date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,22.26,22.31,22.26,22.3,115987.46081504702,6.7113,6.7264,6.7113,6.7233,115987.4608
2005-01-03 09:45:00,22.31,22.36,22.3,22.31,98432.60188087774,6.7264,6.7414,6.7233,6.7264,98432.6019
2005-01-03 09:50:00,22.32,22.35,22.28,22.3,95088.81922675026,6.7294,6.7384,6.7173,6.7233,95088.8192
2005-01-03 09:55:00,22.28,22.36,22.28,22.34,75026.12330198537,6.7173,6.7414,6.7173,6.7354,75026.1233
2005-01-03 10:00:00,22.34,22.37,22.29,22.33,150888.1922675026,6.7354,6.7444,6.7203,6.7324,150888.1923
2005-01-03 10:05:00,22.32,22.32,22.28,22.3,108254.9634273772,6.7294,6.7294,6.7173,6.7233,108254.9634
2005-01-03 10:10:00,22.31,22.34,22.3,22.32,81713.68861024034,6.7264,6.7354,6.7233,6.7294,81713.6886
2005-01-03 10:15:00,22.31,22.32,22.27,22.27,95924.76489028212,6.7264,6.7294,6.7143,6.7143,95924.7649
2005-01-03 10:20:00,22.27,22.27,22.25,22.26,108463.94984326018,6.7143,6.7143,6.7083,6.7113,108463.9498
2005-01-03 10:25:00,22.26,22.33,22.25,22.32,89446.18599791013,6.7113,6.7324,6.7083,6.7294,89446.186
2005-01-03 10:30:00,22.31,22.32,22.27,22.28,112225.7053291536,6.7264,6.7294,6.7143,6.7173,112225.7053
2005-01-03 10:35:00,22.28,22.32,22.27,22.31,173667.71159874607,6.7173,6.7294,6.7143,6.7264,173667.7116
2005-01-03 10:40:00,22.31,22.32,22.29,22.3,133751.30616509926,6.7264,6.7294,6.7203,6.7233,133751.3062
2005-01-03 10:45:00,22.3,22.31,22.28,22.3,123092.99895506792,6.7233,6.7264,6.7173,6.7233,123092.999
2005-01-03 10:50:00,22.3,22.3,22.29,22.3,97387.66980146292,6.7233,6.7233,6.7203,6.7233,97387.6698
2005-01-03 10:55:00,22.3,22.3,22.29,22.29,144827.58620689655,6.7233,6.7233,6.7203,6.7203,144827.5862
2005-01-03 11:00:00,22.29,22.29,22.27,22.28,107210.03134796236,6.7203,6.7203,6.7143,6.7173,107210.0313
2005-01-03 11:05:00,22.27,22.3,22.27,22.28,90282.131661442,6.7143,6.7233,6.7143,6.7173,90282.1317
2005-01-03 11:10:00,22.28,22.3,22.28,22.28,75444.0961337513,6.7173,6.7233,6.7173,6.7173,75444.0961
2005-01-03 11:15:00,22.28,22.29,22.28,22.29,93207.94148380354,6.7173,6.7203,6.7173,6.7203,93207.9415
2005-01-03 11:20:00,22.29,22.32,22.28,22.32,92998.9550679206,6.7203,6.7294,6.7173,6.7294,92998.9551
2005-01-03 11:25:00,22.31,22.31,22.29,22.3,58725.18286311389,6.7264,6.7264,6.7203,6.7233,58725.1829
2005-01-03 11:30:00,22.29,22.32,22.29,22.32,100104.49320794149,6.7203,6.7294,6.7203,6.7294,100104.4932
2005-01-03 11:35:00,22.32,22.36,22.32,22.33,43260.188087774295,6.7294,6.7414,6.7294,6.7324,43260.1881
2005-01-03 11:40:00,22.33,22.37,22.33,22.36,45768.0250783699,6.7324,6.7444,6.7324,6.7414,45768.0251
2005-01-03 11:45:00,22.37,22.37,22.35,22.37,32810.86729362591,6.7444,6.7444,6.7384,6.7444,32810.8673
2005-01-03 11:50:00,22.37,22.37,22.35,22.37,42006.269592476485,6.7444,6.7444,6.7384,6.7444,42006.2696
2005-01-03 11:55:00,22.37,22.38,22.35,22.37,42215.25600835946,6.7444,6.7475,6.7384,6.7444,42215.256
2005-01-03 12:00:00,22.36,22.37,22.34,22.34,35318.70428422152,6.7414,6.7444,6.7354,6.7354,35318.7043
2005-01-03 12:05:00,22.34,22.38,22.34,22.37,52037.61755485893,6.7354,6.7475,6.7354,6.7444,52037.6176
2005-01-03 12:10:00,22.37,22.38,22.36,22.38,16300.940438871472,6.7444,6.7475,6.7414,6.7475,16300.9404
2005-01-03 12:15:00,22.38,22.39,22.35,22.35,66457.6802507837,6.7475,6.7505,6.7384,6.7384,66457.6803
2005-01-03 12:20:00,22.35,22.37,22.35,22.36,40543.36468129572,6.7384,6.7444,6.7384,6.7414,40543.3647
2005-01-03 12:25:00,22.36,22.37,22.36,22.36,48693.834900731454,6.7414,6.7444,6.7414,6.7414,48693.8349
2005-01-03 12:30:00,22.36,22.38,22.36,22.37,42842.21525600836,6.7414,6.7475,6.7414,6.7444,42842.2153
2005-01-03 12:35:00,22.37,22.37,22.37,22.37,12748.171368861023,6.7444,6.7444,6.7444,6.7444,12748.1714
2005-01-03 12:40:00,22.37,22.37,22.37,22.37,18808.777429467085,6.7444,6.7444,6.7444,6.7444,18808.7774
2005-01-03 12:45:00,22.37,22.39,22.37,22.38,39289.44618599791,6.7444,6.7505,6.7444,6.7475,39289.4462
2005-01-03 12:50:00,22.37,22.4,22.37,22.39,28631.13897596656,6.7444,6.7535,6.7444,6.7505,28631.139
2005-01-03 12:55:00,22.39,22.4,22.38,22.4,23406.478578892373,6.7505,6.7535,6.7475,6.7535,23406.4786
2005-01-03 13:00:00,22.4,22.4,22.37,22.37,128108.67293625914,6.7535,6.7535,6.7444,6.7444,128108.6729
2005-01-03 13:05:00,22.38,22.38,22.37,22.37,65203.76175548589,6.7475,6.7475,6.7444,6.7444,65203.7618
2005-01-03 13:10:00,22.37,22.37,22.36,22.37,45977.01149425288,6.7444,6.7444,6.7414,6.7444,45977.0115
2005-01-03 13:15:00,22.36,22.37,22.34,22.37,89028.2131661442,6.7414,6.7444,6.7354,6.7444,89028.2132
2005-01-03 13:20:00,22.37,22.38,22.36,22.37,39289.44618599791,6.7444,6.7475,6.7414,6.7444,39289.4462
2005-01-03 13:25:00,22.36,22.37,22.27,22.28,85893.41692789969,6.7414,6.7444,6.7143,6.7173,85893.4169
2005-01-03 13:30:00,22.28,22.3,22.28,22.3,31347.96238244514,6.7173,6.7233,6.7173,6.7233,31347.9624
2005-01-03 13:35:00,22.29,22.31,22.29,22.31,50992.685475444094,6.7203,6.7264,6.7203,6.7264,50992.6855
2005-01-03 13:40:00,22.31,22.33,22.3,22.32,57262.27795193312,6.7264,6.7324,6.7233,6.7294,57262.278
2005-01-03 13:45:00,22.32,22.32,22.28,22.28,52037.61755485893,6.7294,6.7294,6.7173,6.7173,52037.6176
2005-01-03 13:50:00,22.28,22.32,22.28,22.31,42842.21525600836,6.7173,6.7294,6.7173,6.7264,42842.2153
2005-01-03 13:55:00,22.3,22.31,22.27,22.27,19435.736677115987,6.7233,6.7264,6.7143,6.7143,19435.7367
2005-01-03 14:00:00,22.27,22.31,22.27,22.27,32183.90804597701,6.7143,6.7264,6.7143,6.7143,32183.908
2005-01-03 14:05:00,22.29,22.29,22.27,22.28,22988.50574712644,6.7203,6.7203,6.7143,6.7173,22988.5057
2005-01-03 14:10:00,22.28,22.31,22.27,22.3,49320.79414838035,6.7173,6.7264,6.7143,6.7233,49320.7941
2005-01-03 14:15:00,22.3,22.34,22.3,22.31,36781.6091954023,6.7233,6.7354,6.7233,6.7264,36781.6092
2005-01-03 14:20:00,22.31,22.31,22.29,22.3,59143.15569487983,6.7264,6.7264,6.7203,6.7233,59143.1557
2005-01-03 14:25:00,22.3,22.31,22.29,22.3,34900.73145245559,6.7233,6.7264,6.7203,6.7233,34900.7315
2005-01-03 14:30:00,22.29,22.32,22.29,22.32,61024.03343782654,6.7203,6.7294,6.7203,6.7294,61024.0334
2005-01-03 14:35:00,22.32,22.33,22.31,22.31,31765.93521421108,6.7294,6.7324,6.7264,6.7264,31765.9352
2005-01-03 14:40:00,22.31,22.32,22.29,22.3,43887.14733542319,6.7264,6.7294,6.7203,6.7233,43887.1473
2005-01-03 14:45:00,22.3,22.31,22.3,22.31,32183.90804597701,6.7233,6.7264,6.7233,6.7264,32183.908
2005-01-03 14:50:00,22.31,22.34,22.31,22.34,127899.68652037616,6.7264,6.7354,6.7264,6.7354,127899.6865
2005-01-03 14:55:00,22.34,22.34,22.31,22.31,29049.111807732497,6.7354,6.7354,6.7264,6.7264,29049.1118
2005-01-03 15:00:00,22.31,22.31,22.29,22.3,43051.20167189133,6.7264,6.7264,6.7203,6.7233,43051.2017
2005-01-03 15:05:00,22.3,22.31,22.29,22.29,49111.807732497386,6.7233,6.7264,6.7203,6.7203,49111.8077
2005-01-03 15:10:00,22.3,22.31,22.28,22.28,70010.44932079414,6.7233,6.7264,6.7173,6.7173,70010.4493
2005-01-03 15:15:00,22.29,22.3,22.26,22.27,124764.89028213166,6.7203,6.7233,6.7113,6.7143,124764.8903
2005-01-03 15:20:00,22.27,22.31,22.26,22.3,102194.35736677116,6.7143,6.7264,6.7113,6.7233,102194.3574
2005-01-03 15:25:00,22.3,22.3,22.3,22.3,61233.01985370951,6.7233,6.7233,6.7233,6.7233,61233.0199
2005-01-03 15:30:00,22.3,22.31,22.29,22.3,78996.86520376176,6.7233,6.7264,6.7203,6.7233,78996.8652
2005-01-03 15:35:00,22.3,22.3,22.29,22.3,141483.80355276907,6.7233,6.7233,6.7203,6.7233,141483.8036
2005-01-03 15:40:00,22.3,22.32,22.29,22.3,78996.86520376176,6.7233,6.7294,6.7203,6.7233,78996.8652
2005-01-03 15:45:00,22.3,22.32,22.29,22.31,176593.5214211076,6.7233,6.7294,6.7203,6.7264,176593.5214
2005-01-03 15:50:00,22.31,22.33,22.29,22.32,306374.0856844305,6.7264,6.7324,6.7203,6.7294,306374.0857
2005-01-03 15:55:00,22.34,22.34,22.3,22.33,407732.4973876698,6.7354,6.7354,6.7233,6.7324,407732.4974
2005-01-04 09:30:00,22.34,22.36,22.3,22.31,235736.67711598743,6.7354,6.7414,6.7233,6.7264,235736.6771
2005-01-04 09:35:00,22.31,22.35,22.29,22.29,87774.29467084639,6.7264,6.7384,6.7203,6.7203,87774.2947
2005-01-04 09:40:00,22.3,22.32,22.29,22.32,160919.54022988505,6.7233,6.7294,6.7203,6.7294,160919.5402
2005-01-04 09:45:00,22.32,22.32,22.3,22.31,58307.21003134796,6.7294,6.7294,6.7233,6.7264,58307.21
2005-01-04 09:50:00,22.31,22.31,22.25,22.26,39916.40543364681,6.7264,6.7264,6.7083,6.7113,39916.4054
2005-01-04 09:55:00,22.26,22.28,22.25,22.25,94879.83281086729,6.7113,6.7173,6.7083,6.7083,94879.8328
2005-01-04 10:00:00,22.24,22.26,22.23,22.25,80041.7972831766,6.7053,6.7113,6.7022,6.7083,80041.7973
2005-01-04 10:05:00,22.25,22.27,22.23,22.26,129362.59143155694,6.7083,6.7143,6.7022,6.7113,129362.5914
2005-01-04 10:10:00,22.27,22.27,22.24,22.26,142946.70846394985,6.7143,6.7143,6.7053,6.7113,142946.7085
2005-01-04 10:15:00,22.26,22.26,22.25,22.26,161128.52664576803,6.7113,6.7113,6.7083,6.7113,161128.5266
2005-01-04 10:20:00,22.25,22.26,22.23,22.23,356739.8119122257,6.7083,6.7113,6.7022,6.7022,356739.8119
2005-01-04 10:25:00,22.23,22.23,22.17,22.18,57262.27795193312,6.7022,6.7022,6.6841,6.6872,57262.278
2005-01-04 10:30:00,22.18,22.18,22.09,22.1,165308.25496342735,6.6872,6.6872,6.66,6.663,165308.255
2005-01-04 10:35:00,22.11,22.17,22.11,22.15,129989.55067920584,6.6661,6.6841,6.6661,6.6781,129989.5507
2005-01-04 10:40:00,22.14,22.16,22.14,22.15,86102.40334378266,6.6751,6.6811,6.6751,6.6781,86102.4033
2005-01-04 10:45:00,22.16,22.17,22.15,22.16,146917.45036572622,6.6811,6.6841,6.6781,6.6811,146917.4504
2005-01-04 10:50:00,22.17,22.19,22.15,22.19,50783.69905956113,6.6841,6.6902,6.6781,6.6902,50783.6991
2005-01-04 10:55:00,22.19,22.2,22.15,22.17,54127.481713688605,6.6902,6.6932,6.6781,6.6841,54127.4817
2005-01-04 11:00:00,22.18,22.18,22.13,22.14,159665.62173458724,6.6872,6.6872,6.6721,6.6751,159665.6217
2005-01-04 11:05:00,22.14,22.16,22.14,22.16,40334.37826541275,6.6751,6.6811,6.6751,6.6811,40334.3783
2005-01-04 11:10:00,22.16,22.16,22.14,22.15,86729.36259143155,6.6811,6.6811,6.6751,6.6781,86729.3626
2005-01-04 11:15:00,22.15,22.15,22.13,22.13,55172.41379310345,6.6781,6.6781,6.6721,6.6721,55172.4138
2005-01-04 11:20:00,22.13,22.14,22.11,22.11,144618.59979101358,6.6721,6.6751,6.6661,6.6661,144618.5998
2005-01-04 11:25:00,22.11,22.13,22.1,22.13,42215.25600835946,6.6661,6.6721,6.663,6.6721,42215.256
2005-01-04 11:30:00,22.13,22.13,22.1,22.1,46394.984326018806,6.6721,6.6721,6.663,6.663,46394.9843
2005-01-04 11:35:00,22.11,22.12,22.11,22.12,39080.45977011494,6.6661,6.6691,6.6661,6.6691,39080.4598
2005-01-04 11:40:00,22.11,22.11,22.09,22.09,36363.63636363636,6.6661,6.6661,6.66,6.66,36363.6364
2005-01-04 11:45:00,22.09,22.1,22.08,22.1,59979.1013584117,6.66,6.663,6.657,6.663,59979.1014
2005-01-04 11:50:00,22.1,22.15,22.1,22.15,141692.78996865204,6.663,6.6781,6.663,6.6781,141692.79
2005-01-04 11:55:00,22.15,22.17,22.15,22.15,100731.45245559038,6.6781,6.6841,6.6781,6.6781,100731.4525
2005-01-04 12:00:00,22.15,22.16,22.13,22.14,252873.5632183908,6.6781,6.6811,6.6721,6.6751,252873.5632
2005-01-04 12:05:00,22.14,22.14,22.13,22.13,49529.780564263325,6.6751,6.6751,6.6721,6.6721,49529.7806
2005-01-04 12:10:00,22.14,22.14,22.11,22.11,43678.16091954023,6.6751,6.6751,6.6661,6.6661,43678.1609
2005-01-04 12:15:00,22.11,22.11,22.09,22.11,65830.7210031348,6.6661,6.6661,6.66,6.6661,65830.721
2005-01-04 12:20:00,22.11,22.12,22.1,22.11,63949.843260188085,6.6661,6.6691,6.663,6.6661,63949.8433
2005-01-04 12:25:00,22.12,22.14,22.1,22.13,34482.75862068965,6.6691,6.6751,6.663,6.6721,34482.7586
2005-01-04 12:30:00,22.13,22.14,22.12,22.14,49738.76698014629,6.6721,6.6751,6.6691,6.6751,49738.767
2005-01-04 12:35:00,22.14,22.15,22.11,22.12,55172.41379310345,6.6751,6.6781,6.6661,6.6691,55172.4138
2005-01-04 12:40:00,22.12,22.13,22.11,22.11,33437.826541274815,6.6691,6.6721,6.6661,6.6661,33437.8265
2005-01-04 12:45:00,22.12,22.15,22.12,22.15,41379.31034482759,6.6691,6.6781,6.6691,6.6781,41379.3103
2005-01-04 12:50:00,22.15,22.15,22.11,22.11,34482.75862068965,6.6781,6.6781,6.6661,6.6661,34482.7586
2005-01-04 12:55:00,22.11,22.13,22.06,22.06,47230.92998955068,6.6661,6.6721,6.651,6.651,47230.93
2005-01-04 13:00:00,22.06,22.12,22.06,22.1,95088.81922675026,6.651,6.6691,6.651,6.663,95088.8192
2005-01-04 13:05:00,22.1,22.1,22.09,22.09,101567.39811912226,6.663,6.663,6.66,6.66,101567.3981
2005-01-04 13:10:00,22.09,22.11,22.09,22.11,56217.345872518286,6.66,6.6661,6.66,6.6661,56217.3459
2005-01-04 13:15:00,22.1,22.12,22.1,22.11,29049.111807732497,6.663,6.6691,6.663,6.6661,29049.1118
2005-01-04 13:20:00,22.11,22.12,22.1,22.11,67084.6394984326,6.6661,6.6691,6.663,6.6661,67084.6395
2005-01-04 13:25:00,22.11,22.11,22.08,22.1,39707.419017763845,6.6661,6.6661,6.657,6.663,39707.419
2005-01-04 13:30:00,22.11,22.11,22.09,22.09,45559.038662486935,6.6661,6.6661,6.66,6.66,45559.0387
2005-01-04 13:35:00,22.1,22.11,22.09,22.1,26332.28840125392,6.663,6.6661,6.66,6.663,26332.2884
2005-01-04 13:40:00,22.1,22.11,22.09,22.09,35527.69070010449,6.663,6.6661,6.66,6.66,35527.6907
2005-01-04 13:45:00,22.09,22.12,22.08,22.1,38662.48693834901,6.66,6.6691,6.657,6.663,38662.4869
2005-01-04 13:50:00,22.1,22.12,22.09,22.1,33228.84012539185,6.663,6.6691,6.66,6.663,33228.8401
2005-01-04 13:55:00,22.11,22.11,22.09,22.11,42424.24242424242,6.6661,6.6661,6.66,6.6661,42424.2424
2005-01-04 14:00:00,22.11,22.11,22.06,22.08,87356.32183908045,6.6661,6.6661,6.651,6.657,87356.3218
2005-01-04 14:05:00,22.08,22.09,22.04,22.06,129153.60501567398,6.657,6.66,6.645,6.651,129153.605
2005-01-04 14:10:00,22.06,22.09,22.06,22.09,90282.131661442,6.651,6.66,6.651,6.66,90282.1317
2005-01-04 14:15:00,22.08,22.09,22.07,22.08,66039.70741901777,6.657,6.66,6.654,6.657,66039.7074
2005-01-04 14:20:00,22.08,22.1,22.05,22.05,66457.6802507837,6.657,6.663,6.648,6.648,66457.6803
2005-01-04 14:25:00,22.05,22.06,22.03,22.03,73772.20480668756,6.648,6.651,6.6419,6.6419,73772.2048
2005-01-04 14:30:00,22.03,22.03,22.01,22.02,128526.64576802508,6.6419,6.6419,6.6359,6.6389,128526.6458
2005-01-04 14:35:00,22.03,22.03,22.01,22.02,90909.09090909093,6.6419,6.6419,6.6359,6.6389,90909.0909
2005-01-04 14:40:00,22.02,22.05,22.02,22.04,115778.47439916406,6.6389,6.648,6.6389,6.645,115778.4744
2005-01-04 14:45:00,22.03,22.04,21.99,22.01,82967.60710553813,6.6419,6.645,6.6299,6.6359,82967.6071
2005-01-04 14:50:00,22.01,22.03,22.01,22.03,58307.21003134796,6.6359,6.6419,6.6359,6.6419,58307.21
2005-01-04 14:55:00,22.03,22.05,22.03,22.05,101149.42528735632,6.6419,6.648,6.6419,6.648,101149.4253
2005-01-04 15:00:00,22.05,22.07,22.05,22.06,82758.62068965517,6.648,6.654,6.648,6.651,82758.6207
2005-01-04 15:05:00,22.06,22.06,22.05,22.05,88610.24033437826,6.651,6.651,6.648,6.648,88610.2403
2005-01-04 15:10:00,22.05,22.07,22.04,22.05,86938.34900731452,6.648,6.654,6.645,6.648,86938.349
2005-01-04 15:15:00,22.04,22.06,22.04,22.06,100104.49320794149,6.645,6.651,6.645,6.651,100104.4932
2005-01-04 15:20:00,22.06,22.06,22.03,22.05,108672.93625914316,6.651,6.651,6.6419,6.648,108672.9363
2005-01-04 15:25:00,22.05,22.06,22.04,22.05,102612.33019853708,6.648,6.651,6.645,6.648,102612.3302
2005-01-04 15:30:00,22.04,22.06,22.03,22.06,126854.75444096132,6.645,6.651,6.6419,6.651,126854.7544
2005-01-04 15:35:00,22.06,22.07,22.05,22.06,134587.25182863112,6.651,6.654,6.648,6.651,134587.2518
2005-01-04 15:40:00,22.06,22.08,22.06,22.07,94252.87356321838,6.651,6.657,6.651,6.654,94252.8736
2005-01-04 15:45:00,22.08,22.1,22.05,22.06,195820.27168234065,6.657,6.663,6.648,6.651,195820.2717
2005-01-04 15:50:00,22.06,22.06,22.04,22.05,239080.4597701149,6.651,6.651,6.645,6.648,239080.4598
2005-01-04 15:55:00,22.05,22.07,22.05,22.07,308881.9226750261,6.648,6.654,6.648,6.654,308881.9227
2005-01-05 09:30:00,22.2,22.22,22.17,22.18,223197.4921630094,6.6932,6.6992,6.6841,6.6872,223197.4922
2005-01-05 09:35:00,22.18,22.19,22.15,22.17,123719.95820271682,6.6872,6.6902,6.6781,6.6841,123719.9582
2005-01-05 09:40:00,22.17,22.18,22.13,22.14,94879.83281086729,6.6841,6.6872,6.6721,6.6751,94879.8328
2005-01-05 09:45:00,22.14,22.17,22.14,22.16,131870.42842215256,6.6751,6.6841,6.6751,6.6811,131870.4284
2005-01-05 09:50:00,22.16,22.16,22.12,22.12,76071.0553814002,6.6811,6.6811,6.6691,6.6691,76071.0554
2005-01-05 09:55:00,22.12,22.12,22.03,22.04,66875.65308254963,6.6691,6.6691,6.6419,6.645,66875.6531
2005-01-05 10:00:00,22.04,22.08,22.03,22.08,75653.08254963427,6.645,6.657,6.6419,6.657,75653.0825
2005-01-05 10:05:00,22.08,22.12,22.03,22.1,80668.7565308255,6.657,6.6691,6.6419,6.663,80668.7565
2005-01-05 10:10:00,22.12,22.13,22.09,22.12,31556.948798328107,6.6691,6.6721,6.66,6.6691,31556.9488
2005-01-05 10:15:00,22.12,22.13,22.11,22.11,39707.419017763845,6.6691,6.6721,6.6661,6.6661,39707.419
2005-01-05 10:20:00,22.11,22.12,22.09,22.09,69801.46290491118,6.6661,6.6691,6.66,6.66,69801.4629
2005-01-05 10:25:00,22.09,22.1,22.06,22.07,57262.27795193312,6.66,6.663,6.651,6.654,57262.278
2005-01-05 10:30:00,22.06,22.1,22.04,22.09,81086.72936259143,6.651,6.663,6.645,6.66,81086.7294
2005-01-05 10:35:00,22.09,22.09,22.05,22.06,67502.61233019854,6.66,6.66,6.648,6.651,67502.6123
2005-01-05 10:40:00,22.06,22.08,22.06,22.06,25914.315569487982,6.651,6.657,6.651,6.651,25914.3156
2005-01-05 10:45:00,22.06,22.06,22.03,22.04,45141.065830721,6.651,6.651,6.6419,6.645,45141.0658
2005-01-05 10:50:00,22.04,22.04,22.03,22.03,86938.34900731452,6.645,6.645,6.6419,6.6419,86938.349
2005-01-05 10:55:00,22.03,22.03,22.02,22.03,74190.1776384535,6.6419,6.6419,6.6389,6.6419,74190.1776
2005-01-05 11:00:00,22.03,22.08,22.02,22.07,150052.24660397074,6.6419,6.657,6.6389,6.654,150052.2466
2005-01-05 11:05:00,22.07,22.12,22.07,22.11,111807.73249738768,6.654,6.6691,6.654,6.6661,111807.7325
2005-01-05 11:10:00,22.11,22.12,22.1,22.11,63740.85684430512,6.6661,6.6691,6.663,6.6661,63740.8568
2005-01-05 11:15:00,22.11,22.11,22.08,22.09,59561.12852664576,6.6661,6.6661,6.657,6.66,59561.1285
2005-01-05 11:20:00,22.09,22.09,22.07,22.08,80041.7972831766,6.66,6.66,6.654,6.657,80041.7973
2005-01-05 11:25:00,22.08,22.08,22.05,22.05,64158.82967607105,6.657,6.657,6.648,6.648,64158.8297
2005-01-05 11:30:00,22.05,22.09,22.05,22.06,44305.12016718913,6.648,6.66,6.648,6.651,44305.1202
2005-01-05 11:35:00,22.08,22.1,22.06,22.07,64576.80250783699,6.657,6.663,6.651,6.654,64576.8025
2005-01-05 11:40:00,22.07,22.08,22.06,22.08,68965.5172413793,6.654,6.657,6.651,6.657,68965.5172
2005-01-05 11:45:00,22.08,22.1,22.08,22.09,91536.0501567398,6.657,6.663,6.657,6.66,91536.0502
2005-01-05 11:50:00,22.1,22.1,22.06,22.06,59352.1421107628,6.663,6.663,6.651,6.651,59352.1421
2005-01-05 11:55:00,22.06,22.08,22.06,22.08,51201.67189132706,6.651,6.657,6.651,6.657,51201.6719
2005-01-05 12:00:00,22.08,22.08,22.04,22.05,23824.451410658305,6.657,6.657,6.645,6.648,23824.4514
2005-01-05 12:05:00,22.05,22.06,22.04,22.05,22570.5329153605,6.648,6.651,6.645,6.648,22570.5329
2005-01-05 12:10:00,22.05,22.05,22.03,22.03,33019.85370950888,6.648,6.648,6.6419,6.6419,33019.8537
2005-01-05 12:15:00,22.04,22.06,22.03,22.03,41379.31034482759,6.645,6.651,6.6419,6.6419,41379.3103
2005-01-05 12:20:00,22.04,22.09,22.03,22.04,68547.54440961337,6.645,6.66,6.6419,6.645,68547.5444
2005-01-05 12:25:00,22.03,22.03,22.01,22.01,105329.15360501569,6.6419,6.6419,6.6359,6.6359,105329.1536
2005-01-05 12:30:00,22.01,22.01,21.97,21.98,59352.1421107628,6.6359,6.6359,6.6239,6.6269,59352.1421
2005-01-05 12:35:00,21.98,21.98,21.95,21.97,71055.38140020898,6.6269,6.6269,6.6178,6.6239,71055.3814
2005-01-05 12:40:00,21.96,22.0,21.94,21.98,64994.77533960292,6.6208,6.6329,6.6148,6.6269,64994.7753
2005-01-05 12:45:00,21.98,21.99,21.97,21.99,30094.04388714733,6.6269,6.6299,6.6239,6.6299,30094.0439
2005-01-05 12:50:00,21.99,22.02,21.98,22.02,66666.66666666667,6.6299,6.6389,6.6269,6.6389,66666.6667
2005-01-05 12:55:00,22.02,22.02,21.96,21.99,65621.73458725182,6.6389,6.6389,6.6208,6.6299,65621.7346
2005-01-05 13:00:00,21.99,22.01,21.98,22.01,54336.46812957158,6.6299,6.6359,6.6269,6.6359,54336.4681
2005-01-05 13:05:00,22.01,22.04,22.01,22.03,47230.92998955068,6.6359,6.645,6.6359,6.6419,47230.93
2005-01-05 13:10:00,22.03,22.04,22.02,22.03,125809.8223615465,6.6419,6.645,6.6389,6.6419,125809.8224
2005-01-05 13:15:00,22.03,22.04,22.02,22.02,106583.07210031348,6.6419,6.645,6.6389,6.6389,106583.0721
2005-01-05 13:20:00,22.03,22.07,22.03,22.05,33228.84012539185,6.6419,6.654,6.6419,6.648,33228.8401
2005-01-05 13:25:00,22.05,22.05,22.03,22.03,48693.834900731454,6.648,6.648,6.6419,6.6419,48693.8349
2005-01-05 13:30:00,22.03,22.06,22.03,22.04,55590.38662486938,6.6419,6.651,6.6419,6.645,55590.3866
2005-01-05 13:35:00,22.05,22.08,22.05,22.06,20271.68234064785,6.648,6.657,6.648,6.651,20271.6823
2005-01-05 13:40:00,22.05,22.05,22.03,22.05,43678.16091954023,6.648,6.648,6.6419,6.648,43678.1609
2005-01-05 13:45:00,22.05,22.05,22.04,22.05,18599.79101358412,6.648,6.648,6.645,6.648,18599.791
2005-01-05 13:50:00,22.05,22.07,22.05,22.06,11076.280041797285,6.648,6.654,6.648,6.651,11076.28
2005-01-05 13:55:00,22.06,22.07,22.03,22.05,90073.14524555903,6.651,6.654,6.6419,6.648,90073.1452
2005-01-05 14:00:00,22.05,22.06,22.05,22.05,44514.1065830721,6.648,6.651,6.648,6.648,44514.1066
2005-01-05 14:05:00,22.05,22.06,22.05,22.06,15047.021943573667,6.648,6.651,6.648,6.651,15047.0219
2005-01-05 14:10:00,22.05,22.06,22.03,22.04,33019.85370950888,6.648,6.651,6.6419,6.645,33019.8537
2005-01-05 14:15:00,22.03,22.04,22.03,22.04,33019.85370950888,6.6419,6.645,6.6419,6.645,33019.8537
2005-01-05 14:20:00,22.03,22.04,22.01,22.03,39498.43260188088,6.6419,6.645,6.6359,6.6419,39498.4326
2005-01-05 14:25:00,22.03,22.04,22.02,22.02,26959.24764890282,6.6419,6.645,6.6389,6.6389,26959.2476
2005-01-05 14:30:00,22.03,22.04,22.03,22.03,66039.70741901777,6.6419,6.645,6.6419,6.6419,66039.7074
2005-01-05 14:35:00,22.03,22.03,22.01,22.01,76698.01462904911,6.6419,6.6419,6.6359,6.6359,76698.0146
2005-01-05 14:40:00,22.01,22.02,21.99,21.99,72309.29989550679,6.6359,6.6389,6.6299,6.6299,72309.2999
2005-01-05 14:45:00,21.99,22.01,21.99,22.01,22779.519331243468,6.6299,6.6359,6.6299,6.6359,22779.5193
2005-01-05 14:50:00,22.01,22.01,21.99,22.0,60815.04702194357,6.6359,6.6359,6.6299,6.6329,60815.047
2005-01-05 14:55:00,22.0,22.0,21.96,21.96,96969.69696969696,6.6329,6.6329,6.6208,6.6208,96969.697
2005-01-05 15:00:00,21.97,21.99,21.94,21.95,221316.6144200627,6.6239,6.6299,6.6148,6.6178,221316.6144
2005-01-05 15:05:00,21.95,21.96,21.92,21.93,198328.10867293624,6.6178,6.6208,6.6088,6.6118,198328.1087
2005-01-05 15:10:00,21.95,21.98,21.94,21.95,95297.80564263322,6.6178,6.6269,6.6148,6.6178,95297.8056
2005-01-05 15:15:00,21.95,21.97,21.95,21.96,55590.38662486938,6.6178,6.6239,6.6178,6.6208,55590.3866
2005-01-05 15:20:00,21.97,21.97,21.94,21.94,71264.36781609195,6.6239,6.6239,6.6148,6.6148,71264.3678
2005-01-05 15:25:00,21.95,21.95,21.92,21.92,103030.30303030302,6.6178,6.6178,6.6088,6.6088,103030.303
2005-01-05 15:30:00,21.92,21.93,21.92,21.92,62486.93834900732,6.6088,6.6118,6.6088,6.6088,62486.9383
2005-01-05 15:35:00,21.92,21.92,21.88,21.89,157366.7711598746,6.6088,6.6088,6.5967,6.5997,157366.7712
2005-01-05 15:40:00,21.88,21.9,21.87,21.89,94879.83281086729,6.5967,6.6027,6.5937,6.5997,94879.8328
2005-01-05 15:45:00,21.89,21.91,21.89,21.89,119958.2027168234,6.5997,6.6058,6.5997,6.5997,119958.2027
2005-01-05 15:50:00,21.89,21.91,21.87,21.88,95506.7920585162,6.5997,6.6058,6.5937,6.5967,95506.7921
2005-01-05 15:55:00,21.89,21.89,21.85,21.86,214002.08986415883,6.5997,6.5997,6.5877,6.5907,214002.0899
2005-01-06 09:30:00,21.96,22.13,21.95,22.13,326645.76802507835,6.6208,6.6721,6.6178,6.6721,326645.768
2005-01-06 09:35:00,22.13,22.15,22.09,22.09,171368.86102403342,6.6721,6.6781,6.66,6.66,171368.861
2005-01-06 09:40:00,22.09,22.1,22.06,22.1,113061.65099268548,6.66,6.663,6.651,6.663,113061.651
2005-01-06 09:45:00,22.11,22.13,22.1,22.12,239498.4326018809,6.6661,6.6721,6.663,6.6691,239498.4326
2005-01-06 09:50:00,22.11,22.14,22.11,22.14,111598.7460815047,6.6661,6.6751,6.6661,6.6751,111598.7461
2005-01-06 09:55:00,22.14,22.14,22.12,22.13,258098.223615465,6.6751,6.6751,6.6691,6.6721,258098.2236
2005-01-06 10:00:00,22.13,22.15,22.13,22.14,77324.97387669802,6.6721,6.6781,6.6721,6.6751,77324.9739
2005-01-06 10:05:00,22.14,22.15,22.14,22.15,47857.88923719958,6.6751,6.6781,6.6751,6.6781,47857.8892
2005-01-06 10:10:00,22.15,22.19,22.15,22.19,125600.83594566352,6.6781,6.6902,6.6781,6.6902,125600.8359
2005-01-06 10:15:00,22.19,22.2,22.15,22.15,71264.36781609195,6.6902,6.6932,6.6781,6.6781,71264.3678
2005-01-06 10:20:00,22.18,22.21,22.15,22.21,44305.12016718913,6.6872,6.6962,6.6781,6.6962,44305.1202
2005-01-06 10:25:00,22.2,22.2,22.18,22.19,144618.59979101358,6.6932,6.6932,6.6872,6.6902,144618.5998
2005-01-06 10:30:00,22.19,22.23,22.19,22.21,78578.89237199581,6.6902,6.7022,6.6902,6.6962,78578.8924
2005-01-06 10:35:00,22.2,22.23,22.19,22.23,89655.1724137931,6.6932,6.7022,6.6902,6.7022,89655.1724
2005-01-06 10:40:00,22.23,22.27,22.23,22.25,159456.63531870427,6.7022,6.7143,6.7022,6.7083,159456.6353
2005-01-06 10:45:00,22.25,22.28,22.25,22.28,60606.0606060606,6.7083,6.7173,6.7083,6.7173,60606.0606
2005-01-06 10:50:00,22.28,22.3,22.28,22.29,319122.25705329154,6.7173,6.7233,6.7173,6.7203,319122.2571
2005-01-06 10:55:00,22.28,22.31,22.25,22.31,104493.2079414838,6.7173,6.7264,6.7083,6.7264,104493.2079
2005-01-06 11:00:00,22.31,22.32,22.3,22.31,164681.29571577843,6.7264,6.7294,6.7233,6.7264,164681.2957
2005-01-06 11:05:00,22.31,22.37,22.31,22.37,167398.11912225705,6.7264,6.7444,6.7264,6.7444,167398.1191
2005-01-06 11:10:00,22.37,22.37,22.31,22.33,133333.33333333334,6.7444,6.7444,6.7264,6.7324,133333.3333
2005-01-06 11:15:00,22.33,22.34,22.32,22.34,93625.91431556948,6.7324,6.7354,6.7294,6.7354,93625.9143
2005-01-06 11:20:00,22.34,22.38,22.34,22.36,185788.9237199582,6.7354,6.7475,6.7354,6.7414,185788.9237
2005-01-06 11:25:00,22.37,22.43,22.35,22.43,114315.56948798327,6.7444,6.7625,6.7384,6.7625,114315.5695
2005-01-06 11:30:00,22.43,22.44,22.39,22.4,153605.0156739812,6.7625,6.7656,6.7505,6.7535,153605.0157
2005-01-06 11:35:00,22.4,22.42,22.37,22.37,185997.9101358412,6.7535,6.7595,6.7444,6.7444,185997.9101
2005-01-06 11:40:00,22.38,22.39,22.34,22.34,30512.01671891327,6.7475,6.7505,6.7354,6.7354,30512.0167
2005-01-06 11:45:00,22.35,22.37,22.34,22.37,182236.1546499477,6.7384,6.7444,6.7354,6.7444,182236.1546
2005-01-06 11:50:00,22.37,22.37,22.35,22.35,38662.48693834901,6.7444,6.7444,6.7384,6.7384,38662.4869
2005-01-06 11:55:00,22.35,22.36,22.33,22.33,80459.77011494253,6.7384,6.7414,6.7324,6.7324,80459.7701
2005-01-06 12:00:00,22.34,22.36,22.33,22.35,118495.29780564264,6.7354,6.7414,6.7324,6.7384,118495.2978
2005-01-06 12:05:00,22.37,22.38,22.34,22.35,72309.29989550679,6.7444,6.7475,6.7354,6.7384,72309.2999
2005-01-06 12:10:00,22.35,22.37,22.34,22.37,66039.70741901777,6.7384,6.7444,6.7354,6.7444,66039.7074
2005-01-06 12:15:00,22.37,22.37,22.35,22.36,31347.96238244514,6.7444,6.7444,6.7384,6.7414,31347.9624
2005-01-06 12:20:00,22.37,22.37,22.36,22.37,30721.00313479624,6.7444,6.7444,6.7414,6.7444,30721.0031
2005-01-06 12:25:00,22.37,22.37,22.34,22.35,61442.00626959247,6.7444,6.7444,6.7354,6.7384,61442.0063
2005-01-06 12:30:00,22.35,22.35,22.31,22.32,90282.131661442,6.7384,6.7384,6.7264,6.7294,90282.1317
2005-01-06 12:35:00,22.31,22.31,22.28,22.3,137931.0344827586,6.7264,6.7264,6.7173,6.7233,137931.0345
2005-01-06 12:40:00,22.3,22.31,22.29,22.29,65203.76175548589,6.7233,6.7264,6.7203,6.7203,65203.7618
2005-01-06 12:45:00,22.29,22.3,22.28,22.3,168234.0647857889,6.7203,6.7233,6.7173,6.7233,168234.0648
2005-01-06 12:50:00,22.3,22.31,22.29,22.3,37408.5684430512,6.7233,6.7264,6.7203,6.7233,37408.5684
2005-01-06 12:55:00,22.31,22.31,22.27,22.28,70219.43573667711,6.7264,6.7264,6.7143,6.7173,70219.4357
2005-01-06 13:00:00,22.28,22.32,22.27,22.31,59561.12852664576,6.7173,6.7294,6.7143,6.7264,59561.1285
2005-01-06 13:05:00,22.31,22.32,22.29,22.31,200626.9592476489,6.7264,6.7294,6.7203,6.7264,200626.9592
2005-01-06 13:10:00,22.31,22.32,22.3,22.32,99686.52037617554,6.7264,6.7294,6.7233,6.7294,99686.5204
2005-01-06 13:15:00,22.32,22.33,22.31,22.33,85893.41692789969,6.7294,6.7324,6.7264,6.7324,85893.4169
2005-01-06 13:20:00,22.33,22.41,22.33,22.4,111598.7460815047,6.7324,6.7565,6.7324,6.7535,111598.7461
2005-01-06 13:25:00,22.4,22.41,22.36,22.37,142528.7356321839,6.7535,6.7565,6.7414,6.7444,142528.7356
2005-01-06 13:30:00,22.36,22.37,22.36,22.37,244305.1201671892,6.7414,6.7444,6.7414,6.7444,244305.1202
2005-01-06 13:35:00,22.39,22.4,22.39,22.4,133542.3197492163,6.7505,6.7535,6.7505,6.7535,133542.3197
2005-01-06 13:40:00,22.41,22.42,22.39,22.39,118495.29780564264,6.7565,6.7595,6.7505,6.7505,118495.2978
2005-01-06 13:45:00,22.39,22.44,22.39,22.42,129153.60501567398,6.7505,6.7656,6.7505,6.7595,129153.605
2005-01-06 13:50:00,22.42,22.42,22.41,22.41,132915.3605015674,6.7595,6.7595,6.7565,6.7565,132915.3605
2005-01-06 13:55:00,22.41,22.42,22.38,22.39,100731.45245559038,6.7565,6.7595,6.7475,6.7505,100731.4525
2005-01-06 14:00:00,22.39,22.39,22.37,22.38,138140.02089864158,6.7505,6.7505,6.7444,6.7475,138140.0209
2005-01-06 14:05:00,22.38,22.39,22.38,22.38,75235.10971786834,6.7475,6.7505,6.7475,6.7475,75235.1097
2005-01-06 14:10:00,22.38,22.38,22.36,22.37,134169.2789968652,6.7475,6.7475,6.7414,6.7444,134169.279
2005-01-06 14:15:00,22.36,22.38,22.35,22.37,58098.223615465,6.7414,6.7475,6.7384,6.7444,58098.2236
2005-01-06 14:20:00,22.37,22.38,22.36,22.36,112643.67816091952,6.7444,6.7475,6.7414,6.7414,112643.6782
2005-01-06 14:25:00,22.36,22.37,22.34,22.34,70010.44932079414,6.7414,6.7444,6.7354,6.7354,70010.4493
2005-01-06 14:30:00,22.35,22.35,22.32,22.33,74190.1776384535,6.7384,6.7384,6.7294,6.7324,74190.1776
2005-01-06 14:35:00,22.33,22.34,22.32,22.33,62904.91118077325,6.7324,6.7354,6.7294,6.7324,62904.9112
2005-01-06 14:40:00,22.33,22.34,22.31,22.33,108881.92267502612,6.7324,6.7354,6.7264,6.7324,108881.9227
2005-01-06 14:45:00,22.34,22.34,22.32,22.32,136050.1567398119,6.7354,6.7354,6.7294,6.7294,136050.1567
2005-01-06 14:50:00,22.32,22.33,22.32,22.32,112225.7053291536,6.7294,6.7324,6.7294,6.7294,112225.7053
2005-01-06 14:55:00,22.32,22.34,22.3,22.31,157993.73040752352,6.7294,6.7354,6.7233,6.7264,157993.7304
2005-01-06 15:00:00,22.31,22.32,22.29,22.3,219226.750261233,6.7264,6.7294,6.7203,6.7233,219226.7503
2005-01-06 15:05:00,22.3,22.31,22.27,22.28,157993.73040752352,6.7233,6.7264,6.7143,6.7173,157993.7304
2005-01-06 15:10:00,22.28,22.28,22.27,22.28,166353.1870428422,6.7173,6.7173,6.7143,6.7173,166353.187
2005-01-06 15:15:00,22.27,22.29,22.26,22.28,147126.4367816092,6.7143,6.7203,6.7113,6.7173,147126.4368
2005-01-06 15:20:00,22.28,22.28,22.27,22.27,145245.55903866247,6.7173,6.7173,6.7143,6.7143,145245.559
2005-01-06 15:25:00,22.28,22.29,22.27,22.29,121003.13479623824,6.7173,6.7203,6.7143,6.7203,121003.1348
2005-01-06 15:30:00,22.29,22.31,22.29,22.29,144409.6133751306,6.7203,6.7264,6.7203,6.7203,144409.6134
2005-01-06 15:35:00,22.28,22.29,22.27,22.28,216927.8996865204,6.7173,6.7203,6.7143,6.7173,216927.8997
2005-01-06 15:40:00,22.29,22.31,22.29,22.31,273354.2319749216,6.7203,6.7264,6.7203,6.7264,273354.232
2005-01-06 15:45:00,22.31,22.33,22.3,22.32,180355.27690700104,6.7264,6.7324,6.7233,6.7294,180355.2769
2005-01-06 15:50:00,22.33,22.36,22.32,22.35,564681.2957157785,6.7324,6.7414,6.7294,6.7384,564681.2957
2005-01-06 15:55:00,22.35,22.37,22.32,22.34,339184.9529780564,6.7384,6.7444,6.7294,6.7354,339184.953
2005-01-07 09:30:00,22.39,22.39,22.26,22.26,176593.5214211076,6.7505,6.7505,6.7113,6.7113,176593.5214
2005-01-07 09:35:00,22.27,22.29,22.25,22.26,73354.23197492163,6.7143,6.7203,6.7083,6.7113,73354.232
2005-01-07 09:40:00,22.26,22.33,22.26,22.29,112434.69174503656,6.7113,6.7324,6.7113,6.7203,112434.6917
2005-01-07 09:45:00,22.27,22.31,22.27,22.3,56844.305120167184,6.7143,6.7264,6.7143,6.7233,56844.3051
2005-01-07 09:50:00,22.3,22.36,22.3,22.36,65830.7210031348,6.7233,6.7414,6.7233,6.7414,65830.721
2005-01-07 09:55:00,22.35,22.41,22.35,22.4,85893.41692789969,6.7384,6.7565,6.7384,6.7535,85893.4169
2005-01-07 10:00:00,22.4,22.48,22.4,22.48,147544.40961337512,6.7535,6.7776,6.7535,6.7776,147544.4096
2005-01-07 10:05:00,22.49,22.49,22.45,22.45,375130.61650992685,6.7806,6.7806,6.7686,6.7686,375130.6165
2005-01-07 10:10:00,22.45,22.46,22.41,22.41,68547.54440961337,6.7686,6.7716,6.7565,6.7565,68547.5444
2005-01-07 10:15:00,22.41,22.47,22.39,22.46,136050.1567398119,6.7565,6.7746,6.7505,6.7716,136050.1567
2005-01-07 10:20:00,22.46,22.46,22.42,22.42,183072.1003134796,6.7716,6.7716,6.7595,6.7595,183072.1003
2005-01-07 10:25:00,22.42,22.42,22.36,22.4,88192.26750261233,6.7595,6.7595,6.7414,6.7535,88192.2675
2005-01-07 10:30:00,22.4,22.42,22.39,22.39,56844.305120167184,6.7535,6.7595,6.7505,6.7505,56844.3051
2005-01-07 10:35:00,22.39,22.4,22.38,22.4,187251.82863113892,6.7505,6.7535,6.7475,6.7535,187251.8286
2005-01-07 10:40:00,22.4,22.4,22.39,22.39,128944.618599791,6.7535,6.7535,6.7505,6.7505,128944.6186
2005-01-07 10:45:00,22.39,22.42,22.39,22.4,162173.45872518286,6.7505,6.7595,6.7505,6.7535,162173.4587
2005-01-07 10:50:00,22.4,22.41,22.38,22.41,72936.2591431557,6.7535,6.7565,6.7475,6.7565,72936.2591
2005-01-07 10:55:00,22.4,22.41,22.37,22.39,69592.47648902821,6.7535,6.7565,6.7444,6.7505,69592.4765
2005-01-07 11:00:00,22.38,22.41,22.38,22.4,240961.33751306165,6.7475,6.7565,6.7475,6.7535,240961.3375
2005-01-07 11:05:00,22.4,22.43,22.4,22.43,174294.670846395,6.7535,6.7625,6.7535,6.7625,174294.6708
2005-01-07 11:10:00,22.44,22.45,22.42,22.43,168234.0647857889,6.7656,6.7686,6.7595,6.7625,168234.0648
2005-01-07 11:15:00,22.44,22.44,22.43,22.43,274190.1776384535,6.7656,6.7656,6.7625,6.7625,274190.1776
2005-01-07 11:20:00,22.43,22.46,22.42,22.46,141692.78996865204,6.7625,6.7716,6.7595,6.7716,141692.79
2005-01-07 11:25:00,22.47,22.53,22.46,22.53,130616.50992685476,6.7746,6.7927,6.7716,6.7927,130616.5099
2005-01-07 11:30:00,22.53,22.54,22.5,22.54,142319.74921630093,6.7927,6.7957,6.7836,6.7957,142319.7492
2005-01-07 11:35:00,22.54,22.54,22.48,22.49,58307.21003134796,6.7957,6.7957,6.7776,6.7806,58307.21
2005-01-07 11:40:00,22.49,22.49,22.48,22.49,67502.61233019854,6.7806,6.7806,6.7776,6.7806,67502.6123
2005-01-07 11:45:00,22.49,22.49,22.47,22.47,243469.17450365727,6.7806,6.7806,6.7746,6.7746,243469.1745
2005-01-07 11:50:00,22.48,22.49,22.47,22.48,98850.57471264368,6.7776,6.7806,6.7746,6.7776,98850.5747
2005-01-07 11:55:00,22.48,22.49,22.48,22.49,244096.13375130616,6.7776,6.7806,6.7776,6.7806,244096.1338
2005-01-07 12:00:00,22.49,22.5,22.48,22.49,367607.10553814,6.7806,6.7836,6.7776,6.7806,367607.1055
2005-01-07 12:05:00,22.49,22.53,22.49,22.51,66248.69383490073,6.7806,6.7927,6.7806,6.7867,66248.6938
2005-01-07 12:10:00,22.52,22.54,22.5,22.54,260397.07419017763,6.7897,6.7957,6.7836,6.7957,260397.0742
2005-01-07 12:15:00,22.54,22.55,22.53,22.53,212748.17136886105,6.7957,6.7987,6.7927,6.7927,212748.1714
2005-01-07 12:20:00,22.53,22.54,22.52,22.53,101567.39811912226,6.7927,6.7957,6.7897,6.7927,101567.3981
2005-01-07 12:25:00,22.53,22.53,22.52,22.53,45350.05224660397,6.7927,6.7927,6.7897,6.7927,45350.0522
2005-01-07 12:30:00,22.53,22.55,22.53,22.55,28631.13897596656,6.7927,6.7987,6.7927,6.7987,28631.139
2005-01-07 12:35:00,22.54,22.63,22.54,22.63,418181.8181818182,6.7957,6.8228,6.7957,6.8228,418181.8182
2005-01-07 12:40:00,22.61,22.61,22.6,22.6,274399.16405433643,6.8168,6.8168,6.8138,6.8138,274399.1641
2005-01-07 12:45:00,22.61,22.61,22.6,22.61,127272.72727272726,6.8168,6.8168,6.8138,6.8168,127272.7273
2005-01-07 12:50:00,22.61,22.61,22.59,22.59,106792.05851619644,6.8168,6.8168,6.8108,6.8108,106792.0585
2005-01-07 12:55:00,22.59,22.59,22.58,22.59,162382.44514106584,6.8108,6.8108,6.8078,6.8108,162382.4451
2005-01-07 13:00:00,22.59,22.59,22.58,22.58,37617.55485893417,6.8108,6.8108,6.8078,6.8078,37617.5549
2005-01-07 13:05:00,22.59,22.59,22.58,22.58,39707.419017763845,6.8108,6.8108,6.8078,6.8078,39707.419
2005-01-07 13:10:00,22.57,22.57,22.54,22.56,54963.42737722048,6.8047,6.8047,6.7957,6.8017,54963.4274
2005-01-07 13:15:00,22.56,22.57,22.56,22.57,25287.35632183908,6.8017,6.8047,6.8017,6.8047,25287.3563
2005-01-07 13:20:00,22.57,22.59,22.56,22.58,44932.07941483804,6.8047,6.8108,6.8017,6.8078,44932.0794
2005-01-07 13:25:00,22.58,22.58,22.58,22.58,17554.85893416928,6.8078,6.8078,6.8078,6.8078,17554.8589
2005-01-07 13:30:00,22.58,22.59,22.58,22.59,93416.92789968652,6.8078,6.8108,6.8078,6.8108,93416.9279
2005-01-07 13:35:00,22.59,22.59,22.57,22.57,39289.44618599791,6.8108,6.8108,6.8047,6.8047,39289.4462
2005-01-07 13:40:00,22.57,22.57,22.57,22.57,21943.5736677116,6.8047,6.8047,6.8047,6.8047,21943.5737
2005-01-07 13:45:00,22.57,22.59,22.57,22.58,53291.53605015674,6.8047,6.8108,6.8047,6.8078,53291.5361
2005-01-07 13:50:00,22.58,22.59,22.57,22.58,37408.5684430512,6.8078,6.8108,6.8047,6.8078,37408.5684
2005-01-07 13:55:00,22.59,22.59,22.58,22.59,231556.9487983281,6.8108,6.8108,6.8078,6.8108,231556.9488
2005-01-07 14:00:00,22.59,22.62,22.59,22.61,116196.44723093,6.8108,6.8198,6.8108,6.8168,116196.4472
2005-01-07 14:05:00,22.62,22.62,22.6,22.6,143155.6948798328,6.8198,6.8198,6.8138,6.8138,143155.6949
2005-01-07 14:10:00,22.6,22.61,22.59,22.59,78160.91954022988,6.8138,6.8168,6.8108,6.8108,78160.9195
2005-01-07 14:15:00,22.59,22.6,22.59,22.59,82758.62068965517,6.8108,6.8138,6.8108,6.8108,82758.6207
2005-01-07 14:20:00,22.59,22.59,22.59,22.59,57889.23719958203,6.8108,6.8108,6.8108,6.8108,57889.2372
2005-01-07 14:25:00,22.59,22.59,22.59,22.59,58307.21003134796,6.8108,6.8108,6.8108,6.8108,58307.21
2005-01-07 14:30:00,22.59,22.59,22.58,22.59,155067.92058516195,6.8108,6.8108,6.8078,6.8108,155067.9206
2005-01-07 14:35:00,22.58,22.58,22.55,22.55,117868.33855799372,6.8078,6.8078,6.7987,6.7987,117868.3386
2005-01-07 14:40:00,22.55,22.58,22.55,22.56,110971.7868338558,6.7987,6.8078,6.7987,6.8017,110971.7868
2005-01-07 14:45:00,22.56,22.58,22.54,22.56,87147.3354231975,6.8017,6.8078,6.7957,6.8017,87147.3354
2005-01-07 14:50:00,22.56,22.57,22.55,22.55,108463.94984326018,6.8017,6.8047,6.7987,6.7987,108463.9498
2005-01-07 14:55:00,22.56,22.58,22.55,22.58,91327.06374085684,6.8017,6.8078,6.7987,6.8078,91327.0637
2005-01-07 15:00:00,22.58,22.59,22.57,22.58,135632.18390804596,6.8078,6.8108,6.8047,6.8078,135632.1839
2005-01-07 15:05:00,22.57,22.58,22.57,22.57,198328.10867293624,6.8047,6.8078,6.8047,6.8047,198328.1087
2005-01-07 15:10:00,22.57,22.59,22.57,22.59,123092.99895506792,6.8047,6.8108,6.8047,6.8108,123092.999
2005-01-07 15:15:00,22.59,22.59,22.58,22.58,133333.33333333334,6.8108,6.8108,6.8078,6.8078,133333.3333
2005-01-07 15:20:00,22.59,22.59,22.58,22.59,153187.04284221525,6.8108,6.8108,6.8078,6.8108,153187.0428
2005-01-07 15:25:00,22.59,22.63,22.59,22.63,236781.6091954023,6.8108,6.8228,6.8108,6.8228,236781.6092
2005-01-07 15:30:00,22.63,22.67,22.62,22.67,240543.3646812957,6.8228,6.8349,6.8198,6.8349,240543.3647
2005-01-07 15:35:00,22.67,22.7,22.67,22.7,316405.4336468129,6.8349,6.8439,6.8349,6.8439,316405.4336
2005-01-07 15:40:00,22.7,22.7,22.68,22.69,256635.3187042842,6.8439,6.8439,6.8379,6.8409,256635.3187
2005-01-07 15:45:00,22.69,22.69,22.67,22.68,265830.7210031348,6.8409,6.8409,6.8349,6.8379,265830.721
2005-01-07 15:50:00,22.68,22.75,22.68,22.75,558829.6760710553,6.8379,6.859,6.8379,6.859,558829.6761
2005-01-07 15:55:00,22.75,22.75,22.74,22.74,1024660.39707419,6.859,6.859,6.856,6.856,1024660.3971
2005-01-10 09:30:00,22.72,22.72,22.68,22.69,263113.8975966562,6.85,6.85,6.8379,6.8409,263113.8976
2005-01-10 09:35:00,22.69,22.78,22.68,22.78,243469.17450365727,6.8409,6.8681,6.8379,6.8681,243469.1745
2005-01-10 09:40:00,22.78,22.84,22.77,22.83,243887.1473354232,6.8681,6.8862,6.865,6.8831,243887.1473
2005-01-10 09:45:00,22.84,22.85,22.79,22.8,190386.6248693835,6.8862,6.8892,6.8711,6.8741,190386.6249
2005-01-10 09:50:00,22.78,22.81,22.74,22.78,270219.4357366771,6.8681,6.8771,6.856,6.8681,270219.4357
2005-01-10 09:55:00,22.78,22.8,22.76,22.79,129153.60501567398,6.8681,6.8741,6.862,6.8711,129153.605
2005-01-10 10:00:00,22.79,22.81,22.78,22.81,195611.28526645768,6.8711,6.8771,6.8681,6.8771,195611.2853
2005-01-10 10:05:00,22.81,22.81,22.78,22.79,143364.68129571577,6.8771,6.8771,6.8681,6.8711,143364.6813
2005-01-10 10:10:00,22.78,22.79,22.73,22.74,105956.11285266458,6.8681,6.8711,6.853,6.856,105956.1129
2005-01-10 10:15:00,22.74,22.81,22.74,22.79,158202.71682340646,6.856,6.8771,6.856,6.8711,158202.7168
2005-01-10 10:20:00,22.79,22.85,22.79,22.84,222361.54649947752,6.8711,6.8892,6.8711,6.8862,222361.5465
2005-01-10 10:25:00,22.84,22.89,22.83,22.89,103030.30303030302,6.8862,6.9012,6.8831,6.9012,103030.303
2005-01-10 10:30:00,22.9,22.91,22.88,22.89,171995.82027168234,6.9042,6.9073,6.8982,6.9012,171995.8203
2005-01-10 10:35:00,22.9,22.94,22.9,22.92,176593.5214211076,6.9042,6.9163,6.9042,6.9103,176593.5214
2005-01-10 10:40:00,22.92,22.94,22.9,22.92,160919.54022988505,6.9103,6.9163,6.9042,6.9103,160919.5402
2005-01-10 10:45:00,22.92,22.94,22.92,22.93,50992.685475444094,6.9103,6.9163,6.9103,6.9133,50992.6855
2005-01-10 10:50:00,22.92,22.93,22.91,22.92,85475.44409613375,6.9103,6.9133,6.9073,6.9103,85475.4441
2005-01-10 10:55:00,22.92,22.92,22.9,22.9,102194.35736677116,6.9103,6.9103,6.9042,6.9042,102194.3574
2005-01-10 11:00:00,22.9,22.92,22.9,22.92,89655.1724137931,6.9042,6.9103,6.9042,6.9103,89655.1724
2005-01-10 11:05:00,22.92,22.93,22.91,22.93,193312.43469174503,6.9103,6.9133,6.9073,6.9133,193312.4347
2005-01-10 11:10:00,22.93,22.94,22.91,22.92,182027.1682340648,6.9133,6.9163,6.9073,6.9103,182027.1682
2005-01-10 11:15:00,22.92,22.92,22.87,22.91,114524.55590386625,6.9103,6.9103,6.8952,6.9073,114524.5559
2005-01-10 11:20:00,22.91,22.92,22.91,22.91,49529.780564263325,6.9073,6.9103,6.9073,6.9073,49529.7806
2005-01-10 11:25:00,22.91,22.93,22.9,22.93,146917.45036572622,6.9073,6.9133,6.9042,6.9133,146917.4504
2005-01-10 11:30:00,22.94,22.94,22.92,22.92,72100.31347962382,6.9163,6.9163,6.9103,6.9103,72100.3135
2005-01-10 11:35:00,22.92,22.92,22.92,22.92,61442.00626959247,6.9103,6.9103,6.9103,6.9103,61442.0063
2005-01-10 11:40:00,22.92,22.94,22.92,22.93,68338.5579937304,6.9103,6.9163,6.9103,6.9133,68338.558
2005-01-10 11:45:00,22.92,22.93,22.92,22.93,38871.47335423197,6.9103,6.9133,6.9103,6.9133,38871.4734
2005-01-10 11:50:00,22.92,22.93,22.92,22.92,59770.11494252874,6.9103,6.9133,6.9103,6.9103,59770.1149
2005-01-10 11:55:00,22.92,22.94,22.92,22.92,57889.23719958203,6.9103,6.9163,6.9103,6.9103,57889.2372
2005-01-10 12:00:00,22.93,22.94,22.92,22.93,55590.38662486938,6.9133,6.9163,6.9103,6.9133,55590.3866
2005-01-10 12:05:00,22.93,22.94,22.93,22.93,53918.49529780564,6.9133,6.9163,6.9133,6.9133,53918.4953
2005-01-10 12:10:00,22.93,22.94,22.92,22.92,46603.97074190177,6.9133,6.9163,6.9103,6.9103,46603.9707
2005-01-10 12:15:00,22.92,22.94,22.92,22.92,52037.61755485893,6.9103,6.9163,6.9103,6.9103,52037.6176
2005-01-10 12:20:00,22.92,22.93,22.92,22.93,80250.78369905955,6.9103,6.9133,6.9103,6.9133,80250.7837
2005-01-10 12:25:00,22.93,22.94,22.92,22.93,50783.69905956113,6.9133,6.9163,6.9103,6.9133,50783.6991
2005-01-10 12:30:00,22.92,22.95,22.92,22.95,70219.43573667711,6.9103,6.9193,6.9103,6.9193,70219.4357
2005-01-10 12:35:00,22.94,22.96,22.94,22.96,98432.60188087774,6.9163,6.9223,6.9163,6.9223,98432.6019
2005-01-10 12:40:00,22.96,22.96,22.94,22.94,98850.57471264368,6.9223,6.9223,6.9163,6.9163,98850.5747
2005-01-10 12:45:00,22.94,22.94,22.92,22.94,68756.53082549635,6.9163,6.9163,6.9103,6.9163,68756.5308
2005-01-10 12:50:00,22.94,22.96,22.93,22.95,42215.25600835946,6.9163,6.9223,6.9133,6.9193,42215.256
2005-01-10 12:55:00,22.95,22.97,22.95,22.97,96342.73772204808,6.9193,6.9253,6.9193,6.9253,96342.7377
2005-01-10 13:00:00,22.97,22.98,22.96,22.97,343364.68129571574,6.9253,6.9284,6.9223,6.9253,343364.6813
2005-01-10 13:05:00,22.97,22.98,22.96,22.97,45141.065830721,6.9253,6.9284,6.9223,6.9253,45141.0658
2005-01-10 13:10:00,22.98,23.0,22.97,23.0,58098.223615465,6.9284,6.9344,6.9253,6.9344,58098.2236
2005-01-10 13:15:00,23.0,23.04,23.0,23.02,131661.4420062696,6.9344,6.9465,6.9344,6.9404,131661.442
2005-01-10 13:20:00,23.02,23.03,23.02,23.03,178474.39916405434,6.9404,6.9434,6.9404,6.9434,178474.3992
2005-01-10 13:25:00,23.03,23.03,23.01,23.03,59561.12852664576,6.9434,6.9434,6.9374,6.9434,59561.1285
2005-01-10 13:30:00,23.03,23.03,23.02,23.03,92580.98223615464,6.9434,6.9434,6.9404,6.9434,92580.9822
2005-01-10 13:35:00,23.03,23.03,23.02,23.03,45768.0250783699,6.9434,6.9434,6.9404,6.9434,45768.0251
2005-01-10 13:40:00,23.03,23.03,23.0,23.0,138349.00731452456,6.9434,6.9434,6.9344,6.9344,138349.0073
2005-01-10 13:45:00,23.0,23.01,23.0,23.0,90282.131661442,6.9344,6.9374,6.9344,6.9344,90282.1317
2005-01-10 13:50:00,23.0,23.02,23.0,23.0,102612.33019853708,6.9344,6.9404,6.9344,6.9344,102612.3302
2005-01-10 13:55:00,23.01,23.04,23.0,23.03,83385.57993730408,6.9374,6.9465,6.9344,6.9434,83385.5799
2005-01-10 14:00:00,23.03,23.03,23.01,23.02,109717.868338558,6.9434,6.9434,6.9374,6.9404,109717.8683
2005-01-10 14:05:00,23.02,23.03,23.01,23.01,105747.1264367816,6.9404,6.9434,6.9374,6.9374,105747.1264
2005-01-10 14:10:00,23.01,23.01,22.96,22.98,236154.64994775332,6.9374,6.9374,6.9223,6.9284,236154.6499
2005-01-10 14:15:00,22.98,23.01,22.98,23.01,78578.89237199581,6.9284,6.9374,6.9284,6.9374,78578.8924
2005-01-10 14:20:00,23.01,23.03,23.01,23.03,121630.09404388716,6.9374,6.9434,6.9374,6.9434,121630.094
2005-01-10 14:25:00,23.03,23.04,23.03,23.04,367607.10553814,6.9434,6.9465,6.9434,6.9465,367607.1055
2005-01-10 14:30:00,23.03,23.04,23.0,23.0,118495.29780564264,6.9434,6.9465,6.9344,6.9344,118495.2978
2005-01-10 14:35:00,23.0,23.0,22.93,22.94,242006.26959247648,6.9344,6.9344,6.9133,6.9163,242006.2696
2005-01-10 14:40:00,22.94,22.95,22.92,22.92,176175.5485893417,6.9163,6.9193,6.9103,6.9103,176175.5486
2005-01-10 14:45:00,22.91,22.93,22.9,22.92,100940.43887147336,6.9073,6.9133,6.9042,6.9103,100940.4389
2005-01-10 14:50:00,22.92,22.94,22.92,22.94,214002.08986415883,6.9103,6.9163,6.9103,6.9163,214002.0899
2005-01-10 14:55:00,22.94,22.94,22.92,22.93,73145.24555903867,6.9163,6.9163,6.9103,6.9133,73145.2456
2005-01-10 15:00:00,22.93,22.97,22.93,22.97,153605.0156739812,6.9133,6.9253,6.9133,6.9253,153605.0157
2005-01-10 15:05:00,22.97,22.97,22.96,22.96,221943.5736677116,6.9253,6.9253,6.9223,6.9223,221943.5737
2005-01-10 15:10:00,22.96,22.97,22.95,22.97,93834.90073145244,6.9223,6.9253,6.9193,6.9253,93834.9007
2005-01-10 15:15:00,22.97,22.97,22.93,22.93,270637.40856844303,6.9253,6.9253,6.9133,6.9133,270637.4086
2005-01-10 15:20:00,22.93,22.93,22.92,22.92,177011.49425287356,6.9133,6.9133,6.9103,6.9103,177011.4943
2005-01-10 15:25:00,22.92,22.92,22.92,22.92,152769.07001044933,6.9103,6.9103,6.9103,6.9103,152769.07
2005-01-10 15:30:00,22.92,22.93,22.9,22.91,267920.58516196447,6.9103,6.9133,6.9042,6.9073,267920.5852
2005-01-10 15:35:00,22.92,22.93,22.92,22.92,179728.31765935215,6.9103,6.9133,6.9103,6.9103,179728.3177
2005-01-10 15:40:00,22.92,22.97,22.92,22.97,297805.64263322885,6.9103,6.9253,6.9103,6.9253,297805.6426
2005-01-10 15:45:00,22.96,22.97,22.93,22.93,374294.67084639496,6.9223,6.9253,6.9133,6.9133,374294.6708
2005-01-10 15:50:00,22.93,22.94,22.92,22.94,315151.51515151514,6.9133,6.9163,6.9103,6.9163,315151.5152
2005-01-10 15:55:00,22.94,22.95,22.93,22.95,437199.58202716825,6.9163,6.9193,6.9133,6.9193,437199.582
2005-01-11 09:30:00,22.97,22.97,22.89,22.95,247648.90282131665,6.9253,6.9253,6.9012,6.9193,247648.9028
2005-01-11 09:35:00,22.94,22.97,22.92,22.97,153187.04284221525,6.9163,6.9253,6.9103,6.9253,153187.0428
2005-01-11 09:40:00,22.97,22.97,22.88,22.9,165308.25496342735,6.9253,6.9253,6.8982,6.9042,165308.255
2005-01-11 09:45:00,22.89,22.9,22.86,22.89,289864.15882967605,6.9012,6.9042,6.8922,6.9012,289864.1588
2005-01-11 09:50:00,22.89,22.89,22.85,22.85,127690.7001044932,6.9012,6.9012,6.8892,6.8892,127690.7001
2005-01-11 09:55:00,22.85,22.85,22.82,22.83,123092.99895506792,6.8892,6.8892,6.8801,6.8831,123092.999
2005-01-11 10:00:00,22.83,22.83,22.68,22.7,335841.17032392893,6.8831,6.8831,6.8379,6.8439,335841.1703
2005-01-11 10:05:00,22.69,22.73,22.68,22.71,225287.35632183903,6.8409,6.853,6.8379,6.847,225287.3563
2005-01-11 10:10:00,22.71,22.74,22.69,22.73,170950.8881922675,6.847,6.856,6.8409,6.853,170950.8882
2005-01-11 10:15:00,22.74,22.74,22.71,22.72,180355.27690700104,6.856,6.856,6.847,6.85,180355.2769
2005-01-11 10:20:00,22.72,22.79,22.71,22.79,86311.38975966562,6.85,6.8711,6.847,6.8711,86311.3898
2005-01-11 10:25:00,22.78,22.81,22.77,22.8,106583.07210031348,6.8681,6.8771,6.865,6.8741,106583.0721
2005-01-11 10:30:00,22.8,22.8,22.77,22.77,84848.48484848485,6.8741,6.8741,6.865,6.865,84848.4848
2005-01-11 10:35:00,22.77,22.82,22.77,22.81,167398.11912225705,6.865,6.8801,6.865,6.8771,167398.1191
2005-01-11 10:40:00,22.82,22.82,22.78,22.78,137931.0344827586,6.8801,6.8801,6.8681,6.8681,137931.0345
2005-01-11 10:45:00,22.78,22.78,22.73,22.73,73145.24555903867,6.8681,6.8681,6.853,6.853,73145.2456
2005-01-11 10:50:00,22.73,22.73,22.7,22.7,160710.55381400208,6.853,6.853,6.8439,6.8439,160710.5538
2005-01-11 10:55:00,22.7,22.72,22.7,22.71,86729.36259143155,6.8439,6.85,6.8439,6.847,86729.3626
2005-01-11 11:00:00,22.71,22.71,22.66,22.67,176593.5214211076,6.847,6.847,6.8319,6.8349,176593.5214
2005-01-11 11:05:00,22.66,22.68,22.66,22.67,156321.83908045976,6.8319,6.8379,6.8319,6.8349,156321.8391
2005-01-11 11:10:00,22.66,22.67,22.64,22.64,107419.01776384536,6.8319,6.8349,6.8259,6.8259,107419.0178
2005-01-11 11:15:00,22.64,22.64,22.59,22.59,128735.63218390803,6.8259,6.8259,6.8108,6.8108,128735.6322
2005-01-11 11:20:00,22.59,22.59,22.56,22.59,113479.6238244514,6.8108,6.8108,6.8017,6.8108,113479.6238
2005-01-11 11:25:00,22.6,22.62,22.59,22.62,191013.5841170324,6.8138,6.8198,6.8108,6.8198,191013.5841
2005-01-11 11:30:00,22.62,22.62,22.6,22.62,107628.00417972832,6.8198,6.8198,6.8138,6.8198,107628.0042
2005-01-11 11:35:00,22.62,22.64,22.61,22.63,98850.57471264368,6.8198,6.8259,6.8168,6.8228,98850.5747
2005-01-11 11:40:00,22.63,22.65,22.63,22.63,67084.6394984326,6.8228,6.8289,6.8228,6.8228,67084.6395
2005-01-11 11:45:00,22.63,22.66,22.63,22.66,51201.67189132706,6.8228,6.8319,6.8228,6.8319,51201.6719
2005-01-11 11:50:00,22.66,22.67,22.63,22.63,98432.60188087774,6.8319,6.8349,6.8228,6.8228,98432.6019
2005-01-11 11:55:00,22.64,22.65,22.63,22.65,30721.00313479624,6.8259,6.8289,6.8228,6.8289,30721.0031
2005-01-11 12:00:00,22.65,22.67,22.63,22.63,92163.00940438872,6.8289,6.8349,6.8228,6.8228,92163.0094
2005-01-11 12:05:00,22.64,22.64,22.61,22.62,44305.12016718913,6.8259,6.8259,6.8168,6.8198,44305.1202
2005-01-11 12:10:00,22.62,22.62,22.59,22.6,58725.18286311389,6.8198,6.8198,6.8108,6.8138,58725.1829
2005-01-11 12:15:00,22.6,22.61,22.6,22.61,78787.87878787878,6.8138,6.8168,6.8138,6.8168,78787.8788
2005-01-11 12:20:00,22.61,22.61,22.6,22.61,75444.0961337513,6.8168,6.8168,6.8138,6.8168,75444.0961
2005-01-11 12:25:00,22.61,22.63,22.61,22.61,72309.29989550679,6.8168,6.8228,6.8168,6.8168,72309.2999
2005-01-11 12:30:00,22.61,22.62,22.61,22.62,48066.87565308255,6.8168,6.8198,6.8168,6.8198,48066.8757
2005-01-11 12:35:00,22.62,22.62,22.61,22.61,37199.58202716823,6.8198,6.8198,6.8168,6.8168,37199.582
2005-01-11 12:40:00,22.62,22.62,22.61,22.61,33437.826541274815,6.8198,6.8198,6.8168,6.8168,33437.8265
2005-01-11 12:45:00,22.61,22.63,22.61,22.63,85475.44409613375,6.8168,6.8228,6.8168,6.8228,85475.4441
2005-01-11 12:50:00,22.63,22.66,22.63,22.65,62068.96551724138,6.8228,6.8319,6.8228,6.8289,62068.9655
2005-01-11 12:55:00,22.66,22.68,22.65,22.67,558411.7032392895,6.8319,6.8379,6.8289,6.8349,558411.7032
2005-01-11 13:00:00,22.66,22.66,22.62,22.62,78996.86520376176,6.8319,6.8319,6.8198,6.8198,78996.8652
2005-01-11 13:05:00,22.62,22.65,22.62,22.64,52455.59038662487,6.8198,6.8289,6.8198,6.8259,52455.5904
2005-01-11 13:10:00,22.64,22.65,22.64,22.64,37826.54127481714,6.8259,6.8289,6.8259,6.8259,37826.5413
2005-01-11 13:15:00,22.64,22.67,22.64,22.66,59770.11494252874,6.8259,6.8349,6.8259,6.8319,59770.1149
2005-01-11 13:20:00,22.66,22.66,22.63,22.63,169278.99686520375,6.8319,6.8319,6.8228,6.8228,169278.9969
2005-01-11 13:25:00,22.63,22.65,22.63,22.65,34900.73145245559,6.8228,6.8289,6.8228,6.8289,34900.7315
2005-01-11 13:30:00,22.64,22.67,22.64,22.65,62486.93834900732,6.8259,6.8349,6.8259,6.8289,62486.9383
2005-01-11 13:35:00,22.65,22.66,22.64,22.64,36990.59561128527,6.8289,6.8319,6.8259,6.8259,36990.5956
2005-01-11 13:40:00,22.63,22.63,22.61,22.61,36781.6091954023,6.8228,6.8228,6.8168,6.8168,36781.6092
2005-01-11 13:45:00,22.61,22.61,22.59,22.6,61650.992685475445,6.8168,6.8168,6.8108,6.8138,61650.9927
2005-01-11 13:50:00,22.6,22.69,22.6,22.68,47021.94357366771,6.8138,6.8409,6.8138,6.8379,47021.9436
2005-01-11 13:55:00,22.68,22.68,22.66,22.66,22570.5329153605,6.8379,6.8379,6.8319,6.8319,22570.5329
2005-01-11 14:00:00,22.67,22.69,22.65,22.68,44096.133751306166,6.8349,6.8409,6.8289,6.8379,44096.1338
2005-01-11 14:05:00,22.67,22.7,22.66,22.7,73981.19122257053,6.8349,6.8439,6.8319,6.8439,73981.1912
2005-01-11 14:10:00,22.7,22.7,22.67,22.68,92163.00940438872,6.8439,6.8439,6.8349,6.8379,92163.0094
2005-01-11 14:15:00,22.68,22.68,22.65,22.66,33437.826541274815,6.8379,6.8379,6.8289,6.8319,33437.8265
2005-01-11 14:20:00,22.65,22.66,22.64,22.65,82131.66144200627,6.8289,6.8319,6.8259,6.8289,82131.6614
2005-01-11 14:25:00,22.65,22.65,22.63,22.63,35945.66353187043,6.8289,6.8289,6.8228,6.8228,35945.6635
2005-01-11 14:30:00,22.62,22.63,22.6,22.6,78160.91954022988,6.8198,6.8228,6.8138,6.8138,78160.9195
2005-01-11 14:35:00,22.6,22.6,22.59,22.6,80041.7972831766,6.8138,6.8138,6.8108,6.8138,80041.7973
2005-01-11 14:40:00,22.6,22.62,22.6,22.6,26332.28840125392,6.8138,6.8198,6.8138,6.8138,26332.2884
2005-01-11 14:45:00,22.6,22.61,22.59,22.61,54754.44096133751,6.8138,6.8168,6.8108,6.8168,54754.441
2005-01-11 14:50:00,22.61,22.63,22.6,22.6,82758.62068965517,6.8168,6.8228,6.8138,6.8138,82758.6207
2005-01-11 14:55:00,22.6,22.6,22.57,22.59,88819.22675026122,6.8138,6.8138,6.8047,6.8108,88819.2268
2005-01-11 15:00:00,22.59,22.59,22.58,22.58,141274.8171368861,6.8108,6.8108,6.8078,6.8078,141274.8171
2005-01-11 15:05:00,22.58,22.75,22.58,22.75,206687.56530825497,6.8078,6.859,6.8078,6.859,206687.5653
2005-01-11 15:10:00,22.63,22.63,22.61,22.61,72518.28631138976,6.8228,6.8228,6.8168,6.8168,72518.2863
2005-01-11 15:15:00,22.61,22.61,22.59,22.6,149216.30094043887,6.8168,6.8168,6.8108,6.8138,149216.3009
2005-01-11 15:20:00,22.6,22.62,22.6,22.62,67711.59874608151,6.8138,6.8198,6.8138,6.8198,67711.5987
2005-01-11 15:25:00,22.62,22.62,22.59,22.59,99686.52037617554,6.8198,6.8198,6.8108,6.8108,99686.5204
2005-01-11 15:30:00,22.59,22.6,22.56,22.57,152142.1107628004,6.8108,6.8138,6.8017,6.8047,152142.1108
2005-01-11 15:35:00,22.57,22.58,22.56,22.58,116405.43364681296,6.8047,6.8078,6.8017,6.8078,116405.4336
2005-01-11 15:40:00,22.58,22.58,22.55,22.58,128944.618599791,6.8078,6.8078,6.7987,6.8078,128944.6186
2005-01-11 15:45:00,22.58,22.6,22.57,22.57,151515.15151515152,6.8078,6.8138,6.8047,6.8047,151515.1515
2005-01-11 15:50:00,22.57,22.58,22.54,22.55,207941.48380355275,6.8047,6.8078,6.7957,6.7987,207941.4838
2005-01-11 15:55:00,22.54,22.56,22.54,22.55,178683.3855799373,6.7957,6.8017,6.7957,6.7987,178683.3856
2005-01-12 09:30:00,22.47,22.49,22.45,22.46,319749.21630094043,6.8121,6.8182,6.8061,6.8091,319749.2163
2005-01-12 09:35:00,22.46,22.51,22.45,22.48,88192.26750261233,6.8091,6.8243,6.8061,6.8152,88192.2675
2005-01-12 09:40:00,22.5,22.51,22.49,22.51,82131.66144200627,6.8212,6.8243,6.8182,6.8243,82131.6614
2005-01-12 09:45:00,22.51,22.53,22.5,22.5,68129.57157784744,6.8243,6.8303,6.8212,6.8212,68129.5716
2005-01-12 09:50:00,22.5,22.5,22.39,22.39,125600.83594566352,6.8212,6.8212,6.7879,6.7879,125600.8359
2005-01-12 09:55:00,22.39,22.4,22.38,22.39,198537.0950888192,6.7879,6.7909,6.7848,6.7879,198537.0951
2005-01-12 10:00:00,22.39,22.71,22.39,22.43,185161.9644723093,6.7879,6.8849,6.7879,6.8,185161.9645
2005-01-12 10:05:00,22.43,22.45,22.43,22.43,139184.95297805642,6.8,6.8061,6.8,6.8,139184.953
2005-01-12 10:10:00,22.43,22.45,22.42,22.44,103030.30303030302,6.8,6.8061,6.797,6.803,103030.303
2005-01-12 10:15:00,22.44,22.45,22.43,22.43,96342.73772204808,6.803,6.8061,6.8,6.8,96342.7377
2005-01-12 10:20:00,22.43,22.43,22.42,22.42,85684.43051201671,6.8,6.8,6.797,6.797,85684.4305
2005-01-12 10:25:00,22.42,22.42,22.38,22.38,126227.79519331244,6.797,6.797,6.7848,6.7848,126227.7952
2005-01-12 10:30:00,22.38,22.38,22.33,22.33,250574.71264367813,6.7848,6.7848,6.7697,6.7697,250574.7126
2005-01-12 10:35:00,22.32,22.33,22.26,22.26,108463.94984326018,6.7667,6.7697,6.7485,6.7485,108463.9498
2005-01-12 10:40:00,22.25,22.27,22.24,22.27,154649.94775339603,6.7454,6.7515,6.7424,6.7515,154649.9478
2005-01-12 10:45:00,22.27,22.31,22.26,22.31,132915.3605015674,6.7515,6.7636,6.7485,6.7636,132915.3605
2005-01-12 10:50:00,22.3,22.32,22.28,22.28,107001.0449320794,6.7606,6.7667,6.7545,6.7545,107001.0449
2005-01-12 10:55:00,22.28,22.29,22.26,22.28,159456.63531870427,6.7545,6.7576,6.7485,6.7545,159456.6353
2005-01-12 11:00:00,22.29,22.3,22.27,22.27,80459.77011494253,6.7576,6.7606,6.7515,6.7515,80459.7701
2005-01-12 11:05:00,22.27,22.28,22.27,22.28,52037.61755485893,6.7515,6.7545,6.7515,6.7545,52037.6176
2005-01-12 11:10:00,22.28,22.29,22.27,22.29,122257.05329153604,6.7545,6.7576,6.7515,6.7576,122257.0533
2005-01-12 11:15:00,22.29,22.34,22.27,22.34,105329.15360501569,6.7576,6.7727,6.7515,6.7727,105329.1536
2005-01-12 11:20:00,22.34,22.37,22.32,22.37,126854.75444096132,6.7727,6.7818,6.7667,6.7818,126854.7544
2005-01-12 11:25:00,22.37,22.38,22.34,22.37,164890.28213166143,6.7818,6.7848,6.7727,6.7818,164890.2821
2005-01-12 11:30:00,22.37,22.39,22.33,22.39,120585.16196447233,6.7818,6.7879,6.7697,6.7879,120585.162
2005-01-12 11:35:00,22.39,22.41,22.37,22.41,84639.49843260187,6.7879,6.7939,6.7818,6.7939,84639.4984
2005-01-12 11:40:00,22.41,22.41,22.38,22.39,61650.992685475445,6.7939,6.7939,6.7848,6.7879,61650.9927
2005-01-12 11:45:00,22.39,22.39,22.37,22.39,178265.41274817137,6.7879,6.7879,6.7818,6.7879,178265.4127
2005-01-12 11:50:00,22.4,22.41,22.37,22.37,99686.52037617554,6.7909,6.7939,6.7818,6.7818,99686.5204
2005-01-12 11:55:00,22.37,22.37,22.36,22.37,151515.15151515152,6.7818,6.7818,6.7788,6.7818,151515.1515
2005-01-12 12:00:00,22.37,22.37,22.35,22.35,77951.93312434692,6.7818,6.7818,6.7758,6.7758,77951.9331
2005-01-12 12:05:00,22.35,22.37,22.35,22.37,97805.64263322884,6.7758,6.7818,6.7758,6.7818,97805.6426
2005-01-12 12:10:00,22.37,22.37,22.33,22.36,117868.33855799372,6.7818,6.7818,6.7697,6.7788,117868.3386
2005-01-12 12:15:00,22.36,22.37,22.36,22.37,84848.48484848485,6.7788,6.7818,6.7788,6.7818,84848.4848
2005-01-12 12:20:00,22.37,22.37,22.37,22.37,35945.66353187043,6.7818,6.7818,6.7818,6.7818,35945.6635
2005-01-12 12:25:00,22.37,22.38,22.36,22.37,110553.81400208986,6.7818,6.7848,6.7788,6.7818,110553.814
2005-01-12 12:30:00,22.37,22.38,22.37,22.37,39916.40543364681,6.7818,6.7848,6.7818,6.7818,39916.4054
2005-01-12 12:35:00,22.37,22.38,22.36,22.37,136886.10240334377,6.7818,6.7848,6.7788,6.7818,136886.1024
2005-01-12 12:40:00,22.36,22.39,22.36,22.38,108672.93625914316,6.7788,6.7879,6.7788,6.7848,108672.9363
2005-01-12 12:45:00,22.38,22.38,22.37,22.37,93416.92789968652,6.7848,6.7848,6.7818,6.7818,93416.9279
2005-01-12 12:50:00,22.37,22.38,22.37,22.37,34482.75862068965,6.7818,6.7848,6.7818,6.7818,34482.7586
2005-01-12 12:55:00,22.37,22.37,22.34,22.34,30512.01671891327,6.7818,6.7818,6.7727,6.7727,30512.0167
2005-01-12 13:00:00,22.34,22.37,22.34,22.36,70637.40856844305,6.7727,6.7818,6.7727,6.7788,70637.4086
2005-01-12 13:05:00,22.36,22.36,22.34,22.35,43678.16091954023,6.7788,6.7788,6.7727,6.7758,43678.1609
2005-01-12 13:10:00,22.35,22.35,22.34,22.34,45768.0250783699,6.7758,6.7758,6.7727,6.7727,45768.0251
2005-01-12 13:15:00,22.34,22.34,22.34,22.34,64576.80250783699,6.7727,6.7727,6.7727,6.7727,64576.8025
2005-01-12 13:20:00,22.34,22.34,22.33,22.33,59352.1421107628,6.7727,6.7727,6.7697,6.7697,59352.1421
2005-01-12 13:25:00,22.33,22.33,22.32,22.33,82131.66144200627,6.7697,6.7697,6.7667,6.7697,82131.6614
2005-01-12 13:30:00,22.33,22.33,22.31,22.31,54545.454545454544,6.7697,6.7697,6.7636,6.7636,54545.4545
2005-01-12 13:35:00,22.31,22.33,22.29,22.33,108045.97701149424,6.7636,6.7697,6.7576,6.7697,108045.977
2005-01-12 13:40:00,22.34,22.35,22.33,22.34,91536.0501567398,6.7727,6.7758,6.7697,6.7727,91536.0502
2005-01-12 13:45:00,22.35,22.35,22.3,22.3,67084.6394984326,6.7758,6.7758,6.7606,6.7606,67084.6395
2005-01-12 13:50:00,22.31,22.31,22.29,22.29,104493.2079414838,6.7636,6.7636,6.7576,6.7576,104493.2079
2005-01-12 13:55:00,22.29,22.3,22.29,22.3,96133.7513061651,6.7576,6.7606,6.7576,6.7606,96133.7513
2005-01-12 14:00:00,22.3,22.31,22.3,22.31,62277.95193312434,6.7606,6.7636,6.7606,6.7636,62277.9519
2005-01-12 14:05:00,22.31,22.31,22.29,22.3,52246.6039707419,6.7636,6.7636,6.7576,6.7606,52246.604
2005-01-12 14:10:00,22.3,22.31,22.28,22.28,71264.36781609195,6.7606,6.7636,6.7545,6.7545,71264.3678
2005-01-12 14:15:00,22.28,22.32,22.28,22.31,110553.81400208986,6.7545,6.7667,6.7545,6.7636,110553.814
2005-01-12 14:20:00,22.32,22.32,22.3,22.31,67293.62591431556,6.7667,6.7667,6.7606,6.7636,67293.6259
2005-01-12 14:25:00,22.31,22.33,22.31,22.32,71891.32706374086,6.7636,6.7697,6.7636,6.7667,71891.3271
2005-01-12 14:30:00,22.32,22.32,22.29,22.3,91745.03657262278,6.7667,6.7667,6.7576,6.7606,91745.0366
2005-01-12 14:35:00,22.3,22.31,22.29,22.3,69174.50365726228,6.7606,6.7636,6.7576,6.7606,69174.5037
2005-01-12 14:40:00,22.3,22.31,22.26,22.27,90282.131661442,6.7606,6.7636,6.7485,6.7515,90282.1317
2005-01-12 14:45:00,22.27,22.27,22.26,22.26,116405.43364681296,6.7515,6.7515,6.7485,6.7485,116405.4336
2005-01-12 14:50:00,22.26,22.3,22.26,22.29,108881.92267502612,6.7485,6.7606,6.7485,6.7576,108881.9227
2005-01-12 14:55:00,22.3,22.3,22.27,22.29,85475.44409613375,6.7606,6.7606,6.7515,6.7576,85475.4441
2005-01-12 15:00:00,22.29,22.31,22.29,22.3,91327.06374085684,6.7576,6.7636,6.7576,6.7606,91327.0637
2005-01-12 15:05:00,22.31,22.32,22.3,22.3,103657.26227795192,6.7636,6.7667,6.7606,6.7606,103657.2623
2005-01-12 15:10:00,22.3,22.31,22.29,22.3,111807.73249738768,6.7606,6.7636,6.7576,6.7606,111807.7325
2005-01-12 15:15:00,22.3,22.31,22.29,22.29,106583.07210031348,6.7606,6.7636,6.7576,6.7576,106583.0721
2005-01-12 15:20:00,22.28,22.31,22.28,22.31,115987.46081504702,6.7545,6.7636,6.7545,6.7636,115987.4608
2005-01-12 15:25:00,22.31,22.33,22.31,22.32,101358.41170323928,6.7636,6.7697,6.7636,6.7667,101358.4117
2005-01-12 15:30:00,22.32,22.37,22.31,22.37,158620.6896551724,6.7667,6.7818,6.7636,6.7818,158620.6897
2005-01-12 15:35:00,22.37,22.39,22.37,22.39,107836.99059561128,6.7818,6.7879,6.7818,6.7879,107836.9906
2005-01-12 15:40:00,22.39,22.39,22.38,22.39,116405.43364681296,6.7879,6.7879,6.7848,6.7879,116405.4336
2005-01-12 15:45:00,22.39,22.39,22.37,22.39,178683.3855799373,6.7879,6.7879,6.7818,6.7879,178683.3856
2005-01-12 15:50:00,22.39,22.44,22.38,22.43,234691.74503657265,6.7879,6.803,6.7848,6.8,234691.745
2005-01-12 15:55:00,22.43,22.45,22.42,22.45,274399.16405433643,6.8,6.8061,6.797,6.8061,274399.1641
2005-01-13 09:30:00,22.46,22.46,22.45,22.46,161546.49947753394,6.8091,6.8091,6.8061,6.8091,161546.4995
2005-01-13 09:35:00,22.46,22.47,22.42,22.45,71891.32706374086,6.8091,6.8121,6.797,6.8061,71891.3271
2005-01-13 09:40:00,22.45,22.47,22.44,22.46,50156.73981191222,6.8061,6.8121,6.803,6.8091,50156.7398
2005-01-13 09:45:00,22.45,22.45,22.38,22.38,60606.0606060606,6.8061,6.8061,6.7848,6.7848,60606.0606
2005-01-13 09:50:00,22.38,22.4,22.36,22.4,102821.31661442008,6.7848,6.7909,6.7788,6.7909,102821.3166
2005-01-13 09:55:00,22.39,22.4,22.36,22.39,60188.08777429467,6.7879,6.7909,6.7788,6.7879,60188.0878
2005-01-13 10:00:00,22.4,22.4,22.37,22.38,50365.72622779519,6.7909,6.7909,6.7818,6.7848,50365.7262
2005-01-13 10:05:00,22.38,22.38,22.35,22.35,104911.18077324974,6.7848,6.7848,6.7758,6.7758,104911.1808
2005-01-13 10:10:00,22.35,22.37,22.34,22.36,72936.2591431557,6.7758,6.7818,6.7727,6.7788,72936.2591
2005-01-13 10:15:00,22.36,22.37,22.34,22.34,39080.45977011494,6.7788,6.7818,6.7727,6.7727,39080.4598
2005-01-13 10:20:00,22.34,22.34,22.32,22.32,66457.6802507837,6.7727,6.7727,6.7667,6.7667,66457.6803
2005-01-13 10:25:00,22.32,22.4,22.32,22.39,88819.22675026122,6.7667,6.7909,6.7667,6.7879,88819.2268
2005-01-13 10:30:00,22.4,22.4,22.32,22.32,104493.2079414838,6.7909,6.7909,6.7667,6.7667,104493.2079
2005-01-13 10:35:00,22.36,22.37,22.35,22.36,110553.81400208986,6.7788,6.7818,6.7758,6.7788,110553.814
2005-01-13 10:40:00,22.35,22.36,22.32,22.34,47857.88923719958,6.7758,6.7788,6.7667,6.7727,47857.8892
2005-01-13 10:45:00,22.33,22.35,22.32,22.33,53500.52246603971,6.7697,6.7758,6.7667,6.7697,53500.5225
2005-01-13 10:50:00,22.33,22.34,22.3,22.31,99686.52037617554,6.7697,6.7727,6.7606,6.7636,99686.5204
2005-01-13 10:55:00,22.31,22.32,22.31,22.32,38035.5276907001,6.7636,6.7667,6.7636,6.7667,38035.5277
2005-01-13 11:00:00,22.32,22.33,22.3,22.32,46394.984326018806,6.7667,6.7697,6.7606,6.7667,46394.9843
2005-01-13 11:05:00,22.31,22.34,22.31,22.33,51201.67189132706,6.7636,6.7727,6.7636,6.7697,51201.6719
2005-01-13 11:10:00,22.33,22.33,22.29,22.29,102403.34378265412,6.7697,6.7697,6.7576,6.7576,102403.3438
2005-01-13 11:15:00,22.29,22.3,22.26,22.3,67711.59874608151,6.7576,6.7606,6.7485,6.7606,67711.5987
2005-01-13 11:20:00,22.3,22.31,22.29,22.3,52664.57680250784,6.7606,6.7636,6.7576,6.7606,52664.5768
2005-01-13 11:25:00,22.31,22.31,22.29,22.3,69801.46290491118,6.7636,6.7636,6.7576,6.7606,69801.4629
2005-01-13 11:30:00,22.29,22.3,22.26,22.29,108881.92267502612,6.7576,6.7606,6.7485,6.7576,108881.9227
2005-01-13 11:35:00,22.29,22.3,22.25,22.26,108254.9634273772,6.7576,6.7606,6.7454,6.7485,108254.9634
2005-01-13 11:40:00,22.26,22.26,22.22,22.22,87147.3354231975,6.7485,6.7485,6.7363,6.7363,87147.3354
2005-01-13 11:45:00,22.22,22.22,22.19,22.21,75026.12330198537,6.7363,6.7363,6.7272,6.7333,75026.1233
2005-01-13 11:50:00,22.21,22.24,22.2,22.23,55381.400208986415,6.7333,6.7424,6.7303,6.7394,55381.4002
2005-01-13 11:55:00,22.22,22.23,22.2,22.22,35109.71786833856,6.7363,6.7394,6.7303,6.7363,35109.7179
2005-01-13 12:00:00,22.22,22.22,22.19,22.2,58098.223615465,6.7363,6.7363,6.7272,6.7303,58098.2236
2005-01-13 12:05:00,22.2,22.2,22.18,22.18,42842.21525600836,6.7303,6.7303,6.7242,6.7242,42842.2153
2005-01-13 12:10:00,22.18,22.2,22.16,22.2,74399.16405433646,6.7242,6.7303,6.7181,6.7303,74399.1641
2005-01-13 12:15:00,22.2,22.22,22.2,22.2,40543.36468129572,6.7303,6.7363,6.7303,6.7303,40543.3647
2005-01-13 12:20:00,22.2,22.21,22.19,22.2,52873.5632183908,6.7303,6.7333,6.7272,6.7303,52873.5632
2005-01-13 12:25:00,22.2,22.2,22.19,22.2,35109.71786833856,6.7303,6.7303,6.7272,6.7303,35109.7179
2005-01-13 12:30:00,22.2,22.2,22.19,22.19,43887.14733542319,6.7303,6.7303,6.7272,6.7272,43887.1473
2005-01-13 12:35:00,22.19,22.2,22.18,22.19,34064.78578892372,6.7272,6.7303,6.7242,6.7272,34064.7858
2005-01-13 12:40:00,22.19,22.2,22.19,22.19,38871.47335423197,6.7272,6.7303,6.7272,6.7272,38871.4734
2005-01-13 12:45:00,22.19,22.2,22.18,22.18,31347.96238244514,6.7272,6.7303,6.7242,6.7242,31347.9624
2005-01-13 12:50:00,22.19,22.19,22.16,22.18,52873.5632183908,6.7272,6.7272,6.7181,6.7242,52873.5632
2005-01-13 12:55:00,22.18,22.21,22.17,22.21,115360.50156739813,6.7242,6.7333,6.7212,6.7333,115360.5016
2005-01-13 13:00:00,22.21,22.22,22.21,22.22,50992.685475444094,6.7333,6.7363,6.7333,6.7363,50992.6855
2005-01-13 13:05:00,22.22,22.22,22.2,22.2,48484.84848484848,6.7363,6.7363,6.7303,6.7303,48484.8485
2005-01-13 13:10:00,22.2,22.2,22.19,22.2,36781.6091954023,6.7303,6.7303,6.7272,6.7303,36781.6092
2005-01-13 13:15:00,22.2,22.2,22.19,22.19,143364.68129571577,6.7303,6.7303,6.7272,6.7272,143364.6813
2005-01-13 13:20:00,22.19,22.2,22.19,22.2,67920.58516196447,6.7272,6.7303,6.7272,6.7303,67920.5852
2005-01-13 13:25:00,22.2,22.2,22.19,22.19,32810.86729362591,6.7303,6.7303,6.7272,6.7272,32810.8673
2005-01-13 13:30:00,22.2,22.2,22.19,22.19,106374.08568443052,6.7303,6.7303,6.7272,6.7272,106374.0857
2005-01-13 13:35:00,22.19,22.2,22.19,22.2,45977.01149425288,6.7272,6.7303,6.7272,6.7303,45977.0115
2005-01-13 13:40:00,22.2,22.2,22.17,22.17,39707.419017763845,6.7303,6.7303,6.7212,6.7212,39707.419
2005-01-13 13:45:00,22.17,22.18,22.17,22.17,46394.984326018806,6.7212,6.7242,6.7212,6.7212,46394.9843
2005-01-13 13:50:00,22.17,22.17,22.14,22.15,122257.05329153604,6.7212,6.7212,6.7121,6.7151,122257.0533
2005-01-13 13:55:00,22.14,22.17,22.14,22.17,176175.5485893417,6.7121,6.7212,6.7121,6.7212,176175.5486
2005-01-13 14:00:00,22.17,22.17,22.16,22.16,52664.57680250784,6.7212,6.7212,6.7181,6.7181,52664.5768
2005-01-13 14:05:00,22.17,22.17,22.15,22.16,115987.46081504702,6.7212,6.7212,6.7151,6.7181,115987.4608
2005-01-13 14:10:00,22.16,22.18,22.15,22.17,71682.34064785788,6.7181,6.7242,6.7151,6.7212,71682.3406
2005-01-13 14:15:00,22.17,22.19,22.17,22.17,56008.35945663532,6.7212,6.7272,6.7212,6.7212,56008.3595
2005-01-13 14:20:00,22.18,22.2,22.17,22.19,101776.3845350052,6.7242,6.7303,6.7212,6.7272,101776.3845
2005-01-13 14:25:00,22.19,22.2,22.19,22.2,35109.71786833856,6.7272,6.7303,6.7272,6.7303,35109.7179
2005-01-13 14:30:00,22.2,22.2,22.18,22.19,90491.11807732497,6.7303,6.7303,6.7242,6.7272,90491.1181
2005-01-13 14:35:00,22.18,22.18,22.14,22.14,99059.56112852664,6.7242,6.7242,6.7121,6.7121,99059.5611
2005-01-13 14:40:00,22.14,22.17,22.14,22.16,94461.85997910135,6.7121,6.7212,6.7121,6.7181,94461.86
2005-01-13 14:45:00,22.16,22.18,22.16,22.17,64994.77533960292,6.7181,6.7242,6.7181,6.7212,64994.7753
2005-01-13 14:50:00,22.17,22.17,22.16,22.16,112016.71891327064,6.7212,6.7212,6.7181,6.7181,112016.7189
2005-01-13 14:55:00,22.16,22.17,22.15,22.15,100313.47962382445,6.7181,6.7212,6.7151,6.7151,100313.4796
2005-01-13 15:00:00,22.16,22.16,22.14,22.15,81922.6750261233,6.7181,6.7181,6.7121,6.7151,81922.675
2005-01-13 15:05:00,22.15,22.15,22.11,22.14,146708.46394984325,6.7151,6.7151,6.703,6.7121,146708.4639
2005-01-13 15:10:00,22.14,22.16,22.14,22.14,123301.98537095088,6.7121,6.7181,6.7121,6.7121,123301.9854
2005-01-13 15:15:00,22.14,22.15,22.11,22.11,145454.54545454544,6.7121,6.7151,6.703,6.703,145454.5455
2005-01-13 15:20:00,22.12,22.13,22.08,22.09,189341.69278996863,6.706,6.7091,6.6939,6.6969,189341.6928
2005-01-13 15:25:00,22.1,22.11,22.03,22.04,135214.21107628004,6.7,6.703,6.6787,6.6818,135214.2111
2005-01-13 15:30:00,22.03,22.08,22.01,22.08,172622.77951933123,6.6787,6.6939,6.6727,6.6939,172622.7795
2005-01-13 15:35:00,22.07,22.1,22.04,22.04,136050.1567398119,6.6909,6.7,6.6818,6.6818,136050.1567
2005-01-13 15:40:00,22.03,22.03,21.94,21.94,316614.4200626959,6.6787,6.6787,6.6515,6.6515,316614.4201
2005-01-13 15:45:00,21.94,21.97,21.93,21.96,307836.9905956113,6.6515,6.6605,6.6484,6.6575,307836.9906
2005-01-13 15:50:00,21.99,22.03,21.97,22.03,361128.526645768,6.6666,6.6787,6.6605,6.6787,361128.5266
2005-01-13 15:55:00,22.03,22.07,22.03,22.04,400417.972831766,6.6787,6.6909,6.6787,6.6818,400417.9728
2005-01-14 09:30:00,21.89,21.95,21.89,21.92,359038.66248693835,6.6363,6.6545,6.6363,6.6454,359038.6625
2005-01-14 09:35:00,21.91,21.92,21.8,21.85,180982.23615465,6.6424,6.6454,6.609,6.6242,180982.2362
2005-01-14 09:40:00,21.85,21.88,21.8,21.82,87356.32183908045,6.6242,6.6333,6.609,6.6151,87356.3218
2005-01-14 09:45:00,21.82,21.88,21.82,21.87,286102.40334378264,6.6151,6.6333,6.6151,6.6302,286102.4033
2005-01-14 09:50:00,21.87,21.89,21.86,21.86,144409.6133751306,6.6302,6.6363,6.6272,6.6272,144409.6134
2005-01-14 09:55:00,21.86,21.9,21.85,21.88,266039.70741901774,6.6272,6.6393,6.6242,6.6333,266039.7074
2005-01-14 10:00:00,21.88,21.88,21.83,21.84,341483.80355276907,6.6333,6.6333,6.6181,6.6211,341483.8036
2005-01-14 10:05:00,21.85,21.93,21.84,21.92,200208.98641588297,6.6242,6.6484,6.6211,6.6454,200208.9864
2005-01-14 10:10:00,21.9,22.03,21.89,22.03,99477.53396029258,6.6393,6.6787,6.6363,6.6787,99477.534
2005-01-14 10:15:00,22.03,22.08,22.03,22.08,96133.7513061651,6.6787,6.6939,6.6787,6.6939,96133.7513
2005-01-14 10:20:00,22.07,22.11,22.05,22.11,99059.56112852664,6.6909,6.703,6.6848,6.703,99059.5611
2005-01-14 10:25:00,22.1,22.16,22.08,22.14,145454.54545454544,6.7,6.7181,6.6939,6.7121,145454.5455
2005-01-14 10:30:00,22.14,22.2,22.14,22.2,85475.44409613375,6.7121,6.7303,6.7121,6.7303,85475.4441
2005-01-14 10:35:00,22.2,22.22,22.16,22.16,101567.39811912226,6.7303,6.7363,6.7181,6.7181,101567.3981
2005-01-14 10:40:00,22.16,22.21,22.16,22.19,113479.6238244514,6.7181,6.7333,6.7181,6.7272,113479.6238
2005-01-14 10:45:00,22.19,22.2,22.17,22.17,41170.32392894461,6.7272,6.7303,6.7212,6.7212,41170.3239
2005-01-14 10:50:00,22.17,22.21,22.17,22.21,180773.249738767,6.7212,6.7333,6.7212,6.7333,180773.2497
2005-01-14 10:55:00,22.21,22.21,22.18,22.2,52246.6039707419,6.7333,6.7333,6.7242,6.7303,52246.604
2005-01-14 11:00:00,22.2,22.23,22.2,22.23,66457.6802507837,6.7303,6.7394,6.7303,6.7394,66457.6803
2005-01-14 11:05:00,22.23,22.23,22.22,22.22,54545.454545454544,6.7394,6.7394,6.7363,6.7363,54545.4545
2005-01-14 11:10:00,22.22,22.23,22.19,22.2,95715.77847439917,6.7363,6.7394,6.7272,6.7303,95715.7785
2005-01-14 11:15:00,22.2,22.2,22.19,22.2,114524.55590386625,6.7303,6.7303,6.7272,6.7303,114524.5559
2005-01-14 11:20:00,22.2,22.2,22.16,22.16,58307.21003134796,6.7303,6.7303,6.7181,6.7181,58307.21
2005-01-14 11:25:00,22.16,22.19,22.14,22.19,88192.26750261233,6.7181,6.7272,6.7121,6.7272,88192.2675
2005-01-14 11:30:00,22.19,22.2,22.18,22.19,76071.0553814002,6.7272,6.7303,6.7242,6.7272,76071.0554
2005-01-14 11:35:00,22.18,22.19,22.16,22.16,65621.73458725182,6.7242,6.7272,6.7181,6.7181,65621.7346
2005-01-14 11:40:00,22.15,22.16,22.07,22.1,103866.2486938349,6.7151,6.7181,6.6909,6.7,103866.2487
2005-01-14 11:45:00,22.1,22.12,22.08,22.09,128108.67293625914,6.7,6.706,6.6939,6.6969,128108.6729
2005-01-14 11:50:00,22.08,22.08,22.06,22.06,71682.34064785788,6.6939,6.6939,6.6878,6.6878,71682.3406
2005-01-14 11:55:00,22.06,22.06,22.04,22.06,65621.73458725182,6.6878,6.6878,6.6818,6.6878,65621.7346
2005-01-14 12:00:00,22.06,22.07,22.06,22.07,228004.1797283177,6.6878,6.6909,6.6878,6.6909,228004.1797
2005-01-14 12:05:00,22.07,22.07,22.03,22.03,64994.77533960292,6.6909,6.6909,6.6787,6.6787,64994.7753
2005-01-14 12:10:00,22.03,22.04,22.02,22.03,177220.48066875653,6.6787,6.6818,6.6757,6.6787,177220.4807
2005-01-14 12:15:00,22.03,22.06,22.03,22.06,41170.32392894461,6.6787,6.6878,6.6787,6.6878,41170.3239
2005-01-14 12:20:00,22.06,22.07,22.05,22.05,153396.02925809822,6.6878,6.6909,6.6848,6.6848,153396.0293
2005-01-14 12:25:00,22.05,22.1,22.05,22.09,46185.99791013584,6.6848,6.7,6.6848,6.6969,46185.9979
2005-01-14 12:30:00,22.11,22.14,22.1,22.1,79205.85161964472,6.703,6.7121,6.7,6.7,79205.8516
2005-01-14 12:35:00,22.1,22.12,22.08,22.12,84430.51201671892,6.7,6.706,6.6939,6.706,84430.512
2005-01-14 12:40:00,22.12,22.14,22.1,22.12,119540.22988505747,6.706,6.7121,6.7,6.706,119540.2299
2005-01-14 12:45:00,22.11,22.13,22.11,22.13,65412.74817136886,6.703,6.7091,6.703,6.7091,65412.7482
2005-01-14 12:50:00,22.13,22.15,22.13,22.13,145036.57262277952,6.7091,6.7151,6.7091,6.7091,145036.5726
2005-01-14 12:55:00,22.14,22.14,22.11,22.12,34691.74503657262,6.7121,6.7121,6.703,6.706,34691.745
2005-01-14 13:00:00,22.12,22.12,22.08,22.1,67293.62591431556,6.706,6.706,6.6939,6.7,67293.6259
2005-01-14 13:05:00,22.1,22.11,22.09,22.09,70846.39498432602,6.7,6.703,6.6969,6.6969,70846.395
2005-01-14 13:10:00,22.09,22.11,22.09,22.11,67711.59874608151,6.6969,6.703,6.6969,6.703,67711.5987
2005-01-14 13:15:00,22.1,22.11,22.09,22.1,129780.56426332289,6.7,6.703,6.6969,6.7,129780.5643
2005-01-14 13:20:00,22.1,22.1,22.09,22.1,18808.777429467085,6.7,6.7,6.6969,6.7,18808.7774
2005-01-14 13:25:00,22.1,22.11,22.1,22.11,47230.92998955068,6.7,6.703,6.7,6.703,47230.93
2005-01-14 13:30:00,22.11,22.12,22.11,22.12,30512.01671891327,6.703,6.706,6.703,6.706,30512.0167
2005-01-14 13:35:00,22.12,22.12,22.08,22.11,287147.3354231975,6.706,6.706,6.6939,6.703,287147.3354
2005-01-14 13:40:00,22.11,22.11,22.09,22.1,229467.0846394984,6.703,6.703,6.6969,6.7,229467.0846
2005-01-14 13:45:00,22.1,22.1,22.09,22.09,16300.940438871472,6.7,6.7,6.6969,6.6969,16300.9404
2005-01-14 13:50:00,22.09,22.09,22.08,22.08,20062.69592476489,6.6969,6.6969,6.6939,6.6939,20062.6959
2005-01-14 13:55:00,22.08,22.1,22.08,22.1,29258.098223615463,6.6939,6.7,6.6939,6.7,29258.0982
2005-01-14 14:00:00,22.1,22.11,22.09,22.1,57053.29153605016,6.7,6.703,6.6969,6.7,57053.2915
2005-01-14 14:05:00,22.1,22.11,22.1,22.1,45141.065830721,6.7,6.703,6.7,6.7,45141.0658
2005-01-14 14:10:00,22.1,22.11,22.07,22.07,53918.49529780564,6.7,6.703,6.6909,6.6909,53918.4953
2005-01-14 14:15:00,22.08,22.08,22.07,22.07,43260.188087774295,6.6939,6.6939,6.6909,6.6909,43260.1881
2005-01-14 14:20:00,22.08,22.08,22.08,22.08,183908.0459770115,6.6939,6.6939,6.6939,6.6939,183908.046
2005-01-14 14:25:00,22.08,22.09,22.07,22.07,256008.3594566353,6.6939,6.6969,6.6909,6.6909,256008.3595
2005-01-14 14:30:00,22.07,22.1,22.07,22.1,143155.6948798328,6.6909,6.7,6.6909,6.7,143155.6949
2005-01-14 14:35:00,22.1,22.11,22.09,22.1,29467.08463949844,6.7,6.703,6.6969,6.7,29467.0846
2005-01-14 14:40:00,22.1,22.1,22.08,22.08,70219.43573667711,6.7,6.7,6.6939,6.6939,70219.4357
2005-01-14 14:45:00,22.08,22.1,22.08,22.1,240543.3646812957,6.6939,6.7,6.6939,6.7,240543.3647
2005-01-14 14:50:00,22.1,22.12,22.1,22.12,78369.90595611285,6.7,6.706,6.7,6.706,78369.906
2005-01-14 14:55:00,22.12,22.14,22.12,22.14,73354.23197492163,6.706,6.7121,6.706,6.7121,73354.232
2005-01-14 15:00:00,22.14,22.17,22.14,22.17,90282.131661442,6.7121,6.7212,6.7121,6.7212,90282.1317
2005-01-14 15:05:00,22.17,22.18,22.15,22.15,111598.7460815047,6.7212,6.7242,6.7151,6.7151,111598.7461
2005-01-14 15:10:00,22.15,22.15,22.14,22.14,33646.81295715778,6.7151,6.7151,6.7121,6.7121,33646.813
2005-01-14 15:15:00,22.14,22.14,22.14,22.14,76907.00104493208,6.7121,6.7121,6.7121,6.7121,76907.001
2005-01-14 15:20:00,22.14,22.15,22.14,22.14,65621.73458725182,6.7121,6.7151,6.7121,6.7121,65621.7346
2005-01-14 15:25:00,22.14,22.16,22.14,22.15,65621.73458725182,6.7121,6.7181,6.7121,6.7151,65621.7346
2005-01-14 15:30:00,22.14,22.15,22.14,22.14,59770.11494252874,6.7121,6.7151,6.7121,6.7121,59770.1149
2005-01-14 15:35:00,22.14,22.17,22.14,22.17,77324.97387669802,6.7121,6.7212,6.7121,6.7212,77324.9739
2005-01-14 15:40:00,22.16,22.19,22.14,22.15,128317.6593521421,6.7181,6.7272,6.7121,6.7151,128317.6594
2005-01-14 15:45:00,22.15,22.16,22.15,22.16,99059.56112852664,6.7151,6.7181,6.7151,6.7181,99059.5611
2005-01-14 15:50:00,22.16,22.19,22.16,22.18,190595.61128526644,6.7181,6.7272,6.7181,6.7242,190595.6113
2005-01-14 15:55:00,22.18,22.18,22.15,22.15,229049.1118077325,6.7242,6.7242,6.7151,6.7151,229049.1118
2005-01-18 09:30:00,22.03,22.04,21.78,21.87,333751.30616509926,6.6787,6.6818,6.6029,6.6302,333751.3062
2005-01-18 09:35:00,21.94,21.94,21.84,21.87,132288.40125391848,6.6515,6.6515,6.6211,6.6302,132288.4013
2005-01-18 09:40:00,21.86,21.93,21.84,21.92,90491.11807732497,6.6272,6.6484,6.6211,6.6454,90491.1181
2005-01-18 09:45:00,21.92,21.92,21.89,21.92,216718.9132706374,6.6454,6.6454,6.6363,6.6454,216718.9133
2005-01-18 09:50:00,21.92,21.99,21.92,21.99,116196.44723093,6.6454,6.6666,6.6454,6.6666,116196.4472
2005-01-18 09:55:00,21.99,22.0,21.95,21.96,178474.39916405434,6.6666,6.6696,6.6545,6.6575,178474.3992
2005-01-18 10:00:00,21.96,21.96,21.94,21.96,94879.83281086729,6.6575,6.6575,6.6515,6.6575,94879.8328
2005-01-18 10:05:00,21.95,21.95,21.89,21.89,249947.7533960293,6.6545,6.6545,6.6363,6.6363,249947.7534
2005-01-18 10:10:00,21.9,21.93,21.89,21.9,228631.1389759665,6.6393,6.6484,6.6363,6.6393,228631.139
2005-01-18 10:15:00,21.9,21.9,21.77,21.82,204597.7011494253,6.6393,6.6393,6.5999,6.6151,204597.7011
2005-01-18 10:20:00,21.81,21.87,21.81,21.86,129989.55067920584,6.612,6.6302,6.612,6.6272,129989.5507
2005-01-18 10:25:00,21.87,21.91,21.86,21.89,149634.2737722048,6.6302,6.6424,6.6272,6.6363,149634.2738
2005-01-18 10:30:00,21.89,21.91,21.89,21.9,171577.8474399164,6.6363,6.6424,6.6363,6.6393,171577.8474
2005-01-18 10:35:00,21.91,21.93,21.89,21.92,141692.78996865204,6.6424,6.6484,6.6363,6.6454,141692.79
2005-01-18 10:40:00,21.92,21.98,21.92,21.96,161964.4723092999,6.6454,6.6636,6.6454,6.6575,161964.4723
2005-01-18 10:45:00,21.96,21.97,21.94,21.95,76698.01462904911,6.6575,6.6605,6.6515,6.6545,76698.0146
2005-01-18 10:50:00,21.95,21.98,21.95,21.95,141274.8171368861,6.6545,6.6636,6.6545,6.6545,141274.8171
2005-01-18 10:55:00,21.95,21.96,21.92,21.93,69174.50365726228,6.6545,6.6575,6.6454,6.6484,69174.5037
2005-01-18 11:00:00,21.93,21.97,21.92,21.97,114106.58307210031,6.6484,6.6605,6.6454,6.6605,114106.5831
2005-01-18 11:05:00,21.96,21.97,21.95,21.96,65203.76175548589,6.6575,6.6605,6.6545,6.6575,65203.7618
2005-01-18 11:10:00,21.96,21.96,21.95,21.96,147544.40961337512,6.6575,6.6575,6.6545,6.6575,147544.4096
2005-01-18 11:15:00,21.97,21.97,21.95,21.95,148589.34169278995,6.6605,6.6605,6.6545,6.6545,148589.3417
2005-01-18 11:20:00,21.95,21.97,21.95,21.95,139393.9393939394,6.6545,6.6605,6.6545,6.6545,139393.9394
2005-01-18 11:25:00,21.95,21.97,21.93,21.97,158829.67607105538,6.6545,6.6605,6.6484,6.6605,158829.6761
2005-01-18 11:30:00,21.97,22.03,21.97,22.03,80459.77011494253,6.6605,6.6787,6.6605,6.6787,80459.7701
2005-01-18 11:35:00,22.03,22.18,22.03,22.18,150888.1922675026,6.6787,6.7242,6.6787,6.7242,150888.1923
2005-01-18 11:40:00,22.18,22.2,22.09,22.09,118704.2842215256,6.7242,6.7303,6.6969,6.6969,118704.2842
2005-01-18 11:45:00,22.1,22.1,22.06,22.06,59561.12852664576,6.7,6.7,6.6878,6.6878,59561.1285
2005-01-18 11:50:00,22.08,22.08,22.01,22.01,214838.0355276907,6.6939,6.6939,6.6727,6.6727,214838.0355
2005-01-18 11:55:00,22.01,22.05,22.01,22.03,55172.41379310345,6.6727,6.6848,6.6727,6.6787,55172.4138
2005-01-18 12:00:00,22.03,22.09,22.03,22.07,169487.98328108672,6.6787,6.6969,6.6787,6.6909,169487.9833
2005-01-18 12:05:00,22.07,22.11,22.06,22.11,296133.75130616507,6.6909,6.703,6.6878,6.703,296133.7513
2005-01-18 12:10:00,22.11,22.15,22.08,22.08,62068.96551724138,6.703,6.7151,6.6939,6.6939,62068.9655
2005-01-18 12:15:00,22.09,22.12,22.09,22.11,37617.55485893417,6.6969,6.706,6.6969,6.703,37617.5549
2005-01-18 12:20:00,22.11,22.13,22.06,22.08,49738.76698014629,6.703,6.7091,6.6878,6.6939,49738.767
2005-01-18 12:25:00,22.09,22.12,22.08,22.12,62277.95193312434,6.6969,6.706,6.6939,6.706,62277.9519
2005-01-18 12:30:00,22.12,22.13,22.09,22.11,48484.84848484848,6.706,6.7091,6.6969,6.703,48484.8485
2005-01-18 12:35:00,22.11,22.13,22.09,22.12,35527.69070010449,6.703,6.7091,6.6969,6.706,35527.6907
2005-01-18 12:40:00,22.13,22.13,22.12,22.13,69592.47648902821,6.7091,6.7091,6.706,6.7091,69592.4765
2005-01-18 12:45:00,22.13,22.13,22.1,22.1,36154.649947753394,6.7091,6.7091,6.7,6.7,36154.6499
2005-01-18 12:50:00,22.1,22.1,22.08,22.09,45977.01149425288,6.7,6.7,6.6939,6.6969,45977.0115
2005-01-18 12:55:00,22.08,22.08,22.06,22.07,34900.73145245559,6.6939,6.6939,6.6878,6.6909,34900.7315
2005-01-18 13:00:00,22.07,22.09,22.06,22.08,50156.73981191222,6.6909,6.6969,6.6878,6.6939,50156.7398
2005-01-18 13:05:00,22.08,22.09,22.07,22.08,29049.111807732497,6.6939,6.6969,6.6909,6.6939,29049.1118
2005-01-18 13:10:00,22.08,22.08,22.06,22.08,37199.58202716823,6.6939,6.6939,6.6878,6.6939,37199.582
2005-01-18 13:15:00,22.07,22.08,22.03,22.05,68338.5579937304,6.6909,6.6939,6.6787,6.6848,68338.558
2005-01-18 13:20:00,22.05,22.06,22.01,22.04,39707.419017763845,6.6848,6.6878,6.6727,6.6818,39707.419
2005-01-18 13:25:00,22.01,22.07,22.01,22.06,39707.419017763845,6.6727,6.6909,6.6727,6.6878,39707.419
2005-01-18 13:30:00,22.06,22.08,22.04,22.05,55172.41379310345,6.6878,6.6939,6.6818,6.6848,55172.4138
2005-01-18 13:35:00,22.04,22.05,22.02,22.05,47439.91640543364,6.6818,6.6848,6.6757,6.6848,47439.9164
2005-01-18 13:40:00,22.05,22.05,22.02,22.04,83385.57993730408,6.6848,6.6848,6.6757,6.6818,83385.5799
2005-01-18 13:45:00,22.04,22.06,22.02,22.04,70846.39498432602,6.6818,6.6878,6.6757,6.6818,70846.395
2005-01-18 13:50:00,22.05,22.07,22.02,22.03,102821.31661442008,6.6848,6.6909,6.6757,6.6787,102821.3166
2005-01-18 13:55:00,22.03,22.04,22.02,22.03,57053.29153605016,6.6787,6.6818,6.6757,6.6787,57053.2915
2005-01-18 14:00:00,22.03,22.04,22.02,22.04,155276.90700104492,6.6787,6.6818,6.6757,6.6818,155276.907
2005-01-18 14:05:00,22.04,22.06,22.01,22.01,227168.2340647858,6.6818,6.6878,6.6727,6.6727,227168.2341
2005-01-18 14:10:00,22.01,22.04,21.99,22.02,154858.934169279,6.6727,6.6818,6.6666,6.6757,154858.9342
2005-01-18 14:15:00,22.01,22.02,22.01,22.02,75862.06896551723,6.6727,6.6757,6.6727,6.6757,75862.069
2005-01-18 14:20:00,22.02,22.03,22.02,22.03,61233.01985370951,6.6757,6.6787,6.6757,6.6787,61233.0199
2005-01-18 14:25:00,22.03,22.03,22.02,22.03,54754.44096133751,6.6787,6.6787,6.6757,6.6787,54754.441
2005-01-18 14:30:00,22.04,22.04,21.99,22.03,122257.05329153604,6.6818,6.6818,6.6666,6.6787,122257.0533
2005-01-18 14:35:00,22.03,22.03,22.01,22.01,97805.64263322884,6.6787,6.6787,6.6727,6.6727,97805.6426
2005-01-18 14:40:00,22.01,22.02,22.0,22.0,84639.49843260187,6.6727,6.6757,6.6696,6.6696,84639.4984
2005-01-18 14:45:00,22.01,22.03,22.01,22.03,114733.5423197492,6.6727,6.6787,6.6727,6.6787,114733.5423
2005-01-18 14:50:00,22.03,22.03,21.99,21.99,121630.09404388716,6.6787,6.6787,6.6666,6.6666,121630.094
2005-01-18 14:55:00,21.98,22.02,21.98,22.02,112434.69174503656,6.6636,6.6757,6.6636,6.6757,112434.6917
2005-01-18 15:00:00,22.02,22.03,22.02,22.02,126018.80877742948,6.6757,6.6787,6.6757,6.6757,126018.8088
2005-01-18 15:05:00,22.02,22.03,22.0,22.03,145663.5318704284,6.6757,6.6787,6.6696,6.6787,145663.5319
2005-01-18 15:10:00,22.03,22.03,22.02,22.03,93207.94148380354,6.6787,6.6787,6.6757,6.6787,93207.9415
2005-01-18 15:15:00,22.03,22.03,22.01,22.02,142528.7356321839,6.6787,6.6787,6.6727,6.6757,142528.7356
2005-01-18 15:20:00,22.02,22.03,22.02,22.02,128944.618599791,6.6757,6.6787,6.6757,6.6757,128944.6186
2005-01-18 15:25:00,22.02,22.03,22.01,22.02,106792.05851619644,6.6757,6.6787,6.6727,6.6757,106792.0585
2005-01-18 15:30:00,22.01,22.03,22.01,22.02,116614.42006269592,6.6727,6.6787,6.6727,6.6757,116614.4201
2005-01-18 15:35:00,22.02,22.05,22.01,22.03,289864.15882967605,6.6757,6.6848,6.6727,6.6787,289864.1588
2005-01-18 15:40:00,22.04,22.06,22.04,22.04,222152.5600835945,6.6818,6.6878,6.6818,6.6818,222152.5601
2005-01-18 15:45:00,22.04,22.05,22.03,22.04,163009.40438871473,6.6818,6.6848,6.6787,6.6818,163009.4044
2005-01-18 15:50:00,22.04,22.04,22.03,22.03,129780.56426332289,6.6818,6.6818,6.6787,6.6787,129780.5643
2005-01-18 15:55:00,22.03,22.04,22.03,22.03,274817.1368861024,6.6787,6.6818,6.6787,6.6787,274817.1369
2005-01-19 09:30:00,22.03,22.18,22.03,22.18,293625.9143155695,6.6787,6.7242,6.6787,6.7242,293625.9143
2005-01-19 09:35:00,22.18,22.2,22.15,22.19,118077.32497387668,6.7242,6.7303,6.7151,6.7272,118077.325
2005-01-19 09:40:00,22.18,22.24,22.18,22.23,107210.03134796236,6.7242,6.7424,6.7242,6.7394,107210.0313
2005-01-19 09:45:00,22.23,22.25,22.16,22.17,106583.07210031348,6.7394,6.7454,6.7181,6.7212,106583.0721
2005-01-19 09:50:00,22.16,22.16,22.05,22.11,222779.51933124347,6.7181,6.7181,6.6848,6.703,222779.5193
2005-01-19 09:55:00,22.11,22.13,22.09,22.12,95924.76489028212,6.703,6.7091,6.6969,6.706,95924.7649
2005-01-19 10:00:00,22.13,22.13,22.09,22.09,75235.10971786834,6.7091,6.7091,6.6969,6.6969,75235.1097
2005-01-19 10:05:00,22.09,22.14,22.09,22.14,143991.6405433647,6.6969,6.7121,6.6969,6.7121,143991.6405
2005-01-19 10:10:00,22.14,22.14,22.1,22.12,64785.78892371996,6.7121,6.7121,6.7,6.706,64785.7889
2005-01-19 10:15:00,22.12,22.14,22.1,22.11,99059.56112852664,6.706,6.7121,6.7,6.703,99059.5611
2005-01-19 10:20:00,22.11,22.13,22.1,22.12,60815.04702194357,6.703,6.7091,6.7,6.706,60815.047
2005-01-19 10:25:00,22.12,22.13,22.1,22.11,89864.15882967607,6.706,6.7091,6.7,6.703,89864.1588
2005-01-19 10:30:00,22.12,22.13,22.07,22.07,53500.52246603971,6.706,6.7091,6.6909,6.6909,53500.5225
2005-01-19 10:35:00,22.06,22.08,22.03,22.05,203761.7554858934,6.6878,6.6939,6.6787,6.6848,203761.7555
2005-01-19 10:40:00,22.05,22.06,22.04,22.06,107419.01776384536,6.6848,6.6878,6.6818,6.6878,107419.0178
2005-01-19 10:45:00,22.06,22.07,22.04,22.04,57889.23719958203,6.6878,6.6909,6.6818,6.6818,57889.2372
2005-01-19 10:50:00,22.04,22.07,22.03,22.07,106374.08568443052,6.6818,6.6909,6.6787,6.6909,106374.0857
2005-01-19 10:55:00,22.07,22.07,22.05,22.06,62486.93834900732,6.6909,6.6909,6.6848,6.6878,62486.9383
2005-01-19 11:00:00,22.06,22.11,22.04,22.08,182863.11389759663,6.6878,6.703,6.6818,6.6939,182863.1139
2005-01-19 11:05:00,22.08,22.13,22.08,22.11,76280.04179728318,6.6939,6.7091,6.6939,6.703,76280.0418
2005-01-19 11:10:00,22.12,22.13,22.06,22.06,45768.0250783699,6.706,6.7091,6.6878,6.6878,45768.0251
2005-01-19 11:15:00,22.06,22.07,22.05,22.05,47648.90282131661,6.6878,6.6909,6.6848,6.6848,47648.9028
2005-01-19 11:20:00,22.05,22.08,22.05,22.08,175548.58934169277,6.6848,6.6939,6.6848,6.6939,175548.5893
2005-01-19 11:25:00,22.08,22.08,22.05,22.05,57680.250783699055,6.6939,6.6939,6.6848,6.6848,57680.2508
2005-01-19 11:30:00,22.05,22.13,22.05,22.1,167816.091954023,6.6848,6.7091,6.6848,6.7,167816.092
2005-01-19 11:35:00,22.1,22.13,22.09,22.13,84848.48484848485,6.7,6.7091,6.6969,6.7091,84848.4848
2005-01-19 11:40:00,22.13,22.13,22.1,22.11,46394.984326018806,6.7091,6.7091,6.7,6.703,46394.9843
2005-01-19 11:45:00,22.11,22.11,22.09,22.11,34900.73145245559,6.703,6.703,6.6969,6.703,34900.7315
2005-01-19 11:50:00,22.11,22.11,22.09,22.1,33437.826541274815,6.703,6.703,6.6969,6.7,33437.8265
2005-01-19 11:55:00,22.09,22.11,22.09,22.1,42633.22884012539,6.6969,6.703,6.6969,6.7,42633.2288
2005-01-19 12:00:00,22.1,22.11,22.08,22.1,101149.42528735632,6.7,6.703,6.6939,6.7,101149.4253
2005-01-19 12:05:00,22.1,22.1,22.05,22.05,77324.97387669802,6.7,6.7,6.6848,6.6848,77324.9739
2005-01-19 12:10:00,22.06,22.08,22.05,22.07,36990.59561128527,6.6878,6.6939,6.6848,6.6909,36990.5956
2005-01-19 12:15:00,22.07,22.08,22.04,22.05,30094.04388714733,6.6909,6.6939,6.6818,6.6848,30094.0439
2005-01-19 12:20:00,22.05,22.06,22.03,22.06,84012.53918495297,6.6848,6.6878,6.6787,6.6878,84012.5392
2005-01-19 12:25:00,22.06,22.1,22.06,22.1,29049.111807732497,6.6878,6.7,6.6878,6.7,29049.1118
2005-01-19 12:30:00,22.1,22.1,22.08,22.09,30721.00313479624,6.7,6.7,6.6939,6.6969,30721.0031
2005-01-19 12:35:00,22.09,22.1,22.07,22.09,42215.25600835946,6.6969,6.7,6.6909,6.6969,42215.256
2005-01-19 12:40:00,22.08,22.11,22.08,22.11,59352.1421107628,6.6939,6.703,6.6939,6.703,59352.1421
2005-01-19 12:45:00,22.11,22.13,22.11,22.13,99686.52037617554,6.703,6.7091,6.703,6.7091,99686.5204
2005-01-19 12:50:00,22.13,22.14,22.11,22.11,63322.88401253918,6.7091,6.7121,6.703,6.703,63322.884
2005-01-19 12:55:00,22.11,22.12,22.09,22.11,37408.5684430512,6.703,6.706,6.6969,6.703,37408.5684
2005-01-19 13:00:00,22.11,22.12,22.1,22.11,18599.79101358412,6.703,6.706,6.7,6.703,18599.791
2005-01-19 13:05:00,22.11,22.12,22.11,22.11,32810.86729362591,6.703,6.706,6.703,6.703,32810.8673
2005-01-19 13:10:00,22.11,22.11,22.09,22.1,14002.08986415883,6.703,6.703,6.6969,6.7,14002.0899
2005-01-19 13:15:00,22.09,22.15,22.09,22.13,30721.00313479624,6.6969,6.7151,6.6969,6.7091,30721.0031
2005-01-19 13:20:00,22.13,22.13,22.08,22.09,40334.37826541275,6.7091,6.7091,6.6939,6.6969,40334.3783
2005-01-19 13:25:00,22.11,22.14,22.1,22.12,91536.0501567398,6.703,6.7121,6.7,6.706,91536.0502
2005-01-19 13:30:00,22.12,22.13,22.08,22.08,48693.834900731454,6.706,6.7091,6.6939,6.6939,48693.8349
2005-01-19 13:35:00,22.09,22.1,22.08,22.09,75862.06896551723,6.6969,6.7,6.6939,6.6969,75862.069
2005-01-19 13:40:00,22.1,22.1,22.08,22.09,34900.73145245559,6.7,6.7,6.6939,6.6969,34900.7315
2005-01-19 13:45:00,22.08,22.09,22.06,22.08,33437.826541274815,6.6939,6.6969,6.6878,6.6939,33437.8265
2005-01-19 13:50:00,22.07,22.08,22.05,22.05,104284.22152560083,6.6909,6.6939,6.6848,6.6848,104284.2215
2005-01-19 13:55:00,22.05,22.05,22.03,22.03,173876.69801462904,6.6848,6.6848,6.6787,6.6787,173876.698
2005-01-19 14:00:00,22.03,22.09,22.03,22.09,103866.2486938349,6.6787,6.6969,6.6787,6.6969,103866.2487
2005-01-19 14:05:00,22.09,22.09,22.03,22.04,74190.1776384535,6.6969,6.6969,6.6787,6.6818,74190.1776
2005-01-19 14:10:00,22.04,22.05,22.03,22.04,117450.36572622778,6.6818,6.6848,6.6787,6.6818,117450.3657
2005-01-19 14:15:00,22.04,22.07,22.03,22.06,48902.82131661442,6.6818,6.6909,6.6787,6.6878,48902.8213
2005-01-19 14:20:00,22.07,22.08,22.05,22.07,70846.39498432602,6.6909,6.6939,6.6848,6.6909,70846.395
2005-01-19 14:25:00,22.07,22.1,22.06,22.07,54754.44096133751,6.6909,6.7,6.6878,6.6909,54754.441
2005-01-19 14:30:00,22.08,22.09,22.03,22.07,112852.6645768025,6.6939,6.6969,6.6787,6.6909,112852.6646
2005-01-19 14:35:00,22.07,22.09,22.05,22.07,62277.95193312434,6.6909,6.6969,6.6848,6.6909,62277.9519
2005-01-19 14:40:00,22.07,22.07,22.06,22.07,25078.36990595611,6.6909,6.6909,6.6878,6.6909,25078.3699
2005-01-19 14:45:00,22.06,22.07,22.04,22.04,83803.55276907001,6.6878,6.6909,6.6818,6.6818,83803.5528
2005-01-19 14:50:00,22.04,22.04,22.03,22.04,123719.95820271682,6.6818,6.6818,6.6787,6.6818,123719.9582
2005-01-19 14:55:00,22.04,22.07,22.04,22.07,85684.43051201671,6.6818,6.6909,6.6818,6.6909,85684.4305
2005-01-19 15:00:00,22.06,22.07,22.05,22.06,63322.88401253918,6.6878,6.6909,6.6848,6.6878,63322.884
2005-01-19 15:05:00,22.06,22.07,22.03,22.03,92789.9686520376,6.6878,6.6909,6.6787,6.6787,92789.9687
2005-01-19 15:10:00,22.02,22.03,22.0,22.03,383072.1003134796,6.6757,6.6787,6.6696,6.6787,383072.1003
2005-01-19 15:15:00,22.03,22.07,22.02,22.04,111389.75966562174,6.6787,6.6909,6.6757,6.6818,111389.7597
2005-01-19 15:20:00,22.03,22.04,22.01,22.01,139393.9393939394,6.6787,6.6818,6.6727,6.6727,139393.9394
2005-01-19 15:25:00,22.02,22.02,21.97,21.98,111180.77324973876,6.6757,6.6757,6.6605,6.6636,111180.7732
2005-01-19 15:30:00,21.97,22.0,21.96,21.99,115987.46081504702,6.6605,6.6696,6.6575,6.6666,115987.4608
2005-01-19 15:35:00,22.0,22.02,21.99,22.01,132915.3605015674,6.6696,6.6757,6.6666,6.6727,132915.3605
2005-01-19 15:40:00,22.01,22.02,21.97,21.99,147962.38244514106,6.6727,6.6757,6.6605,6.6666,147962.3824
2005-01-19 15:45:00,21.99,22.0,21.97,21.98,153187.04284221525,6.6666,6.6696,6.6605,6.6636,153187.0428
2005-01-19 15:50:00,21.98,21.99,21.97,21.99,257053.2915360501,6.6636,6.6666,6.6605,6.6666,257053.2915
2005-01-19 15:55:00,21.99,22.01,21.99,21.99,422361.5464994775,6.6666,6.6727,6.6666,6.6666,422361.5465
2005-01-20 09:30:00,22.03,22.11,22.02,22.04,352769.07001044933,6.6787,6.703,6.6757,6.6818,352769.07
2005-01-20 09:35:00,22.04,22.07,22.03,22.03,61859.97910135841,6.6818,6.6909,6.6787,6.6787,61859.9791
2005-01-20 09:40:00,22.03,22.05,21.97,21.98,203343.78265412748,6.6787,6.6848,6.6605,6.6636,203343.7827
2005-01-20 09:45:00,21.98,22.04,21.89,21.96,197074.19017763843,6.6636,6.6818,6.6363,6.6575,197074.1902
2005-01-20 09:50:00,21.96,22.03,21.96,22.02,142737.72204806688,6.6575,6.6787,6.6575,6.6757,142737.722
2005-01-20 09:55:00,22.02,22.09,22.01,22.08,205224.66039707416,6.6757,6.6969,6.6727,6.6939,205224.6604
2005-01-20 10:00:00,22.08,22.09,22.06,22.06,235945.6635318704,6.6939,6.6969,6.6878,6.6878,235945.6635
2005-01-20 10:05:00,22.08,22.14,22.08,22.14,61442.00626959247,6.6939,6.7121,6.6939,6.7121,61442.0063
2005-01-20 10:10:00,22.14,22.18,22.14,22.15,253082.54963427372,6.7121,6.7242,6.7121,6.7151,253082.5496
2005-01-20 10:15:00,22.15,22.16,22.11,22.13,115987.46081504702,6.7151,6.7181,6.703,6.7091,115987.4608
2005-01-20 10:20:00,22.13,22.17,22.12,22.12,76071.0553814002,6.7091,6.7212,6.706,6.706,76071.0554
2005-01-20 10:25:00,22.11,22.15,22.05,22.06,84012.53918495297,6.703,6.7151,6.6848,6.6878,84012.5392
2005-01-20 10:30:00,22.06,22.09,22.03,22.03,221734.58725182863,6.6878,6.6969,6.6787,6.6787,221734.5873
2005-01-20 10:35:00,22.03,22.04,21.98,22.04,158829.67607105538,6.6787,6.6818,6.6636,6.6818,158829.6761
2005-01-20 10:40:00,22.04,22.07,22.04,22.05,70010.44932079414,6.6818,6.6909,6.6818,6.6848,70010.4493
2005-01-20 10:45:00,22.05,22.12,22.05,22.1,155903.86624869384,6.6848,6.706,6.6848,6.7,155903.8662
2005-01-20 10:50:00,22.1,22.14,22.08,22.14,91536.0501567398,6.7,6.7121,6.6939,6.7121,91536.0502
2005-01-20 10:55:00,22.13,22.14,22.07,22.08,115360.50156739813,6.7091,6.7121,6.6909,6.6939,115360.5016
2005-01-20 11:00:00,22.08,22.09,22.06,22.08,141065.83072100312,6.6939,6.6969,6.6878,6.6939,141065.8307
2005-01-20 11:05:00,22.08,22.12,22.08,22.1,76907.00104493208,6.6939,6.706,6.6939,6.7,76907.001
2005-01-20 11:10:00,22.1,22.11,22.08,22.1,35109.71786833856,6.7,6.703,6.6939,6.7,35109.7179
2005-01-20 11:15:00,22.1,22.1,22.08,22.1,15464.994775339605,6.7,6.7,6.6939,6.7,15464.9948
2005-01-20 11:20:00,22.1,22.1,22.06,22.06,41379.31034482759,6.7,6.7,6.6878,6.6878,41379.3103
2005-01-20 11:25:00,22.07,22.08,22.05,22.07,53709.50888192267,6.6909,6.6939,6.6848,6.6909,53709.5089
2005-01-20 11:30:00,22.07,22.08,22.02,22.03,95297.80564263322,6.6909,6.6939,6.6757,6.6787,95297.8056
2005-01-20 11:35:00,22.03,22.06,22.02,22.03,121003.13479623824,6.6787,6.6878,6.6757,6.6787,121003.1348
2005-01-20 11:40:00,22.03,22.04,22.02,22.03,81713.68861024034,6.6787,6.6818,6.6757,6.6787,81713.6886
2005-01-20 11:45:00,22.03,22.03,22.01,22.01,57262.27795193312,6.6787,6.6787,6.6727,6.6727,57262.278
2005-01-20 11:50:00,22.01,22.02,21.99,22.0,81713.68861024034,6.6727,6.6757,6.6666,6.6696,81713.6886
2005-01-20 11:55:00,22.0,22.03,22.0,22.01,36990.59561128527,6.6696,6.6787,6.6696,6.6727,36990.5956
2005-01-20 12:00:00,22.02,22.02,21.97,22.0,147544.40961337512,6.6757,6.6757,6.6605,6.6696,147544.4096
2005-01-20 12:05:00,22.0,22.01,21.98,21.99,172622.77951933123,6.6696,6.6727,6.6636,6.6666,172622.7795
2005-01-20 12:10:00,21.99,22.01,21.96,21.96,71264.36781609195,6.6666,6.6727,6.6575,6.6575,71264.3678
2005-01-20 12:15:00,21.98,21.99,21.96,21.99,81713.68861024034,6.6636,6.6666,6.6575,6.6666,81713.6886
2005-01-20 12:20:00,22.0,22.0,21.94,21.96,42633.22884012539,6.6696,6.6696,6.6515,6.6575,42633.2288
2005-01-20 12:25:00,21.97,21.98,21.94,21.94,66875.65308254963,6.6605,6.6636,6.6515,6.6515,66875.6531
2005-01-20 12:30:00,21.94,22.0,21.94,21.99,35318.70428422152,6.6515,6.6696,6.6515,6.6666,35318.7043
2005-01-20 12:35:00,21.99,22.0,21.95,21.98,31974.92163009404,6.6666,6.6696,6.6545,6.6636,31974.9216
2005-01-20 12:40:00,21.97,22.0,21.97,21.97,47230.92998955068,6.6605,6.6696,6.6605,6.6605,47230.93
2005-01-20 12:45:00,21.97,22.01,21.97,22.0,49738.76698014629,6.6605,6.6727,6.6605,6.6696,49738.767
2005-01-20 12:50:00,22.0,22.01,21.99,22.01,22779.519331243468,6.6696,6.6727,6.6666,6.6727,22779.5193
2005-01-20 12:55:00,22.0,22.01,21.99,22.0,64367.81609195402,6.6696,6.6727,6.6666,6.6696,64367.8161
2005-01-20 13:00:00,22.0,22.03,22.0,22.0,70010.44932079414,6.6696,6.6787,6.6696,6.6696,70010.4493
2005-01-20 13:05:00,22.01,22.02,22.0,22.01,32810.86729362591,6.6727,6.6757,6.6696,6.6727,32810.8673
2005-01-20 13:10:00,22.01,22.01,21.99,21.99,100313.47962382445,6.6727,6.6727,6.6666,6.6666,100313.4796
2005-01-20 13:15:00,21.99,21.99,21.92,21.93,123510.97178683383,6.6666,6.6666,6.6454,6.6484,123510.9718
2005-01-20 13:20:00,21.94,21.97,21.92,21.94,63740.85684430512,6.6515,6.6605,6.6454,6.6515,63740.8568
2005-01-20 13:25:00,21.93,21.96,21.93,21.95,69592.47648902821,6.6484,6.6575,6.6484,6.6545,69592.4765
2005-01-20 13:30:00,21.95,21.97,21.94,21.96,50365.72622779519,6.6545,6.6605,6.6515,6.6575,50365.7262
2005-01-20 13:35:00,21.95,21.97,21.93,21.96,41588.29676071055,6.6545,6.6605,6.6484,6.6575,41588.2968
2005-01-20 13:40:00,21.95,21.96,21.94,21.94,19644.72309299896,6.6545,6.6575,6.6515,6.6515,19644.7231
2005-01-20 13:45:00,21.94,21.94,21.92,21.93,94461.85997910135,6.6515,6.6515,6.6454,6.6484,94461.86
2005-01-20 13:50:00,21.92,21.93,21.9,21.9,40543.36468129572,6.6454,6.6484,6.6393,6.6393,40543.3647
2005-01-20 13:55:00,21.91,21.91,21.9,21.9,68965.5172413793,6.6424,6.6424,6.6393,6.6393,68965.5172
2005-01-20 14:00:00,21.9,21.93,21.9,21.92,54545.454545454544,6.6393,6.6484,6.6393,6.6454,54545.4545
2005-01-20 14:05:00,21.92,21.96,21.92,21.94,73354.23197492163,6.6454,6.6575,6.6454,6.6515,73354.232
2005-01-20 14:10:00,21.94,21.98,21.94,21.94,54545.454545454544,6.6515,6.6636,6.6515,6.6515,54545.4545
2005-01-20 14:15:00,21.94,22.01,21.93,21.97,137722.04806687564,6.6515,6.6727,6.6484,6.6605,137722.0481
2005-01-20 14:20:00,21.97,21.99,21.97,21.98,53500.52246603971,6.6605,6.6666,6.6605,6.6636,53500.5225
2005-01-20 14:25:00,21.98,21.99,21.95,21.97,60815.04702194357,6.6636,6.6666,6.6545,6.6605,60815.047
2005-01-20 14:30:00,21.98,22.01,21.97,22.0,79623.82445141066,6.6636,6.6727,6.6605,6.6696,79623.8245
2005-01-20 14:35:00,21.99,21.99,21.91,21.92,102194.35736677116,6.6666,6.6666,6.6424,6.6454,102194.3574
2005-01-20 14:40:00,21.92,21.98,21.92,21.98,77533.96029258097,6.6454,6.6636,6.6454,6.6636,77533.9603
2005-01-20 14:45:00,21.98,22.0,21.91,21.91,118286.31138975966,6.6636,6.6696,6.6424,6.6424,118286.3114
2005-01-20 14:50:00,21.92,21.98,21.91,21.96,85475.44409613375,6.6454,6.6636,6.6424,6.6575,85475.4441
2005-01-20 14:55:00,21.96,21.99,21.94,21.96,163009.40438871473,6.6575,6.6666,6.6515,6.6575,163009.4044
2005-01-20 15:00:00,21.96,21.98,21.92,21.94,391222.57053291536,6.6575,6.6636,6.6454,6.6515,391222.5705
2005-01-20 15:05:00,21.94,21.97,21.91,21.97,86729.36259143155,6.6515,6.6605,6.6424,6.6605,86729.3626
2005-01-20 15:10:00,21.98,22.0,21.97,21.99,100104.49320794149,6.6636,6.6696,6.6605,6.6666,100104.4932
2005-01-20 15:15:00,21.99,22.0,21.96,21.98,77951.93312434692,6.6666,6.6696,6.6575,6.6636,77951.9331
2005-01-20 15:20:00,21.98,21.98,21.93,21.95,193103.4482758621,6.6636,6.6636,6.6484,6.6545,193103.4483
2005-01-20 15:25:00,21.95,21.95,21.89,21.89,169278.99686520375,6.6545,6.6545,6.6363,6.6363,169278.9969
2005-01-20 15:30:00,21.89,21.92,21.87,21.88,153814.00208986417,6.6363,6.6454,6.6302,6.6333,153814.0021
2005-01-20 15:35:00,21.88,21.93,21.88,21.93,193312.43469174503,6.6333,6.6484,6.6333,6.6484,193312.4347
2005-01-20 15:40:00,21.93,21.93,21.77,21.8,262277.95193312434,6.6484,6.6484,6.5999,6.609,262277.9519
2005-01-20 15:45:00,21.8,21.84,21.8,21.84,207523.51097178683,6.609,6.6211,6.609,6.6211,207523.511
2005-01-20 15:50:00,21.84,21.87,21.82,21.86,181191.2225705329,6.6211,6.6302,6.6151,6.6272,181191.2226
2005-01-20 15:55:00,21.86,21.92,21.85,21.9,333751.30616509926,6.6272,6.6454,6.6242,6.6393,333751.3062
2005-01-21 09:30:00,21.82,21.97,21.8,21.84,491118.0773249739,6.6151,6.6605,6.609,6.6211,491118.0773
2005-01-21 09:35:00,21.83,21.92,21.81,21.92,139602.92580982237,6.6181,6.6454,6.612,6.6454,139602.9258
2005-01-21 09:40:00,21.92,21.96,21.92,21.96,110553.81400208986,6.6454,6.6575,6.6454,6.6575,110553.814
2005-01-21 09:45:00,21.96,21.99,21.93,21.95,106165.09926854754,6.6575,6.6666,6.6484,6.6545,106165.0993
2005-01-21 09:50:00,21.95,21.95,21.89,21.9,96342.73772204808,6.6545,6.6545,6.6363,6.6393,96342.7377
2005-01-21 09:55:00,21.9,21.95,21.9,21.95,80668.7565308255,6.6393,6.6545,6.6393,6.6545,80668.7565
2005-01-21 10:00:00,21.95,21.96,21.93,21.93,96133.7513061651,6.6545,6.6575,6.6484,6.6484,96133.7513
2005-01-21 10:05:00,21.93,21.94,21.91,21.92,66875.65308254963,6.6484,6.6515,6.6424,6.6454,66875.6531
2005-01-21 10:10:00,21.92,21.94,21.92,21.94,176175.5485893417,6.6454,6.6515,6.6454,6.6515,176175.5486
2005-01-21 10:15:00,21.94,21.96,21.93,21.94,73981.19122257053,6.6515,6.6575,6.6484,6.6515,73981.1912
2005-01-21 10:20:00,21.94,21.98,21.94,21.97,116614.42006269592,6.6515,6.6636,6.6515,6.6605,116614.4201
2005-01-21 10:25:00,21.97,22.01,21.97,22.01,207732.4973876698,6.6605,6.6727,6.6605,6.6727,207732.4974
2005-01-21 10:30:00,22.01,22.06,22.01,22.06,94670.84639498431,6.6727,6.6878,6.6727,6.6878,94670.8464
2005-01-21 10:35:00,22.07,22.09,22.05,22.07,176175.5485893417,6.6909,6.6969,6.6848,6.6909,176175.5486
2005-01-21 10:40:00,22.07,22.07,22.05,22.05,72309.29989550679,6.6909,6.6909,6.6848,6.6848,72309.2999
2005-01-21 10:45:00,22.05,22.05,22.0,22.02,88610.24033437826,6.6848,6.6848,6.6696,6.6757,88610.2403
2005-01-21 10:50:00,22.03,22.03,22.01,22.02,65830.7210031348,6.6787,6.6787,6.6727,6.6757,65830.721
2005-01-21 10:55:00,22.02,22.02,21.99,22.0,49320.79414838035,6.6757,6.6757,6.6666,6.6696,49320.7941
2005-01-21 11:00:00,22.0,22.03,22.0,22.03,108045.97701149424,6.6696,6.6787,6.6696,6.6787,108045.977
2005-01-21 11:05:00,22.03,22.03,22.01,22.03,101567.39811912226,6.6787,6.6787,6.6727,6.6787,101567.3981
2005-01-21 11:10:00,22.02,22.04,22.01,22.03,87774.29467084639,6.6757,6.6818,6.6727,6.6787,87774.2947
2005-01-21 11:15:00,22.04,22.05,22.03,22.05,49947.75339602926,6.6818,6.6848,6.6787,6.6848,49947.7534
2005-01-21 11:20:00,22.05,22.08,22.05,22.08,102194.35736677116,6.6848,6.6939,6.6848,6.6939,102194.3574
2005-01-21 11:25:00,22.08,22.1,22.07,22.09,137722.04806687564,6.6939,6.7,6.6909,6.6969,137722.0481
2005-01-21 11:30:00,22.09,22.09,22.09,22.09,50365.72622779519,6.6969,6.6969,6.6969,6.6969,50365.7262
2005-01-21 11:35:00,22.09,22.09,22.04,22.04,61859.97910135841,6.6969,6.6969,6.6818,6.6818,61859.9791
2005-01-21 11:40:00,22.04,22.06,22.03,22.05,101358.41170323928,6.6818,6.6878,6.6787,6.6848,101358.4117
2005-01-21 11:45:00,22.05,22.05,22.03,22.03,117868.33855799372,6.6848,6.6848,6.6787,6.6787,117868.3386
2005-01-21 11:50:00,22.04,22.05,22.03,22.05,175339.60292580983,6.6818,6.6848,6.6787,6.6848,175339.6029
2005-01-21 11:55:00,22.05,22.07,22.05,22.06,48066.87565308255,6.6848,6.6909,6.6848,6.6878,48066.8757
2005-01-21 12:00:00,22.06,22.07,22.04,22.04,46812.957157784746,6.6878,6.6909,6.6818,6.6818,46812.9572
2005-01-21 12:05:00,22.05,22.05,22.03,22.04,37826.54127481714,6.6848,6.6848,6.6787,6.6818,37826.5413
2005-01-21 12:10:00,22.04,22.05,22.03,22.04,97387.66980146292,6.6818,6.6848,6.6787,6.6818,97387.6698
2005-01-21 12:15:00,22.04,22.05,22.03,22.05,108463.94984326018,6.6818,6.6848,6.6787,6.6848,108463.9498
2005-01-21 12:20:00,22.05,22.06,22.04,22.05,59352.1421107628,6.6848,6.6878,6.6818,6.6848,59352.1421
2005-01-21 12:25:00,22.05,22.05,22.04,22.05,91745.03657262278,6.6848,6.6848,6.6818,6.6848,91745.0366
2005-01-21 12:30:00,22.05,22.06,22.05,22.05,38244.51410658307,6.6848,6.6878,6.6848,6.6848,38244.5141
2005-01-21 12:35:00,22.06,22.06,22.04,22.04,44096.133751306166,6.6878,6.6878,6.6818,6.6818,44096.1338
2005-01-21 12:40:00,22.04,22.05,22.04,22.05,36572.62277951933,6.6818,6.6848,6.6818,6.6848,36572.6228
2005-01-21 12:45:00,22.05,22.05,22.03,22.03,256426.3322884013,6.6848,6.6848,6.6787,6.6787,256426.3323
2005-01-21 12:50:00,22.03,22.05,22.03,22.03,55590.38662486938,6.6787,6.6848,6.6787,6.6787,55590.3866
2005-01-21 12:55:00,22.03,22.03,22.02,22.03,71682.34064785788,6.6787,6.6787,6.6757,6.6787,71682.3406
2005-01-21 13:00:00,22.03,22.03,22.02,22.02,88819.22675026122,6.6787,6.6787,6.6757,6.6757,88819.2268
2005-01-21 13:05:00,22.02,22.02,22.01,22.02,119958.2027168234,6.6757,6.6757,6.6727,6.6757,119958.2027
2005-01-21 13:10:00,22.02,22.03,22.02,22.03,119749.21630094045,6.6757,6.6787,6.6757,6.6787,119749.2163
2005-01-21 13:15:00,22.03,22.03,22.02,22.03,65830.7210031348,6.6787,6.6787,6.6757,6.6787,65830.721
2005-01-21 13:20:00,22.03,22.03,22.02,22.03,51410.65830721003,6.6787,6.6787,6.6757,6.6787,51410.6583
2005-01-21 13:25:00,22.02,22.03,22.02,22.03,87983.28108672936,6.6757,6.6787,6.6757,6.6787,87983.2811
2005-01-21 13:30:00,22.02,22.03,22.01,22.02,73354.23197492163,6.6757,6.6787,6.6727,6.6757,73354.232
2005-01-21 13:35:00,22.02,22.03,22.02,22.02,123092.99895506792,6.6757,6.6787,6.6757,6.6757,123092.999
2005-01-21 13:40:00,22.02,22.02,22.01,22.01,83803.55276907001,6.6757,6.6757,6.6727,6.6727,83803.5528
2005-01-21 13:45:00,22.01,22.01,22.01,22.01,134796.2382445141,6.6727,6.6727,6.6727,6.6727,134796.2382
2005-01-21 13:50:00,22.01,22.01,21.98,22.0,95715.77847439917,6.6727,6.6727,6.6636,6.6696,95715.7785
2005-01-21 13:55:00,21.99,22.03,21.98,22.03,45350.05224660397,6.6666,6.6787,6.6636,6.6787,45350.0522
2005-01-21 14:00:00,22.03,22.04,22.02,22.02,99059.56112852664,6.6787,6.6818,6.6757,6.6757,99059.5611
2005-01-21 14:05:00,22.02,22.02,22.01,22.02,51201.67189132706,6.6757,6.6757,6.6727,6.6757,51201.6719
2005-01-21 14:10:00,22.02,22.03,22.0,22.01,88192.26750261233,6.6757,6.6787,6.6696,6.6727,88192.2675
2005-01-21 14:15:00,22.02,22.03,22.01,22.02,54127.481713688605,6.6757,6.6787,6.6727,6.6757,54127.4817
2005-01-21 14:20:00,22.02,22.03,22.02,22.02,63740.85684430512,6.6757,6.6787,6.6757,6.6757,63740.8568
2005-01-21 14:25:00,22.02,22.04,22.02,22.04,47648.90282131661,6.6757,6.6818,6.6757,6.6818,47648.9028
2005-01-21 14:30:00,22.04,22.05,22.03,22.03,87147.3354231975,6.6818,6.6848,6.6787,6.6787,87147.3354
2005-01-21 14:35:00,22.03,22.03,22.02,22.03,70846.39498432602,6.6787,6.6787,6.6757,6.6787,70846.395
2005-01-21 14:40:00,22.03,22.03,22.03,22.03,31556.948798328107,6.6787,6.6787,6.6787,6.6787,31556.9488
2005-01-21 14:45:00,22.03,22.03,22.02,22.03,152351.09717868338,6.6787,6.6787,6.6757,6.6787,152351.0972
2005-01-21 14:50:00,22.03,22.03,22.03,22.03,207523.51097178683,6.6787,6.6787,6.6787,6.6787,207523.511
2005-01-21 14:55:00,22.03,22.04,22.03,22.03,115569.48798328108,6.6787,6.6818,6.6787,6.6787,115569.488
2005-01-21 15:00:00,22.03,22.04,22.03,22.03,206269.59247648905,6.6787,6.6818,6.6787,6.6787,206269.5925
2005-01-21 15:05:00,22.03,22.03,22.03,22.03,60815.04702194357,6.6787,6.6787,6.6787,6.6787,60815.047
2005-01-21 15:10:00,22.02,22.02,22.01,22.02,163218.3908045977,6.6757,6.6757,6.6727,6.6757,163218.3908
2005-01-21 15:15:00,22.02,22.03,22.02,22.03,98223.61546499476,6.6757,6.6787,6.6757,6.6787,98223.6155
2005-01-21 15:20:00,22.03,22.09,22.03,22.07,203761.7554858934,6.6787,6.6969,6.6787,6.6909,203761.7555
2005-01-21 15:25:00,22.07,22.09,22.07,22.08,109090.90909090907,6.6909,6.6969,6.6909,6.6939,109090.9091
2005-01-21 15:30:00,22.08,22.09,22.06,22.06,168652.03761755486,6.6939,6.6969,6.6878,6.6878,168652.0376
2005-01-21 15:35:00,22.06,22.06,22.04,22.04,109299.89550679206,6.6878,6.6878,6.6818,6.6818,109299.8955
2005-01-21 15:40:00,22.04,22.05,22.03,22.03,104493.2079414838,6.6818,6.6848,6.6787,6.6787,104493.2079
2005-01-21 15:45:00,22.03,22.06,22.03,22.06,213166.14420062696,6.6787,6.6878,6.6787,6.6878,213166.1442
2005-01-21 15:50:00,22.06,22.06,22.02,22.03,285475.4440961337,6.6878,6.6878,6.6757,6.6787,285475.4441
2005-01-21 15:55:00,22.02,22.03,22.01,22.01,330198.5370950888,6.6757,6.6787,6.6727,6.6727,330198.5371
2005-01-24 09:30:00,22.01,22.06,21.98,22.06,176175.5485893417,6.6727,6.6878,6.6636,6.6878,176175.5486
2005-01-24 09:35:00,22.02,22.17,22.02,22.15,488819.2267502612,6.6757,6.7212,6.6757,6.7151,488819.2268
2005-01-24 09:40:00,22.14,22.16,22.11,22.12,95088.81922675026,6.7121,6.7181,6.703,6.706,95088.8192
2005-01-24 09:45:00,22.11,22.11,22.09,22.1,91327.06374085684,6.703,6.703,6.6969,6.7,91327.0637
2005-01-24 09:50:00,22.09,22.09,22.06,22.07,64994.77533960292,6.6969,6.6969,6.6878,6.6909,64994.7753
2005-01-24 09:55:00,22.06,22.08,22.03,22.03,75444.0961337513,6.6878,6.6939,6.6787,6.6787,75444.0961
2005-01-24 10:00:00,22.04,22.06,22.04,22.04,107836.99059561128,6.6818,6.6878,6.6818,6.6818,107836.9906
2005-01-24 10:05:00,22.04,22.06,22.04,22.06,88819.22675026122,6.6818,6.6878,6.6818,6.6878,88819.2268
2005-01-24 10:10:00,22.06,22.08,22.04,22.08,135005.22466039707,6.6878,6.6939,6.6818,6.6939,135005.2247
2005-01-24 10:15:00,22.08,22.11,22.06,22.09,108254.9634273772,6.6939,6.703,6.6878,6.6969,108254.9634
2005-01-24 10:20:00,22.09,22.1,22.08,22.08,32601.880877742944,6.6969,6.7,6.6939,6.6939,32601.8809
2005-01-24 10:25:00,22.08,22.08,22.03,22.04,133542.3197492163,6.6939,6.6939,6.6787,6.6818,133542.3197
2005-01-24 10:30:00,22.04,22.07,22.03,22.06,135005.22466039707,6.6818,6.6909,6.6787,6.6878,135005.2247
2005-01-24 10:35:00,22.05,22.06,22.03,22.03,270010.44932079414,6.6848,6.6878,6.6787,6.6787,270010.4493
2005-01-24 10:40:00,22.03,22.03,22.02,22.02,50783.69905956113,6.6787,6.6787,6.6757,6.6757,50783.6991
2005-01-24 10:45:00,22.02,22.03,22.01,22.02,57262.27795193312,6.6757,6.6787,6.6727,6.6757,57262.278
2005-01-24 10:50:00,22.01,22.01,21.99,21.99,69383.49007314524,6.6727,6.6727,6.6666,6.6666,69383.4901
2005-01-24 10:55:00,21.99,21.99,21.97,21.98,77324.97387669802,6.6666,6.6666,6.6605,6.6636,77324.9739
2005-01-24 11:00:00,21.98,22.01,21.98,21.99,90073.14524555903,6.6636,6.6727,6.6636,6.6666,90073.1452
2005-01-24 11:05:00,21.99,22.0,21.96,22.0,75026.12330198537,6.6666,6.6696,6.6575,6.6696,75026.1233
2005-01-24 11:10:00,22.0,22.01,21.99,22.0,75862.06896551723,6.6696,6.6727,6.6666,6.6696,75862.069
2005-01-24 11:15:00,22.0,22.03,21.99,22.03,156530.82549634273,6.6696,6.6787,6.6666,6.6787,156530.8255
2005-01-24 11:20:00,22.03,22.07,22.02,22.06,117450.36572622778,6.6787,6.6909,6.6757,6.6878,117450.3657
2005-01-24 11:25:00,22.06,22.08,22.06,22.07,50365.72622779519,6.6878,6.6939,6.6878,6.6909,50365.7262
2005-01-24 11:30:00,22.07,22.08,22.06,22.08,88401.25391849529,6.6909,6.6939,6.6878,6.6939,88401.2539
2005-01-24 11:35:00,22.08,22.1,22.06,22.06,70637.40856844305,6.6939,6.7,6.6878,6.6878,70637.4086
2005-01-24 11:40:00,22.06,22.07,22.05,22.06,59143.15569487983,6.6878,6.6909,6.6848,6.6878,59143.1557
2005-01-24 11:45:00,22.06,22.08,22.05,22.05,70846.39498432602,6.6878,6.6939,6.6848,6.6848,70846.395
2005-01-24 11:50:00,22.06,22.06,22.04,22.05,60397.07419017764,6.6878,6.6878,6.6818,6.6848,60397.0742
2005-01-24 11:55:00,22.04,22.06,22.03,22.05,90700.10449320794,6.6818,6.6878,6.6787,6.6848,90700.1045
2005-01-24 12:00:00,22.04,22.08,22.04,22.06,62068.96551724138,6.6818,6.6939,6.6818,6.6878,62068.9655
2005-01-24 12:05:00,22.06,22.07,22.04,22.04,111807.73249738768,6.6878,6.6909,6.6818,6.6818,111807.7325
2005-01-24 12:10:00,22.04,22.06,22.03,22.05,83176.5935214211,6.6818,6.6878,6.6787,6.6848,83176.5935
2005-01-24 12:15:00,22.05,22.05,22.04,22.05,30303.0303030303,6.6848,6.6848,6.6818,6.6848,30303.0303
2005-01-24 12:20:00,22.05,22.06,22.04,22.04,75444.0961337513,6.6848,6.6878,6.6818,6.6818,75444.0961
2005-01-24 12:25:00,22.04,22.06,22.04,22.04,61024.03343782654,6.6818,6.6878,6.6818,6.6818,61024.0334
2005-01-24 12:30:00,22.04,22.05,22.03,22.04,134796.2382445141,6.6818,6.6848,6.6787,6.6818,134796.2382
2005-01-24 12:35:00,22.04,22.05,22.03,22.03,50574.71264367816,6.6818,6.6848,6.6787,6.6787,50574.7126
2005-01-24 12:40:00,22.03,22.06,22.03,22.06,90909.09090909093,6.6787,6.6878,6.6787,6.6878,90909.0909
2005-01-24 12:45:00,22.06,22.08,22.05,22.07,60397.07419017764,6.6878,6.6939,6.6848,6.6909,60397.0742
2005-01-24 12:50:00,22.07,22.09,22.05,22.09,35736.67711598746,6.6909,6.6969,6.6848,6.6969,35736.6771
2005-01-24 12:55:00,22.09,22.09,22.07,22.07,38662.48693834901,6.6969,6.6969,6.6909,6.6909,38662.4869
2005-01-24 13:00:00,22.07,22.08,22.07,22.08,111389.75966562174,6.6909,6.6939,6.6909,6.6939,111389.7597
2005-01-24 13:05:00,22.08,22.08,22.07,22.07,40961.33751306165,6.6939,6.6939,6.6909,6.6909,40961.3375
2005-01-24 13:10:00,22.06,22.08,22.06,22.08,54336.46812957158,6.6878,6.6939,6.6878,6.6939,54336.4681
2005-01-24 13:15:00,22.08,22.1,22.07,22.1,140856.84430512018,6.6939,6.7,6.6909,6.7,140856.8443
2005-01-24 13:20:00,22.1,22.11,22.09,22.09,94670.84639498431,6.7,6.703,6.6969,6.6969,94670.8464
2005-01-24 13:25:00,22.09,22.11,22.09,22.1,54127.481713688605,6.6969,6.703,6.6969,6.7,54127.4817
2005-01-24 13:30:00,22.1,22.11,22.07,22.08,125809.8223615465,6.7,6.703,6.6909,6.6939,125809.8224
2005-01-24 13:35:00,22.09,22.1,22.08,22.09,87774.29467084639,6.6969,6.7,6.6939,6.6969,87774.2947
2005-01-24 13:40:00,22.09,22.1,22.08,22.09,145872.5182863114,6.6969,6.7,6.6939,6.6969,145872.5183
2005-01-24 13:45:00,22.09,22.09,22.08,22.08,61024.03343782654,6.6969,6.6969,6.6939,6.6939,61024.0334
2005-01-24 13:50:00,22.08,22.09,22.07,22.09,30303.0303030303,6.6939,6.6969,6.6909,6.6969,30303.0303
2005-01-24 13:55:00,22.08,22.09,22.06,22.06,41379.31034482759,6.6939,6.6969,6.6878,6.6878,41379.3103
2005-01-24 14:00:00,22.07,22.09,22.07,22.09,72727.27272727272,6.6909,6.6969,6.6909,6.6969,72727.2727
2005-01-24 14:05:00,22.09,22.09,22.07,22.07,48693.834900731454,6.6969,6.6969,6.6909,6.6909,48693.8349
2005-01-24 14:10:00,22.07,22.08,22.07,22.08,194775.3396029258,6.6909,6.6939,6.6909,6.6939,194775.3396
2005-01-24 14:15:00,22.08,22.09,22.08,22.09,63740.85684430512,6.6939,6.6969,6.6939,6.6969,63740.8568
2005-01-24 14:20:00,22.09,22.09,22.08,22.08,75235.10971786834,6.6969,6.6969,6.6939,6.6939,75235.1097
2005-01-24 14:25:00,22.08,22.1,22.07,22.07,71055.38140020898,6.6939,6.7,6.6909,6.6909,71055.3814
2005-01-24 14:30:00,22.07,22.07,22.06,22.06,85893.41692789969,6.6909,6.6909,6.6878,6.6878,85893.4169
2005-01-24 14:35:00,22.06,22.08,22.05,22.08,125600.83594566352,6.6878,6.6939,6.6848,6.6939,125600.8359
2005-01-24 14:40:00,22.08,22.08,22.07,22.07,48693.834900731454,6.6939,6.6939,6.6909,6.6909,48693.8349
2005-01-24 14:45:00,22.07,22.07,22.05,22.05,102403.34378265412,6.6909,6.6909,6.6848,6.6848,102403.3438
2005-01-24 14:50:00,22.06,22.06,22.05,22.05,71682.34064785788,6.6878,6.6878,6.6848,6.6848,71682.3406
2005-01-24 14:55:00,22.05,22.05,22.03,22.05,96551.72413793104,6.6848,6.6848,6.6787,6.6848,96551.7241
2005-01-24 15:00:00,22.05,22.05,22.03,22.04,181609.19540229885,6.6848,6.6848,6.6787,6.6818,181609.1954
2005-01-24 15:05:00,22.03,22.05,22.03,22.05,129362.59143155694,6.6787,6.6848,6.6787,6.6848,129362.5914
2005-01-24 15:10:00,22.05,22.07,22.05,22.06,90073.14524555903,6.6848,6.6909,6.6848,6.6878,90073.1452
2005-01-24 15:15:00,22.06,22.09,22.04,22.05,134587.25182863112,6.6878,6.6969,6.6818,6.6848,134587.2518
2005-01-24 15:20:00,22.05,22.05,22.03,22.03,43887.14733542319,6.6848,6.6848,6.6787,6.6787,43887.1473
2005-01-24 15:25:00,22.04,22.06,22.04,22.05,98432.60188087774,6.6818,6.6878,6.6818,6.6848,98432.6019
2005-01-24 15:30:00,22.06,22.06,22.01,22.04,168861.02403343783,6.6878,6.6878,6.6727,6.6818,168861.024
2005-01-24 15:35:00,22.04,22.04,22.01,22.02,129571.57784743993,6.6818,6.6818,6.6727,6.6757,129571.5778
2005-01-24 15:40:00,22.02,22.03,22.01,22.01,137304.07523510972,6.6757,6.6787,6.6727,6.6727,137304.0752
2005-01-24 15:45:00,22.01,22.02,22.0,22.0,138349.00731452456,6.6727,6.6757,6.6696,6.6696,138349.0073
2005-01-24 15:50:00,22.0,22.0,21.98,22.0,219644.72309299896,6.6696,6.6696,6.6636,6.6696,219644.7231
2005-01-24 15:55:00,21.99,22.0,21.94,21.98,130825.49634273772,6.6666,6.6696,6.6515,6.6636,130825.4963
2005-01-25 09:30:00,21.98,21.99,21.92,21.97,198746.0815047022,6.6636,6.6666,6.6454,6.6605,198746.0815
2005-01-25 09:35:00,21.97,22.07,21.97,22.05,104702.19435736677,6.6605,6.6909,6.6605,6.6848,104702.1944
2005-01-25 09:40:00,22.05,22.06,22.03,22.06,39707.419017763845,6.6848,6.6878,6.6787,6.6878,39707.419
2005-01-25 09:45:00,22.06,22.07,22.05,22.07,67084.6394984326,6.6878,6.6909,6.6848,6.6909,67084.6395
2005-01-25 09:50:00,22.08,22.1,22.07,22.08,59770.11494252874,6.6939,6.7,6.6909,6.6939,59770.1149
2005-01-25 09:55:00,22.07,22.07,22.06,22.07,151097.17868338557,6.6909,6.6909,6.6878,6.6909,151097.1787
2005-01-25 10:00:00,22.07,22.13,22.05,22.05,129153.60501567398,6.6909,6.7091,6.6848,6.6848,129153.605
2005-01-25 10:05:00,22.05,22.06,22.02,22.02,57053.29153605016,6.6848,6.6878,6.6757,6.6757,57053.2915
2005-01-25 10:10:00,22.03,22.03,22.02,22.03,93207.94148380354,6.6787,6.6787,6.6757,6.6787,93207.9415
2005-01-25 10:15:00,22.02,22.07,22.02,22.05,48066.87565308255,6.6757,6.6909,6.6757,6.6848,48066.8757
2005-01-25 10:20:00,22.05,22.05,22.01,22.03,61233.01985370951,6.6848,6.6848,6.6727,6.6787,61233.0199
2005-01-25 10:25:00,22.03,22.06,22.03,22.05,57053.29153605016,6.6787,6.6878,6.6787,6.6848,57053.2915
2005-01-25 10:30:00,22.05,22.06,22.04,22.06,26959.24764890282,6.6848,6.6878,6.6818,6.6878,26959.2476
2005-01-25 10:35:00,22.05,22.05,22.04,22.04,45768.0250783699,6.6848,6.6848,6.6818,6.6818,45768.0251
2005-01-25 10:40:00,22.04,22.04,22.02,22.02,49947.75339602926,6.6818,6.6818,6.6757,6.6757,49947.7534
2005-01-25 10:45:00,22.02,22.02,21.99,22.01,38662.48693834901,6.6757,6.6757,6.6666,6.6727,38662.4869
2005-01-25 10:50:00,22.01,22.02,22.0,22.02,56217.345872518286,6.6727,6.6757,6.6696,6.6757,56217.3459
2005-01-25 10:55:00,22.02,22.02,22.01,22.02,61650.992685475445,6.6757,6.6757,6.6727,6.6757,61650.9927
2005-01-25 11:00:00,22.02,22.02,22.01,22.01,45559.038662486935,6.6757,6.6757,6.6727,6.6727,45559.0387
2005-01-25 11:05:00,22.01,22.02,22.01,22.01,58516.19644723093,6.6727,6.6757,6.6727,6.6727,58516.1964
2005-01-25 11:10:00,22.01,22.02,22.01,22.02,44096.133751306166,6.6727,6.6757,6.6727,6.6757,44096.1338
2005-01-25 11:15:00,22.02,22.02,22.0,22.01,70637.40856844305,6.6757,6.6757,6.6696,6.6727,70637.4086
2005-01-25 11:20:00,22.01,22.01,21.99,21.99,32810.86729362591,6.6727,6.6727,6.6666,6.6666,32810.8673
2005-01-25 11:25:00,21.99,22.02,21.98,22.01,72100.31347962382,6.6666,6.6757,6.6636,6.6727,72100.3135
2005-01-25 11:30:00,22.01,22.01,21.99,21.99,43469.17450365726,6.6727,6.6727,6.6666,6.6666,43469.1745
2005-01-25 11:35:00,21.99,21.99,21.95,21.95,47021.94357366771,6.6666,6.6666,6.6545,6.6545,47021.9436
2005-01-25 11:40:00,21.95,21.95,21.93,21.95,87774.29467084639,6.6545,6.6545,6.6484,6.6545,87774.2947
2005-01-25 11:45:00,21.94,21.98,21.94,21.98,104911.18077324974,6.6515,6.6636,6.6515,6.6636,104911.1808
2005-01-25 11:50:00,21.98,21.99,21.96,21.99,82967.60710553813,6.6636,6.6666,6.6575,6.6666,82967.6071
2005-01-25 11:55:00,21.98,21.99,21.98,21.99,35109.71786833856,6.6636,6.6666,6.6636,6.6666,35109.7179
2005-01-25 12:00:00,21.99,22.0,21.99,21.99,77324.97387669802,6.6666,6.6696,6.6666,6.6666,77324.9739
2005-01-25 12:05:00,21.98,22.0,21.98,22.0,71055.38140020898,6.6636,6.6696,6.6636,6.6696,71055.3814
2005-01-25 12:10:00,22.01,22.01,22.0,22.01,94461.85997910135,6.6727,6.6727,6.6696,6.6727,94461.86
2005-01-25 12:15:00,22.0,22.01,21.99,22.01,44514.1065830721,6.6696,6.6727,6.6666,6.6727,44514.1066
2005-01-25 12:20:00,22.0,22.02,21.99,22.02,55381.400208986415,6.6696,6.6757,6.6666,6.6757,55381.4002
2005-01-25 12:25:00,22.02,22.02,22.01,22.02,85266.45768025078,6.6757,6.6757,6.6727,6.6757,85266.4577
2005-01-25 12:30:00,22.02,22.02,22.02,22.02,92371.99582027168,6.6757,6.6757,6.6757,6.6757,92371.9958
2005-01-25 12:35:00,22.02,22.02,22.01,22.01,42633.22884012539,6.6757,6.6757,6.6727,6.6727,42633.2288
2005-01-25 12:40:00,22.02,22.03,22.01,22.02,30512.01671891327,6.6757,6.6787,6.6727,6.6757,30512.0167
2005-01-25 12:45:00,22.02,22.06,22.02,22.04,64785.78892371996,6.6757,6.6878,6.6757,6.6818,64785.7889
2005-01-25 12:50:00,22.04,22.05,22.03,22.03,49111.807732497386,6.6818,6.6848,6.6787,6.6787,49111.8077
2005-01-25 12:55:00,22.03,22.03,22.03,22.03,35527.69070010449,6.6787,6.6787,6.6787,6.6787,35527.6907
2005-01-25 13:00:00,22.03,22.05,22.03,22.05,34273.772204806686,6.6787,6.6848,6.6787,6.6848,34273.7722
2005-01-25 13:05:00,22.04,22.06,22.04,22.06,68965.5172413793,6.6818,6.6878,6.6818,6.6878,68965.5172
2005-01-25 13:10:00,22.06,22.07,22.06,22.07,157575.75757575757,6.6878,6.6909,6.6878,6.6909,157575.7576
2005-01-25 13:15:00,22.07,22.08,22.07,22.07,30721.00313479624,6.6909,6.6939,6.6909,6.6909,30721.0031
2005-01-25 13:20:00,22.07,22.08,22.06,22.07,64994.77533960292,6.6909,6.6939,6.6878,6.6909,64994.7753
2005-01-25 13:25:00,22.06,22.07,22.04,22.05,64994.77533960292,6.6878,6.6909,6.6818,6.6848,64994.7753
2005-01-25 13:30:00,22.06,22.06,22.05,22.05,69592.47648902821,6.6878,6.6878,6.6848,6.6848,69592.4765
2005-01-25 13:35:00,22.05,22.06,22.05,22.05,109926.85475444097,6.6848,6.6878,6.6848,6.6848,109926.8548
2005-01-25 13:40:00,22.05,22.06,22.05,22.05,61442.00626959247,6.6848,6.6878,6.6848,6.6848,61442.0063
2005-01-25 13:45:00,22.06,22.08,22.06,22.07,54963.42737722048,6.6878,6.6939,6.6878,6.6909,54963.4274
2005-01-25 13:50:00,22.07,22.09,22.07,22.08,106792.05851619644,6.6909,6.6969,6.6909,6.6939,106792.0585
2005-01-25 13:55:00,22.08,22.08,22.06,22.07,28631.13897596656,6.6939,6.6939,6.6878,6.6909,28631.139
2005-01-25 14:00:00,22.07,22.08,22.07,22.07,37408.5684430512,6.6909,6.6939,6.6909,6.6909,37408.5684
2005-01-25 14:05:00,22.07,22.07,22.06,22.06,30929.989550679205,6.6909,6.6909,6.6878,6.6878,30929.9896
2005-01-25 14:10:00,22.06,22.08,22.06,22.07,29467.08463949844,6.6878,6.6939,6.6878,6.6909,29467.0846
2005-01-25 14:15:00,22.07,22.07,22.05,22.07,37199.58202716823,6.6909,6.6909,6.6848,6.6909,37199.582
2005-01-25 14:20:00,22.06,22.07,22.06,22.06,39916.40543364681,6.6878,6.6909,6.6878,6.6878,39916.4054
2005-01-25 14:25:00,22.06,22.06,22.03,22.03,55172.41379310345,6.6878,6.6878,6.6787,6.6787,55172.4138
2005-01-25 14:30:00,22.03,22.03,22.02,22.03,58934.16927899687,6.6787,6.6787,6.6757,6.6787,58934.1693
2005-01-25 14:35:00,22.03,22.03,22.02,22.03,59143.15569487983,6.6787,6.6787,6.6757,6.6787,59143.1557
2005-01-25 14:40:00,22.02,22.03,22.02,22.03,60815.04702194357,6.6757,6.6787,6.6757,6.6787,60815.047
2005-01-25 14:45:00,22.03,22.03,22.02,22.03,56635.31870428422,6.6787,6.6787,6.6757,6.6787,56635.3187
2005-01-25 14:50:00,22.03,22.04,22.03,22.03,93416.92789968652,6.6787,6.6818,6.6787,6.6787,93416.9279
2005-01-25 14:55:00,22.03,22.04,22.03,22.03,57262.27795193312,6.6787,6.6818,6.6787,6.6787,57262.278
2005-01-25 15:00:00,22.03,22.04,22.02,22.03,69801.46290491118,6.6787,6.6818,6.6757,6.6787,69801.4629
2005-01-25 15:05:00,22.03,22.03,22.02,22.03,103866.2486938349,6.6787,6.6787,6.6757,6.6787,103866.2487
2005-01-25 15:10:00,22.03,22.04,22.02,22.02,55381.400208986415,6.6787,6.6818,6.6757,6.6757,55381.4002
2005-01-25 15:15:00,22.02,22.02,21.98,21.98,89655.1724137931,6.6757,6.6757,6.6636,6.6636,89655.1724
2005-01-25 15:20:00,21.99,22.01,21.99,22.01,59979.1013584117,6.6666,6.6727,6.6666,6.6727,59979.1014
2005-01-25 15:25:00,22.01,22.01,22.0,22.01,43469.17450365726,6.6727,6.6727,6.6696,6.6727,43469.1745
2005-01-25 15:30:00,22.0,22.01,22.0,22.01,68129.57157784744,6.6696,6.6727,6.6696,6.6727,68129.5716
2005-01-25 15:35:00,22.01,22.02,21.99,21.99,45559.038662486935,6.6727,6.6757,6.6666,6.6666,45559.0387
2005-01-25 15:40:00,21.99,21.99,21.94,21.96,135632.18390804596,6.6666,6.6666,6.6515,6.6575,135632.1839
2005-01-25 15:45:00,21.96,21.99,21.96,21.99,75444.0961337513,6.6575,6.6666,6.6575,6.6666,75444.0961
2005-01-25 15:50:00,21.99,21.99,21.97,21.98,56844.305120167184,6.6666,6.6666,6.6605,6.6636,56844.3051
2005-01-25 15:55:00,21.98,21.99,21.96,21.98,96133.7513061651,6.6636,6.6666,6.6575,6.6636,96133.7513
2005-01-26 09:30:00,22.0,22.07,21.98,22.02,243469.17450365727,6.6696,6.6909,6.6636,6.6757,243469.1745
2005-01-26 09:35:00,22.01,22.04,22.01,22.02,100104.49320794149,6.6727,6.6818,6.6727,6.6757,100104.4932
2005-01-26 09:40:00,22.02,22.05,22.01,22.01,163009.40438871473,6.6757,6.6848,6.6727,6.6727,163009.4044
2005-01-26 09:45:00,22.03,22.07,22.01,22.03,97805.64263322884,6.6787,6.6909,6.6727,6.6787,97805.6426
2005-01-26 09:50:00,22.02,22.07,22.02,22.06,63949.843260188085,6.6757,6.6909,6.6757,6.6878,63949.8433
2005-01-26 09:55:00,22.06,22.08,22.05,22.06,45559.038662486935,6.6878,6.6939,6.6848,6.6878,45559.0387
2005-01-26 10:00:00,22.07,22.1,22.06,22.07,77951.93312434692,6.6909,6.7,6.6878,6.6909,77951.9331
2005-01-26 10:05:00,22.07,22.07,22.06,22.06,34064.78578892372,6.6909,6.6909,6.6878,6.6878,34064.7858
2005-01-26 10:10:00,22.06,22.08,22.06,22.06,36781.6091954023,6.6878,6.6939,6.6878,6.6878,36781.6092
2005-01-26 10:15:00,22.07,22.08,22.06,22.07,81713.68861024034,6.6909,6.6939,6.6878,6.6909,81713.6886
2005-01-26 10:20:00,22.07,22.09,22.06,22.07,37826.54127481714,6.6909,6.6969,6.6878,6.6909,37826.5413
2005-01-26 10:25:00,22.08,22.09,22.07,22.07,48902.82131661442,6.6939,6.6969,6.6909,6.6909,48902.8213
2005-01-26 10:30:00,22.06,22.09,22.06,22.08,71682.34064785788,6.6878,6.6969,6.6878,6.6939,71682.3406
2005-01-26 10:35:00,22.08,22.12,22.07,22.1,63113.89759665621,6.6939,6.706,6.6909,6.7,63113.8976
2005-01-26 10:40:00,22.1,22.12,22.09,22.1,49529.780564263325,6.7,6.706,6.6969,6.7,49529.7806
2005-01-26 10:45:00,22.1,22.12,22.1,22.11,63740.85684430512,6.7,6.706,6.7,6.703,63740.8568
2005-01-26 10:50:00,22.11,22.13,22.1,22.11,107836.99059561128,6.703,6.7091,6.7,6.703,107836.9906
2005-01-26 10:55:00,22.1,22.13,22.1,22.12,109717.868338558,6.7,6.7091,6.7,6.706,109717.8683
2005-01-26 11:00:00,22.11,22.13,22.11,22.11,75235.10971786834,6.703,6.7091,6.703,6.703,75235.1097
2005-01-26 11:05:00,22.11,22.13,22.11,22.13,172413.79310344826,6.703,6.7091,6.703,6.7091,172413.7931
2005-01-26 11:10:00,22.12,22.13,22.12,22.12,39289.44618599791,6.706,6.7091,6.706,6.706,39289.4462
2005-01-26 11:15:00,22.12,22.14,22.12,22.14,22152.56008359457,6.706,6.7121,6.706,6.7121,22152.5601
2005-01-26 11:20:00,22.14,22.14,22.11,22.11,149425.28735632185,6.7121,6.7121,6.703,6.703,149425.2874
2005-01-26 11:25:00,22.11,22.13,22.11,22.13,64785.78892371996,6.703,6.7091,6.703,6.7091,64785.7889
2005-01-26 11:30:00,22.12,22.12,22.1,22.1,68129.57157784744,6.706,6.706,6.7,6.7,68129.5716
2005-01-26 11:35:00,22.11,22.11,22.06,22.06,112643.67816091952,6.703,6.703,6.6878,6.6878,112643.6782
2005-01-26 11:40:00,22.06,22.11,22.06,22.11,94879.83281086729,6.6878,6.703,6.6878,6.703,94879.8328
2005-01-26 11:45:00,22.11,22.14,22.11,22.13,95506.7920585162,6.703,6.7121,6.703,6.7091,95506.7921
2005-01-26 11:50:00,22.13,22.15,22.13,22.15,255799.3730407524,6.7091,6.7151,6.7091,6.7151,255799.373
2005-01-26 11:55:00,22.14,22.15,22.14,22.15,30512.01671891327,6.7121,6.7151,6.7121,6.7151,30512.0167
2005-01-26 12:00:00,22.15,22.16,22.14,22.14,26959.24764890282,6.7151,6.7181,6.7121,6.7121,26959.2476
2005-01-26 12:05:00,22.13,22.14,22.12,22.14,52873.5632183908,6.7091,6.7121,6.706,6.7121,52873.5632
2005-01-26 12:10:00,22.14,22.16,22.14,22.15,53709.50888192267,6.7121,6.7181,6.7121,6.7151,53709.5089
2005-01-26 12:15:00,22.15,22.16,22.13,22.13,47021.94357366771,6.7151,6.7181,6.7091,6.7091,47021.9436
2005-01-26 12:20:00,22.13,22.13,22.12,22.12,42006.269592476485,6.7091,6.7091,6.706,6.706,42006.2696
2005-01-26 12:25:00,22.12,22.13,22.1,22.12,27586.206896551725,6.706,6.7091,6.7,6.706,27586.2069
2005-01-26 12:30:00,22.12,22.13,22.11,22.11,22361.54649947753,6.706,6.7091,6.703,6.703,22361.5465
2005-01-26 12:35:00,22.11,22.11,22.1,22.11,18181.81818181818,6.703,6.703,6.7,6.703,18181.8182
2005-01-26 12:40:00,22.11,22.13,22.1,22.11,51410.65830721003,6.703,6.7091,6.7,6.703,51410.6583
2005-01-26 12:45:00,22.11,22.12,22.09,22.09,31974.92163009404,6.703,6.706,6.6969,6.6969,31974.9216
2005-01-26 12:50:00,22.09,22.1,22.08,22.09,42633.22884012539,6.6969,6.7,6.6939,6.6969,42633.2288
2005-01-26 12:55:00,22.09,22.11,22.09,22.1,76698.01462904911,6.6969,6.703,6.6969,6.7,76698.0146
2005-01-26 13:00:00,22.1,22.11,22.1,22.11,52455.59038662487,6.7,6.703,6.7,6.703,52455.5904
2005-01-26 13:05:00,22.11,22.12,22.11,22.11,61650.992685475445,6.703,6.706,6.703,6.703,61650.9927
2005-01-26 13:10:00,22.11,22.13,22.11,22.12,37826.54127481714,6.703,6.7091,6.703,6.706,37826.5413
2005-01-26 13:15:00,22.13,22.13,22.11,22.11,34482.75862068965,6.7091,6.7091,6.703,6.703,34482.7586
2005-01-26 13:20:00,22.12,22.14,22.1,22.13,42215.25600835946,6.706,6.7121,6.7,6.7091,42215.256
2005-01-26 13:25:00,22.13,22.13,22.1,22.11,27377.220480668755,6.7091,6.7091,6.7,6.703,27377.2205
2005-01-26 13:30:00,22.11,22.13,22.1,22.13,64367.81609195402,6.703,6.7091,6.7,6.7091,64367.8161
2005-01-26 13:35:00,22.13,22.14,22.12,22.12,34691.74503657262,6.7091,6.7121,6.706,6.706,34691.745
2005-01-26 13:40:00,22.12,22.13,22.1,22.13,37408.5684430512,6.706,6.7091,6.7,6.7091,37408.5684
2005-01-26 13:45:00,22.12,22.13,22.11,22.12,128317.6593521421,6.706,6.7091,6.703,6.706,128317.6594
2005-01-26 13:50:00,22.12,22.12,22.1,22.1,48066.87565308255,6.706,6.706,6.7,6.7,48066.8757
2005-01-26 13:55:00,22.1,22.11,22.07,22.08,83803.55276907001,6.7,6.703,6.6909,6.6939,83803.5528
2005-01-26 14:00:00,22.08,22.08,22.05,22.05,104493.2079414838,6.6939,6.6939,6.6848,6.6848,104493.2079
2005-01-26 14:05:00,22.04,22.04,22.03,22.03,73145.24555903867,6.6818,6.6818,6.6787,6.6787,73145.2456
2005-01-26 14:10:00,22.03,22.04,22.01,22.01,86102.40334378266,6.6787,6.6818,6.6727,6.6727,86102.4033
2005-01-26 14:15:00,22.01,22.01,21.99,21.99,105747.1264367816,6.6727,6.6727,6.6666,6.6666,105747.1264
2005-01-26 14:20:00,22.0,22.0,21.96,21.96,63113.89759665621,6.6696,6.6696,6.6575,6.6575,63113.8976
2005-01-26 14:25:00,21.96,21.97,21.96,21.96,165099.2685475444,6.6575,6.6605,6.6575,6.6575,165099.2685
2005-01-26 14:30:00,21.96,21.98,21.96,21.98,159456.63531870427,6.6575,6.6636,6.6575,6.6636,159456.6353
2005-01-26 14:35:00,21.97,22.0,21.97,21.99,132288.40125391848,6.6605,6.6696,6.6605,6.6666,132288.4013
2005-01-26 14:40:00,21.99,21.99,21.99,21.99,55172.41379310345,6.6666,6.6666,6.6666,6.6666,55172.4138
2005-01-26 14:45:00,21.99,22.01,21.98,22.0,78787.87878787878,6.6666,6.6727,6.6636,6.6696,78787.8788
2005-01-26 14:50:00,22.0,22.01,22.0,22.01,109299.89550679206,6.6696,6.6727,6.6696,6.6727,109299.8955
2005-01-26 14:55:00,22.01,22.01,22.01,22.01,67084.6394984326,6.6727,6.6727,6.6727,6.6727,67084.6395
2005-01-26 15:00:00,22.01,22.01,21.99,21.99,81086.72936259143,6.6727,6.6727,6.6666,6.6666,81086.7294
2005-01-26 15:05:00,22.0,22.0,21.98,21.99,87774.29467084639,6.6696,6.6696,6.6636,6.6666,87774.2947
2005-01-26 15:10:00,21.99,21.99,21.96,21.97,46185.99791013584,6.6666,6.6666,6.6575,6.6605,46185.9979
2005-01-26 15:15:00,21.97,21.99,21.96,21.98,39289.44618599791,6.6605,6.6666,6.6575,6.6636,39289.4462
2005-01-26 15:20:00,21.98,22.02,21.98,22.0,134378.26541274818,6.6636,6.6757,6.6636,6.6696,134378.2654
2005-01-26 15:25:00,22.01,22.01,21.99,22.01,99059.56112852664,6.6727,6.6727,6.6666,6.6727,99059.5611
2005-01-26 15:30:00,22.0,22.02,22.0,22.0,94879.83281086729,6.6696,6.6757,6.6696,6.6696,94879.8328
2005-01-26 15:35:00,22.0,22.01,22.0,22.0,90700.10449320794,6.6696,6.6727,6.6696,6.6696,90700.1045
2005-01-26 15:40:00,22.01,22.01,21.96,21.97,94670.84639498431,6.6727,6.6727,6.6575,6.6605,94670.8464
2005-01-26 15:45:00,21.96,21.98,21.96,21.96,152142.1107628004,6.6575,6.6636,6.6575,6.6575,152142.1108
2005-01-26 15:50:00,21.96,21.97,21.96,21.97,122884.01253918494,6.6575,6.6605,6.6575,6.6605,122884.0125
2005-01-26 15:55:00,21.96,21.97,21.95,21.96,214211.0762800418,6.6575,6.6605,6.6545,6.6575,214211.0763
2005-01-27 09:30:00,21.91,21.92,21.81,21.86,182654.1274817137,6.6424,6.6454,6.612,6.6272,182654.1275
2005-01-27 09:35:00,21.84,21.9,21.8,21.88,89864.15882967607,6.6211,6.6393,6.609,6.6333,89864.1588
2005-01-27 09:40:00,21.89,21.92,21.84,21.91,166980.1462904911,6.6363,6.6454,6.6211,6.6424,166980.1463
2005-01-27 09:45:00,21.92,21.98,21.9,21.96,75653.08254963427,6.6454,6.6636,6.6393,6.6575,75653.0825
2005-01-27 09:50:00,21.96,21.97,21.92,21.97,106165.09926854754,6.6575,6.6605,6.6454,6.6605,106165.0993
2005-01-27 09:55:00,21.97,22.02,21.97,21.99,166562.17345872518,6.6605,6.6757,6.6605,6.6666,166562.1735
2005-01-27 10:00:00,21.99,22.0,21.96,22.0,75026.12330198537,6.6666,6.6696,6.6575,6.6696,75026.1233
2005-01-27 10:05:00,22.0,22.03,22.0,22.01,183699.05956112847,6.6696,6.6787,6.6696,6.6727,183699.0596
2005-01-27 10:10:00,22.01,22.03,21.98,21.98,128944.618599791,6.6727,6.6787,6.6636,6.6636,128944.6186
2005-01-27 10:15:00,21.98,22.01,21.96,22.01,85684.43051201671,6.6636,6.6727,6.6575,6.6727,85684.4305
2005-01-27 10:20:00,22.01,22.02,21.99,22.0,103239.289446186,6.6727,6.6757,6.6666,6.6696,103239.2894
2005-01-27 10:25:00,22.0,22.01,21.99,22.01,37408.5684430512,6.6696,6.6727,6.6666,6.6727,37408.5684
2005-01-27 10:30:00,22.0,22.0,21.99,21.99,90491.11807732497,6.6696,6.6696,6.6666,6.6666,90491.1181
2005-01-27 10:35:00,21.99,22.01,21.99,22.01,92580.98223615464,6.6666,6.6727,6.6666,6.6727,92580.9822
2005-01-27 10:40:00,22.01,22.02,22.0,22.0,153187.04284221525,6.6727,6.6757,6.6696,6.6696,153187.0428
2005-01-27 10:45:00,22.0,22.0,21.96,21.96,112225.7053291536,6.6696,6.6696,6.6575,6.6575,112225.7053
2005-01-27 10:50:00,21.96,22.0,21.96,21.99,57471.26436781609,6.6575,6.6696,6.6575,6.6666,57471.2644
2005-01-27 10:55:00,21.99,21.99,21.97,21.97,36363.63636363636,6.6666,6.6666,6.6605,6.6605,36363.6364
2005-01-27 11:00:00,21.97,21.99,21.97,21.99,50783.69905956113,6.6605,6.6666,6.6605,6.6666,50783.6991
2005-01-27 11:05:00,21.99,21.99,21.98,21.98,100522.46603970742,6.6666,6.6666,6.6636,6.6636,100522.466
2005-01-27 11:10:00,21.99,22.0,21.98,21.98,62904.91118077325,6.6666,6.6696,6.6636,6.6636,62904.9112
2005-01-27 11:15:00,21.98,21.98,21.96,21.97,40334.37826541275,6.6636,6.6636,6.6575,6.6605,40334.3783
2005-01-27 11:20:00,21.97,21.97,21.96,21.96,80877.74294670846,6.6605,6.6605,6.6575,6.6575,80877.7429
2005-01-27 11:25:00,21.95,21.96,21.95,21.96,81504.70219435736,6.6545,6.6575,6.6545,6.6575,81504.7022
2005-01-27 11:30:00,21.96,21.98,21.95,21.98,52246.6039707419,6.6575,6.6636,6.6545,6.6636,52246.604
2005-01-27 11:35:00,21.98,22.0,21.97,21.99,81086.72936259143,6.6636,6.6696,6.6605,6.6666,81086.7294
2005-01-27 11:40:00,21.99,21.99,21.98,21.98,100731.45245559038,6.6666,6.6666,6.6636,6.6636,100731.4525
2005-01-27 11:45:00,21.99,21.99,21.97,21.98,45768.0250783699,6.6666,6.6666,6.6605,6.6636,45768.0251
2005-01-27 11:50:00,21.98,21.99,21.96,21.98,34064.78578892372,6.6636,6.6666,6.6575,6.6636,34064.7858
2005-01-27 11:55:00,21.97,21.99,21.97,21.99,119958.2027168234,6.6605,6.6666,6.6605,6.6666,119958.2027
2005-01-27 12:00:00,21.98,21.99,21.97,21.98,124764.89028213166,6.6636,6.6666,6.6605,6.6636,124764.8903
2005-01-27 12:05:00,21.98,21.98,21.97,21.97,73354.23197492163,6.6636,6.6636,6.6605,6.6605,73354.232
2005-01-27 12:10:00,21.98,21.98,21.97,21.97,47230.92998955068,6.6636,6.6636,6.6605,6.6605,47230.93
2005-01-27 12:15:00,21.98,21.98,21.95,21.96,45559.038662486935,6.6636,6.6636,6.6545,6.6575,45559.0387
2005-01-27 12:20:00,21.95,21.96,21.94,21.94,42215.25600835946,6.6545,6.6575,6.6515,6.6515,42215.256
2005-01-27 12:25:00,21.93,21.95,21.92,21.93,50783.69905956113,6.6484,6.6545,6.6454,6.6484,50783.6991
2005-01-27 12:30:00,21.93,21.94,21.92,21.93,25078.36990595611,6.6484,6.6515,6.6454,6.6484,25078.3699
2005-01-27 12:35:00,21.93,21.93,21.91,21.91,63531.87042842215,6.6484,6.6484,6.6424,6.6424,63531.8704
2005-01-27 12:40:00,21.91,21.91,21.9,21.9,65621.73458725182,6.6424,6.6424,6.6393,6.6393,65621.7346
2005-01-27 12:45:00,21.9,21.91,21.89,21.9,142946.70846394985,6.6393,6.6424,6.6363,6.6393,142946.7085
2005-01-27 12:50:00,21.9,21.92,21.9,21.91,24451.41065830721,6.6393,6.6454,6.6393,6.6424,24451.4107
2005-01-27 12:55:00,21.9,21.91,21.89,21.9,31347.96238244514,6.6393,6.6424,6.6363,6.6393,31347.9624
2005-01-27 13:00:00,21.9,21.92,21.9,21.91,35527.69070010449,6.6393,6.6454,6.6393,6.6424,35527.6907
2005-01-27 13:05:00,21.91,21.91,21.88,21.88,50992.685475444094,6.6424,6.6424,6.6333,6.6333,50992.6855
2005-01-27 13:10:00,21.88,21.89,21.88,21.89,45141.065830721,6.6333,6.6363,6.6333,6.6363,45141.0658
2005-01-27 13:15:00,21.89,21.91,21.89,21.91,66457.6802507837,6.6363,6.6424,6.6363,6.6424,66457.6803
2005-01-27 13:20:00,21.91,21.91,21.9,21.91,45559.038662486935,6.6424,6.6424,6.6393,6.6424,45559.0387
2005-01-27 13:25:00,21.91,21.91,21.89,21.89,64785.78892371996,6.6424,6.6424,6.6363,6.6363,64785.7889
2005-01-27 13:30:00,21.9,21.9,21.87,21.88,98432.60188087774,6.6393,6.6393,6.6302,6.6333,98432.6019
2005-01-27 13:35:00,21.88,21.92,21.88,21.91,215047.0219435737,6.6333,6.6454,6.6333,6.6424,215047.0219
2005-01-27 13:40:00,21.92,21.92,21.89,21.9,221525.6008359457,6.6454,6.6454,6.6363,6.6393,221525.6008
2005-01-27 13:45:00,21.89,21.89,21.87,21.87,218181.81818181812,6.6363,6.6363,6.6302,6.6302,218181.8182
2005-01-27 13:50:00,21.87,21.87,21.85,21.85,49947.75339602926,6.6302,6.6302,6.6242,6.6242,49947.7534
2005-01-27 13:55:00,21.85,21.86,21.85,21.85,52455.59038662487,6.6242,6.6272,6.6242,6.6242,52455.5904
2005-01-27 14:00:00,21.85,21.85,21.84,21.85,96551.72413793104,6.6242,6.6242,6.6211,6.6242,96551.7241
2005-01-27 14:05:00,21.85,21.86,21.85,21.85,71891.32706374086,6.6242,6.6272,6.6242,6.6242,71891.3271
2005-01-27 14:10:00,21.86,21.87,21.86,21.86,70846.39498432602,6.6272,6.6302,6.6272,6.6272,70846.395
2005-01-27 14:15:00,21.85,21.87,21.85,21.86,59770.11494252874,6.6242,6.6302,6.6242,6.6272,59770.1149
2005-01-27 14:20:00,21.86,21.87,21.85,21.86,70219.43573667711,6.6272,6.6302,6.6242,6.6272,70219.4357
2005-01-27 14:25:00,21.85,21.87,21.84,21.84,42006.269592476485,6.6242,6.6302,6.6211,6.6211,42006.2696
2005-01-27 14:30:00,21.84,21.85,21.83,21.83,81295.71577847439,6.6211,6.6242,6.6181,6.6181,81295.7158
2005-01-27 14:35:00,21.83,21.84,21.82,21.82,99895.50679205851,6.6181,6.6211,6.6151,6.6151,99895.5068
2005-01-27 14:40:00,21.82,21.83,21.8,21.8,67502.61233019854,6.6151,6.6181,6.609,6.609,67502.6123
2005-01-27 14:45:00,21.8,21.81,21.79,21.8,50156.73981191222,6.609,6.612,6.606,6.609,50156.7398
2005-01-27 14:50:00,21.8,21.8,21.76,21.77,114315.56948798327,6.609,6.609,6.5969,6.5999,114315.5695
2005-01-27 14:55:00,21.77,21.77,21.74,21.76,99686.52037617554,6.5999,6.5999,6.5908,6.5969,99686.5204
2005-01-27 15:00:00,21.76,21.76,21.75,21.75,88610.24033437826,6.5969,6.5969,6.5939,6.5939,88610.2403
2005-01-27 15:05:00,21.75,21.75,21.71,21.72,152351.09717868338,6.5939,6.5939,6.5817,6.5848,152351.0972
2005-01-27 15:10:00,21.72,21.75,21.71,21.74,123092.99895506792,6.5848,6.5939,6.5817,6.5908,123092.999
2005-01-27 15:15:00,21.75,21.77,21.75,21.77,170950.8881922675,6.5939,6.5999,6.5939,6.5999,170950.8882
2005-01-27 15:20:00,21.77,21.77,21.73,21.76,249320.7941483804,6.5999,6.5999,6.5878,6.5969,249320.7941
2005-01-27 15:25:00,21.76,21.77,21.76,21.77,100731.45245559038,6.5969,6.5999,6.5969,6.5999,100731.4525
2005-01-27 15:30:00,21.77,21.77,21.77,21.77,167189.13270637408,6.5999,6.5999,6.5999,6.5999,167189.1327
2005-01-27 15:35:00,21.77,21.8,21.77,21.8,188714.7335423197,6.5999,6.609,6.5999,6.609,188714.7335
2005-01-27 15:40:00,21.8,21.8,21.76,21.77,229885.0574712644,6.609,6.609,6.5969,6.5999,229885.0575
2005-01-27 15:45:00,21.76,21.77,21.75,21.76,177638.45350052245,6.5969,6.5999,6.5939,6.5969,177638.4535
2005-01-27 15:50:00,21.76,21.77,21.75,21.77,170741.90177638453,6.5969,6.5999,6.5939,6.5999,170741.9018
2005-01-27 15:55:00,21.77,21.77,21.75,21.77,140856.84430512018,6.5999,6.5999,6.5939,6.5999,140856.8443
2005-01-28 09:30:00,21.72,21.77,21.71,21.76,218599.7910135841,6.5848,6.5999,6.5817,6.5969,218599.791
2005-01-28 09:35:00,21.76,21.76,21.7,21.7,102612.33019853708,6.5969,6.5969,6.5787,6.5787,102612.3302
2005-01-28 09:40:00,21.7,21.75,21.69,21.75,152769.07001044933,6.5787,6.5939,6.5757,6.5939,152769.07
2005-01-28 09:45:00,21.76,21.79,21.76,21.77,84848.48484848485,6.5969,6.606,6.5969,6.5999,84848.4848
2005-01-28 09:50:00,21.77,21.78,21.72,21.74,72518.28631138976,6.5999,6.6029,6.5848,6.5908,72518.2863
2005-01-28 09:55:00,21.73,21.74,21.71,21.71,49947.75339602926,6.5878,6.5908,6.5817,6.5817,49947.7534
2005-01-28 10:00:00,21.71,21.71,21.68,21.69,134169.2789968652,6.5817,6.5817,6.5726,6.5757,134169.279
2005-01-28 10:05:00,21.69,21.7,21.68,21.7,50365.72622779519,6.5757,6.5787,6.5726,6.5787,50365.7262
2005-01-28 10:10:00,21.7,21.74,21.7,21.72,95715.77847439917,6.5787,6.5908,6.5787,6.5848,95715.7785
2005-01-28 10:15:00,21.72,21.73,21.7,21.73,103866.2486938349,6.5848,6.5878,6.5787,6.5878,103866.2487
2005-01-28 10:20:00,21.72,21.78,21.72,21.78,73981.19122257053,6.5848,6.6029,6.5848,6.6029,73981.1912
2005-01-28 10:25:00,21.78,21.78,21.76,21.78,166353.1870428422,6.6029,6.6029,6.5969,6.6029,166353.187
2005-01-28 10:30:00,21.78,21.78,21.76,21.76,68129.57157784744,6.6029,6.6029,6.5969,6.5969,68129.5716
2005-01-28 10:35:00,21.76,21.77,21.75,21.75,57889.23719958203,6.5969,6.5999,6.5939,6.5939,57889.2372
2005-01-28 10:40:00,21.76,21.76,21.71,21.71,52246.6039707419,6.5969,6.5969,6.5817,6.5817,52246.604
2005-01-28 10:45:00,21.7,21.71,21.66,21.67,189341.69278996863,6.5787,6.5817,6.5666,6.5696,189341.6928
2005-01-28 10:50:00,21.67,21.71,21.66,21.68,131243.46917450364,6.5696,6.5817,6.5666,6.5726,131243.4692
2005-01-28 10:55:00,21.68,21.72,21.68,21.71,43260.188087774295,6.5726,6.5848,6.5726,6.5817,43260.1881
2005-01-28 11:00:00,21.71,21.71,21.68,21.71,55590.38662486938,6.5817,6.5817,6.5726,6.5817,55590.3866
2005-01-28 11:05:00,21.71,21.71,21.67,21.68,175757.57575757577,6.5817,6.5817,6.5696,6.5726,175757.5758
2005-01-28 11:10:00,21.68,21.69,21.61,21.61,227586.2068965517,6.5726,6.5757,6.5514,6.5514,227586.2069
2005-01-28 11:15:00,21.61,21.66,21.58,21.6,181191.2225705329,6.5514,6.5666,6.5423,6.5484,181191.2226
2005-01-28 11:20:00,21.6,21.64,21.58,21.62,95715.77847439917,6.5484,6.5605,6.5423,6.5544,95715.7785
2005-01-28 11:25:00,21.62,21.62,21.59,21.59,74190.1776384535,6.5544,6.5544,6.5453,6.5453,74190.1776
2005-01-28 11:30:00,21.58,21.61,21.57,21.57,98641.5882967607,6.5423,6.5514,6.5393,6.5393,98641.5883
2005-01-28 11:35:00,21.59,21.6,21.55,21.58,123928.94461859978,6.5453,6.5484,6.5332,6.5423,123928.9446
2005-01-28 11:40:00,21.58,21.58,21.54,21.55,134169.2789968652,6.5423,6.5423,6.5302,6.5332,134169.279
2005-01-28 11:45:00,21.55,21.56,21.54,21.56,126645.76802507836,6.5332,6.5363,6.5302,6.5363,126645.768
2005-01-28 11:50:00,21.56,21.57,21.54,21.55,79205.85161964472,6.5363,6.5393,6.5302,6.5332,79205.8516
2005-01-28 11:55:00,21.55,21.55,21.52,21.53,167607.10553814002,6.5332,6.5332,6.5241,6.5272,167607.1055
2005-01-28 12:00:00,21.53,21.56,21.48,21.56,211703.23928944612,6.5272,6.5363,6.512,6.5363,211703.2393
2005-01-28 12:05:00,21.56,21.64,21.56,21.63,90073.14524555903,6.5363,6.5605,6.5363,6.5575,90073.1452
2005-01-28 12:10:00,21.63,21.63,21.6,21.61,97596.65621734588,6.5575,6.5575,6.5484,6.5514,97596.6562
2005-01-28 12:15:00,21.62,21.63,21.61,21.61,98014.6290491118,6.5544,6.5575,6.5514,6.5514,98014.629
2005-01-28 12:20:00,21.61,21.61,21.56,21.58,115151.51515151517,6.5514,6.5514,6.5363,6.5423,115151.5152
2005-01-28 12:25:00,21.56,21.58,21.55,21.55,59352.1421107628,6.5363,6.5423,6.5332,6.5332,59352.1421
2005-01-28 12:30:00,21.55,21.58,21.55,21.58,54545.454545454544,6.5332,6.5423,6.5332,6.5423,54545.4545
2005-01-28 12:35:00,21.58,21.61,21.57,21.59,89028.2131661442,6.5423,6.5514,6.5393,6.5453,89028.2132
2005-01-28 12:40:00,21.59,21.59,21.55,21.55,58516.19644723093,6.5453,6.5453,6.5332,6.5332,58516.1964
2005-01-28 12:45:00,21.55,21.59,21.55,21.59,62486.93834900732,6.5332,6.5453,6.5332,6.5453,62486.9383
2005-01-28 12:50:00,21.59,21.6,21.58,21.58,120794.14838035528,6.5453,6.5484,6.5423,6.5423,120794.1484
2005-01-28 12:55:00,21.57,21.59,21.57,21.59,48066.87565308255,6.5393,6.5453,6.5393,6.5453,48066.8757
2005-01-28 13:00:00,21.59,21.59,21.58,21.58,99895.50679205851,6.5453,6.5453,6.5423,6.5423,99895.5068
2005-01-28 13:05:00,21.58,21.59,21.58,21.59,91954.02298850576,6.5423,6.5453,6.5423,6.5453,91954.023
2005-01-28 13:10:00,21.59,21.62,21.59,21.62,87983.28108672936,6.5453,6.5544,6.5453,6.5544,87983.2811
2005-01-28 13:15:00,21.62,21.65,21.62,21.65,66666.66666666667,6.5544,6.5635,6.5544,6.5635,66666.6667
2005-01-28 13:20:00,21.64,21.67,21.64,21.66,77115.98746081504,6.5605,6.5696,6.5605,6.5666,77115.9875
2005-01-28 13:25:00,21.66,21.68,21.66,21.68,72727.27272727272,6.5666,6.5726,6.5666,6.5726,72727.2727
2005-01-28 13:30:00,21.68,21.68,21.66,21.67,45559.038662486935,6.5726,6.5726,6.5666,6.5696,45559.0387
2005-01-28 13:35:00,21.67,21.68,21.67,21.67,80668.7565308255,6.5696,6.5726,6.5696,6.5696,80668.7565
2005-01-28 13:40:00,21.67,21.67,21.63,21.65,58934.16927899687,6.5696,6.5696,6.5575,6.5635,58934.1693
2005-01-28 13:45:00,21.65,21.68,21.65,21.68,37826.54127481714,6.5635,6.5726,6.5635,6.5726,37826.5413
2005-01-28 13:50:00,21.68,21.69,21.67,21.69,60397.07419017764,6.5726,6.5757,6.5696,6.5757,60397.0742
2005-01-28 13:55:00,21.7,21.7,21.67,21.67,32810.86729362591,6.5787,6.5787,6.5696,6.5696,32810.8673
2005-01-28 14:00:00,21.67,21.67,21.65,21.65,47230.92998955068,6.5696,6.5696,6.5635,6.5635,47230.93
2005-01-28 14:05:00,21.65,21.66,21.63,21.64,54336.46812957158,6.5635,6.5666,6.5575,6.5605,54336.4681
2005-01-28 14:10:00,21.64,21.64,21.63,21.64,37408.5684430512,6.5605,6.5605,6.5575,6.5605,37408.5684
2005-01-28 14:15:00,21.64,21.64,21.63,21.63,27168.23406478579,6.5605,6.5605,6.5575,6.5575,27168.2341
2005-01-28 14:20:00,21.64,21.66,21.64,21.66,40543.36468129572,6.5605,6.5666,6.5605,6.5666,40543.3647
2005-01-28 14:25:00,21.66,21.7,21.66,21.69,62486.93834900732,6.5666,6.5787,6.5666,6.5757,62486.9383
2005-01-28 14:30:00,21.69,21.7,21.69,21.69,45977.01149425288,6.5757,6.5787,6.5757,6.5757,45977.0115
2005-01-28 14:35:00,21.69,21.71,21.68,21.69,97178.68338557992,6.5757,6.5817,6.5726,6.5757,97178.6834
2005-01-28 14:40:00,21.7,21.7,21.66,21.67,83385.57993730408,6.5787,6.5787,6.5666,6.5696,83385.5799
2005-01-28 14:45:00,21.67,21.67,21.65,21.66,99686.52037617554,6.5696,6.5696,6.5635,6.5666,99686.5204
2005-01-28 14:50:00,21.66,21.66,21.65,21.66,126018.80877742948,6.5666,6.5666,6.5635,6.5666,126018.8088
2005-01-28 14:55:00,21.66,21.66,21.65,21.66,143991.6405433647,6.5666,6.5666,6.5635,6.5666,143991.6405
2005-01-28 15:00:00,21.65,21.66,21.65,21.66,107628.00417972832,6.5635,6.5666,6.5635,6.5666,107628.0042
2005-01-28 15:05:00,21.66,21.68,21.66,21.68,138140.02089864158,6.5666,6.5726,6.5666,6.5726,138140.0209
2005-01-28 15:10:00,21.68,21.68,21.66,21.66,95715.77847439917,6.5726,6.5726,6.5666,6.5666,95715.7785
2005-01-28 15:15:00,21.66,21.66,21.64,21.65,87774.29467084639,6.5666,6.5666,6.5605,6.5635,87774.2947
2005-01-28 15:20:00,21.65,21.66,21.63,21.63,99268.5475444096,6.5635,6.5666,6.5575,6.5575,99268.5475
2005-01-28 15:25:00,21.63,21.63,21.63,21.63,140438.87147335423,6.5575,6.5575,6.5575,6.5575,140438.8715
2005-01-28 15:30:00,21.63,21.63,21.61,21.62,170323.9289446186,6.5575,6.5575,6.5514,6.5544,170323.9289
2005-01-28 15:35:00,21.62,21.64,21.6,21.63,121421.10762800416,6.5544,6.5605,6.5484,6.5575,121421.1076
2005-01-28 15:40:00,21.64,21.68,21.63,21.64,132915.3605015674,6.5605,6.5726,6.5575,6.5605,132915.3605
2005-01-28 15:45:00,21.64,21.65,21.61,21.64,151724.13793103446,6.5605,6.5635,6.5514,6.5605,151724.1379
2005-01-28 15:50:00,21.65,21.65,21.59,21.59,199373.04075235108,6.5635,6.5635,6.5453,6.5453,199373.0408
2005-01-28 15:55:00,21.59,21.66,21.59,21.66,225914.315569488,6.5453,6.5666,6.5453,6.5666,225914.3156
2005-01-31 09:30:00,21.66,21.72,21.63,21.72,278369.90595611284,6.5666,6.5848,6.5575,6.5848,278369.906
2005-01-31 09:35:00,21.7,21.73,21.66,21.67,47648.90282131661,6.5787,6.5878,6.5666,6.5696,47648.9028
2005-01-31 09:40:00,21.66,21.72,21.66,21.69,48902.82131661442,6.5666,6.5848,6.5666,6.5757,48902.8213
2005-01-31 09:45:00,21.69,21.71,21.67,21.68,84012.53918495297,6.5757,6.5817,6.5696,6.5726,84012.5392
2005-01-31 09:50:00,21.68,21.72,21.68,21.69,40752.35109717868,6.5726,6.5848,6.5726,6.5757,40752.3511
2005-01-31 09:55:00,21.69,21.73,21.68,21.73,52246.6039707419,6.5757,6.5878,6.5726,6.5878,52246.604
2005-01-31 10:00:00,21.72,21.73,21.68,21.7,88610.24033437826,6.5848,6.5878,6.5726,6.5787,88610.2403
2005-01-31 10:05:00,21.7,21.72,21.69,21.7,92580.98223615464,6.5787,6.5848,6.5757,6.5787,92580.9822
2005-01-31 10:10:00,21.7,21.7,21.67,21.69,90073.14524555903,6.5787,6.5787,6.5696,6.5757,90073.1452
2005-01-31 10:15:00,21.68,21.7,21.68,21.68,71473.35423197492,6.5726,6.5787,6.5726,6.5726,71473.3542
2005-01-31 10:20:00,21.67,21.69,21.66,21.66,82131.66144200627,6.5696,6.5757,6.5666,6.5666,82131.6614
2005-01-31 10:25:00,21.66,21.66,21.64,21.64,67920.58516196447,6.5666,6.5666,6.5605,6.5605,67920.5852
2005-01-31 10:30:00,21.64,21.66,21.62,21.63,51201.67189132706,6.5605,6.5666,6.5544,6.5575,51201.6719
2005-01-31 10:35:00,21.63,21.66,21.63,21.65,30094.04388714733,6.5575,6.5666,6.5575,6.5635,30094.0439
2005-01-31 10:40:00,21.66,21.66,21.63,21.63,35527.69070010449,6.5666,6.5666,6.5575,6.5575,35527.6907
2005-01-31 10:45:00,21.63,21.63,21.6,21.6,81504.70219435736,6.5575,6.5575,6.5484,6.5484,81504.7022
2005-01-31 10:50:00,21.6,21.6,21.55,21.59,65412.74817136886,6.5484,6.5484,6.5332,6.5453,65412.7482
2005-01-31 10:55:00,21.58,21.59,21.58,21.59,23615.46499477534,6.5423,6.5453,6.5423,6.5453,23615.465
2005-01-31 11:00:00,21.59,21.59,21.57,21.58,78578.89237199581,6.5453,6.5453,6.5393,6.5423,78578.8924
2005-01-31 11:05:00,21.58,21.58,21.55,21.57,59352.1421107628,6.5423,6.5423,6.5332,6.5393,59352.1421
2005-01-31 11:10:00,21.58,21.59,21.57,21.59,31556.948798328107,6.5423,6.5453,6.5393,6.5453,31556.9488
2005-01-31 11:15:00,21.59,21.61,21.58,21.6,118286.31138975966,6.5453,6.5514,6.5423,6.5484,118286.3114
2005-01-31 11:20:00,21.6,21.66,21.6,21.66,46603.97074190177,6.5484,6.5666,6.5484,6.5666,46603.9707
2005-01-31 11:25:00,21.66,21.67,21.65,21.65,44514.1065830721,6.5666,6.5696,6.5635,6.5635,44514.1066
2005-01-31 11:30:00,21.66,21.67,21.65,21.67,44723.09299895506,6.5666,6.5696,6.5635,6.5696,44723.093
2005-01-31 11:35:00,21.66,21.66,21.63,21.64,58516.19644723093,6.5666,6.5666,6.5575,6.5605,58516.1964
2005-01-31 11:40:00,21.64,21.66,21.64,21.66,38244.51410658307,6.5605,6.5666,6.5605,6.5666,38244.5141
2005-01-31 11:45:00,21.66,21.68,21.64,21.68,71473.35423197492,6.5666,6.5726,6.5605,6.5726,71473.3542
2005-01-31 11:50:00,21.67,21.67,21.64,21.65,68756.53082549635,6.5696,6.5696,6.5605,6.5635,68756.5308
2005-01-31 11:55:00,21.66,21.67,21.65,21.67,30094.04388714733,6.5666,6.5696,6.5635,6.5696,30094.0439
2005-01-31 12:00:00,21.67,21.67,21.66,21.67,27168.23406478579,6.5696,6.5696,6.5666,6.5696,27168.2341
2005-01-31 12:05:00,21.66,21.67,21.65,21.66,44096.133751306166,6.5666,6.5696,6.5635,6.5666,44096.1338
2005-01-31 12:10:00,21.66,21.66,21.65,21.66,43260.188087774295,6.5666,6.5666,6.5635,6.5666,43260.1881
2005-01-31 12:15:00,21.66,21.66,21.65,21.66,105747.1264367816,6.5666,6.5666,6.5635,6.5666,105747.1264
2005-01-31 12:20:00,21.65,21.66,21.63,21.65,176384.53500522466,6.5635,6.5666,6.5575,6.5635,176384.535
2005-01-31 12:25:00,21.66,21.72,21.66,21.71,100731.45245559038,6.5666,6.5848,6.5666,6.5817,100731.4525
2005-01-31 12:30:00,21.71,21.72,21.69,21.69,49738.76698014629,6.5817,6.5848,6.5757,6.5757,49738.767
2005-01-31 12:35:00,21.69,21.7,21.67,21.67,53918.49529780564,6.5757,6.5787,6.5696,6.5696,53918.4953
2005-01-31 12:40:00,21.67,21.68,21.67,21.67,39289.44618599791,6.5696,6.5726,6.5696,6.5696,39289.4462
2005-01-31 12:45:00,21.68,21.68,21.67,21.67,29467.08463949844,6.5726,6.5726,6.5696,6.5696,29467.0846
2005-01-31 12:50:00,21.68,21.68,21.67,21.67,68965.5172413793,6.5726,6.5726,6.5696,6.5696,68965.5172
2005-01-31 12:55:00,21.67,21.68,21.67,21.67,30721.00313479624,6.5696,6.5726,6.5696,6.5696,30721.0031
2005-01-31 13:00:00,21.67,21.67,21.65,21.65,46185.99791013584,6.5696,6.5696,6.5635,6.5635,46185.9979
2005-01-31 13:05:00,21.65,21.66,21.65,21.65,105329.15360501569,6.5635,6.5666,6.5635,6.5635,105329.1536
2005-01-31 13:10:00,21.66,21.67,21.66,21.67,23824.451410658305,6.5666,6.5696,6.5666,6.5696,23824.4514
2005-01-31 13:15:00,21.66,21.66,21.63,21.64,174085.68443051202,6.5666,6.5666,6.5575,6.5605,174085.6844
2005-01-31 13:20:00,21.64,21.64,21.61,21.61,66457.6802507837,6.5605,6.5605,6.5514,6.5514,66457.6803
2005-01-31 13:25:00,21.62,21.62,21.6,21.6,79832.81086729362,6.5544,6.5544,6.5484,6.5484,79832.8109
2005-01-31 13:30:00,21.61,21.62,21.6,21.6,103657.26227795192,6.5514,6.5544,6.5484,6.5484,103657.2623
2005-01-31 13:35:00,21.6,21.61,21.57,21.59,65621.73458725182,6.5484,6.5514,6.5393,6.5453,65621.7346
2005-01-31 13:40:00,21.59,21.6,21.59,21.59,22570.5329153605,6.5453,6.5484,6.5453,6.5453,22570.5329
2005-01-31 13:45:00,21.59,21.6,21.57,21.57,61859.97910135841,6.5453,6.5484,6.5393,6.5393,61859.9791
2005-01-31 13:50:00,21.57,21.58,21.53,21.56,65203.76175548589,6.5393,6.5423,6.5272,6.5363,65203.7618
2005-01-31 13:55:00,21.57,21.58,21.56,21.57,98850.57471264368,6.5393,6.5423,6.5363,6.5393,98850.5747
2005-01-31 14:00:00,21.57,21.6,21.57,21.6,98641.5882967607,6.5393,6.5484,6.5393,6.5484,98641.5883
2005-01-31 14:05:00,21.59,21.61,21.59,21.61,58934.16927899687,6.5453,6.5514,6.5453,6.5514,58934.1693
2005-01-31 14:10:00,21.61,21.61,21.59,21.6,63949.843260188085,6.5514,6.5514,6.5453,6.5484,63949.8433
2005-01-31 14:15:00,21.6,21.6,21.58,21.58,44932.07941483804,6.5484,6.5484,6.5423,6.5423,44932.0794
2005-01-31 14:20:00,21.58,21.59,21.56,21.57,90700.10449320794,6.5423,6.5453,6.5363,6.5393,90700.1045
2005-01-31 14:25:00,21.56,21.56,21.54,21.54,64367.81609195402,6.5363,6.5363,6.5302,6.5302,64367.8161
2005-01-31 14:30:00,21.53,21.54,21.53,21.54,103030.30303030302,6.5272,6.5302,6.5272,6.5302,103030.303
2005-01-31 14:35:00,21.54,21.57,21.53,21.57,48484.84848484848,6.5302,6.5393,6.5272,6.5393,48484.8485
2005-01-31 14:40:00,21.57,21.57,21.56,21.56,41379.31034482759,6.5393,6.5393,6.5363,6.5363,41379.3103
2005-01-31 14:45:00,21.56,21.58,21.55,21.57,50365.72622779519,6.5363,6.5423,6.5332,6.5393,50365.7262
2005-01-31 14:50:00,21.57,21.58,21.57,21.57,40334.37826541275,6.5393,6.5423,6.5393,6.5393,40334.3783
2005-01-31 14:55:00,21.57,21.57,21.56,21.56,36781.6091954023,6.5393,6.5393,6.5363,6.5363,36781.6092
2005-01-31 15:00:00,21.55,21.57,21.54,21.54,140647.8578892372,6.5332,6.5393,6.5302,6.5302,140647.8579
2005-01-31 15:05:00,21.54,21.54,21.52,21.52,161964.4723092999,6.5302,6.5302,6.5241,6.5241,161964.4723
2005-01-31 15:10:00,21.53,21.53,21.51,21.51,169278.99686520375,6.5272,6.5272,6.5211,6.5211,169278.9969
2005-01-31 15:15:00,21.51,21.51,21.5,21.5,97596.65621734588,6.5211,6.5211,6.5181,6.5181,97596.6562
2005-01-31 15:20:00,21.5,21.5,21.47,21.48,234691.74503657265,6.5181,6.5181,6.509,6.512,234691.745
2005-01-31 15:25:00,21.48,21.49,21.48,21.49,182027.1682340648,6.512,6.515,6.512,6.515,182027.1682
2005-01-31 15:30:00,21.49,21.5,21.48,21.49,238871.473354232,6.515,6.5181,6.512,6.515,238871.4734
2005-01-31 15:35:00,21.49,21.51,21.49,21.51,186206.8965517241,6.515,6.5211,6.515,6.5211,186206.8966
2005-01-31 15:40:00,21.52,21.55,21.51,21.54,137304.07523510972,6.5241,6.5332,6.5211,6.5302,137304.0752
2005-01-31 15:45:00,21.54,21.56,21.53,21.56,63113.89759665621,6.5302,6.5363,6.5272,6.5363,63113.8976
2005-01-31 15:50:00,21.55,21.59,21.55,21.57,146917.45036572622,6.5332,6.5453,6.5332,6.5393,146917.4504
2005-01-31 15:55:00,21.58,21.62,21.55,21.56,321212.1212121212,6.5423,6.5544,6.5332,6.5363,321212.1212
2005-02-01 09:30:00,21.54,21.54,21.51,21.53,217345.8725182863,6.5302,6.5302,6.5211,6.5272,217345.8725
2005-02-01 09:35:00,21.54,21.54,21.51,21.54,99686.52037617554,6.5302,6.5302,6.5211,6.5302,99686.5204
2005-02-01 09:40:00,21.54,21.57,21.49,21.5,76489.02821316614,6.5302,6.5393,6.515,6.5181,76489.0282
2005-02-01 09:45:00,21.5,21.5,21.46,21.5,79623.82445141066,6.5181,6.5181,6.5059,6.5181,79623.8245
2005-02-01 09:50:00,21.49,21.53,21.48,21.53,63322.88401253918,6.515,6.5272,6.512,6.5272,63322.884
2005-02-01 09:55:00,21.53,21.59,21.52,21.57,83385.57993730408,6.5272,6.5453,6.5241,6.5393,83385.5799
2005-02-01 10:00:00,21.57,21.58,21.51,21.54,81713.68861024034,6.5393,6.5423,6.5211,6.5302,81713.6886
2005-02-01 10:05:00,21.54,21.55,21.51,21.51,48693.834900731454,6.5302,6.5332,6.5211,6.5211,48693.8349
2005-02-01 10:10:00,21.52,21.56,21.51,21.55,82967.60710553813,6.5241,6.5363,6.5211,6.5332,82967.6071
2005-02-01 10:15:00,21.55,21.55,21.52,21.52,80877.74294670846,6.5332,6.5332,6.5241,6.5241,80877.7429
2005-02-01 10:20:00,21.53,21.53,21.52,21.53,55590.38662486938,6.5272,6.5272,6.5241,6.5272,55590.3866
2005-02-01 10:25:00,21.53,21.53,21.52,21.52,47857.88923719958,6.5272,6.5272,6.5241,6.5241,47857.8892
2005-02-01 10:30:00,21.52,21.53,21.51,21.53,76071.0553814002,6.5241,6.5272,6.5211,6.5272,76071.0554
2005-02-01 10:35:00,21.53,21.53,21.5,21.53,75026.12330198537,6.5272,6.5272,6.5181,6.5272,75026.1233
2005-02-01 10:40:00,21.53,21.53,21.51,21.52,141692.78996865204,6.5272,6.5272,6.5211,6.5241,141692.79
2005-02-01 10:45:00,21.52,21.53,21.52,21.53,56426.33228840125,6.5241,6.5272,6.5241,6.5272,56426.3323
2005-02-01 10:50:00,21.53,21.53,21.52,21.53,64994.77533960292,6.5272,6.5272,6.5241,6.5272,64994.7753
2005-02-01 10:55:00,21.53,21.54,21.53,21.53,430929.9895506792,6.5272,6.5302,6.5272,6.5272,430929.9896
2005-02-01 11:00:00,21.53,21.54,21.53,21.53,103030.30303030302,6.5272,6.5302,6.5272,6.5272,103030.303
2005-02-01 11:05:00,21.53,21.54,21.53,21.54,107836.99059561128,6.5272,6.5302,6.5272,6.5302,107836.9906
2005-02-01 11:10:00,21.54,21.58,21.53,21.57,119122.25705329153,6.5302,6.5423,6.5272,6.5393,119122.2571
2005-02-01 11:15:00,21.57,21.58,21.55,21.55,94670.84639498431,6.5393,6.5423,6.5332,6.5332,94670.8464
2005-02-01 11:20:00,21.55,21.55,21.53,21.54,227168.2340647858,6.5332,6.5332,6.5272,6.5302,227168.2341
2005-02-01 11:25:00,21.54,21.56,21.54,21.54,59561.12852664576,6.5302,6.5363,6.5302,6.5302,59561.1285
2005-02-01 11:30:00,21.54,21.55,21.54,21.55,85684.43051201671,6.5302,6.5332,6.5302,6.5332,85684.4305
2005-02-01 11:35:00,21.55,21.56,21.55,21.56,66875.65308254963,6.5332,6.5363,6.5332,6.5363,66875.6531
2005-02-01 11:40:00,21.56,21.58,21.55,21.57,97596.65621734588,6.5363,6.5423,6.5332,6.5393,97596.6562
2005-02-01 11:45:00,21.57,21.59,21.57,21.59,64785.78892371996,6.5393,6.5453,6.5393,6.5453,64785.7889
2005-02-01 11:50:00,21.59,21.64,21.59,21.62,95506.7920585162,6.5453,6.5605,6.5453,6.5544,95506.7921
2005-02-01 11:55:00,21.63,21.67,21.62,21.66,102612.33019853708,6.5575,6.5696,6.5544,6.5666,102612.3302
2005-02-01 12:00:00,21.66,21.69,21.65,21.69,90700.10449320794,6.5666,6.5757,6.5635,6.5757,90700.1045
2005-02-01 12:05:00,21.68,21.69,21.67,21.69,94461.85997910135,6.5726,6.5757,6.5696,6.5757,94461.86
2005-02-01 12:10:00,21.69,21.72,21.69,21.72,192685.4754440961,6.5757,6.5848,6.5757,6.5848,192685.4754
2005-02-01 12:15:00,21.72,21.72,21.71,21.71,103448.27586206896,6.5848,6.5848,6.5817,6.5817,103448.2759
2005-02-01 12:20:00,21.7,21.72,21.7,21.7,149634.2737722048,6.5787,6.5848,6.5787,6.5787,149634.2738
2005-02-01 12:25:00,21.7,21.71,21.7,21.7,63322.88401253918,6.5787,6.5817,6.5787,6.5787,63322.884
2005-02-01 12:30:00,21.71,21.73,21.71,21.73,180773.249738767,6.5817,6.5878,6.5817,6.5878,180773.2497
2005-02-01 12:35:00,21.72,21.73,21.72,21.73,76907.00104493208,6.5848,6.5878,6.5848,6.5878,76907.001
2005-02-01 12:40:00,21.73,21.73,21.72,21.73,105329.15360501569,6.5878,6.5878,6.5848,6.5878,105329.1536
2005-02-01 12:45:00,21.73,21.75,21.72,21.74,71682.34064785788,6.5878,6.5939,6.5848,6.5908,71682.3406
2005-02-01 12:50:00,21.75,21.76,21.75,21.76,49320.79414838035,6.5939,6.5969,6.5939,6.5969,49320.7941
2005-02-01 12:55:00,21.76,21.77,21.75,21.76,50574.71264367816,6.5969,6.5999,6.5939,6.5969,50574.7126
2005-02-01 13:00:00,21.76,21.76,21.73,21.73,72100.31347962382,6.5969,6.5969,6.5878,6.5878,72100.3135
2005-02-01 13:05:00,21.73,21.75,21.73,21.75,61024.03343782654,6.5878,6.5939,6.5878,6.5939,61024.0334
2005-02-01 13:10:00,21.74,21.76,21.74,21.75,44096.133751306166,6.5908,6.5969,6.5908,6.5939,44096.1338
2005-02-01 13:15:00,21.75,21.75,21.74,21.75,33228.84012539185,6.5939,6.5939,6.5908,6.5939,33228.8401
2005-02-01 13:20:00,21.75,21.75,21.75,21.75,28004.17972831766,6.5939,6.5939,6.5939,6.5939,28004.1797
2005-02-01 13:25:00,21.75,21.79,21.75,21.78,135005.22466039707,6.5939,6.606,6.5939,6.6029,135005.2247
2005-02-01 13:30:00,21.79,21.79,21.76,21.77,71055.38140020898,6.606,6.606,6.5969,6.5999,71055.3814
2005-02-01 13:35:00,21.77,21.78,21.76,21.77,147962.38244514106,6.5999,6.6029,6.5969,6.5999,147962.3824
2005-02-01 13:40:00,21.77,21.77,21.75,21.76,50156.73981191222,6.5999,6.5999,6.5939,6.5969,50156.7398
2005-02-01 13:45:00,21.76,21.76,21.74,21.74,63531.87042842215,6.5969,6.5969,6.5908,6.5908,63531.8704
2005-02-01 13:50:00,21.74,21.76,21.74,21.76,51828.631138975965,6.5908,6.5969,6.5908,6.5969,51828.6311
2005-02-01 13:55:00,21.76,21.77,21.76,21.77,41797.28317659352,6.5969,6.5999,6.5969,6.5999,41797.2832
2005-02-01 14:00:00,21.77,21.79,21.77,21.79,127063.7408568443,6.5999,6.606,6.5999,6.606,127063.7409
2005-02-01 14:05:00,21.79,21.79,21.77,21.79,240543.3646812957,6.606,6.606,6.5999,6.606,240543.3647
2005-02-01 14:10:00,21.79,21.8,21.79,21.8,130825.49634273772,6.606,6.609,6.606,6.609,130825.4963
2005-02-01 14:15:00,21.8,21.81,21.8,21.81,91954.02298850576,6.609,6.612,6.609,6.612,91954.023
2005-02-01 14:20:00,21.81,21.84,21.81,21.84,113479.6238244514,6.612,6.6211,6.612,6.6211,113479.6238
2005-02-01 14:25:00,21.84,21.84,21.81,21.81,76071.0553814002,6.6211,6.6211,6.612,6.612,76071.0554
2005-02-01 14:30:00,21.81,21.82,21.8,21.81,67293.62591431556,6.612,6.6151,6.609,6.612,67293.6259
2005-02-01 14:35:00,21.81,21.83,21.81,21.83,52246.6039707419,6.612,6.6181,6.612,6.6181,52246.604
2005-02-01 14:40:00,21.83,21.84,21.81,21.83,78578.89237199581,6.6181,6.6211,6.612,6.6181,78578.8924
2005-02-01 14:45:00,21.83,21.84,21.81,21.81,85266.45768025078,6.6181,6.6211,6.612,6.612,85266.4577
2005-02-01 14:50:00,21.81,21.83,21.81,21.82,68129.57157784744,6.612,6.6181,6.612,6.6151,68129.5716
2005-02-01 14:55:00,21.81,21.81,21.8,21.8,54963.42737722048,6.612,6.612,6.609,6.609,54963.4274
2005-02-01 15:00:00,21.8,21.81,21.79,21.79,74399.16405433646,6.609,6.612,6.606,6.606,74399.1641
2005-02-01 15:05:00,21.79,21.79,21.78,21.79,115569.48798328108,6.606,6.606,6.6029,6.606,115569.488
2005-02-01 15:10:00,21.79,21.81,21.79,21.8,82967.60710553813,6.606,6.612,6.606,6.609,82967.6071
2005-02-01 15:15:00,21.8,21.82,21.8,21.82,92163.00940438872,6.609,6.6151,6.609,6.6151,92163.0094
2005-02-01 15:20:00,21.82,21.82,21.81,21.81,76907.00104493208,6.6151,6.6151,6.612,6.612,76907.001
2005-02-01 15:25:00,21.81,21.82,21.81,21.81,119122.25705329153,6.612,6.6151,6.612,6.612,119122.2571
2005-02-01 15:30:00,21.81,21.81,21.79,21.79,72727.27272727272,6.612,6.612,6.606,6.606,72727.2727
2005-02-01 15:35:00,21.79,21.81,21.79,21.8,148798.32810867293,6.606,6.612,6.606,6.609,148798.3281
2005-02-01 15:40:00,21.81,21.81,21.8,21.81,150052.24660397074,6.612,6.612,6.609,6.612,150052.2466
2005-02-01 15:45:00,21.81,21.81,21.79,21.79,98223.61546499476,6.612,6.612,6.606,6.606,98223.6155
2005-02-01 15:50:00,21.79,21.8,21.78,21.8,190595.61128526644,6.606,6.609,6.6029,6.609,190595.6113
2005-02-01 15:55:00,21.8,21.8,21.78,21.79,244932.079414838,6.609,6.609,6.6029,6.606,244932.0794
2005-02-02 09:30:00,21.8,21.82,21.77,21.78,388087.7742946709,6.609,6.6151,6.5999,6.6029,388087.7743
2005-02-02 09:35:00,21.78,21.8,21.75,21.75,53918.49529780564,6.6029,6.609,6.5939,6.5939,53918.4953
2005-02-02 09:40:00,21.75,21.77,21.75,21.77,123092.99895506792,6.5939,6.5999,6.5939,6.5999,123092.999
2005-02-02 09:45:00,21.77,21.8,21.77,21.78,121212.1212121212,6.5999,6.609,6.5999,6.6029,121212.1212
2005-02-02 09:50:00,21.78,21.82,21.78,21.81,76071.0553814002,6.6029,6.6151,6.6029,6.612,76071.0554
2005-02-02 09:55:00,21.81,21.81,21.77,21.79,69801.46290491118,6.612,6.612,6.5999,6.606,69801.4629
2005-02-02 10:00:00,21.8,21.8,21.75,21.75,84430.51201671892,6.609,6.609,6.5939,6.5939,84430.512
2005-02-02 10:05:00,21.75,21.75,21.71,21.73,76907.00104493208,6.5939,6.5939,6.5817,6.5878,76907.001
2005-02-02 10:10:00,21.73,21.74,21.72,21.74,75653.08254963427,6.5878,6.5908,6.5848,6.5908,75653.0825
2005-02-02 10:15:00,21.74,21.75,21.74,21.75,59979.1013584117,6.5908,6.5939,6.5908,6.5939,59979.1014
2005-02-02 10:20:00,21.74,21.74,21.72,21.74,56217.345872518286,6.5908,6.5908,6.5848,6.5908,56217.3459
2005-02-02 10:25:00,21.73,21.74,21.73,21.74,63113.89759665621,6.5878,6.5908,6.5878,6.5908,63113.8976
2005-02-02 10:30:00,21.74,21.75,21.73,21.75,63322.88401253918,6.5908,6.5939,6.5878,6.5939,63322.884
2005-02-02 10:35:00,21.74,21.75,21.74,21.74,61024.03343782654,6.5908,6.5939,6.5908,6.5908,61024.0334
2005-02-02 10:40:00,21.75,21.77,21.74,21.77,161128.52664576803,6.5939,6.5999,6.5908,6.5999,161128.5266
2005-02-02 10:45:00,21.77,21.8,21.76,21.8,72936.2591431557,6.5999,6.609,6.5969,6.609,72936.2591
2005-02-02 10:50:00,21.8,21.81,21.8,21.8,44305.12016718913,6.609,6.612,6.609,6.609,44305.1202
2005-02-02 10:55:00,21.8,21.8,21.77,21.78,117241.37931034484,6.609,6.609,6.5999,6.6029,117241.3793
2005-02-02 11:00:00,21.78,21.8,21.78,21.79,45141.065830721,6.6029,6.609,6.6029,6.606,45141.0658
2005-02-02 11:05:00,21.79,21.8,21.79,21.8,62486.93834900732,6.606,6.609,6.606,6.609,62486.9383
2005-02-02 11:10:00,21.8,21.82,21.79,21.82,61859.97910135841,6.609,6.6151,6.606,6.6151,61859.9791
2005-02-02 11:15:00,21.82,21.83,21.81,21.81,59979.1013584117,6.6151,6.6181,6.612,6.612,59979.1014
2005-02-02 11:20:00,21.82,21.83,21.81,21.83,54336.46812957158,6.6151,6.6181,6.612,6.6181,54336.4681
2005-02-02 11:25:00,21.83,21.84,21.82,21.84,51410.65830721003,6.6181,6.6211,6.6151,6.6211,51410.6583
2005-02-02 11:30:00,21.84,21.84,21.8,21.81,99477.53396029258,6.6211,6.6211,6.609,6.612,99477.534
2005-02-02 11:35:00,21.81,21.81,21.78,21.79,112852.6645768025,6.612,6.612,6.6029,6.606,112852.6646
2005-02-02 11:40:00,21.79,21.81,21.79,21.8,53709.50888192267,6.606,6.612,6.606,6.609,53709.5089
2005-02-02 11:45:00,21.8,21.81,21.78,21.78,47439.91640543364,6.609,6.612,6.6029,6.6029,47439.9164
2005-02-02 11:50:00,21.78,21.8,21.77,21.78,57471.26436781609,6.6029,6.609,6.5999,6.6029,57471.2644
2005-02-02 11:55:00,21.78,21.78,21.78,21.78,41170.32392894461,6.6029,6.6029,6.6029,6.6029,41170.3239
2005-02-02 12:00:00,21.78,21.79,21.77,21.78,123510.97178683383,6.6029,6.606,6.5999,6.6029,123510.9718
2005-02-02 12:05:00,21.78,21.78,21.77,21.77,24660.397074190176,6.6029,6.6029,6.5999,6.5999,24660.3971
2005-02-02 12:10:00,21.78,21.78,21.77,21.77,19644.72309299896,6.6029,6.6029,6.5999,6.5999,19644.7231
2005-02-02 12:15:00,21.77,21.8,21.77,21.78,18808.777429467085,6.5999,6.609,6.5999,6.6029,18808.7774
2005-02-02 12:20:00,21.79,21.8,21.78,21.79,31556.948798328107,6.606,6.609,6.6029,6.606,31556.9488
2005-02-02 12:25:00,21.79,21.8,21.78,21.8,20480.668756530824,6.606,6.609,6.6029,6.609,20480.6688
2005-02-02 12:30:00,21.8,21.8,21.78,21.8,51619.644723093,6.609,6.609,6.6029,6.609,51619.6447
2005-02-02 12:35:00,21.78,21.79,21.77,21.78,44305.12016718913,6.6029,6.606,6.5999,6.6029,44305.1202
2005-02-02 12:40:00,21.78,21.79,21.77,21.79,26123.30198537095,6.6029,6.606,6.5999,6.606,26123.302
2005-02-02 12:45:00,21.78,21.8,21.78,21.78,25287.35632183908,6.6029,6.609,6.6029,6.6029,25287.3563
2005-02-02 12:50:00,21.78,21.8,21.78,21.8,28631.13897596656,6.6029,6.609,6.6029,6.609,28631.139
2005-02-02 12:55:00,21.8,21.8,21.79,21.8,22152.56008359457,6.609,6.609,6.606,6.609,22152.5601
2005-02-02 13:00:00,21.8,21.81,21.8,21.8,36572.62277951933,6.609,6.612,6.609,6.609,36572.6228
2005-02-02 13:05:00,21.8,21.81,21.8,21.81,30512.01671891327,6.609,6.612,6.609,6.612,30512.0167
2005-02-02 13:10:00,21.8,21.8,21.78,21.79,27168.23406478579,6.609,6.609,6.6029,6.606,27168.2341
2005-02-02 13:15:00,21.79,21.79,21.78,21.79,26959.24764890282,6.606,6.606,6.6029,6.606,26959.2476
2005-02-02 13:20:00,21.79,21.79,21.78,21.79,39498.43260188088,6.606,6.606,6.6029,6.606,39498.4326
2005-02-02 13:25:00,21.79,21.79,21.78,21.79,39289.44618599791,6.606,6.606,6.6029,6.606,39289.4462
2005-02-02 13:30:00,21.79,21.79,21.78,21.79,37826.54127481714,6.606,6.606,6.6029,6.606,37826.5413
2005-02-02 13:35:00,21.79,21.8,21.79,21.79,19644.72309299896,6.606,6.609,6.606,6.606,19644.7231
2005-02-02 13:40:00,21.79,21.8,21.79,21.8,24242.42424242424,6.606,6.609,6.606,6.609,24242.4242
2005-02-02 13:45:00,21.8,21.81,21.79,21.8,38244.51410658307,6.609,6.612,6.606,6.609,38244.5141
2005-02-02 13:50:00,21.8,21.81,21.79,21.8,26541.274817136884,6.609,6.612,6.606,6.609,26541.2748
2005-02-02 13:55:00,21.8,21.81,21.8,21.81,14420.062695924764,6.609,6.612,6.609,6.612,14420.0627
2005-02-02 14:00:00,21.81,21.82,21.8,21.8,50992.685475444094,6.612,6.6151,6.609,6.609,50992.6855
2005-02-02 14:05:00,21.8,21.81,21.79,21.8,37199.58202716823,6.609,6.612,6.606,6.609,37199.582
2005-02-02 14:10:00,21.8,21.83,21.79,21.83,35318.70428422152,6.609,6.6181,6.606,6.6181,35318.7043
2005-02-02 14:15:00,21.83,21.84,21.81,21.81,53709.50888192267,6.6181,6.6211,6.612,6.612,53709.5089
2005-02-02 14:20:00,21.81,21.88,21.81,21.88,66248.69383490073,6.612,6.6333,6.612,6.6333,66248.6938
2005-02-02 14:25:00,21.88,21.89,21.85,21.87,71473.35423197492,6.6333,6.6363,6.6242,6.6302,71473.3542
2005-02-02 14:30:00,21.87,21.89,21.83,21.84,97387.66980146292,6.6302,6.6363,6.6181,6.6211,97387.6698
2005-02-02 14:35:00,21.83,21.83,21.79,21.81,111598.7460815047,6.6181,6.6181,6.606,6.612,111598.7461
2005-02-02 14:40:00,21.81,21.82,21.77,21.81,114524.55590386625,6.612,6.6151,6.5999,6.612,114524.5559
2005-02-02 14:45:00,21.81,21.84,21.8,21.83,62486.93834900732,6.612,6.6211,6.609,6.6181,62486.9383
2005-02-02 14:50:00,21.83,21.83,21.8,21.81,109299.89550679206,6.6181,6.6181,6.609,6.612,109299.8955
2005-02-02 14:55:00,21.81,21.81,21.8,21.8,33646.81295715778,6.612,6.612,6.609,6.609,33646.813
2005-02-02 15:00:00,21.8,21.82,21.8,21.81,58516.19644723093,6.609,6.6151,6.609,6.612,58516.1964
2005-02-02 15:05:00,21.81,21.81,21.78,21.78,87356.32183908045,6.612,6.612,6.6029,6.6029,87356.3218
2005-02-02 15:10:00,21.79,21.81,21.77,21.77,75653.08254963427,6.606,6.612,6.5999,6.5999,75653.0825
2005-02-02 15:15:00,21.77,21.8,21.77,21.79,47439.91640543364,6.5999,6.609,6.5999,6.606,47439.9164
2005-02-02 15:20:00,21.79,21.81,21.79,21.81,62277.95193312434,6.606,6.612,6.606,6.612,62277.9519
2005-02-02 15:25:00,21.81,21.81,21.78,21.8,143364.68129571577,6.612,6.612,6.6029,6.609,143364.6813
2005-02-02 15:30:00,21.8,21.81,21.79,21.8,49529.780564263325,6.609,6.612,6.606,6.609,49529.7806
2005-02-02 15:35:00,21.8,21.82,21.78,21.82,113270.63740856844,6.609,6.6151,6.6029,6.6151,113270.6374
2005-02-02 15:40:00,21.82,21.83,21.8,21.83,73145.24555903867,6.6151,6.6181,6.609,6.6181,73145.2456
2005-02-02 15:45:00,21.83,21.86,21.81,21.81,100731.45245559038,6.6181,6.6272,6.612,6.612,100731.4525
2005-02-02 15:50:00,21.81,21.86,21.8,21.86,71682.34064785788,6.612,6.6272,6.609,6.6272,71682.3406
2005-02-02 15:55:00,21.86,21.88,21.83,21.83,114315.56948798327,6.6272,6.6333,6.6181,6.6181,114315.5695
2005-02-03 09:30:00,21.88,21.88,21.82,21.85,194775.3396029258,6.6333,6.6333,6.6151,6.6242,194775.3396
2005-02-03 09:35:00,21.86,21.91,21.86,21.91,83385.57993730408,6.6272,6.6424,6.6272,6.6424,83385.5799
2005-02-03 09:40:00,21.91,21.92,21.9,21.91,56217.345872518286,6.6424,6.6454,6.6393,6.6424,56217.3459
2005-02-03 09:45:00,21.91,21.93,21.91,21.93,74817.1368861024,6.6424,6.6484,6.6424,6.6484,74817.1369
2005-02-03 09:50:00,21.94,21.96,21.93,21.94,55172.41379310345,6.6515,6.6575,6.6484,6.6515,55172.4138
2005-02-03 09:55:00,21.95,22.01,21.94,22.01,204597.7011494253,6.6545,6.6727,6.6515,6.6727,204597.7011
2005-02-03 10:00:00,22.01,22.01,21.97,21.99,145036.57262277952,6.6727,6.6727,6.6605,6.6666,145036.5726
2005-02-03 10:05:00,21.98,21.98,21.93,21.94,56844.305120167184,6.6636,6.6636,6.6484,6.6515,56844.3051
2005-02-03 10:10:00,21.94,21.95,21.93,21.94,110971.7868338558,6.6515,6.6545,6.6484,6.6515,110971.7868
2005-02-03 10:15:00,21.94,21.95,21.93,21.95,47857.88923719958,6.6515,6.6545,6.6484,6.6545,47857.8892
2005-02-03 10:20:00,21.95,21.96,21.94,21.94,41379.31034482759,6.6545,6.6575,6.6515,6.6515,41379.3103
2005-02-03 10:25:00,21.95,21.95,21.92,21.92,49947.75339602926,6.6545,6.6545,6.6454,6.6454,49947.7534
2005-02-03 10:30:00,21.93,21.94,21.92,21.93,72518.28631138976,6.6484,6.6515,6.6454,6.6484,72518.2863
2005-02-03 10:35:00,21.93,21.96,21.92,21.93,65830.7210031348,6.6484,6.6575,6.6454,6.6484,65830.721
2005-02-03 10:40:00,21.93,21.97,21.93,21.96,117659.35214211076,6.6484,6.6605,6.6484,6.6575,117659.3521
2005-02-03 10:45:00,21.96,21.97,21.96,21.96,32810.86729362591,6.6575,6.6605,6.6575,6.6575,32810.8673
2005-02-03 10:50:00,21.96,21.96,21.91,21.92,67920.58516196447,6.6575,6.6575,6.6424,6.6454,67920.5852
2005-02-03 10:55:00,21.92,21.92,21.88,21.91,64367.81609195402,6.6454,6.6454,6.6333,6.6424,64367.8161
2005-02-03 11:00:00,21.9,21.91,21.88,21.91,44932.07941483804,6.6393,6.6424,6.6333,6.6424,44932.0794
2005-02-03 11:05:00,21.91,21.92,21.89,21.91,84430.51201671892,6.6424,6.6454,6.6363,6.6424,84430.512
2005-02-03 11:10:00,21.9,21.91,21.89,21.89,51828.631138975965,6.6393,6.6424,6.6363,6.6363,51828.6311
2005-02-03 11:15:00,21.89,21.9,21.89,21.9,64367.81609195402,6.6363,6.6393,6.6363,6.6393,64367.8161
2005-02-03 11:20:00,21.9,21.9,21.89,21.89,33855.799373040754,6.6393,6.6393,6.6363,6.6363,33855.7994
2005-02-03 11:25:00,21.89,21.89,21.88,21.89,23615.46499477534,6.6363,6.6363,6.6333,6.6363,23615.465
2005-02-03 11:30:00,21.89,21.89,21.88,21.88,21943.5736677116,6.6363,6.6363,6.6333,6.6333,21943.5737
2005-02-03 11:35:00,21.87,21.9,21.87,21.9,40543.36468129572,6.6302,6.6393,6.6302,6.6393,40543.3647
2005-02-03 11:40:00,21.89,21.9,21.89,21.9,24033.437826541274,6.6363,6.6393,6.6363,6.6393,24033.4378
2005-02-03 11:45:00,21.9,21.91,21.9,21.9,49738.76698014629,6.6393,6.6424,6.6393,6.6393,49738.767
2005-02-03 11:50:00,21.9,21.92,21.9,21.92,22779.519331243468,6.6393,6.6454,6.6393,6.6454,22779.5193
2005-02-03 11:55:00,21.92,21.92,21.89,21.89,30929.989550679205,6.6454,6.6454,6.6363,6.6363,30929.9896
2005-02-03 12:00:00,21.89,21.9,21.89,21.9,40543.36468129572,6.6363,6.6393,6.6363,6.6393,40543.3647
2005-02-03 12:05:00,21.9,21.91,21.9,21.9,43260.188087774295,6.6393,6.6424,6.6393,6.6393,43260.1881
2005-02-03 12:10:00,21.9,21.9,21.89,21.89,26332.28840125392,6.6393,6.6393,6.6363,6.6363,26332.2884
2005-02-03 12:15:00,21.89,21.9,21.89,21.9,12957.157784743991,6.6363,6.6393,6.6363,6.6393,12957.1578
2005-02-03 12:20:00,21.9,21.94,21.9,21.93,94670.84639498431,6.6393,6.6515,6.6393,6.6484,94670.8464
2005-02-03 12:25:00,21.93,21.93,21.92,21.93,28631.13897596656,6.6484,6.6484,6.6454,6.6484,28631.139
2005-02-03 12:30:00,21.92,21.93,21.9,21.9,37826.54127481714,6.6454,6.6484,6.6393,6.6393,37826.5413
2005-02-03 12:35:00,21.9,21.91,21.89,21.91,35318.70428422152,6.6393,6.6424,6.6363,6.6424,35318.7043
2005-02-03 12:40:00,21.91,21.91,21.87,21.88,48484.84848484848,6.6424,6.6424,6.6302,6.6333,48484.8485
2005-02-03 12:45:00,21.87,21.87,21.82,21.82,79623.82445141066,6.6302,6.6302,6.6151,6.6151,79623.8245
2005-02-03 12:50:00,21.82,21.83,21.8,21.81,72727.27272727272,6.6151,6.6181,6.609,6.612,72727.2727
2005-02-03 12:55:00,21.81,21.83,21.81,21.83,18181.81818181818,6.612,6.6181,6.612,6.6181,18181.8182
2005-02-03 13:00:00,21.83,21.83,21.8,21.81,21107.62800417973,6.6181,6.6181,6.609,6.612,21107.628
2005-02-03 13:05:00,21.81,21.81,21.8,21.8,64785.78892371996,6.612,6.612,6.609,6.609,64785.7889
2005-02-03 13:10:00,21.8,21.8,21.77,21.78,58516.19644723093,6.609,6.609,6.5999,6.6029,58516.1964
2005-02-03 13:15:00,21.78,21.8,21.78,21.79,36154.649947753394,6.6029,6.609,6.6029,6.606,36154.6499
2005-02-03 13:20:00,21.79,21.79,21.78,21.78,29885.05747126437,6.606,6.606,6.6029,6.6029,29885.0575
2005-02-03 13:25:00,21.78,21.79,21.78,21.79,28004.17972831766,6.6029,6.606,6.6029,6.606,28004.1797
2005-02-03 13:30:00,21.81,21.82,21.8,21.81,70637.40856844305,6.612,6.6151,6.609,6.612,70637.4086
2005-02-03 13:35:00,21.81,21.85,21.81,21.84,27795.19331243469,6.612,6.6242,6.612,6.6211,27795.1933
2005-02-03 13:40:00,21.84,21.85,21.84,21.84,119331.2434691745,6.6211,6.6242,6.6211,6.6211,119331.2435
2005-02-03 13:45:00,21.84,21.84,21.84,21.84,25287.35632183908,6.6211,6.6211,6.6211,6.6211,25287.3563
2005-02-03 13:50:00,21.84,21.84,21.81,21.83,60397.07419017764,6.6211,6.6211,6.612,6.6181,60397.0742
2005-02-03 13:55:00,21.84,21.84,21.83,21.84,32601.880877742944,6.6211,6.6211,6.6181,6.6211,32601.8809
2005-02-03 14:00:00,21.84,21.87,21.84,21.84,57680.250783699055,6.6211,6.6302,6.6211,6.6211,57680.2508
2005-02-03 14:05:00,21.84,21.84,21.83,21.84,49529.780564263325,6.6211,6.6211,6.6181,6.6211,49529.7806
2005-02-03 14:10:00,21.84,21.84,21.81,21.82,94252.87356321838,6.6211,6.6211,6.612,6.6151,94252.8736
2005-02-03 14:15:00,21.82,21.82,21.79,21.8,87356.32183908045,6.6151,6.6151,6.606,6.609,87356.3218
2005-02-03 14:20:00,21.8,21.8,21.79,21.8,31347.96238244514,6.609,6.609,6.606,6.609,31347.9624
2005-02-03 14:25:00,21.8,21.81,21.8,21.81,26541.274817136884,6.609,6.612,6.609,6.612,26541.2748
2005-02-03 14:30:00,21.81,21.81,21.78,21.8,55590.38662486938,6.612,6.612,6.6029,6.609,55590.3866
2005-02-03 14:35:00,21.79,21.79,21.77,21.77,84639.49843260187,6.606,6.606,6.5999,6.5999,84639.4984
2005-02-03 14:40:00,21.77,21.78,21.77,21.78,35945.66353187043,6.5999,6.6029,6.5999,6.6029,35945.6635
2005-02-03 14:45:00,21.78,21.8,21.78,21.8,42424.24242424242,6.6029,6.609,6.6029,6.609,42424.2424
2005-02-03 14:50:00,21.8,21.8,21.76,21.77,71264.36781609195,6.609,6.609,6.5969,6.5999,71264.3678
2005-02-03 14:55:00,21.77,21.79,21.76,21.78,45350.05224660397,6.5999,6.606,6.5969,6.6029,45350.0522
2005-02-03 15:00:00,21.79,21.79,21.75,21.75,67920.58516196447,6.606,6.606,6.5939,6.5939,67920.5852
2005-02-03 15:05:00,21.75,21.75,21.73,21.75,60815.04702194357,6.5939,6.5939,6.5878,6.5939,60815.047
2005-02-03 15:10:00,21.75,21.77,21.75,21.77,34482.75862068965,6.5939,6.5999,6.5939,6.5999,34482.7586
2005-02-03 15:15:00,21.77,21.81,21.77,21.8,70010.44932079414,6.5999,6.612,6.5999,6.609,70010.4493
2005-02-03 15:20:00,21.8,21.81,21.79,21.8,78787.87878787878,6.609,6.612,6.606,6.609,78787.8788
2005-02-03 15:25:00,21.8,21.82,21.8,21.82,54127.481713688605,6.609,6.6151,6.609,6.6151,54127.4817
2005-02-03 15:30:00,21.82,21.85,21.82,21.85,65830.7210031348,6.6151,6.6242,6.6151,6.6242,65830.721
2005-02-03 15:35:00,21.85,21.9,21.84,21.88,92789.9686520376,6.6242,6.6393,6.6211,6.6333,92789.9687
2005-02-03 15:40:00,21.88,21.88,21.84,21.86,102821.31661442008,6.6333,6.6333,6.6211,6.6272,102821.3166
2005-02-03 15:45:00,21.86,21.86,21.84,21.85,58934.16927899687,6.6272,6.6272,6.6211,6.6242,58934.1693
2005-02-03 15:50:00,21.85,21.88,21.85,21.86,119958.2027168234,6.6242,6.6333,6.6242,6.6272,119958.2027
2005-02-03 15:55:00,21.87,21.88,21.83,21.85,188296.76071055385,6.6302,6.6333,6.6181,6.6242,188296.7607
2005-02-04 09:30:00,21.75,21.8,21.69,21.7,215464.9947753396,6.5939,6.609,6.5757,6.5787,215464.9948
2005-02-04 09:35:00,21.7,21.76,21.69,21.73,127690.7001044932,6.5787,6.5969,6.5757,6.5878,127690.7001
2005-02-04 09:40:00,21.74,21.78,21.73,21.78,70428.42215256009,6.5908,6.6029,6.5878,6.6029,70428.4222
2005-02-04 09:45:00,21.78,21.83,21.78,21.82,68129.57157784744,6.6029,6.6181,6.6029,6.6151,68129.5716
2005-02-04 09:50:00,21.82,21.83,21.76,21.81,92580.98223615464,6.6151,6.6181,6.5969,6.612,92580.9822
2005-02-04 09:55:00,21.81,21.85,21.81,21.81,128526.64576802508,6.612,6.6242,6.612,6.612,128526.6458
2005-02-04 10:00:00,21.81,21.86,21.81,21.82,91536.0501567398,6.612,6.6272,6.612,6.6151,91536.0502
2005-02-04 10:05:00,21.82,21.82,21.8,21.81,85266.45768025078,6.6151,6.6151,6.609,6.612,85266.4577
2005-02-04 10:10:00,21.81,21.82,21.79,21.8,73354.23197492163,6.612,6.6151,6.606,6.609,73354.232
2005-02-04 10:15:00,21.8,21.81,21.79,21.81,58307.21003134796,6.609,6.612,6.606,6.612,58307.21
2005-02-04 10:20:00,21.81,21.81,21.8,21.81,74817.1368861024,6.612,6.612,6.609,6.612,74817.1369
2005-02-04 10:25:00,21.81,21.82,21.78,21.79,53918.49529780564,6.612,6.6151,6.6029,6.606,53918.4953
2005-02-04 10:30:00,21.78,21.79,21.78,21.79,51201.67189132706,6.6029,6.606,6.6029,6.606,51201.6719
2005-02-04 10:35:00,21.79,21.79,21.77,21.77,100731.45245559038,6.606,6.606,6.5999,6.5999,100731.4525
2005-02-04 10:40:00,21.77,21.77,21.76,21.76,41588.29676071055,6.5999,6.5999,6.5969,6.5969,41588.2968
2005-02-04 10:45:00,21.76,21.77,21.75,21.75,61024.03343782654,6.5969,6.5999,6.5939,6.5939,61024.0334
2005-02-04 10:50:00,21.75,21.76,21.73,21.74,58725.18286311389,6.5939,6.5969,6.5878,6.5908,58725.1829
2005-02-04 10:55:00,21.75,21.77,21.75,21.75,47439.91640543364,6.5939,6.5999,6.5939,6.5939,47439.9164
2005-02-04 11:00:00,21.76,21.77,21.75,21.77,76280.04179728318,6.5969,6.5999,6.5939,6.5999,76280.0418
2005-02-04 11:05:00,21.77,21.81,21.77,21.78,73772.20480668756,6.5999,6.612,6.5999,6.6029,73772.2048
2005-02-04 11:10:00,21.77,21.79,21.77,21.78,280877.74294670846,6.5999,6.606,6.5999,6.6029,280877.7429
2005-02-04 11:15:00,21.78,21.78,21.76,21.77,64576.80250783699,6.6029,6.6029,6.5969,6.5999,64576.8025
2005-02-04 11:20:00,21.77,21.78,21.76,21.77,47230.92998955068,6.5999,6.6029,6.5969,6.5999,47230.93
2005-02-04 11:25:00,21.77,21.77,21.76,21.77,35318.70428422152,6.5999,6.5999,6.5969,6.5999,35318.7043
2005-02-04 11:30:00,21.77,21.81,21.77,21.78,72727.27272727272,6.5999,6.612,6.5999,6.6029,72727.2727
2005-02-04 11:35:00,21.79,21.79,21.78,21.78,96551.72413793104,6.606,6.606,6.6029,6.6029,96551.7241
2005-02-04 11:40:00,21.78,21.78,21.77,21.77,43678.16091954023,6.6029,6.6029,6.5999,6.5999,43678.1609
2005-02-04 11:45:00,21.78,21.8,21.77,21.79,71055.38140020898,6.6029,6.609,6.5999,6.606,71055.3814
2005-02-04 11:50:00,21.79,21.81,21.79,21.81,47857.88923719958,6.606,6.612,6.606,6.612,47857.8892
2005-02-04 11:55:00,21.81,21.82,21.8,21.81,56635.31870428422,6.612,6.6151,6.609,6.612,56635.3187
2005-02-04 12:00:00,21.81,21.83,21.78,21.79,67084.6394984326,6.612,6.6181,6.6029,6.606,67084.6395
2005-02-04 12:05:00,21.79,21.79,21.78,21.78,45559.038662486935,6.606,6.606,6.6029,6.6029,45559.0387
2005-02-04 12:10:00,21.79,21.8,21.78,21.79,88610.24033437826,6.606,6.609,6.6029,6.606,88610.2403
2005-02-04 12:15:00,21.79,21.8,21.77,21.77,261233.0198537095,6.606,6.609,6.5999,6.5999,261233.0199
2005-02-04 12:20:00,21.77,21.78,21.76,21.77,44932.07941483804,6.5999,6.6029,6.5969,6.5999,44932.0794
2005-02-04 12:25:00,21.77,21.78,21.77,21.77,42633.22884012539,6.5999,6.6029,6.5999,6.5999,42633.2288
2005-02-04 12:30:00,21.77,21.77,21.76,21.77,38035.5276907001,6.5999,6.5999,6.5969,6.5999,38035.5277
2005-02-04 12:35:00,21.77,21.77,21.76,21.76,34064.78578892372,6.5999,6.5999,6.5969,6.5969,34064.7858
2005-02-04 12:40:00,21.76,21.77,21.76,21.77,43469.17450365726,6.5969,6.5999,6.5969,6.5999,43469.1745
2005-02-04 12:45:00,21.77,21.77,21.76,21.77,50365.72622779519,6.5999,6.5999,6.5969,6.5999,50365.7262
2005-02-04 12:50:00,21.77,21.78,21.76,21.78,127063.7408568443,6.5999,6.6029,6.5969,6.6029,127063.7409
2005-02-04 12:55:00,21.78,21.8,21.78,21.79,29049.111807732497,6.6029,6.609,6.6029,6.606,29049.1118
2005-02-04 13:00:00,21.78,21.8,21.78,21.79,63322.88401253918,6.6029,6.609,6.6029,6.606,63322.884
2005-02-04 13:05:00,21.79,21.79,21.77,21.77,38453.50052246604,6.606,6.606,6.5999,6.5999,38453.5005
2005-02-04 13:10:00,21.77,21.78,21.77,21.77,121212.1212121212,6.5999,6.6029,6.5999,6.5999,121212.1212
2005-02-04 13:15:00,21.77,21.77,21.76,21.77,129989.55067920584,6.5999,6.5999,6.5969,6.5999,129989.5507
2005-02-04 13:20:00,21.76,21.76,21.75,21.75,44305.12016718913,6.5969,6.5969,6.5939,6.5939,44305.1202
2005-02-04 13:25:00,21.75,21.75,21.75,21.75,25287.35632183908,6.5939,6.5939,6.5939,6.5939,25287.3563
2005-02-04 13:30:00,21.75,21.75,21.72,21.73,1245141.065830721,6.5939,6.5939,6.5848,6.5878,1245141.0658
2005-02-04 13:35:00,21.73,21.76,21.73,21.75,58516.19644723093,6.5878,6.5969,6.5878,6.5939,58516.1964
2005-02-04 13:40:00,21.76,21.79,21.75,21.78,43051.20167189133,6.5969,6.606,6.5939,6.6029,43051.2017
2005-02-04 13:45:00,21.78,21.78,21.76,21.76,36154.649947753394,6.6029,6.6029,6.5969,6.5969,36154.6499
2005-02-04 13:50:00,21.76,21.76,21.74,21.74,77742.94670846395,6.5969,6.5969,6.5908,6.5908,77742.9467
2005-02-04 13:55:00,21.74,21.76,21.74,21.75,27795.19331243469,6.5908,6.5969,6.5908,6.5939,27795.1933
2005-02-04 14:00:00,21.75,21.78,21.75,21.78,45768.0250783699,6.5939,6.6029,6.5939,6.6029,45768.0251
2005-02-04 14:05:00,21.78,21.79,21.77,21.78,61024.03343782654,6.6029,6.606,6.5999,6.6029,61024.0334
2005-02-04 14:10:00,21.79,21.79,21.77,21.78,91745.03657262278,6.606,6.606,6.5999,6.6029,91745.0366
2005-02-04 14:15:00,21.78,21.78,21.77,21.77,185370.95088819225,6.6029,6.6029,6.5999,6.5999,185370.9509
2005-02-04 14:20:00,21.77,21.77,21.76,21.76,94879.83281086729,6.5999,6.5999,6.5969,6.5969,94879.8328
2005-02-04 14:25:00,21.76,21.76,21.74,21.75,132079.41483803553,6.5969,6.5969,6.5908,6.5939,132079.4148
2005-02-04 14:30:00,21.75,21.75,21.74,21.74,118704.2842215256,6.5939,6.5939,6.5908,6.5908,118704.2842
2005-02-04 14:35:00,21.74,21.75,21.73,21.75,53082.54963427377,6.5908,6.5939,6.5878,6.5939,53082.5496
2005-02-04 14:40:00,21.75,21.76,21.74,21.75,318286.31138975965,6.5939,6.5969,6.5908,6.5939,318286.3114
2005-02-04 14:45:00,21.75,21.75,21.72,21.73,67920.58516196447,6.5939,6.5939,6.5848,6.5878,67920.5852
2005-02-04 14:50:00,21.74,21.74,21.7,21.7,83385.57993730408,6.5908,6.5908,6.5787,6.5787,83385.5799
2005-02-04 14:55:00,21.7,21.73,21.7,21.72,43260.188087774295,6.5787,6.5878,6.5787,6.5848,43260.1881
2005-02-04 15:00:00,21.73,21.77,21.72,21.77,59143.15569487983,6.5878,6.5999,6.5848,6.5999,59143.1557
2005-02-04 15:05:00,21.77,21.77,21.74,21.76,129153.60501567398,6.5999,6.5999,6.5908,6.5969,129153.605
2005-02-04 15:10:00,21.76,21.77,21.76,21.77,44932.07941483804,6.5969,6.5999,6.5969,6.5999,44932.0794
2005-02-04 15:15:00,21.76,21.78,21.75,21.76,88819.22675026122,6.5969,6.6029,6.5939,6.5969,88819.2268
2005-02-04 15:20:00,21.76,21.77,21.76,21.77,61233.01985370951,6.5969,6.5999,6.5969,6.5999,61233.0199
2005-02-04 15:25:00,21.77,21.79,21.77,21.78,146499.47753396028,6.5999,6.606,6.5999,6.6029,146499.4775
2005-02-04 15:30:00,21.78,21.81,21.78,21.78,125600.83594566352,6.6029,6.612,6.6029,6.6029,125600.8359
2005-02-04 15:35:00,21.78,21.78,21.74,21.74,186206.8965517241,6.6029,6.6029,6.5908,6.5908,186206.8966
2005-02-04 15:40:00,21.74,21.75,21.74,21.75,158202.71682340646,6.5908,6.5939,6.5908,6.5939,158202.7168
2005-02-04 15:45:00,21.75,21.8,21.75,21.79,198328.10867293624,6.5939,6.609,6.5939,6.606,198328.1087
2005-02-04 15:50:00,21.79,21.79,21.77,21.79,108254.9634273772,6.606,6.606,6.5999,6.606,108254.9634
2005-02-04 15:55:00,21.79,21.79,21.75,21.77,248902.8213166144,6.606,6.606,6.5939,6.5999,248902.8213
2005-02-07 09:30:00,21.77,21.77,21.75,21.77,170741.90177638453,6.5999,6.5999,6.5939,6.5999,170741.9018
2005-02-07 09:35:00,21.77,21.79,21.77,21.78,191849.52978056425,6.5999,6.606,6.5999,6.6029,191849.5298
2005-02-07 09:40:00,21.78,21.8,21.78,21.79,53918.49529780564,6.6029,6.609,6.6029,6.606,53918.4953
2005-02-07 09:45:00,21.79,21.8,21.79,21.79,59770.11494252874,6.606,6.609,6.606,6.606,59770.1149
2005-02-07 09:50:00,21.8,21.84,21.79,21.82,124137.93103448275,6.609,6.6211,6.606,6.6151,124137.931
2005-02-07 09:55:00,21.82,21.85,21.82,21.84,55590.38662486938,6.6151,6.6242,6.6151,6.6211,55590.3866
2005-02-07 10:00:00,21.84,21.85,21.82,21.82,44305.12016718913,6.6211,6.6242,6.6151,6.6151,44305.1202
2005-02-07 10:05:00,21.82,21.82,21.81,21.81,99059.56112852664,6.6151,6.6151,6.612,6.612,99059.5611
2005-02-07 10:10:00,21.81,21.81,21.8,21.8,122884.01253918494,6.612,6.612,6.609,6.609,122884.0125
2005-02-07 10:15:00,21.8,21.85,21.8,21.85,47648.90282131661,6.609,6.6242,6.609,6.6242,47648.9028
2005-02-07 10:20:00,21.85,21.87,21.83,21.87,44096.133751306166,6.6242,6.6302,6.6181,6.6302,44096.1338
2005-02-07 10:25:00,21.88,21.91,21.88,21.89,53500.52246603971,6.6333,6.6424,6.6333,6.6363,53500.5225
2005-02-07 10:30:00,21.89,21.89,21.86,21.86,28422.152560083592,6.6363,6.6363,6.6272,6.6272,28422.1526
2005-02-07 10:35:00,21.87,21.89,21.85,21.89,54754.44096133751,6.6302,6.6363,6.6242,6.6363,54754.441
2005-02-07 10:40:00,21.89,21.89,21.87,21.88,112852.6645768025,6.6363,6.6363,6.6302,6.6333,112852.6646
2005-02-07 10:45:00,21.88,21.9,21.88,21.89,23615.46499477534,6.6333,6.6393,6.6333,6.6363,23615.465
2005-02-07 10:50:00,21.89,21.92,21.89,21.92,91954.02298850576,6.6363,6.6454,6.6363,6.6454,91954.023
2005-02-07 10:55:00,21.92,21.93,21.92,21.92,41797.28317659352,6.6454,6.6484,6.6454,6.6454,41797.2832
2005-02-07 11:00:00,21.92,21.94,21.92,21.92,60397.07419017764,6.6454,6.6515,6.6454,6.6454,60397.0742
2005-02-07 11:05:00,21.92,21.92,21.92,21.92,30303.0303030303,6.6454,6.6454,6.6454,6.6454,30303.0303
2005-02-07 11:10:00,21.92,21.93,21.92,21.92,76489.02821316614,6.6454,6.6484,6.6454,6.6454,76489.0282
2005-02-07 11:15:00,21.92,21.92,21.89,21.89,31765.93521421108,6.6454,6.6454,6.6363,6.6363,31765.9352
2005-02-07 11:20:00,21.9,21.9,21.89,21.89,42006.269592476485,6.6393,6.6393,6.6363,6.6363,42006.2696
2005-02-07 11:25:00,21.89,21.89,21.87,21.87,31138.97596656217,6.6363,6.6363,6.6302,6.6302,31138.976
2005-02-07 11:30:00,21.86,21.88,21.85,21.85,57680.250783699055,6.6272,6.6333,6.6242,6.6242,57680.2508
2005-02-07 11:35:00,21.85,21.87,21.85,21.86,59352.1421107628,6.6242,6.6302,6.6242,6.6272,59352.1421
2005-02-07 11:40:00,21.86,21.86,21.84,21.85,143155.6948798328,6.6272,6.6272,6.6211,6.6242,143155.6949
2005-02-07 11:45:00,21.85,21.85,21.84,21.85,30512.01671891327,6.6242,6.6242,6.6211,6.6242,30512.0167
2005-02-07 11:50:00,21.85,21.87,21.85,21.87,36572.62277951933,6.6242,6.6302,6.6242,6.6302,36572.6228
2005-02-07 11:55:00,21.87,21.87,21.85,21.85,32392.89446185997,6.6302,6.6302,6.6242,6.6242,32392.8945
2005-02-07 12:00:00,21.85,21.85,21.84,21.84,23615.46499477534,6.6242,6.6242,6.6211,6.6211,23615.465
2005-02-07 12:05:00,21.84,21.86,21.84,21.86,61650.992685475445,6.6211,6.6272,6.6211,6.6272,61650.9927
2005-02-07 12:10:00,21.86,21.88,21.86,21.87,53709.50888192267,6.6272,6.6333,6.6272,6.6302,53709.5089
2005-02-07 12:15:00,21.87,21.88,21.86,21.86,54963.42737722048,6.6302,6.6333,6.6272,6.6272,54963.4274
2005-02-07 12:20:00,21.86,21.86,21.84,21.84,67502.61233019854,6.6272,6.6272,6.6211,6.6211,67502.6123
2005-02-07 12:25:00,21.84,21.86,21.84,21.86,28004.17972831766,6.6211,6.6272,6.6211,6.6272,28004.1797
2005-02-07 12:30:00,21.86,21.86,21.85,21.86,36572.62277951933,6.6272,6.6272,6.6242,6.6272,36572.6228
2005-02-07 12:35:00,21.85,21.86,21.85,21.85,32183.90804597701,6.6242,6.6272,6.6242,6.6242,32183.908
2005-02-07 12:40:00,21.85,21.87,21.85,21.85,62904.91118077325,6.6242,6.6302,6.6242,6.6242,62904.9112
2005-02-07 12:45:00,21.85,21.87,21.85,21.87,65830.7210031348,6.6242,6.6302,6.6242,6.6302,65830.721
2005-02-07 12:50:00,21.86,21.87,21.85,21.85,58725.18286311389,6.6272,6.6302,6.6242,6.6242,58725.1829
2005-02-07 12:55:00,21.85,21.87,21.84,21.86,37826.54127481714,6.6242,6.6302,6.6211,6.6272,37826.5413
2005-02-07 13:00:00,21.86,21.86,21.84,21.85,54754.44096133751,6.6272,6.6272,6.6211,6.6242,54754.441
2005-02-07 13:05:00,21.85,21.87,21.84,21.86,48693.834900731454,6.6242,6.6302,6.6211,6.6272,48693.8349
2005-02-07 13:10:00,21.85,21.87,21.85,21.86,22361.54649947753,6.6242,6.6302,6.6242,6.6272,22361.5465
2005-02-07 13:15:00,21.86,21.86,21.83,21.83,43260.188087774295,6.6272,6.6272,6.6181,6.6181,43260.1881
2005-02-07 13:20:00,21.83,21.83,21.81,21.83,53291.53605015674,6.6181,6.6181,6.612,6.6181,53291.5361
2005-02-07 13:25:00,21.83,21.84,21.81,21.82,59143.15569487983,6.6181,6.6211,6.612,6.6151,59143.1557
2005-02-07 13:30:00,21.82,21.84,21.82,21.83,45559.038662486935,6.6151,6.6211,6.6151,6.6181,45559.0387
2005-02-07 13:35:00,21.83,21.84,21.83,21.83,13584.117032392896,6.6181,6.6211,6.6181,6.6181,13584.117
2005-02-07 13:40:00,21.83,21.83,21.81,21.81,36781.6091954023,6.6181,6.6181,6.612,6.612,36781.6092
2005-02-07 13:45:00,21.82,21.82,21.81,21.81,52873.5632183908,6.6151,6.6151,6.612,6.612,52873.5632
2005-02-07 13:50:00,21.81,21.82,21.81,21.81,33228.84012539185,6.612,6.6151,6.612,6.612,33228.8401
2005-02-07 13:55:00,21.81,21.81,21.79,21.79,40543.36468129572,6.612,6.612,6.606,6.606,40543.3647
2005-02-07 14:00:00,21.79,21.79,21.78,21.79,102612.33019853708,6.606,6.606,6.6029,6.606,102612.3302
2005-02-07 14:05:00,21.78,21.78,21.76,21.77,110344.8275862069,6.6029,6.6029,6.5969,6.5999,110344.8276
2005-02-07 14:10:00,21.77,21.79,21.77,21.79,86729.36259143155,6.5999,6.606,6.5999,6.606,86729.3626
2005-02-07 14:15:00,21.79,21.8,21.79,21.8,42633.22884012539,6.606,6.609,6.606,6.609,42633.2288
2005-02-07 14:20:00,21.8,21.81,21.8,21.81,39080.45977011494,6.609,6.612,6.609,6.612,39080.4598
2005-02-07 14:25:00,21.81,21.82,21.81,21.82,160083.5945663532,6.612,6.6151,6.612,6.6151,160083.5946
2005-02-07 14:30:00,21.82,21.84,21.81,21.83,76907.00104493208,6.6151,6.6211,6.612,6.6181,76907.001
2005-02-07 14:35:00,21.83,21.84,21.83,21.84,38244.51410658307,6.6181,6.6211,6.6181,6.6211,38244.5141
2005-02-07 14:40:00,21.84,21.85,21.83,21.84,53500.52246603971,6.6211,6.6242,6.6181,6.6211,53500.5225
2005-02-07 14:45:00,21.85,21.85,21.84,21.84,42633.22884012539,6.6242,6.6242,6.6211,6.6211,42633.2288
2005-02-07 14:50:00,21.84,21.87,21.84,21.86,66457.6802507837,6.6211,6.6302,6.6211,6.6272,66457.6803
2005-02-07 14:55:00,21.86,21.86,21.83,21.84,63531.87042842215,6.6272,6.6272,6.6181,6.6211,63531.8704
2005-02-07 15:00:00,21.84,21.84,21.83,21.83,71473.35423197492,6.6211,6.6211,6.6181,6.6181,71473.3542
2005-02-07 15:05:00,21.83,21.84,21.82,21.84,84012.53918495297,6.6181,6.6211,6.6151,6.6211,84012.5392
2005-02-07 15:10:00,21.84,21.84,21.83,21.84,51619.644723093,6.6211,6.6211,6.6181,6.6211,51619.6447
2005-02-07 15:15:00,21.84,21.86,21.84,21.85,56635.31870428422,6.6211,6.6272,6.6211,6.6242,56635.3187
2005-02-07 15:20:00,21.85,21.85,21.84,21.85,147544.40961337512,6.6242,6.6242,6.6211,6.6242,147544.4096
2005-02-07 15:25:00,21.85,21.88,21.84,21.87,105120.1671891327,6.6242,6.6333,6.6211,6.6302,105120.1672
2005-02-07 15:30:00,21.87,21.87,21.84,21.85,91536.0501567398,6.6302,6.6302,6.6211,6.6242,91536.0502
2005-02-07 15:35:00,21.85,21.85,21.82,21.83,92371.99582027168,6.6242,6.6242,6.6151,6.6181,92371.9958
2005-02-07 15:40:00,21.83,21.85,21.82,21.85,98014.6290491118,6.6181,6.6242,6.6151,6.6242,98014.629
2005-02-07 15:45:00,21.84,21.85,21.84,21.84,76698.01462904911,6.6211,6.6242,6.6211,6.6211,76698.0146
2005-02-07 15:50:00,21.84,21.84,21.81,21.82,85475.44409613375,6.6211,6.6211,6.612,6.6151,85475.4441
2005-02-07 15:55:00,21.81,21.82,21.81,21.82,110762.80041797285,6.612,6.6151,6.612,6.6151,110762.8004
2005-02-08 09:30:00,21.72,21.76,21.72,21.74,160710.55381400208,6.5848,6.5969,6.5848,6.5908,160710.5538
2005-02-08 09:35:00,21.74,21.76,21.74,21.75,51201.67189132706,6.5908,6.5969,6.5908,6.5939,51201.6719
2005-02-08 09:40:00,21.75,21.75,21.74,21.74,64785.78892371996,6.5939,6.5939,6.5908,6.5908,64785.7889
2005-02-08 09:45:00,21.74,21.75,21.74,21.74,50156.73981191222,6.5908,6.5939,6.5908,6.5908,50156.7398
2005-02-08 09:50:00,21.74,21.75,21.74,21.74,71682.34064785788,6.5908,6.5939,6.5908,6.5908,71682.3406
2005-02-08 09:55:00,21.74,21.81,21.74,21.8,99059.56112852664,6.5908,6.612,6.5908,6.609,99059.5611
2005-02-08 10:00:00,21.8,21.81,21.77,21.77,61024.03343782654,6.609,6.612,6.5999,6.5999,61024.0334
2005-02-08 10:05:00,21.76,21.78,21.76,21.78,52664.57680250784,6.5969,6.6029,6.5969,6.6029,52664.5768
2005-02-08 10:10:00,21.78,21.81,21.78,21.81,54545.454545454544,6.6029,6.612,6.6029,6.612,54545.4545
2005-02-08 10:15:00,21.81,21.82,21.8,21.8,68547.54440961337,6.612,6.6151,6.609,6.609,68547.5444
2005-02-08 10:20:00,21.8,21.8,21.77,21.78,70637.40856844305,6.609,6.609,6.5999,6.6029,70637.4086
2005-02-08 10:25:00,21.78,21.79,21.77,21.77,46812.957157784746,6.6029,6.606,6.5999,6.5999,46812.9572
2005-02-08 10:30:00,21.77,21.81,21.77,21.77,84848.48484848485,6.5999,6.612,6.5999,6.5999,84848.4848
2005-02-08 10:35:00,21.77,21.79,21.77,21.79,45559.038662486935,6.5999,6.606,6.5999,6.606,45559.0387
2005-02-08 10:40:00,21.79,21.8,21.78,21.78,98432.60188087774,6.606,6.609,6.6029,6.6029,98432.6019
2005-02-08 10:45:00,21.78,21.78,21.76,21.76,54127.481713688605,6.6029,6.6029,6.5969,6.5969,54127.4817
2005-02-08 10:50:00,21.75,21.77,21.75,21.76,57053.29153605016,6.5939,6.5999,6.5939,6.5969,57053.2915
2005-02-08 10:55:00,21.76,21.78,21.76,21.77,57471.26436781609,6.5969,6.6029,6.5969,6.5999,57471.2644
2005-02-08 11:00:00,21.76,21.78,21.76,21.77,70428.42215256009,6.5969,6.6029,6.5969,6.5999,70428.4222
2005-02-08 11:05:00,21.77,21.79,21.77,21.78,88401.25391849529,6.5999,6.606,6.5999,6.6029,88401.2539
2005-02-08 11:10:00,21.78,21.8,21.77,21.8,73354.23197492163,6.6029,6.609,6.5999,6.609,73354.232
2005-02-08 11:15:00,21.8,21.81,21.8,21.81,58098.223615465,6.609,6.612,6.609,6.612,58098.2236
2005-02-08 11:20:00,21.81,21.82,21.8,21.8,69383.49007314524,6.612,6.6151,6.609,6.609,69383.4901
2005-02-08 11:25:00,21.81,21.81,21.8,21.81,55381.400208986415,6.612,6.612,6.609,6.612,55381.4002
2005-02-08 11:30:00,21.8,21.81,21.77,21.78,83803.55276907001,6.609,6.612,6.5999,6.6029,83803.5528
2005-02-08 11:35:00,21.77,21.77,21.76,21.76,74399.16405433646,6.5999,6.5999,6.5969,6.5969,74399.1641
2005-02-08 11:40:00,21.77,21.77,21.75,21.75,17554.85893416928,6.5999,6.5999,6.5939,6.5939,17554.8589
2005-02-08 11:45:00,21.76,21.77,21.74,21.74,83176.5935214211,6.5969,6.5999,6.5908,6.5908,83176.5935
2005-02-08 11:50:00,21.73,21.74,21.69,21.7,70637.40856844305,6.5878,6.5908,6.5757,6.5787,70637.4086
2005-02-08 11:55:00,21.7,21.71,21.68,21.7,45350.05224660397,6.5787,6.5817,6.5726,6.5787,45350.0522
2005-02-08 12:00:00,21.7,21.7,21.68,21.68,61442.00626959247,6.5787,6.5787,6.5726,6.5726,61442.0063
2005-02-08 12:05:00,21.68,21.68,21.66,21.66,58725.18286311389,6.5726,6.5726,6.5666,6.5666,58725.1829
2005-02-08 12:10:00,21.66,21.69,21.62,21.62,104493.2079414838,6.5666,6.5757,6.5544,6.5544,104493.2079
2005-02-08 12:15:00,21.63,21.65,21.63,21.65,43469.17450365726,6.5575,6.5635,6.5575,6.5635,43469.1745
2005-02-08 12:20:00,21.66,21.67,21.64,21.66,68129.57157784744,6.5666,6.5696,6.5605,6.5666,68129.5716
2005-02-08 12:25:00,21.65,21.65,21.62,21.63,57053.29153605016,6.5635,6.5635,6.5544,6.5575,57053.2915
2005-02-08 12:30:00,21.63,21.63,21.6,21.6,64158.82967607105,6.5575,6.5575,6.5484,6.5484,64158.8297
2005-02-08 12:35:00,21.6,21.62,21.6,21.61,36990.59561128527,6.5484,6.5544,6.5484,6.5514,36990.5956
2005-02-08 12:40:00,21.61,21.65,21.61,21.64,52664.57680250784,6.5514,6.5635,6.5514,6.5605,52664.5768
2005-02-08 12:45:00,21.64,21.65,21.64,21.64,27795.19331243469,6.5605,6.5635,6.5605,6.5605,27795.1933
2005-02-08 12:50:00,21.64,21.65,21.61,21.63,65203.76175548589,6.5605,6.5635,6.5514,6.5575,65203.7618
2005-02-08 12:55:00,21.63,21.63,21.63,21.63,13166.14420062696,6.5575,6.5575,6.5575,6.5575,13166.1442
2005-02-08 13:00:00,21.63,21.65,21.61,21.64,44514.1065830721,6.5575,6.5635,6.5514,6.5605,44514.1066
2005-02-08 13:05:00,21.64,21.66,21.64,21.66,30094.04388714733,6.5605,6.5666,6.5605,6.5666,30094.0439
2005-02-08 13:10:00,21.66,21.68,21.66,21.68,26541.274817136884,6.5666,6.5726,6.5666,6.5726,26541.2748
2005-02-08 13:15:00,21.68,21.69,21.67,21.68,25705.329153605016,6.5726,6.5757,6.5696,6.5726,25705.3292
2005-02-08 13:20:00,21.68,21.7,21.68,21.7,30303.0303030303,6.5726,6.5787,6.5726,6.5787,30303.0303
2005-02-08 13:25:00,21.7,21.71,21.7,21.71,28004.17972831766,6.5787,6.5817,6.5787,6.5817,28004.1797
2005-02-08 13:30:00,21.71,21.77,21.71,21.74,131452.4555903866,6.5817,6.5999,6.5817,6.5908,131452.4556
2005-02-08 13:35:00,21.74,21.75,21.74,21.75,359247.6489028213,6.5908,6.5939,6.5908,6.5939,359247.6489
2005-02-08 13:40:00,21.74,21.77,21.74,21.77,41588.29676071055,6.5908,6.5999,6.5908,6.5999,41588.2968
2005-02-08 13:45:00,21.77,21.77,21.74,21.74,40961.33751306165,6.5999,6.5999,6.5908,6.5908,40961.3375
2005-02-08 13:50:00,21.74,21.75,21.72,21.72,116823.4064785789,6.5908,6.5939,6.5848,6.5848,116823.4065
2005-02-08 13:55:00,21.72,21.73,21.71,21.73,69592.47648902821,6.5848,6.5878,6.5817,6.5878,69592.4765
2005-02-08 14:00:00,21.73,21.75,21.72,21.74,44514.1065830721,6.5878,6.5939,6.5848,6.5908,44514.1066
2005-02-08 14:05:00,21.74,21.75,21.74,21.74,52246.6039707419,6.5908,6.5939,6.5908,6.5908,52246.604
2005-02-08 14:10:00,21.75,21.77,21.74,21.76,62904.91118077325,6.5939,6.5999,6.5908,6.5969,62904.9112
2005-02-08 14:15:00,21.76,21.77,21.75,21.76,33855.799373040754,6.5969,6.5999,6.5939,6.5969,33855.7994
2005-02-08 14:20:00,21.76,21.77,21.75,21.75,30929.989550679205,6.5969,6.5999,6.5939,6.5939,30929.9896
2005-02-08 14:25:00,21.75,21.76,21.75,21.75,46394.984326018806,6.5939,6.5969,6.5939,6.5939,46394.9843
2005-02-08 14:30:00,21.75,21.75,21.73,21.74,85893.41692789969,6.5939,6.5939,6.5878,6.5908,85893.4169
2005-02-08 14:35:00,21.75,21.76,21.73,21.74,92580.98223615464,6.5939,6.5969,6.5878,6.5908,92580.9822
2005-02-08 14:40:00,21.74,21.74,21.72,21.72,62068.96551724138,6.5908,6.5908,6.5848,6.5848,62068.9655
2005-02-08 14:45:00,21.72,21.73,21.71,21.72,47230.92998955068,6.5848,6.5878,6.5817,6.5848,47230.93
2005-02-08 14:50:00,21.73,21.73,21.7,21.7,108045.97701149424,6.5878,6.5878,6.5787,6.5787,108045.977
2005-02-08 14:55:00,21.7,21.71,21.69,21.71,82967.60710553813,6.5787,6.5817,6.5757,6.5817,82967.6071
2005-02-08 15:00:00,21.7,21.72,21.7,21.71,68965.5172413793,6.5787,6.5848,6.5787,6.5817,68965.5172
2005-02-08 15:05:00,21.71,21.72,21.71,21.72,57053.29153605016,6.5817,6.5848,6.5817,6.5848,57053.2915
2005-02-08 15:10:00,21.72,21.73,21.72,21.72,50574.71264367816,6.5848,6.5878,6.5848,6.5848,50574.7126
2005-02-08 15:15:00,21.72,21.73,21.71,21.72,53709.50888192267,6.5848,6.5878,6.5817,6.5848,53709.5089
2005-02-08 15:20:00,21.71,21.73,21.71,21.72,52455.59038662487,6.5817,6.5878,6.5817,6.5848,52455.5904
2005-02-08 15:25:00,21.72,21.74,21.71,21.72,45768.0250783699,6.5848,6.5908,6.5817,6.5848,45768.0251
2005-02-08 15:30:00,21.72,21.74,21.72,21.74,61233.01985370951,6.5848,6.5908,6.5848,6.5908,61233.0199
2005-02-08 15:35:00,21.74,21.75,21.73,21.73,52873.5632183908,6.5908,6.5939,6.5878,6.5878,52873.5632
2005-02-08 15:40:00,21.73,21.73,21.71,21.71,99686.52037617554,6.5878,6.5878,6.5817,6.5817,99686.5204
2005-02-08 15:45:00,21.71,21.73,21.71,21.72,175757.57575757577,6.5817,6.5878,6.5817,6.5848,175757.5758
2005-02-08 15:50:00,21.72,21.74,21.71,21.72,99686.52037617554,6.5848,6.5908,6.5817,6.5848,99686.5204
2005-02-08 15:55:00,21.72,21.72,21.68,21.68,255799.3730407524,6.5848,6.5848,6.5726,6.5726,255799.373
2005-02-09 09:30:00,21.7,21.74,21.65,21.71,125391.84952978056,6.5787,6.5908,6.5635,6.5817,125391.8495
2005-02-09 09:35:00,21.71,21.77,21.71,21.73,80250.78369905955,6.5817,6.5999,6.5817,6.5878,80250.7837
2005-02-09 09:40:00,21.73,21.74,21.7,21.74,133960.29258098223,6.5878,6.5908,6.5787,6.5908,133960.2926
2005-02-09 09:45:00,21.74,21.79,21.74,21.78,76698.01462904911,6.5908,6.606,6.5908,6.6029,76698.0146
2005-02-09 09:50:00,21.77,21.78,21.72,21.77,66875.65308254963,6.5999,6.6029,6.5848,6.5999,66875.6531
2005-02-09 09:55:00,21.76,21.77,21.73,21.77,50156.73981191222,6.5969,6.5999,6.5878,6.5999,50156.7398
2005-02-09 10:00:00,21.77,21.8,21.76,21.76,80459.77011494253,6.5999,6.609,6.5969,6.5969,80459.7701
2005-02-09 10:05:00,21.76,21.77,21.74,21.74,63740.85684430512,6.5969,6.5999,6.5908,6.5908,63740.8568
2005-02-09 10:10:00,21.74,21.74,21.69,21.69,123301.98537095088,6.5908,6.5908,6.5757,6.5757,123301.9854
2005-02-09 10:15:00,21.69,21.72,21.69,21.7,77951.93312434692,6.5757,6.5848,6.5757,6.5787,77951.9331
2005-02-09 10:20:00,21.7,21.7,21.69,21.69,86938.34900731452,6.5787,6.5787,6.5757,6.5757,86938.349
2005-02-09 10:25:00,21.7,21.72,21.69,21.7,46603.97074190177,6.5787,6.5848,6.5757,6.5787,46603.9707
2005-02-09 10:30:00,21.7,21.7,21.67,21.68,140229.88505747126,6.5787,6.5787,6.5696,6.5726,140229.8851
2005-02-09 10:35:00,21.67,21.68,21.66,21.67,84221.52560083594,6.5696,6.5726,6.5666,6.5696,84221.5256
2005-02-09 10:40:00,21.67,21.68,21.65,21.65,61024.03343782654,6.5696,6.5726,6.5635,6.5635,61024.0334
2005-02-09 10:45:00,21.66,21.66,21.65,21.66,88401.25391849529,6.5666,6.5666,6.5635,6.5666,88401.2539
2005-02-09 10:50:00,21.65,21.67,21.64,21.64,69383.49007314524,6.5635,6.5696,6.5605,6.5605,69383.4901
2005-02-09 10:55:00,21.64,21.64,21.63,21.63,28631.13897596656,6.5605,6.5605,6.5575,6.5575,28631.139
2005-02-09 11:00:00,21.63,21.64,21.63,21.63,45141.065830721,6.5575,6.5605,6.5575,6.5575,45141.0658
2005-02-09 11:05:00,21.63,21.65,21.63,21.64,48484.84848484848,6.5575,6.5635,6.5575,6.5605,48484.8485
2005-02-09 11:10:00,21.64,21.65,21.63,21.64,34482.75862068965,6.5605,6.5635,6.5575,6.5605,34482.7586
2005-02-09 11:15:00,21.64,21.65,21.64,21.65,34482.75862068965,6.5605,6.5635,6.5605,6.5635,34482.7586
2005-02-09 11:20:00,21.64,21.65,21.63,21.65,34064.78578892372,6.5605,6.5635,6.5575,6.5635,34064.7858
2005-02-09 11:25:00,21.65,21.65,21.64,21.64,47021.94357366771,6.5635,6.5635,6.5605,6.5605,47021.9436
2005-02-09 11:30:00,21.64,21.64,21.63,21.63,36572.62277951933,6.5605,6.5605,6.5575,6.5575,36572.6228
2005-02-09 11:35:00,21.63,21.64,21.63,21.64,84848.48484848485,6.5575,6.5605,6.5575,6.5605,84848.4848
2005-02-09 11:40:00,21.63,21.64,21.61,21.63,54754.44096133751,6.5575,6.5605,6.5514,6.5575,54754.441
2005-02-09 11:45:00,21.63,21.63,21.62,21.62,22152.56008359457,6.5575,6.5575,6.5544,6.5544,22152.5601
2005-02-09 11:50:00,21.62,21.64,21.62,21.64,73563.2183908046,6.5544,6.5605,6.5544,6.5605,73563.2184
2005-02-09 11:55:00,21.64,21.65,21.63,21.64,14838.0355276907,6.5605,6.5635,6.5575,6.5605,14838.0355
2005-02-09 12:00:00,21.64,21.65,21.63,21.63,39498.43260188088,6.5605,6.5635,6.5575,6.5575,39498.4326
2005-02-09 12:05:00,21.63,21.63,21.62,21.63,106583.07210031348,6.5575,6.5575,6.5544,6.5575,106583.0721
2005-02-09 12:10:00,21.63,21.63,21.62,21.63,20689.6551724138,6.5575,6.5575,6.5544,6.5575,20689.6552
2005-02-09 12:15:00,21.63,21.64,21.63,21.64,22779.519331243468,6.5575,6.5605,6.5575,6.5605,22779.5193
2005-02-09 12:20:00,21.64,21.65,21.63,21.64,19644.72309299896,6.5605,6.5635,6.5575,6.5605,19644.7231
2005-02-09 12:25:00,21.65,21.65,21.64,21.64,28004.17972831766,6.5635,6.5635,6.5605,6.5605,28004.1797
2005-02-09 12:30:00,21.65,21.68,21.64,21.68,77324.97387669802,6.5635,6.5726,6.5605,6.5726,77324.9739
2005-02-09 12:35:00,21.68,21.7,21.67,21.7,55381.400208986415,6.5726,6.5787,6.5696,6.5787,55381.4002
2005-02-09 12:40:00,21.7,21.7,21.68,21.69,67711.59874608151,6.5787,6.5787,6.5726,6.5757,67711.5987
2005-02-09 12:45:00,21.69,21.69,21.68,21.69,126018.80877742948,6.5757,6.5757,6.5726,6.5757,126018.8088
2005-02-09 12:50:00,21.69,21.7,21.69,21.7,85893.41692789969,6.5757,6.5787,6.5757,6.5787,85893.4169
2005-02-09 12:55:00,21.7,21.73,21.7,21.73,103448.27586206896,6.5787,6.5878,6.5787,6.5878,103448.2759
2005-02-09 13:00:00,21.73,21.74,21.72,21.74,104075.23510971786,6.5878,6.5908,6.5848,6.5908,104075.2351
2005-02-09 13:05:00,21.74,21.76,21.74,21.74,59352.1421107628,6.5908,6.5969,6.5908,6.5908,59352.1421
2005-02-09 13:10:00,21.74,21.74,21.72,21.72,24242.42424242424,6.5908,6.5908,6.5848,6.5848,24242.4242
2005-02-09 13:15:00,21.73,21.73,21.72,21.73,29258.098223615463,6.5878,6.5878,6.5848,6.5878,29258.0982
2005-02-09 13:20:00,21.73,21.73,21.72,21.73,26332.28840125392,6.5878,6.5878,6.5848,6.5878,26332.2884
2005-02-09 13:25:00,21.73,21.73,21.72,21.73,55799.37304075235,6.5878,6.5878,6.5848,6.5878,55799.373
2005-02-09 13:30:00,21.73,21.75,21.73,21.74,58934.16927899687,6.5878,6.5939,6.5878,6.5908,58934.1693
2005-02-09 13:35:00,21.74,21.74,21.73,21.73,62068.96551724138,6.5908,6.5908,6.5878,6.5878,62068.9655
2005-02-09 13:40:00,21.73,21.73,21.72,21.73,171159.87460815045,6.5878,6.5878,6.5848,6.5878,171159.8746
2005-02-09 13:45:00,21.72,21.73,21.72,21.73,20898.64158829676,6.5848,6.5878,6.5848,6.5878,20898.6416
2005-02-09 13:50:00,21.73,21.75,21.72,21.74,35527.69070010449,6.5878,6.5939,6.5848,6.5908,35527.6907
2005-02-09 13:55:00,21.74,21.74,21.72,21.72,31347.96238244514,6.5908,6.5908,6.5848,6.5848,31347.9624
2005-02-09 14:00:00,21.72,21.73,21.72,21.72,131034.48275862068,6.5848,6.5878,6.5848,6.5848,131034.4828
2005-02-09 14:05:00,21.72,21.72,21.71,21.71,120376.17554858934,6.5848,6.5848,6.5817,6.5817,120376.1755
2005-02-09 14:10:00,21.7,21.72,21.67,21.68,124764.89028213166,6.5787,6.5848,6.5696,6.5726,124764.8903
2005-02-09 14:15:00,21.68,21.7,21.68,21.7,117241.37931034484,6.5726,6.5787,6.5726,6.5787,117241.3793
2005-02-09 14:20:00,21.69,21.7,21.68,21.69,31974.92163009404,6.5757,6.5787,6.5726,6.5757,31974.9216
2005-02-09 14:25:00,21.69,21.69,21.68,21.68,64994.77533960292,6.5757,6.5757,6.5726,6.5726,64994.7753
2005-02-09 14:30:00,21.68,21.7,21.68,21.7,44096.133751306166,6.5726,6.5787,6.5726,6.5787,44096.1338
2005-02-09 14:35:00,21.7,21.72,21.7,21.72,42842.21525600836,6.5787,6.5848,6.5787,6.5848,42842.2153
2005-02-09 14:40:00,21.72,21.72,21.71,21.71,177638.45350052245,6.5848,6.5848,6.5817,6.5817,177638.4535
2005-02-09 14:45:00,21.72,21.72,21.71,21.72,48693.834900731454,6.5848,6.5848,6.5817,6.5848,48693.8349
2005-02-09 14:50:00,21.72,21.73,21.71,21.72,76071.0553814002,6.5848,6.5878,6.5817,6.5848,76071.0554
2005-02-09 14:55:00,21.72,21.73,21.72,21.72,142737.72204806688,6.5848,6.5878,6.5848,6.5848,142737.722
2005-02-09 15:00:00,21.72,21.73,21.72,21.72,103239.289446186,6.5848,6.5878,6.5848,6.5848,103239.2894
2005-02-09 15:05:00,21.72,21.73,21.72,21.72,74608.15047021944,6.5848,6.5878,6.5848,6.5848,74608.1505
2005-02-09 15:10:00,21.72,21.72,21.7,21.7,60606.0606060606,6.5848,6.5848,6.5787,6.5787,60606.0606
2005-02-09 15:15:00,21.7,21.7,21.7,21.7,53291.53605015674,6.5787,6.5787,6.5787,6.5787,53291.5361
2005-02-09 15:20:00,21.7,21.72,21.7,21.71,84848.48484848485,6.5787,6.5848,6.5787,6.5817,84848.4848
2005-02-09 15:25:00,21.72,21.72,21.71,21.72,70010.44932079414,6.5848,6.5848,6.5817,6.5848,70010.4493
2005-02-09 15:30:00,21.72,21.72,21.71,21.71,98432.60188087774,6.5848,6.5848,6.5817,6.5817,98432.6019
2005-02-09 15:35:00,21.71,21.71,21.68,21.68,124137.93103448275,6.5817,6.5817,6.5726,6.5726,124137.931
2005-02-09 15:40:00,21.68,21.68,21.66,21.66,72936.2591431557,6.5726,6.5726,6.5666,6.5666,72936.2591
2005-02-09 15:45:00,21.66,21.66,21.63,21.64,87565.30825496343,6.5666,6.5666,6.5575,6.5605,87565.3083
2005-02-09 15:50:00,21.63,21.64,21.6,21.61,169278.99686520375,6.5575,6.5605,6.5484,6.5514,169278.9969
2005-02-09 15:55:00,21.62,21.63,21.61,21.63,154231.97492163008,6.5544,6.5575,6.5514,6.5575,154231.9749
2005-02-10 09:30:00,21.73,21.73,21.66,21.7,139602.92580982237,6.5878,6.5878,6.5666,6.5787,139602.9258
2005-02-10 09:35:00,21.7,21.72,21.66,21.68,74399.16405433646,6.5787,6.5848,6.5666,6.5726,74399.1641
2005-02-10 09:40:00,21.66,21.67,21.62,21.63,48066.87565308255,6.5666,6.5696,6.5544,6.5575,48066.8757
2005-02-10 09:45:00,21.63,21.68,21.62,21.67,68129.57157784744,6.5575,6.5726,6.5544,6.5696,68129.5716
2005-02-10 09:50:00,21.67,21.68,21.65,21.67,42006.269592476485,6.5696,6.5726,6.5635,6.5696,42006.2696
2005-02-10 09:55:00,21.66,21.7,21.65,21.7,45977.01149425288,6.5666,6.5787,6.5635,6.5787,45977.0115
2005-02-10 10:00:00,21.69,21.72,21.69,21.72,68965.5172413793,6.5757,6.5848,6.5757,6.5848,68965.5172
2005-02-10 10:05:00,21.72,21.73,21.71,21.72,54963.42737722048,6.5848,6.5878,6.5817,6.5848,54963.4274
2005-02-10 10:10:00,21.72,21.73,21.71,21.72,55590.38662486938,6.5848,6.5878,6.5817,6.5848,55590.3866
2005-02-10 10:15:00,21.72,21.72,21.7,21.7,73354.23197492163,6.5848,6.5848,6.5787,6.5787,73354.232
2005-02-10 10:20:00,21.7,21.7,21.66,21.66,44305.12016718913,6.5787,6.5787,6.5666,6.5666,44305.1202
2005-02-10 10:25:00,21.65,21.67,21.65,21.67,56217.345872518286,6.5635,6.5696,6.5635,6.5696,56217.3459
2005-02-10 10:30:00,21.66,21.68,21.65,21.67,30929.989550679205,6.5666,6.5726,6.5635,6.5696,30929.9896
2005-02-10 10:35:00,21.67,21.69,21.67,21.68,36572.62277951933,6.5696,6.5757,6.5696,6.5726,36572.6228
2005-02-10 10:40:00,21.67,21.68,21.66,21.66,53709.50888192267,6.5696,6.5726,6.5666,6.5666,53709.5089
2005-02-10 10:45:00,21.65,21.66,21.64,21.64,58098.223615465,6.5635,6.5666,6.5605,6.5605,58098.2236
2005-02-10 10:50:00,21.65,21.66,21.64,21.64,55590.38662486938,6.5635,6.5666,6.5605,6.5605,55590.3866
2005-02-10 10:55:00,21.64,21.65,21.63,21.64,38871.47335423197,6.5605,6.5635,6.5575,6.5605,38871.4734
2005-02-10 11:00:00,21.64,21.66,21.63,21.63,70219.43573667711,6.5605,6.5666,6.5575,6.5575,70219.4357
2005-02-10 11:05:00,21.63,21.63,21.6,21.61,98014.6290491118,6.5575,6.5575,6.5484,6.5514,98014.629
2005-02-10 11:10:00,21.61,21.62,21.6,21.61,67920.58516196447,6.5514,6.5544,6.5484,6.5514,67920.5852
2005-02-10 11:15:00,21.61,21.62,21.6,21.61,38453.50052246604,6.5514,6.5544,6.5484,6.5514,38453.5005
2005-02-10 11:20:00,21.62,21.63,21.6,21.62,228631.1389759665,6.5544,6.5575,6.5484,6.5544,228631.139
2005-02-10 11:25:00,21.61,21.63,21.61,21.63,29676.0710553814,6.5514,6.5575,6.5514,6.5575,29676.0711
2005-02-10 11:30:00,21.63,21.63,21.62,21.62,33437.826541274815,6.5575,6.5575,6.5544,6.5544,33437.8265
2005-02-10 11:35:00,21.63,21.63,21.62,21.63,43469.17450365726,6.5575,6.5575,6.5544,6.5575,43469.1745
2005-02-10 11:40:00,21.63,21.63,21.62,21.63,29885.05747126437,6.5575,6.5575,6.5544,6.5575,29885.0575
2005-02-10 11:45:00,21.62,21.62,21.61,21.61,25078.36990595611,6.5544,6.5544,6.5514,6.5514,25078.3699
2005-02-10 11:50:00,21.61,21.61,21.6,21.6,47021.94357366771,6.5514,6.5514,6.5484,6.5484,47021.9436
2005-02-10 11:55:00,21.6,21.6,21.59,21.59,51619.644723093,6.5484,6.5484,6.5453,6.5453,51619.6447
2005-02-10 12:00:00,21.6,21.6,21.59,21.6,46185.99791013584,6.5484,6.5484,6.5453,6.5484,46185.9979
2005-02-10 12:05:00,21.6,21.6,21.59,21.6,119958.2027168234,6.5484,6.5484,6.5453,6.5484,119958.2027
2005-02-10 12:10:00,21.6,21.6,21.6,21.6,38035.5276907001,6.5484,6.5484,6.5484,6.5484,38035.5277
2005-02-10 12:15:00,21.6,21.6,21.6,21.6,34273.772204806686,6.5484,6.5484,6.5484,6.5484,34273.7722
2005-02-10 12:20:00,21.6,21.61,21.6,21.61,40125.39184952978,6.5484,6.5514,6.5484,6.5514,40125.3918
2005-02-10 12:25:00,21.61,21.62,21.61,21.62,40334.37826541275,6.5514,6.5544,6.5514,6.5544,40334.3783
2005-02-10 12:30:00,21.62,21.62,21.6,21.6,32810.86729362591,6.5544,6.5544,6.5484,6.5484,32810.8673
2005-02-10 12:35:00,21.6,21.6,21.6,21.6,21107.62800417973,6.5484,6.5484,6.5484,6.5484,21107.628
2005-02-10 12:40:00,21.6,21.6,21.6,21.6,44096.133751306166,6.5484,6.5484,6.5484,6.5484,44096.1338
2005-02-10 12:45:00,21.6,21.6,21.6,21.6,29467.08463949844,6.5484,6.5484,6.5484,6.5484,29467.0846
2005-02-10 12:50:00,21.6,21.6,21.59,21.6,136050.1567398119,6.5484,6.5484,6.5453,6.5484,136050.1567
2005-02-10 12:55:00,21.59,21.6,21.57,21.57,73981.19122257053,6.5453,6.5484,6.5393,6.5393,73981.1912
2005-02-10 13:00:00,21.57,21.59,21.57,21.59,43469.17450365726,6.5393,6.5453,6.5393,6.5453,43469.1745
2005-02-10 13:05:00,21.59,21.6,21.57,21.58,50992.685475444094,6.5453,6.5484,6.5393,6.5423,50992.6855
2005-02-10 13:10:00,21.58,21.58,21.57,21.57,46185.99791013584,6.5423,6.5423,6.5393,6.5393,46185.9979
2005-02-10 13:15:00,21.58,21.58,21.54,21.54,60815.04702194357,6.5423,6.5423,6.5302,6.5302,60815.047
2005-02-10 13:20:00,21.54,21.55,21.53,21.53,155485.8934169279,6.5302,6.5332,6.5272,6.5272,155485.8934
2005-02-10 13:25:00,21.53,21.53,21.52,21.53,216927.8996865204,6.5272,6.5272,6.5241,6.5272,216927.8997
2005-02-10 13:30:00,21.54,21.58,21.54,21.58,61859.97910135841,6.5302,6.5423,6.5302,6.5423,61859.9791
2005-02-10 13:35:00,21.57,21.58,21.57,21.57,64158.82967607105,6.5393,6.5423,6.5393,6.5393,64158.8297
2005-02-10 13:40:00,21.57,21.58,21.57,21.58,40125.39184952978,6.5393,6.5423,6.5393,6.5423,40125.3918
2005-02-10 13:45:00,21.57,21.57,21.56,21.56,44932.07941483804,6.5393,6.5393,6.5363,6.5363,44932.0794
2005-02-10 13:50:00,21.56,21.57,21.55,21.56,172622.77951933123,6.5363,6.5393,6.5332,6.5363,172622.7795
2005-02-10 13:55:00,21.56,21.57,21.55,21.57,125809.8223615465,6.5363,6.5393,6.5332,6.5393,125809.8224
2005-02-10 14:00:00,21.57,21.58,21.57,21.57,121421.10762800416,6.5393,6.5423,6.5393,6.5393,121421.1076
2005-02-10 14:05:00,21.58,21.58,21.54,21.54,103866.2486938349,6.5423,6.5423,6.5302,6.5302,103866.2487
2005-02-10 14:10:00,21.54,21.55,21.53,21.53,67711.59874608151,6.5302,6.5332,6.5272,6.5272,67711.5987
2005-02-10 14:15:00,21.53,21.53,21.52,21.52,89237.19958202717,6.5272,6.5272,6.5241,6.5241,89237.1996
2005-02-10 14:20:00,21.52,21.52,21.49,21.49,109926.85475444097,6.5241,6.5241,6.515,6.515,109926.8548
2005-02-10 14:25:00,21.49,21.49,21.48,21.49,148171.36886102404,6.515,6.515,6.512,6.515,148171.3689
2005-02-10 14:30:00,21.49,21.5,21.48,21.5,83594.56635318704,6.515,6.5181,6.512,6.5181,83594.5664
2005-02-10 14:35:00,21.5,21.5,21.49,21.49,64367.81609195402,6.5181,6.5181,6.515,6.515,64367.8161
2005-02-10 14:40:00,21.49,21.49,21.47,21.48,72936.2591431557,6.515,6.515,6.509,6.512,72936.2591
2005-02-10 14:45:00,21.48,21.5,21.48,21.5,75862.06896551723,6.512,6.5181,6.512,6.5181,75862.069
2005-02-10 14:50:00,21.5,21.53,21.49,21.53,83385.57993730408,6.5181,6.5272,6.515,6.5272,83385.5799
2005-02-10 14:55:00,21.52,21.53,21.52,21.52,42006.269592476485,6.5241,6.5272,6.5241,6.5241,42006.2696
2005-02-10 15:00:00,21.53,21.55,21.52,21.55,62068.96551724138,6.5272,6.5332,6.5241,6.5332,62068.9655
2005-02-10 15:05:00,21.56,21.58,21.56,21.58,64785.78892371996,6.5363,6.5423,6.5363,6.5423,64785.7889
2005-02-10 15:10:00,21.58,21.58,21.57,21.57,160919.54022988505,6.5423,6.5423,6.5393,6.5393,160919.5402
2005-02-10 15:15:00,21.57,21.58,21.57,21.58,73563.2183908046,6.5393,6.5423,6.5393,6.5423,73563.2184
2005-02-10 15:20:00,21.58,21.59,21.58,21.59,63949.843260188085,6.5423,6.5453,6.5423,6.5453,63949.8433
2005-02-10 15:25:00,21.59,21.61,21.59,21.59,101149.42528735632,6.5453,6.5514,6.5453,6.5453,101149.4253
2005-02-10 15:30:00,21.59,21.6,21.58,21.6,180564.263322884,6.5453,6.5484,6.5423,6.5484,180564.2633
2005-02-10 15:35:00,21.6,21.61,21.56,21.56,82758.62068965517,6.5484,6.5514,6.5363,6.5363,82758.6207
2005-02-10 15:40:00,21.56,21.57,21.53,21.53,88192.26750261233,6.5363,6.5393,6.5272,6.5272,88192.2675
2005-02-10 15:45:00,21.54,21.54,21.52,21.52,89864.15882967607,6.5302,6.5302,6.5241,6.5241,89864.1588
2005-02-10 15:50:00,21.52,21.59,21.52,21.58,142110.76280041796,6.5241,6.5453,6.5241,6.5423,142110.7628
2005-02-10 15:55:00,21.59,21.59,21.51,21.52,163218.3908045977,6.5453,6.5453,6.5211,6.5241,163218.3908
2005-02-11 09:30:00,21.6,21.62,21.58,21.6,221525.6008359457,6.5484,6.5544,6.5423,6.5484,221525.6008
2005-02-11 09:35:00,21.63,21.64,21.63,21.64,50365.72622779519,6.5575,6.5605,6.5575,6.5605,50365.7262
2005-02-11 09:40:00,21.64,21.71,21.64,21.69,130407.52351097178,6.5605,6.5817,6.5605,6.5757,130407.5235
2005-02-11 09:45:00,21.69,21.69,21.61,21.66,132079.41483803553,6.5757,6.5757,6.5514,6.5666,132079.4148
2005-02-11 09:50:00,21.66,21.68,21.62,21.66,107419.01776384536,6.5666,6.5726,6.5544,6.5666,107419.0178
2005-02-11 09:55:00,21.68,21.7,21.64,21.65,81086.72936259143,6.5726,6.5787,6.5605,6.5635,81086.7294
2005-02-11 10:00:00,21.64,21.67,21.64,21.64,130825.49634273772,6.5605,6.5696,6.5605,6.5605,130825.4963
2005-02-11 10:05:00,21.63,21.64,21.61,21.64,64367.81609195402,6.5575,6.5605,6.5514,6.5605,64367.8161
2005-02-11 10:10:00,21.63,21.64,21.61,21.62,94461.85997910135,6.5575,6.5605,6.5514,6.5544,94461.86
2005-02-11 10:15:00,21.63,21.64,21.6,21.64,98014.6290491118,6.5575,6.5605,6.5484,6.5605,98014.629
2005-02-11 10:20:00,21.63,21.65,21.61,21.63,50783.69905956113,6.5575,6.5635,6.5514,6.5575,50783.6991
2005-02-11 10:25:00,21.63,21.65,21.63,21.65,47230.92998955068,6.5575,6.5635,6.5575,6.5635,47230.93
2005-02-11 10:30:00,21.65,21.66,21.62,21.66,70637.40856844305,6.5635,6.5666,6.5544,6.5666,70637.4086
2005-02-11 10:35:00,21.66,21.66,21.61,21.63,68129.57157784744,6.5666,6.5666,6.5514,6.5575,68129.5716
2005-02-11 10:40:00,21.63,21.65,21.63,21.64,43678.16091954023,6.5575,6.5635,6.5575,6.5605,43678.1609
2005-02-11 10:45:00,21.63,21.66,21.63,21.66,57262.27795193312,6.5575,6.5666,6.5575,6.5666,57262.278
2005-02-11 10:50:00,21.66,21.67,21.65,21.66,113061.65099268548,6.5666,6.5696,6.5635,6.5666,113061.651
2005-02-11 10:55:00,21.66,21.67,21.65,21.67,123092.99895506792,6.5666,6.5696,6.5635,6.5696,123092.999
2005-02-11 11:00:00,21.68,21.71,21.68,21.71,105538.14002089865,6.5726,6.5817,6.5726,6.5817,105538.14
2005-02-11 11:05:00,21.71,21.71,21.7,21.7,166144.20062695924,6.5817,6.5817,6.5787,6.5787,166144.2006
2005-02-11 11:10:00,21.7,21.8,21.7,21.77,208986.4158829676,6.5787,6.609,6.5787,6.5999,208986.4159
2005-02-11 11:15:00,21.81,21.81,21.79,21.79,88610.24033437826,6.612,6.612,6.606,6.606,88610.2403
2005-02-11 11:20:00,21.8,21.8,21.77,21.77,164263.32288401254,6.609,6.609,6.5999,6.5999,164263.3229
2005-02-11 11:25:00,21.78,21.88,21.77,21.87,277533.96029258094,6.6029,6.6333,6.5999,6.6302,277533.9603
2005-02-11 11:30:00,21.89,21.94,21.87,21.9,136468.12957157785,6.6363,6.6515,6.6302,6.6393,136468.1296
2005-02-11 11:35:00,21.9,21.9,21.88,21.9,90700.10449320794,6.6393,6.6393,6.6333,6.6393,90700.1045
2005-02-11 11:40:00,21.9,22.0,21.89,22.0,252664.57680250783,6.6393,6.6696,6.6363,6.6696,252664.5768
2005-02-11 11:45:00,22.0,22.0,21.99,22.0,76489.02821316614,6.6696,6.6696,6.6666,6.6696,76489.0282
2005-02-11 11:50:00,21.99,22.01,21.99,22.01,110971.7868338558,6.6666,6.6727,6.6666,6.6727,110971.7868
2005-02-11 11:55:00,22.01,22.05,22.01,22.03,277324.973876698,6.6727,6.6848,6.6727,6.6787,277324.9739
2005-02-11 12:00:00,22.04,22.04,22.0,22.02,129153.60501567398,6.6818,6.6818,6.6696,6.6757,129153.605
2005-02-11 12:05:00,22.02,22.02,22.01,22.01,123719.95820271682,6.6757,6.6757,6.6727,6.6727,123719.9582
2005-02-11 12:10:00,22.01,22.02,21.99,22.01,154231.97492163008,6.6727,6.6757,6.6666,6.6727,154231.9749
2005-02-11 12:15:00,22.01,22.03,22.01,22.02,96551.72413793104,6.6727,6.6787,6.6727,6.6757,96551.7241
2005-02-11 12:20:00,22.02,22.02,22.01,22.01,121839.0804597701,6.6757,6.6757,6.6727,6.6727,121839.0805
2005-02-11 12:25:00,22.01,22.02,22.0,22.01,92580.98223615464,6.6727,6.6757,6.6696,6.6727,92580.9822
2005-02-11 12:30:00,22.0,22.01,21.97,21.98,49738.76698014629,6.6696,6.6727,6.6605,6.6636,49738.767
2005-02-11 12:35:00,21.98,22.01,21.97,22.01,109717.868338558,6.6636,6.6727,6.6605,6.6727,109717.8683
2005-02-11 12:40:00,22.01,22.02,22.01,22.02,42633.22884012539,6.6727,6.6757,6.6727,6.6757,42633.2288
2005-02-11 12:45:00,22.02,22.03,22.01,22.03,61024.03343782654,6.6757,6.6787,6.6727,6.6787,61024.0334
2005-02-11 12:50:00,22.03,22.03,22.01,22.01,42215.25600835946,6.6787,6.6787,6.6727,6.6727,42215.256
2005-02-11 12:55:00,22.01,22.03,22.01,22.02,40961.33751306165,6.6727,6.6787,6.6727,6.6757,40961.3375
2005-02-11 13:00:00,22.03,22.03,22.01,22.01,73563.2183908046,6.6787,6.6787,6.6727,6.6727,73563.2184
2005-02-11 13:05:00,22.01,22.02,21.97,22.01,111807.73249738768,6.6727,6.6757,6.6605,6.6727,111807.7325
2005-02-11 13:10:00,22.01,22.01,22.0,22.0,31556.948798328107,6.6727,6.6727,6.6696,6.6696,31556.9488
2005-02-11 13:15:00,22.0,22.01,21.97,21.98,53082.54963427377,6.6696,6.6727,6.6605,6.6636,53082.5496
2005-02-11 13:20:00,21.98,21.99,21.98,21.99,68547.54440961337,6.6636,6.6666,6.6636,6.6666,68547.5444
2005-02-11 13:25:00,21.99,22.0,21.99,22.0,53918.49529780564,6.6666,6.6696,6.6666,6.6696,53918.4953
2005-02-11 13:30:00,21.99,22.0,21.99,21.99,46812.957157784746,6.6666,6.6696,6.6666,6.6666,46812.9572
2005-02-11 13:35:00,21.99,22.0,21.98,22.0,43469.17450365726,6.6666,6.6696,6.6636,6.6696,43469.1745
2005-02-11 13:40:00,21.99,22.01,21.99,22.01,61233.01985370951,6.6666,6.6727,6.6666,6.6727,61233.0199
2005-02-11 13:45:00,22.01,22.01,21.99,22.0,39289.44618599791,6.6727,6.6727,6.6666,6.6696,39289.4462
2005-02-11 13:50:00,22.0,22.02,22.0,22.01,39707.419017763845,6.6696,6.6757,6.6696,6.6727,39707.419
2005-02-11 13:55:00,22.01,22.04,22.01,22.04,79623.82445141066,6.6727,6.6818,6.6727,6.6818,79623.8245
2005-02-11 14:00:00,22.04,22.04,22.02,22.02,71682.34064785788,6.6818,6.6818,6.6757,6.6757,71682.3406
2005-02-11 14:05:00,22.02,22.02,22.01,22.02,91954.02298850576,6.6757,6.6757,6.6727,6.6757,91954.023
2005-02-11 14:10:00,22.02,22.02,22.02,22.02,30303.0303030303,6.6757,6.6757,6.6757,6.6757,30303.0303
2005-02-11 14:15:00,22.02,22.03,22.02,22.02,49320.79414838035,6.6757,6.6787,6.6757,6.6757,49320.7941
2005-02-11 14:20:00,22.02,22.05,22.02,22.05,102821.31661442008,6.6757,6.6848,6.6757,6.6848,102821.3166
2005-02-11 14:25:00,22.05,22.06,22.03,22.03,57889.23719958203,6.6848,6.6878,6.6787,6.6787,57889.2372
2005-02-11 14:30:00,22.04,22.05,22.04,22.05,54754.44096133751,6.6818,6.6848,6.6818,6.6848,54754.441
2005-02-11 14:35:00,22.05,22.06,22.05,22.05,72309.29989550679,6.6848,6.6878,6.6848,6.6848,72309.2999
2005-02-11 14:40:00,22.05,22.07,22.05,22.07,89237.19958202717,6.6848,6.6909,6.6848,6.6909,89237.1996
2005-02-11 14:45:00,22.06,22.08,22.06,22.08,53082.54963427377,6.6878,6.6939,6.6878,6.6939,53082.5496
2005-02-11 14:50:00,22.08,22.09,22.08,22.08,116823.4064785789,6.6939,6.6969,6.6939,6.6939,116823.4065
2005-02-11 14:55:00,22.08,22.08,22.06,22.06,208568.44305120167,6.6939,6.6939,6.6878,6.6878,208568.4431
2005-02-11 15:00:00,22.06,22.06,22.06,22.06,113270.63740856844,6.6878,6.6878,6.6878,6.6878,113270.6374
2005-02-11 15:05:00,22.06,22.08,22.06,22.08,86311.38975966562,6.6878,6.6939,6.6878,6.6939,86311.3898
2005-02-11 15:10:00,22.08,22.18,22.08,22.14,264367.816091954,6.6939,6.7242,6.6939,6.7121,264367.8161
2005-02-11 15:15:00,22.13,22.23,22.11,22.14,474399.1640543364,6.7091,6.7394,6.703,6.7121,474399.1641
2005-02-11 15:20:00,22.14,22.16,22.13,22.16,106792.05851619644,6.7121,6.7181,6.7091,6.7181,106792.0585
2005-02-11 15:25:00,22.16,22.17,22.15,22.15,167398.11912225705,6.7181,6.7212,6.7151,6.7151,167398.1191
2005-02-11 15:30:00,22.17,22.17,22.13,22.16,163218.3908045977,6.7212,6.7212,6.7091,6.7181,163218.3908
2005-02-11 15:35:00,22.16,22.18,22.16,22.18,168443.0512016719,6.7181,6.7242,6.7181,6.7242,168443.0512
2005-02-11 15:40:00,22.18,22.18,22.17,22.18,150261.2330198537,6.7242,6.7242,6.7212,6.7242,150261.233
2005-02-11 15:45:00,22.18,22.19,22.17,22.18,213793.10344827583,6.7242,6.7272,6.7212,6.7242,213793.1034
2005-02-11 15:50:00,22.18,22.18,22.17,22.18,191431.5569487984,6.7242,6.7242,6.7212,6.7242,191431.5569
2005-02-11 15:55:00,22.17,22.18,22.11,22.12,258934.16927899685,6.7212,6.7242,6.703,6.706,258934.1693
2005-02-14 09:30:00,22.06,22.13,22.06,22.1,332497.3876698015,6.6878,6.7091,6.6878,6.7,332497.3877
2005-02-14 09:35:00,22.1,22.13,22.09,22.09,128944.618599791,6.7,6.7091,6.6969,6.6969,128944.6186
2005-02-14 09:40:00,22.09,22.1,22.04,22.06,108045.97701149424,6.6969,6.7,6.6818,6.6878,108045.977
2005-02-14 09:45:00,22.06,22.09,22.04,22.09,84221.52560083594,6.6878,6.6969,6.6818,6.6969,84221.5256
2005-02-14 09:50:00,22.09,22.13,22.09,22.11,107001.0449320794,6.6969,6.7091,6.6969,6.703,107001.0449
2005-02-14 09:55:00,22.11,22.12,22.05,22.06,67084.6394984326,6.703,6.706,6.6848,6.6878,67084.6395
2005-02-14 10:00:00,22.06,22.06,22.03,22.05,72518.28631138976,6.6878,6.6878,6.6787,6.6848,72518.2863
2005-02-14 10:05:00,22.06,22.11,22.06,22.1,53291.53605015674,6.6878,6.703,6.6878,6.7,53291.5361
2005-02-14 10:10:00,22.1,22.12,22.1,22.1,73772.20480668756,6.7,6.706,6.7,6.7,73772.2048
2005-02-14 10:15:00,22.1,22.11,22.07,22.11,47021.94357366771,6.7,6.703,6.6909,6.703,47021.9436
2005-02-14 10:20:00,22.1,22.14,22.1,22.14,101776.3845350052,6.7,6.7121,6.7,6.7121,101776.3845
2005-02-14 10:25:00,22.14,22.16,22.13,22.14,88401.25391849529,6.7121,6.7181,6.7091,6.7121,88401.2539
2005-02-14 10:30:00,22.14,22.14,22.13,22.14,84221.52560083594,6.7121,6.7121,6.7091,6.7121,84221.5256
2005-02-14 10:35:00,22.13,22.13,22.11,22.11,73354.23197492163,6.7091,6.7091,6.703,6.703,73354.232
2005-02-14 10:40:00,22.11,22.12,22.08,22.08,71264.36781609195,6.703,6.706,6.6939,6.6939,71264.3678
2005-02-14 10:45:00,22.08,22.08,22.07,22.08,47857.88923719958,6.6939,6.6939,6.6909,6.6939,47857.8892
2005-02-14 10:50:00,22.08,22.13,22.08,22.13,76698.01462904911,6.6939,6.7091,6.6939,6.7091,76698.0146
2005-02-14 10:55:00,22.14,22.14,22.1,22.12,80877.74294670846,6.7121,6.7121,6.7,6.706,80877.7429
2005-02-14 11:00:00,22.12,22.14,22.12,22.12,92163.00940438872,6.706,6.7121,6.706,6.706,92163.0094
2005-02-14 11:05:00,22.13,22.13,22.08,22.11,87774.29467084639,6.7091,6.7091,6.6939,6.703,87774.2947
2005-02-14 11:10:00,22.11,22.13,22.1,22.1,87565.30825496343,6.703,6.7091,6.7,6.7,87565.3083
2005-02-14 11:15:00,22.1,22.12,22.07,22.09,90700.10449320794,6.7,6.706,6.6909,6.6969,90700.1045
2005-02-14 11:20:00,22.09,22.09,22.08,22.09,61442.00626959247,6.6969,6.6969,6.6939,6.6969,61442.0063
2005-02-14 11:25:00,22.1,22.12,22.09,22.11,56217.345872518286,6.7,6.706,6.6969,6.703,56217.3459
2005-02-14 11:30:00,22.11,22.15,22.11,22.14,48693.834900731454,6.703,6.7151,6.703,6.7121,48693.8349
2005-02-14 11:35:00,22.15,22.15,22.13,22.14,66666.66666666667,6.7151,6.7151,6.7091,6.7121,66666.6667
2005-02-14 11:40:00,22.15,22.18,22.15,22.18,69383.49007314524,6.7151,6.7242,6.7151,6.7242,69383.4901
2005-02-14 11:45:00,22.18,22.2,22.18,22.19,110135.84117032393,6.7242,6.7303,6.7242,6.7272,110135.8412
2005-02-14 11:50:00,22.19,22.22,22.19,22.21,75653.08254963427,6.7272,6.7363,6.7272,6.7333,75653.0825
2005-02-14 11:55:00,22.21,22.23,22.21,22.23,57471.26436781609,6.7333,6.7394,6.7333,6.7394,57471.2644
2005-02-14 12:00:00,22.23,22.24,22.21,22.21,89655.1724137931,6.7394,6.7424,6.7333,6.7333,89655.1724
2005-02-14 12:05:00,22.21,22.25,22.19,22.24,128108.67293625914,6.7333,6.7454,6.7272,6.7424,128108.6729
2005-02-14 12:10:00,22.24,22.26,22.23,22.26,223406.4785788924,6.7424,6.7485,6.7394,6.7485,223406.4786
2005-02-14 12:15:00,22.26,22.26,22.2,22.21,54963.42737722048,6.7485,6.7485,6.7303,6.7333,54963.4274
2005-02-14 12:20:00,22.21,22.25,22.2,22.23,81713.68861024034,6.7333,6.7454,6.7303,6.7394,81713.6886
2005-02-14 12:25:00,22.23,22.25,22.23,22.23,51619.644723093,6.7394,6.7454,6.7394,6.7394,51619.6447
2005-02-14 12:30:00,22.24,22.25,22.23,22.24,65621.73458725182,6.7424,6.7454,6.7394,6.7424,65621.7346
2005-02-14 12:35:00,22.24,22.24,22.22,22.23,46812.957157784746,6.7424,6.7424,6.7363,6.7394,46812.9572
2005-02-14 12:40:00,22.23,22.25,22.23,22.24,52455.59038662487,6.7394,6.7454,6.7394,6.7424,52455.5904
2005-02-14 12:45:00,22.24,22.24,22.19,22.19,73981.19122257053,6.7424,6.7424,6.7272,6.7272,73981.1912
2005-02-14 12:50:00,22.21,22.21,22.2,22.21,63531.87042842215,6.7333,6.7333,6.7303,6.7333,63531.8704
2005-02-14 12:55:00,22.21,22.22,22.19,22.19,48275.86206896552,6.7333,6.7363,6.7272,6.7272,48275.8621
2005-02-14 13:00:00,22.19,22.2,22.14,22.14,80250.78369905955,6.7272,6.7303,6.7121,6.7121,80250.7837
2005-02-14 13:05:00,22.14,22.16,22.14,22.15,53709.50888192267,6.7121,6.7181,6.7121,6.7151,53709.5089
2005-02-14 13:10:00,22.15,22.17,22.15,22.17,40961.33751306165,6.7151,6.7212,6.7151,6.7212,40961.3375
2005-02-14 13:15:00,22.18,22.18,22.16,22.17,22152.56008359457,6.7242,6.7242,6.7181,6.7212,22152.5601
2005-02-14 13:20:00,22.17,22.2,22.17,22.2,34064.78578892372,6.7212,6.7303,6.7212,6.7303,34064.7858
2005-02-14 13:25:00,22.2,22.21,22.2,22.2,54963.42737722048,6.7303,6.7333,6.7303,6.7303,54963.4274
2005-02-14 13:30:00,22.2,22.21,22.18,22.19,63740.85684430512,6.7303,6.7333,6.7242,6.7272,63740.8568
2005-02-14 13:35:00,22.19,22.19,22.16,22.18,43678.16091954023,6.7272,6.7272,6.7181,6.7242,43678.1609
2005-02-14 13:40:00,22.18,22.2,22.18,22.19,59561.12852664576,6.7242,6.7303,6.7242,6.7272,59561.1285
2005-02-14 13:45:00,22.19,22.2,22.19,22.2,49529.780564263325,6.7272,6.7303,6.7272,6.7303,49529.7806
2005-02-14 13:50:00,22.2,22.24,22.2,22.23,44514.1065830721,6.7303,6.7424,6.7303,6.7394,44514.1066
2005-02-14 13:55:00,22.24,22.24,22.21,22.21,46394.984326018806,6.7424,6.7424,6.7333,6.7333,46394.9843
2005-02-14 14:00:00,22.21,22.22,22.2,22.22,70428.42215256009,6.7333,6.7363,6.7303,6.7363,70428.4222
2005-02-14 14:05:00,22.22,22.22,22.19,22.19,58307.21003134796,6.7363,6.7363,6.7272,6.7272,58307.21
2005-02-14 14:10:00,22.19,22.22,22.19,22.22,71264.36781609195,6.7272,6.7363,6.7272,6.7363,71264.3678
2005-02-14 14:15:00,22.22,22.23,22.21,22.21,62486.93834900732,6.7363,6.7394,6.7333,6.7333,62486.9383
2005-02-14 14:20:00,22.21,22.23,22.2,22.23,73981.19122257053,6.7333,6.7394,6.7303,6.7394,73981.1912
2005-02-14 14:25:00,22.23,22.24,22.23,22.24,63740.85684430512,6.7394,6.7424,6.7394,6.7424,63740.8568
2005-02-14 14:30:00,22.23,22.26,22.23,22.26,55590.38662486938,6.7394,6.7485,6.7394,6.7485,55590.3866
2005-02-14 14:35:00,22.26,22.27,22.25,22.26,62068.96551724138,6.7485,6.7515,6.7454,6.7485,62068.9655
2005-02-14 14:40:00,22.26,22.27,22.21,22.23,73981.19122257053,6.7485,6.7515,6.7333,6.7394,73981.1912
2005-02-14 14:45:00,22.23,22.26,22.23,22.26,50783.69905956113,6.7394,6.7485,6.7394,6.7485,50783.6991
2005-02-14 14:50:00,22.26,22.27,22.26,22.26,80668.7565308255,6.7485,6.7515,6.7485,6.7485,80668.7565
2005-02-14 14:55:00,22.25,22.28,22.25,22.28,70010.44932079414,6.7454,6.7545,6.7454,6.7545,70010.4493
2005-02-14 15:00:00,22.29,22.29,22.28,22.28,76698.01462904911,6.7576,6.7576,6.7545,6.7545,76698.0146
2005-02-14 15:05:00,22.27,22.27,22.22,22.23,45768.0250783699,6.7515,6.7515,6.7363,6.7394,45768.0251
2005-02-14 15:10:00,22.23,22.25,22.22,22.25,68756.53082549635,6.7394,6.7454,6.7363,6.7454,68756.5308
2005-02-14 15:15:00,22.25,22.25,22.23,22.25,54963.42737722048,6.7454,6.7454,6.7394,6.7454,54963.4274
2005-02-14 15:20:00,22.25,22.26,22.24,22.26,60188.08777429467,6.7454,6.7485,6.7424,6.7485,60188.0878
2005-02-14 15:25:00,22.25,22.26,22.24,22.24,52246.6039707419,6.7454,6.7485,6.7424,6.7424,52246.604
2005-02-14 15:30:00,22.24,22.25,22.24,22.25,105120.1671891327,6.7424,6.7454,6.7424,6.7454,105120.1672
2005-02-14 15:35:00,22.25,22.25,22.23,22.24,125809.8223615465,6.7454,6.7454,6.7394,6.7424,125809.8224
2005-02-14 15:40:00,22.25,22.26,22.24,22.24,98014.6290491118,6.7454,6.7485,6.7424,6.7424,98014.629
2005-02-14 15:45:00,22.24,22.26,22.24,22.25,70428.42215256009,6.7424,6.7485,6.7424,6.7454,70428.4222
2005-02-14 15:50:00,22.25,22.26,22.24,22.26,103030.30303030302,6.7454,6.7485,6.7424,6.7485,103030.303
2005-02-14 15:55:00,22.26,22.26,22.23,22.24,141483.80355276907,6.7485,6.7485,6.7394,6.7424,141483.8036
2005-02-15 09:30:00,22.32,22.35,22.24,22.33,313688.61024033435,6.7667,6.7758,6.7424,6.7697,313688.6102
2005-02-15 09:35:00,22.32,22.34,22.3,22.3,206478.578892372,6.7667,6.7727,6.7606,6.7606,206478.5789
2005-02-15 09:40:00,22.29,22.32,22.29,22.32,111598.7460815047,6.7576,6.7667,6.7576,6.7667,111598.7461
2005-02-15 09:45:00,22.32,22.35,22.31,22.31,242424.2424242424,6.7667,6.7758,6.7636,6.7636,242424.2424
2005-02-15 09:50:00,22.31,22.33,22.31,22.33,67502.61233019854,6.7636,6.7697,6.7636,6.7697,67502.6123
2005-02-15 09:55:00,22.33,22.33,22.31,22.31,109717.868338558,6.7697,6.7697,6.7636,6.7636,109717.8683
2005-02-15 10:00:00,22.32,22.32,22.27,22.28,146081.50470219436,6.7667,6.7667,6.7515,6.7545,146081.5047
2005-02-15 10:05:00,22.28,22.28,22.24,22.27,95088.81922675026,6.7545,6.7545,6.7424,6.7515,95088.8192
2005-02-15 10:10:00,22.27,22.31,22.27,22.3,142319.74921630093,6.7515,6.7636,6.7515,6.7606,142319.7492
2005-02-15 10:15:00,22.31,22.32,22.3,22.3,113061.65099268548,6.7636,6.7667,6.7606,6.7606,113061.651
2005-02-15 10:20:00,22.3,22.34,22.29,22.33,89028.2131661442,6.7606,6.7727,6.7576,6.7697,89028.2132
2005-02-15 10:25:00,22.33,22.33,22.31,22.32,49738.76698014629,6.7697,6.7697,6.7636,6.7667,49738.767
2005-02-15 10:30:00,22.32,22.41,22.32,22.39,110971.7868338558,6.7667,6.7939,6.7667,6.7879,110971.7868
2005-02-15 10:35:00,22.4,22.43,22.39,22.41,110344.8275862069,6.7909,6.8,6.7879,6.7939,110344.8276
2005-02-15 10:40:00,22.41,22.48,22.41,22.48,135632.18390804596,6.7939,6.8152,6.7939,6.8152,135632.1839
2005-02-15 10:45:00,22.47,22.47,22.45,22.45,68965.5172413793,6.8121,6.8121,6.8061,6.8061,68965.5172
2005-02-15 10:50:00,22.45,22.46,22.44,22.45,129571.57784743993,6.8061,6.8091,6.803,6.8061,129571.5778
2005-02-15 10:55:00,22.45,22.45,22.42,22.44,41588.29676071055,6.8061,6.8061,6.797,6.803,41588.2968
2005-02-15 11:00:00,22.45,22.46,22.44,22.46,106374.08568443052,6.8061,6.8091,6.803,6.8091,106374.0857
2005-02-15 11:05:00,22.46,22.49,22.46,22.47,103239.289446186,6.8091,6.8182,6.8091,6.8121,103239.2894
2005-02-15 11:10:00,22.47,22.48,22.47,22.48,73354.23197492163,6.8121,6.8152,6.8121,6.8152,73354.232
2005-02-15 11:15:00,22.48,22.49,22.48,22.48,80459.77011494253,6.8152,6.8182,6.8152,6.8152,80459.7701
2005-02-15 11:20:00,22.48,22.49,22.48,22.49,57262.27795193312,6.8152,6.8182,6.8152,6.8182,57262.278
2005-02-15 11:25:00,22.48,22.49,22.47,22.48,79205.85161964472,6.8152,6.8182,6.8121,6.8152,79205.8516
2005-02-15 11:30:00,22.48,22.48,22.47,22.47,59979.1013584117,6.8152,6.8152,6.8121,6.8121,59979.1014
2005-02-15 11:35:00,22.47,22.48,22.46,22.46,54963.42737722048,6.8121,6.8152,6.8091,6.8091,54963.4274
2005-02-15 11:40:00,22.46,22.46,22.45,22.46,59770.11494252874,6.8091,6.8091,6.8061,6.8091,59770.1149
2005-02-15 11:45:00,22.46,22.46,22.44,22.46,94043.88714733542,6.8091,6.8091,6.803,6.8091,94043.8871
2005-02-15 11:50:00,22.45,22.47,22.45,22.46,59561.12852664576,6.8061,6.8121,6.8061,6.8091,59561.1285
2005-02-15 11:55:00,22.46,22.47,22.46,22.47,51410.65830721003,6.8091,6.8121,6.8091,6.8121,51410.6583
2005-02-15 12:00:00,22.47,22.48,22.47,22.47,77324.97387669802,6.8121,6.8152,6.8121,6.8121,77324.9739
2005-02-15 12:05:00,22.47,22.47,22.46,22.46,65621.73458725182,6.8121,6.8121,6.8091,6.8091,65621.7346
2005-02-15 12:10:00,22.46,22.47,22.45,22.46,53291.53605015674,6.8091,6.8121,6.8061,6.8091,53291.5361
2005-02-15 12:15:00,22.46,22.47,22.45,22.45,40961.33751306165,6.8091,6.8121,6.8061,6.8061,40961.3375
2005-02-15 12:20:00,22.46,22.46,22.42,22.42,57471.26436781609,6.8091,6.8091,6.797,6.797,57471.2644
2005-02-15 12:25:00,22.42,22.44,22.42,22.43,35736.67711598746,6.797,6.803,6.797,6.8,35736.6771
2005-02-15 12:30:00,22.44,22.45,22.43,22.44,27377.220480668755,6.803,6.8061,6.8,6.803,27377.2205
2005-02-15 12:35:00,22.45,22.46,22.44,22.45,38035.5276907001,6.8061,6.8091,6.803,6.8061,38035.5277
2005-02-15 12:40:00,22.45,22.46,22.45,22.45,49111.807732497386,6.8061,6.8091,6.8061,6.8061,49111.8077
2005-02-15 12:45:00,22.45,22.46,22.45,22.46,58934.16927899687,6.8061,6.8091,6.8061,6.8091,58934.1693
2005-02-15 12:50:00,22.47,22.47,22.46,22.47,38453.50052246604,6.8121,6.8121,6.8091,6.8121,38453.5005
2005-02-15 12:55:00,22.47,22.48,22.47,22.47,75862.06896551723,6.8121,6.8152,6.8121,6.8121,75862.069
2005-02-15 13:00:00,22.47,22.47,22.46,22.47,57053.29153605016,6.8121,6.8121,6.8091,6.8121,57053.2915
2005-02-15 13:05:00,22.47,22.48,22.46,22.47,60606.0606060606,6.8121,6.8152,6.8091,6.8121,60606.0606
2005-02-15 13:10:00,22.47,22.48,22.47,22.47,108672.93625914316,6.8121,6.8152,6.8121,6.8121,108672.9363
2005-02-15 13:15:00,22.47,22.48,22.44,22.44,32183.90804597701,6.8121,6.8152,6.803,6.803,32183.908
2005-02-15 13:20:00,22.44,22.44,22.42,22.42,49320.79414838035,6.803,6.803,6.797,6.797,49320.7941
2005-02-15 13:25:00,22.42,22.43,22.32,22.34,179937.3040752351,6.797,6.8,6.7667,6.7727,179937.3041
2005-02-15 13:30:00,22.34,22.34,22.32,22.33,279623.8244514107,6.7727,6.7727,6.7667,6.7697,279623.8245
2005-02-15 13:35:00,22.34,22.37,22.33,22.37,63322.88401253918,6.7727,6.7818,6.7697,6.7818,63322.884
2005-02-15 13:40:00,22.37,22.39,22.37,22.39,82340.64785788923,6.7818,6.7879,6.7818,6.7879,82340.6479
2005-02-15 13:45:00,22.39,22.39,22.35,22.36,120167.18913270636,6.7879,6.7879,6.7758,6.7788,120167.1891
2005-02-15 13:50:00,22.36,22.36,22.35,22.36,63740.85684430512,6.7788,6.7788,6.7758,6.7788,63740.8568
2005-02-15 13:55:00,22.36,22.39,22.35,22.37,112225.7053291536,6.7788,6.7879,6.7758,6.7818,112225.7053
2005-02-15 14:00:00,22.38,22.4,22.37,22.39,62695.92476489028,6.7848,6.7909,6.7818,6.7879,62695.9248
2005-02-15 14:05:00,22.4,22.46,22.39,22.39,82340.64785788923,6.7909,6.8091,6.7879,6.7879,82340.6479
2005-02-15 14:10:00,22.4,22.4,22.39,22.39,151933.12434691744,6.7909,6.7909,6.7879,6.7879,151933.1243
2005-02-15 14:15:00,22.4,22.4,22.36,22.36,86102.40334378266,6.7909,6.7909,6.7788,6.7788,86102.4033
2005-02-15 14:20:00,22.36,22.37,22.36,22.37,93207.94148380354,6.7788,6.7818,6.7788,6.7818,93207.9415
2005-02-15 14:25:00,22.37,22.38,22.33,22.37,84012.53918495297,6.7818,6.7848,6.7697,6.7818,84012.5392
2005-02-15 14:30:00,22.37,22.37,22.36,22.37,104075.23510971786,6.7818,6.7818,6.7788,6.7818,104075.2351
2005-02-15 14:35:00,22.37,22.39,22.37,22.38,78996.86520376176,6.7818,6.7879,6.7818,6.7848,78996.8652
2005-02-15 14:40:00,22.38,22.38,22.37,22.37,61233.01985370951,6.7848,6.7848,6.7818,6.7818,61233.0199
2005-02-15 14:45:00,22.37,22.38,22.37,22.37,45141.065830721,6.7818,6.7848,6.7818,6.7818,45141.0658
2005-02-15 14:50:00,22.37,22.38,22.37,22.38,56426.33228840125,6.7818,6.7848,6.7818,6.7848,56426.3323
2005-02-15 14:55:00,22.38,22.39,22.37,22.38,48066.87565308255,6.7848,6.7879,6.7818,6.7848,48066.8757
2005-02-15 15:00:00,22.38,22.39,22.38,22.39,110762.80041797285,6.7848,6.7879,6.7848,6.7879,110762.8004
2005-02-15 15:05:00,22.39,22.39,22.35,22.37,80668.7565308255,6.7879,6.7879,6.7758,6.7818,80668.7565
2005-02-15 15:10:00,22.37,22.42,22.37,22.39,103030.30303030302,6.7818,6.797,6.7818,6.7879,103030.303
2005-02-15 15:15:00,22.4,22.4,22.4,22.4,71264.36781609195,6.7909,6.7909,6.7909,6.7909,71264.3678
2005-02-15 15:20:00,22.4,22.41,22.4,22.41,68965.5172413793,6.7909,6.7939,6.7909,6.7939,68965.5172
2005-02-15 15:25:00,22.41,22.41,22.4,22.4,70010.44932079414,6.7939,6.7939,6.7909,6.7909,70010.4493
2005-02-15 15:30:00,22.4,22.43,22.4,22.41,123719.95820271682,6.7909,6.8,6.7909,6.7939,123719.9582
2005-02-15 15:35:00,22.41,22.41,22.38,22.39,59770.11494252874,6.7939,6.7939,6.7848,6.7879,59770.1149
2005-02-15 15:40:00,22.39,22.44,22.38,22.42,151097.17868338557,6.7879,6.803,6.7848,6.797,151097.1787
2005-02-15 15:45:00,22.41,22.43,22.4,22.4,124764.89028213166,6.7939,6.8,6.7909,6.7909,124764.8903
2005-02-15 15:50:00,22.4,22.44,22.39,22.43,123092.99895506792,6.7909,6.803,6.7879,6.8,123092.999
2005-02-15 15:55:00,22.43,22.44,22.4,22.44,317032.39289446187,6.8,6.803,6.7909,6.803,317032.3929
2005-02-16 09:30:00,22.43,22.43,22.36,22.38,200000.0,6.8,6.8,6.7788,6.7848,200000.0
2005-02-16 09:35:00,22.39,22.41,22.36,22.37,98641.5882967607,6.7879,6.7939,6.7788,6.7818,98641.5883
2005-02-16 09:40:00,22.37,22.37,22.35,22.37,84012.53918495297,6.7818,6.7818,6.7758,6.7818,84012.5392
2005-02-16 09:45:00,22.38,22.39,22.37,22.38,50365.72622779519,6.7848,6.7879,6.7818,6.7848,50365.7262
2005-02-16 09:50:00,22.38,22.39,22.38,22.38,142528.7356321839,6.7848,6.7879,6.7848,6.7848,142528.7356
2005-02-16 09:55:00,22.38,22.41,22.38,22.4,95924.76489028212,6.7848,6.7939,6.7848,6.7909,95924.7649
2005-02-16 10:00:00,22.4,22.4,22.36,22.4,212539.18495297804,6.7909,6.7909,6.7788,6.7909,212539.185
2005-02-16 10:05:00,22.4,22.45,22.4,22.45,143573.66771159874,6.7909,6.8061,6.7909,6.8061,143573.6677
2005-02-16 10:10:00,22.44,22.45,22.41,22.41,119749.21630094045,6.803,6.8061,6.7939,6.7939,119749.2163
2005-02-16 10:15:00,22.41,22.41,22.39,22.41,100104.49320794149,6.7939,6.7939,6.7879,6.7939,100104.4932
2005-02-16 10:20:00,22.41,22.41,22.39,22.4,124973.87669801465,6.7939,6.7939,6.7879,6.7909,124973.8767
2005-02-16 10:25:00,22.4,22.4,22.39,22.39,70428.42215256009,6.7909,6.7909,6.7879,6.7879,70428.4222
2005-02-16 10:30:00,22.4,22.4,22.38,22.39,57889.23719958203,6.7909,6.7909,6.7848,6.7879,57889.2372
2005-02-16 10:35:00,22.39,22.42,22.39,22.42,66248.69383490073,6.7879,6.797,6.7879,6.797,66248.6938
2005-02-16 10:40:00,22.42,22.42,22.39,22.39,102612.33019853708,6.797,6.797,6.7879,6.7879,102612.3302
2005-02-16 10:45:00,22.39,22.41,22.38,22.4,62904.91118077325,6.7879,6.7939,6.7848,6.7909,62904.9112
2005-02-16 10:50:00,22.41,22.42,22.4,22.41,65203.76175548589,6.7939,6.797,6.7909,6.7939,65203.7618
2005-02-16 10:55:00,22.41,22.41,22.39,22.41,41797.28317659352,6.7939,6.7939,6.7879,6.7939,41797.2832
2005-02-16 11:00:00,22.41,22.41,22.4,22.4,58516.19644723093,6.7939,6.7939,6.7909,6.7909,58516.1964
2005-02-16 11:05:00,22.4,22.44,22.4,22.44,67293.62591431556,6.7909,6.803,6.7909,6.803,67293.6259
2005-02-16 11:10:00,22.44,22.46,22.39,22.45,66666.66666666667,6.803,6.8091,6.7879,6.8061,66666.6667
2005-02-16 11:15:00,22.45,22.45,22.43,22.43,58725.18286311389,6.8061,6.8061,6.8,6.8,58725.1829
2005-02-16 11:20:00,22.44,22.44,22.43,22.44,36154.649947753394,6.803,6.803,6.8,6.803,36154.6499
2005-02-16 11:25:00,22.44,22.44,22.43,22.44,46394.984326018806,6.803,6.803,6.8,6.803,46394.9843
2005-02-16 11:30:00,22.44,22.44,22.42,22.43,53709.50888192267,6.803,6.803,6.797,6.8,53709.5089
2005-02-16 11:35:00,22.44,22.44,22.43,22.43,38035.5276907001,6.803,6.803,6.8,6.8,38035.5277
2005-02-16 11:40:00,22.43,22.43,22.41,22.42,50365.72622779519,6.8,6.8,6.7939,6.797,50365.7262
2005-02-16 11:45:00,22.42,22.43,22.4,22.43,42215.25600835946,6.797,6.8,6.7909,6.8,42215.256
2005-02-16 11:50:00,22.43,22.45,22.43,22.44,47648.90282131661,6.8,6.8061,6.8,6.803,47648.9028
2005-02-16 11:55:00,22.45,22.45,22.44,22.45,29885.05747126437,6.8061,6.8061,6.803,6.8061,29885.0575
2005-02-16 12:00:00,22.45,22.45,22.44,22.44,65830.7210031348,6.8061,6.8061,6.803,6.803,65830.721
2005-02-16 12:05:00,22.44,22.44,22.43,22.43,43678.16091954023,6.803,6.803,6.8,6.8,43678.1609
2005-02-16 12:10:00,22.43,22.43,22.4,22.4,66875.65308254963,6.8,6.8,6.7909,6.7909,66875.6531
2005-02-16 12:15:00,22.4,22.44,22.4,22.43,61859.97910135841,6.7909,6.803,6.7909,6.8,61859.9791
2005-02-16 12:20:00,22.43,22.44,22.42,22.42,39080.45977011494,6.8,6.803,6.797,6.797,39080.4598
2005-02-16 12:25:00,22.42,22.42,22.41,22.41,36990.59561128527,6.797,6.797,6.7939,6.7939,36990.5956
2005-02-16 12:30:00,22.41,22.41,22.4,22.4,61442.00626959247,6.7939,6.7939,6.7909,6.7909,61442.0063
2005-02-16 12:35:00,22.4,22.41,22.4,22.4,21943.5736677116,6.7909,6.7939,6.7909,6.7909,21943.5737
2005-02-16 12:40:00,22.4,22.41,22.4,22.4,37408.5684430512,6.7909,6.7939,6.7909,6.7909,37408.5684
2005-02-16 12:45:00,22.41,22.41,22.39,22.41,51201.67189132706,6.7939,6.7939,6.7879,6.7939,51201.6719
2005-02-16 12:50:00,22.39,22.41,22.39,22.39,101358.41170323928,6.7879,6.7939,6.7879,6.7879,101358.4117
2005-02-16 12:55:00,22.39,22.39,22.38,22.38,28004.17972831766,6.7879,6.7879,6.7848,6.7848,28004.1797
2005-02-16 13:00:00,22.39,22.39,22.38,22.39,38244.51410658307,6.7879,6.7879,6.7848,6.7879,38244.5141
2005-02-16 13:05:00,22.39,22.39,22.38,22.39,24242.42424242424,6.7879,6.7879,6.7848,6.7879,24242.4242
2005-02-16 13:10:00,22.38,22.4,22.38,22.4,34900.73145245559,6.7848,6.7909,6.7848,6.7909,34900.7315
2005-02-16 13:15:00,22.4,22.4,22.39,22.4,51828.631138975965,6.7909,6.7909,6.7879,6.7909,51828.6311
2005-02-16 13:20:00,22.4,22.4,22.38,22.38,180355.27690700104,6.7909,6.7909,6.7848,6.7848,180355.2769
2005-02-16 13:25:00,22.38,22.38,22.37,22.38,46185.99791013584,6.7848,6.7848,6.7818,6.7848,46185.9979
2005-02-16 13:30:00,22.38,22.38,22.37,22.37,48275.86206896552,6.7848,6.7848,6.7818,6.7818,48275.8621
2005-02-16 13:35:00,22.37,22.37,22.36,22.37,65412.74817136886,6.7818,6.7818,6.7788,6.7818,65412.7482
2005-02-16 13:40:00,22.36,22.36,22.36,22.36,27586.206896551725,6.7788,6.7788,6.7788,6.7788,27586.2069
2005-02-16 13:45:00,22.36,22.37,22.35,22.37,50992.685475444094,6.7788,6.7818,6.7758,6.7818,50992.6855
2005-02-16 13:50:00,22.37,22.37,22.36,22.36,36154.649947753394,6.7818,6.7818,6.7788,6.7788,36154.6499
2005-02-16 13:55:00,22.37,22.37,22.36,22.36,46812.957157784746,6.7818,6.7818,6.7788,6.7788,46812.9572
2005-02-16 14:00:00,22.36,22.36,22.35,22.35,21107.62800417973,6.7788,6.7788,6.7758,6.7758,21107.628
2005-02-16 14:05:00,22.36,22.37,22.35,22.37,80041.7972831766,6.7788,6.7818,6.7758,6.7818,80041.7973
2005-02-16 14:10:00,22.37,22.38,22.35,22.35,72936.2591431557,6.7818,6.7848,6.7758,6.7758,72936.2591
2005-02-16 14:15:00,22.36,22.37,22.35,22.37,46185.99791013584,6.7788,6.7818,6.7758,6.7818,46185.9979
2005-02-16 14:20:00,22.37,22.37,22.37,22.37,40543.36468129572,6.7818,6.7818,6.7818,6.7818,40543.3647
2005-02-16 14:25:00,22.37,22.37,22.37,22.37,27586.206896551725,6.7818,6.7818,6.7818,6.7818,27586.2069
2005-02-16 14:30:00,22.37,22.4,22.37,22.39,53291.53605015674,6.7818,6.7909,6.7818,6.7879,53291.5361
2005-02-16 14:35:00,22.4,22.4,22.39,22.39,61024.03343782654,6.7909,6.7909,6.7879,6.7879,61024.0334
2005-02-16 14:40:00,22.39,22.41,22.39,22.41,66039.70741901777,6.7879,6.7939,6.7879,6.7939,66039.7074
2005-02-16 14:45:00,22.41,22.44,22.4,22.42,139184.95297805642,6.7939,6.803,6.7909,6.797,139184.953
2005-02-16 14:50:00,22.42,22.44,22.42,22.43,99059.56112852664,6.797,6.803,6.797,6.8,99059.5611
2005-02-16 14:55:00,22.44,22.47,22.43,22.47,178892.37199582026,6.803,6.8121,6.8,6.8121,178892.372
2005-02-16 15:00:00,22.47,22.47,22.47,22.47,101985.3709508882,6.8121,6.8121,6.8121,6.8121,101985.371
2005-02-16 15:05:00,22.46,22.47,22.46,22.46,59352.1421107628,6.8091,6.8121,6.8091,6.8091,59352.1421
2005-02-16 15:10:00,22.47,22.47,22.45,22.45,89655.1724137931,6.8121,6.8121,6.8061,6.8061,89655.1724
2005-02-16 15:15:00,22.45,22.45,22.44,22.45,82131.66144200627,6.8061,6.8061,6.803,6.8061,82131.6614
2005-02-16 15:20:00,22.45,22.45,22.43,22.43,47648.90282131661,6.8061,6.8061,6.8,6.8,47648.9028
2005-02-16 15:25:00,22.43,22.44,22.41,22.44,71891.32706374086,6.8,6.803,6.7939,6.803,71891.3271
2005-02-16 15:30:00,22.44,22.44,22.42,22.42,77533.96029258097,6.803,6.803,6.797,6.797,77533.9603
2005-02-16 15:35:00,22.42,22.42,22.39,22.39,75653.08254963427,6.797,6.797,6.7879,6.7879,75653.0825
2005-02-16 15:40:00,22.39,22.4,22.39,22.39,100313.47962382445,6.7879,6.7909,6.7879,6.7879,100313.4796
2005-02-16 15:45:00,22.39,22.39,22.38,22.38,72518.28631138976,6.7879,6.7879,6.7848,6.7848,72518.2863
2005-02-16 15:50:00,22.38,22.41,22.38,22.41,93834.90073145244,6.7848,6.7939,6.7848,6.7939,93834.9007
2005-02-16 15:55:00,22.41,22.41,22.4,22.41,150470.21943573668,6.7939,6.7939,6.7909,6.7939,150470.2194
2005-02-17 09:30:00,22.41,22.41,22.37,22.37,188296.76071055385,6.7939,6.7939,6.7818,6.7818,188296.7607
2005-02-17 09:35:00,22.37,22.37,22.32,22.32,60188.08777429467,6.7818,6.7818,6.7667,6.7667,60188.0878
2005-02-17 09:40:00,22.32,22.37,22.32,22.37,73981.19122257053,6.7667,6.7818,6.7667,6.7818,73981.1912
2005-02-17 09:45:00,22.37,22.41,22.37,22.41,56008.35945663532,6.7818,6.7939,6.7818,6.7939,56008.3595
2005-02-17 09:50:00,22.41,22.41,22.32,22.33,78578.89237199581,6.7939,6.7939,6.7667,6.7697,78578.8924
2005-02-17 09:55:00,22.33,22.39,22.33,22.38,36572.62277951933,6.7697,6.7879,6.7697,6.7848,36572.6228
2005-02-17 10:00:00,22.39,22.41,22.35,22.35,99059.56112852664,6.7879,6.7939,6.7758,6.7758,99059.5611
2005-02-17 10:05:00,22.36,22.38,22.35,22.38,73563.2183908046,6.7788,6.7848,6.7758,6.7848,73563.2184
2005-02-17 10:10:00,22.38,22.38,22.27,22.27,131034.48275862068,6.7848,6.7848,6.7515,6.7515,131034.4828
2005-02-17 10:15:00,22.27,22.29,22.21,22.21,149007.3145245559,6.7515,6.7576,6.7333,6.7333,149007.3145
2005-02-17 10:20:00,22.21,22.31,22.21,22.27,180146.29049111807,6.7333,6.7636,6.7333,6.7515,180146.2905
2005-02-17 10:25:00,22.27,22.3,22.22,22.29,151933.12434691744,6.7515,6.7606,6.7363,6.7576,151933.1243
2005-02-17 10:30:00,22.29,22.31,22.24,22.25,100940.43887147336,6.7576,6.7636,6.7424,6.7454,100940.4389
2005-02-17 10:35:00,22.25,22.3,22.25,22.29,71264.36781609195,6.7454,6.7606,6.7454,6.7576,71264.3678
2005-02-17 10:40:00,22.28,22.29,22.26,22.27,61859.97910135841,6.7545,6.7576,6.7485,6.7515,61859.9791
2005-02-17 10:45:00,22.27,22.28,22.26,22.26,35945.66353187043,6.7515,6.7545,6.7485,6.7485,35945.6635
2005-02-17 10:50:00,22.26,22.28,22.26,22.27,46603.97074190177,6.7485,6.7545,6.7485,6.7515,46603.9707
2005-02-17 10:55:00,22.27,22.29,22.26,22.26,45141.065830721,6.7515,6.7576,6.7485,6.7485,45141.0658
2005-02-17 11:00:00,22.26,22.26,22.15,22.24,90909.09090909093,6.7485,6.7485,6.7151,6.7424,90909.0909
2005-02-17 11:05:00,22.24,22.25,22.24,22.25,33855.799373040754,6.7424,6.7454,6.7424,6.7454,33855.7994
2005-02-17 11:10:00,22.24,22.25,22.2,22.22,57053.29153605016,6.7424,6.7454,6.7303,6.7363,57053.2915
2005-02-17 11:15:00,22.22,22.22,22.19,22.2,65621.73458725182,6.7363,6.7363,6.7272,6.7303,65621.7346
2005-02-17 11:20:00,22.19,22.23,22.19,22.22,79832.81086729362,6.7272,6.7394,6.7272,6.7363,79832.8109
2005-02-17 11:25:00,22.22,22.23,22.22,22.23,45768.0250783699,6.7363,6.7394,6.7363,6.7394,45768.0251
2005-02-17 11:30:00,22.22,22.23,22.21,22.22,40334.37826541275,6.7363,6.7394,6.7333,6.7363,40334.3783
2005-02-17 11:35:00,22.22,22.24,22.22,22.23,42633.22884012539,6.7363,6.7424,6.7363,6.7394,42633.2288
2005-02-17 11:40:00,22.25,22.29,22.24,22.28,42633.22884012539,6.7454,6.7576,6.7424,6.7545,42633.2288
2005-02-17 11:45:00,22.28,22.28,22.26,22.26,28840.125391849528,6.7545,6.7545,6.7485,6.7485,28840.1254
2005-02-17 11:50:00,22.26,22.26,22.25,22.25,40961.33751306165,6.7485,6.7485,6.7454,6.7454,40961.3375
2005-02-17 11:55:00,22.25,22.25,22.23,22.24,42842.21525600836,6.7454,6.7454,6.7394,6.7424,42842.2153
2005-02-17 12:00:00,22.24,22.27,22.24,22.26,72100.31347962382,6.7424,6.7515,6.7424,6.7485,72100.3135
2005-02-17 12:05:00,22.25,22.26,22.23,22.25,24869.383490073145,6.7454,6.7485,6.7394,6.7454,24869.3835
2005-02-17 12:10:00,22.24,22.28,22.24,22.26,59352.1421107628,6.7424,6.7545,6.7424,6.7485,59352.1421
2005-02-17 12:15:00,22.26,22.29,22.26,22.28,29467.08463949844,6.7485,6.7576,6.7485,6.7545,29467.0846
2005-02-17 12:20:00,22.28,22.31,22.28,22.3,40125.39184952978,6.7545,6.7636,6.7545,6.7606,40125.3918
2005-02-17 12:25:00,22.31,22.31,22.28,22.3,49529.780564263325,6.7636,6.7636,6.7545,6.7606,49529.7806
2005-02-17 12:30:00,22.29,22.3,22.28,22.28,28422.152560083592,6.7576,6.7606,6.7545,6.7545,28422.1526
2005-02-17 12:35:00,22.28,22.28,22.27,22.27,14002.08986415883,6.7545,6.7545,6.7515,6.7515,14002.0899
2005-02-17 12:40:00,22.28,22.29,22.28,22.28,17345.87251828631,6.7545,6.7576,6.7545,6.7545,17345.8725
2005-02-17 12:45:00,22.28,22.28,22.27,22.28,25914.315569487982,6.7545,6.7545,6.7515,6.7545,25914.3156
2005-02-17 12:50:00,22.28,22.29,22.27,22.28,27377.220480668755,6.7545,6.7576,6.7515,6.7545,27377.2205
2005-02-17 12:55:00,22.28,22.28,22.26,22.27,34273.772204806686,6.7545,6.7545,6.7485,6.7515,34273.7722
2005-02-17 13:00:00,22.27,22.29,22.27,22.28,24242.42424242424,6.7515,6.7576,6.7515,6.7545,24242.4242
2005-02-17 13:05:00,22.29,22.31,22.28,22.29,42842.21525600836,6.7576,6.7636,6.7545,6.7576,42842.2153
2005-02-17 13:10:00,22.29,22.29,22.26,22.27,21943.5736677116,6.7576,6.7576,6.7485,6.7515,21943.5737
2005-02-17 13:15:00,22.28,22.29,22.25,22.26,36572.62277951933,6.7545,6.7576,6.7454,6.7485,36572.6228
2005-02-17 13:20:00,22.25,22.27,22.25,22.26,48484.84848484848,6.7454,6.7515,6.7454,6.7485,48484.8485
2005-02-17 13:25:00,22.26,22.26,22.25,22.26,40752.35109717868,6.7485,6.7485,6.7454,6.7485,40752.3511
2005-02-17 13:30:00,22.26,22.27,22.24,22.25,47648.90282131661,6.7485,6.7515,6.7424,6.7454,47648.9028
2005-02-17 13:35:00,22.25,22.28,22.25,22.27,25287.35632183908,6.7454,6.7545,6.7454,6.7515,25287.3563
2005-02-17 13:40:00,22.27,22.28,22.27,22.28,19435.736677115987,6.7515,6.7545,6.7515,6.7545,19435.7367
2005-02-17 13:45:00,22.28,22.28,22.28,22.28,29049.111807732497,6.7545,6.7545,6.7545,6.7545,29049.1118
2005-02-17 13:50:00,22.28,22.29,22.25,22.27,47439.91640543364,6.7545,6.7576,6.7454,6.7515,47439.9164
2005-02-17 13:55:00,22.27,22.27,22.26,22.26,33646.81295715778,6.7515,6.7515,6.7485,6.7485,33646.813
2005-02-17 14:00:00,22.26,22.26,22.23,22.25,80877.74294670846,6.7485,6.7485,6.7394,6.7454,80877.7429
2005-02-17 14:05:00,22.25,22.26,22.25,22.26,41170.32392894461,6.7454,6.7485,6.7454,6.7485,41170.3239
2005-02-17 14:10:00,22.26,22.29,22.26,22.29,69801.46290491118,6.7485,6.7576,6.7485,6.7576,69801.4629
2005-02-17 14:15:00,22.29,22.32,22.29,22.32,76071.0553814002,6.7576,6.7667,6.7576,6.7667,76071.0554
2005-02-17 14:20:00,22.32,22.32,22.31,22.32,30303.0303030303,6.7667,6.7667,6.7636,6.7667,30303.0303
2005-02-17 14:25:00,22.32,22.34,22.31,22.34,119540.22988505747,6.7667,6.7727,6.7636,6.7727,119540.2299
2005-02-17 14:30:00,22.33,22.35,22.33,22.35,53291.53605015674,6.7697,6.7758,6.7697,6.7758,53291.5361
2005-02-17 14:35:00,22.35,22.35,22.33,22.33,81713.68861024034,6.7758,6.7758,6.7697,6.7697,81713.6886
2005-02-17 14:40:00,22.33,22.34,22.33,22.34,41170.32392894461,6.7697,6.7727,6.7697,6.7727,41170.3239
2005-02-17 14:45:00,22.34,22.34,22.27,22.28,69174.50365726228,6.7727,6.7727,6.7515,6.7545,69174.5037
2005-02-17 14:50:00,22.28,22.3,22.27,22.28,42424.24242424242,6.7545,6.7606,6.7515,6.7545,42424.2424
2005-02-17 14:55:00,22.28,22.28,22.26,22.26,60815.04702194357,6.7545,6.7545,6.7485,6.7485,60815.047
2005-02-17 15:00:00,22.26,22.27,22.26,22.26,67293.62591431556,6.7485,6.7515,6.7485,6.7485,67293.6259
2005-02-17 15:05:00,22.26,22.28,22.26,22.28,42842.21525600836,6.7485,6.7545,6.7485,6.7545,42842.2153
2005-02-17 15:10:00,22.28,22.29,22.27,22.29,77742.94670846395,6.7545,6.7576,6.7515,6.7576,77742.9467
2005-02-17 15:15:00,22.29,22.29,22.27,22.28,132497.38766980145,6.7576,6.7576,6.7515,6.7545,132497.3877
2005-02-17 15:20:00,22.28,22.3,22.28,22.3,94043.88714733542,6.7545,6.7606,6.7545,6.7606,94043.8871
2005-02-17 15:25:00,22.3,22.31,22.3,22.31,81922.6750261233,6.7606,6.7636,6.7606,6.7636,81922.675
2005-02-17 15:30:00,22.31,22.32,22.3,22.32,81504.70219435736,6.7636,6.7667,6.7606,6.7667,81504.7022
2005-02-17 15:35:00,22.31,22.33,22.31,22.32,85266.45768025078,6.7636,6.7697,6.7636,6.7667,85266.4577
2005-02-17 15:40:00,22.32,22.34,22.32,22.33,112016.71891327064,6.7667,6.7727,6.7667,6.7697,112016.7189
2005-02-17 15:45:00,22.34,22.34,22.31,22.31,108463.94984326018,6.7727,6.7727,6.7636,6.7636,108463.9498
2005-02-17 15:50:00,22.3,22.31,22.26,22.26,120167.18913270636,6.7606,6.7636,6.7485,6.7485,120167.1891
2005-02-17 15:55:00,22.26,22.26,22.25,22.26,183490.07314524555,6.7485,6.7485,6.7454,6.7485,183490.0731
2005-02-18 09:30:00,22.28,22.28,22.15,22.16,747126.4367816092,6.7545,6.7545,6.7151,6.7181,747126.4368
2005-02-18 09:35:00,22.17,22.23,22.17,22.23,105329.15360501569,6.7212,6.7394,6.7212,6.7394,105329.1536
2005-02-18 09:40:00,22.22,22.23,22.18,22.22,82131.66144200627,6.7363,6.7394,6.7242,6.7363,82131.6614
2005-02-18 09:45:00,22.23,22.26,22.18,22.18,81086.72936259143,6.7394,6.7485,6.7242,6.7242,81086.7294
2005-02-18 09:50:00,22.18,22.19,22.14,22.16,128317.6593521421,6.7242,6.7272,6.7121,6.7181,128317.6594
2005-02-18 09:55:00,22.16,22.19,22.16,22.16,71891.32706374086,6.7181,6.7272,6.7181,6.7181,71891.3271
2005-02-18 10:00:00,22.16,22.22,22.16,22.17,87147.3354231975,6.7181,6.7363,6.7181,6.7212,87147.3354
2005-02-18 10:05:00,22.17,22.17,22.13,22.14,106165.09926854754,6.7212,6.7212,6.7091,6.7121,106165.0993
2005-02-18 10:10:00,22.14,22.15,22.14,22.14,113479.6238244514,6.7121,6.7151,6.7121,6.7121,113479.6238
2005-02-18 10:15:00,22.14,22.15,22.13,22.14,74190.1776384535,6.7121,6.7151,6.7091,6.7121,74190.1776
2005-02-18 10:20:00,22.14,22.14,22.11,22.11,62695.92476489028,6.7121,6.7121,6.703,6.703,62695.9248
2005-02-18 10:25:00,22.11,22.15,22.1,22.13,94670.84639498431,6.703,6.7151,6.7,6.7091,94670.8464
2005-02-18 10:30:00,22.13,22.13,22.09,22.12,287356.3218390804,6.7091,6.7091,6.6969,6.706,287356.3218
2005-02-18 10:35:00,22.12,22.13,22.11,22.11,43469.17450365726,6.706,6.7091,6.703,6.703,43469.1745
2005-02-18 10:40:00,22.11,22.11,22.09,22.09,94461.85997910135,6.703,6.703,6.6969,6.6969,94461.86
2005-02-18 10:45:00,22.09,22.11,22.09,22.11,59143.15569487983,6.6969,6.703,6.6969,6.703,59143.1557
2005-02-18 10:50:00,22.1,22.11,22.1,22.11,90073.14524555903,6.7,6.703,6.7,6.703,90073.1452
2005-02-18 10:55:00,22.11,22.11,22.09,22.1,56217.345872518286,6.703,6.703,6.6969,6.7,56217.3459
2005-02-18 11:00:00,22.1,22.12,22.1,22.11,116196.44723093,6.7,6.706,6.7,6.703,116196.4472
2005-02-18 11:05:00,22.11,22.11,22.1,22.11,49947.75339602926,6.703,6.703,6.7,6.703,49947.7534
2005-02-18 11:10:00,22.11,22.13,22.11,22.12,45559.038662486935,6.703,6.7091,6.703,6.706,45559.0387
2005-02-18 11:15:00,22.12,22.13,22.11,22.12,80668.7565308255,6.706,6.7091,6.703,6.706,80668.7565
2005-02-18 11:20:00,22.12,22.13,22.1,22.11,35109.71786833856,6.706,6.7091,6.7,6.703,35109.7179
2005-02-18 11:25:00,22.11,22.13,22.11,22.12,36363.63636363636,6.703,6.7091,6.703,6.706,36363.6364
2005-02-18 11:30:00,22.12,22.13,22.12,22.13,39916.40543364681,6.706,6.7091,6.706,6.7091,39916.4054
2005-02-18 11:35:00,22.13,22.13,22.1,22.1,44096.133751306166,6.7091,6.7091,6.7,6.7,44096.1338
2005-02-18 11:40:00,22.1,22.11,22.08,22.09,89028.2131661442,6.7,6.703,6.6939,6.6969,89028.2132
2005-02-18 11:45:00,22.09,22.09,22.08,22.08,75444.0961337513,6.6969,6.6969,6.6939,6.6939,75444.0961
2005-02-18 11:50:00,22.08,22.09,22.06,22.06,44096.133751306166,6.6939,6.6969,6.6878,6.6878,44096.1338
2005-02-18 11:55:00,22.06,22.1,22.06,22.09,51201.67189132706,6.6878,6.7,6.6878,6.6969,51201.6719
2005-02-18 12:00:00,22.09,22.09,22.08,22.08,101985.3709508882,6.6969,6.6969,6.6939,6.6939,101985.371
2005-02-18 12:05:00,22.08,22.17,22.07,22.17,196029.2580982236,6.6939,6.7212,6.6909,6.7212,196029.2581
2005-02-18 12:10:00,22.15,22.18,22.15,22.17,212539.18495297804,6.7151,6.7242,6.7151,6.7212,212539.185
2005-02-18 12:15:00,22.17,22.2,22.08,22.2,145454.54545454544,6.7212,6.7303,6.6939,6.7303,145454.5455
2005-02-18 12:20:00,22.2,22.2,22.16,22.17,88819.22675026122,6.7303,6.7303,6.7181,6.7212,88819.2268
2005-02-18 12:25:00,22.17,22.17,22.16,22.17,46603.97074190177,6.7212,6.7212,6.7181,6.7212,46603.9707
2005-02-18 12:30:00,22.16,22.16,22.16,22.16,80877.74294670846,6.7181,6.7181,6.7181,6.7181,80877.7429
2005-02-18 12:35:00,22.16,22.16,22.15,22.15,29258.098223615463,6.7181,6.7181,6.7151,6.7151,29258.0982
2005-02-18 12:40:00,22.15,22.15,22.14,22.15,31765.93521421108,6.7151,6.7151,6.7121,6.7151,31765.9352
2005-02-18 12:45:00,22.15,22.15,22.13,22.14,69801.46290491118,6.7151,6.7151,6.7091,6.7121,69801.4629
2005-02-18 12:50:00,22.14,22.16,22.14,22.14,113479.6238244514,6.7121,6.7181,6.7121,6.7121,113479.6238
2005-02-18 12:55:00,22.14,22.14,22.13,22.13,50992.685475444094,6.7121,6.7121,6.7091,6.7091,50992.6855
2005-02-18 13:00:00,22.13,22.15,22.13,22.14,37617.55485893417,6.7091,6.7151,6.7091,6.7121,37617.5549
2005-02-18 13:05:00,22.13,22.14,22.13,22.13,36572.62277951933,6.7091,6.7121,6.7091,6.7091,36572.6228
2005-02-18 13:10:00,22.13,22.14,22.12,22.12,112225.7053291536,6.7091,6.7121,6.706,6.706,112225.7053
2005-02-18 13:15:00,22.12,22.12,22.11,22.12,24660.397074190176,6.706,6.706,6.703,6.706,24660.3971
2005-02-18 13:20:00,22.11,22.12,22.11,22.11,41797.28317659352,6.703,6.706,6.703,6.703,41797.2832
2005-02-18 13:25:00,22.12,22.12,22.11,22.11,28631.13897596656,6.706,6.706,6.703,6.703,28631.139
2005-02-18 13:30:00,22.11,22.13,22.11,22.12,91745.03657262278,6.703,6.7091,6.703,6.706,91745.0366
2005-02-18 13:35:00,22.12,22.12,22.11,22.11,32601.880877742944,6.706,6.706,6.703,6.703,32601.8809
2005-02-18 13:40:00,22.11,22.11,22.1,22.11,19226.75026123302,6.703,6.703,6.7,6.703,19226.7503
2005-02-18 13:45:00,22.11,22.13,22.11,22.13,31347.96238244514,6.703,6.7091,6.703,6.7091,31347.9624
2005-02-18 13:50:00,22.13,22.15,22.13,22.14,49111.807732497386,6.7091,6.7151,6.7091,6.7121,49111.8077
2005-02-18 13:55:00,22.14,22.15,22.14,22.14,36154.649947753394,6.7121,6.7151,6.7121,6.7121,36154.6499
2005-02-18 14:00:00,22.14,22.18,22.14,22.17,170323.9289446186,6.7121,6.7242,6.7121,6.7212,170323.9289
2005-02-18 14:05:00,22.16,22.17,22.16,22.16,101567.39811912226,6.7181,6.7212,6.7181,6.7181,101567.3981
2005-02-18 14:10:00,22.16,22.19,22.16,22.19,69174.50365726228,6.7181,6.7272,6.7181,6.7272,69174.5037
2005-02-18 14:15:00,22.19,22.23,22.18,22.22,216091.9540229885,6.7272,6.7394,6.7242,6.7363,216091.954
2005-02-18 14:20:00,22.22,22.23,22.21,22.21,73563.2183908046,6.7363,6.7394,6.7333,6.7333,73563.2184
2005-02-18 14:25:00,22.21,22.22,22.2,22.2,25078.36990595611,6.7333,6.7363,6.7303,6.7303,25078.3699
2005-02-18 14:30:00,22.2,22.2,22.14,22.15,118495.29780564264,6.7303,6.7303,6.7121,6.7151,118495.2978
2005-02-18 14:35:00,22.15,22.18,22.15,22.15,58307.21003134796,6.7151,6.7242,6.7151,6.7151,58307.21
2005-02-18 14:40:00,22.15,22.18,22.15,22.15,52664.57680250784,6.7151,6.7242,6.7151,6.7151,52664.5768
2005-02-18 14:45:00,22.15,22.15,22.13,22.13,75862.06896551723,6.7151,6.7151,6.7091,6.7091,75862.069
2005-02-18 14:50:00,22.13,22.15,22.13,22.15,124555.90386624869,6.7091,6.7151,6.7091,6.7151,124555.9039
2005-02-18 14:55:00,22.15,22.15,22.11,22.12,123719.95820271682,6.7151,6.7151,6.703,6.706,123719.9582
2005-02-18 15:00:00,22.12,22.13,22.12,22.13,80250.78369905955,6.706,6.7091,6.706,6.7091,80250.7837
2005-02-18 15:05:00,22.12,22.13,22.11,22.11,90073.14524555903,6.706,6.7091,6.703,6.703,90073.1452
2005-02-18 15:10:00,22.11,22.11,22.09,22.1,91118.07732497388,6.703,6.703,6.6969,6.7,91118.0773
2005-02-18 15:15:00,22.1,22.11,22.09,22.11,74608.15047021944,6.7,6.703,6.6969,6.703,74608.1505
2005-02-18 15:20:00,22.11,22.15,22.11,22.12,202716.82340647856,6.703,6.7151,6.703,6.706,202716.8234
2005-02-18 15:25:00,22.12,22.15,22.11,22.15,164472.3092998955,6.706,6.7151,6.703,6.7151,164472.3093
2005-02-18 15:30:00,22.16,22.17,22.12,22.12,153814.00208986417,6.7181,6.7212,6.706,6.706,153814.0021
2005-02-18 15:35:00,22.12,22.14,22.12,22.14,94879.83281086729,6.706,6.7121,6.706,6.7121,94879.8328
2005-02-18 15:40:00,22.13,22.13,22.1,22.12,180564.263322884,6.7091,6.7091,6.7,6.706,180564.2633
2005-02-18 15:45:00,22.12,22.2,22.12,22.18,192476.4890282132,6.706,6.7303,6.706,6.7242,192476.489
2005-02-18 15:50:00,22.18,22.2,22.17,22.19,220689.6551724138,6.7242,6.7303,6.7212,6.7272,220689.6552
2005-02-18 15:55:00,22.19,22.21,22.18,22.2,264785.78892372,6.7272,6.7333,6.7242,6.7303,264785.7889
2005-02-22 09:30:00,22.01,22.07,21.92,21.92,411703.23928944615,6.6727,6.6909,6.6454,6.6454,411703.2393
2005-02-22 09:35:00,21.92,22.03,21.92,22.03,221107.6280041797,6.6454,6.6787,6.6454,6.6787,221107.628
2005-02-22 09:40:00,22.03,22.18,22.01,22.17,226332.2884012539,6.6787,6.7242,6.6727,6.7212,226332.2884
2005-02-22 09:45:00,22.16,22.2,22.16,22.2,200208.98641588297,6.7181,6.7303,6.7181,6.7303,200208.9864
2005-02-22 09:50:00,22.2,22.23,22.2,22.22,220062.69592476488,6.7303,6.7394,6.7303,6.7363,220062.6959
2005-02-22 09:55:00,22.23,22.23,22.17,22.17,188714.7335423197,6.7394,6.7394,6.7212,6.7212,188714.7335
2005-02-22 10:00:00,22.17,22.18,22.13,22.14,211285.26645768023,6.7212,6.7242,6.7091,6.7121,211285.2665
2005-02-22 10:05:00,22.14,22.16,22.12,22.12,179310.3448275862,6.7121,6.7181,6.706,6.706,179310.3448
2005-02-22 10:10:00,22.11,22.13,22.08,22.1,141483.80355276907,6.703,6.7091,6.6939,6.7,141483.8036
2005-02-22 10:15:00,22.11,22.11,22.08,22.08,164681.29571577843,6.703,6.703,6.6939,6.6939,164681.2957
2005-02-22 10:20:00,22.08,22.09,22.06,22.08,92163.00940438872,6.6939,6.6969,6.6878,6.6939,92163.0094
2005-02-22 10:25:00,22.08,22.11,22.07,22.11,104702.19435736677,6.6939,6.703,6.6909,6.703,104702.1944
2005-02-22 10:30:00,22.11,22.15,22.11,22.12,170323.9289446186,6.703,6.7151,6.703,6.706,170323.9289
2005-02-22 10:35:00,22.13,22.17,22.13,22.17,102194.35736677116,6.7091,6.7212,6.7091,6.7212,102194.3574
2005-02-22 10:40:00,22.17,22.23,22.17,22.22,82131.66144200627,6.7212,6.7394,6.7212,6.7363,82131.6614
2005-02-22 10:45:00,22.22,22.23,22.18,22.2,137095.08881922674,6.7363,6.7394,6.7242,6.7303,137095.0888
2005-02-22 10:50:00,22.21,22.23,22.21,22.21,104911.18077324974,6.7333,6.7394,6.7333,6.7333,104911.1808
2005-02-22 10:55:00,22.21,22.25,22.21,22.24,90909.09090909093,6.7333,6.7454,6.7333,6.7424,90909.0909
2005-02-22 11:00:00,22.25,22.25,22.23,22.23,93625.91431556948,6.7454,6.7454,6.7394,6.7394,93625.9143
2005-02-22 11:05:00,22.23,22.24,22.2,22.21,97387.66980146292,6.7394,6.7424,6.7303,6.7333,97387.6698
2005-02-22 11:10:00,22.21,22.21,22.17,22.17,141065.83072100312,6.7333,6.7333,6.7212,6.7212,141065.8307
2005-02-22 11:15:00,22.17,22.17,22.15,22.17,277533.96029258094,6.7212,6.7212,6.7151,6.7212,277533.9603
2005-02-22 11:20:00,22.17,22.18,22.14,22.14,99268.5475444096,6.7212,6.7242,6.7121,6.7121,99268.5475
2005-02-22 11:25:00,22.14,22.15,22.12,22.12,99059.56112852664,6.7121,6.7151,6.706,6.706,99059.5611
2005-02-22 11:30:00,22.12,22.14,22.12,22.14,53918.49529780564,6.706,6.7121,6.706,6.7121,53918.4953
2005-02-22 11:35:00,22.14,22.14,22.13,22.13,85057.4712643678,6.7121,6.7121,6.7091,6.7091,85057.4713
2005-02-22 11:40:00,22.13,22.14,22.1,22.11,80041.7972831766,6.7091,6.7121,6.7,6.703,80041.7973
2005-02-22 11:45:00,22.11,22.13,22.11,22.12,63322.88401253918,6.703,6.7091,6.703,6.706,63322.884
2005-02-22 11:50:00,22.13,22.13,22.11,22.11,51828.631138975965,6.7091,6.7091,6.703,6.703,51828.6311
2005-02-22 11:55:00,22.11,22.11,22.11,22.11,152351.09717868338,6.703,6.703,6.703,6.703,152351.0972
2005-02-22 12:00:00,22.11,22.12,22.11,22.11,74817.1368861024,6.703,6.706,6.703,6.703,74817.1369
2005-02-22 12:05:00,22.12,22.12,22.11,22.11,54754.44096133751,6.706,6.706,6.703,6.703,54754.441
2005-02-22 12:10:00,22.11,22.11,22.09,22.09,103866.2486938349,6.703,6.703,6.6969,6.6969,103866.2487
2005-02-22 12:15:00,22.09,22.09,22.03,22.03,192058.5161964472,6.6969,6.6969,6.6787,6.6787,192058.5162
2005-02-22 12:20:00,22.03,22.03,22.01,22.01,149425.28735632185,6.6787,6.6787,6.6727,6.6727,149425.2874
2005-02-22 12:25:00,22.01,22.02,22.01,22.02,174712.6436781609,6.6727,6.6757,6.6727,6.6757,174712.6437
2005-02-22 12:30:00,22.02,22.03,22.01,22.02,271264.3678160919,6.6757,6.6787,6.6727,6.6757,271264.3678
2005-02-22 12:35:00,22.01,22.02,21.98,21.99,92163.00940438872,6.6727,6.6757,6.6636,6.6666,92163.0094
2005-02-22 12:40:00,21.99,22.01,21.99,22.01,73145.24555903867,6.6666,6.6727,6.6666,6.6727,73145.2456
2005-02-22 12:45:00,22.01,22.01,21.99,22.01,88401.25391849529,6.6727,6.6727,6.6666,6.6727,88401.2539
2005-02-22 12:50:00,22.01,22.01,22.01,22.01,43887.14733542319,6.6727,6.6727,6.6727,6.6727,43887.1473
2005-02-22 12:55:00,22.01,22.01,22.0,22.0,54545.454545454544,6.6727,6.6727,6.6696,6.6696,54545.4545
2005-02-22 13:00:00,22.01,22.01,21.99,22.01,50992.685475444094,6.6727,6.6727,6.6666,6.6727,50992.6855
2005-02-22 13:05:00,22.01,22.01,22.01,22.01,49111.807732497386,6.6727,6.6727,6.6727,6.6727,49111.8077
2005-02-22 13:10:00,22.01,22.02,22.01,22.02,110553.81400208986,6.6727,6.6757,6.6727,6.6757,110553.814
2005-02-22 13:15:00,22.02,22.02,22.0,22.0,36572.62277951933,6.6757,6.6757,6.6696,6.6696,36572.6228
2005-02-22 13:20:00,22.0,22.0,21.99,22.0,56008.35945663532,6.6696,6.6696,6.6666,6.6696,56008.3595
2005-02-22 13:25:00,22.0,22.01,21.99,22.01,132915.3605015674,6.6696,6.6727,6.6666,6.6727,132915.3605
2005-02-22 13:30:00,22.01,22.01,21.99,22.01,66248.69383490073,6.6727,6.6727,6.6666,6.6727,66248.6938
2005-02-22 13:35:00,22.01,22.01,21.98,21.99,44514.1065830721,6.6727,6.6727,6.6636,6.6666,44514.1066
2005-02-22 13:40:00,21.99,21.99,21.98,21.98,76071.0553814002,6.6666,6.6666,6.6636,6.6636,76071.0554
2005-02-22 13:45:00,21.98,21.99,21.97,21.97,94252.87356321838,6.6636,6.6666,6.6605,6.6605,94252.8736
2005-02-22 13:50:00,21.97,22.0,21.95,21.95,83385.57993730408,6.6605,6.6696,6.6545,6.6545,83385.5799
2005-02-22 13:55:00,21.95,21.97,21.92,21.93,101358.41170323928,6.6545,6.6605,6.6454,6.6484,101358.4117
2005-02-22 14:00:00,21.93,21.97,21.92,21.97,97178.68338557992,6.6484,6.6605,6.6454,6.6605,97178.6834
2005-02-22 14:05:00,21.97,21.98,21.96,21.97,74190.1776384535,6.6605,6.6636,6.6575,6.6605,74190.1776
2005-02-22 14:10:00,21.98,22.0,21.98,22.0,55381.400208986415,6.6636,6.6696,6.6636,6.6696,55381.4002
2005-02-22 14:15:00,22.0,22.01,21.99,22.01,86311.38975966562,6.6696,6.6727,6.6666,6.6727,86311.3898
2005-02-22 14:20:00,22.01,22.01,21.94,21.94,123301.98537095088,6.6727,6.6727,6.6515,6.6515,123301.9854
2005-02-22 14:25:00,21.94,21.95,21.93,21.94,44932.07941483804,6.6515,6.6545,6.6484,6.6515,44932.0794
2005-02-22 14:30:00,21.94,21.94,21.93,21.94,84639.49843260187,6.6515,6.6515,6.6484,6.6515,84639.4984
2005-02-22 14:35:00,21.94,21.94,21.92,21.92,84221.52560083594,6.6515,6.6515,6.6454,6.6454,84221.5256
2005-02-22 14:40:00,21.92,21.94,21.92,21.93,75444.0961337513,6.6454,6.6515,6.6454,6.6484,75444.0961
2005-02-22 14:45:00,21.93,21.93,21.91,21.91,79832.81086729362,6.6484,6.6484,6.6424,6.6424,79832.8109
2005-02-22 14:50:00,21.91,21.91,21.88,21.89,91745.03657262278,6.6424,6.6424,6.6333,6.6363,91745.0366
2005-02-22 14:55:00,21.88,21.88,21.85,21.85,199373.04075235108,6.6333,6.6333,6.6242,6.6242,199373.0408
2005-02-22 15:00:00,21.85,21.88,21.85,21.88,97805.64263322884,6.6242,6.6333,6.6242,6.6333,97805.6426
2005-02-22 15:05:00,21.88,21.88,21.8,21.8,139184.95297805642,6.6333,6.6333,6.609,6.609,139184.953
2005-02-22 15:10:00,21.8,21.8,21.72,21.73,319540.2298850575,6.609,6.609,6.5848,6.5878,319540.2299
2005-02-22 15:15:00,21.72,21.79,21.72,21.79,158829.67607105538,6.5848,6.606,6.5848,6.606,158829.6761
2005-02-22 15:20:00,21.79,21.8,21.76,21.76,173876.69801462904,6.606,6.609,6.5969,6.5969,173876.698
2005-02-22 15:25:00,21.76,21.76,21.74,21.76,160710.55381400208,6.5969,6.5969,6.5908,6.5969,160710.5538
2005-02-22 15:30:00,21.76,21.81,21.76,21.8,123928.94461859978,6.5969,6.612,6.5969,6.609,123928.9446
2005-02-22 15:35:00,21.8,21.81,21.79,21.81,120376.17554858934,6.609,6.612,6.606,6.612,120376.1755
2005-02-22 15:40:00,21.81,21.81,21.79,21.8,112643.67816091952,6.612,6.612,6.606,6.609,112643.6782
2005-02-22 15:45:00,21.8,21.82,21.79,21.79,161755.48589341692,6.609,6.6151,6.606,6.606,161755.4859
2005-02-22 15:50:00,21.79,21.79,21.75,21.76,171368.86102403342,6.606,6.606,6.5939,6.5969,171368.861
2005-02-22 15:55:00,21.76,21.77,21.76,21.77,173458.7251828631,6.5969,6.5999,6.5969,6.5999,173458.7252
2005-02-23 09:30:00,21.77,21.77,21.76,21.77,254127.4817136886,6.5999,6.5999,6.5969,6.5999,254127.4817
2005-02-23 09:35:00,21.77,21.77,21.75,21.76,112643.67816091952,6.5999,6.5999,6.5939,6.5969,112643.6782
2005-02-23 09:40:00,21.76,21.8,21.73,21.8,163009.40438871473,6.5969,6.609,6.5878,6.609,163009.4044
2005-02-23 09:45:00,21.81,21.84,21.81,21.81,168025.07836990594,6.612,6.6211,6.612,6.612,168025.0784
2005-02-23 09:50:00,21.81,21.82,21.77,21.82,76280.04179728318,6.612,6.6151,6.5999,6.6151,76280.0418
2005-02-23 09:55:00,21.81,21.83,21.77,21.8,71264.36781609195,6.612,6.6181,6.5999,6.609,71264.3678
2005-02-23 10:00:00,21.8,21.81,21.77,21.77,74817.1368861024,6.609,6.612,6.5999,6.5999,74817.1369
2005-02-23 10:05:00,21.77,21.83,21.77,21.83,58098.223615465,6.5999,6.6181,6.5999,6.6181,58098.2236
2005-02-23 10:10:00,21.82,21.86,21.82,21.86,79414.83803552769,6.6151,6.6272,6.6151,6.6272,79414.838
2005-02-23 10:15:00,21.87,21.92,21.86,21.92,57471.26436781609,6.6302,6.6454,6.6272,6.6454,57471.2644
2005-02-23 10:20:00,21.92,21.92,21.87,21.88,111389.75966562174,6.6454,6.6454,6.6302,6.6333,111389.7597
2005-02-23 10:25:00,21.88,21.89,21.86,21.88,90282.131661442,6.6333,6.6363,6.6272,6.6333,90282.1317
2005-02-23 10:30:00,21.89,21.92,21.89,21.89,116405.43364681296,6.6363,6.6454,6.6363,6.6363,116405.4336
2005-02-23 10:35:00,21.89,21.89,21.86,21.87,74399.16405433646,6.6363,6.6363,6.6272,6.6302,74399.1641
2005-02-23 10:40:00,21.87,21.88,21.85,21.85,38871.47335423197,6.6302,6.6333,6.6242,6.6242,38871.4734
2005-02-23 10:45:00,21.85,21.9,21.85,21.9,56008.35945663532,6.6242,6.6393,6.6242,6.6393,56008.3595
2005-02-23 10:50:00,21.89,21.9,21.88,21.88,122466.039707419,6.6363,6.6393,6.6333,6.6333,122466.0397
2005-02-23 10:55:00,21.88,21.88,21.83,21.86,56217.345872518286,6.6333,6.6333,6.6181,6.6272,56217.3459
2005-02-23 11:00:00,21.86,21.9,21.86,21.87,97178.68338557992,6.6272,6.6393,6.6272,6.6302,97178.6834
2005-02-23 11:05:00,21.87,21.89,21.87,21.88,139602.92580982237,6.6302,6.6363,6.6302,6.6333,139602.9258
2005-02-23 11:10:00,21.87,21.88,21.86,21.87,60188.08777429467,6.6302,6.6333,6.6272,6.6302,60188.0878
2005-02-23 11:15:00,21.87,21.89,21.87,21.89,46603.97074190177,6.6302,6.6363,6.6302,6.6363,46603.9707
2005-02-23 11:20:00,21.89,21.9,21.88,21.9,57471.26436781609,6.6363,6.6393,6.6333,6.6393,57471.2644
2005-02-23 11:25:00,21.9,21.9,21.89,21.9,157575.75757575757,6.6393,6.6393,6.6363,6.6393,157575.7576
2005-02-23 11:30:00,21.9,21.9,21.89,21.9,65830.7210031348,6.6393,6.6393,6.6363,6.6393,65830.721
2005-02-23 11:35:00,21.9,21.91,21.9,21.91,43260.188087774295,6.6393,6.6424,6.6393,6.6424,43260.1881
2005-02-23 11:40:00,21.91,21.91,21.89,21.89,46812.957157784746,6.6424,6.6424,6.6363,6.6363,46812.9572
2005-02-23 11:45:00,21.9,21.9,21.87,21.88,40961.33751306165,6.6393,6.6393,6.6302,6.6333,40961.3375
2005-02-23 11:50:00,21.87,21.89,21.87,21.87,37826.54127481714,6.6302,6.6363,6.6302,6.6302,37826.5413
2005-02-23 11:55:00,21.87,21.89,21.87,21.89,35527.69070010449,6.6302,6.6363,6.6302,6.6363,35527.6907
2005-02-23 12:00:00,21.89,21.89,21.88,21.89,80041.7972831766,6.6363,6.6363,6.6333,6.6363,80041.7973
2005-02-23 12:05:00,21.89,21.89,21.88,21.88,68756.53082549635,6.6363,6.6363,6.6333,6.6333,68756.5308
2005-02-23 12:10:00,21.89,21.91,21.89,21.91,175757.57575757577,6.6363,6.6424,6.6363,6.6424,175757.5758
2005-02-23 12:15:00,21.91,21.92,21.9,21.91,30094.04388714733,6.6424,6.6454,6.6393,6.6424,30094.0439
2005-02-23 12:20:00,21.92,21.92,21.91,21.91,35736.67711598746,6.6454,6.6454,6.6424,6.6424,35736.6771
2005-02-23 12:25:00,21.91,21.92,21.91,21.91,38662.48693834901,6.6424,6.6454,6.6424,6.6424,38662.4869
2005-02-23 12:30:00,21.91,21.92,21.9,21.91,76280.04179728318,6.6424,6.6454,6.6393,6.6424,76280.0418
2005-02-23 12:35:00,21.91,21.91,21.89,21.89,41797.28317659352,6.6424,6.6424,6.6363,6.6363,41797.2832
2005-02-23 12:40:00,21.89,21.89,21.85,21.87,71264.36781609195,6.6363,6.6363,6.6242,6.6302,71264.3678
2005-02-23 12:45:00,21.87,21.87,21.86,21.86,58307.21003134796,6.6302,6.6302,6.6272,6.6272,58307.21
2005-02-23 12:50:00,21.86,21.86,21.86,21.86,43051.20167189133,6.6272,6.6272,6.6272,6.6272,43051.2017
2005-02-23 12:55:00,21.86,21.86,21.85,21.86,84848.48484848485,6.6272,6.6272,6.6242,6.6272,84848.4848
2005-02-23 13:00:00,21.85,21.86,21.84,21.86,223197.4921630094,6.6242,6.6272,6.6211,6.6272,223197.4922
2005-02-23 13:05:00,21.86,21.86,21.84,21.84,52455.59038662487,6.6272,6.6272,6.6211,6.6211,52455.5904
2005-02-23 13:10:00,21.84,21.84,21.8,21.8,56844.305120167184,6.6211,6.6211,6.609,6.609,56844.3051
2005-02-23 13:15:00,21.81,21.84,21.8,21.82,56844.305120167184,6.612,6.6211,6.609,6.6151,56844.3051
2005-02-23 13:20:00,21.83,21.84,21.82,21.83,96969.69696969696,6.6181,6.6211,6.6151,6.6181,96969.697
2005-02-23 13:25:00,21.84,21.85,21.83,21.83,58934.16927899687,6.6211,6.6242,6.6181,6.6181,58934.1693
2005-02-23 13:30:00,21.83,21.83,21.81,21.81,72936.2591431557,6.6181,6.6181,6.612,6.612,72936.2591
2005-02-23 13:35:00,21.81,21.82,21.81,21.82,154022.9885057471,6.612,6.6151,6.612,6.6151,154022.9885
2005-02-23 13:40:00,21.82,21.82,21.8,21.81,61650.992685475445,6.6151,6.6151,6.609,6.612,61650.9927
2005-02-23 13:45:00,21.81,21.82,21.81,21.82,49111.807732497386,6.612,6.6151,6.612,6.6151,49111.8077
2005-02-23 13:50:00,21.81,21.82,21.8,21.81,123510.97178683383,6.612,6.6151,6.609,6.612,123510.9718
2005-02-23 13:55:00,21.81,21.81,21.8,21.81,40543.36468129572,6.612,6.612,6.609,6.612,40543.3647
2005-02-23 14:00:00,21.81,21.82,21.8,21.82,132079.41483803553,6.612,6.6151,6.609,6.6151,132079.4148
2005-02-23 14:05:00,21.81,21.85,21.81,21.85,60397.07419017764,6.612,6.6242,6.612,6.6242,60397.0742
2005-02-23 14:10:00,21.85,21.86,21.81,21.84,72309.29989550679,6.6242,6.6272,6.612,6.6211,72309.2999
2005-02-23 14:15:00,21.83,21.85,21.83,21.84,54754.44096133751,6.6181,6.6242,6.6181,6.6211,54754.441
2005-02-23 14:20:00,21.84,21.85,21.84,21.84,68547.54440961337,6.6211,6.6242,6.6211,6.6211,68547.5444
2005-02-23 14:25:00,21.84,21.84,21.83,21.84,62904.91118077325,6.6211,6.6211,6.6181,6.6211,62904.9112
2005-02-23 14:30:00,21.83,21.89,21.83,21.89,179310.3448275862,6.6181,6.6363,6.6181,6.6363,179310.3448
2005-02-23 14:35:00,21.89,21.92,21.89,21.92,75026.12330198537,6.6363,6.6454,6.6363,6.6454,75026.1233
2005-02-23 14:40:00,21.92,21.92,21.89,21.89,61024.03343782654,6.6454,6.6454,6.6363,6.6363,61024.0334
2005-02-23 14:45:00,21.9,21.91,21.88,21.9,53291.53605015674,6.6393,6.6424,6.6333,6.6393,53291.5361
2005-02-23 14:50:00,21.9,21.92,21.9,21.91,46603.97074190177,6.6393,6.6454,6.6393,6.6424,46603.9707
2005-02-23 14:55:00,21.91,21.91,21.87,21.89,78578.89237199581,6.6424,6.6424,6.6302,6.6363,78578.8924
2005-02-23 15:00:00,21.89,21.89,21.88,21.89,89864.15882967607,6.6363,6.6363,6.6333,6.6363,89864.1588
2005-02-23 15:05:00,21.89,21.91,21.89,21.9,48902.82131661442,6.6363,6.6424,6.6363,6.6393,48902.8213
2005-02-23 15:10:00,21.91,21.94,21.89,21.91,173040.75235109718,6.6424,6.6515,6.6363,6.6424,173040.7524
2005-02-23 15:15:00,21.91,21.92,21.9,21.92,103657.26227795192,6.6424,6.6454,6.6393,6.6454,103657.2623
2005-02-23 15:20:00,21.92,21.96,21.92,21.95,117450.36572622778,6.6454,6.6575,6.6454,6.6545,117450.3657
2005-02-23 15:25:00,21.95,21.95,21.93,21.93,145454.54545454544,6.6545,6.6545,6.6484,6.6484,145454.5455
2005-02-23 15:30:00,21.93,21.95,21.93,21.95,93207.94148380354,6.6484,6.6545,6.6484,6.6545,93207.9415
2005-02-23 15:35:00,21.95,21.95,21.94,21.95,104702.19435736677,6.6545,6.6545,6.6515,6.6545,104702.1944
2005-02-23 15:40:00,21.94,21.95,21.92,21.93,113688.61024033435,6.6515,6.6545,6.6454,6.6484,113688.6102
2005-02-23 15:45:00,21.93,21.93,21.91,21.92,373458.7251828631,6.6484,6.6484,6.6424,6.6454,373458.7252
2005-02-23 15:50:00,21.91,21.92,21.91,21.91,90073.14524555903,6.6424,6.6454,6.6424,6.6424,90073.1452
2005-02-23 15:55:00,21.91,21.91,21.85,21.88,277742.94670846395,6.6424,6.6424,6.6242,6.6333,277742.9467
2005-02-24 09:30:00,21.81,21.85,21.81,21.85,189759.66562173457,6.612,6.6242,6.612,6.6242,189759.6656
2005-02-24 09:35:00,21.83,21.84,21.77,21.84,46603.97074190177,6.6181,6.6211,6.5999,6.6211,46603.9707
2005-02-24 09:40:00,21.84,21.85,21.76,21.76,75862.06896551723,6.6211,6.6242,6.5969,6.5969,75862.069
2005-02-24 09:45:00,21.78,21.78,21.71,21.71,115151.51515151517,6.6029,6.6029,6.5817,6.5817,115151.5152
2005-02-24 09:50:00,21.7,21.74,21.7,21.72,65412.74817136886,6.5787,6.5908,6.5787,6.5848,65412.7482
2005-02-24 09:55:00,21.73,21.77,21.72,21.75,50156.73981191222,6.5878,6.5999,6.5848,6.5939,50156.7398
2005-02-24 10:00:00,21.75,21.8,21.75,21.79,63949.843260188085,6.5939,6.609,6.5939,6.606,63949.8433
2005-02-24 10:05:00,21.79,21.8,21.76,21.78,75444.0961337513,6.606,6.609,6.5969,6.6029,75444.0961
2005-02-24 10:10:00,21.78,21.83,21.77,21.82,58516.19644723093,6.6029,6.6181,6.5999,6.6151,58516.1964
2005-02-24 10:15:00,21.8,21.8,21.78,21.79,51410.65830721003,6.609,6.609,6.6029,6.606,51410.6583
2005-02-24 10:20:00,21.79,21.83,21.79,21.82,47439.91640543364,6.606,6.6181,6.606,6.6151,47439.9164
2005-02-24 10:25:00,21.83,21.84,21.82,21.83,48066.87565308255,6.6181,6.6211,6.6151,6.6181,48066.8757
2005-02-24 10:30:00,21.84,21.92,21.84,21.92,150261.2330198537,6.6211,6.6454,6.6211,6.6454,150261.233
2005-02-24 10:35:00,21.92,21.92,21.86,21.87,317868.3385579937,6.6454,6.6454,6.6272,6.6302,317868.3386
2005-02-24 10:40:00,21.87,21.88,21.83,21.85,71891.32706374086,6.6302,6.6333,6.6181,6.6242,71891.3271
2005-02-24 10:45:00,21.85,21.85,21.77,21.78,81295.71577847439,6.6242,6.6242,6.5999,6.6029,81295.7158
2005-02-24 10:50:00,21.78,21.83,21.78,21.82,105329.15360501569,6.6029,6.6181,6.6029,6.6151,105329.1536
2005-02-24 10:55:00,21.81,21.83,21.76,21.77,73354.23197492163,6.612,6.6181,6.5969,6.5999,73354.232
2005-02-24 11:00:00,21.77,21.8,21.77,21.8,103448.27586206896,6.5999,6.609,6.5999,6.609,103448.2759
2005-02-24 11:05:00,21.8,21.83,21.8,21.82,42006.269592476485,6.609,6.6181,6.609,6.6151,42006.2696
2005-02-24 11:10:00,21.82,21.83,21.81,21.81,76489.02821316614,6.6151,6.6181,6.612,6.612,76489.0282
2005-02-24 11:15:00,21.81,21.86,21.81,21.85,75653.08254963427,6.612,6.6272,6.612,6.6242,75653.0825
2005-02-24 11:20:00,21.85,21.86,21.84,21.84,93625.91431556948,6.6242,6.6272,6.6211,6.6211,93625.9143
2005-02-24 11:25:00,21.85,21.85,21.82,21.82,50156.73981191222,6.6242,6.6242,6.6151,6.6151,50156.7398
2005-02-24 11:30:00,21.83,21.84,21.81,21.83,70637.40856844305,6.6181,6.6211,6.612,6.6181,70637.4086
2005-02-24 11:35:00,21.83,21.83,21.82,21.82,43887.14733542319,6.6181,6.6181,6.6151,6.6151,43887.1473
2005-02-24 11:40:00,21.83,21.86,21.83,21.86,25496.342737722047,6.6181,6.6272,6.6181,6.6272,25496.3427
2005-02-24 11:45:00,21.87,21.87,21.83,21.83,40752.35109717868,6.6302,6.6302,6.6181,6.6181,40752.3511
2005-02-24 11:50:00,21.82,21.85,21.82,21.84,42424.24242424242,6.6151,6.6242,6.6151,6.6211,42424.2424
2005-02-24 11:55:00,21.84,21.84,21.82,21.83,40543.36468129572,6.6211,6.6211,6.6151,6.6181,40543.3647
2005-02-24 12:00:00,21.82,21.82,21.8,21.82,66666.66666666667,6.6151,6.6151,6.609,6.6151,66666.6667
2005-02-24 12:05:00,21.82,21.84,21.81,21.83,61024.03343782654,6.6151,6.6211,6.612,6.6181,61024.0334
2005-02-24 12:10:00,21.84,21.86,21.83,21.83,48275.86206896552,6.6211,6.6272,6.6181,6.6181,48275.8621
2005-02-24 12:15:00,21.83,21.83,21.82,21.82,23406.478578892373,6.6181,6.6181,6.6151,6.6151,23406.4786
2005-02-24 12:20:00,21.82,21.84,21.81,21.83,50992.685475444094,6.6151,6.6211,6.612,6.6181,50992.6855
2005-02-24 12:25:00,21.83,21.83,21.82,21.83,6478.578892371996,6.6181,6.6181,6.6151,6.6181,6478.5789
2005-02-24 12:30:00,21.84,21.84,21.83,21.83,30094.04388714733,6.6211,6.6211,6.6181,6.6181,30094.0439
2005-02-24 12:35:00,21.84,21.84,21.83,21.84,14420.062695924764,6.6211,6.6211,6.6181,6.6211,14420.0627
2005-02-24 12:40:00,21.84,21.84,21.82,21.82,36572.62277951933,6.6211,6.6211,6.6151,6.6151,36572.6228
2005-02-24 12:45:00,21.83,21.85,21.83,21.85,65830.7210031348,6.6181,6.6242,6.6181,6.6242,65830.721
2005-02-24 12:50:00,21.84,21.87,21.84,21.86,31556.948798328107,6.6211,6.6302,6.6211,6.6272,31556.9488
2005-02-24 12:55:00,21.86,21.87,21.84,21.84,34900.73145245559,6.6272,6.6302,6.6211,6.6211,34900.7315
2005-02-24 13:00:00,21.84,21.89,21.84,21.89,48693.834900731454,6.6211,6.6363,6.6211,6.6363,48693.8349
2005-02-24 13:05:00,21.89,21.89,21.84,21.86,76280.04179728318,6.6363,6.6363,6.6211,6.6272,76280.0418
2005-02-24 13:10:00,21.87,21.9,21.87,21.9,63531.87042842215,6.6302,6.6393,6.6302,6.6393,63531.8704
2005-02-24 13:15:00,21.9,21.91,21.9,21.91,46603.97074190177,6.6393,6.6424,6.6393,6.6424,46603.9707
2005-02-24 13:20:00,21.91,21.92,21.91,21.91,59561.12852664576,6.6424,6.6454,6.6424,6.6424,59561.1285
2005-02-24 13:25:00,21.92,21.93,21.91,21.92,43051.20167189133,6.6454,6.6484,6.6424,6.6454,43051.2017
2005-02-24 13:30:00,21.91,21.92,21.9,21.9,96969.69696969696,6.6424,6.6454,6.6393,6.6393,96969.697
2005-02-24 13:35:00,21.9,21.92,21.89,21.91,135841.17032392893,6.6393,6.6454,6.6363,6.6424,135841.1703
2005-02-24 13:40:00,21.91,21.92,21.91,21.92,84430.51201671892,6.6424,6.6454,6.6424,6.6454,84430.512
2005-02-24 13:45:00,21.92,21.93,21.92,21.92,24242.42424242424,6.6454,6.6484,6.6454,6.6454,24242.4242
2005-02-24 13:50:00,21.92,21.94,21.92,21.93,62486.93834900732,6.6454,6.6515,6.6454,6.6484,62486.9383
2005-02-24 13:55:00,21.93,21.94,21.92,21.94,73981.19122257053,6.6484,6.6515,6.6454,6.6515,73981.1912
2005-02-24 14:00:00,21.93,21.95,21.93,21.95,128108.67293625914,6.6484,6.6545,6.6484,6.6545,128108.6729
2005-02-24 14:05:00,21.94,21.96,21.94,21.96,180146.29049111807,6.6515,6.6575,6.6515,6.6575,180146.2905
2005-02-24 14:10:00,21.96,22.05,21.96,22.03,242424.2424242424,6.6575,6.6848,6.6575,6.6787,242424.2424
2005-02-24 14:15:00,22.03,22.03,22.01,22.01,125809.8223615465,6.6787,6.6787,6.6727,6.6727,125809.8224
2005-02-24 14:20:00,22.01,22.02,22.0,22.01,92371.99582027168,6.6727,6.6757,6.6696,6.6727,92371.9958
2005-02-24 14:25:00,22.01,22.01,22.0,22.01,50992.685475444094,6.6727,6.6727,6.6696,6.6727,50992.6855
2005-02-24 14:30:00,22.01,22.03,22.01,22.02,76907.00104493208,6.6727,6.6787,6.6727,6.6757,76907.001
2005-02-24 14:35:00,22.02,22.02,22.01,22.01,77115.98746081504,6.6757,6.6757,6.6727,6.6727,77115.9875
2005-02-24 14:40:00,22.01,22.03,22.01,22.03,86938.34900731452,6.6727,6.6787,6.6727,6.6787,86938.349
2005-02-24 14:45:00,22.03,22.05,22.03,22.05,190177.6384535005,6.6787,6.6848,6.6787,6.6848,190177.6385
2005-02-24 14:50:00,22.05,22.07,22.05,22.06,108463.94984326018,6.6848,6.6909,6.6848,6.6878,108463.9498
2005-02-24 14:55:00,22.06,22.07,22.04,22.07,82758.62068965517,6.6878,6.6909,6.6818,6.6909,82758.6207
2005-02-24 15:00:00,22.07,22.1,22.07,22.1,145454.54545454544,6.6909,6.7,6.6909,6.7,145454.5455
2005-02-24 15:05:00,22.1,22.12,22.1,22.12,75026.12330198537,6.7,6.706,6.7,6.706,75026.1233
2005-02-24 15:10:00,22.13,22.16,22.12,22.16,117659.35214211076,6.7091,6.7181,6.706,6.7181,117659.3521
2005-02-24 15:15:00,22.16,22.16,22.07,22.08,80041.7972831766,6.7181,6.7181,6.6909,6.6939,80041.7973
2005-02-24 15:20:00,22.08,22.1,22.08,22.09,84848.48484848485,6.6939,6.7,6.6939,6.6969,84848.4848
2005-02-24 15:25:00,22.09,22.09,22.06,22.07,59979.1013584117,6.6969,6.6969,6.6878,6.6909,59979.1014
2005-02-24 15:30:00,22.07,22.12,22.05,22.11,84221.52560083594,6.6909,6.706,6.6848,6.703,84221.5256
2005-02-24 15:35:00,22.12,22.19,22.12,22.15,154858.934169279,6.706,6.7272,6.706,6.7151,154858.9342
2005-02-24 15:40:00,22.16,22.17,22.15,22.16,74817.1368861024,6.7181,6.7212,6.7151,6.7181,74817.1369
2005-02-24 15:45:00,22.16,22.19,22.16,22.17,163427.37722048067,6.7181,6.7272,6.7181,6.7212,163427.3772
2005-02-24 15:50:00,22.17,22.18,22.16,22.16,88401.25391849529,6.7212,6.7242,6.7181,6.7181,88401.2539
2005-02-24 15:55:00,22.16,22.17,22.15,22.17,168234.0647857889,6.7181,6.7212,6.7151,6.7212,168234.0648
2005-02-25 09:30:00,22.13,22.15,22.06,22.08,140647.8578892372,6.7091,6.7151,6.6878,6.6939,140647.8579
2005-02-25 09:35:00,22.07,22.11,22.02,22.02,68129.57157784744,6.6909,6.703,6.6757,6.6757,68129.5716
2005-02-25 09:40:00,22.02,22.06,22.02,22.05,80250.78369905955,6.6757,6.6878,6.6757,6.6848,80250.7837
2005-02-25 09:45:00,22.06,22.09,22.03,22.03,75862.06896551723,6.6878,6.6969,6.6787,6.6787,75862.069
2005-02-25 09:50:00,22.04,22.1,22.04,22.1,68129.57157784744,6.6818,6.7,6.6818,6.7,68129.5716
2005-02-25 09:55:00,22.1,22.13,22.09,22.09,75862.06896551723,6.7,6.7091,6.6969,6.6969,75862.069
2005-02-25 10:00:00,22.09,22.09,22.05,22.05,98850.57471264368,6.6969,6.6969,6.6848,6.6848,98850.5747
2005-02-25 10:05:00,22.04,22.05,21.99,22.02,93625.91431556948,6.6818,6.6848,6.6666,6.6757,93625.9143
2005-02-25 10:10:00,22.02,22.09,22.02,22.07,117659.35214211076,6.6757,6.6969,6.6757,6.6909,117659.3521
2005-02-25 10:15:00,22.06,22.06,21.99,22.01,68129.57157784744,6.6878,6.6878,6.6666,6.6727,68129.5716
2005-02-25 10:20:00,22.01,22.05,22.01,22.05,36990.59561128527,6.6727,6.6848,6.6727,6.6848,36990.5956
2005-02-25 10:25:00,22.05,22.09,22.03,22.09,51619.644723093,6.6848,6.6969,6.6787,6.6969,51619.6447
2005-02-25 10:30:00,22.09,22.09,22.04,22.06,165517.24137931035,6.6969,6.6969,6.6818,6.6878,165517.2414
2005-02-25 10:35:00,22.06,22.06,22.03,22.04,56008.35945663532,6.6878,6.6878,6.6787,6.6818,56008.3595
2005-02-25 10:40:00,22.04,22.05,22.03,22.04,35527.69070010449,6.6818,6.6848,6.6787,6.6818,35527.6907
2005-02-25 10:45:00,22.05,22.05,22.02,22.02,64994.77533960292,6.6848,6.6848,6.6757,6.6757,64994.7753
2005-02-25 10:50:00,22.03,22.03,22.0,22.01,54127.481713688605,6.6787,6.6787,6.6696,6.6727,54127.4817
2005-02-25 10:55:00,22.02,22.04,22.01,22.02,321630.0940438872,6.6757,6.6818,6.6727,6.6757,321630.094
2005-02-25 11:00:00,22.01,22.03,22.01,22.01,287356.3218390804,6.6727,6.6787,6.6727,6.6727,287356.3218
2005-02-25 11:05:00,22.01,22.04,22.01,22.03,49529.780564263325,6.6727,6.6818,6.6727,6.6787,49529.7806
2005-02-25 11:10:00,22.03,22.04,22.03,22.03,67084.6394984326,6.6787,6.6818,6.6787,6.6787,67084.6395
2005-02-25 11:15:00,22.03,22.03,22.03,22.03,50574.71264367816,6.6787,6.6787,6.6787,6.6787,50574.7126
2005-02-25 11:20:00,22.03,22.03,22.01,22.03,108463.94984326018,6.6787,6.6787,6.6727,6.6787,108463.9498
2005-02-25 11:25:00,22.03,22.04,22.02,22.03,52873.5632183908,6.6787,6.6818,6.6757,6.6787,52873.5632
2005-02-25 11:30:00,22.03,22.03,22.03,22.03,56426.33228840125,6.6787,6.6787,6.6787,6.6787,56426.3323
2005-02-25 11:35:00,22.03,22.03,22.01,22.03,265830.7210031348,6.6787,6.6787,6.6727,6.6787,265830.721
2005-02-25 11:40:00,22.03,22.03,22.01,22.01,58098.223615465,6.6787,6.6787,6.6727,6.6727,58098.2236
2005-02-25 11:45:00,22.01,22.01,22.0,22.0,36781.6091954023,6.6727,6.6727,6.6696,6.6696,36781.6092
2005-02-25 11:50:00,22.0,22.03,22.0,22.0,126018.80877742948,6.6696,6.6787,6.6696,6.6696,126018.8088
2005-02-25 11:55:00,22.01,22.03,22.0,22.03,86102.40334378266,6.6727,6.6787,6.6696,6.6787,86102.4033
2005-02-25 12:00:00,22.02,22.03,22.02,22.02,51619.644723093,6.6757,6.6787,6.6757,6.6757,51619.6447
2005-02-25 12:05:00,22.03,22.03,21.99,22.0,40961.33751306165,6.6787,6.6787,6.6666,6.6696,40961.3375
2005-02-25 12:10:00,22.0,22.01,22.0,22.01,27377.220480668755,6.6696,6.6727,6.6696,6.6727,27377.2205
2005-02-25 12:15:00,22.01,22.01,22.01,22.01,22361.54649947753,6.6727,6.6727,6.6727,6.6727,22361.5465
2005-02-25 12:20:00,22.01,22.01,22.01,22.01,49111.807732497386,6.6727,6.6727,6.6727,6.6727,49111.8077
2005-02-25 12:25:00,22.01,22.01,22.01,22.01,35109.71786833856,6.6727,6.6727,6.6727,6.6727,35109.7179
2005-02-25 12:30:00,22.01,22.03,22.01,22.01,31347.96238244514,6.6727,6.6787,6.6727,6.6727,31347.9624
2005-02-25 12:35:00,22.02,22.03,22.0,22.0,75862.06896551723,6.6757,6.6787,6.6696,6.6696,75862.069
2005-02-25 12:40:00,22.01,22.01,22.01,22.01,22779.519331243468,6.6727,6.6727,6.6727,6.6727,22779.5193
2005-02-25 12:45:00,22.01,22.02,21.97,21.97,81086.72936259143,6.6727,6.6757,6.6605,6.6605,81086.7294
2005-02-25 12:50:00,21.98,22.0,21.97,21.98,44514.1065830721,6.6636,6.6696,6.6605,6.6636,44514.1066
2005-02-25 12:55:00,21.98,22.0,21.98,22.0,19435.736677115987,6.6636,6.6696,6.6636,6.6696,19435.7367
2005-02-25 13:00:00,22.0,22.03,22.0,22.01,23824.451410658305,6.6696,6.6787,6.6696,6.6727,23824.4514
2005-02-25 13:05:00,22.02,22.03,22.01,22.03,39289.44618599791,6.6757,6.6787,6.6727,6.6787,39289.4462
2005-02-25 13:10:00,22.03,22.03,22.0,22.0,35736.67711598746,6.6787,6.6787,6.6696,6.6696,35736.6771
2005-02-25 13:15:00,22.0,22.01,21.98,22.01,150052.24660397074,6.6696,6.6727,6.6636,6.6727,150052.2466
2005-02-25 13:20:00,22.0,22.01,22.0,22.01,39498.43260188088,6.6696,6.6727,6.6696,6.6727,39498.4326
2005-02-25 13:25:00,22.01,22.01,21.98,21.99,46603.97074190177,6.6727,6.6727,6.6636,6.6666,46603.9707
2005-02-25 13:30:00,21.99,22.01,21.98,22.01,70219.43573667711,6.6666,6.6727,6.6636,6.6727,70219.4357
2005-02-25 13:35:00,22.01,22.01,22.01,22.01,64367.81609195402,6.6727,6.6727,6.6727,6.6727,64367.8161
2005-02-25 13:40:00,22.01,22.01,22.01,22.01,36990.59561128527,6.6727,6.6727,6.6727,6.6727,36990.5956
2005-02-25 13:45:00,22.01,22.01,22.01,22.01,30929.989550679205,6.6727,6.6727,6.6727,6.6727,30929.9896
2005-02-25 13:50:00,22.01,22.03,22.01,22.01,85266.45768025078,6.6727,6.6787,6.6727,6.6727,85266.4577
2005-02-25 13:55:00,22.01,22.04,22.01,22.02,72936.2591431557,6.6727,6.6818,6.6727,6.6757,72936.2591
2005-02-25 14:00:00,22.02,22.03,22.01,22.03,27168.23406478579,6.6757,6.6787,6.6727,6.6787,27168.2341
2005-02-25 14:05:00,22.03,22.03,22.02,22.02,35527.69070010449,6.6787,6.6787,6.6757,6.6757,35527.6907
2005-02-25 14:10:00,22.03,22.04,22.03,22.04,58934.16927899687,6.6787,6.6818,6.6787,6.6818,58934.1693
2005-02-25 14:15:00,22.03,22.06,22.03,22.03,139602.92580982237,6.6787,6.6878,6.6787,6.6787,139602.9258
2005-02-25 14:20:00,22.03,22.06,22.03,22.05,74817.1368861024,6.6787,6.6878,6.6787,6.6848,74817.1369
2005-02-25 14:25:00,22.05,22.06,22.04,22.05,32183.90804597701,6.6848,6.6878,6.6818,6.6848,32183.908
2005-02-25 14:30:00,22.05,22.07,22.05,22.07,79623.82445141066,6.6848,6.6909,6.6848,6.6909,79623.8245
2005-02-25 14:35:00,22.07,22.08,22.04,22.05,98850.57471264368,6.6909,6.6939,6.6818,6.6848,98850.5747
2005-02-25 14:40:00,22.05,22.05,22.01,22.03,73145.24555903867,6.6848,6.6848,6.6727,6.6787,73145.2456
2005-02-25 14:45:00,22.03,22.05,22.03,22.04,56008.35945663532,6.6787,6.6848,6.6787,6.6818,56008.3595
2005-02-25 14:50:00,22.04,22.06,22.04,22.04,67920.58516196447,6.6818,6.6878,6.6818,6.6818,67920.5852
2005-02-25 14:55:00,22.04,22.05,22.03,22.05,76698.01462904911,6.6818,6.6848,6.6787,6.6848,76698.0146
2005-02-25 15:00:00,22.05,22.06,22.04,22.05,93207.94148380354,6.6848,6.6878,6.6818,6.6848,93207.9415
2005-02-25 15:05:00,22.04,22.06,22.02,22.02,95506.7920585162,6.6818,6.6878,6.6757,6.6757,95506.7921
2005-02-25 15:10:00,22.03,22.06,22.03,22.06,68756.53082549635,6.6787,6.6878,6.6787,6.6878,68756.5308
2005-02-25 15:15:00,22.06,22.08,22.05,22.08,112643.67816091952,6.6878,6.6939,6.6848,6.6939,112643.6782
2005-02-25 15:20:00,22.07,22.11,22.04,22.09,90909.09090909093,6.6909,6.703,6.6818,6.6969,90909.0909
2005-02-25 15:25:00,22.1,22.12,22.08,22.12,64367.81609195402,6.7,6.706,6.6939,6.706,64367.8161
2005-02-25 15:30:00,22.12,22.15,22.11,22.14,89028.2131661442,6.706,6.7151,6.703,6.7121,89028.2132
2005-02-25 15:35:00,22.14,22.15,22.11,22.13,96133.7513061651,6.7121,6.7151,6.703,6.7091,96133.7513
2005-02-25 15:40:00,22.13,22.15,22.13,22.14,161964.4723092999,6.7091,6.7151,6.7091,6.7121,161964.4723
2005-02-25 15:45:00,22.14,22.14,22.13,22.14,78996.86520376176,6.7121,6.7121,6.7091,6.7121,78996.8652
2005-02-25 15:50:00,22.14,22.15,22.13,22.14,118077.32497387668,6.7121,6.7151,6.7091,6.7121,118077.325
2005-02-25 15:55:00,22.14,22.14,22.13,22.14,330407.52351097175,6.7121,6.7121,6.7091,6.7121,330407.5235
2005-02-28 09:30:00,22.14,22.17,22.1,22.14,136259.14315569488,6.7121,6.7212,6.7,6.7121,136259.1432
2005-02-28 09:35:00,22.14,22.14,22.08,22.08,49529.780564263325,6.7121,6.7121,6.6939,6.6939,49529.7806
2005-02-28 09:40:00,22.09,22.09,22.02,22.03,75444.0961337513,6.6969,6.6969,6.6757,6.6787,75444.0961
2005-02-28 09:45:00,22.03,22.03,21.91,21.91,123510.97178683383,6.6787,6.6787,6.6424,6.6424,123510.9718
2005-02-28 09:50:00,21.91,21.96,21.89,21.89,135005.22466039707,6.6424,6.6575,6.6363,6.6363,135005.2247
2005-02-28 09:55:00,21.88,21.92,21.87,21.91,126436.7816091954,6.6333,6.6454,6.6302,6.6424,126436.7816
2005-02-28 10:00:00,21.91,21.92,21.88,21.88,88610.24033437826,6.6424,6.6454,6.6333,6.6333,88610.2403
2005-02-28 10:05:00,21.88,21.88,21.84,21.85,100313.47962382445,6.6333,6.6333,6.6211,6.6242,100313.4796
2005-02-28 10:10:00,21.86,21.91,21.85,21.88,118077.32497387668,6.6272,6.6424,6.6242,6.6333,118077.325
2005-02-28 10:15:00,21.88,21.98,21.88,21.98,235109.7178683385,6.6333,6.6636,6.6333,6.6636,235109.7179
2005-02-28 10:20:00,21.97,21.98,21.92,21.95,110553.81400208986,6.6605,6.6636,6.6454,6.6545,110553.814
2005-02-28 10:25:00,21.95,21.98,21.95,21.98,43260.188087774295,6.6545,6.6636,6.6545,6.6636,43260.1881
2005-02-28 10:30:00,21.98,21.98,21.97,21.98,47857.88923719958,6.6636,6.6636,6.6605,6.6636,47857.8892
2005-02-28 10:35:00,21.98,22.06,21.97,22.04,162173.45872518286,6.6636,6.6878,6.6605,6.6818,162173.4587
2005-02-28 10:40:00,22.04,22.06,22.02,22.02,95924.76489028212,6.6818,6.6878,6.6757,6.6757,95924.7649
2005-02-28 10:45:00,22.03,22.05,22.02,22.04,30721.00313479624,6.6787,6.6848,6.6757,6.6818,30721.0031
2005-02-28 10:50:00,22.04,22.06,22.04,22.04,51619.644723093,6.6818,6.6878,6.6818,6.6818,51619.6447
2005-02-28 10:55:00,22.05,22.05,22.03,22.05,26750.261233019854,6.6848,6.6848,6.6787,6.6848,26750.2612
2005-02-28 11:00:00,22.05,22.06,22.04,22.04,48066.87565308255,6.6848,6.6878,6.6818,6.6818,48066.8757
2005-02-28 11:05:00,22.04,22.04,22.0,22.01,58725.18286311389,6.6818,6.6818,6.6696,6.6727,58725.1829
2005-02-28 11:10:00,22.02,22.03,22.01,22.02,45559.038662486935,6.6757,6.6787,6.6727,6.6757,45559.0387
2005-02-28 11:15:00,22.0,22.03,21.99,22.01,75653.08254963427,6.6696,6.6787,6.6666,6.6727,75653.0825
2005-02-28 11:20:00,22.02,22.02,22.0,22.01,20689.6551724138,6.6757,6.6757,6.6696,6.6727,20689.6552
2005-02-28 11:25:00,22.01,22.02,22.0,22.02,28631.13897596656,6.6727,6.6757,6.6696,6.6757,28631.139
2005-02-28 11:30:00,22.02,22.03,22.01,22.02,34900.73145245559,6.6757,6.6787,6.6727,6.6757,34900.7315
2005-02-28 11:35:00,22.02,22.03,22.01,22.03,34482.75862068965,6.6757,6.6787,6.6727,6.6787,34482.7586
2005-02-28 11:40:00,22.03,22.05,22.03,22.04,17763.845350052245,6.6787,6.6848,6.6787,6.6818,17763.8454
2005-02-28 11:45:00,22.04,22.04,22.01,22.01,33228.84012539185,6.6818,6.6818,6.6727,6.6727,33228.8401
2005-02-28 11:50:00,22.01,22.01,21.99,22.0,25078.36990595611,6.6727,6.6727,6.6666,6.6696,25078.3699
2005-02-28 11:55:00,22.0,22.02,21.99,22.01,20062.69592476489,6.6696,6.6757,6.6666,6.6727,20062.6959
2005-02-28 12:00:00,22.01,22.01,21.93,21.94,90491.11807732497,6.6727,6.6727,6.6484,6.6515,90491.1181
2005-02-28 12:05:00,21.94,21.96,21.94,21.94,52037.61755485893,6.6515,6.6575,6.6515,6.6515,52037.6176
2005-02-28 12:10:00,21.95,21.96,21.92,21.92,32392.89446185997,6.6545,6.6575,6.6454,6.6454,32392.8945
2005-02-28 12:15:00,21.92,21.92,21.9,21.92,56635.31870428422,6.6454,6.6454,6.6393,6.6454,56635.3187
2005-02-28 12:20:00,21.92,21.95,21.92,21.94,41797.28317659352,6.6454,6.6545,6.6454,6.6515,41797.2832
2005-02-28 12:25:00,21.94,21.94,21.92,21.92,65412.74817136886,6.6515,6.6515,6.6454,6.6454,65412.7482
2005-02-28 12:30:00,21.92,21.93,21.92,21.93,18181.81818181818,6.6454,6.6484,6.6454,6.6484,18181.8182
2005-02-28 12:35:00,21.93,21.95,21.93,21.95,36572.62277951933,6.6484,6.6545,6.6484,6.6545,36572.6228
2005-02-28 12:40:00,21.95,21.96,21.94,21.95,31974.92163009404,6.6545,6.6575,6.6515,6.6545,31974.9216
2005-02-28 12:45:00,21.95,21.96,21.92,21.93,38035.5276907001,6.6545,6.6575,6.6454,6.6484,38035.5277
2005-02-28 12:50:00,21.93,21.94,21.92,21.93,31974.92163009404,6.6484,6.6515,6.6454,6.6484,31974.9216
2005-02-28 12:55:00,21.92,21.93,21.92,21.92,22361.54649947753,6.6454,6.6484,6.6454,6.6454,22361.5465
2005-02-28 13:00:00,21.92,21.92,21.92,21.92,20062.69592476489,6.6454,6.6454,6.6454,6.6454,20062.6959
2005-02-28 13:05:00,21.92,21.92,21.9,21.9,30512.01671891327,6.6454,6.6454,6.6393,6.6393,30512.0167
2005-02-28 13:10:00,21.9,21.92,21.9,21.91,30512.01671891327,6.6393,6.6454,6.6393,6.6424,30512.0167
2005-02-28 13:15:00,21.91,21.92,21.9,21.92,52246.6039707419,6.6424,6.6454,6.6393,6.6454,52246.604
2005-02-28 13:20:00,21.92,21.92,21.88,21.89,40752.35109717868,6.6454,6.6454,6.6333,6.6363,40752.3511
2005-02-28 13:25:00,21.89,21.89,21.87,21.87,35527.69070010449,6.6363,6.6363,6.6302,6.6302,35527.6907
2005-02-28 13:30:00,21.87,21.89,21.87,21.88,41797.28317659352,6.6302,6.6363,6.6302,6.6333,41797.2832
2005-02-28 13:35:00,21.88,21.88,21.86,21.87,20689.6551724138,6.6333,6.6333,6.6272,6.6302,20689.6552
2005-02-28 13:40:00,21.86,21.87,21.84,21.84,33228.84012539185,6.6272,6.6302,6.6211,6.6211,33228.8401
2005-02-28 13:45:00,21.84,21.86,21.83,21.86,30094.04388714733,6.6211,6.6272,6.6181,6.6272,30094.0439
2005-02-28 13:50:00,21.86,21.86,21.83,21.85,45559.038662486935,6.6272,6.6272,6.6181,6.6242,45559.0387
2005-02-28 13:55:00,21.84,21.86,21.83,21.83,30094.04388714733,6.6211,6.6272,6.6181,6.6181,30094.0439
2005-02-28 14:00:00,21.82,21.83,21.78,21.79,53291.53605015674,6.6151,6.6181,6.6029,6.606,53291.5361
2005-02-28 14:05:00,21.8,21.84,21.77,21.84,63531.87042842215,6.609,6.6211,6.5999,6.6211,63531.8704
2005-02-28 14:10:00,21.84,21.89,21.84,21.89,37617.55485893417,6.6211,6.6363,6.6211,6.6363,37617.5549
2005-02-28 14:15:00,21.89,21.92,21.88,21.92,41588.29676071055,6.6363,6.6454,6.6333,6.6454,41588.2968
2005-02-28 14:20:00,21.92,21.95,21.92,21.92,44305.12016718913,6.6454,6.6545,6.6454,6.6454,44305.1202
2005-02-28 14:25:00,21.92,21.93,21.91,21.93,14420.062695924764,6.6454,6.6484,6.6424,6.6484,14420.0627
2005-02-28 14:30:00,21.92,21.93,21.9,21.91,33019.85370950888,6.6454,6.6484,6.6393,6.6424,33019.8537
2005-02-28 14:35:00,21.92,21.92,21.9,21.92,21525.600835945665,6.6454,6.6454,6.6393,6.6454,21525.6008
2005-02-28 14:40:00,21.92,21.94,21.91,21.94,36154.649947753394,6.6454,6.6515,6.6424,6.6515,36154.6499
2005-02-28 14:45:00,21.94,21.94,21.93,21.93,35945.66353187043,6.6515,6.6515,6.6484,6.6484,35945.6635
2005-02-28 14:50:00,21.92,21.93,21.88,21.92,52037.61755485893,6.6454,6.6484,6.6333,6.6454,52037.6176
2005-02-28 14:55:00,21.91,21.91,21.87,21.89,47439.91640543364,6.6424,6.6424,6.6302,6.6363,47439.9164
2005-02-28 15:00:00,21.89,21.91,21.89,21.91,72936.2591431557,6.6363,6.6424,6.6363,6.6424,72936.2591
2005-02-28 15:05:00,21.91,21.99,21.91,21.97,86938.34900731452,6.6424,6.6666,6.6424,6.6605,86938.349
2005-02-28 15:10:00,21.97,21.98,21.95,21.96,112643.67816091952,6.6605,6.6636,6.6545,6.6575,112643.6782
2005-02-28 15:15:00,21.96,22.02,21.96,22.01,79414.83803552769,6.6575,6.6757,6.6575,6.6727,79414.838
2005-02-28 15:20:00,22.01,22.02,21.97,21.97,80459.77011494253,6.6727,6.6757,6.6605,6.6605,80459.7701
2005-02-28 15:25:00,21.98,21.99,21.98,21.99,55799.37304075235,6.6636,6.6666,6.6636,6.6666,55799.373
2005-02-28 15:30:00,21.99,22.04,21.99,22.03,125182.8631138976,6.6666,6.6818,6.6666,6.6787,125182.8631
2005-02-28 15:35:00,22.03,22.03,22.0,22.01,113688.61024033435,6.6787,6.6787,6.6696,6.6727,113688.6102
2005-02-28 15:40:00,22.01,22.01,21.99,21.99,73145.24555903867,6.6727,6.6727,6.6666,6.6666,73145.2456
2005-02-28 15:45:00,21.99,22.0,21.97,21.99,105120.1671891327,6.6666,6.6696,6.6605,6.6666,105120.1672
2005-02-28 15:50:00,21.99,21.99,21.95,21.95,128526.64576802508,6.6666,6.6666,6.6545,6.6545,128526.6458
2005-02-28 15:55:00,21.95,22.01,21.92,21.98,339602.92580982234,6.6545,6.6727,6.6454,6.6636,339602.9258
2005-03-01 09:30:00,22.01,22.03,22.01,22.03,115569.48798328108,6.6727,6.6787,6.6727,6.6787,115569.488
2005-03-01 09:35:00,22.03,22.05,22.01,22.05,68129.57157784744,6.6787,6.6848,6.6727,6.6848,68129.5716
2005-03-01 09:40:00,22.05,22.05,21.99,22.03,80668.7565308255,6.6848,6.6848,6.6666,6.6787,80668.7565
2005-03-01 09:45:00,22.03,22.03,22.0,22.0,103448.27586206896,6.6787,6.6787,6.6696,6.6696,103448.2759
2005-03-01 09:50:00,22.0,22.01,21.96,22.01,98223.61546499476,6.6696,6.6727,6.6575,6.6727,98223.6155
2005-03-01 09:55:00,22.01,22.01,21.98,22.01,94043.88714733542,6.6727,6.6727,6.6636,6.6727,94043.8871
2005-03-01 10:00:00,22.0,22.07,22.0,22.06,118704.2842215256,6.6696,6.6909,6.6696,6.6878,118704.2842
2005-03-01 10:05:00,22.07,22.1,22.06,22.09,113897.59665621734,6.6909,6.7,6.6878,6.6969,113897.5967
2005-03-01 10:10:00,22.08,22.1,22.08,22.08,58516.19644723093,6.6939,6.7,6.6939,6.6939,58516.1964
2005-03-01 10:15:00,22.09,22.1,22.06,22.1,102821.31661442008,6.6969,6.7,6.6878,6.7,102821.3166
2005-03-01 10:20:00,22.1,22.13,22.09,22.12,165099.2685475444,6.7,6.7091,6.6969,6.706,165099.2685
2005-03-01 10:25:00,22.11,22.12,22.1,22.11,40334.37826541275,6.703,6.706,6.7,6.703,40334.3783
2005-03-01 10:30:00,22.11,22.13,22.1,22.12,67293.62591431556,6.703,6.7091,6.7,6.706,67293.6259
2005-03-01 10:35:00,22.12,22.13,22.09,22.11,130616.50992685476,6.706,6.7091,6.6969,6.703,130616.5099
2005-03-01 10:40:00,22.11,22.13,22.06,22.08,106583.07210031348,6.703,6.7091,6.6878,6.6939,106583.0721
2005-03-01 10:45:00,22.09,22.12,22.08,22.12,48693.834900731454,6.6969,6.706,6.6939,6.706,48693.8349
2005-03-01 10:50:00,22.12,22.12,22.07,22.1,75026.12330198537,6.706,6.706,6.6909,6.7,75026.1233
2005-03-01 10:55:00,22.1,22.11,22.08,22.09,45559.038662486935,6.7,6.703,6.6939,6.6969,45559.0387
2005-03-01 11:00:00,22.09,22.09,22.04,22.04,65412.74817136886,6.6969,6.6969,6.6818,6.6818,65412.7482
2005-03-01 11:05:00,22.04,22.05,22.02,22.04,86520.37617554859,6.6818,6.6848,6.6757,6.6818,86520.3762
2005-03-01 11:10:00,22.04,22.05,22.01,22.01,70637.40856844305,6.6818,6.6848,6.6727,6.6727,70637.4086
2005-03-01 11:15:00,22.01,22.03,22.01,22.03,56008.35945663532,6.6727,6.6787,6.6727,6.6787,56008.3595
2005-03-01 11:20:00,22.02,22.04,22.02,22.03,44723.09299895506,6.6757,6.6818,6.6757,6.6787,44723.093
2005-03-01 11:25:00,22.03,22.04,22.0,22.01,43051.20167189133,6.6787,6.6818,6.6696,6.6727,43051.2017
2005-03-01 11:30:00,22.01,22.06,22.01,22.06,49320.79414838035,6.6727,6.6878,6.6727,6.6878,49320.7941
2005-03-01 11:35:00,22.07,22.11,22.07,22.1,88819.22675026122,6.6909,6.703,6.6909,6.7,88819.2268
2005-03-01 11:40:00,22.11,22.11,22.07,22.09,56426.33228840125,6.703,6.703,6.6909,6.6969,56426.3323
2005-03-01 11:45:00,22.09,22.15,22.09,22.15,103030.30303030302,6.6969,6.7151,6.6969,6.7151,103030.303
2005-03-01 11:50:00,22.15,22.15,22.13,22.15,78369.90595611285,6.7151,6.7151,6.7091,6.7151,78369.906
2005-03-01 11:55:00,22.15,22.16,22.14,22.15,107628.00417972832,6.7151,6.7181,6.7121,6.7151,107628.0042
2005-03-01 12:00:00,22.15,22.16,22.14,22.14,70010.44932079414,6.7151,6.7181,6.7121,6.7121,70010.4493
2005-03-01 12:05:00,22.14,22.15,22.14,22.14,42424.24242424242,6.7121,6.7151,6.7121,6.7121,42424.2424
2005-03-01 12:10:00,22.14,22.17,22.14,22.17,34482.75862068965,6.7121,6.7212,6.7121,6.7212,34482.7586
2005-03-01 12:15:00,22.17,22.19,22.17,22.18,72100.31347962382,6.7212,6.7272,6.7212,6.7242,72100.3135
2005-03-01 12:20:00,22.18,22.19,22.17,22.17,105329.15360501569,6.7242,6.7272,6.7212,6.7212,105329.1536
2005-03-01 12:25:00,22.17,22.18,22.17,22.18,16509.92685475444,6.7212,6.7242,6.7212,6.7242,16509.9269
2005-03-01 12:30:00,22.18,22.18,22.16,22.17,35527.69070010449,6.7242,6.7242,6.7181,6.7212,35527.6907
2005-03-01 12:35:00,22.16,22.16,22.09,22.1,95715.77847439917,6.7181,6.7181,6.6969,6.7,95715.7785
2005-03-01 12:40:00,22.1,22.1,22.06,22.07,116405.43364681296,6.7,6.7,6.6878,6.6909,116405.4336
2005-03-01 12:45:00,22.06,22.06,22.04,22.04,110135.84117032393,6.6878,6.6878,6.6818,6.6818,110135.8412
2005-03-01 12:50:00,22.04,22.05,22.03,22.03,170323.9289446186,6.6818,6.6848,6.6787,6.6787,170323.9289
2005-03-01 12:55:00,22.03,22.06,22.03,22.06,81295.71577847439,6.6787,6.6878,6.6787,6.6878,81295.7158
2005-03-01 13:00:00,22.06,22.11,22.06,22.1,22361.54649947753,6.6878,6.703,6.6878,6.7,22361.5465
2005-03-01 13:05:00,22.11,22.11,22.09,22.09,67502.61233019854,6.703,6.703,6.6969,6.6969,67502.6123
2005-03-01 13:10:00,22.09,22.1,22.08,22.09,79205.85161964472,6.6969,6.7,6.6939,6.6969,79205.8516
2005-03-01 13:15:00,22.08,22.1,22.08,22.08,25914.315569487982,6.6939,6.7,6.6939,6.6939,25914.3156
2005-03-01 13:20:00,22.08,22.09,22.06,22.07,51619.644723093,6.6939,6.6969,6.6878,6.6909,51619.6447
2005-03-01 13:25:00,22.07,22.09,22.03,22.08,79832.81086729362,6.6909,6.6969,6.6787,6.6939,79832.8109
2005-03-01 13:30:00,22.08,22.1,22.08,22.09,61233.01985370951,6.6939,6.7,6.6939,6.6969,61233.0199
2005-03-01 13:35:00,22.09,22.09,22.08,22.08,63740.85684430512,6.6969,6.6969,6.6939,6.6939,63740.8568
2005-03-01 13:40:00,22.07,22.08,22.06,22.06,34273.772204806686,6.6909,6.6939,6.6878,6.6878,34273.7722
2005-03-01 13:45:00,22.06,22.09,22.05,22.08,40961.33751306165,6.6878,6.6969,6.6848,6.6939,40961.3375
2005-03-01 13:50:00,22.07,22.08,22.05,22.07,107210.03134796236,6.6909,6.6939,6.6848,6.6909,107210.0313
2005-03-01 13:55:00,22.07,22.08,22.06,22.08,24451.41065830721,6.6909,6.6939,6.6878,6.6939,24451.4107
2005-03-01 14:00:00,22.07,22.11,22.07,22.08,176175.5485893417,6.6909,6.703,6.6909,6.6939,176175.5486
2005-03-01 14:05:00,22.08,22.09,22.08,22.08,40543.36468129572,6.6939,6.6969,6.6939,6.6939,40543.3647
2005-03-01 14:10:00,22.09,22.11,22.09,22.1,92371.99582027168,6.6969,6.703,6.6969,6.7,92371.9958
2005-03-01 14:15:00,22.11,22.12,22.1,22.12,116614.42006269592,6.703,6.706,6.7,6.706,116614.4201
2005-03-01 14:20:00,22.12,22.12,22.07,22.07,123510.97178683383,6.706,6.706,6.6909,6.6909,123510.9718
2005-03-01 14:25:00,22.07,22.08,22.02,22.02,180982.23615465,6.6909,6.6939,6.6757,6.6757,180982.2362
2005-03-01 14:30:00,22.02,22.03,22.02,22.02,95297.80564263322,6.6757,6.6787,6.6757,6.6757,95297.8056
2005-03-01 14:35:00,22.02,22.03,22.02,22.02,59352.1421107628,6.6757,6.6787,6.6757,6.6757,59352.1421
2005-03-01 14:40:00,22.03,22.03,22.02,22.02,87983.28108672936,6.6787,6.6787,6.6757,6.6757,87983.2811
2005-03-01 14:45:00,22.02,22.02,22.01,22.01,66457.6802507837,6.6757,6.6757,6.6727,6.6727,66457.6803
2005-03-01 14:50:00,22.01,22.02,21.97,21.98,83176.5935214211,6.6727,6.6757,6.6605,6.6636,83176.5935
2005-03-01 14:55:00,21.98,22.01,21.97,22.01,113688.61024033435,6.6636,6.6727,6.6605,6.6727,113688.6102
2005-03-01 15:00:00,22.01,22.01,22.0,22.0,132706.37408568442,6.6727,6.6727,6.6696,6.6696,132706.3741
2005-03-01 15:05:00,22.0,22.02,22.0,22.01,78787.87878787878,6.6696,6.6757,6.6696,6.6727,78787.8788
2005-03-01 15:10:00,22.01,22.02,21.99,22.0,171577.8474399164,6.6727,6.6757,6.6666,6.6696,171577.8474
2005-03-01 15:15:00,22.0,22.0,21.99,22.0,104702.19435736677,6.6696,6.6696,6.6666,6.6696,104702.1944
2005-03-01 15:20:00,22.01,22.01,21.98,21.99,103866.2486938349,6.6727,6.6727,6.6636,6.6666,103866.2487
2005-03-01 15:25:00,21.99,22.01,21.97,21.99,150052.24660397074,6.6666,6.6727,6.6605,6.6666,150052.2466
2005-03-01 15:30:00,22.0,22.01,21.98,21.98,131034.48275862068,6.6696,6.6727,6.6636,6.6636,131034.4828
2005-03-01 15:35:00,21.98,22.01,21.97,22.01,51201.67189132706,6.6636,6.6727,6.6605,6.6727,51201.6719
2005-03-01 15:40:00,22.01,22.01,21.98,22.0,155276.90700104492,6.6727,6.6727,6.6636,6.6696,155276.907
2005-03-01 15:45:00,22.0,22.01,21.96,21.97,165517.24137931035,6.6696,6.6727,6.6575,6.6605,165517.2414
2005-03-01 15:50:00,21.96,21.97,21.95,21.95,188714.7335423197,6.6575,6.6605,6.6545,6.6545,188714.7335
2005-03-01 15:55:00,21.95,21.99,21.95,21.99,265412.74817136885,6.6545,6.6666,6.6545,6.6666,265412.7482
2005-03-02 09:30:00,21.83,21.84,21.77,21.77,252037.6175548589,6.6181,6.6211,6.5999,6.5999,252037.6176
2005-03-02 09:35:00,21.77,21.78,21.68,21.7,141483.80355276907,6.5999,6.6029,6.5726,6.5787,141483.8036
2005-03-02 09:40:00,21.7,21.81,21.7,21.81,96551.72413793104,6.5787,6.612,6.5787,6.612,96551.7241
2005-03-02 09:45:00,21.82,21.84,21.81,21.82,120585.16196447233,6.6151,6.6211,6.612,6.6151,120585.162
2005-03-02 09:50:00,21.82,21.82,21.8,21.81,88610.24033437826,6.6151,6.6151,6.609,6.612,88610.2403
2005-03-02 09:55:00,21.81,21.82,21.81,21.82,49111.807732497386,6.612,6.6151,6.612,6.6151,49111.8077
2005-03-02 10:00:00,21.82,21.86,21.82,21.85,69383.49007314524,6.6151,6.6272,6.6151,6.6242,69383.4901
2005-03-02 10:05:00,21.84,21.84,21.81,21.84,48693.834900731454,6.6211,6.6211,6.612,6.6211,48693.8349
2005-03-02 10:10:00,21.84,21.91,21.84,21.91,98223.61546499476,6.6211,6.6424,6.6211,6.6424,98223.6155
2005-03-02 10:15:00,21.9,21.91,21.88,21.88,137304.07523510972,6.6393,6.6424,6.6333,6.6333,137304.0752
2005-03-02 10:20:00,21.88,21.93,21.88,21.93,42633.22884012539,6.6333,6.6484,6.6333,6.6484,42633.2288
2005-03-02 10:25:00,21.93,21.96,21.92,21.95,52455.59038662487,6.6484,6.6575,6.6454,6.6545,52455.5904
2005-03-02 10:30:00,21.96,21.98,21.95,21.96,84430.51201671892,6.6575,6.6636,6.6545,6.6575,84430.512
2005-03-02 10:35:00,21.96,21.96,21.87,21.89,137513.0616509927,6.6575,6.6575,6.6302,6.6363,137513.0617
2005-03-02 10:40:00,21.9,21.94,21.88,21.91,135423.19749216302,6.6393,6.6515,6.6333,6.6424,135423.1975
2005-03-02 10:45:00,21.9,21.94,21.88,21.94,84848.48484848485,6.6393,6.6515,6.6333,6.6515,84848.4848
2005-03-02 10:50:00,21.94,21.98,21.94,21.98,92998.9550679206,6.6515,6.6636,6.6515,6.6636,92998.9551
2005-03-02 10:55:00,21.97,22.01,21.97,22.01,91327.06374085684,6.6605,6.6727,6.6605,6.6727,91327.0637
2005-03-02 11:00:00,22.01,22.05,22.01,22.04,92371.99582027168,6.6727,6.6848,6.6727,6.6818,92371.9958
2005-03-02 11:05:00,22.04,22.07,22.04,22.07,115569.48798328108,6.6818,6.6909,6.6818,6.6909,115569.488
2005-03-02 11:10:00,22.07,22.11,22.07,22.11,193103.4482758621,6.6909,6.703,6.6909,6.703,193103.4483
2005-03-02 11:15:00,22.11,22.12,22.08,22.1,162382.44514106584,6.703,6.706,6.6939,6.7,162382.4451
2005-03-02 11:20:00,22.1,22.11,22.08,22.08,44514.1065830721,6.7,6.703,6.6939,6.6939,44514.1066
2005-03-02 11:25:00,22.09,22.09,22.01,22.04,82340.64785788923,6.6969,6.6969,6.6727,6.6818,82340.6479
2005-03-02 11:30:00,22.05,22.06,22.02,22.02,89446.18599791013,6.6848,6.6878,6.6757,6.6757,89446.186
2005-03-02 11:35:00,22.02,22.04,22.02,22.04,29258.098223615463,6.6757,6.6818,6.6757,6.6818,29258.0982
2005-03-02 11:40:00,22.04,22.05,22.04,22.05,35318.70428422152,6.6818,6.6848,6.6818,6.6848,35318.7043
2005-03-02 11:45:00,22.05,22.06,22.03,22.03,83594.56635318704,6.6848,6.6878,6.6787,6.6787,83594.5664
2005-03-02 11:50:00,22.04,22.08,22.03,22.07,41797.28317659352,6.6818,6.6939,6.6787,6.6909,41797.2832
2005-03-02 11:55:00,22.08,22.08,22.04,22.04,45141.065830721,6.6939,6.6939,6.6818,6.6818,45141.0658
2005-03-02 12:00:00,22.04,22.04,22.01,22.02,147753.3960292581,6.6818,6.6818,6.6727,6.6757,147753.396
2005-03-02 12:05:00,22.02,22.02,22.01,22.01,103866.2486938349,6.6757,6.6757,6.6727,6.6727,103866.2487
2005-03-02 12:10:00,22.01,22.01,21.99,22.01,45350.05224660397,6.6727,6.6727,6.6666,6.6727,45350.0522
2005-03-02 12:15:00,22.01,22.01,22.01,22.01,187669.8014629049,6.6727,6.6727,6.6727,6.6727,187669.8015
2005-03-02 12:20:00,22.01,22.01,22.01,22.01,35318.70428422152,6.6727,6.6727,6.6727,6.6727,35318.7043
2005-03-02 12:25:00,22.01,22.01,22.0,22.01,32183.90804597701,6.6727,6.6727,6.6696,6.6727,32183.908
2005-03-02 12:30:00,22.01,22.02,22.01,22.02,57680.250783699055,6.6727,6.6757,6.6727,6.6757,57680.2508
2005-03-02 12:35:00,22.02,22.02,21.99,22.0,58516.19644723093,6.6757,6.6757,6.6666,6.6696,58516.1964
2005-03-02 12:40:00,22.0,22.01,21.99,22.01,27586.206896551725,6.6696,6.6727,6.6666,6.6727,27586.2069
2005-03-02 12:45:00,22.01,22.04,22.01,22.04,61859.97910135841,6.6727,6.6818,6.6727,6.6818,61859.9791
2005-03-02 12:50:00,22.03,22.04,22.03,22.03,19644.72309299896,6.6787,6.6818,6.6787,6.6787,19644.7231
2005-03-02 12:55:00,22.03,22.04,22.01,22.01,53709.50888192267,6.6787,6.6818,6.6727,6.6727,53709.5089
2005-03-02 13:00:00,22.01,22.02,22.0,22.01,32810.86729362591,6.6727,6.6757,6.6696,6.6727,32810.8673
2005-03-02 13:05:00,22.01,22.01,21.99,22.0,29676.0710553814,6.6727,6.6727,6.6666,6.6696,29676.0711
2005-03-02 13:10:00,22.0,22.03,22.0,22.03,49529.780564263325,6.6696,6.6787,6.6696,6.6787,49529.7806
2005-03-02 13:15:00,22.03,22.06,22.01,22.03,133751.30616509926,6.6787,6.6878,6.6727,6.6787,133751.3062
2005-03-02 13:20:00,22.03,22.05,22.03,22.05,16718.913270637408,6.6787,6.6848,6.6787,6.6848,16718.9133
2005-03-02 13:25:00,22.05,22.06,22.03,22.04,25705.329153605016,6.6848,6.6878,6.6787,6.6818,25705.3292
2005-03-02 13:30:00,22.04,22.06,22.04,22.05,26332.28840125392,6.6818,6.6878,6.6818,6.6848,26332.2884
2005-03-02 13:35:00,22.05,22.08,22.05,22.08,91745.03657262278,6.6848,6.6939,6.6848,6.6939,91745.0366
2005-03-02 13:40:00,22.08,22.08,22.03,22.03,98850.57471264368,6.6939,6.6939,6.6787,6.6787,98850.5747
2005-03-02 13:45:00,22.03,22.03,21.99,22.0,41588.29676071055,6.6787,6.6787,6.6666,6.6696,41588.2968
2005-03-02 13:50:00,22.0,22.02,21.96,21.97,135841.17032392893,6.6696,6.6757,6.6575,6.6605,135841.1703
2005-03-02 13:55:00,21.96,21.99,21.94,21.98,81295.71577847439,6.6575,6.6666,6.6515,6.6636,81295.7158
2005-03-02 14:00:00,21.98,22.01,21.97,21.98,36572.62277951933,6.6636,6.6727,6.6605,6.6636,36572.6228
2005-03-02 14:05:00,21.98,21.99,21.95,21.96,50365.72622779519,6.6636,6.6666,6.6545,6.6575,50365.7262
2005-03-02 14:10:00,21.96,21.97,21.96,21.97,40125.39184952978,6.6575,6.6605,6.6575,6.6605,40125.3918
2005-03-02 14:15:00,21.97,21.99,21.95,21.97,50365.72622779519,6.6605,6.6666,6.6545,6.6605,50365.7262
2005-03-02 14:20:00,21.97,22.0,21.97,22.0,51410.65830721003,6.6605,6.6696,6.6605,6.6696,51410.6583
2005-03-02 14:25:00,22.0,22.01,21.99,21.99,61024.03343782654,6.6696,6.6727,6.6666,6.6666,61024.0334
2005-03-02 14:30:00,22.0,22.0,21.98,21.98,66248.69383490073,6.6696,6.6696,6.6636,6.6636,66248.6938
2005-03-02 14:35:00,21.98,21.98,21.94,21.95,71264.36781609195,6.6636,6.6636,6.6515,6.6545,71264.3678
2005-03-02 14:40:00,21.94,21.95,21.92,21.92,62277.95193312434,6.6515,6.6545,6.6454,6.6454,62277.9519
2005-03-02 14:45:00,21.92,21.96,21.9,21.95,62486.93834900732,6.6454,6.6575,6.6393,6.6545,62486.9383
2005-03-02 14:50:00,21.96,21.99,21.95,21.98,54336.46812957158,6.6575,6.6666,6.6545,6.6636,54336.4681
2005-03-02 14:55:00,21.98,22.0,21.96,21.98,57053.29153605016,6.6636,6.6696,6.6575,6.6636,57053.2915
2005-03-02 15:00:00,21.98,22.01,21.98,22.0,89655.1724137931,6.6636,6.6727,6.6636,6.6696,89655.1724
2005-03-02 15:05:00,22.0,22.01,21.97,22.01,58516.19644723093,6.6696,6.6727,6.6605,6.6727,58516.1964
2005-03-02 15:10:00,22.01,22.01,21.97,21.98,45350.05224660397,6.6727,6.6727,6.6605,6.6636,45350.0522
2005-03-02 15:15:00,21.98,21.99,21.98,21.99,67920.58516196447,6.6636,6.6666,6.6636,6.6666,67920.5852
2005-03-02 15:20:00,21.99,22.02,21.99,22.01,52246.6039707419,6.6666,6.6757,6.6666,6.6727,52246.604
2005-03-02 15:25:00,22.01,22.02,22.01,22.02,75026.12330198537,6.6727,6.6757,6.6727,6.6757,75026.1233
2005-03-02 15:30:00,22.01,22.03,22.01,22.03,131452.4555903866,6.6727,6.6787,6.6727,6.6787,131452.4556
2005-03-02 15:35:00,22.03,22.03,22.02,22.02,70010.44932079414,6.6787,6.6787,6.6757,6.6757,70010.4493
2005-03-02 15:40:00,22.02,22.06,22.02,22.06,163845.3500522466,6.6757,6.6878,6.6757,6.6878,163845.3501
2005-03-02 15:45:00,22.06,22.06,22.04,22.05,124973.87669801465,6.6878,6.6878,6.6818,6.6848,124973.8767
2005-03-02 15:50:00,22.06,22.06,22.02,22.02,79832.81086729362,6.6878,6.6878,6.6757,6.6757,79832.8109
2005-03-02 15:55:00,22.02,22.03,22.01,22.03,116196.44723093,6.6757,6.6787,6.6727,6.6787,116196.4472
2005-03-03 09:30:00,22.04,22.06,22.03,22.04,169487.98328108672,6.6818,6.6878,6.6787,6.6818,169487.9833
2005-03-03 09:35:00,22.03,22.03,21.94,21.98,73354.23197492163,6.6787,6.6787,6.6515,6.6636,73354.232
2005-03-03 09:40:00,21.98,22.01,21.98,22.01,90491.11807732497,6.6636,6.6727,6.6636,6.6727,90491.1181
2005-03-03 09:45:00,22.01,22.01,21.99,22.01,62068.96551724138,6.6727,6.6727,6.6666,6.6727,62068.9655
2005-03-03 09:50:00,22.01,22.01,21.93,21.96,77951.93312434692,6.6727,6.6727,6.6484,6.6575,77951.9331
2005-03-03 09:55:00,21.96,21.98,21.95,21.96,63113.89759665621,6.6575,6.6636,6.6545,6.6575,63113.8976
2005-03-03 10:00:00,21.96,22.0,21.94,21.99,52664.57680250784,6.6575,6.6696,6.6515,6.6666,52664.5768
2005-03-03 10:05:00,21.99,22.01,21.99,22.01,54754.44096133751,6.6666,6.6727,6.6666,6.6727,54754.441
2005-03-03 10:10:00,22.01,22.01,21.99,22.01,58725.18286311389,6.6727,6.6727,6.6666,6.6727,58725.1829
2005-03-03 10:15:00,22.01,22.01,21.99,22.01,46185.99791013584,6.6727,6.6727,6.6666,6.6727,46185.9979
2005-03-03 10:20:00,22.01,22.01,21.97,21.98,56844.305120167184,6.6727,6.6727,6.6605,6.6636,56844.3051
2005-03-03 10:25:00,21.96,22.01,21.96,21.99,83385.57993730408,6.6575,6.6727,6.6575,6.6666,83385.5799
2005-03-03 10:30:00,21.98,21.99,21.94,21.95,86938.34900731452,6.6636,6.6666,6.6515,6.6545,86938.349
2005-03-03 10:35:00,21.95,21.97,21.94,21.94,44514.1065830721,6.6545,6.6605,6.6515,6.6515,44514.1066
2005-03-03 10:40:00,21.94,21.97,21.94,21.94,114524.55590386625,6.6515,6.6605,6.6515,6.6515,114524.5559
2005-03-03 10:45:00,21.94,22.0,21.94,21.99,40334.37826541275,6.6515,6.6696,6.6515,6.6666,40334.3783
2005-03-03 10:50:00,21.99,22.01,21.99,22.01,46812.957157784746,6.6666,6.6727,6.6666,6.6727,46812.9572
2005-03-03 10:55:00,22.01,22.01,22.01,22.01,78787.87878787878,6.6727,6.6727,6.6727,6.6727,78787.8788
2005-03-03 11:00:00,22.01,22.01,21.96,21.97,112016.71891327064,6.6727,6.6727,6.6575,6.6605,112016.7189
2005-03-03 11:05:00,21.97,21.99,21.94,21.94,44514.1065830721,6.6605,6.6666,6.6515,6.6515,44514.1066
2005-03-03 11:10:00,21.95,21.99,21.94,21.97,36154.649947753394,6.6545,6.6666,6.6515,6.6605,36154.6499
2005-03-03 11:15:00,21.98,21.98,21.95,21.97,37826.54127481714,6.6636,6.6636,6.6545,6.6605,37826.5413
2005-03-03 11:20:00,21.97,21.98,21.94,21.98,46812.957157784746,6.6605,6.6636,6.6515,6.6636,46812.9572
2005-03-03 11:25:00,21.98,22.0,21.96,21.96,36990.59561128527,6.6636,6.6696,6.6575,6.6575,36990.5956
2005-03-03 11:30:00,21.97,21.99,21.96,21.98,48693.834900731454,6.6605,6.6666,6.6575,6.6636,48693.8349
2005-03-03 11:35:00,21.99,22.0,21.97,22.0,25287.35632183908,6.6666,6.6696,6.6605,6.6696,25287.3563
2005-03-03 11:40:00,22.0,22.01,21.99,21.99,66039.70741901777,6.6696,6.6727,6.6666,6.6666,66039.7074
2005-03-03 11:45:00,21.99,21.99,21.92,21.92,76071.0553814002,6.6666,6.6666,6.6454,6.6454,76071.0554
2005-03-03 11:50:00,21.92,21.97,21.92,21.96,60397.07419017764,6.6454,6.6605,6.6454,6.6575,60397.0742
2005-03-03 11:55:00,21.96,21.97,21.89,21.91,156739.8119122257,6.6575,6.6605,6.6363,6.6424,156739.8119
2005-03-03 12:00:00,21.91,21.95,21.91,21.95,81922.6750261233,6.6424,6.6545,6.6424,6.6545,81922.675
2005-03-03 12:05:00,21.94,21.95,21.92,21.93,54127.481713688605,6.6515,6.6545,6.6454,6.6484,54127.4817
2005-03-03 12:10:00,21.93,21.93,21.9,21.9,48066.87565308255,6.6484,6.6484,6.6393,6.6393,48066.8757
2005-03-03 12:15:00,21.9,21.9,21.88,21.88,57889.23719958203,6.6393,6.6393,6.6333,6.6333,57889.2372
2005-03-03 12:20:00,21.88,21.88,21.84,21.86,57889.23719958203,6.6333,6.6333,6.6211,6.6272,57889.2372
2005-03-03 12:25:00,21.86,21.88,21.83,21.83,66039.70741901777,6.6272,6.6333,6.6181,6.6181,66039.7074
2005-03-03 12:30:00,21.83,21.86,21.79,21.86,82758.62068965517,6.6181,6.6272,6.606,6.6272,82758.6207
2005-03-03 12:35:00,21.86,21.87,21.85,21.86,28422.152560083592,6.6272,6.6302,6.6242,6.6272,28422.1526
2005-03-03 12:40:00,21.86,21.88,21.86,21.87,45977.01149425288,6.6272,6.6333,6.6272,6.6302,45977.0115
2005-03-03 12:45:00,21.87,21.88,21.85,21.86,92371.99582027168,6.6302,6.6333,6.6242,6.6272,92371.9958
2005-03-03 12:50:00,21.86,21.88,21.86,21.87,88610.24033437826,6.6272,6.6333,6.6272,6.6302,88610.2403
2005-03-03 12:55:00,21.88,21.89,21.87,21.87,41170.32392894461,6.6333,6.6363,6.6302,6.6302,41170.3239
2005-03-03 13:00:00,21.87,21.9,21.87,21.9,32392.89446185997,6.6302,6.6393,6.6302,6.6393,32392.8945
2005-03-03 13:05:00,21.9,21.98,21.89,21.93,95715.77847439917,6.6393,6.6636,6.6363,6.6484,95715.7785
2005-03-03 13:10:00,21.93,21.98,21.93,21.95,43260.188087774295,6.6484,6.6636,6.6484,6.6545,43260.1881
2005-03-03 13:15:00,21.95,21.98,21.93,21.93,55590.38662486938,6.6545,6.6636,6.6484,6.6484,55590.3866
2005-03-03 13:20:00,21.94,21.94,21.93,21.93,20480.668756530824,6.6515,6.6515,6.6484,6.6484,20480.6688
2005-03-03 13:25:00,21.93,21.94,21.92,21.92,19435.736677115987,6.6484,6.6515,6.6454,6.6454,19435.7367
2005-03-03 13:30:00,21.92,21.94,21.92,21.94,22361.54649947753,6.6454,6.6515,6.6454,6.6515,22361.5465
2005-03-03 13:35:00,21.94,21.95,21.93,21.94,46812.957157784746,6.6515,6.6545,6.6484,6.6515,46812.9572
2005-03-03 13:40:00,21.94,21.95,21.93,21.93,18808.777429467085,6.6515,6.6545,6.6484,6.6484,18808.7774
2005-03-03 13:45:00,21.93,21.93,21.91,21.93,35318.70428422152,6.6484,6.6484,6.6424,6.6484,35318.7043
2005-03-03 13:50:00,21.92,21.96,21.92,21.96,28422.152560083592,6.6454,6.6575,6.6454,6.6575,28422.1526
2005-03-03 13:55:00,21.96,21.96,21.94,21.94,66039.70741901777,6.6575,6.6575,6.6515,6.6515,66039.7074
2005-03-03 14:00:00,21.94,21.96,21.93,21.95,133542.3197492163,6.6515,6.6575,6.6484,6.6545,133542.3197
2005-03-03 14:05:00,21.95,21.99,21.95,21.99,69801.46290491118,6.6545,6.6666,6.6545,6.6666,69801.4629
2005-03-03 14:10:00,21.99,22.03,21.99,22.01,182654.1274817137,6.6666,6.6787,6.6666,6.6727,182654.1275
2005-03-03 14:15:00,22.01,22.03,22.01,22.02,50992.685475444094,6.6727,6.6787,6.6727,6.6757,50992.6855
2005-03-03 14:20:00,22.02,22.03,22.02,22.03,106165.09926854754,6.6757,6.6787,6.6757,6.6787,106165.0993
2005-03-03 14:25:00,22.03,22.03,22.03,22.03,22152.56008359457,6.6787,6.6787,6.6787,6.6787,22152.5601
2005-03-03 14:30:00,22.03,22.05,22.03,22.04,91118.07732497388,6.6787,6.6848,6.6787,6.6818,91118.0773
2005-03-03 14:35:00,22.04,22.04,22.01,22.02,314942.5287356322,6.6818,6.6818,6.6727,6.6757,314942.5287
2005-03-03 14:40:00,22.02,22.02,22.01,22.01,30721.00313479624,6.6757,6.6757,6.6727,6.6727,30721.0031
2005-03-03 14:45:00,22.01,22.03,22.01,22.03,43469.17450365726,6.6727,6.6787,6.6727,6.6787,43469.1745
2005-03-03 14:50:00,22.03,22.03,22.02,22.02,40752.35109717868,6.6787,6.6787,6.6757,6.6757,40752.3511
2005-03-03 14:55:00,22.01,22.03,22.01,22.02,35318.70428422152,6.6727,6.6787,6.6727,6.6757,35318.7043
2005-03-03 15:00:00,22.03,22.04,22.03,22.03,32183.90804597701,6.6787,6.6818,6.6787,6.6787,32183.908
2005-03-03 15:05:00,22.04,22.05,22.03,22.03,65412.74817136886,6.6818,6.6848,6.6787,6.6787,65412.7482
2005-03-03 15:10:00,22.03,22.06,22.03,22.05,61859.97910135841,6.6787,6.6878,6.6787,6.6848,61859.9791
2005-03-03 15:15:00,22.06,22.06,22.04,22.04,166980.1462904911,6.6878,6.6878,6.6818,6.6818,166980.1463
2005-03-03 15:20:00,22.04,22.05,22.03,22.04,44514.1065830721,6.6818,6.6848,6.6787,6.6818,44514.1066
2005-03-03 15:25:00,22.04,22.06,22.04,22.05,52455.59038662487,6.6818,6.6878,6.6818,6.6848,52455.5904
2005-03-03 15:30:00,22.06,22.07,22.05,22.06,63113.89759665621,6.6878,6.6909,6.6848,6.6878,63113.8976
2005-03-03 15:35:00,22.06,22.09,22.06,22.08,78160.91954022988,6.6878,6.6969,6.6878,6.6939,78160.9195
2005-03-03 15:40:00,22.09,22.11,22.08,22.11,89028.2131661442,6.6969,6.703,6.6939,6.703,89028.2132
2005-03-03 15:45:00,22.11,22.11,22.09,22.11,75235.10971786834,6.703,6.703,6.6969,6.703,75235.1097
2005-03-03 15:50:00,22.1,22.13,22.03,22.03,264994.7753396029,6.7,6.7091,6.6787,6.6787,264994.7753
2005-03-03 15:55:00,22.04,22.06,22.01,22.03,226541.27481713687,6.6818,6.6878,6.6727,6.6787,226541.2748
2005-03-04 09:30:00,22.08,22.08,22.02,22.02,176175.5485893417,6.6939,6.6939,6.6757,6.6757,176175.5486
2005-03-04 09:35:00,22.02,22.07,21.96,22.07,59143.15569487983,6.6757,6.6909,6.6575,6.6909,59143.1557
2005-03-04 09:40:00,22.07,22.07,21.98,21.98,89864.15882967607,6.6909,6.6909,6.6636,6.6636,89864.1588
2005-03-04 09:45:00,21.98,22.04,21.96,22.02,90909.09090909093,6.6636,6.6818,6.6575,6.6757,90909.0909
2005-03-04 09:50:00,22.02,22.1,22.02,22.07,105120.1671891327,6.6757,6.7,6.6757,6.6909,105120.1672
2005-03-04 09:55:00,22.07,22.07,22.02,22.04,52664.57680250784,6.6909,6.6909,6.6757,6.6818,52664.5768
2005-03-04 10:00:00,22.04,22.13,22.04,22.08,125600.83594566352,6.6818,6.7091,6.6818,6.6939,125600.8359
2005-03-04 10:05:00,22.09,22.14,22.08,22.12,111807.73249738768,6.6969,6.7121,6.6939,6.706,111807.7325
2005-03-04 10:10:00,22.12,22.13,22.12,22.12,93834.90073145244,6.706,6.7091,6.706,6.706,93834.9007
2005-03-04 10:15:00,22.12,22.12,22.07,22.09,59979.1013584117,6.706,6.706,6.6909,6.6969,59979.1014
2005-03-04 10:20:00,22.09,22.13,22.09,22.12,160292.58098223616,6.6969,6.7091,6.6969,6.706,160292.581
2005-03-04 10:25:00,22.12,22.13,22.1,22.1,95297.80564263322,6.706,6.7091,6.7,6.7,95297.8056
2005-03-04 10:30:00,22.1,22.1,22.1,22.1,58307.21003134796,6.7,6.7,6.7,6.7,58307.21
2005-03-04 10:35:00,22.1,22.1,22.09,22.1,66039.70741901777,6.7,6.7,6.6969,6.7,66039.7074
2005-03-04 10:40:00,22.1,22.12,22.09,22.1,142110.76280041796,6.7,6.706,6.6969,6.7,142110.7628
2005-03-04 10:45:00,22.11,22.12,22.1,22.12,36154.649947753394,6.703,6.706,6.7,6.706,36154.6499
2005-03-04 10:50:00,22.12,22.13,22.09,22.09,84639.49843260187,6.706,6.7091,6.6969,6.6969,84639.4984
2005-03-04 10:55:00,22.09,22.11,22.08,22.09,116196.44723093,6.6969,6.703,6.6939,6.6969,116196.4472
2005-03-04 11:00:00,22.09,22.11,22.09,22.11,48902.82131661442,6.6969,6.703,6.6969,6.703,48902.8213
2005-03-04 11:05:00,22.11,22.11,22.06,22.07,117450.36572622778,6.703,6.703,6.6878,6.6909,117450.3657
2005-03-04 11:10:00,22.07,22.1,22.07,22.1,61859.97910135841,6.6909,6.7,6.6909,6.7,61859.9791
2005-03-04 11:15:00,22.1,22.14,22.1,22.13,52873.5632183908,6.7,6.7121,6.7,6.7091,52873.5632
2005-03-04 11:20:00,22.13,22.14,22.12,22.12,105329.15360501569,6.7091,6.7121,6.706,6.706,105329.1536
2005-03-04 11:25:00,22.12,22.14,22.11,22.13,57471.26436781609,6.706,6.7121,6.703,6.7091,57471.2644
2005-03-04 11:30:00,22.13,22.16,22.13,22.15,150261.2330198537,6.7091,6.7181,6.7091,6.7151,150261.233
2005-03-04 11:35:00,22.15,22.16,22.14,22.15,73354.23197492163,6.7151,6.7181,6.7121,6.7151,73354.232
2005-03-04 11:40:00,22.15,22.16,22.13,22.15,78787.87878787878,6.7151,6.7181,6.7091,6.7151,78787.8788
2005-03-04 11:45:00,22.15,22.16,22.14,22.16,47230.92998955068,6.7151,6.7181,6.7121,6.7181,47230.93
2005-03-04 11:50:00,22.16,22.17,22.14,22.15,65412.74817136886,6.7181,6.7212,6.7121,6.7151,65412.7482
2005-03-04 11:55:00,22.15,22.15,22.13,22.14,36154.649947753394,6.7151,6.7151,6.7091,6.7121,36154.6499
2005-03-04 12:00:00,22.14,22.15,22.13,22.13,65621.73458725182,6.7121,6.7151,6.7091,6.7091,65621.7346
2005-03-04 12:05:00,22.14,22.14,22.13,22.14,31974.92163009404,6.7121,6.7121,6.7091,6.7121,31974.9216
2005-03-04 12:10:00,22.14,22.14,22.13,22.13,64994.77533960292,6.7121,6.7121,6.7091,6.7091,64994.7753
2005-03-04 12:15:00,22.13,22.15,22.13,22.15,43678.16091954023,6.7091,6.7151,6.7091,6.7151,43678.1609
2005-03-04 12:20:00,22.14,22.15,22.14,22.15,92580.98223615464,6.7121,6.7151,6.7121,6.7151,92580.9822
2005-03-04 12:25:00,22.15,22.15,22.13,22.13,42633.22884012539,6.7151,6.7151,6.7091,6.7091,42633.2288
2005-03-04 12:30:00,22.13,22.14,22.11,22.12,42424.24242424242,6.7091,6.7121,6.703,6.706,42424.2424
2005-03-04 12:35:00,22.11,22.14,22.11,22.14,113688.61024033435,6.703,6.7121,6.703,6.7121,113688.6102
2005-03-04 12:40:00,22.13,22.15,22.13,22.14,24451.41065830721,6.7091,6.7151,6.7091,6.7121,24451.4107
2005-03-04 12:45:00,22.14,22.16,22.13,22.16,44932.07941483804,6.7121,6.7181,6.7091,6.7181,44932.0794
2005-03-04 12:50:00,22.15,22.18,22.15,22.17,61442.00626959247,6.7151,6.7242,6.7151,6.7212,61442.0063
2005-03-04 12:55:00,22.17,22.18,22.16,22.17,44932.07941483804,6.7212,6.7242,6.7181,6.7212,44932.0794
2005-03-04 13:00:00,22.18,22.2,22.17,22.2,55590.38662486938,6.7242,6.7303,6.7212,6.7303,55590.3866
2005-03-04 13:05:00,22.2,22.2,22.15,22.15,35736.67711598746,6.7303,6.7303,6.7151,6.7151,35736.6771
2005-03-04 13:10:00,22.15,22.16,22.14,22.14,29049.111807732497,6.7151,6.7181,6.7121,6.7121,29049.1118
2005-03-04 13:15:00,22.14,22.14,22.13,22.14,20898.64158829676,6.7121,6.7121,6.7091,6.7121,20898.6416
2005-03-04 13:20:00,22.15,22.16,22.14,22.16,25705.329153605016,6.7151,6.7181,6.7121,6.7181,25705.3292
2005-03-04 13:25:00,22.16,22.16,22.13,22.14,37408.5684430512,6.7181,6.7181,6.7091,6.7121,37408.5684
2005-03-04 13:30:00,22.13,22.14,22.13,22.13,38453.50052246604,6.7091,6.7121,6.7091,6.7091,38453.5005
2005-03-04 13:35:00,22.14,22.14,22.13,22.13,40334.37826541275,6.7121,6.7121,6.7091,6.7091,40334.3783
2005-03-04 13:40:00,22.13,22.15,22.13,22.15,79205.85161964472,6.7091,6.7151,6.7091,6.7151,79205.8516
2005-03-04 13:45:00,22.15,22.16,22.15,22.16,43260.188087774295,6.7151,6.7181,6.7151,6.7181,43260.1881
2005-03-04 13:50:00,22.16,22.18,22.15,22.18,106374.08568443052,6.7181,6.7242,6.7151,6.7242,106374.0857
2005-03-04 13:55:00,22.17,22.19,22.17,22.19,90491.11807732497,6.7212,6.7272,6.7212,6.7272,90491.1181
2005-03-04 14:00:00,22.19,22.23,22.19,22.23,120585.16196447233,6.7272,6.7394,6.7272,6.7394,120585.162
2005-03-04 14:05:00,22.23,22.23,22.21,22.22,38662.48693834901,6.7394,6.7394,6.7333,6.7363,38662.4869
2005-03-04 14:10:00,22.22,22.23,22.19,22.2,88192.26750261233,6.7363,6.7394,6.7272,6.7303,88192.2675
2005-03-04 14:15:00,22.2,22.21,22.17,22.19,56217.345872518286,6.7303,6.7333,6.7212,6.7272,56217.3459
2005-03-04 14:20:00,22.18,22.18,22.17,22.17,26541.274817136884,6.7242,6.7242,6.7212,6.7212,26541.2748
2005-03-04 14:25:00,22.17,22.18,22.16,22.18,39498.43260188088,6.7212,6.7242,6.7181,6.7242,39498.4326
2005-03-04 14:30:00,22.19,22.2,22.18,22.2,98641.5882967607,6.7272,6.7303,6.7242,6.7303,98641.5883
2005-03-04 14:35:00,22.2,22.21,22.17,22.18,60606.0606060606,6.7303,6.7333,6.7212,6.7242,60606.0606
2005-03-04 14:40:00,22.17,22.17,22.15,22.16,61650.992685475445,6.7212,6.7212,6.7151,6.7181,61650.9927
2005-03-04 14:45:00,22.17,22.18,22.16,22.17,64994.77533960292,6.7212,6.7242,6.7181,6.7212,64994.7753
2005-03-04 14:50:00,22.17,22.21,22.17,22.2,48902.82131661442,6.7212,6.7333,6.7212,6.7303,48902.8213
2005-03-04 14:55:00,22.2,22.21,22.19,22.21,66666.66666666667,6.7303,6.7333,6.7272,6.7333,66666.6667
2005-03-04 15:00:00,22.21,22.22,22.2,22.21,46185.99791013584,6.7333,6.7363,6.7303,6.7333,46185.9979
2005-03-04 15:05:00,22.21,22.22,22.21,22.22,42424.24242424242,6.7333,6.7363,6.7333,6.7363,42424.2424
2005-03-04 15:10:00,22.22,22.23,22.22,22.22,49529.780564263325,6.7363,6.7394,6.7363,6.7363,49529.7806
2005-03-04 15:15:00,22.23,22.25,22.22,22.24,157784.74399164054,6.7394,6.7454,6.7363,6.7424,157784.744
2005-03-04 15:20:00,22.24,22.25,22.23,22.24,55590.38662486938,6.7424,6.7454,6.7394,6.7424,55590.3866
2005-03-04 15:25:00,22.24,22.25,22.23,22.24,96342.73772204808,6.7424,6.7454,6.7394,6.7424,96342.7377
2005-03-04 15:30:00,22.24,22.24,22.23,22.24,51410.65830721003,6.7424,6.7424,6.7394,6.7424,51410.6583
2005-03-04 15:35:00,22.24,22.25,22.19,22.21,77951.93312434692,6.7424,6.7454,6.7272,6.7333,77951.9331
2005-03-04 15:40:00,22.2,22.21,22.18,22.18,66875.65308254963,6.7303,6.7333,6.7242,6.7242,66875.6531
2005-03-04 15:45:00,22.18,22.21,22.18,22.2,54127.481713688605,6.7242,6.7333,6.7242,6.7303,54127.4817
2005-03-04 15:50:00,22.2,22.2,22.18,22.2,67084.6394984326,6.7303,6.7303,6.7242,6.7303,67084.6395
2005-03-04 15:55:00,22.2,22.22,22.18,22.21,96760.710553814,6.7303,6.7363,6.7242,6.7333,96760.7106
2005-03-07 09:30:00,22.29,22.32,22.26,22.29,276489.0282131661,6.7576,6.7667,6.7485,6.7576,276489.0282
2005-03-07 09:35:00,22.3,22.3,22.29,22.3,79205.85161964472,6.7606,6.7606,6.7576,6.7606,79205.8516
2005-03-07 09:40:00,22.3,22.3,22.26,22.3,71264.36781609195,6.7606,6.7606,6.7485,6.7606,71264.3678
2005-03-07 09:45:00,22.29,22.3,22.22,22.24,52664.57680250784,6.7576,6.7606,6.7363,6.7424,52664.5768
2005-03-07 09:50:00,22.24,22.29,22.24,22.28,69383.49007314524,6.7424,6.7576,6.7424,6.7545,69383.4901
2005-03-07 09:55:00,22.28,22.3,22.25,22.25,78369.90595611285,6.7545,6.7606,6.7454,6.7454,78369.906
2005-03-07 10:00:00,22.25,22.26,22.24,22.26,58098.223615465,6.7454,6.7485,6.7424,6.7485,58098.2236
2005-03-07 10:05:00,22.26,22.3,22.26,22.29,95506.7920585162,6.7485,6.7606,6.7485,6.7576,95506.7921
2005-03-07 10:10:00,22.29,22.3,22.25,22.26,82340.64785788923,6.7576,6.7606,6.7454,6.7485,82340.6479
2005-03-07 10:15:00,22.27,22.28,22.24,22.24,40125.39184952978,6.7515,6.7545,6.7424,6.7424,40125.3918
2005-03-07 10:20:00,22.24,22.26,22.23,22.25,53291.53605015674,6.7424,6.7485,6.7394,6.7454,53291.5361
2005-03-07 10:25:00,22.25,22.26,22.24,22.25,51201.67189132706,6.7454,6.7485,6.7424,6.7454,51201.6719
2005-03-07 10:30:00,22.25,22.26,22.25,22.26,48484.84848484848,6.7454,6.7485,6.7454,6.7485,48484.8485
2005-03-07 10:35:00,22.26,22.26,22.24,22.25,72100.31347962382,6.7485,6.7485,6.7424,6.7454,72100.3135
2005-03-07 10:40:00,22.25,22.25,22.23,22.25,41797.28317659352,6.7454,6.7454,6.7394,6.7454,41797.2832
2005-03-07 10:45:00,22.25,22.26,22.24,22.25,101776.3845350052,6.7454,6.7485,6.7424,6.7454,101776.3845
2005-03-07 10:50:00,22.25,22.25,22.24,22.25,60815.04702194357,6.7454,6.7454,6.7424,6.7454,60815.047
2005-03-07 10:55:00,22.25,22.26,22.24,22.25,142737.72204806688,6.7454,6.7485,6.7424,6.7454,142737.722
2005-03-07 11:00:00,22.25,22.27,22.24,22.26,81922.6750261233,6.7454,6.7515,6.7424,6.7485,81922.675
2005-03-07 11:05:00,22.26,22.28,22.25,22.26,102403.34378265412,6.7485,6.7545,6.7454,6.7485,102403.3438
2005-03-07 11:10:00,22.26,22.3,22.26,22.29,71055.38140020898,6.7485,6.7606,6.7485,6.7576,71055.3814
2005-03-07 11:15:00,22.3,22.3,22.26,22.28,60815.04702194357,6.7606,6.7606,6.7485,6.7545,60815.047
2005-03-07 11:20:00,22.28,22.3,22.27,22.28,65621.73458725182,6.7545,6.7606,6.7515,6.7545,65621.7346
2005-03-07 11:25:00,22.28,22.3,22.28,22.29,55172.41379310345,6.7545,6.7606,6.7545,6.7576,55172.4138
2005-03-07 11:30:00,22.3,22.3,22.26,22.27,67920.58516196447,6.7606,6.7606,6.7485,6.7515,67920.5852
2005-03-07 11:35:00,22.27,22.29,22.27,22.29,92580.98223615464,6.7515,6.7576,6.7515,6.7576,92580.9822
2005-03-07 11:40:00,22.29,22.31,22.27,22.3,71055.38140020898,6.7576,6.7636,6.7515,6.7606,71055.3814
2005-03-07 11:45:00,22.3,22.32,22.28,22.29,80250.78369905955,6.7606,6.7667,6.7545,6.7576,80250.7837
2005-03-07 11:50:00,22.29,22.3,22.27,22.29,78369.90595611285,6.7576,6.7606,6.7515,6.7576,78369.906
2005-03-07 11:55:00,22.29,22.32,22.29,22.32,181400.20898641588,6.7576,6.7667,6.7576,6.7667,181400.209
2005-03-07 12:00:00,22.32,22.36,22.32,22.35,208777.42946708464,6.7667,6.7788,6.7667,6.7758,208777.4295
2005-03-07 12:05:00,22.35,22.36,22.34,22.34,149007.3145245559,6.7758,6.7788,6.7727,6.7727,149007.3145
2005-03-07 12:10:00,22.34,22.34,22.33,22.33,68338.5579937304,6.7727,6.7727,6.7697,6.7697,68338.558
2005-03-07 12:15:00,22.33,22.35,22.31,22.31,50783.69905956113,6.7697,6.7758,6.7636,6.7636,50783.6991
2005-03-07 12:20:00,22.3,22.31,22.27,22.31,77115.98746081504,6.7606,6.7636,6.7515,6.7636,77115.9875
2005-03-07 12:25:00,22.3,22.33,22.3,22.32,59979.1013584117,6.7606,6.7697,6.7606,6.7667,59979.1014
2005-03-07 12:30:00,22.32,22.33,22.28,22.28,44723.09299895506,6.7667,6.7697,6.7545,6.7545,44723.093
2005-03-07 12:35:00,22.29,22.34,22.28,22.32,53918.49529780564,6.7576,6.7727,6.7545,6.7667,53918.4953
2005-03-07 12:40:00,22.32,22.33,22.28,22.32,68129.57157784744,6.7667,6.7697,6.7545,6.7667,68129.5716
2005-03-07 12:45:00,22.32,22.32,22.27,22.31,77324.97387669802,6.7667,6.7667,6.7515,6.7636,77324.9739
2005-03-07 12:50:00,22.31,22.32,22.28,22.29,50365.72622779519,6.7636,6.7667,6.7545,6.7576,50365.7262
2005-03-07 12:55:00,22.29,22.31,22.28,22.31,42424.24242424242,6.7576,6.7636,6.7545,6.7636,42424.2424
2005-03-07 13:00:00,22.3,22.32,22.29,22.32,34900.73145245559,6.7606,6.7667,6.7576,6.7667,34900.7315
2005-03-07 13:05:00,22.32,22.32,22.29,22.31,91118.07732497388,6.7667,6.7667,6.7576,6.7636,91118.0773
2005-03-07 13:10:00,22.31,22.33,22.31,22.31,77742.94670846395,6.7636,6.7697,6.7636,6.7636,77742.9467
2005-03-07 13:15:00,22.31,22.31,22.29,22.29,64367.81609195402,6.7636,6.7636,6.7576,6.7576,64367.8161
2005-03-07 13:20:00,22.29,22.29,22.28,22.29,26959.24764890282,6.7576,6.7576,6.7545,6.7576,26959.2476
2005-03-07 13:25:00,22.29,22.3,22.28,22.3,36781.6091954023,6.7576,6.7606,6.7545,6.7606,36781.6092
2005-03-07 13:30:00,22.3,22.32,22.3,22.32,58098.223615465,6.7606,6.7667,6.7606,6.7667,58098.2236
2005-03-07 13:35:00,22.32,22.32,22.31,22.31,41797.28317659352,6.7667,6.7667,6.7636,6.7636,41797.2832
2005-03-07 13:40:00,22.31,22.32,22.3,22.31,62904.91118077325,6.7636,6.7667,6.7606,6.7636,62904.9112
2005-03-07 13:45:00,22.32,22.32,22.3,22.32,40125.39184952978,6.7667,6.7667,6.7606,6.7667,40125.3918
2005-03-07 13:50:00,22.32,22.33,22.28,22.29,104702.19435736677,6.7667,6.7697,6.7545,6.7576,104702.1944
2005-03-07 13:55:00,22.29,22.3,22.28,22.29,66875.65308254963,6.7576,6.7606,6.7545,6.7576,66875.6531
2005-03-07 14:00:00,22.29,22.29,22.27,22.27,87983.28108672936,6.7576,6.7576,6.7515,6.7515,87983.2811
2005-03-07 14:05:00,22.27,22.29,22.27,22.29,23615.46499477534,6.7515,6.7576,6.7515,6.7576,23615.465
2005-03-07 14:10:00,22.28,22.28,22.26,22.26,74190.1776384535,6.7545,6.7545,6.7485,6.7485,74190.1776
2005-03-07 14:15:00,22.26,22.29,22.26,22.26,72100.31347962382,6.7485,6.7576,6.7485,6.7485,72100.3135
2005-03-07 14:20:00,22.26,22.27,22.24,22.25,85684.43051201671,6.7485,6.7515,6.7424,6.7454,85684.4305
2005-03-07 14:25:00,22.24,22.26,22.23,22.24,101149.42528735632,6.7424,6.7485,6.7394,6.7424,101149.4253
2005-03-07 14:30:00,22.23,22.29,22.23,22.27,84430.51201671892,6.7394,6.7576,6.7394,6.7515,84430.512
2005-03-07 14:35:00,22.27,22.27,22.26,22.27,23197.492163009403,6.7515,6.7515,6.7485,6.7515,23197.4922
2005-03-07 14:40:00,22.27,22.3,22.26,22.29,59143.15569487983,6.7515,6.7606,6.7485,6.7576,59143.1557
2005-03-07 14:45:00,22.29,22.29,22.27,22.28,76698.01462904911,6.7576,6.7576,6.7515,6.7545,76698.0146
2005-03-07 14:50:00,22.28,22.29,22.28,22.28,26750.261233019854,6.7545,6.7576,6.7545,6.7545,26750.2612
2005-03-07 14:55:00,22.28,22.3,22.27,22.3,57262.27795193312,6.7545,6.7606,6.7515,6.7606,57262.278
2005-03-07 15:00:00,22.3,22.31,22.29,22.29,42006.269592476485,6.7606,6.7636,6.7576,6.7576,42006.2696
2005-03-07 15:05:00,22.29,22.31,22.29,22.3,63531.87042842215,6.7576,6.7636,6.7576,6.7606,63531.8704
2005-03-07 15:10:00,22.31,22.31,22.29,22.3,44096.133751306166,6.7636,6.7636,6.7576,6.7606,44096.1338
2005-03-07 15:15:00,22.3,22.32,22.3,22.32,28213.166144200623,6.7606,6.7667,6.7606,6.7667,28213.1661
2005-03-07 15:20:00,22.32,22.35,22.32,22.33,71473.35423197492,6.7667,6.7758,6.7667,6.7697,71473.3542
2005-03-07 15:25:00,22.34,22.34,22.32,22.33,40752.35109717868,6.7727,6.7727,6.7667,6.7697,40752.3511
2005-03-07 15:30:00,22.33,22.33,22.27,22.29,107419.01776384536,6.7697,6.7697,6.7515,6.7576,107419.0178
2005-03-07 15:35:00,22.29,22.3,22.29,22.3,43260.188087774295,6.7576,6.7606,6.7576,6.7606,43260.1881
2005-03-07 15:40:00,22.31,22.35,22.3,22.35,139184.95297805642,6.7636,6.7758,6.7606,6.7758,139184.953
2005-03-07 15:45:00,22.35,22.35,22.35,22.35,107210.03134796236,6.7758,6.7758,6.7758,6.7758,107210.0313
2005-03-07 15:50:00,22.35,22.36,22.31,22.31,203761.7554858934,6.7758,6.7788,6.7636,6.7636,203761.7555
2005-03-07 15:55:00,22.32,22.33,22.3,22.33,178474.39916405434,6.7667,6.7697,6.7606,6.7697,178474.3992
2005-03-08 09:30:00,22.32,22.35,22.3,22.34,122884.01253918494,6.7667,6.7758,6.7606,6.7727,122884.0125
2005-03-08 09:35:00,22.34,22.35,22.33,22.33,65412.74817136886,6.7727,6.7758,6.7697,6.7697,65412.7482
2005-03-08 09:40:00,22.33,22.33,22.3,22.33,129362.59143155694,6.7697,6.7697,6.7606,6.7697,129362.5914
2005-03-08 09:45:00,22.33,22.34,22.3,22.32,49320.79414838035,6.7697,6.7727,6.7606,6.7667,49320.7941
2005-03-08 09:50:00,22.32,22.33,22.32,22.32,100522.46603970742,6.7667,6.7697,6.7667,6.7667,100522.466
2005-03-08 09:55:00,22.32,22.35,22.32,22.34,95506.7920585162,6.7667,6.7758,6.7667,6.7727,95506.7921
2005-03-08 10:00:00,22.34,22.36,22.34,22.36,115151.51515151517,6.7727,6.7788,6.7727,6.7788,115151.5152
2005-03-08 10:05:00,22.36,22.36,22.32,22.32,45768.0250783699,6.7788,6.7788,6.7667,6.7667,45768.0251
2005-03-08 10:10:00,22.34,22.34,22.32,22.32,117450.36572622778,6.7727,6.7727,6.7667,6.7667,117450.3657
2005-03-08 10:15:00,22.33,22.33,22.32,22.33,132497.38766980145,6.7697,6.7697,6.7667,6.7697,132497.3877
2005-03-08 10:20:00,22.33,22.33,22.31,22.32,33228.84012539185,6.7697,6.7697,6.7636,6.7667,33228.8401
2005-03-08 10:25:00,22.31,22.32,22.27,22.27,103866.2486938349,6.7636,6.7667,6.7515,6.7515,103866.2487
2005-03-08 10:30:00,22.27,22.28,22.26,22.26,72518.28631138976,6.7515,6.7545,6.7485,6.7485,72518.2863
2005-03-08 10:35:00,22.26,22.27,22.25,22.26,268129.5715778474,6.7485,6.7515,6.7454,6.7485,268129.5716
2005-03-08 10:40:00,22.26,22.32,22.26,22.29,85266.45768025078,6.7485,6.7667,6.7485,6.7576,85266.4577
2005-03-08 10:45:00,22.29,22.31,22.29,22.3,34273.772204806686,6.7576,6.7636,6.7576,6.7606,34273.7722
2005-03-08 10:50:00,22.3,22.33,22.29,22.29,27795.19331243469,6.7606,6.7697,6.7576,6.7576,27795.1933
2005-03-08 10:55:00,22.28,22.3,22.27,22.27,46394.984326018806,6.7545,6.7606,6.7515,6.7515,46394.9843
2005-03-08 11:00:00,22.27,22.29,22.25,22.26,87565.30825496343,6.7515,6.7576,6.7454,6.7485,87565.3083
2005-03-08 11:05:00,22.26,22.27,22.26,22.26,40334.37826541275,6.7485,6.7515,6.7485,6.7485,40334.3783
2005-03-08 11:10:00,22.26,22.29,22.26,22.29,70428.42215256009,6.7485,6.7576,6.7485,6.7576,70428.4222
2005-03-08 11:15:00,22.3,22.3,22.28,22.28,70219.43573667711,6.7606,6.7606,6.7545,6.7545,70219.4357
2005-03-08 11:20:00,22.28,22.29,22.26,22.26,55590.38662486938,6.7545,6.7576,6.7485,6.7485,55590.3866
2005-03-08 11:25:00,22.26,22.27,22.26,22.26,21943.5736677116,6.7485,6.7515,6.7485,6.7485,21943.5737
2005-03-08 11:30:00,22.26,22.29,22.26,22.28,132288.40125391848,6.7485,6.7576,6.7485,6.7545,132288.4013
2005-03-08 11:35:00,22.28,22.29,22.27,22.27,25078.36990595611,6.7545,6.7576,6.7515,6.7515,25078.3699
2005-03-08 11:40:00,22.28,22.28,22.27,22.28,16718.913270637408,6.7545,6.7545,6.7515,6.7545,16718.9133
2005-03-08 11:45:00,22.27,22.28,22.26,22.26,42424.24242424242,6.7515,6.7545,6.7485,6.7485,42424.2424
2005-03-08 11:50:00,22.26,22.28,22.26,22.26,37408.5684430512,6.7485,6.7545,6.7485,6.7485,37408.5684
2005-03-08 11:55:00,22.26,22.27,22.26,22.27,94879.83281086729,6.7485,6.7515,6.7485,6.7515,94879.8328
2005-03-08 12:00:00,22.27,22.27,22.26,22.27,66875.65308254963,6.7515,6.7515,6.7485,6.7515,66875.6531
2005-03-08 12:05:00,22.27,22.27,22.26,22.27,9822.361546499476,6.7515,6.7515,6.7485,6.7515,9822.3615
2005-03-08 12:10:00,22.27,22.28,22.26,22.26,35318.70428422152,6.7515,6.7545,6.7485,6.7485,35318.7043
2005-03-08 12:15:00,22.26,22.29,22.26,22.27,22152.56008359457,6.7485,6.7576,6.7485,6.7515,22152.5601
2005-03-08 12:20:00,22.29,22.32,22.28,22.31,87356.32183908045,6.7576,6.7667,6.7545,6.7636,87356.3218
2005-03-08 12:25:00,22.3,22.31,22.3,22.3,35318.70428422152,6.7606,6.7636,6.7606,6.7606,35318.7043
2005-03-08 12:30:00,22.3,22.3,22.27,22.28,59352.1421107628,6.7606,6.7606,6.7515,6.7545,59352.1421
2005-03-08 12:35:00,22.28,22.3,22.27,22.3,54963.42737722048,6.7545,6.7606,6.7515,6.7606,54963.4274
2005-03-08 12:40:00,22.29,22.3,22.28,22.29,25496.342737722047,6.7576,6.7606,6.7545,6.7576,25496.3427
2005-03-08 12:45:00,22.3,22.3,22.29,22.29,21107.62800417973,6.7606,6.7606,6.7576,6.7576,21107.628
2005-03-08 12:50:00,22.29,22.3,22.29,22.3,29049.111807732497,6.7576,6.7606,6.7576,6.7606,29049.1118
2005-03-08 12:55:00,22.3,22.31,22.3,22.31,121630.09404388716,6.7606,6.7636,6.7606,6.7636,121630.094
2005-03-08 13:00:00,22.31,22.31,22.29,22.31,42424.24242424242,6.7636,6.7636,6.7576,6.7636,42424.2424
2005-03-08 13:05:00,22.31,22.37,22.31,22.36,134169.2789968652,6.7636,6.7818,6.7636,6.7788,134169.279
2005-03-08 13:10:00,22.36,22.36,22.34,22.36,47857.88923719958,6.7788,6.7788,6.7727,6.7788,47857.8892
2005-03-08 13:15:00,22.35,22.37,22.34,22.36,44514.1065830721,6.7758,6.7818,6.7727,6.7788,44514.1066
2005-03-08 13:20:00,22.36,22.37,22.35,22.35,33646.81295715778,6.7788,6.7818,6.7758,6.7758,33646.813
2005-03-08 13:25:00,22.36,22.36,22.33,22.34,31138.97596656217,6.7788,6.7788,6.7697,6.7727,31138.976
2005-03-08 13:30:00,22.34,22.34,22.32,22.33,56008.35945663532,6.7727,6.7727,6.7667,6.7697,56008.3595
2005-03-08 13:35:00,22.32,22.33,22.32,22.33,94670.84639498431,6.7667,6.7697,6.7667,6.7697,94670.8464
2005-03-08 13:40:00,22.32,22.35,22.32,22.32,207941.48380355275,6.7667,6.7758,6.7667,6.7667,207941.4838
2005-03-08 13:45:00,22.32,22.32,22.28,22.28,68338.5579937304,6.7667,6.7667,6.7545,6.7545,68338.558
2005-03-08 13:50:00,22.28,22.28,22.25,22.26,68965.5172413793,6.7545,6.7545,6.7454,6.7485,68965.5172
2005-03-08 13:55:00,22.26,22.27,22.25,22.25,107628.00417972832,6.7485,6.7515,6.7454,6.7454,107628.0042
2005-03-08 14:00:00,22.25,22.25,22.24,22.24,81295.71577847439,6.7454,6.7454,6.7424,6.7424,81295.7158
2005-03-08 14:05:00,22.24,22.24,22.23,22.23,154022.9885057471,6.7424,6.7424,6.7394,6.7394,154022.9885
2005-03-08 14:10:00,22.23,22.23,22.2,22.2,75026.12330198537,6.7394,6.7394,6.7303,6.7303,75026.1233
2005-03-08 14:15:00,22.2,22.24,22.2,22.22,114106.58307210031,6.7303,6.7424,6.7303,6.7363,114106.5831
2005-03-08 14:20:00,22.22,22.23,22.21,22.21,83594.56635318704,6.7363,6.7394,6.7333,6.7333,83594.5664
2005-03-08 14:25:00,22.22,22.25,22.21,22.25,248902.8213166144,6.7363,6.7454,6.7333,6.7454,248902.8213
2005-03-08 14:30:00,22.25,22.26,22.25,22.26,46812.957157784746,6.7454,6.7485,6.7454,6.7485,46812.9572
2005-03-08 14:35:00,22.26,22.29,22.26,22.28,59561.12852664576,6.7485,6.7576,6.7485,6.7545,59561.1285
2005-03-08 14:40:00,22.28,22.3,22.28,22.3,80041.7972831766,6.7545,6.7606,6.7545,6.7606,80041.7973
2005-03-08 14:45:00,22.3,22.3,22.27,22.28,70010.44932079414,6.7606,6.7606,6.7515,6.7545,70010.4493
2005-03-08 14:50:00,22.28,22.29,22.26,22.26,27586.206896551725,6.7545,6.7576,6.7485,6.7485,27586.2069
2005-03-08 14:55:00,22.26,22.28,22.25,22.27,119122.25705329153,6.7485,6.7545,6.7454,6.7515,119122.2571
2005-03-08 15:00:00,22.27,22.27,22.26,22.27,23824.451410658305,6.7515,6.7515,6.7485,6.7515,23824.4514
2005-03-08 15:05:00,22.27,22.27,22.26,22.26,28840.125391849528,6.7515,6.7515,6.7485,6.7485,28840.1254
2005-03-08 15:10:00,22.26,22.27,22.26,22.27,63113.89759665621,6.7485,6.7515,6.7485,6.7515,63113.8976
2005-03-08 15:15:00,22.28,22.31,22.28,22.31,32601.880877742944,6.7545,6.7636,6.7545,6.7636,32601.8809
2005-03-08 15:20:00,22.31,22.32,22.3,22.32,84848.48484848485,6.7636,6.7667,6.7606,6.7667,84848.4848
2005-03-08 15:25:00,22.32,22.32,22.28,22.29,81295.71577847439,6.7667,6.7667,6.7545,6.7576,81295.7158
2005-03-08 15:30:00,22.29,22.29,22.27,22.28,32810.86729362591,6.7576,6.7576,6.7515,6.7545,32810.8673
2005-03-08 15:35:00,22.28,22.29,22.26,22.26,180773.249738767,6.7545,6.7576,6.7485,6.7485,180773.2497
2005-03-08 15:40:00,22.27,22.27,22.23,22.23,81086.72936259143,6.7515,6.7515,6.7394,6.7394,81086.7294
2005-03-08 15:45:00,22.23,22.24,22.21,22.23,79623.82445141066,6.7394,6.7424,6.7333,6.7394,79623.8245
2005-03-08 15:50:00,22.23,22.26,22.23,22.26,173040.75235109718,6.7394,6.7485,6.7394,6.7485,173040.7524
2005-03-08 15:55:00,22.26,22.26,22.23,22.26,274817.1368861024,6.7485,6.7485,6.7394,6.7485,274817.1369
2005-03-09 09:30:00,22.11,22.17,22.1,22.12,200835.94566353183,6.703,6.7212,6.7,6.706,200835.9457
2005-03-09 09:35:00,22.1,22.15,22.09,22.15,65203.76175548589,6.7,6.7151,6.6969,6.7151,65203.7618
2005-03-09 09:40:00,22.18,22.19,22.11,22.12,80250.78369905955,6.7242,6.7272,6.703,6.706,80250.7837
2005-03-09 09:45:00,22.11,22.14,22.09,22.14,64367.81609195402,6.703,6.7121,6.6969,6.7121,64367.8161
2005-03-09 09:50:00,22.14,22.19,22.09,22.14,75444.0961337513,6.7121,6.7272,6.6969,6.7121,75444.0961
2005-03-09 09:55:00,22.13,22.14,22.08,22.08,143573.66771159874,6.7091,6.7121,6.6939,6.6939,143573.6677
2005-03-09 10:00:00,22.08,22.11,22.07,22.11,92371.99582027168,6.6939,6.703,6.6909,6.703,92371.9958
2005-03-09 10:05:00,22.11,22.11,22.07,22.07,36572.62277951933,6.703,6.703,6.6909,6.6909,36572.6228
2005-03-09 10:10:00,22.07,22.12,22.06,22.12,71055.38140020898,6.6909,6.706,6.6878,6.706,71055.3814
2005-03-09 10:15:00,22.12,22.13,22.11,22.13,41379.31034482759,6.706,6.7091,6.703,6.7091,41379.3103
2005-03-09 10:20:00,22.12,22.12,22.07,22.08,35318.70428422152,6.706,6.706,6.6909,6.6939,35318.7043
2005-03-09 10:25:00,22.07,22.14,22.06,22.12,123510.97178683383,6.6909,6.7121,6.6878,6.706,123510.9718
2005-03-09 10:30:00,22.12,22.18,22.1,22.12,126227.79519331244,6.706,6.7242,6.7,6.706,126227.7952
2005-03-09 10:35:00,22.12,22.18,22.11,22.17,112225.7053291536,6.706,6.7242,6.703,6.7212,112225.7053
2005-03-09 10:40:00,22.17,22.19,22.14,22.18,137931.0344827586,6.7212,6.7272,6.7121,6.7242,137931.0345
2005-03-09 10:45:00,22.17,22.23,22.16,22.23,129153.60501567398,6.7212,6.7394,6.7181,6.7394,129153.605
2005-03-09 10:50:00,22.22,22.22,22.16,22.17,84012.53918495297,6.7363,6.7363,6.7181,6.7212,84012.5392
2005-03-09 10:55:00,22.17,22.17,22.15,22.15,58098.223615465,6.7212,6.7212,6.7151,6.7151,58098.2236
2005-03-09 11:00:00,22.15,22.18,22.15,22.17,48066.87565308255,6.7151,6.7242,6.7151,6.7212,48066.8757
2005-03-09 11:05:00,22.17,22.18,22.14,22.15,104493.2079414838,6.7212,6.7242,6.7121,6.7151,104493.2079
2005-03-09 11:10:00,22.14,22.16,22.14,22.14,96551.72413793104,6.7121,6.7181,6.7121,6.7121,96551.7241
2005-03-09 11:15:00,22.14,22.14,22.11,22.11,119540.22988505747,6.7121,6.7121,6.703,6.703,119540.2299
2005-03-09 11:20:00,22.11,22.13,22.09,22.09,131661.4420062696,6.703,6.7091,6.6969,6.6969,131661.442
2005-03-09 11:25:00,22.09,22.09,22.05,22.06,206060.60606060605,6.6969,6.6969,6.6848,6.6878,206060.6061
2005-03-09 11:30:00,22.06,22.08,22.06,22.08,88610.24033437826,6.6878,6.6939,6.6878,6.6939,88610.2403
2005-03-09 11:35:00,22.08,22.09,22.06,22.08,42424.24242424242,6.6939,6.6969,6.6878,6.6939,42424.2424
2005-03-09 11:40:00,22.08,22.08,22.06,22.07,30303.0303030303,6.6939,6.6939,6.6878,6.6909,30303.0303
2005-03-09 11:45:00,22.07,22.11,22.07,22.08,55381.400208986415,6.6909,6.703,6.6909,6.6939,55381.4002
2005-03-09 11:50:00,22.08,22.09,22.06,22.06,29049.111807732497,6.6939,6.6969,6.6878,6.6878,29049.1118
2005-03-09 11:55:00,22.06,22.07,22.05,22.06,35318.70428422152,6.6878,6.6909,6.6848,6.6878,35318.7043
2005-03-09 12:00:00,22.06,22.07,22.04,22.06,66666.66666666667,6.6878,6.6909,6.6818,6.6878,66666.6667
2005-03-09 12:05:00,22.06,22.06,22.05,22.06,26541.274817136884,6.6878,6.6878,6.6848,6.6878,26541.2748
2005-03-09 12:10:00,22.05,22.08,22.05,22.08,27795.19331243469,6.6848,6.6939,6.6848,6.6939,27795.1933
2005-03-09 12:15:00,22.08,22.09,22.07,22.07,60397.07419017764,6.6939,6.6969,6.6909,6.6909,60397.0742
2005-03-09 12:20:00,22.07,22.09,22.07,22.07,42215.25600835946,6.6909,6.6969,6.6909,6.6909,42215.256
2005-03-09 12:25:00,22.07,22.07,22.06,22.06,19435.736677115987,6.6909,6.6909,6.6878,6.6878,19435.7367
2005-03-09 12:30:00,22.07,22.08,22.06,22.08,18181.81818181818,6.6909,6.6939,6.6878,6.6939,18181.8182
2005-03-09 12:35:00,22.08,22.08,22.06,22.06,25705.329153605016,6.6939,6.6939,6.6878,6.6878,25705.3292
2005-03-09 12:40:00,22.06,22.07,22.04,22.05,30721.00313479624,6.6878,6.6909,6.6818,6.6848,30721.0031
2005-03-09 12:45:00,22.04,22.06,22.04,22.06,26541.274817136884,6.6818,6.6878,6.6818,6.6878,26541.2748
2005-03-09 12:50:00,22.06,22.06,21.97,22.01,157993.73040752352,6.6878,6.6878,6.6605,6.6727,157993.7304
2005-03-09 12:55:00,22.01,22.01,21.95,21.96,96760.710553814,6.6727,6.6727,6.6545,6.6575,96760.7106
2005-03-09 13:00:00,21.96,22.01,21.95,22.0,82967.60710553813,6.6575,6.6727,6.6545,6.6696,82967.6071
2005-03-09 13:05:00,22.0,22.0,21.99,22.0,36572.62277951933,6.6696,6.6696,6.6666,6.6696,36572.6228
2005-03-09 13:10:00,22.0,22.02,22.0,22.01,98223.61546499476,6.6696,6.6757,6.6696,6.6727,98223.6155
2005-03-09 13:15:00,22.01,22.01,21.98,21.98,74608.15047021944,6.6727,6.6727,6.6636,6.6636,74608.1505
2005-03-09 13:20:00,21.98,22.0,21.97,21.99,67084.6394984326,6.6636,6.6696,6.6605,6.6666,67084.6395
2005-03-09 13:25:00,21.99,21.99,21.98,21.99,37408.5684430512,6.6666,6.6666,6.6636,6.6666,37408.5684
2005-03-09 13:30:00,21.99,22.01,21.99,22.0,73772.20480668756,6.6666,6.6727,6.6666,6.6696,73772.2048
2005-03-09 13:35:00,22.0,22.02,22.0,22.02,29885.05747126437,6.6696,6.6757,6.6696,6.6757,29885.0575
2005-03-09 13:40:00,22.02,22.02,22.01,22.01,54127.481713688605,6.6757,6.6757,6.6727,6.6727,54127.4817
2005-03-09 13:45:00,22.01,22.01,21.99,21.99,31556.948798328107,6.6727,6.6727,6.6666,6.6666,31556.9488
2005-03-09 13:50:00,21.99,22.0,21.96,21.99,60188.08777429467,6.6666,6.6696,6.6575,6.6666,60188.0878
2005-03-09 13:55:00,22.0,22.0,21.98,22.0,42842.21525600836,6.6696,6.6696,6.6636,6.6696,42842.2153
2005-03-09 14:00:00,22.0,22.06,22.0,22.03,71473.35423197492,6.6696,6.6878,6.6696,6.6787,71473.3542
2005-03-09 14:05:00,22.03,22.03,22.0,22.0,64576.80250783699,6.6787,6.6787,6.6696,6.6696,64576.8025
2005-03-09 14:10:00,22.0,22.01,21.99,21.99,43887.14733542319,6.6696,6.6727,6.6666,6.6666,43887.1473
2005-03-09 14:15:00,21.99,22.02,21.99,22.01,45141.065830721,6.6666,6.6757,6.6666,6.6727,45141.0658
2005-03-09 14:20:00,22.01,22.01,21.98,21.99,35527.69070010449,6.6727,6.6727,6.6636,6.6666,35527.6907
2005-03-09 14:25:00,21.99,22.01,21.98,22.01,51201.67189132706,6.6666,6.6727,6.6636,6.6727,51201.6719
2005-03-09 14:30:00,22.01,22.04,22.01,22.02,37826.54127481714,6.6727,6.6818,6.6727,6.6757,37826.5413
2005-03-09 14:35:00,22.02,22.03,21.97,22.0,72100.31347962382,6.6757,6.6787,6.6605,6.6696,72100.3135
2005-03-09 14:40:00,22.0,22.03,22.0,22.03,74608.15047021944,6.6696,6.6787,6.6696,6.6787,74608.1505
2005-03-09 14:45:00,22.02,22.02,22.0,22.02,44723.09299895506,6.6757,6.6757,6.6696,6.6757,44723.093
2005-03-09 14:50:00,22.02,22.02,21.99,21.99,25287.35632183908,6.6757,6.6757,6.6666,6.6666,25287.3563
2005-03-09 14:55:00,22.0,22.02,22.0,22.01,38244.51410658307,6.6696,6.6757,6.6696,6.6727,38244.5141
2005-03-09 15:00:00,22.01,22.02,22.0,22.0,38244.51410658307,6.6727,6.6757,6.6696,6.6696,38244.5141
2005-03-09 15:05:00,22.0,22.02,22.0,22.02,36572.62277951933,6.6696,6.6757,6.6696,6.6757,36572.6228
2005-03-09 15:10:00,22.02,22.02,22.0,22.0,110553.81400208986,6.6757,6.6757,6.6696,6.6696,110553.814
2005-03-09 15:15:00,21.99,21.99,21.97,21.98,47857.88923719958,6.6666,6.6666,6.6605,6.6636,47857.8892
2005-03-09 15:20:00,21.98,22.01,21.98,22.0,41170.32392894461,6.6636,6.6727,6.6636,6.6696,41170.3239
2005-03-09 15:25:00,22.0,22.03,22.0,22.03,49320.79414838035,6.6696,6.6787,6.6696,6.6787,49320.7941
2005-03-09 15:30:00,22.03,22.03,22.02,22.02,90282.131661442,6.6787,6.6787,6.6757,6.6757,90282.1317
2005-03-09 15:35:00,22.01,22.02,22.01,22.02,166144.20062695924,6.6727,6.6757,6.6727,6.6757,166144.2006
2005-03-09 15:40:00,22.01,22.02,21.99,22.0,167607.10553814002,6.6727,6.6757,6.6666,6.6696,167607.1055
2005-03-09 15:45:00,22.0,22.01,21.99,21.99,132706.37408568442,6.6696,6.6727,6.6666,6.6666,132706.3741
2005-03-09 15:50:00,21.99,22.02,21.99,22.02,115151.51515151517,6.6666,6.6757,6.6666,6.6757,115151.5152
2005-03-09 15:55:00,22.03,22.03,21.98,21.98,137931.0344827586,6.6787,6.6787,6.6636,6.6636,137931.0345
2005-03-10 09:30:00,21.93,22.07,21.91,22.07,141065.83072100312,6.6484,6.6909,6.6424,6.6909,141065.8307
2005-03-10 09:35:00,21.95,22.13,21.95,22.12,103239.289446186,6.6545,6.7091,6.6545,6.706,103239.2894
2005-03-10 09:40:00,22.12,22.15,22.12,22.13,103866.2486938349,6.706,6.7151,6.706,6.7091,103866.2487
2005-03-10 09:45:00,22.14,22.18,22.13,22.17,41379.31034482759,6.7121,6.7242,6.7091,6.7212,41379.3103
2005-03-10 09:50:00,22.17,22.19,22.13,22.15,59352.1421107628,6.7212,6.7272,6.7091,6.7151,59352.1421
2005-03-10 09:55:00,22.16,22.25,22.16,22.25,81713.68861024034,6.7181,6.7454,6.7181,6.7454,81713.6886
2005-03-10 10:00:00,22.25,22.25,22.19,22.2,112225.7053291536,6.7454,6.7454,6.7272,6.7303,112225.7053
2005-03-10 10:05:00,22.2,22.2,22.17,22.18,49738.76698014629,6.7303,6.7303,6.7212,6.7242,49738.767
2005-03-10 10:10:00,22.17,22.18,22.14,22.15,54963.42737722048,6.7212,6.7242,6.7121,6.7151,54963.4274
2005-03-10 10:15:00,22.15,22.18,22.14,22.18,38244.51410658307,6.7151,6.7242,6.7121,6.7242,38244.5141
2005-03-10 10:20:00,22.18,22.18,22.17,22.17,76071.0553814002,6.7242,6.7242,6.7212,6.7212,76071.0554
2005-03-10 10:25:00,22.18,22.18,22.17,22.17,37408.5684430512,6.7242,6.7242,6.7212,6.7212,37408.5684
2005-03-10 10:30:00,22.17,22.18,22.17,22.17,70010.44932079414,6.7212,6.7242,6.7212,6.7212,70010.4493
2005-03-10 10:35:00,22.17,22.17,22.13,22.15,130825.49634273772,6.7212,6.7212,6.7091,6.7151,130825.4963
2005-03-10 10:40:00,22.16,22.18,22.15,22.16,46185.99791013584,6.7181,6.7242,6.7151,6.7181,46185.9979
2005-03-10 10:45:00,22.17,22.17,22.17,22.17,14211.076280041796,6.7212,6.7212,6.7212,6.7212,14211.0763
2005-03-10 10:50:00,22.17,22.18,22.17,22.17,56426.33228840125,6.7212,6.7242,6.7212,6.7212,56426.3323
2005-03-10 10:55:00,22.18,22.18,22.14,22.14,79414.83803552769,6.7242,6.7242,6.7121,6.7121,79414.838
2005-03-10 11:00:00,22.14,22.14,22.1,22.13,102403.34378265412,6.7121,6.7121,6.7,6.7091,102403.3438
2005-03-10 11:05:00,22.12,22.12,22.11,22.11,43887.14733542319,6.706,6.706,6.703,6.703,43887.1473
2005-03-10 11:10:00,22.1,22.1,22.06,22.06,66875.65308254963,6.7,6.7,6.6878,6.6878,66875.6531
2005-03-10 11:15:00,22.08,22.11,22.08,22.1,44305.12016718913,6.6939,6.703,6.6939,6.7,44305.1202
2005-03-10 11:20:00,22.11,22.11,22.09,22.1,48693.834900731454,6.703,6.703,6.6969,6.7,48693.8349
2005-03-10 11:25:00,22.1,22.1,22.09,22.1,15464.994775339605,6.7,6.7,6.6969,6.7,15464.9948
2005-03-10 11:30:00,22.1,22.11,22.1,22.11,37826.54127481714,6.7,6.703,6.7,6.703,37826.5413
2005-03-10 11:35:00,22.1,22.11,22.1,22.1,30094.04388714733,6.7,6.703,6.7,6.7,30094.0439
2005-03-10 11:40:00,22.1,22.1,22.09,22.1,21316.61442006269,6.7,6.7,6.6969,6.7,21316.6144
2005-03-10 11:45:00,22.1,22.13,22.1,22.13,39498.43260188088,6.7,6.7091,6.7,6.7091,39498.4326
2005-03-10 11:50:00,22.13,22.13,22.13,22.13,63531.87042842215,6.7091,6.7091,6.7091,6.7091,63531.8704
2005-03-10 11:55:00,22.13,22.14,22.12,22.13,90282.131661442,6.7091,6.7121,6.706,6.7091,90282.1317
2005-03-10 12:00:00,22.14,22.14,22.13,22.14,28213.166144200623,6.7121,6.7121,6.7091,6.7121,28213.1661
2005-03-10 12:05:00,22.14,22.14,22.12,22.12,40334.37826541275,6.7121,6.7121,6.706,6.706,40334.3783
2005-03-10 12:10:00,22.11,22.13,22.11,22.13,16718.913270637408,6.703,6.7091,6.703,6.7091,16718.9133
2005-03-10 12:15:00,22.13,22.14,22.13,22.13,21316.61442006269,6.7091,6.7121,6.7091,6.7091,21316.6144
2005-03-10 12:20:00,22.14,22.14,22.13,22.13,24033.437826541274,6.7121,6.7121,6.7091,6.7091,24033.4378
2005-03-10 12:25:00,22.13,22.13,22.12,22.13,31347.96238244514,6.7091,6.7091,6.706,6.7091,31347.9624
2005-03-10 12:30:00,22.13,22.15,22.13,22.15,28422.152560083592,6.7091,6.7151,6.7091,6.7151,28422.1526
2005-03-10 12:35:00,22.15,22.15,22.14,22.14,28631.13897596656,6.7151,6.7151,6.7121,6.7121,28631.139
2005-03-10 12:40:00,22.14,22.15,22.13,22.13,59143.15569487983,6.7121,6.7151,6.7091,6.7091,59143.1557
2005-03-10 12:45:00,22.13,22.14,22.13,22.13,45977.01149425288,6.7091,6.7121,6.7091,6.7091,45977.0115
2005-03-10 12:50:00,22.13,22.14,22.13,22.14,29467.08463949844,6.7091,6.7121,6.7091,6.7121,29467.0846
2005-03-10 12:55:00,22.14,22.16,22.14,22.16,29467.08463949844,6.7121,6.7181,6.7121,6.7181,29467.0846
2005-03-10 13:00:00,22.16,22.17,22.14,22.16,65830.7210031348,6.7181,6.7212,6.7121,6.7181,65830.721
2005-03-10 13:05:00,22.16,22.16,22.15,22.15,40125.39184952978,6.7181,6.7181,6.7151,6.7151,40125.3918
2005-03-10 13:10:00,22.15,22.15,22.14,22.15,41797.28317659352,6.7151,6.7151,6.7121,6.7151,41797.2832
2005-03-10 13:15:00,22.15,22.15,22.14,22.15,54336.46812957158,6.7151,6.7151,6.7121,6.7151,54336.4681
2005-03-10 13:20:00,22.15,22.15,22.14,22.15,82758.62068965517,6.7151,6.7151,6.7121,6.7151,82758.6207
2005-03-10 13:25:00,22.15,22.17,22.15,22.15,142946.70846394985,6.7151,6.7212,6.7151,6.7151,142946.7085
2005-03-10 13:30:00,22.15,22.18,22.15,22.18,90700.10449320794,6.7151,6.7242,6.7151,6.7242,90700.1045
2005-03-10 13:35:00,22.18,22.2,22.18,22.19,72936.2591431557,6.7242,6.7303,6.7242,6.7272,72936.2591
2005-03-10 13:40:00,22.2,22.2,22.19,22.2,38035.5276907001,6.7303,6.7303,6.7272,6.7303,38035.5277
2005-03-10 13:45:00,22.19,22.2,22.19,22.2,111598.7460815047,6.7272,6.7303,6.7272,6.7303,111598.7461
2005-03-10 13:50:00,22.21,22.21,22.19,22.19,72518.28631138976,6.7333,6.7333,6.7272,6.7272,72518.2863
2005-03-10 13:55:00,22.19,22.2,22.18,22.2,40752.35109717868,6.7272,6.7303,6.7242,6.7303,40752.3511
2005-03-10 14:00:00,22.2,22.2,22.18,22.18,63531.87042842215,6.7303,6.7303,6.7242,6.7242,63531.8704
2005-03-10 14:05:00,22.18,22.18,22.17,22.18,32392.89446185997,6.7242,6.7242,6.7212,6.7242,32392.8945
2005-03-10 14:10:00,22.18,22.18,22.17,22.17,93416.92789968652,6.7242,6.7242,6.7212,6.7212,93416.9279
2005-03-10 14:15:00,22.18,22.19,22.17,22.18,73563.2183908046,6.7242,6.7272,6.7212,6.7242,73563.2184
2005-03-10 14:20:00,22.17,22.18,22.16,22.16,35109.71786833856,6.7212,6.7242,6.7181,6.7181,35109.7179
2005-03-10 14:25:00,22.16,22.17,22.15,22.17,15882.967607105538,6.7181,6.7212,6.7151,6.7212,15882.9676
2005-03-10 14:30:00,22.17,22.18,22.17,22.17,38035.5276907001,6.7212,6.7242,6.7212,6.7212,38035.5277
2005-03-10 14:35:00,22.17,22.18,22.16,22.17,36781.6091954023,6.7212,6.7242,6.7181,6.7212,36781.6092
2005-03-10 14:40:00,22.17,22.18,22.16,22.18,62068.96551724138,6.7212,6.7242,6.7181,6.7242,62068.9655
2005-03-10 14:45:00,22.18,22.2,22.18,22.2,91745.03657262278,6.7242,6.7303,6.7242,6.7303,91745.0366
2005-03-10 14:50:00,22.2,22.2,22.2,22.2,81922.6750261233,6.7303,6.7303,6.7303,6.7303,81922.675
2005-03-10 14:55:00,22.2,22.2,22.18,22.18,18808.777429467085,6.7303,6.7303,6.7242,6.7242,18808.7774
2005-03-10 15:00:00,22.17,22.17,22.15,22.16,35318.70428422152,6.7212,6.7212,6.7151,6.7181,35318.7043
2005-03-10 15:05:00,22.16,22.16,22.11,22.12,43887.14733542319,6.7181,6.7181,6.703,6.706,43887.1473
2005-03-10 15:10:00,22.12,22.14,22.11,22.12,46394.984326018806,6.706,6.7121,6.703,6.706,46394.9843
2005-03-10 15:15:00,22.13,22.15,22.13,22.14,55172.41379310345,6.7091,6.7151,6.7091,6.7121,55172.4138
2005-03-10 15:20:00,22.14,22.15,22.14,22.15,49738.76698014629,6.7121,6.7151,6.7121,6.7151,49738.767
2005-03-10 15:25:00,22.15,22.15,22.14,22.15,49111.807732497386,6.7151,6.7151,6.7121,6.7151,49111.8077
2005-03-10 15:30:00,22.15,22.15,22.14,22.14,52037.61755485893,6.7151,6.7151,6.7121,6.7121,52037.6176
2005-03-10 15:35:00,22.14,22.14,22.13,22.14,53918.49529780564,6.7121,6.7121,6.7091,6.7121,53918.4953
2005-03-10 15:40:00,22.14,22.16,22.14,22.16,111389.75966562174,6.7121,6.7181,6.7121,6.7181,111389.7597
2005-03-10 15:45:00,22.15,22.16,22.13,22.13,76280.04179728318,6.7151,6.7181,6.7091,6.7091,76280.0418
2005-03-10 15:50:00,22.13,22.14,22.13,22.13,101985.3709508882,6.7091,6.7121,6.7091,6.7091,101985.371
2005-03-10 15:55:00,22.13,22.15,22.12,22.15,229885.0574712644,6.7091,6.7151,6.706,6.7151,229885.0575
2005-03-11 09:30:00,22.11,22.13,22.06,22.06,140020.89864158828,6.703,6.7091,6.6878,6.6878,140020.8986
2005-03-11 09:35:00,22.06,22.11,22.06,22.06,51619.644723093,6.6878,6.703,6.6878,6.6878,51619.6447
2005-03-11 09:40:00,22.05,22.05,22.02,22.04,54963.42737722048,6.6848,6.6848,6.6757,6.6818,54963.4274
2005-03-11 09:45:00,22.05,22.12,22.05,22.09,55799.37304075235,6.6848,6.706,6.6848,6.6969,55799.373
2005-03-11 09:50:00,22.09,22.13,22.09,22.13,54336.46812957158,6.6969,6.7091,6.6969,6.7091,54336.4681
2005-03-11 09:55:00,22.13,22.14,22.12,22.13,41379.31034482759,6.7091,6.7121,6.706,6.7091,41379.3103
2005-03-11 10:00:00,22.14,22.14,22.12,22.13,30512.01671891327,6.7121,6.7121,6.706,6.7091,30512.0167
2005-03-11 10:05:00,22.13,22.13,22.08,22.08,80250.78369905955,6.7091,6.7091,6.6939,6.6939,80250.7837
2005-03-11 10:10:00,22.08,22.08,22.06,22.07,107210.03134796236,6.6939,6.6939,6.6878,6.6909,107210.0313
2005-03-11 10:15:00,22.07,22.07,22.03,22.06,113897.59665621734,6.6909,6.6909,6.6787,6.6878,113897.5967
2005-03-11 10:20:00,22.06,22.11,22.06,22.11,29258.098223615463,6.6878,6.703,6.6878,6.703,29258.0982
2005-03-11 10:25:00,22.11,22.14,22.1,22.13,60188.08777429467,6.703,6.7121,6.7,6.7091,60188.0878
2005-03-11 10:30:00,22.13,22.14,22.12,22.14,66875.65308254963,6.7091,6.7121,6.706,6.7121,66875.6531
2005-03-11 10:35:00,22.14,22.14,22.11,22.13,94670.84639498431,6.7121,6.7121,6.703,6.7091,94670.8464
2005-03-11 10:40:00,22.13,22.13,22.11,22.12,54336.46812957158,6.7091,6.7091,6.703,6.706,54336.4681
2005-03-11 10:45:00,22.12,22.13,22.09,22.11,56008.35945663532,6.706,6.7091,6.6969,6.703,56008.3595
2005-03-11 10:50:00,22.1,22.11,22.09,22.1,109926.85475444097,6.7,6.703,6.6969,6.7,109926.8548
2005-03-11 10:55:00,22.1,22.12,22.09,22.1,87983.28108672936,6.7,6.706,6.6969,6.7,87983.2811
2005-03-11 11:00:00,22.09,22.11,22.08,22.09,82758.62068965517,6.6969,6.703,6.6939,6.6969,82758.6207
2005-03-11 11:05:00,22.09,22.13,22.09,22.13,56217.345872518286,6.6969,6.7091,6.6969,6.7091,56217.3459
2005-03-11 11:10:00,22.12,22.13,22.08,22.11,54754.44096133751,6.706,6.7091,6.6939,6.703,54754.441
2005-03-11 11:15:00,22.11,22.13,22.1,22.12,66875.65308254963,6.703,6.7091,6.7,6.706,66875.6531
2005-03-11 11:20:00,22.11,22.14,22.11,22.12,41379.31034482759,6.703,6.7121,6.703,6.706,41379.3103
2005-03-11 11:25:00,22.12,22.14,22.12,22.13,76698.01462904911,6.706,6.7121,6.706,6.7091,76698.0146
2005-03-11 11:30:00,22.13,22.13,22.12,22.12,29258.098223615463,6.7091,6.7091,6.706,6.706,29258.0982
2005-03-11 11:35:00,22.12,22.13,22.12,22.12,114942.52873563218,6.706,6.7091,6.706,6.706,114942.5287
2005-03-11 11:40:00,22.12,22.13,22.12,22.12,44096.133751306166,6.706,6.7091,6.706,6.706,44096.1338
2005-03-11 11:45:00,22.13,22.13,22.12,22.12,44305.12016718913,6.7091,6.7091,6.706,6.706,44305.1202
2005-03-11 11:50:00,22.12,22.13,22.11,22.11,67502.61233019854,6.706,6.7091,6.703,6.703,67502.6123
2005-03-11 11:55:00,22.12,22.12,22.11,22.11,46185.99791013584,6.706,6.706,6.703,6.703,46185.9979
2005-03-11 12:00:00,22.11,22.12,22.11,22.11,45977.01149425288,6.703,6.706,6.703,6.703,45977.0115
2005-03-11 12:05:00,22.11,22.11,22.09,22.09,38244.51410658307,6.703,6.703,6.6969,6.6969,38244.5141
2005-03-11 12:10:00,22.09,22.11,22.08,22.11,53918.49529780564,6.6969,6.703,6.6939,6.703,53918.4953
2005-03-11 12:15:00,22.11,22.12,22.11,22.11,18181.81818181818,6.703,6.706,6.703,6.703,18181.8182
2005-03-11 12:20:00,22.12,22.12,22.11,22.11,45350.05224660397,6.706,6.706,6.703,6.703,45350.0522
2005-03-11 12:25:00,22.11,22.12,22.1,22.12,49529.780564263325,6.703,6.706,6.7,6.706,49529.7806
2005-03-11 12:30:00,22.12,22.13,22.11,22.13,65412.74817136886,6.706,6.7091,6.703,6.7091,65412.7482
2005-03-11 12:35:00,22.12,22.13,22.12,22.12,52246.6039707419,6.706,6.7091,6.706,6.706,52246.604
2005-03-11 12:40:00,22.12,22.13,22.12,22.12,53291.53605015674,6.706,6.7091,6.706,6.706,53291.5361
2005-03-11 12:45:00,22.12,22.13,22.12,22.13,135214.21107628004,6.706,6.7091,6.706,6.7091,135214.2111
2005-03-11 12:50:00,22.13,22.14,22.13,22.14,62695.92476489028,6.7091,6.7121,6.7091,6.7121,62695.9248
2005-03-11 12:55:00,22.14,22.14,22.11,22.11,68756.53082549635,6.7121,6.7121,6.703,6.703,68756.5308
2005-03-11 13:00:00,22.11,22.12,22.11,22.11,35527.69070010449,6.703,6.706,6.703,6.703,35527.6907
2005-03-11 13:05:00,22.11,22.12,22.11,22.11,37199.58202716823,6.703,6.706,6.703,6.703,37199.582
2005-03-11 13:10:00,22.11,22.11,22.09,22.09,30512.01671891327,6.703,6.703,6.6969,6.6969,30512.0167
2005-03-11 13:15:00,22.09,22.1,22.08,22.08,32392.89446185997,6.6969,6.7,6.6939,6.6939,32392.8945
2005-03-11 13:20:00,22.09,22.09,22.08,22.09,19853.70950888192,6.6969,6.6969,6.6939,6.6969,19853.7095
2005-03-11 13:25:00,22.08,22.09,22.08,22.09,25078.36990595611,6.6939,6.6969,6.6939,6.6969,25078.3699
2005-03-11 13:30:00,22.09,22.1,22.09,22.1,35736.67711598746,6.6969,6.7,6.6969,6.7,35736.6771
2005-03-11 13:35:00,22.1,22.11,22.1,22.11,36781.6091954023,6.7,6.703,6.7,6.703,36781.6092
2005-03-11 13:40:00,22.11,22.11,22.09,22.1,45350.05224660397,6.703,6.703,6.6969,6.7,45350.0522
2005-03-11 13:45:00,22.09,22.1,22.08,22.08,84012.53918495297,6.6969,6.7,6.6939,6.6939,84012.5392
2005-03-11 13:50:00,22.08,22.09,22.07,22.08,75235.10971786834,6.6939,6.6969,6.6909,6.6939,75235.1097
2005-03-11 13:55:00,22.08,22.09,22.06,22.07,76489.02821316614,6.6939,6.6969,6.6878,6.6909,76489.0282
2005-03-11 14:00:00,22.07,22.09,22.07,22.08,62695.92476489028,6.6909,6.6969,6.6909,6.6939,62695.9248
2005-03-11 14:05:00,22.08,22.1,22.08,22.1,24033.437826541274,6.6939,6.7,6.6939,6.7,24033.4378
2005-03-11 14:10:00,22.1,22.12,22.1,22.12,64785.78892371996,6.7,6.706,6.7,6.706,64785.7889
2005-03-11 14:15:00,22.12,22.13,22.1,22.1,51201.67189132706,6.706,6.7091,6.7,6.7,51201.6719
2005-03-11 14:20:00,22.1,22.11,22.1,22.11,40334.37826541275,6.7,6.703,6.7,6.703,40334.3783
2005-03-11 14:25:00,22.11,22.11,22.1,22.1,42633.22884012539,6.703,6.703,6.7,6.7,42633.2288
2005-03-11 14:30:00,22.1,22.11,22.1,22.1,20898.64158829676,6.7,6.703,6.7,6.7,20898.6416
2005-03-11 14:35:00,22.1,22.1,22.07,22.08,44096.133751306166,6.7,6.7,6.6909,6.6939,44096.1338
2005-03-11 14:40:00,22.08,22.09,22.08,22.09,22152.56008359457,6.6939,6.6969,6.6939,6.6969,22152.5601
2005-03-11 14:45:00,22.09,22.1,22.09,22.09,40334.37826541275,6.6969,6.7,6.6969,6.6969,40334.3783
2005-03-11 14:50:00,22.09,22.09,22.05,22.05,151724.13793103446,6.6969,6.6969,6.6848,6.6848,151724.1379
2005-03-11 14:55:00,22.03,22.06,22.03,22.06,137095.08881922674,6.6787,6.6878,6.6787,6.6878,137095.0888
2005-03-11 15:00:00,22.06,22.06,22.03,22.03,106583.07210031348,6.6878,6.6878,6.6787,6.6787,106583.0721
2005-03-11 15:05:00,22.03,22.07,22.03,22.07,182654.1274817137,6.6787,6.6909,6.6787,6.6909,182654.1275
2005-03-11 15:10:00,22.07,22.07,22.06,22.06,159665.62173458724,6.6909,6.6909,6.6878,6.6878,159665.6217
2005-03-11 15:15:00,22.06,22.06,22.05,22.05,62277.95193312434,6.6878,6.6878,6.6848,6.6848,62277.9519
2005-03-11 15:20:00,22.05,22.05,22.03,22.04,119749.21630094045,6.6848,6.6848,6.6787,6.6818,119749.2163
2005-03-11 15:25:00,22.04,22.06,22.03,22.03,58934.16927899687,6.6818,6.6878,6.6787,6.6787,58934.1693
2005-03-11 15:30:00,22.03,22.04,22.0,22.01,127690.7001044932,6.6787,6.6818,6.6696,6.6727,127690.7001
2005-03-11 15:35:00,22.01,22.03,22.01,22.02,55172.41379310345,6.6727,6.6787,6.6727,6.6757,55172.4138
2005-03-11 15:40:00,22.02,22.03,22.01,22.02,79832.81086729362,6.6757,6.6787,6.6727,6.6757,79832.8109
2005-03-11 15:45:00,22.02,22.05,22.01,22.04,93416.92789968652,6.6757,6.6848,6.6727,6.6818,93416.9279
2005-03-11 15:50:00,22.04,22.05,22.03,22.03,67711.59874608151,6.6818,6.6848,6.6787,6.6787,67711.5987
2005-03-11 15:55:00,22.03,22.03,22.01,22.02,205015.6739811912,6.6787,6.6787,6.6727,6.6757,205015.674
2005-03-14 09:30:00,22.01,22.04,21.96,21.96,134169.2789968652,6.6727,6.6818,6.6575,6.6575,134169.279
2005-03-14 09:35:00,21.96,22.02,21.94,22.01,90700.10449320794,6.6575,6.6757,6.6515,6.6727,90700.1045
2005-03-14 09:40:00,22.02,22.08,21.99,22.04,79832.81086729362,6.6757,6.6939,6.6666,6.6818,79832.8109
2005-03-14 09:45:00,22.03,22.04,21.97,22.0,70637.40856844305,6.6787,6.6818,6.6605,6.6696,70637.4086
2005-03-14 09:50:00,21.99,22.07,21.99,22.01,60606.0606060606,6.6666,6.6909,6.6666,6.6727,60606.0606
2005-03-14 09:55:00,22.01,22.05,22.01,22.04,66875.65308254963,6.6727,6.6848,6.6727,6.6818,66875.6531
2005-03-14 10:00:00,22.03,22.05,22.02,22.04,42006.269592476485,6.6787,6.6848,6.6757,6.6818,42006.2696
2005-03-14 10:05:00,22.04,22.07,22.03,22.03,57680.250783699055,6.6818,6.6909,6.6787,6.6787,57680.2508
2005-03-14 10:10:00,22.03,22.06,22.01,22.02,66666.66666666667,6.6787,6.6878,6.6727,6.6757,66666.6667
2005-03-14 10:15:00,22.05,22.09,22.03,22.08,55590.38662486938,6.6848,6.6969,6.6787,6.6939,55590.3866
2005-03-14 10:20:00,22.08,22.08,22.07,22.07,43051.20167189133,6.6939,6.6939,6.6909,6.6909,43051.2017
2005-03-14 10:25:00,22.07,22.13,22.07,22.13,82758.62068965517,6.6909,6.7091,6.6909,6.7091,82758.6207
2005-03-14 10:30:00,22.13,22.18,22.13,22.14,76280.04179728318,6.7091,6.7242,6.7091,6.7121,76280.0418
2005-03-14 10:35:00,22.13,22.13,22.1,22.11,47857.88923719958,6.7091,6.7091,6.7,6.703,47857.8892
2005-03-14 10:40:00,22.11,22.11,22.09,22.1,118704.2842215256,6.703,6.703,6.6969,6.7,118704.2842
2005-03-14 10:45:00,22.1,22.1,22.04,22.04,67084.6394984326,6.7,6.7,6.6818,6.6818,67084.6395
2005-03-14 10:50:00,22.04,22.05,22.04,22.05,25914.315569487982,6.6818,6.6848,6.6818,6.6848,25914.3156
2005-03-14 10:55:00,22.05,22.09,22.05,22.07,48902.82131661442,6.6848,6.6969,6.6848,6.6909,48902.8213
2005-03-14 11:00:00,22.08,22.11,22.06,22.06,151515.15151515152,6.6939,6.703,6.6878,6.6878,151515.1515
2005-03-14 11:05:00,22.06,22.06,22.05,22.06,44932.07941483804,6.6878,6.6878,6.6848,6.6878,44932.0794
2005-03-14 11:10:00,22.06,22.07,22.05,22.05,45768.0250783699,6.6878,6.6909,6.6848,6.6848,45768.0251
2005-03-14 11:15:00,22.05,22.06,22.04,22.06,68338.5579937304,6.6848,6.6878,6.6818,6.6878,68338.558
2005-03-14 11:20:00,22.05,22.08,22.05,22.07,60815.04702194357,6.6848,6.6939,6.6848,6.6909,60815.047
2005-03-14 11:25:00,22.07,22.09,22.06,22.06,80041.7972831766,6.6909,6.6969,6.6878,6.6878,80041.7973
2005-03-14 11:30:00,22.06,22.06,22.03,22.03,68338.5579937304,6.6878,6.6878,6.6787,6.6787,68338.558
2005-03-14 11:35:00,22.03,22.04,22.01,22.01,93416.92789968652,6.6787,6.6818,6.6727,6.6727,93416.9279
2005-03-14 11:40:00,22.0,22.03,21.99,22.02,44723.09299895506,6.6696,6.6787,6.6666,6.6757,44723.093
2005-03-14 11:45:00,22.02,22.04,22.02,22.03,46394.984326018806,6.6757,6.6818,6.6757,6.6787,46394.9843
2005-03-14 11:50:00,22.03,22.07,22.03,22.06,38662.48693834901,6.6787,6.6909,6.6787,6.6878,38662.4869
2005-03-14 11:55:00,22.06,22.06,22.03,22.03,55172.41379310345,6.6878,6.6878,6.6787,6.6787,55172.4138
2005-03-14 12:00:00,22.03,22.03,22.01,22.01,40125.39184952978,6.6787,6.6787,6.6727,6.6727,40125.3918
2005-03-14 12:05:00,22.02,22.03,22.0,22.02,96969.69696969696,6.6757,6.6787,6.6696,6.6757,96969.697
2005-03-14 12:10:00,22.02,22.04,22.02,22.02,53709.50888192267,6.6757,6.6818,6.6757,6.6757,53709.5089
2005-03-14 12:15:00,22.03,22.04,22.02,22.03,47857.88923719958,6.6787,6.6818,6.6757,6.6787,47857.8892
2005-03-14 12:20:00,22.03,22.04,22.02,22.02,24451.41065830721,6.6787,6.6818,6.6757,6.6757,24451.4107
2005-03-14 12:25:00,22.02,22.04,22.02,22.02,57471.26436781609,6.6757,6.6818,6.6757,6.6757,57471.2644
2005-03-14 12:30:00,22.03,22.04,22.02,22.03,71682.34064785788,6.6787,6.6818,6.6757,6.6787,71682.3406
2005-03-14 12:35:00,22.03,22.04,22.02,22.03,44305.12016718913,6.6787,6.6818,6.6757,6.6787,44305.1202
2005-03-14 12:40:00,22.02,22.05,22.02,22.05,33437.826541274815,6.6757,6.6848,6.6757,6.6848,33437.8265
2005-03-14 12:45:00,22.04,22.05,22.03,22.04,25287.35632183908,6.6818,6.6848,6.6787,6.6818,25287.3563
2005-03-14 12:50:00,22.05,22.07,22.05,22.06,40543.36468129572,6.6848,6.6909,6.6848,6.6878,40543.3647
2005-03-14 12:55:00,22.06,22.11,22.06,22.08,140856.84430512018,6.6878,6.703,6.6878,6.6939,140856.8443
2005-03-14 13:00:00,22.08,22.09,22.03,22.03,67502.61233019854,6.6939,6.6969,6.6787,6.6787,67502.6123
2005-03-14 13:05:00,22.03,22.05,22.03,22.05,41170.32392894461,6.6787,6.6848,6.6787,6.6848,41170.3239
2005-03-14 13:10:00,22.05,22.05,22.03,22.04,45350.05224660397,6.6848,6.6848,6.6787,6.6818,45350.0522
2005-03-14 13:15:00,22.04,22.06,22.03,22.04,64158.82967607105,6.6818,6.6878,6.6787,6.6818,64158.8297
2005-03-14 13:20:00,22.04,22.04,22.01,22.01,65621.73458725182,6.6818,6.6818,6.6727,6.6727,65621.7346
2005-03-14 13:25:00,22.01,22.01,21.99,21.99,103239.289446186,6.6727,6.6727,6.6666,6.6666,103239.2894
2005-03-14 13:30:00,21.99,22.01,21.97,21.99,78160.91954022988,6.6666,6.6727,6.6605,6.6666,78160.9195
2005-03-14 13:35:00,21.99,22.01,21.97,21.99,74399.16405433646,6.6666,6.6727,6.6605,6.6666,74399.1641
2005-03-14 13:40:00,21.99,22.02,21.99,21.99,31765.93521421108,6.6666,6.6757,6.6666,6.6666,31765.9352
2005-03-14 13:45:00,22.0,22.02,22.0,22.0,35109.71786833856,6.6696,6.6757,6.6696,6.6696,35109.7179
2005-03-14 13:50:00,22.01,22.02,22.0,22.01,34691.74503657262,6.6727,6.6757,6.6696,6.6727,34691.745
2005-03-14 13:55:00,22.01,22.01,21.99,22.01,48066.87565308255,6.6727,6.6727,6.6666,6.6727,48066.8757
2005-03-14 14:00:00,22.02,22.02,21.99,22.0,89237.19958202717,6.6757,6.6757,6.6666,6.6696,89237.1996
2005-03-14 14:05:00,22.0,22.02,21.99,22.0,96551.72413793104,6.6696,6.6757,6.6666,6.6696,96551.7241
2005-03-14 14:10:00,22.0,22.0,21.97,21.98,82967.60710553813,6.6696,6.6696,6.6605,6.6636,82967.6071
2005-03-14 14:15:00,21.98,21.99,21.97,21.97,45768.0250783699,6.6636,6.6666,6.6605,6.6605,45768.0251
2005-03-14 14:20:00,21.97,21.97,21.96,21.96,48275.86206896552,6.6605,6.6605,6.6575,6.6575,48275.8621
2005-03-14 14:25:00,21.97,21.97,21.93,21.94,96760.710553814,6.6605,6.6605,6.6484,6.6515,96760.7106
2005-03-14 14:30:00,21.94,21.94,21.92,21.93,52246.6039707419,6.6515,6.6515,6.6454,6.6484,52246.604
2005-03-14 14:35:00,21.93,21.98,21.93,21.95,77951.93312434692,6.6484,6.6636,6.6484,6.6545,77951.9331
2005-03-14 14:40:00,21.95,21.96,21.95,21.95,38244.51410658307,6.6545,6.6575,6.6545,6.6545,38244.5141
2005-03-14 14:45:00,21.95,21.98,21.95,21.96,67502.61233019854,6.6545,6.6636,6.6545,6.6575,67502.6123
2005-03-14 14:50:00,21.96,21.98,21.96,21.97,43260.188087774295,6.6575,6.6636,6.6575,6.6605,43260.1881
2005-03-14 14:55:00,21.97,22.0,21.97,21.98,95088.81922675026,6.6605,6.6696,6.6605,6.6636,95088.8192
2005-03-14 15:00:00,21.98,22.01,21.98,22.0,61024.03343782654,6.6636,6.6727,6.6636,6.6696,61024.0334
2005-03-14 15:05:00,22.0,22.01,21.99,21.99,73354.23197492163,6.6696,6.6727,6.6666,6.6666,73354.232
2005-03-14 15:10:00,21.99,22.01,21.99,22.01,68756.53082549635,6.6666,6.6727,6.6666,6.6727,68756.5308
2005-03-14 15:15:00,22.01,22.03,22.0,22.03,70846.39498432602,6.6727,6.6787,6.6696,6.6787,70846.395
2005-03-14 15:20:00,22.03,22.03,21.99,21.99,94879.83281086729,6.6787,6.6787,6.6666,6.6666,94879.8328
2005-03-14 15:25:00,22.0,22.06,21.99,22.05,135841.17032392893,6.6696,6.6878,6.6666,6.6848,135841.1703
2005-03-14 15:30:00,22.05,22.07,22.05,22.06,160501.5673981191,6.6848,6.6909,6.6848,6.6878,160501.5674
2005-03-14 15:35:00,22.06,22.06,22.04,22.05,74399.16405433646,6.6878,6.6878,6.6818,6.6848,74399.1641
2005-03-14 15:40:00,22.05,22.06,22.05,22.05,92371.99582027168,6.6848,6.6878,6.6848,6.6848,92371.9958
2005-03-14 15:45:00,22.05,22.05,22.02,22.03,119122.25705329153,6.6848,6.6848,6.6757,6.6787,119122.2571
2005-03-14 15:50:00,22.03,22.04,22.03,22.04,118495.29780564264,6.6787,6.6818,6.6787,6.6818,118495.2978
2005-03-14 15:55:00,22.04,22.08,22.02,22.03,270010.44932079414,6.6818,6.6939,6.6757,6.6787,270010.4493
2005-03-15 09:30:00,22.07,22.11,22.06,22.1,290491.11807732494,6.6909,6.703,6.6878,6.7,290491.1181
2005-03-15 09:35:00,22.1,22.12,22.07,22.12,90700.10449320794,6.7,6.706,6.6909,6.706,90700.1045
2005-03-15 09:40:00,22.12,22.12,22.1,22.1,101567.39811912226,6.706,6.706,6.7,6.7,101567.3981
2005-03-15 09:45:00,22.11,22.11,22.09,22.09,61024.03343782654,6.703,6.703,6.6969,6.6969,61024.0334
2005-03-15 09:50:00,22.09,22.11,22.08,22.11,90282.131661442,6.6969,6.703,6.6939,6.703,90282.1317
2005-03-15 09:55:00,22.11,22.12,22.08,22.1,110762.80041797285,6.703,6.706,6.6939,6.7,110762.8004
2005-03-15 10:00:00,22.1,22.1,22.05,22.05,150679.20585161963,6.7,6.7,6.6848,6.6848,150679.2059
2005-03-15 10:05:00,22.04,22.06,22.03,22.04,89655.1724137931,6.6818,6.6878,6.6787,6.6818,89655.1724
2005-03-15 10:10:00,22.06,22.07,21.97,22.01,152769.07001044933,6.6878,6.6909,6.6605,6.6727,152769.07
2005-03-15 10:15:00,22.01,22.05,22.0,22.05,67920.58516196447,6.6727,6.6848,6.6696,6.6848,67920.5852
2005-03-15 10:20:00,22.05,22.07,22.04,22.04,63113.89759665621,6.6848,6.6909,6.6818,6.6818,63113.8976
2005-03-15 10:25:00,22.05,22.05,22.04,22.04,51828.631138975965,6.6848,6.6848,6.6818,6.6818,51828.6311
2005-03-15 10:30:00,22.04,22.06,22.04,22.06,51410.65830721003,6.6818,6.6878,6.6818,6.6878,51410.6583
2005-03-15 10:35:00,22.07,22.08,22.06,22.08,68129.57157784744,6.6909,6.6939,6.6878,6.6939,68129.5716
2005-03-15 10:40:00,22.08,22.08,22.06,22.07,67502.61233019854,6.6939,6.6939,6.6878,6.6909,67502.6123
2005-03-15 10:45:00,22.06,22.09,22.06,22.09,55799.37304075235,6.6878,6.6969,6.6878,6.6969,55799.373
2005-03-15 10:50:00,22.09,22.11,22.07,22.11,73354.23197492163,6.6969,6.703,6.6909,6.703,73354.232
2005-03-15 10:55:00,22.11,22.12,22.09,22.09,62068.96551724138,6.703,6.706,6.6969,6.6969,62068.9655
2005-03-15 11:00:00,22.1,22.1,22.08,22.09,54336.46812957158,6.7,6.7,6.6939,6.6969,54336.4681
2005-03-15 11:05:00,22.09,22.09,22.05,22.05,58934.16927899687,6.6969,6.6969,6.6848,6.6848,58934.1693
2005-03-15 11:10:00,22.06,22.07,22.05,22.07,48902.82131661442,6.6878,6.6909,6.6848,6.6909,48902.8213
2005-03-15 11:15:00,22.07,22.08,22.04,22.05,263531.8704284221,6.6909,6.6939,6.6818,6.6848,263531.8704
2005-03-15 11:20:00,22.05,22.05,22.01,22.02,92371.99582027168,6.6848,6.6848,6.6727,6.6757,92371.9958
2005-03-15 11:25:00,22.02,22.02,22.0,22.01,41170.32392894461,6.6757,6.6757,6.6696,6.6727,41170.3239
2005-03-15 11:30:00,22.01,22.02,22.01,22.02,51410.65830721003,6.6727,6.6757,6.6727,6.6757,51410.6583
2005-03-15 11:35:00,22.03,22.03,21.99,21.99,161128.52664576803,6.6787,6.6787,6.6666,6.6666,161128.5266
2005-03-15 11:40:00,21.99,21.99,21.92,21.98,99477.53396029258,6.6666,6.6666,6.6454,6.6636,99477.534
2005-03-15 11:45:00,21.98,21.98,21.94,21.94,108463.94984326018,6.6636,6.6636,6.6515,6.6515,108463.9498
2005-03-15 11:50:00,21.94,21.96,21.92,21.95,59352.1421107628,6.6515,6.6575,6.6454,6.6545,59352.1421
2005-03-15 11:55:00,21.95,21.95,21.89,21.89,110553.81400208986,6.6545,6.6545,6.6363,6.6363,110553.814
2005-03-15 12:00:00,21.89,21.89,21.85,21.87,117450.36572622778,6.6363,6.6363,6.6242,6.6302,117450.3657
2005-03-15 12:05:00,21.86,21.87,21.85,21.86,41170.32392894461,6.6272,6.6302,6.6242,6.6272,41170.3239
2005-03-15 12:10:00,21.85,21.85,21.82,21.85,75653.08254963427,6.6242,6.6242,6.6151,6.6242,75653.0825
2005-03-15 12:15:00,21.85,21.91,21.85,21.9,105747.1264367816,6.6242,6.6424,6.6242,6.6393,105747.1264
2005-03-15 12:20:00,21.89,21.89,21.85,21.85,148171.36886102404,6.6363,6.6363,6.6242,6.6242,148171.3689
2005-03-15 12:25:00,21.85,21.86,21.85,21.86,28631.13897596656,6.6242,6.6272,6.6242,6.6272,28631.139
2005-03-15 12:30:00,21.86,21.88,21.85,21.87,107836.99059561128,6.6272,6.6333,6.6242,6.6302,107836.9906
2005-03-15 12:35:00,21.86,21.88,21.86,21.87,62277.95193312434,6.6272,6.6333,6.6272,6.6302,62277.9519
2005-03-15 12:40:00,21.87,21.87,21.86,21.86,76071.0553814002,6.6302,6.6302,6.6272,6.6272,76071.0554
2005-03-15 12:45:00,21.86,21.93,21.86,21.93,203761.7554858934,6.6272,6.6484,6.6272,6.6484,203761.7555
2005-03-15 12:50:00,21.92,21.93,21.92,21.92,57262.27795193312,6.6454,6.6484,6.6454,6.6454,57262.278
2005-03-15 12:55:00,21.92,21.94,21.92,21.93,72518.28631138976,6.6454,6.6515,6.6454,6.6484,72518.2863
2005-03-15 13:00:00,21.93,21.94,21.91,21.92,85475.44409613375,6.6484,6.6515,6.6424,6.6454,85475.4441
2005-03-15 13:05:00,21.92,21.92,21.89,21.89,124137.93103448275,6.6454,6.6454,6.6363,6.6363,124137.931
2005-03-15 13:10:00,21.89,21.89,21.88,21.89,64158.82967607105,6.6363,6.6363,6.6333,6.6363,64158.8297
2005-03-15 13:15:00,21.88,21.89,21.87,21.88,84430.51201671892,6.6333,6.6363,6.6302,6.6333,84430.512
2005-03-15 13:20:00,21.88,21.88,21.83,21.85,126645.76802507836,6.6333,6.6333,6.6181,6.6242,126645.768
2005-03-15 13:25:00,21.85,21.86,21.85,21.85,20689.6551724138,6.6242,6.6272,6.6242,6.6242,20689.6552
2005-03-15 13:30:00,21.85,21.86,21.84,21.85,78996.86520376176,6.6242,6.6272,6.6211,6.6242,78996.8652
2005-03-15 13:35:00,21.85,21.87,21.84,21.85,42006.269592476485,6.6242,6.6302,6.6211,6.6242,42006.2696
2005-03-15 13:40:00,21.84,21.86,21.84,21.86,61442.00626959247,6.6211,6.6272,6.6211,6.6272,61442.0063
2005-03-15 13:45:00,21.86,21.9,21.85,21.9,63113.89759665621,6.6272,6.6393,6.6242,6.6393,63113.8976
2005-03-15 13:50:00,21.9,21.92,21.9,21.91,56426.33228840125,6.6393,6.6454,6.6393,6.6424,56426.3323
2005-03-15 13:55:00,21.91,21.92,21.89,21.89,47439.91640543364,6.6424,6.6454,6.6363,6.6363,47439.9164
2005-03-15 14:00:00,21.89,21.92,21.88,21.92,61233.01985370951,6.6363,6.6454,6.6333,6.6454,61233.0199
2005-03-15 14:05:00,21.91,21.94,21.91,21.94,61024.03343782654,6.6424,6.6515,6.6424,6.6515,61024.0334
2005-03-15 14:10:00,21.94,21.96,21.93,21.96,88401.25391849529,6.6515,6.6575,6.6484,6.6575,88401.2539
2005-03-15 14:15:00,21.96,21.97,21.93,21.93,133542.3197492163,6.6575,6.6605,6.6484,6.6484,133542.3197
2005-03-15 14:20:00,21.93,21.93,21.91,21.91,98432.60188087774,6.6484,6.6484,6.6424,6.6424,98432.6019
2005-03-15 14:25:00,21.91,21.94,21.91,21.94,144827.58620689655,6.6424,6.6515,6.6424,6.6515,144827.5862
2005-03-15 14:30:00,21.94,21.94,21.89,21.89,96760.710553814,6.6515,6.6515,6.6363,6.6363,96760.7106
2005-03-15 14:35:00,21.9,21.93,21.9,21.92,62486.93834900732,6.6393,6.6484,6.6393,6.6454,62486.9383
2005-03-15 14:40:00,21.93,21.95,21.92,21.94,70846.39498432602,6.6484,6.6545,6.6454,6.6515,70846.395
2005-03-15 14:45:00,21.94,21.94,21.89,21.93,81295.71577847439,6.6515,6.6515,6.6363,6.6484,81295.7158
2005-03-15 14:50:00,21.93,21.96,21.92,21.95,56217.345872518286,6.6484,6.6575,6.6454,6.6545,56217.3459
2005-03-15 14:55:00,21.95,22.01,21.95,21.97,156112.8526645768,6.6545,6.6727,6.6545,6.6605,156112.8527
2005-03-15 15:00:00,21.98,21.98,21.95,21.95,105956.11285266458,6.6636,6.6636,6.6545,6.6545,105956.1129
2005-03-15 15:05:00,21.95,21.96,21.95,21.95,84430.51201671892,6.6545,6.6575,6.6545,6.6545,84430.512
2005-03-15 15:10:00,21.95,21.95,21.91,21.95,89864.15882967607,6.6545,6.6545,6.6424,6.6545,89864.1588
2005-03-15 15:15:00,21.95,21.95,21.91,21.92,91954.02298850576,6.6545,6.6545,6.6424,6.6454,91954.023
2005-03-15 15:20:00,21.92,21.93,21.92,21.92,53709.50888192267,6.6454,6.6484,6.6454,6.6454,53709.5089
2005-03-15 15:25:00,21.92,21.92,21.91,21.92,91118.07732497388,6.6454,6.6454,6.6424,6.6454,91118.0773
2005-03-15 15:30:00,21.93,21.94,21.91,21.94,120167.18913270636,6.6484,6.6515,6.6424,6.6515,120167.1891
2005-03-15 15:35:00,21.94,21.94,21.93,21.93,76907.00104493208,6.6515,6.6515,6.6484,6.6484,76907.001
2005-03-15 15:40:00,21.94,21.94,21.91,21.92,84639.49843260187,6.6515,6.6515,6.6424,6.6454,84639.4984
2005-03-15 15:45:00,21.92,21.92,21.9,21.9,199582.02716823405,6.6454,6.6454,6.6393,6.6393,199582.0272
2005-03-15 15:50:00,21.9,21.9,21.86,21.87,205642.63322884013,6.6393,6.6393,6.6272,6.6302,205642.6332
2005-03-15 15:55:00,21.87,21.9,21.84,21.89,253082.54963427372,6.6302,6.6393,6.6211,6.6363,253082.5496
2005-03-16 09:30:00,21.74,21.8,21.73,21.79,253082.54963427372,6.5908,6.609,6.5878,6.606,253082.5496
2005-03-16 09:35:00,21.79,21.79,21.7,21.7,89237.19958202717,6.606,6.606,6.5787,6.5787,89237.1996
2005-03-16 09:40:00,21.69,21.72,21.68,21.69,78160.91954022988,6.5757,6.5848,6.5726,6.5757,78160.9195
2005-03-16 09:45:00,21.69,21.7,21.65,21.65,114524.55590386625,6.5757,6.5787,6.5635,6.5635,114524.5559
2005-03-16 09:50:00,21.66,21.7,21.65,21.69,65412.74817136886,6.5666,6.5787,6.5635,6.5757,65412.7482
2005-03-16 09:55:00,21.69,21.73,21.68,21.7,53709.50888192267,6.5757,6.5878,6.5726,6.5787,53709.5089
2005-03-16 10:00:00,21.69,21.73,21.69,21.72,37826.54127481714,6.5757,6.5878,6.5757,6.5848,37826.5413
2005-03-16 10:05:00,21.73,21.74,21.71,21.74,48275.86206896552,6.5878,6.5908,6.5817,6.5908,48275.8621
2005-03-16 10:10:00,21.74,21.75,21.74,21.75,89446.18599791013,6.5908,6.5939,6.5908,6.5939,89446.186
2005-03-16 10:15:00,21.74,21.75,21.7,21.7,98850.57471264368,6.5908,6.5939,6.5787,6.5787,98850.5747
2005-03-16 10:20:00,21.7,21.7,21.69,21.69,95715.77847439917,6.5787,6.5787,6.5757,6.5757,95715.7785
2005-03-16 10:25:00,21.69,21.73,21.68,21.73,56844.305120167184,6.5757,6.5878,6.5726,6.5878,56844.3051
2005-03-16 10:30:00,21.73,21.74,21.68,21.68,64367.81609195402,6.5878,6.5908,6.5726,6.5726,64367.8161
2005-03-16 10:35:00,21.68,21.7,21.66,21.66,73354.23197492163,6.5726,6.5787,6.5666,6.5666,73354.232
2005-03-16 10:40:00,21.66,21.66,21.59,21.59,129780.56426332289,6.5666,6.5666,6.5453,6.5453,129780.5643
2005-03-16 10:45:00,21.59,21.64,21.59,21.62,65203.76175548589,6.5453,6.5605,6.5453,6.5544,65203.7618
2005-03-16 10:50:00,21.63,21.65,21.62,21.62,56844.305120167184,6.5575,6.5635,6.5544,6.5544,56844.3051
2005-03-16 10:55:00,21.63,21.63,21.61,21.61,65621.73458725182,6.5575,6.5575,6.5514,6.5514,65621.7346
2005-03-16 11:00:00,21.61,21.7,21.61,21.69,89237.19958202717,6.5514,6.5787,6.5514,6.5757,89237.1996
2005-03-16 11:05:00,21.69,21.69,21.65,21.65,74399.16405433646,6.5757,6.5757,6.5635,6.5635,74399.1641
2005-03-16 11:10:00,21.65,21.7,21.65,21.69,51619.644723093,6.5635,6.5787,6.5635,6.5757,51619.6447
2005-03-16 11:15:00,21.69,21.71,21.66,21.66,105538.14002089865,6.5757,6.5817,6.5666,6.5666,105538.14
2005-03-16 11:20:00,21.66,21.67,21.64,21.64,58934.16927899687,6.5666,6.5696,6.5605,6.5605,58934.1693
2005-03-16 11:25:00,21.64,21.68,21.64,21.68,26123.30198537095,6.5605,6.5726,6.5605,6.5726,26123.302
2005-03-16 11:30:00,21.68,21.7,21.68,21.7,46394.984326018806,6.5726,6.5787,6.5726,6.5787,46394.9843
2005-03-16 11:35:00,21.7,21.72,21.7,21.72,83385.57993730408,6.5787,6.5848,6.5787,6.5848,83385.5799
2005-03-16 11:40:00,21.72,21.72,21.7,21.72,79832.81086729362,6.5848,6.5848,6.5787,6.5848,79832.8109
2005-03-16 11:45:00,21.72,21.72,21.71,21.72,56426.33228840125,6.5848,6.5848,6.5817,6.5848,56426.3323
2005-03-16 11:50:00,21.72,21.72,21.71,21.72,45350.05224660397,6.5848,6.5848,6.5817,6.5848,45350.0522
2005-03-16 11:55:00,21.73,21.75,21.71,21.74,68129.57157784744,6.5878,6.5939,6.5817,6.5908,68129.5716
2005-03-16 12:00:00,21.74,21.74,21.72,21.72,25078.36990595611,6.5908,6.5908,6.5848,6.5848,25078.3699
2005-03-16 12:05:00,21.72,21.74,21.72,21.74,15256.008359456637,6.5848,6.5908,6.5848,6.5908,15256.0084
2005-03-16 12:10:00,21.75,21.75,21.73,21.74,19226.75026123302,6.5939,6.5939,6.5878,6.5908,19226.7503
2005-03-16 12:15:00,21.74,21.76,21.74,21.75,26332.28840125392,6.5908,6.5969,6.5908,6.5939,26332.2884
2005-03-16 12:20:00,21.74,21.75,21.72,21.73,266039.70741901774,6.5908,6.5939,6.5848,6.5878,266039.7074
2005-03-16 12:25:00,21.73,21.75,21.72,21.72,100522.46603970742,6.5878,6.5939,6.5848,6.5848,100522.466
2005-03-16 12:30:00,21.73,21.73,21.7,21.71,64785.78892371996,6.5878,6.5878,6.5787,6.5817,64785.7889
2005-03-16 12:35:00,21.71,21.73,21.71,21.73,41170.32392894461,6.5817,6.5878,6.5817,6.5878,41170.3239
2005-03-16 12:40:00,21.73,21.73,21.72,21.72,17554.85893416928,6.5878,6.5878,6.5848,6.5848,17554.8589
2005-03-16 12:45:00,21.72,21.72,21.7,21.7,23197.492163009403,6.5848,6.5848,6.5787,6.5787,23197.4922
2005-03-16 12:50:00,21.7,21.71,21.7,21.7,88401.25391849529,6.5787,6.5817,6.5787,6.5787,88401.2539
2005-03-16 12:55:00,21.71,21.73,21.7,21.73,28631.13897596656,6.5817,6.5878,6.5787,6.5878,28631.139
2005-03-16 13:00:00,21.73,21.76,21.73,21.73,63322.88401253918,6.5878,6.5969,6.5878,6.5878,63322.884
2005-03-16 13:05:00,21.73,21.73,21.71,21.71,88610.24033437826,6.5878,6.5878,6.5817,6.5817,88610.2403
2005-03-16 13:10:00,21.71,21.75,21.71,21.75,117450.36572622778,6.5817,6.5939,6.5817,6.5939,117450.3657
2005-03-16 13:15:00,21.74,21.77,21.74,21.77,50156.73981191222,6.5908,6.5999,6.5908,6.5999,50156.7398
2005-03-16 13:20:00,21.77,21.77,21.74,21.75,37408.5684430512,6.5999,6.5999,6.5908,6.5939,37408.5684
2005-03-16 13:25:00,21.75,21.75,21.75,21.75,26959.24764890282,6.5939,6.5939,6.5939,6.5939,26959.2476
2005-03-16 13:30:00,21.75,21.75,21.72,21.74,44932.07941483804,6.5939,6.5939,6.5848,6.5908,44932.0794
2005-03-16 13:35:00,21.73,21.75,21.72,21.72,111807.73249738768,6.5878,6.5939,6.5848,6.5848,111807.7325
2005-03-16 13:40:00,21.72,21.73,21.72,21.72,39498.43260188088,6.5848,6.5878,6.5848,6.5848,39498.4326
2005-03-16 13:45:00,21.72,21.74,21.72,21.73,43678.16091954023,6.5848,6.5908,6.5848,6.5878,43678.1609
2005-03-16 13:50:00,21.73,21.74,21.72,21.73,80041.7972831766,6.5878,6.5908,6.5848,6.5878,80041.7973
2005-03-16 13:55:00,21.73,21.73,21.72,21.73,44514.1065830721,6.5878,6.5878,6.5848,6.5878,44514.1066
2005-03-16 14:00:00,21.72,21.73,21.71,21.71,231347.9623824452,6.5848,6.5878,6.5817,6.5817,231347.9624
2005-03-16 14:05:00,21.71,21.74,21.71,21.74,80877.74294670846,6.5817,6.5908,6.5817,6.5908,80877.7429
2005-03-16 14:10:00,21.73,21.73,21.72,21.73,25496.342737722047,6.5878,6.5878,6.5848,6.5878,25496.3427
2005-03-16 14:15:00,21.73,21.76,21.72,21.75,94670.84639498431,6.5878,6.5969,6.5848,6.5939,94670.8464
2005-03-16 14:20:00,21.75,21.76,21.73,21.75,40543.36468129572,6.5939,6.5969,6.5878,6.5939,40543.3647
2005-03-16 14:25:00,21.75,21.75,21.71,21.74,40752.35109717868,6.5939,6.5939,6.5817,6.5908,40752.3511
2005-03-16 14:30:00,21.74,21.76,21.7,21.73,73563.2183908046,6.5908,6.5969,6.5787,6.5878,73563.2184
2005-03-16 14:35:00,21.73,21.74,21.72,21.72,32810.86729362591,6.5878,6.5908,6.5848,6.5848,32810.8673
2005-03-16 14:40:00,21.72,21.72,21.7,21.72,54754.44096133751,6.5848,6.5848,6.5787,6.5848,54754.441
2005-03-16 14:45:00,21.72,21.74,21.72,21.73,56635.31870428422,6.5848,6.5908,6.5848,6.5878,56635.3187
2005-03-16 14:50:00,21.73,21.75,21.72,21.73,82549.6342737722,6.5878,6.5939,6.5848,6.5878,82549.6343
2005-03-16 14:55:00,21.73,21.73,21.71,21.72,72309.29989550679,6.5878,6.5878,6.5817,6.5848,72309.2999
2005-03-16 15:00:00,21.72,21.72,21.7,21.7,114733.5423197492,6.5848,6.5848,6.5787,6.5787,114733.5423
2005-03-16 15:05:00,21.71,21.74,21.7,21.74,183281.08672936252,6.5817,6.5908,6.5787,6.5908,183281.0867
2005-03-16 15:10:00,21.74,21.75,21.71,21.71,82549.6342737722,6.5908,6.5939,6.5817,6.5817,82549.6343
2005-03-16 15:15:00,21.71,21.73,21.71,21.72,108881.92267502612,6.5817,6.5878,6.5817,6.5848,108881.9227
2005-03-16 15:20:00,21.72,21.73,21.7,21.7,108881.92267502612,6.5848,6.5878,6.5787,6.5787,108881.9227
2005-03-16 15:25:00,21.7,21.71,21.68,21.69,99686.52037617554,6.5787,6.5817,6.5726,6.5757,99686.5204
2005-03-16 15:30:00,21.7,21.7,21.67,21.68,119749.21630094045,6.5787,6.5787,6.5696,6.5726,119749.2163
2005-03-16 15:35:00,21.68,21.72,21.67,21.71,98432.60188087774,6.5726,6.5848,6.5696,6.5817,98432.6019
2005-03-16 15:40:00,21.7,21.73,21.7,21.72,112016.71891327064,6.5787,6.5878,6.5787,6.5848,112016.7189
2005-03-16 15:45:00,21.72,21.74,21.71,21.72,85684.43051201671,6.5848,6.5908,6.5817,6.5848,85684.4305
2005-03-16 15:50:00,21.72,21.74,21.7,21.7,162591.43155694878,6.5848,6.5908,6.5787,6.5787,162591.4316
2005-03-16 15:55:00,21.7,21.74,21.7,21.72,145245.55903866247,6.5787,6.5908,6.5787,6.5848,145245.559
2005-03-17 09:30:00,21.17,21.44,21.15,21.29,719749.2163009404,6.418,6.4999,6.412,6.4544,719749.2163
2005-03-17 09:35:00,21.29,21.3,21.24,21.24,186833.85579937304,6.4544,6.4574,6.4392,6.4392,186833.8558
2005-03-17 09:40:00,21.24,21.24,21.1,21.12,255381.4002089864,6.4392,6.4392,6.3968,6.4029,255381.4002
2005-03-17 09:45:00,21.12,21.17,21.09,21.17,235318.70428422152,6.4029,6.418,6.3938,6.418,235318.7043
2005-03-17 09:50:00,21.17,21.18,21.14,21.14,181818.18181818185,6.418,6.421,6.4089,6.4089,181818.1818
2005-03-17 09:55:00,21.14,21.2,21.13,21.19,162173.45872518286,6.4089,6.4271,6.4059,6.4241,162173.4587
2005-03-17 10:00:00,21.2,21.22,21.2,21.22,155067.92058516195,6.4271,6.4332,6.4271,6.4332,155067.9206
2005-03-17 10:05:00,21.22,21.38,21.22,21.37,178265.41274817137,6.4332,6.4817,6.4332,6.4786,178265.4127
2005-03-17 10:10:00,21.38,21.48,21.38,21.44,155067.92058516195,6.4817,6.512,6.4817,6.4999,155067.9206
2005-03-17 10:15:00,21.44,21.45,21.44,21.44,175966.56217345872,6.4999,6.5029,6.4999,6.4999,175966.5622
2005-03-17 10:20:00,21.44,21.45,21.41,21.45,150679.20585161963,6.4999,6.5029,6.4908,6.5029,150679.2059
2005-03-17 10:25:00,21.45,21.48,21.45,21.46,135214.21107628004,6.5029,6.512,6.5029,6.5059,135214.2111
2005-03-17 10:30:00,21.47,21.47,21.41,21.42,118286.31138975966,6.509,6.509,6.4908,6.4938,118286.3114
2005-03-17 10:35:00,21.42,21.43,21.37,21.39,156530.82549634273,6.4938,6.4968,6.4786,6.4847,156530.8255
2005-03-17 10:40:00,21.39,21.44,21.38,21.38,109508.88192267502,6.4847,6.4999,6.4817,6.4817,109508.8819
2005-03-17 10:45:00,21.37,21.37,21.34,21.34,133333.33333333334,6.4786,6.4786,6.4696,6.4696,133333.3333
2005-03-17 10:50:00,21.34,21.34,21.33,21.34,180773.249738767,6.4696,6.4696,6.4665,6.4696,180773.2497
2005-03-17 10:55:00,21.34,21.34,21.33,21.33,165099.2685475444,6.4696,6.4696,6.4665,6.4665,165099.2685
2005-03-17 11:00:00,21.33,21.34,21.32,21.32,189759.66562173457,6.4665,6.4696,6.4635,6.4635,189759.6656
2005-03-17 11:05:00,21.32,21.34,21.31,21.34,110762.80041797285,6.4635,6.4696,6.4605,6.4696,110762.8004
2005-03-17 11:10:00,21.34,21.4,21.34,21.4,81086.72936259143,6.4696,6.4877,6.4696,6.4877,81086.7294
2005-03-17 11:15:00,21.4,21.44,21.4,21.42,96133.7513061651,6.4877,6.4999,6.4877,6.4938,96133.7513
2005-03-17 11:20:00,21.42,21.42,21.41,21.41,75862.06896551723,6.4938,6.4938,6.4908,6.4908,75862.069
2005-03-17 11:25:00,21.41,21.41,21.39,21.39,44932.07941483804,6.4908,6.4908,6.4847,6.4847,44932.0794
2005-03-17 11:30:00,21.39,21.4,21.39,21.4,106583.07210031348,6.4847,6.4877,6.4847,6.4877,106583.0721
2005-03-17 11:35:00,21.4,21.4,21.37,21.38,57680.250783699055,6.4877,6.4877,6.4786,6.4817,57680.2508
2005-03-17 11:40:00,21.38,21.38,21.37,21.37,56635.31870428422,6.4817,6.4817,6.4786,6.4786,56635.3187
2005-03-17 11:45:00,21.37,21.37,21.36,21.36,45141.065830721,6.4786,6.4786,6.4756,6.4756,45141.0658
2005-03-17 11:50:00,21.36,21.36,21.35,21.35,25705.329153605016,6.4756,6.4756,6.4726,6.4726,25705.3292
2005-03-17 11:55:00,21.35,21.35,21.34,21.35,53918.49529780564,6.4726,6.4726,6.4696,6.4726,53918.4953
2005-03-17 12:00:00,21.34,21.37,21.33,21.37,121212.1212121212,6.4696,6.4786,6.4665,6.4786,121212.1212
2005-03-17 12:05:00,21.37,21.37,21.35,21.36,81295.71577847439,6.4786,6.4786,6.4726,6.4756,81295.7158
2005-03-17 12:10:00,21.36,21.4,21.35,21.4,59561.12852664576,6.4756,6.4877,6.4726,6.4877,59561.1285
2005-03-17 12:15:00,21.4,21.41,21.39,21.41,84848.48484848485,6.4877,6.4908,6.4847,6.4908,84848.4848
2005-03-17 12:20:00,21.41,21.42,21.41,21.42,54754.44096133751,6.4908,6.4938,6.4908,6.4938,54754.441
2005-03-17 12:25:00,21.42,21.45,21.42,21.45,70010.44932079414,6.4938,6.5029,6.4938,6.5029,70010.4493
2005-03-17 12:30:00,21.44,21.46,21.44,21.46,61859.97910135841,6.4999,6.5059,6.4999,6.5059,61859.9791
2005-03-17 12:35:00,21.46,21.47,21.46,21.46,47648.90282131661,6.5059,6.509,6.5059,6.5059,47648.9028
2005-03-17 12:40:00,21.46,21.46,21.43,21.44,51828.631138975965,6.5059,6.5059,6.4968,6.4999,51828.6311
2005-03-17 12:45:00,21.43,21.43,21.41,21.41,42633.22884012539,6.4968,6.4968,6.4908,6.4908,42633.2288
2005-03-17 12:50:00,21.42,21.44,21.42,21.44,55799.37304075235,6.4938,6.4999,6.4938,6.4999,55799.373
2005-03-17 12:55:00,21.43,21.44,21.42,21.43,36363.63636363636,6.4968,6.4999,6.4938,6.4968,36363.6364
2005-03-17 13:00:00,21.43,21.44,21.42,21.44,59979.1013584117,6.4968,6.4999,6.4938,6.4999,59979.1014
2005-03-17 13:05:00,21.44,21.45,21.44,21.44,95506.7920585162,6.4999,6.5029,6.4999,6.4999,95506.7921
2005-03-17 13:10:00,21.43,21.44,21.41,21.41,94879.83281086729,6.4968,6.4999,6.4908,6.4908,94879.8328
2005-03-17 13:15:00,21.42,21.42,21.37,21.37,81504.70219435736,6.4938,6.4938,6.4786,6.4786,81504.7022
2005-03-17 13:20:00,21.37,21.37,21.37,21.37,25496.342737722047,6.4786,6.4786,6.4786,6.4786,25496.3427
2005-03-17 13:25:00,21.37,21.37,21.36,21.37,39080.45977011494,6.4786,6.4786,6.4756,6.4786,39080.4598
2005-03-17 13:30:00,21.36,21.37,21.36,21.36,77951.93312434692,6.4756,6.4786,6.4756,6.4756,77951.9331
2005-03-17 13:35:00,21.36,21.37,21.36,21.37,69592.47648902821,6.4756,6.4786,6.4756,6.4786,69592.4765
2005-03-17 13:40:00,21.37,21.37,21.36,21.37,27168.23406478579,6.4786,6.4786,6.4756,6.4786,27168.2341
2005-03-17 13:45:00,21.37,21.37,21.36,21.37,86729.36259143155,6.4786,6.4786,6.4756,6.4786,86729.3626
2005-03-17 13:50:00,21.37,21.38,21.36,21.37,88192.26750261233,6.4786,6.4817,6.4756,6.4786,88192.2675
2005-03-17 13:55:00,21.37,21.37,21.37,21.37,34273.772204806686,6.4786,6.4786,6.4786,6.4786,34273.7722
2005-03-17 14:00:00,21.37,21.37,21.35,21.35,198119.1222570533,6.4786,6.4786,6.4726,6.4726,198119.1223
2005-03-17 14:05:00,21.35,21.35,21.34,21.35,78160.91954022988,6.4726,6.4726,6.4696,6.4726,78160.9195
2005-03-17 14:10:00,21.35,21.36,21.34,21.36,126227.79519331244,6.4726,6.4756,6.4696,6.4756,126227.7952
2005-03-17 14:15:00,21.35,21.37,21.35,21.37,115987.46081504702,6.4726,6.4786,6.4726,6.4786,115987.4608
2005-03-17 14:20:00,21.37,21.39,21.37,21.38,134378.26541274818,6.4786,6.4847,6.4786,6.4817,134378.2654
2005-03-17 14:25:00,21.38,21.41,21.38,21.41,55799.37304075235,6.4817,6.4908,6.4817,6.4908,55799.373
2005-03-17 14:30:00,21.41,21.41,21.39,21.39,140438.87147335423,6.4908,6.4908,6.4847,6.4847,140438.8715
2005-03-17 14:35:00,21.39,21.41,21.39,21.4,59561.12852664576,6.4847,6.4908,6.4847,6.4877,59561.1285
2005-03-17 14:40:00,21.39,21.41,21.39,21.41,102821.31661442008,6.4847,6.4908,6.4847,6.4908,102821.3166
2005-03-17 14:45:00,21.41,21.44,21.39,21.39,168652.03761755486,6.4908,6.4999,6.4847,6.4847,168652.0376
2005-03-17 14:50:00,21.39,21.39,21.37,21.37,62277.95193312434,6.4847,6.4847,6.4786,6.4786,62277.9519
2005-03-17 14:55:00,21.37,21.38,21.37,21.38,77742.94670846395,6.4786,6.4817,6.4786,6.4817,77742.9467
2005-03-17 15:00:00,21.38,21.39,21.37,21.38,87565.30825496343,6.4817,6.4847,6.4786,6.4817,87565.3083
2005-03-17 15:05:00,21.37,21.41,21.37,21.41,88819.22675026122,6.4786,6.4908,6.4786,6.4908,88819.2268
2005-03-17 15:10:00,21.41,21.41,21.4,21.4,120376.17554858934,6.4908,6.4908,6.4877,6.4877,120376.1755
2005-03-17 15:15:00,21.4,21.42,21.4,21.41,108881.92267502612,6.4877,6.4938,6.4877,6.4908,108881.9227
2005-03-17 15:20:00,21.41,21.42,21.41,21.42,135423.19749216302,6.4908,6.4938,6.4908,6.4938,135423.1975
2005-03-17 15:25:00,21.42,21.42,21.4,21.4,96551.72413793104,6.4938,6.4938,6.4877,6.4877,96551.7241
2005-03-17 15:30:00,21.4,21.4,21.38,21.39,90909.09090909093,6.4877,6.4877,6.4817,6.4847,90909.0909
2005-03-17 15:35:00,21.39,21.39,21.37,21.37,133751.30616509926,6.4847,6.4847,6.4786,6.4786,133751.3062
2005-03-17 15:40:00,21.37,21.38,21.35,21.35,128735.63218390803,6.4786,6.4817,6.4726,6.4726,128735.6322
2005-03-17 15:45:00,21.35,21.36,21.34,21.34,139393.9393939394,6.4726,6.4756,6.4696,6.4696,139393.9394
2005-03-17 15:50:00,21.34,21.34,21.33,21.33,132288.40125391848,6.4696,6.4696,6.4665,6.4665,132288.4013
2005-03-17 15:55:00,21.33,21.33,21.3,21.33,206269.59247648905,6.4665,6.4665,6.4574,6.4665,206269.5925
2005-03-18 09:30:00,21.2,21.27,21.2,21.21,2545872.5182863115,6.4271,6.4483,6.4271,6.4301,2545872.5183
2005-03-18 09:35:00,21.21,21.29,21.21,21.25,98641.5882967607,6.4301,6.4544,6.4301,6.4423,98641.5883
2005-03-18 09:40:00,21.25,21.26,21.23,21.24,90282.131661442,6.4423,6.4453,6.4362,6.4392,90282.1317
2005-03-18 09:45:00,21.24,21.25,21.2,21.21,148380.355276907,6.4392,6.4423,6.4271,6.4301,148380.3553
2005-03-18 09:50:00,21.21,21.25,21.2,21.24,97805.64263322884,6.4301,6.4423,6.4271,6.4392,97805.6426
2005-03-18 09:55:00,21.24,21.24,21.17,21.17,105329.15360501569,6.4392,6.4392,6.418,6.418,105329.1536
2005-03-18 10:00:00,21.17,21.18,21.13,21.14,109508.88192267502,6.418,6.421,6.4059,6.4089,109508.8819
2005-03-18 10:05:00,21.14,21.18,21.14,21.15,87356.32183908045,6.4089,6.421,6.4089,6.412,87356.3218
2005-03-18 10:10:00,21.15,21.19,21.14,21.18,334587.25182863115,6.412,6.4241,6.4089,6.421,334587.2518
2005-03-18 10:15:00,21.18,21.19,21.15,21.16,44514.1065830721,6.421,6.4241,6.412,6.415,44514.1066
2005-03-18 10:20:00,21.16,21.17,21.15,21.16,66457.6802507837,6.415,6.418,6.412,6.415,66457.6803
2005-03-18 10:25:00,21.16,21.17,21.15,21.15,39289.44618599791,6.415,6.418,6.412,6.412,39289.4462
2005-03-18 10:30:00,21.16,21.17,21.13,21.13,94461.85997910135,6.415,6.418,6.4059,6.4059,94461.86
2005-03-18 10:35:00,21.13,21.14,21.11,21.13,117868.33855799372,6.4059,6.4089,6.3998,6.4059,117868.3386
2005-03-18 10:40:00,21.13,21.16,21.13,21.16,45350.05224660397,6.4059,6.415,6.4059,6.415,45350.0522
2005-03-18 10:45:00,21.15,21.16,21.12,21.12,60815.04702194357,6.412,6.415,6.4029,6.4029,60815.047
2005-03-18 10:50:00,21.12,21.12,21.01,21.02,267711.5987460815,6.4029,6.4029,6.3695,6.3725,267711.5987
2005-03-18 10:55:00,21.01,21.48,21.01,21.03,235945.6635318704,6.3695,6.512,6.3695,6.3756,235945.6635
2005-03-18 11:00:00,21.03,21.08,21.03,21.08,134169.2789968652,6.3756,6.3907,6.3756,6.3907,134169.279
2005-03-18 11:05:00,21.08,21.13,21.07,21.13,150261.2330198537,6.3907,6.4059,6.3877,6.4059,150261.233
2005-03-18 11:10:00,21.13,21.15,21.12,21.13,117868.33855799372,6.4059,6.412,6.4029,6.4059,117868.3386
2005-03-18 11:15:00,21.11,21.13,21.11,21.11,39916.40543364681,6.3998,6.4059,6.3998,6.3998,39916.4054
2005-03-18 11:20:00,21.11,21.17,21.11,21.16,72518.28631138976,6.3998,6.418,6.3998,6.415,72518.2863
2005-03-18 11:25:00,21.16,21.17,21.14,21.14,138975.96656217345,6.415,6.418,6.4089,6.4089,138975.9666
2005-03-18 11:30:00,21.15,21.15,21.1,21.11,48484.84848484848,6.412,6.412,6.3968,6.3998,48484.8485
2005-03-18 11:35:00,21.11,21.12,21.07,21.1,146917.45036572622,6.3998,6.4029,6.3877,6.3968,146917.4504
2005-03-18 11:40:00,21.09,21.13,21.09,21.12,44514.1065830721,6.3938,6.4059,6.3938,6.4029,44514.1066
2005-03-18 11:45:00,21.1,21.1,21.06,21.09,55172.41379310345,6.3968,6.3968,6.3847,6.3938,55172.4138
2005-03-18 11:50:00,21.08,21.1,21.08,21.1,43887.14733542319,6.3907,6.3968,6.3907,6.3968,43887.1473
2005-03-18 11:55:00,21.1,21.1,21.08,21.09,52664.57680250784,6.3968,6.3968,6.3907,6.3938,52664.5768
2005-03-18 12:00:00,21.09,21.1,21.09,21.1,53918.49529780564,6.3938,6.3968,6.3938,6.3968,53918.4953
2005-03-18 12:05:00,21.09,21.1,21.08,21.09,41379.31034482759,6.3938,6.3968,6.3907,6.3938,41379.3103
2005-03-18 12:10:00,21.09,21.11,21.09,21.09,82131.66144200627,6.3938,6.3998,6.3938,6.3938,82131.6614
2005-03-18 12:15:00,21.1,21.1,21.07,21.07,52664.57680250784,6.3968,6.3968,6.3877,6.3877,52664.5768
2005-03-18 12:20:00,21.07,21.08,21.05,21.06,84012.53918495297,6.3877,6.3907,6.3816,6.3847,84012.5392
2005-03-18 12:25:00,21.05,21.06,21.03,21.04,58098.223615465,6.3816,6.3847,6.3756,6.3786,58098.2236
2005-03-18 12:30:00,21.04,21.05,21.03,21.03,89446.18599791013,6.3786,6.3816,6.3756,6.3756,89446.186
2005-03-18 12:35:00,21.03,21.05,21.03,21.05,40752.35109717868,6.3756,6.3816,6.3756,6.3816,40752.3511
2005-03-18 12:40:00,21.05,21.05,21.04,21.05,52873.5632183908,6.3816,6.3816,6.3786,6.3816,52873.5632
2005-03-18 12:45:00,21.05,21.07,21.03,21.06,78369.90595611285,6.3816,6.3877,6.3756,6.3847,78369.906
2005-03-18 12:50:00,21.07,21.08,21.05,21.07,154858.934169279,6.3877,6.3907,6.3816,6.3877,154858.9342
2005-03-18 12:55:00,21.07,21.07,21.05,21.06,86729.36259143155,6.3877,6.3877,6.3816,6.3847,86729.3626
2005-03-18 13:00:00,21.07,21.07,21.03,21.04,198746.0815047022,6.3877,6.3877,6.3756,6.3786,198746.0815
2005-03-18 13:05:00,21.04,21.04,20.97,20.98,137513.0616509927,6.3786,6.3786,6.3574,6.3604,137513.0617
2005-03-18 13:10:00,20.98,21.02,20.98,21.02,75444.0961337513,6.3604,6.3725,6.3604,6.3725,75444.0961
2005-03-18 13:15:00,21.02,21.03,21.01,21.03,125391.84952978056,6.3725,6.3756,6.3695,6.3756,125391.8495
2005-03-18 13:20:00,21.02,21.03,21.01,21.02,80877.74294670846,6.3725,6.3756,6.3695,6.3725,80877.7429
2005-03-18 13:25:00,21.03,21.03,21.02,21.02,50365.72622779519,6.3756,6.3756,6.3725,6.3725,50365.7262
2005-03-18 13:30:00,21.02,21.02,21.01,21.02,38871.47335423197,6.3725,6.3725,6.3695,6.3725,38871.4734
2005-03-18 13:35:00,21.02,21.03,21.01,21.03,68965.5172413793,6.3725,6.3756,6.3695,6.3756,68965.5172
2005-03-18 13:40:00,21.03,21.06,21.02,21.06,165726.22779519332,6.3756,6.3847,6.3725,6.3847,165726.2278
2005-03-18 13:45:00,21.06,21.1,21.05,21.1,209195.40229885056,6.3847,6.3968,6.3816,6.3968,209195.4023
2005-03-18 13:50:00,21.1,21.1,21.06,21.06,108672.93625914316,6.3968,6.3968,6.3847,6.3847,108672.9363
2005-03-18 13:55:00,21.06,21.08,21.05,21.08,75026.12330198537,6.3847,6.3907,6.3816,6.3907,75026.1233
2005-03-18 14:00:00,21.08,21.12,21.07,21.12,203970.7419017764,6.3907,6.4029,6.3877,6.4029,203970.7419
2005-03-18 14:05:00,21.12,21.12,21.07,21.07,265203.7617554859,6.4029,6.4029,6.3877,6.3877,265203.7618
2005-03-18 14:10:00,21.08,21.1,21.08,21.1,80459.77011494253,6.3907,6.3968,6.3907,6.3968,80459.7701
2005-03-18 14:15:00,21.1,21.1,21.07,21.1,108463.94984326018,6.3968,6.3968,6.3877,6.3968,108463.9498
2005-03-18 14:20:00,21.09,21.1,21.09,21.1,45559.038662486935,6.3938,6.3968,6.3938,6.3968,45559.0387
2005-03-18 14:25:00,21.1,21.1,21.09,21.09,110344.8275862069,6.3968,6.3968,6.3938,6.3938,110344.8276
2005-03-18 14:30:00,21.09,21.16,21.09,21.16,203343.78265412748,6.3938,6.415,6.3938,6.415,203343.7827
2005-03-18 14:35:00,21.16,21.17,21.16,21.17,94670.84639498431,6.415,6.418,6.415,6.418,94670.8464
2005-03-18 14:40:00,21.17,21.17,21.14,21.15,136050.1567398119,6.418,6.418,6.4089,6.412,136050.1567
2005-03-18 14:45:00,21.15,21.15,21.12,21.13,85057.4712643678,6.412,6.412,6.4029,6.4059,85057.4713
2005-03-18 14:50:00,21.13,21.13,21.11,21.12,146499.47753396028,6.4059,6.4059,6.3998,6.4029,146499.4775
2005-03-18 14:55:00,21.12,21.13,21.12,21.13,119540.22988505747,6.4029,6.4059,6.4029,6.4059,119540.2299
2005-03-18 15:00:00,21.12,21.14,21.12,21.12,188087.77429467085,6.4029,6.4089,6.4029,6.4029,188087.7743
2005-03-18 15:05:00,21.12,21.13,21.12,21.12,123719.95820271682,6.4029,6.4059,6.4029,6.4029,123719.9582
2005-03-18 15:10:00,21.12,21.14,21.12,21.13,136468.12957157785,6.4029,6.4089,6.4029,6.4059,136468.1296
2005-03-18 15:15:00,21.13,21.17,21.13,21.16,189341.69278996863,6.4059,6.418,6.4059,6.415,189341.6928
2005-03-18 15:20:00,21.16,21.16,21.14,21.14,145245.55903866247,6.415,6.415,6.4089,6.4089,145245.559
2005-03-18 15:25:00,21.14,21.17,21.14,21.16,151933.12434691744,6.4089,6.418,6.4089,6.415,151933.1243
2005-03-18 15:30:00,21.16,21.17,21.15,21.17,99477.53396029258,6.415,6.418,6.412,6.418,99477.534
2005-03-18 15:35:00,21.17,21.2,21.17,21.17,259352.1421107628,6.418,6.4271,6.418,6.418,259352.1421
2005-03-18 15:40:00,21.17,21.23,21.17,21.23,130825.49634273772,6.418,6.4362,6.418,6.4362,130825.4963
2005-03-18 15:45:00,21.23,21.29,21.22,21.28,428840.1253918495,6.4362,6.4544,6.4332,6.4514,428840.1254
2005-03-18 15:50:00,21.28,21.32,21.26,21.26,340438.87147335423,6.4514,6.4635,6.4453,6.4453,340438.8715
2005-03-18 15:55:00,21.26,21.29,21.25,21.29,648484.8484848485,6.4453,6.4544,6.4423,6.4544,648484.8485
2005-03-21 09:30:00,21.24,21.24,21.17,21.18,226541.27481713687,6.4392,6.4392,6.418,6.421,226541.2748
2005-03-21 09:35:00,21.17,21.22,21.12,21.13,74817.1368861024,6.418,6.4332,6.4029,6.4059,74817.1369
2005-03-21 09:40:00,21.14,21.2,21.13,21.19,48902.82131661442,6.4089,6.4271,6.4059,6.4241,48902.8213
2005-03-21 09:45:00,21.19,21.19,21.12,21.13,74399.16405433646,6.4241,6.4241,6.4029,6.4059,74399.1641
2005-03-21 09:50:00,21.15,21.17,21.12,21.17,60815.04702194357,6.412,6.418,6.4029,6.418,60815.047
2005-03-21 09:55:00,21.17,21.17,21.13,21.16,87565.30825496343,6.418,6.418,6.4059,6.415,87565.3083
2005-03-21 10:00:00,21.16,21.16,21.13,21.14,63322.88401253918,6.415,6.415,6.4059,6.4089,63322.884
2005-03-21 10:05:00,21.14,21.15,21.1,21.11,68129.57157784744,6.4089,6.412,6.3968,6.3998,68129.5716
2005-03-21 10:10:00,21.11,21.14,21.11,21.11,53500.52246603971,6.3998,6.4089,6.3998,6.3998,53500.5225
2005-03-21 10:15:00,21.11,21.14,21.1,21.12,80668.7565308255,6.3998,6.4089,6.3968,6.4029,80668.7565
2005-03-21 10:20:00,21.11,21.12,21.1,21.12,58307.21003134796,6.3998,6.4029,6.3968,6.4029,58307.21
2005-03-21 10:25:00,21.12,21.12,21.06,21.07,123301.98537095088,6.4029,6.4029,6.3847,6.3877,123301.9854
2005-03-21 10:30:00,21.06,21.07,21.01,21.01,143364.68129571577,6.3847,6.3877,6.3695,6.3695,143364.6813
2005-03-21 10:35:00,21.01,21.03,20.98,21.01,58516.19644723093,6.3695,6.3756,6.3604,6.3695,58516.1964
2005-03-21 10:40:00,21.02,21.03,20.98,20.98,136468.12957157785,6.3725,6.3756,6.3604,6.3604,136468.1296
2005-03-21 10:45:00,20.98,21.03,20.98,21.03,57680.250783699055,6.3604,6.3756,6.3604,6.3756,57680.2508
2005-03-21 10:50:00,21.03,21.04,21.01,21.03,43678.16091954023,6.3756,6.3786,6.3695,6.3756,43678.1609
2005-03-21 10:55:00,21.04,21.05,21.03,21.05,37199.58202716823,6.3786,6.3816,6.3756,6.3816,37199.582
2005-03-21 11:00:00,21.05,21.06,21.01,21.02,127481.71368861024,6.3816,6.3847,6.3695,6.3725,127481.7137
2005-03-21 11:05:00,21.01,21.03,21.0,21.01,64785.78892371996,6.3695,6.3756,6.3665,6.3695,64785.7889
2005-03-21 11:10:00,21.01,21.01,20.94,20.97,73772.20480668756,6.3695,6.3695,6.3483,6.3574,73772.2048
2005-03-21 11:15:00,20.97,21.01,20.97,21.01,57053.29153605016,6.3574,6.3695,6.3574,6.3695,57053.2915
2005-03-21 11:20:00,21.0,21.01,20.99,21.0,32183.90804597701,6.3665,6.3695,6.3634,6.3665,32183.908
2005-03-21 11:25:00,21.0,21.0,20.97,20.97,55799.37304075235,6.3665,6.3665,6.3574,6.3574,55799.373
2005-03-21 11:30:00,20.98,21.01,20.96,21.01,56844.305120167184,6.3604,6.3695,6.3544,6.3695,56844.3051
2005-03-21 11:35:00,21.01,21.02,21.0,21.02,59979.1013584117,6.3695,6.3725,6.3665,6.3725,59979.1014
2005-03-21 11:40:00,21.02,21.04,21.01,21.02,60815.04702194357,6.3725,6.3786,6.3695,6.3725,60815.047
2005-03-21 11:45:00,21.03,21.05,20.98,21.03,68756.53082549635,6.3756,6.3816,6.3604,6.3756,68756.5308
2005-03-21 11:50:00,21.04,21.04,21.03,21.03,22988.50574712644,6.3786,6.3786,6.3756,6.3756,22988.5057
2005-03-21 11:55:00,21.03,21.03,21.0,21.01,65203.76175548589,6.3756,6.3756,6.3665,6.3695,65203.7618
2005-03-21 12:00:00,21.0,21.02,20.99,21.02,109508.88192267502,6.3665,6.3725,6.3634,6.3725,109508.8819
2005-03-21 12:05:00,21.02,21.04,21.02,21.02,74817.1368861024,6.3725,6.3786,6.3725,6.3725,74817.1369
2005-03-21 12:10:00,21.03,21.05,21.02,21.03,86311.38975966562,6.3756,6.3816,6.3725,6.3756,86311.3898
2005-03-21 12:15:00,21.03,21.04,21.01,21.04,193521.421107628,6.3756,6.3786,6.3695,6.3786,193521.4211
2005-03-21 12:20:00,21.03,21.04,21.01,21.02,86938.34900731452,6.3756,6.3786,6.3695,6.3725,86938.349
2005-03-21 12:25:00,21.01,21.01,21.0,21.0,81295.71577847439,6.3695,6.3695,6.3665,6.3665,81295.7158
2005-03-21 12:30:00,21.0,21.01,20.98,20.99,362382.4451410658,6.3665,6.3695,6.3604,6.3634,362382.4451
2005-03-21 12:35:00,20.99,21.01,20.99,21.01,18390.80459770115,6.3634,6.3695,6.3634,6.3695,18390.8046
2005-03-21 12:40:00,21.01,21.03,21.01,21.02,57680.250783699055,6.3695,6.3756,6.3695,6.3725,57680.2508
2005-03-21 12:45:00,21.03,21.03,21.03,21.03,29885.05747126437,6.3756,6.3756,6.3756,6.3756,29885.0575
2005-03-21 12:50:00,21.04,21.04,21.02,21.03,26541.274817136884,6.3786,6.3786,6.3725,6.3756,26541.2748
2005-03-21 12:55:00,21.03,21.03,21.02,21.02,50574.71264367816,6.3756,6.3756,6.3725,6.3725,50574.7126
2005-03-21 13:00:00,21.02,21.02,21.0,21.0,69592.47648902821,6.3725,6.3725,6.3665,6.3665,69592.4765
2005-03-21 13:05:00,21.0,21.0,21.0,21.0,62695.92476489028,6.3665,6.3665,6.3665,6.3665,62695.9248
2005-03-21 13:10:00,21.0,21.0,20.99,20.99,106792.05851619644,6.3665,6.3665,6.3634,6.3634,106792.0585
2005-03-21 13:15:00,20.98,21.0,20.97,20.98,137931.0344827586,6.3604,6.3665,6.3574,6.3604,137931.0345
2005-03-21 13:20:00,20.99,20.99,20.97,20.98,91118.07732497388,6.3634,6.3634,6.3574,6.3604,91118.0773
2005-03-21 13:25:00,20.98,20.98,20.91,20.95,132915.3605015674,6.3604,6.3604,6.3392,6.3513,132915.3605
2005-03-21 13:30:00,20.94,20.98,20.93,20.98,67711.59874608151,6.3483,6.3604,6.3453,6.3604,67711.5987
2005-03-21 13:35:00,20.98,21.01,20.98,21.0,93416.92789968652,6.3604,6.3695,6.3604,6.3665,93416.9279
2005-03-21 13:40:00,21.0,21.01,21.0,21.0,27795.19331243469,6.3665,6.3695,6.3665,6.3665,27795.1933
2005-03-21 13:45:00,21.0,21.0,20.99,21.0,80877.74294670846,6.3665,6.3665,6.3634,6.3665,80877.7429
2005-03-21 13:50:00,21.0,21.01,20.99,21.01,95506.7920585162,6.3665,6.3695,6.3634,6.3695,95506.7921
2005-03-21 13:55:00,21.02,21.02,21.0,21.01,41379.31034482759,6.3725,6.3725,6.3665,6.3695,41379.3103
2005-03-21 14:00:00,21.01,21.01,21.0,21.01,50156.73981191222,6.3695,6.3695,6.3665,6.3695,50156.7398
2005-03-21 14:05:00,21.01,21.02,21.01,21.02,53500.52246603971,6.3695,6.3725,6.3695,6.3725,53500.5225
2005-03-21 14:10:00,21.02,21.02,21.0,21.01,294252.8735632184,6.3725,6.3725,6.3665,6.3695,294252.8736
2005-03-21 14:15:00,21.01,21.03,21.01,21.03,87774.29467084639,6.3695,6.3756,6.3695,6.3756,87774.2947
2005-03-21 14:20:00,21.03,21.03,21.0,21.02,69592.47648902821,6.3756,6.3756,6.3665,6.3725,69592.4765
2005-03-21 14:25:00,21.02,21.04,21.01,21.02,45141.065830721,6.3725,6.3786,6.3695,6.3725,45141.0658
2005-03-21 14:30:00,21.03,21.08,21.03,21.07,74399.16405433646,6.3756,6.3907,6.3756,6.3877,74399.1641
2005-03-21 14:35:00,21.07,21.09,21.06,21.07,46185.99791013584,6.3877,6.3938,6.3847,6.3877,46185.9979
2005-03-21 14:40:00,21.08,21.1,21.07,21.1,62695.92476489028,6.3907,6.3968,6.3877,6.3968,62695.9248
2005-03-21 14:45:00,21.1,21.11,21.1,21.1,40752.35109717868,6.3968,6.3998,6.3968,6.3968,40752.3511
2005-03-21 14:50:00,21.1,21.11,21.08,21.09,27168.23406478579,6.3968,6.3998,6.3907,6.3938,27168.2341
2005-03-21 14:55:00,21.08,21.09,21.07,21.09,33437.826541274815,6.3907,6.3938,6.3877,6.3938,33437.8265
2005-03-21 15:00:00,21.09,21.09,21.09,21.09,40334.37826541275,6.3938,6.3938,6.3938,6.3938,40334.3783
2005-03-21 15:05:00,21.1,21.1,21.07,21.08,88192.26750261233,6.3968,6.3968,6.3877,6.3907,88192.2675
2005-03-21 15:10:00,21.08,21.08,21.06,21.08,58516.19644723093,6.3907,6.3907,6.3847,6.3907,58516.1964
2005-03-21 15:15:00,21.08,21.09,21.06,21.07,168025.07836990594,6.3907,6.3938,6.3847,6.3877,168025.0784
2005-03-21 15:20:00,21.07,21.1,21.07,21.1,100731.45245559038,6.3877,6.3968,6.3877,6.3968,100731.4525
2005-03-21 15:25:00,21.1,21.11,21.08,21.08,253082.54963427372,6.3968,6.3998,6.3907,6.3907,253082.5496
2005-03-21 15:30:00,21.08,21.09,21.04,21.07,158620.6896551724,6.3907,6.3938,6.3786,6.3877,158620.6897
2005-03-21 15:35:00,21.07,21.07,21.05,21.07,69592.47648902821,6.3877,6.3877,6.3816,6.3877,69592.4765
2005-03-21 15:40:00,21.06,21.07,21.02,21.02,166980.1462904911,6.3847,6.3877,6.3725,6.3725,166980.1463
2005-03-21 15:45:00,21.02,21.04,21.02,21.04,143364.68129571577,6.3725,6.3786,6.3725,6.3786,143364.6813
2005-03-21 15:50:00,21.03,21.05,21.01,21.01,249738.7669801463,6.3756,6.3816,6.3695,6.3695,249738.767
2005-03-21 15:55:00,21.01,21.02,21.0,21.01,215882.9676071056,6.3695,6.3725,6.3665,6.3695,215882.9676
2005-03-22 09:30:00,20.74,20.9,20.74,20.9,409195.4022988506,6.2877,6.3362,6.2877,6.3362,409195.4023
2005-03-22 09:35:00,20.91,21.02,20.9,21.02,104075.23510971786,6.3392,6.3725,6.3362,6.3725,104075.2351
2005-03-22 09:40:00,21.03,21.07,21.02,21.05,139393.9393939394,6.3756,6.3877,6.3725,6.3816,139393.9394
2005-03-22 09:45:00,21.05,21.08,21.05,21.07,126018.80877742948,6.3816,6.3907,6.3816,6.3877,126018.8088
2005-03-22 09:50:00,21.07,21.07,20.98,21.01,135214.21107628004,6.3877,6.3877,6.3604,6.3695,135214.2111
2005-03-22 09:55:00,21.01,21.08,21.01,21.04,143991.6405433647,6.3695,6.3907,6.3695,6.3786,143991.6405
2005-03-22 10:00:00,21.04,21.05,20.99,21.0,93834.90073145244,6.3786,6.3816,6.3634,6.3665,93834.9007
2005-03-22 10:05:00,21.0,21.05,21.0,21.02,102821.31661442008,6.3665,6.3816,6.3665,6.3725,102821.3166
2005-03-22 10:10:00,21.03,21.06,21.03,21.06,96342.73772204808,6.3756,6.3847,6.3756,6.3847,96342.7377
2005-03-22 10:15:00,21.06,21.07,21.05,21.06,59770.11494252874,6.3847,6.3877,6.3816,6.3847,59770.1149
2005-03-22 10:20:00,21.06,21.1,21.05,21.09,89028.2131661442,6.3847,6.3968,6.3816,6.3938,89028.2132
2005-03-22 10:25:00,21.09,21.09,21.06,21.09,48066.87565308255,6.3938,6.3938,6.3847,6.3938,48066.8757
2005-03-22 10:30:00,21.09,21.12,21.09,21.11,189341.69278996863,6.3938,6.4029,6.3938,6.3998,189341.6928
2005-03-22 10:35:00,21.11,21.14,21.11,21.14,42006.269592476485,6.3998,6.4089,6.3998,6.4089,42006.2696
2005-03-22 10:40:00,21.14,21.14,21.1,21.1,40543.36468129572,6.4089,6.4089,6.3968,6.3968,40543.3647
2005-03-22 10:45:00,21.1,21.14,21.1,21.1,73145.24555903867,6.3968,6.4089,6.3968,6.3968,73145.2456
2005-03-22 10:50:00,21.1,21.1,21.07,21.08,83176.5935214211,6.3968,6.3968,6.3877,6.3907,83176.5935
2005-03-22 10:55:00,21.08,21.08,21.05,21.05,268338.5579937304,6.3907,6.3907,6.3816,6.3816,268338.558
2005-03-22 11:00:00,21.05,21.06,21.05,21.05,36154.649947753394,6.3816,6.3847,6.3816,6.3816,36154.6499
2005-03-22 11:05:00,21.05,21.06,21.05,21.06,42006.269592476485,6.3816,6.3847,6.3816,6.3847,42006.2696
2005-03-22 11:10:00,21.06,21.07,21.05,21.07,41170.32392894461,6.3847,6.3877,6.3816,6.3877,41170.3239
2005-03-22 11:15:00,21.07,21.09,21.07,21.09,58934.16927899687,6.3877,6.3938,6.3877,6.3938,58934.1693
2005-03-22 11:20:00,21.09,21.1,21.09,21.09,67711.59874608151,6.3938,6.3968,6.3938,6.3938,67711.5987
2005-03-22 11:25:00,21.09,21.09,21.06,21.07,87983.28108672936,6.3938,6.3938,6.3847,6.3877,87983.2811
2005-03-22 11:30:00,21.06,21.08,21.06,21.08,42424.24242424242,6.3847,6.3907,6.3847,6.3907,42424.2424
2005-03-22 11:35:00,21.08,21.08,21.07,21.08,23615.46499477534,6.3907,6.3907,6.3877,6.3907,23615.465
2005-03-22 11:40:00,21.08,21.08,21.06,21.08,32601.880877742944,6.3907,6.3907,6.3847,6.3907,32601.8809
2005-03-22 11:45:00,21.07,21.08,21.07,21.07,50156.73981191222,6.3877,6.3907,6.3877,6.3877,50156.7398
2005-03-22 11:50:00,21.07,21.14,21.07,21.14,77533.96029258097,6.3877,6.4089,6.3877,6.4089,77533.9603
2005-03-22 11:55:00,21.14,21.14,21.12,21.13,33019.85370950888,6.4089,6.4089,6.4029,6.4059,33019.8537
2005-03-22 12:00:00,21.13,21.13,21.12,21.12,25287.35632183908,6.4059,6.4059,6.4029,6.4029,25287.3563
2005-03-22 12:05:00,21.12,21.12,21.12,21.12,14420.062695924764,6.4029,6.4029,6.4029,6.4029,14420.0627
2005-03-22 12:10:00,21.13,21.14,21.13,21.13,33646.81295715778,6.4059,6.4089,6.4059,6.4059,33646.813
2005-03-22 12:15:00,21.13,21.13,21.12,21.12,283385.5799373041,6.4059,6.4059,6.4029,6.4029,283385.5799
2005-03-22 12:20:00,21.12,21.13,21.11,21.13,89655.1724137931,6.4029,6.4059,6.3998,6.4059,89655.1724
2005-03-22 12:25:00,21.13,21.14,21.13,21.14,29676.0710553814,6.4059,6.4089,6.4059,6.4089,29676.0711
2005-03-22 12:30:00,21.13,21.14,21.13,21.13,15464.994775339605,6.4059,6.4089,6.4059,6.4059,15464.9948
2005-03-22 12:35:00,21.14,21.15,21.13,21.15,96969.69696969696,6.4089,6.412,6.4059,6.412,96969.697
2005-03-22 12:40:00,21.15,21.17,21.15,21.17,115987.46081504702,6.412,6.418,6.412,6.418,115987.4608
2005-03-22 12:45:00,21.17,21.19,21.17,21.19,97805.64263322884,6.418,6.4241,6.418,6.4241,97805.6426
2005-03-22 12:50:00,21.19,21.2,21.18,21.19,91327.06374085684,6.4241,6.4271,6.421,6.4241,91327.0637
2005-03-22 12:55:00,21.19,21.2,21.18,21.2,42424.24242424242,6.4241,6.4271,6.421,6.4271,42424.2424
2005-03-22 13:00:00,21.2,21.2,21.19,21.2,42633.22884012539,6.4271,6.4271,6.4241,6.4271,42633.2288
2005-03-22 13:05:00,21.2,21.21,21.2,21.21,26123.30198537095,6.4271,6.4301,6.4271,6.4301,26123.302
2005-03-22 13:10:00,21.2,21.2,21.19,21.19,26750.261233019854,6.4271,6.4271,6.4241,6.4241,26750.2612
2005-03-22 13:15:00,21.19,21.19,21.18,21.18,31556.948798328107,6.4241,6.4241,6.421,6.421,31556.9488
2005-03-22 13:20:00,21.18,21.19,21.16,21.17,59561.12852664576,6.421,6.4241,6.415,6.418,59561.1285
2005-03-22 13:25:00,21.18,21.19,21.17,21.19,51201.67189132706,6.421,6.4241,6.418,6.4241,51201.6719
2005-03-22 13:30:00,21.19,21.19,21.18,21.19,35318.70428422152,6.4241,6.4241,6.421,6.4241,35318.7043
2005-03-22 13:35:00,21.19,21.22,21.19,21.22,62068.96551724138,6.4241,6.4332,6.4241,6.4332,62068.9655
2005-03-22 13:40:00,21.22,21.22,21.18,21.22,78369.90595611285,6.4332,6.4332,6.421,6.4332,78369.906
2005-03-22 13:45:00,21.22,21.22,21.19,21.2,47648.90282131661,6.4332,6.4332,6.4241,6.4271,47648.9028
2005-03-22 13:50:00,21.2,21.22,21.2,21.2,48275.86206896552,6.4271,6.4332,6.4271,6.4271,48275.8621
2005-03-22 13:55:00,21.2,21.2,21.19,21.2,32810.86729362591,6.4271,6.4271,6.4241,6.4271,32810.8673
2005-03-22 14:00:00,21.21,21.22,21.2,21.22,55381.400208986415,6.4301,6.4332,6.4271,6.4332,55381.4002
2005-03-22 14:05:00,21.22,21.26,21.22,21.26,103866.2486938349,6.4332,6.4453,6.4332,6.4453,103866.2487
2005-03-22 14:10:00,21.26,21.29,21.26,21.26,130407.52351097178,6.4453,6.4544,6.4453,6.4453,130407.5235
2005-03-22 14:15:00,21.26,21.28,21.23,21.27,95506.7920585162,6.4453,6.4514,6.4362,6.4483,95506.7921
2005-03-22 14:20:00,21.27,21.28,21.17,21.17,151515.15151515152,6.4483,6.4514,6.418,6.418,151515.1515
2005-03-22 14:25:00,21.18,21.21,21.17,21.2,160083.5945663532,6.421,6.4301,6.418,6.4271,160083.5946
2005-03-22 14:30:00,21.22,21.23,21.2,21.22,163218.3908045977,6.4332,6.4362,6.4271,6.4332,163218.3908
2005-03-22 14:35:00,21.22,21.23,21.16,21.17,180355.27690700104,6.4332,6.4362,6.415,6.418,180355.2769
2005-03-22 14:40:00,21.16,21.17,21.13,21.15,154022.9885057471,6.415,6.418,6.4059,6.412,154022.9885
2005-03-22 14:45:00,21.15,21.15,21.13,21.13,136468.12957157785,6.412,6.412,6.4059,6.4059,136468.1296
2005-03-22 14:50:00,21.13,21.13,21.1,21.11,94252.87356321838,6.4059,6.4059,6.3968,6.3998,94252.8736
2005-03-22 14:55:00,21.11,21.14,21.11,21.12,89655.1724137931,6.3998,6.4089,6.3998,6.4029,89655.1724
2005-03-22 15:00:00,21.12,21.17,21.06,21.11,189759.66562173457,6.4029,6.418,6.3847,6.3998,189759.6656
2005-03-22 15:05:00,21.12,21.12,21.06,21.06,86938.34900731452,6.4029,6.4029,6.3847,6.3847,86938.349
2005-03-22 15:10:00,21.06,21.09,21.06,21.07,89028.2131661442,6.3847,6.3938,6.3847,6.3877,89028.2132
2005-03-22 15:15:00,21.07,21.07,21.01,21.01,104493.2079414838,6.3877,6.3877,6.3695,6.3695,104493.2079
2005-03-22 15:20:00,21.02,21.06,21.01,21.06,84430.51201671892,6.3725,6.3847,6.3695,6.3847,84430.512
2005-03-22 15:25:00,21.06,21.07,21.03,21.06,79623.82445141066,6.3847,6.3877,6.3756,6.3847,79623.8245
2005-03-22 15:30:00,21.05,21.06,21.03,21.05,106792.05851619644,6.3816,6.3847,6.3756,6.3816,106792.0585
2005-03-22 15:35:00,21.05,21.05,21.01,21.01,87983.28108672936,6.3816,6.3816,6.3695,6.3695,87983.2811
2005-03-22 15:40:00,21.01,21.01,20.98,20.99,151724.13793103446,6.3695,6.3695,6.3604,6.3634,151724.1379
2005-03-22 15:45:00,20.99,20.99,20.95,20.98,150261.2330198537,6.3634,6.3634,6.3513,6.3604,150261.233
2005-03-22 15:50:00,20.98,21.0,20.97,20.98,124973.87669801465,6.3604,6.3665,6.3574,6.3604,124973.8767
2005-03-22 15:55:00,20.98,20.98,20.92,20.96,175966.56217345872,6.3604,6.3604,6.3422,6.3544,175966.5622
2005-03-23 09:30:00,20.88,20.97,20.88,20.97,220689.6551724138,6.3301,6.3574,6.3301,6.3574,220689.6552
2005-03-23 09:35:00,20.97,20.98,20.92,20.95,85057.4712643678,6.3574,6.3604,6.3422,6.3513,85057.4713
2005-03-23 09:40:00,20.96,21.09,20.94,21.07,67502.61233019854,6.3544,6.3938,6.3483,6.3877,67502.6123
2005-03-23 09:45:00,21.05,21.1,21.02,21.03,70637.40856844305,6.3816,6.3968,6.3725,6.3756,70637.4086
2005-03-23 09:50:00,21.03,21.07,21.02,21.03,89237.19958202717,6.3756,6.3877,6.3725,6.3756,89237.1996
2005-03-23 09:55:00,21.03,21.09,21.03,21.09,103448.27586206896,6.3756,6.3938,6.3756,6.3938,103448.2759
2005-03-23 10:00:00,21.09,21.14,21.09,21.13,65830.7210031348,6.3938,6.4089,6.3938,6.4059,65830.721
2005-03-23 10:05:00,21.12,21.13,21.08,21.12,41797.28317659352,6.4029,6.4059,6.3907,6.4029,41797.2832
2005-03-23 10:10:00,21.11,21.12,21.07,21.08,53291.53605015674,6.3998,6.4029,6.3877,6.3907,53291.5361
2005-03-23 10:15:00,21.09,21.11,21.06,21.07,46812.957157784746,6.3938,6.3998,6.3847,6.3877,46812.9572
2005-03-23 10:20:00,21.06,21.07,21.06,21.07,27795.19331243469,6.3847,6.3877,6.3847,6.3877,27795.1933
2005-03-23 10:25:00,21.07,21.07,21.02,21.05,75235.10971786834,6.3877,6.3877,6.3725,6.3816,75235.1097
2005-03-23 10:30:00,21.05,21.07,21.01,21.05,129153.60501567398,6.3816,6.3877,6.3695,6.3816,129153.605
2005-03-23 10:35:00,21.04,21.06,21.03,21.05,33228.84012539185,6.3786,6.3847,6.3756,6.3816,33228.8401
2005-03-23 10:40:00,21.05,21.08,21.03,21.07,43260.188087774295,6.3816,6.3907,6.3756,6.3877,43260.1881
2005-03-23 10:45:00,21.08,21.09,21.05,21.08,61650.992685475445,6.3907,6.3938,6.3816,6.3907,61650.9927
2005-03-23 10:50:00,21.08,21.12,21.08,21.12,108881.92267502612,6.3907,6.4029,6.3907,6.4029,108881.9227
2005-03-23 10:55:00,21.13,21.15,21.11,21.14,161546.49947753394,6.4059,6.412,6.3998,6.4089,161546.4995
2005-03-23 11:00:00,21.14,21.14,21.08,21.1,57471.26436781609,6.4089,6.4089,6.3907,6.3968,57471.2644
2005-03-23 11:05:00,21.09,21.18,21.09,21.18,71473.35423197492,6.3938,6.421,6.3938,6.421,71473.3542
2005-03-23 11:10:00,21.17,21.22,21.17,21.19,94879.83281086729,6.418,6.4332,6.418,6.4241,94879.8328
2005-03-23 11:15:00,21.2,21.23,21.2,21.23,130198.53709508882,6.4271,6.4362,6.4271,6.4362,130198.5371
2005-03-23 11:20:00,21.23,21.25,21.19,21.2,122466.039707419,6.4362,6.4423,6.4241,6.4271,122466.0397
2005-03-23 11:25:00,21.2,21.25,21.2,21.24,85893.41692789969,6.4271,6.4423,6.4271,6.4392,85893.4169
2005-03-23 11:30:00,21.24,21.24,21.2,21.2,49320.79414838035,6.4392,6.4392,6.4271,6.4271,49320.7941
2005-03-23 11:35:00,21.2,21.21,21.19,21.2,67711.59874608151,6.4271,6.4301,6.4241,6.4271,67711.5987
2005-03-23 11:40:00,21.2,21.22,21.17,21.21,38244.51410658307,6.4271,6.4332,6.418,6.4301,38244.5141
2005-03-23 11:45:00,21.22,21.26,21.21,21.26,87356.32183908045,6.4332,6.4453,6.4301,6.4453,87356.3218
2005-03-23 11:50:00,21.26,21.27,21.25,21.25,97387.66980146292,6.4453,6.4483,6.4423,6.4423,97387.6698
2005-03-23 11:55:00,21.25,21.28,21.25,21.28,59770.11494252874,6.4423,6.4514,6.4423,6.4514,59770.1149
2005-03-23 12:00:00,21.28,21.31,21.28,21.29,123719.95820271682,6.4514,6.4605,6.4514,6.4544,123719.9582
2005-03-23 12:05:00,21.3,21.33,21.29,21.33,71055.38140020898,6.4574,6.4665,6.4544,6.4665,71055.3814
2005-03-23 12:10:00,21.33,21.38,21.33,21.37,121839.0804597701,6.4665,6.4817,6.4665,6.4786,121839.0805
2005-03-23 12:15:00,21.37,21.37,21.35,21.36,56635.31870428422,6.4786,6.4786,6.4726,6.4756,56635.3187
2005-03-23 12:20:00,21.36,21.37,21.35,21.35,38662.48693834901,6.4756,6.4786,6.4726,6.4726,38662.4869
2005-03-23 12:25:00,21.35,21.36,21.35,21.35,66666.66666666667,6.4726,6.4756,6.4726,6.4726,66666.6667
2005-03-23 12:30:00,21.35,21.35,21.32,21.33,58307.21003134796,6.4726,6.4726,6.4635,6.4665,58307.21
2005-03-23 12:35:00,21.33,21.33,21.32,21.32,48693.834900731454,6.4665,6.4665,6.4635,6.4635,48693.8349
2005-03-23 12:40:00,21.32,21.32,21.3,21.3,57889.23719958203,6.4635,6.4635,6.4574,6.4574,57889.2372
2005-03-23 12:45:00,21.29,21.3,21.28,21.28,69383.49007314524,6.4544,6.4574,6.4514,6.4514,69383.4901
2005-03-23 12:50:00,21.28,21.31,21.28,21.31,52664.57680250784,6.4514,6.4605,6.4514,6.4605,52664.5768
2005-03-23 12:55:00,21.31,21.33,21.3,21.31,30721.00313479624,6.4605,6.4665,6.4574,6.4605,30721.0031
2005-03-23 13:00:00,21.3,21.32,21.3,21.3,56426.33228840125,6.4574,6.4635,6.4574,6.4574,56426.3323
2005-03-23 13:05:00,21.31,21.33,21.3,21.33,35109.71786833856,6.4605,6.4665,6.4574,6.4665,35109.7179
2005-03-23 13:10:00,21.32,21.33,21.28,21.31,43260.188087774295,6.4635,6.4665,6.4514,6.4605,43260.1881
2005-03-23 13:15:00,21.31,21.32,21.28,21.29,73354.23197492163,6.4605,6.4635,6.4514,6.4544,73354.232
2005-03-23 13:20:00,21.3,21.3,21.25,21.27,74399.16405433646,6.4574,6.4574,6.4423,6.4483,74399.1641
2005-03-23 13:25:00,21.27,21.28,21.24,21.25,58725.18286311389,6.4483,6.4514,6.4392,6.4423,58725.1829
2005-03-23 13:30:00,21.25,21.28,21.24,21.27,49738.76698014629,6.4423,6.4514,6.4392,6.4483,49738.767
2005-03-23 13:35:00,21.27,21.31,21.27,21.31,124764.89028213166,6.4483,6.4605,6.4483,6.4605,124764.8903
2005-03-23 13:40:00,21.31,21.34,21.3,21.34,40334.37826541275,6.4605,6.4696,6.4574,6.4696,40334.3783
2005-03-23 13:45:00,21.34,21.35,21.33,21.34,126436.7816091954,6.4696,6.4726,6.4665,6.4696,126436.7816
2005-03-23 13:50:00,21.35,21.35,21.34,21.35,56635.31870428422,6.4726,6.4726,6.4696,6.4726,56635.3187
2005-03-23 13:55:00,21.35,21.41,21.35,21.41,66039.70741901777,6.4726,6.4908,6.4726,6.4908,66039.7074
2005-03-23 14:00:00,21.41,21.46,21.41,21.45,159874.60815047022,6.4908,6.5059,6.4908,6.5029,159874.6082
2005-03-23 14:05:00,21.45,21.48,21.44,21.45,136468.12957157785,6.5029,6.512,6.4999,6.5029,136468.1296
2005-03-23 14:10:00,21.46,21.46,21.42,21.42,87356.32183908045,6.5059,6.5059,6.4938,6.4938,87356.3218
2005-03-23 14:15:00,21.41,21.41,21.4,21.4,82967.60710553813,6.4908,6.4908,6.4877,6.4877,82967.6071
2005-03-23 14:20:00,21.41,21.45,21.4,21.45,50365.72622779519,6.4908,6.5029,6.4877,6.5029,50365.7262
2005-03-23 14:25:00,21.45,21.46,21.43,21.45,80459.77011494253,6.5029,6.5059,6.4968,6.5029,80459.7701
2005-03-23 14:30:00,21.45,21.45,21.42,21.43,96551.72413793104,6.5029,6.5029,6.4938,6.4968,96551.7241
2005-03-23 14:35:00,21.43,21.43,21.4,21.41,75026.12330198537,6.4968,6.4968,6.4877,6.4908,75026.1233
2005-03-23 14:40:00,21.41,21.42,21.41,21.41,54127.481713688605,6.4908,6.4938,6.4908,6.4908,54127.4817
2005-03-23 14:45:00,21.41,21.41,21.39,21.4,54754.44096133751,6.4908,6.4908,6.4847,6.4877,54754.441
2005-03-23 14:50:00,21.4,21.41,21.39,21.4,90909.09090909093,6.4877,6.4908,6.4847,6.4877,90909.0909
2005-03-23 14:55:00,21.4,21.4,21.38,21.39,58934.16927899687,6.4877,6.4877,6.4817,6.4847,58934.1693
2005-03-23 15:00:00,21.39,21.4,21.39,21.4,66666.66666666667,6.4847,6.4877,6.4847,6.4877,66666.6667
2005-03-23 15:05:00,21.4,21.43,21.38,21.42,89655.1724137931,6.4877,6.4968,6.4817,6.4938,89655.1724
2005-03-23 15:10:00,21.42,21.42,21.39,21.4,231556.9487983281,6.4938,6.4938,6.4847,6.4877,231556.9488
2005-03-23 15:15:00,21.39,21.4,21.39,21.4,39080.45977011494,6.4847,6.4877,6.4847,6.4877,39080.4598
2005-03-23 15:20:00,21.4,21.41,21.4,21.4,131452.4555903866,6.4877,6.4908,6.4877,6.4877,131452.4556
2005-03-23 15:25:00,21.39,21.41,21.37,21.38,1685057.4712643677,6.4847,6.4908,6.4786,6.4817,1685057.4713
2005-03-23 15:30:00,21.39,21.4,21.35,21.36,163218.3908045977,6.4847,6.4877,6.4726,6.4756,163218.3908
2005-03-23 15:35:00,21.36,21.36,21.33,21.36,178056.4263322884,6.4756,6.4756,6.4665,6.4756,178056.4263
2005-03-23 15:40:00,21.36,21.39,21.35,21.39,178056.4263322884,6.4756,6.4847,6.4726,6.4847,178056.4263
2005-03-23 15:45:00,21.39,21.41,21.39,21.4,315151.51515151514,6.4847,6.4908,6.4847,6.4877,315151.5152
2005-03-23 15:50:00,21.39,21.39,21.31,21.32,168443.0512016719,6.4847,6.4847,6.4605,6.4635,168443.0512
2005-03-23 15:55:00,21.33,21.34,21.31,21.31,236781.6091954023,6.4665,6.4696,6.4605,6.4605,236781.6092
2005-03-24 09:30:00,21.29,21.32,21.27,21.3,260397.07419017763,6.4544,6.4635,6.4483,6.4574,260397.0742
2005-03-24 09:35:00,21.3,21.32,21.29,21.3,164681.29571577843,6.4574,6.4635,6.4544,6.4574,164681.2957
2005-03-24 09:40:00,21.3,21.41,21.3,21.39,103239.289446186,6.4574,6.4908,6.4574,6.4847,103239.2894
2005-03-24 09:45:00,21.4,21.44,21.38,21.41,228004.1797283177,6.4877,6.4999,6.4817,6.4908,228004.1797
2005-03-24 09:50:00,21.41,21.45,21.4,21.45,113061.65099268548,6.4908,6.5029,6.4877,6.5029,113061.651
2005-03-24 09:55:00,21.45,21.46,21.44,21.46,81713.68861024034,6.5029,6.5059,6.4999,6.5059,81713.6886
2005-03-24 10:00:00,21.47,21.48,21.45,21.45,68756.53082549635,6.509,6.512,6.5029,6.5029,68756.5308
2005-03-24 10:05:00,21.44,21.48,21.44,21.46,82967.60710553813,6.4999,6.512,6.4999,6.5059,82967.6071
2005-03-24 10:10:00,21.48,21.51,21.48,21.5,168443.0512016719,6.512,6.5211,6.512,6.5181,168443.0512
2005-03-24 10:15:00,21.5,21.5,21.47,21.48,79623.82445141066,6.5181,6.5181,6.509,6.512,79623.8245
2005-03-24 10:20:00,21.48,21.51,21.48,21.48,127063.7408568443,6.512,6.5211,6.512,6.512,127063.7409
2005-03-24 10:25:00,21.49,21.51,21.48,21.51,70010.44932079414,6.515,6.5211,6.512,6.5211,70010.4493
2005-03-24 10:30:00,21.51,21.52,21.5,21.5,117868.33855799372,6.5211,6.5241,6.5181,6.5181,117868.3386
2005-03-24 10:35:00,21.5,21.52,21.5,21.52,156948.79832810868,6.5181,6.5241,6.5181,6.5241,156948.7983
2005-03-24 10:40:00,21.51,21.53,21.51,21.53,91327.06374085684,6.5211,6.5272,6.5211,6.5272,91327.0637
2005-03-24 10:45:00,21.53,21.53,21.5,21.5,33228.84012539185,6.5272,6.5272,6.5181,6.5181,33228.8401
2005-03-24 10:50:00,21.5,21.5,21.48,21.5,72518.28631138976,6.5181,6.5181,6.512,6.5181,72518.2863
2005-03-24 10:55:00,21.5,21.5,21.48,21.5,76280.04179728318,6.5181,6.5181,6.512,6.5181,76280.0418
2005-03-24 11:00:00,21.49,21.5,21.48,21.48,49738.76698014629,6.515,6.5181,6.512,6.512,49738.767
2005-03-24 11:05:00,21.48,21.48,21.44,21.45,73145.24555903867,6.512,6.512,6.4999,6.5029,73145.2456
2005-03-24 11:10:00,21.46,21.46,21.44,21.44,70846.39498432602,6.5059,6.5059,6.4999,6.4999,70846.395
2005-03-24 11:15:00,21.45,21.48,21.44,21.47,79414.83803552769,6.5029,6.512,6.4999,6.509,79414.838
2005-03-24 11:20:00,21.48,21.48,21.47,21.47,63322.88401253918,6.512,6.512,6.509,6.509,63322.884
2005-03-24 11:25:00,21.48,21.48,21.46,21.48,45350.05224660397,6.512,6.512,6.5059,6.512,45350.0522
2005-03-24 11:30:00,21.48,21.51,21.48,21.51,55172.41379310345,6.512,6.5211,6.512,6.5211,55172.4138
2005-03-24 11:35:00,21.51,21.51,21.49,21.49,29885.05747126437,6.5211,6.5211,6.515,6.515,29885.0575
2005-03-24 11:40:00,21.5,21.53,21.5,21.52,51410.65830721003,6.5181,6.5272,6.5181,6.5241,51410.6583
2005-03-24 11:45:00,21.52,21.54,21.51,21.52,154231.97492163008,6.5241,6.5302,6.5211,6.5241,154231.9749
2005-03-24 11:50:00,21.51,21.53,21.51,21.53,42842.21525600836,6.5211,6.5272,6.5211,6.5272,42842.2153
2005-03-24 11:55:00,21.52,21.53,21.5,21.52,40334.37826541275,6.5241,6.5272,6.5181,6.5241,40334.3783
2005-03-24 12:00:00,21.52,21.53,21.52,21.53,41379.31034482759,6.5241,6.5272,6.5241,6.5272,41379.3103
2005-03-24 12:05:00,21.53,21.57,21.52,21.57,73981.19122257053,6.5272,6.5393,6.5241,6.5393,73981.1912
2005-03-24 12:10:00,21.57,21.6,21.57,21.59,118286.31138975966,6.5393,6.5484,6.5393,6.5453,118286.3114
2005-03-24 12:15:00,21.59,21.59,21.55,21.55,52455.59038662487,6.5453,6.5453,6.5332,6.5332,52455.5904
2005-03-24 12:20:00,21.55,21.58,21.55,21.57,40961.33751306165,6.5332,6.5423,6.5332,6.5393,40961.3375
2005-03-24 12:25:00,21.57,21.61,21.57,21.59,96969.69696969696,6.5393,6.5514,6.5393,6.5453,96969.697
2005-03-24 12:30:00,21.59,21.6,21.58,21.58,45350.05224660397,6.5453,6.5484,6.5423,6.5423,45350.0522
2005-03-24 12:35:00,21.58,21.63,21.58,21.61,101358.41170323928,6.5423,6.5575,6.5423,6.5514,101358.4117
2005-03-24 12:40:00,21.61,21.61,21.59,21.59,54754.44096133751,6.5514,6.5514,6.5453,6.5453,54754.441
2005-03-24 12:45:00,21.6,21.6,21.58,21.59,83176.5935214211,6.5484,6.5484,6.5423,6.5453,83176.5935
2005-03-24 12:50:00,21.59,21.59,21.58,21.59,60397.07419017764,6.5453,6.5453,6.5423,6.5453,60397.0742
2005-03-24 12:55:00,21.59,21.6,21.59,21.59,36781.6091954023,6.5453,6.5484,6.5453,6.5453,36781.6092
2005-03-24 13:00:00,21.6,21.6,21.58,21.59,44305.12016718913,6.5484,6.5484,6.5423,6.5453,44305.1202
2005-03-24 13:05:00,21.59,21.59,21.59,21.59,48693.834900731454,6.5453,6.5453,6.5453,6.5453,48693.8349
2005-03-24 13:10:00,21.59,21.61,21.58,21.58,70428.42215256009,6.5453,6.5514,6.5423,6.5423,70428.4222
2005-03-24 13:15:00,21.58,21.59,21.58,21.59,51828.631138975965,6.5423,6.5453,6.5423,6.5453,51828.6311
2005-03-24 13:20:00,21.59,21.64,21.59,21.64,58725.18286311389,6.5453,6.5605,6.5453,6.5605,58725.1829
2005-03-24 13:25:00,21.63,21.64,21.61,21.62,53500.52246603971,6.5575,6.5605,6.5514,6.5544,53500.5225
2005-03-24 13:30:00,21.62,21.65,21.62,21.65,66457.6802507837,6.5544,6.5635,6.5544,6.5635,66457.6803
2005-03-24 13:35:00,21.65,21.67,21.65,21.67,47857.88923719958,6.5635,6.5696,6.5635,6.5696,47857.8892
2005-03-24 13:40:00,21.67,21.67,21.66,21.66,42633.22884012539,6.5696,6.5696,6.5666,6.5666,42633.2288
2005-03-24 13:45:00,21.66,21.67,21.65,21.65,31556.948798328107,6.5666,6.5696,6.5635,6.5635,31556.9488
2005-03-24 13:50:00,21.65,21.66,21.61,21.62,47857.88923719958,6.5635,6.5666,6.5514,6.5544,47857.8892
2005-03-24 13:55:00,21.62,21.62,21.6,21.61,41797.28317659352,6.5544,6.5544,6.5484,6.5514,41797.2832
2005-03-24 14:00:00,21.62,21.62,21.6,21.6,41588.29676071055,6.5544,6.5544,6.5484,6.5484,41588.2968
2005-03-24 14:05:00,21.6,21.61,21.59,21.6,53291.53605015674,6.5484,6.5514,6.5453,6.5484,53291.5361
2005-03-24 14:10:00,21.6,21.63,21.59,21.61,66875.65308254963,6.5484,6.5575,6.5453,6.5514,66875.6531
2005-03-24 14:15:00,21.61,21.61,21.57,21.57,39080.45977011494,6.5514,6.5514,6.5393,6.5393,39080.4598
2005-03-24 14:20:00,21.57,21.57,21.55,21.56,52037.61755485893,6.5393,6.5393,6.5332,6.5363,52037.6176
2005-03-24 14:25:00,21.56,21.57,21.55,21.57,54336.46812957158,6.5363,6.5393,6.5332,6.5393,54336.4681
2005-03-24 14:30:00,21.57,21.57,21.55,21.56,61024.03343782654,6.5393,6.5393,6.5332,6.5363,61024.0334
2005-03-24 14:35:00,21.56,21.62,21.56,21.61,105120.1671891327,6.5363,6.5544,6.5363,6.5514,105120.1672
2005-03-24 14:40:00,21.61,21.62,21.57,21.58,53709.50888192267,6.5514,6.5544,6.5393,6.5423,53709.5089
2005-03-24 14:45:00,21.59,21.59,21.55,21.56,67920.58516196447,6.5453,6.5453,6.5332,6.5363,67920.5852
2005-03-24 14:50:00,21.56,21.58,21.56,21.57,89655.1724137931,6.5363,6.5423,6.5363,6.5393,89655.1724
2005-03-24 14:55:00,21.57,21.59,21.57,21.59,35527.69070010449,6.5393,6.5453,6.5393,6.5453,35527.6907
2005-03-24 15:00:00,21.59,21.6,21.57,21.58,69592.47648902821,6.5453,6.5484,6.5393,6.5423,69592.4765
2005-03-24 15:05:00,21.57,21.58,21.51,21.52,110762.80041797285,6.5393,6.5423,6.5211,6.5241,110762.8004
2005-03-24 15:10:00,21.52,21.54,21.51,21.54,164890.28213166143,6.5241,6.5302,6.5211,6.5302,164890.2821
2005-03-24 15:15:00,21.53,21.57,21.53,21.55,89028.2131661442,6.5272,6.5393,6.5272,6.5332,89028.2132
2005-03-24 15:20:00,21.55,21.56,21.54,21.55,82967.60710553813,6.5332,6.5363,6.5302,6.5332,82967.6071
2005-03-24 15:25:00,21.55,21.6,21.55,21.58,97805.64263322884,6.5332,6.5484,6.5332,6.5423,97805.6426
2005-03-24 15:30:00,21.58,21.58,21.53,21.53,61024.03343782654,6.5423,6.5423,6.5272,6.5272,61024.0334
2005-03-24 15:35:00,21.53,21.54,21.52,21.52,92789.9686520376,6.5272,6.5302,6.5241,6.5241,92789.9687
2005-03-24 15:40:00,21.52,21.53,21.51,21.53,157157.78474399162,6.5241,6.5272,6.5211,6.5272,157157.7847
2005-03-24 15:45:00,21.53,21.54,21.53,21.53,98432.60188087774,6.5272,6.5302,6.5272,6.5272,98432.6019
2005-03-24 15:50:00,21.54,21.54,21.46,21.48,204597.7011494253,6.5302,6.5302,6.5059,6.512,204597.7011
2005-03-24 15:55:00,21.48,21.52,21.48,21.52,164890.28213166143,6.512,6.5241,6.512,6.5241,164890.2821
2005-03-28 09:30:00,21.51,21.53,21.44,21.44,260606.0606060606,6.5211,6.5272,6.4999,6.4999,260606.0606
2005-03-28 09:35:00,21.44,21.45,21.39,21.43,65830.7210031348,6.4999,6.5029,6.4847,6.4968,65830.721
2005-03-28 09:40:00,21.42,21.42,21.38,21.41,58098.223615465,6.4938,6.4938,6.4817,6.4908,58098.2236
2005-03-28 09:45:00,21.41,21.49,21.41,21.47,71891.32706374086,6.4908,6.515,6.4908,6.509,71891.3271
2005-03-28 09:50:00,21.48,21.5,21.47,21.48,80041.7972831766,6.512,6.5181,6.509,6.512,80041.7973
2005-03-28 09:55:00,21.48,21.53,21.48,21.51,62068.96551724138,6.512,6.5272,6.512,6.5211,62068.9655
2005-03-28 10:00:00,21.5,21.55,21.37,21.54,82967.60710553813,6.5181,6.5332,6.4786,6.5302,82967.6071
2005-03-28 10:05:00,21.54,21.57,21.5,21.5,46185.99791013584,6.5302,6.5393,6.5181,6.5181,46185.9979
2005-03-28 10:10:00,21.48,21.51,21.47,21.47,58725.18286311389,6.512,6.5211,6.509,6.509,58725.1829
2005-03-28 10:15:00,21.47,21.51,21.42,21.45,58516.19644723093,6.509,6.5211,6.4938,6.5029,58516.1964
2005-03-28 10:20:00,21.44,21.49,21.44,21.48,62068.96551724138,6.4999,6.515,6.4999,6.512,62068.9655
2005-03-28 10:25:00,21.48,21.5,21.44,21.47,71055.38140020898,6.512,6.5181,6.4999,6.509,71055.3814
2005-03-28 10:30:00,21.46,21.53,21.46,21.51,89655.1724137931,6.5059,6.5272,6.5059,6.5211,89655.1724
2005-03-28 10:35:00,21.52,21.54,21.52,21.53,61442.00626959247,6.5241,6.5302,6.5241,6.5272,61442.0063
2005-03-28 10:40:00,21.53,21.53,21.48,21.5,63322.88401253918,6.5272,6.5272,6.512,6.5181,63322.884
2005-03-28 10:45:00,21.5,21.53,21.5,21.53,43260.188087774295,6.5181,6.5272,6.5181,6.5272,43260.1881
2005-03-28 10:50:00,21.53,21.54,21.5,21.52,48484.84848484848,6.5272,6.5302,6.5181,6.5241,48484.8485
2005-03-28 10:55:00,21.52,21.52,21.51,21.51,38871.47335423197,6.5241,6.5241,6.5211,6.5211,38871.4734
2005-03-28 11:00:00,21.51,21.52,21.5,21.52,75235.10971786834,6.5211,6.5241,6.5181,6.5241,75235.1097
2005-03-28 11:05:00,21.52,21.52,21.49,21.51,58098.223615465,6.5241,6.5241,6.515,6.5211,58098.2236
2005-03-28 11:10:00,21.51,21.56,21.51,21.52,68965.5172413793,6.5211,6.5363,6.5211,6.5241,68965.5172
2005-03-28 11:15:00,21.52,21.56,21.52,21.56,52664.57680250784,6.5241,6.5363,6.5241,6.5363,52664.5768
2005-03-28 11:20:00,21.55,21.58,21.54,21.58,53500.52246603971,6.5332,6.5423,6.5302,6.5423,53500.5225
2005-03-28 11:25:00,21.58,21.59,21.56,21.56,158411.70323928943,6.5423,6.5453,6.5363,6.5363,158411.7032
2005-03-28 11:30:00,21.56,21.58,21.56,21.56,53082.54963427377,6.5363,6.5423,6.5363,6.5363,53082.5496
2005-03-28 11:35:00,21.56,21.58,21.56,21.58,31347.96238244514,6.5363,6.5423,6.5363,6.5423,31347.9624
2005-03-28 11:40:00,21.58,21.58,21.56,21.56,63740.85684430512,6.5423,6.5423,6.5363,6.5363,63740.8568
2005-03-28 11:45:00,21.56,21.56,21.54,21.56,29885.05747126437,6.5363,6.5363,6.5302,6.5363,29885.0575
2005-03-28 11:50:00,21.56,21.56,21.52,21.55,59770.11494252874,6.5363,6.5363,6.5241,6.5332,59770.1149
2005-03-28 11:55:00,21.56,21.58,21.55,21.56,44305.12016718913,6.5363,6.5423,6.5332,6.5363,44305.1202
2005-03-28 12:00:00,21.55,21.56,21.53,21.54,53500.52246603971,6.5332,6.5363,6.5272,6.5302,53500.5225
2005-03-28 12:05:00,21.54,21.54,21.48,21.48,87774.29467084639,6.5302,6.5302,6.512,6.512,87774.2947
2005-03-28 12:10:00,21.48,21.5,21.47,21.48,120585.16196447233,6.512,6.5181,6.509,6.512,120585.162
2005-03-28 12:15:00,21.48,21.48,21.46,21.48,43260.188087774295,6.512,6.512,6.5059,6.512,43260.1881
2005-03-28 12:20:00,21.48,21.49,21.47,21.48,144409.6133751306,6.512,6.515,6.509,6.512,144409.6134
2005-03-28 12:25:00,21.48,21.49,21.48,21.48,143364.68129571577,6.512,6.515,6.512,6.512,143364.6813
2005-03-28 12:30:00,21.49,21.5,21.48,21.48,50365.72622779519,6.515,6.5181,6.512,6.512,50365.7262
2005-03-28 12:35:00,21.48,21.5,21.48,21.49,38035.5276907001,6.512,6.5181,6.512,6.515,38035.5277
2005-03-28 12:40:00,21.48,21.49,21.48,21.48,43051.20167189133,6.512,6.515,6.512,6.512,43051.2017
2005-03-28 12:45:00,21.49,21.49,21.48,21.48,139184.95297805642,6.515,6.515,6.512,6.512,139184.953
2005-03-28 12:50:00,21.48,21.48,21.45,21.46,52455.59038662487,6.512,6.512,6.5029,6.5059,52455.5904
2005-03-28 12:55:00,21.47,21.48,21.46,21.48,47021.94357366771,6.509,6.512,6.5059,6.512,47021.9436
2005-03-28 13:00:00,21.48,21.49,21.47,21.48,91745.03657262278,6.512,6.515,6.509,6.512,91745.0366
2005-03-28 13:05:00,21.48,21.49,21.48,21.48,51410.65830721003,6.512,6.515,6.512,6.512,51410.6583
2005-03-28 13:10:00,21.48,21.53,21.48,21.52,101776.3845350052,6.512,6.5272,6.512,6.5241,101776.3845
2005-03-28 13:15:00,21.53,21.54,21.52,21.54,76489.02821316614,6.5272,6.5302,6.5241,6.5302,76489.0282
2005-03-28 13:20:00,21.53,21.55,21.53,21.53,101358.41170323928,6.5272,6.5332,6.5272,6.5272,101358.4117
2005-03-28 13:25:00,21.53,21.53,21.51,21.51,33437.826541274815,6.5272,6.5272,6.5211,6.5211,33437.8265
2005-03-28 13:30:00,21.51,21.52,21.5,21.52,44932.07941483804,6.5211,6.5241,6.5181,6.5241,44932.0794
2005-03-28 13:35:00,21.52,21.54,21.52,21.53,63531.87042842215,6.5241,6.5302,6.5241,6.5272,63531.8704
2005-03-28 13:40:00,21.53,21.56,21.53,21.55,70010.44932079414,6.5272,6.5363,6.5272,6.5332,70010.4493
2005-03-28 13:45:00,21.55,21.56,21.54,21.55,52664.57680250784,6.5332,6.5363,6.5302,6.5332,52664.5768
2005-03-28 13:50:00,21.55,21.59,21.55,21.59,76280.04179728318,6.5332,6.5453,6.5332,6.5453,76280.0418
2005-03-28 13:55:00,21.58,21.59,21.55,21.55,135632.18390804596,6.5423,6.5453,6.5332,6.5332,135632.1839
2005-03-28 14:00:00,21.54,21.55,21.51,21.52,109717.868338558,6.5302,6.5332,6.5211,6.5241,109717.8683
2005-03-28 14:05:00,21.52,21.52,21.49,21.51,54545.454545454544,6.5241,6.5241,6.515,6.5211,54545.4545
2005-03-28 14:10:00,21.51,21.53,21.5,21.51,61233.01985370951,6.5211,6.5272,6.5181,6.5211,61233.0199
2005-03-28 14:15:00,21.5,21.54,21.49,21.53,131661.4420062696,6.5181,6.5302,6.515,6.5272,131661.442
2005-03-28 14:20:00,21.53,21.54,21.52,21.53,53918.49529780564,6.5272,6.5302,6.5241,6.5272,53918.4953
2005-03-28 14:25:00,21.53,21.61,21.53,21.61,121003.13479623824,6.5272,6.5514,6.5272,6.5514,121003.1348
2005-03-28 14:30:00,21.59,21.61,21.59,21.61,103030.30303030302,6.5453,6.5514,6.5453,6.5514,103030.303
2005-03-28 14:35:00,21.61,21.63,21.61,21.62,116405.43364681296,6.5514,6.5575,6.5514,6.5544,116405.4336
2005-03-28 14:40:00,21.63,21.67,21.62,21.67,136259.14315569488,6.5575,6.5696,6.5544,6.5696,136259.1432
2005-03-28 14:45:00,21.67,21.7,21.66,21.68,147753.3960292581,6.5696,6.5787,6.5666,6.5726,147753.396
2005-03-28 14:50:00,21.68,21.69,21.65,21.66,84221.52560083594,6.5726,6.5757,6.5635,6.5666,84221.5256
2005-03-28 14:55:00,21.66,21.66,21.62,21.62,248275.8620689655,6.5666,6.5666,6.5544,6.5544,248275.8621
2005-03-28 15:00:00,21.62,21.64,21.62,21.63,177429.4670846395,6.5544,6.5605,6.5544,6.5575,177429.4671
2005-03-28 15:05:00,21.63,21.63,21.61,21.62,162173.45872518286,6.5575,6.5575,6.5514,6.5544,162173.4587
2005-03-28 15:10:00,21.62,21.64,21.61,21.64,125391.84952978056,6.5544,6.5605,6.5514,6.5605,125391.8495
2005-03-28 15:15:00,21.65,21.66,21.62,21.66,164263.32288401254,6.5635,6.5666,6.5544,6.5666,164263.3229
2005-03-28 15:20:00,21.66,21.67,21.65,21.66,223197.4921630094,6.5666,6.5696,6.5635,6.5666,223197.4922
2005-03-28 15:25:00,21.66,21.66,21.65,21.65,97178.68338557992,6.5666,6.5666,6.5635,6.5635,97178.6834
2005-03-28 15:30:00,21.65,21.67,21.65,21.67,154440.96133751306,6.5635,6.5696,6.5635,6.5696,154440.9613
2005-03-28 15:35:00,21.67,21.67,21.65,21.65,151515.15151515152,6.5696,6.5696,6.5635,6.5635,151515.1515
2005-03-28 15:40:00,21.66,21.66,21.65,21.65,131870.42842215256,6.5666,6.5666,6.5635,6.5635,131870.4284
2005-03-28 15:45:00,21.66,21.67,21.65,21.66,157993.73040752352,6.5666,6.5696,6.5635,6.5666,157993.7304
2005-03-28 15:50:00,21.67,21.67,21.65,21.65,195611.28526645768,6.5696,6.5696,6.5635,6.5635,195611.2853
2005-03-28 15:55:00,21.65,21.66,21.6,21.62,391013.5841170324,6.5635,6.5666,6.5484,6.5544,391013.5841
2005-03-29 09:30:00,21.77,21.77,21.71,21.77,513897.59665621736,6.5999,6.5999,6.5817,6.5999,513897.5967
2005-03-29 09:35:00,21.77,21.84,21.77,21.84,290491.11807732494,6.5999,6.6211,6.5999,6.6211,290491.1181
2005-03-29 09:40:00,21.84,21.9,21.83,21.85,375966.5621734587,6.6211,6.6393,6.6181,6.6242,375966.5622
2005-03-29 09:45:00,21.85,21.92,21.82,21.87,324973.8766980146,6.6242,6.6454,6.6151,6.6302,324973.8767
2005-03-29 09:50:00,21.87,21.87,21.81,21.82,281086.7293625914,6.6302,6.6302,6.612,6.6151,281086.7294
2005-03-29 09:55:00,21.82,21.87,21.82,21.84,192058.5161964472,6.6151,6.6302,6.6151,6.6211,192058.5162
2005-03-29 10:00:00,21.83,21.88,21.83,21.88,229676.07105538136,6.6181,6.6333,6.6181,6.6333,229676.0711
2005-03-29 10:05:00,21.88,21.92,21.84,21.92,275235.1097178683,6.6333,6.6454,6.6211,6.6454,275235.1097
2005-03-29 10:10:00,21.92,21.95,21.92,21.94,214420.06269592475,6.6454,6.6545,6.6454,6.6515,214420.0627
2005-03-29 10:15:00,21.94,21.96,21.93,21.96,215464.9947753396,6.6515,6.6575,6.6484,6.6575,215464.9948
2005-03-29 10:20:00,21.97,21.98,21.96,21.96,183072.1003134796,6.6605,6.6636,6.6575,6.6575,183072.1003
2005-03-29 10:25:00,21.96,21.98,21.96,21.97,299686.5203761755,6.6575,6.6636,6.6575,6.6605,299686.5204
2005-03-29 10:30:00,21.98,22.01,21.98,22.0,351306.16509926855,6.6636,6.6727,6.6636,6.6696,351306.1651
2005-03-29 10:35:00,22.0,22.01,21.99,22.01,199791.01358411703,6.6696,6.6727,6.6666,6.6727,199791.0136
2005-03-29 10:40:00,22.01,22.01,21.94,21.95,229049.1118077325,6.6727,6.6727,6.6515,6.6545,229049.1118
2005-03-29 10:45:00,21.95,21.96,21.92,21.92,105956.11285266458,6.6545,6.6575,6.6454,6.6454,105956.1129
2005-03-29 10:50:00,21.92,21.95,21.92,21.95,141483.80355276907,6.6454,6.6545,6.6454,6.6545,141483.8036
2005-03-29 10:55:00,21.95,21.96,21.94,21.96,73563.2183908046,6.6545,6.6575,6.6515,6.6575,73563.2184
2005-03-29 11:00:00,21.96,21.97,21.95,21.97,181609.19540229885,6.6575,6.6605,6.6545,6.6605,181609.1954
2005-03-29 11:05:00,21.97,21.99,21.96,21.97,184952.9780564264,6.6605,6.6666,6.6575,6.6605,184952.9781
2005-03-29 11:10:00,21.97,21.98,21.96,21.97,83594.56635318704,6.6605,6.6636,6.6575,6.6605,83594.5664
2005-03-29 11:15:00,21.97,22.0,21.97,22.0,111180.77324973876,6.6605,6.6696,6.6605,6.6696,111180.7732
2005-03-29 11:20:00,22.0,22.0,21.99,21.99,60397.07419017764,6.6696,6.6696,6.6666,6.6666,60397.0742
2005-03-29 11:25:00,21.98,21.99,21.95,21.95,110344.8275862069,6.6636,6.6666,6.6545,6.6545,110344.8276
2005-03-29 11:30:00,21.95,21.97,21.94,21.97,141692.78996865204,6.6545,6.6605,6.6515,6.6605,141692.79
2005-03-29 11:35:00,21.97,21.98,21.97,21.98,73354.23197492163,6.6605,6.6636,6.6605,6.6636,73354.232
2005-03-29 11:40:00,21.98,22.0,21.98,22.0,64367.81609195402,6.6636,6.6696,6.6636,6.6696,64367.8161
2005-03-29 11:45:00,21.99,22.01,21.99,22.01,109508.88192267502,6.6666,6.6727,6.6666,6.6727,109508.8819
2005-03-29 11:50:00,22.01,22.01,22.0,22.0,76071.0553814002,6.6727,6.6727,6.6696,6.6696,76071.0554
2005-03-29 11:55:00,22.01,22.01,22.0,22.01,157366.7711598746,6.6727,6.6727,6.6696,6.6727,157366.7712
2005-03-29 12:00:00,22.01,22.01,21.99,22.0,83176.5935214211,6.6727,6.6727,6.6666,6.6696,83176.5935
2005-03-29 12:05:00,22.0,22.0,21.95,21.95,94879.83281086729,6.6696,6.6696,6.6545,6.6545,94879.8328
2005-03-29 12:10:00,21.95,21.99,21.95,21.98,104493.2079414838,6.6545,6.6666,6.6545,6.6636,104493.2079
2005-03-29 12:15:00,21.99,21.99,21.96,21.99,193939.39393939392,6.6666,6.6666,6.6575,6.6666,193939.3939
2005-03-29 12:20:00,21.99,22.0,21.98,21.99,44723.09299895506,6.6666,6.6696,6.6636,6.6666,44723.093
2005-03-29 12:25:00,21.99,21.99,21.96,21.98,121630.09404388716,6.6666,6.6666,6.6575,6.6636,121630.094
2005-03-29 12:30:00,21.97,21.98,21.97,21.98,58934.16927899687,6.6605,6.6636,6.6605,6.6636,58934.1693
2005-03-29 12:35:00,21.98,22.02,21.98,22.02,75653.08254963427,6.6636,6.6757,6.6636,6.6757,75653.0825
2005-03-29 12:40:00,22.01,22.03,22.01,22.03,38035.5276907001,6.6727,6.6787,6.6727,6.6787,38035.5277
2005-03-29 12:45:00,22.03,22.03,22.0,22.01,211703.23928944612,6.6787,6.6787,6.6696,6.6727,211703.2393
2005-03-29 12:50:00,22.01,22.02,21.98,21.99,179728.31765935215,6.6727,6.6757,6.6636,6.6666,179728.3177
2005-03-29 12:55:00,22.0,22.02,22.0,22.02,93834.90073145244,6.6696,6.6757,6.6696,6.6757,93834.9007
2005-03-29 13:00:00,22.02,22.03,22.01,22.02,68338.5579937304,6.6757,6.6787,6.6727,6.6757,68338.558
2005-03-29 13:05:00,22.02,22.02,21.99,21.99,34691.74503657262,6.6757,6.6757,6.6666,6.6666,34691.745
2005-03-29 13:10:00,21.98,21.99,21.94,21.94,135005.22466039707,6.6636,6.6666,6.6515,6.6515,135005.2247
2005-03-29 13:15:00,21.94,21.94,21.9,21.91,134169.2789968652,6.6515,6.6515,6.6393,6.6424,134169.279
2005-03-29 13:20:00,21.91,21.92,21.89,21.92,120794.14838035528,6.6424,6.6454,6.6363,6.6454,120794.1484
2005-03-29 13:25:00,21.92,21.94,21.91,21.93,66666.66666666667,6.6454,6.6515,6.6424,6.6484,66666.6667
2005-03-29 13:30:00,21.93,21.96,21.92,21.96,86102.40334378266,6.6484,6.6575,6.6454,6.6575,86102.4033
2005-03-29 13:35:00,21.96,21.96,21.94,21.94,44723.09299895506,6.6575,6.6575,6.6515,6.6515,44723.093
2005-03-29 13:40:00,21.94,21.94,21.93,21.94,31138.97596656217,6.6515,6.6515,6.6484,6.6515,31138.976
2005-03-29 13:45:00,21.94,21.95,21.92,21.93,126436.7816091954,6.6515,6.6545,6.6454,6.6484,126436.7816
2005-03-29 13:50:00,21.93,21.95,21.92,21.95,91118.07732497388,6.6484,6.6545,6.6454,6.6545,91118.0773
2005-03-29 13:55:00,21.95,21.97,21.95,21.97,85684.43051201671,6.6545,6.6605,6.6545,6.6605,85684.4305
2005-03-29 14:00:00,21.97,21.97,21.94,21.94,163636.36363636362,6.6605,6.6605,6.6515,6.6515,163636.3636
2005-03-29 14:05:00,21.94,21.95,21.92,21.94,119958.2027168234,6.6515,6.6545,6.6454,6.6515,119958.2027
2005-03-29 14:10:00,21.93,21.95,21.92,21.95,113479.6238244514,6.6484,6.6545,6.6454,6.6545,113479.6238
2005-03-29 14:15:00,21.96,21.96,21.91,21.92,93416.92789968652,6.6575,6.6575,6.6424,6.6454,93416.9279
2005-03-29 14:20:00,21.92,21.94,21.92,21.93,89655.1724137931,6.6454,6.6515,6.6454,6.6484,89655.1724
2005-03-29 14:25:00,21.93,21.96,21.92,21.95,95715.77847439917,6.6484,6.6575,6.6454,6.6545,95715.7785
2005-03-29 14:30:00,21.96,21.97,21.92,21.92,117868.33855799372,6.6575,6.6605,6.6454,6.6454,117868.3386
2005-03-29 14:35:00,21.92,21.96,21.92,21.93,183281.08672936252,6.6454,6.6575,6.6454,6.6484,183281.0867
2005-03-29 14:40:00,21.93,21.93,21.88,21.91,250992.6854754441,6.6484,6.6484,6.6333,6.6424,250992.6855
2005-03-29 14:45:00,21.92,21.95,21.91,21.94,209195.40229885056,6.6454,6.6545,6.6424,6.6515,209195.4023
2005-03-29 14:50:00,21.94,21.95,21.94,21.94,77742.94670846395,6.6515,6.6545,6.6515,6.6515,77742.9467
2005-03-29 14:55:00,21.94,21.96,21.94,21.96,86311.38975966562,6.6515,6.6575,6.6515,6.6575,86311.3898
2005-03-29 15:00:00,21.96,21.96,21.88,21.89,178892.37199582026,6.6575,6.6575,6.6333,6.6363,178892.372
2005-03-29 15:05:00,21.89,21.89,21.86,21.87,295088.81922675023,6.6363,6.6363,6.6272,6.6302,295088.8192
2005-03-29 15:10:00,21.87,21.88,21.85,21.85,154022.9885057471,6.6302,6.6333,6.6242,6.6242,154022.9885
2005-03-29 15:15:00,21.84,21.85,21.82,21.84,165099.2685475444,6.6211,6.6242,6.6151,6.6211,165099.2685
2005-03-29 15:20:00,21.84,21.87,21.83,21.87,77533.96029258097,6.6211,6.6302,6.6181,6.6302,77533.9603
2005-03-29 15:25:00,21.87,21.88,21.87,21.88,129362.59143155694,6.6302,6.6333,6.6302,6.6333,129362.5914
2005-03-29 15:30:00,21.88,21.91,21.87,21.9,161337.513061651,6.6333,6.6424,6.6302,6.6393,161337.5131
2005-03-29 15:35:00,21.89,21.9,21.85,21.85,125182.8631138976,6.6363,6.6393,6.6242,6.6242,125182.8631
2005-03-29 15:40:00,21.85,21.9,21.85,21.89,192685.4754440961,6.6242,6.6393,6.6242,6.6363,192685.4754
2005-03-29 15:45:00,21.89,21.89,21.86,21.89,171159.87460815045,6.6363,6.6363,6.6272,6.6363,171159.8746
2005-03-29 15:50:00,21.88,21.89,21.85,21.86,268965.5172413793,6.6333,6.6363,6.6242,6.6272,268965.5172
2005-03-29 15:55:00,21.86,21.91,21.86,21.89,276698.0146290491,6.6272,6.6424,6.6272,6.6363,276698.0146
2005-03-30 09:30:00,22.08,22.1,22.05,22.08,324764.8902821317,6.6939,6.7,6.6848,6.6939,324764.8903
2005-03-30 09:35:00,22.08,22.08,22.03,22.04,116614.42006269592,6.6939,6.6939,6.6787,6.6818,116614.4201
2005-03-30 09:40:00,22.04,22.07,22.04,22.06,121421.10762800416,6.6818,6.6909,6.6818,6.6878,121421.1076
2005-03-30 09:45:00,22.06,22.1,22.06,22.08,114942.52873563218,6.6878,6.7,6.6878,6.6939,114942.5287
2005-03-30 09:50:00,22.08,22.09,22.06,22.07,81504.70219435736,6.6939,6.6969,6.6878,6.6909,81504.7022
2005-03-30 09:55:00,22.07,22.13,22.07,22.12,120585.16196447233,6.6909,6.7091,6.6909,6.706,120585.162
2005-03-30 10:00:00,22.12,22.13,22.1,22.11,105120.1671891327,6.706,6.7091,6.7,6.703,105120.1672
2005-03-30 10:05:00,22.11,22.13,22.08,22.12,199164.0543364681,6.703,6.7091,6.6939,6.706,199164.0543
2005-03-30 10:10:00,22.12,22.13,22.07,22.07,85266.45768025078,6.706,6.7091,6.6909,6.6909,85266.4577
2005-03-30 10:15:00,22.07,22.11,22.06,22.11,105329.15360501569,6.6909,6.703,6.6878,6.703,105329.1536
2005-03-30 10:20:00,22.11,22.13,22.07,22.08,69174.50365726228,6.703,6.7091,6.6909,6.6939,69174.5037
2005-03-30 10:25:00,22.08,22.13,22.08,22.08,77533.96029258097,6.6939,6.7091,6.6939,6.6939,77533.9603
2005-03-30 10:30:00,22.08,22.15,22.08,22.14,175757.57575757577,6.6939,6.7151,6.6939,6.7121,175757.5758
2005-03-30 10:35:00,22.14,22.2,22.14,22.2,87356.32183908045,6.7121,6.7303,6.7121,6.7303,87356.3218
2005-03-30 10:40:00,22.19,22.22,22.18,22.2,103866.2486938349,6.7272,6.7363,6.7242,6.7303,103866.2487
2005-03-30 10:45:00,22.2,22.25,22.19,22.25,300104.4932079415,6.7303,6.7454,6.7272,6.7454,300104.4932
2005-03-30 10:50:00,22.25,22.26,22.2,22.26,183281.08672936252,6.7454,6.7485,6.7303,6.7485,183281.0867
2005-03-30 10:55:00,22.26,22.29,22.26,22.28,183072.1003134796,6.7485,6.7576,6.7485,6.7545,183072.1003
2005-03-30 11:00:00,22.29,22.29,22.27,22.27,90491.11807732497,6.7576,6.7576,6.7515,6.7515,90491.1181
2005-03-30 11:05:00,22.27,22.27,22.25,22.26,92789.9686520376,6.7515,6.7515,6.7454,6.7485,92789.9687
2005-03-30 11:10:00,22.26,22.26,22.25,22.25,120167.18913270636,6.7485,6.7485,6.7454,6.7454,120167.1891
2005-03-30 11:15:00,22.26,22.28,22.26,22.28,71055.38140020898,6.7485,6.7545,6.7485,6.7545,71055.3814
2005-03-30 11:20:00,22.28,22.31,22.27,22.3,147962.38244514106,6.7545,6.7636,6.7515,6.7606,147962.3824
2005-03-30 11:25:00,22.3,22.33,22.29,22.32,107419.01776384536,6.7606,6.7697,6.7576,6.7667,107419.0178
2005-03-30 11:30:00,22.32,22.34,22.31,22.34,82758.62068965517,6.7667,6.7727,6.7636,6.7727,82758.6207
2005-03-30 11:35:00,22.33,22.36,22.33,22.33,99686.52037617554,6.7697,6.7788,6.7697,6.7697,99686.5204
2005-03-30 11:40:00,22.34,22.36,22.32,22.36,76280.04179728318,6.7727,6.7788,6.7667,6.7788,76280.0418
2005-03-30 11:45:00,22.36,22.37,22.34,22.37,121421.10762800416,6.7788,6.7818,6.7727,6.7818,121421.1076
2005-03-30 11:50:00,22.37,22.37,22.36,22.37,118286.31138975966,6.7818,6.7818,6.7788,6.7818,118286.3114
2005-03-30 11:55:00,22.37,22.37,22.36,22.37,64785.78892371996,6.7818,6.7818,6.7788,6.7818,64785.7889
2005-03-30 12:00:00,22.36,22.37,22.35,22.36,127272.72727272726,6.7788,6.7818,6.7758,6.7788,127272.7273
2005-03-30 12:05:00,22.36,22.36,22.33,22.33,44305.12016718913,6.7788,6.7788,6.7697,6.7697,44305.1202
2005-03-30 12:10:00,22.33,22.33,22.28,22.28,140438.87147335423,6.7697,6.7697,6.7545,6.7545,140438.8715
2005-03-30 12:15:00,22.27,22.28,22.26,22.28,212539.18495297804,6.7515,6.7545,6.7485,6.7545,212539.185
2005-03-30 12:20:00,22.28,22.3,22.28,22.3,127481.71368861024,6.7545,6.7606,6.7545,6.7606,127481.7137
2005-03-30 12:25:00,22.3,22.31,22.28,22.3,100104.49320794149,6.7606,6.7636,6.7545,6.7606,100104.4932
2005-03-30 12:30:00,22.3,22.33,22.3,22.3,148171.36886102404,6.7606,6.7697,6.7606,6.7606,148171.3689
2005-03-30 12:35:00,22.31,22.31,22.3,22.3,40334.37826541275,6.7636,6.7636,6.7606,6.7606,40334.3783
2005-03-30 12:40:00,22.3,22.31,22.29,22.3,73563.2183908046,6.7606,6.7636,6.7576,6.7606,73563.2184
2005-03-30 12:45:00,22.3,22.33,22.3,22.33,75235.10971786834,6.7606,6.7697,6.7606,6.7697,75235.1097
2005-03-30 12:50:00,22.33,22.34,22.32,22.32,47230.92998955068,6.7697,6.7727,6.7667,6.7667,47230.93
2005-03-30 12:55:00,22.33,22.34,22.32,22.34,130825.49634273772,6.7697,6.7727,6.7667,6.7727,130825.4963
2005-03-30 13:00:00,22.33,22.34,22.32,22.32,81295.71577847439,6.7697,6.7727,6.7667,6.7667,81295.7158
2005-03-30 13:05:00,22.32,22.33,22.32,22.33,63531.87042842215,6.7667,6.7697,6.7667,6.7697,63531.8704
2005-03-30 13:10:00,22.33,22.35,22.33,22.34,36990.59561128527,6.7697,6.7758,6.7697,6.7727,36990.5956
2005-03-30 13:15:00,22.35,22.36,22.34,22.36,61859.97910135841,6.7758,6.7788,6.7727,6.7788,61859.9791
2005-03-30 13:20:00,22.36,22.37,22.35,22.37,175548.58934169277,6.7788,6.7818,6.7758,6.7818,175548.5893
2005-03-30 13:25:00,22.37,22.37,22.35,22.35,108672.93625914316,6.7818,6.7818,6.7758,6.7758,108672.9363
2005-03-30 13:30:00,22.35,22.37,22.35,22.35,134169.2789968652,6.7758,6.7818,6.7758,6.7758,134169.279
2005-03-30 13:35:00,22.35,22.36,22.34,22.35,60397.07419017764,6.7758,6.7788,6.7727,6.7758,60397.0742
2005-03-30 13:40:00,22.35,22.35,22.33,22.33,74190.1776384535,6.7758,6.7758,6.7697,6.7697,74190.1776
2005-03-30 13:45:00,22.33,22.34,22.31,22.32,54336.46812957158,6.7697,6.7727,6.7636,6.7667,54336.4681
2005-03-30 13:50:00,22.32,22.33,22.31,22.33,54963.42737722048,6.7667,6.7697,6.7636,6.7697,54963.4274
2005-03-30 13:55:00,22.33,22.37,22.31,22.36,55590.38662486938,6.7697,6.7818,6.7636,6.7788,55590.3866
2005-03-30 14:00:00,22.35,22.38,22.35,22.37,64785.78892371996,6.7758,6.7848,6.7758,6.7818,64785.7889
2005-03-30 14:05:00,22.37,22.37,22.34,22.37,114524.55590386625,6.7818,6.7818,6.7727,6.7818,114524.5559
2005-03-30 14:10:00,22.37,22.38,22.37,22.37,82758.62068965517,6.7818,6.7848,6.7818,6.7818,82758.6207
2005-03-30 14:15:00,22.37,22.38,22.37,22.37,116196.44723093,6.7818,6.7848,6.7818,6.7818,116196.4472
2005-03-30 14:20:00,22.37,22.37,22.3,22.31,75862.06896551723,6.7818,6.7818,6.7606,6.7636,75862.069
2005-03-30 14:25:00,22.31,22.31,22.28,22.28,585788.9237199582,6.7636,6.7636,6.7545,6.7545,585788.9237
2005-03-30 14:30:00,22.27,22.31,22.27,22.31,112852.6645768025,6.7515,6.7636,6.7515,6.7636,112852.6646
2005-03-30 14:35:00,22.31,22.31,22.29,22.29,290700.10449320794,6.7636,6.7636,6.7576,6.7576,290700.1045
2005-03-30 14:40:00,22.29,22.3,22.25,22.26,146917.45036572622,6.7576,6.7606,6.7454,6.7485,146917.4504
2005-03-30 14:45:00,22.26,22.27,22.25,22.27,121630.09404388716,6.7485,6.7515,6.7454,6.7515,121630.094
2005-03-30 14:50:00,22.27,22.29,22.27,22.28,90073.14524555903,6.7515,6.7576,6.7515,6.7545,90073.1452
2005-03-30 14:55:00,22.28,22.32,22.28,22.31,165726.22779519332,6.7545,6.7667,6.7545,6.7636,165726.2278
2005-03-30 15:00:00,22.3,22.32,22.3,22.32,88610.24033437826,6.7606,6.7667,6.7606,6.7667,88610.2403
2005-03-30 15:05:00,22.31,22.32,22.3,22.31,123301.98537095088,6.7636,6.7667,6.7606,6.7636,123301.9854
2005-03-30 15:10:00,22.31,22.31,22.29,22.3,51410.65830721003,6.7636,6.7636,6.7576,6.7606,51410.6583
2005-03-30 15:15:00,22.3,22.32,22.29,22.32,94043.88714733542,6.7606,6.7667,6.7576,6.7667,94043.8871
2005-03-30 15:20:00,22.32,22.32,22.31,22.31,74190.1776384535,6.7667,6.7667,6.7636,6.7636,74190.1776
2005-03-30 15:25:00,22.32,22.32,22.3,22.3,104493.2079414838,6.7667,6.7667,6.7606,6.7606,104493.2079
2005-03-30 15:30:00,22.31,22.32,22.3,22.3,78787.87878787878,6.7636,6.7667,6.7606,6.7606,78787.8788
2005-03-30 15:35:00,22.3,22.31,22.29,22.31,105120.1671891327,6.7606,6.7636,6.7576,6.7636,105120.1672
2005-03-30 15:40:00,22.31,22.33,22.31,22.32,203552.76907001043,6.7636,6.7697,6.7636,6.7667,203552.7691
2005-03-30 15:45:00,22.32,22.36,22.32,22.36,374503.657262278,6.7667,6.7788,6.7667,6.7788,374503.6573
2005-03-30 15:50:00,22.35,22.38,22.35,22.38,284848.48484848486,6.7758,6.7848,6.7758,6.7848,284848.4848
2005-03-30 15:55:00,22.38,22.38,22.36,22.37,317659.3521421108,6.7848,6.7848,6.7788,6.7818,317659.3521
2005-03-31 09:30:00,22.37,22.37,22.32,22.35,316614.4200626959,6.7818,6.7818,6.7667,6.7758,316614.4201
2005-03-31 09:35:00,22.35,22.4,22.35,22.39,166562.17345872518,6.7758,6.7909,6.7758,6.7879,166562.1735
2005-03-31 09:40:00,22.39,22.41,22.39,22.4,141483.80355276907,6.7879,6.7939,6.7879,6.7909,141483.8036
2005-03-31 09:45:00,22.4,22.47,22.4,22.46,142319.74921630093,6.7909,6.8121,6.7909,6.8091,142319.7492
2005-03-31 09:50:00,22.47,22.48,22.47,22.47,142528.7356321839,6.8121,6.8152,6.8121,6.8121,142528.7356
2005-03-31 09:55:00,22.47,22.48,22.43,22.44,101985.3709508882,6.8121,6.8152,6.8,6.803,101985.371
2005-03-31 10:00:00,22.45,22.47,22.42,22.43,129989.55067920584,6.8061,6.8121,6.797,6.8,129989.5507
2005-03-31 10:05:00,22.43,22.45,22.43,22.45,78996.86520376176,6.8,6.8061,6.8,6.8061,78996.8652
2005-03-31 10:10:00,22.45,22.46,22.44,22.46,101149.42528735632,6.8061,6.8091,6.803,6.8091,101149.4253
2005-03-31 10:15:00,22.46,22.46,22.37,22.45,127899.68652037616,6.8091,6.8091,6.7818,6.8061,127899.6865
2005-03-31 10:20:00,22.45,22.45,22.42,22.44,119540.22988505747,6.8061,6.8061,6.797,6.803,119540.2299
2005-03-31 10:25:00,22.37,22.45,22.37,22.45,103239.289446186,6.7818,6.8061,6.7818,6.8061,103239.2894
2005-03-31 10:30:00,22.45,22.45,22.44,22.44,48484.84848484848,6.8061,6.8061,6.803,6.803,48484.8485
2005-03-31 10:35:00,22.44,22.44,22.44,22.44,26123.30198537095,6.803,6.803,6.803,6.803,26123.302
2005-03-31 10:40:00,22.44,22.46,22.44,22.46,98014.6290491118,6.803,6.8091,6.803,6.8091,98014.629
2005-03-31 10:45:00,22.46,22.49,22.46,22.47,81504.70219435736,6.8091,6.8182,6.8091,6.8121,81504.7022
2005-03-31 10:50:00,22.47,22.48,22.46,22.46,59143.15569487983,6.8121,6.8152,6.8091,6.8091,59143.1557
2005-03-31 10:55:00,22.47,22.47,22.43,22.44,136468.12957157785,6.8121,6.8121,6.8,6.803,136468.1296
2005-03-31 11:00:00,22.43,22.45,22.43,22.43,200626.9592476489,6.8,6.8061,6.8,6.8,200626.9592
2005-03-31 11:05:00,22.44,22.45,22.43,22.43,117032.39289446184,6.803,6.8061,6.8,6.8,117032.3929
2005-03-31 11:10:00,22.44,22.46,22.43,22.44,45768.0250783699,6.803,6.8091,6.8,6.803,45768.0251
2005-03-31 11:15:00,22.45,22.47,22.45,22.47,82131.66144200627,6.8061,6.8121,6.8061,6.8121,82131.6614
2005-03-31 11:20:00,22.47,22.48,22.44,22.44,60606.0606060606,6.8121,6.8152,6.803,6.803,60606.0606
2005-03-31 11:25:00,22.44,22.46,22.44,22.46,29676.0710553814,6.803,6.8091,6.803,6.8091,29676.0711
2005-03-31 11:30:00,22.46,22.48,22.45,22.47,48693.834900731454,6.8091,6.8152,6.8061,6.8121,48693.8349
2005-03-31 11:35:00,22.47,22.48,22.45,22.46,78160.91954022988,6.8121,6.8152,6.8061,6.8091,78160.9195
2005-03-31 11:40:00,22.45,22.46,22.42,22.44,60606.0606060606,6.8061,6.8091,6.797,6.803,60606.0606
2005-03-31 11:45:00,22.44,22.44,22.41,22.41,47439.91640543364,6.803,6.803,6.7939,6.7939,47439.9164
2005-03-31 11:50:00,22.42,22.43,22.4,22.42,79623.82445141066,6.797,6.8,6.7909,6.797,79623.8245
2005-03-31 11:55:00,22.42,22.44,22.42,22.44,61233.01985370951,6.797,6.803,6.797,6.803,61233.0199
2005-03-31 12:00:00,22.43,22.44,22.42,22.43,50992.685475444094,6.8,6.803,6.797,6.8,50992.6855
2005-03-31 12:05:00,22.43,22.43,22.42,22.43,22779.519331243468,6.8,6.8,6.797,6.8,22779.5193
2005-03-31 12:10:00,22.42,22.43,22.4,22.4,87147.3354231975,6.797,6.8,6.7909,6.7909,87147.3354
2005-03-31 12:15:00,22.4,22.4,22.38,22.38,120376.17554858934,6.7909,6.7909,6.7848,6.7848,120376.1755
2005-03-31 12:20:00,22.38,22.4,22.38,22.39,42215.25600835946,6.7848,6.7909,6.7848,6.7879,42215.256
2005-03-31 12:25:00,22.39,22.4,22.39,22.39,115987.46081504702,6.7879,6.7909,6.7879,6.7879,115987.4608
2005-03-31 12:30:00,22.38,22.38,22.37,22.38,45977.01149425288,6.7848,6.7848,6.7818,6.7848,45977.0115
2005-03-31 12:35:00,22.38,22.39,22.37,22.37,241797.2831765935,6.7848,6.7879,6.7818,6.7818,241797.2832
2005-03-31 12:40:00,22.37,22.37,22.33,22.34,54963.42737722048,6.7818,6.7818,6.7697,6.7727,54963.4274
2005-03-31 12:45:00,22.34,22.36,22.34,22.36,38244.51410658307,6.7727,6.7788,6.7727,6.7788,38244.5141
2005-03-31 12:50:00,22.36,22.37,22.36,22.36,70010.44932079414,6.7788,6.7818,6.7788,6.7788,70010.4493
2005-03-31 12:55:00,22.36,22.4,22.36,22.4,299268.5475444096,6.7788,6.7909,6.7788,6.7909,299268.5475
2005-03-31 13:00:00,22.39,22.41,22.38,22.38,68338.5579937304,6.7879,6.7939,6.7848,6.7848,68338.558
2005-03-31 13:05:00,22.38,22.4,22.38,22.38,43051.20167189133,6.7848,6.7909,6.7848,6.7848,43051.2017
2005-03-31 13:10:00,22.38,22.4,22.37,22.4,66457.6802507837,6.7848,6.7909,6.7818,6.7909,66457.6803
2005-03-31 13:15:00,22.4,22.43,22.39,22.41,59352.1421107628,6.7909,6.8,6.7879,6.7939,59352.1421
2005-03-31 13:20:00,22.4,22.4,22.38,22.38,42215.25600835946,6.7909,6.7909,6.7848,6.7848,42215.256
2005-03-31 13:25:00,22.39,22.4,22.38,22.4,34273.772204806686,6.7879,6.7909,6.7848,6.7909,34273.7722
2005-03-31 13:30:00,22.4,22.41,22.37,22.38,112434.69174503656,6.7909,6.7939,6.7818,6.7848,112434.6917
2005-03-31 13:35:00,22.38,22.4,22.38,22.39,47021.94357366771,6.7848,6.7909,6.7848,6.7879,47021.9436
2005-03-31 13:40:00,22.39,22.4,22.37,22.38,52455.59038662487,6.7879,6.7909,6.7818,6.7848,52455.5904
2005-03-31 13:45:00,22.38,22.41,22.37,22.39,75444.0961337513,6.7848,6.7939,6.7818,6.7879,75444.0961
2005-03-31 13:50:00,22.39,22.4,22.38,22.39,42842.21525600836,6.7879,6.7909,6.7848,6.7879,42842.2153
2005-03-31 13:55:00,22.39,22.39,22.38,22.38,56217.345872518286,6.7879,6.7879,6.7848,6.7848,56217.3459
2005-03-31 14:00:00,22.38,22.38,22.37,22.37,43678.16091954023,6.7848,6.7848,6.7818,6.7818,43678.1609
2005-03-31 14:05:00,22.37,22.39,22.37,22.37,53291.53605015674,6.7818,6.7879,6.7818,6.7818,53291.5361
2005-03-31 14:10:00,22.38,22.39,22.37,22.38,32392.89446185997,6.7848,6.7879,6.7818,6.7848,32392.8945
2005-03-31 14:15:00,22.38,22.43,22.38,22.39,87356.32183908045,6.7848,6.8,6.7848,6.7879,87356.3218
2005-03-31 14:20:00,22.39,22.4,22.38,22.38,37617.55485893417,6.7879,6.7909,6.7848,6.7848,37617.5549
2005-03-31 14:25:00,22.38,22.4,22.38,22.39,49738.76698014629,6.7848,6.7909,6.7848,6.7879,49738.767
2005-03-31 14:30:00,22.39,22.42,22.39,22.41,74817.1368861024,6.7879,6.797,6.7879,6.7939,74817.1369
2005-03-31 14:35:00,22.41,22.41,22.38,22.39,52664.57680250784,6.7939,6.7939,6.7848,6.7879,52664.5768
2005-03-31 14:40:00,22.38,22.4,22.38,22.39,32810.86729362591,6.7848,6.7909,6.7848,6.7879,32810.8673
2005-03-31 14:45:00,22.39,22.44,22.39,22.42,146499.47753396028,6.7879,6.803,6.7879,6.797,146499.4775
2005-03-31 14:50:00,22.41,22.42,22.37,22.38,104911.18077324974,6.7939,6.797,6.7818,6.7848,104911.1808
2005-03-31 14:55:00,22.38,22.38,22.37,22.37,117659.35214211076,6.7848,6.7848,6.7818,6.7818,117659.3521
2005-03-31 15:00:00,22.37,22.37,22.37,22.37,118077.32497387668,6.7818,6.7818,6.7818,6.7818,118077.325
2005-03-31 15:05:00,22.37,22.37,22.36,22.37,135423.19749216302,6.7818,6.7818,6.7788,6.7818,135423.1975
2005-03-31 15:10:00,22.37,22.37,22.36,22.37,88401.25391849529,6.7818,6.7818,6.7788,6.7818,88401.2539
2005-03-31 15:15:00,22.37,22.37,22.35,22.35,211703.23928944612,6.7818,6.7818,6.7758,6.7758,211703.2393
2005-03-31 15:20:00,22.36,22.38,22.35,22.37,102821.31661442008,6.7788,6.7848,6.7758,6.7818,102821.3166
2005-03-31 15:25:00,22.38,22.38,22.33,22.33,139811.91222570534,6.7848,6.7848,6.7697,6.7697,139811.9122
2005-03-31 15:30:00,22.33,22.33,22.32,22.32,94043.88714733542,6.7697,6.7697,6.7667,6.7667,94043.8871
2005-03-31 15:35:00,22.31,22.33,22.29,22.3,169696.9696969697,6.7636,6.7697,6.7576,6.7606,169696.9697
2005-03-31 15:40:00,22.29,22.32,22.28,22.32,162591.43155694878,6.7576,6.7667,6.7545,6.7667,162591.4316
2005-03-31 15:45:00,22.32,22.33,22.28,22.3,187460.815047022,6.7667,6.7697,6.7545,6.7606,187460.815
2005-03-31 15:50:00,22.3,22.32,22.29,22.3,182027.1682340648,6.7606,6.7667,6.7576,6.7606,182027.1682
2005-03-31 15:55:00,22.3,22.31,22.27,22.3,271891.3270637409,6.7606,6.7636,6.7515,6.7606,271891.3271
2005-04-01 09:30:00,22.41,22.41,22.34,22.35,281922.6750261233,6.7939,6.7939,6.7727,6.7758,281922.675
2005-04-01 09:35:00,22.35,22.39,22.35,22.38,207105.5381400209,6.7758,6.7879,6.7758,6.7848,207105.5381
2005-04-01 09:40:00,22.38,22.41,22.37,22.38,95506.7920585162,6.7848,6.7939,6.7818,6.7848,95506.7921
2005-04-01 09:45:00,22.38,22.41,22.36,22.4,100104.49320794149,6.7848,6.7939,6.7788,6.7909,100104.4932
2005-04-01 09:50:00,22.4,22.43,22.39,22.43,125391.84952978056,6.7909,6.8,6.7879,6.8,125391.8495
2005-04-01 09:55:00,22.43,22.47,22.43,22.46,180564.263322884,6.8,6.8121,6.8,6.8091,180564.2633
2005-04-01 10:00:00,22.47,22.48,22.42,22.46,123301.98537095088,6.8121,6.8152,6.797,6.8091,123301.9854
2005-04-01 10:05:00,22.45,22.46,22.39,22.41,122048.06687565308,6.8061,6.8091,6.7879,6.7939,122048.0669
2005-04-01 10:10:00,22.41,22.45,22.41,22.44,87565.30825496343,6.7939,6.8061,6.7939,6.803,87565.3083
2005-04-01 10:15:00,22.44,22.44,22.4,22.43,94461.85997910135,6.803,6.803,6.7909,6.8,94461.86
2005-04-01 10:20:00,22.43,22.47,22.41,22.43,90073.14524555903,6.8,6.8121,6.7939,6.8,90073.1452
2005-04-01 10:25:00,22.42,22.43,22.4,22.41,83594.56635318704,6.797,6.8,6.7909,6.7939,83594.5664
2005-04-01 10:30:00,22.41,22.43,22.4,22.42,98641.5882967607,6.7939,6.8,6.7909,6.797,98641.5883
2005-04-01 10:35:00,22.42,22.43,22.41,22.42,63322.88401253918,6.797,6.8,6.7939,6.797,63322.884
2005-04-01 10:40:00,22.43,22.44,22.42,22.42,44514.1065830721,6.8,6.803,6.797,6.797,44514.1066
2005-04-01 10:45:00,22.42,22.43,22.41,22.42,49111.807732497386,6.797,6.8,6.7939,6.797,49111.8077
2005-04-01 10:50:00,22.42,22.43,22.4,22.4,133333.33333333334,6.797,6.8,6.7909,6.7909,133333.3333
2005-04-01 10:55:00,22.4,22.4,22.28,22.29,137095.08881922674,6.7909,6.7909,6.7545,6.7576,137095.0888
2005-04-01 11:00:00,22.31,22.32,22.26,22.3,74190.1776384535,6.7636,6.7667,6.7485,6.7606,74190.1776
2005-04-01 11:05:00,22.31,22.35,22.3,22.35,35318.70428422152,6.7636,6.7758,6.7606,6.7758,35318.7043
2005-04-01 11:10:00,22.35,22.37,22.35,22.37,62277.95193312434,6.7758,6.7818,6.7758,6.7818,62277.9519
2005-04-01 11:15:00,22.37,22.38,22.36,22.37,116405.43364681296,6.7818,6.7848,6.7788,6.7818,116405.4336
2005-04-01 11:20:00,22.36,22.37,22.35,22.36,86520.37617554859,6.7788,6.7818,6.7758,6.7788,86520.3762
2005-04-01 11:25:00,22.35,22.36,22.34,22.35,25914.315569487982,6.7758,6.7788,6.7727,6.7758,25914.3156
2005-04-01 11:30:00,22.36,22.39,22.36,22.36,28840.125391849528,6.7788,6.7879,6.7788,6.7788,28840.1254
2005-04-01 11:35:00,22.35,22.37,22.34,22.34,28840.125391849528,6.7758,6.7818,6.7727,6.7727,28840.1254
2005-04-01 11:40:00,22.33,22.33,22.28,22.29,85475.44409613375,6.7697,6.7697,6.7545,6.7576,85475.4441
2005-04-01 11:45:00,22.28,22.3,22.28,22.3,43469.17450365726,6.7545,6.7606,6.7545,6.7606,43469.1745
2005-04-01 11:50:00,22.3,22.33,22.29,22.32,50156.73981191222,6.7606,6.7697,6.7576,6.7667,50156.7398
2005-04-01 11:55:00,22.31,22.32,22.28,22.32,49947.75339602926,6.7636,6.7667,6.7545,6.7667,49947.7534
2005-04-01 12:00:00,22.32,22.33,22.31,22.32,48693.834900731454,6.7667,6.7697,6.7636,6.7667,48693.8349
2005-04-01 12:05:00,22.32,22.33,22.26,22.27,41797.28317659352,6.7667,6.7697,6.7485,6.7515,41797.2832
2005-04-01 12:10:00,22.27,22.28,22.23,22.24,75235.10971786834,6.7515,6.7545,6.7394,6.7424,75235.1097
2005-04-01 12:15:00,22.24,22.24,22.2,22.21,75026.12330198537,6.7424,6.7424,6.7303,6.7333,75026.1233
2005-04-01 12:20:00,22.21,22.26,22.21,22.22,53709.50888192267,6.7333,6.7485,6.7333,6.7363,53709.5089
2005-04-01 12:25:00,22.22,22.22,22.19,22.19,33228.84012539185,6.7363,6.7363,6.7272,6.7272,33228.8401
2005-04-01 12:30:00,22.19,22.19,22.15,22.16,57053.29153605016,6.7272,6.7272,6.7151,6.7181,57053.2915
2005-04-01 12:35:00,22.17,22.19,22.12,22.19,63740.85684430512,6.7212,6.7272,6.706,6.7272,63740.8568
2005-04-01 12:40:00,22.18,22.23,22.18,22.22,105956.11285266458,6.7242,6.7394,6.7242,6.7363,105956.1129
2005-04-01 12:45:00,22.22,22.23,22.22,22.22,56217.345872518286,6.7363,6.7394,6.7363,6.7363,56217.3459
2005-04-01 12:50:00,22.22,22.22,22.14,22.16,126018.80877742948,6.7363,6.7363,6.7121,6.7181,126018.8088
2005-04-01 12:55:00,22.16,22.17,22.13,22.13,78996.86520376176,6.7181,6.7212,6.7091,6.7091,78996.8652
2005-04-01 13:00:00,22.13,22.14,22.09,22.13,74608.15047021944,6.7091,6.7121,6.6969,6.7091,74608.1505
2005-04-01 13:05:00,22.13,22.18,22.12,22.18,111807.73249738768,6.7091,6.7242,6.706,6.7242,111807.7325
2005-04-01 13:10:00,22.18,22.2,22.18,22.2,22570.5329153605,6.7242,6.7303,6.7242,6.7303,22570.5329
2005-04-01 13:15:00,22.2,22.21,22.19,22.2,34900.73145245559,6.7303,6.7333,6.7272,6.7303,34900.7315
2005-04-01 13:20:00,22.2,22.22,22.19,22.19,39289.44618599791,6.7303,6.7363,6.7272,6.7272,39289.4462
2005-04-01 13:25:00,22.19,22.21,22.14,22.21,72936.2591431557,6.7272,6.7333,6.7121,6.7333,72936.2591
2005-04-01 13:30:00,22.21,22.21,22.12,22.15,94252.87356321838,6.7333,6.7333,6.706,6.7151,94252.8736
2005-04-01 13:35:00,22.15,22.15,22.1,22.12,57262.27795193312,6.7151,6.7151,6.7,6.706,57262.278
2005-04-01 13:40:00,22.12,22.17,22.12,22.16,29049.111807732497,6.706,6.7212,6.706,6.7181,29049.1118
2005-04-01 13:45:00,22.17,22.17,22.12,22.12,44932.07941483804,6.7212,6.7212,6.706,6.706,44932.0794
2005-04-01 13:50:00,22.12,22.17,22.08,22.14,61650.992685475445,6.706,6.7212,6.6939,6.7121,61650.9927
2005-04-01 13:55:00,22.14,22.15,22.09,22.1,63740.85684430512,6.7121,6.7151,6.6969,6.7,63740.8568
2005-04-01 14:00:00,22.1,22.14,22.1,22.14,44305.12016718913,6.7,6.7121,6.7,6.7121,44305.1202
2005-04-01 14:05:00,22.15,22.15,22.1,22.12,54336.46812957158,6.7151,6.7151,6.7,6.706,54336.4681
2005-04-01 14:10:00,22.12,22.15,22.11,22.14,31765.93521421108,6.706,6.7151,6.703,6.7121,31765.9352
2005-04-01 14:15:00,22.14,22.16,22.14,22.15,49947.75339602926,6.7121,6.7181,6.7121,6.7151,49947.7534
2005-04-01 14:20:00,22.15,22.15,22.13,22.14,47857.88923719958,6.7151,6.7151,6.7091,6.7121,47857.8892
2005-04-01 14:25:00,22.14,22.17,22.13,22.13,84430.51201671892,6.7121,6.7212,6.7091,6.7091,84430.512
2005-04-01 14:30:00,22.14,22.16,22.13,22.15,42006.269592476485,6.7121,6.7181,6.7091,6.7151,42006.2696
2005-04-01 14:35:00,22.15,22.18,22.14,22.16,84639.49843260187,6.7151,6.7242,6.7121,6.7181,84639.4984
2005-04-01 14:40:00,22.16,22.16,22.13,22.13,78578.89237199581,6.7181,6.7181,6.7091,6.7091,78578.8924
2005-04-01 14:45:00,22.12,22.15,22.11,22.11,85266.45768025078,6.706,6.7151,6.703,6.703,85266.4577
2005-04-01 14:50:00,22.12,22.14,22.11,22.11,78369.90595611285,6.706,6.7121,6.703,6.703,78369.906
2005-04-01 14:55:00,22.11,22.13,22.1,22.11,80668.7565308255,6.703,6.7091,6.7,6.703,80668.7565
2005-04-01 15:00:00,22.11,22.12,22.1,22.11,74190.1776384535,6.703,6.706,6.7,6.703,74190.1776
2005-04-01 15:05:00,22.11,22.13,22.1,22.13,62695.92476489028,6.703,6.7091,6.7,6.7091,62695.9248
2005-04-01 15:10:00,22.13,22.18,22.13,22.16,75444.0961337513,6.7091,6.7242,6.7091,6.7181,75444.0961
2005-04-01 15:15:00,22.16,22.18,22.14,22.15,48275.86206896552,6.7181,6.7242,6.7121,6.7151,48275.8621
2005-04-01 15:20:00,22.15,22.15,22.11,22.11,65830.7210031348,6.7151,6.7151,6.703,6.703,65830.721
2005-04-01 15:25:00,22.11,22.11,22.08,22.09,109926.85475444097,6.703,6.703,6.6939,6.6969,109926.8548
2005-04-01 15:30:00,22.09,22.11,22.07,22.1,103030.30303030302,6.6969,6.703,6.6909,6.7,103030.303
2005-04-01 15:35:00,22.11,22.11,22.09,22.09,149634.2737722048,6.703,6.703,6.6969,6.6969,149634.2738
2005-04-01 15:40:00,22.09,22.16,22.08,22.08,368861.0240334378,6.6969,6.7181,6.6939,6.6939,368861.024
2005-04-01 15:45:00,22.08,22.11,22.08,22.11,189132.70637408568,6.6939,6.703,6.6939,6.703,189132.7064
2005-04-01 15:50:00,22.11,22.15,22.11,22.14,200000.0,6.703,6.7151,6.703,6.7121,200000.0
2005-04-01 15:55:00,22.14,22.15,22.11,22.11,124346.91745036573,6.7121,6.7151,6.703,6.703,124346.9175
2005-04-04 09:30:00,22.18,22.21,22.12,22.14,315360.5015673981,6.7242,6.7333,6.706,6.7121,315360.5016
2005-04-04 09:35:00,22.13,22.19,22.11,22.11,150261.2330198537,6.7091,6.7272,6.703,6.703,150261.233
2005-04-04 09:40:00,22.11,22.18,22.11,22.14,110135.84117032393,6.703,6.7242,6.703,6.7121,110135.8412
2005-04-04 09:45:00,22.14,22.18,22.14,22.17,82131.66144200627,6.7121,6.7242,6.7121,6.7212,82131.6614
2005-04-04 09:50:00,22.16,22.19,22.14,22.14,183281.08672936252,6.7181,6.7272,6.7121,6.7121,183281.0867
2005-04-04 09:55:00,22.14,22.16,22.14,22.14,84430.51201671892,6.7121,6.7181,6.7121,6.7121,84430.512
2005-04-04 10:00:00,22.14,22.16,22.14,22.15,232601.8808777429,6.7121,6.7181,6.7121,6.7151,232601.8809
2005-04-04 10:05:00,22.16,22.16,22.14,22.15,128526.64576802508,6.7181,6.7181,6.7121,6.7151,128526.6458
2005-04-04 10:10:00,22.15,22.15,22.13,22.13,78578.89237199581,6.7151,6.7151,6.7091,6.7091,78578.8924
2005-04-04 10:15:00,22.13,22.15,22.12,22.13,147753.3960292581,6.7091,6.7151,6.706,6.7091,147753.396
2005-04-04 10:20:00,22.12,22.14,22.08,22.13,113688.61024033435,6.706,6.7121,6.6939,6.7091,113688.6102
2005-04-04 10:25:00,22.13,22.14,22.12,22.13,62904.91118077325,6.7091,6.7121,6.706,6.7091,62904.9112
2005-04-04 10:30:00,22.13,22.14,22.12,22.14,142110.76280041796,6.7091,6.7121,6.706,6.7121,142110.7628
2005-04-04 10:35:00,22.13,22.15,22.12,22.13,170950.8881922675,6.7091,6.7151,6.706,6.7091,170950.8882
2005-04-04 10:40:00,22.13,22.13,22.12,22.13,53082.54963427377,6.7091,6.7091,6.706,6.7091,53082.5496
2005-04-04 10:45:00,22.13,22.13,22.13,22.13,29049.111807732497,6.7091,6.7091,6.7091,6.7091,29049.1118
2005-04-04 10:50:00,22.13,22.13,22.11,22.13,121212.1212121212,6.7091,6.7091,6.703,6.7091,121212.1212
2005-04-04 10:55:00,22.13,22.14,22.11,22.14,94670.84639498431,6.7091,6.7121,6.703,6.7121,94670.8464
2005-04-04 11:00:00,22.13,22.15,22.12,22.14,145663.5318704284,6.7091,6.7151,6.706,6.7121,145663.5319
2005-04-04 11:05:00,22.14,22.14,22.11,22.12,63949.843260188085,6.7121,6.7121,6.703,6.706,63949.8433
2005-04-04 11:10:00,22.12,22.12,22.1,22.1,82967.60710553813,6.706,6.706,6.7,6.7,82967.6071
2005-04-04 11:15:00,22.1,22.1,22.08,22.09,38244.51410658307,6.7,6.7,6.6939,6.6969,38244.5141
2005-04-04 11:20:00,22.09,22.11,22.08,22.1,289864.15882967605,6.6969,6.703,6.6939,6.7,289864.1588
2005-04-04 11:25:00,22.1,22.11,22.09,22.1,117450.36572622778,6.7,6.703,6.6969,6.7,117450.3657
2005-04-04 11:30:00,22.09,22.11,22.07,22.09,139602.92580982237,6.6969,6.703,6.6909,6.6969,139602.9258
2005-04-04 11:35:00,22.09,22.11,22.08,22.09,94670.84639498431,6.6969,6.703,6.6939,6.6969,94670.8464
2005-04-04 11:40:00,22.08,22.09,22.08,22.09,54963.42737722048,6.6939,6.6969,6.6939,6.6969,54963.4274
2005-04-04 11:45:00,22.08,22.09,22.08,22.08,94879.83281086729,6.6939,6.6969,6.6939,6.6939,94879.8328
2005-04-04 11:50:00,22.08,22.09,22.08,22.08,60815.04702194357,6.6939,6.6969,6.6939,6.6939,60815.047
2005-04-04 11:55:00,22.08,22.09,22.06,22.06,22361.54649947753,6.6939,6.6969,6.6878,6.6878,22361.5465
2005-04-04 12:00:00,22.07,22.07,22.06,22.07,84639.49843260187,6.6909,6.6909,6.6878,6.6909,84639.4984
2005-04-04 12:05:00,22.07,22.07,22.06,22.07,100522.46603970742,6.6909,6.6909,6.6878,6.6909,100522.466
2005-04-04 12:10:00,22.07,22.08,22.04,22.05,56635.31870428422,6.6909,6.6939,6.6818,6.6848,56635.3187
2005-04-04 12:15:00,22.05,22.06,22.03,22.04,32601.880877742944,6.6848,6.6878,6.6787,6.6818,32601.8809
2005-04-04 12:20:00,22.04,22.04,22.02,22.03,25078.36990595611,6.6818,6.6818,6.6757,6.6787,25078.3699
2005-04-04 12:25:00,22.04,22.05,22.03,22.03,37199.58202716823,6.6818,6.6848,6.6787,6.6787,37199.582
2005-04-04 12:30:00,22.03,22.06,22.03,22.05,31138.97596656217,6.6787,6.6878,6.6787,6.6848,31138.976
2005-04-04 12:35:00,22.05,22.06,22.04,22.05,58516.19644723093,6.6848,6.6878,6.6818,6.6848,58516.1964
2005-04-04 12:40:00,22.05,22.05,22.03,22.05,93625.91431556948,6.6848,6.6848,6.6787,6.6848,93625.9143
2005-04-04 12:45:00,22.05,22.05,22.03,22.05,105747.1264367816,6.6848,6.6848,6.6787,6.6848,105747.1264
2005-04-04 12:50:00,22.05,22.06,22.04,22.05,61233.01985370951,6.6848,6.6878,6.6818,6.6848,61233.0199
2005-04-04 12:55:00,22.05,22.06,22.05,22.05,55172.41379310345,6.6848,6.6878,6.6848,6.6848,55172.4138
2005-04-04 13:00:00,22.05,22.05,22.03,22.03,75862.06896551723,6.6848,6.6848,6.6787,6.6787,75862.069
2005-04-04 13:05:00,22.03,22.04,22.03,22.03,149007.3145245559,6.6787,6.6818,6.6787,6.6787,149007.3145
2005-04-04 13:10:00,22.03,22.04,22.02,22.03,29885.05747126437,6.6787,6.6818,6.6757,6.6787,29885.0575
2005-04-04 13:15:00,22.03,22.03,22.0,22.01,160710.55381400208,6.6787,6.6787,6.6696,6.6727,160710.5538
2005-04-04 13:20:00,22.01,22.02,22.01,22.01,118286.31138975966,6.6727,6.6757,6.6727,6.6727,118286.3114
2005-04-04 13:25:00,22.01,22.02,22.01,22.02,21943.5736677116,6.6727,6.6757,6.6727,6.6757,21943.5737
2005-04-04 13:30:00,22.02,22.04,22.01,22.03,87356.32183908045,6.6757,6.6818,6.6727,6.6787,87356.3218
2005-04-04 13:35:00,22.03,22.04,22.01,22.03,70846.39498432602,6.6787,6.6818,6.6727,6.6787,70846.395
2005-04-04 13:40:00,22.03,22.04,22.02,22.04,43678.16091954023,6.6787,6.6818,6.6757,6.6818,43678.1609
2005-04-04 13:45:00,22.04,22.06,22.03,22.05,46812.957157784746,6.6818,6.6878,6.6787,6.6848,46812.9572
2005-04-04 13:50:00,22.05,22.07,22.04,22.05,52246.6039707419,6.6848,6.6909,6.6818,6.6848,52246.604
2005-04-04 13:55:00,22.06,22.12,22.06,22.12,29258.098223615463,6.6878,6.706,6.6878,6.706,29258.0982
2005-04-04 14:00:00,22.12,22.14,22.1,22.1,165308.25496342735,6.706,6.7121,6.7,6.7,165308.255
2005-04-04 14:05:00,22.11,22.12,22.1,22.11,77742.94670846395,6.703,6.706,6.7,6.703,77742.9467
2005-04-04 14:10:00,22.11,22.13,22.09,22.09,53709.50888192267,6.703,6.7091,6.6969,6.6969,53709.5089
2005-04-04 14:15:00,22.09,22.1,22.06,22.08,40752.35109717868,6.6969,6.7,6.6878,6.6939,40752.3511
2005-04-04 14:20:00,22.08,22.09,22.07,22.08,31138.97596656217,6.6939,6.6969,6.6909,6.6939,31138.976
2005-04-04 14:25:00,22.09,22.12,22.07,22.1,88819.22675026122,6.6969,6.706,6.6909,6.7,88819.2268
2005-04-04 14:30:00,22.11,22.11,22.09,22.1,62695.92476489028,6.703,6.703,6.6969,6.7,62695.9248
2005-04-04 14:35:00,22.1,22.11,22.1,22.11,94252.87356321838,6.7,6.703,6.7,6.703,94252.8736
2005-04-04 14:40:00,22.11,22.11,22.1,22.11,36363.63636363636,6.703,6.703,6.7,6.703,36363.6364
2005-04-04 14:45:00,22.1,22.15,22.1,22.14,105120.1671891327,6.7,6.7151,6.7,6.7121,105120.1672
2005-04-04 14:50:00,22.14,22.14,22.13,22.13,177847.43991640542,6.7121,6.7121,6.7091,6.7091,177847.4399
2005-04-04 14:55:00,22.13,22.16,22.13,22.14,187878.78787878787,6.7091,6.7181,6.7091,6.7121,187878.7879
2005-04-04 15:00:00,22.14,22.16,22.13,22.14,63949.843260188085,6.7121,6.7181,6.7091,6.7121,63949.8433
2005-04-04 15:05:00,22.14,22.14,22.12,22.13,55172.41379310345,6.7121,6.7121,6.706,6.7091,55172.4138
2005-04-04 15:10:00,22.13,22.14,22.13,22.13,158411.70323928943,6.7091,6.7121,6.7091,6.7091,158411.7032
2005-04-04 15:15:00,22.13,22.14,22.12,22.14,72936.2591431557,6.7091,6.7121,6.706,6.7121,72936.2591
2005-04-04 15:20:00,22.13,22.14,22.13,22.13,40752.35109717868,6.7091,6.7121,6.7091,6.7091,40752.3511
2005-04-04 15:25:00,22.13,22.14,22.13,22.13,50365.72622779519,6.7091,6.7121,6.7091,6.7091,50365.7262
2005-04-04 15:30:00,22.13,22.13,22.1,22.12,68965.5172413793,6.7091,6.7091,6.7,6.706,68965.5172
2005-04-04 15:35:00,22.12,22.14,22.12,22.14,54545.454545454544,6.706,6.7121,6.706,6.7121,54545.4545
2005-04-04 15:40:00,22.13,22.13,22.11,22.11,46394.984326018806,6.7091,6.7091,6.703,6.703,46394.9843
2005-04-04 15:45:00,22.11,22.13,22.08,22.1,99895.50679205851,6.703,6.7091,6.6939,6.7,99895.5068
2005-04-04 15:50:00,22.1,22.11,22.08,22.08,71264.36781609195,6.7,6.703,6.6939,6.6939,71264.3678
2005-04-04 15:55:00,22.08,22.11,22.08,22.11,73145.24555903867,6.6939,6.703,6.6939,6.703,73145.2456
2005-04-05 09:30:00,22.25,22.29,22.22,22.28,230512.01671891328,6.7454,6.7576,6.7363,6.7545,230512.0167
2005-04-05 09:35:00,22.3,22.35,22.29,22.34,79832.81086729362,6.7606,6.7758,6.7576,6.7727,79832.8109
2005-04-05 09:40:00,22.34,22.43,22.33,22.41,138140.02089864158,6.7727,6.8,6.7697,6.7939,138140.0209
2005-04-05 09:45:00,22.42,22.44,22.37,22.38,163009.40438871473,6.797,6.803,6.7818,6.7848,163009.4044
2005-04-05 09:50:00,22.38,22.4,22.38,22.39,194984.3260188088,6.7848,6.7909,6.7848,6.7879,194984.326
2005-04-05 09:55:00,22.4,22.47,22.39,22.46,81086.72936259143,6.7909,6.8121,6.7879,6.8091,81086.7294
2005-04-05 10:00:00,22.47,22.47,22.45,22.45,130407.52351097178,6.8121,6.8121,6.8061,6.8061,130407.5235
2005-04-05 10:05:00,22.45,22.46,22.45,22.46,75235.10971786834,6.8061,6.8091,6.8061,6.8091,75235.1097
2005-04-05 10:10:00,22.46,22.47,22.44,22.47,63531.87042842215,6.8091,6.8121,6.803,6.8121,63531.8704
2005-04-05 10:15:00,22.47,22.48,22.45,22.45,80668.7565308255,6.8121,6.8152,6.8061,6.8061,80668.7565
2005-04-05 10:20:00,22.45,22.48,22.44,22.48,112852.6645768025,6.8061,6.8152,6.803,6.8152,112852.6646
2005-04-05 10:25:00,22.48,22.48,22.46,22.47,80668.7565308255,6.8152,6.8152,6.8091,6.8121,80668.7565
2005-04-05 10:30:00,22.47,22.5,22.47,22.47,461024.03343782655,6.8121,6.8212,6.8121,6.8121,461024.0334
2005-04-05 10:35:00,22.46,22.46,22.41,22.44,107210.03134796236,6.8091,6.8091,6.7939,6.803,107210.0313
2005-04-05 10:40:00,22.45,22.53,22.45,22.52,207941.48380355275,6.8061,6.8303,6.8061,6.8273,207941.4838
2005-04-05 10:45:00,22.52,22.53,22.5,22.51,143991.6405433647,6.8273,6.8303,6.8212,6.8243,143991.6405
2005-04-05 10:50:00,22.51,22.52,22.49,22.52,95715.77847439917,6.8243,6.8273,6.8182,6.8273,95715.7785
2005-04-05 10:55:00,22.52,22.54,22.51,22.53,65621.73458725182,6.8273,6.8334,6.8243,6.8303,65621.7346
2005-04-05 11:00:00,22.52,22.53,22.47,22.48,94879.83281086729,6.8273,6.8303,6.8121,6.8152,94879.8328
2005-04-05 11:05:00,22.48,22.48,22.43,22.46,73145.24555903867,6.8152,6.8152,6.8,6.8091,73145.2456
2005-04-05 11:10:00,22.46,22.47,22.45,22.47,113897.59665621734,6.8091,6.8121,6.8061,6.8121,113897.5967
2005-04-05 11:15:00,22.47,22.48,22.45,22.47,47439.91640543364,6.8121,6.8152,6.8061,6.8121,47439.9164
2005-04-05 11:20:00,22.47,22.49,22.46,22.49,74817.1368861024,6.8121,6.8182,6.8091,6.8182,74817.1369
2005-04-05 11:25:00,22.49,22.52,22.49,22.52,47648.90282131661,6.8182,6.8273,6.8182,6.8273,47648.9028
2005-04-05 11:30:00,22.51,22.52,22.45,22.47,66875.65308254963,6.8243,6.8273,6.8061,6.8121,66875.6531
2005-04-05 11:35:00,22.47,22.5,22.47,22.48,42006.269592476485,6.8121,6.8212,6.8121,6.8152,42006.2696
2005-04-05 11:40:00,22.49,22.49,22.48,22.48,20062.69592476489,6.8182,6.8182,6.8152,6.8152,20062.6959
2005-04-05 11:45:00,22.48,22.48,22.46,22.48,76280.04179728318,6.8152,6.8152,6.8091,6.8152,76280.0418
2005-04-05 11:50:00,22.47,22.48,22.47,22.48,79414.83803552769,6.8121,6.8152,6.8121,6.8152,79414.838
2005-04-05 11:55:00,22.48,22.48,22.44,22.47,64785.78892371996,6.8152,6.8152,6.803,6.8121,64785.7889
2005-04-05 12:00:00,22.48,22.49,22.48,22.48,56426.33228840125,6.8152,6.8182,6.8152,6.8152,56426.3323
2005-04-05 12:05:00,22.48,22.48,22.47,22.47,96760.710553814,6.8152,6.8152,6.8121,6.8121,96760.7106
2005-04-05 12:10:00,22.47,22.47,22.46,22.46,106583.07210031348,6.8121,6.8121,6.8091,6.8091,106583.0721
2005-04-05 12:15:00,22.47,22.47,22.46,22.47,55172.41379310345,6.8121,6.8121,6.8091,6.8121,55172.4138
2005-04-05 12:20:00,22.47,22.48,22.47,22.48,29885.05747126437,6.8121,6.8152,6.8121,6.8152,29885.0575
2005-04-05 12:25:00,22.48,22.5,22.48,22.49,93416.92789968652,6.8152,6.8212,6.8152,6.8182,93416.9279
2005-04-05 12:30:00,22.48,22.49,22.47,22.48,23197.492163009403,6.8152,6.8182,6.8121,6.8152,23197.4922
2005-04-05 12:35:00,22.48,22.48,22.47,22.48,14420.062695924764,6.8152,6.8152,6.8121,6.8152,14420.0627
2005-04-05 12:40:00,22.49,22.52,22.48,22.51,76071.0553814002,6.8182,6.8273,6.8152,6.8243,76071.0554
2005-04-05 12:45:00,22.51,22.52,22.49,22.51,41797.28317659352,6.8243,6.8273,6.8182,6.8243,41797.2832
2005-04-05 12:50:00,22.51,22.51,22.47,22.48,37199.58202716823,6.8243,6.8243,6.8121,6.8152,37199.582
2005-04-05 12:55:00,22.48,22.49,22.48,22.49,51410.65830721003,6.8152,6.8182,6.8152,6.8182,51410.6583
2005-04-05 13:00:00,22.49,22.52,22.48,22.52,68756.53082549635,6.8182,6.8273,6.8152,6.8273,68756.5308
2005-04-05 13:05:00,22.51,22.54,22.51,22.53,43887.14733542319,6.8243,6.8334,6.8243,6.8303,43887.1473
2005-04-05 13:10:00,22.54,22.56,22.54,22.56,36781.6091954023,6.8334,6.8394,6.8334,6.8394,36781.6092
2005-04-05 13:15:00,22.56,22.56,22.53,22.54,38244.51410658307,6.8394,6.8394,6.8303,6.8334,38244.5141
2005-04-05 13:20:00,22.54,22.54,22.51,22.52,23406.478578892373,6.8334,6.8334,6.8243,6.8273,23406.4786
2005-04-05 13:25:00,22.52,22.53,22.51,22.52,74399.16405433646,6.8273,6.8303,6.8243,6.8273,74399.1641
2005-04-05 13:30:00,22.52,22.53,22.51,22.53,60606.0606060606,6.8273,6.8303,6.8243,6.8303,60606.0606
2005-04-05 13:35:00,22.53,22.53,22.49,22.51,75653.08254963427,6.8303,6.8303,6.8182,6.8243,75653.0825
2005-04-05 13:40:00,22.51,22.52,22.51,22.52,85266.45768025078,6.8243,6.8273,6.8243,6.8273,85266.4577
2005-04-05 13:45:00,22.52,22.56,22.52,22.56,91536.0501567398,6.8273,6.8394,6.8273,6.8394,91536.0502
2005-04-05 13:50:00,22.56,22.56,22.54,22.55,68129.57157784744,6.8394,6.8394,6.8334,6.8364,68129.5716
2005-04-05 13:55:00,22.55,22.59,22.55,22.57,92789.9686520376,6.8364,6.8485,6.8364,6.8424,92789.9687
2005-04-05 14:00:00,22.57,22.59,22.54,22.55,99895.50679205851,6.8424,6.8485,6.8334,6.8364,99895.5068
2005-04-05 14:05:00,22.55,22.58,22.55,22.57,84430.51201671892,6.8364,6.8455,6.8364,6.8424,84430.512
2005-04-05 14:10:00,22.56,22.56,22.54,22.56,92580.98223615464,6.8394,6.8394,6.8334,6.8394,92580.9822
2005-04-05 14:15:00,22.56,22.57,22.49,22.52,183281.08672936252,6.8394,6.8424,6.8182,6.8273,183281.0867
2005-04-05 14:20:00,22.52,22.56,22.52,22.56,121003.13479623824,6.8273,6.8394,6.8273,6.8394,121003.1348
2005-04-05 14:25:00,22.55,22.56,22.52,22.52,144618.59979101358,6.8364,6.8394,6.8273,6.8273,144618.5998
2005-04-05 14:30:00,22.52,22.54,22.52,22.53,120167.18913270636,6.8273,6.8334,6.8273,6.8303,120167.1891
2005-04-05 14:35:00,22.54,22.55,22.52,22.53,99059.56112852664,6.8334,6.8364,6.8273,6.8303,99059.5611
2005-04-05 14:40:00,22.52,22.53,22.49,22.5,69801.46290491118,6.8273,6.8303,6.8182,6.8212,69801.4629
2005-04-05 14:45:00,22.49,22.52,22.49,22.52,90073.14524555903,6.8182,6.8273,6.8182,6.8273,90073.1452
2005-04-05 14:50:00,22.51,22.54,22.51,22.54,81922.6750261233,6.8243,6.8334,6.8243,6.8334,81922.675
2005-04-05 14:55:00,22.54,22.55,22.53,22.53,79414.83803552769,6.8334,6.8364,6.8303,6.8303,79414.838
2005-04-05 15:00:00,22.53,22.54,22.52,22.54,91536.0501567398,6.8303,6.8334,6.8273,6.8334,91536.0502
2005-04-05 15:05:00,22.54,22.54,22.53,22.53,39289.44618599791,6.8334,6.8334,6.8303,6.8303,39289.4462
2005-04-05 15:10:00,22.53,22.53,22.51,22.52,90282.131661442,6.8303,6.8303,6.8243,6.8273,90282.1317
2005-04-05 15:15:00,22.52,22.54,22.51,22.53,83385.57993730408,6.8273,6.8334,6.8243,6.8303,83385.5799
2005-04-05 15:20:00,22.53,22.55,22.52,22.55,114942.52873563218,6.8303,6.8364,6.8273,6.8364,114942.5287
2005-04-05 15:25:00,22.55,22.56,22.55,22.56,182027.1682340648,6.8364,6.8394,6.8364,6.8394,182027.1682
2005-04-05 15:30:00,22.56,22.58,22.56,22.57,121839.0804597701,6.8394,6.8455,6.8394,6.8424,121839.0805
2005-04-05 15:35:00,22.57,22.57,22.56,22.57,111807.73249738768,6.8424,6.8424,6.8394,6.8424,111807.7325
2005-04-05 15:40:00,22.57,22.57,22.51,22.53,132079.41483803553,6.8424,6.8424,6.8243,6.8303,132079.4148
2005-04-05 15:45:00,22.53,22.55,22.52,22.54,101567.39811912226,6.8303,6.8364,6.8273,6.8334,101567.3981
2005-04-05 15:50:00,22.54,22.54,22.52,22.53,216300.94043887148,6.8334,6.8334,6.8273,6.8303,216300.9404
2005-04-05 15:55:00,22.53,22.59,22.52,22.57,254963.42737722048,6.8303,6.8485,6.8273,6.8424,254963.4274
2005-04-06 09:30:00,22.63,22.68,22.59,22.68,277742.94670846395,6.8606,6.8758,6.8485,6.8758,277742.9467
2005-04-06 09:35:00,22.66,22.68,22.61,22.64,198746.0815047022,6.8697,6.8758,6.8546,6.8637,198746.0815
2005-04-06 09:40:00,22.65,22.68,22.63,22.63,72936.2591431557,6.8667,6.8758,6.8606,6.8606,72936.2591
2005-04-06 09:45:00,22.63,22.64,22.58,22.58,90491.11807732497,6.8606,6.8637,6.8455,6.8455,90491.1181
2005-04-06 09:50:00,22.58,22.63,22.57,22.62,86520.37617554859,6.8455,6.8606,6.8424,6.8576,86520.3762
2005-04-06 09:55:00,22.62,22.65,22.61,22.63,79623.82445141066,6.8576,6.8667,6.8546,6.8606,79623.8245
2005-04-06 10:00:00,22.63,22.66,22.61,22.66,74399.16405433646,6.8606,6.8697,6.8546,6.8697,74399.1641
2005-04-06 10:05:00,22.66,22.68,22.63,22.64,59561.12852664576,6.8697,6.8758,6.8606,6.8637,59561.1285
2005-04-06 10:10:00,22.65,22.66,22.64,22.66,132497.38766980145,6.8667,6.8697,6.8637,6.8697,132497.3877
2005-04-06 10:15:00,22.66,22.68,22.66,22.67,98641.5882967607,6.8697,6.8758,6.8697,6.8728,98641.5883
2005-04-06 10:20:00,22.67,22.68,22.66,22.68,52664.57680250784,6.8728,6.8758,6.8697,6.8758,52664.5768
2005-04-06 10:25:00,22.68,22.7,22.68,22.7,209613.3751306165,6.8758,6.8819,6.8758,6.8819,209613.3751
2005-04-06 10:30:00,22.7,22.73,22.7,22.72,194148.3803552769,6.8819,6.891,6.8819,6.8879,194148.3804
2005-04-06 10:35:00,22.72,22.74,22.69,22.72,161128.52664576803,6.8879,6.894,6.8788,6.8879,161128.5266
2005-04-06 10:40:00,22.72,22.75,22.72,22.73,91327.06374085684,6.8879,6.897,6.8879,6.891,91327.0637
2005-04-06 10:45:00,22.74,22.8,22.74,22.78,160710.55381400208,6.894,6.9122,6.894,6.9061,160710.5538
2005-04-06 10:50:00,22.78,22.8,22.77,22.79,49320.79414838035,6.9061,6.9122,6.9031,6.9091,49320.7941
2005-04-06 10:55:00,22.79,22.8,22.78,22.8,149425.28735632185,6.9091,6.9122,6.9061,6.9122,149425.2874
2005-04-06 11:00:00,22.8,22.8,22.78,22.8,168652.03761755486,6.9122,6.9122,6.9061,6.9122,168652.0376
2005-04-06 11:05:00,22.8,22.81,22.79,22.8,71682.34064785788,6.9122,6.9152,6.9091,6.9122,71682.3406
2005-04-06 11:10:00,22.8,22.82,22.79,22.8,56426.33228840125,6.9122,6.9182,6.9091,6.9122,56426.3323
2005-04-06 11:15:00,22.8,22.8,22.74,22.76,94879.83281086729,6.9122,6.9122,6.894,6.9,94879.8328
2005-04-06 11:20:00,22.77,22.78,22.74,22.77,35736.67711598746,6.9031,6.9061,6.894,6.9031,35736.6771
2005-04-06 11:25:00,22.77,22.8,22.77,22.79,65412.74817136886,6.9031,6.9122,6.9031,6.9091,65412.7482
2005-04-06 11:30:00,22.79,22.81,22.77,22.79,492998.95506792056,6.9091,6.9152,6.9031,6.9091,492998.9551
2005-04-06 11:35:00,22.79,22.81,22.77,22.81,104493.2079414838,6.9091,6.9152,6.9031,6.9152,104493.2079
2005-04-06 11:40:00,22.81,22.81,22.8,22.81,71682.34064785788,6.9152,6.9152,6.9122,6.9152,71682.3406
2005-04-06 11:45:00,22.81,22.81,22.81,22.81,53082.54963427377,6.9152,6.9152,6.9152,6.9152,53082.5496
2005-04-06 11:50:00,22.81,22.83,22.81,22.83,92998.9550679206,6.9152,6.9213,6.9152,6.9213,92998.9551
2005-04-06 11:55:00,22.83,22.83,22.8,22.81,107210.03134796236,6.9213,6.9213,6.9122,6.9152,107210.0313
2005-04-06 12:00:00,22.81,22.82,22.81,22.82,107001.0449320794,6.9152,6.9182,6.9152,6.9182,107001.0449
2005-04-06 12:05:00,22.82,22.84,22.81,22.84,76907.00104493208,6.9182,6.9243,6.9152,6.9243,76907.001
2005-04-06 12:10:00,22.84,22.87,22.84,22.87,171786.83385579937,6.9243,6.9334,6.9243,6.9334,171786.8339
2005-04-06 12:15:00,22.87,22.92,22.85,22.91,286102.40334378264,6.9334,6.9486,6.9273,6.9455,286102.4033
2005-04-06 12:20:00,22.91,22.91,22.86,22.88,173040.75235109718,6.9455,6.9455,6.9304,6.9364,173040.7524
2005-04-06 12:25:00,22.89,22.9,22.86,22.88,107001.0449320794,6.9395,6.9425,6.9304,6.9364,107001.0449
2005-04-06 12:30:00,22.88,22.89,22.86,22.88,63949.843260188085,6.9364,6.9395,6.9304,6.9364,63949.8433
2005-04-06 12:35:00,22.88,22.91,22.88,22.89,108254.9634273772,6.9364,6.9455,6.9364,6.9395,108254.9634
2005-04-06 12:40:00,22.89,22.9,22.87,22.88,104911.18077324974,6.9395,6.9425,6.9334,6.9364,104911.1808
2005-04-06 12:45:00,22.87,22.91,22.87,22.9,131870.42842215256,6.9334,6.9455,6.9334,6.9425,131870.4284
2005-04-06 12:50:00,22.9,22.91,22.87,22.88,65412.74817136886,6.9425,6.9455,6.9334,6.9364,65412.7482
2005-04-06 12:55:00,22.88,22.89,22.87,22.87,49738.76698014629,6.9364,6.9395,6.9334,6.9334,49738.767
2005-04-06 13:00:00,22.87,22.89,22.86,22.87,143991.6405433647,6.9334,6.9395,6.9304,6.9334,143991.6405
2005-04-06 13:05:00,22.87,22.89,22.87,22.88,35527.69070010449,6.9334,6.9395,6.9334,6.9364,35527.6907
2005-04-06 13:10:00,22.88,22.88,22.87,22.88,55799.37304075235,6.9364,6.9364,6.9334,6.9364,55799.373
2005-04-06 13:15:00,22.88,22.89,22.87,22.89,69383.49007314524,6.9364,6.9395,6.9334,6.9395,69383.4901
2005-04-06 13:20:00,22.9,22.92,22.89,22.89,77951.93312434692,6.9425,6.9486,6.9395,6.9395,77951.9331
2005-04-06 13:25:00,22.9,22.92,22.9,22.9,154231.97492163008,6.9425,6.9486,6.9425,6.9425,154231.9749
2005-04-06 13:30:00,22.9,22.91,22.89,22.9,58516.19644723093,6.9425,6.9455,6.9395,6.9425,58516.1964
2005-04-06 13:35:00,22.9,22.9,22.88,22.88,34691.74503657262,6.9425,6.9425,6.9364,6.9364,34691.745
2005-04-06 13:40:00,22.89,22.91,22.88,22.89,37617.55485893417,6.9395,6.9455,6.9364,6.9395,37617.5549
2005-04-06 13:45:00,22.9,22.9,22.87,22.88,119331.2434691745,6.9425,6.9425,6.9334,6.9364,119331.2435
2005-04-06 13:50:00,22.87,22.88,22.83,22.85,112852.6645768025,6.9334,6.9364,6.9213,6.9273,112852.6646
2005-04-06 13:55:00,22.85,22.85,22.81,22.84,88610.24033437826,6.9273,6.9273,6.9152,6.9243,88610.2403
2005-04-06 14:00:00,22.84,22.84,22.81,22.83,160919.54022988505,6.9243,6.9243,6.9152,6.9213,160919.5402
2005-04-06 14:05:00,22.83,22.84,22.81,22.81,71891.32706374086,6.9213,6.9243,6.9152,6.9152,71891.3271
2005-04-06 14:10:00,22.82,22.82,22.81,22.82,52246.6039707419,6.9182,6.9182,6.9152,6.9182,52246.604
2005-04-06 14:15:00,22.82,22.82,22.81,22.82,108881.92267502612,6.9182,6.9182,6.9152,6.9182,108881.9227
2005-04-06 14:20:00,22.82,22.85,22.82,22.84,57262.27795193312,6.9182,6.9273,6.9182,6.9243,57262.278
2005-04-06 14:25:00,22.84,22.87,22.84,22.87,59352.1421107628,6.9243,6.9334,6.9243,6.9334,59352.1421
2005-04-06 14:30:00,22.87,22.87,22.84,22.86,62486.93834900732,6.9334,6.9334,6.9243,6.9304,62486.9383
2005-04-06 14:35:00,22.86,22.87,22.84,22.86,55799.37304075235,6.9304,6.9334,6.9243,6.9304,55799.373
2005-04-06 14:40:00,22.85,22.87,22.83,22.83,39707.419017763845,6.9273,6.9334,6.9213,6.9213,39707.419
2005-04-06 14:45:00,22.83,22.84,22.82,22.83,64576.80250783699,6.9213,6.9243,6.9182,6.9213,64576.8025
2005-04-06 14:50:00,22.83,22.83,22.82,22.82,64158.82967607105,6.9213,6.9213,6.9182,6.9182,64158.8297
2005-04-06 14:55:00,22.82,22.83,22.8,22.81,37408.5684430512,6.9182,6.9213,6.9122,6.9152,37408.5684
2005-04-06 15:00:00,22.81,22.82,22.8,22.82,157157.78474399162,6.9152,6.9182,6.9122,6.9182,157157.7847
2005-04-06 15:05:00,22.82,22.82,22.81,22.81,41379.31034482759,6.9182,6.9182,6.9152,6.9152,41379.3103
2005-04-06 15:10:00,22.81,22.82,22.8,22.81,41170.32392894461,6.9152,6.9182,6.9122,6.9152,41170.3239
2005-04-06 15:15:00,22.81,22.81,22.78,22.79,163009.40438871473,6.9152,6.9152,6.9061,6.9091,163009.4044
2005-04-06 15:20:00,22.79,22.8,22.76,22.78,150052.24660397074,6.9091,6.9122,6.9,6.9061,150052.2466
2005-04-06 15:25:00,22.78,22.78,22.75,22.77,59561.12852664576,6.9061,6.9061,6.897,6.9031,59561.1285
2005-04-06 15:30:00,22.76,22.77,22.74,22.75,190804.5977011494,6.9,6.9031,6.894,6.897,190804.5977
2005-04-06 15:35:00,22.75,22.75,22.75,22.75,106165.09926854754,6.897,6.897,6.897,6.897,106165.0993
2005-04-06 15:40:00,22.76,22.78,22.76,22.78,154022.9885057471,6.9,6.9061,6.9,6.9061,154022.9885
2005-04-06 15:45:00,22.78,22.78,22.77,22.78,216300.94043887148,6.9061,6.9061,6.9031,6.9061,216300.9404
2005-04-06 15:50:00,22.78,22.78,22.73,22.75,149007.3145245559,6.9061,6.9061,6.891,6.897,149007.3145
2005-04-06 15:55:00,22.75,22.78,22.73,22.78,333333.3333333333,6.897,6.9061,6.891,6.9061,333333.3333
2005-04-07 09:30:00,22.78,22.81,22.75,22.77,223824.4514106583,6.9061,6.9152,6.897,6.9031,223824.4514
2005-04-07 09:35:00,22.75,22.82,22.75,22.8,122048.06687565308,6.897,6.9182,6.897,6.9122,122048.0669
2005-04-07 09:40:00,22.84,22.91,22.79,22.81,163218.3908045977,6.9243,6.9455,6.9091,6.9152,163218.3908
2005-04-07 09:45:00,22.81,22.82,22.77,22.8,129780.56426332289,6.9152,6.9182,6.9031,6.9122,129780.5643
2005-04-07 09:50:00,22.81,22.87,22.81,22.83,82340.64785788923,6.9152,6.9334,6.9152,6.9213,82340.6479
2005-04-07 09:55:00,22.83,22.88,22.83,22.87,111807.73249738768,6.9213,6.9364,6.9213,6.9334,111807.7325
2005-04-07 10:00:00,22.88,22.89,22.83,22.88,105329.15360501569,6.9364,6.9395,6.9213,6.9364,105329.1536
2005-04-07 10:05:00,22.89,22.93,22.87,22.91,152351.09717868338,6.9395,6.9516,6.9334,6.9455,152351.0972
2005-04-07 10:10:00,22.91,22.92,22.89,22.9,52246.6039707419,6.9455,6.9486,6.9395,6.9425,52246.604
2005-04-07 10:15:00,22.92,22.93,22.9,22.93,201044.93207941484,6.9486,6.9516,6.9425,6.9516,201044.9321
2005-04-07 10:20:00,22.92,22.93,22.91,22.92,170114.9425287356,6.9486,6.9516,6.9455,6.9486,170114.9425
2005-04-07 10:25:00,22.92,22.94,22.92,22.93,70428.42215256009,6.9486,6.9546,6.9486,6.9516,70428.4222
2005-04-07 10:30:00,22.92,22.95,22.92,22.94,97805.64263322884,6.9486,6.9577,6.9486,6.9546,97805.6426
2005-04-07 10:35:00,22.94,22.94,22.92,22.93,64158.82967607105,6.9546,6.9546,6.9486,6.9516,64158.8297
2005-04-07 10:40:00,22.93,22.96,22.93,22.94,79414.83803552769,6.9516,6.9607,6.9516,6.9546,79414.838
2005-04-07 10:45:00,22.94,22.95,22.93,22.94,172204.80668756532,6.9546,6.9577,6.9516,6.9546,172204.8067
2005-04-07 10:50:00,22.94,22.96,22.93,22.94,61442.00626959247,6.9546,6.9607,6.9516,6.9546,61442.0063
2005-04-07 10:55:00,22.94,22.95,22.89,22.9,91118.07732497388,6.9546,6.9577,6.9395,6.9425,91118.0773
2005-04-07 11:00:00,22.92,22.94,22.91,22.93,79205.85161964472,6.9486,6.9546,6.9455,6.9516,79205.8516
2005-04-07 11:05:00,22.93,22.94,22.91,22.94,36990.59561128527,6.9516,6.9546,6.9455,6.9546,36990.5956
2005-04-07 11:10:00,22.95,22.96,22.91,22.93,96342.73772204808,6.9577,6.9607,6.9455,6.9516,96342.7377
2005-04-07 11:15:00,22.93,22.95,22.93,22.95,138349.00731452456,6.9516,6.9577,6.9516,6.9577,138349.0073
2005-04-07 11:20:00,22.96,22.98,22.95,22.97,350261.2330198537,6.9607,6.9667,6.9577,6.9637,350261.233
2005-04-07 11:25:00,22.97,22.97,22.92,22.93,48693.834900731454,6.9637,6.9637,6.9486,6.9516,48693.8349
2005-04-07 11:30:00,22.94,22.95,22.92,22.92,71891.32706374086,6.9546,6.9577,6.9486,6.9486,71891.3271
2005-04-07 11:35:00,22.92,22.92,22.92,22.92,40334.37826541275,6.9486,6.9486,6.9486,6.9486,40334.3783
2005-04-07 11:40:00,22.92,22.93,22.91,22.92,34900.73145245559,6.9486,6.9516,6.9455,6.9486,34900.7315
2005-04-07 11:45:00,22.92,22.93,22.92,22.92,43887.14733542319,6.9486,6.9516,6.9486,6.9486,43887.1473
2005-04-07 11:50:00,22.92,22.94,22.92,22.93,42842.21525600836,6.9486,6.9546,6.9486,6.9516,42842.2153
2005-04-07 11:55:00,22.93,22.95,22.93,22.95,25914.315569487982,6.9516,6.9577,6.9516,6.9577,25914.3156
2005-04-07 12:00:00,22.95,22.95,22.93,22.93,30721.00313479624,6.9577,6.9577,6.9516,6.9516,30721.0031
2005-04-07 12:05:00,22.93,22.95,22.92,22.94,50574.71264367816,6.9516,6.9577,6.9486,6.9546,50574.7126
2005-04-07 12:10:00,22.94,22.94,22.9,22.9,40961.33751306165,6.9546,6.9546,6.9425,6.9425,40961.3375
2005-04-07 12:15:00,22.89,22.9,22.88,22.89,36990.59561128527,6.9395,6.9425,6.9364,6.9395,36990.5956
2005-04-07 12:20:00,22.89,22.91,22.85,22.91,53500.52246603971,6.9395,6.9455,6.9273,6.9455,53500.5225
2005-04-07 12:25:00,22.9,22.92,22.9,22.92,33646.81295715778,6.9425,6.9486,6.9425,6.9486,33646.813
2005-04-07 12:30:00,22.92,22.94,22.92,22.94,53918.49529780564,6.9486,6.9546,6.9486,6.9546,53918.4953
2005-04-07 12:35:00,22.93,22.98,22.93,22.98,82758.62068965517,6.9516,6.9667,6.9516,6.9667,82758.6207
2005-04-07 12:40:00,22.97,22.99,22.96,22.98,104702.19435736677,6.9637,6.9698,6.9607,6.9667,104702.1944
2005-04-07 12:45:00,22.99,23.01,22.97,22.99,57889.23719958203,6.9698,6.9758,6.9637,6.9698,57889.2372
2005-04-07 12:50:00,22.99,23.0,22.98,23.0,40125.39184952978,6.9698,6.9728,6.9667,6.9728,40125.3918
2005-04-07 12:55:00,23.0,23.01,22.99,22.99,17763.845350052245,6.9728,6.9758,6.9698,6.9698,17763.8454
2005-04-07 13:00:00,22.98,22.98,22.95,22.97,65203.76175548589,6.9667,6.9667,6.9577,6.9637,65203.7618
2005-04-07 13:05:00,22.97,22.98,22.94,22.97,86102.40334378266,6.9637,6.9667,6.9546,6.9637,86102.4033
2005-04-07 13:10:00,22.97,22.99,22.96,22.97,81295.71577847439,6.9637,6.9698,6.9607,6.9637,81295.7158
2005-04-07 13:15:00,22.97,22.99,22.97,22.98,38871.47335423197,6.9637,6.9698,6.9637,6.9667,38871.4734
2005-04-07 13:20:00,22.98,22.99,22.98,22.99,52664.57680250784,6.9667,6.9698,6.9667,6.9698,52664.5768
2005-04-07 13:25:00,22.99,22.99,22.96,22.98,25705.329153605016,6.9698,6.9698,6.9607,6.9667,25705.3292
2005-04-07 13:30:00,22.98,22.99,22.97,22.97,26332.28840125392,6.9667,6.9698,6.9637,6.9637,26332.2884
2005-04-07 13:35:00,22.97,22.99,22.94,22.94,38244.51410658307,6.9637,6.9698,6.9546,6.9546,38244.5141
2005-04-07 13:40:00,22.94,22.96,22.92,22.96,58934.16927899687,6.9546,6.9607,6.9486,6.9607,58934.1693
2005-04-07 13:45:00,22.96,22.98,22.96,22.96,86520.37617554859,6.9607,6.9667,6.9607,6.9607,86520.3762
2005-04-07 13:50:00,22.96,22.98,22.96,22.98,32392.89446185997,6.9607,6.9667,6.9607,6.9667,32392.8945
2005-04-07 13:55:00,22.98,22.98,22.97,22.98,32601.880877742944,6.9667,6.9667,6.9637,6.9667,32601.8809
2005-04-07 14:00:00,22.98,22.99,22.98,22.98,68547.54440961337,6.9667,6.9698,6.9667,6.9667,68547.5444
2005-04-07 14:05:00,22.98,23.01,22.98,23.0,56426.33228840125,6.9667,6.9758,6.9667,6.9728,56426.3323
2005-04-07 14:10:00,23.0,23.02,22.99,23.0,63113.89759665621,6.9728,6.9789,6.9698,6.9728,63113.8976
2005-04-07 14:15:00,23.01,23.03,23.0,23.03,93416.92789968652,6.9758,6.9819,6.9728,6.9819,93416.9279
2005-04-07 14:20:00,23.03,23.05,23.03,23.04,90073.14524555903,6.9819,6.988,6.9819,6.9849,90073.1452
2005-04-07 14:25:00,23.04,23.06,23.03,23.05,53082.54963427377,6.9849,6.991,6.9819,6.988,53082.5496
2005-04-07 14:30:00,23.05,23.11,23.04,23.11,201044.93207941484,6.988,7.0062,6.9849,7.0062,201044.9321
2005-04-07 14:35:00,23.11,23.13,23.09,23.1,72936.2591431557,7.0062,7.0122,7.0001,7.0031,72936.2591
2005-04-07 14:40:00,23.1,23.15,23.1,23.15,124137.93103448275,7.0031,7.0183,7.0031,7.0183,124137.931
2005-04-07 14:45:00,23.15,23.18,23.14,23.16,206269.59247648905,7.0183,7.0274,7.0153,7.0213,206269.5925
2005-04-07 14:50:00,23.15,23.2,23.15,23.19,108672.93625914316,7.0183,7.0334,7.0183,7.0304,108672.9363
2005-04-07 14:55:00,23.19,23.19,23.15,23.15,102821.31661442008,7.0304,7.0304,7.0183,7.0183,102821.3166
2005-04-07 15:00:00,23.15,23.2,23.15,23.17,169278.99686520375,7.0183,7.0334,7.0183,7.0243,169278.9969
2005-04-07 15:05:00,23.17,23.17,23.13,23.15,101149.42528735632,7.0243,7.0243,7.0122,7.0183,101149.4253
2005-04-07 15:10:00,23.15,23.16,23.14,23.15,99686.52037617554,7.0183,7.0213,7.0153,7.0183,99686.5204
2005-04-07 15:15:00,23.15,23.17,23.14,23.17,110135.84117032393,7.0183,7.0243,7.0153,7.0243,110135.8412
2005-04-07 15:20:00,23.17,23.17,23.13,23.16,148380.355276907,7.0243,7.0243,7.0122,7.0213,148380.3553
2005-04-07 15:25:00,23.16,23.17,23.14,23.15,137931.0344827586,7.0213,7.0243,7.0153,7.0183,137931.0345
2005-04-07 15:30:00,23.14,23.15,23.14,23.15,91745.03657262278,7.0153,7.0183,7.0153,7.0183,91745.0366
2005-04-07 15:35:00,23.15,23.16,23.15,23.16,161546.49947753394,7.0183,7.0213,7.0183,7.0213,161546.4995
2005-04-07 15:40:00,23.16,23.16,23.1,23.12,249320.7941483804,7.0213,7.0213,7.0031,7.0092,249320.7941
2005-04-07 15:45:00,23.12,23.12,23.09,23.11,120376.17554858934,7.0092,7.0092,7.0001,7.0062,120376.1755
2005-04-07 15:50:00,23.11,23.11,23.08,23.11,170741.90177638453,7.0062,7.0062,6.9971,7.0062,170741.9018
2005-04-07 15:55:00,23.11,23.16,23.1,23.16,332497.3876698015,7.0062,7.0213,7.0031,7.0213,332497.3877
2005-04-08 09:30:00,23.14,23.14,23.02,23.04,134796.2382445141,7.0153,7.0153,6.9789,6.9849,134796.2382
2005-04-08 09:35:00,23.04,23.09,23.04,23.06,143573.66771159874,6.9849,7.0001,6.9849,6.991,143573.6677
2005-04-08 09:40:00,23.05,23.09,23.03,23.05,91745.03657262278,6.988,7.0001,6.9819,6.988,91745.0366
2005-04-08 09:45:00,23.04,23.07,23.03,23.04,139602.92580982237,6.9849,6.994,6.9819,6.9849,139602.9258
2005-04-08 09:50:00,23.03,23.12,23.03,23.11,144200.62695924763,6.9819,7.0092,6.9819,7.0062,144200.627
2005-04-08 09:55:00,23.11,23.13,23.06,23.13,75862.06896551723,7.0062,7.0122,6.991,7.0122,75862.069
2005-04-08 10:00:00,23.13,23.16,23.13,23.15,94879.83281086729,7.0122,7.0213,7.0122,7.0183,94879.8328
2005-04-08 10:05:00,23.14,23.14,23.1,23.14,93834.90073145244,7.0153,7.0153,7.0031,7.0153,93834.9007
2005-04-08 10:10:00,23.13,23.13,23.08,23.11,112016.71891327064,7.0122,7.0122,6.9971,7.0062,112016.7189
2005-04-08 10:15:00,23.12,23.15,23.1,23.11,98014.6290491118,7.0092,7.0183,7.0031,7.0062,98014.629
2005-04-08 10:20:00,23.11,23.11,23.06,23.07,47439.91640543364,7.0062,7.0062,6.991,6.994,47439.9164
2005-04-08 10:25:00,23.07,23.09,23.06,23.07,67711.59874608151,6.994,7.0001,6.991,6.994,67711.5987
2005-04-08 10:30:00,23.08,23.09,23.05,23.05,42842.21525600836,6.9971,7.0001,6.988,6.988,42842.2153
2005-04-08 10:35:00,23.06,23.06,23.03,23.03,104284.22152560083,6.991,6.991,6.9819,6.9819,104284.2215
2005-04-08 10:40:00,23.03,23.06,23.02,23.02,68338.5579937304,6.9819,6.991,6.9789,6.9789,68338.558
2005-04-08 10:45:00,23.03,23.04,22.99,23.0,73145.24555903867,6.9819,6.9849,6.9698,6.9728,73145.2456
2005-04-08 10:50:00,23.0,23.0,22.98,22.99,110553.81400208986,6.9728,6.9728,6.9667,6.9698,110553.814
2005-04-08 10:55:00,22.99,23.04,22.97,22.98,117032.39289446184,6.9698,6.9849,6.9637,6.9667,117032.3929
2005-04-08 11:00:00,22.98,22.98,22.92,22.94,188296.76071055385,6.9667,6.9667,6.9486,6.9546,188296.7607
2005-04-08 11:05:00,22.94,22.95,22.91,22.95,73563.2183908046,6.9546,6.9577,6.9455,6.9577,73563.2184
2005-04-08 11:10:00,22.95,23.0,22.95,22.97,162382.44514106584,6.9577,6.9728,6.9577,6.9637,162382.4451
2005-04-08 11:15:00,22.97,22.98,22.96,22.96,48693.834900731454,6.9637,6.9667,6.9607,6.9607,48693.8349
2005-04-08 11:20:00,22.97,22.98,22.96,22.97,30303.0303030303,6.9637,6.9667,6.9607,6.9637,30303.0303
2005-04-08 11:25:00,22.97,22.97,22.95,22.95,55590.38662486938,6.9637,6.9637,6.9577,6.9577,55590.3866
2005-04-08 11:30:00,22.95,22.98,22.95,22.98,47230.92998955068,6.9577,6.9667,6.9577,6.9667,47230.93
2005-04-08 11:35:00,22.99,23.01,22.99,22.99,54545.454545454544,6.9698,6.9758,6.9698,6.9698,54545.4545
2005-04-08 11:40:00,23.02,23.02,22.92,22.92,113479.6238244514,6.9789,6.9789,6.9486,6.9486,113479.6238
2005-04-08 11:45:00,22.92,22.95,22.92,22.92,84848.48484848485,6.9486,6.9577,6.9486,6.9486,84848.4848
2005-04-08 11:50:00,22.92,22.92,22.91,22.92,53291.53605015674,6.9486,6.9486,6.9455,6.9486,53291.5361
2005-04-08 11:55:00,22.92,22.95,22.92,22.94,54545.454545454544,6.9486,6.9577,6.9486,6.9546,54545.4545
2005-04-08 12:00:00,22.94,22.94,22.93,22.94,26123.30198537095,6.9546,6.9546,6.9516,6.9546,26123.302
2005-04-08 12:05:00,22.94,22.96,22.92,22.92,54127.481713688605,6.9546,6.9607,6.9486,6.9486,54127.4817
2005-04-08 12:10:00,22.92,22.95,22.92,22.92,22988.50574712644,6.9486,6.9577,6.9486,6.9486,22988.5057
2005-04-08 12:15:00,22.92,22.92,22.9,22.92,36781.6091954023,6.9486,6.9486,6.9425,6.9486,36781.6092
2005-04-08 12:20:00,22.92,22.96,22.91,22.94,64576.80250783699,6.9486,6.9607,6.9455,6.9546,64576.8025
2005-04-08 12:25:00,22.95,22.99,22.94,22.98,50783.69905956113,6.9577,6.9698,6.9546,6.9667,50783.6991
2005-04-08 12:30:00,22.98,22.98,22.95,22.96,42842.21525600836,6.9667,6.9667,6.9577,6.9607,42842.2153
2005-04-08 12:35:00,22.95,22.96,22.93,22.94,23615.46499477534,6.9577,6.9607,6.9516,6.9546,23615.465
2005-04-08 12:40:00,22.95,22.97,22.93,22.97,66875.65308254963,6.9577,6.9637,6.9516,6.9637,66875.6531
2005-04-08 12:45:00,22.96,22.97,22.92,22.93,41797.28317659352,6.9607,6.9637,6.9486,6.9516,41797.2832
2005-04-08 12:50:00,22.93,22.94,22.92,22.94,46603.97074190177,6.9516,6.9546,6.9486,6.9546,46603.9707
2005-04-08 12:55:00,22.93,22.95,22.92,22.92,33228.84012539185,6.9516,6.9577,6.9486,6.9486,33228.8401
2005-04-08 13:00:00,22.93,22.95,22.92,22.95,38453.50052246604,6.9516,6.9577,6.9486,6.9577,38453.5005
2005-04-08 13:05:00,22.95,22.98,22.94,22.94,33019.85370950888,6.9577,6.9667,6.9546,6.9546,33019.8537
2005-04-08 13:10:00,22.94,23.0,22.93,23.0,70428.42215256009,6.9546,6.9728,6.9516,6.9728,70428.4222
2005-04-08 13:15:00,22.99,23.0,22.93,22.94,36990.59561128527,6.9698,6.9728,6.9516,6.9546,36990.5956
2005-04-08 13:20:00,22.94,22.98,22.94,22.98,46812.957157784746,6.9546,6.9667,6.9546,6.9667,46812.9572
2005-04-08 13:25:00,22.98,22.98,22.96,22.96,32392.89446185997,6.9667,6.9667,6.9607,6.9607,32392.8945
2005-04-08 13:30:00,22.97,22.98,22.95,22.97,30721.00313479624,6.9637,6.9667,6.9577,6.9637,30721.0031
2005-04-08 13:35:00,22.97,23.0,22.96,23.0,28422.152560083592,6.9637,6.9728,6.9607,6.9728,28422.1526
2005-04-08 13:40:00,23.0,23.01,22.98,23.01,33437.826541274815,6.9728,6.9758,6.9667,6.9758,33437.8265
2005-04-08 13:45:00,23.01,23.01,23.0,23.01,32183.90804597701,6.9758,6.9758,6.9728,6.9758,32183.908
2005-04-08 13:50:00,23.0,23.01,23.0,23.0,34691.74503657262,6.9728,6.9758,6.9728,6.9728,34691.745
2005-04-08 13:55:00,23.0,23.02,23.0,23.01,230929.9895506792,6.9728,6.9789,6.9728,6.9758,230929.9896
2005-04-08 14:00:00,23.01,23.02,23.0,23.01,117868.33855799372,6.9758,6.9789,6.9728,6.9758,117868.3386
2005-04-08 14:05:00,23.01,23.01,23.0,23.01,135841.17032392893,6.9758,6.9758,6.9728,6.9758,135841.1703
2005-04-08 14:10:00,23.01,23.02,23.0,23.01,63740.85684430512,6.9758,6.9789,6.9728,6.9758,63740.8568
2005-04-08 14:15:00,23.01,23.01,22.96,22.98,43678.16091954023,6.9758,6.9758,6.9607,6.9667,43678.1609
2005-04-08 14:20:00,22.97,22.98,22.96,22.97,26123.30198537095,6.9637,6.9667,6.9607,6.9637,26123.302
2005-04-08 14:25:00,22.97,22.98,22.95,22.95,62486.93834900732,6.9637,6.9667,6.9577,6.9577,62486.9383
2005-04-08 14:30:00,22.95,23.0,22.94,23.0,48066.87565308255,6.9577,6.9728,6.9546,6.9728,48066.8757
2005-04-08 14:35:00,23.0,23.0,22.96,22.96,37826.54127481714,6.9728,6.9728,6.9607,6.9607,37826.5413
2005-04-08 14:40:00,22.96,22.99,22.96,22.96,40961.33751306165,6.9607,6.9698,6.9607,6.9607,40961.3375
2005-04-08 14:45:00,22.97,22.99,22.95,22.98,37617.55485893417,6.9637,6.9698,6.9577,6.9667,37617.5549
2005-04-08 14:50:00,22.98,23.0,22.97,22.99,30512.01671891327,6.9667,6.9728,6.9637,6.9698,30512.0167
2005-04-08 14:55:00,22.98,22.98,22.96,22.97,25078.36990595611,6.9667,6.9667,6.9607,6.9637,25078.3699
2005-04-08 15:00:00,22.97,22.97,22.94,22.97,53500.52246603971,6.9637,6.9637,6.9546,6.9637,53500.5225
2005-04-08 15:05:00,22.96,22.98,22.95,22.96,45350.05224660397,6.9607,6.9667,6.9577,6.9607,45350.0522
2005-04-08 15:10:00,22.96,22.96,22.9,22.91,89864.15882967607,6.9607,6.9607,6.9425,6.9455,89864.1588
2005-04-08 15:15:00,22.91,22.92,22.89,22.9,83176.5935214211,6.9455,6.9486,6.9395,6.9425,83176.5935
2005-04-08 15:20:00,22.9,22.92,22.89,22.91,70010.44932079414,6.9425,6.9486,6.9395,6.9455,70010.4493
2005-04-08 15:25:00,22.91,22.92,22.89,22.9,53709.50888192267,6.9455,6.9486,6.9395,6.9425,53709.5089
2005-04-08 15:30:00,22.9,22.92,22.88,22.91,105538.14002089865,6.9425,6.9486,6.9364,6.9455,105538.14
2005-04-08 15:35:00,22.92,22.93,22.91,22.93,87356.32183908045,6.9486,6.9516,6.9455,6.9516,87356.3218
2005-04-08 15:40:00,22.93,22.96,22.93,22.94,161964.4723092999,6.9516,6.9607,6.9516,6.9546,161964.4723
2005-04-08 15:45:00,22.94,22.95,22.93,22.94,169278.99686520375,6.9546,6.9577,6.9516,6.9546,169278.9969
2005-04-08 15:50:00,22.95,22.96,22.93,22.96,125600.83594566352,6.9577,6.9607,6.9516,6.9607,125600.8359
2005-04-08 15:55:00,22.96,22.97,22.9,22.91,272936.2591431557,6.9607,6.9637,6.9425,6.9455,272936.2591
2005-04-11 09:30:00,22.97,22.97,22.9,22.92,135841.17032392893,6.9637,6.9637,6.9425,6.9486,135841.1703
2005-04-11 09:35:00,22.92,22.94,22.91,22.91,45141.065830721,6.9486,6.9546,6.9455,6.9455,45141.0658
2005-04-11 09:40:00,22.91,22.92,22.9,22.92,70010.44932079414,6.9455,6.9486,6.9425,6.9486,70010.4493
2005-04-11 09:45:00,22.93,22.94,22.9,22.94,90909.09090909093,6.9516,6.9546,6.9425,6.9546,90909.0909
2005-04-11 09:50:00,22.94,22.95,22.94,22.94,138349.00731452456,6.9546,6.9577,6.9546,6.9546,138349.0073
2005-04-11 09:55:00,22.94,22.96,22.92,22.94,75862.06896551723,6.9546,6.9607,6.9486,6.9546,75862.069
2005-04-11 10:00:00,22.92,22.96,22.9,22.91,145036.57262277952,6.9486,6.9607,6.9425,6.9455,145036.5726
2005-04-11 10:05:00,22.92,22.95,22.91,22.93,161755.48589341692,6.9486,6.9577,6.9455,6.9516,161755.4859
2005-04-11 10:10:00,22.93,22.93,22.91,22.92,63740.85684430512,6.9516,6.9516,6.9455,6.9486,63740.8568
2005-04-11 10:15:00,22.92,22.92,22.9,22.91,73145.24555903867,6.9486,6.9486,6.9425,6.9455,73145.2456
2005-04-11 10:20:00,22.9,22.92,22.88,22.92,87356.32183908045,6.9425,6.9486,6.9364,6.9486,87356.3218
2005-04-11 10:25:00,22.92,22.92,22.9,22.92,70010.44932079414,6.9486,6.9486,6.9425,6.9486,70010.4493
2005-04-11 10:30:00,22.92,22.95,22.92,22.95,54545.454545454544,6.9486,6.9577,6.9486,6.9577,54545.4545
2005-04-11 10:35:00,22.95,22.96,22.93,22.94,82340.64785788923,6.9577,6.9607,6.9516,6.9546,82340.6479
2005-04-11 10:40:00,22.94,22.99,22.94,22.97,169905.95611285267,6.9546,6.9698,6.9546,6.9637,169905.9561
2005-04-11 10:45:00,22.97,22.97,22.94,22.96,73354.23197492163,6.9637,6.9637,6.9546,6.9607,73354.232
2005-04-11 10:50:00,22.96,23.03,22.94,23.03,83176.5935214211,6.9607,6.9819,6.9546,6.9819,83176.5935
2005-04-11 10:55:00,23.03,23.03,23.0,23.0,66039.70741901777,6.9819,6.9819,6.9728,6.9728,66039.7074
2005-04-11 11:00:00,23.0,23.0,22.96,22.99,67502.61233019854,6.9728,6.9728,6.9607,6.9698,67502.6123
2005-04-11 11:05:00,22.99,23.01,22.99,22.99,35945.66353187043,6.9698,6.9758,6.9698,6.9698,35945.6635
2005-04-11 11:10:00,22.99,22.99,22.98,22.98,23615.46499477534,6.9698,6.9698,6.9667,6.9667,23615.465
2005-04-11 11:15:00,22.98,22.99,22.97,22.99,59979.1013584117,6.9667,6.9698,6.9637,6.9698,59979.1014
2005-04-11 11:20:00,22.99,22.99,22.98,22.98,49947.75339602926,6.9698,6.9698,6.9667,6.9667,49947.7534
2005-04-11 11:25:00,22.97,22.98,22.94,22.97,68129.57157784744,6.9637,6.9667,6.9546,6.9637,68129.5716
2005-04-11 11:30:00,22.97,22.97,22.94,22.94,43678.16091954023,6.9637,6.9637,6.9546,6.9546,43678.1609
2005-04-11 11:35:00,22.97,22.98,22.96,22.98,72309.29989550679,6.9637,6.9667,6.9607,6.9667,72309.2999
2005-04-11 11:40:00,22.98,22.98,22.97,22.97,58516.19644723093,6.9667,6.9667,6.9637,6.9637,58516.1964
2005-04-11 11:45:00,22.98,22.98,22.95,22.96,38035.5276907001,6.9667,6.9667,6.9577,6.9607,38035.5277
2005-04-11 11:50:00,22.96,22.97,22.96,22.97,57471.26436781609,6.9607,6.9637,6.9607,6.9637,57471.2644
2005-04-11 11:55:00,22.97,22.97,22.95,22.96,25078.36990595611,6.9637,6.9637,6.9577,6.9607,25078.3699
2005-04-11 12:00:00,22.96,22.99,22.96,22.99,80459.77011494253,6.9607,6.9698,6.9607,6.9698,80459.7701
2005-04-11 12:05:00,22.99,22.99,22.98,22.98,30094.04388714733,6.9698,6.9698,6.9667,6.9667,30094.0439
2005-04-11 12:10:00,22.98,22.99,22.97,22.97,41170.32392894461,6.9667,6.9698,6.9637,6.9637,41170.3239
2005-04-11 12:15:00,22.97,22.97,22.96,22.96,41588.29676071055,6.9637,6.9637,6.9607,6.9607,41588.2968
2005-04-11 12:20:00,22.96,22.97,22.95,22.97,65412.74817136886,6.9607,6.9637,6.9577,6.9637,65412.7482
2005-04-11 12:25:00,22.96,23.0,22.96,22.99,204597.7011494253,6.9607,6.9728,6.9607,6.9698,204597.7011
2005-04-11 12:30:00,23.0,23.02,22.99,22.99,43469.17450365726,6.9728,6.9789,6.9698,6.9698,43469.1745
2005-04-11 12:35:00,22.99,23.03,22.99,23.02,177011.49425287356,6.9698,6.9819,6.9698,6.9789,177011.4943
2005-04-11 12:40:00,23.03,23.04,23.01,23.01,76907.00104493208,6.9819,6.9849,6.9758,6.9758,76907.001
2005-04-11 12:45:00,23.01,23.01,23.0,23.01,17972.831765935214,6.9758,6.9758,6.9728,6.9758,17972.8318
2005-04-11 12:50:00,23.0,23.03,23.0,23.01,41797.28317659352,6.9728,6.9819,6.9728,6.9758,41797.2832
2005-04-11 12:55:00,23.01,23.03,23.01,23.02,78996.86520376176,6.9758,6.9819,6.9758,6.9789,78996.8652
2005-04-11 13:00:00,23.02,23.06,23.02,23.06,153605.0156739812,6.9789,6.991,6.9789,6.991,153605.0157
2005-04-11 13:05:00,23.06,23.06,22.99,22.99,45141.065830721,6.991,6.991,6.9698,6.9698,45141.0658
2005-04-11 13:10:00,22.99,22.99,22.93,22.97,45977.01149425288,6.9698,6.9698,6.9516,6.9637,45977.0115
2005-04-11 13:15:00,22.97,22.98,22.95,22.98,37199.58202716823,6.9637,6.9667,6.9577,6.9667,37199.582
2005-04-11 13:20:00,22.98,22.99,22.93,22.98,68338.5579937304,6.9667,6.9698,6.9516,6.9667,68338.558
2005-04-11 13:25:00,22.98,22.99,22.96,22.98,22779.519331243468,6.9667,6.9698,6.9607,6.9667,22779.5193
2005-04-11 13:30:00,22.98,22.98,22.96,22.98,37617.55485893417,6.9667,6.9667,6.9607,6.9667,37617.5549
2005-04-11 13:35:00,22.98,22.98,22.95,22.95,27377.220480668755,6.9667,6.9667,6.9577,6.9577,27377.2205
2005-04-11 13:40:00,22.95,22.95,22.93,22.93,56008.35945663532,6.9577,6.9577,6.9516,6.9516,56008.3595
2005-04-11 13:45:00,22.93,22.94,22.92,22.92,60815.04702194357,6.9516,6.9546,6.9486,6.9486,60815.047
2005-04-11 13:50:00,22.92,22.92,22.91,22.92,70428.42215256009,6.9486,6.9486,6.9455,6.9486,70428.4222
2005-04-11 13:55:00,22.92,22.93,22.9,22.92,59143.15569487983,6.9486,6.9516,6.9425,6.9486,59143.1557
2005-04-11 14:00:00,22.92,22.94,22.92,22.94,46603.97074190177,6.9486,6.9546,6.9486,6.9546,46603.9707
2005-04-11 14:05:00,22.93,22.94,22.92,22.93,46185.99791013584,6.9516,6.9546,6.9486,6.9516,46185.9979
2005-04-11 14:10:00,22.93,22.94,22.92,22.92,60606.0606060606,6.9516,6.9546,6.9486,6.9486,60606.0606
2005-04-11 14:15:00,22.92,22.94,22.92,22.93,38662.48693834901,6.9486,6.9546,6.9486,6.9516,38662.4869
2005-04-11 14:20:00,22.93,22.95,22.93,22.94,155276.90700104492,6.9516,6.9577,6.9516,6.9546,155276.907
2005-04-11 14:25:00,22.94,22.95,22.93,22.93,112852.6645768025,6.9546,6.9577,6.9516,6.9516,112852.6646
2005-04-11 14:30:00,22.93,22.95,22.92,22.93,75026.12330198537,6.9516,6.9577,6.9486,6.9516,75026.1233
2005-04-11 14:35:00,22.93,22.93,22.92,22.93,36363.63636363636,6.9516,6.9516,6.9486,6.9516,36363.6364
2005-04-11 14:40:00,22.92,22.94,22.92,22.92,56008.35945663532,6.9486,6.9546,6.9486,6.9486,56008.3595
2005-04-11 14:45:00,22.92,22.95,22.92,22.95,95088.81922675026,6.9486,6.9577,6.9486,6.9577,95088.8192
2005-04-11 14:50:00,22.95,22.95,22.92,22.92,44096.133751306166,6.9577,6.9577,6.9486,6.9486,44096.1338
2005-04-11 14:55:00,22.92,22.92,22.92,22.92,44514.1065830721,6.9486,6.9486,6.9486,6.9486,44514.1066
2005-04-11 15:00:00,22.91,22.91,22.88,22.89,138557.99373040753,6.9455,6.9455,6.9364,6.9395,138557.9937
2005-04-11 15:05:00,22.89,22.9,22.88,22.88,97178.68338557992,6.9395,6.9425,6.9364,6.9364,97178.6834
2005-04-11 15:10:00,22.88,22.9,22.86,22.89,85057.4712643678,6.9364,6.9425,6.9304,6.9395,85057.4713
2005-04-11 15:15:00,22.89,22.92,22.88,22.92,88401.25391849529,6.9395,6.9486,6.9364,6.9486,88401.2539
2005-04-11 15:20:00,22.91,22.93,22.91,22.92,57680.250783699055,6.9455,6.9516,6.9455,6.9486,57680.2508
2005-04-11 15:25:00,22.92,22.92,22.88,22.88,95715.77847439917,6.9486,6.9486,6.9364,6.9364,95715.7785
2005-04-11 15:30:00,22.88,22.89,22.87,22.88,47857.88923719958,6.9364,6.9395,6.9334,6.9364,47857.8892
2005-04-11 15:35:00,22.88,22.89,22.87,22.87,73354.23197492163,6.9364,6.9395,6.9334,6.9334,73354.232
2005-04-11 15:40:00,22.88,22.93,22.87,22.9,112643.67816091952,6.9364,6.9516,6.9334,6.9425,112643.6782
2005-04-11 15:45:00,22.9,22.9,22.85,22.86,210031.3479623824,6.9425,6.9425,6.9273,6.9304,210031.348
2005-04-11 15:50:00,22.86,22.87,22.86,22.87,157575.75757575757,6.9304,6.9334,6.9304,6.9334,157575.7576
2005-04-11 15:55:00,22.87,22.88,22.84,22.84,246812.95715778472,6.9334,6.9364,6.9243,6.9243,246812.9572
2005-04-12 09:30:00,22.82,22.82,22.62,22.66,336050.1567398119,6.9182,6.9182,6.8576,6.8697,336050.1567
2005-04-12 09:35:00,22.66,22.68,22.59,22.63,260188.08777429463,6.8697,6.8758,6.8485,6.8606,260188.0878
2005-04-12 09:40:00,22.63,22.63,22.51,22.55,232392.89446186,6.8606,6.8606,6.8243,6.8364,232392.8945
2005-04-12 09:45:00,22.55,22.62,22.55,22.61,129153.60501567398,6.8364,6.8576,6.8364,6.8546,129153.605
2005-04-12 09:50:00,22.61,22.62,22.54,22.56,81295.71577847439,6.8546,6.8576,6.8334,6.8394,81295.7158
2005-04-12 09:55:00,22.57,22.59,22.57,22.57,29676.0710553814,6.8424,6.8485,6.8424,6.8424,29676.0711
2005-04-12 10:00:00,22.57,22.6,22.55,22.6,55172.41379310345,6.8424,6.8515,6.8364,6.8515,55172.4138
2005-04-12 10:05:00,22.6,22.6,22.56,22.57,66039.70741901777,6.8515,6.8515,6.8394,6.8424,66039.7074
2005-04-12 10:10:00,22.59,22.62,22.58,22.62,75653.08254963427,6.8485,6.8576,6.8455,6.8576,75653.0825
2005-04-12 10:15:00,22.62,22.63,22.58,22.58,189968.65203761755,6.8576,6.8606,6.8455,6.8455,189968.652
2005-04-12 10:20:00,22.59,22.6,22.55,22.55,118077.32497387668,6.8485,6.8515,6.8364,6.8364,118077.325
2005-04-12 10:25:00,22.55,22.6,22.55,22.6,89655.1724137931,6.8364,6.8515,6.8364,6.8515,89655.1724
2005-04-12 10:30:00,22.61,22.62,22.57,22.59,109090.90909090907,6.8546,6.8576,6.8424,6.8485,109090.9091
2005-04-12 10:35:00,22.59,22.6,22.56,22.57,51828.631138975965,6.8485,6.8515,6.8394,6.8424,51828.6311
2005-04-12 10:40:00,22.56,22.58,22.54,22.55,49947.75339602926,6.8394,6.8455,6.8334,6.8364,49947.7534
2005-04-12 10:45:00,22.55,22.59,22.54,22.58,139811.91222570534,6.8364,6.8485,6.8334,6.8455,139811.9122
2005-04-12 10:50:00,22.57,22.59,22.57,22.59,93625.91431556948,6.8424,6.8485,6.8424,6.8485,93625.9143
2005-04-12 10:55:00,22.59,22.62,22.57,22.61,47648.90282131661,6.8485,6.8576,6.8424,6.8546,47648.9028
2005-04-12 11:00:00,22.61,22.7,22.59,22.62,214420.06269592475,6.8546,6.8819,6.8485,6.8576,214420.0627
2005-04-12 11:05:00,22.62,22.63,22.62,22.63,77115.98746081504,6.8576,6.8606,6.8576,6.8606,77115.9875
2005-04-12 11:10:00,22.62,22.64,22.61,22.63,68756.53082549635,6.8576,6.8637,6.8546,6.8606,68756.5308
2005-04-12 11:15:00,22.64,22.64,22.61,22.63,62904.91118077325,6.8637,6.8637,6.8546,6.8606,62904.9112
2005-04-12 11:20:00,22.63,22.68,22.63,22.65,84639.49843260187,6.8606,6.8758,6.8606,6.8667,84639.4984
2005-04-12 11:25:00,22.66,22.68,22.64,22.64,72518.28631138976,6.8697,6.8758,6.8637,6.8637,72518.2863
2005-04-12 11:30:00,22.64,22.64,22.6,22.64,28422.152560083592,6.8637,6.8637,6.8515,6.8637,28422.1526
2005-04-12 11:35:00,22.64,22.64,22.61,22.62,37408.5684430512,6.8637,6.8637,6.8546,6.8576,37408.5684
2005-04-12 11:40:00,22.62,22.64,22.61,22.61,49111.807732497386,6.8576,6.8637,6.8546,6.8546,49111.8077
2005-04-12 11:45:00,22.64,22.66,22.61,22.65,47439.91640543364,6.8637,6.8697,6.8546,6.8667,47439.9164
2005-04-12 11:50:00,22.64,22.65,22.62,22.62,21316.61442006269,6.8637,6.8667,6.8576,6.8576,21316.6144
2005-04-12 11:55:00,22.63,22.63,22.6,22.61,21107.62800417973,6.8606,6.8606,6.8515,6.8546,21107.628
2005-04-12 12:00:00,22.61,22.61,22.61,22.61,3552.769070010449,6.8546,6.8546,6.8546,6.8546,3552.7691
2005-04-12 12:05:00,22.61,22.61,22.6,22.61,36363.63636363636,6.8546,6.8546,6.8515,6.8546,36363.6364
2005-04-12 12:10:00,22.6,22.61,22.6,22.6,20480.668756530824,6.8515,6.8546,6.8515,6.8515,20480.6688
2005-04-12 12:15:00,22.6,22.62,22.59,22.62,106165.09926854754,6.8515,6.8576,6.8485,6.8576,106165.0993
2005-04-12 12:20:00,22.62,22.63,22.6,22.62,29676.0710553814,6.8576,6.8606,6.8515,6.8576,29676.0711
2005-04-12 12:25:00,22.62,22.65,22.62,22.63,58934.16927899687,6.8576,6.8667,6.8576,6.8606,58934.1693
2005-04-12 12:30:00,22.63,22.65,22.61,22.64,45977.01149425288,6.8606,6.8667,6.8546,6.8637,45977.0115
2005-04-12 12:35:00,22.65,22.65,22.63,22.64,52664.57680250784,6.8667,6.8667,6.8606,6.8637,52664.5768
2005-04-12 12:40:00,22.64,22.65,22.63,22.63,17972.831765935214,6.8637,6.8667,6.8606,6.8606,17972.8318
2005-04-12 12:45:00,22.63,22.66,22.63,22.66,54336.46812957158,6.8606,6.8697,6.8606,6.8697,54336.4681
2005-04-12 12:50:00,22.66,22.67,22.65,22.67,76698.01462904911,6.8697,6.8728,6.8667,6.8728,76698.0146
2005-04-12 12:55:00,22.66,22.67,22.66,22.67,20062.69592476489,6.8697,6.8728,6.8697,6.8728,20062.6959
2005-04-12 13:00:00,22.67,22.67,22.64,22.65,66666.66666666667,6.8728,6.8728,6.8637,6.8667,66666.6667
2005-04-12 13:05:00,22.65,22.66,22.65,22.66,40125.39184952978,6.8667,6.8697,6.8667,6.8697,40125.3918
2005-04-12 13:10:00,22.66,22.67,22.63,22.64,46603.97074190177,6.8697,6.8728,6.8606,6.8637,46603.9707
2005-04-12 13:15:00,22.64,22.64,22.63,22.64,13793.103448275862,6.8637,6.8637,6.8606,6.8637,13793.1034
2005-04-12 13:20:00,22.63,22.64,22.62,22.63,16509.92685475444,6.8606,6.8637,6.8576,6.8606,16509.9269
2005-04-12 13:25:00,22.64,22.65,22.63,22.63,25496.342737722047,6.8637,6.8667,6.8606,6.8606,25496.3427
2005-04-12 13:30:00,22.63,22.63,22.61,22.62,28840.125391849528,6.8606,6.8606,6.8546,6.8576,28840.1254
2005-04-12 13:35:00,22.62,22.64,22.61,22.63,48066.87565308255,6.8576,6.8637,6.8546,6.8606,48066.8757
2005-04-12 13:40:00,22.64,22.64,22.62,22.62,28213.166144200623,6.8637,6.8637,6.8576,6.8576,28213.1661
2005-04-12 13:45:00,22.62,22.65,22.6,22.65,83594.56635318704,6.8576,6.8667,6.8515,6.8667,83594.5664
2005-04-12 13:50:00,22.65,22.7,22.65,22.67,50365.72622779519,6.8667,6.8819,6.8667,6.8728,50365.7262
2005-04-12 13:55:00,22.68,22.68,22.67,22.68,56217.345872518286,6.8758,6.8758,6.8728,6.8758,56217.3459
2005-04-12 14:00:00,22.67,22.82,22.65,22.79,189759.66562173457,6.8728,6.9182,6.8667,6.9091,189759.6656
2005-04-12 14:05:00,22.79,22.8,22.71,22.73,163845.3500522466,6.9091,6.9122,6.8849,6.891,163845.3501
2005-04-12 14:10:00,22.73,22.84,22.73,22.8,111807.73249738768,6.891,6.9243,6.891,6.9122,111807.7325
2005-04-12 14:15:00,22.8,22.92,22.79,22.91,120167.18913270636,6.9122,6.9486,6.9091,6.9455,120167.1891
2005-04-12 14:20:00,22.91,23.0,22.85,22.88,165935.2142110763,6.9455,6.9728,6.9273,6.9364,165935.2142
2005-04-12 14:25:00,22.88,22.95,22.85,22.9,82758.62068965517,6.9364,6.9577,6.9273,6.9425,82758.6207
2005-04-12 14:30:00,22.9,22.97,22.9,22.92,95506.7920585162,6.9425,6.9637,6.9425,6.9486,95506.7921
2005-04-12 14:35:00,22.92,22.92,22.92,22.92,43678.16091954023,6.9486,6.9486,6.9486,6.9486,43678.1609
2005-04-12 14:40:00,22.92,22.92,22.89,22.9,164890.28213166143,6.9486,6.9486,6.9395,6.9425,164890.2821
2005-04-12 14:45:00,22.9,22.92,22.89,22.9,122675.02612330198,6.9425,6.9486,6.9395,6.9425,122675.0261
2005-04-12 14:50:00,22.89,22.9,22.87,22.89,156321.83908045976,6.9395,6.9425,6.9334,6.9395,156321.8391
2005-04-12 14:55:00,22.9,22.92,22.89,22.92,243469.17450365727,6.9425,6.9486,6.9395,6.9486,243469.1745
2005-04-12 15:00:00,22.91,22.93,22.91,22.92,244096.13375130616,6.9455,6.9516,6.9455,6.9486,244096.1338
2005-04-12 15:05:00,22.93,22.94,22.93,22.94,121421.10762800416,6.9516,6.9546,6.9516,6.9546,121421.1076
2005-04-12 15:10:00,22.94,22.94,22.93,22.93,66875.65308254963,6.9546,6.9546,6.9516,6.9516,66875.6531
2005-04-12 15:15:00,22.93,22.94,22.93,22.94,80877.74294670846,6.9516,6.9546,6.9516,6.9546,80877.7429
2005-04-12 15:20:00,22.94,22.95,22.87,22.92,119958.2027168234,6.9546,6.9577,6.9334,6.9486,119958.2027
2005-04-12 15:25:00,22.93,22.94,22.91,22.94,77324.97387669802,6.9516,6.9546,6.9455,6.9546,77324.9739
2005-04-12 15:30:00,22.94,22.99,22.93,22.99,208150.4702194357,6.9546,6.9698,6.9516,6.9698,208150.4702
2005-04-12 15:35:00,22.99,22.99,22.95,22.95,115360.50156739813,6.9698,6.9698,6.9577,6.9577,115360.5016
2005-04-12 15:40:00,22.95,22.96,22.93,22.93,117659.35214211076,6.9577,6.9607,6.9516,6.9516,117659.3521
2005-04-12 15:45:00,22.94,22.99,22.93,22.97,136050.1567398119,6.9546,6.9698,6.9516,6.9637,136050.1567
2005-04-12 15:50:00,22.97,23.01,22.96,22.96,168443.0512016719,6.9637,6.9758,6.9607,6.9607,168443.0512
2005-04-12 15:55:00,22.97,22.97,22.92,22.92,245350.052246604,6.9637,6.9637,6.9486,6.9486,245350.0522
2005-04-13 09:30:00,22.73,22.82,22.7,22.8,184535.0052246604,6.9304,6.9578,6.9213,6.9517,184535.0052
2005-04-13 09:35:00,22.8,22.84,22.76,22.82,92998.9550679206,6.9517,6.9639,6.9395,6.9578,92998.9551
2005-04-13 09:40:00,22.82,22.82,22.78,22.78,82549.6342737722,6.9578,6.9578,6.9456,6.9456,82549.6343
2005-04-13 09:45:00,22.78,22.82,22.78,22.8,125182.8631138976,6.9456,6.9578,6.9456,6.9517,125182.8631
2005-04-13 09:50:00,22.8,22.8,22.77,22.77,70428.42215256009,6.9517,6.9517,6.9426,6.9426,70428.4222
2005-04-13 09:55:00,22.78,22.79,22.74,22.77,119540.22988505747,6.9456,6.9487,6.9334,6.9426,119540.2299
2005-04-13 10:00:00,22.77,22.79,22.76,22.77,56844.305120167184,6.9426,6.9487,6.9395,6.9426,56844.3051
2005-04-13 10:05:00,22.77,22.78,22.76,22.77,72518.28631138976,6.9426,6.9456,6.9395,6.9426,72518.2863
2005-04-13 10:10:00,22.76,22.78,22.76,22.77,78787.87878787878,6.9395,6.9456,6.9395,6.9426,78787.8788
2005-04-13 10:15:00,22.77,22.78,22.76,22.77,52455.59038662487,6.9426,6.9456,6.9395,6.9426,52455.5904
2005-04-13 10:20:00,22.77,22.79,22.77,22.78,70010.44932079414,6.9426,6.9487,6.9426,6.9456,70010.4493
2005-04-13 10:25:00,22.78,22.84,22.77,22.84,79832.81086729362,6.9456,6.9639,6.9426,6.9639,79832.8109
2005-04-13 10:30:00,22.83,22.91,22.82,22.83,122884.01253918494,6.9609,6.9853,6.9578,6.9609,122884.0125
2005-04-13 10:35:00,22.83,22.83,22.8,22.82,71264.36781609195,6.9609,6.9609,6.9517,6.9578,71264.3678
2005-04-13 10:40:00,22.83,22.83,22.81,22.81,108672.93625914316,6.9609,6.9609,6.9548,6.9548,108672.9363
2005-04-13 10:45:00,22.81,22.82,22.81,22.81,98432.60188087774,6.9548,6.9578,6.9548,6.9548,98432.6019
2005-04-13 10:50:00,22.81,22.85,22.81,22.85,112643.67816091952,6.9548,6.967,6.9548,6.967,112643.6782
2005-04-13 10:55:00,22.85,22.88,22.83,22.83,47230.92998955068,6.967,6.9761,6.9609,6.9609,47230.93
2005-04-13 11:00:00,22.83,22.83,22.77,22.77,73772.20480668756,6.9609,6.9609,6.9426,6.9426,73772.2048
2005-04-13 11:05:00,22.77,22.8,22.77,22.78,81295.71577847439,6.9426,6.9517,6.9426,6.9456,81295.7158
2005-04-13 11:10:00,22.78,22.84,22.78,22.83,42842.21525600836,6.9456,6.9639,6.9456,6.9609,42842.2153
2005-04-13 11:15:00,22.82,22.84,22.8,22.8,24869.383490073145,6.9578,6.9639,6.9517,6.9517,24869.3835
2005-04-13 11:20:00,22.81,22.81,22.77,22.77,39080.45977011494,6.9548,6.9548,6.9426,6.9426,39080.4598
2005-04-13 11:25:00,22.77,22.78,22.77,22.78,37199.58202716823,6.9426,6.9456,6.9426,6.9456,37199.582
2005-04-13 11:30:00,22.78,22.82,22.77,22.82,52037.61755485893,6.9456,6.9578,6.9426,6.9578,52037.6176
2005-04-13 11:35:00,22.81,22.81,22.78,22.78,59770.11494252874,6.9548,6.9548,6.9456,6.9456,59770.1149
2005-04-13 11:40:00,22.78,22.85,22.77,22.85,49738.76698014629,6.9456,6.967,6.9426,6.967,49738.767
2005-04-13 11:45:00,22.85,22.91,22.84,22.9,88610.24033437826,6.967,6.9853,6.9639,6.9822,88610.2403
2005-04-13 11:50:00,22.89,22.9,22.87,22.87,89028.2131661442,6.9792,6.9822,6.9731,6.9731,89028.2132
2005-04-13 11:55:00,22.87,22.88,22.87,22.87,77742.94670846395,6.9731,6.9761,6.9731,6.9731,77742.9467
2005-04-13 12:00:00,22.87,22.87,22.87,22.87,70428.42215256009,6.9731,6.9731,6.9731,6.9731,70428.4222
2005-04-13 12:05:00,22.87,22.92,22.87,22.92,114942.52873563218,6.9731,6.9883,6.9731,6.9883,114942.5287
2005-04-13 12:10:00,22.92,22.92,22.91,22.92,92580.98223615464,6.9883,6.9883,6.9853,6.9883,92580.9822
2005-04-13 12:15:00,22.92,22.92,22.91,22.92,48902.82131661442,6.9883,6.9883,6.9853,6.9883,48902.8213
2005-04-13 12:20:00,22.91,22.93,22.91,22.92,75444.0961337513,6.9853,6.9914,6.9853,6.9883,75444.0961
2005-04-13 12:25:00,22.92,22.92,22.91,22.91,89655.1724137931,6.9883,6.9883,6.9853,6.9853,89655.1724
2005-04-13 12:30:00,22.91,22.91,22.88,22.89,50156.73981191222,6.9853,6.9853,6.9761,6.9792,50156.7398
2005-04-13 12:35:00,22.89,22.93,22.89,22.92,59770.11494252874,6.9792,6.9914,6.9792,6.9883,59770.1149
2005-04-13 12:40:00,22.93,22.95,22.93,22.94,69174.50365726228,6.9914,6.9975,6.9914,6.9944,69174.5037
2005-04-13 12:45:00,22.94,22.97,22.94,22.97,68547.54440961337,6.9944,7.0036,6.9944,7.0036,68547.5444
2005-04-13 12:50:00,22.97,23.03,22.97,23.02,144618.59979101358,7.0036,7.0219,7.0036,7.0188,144618.5998
2005-04-13 12:55:00,23.02,23.08,23.01,23.08,96342.73772204808,7.0188,7.0371,7.0158,7.0371,96342.7377
2005-04-13 13:00:00,23.08,23.09,23.02,23.03,107419.01776384536,7.0371,7.0402,7.0188,7.0219,107419.0178
2005-04-13 13:05:00,23.03,23.03,23.01,23.02,41588.29676071055,7.0219,7.0219,7.0158,7.0188,41588.2968
2005-04-13 13:10:00,23.02,23.04,23.0,23.03,187669.8014629049,7.0188,7.0249,7.0127,7.0219,187669.8015
2005-04-13 13:15:00,23.03,23.03,22.98,23.01,66457.6802507837,7.0219,7.0219,7.0066,7.0158,66457.6803
2005-04-13 13:20:00,23.02,23.02,22.94,22.98,147962.38244514106,7.0188,7.0188,6.9944,7.0066,147962.3824
2005-04-13 13:25:00,22.98,23.03,22.97,23.0,154858.934169279,7.0066,7.0219,7.0036,7.0127,154858.9342
2005-04-13 13:30:00,23.01,23.02,22.97,23.01,77324.97387669802,7.0158,7.0188,7.0036,7.0158,77324.9739
2005-04-13 13:35:00,23.01,23.01,22.97,22.99,140438.87147335423,7.0158,7.0158,7.0036,7.0097,140438.8715
2005-04-13 13:40:00,23.0,23.02,22.97,23.01,67293.62591431556,7.0127,7.0188,7.0036,7.0158,67293.6259
2005-04-13 13:45:00,23.01,23.02,22.98,22.98,109090.90909090907,7.0158,7.0188,7.0066,7.0066,109090.9091
2005-04-13 13:50:00,22.98,22.98,22.88,22.91,100731.45245559038,7.0066,7.0066,6.9761,6.9853,100731.4525
2005-04-13 13:55:00,22.91,22.94,22.9,22.94,85475.44409613375,6.9853,6.9944,6.9822,6.9944,85475.4441
2005-04-13 14:00:00,22.93,22.97,22.93,22.96,70637.40856844305,6.9914,7.0036,6.9914,7.0005,70637.4086
2005-04-13 14:05:00,22.96,22.96,22.93,22.94,58098.223615465,7.0005,7.0005,6.9914,6.9944,58098.2236
2005-04-13 14:10:00,22.94,22.94,22.92,22.92,88401.25391849529,6.9944,6.9944,6.9883,6.9883,88401.2539
2005-04-13 14:15:00,22.92,22.98,22.92,22.98,181191.2225705329,6.9883,7.0066,6.9883,7.0066,181191.2226
2005-04-13 14:20:00,22.98,23.0,22.98,23.0,52873.5632183908,7.0066,7.0127,7.0066,7.0127,52873.5632
2005-04-13 14:25:00,23.0,23.0,22.92,22.96,103657.26227795192,7.0127,7.0127,6.9883,7.0005,103657.2623
2005-04-13 14:30:00,22.96,22.98,22.92,22.92,58098.223615465,7.0005,7.0066,6.9883,6.9883,58098.2236
2005-04-13 14:35:00,22.91,22.98,22.91,22.97,64576.80250783699,6.9853,7.0066,6.9853,7.0036,64576.8025
2005-04-13 14:40:00,22.97,22.99,22.97,22.99,18181.81818181818,7.0036,7.0097,7.0036,7.0097,18181.8182
2005-04-13 14:45:00,22.99,22.99,22.97,22.97,56635.31870428422,7.0097,7.0097,7.0036,7.0036,56635.3187
2005-04-13 14:50:00,22.97,22.98,22.96,22.96,107628.00417972832,7.0036,7.0066,7.0005,7.0005,107628.0042
2005-04-13 14:55:00,22.97,22.97,22.93,22.93,101776.3845350052,7.0036,7.0036,6.9914,6.9914,101776.3845
2005-04-13 15:00:00,22.93,22.98,22.92,22.95,157366.7711598746,6.9914,7.0066,6.9883,6.9975,157366.7712
2005-04-13 15:05:00,22.95,22.99,22.94,22.99,90700.10449320794,6.9975,7.0097,6.9944,7.0097,90700.1045
2005-04-13 15:10:00,22.99,23.0,22.97,22.97,77115.98746081504,7.0097,7.0127,7.0036,7.0036,77115.9875
2005-04-13 15:15:00,22.97,22.98,22.97,22.97,74608.15047021944,7.0036,7.0066,7.0036,7.0036,74608.1505
2005-04-13 15:20:00,22.97,22.97,22.94,22.97,207523.51097178683,7.0036,7.0036,6.9944,7.0036,207523.511
2005-04-13 15:25:00,22.97,22.99,22.97,22.97,149843.26018808776,7.0036,7.0097,7.0036,7.0036,149843.2602
2005-04-13 15:30:00,22.97,22.99,22.97,22.99,184743.99164054336,7.0036,7.0097,7.0036,7.0097,184743.9916
2005-04-13 15:35:00,22.99,22.99,22.96,22.96,113479.6238244514,7.0097,7.0097,7.0005,7.0005,113479.6238
2005-04-13 15:40:00,22.96,22.97,22.94,22.94,145245.55903866247,7.0005,7.0036,6.9944,6.9944,145245.559
2005-04-13 15:45:00,22.94,22.96,22.93,22.95,203761.7554858934,6.9944,7.0005,6.9914,6.9975,203761.7555
2005-04-13 15:50:00,22.94,22.96,22.94,22.95,222779.51933124347,6.9944,7.0005,6.9944,6.9975,222779.5193
2005-04-13 15:55:00,22.94,22.97,22.93,22.97,179728.31765935215,6.9944,7.0036,6.9914,7.0036,179728.3177
2005-04-14 09:30:00,22.92,22.94,22.92,22.93,295088.81922675023,6.9883,6.9944,6.9883,6.9914,295088.8192
2005-04-14 09:35:00,22.93,22.93,22.9,22.91,161546.49947753394,6.9914,6.9914,6.9822,6.9853,161546.4995
2005-04-14 09:40:00,22.91,22.95,22.91,22.95,168025.07836990594,6.9853,6.9975,6.9853,6.9975,168025.0784
2005-04-14 09:45:00,22.95,23.01,22.94,22.97,146081.50470219436,6.9975,7.0158,6.9944,7.0036,146081.5047
2005-04-14 09:50:00,22.98,23.0,22.96,22.98,160710.55381400208,7.0066,7.0127,7.0005,7.0066,160710.5538
2005-04-14 09:55:00,22.98,23.0,22.97,23.0,78160.91954022988,7.0066,7.0127,7.0036,7.0127,78160.9195
2005-04-14 10:00:00,23.0,23.03,23.0,23.02,174712.6436781609,7.0127,7.0219,7.0127,7.0188,174712.6437
2005-04-14 10:05:00,23.02,23.03,22.99,22.99,124137.93103448275,7.0188,7.0219,7.0097,7.0097,124137.931
2005-04-14 10:10:00,23.0,23.01,22.99,23.01,160710.55381400208,7.0127,7.0158,7.0097,7.0158,160710.5538
2005-04-14 10:15:00,23.01,23.04,23.01,23.02,104493.2079414838,7.0158,7.0249,7.0158,7.0188,104493.2079
2005-04-14 10:20:00,23.02,23.04,23.0,23.02,110553.81400208986,7.0188,7.0249,7.0127,7.0188,110553.814
2005-04-14 10:25:00,23.02,23.02,22.99,22.99,104493.2079414838,7.0188,7.0188,7.0097,7.0097,104493.2079
2005-04-14 10:30:00,22.99,23.0,22.97,22.97,48275.86206896552,7.0097,7.0127,7.0036,7.0036,48275.8621
2005-04-14 10:35:00,22.97,22.98,22.94,22.97,181818.18181818185,7.0036,7.0066,6.9944,7.0036,181818.1818
2005-04-14 10:40:00,22.97,22.98,22.97,22.97,129153.60501567398,7.0036,7.0066,7.0036,7.0036,129153.605
2005-04-14 10:45:00,22.97,22.99,22.97,22.97,80459.77011494253,7.0036,7.0097,7.0036,7.0036,80459.7701
2005-04-14 10:50:00,22.97,22.97,22.96,22.97,106792.05851619644,7.0036,7.0036,7.0005,7.0036,106792.0585
2005-04-14 10:55:00,22.97,22.97,22.96,22.97,137722.04806687564,7.0036,7.0036,7.0005,7.0036,137722.0481
2005-04-14 11:00:00,22.97,22.98,22.97,22.98,94461.85997910135,7.0036,7.0066,7.0036,7.0066,94461.86
2005-04-14 11:05:00,22.98,23.02,22.98,23.02,52246.6039707419,7.0066,7.0188,7.0066,7.0188,52246.604
2005-04-14 11:10:00,23.02,23.03,23.01,23.02,153814.00208986417,7.0188,7.0219,7.0158,7.0188,153814.0021
2005-04-14 11:15:00,23.02,23.03,23.01,23.03,151724.13793103446,7.0188,7.0219,7.0158,7.0219,151724.1379
2005-04-14 11:20:00,23.02,23.03,23.01,23.02,118913.27063740855,7.0188,7.0219,7.0158,7.0188,118913.2706
2005-04-14 11:25:00,23.02,23.03,23.02,23.02,102403.34378265412,7.0188,7.0219,7.0188,7.0188,102403.3438
2005-04-14 11:30:00,23.02,23.03,23.02,23.02,120794.14838035528,7.0188,7.0219,7.0188,7.0188,120794.1484
2005-04-14 11:35:00,23.03,23.07,23.02,23.05,96760.710553814,7.0219,7.0341,7.0188,7.028,96760.7106
2005-04-14 11:40:00,23.05,23.05,23.02,23.02,87356.32183908045,7.028,7.028,7.0188,7.0188,87356.3218
2005-04-14 11:45:00,23.02,23.03,23.02,23.02,65203.76175548589,7.0188,7.0219,7.0188,7.0188,65203.7618
2005-04-14 11:50:00,23.03,23.03,23.02,23.03,74399.16405433646,7.0219,7.0219,7.0188,7.0219,74399.1641
2005-04-14 11:55:00,23.03,23.03,23.03,23.03,55172.41379310345,7.0219,7.0219,7.0219,7.0219,55172.4138
2005-04-14 12:00:00,23.02,23.03,23.02,23.03,49111.807732497386,7.0188,7.0219,7.0188,7.0219,49111.8077
2005-04-14 12:05:00,23.03,23.06,23.03,23.06,29885.05747126437,7.0219,7.031,7.0219,7.031,29885.0575
2005-04-14 12:10:00,23.06,23.06,23.03,23.03,39080.45977011494,7.031,7.031,7.0219,7.0219,39080.4598
2005-04-14 12:15:00,23.03,23.07,23.03,23.07,28840.125391849528,7.0219,7.0341,7.0219,7.0341,28840.1254
2005-04-14 12:20:00,23.06,23.07,23.03,23.04,83176.5935214211,7.031,7.0341,7.0219,7.0249,83176.5935
2005-04-14 12:25:00,23.03,23.06,23.03,23.06,73354.23197492163,7.0219,7.031,7.0219,7.031,73354.232
2005-04-14 12:30:00,23.06,23.08,23.05,23.07,92789.9686520376,7.031,7.0371,7.028,7.0341,92789.9687
2005-04-14 12:35:00,23.07,23.09,23.07,23.09,48902.82131661442,7.0341,7.0402,7.0341,7.0402,48902.8213
2005-04-14 12:40:00,23.09,23.12,23.09,23.12,91536.0501567398,7.0402,7.0493,7.0402,7.0493,91536.0502
2005-04-14 12:45:00,23.12,23.12,23.09,23.11,55381.400208986415,7.0493,7.0493,7.0402,7.0463,55381.4002
2005-04-14 12:50:00,23.11,23.11,23.09,23.09,63113.89759665621,7.0463,7.0463,7.0402,7.0402,63113.8976
2005-04-14 12:55:00,23.09,23.12,23.08,23.12,66666.66666666667,7.0402,7.0493,7.0371,7.0493,66666.6667
2005-04-14 13:00:00,23.11,23.13,23.11,23.11,71055.38140020898,7.0463,7.0524,7.0463,7.0463,71055.3814
2005-04-14 13:05:00,23.12,23.14,23.11,23.14,83176.5935214211,7.0493,7.0554,7.0463,7.0554,83176.5935
2005-04-14 13:10:00,23.14,23.14,23.09,23.09,65621.73458725182,7.0554,7.0554,7.0402,7.0402,65621.7346
2005-04-14 13:15:00,23.09,23.11,23.06,23.06,85266.45768025078,7.0402,7.0463,7.031,7.031,85266.4577
2005-04-14 13:20:00,23.07,23.07,23.05,23.07,90073.14524555903,7.0341,7.0341,7.028,7.0341,90073.1452
2005-04-14 13:25:00,23.07,23.07,23.07,23.07,51201.67189132706,7.0341,7.0341,7.0341,7.0341,51201.6719
2005-04-14 13:30:00,23.07,23.09,23.06,23.09,116823.4064785789,7.0341,7.0402,7.031,7.0402,116823.4065
2005-04-14 13:35:00,23.08,23.14,23.08,23.13,125182.8631138976,7.0371,7.0554,7.0371,7.0524,125182.8631
2005-04-14 13:40:00,23.13,23.13,23.11,23.11,46812.957157784746,7.0524,7.0524,7.0463,7.0463,46812.9572
2005-04-14 13:45:00,23.11,23.13,23.11,23.13,71891.32706374086,7.0463,7.0524,7.0463,7.0524,71891.3271
2005-04-14 13:50:00,23.13,23.15,23.13,23.15,118913.27063740855,7.0524,7.0585,7.0524,7.0585,118913.2706
2005-04-14 13:55:00,23.15,23.17,23.15,23.17,97387.66980146292,7.0585,7.0646,7.0585,7.0646,97387.6698
2005-04-14 14:00:00,23.17,23.17,23.14,23.14,106374.08568443052,7.0646,7.0646,7.0554,7.0554,106374.0857
2005-04-14 14:05:00,23.14,23.18,23.14,23.15,117450.36572622778,7.0554,7.0676,7.0554,7.0585,117450.3657
2005-04-14 14:10:00,23.15,23.18,23.15,23.16,114942.52873563218,7.0585,7.0676,7.0585,7.0615,114942.5287
2005-04-14 14:15:00,23.17,23.21,23.17,23.18,297596.65621734585,7.0646,7.0768,7.0646,7.0676,297596.6562
2005-04-14 14:20:00,23.18,23.18,23.16,23.17,149216.30094043887,7.0676,7.0676,7.0615,7.0646,149216.3009
2005-04-14 14:25:00,23.16,23.17,23.13,23.16,97387.66980146292,7.0615,7.0646,7.0524,7.0615,97387.6698
2005-04-14 14:30:00,23.16,23.16,23.14,23.16,77951.93312434692,7.0615,7.0615,7.0554,7.0615,77951.9331
2005-04-14 14:35:00,23.16,23.16,23.13,23.14,81295.71577847439,7.0615,7.0615,7.0524,7.0554,81295.7158
2005-04-14 14:40:00,23.14,23.15,23.13,23.13,78160.91954022988,7.0554,7.0585,7.0524,7.0524,78160.9195
2005-04-14 14:45:00,23.14,23.15,23.13,23.14,74399.16405433646,7.0554,7.0585,7.0524,7.0554,74399.1641
2005-04-14 14:50:00,23.15,23.15,23.13,23.15,68338.5579937304,7.0585,7.0585,7.0524,7.0585,68338.558
2005-04-14 14:55:00,23.14,23.15,23.13,23.13,70428.42215256009,7.0554,7.0585,7.0524,7.0524,70428.4222
2005-04-14 15:00:00,23.13,23.13,23.11,23.12,122257.05329153604,7.0524,7.0524,7.0463,7.0493,122257.0533
2005-04-14 15:05:00,23.12,23.12,23.09,23.09,112643.67816091952,7.0493,7.0493,7.0402,7.0402,112643.6782
2005-04-14 15:10:00,23.09,23.13,23.09,23.12,121212.1212121212,7.0402,7.0524,7.0402,7.0493,121212.1212
2005-04-14 15:15:00,23.13,23.16,23.12,23.16,122675.02612330198,7.0524,7.0615,7.0493,7.0615,122675.0261
2005-04-14 15:20:00,23.16,23.17,23.13,23.14,208568.44305120167,7.0615,7.0646,7.0524,7.0554,208568.4431
2005-04-14 15:25:00,23.14,23.16,23.14,23.16,144409.6133751306,7.0554,7.0615,7.0554,7.0615,144409.6134
2005-04-14 15:30:00,23.15,23.16,23.15,23.15,108881.92267502612,7.0585,7.0615,7.0585,7.0585,108881.9227
2005-04-14 15:35:00,23.15,23.15,23.13,23.14,76907.00104493208,7.0585,7.0585,7.0524,7.0554,76907.001
2005-04-14 15:40:00,23.14,23.14,23.09,23.09,145245.55903866247,7.0554,7.0554,7.0402,7.0402,145245.559
2005-04-14 15:45:00,23.09,23.09,23.08,23.08,146081.50470219436,7.0402,7.0402,7.0371,7.0371,146081.5047
2005-04-14 15:50:00,23.08,23.08,23.07,23.08,322466.039707419,7.0371,7.0371,7.0341,7.0371,322466.0397
2005-04-14 15:55:00,23.08,23.11,23.08,23.1,216718.9132706374,7.0371,7.0463,7.0371,7.0432,216718.9133
2005-04-15 09:30:00,23.11,23.13,23.11,23.13,1173458.7251828632,7.0463,7.0524,7.0463,7.0524,1173458.7252
2005-04-15 09:35:00,23.13,23.2,23.12,23.2,163845.3500522466,7.0524,7.0737,7.0493,7.0737,163845.3501
2005-04-15 09:40:00,23.21,23.45,23.2,23.4,739811.9122257053,7.0768,7.1499,7.0737,7.1347,739811.9122
2005-04-15 09:45:00,23.39,23.4,23.35,23.38,473772.20480668754,7.1316,7.1347,7.1194,7.1286,473772.2048
2005-04-15 09:50:00,23.38,23.4,23.35,23.36,257889.237199582,7.1286,7.1347,7.1194,7.1225,257889.2372
2005-04-15 09:55:00,23.36,23.37,23.33,23.34,300731.4524555904,7.1225,7.1255,7.1133,7.1164,300731.4525
2005-04-15 10:00:00,23.34,23.35,23.31,23.31,228631.1389759665,7.1164,7.1194,7.1072,7.1072,228631.139
2005-04-15 10:05:00,23.3,23.37,23.28,23.36,263740.8568443051,7.1042,7.1255,7.0981,7.1225,263740.8568
2005-04-15 10:10:00,23.35,23.35,23.33,23.33,186833.85579937304,7.1194,7.1194,7.1133,7.1133,186833.8558
2005-04-15 10:15:00,23.33,23.34,23.3,23.34,199373.04075235108,7.1133,7.1164,7.1042,7.1164,199373.0408
2005-04-15 10:20:00,23.34,23.4,23.34,23.39,403761.7554858934,7.1164,7.1347,7.1164,7.1316,403761.7555
2005-04-15 10:25:00,23.4,23.46,23.4,23.45,319958.2027168234,7.1347,7.153,7.1347,7.1499,319958.2027
2005-04-15 10:30:00,23.45,23.56,23.45,23.55,367607.10553814,7.1499,7.1835,7.1499,7.1804,367607.1055
2005-04-15 10:35:00,23.56,23.61,23.52,23.52,266457.6802507837,7.1835,7.1987,7.1713,7.1713,266457.6803
2005-04-15 10:40:00,23.51,23.56,23.48,23.5,212539.18495297804,7.1682,7.1835,7.1591,7.1652,212539.185
2005-04-15 10:45:00,23.5,23.53,23.5,23.53,231556.9487983281,7.1652,7.1743,7.1652,7.1743,231556.9488
2005-04-15 10:50:00,23.53,23.58,23.53,23.57,213584.11703239288,7.1743,7.1896,7.1743,7.1865,213584.117
2005-04-15 10:55:00,23.57,23.57,23.56,23.57,238035.5276907001,7.1865,7.1865,7.1835,7.1865,238035.5277
2005-04-15 11:00:00,23.57,23.62,23.57,23.61,346708.46394984325,7.1865,7.2018,7.1865,7.1987,346708.4639
2005-04-15 11:05:00,23.62,23.68,23.61,23.68,371159.8746081505,7.2018,7.2201,7.1987,7.2201,371159.8746
2005-04-15 11:10:00,23.68,23.69,23.67,23.69,237617.55485893416,7.2201,7.2231,7.217,7.2231,237617.5549
2005-04-15 11:15:00,23.69,23.69,23.66,23.68,233855.7993730408,7.2231,7.2231,7.214,7.2201,233855.7994
2005-04-15 11:20:00,23.68,23.69,23.65,23.65,182236.1546499477,7.2201,7.2231,7.2109,7.2109,182236.1546
2005-04-15 11:25:00,23.65,23.65,23.6,23.61,202716.82340647856,7.2109,7.2109,7.1957,7.1987,202716.8234
2005-04-15 11:30:00,23.61,23.66,23.61,23.65,212539.18495297804,7.1987,7.214,7.1987,7.2109,212539.185
2005-04-15 11:35:00,23.65,23.66,23.64,23.66,224242.42424242423,7.2109,7.214,7.2079,7.214,224242.4242
2005-04-15 11:40:00,23.66,23.66,23.66,23.66,116405.43364681296,7.214,7.214,7.214,7.214,116405.4336
2005-04-15 11:45:00,23.66,23.68,23.65,23.66,114315.56948798327,7.214,7.2201,7.2109,7.214,114315.5695
2005-04-15 11:50:00,23.65,23.67,23.64,23.65,106374.08568443052,7.2109,7.217,7.2079,7.2109,106374.0857
2005-04-15 11:55:00,23.64,23.68,23.63,23.68,75235.10971786834,7.2079,7.2201,7.2048,7.2201,75235.1097
2005-04-15 12:00:00,23.68,23.68,23.65,23.66,110762.80041797285,7.2201,7.2201,7.2109,7.214,110762.8004
2005-04-15 12:05:00,23.66,23.72,23.66,23.72,169696.9696969697,7.214,7.2323,7.214,7.2323,169696.9697
2005-04-15 12:10:00,23.72,23.72,23.69,23.7,226959.2476489028,7.2323,7.2323,7.2231,7.2262,226959.2476
2005-04-15 12:15:00,23.7,23.7,23.67,23.67,75026.12330198537,7.2262,7.2262,7.217,7.217,75026.1233
2005-04-15 12:20:00,23.67,23.68,23.65,23.66,178892.37199582026,7.217,7.2201,7.2109,7.214,178892.372
2005-04-15 12:25:00,23.67,23.71,23.66,23.71,135423.19749216302,7.217,7.2292,7.214,7.2292,135423.1975
2005-04-15 12:30:00,23.71,23.77,23.71,23.74,258307.210031348,7.2292,7.2475,7.2292,7.2384,258307.21
2005-04-15 12:35:00,23.74,23.81,23.74,23.81,123301.98537095088,7.2384,7.2597,7.2384,7.2597,123301.9854
2005-04-15 12:40:00,23.81,23.86,23.81,23.86,188505.7471264368,7.2597,7.2749,7.2597,7.2749,188505.7471
2005-04-15 12:45:00,23.86,23.87,23.85,23.86,290700.10449320794,7.2749,7.278,7.2719,7.2749,290700.1045
2005-04-15 12:50:00,23.86,23.86,23.8,23.83,253709.50888192267,7.2749,7.2749,7.2566,7.2658,253709.5089
2005-04-15 12:55:00,23.83,23.83,23.81,23.81,257471.2643678161,7.2658,7.2658,7.2597,7.2597,257471.2644
2005-04-15 13:00:00,23.81,23.83,23.81,23.82,179101.35841170323,7.2597,7.2658,7.2597,7.2627,179101.3584
2005-04-15 13:05:00,23.82,23.83,23.79,23.8,116823.4064785789,7.2627,7.2658,7.2536,7.2566,116823.4065
2005-04-15 13:10:00,23.81,23.82,23.78,23.8,125182.8631138976,7.2597,7.2627,7.2505,7.2566,125182.8631
2005-04-15 13:15:00,23.8,23.85,23.8,23.84,144827.58620689655,7.2566,7.2719,7.2566,7.2688,144827.5862
2005-04-15 13:20:00,23.85,23.86,23.84,23.86,125600.83594566352,7.2719,7.2749,7.2688,7.2749,125600.8359
2005-04-15 13:25:00,23.87,23.9,23.87,23.9,338766.9801462905,7.278,7.2871,7.278,7.2871,338766.9801
2005-04-15 13:30:00,23.9,23.91,23.88,23.91,351515.1515151515,7.2871,7.2902,7.281,7.2902,351515.1515
2005-04-15 13:35:00,23.91,23.92,23.87,23.89,236781.6091954023,7.2902,7.2932,7.278,7.2841,236781.6092
2005-04-15 13:40:00,23.89,23.9,23.86,23.86,139602.92580982237,7.2841,7.2871,7.2749,7.2749,139602.9258
2005-04-15 13:45:00,23.86,23.89,23.85,23.88,133751.30616509926,7.2749,7.2841,7.2719,7.281,133751.3062
2005-04-15 13:50:00,23.88,23.88,23.86,23.86,64576.80250783699,7.281,7.281,7.2749,7.2749,64576.8025
2005-04-15 13:55:00,23.86,23.86,23.83,23.85,141483.80355276907,7.2749,7.2749,7.2658,7.2719,141483.8036
2005-04-15 14:00:00,23.85,23.9,23.85,23.88,334796.2382445141,7.2719,7.2871,7.2719,7.281,334796.2382
2005-04-15 14:05:00,23.88,23.88,23.85,23.86,114524.55590386625,7.281,7.281,7.2719,7.2749,114524.5559
2005-04-15 14:10:00,23.85,23.85,23.85,23.85,100522.46603970742,7.2719,7.2719,7.2719,7.2719,100522.466
2005-04-15 14:15:00,23.85,23.88,23.85,23.85,176384.53500522466,7.2719,7.281,7.2719,7.2719,176384.535
2005-04-15 14:20:00,23.86,23.88,23.83,23.85,169905.95611285267,7.2749,7.281,7.2658,7.2719,169905.9561
2005-04-15 14:25:00,23.86,23.9,23.86,23.9,268129.5715778474,7.2749,7.2871,7.2749,7.2871,268129.5716
2005-04-15 14:30:00,23.89,23.9,23.89,23.9,412539.1849529781,7.2841,7.2871,7.2841,7.2871,412539.185
2005-04-15 14:35:00,23.9,23.9,23.83,23.84,217345.8725182863,7.2871,7.2871,7.2658,7.2688,217345.8725
2005-04-15 14:40:00,23.84,23.84,23.81,23.83,202089.86415882967,7.2688,7.2688,7.2597,7.2658,202089.8642
2005-04-15 14:45:00,23.83,23.89,23.83,23.89,247857.8892371996,7.2658,7.2841,7.2658,7.2841,247857.8892
2005-04-15 14:50:00,23.89,23.91,23.85,23.85,324973.8766980146,7.2841,7.2902,7.2719,7.2719,324973.8767
2005-04-15 14:55:00,23.85,23.89,23.83,23.87,200000.0,7.2719,7.2841,7.2658,7.278,200000.0
2005-04-15 15:00:00,23.87,23.87,23.84,23.84,98432.60188087774,7.278,7.278,7.2688,7.2688,98432.6019
2005-04-15 15:05:00,23.84,23.86,23.84,23.85,190177.6384535005,7.2688,7.2749,7.2688,7.2719,190177.6385
2005-04-15 15:10:00,23.85,23.88,23.82,23.82,242424.2424242424,7.2719,7.281,7.2627,7.2627,242424.2424
2005-04-15 15:15:00,23.82,23.82,23.77,23.79,312225.7053291536,7.2627,7.2627,7.2475,7.2536,312225.7053
2005-04-15 15:20:00,23.79,23.81,23.78,23.81,261024.03343782653,7.2536,7.2597,7.2505,7.2597,261024.0334
2005-04-15 15:25:00,23.81,23.82,23.81,23.81,231765.93521421103,7.2597,7.2627,7.2597,7.2597,231765.9352
2005-04-15 15:30:00,23.82,23.86,23.82,23.84,257053.2915360501,7.2627,7.2749,7.2627,7.2688,257053.2915
2005-04-15 15:35:00,23.84,23.86,23.84,23.86,305120.1671891327,7.2688,7.2749,7.2688,7.2749,305120.1672
2005-04-15 15:40:00,23.85,23.86,23.84,23.86,439289.4461859979,7.2719,7.2749,7.2688,7.2749,439289.4462
2005-04-15 15:45:00,23.87,23.87,23.85,23.86,396656.2173458725,7.278,7.278,7.2719,7.2749,396656.2173
2005-04-15 15:50:00,23.87,23.88,23.85,23.85,513061.6509926855,7.278,7.281,7.2719,7.2719,513061.651
2005-04-15 15:55:00,23.85,23.86,23.83,23.86,693625.9143155694,7.2719,7.2749,7.2658,7.2749,693625.9143
2005-04-18 09:30:00,23.64,23.77,23.64,23.71,699059.5611285266,7.2079,7.2475,7.2079,7.2292,699059.5611
2005-04-18 09:35:00,23.68,23.71,23.64,23.68,296760.710553814,7.2201,7.2292,7.2079,7.2201,296760.7106
2005-04-18 09:40:00,23.68,23.68,23.59,23.6,312643.6781609195,7.2201,7.2201,7.1926,7.1957,312643.6782
2005-04-18 09:45:00,23.6,23.73,23.59,23.73,269592.4764890282,7.1957,7.2353,7.1926,7.2353,269592.4765
2005-04-18 09:50:00,23.73,23.78,23.73,23.77,192476.4890282132,7.2353,7.2505,7.2353,7.2475,192476.489
2005-04-18 09:55:00,23.77,23.77,23.69,23.69,120794.14838035528,7.2475,7.2475,7.2231,7.2231,120794.1484
2005-04-18 10:00:00,23.65,23.7,23.56,23.56,206269.59247648905,7.2109,7.2262,7.1835,7.1835,206269.5925
2005-04-18 10:05:00,23.57,23.57,23.52,23.52,243469.17450365727,7.1865,7.1865,7.1713,7.1713,243469.1745
2005-04-18 10:10:00,23.52,23.58,23.52,23.54,205642.63322884013,7.1713,7.1896,7.1713,7.1774,205642.6332
2005-04-18 10:15:00,23.54,23.55,23.49,23.49,193103.4482758621,7.1774,7.1804,7.1621,7.1621,193103.4483
2005-04-18 10:20:00,23.49,23.5,23.47,23.48,350470.21943573665,7.1621,7.1652,7.156,7.1591,350470.2194
2005-04-18 10:25:00,23.48,23.5,23.45,23.5,690700.1044932079,7.1591,7.1652,7.1499,7.1652,690700.1045
2005-04-18 10:30:00,23.52,23.52,23.45,23.46,344827.5862068965,7.1713,7.1713,7.1499,7.153,344827.5862
2005-04-18 10:35:00,23.45,23.46,23.45,23.46,164472.3092998955,7.1499,7.153,7.1499,7.153,164472.3093
2005-04-18 10:40:00,23.46,23.46,23.37,23.39,159874.60815047022,7.153,7.153,7.1255,7.1316,159874.6082
2005-04-18 10:45:00,23.39,23.4,23.34,23.37,218181.81818181812,7.1316,7.1347,7.1164,7.1255,218181.8182
2005-04-18 10:50:00,23.37,23.37,23.32,23.36,135214.21107628004,7.1255,7.1255,7.1103,7.1225,135214.2111
2005-04-18 10:55:00,23.36,23.38,23.34,23.37,195820.27168234065,7.1225,7.1286,7.1164,7.1255,195820.2717
2005-04-18 11:00:00,23.37,23.42,23.37,23.38,179937.3040752351,7.1255,7.1408,7.1255,7.1286,179937.3041
2005-04-18 11:05:00,23.37,23.38,23.31,23.33,180564.263322884,7.1255,7.1286,7.1072,7.1133,180564.2633
2005-04-18 11:10:00,23.34,23.35,23.3,23.32,111807.73249738768,7.1164,7.1194,7.1042,7.1103,111807.7325
2005-04-18 11:15:00,23.32,23.35,23.31,23.35,216718.9132706374,7.1103,7.1194,7.1072,7.1194,216718.9133
2005-04-18 11:20:00,23.35,23.37,23.33,23.33,181191.2225705329,7.1194,7.1255,7.1133,7.1133,181191.2226
2005-04-18 11:25:00,23.32,23.33,23.26,23.26,234273.77220480668,7.1103,7.1133,7.092,7.092,234273.7722
2005-04-18 11:30:00,23.26,23.28,23.22,23.24,139184.95297805642,7.092,7.0981,7.0798,7.0859,139184.953
2005-04-18 11:35:00,23.24,23.25,23.19,23.19,288401.25391849526,7.0859,7.0889,7.0707,7.0707,288401.2539
2005-04-18 11:40:00,23.19,23.2,23.17,23.17,221316.6144200627,7.0707,7.0737,7.0646,7.0646,221316.6144
2005-04-18 11:45:00,23.16,23.23,23.16,23.23,169905.95611285267,7.0615,7.0829,7.0615,7.0829,169905.9561
2005-04-18 11:50:00,23.24,23.27,23.23,23.24,129571.57784743993,7.0859,7.095,7.0829,7.0859,129571.5778
2005-04-18 11:55:00,23.24,23.24,23.22,23.22,89446.18599791013,7.0859,7.0859,7.0798,7.0798,89446.186
2005-04-18 12:00:00,23.22,23.26,23.22,23.24,100522.46603970742,7.0798,7.092,7.0798,7.0859,100522.466
2005-04-18 12:05:00,23.24,23.28,23.23,23.26,92580.98223615464,7.0859,7.0981,7.0829,7.092,92580.9822
2005-04-18 12:10:00,23.26,23.27,23.24,23.27,88401.25391849529,7.092,7.095,7.0859,7.095,88401.2539
2005-04-18 12:15:00,23.27,23.28,23.25,23.26,95088.81922675026,7.095,7.0981,7.0889,7.092,95088.8192
2005-04-18 12:20:00,23.26,23.28,23.23,23.28,145663.5318704284,7.092,7.0981,7.0829,7.0981,145663.5319
2005-04-18 12:25:00,23.26,23.26,23.24,23.24,69592.47648902821,7.092,7.092,7.0859,7.0859,69592.4765
2005-04-18 12:30:00,23.24,23.25,23.23,23.24,71264.36781609195,7.0859,7.0889,7.0829,7.0859,71264.3678
2005-04-18 12:35:00,23.24,23.29,23.22,23.29,158411.70323928943,7.0859,7.1011,7.0798,7.1011,158411.7032
2005-04-18 12:40:00,23.28,23.3,23.27,23.3,120167.18913270636,7.0981,7.1042,7.095,7.1042,120167.1891
2005-04-18 12:45:00,23.3,23.36,23.29,23.36,141274.8171368861,7.1042,7.1225,7.1011,7.1225,141274.8171
2005-04-18 12:50:00,23.36,23.4,23.35,23.39,151515.15151515152,7.1225,7.1347,7.1194,7.1316,151515.1515
2005-04-18 12:55:00,23.39,23.42,23.38,23.4,157157.78474399162,7.1316,7.1408,7.1286,7.1347,157157.7847
2005-04-18 13:00:00,23.4,23.41,23.35,23.38,96969.69696969696,7.1347,7.1377,7.1194,7.1286,96969.697
2005-04-18 13:05:00,23.37,23.41,23.35,23.35,115569.48798328108,7.1255,7.1377,7.1194,7.1194,115569.488
2005-04-18 13:10:00,23.34,23.36,23.33,23.36,65412.74817136886,7.1164,7.1225,7.1133,7.1225,65412.7482
2005-04-18 13:15:00,23.35,23.37,23.34,23.34,120376.17554858934,7.1194,7.1255,7.1164,7.1164,120376.1755
2005-04-18 13:20:00,23.33,23.37,23.3,23.36,150052.24660397074,7.1133,7.1255,7.1042,7.1225,150052.2466
2005-04-18 13:25:00,23.36,23.37,23.33,23.33,53709.50888192267,7.1225,7.1255,7.1133,7.1133,53709.5089
2005-04-18 13:30:00,23.34,23.35,23.33,23.34,47021.94357366771,7.1164,7.1194,7.1133,7.1164,47021.9436
2005-04-18 13:35:00,23.34,23.34,23.32,23.32,81295.71577847439,7.1164,7.1164,7.1103,7.1103,81295.7158
2005-04-18 13:40:00,23.32,23.33,23.28,23.3,96551.72413793104,7.1103,7.1133,7.0981,7.1042,96551.7241
2005-04-18 13:45:00,23.3,23.32,23.29,23.32,117659.35214211076,7.1042,7.1103,7.1011,7.1103,117659.3521
2005-04-18 13:50:00,23.31,23.34,23.31,23.32,141065.83072100312,7.1072,7.1164,7.1072,7.1103,141065.8307
2005-04-18 13:55:00,23.33,23.34,23.32,23.34,114106.58307210031,7.1133,7.1164,7.1103,7.1164,114106.5831
2005-04-18 14:00:00,23.34,23.36,23.33,23.33,167189.13270637408,7.1164,7.1225,7.1133,7.1133,167189.1327
2005-04-18 14:05:00,23.33,23.35,23.3,23.3,81922.6750261233,7.1133,7.1194,7.1042,7.1042,81922.675
2005-04-18 14:10:00,23.3,23.3,23.25,23.25,125391.84952978056,7.1042,7.1042,7.0889,7.0889,125391.8495
2005-04-18 14:15:00,23.26,23.28,23.25,23.26,194566.35318704284,7.092,7.0981,7.0889,7.092,194566.3532
2005-04-18 14:20:00,23.27,23.28,23.24,23.26,132288.40125391848,7.095,7.0981,7.0859,7.092,132288.4013
2005-04-18 14:25:00,23.25,23.26,23.21,23.21,131452.4555903866,7.0889,7.092,7.0768,7.0768,131452.4556
2005-04-18 14:30:00,23.21,23.22,23.18,23.19,153187.04284221525,7.0768,7.0798,7.0676,7.0707,153187.0428
2005-04-18 14:35:00,23.19,23.19,23.17,23.19,139184.95297805642,7.0707,7.0707,7.0646,7.0707,139184.953
2005-04-18 14:40:00,23.18,23.19,23.15,23.15,116405.43364681296,7.0676,7.0707,7.0585,7.0585,116405.4336
2005-04-18 14:45:00,23.15,23.21,23.15,23.19,221943.5736677116,7.0585,7.0768,7.0585,7.0707,221943.5737
2005-04-18 14:50:00,23.2,23.22,23.19,23.21,148171.36886102404,7.0737,7.0798,7.0707,7.0768,148171.3689
2005-04-18 14:55:00,23.21,23.23,23.2,23.22,132079.41483803553,7.0768,7.0829,7.0737,7.0798,132079.4148
2005-04-18 15:00:00,23.22,23.26,23.22,23.25,116823.4064785789,7.0798,7.092,7.0798,7.0889,116823.4065
2005-04-18 15:05:00,23.25,23.27,23.25,23.25,167607.10553814002,7.0889,7.095,7.0889,7.0889,167607.1055
2005-04-18 15:10:00,23.25,23.25,23.22,23.22,164472.3092998955,7.0889,7.0889,7.0798,7.0798,164472.3093
2005-04-18 15:15:00,23.22,23.28,23.22,23.28,216718.9132706374,7.0798,7.0981,7.0798,7.0981,216718.9133
2005-04-18 15:20:00,23.28,23.35,23.28,23.34,248693.83490073145,7.0981,7.1194,7.0981,7.1164,248693.8349
2005-04-18 15:25:00,23.34,23.35,23.34,23.35,213166.14420062696,7.1164,7.1194,7.1164,7.1194,213166.1442
2005-04-18 15:30:00,23.34,23.39,23.33,23.38,216300.94043887148,7.1164,7.1316,7.1133,7.1286,216300.9404
2005-04-18 15:35:00,23.38,23.38,23.34,23.37,202507.8369905956,7.1286,7.1286,7.1164,7.1255,202507.837
2005-04-18 15:40:00,23.37,23.42,23.37,23.42,295924.7648902821,7.1255,7.1408,7.1255,7.1408,295924.7649
2005-04-18 15:45:00,23.42,23.47,23.41,23.45,384326.01880877744,7.1408,7.156,7.1377,7.1499,384326.0188
2005-04-18 15:50:00,23.45,23.45,23.43,23.44,403343.78265412746,7.1499,7.1499,7.1438,7.1469,403343.7827
2005-04-18 15:55:00,23.44,23.45,23.43,23.43,267711.5987460815,7.1469,7.1499,7.1438,7.1438,267711.5987
2005-04-19 09:30:00,23.28,23.32,23.21,23.26,385788.92371995817,7.0981,7.1103,7.0768,7.092,385788.9237
2005-04-19 09:35:00,23.28,23.3,23.21,23.26,323928.9446185998,7.0981,7.1042,7.0768,7.092,323928.9446
2005-04-19 09:40:00,23.25,23.26,23.18,23.22,144409.6133751306,7.0889,7.092,7.0676,7.0798,144409.6134
2005-04-19 09:45:00,23.23,23.24,23.17,23.19,211703.23928944612,7.0829,7.0859,7.0646,7.0707,211703.2393
2005-04-19 09:50:00,23.19,23.22,23.18,23.2,136677.1159874608,7.0707,7.0798,7.0676,7.0737,136677.116
2005-04-19 09:55:00,23.2,23.21,23.17,23.18,150888.1922675026,7.0737,7.0768,7.0646,7.0676,150888.1923
2005-04-19 10:00:00,23.19,23.2,23.15,23.2,173249.73876698015,7.0707,7.0737,7.0585,7.0737,173249.7388
2005-04-19 10:05:00,23.19,23.2,23.14,23.2,86520.37617554859,7.0707,7.0737,7.0554,7.0737,86520.3762
2005-04-19 10:10:00,23.19,23.2,23.13,23.14,120794.14838035528,7.0707,7.0737,7.0524,7.0554,120794.1484
2005-04-19 10:15:00,23.14,23.15,23.12,23.12,50156.73981191222,7.0554,7.0585,7.0493,7.0493,50156.7398
2005-04-19 10:20:00,23.12,23.15,23.11,23.13,178056.4263322884,7.0493,7.0585,7.0463,7.0524,178056.4263
2005-04-19 10:25:00,23.13,23.15,23.12,23.13,102194.35736677116,7.0524,7.0585,7.0493,7.0524,102194.3574
2005-04-19 10:30:00,23.13,23.16,23.12,23.16,59352.1421107628,7.0524,7.0615,7.0493,7.0615,59352.1421
2005-04-19 10:35:00,23.15,23.15,23.11,23.11,83594.56635318704,7.0585,7.0585,7.0463,7.0463,83594.5664
2005-04-19 10:40:00,23.11,23.11,23.04,23.05,96133.7513061651,7.0463,7.0463,7.0249,7.028,96133.7513
2005-04-19 10:45:00,23.05,23.06,22.99,23.01,150261.2330198537,7.028,7.031,7.0097,7.0158,150261.233
2005-04-19 10:50:00,22.98,23.02,22.98,23.01,74608.15047021944,7.0066,7.0188,7.0066,7.0158,74608.1505
2005-04-19 10:55:00,23.01,23.07,22.99,23.05,88192.26750261233,7.0158,7.0341,7.0097,7.028,88192.2675
2005-04-19 11:00:00,23.05,23.06,23.03,23.04,93834.90073145244,7.028,7.031,7.0219,7.0249,93834.9007
2005-04-19 11:05:00,23.04,23.05,23.03,23.04,74608.15047021944,7.0249,7.028,7.0219,7.0249,74608.1505
2005-04-19 11:10:00,23.04,23.06,23.03,23.06,116196.44723093,7.0249,7.031,7.0219,7.031,116196.4472
2005-04-19 11:15:00,23.06,23.09,23.04,23.08,79832.81086729362,7.031,7.0402,7.0249,7.0371,79832.8109
2005-04-19 11:20:00,23.09,23.1,23.07,23.08,82131.66144200627,7.0402,7.0432,7.0341,7.0371,82131.6614
2005-04-19 11:25:00,23.1,23.1,23.06,23.08,60397.07419017764,7.0432,7.0432,7.031,7.0371,60397.0742
2005-04-19 11:30:00,23.08,23.08,23.05,23.05,50992.685475444094,7.0371,7.0371,7.028,7.028,50992.6855
2005-04-19 11:35:00,23.05,23.06,22.99,23.03,126018.80877742948,7.028,7.031,7.0097,7.0219,126018.8088
2005-04-19 11:40:00,23.03,23.04,23.0,23.01,96551.72413793104,7.0219,7.0249,7.0127,7.0158,96551.7241
2005-04-19 11:45:00,23.01,23.03,22.95,23.01,108881.92267502612,7.0158,7.0219,6.9975,7.0158,108881.9227
2005-04-19 11:50:00,23.02,23.03,22.97,23.03,50156.73981191222,7.0188,7.0219,7.0036,7.0219,50156.7398
2005-04-19 11:55:00,23.01,23.07,23.01,23.06,79623.82445141066,7.0158,7.0341,7.0158,7.031,79623.8245
2005-04-19 12:00:00,23.05,23.08,23.05,23.06,32810.86729362591,7.028,7.0371,7.028,7.031,32810.8673
2005-04-19 12:05:00,23.06,23.07,22.97,23.06,58725.18286311389,7.031,7.0341,7.0036,7.031,58725.1829
2005-04-19 12:10:00,23.06,23.08,23.03,23.07,162173.45872518286,7.031,7.0371,7.0219,7.0341,162173.4587
2005-04-19 12:15:00,23.07,23.09,23.01,23.05,108672.93625914316,7.0341,7.0402,7.0158,7.028,108672.9363
2005-04-19 12:20:00,23.06,23.06,23.01,23.04,71264.36781609195,7.031,7.031,7.0158,7.0249,71264.3678
2005-04-19 12:25:00,23.04,23.04,23.01,23.03,85893.41692789969,7.0249,7.0249,7.0158,7.0219,85893.4169
2005-04-19 12:30:00,23.03,23.06,23.02,23.03,62904.91118077325,7.0219,7.031,7.0188,7.0219,62904.9112
2005-04-19 12:35:00,23.0,23.04,23.0,23.03,56008.35945663532,7.0127,7.0249,7.0127,7.0219,56008.3595
2005-04-19 12:40:00,23.03,23.03,23.0,23.03,50156.73981191222,7.0219,7.0219,7.0127,7.0219,50156.7398
2005-04-19 12:45:00,23.03,23.03,22.97,22.99,110971.7868338558,7.0219,7.0219,7.0036,7.0097,110971.7868
2005-04-19 12:50:00,23.0,23.01,22.96,22.96,60815.04702194357,7.0127,7.0158,7.0005,7.0005,60815.047
2005-04-19 12:55:00,22.96,23.06,22.95,22.98,122466.039707419,7.0005,7.031,6.9975,7.0066,122466.0397
2005-04-19 13:00:00,22.97,23.02,22.97,23.01,63113.89759665621,7.0036,7.0188,7.0036,7.0158,63113.8976
2005-04-19 13:05:00,23.01,23.01,22.96,22.96,121003.13479623824,7.0158,7.0158,7.0005,7.0005,121003.1348
2005-04-19 13:10:00,22.96,22.99,22.96,22.97,86520.37617554859,7.0005,7.0097,7.0005,7.0036,86520.3762
2005-04-19 13:15:00,22.98,22.98,22.92,22.94,164890.28213166143,7.0066,7.0066,6.9883,6.9944,164890.2821
2005-04-19 13:20:00,22.94,22.96,22.9,22.9,101358.41170323928,6.9944,7.0005,6.9822,6.9822,101358.4117
2005-04-19 13:25:00,22.89,22.92,22.87,22.92,117868.33855799372,6.9792,6.9883,6.9731,6.9883,117868.3386
2005-04-19 13:30:00,22.92,22.96,22.92,22.94,76280.04179728318,6.9883,7.0005,6.9883,6.9944,76280.0418
2005-04-19 13:35:00,22.95,22.96,22.92,22.93,90073.14524555903,6.9975,7.0005,6.9883,6.9914,90073.1452
2005-04-19 13:40:00,22.94,22.95,22.93,22.93,23824.451410658305,6.9944,6.9975,6.9914,6.9914,23824.4514
2005-04-19 13:45:00,22.94,22.94,22.92,22.93,60188.08777429467,6.9944,6.9944,6.9883,6.9914,60188.0878
2005-04-19 13:50:00,22.92,22.97,22.92,22.97,107001.0449320794,6.9883,7.0036,6.9883,7.0036,107001.0449
2005-04-19 13:55:00,22.97,22.97,22.95,22.97,73981.19122257053,7.0036,7.0036,6.9975,7.0036,73981.1912
2005-04-19 14:00:00,22.96,22.97,22.93,22.93,60606.0606060606,7.0005,7.0036,6.9914,6.9914,60606.0606
2005-04-19 14:05:00,22.93,22.97,22.93,22.96,57680.250783699055,6.9914,7.0036,6.9914,7.0005,57680.2508
2005-04-19 14:10:00,22.96,22.97,22.93,22.95,95506.7920585162,7.0005,7.0036,6.9914,6.9975,95506.7921
2005-04-19 14:15:00,22.96,22.97,22.95,22.96,83594.56635318704,7.0005,7.0036,6.9975,7.0005,83594.5664
2005-04-19 14:20:00,22.96,22.99,22.95,22.97,56844.305120167184,7.0005,7.0097,6.9975,7.0036,56844.3051
2005-04-19 14:25:00,22.97,22.99,22.96,22.98,90282.131661442,7.0036,7.0097,7.0005,7.0066,90282.1317
2005-04-19 14:30:00,22.98,22.99,22.97,22.99,89864.15882967607,7.0066,7.0097,7.0036,7.0097,89864.1588
2005-04-19 14:35:00,22.99,23.0,22.95,22.95,173040.75235109718,7.0097,7.0127,6.9975,6.9975,173040.7524
2005-04-19 14:40:00,22.95,22.96,22.94,22.96,63113.89759665621,6.9975,7.0005,6.9944,7.0005,63113.8976
2005-04-19 14:45:00,22.97,22.97,22.96,22.96,56008.35945663532,7.0036,7.0036,7.0005,7.0005,56008.3595
2005-04-19 14:50:00,22.96,22.99,22.94,22.99,51410.65830721003,7.0005,7.0097,6.9944,7.0097,51410.6583
2005-04-19 14:55:00,22.99,23.05,22.99,23.03,84848.48484848485,7.0097,7.028,7.0097,7.0219,84848.4848
2005-04-19 15:00:00,23.03,23.04,23.03,23.03,74399.16405433646,7.0219,7.0249,7.0219,7.0219,74399.1641
2005-04-19 15:05:00,23.03,23.03,22.98,22.99,163427.37722048067,7.0219,7.0219,7.0066,7.0097,163427.3772
2005-04-19 15:10:00,22.99,23.01,22.99,23.0,80250.78369905955,7.0097,7.0158,7.0097,7.0127,80250.7837
2005-04-19 15:15:00,23.0,23.01,22.96,22.97,116823.4064785789,7.0127,7.0158,7.0005,7.0036,116823.4065
2005-04-19 15:20:00,22.97,23.02,22.94,23.02,93625.91431556948,7.0036,7.0188,6.9944,7.0188,93625.9143
2005-04-19 15:25:00,23.01,23.02,22.99,23.01,114524.55590386625,7.0158,7.0188,7.0097,7.0158,114524.5559
2005-04-19 15:30:00,23.02,23.07,23.01,23.07,119540.22988505747,7.0188,7.0341,7.0158,7.0341,119540.2299
2005-04-19 15:35:00,23.07,23.07,23.04,23.06,111598.7460815047,7.0341,7.0341,7.0249,7.031,111598.7461
2005-04-19 15:40:00,23.06,23.08,23.04,23.08,102612.33019853708,7.031,7.0371,7.0249,7.0371,102612.3302
2005-04-19 15:45:00,23.08,23.1,23.04,23.08,194357.36677115987,7.0371,7.0432,7.0249,7.0371,194357.3668
2005-04-19 15:50:00,23.08,23.09,23.03,23.03,119331.2434691745,7.0371,7.0402,7.0219,7.0219,119331.2435
2005-04-19 15:55:00,23.03,23.05,23.01,23.04,130198.53709508882,7.0219,7.028,7.0158,7.0249,130198.5371
2005-04-20 09:30:00,22.87,23.04,22.81,22.87,343991.6405433647,6.9731,7.0249,6.9548,6.9731,343991.6405
2005-04-20 09:35:00,22.85,22.87,22.78,22.79,140856.84430512018,6.967,6.9731,6.9456,6.9487,140856.8443
2005-04-20 09:40:00,22.78,22.82,22.78,22.82,112225.7053291536,6.9456,6.9578,6.9456,6.9578,112225.7053
2005-04-20 09:45:00,22.81,22.83,22.81,22.83,192476.4890282132,6.9548,6.9609,6.9548,6.9609,192476.489
2005-04-20 09:50:00,22.83,22.9,22.83,22.87,170114.9425287356,6.9609,6.9822,6.9609,6.9731,170114.9425
2005-04-20 09:55:00,22.88,22.91,22.78,22.81,141065.83072100312,6.9761,6.9853,6.9456,6.9548,141065.8307
2005-04-20 10:00:00,22.81,22.88,22.81,22.86,228004.1797283177,6.9548,6.9761,6.9548,6.97,228004.1797
2005-04-20 10:05:00,22.85,22.9,22.83,22.84,108463.94984326018,6.967,6.9822,6.9609,6.9639,108463.9498
2005-04-20 10:10:00,22.85,22.89,22.85,22.86,72100.31347962382,6.967,6.9792,6.967,6.97,72100.3135
2005-04-20 10:15:00,22.87,22.9,22.82,22.88,139184.95297805642,6.9731,6.9822,6.9578,6.9761,139184.953
2005-04-20 10:20:00,22.88,22.9,22.85,22.85,67711.59874608151,6.9761,6.9822,6.967,6.967,67711.5987
2005-04-20 10:25:00,22.85,22.92,22.84,22.91,95715.77847439917,6.967,6.9883,6.9639,6.9853,95715.7785
2005-04-20 10:30:00,22.92,22.92,22.78,22.84,124346.91745036573,6.9883,6.9883,6.9456,6.9639,124346.9175
2005-04-20 10:35:00,22.84,22.85,22.81,22.83,84639.49843260187,6.9639,6.967,6.9548,6.9609,84639.4984
2005-04-20 10:40:00,22.81,22.82,22.76,22.76,93207.94148380354,6.9548,6.9578,6.9395,6.9395,93207.9415
2005-04-20 10:45:00,22.75,22.76,22.7,22.7,119749.21630094045,6.9365,6.9395,6.9213,6.9213,119749.2163
2005-04-20 10:50:00,22.7,22.78,22.7,22.77,201044.93207941484,6.9213,6.9456,6.9213,6.9426,201044.9321
2005-04-20 10:55:00,22.78,22.82,22.78,22.82,98014.6290491118,6.9456,6.9578,6.9456,6.9578,98014.629
2005-04-20 11:00:00,22.82,22.87,22.82,22.84,105538.14002089865,6.9578,6.9731,6.9578,6.9639,105538.14
2005-04-20 11:05:00,22.84,22.89,22.82,22.83,79832.81086729362,6.9639,6.9792,6.9578,6.9609,79832.8109
2005-04-20 11:10:00,22.82,22.87,22.77,22.81,101776.3845350052,6.9578,6.9731,6.9426,6.9548,101776.3845
2005-04-20 11:15:00,22.81,22.81,22.79,22.8,35736.67711598746,6.9548,6.9548,6.9487,6.9517,35736.6771
2005-04-20 11:20:00,22.8,22.87,22.75,22.77,53500.52246603971,6.9517,6.9731,6.9365,6.9426,53500.5225
2005-04-20 11:25:00,22.78,22.78,22.74,22.78,45559.038662486935,6.9456,6.9456,6.9334,6.9456,45559.0387
2005-04-20 11:30:00,22.77,22.8,22.75,22.78,85475.44409613375,6.9426,6.9517,6.9365,6.9456,85475.4441
2005-04-20 11:35:00,22.79,22.79,22.74,22.76,39498.43260188088,6.9487,6.9487,6.9334,6.9395,39498.4326
2005-04-20 11:40:00,22.77,22.78,22.75,22.78,61233.01985370951,6.9426,6.9456,6.9365,6.9456,61233.0199
2005-04-20 11:45:00,22.78,22.79,22.74,22.76,50574.71264367816,6.9456,6.9487,6.9334,6.9395,50574.7126
2005-04-20 11:50:00,22.76,22.78,22.76,22.76,45768.0250783699,6.9395,6.9456,6.9395,6.9395,45768.0251
2005-04-20 11:55:00,22.76,22.76,22.74,22.75,52037.61755485893,6.9395,6.9395,6.9334,6.9365,52037.6176
2005-04-20 12:00:00,22.75,22.76,22.71,22.74,88819.22675026122,6.9365,6.9395,6.9243,6.9334,88819.2268
2005-04-20 12:05:00,22.74,22.75,22.72,22.74,43887.14733542319,6.9334,6.9365,6.9274,6.9334,43887.1473
2005-04-20 12:10:00,22.74,22.78,22.71,22.78,49947.75339602926,6.9334,6.9456,6.9243,6.9456,49947.7534
2005-04-20 12:15:00,22.78,22.78,22.75,22.76,33437.826541274815,6.9456,6.9456,6.9365,6.9395,33437.8265
2005-04-20 12:20:00,22.75,22.79,22.73,22.78,65203.76175548589,6.9365,6.9487,6.9304,6.9456,65203.7618
2005-04-20 12:25:00,22.79,22.8,22.73,22.75,53918.49529780564,6.9487,6.9517,6.9304,6.9365,53918.4953
2005-04-20 12:30:00,22.75,22.8,22.75,22.75,45559.038662486935,6.9365,6.9517,6.9365,6.9365,45559.0387
2005-04-20 12:35:00,22.75,22.76,22.71,22.71,56844.305120167184,6.9365,6.9395,6.9243,6.9243,56844.3051
2005-04-20 12:40:00,22.7,22.75,22.7,22.73,42215.25600835946,6.9213,6.9365,6.9213,6.9304,42215.256
2005-04-20 12:45:00,22.73,22.75,22.7,22.71,60606.0606060606,6.9304,6.9365,6.9213,6.9243,60606.0606
2005-04-20 12:50:00,22.7,22.73,22.7,22.71,143573.66771159874,6.9213,6.9304,6.9213,6.9243,143573.6677
2005-04-20 12:55:00,22.72,22.72,22.7,22.7,57680.250783699055,6.9274,6.9274,6.9213,6.9213,57680.2508
2005-04-20 13:00:00,22.7,22.73,22.7,22.72,63113.89759665621,6.9213,6.9304,6.9213,6.9274,63113.8976
2005-04-20 13:05:00,22.7,22.75,22.7,22.73,78787.87878787878,6.9213,6.9365,6.9213,6.9304,78787.8788
2005-04-20 13:10:00,22.73,22.73,22.7,22.72,57053.29153605016,6.9304,6.9304,6.9213,6.9274,57053.2915
2005-04-20 13:15:00,22.72,22.75,22.72,22.74,31347.96238244514,6.9274,6.9365,6.9274,6.9334,31347.9624
2005-04-20 13:20:00,22.75,22.77,22.75,22.77,28631.13897596656,6.9365,6.9426,6.9365,6.9426,28631.139
2005-04-20 13:25:00,22.77,22.77,22.72,22.72,48275.86206896552,6.9426,6.9426,6.9274,6.9274,48275.8621
2005-04-20 13:30:00,22.72,22.73,22.7,22.72,83176.5935214211,6.9274,6.9304,6.9213,6.9274,83176.5935
2005-04-20 13:35:00,22.72,22.75,22.71,22.75,37617.55485893417,6.9274,6.9365,6.9243,6.9365,37617.5549
2005-04-20 13:40:00,22.75,22.76,22.74,22.74,50783.69905956113,6.9365,6.9395,6.9334,6.9334,50783.6991
2005-04-20 13:45:00,22.75,22.77,22.74,22.76,61650.992685475445,6.9365,6.9426,6.9334,6.9395,61650.9927
2005-04-20 13:50:00,22.76,22.76,22.74,22.75,37199.58202716823,6.9395,6.9395,6.9334,6.9365,37199.582
2005-04-20 13:55:00,22.75,22.77,22.73,22.77,57053.29153605016,6.9365,6.9426,6.9304,6.9426,57053.2915
2005-04-20 14:00:00,22.77,22.77,22.71,22.72,101358.41170323928,6.9426,6.9426,6.9243,6.9274,101358.4117
2005-04-20 14:05:00,22.73,22.73,22.7,22.7,97178.68338557992,6.9304,6.9304,6.9213,6.9213,97178.6834
2005-04-20 14:10:00,22.71,22.73,22.71,22.73,44096.133751306166,6.9243,6.9304,6.9243,6.9304,44096.1338
2005-04-20 14:15:00,22.73,22.74,22.71,22.74,53082.54963427377,6.9304,6.9334,6.9243,6.9334,53082.5496
2005-04-20 14:20:00,22.74,22.75,22.71,22.73,54963.42737722048,6.9334,6.9365,6.9243,6.9304,54963.4274
2005-04-20 14:25:00,22.73,22.74,22.71,22.71,44096.133751306166,6.9304,6.9334,6.9243,6.9243,44096.1338
2005-04-20 14:30:00,22.71,22.73,22.7,22.72,68547.54440961337,6.9243,6.9304,6.9213,6.9274,68547.5444
2005-04-20 14:35:00,22.73,22.74,22.71,22.71,57262.27795193312,6.9304,6.9334,6.9243,6.9243,57262.278
2005-04-20 14:40:00,22.71,22.72,22.7,22.71,87356.32183908045,6.9243,6.9274,6.9213,6.9243,87356.3218
2005-04-20 14:45:00,22.7,22.74,22.69,22.7,254963.42737722048,6.9213,6.9334,6.9182,6.9213,254963.4274
2005-04-20 14:50:00,22.69,22.71,22.68,22.71,162173.45872518286,6.9182,6.9243,6.9152,6.9243,162173.4587
2005-04-20 14:55:00,22.71,22.73,22.71,22.73,52664.57680250784,6.9243,6.9304,6.9243,6.9304,52664.5768
2005-04-20 15:00:00,22.73,22.73,22.7,22.72,81086.72936259143,6.9304,6.9304,6.9213,6.9274,81086.7294
2005-04-20 15:05:00,22.72,22.73,22.69,22.7,134587.25182863112,6.9274,6.9304,6.9182,6.9213,134587.2518
2005-04-20 15:10:00,22.7,22.7,22.65,22.67,161546.49947753394,6.9213,6.9213,6.906,6.9121,161546.4995
2005-04-20 15:15:00,22.66,22.67,22.64,22.66,126436.7816091954,6.9091,6.9121,6.903,6.9091,126436.7816
2005-04-20 15:20:00,22.66,22.68,22.6,22.67,203343.78265412748,6.9091,6.9152,6.8908,6.9121,203343.7827
2005-04-20 15:25:00,22.67,22.7,22.65,22.7,114106.58307210031,6.9121,6.9213,6.906,6.9213,114106.5831
2005-04-20 15:30:00,22.7,22.72,22.63,22.7,105329.15360501569,6.9213,6.9274,6.8999,6.9213,105329.1536
2005-04-20 15:35:00,22.7,22.71,22.64,22.64,128735.63218390803,6.9213,6.9243,6.903,6.903,128735.6322
2005-04-20 15:40:00,22.65,22.65,22.59,22.61,165308.25496342735,6.906,6.906,6.8877,6.8938,165308.255
2005-04-20 15:45:00,22.61,22.71,22.61,22.7,157993.73040752352,6.8938,6.9243,6.8938,6.9213,157993.7304
2005-04-20 15:50:00,22.7,22.7,22.65,22.66,113479.6238244514,6.9213,6.9213,6.906,6.9091,113479.6238
2005-04-20 15:55:00,22.66,22.67,22.63,22.64,153814.00208986417,6.9091,6.9121,6.8999,6.903,153814.0021
2005-04-21 09:35:00,22.85,22.86,22.37,22.81,191640.5433646813,6.967,6.97,6.8206,6.9548,191640.5434
2005-04-21 09:40:00,22.81,22.82,22.81,22.82,43469.17450365726,6.9548,6.9578,6.9548,6.9578,43469.1745
2005-04-21 09:45:00,22.82,22.83,22.75,22.75,77742.94670846395,6.9578,6.9609,6.9365,6.9365,77742.9467
2005-04-21 09:50:00,22.74,22.82,22.71,22.82,79623.82445141066,6.9334,6.9578,6.9243,6.9578,79623.8245
2005-04-21 09:55:00,22.82,22.84,22.81,22.84,140647.8578892372,6.9578,6.9639,6.9548,6.9639,140647.8579
2005-04-21 10:00:00,22.85,22.85,22.78,22.82,76071.0553814002,6.967,6.967,6.9456,6.9578,76071.0554
2005-04-21 10:05:00,22.82,22.83,22.75,22.76,70846.39498432602,6.9578,6.9609,6.9365,6.9395,70846.395
2005-04-21 10:10:00,22.77,22.85,22.75,22.84,97387.66980146292,6.9426,6.967,6.9365,6.9639,97387.6698
2005-04-21 10:15:00,22.85,22.87,22.82,22.86,72727.27272727272,6.967,6.9731,6.9578,6.97,72727.2727
2005-04-21 10:20:00,22.86,22.93,22.86,22.93,128735.63218390803,6.97,6.9914,6.97,6.9914,128735.6322
2005-04-21 10:25:00,22.93,22.93,22.88,22.89,73563.2183908046,6.9914,6.9914,6.9761,6.9792,73563.2184
2005-04-21 10:30:00,22.9,22.92,22.87,22.87,119122.25705329153,6.9822,6.9883,6.9731,6.9731,119122.2571
2005-04-21 10:35:00,22.87,22.88,22.85,22.87,149216.30094043887,6.9731,6.9761,6.967,6.9731,149216.3009
2005-04-21 10:40:00,22.88,22.88,22.82,22.82,27795.19331243469,6.9761,6.9761,6.9578,6.9578,27795.1933
2005-04-21 10:45:00,22.82,22.86,22.82,22.86,44723.09299895506,6.9578,6.97,6.9578,6.97,44723.093
2005-04-21 10:50:00,22.87,22.9,22.83,22.85,76489.02821316614,6.9731,6.9822,6.9609,6.967,76489.0282
2005-04-21 10:55:00,22.85,22.89,22.83,22.86,55172.41379310345,6.967,6.9792,6.9609,6.97,55172.4138
2005-04-21 11:00:00,22.87,22.87,22.81,22.82,68338.5579937304,6.9731,6.9731,6.9548,6.9578,68338.558
2005-04-21 11:05:00,22.82,22.82,22.77,22.79,104493.2079414838,6.9578,6.9578,6.9426,6.9487,104493.2079
2005-04-21 11:10:00,22.79,22.79,22.74,22.76,88192.26750261233,6.9487,6.9487,6.9334,6.9395,88192.2675
2005-04-21 11:15:00,22.76,22.79,22.76,22.78,43887.14733542319,6.9395,6.9487,6.9395,6.9456,43887.1473
2005-04-21 11:20:00,22.78,22.81,22.78,22.8,49111.807732497386,6.9456,6.9548,6.9456,6.9517,49111.8077
2005-04-21 11:25:00,22.8,22.84,22.79,22.79,64785.78892371996,6.9517,6.9639,6.9487,6.9487,64785.7889
2005-04-21 11:30:00,22.8,22.84,22.78,22.78,71264.36781609195,6.9517,6.9639,6.9456,6.9456,71264.3678
2005-04-21 11:35:00,22.77,22.85,22.77,22.85,47021.94357366771,6.9426,6.967,6.9426,6.967,47021.9436
2005-04-21 11:40:00,22.86,22.9,22.83,22.9,107836.99059561128,6.97,6.9822,6.9609,6.9822,107836.9906
2005-04-21 11:45:00,22.9,22.92,22.88,22.89,187669.8014629049,6.9822,6.9883,6.9761,6.9792,187669.8015
2005-04-21 11:50:00,22.89,22.9,22.85,22.88,50365.72622779519,6.9792,6.9822,6.967,6.9761,50365.7262
2005-04-21 11:55:00,22.88,22.89,22.86,22.87,28213.166144200623,6.9761,6.9792,6.97,6.9731,28213.1661
2005-04-21 12:00:00,22.87,22.95,22.87,22.89,114524.55590386625,6.9731,6.9975,6.9731,6.9792,114524.5559
2005-04-21 12:05:00,22.89,22.95,22.88,22.93,51201.67189132706,6.9792,6.9975,6.9761,6.9914,51201.6719
2005-04-21 12:10:00,22.93,22.98,22.92,22.97,155485.8934169279,6.9914,7.0066,6.9883,7.0036,155485.8934
2005-04-21 12:15:00,22.97,22.98,22.95,22.97,67293.62591431556,7.0036,7.0066,6.9975,7.0036,67293.6259
2005-04-21 12:20:00,22.98,22.99,22.97,22.97,88192.26750261233,7.0066,7.0097,7.0036,7.0036,88192.2675
2005-04-21 12:25:00,22.97,22.98,22.96,22.96,53709.50888192267,7.0036,7.0066,7.0005,7.0005,53709.5089
2005-04-21 12:30:00,22.97,22.99,22.97,22.99,82131.66144200627,7.0036,7.0097,7.0036,7.0097,82131.6614
2005-04-21 12:35:00,22.99,23.02,22.99,22.99,64158.82967607105,7.0097,7.0188,7.0097,7.0097,64158.8297
2005-04-21 12:40:00,22.99,23.0,22.99,23.0,68547.54440961337,7.0097,7.0127,7.0097,7.0127,68547.5444
2005-04-21 12:45:00,23.0,23.01,22.99,23.01,96551.72413793104,7.0127,7.0158,7.0097,7.0158,96551.7241
2005-04-21 12:50:00,23.01,23.01,22.97,22.98,105747.1264367816,7.0158,7.0158,7.0036,7.0066,105747.1264
2005-04-21 12:55:00,22.98,22.98,22.97,22.97,29885.05747126437,7.0066,7.0066,7.0036,7.0036,29885.0575
2005-04-21 13:00:00,22.97,22.98,22.94,22.94,92789.9686520376,7.0036,7.0066,6.9944,6.9944,92789.9687
2005-04-21 13:05:00,22.95,22.95,22.93,22.94,51828.631138975965,6.9975,6.9975,6.9914,6.9944,51828.6311
2005-04-21 13:10:00,22.94,22.99,22.94,22.98,70846.39498432602,6.9944,7.0097,6.9944,7.0066,70846.395
2005-04-21 13:15:00,22.98,22.98,22.96,22.97,60397.07419017764,7.0066,7.0066,7.0005,7.0036,60397.0742
2005-04-21 13:20:00,22.97,22.99,22.96,22.96,27377.220480668755,7.0036,7.0097,7.0005,7.0005,27377.2205
2005-04-21 13:25:00,22.96,22.96,22.95,22.95,41588.29676071055,7.0005,7.0005,6.9975,6.9975,41588.2968
2005-04-21 13:30:00,22.95,22.97,22.95,22.96,78787.87878787878,6.9975,7.0036,6.9975,7.0005,78787.8788
2005-04-21 13:35:00,22.96,22.99,22.96,22.99,72936.2591431557,7.0005,7.0097,7.0005,7.0097,72936.2591
2005-04-21 13:40:00,22.99,22.99,22.98,22.99,51201.67189132706,7.0097,7.0097,7.0066,7.0097,51201.6719
2005-04-21 13:45:00,23.0,23.01,22.97,22.97,48902.82131661442,7.0127,7.0158,7.0036,7.0036,48902.8213
2005-04-21 13:50:00,22.98,22.99,22.96,22.96,50365.72622779519,7.0066,7.0097,7.0005,7.0005,50365.7262
2005-04-21 13:55:00,22.95,22.98,22.95,22.96,36154.649947753394,6.9975,7.0066,6.9975,7.0005,36154.6499
2005-04-21 14:00:00,22.97,22.97,22.94,22.94,37199.58202716823,7.0036,7.0036,6.9944,6.9944,37199.582
2005-04-21 14:05:00,22.95,22.96,22.94,22.95,79623.82445141066,6.9975,7.0005,6.9944,6.9975,79623.8245
2005-04-21 14:10:00,22.95,23.02,22.95,23.01,67293.62591431556,6.9975,7.0188,6.9975,7.0158,67293.6259
2005-04-21 14:15:00,23.01,23.06,23.0,23.02,111180.77324973876,7.0158,7.031,7.0127,7.0188,111180.7732
2005-04-21 14:20:00,23.02,23.05,23.02,23.03,53291.53605015674,7.0188,7.028,7.0188,7.0219,53291.5361
2005-04-21 14:25:00,23.03,23.04,23.02,23.02,58516.19644723093,7.0219,7.0249,7.0188,7.0188,58516.1964
2005-04-21 14:30:00,23.02,23.02,22.98,23.0,61233.01985370951,7.0188,7.0188,7.0066,7.0127,61233.0199
2005-04-21 14:35:00,23.0,23.02,22.99,23.0,90909.09090909093,7.0127,7.0188,7.0097,7.0127,90909.0909
2005-04-21 14:40:00,23.0,23.02,23.0,23.0,109299.89550679206,7.0127,7.0188,7.0127,7.0127,109299.8955
2005-04-21 14:45:00,23.0,23.0,22.98,22.98,63113.89759665621,7.0127,7.0127,7.0066,7.0066,63113.8976
2005-04-21 14:50:00,22.98,22.99,22.97,22.99,83594.56635318704,7.0066,7.0097,7.0036,7.0097,83594.5664
2005-04-21 14:55:00,22.99,23.03,22.99,23.0,70637.40856844305,7.0097,7.0219,7.0097,7.0127,70637.4086
2005-04-21 15:00:00,22.99,23.0,22.98,22.98,65621.73458725182,7.0097,7.0127,7.0066,7.0066,65621.7346
2005-04-21 15:05:00,22.98,22.99,22.96,22.96,102821.31661442008,7.0066,7.0097,7.0005,7.0005,102821.3166
2005-04-21 15:10:00,22.97,22.99,22.95,22.95,62904.91118077325,7.0036,7.0097,6.9975,6.9975,62904.9112
2005-04-21 15:15:00,22.95,22.97,22.95,22.97,65621.73458725182,6.9975,7.0036,6.9975,7.0036,65621.7346
2005-04-21 15:20:00,22.97,22.98,22.93,22.94,74399.16405433646,7.0036,7.0066,6.9914,6.9944,74399.1641
2005-04-21 15:25:00,22.94,22.98,22.94,22.98,67502.61233019854,6.9944,7.0066,6.9944,7.0066,67502.6123
2005-04-21 15:30:00,22.98,23.03,22.97,23.0,130825.49634273772,7.0066,7.0219,7.0036,7.0127,130825.4963
2005-04-21 15:35:00,23.0,23.03,23.0,23.01,80459.77011494253,7.0127,7.0219,7.0127,7.0158,80459.7701
2005-04-21 15:40:00,23.01,23.02,22.98,23.0,148380.355276907,7.0158,7.0188,7.0066,7.0127,148380.3553
2005-04-21 15:45:00,23.0,23.0,22.93,22.94,135214.21107628004,7.0127,7.0127,6.9914,6.9944,135214.2111
2005-04-21 15:50:00,22.96,22.99,22.94,22.95,124346.91745036573,7.0005,7.0097,6.9944,6.9975,124346.9175
2005-04-21 15:55:00,22.95,23.01,22.95,22.99,255172.41379310345,6.9975,7.0158,6.9975,7.0097,255172.4138
2005-04-22 09:30:00,22.92,22.93,22.83,22.87,183072.1003134796,6.9883,6.9914,6.9609,6.9731,183072.1003
2005-04-22 09:35:00,22.87,22.94,22.87,22.89,54127.481713688605,6.9731,6.9944,6.9731,6.9792,54127.4817
2005-04-22 09:40:00,22.92,22.93,22.87,22.93,78996.86520376176,6.9883,6.9914,6.9731,6.9914,78996.8652
2005-04-22 09:45:00,22.93,22.97,22.92,22.97,76280.04179728318,6.9914,7.0036,6.9883,7.0036,76280.0418
2005-04-22 09:50:00,22.96,22.96,22.87,22.88,74817.1368861024,7.0005,7.0005,6.9731,6.9761,74817.1369
2005-04-22 09:55:00,22.88,22.9,22.88,22.9,81086.72936259143,6.9761,6.9822,6.9761,6.9822,81086.7294
2005-04-22 10:00:00,22.9,22.94,22.9,22.9,56844.305120167184,6.9822,6.9944,6.9822,6.9822,56844.3051
2005-04-22 10:05:00,22.88,22.94,22.87,22.92,48066.87565308255,6.9761,6.9944,6.9731,6.9883,48066.8757
2005-04-22 10:10:00,22.92,22.92,22.88,22.9,56844.305120167184,6.9883,6.9883,6.9761,6.9822,56844.3051
2005-04-22 10:15:00,22.9,22.91,22.85,22.85,60815.04702194357,6.9822,6.9853,6.967,6.967,60815.047
2005-04-22 10:20:00,22.85,22.87,22.83,22.85,52873.5632183908,6.967,6.9731,6.9609,6.967,52873.5632
2005-04-22 10:25:00,22.85,22.85,22.81,22.83,73354.23197492163,6.967,6.967,6.9548,6.9609,73354.232
2005-04-22 10:30:00,22.83,22.88,22.83,22.88,42215.25600835946,6.9609,6.9761,6.9609,6.9761,42215.256
2005-04-22 10:35:00,22.88,22.92,22.88,22.92,65203.76175548589,6.9761,6.9883,6.9761,6.9883,65203.7618
2005-04-22 10:40:00,22.91,22.92,22.88,22.89,118704.2842215256,6.9853,6.9883,6.9761,6.9792,118704.2842
2005-04-22 10:45:00,22.89,22.89,22.85,22.88,37408.5684430512,6.9792,6.9792,6.967,6.9761,37408.5684
2005-04-22 10:50:00,22.88,22.89,22.87,22.88,27377.220480668755,6.9761,6.9792,6.9731,6.9761,27377.2205
2005-04-22 10:55:00,22.86,22.9,22.86,22.9,43887.14733542319,6.97,6.9822,6.97,6.9822,43887.1473
2005-04-22 11:00:00,22.89,22.96,22.88,22.94,94043.88714733542,6.9792,7.0005,6.9761,6.9944,94043.8871
2005-04-22 11:05:00,22.94,22.94,22.89,22.92,61024.03343782654,6.9944,6.9944,6.9792,6.9883,61024.0334
2005-04-22 11:10:00,22.91,22.92,22.89,22.92,58934.16927899687,6.9853,6.9883,6.9792,6.9883,58934.1693
2005-04-22 11:15:00,22.92,22.95,22.92,22.93,40125.39184952978,6.9883,6.9975,6.9883,6.9914,40125.3918
2005-04-22 11:20:00,22.93,22.95,22.89,22.91,55799.37304075235,6.9914,6.9975,6.9792,6.9853,55799.373
2005-04-22 11:25:00,22.91,22.93,22.91,22.93,44723.09299895506,6.9853,6.9914,6.9853,6.9914,44723.093
2005-04-22 11:30:00,22.92,22.92,22.85,22.86,92163.00940438872,6.9883,6.9883,6.967,6.97,92163.0094
2005-04-22 11:35:00,22.86,22.86,22.82,22.83,61859.97910135841,6.97,6.97,6.9578,6.9609,61859.9791
2005-04-22 11:40:00,22.82,22.84,22.81,22.83,49738.76698014629,6.9578,6.9639,6.9548,6.9609,49738.767
2005-04-22 11:45:00,22.83,22.85,22.82,22.84,55799.37304075235,6.9609,6.967,6.9578,6.9639,55799.373
2005-04-22 11:50:00,22.84,22.87,22.84,22.87,22152.56008359457,6.9639,6.9731,6.9639,6.9731,22152.5601
2005-04-22 11:55:00,22.87,22.87,22.83,22.84,23197.492163009403,6.9731,6.9731,6.9609,6.9639,23197.4922
2005-04-22 12:00:00,22.84,22.84,22.8,22.84,55381.400208986415,6.9639,6.9639,6.9517,6.9639,55381.4002
2005-04-22 12:05:00,22.84,22.84,22.78,22.79,48066.87565308255,6.9639,6.9639,6.9456,6.9487,48066.8757
2005-04-22 12:10:00,22.79,22.81,22.78,22.81,34900.73145245559,6.9487,6.9548,6.9456,6.9548,34900.7315
2005-04-22 12:15:00,22.8,22.86,22.8,22.86,56426.33228840125,6.9517,6.97,6.9517,6.97,56426.3323
2005-04-22 12:20:00,22.85,22.9,22.85,22.89,45559.038662486935,6.967,6.9822,6.967,6.9792,45559.0387
2005-04-22 12:25:00,22.9,22.91,22.88,22.89,33228.84012539185,6.9822,6.9853,6.9761,6.9792,33228.8401
2005-04-22 12:30:00,22.89,22.91,22.89,22.9,38244.51410658307,6.9792,6.9853,6.9792,6.9822,38244.5141
2005-04-22 12:35:00,22.89,22.92,22.89,22.91,39289.44618599791,6.9792,6.9883,6.9792,6.9853,39289.4462
2005-04-22 12:40:00,22.91,22.93,22.9,22.92,63322.88401253918,6.9853,6.9914,6.9822,6.9883,63322.884
2005-04-22 12:45:00,22.92,22.93,22.9,22.91,23824.451410658305,6.9883,6.9914,6.9822,6.9853,23824.4514
2005-04-22 12:50:00,22.91,22.94,22.91,22.93,70219.43573667711,6.9853,6.9944,6.9853,6.9914,70219.4357
2005-04-22 12:55:00,22.93,22.93,22.9,22.91,39707.419017763845,6.9914,6.9914,6.9822,6.9853,39707.419
2005-04-22 13:00:00,22.9,22.92,22.9,22.91,35318.70428422152,6.9822,6.9883,6.9822,6.9853,35318.7043
2005-04-22 13:05:00,22.91,22.92,22.9,22.91,31765.93521421108,6.9853,6.9883,6.9822,6.9853,31765.9352
2005-04-22 13:10:00,22.91,22.92,22.9,22.9,33019.85370950888,6.9853,6.9883,6.9822,6.9822,33019.8537
2005-04-22 13:15:00,22.9,22.9,22.87,22.88,47439.91640543364,6.9822,6.9822,6.9731,6.9761,47439.9164
2005-04-22 13:20:00,22.88,22.92,22.88,22.92,38871.47335423197,6.9761,6.9883,6.9761,6.9883,38871.4734
2005-04-22 13:25:00,22.91,22.94,22.91,22.92,32183.90804597701,6.9853,6.9944,6.9853,6.9883,32183.908
2005-04-22 13:30:00,22.92,22.93,22.91,22.92,43469.17450365726,6.9883,6.9914,6.9853,6.9883,43469.1745
2005-04-22 13:35:00,22.91,22.92,22.9,22.92,34900.73145245559,6.9853,6.9883,6.9822,6.9883,34900.7315
2005-04-22 13:40:00,22.92,22.94,22.86,22.86,57889.23719958203,6.9883,6.9944,6.97,6.97,57889.2372
2005-04-22 13:45:00,22.87,22.88,22.85,22.88,43887.14733542319,6.9731,6.9761,6.967,6.9761,43887.1473
2005-04-22 13:50:00,22.88,22.92,22.88,22.9,18181.81818181818,6.9761,6.9883,6.9761,6.9822,18181.8182
2005-04-22 13:55:00,22.9,22.94,22.9,22.93,36154.649947753394,6.9822,6.9944,6.9822,6.9914,36154.6499
2005-04-22 14:00:00,22.92,22.93,22.89,22.89,37199.58202716823,6.9883,6.9914,6.9792,6.9792,37199.582
2005-04-22 14:05:00,22.89,22.91,22.89,22.9,32810.86729362591,6.9792,6.9853,6.9792,6.9822,32810.8673
2005-04-22 14:10:00,22.9,22.9,22.87,22.89,20062.69592476489,6.9822,6.9822,6.9731,6.9792,20062.6959
2005-04-22 14:15:00,22.89,22.9,22.85,22.86,44514.1065830721,6.9792,6.9822,6.967,6.97,44514.1066
2005-04-22 14:20:00,22.86,22.86,22.8,22.83,66457.6802507837,6.97,6.97,6.9517,6.9609,66457.6803
2005-04-22 14:25:00,22.83,22.86,22.82,22.86,70010.44932079414,6.9609,6.97,6.9578,6.97,70010.4493
2005-04-22 14:30:00,22.85,22.89,22.84,22.89,67084.6394984326,6.967,6.9792,6.9639,6.9792,67084.6395
2005-04-22 14:35:00,22.89,22.89,22.81,22.82,59979.1013584117,6.9792,6.9792,6.9548,6.9578,59979.1014
2005-04-22 14:40:00,22.82,22.85,22.8,22.85,67920.58516196447,6.9578,6.967,6.9517,6.967,67920.5852
2005-04-22 14:45:00,22.84,22.84,22.76,22.78,163636.36363636362,6.9639,6.9639,6.9395,6.9456,163636.3636
2005-04-22 14:50:00,22.77,22.81,22.77,22.81,61233.01985370951,6.9426,6.9548,6.9426,6.9548,61233.0199
2005-04-22 14:55:00,22.8,22.83,22.8,22.8,55590.38662486938,6.9517,6.9609,6.9517,6.9517,55590.3866
2005-04-22 15:00:00,22.79,22.83,22.77,22.82,52873.5632183908,6.9487,6.9609,6.9426,6.9578,52873.5632
2005-04-22 15:05:00,22.82,22.82,22.75,22.77,119331.2434691745,6.9578,6.9578,6.9365,6.9426,119331.2435
2005-04-22 15:10:00,22.76,22.76,22.71,22.72,150261.2330198537,6.9395,6.9395,6.9243,6.9274,150261.233
2005-04-22 15:15:00,22.72,22.75,22.69,22.7,253082.54963427372,6.9274,6.9365,6.9182,6.9213,253082.5496
2005-04-22 15:20:00,22.7,22.72,22.68,22.72,100522.46603970742,6.9213,6.9274,6.9152,6.9274,100522.466
2005-04-22 15:25:00,22.72,22.72,22.61,22.61,146917.45036572622,6.9274,6.9274,6.8938,6.8938,146917.4504
2005-04-22 15:30:00,22.61,22.66,22.59,22.65,122675.02612330198,6.8938,6.9091,6.8877,6.906,122675.0261
2005-04-22 15:35:00,22.66,22.73,22.66,22.71,173040.75235109718,6.9091,6.9304,6.9091,6.9243,173040.7524
2005-04-22 15:40:00,22.71,22.75,22.67,22.74,163009.40438871473,6.9243,6.9365,6.9121,6.9334,163009.4044
2005-04-22 15:45:00,22.74,22.75,22.62,22.68,194984.3260188088,6.9334,6.9365,6.8969,6.9152,194984.326
2005-04-22 15:50:00,22.68,22.77,22.67,22.76,211494.2528735632,6.9152,6.9426,6.9121,6.9395,211494.2529
2005-04-22 15:55:00,22.75,22.8,22.71,22.8,270428.4221525601,6.9365,6.9517,6.9243,6.9517,270428.4222
2005-04-25 09:35:00,22.75,22.78,22.75,22.78,11912.225705329152,6.9365,6.9456,6.9365,6.9456,11912.2257
2005-04-25 09:40:00,22.78,22.8,22.76,22.77,99059.56112852664,6.9456,6.9517,6.9395,6.9426,99059.5611
2005-04-25 09:45:00,22.78,22.82,22.77,22.8,64994.77533960292,6.9456,6.9578,6.9426,6.9517,64994.7753
2005-04-25 09:50:00,22.79,22.8,22.75,22.8,58307.21003134796,6.9487,6.9517,6.9365,6.9517,58307.21
2005-04-25 09:55:00,22.8,22.81,22.74,22.76,71682.34064785788,6.9517,6.9548,6.9334,6.9395,71682.3406
2005-04-25 10:00:00,22.76,22.83,22.75,22.78,78787.87878787878,6.9395,6.9609,6.9365,6.9456,78787.8788
2005-04-25 10:05:00,22.78,22.81,22.64,22.73,184326.0188087774,6.9456,6.9548,6.903,6.9304,184326.0188
2005-04-25 10:10:00,22.74,22.85,22.74,22.8,139184.95297805642,6.9334,6.967,6.9334,6.9517,139184.953
2005-04-25 10:15:00,22.8,22.84,22.78,22.81,111389.75966562174,6.9517,6.9639,6.9456,6.9548,111389.7597
2005-04-25 10:20:00,22.81,22.84,22.8,22.81,47230.92998955068,6.9548,6.9639,6.9517,6.9548,47230.93
2005-04-25 10:25:00,22.82,22.87,22.81,22.81,49529.780564263325,6.9578,6.9731,6.9548,6.9548,49529.7806
2005-04-25 10:30:00,22.81,22.84,22.8,22.83,52664.57680250784,6.9548,6.9639,6.9517,6.9609,52664.5768
2005-04-25 10:35:00,22.82,22.84,22.78,22.82,71055.38140020898,6.9578,6.9639,6.9456,6.9578,71055.3814
2005-04-25 10:40:00,22.82,22.82,22.81,22.81,54336.46812957158,6.9578,6.9578,6.9548,6.9548,54336.4681
2005-04-25 10:45:00,22.81,22.82,22.8,22.82,117868.33855799372,6.9548,6.9578,6.9517,6.9578,117868.3386
2005-04-25 10:50:00,22.81,22.82,22.78,22.82,88192.26750261233,6.9548,6.9578,6.9456,6.9578,88192.2675
2005-04-25 10:55:00,22.82,22.86,22.81,22.85,81504.70219435736,6.9578,6.97,6.9548,6.967,81504.7022
2005-04-25 11:00:00,22.85,22.87,22.81,22.81,60188.08777429467,6.967,6.9731,6.9548,6.9548,60188.0878
2005-04-25 11:05:00,22.81,22.84,22.8,22.84,161964.4723092999,6.9548,6.9639,6.9517,6.9639,161964.4723
2005-04-25 11:10:00,22.84,22.88,22.84,22.84,50365.72622779519,6.9639,6.9761,6.9639,6.9639,50365.7262
2005-04-25 11:15:00,22.84,22.87,22.82,22.84,57471.26436781609,6.9639,6.9731,6.9578,6.9639,57471.2644
2005-04-25 11:20:00,22.84,22.88,22.82,22.83,75862.06896551723,6.9639,6.9761,6.9578,6.9609,75862.069
2005-04-25 11:25:00,22.83,22.85,22.83,22.83,68129.57157784744,6.9609,6.967,6.9609,6.9609,68129.5716
2005-04-25 11:30:00,22.83,22.85,22.82,22.83,37199.58202716823,6.9609,6.967,6.9578,6.9609,37199.582
2005-04-25 11:35:00,22.84,22.85,22.82,22.82,40543.36468129572,6.9639,6.967,6.9578,6.9578,40543.3647
2005-04-25 11:40:00,22.82,22.84,22.8,22.82,82549.6342737722,6.9578,6.9639,6.9517,6.9578,82549.6343
2005-04-25 11:45:00,22.82,22.88,22.82,22.88,73563.2183908046,6.9578,6.9761,6.9578,6.9761,73563.2184
2005-04-25 11:50:00,22.88,22.9,22.87,22.89,121212.1212121212,6.9761,6.9822,6.9731,6.9792,121212.1212
2005-04-25 11:55:00,22.89,22.91,22.88,22.89,125391.84952978056,6.9792,6.9853,6.9761,6.9792,125391.8495
2005-04-25 12:00:00,22.9,22.92,22.84,22.84,37826.54127481714,6.9822,6.9883,6.9639,6.9639,37826.5413
2005-04-25 12:05:00,22.84,22.86,22.84,22.85,83176.5935214211,6.9639,6.97,6.9639,6.967,83176.5935
2005-04-25 12:10:00,22.85,22.86,22.82,22.84,29467.08463949844,6.967,6.97,6.9578,6.9639,29467.0846
2005-04-25 12:15:00,22.84,22.84,22.82,22.83,53500.52246603971,6.9639,6.9639,6.9578,6.9609,53500.5225
2005-04-25 12:20:00,22.83,22.84,22.8,22.83,68338.5579937304,6.9609,6.9639,6.9517,6.9609,68338.558
2005-04-25 12:25:00,22.83,22.86,22.82,22.85,23615.46499477534,6.9609,6.97,6.9578,6.967,23615.465
2005-04-25 12:30:00,22.85,22.87,22.85,22.85,56635.31870428422,6.967,6.9731,6.967,6.967,56635.3187
2005-04-25 12:35:00,22.85,22.87,22.85,22.85,28213.166144200623,6.967,6.9731,6.967,6.967,28213.1661
2005-04-25 12:40:00,22.86,22.89,22.85,22.86,56635.31870428422,6.97,6.9792,6.967,6.97,56635.3187
2005-04-25 12:45:00,22.87,22.87,22.81,22.81,61859.97910135841,6.9731,6.9731,6.9548,6.9548,61859.9791
2005-04-25 12:50:00,22.81,22.85,22.81,22.82,53918.49529780564,6.9548,6.967,6.9548,6.9578,53918.4953
2005-04-25 12:55:00,22.82,22.85,22.82,22.83,51619.644723093,6.9578,6.967,6.9578,6.9609,51619.6447
2005-04-25 13:00:00,22.82,22.83,22.76,22.81,73981.19122257053,6.9578,6.9609,6.9395,6.9548,73981.1912
2005-04-25 13:05:00,22.81,22.81,22.79,22.81,23406.478578892373,6.9548,6.9548,6.9487,6.9548,23406.4786
2005-04-25 13:10:00,22.81,22.84,22.8,22.83,21734.58725182863,6.9548,6.9639,6.9517,6.9609,21734.5873
2005-04-25 13:15:00,22.84,22.85,22.83,22.84,27586.206896551725,6.9639,6.967,6.9609,6.9639,27586.2069
2005-04-25 13:20:00,22.83,22.86,22.83,22.86,39498.43260188088,6.9609,6.97,6.9609,6.97,39498.4326
2005-04-25 13:25:00,22.86,22.87,22.85,22.87,39080.45977011494,6.97,6.9731,6.967,6.9731,39080.4598
2005-04-25 13:30:00,22.87,22.92,22.87,22.89,91536.0501567398,6.9731,6.9883,6.9731,6.9792,91536.0502
2005-04-25 13:35:00,22.89,22.92,22.89,22.9,239916.4054336468,6.9792,6.9883,6.9792,6.9822,239916.4054
2005-04-25 13:40:00,22.9,22.9,22.84,22.85,70219.43573667711,6.9822,6.9822,6.9639,6.967,70219.4357
2005-04-25 13:45:00,22.86,22.87,22.81,22.84,49947.75339602926,6.97,6.9731,6.9548,6.9639,49947.7534
2005-04-25 13:50:00,22.84,22.85,22.81,22.85,56426.33228840125,6.9639,6.967,6.9548,6.967,56426.3323
2005-04-25 13:55:00,22.85,22.86,22.81,22.82,66248.69383490073,6.967,6.97,6.9548,6.9578,66248.6938
2005-04-25 14:00:00,22.83,22.85,22.81,22.83,42842.21525600836,6.9609,6.967,6.9548,6.9609,42842.2153
2005-04-25 14:05:00,22.84,22.87,22.84,22.87,39707.419017763845,6.9639,6.9731,6.9639,6.9731,39707.419
2005-04-25 14:10:00,22.87,22.92,22.87,22.9,51828.631138975965,6.9731,6.9883,6.9731,6.9822,51828.6311
2005-04-25 14:15:00,22.9,22.92,22.87,22.87,61024.03343782654,6.9822,6.9883,6.9731,6.9731,61024.0334
2005-04-25 14:20:00,22.86,22.88,22.82,22.86,46603.97074190177,6.97,6.9761,6.9578,6.97,46603.9707
2005-04-25 14:25:00,22.85,22.92,22.85,22.91,42215.25600835946,6.967,6.9883,6.967,6.9853,42215.256
2005-04-25 14:30:00,22.91,22.92,22.88,22.9,38035.5276907001,6.9853,6.9883,6.9761,6.9822,38035.5277
2005-04-25 14:35:00,22.89,22.91,22.87,22.87,76907.00104493208,6.9792,6.9853,6.9731,6.9731,76907.001
2005-04-25 14:40:00,22.89,22.92,22.87,22.87,63322.88401253918,6.9792,6.9883,6.9731,6.9731,63322.884
2005-04-25 14:45:00,22.88,22.89,22.83,22.85,57262.27795193312,6.9761,6.9792,6.9609,6.967,57262.278
2005-04-25 14:50:00,22.85,22.86,22.83,22.84,75026.12330198537,6.967,6.97,6.9609,6.9639,75026.1233
2005-04-25 14:55:00,22.85,22.87,22.83,22.83,54545.454545454544,6.967,6.9731,6.9609,6.9609,54545.4545
2005-04-25 15:00:00,22.83,22.83,22.79,22.79,86729.36259143155,6.9609,6.9609,6.9487,6.9487,86729.3626
2005-04-25 15:05:00,22.79,22.84,22.77,22.81,64785.78892371996,6.9487,6.9639,6.9426,6.9548,64785.7889
2005-04-25 15:10:00,22.81,22.82,22.78,22.78,56635.31870428422,6.9548,6.9578,6.9456,6.9456,56635.3187
2005-04-25 15:15:00,22.79,22.79,22.76,22.78,71891.32706374086,6.9487,6.9487,6.9395,6.9456,71891.3271
2005-04-25 15:20:00,22.78,22.8,22.78,22.8,59770.11494252874,6.9456,6.9517,6.9456,6.9517,59770.1149
2005-04-25 15:25:00,22.8,22.83,22.79,22.8,56008.35945663532,6.9517,6.9609,6.9487,6.9517,56008.3595
2005-04-25 15:30:00,22.8,22.81,22.79,22.81,149216.30094043887,6.9517,6.9548,6.9487,6.9548,149216.3009
2005-04-25 15:35:00,22.81,22.82,22.78,22.79,60815.04702194357,6.9548,6.9578,6.9456,6.9487,60815.047
2005-04-25 15:40:00,22.78,22.81,22.78,22.81,57262.27795193312,6.9456,6.9548,6.9456,6.9548,57262.278
2005-04-25 15:45:00,22.81,22.86,22.8,22.82,166562.17345872518,6.9548,6.97,6.9517,6.9578,166562.1735
2005-04-25 15:50:00,22.83,22.87,22.81,22.85,74399.16405433646,6.9609,6.9731,6.9548,6.967,74399.1641
2005-04-25 15:55:00,22.85,22.88,22.82,22.84,98014.6290491118,6.967,6.9761,6.9578,6.9639,98014.629
2005-04-26 09:30:00,22.74,22.86,22.74,22.86,299686.5203761755,6.9334,6.97,6.9334,6.97,299686.5204
2005-04-26 09:35:00,22.83,22.9,22.81,22.9,34273.772204806686,6.9609,6.9822,6.9548,6.9822,34273.7722
2005-04-26 09:40:00,22.9,22.92,22.88,22.89,101776.3845350052,6.9822,6.9883,6.9761,6.9792,101776.3845
2005-04-26 09:45:00,22.9,22.93,22.89,22.93,83176.5935214211,6.9822,6.9914,6.9792,6.9914,83176.5935
2005-04-26 09:50:00,22.93,23.02,22.93,23.02,225496.34273772204,6.9914,7.0188,6.9914,7.0188,225496.3427
2005-04-26 09:55:00,23.0,23.01,22.92,22.93,107628.00417972832,7.0127,7.0158,6.9883,6.9914,107628.0042
2005-04-26 10:00:00,22.93,23.01,22.92,22.93,140020.89864158828,6.9914,7.0158,6.9883,6.9914,140020.8986
2005-04-26 10:05:00,22.94,23.0,22.92,22.93,47021.94357366771,6.9944,7.0127,6.9883,6.9914,47021.9436
2005-04-26 10:10:00,22.97,23.03,22.96,22.99,80459.77011494253,7.0036,7.0219,7.0005,7.0097,80459.7701
2005-04-26 10:15:00,22.98,23.05,22.98,23.02,114733.5423197492,7.0066,7.028,7.0066,7.0188,114733.5423
2005-04-26 10:20:00,23.02,23.03,22.97,22.97,84430.51201671892,7.0188,7.0219,7.0036,7.0036,84430.512
2005-04-26 10:25:00,22.97,23.0,22.97,22.97,100313.47962382445,7.0036,7.0127,7.0036,7.0036,100313.4796
2005-04-26 10:30:00,22.97,23.03,22.97,23.02,61859.97910135841,7.0036,7.0219,7.0036,7.0188,61859.9791
2005-04-26 10:35:00,23.02,23.03,22.99,22.99,89864.15882967607,7.0188,7.0219,7.0097,7.0097,89864.1588
2005-04-26 10:40:00,23.0,23.02,22.97,23.02,112643.67816091952,7.0127,7.0188,7.0036,7.0188,112643.6782
2005-04-26 10:45:00,23.02,23.04,23.02,23.03,48275.86206896552,7.0188,7.0249,7.0188,7.0219,48275.8621
2005-04-26 10:50:00,23.03,23.11,23.02,23.11,167607.10553814002,7.0219,7.0463,7.0188,7.0463,167607.1055
2005-04-26 10:55:00,23.11,23.12,23.1,23.12,104493.2079414838,7.0463,7.0493,7.0432,7.0493,104493.2079
2005-04-26 11:00:00,23.12,23.18,23.11,23.17,152351.09717868338,7.0493,7.0676,7.0463,7.0646,152351.0972
2005-04-26 11:05:00,23.18,23.18,23.13,23.15,44305.12016718913,7.0676,7.0676,7.0524,7.0585,44305.1202
2005-04-26 11:10:00,23.15,23.19,23.15,23.17,63322.88401253918,7.0585,7.0707,7.0585,7.0646,63322.884
2005-04-26 11:15:00,23.17,23.17,23.15,23.15,62695.92476489028,7.0646,7.0646,7.0585,7.0585,62695.9248
2005-04-26 11:20:00,23.14,23.15,23.07,23.11,109926.85475444097,7.0554,7.0585,7.0341,7.0463,109926.8548
2005-04-26 11:25:00,23.11,23.14,23.09,23.11,34691.74503657262,7.0463,7.0554,7.0402,7.0463,34691.745
2005-04-26 11:30:00,23.11,23.12,23.08,23.09,49320.79414838035,7.0463,7.0493,7.0371,7.0402,49320.7941
2005-04-26 11:35:00,23.1,23.1,23.08,23.09,20480.668756530824,7.0432,7.0432,7.0371,7.0402,20480.6688
2005-04-26 11:40:00,23.1,23.15,23.09,23.14,83385.57993730408,7.0432,7.0585,7.0402,7.0554,83385.5799
2005-04-26 11:45:00,23.14,23.14,23.1,23.13,73563.2183908046,7.0554,7.0554,7.0432,7.0524,73563.2184
2005-04-26 11:50:00,23.13,23.14,23.09,23.12,72309.29989550679,7.0524,7.0554,7.0402,7.0493,72309.2999
2005-04-26 11:55:00,23.11,23.12,23.11,23.11,44932.07941483804,7.0463,7.0493,7.0463,7.0463,44932.0794
2005-04-26 12:00:00,23.11,23.12,23.08,23.08,33437.826541274815,7.0463,7.0493,7.0371,7.0371,33437.8265
2005-04-26 12:05:00,23.09,23.09,23.01,23.01,78160.91954022988,7.0402,7.0402,7.0158,7.0158,78160.9195
2005-04-26 12:10:00,23.03,23.05,23.03,23.04,42842.21525600836,7.0219,7.028,7.0219,7.0249,42842.2153
2005-04-26 12:15:00,23.04,23.05,23.04,23.04,33646.81295715778,7.0249,7.028,7.0249,7.0249,33646.813
2005-04-26 12:20:00,23.04,23.11,23.03,23.05,76071.0553814002,7.0249,7.0463,7.0219,7.028,76071.0554
2005-04-26 12:25:00,23.05,23.06,23.02,23.04,46185.99791013584,7.028,7.031,7.0188,7.0249,46185.9979
2005-04-26 12:30:00,23.04,23.06,23.04,23.06,42215.25600835946,7.0249,7.031,7.0249,7.031,42215.256
2005-04-26 12:35:00,23.06,23.06,23.03,23.03,45141.065830721,7.031,7.031,7.0219,7.0219,45141.0658
2005-04-26 12:40:00,23.04,23.06,23.03,23.05,62277.95193312434,7.0249,7.031,7.0219,7.028,62277.9519
2005-04-26 12:45:00,23.05,23.06,23.03,23.03,45768.0250783699,7.028,7.031,7.0219,7.0219,45768.0251
2005-04-26 12:50:00,23.03,23.05,23.02,23.03,121421.10762800416,7.0219,7.028,7.0188,7.0219,121421.1076
2005-04-26 12:55:00,23.03,23.03,23.02,23.03,54545.454545454544,7.0219,7.0219,7.0188,7.0219,54545.4545
2005-04-26 13:00:00,23.03,23.03,23.0,23.0,124346.91745036573,7.0219,7.0219,7.0127,7.0127,124346.9175
2005-04-26 13:05:00,23.0,23.01,22.99,22.99,19226.75026123302,7.0127,7.0158,7.0097,7.0097,19226.7503
2005-04-26 13:10:00,22.99,23.02,22.99,23.01,72936.2591431557,7.0097,7.0188,7.0097,7.0158,72936.2591
2005-04-26 13:15:00,23.01,23.02,23.0,23.01,43260.188087774295,7.0158,7.0188,7.0127,7.0158,43260.1881
2005-04-26 13:20:00,23.01,23.02,22.97,22.99,81713.68861024034,7.0158,7.0188,7.0036,7.0097,81713.6886
2005-04-26 13:25:00,22.99,22.99,22.96,22.96,39916.40543364681,7.0097,7.0097,7.0005,7.0005,39916.4054
2005-04-26 13:30:00,22.97,23.02,22.96,23.01,81086.72936259143,7.0036,7.0188,7.0005,7.0158,81086.7294
2005-04-26 13:35:00,23.0,23.02,22.99,23.02,41588.29676071055,7.0127,7.0188,7.0097,7.0188,41588.2968
2005-04-26 13:40:00,23.02,23.05,23.0,23.0,61024.03343782654,7.0188,7.028,7.0127,7.0127,61024.0334
2005-04-26 13:45:00,23.0,23.02,22.98,23.01,38453.50052246604,7.0127,7.0188,7.0066,7.0158,38453.5005
2005-04-26 13:50:00,23.01,23.02,23.01,23.01,36990.59561128527,7.0158,7.0188,7.0158,7.0158,36990.5956
2005-04-26 13:55:00,23.0,23.03,23.0,23.02,63531.87042842215,7.0127,7.0219,7.0127,7.0188,63531.8704
2005-04-26 14:00:00,23.02,23.02,22.99,23.0,52037.61755485893,7.0188,7.0188,7.0097,7.0127,52037.6176
2005-04-26 14:05:00,22.99,22.99,22.97,22.97,53291.53605015674,7.0097,7.0097,7.0036,7.0036,53291.5361
2005-04-26 14:10:00,22.97,23.01,22.97,22.99,66875.65308254963,7.0036,7.0158,7.0036,7.0097,66875.6531
2005-04-26 14:15:00,22.99,23.01,22.97,22.99,80041.7972831766,7.0097,7.0158,7.0036,7.0097,80041.7973
2005-04-26 14:20:00,22.99,23.0,22.97,22.98,54545.454545454544,7.0097,7.0127,7.0036,7.0066,54545.4545
2005-04-26 14:25:00,22.97,22.99,22.97,22.99,69592.47648902821,7.0036,7.0097,7.0036,7.0097,69592.4765
2005-04-26 14:30:00,22.99,23.0,22.97,22.99,58307.21003134796,7.0097,7.0127,7.0036,7.0097,58307.21
2005-04-26 14:35:00,22.99,23.03,22.98,23.02,115151.51515151517,7.0097,7.0219,7.0066,7.0188,115151.5152
2005-04-26 14:40:00,23.02,23.03,22.97,22.98,51201.67189132706,7.0188,7.0219,7.0036,7.0066,51201.6719
2005-04-26 14:45:00,22.97,23.0,22.97,22.98,69383.49007314524,7.0036,7.0127,7.0036,7.0066,69383.4901
2005-04-26 14:50:00,22.98,23.01,22.98,23.0,43887.14733542319,7.0066,7.0158,7.0066,7.0127,43887.1473
2005-04-26 14:55:00,23.0,23.01,22.97,22.97,58307.21003134796,7.0127,7.0158,7.0036,7.0036,58307.21
2005-04-26 15:00:00,22.97,22.99,22.97,22.98,59352.1421107628,7.0036,7.0097,7.0036,7.0066,59352.1421
2005-04-26 15:05:00,22.98,22.99,22.98,22.99,49111.807732497386,7.0066,7.0097,7.0066,7.0097,49111.8077
2005-04-26 15:10:00,22.99,23.01,22.99,23.01,77324.97387669802,7.0097,7.0158,7.0097,7.0158,77324.9739
2005-04-26 15:15:00,23.0,23.0,22.98,23.0,231138.97596656217,7.0127,7.0127,7.0066,7.0127,231138.976
2005-04-26 15:20:00,23.0,23.05,22.99,23.03,94461.85997910135,7.0127,7.028,7.0097,7.0219,94461.86
2005-04-26 15:25:00,23.03,23.03,22.98,23.01,99895.50679205851,7.0219,7.0219,7.0066,7.0158,99895.5068
2005-04-26 15:30:00,23.02,23.04,23.01,23.01,105329.15360501569,7.0188,7.0249,7.0158,7.0158,105329.1536
2005-04-26 15:35:00,23.01,23.01,22.97,22.97,43260.188087774295,7.0158,7.0158,7.0036,7.0036,43260.1881
2005-04-26 15:40:00,22.97,22.97,22.91,22.93,169487.98328108672,7.0036,7.0036,6.9853,6.9914,169487.9833
2005-04-26 15:45:00,22.93,22.95,22.92,22.93,70846.39498432602,6.9914,6.9975,6.9883,6.9914,70846.395
2005-04-26 15:50:00,22.94,22.95,22.92,22.94,253500.5224660397,6.9944,6.9975,6.9883,6.9944,253500.5225
2005-04-26 15:55:00,22.94,22.97,22.92,22.92,223197.4921630094,6.9944,7.0036,6.9883,6.9883,223197.4922
2005-04-27 09:30:00,22.93,22.94,22.84,22.93,141901.776384535,6.9914,6.9944,6.9639,6.9914,141901.7764
2005-04-27 09:35:00,22.95,22.95,22.91,22.92,60606.0606060606,6.9975,6.9975,6.9853,6.9883,60606.0606
2005-04-27 09:40:00,22.92,22.94,22.88,22.9,295924.7648902821,6.9883,6.9944,6.9761,6.9822,295924.7649
2005-04-27 09:45:00,22.9,22.92,22.88,22.92,289446.1859979101,6.9822,6.9883,6.9761,6.9883,289446.186
2005-04-27 09:50:00,22.92,22.92,22.84,22.86,52246.6039707419,6.9883,6.9883,6.9639,6.97,52246.604
2005-04-27 09:55:00,22.86,22.91,22.82,22.88,81086.72936259143,6.97,6.9853,6.9578,6.9761,81086.7294
2005-04-27 10:00:00,22.88,22.88,22.78,22.83,96969.69696969696,6.9761,6.9761,6.9456,6.9609,96969.697
2005-04-27 10:05:00,22.83,22.85,22.82,22.84,55799.37304075235,6.9609,6.967,6.9578,6.9639,55799.373
2005-04-27 10:10:00,22.85,22.86,22.82,22.83,157575.75757575757,6.967,6.97,6.9578,6.9609,157575.7576
2005-04-27 10:15:00,22.83,22.87,22.82,22.86,61859.97910135841,6.9609,6.9731,6.9578,6.97,61859.9791
2005-04-27 10:20:00,22.86,22.89,22.84,22.85,69592.47648902821,6.97,6.9792,6.9639,6.967,69592.4765
2005-04-27 10:25:00,22.85,22.87,22.81,22.86,194148.3803552769,6.967,6.9731,6.9548,6.97,194148.3804
2005-04-27 10:30:00,22.85,22.98,22.84,22.98,95088.81922675026,6.967,7.0066,6.9639,7.0066,95088.8192
2005-04-27 10:35:00,22.98,22.99,22.95,22.97,74817.1368861024,7.0066,7.0097,6.9975,7.0036,74817.1369
2005-04-27 10:40:00,22.97,23.01,22.97,23.0,66666.66666666667,7.0036,7.0158,7.0036,7.0127,66666.6667
2005-04-27 10:45:00,23.0,23.04,23.0,23.03,194566.35318704284,7.0127,7.0249,7.0127,7.0219,194566.3532
2005-04-27 10:50:00,23.03,23.06,23.03,23.04,40752.35109717868,7.0219,7.031,7.0219,7.0249,40752.3511
2005-04-27 10:55:00,23.04,23.06,23.03,23.03,49111.807732497386,7.0249,7.031,7.0219,7.0219,49111.8077
2005-04-27 11:00:00,23.04,23.04,23.03,23.04,99059.56112852664,7.0249,7.0249,7.0219,7.0249,99059.5611
2005-04-27 11:05:00,23.04,23.06,23.01,23.01,114733.5423197492,7.0249,7.031,7.0158,7.0158,114733.5423
2005-04-27 11:10:00,23.01,23.02,22.97,23.0,221316.6144200627,7.0158,7.0188,7.0036,7.0127,221316.6144
2005-04-27 11:15:00,22.99,23.02,22.97,23.0,70428.42215256009,7.0097,7.0188,7.0036,7.0127,70428.4222
2005-04-27 11:20:00,23.0,23.07,22.99,23.07,143364.68129571577,7.0127,7.0341,7.0097,7.0341,143364.6813
2005-04-27 11:25:00,23.07,23.1,23.05,23.08,113688.61024033435,7.0341,7.0432,7.028,7.0371,113688.6102
2005-04-27 11:30:00,23.09,23.15,23.08,23.14,147126.4367816092,7.0402,7.0585,7.0371,7.0554,147126.4368
2005-04-27 11:35:00,23.14,23.14,23.08,23.09,77533.96029258097,7.0554,7.0554,7.0371,7.0402,77533.9603
2005-04-27 11:40:00,23.09,23.1,23.07,23.08,80041.7972831766,7.0402,7.0432,7.0341,7.0371,80041.7973
2005-04-27 11:45:00,23.08,23.08,23.05,23.05,83385.57993730408,7.0371,7.0371,7.028,7.028,83385.5799
2005-04-27 11:50:00,23.05,23.08,23.05,23.06,24869.383490073145,7.028,7.0371,7.028,7.031,24869.3835
2005-04-27 11:55:00,23.06,23.13,23.05,23.11,50156.73981191222,7.031,7.0524,7.028,7.0463,50156.7398
2005-04-27 12:00:00,23.12,23.14,23.11,23.12,153605.0156739812,7.0493,7.0554,7.0463,7.0493,153605.0157
2005-04-27 12:05:00,23.13,23.17,23.13,23.15,91118.07732497388,7.0524,7.0646,7.0524,7.0585,91118.0773
2005-04-27 12:10:00,23.15,23.15,23.12,23.12,140229.88505747126,7.0585,7.0585,7.0493,7.0493,140229.8851
2005-04-27 12:15:00,23.13,23.15,23.13,23.14,155694.87983281087,7.0524,7.0585,7.0524,7.0554,155694.8798
2005-04-27 12:20:00,23.14,23.15,23.13,23.15,41797.28317659352,7.0554,7.0585,7.0524,7.0585,41797.2832
2005-04-27 12:25:00,23.14,23.14,23.1,23.11,89864.15882967607,7.0554,7.0554,7.0432,7.0463,89864.1588
2005-04-27 12:30:00,23.11,23.11,23.1,23.1,126227.79519331244,7.0463,7.0463,7.0432,7.0432,126227.7952
2005-04-27 12:35:00,23.1,23.11,23.1,23.1,24033.437826541274,7.0432,7.0463,7.0432,7.0432,24033.4378
2005-04-27 12:40:00,23.11,23.12,23.11,23.12,92163.00940438872,7.0463,7.0493,7.0463,7.0493,92163.0094
2005-04-27 12:45:00,23.11,23.12,23.1,23.11,164472.3092998955,7.0463,7.0493,7.0432,7.0463,164472.3093
2005-04-27 12:50:00,23.11,23.11,23.09,23.09,46185.99791013584,7.0463,7.0463,7.0402,7.0402,46185.9979
2005-04-27 12:55:00,23.1,23.11,23.1,23.11,78578.89237199581,7.0432,7.0463,7.0432,7.0463,78578.8924
2005-04-27 13:00:00,23.11,23.12,23.1,23.11,99895.50679205851,7.0463,7.0493,7.0432,7.0463,99895.5068
2005-04-27 13:05:00,23.11,23.12,23.11,23.12,195193.31243469173,7.0463,7.0493,7.0463,7.0493,195193.3124
2005-04-27 13:10:00,23.13,23.16,23.13,23.15,305538.14002089866,7.0524,7.0615,7.0524,7.0585,305538.14
2005-04-27 13:15:00,23.15,23.15,23.11,23.13,124555.90386624869,7.0585,7.0585,7.0463,7.0524,124555.9039
2005-04-27 13:20:00,23.13,23.13,23.11,23.12,83176.5935214211,7.0524,7.0524,7.0463,7.0493,83176.5935
2005-04-27 13:25:00,23.12,23.13,23.12,23.13,63322.88401253918,7.0493,7.0524,7.0493,7.0524,63322.884
2005-04-27 13:30:00,23.13,23.14,23.13,23.14,53500.52246603971,7.0524,7.0554,7.0524,7.0554,53500.5225
2005-04-27 13:35:00,23.14,23.14,23.12,23.12,132915.3605015674,7.0554,7.0554,7.0493,7.0493,132915.3605
2005-04-27 13:40:00,23.13,23.13,23.11,23.11,30721.00313479624,7.0524,7.0524,7.0463,7.0463,30721.0031
2005-04-27 13:45:00,23.11,23.15,23.11,23.13,55172.41379310345,7.0463,7.0585,7.0463,7.0524,55172.4138
2005-04-27 13:50:00,23.13,23.14,23.11,23.11,129780.56426332289,7.0524,7.0554,7.0463,7.0463,129780.5643
2005-04-27 13:55:00,23.11,23.12,23.11,23.12,23615.46499477534,7.0463,7.0493,7.0463,7.0493,23615.465
2005-04-27 14:00:00,23.12,23.13,23.11,23.11,68965.5172413793,7.0493,7.0524,7.0463,7.0463,68965.5172
2005-04-27 14:05:00,23.12,23.13,23.11,23.12,62695.92476489028,7.0493,7.0524,7.0463,7.0493,62695.9248
2005-04-27 14:10:00,23.12,23.12,23.1,23.11,62904.91118077325,7.0493,7.0493,7.0432,7.0463,62904.9112
2005-04-27 14:15:00,23.11,23.12,23.11,23.12,45141.065830721,7.0463,7.0493,7.0463,7.0493,45141.0658
2005-04-27 14:20:00,23.12,23.15,23.11,23.15,51828.631138975965,7.0493,7.0585,7.0463,7.0585,51828.6311
2005-04-27 14:25:00,23.15,23.15,23.11,23.12,36781.6091954023,7.0585,7.0585,7.0463,7.0493,36781.6092
2005-04-27 14:30:00,23.11,23.14,23.11,23.13,32601.880877742944,7.0463,7.0554,7.0463,7.0524,32601.8809
2005-04-27 14:35:00,23.14,23.14,23.12,23.12,34273.772204806686,7.0554,7.0554,7.0493,7.0493,34273.7722
2005-04-27 14:40:00,23.12,23.12,23.07,23.11,68547.54440961337,7.0493,7.0493,7.0341,7.0463,68547.5444
2005-04-27 14:45:00,23.11,23.12,23.09,23.11,43678.16091954023,7.0463,7.0493,7.0402,7.0463,43678.1609
2005-04-27 14:50:00,23.11,23.14,23.1,23.14,84430.51201671892,7.0463,7.0554,7.0432,7.0554,84430.512
2005-04-27 14:55:00,23.14,23.15,23.13,23.15,123092.99895506792,7.0554,7.0585,7.0524,7.0585,123092.999
2005-04-27 15:00:00,23.15,23.16,23.14,23.16,93207.94148380354,7.0585,7.0615,7.0554,7.0615,93207.9415
2005-04-27 15:05:00,23.15,23.17,23.15,23.15,59770.11494252874,7.0585,7.0646,7.0585,7.0585,59770.1149
2005-04-27 15:10:00,23.15,23.18,23.13,23.18,82967.60710553813,7.0585,7.0676,7.0524,7.0676,82967.6071
2005-04-27 15:15:00,23.18,23.2,23.17,23.18,94670.84639498431,7.0676,7.0737,7.0646,7.0676,94670.8464
2005-04-27 15:20:00,23.19,23.2,23.18,23.2,229258.09822361547,7.0707,7.0737,7.0676,7.0737,229258.0982
2005-04-27 15:25:00,23.2,23.21,23.18,23.18,166771.15987460816,7.0737,7.0768,7.0676,7.0676,166771.1599
2005-04-27 15:30:00,23.18,23.18,23.17,23.17,122466.039707419,7.0676,7.0676,7.0646,7.0646,122466.0397
2005-04-27 15:35:00,23.17,23.18,23.16,23.16,132497.38766980145,7.0646,7.0676,7.0615,7.0615,132497.3877
2005-04-27 15:40:00,23.16,23.16,23.14,23.15,197074.19017763843,7.0615,7.0615,7.0554,7.0585,197074.1902
2005-04-27 15:45:00,23.15,23.16,23.13,23.16,251619.644723093,7.0585,7.0615,7.0524,7.0615,251619.6447
2005-04-27 15:50:00,23.16,23.21,23.15,23.19,250574.71264367813,7.0615,7.0768,7.0585,7.0707,250574.7126
2005-04-27 15:55:00,23.18,23.23,23.18,23.23,269592.4764890282,7.0676,7.0829,7.0676,7.0829,269592.4765
2005-04-28 09:30:00,23.04,23.16,23.04,23.13,183908.0459770115,7.0249,7.0615,7.0249,7.0524,183908.046
2005-04-28 09:35:00,23.14,23.14,23.07,23.13,132706.37408568442,7.0554,7.0554,7.0341,7.0524,132706.3741
2005-04-28 09:40:00,23.13,23.18,23.07,23.09,104075.23510971786,7.0524,7.0676,7.0341,7.0402,104075.2351
2005-04-28 09:45:00,23.09,23.12,23.05,23.07,99477.53396029258,7.0402,7.0493,7.028,7.0341,99477.534
2005-04-28 09:50:00,23.07,23.16,23.06,23.11,109090.90909090907,7.0341,7.0615,7.031,7.0463,109090.9091
2005-04-28 09:55:00,23.1,23.11,23.05,23.09,96551.72413793104,7.0432,7.0463,7.028,7.0402,96551.7241
2005-04-28 10:00:00,23.09,23.15,23.07,23.15,74608.15047021944,7.0402,7.0585,7.0341,7.0585,74608.1505
2005-04-28 10:05:00,23.14,23.17,23.08,23.09,92998.9550679206,7.0554,7.0646,7.0371,7.0402,92998.9551
2005-04-28 10:10:00,23.08,23.13,23.08,23.11,102194.35736677116,7.0371,7.0524,7.0371,7.0463,102194.3574
2005-04-28 10:15:00,23.11,23.11,23.05,23.08,99268.5475444096,7.0463,7.0463,7.028,7.0371,99268.5475
2005-04-28 10:20:00,23.08,23.12,23.06,23.11,99268.5475444096,7.0371,7.0493,7.031,7.0463,99268.5475
2005-04-28 10:25:00,23.11,23.11,23.09,23.1,98641.5882967607,7.0463,7.0463,7.0402,7.0432,98641.5883
2005-04-28 10:30:00,23.09,23.15,23.09,23.1,146081.50470219436,7.0402,7.0585,7.0402,7.0432,146081.5047
2005-04-28 10:35:00,23.09,23.11,23.09,23.09,68129.57157784744,7.0402,7.0463,7.0402,7.0402,68129.5716
2005-04-28 10:40:00,23.1,23.11,23.09,23.09,109090.90909090907,7.0432,7.0463,7.0402,7.0402,109090.9091
2005-04-28 10:45:00,23.09,23.11,23.08,23.09,78369.90595611285,7.0402,7.0463,7.0371,7.0402,78369.906
2005-04-28 10:50:00,23.09,23.11,23.06,23.06,78578.89237199581,7.0402,7.0463,7.031,7.031,78578.8924
2005-04-28 10:55:00,23.06,23.11,23.06,23.09,63322.88401253918,7.031,7.0463,7.031,7.0402,63322.884
2005-04-28 11:00:00,23.09,23.12,23.09,23.11,91745.03657262278,7.0402,7.0493,7.0402,7.0463,91745.0366
2005-04-28 11:05:00,23.11,23.15,23.1,23.13,110344.8275862069,7.0463,7.0585,7.0432,7.0524,110344.8276
2005-04-28 11:10:00,23.14,23.14,23.11,23.12,73354.23197492163,7.0554,7.0554,7.0463,7.0493,73354.232
2005-04-28 11:15:00,23.11,23.16,23.11,23.15,64994.77533960292,7.0463,7.0615,7.0463,7.0585,64994.7753
2005-04-28 11:20:00,23.15,23.15,23.14,23.15,59143.15569487983,7.0585,7.0585,7.0554,7.0585,59143.1557
2005-04-28 11:25:00,23.15,23.15,23.09,23.1,90282.131661442,7.0585,7.0585,7.0402,7.0432,90282.1317
2005-04-28 11:30:00,23.1,23.11,23.08,23.08,62068.96551724138,7.0432,7.0463,7.0371,7.0371,62068.9655
2005-04-28 11:35:00,23.08,23.08,23.05,23.08,52037.61755485893,7.0371,7.0371,7.028,7.0371,52037.6176
2005-04-28 11:40:00,23.08,23.11,23.07,23.07,63531.87042842215,7.0371,7.0463,7.0341,7.0341,63531.8704
2005-04-28 11:45:00,23.07,23.11,23.07,23.1,28004.17972831766,7.0341,7.0463,7.0341,7.0432,28004.1797
2005-04-28 11:50:00,23.1,23.11,23.06,23.07,56844.305120167184,7.0432,7.0463,7.031,7.0341,56844.3051
2005-04-28 11:55:00,23.08,23.1,23.07,23.08,22779.519331243468,7.0371,7.0432,7.0341,7.0371,22779.5193
2005-04-28 12:00:00,23.08,23.11,23.07,23.09,52664.57680250784,7.0371,7.0463,7.0341,7.0402,52664.5768
2005-04-28 12:05:00,23.09,23.09,23.08,23.08,58934.16927899687,7.0402,7.0402,7.0371,7.0371,58934.1693
2005-04-28 12:10:00,23.08,23.08,23.03,23.04,88819.22675026122,7.0371,7.0371,7.0219,7.0249,88819.2268
2005-04-28 12:15:00,23.05,23.1,23.05,23.09,41379.31034482759,7.028,7.0432,7.028,7.0402,41379.3103
2005-04-28 12:20:00,23.1,23.1,23.09,23.09,38662.48693834901,7.0432,7.0432,7.0402,7.0402,38662.4869
2005-04-28 12:25:00,23.09,23.11,23.09,23.11,121839.0804597701,7.0402,7.0463,7.0402,7.0463,121839.0805
2005-04-28 12:30:00,23.11,23.14,23.11,23.13,84012.53918495297,7.0463,7.0554,7.0463,7.0524,84012.5392
2005-04-28 12:35:00,23.13,23.13,23.12,23.12,72309.29989550679,7.0524,7.0524,7.0493,7.0493,72309.2999
2005-04-28 12:40:00,23.12,23.12,23.11,23.11,42006.269592476485,7.0493,7.0493,7.0463,7.0463,42006.2696
2005-04-28 12:45:00,23.11,23.13,23.11,23.12,135005.22466039707,7.0463,7.0524,7.0463,7.0493,135005.2247
2005-04-28 12:50:00,23.12,23.12,23.12,23.12,10031.347962382444,7.0493,7.0493,7.0493,7.0493,10031.348
2005-04-28 12:55:00,23.12,23.12,23.11,23.11,35736.67711598746,7.0493,7.0493,7.0463,7.0463,35736.6771
2005-04-28 13:00:00,23.11,23.11,23.1,23.1,34482.75862068965,7.0463,7.0463,7.0432,7.0432,34482.7586
2005-04-28 13:05:00,23.09,23.11,23.09,23.11,37617.55485893417,7.0402,7.0463,7.0402,7.0463,37617.5549
2005-04-28 13:10:00,23.11,23.12,23.1,23.11,81713.68861024034,7.0463,7.0493,7.0432,7.0463,81713.6886
2005-04-28 13:15:00,23.11,23.11,23.1,23.11,69592.47648902821,7.0463,7.0463,7.0432,7.0463,69592.4765
2005-04-28 13:20:00,23.11,23.13,23.11,23.12,51201.67189132706,7.0463,7.0524,7.0463,7.0493,51201.6719
2005-04-28 13:25:00,23.12,23.13,23.12,23.12,10658.307210031347,7.0493,7.0524,7.0493,7.0493,10658.3072
2005-04-28 13:30:00,23.12,23.13,23.11,23.13,140229.88505747126,7.0493,7.0524,7.0463,7.0524,140229.8851
2005-04-28 13:35:00,23.13,23.13,23.11,23.12,95715.77847439917,7.0524,7.0524,7.0463,7.0493,95715.7785
2005-04-28 13:40:00,23.11,23.15,23.11,23.13,197701.1494252873,7.0463,7.0585,7.0463,7.0524,197701.1494
2005-04-28 13:45:00,23.14,23.14,23.12,23.14,45141.065830721,7.0554,7.0554,7.0493,7.0554,45141.0658
2005-04-28 13:50:00,23.14,23.18,23.14,23.18,90700.10449320794,7.0554,7.0676,7.0554,7.0676,90700.1045
2005-04-28 13:55:00,23.19,23.24,23.18,23.19,160501.5673981191,7.0707,7.0859,7.0676,7.0707,160501.5674
2005-04-28 14:00:00,23.2,23.22,23.19,23.22,125809.8223615465,7.0737,7.0798,7.0707,7.0798,125809.8224
2005-04-28 14:05:00,23.22,23.22,23.15,23.15,123928.94461859978,7.0798,7.0798,7.0585,7.0585,123928.9446
2005-04-28 14:10:00,23.14,23.16,23.14,23.15,44514.1065830721,7.0554,7.0615,7.0554,7.0585,44514.1066
2005-04-28 14:15:00,23.15,23.18,23.15,23.15,136050.1567398119,7.0585,7.0676,7.0585,7.0585,136050.1567
2005-04-28 14:20:00,23.15,23.15,23.1,23.12,159456.63531870427,7.0585,7.0585,7.0432,7.0493,159456.6353
2005-04-28 14:25:00,23.13,23.15,23.12,23.14,151724.13793103446,7.0524,7.0585,7.0493,7.0554,151724.1379
2005-04-28 14:30:00,23.14,23.14,23.11,23.12,89237.19958202717,7.0554,7.0554,7.0463,7.0493,89237.1996
2005-04-28 14:35:00,23.12,23.14,23.11,23.13,90491.11807732497,7.0493,7.0554,7.0463,7.0524,90491.1181
2005-04-28 14:40:00,23.13,23.14,23.12,23.12,54336.46812957158,7.0524,7.0554,7.0493,7.0493,54336.4681
2005-04-28 14:45:00,23.12,23.12,23.06,23.06,94879.83281086729,7.0493,7.0493,7.031,7.031,94879.8328
2005-04-28 14:50:00,23.07,23.12,23.05,23.12,118913.27063740855,7.0341,7.0493,7.028,7.0493,118913.2706
2005-04-28 14:55:00,23.12,23.14,23.12,23.12,108045.97701149424,7.0493,7.0554,7.0493,7.0493,108045.977
2005-04-28 15:00:00,23.12,23.12,23.08,23.08,124764.89028213166,7.0493,7.0493,7.0371,7.0371,124764.8903
2005-04-28 15:05:00,23.08,23.09,23.06,23.08,89028.2131661442,7.0371,7.0402,7.031,7.0371,89028.2132
2005-04-28 15:10:00,23.08,23.08,23.05,23.06,106583.07210031348,7.0371,7.0371,7.028,7.031,106583.0721
2005-04-28 15:15:00,23.06,23.07,23.05,23.07,84012.53918495297,7.031,7.0341,7.028,7.0341,84012.5392
2005-04-28 15:20:00,23.07,23.12,23.06,23.11,108045.97701149424,7.0341,7.0493,7.031,7.0463,108045.977
2005-04-28 15:25:00,23.1,23.11,23.09,23.09,73772.20480668756,7.0432,7.0463,7.0402,7.0402,73772.2048
2005-04-28 15:30:00,23.09,23.09,23.05,23.08,139811.91222570534,7.0402,7.0402,7.028,7.0371,139811.9122
2005-04-28 15:35:00,23.08,23.08,23.04,23.06,108045.97701149424,7.0371,7.0371,7.0249,7.031,108045.977
2005-04-28 15:40:00,23.05,23.09,23.05,23.06,121839.0804597701,7.028,7.0402,7.028,7.031,121839.0805
2005-04-28 15:45:00,23.06,23.06,23.04,23.04,106165.09926854754,7.031,7.031,7.0249,7.0249,106165.0993
2005-04-28 15:50:00,23.04,23.06,23.04,23.04,154022.9885057471,7.0249,7.031,7.0249,7.0249,154022.9885
2005-04-28 15:55:00,23.05,23.05,23.01,23.03,253709.50888192267,7.028,7.028,7.0158,7.0219,253709.5089
2005-04-29 09:30:00,23.13,23.16,23.03,23.05,170323.9289446186,7.0524,7.0615,7.0219,7.028,170323.9289
2005-04-29 09:35:00,23.04,23.11,23.04,23.05,64367.81609195402,7.0249,7.0463,7.0249,7.028,64367.8161
2005-04-29 09:40:00,23.05,23.12,23.05,23.08,44514.1065830721,7.028,7.0493,7.028,7.0371,44514.1066
2005-04-29 09:45:00,23.08,23.09,23.04,23.09,72727.27272727272,7.0371,7.0402,7.0249,7.0402,72727.2727
2005-04-29 09:50:00,23.09,23.1,23.04,23.04,53918.49529780564,7.0402,7.0432,7.0249,7.0249,53918.4953
2005-04-29 09:55:00,23.06,23.16,23.05,23.16,60606.0606060606,7.031,7.0615,7.028,7.0615,60606.0606
2005-04-29 10:00:00,23.16,23.17,23.06,23.07,88610.24033437826,7.0615,7.0646,7.031,7.0341,88610.2403
2005-04-29 10:05:00,23.06,23.09,23.04,23.09,81504.70219435736,7.031,7.0402,7.0249,7.0402,81504.7022
2005-04-29 10:10:00,23.09,23.13,23.08,23.12,62277.95193312434,7.0402,7.0524,7.0371,7.0493,62277.9519
2005-04-29 10:15:00,23.11,23.16,23.11,23.16,77115.98746081504,7.0463,7.0615,7.0463,7.0615,77115.9875
2005-04-29 10:20:00,23.16,23.18,23.13,23.14,32183.90804597701,7.0615,7.0676,7.0524,7.0554,32183.908
2005-04-29 10:25:00,23.13,23.15,23.09,23.12,105956.11285266458,7.0524,7.0585,7.0402,7.0493,105956.1129
2005-04-29 10:30:00,23.11,23.12,23.06,23.07,100731.45245559038,7.0463,7.0493,7.031,7.0341,100731.4525
2005-04-29 10:35:00,23.05,23.07,23.05,23.07,47021.94357366771,7.028,7.0341,7.028,7.0341,47021.9436
2005-04-29 10:40:00,23.07,23.08,23.07,23.07,96133.7513061651,7.0341,7.0371,7.0341,7.0341,96133.7513
2005-04-29 10:45:00,23.07,23.08,23.02,23.02,84430.51201671892,7.0341,7.0371,7.0188,7.0188,84430.512
2005-04-29 10:50:00,23.02,23.09,23.02,23.09,99268.5475444096,7.0188,7.0402,7.0188,7.0402,99268.5475
2005-04-29 10:55:00,23.09,23.18,23.09,23.18,100522.46603970742,7.0402,7.0676,7.0402,7.0676,100522.466
2005-04-29 11:00:00,23.18,23.18,23.14,23.15,71264.36781609195,7.0676,7.0676,7.0554,7.0585,71264.3678
2005-04-29 11:05:00,23.15,23.23,23.14,23.22,123510.97178683383,7.0585,7.0829,7.0554,7.0798,123510.9718
2005-04-29 11:10:00,23.22,23.22,23.18,23.19,61650.992685475445,7.0798,7.0798,7.0676,7.0707,61650.9927
2005-04-29 11:15:00,23.23,23.25,23.19,23.21,101358.41170323928,7.0829,7.0889,7.0707,7.0768,101358.4117
2005-04-29 11:20:00,23.21,23.22,23.18,23.21,55381.400208986415,7.0768,7.0798,7.0676,7.0768,55381.4002
2005-04-29 11:25:00,23.19,23.21,23.18,23.2,40125.39184952978,7.0707,7.0768,7.0676,7.0737,40125.3918
2005-04-29 11:30:00,23.2,23.21,23.13,23.15,83594.56635318704,7.0737,7.0768,7.0524,7.0585,83594.5664
2005-04-29 11:35:00,23.14,23.16,23.14,23.15,45350.05224660397,7.0554,7.0615,7.0554,7.0585,45350.0522
2005-04-29 11:40:00,23.15,23.16,23.1,23.1,39080.45977011494,7.0585,7.0615,7.0432,7.0432,39080.4598
2005-04-29 11:45:00,23.1,23.16,23.1,23.14,49111.807732497386,7.0432,7.0615,7.0432,7.0554,49111.8077
2005-04-29 11:50:00,23.14,23.16,23.13,23.14,77324.97387669802,7.0554,7.0615,7.0524,7.0554,77324.9739
2005-04-29 11:55:00,23.13,23.15,23.13,23.15,38035.5276907001,7.0524,7.0585,7.0524,7.0585,38035.5277
2005-04-29 12:00:00,23.15,23.16,23.14,23.14,31974.92163009404,7.0585,7.0615,7.0554,7.0554,31974.9216
2005-04-29 12:05:00,23.14,23.14,23.13,23.13,27377.220480668755,7.0554,7.0554,7.0524,7.0524,27377.2205
2005-04-29 12:10:00,23.13,23.15,23.12,23.13,37617.55485893417,7.0524,7.0585,7.0493,7.0524,37617.5549
2005-04-29 12:15:00,23.13,23.15,23.09,23.1,84221.52560083594,7.0524,7.0585,7.0402,7.0432,84221.5256
2005-04-29 12:20:00,23.1,23.12,23.1,23.12,33437.826541274815,7.0432,7.0493,7.0432,7.0493,33437.8265
2005-04-29 12:25:00,23.12,23.12,23.11,23.12,35527.69070010449,7.0493,7.0493,7.0463,7.0493,35527.6907
2005-04-29 12:30:00,23.11,23.15,23.11,23.15,59143.15569487983,7.0463,7.0585,7.0463,7.0585,59143.1557
2005-04-29 12:35:00,23.15,23.18,23.15,23.18,47230.92998955068,7.0585,7.0676,7.0585,7.0676,47230.93
2005-04-29 12:40:00,23.18,23.22,23.18,23.22,62695.92476489028,7.0676,7.0798,7.0676,7.0798,62695.9248
2005-04-29 12:45:00,23.21,23.22,23.2,23.2,36781.6091954023,7.0768,7.0798,7.0737,7.0737,36781.6092
2005-04-29 12:50:00,23.2,23.23,23.18,23.22,60815.04702194357,7.0737,7.0829,7.0676,7.0798,60815.047
2005-04-29 12:55:00,23.22,23.27,23.22,23.26,75444.0961337513,7.0798,7.095,7.0798,7.092,75444.0961
2005-04-29 13:00:00,23.26,23.29,23.25,23.26,93416.92789968652,7.092,7.1011,7.0889,7.092,93416.9279
2005-04-29 13:05:00,23.26,23.29,23.26,23.27,71473.35423197492,7.092,7.1011,7.092,7.095,71473.3542
2005-04-29 13:10:00,23.27,23.3,23.27,23.29,84848.48484848485,7.095,7.1042,7.095,7.1011,84848.4848
2005-04-29 13:15:00,23.29,23.29,23.26,23.28,38662.48693834901,7.1011,7.1011,7.092,7.0981,38662.4869
2005-04-29 13:20:00,23.29,23.3,23.28,23.28,112225.7053291536,7.1011,7.1042,7.0981,7.0981,112225.7053
2005-04-29 13:25:00,23.28,23.28,23.25,23.27,65621.73458725182,7.0981,7.0981,7.0889,7.095,65621.7346
2005-04-29 13:30:00,23.28,23.28,23.26,23.26,32810.86729362591,7.0981,7.0981,7.092,7.092,32810.8673
2005-04-29 13:35:00,23.26,23.26,23.22,23.24,132706.37408568442,7.092,7.092,7.0798,7.0859,132706.3741
2005-04-29 13:40:00,23.24,23.28,23.24,23.28,77324.97387669802,7.0859,7.0981,7.0859,7.0981,77324.9739
2005-04-29 13:45:00,23.28,23.3,23.27,23.3,42842.21525600836,7.0981,7.1042,7.095,7.1042,42842.2153
2005-04-29 13:50:00,23.29,23.31,23.29,23.3,65830.7210031348,7.1011,7.1072,7.1011,7.1042,65830.721
2005-04-29 13:55:00,23.3,23.31,23.3,23.31,30303.0303030303,7.1042,7.1072,7.1042,7.1072,30303.0303
2005-04-29 14:00:00,23.3,23.34,23.3,23.34,131661.4420062696,7.1042,7.1164,7.1042,7.1164,131661.442
2005-04-29 14:05:00,23.34,23.34,23.3,23.32,59770.11494252874,7.1164,7.1164,7.1042,7.1103,59770.1149
2005-04-29 14:10:00,23.32,23.36,23.31,23.36,87356.32183908045,7.1103,7.1225,7.1072,7.1225,87356.3218
2005-04-29 14:15:00,23.36,23.37,23.35,23.36,103239.289446186,7.1225,7.1255,7.1194,7.1225,103239.2894
2005-04-29 14:20:00,23.35,23.4,23.35,23.4,93207.94148380354,7.1194,7.1347,7.1194,7.1347,93207.9415
2005-04-29 14:25:00,23.4,23.41,23.38,23.41,111180.77324973876,7.1347,7.1377,7.1286,7.1377,111180.7732
2005-04-29 14:30:00,23.41,23.49,23.4,23.48,307419.01776384533,7.1377,7.1621,7.1347,7.1591,307419.0178
2005-04-29 14:35:00,23.48,23.53,23.47,23.5,127481.71368861024,7.1591,7.1743,7.156,7.1652,127481.7137
2005-04-29 14:40:00,23.5,23.5,23.47,23.48,70637.40856844305,7.1652,7.1652,7.156,7.1591,70637.4086
2005-04-29 14:45:00,23.48,23.53,23.48,23.53,117659.35214211076,7.1591,7.1743,7.1591,7.1743,117659.3521
2005-04-29 14:50:00,23.52,23.53,23.5,23.53,84430.51201671892,7.1713,7.1743,7.1652,7.1743,84430.512
2005-04-29 14:55:00,23.53,23.54,23.48,23.48,142946.70846394985,7.1743,7.1774,7.1591,7.1591,142946.7085
2005-04-29 15:00:00,23.47,23.49,23.45,23.47,93207.94148380354,7.156,7.1621,7.1499,7.156,93207.9415
2005-04-29 15:05:00,23.46,23.48,23.43,23.47,151306.16509926855,7.153,7.1591,7.1438,7.156,151306.1651
2005-04-29 15:10:00,23.46,23.48,23.44,23.45,127690.7001044932,7.153,7.1591,7.1469,7.1499,127690.7001
2005-04-29 15:15:00,23.45,23.52,23.45,23.5,160710.55381400208,7.1499,7.1713,7.1499,7.1652,160710.5538
2005-04-29 15:20:00,23.49,23.49,23.45,23.45,110344.8275862069,7.1621,7.1621,7.1499,7.1499,110344.8276
2005-04-29 15:25:00,23.45,23.47,23.44,23.45,196656.2173458725,7.1499,7.156,7.1469,7.1499,196656.2173
2005-04-29 15:30:00,23.44,23.49,23.43,23.47,143573.66771159874,7.1469,7.1621,7.1438,7.156,143573.6677
2005-04-29 15:35:00,23.48,23.48,23.47,23.48,122884.01253918494,7.1591,7.1591,7.156,7.1591,122884.0125
2005-04-29 15:40:00,23.48,23.54,23.48,23.51,280877.74294670846,7.1591,7.1774,7.1591,7.1682,280877.7429
2005-04-29 15:45:00,23.51,23.51,23.48,23.48,177011.49425287356,7.1682,7.1682,7.1591,7.1591,177011.4943
2005-04-29 15:50:00,23.48,23.49,23.48,23.48,202089.86415882967,7.1591,7.1621,7.1591,7.1591,202089.8642
2005-04-29 15:55:00,23.48,23.53,23.47,23.52,339602.92580982234,7.1591,7.1743,7.156,7.1713,339602.9258
2005-05-02 09:30:00,23.45,23.54,23.42,23.5,301358.41170323925,7.1499,7.1774,7.1408,7.1652,301358.4117
2005-05-02 09:35:00,23.52,23.53,23.47,23.47,78996.86520376176,7.1713,7.1743,7.156,7.156,78996.8652
2005-05-02 09:40:00,23.47,23.62,23.47,23.59,166980.1462904911,7.156,7.2018,7.156,7.1926,166980.1463
2005-05-02 09:45:00,23.59,23.64,23.59,23.62,167189.13270637408,7.1926,7.2079,7.1926,7.2018,167189.1327
2005-05-02 09:50:00,23.63,23.63,23.55,23.62,152978.05642633227,7.2048,7.2048,7.1804,7.2018,152978.0564
2005-05-02 09:55:00,23.6,23.64,23.58,23.63,93416.92789968652,7.1957,7.2079,7.1896,7.2048,93416.9279
2005-05-02 10:00:00,23.64,23.65,23.59,23.62,198119.1222570533,7.2079,7.2109,7.1926,7.2018,198119.1223
2005-05-02 10:05:00,23.62,23.67,23.62,23.63,178892.37199582026,7.2018,7.217,7.2018,7.2048,178892.372
2005-05-02 10:10:00,23.64,23.68,23.63,23.65,104493.2079414838,7.2079,7.2201,7.2048,7.2109,104493.2079
2005-05-02 10:15:00,23.65,23.65,23.62,23.65,108254.9634273772,7.2109,7.2109,7.2018,7.2109,108254.9634
2005-05-02 10:20:00,23.65,23.68,23.65,23.66,94879.83281086729,7.2109,7.2201,7.2109,7.214,94879.8328
2005-05-02 10:25:00,23.66,23.67,23.61,23.63,64994.77533960292,7.214,7.217,7.1987,7.2048,64994.7753
2005-05-02 10:30:00,23.62,23.64,23.61,23.63,123510.97178683383,7.2018,7.2079,7.1987,7.2048,123510.9718
2005-05-02 10:35:00,23.63,23.63,23.61,23.62,56635.31870428422,7.2048,7.2048,7.1987,7.2018,56635.3187
2005-05-02 10:40:00,23.62,23.64,23.59,23.63,77324.97387669802,7.2018,7.2079,7.1926,7.2048,77324.9739
2005-05-02 10:45:00,23.63,23.64,23.6,23.63,57889.23719958203,7.2048,7.2079,7.1957,7.2048,57889.2372
2005-05-02 10:50:00,23.62,23.62,23.59,23.6,70846.39498432602,7.2018,7.2018,7.1926,7.1957,70846.395
2005-05-02 10:55:00,23.6,23.61,23.58,23.59,45977.01149425288,7.1957,7.1987,7.1896,7.1926,45977.0115
2005-05-02 11:00:00,23.59,23.62,23.59,23.62,40543.36468129572,7.1926,7.2018,7.1926,7.2018,40543.3647
2005-05-02 11:05:00,23.62,23.64,23.6,23.64,96969.69696969696,7.2018,7.2079,7.1957,7.2079,96969.697
2005-05-02 11:10:00,23.64,23.64,23.6,23.62,101358.41170323928,7.2079,7.2079,7.1957,7.2018,101358.4117
2005-05-02 11:15:00,23.62,23.63,23.6,23.6,91327.06374085684,7.2018,7.2048,7.1957,7.1957,91327.0637
2005-05-02 11:20:00,23.6,23.64,23.6,23.62,84848.48484848485,7.1957,7.2079,7.1957,7.2018,84848.4848
2005-05-02 11:25:00,23.62,23.64,23.61,23.62,56008.35945663532,7.2018,7.2079,7.1987,7.2018,56008.3595
2005-05-02 11:30:00,23.63,23.63,23.6,23.6,62277.95193312434,7.2048,7.2048,7.1957,7.1957,62277.9519
2005-05-02 11:35:00,23.6,23.6,23.59,23.59,59561.12852664576,7.1957,7.1957,7.1926,7.1926,59561.1285
2005-05-02 11:40:00,23.59,23.6,23.57,23.59,58934.16927899687,7.1926,7.1957,7.1865,7.1926,58934.1693
2005-05-02 11:45:00,23.59,23.59,23.57,23.57,46812.957157784746,7.1926,7.1926,7.1865,7.1865,46812.9572
2005-05-02 11:50:00,23.58,23.58,23.53,23.57,66875.65308254963,7.1896,7.1896,7.1743,7.1865,66875.6531
2005-05-02 11:55:00,23.55,23.6,23.55,23.59,56844.305120167184,7.1804,7.1957,7.1804,7.1926,56844.3051
2005-05-02 12:00:00,23.59,23.61,23.58,23.59,108672.93625914316,7.1926,7.1987,7.1896,7.1926,108672.9363
2005-05-02 12:05:00,23.59,23.61,23.59,23.6,26541.274817136884,7.1926,7.1987,7.1926,7.1957,26541.2748
2005-05-02 12:10:00,23.6,23.62,23.59,23.61,39080.45977011494,7.1957,7.2018,7.1926,7.1987,39080.4598
2005-05-02 12:15:00,23.61,23.66,23.6,23.65,40961.33751306165,7.1987,7.214,7.1957,7.2109,40961.3375
2005-05-02 12:20:00,23.64,23.66,23.61,23.61,77324.97387669802,7.2079,7.214,7.1987,7.1987,77324.9739
2005-05-02 12:25:00,23.61,23.62,23.59,23.61,63322.88401253918,7.1987,7.2018,7.1926,7.1987,63322.884
2005-05-02 12:30:00,23.61,23.64,23.6,23.63,47439.91640543364,7.1987,7.2079,7.1957,7.2048,47439.9164
2005-05-02 12:35:00,23.64,23.65,23.63,23.63,36990.59561128527,7.2079,7.2109,7.2048,7.2048,36990.5956
2005-05-02 12:40:00,23.63,23.66,23.63,23.63,34691.74503657262,7.2048,7.214,7.2048,7.2048,34691.745
2005-05-02 12:45:00,23.63,23.64,23.61,23.62,16509.92685475444,7.2048,7.2079,7.1987,7.2018,16509.9269
2005-05-02 12:50:00,23.62,23.63,23.62,23.62,21943.5736677116,7.2018,7.2048,7.2018,7.2018,21943.5737
2005-05-02 12:55:00,23.63,23.64,23.62,23.63,26959.24764890282,7.2048,7.2079,7.2018,7.2048,26959.2476
2005-05-02 13:00:00,23.63,23.64,23.61,23.62,57053.29153605016,7.2048,7.2079,7.1987,7.2018,57053.2915
2005-05-02 13:05:00,23.62,23.63,23.61,23.63,26750.261233019854,7.2018,7.2048,7.1987,7.2048,26750.2612
2005-05-02 13:10:00,23.62,23.64,23.62,23.62,48066.87565308255,7.2018,7.2079,7.2018,7.2018,48066.8757
2005-05-02 13:15:00,23.62,23.63,23.61,23.61,32392.89446185997,7.2018,7.2048,7.1987,7.1987,32392.8945
2005-05-02 13:20:00,23.61,23.62,23.6,23.62,24660.397074190176,7.1987,7.2018,7.1957,7.2018,24660.3971
2005-05-02 13:25:00,23.62,23.62,23.6,23.61,109508.88192267502,7.2018,7.2018,7.1957,7.1987,109508.8819
2005-05-02 13:30:00,23.61,23.61,23.59,23.59,59770.11494252874,7.1987,7.1987,7.1926,7.1926,59770.1149
2005-05-02 13:35:00,23.59,23.6,23.56,23.6,85684.43051201671,7.1926,7.1957,7.1835,7.1957,85684.4305
2005-05-02 13:40:00,23.6,23.61,23.56,23.57,79414.83803552769,7.1957,7.1987,7.1835,7.1865,79414.838
2005-05-02 13:45:00,23.57,23.6,23.57,23.6,63740.85684430512,7.1865,7.1957,7.1865,7.1957,63740.8568
2005-05-02 13:50:00,23.6,23.61,23.6,23.61,43051.20167189133,7.1957,7.1987,7.1957,7.1987,43051.2017
2005-05-02 13:55:00,23.61,23.64,23.61,23.61,50783.69905956113,7.1987,7.2079,7.1987,7.1987,50783.6991
2005-05-02 14:00:00,23.6,23.61,23.52,23.53,105956.11285266458,7.1957,7.1987,7.1713,7.1743,105956.1129
2005-05-02 14:05:00,23.53,23.56,23.53,23.53,72100.31347962382,7.1743,7.1835,7.1743,7.1743,72100.3135
2005-05-02 14:10:00,23.54,23.57,23.53,23.56,98014.6290491118,7.1774,7.1865,7.1743,7.1835,98014.629
2005-05-02 14:15:00,23.56,23.6,23.55,23.56,108672.93625914316,7.1835,7.1957,7.1804,7.1835,108672.9363
2005-05-02 14:20:00,23.56,23.58,23.55,23.56,112643.67816091952,7.1835,7.1896,7.1804,7.1835,112643.6782
2005-05-02 14:25:00,23.57,23.58,23.56,23.58,35945.66353187043,7.1865,7.1896,7.1835,7.1896,35945.6635
2005-05-02 14:30:00,23.58,23.59,23.56,23.57,54336.46812957158,7.1896,7.1926,7.1835,7.1865,54336.4681
2005-05-02 14:35:00,23.58,23.61,23.57,23.61,91745.03657262278,7.1896,7.1987,7.1865,7.1987,91745.0366
2005-05-02 14:40:00,23.61,23.61,23.59,23.6,66039.70741901777,7.1987,7.1987,7.1926,7.1957,66039.7074
2005-05-02 14:45:00,23.61,23.62,23.59,23.61,94879.83281086729,7.1987,7.2018,7.1926,7.1987,94879.8328
2005-05-02 14:50:00,23.61,23.61,23.56,23.58,53500.52246603971,7.1987,7.1987,7.1835,7.1896,53500.5225
2005-05-02 14:55:00,23.59,23.59,23.57,23.59,54754.44096133751,7.1926,7.1926,7.1865,7.1926,54754.441
2005-05-02 15:00:00,23.59,23.59,23.58,23.58,38035.5276907001,7.1926,7.1926,7.1896,7.1896,38035.5277
2005-05-02 15:05:00,23.58,23.6,23.58,23.6,50783.69905956113,7.1896,7.1957,7.1896,7.1957,50783.6991
2005-05-02 15:10:00,23.6,23.6,23.58,23.59,122257.05329153604,7.1957,7.1957,7.1896,7.1926,122257.0533
2005-05-02 15:15:00,23.59,23.6,23.58,23.6,53291.53605015674,7.1926,7.1957,7.1896,7.1957,53291.5361
2005-05-02 15:20:00,23.6,23.61,23.59,23.6,49738.76698014629,7.1957,7.1987,7.1926,7.1957,49738.767
2005-05-02 15:25:00,23.6,23.6,23.57,23.59,137304.07523510972,7.1957,7.1957,7.1865,7.1926,137304.0752
2005-05-02 15:30:00,23.59,23.63,23.59,23.61,100731.45245559038,7.1926,7.2048,7.1926,7.1987,100731.4525
2005-05-02 15:35:00,23.61,23.62,23.59,23.62,69592.47648902821,7.1987,7.2018,7.1926,7.2018,69592.4765
2005-05-02 15:40:00,23.61,23.64,23.61,23.64,111180.77324973876,7.1987,7.2079,7.1987,7.2079,111180.7732
2005-05-02 15:45:00,23.64,23.66,23.63,23.65,174712.6436781609,7.2079,7.214,7.2048,7.2109,174712.6437
2005-05-02 15:50:00,23.66,23.66,23.63,23.63,135214.21107628004,7.214,7.214,7.2048,7.2048,135214.2111
2005-05-02 15:55:00,23.63,23.66,23.61,23.65,268129.5715778474,7.2048,7.214,7.1987,7.2109,268129.5716
2005-05-03 09:30:00,23.61,23.64,23.59,23.64,209404.3887147336,7.1987,7.2079,7.1926,7.2079,209404.3887
2005-05-03 09:35:00,23.63,23.64,23.61,23.61,109090.90909090907,7.2048,7.2079,7.1987,7.1987,109090.9091
2005-05-03 09:40:00,23.61,23.61,23.54,23.56,121003.13479623824,7.1987,7.1987,7.1774,7.1835,121003.1348
2005-05-03 09:45:00,23.56,23.61,23.56,23.61,53500.52246603971,7.1835,7.1987,7.1835,7.1987,53500.5225
2005-05-03 09:50:00,23.61,23.61,23.52,23.58,108881.92267502612,7.1987,7.1987,7.1713,7.1896,108881.9227
2005-05-03 09:55:00,23.59,23.6,23.56,23.56,48902.82131661442,7.1926,7.1957,7.1835,7.1835,48902.8213
2005-05-03 10:00:00,23.56,23.59,23.55,23.58,131452.4555903866,7.1835,7.1926,7.1804,7.1896,131452.4556
2005-05-03 10:05:00,23.57,23.58,23.54,23.56,49529.780564263325,7.1865,7.1896,7.1774,7.1835,49529.7806
2005-05-03 10:10:00,23.56,23.59,23.55,23.57,51201.67189132706,7.1835,7.1926,7.1804,7.1865,51201.6719
2005-05-03 10:15:00,23.57,23.59,23.57,23.59,37826.54127481714,7.1865,7.1926,7.1865,7.1926,37826.5413
2005-05-03 10:20:00,23.59,23.59,23.57,23.57,47648.90282131661,7.1926,7.1926,7.1865,7.1865,47648.9028
2005-05-03 10:25:00,23.58,23.59,23.55,23.56,68756.53082549635,7.1896,7.1926,7.1804,7.1835,68756.5308
2005-05-03 10:30:00,23.56,23.56,23.55,23.56,71682.34064785788,7.1835,7.1835,7.1804,7.1835,71682.3406
2005-05-03 10:35:00,23.56,23.57,23.55,23.56,46394.984326018806,7.1835,7.1865,7.1804,7.1835,46394.9843
2005-05-03 10:40:00,23.57,23.58,23.54,23.57,135005.22466039707,7.1865,7.1896,7.1774,7.1865,135005.2247
2005-05-03 10:45:00,23.58,23.59,23.56,23.56,71473.35423197492,7.1896,7.1926,7.1835,7.1835,71473.3542
2005-05-03 10:50:00,23.56,23.59,23.53,23.56,86938.34900731452,7.1835,7.1926,7.1743,7.1835,86938.349
2005-05-03 10:55:00,23.54,23.57,23.53,23.56,40334.37826541275,7.1774,7.1865,7.1743,7.1835,40334.3783
2005-05-03 11:00:00,23.56,23.58,23.56,23.57,62068.96551724138,7.1835,7.1896,7.1835,7.1865,62068.9655
2005-05-03 11:05:00,23.57,23.58,23.55,23.56,39498.43260188088,7.1865,7.1896,7.1804,7.1835,39498.4326
2005-05-03 11:10:00,23.56,23.59,23.56,23.59,117659.35214211076,7.1835,7.1926,7.1835,7.1926,117659.3521
2005-05-03 11:15:00,23.59,23.59,23.58,23.59,45768.0250783699,7.1926,7.1926,7.1896,7.1926,45768.0251
2005-05-03 11:20:00,23.59,23.59,23.57,23.57,64994.77533960292,7.1926,7.1926,7.1865,7.1865,64994.7753
2005-05-03 11:25:00,23.57,23.58,23.56,23.56,44514.1065830721,7.1865,7.1896,7.1835,7.1835,44514.1066
2005-05-03 11:30:00,23.56,23.57,23.56,23.57,31974.92163009404,7.1835,7.1865,7.1835,7.1865,31974.9216
2005-05-03 11:35:00,23.57,23.57,23.55,23.55,68338.5579937304,7.1865,7.1865,7.1804,7.1804,68338.558
2005-05-03 11:40:00,23.56,23.57,23.56,23.56,45977.01149425288,7.1835,7.1865,7.1835,7.1835,45977.0115
2005-05-03 11:45:00,23.56,23.57,23.52,23.52,49529.780564263325,7.1835,7.1865,7.1713,7.1713,49529.7806
2005-05-03 11:50:00,23.52,23.53,23.51,23.53,68129.57157784744,7.1713,7.1743,7.1682,7.1743,68129.5716
2005-05-03 11:55:00,23.53,23.55,23.52,23.54,29676.0710553814,7.1743,7.1804,7.1713,7.1774,29676.0711
2005-05-03 12:00:00,23.55,23.57,23.54,23.57,33019.85370950888,7.1804,7.1865,7.1774,7.1865,33019.8537
2005-05-03 12:05:00,23.56,23.56,23.55,23.55,12748.171368861023,7.1835,7.1835,7.1804,7.1804,12748.1714
2005-05-03 12:10:00,23.55,23.55,23.53,23.54,72518.28631138976,7.1804,7.1804,7.1743,7.1774,72518.2863
2005-05-03 12:15:00,23.54,23.55,23.53,23.55,29258.098223615463,7.1774,7.1804,7.1743,7.1804,29258.0982
2005-05-03 12:20:00,23.55,23.55,23.53,23.55,41797.28317659352,7.1804,7.1804,7.1743,7.1804,41797.2832
2005-05-03 12:25:00,23.55,23.56,23.53,23.54,40752.35109717868,7.1804,7.1835,7.1743,7.1774,40752.3511
2005-05-03 12:30:00,23.54,23.54,23.53,23.53,51410.65830721003,7.1774,7.1774,7.1743,7.1743,51410.6583
2005-05-03 12:35:00,23.53,23.54,23.52,23.53,27795.19331243469,7.1743,7.1774,7.1713,7.1743,27795.1933
2005-05-03 12:40:00,23.53,23.54,23.52,23.54,65621.73458725182,7.1743,7.1774,7.1713,7.1774,65621.7346
2005-05-03 12:45:00,23.54,23.55,23.52,23.52,39289.44618599791,7.1774,7.1804,7.1713,7.1713,39289.4462
2005-05-03 12:50:00,23.53,23.54,23.52,23.54,96342.73772204808,7.1743,7.1774,7.1713,7.1774,96342.7377
2005-05-03 12:55:00,23.54,23.54,23.52,23.52,69383.49007314524,7.1774,7.1774,7.1713,7.1713,69383.4901
2005-05-03 13:00:00,23.52,23.53,23.51,23.51,35945.66353187043,7.1713,7.1743,7.1682,7.1682,35945.6635
2005-05-03 13:05:00,23.51,23.51,23.5,23.51,59352.1421107628,7.1682,7.1682,7.1652,7.1682,59352.1421
2005-05-03 13:10:00,23.51,23.51,23.49,23.49,59352.1421107628,7.1682,7.1682,7.1621,7.1621,59352.1421
2005-05-03 13:15:00,23.5,23.5,23.48,23.48,75026.12330198537,7.1652,7.1652,7.1591,7.1591,75026.1233
2005-05-03 13:20:00,23.48,23.48,23.47,23.48,120376.17554858934,7.1591,7.1591,7.156,7.1591,120376.1755
2005-05-03 13:25:00,23.47,23.49,23.47,23.48,74608.15047021944,7.156,7.1621,7.156,7.1591,74608.1505
2005-05-03 13:30:00,23.48,23.49,23.48,23.49,43678.16091954023,7.1591,7.1621,7.1591,7.1621,43678.1609
2005-05-03 13:35:00,23.49,23.49,23.48,23.49,37617.55485893417,7.1621,7.1621,7.1591,7.1621,37617.5549
2005-05-03 13:40:00,23.48,23.5,23.48,23.49,57889.23719958203,7.1591,7.1652,7.1591,7.1621,57889.2372
2005-05-03 13:45:00,23.49,23.5,23.49,23.5,43469.17450365726,7.1621,7.1652,7.1621,7.1652,43469.1745
2005-05-03 13:50:00,23.49,23.5,23.48,23.49,45977.01149425288,7.1621,7.1652,7.1591,7.1621,45977.0115
2005-05-03 13:55:00,23.49,23.5,23.49,23.5,57889.23719958203,7.1621,7.1652,7.1621,7.1652,57889.2372
2005-05-03 14:00:00,23.5,23.53,23.5,23.52,104075.23510971786,7.1652,7.1743,7.1652,7.1713,104075.2351
2005-05-03 14:05:00,23.53,23.54,23.51,23.54,52246.6039707419,7.1743,7.1774,7.1682,7.1774,52246.604
2005-05-03 14:10:00,23.54,23.54,23.52,23.53,141274.8171368861,7.1774,7.1774,7.1713,7.1743,141274.8171
2005-05-03 14:15:00,23.53,23.55,23.45,23.45,124555.90386624869,7.1743,7.1804,7.1499,7.1499,124555.9039
2005-05-03 14:20:00,23.45,23.48,23.42,23.47,205851.61964472308,7.1499,7.1591,7.1408,7.156,205851.6196
2005-05-03 14:25:00,23.48,23.53,23.46,23.48,118286.31138975966,7.1591,7.1743,7.153,7.1591,118286.3114
2005-05-03 14:30:00,23.48,23.61,23.47,23.61,125809.8223615465,7.1591,7.1987,7.156,7.1987,125809.8224
2005-05-03 14:35:00,23.61,23.64,23.57,23.58,223197.4921630094,7.1987,7.2079,7.1865,7.1896,223197.4922
2005-05-03 14:40:00,23.57,23.6,23.57,23.58,131452.4555903866,7.1865,7.1957,7.1865,7.1896,131452.4556
2005-05-03 14:45:00,23.58,23.59,23.5,23.56,137304.07523510972,7.1896,7.1926,7.1652,7.1835,137304.0752
2005-05-03 14:50:00,23.55,23.56,23.51,23.55,135632.18390804596,7.1804,7.1835,7.1682,7.1804,135632.1839
2005-05-03 14:55:00,23.56,23.59,23.54,23.55,133751.30616509926,7.1835,7.1926,7.1774,7.1804,133751.3062
2005-05-03 15:00:00,23.57,23.58,23.5,23.52,145245.55903866247,7.1865,7.1896,7.1652,7.1713,145245.559
2005-05-03 15:05:00,23.52,23.53,23.41,23.45,193939.39393939392,7.1713,7.1743,7.1377,7.1499,193939.3939
2005-05-03 15:10:00,23.45,23.48,23.42,23.45,103866.2486938349,7.1499,7.1591,7.1408,7.1499,103866.2487
2005-05-03 15:15:00,23.45,23.47,23.42,23.46,152769.07001044933,7.1499,7.156,7.1408,7.153,152769.07
2005-05-03 15:20:00,23.46,23.51,23.45,23.48,85684.43051201671,7.153,7.1682,7.1499,7.1591,85684.4305
2005-05-03 15:25:00,23.48,23.53,23.48,23.51,105747.1264367816,7.1591,7.1743,7.1591,7.1682,105747.1264
2005-05-03 15:30:00,23.5,23.51,23.45,23.48,161128.52664576803,7.1652,7.1682,7.1499,7.1591,161128.5266
2005-05-03 15:35:00,23.48,23.53,23.48,23.49,156948.79832810868,7.1591,7.1743,7.1591,7.1621,156948.7983
2005-05-03 15:40:00,23.49,23.51,23.44,23.46,155694.87983281087,7.1621,7.1682,7.1469,7.153,155694.8798
2005-05-03 15:45:00,23.46,23.52,23.46,23.49,153187.04284221525,7.153,7.1713,7.153,7.1621,153187.0428
2005-05-03 15:50:00,23.5,23.5,23.44,23.44,118286.31138975966,7.1652,7.1652,7.1469,7.1469,118286.3114
2005-05-03 15:55:00,23.44,23.59,23.42,23.59,334378.2654127481,7.1469,7.1926,7.1408,7.1926,334378.2654
2005-05-04 09:30:00,23.59,23.59,23.49,23.49,154440.96133751306,7.1926,7.1926,7.1621,7.1621,154440.9613
2005-05-04 09:35:00,23.49,23.59,23.48,23.56,148171.36886102404,7.1621,7.1926,7.1591,7.1835,148171.3689
2005-05-04 09:40:00,23.55,23.57,23.5,23.55,66875.65308254963,7.1804,7.1865,7.1652,7.1804,66875.6531
2005-05-04 09:45:00,23.54,23.55,23.5,23.51,88401.25391849529,7.1774,7.1804,7.1652,7.1682,88401.2539
2005-05-04 09:50:00,23.51,23.53,23.48,23.51,123510.97178683383,7.1682,7.1743,7.1591,7.1682,123510.9718
2005-05-04 09:55:00,23.51,23.55,23.5,23.51,374085.684430512,7.1682,7.1804,7.1652,7.1682,374085.6844
2005-05-04 10:00:00,23.52,23.61,23.5,23.59,140647.8578892372,7.1713,7.1987,7.1652,7.1926,140647.8579
2005-05-04 10:05:00,23.58,23.6,23.54,23.6,51201.67189132706,7.1896,7.1957,7.1774,7.1957,51201.6719
2005-05-04 10:10:00,23.6,23.61,23.59,23.6,79832.81086729362,7.1957,7.1987,7.1926,7.1957,79832.8109
2005-05-04 10:15:00,23.6,23.62,23.59,23.6,90073.14524555903,7.1957,7.2018,7.1926,7.1957,90073.1452
2005-05-04 10:20:00,23.6,23.61,23.6,23.61,58098.223615465,7.1957,7.1987,7.1957,7.1987,58098.2236
2005-05-04 10:25:00,23.61,23.63,23.61,23.61,48484.84848484848,7.1987,7.2048,7.1987,7.1987,48484.8485
2005-05-04 10:30:00,23.61,23.7,23.61,23.7,137931.0344827586,7.1987,7.2262,7.1987,7.2262,137931.0345
2005-05-04 10:35:00,23.7,23.71,23.69,23.7,126854.75444096132,7.2262,7.2292,7.2231,7.2262,126854.7544
2005-05-04 10:40:00,23.7,23.7,23.65,23.66,84848.48484848485,7.2262,7.2262,7.2109,7.214,84848.4848
2005-05-04 10:45:00,23.65,23.66,23.64,23.65,67711.59874608151,7.2109,7.214,7.2079,7.2109,67711.5987
2005-05-04 10:50:00,23.65,23.66,23.62,23.63,56008.35945663532,7.2109,7.214,7.2018,7.2048,56008.3595
2005-05-04 10:55:00,23.62,23.66,23.62,23.66,58516.19644723093,7.2018,7.214,7.2018,7.214,58516.1964
2005-05-04 11:00:00,23.65,23.69,23.65,23.68,71264.36781609195,7.2109,7.2231,7.2109,7.2201,71264.3678
2005-05-04 11:05:00,23.68,23.69,23.63,23.66,54754.44096133751,7.2201,7.2231,7.2048,7.214,54754.441
2005-05-04 11:10:00,23.66,23.67,23.64,23.64,50992.685475444094,7.214,7.217,7.2079,7.2079,50992.6855
2005-05-04 11:15:00,23.64,23.68,23.63,23.64,53500.52246603971,7.2079,7.2201,7.2048,7.2079,53500.5225
2005-05-04 11:20:00,23.64,23.66,23.59,23.65,54754.44096133751,7.2079,7.214,7.1926,7.2109,54754.441
2005-05-04 11:25:00,23.66,23.69,23.66,23.67,76280.04179728318,7.214,7.2231,7.214,7.217,76280.0418
2005-05-04 11:30:00,23.67,23.68,23.64,23.65,37617.55485893417,7.217,7.2201,7.2079,7.2109,37617.5549
2005-05-04 11:35:00,23.65,23.68,23.64,23.68,94252.87356321838,7.2109,7.2201,7.2079,7.2201,94252.8736
2005-05-04 11:40:00,23.68,23.7,23.68,23.7,66248.69383490073,7.2201,7.2262,7.2201,7.2262,66248.6938
2005-05-04 11:45:00,23.7,23.71,23.69,23.7,72936.2591431557,7.2262,7.2292,7.2231,7.2262,72936.2591
2005-05-04 11:50:00,23.7,23.71,23.69,23.69,97387.66980146292,7.2262,7.2292,7.2231,7.2231,97387.6698
2005-05-04 11:55:00,23.69,23.69,23.65,23.68,145454.54545454544,7.2231,7.2231,7.2109,7.2201,145454.5455
2005-05-04 12:00:00,23.68,23.68,23.6,23.62,96551.72413793104,7.2201,7.2201,7.1957,7.2018,96551.7241
2005-05-04 12:05:00,23.61,23.65,23.6,23.64,49947.75339602926,7.1987,7.2109,7.1957,7.2079,49947.7534
2005-05-04 12:10:00,23.63,23.65,23.62,23.64,42842.21525600836,7.2048,7.2109,7.2018,7.2079,42842.2153
2005-05-04 12:15:00,23.64,23.64,23.6,23.62,75235.10971786834,7.2079,7.2079,7.1957,7.2018,75235.1097
2005-05-04 12:20:00,23.62,23.64,23.58,23.6,60188.08777429467,7.2018,7.2079,7.1896,7.1957,60188.0878
2005-05-04 12:25:00,23.6,23.62,23.59,23.61,46603.97074190177,7.1957,7.2018,7.1926,7.1987,46603.9707
2005-05-04 12:30:00,23.62,23.67,23.62,23.66,57889.23719958203,7.2018,7.217,7.2018,7.214,57889.2372
2005-05-04 12:35:00,23.65,23.67,23.65,23.67,28004.17972831766,7.2109,7.217,7.2109,7.217,28004.1797
2005-05-04 12:40:00,23.66,23.7,23.66,23.69,29258.098223615463,7.214,7.2262,7.214,7.2231,29258.0982
2005-05-04 12:45:00,23.68,23.69,23.66,23.69,152560.08359456636,7.2201,7.2231,7.214,7.2231,152560.0836
2005-05-04 12:50:00,23.69,23.71,23.68,23.71,83176.5935214211,7.2231,7.2292,7.2201,7.2292,83176.5935
2005-05-04 12:55:00,23.7,23.72,23.68,23.69,54545.454545454544,7.2262,7.2323,7.2201,7.2231,54545.4545
2005-05-04 13:00:00,23.68,23.7,23.68,23.69,62068.96551724138,7.2201,7.2262,7.2201,7.2231,62068.9655
2005-05-04 13:05:00,23.69,23.71,23.69,23.7,37617.55485893417,7.2231,7.2292,7.2231,7.2262,37617.5549
2005-05-04 13:10:00,23.7,23.71,23.69,23.7,68756.53082549635,7.2262,7.2292,7.2231,7.2262,68756.5308
2005-05-04 13:15:00,23.71,23.71,23.69,23.7,55590.38662486938,7.2292,7.2292,7.2231,7.2262,55590.3866
2005-05-04 13:20:00,23.7,23.7,23.69,23.7,57680.250783699055,7.2262,7.2262,7.2231,7.2262,57680.2508
2005-05-04 13:25:00,23.7,23.71,23.7,23.71,25914.315569487982,7.2262,7.2292,7.2262,7.2292,25914.3156
2005-05-04 13:30:00,23.71,23.71,23.67,23.67,38453.50052246604,7.2292,7.2292,7.217,7.217,38453.5005
2005-05-04 13:35:00,23.68,23.69,23.68,23.69,81295.71577847439,7.2201,7.2231,7.2201,7.2231,81295.7158
2005-05-04 13:40:00,23.68,23.71,23.68,23.71,66666.66666666667,7.2201,7.2292,7.2201,7.2292,66666.6667
2005-05-04 13:45:00,23.71,23.73,23.7,23.71,77951.93312434692,7.2292,7.2353,7.2262,7.2292,77951.9331
2005-05-04 13:50:00,23.7,23.79,23.7,23.78,111180.77324973876,7.2262,7.2536,7.2262,7.2505,111180.7732
2005-05-04 13:55:00,23.79,23.8,23.78,23.79,145036.57262277952,7.2536,7.2566,7.2505,7.2536,145036.5726
2005-05-04 14:00:00,23.79,23.81,23.78,23.79,68338.5579937304,7.2536,7.2597,7.2505,7.2536,68338.558
2005-05-04 14:05:00,23.79,23.79,23.77,23.78,51201.67189132706,7.2536,7.2536,7.2475,7.2505,51201.6719
2005-05-04 14:10:00,23.77,23.8,23.77,23.8,67711.59874608151,7.2475,7.2566,7.2475,7.2566,67711.5987
2005-05-04 14:15:00,23.8,23.82,23.79,23.81,115151.51515151517,7.2566,7.2627,7.2536,7.2597,115151.5152
2005-05-04 14:20:00,23.81,23.83,23.81,23.81,89237.19958202717,7.2597,7.2658,7.2597,7.2597,89237.1996
2005-05-04 14:25:00,23.81,23.81,23.78,23.8,71473.35423197492,7.2597,7.2597,7.2505,7.2566,71473.3542
2005-05-04 14:30:00,23.8,23.81,23.78,23.8,42215.25600835946,7.2566,7.2597,7.2505,7.2566,42215.256
2005-05-04 14:35:00,23.8,23.81,23.79,23.8,78160.91954022988,7.2566,7.2597,7.2536,7.2566,78160.9195
2005-05-04 14:40:00,23.79,23.81,23.79,23.8,60188.08777429467,7.2536,7.2597,7.2536,7.2566,60188.0878
2005-05-04 14:45:00,23.8,23.83,23.79,23.79,64158.82967607105,7.2566,7.2658,7.2536,7.2536,64158.8297
2005-05-04 14:50:00,23.79,23.8,23.78,23.79,66457.6802507837,7.2536,7.2566,7.2505,7.2536,66457.6803
2005-05-04 14:55:00,23.79,23.81,23.78,23.81,80877.74294670846,7.2536,7.2597,7.2505,7.2597,80877.7429
2005-05-04 15:00:00,23.81,23.81,23.78,23.78,145036.57262277952,7.2597,7.2597,7.2505,7.2505,145036.5726
2005-05-04 15:05:00,23.78,23.79,23.77,23.79,69174.50365726228,7.2505,7.2536,7.2475,7.2536,69174.5037
2005-05-04 15:10:00,23.78,23.82,23.78,23.82,111598.7460815047,7.2505,7.2627,7.2505,7.2627,111598.7461
2005-05-04 15:15:00,23.83,23.83,23.79,23.8,59352.1421107628,7.2658,7.2658,7.2536,7.2566,59352.1421
2005-05-04 15:20:00,23.8,23.81,23.79,23.81,75444.0961337513,7.2566,7.2597,7.2536,7.2597,75444.0961
2005-05-04 15:25:00,23.81,23.83,23.81,23.83,88610.24033437826,7.2597,7.2658,7.2597,7.2658,88610.2403
2005-05-04 15:30:00,23.83,23.85,23.83,23.83,126227.79519331244,7.2658,7.2719,7.2658,7.2658,126227.7952
2005-05-04 15:35:00,23.83,23.83,23.77,23.77,166562.17345872518,7.2658,7.2658,7.2475,7.2475,166562.1735
2005-05-04 15:40:00,23.77,23.79,23.76,23.78,282967.60710553813,7.2475,7.2536,7.2444,7.2505,282967.6071
2005-05-04 15:45:00,23.78,23.78,23.76,23.77,212748.17136886105,7.2505,7.2505,7.2444,7.2475,212748.1714
2005-05-04 15:50:00,23.77,23.77,23.76,23.77,152769.07001044933,7.2475,7.2475,7.2444,7.2475,152769.07
2005-05-04 15:55:00,23.77,23.78,23.73,23.78,328317.6593521421,7.2475,7.2505,7.2353,7.2505,328317.6594
2005-05-05 09:30:00,23.68,23.69,23.65,23.65,188714.7335423197,7.2201,7.2231,7.2109,7.2109,188714.7335
2005-05-05 09:35:00,23.66,23.66,23.58,23.6,65412.74817136886,7.214,7.214,7.1896,7.1957,65412.7482
2005-05-05 09:40:00,23.6,23.6,23.5,23.55,246394.9843260188,7.1957,7.1957,7.1652,7.1804,246394.9843
2005-05-05 09:45:00,23.55,23.58,23.51,23.53,81922.6750261233,7.1804,7.1896,7.1682,7.1743,81922.675
2005-05-05 09:50:00,23.53,23.54,23.49,23.51,62068.96551724138,7.1743,7.1774,7.1621,7.1682,62068.9655
2005-05-05 09:55:00,23.51,23.51,23.44,23.49,106165.09926854754,7.1682,7.1682,7.1469,7.1621,106165.0993
2005-05-05 10:00:00,23.48,23.55,23.47,23.47,99895.50679205851,7.1591,7.1804,7.156,7.156,99895.5068
2005-05-05 10:05:00,23.47,23.5,23.43,23.46,142110.76280041796,7.156,7.1652,7.1438,7.153,142110.7628
2005-05-05 10:10:00,23.46,23.5,23.46,23.5,80250.78369905955,7.153,7.1652,7.153,7.1652,80250.7837
2005-05-05 10:15:00,23.49,23.54,23.49,23.52,64994.77533960292,7.1621,7.1774,7.1621,7.1713,64994.7753
2005-05-05 10:20:00,23.5,23.54,23.49,23.54,91327.06374085684,7.1652,7.1774,7.1621,7.1774,91327.0637
2005-05-05 10:25:00,23.54,23.54,23.5,23.52,43260.188087774295,7.1774,7.1774,7.1652,7.1713,43260.1881
2005-05-05 10:30:00,23.52,23.54,23.52,23.53,44305.12016718913,7.1713,7.1774,7.1713,7.1743,44305.1202
2005-05-05 10:35:00,23.54,23.54,23.53,23.54,69592.47648902821,7.1774,7.1774,7.1743,7.1774,69592.4765
2005-05-05 10:40:00,23.53,23.55,23.52,23.55,73981.19122257053,7.1743,7.1804,7.1713,7.1804,73981.1912
2005-05-05 10:45:00,23.54,23.54,23.49,23.51,92998.9550679206,7.1774,7.1774,7.1621,7.1682,92998.9551
2005-05-05 10:50:00,23.51,23.54,23.51,23.52,63322.88401253918,7.1682,7.1774,7.1682,7.1713,63322.884
2005-05-05 10:55:00,23.51,23.56,23.51,23.55,113270.63740856844,7.1682,7.1835,7.1682,7.1804,113270.6374
2005-05-05 11:00:00,23.55,23.58,23.54,23.58,70637.40856844305,7.1804,7.1896,7.1774,7.1896,70637.4086
2005-05-05 11:05:00,23.58,23.59,23.55,23.56,67502.61233019854,7.1896,7.1926,7.1804,7.1835,67502.6123
2005-05-05 11:10:00,23.56,23.61,23.55,23.58,56426.33228840125,7.1835,7.1987,7.1804,7.1896,56426.3323
2005-05-05 11:15:00,23.58,23.59,23.54,23.54,40752.35109717868,7.1896,7.1926,7.1774,7.1774,40752.3511
2005-05-05 11:20:00,23.55,23.55,23.53,23.54,42006.269592476485,7.1804,7.1804,7.1743,7.1774,42006.2696
2005-05-05 11:25:00,23.54,23.55,23.49,23.53,129780.56426332289,7.1774,7.1804,7.1621,7.1743,129780.5643
2005-05-05 11:30:00,23.54,23.58,23.54,23.57,48275.86206896552,7.1774,7.1896,7.1774,7.1865,48275.8621
2005-05-05 11:35:00,23.57,23.58,23.55,23.55,27586.206896551725,7.1865,7.1896,7.1804,7.1804,27586.2069
2005-05-05 11:40:00,23.56,23.58,23.53,23.55,50156.73981191222,7.1835,7.1896,7.1743,7.1804,50156.7398
2005-05-05 11:45:00,23.56,23.56,23.51,23.55,114942.52873563218,7.1835,7.1835,7.1682,7.1804,114942.5287
2005-05-05 11:50:00,23.54,23.56,23.52,23.55,61442.00626959247,7.1774,7.1835,7.1713,7.1804,61442.0063
2005-05-05 11:55:00,23.56,23.56,23.53,23.56,38453.50052246604,7.1835,7.1835,7.1743,7.1835,38453.5005
2005-05-05 12:00:00,23.55,23.55,23.54,23.54,87774.29467084639,7.1804,7.1804,7.1774,7.1774,87774.2947
2005-05-05 12:05:00,23.54,23.56,23.54,23.55,65621.73458725182,7.1774,7.1835,7.1774,7.1804,65621.7346
2005-05-05 12:10:00,23.55,23.56,23.54,23.55,31138.97596656217,7.1804,7.1835,7.1774,7.1804,31138.976
2005-05-05 12:15:00,23.54,23.56,23.54,23.56,134169.2789968652,7.1774,7.1835,7.1774,7.1835,134169.279
2005-05-05 12:20:00,23.56,23.56,23.55,23.55,37408.5684430512,7.1835,7.1835,7.1804,7.1804,37408.5684
2005-05-05 12:25:00,23.55,23.56,23.54,23.55,37408.5684430512,7.1804,7.1835,7.1774,7.1804,37408.5684
2005-05-05 12:30:00,23.56,23.56,23.55,23.56,27586.206896551725,7.1835,7.1835,7.1804,7.1835,27586.2069
2005-05-05 12:35:00,23.56,23.59,23.48,23.48,122048.06687565308,7.1835,7.1926,7.1591,7.1591,122048.0669
2005-05-05 12:40:00,23.48,23.54,23.48,23.5,77115.98746081504,7.1591,7.1774,7.1591,7.1652,77115.9875
2005-05-05 12:45:00,23.5,23.53,23.39,23.39,119122.25705329153,7.1652,7.1743,7.1316,7.1316,119122.2571
2005-05-05 12:50:00,23.4,23.5,23.39,23.48,61024.03343782654,7.1347,7.1652,7.1316,7.1591,61024.0334
2005-05-05 12:55:00,23.47,23.48,23.33,23.33,100313.47962382445,7.156,7.1591,7.1133,7.1133,100313.4796
2005-05-05 13:00:00,23.35,23.46,23.35,23.43,311807.7324973877,7.1194,7.153,7.1194,7.1438,311807.7325
2005-05-05 13:05:00,23.43,23.44,23.38,23.39,70846.39498432602,7.1438,7.1469,7.1286,7.1316,70846.395
2005-05-05 13:10:00,23.39,23.42,23.36,23.4,74817.1368861024,7.1316,7.1408,7.1225,7.1347,74817.1369
2005-05-05 13:15:00,23.38,23.4,23.33,23.34,82131.66144200627,7.1286,7.1347,7.1133,7.1164,82131.6614
2005-05-05 13:20:00,23.34,23.41,23.31,23.37,39289.44618599791,7.1164,7.1377,7.1072,7.1255,39289.4462
2005-05-05 13:25:00,23.37,23.4,23.35,23.39,36363.63636363636,7.1255,7.1347,7.1194,7.1316,36363.6364
2005-05-05 13:30:00,23.39,23.39,23.36,23.38,49529.780564263325,7.1316,7.1316,7.1225,7.1286,49529.7806
2005-05-05 13:35:00,23.38,23.44,23.38,23.41,70428.42215256009,7.1286,7.1469,7.1286,7.1377,70428.4222
2005-05-05 13:40:00,23.41,23.42,23.35,23.42,75235.10971786834,7.1377,7.1408,7.1194,7.1408,75235.1097
2005-05-05 13:45:00,23.41,23.41,23.32,23.37,91954.02298850576,7.1377,7.1377,7.1103,7.1255,91954.023
2005-05-05 13:50:00,23.37,23.4,23.35,23.37,60397.07419017764,7.1255,7.1347,7.1194,7.1255,60397.0742
2005-05-05 13:55:00,23.37,23.37,23.32,23.34,92371.99582027168,7.1255,7.1255,7.1103,7.1164,92371.9958
2005-05-05 14:00:00,23.34,23.37,23.32,23.36,82758.62068965517,7.1164,7.1255,7.1103,7.1225,82758.6207
2005-05-05 14:05:00,23.36,23.37,23.35,23.36,81086.72936259143,7.1225,7.1255,7.1194,7.1225,81086.7294
2005-05-05 14:10:00,23.36,23.39,23.34,23.36,64785.78892371996,7.1225,7.1316,7.1164,7.1225,64785.7889
2005-05-05 14:15:00,23.37,23.38,23.35,23.36,48275.86206896552,7.1255,7.1286,7.1194,7.1225,48275.8621
2005-05-05 14:20:00,23.37,23.37,23.33,23.35,108045.97701149424,7.1255,7.1255,7.1133,7.1194,108045.977
2005-05-05 14:25:00,23.35,23.36,23.29,23.32,101776.3845350052,7.1194,7.1225,7.1011,7.1103,101776.3845
2005-05-05 14:30:00,23.32,23.35,23.29,23.34,81504.70219435736,7.1103,7.1194,7.1011,7.1164,81504.7022
2005-05-05 14:35:00,23.34,23.35,23.29,23.34,90282.131661442,7.1164,7.1194,7.1011,7.1164,90282.1317
2005-05-05 14:40:00,23.34,23.38,23.31,23.32,126436.7816091954,7.1164,7.1286,7.1072,7.1103,126436.7816
2005-05-05 14:45:00,23.32,23.37,23.3,23.37,103866.2486938349,7.1103,7.1255,7.1042,7.1255,103866.2487
2005-05-05 14:50:00,23.37,23.39,23.32,23.34,113688.61024033435,7.1255,7.1316,7.1103,7.1164,113688.6102
2005-05-05 14:55:00,23.35,23.37,23.34,23.35,74817.1368861024,7.1194,7.1255,7.1164,7.1194,74817.1369
2005-05-05 15:00:00,23.35,23.39,23.34,23.38,82758.62068965517,7.1194,7.1316,7.1164,7.1286,82758.6207
2005-05-05 15:05:00,23.39,23.42,23.38,23.4,66875.65308254963,7.1316,7.1408,7.1286,7.1347,66875.6531
2005-05-05 15:10:00,23.4,23.51,23.39,23.43,133751.30616509926,7.1347,7.1682,7.1316,7.1438,133751.3062
2005-05-05 15:15:00,23.44,23.46,23.43,23.46,46603.97074190177,7.1469,7.153,7.1438,7.153,46603.9707
2005-05-05 15:20:00,23.46,23.48,23.44,23.46,59979.1013584117,7.153,7.1591,7.1469,7.153,59979.1014
2005-05-05 15:25:00,23.46,23.48,23.44,23.44,63531.87042842215,7.153,7.1591,7.1469,7.1469,63531.8704
2005-05-05 15:30:00,23.45,23.51,23.45,23.51,80250.78369905955,7.1499,7.1682,7.1499,7.1682,80250.7837
2005-05-05 15:35:00,23.51,23.54,23.49,23.51,102194.35736677116,7.1682,7.1774,7.1621,7.1682,102194.3574
2005-05-05 15:40:00,23.51,23.56,23.51,23.52,118077.32497387668,7.1682,7.1835,7.1682,7.1713,118077.325
2005-05-05 15:45:00,23.52,23.54,23.5,23.52,66039.70741901777,7.1713,7.1774,7.1652,7.1713,66039.7074
2005-05-05 15:50:00,23.52,23.55,23.5,23.54,124973.87669801465,7.1713,7.1804,7.1652,7.1774,124973.8767
2005-05-05 15:55:00,23.54,23.55,23.52,23.54,356739.8119122257,7.1774,7.1804,7.1713,7.1774,356739.8119
2005-05-06 09:30:00,23.61,23.68,23.61,23.68,268129.5715778474,7.1987,7.2201,7.1987,7.2201,268129.5716
2005-05-06 09:35:00,23.66,23.68,23.6,23.66,100313.47962382445,7.214,7.2201,7.1957,7.214,100313.4796
2005-05-06 09:40:00,23.66,23.68,23.63,23.66,68756.53082549635,7.214,7.2201,7.2048,7.214,68756.5308
2005-05-06 09:45:00,23.66,23.71,23.65,23.67,187251.82863113892,7.214,7.2292,7.2109,7.217,187251.8286
2005-05-06 09:50:00,23.67,23.7,23.65,23.67,73772.20480668756,7.217,7.2262,7.2109,7.217,73772.2048
2005-05-06 09:55:00,23.67,23.7,23.62,23.7,87983.28108672936,7.217,7.2262,7.2018,7.2262,87983.2811
2005-05-06 10:00:00,23.69,23.7,23.64,23.67,78787.87878787878,7.2231,7.2262,7.2079,7.217,78787.8788
2005-05-06 10:05:00,23.68,23.7,23.63,23.64,104284.22152560083,7.2201,7.2262,7.2048,7.2079,104284.2215
2005-05-06 10:10:00,23.63,23.67,23.59,23.63,79205.85161964472,7.2048,7.217,7.1926,7.2048,79205.8516
2005-05-06 10:15:00,23.63,23.66,23.62,23.63,52664.57680250784,7.2048,7.214,7.2018,7.2048,52664.5768
2005-05-06 10:20:00,23.63,23.7,23.62,23.67,52455.59038662487,7.2048,7.2262,7.2018,7.217,52455.5904
2005-05-06 10:25:00,23.68,23.7,23.65,23.65,56635.31870428422,7.2201,7.2262,7.2109,7.2109,56635.3187
2005-05-06 10:30:00,23.66,23.67,23.62,23.62,56008.35945663532,7.214,7.217,7.2018,7.2018,56008.3595
2005-05-06 10:35:00,23.63,23.64,23.6,23.62,48693.834900731454,7.2048,7.2079,7.1957,7.2018,48693.8349
2005-05-06 10:40:00,23.63,23.63,23.6,23.6,39289.44618599791,7.2048,7.2048,7.1957,7.1957,39289.4462
2005-05-06 10:45:00,23.6,23.6,23.54,23.55,105329.15360501569,7.1957,7.1957,7.1774,7.1804,105329.1536
2005-05-06 10:50:00,23.55,23.55,23.5,23.55,75862.06896551723,7.1804,7.1804,7.1652,7.1804,75862.069
2005-05-06 10:55:00,23.55,23.6,23.54,23.59,49947.75339602926,7.1804,7.1957,7.1774,7.1926,49947.7534
2005-05-06 11:00:00,23.59,23.6,23.58,23.59,55799.37304075235,7.1926,7.1957,7.1896,7.1926,55799.373
2005-05-06 11:05:00,23.59,23.59,23.55,23.56,45559.038662486935,7.1926,7.1926,7.1804,7.1835,45559.0387
2005-05-06 11:10:00,23.57,23.6,23.57,23.57,66457.6802507837,7.1865,7.1957,7.1865,7.1865,66457.6803
2005-05-06 11:15:00,23.57,23.64,23.56,23.64,34482.75862068965,7.1865,7.2079,7.1835,7.2079,34482.7586
2005-05-06 11:20:00,23.63,23.63,23.54,23.59,81086.72936259143,7.2048,7.2048,7.1774,7.1926,81086.7294
2005-05-06 11:25:00,23.59,23.59,23.49,23.5,37826.54127481714,7.1926,7.1926,7.1621,7.1652,37826.5413
2005-05-06 11:30:00,23.5,23.59,23.5,23.59,74190.1776384535,7.1652,7.1926,7.1652,7.1926,74190.1776
2005-05-06 11:35:00,23.58,23.59,23.56,23.56,54127.481713688605,7.1896,7.1926,7.1835,7.1835,54127.4817
2005-05-06 11:40:00,23.56,23.58,23.54,23.54,35945.66353187043,7.1835,7.1896,7.1774,7.1774,35945.6635
2005-05-06 11:45:00,23.54,23.55,23.49,23.51,57680.250783699055,7.1774,7.1804,7.1621,7.1682,57680.2508
2005-05-06 11:50:00,23.53,23.56,23.53,23.53,28840.125391849528,7.1743,7.1835,7.1743,7.1743,28840.1254
2005-05-06 11:55:00,23.53,23.54,23.47,23.51,56426.33228840125,7.1743,7.1774,7.156,7.1682,56426.3323
2005-05-06 12:00:00,23.51,23.52,23.48,23.49,31138.97596656217,7.1682,7.1713,7.1591,7.1621,31138.976
2005-05-06 12:05:00,23.48,23.52,23.48,23.49,90700.10449320794,7.1591,7.1713,7.1591,7.1621,90700.1045
2005-05-06 12:10:00,23.5,23.52,23.5,23.51,26541.274817136884,7.1652,7.1713,7.1652,7.1682,26541.2748
2005-05-06 12:15:00,23.51,23.54,23.51,23.53,30512.01671891327,7.1682,7.1774,7.1682,7.1743,30512.0167
2005-05-06 12:20:00,23.54,23.56,23.54,23.54,60815.04702194357,7.1774,7.1835,7.1774,7.1774,60815.047
2005-05-06 12:25:00,23.54,23.55,23.53,23.55,28840.125391849528,7.1774,7.1804,7.1743,7.1804,28840.1254
2005-05-06 12:30:00,23.56,23.57,23.52,23.52,21943.5736677116,7.1835,7.1865,7.1713,7.1713,21943.5737
2005-05-06 12:35:00,23.52,23.55,23.52,23.53,26123.30198537095,7.1713,7.1804,7.1713,7.1743,26123.302
2005-05-06 12:40:00,23.53,23.54,23.48,23.5,39498.43260188088,7.1743,7.1774,7.1591,7.1652,39498.4326
2005-05-06 12:45:00,23.51,23.53,23.51,23.53,23824.451410658305,7.1682,7.1743,7.1682,7.1743,23824.4514
2005-05-06 12:50:00,23.53,23.55,23.53,23.55,37617.55485893417,7.1743,7.1804,7.1743,7.1804,37617.5549
2005-05-06 12:55:00,23.55,23.56,23.53,23.54,26541.274817136884,7.1804,7.1835,7.1743,7.1774,26541.2748
2005-05-06 13:00:00,23.54,23.56,23.54,23.55,25078.36990595611,7.1774,7.1835,7.1774,7.1804,25078.3699
2005-05-06 13:05:00,23.55,23.55,23.52,23.54,30094.04388714733,7.1804,7.1804,7.1713,7.1774,30094.0439
2005-05-06 13:10:00,23.55,23.55,23.53,23.53,31556.948798328107,7.1804,7.1804,7.1743,7.1743,31556.9488
2005-05-06 13:15:00,23.53,23.53,23.52,23.52,33437.826541274815,7.1743,7.1743,7.1713,7.1713,33437.8265
2005-05-06 13:20:00,23.51,23.52,23.5,23.5,42006.269592476485,7.1682,7.1713,7.1652,7.1652,42006.2696
2005-05-06 13:25:00,23.51,23.54,23.5,23.54,82131.66144200627,7.1682,7.1774,7.1652,7.1774,82131.6614
2005-05-06 13:30:00,23.54,23.54,23.51,23.52,51410.65830721003,7.1774,7.1774,7.1682,7.1713,51410.6583
2005-05-06 13:35:00,23.53,23.54,23.51,23.53,51201.67189132706,7.1743,7.1774,7.1682,7.1743,51201.6719
2005-05-06 13:40:00,23.54,23.54,23.52,23.52,25287.35632183908,7.1774,7.1774,7.1713,7.1713,25287.3563
2005-05-06 13:45:00,23.52,23.53,23.51,23.53,28422.152560083592,7.1713,7.1743,7.1682,7.1743,28422.1526
2005-05-06 13:50:00,23.53,23.55,23.53,23.54,27586.206896551725,7.1743,7.1804,7.1743,7.1774,27586.2069
2005-05-06 13:55:00,23.54,23.55,23.51,23.52,17554.85893416928,7.1774,7.1804,7.1682,7.1713,17554.8589
2005-05-06 14:00:00,23.52,23.56,23.51,23.56,69174.50365726228,7.1713,7.1835,7.1682,7.1835,69174.5037
2005-05-06 14:05:00,23.56,23.59,23.54,23.54,72518.28631138976,7.1835,7.1926,7.1774,7.1774,72518.2863
2005-05-06 14:10:00,23.55,23.55,23.52,23.54,59561.12852664576,7.1804,7.1804,7.1713,7.1774,59561.1285
2005-05-06 14:15:00,23.54,23.56,23.54,23.55,60397.07419017764,7.1774,7.1835,7.1774,7.1804,60397.0742
2005-05-06 14:20:00,23.54,23.55,23.52,23.52,64785.78892371996,7.1774,7.1804,7.1713,7.1713,64785.7889
2005-05-06 14:25:00,23.52,23.53,23.49,23.51,75026.12330198537,7.1713,7.1743,7.1621,7.1682,75026.1233
2005-05-06 14:30:00,23.51,23.52,23.49,23.49,92580.98223615464,7.1682,7.1713,7.1621,7.1621,92580.9822
2005-05-06 14:35:00,23.49,23.52,23.48,23.49,43678.16091954023,7.1621,7.1713,7.1591,7.1621,43678.1609
2005-05-06 14:40:00,23.49,23.52,23.47,23.47,55799.37304075235,7.1621,7.1713,7.156,7.156,55799.373
2005-05-06 14:45:00,23.48,23.49,23.47,23.48,42215.25600835946,7.1591,7.1621,7.156,7.1591,42215.256
2005-05-06 14:50:00,23.48,23.49,23.48,23.49,32183.90804597701,7.1591,7.1621,7.1591,7.1621,32183.908
2005-05-06 14:55:00,23.49,23.51,23.48,23.51,25287.35632183908,7.1621,7.1682,7.1591,7.1682,25287.3563
2005-05-06 15:00:00,23.51,23.52,23.49,23.5,82967.60710553813,7.1682,7.1713,7.1621,7.1652,82967.6071
2005-05-06 15:05:00,23.49,23.51,23.46,23.5,89237.19958202717,7.1621,7.1682,7.153,7.1652,89237.1996
2005-05-06 15:10:00,23.5,23.51,23.48,23.5,16509.92685475444,7.1652,7.1682,7.1591,7.1652,16509.9269
2005-05-06 15:15:00,23.5,23.52,23.48,23.51,75653.08254963427,7.1652,7.1713,7.1591,7.1682,75653.0825
2005-05-06 15:20:00,23.51,23.54,23.5,23.52,98432.60188087774,7.1682,7.1774,7.1652,7.1713,98432.6019
2005-05-06 15:25:00,23.52,23.53,23.49,23.51,65621.73458725182,7.1713,7.1743,7.1621,7.1682,65621.7346
2005-05-06 15:30:00,23.51,23.53,23.51,23.52,28213.166144200623,7.1682,7.1743,7.1682,7.1713,28213.1661
2005-05-06 15:35:00,23.52,23.52,23.49,23.51,94670.84639498431,7.1713,7.1713,7.1621,7.1682,94670.8464
2005-05-06 15:40:00,23.51,23.53,23.5,23.5,75026.12330198537,7.1682,7.1743,7.1652,7.1652,75026.1233
2005-05-06 15:45:00,23.5,23.53,23.48,23.52,87774.29467084639,7.1652,7.1743,7.1591,7.1713,87774.2947
2005-05-06 15:50:00,23.52,23.52,23.41,23.41,149843.26018808776,7.1713,7.1713,7.1377,7.1377,149843.2602
2005-05-06 15:55:00,23.41,23.5,23.4,23.47,333542.3197492163,7.1377,7.1652,7.1347,7.156,333542.3197
2005-05-09 09:30:00,23.43,23.45,23.35,23.43,150052.24660397074,7.1438,7.1499,7.1194,7.1438,150052.2466
2005-05-09 09:35:00,23.41,23.42,23.36,23.37,95088.81922675026,7.1377,7.1408,7.1225,7.1255,95088.8192
2005-05-09 09:40:00,23.37,23.42,23.35,23.36,90282.131661442,7.1255,7.1408,7.1194,7.1225,90282.1317
2005-05-09 09:45:00,23.37,23.42,23.35,23.41,56426.33228840125,7.1255,7.1408,7.1194,7.1377,56426.3323
2005-05-09 09:50:00,23.4,23.4,23.36,23.37,63113.89759665621,7.1347,7.1347,7.1225,7.1255,63113.8976
2005-05-09 09:55:00,23.37,23.43,23.35,23.41,85475.44409613375,7.1255,7.1438,7.1194,7.1377,85475.4441
2005-05-09 10:00:00,23.41,23.44,23.37,23.38,95506.7920585162,7.1377,7.1469,7.1255,7.1286,95506.7921
2005-05-09 10:05:00,23.39,23.41,23.34,23.34,58934.16927899687,7.1316,7.1377,7.1164,7.1164,58934.1693
2005-05-09 10:10:00,23.36,23.36,23.33,23.35,36990.59561128527,7.1225,7.1225,7.1133,7.1194,36990.5956
2005-05-09 10:15:00,23.34,23.39,23.33,23.36,115360.50156739813,7.1164,7.1316,7.1133,7.1225,115360.5016
2005-05-09 10:20:00,23.36,23.36,23.33,23.35,73981.19122257053,7.1225,7.1225,7.1133,7.1194,73981.1912
2005-05-09 10:25:00,23.35,23.39,23.35,23.37,62277.95193312434,7.1194,7.1316,7.1194,7.1255,62277.9519
2005-05-09 10:30:00,23.37,23.39,23.37,23.39,35527.69070010449,7.1255,7.1316,7.1255,7.1316,35527.6907
2005-05-09 10:35:00,23.38,23.4,23.37,23.4,78787.87878787878,7.1286,7.1347,7.1255,7.1347,78787.8788
2005-05-09 10:40:00,23.39,23.42,23.37,23.37,58725.18286311389,7.1316,7.1408,7.1255,7.1255,58725.1829
2005-05-09 10:45:00,23.37,23.4,23.37,23.4,49111.807732497386,7.1255,7.1347,7.1255,7.1347,49111.8077
2005-05-09 10:50:00,23.4,23.4,23.36,23.37,58725.18286311389,7.1347,7.1347,7.1225,7.1255,58725.1829
2005-05-09 10:55:00,23.37,23.38,23.34,23.34,67084.6394984326,7.1255,7.1286,7.1164,7.1164,67084.6395
2005-05-09 11:00:00,23.34,23.37,23.33,23.35,36363.63636363636,7.1164,7.1255,7.1133,7.1194,36363.6364
2005-05-09 11:05:00,23.35,23.38,23.35,23.37,40543.36468129572,7.1194,7.1286,7.1194,7.1255,40543.3647
2005-05-09 11:10:00,23.37,23.38,23.35,23.37,35318.70428422152,7.1255,7.1286,7.1194,7.1255,35318.7043
2005-05-09 11:15:00,23.37,23.38,23.37,23.38,43260.188087774295,7.1255,7.1286,7.1255,7.1286,43260.1881
2005-05-09 11:20:00,23.38,23.4,23.37,23.39,55799.37304075235,7.1286,7.1347,7.1255,7.1316,55799.373
2005-05-09 11:25:00,23.39,23.43,23.39,23.42,57680.250783699055,7.1316,7.1438,7.1316,7.1408,57680.2508
2005-05-09 11:30:00,23.42,23.43,23.42,23.43,90282.131661442,7.1408,7.1438,7.1408,7.1438,90282.1317
2005-05-09 11:35:00,23.43,23.48,23.42,23.48,121003.13479623824,7.1438,7.1591,7.1408,7.1591,121003.1348
2005-05-09 11:40:00,23.47,23.51,23.47,23.48,49947.75339602926,7.156,7.1682,7.156,7.1591,49947.7534
2005-05-09 11:45:00,23.48,23.48,23.45,23.46,46185.99791013584,7.1591,7.1591,7.1499,7.153,46185.9979
2005-05-09 11:50:00,23.46,23.46,23.42,23.45,62068.96551724138,7.153,7.153,7.1408,7.1499,62068.9655
2005-05-09 11:55:00,23.45,23.46,23.43,23.43,30721.00313479624,7.1499,7.153,7.1438,7.1438,30721.0031
2005-05-09 12:00:00,23.42,23.43,23.4,23.41,53500.52246603971,7.1408,7.1438,7.1347,7.1377,53500.5225
2005-05-09 12:05:00,23.41,23.47,23.41,23.43,84221.52560083594,7.1377,7.156,7.1377,7.1438,84221.5256
2005-05-09 12:10:00,23.43,23.45,23.42,23.45,18599.79101358412,7.1438,7.1499,7.1408,7.1499,18599.791
2005-05-09 12:15:00,23.46,23.46,23.43,23.44,13793.103448275862,7.153,7.153,7.1438,7.1469,13793.1034
2005-05-09 12:20:00,23.44,23.45,23.44,23.45,16718.913270637408,7.1469,7.1499,7.1469,7.1499,16718.9133
2005-05-09 12:25:00,23.45,23.46,23.44,23.44,14838.0355276907,7.1499,7.153,7.1469,7.1469,14838.0355
2005-05-09 12:30:00,23.44,23.45,23.42,23.43,44096.133751306166,7.1469,7.1499,7.1408,7.1438,44096.1338
2005-05-09 12:35:00,23.43,23.43,23.41,23.41,67920.58516196447,7.1438,7.1438,7.1377,7.1377,67920.5852
2005-05-09 12:40:00,23.41,23.44,23.41,23.43,34482.75862068965,7.1377,7.1469,7.1377,7.1438,34482.7586
2005-05-09 12:45:00,23.43,23.44,23.43,23.44,30721.00313479624,7.1438,7.1469,7.1438,7.1469,30721.0031
2005-05-09 12:50:00,23.44,23.44,23.42,23.42,12539.184952978056,7.1469,7.1469,7.1408,7.1408,12539.185
2005-05-09 12:55:00,23.44,23.44,23.42,23.42,26332.28840125392,7.1469,7.1469,7.1408,7.1408,26332.2884
2005-05-09 13:00:00,23.42,23.43,23.41,23.42,52873.5632183908,7.1408,7.1438,7.1377,7.1408,52873.5632
2005-05-09 13:05:00,23.43,23.44,23.42,23.43,16091.954022988506,7.1438,7.1469,7.1408,7.1438,16091.954
2005-05-09 13:10:00,23.43,23.43,23.41,23.41,16927.899686520377,7.1438,7.1438,7.1377,7.1377,16927.8997
2005-05-09 13:15:00,23.41,23.43,23.41,23.41,16718.913270637408,7.1377,7.1438,7.1377,7.1377,16718.9133
2005-05-09 13:20:00,23.41,23.43,23.41,23.43,16927.899686520377,7.1377,7.1438,7.1377,7.1438,16927.8997
2005-05-09 13:25:00,23.43,23.44,23.43,23.43,12330.198537095088,7.1438,7.1469,7.1438,7.1438,12330.1985
2005-05-09 13:30:00,23.44,23.44,23.41,23.42,29258.098223615463,7.1469,7.1469,7.1377,7.1408,29258.0982
2005-05-09 13:35:00,23.42,23.43,23.4,23.42,48484.84848484848,7.1408,7.1438,7.1347,7.1408,48484.8485
2005-05-09 13:40:00,23.43,23.45,23.42,23.42,55381.400208986415,7.1438,7.1499,7.1408,7.1408,55381.4002
2005-05-09 13:45:00,23.42,23.43,23.41,23.43,19435.736677115987,7.1408,7.1438,7.1377,7.1438,19435.7367
2005-05-09 13:50:00,23.43,23.43,23.42,23.43,30512.01671891327,7.1438,7.1438,7.1408,7.1438,30512.0167
2005-05-09 13:55:00,23.43,23.44,23.42,23.43,11076.280041797285,7.1438,7.1469,7.1408,7.1438,11076.28
2005-05-09 14:00:00,23.43,23.43,23.41,23.41,22570.5329153605,7.1438,7.1438,7.1377,7.1377,22570.5329
2005-05-09 14:05:00,23.42,23.42,23.38,23.4,43678.16091954023,7.1408,7.1408,7.1286,7.1347,43678.1609
2005-05-09 14:10:00,23.4,23.41,23.39,23.4,27377.220480668755,7.1347,7.1377,7.1316,7.1347,27377.2205
2005-05-09 14:15:00,23.4,23.42,23.39,23.39,27377.220480668755,7.1347,7.1408,7.1316,7.1316,27377.2205
2005-05-09 14:20:00,23.39,23.41,23.39,23.4,19435.736677115987,7.1316,7.1377,7.1316,7.1347,19435.7367
2005-05-09 14:25:00,23.39,23.4,23.37,23.4,27795.19331243469,7.1316,7.1347,7.1255,7.1347,27795.1933
2005-05-09 14:30:00,23.4,23.42,23.38,23.4,63113.89759665621,7.1347,7.1408,7.1286,7.1347,63113.8976
2005-05-09 14:35:00,23.4,23.42,23.4,23.42,36990.59561128527,7.1347,7.1408,7.1347,7.1408,36990.5956
2005-05-09 14:40:00,23.42,23.42,23.4,23.41,29467.08463949844,7.1408,7.1408,7.1347,7.1377,29467.0846
2005-05-09 14:45:00,23.41,23.43,23.4,23.42,53500.52246603971,7.1377,7.1438,7.1347,7.1408,53500.5225
2005-05-09 14:50:00,23.43,23.47,23.43,23.44,76489.02821316614,7.1438,7.156,7.1438,7.1469,76489.0282
2005-05-09 14:55:00,23.45,23.45,23.43,23.43,46185.99791013584,7.1499,7.1499,7.1438,7.1438,46185.9979
2005-05-09 15:00:00,23.42,23.43,23.39,23.4,61233.01985370951,7.1408,7.1438,7.1316,7.1347,61233.0199
2005-05-09 15:05:00,23.4,23.41,23.37,23.39,123719.95820271682,7.1347,7.1377,7.1255,7.1316,123719.9582
2005-05-09 15:10:00,23.39,23.4,23.37,23.4,45768.0250783699,7.1316,7.1347,7.1255,7.1347,45768.0251
2005-05-09 15:15:00,23.39,23.44,23.39,23.42,95924.76489028212,7.1316,7.1469,7.1316,7.1408,95924.7649
2005-05-09 15:20:00,23.42,23.44,23.42,23.42,72309.29989550679,7.1408,7.1469,7.1408,7.1408,72309.2999
2005-05-09 15:25:00,23.42,23.43,23.41,23.42,110135.84117032393,7.1408,7.1438,7.1377,7.1408,110135.8412
2005-05-09 15:30:00,23.42,23.43,23.41,23.42,95506.7920585162,7.1408,7.1438,7.1377,7.1408,95506.7921
2005-05-09 15:35:00,23.42,23.42,23.41,23.42,56008.35945663532,7.1408,7.1408,7.1377,7.1408,56008.3595
2005-05-09 15:40:00,23.42,23.44,23.41,23.43,106583.07210031348,7.1408,7.1469,7.1377,7.1438,106583.0721
2005-05-09 15:45:00,23.43,23.45,23.43,23.45,123928.94461859978,7.1438,7.1499,7.1438,7.1499,123928.9446
2005-05-09 15:50:00,23.45,23.48,23.44,23.46,200626.9592476489,7.1499,7.1591,7.1469,7.153,200626.9592
2005-05-09 15:55:00,23.46,23.51,23.46,23.49,172413.79310344826,7.153,7.1682,7.153,7.1621,172413.7931
2005-05-10 09:30:00,23.38,23.4,23.37,23.37,162591.43155694878,7.1286,7.1347,7.1255,7.1255,162591.4316
2005-05-10 09:35:00,23.37,23.41,23.36,23.4,50156.73981191222,7.1255,7.1377,7.1225,7.1347,50156.7398
2005-05-10 09:40:00,23.4,23.4,23.37,23.39,59143.15569487983,7.1347,7.1347,7.1255,7.1316,59143.1557
2005-05-10 09:45:00,23.39,23.42,23.37,23.37,74190.1776384535,7.1316,7.1408,7.1255,7.1255,74190.1776
2005-05-10 09:50:00,23.38,23.39,23.36,23.37,53500.52246603971,7.1286,7.1316,7.1225,7.1255,53500.5225
2005-05-10 09:55:00,23.37,23.39,23.35,23.36,32183.90804597701,7.1255,7.1316,7.1194,7.1225,32183.908
2005-05-10 10:00:00,23.37,23.4,23.33,23.34,61233.01985370951,7.1255,7.1347,7.1133,7.1164,61233.0199
2005-05-10 10:05:00,23.35,23.37,23.32,23.36,40125.39184952978,7.1194,7.1255,7.1103,7.1225,40125.3918
2005-05-10 10:10:00,23.37,23.39,23.36,23.38,37826.54127481714,7.1255,7.1316,7.1225,7.1286,37826.5413
2005-05-10 10:15:00,23.37,23.39,23.3,23.33,60606.0606060606,7.1255,7.1316,7.1042,7.1133,60606.0606
2005-05-10 10:20:00,23.32,23.35,23.29,23.33,54127.481713688605,7.1103,7.1194,7.1011,7.1133,54127.4817
2005-05-10 10:25:00,23.33,23.38,23.32,23.37,43469.17450365726,7.1133,7.1286,7.1103,7.1255,43469.1745
2005-05-10 10:30:00,23.37,23.39,23.36,23.36,61859.97910135841,7.1255,7.1316,7.1225,7.1225,61859.9791
2005-05-10 10:35:00,23.36,23.38,23.34,23.37,55172.41379310345,7.1225,7.1286,7.1164,7.1255,55172.4138
2005-05-10 10:40:00,23.37,23.37,23.31,23.37,54336.46812957158,7.1255,7.1255,7.1072,7.1255,54336.4681
2005-05-10 10:45:00,23.37,23.37,23.33,23.34,39080.45977011494,7.1255,7.1255,7.1133,7.1164,39080.4598
2005-05-10 10:50:00,23.34,23.35,23.33,23.35,34064.78578892372,7.1164,7.1194,7.1133,7.1194,34064.7858
2005-05-10 10:55:00,23.34,23.39,23.34,23.39,74190.1776384535,7.1164,7.1316,7.1164,7.1316,74190.1776
2005-05-10 11:00:00,23.38,23.4,23.38,23.39,87774.29467084639,7.1286,7.1347,7.1286,7.1316,87774.2947
2005-05-10 11:05:00,23.4,23.43,23.39,23.43,45559.038662486935,7.1347,7.1438,7.1316,7.1438,45559.0387
2005-05-10 11:10:00,23.42,23.42,23.4,23.4,33646.81295715778,7.1408,7.1408,7.1347,7.1347,33646.813
2005-05-10 11:15:00,23.4,23.41,23.39,23.41,36154.649947753394,7.1347,7.1377,7.1316,7.1377,36154.6499
2005-05-10 11:20:00,23.41,23.42,23.4,23.41,30929.989550679205,7.1377,7.1408,7.1347,7.1377,30929.9896
2005-05-10 11:25:00,23.4,23.43,23.39,23.42,101776.3845350052,7.1347,7.1438,7.1316,7.1408,101776.3845
2005-05-10 11:30:00,23.42,23.43,23.41,23.41,18599.79101358412,7.1408,7.1438,7.1377,7.1377,18599.791
2005-05-10 11:35:00,23.41,23.41,23.38,23.39,95297.80564263322,7.1377,7.1377,7.1286,7.1316,95297.8056
2005-05-10 11:40:00,23.39,23.41,23.39,23.4,16509.92685475444,7.1316,7.1377,7.1316,7.1347,16509.9269
2005-05-10 11:45:00,23.4,23.41,23.33,23.36,61650.992685475445,7.1347,7.1377,7.1133,7.1225,61650.9927
2005-05-10 11:50:00,23.37,23.37,23.36,23.37,52455.59038662487,7.1255,7.1255,7.1225,7.1255,52455.5904
2005-05-10 11:55:00,23.37,23.39,23.36,23.38,40543.36468129572,7.1255,7.1316,7.1225,7.1286,40543.3647
2005-05-10 12:00:00,23.38,23.4,23.37,23.39,49320.79414838035,7.1286,7.1347,7.1255,7.1316,49320.7941
2005-05-10 12:05:00,23.39,23.4,23.37,23.4,66875.65308254963,7.1316,7.1347,7.1255,7.1347,66875.6531
2005-05-10 12:10:00,23.4,23.41,23.39,23.4,28213.166144200623,7.1347,7.1377,7.1316,7.1347,28213.1661
2005-05-10 12:15:00,23.4,23.43,23.4,23.43,34900.73145245559,7.1347,7.1438,7.1347,7.1438,34900.7315
2005-05-10 12:20:00,23.42,23.43,23.38,23.38,57471.26436781609,7.1408,7.1438,7.1286,7.1286,57471.2644
2005-05-10 12:25:00,23.38,23.39,23.38,23.39,34273.772204806686,7.1286,7.1316,7.1286,7.1316,34273.7722
2005-05-10 12:30:00,23.39,23.41,23.39,23.4,19853.70950888192,7.1316,7.1377,7.1316,7.1347,19853.7095
2005-05-10 12:35:00,23.4,23.41,23.4,23.4,25496.342737722047,7.1347,7.1377,7.1347,7.1347,25496.3427
2005-05-10 12:40:00,23.41,23.41,23.39,23.39,34482.75862068965,7.1377,7.1377,7.1316,7.1316,34482.7586
2005-05-10 12:45:00,23.39,23.44,23.37,23.43,58098.223615465,7.1316,7.1469,7.1255,7.1438,58098.2236
2005-05-10 12:50:00,23.43,23.45,23.4,23.4,44096.133751306166,7.1438,7.1499,7.1347,7.1347,44096.1338
2005-05-10 12:55:00,23.4,23.45,23.4,23.4,56217.345872518286,7.1347,7.1499,7.1347,7.1347,56217.3459
2005-05-10 13:00:00,23.4,23.42,23.38,23.4,61650.992685475445,7.1347,7.1408,7.1286,7.1347,61650.9927
2005-05-10 13:05:00,23.4,23.41,23.4,23.41,20689.6551724138,7.1347,7.1377,7.1347,7.1377,20689.6552
2005-05-10 13:10:00,23.41,23.44,23.41,23.44,57262.27795193312,7.1377,7.1469,7.1377,7.1469,57262.278
2005-05-10 13:15:00,23.43,23.45,23.42,23.44,65203.76175548589,7.1438,7.1499,7.1408,7.1469,65203.7618
2005-05-10 13:20:00,23.45,23.45,23.43,23.45,44723.09299895506,7.1499,7.1499,7.1438,7.1499,44723.093
2005-05-10 13:25:00,23.45,23.52,23.45,23.51,73145.24555903867,7.1499,7.1713,7.1499,7.1682,73145.2456
2005-05-10 13:30:00,23.51,23.56,23.5,23.54,82340.64785788923,7.1682,7.1835,7.1652,7.1774,82340.6479
2005-05-10 13:35:00,23.54,23.54,23.53,23.54,21107.62800417973,7.1774,7.1774,7.1743,7.1774,21107.628
2005-05-10 13:40:00,23.54,23.55,23.51,23.53,21525.600835945665,7.1774,7.1804,7.1682,7.1743,21525.6008
2005-05-10 13:45:00,23.53,23.53,23.51,23.52,17345.87251828631,7.1743,7.1743,7.1682,7.1713,17345.8725
2005-05-10 13:50:00,23.52,23.52,23.48,23.5,45559.038662486935,7.1713,7.1713,7.1591,7.1652,45559.0387
2005-05-10 13:55:00,23.5,23.53,23.49,23.53,26541.274817136884,7.1652,7.1743,7.1621,7.1743,26541.2748
2005-05-10 14:00:00,23.53,23.57,23.5,23.5,57680.250783699055,7.1743,7.1865,7.1652,7.1652,57680.2508
2005-05-10 14:05:00,23.51,23.52,23.49,23.5,19644.72309299896,7.1682,7.1713,7.1621,7.1652,19644.7231
2005-05-10 14:10:00,23.5,23.54,23.49,23.54,33228.84012539185,7.1652,7.1774,7.1621,7.1774,33228.8401
2005-05-10 14:15:00,23.55,23.55,23.51,23.51,28004.17972831766,7.1804,7.1804,7.1682,7.1682,28004.1797
2005-05-10 14:20:00,23.51,23.53,23.51,23.51,23197.492163009403,7.1682,7.1743,7.1682,7.1682,23197.4922
2005-05-10 14:25:00,23.51,23.52,23.48,23.49,33855.799373040754,7.1682,7.1713,7.1591,7.1621,33855.7994
2005-05-10 14:30:00,23.5,23.5,23.47,23.47,33228.84012539185,7.1652,7.1652,7.156,7.156,33228.8401
2005-05-10 14:35:00,23.47,23.47,23.41,23.41,64994.77533960292,7.156,7.156,7.1377,7.1377,64994.7753
2005-05-10 14:40:00,23.41,23.41,23.36,23.38,98850.57471264368,7.1377,7.1377,7.1225,7.1286,98850.5747
2005-05-10 14:45:00,23.38,23.38,23.34,23.34,98014.6290491118,7.1286,7.1286,7.1164,7.1164,98014.629
2005-05-10 14:50:00,23.34,23.37,23.34,23.36,70846.39498432602,7.1164,7.1255,7.1164,7.1225,70846.395
2005-05-10 14:55:00,23.36,23.37,23.34,23.35,42215.25600835946,7.1225,7.1255,7.1164,7.1194,42215.256
2005-05-10 15:00:00,23.36,23.36,23.32,23.35,186206.8965517241,7.1225,7.1225,7.1103,7.1194,186206.8966
2005-05-10 15:05:00,23.34,23.34,23.32,23.33,27795.19331243469,7.1164,7.1164,7.1103,7.1133,27795.1933
2005-05-10 15:10:00,23.34,23.35,23.33,23.33,101985.3709508882,7.1164,7.1194,7.1133,7.1133,101985.371
2005-05-10 15:15:00,23.32,23.35,23.32,23.35,38871.47335423197,7.1103,7.1194,7.1103,7.1194,38871.4734
2005-05-10 15:20:00,23.35,23.35,23.33,23.35,81504.70219435736,7.1194,7.1194,7.1133,7.1194,81504.7022
2005-05-10 15:25:00,23.35,23.35,23.31,23.31,80877.74294670846,7.1194,7.1194,7.1072,7.1072,80877.7429
2005-05-10 15:30:00,23.31,23.33,23.27,23.3,196029.2580982236,7.1072,7.1133,7.095,7.1042,196029.2581
2005-05-10 15:35:00,23.3,23.31,23.28,23.29,114106.58307210031,7.1042,7.1072,7.0981,7.1011,114106.5831
2005-05-10 15:40:00,23.3,23.34,23.3,23.31,129153.60501567398,7.1042,7.1164,7.1042,7.1072,129153.605
2005-05-10 15:45:00,23.31,23.35,23.3,23.32,186833.85579937304,7.1072,7.1194,7.1042,7.1103,186833.8558
2005-05-10 15:50:00,23.32,23.33,23.3,23.32,195193.31243469173,7.1103,7.1133,7.1042,7.1103,195193.3124
2005-05-10 15:55:00,23.32,23.35,23.32,23.34,166353.1870428422,7.1103,7.1194,7.1103,7.1164,166353.187
2005-05-11 09:30:00,23.47,23.48,23.45,23.46,133751.30616509926,7.156,7.1591,7.1499,7.153,133751.3062
2005-05-11 09:35:00,23.46,23.47,23.42,23.43,82340.64785788923,7.153,7.156,7.1408,7.1438,82340.6479
2005-05-11 09:40:00,23.41,23.45,23.38,23.41,80041.7972831766,7.1377,7.1499,7.1286,7.1377,80041.7973
2005-05-11 09:45:00,23.4,23.43,23.38,23.41,28631.13897596656,7.1347,7.1438,7.1286,7.1377,28631.139
2005-05-11 09:50:00,23.41,23.45,23.38,23.42,56844.305120167184,7.1377,7.1499,7.1286,7.1408,56844.3051
2005-05-11 09:55:00,23.4,23.41,23.36,23.38,63531.87042842215,7.1347,7.1377,7.1225,7.1286,63531.8704
2005-05-11 10:00:00,23.38,23.42,23.36,23.4,57053.29153605016,7.1286,7.1408,7.1225,7.1347,57053.2915
2005-05-11 10:05:00,23.39,23.44,23.35,23.36,65830.7210031348,7.1316,7.1469,7.1194,7.1225,65830.721
2005-05-11 10:10:00,23.36,23.39,23.35,23.38,148798.32810867293,7.1225,7.1316,7.1194,7.1286,148798.3281
2005-05-11 10:15:00,23.38,23.44,23.37,23.42,149007.3145245559,7.1286,7.1469,7.1255,7.1408,149007.3145
2005-05-11 10:20:00,23.43,23.47,23.42,23.47,95924.76489028212,7.1438,7.156,7.1408,7.156,95924.7649
2005-05-11 10:25:00,23.47,23.47,23.43,23.45,69383.49007314524,7.156,7.156,7.1438,7.1499,69383.4901
2005-05-11 10:30:00,23.47,23.57,23.44,23.48,140856.84430512018,7.156,7.1865,7.1469,7.1591,140856.8443
2005-05-11 10:35:00,23.48,23.53,23.47,23.52,129989.55067920584,7.1591,7.1743,7.156,7.1713,129989.5507
2005-05-11 10:40:00,23.52,23.57,23.49,23.53,106374.08568443052,7.1713,7.1865,7.1621,7.1743,106374.0857
2005-05-11 10:45:00,23.53,23.54,23.51,23.51,129989.55067920584,7.1743,7.1774,7.1682,7.1682,129989.5507
2005-05-11 10:50:00,23.51,23.52,23.48,23.49,114315.56948798327,7.1682,7.1713,7.1591,7.1621,114315.5695
2005-05-11 10:55:00,23.48,23.53,23.46,23.5,59979.1013584117,7.1591,7.1743,7.153,7.1652,59979.1014
2005-05-11 11:00:00,23.5,23.51,23.47,23.51,75444.0961337513,7.1652,7.1682,7.156,7.1682,75444.0961
2005-05-11 11:05:00,23.5,23.52,23.47,23.52,57471.26436781609,7.1652,7.1713,7.156,7.1713,57471.2644
2005-05-11 11:10:00,23.5,23.5,23.45,23.47,62068.96551724138,7.1652,7.1652,7.1499,7.156,62068.9655
2005-05-11 11:15:00,23.47,23.52,23.47,23.52,23615.46499477534,7.156,7.1713,7.156,7.1713,23615.465
2005-05-11 11:20:00,23.52,23.52,23.48,23.48,40543.36468129572,7.1713,7.1713,7.1591,7.1591,40543.3647
2005-05-11 11:25:00,23.48,23.5,23.47,23.5,86311.38975966562,7.1591,7.1652,7.156,7.1652,86311.3898
2005-05-11 11:30:00,23.5,23.53,23.48,23.51,84430.51201671892,7.1652,7.1743,7.1591,7.1682,84430.512
2005-05-11 11:35:00,23.5,23.5,23.47,23.49,53082.54963427377,7.1652,7.1652,7.156,7.1621,53082.5496
2005-05-11 11:40:00,23.5,23.51,23.48,23.51,21107.62800417973,7.1652,7.1682,7.1591,7.1682,21107.628
2005-05-11 11:45:00,23.51,23.54,23.5,23.52,44932.07941483804,7.1682,7.1774,7.1652,7.1713,44932.0794
2005-05-11 11:50:00,23.52,23.55,23.51,23.54,33437.826541274815,7.1713,7.1804,7.1682,7.1774,33437.8265
2005-05-11 11:55:00,23.54,23.54,23.51,23.52,100731.45245559038,7.1774,7.1774,7.1682,7.1713,100731.4525
2005-05-11 12:00:00,23.51,23.54,23.51,23.53,104493.2079414838,7.1682,7.1774,7.1682,7.1743,104493.2079
2005-05-11 12:05:00,23.53,23.54,23.42,23.49,143782.6541274817,7.1743,7.1774,7.1408,7.1621,143782.6541
2005-05-11 12:10:00,23.48,23.48,23.42,23.47,406687.56530825497,7.1591,7.1591,7.1408,7.156,406687.5653
2005-05-11 12:15:00,23.47,23.48,23.41,23.43,122048.06687565308,7.156,7.1591,7.1377,7.1438,122048.0669
2005-05-11 12:20:00,23.42,23.44,23.41,23.43,34273.772204806686,7.1408,7.1469,7.1377,7.1438,34273.7722
2005-05-11 12:25:00,23.42,23.45,23.42,23.43,96551.72413793104,7.1408,7.1499,7.1408,7.1438,96551.7241
2005-05-11 12:30:00,23.42,23.45,23.42,23.45,39916.40543364681,7.1408,7.1499,7.1408,7.1499,39916.4054
2005-05-11 12:35:00,23.45,23.45,23.43,23.44,21734.58725182863,7.1499,7.1499,7.1438,7.1469,21734.5873
2005-05-11 12:40:00,23.44,23.46,23.44,23.46,170950.8881922675,7.1469,7.153,7.1469,7.153,170950.8882
2005-05-11 12:45:00,23.46,23.46,23.41,23.43,34691.74503657262,7.153,7.153,7.1377,7.1438,34691.745
2005-05-11 12:50:00,23.44,23.45,23.43,23.45,27795.19331243469,7.1469,7.1499,7.1438,7.1499,27795.1933
2005-05-11 12:55:00,23.45,23.47,23.45,23.47,84221.52560083594,7.1499,7.156,7.1499,7.156,84221.5256
2005-05-11 13:00:00,23.46,23.5,23.45,23.48,39289.44618599791,7.153,7.1652,7.1499,7.1591,39289.4462
2005-05-11 13:05:00,23.48,23.51,23.47,23.49,51619.644723093,7.1591,7.1682,7.156,7.1621,51619.6447
2005-05-11 13:10:00,23.49,23.55,23.48,23.49,161546.49947753394,7.1621,7.1804,7.1591,7.1621,161546.4995
2005-05-11 13:15:00,23.49,23.52,23.49,23.51,72518.28631138976,7.1621,7.1713,7.1621,7.1682,72518.2863
2005-05-11 13:20:00,23.51,23.51,23.48,23.5,30303.0303030303,7.1682,7.1682,7.1591,7.1652,30303.0303
2005-05-11 13:25:00,23.49,23.52,23.49,23.51,44723.09299895506,7.1621,7.1713,7.1621,7.1682,44723.093
2005-05-11 13:30:00,23.51,23.52,23.47,23.48,106165.09926854754,7.1682,7.1713,7.156,7.1591,106165.0993
2005-05-11 13:35:00,23.48,23.49,23.47,23.47,105538.14002089865,7.1591,7.1621,7.156,7.156,105538.14
2005-05-11 13:40:00,23.47,23.47,23.45,23.45,73772.20480668756,7.156,7.156,7.1499,7.1499,73772.2048
2005-05-11 13:45:00,23.45,23.46,23.42,23.44,40543.36468129572,7.1499,7.153,7.1408,7.1469,40543.3647
2005-05-11 13:50:00,23.44,23.45,23.43,23.44,45141.065830721,7.1469,7.1499,7.1438,7.1469,45141.0658
2005-05-11 13:55:00,23.44,23.47,23.44,23.46,76907.00104493208,7.1469,7.156,7.1469,7.153,76907.001
2005-05-11 14:00:00,23.47,23.49,23.46,23.49,562382.4451410659,7.156,7.1621,7.153,7.1621,562382.4451
2005-05-11 14:05:00,23.48,23.54,23.45,23.51,168861.02403343783,7.1591,7.1774,7.1499,7.1682,168861.024
2005-05-11 14:10:00,23.52,23.58,23.5,23.55,304702.1943573668,7.1713,7.1896,7.1652,7.1804,304702.1944
2005-05-11 14:15:00,23.55,23.61,23.54,23.59,185370.95088819225,7.1804,7.1987,7.1774,7.1926,185370.9509
2005-05-11 14:20:00,23.6,23.61,23.57,23.58,112434.69174503656,7.1957,7.1987,7.1865,7.1896,112434.6917
2005-05-11 14:25:00,23.57,23.59,23.57,23.57,134796.2382445141,7.1865,7.1926,7.1865,7.1865,134796.2382
2005-05-11 14:30:00,23.58,23.58,23.55,23.56,173249.73876698015,7.1896,7.1896,7.1804,7.1835,173249.7388
2005-05-11 14:35:00,23.56,23.58,23.52,23.53,155694.87983281087,7.1835,7.1896,7.1713,7.1743,155694.8798
2005-05-11 14:40:00,23.53,23.57,23.52,23.54,101567.39811912226,7.1743,7.1865,7.1713,7.1774,101567.3981
2005-05-11 14:45:00,23.54,23.59,23.54,23.58,51201.67189132706,7.1774,7.1926,7.1774,7.1896,51201.6719
2005-05-11 14:50:00,23.58,23.6,23.55,23.57,62486.93834900732,7.1896,7.1957,7.1804,7.1865,62486.9383
2005-05-11 14:55:00,23.57,23.59,23.57,23.57,78160.91954022988,7.1865,7.1926,7.1865,7.1865,78160.9195
2005-05-11 15:00:00,23.57,23.58,23.57,23.58,67084.6394984326,7.1865,7.1896,7.1865,7.1896,67084.6395
2005-05-11 15:05:00,23.57,23.57,23.53,23.55,63949.843260188085,7.1865,7.1865,7.1743,7.1804,63949.8433
2005-05-11 15:10:00,23.56,23.58,23.53,23.53,80668.7565308255,7.1835,7.1896,7.1743,7.1743,80668.7565
2005-05-11 15:15:00,23.54,23.59,23.53,23.58,100731.45245559038,7.1774,7.1926,7.1743,7.1896,100731.4525
2005-05-11 15:20:00,23.58,23.58,23.55,23.55,118286.31138975966,7.1896,7.1896,7.1804,7.1804,118286.3114
2005-05-11 15:25:00,23.56,23.58,23.55,23.57,97805.64263322884,7.1835,7.1896,7.1804,7.1865,97805.6426
2005-05-11 15:30:00,23.57,23.6,23.57,23.59,75444.0961337513,7.1865,7.1957,7.1865,7.1926,75444.0961
2005-05-11 15:35:00,23.59,23.6,23.58,23.59,180773.249738767,7.1926,7.1957,7.1896,7.1926,180773.2497
2005-05-11 15:40:00,23.59,23.59,23.57,23.58,227377.2204806688,7.1926,7.1926,7.1865,7.1896,227377.2205
2005-05-11 15:45:00,23.58,23.59,23.57,23.57,123928.94461859978,7.1896,7.1926,7.1865,7.1865,123928.9446
2005-05-11 15:50:00,23.57,23.58,23.54,23.55,155485.8934169279,7.1865,7.1896,7.1774,7.1804,155485.8934
2005-05-11 15:55:00,23.55,23.57,23.53,23.57,220689.6551724138,7.1804,7.1865,7.1743,7.1865,220689.6552
2005-05-12 09:30:00,23.63,23.63,23.55,23.57,191431.5569487984,7.2048,7.2048,7.1804,7.1865,191431.5569
2005-05-12 09:35:00,23.56,23.62,23.56,23.6,68547.54440961337,7.1835,7.2018,7.1835,7.1957,68547.5444
2005-05-12 09:40:00,23.6,23.63,23.59,23.61,76280.04179728318,7.1957,7.2048,7.1926,7.1987,76280.0418
2005-05-12 09:45:00,23.6,23.63,23.59,23.59,102612.33019853708,7.1957,7.2048,7.1926,7.1926,102612.3302
2005-05-12 09:50:00,23.6,23.61,23.57,23.57,91745.03657262278,7.1957,7.1987,7.1865,7.1865,91745.0366
2005-05-12 09:55:00,23.57,23.58,23.56,23.56,66457.6802507837,7.1865,7.1896,7.1835,7.1835,66457.6803
2005-05-12 10:00:00,23.56,23.59,23.56,23.57,99059.56112852664,7.1835,7.1926,7.1835,7.1865,99059.5611
2005-05-12 10:05:00,23.57,23.61,23.57,23.59,76698.01462904911,7.1865,7.1987,7.1865,7.1926,76698.0146
2005-05-12 10:10:00,23.59,23.63,23.59,23.6,117659.35214211076,7.1926,7.2048,7.1926,7.1957,117659.3521
2005-05-12 10:15:00,23.61,23.65,23.59,23.61,144409.6133751306,7.1987,7.2109,7.1926,7.1987,144409.6134
2005-05-12 10:20:00,23.61,23.63,23.58,23.59,126645.76802507836,7.1987,7.2048,7.1896,7.1926,126645.768
2005-05-12 10:25:00,23.59,23.59,23.55,23.58,63949.843260188085,7.1926,7.1926,7.1804,7.1896,63949.8433
2005-05-12 10:30:00,23.58,23.63,23.56,23.61,135005.22466039707,7.1896,7.2048,7.1835,7.1987,135005.2247
2005-05-12 10:35:00,23.61,23.62,23.57,23.57,139602.92580982237,7.1987,7.2018,7.1865,7.1865,139602.9258
2005-05-12 10:40:00,23.57,23.59,23.57,23.59,77324.97387669802,7.1865,7.1926,7.1865,7.1926,77324.9739
2005-05-12 10:45:00,23.59,23.59,23.56,23.56,65830.7210031348,7.1926,7.1926,7.1835,7.1835,65830.721
2005-05-12 10:50:00,23.55,23.6,23.54,23.58,82131.66144200627,7.1804,7.1957,7.1774,7.1896,82131.6614
2005-05-12 10:55:00,23.57,23.6,23.54,23.59,217554.8589341693,7.1865,7.1957,7.1774,7.1926,217554.8589
2005-05-12 11:00:00,23.59,23.59,23.55,23.58,140438.87147335423,7.1926,7.1926,7.1804,7.1896,140438.8715
2005-05-12 11:05:00,23.57,23.58,23.54,23.55,98641.5882967607,7.1865,7.1896,7.1774,7.1804,98641.5883
2005-05-12 11:10:00,23.55,23.59,23.54,23.57,49320.79414838035,7.1804,7.1926,7.1774,7.1865,49320.7941
2005-05-12 11:15:00,23.57,23.59,23.56,23.59,35945.66353187043,7.1865,7.1926,7.1835,7.1926,35945.6635
2005-05-12 11:20:00,23.59,23.64,23.59,23.61,92371.99582027168,7.1926,7.2079,7.1926,7.1987,92371.9958
2005-05-12 11:25:00,23.6,23.64,23.59,23.63,117032.39289446184,7.1957,7.2079,7.1926,7.2048,117032.3929
2005-05-12 11:30:00,23.62,23.64,23.61,23.62,53291.53605015674,7.2018,7.2079,7.1987,7.2018,53291.5361
2005-05-12 11:35:00,23.61,23.65,23.61,23.63,57889.23719958203,7.1987,7.2109,7.1987,7.2048,57889.2372
2005-05-12 11:40:00,23.63,23.63,23.61,23.61,38453.50052246604,7.2048,7.2048,7.1987,7.1987,38453.5005
2005-05-12 11:45:00,23.61,23.65,23.61,23.65,52455.59038662487,7.1987,7.2109,7.1987,7.2109,52455.5904
2005-05-12 11:50:00,23.65,23.68,23.64,23.68,113688.61024033435,7.2109,7.2201,7.2079,7.2201,113688.6102
2005-05-12 11:55:00,23.66,23.69,23.61,23.68,145454.54545454544,7.214,7.2231,7.1987,7.2201,145454.5455
2005-05-12 12:00:00,23.67,23.69,23.66,23.68,98641.5882967607,7.217,7.2231,7.214,7.2201,98641.5883
2005-05-12 12:05:00,23.69,23.69,23.6,23.65,69383.49007314524,7.2231,7.2231,7.1957,7.2109,69383.4901
2005-05-12 12:10:00,23.66,23.66,23.59,23.62,32183.90804597701,7.214,7.214,7.1926,7.2018,32183.908
2005-05-12 12:15:00,23.61,23.62,23.59,23.61,42215.25600835946,7.1987,7.2018,7.1926,7.1987,42215.256
2005-05-12 12:20:00,23.61,23.64,23.61,23.64,18808.777429467085,7.1987,7.2079,7.1987,7.2079,18808.7774
2005-05-12 12:25:00,23.64,23.65,23.62,23.62,53500.52246603971,7.2079,7.2109,7.2018,7.2018,53500.5225
2005-05-12 12:30:00,23.61,23.63,23.61,23.63,47230.92998955068,7.1987,7.2048,7.1987,7.2048,47230.93
2005-05-12 12:35:00,23.63,23.63,23.59,23.61,43887.14733542319,7.2048,7.2048,7.1926,7.1987,43887.1473
2005-05-12 12:40:00,23.61,23.61,23.57,23.57,25287.35632183908,7.1987,7.1987,7.1865,7.1865,25287.3563
2005-05-12 12:45:00,23.58,23.6,23.57,23.59,23615.46499477534,7.1896,7.1957,7.1865,7.1926,23615.465
2005-05-12 12:50:00,23.59,23.61,23.59,23.6,44723.09299895506,7.1926,7.1987,7.1926,7.1957,44723.093
2005-05-12 12:55:00,23.6,23.62,23.59,23.6,86311.38975966562,7.1957,7.2018,7.1926,7.1957,86311.3898
2005-05-12 13:00:00,23.59,23.64,23.59,23.62,79414.83803552769,7.1926,7.2079,7.1926,7.2018,79414.838
2005-05-12 13:05:00,23.63,23.65,23.62,23.65,19435.736677115987,7.2048,7.2109,7.2018,7.2109,19435.7367
2005-05-12 13:10:00,23.65,23.66,23.61,23.62,25287.35632183908,7.2109,7.214,7.1987,7.2018,25287.3563
2005-05-12 13:15:00,23.63,23.63,23.61,23.63,28004.17972831766,7.2048,7.2048,7.1987,7.2048,28004.1797
2005-05-12 13:20:00,23.63,23.64,23.61,23.62,22152.56008359457,7.2048,7.2079,7.1987,7.2018,22152.5601
2005-05-12 13:25:00,23.63,23.64,23.61,23.63,40334.37826541275,7.2048,7.2079,7.1987,7.2048,40334.3783
2005-05-12 13:30:00,23.63,23.63,23.6,23.62,46394.984326018806,7.2048,7.2048,7.1957,7.2018,46394.9843
2005-05-12 13:35:00,23.62,23.64,23.61,23.61,30929.989550679205,7.2018,7.2079,7.1987,7.1987,30929.9896
2005-05-12 13:40:00,23.61,23.61,23.58,23.6,47021.94357366771,7.1987,7.1987,7.1896,7.1957,47021.9436
2005-05-12 13:45:00,23.59,23.61,23.57,23.59,58307.21003134796,7.1926,7.1987,7.1865,7.1926,58307.21
2005-05-12 13:50:00,23.59,23.61,23.59,23.6,14838.0355276907,7.1926,7.1987,7.1926,7.1957,14838.0355
2005-05-12 13:55:00,23.6,23.61,23.6,23.6,23406.478578892373,7.1957,7.1987,7.1957,7.1957,23406.4786
2005-05-12 14:00:00,23.59,23.61,23.59,23.6,34482.75862068965,7.1926,7.1987,7.1926,7.1957,34482.7586
2005-05-12 14:05:00,23.6,23.61,23.59,23.59,46394.984326018806,7.1957,7.1987,7.1926,7.1926,46394.9843
2005-05-12 14:10:00,23.59,23.6,23.57,23.57,54545.454545454544,7.1926,7.1957,7.1865,7.1865,54545.4545
2005-05-12 14:15:00,23.57,23.59,23.54,23.59,121839.0804597701,7.1865,7.1926,7.1774,7.1926,121839.0805
2005-05-12 14:20:00,23.59,23.6,23.55,23.58,103030.30303030302,7.1926,7.1957,7.1804,7.1896,103030.303
2005-05-12 14:25:00,23.59,23.59,23.54,23.59,129571.57784743993,7.1926,7.1926,7.1774,7.1926,129571.5778
2005-05-12 14:30:00,23.59,23.61,23.57,23.57,48484.84848484848,7.1926,7.1987,7.1865,7.1865,48484.8485
2005-05-12 14:35:00,23.57,23.59,23.56,23.59,65412.74817136886,7.1865,7.1926,7.1835,7.1926,65412.7482
2005-05-12 14:40:00,23.59,23.59,23.54,23.55,111807.73249738768,7.1926,7.1926,7.1774,7.1804,111807.7325
2005-05-12 14:45:00,23.55,23.57,23.54,23.56,45559.038662486935,7.1804,7.1865,7.1774,7.1835,45559.0387
2005-05-12 14:50:00,23.56,23.57,23.54,23.57,28631.13897596656,7.1835,7.1865,7.1774,7.1865,28631.139
2005-05-12 14:55:00,23.57,23.57,23.54,23.54,30512.01671891327,7.1865,7.1865,7.1774,7.1774,30512.0167
2005-05-12 15:00:00,23.54,23.58,23.53,23.58,55172.41379310345,7.1774,7.1896,7.1743,7.1896,55172.4138
2005-05-12 15:05:00,23.57,23.58,23.57,23.58,21107.62800417973,7.1865,7.1896,7.1865,7.1896,21107.628
2005-05-12 15:10:00,23.58,23.58,23.53,23.53,57889.23719958203,7.1896,7.1896,7.1743,7.1743,57889.2372
2005-05-12 15:15:00,23.53,23.54,23.48,23.49,89237.19958202717,7.1743,7.1774,7.1591,7.1621,89237.1996
2005-05-12 15:20:00,23.49,23.5,23.47,23.5,55799.37304075235,7.1621,7.1652,7.156,7.1652,55799.373
2005-05-12 15:25:00,23.5,23.54,23.5,23.53,47857.88923719958,7.1652,7.1774,7.1652,7.1743,47857.8892
2005-05-12 15:30:00,23.52,23.52,23.47,23.47,80459.77011494253,7.1713,7.1713,7.156,7.156,80459.7701
2005-05-12 15:35:00,23.46,23.48,23.45,23.48,71891.32706374086,7.153,7.1591,7.1499,7.1591,71891.3271
2005-05-12 15:40:00,23.48,23.54,23.48,23.5,68965.5172413793,7.1591,7.1774,7.1591,7.1652,68965.5172
2005-05-12 15:45:00,23.5,23.52,23.48,23.52,50156.73981191222,7.1652,7.1713,7.1591,7.1713,50156.7398
2005-05-12 15:50:00,23.51,23.52,23.48,23.5,58725.18286311389,7.1682,7.1713,7.1591,7.1652,58725.1829
2005-05-12 15:55:00,23.49,23.51,23.48,23.48,102612.33019853708,7.1621,7.1682,7.1591,7.1591,102612.3302
2005-05-13 09:30:00,23.37,23.41,23.37,23.37,302612.3301985371,7.1255,7.1377,7.1255,7.1255,302612.3302
2005-05-13 09:35:00,23.37,23.38,23.3,23.3,188296.76071055385,7.1255,7.1286,7.1042,7.1042,188296.7607
2005-05-13 09:40:00,23.31,23.32,23.27,23.29,121630.09404388716,7.1072,7.1103,7.095,7.1011,121630.094
2005-05-13 09:45:00,23.31,23.31,23.24,23.24,74817.1368861024,7.1072,7.1072,7.0859,7.0859,74817.1369
2005-05-13 09:50:00,23.25,23.26,23.23,23.23,101985.3709508882,7.0889,7.092,7.0829,7.0829,101985.371
2005-05-13 09:55:00,23.23,23.25,23.15,23.22,194148.3803552769,7.0829,7.0889,7.0585,7.0798,194148.3804
2005-05-13 10:00:00,23.23,23.24,23.12,23.15,106374.08568443052,7.0829,7.0859,7.0493,7.0585,106374.0857
2005-05-13 10:05:00,23.14,23.2,23.14,23.18,151724.13793103446,7.0554,7.0737,7.0554,7.0676,151724.1379
2005-05-13 10:10:00,23.18,23.22,23.11,23.22,129571.57784743993,7.0676,7.0798,7.0463,7.0798,129571.5778
2005-05-13 10:15:00,23.22,23.22,23.15,23.18,89028.2131661442,7.0798,7.0798,7.0585,7.0676,89028.2132
2005-05-13 10:20:00,23.18,23.18,23.11,23.11,83385.57993730408,7.0676,7.0676,7.0463,7.0463,83385.5799
2005-05-13 10:25:00,23.11,23.14,23.11,23.11,105747.1264367816,7.0463,7.0554,7.0463,7.0463,105747.1264
2005-05-13 10:30:00,23.12,23.21,23.11,23.11,120794.14838035528,7.0493,7.0768,7.0463,7.0463,120794.1484
2005-05-13 10:35:00,23.12,23.15,23.11,23.15,77533.96029258097,7.0493,7.0585,7.0463,7.0585,77533.9603
2005-05-13 10:40:00,23.15,23.25,23.14,23.25,108463.94984326018,7.0585,7.0889,7.0554,7.0889,108463.9498
2005-05-13 10:45:00,23.25,23.25,23.2,23.21,63949.843260188085,7.0889,7.0889,7.0737,7.0768,63949.8433
2005-05-13 10:50:00,23.21,23.22,23.2,23.21,61650.992685475445,7.0768,7.0798,7.0737,7.0768,61650.9927
2005-05-13 10:55:00,23.21,23.28,23.19,23.27,109926.85475444097,7.0768,7.0981,7.0707,7.095,109926.8548
2005-05-13 11:00:00,23.27,23.28,23.24,23.24,69383.49007314524,7.095,7.0981,7.0859,7.0859,69383.4901
2005-05-13 11:05:00,23.24,23.25,23.21,23.21,71264.36781609195,7.0859,7.0889,7.0768,7.0768,71264.3678
2005-05-13 11:10:00,23.21,23.23,23.2,23.22,32810.86729362591,7.0768,7.0829,7.0737,7.0798,32810.8673
2005-05-13 11:15:00,23.22,23.22,23.21,23.21,34900.73145245559,7.0798,7.0798,7.0768,7.0768,34900.7315
2005-05-13 11:20:00,23.21,23.22,23.2,23.22,49738.76698014629,7.0768,7.0798,7.0737,7.0798,49738.767
2005-05-13 11:25:00,23.21,23.29,23.21,23.27,103448.27586206896,7.0768,7.1011,7.0768,7.095,103448.2759
2005-05-13 11:30:00,23.26,23.27,23.25,23.26,81922.6750261233,7.092,7.095,7.0889,7.092,81922.675
2005-05-13 11:35:00,23.26,23.26,23.25,23.26,21316.61442006269,7.092,7.092,7.0889,7.092,21316.6144
2005-05-13 11:40:00,23.26,23.26,23.23,23.23,24660.397074190176,7.092,7.092,7.0829,7.0829,24660.3971
2005-05-13 11:45:00,23.23,23.24,23.22,23.23,38035.5276907001,7.0829,7.0859,7.0798,7.0829,38035.5277
2005-05-13 11:50:00,23.23,23.26,23.23,23.25,87983.28108672936,7.0829,7.092,7.0829,7.0889,87983.2811
2005-05-13 11:55:00,23.26,23.28,23.24,23.24,34900.73145245559,7.092,7.0981,7.0859,7.0859,34900.7315
2005-05-13 12:00:00,23.25,23.25,23.22,23.24,63531.87042842215,7.0889,7.0889,7.0798,7.0859,63531.8704
2005-05-13 12:05:00,23.23,23.24,23.23,23.23,55381.400208986415,7.0829,7.0859,7.0829,7.0829,55381.4002
2005-05-13 12:10:00,23.24,23.24,23.23,23.24,50156.73981191222,7.0859,7.0859,7.0829,7.0859,50156.7398
2005-05-13 12:15:00,23.24,23.27,23.24,23.27,90700.10449320794,7.0859,7.095,7.0859,7.095,90700.1045
2005-05-13 12:20:00,23.27,23.3,23.27,23.28,91327.06374085684,7.095,7.1042,7.095,7.0981,91327.0637
2005-05-13 12:25:00,23.29,23.33,23.29,23.3,77742.94670846395,7.1011,7.1133,7.1011,7.1042,77742.9467
2005-05-13 12:30:00,23.3,23.31,23.28,23.28,82340.64785788923,7.1042,7.1072,7.0981,7.0981,82340.6479
2005-05-13 12:35:00,23.28,23.29,23.26,23.29,69174.50365726228,7.0981,7.1011,7.092,7.1011,69174.5037
2005-05-13 12:40:00,23.3,23.31,23.29,23.31,113479.6238244514,7.1042,7.1072,7.1011,7.1072,113479.6238
2005-05-13 12:45:00,23.31,23.33,23.31,23.32,133124.34691745037,7.1072,7.1133,7.1072,7.1103,133124.3469
2005-05-13 12:50:00,23.33,23.33,23.32,23.33,88819.22675026122,7.1133,7.1133,7.1103,7.1133,88819.2268
2005-05-13 12:55:00,23.33,23.34,23.33,23.34,17554.85893416928,7.1133,7.1164,7.1133,7.1164,17554.8589
2005-05-13 13:00:00,23.34,23.36,23.34,23.35,53709.50888192267,7.1164,7.1225,7.1164,7.1194,53709.5089
2005-05-13 13:05:00,23.35,23.36,23.34,23.34,30094.04388714733,7.1194,7.1225,7.1164,7.1164,30094.0439
2005-05-13 13:10:00,23.34,23.34,23.31,23.31,33855.799373040754,7.1164,7.1164,7.1072,7.1072,33855.7994
2005-05-13 13:15:00,23.3,23.3,23.28,23.29,29676.0710553814,7.1042,7.1042,7.0981,7.1011,29676.0711
2005-05-13 13:20:00,23.29,23.31,23.29,23.3,39080.45977011494,7.1011,7.1072,7.1011,7.1042,39080.4598
2005-05-13 13:25:00,23.3,23.31,23.27,23.28,59979.1013584117,7.1042,7.1072,7.095,7.0981,59979.1014
2005-05-13 13:30:00,23.28,23.29,23.28,23.29,55590.38662486938,7.0981,7.1011,7.0981,7.1011,55590.3866
2005-05-13 13:35:00,23.29,23.29,23.26,23.26,104702.19435736677,7.1011,7.1011,7.092,7.092,104702.1944
2005-05-13 13:40:00,23.26,23.26,23.2,23.2,73145.24555903867,7.092,7.092,7.0737,7.0737,73145.2456
2005-05-13 13:45:00,23.21,23.26,23.2,23.26,89237.19958202717,7.0768,7.092,7.0737,7.092,89237.1996
2005-05-13 13:50:00,23.25,23.26,23.25,23.26,88401.25391849529,7.0889,7.092,7.0889,7.092,88401.2539
2005-05-13 13:55:00,23.25,23.26,23.23,23.25,87774.29467084639,7.0889,7.092,7.0829,7.0889,87774.2947
2005-05-13 14:00:00,23.25,23.29,23.24,23.28,35527.69070010449,7.0889,7.1011,7.0859,7.0981,35527.6907
2005-05-13 14:05:00,23.28,23.28,23.26,23.26,31556.948798328107,7.0981,7.0981,7.092,7.092,31556.9488
2005-05-13 14:10:00,23.26,23.26,23.21,23.21,36572.62277951933,7.092,7.092,7.0768,7.0768,36572.6228
2005-05-13 14:15:00,23.21,23.22,23.19,23.2,62904.91118077325,7.0768,7.0798,7.0707,7.0737,62904.9112
2005-05-13 14:20:00,23.19,23.23,23.18,23.22,43887.14733542319,7.0707,7.0829,7.0676,7.0798,43887.1473
2005-05-13 14:25:00,23.22,23.22,23.21,23.22,51410.65830721003,7.0798,7.0798,7.0768,7.0798,51410.6583
2005-05-13 14:30:00,23.22,23.22,23.18,23.18,93625.91431556948,7.0798,7.0798,7.0676,7.0676,93625.9143
2005-05-13 14:35:00,23.18,23.19,23.13,23.16,195402.2988505747,7.0676,7.0707,7.0524,7.0615,195402.2989
2005-05-13 14:40:00,23.16,23.18,23.16,23.18,35109.71786833856,7.0615,7.0676,7.0615,7.0676,35109.7179
2005-05-13 14:45:00,23.18,23.19,23.13,23.15,127899.68652037616,7.0676,7.0707,7.0524,7.0585,127899.6865
2005-05-13 14:50:00,23.15,23.18,23.15,23.17,87147.3354231975,7.0585,7.0676,7.0585,7.0646,87147.3354
2005-05-13 14:55:00,23.18,23.23,23.18,23.22,122884.01253918494,7.0676,7.0829,7.0676,7.0798,122884.0125
2005-05-13 15:00:00,23.23,23.23,23.2,23.22,140647.8578892372,7.0829,7.0829,7.0737,7.0798,140647.8579
2005-05-13 15:05:00,23.22,23.26,23.21,23.26,67293.62591431556,7.0798,7.092,7.0768,7.092,67293.6259
2005-05-13 15:10:00,23.26,23.28,23.24,23.26,56844.305120167184,7.092,7.0981,7.0859,7.092,56844.3051
2005-05-13 15:15:00,23.26,23.27,23.23,23.26,69592.47648902821,7.092,7.095,7.0829,7.092,69592.4765
2005-05-13 15:20:00,23.26,23.32,23.26,23.28,116823.4064785789,7.092,7.1103,7.092,7.0981,116823.4065
2005-05-13 15:25:00,23.28,23.31,23.28,23.31,56635.31870428422,7.0981,7.1072,7.0981,7.1072,56635.3187
2005-05-13 15:30:00,23.31,23.31,23.28,23.28,65203.76175548589,7.1072,7.1072,7.0981,7.0981,65203.7618
2005-05-13 15:35:00,23.28,23.3,23.25,23.3,95297.80564263322,7.0981,7.1042,7.0889,7.1042,95297.8056
2005-05-13 15:40:00,23.3,23.33,23.29,23.31,70428.42215256009,7.1042,7.1133,7.1011,7.1072,70428.4222
2005-05-13 15:45:00,23.3,23.35,23.29,23.34,110135.84117032393,7.1042,7.1194,7.1011,7.1164,110135.8412
2005-05-13 15:50:00,23.34,23.34,23.28,23.28,166562.17345872518,7.1164,7.1164,7.0981,7.0981,166562.1735
2005-05-13 15:55:00,23.28,23.33,23.27,23.3,275026.1233019854,7.0981,7.1133,7.095,7.1042,275026.1233
2005-05-16 09:30:00,23.4,23.4,23.34,23.39,184326.0188087774,7.1347,7.1347,7.1164,7.1316,184326.0188
2005-05-16 09:35:00,23.39,23.4,23.36,23.37,47857.88923719958,7.1316,7.1347,7.1225,7.1255,47857.8892
2005-05-16 09:40:00,23.37,23.39,23.29,23.35,57889.23719958203,7.1255,7.1316,7.1011,7.1194,57889.2372
2005-05-16 09:45:00,23.35,23.37,23.33,23.36,79623.82445141066,7.1194,7.1255,7.1133,7.1225,79623.8245
2005-05-16 09:50:00,23.35,23.37,23.33,23.37,64367.81609195402,7.1194,7.1255,7.1133,7.1255,64367.8161
2005-05-16 09:55:00,23.37,23.39,23.34,23.38,81086.72936259143,7.1255,7.1316,7.1164,7.1286,81086.7294
2005-05-16 10:00:00,23.38,23.48,23.38,23.44,189550.6792058516,7.1286,7.1591,7.1286,7.1469,189550.6792
2005-05-16 10:05:00,23.45,23.47,23.44,23.45,82549.6342737722,7.1499,7.156,7.1469,7.1499,82549.6343
2005-05-16 10:10:00,23.45,23.49,23.44,23.48,55381.400208986415,7.1499,7.1621,7.1469,7.1591,55381.4002
2005-05-16 10:15:00,23.49,23.57,23.49,23.57,202089.86415882967,7.1621,7.1865,7.1621,7.1865,202089.8642
2005-05-16 10:20:00,23.57,23.58,23.53,23.56,91118.07732497388,7.1865,7.1896,7.1743,7.1835,91118.0773
2005-05-16 10:25:00,23.56,23.56,23.55,23.56,82758.62068965517,7.1835,7.1835,7.1804,7.1835,82758.6207
2005-05-16 10:30:00,23.56,23.59,23.53,23.53,79205.85161964472,7.1835,7.1926,7.1743,7.1743,79205.8516
2005-05-16 10:35:00,23.54,23.57,23.53,23.55,59561.12852664576,7.1774,7.1865,7.1743,7.1804,59561.1285
2005-05-16 10:40:00,23.54,23.59,23.53,23.59,60606.0606060606,7.1774,7.1926,7.1743,7.1926,60606.0606
2005-05-16 10:45:00,23.58,23.62,23.58,23.62,100522.46603970742,7.1896,7.2018,7.1896,7.2018,100522.466
2005-05-16 10:50:00,23.61,23.64,23.6,23.61,51619.644723093,7.1987,7.2079,7.1957,7.1987,51619.6447
2005-05-16 10:55:00,23.61,23.65,23.6,23.64,81922.6750261233,7.1987,7.2109,7.1957,7.2079,81922.675
2005-05-16 11:00:00,23.64,23.66,23.6,23.62,57471.26436781609,7.2079,7.214,7.1957,7.2018,57471.2644
2005-05-16 11:05:00,23.62,23.62,23.59,23.62,104493.2079414838,7.2018,7.2018,7.1926,7.2018,104493.2079
2005-05-16 11:10:00,23.62,23.62,23.6,23.6,80877.74294670846,7.2018,7.2018,7.1957,7.1957,80877.7429
2005-05-16 11:15:00,23.6,23.64,23.59,23.63,80668.7565308255,7.1957,7.2079,7.1926,7.2048,80668.7565
2005-05-16 11:20:00,23.63,23.66,23.63,23.64,53082.54963427377,7.2048,7.214,7.2048,7.2079,53082.5496
2005-05-16 11:25:00,23.64,23.65,23.63,23.63,30721.00313479624,7.2079,7.2109,7.2048,7.2048,30721.0031
2005-05-16 11:30:00,23.64,23.65,23.62,23.62,49738.76698014629,7.2079,7.2109,7.2018,7.2018,49738.767
2005-05-16 11:35:00,23.62,23.69,23.62,23.66,70010.44932079414,7.2018,7.2231,7.2018,7.214,70010.4493
2005-05-16 11:40:00,23.67,23.68,23.63,23.64,41170.32392894461,7.217,7.2201,7.2048,7.2079,41170.3239
2005-05-16 11:45:00,23.64,23.65,23.62,23.65,40543.36468129572,7.2079,7.2109,7.2018,7.2109,40543.3647
2005-05-16 11:50:00,23.65,23.66,23.63,23.66,47648.90282131661,7.2109,7.214,7.2048,7.214,47648.9028
2005-05-16 11:55:00,23.67,23.68,23.66,23.66,48693.834900731454,7.217,7.2201,7.214,7.214,48693.8349
2005-05-16 12:00:00,23.66,23.69,23.65,23.67,108672.93625914316,7.214,7.2231,7.2109,7.217,108672.9363
2005-05-16 12:05:00,23.66,23.67,23.64,23.67,82967.60710553813,7.214,7.217,7.2079,7.217,82967.6071
2005-05-16 12:10:00,23.66,23.67,23.64,23.66,35318.70428422152,7.214,7.217,7.2079,7.214,35318.7043
2005-05-16 12:15:00,23.67,23.68,23.65,23.68,38244.51410658307,7.217,7.2201,7.2109,7.2201,38244.5141
2005-05-16 12:20:00,23.68,23.68,23.66,23.67,25914.315569487982,7.2201,7.2201,7.214,7.217,25914.3156
2005-05-16 12:25:00,23.67,23.67,23.66,23.66,11703.239289446186,7.217,7.217,7.214,7.214,11703.2393
2005-05-16 12:30:00,23.66,23.67,23.65,23.65,17554.85893416928,7.214,7.217,7.2109,7.2109,17554.8589
2005-05-16 12:35:00,23.64,23.66,23.64,23.66,85893.41692789969,7.2079,7.214,7.2079,7.214,85893.4169
2005-05-16 12:40:00,23.66,23.66,23.64,23.65,26750.261233019854,7.214,7.214,7.2079,7.2109,26750.2612
2005-05-16 12:45:00,23.66,23.68,23.65,23.68,38244.51410658307,7.214,7.2201,7.2109,7.2201,38244.5141
2005-05-16 12:50:00,23.67,23.67,23.64,23.64,51410.65830721003,7.217,7.217,7.2079,7.2079,51410.6583
2005-05-16 12:55:00,23.64,23.66,23.64,23.65,20062.69592476489,7.2079,7.214,7.2079,7.2109,20062.6959
2005-05-16 13:00:00,23.64,23.65,23.62,23.63,59979.1013584117,7.2079,7.2109,7.2018,7.2048,59979.1014
2005-05-16 13:05:00,23.63,23.64,23.63,23.64,22988.50574712644,7.2048,7.2079,7.2048,7.2079,22988.5057
2005-05-16 13:10:00,23.64,23.64,23.63,23.63,51201.67189132706,7.2079,7.2079,7.2048,7.2048,51201.6719
2005-05-16 13:15:00,23.63,23.67,23.63,23.65,107419.01776384536,7.2048,7.217,7.2048,7.2109,107419.0178
2005-05-16 13:20:00,23.65,23.67,23.65,23.67,22361.54649947753,7.2109,7.217,7.2109,7.217,22361.5465
2005-05-16 13:25:00,23.67,23.67,23.65,23.66,37408.5684430512,7.217,7.217,7.2109,7.214,37408.5684
2005-05-16 13:30:00,23.65,23.68,23.64,23.64,65830.7210031348,7.2109,7.2201,7.2079,7.2079,65830.721
2005-05-16 13:35:00,23.64,23.66,23.63,23.65,49738.76698014629,7.2079,7.214,7.2048,7.2109,49738.767
2005-05-16 13:40:00,23.64,23.66,23.63,23.66,80668.7565308255,7.2079,7.214,7.2048,7.214,80668.7565
2005-05-16 13:45:00,23.65,23.69,23.64,23.68,63113.89759665621,7.2109,7.2231,7.2079,7.2201,63113.8976
2005-05-16 13:50:00,23.68,23.7,23.67,23.69,63113.89759665621,7.2201,7.2262,7.217,7.2231,63113.8976
2005-05-16 13:55:00,23.69,23.71,23.69,23.7,54545.454545454544,7.2231,7.2292,7.2231,7.2262,54545.4545
2005-05-16 14:00:00,23.7,23.71,23.66,23.66,108881.92267502612,7.2262,7.2292,7.214,7.214,108881.9227
2005-05-16 14:05:00,23.67,23.68,23.64,23.64,77742.94670846395,7.217,7.2201,7.2079,7.2079,77742.9467
2005-05-16 14:10:00,23.64,23.66,23.64,23.66,51619.644723093,7.2079,7.214,7.2079,7.214,51619.6447
2005-05-16 14:15:00,23.66,23.66,23.64,23.65,64367.81609195402,7.214,7.214,7.2079,7.2109,64367.8161
2005-05-16 14:20:00,23.65,23.66,23.62,23.64,51828.631138975965,7.2109,7.214,7.2018,7.2079,51828.6311
2005-05-16 14:25:00,23.64,23.66,23.64,23.65,18181.81818181818,7.2079,7.214,7.2079,7.2109,18181.8182
2005-05-16 14:30:00,23.66,23.66,23.63,23.63,63949.843260188085,7.214,7.214,7.2048,7.2048,63949.8433
2005-05-16 14:35:00,23.63,23.65,23.62,23.62,47648.90282131661,7.2048,7.2109,7.2018,7.2018,47648.9028
2005-05-16 14:40:00,23.62,23.64,23.6,23.62,36154.649947753394,7.2018,7.2079,7.1957,7.2018,36154.6499
2005-05-16 14:45:00,23.6,23.64,23.6,23.61,33019.85370950888,7.1957,7.2079,7.1957,7.1987,33019.8537
2005-05-16 14:50:00,23.62,23.63,23.61,23.62,55799.37304075235,7.2018,7.2048,7.1987,7.2018,55799.373
2005-05-16 14:55:00,23.62,23.64,23.62,23.63,43678.16091954023,7.2018,7.2079,7.2018,7.2048,43678.1609
2005-05-16 15:00:00,23.62,23.64,23.6,23.64,129780.56426332289,7.2018,7.2079,7.1957,7.2079,129780.5643
2005-05-16 15:05:00,23.63,23.65,23.62,23.64,38662.48693834901,7.2048,7.2109,7.2018,7.2079,38662.4869
2005-05-16 15:10:00,23.64,23.66,23.64,23.64,43260.188087774295,7.2079,7.214,7.2079,7.2079,43260.1881
2005-05-16 15:15:00,23.64,23.65,23.62,23.63,67502.61233019854,7.2079,7.2109,7.2018,7.2048,67502.6123
2005-05-16 15:20:00,23.63,23.66,23.62,23.66,85684.43051201671,7.2048,7.214,7.2018,7.214,85684.4305
2005-05-16 15:25:00,23.65,23.66,23.63,23.64,94461.85997910135,7.2109,7.214,7.2048,7.2079,94461.86
2005-05-16 15:30:00,23.64,23.66,23.64,23.65,133542.3197492163,7.2079,7.214,7.2079,7.2109,133542.3197
2005-05-16 15:35:00,23.65,23.66,23.63,23.64,104702.19435736677,7.2109,7.214,7.2048,7.2079,104702.1944
2005-05-16 15:40:00,23.64,23.64,23.62,23.62,87774.29467084639,7.2079,7.2079,7.2018,7.2018,87774.2947
2005-05-16 15:45:00,23.62,23.66,23.62,23.63,194775.3396029258,7.2018,7.214,7.2018,7.2048,194775.3396
2005-05-16 15:50:00,23.64,23.66,23.62,23.66,125809.8223615465,7.2079,7.214,7.2018,7.214,125809.8224
2005-05-16 15:55:00,23.66,23.67,23.64,23.67,126227.79519331244,7.214,7.217,7.2079,7.217,126227.7952
2005-05-17 09:30:00,23.57,23.59,23.54,23.56,259561.12852664577,7.1865,7.1926,7.1774,7.1835,259561.1285
2005-05-17 09:35:00,23.56,23.56,23.49,23.53,100731.45245559038,7.1835,7.1835,7.1621,7.1743,100731.4525
2005-05-17 09:40:00,23.53,23.58,23.52,23.55,92998.9550679206,7.1743,7.1896,7.1713,7.1804,92998.9551
2005-05-17 09:45:00,23.55,23.58,23.54,23.55,194357.36677115987,7.1804,7.1896,7.1774,7.1804,194357.3668
2005-05-17 09:50:00,23.55,23.61,23.55,23.6,100731.45245559038,7.1804,7.1987,7.1804,7.1957,100731.4525
2005-05-17 09:55:00,23.6,23.64,23.57,23.6,86102.40334378266,7.1957,7.2079,7.1865,7.1957,86102.4033
2005-05-17 10:00:00,23.6,23.64,23.57,23.58,99477.53396029258,7.1957,7.2079,7.1865,7.1896,99477.534
2005-05-17 10:05:00,23.59,23.59,23.55,23.56,41797.28317659352,7.1926,7.1926,7.1804,7.1835,41797.2832
2005-05-17 10:10:00,23.56,23.57,23.5,23.52,77951.93312434692,7.1835,7.1865,7.1652,7.1713,77951.9331
2005-05-17 10:15:00,23.52,23.52,23.48,23.48,67920.58516196447,7.1713,7.1713,7.1591,7.1591,67920.5852
2005-05-17 10:20:00,23.48,23.5,23.47,23.5,83803.55276907001,7.1591,7.1652,7.156,7.1652,83803.5528
2005-05-17 10:25:00,23.48,23.5,23.48,23.49,93207.94148380354,7.1591,7.1652,7.1591,7.1621,93207.9415
2005-05-17 10:30:00,23.49,23.51,23.48,23.5,220480.6687565308,7.1621,7.1682,7.1591,7.1652,220480.6688
2005-05-17 10:35:00,23.5,23.51,23.49,23.49,58934.16927899687,7.1652,7.1682,7.1621,7.1621,58934.1693
2005-05-17 10:40:00,23.5,23.51,23.5,23.5,141065.83072100312,7.1652,7.1682,7.1652,7.1652,141065.8307
2005-05-17 10:45:00,23.49,23.5,23.47,23.47,37199.58202716823,7.1621,7.1652,7.156,7.156,37199.582
2005-05-17 10:50:00,23.47,23.47,23.4,23.42,123719.95820271682,7.156,7.156,7.1347,7.1408,123719.9582
2005-05-17 10:55:00,23.43,23.45,23.42,23.44,42633.22884012539,7.1438,7.1499,7.1408,7.1469,42633.2288
2005-05-17 11:00:00,23.44,23.45,23.43,23.45,62068.96551724138,7.1469,7.1499,7.1438,7.1499,62068.9655
2005-05-17 11:05:00,23.44,23.45,23.4,23.4,64576.80250783699,7.1469,7.1499,7.1347,7.1347,64576.8025
2005-05-17 11:10:00,23.41,23.42,23.4,23.42,49320.79414838035,7.1377,7.1408,7.1347,7.1408,49320.7941
2005-05-17 11:15:00,23.42,23.43,23.39,23.41,59561.12852664576,7.1408,7.1438,7.1316,7.1377,59561.1285
2005-05-17 11:20:00,23.41,23.44,23.4,23.44,53709.50888192267,7.1377,7.1469,7.1347,7.1469,53709.5089
2005-05-17 11:25:00,23.45,23.47,23.44,23.44,152769.07001044933,7.1499,7.156,7.1469,7.1469,152769.07
2005-05-17 11:30:00,23.45,23.47,23.45,23.46,64785.78892371996,7.1499,7.156,7.1499,7.153,64785.7889
2005-05-17 11:35:00,23.46,23.48,23.45,23.46,114733.5423197492,7.153,7.1591,7.1499,7.153,114733.5423
2005-05-17 11:40:00,23.46,23.48,23.45,23.48,59979.1013584117,7.153,7.1591,7.1499,7.1591,59979.1014
2005-05-17 11:45:00,23.48,23.5,23.47,23.47,98223.61546499476,7.1591,7.1652,7.156,7.156,98223.6155
2005-05-17 11:50:00,23.48,23.49,23.47,23.48,189341.69278996863,7.1591,7.1621,7.156,7.1591,189341.6928
2005-05-17 11:55:00,23.48,23.5,23.48,23.5,267920.58516196447,7.1591,7.1652,7.1591,7.1652,267920.5852
2005-05-17 12:00:00,23.5,23.52,23.5,23.52,186206.8965517241,7.1652,7.1713,7.1652,7.1713,186206.8966
2005-05-17 12:05:00,23.52,23.52,23.49,23.49,23406.478578892373,7.1713,7.1713,7.1621,7.1621,23406.4786
2005-05-17 12:10:00,23.5,23.5,23.49,23.49,11912.225705329152,7.1652,7.1652,7.1621,7.1621,11912.2257
2005-05-17 12:15:00,23.49,23.5,23.49,23.49,44096.133751306166,7.1621,7.1652,7.1621,7.1621,44096.1338
2005-05-17 12:20:00,23.49,23.49,23.49,23.49,63740.85684430512,7.1621,7.1621,7.1621,7.1621,63740.8568
2005-05-17 12:25:00,23.49,23.49,23.48,23.48,20689.6551724138,7.1621,7.1621,7.1591,7.1591,20689.6552
2005-05-17 12:30:00,23.48,23.48,23.48,23.48,17345.87251828631,7.1591,7.1591,7.1591,7.1591,17345.8725
2005-05-17 12:35:00,23.48,23.48,23.45,23.45,52873.5632183908,7.1591,7.1591,7.1499,7.1499,52873.5632
2005-05-17 12:40:00,23.45,23.46,23.44,23.46,59143.15569487983,7.1499,7.153,7.1469,7.153,59143.1557
2005-05-17 12:45:00,23.46,23.46,23.45,23.46,9613.37513061651,7.153,7.153,7.1499,7.153,9613.3751
2005-05-17 12:50:00,23.46,23.47,23.45,23.46,45768.0250783699,7.153,7.156,7.1499,7.153,45768.0251
2005-05-17 12:55:00,23.46,23.47,23.45,23.45,40961.33751306165,7.153,7.156,7.1499,7.1499,40961.3375
2005-05-17 13:00:00,23.44,23.46,23.43,23.45,43051.20167189133,7.1469,7.153,7.1438,7.1499,43051.2017
2005-05-17 13:05:00,23.45,23.46,23.44,23.45,27586.206896551725,7.1499,7.153,7.1469,7.1499,27586.2069
2005-05-17 13:10:00,23.45,23.45,23.44,23.45,22361.54649947753,7.1499,7.1499,7.1469,7.1499,22361.5465
2005-05-17 13:15:00,23.45,23.47,23.44,23.46,60815.04702194357,7.1499,7.156,7.1469,7.153,60815.047
2005-05-17 13:20:00,23.46,23.49,23.46,23.48,53291.53605015674,7.153,7.1621,7.153,7.1591,53291.5361
2005-05-17 13:25:00,23.48,23.48,23.45,23.46,21734.58725182863,7.1591,7.1591,7.1499,7.153,21734.5873
2005-05-17 13:30:00,23.46,23.47,23.46,23.47,29467.08463949844,7.153,7.156,7.153,7.156,29467.0846
2005-05-17 13:35:00,23.46,23.47,23.44,23.46,35527.69070010449,7.153,7.156,7.1469,7.153,35527.6907
2005-05-17 13:40:00,23.45,23.46,23.44,23.46,34064.78578892372,7.1499,7.153,7.1469,7.153,34064.7858
2005-05-17 13:45:00,23.45,23.46,23.43,23.43,30303.0303030303,7.1499,7.153,7.1438,7.1438,30303.0303
2005-05-17 13:50:00,23.43,23.44,23.41,23.43,26750.261233019854,7.1438,7.1469,7.1377,7.1438,26750.2612
2005-05-17 13:55:00,23.44,23.44,23.42,23.44,15256.008359456637,7.1469,7.1469,7.1408,7.1469,15256.0084
2005-05-17 14:00:00,23.44,23.44,23.4,23.42,25914.315569487982,7.1469,7.1469,7.1347,7.1408,25914.3156
2005-05-17 14:05:00,23.43,23.46,23.43,23.45,42424.24242424242,7.1438,7.153,7.1438,7.1499,42424.2424
2005-05-17 14:10:00,23.44,23.45,23.43,23.45,200000.0,7.1469,7.1499,7.1438,7.1499,200000.0
2005-05-17 14:15:00,23.45,23.47,23.44,23.44,103239.289446186,7.1499,7.156,7.1469,7.1469,103239.2894
2005-05-17 14:20:00,23.43,23.44,23.42,23.43,27586.206896551725,7.1438,7.1469,7.1408,7.1438,27586.2069
2005-05-17 14:25:00,23.43,23.43,23.42,23.43,16509.92685475444,7.1438,7.1438,7.1408,7.1438,16509.9269
2005-05-17 14:30:00,23.43,23.49,23.43,23.48,127063.7408568443,7.1438,7.1621,7.1438,7.1591,127063.7409
2005-05-17 14:35:00,23.48,23.53,23.47,23.51,158411.70323928943,7.1591,7.1743,7.156,7.1682,158411.7032
2005-05-17 14:40:00,23.5,23.59,23.48,23.59,101149.42528735632,7.1652,7.1926,7.1591,7.1926,101149.4253
2005-05-17 14:45:00,23.58,23.59,23.56,23.56,64994.77533960292,7.1896,7.1926,7.1835,7.1835,64994.7753
2005-05-17 14:50:00,23.56,23.62,23.55,23.59,91327.06374085684,7.1835,7.2018,7.1804,7.1926,91327.0637
2005-05-17 14:55:00,23.58,23.59,23.56,23.58,55590.38662486938,7.1896,7.1926,7.1835,7.1896,55590.3866
2005-05-17 15:00:00,23.58,23.59,23.57,23.57,61024.03343782654,7.1896,7.1926,7.1865,7.1865,61024.0334
2005-05-17 15:05:00,23.57,23.57,23.55,23.57,43678.16091954023,7.1865,7.1865,7.1804,7.1865,43678.1609
2005-05-17 15:10:00,23.57,23.59,23.53,23.59,63949.843260188085,7.1865,7.1926,7.1743,7.1926,63949.8433
2005-05-17 15:15:00,23.59,23.61,23.59,23.6,49111.807732497386,7.1926,7.1987,7.1926,7.1957,49111.8077
2005-05-17 15:20:00,23.6,23.6,23.58,23.59,40961.33751306165,7.1957,7.1957,7.1896,7.1926,40961.3375
2005-05-17 15:25:00,23.59,23.61,23.59,23.59,90700.10449320794,7.1926,7.1987,7.1926,7.1926,90700.1045
2005-05-17 15:30:00,23.59,23.63,23.59,23.6,139811.91222570534,7.1926,7.2048,7.1926,7.1957,139811.9122
2005-05-17 15:35:00,23.6,23.6,23.59,23.59,90073.14524555903,7.1957,7.1957,7.1926,7.1926,90073.1452
2005-05-17 15:40:00,23.59,23.62,23.59,23.6,143364.68129571577,7.1926,7.2018,7.1926,7.1957,143364.6813
2005-05-17 15:45:00,23.6,23.65,23.59,23.63,136468.12957157785,7.1957,7.2109,7.1926,7.2048,136468.1296
2005-05-17 15:50:00,23.63,23.63,23.61,23.61,93207.94148380354,7.2048,7.2048,7.1987,7.1987,93207.9415
2005-05-17 15:55:00,23.61,23.65,23.59,23.63,111807.73249738768,7.1987,7.2109,7.1926,7.2048,111807.7325
2005-05-18 09:30:00,23.64,23.7,23.57,23.66,230512.01671891328,7.2079,7.2262,7.1865,7.214,230512.0167
2005-05-18 09:35:00,23.67,23.73,23.65,23.65,132079.41483803553,7.217,7.2353,7.2109,7.2109,132079.4148
2005-05-18 09:40:00,23.65,23.73,23.65,23.66,73354.23197492163,7.2109,7.2353,7.2109,7.214,73354.232
2005-05-18 09:45:00,23.66,23.67,23.61,23.62,65203.76175548589,7.214,7.217,7.1987,7.2018,65203.7618
2005-05-18 09:50:00,23.62,23.62,23.52,23.52,133124.34691745037,7.2018,7.2018,7.1713,7.1713,133124.3469
2005-05-18 09:55:00,23.52,23.56,23.51,23.56,77951.93312434692,7.1713,7.1835,7.1682,7.1835,77951.9331
2005-05-18 10:00:00,23.56,23.6,23.56,23.6,57680.250783699055,7.1835,7.1957,7.1835,7.1957,57680.2508
2005-05-18 10:05:00,23.6,23.63,23.59,23.59,95088.81922675026,7.1957,7.2048,7.1926,7.1926,95088.8192
2005-05-18 10:10:00,23.6,23.6,23.57,23.58,47648.90282131661,7.1957,7.1957,7.1865,7.1896,47648.9028
2005-05-18 10:15:00,23.58,23.59,23.57,23.59,51619.644723093,7.1896,7.1926,7.1865,7.1926,51619.6447
2005-05-18 10:20:00,23.59,23.6,23.53,23.55,89446.18599791013,7.1926,7.1957,7.1743,7.1804,89446.186
2005-05-18 10:25:00,23.54,23.58,23.54,23.58,35318.70428422152,7.1774,7.1896,7.1774,7.1896,35318.7043
2005-05-18 10:30:00,23.58,23.64,23.58,23.62,80459.77011494253,7.1896,7.2079,7.1896,7.2018,80459.7701
2005-05-18 10:35:00,23.63,23.65,23.59,23.6,91536.0501567398,7.2048,7.2109,7.1926,7.1957,91536.0502
2005-05-18 10:40:00,23.62,23.63,23.58,23.62,103239.289446186,7.2018,7.2048,7.1896,7.2018,103239.2894
2005-05-18 10:45:00,23.62,23.62,23.59,23.59,64785.78892371996,7.2018,7.2018,7.1926,7.1926,64785.7889
2005-05-18 10:50:00,23.59,23.59,23.56,23.58,145245.55903866247,7.1926,7.1926,7.1835,7.1896,145245.559
2005-05-18 10:55:00,23.57,23.6,23.57,23.59,59352.1421107628,7.1865,7.1957,7.1865,7.1926,59352.1421
2005-05-18 11:00:00,23.6,23.6,23.58,23.59,69383.49007314524,7.1957,7.1957,7.1896,7.1926,69383.4901
2005-05-18 11:05:00,23.59,23.6,23.57,23.6,65621.73458725182,7.1926,7.1957,7.1865,7.1957,65621.7346
2005-05-18 11:10:00,23.59,23.62,23.59,23.61,117659.35214211076,7.1926,7.2018,7.1926,7.1987,117659.3521
2005-05-18 11:15:00,23.61,23.65,23.61,23.65,53291.53605015674,7.1987,7.2109,7.1987,7.2109,53291.5361
2005-05-18 11:20:00,23.65,23.67,23.63,23.64,64367.81609195402,7.2109,7.217,7.2048,7.2079,64367.8161
2005-05-18 11:25:00,23.64,23.65,23.63,23.65,53918.49529780564,7.2079,7.2109,7.2048,7.2109,53918.4953
2005-05-18 11:30:00,23.64,23.66,23.62,23.65,34273.772204806686,7.2079,7.214,7.2018,7.2109,34273.7722
2005-05-18 11:35:00,23.66,23.66,23.64,23.65,27168.23406478579,7.214,7.214,7.2079,7.2109,27168.2341
2005-05-18 11:40:00,23.65,23.65,23.62,23.63,35109.71786833856,7.2109,7.2109,7.2018,7.2048,35109.7179
2005-05-18 11:45:00,23.63,23.65,23.63,23.65,39707.419017763845,7.2048,7.2109,7.2048,7.2109,39707.419
2005-05-18 11:50:00,23.65,23.71,23.64,23.71,93416.92789968652,7.2109,7.2292,7.2079,7.2292,93416.9279
2005-05-18 11:55:00,23.7,23.71,23.69,23.7,34900.73145245559,7.2262,7.2292,7.2231,7.2262,34900.7315
2005-05-18 12:00:00,23.7,23.72,23.69,23.72,54336.46812957158,7.2262,7.2323,7.2231,7.2323,54336.4681
2005-05-18 12:05:00,23.71,23.72,23.69,23.72,53709.50888192267,7.2292,7.2323,7.2231,7.2323,53709.5089
2005-05-18 12:10:00,23.71,23.74,23.7,23.7,66039.70741901777,7.2292,7.2384,7.2262,7.2262,66039.7074
2005-05-18 12:15:00,23.7,23.7,23.69,23.7,75444.0961337513,7.2262,7.2262,7.2231,7.2262,75444.0961
2005-05-18 12:20:00,23.7,23.71,23.68,23.7,54127.481713688605,7.2262,7.2292,7.2201,7.2262,54127.4817
2005-05-18 12:25:00,23.69,23.7,23.69,23.7,33019.85370950888,7.2231,7.2262,7.2231,7.2262,33019.8537
2005-05-18 12:30:00,23.7,23.72,23.69,23.72,34273.772204806686,7.2262,7.2323,7.2231,7.2323,34273.7722
2005-05-18 12:35:00,23.71,23.72,23.7,23.71,40752.35109717868,7.2292,7.2323,7.2262,7.2292,40752.3511
2005-05-18 12:40:00,23.71,23.74,23.7,23.7,63322.88401253918,7.2292,7.2384,7.2262,7.2262,63322.884
2005-05-18 12:45:00,23.7,23.71,23.7,23.71,46185.99791013584,7.2262,7.2292,7.2262,7.2292,46185.9979
2005-05-18 12:50:00,23.71,23.74,23.71,23.74,107628.00417972832,7.2292,7.2384,7.2292,7.2384,107628.0042
2005-05-18 12:55:00,23.73,23.76,23.69,23.69,75444.0961337513,7.2353,7.2444,7.2231,7.2231,75444.0961
2005-05-18 13:00:00,23.69,23.71,23.67,23.67,135632.18390804596,7.2231,7.2292,7.217,7.217,135632.1839
2005-05-18 13:05:00,23.68,23.69,23.66,23.67,58725.18286311389,7.2201,7.2231,7.214,7.217,58725.1829
2005-05-18 13:10:00,23.66,23.68,23.66,23.67,55381.400208986415,7.214,7.2201,7.214,7.217,55381.4002
2005-05-18 13:15:00,23.66,23.67,23.64,23.65,36572.62277951933,7.214,7.217,7.2079,7.2109,36572.6228
2005-05-18 13:20:00,23.65,23.65,23.63,23.64,42842.21525600836,7.2109,7.2109,7.2048,7.2079,42842.2153
2005-05-18 13:25:00,23.64,23.66,23.63,23.65,60188.08777429467,7.2079,7.214,7.2048,7.2109,60188.0878
2005-05-18 13:30:00,23.64,23.65,23.63,23.64,49529.780564263325,7.2079,7.2109,7.2048,7.2079,49529.7806
2005-05-18 13:35:00,23.64,23.65,23.64,23.64,45768.0250783699,7.2079,7.2109,7.2079,7.2079,45768.0251
2005-05-18 13:40:00,23.64,23.66,23.59,23.6,103448.27586206896,7.2079,7.214,7.1926,7.1957,103448.2759
2005-05-18 13:45:00,23.6,23.6,23.59,23.6,126227.79519331244,7.1957,7.1957,7.1926,7.1957,126227.7952
2005-05-18 13:50:00,23.59,23.6,23.57,23.58,66039.70741901777,7.1926,7.1957,7.1865,7.1896,66039.7074
2005-05-18 13:55:00,23.58,23.59,23.55,23.55,83803.55276907001,7.1896,7.1926,7.1804,7.1804,83803.5528
2005-05-18 14:00:00,23.55,23.61,23.55,23.59,65621.73458725182,7.1804,7.1987,7.1804,7.1926,65621.7346
2005-05-18 14:05:00,23.59,23.62,23.59,23.61,77951.93312434692,7.1926,7.2018,7.1926,7.1987,77951.9331
2005-05-18 14:10:00,23.61,23.62,23.58,23.58,59143.15569487983,7.1987,7.2018,7.1896,7.1896,59143.1557
2005-05-18 14:15:00,23.58,23.62,23.58,23.58,91536.0501567398,7.1896,7.2018,7.1896,7.1896,91536.0502
2005-05-18 14:20:00,23.58,23.6,23.57,23.59,110762.80041797285,7.1896,7.1957,7.1865,7.1926,110762.8004
2005-05-18 14:25:00,23.59,23.6,23.58,23.59,45977.01149425288,7.1926,7.1957,7.1896,7.1926,45977.0115
2005-05-18 14:30:00,23.59,23.63,23.58,23.62,70428.42215256009,7.1926,7.2048,7.1896,7.2018,70428.4222
2005-05-18 14:35:00,23.62,23.62,23.6,23.6,81086.72936259143,7.2018,7.2018,7.1957,7.1957,81086.7294
2005-05-18 14:40:00,23.61,23.62,23.57,23.6,53500.52246603971,7.1987,7.2018,7.1865,7.1957,53500.5225
2005-05-18 14:45:00,23.6,23.6,23.58,23.59,66039.70741901777,7.1957,7.1957,7.1896,7.1926,66039.7074
2005-05-18 14:50:00,23.59,23.64,23.59,23.62,68547.54440961337,7.1926,7.2079,7.1926,7.2018,68547.5444
2005-05-18 14:55:00,23.62,23.65,23.61,23.62,58098.223615465,7.2018,7.2109,7.1987,7.2018,58098.2236
2005-05-18 15:00:00,23.62,23.62,23.6,23.62,101567.39811912226,7.2018,7.2018,7.1957,7.2018,101567.3981
2005-05-18 15:05:00,23.63,23.63,23.62,23.62,79205.85161964472,7.2048,7.2048,7.2018,7.2018,79205.8516
2005-05-18 15:10:00,23.62,23.63,23.61,23.61,93207.94148380354,7.2018,7.2048,7.1987,7.1987,93207.9415
2005-05-18 15:15:00,23.61,23.62,23.6,23.6,56844.305120167184,7.1987,7.2018,7.1957,7.1957,56844.3051
2005-05-18 15:20:00,23.6,23.61,23.59,23.6,61442.00626959247,7.1957,7.1987,7.1926,7.1957,61442.0063
2005-05-18 15:25:00,23.6,23.63,23.56,23.56,90073.14524555903,7.1957,7.2048,7.1835,7.1835,90073.1452
2005-05-18 15:30:00,23.56,23.59,23.56,23.58,165726.22779519332,7.1835,7.1926,7.1835,7.1896,165726.2278
2005-05-18 15:35:00,23.58,23.58,23.53,23.54,164681.29571577843,7.1896,7.1896,7.1743,7.1774,164681.2957
2005-05-18 15:40:00,23.54,23.59,23.54,23.56,144409.6133751306,7.1774,7.1926,7.1774,7.1835,144409.6134
2005-05-18 15:45:00,23.56,23.59,23.56,23.59,129362.59143155694,7.1835,7.1926,7.1835,7.1926,129362.5914
2005-05-18 15:50:00,23.6,23.62,23.57,23.57,161337.513061651,7.1957,7.2018,7.1865,7.1865,161337.5131
2005-05-18 15:55:00,23.57,23.63,23.56,23.61,190386.6248693835,7.1865,7.2048,7.1835,7.1987,190386.6249
2005-05-19 09:30:00,23.64,23.65,23.57,23.58,241797.2831765935,7.2079,7.2109,7.1865,7.1896,241797.2832
2005-05-19 09:35:00,23.58,23.6,23.5,23.54,179310.3448275862,7.1896,7.1957,7.1652,7.1774,179310.3448
2005-05-19 09:40:00,23.54,23.57,23.52,23.52,71682.34064785788,7.1774,7.1865,7.1713,7.1713,71682.3406
2005-05-19 09:45:00,23.52,23.55,23.5,23.51,51410.65830721003,7.1713,7.1804,7.1652,7.1682,51410.6583
2005-05-19 09:50:00,23.5,23.51,23.47,23.49,93416.92789968652,7.1652,7.1682,7.156,7.1621,93416.9279
2005-05-19 09:55:00,23.48,23.5,23.45,23.45,83385.57993730408,7.1591,7.1652,7.1499,7.1499,83385.5799
2005-05-19 10:00:00,23.45,23.45,23.41,23.44,135841.17032392893,7.1499,7.1499,7.1377,7.1469,135841.1703
2005-05-19 10:05:00,23.44,23.45,23.4,23.45,128526.64576802508,7.1469,7.1499,7.1347,7.1499,128526.6458
2005-05-19 10:10:00,23.45,23.47,23.43,23.46,75653.08254963427,7.1499,7.156,7.1438,7.153,75653.0825
2005-05-19 10:15:00,23.46,23.47,23.42,23.43,71891.32706374086,7.153,7.156,7.1408,7.1438,71891.3271
2005-05-19 10:20:00,23.42,23.42,23.37,23.37,127272.72727272726,7.1408,7.1408,7.1255,7.1255,127272.7273
2005-05-19 10:25:00,23.37,23.4,23.36,23.39,73354.23197492163,7.1255,7.1347,7.1225,7.1316,73354.232
2005-05-19 10:30:00,23.4,23.4,23.35,23.37,154858.934169279,7.1347,7.1347,7.1194,7.1255,154858.9342
2005-05-19 10:35:00,23.37,23.39,23.36,23.36,85475.44409613375,7.1255,7.1316,7.1225,7.1225,85475.4441
2005-05-19 10:40:00,23.36,23.38,23.34,23.36,133960.29258098223,7.1225,7.1286,7.1164,7.1225,133960.2926
2005-05-19 10:45:00,23.34,23.36,23.33,23.33,83594.56635318704,7.1164,7.1225,7.1133,7.1133,83594.5664
2005-05-19 10:50:00,23.33,23.33,23.3,23.31,223406.4785788924,7.1133,7.1133,7.1042,7.1072,223406.4786
2005-05-19 10:55:00,23.31,23.35,23.3,23.32,129571.57784743993,7.1072,7.1194,7.1042,7.1103,129571.5778
2005-05-19 11:00:00,23.31,23.32,23.29,23.3,147335.42319749217,7.1072,7.1103,7.1011,7.1042,147335.4232
2005-05-19 11:05:00,23.3,23.31,23.28,23.29,106165.09926854754,7.1042,7.1072,7.0981,7.1011,106165.0993
2005-05-19 11:10:00,23.29,23.35,23.29,23.34,165935.2142110763,7.1011,7.1194,7.1011,7.1164,165935.2142
2005-05-19 11:15:00,23.34,23.35,23.33,23.33,101567.39811912226,7.1164,7.1194,7.1133,7.1133,101567.3981
2005-05-19 11:20:00,23.33,23.35,23.32,23.35,89237.19958202717,7.1133,7.1194,7.1103,7.1194,89237.1996
2005-05-19 11:25:00,23.34,23.35,23.31,23.33,30512.01671891327,7.1164,7.1194,7.1072,7.1133,30512.0167
2005-05-19 11:30:00,23.33,23.35,23.31,23.34,63322.88401253918,7.1133,7.1194,7.1072,7.1164,63322.884
2005-05-19 11:35:00,23.34,23.37,23.34,23.37,81295.71577847439,7.1164,7.1255,7.1164,7.1255,81295.7158
2005-05-19 11:40:00,23.37,23.38,23.36,23.37,56217.345872518286,7.1255,7.1286,7.1225,7.1255,56217.3459
2005-05-19 11:45:00,23.37,23.37,23.36,23.36,41797.28317659352,7.1255,7.1255,7.1225,7.1225,41797.2832
2005-05-19 11:50:00,23.36,23.38,23.35,23.38,65621.73458725182,7.1225,7.1286,7.1194,7.1286,65621.7346
2005-05-19 11:55:00,23.39,23.39,23.35,23.36,52455.59038662487,7.1316,7.1316,7.1194,7.1225,52455.5904
2005-05-19 12:00:00,23.35,23.37,23.31,23.35,90282.131661442,7.1194,7.1255,7.1072,7.1194,90282.1317
2005-05-19 12:05:00,23.35,23.36,23.33,23.35,61650.992685475445,7.1194,7.1225,7.1133,7.1194,61650.9927
2005-05-19 12:10:00,23.35,23.37,23.32,23.37,30512.01671891327,7.1194,7.1255,7.1103,7.1255,30512.0167
2005-05-19 12:15:00,23.36,23.36,23.34,23.35,43051.20167189133,7.1225,7.1225,7.1164,7.1194,43051.2017
2005-05-19 12:20:00,23.35,23.42,23.35,23.4,56008.35945663532,7.1194,7.1408,7.1194,7.1347,56008.3595
2005-05-19 12:25:00,23.39,23.39,23.36,23.37,36990.59561128527,7.1316,7.1316,7.1225,7.1255,36990.5956
2005-05-19 12:30:00,23.37,23.38,23.35,23.38,38244.51410658307,7.1255,7.1286,7.1194,7.1286,38244.5141
2005-05-19 12:35:00,23.37,23.38,23.36,23.37,22779.519331243468,7.1255,7.1286,7.1225,7.1255,22779.5193
2005-05-19 12:40:00,23.37,23.37,23.34,23.35,72100.31347962382,7.1255,7.1255,7.1164,7.1194,72100.3135
2005-05-19 12:45:00,23.35,23.37,23.35,23.37,42842.21525600836,7.1194,7.1255,7.1194,7.1255,42842.2153
2005-05-19 12:50:00,23.37,23.37,23.35,23.35,35527.69070010449,7.1255,7.1255,7.1194,7.1194,35527.6907
2005-05-19 12:55:00,23.35,23.36,23.34,23.35,65412.74817136886,7.1194,7.1225,7.1164,7.1194,65412.7482
2005-05-19 13:00:00,23.36,23.37,23.36,23.37,39289.44618599791,7.1225,7.1255,7.1225,7.1255,39289.4462
2005-05-19 13:05:00,23.37,23.37,23.35,23.37,36154.649947753394,7.1255,7.1255,7.1194,7.1255,36154.6499
2005-05-19 13:10:00,23.37,23.37,23.35,23.35,46394.984326018806,7.1255,7.1255,7.1194,7.1194,46394.9843
2005-05-19 13:15:00,23.35,23.37,23.35,23.37,34482.75862068965,7.1194,7.1255,7.1194,7.1255,34482.7586
2005-05-19 13:20:00,23.37,23.37,23.37,23.37,24660.397074190176,7.1255,7.1255,7.1255,7.1255,24660.3971
2005-05-19 13:25:00,23.37,23.37,23.37,23.37,35318.70428422152,7.1255,7.1255,7.1255,7.1255,35318.7043
2005-05-19 13:30:00,23.37,23.38,23.36,23.38,41170.32392894461,7.1255,7.1286,7.1225,7.1286,41170.3239
2005-05-19 13:35:00,23.38,23.38,23.37,23.37,14420.062695924764,7.1286,7.1286,7.1255,7.1255,14420.0627
2005-05-19 13:40:00,23.37,23.37,23.35,23.35,34900.73145245559,7.1255,7.1255,7.1194,7.1194,34900.7315
2005-05-19 13:45:00,23.35,23.36,23.34,23.34,60397.07419017764,7.1194,7.1225,7.1164,7.1164,60397.0742
2005-05-19 13:50:00,23.34,23.35,23.32,23.35,66039.70741901777,7.1164,7.1194,7.1103,7.1194,66039.7074
2005-05-19 13:55:00,23.34,23.36,23.33,23.33,42633.22884012539,7.1164,7.1225,7.1133,7.1133,42633.2288
2005-05-19 14:00:00,23.33,23.33,23.3,23.3,69801.46290491118,7.1133,7.1133,7.1042,7.1042,69801.4629
2005-05-19 14:05:00,23.3,23.34,23.3,23.34,59770.11494252874,7.1042,7.1164,7.1042,7.1164,59770.1149
2005-05-19 14:10:00,23.34,23.37,23.34,23.36,50992.685475444094,7.1164,7.1255,7.1164,7.1225,50992.6855
2005-05-19 14:15:00,23.36,23.37,23.35,23.37,56217.345872518286,7.1225,7.1255,7.1194,7.1255,56217.3459
2005-05-19 14:20:00,23.37,23.37,23.35,23.36,34273.772204806686,7.1255,7.1255,7.1194,7.1225,34273.7722
2005-05-19 14:25:00,23.36,23.37,23.35,23.37,36154.649947753394,7.1225,7.1255,7.1194,7.1255,36154.6499
2005-05-19 14:30:00,23.37,23.38,23.36,23.36,38871.47335423197,7.1255,7.1286,7.1225,7.1225,38871.4734
2005-05-19 14:35:00,23.36,23.36,23.34,23.34,54754.44096133751,7.1225,7.1225,7.1164,7.1164,54754.441
2005-05-19 14:40:00,23.34,23.36,23.33,23.35,48066.87565308255,7.1164,7.1225,7.1133,7.1194,48066.8757
2005-05-19 14:45:00,23.35,23.38,23.3,23.38,127063.7408568443,7.1194,7.1286,7.1042,7.1286,127063.7409
2005-05-19 14:50:00,23.38,23.42,23.37,23.42,91745.03657262278,7.1286,7.1408,7.1255,7.1408,91745.0366
2005-05-19 14:55:00,23.41,23.42,23.38,23.39,36990.59561128527,7.1377,7.1408,7.1286,7.1316,36990.5956
2005-05-19 15:00:00,23.38,23.4,23.37,23.39,76907.00104493208,7.1286,7.1347,7.1255,7.1316,76907.001
2005-05-19 15:05:00,23.39,23.44,23.39,23.43,103657.26227795192,7.1316,7.1469,7.1316,7.1438,103657.2623
2005-05-19 15:10:00,23.42,23.43,23.41,23.41,59352.1421107628,7.1408,7.1438,7.1377,7.1377,59352.1421
2005-05-19 15:15:00,23.41,23.44,23.41,23.44,73145.24555903867,7.1377,7.1469,7.1377,7.1469,73145.2456
2005-05-19 15:20:00,23.44,23.44,23.42,23.43,18390.80459770115,7.1469,7.1469,7.1408,7.1438,18390.8046
2005-05-19 15:25:00,23.43,23.43,23.4,23.42,43887.14733542319,7.1438,7.1438,7.1347,7.1408,43887.1473
2005-05-19 15:30:00,23.43,23.46,23.41,23.46,97178.68338557992,7.1438,7.153,7.1377,7.153,97178.6834
2005-05-19 15:35:00,23.46,23.46,23.43,23.45,88401.25391849529,7.153,7.153,7.1438,7.1499,88401.2539
2005-05-19 15:40:00,23.45,23.47,23.45,23.47,186415.8829676071,7.1499,7.156,7.1499,7.156,186415.883
2005-05-19 15:45:00,23.47,23.48,23.46,23.47,221107.6280041797,7.156,7.1591,7.153,7.156,221107.628
2005-05-19 15:50:00,23.47,23.5,23.46,23.48,168025.07836990594,7.156,7.1652,7.153,7.1591,168025.0784
2005-05-19 15:55:00,23.49,23.5,23.47,23.47,302194.35736677115,7.1621,7.1652,7.156,7.156,302194.3574
2005-05-20 09:30:00,23.53,23.53,23.4,23.41,959247.6489028212,7.1743,7.1743,7.1347,7.1377,959247.6489
2005-05-20 09:35:00,23.4,23.48,23.4,23.48,68129.57157784744,7.1347,7.1591,7.1347,7.1591,68129.5716
2005-05-20 09:40:00,23.48,23.48,23.37,23.43,68129.57157784744,7.1591,7.1591,7.1255,7.1438,68129.5716
2005-05-20 09:45:00,23.43,23.45,23.37,23.4,45350.05224660397,7.1438,7.1499,7.1255,7.1347,45350.0522
2005-05-20 09:50:00,23.39,23.42,23.36,23.37,38244.51410658307,7.1316,7.1408,7.1225,7.1255,38244.5141
2005-05-20 09:55:00,23.37,23.45,23.37,23.41,29676.0710553814,7.1255,7.1499,7.1255,7.1377,29676.0711
2005-05-20 10:00:00,23.42,23.47,23.37,23.41,45350.05224660397,7.1408,7.156,7.1255,7.1377,45350.0522
2005-05-20 10:05:00,23.41,23.42,23.37,23.38,39916.40543364681,7.1377,7.1408,7.1255,7.1286,39916.4054
2005-05-20 10:10:00,23.38,23.38,23.36,23.36,34691.74503657262,7.1286,7.1286,7.1225,7.1225,34691.745
2005-05-20 10:15:00,23.37,23.37,23.33,23.35,40125.39184952978,7.1255,7.1255,7.1133,7.1194,40125.3918
2005-05-20 10:20:00,23.36,23.37,23.33,23.33,29258.098223615463,7.1225,7.1255,7.1133,7.1133,29258.0982
2005-05-20 10:25:00,23.33,23.36,23.33,23.36,26750.261233019854,7.1133,7.1225,7.1133,7.1225,26750.2612
2005-05-20 10:30:00,23.35,23.35,23.34,23.35,48275.86206896552,7.1194,7.1194,7.1164,7.1194,48275.8621
2005-05-20 10:35:00,23.35,23.35,23.35,23.35,39707.419017763845,7.1194,7.1194,7.1194,7.1194,39707.419
2005-05-20 10:40:00,23.35,23.35,23.32,23.33,39498.43260188088,7.1194,7.1194,7.1103,7.1133,39498.4326
2005-05-20 10:45:00,23.33,23.37,23.33,23.37,109717.868338558,7.1133,7.1255,7.1133,7.1255,109717.8683
2005-05-20 10:50:00,23.37,23.39,23.34,23.35,58307.21003134796,7.1255,7.1316,7.1164,7.1194,58307.21
2005-05-20 10:55:00,23.35,23.36,23.34,23.35,24869.383490073145,7.1194,7.1225,7.1164,7.1194,24869.3835
2005-05-20 11:00:00,23.36,23.4,23.36,23.39,87356.32183908045,7.1225,7.1347,7.1225,7.1316,87356.3218
2005-05-20 11:05:00,23.39,23.45,23.39,23.45,104493.2079414838,7.1316,7.1499,7.1316,7.1499,104493.2079
2005-05-20 11:10:00,23.45,23.48,23.45,23.47,64158.82967607105,7.1499,7.1591,7.1499,7.156,64158.8297
2005-05-20 11:15:00,23.47,23.48,23.47,23.48,64994.77533960292,7.156,7.1591,7.156,7.1591,64994.7753
2005-05-20 11:20:00,23.48,23.48,23.46,23.47,39498.43260188088,7.1591,7.1591,7.153,7.156,39498.4326
2005-05-20 11:25:00,23.46,23.47,23.43,23.44,79623.82445141066,7.153,7.156,7.1438,7.1469,79623.8245
2005-05-20 11:30:00,23.44,23.45,23.42,23.44,46394.984326018806,7.1469,7.1499,7.1408,7.1469,46394.9843
2005-05-20 11:35:00,23.42,23.46,23.42,23.46,40752.35109717868,7.1408,7.153,7.1408,7.153,40752.3511
2005-05-20 11:40:00,23.46,23.46,23.44,23.45,56008.35945663532,7.153,7.153,7.1469,7.1499,56008.3595
2005-05-20 11:45:00,23.45,23.45,23.44,23.44,53500.52246603971,7.1499,7.1499,7.1469,7.1469,53500.5225
2005-05-20 11:50:00,23.44,23.45,23.39,23.39,36990.59561128527,7.1469,7.1499,7.1316,7.1316,36990.5956
2005-05-20 11:55:00,23.4,23.43,23.38,23.43,68965.5172413793,7.1347,7.1438,7.1286,7.1438,68965.5172
2005-05-20 12:00:00,23.43,23.43,23.39,23.4,55799.37304075235,7.1438,7.1438,7.1316,7.1347,55799.373
2005-05-20 12:05:00,23.41,23.42,23.4,23.42,28840.125391849528,7.1377,7.1408,7.1347,7.1408,28840.1254
2005-05-20 12:10:00,23.42,23.43,23.41,23.43,166980.1462904911,7.1408,7.1438,7.1377,7.1438,166980.1463
2005-05-20 12:15:00,23.42,23.45,23.41,23.42,12957.157784743991,7.1408,7.1499,7.1377,7.1408,12957.1578
2005-05-20 12:20:00,23.42,23.44,23.42,23.43,43051.20167189133,7.1408,7.1469,7.1408,7.1438,43051.2017
2005-05-20 12:25:00,23.43,23.44,23.42,23.42,28840.125391849528,7.1438,7.1469,7.1408,7.1408,28840.1254
2005-05-20 12:30:00,23.43,23.43,23.41,23.43,23615.46499477534,7.1438,7.1438,7.1377,7.1438,23615.465
2005-05-20 12:35:00,23.43,23.43,23.42,23.43,20062.69592476489,7.1438,7.1438,7.1408,7.1438,20062.6959
2005-05-20 12:40:00,23.44,23.44,23.42,23.42,46603.97074190177,7.1469,7.1469,7.1408,7.1408,46603.9707
2005-05-20 12:45:00,23.42,23.42,23.41,23.41,20689.6551724138,7.1408,7.1408,7.1377,7.1377,20689.6552
2005-05-20 12:50:00,23.42,23.44,23.41,23.44,49529.780564263325,7.1408,7.1469,7.1377,7.1469,49529.7806
2005-05-20 12:55:00,23.44,23.45,23.43,23.45,139811.91222570534,7.1469,7.1499,7.1438,7.1499,139811.9122
2005-05-20 13:00:00,23.45,23.46,23.44,23.45,44514.1065830721,7.1499,7.153,7.1469,7.1499,44514.1066
2005-05-20 13:05:00,23.45,23.45,23.43,23.44,40543.36468129572,7.1499,7.1499,7.1438,7.1469,40543.3647
2005-05-20 13:10:00,23.44,23.44,23.43,23.44,22779.519331243468,7.1469,7.1469,7.1438,7.1469,22779.5193
2005-05-20 13:15:00,23.44,23.45,23.43,23.45,47439.91640543364,7.1469,7.1499,7.1438,7.1499,47439.9164
2005-05-20 13:20:00,23.45,23.45,23.42,23.43,31347.96238244514,7.1499,7.1499,7.1408,7.1438,31347.9624
2005-05-20 13:25:00,23.43,23.45,23.43,23.45,34064.78578892372,7.1438,7.1499,7.1438,7.1499,34064.7858
2005-05-20 13:30:00,23.45,23.46,23.44,23.45,48902.82131661442,7.1499,7.153,7.1469,7.1499,48902.8213
2005-05-20 13:35:00,23.45,23.46,23.44,23.44,27377.220480668755,7.1499,7.153,7.1469,7.1469,27377.2205
2005-05-20 13:40:00,23.43,23.44,23.43,23.44,28422.152560083592,7.1438,7.1469,7.1438,7.1469,28422.1526
2005-05-20 13:45:00,23.44,23.46,23.43,23.46,37617.55485893417,7.1469,7.153,7.1438,7.153,37617.5549
2005-05-20 13:50:00,23.46,23.47,23.43,23.43,47021.94357366771,7.153,7.156,7.1438,7.1438,47021.9436
2005-05-20 13:55:00,23.43,23.43,23.42,23.42,25496.342737722047,7.1438,7.1438,7.1408,7.1408,25496.3427
2005-05-20 14:00:00,23.42,23.42,23.41,23.41,24242.42424242424,7.1408,7.1408,7.1377,7.1377,24242.4242
2005-05-20 14:05:00,23.41,23.42,23.41,23.42,29676.0710553814,7.1377,7.1408,7.1377,7.1408,29676.0711
2005-05-20 14:10:00,23.42,23.46,23.42,23.46,88819.22675026122,7.1408,7.153,7.1408,7.153,88819.2268
2005-05-20 14:15:00,23.46,23.46,23.42,23.42,29258.098223615463,7.153,7.153,7.1408,7.1408,29258.0982
2005-05-20 14:20:00,23.43,23.44,23.41,23.43,42215.25600835946,7.1438,7.1469,7.1377,7.1438,42215.256
2005-05-20 14:25:00,23.43,23.43,23.41,23.42,268338.5579937304,7.1438,7.1438,7.1377,7.1408,268338.558
2005-05-20 14:30:00,23.42,23.42,23.41,23.41,58725.18286311389,7.1408,7.1408,7.1377,7.1377,58725.1829
2005-05-20 14:35:00,23.41,23.42,23.4,23.41,29258.098223615463,7.1377,7.1408,7.1347,7.1377,29258.0982
2005-05-20 14:40:00,23.41,23.42,23.38,23.39,77324.97387669802,7.1377,7.1408,7.1286,7.1316,77324.9739
2005-05-20 14:45:00,23.39,23.39,23.37,23.37,143991.6405433647,7.1316,7.1316,7.1255,7.1255,143991.6405
2005-05-20 14:50:00,23.37,23.38,23.36,23.36,43051.20167189133,7.1255,7.1286,7.1225,7.1225,43051.2017
2005-05-20 14:55:00,23.36,23.37,23.36,23.36,53291.53605015674,7.1225,7.1255,7.1225,7.1225,53291.5361
2005-05-20 15:00:00,23.36,23.37,23.33,23.35,80459.77011494253,7.1225,7.1255,7.1133,7.1194,80459.7701
2005-05-20 15:05:00,23.35,23.38,23.34,23.37,58934.16927899687,7.1194,7.1286,7.1164,7.1255,58934.1693
2005-05-20 15:10:00,23.38,23.39,23.37,23.38,35109.71786833856,7.1286,7.1316,7.1255,7.1286,35109.7179
2005-05-20 15:15:00,23.37,23.38,23.37,23.38,24869.383490073145,7.1255,7.1286,7.1255,7.1286,24869.3835
2005-05-20 15:20:00,23.38,23.39,23.37,23.38,35945.66353187043,7.1286,7.1316,7.1255,7.1286,35945.6635
2005-05-20 15:25:00,23.38,23.4,23.37,23.4,41170.32392894461,7.1286,7.1347,7.1255,7.1347,41170.3239
2005-05-20 15:30:00,23.39,23.41,23.39,23.41,92371.99582027168,7.1316,7.1377,7.1316,7.1377,92371.9958
2005-05-20 15:35:00,23.41,23.42,23.4,23.42,50156.73981191222,7.1377,7.1408,7.1347,7.1408,50156.7398
2005-05-20 15:40:00,23.42,23.42,23.4,23.4,67502.61233019854,7.1408,7.1408,7.1347,7.1347,67502.6123
2005-05-20 15:45:00,23.41,23.42,23.38,23.39,108045.97701149424,7.1377,7.1408,7.1286,7.1316,108045.977
2005-05-20 15:50:00,23.38,23.38,23.34,23.37,148171.36886102404,7.1286,7.1286,7.1164,7.1255,148171.3689
2005-05-20 15:55:00,23.37,23.4,23.35,23.39,212121.21212121213,7.1255,7.1347,7.1194,7.1316,212121.2121
2005-05-23 09:30:00,23.54,23.54,23.47,23.48,385370.9508881923,7.1774,7.1774,7.156,7.1591,385370.9509
2005-05-23 09:35:00,23.47,23.49,23.39,23.42,54963.42737722048,7.156,7.1621,7.1316,7.1408,54963.4274
2005-05-23 09:40:00,23.42,23.43,23.38,23.42,56008.35945663532,7.1408,7.1438,7.1286,7.1408,56008.3595
2005-05-23 09:45:00,23.4,23.4,23.35,23.4,89655.1724137931,7.1347,7.1347,7.1194,7.1347,89655.1724
2005-05-23 09:50:00,23.38,23.38,23.3,23.3,88192.26750261233,7.1286,7.1286,7.1042,7.1042,88192.2675
2005-05-23 09:55:00,23.33,23.38,23.31,23.38,70010.44932079414,7.1133,7.1286,7.1072,7.1286,70010.4493
2005-05-23 10:00:00,23.38,23.4,23.36,23.36,142528.7356321839,7.1286,7.1347,7.1225,7.1225,142528.7356
2005-05-23 10:05:00,23.36,23.37,23.31,23.37,109926.85475444097,7.1225,7.1255,7.1072,7.1255,109926.8548
2005-05-23 10:10:00,23.36,23.37,23.35,23.36,62068.96551724138,7.1225,7.1255,7.1194,7.1225,62068.9655
2005-05-23 10:15:00,23.35,23.38,23.33,23.36,72727.27272727272,7.1194,7.1286,7.1133,7.1225,72727.2727
2005-05-23 10:20:00,23.36,23.36,23.33,23.35,39080.45977011494,7.1225,7.1225,7.1133,7.1194,39080.4598
2005-05-23 10:25:00,23.35,23.35,23.33,23.35,27377.220480668755,7.1194,7.1194,7.1133,7.1194,27377.2205
2005-05-23 10:30:00,23.35,23.38,23.33,23.33,73563.2183908046,7.1194,7.1286,7.1133,7.1133,73563.2184
2005-05-23 10:35:00,23.33,23.33,23.3,23.31,72100.31347962382,7.1133,7.1133,7.1042,7.1072,72100.3135
2005-05-23 10:40:00,23.31,23.35,23.3,23.32,100313.47962382445,7.1072,7.1194,7.1042,7.1103,100313.4796
2005-05-23 10:45:00,23.32,23.32,23.25,23.27,150679.20585161963,7.1103,7.1103,7.0889,7.095,150679.2059
2005-05-23 10:50:00,23.26,23.26,23.21,23.26,170532.91536050156,7.092,7.092,7.0768,7.092,170532.9154
2005-05-23 10:55:00,23.26,23.27,23.24,23.25,56844.305120167184,7.092,7.095,7.0859,7.0889,56844.3051
2005-05-23 11:00:00,23.25,23.25,23.23,23.24,100104.49320794149,7.0889,7.0889,7.0829,7.0859,100104.4932
2005-05-23 11:05:00,23.24,23.27,23.24,23.26,50365.72622779519,7.0859,7.095,7.0859,7.092,50365.7262
2005-05-23 11:10:00,23.26,23.27,23.26,23.27,26959.24764890282,7.092,7.095,7.092,7.095,26959.2476
2005-05-23 11:15:00,23.28,23.29,23.27,23.28,52664.57680250784,7.0981,7.1011,7.095,7.0981,52664.5768
2005-05-23 11:20:00,23.28,23.29,23.26,23.27,25705.329153605016,7.0981,7.1011,7.092,7.095,25705.3292
2005-05-23 11:25:00,23.27,23.3,23.27,23.29,26123.30198537095,7.095,7.1042,7.095,7.1011,26123.302
2005-05-23 11:30:00,23.29,23.32,23.28,23.32,59352.1421107628,7.1011,7.1103,7.0981,7.1103,59352.1421
2005-05-23 11:35:00,23.32,23.32,23.3,23.31,57680.250783699055,7.1103,7.1103,7.1042,7.1072,57680.2508
2005-05-23 11:40:00,23.3,23.32,23.3,23.31,26959.24764890282,7.1042,7.1103,7.1042,7.1072,26959.2476
2005-05-23 11:45:00,23.31,23.35,23.31,23.33,58934.16927899687,7.1072,7.1194,7.1072,7.1133,58934.1693
2005-05-23 11:50:00,23.33,23.34,23.33,23.34,21107.62800417973,7.1133,7.1164,7.1133,7.1164,21107.628
2005-05-23 11:55:00,23.33,23.35,23.32,23.35,49738.76698014629,7.1133,7.1194,7.1103,7.1194,49738.767
2005-05-23 12:00:00,23.34,23.36,23.34,23.36,99477.53396029258,7.1164,7.1225,7.1164,7.1225,99477.534
2005-05-23 12:05:00,23.35,23.37,23.35,23.37,59770.11494252874,7.1194,7.1255,7.1194,7.1255,59770.1149
2005-05-23 12:10:00,23.37,23.37,23.36,23.37,30303.0303030303,7.1255,7.1255,7.1225,7.1255,30303.0303
2005-05-23 12:15:00,23.37,23.38,23.36,23.37,62277.95193312434,7.1255,7.1286,7.1225,7.1255,62277.9519
2005-05-23 12:20:00,23.37,23.37,23.35,23.36,35527.69070010449,7.1255,7.1255,7.1194,7.1225,35527.6907
2005-05-23 12:25:00,23.36,23.36,23.34,23.35,33646.81295715778,7.1225,7.1225,7.1164,7.1194,33646.813
2005-05-23 12:30:00,23.35,23.37,23.35,23.35,46185.99791013584,7.1194,7.1255,7.1194,7.1194,46185.9979
2005-05-23 12:35:00,23.35,23.37,23.35,23.36,37617.55485893417,7.1194,7.1255,7.1194,7.1225,37617.5549
2005-05-23 12:40:00,23.36,23.37,23.35,23.35,57889.23719958203,7.1225,7.1255,7.1194,7.1194,57889.2372
2005-05-23 12:45:00,23.36,23.37,23.34,23.35,83594.56635318704,7.1225,7.1255,7.1164,7.1194,83594.5664
2005-05-23 12:50:00,23.34,23.35,23.33,23.33,38035.5276907001,7.1164,7.1194,7.1133,7.1133,38035.5277
2005-05-23 12:55:00,23.33,23.34,23.32,23.33,23406.478578892373,7.1133,7.1164,7.1103,7.1133,23406.4786
2005-05-23 13:00:00,23.34,23.35,23.34,23.34,30721.00313479624,7.1164,7.1194,7.1164,7.1164,30721.0031
2005-05-23 13:05:00,23.34,23.35,23.33,23.35,38244.51410658307,7.1164,7.1194,7.1133,7.1194,38244.5141
2005-05-23 13:10:00,23.35,23.35,23.34,23.34,30721.00313479624,7.1194,7.1194,7.1164,7.1164,30721.0031
2005-05-23 13:15:00,23.35,23.35,23.34,23.35,10867.293625914315,7.1194,7.1194,7.1164,7.1194,10867.2936
2005-05-23 13:20:00,23.35,23.35,23.34,23.35,69383.49007314524,7.1194,7.1194,7.1164,7.1194,69383.4901
2005-05-23 13:25:00,23.35,23.35,23.33,23.34,23406.478578892373,7.1194,7.1194,7.1133,7.1164,23406.4786
2005-05-23 13:30:00,23.34,23.35,23.34,23.35,38453.50052246604,7.1164,7.1194,7.1164,7.1194,38453.5005
2005-05-23 13:35:00,23.35,23.35,23.34,23.34,18390.80459770115,7.1194,7.1194,7.1164,7.1164,18390.8046
2005-05-23 13:40:00,23.33,23.33,23.32,23.32,39707.419017763845,7.1133,7.1133,7.1103,7.1103,39707.419
2005-05-23 13:45:00,23.32,23.32,23.3,23.3,41170.32392894461,7.1103,7.1103,7.1042,7.1042,41170.3239
2005-05-23 13:50:00,23.3,23.33,23.3,23.32,53918.49529780564,7.1042,7.1133,7.1042,7.1103,53918.4953
2005-05-23 13:55:00,23.31,23.33,23.3,23.33,26541.274817136884,7.1072,7.1133,7.1042,7.1133,26541.2748
2005-05-23 14:00:00,23.33,23.33,23.3,23.32,28422.152560083592,7.1133,7.1133,7.1042,7.1103,28422.1526
2005-05-23 14:05:00,23.32,23.37,23.31,23.37,84639.49843260187,7.1103,7.1255,7.1072,7.1255,84639.4984
2005-05-23 14:10:00,23.37,23.37,23.35,23.37,47021.94357366771,7.1255,7.1255,7.1194,7.1255,47021.9436
2005-05-23 14:15:00,23.36,23.41,23.36,23.4,69592.47648902821,7.1225,7.1377,7.1225,7.1347,69592.4765
2005-05-23 14:20:00,23.4,23.4,23.37,23.39,44514.1065830721,7.1347,7.1347,7.1255,7.1316,44514.1066
2005-05-23 14:25:00,23.39,23.41,23.36,23.37,48693.834900731454,7.1316,7.1377,7.1225,7.1255,48693.8349
2005-05-23 14:30:00,23.37,23.38,23.35,23.37,33019.85370950888,7.1255,7.1286,7.1194,7.1255,33019.8537
2005-05-23 14:35:00,23.37,23.38,23.36,23.37,59979.1013584117,7.1255,7.1286,7.1225,7.1255,59979.1014
2005-05-23 14:40:00,23.37,23.39,23.37,23.39,43051.20167189133,7.1255,7.1316,7.1255,7.1316,43051.2017
2005-05-23 14:45:00,23.39,23.41,23.38,23.41,35318.70428422152,7.1316,7.1377,7.1286,7.1377,35318.7043
2005-05-23 14:50:00,23.41,23.43,23.41,23.43,43051.20167189133,7.1377,7.1438,7.1377,7.1438,43051.2017
2005-05-23 14:55:00,23.43,23.43,23.41,23.41,36154.649947753394,7.1438,7.1438,7.1377,7.1377,36154.6499
2005-05-23 15:00:00,23.41,23.42,23.4,23.4,32392.89446185997,7.1377,7.1408,7.1347,7.1347,32392.8945
2005-05-23 15:05:00,23.39,23.41,23.39,23.4,88819.22675026122,7.1316,7.1377,7.1316,7.1347,88819.2268
2005-05-23 15:10:00,23.39,23.41,23.38,23.38,125809.8223615465,7.1316,7.1377,7.1286,7.1286,125809.8224
2005-05-23 15:15:00,23.38,23.39,23.37,23.39,51410.65830721003,7.1286,7.1316,7.1255,7.1316,51410.6583
2005-05-23 15:20:00,23.39,23.39,23.37,23.37,62277.95193312434,7.1316,7.1316,7.1255,7.1255,62277.9519
2005-05-23 15:25:00,23.37,23.37,23.35,23.35,58098.223615465,7.1255,7.1255,7.1194,7.1194,58098.2236
2005-05-23 15:30:00,23.34,23.37,23.34,23.37,152142.1107628004,7.1164,7.1255,7.1164,7.1255,152142.1108
2005-05-23 15:35:00,23.37,23.37,23.37,23.37,79832.81086729362,7.1255,7.1255,7.1255,7.1255,79832.8109
2005-05-23 15:40:00,23.37,23.37,23.33,23.34,193103.4482758621,7.1255,7.1255,7.1133,7.1164,193103.4483
2005-05-23 15:45:00,23.34,23.35,23.3,23.3,187878.78787878787,7.1164,7.1194,7.1042,7.1042,187878.7879
2005-05-23 15:50:00,23.3,23.32,23.28,23.3,153605.0156739812,7.1042,7.1103,7.0981,7.1042,153605.0157
2005-05-23 15:55:00,23.3,23.33,23.28,23.31,388923.7199582027,7.1042,7.1133,7.0981,7.1072,388923.72
2005-05-24 09:30:00,23.16,23.23,23.16,23.2,263113.8975966562,7.0615,7.0829,7.0615,7.0737,263113.8976
2005-05-24 09:35:00,23.19,23.25,23.19,23.24,131870.42842215256,7.0707,7.0889,7.0707,7.0859,131870.4284
2005-05-24 09:40:00,23.24,23.24,23.18,23.2,138140.02089864158,7.0859,7.0859,7.0676,7.0737,138140.0209
2005-05-24 09:45:00,23.2,23.27,23.19,23.27,132497.38766980145,7.0737,7.095,7.0707,7.095,132497.3877
2005-05-24 09:50:00,23.26,23.27,23.22,23.22,84012.53918495297,7.092,7.095,7.0798,7.0798,84012.5392
2005-05-24 09:55:00,23.22,23.26,23.22,23.24,68965.5172413793,7.0798,7.092,7.0798,7.0859,68965.5172
2005-05-24 10:00:00,23.25,23.27,23.19,23.22,71473.35423197492,7.0889,7.095,7.0707,7.0798,71473.3542
2005-05-24 10:05:00,23.24,23.24,23.18,23.18,153605.0156739812,7.0859,7.0859,7.0676,7.0676,153605.0157
2005-05-24 10:10:00,23.18,23.22,23.18,23.2,60606.0606060606,7.0676,7.0798,7.0676,7.0737,60606.0606
2005-05-24 10:15:00,23.2,23.21,23.17,23.21,61650.992685475445,7.0737,7.0768,7.0646,7.0768,61650.9927
2005-05-24 10:20:00,23.21,23.24,23.21,23.24,35736.67711598746,7.0768,7.0859,7.0768,7.0859,35736.6771
2005-05-24 10:25:00,23.24,23.26,23.23,23.23,46603.97074190177,7.0859,7.092,7.0829,7.0829,46603.9707
2005-05-24 10:30:00,23.25,23.28,23.25,23.27,32392.89446185997,7.0889,7.0981,7.0889,7.095,32392.8945
2005-05-24 10:35:00,23.26,23.27,23.24,23.24,39289.44618599791,7.092,7.095,7.0859,7.0859,39289.4462
2005-05-24 10:40:00,23.24,23.26,23.21,23.25,107628.00417972832,7.0859,7.092,7.0768,7.0889,107628.0042
2005-05-24 10:45:00,23.26,23.28,23.24,23.28,202507.8369905956,7.092,7.0981,7.0859,7.0981,202507.837
2005-05-24 10:50:00,23.27,23.33,23.27,23.3,73772.20480668756,7.095,7.1133,7.095,7.1042,73772.2048
2005-05-24 10:55:00,23.3,23.32,23.29,23.31,44096.133751306166,7.1042,7.1103,7.1011,7.1072,44096.1338
2005-05-24 11:00:00,23.31,23.34,23.29,23.34,59143.15569487983,7.1072,7.1164,7.1011,7.1164,59143.1557
2005-05-24 11:05:00,23.33,23.37,23.31,23.36,157157.78474399162,7.1133,7.1255,7.1072,7.1225,157157.7847
2005-05-24 11:10:00,23.36,23.37,23.33,23.35,53918.49529780564,7.1225,7.1255,7.1133,7.1194,53918.4953
2005-05-24 11:15:00,23.35,23.37,23.34,23.35,131243.46917450364,7.1194,7.1255,7.1164,7.1194,131243.4692
2005-05-24 11:20:00,23.35,23.37,23.35,23.35,66457.6802507837,7.1194,7.1255,7.1194,7.1194,66457.6803
2005-05-24 11:25:00,23.35,23.37,23.33,23.35,65621.73458725182,7.1194,7.1255,7.1133,7.1194,65621.7346
2005-05-24 11:30:00,23.34,23.37,23.34,23.35,38035.5276907001,7.1164,7.1255,7.1164,7.1194,38035.5277
2005-05-24 11:35:00,23.35,23.36,23.32,23.34,37408.5684430512,7.1194,7.1225,7.1103,7.1164,37408.5684
2005-05-24 11:40:00,23.34,23.37,23.34,23.34,37826.54127481714,7.1164,7.1255,7.1164,7.1164,37826.5413
2005-05-24 11:45:00,23.34,23.36,23.33,23.36,59770.11494252874,7.1164,7.1225,7.1133,7.1225,59770.1149
2005-05-24 11:50:00,23.35,23.35,23.29,23.29,196029.2580982236,7.1194,7.1194,7.1011,7.1011,196029.2581
2005-05-24 11:55:00,23.31,23.35,23.31,23.35,43887.14733542319,7.1072,7.1194,7.1072,7.1194,43887.1473
2005-05-24 12:00:00,23.34,23.36,23.32,23.35,73772.20480668756,7.1164,7.1225,7.1103,7.1194,73772.2048
2005-05-24 12:05:00,23.35,23.36,23.33,23.35,116823.4064785789,7.1194,7.1225,7.1133,7.1194,116823.4065
2005-05-24 12:10:00,23.35,23.36,23.33,23.33,34900.73145245559,7.1194,7.1225,7.1133,7.1133,34900.7315
2005-05-24 12:15:00,23.33,23.35,23.33,23.34,12539.184952978056,7.1133,7.1194,7.1133,7.1164,12539.185
2005-05-24 12:20:00,23.34,23.34,23.32,23.33,33855.799373040754,7.1164,7.1164,7.1103,7.1133,33855.7994
2005-05-24 12:25:00,23.32,23.33,23.28,23.31,23197.492163009403,7.1103,7.1133,7.0981,7.1072,23197.4922
2005-05-24 12:30:00,23.31,23.33,23.3,23.33,38662.48693834901,7.1072,7.1133,7.1042,7.1133,38662.4869
2005-05-24 12:35:00,23.32,23.34,23.31,23.31,13166.14420062696,7.1103,7.1164,7.1072,7.1072,13166.1442
2005-05-24 12:40:00,23.31,23.33,23.3,23.33,41588.29676071055,7.1072,7.1133,7.1042,7.1133,41588.2968
2005-05-24 12:45:00,23.33,23.35,23.31,23.34,42006.269592476485,7.1133,7.1194,7.1072,7.1164,42006.2696
2005-05-24 12:50:00,23.35,23.35,23.3,23.31,67502.61233019854,7.1194,7.1194,7.1042,7.1072,67502.6123
2005-05-24 12:55:00,23.31,23.34,23.31,23.34,76698.01462904911,7.1072,7.1164,7.1072,7.1164,76698.0146
2005-05-24 13:00:00,23.34,23.35,23.33,23.35,26123.30198537095,7.1164,7.1194,7.1133,7.1194,26123.302
2005-05-24 13:05:00,23.35,23.35,23.33,23.33,114942.52873563218,7.1194,7.1194,7.1133,7.1133,114942.5287
2005-05-24 13:10:00,23.33,23.33,23.32,23.33,62904.91118077325,7.1133,7.1133,7.1103,7.1133,62904.9112
2005-05-24 13:15:00,23.33,23.33,23.32,23.32,80877.74294670846,7.1133,7.1133,7.1103,7.1103,80877.7429
2005-05-24 13:20:00,23.32,23.33,23.31,23.32,49111.807732497386,7.1103,7.1133,7.1072,7.1103,49111.8077
2005-05-24 13:25:00,23.31,23.33,23.31,23.32,59352.1421107628,7.1072,7.1133,7.1072,7.1103,59352.1421
2005-05-24 13:30:00,23.32,23.32,23.31,23.32,60606.0606060606,7.1103,7.1103,7.1072,7.1103,60606.0606
2005-05-24 13:35:00,23.32,23.33,23.29,23.3,64158.82967607105,7.1103,7.1133,7.1011,7.1042,64158.8297
2005-05-24 13:40:00,23.3,23.3,23.27,23.28,50365.72622779519,7.1042,7.1042,7.095,7.0981,50365.7262
2005-05-24 13:45:00,23.28,23.28,23.26,23.26,42215.25600835946,7.0981,7.0981,7.092,7.092,42215.256
2005-05-24 13:50:00,23.27,23.27,23.23,23.24,71473.35423197492,7.095,7.095,7.0829,7.0859,71473.3542
2005-05-24 13:55:00,23.24,23.25,23.21,23.23,64576.80250783699,7.0859,7.0889,7.0768,7.0829,64576.8025
2005-05-24 14:00:00,23.23,23.28,23.22,23.23,119331.2434691745,7.0829,7.0981,7.0798,7.0829,119331.2435
2005-05-24 14:05:00,23.23,23.28,23.22,23.28,70846.39498432602,7.0829,7.0981,7.0798,7.0981,70846.395
2005-05-24 14:10:00,23.28,23.32,23.27,23.29,134169.2789968652,7.0981,7.1103,7.095,7.1011,134169.279
2005-05-24 14:15:00,23.28,23.29,23.26,23.27,36572.62277951933,7.0981,7.1011,7.092,7.095,36572.6228
2005-05-24 14:20:00,23.27,23.32,23.27,23.31,55381.400208986415,7.095,7.1103,7.095,7.1072,55381.4002
2005-05-24 14:25:00,23.31,23.33,23.3,23.33,81086.72936259143,7.1072,7.1133,7.1042,7.1133,81086.7294
2005-05-24 14:30:00,23.33,23.33,23.3,23.3,85893.41692789969,7.1133,7.1133,7.1042,7.1042,85893.4169
2005-05-24 14:35:00,23.3,23.31,23.26,23.27,130407.52351097178,7.1042,7.1072,7.092,7.095,130407.5235
2005-05-24 14:40:00,23.27,23.27,23.23,23.26,148380.355276907,7.095,7.095,7.0829,7.092,148380.3553
2005-05-24 14:45:00,23.26,23.27,23.25,23.27,34691.74503657262,7.092,7.095,7.0889,7.095,34691.745
2005-05-24 14:50:00,23.27,23.29,23.27,23.28,68129.57157784744,7.095,7.1011,7.095,7.0981,68129.5716
2005-05-24 14:55:00,23.28,23.3,23.26,23.3,63113.89759665621,7.0981,7.1042,7.092,7.1042,63113.8976
2005-05-24 15:00:00,23.29,23.3,23.28,23.29,77742.94670846395,7.1011,7.1042,7.0981,7.1011,77742.9467
2005-05-24 15:05:00,23.29,23.3,23.29,23.3,61442.00626959247,7.1011,7.1042,7.1011,7.1042,61442.0063
2005-05-24 15:10:00,23.3,23.31,23.29,23.3,131034.48275862068,7.1042,7.1072,7.1011,7.1042,131034.4828
2005-05-24 15:15:00,23.29,23.3,23.29,23.3,45977.01149425288,7.1011,7.1042,7.1011,7.1042,45977.0115
2005-05-24 15:20:00,23.3,23.33,23.3,23.32,101567.39811912226,7.1042,7.1133,7.1042,7.1103,101567.3981
2005-05-24 15:25:00,23.32,23.35,23.31,23.34,85684.43051201671,7.1103,7.1194,7.1072,7.1164,85684.4305
2005-05-24 15:30:00,23.34,23.36,23.33,23.35,95088.81922675026,7.1164,7.1225,7.1133,7.1194,95088.8192
2005-05-24 15:35:00,23.35,23.35,23.3,23.31,129780.56426332289,7.1194,7.1194,7.1042,7.1072,129780.5643
2005-05-24 15:40:00,23.31,23.32,23.29,23.3,98641.5882967607,7.1072,7.1103,7.1011,7.1042,98641.5883
2005-05-24 15:45:00,23.31,23.33,23.3,23.3,48066.87565308255,7.1072,7.1133,7.1042,7.1042,48066.8757
2005-05-24 15:50:00,23.3,23.31,23.28,23.29,48693.834900731454,7.1042,7.1072,7.0981,7.1011,48693.8349
2005-05-24 15:55:00,23.29,23.3,23.29,23.3,127899.68652037616,7.1011,7.1042,7.1011,7.1042,127899.6865
2005-05-25 09:30:00,23.19,23.29,23.19,23.2,175966.56217345872,7.0707,7.1011,7.0707,7.0737,175966.5622
2005-05-25 09:35:00,23.2,23.23,23.19,23.21,98014.6290491118,7.0737,7.0829,7.0707,7.0768,98014.629
2005-05-25 09:40:00,23.21,23.26,23.2,23.25,84430.51201671892,7.0768,7.092,7.0737,7.0889,84430.512
2005-05-25 09:45:00,23.25,23.25,23.22,23.24,77115.98746081504,7.0889,7.0889,7.0798,7.0859,77115.9875
2005-05-25 09:50:00,23.25,23.28,23.24,23.24,44514.1065830721,7.0889,7.0981,7.0859,7.0859,44514.1066
2005-05-25 09:55:00,23.24,23.26,23.23,23.25,157784.74399164054,7.0859,7.092,7.0829,7.0889,157784.744
2005-05-25 10:00:00,23.25,23.25,23.22,23.24,92371.99582027168,7.0889,7.0889,7.0798,7.0859,92371.9958
2005-05-25 10:05:00,23.24,23.25,23.23,23.23,39498.43260188088,7.0859,7.0889,7.0829,7.0829,39498.4326
2005-05-25 10:10:00,23.23,23.24,23.22,23.23,81922.6750261233,7.0829,7.0859,7.0798,7.0829,81922.675
2005-05-25 10:15:00,23.23,23.23,23.21,23.22,115360.50156739813,7.0829,7.0829,7.0768,7.0798,115360.5016
2005-05-25 10:20:00,23.22,23.23,23.21,23.22,100313.47962382445,7.0798,7.0829,7.0768,7.0798,100313.4796
2005-05-25 10:25:00,23.22,23.22,23.2,23.21,49320.79414838035,7.0798,7.0798,7.0737,7.0768,49320.7941
2005-05-25 10:30:00,23.2,23.2,23.15,23.19,56844.305120167184,7.0737,7.0737,7.0585,7.0707,56844.3051
2005-05-25 10:35:00,23.18,23.2,23.16,23.17,58098.223615465,7.0676,7.0737,7.0615,7.0646,58098.2236
2005-05-25 10:40:00,23.17,23.18,23.15,23.17,51201.67189132706,7.0646,7.0676,7.0585,7.0646,51201.6719
2005-05-25 10:45:00,23.17,23.18,23.16,23.18,56844.305120167184,7.0646,7.0676,7.0615,7.0676,56844.3051
2005-05-25 10:50:00,23.18,23.18,23.15,23.18,63531.87042842215,7.0676,7.0676,7.0585,7.0676,63531.8704
2005-05-25 10:55:00,23.17,23.19,23.17,23.18,50365.72622779519,7.0646,7.0707,7.0646,7.0676,50365.7262
2005-05-25 11:00:00,23.19,23.21,23.18,23.18,40125.39184952978,7.0707,7.0768,7.0676,7.0676,40125.3918
2005-05-25 11:05:00,23.18,23.2,23.18,23.18,22779.519331243468,7.0676,7.0737,7.0676,7.0676,22779.5193
2005-05-25 11:10:00,23.18,23.2,23.16,23.18,79832.81086729362,7.0676,7.0737,7.0615,7.0676,79832.8109
2005-05-25 11:15:00,23.18,23.2,23.16,23.2,27795.19331243469,7.0676,7.0737,7.0615,7.0737,27795.1933
2005-05-25 11:20:00,23.2,23.21,23.2,23.21,129362.59143155694,7.0737,7.0768,7.0737,7.0768,129362.5914
2005-05-25 11:25:00,23.2,23.21,23.2,23.2,28004.17972831766,7.0737,7.0768,7.0737,7.0737,28004.1797
2005-05-25 11:30:00,23.21,23.21,23.2,23.2,38035.5276907001,7.0768,7.0768,7.0737,7.0737,38035.5277
2005-05-25 11:35:00,23.21,23.21,23.19,23.21,134169.2789968652,7.0768,7.0768,7.0707,7.0768,134169.279
2005-05-25 11:40:00,23.21,23.22,23.2,23.2,32392.89446185997,7.0768,7.0798,7.0737,7.0737,32392.8945
2005-05-25 11:45:00,23.2,23.2,23.18,23.19,58725.18286311389,7.0737,7.0737,7.0676,7.0707,58725.1829
2005-05-25 11:50:00,23.19,23.19,23.16,23.17,35318.70428422152,7.0707,7.0707,7.0615,7.0646,35318.7043
2005-05-25 11:55:00,23.17,23.18,23.15,23.15,58934.16927899687,7.0646,7.0676,7.0585,7.0585,58934.1693
2005-05-25 12:00:00,23.15,23.16,23.14,23.15,34691.74503657262,7.0585,7.0615,7.0554,7.0585,34691.745
2005-05-25 12:05:00,23.15,23.16,23.15,23.16,54127.481713688605,7.0585,7.0615,7.0585,7.0615,54127.4817
2005-05-25 12:10:00,23.16,23.17,23.15,23.15,28840.125391849528,7.0615,7.0646,7.0585,7.0585,28840.1254
2005-05-25 12:15:00,23.16,23.16,23.15,23.15,60188.08777429467,7.0615,7.0615,7.0585,7.0585,60188.0878
2005-05-25 12:20:00,23.15,23.17,23.15,23.15,45559.038662486935,7.0585,7.0646,7.0585,7.0585,45559.0387
2005-05-25 12:25:00,23.15,23.16,23.15,23.15,35318.70428422152,7.0585,7.0615,7.0585,7.0585,35318.7043
2005-05-25 12:30:00,23.14,23.15,23.13,23.14,25705.329153605016,7.0554,7.0585,7.0524,7.0554,25705.3292
2005-05-25 12:35:00,23.14,23.15,23.14,23.14,11912.225705329152,7.0554,7.0585,7.0554,7.0554,11912.2257
2005-05-25 12:40:00,23.15,23.15,23.14,23.15,13375.130616509929,7.0585,7.0585,7.0554,7.0585,13375.1306
2005-05-25 12:45:00,23.14,23.14,23.14,23.14,11703.239289446186,7.0554,7.0554,7.0554,7.0554,11703.2393
2005-05-25 12:50:00,23.14,23.14,23.12,23.12,20898.64158829676,7.0554,7.0554,7.0493,7.0493,20898.6416
2005-05-25 12:55:00,23.13,23.13,23.12,23.12,10449.32079414838,7.0524,7.0524,7.0493,7.0493,10449.3208
2005-05-25 13:00:00,23.12,23.13,23.12,23.12,47230.92998955068,7.0493,7.0524,7.0493,7.0493,47230.93
2005-05-25 13:05:00,23.12,23.12,23.11,23.11,38035.5276907001,7.0493,7.0493,7.0463,7.0463,38035.5277
2005-05-25 13:10:00,23.11,23.11,23.06,23.06,108881.92267502612,7.0463,7.0463,7.031,7.031,108881.9227
2005-05-25 13:15:00,23.05,23.08,23.05,23.08,74608.15047021944,7.028,7.0371,7.028,7.0371,74608.1505
2005-05-25 13:20:00,23.08,23.08,23.06,23.06,33228.84012539185,7.0371,7.0371,7.031,7.031,33228.8401
2005-05-25 13:25:00,23.06,23.08,23.03,23.03,47021.94357366771,7.031,7.0371,7.0219,7.0219,47021.9436
2005-05-25 13:30:00,23.04,23.06,23.03,23.04,39498.43260188088,7.0249,7.031,7.0219,7.0249,39498.4326
2005-05-25 13:35:00,23.04,23.05,23.04,23.05,54127.481713688605,7.0249,7.028,7.0249,7.028,54127.4817
2005-05-25 13:40:00,23.05,23.05,23.02,23.03,107836.99059561128,7.028,7.028,7.0188,7.0219,107836.9906
2005-05-25 13:45:00,23.03,23.03,23.01,23.02,74190.1776384535,7.0219,7.0219,7.0158,7.0188,74190.1776
2005-05-25 13:50:00,23.02,23.04,23.01,23.03,24033.437826541274,7.0188,7.0249,7.0158,7.0219,24033.4378
2005-05-25 13:55:00,23.04,23.06,23.03,23.06,47230.92998955068,7.0249,7.031,7.0219,7.031,47230.93
2005-05-25 14:00:00,23.06,23.06,23.05,23.05,24242.42424242424,7.031,7.031,7.028,7.028,24242.4242
2005-05-25 14:05:00,23.05,23.08,23.04,23.08,61650.992685475445,7.028,7.0371,7.0249,7.0371,61650.9927
2005-05-25 14:10:00,23.08,23.09,23.07,23.07,64576.80250783699,7.0371,7.0402,7.0341,7.0341,64576.8025
2005-05-25 14:15:00,23.06,23.07,23.06,23.07,30512.01671891327,7.031,7.0341,7.031,7.0341,30512.0167
2005-05-25 14:20:00,23.07,23.07,23.05,23.05,45141.065830721,7.0341,7.0341,7.028,7.028,45141.0658
2005-05-25 14:25:00,23.05,23.09,23.05,23.09,51828.631138975965,7.028,7.0402,7.028,7.0402,51828.6311
2005-05-25 14:30:00,23.08,23.1,23.08,23.1,419017.76384535,7.0371,7.0432,7.0371,7.0432,419017.7638
2005-05-25 14:35:00,23.09,23.12,23.09,23.12,405851.6196447231,7.0402,7.0493,7.0402,7.0493,405851.6196
2005-05-25 14:40:00,23.12,23.14,23.12,23.13,84012.53918495297,7.0493,7.0554,7.0493,7.0524,84012.5392
2005-05-25 14:45:00,23.13,23.13,23.11,23.13,55590.38662486938,7.0524,7.0524,7.0463,7.0524,55590.3866
2005-05-25 14:50:00,23.13,23.14,23.12,23.12,84221.52560083594,7.0524,7.0554,7.0493,7.0493,84221.5256
2005-05-25 14:55:00,23.13,23.13,23.1,23.1,59561.12852664576,7.0524,7.0524,7.0432,7.0432,59561.1285
2005-05-25 15:00:00,23.1,23.11,23.09,23.09,82549.6342737722,7.0432,7.0463,7.0402,7.0402,82549.6343
2005-05-25 15:05:00,23.09,23.1,23.08,23.09,78369.90595611285,7.0402,7.0432,7.0371,7.0402,78369.906
2005-05-25 15:10:00,23.09,23.13,23.09,23.11,92163.00940438872,7.0402,7.0524,7.0402,7.0463,92163.0094
2005-05-25 15:15:00,23.1,23.11,23.09,23.09,49111.807732497386,7.0432,7.0463,7.0402,7.0402,49111.8077
2005-05-25 15:20:00,23.1,23.13,23.09,23.09,60188.08777429467,7.0432,7.0524,7.0402,7.0402,60188.0878
2005-05-25 15:25:00,23.1,23.1,23.07,23.07,91327.06374085684,7.0432,7.0432,7.0341,7.0341,91327.0637
2005-05-25 15:30:00,23.07,23.11,23.06,23.11,93416.92789968652,7.0341,7.0463,7.031,7.0463,93416.9279
2005-05-25 15:35:00,23.11,23.12,23.1,23.11,144200.62695924763,7.0463,7.0493,7.0432,7.0463,144200.627
2005-05-25 15:40:00,23.11,23.11,23.08,23.1,127899.68652037616,7.0463,7.0463,7.0371,7.0432,127899.6865
2005-05-25 15:45:00,23.1,23.12,23.1,23.11,170950.8881922675,7.0432,7.0493,7.0432,7.0463,170950.8882
2005-05-25 15:50:00,23.11,23.13,23.1,23.1,200626.9592476489,7.0463,7.0524,7.0432,7.0432,200626.9592
2005-05-25 15:55:00,23.1,23.11,23.08,23.09,224660.39707419017,7.0432,7.0463,7.0371,7.0402,224660.3971
2005-05-26 09:30:00,23.08,23.18,22.62,23.14,143991.6405433647,7.0371,7.0676,6.8969,7.0554,143991.6405
2005-05-26 09:35:00,23.15,23.18,23.09,23.17,91327.06374085684,7.0585,7.0676,7.0402,7.0646,91327.0637
2005-05-26 09:40:00,23.18,23.18,23.12,23.12,91954.02298850576,7.0676,7.0676,7.0493,7.0493,91954.023
2005-05-26 09:45:00,23.12,23.2,23.11,23.18,197701.1494252873,7.0493,7.0737,7.0463,7.0676,197701.1494
2005-05-26 09:50:00,23.17,23.2,23.16,23.17,41588.29676071055,7.0646,7.0737,7.0615,7.0646,41588.2968
2005-05-26 09:55:00,23.17,23.18,23.15,23.18,49738.76698014629,7.0646,7.0676,7.0585,7.0676,49738.767
2005-05-26 10:00:00,23.18,23.19,23.16,23.19,66248.69383490073,7.0676,7.0707,7.0615,7.0707,66248.6938
2005-05-26 10:05:00,23.19,23.22,23.18,23.19,46603.97074190177,7.0707,7.0798,7.0676,7.0707,46603.9707
2005-05-26 10:10:00,23.19,23.22,23.19,23.19,44514.1065830721,7.0707,7.0798,7.0707,7.0707,44514.1066
2005-05-26 10:15:00,23.19,23.24,23.19,23.22,103657.26227795192,7.0707,7.0859,7.0707,7.0798,103657.2623
2005-05-26 10:20:00,23.22,23.24,23.21,23.23,127899.68652037616,7.0798,7.0859,7.0768,7.0829,127899.6865
2005-05-26 10:25:00,23.23,23.26,23.23,23.24,70428.42215256009,7.0829,7.092,7.0829,7.0859,70428.4222
2005-05-26 10:30:00,23.24,23.24,23.21,23.21,103448.27586206896,7.0859,7.0859,7.0768,7.0768,103448.2759
2005-05-26 10:35:00,23.21,23.22,23.17,23.2,117241.37931034484,7.0768,7.0798,7.0646,7.0737,117241.3793
2005-05-26 10:40:00,23.2,23.22,23.17,23.21,103030.30303030302,7.0737,7.0798,7.0646,7.0768,103030.303
2005-05-26 10:45:00,23.21,23.22,23.2,23.21,85475.44409613375,7.0768,7.0798,7.0737,7.0768,85475.4441
2005-05-26 10:50:00,23.22,23.23,23.2,23.21,41797.28317659352,7.0798,7.0829,7.0737,7.0768,41797.2832
2005-05-26 10:55:00,23.21,23.24,23.21,23.24,50156.73981191222,7.0768,7.0859,7.0768,7.0859,50156.7398
2005-05-26 11:00:00,23.24,23.24,23.21,23.21,59770.11494252874,7.0859,7.0859,7.0768,7.0768,59770.1149
2005-05-26 11:05:00,23.21,23.24,23.21,23.23,29885.05747126437,7.0768,7.0859,7.0768,7.0829,29885.0575
2005-05-26 11:10:00,23.23,23.25,23.23,23.24,97178.68338557992,7.0829,7.0889,7.0829,7.0859,97178.6834
2005-05-26 11:15:00,23.24,23.26,23.22,23.26,57053.29153605016,7.0859,7.092,7.0798,7.092,57053.2915
2005-05-26 11:20:00,23.25,23.26,23.24,23.26,45977.01149425288,7.0889,7.092,7.0859,7.092,45977.0115
2005-05-26 11:25:00,23.25,23.26,23.25,23.26,30721.00313479624,7.0889,7.092,7.0889,7.092,30721.0031
2005-05-26 11:30:00,23.26,23.26,23.23,23.24,38871.47335423197,7.092,7.092,7.0829,7.0859,38871.4734
2005-05-26 11:35:00,23.23,23.25,23.23,23.25,55172.41379310345,7.0829,7.0889,7.0829,7.0889,55172.4138
2005-05-26 11:40:00,23.26,23.26,23.21,23.21,41170.32392894461,7.092,7.092,7.0768,7.0768,41170.3239
2005-05-26 11:45:00,23.21,23.22,23.2,23.22,43887.14733542319,7.0768,7.0798,7.0737,7.0798,43887.1473
2005-05-26 11:50:00,23.21,23.23,23.2,23.23,51201.67189132706,7.0768,7.0829,7.0737,7.0829,51201.6719
2005-05-26 11:55:00,23.22,23.24,23.21,23.22,25705.329153605016,7.0798,7.0859,7.0768,7.0798,25705.3292
2005-05-26 12:00:00,23.22,23.22,23.19,23.19,74190.1776384535,7.0798,7.0798,7.0707,7.0707,74190.1776
2005-05-26 12:05:00,23.19,23.19,23.16,23.16,42633.22884012539,7.0707,7.0707,7.0615,7.0615,42633.2288
2005-05-26 12:10:00,23.16,23.17,23.15,23.17,61233.01985370951,7.0615,7.0646,7.0585,7.0646,61233.0199
2005-05-26 12:15:00,23.17,23.18,23.14,23.17,30512.01671891327,7.0646,7.0676,7.0554,7.0646,30512.0167
2005-05-26 12:20:00,23.16,23.17,23.15,23.16,53500.52246603971,7.0615,7.0646,7.0585,7.0615,53500.5225
2005-05-26 12:25:00,23.15,23.16,23.15,23.15,51410.65830721003,7.0585,7.0615,7.0585,7.0585,51410.6583
2005-05-26 12:30:00,23.15,23.16,23.14,23.14,48693.834900731454,7.0585,7.0615,7.0554,7.0554,48693.8349
2005-05-26 12:35:00,23.14,23.15,23.13,23.14,37408.5684430512,7.0554,7.0585,7.0524,7.0554,37408.5684
2005-05-26 12:40:00,23.14,23.14,23.13,23.14,44305.12016718913,7.0554,7.0554,7.0524,7.0554,44305.1202
2005-05-26 12:45:00,23.14,23.14,23.12,23.12,48484.84848484848,7.0554,7.0554,7.0493,7.0493,48484.8485
2005-05-26 12:50:00,23.13,23.15,23.12,23.14,79623.82445141066,7.0524,7.0585,7.0493,7.0554,79623.8245
2005-05-26 12:55:00,23.13,23.14,23.13,23.14,71473.35423197492,7.0524,7.0554,7.0524,7.0554,71473.3542
2005-05-26 13:00:00,23.14,23.15,23.14,23.15,54127.481713688605,7.0554,7.0585,7.0554,7.0585,54127.4817
2005-05-26 13:05:00,23.15,23.16,23.14,23.15,86938.34900731452,7.0585,7.0615,7.0554,7.0585,86938.349
2005-05-26 13:10:00,23.15,23.15,23.14,23.14,35945.66353187043,7.0585,7.0585,7.0554,7.0554,35945.6635
2005-05-26 13:15:00,23.14,23.15,23.12,23.12,63531.87042842215,7.0554,7.0585,7.0493,7.0493,63531.8704
2005-05-26 13:20:00,23.12,23.14,23.11,23.14,45768.0250783699,7.0493,7.0554,7.0463,7.0554,45768.0251
2005-05-26 13:25:00,23.14,23.15,23.13,23.14,44514.1065830721,7.0554,7.0585,7.0524,7.0554,44514.1066
2005-05-26 13:30:00,23.14,23.14,23.13,23.14,46603.97074190177,7.0554,7.0554,7.0524,7.0554,46603.9707
2005-05-26 13:35:00,23.14,23.14,23.13,23.13,42633.22884012539,7.0554,7.0554,7.0524,7.0524,42633.2288
2005-05-26 13:40:00,23.13,23.14,23.12,23.13,31347.96238244514,7.0524,7.0554,7.0493,7.0524,31347.9624
2005-05-26 13:45:00,23.13,23.13,23.11,23.11,42006.269592476485,7.0524,7.0524,7.0463,7.0463,42006.2696
2005-05-26 13:50:00,23.11,23.14,23.11,23.11,75862.06896551723,7.0463,7.0554,7.0463,7.0463,75862.069
2005-05-26 13:55:00,23.1,23.12,23.1,23.12,50156.73981191222,7.0432,7.0493,7.0432,7.0493,50156.7398
2005-05-26 14:00:00,23.11,23.11,23.1,23.11,49529.780564263325,7.0463,7.0463,7.0432,7.0463,49529.7806
2005-05-26 14:05:00,23.12,23.13,23.1,23.13,112434.69174503656,7.0493,7.0524,7.0432,7.0524,112434.6917
2005-05-26 14:10:00,23.13,23.14,23.11,23.12,62068.96551724138,7.0524,7.0554,7.0463,7.0493,62068.9655
2005-05-26 14:15:00,23.12,23.13,23.09,23.12,48066.87565308255,7.0493,7.0524,7.0402,7.0493,48066.8757
2005-05-26 14:20:00,23.12,23.14,23.11,23.14,29049.111807732497,7.0493,7.0554,7.0463,7.0554,29049.1118
2005-05-26 14:25:00,23.14,23.15,23.12,23.13,118495.29780564264,7.0554,7.0585,7.0493,7.0524,118495.2978
2005-05-26 14:30:00,23.13,23.14,23.12,23.13,42006.269592476485,7.0524,7.0554,7.0493,7.0524,42006.2696
2005-05-26 14:35:00,23.13,23.13,23.08,23.09,63949.843260188085,7.0524,7.0524,7.0371,7.0402,63949.8433
2005-05-26 14:40:00,23.08,23.11,23.08,23.1,81922.6750261233,7.0371,7.0463,7.0371,7.0432,81922.675
2005-05-26 14:45:00,23.09,23.09,23.06,23.06,61859.97910135841,7.0402,7.0402,7.031,7.031,61859.9791
2005-05-26 14:50:00,23.06,23.07,23.05,23.06,95297.80564263322,7.031,7.0341,7.028,7.031,95297.8056
2005-05-26 14:55:00,23.07,23.07,23.06,23.07,60606.0606060606,7.0341,7.0341,7.031,7.0341,60606.0606
2005-05-26 15:00:00,23.07,23.09,23.06,23.07,93207.94148380354,7.0341,7.0402,7.031,7.0341,93207.9415
2005-05-26 15:05:00,23.07,23.11,23.06,23.11,50574.71264367816,7.0341,7.0463,7.031,7.0463,50574.7126
2005-05-26 15:10:00,23.11,23.13,23.08,23.11,50992.685475444094,7.0463,7.0524,7.0371,7.0463,50992.6855
2005-05-26 15:15:00,23.11,23.11,23.09,23.1,38244.51410658307,7.0463,7.0463,7.0402,7.0432,38244.5141
2005-05-26 15:20:00,23.1,23.12,23.08,23.11,52037.61755485893,7.0432,7.0493,7.0371,7.0463,52037.6176
2005-05-26 15:25:00,23.11,23.11,23.1,23.1,53082.54963427377,7.0463,7.0463,7.0432,7.0432,53082.5496
2005-05-26 15:30:00,23.1,23.1,23.08,23.09,92998.9550679206,7.0432,7.0432,7.0371,7.0402,92998.9551
2005-05-26 15:35:00,23.09,23.1,23.07,23.09,132706.37408568442,7.0402,7.0432,7.0341,7.0402,132706.3741
2005-05-26 15:40:00,23.09,23.11,23.09,23.11,138349.00731452456,7.0402,7.0463,7.0402,7.0463,138349.0073
2005-05-26 15:45:00,23.11,23.12,23.04,23.09,111180.77324973876,7.0463,7.0493,7.0249,7.0402,111180.7732
2005-05-26 15:50:00,23.09,23.09,23.07,23.07,98432.60188087774,7.0402,7.0402,7.0341,7.0341,98432.6019
2005-05-26 15:55:00,23.07,23.1,23.07,23.07,110762.80041797285,7.0341,7.0432,7.0341,7.0341,110762.8004
2005-05-27 09:30:00,23.16,23.26,23.08,23.1,121421.10762800416,7.0615,7.092,7.0371,7.0432,121421.1076
2005-05-27 09:35:00,23.1,23.15,23.1,23.12,36154.649947753394,7.0432,7.0585,7.0432,7.0493,36154.6499
2005-05-27 09:40:00,23.12,23.15,23.09,23.15,70010.44932079414,7.0493,7.0585,7.0402,7.0585,70010.4493
2005-05-27 09:45:00,23.15,23.15,23.12,23.12,96133.7513061651,7.0585,7.0585,7.0493,7.0493,96133.7513
2005-05-27 09:50:00,23.12,23.13,23.09,23.13,42006.269592476485,7.0493,7.0524,7.0402,7.0524,42006.2696
2005-05-27 09:55:00,23.13,23.15,23.11,23.13,38453.50052246604,7.0524,7.0585,7.0463,7.0524,38453.5005
2005-05-27 10:00:00,23.12,23.14,23.11,23.11,33228.84012539185,7.0493,7.0554,7.0463,7.0463,33228.8401
2005-05-27 10:05:00,23.12,23.15,23.12,23.14,49529.780564263325,7.0493,7.0585,7.0493,7.0554,49529.7806
2005-05-27 10:10:00,23.14,23.15,23.08,23.09,77324.97387669802,7.0554,7.0585,7.0371,7.0402,77324.9739
2005-05-27 10:15:00,23.09,23.1,23.08,23.08,36781.6091954023,7.0402,7.0432,7.0371,7.0371,36781.6092
2005-05-27 10:20:00,23.08,23.11,23.08,23.08,54963.42737722048,7.0371,7.0463,7.0371,7.0371,54963.4274
2005-05-27 10:25:00,23.08,23.11,23.07,23.1,35318.70428422152,7.0371,7.0463,7.0341,7.0432,35318.7043
2005-05-27 10:30:00,23.1,23.1,23.04,23.08,42215.25600835946,7.0432,7.0432,7.0249,7.0371,42215.256
2005-05-27 10:35:00,23.08,23.09,23.07,23.08,32183.90804597701,7.0371,7.0402,7.0341,7.0371,32183.908
2005-05-27 10:40:00,23.07,23.08,23.04,23.05,43678.16091954023,7.0341,7.0371,7.0249,7.028,43678.1609
2005-05-27 10:45:00,23.05,23.07,23.01,23.04,88819.22675026122,7.028,7.0341,7.0158,7.0249,88819.2268
2005-05-27 10:50:00,23.05,23.06,23.03,23.03,42215.25600835946,7.028,7.031,7.0219,7.0219,42215.256
2005-05-27 10:55:00,23.03,23.05,23.03,23.04,55172.41379310345,7.0219,7.028,7.0219,7.0249,55172.4138
2005-05-27 11:00:00,23.04,23.05,23.02,23.03,49111.807732497386,7.0249,7.028,7.0188,7.0219,49111.8077
2005-05-27 11:05:00,23.03,23.06,23.03,23.06,42006.269592476485,7.0219,7.031,7.0219,7.031,42006.2696
2005-05-27 11:10:00,23.06,23.06,23.03,23.03,72309.29989550679,7.031,7.031,7.0219,7.0219,72309.2999
2005-05-27 11:15:00,23.04,23.04,23.03,23.03,32601.880877742944,7.0249,7.0249,7.0219,7.0219,32601.8809
2005-05-27 11:20:00,23.03,23.06,23.03,23.04,54127.481713688605,7.0219,7.031,7.0219,7.0249,54127.4817
2005-05-27 11:25:00,23.04,23.06,23.04,23.04,34273.772204806686,7.0249,7.031,7.0249,7.0249,34273.7722
2005-05-27 11:30:00,23.05,23.07,23.04,23.04,57471.26436781609,7.028,7.0341,7.0249,7.0249,57471.2644
2005-05-27 11:35:00,23.04,23.04,23.03,23.04,51410.65830721003,7.0249,7.0249,7.0219,7.0249,51410.6583
2005-05-27 11:40:00,23.04,23.04,23.03,23.03,21316.61442006269,7.0249,7.0249,7.0219,7.0219,21316.6144
2005-05-27 11:45:00,23.03,23.04,23.03,23.03,32183.90804597701,7.0219,7.0249,7.0219,7.0219,32183.908
2005-05-27 11:50:00,23.03,23.04,23.03,23.03,25078.36990595611,7.0219,7.0249,7.0219,7.0219,25078.3699
2005-05-27 11:55:00,23.03,23.04,23.03,23.04,22779.519331243468,7.0219,7.0249,7.0219,7.0249,22779.5193
2005-05-27 12:00:00,23.03,23.04,23.03,23.03,27377.220480668755,7.0219,7.0249,7.0219,7.0219,27377.2205
2005-05-27 12:05:00,23.04,23.06,23.03,23.05,64994.77533960292,7.0249,7.031,7.0219,7.028,64994.7753
2005-05-27 12:10:00,23.05,23.05,23.02,23.03,30303.0303030303,7.028,7.028,7.0188,7.0219,30303.0303
2005-05-27 12:15:00,23.03,23.05,23.01,23.02,59979.1013584117,7.0219,7.028,7.0158,7.0188,59979.1014
2005-05-27 12:20:00,23.03,23.03,23.01,23.01,65621.73458725182,7.0219,7.0219,7.0158,7.0158,65621.7346
2005-05-27 12:25:00,23.01,23.03,23.0,23.02,26750.261233019854,7.0158,7.0219,7.0127,7.0188,26750.2612
2005-05-27 12:30:00,23.03,23.05,23.02,23.04,26541.274817136884,7.0219,7.028,7.0188,7.0249,26541.2748
2005-05-27 12:35:00,23.03,23.04,23.02,23.03,31138.97596656217,7.0219,7.0249,7.0188,7.0219,31138.976
2005-05-27 12:40:00,23.03,23.04,23.03,23.04,20480.668756530824,7.0219,7.0249,7.0219,7.0249,20480.6688
2005-05-27 12:45:00,23.04,23.05,23.03,23.03,54545.454545454544,7.0249,7.028,7.0219,7.0219,54545.4545
2005-05-27 12:50:00,23.03,23.03,23.02,23.03,30094.04388714733,7.0219,7.0219,7.0188,7.0219,30094.0439
2005-05-27 12:55:00,23.03,23.03,23.02,23.02,33646.81295715778,7.0219,7.0219,7.0188,7.0188,33646.813
2005-05-27 13:00:00,23.02,23.03,23.02,23.02,33019.85370950888,7.0188,7.0219,7.0188,7.0188,33019.8537
2005-05-27 13:05:00,23.02,23.03,23.01,23.03,39498.43260188088,7.0188,7.0219,7.0158,7.0219,39498.4326
2005-05-27 13:10:00,23.03,23.03,23.01,23.03,40543.36468129572,7.0219,7.0219,7.0158,7.0219,40543.3647
2005-05-27 13:15:00,23.03,23.04,23.03,23.03,33646.81295715778,7.0219,7.0249,7.0219,7.0219,33646.813
2005-05-27 13:20:00,23.03,23.03,23.02,23.02,28004.17972831766,7.0219,7.0219,7.0188,7.0188,28004.1797
2005-05-27 13:25:00,23.03,23.03,23.02,23.02,20062.69592476489,7.0219,7.0219,7.0188,7.0188,20062.6959
2005-05-27 13:30:00,23.02,23.03,23.01,23.03,86102.40334378266,7.0188,7.0219,7.0158,7.0219,86102.4033
2005-05-27 13:35:00,23.03,23.03,23.02,23.03,14629.049111807732,7.0219,7.0219,7.0188,7.0219,14629.0491
2005-05-27 13:40:00,23.02,23.03,23.02,23.02,27168.23406478579,7.0188,7.0219,7.0188,7.0188,27168.2341
2005-05-27 13:45:00,23.02,23.02,23.01,23.01,17763.845350052245,7.0188,7.0188,7.0158,7.0158,17763.8454
2005-05-27 13:50:00,23.01,23.01,23.01,23.01,28004.17972831766,7.0158,7.0158,7.0158,7.0158,28004.1797
2005-05-27 13:55:00,23.01,23.02,23.0,23.01,50365.72622779519,7.0158,7.0188,7.0127,7.0158,50365.7262
2005-05-27 14:00:00,23.01,23.01,23.0,23.01,37826.54127481714,7.0158,7.0158,7.0127,7.0158,37826.5413
2005-05-27 14:05:00,23.0,23.01,23.0,23.01,30512.01671891327,7.0127,7.0158,7.0127,7.0158,30512.0167
2005-05-27 14:10:00,23.01,23.01,23.0,23.0,52664.57680250784,7.0158,7.0158,7.0127,7.0127,52664.5768
2005-05-27 14:15:00,23.0,23.0,22.98,23.0,47648.90282131661,7.0127,7.0127,7.0066,7.0127,47648.9028
2005-05-27 14:20:00,22.99,23.0,22.99,22.99,40752.35109717868,7.0097,7.0127,7.0097,7.0097,40752.3511
2005-05-27 14:25:00,22.99,23.02,22.99,23.0,105329.15360501569,7.0097,7.0188,7.0097,7.0127,105329.1536
2005-05-27 14:30:00,23.0,23.0,22.99,22.99,66457.6802507837,7.0127,7.0127,7.0097,7.0097,66457.6803
2005-05-27 14:35:00,22.99,23.0,22.99,22.99,35109.71786833856,7.0097,7.0127,7.0097,7.0097,35109.7179
2005-05-27 14:40:00,22.99,23.0,22.99,23.0,34273.772204806686,7.0097,7.0127,7.0097,7.0127,34273.7722
2005-05-27 14:45:00,23.0,23.01,23.0,23.01,26123.30198537095,7.0127,7.0158,7.0127,7.0158,26123.302
2005-05-27 14:50:00,23.01,23.01,22.99,22.99,61650.992685475445,7.0158,7.0158,7.0097,7.0097,61650.9927
2005-05-27 14:55:00,22.99,23.0,22.99,22.99,23197.492163009403,7.0097,7.0127,7.0097,7.0097,23197.4922
2005-05-27 15:00:00,22.99,23.0,22.99,23.0,52873.5632183908,7.0097,7.0127,7.0097,7.0127,52873.5632
2005-05-27 15:05:00,23.01,23.01,22.99,23.0,47857.88923719958,7.0158,7.0158,7.0097,7.0127,47857.8892
2005-05-27 15:10:00,23.0,23.0,22.97,22.98,136886.10240334377,7.0127,7.0127,7.0036,7.0066,136886.1024
2005-05-27 15:15:00,22.99,22.99,22.97,22.98,63113.89759665621,7.0097,7.0097,7.0036,7.0066,63113.8976
2005-05-27 15:20:00,22.98,22.98,22.97,22.97,79205.85161964472,7.0066,7.0066,7.0036,7.0036,79205.8516
2005-05-27 15:25:00,22.97,22.98,22.95,22.96,66666.66666666667,7.0036,7.0066,6.9975,7.0005,66666.6667
2005-05-27 15:30:00,22.96,22.98,22.96,22.97,122466.039707419,7.0005,7.0066,7.0005,7.0036,122466.0397
2005-05-27 15:35:00,22.96,22.99,22.96,22.99,73772.20480668756,7.0005,7.0097,7.0005,7.0097,73772.2048
2005-05-27 15:40:00,22.99,22.99,22.97,22.97,70637.40856844305,7.0097,7.0097,7.0036,7.0036,70637.4086
2005-05-27 15:45:00,22.97,22.98,22.95,22.95,114733.5423197492,7.0036,7.0066,6.9975,6.9975,114733.5423
2005-05-27 15:50:00,22.96,22.97,22.93,22.97,118077.32497387668,7.0005,7.0036,6.9914,7.0036,118077.325
2005-05-27 15:55:00,22.97,22.97,22.96,22.96,106165.09926854754,7.0036,7.0036,7.0005,7.0005,106165.0993
2005-05-31 09:30:00,23.04,23.11,23.02,23.08,213584.11703239288,7.0249,7.0463,7.0188,7.0371,213584.117
2005-05-31 09:35:00,23.1,23.11,23.08,23.1,176802.50783699058,7.0432,7.0463,7.0371,7.0432,176802.5078
2005-05-31 09:40:00,23.1,23.12,23.08,23.1,100940.43887147336,7.0432,7.0493,7.0371,7.0432,100940.4389
2005-05-31 09:45:00,23.11,23.11,23.07,23.08,93207.94148380354,7.0463,7.0463,7.0341,7.0371,93207.9415
2005-05-31 09:50:00,23.08,23.1,23.04,23.06,91745.03657262278,7.0371,7.0432,7.0249,7.031,91745.0366
2005-05-31 09:55:00,23.06,23.07,23.01,23.01,74399.16405433646,7.031,7.0341,7.0158,7.0158,74399.1641
2005-05-31 10:00:00,23.02,23.04,22.98,23.01,106165.09926854754,7.0188,7.0249,7.0066,7.0158,106165.0993
2005-05-31 10:05:00,23.01,23.03,23.0,23.02,59561.12852664576,7.0158,7.0219,7.0127,7.0188,59561.1285
2005-05-31 10:10:00,23.02,23.05,23.0,23.03,59561.12852664576,7.0188,7.028,7.0127,7.0219,59561.1285
2005-05-31 10:15:00,23.02,23.04,23.0,23.0,35318.70428422152,7.0188,7.0249,7.0127,7.0127,35318.7043
2005-05-31 10:20:00,23.01,23.02,22.98,23.0,76071.0553814002,7.0158,7.0188,7.0066,7.0127,76071.0554
2005-05-31 10:25:00,23.0,23.02,23.0,23.01,82131.66144200627,7.0127,7.0188,7.0127,7.0158,82131.6614
2005-05-31 10:30:00,23.01,23.02,23.0,23.02,108463.94984326018,7.0158,7.0188,7.0127,7.0188,108463.9498
2005-05-31 10:35:00,23.02,23.04,23.02,23.03,56217.345872518286,7.0188,7.0249,7.0188,7.0219,56217.3459
2005-05-31 10:40:00,23.03,23.03,23.01,23.02,76698.01462904911,7.0219,7.0219,7.0158,7.0188,76698.0146
2005-05-31 10:45:00,23.03,23.04,22.99,23.0,53709.50888192267,7.0219,7.0249,7.0097,7.0127,53709.5089
2005-05-31 10:50:00,23.0,23.01,22.97,22.97,50156.73981191222,7.0127,7.0158,7.0036,7.0036,50156.7398
2005-05-31 10:55:00,22.97,22.97,22.94,22.95,58098.223615465,7.0036,7.0036,6.9944,6.9975,58098.2236
2005-05-31 11:00:00,22.96,22.98,22.95,22.97,63949.843260188085,7.0005,7.0066,6.9975,7.0036,63949.8433
2005-05-31 11:05:00,22.95,22.97,22.95,22.96,43887.14733542319,6.9975,7.0036,6.9975,7.0005,43887.1473
2005-05-31 11:10:00,22.95,22.99,22.95,22.97,34273.772204806686,6.9975,7.0097,6.9975,7.0036,34273.7722
2005-05-31 11:15:00,22.97,22.97,22.93,22.94,33019.85370950888,7.0036,7.0036,6.9914,6.9944,33019.8537
2005-05-31 11:20:00,22.93,22.94,22.91,22.92,69174.50365726228,6.9914,6.9944,6.9853,6.9883,69174.5037
2005-05-31 11:25:00,22.92,22.98,22.92,22.97,54336.46812957158,6.9883,7.0066,6.9883,7.0036,54336.4681
2005-05-31 11:30:00,22.97,22.98,22.96,22.97,68338.5579937304,7.0036,7.0066,7.0005,7.0036,68338.558
2005-05-31 11:35:00,22.97,22.97,22.96,22.96,31974.92163009404,7.0036,7.0036,7.0005,7.0005,31974.9216
2005-05-31 11:40:00,22.97,22.97,22.95,22.97,52246.6039707419,7.0036,7.0036,6.9975,7.0036,52246.604
2005-05-31 11:45:00,22.97,22.97,22.96,22.96,31765.93521421108,7.0036,7.0036,7.0005,7.0005,31765.9352
2005-05-31 11:50:00,22.97,22.97,22.96,22.97,21316.61442006269,7.0036,7.0036,7.0005,7.0036,21316.6144
2005-05-31 11:55:00,22.96,22.97,22.96,22.97,57471.26436781609,7.0005,7.0036,7.0005,7.0036,57471.2644
2005-05-31 12:00:00,22.97,23.0,22.97,23.0,34064.78578892372,7.0036,7.0127,7.0036,7.0127,34064.7858
2005-05-31 12:05:00,23.0,23.0,22.98,22.98,48066.87565308255,7.0127,7.0127,7.0066,7.0066,48066.8757
2005-05-31 12:10:00,22.99,22.99,22.97,22.97,61650.992685475445,7.0097,7.0097,7.0036,7.0036,61650.9927
2005-05-31 12:15:00,22.97,23.0,22.97,23.0,64994.77533960292,7.0036,7.0127,7.0036,7.0127,64994.7753
2005-05-31 12:20:00,23.0,23.03,23.0,23.03,71682.34064785788,7.0127,7.0219,7.0127,7.0219,71682.3406
2005-05-31 12:25:00,23.03,23.04,23.02,23.03,56426.33228840125,7.0219,7.0249,7.0188,7.0219,56426.3323
2005-05-31 12:30:00,23.03,23.04,23.03,23.03,19644.72309299896,7.0219,7.0249,7.0219,7.0219,19644.7231
2005-05-31 12:35:00,23.03,23.04,23.03,23.03,57471.26436781609,7.0219,7.0249,7.0219,7.0219,57471.2644
2005-05-31 12:40:00,23.03,23.03,23.02,23.03,28004.17972831766,7.0219,7.0219,7.0188,7.0219,28004.1797
2005-05-31 12:45:00,23.03,23.04,23.03,23.03,18181.81818181818,7.0219,7.0249,7.0219,7.0219,18181.8182
2005-05-31 12:50:00,23.03,23.03,23.02,23.03,53291.53605015674,7.0219,7.0219,7.0188,7.0219,53291.5361
2005-05-31 12:55:00,23.03,23.03,23.03,23.03,28213.166144200623,7.0219,7.0219,7.0219,7.0219,28213.1661
2005-05-31 13:00:00,23.03,23.04,23.03,23.03,46812.957157784746,7.0219,7.0249,7.0219,7.0219,46812.9572
2005-05-31 13:05:00,23.03,23.05,23.03,23.03,59979.1013584117,7.0219,7.028,7.0219,7.0219,59979.1014
2005-05-31 13:10:00,23.03,23.04,23.03,23.03,42842.21525600836,7.0219,7.0249,7.0219,7.0219,42842.2153
2005-05-31 13:15:00,23.04,23.05,23.03,23.05,44723.09299895506,7.0249,7.028,7.0219,7.028,44723.093
2005-05-31 13:20:00,23.05,23.05,23.03,23.04,36990.59561128527,7.028,7.028,7.0219,7.0249,36990.5956
2005-05-31 13:25:00,23.04,23.06,23.04,23.06,33646.81295715778,7.0249,7.031,7.0249,7.031,33646.813
2005-05-31 13:30:00,23.06,23.07,23.05,23.07,48275.86206896552,7.031,7.0341,7.028,7.0341,48275.8621
2005-05-31 13:35:00,23.07,23.08,23.06,23.07,64785.78892371996,7.0341,7.0371,7.031,7.0341,64785.7889
2005-05-31 13:40:00,23.07,23.08,23.06,23.08,47230.92998955068,7.0341,7.0371,7.031,7.0371,47230.93
2005-05-31 13:45:00,23.08,23.08,23.07,23.07,20898.64158829676,7.0371,7.0371,7.0341,7.0341,20898.6416
2005-05-31 13:50:00,23.07,23.11,23.07,23.1,112643.67816091952,7.0341,7.0463,7.0341,7.0432,112643.6782
2005-05-31 13:55:00,23.1,23.1,23.07,23.09,47439.91640543364,7.0432,7.0432,7.0341,7.0402,47439.9164
2005-05-31 14:00:00,23.09,23.09,23.04,23.06,55590.38662486938,7.0402,7.0402,7.0249,7.031,55590.3866
2005-05-31 14:05:00,23.06,23.08,23.06,23.08,47230.92998955068,7.031,7.0371,7.031,7.0371,47230.93
2005-05-31 14:10:00,23.08,23.1,23.07,23.09,88610.24033437826,7.0371,7.0432,7.0341,7.0402,88610.2403
2005-05-31 14:15:00,23.09,23.11,23.08,23.09,64158.82967607105,7.0402,7.0463,7.0371,7.0402,64158.8297
2005-05-31 14:20:00,23.09,23.1,23.08,23.1,80250.78369905955,7.0402,7.0432,7.0371,7.0432,80250.7837
2005-05-31 14:25:00,23.1,23.1,23.08,23.08,81086.72936259143,7.0432,7.0432,7.0371,7.0371,81086.7294
2005-05-31 14:30:00,23.08,23.13,23.08,23.12,142528.7356321839,7.0371,7.0524,7.0371,7.0493,142528.7356
2005-05-31 14:35:00,23.13,23.13,23.1,23.1,68338.5579937304,7.0524,7.0524,7.0432,7.0432,68338.558
2005-05-31 14:40:00,23.1,23.12,23.1,23.1,81504.70219435736,7.0432,7.0493,7.0432,7.0432,81504.7022
2005-05-31 14:45:00,23.11,23.11,23.09,23.1,69801.46290491118,7.0463,7.0463,7.0402,7.0432,69801.4629
2005-05-31 14:50:00,23.11,23.12,23.1,23.11,76489.02821316614,7.0463,7.0493,7.0432,7.0463,76489.0282
2005-05-31 14:55:00,23.11,23.13,23.11,23.13,43260.188087774295,7.0463,7.0524,7.0463,7.0524,43260.1881
2005-05-31 15:00:00,23.13,23.14,23.11,23.12,119540.22988505747,7.0524,7.0554,7.0463,7.0493,119540.2299
2005-05-31 15:05:00,23.11,23.12,23.11,23.12,70637.40856844305,7.0463,7.0493,7.0463,7.0493,70637.4086
2005-05-31 15:10:00,23.12,23.13,23.11,23.13,93416.92789968652,7.0493,7.0524,7.0463,7.0524,93416.9279
2005-05-31 15:15:00,23.13,23.15,23.13,23.14,126018.80877742948,7.0524,7.0585,7.0524,7.0554,126018.8088
2005-05-31 15:20:00,23.14,23.15,23.13,23.15,136259.14315569488,7.0554,7.0585,7.0524,7.0585,136259.1432
2005-05-31 15:25:00,23.15,23.16,23.13,23.13,92789.9686520376,7.0585,7.0615,7.0524,7.0524,92789.9687
2005-05-31 15:30:00,23.13,23.13,23.09,23.12,146081.50470219436,7.0524,7.0524,7.0402,7.0493,146081.5047
2005-05-31 15:35:00,23.12,23.13,23.11,23.11,98641.5882967607,7.0493,7.0524,7.0463,7.0463,98641.5883
2005-05-31 15:40:00,23.11,23.12,23.1,23.1,154858.934169279,7.0463,7.0493,7.0432,7.0432,154858.9342
2005-05-31 15:45:00,23.1,23.11,23.07,23.1,137931.0344827586,7.0432,7.0463,7.0341,7.0432,137931.0345
2005-05-31 15:50:00,23.11,23.12,23.09,23.1,136050.1567398119,7.0463,7.0493,7.0402,7.0432,136050.1567
2005-05-31 15:55:00,23.1,23.1,23.06,23.08,282549.6342737722,7.0432,7.0432,7.031,7.0371,282549.6343
2005-06-01 09:30:00,23.04,23.09,23.03,23.09,162173.45872518286,7.0249,7.0402,7.0219,7.0402,162173.4587
2005-06-01 09:35:00,23.08,23.12,23.08,23.12,80041.7972831766,7.0371,7.0493,7.0371,7.0493,80041.7973
2005-06-01 09:40:00,23.12,23.13,23.11,23.12,67293.62591431556,7.0493,7.0524,7.0463,7.0493,67293.6259
2005-06-01 09:45:00,23.11,23.13,23.09,23.12,51619.644723093,7.0463,7.0524,7.0402,7.0493,51619.6447
2005-06-01 09:50:00,23.12,23.13,23.09,23.1,59143.15569487983,7.0493,7.0524,7.0402,7.0432,59143.1557
2005-06-01 09:55:00,23.1,23.14,23.07,23.08,81295.71577847439,7.0432,7.0554,7.0341,7.0371,81295.7158
2005-06-01 10:00:00,23.1,23.15,23.09,23.15,75026.12330198537,7.0432,7.0585,7.0402,7.0585,75026.1233
2005-06-01 10:05:00,23.15,23.22,23.15,23.2,168234.0647857889,7.0585,7.0798,7.0585,7.0737,168234.0648
2005-06-01 10:10:00,23.19,23.21,23.13,23.21,110553.81400208986,7.0707,7.0768,7.0524,7.0768,110553.814
2005-06-01 10:15:00,23.21,23.26,23.2,23.23,110971.7868338558,7.0768,7.092,7.0737,7.0829,110971.7868
2005-06-01 10:20:00,23.23,23.25,23.18,23.23,74608.15047021944,7.0829,7.0889,7.0676,7.0829,74608.1505
2005-06-01 10:25:00,23.23,23.23,23.15,23.17,67084.6394984326,7.0829,7.0829,7.0585,7.0646,67084.6395
2005-06-01 10:30:00,23.17,23.21,23.17,23.19,68547.54440961337,7.0646,7.0768,7.0646,7.0707,68547.5444
2005-06-01 10:35:00,23.18,23.2,23.16,23.17,37408.5684430512,7.0676,7.0737,7.0615,7.0646,37408.5684
2005-06-01 10:40:00,23.17,23.18,23.15,23.15,62904.91118077325,7.0646,7.0676,7.0585,7.0585,62904.9112
2005-06-01 10:45:00,23.16,23.16,23.12,23.15,49111.807732497386,7.0615,7.0615,7.0493,7.0585,49111.8077
2005-06-01 10:50:00,23.16,23.18,23.16,23.16,39289.44618599791,7.0615,7.0676,7.0615,7.0615,39289.4462
2005-06-01 10:55:00,23.16,23.17,23.16,23.16,46603.97074190177,7.0615,7.0646,7.0615,7.0615,46603.9707
2005-06-01 11:00:00,23.17,23.21,23.17,23.21,52873.5632183908,7.0646,7.0768,7.0646,7.0768,52873.5632
2005-06-01 11:05:00,23.21,23.21,23.17,23.17,63740.85684430512,7.0768,7.0768,7.0646,7.0646,63740.8568
2005-06-01 11:10:00,23.17,23.19,23.16,23.19,71891.32706374086,7.0646,7.0707,7.0615,7.0707,71891.3271
2005-06-01 11:15:00,23.19,23.24,23.18,23.24,70637.40856844305,7.0707,7.0859,7.0676,7.0859,70637.4086
2005-06-01 11:20:00,23.24,23.25,23.21,23.21,39498.43260188088,7.0859,7.0889,7.0768,7.0768,39498.4326
2005-06-01 11:25:00,23.21,23.21,23.15,23.19,44932.07941483804,7.0768,7.0768,7.0585,7.0707,44932.0794
2005-06-01 11:30:00,23.18,23.18,23.16,23.17,42842.21525600836,7.0676,7.0676,7.0615,7.0646,42842.2153
2005-06-01 11:35:00,23.17,23.17,23.15,23.16,44514.1065830721,7.0646,7.0646,7.0585,7.0615,44514.1066
2005-06-01 11:40:00,23.16,23.18,23.15,23.18,59561.12852664576,7.0615,7.0676,7.0585,7.0676,59561.1285
2005-06-01 11:45:00,23.18,23.18,23.14,23.14,40125.39184952978,7.0676,7.0676,7.0554,7.0554,40125.3918
2005-06-01 11:50:00,23.14,23.17,23.14,23.15,56217.345872518286,7.0554,7.0646,7.0554,7.0585,56217.3459
2005-06-01 11:55:00,23.15,23.15,23.12,23.12,76071.0553814002,7.0585,7.0585,7.0493,7.0493,76071.0554
2005-06-01 12:00:00,23.12,23.15,23.12,23.14,50574.71264367816,7.0493,7.0585,7.0493,7.0554,50574.7126
2005-06-01 12:05:00,23.14,23.14,23.07,23.09,64158.82967607105,7.0554,7.0554,7.0341,7.0402,64158.8297
2005-06-01 12:10:00,23.09,23.09,23.05,23.08,58516.19644723093,7.0402,7.0402,7.028,7.0371,58516.1964
2005-06-01 12:15:00,23.07,23.1,23.06,23.08,47021.94357366771,7.0341,7.0432,7.031,7.0371,47021.9436
2005-06-01 12:20:00,23.08,23.08,23.05,23.07,31974.92163009404,7.0371,7.0371,7.028,7.0341,31974.9216
2005-06-01 12:25:00,23.06,23.06,23.05,23.06,28422.152560083592,7.031,7.031,7.028,7.031,28422.1526
2005-06-01 12:30:00,23.06,23.08,23.05,23.07,50156.73981191222,7.031,7.0371,7.028,7.0341,50156.7398
2005-06-01 12:35:00,23.08,23.08,23.06,23.07,59770.11494252874,7.0371,7.0371,7.031,7.0341,59770.1149
2005-06-01 12:40:00,23.07,23.08,23.05,23.06,43887.14733542319,7.0341,7.0371,7.028,7.031,43887.1473
2005-06-01 12:45:00,23.05,23.07,23.05,23.06,27168.23406478579,7.028,7.0341,7.028,7.031,27168.2341
2005-06-01 12:50:00,23.06,23.07,23.06,23.06,31347.96238244514,7.031,7.0341,7.031,7.031,31347.9624
2005-06-01 12:55:00,23.06,23.09,23.06,23.09,34900.73145245559,7.031,7.0402,7.031,7.0402,34900.7315
2005-06-01 13:00:00,23.09,23.09,23.07,23.08,21525.600835945665,7.0402,7.0402,7.0341,7.0371,21525.6008
2005-06-01 13:05:00,23.07,23.12,23.07,23.12,38035.5276907001,7.0341,7.0493,7.0341,7.0493,38035.5277
2005-06-01 13:10:00,23.12,23.12,23.09,23.1,26541.274817136884,7.0493,7.0493,7.0402,7.0432,26541.2748
2005-06-01 13:15:00,23.1,23.12,23.08,23.08,34482.75862068965,7.0432,7.0493,7.0371,7.0371,34482.7586
2005-06-01 13:20:00,23.08,23.12,23.08,23.1,38662.48693834901,7.0371,7.0493,7.0371,7.0432,38662.4869
2005-06-01 13:25:00,23.1,23.1,23.09,23.09,34273.772204806686,7.0432,7.0432,7.0402,7.0402,34273.7722
2005-06-01 13:30:00,23.09,23.11,23.09,23.1,22152.56008359457,7.0402,7.0463,7.0402,7.0432,22152.5601
2005-06-01 13:35:00,23.1,23.1,23.07,23.08,51619.644723093,7.0432,7.0432,7.0341,7.0371,51619.6447
2005-06-01 13:40:00,23.07,23.09,23.07,23.08,38662.48693834901,7.0341,7.0402,7.0341,7.0371,38662.4869
2005-06-01 13:45:00,23.08,23.09,23.05,23.08,56635.31870428422,7.0371,7.0402,7.028,7.0371,56635.3187
2005-06-01 13:50:00,23.08,23.08,23.07,23.07,49111.807732497386,7.0371,7.0371,7.0341,7.0341,49111.8077
2005-06-01 13:55:00,23.07,23.12,23.07,23.12,56635.31870428422,7.0341,7.0493,7.0341,7.0493,56635.3187
2005-06-01 14:00:00,23.12,23.13,23.08,23.08,95715.77847439917,7.0493,7.0524,7.0371,7.0371,95715.7785
2005-06-01 14:05:00,23.08,23.08,23.06,23.06,66248.69383490073,7.0371,7.0371,7.031,7.031,66248.6938
2005-06-01 14:10:00,23.06,23.08,23.05,23.08,43469.17450365726,7.031,7.0371,7.028,7.0371,43469.1745
2005-06-01 14:15:00,23.08,23.08,23.03,23.05,74608.15047021944,7.0371,7.0371,7.0219,7.028,74608.1505
2005-06-01 14:20:00,23.05,23.05,23.03,23.03,58307.21003134796,7.028,7.028,7.0219,7.0219,58307.21
2005-06-01 14:25:00,23.03,23.05,23.02,23.05,65830.7210031348,7.0219,7.028,7.0188,7.028,65830.721
2005-06-01 14:30:00,23.05,23.08,23.03,23.06,75444.0961337513,7.028,7.0371,7.0219,7.031,75444.0961
2005-06-01 14:35:00,23.07,23.1,23.06,23.09,58307.21003134796,7.0341,7.0432,7.031,7.0402,58307.21
2005-06-01 14:40:00,23.09,23.09,23.06,23.06,200208.98641588297,7.0402,7.0402,7.031,7.031,200208.9864
2005-06-01 14:45:00,23.06,23.06,23.01,23.03,168234.0647857889,7.031,7.031,7.0158,7.0219,168234.0648
2005-06-01 14:50:00,23.03,23.05,23.02,23.04,67293.62591431556,7.0219,7.028,7.0188,7.0249,67293.6259
2005-06-01 14:55:00,23.04,23.04,23.01,23.02,136050.1567398119,7.0249,7.0249,7.0158,7.0188,136050.1567
2005-06-01 15:00:00,23.02,23.03,23.01,23.03,82340.64785788923,7.0188,7.0219,7.0158,7.0219,82340.6479
2005-06-01 15:05:00,23.03,23.05,23.01,23.01,184743.99164054336,7.0219,7.028,7.0158,7.0158,184743.9916
2005-06-01 15:10:00,23.01,23.03,23.0,23.01,70637.40856844305,7.0158,7.0219,7.0127,7.0158,70637.4086
2005-06-01 15:15:00,23.01,23.01,22.99,23.0,89655.1724137931,7.0158,7.0158,7.0097,7.0127,89655.1724
2005-06-01 15:20:00,23.0,23.01,22.98,23.01,180355.27690700104,7.0127,7.0158,7.0066,7.0158,180355.2769
2005-06-01 15:25:00,23.01,23.03,23.0,23.03,66666.66666666667,7.0158,7.0219,7.0127,7.0219,66666.6667
2005-06-01 15:30:00,23.03,23.11,23.02,23.1,154649.94775339603,7.0219,7.0463,7.0188,7.0432,154649.9478
2005-06-01 15:35:00,23.09,23.12,23.08,23.11,93207.94148380354,7.0402,7.0493,7.0371,7.0463,93207.9415
2005-06-01 15:40:00,23.11,23.12,23.09,23.1,71682.34064785788,7.0463,7.0493,7.0402,7.0432,71682.3406
2005-06-01 15:45:00,23.1,23.14,23.1,23.13,68547.54440961337,7.0432,7.0554,7.0432,7.0524,68547.5444
2005-06-01 15:50:00,23.13,23.13,23.13,23.13,0.0,7.0524,7.0524,7.0524,7.0524,0.0
2005-06-01 15:55:00,23.13,23.13,23.13,23.13,0.0,7.0524,7.0524,7.0524,7.0524,0.0
2005-06-02 09:30:00,23.0,23.02,22.97,22.98,212539.18495297804,7.0127,7.0188,7.0036,7.0066,212539.185
2005-06-02 09:35:00,23.0,23.08,23.0,23.06,105956.11285266458,7.0127,7.0371,7.0127,7.031,105956.1129
2005-06-02 09:40:00,23.06,23.06,22.98,23.02,161755.48589341692,7.031,7.031,7.0066,7.0188,161755.4859
2005-06-02 09:45:00,23.02,23.03,22.97,22.98,87774.29467084639,7.0188,7.0219,7.0036,7.0066,87774.2947
2005-06-02 09:50:00,22.98,22.98,22.96,22.98,49111.807732497386,7.0066,7.0066,7.0005,7.0066,49111.8077
2005-06-02 09:55:00,22.98,22.99,22.97,22.98,54127.481713688605,7.0066,7.0097,7.0036,7.0066,54127.4817
2005-06-02 10:00:00,22.98,23.01,22.97,23.0,73981.19122257053,7.0066,7.0158,7.0036,7.0127,73981.1912
2005-06-02 10:05:00,23.0,23.0,22.98,22.98,126227.79519331244,7.0127,7.0127,7.0066,7.0066,126227.7952
2005-06-02 10:10:00,22.98,23.0,22.96,22.99,79832.81086729362,7.0066,7.0127,7.0005,7.0097,79832.8109
2005-06-02 10:15:00,22.99,22.99,22.95,22.95,38244.51410658307,7.0097,7.0097,6.9975,6.9975,38244.5141
2005-06-02 10:20:00,22.95,22.96,22.94,22.94,27795.19331243469,6.9975,7.0005,6.9944,6.9944,27795.1933
2005-06-02 10:25:00,22.94,22.96,22.94,22.96,36154.649947753394,6.9944,7.0005,6.9944,7.0005,36154.6499
2005-06-02 10:30:00,22.95,23.0,22.95,22.98,65412.74817136886,6.9975,7.0127,6.9975,7.0066,65412.7482
2005-06-02 10:35:00,22.99,23.0,22.97,23.0,42215.25600835946,7.0097,7.0127,7.0036,7.0127,42215.256
2005-06-02 10:40:00,23.0,23.08,23.0,23.07,68756.53082549635,7.0127,7.0371,7.0127,7.0341,68756.5308
2005-06-02 10:45:00,23.07,23.08,23.06,23.06,39289.44618599791,7.0341,7.0371,7.031,7.031,39289.4462
2005-06-02 10:50:00,23.06,23.06,23.02,23.03,22570.5329153605,7.031,7.031,7.0188,7.0219,22570.5329
2005-06-02 10:55:00,23.03,23.03,23.01,23.01,40961.33751306165,7.0219,7.0219,7.0158,7.0158,40961.3375
2005-06-02 11:00:00,23.01,23.02,22.98,22.99,40334.37826541275,7.0158,7.0188,7.0066,7.0097,40334.3783
2005-06-02 11:05:00,22.99,23.0,22.98,22.99,42424.24242424242,7.0097,7.0127,7.0066,7.0097,42424.2424
2005-06-02 11:10:00,22.98,23.01,22.98,23.01,14629.049111807732,7.0066,7.0158,7.0066,7.0158,14629.0491
2005-06-02 11:15:00,23.0,23.01,22.99,22.99,40125.39184952978,7.0127,7.0158,7.0097,7.0097,40125.3918
2005-06-02 11:20:00,23.0,23.0,22.97,22.98,46394.984326018806,7.0127,7.0127,7.0036,7.0066,46394.9843
2005-06-02 11:25:00,22.98,23.0,22.97,22.97,33019.85370950888,7.0066,7.0127,7.0036,7.0036,33019.8537
2005-06-02 11:30:00,22.97,23.01,22.97,23.01,47021.94357366771,7.0036,7.0158,7.0036,7.0158,47021.9436
2005-06-02 11:35:00,23.01,23.07,23.01,23.06,29467.08463949844,7.0158,7.0341,7.0158,7.031,29467.0846
2005-06-02 11:40:00,23.05,23.06,23.03,23.04,35945.66353187043,7.028,7.031,7.0219,7.0249,35945.6635
2005-06-02 11:45:00,23.04,23.07,23.04,23.06,77115.98746081504,7.0249,7.0341,7.0249,7.031,77115.9875
2005-06-02 11:50:00,23.06,23.06,23.04,23.06,18808.777429467085,7.031,7.031,7.0249,7.031,18808.7774
2005-06-02 11:55:00,23.06,23.07,23.05,23.07,56844.305120167184,7.031,7.0341,7.028,7.0341,56844.3051
2005-06-02 12:00:00,23.07,23.14,23.07,23.13,102821.31661442008,7.0341,7.0554,7.0341,7.0524,102821.3166
2005-06-02 12:05:00,23.12,23.13,23.12,23.12,45977.01149425288,7.0493,7.0524,7.0493,7.0493,45977.0115
2005-06-02 12:10:00,23.12,23.12,23.11,23.11,26750.261233019854,7.0493,7.0493,7.0463,7.0463,26750.2612
2005-06-02 12:15:00,23.11,23.12,23.09,23.09,52037.61755485893,7.0463,7.0493,7.0402,7.0402,52037.6176
2005-06-02 12:20:00,23.1,23.16,23.1,23.1,164054.33646812956,7.0432,7.0615,7.0432,7.0432,164054.3365
2005-06-02 12:25:00,23.1,23.13,23.1,23.12,21316.61442006269,7.0432,7.0524,7.0432,7.0493,21316.6144
2005-06-02 12:30:00,23.11,23.14,23.11,23.13,33437.826541274815,7.0463,7.0554,7.0463,7.0524,33437.8265
2005-06-02 12:35:00,23.13,23.14,23.12,23.14,23197.492163009403,7.0524,7.0554,7.0493,7.0554,23197.4922
2005-06-02 12:40:00,23.14,23.14,23.11,23.12,90491.11807732497,7.0554,7.0554,7.0463,7.0493,90491.1181
2005-06-02 12:45:00,23.11,23.13,23.09,23.1,36990.59561128527,7.0463,7.0524,7.0402,7.0432,36990.5956
2005-06-02 12:50:00,23.1,23.12,23.1,23.12,34482.75862068965,7.0432,7.0493,7.0432,7.0493,34482.7586
2005-06-02 12:55:00,23.12,23.12,23.1,23.1,26332.28840125392,7.0493,7.0493,7.0432,7.0432,26332.2884
2005-06-02 13:00:00,23.11,23.11,23.1,23.1,21525.600835945665,7.0463,7.0463,7.0432,7.0432,21525.6008
2005-06-02 13:05:00,23.1,23.11,23.09,23.09,24869.383490073145,7.0432,7.0463,7.0402,7.0402,24869.3835
2005-06-02 13:10:00,23.09,23.1,23.09,23.09,16300.940438871472,7.0402,7.0432,7.0402,7.0402,16300.9404
2005-06-02 13:15:00,23.08,23.09,23.07,23.08,17763.845350052245,7.0371,7.0402,7.0341,7.0371,17763.8454
2005-06-02 13:20:00,23.08,23.1,23.08,23.09,23197.492163009403,7.0371,7.0432,7.0371,7.0402,23197.4922
2005-06-02 13:25:00,23.09,23.09,23.08,23.08,29467.08463949844,7.0402,7.0402,7.0371,7.0371,29467.0846
2005-06-02 13:30:00,23.08,23.08,23.07,23.07,27377.220480668755,7.0371,7.0371,7.0341,7.0341,27377.2205
2005-06-02 13:35:00,23.07,23.08,23.07,23.08,19226.75026123302,7.0341,7.0371,7.0341,7.0371,19226.7503
2005-06-02 13:40:00,23.09,23.09,23.06,23.06,46185.99791013584,7.0402,7.0402,7.031,7.031,46185.9979
2005-06-02 13:45:00,23.06,23.08,23.06,23.06,22988.50574712644,7.031,7.0371,7.031,7.031,22988.5057
2005-06-02 13:50:00,23.06,23.09,23.06,23.08,31347.96238244514,7.031,7.0402,7.031,7.0371,31347.9624
2005-06-02 13:55:00,23.08,23.08,23.04,23.05,19226.75026123302,7.0371,7.0371,7.0249,7.028,19226.7503
2005-06-02 14:00:00,23.05,23.07,23.05,23.06,39498.43260188088,7.028,7.0341,7.028,7.031,39498.4326
2005-06-02 14:05:00,23.07,23.08,23.05,23.05,39707.419017763845,7.0341,7.0371,7.028,7.028,39707.419
2005-06-02 14:10:00,23.05,23.06,23.05,23.05,28631.13897596656,7.028,7.031,7.028,7.028,28631.139
2005-06-02 14:15:00,23.06,23.08,23.04,23.07,36572.62277951933,7.031,7.0371,7.0249,7.0341,36572.6228
2005-06-02 14:20:00,23.06,23.08,23.06,23.07,29885.05747126437,7.031,7.0371,7.031,7.0341,29885.0575
2005-06-02 14:25:00,23.07,23.1,23.07,23.08,125809.8223615465,7.0341,7.0432,7.0341,7.0371,125809.8224
2005-06-02 14:30:00,23.07,23.08,23.07,23.08,22779.519331243468,7.0341,7.0371,7.0341,7.0371,22779.5193
2005-06-02 14:35:00,23.08,23.09,23.07,23.07,18390.80459770115,7.0371,7.0402,7.0341,7.0341,18390.8046
2005-06-02 14:40:00,23.08,23.09,23.08,23.09,20480.668756530824,7.0371,7.0402,7.0371,7.0402,20480.6688
2005-06-02 14:45:00,23.09,23.1,23.08,23.09,26750.261233019854,7.0402,7.0432,7.0371,7.0402,26750.2612
2005-06-02 14:50:00,23.09,23.16,23.09,23.16,72936.2591431557,7.0402,7.0615,7.0402,7.0615,72936.2591
2005-06-02 14:55:00,23.15,23.15,23.1,23.1,42215.25600835946,7.0585,7.0585,7.0432,7.0432,42215.256
2005-06-02 15:00:00,23.1,23.14,23.1,23.13,32601.880877742944,7.0432,7.0554,7.0432,7.0524,32601.8809
2005-06-02 15:05:00,23.13,23.13,23.1,23.11,23615.46499477534,7.0524,7.0524,7.0432,7.0463,23615.465
2005-06-02 15:10:00,23.11,23.11,23.1,23.11,31138.97596656217,7.0463,7.0463,7.0432,7.0463,31138.976
2005-06-02 15:15:00,23.11,23.12,23.1,23.11,40334.37826541275,7.0463,7.0493,7.0432,7.0463,40334.3783
2005-06-02 15:20:00,23.11,23.12,23.1,23.11,81713.68861024034,7.0463,7.0493,7.0432,7.0463,81713.6886
2005-06-02 15:25:00,23.11,23.13,23.1,23.12,67084.6394984326,7.0463,7.0524,7.0432,7.0493,67084.6395
2005-06-02 15:30:00,23.12,23.12,23.1,23.11,71473.35423197492,7.0493,7.0493,7.0432,7.0463,71473.3542
2005-06-02 15:35:00,23.11,23.14,23.11,23.14,64785.78892371996,7.0463,7.0554,7.0463,7.0554,64785.7889
2005-06-02 15:40:00,23.14,23.14,23.13,23.14,75653.08254963427,7.0554,7.0554,7.0524,7.0554,75653.0825
2005-06-02 15:45:00,23.14,23.14,23.1,23.12,123928.94461859978,7.0554,7.0554,7.0432,7.0493,123928.9446
2005-06-02 15:50:00,23.12,23.12,23.08,23.11,114733.5423197492,7.0493,7.0493,7.0371,7.0463,114733.5423
2005-06-02 15:55:00,23.11,23.12,23.09,23.09,88610.24033437826,7.0463,7.0493,7.0402,7.0402,88610.2403
2005-06-03 09:30:00,22.99,23.04,22.97,23.04,143155.6948798328,7.0097,7.0249,7.0036,7.0249,143155.6949
2005-06-03 09:35:00,23.04,23.04,22.95,23.02,68756.53082549635,7.0249,7.0249,6.9975,7.0188,68756.5308
2005-06-03 09:40:00,23.01,23.02,22.96,22.96,57889.23719958203,7.0158,7.0188,7.0005,7.0005,57889.2372
2005-06-03 09:45:00,22.96,23.01,22.94,23.0,108254.9634273772,7.0005,7.0158,6.9944,7.0127,108254.9634
2005-06-03 09:50:00,23.01,23.02,22.99,23.02,51619.644723093,7.0158,7.0188,7.0097,7.0188,51619.6447
2005-06-03 09:55:00,23.02,23.03,22.98,22.99,80250.78369905955,7.0188,7.0219,7.0066,7.0097,80250.7837
2005-06-03 10:00:00,23.0,23.0,22.98,22.99,103448.27586206896,7.0127,7.0127,7.0066,7.0097,103448.2759
2005-06-03 10:05:00,22.99,23.01,22.98,22.99,43887.14733542319,7.0097,7.0158,7.0066,7.0097,43887.1473
2005-06-03 10:10:00,22.99,23.0,22.98,23.0,44514.1065830721,7.0097,7.0127,7.0066,7.0127,44514.1066
2005-06-03 10:15:00,23.0,23.03,23.0,23.02,29885.05747126437,7.0127,7.0219,7.0127,7.0188,29885.0575
2005-06-03 10:20:00,23.03,23.04,22.99,22.99,54336.46812957158,7.0219,7.0249,7.0097,7.0097,54336.4681
2005-06-03 10:25:00,22.98,23.25,22.98,23.06,87983.28108672936,7.0066,7.0889,7.0066,7.031,87983.2811
2005-06-03 10:30:00,23.06,23.09,23.06,23.07,271891.3270637409,7.031,7.0402,7.031,7.0341,271891.3271
2005-06-03 10:35:00,23.07,23.07,23.05,23.06,40752.35109717868,7.0341,7.0341,7.028,7.031,40752.3511
2005-06-03 10:40:00,23.06,23.11,23.06,23.11,75235.10971786834,7.031,7.0463,7.031,7.0463,75235.1097
2005-06-03 10:45:00,23.1,23.12,23.07,23.11,72309.29989550679,7.0432,7.0493,7.0341,7.0463,72309.2999
2005-06-03 10:50:00,23.11,23.13,23.09,23.11,130825.49634273772,7.0463,7.0524,7.0402,7.0463,130825.4963
2005-06-03 10:55:00,23.11,23.16,23.1,23.13,92163.00940438872,7.0463,7.0615,7.0432,7.0524,92163.0094
2005-06-03 11:00:00,23.14,23.14,23.12,23.12,44514.1065830721,7.0554,7.0554,7.0493,7.0493,44514.1066
2005-06-03 11:05:00,23.14,23.21,23.11,23.2,155276.90700104492,7.0554,7.0768,7.0463,7.0737,155276.907
2005-06-03 11:10:00,23.19,23.19,23.15,23.16,50992.685475444094,7.0707,7.0707,7.0585,7.0615,50992.6855
2005-06-03 11:15:00,23.15,23.21,23.15,23.2,103866.2486938349,7.0585,7.0768,7.0585,7.0737,103866.2487
2005-06-03 11:20:00,23.2,23.26,23.19,23.24,142528.7356321839,7.0737,7.092,7.0707,7.0859,142528.7356
2005-06-03 11:25:00,23.24,23.28,23.22,23.23,135423.19749216302,7.0859,7.0981,7.0798,7.0829,135423.1975
2005-06-03 11:30:00,23.23,23.24,23.2,23.23,91118.07732497388,7.0829,7.0859,7.0737,7.0829,91118.0773
2005-06-03 11:35:00,23.22,23.23,23.18,23.18,86311.38975966562,7.0798,7.0829,7.0676,7.0676,86311.3898
2005-06-03 11:40:00,23.19,23.2,23.18,23.18,54127.481713688605,7.0707,7.0737,7.0676,7.0676,54127.4817
2005-06-03 11:45:00,23.17,23.19,23.15,23.17,204597.7011494253,7.0646,7.0707,7.0585,7.0646,204597.7011
2005-06-03 11:50:00,23.17,23.18,23.14,23.15,89028.2131661442,7.0646,7.0676,7.0554,7.0585,89028.2132
2005-06-03 11:55:00,23.15,23.15,23.12,23.14,45350.05224660397,7.0585,7.0585,7.0493,7.0554,45350.0522
2005-06-03 12:00:00,23.14,23.17,23.14,23.16,43887.14733542319,7.0554,7.0646,7.0554,7.0615,43887.1473
2005-06-03 12:05:00,23.16,23.18,23.15,23.17,63322.88401253918,7.0615,7.0676,7.0585,7.0646,63322.884
2005-06-03 12:10:00,23.17,23.18,23.14,23.17,86520.37617554859,7.0646,7.0676,7.0554,7.0646,86520.3762
2005-06-03 12:15:00,23.16,23.19,23.15,23.18,35109.71786833856,7.0615,7.0707,7.0585,7.0676,35109.7179
2005-06-03 12:20:00,23.18,23.19,23.16,23.18,31765.93521421108,7.0676,7.0707,7.0615,7.0676,31765.9352
2005-06-03 12:25:00,23.18,23.19,23.18,23.18,31765.93521421108,7.0676,7.0707,7.0676,7.0676,31765.9352
2005-06-03 12:30:00,23.18,23.19,23.16,23.17,71891.32706374086,7.0676,7.0707,7.0615,7.0646,71891.3271
2005-06-03 12:35:00,23.17,23.17,23.15,23.16,91327.06374085684,7.0646,7.0646,7.0585,7.0615,91327.0637
2005-06-03 12:40:00,23.17,23.17,23.15,23.16,105120.1671891327,7.0646,7.0646,7.0585,7.0615,105120.1672
2005-06-03 12:45:00,23.16,23.16,23.12,23.13,121839.0804597701,7.0615,7.0615,7.0493,7.0524,121839.0805
2005-06-03 12:50:00,23.14,23.15,23.1,23.11,47230.92998955068,7.0554,7.0585,7.0432,7.0463,47230.93
2005-06-03 12:55:00,23.1,23.14,23.1,23.14,45141.065830721,7.0432,7.0554,7.0432,7.0554,45141.0658
2005-06-03 13:00:00,23.14,23.15,23.1,23.1,25496.342737722047,7.0554,7.0585,7.0432,7.0432,25496.3427
2005-06-03 13:05:00,23.1,23.12,23.1,23.1,31347.96238244514,7.0432,7.0493,7.0432,7.0432,31347.9624
2005-06-03 13:10:00,23.11,23.12,23.1,23.11,23615.46499477534,7.0463,7.0493,7.0432,7.0463,23615.465
2005-06-03 13:15:00,23.11,23.14,23.1,23.11,44305.12016718913,7.0463,7.0554,7.0432,7.0463,44305.1202
2005-06-03 13:20:00,23.1,23.11,23.1,23.11,14002.08986415883,7.0432,7.0463,7.0432,7.0463,14002.0899
2005-06-03 13:25:00,23.1,23.12,23.08,23.11,27586.206896551725,7.0432,7.0493,7.0371,7.0463,27586.2069
2005-06-03 13:30:00,23.12,23.13,23.11,23.11,22988.50574712644,7.0493,7.0524,7.0463,7.0463,22988.5057
2005-06-03 13:35:00,23.11,23.12,23.09,23.09,30721.00313479624,7.0463,7.0493,7.0402,7.0402,30721.0031
2005-06-03 13:40:00,23.09,23.11,23.09,23.11,33437.826541274815,7.0402,7.0463,7.0402,7.0463,33437.8265
2005-06-03 13:45:00,23.12,23.15,23.12,23.12,41797.28317659352,7.0493,7.0585,7.0493,7.0493,41797.2832
2005-06-03 13:50:00,23.12,23.13,23.12,23.13,29676.0710553814,7.0493,7.0524,7.0493,7.0524,29676.0711
2005-06-03 13:55:00,23.12,23.15,23.12,23.14,19017.76384535005,7.0493,7.0585,7.0493,7.0554,19017.7638
2005-06-03 14:00:00,23.14,23.15,23.12,23.14,68756.53082549635,7.0554,7.0585,7.0493,7.0554,68756.5308
2005-06-03 14:05:00,23.13,23.15,23.13,23.15,42633.22884012539,7.0524,7.0585,7.0524,7.0585,42633.2288
2005-06-03 14:10:00,23.15,23.16,23.15,23.15,38871.47335423197,7.0585,7.0615,7.0585,7.0585,38871.4734
2005-06-03 14:15:00,23.15,23.19,23.15,23.17,40752.35109717868,7.0585,7.0707,7.0585,7.0646,40752.3511
2005-06-03 14:20:00,23.18,23.2,23.17,23.17,65203.76175548589,7.0676,7.0737,7.0646,7.0646,65203.7618
2005-06-03 14:25:00,23.18,23.18,23.15,23.15,45141.065830721,7.0676,7.0676,7.0585,7.0585,45141.0658
2005-06-03 14:30:00,23.15,23.16,23.15,23.16,100940.43887147336,7.0585,7.0615,7.0585,7.0615,100940.4389
2005-06-03 14:35:00,23.16,23.17,23.16,23.17,64367.81609195402,7.0615,7.0646,7.0615,7.0646,64367.8161
2005-06-03 14:40:00,23.17,23.18,23.16,23.16,44305.12016718913,7.0646,7.0676,7.0615,7.0615,44305.1202
2005-06-03 14:45:00,23.17,23.17,23.16,23.16,103239.289446186,7.0646,7.0646,7.0615,7.0615,103239.2894
2005-06-03 14:50:00,23.17,23.17,23.14,23.15,119122.25705329153,7.0646,7.0646,7.0554,7.0585,119122.2571
2005-06-03 14:55:00,23.14,23.17,23.14,23.16,28840.125391849528,7.0554,7.0646,7.0554,7.0615,28840.1254
2005-06-03 15:00:00,23.16,23.17,23.14,23.14,43260.188087774295,7.0615,7.0646,7.0554,7.0554,43260.1881
2005-06-03 15:05:00,23.15,23.17,23.14,23.16,52246.6039707419,7.0585,7.0646,7.0554,7.0615,52246.604
2005-06-03 15:10:00,23.17,23.17,23.13,23.13,26541.274817136884,7.0646,7.0646,7.0524,7.0524,26541.2748
2005-06-03 15:15:00,23.13,23.13,23.1,23.13,56217.345872518286,7.0524,7.0524,7.0432,7.0524,56217.3459
2005-06-03 15:20:00,23.12,23.13,23.1,23.1,41379.31034482759,7.0493,7.0524,7.0432,7.0432,41379.3103
2005-06-03 15:25:00,23.11,23.12,23.08,23.1,47648.90282131661,7.0463,7.0493,7.0371,7.0432,47648.9028
2005-06-03 15:30:00,23.11,23.11,23.08,23.09,24869.383490073145,7.0463,7.0463,7.0371,7.0402,24869.3835
2005-06-03 15:35:00,23.09,23.13,23.09,23.12,37199.58202716823,7.0402,7.0524,7.0402,7.0493,37199.582
2005-06-03 15:40:00,23.12,23.14,23.1,23.11,44514.1065830721,7.0493,7.0554,7.0432,7.0463,44514.1066
2005-06-03 15:45:00,23.11,23.12,23.1,23.1,74190.1776384535,7.0463,7.0493,7.0432,7.0432,74190.1776
2005-06-03 15:50:00,23.11,23.13,23.08,23.13,179310.3448275862,7.0463,7.0524,7.0371,7.0524,179310.3448
2005-06-03 15:55:00,23.12,23.14,23.07,23.11,124764.89028213166,7.0493,7.0554,7.0341,7.0463,124764.8903
2005-06-06 09:30:00,23.28,23.3,23.24,23.25,239289.4461859979,7.0981,7.1042,7.0859,7.0889,239289.4462
2005-06-06 09:35:00,23.25,23.37,23.25,23.33,95297.80564263322,7.0889,7.1255,7.0889,7.1133,95297.8056
2005-06-06 09:40:00,23.33,23.33,23.28,23.31,83385.57993730408,7.1133,7.1133,7.0981,7.1072,83385.5799
2005-06-06 09:45:00,23.32,23.33,23.3,23.3,166144.20062695924,7.1103,7.1133,7.1042,7.1042,166144.2006
2005-06-06 09:50:00,23.3,23.35,23.3,23.34,132497.38766980145,7.1042,7.1194,7.1042,7.1164,132497.3877
2005-06-06 09:55:00,23.34,23.37,23.34,23.36,174085.68443051202,7.1164,7.1255,7.1164,7.1225,174085.6844
2005-06-06 10:00:00,23.36,23.36,23.31,23.32,84430.51201671892,7.1225,7.1225,7.1072,7.1103,84430.512
2005-06-06 10:05:00,23.32,23.34,23.31,23.31,101149.42528735632,7.1103,7.1164,7.1072,7.1072,101149.4253
2005-06-06 10:10:00,23.31,23.31,23.29,23.29,94879.83281086729,7.1072,7.1072,7.1011,7.1011,94879.8328
2005-06-06 10:15:00,23.29,23.3,23.28,23.29,58725.18286311389,7.1011,7.1042,7.0981,7.1011,58725.1829
2005-06-06 10:20:00,23.29,23.3,23.28,23.28,50156.73981191222,7.1011,7.1042,7.0981,7.0981,50156.7398
2005-06-06 10:25:00,23.29,23.3,23.28,23.29,69383.49007314524,7.1011,7.1042,7.0981,7.1011,69383.4901
2005-06-06 10:30:00,23.3,23.3,23.25,23.28,61024.03343782654,7.1042,7.1042,7.0889,7.0981,61024.0334
2005-06-06 10:35:00,23.27,23.28,23.26,23.26,39498.43260188088,7.095,7.0981,7.092,7.092,39498.4326
2005-06-06 10:40:00,23.25,23.25,23.22,23.22,49529.780564263325,7.0889,7.0889,7.0798,7.0798,49529.7806
2005-06-06 10:45:00,23.22,23.23,23.21,23.23,53918.49529780564,7.0798,7.0829,7.0768,7.0829,53918.4953
2005-06-06 10:50:00,23.23,23.23,23.22,23.22,25078.36990595611,7.0829,7.0829,7.0798,7.0798,25078.3699
2005-06-06 10:55:00,23.22,23.22,23.17,23.17,50574.71264367816,7.0798,7.0798,7.0646,7.0646,50574.7126
2005-06-06 11:00:00,23.18,23.19,23.14,23.16,80459.77011494253,7.0676,7.0707,7.0554,7.0615,80459.7701
2005-06-06 11:05:00,23.16,23.16,23.13,23.13,39707.419017763845,7.0615,7.0615,7.0524,7.0524,39707.419
2005-06-06 11:10:00,23.12,23.13,23.11,23.12,73981.19122257053,7.0493,7.0524,7.0463,7.0493,73981.1912
2005-06-06 11:15:00,23.11,23.13,23.11,23.12,42215.25600835946,7.0463,7.0524,7.0463,7.0493,42215.256
2005-06-06 11:20:00,23.13,23.14,23.12,23.14,66457.6802507837,7.0524,7.0554,7.0493,7.0554,66457.6803
2005-06-06 11:25:00,23.13,23.15,23.09,23.09,74399.16405433646,7.0524,7.0585,7.0402,7.0402,74399.1641
2005-06-06 11:30:00,23.09,23.13,23.09,23.13,65621.73458725182,7.0402,7.0524,7.0402,7.0524,65621.7346
2005-06-06 11:35:00,23.14,23.17,23.12,23.15,66039.70741901777,7.0554,7.0646,7.0493,7.0585,66039.7074
2005-06-06 11:40:00,23.15,23.17,23.15,23.17,20062.69592476489,7.0585,7.0646,7.0585,7.0646,20062.6959
2005-06-06 11:45:00,23.17,23.23,23.15,23.22,120794.14838035528,7.0646,7.0829,7.0585,7.0798,120794.1484
2005-06-06 11:50:00,23.22,23.23,23.21,23.21,67293.62591431556,7.0798,7.0829,7.0768,7.0768,67293.6259
2005-06-06 11:55:00,23.21,23.21,23.19,23.19,29885.05747126437,7.0768,7.0768,7.0707,7.0707,29885.0575
2005-06-06 12:00:00,23.2,23.23,23.2,23.21,75235.10971786834,7.0737,7.0829,7.0737,7.0768,75235.1097
2005-06-06 12:05:00,23.21,23.22,23.18,23.18,58934.16927899687,7.0768,7.0798,7.0676,7.0676,58934.1693
2005-06-06 12:10:00,23.18,23.18,23.17,23.18,24451.41065830721,7.0676,7.0676,7.0646,7.0676,24451.4107
2005-06-06 12:15:00,23.17,23.18,23.16,23.18,82967.60710553813,7.0646,7.0676,7.0615,7.0676,82967.6071
2005-06-06 12:20:00,23.18,23.21,23.18,23.2,42424.24242424242,7.0676,7.0768,7.0676,7.0737,42424.2424
2005-06-06 12:25:00,23.2,23.21,23.18,23.19,36572.62277951933,7.0737,7.0768,7.0676,7.0707,36572.6228
2005-06-06 12:30:00,23.18,23.19,23.18,23.19,26123.30198537095,7.0676,7.0707,7.0676,7.0707,26123.302
2005-06-06 12:35:00,23.19,23.2,23.18,23.2,16300.940438871472,7.0707,7.0737,7.0676,7.0737,16300.9404
2005-06-06 12:40:00,23.19,23.2,23.16,23.17,48902.82131661442,7.0707,7.0737,7.0615,7.0646,48902.8213
2005-06-06 12:45:00,23.17,23.17,23.16,23.17,22779.519331243468,7.0646,7.0646,7.0615,7.0646,22779.5193
2005-06-06 12:50:00,23.17,23.19,23.17,23.18,22988.50574712644,7.0646,7.0707,7.0646,7.0676,22988.5057
2005-06-06 12:55:00,23.18,23.2,23.18,23.19,52664.57680250784,7.0676,7.0737,7.0676,7.0707,52664.5768
2005-06-06 13:00:00,23.19,23.2,23.17,23.17,40334.37826541275,7.0707,7.0737,7.0646,7.0646,40334.3783
2005-06-06 13:05:00,23.17,23.19,23.16,23.17,26332.28840125392,7.0646,7.0707,7.0615,7.0646,26332.2884
2005-06-06 13:10:00,23.17,23.18,23.17,23.18,24242.42424242424,7.0646,7.0676,7.0646,7.0676,24242.4242
2005-06-06 13:15:00,23.18,23.19,23.17,23.18,31765.93521421108,7.0676,7.0707,7.0646,7.0676,31765.9352
2005-06-06 13:20:00,23.18,23.19,23.18,23.18,28422.152560083592,7.0676,7.0707,7.0676,7.0676,28422.1526
2005-06-06 13:25:00,23.19,23.19,23.19,23.19,21316.61442006269,7.0707,7.0707,7.0707,7.0707,21316.6144
2005-06-06 13:30:00,23.19,23.19,23.18,23.18,55172.41379310345,7.0707,7.0707,7.0676,7.0676,55172.4138
2005-06-06 13:35:00,23.18,23.22,23.18,23.22,36572.62277951933,7.0676,7.0798,7.0676,7.0798,36572.6228
2005-06-06 13:40:00,23.22,23.25,23.22,23.23,58516.19644723093,7.0798,7.0889,7.0798,7.0829,58516.1964
2005-06-06 13:45:00,23.23,23.25,23.23,23.25,41379.31034482759,7.0829,7.0889,7.0829,7.0889,41379.3103
2005-06-06 13:50:00,23.25,23.26,23.24,23.24,60397.07419017764,7.0889,7.092,7.0859,7.0859,60397.0742
2005-06-06 13:55:00,23.25,23.26,23.24,23.25,20898.64158829676,7.0889,7.092,7.0859,7.0889,20898.6416
2005-06-06 14:00:00,23.26,23.26,23.22,23.25,70637.40856844305,7.092,7.092,7.0798,7.0889,70637.4086
2005-06-06 14:05:00,23.26,23.3,23.25,23.3,66248.69383490073,7.092,7.1042,7.0889,7.1042,66248.6938
2005-06-06 14:10:00,23.3,23.3,23.28,23.3,23406.478578892373,7.1042,7.1042,7.0981,7.1042,23406.4786
2005-06-06 14:15:00,23.3,23.3,23.26,23.26,36363.63636363636,7.1042,7.1042,7.092,7.092,36363.6364
2005-06-06 14:20:00,23.26,23.27,23.25,23.27,33228.84012539185,7.092,7.095,7.0889,7.095,33228.8401
2005-06-06 14:25:00,23.27,23.28,23.26,23.26,32392.89446185997,7.095,7.0981,7.092,7.092,32392.8945
2005-06-06 14:30:00,23.26,23.27,23.26,23.27,34273.772204806686,7.092,7.095,7.092,7.095,34273.7722
2005-06-06 14:35:00,23.28,23.29,23.28,23.29,15047.021943573667,7.0981,7.1011,7.0981,7.1011,15047.0219
2005-06-06 14:40:00,23.28,23.28,23.26,23.26,43678.16091954023,7.0981,7.0981,7.092,7.092,43678.1609
2005-06-06 14:45:00,23.26,23.26,23.22,23.22,50365.72622779519,7.092,7.092,7.0798,7.0798,50365.7262
2005-06-06 14:50:00,23.22,23.24,23.22,23.24,43260.188087774295,7.0798,7.0859,7.0798,7.0859,43260.1881
2005-06-06 14:55:00,23.24,23.24,23.22,23.23,28840.125391849528,7.0859,7.0859,7.0798,7.0829,28840.1254
2005-06-06 15:00:00,23.23,23.24,23.21,23.22,41588.29676071055,7.0829,7.0859,7.0768,7.0798,41588.2968
2005-06-06 15:05:00,23.22,23.22,23.2,23.2,50365.72622779519,7.0798,7.0798,7.0737,7.0737,50365.7262
2005-06-06 15:10:00,23.2,23.21,23.19,23.21,66248.69383490073,7.0737,7.0768,7.0707,7.0768,66248.6938
2005-06-06 15:15:00,23.2,23.2,23.19,23.2,42633.22884012539,7.0737,7.0737,7.0707,7.0737,42633.2288
2005-06-06 15:20:00,23.19,23.21,23.19,23.2,45559.038662486935,7.0707,7.0768,7.0707,7.0737,45559.0387
2005-06-06 15:25:00,23.21,23.24,23.2,23.24,102194.35736677116,7.0768,7.0859,7.0737,7.0859,102194.3574
2005-06-06 15:30:00,23.24,23.25,23.23,23.24,72727.27272727272,7.0859,7.0889,7.0829,7.0859,72727.2727
2005-06-06 15:35:00,23.24,23.27,23.24,23.26,83803.55276907001,7.0859,7.095,7.0859,7.092,83803.5528
2005-06-06 15:40:00,23.26,23.27,23.25,23.25,58725.18286311389,7.092,7.095,7.0889,7.0889,58725.1829
2005-06-06 15:45:00,23.25,23.26,23.24,23.24,95924.76489028212,7.0889,7.092,7.0859,7.0859,95924.7649
2005-06-06 15:50:00,23.24,23.25,23.21,23.22,118077.32497387668,7.0859,7.0889,7.0768,7.0798,118077.325
2005-06-06 15:55:00,23.23,23.23,23.18,23.19,236781.6091954023,7.0829,7.0829,7.0676,7.0707,236781.6092
2005-06-07 09:30:00,23.2,23.25,23.17,23.25,287356.3218390804,7.0737,7.0889,7.0646,7.0889,287356.3218
2005-06-07 09:35:00,23.25,23.29,23.23,23.24,80877.74294670846,7.0889,7.1011,7.0829,7.0859,80877.7429
2005-06-07 09:40:00,23.23,23.26,23.22,23.24,80877.74294670846,7.0829,7.092,7.0798,7.0859,80877.7429
2005-06-07 09:45:00,23.22,23.28,23.22,23.28,57680.250783699055,7.0798,7.0981,7.0798,7.0981,57680.2508
2005-06-07 09:50:00,23.28,23.29,23.27,23.28,63949.843260188085,7.0981,7.1011,7.095,7.0981,63949.8433
2005-06-07 09:55:00,23.28,23.33,23.27,23.31,127899.68652037616,7.0981,7.1133,7.095,7.1072,127899.6865
2005-06-07 10:00:00,23.33,23.33,23.28,23.28,67293.62591431556,7.1133,7.1133,7.0981,7.0981,67293.6259
2005-06-07 10:05:00,23.28,23.29,23.24,23.28,98432.60188087774,7.0981,7.1011,7.0859,7.0981,98432.6019
2005-06-07 10:10:00,23.28,23.3,23.27,23.27,64158.82967607105,7.0981,7.1042,7.095,7.095,64158.8297
2005-06-07 10:15:00,23.27,23.32,23.27,23.3,64785.78892371996,7.095,7.1103,7.095,7.1042,64785.7889
2005-06-07 10:20:00,23.31,23.31,23.26,23.29,122675.02612330198,7.1072,7.1072,7.092,7.1011,122675.0261
2005-06-07 10:25:00,23.29,23.36,23.28,23.35,72309.29989550679,7.1011,7.1225,7.0981,7.1194,72309.2999
2005-06-07 10:30:00,23.35,23.39,23.35,23.36,65830.7210031348,7.1194,7.1316,7.1194,7.1225,65830.721
2005-06-07 10:35:00,23.36,23.36,23.3,23.31,42424.24242424242,7.1225,7.1225,7.1042,7.1072,42424.2424
2005-06-07 10:40:00,23.31,23.33,23.31,23.33,54545.454545454544,7.1072,7.1133,7.1072,7.1133,54545.4545
2005-06-07 10:45:00,23.33,23.34,23.32,23.33,40543.36468129572,7.1133,7.1164,7.1103,7.1133,40543.3647
2005-06-07 10:50:00,23.33,23.33,23.3,23.33,31347.96238244514,7.1133,7.1133,7.1042,7.1133,31347.9624
2005-06-07 10:55:00,23.33,23.36,23.31,23.35,46394.984326018806,7.1133,7.1225,7.1072,7.1194,46394.9843
2005-06-07 11:00:00,23.35,23.35,23.33,23.33,35945.66353187043,7.1194,7.1194,7.1133,7.1133,35945.6635
2005-06-07 11:05:00,23.34,23.36,23.33,23.34,79414.83803552769,7.1164,7.1225,7.1133,7.1164,79414.838
2005-06-07 11:10:00,23.34,23.34,23.31,23.33,197701.1494252873,7.1164,7.1164,7.1072,7.1133,197701.1494
2005-06-07 11:15:00,23.33,23.34,23.31,23.33,42215.25600835946,7.1133,7.1164,7.1072,7.1133,42215.256
2005-06-07 11:20:00,23.32,23.33,23.31,23.33,32601.880877742944,7.1103,7.1133,7.1072,7.1133,32601.8809
2005-06-07 11:25:00,23.33,23.35,23.33,23.34,33228.84012539185,7.1133,7.1194,7.1133,7.1164,33228.8401
2005-06-07 11:30:00,23.34,23.37,23.33,23.33,64785.78892371996,7.1164,7.1255,7.1133,7.1133,64785.7889
2005-06-07 11:35:00,23.34,23.37,23.33,23.35,59561.12852664576,7.1164,7.1255,7.1133,7.1194,59561.1285
2005-06-07 11:40:00,23.34,23.36,23.32,23.33,92998.9550679206,7.1164,7.1225,7.1103,7.1133,92998.9551
2005-06-07 11:45:00,23.33,23.35,23.33,23.35,71055.38140020898,7.1133,7.1194,7.1133,7.1194,71055.3814
2005-06-07 11:50:00,23.36,23.37,23.35,23.37,63322.88401253918,7.1225,7.1255,7.1194,7.1255,63322.884
2005-06-07 11:55:00,23.38,23.39,23.36,23.39,33646.81295715778,7.1286,7.1316,7.1225,7.1316,33646.813
2005-06-07 12:00:00,23.39,23.4,23.35,23.35,57471.26436781609,7.1316,7.1347,7.1194,7.1194,57471.2644
2005-06-07 12:05:00,23.36,23.37,23.35,23.37,42215.25600835946,7.1225,7.1255,7.1194,7.1255,42215.256
2005-06-07 12:10:00,23.37,23.4,23.37,23.38,43469.17450365726,7.1255,7.1347,7.1255,7.1286,43469.1745
2005-06-07 12:15:00,23.38,23.39,23.37,23.37,37617.55485893417,7.1286,7.1316,7.1255,7.1255,37617.5549
2005-06-07 12:20:00,23.37,23.38,23.18,23.37,230512.01671891328,7.1255,7.1286,7.0676,7.1255,230512.0167
2005-06-07 12:25:00,23.37,23.38,23.37,23.38,47439.91640543364,7.1255,7.1286,7.1255,7.1286,47439.9164
2005-06-07 12:30:00,23.38,23.41,23.37,23.38,47021.94357366771,7.1286,7.1377,7.1255,7.1286,47021.9436
2005-06-07 12:35:00,23.4,23.4,23.38,23.38,25705.329153605016,7.1347,7.1347,7.1286,7.1286,25705.3292
2005-06-07 12:40:00,23.38,23.41,23.38,23.38,70846.39498432602,7.1286,7.1377,7.1286,7.1286,70846.395
2005-06-07 12:45:00,23.39,23.42,23.38,23.41,95088.81922675026,7.1316,7.1408,7.1286,7.1377,95088.8192
2005-06-07 12:50:00,23.41,23.41,23.4,23.41,27168.23406478579,7.1377,7.1377,7.1347,7.1377,27168.2341
2005-06-07 12:55:00,23.4,23.45,23.4,23.44,182863.11389759663,7.1347,7.1499,7.1347,7.1469,182863.1139
2005-06-07 13:00:00,23.44,23.45,23.43,23.44,58516.19644723093,7.1469,7.1499,7.1438,7.1469,58516.1964
2005-06-07 13:05:00,23.45,23.47,23.44,23.44,124346.91745036573,7.1499,7.156,7.1469,7.1469,124346.9175
2005-06-07 13:10:00,23.45,23.46,23.44,23.45,42842.21525600836,7.1499,7.153,7.1469,7.1499,42842.2153
2005-06-07 13:15:00,23.45,23.45,23.44,23.44,27377.220480668755,7.1499,7.1499,7.1469,7.1469,27377.2205
2005-06-07 13:20:00,23.45,23.45,23.41,23.43,34900.73145245559,7.1499,7.1499,7.1377,7.1438,34900.7315
2005-06-07 13:25:00,23.43,23.43,23.41,23.42,37826.54127481714,7.1438,7.1438,7.1377,7.1408,37826.5413
2005-06-07 13:30:00,23.42,23.42,23.41,23.42,143782.6541274817,7.1408,7.1408,7.1377,7.1408,143782.6541
2005-06-07 13:35:00,23.42,23.44,23.41,23.42,52455.59038662487,7.1408,7.1469,7.1377,7.1408,52455.5904
2005-06-07 13:40:00,23.42,23.43,23.39,23.43,71055.38140020898,7.1408,7.1438,7.1316,7.1438,71055.3814
2005-06-07 13:45:00,23.42,23.44,23.42,23.42,37617.55485893417,7.1408,7.1469,7.1408,7.1408,37617.5549
2005-06-07 13:50:00,23.42,23.44,23.41,23.42,64367.81609195402,7.1408,7.1469,7.1377,7.1408,64367.8161
2005-06-07 13:55:00,23.42,23.44,23.42,23.44,26959.24764890282,7.1408,7.1469,7.1408,7.1469,26959.2476
2005-06-07 14:00:00,23.43,23.43,23.37,23.38,96133.7513061651,7.1438,7.1438,7.1255,7.1286,96133.7513
2005-06-07 14:05:00,23.38,23.41,23.38,23.41,62904.91118077325,7.1286,7.1377,7.1286,7.1377,62904.9112
2005-06-07 14:10:00,23.41,23.41,23.3,23.33,194148.3803552769,7.1377,7.1377,7.1042,7.1133,194148.3804
2005-06-07 14:15:00,23.33,23.39,23.33,23.39,92580.98223615464,7.1133,7.1316,7.1133,7.1316,92580.9822
2005-06-07 14:20:00,23.4,23.4,23.36,23.37,62068.96551724138,7.1347,7.1347,7.1225,7.1255,62068.9655
2005-06-07 14:25:00,23.37,23.39,23.36,23.37,68547.54440961337,7.1255,7.1316,7.1225,7.1255,68547.5444
2005-06-07 14:30:00,23.36,23.37,23.36,23.37,96133.7513061651,7.1225,7.1255,7.1225,7.1255,96133.7513
2005-06-07 14:35:00,23.37,23.44,23.37,23.42,81086.72936259143,7.1255,7.1469,7.1255,7.1408,81086.7294
2005-06-07 14:40:00,23.44,23.44,23.38,23.39,70428.42215256009,7.1469,7.1469,7.1286,7.1316,70428.4222
2005-06-07 14:45:00,23.4,23.41,23.37,23.37,44096.133751306166,7.1347,7.1377,7.1255,7.1255,44096.1338
2005-06-07 14:50:00,23.37,23.42,23.37,23.42,39080.45977011494,7.1255,7.1408,7.1255,7.1408,39080.4598
2005-06-07 14:55:00,23.41,23.42,23.4,23.4,36990.59561128527,7.1377,7.1408,7.1347,7.1347,36990.5956
2005-06-07 15:00:00,23.4,23.43,23.37,23.39,102403.34378265412,7.1347,7.1438,7.1255,7.1316,102403.3438
2005-06-07 15:05:00,23.38,23.38,23.36,23.38,140647.8578892372,7.1286,7.1286,7.1225,7.1286,140647.8579
2005-06-07 15:10:00,23.38,23.38,23.34,23.37,56008.35945663532,7.1286,7.1286,7.1164,7.1255,56008.3595
2005-06-07 15:15:00,23.37,23.4,23.37,23.38,67711.59874608151,7.1255,7.1347,7.1255,7.1286,67711.5987
2005-06-07 15:20:00,23.38,23.39,23.35,23.37,65203.76175548589,7.1286,7.1316,7.1194,7.1255,65203.7618
2005-06-07 15:25:00,23.37,23.39,23.35,23.35,68547.54440961337,7.1255,7.1316,7.1194,7.1194,68547.5444
2005-06-07 15:30:00,23.35,23.35,23.31,23.34,134796.2382445141,7.1194,7.1194,7.1072,7.1164,134796.2382
2005-06-07 15:35:00,23.34,23.36,23.33,23.34,76489.02821316614,7.1164,7.1225,7.1133,7.1164,76489.0282
2005-06-07 15:40:00,23.34,23.36,23.32,23.33,106374.08568443052,7.1164,7.1225,7.1103,7.1133,106374.0857
2005-06-07 15:45:00,23.32,23.35,23.31,23.34,79832.81086729362,7.1103,7.1194,7.1072,7.1164,79832.8109
2005-06-07 15:50:00,23.34,23.34,23.3,23.32,177847.43991640542,7.1164,7.1164,7.1042,7.1103,177847.4399
2005-06-07 15:55:00,23.32,23.33,23.31,23.33,131243.46917450364,7.1103,7.1133,7.1072,7.1133,131243.4692
2005-06-08 09:30:00,23.45,23.45,23.36,23.39,167189.13270637408,7.1499,7.1499,7.1225,7.1316,167189.1327
2005-06-08 09:35:00,23.39,23.39,23.34,23.36,100940.43887147336,7.1316,7.1316,7.1164,7.1225,100940.4389
2005-06-08 09:40:00,23.36,23.39,23.34,23.36,71682.34064785788,7.1225,7.1316,7.1164,7.1225,71682.3406
2005-06-08 09:45:00,23.36,23.36,23.32,23.33,53500.52246603971,7.1225,7.1225,7.1103,7.1133,53500.5225
2005-06-08 09:50:00,23.33,23.33,23.31,23.32,51828.631138975965,7.1133,7.1133,7.1072,7.1103,51828.6311
2005-06-08 09:55:00,23.32,23.33,23.31,23.33,76280.04179728318,7.1103,7.1133,7.1072,7.1133,76280.0418
2005-06-08 10:00:00,23.33,23.36,23.33,23.36,83803.55276907001,7.1133,7.1225,7.1133,7.1225,83803.5528
2005-06-08 10:05:00,23.36,23.37,23.34,23.36,45559.038662486935,7.1225,7.1255,7.1164,7.1225,45559.0387
2005-06-08 10:10:00,23.36,23.36,23.35,23.36,56217.345872518286,7.1225,7.1225,7.1194,7.1225,56217.3459
2005-06-08 10:15:00,23.35,23.36,23.34,23.34,91745.03657262278,7.1194,7.1225,7.1164,7.1164,91745.0366
2005-06-08 10:20:00,23.34,23.34,23.32,23.32,47021.94357366771,7.1164,7.1164,7.1103,7.1103,47021.9436
2005-06-08 10:25:00,23.33,23.33,23.29,23.3,99895.50679205851,7.1133,7.1133,7.1011,7.1042,99895.5068
2005-06-08 10:30:00,23.29,23.31,23.28,23.3,56008.35945663532,7.1011,7.1072,7.0981,7.1042,56008.3595
2005-06-08 10:35:00,23.3,23.31,23.29,23.3,52664.57680250784,7.1042,7.1072,7.1011,7.1042,52664.5768
2005-06-08 10:40:00,23.3,23.32,23.3,23.32,65203.76175548589,7.1042,7.1103,7.1042,7.1103,65203.7618
2005-06-08 10:45:00,23.33,23.33,23.31,23.33,111389.75966562174,7.1133,7.1133,7.1072,7.1133,111389.7597
2005-06-08 10:50:00,23.33,23.36,23.32,23.35,94252.87356321838,7.1133,7.1225,7.1103,7.1194,94252.8736
2005-06-08 10:55:00,23.34,23.37,23.34,23.36,72518.28631138976,7.1164,7.1255,7.1164,7.1225,72518.2863
2005-06-08 11:00:00,23.36,23.37,23.35,23.35,374294.67084639496,7.1225,7.1255,7.1194,7.1194,374294.6708
2005-06-08 11:05:00,23.35,23.37,23.35,23.36,271055.381400209,7.1194,7.1255,7.1194,7.1225,271055.3814
2005-06-08 11:10:00,23.35,23.36,23.35,23.36,91954.02298850576,7.1194,7.1225,7.1194,7.1225,91954.023
2005-06-08 11:15:00,23.35,23.39,23.35,23.39,82549.6342737722,7.1194,7.1316,7.1194,7.1316,82549.6343
2005-06-08 11:20:00,23.38,23.38,23.36,23.37,16091.954022988506,7.1286,7.1286,7.1225,7.1255,16091.954
2005-06-08 11:25:00,23.37,23.37,23.31,23.35,44096.133751306166,7.1255,7.1255,7.1072,7.1194,44096.1338
2005-06-08 11:30:00,23.36,23.36,23.33,23.33,54336.46812957158,7.1225,7.1225,7.1133,7.1133,54336.4681
2005-06-08 11:35:00,23.33,23.34,23.32,23.33,46603.97074190177,7.1133,7.1164,7.1103,7.1133,46603.9707
2005-06-08 11:40:00,23.33,23.33,23.31,23.32,80668.7565308255,7.1133,7.1133,7.1072,7.1103,80668.7565
2005-06-08 11:45:00,23.32,23.33,23.3,23.31,72100.31347962382,7.1103,7.1133,7.1042,7.1072,72100.3135
2005-06-08 11:50:00,23.3,23.32,23.3,23.31,29258.098223615463,7.1042,7.1103,7.1042,7.1072,29258.0982
2005-06-08 11:55:00,23.31,23.34,23.31,23.34,39498.43260188088,7.1072,7.1164,7.1072,7.1164,39498.4326
2005-06-08 12:00:00,23.34,23.35,23.33,23.33,26959.24764890282,7.1164,7.1194,7.1133,7.1133,26959.2476
2005-06-08 12:05:00,23.33,23.33,23.33,23.33,76698.01462904911,7.1133,7.1133,7.1133,7.1133,76698.0146
2005-06-08 12:10:00,23.33,23.34,23.33,23.34,20480.668756530824,7.1133,7.1164,7.1133,7.1164,20480.6688
2005-06-08 12:15:00,23.34,23.35,23.34,23.34,43260.188087774295,7.1164,7.1194,7.1164,7.1164,43260.1881
2005-06-08 12:20:00,23.34,23.36,23.34,23.35,26750.261233019854,7.1164,7.1225,7.1164,7.1194,26750.2612
2005-06-08 12:25:00,23.36,23.36,23.35,23.36,26123.30198537095,7.1225,7.1225,7.1194,7.1225,26123.302
2005-06-08 12:30:00,23.36,23.37,23.35,23.37,20898.64158829676,7.1225,7.1255,7.1194,7.1255,20898.6416
2005-06-08 12:35:00,23.37,23.37,23.36,23.37,44514.1065830721,7.1255,7.1255,7.1225,7.1255,44514.1066
2005-06-08 12:40:00,23.37,23.37,23.35,23.36,112643.67816091952,7.1255,7.1255,7.1194,7.1225,112643.6782
2005-06-08 12:45:00,23.37,23.37,23.35,23.36,103239.289446186,7.1255,7.1255,7.1194,7.1225,103239.2894
2005-06-08 12:50:00,23.36,23.37,23.36,23.36,56217.345872518286,7.1225,7.1255,7.1225,7.1225,56217.3459
2005-06-08 12:55:00,23.36,23.37,23.35,23.35,71055.38140020898,7.1225,7.1255,7.1194,7.1194,71055.3814
2005-06-08 13:00:00,23.35,23.35,23.33,23.33,28840.125391849528,7.1194,7.1194,7.1133,7.1133,28840.1254
2005-06-08 13:05:00,23.33,23.35,23.33,23.35,22361.54649947753,7.1133,7.1194,7.1133,7.1194,22361.5465
2005-06-08 13:10:00,23.35,23.35,23.32,23.35,50783.69905956113,7.1194,7.1194,7.1103,7.1194,50783.6991
2005-06-08 13:15:00,23.35,23.35,23.33,23.33,15256.008359456637,7.1194,7.1194,7.1133,7.1133,15256.0084
2005-06-08 13:20:00,23.33,23.34,23.33,23.34,15464.994775339605,7.1133,7.1164,7.1133,7.1164,15464.9948
2005-06-08 13:25:00,23.34,23.34,23.32,23.32,39707.419017763845,7.1164,7.1164,7.1103,7.1103,39707.419
2005-06-08 13:30:00,23.31,23.32,23.31,23.31,32183.90804597701,7.1072,7.1103,7.1072,7.1072,32183.908
2005-06-08 13:35:00,23.31,23.31,23.3,23.3,23406.478578892373,7.1072,7.1072,7.1042,7.1042,23406.4786
2005-06-08 13:40:00,23.31,23.35,23.31,23.32,30929.989550679205,7.1072,7.1194,7.1072,7.1103,30929.9896
2005-06-08 13:45:00,23.32,23.32,23.3,23.3,59352.1421107628,7.1103,7.1103,7.1042,7.1042,59352.1421
2005-06-08 13:50:00,23.3,23.3,23.24,23.24,75235.10971786834,7.1042,7.1042,7.0859,7.0859,75235.1097
2005-06-08 13:55:00,23.25,23.28,23.24,23.27,49947.75339602926,7.0889,7.0981,7.0859,7.095,49947.7534
2005-06-08 14:00:00,23.27,23.27,23.23,23.24,85057.4712643678,7.095,7.095,7.0829,7.0859,85057.4713
2005-06-08 14:05:00,23.24,23.25,23.22,23.23,32392.89446185997,7.0859,7.0889,7.0798,7.0829,32392.8945
2005-06-08 14:10:00,23.23,23.24,23.21,23.23,41797.28317659352,7.0829,7.0859,7.0768,7.0829,41797.2832
2005-06-08 14:15:00,23.22,23.24,23.21,23.24,70219.43573667711,7.0798,7.0859,7.0768,7.0859,70219.4357
2005-06-08 14:20:00,23.24,23.28,23.24,23.28,121839.0804597701,7.0859,7.0981,7.0859,7.0981,121839.0805
2005-06-08 14:25:00,23.28,23.28,23.26,23.27,57262.27795193312,7.0981,7.0981,7.092,7.095,57262.278
2005-06-08 14:30:00,23.27,23.27,23.26,23.26,41379.31034482759,7.095,7.095,7.092,7.092,41379.3103
2005-06-08 14:35:00,23.26,23.26,23.24,23.25,63113.89759665621,7.092,7.092,7.0859,7.0889,63113.8976
2005-06-08 14:40:00,23.23,23.25,23.23,23.24,77115.98746081504,7.0829,7.0889,7.0829,7.0859,77115.9875
2005-06-08 14:45:00,23.24,23.25,23.24,23.24,124137.93103448275,7.0859,7.0889,7.0859,7.0859,124137.931
2005-06-08 14:50:00,23.23,23.24,23.21,23.22,84848.48484848485,7.0829,7.0859,7.0768,7.0798,84848.4848
2005-06-08 14:55:00,23.23,23.23,23.21,23.22,153187.04284221525,7.0829,7.0829,7.0768,7.0798,153187.0428
2005-06-08 15:00:00,23.22,23.23,23.19,23.19,62068.96551724138,7.0798,7.0829,7.0707,7.0707,62068.9655
2005-06-08 15:05:00,23.2,23.23,23.19,23.22,53082.54963427377,7.0737,7.0829,7.0707,7.0798,53082.5496
2005-06-08 15:10:00,23.22,23.24,23.21,23.21,55590.38662486938,7.0798,7.0859,7.0768,7.0768,55590.3866
2005-06-08 15:15:00,23.22,23.24,23.22,23.23,79414.83803552769,7.0798,7.0859,7.0798,7.0829,79414.838
2005-06-08 15:20:00,23.24,23.25,23.23,23.24,57262.27795193312,7.0859,7.0889,7.0829,7.0859,57262.278
2005-06-08 15:25:00,23.24,23.26,23.24,23.25,135214.21107628004,7.0859,7.092,7.0859,7.0889,135214.2111
2005-06-08 15:30:00,23.25,23.25,23.23,23.24,66457.6802507837,7.0889,7.0889,7.0829,7.0859,66457.6803
2005-06-08 15:35:00,23.24,23.26,23.24,23.26,144409.6133751306,7.0859,7.092,7.0859,7.092,144409.6134
2005-06-08 15:40:00,23.25,23.26,23.24,23.25,46812.957157784746,7.0889,7.092,7.0859,7.0889,46812.9572
2005-06-08 15:45:00,23.25,23.28,23.25,23.27,159456.63531870427,7.0889,7.0981,7.0889,7.095,159456.6353
2005-06-08 15:50:00,23.27,23.29,23.26,23.29,99895.50679205851,7.095,7.1011,7.092,7.1011,99895.5068
2005-06-08 15:55:00,23.29,23.3,23.27,23.29,397283.17659352144,7.1011,7.1042,7.095,7.1011,397283.1766
2005-06-09 09:30:00,23.21,23.23,23.16,23.23,126436.7816091954,7.0768,7.0829,7.0615,7.0829,126436.7816
2005-06-09 09:35:00,23.23,23.3,23.21,23.29,50783.69905956113,7.0829,7.1042,7.0768,7.1011,50783.6991
2005-06-09 09:40:00,23.29,23.29,23.16,23.16,89237.19958202717,7.1011,7.1011,7.0615,7.0615,89237.1996
2005-06-09 09:45:00,23.16,23.21,23.16,23.18,62068.96551724138,7.0615,7.0768,7.0615,7.0676,62068.9655
2005-06-09 09:50:00,23.19,23.21,23.18,23.2,58098.223615465,7.0707,7.0768,7.0676,7.0737,58098.2236
2005-06-09 09:55:00,23.2,23.25,23.18,23.24,114942.52873563218,7.0737,7.0889,7.0676,7.0859,114942.5287
2005-06-09 10:00:00,23.25,23.25,23.19,23.24,191222.57053291536,7.0889,7.0889,7.0707,7.0859,191222.5705
2005-06-09 10:05:00,23.24,23.31,23.24,23.31,96133.7513061651,7.0859,7.1072,7.0859,7.1072,96133.7513
2005-06-09 10:10:00,23.31,23.32,23.26,23.26,61442.00626959247,7.1072,7.1103,7.092,7.092,61442.0063
2005-06-09 10:15:00,23.26,23.29,23.25,23.25,139602.92580982237,7.092,7.1011,7.0889,7.0889,139602.9258
2005-06-09 10:20:00,23.25,23.26,23.22,23.24,57471.26436781609,7.0889,7.092,7.0798,7.0859,57471.2644
2005-06-09 10:25:00,23.24,23.25,23.21,23.22,98432.60188087774,7.0859,7.0889,7.0768,7.0798,98432.6019
2005-06-09 10:30:00,23.23,23.23,23.21,23.21,36572.62277951933,7.0829,7.0829,7.0768,7.0768,36572.6228
2005-06-09 10:35:00,23.21,23.22,23.21,23.22,77324.97387669802,7.0768,7.0798,7.0768,7.0798,77324.9739
2005-06-09 10:40:00,23.22,23.26,23.22,23.24,53291.53605015674,7.0798,7.092,7.0798,7.0859,53291.5361
2005-06-09 10:45:00,23.23,23.27,23.22,23.27,64994.77533960292,7.0829,7.095,7.0798,7.095,64994.7753
2005-06-09 10:50:00,23.27,23.29,23.26,23.27,117450.36572622778,7.095,7.1011,7.092,7.095,117450.3657
2005-06-09 10:55:00,23.27,23.3,23.27,23.3,110762.80041797285,7.095,7.1042,7.095,7.1042,110762.8004
2005-06-09 11:00:00,23.3,23.3,23.28,23.3,407941.4838035528,7.1042,7.1042,7.0981,7.1042,407941.4838
2005-06-09 11:05:00,23.3,23.34,23.3,23.33,71891.32706374086,7.1042,7.1164,7.1042,7.1133,71891.3271
2005-06-09 11:10:00,23.33,23.34,23.3,23.31,105329.15360501569,7.1133,7.1164,7.1042,7.1072,105329.1536
2005-06-09 11:15:00,23.31,23.31,23.3,23.31,54336.46812957158,7.1072,7.1072,7.1042,7.1072,54336.4681
2005-06-09 11:20:00,23.3,23.31,23.3,23.31,57471.26436781609,7.1042,7.1072,7.1042,7.1072,57471.2644
2005-06-09 11:25:00,23.31,23.31,23.3,23.3,115778.47439916406,7.1072,7.1072,7.1042,7.1042,115778.4744
2005-06-09 11:30:00,23.31,23.31,23.31,23.31,58725.18286311389,7.1072,7.1072,7.1072,7.1072,58725.1829
2005-06-09 11:35:00,23.31,23.34,23.31,23.34,191222.57053291536,7.1072,7.1164,7.1072,7.1164,191222.5705
2005-06-09 11:40:00,23.33,23.38,23.32,23.38,173040.75235109718,7.1133,7.1286,7.1103,7.1286,173040.7524
2005-06-09 11:45:00,23.38,23.38,23.36,23.36,142528.7356321839,7.1286,7.1286,7.1225,7.1225,142528.7356
2005-06-09 11:50:00,23.36,23.37,23.36,23.36,89028.2131661442,7.1225,7.1255,7.1225,7.1225,89028.2132
2005-06-09 11:55:00,23.36,23.36,23.33,23.34,92998.9550679206,7.1225,7.1225,7.1133,7.1164,92998.9551
2005-06-09 12:00:00,23.34,23.36,23.34,23.35,192685.4754440961,7.1164,7.1225,7.1164,7.1194,192685.4754
2005-06-09 12:05:00,23.35,23.36,23.34,23.36,76071.0553814002,7.1194,7.1225,7.1164,7.1225,76071.0554
2005-06-09 12:10:00,23.36,23.36,23.35,23.36,131452.4555903866,7.1225,7.1225,7.1194,7.1225,131452.4556
2005-06-09 12:15:00,23.36,23.36,23.35,23.35,75235.10971786834,7.1225,7.1225,7.1194,7.1194,75235.1097
2005-06-09 12:20:00,23.35,23.37,23.34,23.36,35945.66353187043,7.1194,7.1255,7.1164,7.1225,35945.6635
2005-06-09 12:25:00,23.36,23.41,23.36,23.4,67711.59874608151,7.1225,7.1377,7.1225,7.1347,67711.5987
2005-06-09 12:30:00,23.4,23.42,23.4,23.42,98641.5882967607,7.1347,7.1408,7.1347,7.1408,98641.5883
2005-06-09 12:35:00,23.42,23.44,23.42,23.43,197074.19017763843,7.1408,7.1469,7.1408,7.1438,197074.1902
2005-06-09 12:40:00,23.42,23.43,23.42,23.43,45141.065830721,7.1408,7.1438,7.1408,7.1438,45141.0658
2005-06-09 12:45:00,23.43,23.44,23.39,23.4,54963.42737722048,7.1438,7.1469,7.1316,7.1347,54963.4274
2005-06-09 12:50:00,23.41,23.41,23.39,23.41,28422.152560083592,7.1377,7.1377,7.1316,7.1377,28422.1526
2005-06-09 12:55:00,23.41,23.43,23.4,23.42,56844.305120167184,7.1377,7.1438,7.1347,7.1408,56844.3051
2005-06-09 13:00:00,23.41,23.42,23.4,23.41,43260.188087774295,7.1377,7.1408,7.1347,7.1377,43260.1881
2005-06-09 13:05:00,23.41,23.42,23.4,23.41,60606.0606060606,7.1377,7.1408,7.1347,7.1377,60606.0606
2005-06-09 13:10:00,23.42,23.42,23.39,23.39,17554.85893416928,7.1408,7.1408,7.1316,7.1316,17554.8589
2005-06-09 13:15:00,23.39,23.39,23.35,23.36,83594.56635318704,7.1316,7.1316,7.1194,7.1225,83594.5664
2005-06-09 13:20:00,23.36,23.37,23.34,23.35,43887.14733542319,7.1225,7.1255,7.1164,7.1194,43887.1473
2005-06-09 13:25:00,23.36,23.37,23.35,23.36,31556.948798328107,7.1225,7.1255,7.1194,7.1225,31556.9488
2005-06-09 13:30:00,23.36,23.36,23.36,23.36,17972.831765935214,7.1225,7.1225,7.1225,7.1225,17972.8318
2005-06-09 13:35:00,23.36,23.39,23.36,23.38,30721.00313479624,7.1225,7.1316,7.1225,7.1286,30721.0031
2005-06-09 13:40:00,23.38,23.4,23.38,23.39,19017.76384535005,7.1286,7.1347,7.1286,7.1316,19017.7638
2005-06-09 13:45:00,23.39,23.39,23.38,23.38,13375.130616509929,7.1316,7.1316,7.1286,7.1286,13375.1306
2005-06-09 13:50:00,23.38,23.38,23.37,23.37,66457.6802507837,7.1286,7.1286,7.1255,7.1255,66457.6803
2005-06-09 13:55:00,23.37,23.4,23.37,23.39,54127.481713688605,7.1255,7.1347,7.1255,7.1316,54127.4817
2005-06-09 14:00:00,23.39,23.39,23.37,23.38,38871.47335423197,7.1316,7.1316,7.1255,7.1286,38871.4734
2005-06-09 14:05:00,23.38,23.4,23.37,23.37,64576.80250783699,7.1286,7.1347,7.1255,7.1255,64576.8025
2005-06-09 14:10:00,23.37,23.38,23.37,23.37,48484.84848484848,7.1255,7.1286,7.1255,7.1255,48484.8485
2005-06-09 14:15:00,23.37,23.38,23.37,23.37,87147.3354231975,7.1255,7.1286,7.1255,7.1255,87147.3354
2005-06-09 14:20:00,23.37,23.37,23.35,23.35,68756.53082549635,7.1255,7.1255,7.1194,7.1194,68756.5308
2005-06-09 14:25:00,23.35,23.36,23.35,23.36,59561.12852664576,7.1194,7.1225,7.1194,7.1225,59561.1285
2005-06-09 14:30:00,23.36,23.36,23.31,23.35,153605.0156739812,7.1225,7.1225,7.1072,7.1194,153605.0157
2005-06-09 14:35:00,23.35,23.36,23.34,23.35,151933.12434691744,7.1194,7.1225,7.1164,7.1194,151933.1243
2005-06-09 14:40:00,23.34,23.38,23.34,23.37,40334.37826541275,7.1164,7.1286,7.1164,7.1255,40334.3783
2005-06-09 14:45:00,23.37,23.42,23.37,23.4,84221.52560083594,7.1255,7.1408,7.1255,7.1347,84221.5256
2005-06-09 14:50:00,23.41,23.42,23.4,23.41,42006.269592476485,7.1377,7.1408,7.1347,7.1377,42006.2696
2005-06-09 14:55:00,23.41,23.43,23.4,23.42,37617.55485893417,7.1377,7.1438,7.1347,7.1408,37617.5549
2005-06-09 15:00:00,23.42,23.44,23.4,23.44,57262.27795193312,7.1408,7.1469,7.1347,7.1469,57262.278
2005-06-09 15:05:00,23.44,23.44,23.41,23.42,30512.01671891327,7.1469,7.1469,7.1377,7.1408,30512.0167
2005-06-09 15:10:00,23.42,23.43,23.41,23.43,42215.25600835946,7.1408,7.1438,7.1377,7.1438,42215.256
2005-06-09 15:15:00,23.44,23.44,23.43,23.43,37199.58202716823,7.1469,7.1469,7.1438,7.1438,37199.582
2005-06-09 15:20:00,23.43,23.43,23.4,23.41,37408.5684430512,7.1438,7.1438,7.1347,7.1377,37408.5684
2005-06-09 15:25:00,23.41,23.42,23.38,23.38,54754.44096133751,7.1377,7.1408,7.1286,7.1286,54754.441
2005-06-09 15:30:00,23.39,23.4,23.39,23.39,96133.7513061651,7.1316,7.1347,7.1316,7.1316,96133.7513
2005-06-09 15:35:00,23.39,23.39,23.38,23.39,57262.27795193312,7.1316,7.1316,7.1286,7.1316,57262.278
2005-06-09 15:40:00,23.39,23.43,23.39,23.43,108045.97701149424,7.1316,7.1438,7.1316,7.1438,108045.977
2005-06-09 15:45:00,23.43,23.46,23.43,23.45,184117.03239289444,7.1438,7.153,7.1438,7.1499,184117.0324
2005-06-09 15:50:00,23.45,23.45,23.4,23.43,248275.8620689655,7.1499,7.1499,7.1347,7.1438,248275.8621
2005-06-09 15:55:00,23.43,23.45,23.42,23.43,149634.2737722048,7.1438,7.1499,7.1408,7.1438,149634.2738
2005-06-10 09:30:00,23.42,23.47,23.38,23.41,143991.6405433647,7.1408,7.156,7.1286,7.1377,143991.6405
2005-06-10 09:35:00,23.41,23.42,23.37,23.4,36363.63636363636,7.1377,7.1408,7.1255,7.1347,36363.6364
2005-06-10 09:40:00,23.4,23.47,23.4,23.45,64158.82967607105,7.1347,7.156,7.1347,7.1499,64158.8297
2005-06-10 09:45:00,23.45,23.47,23.43,23.45,48275.86206896552,7.1499,7.156,7.1438,7.1499,48275.8621
2005-06-10 09:50:00,23.45,23.46,23.4,23.41,78160.91954022988,7.1499,7.153,7.1347,7.1377,78160.9195
2005-06-10 09:55:00,23.4,23.44,23.36,23.39,39289.44618599791,7.1347,7.1469,7.1225,7.1316,39289.4462
2005-06-10 10:00:00,23.38,23.39,23.34,23.36,57471.26436781609,7.1286,7.1316,7.1164,7.1225,57471.2644
2005-06-10 10:05:00,23.37,23.39,23.34,23.37,37408.5684430512,7.1255,7.1316,7.1164,7.1255,37408.5684
2005-06-10 10:10:00,23.36,23.39,23.36,23.37,87774.29467084639,7.1225,7.1316,7.1225,7.1255,87774.2947
2005-06-10 10:15:00,23.37,23.38,23.34,23.34,70846.39498432602,7.1255,7.1286,7.1164,7.1164,70846.395
2005-06-10 10:20:00,23.34,23.37,23.3,23.36,55172.41379310345,7.1164,7.1255,7.1042,7.1225,55172.4138
2005-06-10 10:25:00,23.34,23.37,23.33,23.35,31556.948798328107,7.1164,7.1255,7.1133,7.1194,31556.9488
2005-06-10 10:30:00,23.34,23.37,23.3,23.36,57471.26436781609,7.1164,7.1255,7.1042,7.1225,57471.2644
2005-06-10 10:35:00,23.36,23.37,23.34,23.35,28213.166144200623,7.1225,7.1255,7.1164,7.1194,28213.1661
2005-06-10 10:40:00,23.36,23.37,23.35,23.35,42633.22884012539,7.1225,7.1255,7.1194,7.1194,42633.2288
2005-06-10 10:45:00,23.35,23.36,23.34,23.35,76280.04179728318,7.1194,7.1225,7.1164,7.1194,76280.0418
2005-06-10 10:50:00,23.34,23.36,23.34,23.35,38244.51410658307,7.1164,7.1225,7.1164,7.1194,38244.5141
2005-06-10 10:55:00,23.35,23.39,23.34,23.37,72309.29989550679,7.1194,7.1316,7.1164,7.1255,72309.2999
2005-06-10 11:00:00,23.36,23.37,23.35,23.35,233437.8265412748,7.1225,7.1255,7.1194,7.1194,233437.8265
2005-06-10 11:05:00,23.35,23.37,23.34,23.37,40752.35109717868,7.1194,7.1255,7.1164,7.1255,40752.3511
2005-06-10 11:10:00,23.37,23.38,23.37,23.38,41379.31034482759,7.1255,7.1286,7.1255,7.1286,41379.3103
2005-06-10 11:15:00,23.37,23.38,23.37,23.37,68547.54440961337,7.1255,7.1286,7.1255,7.1255,68547.5444
2005-06-10 11:20:00,23.38,23.38,23.37,23.37,58516.19644723093,7.1286,7.1286,7.1255,7.1255,58516.1964
2005-06-10 11:25:00,23.37,23.4,23.37,23.37,44514.1065830721,7.1255,7.1347,7.1255,7.1255,44514.1066
2005-06-10 11:30:00,23.37,23.37,23.34,23.35,35736.67711598746,7.1255,7.1255,7.1164,7.1194,35736.6771
2005-06-10 11:35:00,23.36,23.36,23.34,23.35,26123.30198537095,7.1225,7.1225,7.1164,7.1194,26123.302
2005-06-10 11:40:00,23.35,23.35,23.33,23.34,47230.92998955068,7.1194,7.1194,7.1133,7.1164,47230.93
2005-06-10 11:45:00,23.34,23.36,23.34,23.35,29049.111807732497,7.1164,7.1225,7.1164,7.1194,29049.1118
2005-06-10 11:50:00,23.34,23.36,23.34,23.35,40543.36468129572,7.1164,7.1225,7.1164,7.1194,40543.3647
2005-06-10 11:55:00,23.35,23.35,23.33,23.33,66875.65308254963,7.1194,7.1194,7.1133,7.1133,66875.6531
2005-06-10 12:00:00,23.33,23.34,23.32,23.32,39707.419017763845,7.1133,7.1164,7.1103,7.1103,39707.419
2005-06-10 12:05:00,23.32,23.33,23.32,23.32,74608.15047021944,7.1103,7.1133,7.1103,7.1103,74608.1505
2005-06-10 12:10:00,23.33,23.33,23.32,23.33,37199.58202716823,7.1133,7.1133,7.1103,7.1133,37199.582
2005-06-10 12:15:00,23.32,23.33,23.29,23.29,140856.84430512018,7.1103,7.1133,7.1011,7.1011,140856.8443
2005-06-10 12:20:00,23.29,23.3,23.28,23.28,47857.88923719958,7.1011,7.1042,7.0981,7.0981,47857.8892
2005-06-10 12:25:00,23.28,23.32,23.26,23.31,67293.62591431556,7.0981,7.1103,7.092,7.1072,67293.6259
2005-06-10 12:30:00,23.31,23.32,23.29,23.31,49529.780564263325,7.1072,7.1103,7.1011,7.1072,49529.7806
2005-06-10 12:35:00,23.31,23.31,23.29,23.3,35527.69070010449,7.1072,7.1072,7.1011,7.1042,35527.6907
2005-06-10 12:40:00,23.3,23.3,23.27,23.29,48902.82131661442,7.1042,7.1042,7.095,7.1011,48902.8213
2005-06-10 12:45:00,23.3,23.32,23.3,23.31,92998.9550679206,7.1042,7.1103,7.1042,7.1072,92998.9551
2005-06-10 12:50:00,23.31,23.32,23.31,23.31,57471.26436781609,7.1072,7.1103,7.1072,7.1072,57471.2644
2005-06-10 12:55:00,23.31,23.31,23.3,23.3,30721.00313479624,7.1072,7.1072,7.1042,7.1042,30721.0031
2005-06-10 13:00:00,23.3,23.31,23.29,23.31,58307.21003134796,7.1042,7.1072,7.1011,7.1072,58307.21
2005-06-10 13:05:00,23.31,23.31,23.29,23.3,31974.92163009404,7.1072,7.1072,7.1011,7.1042,31974.9216
2005-06-10 13:10:00,23.3,23.31,23.28,23.3,39498.43260188088,7.1042,7.1072,7.0981,7.1042,39498.4326
2005-06-10 13:15:00,23.31,23.31,23.28,23.29,57053.29153605016,7.1072,7.1072,7.0981,7.1011,57053.2915
2005-06-10 13:20:00,23.3,23.3,23.29,23.3,34482.75862068965,7.1042,7.1042,7.1011,7.1042,34482.7586
2005-06-10 13:25:00,23.3,23.3,23.29,23.3,63949.843260188085,7.1042,7.1042,7.1011,7.1042,63949.8433
2005-06-10 13:30:00,23.29,23.31,23.29,23.3,27168.23406478579,7.1011,7.1072,7.1011,7.1042,27168.2341
2005-06-10 13:35:00,23.3,23.32,23.29,23.32,54127.481713688605,7.1042,7.1103,7.1011,7.1103,54127.4817
2005-06-10 13:40:00,23.32,23.34,23.32,23.32,31347.96238244514,7.1103,7.1164,7.1103,7.1103,31347.9624
2005-06-10 13:45:00,23.33,23.34,23.32,23.33,26123.30198537095,7.1133,7.1164,7.1103,7.1133,26123.302
2005-06-10 13:50:00,23.32,23.34,23.31,23.32,28840.125391849528,7.1103,7.1164,7.1072,7.1103,28840.1254
2005-06-10 13:55:00,23.32,23.32,23.3,23.3,28422.152560083592,7.1103,7.1103,7.1042,7.1042,28422.1526
2005-06-10 14:00:00,23.3,23.32,23.29,23.3,153187.04284221525,7.1042,7.1103,7.1011,7.1042,153187.0428
2005-06-10 14:05:00,23.3,23.3,23.28,23.3,83385.57993730408,7.1042,7.1042,7.0981,7.1042,83385.5799
2005-06-10 14:10:00,23.3,23.32,23.29,23.31,47230.92998955068,7.1042,7.1103,7.1011,7.1072,47230.93
2005-06-10 14:15:00,23.3,23.32,23.3,23.31,20062.69592476489,7.1042,7.1103,7.1042,7.1072,20062.6959
2005-06-10 14:20:00,23.31,23.32,23.31,23.32,21525.600835945665,7.1072,7.1103,7.1072,7.1103,21525.6008
2005-06-10 14:25:00,23.32,23.33,23.29,23.31,119540.22988505747,7.1103,7.1133,7.1011,7.1072,119540.2299
2005-06-10 14:30:00,23.31,23.31,23.3,23.3,12539.184952978056,7.1072,7.1072,7.1042,7.1042,12539.185
2005-06-10 14:35:00,23.3,23.33,23.3,23.3,70010.44932079414,7.1042,7.1133,7.1042,7.1042,70010.4493
2005-06-10 14:40:00,23.3,23.31,23.29,23.29,36990.59561128527,7.1042,7.1072,7.1011,7.1011,36990.5956
2005-06-10 14:45:00,23.29,23.3,23.28,23.3,90700.10449320794,7.1011,7.1042,7.0981,7.1042,90700.1045
2005-06-10 14:50:00,23.29,23.32,23.29,23.29,38244.51410658307,7.1011,7.1103,7.1011,7.1011,38244.5141
2005-06-10 14:55:00,23.29,23.31,23.29,23.31,36572.62277951933,7.1011,7.1072,7.1011,7.1072,36572.6228
2005-06-10 15:00:00,23.31,23.39,23.3,23.34,90700.10449320794,7.1072,7.1316,7.1042,7.1164,90700.1045
2005-06-10 15:05:00,23.34,23.35,23.32,23.34,56844.305120167184,7.1164,7.1194,7.1103,7.1164,56844.3051
2005-06-10 15:10:00,23.34,23.39,23.34,23.37,65412.74817136886,7.1164,7.1316,7.1164,7.1255,65412.7482
2005-06-10 15:15:00,23.37,23.38,23.37,23.38,56426.33228840125,7.1255,7.1286,7.1255,7.1286,56426.3323
2005-06-10 15:20:00,23.38,23.39,23.37,23.37,81713.68861024034,7.1286,7.1316,7.1255,7.1255,81713.6886
2005-06-10 15:25:00,23.37,23.38,23.37,23.37,45559.038662486935,7.1255,7.1286,7.1255,7.1255,45559.0387
2005-06-10 15:30:00,23.37,23.38,23.36,23.36,51619.644723093,7.1255,7.1286,7.1225,7.1225,51619.6447
2005-06-10 15:35:00,23.36,23.38,23.36,23.38,49111.807732497386,7.1225,7.1286,7.1225,7.1286,49111.8077
2005-06-10 15:40:00,23.38,23.39,23.37,23.37,81086.72936259143,7.1286,7.1316,7.1255,7.1255,81086.7294
2005-06-10 15:45:00,23.37,23.39,23.37,23.39,45559.038662486935,7.1255,7.1316,7.1255,7.1316,45559.0387
2005-06-10 15:50:00,23.39,23.4,23.38,23.39,85475.44409613375,7.1316,7.1347,7.1286,7.1316,85475.4441
2005-06-10 15:55:00,23.4,23.41,23.38,23.4,339184.9529780564,7.1347,7.1377,7.1286,7.1347,339184.953
2005-06-13 09:30:00,23.31,23.33,23.29,23.3,121212.1212121212,7.1072,7.1133,7.1011,7.1042,121212.1212
2005-06-13 09:35:00,23.31,23.33,23.3,23.31,61024.03343782654,7.1072,7.1133,7.1042,7.1072,61024.0334
2005-06-13 09:40:00,23.31,23.33,23.29,23.29,101985.3709508882,7.1072,7.1133,7.1011,7.1011,101985.371
2005-06-13 09:45:00,23.28,23.3,23.26,23.27,97596.65621734588,7.0981,7.1042,7.092,7.095,97596.6562
2005-06-13 09:50:00,23.28,23.3,23.28,23.3,56426.33228840125,7.0981,7.1042,7.0981,7.1042,56426.3323
2005-06-13 09:55:00,23.29,23.29,23.22,23.26,134796.2382445141,7.1011,7.1011,7.0798,7.092,134796.2382
2005-06-13 10:00:00,23.26,23.3,23.25,23.29,59143.15569487983,7.092,7.1042,7.0889,7.1011,59143.1557
2005-06-13 10:05:00,23.29,23.3,23.26,23.26,104911.18077324974,7.1011,7.1042,7.092,7.092,104911.1808
2005-06-13 10:10:00,23.26,23.27,23.24,23.24,103866.2486938349,7.092,7.095,7.0859,7.0859,103866.2487
2005-06-13 10:15:00,23.24,23.27,23.24,23.27,82549.6342737722,7.0859,7.095,7.0859,7.095,82549.6343
2005-06-13 10:20:00,23.27,23.29,23.26,23.26,51201.67189132706,7.095,7.1011,7.092,7.092,51201.6719
2005-06-13 10:25:00,23.26,23.27,23.25,23.26,25078.36990595611,7.092,7.095,7.0889,7.092,25078.3699
2005-06-13 10:30:00,23.26,23.29,23.25,23.26,94043.88714733542,7.092,7.1011,7.0889,7.092,94043.8871
2005-06-13 10:35:00,23.26,23.7,23.26,23.3,61233.01985370951,7.092,7.2262,7.092,7.1042,61233.0199
2005-06-13 10:40:00,23.3,23.33,23.3,23.33,97387.66980146292,7.1042,7.1133,7.1042,7.1133,97387.6698
2005-06-13 10:45:00,23.33,23.36,23.33,23.36,63113.89759665621,7.1133,7.1225,7.1133,7.1225,63113.8976
2005-06-13 10:50:00,23.37,23.37,23.35,23.35,53500.52246603971,7.1255,7.1255,7.1194,7.1194,53500.5225
2005-06-13 10:55:00,23.35,23.37,23.35,23.37,96342.73772204808,7.1194,7.1255,7.1194,7.1255,96342.7377
2005-06-13 11:00:00,23.37,23.38,23.37,23.38,49947.75339602926,7.1255,7.1286,7.1255,7.1286,49947.7534
2005-06-13 11:05:00,23.38,23.43,23.37,23.42,128317.6593521421,7.1286,7.1438,7.1255,7.1408,128317.6594
2005-06-13 11:10:00,23.41,23.42,23.4,23.41,67920.58516196447,7.1377,7.1408,7.1347,7.1377,67920.5852
2005-06-13 11:15:00,23.42,23.43,23.41,23.43,116614.42006269592,7.1408,7.1438,7.1377,7.1438,116614.4201
2005-06-13 11:20:00,23.41,23.45,23.41,23.44,105120.1671891327,7.1377,7.1499,7.1377,7.1469,105120.1672
2005-06-13 11:25:00,23.44,23.44,23.41,23.41,52873.5632183908,7.1469,7.1469,7.1377,7.1377,52873.5632
2005-06-13 11:30:00,23.41,23.45,23.41,23.44,248066.87565308253,7.1377,7.1499,7.1377,7.1469,248066.8757
2005-06-13 11:35:00,23.45,23.46,23.43,23.44,92580.98223615464,7.1499,7.153,7.1438,7.1469,92580.9822
2005-06-13 11:40:00,23.44,23.45,23.43,23.45,39707.419017763845,7.1469,7.1499,7.1438,7.1499,39707.419
2005-06-13 11:45:00,23.45,23.47,23.44,23.46,93416.92789968652,7.1499,7.156,7.1469,7.153,93416.9279
2005-06-13 11:50:00,23.45,23.46,23.45,23.46,40334.37826541275,7.1499,7.153,7.1499,7.153,40334.3783
2005-06-13 11:55:00,23.46,23.46,23.44,23.45,137931.0344827586,7.153,7.153,7.1469,7.1499,137931.0345
2005-06-13 12:00:00,23.45,23.46,23.45,23.45,58725.18286311389,7.1499,7.153,7.1499,7.1499,58725.1829
2005-06-13 12:05:00,23.45,23.45,23.43,23.43,113061.65099268548,7.1499,7.1499,7.1438,7.1438,113061.651
2005-06-13 12:10:00,23.43,23.43,23.42,23.43,21734.58725182863,7.1438,7.1438,7.1408,7.1438,21734.5873
2005-06-13 12:15:00,23.43,23.45,23.42,23.44,43260.188087774295,7.1438,7.1499,7.1408,7.1469,43260.1881
2005-06-13 12:20:00,23.44,23.45,23.43,23.45,20271.68234064785,7.1469,7.1499,7.1438,7.1499,20271.6823
2005-06-13 12:25:00,23.45,23.45,23.43,23.45,58516.19644723093,7.1499,7.1499,7.1438,7.1499,58516.1964
2005-06-13 12:30:00,23.45,23.47,23.44,23.46,41379.31034482759,7.1499,7.156,7.1469,7.153,41379.3103
2005-06-13 12:35:00,23.46,23.47,23.45,23.45,21107.62800417973,7.153,7.156,7.1499,7.1499,21107.628
2005-06-13 12:40:00,23.45,23.47,23.44,23.47,52246.6039707419,7.1499,7.156,7.1469,7.156,52246.604
2005-06-13 12:45:00,23.47,23.49,23.45,23.45,49947.75339602926,7.156,7.1621,7.1499,7.1499,49947.7534
2005-06-13 12:50:00,23.46,23.49,23.46,23.49,51828.631138975965,7.153,7.1621,7.153,7.1621,51828.6311
2005-06-13 12:55:00,23.49,23.49,23.47,23.47,38871.47335423197,7.1621,7.1621,7.156,7.156,38871.4734
2005-06-13 13:00:00,23.47,23.49,23.47,23.48,19435.736677115987,7.156,7.1621,7.156,7.1591,19435.7367
2005-06-13 13:05:00,23.48,23.5,23.48,23.48,46812.957157784746,7.1591,7.1652,7.1591,7.1591,46812.9572
2005-06-13 13:10:00,23.48,23.48,23.46,23.46,18181.81818181818,7.1591,7.1591,7.153,7.153,18181.8182
2005-06-13 13:15:00,23.46,23.48,23.46,23.46,31138.97596656217,7.153,7.1591,7.153,7.153,31138.976
2005-06-13 13:20:00,23.46,23.47,23.45,23.46,26332.28840125392,7.153,7.156,7.1499,7.153,26332.2884
2005-06-13 13:25:00,23.46,23.47,23.45,23.47,86729.36259143155,7.153,7.156,7.1499,7.156,86729.3626
2005-06-13 13:30:00,23.47,23.47,23.44,23.45,32392.89446185997,7.156,7.156,7.1469,7.1499,32392.8945
2005-06-13 13:35:00,23.45,23.46,23.45,23.46,45350.05224660397,7.1499,7.153,7.1499,7.153,45350.0522
2005-06-13 13:40:00,23.45,23.46,23.44,23.44,29885.05747126437,7.1499,7.153,7.1469,7.1469,29885.0575
2005-06-13 13:45:00,23.44,23.46,23.44,23.44,47021.94357366771,7.1469,7.153,7.1469,7.1469,47021.9436
2005-06-13 13:50:00,23.44,23.45,23.42,23.45,36363.63636363636,7.1469,7.1499,7.1408,7.1499,36363.6364
2005-06-13 13:55:00,23.45,23.45,23.4,23.41,50783.69905956113,7.1499,7.1499,7.1347,7.1377,50783.6991
2005-06-13 14:00:00,23.41,23.44,23.4,23.43,39707.419017763845,7.1377,7.1469,7.1347,7.1438,39707.419
2005-06-13 14:05:00,23.42,23.47,23.41,23.44,54754.44096133751,7.1408,7.156,7.1377,7.1469,54754.441
2005-06-13 14:10:00,23.44,23.46,23.41,23.41,22988.50574712644,7.1469,7.153,7.1377,7.1377,22988.5057
2005-06-13 14:15:00,23.41,23.44,23.39,23.41,30094.04388714733,7.1377,7.1469,7.1316,7.1377,30094.0439
2005-06-13 14:20:00,23.41,23.41,23.38,23.4,22152.56008359457,7.1377,7.1377,7.1286,7.1347,22152.5601
2005-06-13 14:25:00,23.4,23.4,23.37,23.38,30094.04388714733,7.1347,7.1347,7.1255,7.1286,30094.0439
2005-06-13 14:30:00,23.38,23.38,23.36,23.38,54754.44096133751,7.1286,7.1286,7.1225,7.1286,54754.441
2005-06-13 14:35:00,23.38,23.4,23.36,23.36,65203.76175548589,7.1286,7.1347,7.1225,7.1225,65203.7618
2005-06-13 14:40:00,23.36,23.38,23.35,23.37,45977.01149425288,7.1225,7.1286,7.1194,7.1255,45977.0115
2005-06-13 14:45:00,23.37,23.37,23.32,23.34,99059.56112852664,7.1255,7.1255,7.1103,7.1164,99059.5611
2005-06-13 14:50:00,23.34,23.36,23.33,23.34,31974.92163009404,7.1164,7.1225,7.1133,7.1164,31974.9216
2005-06-13 14:55:00,23.34,23.35,23.33,23.34,38244.51410658307,7.1164,7.1194,7.1133,7.1164,38244.5141
2005-06-13 15:00:00,23.34,23.35,23.3,23.31,97178.68338557992,7.1164,7.1194,7.1042,7.1072,97178.6834
2005-06-13 15:05:00,23.31,23.34,23.3,23.33,94670.84639498431,7.1072,7.1164,7.1042,7.1133,94670.8464
2005-06-13 15:10:00,23.33,23.34,23.32,23.34,42633.22884012539,7.1133,7.1164,7.1103,7.1164,42633.2288
2005-06-13 15:15:00,23.34,23.34,23.28,23.31,109926.85475444097,7.1164,7.1164,7.0981,7.1072,109926.8548
2005-06-13 15:20:00,23.3,23.31,23.29,23.29,70219.43573667711,7.1042,7.1072,7.1011,7.1011,70219.4357
2005-06-13 15:25:00,23.29,23.31,23.29,23.31,93416.92789968652,7.1011,7.1072,7.1011,7.1072,93416.9279
2005-06-13 15:30:00,23.31,23.33,23.31,23.33,106792.05851619644,7.1072,7.1133,7.1072,7.1133,106792.0585
2005-06-13 15:35:00,23.32,23.37,23.32,23.36,77115.98746081504,7.1103,7.1255,7.1103,7.1225,77115.9875
2005-06-13 15:40:00,23.36,23.36,23.34,23.34,117241.37931034484,7.1225,7.1225,7.1164,7.1164,117241.3793
2005-06-13 15:45:00,23.34,23.39,23.34,23.37,143991.6405433647,7.1164,7.1316,7.1164,7.1255,143991.6405
2005-06-13 15:50:00,23.37,23.38,23.36,23.37,148380.355276907,7.1255,7.1286,7.1225,7.1255,148380.3553
2005-06-13 15:55:00,23.38,23.39,23.36,23.37,109926.85475444097,7.1286,7.1316,7.1225,7.1255,109926.8548
2005-06-14 09:30:00,23.33,23.44,22.92,23.42,170741.90177638453,7.1133,7.1469,6.9883,7.1408,170741.9018
2005-06-14 09:35:00,23.41,23.42,23.4,23.41,49320.79414838035,7.1377,7.1408,7.1347,7.1377,49320.7941
2005-06-14 09:40:00,23.41,23.43,23.4,23.42,36572.62277951933,7.1377,7.1438,7.1347,7.1408,36572.6228
2005-06-14 09:45:00,23.43,23.44,23.42,23.43,71055.38140020898,7.1438,7.1469,7.1408,7.1438,71055.3814
2005-06-14 09:50:00,23.42,23.45,23.41,23.41,60815.04702194357,7.1408,7.1499,7.1377,7.1377,60815.047
2005-06-14 09:55:00,23.42,23.47,23.41,23.46,52455.59038662487,7.1408,7.156,7.1377,7.153,52455.5904
2005-06-14 10:00:00,23.45,23.46,23.43,23.44,56008.35945663532,7.1499,7.153,7.1438,7.1469,56008.3595
2005-06-14 10:05:00,23.44,23.45,23.41,23.41,48275.86206896552,7.1469,7.1499,7.1377,7.1377,48275.8621
2005-06-14 10:10:00,23.42,23.47,23.41,23.45,30929.989550679205,7.1408,7.156,7.1377,7.1499,30929.9896
2005-06-14 10:15:00,23.45,23.46,23.43,23.43,57680.250783699055,7.1499,7.153,7.1438,7.1438,57680.2508
2005-06-14 10:20:00,23.43,23.43,23.38,23.41,116405.43364681296,7.1438,7.1438,7.1286,7.1377,116405.4336
2005-06-14 10:25:00,23.41,23.42,23.4,23.4,45141.065830721,7.1377,7.1408,7.1347,7.1347,45141.0658
2005-06-14 10:30:00,23.41,23.42,23.39,23.41,38662.48693834901,7.1377,7.1408,7.1316,7.1377,38662.4869
2005-06-14 10:35:00,23.41,23.42,23.41,23.41,35109.71786833856,7.1377,7.1408,7.1377,7.1377,35109.7179
2005-06-14 10:40:00,23.4,23.4,23.38,23.39,40125.39184952978,7.1347,7.1347,7.1286,7.1316,40125.3918
2005-06-14 10:45:00,23.39,23.39,23.38,23.39,14420.062695924764,7.1316,7.1316,7.1286,7.1316,14420.0627
2005-06-14 10:50:00,23.39,23.4,23.38,23.39,36154.649947753394,7.1316,7.1347,7.1286,7.1316,36154.6499
2005-06-14 10:55:00,23.39,23.39,23.36,23.37,96133.7513061651,7.1316,7.1316,7.1225,7.1255,96133.7513
2005-06-14 11:00:00,23.37,23.39,23.37,23.37,16927.899686520377,7.1255,7.1316,7.1255,7.1255,16927.8997
2005-06-14 11:05:00,23.37,23.41,23.37,23.41,34273.772204806686,7.1255,7.1377,7.1255,7.1377,34273.7722
2005-06-14 11:10:00,23.41,23.42,23.41,23.42,39916.40543364681,7.1377,7.1408,7.1377,7.1408,39916.4054
2005-06-14 11:15:00,23.42,23.43,23.41,23.43,36572.62277951933,7.1408,7.1438,7.1377,7.1438,36572.6228
2005-06-14 11:20:00,23.42,23.45,23.42,23.44,54754.44096133751,7.1408,7.1499,7.1408,7.1469,54754.441
2005-06-14 11:25:00,23.44,23.45,23.41,23.42,56635.31870428422,7.1469,7.1499,7.1377,7.1408,56635.3187
2005-06-14 11:30:00,23.42,23.46,23.42,23.43,53918.49529780564,7.1408,7.153,7.1408,7.1438,53918.4953
2005-06-14 11:35:00,23.44,23.47,23.43,23.47,58516.19644723093,7.1469,7.156,7.1438,7.156,58516.1964
2005-06-14 11:40:00,23.47,23.5,23.47,23.48,52664.57680250784,7.156,7.1652,7.156,7.1591,52664.5768
2005-06-14 11:45:00,23.47,23.52,23.47,23.52,45350.05224660397,7.156,7.1713,7.156,7.1713,45350.0522
2005-06-14 11:50:00,23.53,23.54,23.49,23.51,91327.06374085684,7.1743,7.1774,7.1621,7.1682,91327.0637
2005-06-14 11:55:00,23.51,23.52,23.48,23.48,66039.70741901777,7.1682,7.1713,7.1591,7.1591,66039.7074
2005-06-14 12:00:00,23.48,23.49,23.46,23.47,29885.05747126437,7.1591,7.1621,7.153,7.156,29885.0575
2005-06-14 12:05:00,23.47,23.47,23.44,23.45,77951.93312434692,7.156,7.156,7.1469,7.1499,77951.9331
2005-06-14 12:10:00,23.45,23.45,23.4,23.45,57053.29153605016,7.1499,7.1499,7.1347,7.1499,57053.2915
2005-06-14 12:15:00,23.45,23.47,23.44,23.45,18808.777429467085,7.1499,7.156,7.1469,7.1499,18808.7774
2005-06-14 12:20:00,23.45,23.48,23.42,23.47,40125.39184952978,7.1499,7.1591,7.1408,7.156,40125.3918
2005-06-14 12:25:00,23.48,23.48,23.47,23.47,17345.87251828631,7.1591,7.1591,7.156,7.156,17345.8725
2005-06-14 12:30:00,23.48,23.48,23.46,23.47,23824.451410658305,7.1591,7.1591,7.153,7.156,23824.4514
2005-06-14 12:35:00,23.48,23.48,23.46,23.47,16509.92685475444,7.1591,7.1591,7.153,7.156,16509.9269
2005-06-14 12:40:00,23.46,23.48,23.44,23.44,34273.772204806686,7.153,7.1591,7.1469,7.1469,34273.7722
2005-06-14 12:45:00,23.45,23.47,23.44,23.46,23824.451410658305,7.1499,7.156,7.1469,7.153,23824.4514
2005-06-14 12:50:00,23.46,23.47,23.45,23.47,15464.994775339605,7.153,7.156,7.1499,7.156,15464.9948
2005-06-14 12:55:00,23.46,23.46,23.43,23.45,34691.74503657262,7.153,7.153,7.1438,7.1499,34691.745
2005-06-14 13:00:00,23.44,23.45,23.39,23.42,45768.0250783699,7.1469,7.1499,7.1316,7.1408,45768.0251
2005-06-14 13:05:00,23.41,23.43,23.4,23.42,31765.93521421108,7.1377,7.1438,7.1347,7.1408,31765.9352
2005-06-14 13:10:00,23.42,23.43,23.38,23.4,30094.04388714733,7.1408,7.1438,7.1286,7.1347,30094.0439
2005-06-14 13:15:00,23.4,23.41,23.4,23.4,17972.831765935214,7.1347,7.1377,7.1347,7.1347,17972.8318
2005-06-14 13:20:00,23.41,23.41,23.39,23.39,25078.36990595611,7.1377,7.1377,7.1316,7.1316,25078.3699
2005-06-14 13:25:00,23.39,23.41,23.39,23.41,16509.92685475444,7.1316,7.1377,7.1316,7.1377,16509.9269
2005-06-14 13:30:00,23.41,23.42,23.37,23.39,43678.16091954023,7.1377,7.1408,7.1255,7.1316,43678.1609
2005-06-14 13:35:00,23.39,23.42,23.39,23.42,45350.05224660397,7.1316,7.1408,7.1316,7.1408,45350.0522
2005-06-14 13:40:00,23.42,23.46,23.42,23.45,45768.0250783699,7.1408,7.153,7.1408,7.1499,45768.0251
2005-06-14 13:45:00,23.45,23.51,23.45,23.5,103657.26227795192,7.1499,7.1682,7.1499,7.1652,103657.2623
2005-06-14 13:50:00,23.5,23.51,23.49,23.51,41170.32392894461,7.1652,7.1682,7.1621,7.1682,41170.3239
2005-06-14 13:55:00,23.51,23.55,23.5,23.54,80877.74294670846,7.1682,7.1804,7.1652,7.1774,80877.7429
2005-06-14 14:00:00,23.55,23.55,23.52,23.52,35736.67711598746,7.1804,7.1804,7.1713,7.1713,35736.6771
2005-06-14 14:05:00,23.52,23.52,23.5,23.5,55172.41379310345,7.1713,7.1713,7.1652,7.1652,55172.4138
2005-06-14 14:10:00,23.5,23.51,23.48,23.5,40752.35109717868,7.1652,7.1682,7.1591,7.1652,40752.3511
2005-06-14 14:15:00,23.49,23.5,23.48,23.5,36363.63636363636,7.1621,7.1652,7.1591,7.1652,36363.6364
2005-06-14 14:20:00,23.51,23.52,23.48,23.5,57262.27795193312,7.1682,7.1713,7.1591,7.1652,57262.278
2005-06-14 14:25:00,23.49,23.5,23.45,23.48,69592.47648902821,7.1621,7.1652,7.1499,7.1591,69592.4765
2005-06-14 14:30:00,23.48,23.49,23.47,23.49,39498.43260188088,7.1591,7.1621,7.156,7.1621,39498.4326
2005-06-14 14:35:00,23.48,23.5,23.48,23.5,66666.66666666667,7.1591,7.1652,7.1591,7.1652,66666.6667
2005-06-14 14:40:00,23.5,23.5,23.48,23.48,27377.220480668755,7.1652,7.1652,7.1591,7.1591,27377.2205
2005-06-14 14:45:00,23.48,23.5,23.48,23.48,32601.880877742944,7.1591,7.1652,7.1591,7.1591,32601.8809
2005-06-14 14:50:00,23.49,23.5,23.46,23.46,42842.21525600836,7.1621,7.1652,7.153,7.153,42842.2153
2005-06-14 14:55:00,23.47,23.48,23.46,23.48,43051.20167189133,7.156,7.1591,7.153,7.1591,43051.2017
2005-06-14 15:00:00,23.47,23.48,23.45,23.47,33437.826541274815,7.156,7.1591,7.1499,7.156,33437.8265
2005-06-14 15:05:00,23.47,23.5,23.46,23.5,66875.65308254963,7.156,7.1652,7.153,7.1652,66875.6531
2005-06-14 15:10:00,23.5,23.51,23.46,23.48,61442.00626959247,7.1652,7.1682,7.153,7.1591,61442.0063
2005-06-14 15:15:00,23.48,23.5,23.48,23.49,23824.451410658305,7.1591,7.1652,7.1591,7.1621,23824.4514
2005-06-14 15:20:00,23.49,23.51,23.49,23.49,45350.05224660397,7.1621,7.1682,7.1621,7.1621,45350.0522
2005-06-14 15:25:00,23.49,23.51,23.48,23.49,26750.261233019854,7.1621,7.1682,7.1591,7.1621,26750.2612
2005-06-14 15:30:00,23.49,23.49,23.45,23.46,105329.15360501569,7.1621,7.1621,7.1499,7.153,105329.1536
2005-06-14 15:35:00,23.45,23.46,23.45,23.46,65621.73458725182,7.1499,7.153,7.1499,7.153,65621.7346
2005-06-14 15:40:00,23.46,23.47,23.43,23.45,55590.38662486938,7.153,7.156,7.1438,7.1499,55590.3866
2005-06-14 15:45:00,23.45,23.47,23.43,23.46,112643.67816091952,7.1499,7.156,7.1438,7.153,112643.6782
2005-06-14 15:50:00,23.46,23.48,23.45,23.45,136886.10240334377,7.153,7.1591,7.1499,7.1499,136886.1024
2005-06-14 15:55:00,23.45,23.47,23.45,23.46,113688.61024033435,7.1499,7.156,7.1499,7.153,113688.6102
2005-06-15 09:30:00,23.48,23.5,23.47,23.5,143991.6405433647,7.1591,7.1652,7.156,7.1652,143991.6405
2005-06-15 09:35:00,23.49,23.5,23.42,23.44,45141.065830721,7.1621,7.1652,7.1408,7.1469,45141.0658
2005-06-15 09:40:00,23.43,23.46,23.41,23.41,34064.78578892372,7.1438,7.153,7.1377,7.1377,34064.7858
2005-06-15 09:45:00,23.41,23.41,23.36,23.4,83803.55276907001,7.1377,7.1377,7.1225,7.1347,83803.5528
2005-06-15 09:50:00,23.4,23.41,23.38,23.4,29885.05747126437,7.1347,7.1377,7.1286,7.1347,29885.0575
2005-06-15 09:55:00,23.4,23.41,23.4,23.4,56844.305120167184,7.1347,7.1377,7.1347,7.1347,56844.3051
2005-06-15 10:00:00,23.39,23.43,23.37,23.42,59979.1013584117,7.1316,7.1438,7.1255,7.1408,59979.1014
2005-06-15 10:05:00,23.41,23.41,23.37,23.37,35109.71786833856,7.1377,7.1377,7.1255,7.1255,35109.7179
2005-06-15 10:10:00,23.37,23.42,23.37,23.38,59770.11494252874,7.1255,7.1408,7.1255,7.1286,59770.1149
2005-06-15 10:15:00,23.39,23.49,23.39,23.49,102821.31661442008,7.1316,7.1621,7.1316,7.1621,102821.3166
2005-06-15 10:20:00,23.49,23.49,23.48,23.48,67502.61233019854,7.1621,7.1621,7.1591,7.1591,67502.6123
2005-06-15 10:25:00,23.49,23.51,23.47,23.47,98850.57471264368,7.1621,7.1682,7.156,7.156,98850.5747
2005-06-15 10:30:00,23.47,23.48,23.42,23.47,194148.3803552769,7.156,7.1591,7.1408,7.156,194148.3804
2005-06-15 10:35:00,23.47,23.47,23.43,23.43,87565.30825496343,7.156,7.156,7.1438,7.1438,87565.3083
2005-06-15 10:40:00,23.43,23.47,23.43,23.45,55590.38662486938,7.1438,7.156,7.1438,7.1499,55590.3866
2005-06-15 10:45:00,23.45,23.46,23.43,23.46,48484.84848484848,7.1499,7.153,7.1438,7.153,48484.8485
2005-06-15 10:50:00,23.46,23.46,23.41,23.44,92789.9686520376,7.153,7.153,7.1377,7.1469,92789.9687
2005-06-15 10:55:00,23.42,23.43,23.38,23.41,44723.09299895506,7.1408,7.1438,7.1286,7.1377,44723.093
2005-06-15 11:00:00,23.41,23.47,23.41,23.47,131452.4555903866,7.1377,7.156,7.1377,7.156,131452.4556
2005-06-15 11:05:00,23.48,23.49,21.57,23.47,236154.64994775332,7.1591,7.1621,6.5767,7.156,236154.6499
2005-06-15 11:10:00,23.47,23.47,23.45,23.46,27168.23406478579,7.156,7.156,7.1499,7.153,27168.2341
2005-06-15 11:15:00,23.46,23.46,23.45,23.46,25496.342737722047,7.153,7.153,7.1499,7.153,25496.3427
2005-06-15 11:20:00,23.45,23.47,23.45,23.47,30303.0303030303,7.1499,7.156,7.1499,7.156,30303.0303
2005-06-15 11:25:00,23.47,23.47,23.46,23.46,27168.23406478579,7.156,7.156,7.153,7.153,27168.2341
2005-06-15 11:30:00,23.46,23.47,23.44,23.44,39916.40543364681,7.153,7.156,7.1469,7.1469,39916.4054
2005-06-15 11:35:00,23.44,23.44,23.42,23.42,19644.72309299896,7.1469,7.1469,7.1408,7.1408,19644.7231
2005-06-15 11:40:00,23.43,23.43,23.41,23.41,29258.098223615463,7.1438,7.1438,7.1377,7.1377,29258.0982
2005-06-15 11:45:00,23.41,23.41,23.33,23.34,57680.250783699055,7.1377,7.1377,7.1133,7.1164,57680.2508
2005-06-15 11:50:00,23.33,23.34,23.33,23.33,40961.33751306165,7.1133,7.1164,7.1133,7.1133,40961.3375
2005-06-15 11:55:00,23.33,23.33,23.31,23.32,42842.21525600836,7.1133,7.1133,7.1072,7.1103,42842.2153
2005-06-15 12:00:00,23.32,23.34,23.31,23.34,30721.00313479624,7.1103,7.1164,7.1072,7.1164,30721.0031
2005-06-15 12:05:00,23.33,23.36,23.32,23.36,35945.66353187043,7.1133,7.1225,7.1103,7.1225,35945.6635
2005-06-15 12:10:00,23.36,23.38,23.36,23.38,18390.80459770115,7.1225,7.1286,7.1225,7.1286,18390.8046
2005-06-15 12:15:00,23.38,23.38,23.37,23.38,27377.220480668755,7.1286,7.1286,7.1255,7.1286,27377.2205
2005-06-15 12:20:00,23.38,23.38,23.36,23.38,22152.56008359457,7.1286,7.1286,7.1225,7.1286,22152.5601
2005-06-15 12:25:00,23.38,23.39,23.37,23.37,13375.130616509929,7.1286,7.1316,7.1255,7.1255,13375.1306
2005-06-15 12:30:00,23.37,23.42,23.37,23.41,34273.772204806686,7.1255,7.1408,7.1255,7.1377,34273.7722
2005-06-15 12:35:00,23.41,23.43,23.41,23.42,14629.049111807732,7.1377,7.1438,7.1377,7.1408,14629.0491
2005-06-15 12:40:00,23.42,23.43,23.42,23.42,7105.538140020898,7.1408,7.1438,7.1408,7.1408,7105.5381
2005-06-15 12:45:00,23.42,23.44,23.42,23.42,45768.0250783699,7.1408,7.1469,7.1408,7.1408,45768.0251
2005-06-15 12:50:00,23.42,23.42,23.41,23.41,10031.347962382444,7.1408,7.1408,7.1377,7.1377,10031.348
2005-06-15 12:55:00,23.41,23.41,23.41,23.41,6269.592476489028,7.1377,7.1377,7.1377,7.1377,6269.5925
2005-06-15 13:00:00,23.4,23.41,23.4,23.41,16927.899686520377,7.1347,7.1377,7.1347,7.1377,16927.8997
2005-06-15 13:05:00,23.4,23.43,23.4,23.42,17136.886102403343,7.1347,7.1438,7.1347,7.1408,17136.8861
2005-06-15 13:10:00,23.42,23.43,23.42,23.42,15882.967607105538,7.1408,7.1438,7.1408,7.1408,15882.9676
2005-06-15 13:15:00,23.42,23.42,23.41,23.41,5851.619644723093,7.1408,7.1408,7.1377,7.1377,5851.6196
2005-06-15 13:20:00,23.41,23.41,23.37,23.38,38453.50052246604,7.1377,7.1377,7.1255,7.1286,38453.5005
2005-06-15 13:25:00,23.38,23.38,23.37,23.37,31556.948798328107,7.1286,7.1286,7.1255,7.1255,31556.9488
2005-06-15 13:30:00,23.37,23.38,23.35,23.36,22779.519331243468,7.1255,7.1286,7.1194,7.1225,22779.5193
2005-06-15 13:35:00,23.36,23.37,23.36,23.37,16509.92685475444,7.1225,7.1255,7.1225,7.1255,16509.9269
2005-06-15 13:40:00,23.37,23.37,23.35,23.35,61024.03343782654,7.1255,7.1255,7.1194,7.1194,61024.0334
2005-06-15 13:45:00,23.35,23.37,23.35,23.37,7941.483803552769,7.1194,7.1255,7.1194,7.1255,7941.4838
2005-06-15 13:50:00,23.37,23.38,23.36,23.37,23197.492163009403,7.1255,7.1286,7.1225,7.1255,23197.4922
2005-06-15 13:55:00,23.38,23.43,23.38,23.4,84221.52560083594,7.1286,7.1438,7.1286,7.1347,84221.5256
2005-06-15 14:00:00,23.39,23.4,23.36,23.38,47021.94357366771,7.1316,7.1347,7.1225,7.1286,47021.9436
2005-06-15 14:05:00,23.38,23.39,23.37,23.38,12121.21212121212,7.1286,7.1316,7.1255,7.1286,12121.2121
2005-06-15 14:10:00,23.37,23.38,23.37,23.38,19226.75026123302,7.1255,7.1286,7.1255,7.1286,19226.7503
2005-06-15 14:15:00,23.38,23.46,23.38,23.46,74190.1776384535,7.1286,7.153,7.1286,7.153,74190.1776
2005-06-15 14:20:00,23.46,23.46,23.42,23.43,38035.5276907001,7.153,7.153,7.1408,7.1438,38035.5277
2005-06-15 14:25:00,23.43,23.43,23.41,23.42,18808.777429467085,7.1438,7.1438,7.1377,7.1408,18808.7774
2005-06-15 14:30:00,23.41,23.43,23.41,23.43,14629.049111807732,7.1377,7.1438,7.1377,7.1438,14629.0491
2005-06-15 14:35:00,23.43,23.47,23.43,23.43,44932.07941483804,7.1438,7.156,7.1438,7.1438,44932.0794
2005-06-15 14:40:00,23.43,23.46,23.42,23.44,25496.342737722047,7.1438,7.153,7.1408,7.1469,25496.3427
2005-06-15 14:45:00,23.44,23.46,23.44,23.45,72936.2591431557,7.1469,7.153,7.1469,7.1499,72936.2591
2005-06-15 14:50:00,23.45,23.46,23.42,23.42,62068.96551724138,7.1499,7.153,7.1408,7.1408,62068.9655
2005-06-15 14:55:00,23.42,23.45,23.42,23.44,18390.80459770115,7.1408,7.1499,7.1408,7.1469,18390.8046
2005-06-15 15:00:00,23.45,23.45,23.43,23.43,32183.90804597701,7.1499,7.1499,7.1438,7.1438,32183.908
2005-06-15 15:05:00,23.43,23.45,23.42,23.43,36154.649947753394,7.1438,7.1499,7.1408,7.1438,36154.6499
2005-06-15 15:10:00,23.43,23.44,23.43,23.44,23197.492163009403,7.1438,7.1469,7.1438,7.1469,23197.4922
2005-06-15 15:15:00,23.44,23.47,23.44,23.46,61442.00626959247,7.1469,7.156,7.1469,7.153,61442.0063
2005-06-15 15:20:00,23.46,23.46,23.45,23.46,33646.81295715778,7.153,7.153,7.1499,7.153,33646.813
2005-06-15 15:25:00,23.47,23.47,23.45,23.47,40543.36468129572,7.156,7.156,7.1499,7.156,40543.3647
2005-06-15 15:30:00,23.47,23.48,23.46,23.48,79205.85161964472,7.156,7.1591,7.153,7.1591,79205.8516
2005-06-15 15:35:00,23.47,23.48,23.46,23.46,49111.807732497386,7.156,7.1591,7.153,7.153,49111.8077
2005-06-15 15:40:00,23.46,23.48,23.45,23.47,71682.34064785788,7.153,7.1591,7.1499,7.156,71682.3406
2005-06-15 15:45:00,23.47,23.47,23.45,23.46,73354.23197492163,7.156,7.156,7.1499,7.153,73354.232
2005-06-15 15:50:00,23.46,23.47,23.46,23.46,81504.70219435736,7.153,7.156,7.153,7.153,81504.7022
2005-06-15 15:55:00,23.47,23.47,23.45,23.45,119122.25705329153,7.156,7.156,7.1499,7.1499,119122.2571
2005-06-16 09:30:00,23.46,23.49,23.44,23.46,159247.64890282133,7.153,7.1621,7.1469,7.153,159247.6489
2005-06-16 09:35:00,23.46,23.52,23.44,23.44,64994.77533960292,7.153,7.1713,7.1469,7.1469,64994.7753
2005-06-16 09:40:00,23.46,23.47,23.45,23.47,36781.6091954023,7.153,7.156,7.1499,7.156,36781.6092
2005-06-16 09:45:00,23.46,23.47,23.45,23.45,48275.86206896552,7.153,7.156,7.1499,7.1499,48275.8621
2005-06-16 09:50:00,23.45,23.46,23.41,23.42,73772.20480668756,7.1499,7.153,7.1377,7.1408,73772.2048
2005-06-16 09:55:00,23.42,23.45,23.41,23.45,185788.9237199582,7.1408,7.1499,7.1377,7.1499,185788.9237
2005-06-16 10:00:00,23.45,23.45,23.43,23.44,83176.5935214211,7.1499,7.1499,7.1438,7.1469,83176.5935
2005-06-16 10:05:00,23.45,23.48,23.43,23.46,55172.41379310345,7.1499,7.1591,7.1438,7.153,55172.4138
2005-06-16 10:10:00,23.46,23.48,23.45,23.47,104493.2079414838,7.153,7.1591,7.1499,7.156,104493.2079
2005-06-16 10:15:00,23.47,23.48,23.47,23.48,29467.08463949844,7.156,7.1591,7.156,7.1591,29467.0846
2005-06-16 10:20:00,23.48,23.49,23.48,23.48,40125.39184952978,7.1591,7.1621,7.1591,7.1591,40125.3918
2005-06-16 10:25:00,23.48,23.49,23.48,23.48,96133.7513061651,7.1591,7.1621,7.1591,7.1591,96133.7513
2005-06-16 10:30:00,23.48,23.51,23.48,23.49,66039.70741901777,7.1591,7.1682,7.1591,7.1621,66039.7074
2005-06-16 10:35:00,23.49,23.5,23.48,23.49,78369.90595611285,7.1621,7.1652,7.1591,7.1621,78369.906
2005-06-16 10:40:00,23.49,23.52,23.49,23.52,85057.4712643678,7.1621,7.1713,7.1621,7.1713,85057.4713
2005-06-16 10:45:00,23.51,23.52,23.5,23.51,25914.315569487982,7.1682,7.1713,7.1652,7.1682,25914.3156
2005-06-16 10:50:00,23.51,23.53,23.5,23.53,30094.04388714733,7.1682,7.1743,7.1652,7.1743,30094.0439
2005-06-16 10:55:00,23.53,23.53,23.47,23.47,52664.57680250784,7.1743,7.1743,7.156,7.156,52664.5768
2005-06-16 11:00:00,23.47,23.51,23.47,23.5,22988.50574712644,7.156,7.1682,7.156,7.1652,22988.5057
2005-06-16 11:05:00,23.5,23.51,23.5,23.5,32183.90804597701,7.1652,7.1682,7.1652,7.1652,32183.908
2005-06-16 11:10:00,23.49,23.5,23.47,23.48,44096.133751306166,7.1621,7.1652,7.156,7.1591,44096.1338
2005-06-16 11:15:00,23.48,23.48,23.47,23.47,42424.24242424242,7.1591,7.1591,7.156,7.156,42424.2424
2005-06-16 11:20:00,23.47,23.48,23.45,23.45,67711.59874608151,7.156,7.1591,7.1499,7.1499,67711.5987
2005-06-16 11:25:00,23.45,23.45,23.41,23.42,55590.38662486938,7.1499,7.1499,7.1377,7.1408,55590.3866
2005-06-16 11:30:00,23.42,23.45,23.42,23.44,27168.23406478579,7.1408,7.1499,7.1408,7.1469,27168.2341
2005-06-16 11:35:00,23.44,23.45,23.43,23.45,47648.90282131661,7.1469,7.1499,7.1438,7.1499,47648.9028
2005-06-16 11:40:00,23.44,23.44,23.43,23.43,62277.95193312434,7.1469,7.1469,7.1438,7.1438,62277.9519
2005-06-16 11:45:00,23.44,23.47,23.43,23.45,41588.29676071055,7.1469,7.156,7.1438,7.1499,41588.2968
2005-06-16 11:50:00,23.45,23.47,23.44,23.47,24451.41065830721,7.1499,7.156,7.1469,7.156,24451.4107
2005-06-16 11:55:00,23.47,23.48,23.45,23.48,33855.799373040754,7.156,7.1591,7.1499,7.1591,33855.7994
2005-06-16 12:00:00,23.48,23.48,23.44,23.46,40334.37826541275,7.1591,7.1591,7.1469,7.153,40334.3783
2005-06-16 12:05:00,23.45,23.48,23.43,23.48,34064.78578892372,7.1499,7.1591,7.1438,7.1591,34064.7858
2005-06-16 12:10:00,23.48,23.48,23.37,23.42,87147.3354231975,7.1591,7.1591,7.1255,7.1408,87147.3354
2005-06-16 12:15:00,23.42,23.45,23.42,23.45,16091.954022988506,7.1408,7.1499,7.1408,7.1499,16091.954
2005-06-16 12:20:00,23.44,23.44,23.43,23.43,8986.415882967607,7.1469,7.1469,7.1438,7.1438,8986.4159
2005-06-16 12:25:00,23.44,23.47,23.44,23.45,29258.098223615463,7.1469,7.156,7.1469,7.1499,29258.0982
2005-06-16 12:30:00,23.45,23.47,23.45,23.47,36990.59561128527,7.1499,7.156,7.1499,7.156,36990.5956
2005-06-16 12:35:00,23.45,23.49,23.44,23.48,58098.223615465,7.1499,7.1621,7.1469,7.1591,58098.2236
2005-06-16 12:40:00,23.48,23.48,23.44,23.45,57680.250783699055,7.1591,7.1591,7.1469,7.1499,57680.2508
2005-06-16 12:45:00,23.45,23.49,23.45,23.48,35527.69070010449,7.1499,7.1621,7.1499,7.1591,35527.6907
2005-06-16 12:50:00,23.48,23.49,23.48,23.48,12957.157784743991,7.1591,7.1621,7.1591,7.1591,12957.1578
2005-06-16 12:55:00,23.49,23.5,23.48,23.5,75026.12330198537,7.1621,7.1652,7.1591,7.1652,75026.1233
2005-06-16 13:00:00,23.5,23.52,23.5,23.51,76907.00104493208,7.1652,7.1713,7.1652,7.1682,76907.001
2005-06-16 13:05:00,23.51,23.52,23.51,23.52,29885.05747126437,7.1682,7.1713,7.1682,7.1713,29885.0575
2005-06-16 13:10:00,23.52,23.53,23.52,23.53,28004.17972831766,7.1713,7.1743,7.1713,7.1743,28004.1797
2005-06-16 13:15:00,23.52,23.54,23.52,23.53,20062.69592476489,7.1713,7.1774,7.1713,7.1743,20062.6959
2005-06-16 13:20:00,23.53,23.54,23.53,23.54,16091.954022988506,7.1743,7.1774,7.1743,7.1774,16091.954
2005-06-16 13:25:00,23.54,23.54,23.52,23.54,15047.021943573667,7.1774,7.1774,7.1713,7.1774,15047.0219
2005-06-16 13:30:00,23.53,23.56,23.53,23.55,38453.50052246604,7.1743,7.1835,7.1743,7.1804,38453.5005
2005-06-16 13:35:00,23.55,23.57,23.54,23.54,22361.54649947753,7.1804,7.1865,7.1774,7.1774,22361.5465
2005-06-16 13:40:00,23.54,23.55,23.54,23.54,25914.315569487982,7.1774,7.1804,7.1774,7.1774,25914.3156
2005-06-16 13:45:00,23.54,23.54,23.51,23.53,249111.80773249737,7.1774,7.1774,7.1682,7.1743,249111.8077
2005-06-16 13:50:00,23.52,23.53,23.5,23.5,38662.48693834901,7.1713,7.1743,7.1652,7.1652,38662.4869
2005-06-16 13:55:00,23.5,23.52,23.49,23.52,30721.00313479624,7.1652,7.1713,7.1621,7.1713,30721.0031
2005-06-16 14:00:00,23.52,23.53,23.51,23.52,51410.65830721003,7.1713,7.1743,7.1682,7.1713,51410.6583
2005-06-16 14:05:00,23.52,23.52,23.48,23.48,22779.519331243468,7.1713,7.1713,7.1591,7.1591,22779.5193
2005-06-16 14:10:00,23.48,23.49,23.47,23.47,41379.31034482759,7.1591,7.1621,7.156,7.156,41379.3103
2005-06-16 14:15:00,23.47,23.48,23.44,23.46,24660.397074190176,7.156,7.1591,7.1469,7.153,24660.3971
2005-06-16 14:20:00,23.46,23.48,23.44,23.48,38244.51410658307,7.153,7.1591,7.1469,7.1591,38244.5141
2005-06-16 14:25:00,23.47,23.47,23.45,23.45,14002.08986415883,7.156,7.156,7.1499,7.1499,14002.0899
2005-06-16 14:30:00,23.45,23.49,23.45,23.46,26541.274817136884,7.1499,7.1621,7.1499,7.153,26541.2748
2005-06-16 14:35:00,23.46,23.49,23.46,23.49,19644.72309299896,7.153,7.1621,7.153,7.1621,19644.7231
2005-06-16 14:40:00,23.49,23.52,23.48,23.48,33646.81295715778,7.1621,7.1713,7.1591,7.1591,33646.813
2005-06-16 14:45:00,23.48,23.51,23.48,23.5,32183.90804597701,7.1591,7.1682,7.1591,7.1652,32183.908
2005-06-16 14:50:00,23.51,23.52,23.49,23.5,16091.954022988506,7.1682,7.1713,7.1621,7.1652,16091.954
2005-06-16 14:55:00,23.5,23.52,23.5,23.51,16300.940438871472,7.1652,7.1713,7.1652,7.1682,16300.9404
2005-06-16 15:00:00,23.51,23.53,23.51,23.53,45768.0250783699,7.1682,7.1743,7.1682,7.1743,45768.0251
2005-06-16 15:05:00,23.52,23.52,23.48,23.51,26541.274817136884,7.1713,7.1713,7.1591,7.1682,26541.2748
2005-06-16 15:10:00,23.5,23.52,23.49,23.52,29258.098223615463,7.1652,7.1713,7.1621,7.1713,29258.0982
2005-06-16 15:15:00,23.52,23.53,23.45,23.51,82340.64785788923,7.1713,7.1743,7.1499,7.1682,82340.6479
2005-06-16 15:20:00,23.5,23.51,23.49,23.51,27168.23406478579,7.1652,7.1682,7.1621,7.1682,27168.2341
2005-06-16 15:25:00,23.51,23.53,23.51,23.52,42215.25600835946,7.1682,7.1743,7.1682,7.1713,42215.256
2005-06-16 15:30:00,23.52,23.53,23.52,23.52,31347.96238244514,7.1713,7.1743,7.1713,7.1713,31347.9624
2005-06-16 15:35:00,23.52,23.53,23.49,23.5,101358.41170323928,7.1713,7.1743,7.1621,7.1652,101358.4117
2005-06-16 15:40:00,23.5,23.5,23.48,23.48,63113.89759665621,7.1652,7.1652,7.1591,7.1591,63113.8976
2005-06-16 15:45:00,23.48,23.51,23.48,23.49,66248.69383490073,7.1591,7.1682,7.1591,7.1621,66248.6938
2005-06-16 15:50:00,23.48,23.5,23.48,23.5,98641.5882967607,7.1591,7.1652,7.1591,7.1652,98641.5883
2005-06-16 15:55:00,23.5,23.51,23.48,23.48,110762.80041797285,7.1652,7.1682,7.1591,7.1591,110762.8004
2005-06-17 09:30:00,23.7,23.72,23.48,23.68,3985161.964472309,7.2262,7.2323,7.1591,7.2201,3985161.9645
2005-06-17 09:35:00,23.68,23.68,23.55,23.56,188087.77429467085,7.2201,7.2201,7.1804,7.1835,188087.7743
2005-06-17 09:40:00,23.55,23.55,23.5,23.55,169905.95611285267,7.1804,7.1804,7.1652,7.1804,169905.9561
2005-06-17 09:45:00,23.55,23.59,23.49,23.58,123510.97178683383,7.1804,7.1926,7.1621,7.1896,123510.9718
2005-06-17 09:50:00,23.58,23.62,23.54,23.56,105538.14002089865,7.1896,7.2018,7.1774,7.1835,105538.14
2005-06-17 09:55:00,23.56,23.58,23.52,23.54,50365.72622779519,7.1835,7.1896,7.1713,7.1774,50365.7262
2005-06-17 10:00:00,23.55,23.57,23.52,23.52,68965.5172413793,7.1804,7.1865,7.1713,7.1713,68965.5172
2005-06-17 10:05:00,23.52,23.54,23.5,23.52,59770.11494252874,7.1713,7.1774,7.1652,7.1713,59770.1149
2005-06-17 10:10:00,23.52,23.52,23.45,23.52,124137.93103448275,7.1713,7.1713,7.1499,7.1713,124137.931
2005-06-17 10:15:00,23.51,23.51,23.45,23.48,83803.55276907001,7.1682,7.1682,7.1499,7.1591,83803.5528
2005-06-17 10:20:00,23.48,23.56,23.48,23.56,87774.29467084639,7.1591,7.1835,7.1591,7.1835,87774.2947
2005-06-17 10:25:00,23.57,23.6,23.56,23.58,64576.80250783699,7.1865,7.1957,7.1835,7.1896,64576.8025
2005-06-17 10:30:00,23.57,23.59,23.56,23.59,64994.77533960292,7.1865,7.1926,7.1835,7.1926,64994.7753
2005-06-17 10:35:00,23.59,23.62,23.59,23.59,52455.59038662487,7.1926,7.2018,7.1926,7.1926,52455.5904
2005-06-17 10:40:00,23.6,23.61,23.59,23.59,29676.0710553814,7.1957,7.1987,7.1926,7.1926,29676.0711
2005-06-17 10:45:00,23.59,23.59,23.55,23.56,75026.12330198537,7.1926,7.1926,7.1804,7.1835,75026.1233
2005-06-17 10:50:00,23.55,23.59,23.53,23.54,72518.28631138976,7.1804,7.1926,7.1743,7.1774,72518.2863
2005-06-17 10:55:00,23.54,23.56,23.53,23.54,28422.152560083592,7.1774,7.1835,7.1743,7.1774,28422.1526
2005-06-17 11:00:00,23.54,23.58,23.54,23.56,79205.85161964472,7.1774,7.1896,7.1774,7.1835,79205.8516
2005-06-17 11:05:00,23.57,23.57,23.55,23.57,83803.55276907001,7.1865,7.1865,7.1804,7.1865,83803.5528
2005-06-17 11:10:00,23.57,23.58,23.56,23.57,36363.63636363636,7.1865,7.1896,7.1835,7.1865,36363.6364
2005-06-17 11:15:00,23.57,23.57,23.52,23.54,49320.79414838035,7.1865,7.1865,7.1713,7.1774,49320.7941
2005-06-17 11:20:00,23.55,23.58,23.54,23.56,61442.00626959247,7.1804,7.1896,7.1774,7.1835,61442.0063
2005-06-17 11:25:00,23.56,23.57,23.55,23.55,22779.519331243468,7.1835,7.1865,7.1804,7.1804,22779.5193
2005-06-17 11:30:00,23.55,23.56,23.53,23.53,59143.15569487983,7.1804,7.1835,7.1743,7.1743,59143.1557
2005-06-17 11:35:00,23.54,23.57,23.51,23.51,34064.78578892372,7.1774,7.1865,7.1682,7.1682,34064.7858
2005-06-17 11:40:00,23.51,23.52,23.5,23.51,39916.40543364681,7.1682,7.1713,7.1652,7.1682,39916.4054
2005-06-17 11:45:00,23.51,23.53,23.48,23.48,61859.97910135841,7.1682,7.1743,7.1591,7.1591,61859.9791
2005-06-17 11:50:00,23.48,23.51,23.48,23.49,27168.23406478579,7.1591,7.1682,7.1591,7.1621,27168.2341
2005-06-17 11:55:00,23.49,23.49,23.45,23.46,99268.5475444096,7.1621,7.1621,7.1499,7.153,99268.5475
2005-06-17 12:00:00,23.46,23.49,23.46,23.48,61024.03343782654,7.153,7.1621,7.153,7.1591,61024.0334
2005-06-17 12:05:00,23.48,23.5,23.48,23.5,42424.24242424242,7.1591,7.1652,7.1591,7.1652,42424.2424
2005-06-17 12:10:00,23.5,23.53,23.5,23.52,24869.383490073145,7.1652,7.1743,7.1652,7.1713,24869.3835
2005-06-17 12:15:00,23.52,23.52,23.51,23.52,19853.70950888192,7.1713,7.1713,7.1682,7.1713,19853.7095
2005-06-17 12:20:00,23.51,23.55,23.51,23.52,52455.59038662487,7.1682,7.1804,7.1682,7.1713,52455.5904
2005-06-17 12:25:00,23.52,23.53,23.52,23.52,11912.225705329152,7.1713,7.1743,7.1713,7.1713,11912.2257
2005-06-17 12:30:00,23.52,23.55,23.52,23.54,22152.56008359457,7.1713,7.1804,7.1713,7.1774,22152.5601
2005-06-17 12:35:00,23.53,23.55,23.52,23.55,28004.17972831766,7.1743,7.1804,7.1713,7.1804,28004.1797
2005-06-17 12:40:00,23.56,23.57,23.56,23.57,27795.19331243469,7.1835,7.1865,7.1835,7.1865,27795.1933
2005-06-17 12:45:00,23.57,23.57,23.56,23.56,20480.668756530824,7.1865,7.1865,7.1835,7.1835,20480.6688
2005-06-17 12:50:00,23.57,23.57,23.56,23.57,12957.157784743991,7.1865,7.1865,7.1835,7.1865,12957.1578
2005-06-17 12:55:00,23.57,23.57,23.56,23.56,8150.470219435736,7.1865,7.1865,7.1835,7.1835,8150.4702
2005-06-17 13:00:00,23.56,23.56,23.55,23.55,16509.92685475444,7.1835,7.1835,7.1804,7.1804,16509.9269
2005-06-17 13:05:00,23.55,23.55,23.53,23.53,25496.342737722047,7.1804,7.1804,7.1743,7.1743,25496.3427
2005-06-17 13:10:00,23.54,23.59,23.53,23.57,55799.37304075235,7.1774,7.1926,7.1743,7.1865,55799.373
2005-06-17 13:15:00,23.56,23.57,23.54,23.55,28004.17972831766,7.1835,7.1865,7.1774,7.1804,28004.1797
2005-06-17 13:20:00,23.55,23.56,23.54,23.54,25078.36990595611,7.1804,7.1835,7.1774,7.1774,25078.3699
2005-06-17 13:25:00,23.54,23.57,23.54,23.56,34064.78578892372,7.1774,7.1865,7.1774,7.1835,34064.7858
2005-06-17 13:30:00,23.56,23.57,23.54,23.55,57889.23719958203,7.1835,7.1865,7.1774,7.1804,57889.2372
2005-06-17 13:35:00,23.55,23.56,23.54,23.55,30303.0303030303,7.1804,7.1835,7.1774,7.1804,30303.0303
2005-06-17 13:40:00,23.55,23.59,23.55,23.58,55172.41379310345,7.1804,7.1926,7.1804,7.1896,55172.4138
2005-06-17 13:45:00,23.58,23.59,23.58,23.59,30721.00313479624,7.1896,7.1926,7.1896,7.1926,30721.0031
2005-06-17 13:50:00,23.59,23.59,23.56,23.58,53291.53605015674,7.1926,7.1926,7.1835,7.1896,53291.5361
2005-06-17 13:55:00,23.58,23.59,23.57,23.58,32601.880877742944,7.1896,7.1926,7.1865,7.1896,32601.8809
2005-06-17 14:00:00,23.57,23.58,23.56,23.56,36154.649947753394,7.1865,7.1896,7.1835,7.1835,36154.6499
2005-06-17 14:05:00,23.56,23.61,23.56,23.6,41170.32392894461,7.1835,7.1987,7.1835,7.1957,41170.3239
2005-06-17 14:10:00,23.61,23.61,23.59,23.59,64158.82967607105,7.1987,7.1987,7.1926,7.1926,64158.8297
2005-06-17 14:15:00,23.61,23.62,23.59,23.61,20689.6551724138,7.1987,7.2018,7.1926,7.1987,20689.6552
2005-06-17 14:20:00,23.61,23.66,23.61,23.64,66875.65308254963,7.1987,7.214,7.1987,7.2079,66875.6531
2005-06-17 14:25:00,23.65,23.65,23.59,23.59,95924.76489028212,7.2109,7.2109,7.1926,7.1926,95924.7649
2005-06-17 14:30:00,23.59,23.61,23.58,23.58,62277.95193312434,7.1926,7.1987,7.1896,7.1896,62277.9519
2005-06-17 14:35:00,23.58,23.59,23.58,23.58,48275.86206896552,7.1896,7.1926,7.1896,7.1896,48275.8621
2005-06-17 14:40:00,23.58,23.58,23.56,23.57,31138.97596656217,7.1896,7.1896,7.1835,7.1865,31138.976
2005-06-17 14:45:00,23.57,23.58,23.55,23.57,158202.71682340646,7.1865,7.1896,7.1804,7.1865,158202.7168
2005-06-17 14:50:00,23.57,23.58,23.57,23.57,38035.5276907001,7.1865,7.1896,7.1865,7.1865,38035.5277
2005-06-17 14:55:00,23.57,23.58,23.57,23.58,23615.46499477534,7.1865,7.1896,7.1865,7.1896,23615.465
2005-06-17 15:00:00,23.57,23.59,23.57,23.59,38244.51410658307,7.1865,7.1926,7.1865,7.1926,38244.5141
2005-06-17 15:05:00,23.59,23.61,23.58,23.6,53082.54963427377,7.1926,7.1987,7.1896,7.1957,53082.5496
2005-06-17 15:10:00,23.61,23.61,23.59,23.59,37826.54127481714,7.1987,7.1987,7.1926,7.1926,37826.5413
2005-06-17 15:15:00,23.59,23.62,23.59,23.62,63949.843260188085,7.1926,7.2018,7.1926,7.2018,63949.8433
2005-06-17 15:20:00,23.62,23.65,23.61,23.64,124973.87669801465,7.2018,7.2109,7.1987,7.2079,124973.8767
2005-06-17 15:25:00,23.64,23.65,23.61,23.62,70637.40856844305,7.2079,7.2109,7.1987,7.2018,70637.4086
2005-06-17 15:30:00,23.62,23.67,23.6,23.63,175757.57575757577,7.2018,7.217,7.1957,7.2048,175757.5758
2005-06-17 15:35:00,23.63,23.63,23.61,23.63,141692.78996865204,7.2048,7.2048,7.1987,7.2048,141692.79
2005-06-17 15:40:00,23.63,23.65,23.62,23.65,179310.3448275862,7.2048,7.2109,7.2018,7.2109,179310.3448
2005-06-17 15:45:00,23.64,23.64,23.62,23.63,123092.99895506792,7.2079,7.2079,7.2018,7.2048,123092.999
2005-06-17 15:50:00,23.63,23.66,23.63,23.65,342110.762800418,7.2048,7.214,7.2048,7.2109,342110.7628
2005-06-17 15:55:00,23.65,23.66,23.62,23.63,237408.5684430512,7.2109,7.214,7.2018,7.2048,237408.5684
2005-06-20 09:30:00,23.51,23.56,23.48,23.51,170950.8881922675,7.1682,7.1835,7.1591,7.1682,170950.8882
2005-06-20 09:35:00,23.51,23.59,23.51,23.54,65412.74817136886,7.1682,7.1926,7.1682,7.1774,65412.7482
2005-06-20 09:40:00,23.53,23.54,23.5,23.51,32183.90804597701,7.1743,7.1774,7.1652,7.1682,32183.908
2005-06-20 09:45:00,23.51,23.58,23.51,23.56,45350.05224660397,7.1682,7.1896,7.1682,7.1835,45350.0522
2005-06-20 09:50:00,23.56,23.56,23.53,23.54,29885.05747126437,7.1835,7.1835,7.1743,7.1774,29885.0575
2005-06-20 09:55:00,23.55,23.55,23.53,23.53,29467.08463949844,7.1804,7.1804,7.1743,7.1743,29467.0846
2005-06-20 10:00:00,23.53,23.53,23.51,23.51,47439.91640543364,7.1743,7.1743,7.1682,7.1682,47439.9164
2005-06-20 10:05:00,23.52,23.52,23.5,23.52,23824.451410658305,7.1713,7.1713,7.1652,7.1713,23824.4514
2005-06-20 10:10:00,23.52,23.52,23.48,23.48,29258.098223615463,7.1713,7.1713,7.1591,7.1591,29258.0982
2005-06-20 10:15:00,23.48,23.49,23.47,23.48,41588.29676071055,7.1591,7.1621,7.156,7.1591,41588.2968
2005-06-20 10:20:00,23.47,23.5,23.47,23.49,40752.35109717868,7.156,7.1652,7.156,7.1621,40752.3511
2005-06-20 10:25:00,23.49,23.5,23.48,23.48,41379.31034482759,7.1621,7.1652,7.1591,7.1591,41379.3103
2005-06-20 10:30:00,23.48,23.49,23.47,23.48,40961.33751306165,7.1591,7.1621,7.156,7.1591,40961.3375
2005-06-20 10:35:00,23.48,23.55,23.48,23.55,35736.67711598746,7.1591,7.1804,7.1591,7.1804,35736.6771
2005-06-20 10:40:00,23.56,23.56,23.52,23.52,56217.345872518286,7.1835,7.1835,7.1713,7.1713,56217.3459
2005-06-20 10:45:00,23.52,23.53,23.51,23.51,42006.269592476485,7.1713,7.1743,7.1682,7.1682,42006.2696
2005-06-20 10:50:00,23.51,23.52,23.5,23.5,38453.50052246604,7.1682,7.1713,7.1652,7.1652,38453.5005
2005-06-20 10:55:00,23.5,23.52,23.48,23.52,66248.69383490073,7.1652,7.1713,7.1591,7.1713,66248.6938
2005-06-20 11:00:00,23.53,23.57,23.53,23.57,53291.53605015674,7.1743,7.1865,7.1743,7.1865,53291.5361
2005-06-20 11:05:00,23.57,23.57,23.53,23.53,32810.86729362591,7.1865,7.1865,7.1743,7.1743,32810.8673
2005-06-20 11:10:00,23.53,23.56,23.53,23.54,29676.0710553814,7.1743,7.1835,7.1743,7.1774,29676.0711
2005-06-20 11:15:00,23.54,23.55,23.51,23.52,23824.451410658305,7.1774,7.1804,7.1682,7.1713,23824.4514
2005-06-20 11:20:00,23.52,23.54,23.52,23.52,23824.451410658305,7.1713,7.1774,7.1713,7.1713,23824.4514
2005-06-20 11:25:00,23.52,23.53,23.5,23.52,44096.133751306166,7.1713,7.1743,7.1652,7.1713,44096.1338
2005-06-20 11:30:00,23.52,23.53,23.51,23.52,31347.96238244514,7.1713,7.1743,7.1682,7.1713,31347.9624
2005-06-20 11:35:00,23.52,23.52,23.5,23.51,26332.28840125392,7.1713,7.1713,7.1652,7.1682,26332.2884
2005-06-20 11:40:00,23.51,23.51,23.49,23.49,43260.188087774295,7.1682,7.1682,7.1621,7.1621,43260.1881
2005-06-20 11:45:00,23.49,23.49,23.49,23.49,35736.67711598746,7.1621,7.1621,7.1621,7.1621,35736.6771
2005-06-20 11:50:00,23.49,23.5,23.49,23.49,49947.75339602926,7.1621,7.1652,7.1621,7.1621,49947.7534
2005-06-20 11:55:00,23.49,23.52,23.49,23.5,27795.19331243469,7.1621,7.1713,7.1621,7.1652,27795.1933
2005-06-20 12:00:00,23.51,23.56,23.5,23.54,103239.289446186,7.1682,7.1835,7.1652,7.1774,103239.2894
2005-06-20 12:05:00,23.53,23.56,23.53,23.54,43260.188087774295,7.1743,7.1835,7.1743,7.1774,43260.1881
2005-06-20 12:10:00,23.54,23.54,23.53,23.53,67502.61233019854,7.1774,7.1774,7.1743,7.1743,67502.6123
2005-06-20 12:15:00,23.53,23.53,23.5,23.51,16718.913270637408,7.1743,7.1743,7.1652,7.1682,16718.9133
2005-06-20 12:20:00,23.51,23.51,23.5,23.51,14629.049111807732,7.1682,7.1682,7.1652,7.1682,14629.0491
2005-06-20 12:25:00,23.5,23.51,23.48,23.49,25078.36990595611,7.1652,7.1682,7.1591,7.1621,25078.3699
2005-06-20 12:30:00,23.48,23.5,23.48,23.49,26123.30198537095,7.1591,7.1652,7.1591,7.1621,26123.302
2005-06-20 12:35:00,23.49,23.5,23.49,23.49,8777.42946708464,7.1621,7.1652,7.1621,7.1621,8777.4295
2005-06-20 12:40:00,23.49,23.51,23.49,23.5,19853.70950888192,7.1621,7.1682,7.1621,7.1652,19853.7095
2005-06-20 12:45:00,23.5,23.52,23.49,23.49,49320.79414838035,7.1652,7.1713,7.1621,7.1621,49320.7941
2005-06-20 12:50:00,23.5,23.52,23.49,23.5,14838.0355276907,7.1652,7.1713,7.1621,7.1652,14838.0355
2005-06-20 12:55:00,23.5,23.53,23.5,23.5,52873.5632183908,7.1652,7.1743,7.1652,7.1652,52873.5632
2005-06-20 13:00:00,23.49,23.49,23.48,23.49,33019.85370950888,7.1621,7.1621,7.1591,7.1621,33019.8537
2005-06-20 13:05:00,23.49,23.49,23.48,23.49,17972.831765935214,7.1621,7.1621,7.1591,7.1621,17972.8318
2005-06-20 13:10:00,23.48,23.5,23.48,23.49,28840.125391849528,7.1591,7.1652,7.1591,7.1621,28840.1254
2005-06-20 13:15:00,23.48,23.5,23.48,23.49,8986.415882967607,7.1591,7.1652,7.1591,7.1621,8986.4159
2005-06-20 13:20:00,23.49,23.49,23.47,23.47,22779.519331243468,7.1621,7.1621,7.156,7.156,22779.5193
2005-06-20 13:25:00,23.47,23.47,23.46,23.47,23197.492163009403,7.156,7.156,7.153,7.156,23197.4922
2005-06-20 13:30:00,23.47,23.47,23.4,23.45,77533.96029258097,7.156,7.156,7.1347,7.1499,77533.9603
2005-06-20 13:35:00,23.45,23.46,23.45,23.45,24451.41065830721,7.1499,7.153,7.1499,7.1499,24451.4107
2005-06-20 13:40:00,23.45,23.49,23.45,23.46,22361.54649947753,7.1499,7.1621,7.1499,7.153,22361.5465
2005-06-20 13:45:00,23.45,23.49,23.45,23.49,25914.315569487982,7.1499,7.1621,7.1499,7.1621,25914.3156
2005-06-20 13:50:00,23.49,23.5,23.48,23.48,10658.307210031347,7.1621,7.1652,7.1591,7.1591,10658.3072
2005-06-20 13:55:00,23.48,23.48,23.48,23.48,10240.334378265412,7.1591,7.1591,7.1591,7.1591,10240.3344
2005-06-20 14:00:00,23.48,23.49,23.47,23.48,18390.80459770115,7.1591,7.1621,7.156,7.1591,18390.8046
2005-06-20 14:05:00,23.48,23.5,23.47,23.48,25914.315569487982,7.1591,7.1652,7.156,7.1591,25914.3156
2005-06-20 14:10:00,23.48,23.48,23.46,23.46,21525.600835945665,7.1591,7.1591,7.153,7.153,21525.6008
2005-06-20 14:15:00,23.46,23.47,23.46,23.47,54963.42737722048,7.153,7.156,7.153,7.156,54963.4274
2005-06-20 14:20:00,23.47,23.49,23.46,23.49,26750.261233019854,7.156,7.1621,7.153,7.1621,26750.2612
2005-06-20 14:25:00,23.49,23.52,23.48,23.52,29467.08463949844,7.1621,7.1713,7.1591,7.1713,29467.0846
2005-06-20 14:30:00,23.52,23.53,23.51,23.51,22570.5329153605,7.1713,7.1743,7.1682,7.1682,22570.5329
2005-06-20 14:35:00,23.51,23.58,23.51,23.56,43887.14733542319,7.1682,7.1896,7.1682,7.1835,43887.1473
2005-06-20 14:40:00,23.56,23.56,23.55,23.56,43051.20167189133,7.1835,7.1835,7.1804,7.1835,43051.2017
2005-06-20 14:45:00,23.56,23.59,23.56,23.59,29258.098223615463,7.1835,7.1926,7.1835,7.1926,29258.0982
2005-06-20 14:50:00,23.59,23.59,23.57,23.58,31765.93521421108,7.1926,7.1926,7.1865,7.1896,31765.9352
2005-06-20 14:55:00,23.58,23.6,23.57,23.59,94043.88714733542,7.1896,7.1957,7.1865,7.1926,94043.8871
2005-06-20 15:00:00,23.59,23.6,23.58,23.6,57680.250783699055,7.1926,7.1957,7.1896,7.1957,57680.2508
2005-06-20 15:05:00,23.61,23.65,23.61,23.64,111807.73249738768,7.1987,7.2109,7.1987,7.2079,111807.7325
2005-06-20 15:10:00,23.64,23.64,23.62,23.63,39707.419017763845,7.2079,7.2079,7.2018,7.2048,39707.419
2005-06-20 15:15:00,23.63,23.66,23.63,23.65,77951.93312434692,7.2048,7.214,7.2048,7.2109,77951.9331
2005-06-20 15:20:00,23.64,23.66,23.64,23.65,65203.76175548589,7.2079,7.214,7.2079,7.2109,65203.7618
2005-06-20 15:25:00,23.65,23.66,23.64,23.64,100940.43887147336,7.2109,7.214,7.2079,7.2079,100940.4389
2005-06-20 15:30:00,23.65,23.66,23.63,23.65,65830.7210031348,7.2109,7.214,7.2048,7.2109,65830.721
2005-06-20 15:35:00,23.65,23.67,23.64,23.66,89237.19958202717,7.2109,7.217,7.2079,7.214,89237.1996
2005-06-20 15:40:00,23.66,23.67,23.65,23.67,153396.02925809822,7.214,7.217,7.2109,7.217,153396.0293
2005-06-20 15:45:00,23.66,23.67,23.66,23.67,91954.02298850576,7.214,7.217,7.214,7.217,91954.023
2005-06-20 15:50:00,23.67,23.68,23.65,23.66,129153.60501567398,7.217,7.2201,7.2109,7.214,129153.605
2005-06-20 15:55:00,23.66,23.67,23.63,23.63,135841.17032392893,7.214,7.217,7.2048,7.2048,135841.1703
2005-06-21 09:30:00,23.69,23.71,23.68,23.7,207105.5381400209,7.2231,7.2292,7.2201,7.2262,207105.5381
2005-06-21 09:35:00,23.7,23.73,23.69,23.71,86938.34900731452,7.2262,7.2353,7.2231,7.2292,86938.349
2005-06-21 09:40:00,23.71,23.72,23.69,23.69,101567.39811912226,7.2292,7.2323,7.2231,7.2231,101567.3981
2005-06-21 09:45:00,23.69,23.7,23.69,23.69,75235.10971786834,7.2231,7.2262,7.2231,7.2231,75235.1097
2005-06-21 09:50:00,23.69,23.69,23.64,23.67,70219.43573667711,7.2231,7.2231,7.2079,7.217,70219.4357
2005-06-21 09:55:00,23.66,23.68,23.61,23.65,170950.8881922675,7.214,7.2201,7.1987,7.2109,170950.8882
2005-06-21 10:00:00,23.65,23.69,23.61,23.68,105747.1264367816,7.2109,7.2231,7.1987,7.2201,105747.1264
2005-06-21 10:05:00,23.67,23.69,23.67,23.68,135214.21107628004,7.217,7.2231,7.217,7.2201,135214.2111
2005-06-21 10:10:00,23.66,23.67,23.65,23.67,59143.15569487983,7.214,7.217,7.2109,7.217,59143.1557
2005-06-21 10:15:00,23.67,23.69,23.67,23.67,24660.397074190176,7.217,7.2231,7.217,7.217,24660.3971
2005-06-21 10:20:00,23.67,23.68,23.65,23.66,51619.644723093,7.217,7.2201,7.2109,7.214,51619.6447
2005-06-21 10:25:00,23.66,23.69,23.66,23.68,155903.86624869384,7.214,7.2231,7.214,7.2201,155903.8662
2005-06-21 10:30:00,23.68,23.71,23.67,23.67,54127.481713688605,7.2201,7.2292,7.217,7.217,54127.4817
2005-06-21 10:35:00,23.67,23.69,23.67,23.67,25078.36990595611,7.217,7.2231,7.217,7.217,25078.3699
2005-06-21 10:40:00,23.67,23.72,23.67,23.67,45141.065830721,7.217,7.2323,7.217,7.217,45141.0658
2005-06-21 10:45:00,23.67,23.67,23.65,23.66,31556.948798328107,7.217,7.217,7.2109,7.214,31556.9488
2005-06-21 10:50:00,23.66,23.67,23.65,23.66,35736.67711598746,7.214,7.217,7.2109,7.214,35736.6771
2005-06-21 10:55:00,23.66,23.67,23.66,23.67,33437.826541274815,7.214,7.217,7.214,7.217,33437.8265
2005-06-21 11:00:00,23.66,23.68,23.66,23.67,42215.25600835946,7.214,7.2201,7.214,7.217,42215.256
2005-06-21 11:05:00,23.67,23.69,23.66,23.69,53082.54963427377,7.217,7.2231,7.214,7.2231,53082.5496
2005-06-21 11:10:00,23.69,23.72,23.69,23.71,59143.15569487983,7.2231,7.2323,7.2231,7.2292,59143.1557
2005-06-21 11:15:00,23.71,23.71,23.68,23.69,125809.8223615465,7.2292,7.2292,7.2201,7.2231,125809.8224
2005-06-21 11:20:00,23.69,23.7,23.66,23.66,70637.40856844305,7.2231,7.2262,7.214,7.214,70637.4086
2005-06-21 11:25:00,23.66,23.67,23.64,23.65,77324.97387669802,7.214,7.217,7.2079,7.2109,77324.9739
2005-06-21 11:30:00,23.65,23.65,23.62,23.63,47857.88923719958,7.2109,7.2109,7.2018,7.2048,47857.8892
2005-06-21 11:35:00,23.63,23.67,23.62,23.66,20898.64158829676,7.2048,7.217,7.2018,7.214,20898.6416
2005-06-21 11:40:00,23.66,23.66,23.64,23.65,29676.0710553814,7.214,7.214,7.2079,7.2109,29676.0711
2005-06-21 11:45:00,23.65,23.69,23.65,23.69,57053.29153605016,7.2109,7.2231,7.2109,7.2231,57053.2915
2005-06-21 11:50:00,23.69,23.69,23.66,23.66,27795.19331243469,7.2231,7.2231,7.214,7.214,27795.1933
2005-06-21 11:55:00,23.66,23.68,23.66,23.68,29049.111807732497,7.214,7.2201,7.214,7.2201,29049.1118
2005-06-21 12:00:00,23.68,23.69,23.68,23.68,84221.52560083594,7.2201,7.2231,7.2201,7.2201,84221.5256
2005-06-21 12:05:00,23.68,23.69,23.68,23.68,25496.342737722047,7.2201,7.2231,7.2201,7.2201,25496.3427
2005-06-21 12:10:00,23.68,23.7,23.68,23.7,28422.152560083592,7.2201,7.2262,7.2201,7.2262,28422.1526
2005-06-21 12:15:00,23.7,23.71,23.7,23.7,27377.220480668755,7.2262,7.2292,7.2262,7.2262,27377.2205
2005-06-21 12:20:00,23.71,23.71,23.7,23.7,20898.64158829676,7.2292,7.2292,7.2262,7.2262,20898.6416
2005-06-21 12:25:00,23.7,23.72,23.7,23.71,129571.57784743993,7.2262,7.2323,7.2262,7.2292,129571.5778
2005-06-21 12:30:00,23.71,23.71,23.7,23.71,54754.44096133751,7.2292,7.2292,7.2262,7.2292,54754.441
2005-06-21 12:35:00,23.71,23.72,23.7,23.72,63531.87042842215,7.2292,7.2323,7.2262,7.2323,63531.8704
2005-06-21 12:40:00,23.72,23.72,23.71,23.71,24451.41065830721,7.2323,7.2323,7.2292,7.2292,24451.4107
2005-06-21 12:45:00,23.71,23.71,23.7,23.71,31347.96238244514,7.2292,7.2292,7.2262,7.2292,31347.9624
2005-06-21 12:50:00,23.71,23.71,23.7,23.71,76698.01462904911,7.2292,7.2292,7.2262,7.2292,76698.0146
2005-06-21 12:55:00,23.71,23.71,23.7,23.7,40543.36468129572,7.2292,7.2292,7.2262,7.2262,40543.3647
2005-06-21 13:00:00,23.69,23.69,23.68,23.69,47021.94357366771,7.2231,7.2231,7.2201,7.2231,47021.9436
2005-06-21 13:05:00,23.69,23.69,23.68,23.68,45977.01149425288,7.2231,7.2231,7.2201,7.2201,45977.0115
2005-06-21 13:10:00,23.68,23.68,23.66,23.66,42006.269592476485,7.2201,7.2201,7.214,7.214,42006.2696
2005-06-21 13:15:00,23.67,23.67,23.66,23.66,54963.42737722048,7.217,7.217,7.214,7.214,54963.4274
2005-06-21 13:20:00,23.67,23.67,23.64,23.65,37617.55485893417,7.217,7.217,7.2079,7.2109,37617.5549
2005-06-21 13:25:00,23.65,23.67,23.65,23.66,55172.41379310345,7.2109,7.217,7.2109,7.214,55172.4138
2005-06-21 13:30:00,23.66,23.67,23.65,23.67,30303.0303030303,7.214,7.217,7.2109,7.217,30303.0303
2005-06-21 13:35:00,23.67,23.67,23.65,23.65,70637.40856844305,7.217,7.217,7.2109,7.2109,70637.4086
2005-06-21 13:40:00,23.66,23.7,23.65,23.68,34900.73145245559,7.214,7.2262,7.2109,7.2201,34900.7315
2005-06-21 13:45:00,23.68,23.69,23.66,23.66,31347.96238244514,7.2201,7.2231,7.214,7.214,31347.9624
2005-06-21 13:50:00,23.66,23.67,23.64,23.64,36990.59561128527,7.214,7.217,7.2079,7.2079,36990.5956
2005-06-21 13:55:00,23.65,23.69,23.65,23.68,58307.21003134796,7.2109,7.2231,7.2109,7.2201,58307.21
2005-06-21 14:00:00,23.68,23.69,23.66,23.67,44096.133751306166,7.2201,7.2231,7.214,7.217,44096.1338
2005-06-21 14:05:00,23.67,23.69,23.65,23.67,58098.223615465,7.217,7.2231,7.2109,7.217,58098.2236
2005-06-21 14:10:00,23.68,23.7,23.67,23.69,88401.25391849529,7.2201,7.2262,7.217,7.2231,88401.2539
2005-06-21 14:15:00,23.68,23.7,23.68,23.69,41379.31034482759,7.2201,7.2262,7.2201,7.2231,41379.3103
2005-06-21 14:20:00,23.7,23.7,23.68,23.69,35945.66353187043,7.2262,7.2262,7.2201,7.2231,35945.6635
2005-06-21 14:25:00,23.68,23.69,23.67,23.68,23824.451410658305,7.2201,7.2231,7.217,7.2201,23824.4514
2005-06-21 14:30:00,23.68,23.69,23.67,23.68,39707.419017763845,7.2201,7.2231,7.217,7.2201,39707.419
2005-06-21 14:35:00,23.68,23.68,23.67,23.68,21943.5736677116,7.2201,7.2201,7.217,7.2201,21943.5737
2005-06-21 14:40:00,23.68,23.68,23.67,23.68,29049.111807732497,7.2201,7.2201,7.217,7.2201,29049.1118
2005-06-21 14:45:00,23.68,23.71,23.68,23.7,106165.09926854754,7.2201,7.2292,7.2201,7.2262,106165.0993
2005-06-21 14:50:00,23.7,23.7,23.66,23.68,138140.02089864158,7.2262,7.2262,7.214,7.2201,138140.0209
2005-06-21 14:55:00,23.67,23.68,23.66,23.67,39707.419017763845,7.217,7.2201,7.214,7.217,39707.419
2005-06-21 15:00:00,23.67,23.68,23.65,23.65,49529.780564263325,7.217,7.2201,7.2109,7.2109,49529.7806
2005-06-21 15:05:00,23.65,23.67,23.65,23.65,56635.31870428422,7.2109,7.217,7.2109,7.2109,56635.3187
2005-06-21 15:10:00,23.65,23.67,23.64,23.67,86311.38975966562,7.2109,7.217,7.2079,7.217,86311.3898
2005-06-21 15:15:00,23.67,23.67,23.66,23.66,37826.54127481714,7.217,7.217,7.214,7.214,37826.5413
2005-06-21 15:20:00,23.66,23.7,23.66,23.68,115151.51515151517,7.214,7.2262,7.214,7.2201,115151.5152
2005-06-21 15:25:00,23.68,23.7,23.68,23.69,73354.23197492163,7.2201,7.2262,7.2201,7.2231,73354.232
2005-06-21 15:30:00,23.69,23.7,23.68,23.69,63740.85684430512,7.2231,7.2262,7.2201,7.2231,63740.8568
2005-06-21 15:35:00,23.69,23.73,23.69,23.73,91327.06374085684,7.2231,7.2353,7.2231,7.2353,91327.0637
2005-06-21 15:40:00,23.72,23.72,23.69,23.7,66666.66666666667,7.2323,7.2323,7.2231,7.2262,66666.6667
2005-06-21 15:45:00,23.69,23.7,23.69,23.69,82340.64785788923,7.2231,7.2262,7.2231,7.2231,82340.6479
2005-06-21 15:50:00,23.69,23.69,23.65,23.66,116614.42006269592,7.2231,7.2231,7.2109,7.214,116614.4201
2005-06-21 15:55:00,23.66,23.68,23.65,23.66,95924.76489028212,7.214,7.2201,7.2109,7.214,95924.7649
2005-06-22 09:30:00,23.7,23.7,23.66,23.66,206269.59247648905,7.2262,7.2262,7.214,7.214,206269.5925
2005-06-22 09:35:00,23.66,23.7,23.64,23.67,143155.6948798328,7.214,7.2262,7.2079,7.217,143155.6949
2005-06-22 09:40:00,23.67,23.7,23.67,23.68,115569.48798328108,7.217,7.2262,7.217,7.2201,115569.488
2005-06-22 09:45:00,23.68,23.68,23.67,23.67,128108.67293625914,7.2201,7.2201,7.217,7.217,128108.6729
2005-06-22 09:50:00,23.67,23.69,23.67,23.68,67502.61233019854,7.217,7.2231,7.217,7.2201,67502.6123
2005-06-22 09:55:00,23.68,23.7,23.67,23.69,27795.19331243469,7.2201,7.2262,7.217,7.2231,27795.1933
2005-06-22 10:00:00,23.69,23.69,23.68,23.68,62695.92476489028,7.2231,7.2231,7.2201,7.2201,62695.9248
2005-06-22 10:05:00,23.69,23.69,23.68,23.68,63949.843260188085,7.2231,7.2231,7.2201,7.2201,63949.8433
2005-06-22 10:10:00,23.68,23.7,23.68,23.69,49738.76698014629,7.2201,7.2262,7.2201,7.2231,49738.767
2005-06-22 10:15:00,23.69,23.71,23.69,23.71,42006.269592476485,7.2231,7.2292,7.2231,7.2292,42006.2696
2005-06-22 10:20:00,23.71,23.72,23.7,23.7,131661.4420062696,7.2292,7.2323,7.2262,7.2262,131661.442
2005-06-22 10:25:00,23.7,23.72,23.7,23.71,30303.0303030303,7.2262,7.2323,7.2262,7.2292,30303.0303
2005-06-22 10:30:00,23.7,23.76,23.7,23.76,221525.6008359457,7.2262,7.2444,7.2262,7.2444,221525.6008
2005-06-22 10:35:00,23.76,23.77,23.73,23.73,74608.15047021944,7.2444,7.2475,7.2353,7.2353,74608.1505
2005-06-22 10:40:00,23.73,23.73,23.7,23.71,64785.78892371996,7.2353,7.2353,7.2262,7.2292,64785.7889
2005-06-22 10:45:00,23.7,23.71,23.69,23.69,222361.54649947752,7.2262,7.2292,7.2231,7.2231,222361.5465
2005-06-22 10:50:00,23.69,23.69,23.66,23.67,85475.44409613375,7.2231,7.2231,7.214,7.217,85475.4441
2005-06-22 10:55:00,23.66,23.67,23.61,23.64,72936.2591431557,7.214,7.217,7.1987,7.2079,72936.2591
2005-06-22 11:00:00,23.62,23.67,23.61,23.61,40961.33751306165,7.2018,7.217,7.1987,7.1987,40961.3375
2005-06-22 11:05:00,23.61,23.61,23.59,23.59,81713.68861024034,7.1987,7.1987,7.1926,7.1926,81713.6886
2005-06-22 11:10:00,23.6,23.61,23.59,23.6,98641.5882967607,7.1957,7.1987,7.1926,7.1957,98641.5883
2005-06-22 11:15:00,23.6,23.61,23.59,23.61,40752.35109717868,7.1957,7.1987,7.1926,7.1987,40752.3511
2005-06-22 11:20:00,23.61,23.65,23.61,23.64,77324.97387669802,7.1987,7.2109,7.1987,7.2079,77324.9739
2005-06-22 11:25:00,23.64,23.68,23.63,23.65,66248.69383490073,7.2079,7.2201,7.2048,7.2109,66248.6938
2005-06-22 11:30:00,23.64,23.65,23.63,23.65,22361.54649947753,7.2079,7.2109,7.2048,7.2109,22361.5465
2005-06-22 11:35:00,23.65,23.68,23.64,23.67,38035.5276907001,7.2109,7.2201,7.2079,7.217,38035.5277
2005-06-22 11:40:00,23.67,23.69,23.67,23.68,33228.84012539185,7.217,7.2231,7.217,7.2201,33228.8401
2005-06-22 11:45:00,23.68,23.69,23.67,23.69,41379.31034482759,7.2201,7.2231,7.217,7.2231,41379.3103
2005-06-22 11:50:00,23.69,23.7,23.67,23.69,67920.58516196447,7.2231,7.2262,7.217,7.2231,67920.5852
2005-06-22 11:55:00,23.69,23.7,23.69,23.69,168025.07836990594,7.2231,7.2262,7.2231,7.2231,168025.0784
2005-06-22 12:00:00,23.69,23.72,23.69,23.72,143155.6948798328,7.2231,7.2323,7.2231,7.2323,143155.6949
2005-06-22 12:05:00,23.72,23.72,23.71,23.72,32810.86729362591,7.2323,7.2323,7.2292,7.2323,32810.8673
2005-06-22 12:10:00,23.72,23.76,23.71,23.75,80250.78369905955,7.2323,7.2444,7.2292,7.2414,80250.7837
2005-06-22 12:15:00,23.73,23.73,23.72,23.73,57053.29153605016,7.2353,7.2353,7.2323,7.2353,57053.2915
2005-06-22 12:20:00,23.73,23.74,23.72,23.73,39080.45977011494,7.2353,7.2384,7.2323,7.2353,39080.4598
2005-06-22 12:25:00,23.73,23.75,23.73,23.74,25078.36990595611,7.2353,7.2414,7.2353,7.2384,25078.3699
2005-06-22 12:30:00,23.74,23.74,23.73,23.73,17972.831765935214,7.2384,7.2384,7.2353,7.2353,17972.8318
2005-06-22 12:35:00,23.74,23.74,23.71,23.72,27377.220480668755,7.2384,7.2384,7.2292,7.2323,27377.2205
2005-06-22 12:40:00,23.72,23.73,23.71,23.72,16509.92685475444,7.2323,7.2353,7.2292,7.2323,16509.9269
2005-06-22 12:45:00,23.71,23.72,23.71,23.72,31138.97596656217,7.2292,7.2323,7.2292,7.2323,31138.976
2005-06-22 12:50:00,23.72,23.74,23.72,23.72,36781.6091954023,7.2323,7.2384,7.2323,7.2323,36781.6092
2005-06-22 12:55:00,23.72,23.76,23.72,23.75,29258.098223615463,7.2323,7.2444,7.2323,7.2414,29258.0982
2005-06-22 13:00:00,23.75,23.76,23.73,23.73,35109.71786833856,7.2414,7.2444,7.2353,7.2353,35109.7179
2005-06-22 13:05:00,23.74,23.74,23.72,23.72,62695.92476489028,7.2384,7.2384,7.2323,7.2323,62695.9248
2005-06-22 13:10:00,23.73,23.73,23.72,23.72,39289.44618599791,7.2353,7.2353,7.2323,7.2323,39289.4462
2005-06-22 13:15:00,23.72,23.73,23.72,23.73,68129.57157784744,7.2323,7.2353,7.2323,7.2353,68129.5716
2005-06-22 13:20:00,23.73,23.75,23.72,23.74,34691.74503657262,7.2353,7.2414,7.2323,7.2384,34691.745
2005-06-22 13:25:00,23.75,23.75,23.73,23.73,178056.4263322884,7.2414,7.2414,7.2353,7.2353,178056.4263
2005-06-22 13:30:00,23.73,23.73,23.72,23.72,31138.97596656217,7.2353,7.2353,7.2323,7.2323,31138.976
2005-06-22 13:35:00,23.73,23.73,23.7,23.71,60188.08777429467,7.2353,7.2353,7.2262,7.2292,60188.0878
2005-06-22 13:40:00,23.7,23.72,23.7,23.7,38871.47335423197,7.2262,7.2323,7.2262,7.2262,38871.4734
2005-06-22 13:45:00,23.71,23.71,23.69,23.69,25496.342737722047,7.2292,7.2292,7.2231,7.2231,25496.3427
2005-06-22 13:50:00,23.69,23.69,23.67,23.68,24660.397074190176,7.2231,7.2231,7.217,7.2201,24660.3971
2005-06-22 13:55:00,23.68,23.68,23.66,23.67,68547.54440961337,7.2201,7.2201,7.214,7.217,68547.5444
2005-06-22 14:00:00,23.66,23.66,23.64,23.65,107419.01776384536,7.214,7.214,7.2079,7.2109,107419.0178
2005-06-22 14:05:00,23.65,23.65,23.61,23.63,43469.17450365726,7.2109,7.2109,7.1987,7.2048,43469.1745
2005-06-22 14:10:00,23.63,23.66,23.62,23.65,37408.5684430512,7.2048,7.214,7.2018,7.2109,37408.5684
2005-06-22 14:15:00,23.65,23.67,23.65,23.67,55172.41379310345,7.2109,7.217,7.2109,7.217,55172.4138
2005-06-22 14:20:00,23.67,23.69,23.66,23.68,81713.68861024034,7.217,7.2231,7.214,7.2201,81713.6886
2005-06-22 14:25:00,23.68,23.69,23.67,23.69,50783.69905956113,7.2201,7.2231,7.217,7.2231,50783.6991
2005-06-22 14:30:00,23.69,23.7,23.68,23.69,59770.11494252874,7.2231,7.2262,7.2201,7.2231,59770.1149
2005-06-22 14:35:00,23.69,23.7,23.69,23.69,149634.2737722048,7.2231,7.2262,7.2231,7.2231,149634.2738
2005-06-22 14:40:00,23.69,23.7,23.69,23.7,33228.84012539185,7.2231,7.2262,7.2231,7.2262,33228.8401
2005-06-22 14:45:00,23.7,23.72,23.7,23.72,59561.12852664576,7.2262,7.2323,7.2262,7.2323,59561.1285
2005-06-22 14:50:00,23.72,23.75,23.71,23.72,62695.92476489028,7.2323,7.2414,7.2292,7.2323,62695.9248
2005-06-22 14:55:00,23.72,23.72,23.71,23.71,50992.685475444094,7.2323,7.2323,7.2292,7.2292,50992.6855
2005-06-22 15:00:00,23.71,23.73,23.71,23.73,72309.29989550679,7.2292,7.2353,7.2292,7.2353,72309.2999
2005-06-22 15:05:00,23.73,23.73,23.7,23.72,81922.6750261233,7.2353,7.2353,7.2262,7.2323,81922.675
2005-06-22 15:10:00,23.71,23.72,23.7,23.71,56844.305120167184,7.2292,7.2323,7.2262,7.2292,56844.3051
2005-06-22 15:15:00,23.71,23.73,23.7,23.71,34482.75862068965,7.2292,7.2353,7.2262,7.2292,34482.7586
2005-06-22 15:20:00,23.71,23.73,23.71,23.71,42006.269592476485,7.2292,7.2353,7.2292,7.2292,42006.2696
2005-06-22 15:25:00,23.71,23.72,23.7,23.72,53082.54963427377,7.2292,7.2323,7.2262,7.2323,53082.5496
2005-06-22 15:30:00,23.71,23.72,23.71,23.71,64576.80250783699,7.2292,7.2323,7.2292,7.2292,64576.8025
2005-06-22 15:35:00,23.71,23.73,23.71,23.71,46603.97074190177,7.2292,7.2353,7.2292,7.2292,46603.9707
2005-06-22 15:40:00,23.71,23.72,23.69,23.71,115151.51515151517,7.2292,7.2323,7.2231,7.2292,115151.5152
2005-06-22 15:45:00,23.71,23.77,23.71,23.74,222570.5329153605,7.2292,7.2475,7.2292,7.2384,222570.5329
2005-06-22 15:50:00,23.74,23.78,23.74,23.78,171368.86102403342,7.2384,7.2505,7.2384,7.2505,171368.861
2005-06-22 15:55:00,23.78,23.79,23.76,23.78,277742.94670846395,7.2505,7.2536,7.2444,7.2505,277742.9467
2005-06-23 09:30:00,23.79,23.81,23.76,23.8,233855.7993730408,7.2536,7.2597,7.2444,7.2566,233855.7994
2005-06-23 09:35:00,23.79,23.79,23.76,23.77,31974.92163009404,7.2536,7.2536,7.2444,7.2475,31974.9216
2005-06-23 09:40:00,23.77,23.8,23.77,23.79,64367.81609195402,7.2475,7.2566,7.2475,7.2536,64367.8161
2005-06-23 09:45:00,23.79,23.8,23.78,23.79,38035.5276907001,7.2536,7.2566,7.2505,7.2536,38035.5277
2005-06-23 09:50:00,23.79,23.8,23.78,23.78,68129.57157784744,7.2536,7.2566,7.2505,7.2505,68129.5716
2005-06-23 09:55:00,23.78,23.8,23.75,23.77,63322.88401253918,7.2505,7.2566,7.2414,7.2475,63322.884
2005-06-23 10:00:00,23.77,23.77,23.75,23.76,50156.73981191222,7.2475,7.2475,7.2414,7.2444,50156.7398
2005-06-23 10:05:00,23.75,23.79,23.75,23.79,59352.1421107628,7.2414,7.2536,7.2414,7.2536,59352.1421
2005-06-23 10:10:00,23.79,23.79,23.75,23.76,98432.60188087774,7.2536,7.2536,7.2414,7.2444,98432.6019
2005-06-23 10:15:00,23.75,23.76,23.75,23.76,32392.89446185997,7.2414,7.2444,7.2414,7.2444,32392.8945
2005-06-23 10:20:00,23.76,23.76,23.71,23.74,57053.29153605016,7.2444,7.2444,7.2292,7.2384,57053.2915
2005-06-23 10:25:00,23.74,23.76,23.74,23.76,41797.28317659352,7.2384,7.2444,7.2384,7.2444,41797.2832
2005-06-23 10:30:00,23.76,23.77,23.73,23.74,62695.92476489028,7.2444,7.2475,7.2353,7.2384,62695.9248
2005-06-23 10:35:00,23.74,23.74,23.7,23.73,45141.065830721,7.2384,7.2384,7.2262,7.2353,45141.0658
2005-06-23 10:40:00,23.73,23.76,23.71,23.73,43260.188087774295,7.2353,7.2444,7.2292,7.2353,43260.1881
2005-06-23 10:45:00,23.73,23.76,23.72,23.73,42215.25600835946,7.2353,7.2444,7.2323,7.2353,42215.256
2005-06-23 10:50:00,23.73,23.75,23.69,23.73,38662.48693834901,7.2353,7.2414,7.2231,7.2353,38662.4869
2005-06-23 10:55:00,23.73,23.76,23.71,23.72,57680.250783699055,7.2353,7.2444,7.2292,7.2323,57680.2508
2005-06-23 11:00:00,23.74,23.76,23.73,23.73,39498.43260188088,7.2384,7.2444,7.2353,7.2353,39498.4326
2005-06-23 11:05:00,23.73,23.78,23.72,23.78,52037.61755485893,7.2353,7.2505,7.2323,7.2505,52037.6176
2005-06-23 11:10:00,23.78,23.78,23.76,23.77,31347.96238244514,7.2505,7.2505,7.2444,7.2475,31347.9624
2005-06-23 11:15:00,23.77,23.8,23.77,23.79,39080.45977011494,7.2475,7.2566,7.2475,7.2536,39080.4598
2005-06-23 11:20:00,23.79,23.82,23.78,23.81,45350.05224660397,7.2536,7.2627,7.2505,7.2597,45350.0522
2005-06-23 11:25:00,23.82,23.82,23.8,23.8,35318.70428422152,7.2627,7.2627,7.2566,7.2566,35318.7043
2005-06-23 11:30:00,23.81,23.81,23.8,23.8,22361.54649947753,7.2597,7.2597,7.2566,7.2566,22361.5465
2005-06-23 11:35:00,23.8,23.81,23.78,23.79,21316.61442006269,7.2566,7.2597,7.2505,7.2536,21316.6144
2005-06-23 11:40:00,23.79,23.8,23.76,23.8,20271.68234064785,7.2536,7.2566,7.2444,7.2566,20271.6823
2005-06-23 11:45:00,23.8,23.8,23.77,23.8,42215.25600835946,7.2566,7.2566,7.2475,7.2566,42215.256
2005-06-23 11:50:00,23.8,23.85,23.78,23.78,44932.07941483804,7.2566,7.2719,7.2505,7.2505,44932.0794
2005-06-23 11:55:00,23.78,23.79,23.77,23.78,18390.80459770115,7.2505,7.2536,7.2475,7.2505,18390.8046
2005-06-23 12:00:00,23.78,23.78,23.73,23.77,49738.76698014629,7.2505,7.2505,7.2353,7.2475,49738.767
2005-06-23 12:05:00,23.76,23.77,23.74,23.76,37408.5684430512,7.2444,7.2475,7.2384,7.2444,37408.5684
2005-06-23 12:10:00,23.76,23.78,23.75,23.77,38453.50052246604,7.2444,7.2505,7.2414,7.2475,38453.5005
2005-06-23 12:15:00,23.77,23.79,23.77,23.78,37617.55485893417,7.2475,7.2536,7.2475,7.2505,37617.5549
2005-06-23 12:20:00,23.78,23.8,23.78,23.79,27586.206896551725,7.2505,7.2566,7.2505,7.2536,27586.2069
2005-06-23 12:25:00,23.79,23.8,23.76,23.76,35945.66353187043,7.2536,7.2566,7.2444,7.2444,35945.6635
2005-06-23 12:30:00,23.77,23.78,23.76,23.78,49320.79414838035,7.2475,7.2505,7.2444,7.2505,49320.7941
2005-06-23 12:35:00,23.78,23.79,23.77,23.77,20062.69592476489,7.2505,7.2536,7.2475,7.2475,20062.6959
2005-06-23 12:40:00,23.77,23.78,23.74,23.76,25914.315569487982,7.2475,7.2505,7.2384,7.2444,25914.3156
2005-06-23 12:45:00,23.75,23.77,23.74,23.77,41170.32392894461,7.2414,7.2475,7.2384,7.2475,41170.3239
2005-06-23 12:50:00,23.78,23.78,23.74,23.75,35736.67711598746,7.2505,7.2505,7.2384,7.2414,35736.6771
2005-06-23 12:55:00,23.76,23.76,23.73,23.75,36781.6091954023,7.2444,7.2444,7.2353,7.2414,36781.6092
2005-06-23 13:00:00,23.75,23.77,23.74,23.77,68547.54440961337,7.2414,7.2475,7.2384,7.2475,68547.5444
2005-06-23 13:05:00,23.76,23.77,23.73,23.73,66875.65308254963,7.2444,7.2475,7.2353,7.2353,66875.6531
2005-06-23 13:10:00,23.72,23.73,23.7,23.73,71264.36781609195,7.2323,7.2353,7.2262,7.2353,71264.3678
2005-06-23 13:15:00,23.74,23.74,23.71,23.72,40543.36468129572,7.2384,7.2384,7.2292,7.2323,40543.3647
2005-06-23 13:20:00,23.72,23.73,23.71,23.71,38035.5276907001,7.2323,7.2353,7.2292,7.2292,38035.5277
2005-06-23 13:25:00,23.71,23.73,23.7,23.73,81504.70219435736,7.2292,7.2353,7.2262,7.2353,81504.7022
2005-06-23 13:30:00,23.72,23.73,23.7,23.72,67711.59874608151,7.2323,7.2353,7.2262,7.2323,67711.5987
2005-06-23 13:35:00,23.72,23.72,23.6,23.6,71891.32706374086,7.2323,7.2323,7.1957,7.1957,71891.3271
2005-06-23 13:40:00,23.64,23.66,23.61,23.66,102403.34378265412,7.2079,7.214,7.1987,7.214,102403.3438
2005-06-23 13:45:00,23.66,23.68,23.61,23.61,81086.72936259143,7.214,7.2201,7.1987,7.1987,81086.7294
2005-06-23 13:50:00,23.61,23.65,23.59,23.64,74817.1368861024,7.1987,7.2109,7.1926,7.2079,74817.1369
2005-06-23 13:55:00,23.64,23.65,23.6,23.61,55799.37304075235,7.2079,7.2109,7.1957,7.1987,55799.373
2005-06-23 14:00:00,23.61,23.62,23.59,23.61,69592.47648902821,7.1987,7.2018,7.1926,7.1987,69592.4765
2005-06-23 14:05:00,23.62,23.62,23.59,23.59,45141.065830721,7.2018,7.2018,7.1926,7.1926,45141.0658
2005-06-23 14:10:00,23.59,23.61,23.57,23.59,50156.73981191222,7.1926,7.1987,7.1865,7.1926,50156.7398
2005-06-23 14:15:00,23.59,23.63,23.59,23.61,35318.70428422152,7.1926,7.2048,7.1926,7.1987,35318.7043
2005-06-23 14:20:00,23.61,23.61,23.58,23.59,46185.99791013584,7.1987,7.1987,7.1896,7.1926,46185.9979
2005-06-23 14:25:00,23.59,23.6,23.57,23.59,48484.84848484848,7.1926,7.1957,7.1865,7.1926,48484.8485
2005-06-23 14:30:00,23.58,23.59,23.57,23.59,30303.0303030303,7.1896,7.1926,7.1865,7.1926,30303.0303
2005-06-23 14:35:00,23.59,23.59,23.57,23.58,32392.89446185997,7.1926,7.1926,7.1865,7.1896,32392.8945
2005-06-23 14:40:00,23.59,23.61,23.55,23.57,56635.31870428422,7.1926,7.1987,7.1804,7.1865,56635.3187
2005-06-23 14:45:00,23.57,23.58,23.57,23.57,15882.967607105538,7.1865,7.1896,7.1865,7.1865,15882.9676
2005-06-23 14:50:00,23.57,23.58,23.54,23.58,54754.44096133751,7.1865,7.1896,7.1774,7.1896,54754.441
2005-06-23 14:55:00,23.58,23.59,23.56,23.59,73981.19122257053,7.1896,7.1926,7.1835,7.1926,73981.1912
2005-06-23 15:00:00,23.6,23.61,23.58,23.59,77742.94670846395,7.1957,7.1987,7.1896,7.1926,77742.9467
2005-06-23 15:05:00,23.59,23.59,23.52,23.52,128317.6593521421,7.1926,7.1926,7.1713,7.1713,128317.6594
2005-06-23 15:10:00,23.52,23.54,23.5,23.53,132288.40125391848,7.1713,7.1774,7.1652,7.1743,132288.4013
2005-06-23 15:15:00,23.53,23.54,23.52,23.53,38871.47335423197,7.1743,7.1774,7.1713,7.1743,38871.4734
2005-06-23 15:20:00,23.53,23.53,23.48,23.53,66039.70741901777,7.1743,7.1743,7.1591,7.1743,66039.7074
2005-06-23 15:25:00,23.53,23.55,23.45,23.51,109299.89550679206,7.1743,7.1804,7.1499,7.1682,109299.8955
2005-06-23 15:30:00,23.51,23.51,23.48,23.51,77324.97387669802,7.1682,7.1682,7.1591,7.1682,77324.9739
2005-06-23 15:35:00,23.51,23.57,23.51,23.56,107001.0449320794,7.1682,7.1865,7.1682,7.1835,107001.0449
2005-06-23 15:40:00,23.56,23.56,23.53,23.56,116405.43364681296,7.1835,7.1835,7.1743,7.1835,116405.4336
2005-06-23 15:45:00,23.56,23.58,23.56,23.57,111807.73249738768,7.1835,7.1896,7.1835,7.1865,111807.7325
2005-06-23 15:50:00,23.58,23.58,23.5,23.54,137513.0616509927,7.1896,7.1896,7.1652,7.1774,137513.0617
2005-06-23 15:55:00,23.54,23.54,23.48,23.49,252037.6175548589,7.1774,7.1774,7.1591,7.1621,252037.6176
2005-06-24 09:30:00,23.43,23.43,23.38,23.38,200417.97283176592,7.1438,7.1438,7.1286,7.1286,200417.9728
2005-06-24 09:35:00,23.38,23.39,23.35,23.35,87147.3354231975,7.1286,7.1316,7.1194,7.1194,87147.3354
2005-06-24 09:40:00,23.35,23.37,23.33,23.36,142528.7356321839,7.1194,7.1255,7.1133,7.1225,142528.7356
2005-06-24 09:45:00,23.36,23.37,23.28,23.35,83594.56635318704,7.1225,7.1255,7.0981,7.1194,83594.5664
2005-06-24 09:50:00,23.33,23.36,23.32,23.35,103448.27586206896,7.1133,7.1225,7.1103,7.1194,103448.2759
2005-06-24 09:55:00,23.35,23.35,23.31,23.35,85475.44409613375,7.1194,7.1194,7.1072,7.1194,85475.4441
2005-06-24 10:00:00,23.34,23.36,23.34,23.35,265203.7617554859,7.1164,7.1225,7.1164,7.1194,265203.7618
2005-06-24 10:05:00,23.35,23.37,23.31,23.36,45141.065830721,7.1194,7.1255,7.1072,7.1225,45141.0658
2005-06-24 10:10:00,23.37,23.39,23.36,23.38,50783.69905956113,7.1255,7.1316,7.1225,7.1286,50783.6991
2005-06-24 10:15:00,23.38,23.38,23.32,23.36,81504.70219435736,7.1286,7.1286,7.1103,7.1225,81504.7022
2005-06-24 10:20:00,23.36,23.37,23.34,23.36,39498.43260188088,7.1225,7.1255,7.1164,7.1225,39498.4326
2005-06-24 10:25:00,23.36,23.37,23.34,23.35,71055.38140020898,7.1225,7.1255,7.1164,7.1194,71055.3814
2005-06-24 10:30:00,23.36,23.38,23.35,23.37,58934.16927899687,7.1225,7.1286,7.1194,7.1255,58934.1693
2005-06-24 10:35:00,23.37,23.39,23.36,23.39,25705.329153605016,7.1255,7.1316,7.1225,7.1316,25705.3292
2005-06-24 10:40:00,23.39,23.42,23.38,23.41,58725.18286311389,7.1316,7.1408,7.1286,7.1377,58725.1829
2005-06-24 10:45:00,23.41,23.42,23.37,23.4,53709.50888192267,7.1377,7.1408,7.1255,7.1347,53709.5089
2005-06-24 10:50:00,23.4,23.4,23.36,23.37,41588.29676071055,7.1347,7.1347,7.1225,7.1255,41588.2968
2005-06-24 10:55:00,23.37,23.4,23.34,23.4,65412.74817136886,7.1255,7.1347,7.1164,7.1347,65412.7482
2005-06-24 11:00:00,23.4,23.42,23.37,23.4,53500.52246603971,7.1347,7.1408,7.1255,7.1347,53500.5225
2005-06-24 11:05:00,23.39,23.41,23.38,23.4,37617.55485893417,7.1316,7.1377,7.1286,7.1347,37617.5549
2005-06-24 11:10:00,23.39,23.4,23.35,23.4,44514.1065830721,7.1316,7.1347,7.1194,7.1347,44514.1066
2005-06-24 11:15:00,23.4,23.42,23.39,23.4,34064.78578892372,7.1347,7.1408,7.1316,7.1347,34064.7858
2005-06-24 11:20:00,23.39,23.4,23.38,23.4,25705.329153605016,7.1316,7.1347,7.1286,7.1347,25705.3292
2005-06-24 11:25:00,23.41,23.41,23.39,23.4,28631.13897596656,7.1377,7.1377,7.1316,7.1347,28631.139
2005-06-24 11:30:00,23.4,23.41,23.38,23.39,43887.14733542319,7.1347,7.1377,7.1286,7.1316,43887.1473
2005-06-24 11:35:00,23.4,23.43,23.38,23.41,99895.50679205851,7.1347,7.1438,7.1286,7.1377,99895.5068
2005-06-24 11:40:00,23.41,23.42,23.38,23.41,41588.29676071055,7.1377,7.1408,7.1286,7.1377,41588.2968
2005-06-24 11:45:00,23.42,23.42,23.39,23.41,18808.777429467085,7.1408,7.1408,7.1316,7.1377,18808.7774
2005-06-24 11:50:00,23.41,23.42,23.4,23.41,41170.32392894461,7.1377,7.1408,7.1347,7.1377,41170.3239
2005-06-24 11:55:00,23.41,23.44,23.4,23.44,54754.44096133751,7.1377,7.1469,7.1347,7.1469,54754.441
2005-06-24 12:00:00,23.44,23.47,23.43,23.46,71264.36781609195,7.1469,7.156,7.1438,7.153,71264.3678
2005-06-24 12:05:00,23.46,23.48,23.43,23.44,73354.23197492163,7.153,7.1591,7.1438,7.1469,73354.232
2005-06-24 12:10:00,23.43,23.46,23.43,23.46,97805.64263322884,7.1438,7.153,7.1438,7.153,97805.6426
2005-06-24 12:15:00,23.45,23.46,23.44,23.45,82758.62068965517,7.1499,7.153,7.1469,7.1499,82758.6207
2005-06-24 12:20:00,23.45,23.46,23.41,23.44,60397.07419017764,7.1499,7.153,7.1377,7.1469,60397.0742
2005-06-24 12:25:00,23.43,23.44,23.39,23.43,90491.11807732497,7.1438,7.1469,7.1316,7.1438,90491.1181
2005-06-24 12:30:00,23.45,23.46,23.44,23.45,82758.62068965517,7.1499,7.153,7.1469,7.1499,82758.6207
2005-06-24 12:35:00,23.45,23.45,23.44,23.45,29467.08463949844,7.1499,7.1499,7.1469,7.1499,29467.0846
2005-06-24 12:40:00,23.44,23.46,23.44,23.45,33019.85370950888,7.1469,7.153,7.1469,7.1499,33019.8537
2005-06-24 12:45:00,23.45,23.46,23.45,23.45,28004.17972831766,7.1499,7.153,7.1499,7.1499,28004.1797
2005-06-24 12:50:00,23.45,23.45,23.44,23.45,24869.383490073145,7.1499,7.1499,7.1469,7.1499,24869.3835
2005-06-24 12:55:00,23.45,23.46,23.42,23.42,37826.54127481714,7.1499,7.153,7.1408,7.1408,37826.5413
2005-06-24 13:00:00,23.42,23.47,23.42,23.47,44096.133751306166,7.1408,7.156,7.1408,7.156,44096.1338
2005-06-24 13:05:00,23.47,23.47,23.44,23.45,36781.6091954023,7.156,7.156,7.1469,7.1499,36781.6092
2005-06-24 13:10:00,23.45,23.45,23.43,23.45,47021.94357366771,7.1499,7.1499,7.1438,7.1499,47021.9436
2005-06-24 13:15:00,23.45,23.46,23.44,23.45,265621.7345872518,7.1499,7.153,7.1469,7.1499,265621.7346
2005-06-24 13:20:00,23.46,23.48,23.46,23.48,27795.19331243469,7.153,7.1591,7.153,7.1591,27795.1933
2005-06-24 13:25:00,23.48,23.48,23.46,23.46,23197.492163009403,7.1591,7.1591,7.153,7.153,23197.4922
2005-06-24 13:30:00,23.46,23.47,23.43,23.44,84848.48484848485,7.153,7.156,7.1438,7.1469,84848.4848
2005-06-24 13:35:00,23.44,23.45,23.43,23.45,80041.7972831766,7.1469,7.1499,7.1438,7.1499,80041.7973
2005-06-24 13:40:00,23.45,23.48,23.45,23.48,51410.65830721003,7.1499,7.1591,7.1499,7.1591,51410.6583
2005-06-24 13:45:00,23.47,23.47,23.44,23.45,91327.06374085684,7.156,7.156,7.1469,7.1499,91327.0637
2005-06-24 13:50:00,23.46,23.47,23.44,23.46,95297.80564263322,7.153,7.156,7.1469,7.153,95297.8056
2005-06-24 13:55:00,23.45,23.46,23.44,23.45,57471.26436781609,7.1499,7.153,7.1469,7.1499,57471.2644
2005-06-24 14:00:00,23.45,23.46,23.44,23.45,69174.50365726228,7.1499,7.153,7.1469,7.1499,69174.5037
2005-06-24 14:05:00,23.45,23.49,23.45,23.47,64994.77533960292,7.1499,7.1621,7.1499,7.156,64994.7753
2005-06-24 14:10:00,23.47,23.48,23.45,23.48,62695.92476489028,7.156,7.1591,7.1499,7.1591,62695.9248
2005-06-24 14:15:00,23.47,23.49,23.47,23.48,42633.22884012539,7.156,7.1621,7.156,7.1591,42633.2288
2005-06-24 14:20:00,23.49,23.49,23.49,23.49,72727.27272727272,7.1621,7.1621,7.1621,7.1621,72727.2727
2005-06-24 14:25:00,23.49,23.51,23.49,23.49,105120.1671891327,7.1621,7.1682,7.1621,7.1621,105120.1672
2005-06-24 14:30:00,23.5,23.51,23.49,23.5,43887.14733542319,7.1652,7.1682,7.1621,7.1652,43887.1473
2005-06-24 14:35:00,23.5,23.51,23.5,23.51,35318.70428422152,7.1652,7.1682,7.1652,7.1682,35318.7043
2005-06-24 14:40:00,23.51,23.52,23.5,23.51,88401.25391849529,7.1682,7.1713,7.1652,7.1682,88401.2539
2005-06-24 14:45:00,23.51,23.54,23.51,23.53,77742.94670846395,7.1682,7.1774,7.1682,7.1743,77742.9467
2005-06-24 14:50:00,23.53,23.53,23.52,23.52,103239.289446186,7.1743,7.1743,7.1713,7.1713,103239.2894
2005-06-24 14:55:00,23.52,23.53,23.49,23.5,97178.68338557992,7.1713,7.1743,7.1621,7.1652,97178.6834
2005-06-24 15:00:00,23.5,23.51,23.49,23.5,162173.45872518286,7.1652,7.1682,7.1621,7.1652,162173.4587
2005-06-24 15:05:00,23.5,23.5,23.48,23.49,59979.1013584117,7.1652,7.1652,7.1591,7.1621,59979.1014
2005-06-24 15:10:00,23.49,23.51,23.48,23.5,109926.85475444097,7.1621,7.1682,7.1591,7.1652,109926.8548
2005-06-24 15:15:00,23.49,23.5,23.48,23.5,52664.57680250784,7.1621,7.1652,7.1591,7.1652,52664.5768
2005-06-24 15:20:00,23.5,23.52,23.49,23.49,65203.76175548589,7.1652,7.1713,7.1621,7.1621,65203.7618
2005-06-24 15:25:00,23.49,23.52,23.48,23.52,94461.85997910135,7.1621,7.1713,7.1591,7.1713,94461.86
2005-06-24 15:30:00,23.51,23.56,23.51,23.51,131243.46917450364,7.1682,7.1835,7.1682,7.1682,131243.4692
2005-06-24 15:35:00,23.52,23.54,23.51,23.54,138349.00731452456,7.1713,7.1774,7.1682,7.1774,138349.0073
2005-06-24 15:40:00,23.53,23.54,23.5,23.5,137931.0344827586,7.1743,7.1774,7.1652,7.1652,137931.0345
2005-06-24 15:45:00,23.5,23.51,23.48,23.49,162591.43155694878,7.1652,7.1682,7.1591,7.1621,162591.4316
2005-06-24 15:50:00,23.49,23.49,23.43,23.45,262068.96551724136,7.1621,7.1621,7.1438,7.1499,262068.9655
2005-06-24 15:55:00,23.43,23.43,23.39,23.39,856426.3322884012,7.1438,7.1438,7.1316,7.1316,856426.3323
2005-06-27 09:30:00,23.45,23.47,23.45,23.46,160919.54022988505,7.1499,7.156,7.1499,7.153,160919.5402
2005-06-27 09:35:00,23.46,23.46,23.37,23.39,118704.2842215256,7.153,7.153,7.1255,7.1316,118704.2842
2005-06-27 09:40:00,23.4,23.41,23.37,23.4,56008.35945663532,7.1347,7.1377,7.1255,7.1347,56008.3595
2005-06-27 09:45:00,23.4,23.41,23.38,23.4,138766.98014629047,7.1347,7.1377,7.1286,7.1347,138766.9801
2005-06-27 09:50:00,23.4,23.41,23.39,23.4,40543.36468129572,7.1347,7.1377,7.1316,7.1347,40543.3647
2005-06-27 09:55:00,23.4,23.4,23.38,23.38,41797.28317659352,7.1347,7.1347,7.1286,7.1286,41797.2832
2005-06-27 10:00:00,23.38,23.39,23.37,23.38,55799.37304075235,7.1286,7.1316,7.1255,7.1286,55799.373
2005-06-27 10:05:00,23.39,23.39,23.37,23.38,38662.48693834901,7.1316,7.1316,7.1255,7.1286,38662.4869
2005-06-27 10:10:00,23.38,23.4,23.38,23.39,59979.1013584117,7.1286,7.1347,7.1286,7.1316,59979.1014
2005-06-27 10:15:00,23.4,23.43,23.39,23.43,55172.41379310345,7.1347,7.1438,7.1316,7.1438,55172.4138
2005-06-27 10:20:00,23.43,23.44,23.42,23.42,43469.17450365726,7.1438,7.1469,7.1408,7.1408,43469.1745
2005-06-27 10:25:00,23.42,23.47,23.42,23.46,128317.6593521421,7.1408,7.156,7.1408,7.153,128317.6594
2005-06-27 10:30:00,23.46,23.47,23.45,23.46,128108.67293625914,7.153,7.156,7.1499,7.153,128108.6729
2005-06-27 10:35:00,23.47,23.47,23.43,23.44,57053.29153605016,7.156,7.156,7.1438,7.1469,57053.2915
2005-06-27 10:40:00,23.45,23.45,23.42,23.45,144827.58620689655,7.1499,7.1499,7.1408,7.1499,144827.5862
2005-06-27 10:45:00,23.45,23.46,23.43,23.44,130407.52351097178,7.1499,7.153,7.1438,7.1469,130407.5235
2005-06-27 10:50:00,23.45,23.47,23.45,23.46,59352.1421107628,7.1499,7.156,7.1499,7.153,59352.1421
2005-06-27 10:55:00,23.46,23.46,23.45,23.45,45768.0250783699,7.153,7.153,7.1499,7.1499,45768.0251
2005-06-27 11:00:00,23.45,23.46,23.44,23.44,104911.18077324974,7.1499,7.153,7.1469,7.1469,104911.1808
2005-06-27 11:05:00,23.44,23.45,23.43,23.44,51828.631138975965,7.1469,7.1499,7.1438,7.1469,51828.6311
2005-06-27 11:10:00,23.44,23.45,23.41,23.41,53918.49529780564,7.1469,7.1499,7.1377,7.1377,53918.4953
2005-06-27 11:15:00,23.41,23.45,23.4,23.45,30929.989550679205,7.1377,7.1499,7.1347,7.1499,30929.9896
2005-06-27 11:20:00,23.45,23.47,23.44,23.45,59352.1421107628,7.1499,7.156,7.1469,7.1499,59352.1421
2005-06-27 11:25:00,23.45,23.47,23.45,23.47,34900.73145245559,7.1499,7.156,7.1499,7.156,34900.7315
2005-06-27 11:30:00,23.46,23.46,23.43,23.43,39080.45977011494,7.153,7.153,7.1438,7.1438,39080.4598
2005-06-27 11:35:00,23.43,23.43,23.38,23.4,52246.6039707419,7.1438,7.1438,7.1286,7.1347,52246.604
2005-06-27 11:40:00,23.39,23.41,23.39,23.4,35318.70428422152,7.1316,7.1377,7.1316,7.1347,35318.7043
2005-06-27 11:45:00,23.4,23.43,23.4,23.42,37199.58202716823,7.1347,7.1438,7.1347,7.1408,37199.582
2005-06-27 11:50:00,23.43,23.45,23.42,23.43,65830.7210031348,7.1438,7.1499,7.1408,7.1438,65830.721
2005-06-27 11:55:00,23.44,23.44,23.42,23.43,18808.777429467085,7.1469,7.1469,7.1408,7.1438,18808.7774
2005-06-27 12:00:00,23.43,23.45,23.4,23.4,66666.66666666667,7.1438,7.1499,7.1347,7.1347,66666.6667
2005-06-27 12:05:00,23.4,23.4,23.37,23.38,127690.7001044932,7.1347,7.1347,7.1255,7.1286,127690.7001
2005-06-27 12:10:00,23.38,23.4,23.38,23.38,52455.59038662487,7.1286,7.1347,7.1286,7.1286,52455.5904
2005-06-27 12:15:00,23.39,23.41,23.38,23.38,30094.04388714733,7.1316,7.1377,7.1286,7.1286,30094.0439
2005-06-27 12:20:00,23.39,23.39,23.37,23.38,15882.967607105538,7.1316,7.1316,7.1255,7.1286,15882.9676
2005-06-27 12:25:00,23.38,23.38,23.34,23.36,60188.08777429467,7.1286,7.1286,7.1164,7.1225,60188.0878
2005-06-27 12:30:00,23.37,23.37,23.36,23.37,52455.59038662487,7.1255,7.1255,7.1225,7.1255,52455.5904
2005-06-27 12:35:00,23.37,23.39,23.36,23.38,33228.84012539185,7.1255,7.1316,7.1225,7.1286,33228.8401
2005-06-27 12:40:00,23.38,23.38,23.37,23.38,76698.01462904911,7.1286,7.1286,7.1255,7.1286,76698.0146
2005-06-27 12:45:00,23.37,23.38,23.37,23.37,67711.59874608151,7.1255,7.1286,7.1255,7.1255,67711.5987
2005-06-27 12:50:00,23.37,23.38,23.37,23.38,61442.00626959247,7.1255,7.1286,7.1255,7.1286,61442.0063
2005-06-27 12:55:00,23.38,23.38,23.37,23.38,29676.0710553814,7.1286,7.1286,7.1255,7.1286,29676.0711
2005-06-27 13:00:00,23.38,23.38,23.37,23.37,23197.492163009403,7.1286,7.1286,7.1255,7.1255,23197.4922
2005-06-27 13:05:00,23.37,23.39,23.37,23.39,31765.93521421108,7.1255,7.1316,7.1255,7.1316,31765.9352
2005-06-27 13:10:00,23.39,23.4,23.39,23.39,38035.5276907001,7.1316,7.1347,7.1316,7.1316,38035.5277
2005-06-27 13:15:00,23.39,23.42,23.39,23.41,17554.85893416928,7.1316,7.1408,7.1316,7.1377,17554.8589
2005-06-27 13:20:00,23.41,23.42,23.4,23.4,27377.220480668755,7.1377,7.1408,7.1347,7.1347,27377.2205
2005-06-27 13:25:00,23.4,23.43,23.4,23.42,34691.74503657262,7.1347,7.1438,7.1347,7.1408,34691.745
2005-06-27 13:30:00,23.42,23.45,23.42,23.45,134796.2382445141,7.1408,7.1499,7.1408,7.1499,134796.2382
2005-06-27 13:35:00,23.44,23.44,23.43,23.44,37199.58202716823,7.1469,7.1469,7.1438,7.1469,37199.582
2005-06-27 13:40:00,23.44,23.45,23.43,23.43,68756.53082549635,7.1469,7.1499,7.1438,7.1438,68756.5308
2005-06-27 13:45:00,23.43,23.43,23.4,23.42,63949.843260188085,7.1438,7.1438,7.1347,7.1408,63949.8433
2005-06-27 13:50:00,23.42,23.42,23.4,23.4,31765.93521421108,7.1408,7.1408,7.1347,7.1347,31765.9352
2005-06-27 13:55:00,23.4,23.4,23.39,23.4,53918.49529780564,7.1347,7.1347,7.1316,7.1347,53918.4953
2005-06-27 14:00:00,23.39,23.42,23.38,23.4,110553.81400208986,7.1316,7.1408,7.1286,7.1347,110553.814
2005-06-27 14:05:00,23.4,23.41,23.39,23.4,48066.87565308255,7.1347,7.1377,7.1316,7.1347,48066.8757
2005-06-27 14:10:00,23.39,23.41,23.39,23.41,87774.29467084639,7.1316,7.1377,7.1316,7.1377,87774.2947
2005-06-27 14:15:00,23.4,23.41,23.38,23.4,55590.38662486938,7.1347,7.1377,7.1286,7.1347,55590.3866
2005-06-27 14:20:00,23.4,23.44,23.4,23.43,122466.039707419,7.1347,7.1469,7.1347,7.1438,122466.0397
2005-06-27 14:25:00,23.42,23.43,23.4,23.4,26959.24764890282,7.1408,7.1438,7.1347,7.1347,26959.2476
2005-06-27 14:30:00,23.4,23.43,23.4,23.4,58934.16927899687,7.1347,7.1438,7.1347,7.1347,58934.1693
2005-06-27 14:35:00,23.4,23.4,23.39,23.4,51410.65830721003,7.1347,7.1347,7.1316,7.1347,51410.6583
2005-06-27 14:40:00,23.4,23.41,23.39,23.4,78369.90595611285,7.1347,7.1377,7.1316,7.1347,78369.906
2005-06-27 14:45:00,23.4,23.42,23.4,23.41,59352.1421107628,7.1347,7.1408,7.1347,7.1377,59352.1421
2005-06-27 14:50:00,23.41,23.45,23.41,23.43,68129.57157784744,7.1377,7.1499,7.1377,7.1438,68129.5716
2005-06-27 14:55:00,23.43,23.45,23.41,23.44,112434.69174503656,7.1438,7.1499,7.1377,7.1469,112434.6917
2005-06-27 15:00:00,23.44,23.45,23.43,23.44,43260.188087774295,7.1469,7.1499,7.1438,7.1469,43260.1881
2005-06-27 15:05:00,23.45,23.46,23.44,23.45,79205.85161964472,7.1499,7.153,7.1469,7.1499,79205.8516
2005-06-27 15:10:00,23.45,23.47,23.45,23.45,42424.24242424242,7.1499,7.156,7.1499,7.1499,42424.2424
2005-06-27 15:15:00,23.45,23.48,23.45,23.47,90282.131661442,7.1499,7.1591,7.1499,7.156,90282.1317
2005-06-27 15:20:00,23.48,23.48,23.46,23.48,39498.43260188088,7.1591,7.1591,7.153,7.1591,39498.4326
2005-06-27 15:25:00,23.47,23.51,23.47,23.48,110135.84117032393,7.156,7.1682,7.156,7.1591,110135.8412
2005-06-27 15:30:00,23.48,23.48,23.45,23.47,60188.08777429467,7.1591,7.1591,7.1499,7.156,60188.0878
2005-06-27 15:35:00,23.46,23.47,23.45,23.47,67502.61233019854,7.153,7.156,7.1499,7.156,67502.6123
2005-06-27 15:40:00,23.46,23.48,23.45,23.46,72518.28631138976,7.153,7.1591,7.1499,7.153,72518.2863
2005-06-27 15:45:00,23.47,23.47,23.45,23.46,78369.90595611285,7.156,7.156,7.1499,7.153,78369.906
2005-06-27 15:50:00,23.46,23.46,23.44,23.45,123301.98537095088,7.153,7.153,7.1469,7.1499,123301.9854
2005-06-27 15:55:00,23.45,23.46,23.43,23.45,234273.77220480668,7.1499,7.153,7.1438,7.1499,234273.7722
2005-06-28 09:30:00,23.52,23.52,23.45,23.48,161964.4723092999,7.1713,7.1713,7.1499,7.1591,161964.4723
2005-06-28 09:35:00,23.48,23.55,23.47,23.51,28004.17972831766,7.1591,7.1804,7.156,7.1682,28004.1797
2005-06-28 09:40:00,23.51,23.52,23.48,23.51,64994.77533960292,7.1682,7.1713,7.1591,7.1682,64994.7753
2005-06-28 09:45:00,23.52,23.54,23.49,23.5,57053.29153605016,7.1713,7.1774,7.1621,7.1652,57053.2915
2005-06-28 09:50:00,23.5,23.53,23.5,23.52,257471.2643678161,7.1652,7.1743,7.1652,7.1713,257471.2644
2005-06-28 09:55:00,23.52,23.54,23.51,23.54,17972.831765935214,7.1713,7.1774,7.1682,7.1774,17972.8318
2005-06-28 10:00:00,23.54,23.56,23.51,23.54,54336.46812957158,7.1774,7.1835,7.1682,7.1774,54336.4681
2005-06-28 10:05:00,23.52,23.54,23.49,23.53,38871.47335423197,7.1713,7.1774,7.1621,7.1743,38871.4734
2005-06-28 10:10:00,23.53,23.54,23.52,23.52,48902.82131661442,7.1743,7.1774,7.1713,7.1713,48902.8213
2005-06-28 10:15:00,23.52,23.53,23.49,23.52,65412.74817136886,7.1713,7.1743,7.1621,7.1713,65412.7482
2005-06-28 10:20:00,23.52,23.52,23.49,23.51,34064.78578892372,7.1713,7.1713,7.1621,7.1682,34064.7858
2005-06-28 10:25:00,23.5,23.5,23.48,23.48,27795.19331243469,7.1652,7.1652,7.1591,7.1591,27795.1933
2005-06-28 10:30:00,23.48,23.5,23.48,23.49,63740.85684430512,7.1591,7.1652,7.1591,7.1621,63740.8568
2005-06-28 10:35:00,23.49,23.5,23.47,23.49,30094.04388714733,7.1621,7.1652,7.156,7.1621,30094.0439
2005-06-28 10:40:00,23.5,23.5,23.48,23.48,53918.49529780564,7.1652,7.1652,7.1591,7.1591,53918.4953
2005-06-28 10:45:00,23.49,23.49,23.47,23.48,41588.29676071055,7.1621,7.1621,7.156,7.1591,41588.2968
2005-06-28 10:50:00,23.48,23.48,23.45,23.45,40543.36468129572,7.1591,7.1591,7.1499,7.1499,40543.3647
2005-06-28 10:55:00,23.45,23.47,23.44,23.46,107210.03134796236,7.1499,7.156,7.1469,7.153,107210.0313
2005-06-28 11:00:00,23.46,23.5,23.46,23.49,58934.16927899687,7.153,7.1652,7.153,7.1621,58934.1693
2005-06-28 11:05:00,23.49,23.53,23.49,23.53,17763.845350052245,7.1621,7.1743,7.1621,7.1743,17763.8454
2005-06-28 11:10:00,23.52,23.52,23.5,23.51,20689.6551724138,7.1713,7.1713,7.1652,7.1682,20689.6552
2005-06-28 11:15:00,23.51,23.51,23.48,23.5,46394.984326018806,7.1682,7.1682,7.1591,7.1652,46394.9843
2005-06-28 11:20:00,23.5,23.53,23.5,23.53,48902.82131661442,7.1652,7.1743,7.1652,7.1743,48902.8213
2005-06-28 11:25:00,23.53,23.53,23.5,23.51,53918.49529780564,7.1743,7.1743,7.1652,7.1682,53918.4953
2005-06-28 11:30:00,23.51,23.55,23.51,23.52,67711.59874608151,7.1682,7.1804,7.1682,7.1713,67711.5987
2005-06-28 11:35:00,23.52,23.55,23.52,23.54,22361.54649947753,7.1713,7.1804,7.1713,7.1774,22361.5465
2005-06-28 11:40:00,23.53,23.55,23.51,23.52,19853.70950888192,7.1743,7.1804,7.1682,7.1713,19853.7095
2005-06-28 11:45:00,23.52,23.54,23.51,23.54,146917.45036572622,7.1713,7.1774,7.1682,7.1774,146917.4504
2005-06-28 11:50:00,23.54,23.54,23.5,23.5,121212.1212121212,7.1774,7.1774,7.1652,7.1652,121212.1212
2005-06-28 11:55:00,23.51,23.54,23.51,23.53,59352.1421107628,7.1682,7.1774,7.1682,7.1743,59352.1421
2005-06-28 12:00:00,23.54,23.54,23.52,23.53,27586.206896551725,7.1774,7.1774,7.1713,7.1743,27586.2069
2005-06-28 12:05:00,23.53,23.54,23.53,23.53,14838.0355276907,7.1743,7.1774,7.1743,7.1743,14838.0355
2005-06-28 12:10:00,23.53,23.54,23.53,23.54,22988.50574712644,7.1743,7.1774,7.1743,7.1774,22988.5057
2005-06-28 12:15:00,23.54,23.55,23.53,23.54,39498.43260188088,7.1774,7.1804,7.1743,7.1774,39498.4326
2005-06-28 12:20:00,23.54,23.56,23.53,23.56,19017.76384535005,7.1774,7.1835,7.1743,7.1835,19017.7638
2005-06-28 12:25:00,23.56,23.56,23.55,23.56,22152.56008359457,7.1835,7.1835,7.1804,7.1835,22152.5601
2005-06-28 12:30:00,23.55,23.56,23.54,23.55,13166.14420062696,7.1804,7.1835,7.1774,7.1804,13166.1442
2005-06-28 12:35:00,23.55,23.56,23.54,23.55,19226.75026123302,7.1804,7.1835,7.1774,7.1804,19226.7503
2005-06-28 12:40:00,23.55,23.55,23.52,23.52,92371.99582027168,7.1804,7.1804,7.1713,7.1713,92371.9958
2005-06-28 12:45:00,23.53,23.58,23.53,23.57,104075.23510971786,7.1743,7.1896,7.1743,7.1865,104075.2351
2005-06-28 12:50:00,23.57,23.57,23.57,23.57,18599.79101358412,7.1865,7.1865,7.1865,7.1865,18599.791
2005-06-28 12:55:00,23.57,23.57,23.54,23.54,88401.25391849529,7.1865,7.1865,7.1774,7.1774,88401.2539
2005-06-28 13:00:00,23.55,23.59,23.54,23.58,34273.772204806686,7.1804,7.1926,7.1774,7.1896,34273.7722
2005-06-28 13:05:00,23.58,23.59,23.57,23.59,40334.37826541275,7.1896,7.1926,7.1865,7.1926,40334.3783
2005-06-28 13:10:00,23.59,23.64,23.59,23.64,66666.66666666667,7.1926,7.2079,7.1926,7.2079,66666.6667
2005-06-28 13:15:00,23.64,23.64,23.62,23.62,33019.85370950888,7.2079,7.2079,7.2018,7.2018,33019.8537
2005-06-28 13:20:00,23.62,23.64,23.61,23.64,50365.72622779519,7.2018,7.2079,7.1987,7.2079,50365.7262
2005-06-28 13:25:00,23.64,23.65,23.62,23.62,39080.45977011494,7.2079,7.2109,7.2018,7.2018,39080.4598
2005-06-28 13:30:00,23.62,23.63,23.61,23.62,39289.44618599791,7.2018,7.2048,7.1987,7.2018,39289.4462
2005-06-28 13:35:00,23.62,23.64,23.62,23.64,71891.32706374086,7.2018,7.2079,7.2018,7.2079,71891.3271
2005-06-28 13:40:00,23.63,23.64,23.63,23.63,12957.157784743991,7.2048,7.2079,7.2048,7.2048,12957.1578
2005-06-28 13:45:00,23.63,23.66,23.63,23.65,20062.69592476489,7.2048,7.214,7.2048,7.2109,20062.6959
2005-06-28 13:50:00,23.65,23.67,23.64,23.66,46185.99791013584,7.2109,7.217,7.2079,7.214,46185.9979
2005-06-28 13:55:00,23.66,23.66,23.65,23.65,32392.89446185997,7.214,7.214,7.2109,7.2109,32392.8945
2005-06-28 14:00:00,23.66,23.68,23.65,23.67,80668.7565308255,7.214,7.2201,7.2109,7.217,80668.7565
2005-06-28 14:05:00,23.67,23.67,23.63,23.64,49320.79414838035,7.217,7.217,7.2048,7.2079,49320.7941
2005-06-28 14:10:00,23.64,23.64,23.62,23.63,95506.7920585162,7.2079,7.2079,7.2018,7.2048,95506.7921
2005-06-28 14:15:00,23.63,23.63,23.62,23.62,43260.188087774295,7.2048,7.2048,7.2018,7.2018,43260.1881
2005-06-28 14:20:00,23.62,23.63,23.62,23.62,20480.668756530824,7.2018,7.2048,7.2018,7.2018,20480.6688
2005-06-28 14:25:00,23.62,23.65,23.62,23.63,32601.880877742944,7.2018,7.2109,7.2018,7.2048,32601.8809
2005-06-28 14:30:00,23.64,23.65,23.63,23.64,25287.35632183908,7.2079,7.2109,7.2048,7.2079,25287.3563
2005-06-28 14:35:00,23.63,23.66,23.63,23.65,42424.24242424242,7.2048,7.214,7.2048,7.2109,42424.2424
2005-06-28 14:40:00,23.65,23.7,23.65,23.7,131661.4420062696,7.2109,7.2262,7.2109,7.2262,131661.442
2005-06-28 14:45:00,23.7,23.71,23.69,23.69,63740.85684430512,7.2262,7.2292,7.2231,7.2231,63740.8568
2005-06-28 14:50:00,23.68,23.7,23.68,23.7,31556.948798328107,7.2201,7.2262,7.2201,7.2262,31556.9488
2005-06-28 14:55:00,23.7,23.72,23.69,23.7,100731.45245559038,7.2262,7.2323,7.2231,7.2262,100731.4525
2005-06-28 15:00:00,23.7,23.71,23.68,23.69,91118.07732497388,7.2262,7.2292,7.2201,7.2231,91118.0773
2005-06-28 15:05:00,23.7,23.72,23.68,23.69,72727.27272727272,7.2262,7.2323,7.2201,7.2231,72727.2727
2005-06-28 15:10:00,23.7,23.7,23.69,23.7,70010.44932079414,7.2262,7.2262,7.2231,7.2262,70010.4493
2005-06-28 15:15:00,23.7,23.7,23.69,23.69,36363.63636363636,7.2262,7.2262,7.2231,7.2231,36363.6364
2005-06-28 15:20:00,23.69,23.69,23.67,23.69,74399.16405433646,7.2231,7.2231,7.217,7.2231,74399.1641
2005-06-28 15:25:00,23.69,23.69,23.67,23.68,222570.5329153605,7.2231,7.2231,7.217,7.2201,222570.5329
2005-06-28 15:30:00,23.68,23.7,23.68,23.69,92371.99582027168,7.2201,7.2262,7.2201,7.2231,92371.9958
2005-06-28 15:35:00,23.69,23.69,23.67,23.68,86729.36259143155,7.2231,7.2231,7.217,7.2201,86729.3626
2005-06-28 15:40:00,23.68,23.69,23.66,23.67,112643.67816091952,7.2201,7.2231,7.214,7.217,112643.6782
2005-06-28 15:45:00,23.67,23.68,23.65,23.66,118286.31138975966,7.217,7.2201,7.2109,7.214,118286.3114
2005-06-28 15:50:00,23.66,23.67,23.66,23.66,93207.94148380354,7.214,7.217,7.214,7.214,93207.9415
2005-06-28 15:55:00,23.66,23.69,23.66,23.68,160083.5945663532,7.214,7.2231,7.214,7.2201,160083.5946
2005-06-29 09:30:00,23.63,23.64,23.57,23.57,214002.08986415883,7.2048,7.2079,7.1865,7.1865,214002.0899
2005-06-29 09:35:00,23.57,23.59,23.56,23.58,45768.0250783699,7.1865,7.1926,7.1835,7.1896,45768.0251
2005-06-29 09:40:00,23.58,23.58,23.54,23.56,80877.74294670846,7.1896,7.1896,7.1774,7.1835,80877.7429
2005-06-29 09:45:00,23.56,23.59,23.55,23.55,156530.82549634273,7.1835,7.1926,7.1804,7.1804,156530.8255
2005-06-29 09:50:00,23.56,23.59,23.56,23.58,57680.250783699055,7.1835,7.1926,7.1835,7.1896,57680.2508
2005-06-29 09:55:00,23.58,23.58,23.54,23.54,27795.19331243469,7.1896,7.1896,7.1774,7.1774,27795.1933
2005-06-29 10:00:00,23.55,23.55,23.53,23.55,36572.62277951933,7.1804,7.1804,7.1743,7.1804,36572.6228
2005-06-29 10:05:00,23.55,23.57,23.54,23.57,55172.41379310345,7.1804,7.1865,7.1774,7.1865,55172.4138
2005-06-29 10:10:00,23.58,23.59,23.57,23.59,110135.84117032393,7.1896,7.1926,7.1865,7.1926,110135.8412
2005-06-29 10:15:00,23.59,23.59,23.57,23.58,36572.62277951933,7.1926,7.1926,7.1865,7.1896,36572.6228
2005-06-29 10:20:00,23.58,23.58,23.57,23.57,17554.85893416928,7.1896,7.1896,7.1865,7.1865,17554.8589
2005-06-29 10:25:00,23.57,23.57,23.56,23.57,106165.09926854754,7.1865,7.1865,7.1835,7.1865,106165.0993
2005-06-29 10:30:00,23.57,23.61,23.57,23.59,219435.736677116,7.1865,7.1987,7.1865,7.1926,219435.7367
2005-06-29 10:35:00,23.59,23.59,23.55,23.57,45141.065830721,7.1926,7.1926,7.1804,7.1865,45141.0658
2005-06-29 10:40:00,23.58,23.58,23.55,23.56,77742.94670846395,7.1896,7.1896,7.1804,7.1835,77742.9467
2005-06-29 10:45:00,23.56,23.6,23.56,23.6,31556.948798328107,7.1835,7.1957,7.1835,7.1957,31556.9488
2005-06-29 10:50:00,23.6,23.6,23.57,23.58,30929.989550679205,7.1957,7.1957,7.1865,7.1896,30929.9896
2005-06-29 10:55:00,23.58,23.58,23.55,23.55,49111.807732497386,7.1896,7.1896,7.1804,7.1804,49111.8077
2005-06-29 11:00:00,23.54,23.56,23.51,23.56,66039.70741901777,7.1774,7.1835,7.1682,7.1835,66039.7074
2005-06-29 11:05:00,23.55,23.57,23.55,23.56,26332.28840125392,7.1804,7.1865,7.1804,7.1835,26332.2884
2005-06-29 11:10:00,23.56,23.56,23.54,23.56,47648.90282131661,7.1835,7.1835,7.1774,7.1835,47648.9028
2005-06-29 11:15:00,23.56,23.59,23.56,23.59,81713.68861024034,7.1835,7.1926,7.1835,7.1926,81713.6886
2005-06-29 11:20:00,23.59,23.59,23.58,23.59,19853.70950888192,7.1926,7.1926,7.1896,7.1926,19853.7095
2005-06-29 11:25:00,23.59,23.6,23.57,23.59,51619.644723093,7.1926,7.1957,7.1865,7.1926,51619.6447
2005-06-29 11:30:00,23.59,23.6,23.59,23.59,22988.50574712644,7.1926,7.1957,7.1926,7.1926,22988.5057
2005-06-29 11:35:00,23.59,23.6,23.59,23.59,22988.50574712644,7.1926,7.1957,7.1926,7.1926,22988.5057
2005-06-29 11:40:00,23.59,23.59,23.57,23.58,24660.397074190176,7.1926,7.1926,7.1865,7.1896,24660.3971
2005-06-29 11:45:00,23.58,23.6,23.57,23.59,42006.269592476485,7.1896,7.1957,7.1865,7.1926,42006.2696
2005-06-29 11:50:00,23.59,23.59,23.58,23.58,22361.54649947753,7.1926,7.1926,7.1896,7.1896,22361.5465
2005-06-29 11:55:00,23.58,23.58,23.55,23.56,15047.021943573667,7.1896,7.1896,7.1804,7.1835,15047.0219
2005-06-29 12:00:00,23.56,23.56,23.54,23.54,46603.97074190177,7.1835,7.1835,7.1774,7.1774,46603.9707
2005-06-29 12:05:00,23.53,23.54,23.53,23.54,28631.13897596656,7.1743,7.1774,7.1743,7.1774,28631.139
2005-06-29 12:10:00,23.53,23.55,23.53,23.54,18808.777429467085,7.1743,7.1804,7.1743,7.1774,18808.7774
2005-06-29 12:15:00,23.53,23.55,23.53,23.54,96551.72413793104,7.1743,7.1804,7.1743,7.1774,96551.7241
2005-06-29 12:20:00,23.55,23.55,23.52,23.53,56217.345872518286,7.1804,7.1804,7.1713,7.1743,56217.3459
2005-06-29 12:25:00,23.54,23.54,23.53,23.53,15256.008359456637,7.1774,7.1774,7.1743,7.1743,15256.0084
2005-06-29 12:30:00,23.53,23.54,23.53,23.54,43678.16091954023,7.1743,7.1774,7.1743,7.1774,43678.1609
2005-06-29 12:35:00,23.54,23.54,23.53,23.54,35318.70428422152,7.1774,7.1774,7.1743,7.1774,35318.7043
2005-06-29 12:40:00,23.53,23.54,23.53,23.53,40543.36468129572,7.1743,7.1774,7.1743,7.1743,40543.3647
2005-06-29 12:45:00,23.53,23.53,23.52,23.52,24451.41065830721,7.1743,7.1743,7.1713,7.1713,24451.4107
2005-06-29 12:50:00,23.52,23.53,23.52,23.52,18808.777429467085,7.1713,7.1743,7.1713,7.1713,18808.7774
2005-06-29 12:55:00,23.52,23.53,23.51,23.52,23615.46499477534,7.1713,7.1743,7.1682,7.1713,23615.465
2005-06-29 13:00:00,23.51,23.53,23.51,23.52,44723.09299895506,7.1682,7.1743,7.1682,7.1713,44723.093
2005-06-29 13:05:00,23.52,23.54,23.51,23.54,56008.35945663532,7.1713,7.1774,7.1682,7.1774,56008.3595
2005-06-29 13:10:00,23.54,23.57,23.54,23.54,39707.419017763845,7.1774,7.1865,7.1774,7.1774,39707.419
2005-06-29 13:15:00,23.55,23.55,23.53,23.54,13375.130616509929,7.1804,7.1804,7.1743,7.1774,13375.1306
2005-06-29 13:20:00,23.54,23.55,23.54,23.55,16927.899686520377,7.1774,7.1804,7.1774,7.1804,16927.8997
2005-06-29 13:25:00,23.55,23.55,23.54,23.55,14420.062695924764,7.1804,7.1804,7.1774,7.1804,14420.0627
2005-06-29 13:30:00,23.56,23.57,23.56,23.56,33228.84012539185,7.1835,7.1865,7.1835,7.1835,33228.8401
2005-06-29 13:35:00,23.56,23.57,23.54,23.57,30303.0303030303,7.1835,7.1865,7.1774,7.1865,30303.0303
2005-06-29 13:40:00,23.56,23.57,23.55,23.55,21107.62800417973,7.1835,7.1865,7.1804,7.1804,21107.628
2005-06-29 13:45:00,23.55,23.56,23.54,23.54,52455.59038662487,7.1804,7.1835,7.1774,7.1774,52455.5904
2005-06-29 13:50:00,23.54,23.55,23.52,23.54,50365.72622779519,7.1774,7.1804,7.1713,7.1774,50365.7262
2005-06-29 13:55:00,23.54,23.55,23.52,23.54,111598.7460815047,7.1774,7.1804,7.1713,7.1774,111598.7461
2005-06-29 14:00:00,23.53,23.56,23.53,23.55,76907.00104493208,7.1743,7.1835,7.1743,7.1804,76907.001
2005-06-29 14:05:00,23.56,23.57,23.56,23.56,32183.90804597701,7.1835,7.1865,7.1835,7.1835,32183.908
2005-06-29 14:10:00,23.56,23.58,23.56,23.58,40125.39184952978,7.1835,7.1896,7.1835,7.1896,40125.3918
2005-06-29 14:15:00,23.58,23.58,23.55,23.57,38244.51410658307,7.1896,7.1896,7.1804,7.1865,38244.5141
2005-06-29 14:20:00,23.57,23.58,23.56,23.57,32392.89446185997,7.1865,7.1896,7.1835,7.1865,32392.8945
2005-06-29 14:25:00,23.57,23.57,23.56,23.56,31347.96238244514,7.1865,7.1865,7.1835,7.1835,31347.9624
2005-06-29 14:30:00,23.57,23.59,23.56,23.58,72936.2591431557,7.1865,7.1926,7.1835,7.1896,72936.2591
2005-06-29 14:35:00,23.58,23.58,23.57,23.57,26123.30198537095,7.1896,7.1896,7.1865,7.1865,26123.302
2005-06-29 14:40:00,23.57,23.58,23.57,23.57,47439.91640543364,7.1865,7.1896,7.1865,7.1865,47439.9164
2005-06-29 14:45:00,23.57,23.57,23.54,23.54,123719.95820271682,7.1865,7.1865,7.1774,7.1774,123719.9582
2005-06-29 14:50:00,23.55,23.56,23.54,23.55,66248.69383490073,7.1804,7.1835,7.1774,7.1804,66248.6938
2005-06-29 14:55:00,23.54,23.56,23.51,23.55,180355.27690700104,7.1774,7.1835,7.1682,7.1804,180355.2769
2005-06-29 15:00:00,23.54,23.55,23.53,23.55,125809.8223615465,7.1774,7.1804,7.1743,7.1804,125809.8224
2005-06-29 15:05:00,23.56,23.56,23.55,23.55,46185.99791013584,7.1835,7.1835,7.1804,7.1804,46185.9979
2005-06-29 15:10:00,23.55,23.55,23.54,23.54,69592.47648902821,7.1804,7.1804,7.1774,7.1774,69592.4765
2005-06-29 15:15:00,23.54,23.57,23.54,23.55,98641.5882967607,7.1774,7.1865,7.1774,7.1804,98641.5883
2005-06-29 15:20:00,23.55,23.55,23.54,23.54,87356.32183908045,7.1804,7.1804,7.1774,7.1774,87356.3218
2005-06-29 15:25:00,23.55,23.55,23.52,23.55,129989.55067920584,7.1804,7.1804,7.1713,7.1804,129989.5507
2005-06-29 15:30:00,23.55,23.56,23.54,23.55,156530.82549634273,7.1804,7.1835,7.1774,7.1804,156530.8255
2005-06-29 15:35:00,23.55,23.58,23.54,23.57,72727.27272727272,7.1804,7.1896,7.1774,7.1865,72727.2727
2005-06-29 15:40:00,23.57,23.58,23.56,23.57,114106.58307210031,7.1865,7.1896,7.1835,7.1865,114106.5831
2005-06-29 15:45:00,23.57,23.59,23.57,23.59,110762.80041797285,7.1865,7.1926,7.1865,7.1926,110762.8004
2005-06-29 15:50:00,23.59,23.59,23.57,23.58,131452.4555903866,7.1926,7.1926,7.1865,7.1896,131452.4556
2005-06-29 15:55:00,23.58,23.58,23.55,23.56,202507.8369905956,7.1896,7.1896,7.1804,7.1835,202507.837
2005-06-30 09:30:00,23.45,23.48,23.44,23.44,675235.1097178683,7.1499,7.1591,7.1469,7.1469,675235.1097
2005-06-30 09:35:00,23.44,23.51,23.44,23.5,137513.0616509927,7.1469,7.1682,7.1469,7.1652,137513.0617
2005-06-30 09:40:00,23.5,23.52,23.45,23.46,160919.54022988505,7.1652,7.1713,7.1499,7.153,160919.5402
2005-06-30 09:45:00,23.45,23.48,23.45,23.45,183072.1003134796,7.1499,7.1591,7.1499,7.1499,183072.1003
2005-06-30 09:50:00,23.45,23.48,23.45,23.47,100940.43887147336,7.1499,7.1591,7.1499,7.156,100940.4389
2005-06-30 09:55:00,23.47,23.47,23.43,23.45,66248.69383490073,7.156,7.156,7.1438,7.1499,66248.6938
2005-06-30 10:00:00,23.45,23.45,23.4,23.44,73354.23197492163,7.1499,7.1499,7.1347,7.1469,73354.232
2005-06-30 10:05:00,23.45,23.48,23.44,23.47,134378.26541274818,7.1499,7.1591,7.1469,7.156,134378.2654
2005-06-30 10:10:00,23.47,23.48,23.46,23.47,27586.206896551725,7.156,7.1591,7.153,7.156,27586.2069
2005-06-30 10:15:00,23.47,23.47,23.45,23.46,101358.41170323928,7.156,7.156,7.1499,7.153,101358.4117
2005-06-30 10:20:00,23.46,23.46,23.45,23.45,34064.78578892372,7.153,7.153,7.1499,7.1499,34064.7858
2005-06-30 10:25:00,23.45,23.47,23.45,23.46,36363.63636363636,7.1499,7.156,7.1499,7.153,36363.6364
2005-06-30 10:30:00,23.46,23.48,23.46,23.48,127481.71368861024,7.153,7.1591,7.153,7.1591,127481.7137
2005-06-30 10:35:00,23.47,23.48,23.47,23.48,41797.28317659352,7.156,7.1591,7.156,7.1591,41797.2832
2005-06-30 10:40:00,23.47,23.49,23.47,23.49,35318.70428422152,7.156,7.1621,7.156,7.1621,35318.7043
2005-06-30 10:45:00,23.48,23.48,23.46,23.47,49320.79414838035,7.1591,7.1591,7.153,7.156,49320.7941
2005-06-30 10:50:00,23.47,23.48,23.46,23.48,44723.09299895506,7.156,7.1591,7.153,7.1591,44723.093
2005-06-30 10:55:00,23.48,23.48,23.45,23.45,46394.984326018806,7.1591,7.1591,7.1499,7.1499,46394.9843
2005-06-30 11:00:00,23.46,23.46,23.42,23.45,62695.92476489028,7.153,7.153,7.1408,7.1499,62695.9248
2005-06-30 11:05:00,23.44,23.46,23.42,23.45,76698.01462904911,7.1469,7.153,7.1408,7.1499,76698.0146
2005-06-30 11:10:00,23.45,23.46,23.44,23.46,73354.23197492163,7.1499,7.153,7.1469,7.153,73354.232
2005-06-30 11:15:00,23.46,23.47,23.45,23.45,112434.69174503656,7.153,7.156,7.1499,7.1499,112434.6917
2005-06-30 11:20:00,23.45,23.46,23.43,23.46,47857.88923719958,7.1499,7.153,7.1438,7.153,47857.8892
2005-06-30 11:25:00,23.45,23.46,23.45,23.46,29676.0710553814,7.1499,7.153,7.1499,7.153,29676.0711
2005-06-30 11:30:00,23.46,23.48,23.46,23.48,110135.84117032393,7.153,7.1591,7.153,7.1591,110135.8412
2005-06-30 11:35:00,23.48,23.49,23.46,23.47,41170.32392894461,7.1591,7.1621,7.153,7.156,41170.3239
2005-06-30 11:40:00,23.47,23.48,23.46,23.46,88192.26750261233,7.156,7.1591,7.153,7.153,88192.2675
2005-06-30 11:45:00,23.46,23.47,23.46,23.47,92789.9686520376,7.153,7.156,7.153,7.156,92789.9687
2005-06-30 11:50:00,23.47,23.47,23.46,23.47,39289.44618599791,7.156,7.156,7.153,7.156,39289.4462
2005-06-30 11:55:00,23.47,23.48,23.47,23.48,91954.02298850576,7.156,7.1591,7.156,7.1591,91954.023
2005-06-30 12:00:00,23.48,23.48,23.47,23.48,22988.50574712644,7.1591,7.1591,7.156,7.1591,22988.5057
2005-06-30 12:05:00,23.48,23.49,23.48,23.49,27795.19331243469,7.1591,7.1621,7.1591,7.1621,27795.1933
2005-06-30 12:10:00,23.49,23.49,23.48,23.48,30303.0303030303,7.1621,7.1621,7.1591,7.1591,30303.0303
2005-06-30 12:15:00,23.49,23.49,23.48,23.49,35109.71786833856,7.1621,7.1621,7.1591,7.1621,35109.7179
2005-06-30 12:20:00,23.49,23.49,23.48,23.49,21525.600835945665,7.1621,7.1621,7.1591,7.1621,21525.6008
2005-06-30 12:25:00,23.48,23.5,23.48,23.5,32810.86729362591,7.1591,7.1652,7.1591,7.1652,32810.8673
2005-06-30 12:30:00,23.49,23.5,23.49,23.5,58307.21003134796,7.1621,7.1652,7.1621,7.1652,58307.21
2005-06-30 12:35:00,23.5,23.51,23.49,23.5,59979.1013584117,7.1652,7.1682,7.1621,7.1652,59979.1014
2005-06-30 12:40:00,23.5,23.5,23.47,23.48,25078.36990595611,7.1652,7.1652,7.156,7.1591,25078.3699
2005-06-30 12:45:00,23.48,23.49,23.47,23.49,31974.92163009404,7.1591,7.1621,7.156,7.1621,31974.9216
2005-06-30 12:50:00,23.5,23.51,23.46,23.49,90700.10449320794,7.1652,7.1682,7.153,7.1621,90700.1045
2005-06-30 12:55:00,23.49,23.5,23.48,23.49,26123.30198537095,7.1621,7.1652,7.1591,7.1621,26123.302
2005-06-30 13:00:00,23.49,23.5,23.48,23.49,25705.329153605016,7.1621,7.1652,7.1591,7.1621,25705.3292
2005-06-30 13:05:00,23.49,23.51,23.49,23.5,33646.81295715778,7.1621,7.1682,7.1621,7.1652,33646.813
2005-06-30 13:10:00,23.5,23.51,23.49,23.49,53082.54963427377,7.1652,7.1682,7.1621,7.1621,53082.5496
2005-06-30 13:15:00,23.49,23.51,23.48,23.48,38244.51410658307,7.1621,7.1682,7.1591,7.1591,38244.5141
2005-06-30 13:20:00,23.49,23.5,23.48,23.49,15882.967607105538,7.1621,7.1652,7.1591,7.1621,15882.9676
2005-06-30 13:25:00,23.49,23.5,23.49,23.5,22361.54649947753,7.1621,7.1652,7.1621,7.1652,22361.5465
2005-06-30 13:30:00,23.5,23.5,23.47,23.49,138766.98014629047,7.1652,7.1652,7.156,7.1621,138766.9801
2005-06-30 13:35:00,23.49,23.49,23.48,23.49,30512.01671891327,7.1621,7.1621,7.1591,7.1621,30512.0167
2005-06-30 13:40:00,23.49,23.49,23.48,23.49,258725.18286311388,7.1621,7.1621,7.1591,7.1621,258725.1829
2005-06-30 13:45:00,23.48,23.49,23.48,23.49,19853.70950888192,7.1591,7.1621,7.1591,7.1621,19853.7095
2005-06-30 13:50:00,23.49,23.5,23.48,23.49,63322.88401253918,7.1621,7.1652,7.1591,7.1621,63322.884
2005-06-30 13:55:00,23.49,23.52,23.49,23.51,48902.82131661442,7.1621,7.1713,7.1621,7.1682,48902.8213
2005-06-30 14:00:00,23.51,23.52,23.49,23.5,45768.0250783699,7.1682,7.1713,7.1621,7.1652,45768.0251
2005-06-30 14:05:00,23.49,23.51,23.49,23.5,24451.41065830721,7.1621,7.1682,7.1621,7.1652,24451.4107
2005-06-30 14:10:00,23.5,23.51,23.49,23.51,46394.984326018806,7.1652,7.1682,7.1621,7.1682,46394.9843
2005-06-30 14:15:00,23.51,23.52,23.48,23.5,133751.30616509926,7.1682,7.1713,7.1591,7.1652,133751.3062
2005-06-30 14:20:00,23.5,23.5,23.41,23.46,173876.69801462904,7.1652,7.1652,7.1377,7.153,173876.698
2005-06-30 14:25:00,23.46,23.48,23.45,23.47,156530.82549634273,7.153,7.1591,7.1499,7.156,156530.8255
2005-06-30 14:30:00,23.47,23.48,23.42,23.45,161337.513061651,7.156,7.1591,7.1408,7.1499,161337.5131
2005-06-30 14:35:00,23.45,23.46,23.42,23.44,128108.67293625914,7.1499,7.153,7.1408,7.1469,128108.6729
2005-06-30 14:40:00,23.44,23.48,23.43,23.45,122048.06687565308,7.1469,7.1591,7.1438,7.1499,122048.0669
2005-06-30 14:45:00,23.45,23.47,23.45,23.46,94670.84639498431,7.1499,7.156,7.1499,7.153,94670.8464
2005-06-30 14:50:00,23.46,23.47,23.44,23.46,320585.1619644723,7.153,7.156,7.1469,7.153,320585.162
2005-06-30 14:55:00,23.46,23.5,23.46,23.47,112016.71891327064,7.153,7.1652,7.153,7.156,112016.7189
2005-06-30 15:00:00,23.47,23.48,23.46,23.46,67293.62591431556,7.156,7.1591,7.153,7.153,67293.6259
2005-06-30 15:05:00,23.46,23.48,23.45,23.46,144618.59979101358,7.153,7.1591,7.1499,7.153,144618.5998
2005-06-30 15:10:00,23.46,23.48,23.44,23.47,82758.62068965517,7.153,7.1591,7.1469,7.156,82758.6207
2005-06-30 15:15:00,23.45,23.49,23.45,23.48,58516.19644723093,7.1499,7.1621,7.1499,7.1591,58516.1964
2005-06-30 15:20:00,23.49,23.49,23.45,23.46,254963.42737722048,7.1621,7.1621,7.1499,7.153,254963.4274
2005-06-30 15:25:00,23.46,23.47,23.43,23.45,268756.5308254964,7.153,7.156,7.1438,7.1499,268756.5308
2005-06-30 15:30:00,23.45,23.45,23.4,23.42,215256.00835945664,7.1499,7.1499,7.1347,7.1408,215256.0084
2005-06-30 15:35:00,23.42,23.45,23.42,23.45,184952.9780564264,7.1408,7.1499,7.1408,7.1499,184952.9781
2005-06-30 15:40:00,23.45,23.45,23.41,23.43,271264.3678160919,7.1499,7.1499,7.1377,7.1438,271264.3678
2005-06-30 15:45:00,23.43,23.45,23.42,23.45,299477.5339602926,7.1438,7.1499,7.1408,7.1499,299477.534
2005-06-30 15:50:00,23.45,23.45,23.43,23.44,295506.7920585162,7.1499,7.1499,7.1438,7.1469,295506.7921
2005-06-30 15:55:00,23.44,23.46,23.44,23.45,485893.4169278997,7.1469,7.153,7.1469,7.1499,485893.4169
2005-07-01 09:30:00,23.56,23.63,23.56,23.63,272309.2998955068,7.1835,7.2048,7.1835,7.2048,272309.2999
2005-07-01 09:35:00,23.64,23.66,23.6,23.6,98850.57471264368,7.2079,7.214,7.1957,7.1957,98850.5747
2005-07-01 09:40:00,23.59,23.62,23.57,23.59,286311.3897596656,7.1926,7.2018,7.1865,7.1926,286311.3898
2005-07-01 09:45:00,23.57,23.65,23.57,23.62,132915.3605015674,7.1865,7.2109,7.1865,7.2018,132915.3605
2005-07-01 09:50:00,23.62,23.66,23.59,23.65,140856.84430512018,7.2018,7.214,7.1926,7.2109,140856.8443
2005-07-01 09:55:00,23.65,23.74,23.65,23.72,85266.45768025078,7.2109,7.2384,7.2109,7.2323,85266.4577
2005-07-01 10:00:00,23.75,23.75,23.69,23.72,239707.41901776384,7.2414,7.2414,7.2231,7.2323,239707.419
2005-07-01 10:05:00,23.72,23.73,23.7,23.71,78369.90595611285,7.2323,7.2353,7.2262,7.2292,78369.906
2005-07-01 10:10:00,23.71,23.72,23.7,23.72,76071.0553814002,7.2292,7.2323,7.2262,7.2323,76071.0554
2005-07-01 10:15:00,23.73,23.73,23.67,23.68,71891.32706374086,7.2353,7.2353,7.217,7.2201,71891.3271
2005-07-01 10:20:00,23.67,23.68,23.64,23.65,78160.91954022988,7.217,7.2201,7.2079,7.2109,78160.9195
2005-07-01 10:25:00,23.65,23.7,23.64,23.69,120585.16196447233,7.2109,7.2262,7.2079,7.2231,120585.162
2005-07-01 10:30:00,23.69,23.71,23.68,23.7,66248.69383490073,7.2231,7.2292,7.2201,7.2262,66248.6938
2005-07-01 10:35:00,23.69,23.69,23.67,23.68,47439.91640543364,7.2231,7.2231,7.217,7.2201,47439.9164
2005-07-01 10:40:00,23.68,23.68,23.66,23.66,30512.01671891327,7.2201,7.2201,7.214,7.214,30512.0167
2005-07-01 10:45:00,23.67,23.68,23.66,23.67,62695.92476489028,7.217,7.2201,7.214,7.217,62695.9248
2005-07-01 10:50:00,23.66,23.69,23.66,23.69,79205.85161964472,7.214,7.2231,7.214,7.2231,79205.8516
2005-07-01 10:55:00,23.69,23.69,23.63,23.63,38035.5276907001,7.2231,7.2231,7.2048,7.2048,38035.5277
2005-07-01 11:00:00,23.65,23.65,23.56,23.57,85057.4712643678,7.2109,7.2109,7.1835,7.1865,85057.4713
2005-07-01 11:05:00,23.56,23.6,23.55,23.59,113061.65099268548,7.1835,7.1957,7.1804,7.1926,113061.651
2005-07-01 11:10:00,23.59,23.6,23.58,23.58,35109.71786833856,7.1926,7.1957,7.1896,7.1896,35109.7179
2005-07-01 11:15:00,23.57,23.61,23.57,23.61,21734.58725182863,7.1865,7.1987,7.1865,7.1987,21734.5873
2005-07-01 11:20:00,23.61,23.63,23.57,23.62,50783.69905956113,7.1987,7.2048,7.1865,7.2018,50783.6991
2005-07-01 11:25:00,23.62,23.65,23.62,23.64,34273.772204806686,7.2018,7.2109,7.2018,7.2079,34273.7722
2005-07-01 11:30:00,23.64,23.64,23.61,23.62,587878.7878787878,7.2079,7.2079,7.1987,7.2018,587878.7879
2005-07-01 11:35:00,23.62,23.66,23.61,23.65,37617.55485893417,7.2018,7.214,7.1987,7.2109,37617.5549
2005-07-01 11:40:00,23.65,23.66,23.63,23.63,35318.70428422152,7.2109,7.214,7.2048,7.2048,35318.7043
2005-07-01 11:45:00,23.64,23.64,23.62,23.64,20898.64158829676,7.2079,7.2079,7.2018,7.2079,20898.6416
2005-07-01 11:50:00,23.64,23.64,23.61,23.62,31556.948798328107,7.2079,7.2079,7.1987,7.2018,31556.9488
2005-07-01 11:55:00,23.62,23.63,23.57,23.58,40334.37826541275,7.2018,7.2048,7.1865,7.1896,40334.3783
2005-07-01 12:00:00,23.58,23.58,23.55,23.57,37199.58202716823,7.1896,7.1896,7.1804,7.1865,37199.582
2005-07-01 12:05:00,23.57,23.6,23.55,23.59,34273.772204806686,7.1865,7.1957,7.1804,7.1926,34273.7722
2005-07-01 12:10:00,23.58,23.6,23.57,23.58,26541.274817136884,7.1896,7.1957,7.1865,7.1896,26541.2748
2005-07-01 12:15:00,23.58,23.58,23.52,23.54,35109.71786833856,7.1896,7.1896,7.1713,7.1774,35109.7179
2005-07-01 12:20:00,23.54,23.58,23.54,23.56,26123.30198537095,7.1774,7.1896,7.1774,7.1835,26123.302
2005-07-01 12:25:00,23.55,23.56,23.53,23.54,27168.23406478579,7.1804,7.1835,7.1743,7.1774,27168.2341
2005-07-01 12:30:00,23.53,23.54,23.51,23.53,40334.37826541275,7.1743,7.1774,7.1682,7.1743,40334.3783
2005-07-01 12:35:00,23.53,23.57,23.53,23.56,32810.86729362591,7.1743,7.1865,7.1743,7.1835,32810.8673
2005-07-01 12:40:00,23.55,23.56,23.54,23.54,24033.437826541274,7.1804,7.1835,7.1774,7.1774,24033.4378
2005-07-01 12:45:00,23.54,23.57,23.53,23.57,28213.166144200623,7.1774,7.1865,7.1743,7.1865,28213.1661
2005-07-01 12:50:00,23.57,23.58,23.49,23.53,67502.61233019854,7.1865,7.1896,7.1621,7.1743,67502.6123
2005-07-01 12:55:00,23.52,23.54,23.5,23.5,31347.96238244514,7.1713,7.1774,7.1652,7.1652,31347.9624
2005-07-01 13:00:00,23.5,23.5,23.48,23.48,49947.75339602926,7.1652,7.1652,7.1591,7.1591,49947.7534
2005-07-01 13:05:00,23.48,23.48,23.47,23.48,21734.58725182863,7.1591,7.1591,7.156,7.1591,21734.5873
2005-07-01 13:10:00,23.48,23.49,23.48,23.48,26332.28840125392,7.1591,7.1621,7.1591,7.1591,26332.2884
2005-07-01 13:15:00,23.49,23.49,23.48,23.48,15673.98119122257,7.1621,7.1621,7.1591,7.1591,15673.9812
2005-07-01 13:20:00,23.48,23.62,23.47,23.47,72518.28631138976,7.1591,7.2018,7.156,7.156,72518.2863
2005-07-01 13:25:00,23.47,23.48,23.47,23.48,12957.157784743991,7.156,7.1591,7.156,7.1591,12957.1578
2005-07-01 13:30:00,23.48,23.48,23.46,23.46,39289.44618599791,7.1591,7.1591,7.153,7.153,39289.4462
2005-07-01 13:35:00,23.47,23.48,23.46,23.47,55590.38662486938,7.156,7.1591,7.153,7.156,55590.3866
2005-07-01 13:40:00,23.47,23.47,23.45,23.46,25496.342737722047,7.156,7.156,7.1499,7.153,25496.3427
2005-07-01 13:45:00,23.45,23.47,23.44,23.47,46185.99791013584,7.1499,7.156,7.1469,7.156,46185.9979
2005-07-01 13:50:00,23.47,23.49,23.46,23.47,51410.65830721003,7.156,7.1621,7.153,7.156,51410.6583
2005-07-01 13:55:00,23.47,23.47,23.45,23.45,47021.94357366771,7.156,7.156,7.1499,7.1499,47021.9436
2005-07-01 14:00:00,23.45,23.48,23.45,23.47,45768.0250783699,7.1499,7.1591,7.1499,7.156,45768.0251
2005-07-01 14:05:00,23.47,23.48,23.45,23.48,45977.01149425288,7.156,7.1591,7.1499,7.1591,45977.0115
2005-07-01 14:10:00,23.48,23.49,23.44,23.44,32392.89446185997,7.1591,7.1621,7.1469,7.1469,32392.8945
2005-07-01 14:15:00,23.45,23.45,23.44,23.45,256426.3322884013,7.1499,7.1499,7.1469,7.1499,256426.3323
2005-07-01 14:20:00,23.45,23.46,23.45,23.45,64158.82967607105,7.1499,7.153,7.1499,7.1499,64158.8297
2005-07-01 14:25:00,23.45,23.45,23.44,23.45,51201.67189132706,7.1499,7.1499,7.1469,7.1499,51201.6719
2005-07-01 14:30:00,23.45,23.48,23.44,23.45,81713.68861024034,7.1499,7.1591,7.1469,7.1499,81713.6886
2005-07-01 14:35:00,23.45,23.46,23.45,23.45,50574.71264367816,7.1499,7.153,7.1499,7.1499,50574.7126
2005-07-01 14:40:00,23.45,23.46,23.43,23.46,42633.22884012539,7.1499,7.153,7.1438,7.153,42633.2288
2005-07-01 14:45:00,23.46,23.46,23.45,23.45,44305.12016718913,7.153,7.153,7.1499,7.1499,44305.1202
2005-07-01 14:50:00,23.45,23.46,23.45,23.45,81713.68861024034,7.1499,7.153,7.1499,7.1499,81713.6886
2005-07-01 14:55:00,23.45,23.45,23.44,23.45,231765.93521421103,7.1499,7.1499,7.1469,7.1499,231765.9352
2005-07-01 15:00:00,23.45,23.46,23.45,23.46,119749.21630094045,7.1499,7.153,7.1499,7.153,119749.2163
2005-07-01 15:05:00,23.46,23.47,23.46,23.46,65621.73458725182,7.153,7.156,7.153,7.153,65621.7346
2005-07-01 15:10:00,23.46,23.47,23.45,23.47,35945.66353187043,7.153,7.156,7.1499,7.156,35945.6635
2005-07-01 15:15:00,23.46,23.46,23.45,23.45,135841.17032392893,7.153,7.153,7.1499,7.1499,135841.1703
2005-07-01 15:20:00,23.45,23.45,23.44,23.45,100940.43887147336,7.1499,7.1499,7.1469,7.1499,100940.4389
2005-07-01 15:25:00,23.45,23.48,23.45,23.46,94252.87356321838,7.1499,7.1591,7.1499,7.153,94252.8736
2005-07-01 15:30:00,23.47,23.49,23.46,23.48,53291.53605015674,7.156,7.1621,7.153,7.1591,53291.5361
2005-07-01 15:35:00,23.48,23.48,23.45,23.46,60188.08777429467,7.1591,7.1591,7.1499,7.153,60188.0878
2005-07-01 15:40:00,23.46,23.46,23.44,23.45,85266.45768025078,7.153,7.153,7.1469,7.1499,85266.4577
2005-07-01 15:45:00,23.45,23.46,23.44,23.46,212121.21212121213,7.1499,7.153,7.1469,7.153,212121.2121
2005-07-01 15:50:00,23.46,23.49,23.45,23.49,84221.52560083594,7.153,7.1621,7.1499,7.1621,84221.5256
2005-07-01 15:55:00,23.49,23.5,23.48,23.48,126854.75444096132,7.1621,7.1652,7.1591,7.1591,126854.7544
2005-07-05 09:30:00,23.41,23.5,23.4,23.46,242006.26959247648,7.1377,7.1652,7.1347,7.153,242006.2696
2005-07-05 09:35:00,23.46,23.48,23.42,23.45,61024.03343782654,7.153,7.1591,7.1408,7.1499,61024.0334
2005-07-05 09:40:00,23.44,23.45,23.41,23.45,51201.67189132706,7.1469,7.1499,7.1377,7.1499,51201.6719
2005-07-05 09:45:00,23.46,23.49,23.45,23.48,40543.36468129572,7.153,7.1621,7.1499,7.1591,40543.3647
2005-07-05 09:50:00,23.48,23.48,23.4,23.42,86729.36259143155,7.1591,7.1591,7.1347,7.1408,86729.3626
2005-07-05 09:55:00,23.42,23.44,23.41,23.42,44514.1065830721,7.1408,7.1469,7.1377,7.1408,44514.1066
2005-07-05 10:00:00,23.42,23.43,23.38,23.43,44096.133751306166,7.1408,7.1438,7.1286,7.1438,44096.1338
2005-07-05 10:05:00,23.42,23.45,23.41,23.43,30512.01671891327,7.1408,7.1499,7.1377,7.1438,30512.0167
2005-07-05 10:10:00,23.43,23.45,23.42,23.44,52037.61755485893,7.1438,7.1499,7.1408,7.1469,52037.6176
2005-07-05 10:15:00,23.44,23.48,23.44,23.44,52246.6039707419,7.1469,7.1591,7.1469,7.1469,52246.604
2005-07-05 10:20:00,23.44,23.44,23.41,23.42,44305.12016718913,7.1469,7.1469,7.1377,7.1408,44305.1202
2005-07-05 10:25:00,23.42,23.5,23.42,23.5,81922.6750261233,7.1408,7.1652,7.1408,7.1652,81922.675
2005-07-05 10:30:00,23.51,23.55,23.51,23.55,63531.87042842215,7.1682,7.1804,7.1682,7.1804,63531.8704
2005-07-05 10:35:00,23.55,23.56,23.54,23.55,24242.42424242424,7.1804,7.1835,7.1774,7.1804,24242.4242
2005-07-05 10:40:00,23.55,23.58,23.55,23.55,31556.948798328107,7.1804,7.1896,7.1804,7.1804,31556.9488
2005-07-05 10:45:00,23.55,23.59,23.55,23.59,42842.21525600836,7.1804,7.1926,7.1804,7.1926,42842.2153
2005-07-05 10:50:00,23.6,23.62,23.58,23.58,47857.88923719958,7.1957,7.2018,7.1896,7.1896,47857.8892
2005-07-05 10:55:00,23.6,23.63,23.59,23.61,29049.111807732497,7.1957,7.2048,7.1926,7.1987,29049.1118
2005-07-05 11:00:00,23.62,23.63,23.59,23.59,43260.188087774295,7.2018,7.2048,7.1926,7.1926,43260.1881
2005-07-05 11:05:00,23.59,23.61,23.59,23.59,45559.038662486935,7.1926,7.1987,7.1926,7.1926,45559.0387
2005-07-05 11:10:00,23.59,23.64,23.59,23.62,55590.38662486938,7.1926,7.2079,7.1926,7.2018,55590.3866
2005-07-05 11:15:00,23.61,23.61,23.58,23.58,51410.65830721003,7.1987,7.1987,7.1896,7.1896,51410.6583
2005-07-05 11:20:00,23.58,23.58,23.55,23.55,166980.1462904911,7.1896,7.1896,7.1804,7.1804,166980.1463
2005-07-05 11:25:00,23.54,23.58,23.53,23.55,73354.23197492163,7.1774,7.1896,7.1743,7.1804,73354.232
2005-07-05 11:30:00,23.55,23.56,23.51,23.51,74190.1776384535,7.1804,7.1835,7.1682,7.1682,74190.1776
2005-07-05 11:35:00,23.51,23.51,23.5,23.5,56426.33228840125,7.1682,7.1682,7.1652,7.1652,56426.3323
2005-07-05 11:40:00,23.5,23.5,23.47,23.47,87356.32183908045,7.1652,7.1652,7.156,7.156,87356.3218
2005-07-05 11:45:00,23.47,23.49,23.46,23.49,53709.50888192267,7.156,7.1621,7.153,7.1621,53709.5089
2005-07-05 11:50:00,23.49,23.49,23.48,23.49,48693.834900731454,7.1621,7.1621,7.1591,7.1621,48693.8349
2005-07-05 11:55:00,23.5,23.5,23.47,23.5,54127.481713688605,7.1652,7.1652,7.156,7.1652,54127.4817
2005-07-05 12:00:00,23.48,23.51,23.47,23.49,38871.47335423197,7.1591,7.1682,7.156,7.1621,38871.4734
2005-07-05 12:05:00,23.49,23.49,23.48,23.48,42215.25600835946,7.1621,7.1621,7.1591,7.1591,42215.256
2005-07-05 12:10:00,23.48,23.49,23.47,23.49,10240.334378265412,7.1591,7.1621,7.156,7.1621,10240.3344
2005-07-05 12:15:00,23.49,23.5,23.47,23.48,29676.0710553814,7.1621,7.1652,7.156,7.1591,29676.0711
2005-07-05 12:20:00,23.49,23.52,23.49,23.5,48484.84848484848,7.1621,7.1713,7.1621,7.1652,48484.8485
2005-07-05 12:25:00,23.51,23.59,23.51,23.59,61024.03343782654,7.1682,7.1926,7.1682,7.1926,61024.0334
2005-07-05 12:30:00,23.59,23.61,23.59,23.6,68129.57157784744,7.1926,7.1987,7.1926,7.1957,68129.5716
2005-07-05 12:35:00,23.61,23.61,23.58,23.59,51201.67189132706,7.1987,7.1987,7.1896,7.1926,51201.6719
2005-07-05 12:40:00,23.59,23.6,23.57,23.59,76907.00104493208,7.1926,7.1957,7.1865,7.1926,76907.001
2005-07-05 12:45:00,23.59,23.6,23.59,23.59,23824.451410658305,7.1926,7.1957,7.1926,7.1926,23824.4514
2005-07-05 12:50:00,23.59,23.6,23.58,23.59,58098.223615465,7.1926,7.1957,7.1896,7.1926,58098.2236
2005-07-05 12:55:00,23.59,23.59,23.58,23.58,27586.206896551725,7.1926,7.1926,7.1896,7.1896,27586.2069
2005-07-05 13:00:00,23.58,23.58,23.54,23.55,52664.57680250784,7.1896,7.1896,7.1774,7.1804,52664.5768
2005-07-05 13:05:00,23.54,23.55,23.49,23.51,98850.57471264368,7.1774,7.1804,7.1621,7.1682,98850.5747
2005-07-05 13:10:00,23.5,23.52,23.48,23.48,35527.69070010449,7.1652,7.1713,7.1591,7.1591,35527.6907
2005-07-05 13:15:00,23.48,23.48,23.47,23.48,54545.454545454544,7.1591,7.1591,7.156,7.1591,54545.4545
2005-07-05 13:20:00,23.48,23.48,23.47,23.48,58725.18286311389,7.1591,7.1591,7.156,7.1591,58725.1829
2005-07-05 13:25:00,23.48,23.48,23.44,23.44,95924.76489028212,7.1591,7.1591,7.1469,7.1469,95924.7649
2005-07-05 13:30:00,23.44,23.45,23.44,23.45,36572.62277951933,7.1469,7.1499,7.1469,7.1499,36572.6228
2005-07-05 13:35:00,23.45,23.47,23.44,23.45,131034.48275862068,7.1499,7.156,7.1469,7.1499,131034.4828
2005-07-05 13:40:00,23.45,23.49,23.45,23.48,80041.7972831766,7.1499,7.1621,7.1499,7.1591,80041.7973
2005-07-05 13:45:00,23.48,23.49,23.45,23.49,98850.57471264368,7.1591,7.1621,7.1499,7.1621,98850.5747
2005-07-05 13:50:00,23.49,23.49,23.46,23.47,27377.220480668755,7.1621,7.1621,7.153,7.156,27377.2205
2005-07-05 13:55:00,23.46,23.49,23.45,23.45,34691.74503657262,7.153,7.1621,7.1499,7.1499,34691.745
2005-07-05 14:00:00,23.44,23.47,23.44,23.45,61442.00626959247,7.1469,7.156,7.1469,7.1499,61442.0063
2005-07-05 14:05:00,23.45,23.48,23.44,23.46,306583.0721003135,7.1499,7.1591,7.1469,7.153,306583.0721
2005-07-05 14:10:00,23.46,23.47,23.45,23.46,29467.08463949844,7.153,7.156,7.1499,7.153,29467.0846
2005-07-05 14:15:00,23.46,23.47,23.44,23.47,52455.59038662487,7.153,7.156,7.1469,7.156,52455.5904
2005-07-05 14:20:00,23.47,23.47,23.46,23.47,40125.39184952978,7.156,7.156,7.153,7.156,40125.3918
2005-07-05 14:25:00,23.47,23.47,23.46,23.46,28213.166144200623,7.156,7.156,7.153,7.153,28213.1661
2005-07-05 14:30:00,23.47,23.47,23.46,23.46,34482.75862068965,7.156,7.156,7.153,7.153,34482.7586
2005-07-05 14:35:00,23.47,23.47,23.46,23.46,47439.91640543364,7.156,7.156,7.153,7.153,47439.9164
2005-07-05 14:40:00,23.46,23.48,23.46,23.47,111598.7460815047,7.153,7.1591,7.153,7.156,111598.7461
2005-07-05 14:45:00,23.48,23.48,23.44,23.46,138557.99373040753,7.1591,7.1591,7.1469,7.153,138557.9937
2005-07-05 14:50:00,23.46,23.47,23.46,23.47,50992.685475444094,7.153,7.156,7.153,7.156,50992.6855
2005-07-05 14:55:00,23.47,23.47,23.45,23.46,49738.76698014629,7.156,7.156,7.1499,7.153,49738.767
2005-07-05 15:00:00,23.46,23.47,23.46,23.47,57889.23719958203,7.153,7.156,7.153,7.156,57889.2372
2005-07-05 15:05:00,23.47,23.47,23.45,23.46,30512.01671891327,7.156,7.156,7.1499,7.153,30512.0167
2005-07-05 15:10:00,23.45,23.47,23.45,23.46,42215.25600835946,7.1499,7.156,7.1499,7.153,42215.256
2005-07-05 15:15:00,23.46,23.48,23.45,23.47,38244.51410658307,7.153,7.1591,7.1499,7.156,38244.5141
2005-07-05 15:20:00,23.47,23.47,23.45,23.46,58516.19644723093,7.156,7.156,7.1499,7.153,58516.1964
2005-07-05 15:25:00,23.46,23.47,23.45,23.46,86102.40334378266,7.153,7.156,7.1499,7.153,86102.4033
2005-07-05 15:30:00,23.46,23.46,23.45,23.46,67293.62591431556,7.153,7.153,7.1499,7.153,67293.6259
2005-07-05 15:35:00,23.45,23.45,23.44,23.45,76280.04179728318,7.1499,7.1499,7.1469,7.1499,76280.0418
2005-07-05 15:40:00,23.45,23.46,23.45,23.45,91327.06374085684,7.1499,7.153,7.1499,7.1499,91327.0637
2005-07-05 15:45:00,23.45,23.47,23.45,23.47,144200.62695924763,7.1499,7.156,7.1499,7.156,144200.627
2005-07-05 15:50:00,23.47,23.47,23.45,23.45,146708.46394984325,7.156,7.156,7.1499,7.1499,146708.4639
2005-07-05 15:55:00,23.45,23.45,23.42,23.42,170114.9425287356,7.1499,7.1499,7.1408,7.1408,170114.9425
2005-07-06 09:30:00,23.42,23.44,23.37,23.38,132497.38766980145,7.1408,7.1469,7.1255,7.1286,132497.3877
2005-07-06 09:35:00,23.38,23.43,23.37,23.39,71891.32706374086,7.1286,7.1438,7.1255,7.1316,71891.3271
2005-07-06 09:40:00,23.41,23.44,23.39,23.42,93625.91431556948,7.1377,7.1469,7.1316,7.1408,93625.9143
2005-07-06 09:45:00,23.43,23.44,23.38,23.38,64158.82967607105,7.1438,7.1469,7.1286,7.1286,64158.8297
2005-07-06 09:50:00,23.37,23.41,23.37,23.41,291954.0229885057,7.1255,7.1377,7.1255,7.1377,291954.023
2005-07-06 09:55:00,23.42,23.45,23.41,23.45,90073.14524555903,7.1408,7.1499,7.1377,7.1499,90073.1452
2005-07-06 10:00:00,23.45,23.48,23.42,23.45,63322.88401253918,7.1499,7.1591,7.1408,7.1499,63322.884
2005-07-06 10:05:00,23.45,23.46,23.42,23.44,27377.220480668755,7.1499,7.153,7.1408,7.1469,27377.2205
2005-07-06 10:10:00,23.44,23.52,23.44,23.49,96133.7513061651,7.1469,7.1713,7.1469,7.1621,96133.7513
2005-07-06 10:15:00,23.51,23.51,23.46,23.46,65412.74817136886,7.1682,7.1682,7.153,7.153,65412.7482
2005-07-06 10:20:00,23.46,23.48,23.45,23.47,40125.39184952978,7.153,7.1591,7.1499,7.156,40125.3918
2005-07-06 10:25:00,23.47,23.51,23.47,23.49,82340.64785788923,7.156,7.1682,7.156,7.1621,82340.6479
2005-07-06 10:30:00,23.49,23.52,23.48,23.51,84221.52560083594,7.1621,7.1713,7.1591,7.1682,84221.5256
2005-07-06 10:35:00,23.51,23.52,23.49,23.52,33855.799373040754,7.1682,7.1713,7.1621,7.1713,33855.7994
2005-07-06 10:40:00,23.52,23.58,23.52,23.57,129362.59143155694,7.1713,7.1896,7.1713,7.1865,129362.5914
2005-07-06 10:45:00,23.59,23.59,23.58,23.59,124764.89028213166,7.1926,7.1926,7.1896,7.1926,124764.8903
2005-07-06 10:50:00,23.58,23.59,23.54,23.57,54963.42737722048,7.1896,7.1926,7.1774,7.1865,54963.4274
2005-07-06 10:55:00,23.57,23.61,23.55,23.59,151724.13793103446,7.1865,7.1987,7.1804,7.1926,151724.1379
2005-07-06 11:00:00,23.59,23.61,23.58,23.59,67711.59874608151,7.1926,7.1987,7.1896,7.1926,67711.5987
2005-07-06 11:05:00,23.59,23.59,23.55,23.57,56217.345872518286,7.1926,7.1926,7.1804,7.1865,56217.3459
2005-07-06 11:10:00,23.57,23.57,23.51,23.52,35109.71786833856,7.1865,7.1865,7.1682,7.1713,35109.7179
2005-07-06 11:15:00,23.52,23.55,23.52,23.55,29049.111807732497,7.1713,7.1804,7.1713,7.1804,29049.1118
2005-07-06 11:20:00,23.54,23.61,23.53,23.55,47230.92998955068,7.1774,7.1987,7.1743,7.1804,47230.93
2005-07-06 11:25:00,23.54,23.56,23.53,23.53,53500.52246603971,7.1774,7.1835,7.1743,7.1743,53500.5225
2005-07-06 11:30:00,23.53,23.55,23.53,23.53,29676.0710553814,7.1743,7.1804,7.1743,7.1743,29676.0711
2005-07-06 11:35:00,23.53,23.58,23.53,23.57,37826.54127481714,7.1743,7.1896,7.1743,7.1865,37826.5413
2005-07-06 11:40:00,23.58,23.59,23.55,23.56,29676.0710553814,7.1896,7.1926,7.1804,7.1835,29676.0711
2005-07-06 11:45:00,23.55,23.56,23.52,23.52,29676.0710553814,7.1804,7.1835,7.1713,7.1713,29676.0711
2005-07-06 11:50:00,23.53,23.53,23.52,23.53,17972.831765935214,7.1743,7.1743,7.1713,7.1743,17972.8318
2005-07-06 11:55:00,23.53,23.57,23.53,23.56,24869.383490073145,7.1743,7.1865,7.1743,7.1835,24869.3835
2005-07-06 12:00:00,23.56,23.56,23.54,23.55,34482.75862068965,7.1835,7.1835,7.1774,7.1804,34482.7586
2005-07-06 12:05:00,23.55,23.57,23.54,23.55,18599.79101358412,7.1804,7.1865,7.1774,7.1804,18599.791
2005-07-06 12:10:00,23.54,23.55,23.54,23.55,18599.79101358412,7.1774,7.1804,7.1774,7.1804,18599.791
2005-07-06 12:15:00,23.55,23.57,23.55,23.56,20271.68234064785,7.1804,7.1865,7.1804,7.1835,20271.6823
2005-07-06 12:20:00,23.57,23.58,23.56,23.57,603970.7419017764,7.1865,7.1896,7.1835,7.1865,603970.7419
2005-07-06 12:25:00,23.57,23.58,23.56,23.58,189341.69278996863,7.1865,7.1896,7.1835,7.1896,189341.6928
2005-07-06 12:30:00,23.57,23.58,23.56,23.57,338349.00731452456,7.1865,7.1896,7.1835,7.1865,338349.0073
2005-07-06 12:35:00,23.57,23.57,23.56,23.57,35109.71786833856,7.1865,7.1865,7.1835,7.1865,35109.7179
2005-07-06 12:40:00,23.57,23.58,23.56,23.57,52873.5632183908,7.1865,7.1896,7.1835,7.1865,52873.5632
2005-07-06 12:45:00,23.57,23.58,23.56,23.58,39707.419017763845,7.1865,7.1896,7.1835,7.1896,39707.419
2005-07-06 12:50:00,23.58,23.59,23.56,23.56,184535.0052246604,7.1896,7.1926,7.1835,7.1835,184535.0052
2005-07-06 12:55:00,23.57,23.59,23.56,23.57,28213.166144200623,7.1865,7.1926,7.1835,7.1865,28213.1661
2005-07-06 13:00:00,23.57,23.59,23.57,23.59,20898.64158829676,7.1865,7.1926,7.1865,7.1926,20898.6416
2005-07-06 13:05:00,23.59,23.59,23.58,23.59,29258.098223615463,7.1926,7.1926,7.1896,7.1926,29258.0982
2005-07-06 13:10:00,23.58,23.59,23.57,23.59,187878.78787878787,7.1896,7.1926,7.1865,7.1926,187878.7879
2005-07-06 13:15:00,23.59,23.6,23.58,23.59,31974.92163009404,7.1926,7.1957,7.1896,7.1926,31974.9216
2005-07-06 13:20:00,23.58,23.58,23.56,23.58,61650.992685475445,7.1896,7.1896,7.1835,7.1896,61650.9927
2005-07-06 13:25:00,23.58,23.58,23.56,23.57,16091.954022988506,7.1896,7.1896,7.1835,7.1865,16091.954
2005-07-06 13:30:00,23.57,23.58,23.57,23.57,84639.49843260187,7.1865,7.1896,7.1865,7.1865,84639.4984
2005-07-06 13:35:00,23.57,23.57,23.55,23.56,681295.7157784743,7.1865,7.1865,7.1804,7.1835,681295.7158
2005-07-06 13:40:00,23.56,23.58,23.55,23.57,36363.63636363636,7.1835,7.1896,7.1804,7.1865,36363.6364
2005-07-06 13:45:00,23.57,23.58,23.57,23.57,26750.261233019854,7.1865,7.1896,7.1865,7.1865,26750.2612
2005-07-06 13:50:00,23.57,23.59,23.56,23.58,28631.13897596656,7.1865,7.1926,7.1835,7.1896,28631.139
2005-07-06 13:55:00,23.58,23.58,23.56,23.57,38453.50052246604,7.1896,7.1896,7.1835,7.1865,38453.5005
2005-07-06 14:00:00,23.57,23.57,23.55,23.56,147335.42319749217,7.1865,7.1865,7.1804,7.1835,147335.4232
2005-07-06 14:05:00,23.56,23.56,23.54,23.55,48275.86206896552,7.1835,7.1835,7.1774,7.1804,48275.8621
2005-07-06 14:10:00,23.55,23.56,23.54,23.54,49111.807732497386,7.1804,7.1835,7.1774,7.1774,49111.8077
2005-07-06 14:15:00,23.55,23.55,23.53,23.54,36990.59561128527,7.1804,7.1804,7.1743,7.1774,36990.5956
2005-07-06 14:20:00,23.53,23.54,23.48,23.52,99686.52037617554,7.1743,7.1774,7.1591,7.1713,99686.5204
2005-07-06 14:25:00,23.52,23.52,23.48,23.5,59979.1013584117,7.1713,7.1713,7.1591,7.1652,59979.1014
2005-07-06 14:30:00,23.5,23.5,23.45,23.48,192267.5026123302,7.1652,7.1652,7.1499,7.1591,192267.5026
2005-07-06 14:35:00,23.49,23.49,23.48,23.48,128735.63218390803,7.1621,7.1621,7.1591,7.1591,128735.6322
2005-07-06 14:40:00,23.48,23.5,23.48,23.5,95297.80564263322,7.1591,7.1652,7.1591,7.1652,95297.8056
2005-07-06 14:45:00,23.5,23.5,23.49,23.5,46185.99791013584,7.1652,7.1652,7.1621,7.1652,46185.9979
2005-07-06 14:50:00,23.5,23.51,23.5,23.51,68338.5579937304,7.1652,7.1682,7.1652,7.1682,68338.558
2005-07-06 14:55:00,23.51,23.51,23.49,23.51,60397.07419017764,7.1682,7.1682,7.1621,7.1682,60397.0742
2005-07-06 15:00:00,23.51,23.51,23.49,23.5,50365.72622779519,7.1682,7.1682,7.1621,7.1652,50365.7262
2005-07-06 15:05:00,23.5,23.51,23.49,23.51,49947.75339602926,7.1652,7.1682,7.1621,7.1682,49947.7534
2005-07-06 15:10:00,23.51,23.52,23.48,23.49,72100.31347962382,7.1682,7.1713,7.1591,7.1621,72100.3135
2005-07-06 15:15:00,23.49,23.52,23.48,23.52,66666.66666666667,7.1621,7.1713,7.1591,7.1713,66666.6667
2005-07-06 15:20:00,23.52,23.52,23.49,23.51,104284.22152560083,7.1713,7.1713,7.1621,7.1682,104284.2215
2005-07-06 15:25:00,23.49,23.53,23.48,23.51,81713.68861024034,7.1621,7.1743,7.1591,7.1682,81713.6886
2005-07-06 15:30:00,23.51,23.53,23.5,23.52,83385.57993730408,7.1682,7.1743,7.1652,7.1713,83385.5799
2005-07-06 15:35:00,23.52,23.52,23.5,23.51,130198.53709508882,7.1713,7.1713,7.1652,7.1682,130198.5371
2005-07-06 15:40:00,23.51,23.51,23.48,23.48,121003.13479623824,7.1682,7.1682,7.1591,7.1591,121003.1348
2005-07-06 15:45:00,23.48,23.49,23.47,23.49,92371.99582027168,7.1591,7.1621,7.156,7.1621,92371.9958
2005-07-06 15:50:00,23.49,23.51,23.48,23.51,165099.2685475444,7.1621,7.1682,7.1591,7.1682,165099.2685
2005-07-06 15:55:00,23.51,23.52,23.49,23.51,210031.3479623824,7.1682,7.1713,7.1621,7.1682,210031.348
2005-07-07 09:30:00,23.37,23.39,23.31,23.37,309299.89550679206,7.1255,7.1316,7.1072,7.1255,309299.8955
2005-07-07 09:35:00,23.37,23.42,23.37,23.41,194148.3803552769,7.1255,7.1408,7.1255,7.1377,194148.3804
2005-07-07 09:40:00,23.41,23.45,23.41,23.44,105747.1264367816,7.1377,7.1499,7.1377,7.1469,105747.1264
2005-07-07 09:45:00,23.45,23.49,23.45,23.46,138140.02089864158,7.1499,7.1621,7.1499,7.153,138140.0209
2005-07-07 09:50:00,23.49,23.5,23.42,23.45,529153.6050156739,7.1621,7.1652,7.1408,7.1499,529153.605
2005-07-07 09:55:00,23.45,23.45,23.4,23.42,1191222.5705329154,7.1499,7.1499,7.1347,7.1408,1191222.5705
2005-07-07 10:00:00,23.42,23.47,23.41,23.45,148171.36886102404,7.1408,7.156,7.1377,7.1499,148171.3689
2005-07-07 10:05:00,23.46,23.47,23.44,23.45,95924.76489028212,7.153,7.156,7.1469,7.1499,95924.7649
2005-07-07 10:10:00,23.46,23.48,23.44,23.48,104284.22152560083,7.153,7.1591,7.1469,7.1591,104284.2215
2005-07-07 10:15:00,23.48,23.48,23.45,23.47,59143.15569487983,7.1591,7.1591,7.1499,7.156,59143.1557
2005-07-07 10:20:00,23.46,23.47,23.45,23.46,56426.33228840125,7.153,7.156,7.1499,7.153,56426.3323
2005-07-07 10:25:00,23.47,23.47,23.45,23.45,88610.24033437826,7.156,7.156,7.1499,7.1499,88610.2403
2005-07-07 10:30:00,23.45,23.46,23.44,23.45,398955.0679205852,7.1499,7.153,7.1469,7.1499,398955.0679
2005-07-07 10:35:00,23.44,23.46,23.44,23.45,111807.73249738768,7.1469,7.153,7.1469,7.1499,111807.7325
2005-07-07 10:40:00,23.45,23.47,23.44,23.47,114524.55590386625,7.1499,7.156,7.1469,7.156,114524.5559
2005-07-07 10:45:00,23.47,23.47,23.45,23.45,68547.54440961337,7.156,7.156,7.1499,7.1499,68547.5444
2005-07-07 10:50:00,23.45,23.45,23.4,23.42,1211494.2528735632,7.1499,7.1499,7.1347,7.1408,1211494.2529
2005-07-07 10:55:00,23.42,23.44,23.41,23.42,85266.45768025078,7.1408,7.1469,7.1377,7.1408,85266.4577
2005-07-07 11:00:00,23.42,23.42,23.38,23.39,115151.51515151517,7.1408,7.1408,7.1286,7.1316,115151.5152
2005-07-07 11:05:00,23.4,23.41,23.39,23.41,61859.97910135841,7.1347,7.1377,7.1316,7.1377,61859.9791
2005-07-07 11:10:00,23.41,23.46,23.41,23.44,172831.7659352142,7.1377,7.153,7.1377,7.1469,172831.7659
2005-07-07 11:15:00,23.44,23.44,23.42,23.44,48693.834900731454,7.1469,7.1469,7.1408,7.1469,48693.8349
2005-07-07 11:20:00,23.44,23.44,23.42,23.43,91118.07732497388,7.1469,7.1469,7.1408,7.1438,91118.0773
2005-07-07 11:25:00,23.43,23.45,23.41,23.43,72100.31347962382,7.1438,7.1499,7.1377,7.1438,72100.3135
2005-07-07 11:30:00,23.43,23.43,23.41,23.41,53500.52246603971,7.1438,7.1438,7.1377,7.1377,53500.5225
2005-07-07 11:35:00,23.42,23.45,23.4,23.44,1077533.960292581,7.1408,7.1499,7.1347,7.1469,1077533.9603
2005-07-07 11:40:00,23.43,23.45,23.43,23.43,460815.0470219436,7.1438,7.1499,7.1438,7.1438,460815.047
2005-07-07 11:45:00,23.45,23.45,23.43,23.45,52664.57680250784,7.1499,7.1499,7.1438,7.1499,52664.5768
2005-07-07 11:50:00,23.45,23.47,23.44,23.47,91745.03657262278,7.1499,7.156,7.1469,7.156,91745.0366
2005-07-07 11:55:00,23.47,23.54,23.45,23.54,77324.97387669802,7.156,7.1774,7.1499,7.1774,77324.9739
2005-07-07 12:00:00,23.54,23.54,23.48,23.48,43887.14733542319,7.1774,7.1774,7.1591,7.1591,43887.1473
2005-07-07 12:05:00,23.48,23.48,23.46,23.47,44514.1065830721,7.1591,7.1591,7.153,7.156,44514.1066
2005-07-07 12:10:00,23.48,23.49,23.47,23.48,61233.01985370951,7.1591,7.1621,7.156,7.1591,61233.0199
2005-07-07 12:15:00,23.48,23.49,23.45,23.47,90073.14524555903,7.1591,7.1621,7.1499,7.156,90073.1452
2005-07-07 12:20:00,23.47,23.48,23.46,23.46,117241.37931034484,7.156,7.1591,7.153,7.153,117241.3793
2005-07-07 12:25:00,23.46,23.47,23.46,23.46,50365.72622779519,7.153,7.156,7.153,7.153,50365.7262
2005-07-07 12:30:00,23.46,23.46,23.44,23.44,332288.4012539185,7.153,7.153,7.1469,7.1469,332288.4013
2005-07-07 12:35:00,23.45,23.46,23.44,23.46,154858.934169279,7.1499,7.153,7.1469,7.153,154858.9342
2005-07-07 12:40:00,23.46,23.46,23.45,23.46,101985.3709508882,7.153,7.153,7.1499,7.153,101985.371
2005-07-07 12:45:00,23.45,23.45,23.43,23.45,188087.77429467085,7.1499,7.1499,7.1438,7.1499,188087.7743
2005-07-07 12:50:00,23.45,23.45,23.45,23.45,121421.10762800416,7.1499,7.1499,7.1499,7.1499,121421.1076
2005-07-07 12:55:00,23.45,23.45,23.45,23.45,88192.26750261233,7.1499,7.1499,7.1499,7.1499,88192.2675
2005-07-07 13:00:00,23.45,23.46,23.44,23.45,37826.54127481714,7.1499,7.153,7.1469,7.1499,37826.5413
2005-07-07 13:05:00,23.45,23.46,23.44,23.45,444305.1201671891,7.1499,7.153,7.1469,7.1499,444305.1202
2005-07-07 13:10:00,23.45,23.46,23.44,23.46,76071.0553814002,7.1499,7.153,7.1469,7.153,76071.0554
2005-07-07 13:15:00,23.45,23.46,23.44,23.44,25496.342737722047,7.1499,7.153,7.1469,7.1469,25496.3427
2005-07-07 13:20:00,23.45,23.45,23.44,23.45,38244.51410658307,7.1499,7.1499,7.1469,7.1499,38244.5141
2005-07-07 13:25:00,23.45,23.46,23.44,23.45,91954.02298850576,7.1499,7.153,7.1469,7.1499,91954.023
2005-07-07 13:30:00,23.45,23.47,23.44,23.45,357157.7847439916,7.1499,7.156,7.1469,7.1499,357157.7847
2005-07-07 13:35:00,23.46,23.47,23.44,23.47,58934.16927899687,7.153,7.156,7.1469,7.156,58934.1693
2005-07-07 13:40:00,23.47,23.49,23.44,23.45,51410.65830721003,7.156,7.1621,7.1469,7.1499,51410.6583
2005-07-07 13:45:00,23.45,23.46,23.42,23.45,35736.67711598746,7.1499,7.153,7.1408,7.1499,35736.6771
2005-07-07 13:50:00,23.45,23.46,23.45,23.45,34691.74503657262,7.1499,7.153,7.1499,7.1499,34691.745
2005-07-07 13:55:00,23.45,23.45,23.44,23.44,130407.52351097178,7.1499,7.1499,7.1469,7.1469,130407.5235
2005-07-07 14:00:00,23.44,23.45,23.41,23.41,50992.685475444094,7.1469,7.1499,7.1377,7.1377,50992.6855
2005-07-07 14:05:00,23.41,23.44,23.41,23.43,50992.685475444094,7.1377,7.1469,7.1377,7.1438,50992.6855
2005-07-07 14:10:00,23.42,23.43,23.41,23.41,81295.71577847439,7.1408,7.1438,7.1377,7.1377,81295.7158
2005-07-07 14:15:00,23.41,23.43,23.4,23.43,39916.40543364681,7.1377,7.1438,7.1347,7.1438,39916.4054
2005-07-07 14:20:00,23.43,23.43,23.41,23.42,11703.239289446186,7.1438,7.1438,7.1377,7.1408,11703.2393
2005-07-07 14:25:00,23.42,23.43,23.41,23.41,24242.42424242424,7.1408,7.1438,7.1377,7.1377,24242.4242
2005-07-07 14:30:00,23.41,23.42,23.4,23.42,52246.6039707419,7.1377,7.1408,7.1347,7.1408,52246.604
2005-07-07 14:35:00,23.42,23.43,23.41,23.41,12957.157784743991,7.1408,7.1438,7.1377,7.1377,12957.1578
2005-07-07 14:40:00,23.41,23.41,23.39,23.4,40543.36468129572,7.1377,7.1377,7.1316,7.1347,40543.3647
2005-07-07 14:45:00,23.4,23.4,23.36,23.36,159874.60815047022,7.1347,7.1347,7.1225,7.1225,159874.6082
2005-07-07 14:50:00,23.36,23.39,23.36,23.39,61024.03343782654,7.1225,7.1316,7.1225,7.1316,61024.0334
2005-07-07 14:55:00,23.37,23.37,23.33,23.34,117659.35214211076,7.1255,7.1255,7.1133,7.1164,117659.3521
2005-07-07 15:00:00,23.33,23.43,23.33,23.42,105329.15360501569,7.1133,7.1438,7.1133,7.1408,105329.1536
2005-07-07 15:05:00,23.42,23.45,23.41,23.42,118286.31138975966,7.1408,7.1499,7.1377,7.1408,118286.3114
2005-07-07 15:10:00,23.42,23.45,23.41,23.41,47021.94357366771,7.1408,7.1499,7.1377,7.1377,47021.9436
2005-07-07 15:15:00,23.42,23.44,23.41,23.44,33855.799373040754,7.1408,7.1469,7.1377,7.1469,33855.7994
2005-07-07 15:20:00,23.44,23.45,23.42,23.43,56217.345872518286,7.1469,7.1499,7.1408,7.1438,56217.3459
2005-07-07 15:25:00,23.43,23.44,23.42,23.44,21943.5736677116,7.1438,7.1469,7.1408,7.1469,21943.5737
2005-07-07 15:30:00,23.44,23.46,23.43,23.45,83385.57993730408,7.1469,7.153,7.1438,7.1499,83385.5799
2005-07-07 15:35:00,23.45,23.46,23.44,23.46,63531.87042842215,7.1499,7.153,7.1469,7.153,63531.8704
2005-07-07 15:40:00,23.46,23.46,23.44,23.45,126854.75444096132,7.153,7.153,7.1469,7.1499,126854.7544
2005-07-07 15:45:00,23.45,23.47,23.43,23.45,196238.24451410657,7.1499,7.156,7.1438,7.1499,196238.2445
2005-07-07 15:50:00,23.45,23.45,23.44,23.45,129989.55067920584,7.1499,7.1499,7.1469,7.1499,129989.5507
2005-07-07 15:55:00,23.45,23.45,23.43,23.44,114524.55590386625,7.1499,7.1499,7.1438,7.1469,114524.5559
2005-07-08 09:30:00,23.44,23.44,23.35,23.44,191431.5569487984,7.1469,7.1469,7.1194,7.1469,191431.5569
2005-07-08 09:35:00,23.44,23.47,23.44,23.45,71264.36781609195,7.1469,7.156,7.1469,7.1499,71264.3678
2005-07-08 09:40:00,23.45,23.45,23.44,23.44,74817.1368861024,7.1499,7.1499,7.1469,7.1469,74817.1369
2005-07-08 09:45:00,23.44,23.46,23.43,23.45,72518.28631138976,7.1469,7.153,7.1438,7.1499,72518.2863
2005-07-08 09:50:00,23.45,23.45,23.44,23.45,127481.71368861024,7.1499,7.1499,7.1469,7.1499,127481.7137
2005-07-08 09:55:00,23.45,23.45,23.43,23.44,60397.07419017764,7.1499,7.1499,7.1438,7.1469,60397.0742
2005-07-08 10:00:00,23.44,23.45,23.42,23.43,59561.12852664576,7.1469,7.1499,7.1408,7.1438,59561.1285
2005-07-08 10:05:00,23.43,23.44,23.43,23.44,58725.18286311389,7.1438,7.1469,7.1438,7.1469,58725.1829
2005-07-08 10:10:00,23.44,23.45,23.4,23.42,172622.77951933123,7.1469,7.1499,7.1347,7.1408,172622.7795
2005-07-08 10:15:00,23.42,23.44,23.39,23.4,82967.60710553813,7.1408,7.1469,7.1316,7.1347,82967.6071
2005-07-08 10:20:00,23.41,23.42,23.39,23.41,38662.48693834901,7.1377,7.1408,7.1316,7.1377,38662.4869
2005-07-08 10:25:00,23.41,23.42,23.4,23.42,52873.5632183908,7.1377,7.1408,7.1347,7.1408,52873.5632
2005-07-08 10:30:00,23.42,23.47,23.42,23.46,157993.73040752352,7.1408,7.156,7.1408,7.153,157993.7304
2005-07-08 10:35:00,23.45,23.47,23.44,23.45,35109.71786833856,7.1499,7.156,7.1469,7.1499,35109.7179
2005-07-08 10:40:00,23.46,23.46,23.45,23.45,87983.28108672936,7.153,7.153,7.1499,7.1499,87983.2811
2005-07-08 10:45:00,23.45,23.47,23.45,23.46,53082.54963427377,7.1499,7.156,7.1499,7.153,53082.5496
2005-07-08 10:50:00,23.46,23.47,23.45,23.45,75026.12330198537,7.153,7.156,7.1499,7.1499,75026.1233
2005-07-08 10:55:00,23.46,23.46,23.44,23.45,53291.53605015674,7.153,7.153,7.1469,7.1499,53291.5361
2005-07-08 11:00:00,23.45,23.45,23.42,23.43,57053.29153605016,7.1499,7.1499,7.1408,7.1438,57053.2915
2005-07-08 11:05:00,23.44,23.44,23.41,23.42,24242.42424242424,7.1469,7.1469,7.1377,7.1408,24242.4242
2005-07-08 11:10:00,23.42,23.46,23.42,23.45,46812.957157784746,7.1408,7.153,7.1408,7.1499,46812.9572
2005-07-08 11:15:00,23.45,23.45,23.42,23.43,31765.93521421108,7.1499,7.1499,7.1408,7.1438,31765.9352
2005-07-08 11:20:00,23.44,23.46,23.44,23.45,22988.50574712644,7.1469,7.153,7.1469,7.1499,22988.5057
2005-07-08 11:25:00,23.46,23.46,23.44,23.44,88192.26750261233,7.153,7.153,7.1469,7.1469,88192.2675
2005-07-08 11:30:00,23.44,23.47,23.44,23.47,163009.40438871473,7.1469,7.156,7.1469,7.156,163009.4044
2005-07-08 11:35:00,23.46,23.47,23.46,23.46,46812.957157784746,7.153,7.156,7.153,7.153,46812.9572
2005-07-08 11:40:00,23.46,23.46,23.43,23.43,29049.111807732497,7.153,7.153,7.1438,7.1438,29049.1118
2005-07-08 11:45:00,23.44,23.45,23.44,23.44,18599.79101358412,7.1469,7.1499,7.1469,7.1469,18599.791
2005-07-08 11:50:00,23.44,23.45,23.44,23.45,12748.171368861023,7.1469,7.1499,7.1469,7.1499,12748.1714
2005-07-08 11:55:00,23.45,23.47,23.44,23.47,59561.12852664576,7.1499,7.156,7.1469,7.156,59561.1285
2005-07-08 12:00:00,23.47,23.49,23.47,23.47,337095.0888192267,7.156,7.1621,7.156,7.156,337095.0888
2005-07-08 12:05:00,23.47,23.48,23.47,23.48,112016.71891327064,7.156,7.1591,7.156,7.1591,112016.7189
2005-07-08 12:10:00,23.48,23.48,23.47,23.48,73563.2183908046,7.1591,7.1591,7.156,7.1591,73563.2184
2005-07-08 12:15:00,23.48,23.48,23.47,23.47,39916.40543364681,7.1591,7.1591,7.156,7.156,39916.4054
2005-07-08 12:20:00,23.47,23.47,23.47,23.47,76489.02821316614,7.156,7.156,7.156,7.156,76489.0282
2005-07-08 12:25:00,23.47,23.48,23.47,23.48,237617.55485893416,7.156,7.1591,7.156,7.1591,237617.5549
2005-07-08 12:30:00,23.48,23.5,23.48,23.49,89028.2131661442,7.1591,7.1652,7.1591,7.1621,89028.2132
2005-07-08 12:35:00,23.49,23.51,23.49,23.51,95924.76489028212,7.1621,7.1682,7.1621,7.1682,95924.7649
2005-07-08 12:40:00,23.51,23.53,23.51,23.53,37617.55485893417,7.1682,7.1743,7.1682,7.1743,37617.5549
2005-07-08 12:45:00,23.53,23.56,23.52,23.56,31138.97596656217,7.1743,7.1835,7.1713,7.1835,31138.976
2005-07-08 12:50:00,23.55,23.56,23.54,23.56,103866.2486938349,7.1804,7.1835,7.1774,7.1835,103866.2487
2005-07-08 12:55:00,23.56,23.56,23.55,23.55,42006.269592476485,7.1835,7.1835,7.1804,7.1804,42006.2696
2005-07-08 13:00:00,23.55,23.56,23.53,23.54,40752.35109717868,7.1804,7.1835,7.1743,7.1774,40752.3511
2005-07-08 13:05:00,23.54,23.59,23.54,23.59,126018.80877742948,7.1774,7.1926,7.1774,7.1926,126018.8088
2005-07-08 13:10:00,23.59,23.61,23.59,23.59,49738.76698014629,7.1926,7.1987,7.1926,7.1926,49738.767
2005-07-08 13:15:00,23.6,23.6,23.58,23.59,15047.021943573667,7.1957,7.1957,7.1896,7.1926,15047.0219
2005-07-08 13:20:00,23.59,23.59,23.58,23.59,13584.117032392896,7.1926,7.1926,7.1896,7.1926,13584.117
2005-07-08 13:25:00,23.59,23.59,23.56,23.58,35109.71786833856,7.1926,7.1926,7.1835,7.1896,35109.7179
2005-07-08 13:30:00,23.57,23.59,23.56,23.56,44932.07941483804,7.1865,7.1926,7.1835,7.1835,44932.0794
2005-07-08 13:35:00,23.56,23.57,23.56,23.56,30929.989550679205,7.1835,7.1865,7.1835,7.1835,30929.9896
2005-07-08 13:40:00,23.56,23.57,23.54,23.54,22570.5329153605,7.1835,7.1865,7.1774,7.1774,22570.5329
2005-07-08 13:45:00,23.54,23.57,23.54,23.54,75235.10971786834,7.1774,7.1865,7.1774,7.1774,75235.1097
2005-07-08 13:50:00,23.54,23.57,23.54,23.57,61442.00626959247,7.1774,7.1865,7.1774,7.1865,61442.0063
2005-07-08 13:55:00,23.56,23.57,23.56,23.56,37826.54127481714,7.1835,7.1865,7.1835,7.1835,37826.5413
2005-07-08 14:00:00,23.57,23.57,23.54,23.56,90282.131661442,7.1865,7.1865,7.1774,7.1835,90282.1317
2005-07-08 14:05:00,23.56,23.57,23.55,23.56,117659.35214211076,7.1835,7.1865,7.1804,7.1835,117659.3521
2005-07-08 14:10:00,23.56,23.58,23.56,23.58,74190.1776384535,7.1835,7.1896,7.1835,7.1896,74190.1776
2005-07-08 14:15:00,23.58,23.58,23.56,23.56,31138.97596656217,7.1896,7.1896,7.1835,7.1835,31138.976
2005-07-08 14:20:00,23.56,23.58,23.56,23.58,48066.87565308255,7.1835,7.1896,7.1835,7.1896,48066.8757
2005-07-08 14:25:00,23.58,23.59,23.57,23.58,68547.54440961337,7.1896,7.1926,7.1865,7.1896,68547.5444
2005-07-08 14:30:00,23.58,23.62,23.58,23.6,150888.1922675026,7.1896,7.2018,7.1896,7.1957,150888.1923
2005-07-08 14:35:00,23.59,23.6,23.59,23.59,589341.6927899687,7.1926,7.1957,7.1926,7.1926,589341.6928
2005-07-08 14:40:00,23.59,23.62,23.59,23.62,40752.35109717868,7.1926,7.2018,7.1926,7.2018,40752.3511
2005-07-08 14:45:00,23.61,23.63,23.61,23.61,70637.40856844305,7.1987,7.2048,7.1987,7.1987,70637.4086
2005-07-08 14:50:00,23.62,23.62,23.61,23.62,39289.44618599791,7.2018,7.2018,7.1987,7.2018,39289.4462
2005-07-08 14:55:00,23.62,23.63,23.6,23.63,38453.50052246604,7.2018,7.2048,7.1957,7.2048,38453.5005
2005-07-08 15:00:00,23.63,23.64,23.62,23.62,35945.66353187043,7.2048,7.2079,7.2018,7.2018,35945.6635
2005-07-08 15:05:00,23.62,23.64,23.62,23.63,31765.93521421108,7.2018,7.2079,7.2018,7.2048,31765.9352
2005-07-08 15:10:00,23.62,23.62,23.59,23.59,40752.35109717868,7.2018,7.2018,7.1926,7.1926,40752.3511
2005-07-08 15:15:00,23.59,23.6,23.59,23.6,38244.51410658307,7.1926,7.1957,7.1926,7.1957,38244.5141
2005-07-08 15:20:00,23.59,23.61,23.59,23.61,44096.133751306166,7.1926,7.1987,7.1926,7.1987,44096.1338
2005-07-08 15:25:00,23.61,23.66,23.61,23.66,91327.06374085684,7.1987,7.214,7.1987,7.214,91327.0637
2005-07-08 15:30:00,23.65,23.67,23.64,23.65,121839.0804597701,7.2109,7.217,7.2079,7.2109,121839.0805
2005-07-08 15:35:00,23.66,23.66,23.62,23.64,56635.31870428422,7.214,7.214,7.2018,7.2079,56635.3187
2005-07-08 15:40:00,23.63,23.65,23.62,23.62,60397.07419017764,7.2048,7.2109,7.2018,7.2018,60397.0742
2005-07-08 15:45:00,23.62,23.64,23.62,23.63,96133.7513061651,7.2018,7.2079,7.2018,7.2048,96133.7513
2005-07-08 15:50:00,23.63,23.63,23.59,23.61,175548.58934169277,7.2048,7.2048,7.1926,7.1987,175548.5893
2005-07-08 15:55:00,23.61,23.62,23.59,23.6,266875.65308254963,7.1987,7.2018,7.1926,7.1957,266875.6531
2005-07-11 09:30:00,23.73,23.73,23.68,23.68,363427.37722048064,7.2353,7.2353,7.2201,7.2201,363427.3772
2005-07-11 09:35:00,23.68,23.7,23.66,23.69,104284.22152560083,7.2201,7.2262,7.214,7.2231,104284.2215
2005-07-11 09:40:00,23.67,23.73,23.67,23.71,63740.85684430512,7.217,7.2353,7.217,7.2292,63740.8568
2005-07-11 09:45:00,23.71,23.74,23.71,23.73,130198.53709508882,7.2292,7.2384,7.2292,7.2353,130198.5371
2005-07-11 09:50:00,23.73,23.73,23.7,23.7,103866.2486938349,7.2353,7.2353,7.2262,7.2262,103866.2487
2005-07-11 09:55:00,23.7,23.72,23.69,23.7,136050.1567398119,7.2262,7.2323,7.2231,7.2262,136050.1567
2005-07-11 10:00:00,23.7,23.71,23.69,23.71,129571.57784743993,7.2262,7.2292,7.2231,7.2292,129571.5778
2005-07-11 10:05:00,23.7,23.74,23.69,23.7,86102.40334378266,7.2262,7.2384,7.2231,7.2262,86102.4033
2005-07-11 10:10:00,23.7,23.71,23.69,23.69,54336.46812957158,7.2262,7.2292,7.2231,7.2231,54336.4681
2005-07-11 10:15:00,23.69,23.7,23.68,23.7,181609.19540229885,7.2231,7.2262,7.2201,7.2262,181609.1954
2005-07-11 10:20:00,23.7,23.7,23.69,23.7,30929.989550679205,7.2262,7.2262,7.2231,7.2262,30929.9896
2005-07-11 10:25:00,23.69,23.7,23.69,23.7,31556.948798328107,7.2231,7.2262,7.2231,7.2262,31556.9488
2005-07-11 10:30:00,23.7,23.7,23.69,23.69,31974.92163009404,7.2262,7.2262,7.2231,7.2231,31974.9216
2005-07-11 10:35:00,23.69,23.7,23.69,23.7,34691.74503657262,7.2231,7.2262,7.2231,7.2262,34691.745
2005-07-11 10:40:00,23.7,23.73,23.7,23.71,38035.5276907001,7.2262,7.2353,7.2262,7.2292,38035.5277
2005-07-11 10:45:00,23.71,23.72,23.71,23.71,101776.3845350052,7.2292,7.2323,7.2292,7.2292,101776.3845
2005-07-11 10:50:00,23.71,23.74,23.71,23.73,107210.03134796236,7.2292,7.2384,7.2292,7.2353,107210.0313
2005-07-11 10:55:00,23.73,23.75,23.73,23.74,15464.994775339605,7.2353,7.2414,7.2353,7.2384,15464.9948
2005-07-11 11:00:00,23.74,23.76,23.74,23.74,20689.6551724138,7.2384,7.2444,7.2384,7.2384,20689.6552
2005-07-11 11:05:00,23.74,23.74,23.71,23.71,67711.59874608151,7.2384,7.2384,7.2292,7.2292,67711.5987
2005-07-11 11:10:00,23.71,23.75,23.71,23.75,44305.12016718913,7.2292,7.2414,7.2292,7.2414,44305.1202
2005-07-11 11:15:00,23.74,23.76,23.74,23.76,93416.92789968652,7.2384,7.2444,7.2384,7.2444,93416.9279
2005-07-11 11:20:00,23.77,23.77,23.73,23.73,42006.269592476485,7.2475,7.2475,7.2353,7.2353,42006.2696
2005-07-11 11:25:00,23.73,23.75,23.73,23.74,35527.69070010449,7.2353,7.2414,7.2353,7.2384,35527.6907
2005-07-11 11:30:00,23.73,23.73,23.73,23.73,34482.75862068965,7.2353,7.2353,7.2353,7.2353,34482.7586
2005-07-11 11:35:00,23.73,23.73,23.7,23.7,29258.098223615463,7.2353,7.2353,7.2262,7.2262,29258.0982
2005-07-11 11:40:00,23.7,23.72,23.7,23.71,36990.59561128527,7.2262,7.2323,7.2262,7.2292,36990.5956
2005-07-11 11:45:00,23.72,23.73,23.7,23.71,19017.76384535005,7.2323,7.2353,7.2262,7.2292,19017.7638
2005-07-11 11:50:00,23.7,23.72,23.69,23.72,33855.799373040754,7.2262,7.2323,7.2231,7.2323,33855.7994
2005-07-11 11:55:00,23.71,23.72,23.71,23.72,37199.58202716823,7.2292,7.2323,7.2292,7.2323,37199.582
2005-07-11 12:00:00,23.73,23.76,23.72,23.73,175339.60292580983,7.2353,7.2444,7.2323,7.2353,175339.6029
2005-07-11 12:05:00,23.73,23.73,23.71,23.72,26541.274817136884,7.2353,7.2353,7.2292,7.2323,26541.2748
2005-07-11 12:10:00,23.72,23.74,23.72,23.73,48275.86206896552,7.2323,7.2384,7.2323,7.2353,48275.8621
2005-07-11 12:15:00,23.73,23.74,23.72,23.73,11703.239289446186,7.2353,7.2384,7.2323,7.2353,11703.2393
2005-07-11 12:20:00,23.73,23.74,23.73,23.74,15882.967607105538,7.2353,7.2384,7.2353,7.2384,15882.9676
2005-07-11 12:25:00,23.73,23.74,23.71,23.71,28631.13897596656,7.2353,7.2384,7.2292,7.2292,28631.139
2005-07-11 12:30:00,23.71,23.73,23.71,23.72,35945.66353187043,7.2292,7.2353,7.2292,7.2323,35945.6635
2005-07-11 12:35:00,23.73,23.73,23.73,23.73,44096.133751306166,7.2353,7.2353,7.2353,7.2353,44096.1338
2005-07-11 12:40:00,23.73,23.74,23.72,23.72,88819.22675026122,7.2353,7.2384,7.2323,7.2323,88819.2268
2005-07-11 12:45:00,23.73,23.73,23.72,23.73,27168.23406478579,7.2353,7.2353,7.2323,7.2353,27168.2341
2005-07-11 12:50:00,23.73,23.76,23.73,23.73,112016.71891327064,7.2353,7.2444,7.2353,7.2353,112016.7189
2005-07-11 12:55:00,23.74,23.74,23.71,23.71,38453.50052246604,7.2384,7.2384,7.2292,7.2292,38453.5005
2005-07-11 13:00:00,23.71,23.73,23.7,23.71,96969.69696969696,7.2292,7.2353,7.2262,7.2292,96969.697
2005-07-11 13:05:00,23.72,23.72,23.7,23.71,24451.41065830721,7.2323,7.2323,7.2262,7.2292,24451.4107
2005-07-11 13:10:00,23.71,23.74,23.7,23.72,54127.481713688605,7.2292,7.2384,7.2262,7.2323,54127.4817
2005-07-11 13:15:00,23.72,23.73,23.71,23.72,63740.85684430512,7.2323,7.2353,7.2292,7.2323,63740.8568
2005-07-11 13:20:00,23.73,23.73,23.72,23.72,29676.0710553814,7.2353,7.2353,7.2323,7.2323,29676.0711
2005-07-11 13:25:00,23.72,23.75,23.72,23.75,93416.92789968652,7.2323,7.2414,7.2323,7.2414,93416.9279
2005-07-11 13:30:00,23.75,23.78,23.74,23.77,41170.32392894461,7.2414,7.2505,7.2384,7.2475,41170.3239
2005-07-11 13:35:00,23.77,23.79,23.76,23.76,87147.3354231975,7.2475,7.2536,7.2444,7.2444,87147.3354
2005-07-11 13:40:00,23.76,23.8,23.76,23.78,50365.72622779519,7.2444,7.2566,7.2444,7.2505,50365.7262
2005-07-11 13:45:00,23.78,23.79,23.76,23.78,51619.644723093,7.2505,7.2536,7.2444,7.2505,51619.6447
2005-07-11 13:50:00,23.78,23.78,23.77,23.78,47230.92998955068,7.2505,7.2505,7.2475,7.2505,47230.93
2005-07-11 13:55:00,23.78,23.78,23.74,23.77,61650.992685475445,7.2505,7.2505,7.2384,7.2475,61650.9927
2005-07-11 14:00:00,23.78,23.79,23.74,23.77,51828.631138975965,7.2505,7.2536,7.2384,7.2475,51828.6311
2005-07-11 14:05:00,23.76,23.81,23.76,23.8,76907.00104493208,7.2444,7.2597,7.2444,7.2566,76907.001
2005-07-11 14:10:00,23.8,23.8,23.77,23.77,35945.66353187043,7.2566,7.2566,7.2475,7.2475,35945.6635
2005-07-11 14:15:00,23.78,23.79,23.76,23.76,506165.0992685476,7.2505,7.2536,7.2444,7.2444,506165.0993
2005-07-11 14:20:00,23.76,23.77,23.75,23.76,343155.6948798328,7.2444,7.2475,7.2414,7.2444,343155.6949
2005-07-11 14:25:00,23.75,23.76,23.74,23.75,137722.04806687564,7.2414,7.2444,7.2384,7.2414,137722.0481
2005-07-11 14:30:00,23.74,23.77,23.74,23.77,208777.42946708464,7.2384,7.2475,7.2384,7.2475,208777.4295
2005-07-11 14:35:00,23.77,23.79,23.77,23.79,45350.05224660397,7.2475,7.2536,7.2475,7.2536,45350.0522
2005-07-11 14:40:00,23.79,23.79,23.78,23.78,68965.5172413793,7.2536,7.2536,7.2505,7.2505,68965.5172
2005-07-11 14:45:00,23.78,23.78,23.75,23.76,35109.71786833856,7.2505,7.2505,7.2414,7.2444,35109.7179
2005-07-11 14:50:00,23.76,23.77,23.75,23.76,53291.53605015674,7.2444,7.2475,7.2414,7.2444,53291.5361
2005-07-11 14:55:00,23.77,23.78,23.76,23.78,35109.71786833856,7.2475,7.2505,7.2444,7.2505,35109.7179
2005-07-11 15:00:00,23.77,23.79,23.76,23.76,58516.19644723093,7.2475,7.2536,7.2444,7.2444,58516.1964
2005-07-11 15:05:00,23.76,23.78,23.75,23.76,237617.55485893416,7.2444,7.2505,7.2414,7.2444,237617.5549
2005-07-11 15:10:00,23.76,23.77,23.76,23.77,20689.6551724138,7.2444,7.2475,7.2444,7.2475,20689.6552
2005-07-11 15:15:00,23.77,23.78,23.76,23.76,86938.34900731452,7.2475,7.2505,7.2444,7.2444,86938.349
2005-07-11 15:20:00,23.75,23.75,23.71,23.72,44305.12016718913,7.2414,7.2414,7.2292,7.2323,44305.1202
2005-07-11 15:25:00,23.73,23.76,23.72,23.76,92163.00940438872,7.2353,7.2444,7.2323,7.2444,92163.0094
2005-07-11 15:30:00,23.76,23.78,23.76,23.77,82967.60710553813,7.2444,7.2505,7.2444,7.2475,82967.6071
2005-07-11 15:35:00,23.77,23.78,23.76,23.78,74608.15047021944,7.2475,7.2505,7.2444,7.2505,74608.1505
2005-07-11 15:40:00,23.78,23.78,23.77,23.77,50156.73981191222,7.2505,7.2505,7.2475,7.2475,50156.7398
2005-07-11 15:45:00,23.77,23.8,23.77,23.8,108045.97701149424,7.2475,7.2566,7.2475,7.2566,108045.977
2005-07-11 15:50:00,23.8,23.8,23.76,23.77,173458.7251828631,7.2566,7.2566,7.2444,7.2475,173458.7252
2005-07-11 15:55:00,23.77,23.78,23.76,23.78,130198.53709508882,7.2475,7.2505,7.2444,7.2505,130198.5371
2005-07-12 09:30:00,23.79,23.86,23.76,23.76,219644.72309299896,7.2536,7.2749,7.2444,7.2444,219644.7231
2005-07-12 09:35:00,23.77,23.79,23.76,23.78,77115.98746081504,7.2475,7.2536,7.2444,7.2505,77115.9875
2005-07-12 09:40:00,23.78,23.79,23.75,23.76,158829.67607105538,7.2505,7.2536,7.2414,7.2444,158829.6761
2005-07-12 09:45:00,23.76,23.77,23.74,23.76,183281.08672936252,7.2444,7.2475,7.2384,7.2444,183281.0867
2005-07-12 09:50:00,23.76,23.78,23.76,23.76,47230.92998955068,7.2444,7.2505,7.2444,7.2444,47230.93
2005-07-12 09:55:00,23.76,23.79,23.76,23.79,130407.52351097178,7.2444,7.2536,7.2444,7.2536,130407.5235
2005-07-12 10:00:00,23.79,23.79,23.76,23.76,101567.39811912226,7.2536,7.2536,7.2444,7.2444,101567.3981
2005-07-12 10:05:00,23.76,23.76,23.7,23.73,184326.0188087774,7.2444,7.2444,7.2262,7.2353,184326.0188
2005-07-12 10:10:00,23.72,23.73,23.7,23.71,59352.1421107628,7.2323,7.2353,7.2262,7.2292,59352.1421
2005-07-12 10:15:00,23.71,23.73,23.71,23.72,173040.75235109718,7.2292,7.2353,7.2292,7.2323,173040.7524
2005-07-12 10:20:00,23.72,23.75,23.72,23.74,75444.0961337513,7.2323,7.2414,7.2323,7.2384,75444.0961
2005-07-12 10:25:00,23.74,23.74,23.73,23.74,113479.6238244514,7.2384,7.2384,7.2353,7.2384,113479.6238
2005-07-12 10:30:00,23.74,23.75,23.72,23.74,126436.7816091954,7.2384,7.2414,7.2323,7.2384,126436.7816
2005-07-12 10:35:00,23.74,23.75,23.73,23.73,62277.95193312434,7.2384,7.2414,7.2353,7.2353,62277.9519
2005-07-12 10:40:00,23.74,23.74,23.73,23.73,99895.50679205851,7.2384,7.2384,7.2353,7.2353,99895.5068
2005-07-12 10:45:00,23.73,23.74,23.72,23.73,131870.42842215256,7.2353,7.2384,7.2323,7.2353,131870.4284
2005-07-12 10:50:00,23.73,23.73,23.71,23.73,59770.11494252874,7.2353,7.2353,7.2292,7.2353,59770.1149
2005-07-12 10:55:00,23.72,23.73,23.71,23.72,52664.57680250784,7.2323,7.2353,7.2292,7.2323,52664.5768
2005-07-12 11:00:00,23.72,23.72,23.7,23.7,42842.21525600836,7.2323,7.2323,7.2262,7.2262,42842.2153
2005-07-12 11:05:00,23.7,23.72,23.69,23.7,125600.83594566352,7.2262,7.2323,7.2231,7.2262,125600.8359
2005-07-12 11:10:00,23.7,23.7,23.68,23.69,71891.32706374086,7.2262,7.2262,7.2201,7.2231,71891.3271
2005-07-12 11:15:00,23.69,23.7,23.67,23.67,37199.58202716823,7.2231,7.2262,7.217,7.217,37199.582
2005-07-12 11:20:00,23.67,23.7,23.67,23.69,52037.61755485893,7.217,7.2262,7.217,7.2231,52037.6176
2005-07-12 11:25:00,23.69,23.7,23.67,23.68,146290.49111807733,7.2231,7.2262,7.217,7.2201,146290.4911
2005-07-12 11:30:00,23.69,23.7,23.68,23.69,36572.62277951933,7.2231,7.2262,7.2201,7.2231,36572.6228
2005-07-12 11:35:00,23.69,23.7,23.69,23.69,31556.948798328107,7.2231,7.2262,7.2231,7.2231,31556.9488
2005-07-12 11:40:00,23.69,23.71,23.69,23.7,143991.6405433647,7.2231,7.2292,7.2231,7.2262,143991.6405
2005-07-12 11:45:00,23.7,23.7,23.68,23.69,163845.3500522466,7.2262,7.2262,7.2201,7.2231,163845.3501
2005-07-12 11:50:00,23.69,23.71,23.69,23.69,39080.45977011494,7.2231,7.2292,7.2231,7.2231,39080.4598
2005-07-12 11:55:00,23.69,23.69,23.68,23.68,42842.21525600836,7.2231,7.2231,7.2201,7.2201,42842.2153
2005-07-12 12:00:00,23.69,23.69,23.67,23.69,44932.07941483804,7.2231,7.2231,7.217,7.2231,44932.0794
2005-07-12 12:05:00,23.69,23.7,23.68,23.68,41379.31034482759,7.2231,7.2262,7.2201,7.2201,41379.3103
2005-07-12 12:10:00,23.68,23.69,23.68,23.69,81713.68861024034,7.2201,7.2231,7.2201,7.2231,81713.6886
2005-07-12 12:15:00,23.69,23.69,23.66,23.68,38244.51410658307,7.2231,7.2231,7.214,7.2201,38244.5141
2005-07-12 12:20:00,23.69,23.69,23.66,23.68,45350.05224660397,7.2231,7.2231,7.214,7.2201,45350.0522
2005-07-12 12:25:00,23.68,23.69,23.68,23.69,17554.85893416928,7.2201,7.2231,7.2201,7.2231,17554.8589
2005-07-12 12:30:00,23.69,23.69,23.69,23.69,19644.72309299896,7.2231,7.2231,7.2231,7.2231,19644.7231
2005-07-12 12:35:00,23.69,23.71,23.69,23.71,14420.062695924764,7.2231,7.2292,7.2231,7.2292,14420.0627
2005-07-12 12:40:00,23.7,23.71,23.7,23.71,13584.117032392896,7.2262,7.2292,7.2262,7.2292,13584.117
2005-07-12 12:45:00,23.71,23.71,23.69,23.69,19435.736677115987,7.2292,7.2292,7.2231,7.2231,19435.7367
2005-07-12 12:50:00,23.69,23.71,23.69,23.7,34900.73145245559,7.2231,7.2292,7.2231,7.2262,34900.7315
2005-07-12 12:55:00,23.7,23.7,23.7,23.7,9822.361546499476,7.2262,7.2262,7.2262,7.2262,9822.3615
2005-07-12 13:00:00,23.7,23.7,23.69,23.69,44514.1065830721,7.2262,7.2262,7.2231,7.2231,44514.1066
2005-07-12 13:05:00,23.69,23.7,23.68,23.7,60606.0606060606,7.2231,7.2262,7.2201,7.2262,60606.0606
2005-07-12 13:10:00,23.7,23.7,23.69,23.7,17345.87251828631,7.2262,7.2262,7.2231,7.2262,17345.8725
2005-07-12 13:15:00,23.69,23.7,23.69,23.7,63322.88401253918,7.2231,7.2262,7.2231,7.2262,63322.884
2005-07-12 13:20:00,23.7,23.7,23.69,23.7,16509.92685475444,7.2262,7.2262,7.2231,7.2262,16509.9269
2005-07-12 13:25:00,23.7,23.74,23.7,23.74,61024.03343782654,7.2262,7.2384,7.2262,7.2384,61024.0334
2005-07-12 13:30:00,23.74,23.77,23.74,23.77,125809.8223615465,7.2384,7.2475,7.2384,7.2475,125809.8224
2005-07-12 13:35:00,23.77,23.78,23.75,23.76,73563.2183908046,7.2475,7.2505,7.2414,7.2444,73563.2184
2005-07-12 13:40:00,23.76,23.77,23.73,23.75,97387.66980146292,7.2444,7.2475,7.2353,7.2414,97387.6698
2005-07-12 13:45:00,23.75,23.76,23.74,23.76,66666.66666666667,7.2414,7.2444,7.2384,7.2444,66666.6667
2005-07-12 13:50:00,23.76,23.8,23.76,23.8,69383.49007314524,7.2444,7.2566,7.2444,7.2566,69383.4901
2005-07-12 13:55:00,23.8,23.81,23.79,23.81,144409.6133751306,7.2566,7.2597,7.2536,7.2597,144409.6134
2005-07-12 14:00:00,23.81,23.81,23.79,23.81,54545.454545454544,7.2597,7.2597,7.2536,7.2597,54545.4545
2005-07-12 14:05:00,23.81,23.83,23.81,23.83,552142.1107628004,7.2597,7.2658,7.2597,7.2658,552142.1108
2005-07-12 14:10:00,23.82,23.86,23.82,23.85,309090.90909090906,7.2627,7.2749,7.2627,7.2719,309090.9091
2005-07-12 14:15:00,23.85,23.85,23.84,23.85,115151.51515151517,7.2719,7.2719,7.2688,7.2719,115151.5152
2005-07-12 14:20:00,23.85,23.86,23.84,23.86,115151.51515151517,7.2719,7.2749,7.2688,7.2749,115151.5152
2005-07-12 14:25:00,23.86,23.87,23.83,23.85,99477.53396029258,7.2749,7.278,7.2658,7.2719,99477.534
2005-07-12 14:30:00,23.85,23.86,23.83,23.85,56426.33228840125,7.2719,7.2749,7.2658,7.2719,56426.3323
2005-07-12 14:35:00,23.84,23.85,23.8,23.81,68129.57157784744,7.2688,7.2719,7.2566,7.2597,68129.5716
2005-07-12 14:40:00,23.81,23.82,23.79,23.8,45559.038662486935,7.2597,7.2627,7.2536,7.2566,45559.0387
2005-07-12 14:45:00,23.8,23.81,23.8,23.81,82967.60710553813,7.2566,7.2597,7.2566,7.2597,82967.6071
2005-07-12 14:50:00,23.81,23.81,23.79,23.8,220898.6415882968,7.2597,7.2597,7.2536,7.2566,220898.6416
2005-07-12 14:55:00,23.8,23.86,23.8,23.85,241588.2967607105,7.2566,7.2749,7.2566,7.2719,241588.2968
2005-07-12 15:00:00,23.85,23.87,23.85,23.86,106792.05851619644,7.2719,7.278,7.2719,7.2749,106792.0585
2005-07-12 15:05:00,23.86,23.86,23.85,23.85,80459.77011494253,7.2749,7.2749,7.2719,7.2719,80459.7701
2005-07-12 15:10:00,23.85,23.86,23.84,23.84,142737.72204806688,7.2719,7.2749,7.2688,7.2688,142737.722
2005-07-12 15:15:00,23.84,23.86,23.83,23.86,157366.7711598746,7.2688,7.2749,7.2658,7.2749,157366.7712
2005-07-12 15:20:00,23.85,23.88,23.85,23.87,338557.9937304075,7.2719,7.281,7.2719,7.278,338557.9937
2005-07-12 15:25:00,23.87,23.93,23.87,23.92,1150679.2058516196,7.278,7.2963,7.278,7.2932,1150679.2059
2005-07-12 15:30:00,23.92,23.93,23.88,23.9,788923.7199582027,7.2932,7.2963,7.281,7.2871,788923.72
2005-07-12 15:35:00,23.9,23.91,23.89,23.9,242633.22884012532,7.2871,7.2902,7.2841,7.2871,242633.2288
2005-07-12 15:40:00,23.9,23.9,23.86,23.88,360919.540229885,7.2871,7.2871,7.2749,7.281,360919.5402
2005-07-12 15:45:00,23.88,23.88,23.85,23.87,429467.0846394984,7.281,7.281,7.2719,7.278,429467.0846
2005-07-12 15:50:00,23.87,23.89,23.85,23.86,223615.4649947753,7.278,7.2841,7.2719,7.2749,223615.465
2005-07-12 15:55:00,23.86,23.87,23.82,23.85,248693.83490073145,7.2749,7.278,7.2627,7.2719,248693.8349
2005-07-13 09:30:00,23.45,23.47,23.31,23.4,633228.8401253918,7.1912,7.1973,7.1483,7.1759,633228.8401
2005-07-13 09:35:00,23.39,23.4,23.25,23.26,559247.6489028214,7.1728,7.1759,7.1299,7.1329,559247.6489
2005-07-13 09:40:00,23.27,23.3,23.26,23.28,428213.1661442006,7.136,7.1452,7.1329,7.1391,428213.1661
2005-07-13 09:45:00,23.28,23.35,23.26,23.28,338349.00731452456,7.1391,7.1605,7.1329,7.1391,338349.0073
2005-07-13 09:50:00,23.28,23.31,23.26,23.27,340856.8443051202,7.1391,7.1483,7.1329,7.136,340856.8443
2005-07-13 09:55:00,23.27,23.27,23.13,23.14,428631.13897596655,7.136,7.136,7.0931,7.0961,428631.139
2005-07-13 10:00:00,23.14,23.15,23.06,23.1,434482.7586206896,7.0961,7.0992,7.0716,7.0839,434482.7586
2005-07-13 10:05:00,23.09,23.1,23.03,23.03,467920.58516196447,7.0808,7.0839,7.0624,7.0624,467920.5852
2005-07-13 10:10:00,23.06,23.06,22.98,23.04,423824.4514106583,7.0716,7.0716,7.0471,7.0655,423824.4514
2005-07-13 10:15:00,23.05,23.08,23.04,23.06,835527.6907001045,7.0685,7.0777,7.0655,7.0716,835527.6907
2005-07-13 10:20:00,23.05,23.07,22.99,23.01,771159.8746081505,7.0685,7.0747,7.0501,7.0563,771159.8746
2005-07-13 10:25:00,23.01,23.05,23.0,23.04,328526.6457680251,7.0563,7.0685,7.0532,7.0655,328526.6458
2005-07-13 10:30:00,23.04,23.14,23.04,23.14,516614.4200626959,7.0655,7.0961,7.0655,7.0961,516614.4201
2005-07-13 10:35:00,23.14,23.2,23.13,23.18,473981.19122257055,7.0961,7.1145,7.0931,7.1084,473981.1912
2005-07-13 10:40:00,23.18,23.21,23.18,23.18,396029.2580982236,7.1084,7.1176,7.1084,7.1084,396029.2581
2005-07-13 10:45:00,23.18,23.26,23.18,23.22,443260.1880877743,7.1084,7.1329,7.1084,7.1207,443260.1881
2005-07-13 10:50:00,23.22,23.25,23.21,23.22,222152.5600835945,7.1207,7.1299,7.1176,7.1207,222152.5601
2005-07-13 10:55:00,23.23,23.26,23.21,23.22,212330.19853709507,7.1237,7.1329,7.1176,7.1207,212330.1985
2005-07-13 11:00:00,23.21,23.28,23.21,23.27,417136.88610240334,7.1176,7.1391,7.1176,7.136,417136.8861
2005-07-13 11:05:00,23.27,23.28,23.26,23.26,232810.8672936259,7.136,7.1391,7.1329,7.1329,232810.8673
2005-07-13 11:10:00,23.26,23.32,23.26,23.31,318077.3249738767,7.1329,7.1513,7.1329,7.1483,318077.325
2005-07-13 11:15:00,23.31,23.32,23.29,23.31,144618.59979101358,7.1483,7.1513,7.1421,7.1483,144618.5998
2005-07-13 11:20:00,23.32,23.32,23.28,23.28,1344618.5997910136,7.1513,7.1513,7.1391,7.1391,1344618.5998
2005-07-13 11:25:00,23.28,23.28,23.21,23.23,221107.6280041797,7.1391,7.1391,7.1176,7.1237,221107.628
2005-07-13 11:30:00,23.23,23.24,23.11,23.15,270637.40856844303,7.1237,7.1268,7.0869,7.0992,270637.4086
2005-07-13 11:35:00,23.15,23.15,23.1,23.11,149425.28735632185,7.0992,7.0992,7.0839,7.0869,149425.2874
2005-07-13 11:40:00,23.11,23.13,23.07,23.08,217972.8317659352,7.0869,7.0931,7.0747,7.0777,217972.8318
2005-07-13 11:45:00,23.07,23.08,23.03,23.03,251619.644723093,7.0747,7.0777,7.0624,7.0624,251619.6447
2005-07-13 11:50:00,23.03,23.05,22.99,23.0,335841.17032392893,7.0624,7.0685,7.0501,7.0532,335841.1703
2005-07-13 11:55:00,23.0,23.0,22.99,23.0,171368.86102403342,7.0532,7.0532,7.0501,7.0532,171368.861
2005-07-13 12:00:00,23.0,23.04,23.0,23.04,596865.2037617555,7.0532,7.0655,7.0532,7.0655,596865.2038
2005-07-13 12:05:00,23.04,23.05,23.01,23.03,214838.0355276907,7.0655,7.0685,7.0563,7.0624,214838.0355
2005-07-13 12:10:00,23.03,23.05,23.02,23.02,238035.5276907001,7.0624,7.0685,7.0593,7.0593,238035.5277
2005-07-13 12:15:00,23.02,23.02,22.94,23.0,385997.9101358412,7.0593,7.0593,7.0348,7.0532,385997.9101
2005-07-13 12:20:00,22.99,23.0,22.94,22.94,170323.9289446186,7.0501,7.0532,7.0348,7.0348,170323.9289
2005-07-13 12:25:00,22.94,22.95,22.91,22.94,188923.7199582027,7.0348,7.0379,7.0256,7.0348,188923.72
2005-07-13 12:30:00,22.94,22.97,22.92,22.97,195402.2988505747,7.0348,7.044,7.0287,7.044,195402.2989
2005-07-13 12:35:00,22.97,23.01,22.93,22.94,215047.0219435737,7.044,7.0563,7.0317,7.0348,215047.0219
2005-07-13 12:40:00,22.93,22.94,22.92,22.93,87356.32183908045,7.0317,7.0348,7.0287,7.0317,87356.3218
2005-07-13 12:45:00,22.93,22.93,22.87,22.89,210449.3207941484,7.0317,7.0317,7.0133,7.0195,210449.3208
2005-07-13 12:50:00,22.9,22.92,22.88,22.88,109299.89550679206,7.0225,7.0287,7.0164,7.0164,109299.8955
2005-07-13 12:55:00,22.89,22.89,22.82,22.82,353605.0156739812,7.0195,7.0195,6.998,6.998,353605.0157
2005-07-13 13:00:00,22.83,22.83,22.71,22.77,459352.1421107628,7.0011,7.0011,6.9643,6.9827,459352.1421
2005-07-13 13:05:00,22.73,22.78,22.66,22.72,586415.8829676071,6.9704,6.9857,6.9489,6.9673,586415.883
2005-07-13 13:10:00,22.72,22.8,22.72,22.75,236363.63636363635,6.9673,6.9919,6.9673,6.9765,236363.6364
2005-07-13 13:15:00,22.74,22.74,22.56,22.61,376802.5078369906,6.9735,6.9735,6.9183,6.9336,376802.5078
2005-07-13 13:20:00,22.61,23.27,22.56,22.73,638244.5141065831,6.9336,7.136,6.9183,6.9704,638244.5141
2005-07-13 13:25:00,22.72,22.82,22.7,22.79,370114.9425287356,6.9673,6.998,6.9612,6.9888,370114.9425
2005-07-13 13:30:00,22.79,22.92,22.79,22.92,339811.91222570534,6.9888,7.0287,6.9888,7.0287,339811.9122
2005-07-13 13:35:00,22.92,22.95,22.85,22.86,372413.7931034483,7.0287,7.0379,7.0072,7.0103,372413.7931
2005-07-13 13:40:00,22.85,22.86,22.78,22.8,392058.5161964472,7.0072,7.0103,6.9857,6.9919,392058.5162
2005-07-13 13:45:00,22.8,22.81,22.77,22.77,310135.8411703239,6.9919,6.9949,6.9827,6.9827,310135.8412
2005-07-13 13:50:00,22.76,22.78,22.74,22.74,123719.95820271682,6.9796,6.9857,6.9735,6.9735,123719.9582
2005-07-13 13:55:00,22.75,22.78,22.74,22.78,146081.50470219436,6.9765,6.9857,6.9735,6.9857,146081.5047
2005-07-13 14:00:00,22.78,22.92,22.77,22.77,477324.973876698,6.9857,7.0287,6.9827,6.9827,477324.9739
2005-07-13 14:05:00,22.76,22.77,22.71,22.73,280041.79728317657,6.9796,6.9827,6.9643,6.9704,280041.7973
2005-07-13 14:10:00,22.73,22.74,22.7,22.74,158411.70323928943,6.9704,6.9735,6.9612,6.9735,158411.7032
2005-07-13 14:15:00,22.73,22.76,22.71,22.74,301358.41170323925,6.9704,6.9796,6.9643,6.9735,301358.4117
2005-07-13 14:20:00,22.73,22.74,22.72,22.72,128944.618599791,6.9704,6.9735,6.9673,6.9673,128944.6186
2005-07-13 14:25:00,22.72,22.75,22.7,22.74,226959.2476489028,6.9673,6.9765,6.9612,6.9735,226959.2476
2005-07-13 14:30:00,22.74,22.78,22.73,22.77,459352.1421107628,6.9735,6.9857,6.9704,6.9827,459352.1421
2005-07-13 14:35:00,22.77,22.78,22.71,22.73,170741.90177638453,6.9827,6.9857,6.9643,6.9704,170741.9018
2005-07-13 14:40:00,22.73,22.73,22.72,22.72,475862.0689655172,6.9704,6.9704,6.9673,6.9673,475862.069
2005-07-13 14:45:00,22.72,22.73,22.71,22.73,352978.0564263323,6.9673,6.9704,6.9643,6.9704,352978.0564
2005-07-13 14:50:00,22.73,22.73,22.7,22.71,238453.50052246603,6.9704,6.9704,6.9612,6.9643,238453.5005
2005-07-13 14:55:00,22.71,22.71,22.67,22.7,229676.07105538136,6.9643,6.9643,6.952,6.9612,229676.0711
2005-07-13 15:00:00,22.7,22.7,22.67,22.68,358620.6896551724,6.9612,6.9612,6.952,6.9551,358620.6897
2005-07-13 15:05:00,22.68,22.69,22.67,22.69,490700.104493208,6.9551,6.9581,6.952,6.9581,490700.1045
2005-07-13 15:10:00,22.68,22.74,22.68,22.73,420062.6959247649,6.9551,6.9735,6.9551,6.9704,420062.6959
2005-07-13 15:15:00,22.73,22.73,22.7,22.71,202507.8369905956,6.9704,6.9704,6.9612,6.9643,202507.837
2005-07-13 15:20:00,22.72,22.73,22.7,22.72,406478.578892372,6.9673,6.9704,6.9612,6.9673,406478.5789
2005-07-13 15:25:00,22.72,22.73,22.71,22.71,269383.49007314525,6.9673,6.9704,6.9643,6.9643,269383.4901
2005-07-13 15:30:00,22.7,22.73,22.7,22.72,359665.62173458724,6.9612,6.9704,6.9612,6.9673,359665.6217
2005-07-13 15:35:00,22.72,22.73,22.7,22.73,249738.7669801463,6.9673,6.9704,6.9612,6.9704,249738.767
2005-07-13 15:40:00,22.73,22.73,22.71,22.72,501149.4252873563,6.9704,6.9704,6.9643,6.9673,501149.4253
2005-07-13 15:45:00,22.72,22.74,22.71,22.74,547126.4367816092,6.9673,6.9735,6.9643,6.9735,547126.4368
2005-07-13 15:50:00,22.74,22.79,22.73,22.78,778056.4263322884,6.9735,6.9888,6.9704,6.9857,778056.4263
2005-07-13 15:55:00,22.78,22.8,22.77,22.78,810240.3343782654,6.9857,6.9919,6.9827,6.9857,810240.3344
2005-07-14 09:30:00,22.78,23.02,22.62,22.84,696551.724137931,6.9857,7.0593,6.9367,7.0041,696551.7241
2005-07-14 09:35:00,22.85,22.85,22.75,22.76,513688.6102403344,7.0072,7.0072,6.9765,6.9796,513688.6102
2005-07-14 09:40:00,22.75,22.84,22.73,22.82,285684.4305120167,6.9765,7.0041,6.9704,6.998,285684.4305
2005-07-14 09:45:00,22.82,22.82,22.73,22.75,390177.6384535005,6.998,6.998,6.9704,6.9765,390177.6385
2005-07-14 09:50:00,22.75,22.75,22.7,22.71,371368.8610240335,6.9765,6.9765,6.9612,6.9643,371368.861
2005-07-14 09:55:00,22.7,22.7,22.63,22.66,329362.5914315569,6.9612,6.9612,6.9397,6.9489,329362.5914
2005-07-14 10:00:00,22.66,22.66,22.48,22.63,747335.4231974921,6.9489,6.9489,6.8937,6.9397,747335.4232
2005-07-14 10:05:00,22.63,22.64,22.56,22.56,227586.2068965517,6.9397,6.9428,6.9183,6.9183,227586.2069
2005-07-14 10:10:00,22.56,22.59,22.54,22.57,420689.6551724138,6.9183,6.9275,6.9121,6.9213,420689.6552
2005-07-14 10:15:00,22.57,22.59,22.54,22.54,269383.49007314525,6.9213,6.9275,6.9121,6.9121,269383.4901
2005-07-14 10:20:00,22.54,22.56,22.52,22.54,245768.0250783699,6.9121,6.9183,6.906,6.9121,245768.0251
2005-07-14 10:25:00,22.54,22.63,22.54,22.62,512643.6781609195,6.9121,6.9397,6.9121,6.9367,512643.6782
2005-07-14 10:30:00,22.62,22.68,22.61,22.63,237617.55485893416,6.9367,6.9551,6.9336,6.9397,237617.5549
2005-07-14 10:35:00,22.63,22.63,22.57,22.58,205433.6468129572,6.9397,6.9397,6.9213,6.9244,205433.6468
2005-07-14 10:40:00,22.58,22.59,22.44,22.47,480668.7565308255,6.9244,6.9275,6.8815,6.8907,480668.7565
2005-07-14 10:45:00,22.47,22.48,22.37,22.4,531034.4827586206,6.8907,6.8937,6.86,6.8692,531034.4828
2005-07-14 10:50:00,22.41,22.46,22.4,22.43,255590.38662486937,6.8723,6.8876,6.8692,6.8784,255590.3866
2005-07-14 10:55:00,22.43,22.47,22.42,22.46,154022.9885057471,6.8784,6.8907,6.8753,6.8876,154022.9885
2005-07-14 11:00:00,22.46,22.51,22.46,22.47,239080.4597701149,6.8876,6.9029,6.8876,6.8907,239080.4598
2005-07-14 11:05:00,22.47,22.47,22.43,22.46,225496.34273772204,6.8907,6.8907,6.8784,6.8876,225496.3427
2005-07-14 11:10:00,22.46,22.47,22.44,22.47,174921.63009404388,6.8876,6.8907,6.8815,6.8907,174921.6301
2005-07-14 11:15:00,22.46,22.5,22.46,22.48,211494.2528735632,6.8876,6.8999,6.8876,6.8937,211494.2529
2005-07-14 11:20:00,22.48,22.49,22.42,22.43,238871.473354232,6.8937,6.8968,6.8753,6.8784,238871.4734
2005-07-14 11:25:00,22.43,22.46,22.37,22.39,337513.06165099266,6.8784,6.8876,6.86,6.8661,337513.0617
2005-07-14 11:30:00,22.38,22.4,22.31,22.34,298432.60188087774,6.8631,6.8692,6.8416,6.8508,298432.6019
2005-07-14 11:35:00,22.34,22.4,22.32,22.36,245350.052246604,6.8508,6.8692,6.8447,6.8569,245350.0522
2005-07-14 11:40:00,22.36,22.37,22.33,22.36,105120.1671891327,6.8569,6.86,6.8477,6.8569,105120.1672
2005-07-14 11:45:00,22.36,22.38,22.35,22.37,103866.2486938349,6.8569,6.8631,6.8539,6.86,103866.2487
2005-07-14 11:50:00,22.37,22.42,22.37,22.4,153814.00208986417,6.86,6.8753,6.86,6.8692,153814.0021
2005-07-14 11:55:00,22.39,22.42,22.36,22.39,204179.7283176593,6.8661,6.8753,6.8569,6.8661,204179.7283
2005-07-14 12:00:00,22.39,22.41,22.37,22.39,169905.95611285267,6.8661,6.8723,6.86,6.8661,169905.9561
2005-07-14 12:05:00,22.39,22.43,22.39,22.41,205642.63322884013,6.8661,6.8784,6.8661,6.8723,205642.6332
2005-07-14 12:10:00,22.41,22.46,22.41,22.42,272309.2998955068,6.8723,6.8876,6.8723,6.8753,272309.2999
2005-07-14 12:15:00,22.41,22.43,22.4,22.4,235109.7178683385,6.8723,6.8784,6.8692,6.8692,235109.7179
2005-07-14 12:20:00,22.4,22.42,22.39,22.4,103866.2486938349,6.8692,6.8753,6.8661,6.8692,103866.2487
2005-07-14 12:25:00,22.4,22.4,22.37,22.37,225705.329153605,6.8692,6.8692,6.86,6.86,225705.3292
2005-07-14 12:30:00,22.38,22.38,22.35,22.36,179937.3040752351,6.8631,6.8631,6.8539,6.8569,179937.3041
2005-07-14 12:35:00,22.36,22.37,22.31,22.32,110135.84117032393,6.8569,6.86,6.8416,6.8447,110135.8412
2005-07-14 12:40:00,22.32,22.35,22.31,22.34,149425.28735632185,6.8447,6.8539,6.8416,6.8508,149425.2874
2005-07-14 12:45:00,22.33,22.34,22.28,22.28,250156.7398119122,6.8477,6.8508,6.8324,6.8324,250156.7398
2005-07-14 12:50:00,22.29,22.35,22.27,22.34,131452.4555903866,6.8355,6.8539,6.8293,6.8508,131452.4556
2005-07-14 12:55:00,22.34,22.37,22.33,22.37,66248.69383490073,6.8508,6.86,6.8477,6.86,66248.6938
2005-07-14 13:00:00,22.37,22.41,22.36,22.36,102821.31661442008,6.86,6.8723,6.8569,6.8569,102821.3166
2005-07-14 13:05:00,22.36,22.4,22.35,22.38,132288.40125391848,6.8569,6.8692,6.8539,6.8631,132288.4013
2005-07-14 13:10:00,22.38,22.42,22.37,22.42,314524.55590386625,6.8631,6.8753,6.86,6.8753,314524.5559
2005-07-14 13:15:00,22.42,22.44,22.4,22.41,129362.59143155694,6.8753,6.8815,6.8692,6.8723,129362.5914
2005-07-14 13:20:00,22.41,22.48,22.41,22.46,197283.1765935214,6.8723,6.8937,6.8723,6.8876,197283.1766
2005-07-14 13:25:00,22.45,22.46,22.39,22.39,209613.3751306165,6.8845,6.8876,6.8661,6.8661,209613.3751
2005-07-14 13:30:00,22.39,22.39,22.3,22.38,313688.61024033435,6.8661,6.8661,6.8385,6.8631,313688.6102
2005-07-14 13:35:00,22.37,22.39,22.37,22.39,180564.263322884,6.86,6.8661,6.86,6.8661,180564.2633
2005-07-14 13:40:00,22.39,22.39,22.36,22.36,79623.82445141066,6.8661,6.8661,6.8569,6.8569,79623.8245
2005-07-14 13:45:00,22.37,22.37,22.36,22.36,161546.49947753394,6.86,6.86,6.8569,6.8569,161546.4995
2005-07-14 13:50:00,22.36,22.37,22.32,22.32,111598.7460815047,6.8569,6.86,6.8447,6.8447,111598.7461
2005-07-14 13:55:00,22.32,22.32,22.27,22.28,120376.17554858934,6.8447,6.8447,6.8293,6.8324,120376.1755
2005-07-14 14:00:00,22.28,22.31,22.27,22.28,250992.6854754441,6.8324,6.8416,6.8293,6.8324,250992.6855
2005-07-14 14:05:00,22.28,22.32,22.27,22.29,148589.34169278995,6.8324,6.8447,6.8293,6.8355,148589.3417
2005-07-14 14:10:00,22.29,22.29,22.26,22.26,214629.0491118077,6.8355,6.8355,6.8263,6.8263,214629.0491
2005-07-14 14:15:00,22.26,22.3,22.25,22.27,245977.0114942529,6.8263,6.8385,6.8232,6.8293,245977.0115
2005-07-14 14:20:00,22.27,22.29,22.26,22.27,83803.55276907001,6.8293,6.8355,6.8263,6.8293,83803.5528
2005-07-14 14:25:00,22.27,22.31,22.26,22.31,247021.9435736677,6.8293,6.8416,6.8263,6.8416,247021.9436
2005-07-14 14:30:00,22.31,22.32,22.28,22.31,202298.85057471265,6.8416,6.8447,6.8324,6.8416,202298.8506
2005-07-14 14:35:00,22.33,22.34,22.31,22.33,175548.58934169277,6.8477,6.8508,6.8416,6.8477,175548.5893
2005-07-14 14:40:00,22.32,22.38,22.32,22.37,462486.9383490073,6.8447,6.8631,6.8447,6.86,462486.9383
2005-07-14 14:45:00,22.37,22.37,22.33,22.33,66666.66666666667,6.86,6.86,6.8477,6.8477,66666.6667
2005-07-14 14:50:00,22.33,22.34,22.31,22.32,133751.30616509926,6.8477,6.8508,6.8416,6.8447,133751.3062
2005-07-14 14:55:00,22.33,22.35,22.32,22.33,318077.3249738767,6.8477,6.8539,6.8447,6.8477,318077.325
2005-07-14 15:00:00,22.34,22.35,22.32,22.32,400417.972831766,6.8508,6.8539,6.8447,6.8447,400417.9728
2005-07-14 15:05:00,22.32,22.37,22.32,22.35,214838.0355276907,6.8447,6.86,6.8447,6.8539,214838.0355
2005-07-14 15:10:00,22.35,22.35,22.33,22.35,182863.11389759663,6.8539,6.8539,6.8477,6.8539,182863.1139
2005-07-14 15:15:00,22.36,22.36,22.34,22.34,186624.8693834901,6.8569,6.8569,6.8508,6.8508,186624.8694
2005-07-14 15:20:00,22.34,22.36,22.34,22.35,84848.48484848485,6.8508,6.8569,6.8508,6.8539,84848.4848
2005-07-14 15:25:00,22.35,22.37,22.34,22.37,275862.0689655172,6.8539,6.86,6.8508,6.86,275862.069
2005-07-14 15:30:00,22.37,22.38,22.35,22.37,193730.40752351092,6.86,6.8631,6.8539,6.86,193730.4075
2005-07-14 15:35:00,22.37,22.37,22.34,22.35,200626.9592476489,6.86,6.86,6.8508,6.8539,200626.9592
2005-07-14 15:40:00,22.35,22.37,22.35,22.36,237408.5684430512,6.8539,6.86,6.8539,6.8569,237408.5684
2005-07-14 15:45:00,22.36,22.37,22.35,22.36,245559.0386624869,6.8569,6.86,6.8539,6.8569,245559.0387
2005-07-14 15:50:00,22.36,22.37,22.32,22.34,376802.5078369906,6.8569,6.86,6.8447,6.8508,376802.5078
2005-07-14 15:55:00,22.34,22.34,22.3,22.31,441379.3103448276,6.8508,6.8508,6.8385,6.8416,441379.3103
2005-07-15 09:30:00,22.2,22.34,22.2,22.34,1372204.8066875653,6.8079,6.8508,6.8079,6.8508,1372204.8067
2005-07-15 09:35:00,22.34,22.36,22.3,22.3,544827.5862068966,6.8508,6.8569,6.8385,6.8385,544827.5862
2005-07-15 09:40:00,22.31,22.33,22.29,22.31,165099.2685475444,6.8416,6.8477,6.8355,6.8416,165099.2685
2005-07-15 09:45:00,22.3,22.3,22.28,22.3,313061.65099268546,6.8385,6.8385,6.8324,6.8385,313061.651
2005-07-15 09:50:00,22.3,22.34,22.29,22.34,301776.3845350052,6.8385,6.8508,6.8355,6.8508,301776.3845
2005-07-15 09:55:00,22.34,22.39,22.33,22.34,290282.131661442,6.8508,6.8661,6.8477,6.8508,290282.1317
2005-07-15 10:00:00,22.33,22.37,22.33,22.36,234900.7314524556,6.8477,6.86,6.8477,6.8569,234900.7315
2005-07-15 10:05:00,22.36,22.37,22.27,22.29,199373.04075235108,6.8569,6.86,6.8293,6.8355,199373.0408
2005-07-15 10:10:00,22.29,22.33,22.28,22.29,246185.99791013583,6.8355,6.8477,6.8324,6.8355,246185.9979
2005-07-15 10:15:00,22.29,22.3,22.23,22.28,172413.79310344826,6.8355,6.8385,6.8171,6.8324,172413.7931
2005-07-15 10:20:00,22.29,22.3,22.28,22.28,67293.62591431556,6.8355,6.8385,6.8324,6.8324,67293.6259
2005-07-15 10:25:00,22.28,22.29,22.28,22.29,161546.49947753394,6.8324,6.8355,6.8324,6.8355,161546.4995
2005-07-15 10:30:00,22.29,22.31,22.28,22.3,168652.03761755486,6.8355,6.8416,6.8324,6.8385,168652.0376
2005-07-15 10:35:00,22.31,22.31,22.29,22.29,99477.53396029258,6.8416,6.8416,6.8355,6.8355,99477.534
2005-07-15 10:40:00,22.29,22.3,22.28,22.28,85057.4712643678,6.8355,6.8385,6.8324,6.8324,85057.4713
2005-07-15 10:45:00,22.28,22.29,22.26,22.29,117868.33855799372,6.8324,6.8355,6.8263,6.8355,117868.3386
2005-07-15 10:50:00,22.29,22.32,22.29,22.32,112852.6645768025,6.8355,6.8447,6.8355,6.8447,112852.6646
2005-07-15 10:55:00,22.32,22.32,22.31,22.31,62068.96551724138,6.8447,6.8447,6.8416,6.8416,62068.9655
2005-07-15 11:00:00,22.31,22.37,22.3,22.35,271473.3542319749,6.8416,6.86,6.8385,6.8539,271473.3542
2005-07-15 11:05:00,22.35,22.36,22.33,22.35,71682.34064785788,6.8539,6.8569,6.8477,6.8539,71682.3406
2005-07-15 11:10:00,22.35,22.37,22.34,22.37,55590.38662486938,6.8539,6.86,6.8508,6.86,55590.3866
2005-07-15 11:15:00,22.37,22.38,22.36,22.38,129153.60501567398,6.86,6.8631,6.8569,6.8631,129153.605
2005-07-15 11:20:00,22.38,22.4,22.37,22.37,133542.3197492163,6.8631,6.8692,6.86,6.86,133542.3197
2005-07-15 11:25:00,22.37,22.4,22.37,22.39,201044.93207941484,6.86,6.8692,6.86,6.8661,201044.9321
2005-07-15 11:30:00,22.39,22.39,22.37,22.37,54963.42737722048,6.8661,6.8661,6.86,6.86,54963.4274
2005-07-15 11:35:00,22.37,22.41,22.37,22.41,90282.131661442,6.86,6.8723,6.86,6.8723,90282.1317
2005-07-15 11:40:00,22.41,22.42,22.41,22.42,56635.31870428422,6.8723,6.8753,6.8723,6.8753,56635.3187
2005-07-15 11:45:00,22.42,22.42,22.38,22.38,66875.65308254963,6.8753,6.8753,6.8631,6.8631,66875.6531
2005-07-15 11:50:00,22.39,22.39,22.37,22.38,102403.34378265412,6.8661,6.8661,6.86,6.8631,102403.3438
2005-07-15 11:55:00,22.38,22.4,22.38,22.39,48066.87565308255,6.8631,6.8692,6.8631,6.8661,48066.8757
2005-07-15 12:00:00,22.39,22.4,22.37,22.39,112643.67816091952,6.8661,6.8692,6.86,6.8661,112643.6782
2005-07-15 12:05:00,22.39,22.4,22.38,22.4,44514.1065830721,6.8661,6.8692,6.8631,6.8692,44514.1066
2005-07-15 12:10:00,22.4,22.4,22.37,22.37,53918.49529780564,6.8692,6.8692,6.86,6.86,53918.4953
2005-07-15 12:15:00,22.37,22.39,22.32,22.39,67293.62591431556,6.86,6.8661,6.8447,6.8661,67293.6259
2005-07-15 12:20:00,22.39,22.4,22.38,22.4,104493.2079414838,6.8661,6.8692,6.8631,6.8692,104493.2079
2005-07-15 12:25:00,22.4,22.42,22.39,22.41,62068.96551724138,6.8692,6.8753,6.8661,6.8723,62068.9655
2005-07-15 12:30:00,22.41,22.41,22.39,22.39,62068.96551724138,6.8723,6.8723,6.8661,6.8661,62068.9655
2005-07-15 12:35:00,22.39,22.39,22.38,22.38,28004.17972831766,6.8661,6.8661,6.8631,6.8631,28004.1797
2005-07-15 12:40:00,22.38,22.38,22.37,22.37,41797.28317659352,6.8631,6.8631,6.86,6.86,41797.2832
2005-07-15 12:45:00,22.38,22.39,22.37,22.38,72727.27272727272,6.8631,6.8661,6.86,6.8631,72727.2727
2005-07-15 12:50:00,22.38,22.39,22.38,22.38,115151.51515151517,6.8631,6.8661,6.8631,6.8631,115151.5152
2005-07-15 12:55:00,22.39,22.39,22.38,22.38,38871.47335423197,6.8661,6.8661,6.8631,6.8631,38871.4734
2005-07-15 13:00:00,22.39,22.43,22.38,22.42,193103.4482758621,6.8661,6.8784,6.8631,6.8753,193103.4483
2005-07-15 13:05:00,22.43,22.43,22.39,22.4,106374.08568443052,6.8784,6.8784,6.8661,6.8692,106374.0857
2005-07-15 13:10:00,22.4,22.43,22.4,22.41,133960.29258098223,6.8692,6.8784,6.8692,6.8723,133960.2926
2005-07-15 13:15:00,22.42,22.42,22.39,22.39,47439.91640543364,6.8753,6.8753,6.8661,6.8661,47439.9164
2005-07-15 13:20:00,22.39,22.42,22.39,22.41,99059.56112852664,6.8661,6.8753,6.8661,6.8723,99059.5611
2005-07-15 13:25:00,22.4,22.41,22.38,22.4,78369.90595611285,6.8692,6.8723,6.8631,6.8692,78369.906
2005-07-15 13:30:00,22.4,22.4,22.38,22.39,34482.75862068965,6.8692,6.8692,6.8631,6.8661,34482.7586
2005-07-15 13:35:00,22.38,22.42,22.38,22.41,31347.96238244514,6.8631,6.8753,6.8631,6.8723,31347.9624
2005-07-15 13:40:00,22.41,22.42,22.39,22.39,46185.99791013584,6.8723,6.8753,6.8661,6.8661,46185.9979
2005-07-15 13:45:00,22.39,22.4,22.28,22.4,73563.2183908046,6.8661,6.8692,6.8324,6.8692,73563.2184
2005-07-15 13:50:00,22.4,22.43,22.39,22.43,57471.26436781609,6.8692,6.8784,6.8661,6.8784,57471.2644
2005-07-15 13:55:00,22.42,22.44,22.42,22.44,194148.3803552769,6.8753,6.8815,6.8753,6.8815,194148.3804
2005-07-15 14:00:00,22.44,22.44,22.42,22.43,105120.1671891327,6.8815,6.8815,6.8753,6.8784,105120.1672
2005-07-15 14:05:00,22.42,22.44,22.41,22.42,93207.94148380354,6.8753,6.8815,6.8723,6.8753,93207.9415
2005-07-15 14:10:00,22.42,22.43,22.42,22.43,77324.97387669802,6.8753,6.8784,6.8753,6.8784,77324.9739
2005-07-15 14:15:00,22.43,22.46,22.43,22.46,82340.64785788923,6.8784,6.8876,6.8784,6.8876,82340.6479
2005-07-15 14:20:00,22.45,22.48,22.44,22.46,140647.8578892372,6.8845,6.8937,6.8815,6.8876,140647.8579
2005-07-15 14:25:00,22.46,22.47,22.43,22.45,114733.5423197492,6.8876,6.8907,6.8784,6.8845,114733.5423
2005-07-15 14:30:00,22.45,22.45,22.42,22.42,57889.23719958203,6.8845,6.8845,6.8753,6.8753,57889.2372
2005-07-15 14:35:00,22.42,22.46,22.42,22.46,91118.07732497388,6.8753,6.8876,6.8753,6.8876,91118.0773
2005-07-15 14:40:00,22.46,22.47,22.44,22.46,184535.0052246604,6.8876,6.8907,6.8815,6.8876,184535.0052
2005-07-15 14:45:00,22.46,22.47,22.45,22.47,55590.38662486938,6.8876,6.8907,6.8845,6.8907,55590.3866
2005-07-15 14:50:00,22.47,22.49,22.47,22.48,122048.06687565308,6.8907,6.8968,6.8907,6.8937,122048.0669
2005-07-15 14:55:00,22.48,22.51,22.48,22.51,250783.6990595612,6.8937,6.9029,6.8937,6.9029,250783.6991
2005-07-15 15:00:00,22.51,22.51,22.48,22.48,83594.56635318704,6.9029,6.9029,6.8937,6.8937,83594.5664
2005-07-15 15:05:00,22.49,22.5,22.49,22.49,109926.85475444097,6.8968,6.8999,6.8968,6.8968,109926.8548
2005-07-15 15:10:00,22.49,22.5,22.48,22.49,138766.98014629047,6.8968,6.8999,6.8937,6.8968,138766.9801
2005-07-15 15:15:00,22.49,22.5,22.47,22.48,69801.46290491118,6.8968,6.8999,6.8907,6.8937,69801.4629
2005-07-15 15:20:00,22.48,22.49,22.48,22.49,95297.80564263322,6.8937,6.8968,6.8937,6.8968,95297.8056
2005-07-15 15:25:00,22.49,22.49,22.47,22.47,160710.55381400208,6.8968,6.8968,6.8907,6.8907,160710.5538
2005-07-15 15:30:00,22.48,22.48,22.45,22.47,143155.6948798328,6.8937,6.8937,6.8845,6.8907,143155.6949
2005-07-15 15:35:00,22.47,22.47,22.45,22.45,78160.91954022988,6.8907,6.8907,6.8845,6.8845,78160.9195
2005-07-15 15:40:00,22.45,22.48,22.45,22.46,151515.15151515152,6.8845,6.8937,6.8845,6.8876,151515.1515
2005-07-15 15:45:00,22.46,22.46,22.43,22.43,151933.12434691744,6.8876,6.8876,6.8784,6.8784,151933.1243
2005-07-15 15:50:00,22.44,22.45,22.43,22.44,149216.30094043887,6.8815,6.8845,6.8784,6.8815,149216.3009
2005-07-15 15:55:00,22.44,22.46,22.44,22.44,224451.4106583072,6.8815,6.8876,6.8815,6.8815,224451.4107
2005-07-18 09:30:00,22.47,22.59,22.44,22.56,361546.499477534,6.8907,6.9275,6.8815,6.9183,361546.4995
2005-07-18 09:35:00,22.57,22.59,22.49,22.55,178474.39916405434,6.9213,6.9275,6.8968,6.9152,178474.3992
2005-07-18 09:40:00,22.55,22.56,22.51,22.54,161546.49947753394,6.9152,6.9183,6.9029,6.9121,161546.4995
2005-07-18 09:45:00,22.55,22.55,22.52,22.54,118913.27063740855,6.9152,6.9152,6.906,6.9121,118913.2706
2005-07-18 09:50:00,22.54,22.55,22.52,22.54,204806.68756530824,6.9121,6.9152,6.906,6.9121,204806.6876
2005-07-18 09:55:00,22.54,22.55,22.53,22.53,72309.29989550679,6.9121,6.9152,6.9091,6.9091,72309.2999
2005-07-18 10:00:00,22.53,22.54,22.51,22.52,85475.44409613375,6.9091,6.9121,6.9029,6.906,85475.4441
2005-07-18 10:05:00,22.52,22.52,22.47,22.48,190177.6384535005,6.906,6.906,6.8907,6.8937,190177.6385
2005-07-18 10:10:00,22.48,22.51,22.47,22.51,153187.04284221525,6.8937,6.9029,6.8907,6.9029,153187.0428
2005-07-18 10:15:00,22.51,22.52,22.49,22.5,94043.88714733542,6.9029,6.906,6.8968,6.8999,94043.8871
2005-07-18 10:20:00,22.5,22.51,22.49,22.51,67920.58516196447,6.8999,6.9029,6.8968,6.9029,67920.5852
2005-07-18 10:25:00,22.5,22.54,22.5,22.52,124555.90386624869,6.8999,6.9121,6.8999,6.906,124555.9039
2005-07-18 10:30:00,22.52,22.53,22.5,22.5,125809.8223615465,6.906,6.9091,6.8999,6.8999,125809.8224
2005-07-18 10:35:00,22.51,22.51,22.5,22.5,144409.6133751306,6.9029,6.9029,6.8999,6.8999,144409.6134
2005-07-18 10:40:00,22.5,22.52,22.5,22.51,91745.03657262278,6.8999,6.906,6.8999,6.9029,91745.0366
2005-07-18 10:45:00,22.52,22.52,22.5,22.51,47230.92998955068,6.906,6.906,6.8999,6.9029,47230.93
2005-07-18 10:50:00,22.5,22.5,22.49,22.49,192267.5026123302,6.8999,6.8999,6.8968,6.8968,192267.5026
2005-07-18 10:55:00,22.49,22.5,22.48,22.5,69592.47648902821,6.8968,6.8999,6.8937,6.8999,69592.4765
2005-07-18 11:00:00,22.5,22.5,22.48,22.5,89237.19958202717,6.8999,6.8999,6.8937,6.8999,89237.1996
2005-07-18 11:05:00,22.5,22.51,22.49,22.49,60397.07419017764,6.8999,6.9029,6.8968,6.8968,60397.0742
2005-07-18 11:10:00,22.49,22.51,22.49,22.5,90491.11807732497,6.8968,6.9029,6.8968,6.8999,90491.1181
2005-07-18 11:15:00,22.5,22.51,22.49,22.5,126645.76802507836,6.8999,6.9029,6.8968,6.8999,126645.768
2005-07-18 11:20:00,22.51,22.51,22.48,22.49,136468.12957157785,6.9029,6.9029,6.8937,6.8968,136468.1296
2005-07-18 11:25:00,22.49,22.51,22.49,22.51,66666.66666666667,6.8968,6.9029,6.8968,6.9029,66666.6667
2005-07-18 11:30:00,22.5,22.51,22.49,22.5,104493.2079414838,6.8999,6.9029,6.8968,6.8999,104493.2079
2005-07-18 11:35:00,22.5,22.5,22.48,22.48,38244.51410658307,6.8999,6.8999,6.8937,6.8937,38244.5141
2005-07-18 11:40:00,22.48,22.49,22.47,22.49,58098.223615465,6.8937,6.8968,6.8907,6.8968,58098.2236
2005-07-18 11:45:00,22.49,22.49,22.48,22.49,37199.58202716823,6.8968,6.8968,6.8937,6.8968,37199.582
2005-07-18 11:50:00,22.49,22.49,22.47,22.48,153187.04284221525,6.8968,6.8968,6.8907,6.8937,153187.0428
2005-07-18 11:55:00,22.48,22.49,22.48,22.48,68338.5579937304,6.8937,6.8968,6.8937,6.8937,68338.558
2005-07-18 12:00:00,22.48,22.48,22.45,22.46,98641.5882967607,6.8937,6.8937,6.8845,6.8876,98641.5883
2005-07-18 12:05:00,22.46,22.48,22.46,22.47,87565.30825496343,6.8876,6.8937,6.8876,6.8907,87565.3083
2005-07-18 12:10:00,22.48,22.48,22.45,22.48,68965.5172413793,6.8937,6.8937,6.8845,6.8937,68965.5172
2005-07-18 12:15:00,22.47,22.49,22.47,22.48,71055.38140020898,6.8907,6.8968,6.8907,6.8937,71055.3814
2005-07-18 12:20:00,22.48,22.5,22.48,22.48,128944.618599791,6.8937,6.8999,6.8937,6.8937,128944.6186
2005-07-18 12:25:00,22.49,22.49,22.47,22.48,34482.75862068965,6.8968,6.8968,6.8907,6.8937,34482.7586
2005-07-18 12:30:00,22.48,22.48,22.47,22.47,19435.736677115987,6.8937,6.8937,6.8907,6.8907,19435.7367
2005-07-18 12:35:00,22.47,22.49,22.47,22.49,57262.27795193312,6.8907,6.8968,6.8907,6.8968,57262.278
2005-07-18 12:40:00,22.48,22.48,22.47,22.47,30512.01671891327,6.8937,6.8937,6.8907,6.8907,30512.0167
2005-07-18 12:45:00,22.47,22.48,22.47,22.48,46603.97074190177,6.8907,6.8937,6.8907,6.8937,46603.9707
2005-07-18 12:50:00,22.47,22.48,22.47,22.47,91954.02298850576,6.8907,6.8937,6.8907,6.8907,91954.023
2005-07-18 12:55:00,22.47,22.47,22.45,22.46,79205.85161964472,6.8907,6.8907,6.8845,6.8876,79205.8516
2005-07-18 13:00:00,22.45,22.45,22.44,22.44,51619.644723093,6.8845,6.8845,6.8815,6.8815,51619.6447
2005-07-18 13:05:00,22.44,22.45,22.42,22.43,53291.53605015674,6.8815,6.8845,6.8753,6.8784,53291.5361
2005-07-18 13:10:00,22.42,22.43,22.38,22.39,45559.038662486935,6.8753,6.8784,6.8631,6.8661,45559.0387
2005-07-18 13:15:00,22.39,22.39,22.38,22.39,43887.14733542319,6.8661,6.8661,6.8631,6.8661,43887.1473
2005-07-18 13:20:00,22.38,22.39,22.38,22.38,35527.69070010449,6.8631,6.8661,6.8631,6.8631,35527.6907
2005-07-18 13:25:00,22.38,22.39,22.38,22.38,56008.35945663532,6.8631,6.8661,6.8631,6.8631,56008.3595
2005-07-18 13:30:00,22.39,22.42,22.38,22.42,89237.19958202717,6.8661,6.8753,6.8631,6.8753,89237.1996
2005-07-18 13:35:00,22.41,22.41,22.4,22.4,41379.31034482759,6.8723,6.8723,6.8692,6.8692,41379.3103
2005-07-18 13:40:00,22.41,22.41,22.39,22.39,74608.15047021944,6.8723,6.8723,6.8661,6.8661,74608.1505
2005-07-18 13:45:00,22.39,22.4,22.38,22.38,41170.32392894461,6.8661,6.8692,6.8631,6.8631,41170.3239
2005-07-18 13:50:00,22.38,22.39,22.37,22.39,71055.38140020898,6.8631,6.8661,6.86,6.8661,71055.3814
2005-07-18 13:55:00,22.39,22.39,22.36,22.37,33228.84012539185,6.8661,6.8661,6.8569,6.86,33228.8401
2005-07-18 14:00:00,22.36,22.38,22.35,22.37,100313.47962382445,6.8569,6.8631,6.8539,6.86,100313.4796
2005-07-18 14:05:00,22.37,22.37,22.32,22.32,99477.53396029258,6.86,6.86,6.8447,6.8447,99477.534
2005-07-18 14:10:00,22.32,22.32,22.31,22.31,59561.12852664576,6.8447,6.8447,6.8416,6.8416,59561.1285
2005-07-18 14:15:00,22.31,22.34,22.31,22.34,76071.0553814002,6.8416,6.8508,6.8416,6.8508,76071.0554
2005-07-18 14:20:00,22.34,22.34,22.33,22.34,72100.31347962382,6.8508,6.8508,6.8477,6.8508,72100.3135
2005-07-18 14:25:00,22.34,22.36,22.33,22.33,51619.644723093,6.8508,6.8569,6.8477,6.8477,51619.6447
2005-07-18 14:30:00,22.33,22.33,22.3,22.31,73354.23197492163,6.8477,6.8477,6.8385,6.8416,73354.232
2005-07-18 14:35:00,22.32,22.32,22.3,22.3,57889.23719958203,6.8447,6.8447,6.8385,6.8385,57889.2372
2005-07-18 14:40:00,22.3,22.31,22.29,22.3,87147.3354231975,6.8385,6.8416,6.8355,6.8385,87147.3354
2005-07-18 14:45:00,22.3,22.3,22.26,22.26,102612.33019853708,6.8385,6.8385,6.8263,6.8263,102612.3302
2005-07-18 14:50:00,22.26,22.26,22.23,22.26,167607.10553814002,6.8263,6.8263,6.8171,6.8263,167607.1055
2005-07-18 14:55:00,22.26,22.29,22.26,22.28,99268.5475444096,6.8263,6.8355,6.8263,6.8324,99268.5475
2005-07-18 15:00:00,22.28,22.28,22.25,22.25,114315.56948798327,6.8324,6.8324,6.8232,6.8232,114315.5695
2005-07-18 15:05:00,22.25,22.26,22.22,22.23,174085.68443051202,6.8232,6.8263,6.814,6.8171,174085.6844
2005-07-18 15:10:00,22.24,22.25,22.21,22.23,206687.56530825497,6.8201,6.8232,6.8109,6.8171,206687.5653
2005-07-18 15:15:00,22.25,22.25,22.23,22.23,146499.47753396028,6.8232,6.8232,6.8171,6.8171,146499.4775
2005-07-18 15:20:00,22.23,22.24,22.22,22.24,136886.10240334377,6.8171,6.8201,6.814,6.8201,136886.1024
2005-07-18 15:25:00,22.23,22.24,22.22,22.23,109508.88192267502,6.8171,6.8201,6.814,6.8171,109508.8819
2005-07-18 15:30:00,22.22,22.23,22.21,22.22,235736.67711598743,6.814,6.8171,6.8109,6.814,235736.6771
2005-07-18 15:35:00,22.22,22.25,22.22,22.24,133333.33333333334,6.814,6.8232,6.814,6.8201,133333.3333
2005-07-18 15:40:00,22.25,22.26,22.23,22.23,203761.7554858934,6.8232,6.8263,6.8171,6.8171,203761.7555
2005-07-18 15:45:00,22.23,22.24,22.22,22.24,101567.39811912226,6.8171,6.8201,6.814,6.8201,101567.3981
2005-07-18 15:50:00,22.24,22.25,22.23,22.23,111807.73249738768,6.8201,6.8232,6.8171,6.8171,111807.7325
2005-07-18 15:55:00,22.24,22.24,22.21,22.22,219226.750261233,6.8201,6.8201,6.8109,6.814,219226.7503
2005-07-19 09:30:00,22.3,22.35,22.29,22.33,250783.6990595612,6.8385,6.8539,6.8355,6.8477,250783.6991
2005-07-19 09:35:00,22.32,22.33,22.27,22.28,120376.17554858934,6.8447,6.8477,6.8293,6.8324,120376.1755
2005-07-19 09:40:00,22.28,22.31,22.27,22.3,86102.40334378266,6.8324,6.8416,6.8293,6.8385,86102.4033
2005-07-19 09:45:00,22.29,22.32,22.2,22.26,214002.08986415883,6.8355,6.8447,6.8079,6.8263,214002.0899
2005-07-19 09:50:00,22.27,22.31,22.26,22.31,164263.32288401254,6.8293,6.8416,6.8263,6.8416,164263.3229
2005-07-19 09:55:00,22.32,22.37,22.32,22.37,71682.34064785788,6.8447,6.86,6.8447,6.86,71682.3406
2005-07-19 10:00:00,22.37,22.37,22.3,22.31,78369.90595611285,6.86,6.86,6.8385,6.8416,78369.906
2005-07-19 10:05:00,22.31,22.34,22.3,22.34,65830.7210031348,6.8416,6.8508,6.8385,6.8508,65830.721
2005-07-19 10:10:00,22.34,22.37,22.31,22.36,116614.42006269592,6.8508,6.86,6.8416,6.8569,116614.4201
2005-07-19 10:15:00,22.36,22.38,22.21,22.35,68756.53082549635,6.8569,6.8631,6.8109,6.8539,68756.5308
2005-07-19 10:20:00,22.35,22.37,22.33,22.34,201671.89132706373,6.8539,6.86,6.8477,6.8508,201671.8913
2005-07-19 10:25:00,22.34,22.36,22.33,22.34,95506.7920585162,6.8508,6.8569,6.8477,6.8508,95506.7921
2005-07-19 10:30:00,22.35,22.35,22.3,22.31,57680.250783699055,6.8539,6.8539,6.8385,6.8416,57680.2508
2005-07-19 10:35:00,22.31,22.32,22.27,22.27,122257.05329153604,6.8416,6.8447,6.8293,6.8293,122257.0533
2005-07-19 10:40:00,22.26,22.28,22.25,22.28,109926.85475444097,6.8263,6.8324,6.8232,6.8324,109926.8548
2005-07-19 10:45:00,22.28,22.29,22.26,22.26,49738.76698014629,6.8324,6.8355,6.8263,6.8263,49738.767
2005-07-19 10:50:00,22.26,22.26,22.22,22.22,84430.51201671892,6.8263,6.8263,6.814,6.814,84430.512
2005-07-19 10:55:00,22.22,22.22,22.18,22.21,122257.05329153604,6.814,6.814,6.8017,6.8109,122257.0533
2005-07-19 11:00:00,22.21,22.25,22.21,22.23,145454.54545454544,6.8109,6.8232,6.8109,6.8171,145454.5455
2005-07-19 11:05:00,22.23,22.23,22.2,22.21,97596.65621734588,6.8171,6.8171,6.8079,6.8109,97596.6562
2005-07-19 11:10:00,22.21,22.21,22.15,22.17,170950.8881922675,6.8109,6.8109,6.7925,6.7987,170950.8882
2005-07-19 11:15:00,22.17,22.23,22.17,22.19,121630.09404388716,6.7987,6.8171,6.7987,6.8048,121630.094
2005-07-19 11:20:00,22.19,22.2,22.18,22.18,75235.10971786834,6.8048,6.8079,6.8017,6.8017,75235.1097
2005-07-19 11:25:00,22.18,22.21,22.18,22.18,62904.91118077325,6.8017,6.8109,6.8017,6.8017,62904.9112
2005-07-19 11:30:00,22.19,22.21,22.19,22.2,29258.098223615463,6.8048,6.8109,6.8048,6.8079,29258.0982
2005-07-19 11:35:00,22.2,22.2,22.18,22.18,31347.96238244514,6.8079,6.8079,6.8017,6.8017,31347.9624
2005-07-19 11:40:00,22.17,22.18,22.15,22.16,102403.34378265412,6.7987,6.8017,6.7925,6.7956,102403.3438
2005-07-19 11:45:00,22.16,22.17,22.15,22.16,38035.5276907001,6.7956,6.7987,6.7925,6.7956,38035.5277
2005-07-19 11:50:00,22.16,22.16,22.14,22.15,41588.29676071055,6.7956,6.7956,6.7895,6.7925,41588.2968
2005-07-19 11:55:00,22.15,22.17,22.14,22.16,48693.834900731454,6.7925,6.7987,6.7895,6.7956,48693.8349
2005-07-19 12:00:00,22.16,22.17,22.15,22.16,69801.46290491118,6.7956,6.7987,6.7925,6.7956,69801.4629
2005-07-19 12:05:00,22.16,22.16,22.14,22.15,99477.53396029258,6.7956,6.7956,6.7895,6.7925,99477.534
2005-07-19 12:10:00,22.14,22.15,22.14,22.14,46394.984326018806,6.7895,6.7925,6.7895,6.7895,46394.9843
2005-07-19 12:15:00,22.14,22.16,22.14,22.15,69592.47648902821,6.7895,6.7956,6.7895,6.7925,69592.4765
2005-07-19 12:20:00,22.15,22.17,22.15,22.16,43260.188087774295,6.7925,6.7987,6.7925,6.7956,43260.1881
2005-07-19 12:25:00,22.16,22.16,22.15,22.15,17763.845350052245,6.7956,6.7956,6.7925,6.7925,17763.8454
2005-07-19 12:30:00,22.15,22.16,22.15,22.16,42842.21525600836,6.7925,6.7956,6.7925,6.7956,42842.2153
2005-07-19 12:35:00,22.16,22.18,22.16,22.17,27795.19331243469,6.7956,6.8017,6.7956,6.7987,27795.1933
2005-07-19 12:40:00,22.17,22.18,22.16,22.18,27586.206896551725,6.7987,6.8017,6.7956,6.8017,27586.2069
2005-07-19 12:45:00,22.18,22.18,22.18,22.18,22779.519331243468,6.8017,6.8017,6.8017,6.8017,22779.5193
2005-07-19 12:50:00,22.18,22.18,22.17,22.18,26750.261233019854,6.8017,6.8017,6.7987,6.8017,26750.2612
2005-07-19 12:55:00,22.18,22.2,22.16,22.19,68756.53082549635,6.8017,6.8079,6.7956,6.8048,68756.5308
2005-07-19 13:00:00,22.2,22.21,22.19,22.2,49947.75339602926,6.8079,6.8109,6.8048,6.8079,49947.7534
2005-07-19 13:05:00,22.2,22.2,22.19,22.19,35945.66353187043,6.8079,6.8079,6.8048,6.8048,35945.6635
2005-07-19 13:10:00,22.19,22.2,22.18,22.18,30929.989550679205,6.8048,6.8079,6.8017,6.8017,30929.9896
2005-07-19 13:15:00,22.18,22.18,22.16,22.16,49947.75339602926,6.8017,6.8017,6.7956,6.7956,49947.7534
2005-07-19 13:20:00,22.17,22.19,22.16,22.19,48902.82131661442,6.7987,6.8048,6.7956,6.8048,48902.8213
2005-07-19 13:25:00,22.19,22.19,22.16,22.16,45768.0250783699,6.8048,6.8048,6.7956,6.7956,45768.0251
2005-07-19 13:30:00,22.16,22.17,22.15,22.17,92998.9550679206,6.7956,6.7987,6.7925,6.7987,92998.9551
2005-07-19 13:35:00,22.16,22.18,22.15,22.16,33228.84012539185,6.7956,6.8017,6.7925,6.7956,33228.8401
2005-07-19 13:40:00,22.16,22.18,22.15,22.17,55172.41379310345,6.7956,6.8017,6.7925,6.7987,55172.4138
2005-07-19 13:45:00,22.17,22.17,22.15,22.15,38453.50052246604,6.7987,6.7987,6.7925,6.7925,38453.5005
2005-07-19 13:50:00,22.16,22.19,22.15,22.19,56217.345872518286,6.7956,6.8048,6.7925,6.8048,56217.3459
2005-07-19 13:55:00,22.19,22.19,22.16,22.18,45559.038662486935,6.8048,6.8048,6.7956,6.8017,45559.0387
2005-07-19 14:00:00,22.17,22.18,22.15,22.17,54963.42737722048,6.7987,6.8017,6.7925,6.7987,54963.4274
2005-07-19 14:05:00,22.17,22.18,22.16,22.17,78369.90595611285,6.7987,6.8017,6.7956,6.7987,78369.906
2005-07-19 14:10:00,22.17,22.19,22.17,22.18,43260.188087774295,6.7987,6.8048,6.7987,6.8017,43260.1881
2005-07-19 14:15:00,22.18,22.21,22.18,22.2,50574.71264367816,6.8017,6.8109,6.8017,6.8079,50574.7126
2005-07-19 14:20:00,22.2,22.21,22.17,22.19,132497.38766980145,6.8079,6.8109,6.7987,6.8048,132497.3877
2005-07-19 14:25:00,22.19,22.22,22.18,22.22,72518.28631138976,6.8048,6.814,6.8017,6.814,72518.2863
2005-07-19 14:30:00,22.22,22.23,22.2,22.23,96760.710553814,6.814,6.8171,6.8079,6.8171,96760.7106
2005-07-19 14:35:00,22.23,22.24,22.21,22.21,47439.91640543364,6.8171,6.8201,6.8109,6.8109,47439.9164
2005-07-19 14:40:00,22.21,22.22,22.2,22.2,44932.07941483804,6.8109,6.814,6.8079,6.8079,44932.0794
2005-07-19 14:45:00,22.21,22.22,22.17,22.18,1027168.2340647858,6.8109,6.814,6.7987,6.8017,1027168.2341
2005-07-19 14:50:00,22.17,22.18,22.16,22.17,202507.8369905956,6.7987,6.8017,6.7956,6.7987,202507.837
2005-07-19 14:55:00,22.17,22.21,22.16,22.19,125809.8223615465,6.7987,6.8109,6.7956,6.8048,125809.8224
2005-07-19 15:00:00,22.19,22.2,22.18,22.19,148171.36886102404,6.8048,6.8079,6.8017,6.8048,148171.3689
2005-07-19 15:05:00,22.19,22.2,22.19,22.19,66875.65308254963,6.8048,6.8079,6.8048,6.8048,66875.6531
2005-07-19 15:10:00,22.19,22.2,22.18,22.2,87983.28108672936,6.8048,6.8079,6.8017,6.8079,87983.2811
2005-07-19 15:15:00,22.19,22.21,22.18,22.19,54545.454545454544,6.8048,6.8109,6.8017,6.8048,54545.4545
2005-07-19 15:20:00,22.19,22.22,22.19,22.2,100104.49320794149,6.8048,6.814,6.8048,6.8079,100104.4932
2005-07-19 15:25:00,22.2,22.2,22.18,22.19,115151.51515151517,6.8079,6.8079,6.8017,6.8048,115151.5152
2005-07-19 15:30:00,22.2,22.2,22.19,22.2,63531.87042842215,6.8079,6.8079,6.8048,6.8079,63531.8704
2005-07-19 15:35:00,22.2,22.21,22.19,22.21,166771.15987460816,6.8079,6.8109,6.8048,6.8109,166771.1599
2005-07-19 15:40:00,22.21,22.22,22.19,22.22,98223.61546499476,6.8109,6.814,6.8048,6.814,98223.6155
2005-07-19 15:45:00,22.21,22.22,22.2,22.2,101985.3709508882,6.8109,6.814,6.8079,6.8079,101985.371
2005-07-19 15:50:00,22.2,22.21,22.17,22.18,148798.32810867293,6.8079,6.8109,6.7987,6.8017,148798.3281
2005-07-19 15:55:00,22.19,22.2,22.17,22.18,181818.18181818185,6.8048,6.8079,6.7987,6.8017,181818.1818
2005-07-20 09:30:00,22.25,22.33,22.25,22.3,417972.8317659352,6.8232,6.8477,6.8232,6.8385,417972.8318
2005-07-20 09:35:00,22.3,22.36,22.28,22.34,210031.3479623824,6.8385,6.8569,6.8324,6.8508,210031.348
2005-07-20 09:40:00,22.35,22.37,22.34,22.36,143991.6405433647,6.8539,6.86,6.8508,6.8569,143991.6405
2005-07-20 09:45:00,22.37,22.38,22.34,22.36,187460.815047022,6.86,6.8631,6.8508,6.8569,187460.815
2005-07-20 09:50:00,22.36,22.38,22.35,22.38,130825.49634273772,6.8569,6.8631,6.8539,6.8631,130825.4963
2005-07-20 09:55:00,22.37,22.38,22.35,22.38,184952.9780564264,6.86,6.8631,6.8539,6.8631,184952.9781
2005-07-20 10:00:00,22.38,22.38,22.33,22.35,129153.60501567398,6.8631,6.8631,6.8477,6.8539,129153.605
2005-07-20 10:05:00,22.34,22.36,22.31,22.33,193939.39393939392,6.8508,6.8569,6.8416,6.8477,193939.3939
2005-07-20 10:10:00,22.33,22.35,22.27,22.28,94252.87356321838,6.8477,6.8539,6.8293,6.8324,94252.8736
2005-07-20 10:15:00,22.29,22.31,22.26,22.27,122466.039707419,6.8355,6.8416,6.8263,6.8293,122466.0397
2005-07-20 10:20:00,22.27,22.29,22.26,22.27,64785.78892371996,6.8293,6.8355,6.8263,6.8293,64785.7889
2005-07-20 10:25:00,22.27,22.28,22.21,22.22,96342.73772204808,6.8293,6.8324,6.8109,6.814,96342.7377
2005-07-20 10:30:00,22.22,22.28,22.22,22.26,140229.88505747126,6.814,6.8324,6.814,6.8263,140229.8851
2005-07-20 10:35:00,22.26,22.26,22.24,22.25,67502.61233019854,6.8263,6.8263,6.8201,6.8232,67502.6123
2005-07-20 10:40:00,22.25,22.26,22.24,22.24,71264.36781609195,6.8232,6.8263,6.8201,6.8201,71264.3678
2005-07-20 10:45:00,22.24,22.24,22.2,22.22,126018.80877742948,6.8201,6.8201,6.8079,6.814,126018.8088
2005-07-20 10:50:00,22.22,22.24,22.21,22.24,99477.53396029258,6.814,6.8201,6.8109,6.8201,99477.534
2005-07-20 10:55:00,22.25,22.26,22.23,22.25,142528.7356321839,6.8232,6.8263,6.8171,6.8232,142528.7356
2005-07-20 11:00:00,22.26,22.26,22.24,22.26,102821.31661442008,6.8263,6.8263,6.8201,6.8263,102821.3166
2005-07-20 11:05:00,22.26,22.27,22.26,22.26,47230.92998955068,6.8263,6.8293,6.8263,6.8263,47230.93
2005-07-20 11:10:00,22.26,22.26,22.25,22.25,29049.111807732497,6.8263,6.8263,6.8232,6.8232,29049.1118
2005-07-20 11:15:00,22.25,22.3,22.25,22.3,107210.03134796236,6.8232,6.8385,6.8232,6.8385,107210.0313
2005-07-20 11:20:00,22.3,22.3,22.26,22.26,60815.04702194357,6.8385,6.8385,6.8263,6.8263,60815.047
2005-07-20 11:25:00,22.26,22.28,22.26,22.27,57053.29153605016,6.8263,6.8324,6.8263,6.8293,57053.2915
2005-07-20 11:30:00,22.27,22.3,22.27,22.29,77324.97387669802,6.8293,6.8385,6.8293,6.8355,77324.9739
2005-07-20 11:35:00,22.29,22.29,22.24,22.25,160919.54022988505,6.8355,6.8355,6.8201,6.8232,160919.5402
2005-07-20 11:40:00,22.24,22.26,22.23,22.25,150888.1922675026,6.8201,6.8263,6.8171,6.8232,150888.1923
2005-07-20 11:45:00,22.25,22.26,22.24,22.25,72518.28631138976,6.8232,6.8263,6.8201,6.8232,72518.2863
2005-07-20 11:50:00,22.25,22.26,22.25,22.25,46603.97074190177,6.8232,6.8263,6.8232,6.8232,46603.9707
2005-07-20 11:55:00,22.26,22.27,22.25,22.26,43051.20167189133,6.8263,6.8293,6.8232,6.8263,43051.2017
2005-07-20 12:00:00,22.26,22.26,22.24,22.24,109926.85475444097,6.8263,6.8263,6.8201,6.8201,109926.8548
2005-07-20 12:05:00,22.24,22.24,22.23,22.23,60815.04702194357,6.8201,6.8201,6.8171,6.8171,60815.047
2005-07-20 12:10:00,22.23,22.24,22.2,22.21,74817.1368861024,6.8171,6.8201,6.8079,6.8109,74817.1369
2005-07-20 12:15:00,22.21,22.23,22.2,22.22,37199.58202716823,6.8109,6.8171,6.8079,6.814,37199.582
2005-07-20 12:20:00,22.22,22.23,22.2,22.21,122884.01253918494,6.814,6.8171,6.8079,6.8109,122884.0125
2005-07-20 12:25:00,22.21,22.22,22.21,22.21,58307.21003134796,6.8109,6.814,6.8109,6.8109,58307.21
2005-07-20 12:30:00,22.22,22.24,22.2,22.24,55172.41379310345,6.814,6.8201,6.8079,6.8201,55172.4138
2005-07-20 12:35:00,22.23,22.24,22.23,22.23,38662.48693834901,6.8171,6.8201,6.8171,6.8171,38662.4869
2005-07-20 12:40:00,22.24,22.25,22.23,22.23,37826.54127481714,6.8201,6.8232,6.8171,6.8171,37826.5413
2005-07-20 12:45:00,22.24,22.25,22.23,22.24,24451.41065830721,6.8201,6.8232,6.8171,6.8201,24451.4107
2005-07-20 12:50:00,22.24,22.24,22.23,22.24,36572.62277951933,6.8201,6.8201,6.8171,6.8201,36572.6228
2005-07-20 12:55:00,22.23,22.26,22.23,22.25,25914.315569487982,6.8171,6.8263,6.8171,6.8232,25914.3156
2005-07-20 13:00:00,22.24,22.25,22.23,22.23,18181.81818181818,6.8201,6.8232,6.8171,6.8171,18181.8182
2005-07-20 13:05:00,22.23,22.25,22.23,22.25,29258.098223615463,6.8171,6.8232,6.8171,6.8232,29258.0982
2005-07-20 13:10:00,22.24,22.26,22.24,22.26,52455.59038662487,6.8201,6.8263,6.8201,6.8263,52455.5904
2005-07-20 13:15:00,22.26,22.32,22.26,22.31,107210.03134796236,6.8263,6.8447,6.8263,6.8416,107210.0313
2005-07-20 13:20:00,22.31,22.34,22.31,22.34,74190.1776384535,6.8416,6.8508,6.8416,6.8508,74190.1776
2005-07-20 13:25:00,22.33,22.37,22.33,22.34,60397.07419017764,6.8477,6.86,6.8477,6.8508,60397.0742
2005-07-20 13:30:00,22.35,22.38,22.34,22.37,117868.33855799372,6.8539,6.8631,6.8508,6.86,117868.3386
2005-07-20 13:35:00,22.37,22.43,22.37,22.42,148380.355276907,6.86,6.8784,6.86,6.8753,148380.3553
2005-07-20 13:40:00,22.43,22.43,22.4,22.41,83803.55276907001,6.8784,6.8784,6.8692,6.8723,83803.5528
2005-07-20 13:45:00,22.41,22.42,22.4,22.42,93834.90073145244,6.8723,6.8753,6.8692,6.8753,93834.9007
2005-07-20 13:50:00,22.42,22.44,22.41,22.44,93625.91431556948,6.8753,6.8815,6.8723,6.8815,93625.9143
2005-07-20 13:55:00,22.44,22.44,22.39,22.4,96969.69696969696,6.8815,6.8815,6.8661,6.8692,96969.697
2005-07-20 14:00:00,22.4,22.4,22.37,22.39,149007.3145245559,6.8692,6.8692,6.86,6.8661,149007.3145
2005-07-20 14:05:00,22.38,22.39,22.36,22.36,39916.40543364681,6.8631,6.8661,6.8569,6.8569,39916.4054
2005-07-20 14:10:00,22.36,22.37,22.34,22.35,59143.15569487983,6.8569,6.86,6.8508,6.8539,59143.1557
2005-07-20 14:15:00,22.34,22.35,22.32,22.34,74190.1776384535,6.8508,6.8539,6.8447,6.8508,74190.1776
2005-07-20 14:20:00,22.34,22.36,22.32,22.32,72100.31347962382,6.8508,6.8569,6.8447,6.8447,72100.3135
2005-07-20 14:25:00,22.33,22.33,22.31,22.33,117868.33855799372,6.8477,6.8477,6.8416,6.8477,117868.3386
2005-07-20 14:30:00,22.32,22.37,22.32,22.34,201880.8777429467,6.8447,6.86,6.8447,6.8508,201880.8777
2005-07-20 14:35:00,22.35,22.35,22.34,22.35,80459.77011494253,6.8539,6.8539,6.8508,6.8539,80459.7701
2005-07-20 14:40:00,22.35,22.35,22.32,22.32,116614.42006269592,6.8539,6.8539,6.8447,6.8447,116614.4201
2005-07-20 14:45:00,22.33,22.34,22.31,22.32,67920.58516196447,6.8477,6.8508,6.8416,6.8447,67920.5852
2005-07-20 14:50:00,22.31,22.32,22.28,22.28,61859.97910135841,6.8416,6.8447,6.8324,6.8324,61859.9791
2005-07-20 14:55:00,22.27,22.31,22.27,22.3,62695.92476489028,6.8293,6.8416,6.8293,6.8385,62695.9248
2005-07-20 15:00:00,22.3,22.31,22.28,22.3,36363.63636363636,6.8385,6.8416,6.8324,6.8385,36363.6364
2005-07-20 15:05:00,22.3,22.32,22.3,22.31,39498.43260188088,6.8385,6.8447,6.8385,6.8416,39498.4326
2005-07-20 15:10:00,22.31,22.33,22.31,22.32,49947.75339602926,6.8416,6.8477,6.8416,6.8447,49947.7534
2005-07-20 15:15:00,22.32,22.33,22.3,22.33,32601.880877742944,6.8447,6.8477,6.8385,6.8477,32601.8809
2005-07-20 15:20:00,22.33,22.34,22.32,22.33,42633.22884012539,6.8477,6.8508,6.8447,6.8477,42633.2288
2005-07-20 15:25:00,22.33,22.36,22.33,22.35,67502.61233019854,6.8477,6.8569,6.8477,6.8539,67502.6123
2005-07-20 15:30:00,22.35,22.39,22.35,22.37,101567.39811912226,6.8539,6.8661,6.8539,6.86,101567.3981
2005-07-20 15:35:00,22.37,22.41,22.37,22.41,83176.5935214211,6.86,6.8723,6.86,6.8723,83176.5935
2005-07-20 15:40:00,22.41,22.44,22.4,22.43,157575.75757575757,6.8723,6.8815,6.8692,6.8784,157575.7576
2005-07-20 15:45:00,22.43,22.44,22.43,22.44,107419.01776384536,6.8784,6.8815,6.8784,6.8815,107419.0178
2005-07-20 15:50:00,22.44,22.44,22.39,22.39,167189.13270637408,6.8815,6.8815,6.8661,6.8661,167189.1327
2005-07-20 15:55:00,22.39,22.41,22.39,22.4,173040.75235109718,6.8661,6.8723,6.8661,6.8692,173040.7524
2005-07-21 09:30:00,22.44,22.44,22.37,22.39,240543.3646812957,6.8815,6.8815,6.86,6.8661,240543.3647
2005-07-21 09:35:00,22.39,22.43,22.38,22.39,128944.618599791,6.8661,6.8784,6.8631,6.8661,128944.6186
2005-07-21 09:40:00,22.39,22.4,22.32,22.32,105747.1264367816,6.8661,6.8692,6.8447,6.8447,105747.1264
2005-07-21 09:45:00,22.32,22.33,22.28,22.28,69801.46290491118,6.8447,6.8477,6.8324,6.8324,69801.4629
2005-07-21 09:50:00,22.28,22.32,22.26,22.31,81504.70219435736,6.8324,6.8447,6.8263,6.8416,81504.7022
2005-07-21 09:55:00,22.3,22.31,22.27,22.28,46394.984326018806,6.8385,6.8416,6.8293,6.8324,46394.9843
2005-07-21 10:00:00,22.28,22.3,22.26,22.3,77951.93312434692,6.8324,6.8385,6.8263,6.8385,77951.9331
2005-07-21 10:05:00,22.29,22.31,22.29,22.31,92998.9550679206,6.8355,6.8416,6.8355,6.8416,92998.9551
2005-07-21 10:10:00,22.31,22.32,22.3,22.3,120585.16196447233,6.8416,6.8447,6.8385,6.8385,120585.162
2005-07-21 10:15:00,22.3,22.3,22.25,22.27,137722.04806687564,6.8385,6.8385,6.8232,6.8293,137722.0481
2005-07-21 10:20:00,22.27,22.36,22.26,22.36,65621.73458725182,6.8293,6.8569,6.8263,6.8569,65621.7346
2005-07-21 10:25:00,22.35,22.38,22.32,22.36,105120.1671891327,6.8539,6.8631,6.8447,6.8569,105120.1672
2005-07-21 10:30:00,22.35,22.37,22.34,22.37,56426.33228840125,6.8539,6.86,6.8508,6.86,56426.3323
2005-07-21 10:35:00,22.37,22.37,22.27,22.29,75026.12330198537,6.86,6.86,6.8293,6.8355,75026.1233
2005-07-21 10:40:00,22.29,22.37,22.27,22.34,155694.87983281087,6.8355,6.86,6.8293,6.8508,155694.8798
2005-07-21 10:45:00,22.33,22.33,22.3,22.3,62277.95193312434,6.8477,6.8477,6.8385,6.8385,62277.9519
2005-07-21 10:50:00,22.3,22.33,22.3,22.32,77115.98746081504,6.8385,6.8477,6.8385,6.8447,77115.9875
2005-07-21 10:55:00,22.33,22.35,22.33,22.35,36572.62277951933,6.8477,6.8539,6.8477,6.8539,36572.6228
2005-07-21 11:00:00,22.35,22.36,22.32,22.32,86938.34900731452,6.8539,6.8569,6.8447,6.8447,86938.349
2005-07-21 11:05:00,22.31,22.35,22.31,22.35,82549.6342737722,6.8416,6.8539,6.8416,6.8539,82549.6343
2005-07-21 11:10:00,22.35,22.37,22.35,22.36,30512.01671891327,6.8539,6.86,6.8539,6.8569,30512.0167
2005-07-21 11:15:00,22.36,22.37,22.34,22.35,30929.989550679205,6.8569,6.86,6.8508,6.8539,30929.9896
2005-07-21 11:20:00,22.35,22.37,22.33,22.37,54754.44096133751,6.8539,6.86,6.8477,6.86,54754.441
2005-07-21 11:25:00,22.37,22.37,22.34,22.34,42842.21525600836,6.86,6.86,6.8508,6.8508,42842.2153
2005-07-21 11:30:00,22.34,22.34,22.33,22.34,75235.10971786834,6.8508,6.8508,6.8477,6.8508,75235.1097
2005-07-21 11:35:00,22.33,22.37,22.33,22.35,65830.7210031348,6.8477,6.86,6.8477,6.8539,65830.721
2005-07-21 11:40:00,22.35,22.36,22.34,22.34,26541.274817136884,6.8539,6.8569,6.8508,6.8508,26541.2748
2005-07-21 11:45:00,22.34,22.36,22.34,22.36,38035.5276907001,6.8508,6.8569,6.8508,6.8569,38035.5277
2005-07-21 11:50:00,22.37,22.39,22.36,22.37,60397.07419017764,6.86,6.8661,6.8569,6.86,60397.0742
2005-07-21 11:55:00,22.36,22.37,22.35,22.35,47648.90282131661,6.8569,6.86,6.8539,6.8539,47648.9028
2005-07-21 12:00:00,22.35,22.36,22.34,22.34,51201.67189132706,6.8539,6.8569,6.8508,6.8508,51201.6719
2005-07-21 12:05:00,22.34,22.36,22.34,22.35,48693.834900731454,6.8508,6.8569,6.8508,6.8539,48693.8349
2005-07-21 12:10:00,22.35,22.37,22.34,22.37,24033.437826541274,6.8539,6.86,6.8508,6.86,24033.4378
2005-07-21 12:15:00,22.36,22.38,22.34,22.37,34691.74503657262,6.8569,6.8631,6.8508,6.86,34691.745
2005-07-21 12:20:00,22.37,22.37,22.35,22.35,73563.2183908046,6.86,6.86,6.8539,6.8539,73563.2184
2005-07-21 12:25:00,22.34,22.37,22.34,22.36,35109.71786833856,6.8508,6.86,6.8508,6.8569,35109.7179
2005-07-21 12:30:00,22.37,22.42,22.37,22.41,59561.12852664576,6.86,6.8753,6.86,6.8723,59561.1285
2005-07-21 12:35:00,22.42,22.43,22.39,22.4,59561.12852664576,6.8753,6.8784,6.8661,6.8692,59561.1285
2005-07-21 12:40:00,22.4,22.42,22.4,22.41,35945.66353187043,6.8692,6.8753,6.8692,6.8723,35945.6635
2005-07-21 12:45:00,22.41,22.46,22.41,22.45,55381.400208986415,6.8723,6.8876,6.8723,6.8845,55381.4002
2005-07-21 12:50:00,22.46,22.51,22.46,22.5,125391.84952978056,6.8876,6.9029,6.8876,6.8999,125391.8495
2005-07-21 12:55:00,22.49,22.49,22.45,22.45,36572.62277951933,6.8968,6.8968,6.8845,6.8845,36572.6228
2005-07-21 13:00:00,22.45,22.51,22.45,22.48,63322.88401253918,6.8845,6.9029,6.8845,6.8937,63322.884
2005-07-21 13:05:00,22.47,22.48,22.45,22.46,40543.36468129572,6.8907,6.8937,6.8845,6.8876,40543.3647
2005-07-21 13:10:00,22.46,22.46,22.43,22.43,52664.57680250784,6.8876,6.8876,6.8784,6.8784,52664.5768
2005-07-21 13:15:00,22.42,22.43,22.39,22.39,50574.71264367816,6.8753,6.8784,6.8661,6.8661,50574.7126
2005-07-21 13:20:00,22.39,22.44,22.39,22.43,57889.23719958203,6.8661,6.8815,6.8661,6.8784,57889.2372
2005-07-21 13:25:00,22.42,22.44,22.42,22.44,46812.957157784746,6.8753,6.8815,6.8753,6.8815,46812.9572
2005-07-21 13:30:00,22.44,22.46,22.42,22.43,33019.85370950888,6.8815,6.8876,6.8753,6.8784,33019.8537
2005-07-21 13:35:00,22.42,22.43,22.41,22.42,86102.40334378266,6.8753,6.8784,6.8723,6.8753,86102.4033
2005-07-21 13:40:00,22.41,22.43,22.41,22.43,19017.76384535005,6.8723,6.8784,6.8723,6.8784,19017.7638
2005-07-21 13:45:00,22.43,22.43,22.4,22.4,42215.25600835946,6.8784,6.8784,6.8692,6.8692,42215.256
2005-07-21 13:50:00,22.4,22.4,22.38,22.4,56635.31870428422,6.8692,6.8692,6.8631,6.8692,56635.3187
2005-07-21 13:55:00,22.4,22.4,22.37,22.37,36154.649947753394,6.8692,6.8692,6.86,6.86,36154.6499
2005-07-21 14:00:00,22.37,22.37,22.33,22.36,92998.9550679206,6.86,6.86,6.8477,6.8569,92998.9551
2005-07-21 14:05:00,22.36,22.38,22.35,22.36,38871.47335423197,6.8569,6.8631,6.8539,6.8569,38871.4734
2005-07-21 14:10:00,22.36,22.37,22.35,22.37,36363.63636363636,6.8569,6.86,6.8539,6.86,36363.6364
2005-07-21 14:15:00,22.38,22.38,22.33,22.33,93625.91431556948,6.8631,6.8631,6.8477,6.8477,93625.9143
2005-07-21 14:20:00,22.33,22.34,22.32,22.32,36990.59561128527,6.8477,6.8508,6.8447,6.8447,36990.5956
2005-07-21 14:25:00,22.32,22.33,22.27,22.28,142946.70846394985,6.8447,6.8477,6.8293,6.8324,142946.7085
2005-07-21 14:30:00,22.28,22.29,22.26,22.26,80668.7565308255,6.8324,6.8355,6.8263,6.8263,80668.7565
2005-07-21 14:35:00,22.27,22.29,22.27,22.28,27586.206896551725,6.8293,6.8355,6.8293,6.8324,27586.2069
2005-07-21 14:40:00,22.28,22.32,22.27,22.32,31347.96238244514,6.8324,6.8447,6.8293,6.8447,31347.9624
2005-07-21 14:45:00,22.32,22.33,22.28,22.29,59561.12852664576,6.8447,6.8477,6.8324,6.8355,59561.1285
2005-07-21 14:50:00,22.29,22.3,22.26,22.26,98432.60188087774,6.8355,6.8385,6.8263,6.8263,98432.6019
2005-07-21 14:55:00,22.26,22.26,22.22,22.25,135632.18390804596,6.8263,6.8263,6.814,6.8232,135632.1839
2005-07-21 15:00:00,22.25,22.27,22.25,22.26,84639.49843260187,6.8232,6.8293,6.8232,6.8263,84639.4984
2005-07-21 15:05:00,22.26,22.28,22.23,22.25,114942.52873563218,6.8263,6.8324,6.8171,6.8232,114942.5287
2005-07-21 15:10:00,22.26,22.3,22.25,22.27,98014.6290491118,6.8263,6.8385,6.8232,6.8293,98014.629
2005-07-21 15:15:00,22.28,22.29,22.24,22.29,147335.42319749217,6.8324,6.8355,6.8201,6.8355,147335.4232
2005-07-21 15:20:00,22.29,22.29,22.26,22.26,54545.454545454544,6.8355,6.8355,6.8263,6.8263,54545.4545
2005-07-21 15:25:00,22.27,22.3,22.24,22.3,147962.38244514106,6.8293,6.8385,6.8201,6.8385,147962.3824
2005-07-21 15:30:00,22.29,22.3,22.25,22.26,197492.1630094044,6.8355,6.8385,6.8232,6.8263,197492.163
2005-07-21 15:35:00,22.3,22.3,22.27,22.28,126645.76802507836,6.8385,6.8385,6.8293,6.8324,126645.768
2005-07-21 15:40:00,22.28,22.29,22.24,22.26,637617.5548589341,6.8324,6.8355,6.8201,6.8263,637617.5549
2005-07-21 15:45:00,22.26,22.28,22.23,22.26,151933.12434691744,6.8263,6.8324,6.8171,6.8263,151933.1243
2005-07-21 15:50:00,22.25,22.27,22.24,22.25,197701.1494252873,6.8232,6.8293,6.8201,6.8232,197701.1494
2005-07-21 15:55:00,22.25,22.25,22.22,22.24,196656.2173458725,6.8232,6.8232,6.814,6.8201,196656.2173
2005-07-22 09:30:00,22.2,22.23,22.18,22.2,369696.96969696967,6.8079,6.8171,6.8017,6.8079,369696.9697
2005-07-22 09:35:00,22.2,22.2,22.16,22.18,80877.74294670846,6.8079,6.8079,6.7956,6.8017,80877.7429
2005-07-22 09:40:00,22.18,22.2,22.18,22.18,110553.81400208986,6.8017,6.8079,6.8017,6.8017,110553.814
2005-07-22 09:45:00,22.19,22.19,22.14,22.16,105538.14002089865,6.8048,6.8048,6.7895,6.7956,105538.14
2005-07-22 09:50:00,22.16,22.18,22.14,22.15,58725.18286311389,6.7956,6.8017,6.7895,6.7925,58725.1829
2005-07-22 09:55:00,22.15,22.19,22.14,22.18,42215.25600835946,6.7925,6.8048,6.7895,6.8017,42215.256
2005-07-22 10:00:00,22.16,22.2,22.16,22.19,65412.74817136886,6.7956,6.8079,6.7956,6.8048,65412.7482
2005-07-22 10:05:00,22.19,22.2,22.15,22.16,57889.23719958203,6.8048,6.8079,6.7925,6.7956,57889.2372
2005-07-22 10:10:00,22.15,22.16,22.13,22.13,471891.3270637408,6.7925,6.7956,6.7864,6.7864,471891.3271
2005-07-22 10:15:00,22.14,22.15,22.13,22.13,159665.62173458724,6.7895,6.7925,6.7864,6.7864,159665.6217
2005-07-22 10:20:00,22.13,22.13,22.11,22.11,124555.90386624869,6.7864,6.7864,6.7803,6.7803,124555.9039
2005-07-22 10:25:00,22.1,22.11,22.09,22.1,63113.89759665621,6.7772,6.7803,6.7741,6.7772,63113.8976
2005-07-22 10:30:00,22.1,22.1,22.08,22.09,84012.53918495297,6.7772,6.7772,6.7711,6.7741,84012.5392
2005-07-22 10:35:00,22.09,22.09,22.08,22.08,60606.0606060606,6.7741,6.7741,6.7711,6.7711,60606.0606
2005-07-22 10:40:00,22.08,22.09,22.06,22.06,84430.51201671892,6.7711,6.7741,6.7649,6.7649,84430.512
2005-07-22 10:45:00,22.06,22.07,22.06,22.06,103239.289446186,6.7649,6.768,6.7649,6.7649,103239.2894
2005-07-22 10:50:00,22.05,22.06,22.05,22.05,69801.46290491118,6.7619,6.7649,6.7619,6.7619,69801.4629
2005-07-22 10:55:00,22.05,22.06,22.03,22.05,175130.61650992683,6.7619,6.7649,6.7557,6.7619,175130.6165
2005-07-22 11:00:00,22.04,22.05,21.99,22.0,208359.4566353187,6.7588,6.7619,6.7435,6.7465,208359.4566
2005-07-22 11:05:00,22.0,22.01,21.99,22.0,105329.15360501569,6.7465,6.7496,6.7435,6.7465,105329.1536
2005-07-22 11:10:00,21.99,22.03,21.99,22.02,71055.38140020898,6.7435,6.7557,6.7435,6.7527,71055.3814
2005-07-22 11:15:00,22.02,22.04,22.02,22.03,110762.80041797285,6.7527,6.7588,6.7527,6.7557,110762.8004
2005-07-22 11:20:00,22.02,22.03,22.01,22.03,255172.41379310345,6.7527,6.7557,6.7496,6.7557,255172.4138
2005-07-22 11:25:00,22.03,22.03,22.01,22.02,74190.1776384535,6.7557,6.7557,6.7496,6.7527,74190.1776
2005-07-22 11:30:00,22.01,22.03,22.01,22.03,157784.74399164054,6.7496,6.7557,6.7496,6.7557,157784.744
2005-07-22 11:35:00,22.03,22.03,22.01,22.01,69801.46290491118,6.7557,6.7557,6.7496,6.7496,69801.4629
2005-07-22 11:40:00,22.01,22.02,21.98,22.02,449111.8077324974,6.7496,6.7527,6.7404,6.7527,449111.8077
2005-07-22 11:45:00,22.01,22.02,22.0,22.0,165726.22779519332,6.7496,6.7527,6.7465,6.7465,165726.2278
2005-07-22 11:50:00,22.0,22.01,22.0,22.0,49529.780564263325,6.7465,6.7496,6.7465,6.7465,49529.7806
2005-07-22 11:55:00,22.0,22.01,21.99,22.01,58307.21003134796,6.7465,6.7496,6.7435,6.7496,58307.21
2005-07-22 12:00:00,22.01,22.02,22.01,22.01,74608.15047021944,6.7496,6.7527,6.7496,6.7496,74608.1505
2005-07-22 12:05:00,22.01,22.03,22.01,22.02,73563.2183908046,6.7496,6.7557,6.7496,6.7527,73563.2184
2005-07-22 12:10:00,22.02,22.03,22.01,22.01,202089.86415882967,6.7527,6.7557,6.7496,6.7496,202089.8642
2005-07-22 12:15:00,22.02,22.02,22.0,22.02,44514.1065830721,6.7527,6.7527,6.7465,6.7527,44514.1066
2005-07-22 12:20:00,22.01,22.02,22.0,22.01,33019.85370950888,6.7496,6.7527,6.7465,6.7496,33019.8537
2005-07-22 12:25:00,22.01,22.01,22.0,22.01,99059.56112852664,6.7496,6.7496,6.7465,6.7496,99059.5611
2005-07-22 12:30:00,22.01,22.01,22.0,22.01,109926.85475444097,6.7496,6.7496,6.7465,6.7496,109926.8548
2005-07-22 12:35:00,22.01,22.02,22.01,22.01,23824.451410658305,6.7496,6.7527,6.7496,6.7496,23824.4514
2005-07-22 12:40:00,22.01,22.03,22.0,22.01,79414.83803552769,6.7496,6.7557,6.7465,6.7496,79414.838
2005-07-22 12:45:00,22.01,22.03,22.01,22.01,68547.54440961337,6.7496,6.7557,6.7496,6.7496,68547.5444
2005-07-22 12:50:00,22.01,22.02,22.01,22.01,30721.00313479624,6.7496,6.7527,6.7496,6.7496,30721.0031
2005-07-22 12:55:00,22.0,22.01,21.98,21.99,42006.269592476485,6.7465,6.7496,6.7404,6.7435,42006.2696
2005-07-22 13:00:00,21.99,22.0,21.98,22.0,38662.48693834901,6.7435,6.7465,6.7404,6.7465,38662.4869
2005-07-22 13:05:00,22.0,22.01,21.99,22.01,848275.8620689654,6.7465,6.7496,6.7435,6.7496,848275.8621
2005-07-22 13:10:00,22.01,22.02,22.0,22.01,90282.131661442,6.7496,6.7527,6.7465,6.7496,90282.1317
2005-07-22 13:15:00,22.01,22.02,22.01,22.02,52873.5632183908,6.7496,6.7527,6.7496,6.7527,52873.5632
2005-07-22 13:20:00,22.02,22.02,22.01,22.01,42842.21525600836,6.7527,6.7527,6.7496,6.7496,42842.2153
2005-07-22 13:25:00,22.01,22.01,22.01,22.01,42006.269592476485,6.7496,6.7496,6.7496,6.7496,42006.2696
2005-07-22 13:30:00,22.01,22.01,22.01,22.01,33019.85370950888,6.7496,6.7496,6.7496,6.7496,33019.8537
2005-07-22 13:35:00,22.01,22.01,22.0,22.01,72309.29989550679,6.7496,6.7496,6.7465,6.7496,72309.2999
2005-07-22 13:40:00,22.01,22.02,22.01,22.01,28004.17972831766,6.7496,6.7527,6.7496,6.7496,28004.1797
2005-07-22 13:45:00,22.01,22.02,22.01,22.01,28213.166144200623,6.7496,6.7527,6.7496,6.7496,28213.1661
2005-07-22 13:50:00,22.01,22.05,21.99,22.02,956739.8119122256,6.7496,6.7619,6.7435,6.7527,956739.8119
2005-07-22 13:55:00,22.02,22.03,22.01,22.01,147126.4367816092,6.7527,6.7557,6.7496,6.7496,147126.4368
2005-07-22 14:00:00,22.01,22.02,21.99,21.99,101149.42528735632,6.7496,6.7527,6.7435,6.7435,101149.4253
2005-07-22 14:05:00,21.99,22.02,21.99,21.99,51410.65830721003,6.7435,6.7527,6.7435,6.7435,51410.6583
2005-07-22 14:10:00,21.99,22.01,21.99,22.01,64158.82967607105,6.7435,6.7496,6.7435,6.7496,64158.8297
2005-07-22 14:15:00,22.01,22.01,22.01,22.01,24660.397074190176,6.7496,6.7496,6.7496,6.7496,24660.3971
2005-07-22 14:20:00,22.01,22.01,21.99,21.99,113897.59665621734,6.7496,6.7496,6.7435,6.7435,113897.5967
2005-07-22 14:25:00,22.0,22.0,21.98,21.98,86729.36259143155,6.7465,6.7465,6.7404,6.7404,86729.3626
2005-07-22 14:30:00,21.98,21.99,21.97,21.98,88819.22675026122,6.7404,6.7435,6.7373,6.7404,88819.2268
2005-07-22 14:35:00,21.98,22.02,21.98,22.01,68965.5172413793,6.7404,6.7527,6.7404,6.7496,68965.5172
2005-07-22 14:40:00,22.01,22.04,22.0,22.02,215882.9676071056,6.7496,6.7588,6.7465,6.7527,215882.9676
2005-07-22 14:45:00,22.02,22.03,22.0,22.03,203761.7554858934,6.7527,6.7557,6.7465,6.7557,203761.7555
2005-07-22 14:50:00,22.02,22.03,22.01,22.02,75444.0961337513,6.7527,6.7557,6.7496,6.7527,75444.0961
2005-07-22 14:55:00,22.02,22.07,22.02,22.03,99477.53396029258,6.7527,6.768,6.7527,6.7557,99477.534
2005-07-22 15:00:00,22.04,22.05,22.02,22.02,115778.47439916406,6.7588,6.7619,6.7527,6.7527,115778.4744
2005-07-22 15:05:00,22.03,22.03,22.01,22.03,78787.87878787878,6.7557,6.7557,6.7496,6.7557,78787.8788
2005-07-22 15:10:00,22.02,22.04,22.01,22.01,178892.37199582026,6.7527,6.7588,6.7496,6.7496,178892.372
2005-07-22 15:15:00,22.01,22.05,22.01,22.02,198119.1222570533,6.7496,6.7619,6.7496,6.7527,198119.1223
2005-07-22 15:20:00,22.02,22.03,22.01,22.01,77115.98746081504,6.7527,6.7557,6.7496,6.7496,77115.9875
2005-07-22 15:25:00,22.02,22.02,22.0,22.01,168652.03761755486,6.7527,6.7527,6.7465,6.7496,168652.0376
2005-07-22 15:30:00,22.01,22.02,22.01,22.02,112643.67816091952,6.7496,6.7527,6.7496,6.7527,112643.6782
2005-07-22 15:35:00,22.02,22.04,22.02,22.04,127272.72727272726,6.7527,6.7588,6.7527,6.7588,127272.7273
2005-07-22 15:40:00,22.04,22.08,22.04,22.04,193939.39393939392,6.7588,6.7711,6.7588,6.7588,193939.3939
2005-07-22 15:45:00,22.04,22.05,22.03,22.03,596656.2173458725,6.7588,6.7619,6.7557,6.7557,596656.2173
2005-07-22 15:50:00,22.03,22.06,22.03,22.06,84012.53918495297,6.7557,6.7649,6.7557,6.7649,84012.5392
2005-07-22 15:55:00,22.06,22.06,22.04,22.04,109299.89550679206,6.7649,6.7649,6.7588,6.7588,109299.8955
2005-07-25 09:30:00,22.1,22.17,22.06,22.11,164681.29571577843,6.7772,6.7987,6.7649,6.7803,164681.2957
2005-07-25 09:35:00,22.11,22.13,22.1,22.11,83176.5935214211,6.7803,6.7864,6.7772,6.7803,83176.5935
2005-07-25 09:40:00,22.12,22.12,22.09,22.11,213166.14420062696,6.7833,6.7833,6.7741,6.7803,213166.1442
2005-07-25 09:45:00,22.1,22.1,22.01,22.05,207105.5381400209,6.7772,6.7772,6.7496,6.7619,207105.5381
2005-07-25 09:50:00,22.05,22.06,22.03,22.04,52037.61755485893,6.7619,6.7649,6.7557,6.7588,52037.6176
2005-07-25 09:55:00,22.03,22.04,22.02,22.03,74190.1776384535,6.7557,6.7588,6.7527,6.7557,74190.1776
2005-07-25 10:00:00,22.03,22.06,22.03,22.04,79414.83803552769,6.7557,6.7649,6.7557,6.7588,79414.838
2005-07-25 10:05:00,22.05,22.07,22.03,22.06,70637.40856844305,6.7619,6.768,6.7557,6.7649,70637.4086
2005-07-25 10:10:00,22.06,22.06,22.02,22.03,47439.91640543364,6.7649,6.7649,6.7527,6.7557,47439.9164
2005-07-25 10:15:00,22.02,22.02,21.97,21.99,103657.26227795192,6.7527,6.7527,6.7373,6.7435,103657.2623
2005-07-25 10:20:00,21.99,22.01,21.99,22.01,112434.69174503656,6.7435,6.7496,6.7435,6.7496,112434.6917
2005-07-25 10:25:00,22.01,22.05,22.0,22.01,212539.18495297804,6.7496,6.7619,6.7465,6.7496,212539.185
2005-07-25 10:30:00,22.01,22.01,21.99,22.0,57889.23719958203,6.7496,6.7496,6.7435,6.7465,57889.2372
2005-07-25 10:35:00,22.0,22.0,21.97,21.97,72936.2591431557,6.7465,6.7465,6.7373,6.7373,72936.2591
2005-07-25 10:40:00,21.98,21.98,21.95,21.98,76280.04179728318,6.7404,6.7404,6.7312,6.7404,76280.0418
2005-07-25 10:45:00,21.98,22.03,21.93,22.02,227795.19331243468,6.7404,6.7557,6.7251,6.7527,227795.1933
2005-07-25 10:50:00,22.02,22.02,21.97,21.98,55799.37304075235,6.7527,6.7527,6.7373,6.7404,55799.373
2005-07-25 10:55:00,21.98,22.01,21.96,22.0,139184.95297805642,6.7404,6.7496,6.7343,6.7465,139184.953
2005-07-25 11:00:00,22.01,22.01,21.99,21.99,45768.0250783699,6.7496,6.7496,6.7435,6.7435,45768.0251
2005-07-25 11:05:00,21.99,22.0,21.96,21.98,111180.77324973876,6.7435,6.7465,6.7343,6.7404,111180.7732
2005-07-25 11:10:00,21.98,22.0,21.98,21.99,95297.80564263322,6.7404,6.7465,6.7404,6.7435,95297.8056
2005-07-25 11:15:00,21.99,22.0,21.98,21.99,39498.43260188088,6.7435,6.7465,6.7404,6.7435,39498.4326
2005-07-25 11:20:00,21.98,22.01,21.98,22.0,140020.89864158828,6.7404,6.7496,6.7404,6.7465,140020.8986
2005-07-25 11:25:00,22.01,22.01,21.99,22.0,125391.84952978056,6.7496,6.7496,6.7435,6.7465,125391.8495
2005-07-25 11:30:00,22.0,22.01,21.99,21.99,45141.065830721,6.7465,6.7496,6.7435,6.7435,45141.0658
2005-07-25 11:35:00,22.0,22.0,21.99,22.0,57889.23719958203,6.7465,6.7465,6.7435,6.7465,57889.2372
2005-07-25 11:40:00,22.0,22.01,21.96,21.96,129571.57784743993,6.7465,6.7496,6.7343,6.7343,129571.5778
2005-07-25 11:45:00,21.97,21.98,21.96,21.97,80668.7565308255,6.7373,6.7404,6.7343,6.7373,80668.7565
2005-07-25 11:50:00,21.97,21.98,21.96,21.98,101149.42528735632,6.7373,6.7404,6.7343,6.7404,101149.4253
2005-07-25 11:55:00,21.98,21.99,21.96,21.97,129362.59143155694,6.7404,6.7435,6.7343,6.7373,129362.5914
2005-07-25 12:00:00,21.97,21.97,21.92,21.94,176175.5485893417,6.7373,6.7373,6.722,6.7281,176175.5486
2005-07-25 12:05:00,21.94,21.95,21.92,21.92,85893.41692789969,6.7281,6.7312,6.722,6.722,85893.4169
2005-07-25 12:10:00,21.93,21.93,21.92,21.92,41170.32392894461,6.7251,6.7251,6.722,6.722,41170.3239
2005-07-25 12:15:00,21.91,21.92,21.9,21.91,128108.67293625914,6.7189,6.722,6.7159,6.7189,128108.6729
2005-07-25 12:20:00,21.91,21.92,21.9,21.9,60397.07419017764,6.7189,6.722,6.7159,6.7159,60397.0742
2005-07-25 12:25:00,21.91,21.91,21.84,21.87,323092.9989550679,6.7189,6.7189,6.6975,6.7067,323092.999
2005-07-25 12:30:00,21.87,21.88,21.87,21.87,92998.9550679206,6.7067,6.7097,6.7067,6.7067,92998.9551
2005-07-25 12:35:00,21.87,21.87,21.83,21.85,88819.22675026122,6.7067,6.7067,6.6944,6.7005,88819.2268
2005-07-25 12:40:00,21.85,21.87,21.85,21.85,75862.06896551723,6.7005,6.7067,6.7005,6.7005,75862.069
2005-07-25 12:45:00,21.85,21.86,21.83,21.84,62904.91118077325,6.7005,6.7036,6.6944,6.6975,62904.9112
2005-07-25 12:50:00,21.84,21.84,21.76,21.78,308254.9634273772,6.6975,6.6975,6.6729,6.6791,308254.9634
2005-07-25 12:55:00,21.78,21.82,21.75,21.81,155903.86624869384,6.6791,6.6913,6.6699,6.6883,155903.8662
2005-07-25 13:00:00,21.81,21.81,21.78,21.8,139393.9393939394,6.6883,6.6883,6.6791,6.6852,139393.9394
2005-07-25 13:05:00,21.79,21.81,21.77,21.77,237617.55485893416,6.6821,6.6883,6.676,6.676,237617.5549
2005-07-25 13:10:00,21.77,21.8,21.76,21.76,121630.09404388716,6.676,6.6852,6.6729,6.6729,121630.094
2005-07-25 13:15:00,21.77,21.78,21.76,21.76,153187.04284221525,6.676,6.6791,6.6729,6.6729,153187.0428
2005-07-25 13:20:00,21.76,21.77,21.74,21.74,100104.49320794149,6.6729,6.676,6.6668,6.6668,100104.4932
2005-07-25 13:25:00,21.74,21.76,21.74,21.74,90073.14524555903,6.6668,6.6729,6.6668,6.6668,90073.1452
2005-07-25 13:30:00,21.74,21.74,21.71,21.72,210240.3343782654,6.6668,6.6668,6.6576,6.6607,210240.3344
2005-07-25 13:35:00,21.73,21.73,21.71,21.72,86311.38975966562,6.6637,6.6637,6.6576,6.6607,86311.3898
2005-07-25 13:40:00,21.72,21.76,21.72,21.73,104075.23510971786,6.6607,6.6729,6.6607,6.6637,104075.2351
2005-07-25 13:45:00,21.73,21.73,21.71,21.73,190386.6248693835,6.6637,6.6637,6.6576,6.6637,190386.6249
2005-07-25 13:50:00,21.73,21.73,21.69,21.7,141065.83072100312,6.6637,6.6637,6.6515,6.6545,141065.8307
2005-07-25 13:55:00,21.7,21.71,21.68,21.69,161128.52664576803,6.6545,6.6576,6.6484,6.6515,161128.5266
2005-07-25 14:00:00,21.69,21.7,21.69,21.69,177220.48066875653,6.6515,6.6545,6.6515,6.6515,177220.4807
2005-07-25 14:05:00,21.69,21.7,21.67,21.7,192476.4890282132,6.6515,6.6545,6.6453,6.6545,192476.489
2005-07-25 14:10:00,21.7,21.72,21.7,21.71,87147.3354231975,6.6545,6.6607,6.6545,6.6576,87147.3354
2005-07-25 14:15:00,21.71,21.73,21.69,21.7,112016.71891327064,6.6576,6.6637,6.6515,6.6545,112016.7189
2005-07-25 14:20:00,21.7,21.73,21.7,21.73,180355.27690700104,6.6545,6.6637,6.6545,6.6637,180355.2769
2005-07-25 14:25:00,21.72,21.73,21.72,21.72,164054.33646812956,6.6607,6.6637,6.6607,6.6607,164054.3365
2005-07-25 14:30:00,21.72,21.74,21.68,21.7,204597.7011494253,6.6607,6.6668,6.6484,6.6545,204597.7011
2005-07-25 14:35:00,21.7,21.7,21.67,21.69,287147.3354231975,6.6545,6.6545,6.6453,6.6515,287147.3354
2005-07-25 14:40:00,21.68,21.72,21.68,21.71,139393.9393939394,6.6484,6.6607,6.6484,6.6576,139393.9394
2005-07-25 14:45:00,21.71,21.71,21.63,21.67,240543.3646812957,6.6576,6.6576,6.6331,6.6453,240543.3647
2005-07-25 14:50:00,21.65,21.68,21.64,21.67,291954.0229885057,6.6392,6.6484,6.6361,6.6453,291954.023
2005-07-25 14:55:00,21.67,21.68,21.64,21.66,137304.07523510972,6.6453,6.6484,6.6361,6.6423,137304.0752
2005-07-25 15:00:00,21.66,21.7,21.66,21.68,340020.8986415883,6.6423,6.6545,6.6423,6.6484,340020.8986
2005-07-25 15:05:00,21.68,21.7,21.66,21.7,269801.4629049112,6.6484,6.6545,6.6423,6.6545,269801.4629
2005-07-25 15:10:00,21.7,21.73,21.7,21.72,101358.41170323928,6.6545,6.6637,6.6545,6.6607,101358.4117
2005-07-25 15:15:00,21.72,21.75,21.72,21.74,176384.53500522466,6.6607,6.6699,6.6607,6.6668,176384.535
2005-07-25 15:20:00,21.74,21.75,21.72,21.73,172204.80668756532,6.6668,6.6699,6.6607,6.6637,172204.8067
2005-07-25 15:25:00,21.73,21.75,21.72,21.73,124346.91745036573,6.6637,6.6699,6.6607,6.6637,124346.9175
2005-07-25 15:30:00,21.73,21.76,21.72,21.74,424660.3970741901,6.6637,6.6729,6.6607,6.6668,424660.3971
2005-07-25 15:35:00,21.74,21.78,21.74,21.78,139184.95297805642,6.6668,6.6791,6.6668,6.6791,139184.953
2005-07-25 15:40:00,21.77,21.78,21.76,21.78,311598.7460815047,6.676,6.6791,6.6729,6.6791,311598.7461
2005-07-25 15:45:00,21.78,21.78,21.76,21.78,197910.13584117035,6.6791,6.6791,6.6729,6.6791,197910.1358
2005-07-25 15:50:00,21.78,21.78,21.75,21.78,169905.95611285267,6.6791,6.6791,6.6699,6.6791,169905.9561
2005-07-25 15:55:00,21.78,21.8,21.75,21.75,314733.5423197492,6.6791,6.6852,6.6699,6.6699,314733.5423
2005-07-26 09:30:00,21.84,21.87,21.77,21.83,157366.7711598746,6.6975,6.7067,6.676,6.6944,157366.7712
2005-07-26 09:35:00,21.84,21.85,21.77,21.8,122884.01253918494,6.6975,6.7005,6.676,6.6852,122884.0125
2005-07-26 09:40:00,21.8,21.85,21.79,21.85,184535.0052246604,6.6852,6.7005,6.6821,6.7005,184535.0052
2005-07-26 09:45:00,21.88,21.89,21.86,21.86,102821.31661442008,6.7097,6.7128,6.7036,6.7036,102821.3166
2005-07-26 09:50:00,21.86,21.87,21.79,21.79,161337.513061651,6.7036,6.7067,6.6821,6.6821,161337.5131
2005-07-26 09:55:00,21.79,21.81,21.78,21.8,77115.98746081504,6.6821,6.6883,6.6791,6.6852,77115.9875
2005-07-26 10:00:00,21.8,21.8,21.69,21.72,103239.289446186,6.6852,6.6852,6.6515,6.6607,103239.2894
2005-07-26 10:05:00,21.72,21.78,21.72,21.77,117450.36572622778,6.6607,6.6791,6.6607,6.676,117450.3657
2005-07-26 10:10:00,21.77,21.82,21.77,21.78,109508.88192267502,6.676,6.6913,6.676,6.6791,109508.8819
2005-07-26 10:15:00,21.78,21.87,21.77,21.87,161337.513061651,6.6791,6.7067,6.676,6.7067,161337.5131
2005-07-26 10:20:00,21.85,21.88,21.83,21.85,181609.19540229885,6.7005,6.7097,6.6944,6.7005,181609.1954
2005-07-26 10:25:00,21.84,21.86,21.83,21.83,83385.57993730408,6.6975,6.7036,6.6944,6.6944,83385.5799
2005-07-26 10:30:00,21.85,21.86,21.83,21.84,129153.60501567398,6.7005,6.7036,6.6944,6.6975,129153.605
2005-07-26 10:35:00,21.84,21.86,21.82,21.84,84848.48484848485,6.6975,6.7036,6.6913,6.6975,84848.4848
2005-07-26 10:40:00,21.84,21.85,21.83,21.83,112225.7053291536,6.6975,6.7005,6.6944,6.6944,112225.7053
2005-07-26 10:45:00,21.84,21.86,21.82,21.85,116196.44723093,6.6975,6.7036,6.6913,6.7005,116196.4472
2005-07-26 10:50:00,21.85,21.87,21.83,21.83,80877.74294670846,6.7005,6.7067,6.6944,6.6944,80877.7429
2005-07-26 10:55:00,21.83,21.86,21.82,21.86,206478.578892372,6.6944,6.7036,6.6913,6.7036,206478.5789
2005-07-26 11:00:00,21.85,21.86,21.83,21.84,49947.75339602926,6.7005,6.7036,6.6944,6.6975,49947.7534
2005-07-26 11:05:00,21.84,21.86,21.83,21.85,39707.419017763845,6.6975,6.7036,6.6944,6.7005,39707.419
2005-07-26 11:10:00,21.85,21.86,21.84,21.85,66875.65308254963,6.7005,6.7036,6.6975,6.7005,66875.6531
2005-07-26 11:15:00,21.85,21.86,21.84,21.85,40543.36468129572,6.7005,6.7036,6.6975,6.7005,40543.3647
2005-07-26 11:20:00,21.85,21.87,21.84,21.85,77115.98746081504,6.7005,6.7067,6.6975,6.7005,77115.9875
2005-07-26 11:25:00,21.85,21.87,21.84,21.85,107210.03134796236,6.7005,6.7067,6.6975,6.7005,107210.0313
2005-07-26 11:30:00,21.85,21.86,21.84,21.84,48484.84848484848,6.7005,6.7036,6.6975,6.6975,48484.8485
2005-07-26 11:35:00,21.83,21.9,21.83,21.89,96760.710553814,6.6944,6.7159,6.6944,6.7128,96760.7106
2005-07-26 11:40:00,21.89,21.92,21.89,21.91,52664.57680250784,6.7128,6.722,6.7128,6.7189,52664.5768
2005-07-26 11:45:00,21.91,21.92,21.87,21.87,39916.40543364681,6.7189,6.722,6.7067,6.7067,39916.4054
2005-07-26 11:50:00,21.87,21.89,21.87,21.88,24660.397074190176,6.7067,6.7128,6.7067,6.7097,24660.3971
2005-07-26 11:55:00,21.88,21.92,21.86,21.91,45977.01149425288,6.7097,6.722,6.7036,6.7189,45977.0115
2005-07-26 12:00:00,21.91,21.92,21.9,21.92,46812.957157784746,6.7189,6.722,6.7159,6.722,46812.9572
2005-07-26 12:05:00,21.92,21.92,21.89,21.9,52873.5632183908,6.722,6.722,6.7128,6.7159,52873.5632
2005-07-26 12:10:00,21.9,21.91,21.89,21.9,24451.41065830721,6.7159,6.7189,6.7128,6.7159,24451.4107
2005-07-26 12:15:00,21.9,21.92,21.9,21.92,49320.79414838035,6.7159,6.722,6.7159,6.722,49320.7941
2005-07-26 12:20:00,21.92,21.93,21.91,21.92,23615.46499477534,6.722,6.7251,6.7189,6.722,23615.465
2005-07-26 12:25:00,21.92,21.94,21.91,21.91,72100.31347962382,6.722,6.7281,6.7189,6.7189,72100.3135
2005-07-26 12:30:00,21.91,21.93,21.91,21.93,54336.46812957158,6.7189,6.7251,6.7189,6.7251,54336.4681
2005-07-26 12:35:00,21.92,21.92,21.92,21.92,18390.80459770115,6.722,6.722,6.722,6.722,18390.8046
2005-07-26 12:40:00,21.92,21.92,21.91,21.92,35736.67711598746,6.722,6.722,6.7189,6.722,35736.6771
2005-07-26 12:45:00,21.92,21.94,21.92,21.92,35736.67711598746,6.722,6.7281,6.722,6.722,35736.6771
2005-07-26 12:50:00,21.92,21.92,21.91,21.92,30303.0303030303,6.722,6.722,6.7189,6.722,30303.0303
2005-07-26 12:55:00,21.92,21.92,21.91,21.92,42424.24242424242,6.722,6.722,6.7189,6.722,42424.2424
2005-07-26 13:00:00,21.92,21.93,21.92,21.92,104911.18077324974,6.722,6.7251,6.722,6.722,104911.1808
2005-07-26 13:05:00,21.92,21.93,21.92,21.93,22779.519331243468,6.722,6.7251,6.722,6.7251,22779.5193
2005-07-26 13:10:00,21.93,21.94,21.92,21.92,37408.5684430512,6.7251,6.7281,6.722,6.722,37408.5684
2005-07-26 13:15:00,21.92,21.93,21.92,21.92,16091.954022988506,6.722,6.7251,6.722,6.722,16091.954
2005-07-26 13:20:00,21.92,21.93,21.92,21.92,30094.04388714733,6.722,6.7251,6.722,6.722,30094.0439
2005-07-26 13:25:00,21.92,21.92,21.92,21.92,78369.90595611285,6.722,6.722,6.722,6.722,78369.906
2005-07-26 13:30:00,21.92,21.92,21.92,21.92,33646.81295715778,6.722,6.722,6.722,6.722,33646.813
2005-07-26 13:35:00,21.92,21.94,21.92,21.94,53918.49529780564,6.722,6.7281,6.722,6.7281,53918.4953
2005-07-26 13:40:00,21.94,21.97,21.93,21.96,43469.17450365726,6.7281,6.7373,6.7251,6.7343,43469.1745
2005-07-26 13:45:00,21.98,21.99,21.95,21.95,46394.984326018806,6.7404,6.7435,6.7312,6.7312,46394.9843
2005-07-26 13:50:00,21.95,21.98,21.94,21.97,42215.25600835946,6.7312,6.7404,6.7281,6.7373,42215.256
2005-07-26 13:55:00,21.97,22.0,21.96,21.99,115569.48798328108,6.7373,6.7465,6.7343,6.7435,115569.488
2005-07-26 14:00:00,22.0,22.01,21.97,21.99,149634.2737722048,6.7465,6.7496,6.7373,6.7435,149634.2738
2005-07-26 14:05:00,21.98,21.98,21.97,21.98,47648.90282131661,6.7404,6.7404,6.7373,6.7404,47648.9028
2005-07-26 14:10:00,21.98,21.98,21.96,21.97,64576.80250783699,6.7404,6.7404,6.7343,6.7373,64576.8025
2005-07-26 14:15:00,21.97,21.98,21.96,21.98,70010.44932079414,6.7373,6.7404,6.7343,6.7404,70010.4493
2005-07-26 14:20:00,21.97,22.0,21.97,21.99,63322.88401253918,6.7373,6.7465,6.7373,6.7435,63322.884
2005-07-26 14:25:00,21.98,21.98,21.95,21.95,23615.46499477534,6.7404,6.7404,6.7312,6.7312,23615.465
2005-07-26 14:30:00,21.96,21.96,21.93,21.95,26332.28840125392,6.7343,6.7343,6.7251,6.7312,26332.2884
2005-07-26 14:35:00,21.94,21.94,21.92,21.93,26750.261233019854,6.7281,6.7281,6.722,6.7251,26750.2612
2005-07-26 14:40:00,21.94,21.97,21.94,21.96,79623.82445141066,6.7281,6.7373,6.7281,6.7343,79623.8245
2005-07-26 14:45:00,21.96,22.0,21.96,22.0,67293.62591431556,6.7343,6.7465,6.7343,6.7465,67293.6259
2005-07-26 14:50:00,22.0,22.01,21.99,22.0,111807.73249738768,6.7465,6.7496,6.7435,6.7465,111807.7325
2005-07-26 14:55:00,22.0,22.01,21.99,21.99,75862.06896551723,6.7465,6.7496,6.7435,6.7435,75862.069
2005-07-26 15:00:00,21.99,21.99,21.96,21.97,58516.19644723093,6.7435,6.7435,6.7343,6.7373,58516.1964
2005-07-26 15:05:00,21.97,21.98,21.97,21.97,53709.50888192267,6.7373,6.7404,6.7373,6.7373,53709.5089
2005-07-26 15:10:00,21.97,21.98,21.96,21.96,52664.57680250784,6.7373,6.7404,6.7343,6.7343,52664.5768
2005-07-26 15:15:00,21.96,21.98,21.96,21.98,51619.644723093,6.7343,6.7404,6.7343,6.7404,51619.6447
2005-07-26 15:20:00,21.98,21.98,21.92,21.92,67084.6394984326,6.7404,6.7404,6.722,6.722,67084.6395
2005-07-26 15:25:00,21.92,21.93,21.91,21.92,124764.89028213166,6.722,6.7251,6.7189,6.722,124764.8903
2005-07-26 15:30:00,21.92,21.93,21.92,21.92,68756.53082549635,6.722,6.7251,6.722,6.722,68756.5308
2005-07-26 15:35:00,21.92,21.93,21.92,21.92,90909.09090909093,6.722,6.7251,6.722,6.722,90909.0909
2005-07-26 15:40:00,21.92,21.93,21.91,21.92,236572.62277951933,6.722,6.7251,6.7189,6.722,236572.6228
2005-07-26 15:45:00,21.92,21.92,21.91,21.92,160710.55381400208,6.722,6.722,6.7189,6.722,160710.5538
2005-07-26 15:50:00,21.92,21.92,21.9,21.9,121421.10762800416,6.722,6.722,6.7159,6.7159,121421.1076
2005-07-26 15:55:00,21.9,21.91,21.89,21.89,251410.65830721,6.7159,6.7189,6.7128,6.7128,251410.6583
2005-07-27 09:30:00,22.0,22.01,21.92,21.92,165726.22779519332,6.7465,6.7496,6.722,6.722,165726.2278
2005-07-27 09:35:00,21.92,22.01,21.9,21.92,107419.01776384536,6.722,6.7496,6.7159,6.722,107419.0178
2005-07-27 09:40:00,21.92,21.97,21.92,21.93,71055.38140020898,6.722,6.7373,6.722,6.7251,71055.3814
2005-07-27 09:45:00,21.93,21.99,21.92,21.93,70846.39498432602,6.7251,6.7435,6.722,6.7251,70846.395
2005-07-27 09:50:00,21.94,21.96,21.93,21.94,33437.826541274815,6.7281,6.7343,6.7251,6.7281,33437.8265
2005-07-27 09:55:00,21.94,22.0,21.93,21.99,53082.54963427377,6.7281,6.7465,6.7251,6.7435,53082.5496
2005-07-27 10:00:00,21.99,22.02,21.95,21.96,68129.57157784744,6.7435,6.7527,6.7312,6.7343,68129.5716
2005-07-27 10:05:00,21.96,22.01,21.96,22.0,50992.685475444094,6.7343,6.7496,6.7343,6.7465,50992.6855
2005-07-27 10:10:00,22.0,22.01,21.98,21.99,59143.15569487983,6.7465,6.7496,6.7404,6.7435,59143.1557
2005-07-27 10:15:00,21.99,22.01,21.99,21.99,26541.274817136884,6.7435,6.7496,6.7435,6.7435,26541.2748
2005-07-27 10:20:00,21.99,22.0,21.94,21.98,53500.52246603971,6.7435,6.7465,6.7281,6.7404,53500.5225
2005-07-27 10:25:00,21.97,22.0,21.97,22.0,26332.28840125392,6.7373,6.7465,6.7373,6.7465,26332.2884
2005-07-27 10:30:00,22.0,22.01,21.98,21.98,58516.19644723093,6.7465,6.7496,6.7404,6.7404,58516.1964
2005-07-27 10:35:00,21.98,22.03,21.97,22.01,107836.99059561128,6.7404,6.7557,6.7373,6.7496,107836.9906
2005-07-27 10:40:00,22.0,22.01,21.95,21.98,85684.43051201671,6.7465,6.7496,6.7312,6.7404,85684.4305
2005-07-27 10:45:00,21.98,22.02,21.97,21.97,79414.83803552769,6.7404,6.7527,6.7373,6.7373,79414.838
2005-07-27 10:50:00,21.98,21.98,21.91,21.92,122257.05329153604,6.7404,6.7404,6.7189,6.722,122257.0533
2005-07-27 10:55:00,21.92,21.92,21.9,21.92,101567.39811912226,6.722,6.722,6.7159,6.722,101567.3981
2005-07-27 11:00:00,21.92,21.95,21.92,21.94,93416.92789968652,6.722,6.7312,6.722,6.7281,93416.9279
2005-07-27 11:05:00,21.94,21.97,21.94,21.97,54127.481713688605,6.7281,6.7373,6.7281,6.7373,54127.4817
2005-07-27 11:10:00,21.97,21.99,21.92,21.95,93625.91431556948,6.7373,6.7435,6.722,6.7312,93625.9143
2005-07-27 11:15:00,21.95,21.98,21.95,21.96,41170.32392894461,6.7312,6.7404,6.7312,6.7343,41170.3239
2005-07-27 11:20:00,21.97,21.97,21.94,21.96,71682.34064785788,6.7373,6.7373,6.7281,6.7343,71682.3406
2005-07-27 11:25:00,21.95,21.96,21.92,21.93,48693.834900731454,6.7312,6.7343,6.722,6.7251,48693.8349
2005-07-27 11:30:00,21.93,21.95,21.93,21.95,22779.519331243468,6.7251,6.7312,6.7251,6.7312,22779.5193
2005-07-27 11:35:00,21.95,21.96,21.93,21.93,53918.49529780564,6.7312,6.7343,6.7251,6.7251,53918.4953
2005-07-27 11:40:00,21.93,21.94,21.92,21.92,28213.166144200623,6.7251,6.7281,6.722,6.722,28213.1661
2005-07-27 11:45:00,21.93,21.93,21.92,21.93,43260.188087774295,6.7251,6.7251,6.722,6.7251,43260.1881
2005-07-27 11:50:00,21.93,21.93,21.92,21.93,49738.76698014629,6.7251,6.7251,6.722,6.7251,49738.767
2005-07-27 11:55:00,21.93,21.95,21.92,21.94,57471.26436781609,6.7251,6.7312,6.722,6.7281,57471.2644
2005-07-27 12:00:00,21.94,21.97,21.94,21.96,33019.85370950888,6.7281,6.7373,6.7281,6.7343,33019.8537
2005-07-27 12:05:00,21.96,21.96,21.95,21.96,56217.345872518286,6.7343,6.7343,6.7312,6.7343,56217.3459
2005-07-27 12:10:00,21.96,21.96,21.94,21.95,31974.92163009404,6.7343,6.7343,6.7281,6.7312,31974.9216
2005-07-27 12:15:00,21.95,21.97,21.95,21.96,50783.69905956113,6.7312,6.7373,6.7312,6.7343,50783.6991
2005-07-27 12:20:00,21.97,21.99,21.97,21.98,31138.97596656217,6.7373,6.7435,6.7373,6.7404,31138.976
2005-07-27 12:25:00,21.98,22.0,21.98,21.99,49947.75339602926,6.7404,6.7465,6.7404,6.7435,49947.7534
2005-07-27 12:30:00,21.99,21.99,21.98,21.98,32601.880877742944,6.7435,6.7435,6.7404,6.7404,32601.8809
2005-07-27 12:35:00,21.98,21.99,21.97,21.98,43469.17450365726,6.7404,6.7435,6.7373,6.7404,43469.1745
2005-07-27 12:40:00,21.98,21.98,21.97,21.98,22152.56008359457,6.7404,6.7404,6.7373,6.7404,22152.5601
2005-07-27 12:45:00,21.97,21.99,21.97,21.99,58098.223615465,6.7373,6.7435,6.7373,6.7435,58098.2236
2005-07-27 12:50:00,21.99,22.01,21.99,22.0,26959.24764890282,6.7435,6.7496,6.7435,6.7465,26959.2476
2005-07-27 12:55:00,22.0,22.0,22.0,22.0,11912.225705329152,6.7465,6.7465,6.7465,6.7465,11912.2257
2005-07-27 13:00:00,21.99,22.02,21.99,22.01,70010.44932079414,6.7435,6.7527,6.7435,6.7496,70010.4493
2005-07-27 13:05:00,22.01,22.03,22.01,22.03,55381.400208986415,6.7496,6.7557,6.7496,6.7557,55381.4002
2005-07-27 13:10:00,22.03,22.06,22.03,22.05,85893.41692789969,6.7557,6.7649,6.7557,6.7619,85893.4169
2005-07-27 13:15:00,22.05,22.06,22.05,22.05,51619.644723093,6.7619,6.7649,6.7619,6.7619,51619.6447
2005-07-27 13:20:00,22.06,22.07,22.05,22.05,66248.69383490073,6.7649,6.768,6.7619,6.7619,66248.6938
2005-07-27 13:25:00,22.05,22.05,22.03,22.04,61024.03343782654,6.7619,6.7619,6.7557,6.7588,61024.0334
2005-07-27 13:30:00,22.04,22.05,22.03,22.05,40752.35109717868,6.7588,6.7619,6.7557,6.7619,40752.3511
2005-07-27 13:35:00,22.05,22.08,22.05,22.08,61233.01985370951,6.7619,6.7711,6.7619,6.7711,61233.0199
2005-07-27 13:40:00,22.07,22.1,22.07,22.09,89655.1724137931,6.768,6.7772,6.768,6.7741,89655.1724
2005-07-27 13:45:00,22.09,22.12,22.09,22.09,72936.2591431557,6.7741,6.7833,6.7741,6.7741,72936.2591
2005-07-27 13:50:00,22.1,22.12,22.09,22.1,69383.49007314524,6.7772,6.7833,6.7741,6.7772,69383.4901
2005-07-27 13:55:00,22.11,22.16,22.11,22.16,104911.18077324974,6.7803,6.7956,6.7803,6.7956,104911.1808
2005-07-27 14:00:00,22.16,22.17,22.14,22.14,164681.29571577843,6.7956,6.7987,6.7895,6.7895,164681.2957
2005-07-27 14:05:00,22.14,22.15,22.13,22.13,59561.12852664576,6.7895,6.7925,6.7864,6.7864,59561.1285
2005-07-27 14:10:00,22.13,22.14,22.11,22.13,92163.00940438872,6.7864,6.7895,6.7803,6.7864,92163.0094
2005-07-27 14:15:00,22.13,22.15,22.13,22.15,72309.29989550679,6.7864,6.7925,6.7864,6.7925,72309.2999
2005-07-27 14:20:00,22.15,22.17,22.14,22.14,44096.133751306166,6.7925,6.7987,6.7895,6.7895,44096.1338
2005-07-27 14:25:00,22.14,22.14,22.13,22.14,49320.79414838035,6.7895,6.7895,6.7864,6.7895,49320.7941
2005-07-27 14:30:00,22.14,22.14,22.13,22.13,63740.85684430512,6.7895,6.7895,6.7864,6.7864,63740.8568
2005-07-27 14:35:00,22.13,22.14,22.13,22.14,57680.250783699055,6.7864,6.7895,6.7864,6.7895,57680.2508
2005-07-27 14:40:00,22.14,22.14,22.13,22.13,58098.223615465,6.7895,6.7895,6.7864,6.7864,58098.2236
2005-07-27 14:45:00,22.14,22.14,22.13,22.13,38035.5276907001,6.7895,6.7895,6.7864,6.7864,38035.5277
2005-07-27 14:50:00,22.13,22.17,22.13,22.16,62486.93834900732,6.7864,6.7987,6.7864,6.7956,62486.9383
2005-07-27 14:55:00,22.16,22.21,22.15,22.18,159665.62173458724,6.7956,6.8109,6.7925,6.8017,159665.6217
2005-07-27 15:00:00,22.18,22.18,22.15,22.17,78787.87878787878,6.8017,6.8017,6.7925,6.7987,78787.8788
2005-07-27 15:05:00,22.17,22.19,22.17,22.18,56008.35945663532,6.7987,6.8048,6.7987,6.8017,56008.3595
2005-07-27 15:10:00,22.17,22.19,22.17,22.19,66248.69383490073,6.7987,6.8048,6.7987,6.8048,66248.6938
2005-07-27 15:15:00,22.19,22.2,22.18,22.19,94879.83281086729,6.8048,6.8079,6.8017,6.8048,94879.8328
2005-07-27 15:20:00,22.2,22.21,22.19,22.21,108881.92267502612,6.8079,6.8109,6.8048,6.8109,108881.9227
2005-07-27 15:25:00,22.21,22.23,22.21,22.23,103657.26227795192,6.8109,6.8171,6.8109,6.8171,103657.2623
2005-07-27 15:30:00,22.24,22.24,22.22,22.23,104284.22152560083,6.8201,6.8201,6.814,6.8171,104284.2215
2005-07-27 15:35:00,22.23,22.23,22.19,22.2,163427.37722048067,6.8171,6.8171,6.8048,6.8079,163427.3772
2005-07-27 15:40:00,22.19,22.19,22.13,22.14,167189.13270637408,6.8048,6.8048,6.7864,6.7895,167189.1327
2005-07-27 15:45:00,22.13,22.15,22.13,22.15,100731.45245559038,6.7864,6.7925,6.7864,6.7925,100731.4525
2005-07-27 15:50:00,22.15,22.15,22.13,22.15,125809.8223615465,6.7925,6.7925,6.7864,6.7925,125809.8224
2005-07-27 15:55:00,22.14,22.17,22.14,22.15,196865.2037617555,6.7895,6.7987,6.7895,6.7925,196865.2038
2005-07-28 09:30:00,22.23,22.24,22.2,22.23,258934.16927899685,6.8171,6.8201,6.8079,6.8171,258934.1693
2005-07-28 09:35:00,22.22,22.26,22.22,22.25,93416.92789968652,6.814,6.8263,6.814,6.8232,93416.9279
2005-07-28 09:40:00,22.26,22.28,22.25,22.28,185161.9644723093,6.8263,6.8324,6.8232,6.8324,185161.9645
2005-07-28 09:45:00,22.27,22.28,22.24,22.25,134796.2382445141,6.8293,6.8324,6.8201,6.8232,134796.2382
2005-07-28 09:50:00,22.26,22.29,22.26,22.29,74190.1776384535,6.8263,6.8355,6.8263,6.8355,74190.1776
2005-07-28 09:55:00,22.29,22.35,22.28,22.32,169487.98328108672,6.8355,6.8539,6.8324,6.8447,169487.9833
2005-07-28 10:00:00,22.32,22.32,22.28,22.28,64576.80250783699,6.8447,6.8447,6.8324,6.8324,64576.8025
2005-07-28 10:05:00,22.28,22.29,22.25,22.26,81295.71577847439,6.8324,6.8355,6.8232,6.8263,81295.7158
2005-07-28 10:10:00,22.26,22.26,22.2,22.21,60815.04702194357,6.8263,6.8263,6.8079,6.8109,60815.047
2005-07-28 10:15:00,22.21,22.22,22.17,22.21,144409.6133751306,6.8109,6.814,6.7987,6.8109,144409.6134
2005-07-28 10:20:00,22.21,22.21,22.15,22.16,54963.42737722048,6.8109,6.8109,6.7925,6.7956,54963.4274
2005-07-28 10:25:00,22.15,22.16,22.15,22.16,41170.32392894461,6.7925,6.7956,6.7925,6.7956,41170.3239
2005-07-28 10:30:00,22.16,22.16,22.11,22.11,99059.56112852664,6.7956,6.7956,6.7803,6.7803,99059.5611
2005-07-28 10:35:00,22.12,22.16,22.11,22.15,64367.81609195402,6.7833,6.7956,6.7803,6.7925,64367.8161
2005-07-28 10:40:00,22.15,22.2,22.15,22.19,66039.70741901777,6.7925,6.8079,6.7925,6.8048,66039.7074
2005-07-28 10:45:00,22.19,22.19,22.16,22.16,53918.49529780564,6.8048,6.8048,6.7956,6.7956,53918.4953
2005-07-28 10:50:00,22.15,22.17,22.15,22.17,42424.24242424242,6.7925,6.7987,6.7925,6.7987,42424.2424
2005-07-28 10:55:00,22.17,22.17,22.14,22.14,82131.66144200627,6.7987,6.7987,6.7895,6.7895,82131.6614
2005-07-28 11:00:00,22.14,22.15,22.13,22.14,40752.35109717868,6.7895,6.7925,6.7864,6.7895,40752.3511
2005-07-28 11:05:00,22.14,22.15,22.13,22.13,33646.81295715778,6.7895,6.7925,6.7864,6.7864,33646.813
2005-07-28 11:10:00,22.13,22.14,22.12,22.13,51619.644723093,6.7864,6.7895,6.7833,6.7864,51619.6447
2005-07-28 11:15:00,22.13,22.15,22.12,22.15,96133.7513061651,6.7864,6.7925,6.7833,6.7925,96133.7513
2005-07-28 11:20:00,22.14,22.22,22.14,22.2,177638.45350052245,6.7895,6.814,6.7895,6.8079,177638.4535
2005-07-28 11:25:00,22.21,22.23,22.21,22.23,33437.826541274815,6.8109,6.8171,6.8109,6.8171,33437.8265
2005-07-28 11:30:00,22.23,22.25,22.22,22.24,30512.01671891327,6.8171,6.8232,6.814,6.8201,30512.0167
2005-07-28 11:35:00,22.24,22.24,22.2,22.22,68547.54440961337,6.8201,6.8201,6.8079,6.814,68547.5444
2005-07-28 11:40:00,22.23,22.3,22.23,22.3,78578.89237199581,6.8171,6.8385,6.8171,6.8385,78578.8924
2005-07-28 11:45:00,22.3,22.32,22.28,22.32,23197.492163009403,6.8385,6.8447,6.8324,6.8447,23197.4922
2005-07-28 11:50:00,22.31,22.32,22.27,22.31,30512.01671891327,6.8416,6.8447,6.8293,6.8416,30512.0167
2005-07-28 11:55:00,22.31,22.31,22.25,22.3,49111.807732497386,6.8416,6.8416,6.8232,6.8385,49111.8077
2005-07-28 12:00:00,22.29,22.34,22.29,22.29,36781.6091954023,6.8355,6.8508,6.8355,6.8355,36781.6092
2005-07-28 12:05:00,22.3,22.3,22.26,22.26,59143.15569487983,6.8385,6.8385,6.8263,6.8263,59143.1557
2005-07-28 12:10:00,22.27,22.29,22.26,22.29,21316.61442006269,6.8293,6.8355,6.8263,6.8355,21316.6144
2005-07-28 12:15:00,22.29,22.3,22.26,22.27,33646.81295715778,6.8355,6.8385,6.8263,6.8293,33646.813
2005-07-28 12:20:00,22.27,22.28,22.26,22.28,12121.21212121212,6.8293,6.8324,6.8263,6.8324,12121.2121
2005-07-28 12:25:00,22.27,22.29,22.27,22.29,28422.152560083592,6.8293,6.8355,6.8293,6.8355,28422.1526
2005-07-28 12:30:00,22.3,22.33,22.29,22.32,79623.82445141066,6.8385,6.8477,6.8355,6.8447,79623.8245
2005-07-28 12:35:00,22.33,22.33,22.32,22.32,34900.73145245559,6.8477,6.8477,6.8447,6.8447,34900.7315
2005-07-28 12:40:00,22.31,22.32,22.3,22.3,45559.038662486935,6.8416,6.8447,6.8385,6.8385,45559.0387
2005-07-28 12:45:00,22.3,22.32,22.3,22.31,111598.7460815047,6.8385,6.8447,6.8385,6.8416,111598.7461
2005-07-28 12:50:00,22.31,22.33,22.31,22.32,25914.315569487982,6.8416,6.8477,6.8416,6.8447,25914.3156
2005-07-28 12:55:00,22.32,22.35,22.32,22.34,87983.28108672936,6.8447,6.8539,6.8447,6.8508,87983.2811
2005-07-28 13:00:00,22.34,22.35,22.32,22.32,66666.66666666667,6.8508,6.8539,6.8447,6.8447,66666.6667
2005-07-28 13:05:00,22.32,22.35,22.32,22.34,85266.45768025078,6.8447,6.8539,6.8447,6.8508,85266.4577
2005-07-28 13:10:00,22.35,22.39,22.35,22.38,83803.55276907001,6.8539,6.8661,6.8539,6.8631,83803.5528
2005-07-28 13:15:00,22.38,22.38,22.35,22.36,52037.61755485893,6.8631,6.8631,6.8539,6.8569,52037.6176
2005-07-28 13:20:00,22.36,22.39,22.36,22.37,137304.07523510972,6.8569,6.8661,6.8569,6.86,137304.0752
2005-07-28 13:25:00,22.37,22.4,22.37,22.39,254127.4817136886,6.86,6.8692,6.86,6.8661,254127.4817
2005-07-28 13:30:00,22.39,22.41,22.35,22.4,92789.9686520376,6.8661,6.8723,6.8539,6.8692,92789.9687
2005-07-28 13:35:00,22.41,22.44,22.4,22.44,117659.35214211076,6.8723,6.8815,6.8692,6.8815,117659.3521
2005-07-28 13:40:00,22.44,22.46,22.42,22.46,137931.0344827586,6.8815,6.8876,6.8753,6.8876,137931.0345
2005-07-28 13:45:00,22.46,22.49,22.46,22.48,183281.08672936252,6.8876,6.8968,6.8876,6.8937,183281.0867
2005-07-28 13:50:00,22.48,22.56,22.48,22.49,354022.9885057471,6.8937,6.9183,6.8937,6.8968,354022.9885
2005-07-28 13:55:00,22.49,22.5,22.48,22.48,98641.5882967607,6.8968,6.8999,6.8937,6.8937,98641.5883
2005-07-28 14:00:00,22.48,22.48,22.46,22.46,67084.6394984326,6.8937,6.8937,6.8876,6.8876,67084.6395
2005-07-28 14:05:00,22.46,22.47,22.45,22.45,71891.32706374086,6.8876,6.8907,6.8845,6.8845,71891.3271
2005-07-28 14:10:00,22.45,22.46,22.44,22.46,102821.31661442008,6.8845,6.8876,6.8815,6.8876,102821.3166
2005-07-28 14:15:00,22.46,22.47,22.45,22.45,105538.14002089865,6.8876,6.8907,6.8845,6.8845,105538.14
2005-07-28 14:20:00,22.45,22.46,22.44,22.46,36781.6091954023,6.8845,6.8876,6.8815,6.8876,36781.6092
2005-07-28 14:25:00,22.46,22.48,22.46,22.48,67711.59874608151,6.8876,6.8937,6.8876,6.8937,67711.5987
2005-07-28 14:30:00,22.47,22.49,22.47,22.49,59561.12852664576,6.8907,6.8968,6.8907,6.8968,59561.1285
2005-07-28 14:35:00,22.48,22.49,22.47,22.47,53709.50888192267,6.8937,6.8968,6.8907,6.8907,53709.5089
2005-07-28 14:40:00,22.47,22.47,22.45,22.46,39498.43260188088,6.8907,6.8907,6.8845,6.8876,39498.4326
2005-07-28 14:45:00,22.46,22.47,22.45,22.47,64994.77533960292,6.8876,6.8907,6.8845,6.8907,64994.7753
2005-07-28 14:50:00,22.47,22.49,22.47,22.48,81504.70219435736,6.8907,6.8968,6.8907,6.8937,81504.7022
2005-07-28 14:55:00,22.48,22.5,22.48,22.49,217136.8861024033,6.8937,6.8999,6.8937,6.8968,217136.8861
2005-07-28 15:00:00,22.49,22.5,22.46,22.46,75235.10971786834,6.8968,6.8999,6.8876,6.8876,75235.1097
2005-07-28 15:05:00,22.47,22.47,22.44,22.44,72100.31347962382,6.8907,6.8907,6.8815,6.8815,72100.3135
2005-07-28 15:10:00,22.45,22.45,22.43,22.45,91954.02298850576,6.8845,6.8845,6.8784,6.8845,91954.023
2005-07-28 15:15:00,22.45,22.46,22.45,22.45,52037.61755485893,6.8845,6.8876,6.8845,6.8845,52037.6176
2005-07-28 15:20:00,22.45,22.47,22.43,22.46,107419.01776384536,6.8845,6.8907,6.8784,6.8876,107419.0178
2005-07-28 15:25:00,22.46,22.49,22.46,22.48,126854.75444096132,6.8876,6.8968,6.8876,6.8937,126854.7544
2005-07-28 15:30:00,22.48,22.48,22.43,22.43,79414.83803552769,6.8937,6.8937,6.8784,6.8784,79414.838
2005-07-28 15:35:00,22.44,22.44,22.42,22.42,240752.35109717867,6.8815,6.8815,6.8753,6.8753,240752.3511
2005-07-28 15:40:00,22.42,22.43,22.41,22.42,107419.01776384536,6.8753,6.8784,6.8723,6.8753,107419.0178
2005-07-28 15:45:00,22.42,22.43,22.41,22.41,151724.13793103446,6.8753,6.8784,6.8723,6.8723,151724.1379
2005-07-28 15:50:00,22.41,22.44,22.4,22.41,163845.3500522466,6.8723,6.8815,6.8692,6.8723,163845.3501
2005-07-28 15:55:00,22.42,22.43,22.41,22.41,150261.2330198537,6.8753,6.8784,6.8723,6.8723,150261.233
2005-07-29 09:30:00,22.41,22.41,22.31,22.35,135005.22466039707,6.8723,6.8723,6.8416,6.8539,135005.2247
2005-07-29 09:35:00,22.34,22.43,22.34,22.43,54754.44096133751,6.8508,6.8784,6.8508,6.8784,54754.441
2005-07-29 09:40:00,22.43,22.47,22.43,22.47,80877.74294670846,6.8784,6.8907,6.8784,6.8907,80877.7429
2005-07-29 09:45:00,22.48,22.51,22.46,22.51,121212.1212121212,6.8937,6.9029,6.8876,6.9029,121212.1212
2005-07-29 09:50:00,22.51,22.53,22.44,22.45,130407.52351097178,6.9029,6.9091,6.8815,6.8845,130407.5235
2005-07-29 09:55:00,22.46,22.5,22.46,22.49,68338.5579937304,6.8876,6.8999,6.8876,6.8968,68338.558
2005-07-29 10:00:00,22.49,22.51,22.48,22.49,57680.250783699055,6.8968,6.9029,6.8937,6.8968,57680.2508
2005-07-29 10:05:00,22.49,22.49,22.46,22.47,149634.2737722048,6.8968,6.8968,6.8876,6.8907,149634.2738
2005-07-29 10:10:00,22.47,22.48,22.46,22.46,61442.00626959247,6.8907,6.8937,6.8876,6.8876,61442.0063
2005-07-29 10:15:00,22.47,22.47,22.42,22.43,64785.78892371996,6.8907,6.8907,6.8753,6.8784,64785.7889
2005-07-29 10:20:00,22.42,22.43,22.4,22.42,88819.22675026122,6.8753,6.8784,6.8692,6.8753,88819.2268
2005-07-29 10:25:00,22.42,22.42,22.41,22.41,126436.7816091954,6.8753,6.8753,6.8723,6.8723,126436.7816
2005-07-29 10:30:00,22.41,22.42,22.4,22.4,140229.88505747126,6.8723,6.8753,6.8692,6.8692,140229.8851
2005-07-29 10:35:00,22.4,22.45,22.4,22.45,75444.0961337513,6.8692,6.8845,6.8692,6.8845,75444.0961
2005-07-29 10:40:00,22.44,22.44,22.41,22.42,42633.22884012539,6.8815,6.8815,6.8723,6.8753,42633.2288
2005-07-29 10:45:00,22.42,22.49,22.41,22.42,310971.7868338558,6.8753,6.8968,6.8723,6.8753,310971.7868
2005-07-29 10:50:00,22.42,22.42,22.41,22.42,91954.02298850576,6.8753,6.8753,6.8723,6.8753,91954.023
2005-07-29 10:55:00,22.42,22.42,22.42,22.42,30721.00313479624,6.8753,6.8753,6.8753,6.8753,30721.0031
2005-07-29 11:00:00,22.42,22.42,22.42,22.42,65412.74817136886,6.8753,6.8753,6.8753,6.8753,65412.7482
2005-07-29 11:05:00,22.42,22.42,22.39,22.39,197701.1494252873,6.8753,6.8753,6.8661,6.8661,197701.1494
2005-07-29 11:10:00,22.4,22.4,22.39,22.4,20271.68234064785,6.8692,6.8692,6.8661,6.8692,20271.6823
2005-07-29 11:15:00,22.4,22.42,22.4,22.41,59352.1421107628,6.8692,6.8753,6.8692,6.8723,59352.1421
2005-07-29 11:20:00,22.41,22.41,22.4,22.4,19644.72309299896,6.8723,6.8723,6.8692,6.8692,19644.7231
2005-07-29 11:25:00,22.4,22.41,22.39,22.4,30929.989550679205,6.8692,6.8723,6.8661,6.8692,30929.9896
2005-07-29 11:30:00,22.39,22.4,22.39,22.4,34064.78578892372,6.8661,6.8692,6.8661,6.8692,34064.7858
2005-07-29 11:35:00,22.4,22.4,22.39,22.4,47230.92998955068,6.8692,6.8692,6.8661,6.8692,47230.93
2005-07-29 11:40:00,22.4,22.4,22.39,22.4,60606.0606060606,6.8692,6.8692,6.8661,6.8692,60606.0606
2005-07-29 11:45:00,22.39,22.4,22.38,22.38,101985.3709508882,6.8661,6.8692,6.8631,6.8631,101985.371
2005-07-29 11:50:00,22.38,22.39,22.38,22.39,84221.52560083594,6.8631,6.8661,6.8631,6.8661,84221.5256
2005-07-29 11:55:00,22.39,22.39,22.37,22.38,59979.1013584117,6.8661,6.8661,6.86,6.8631,59979.1014
2005-07-29 12:00:00,22.38,22.38,22.37,22.37,37826.54127481714,6.8631,6.8631,6.86,6.86,37826.5413
2005-07-29 12:05:00,22.37,22.37,22.36,22.37,102194.35736677116,6.86,6.86,6.8569,6.86,102194.3574
2005-07-29 12:10:00,22.36,22.36,22.36,22.36,36572.62277951933,6.8569,6.8569,6.8569,6.8569,36572.6228
2005-07-29 12:15:00,22.36,22.36,22.36,22.36,26332.28840125392,6.8569,6.8569,6.8569,6.8569,26332.2884
2005-07-29 12:20:00,22.36,22.37,22.36,22.36,31138.97596656217,6.8569,6.86,6.8569,6.8569,31138.976
2005-07-29 12:25:00,22.36,22.37,22.35,22.37,49738.76698014629,6.8569,6.86,6.8539,6.86,49738.767
2005-07-29 12:30:00,22.37,22.38,22.36,22.37,79832.81086729362,6.86,6.8631,6.8569,6.86,79832.8109
2005-07-29 12:35:00,22.37,22.38,22.37,22.37,46603.97074190177,6.86,6.8631,6.86,6.86,46603.9707
2005-07-29 12:40:00,22.37,22.37,22.37,22.37,60815.04702194357,6.86,6.86,6.86,6.86,60815.047
2005-07-29 12:45:00,22.37,22.4,22.37,22.38,115151.51515151517,6.86,6.8692,6.86,6.8631,115151.5152
2005-07-29 12:50:00,22.38,22.39,22.37,22.38,55590.38662486938,6.8631,6.8661,6.86,6.8631,55590.3866
2005-07-29 12:55:00,22.38,22.39,22.37,22.38,45141.065830721,6.8631,6.8661,6.86,6.8631,45141.0658
2005-07-29 13:00:00,22.38,22.39,22.37,22.38,107419.01776384536,6.8631,6.8661,6.86,6.8631,107419.0178
2005-07-29 13:05:00,22.38,22.39,22.38,22.38,32601.880877742944,6.8631,6.8661,6.8631,6.8631,32601.8809
2005-07-29 13:10:00,22.38,22.38,22.37,22.38,48484.84848484848,6.8631,6.8631,6.86,6.8631,48484.8485
2005-07-29 13:15:00,22.38,22.39,22.38,22.38,22988.50574712644,6.8631,6.8661,6.8631,6.8631,22988.5057
2005-07-29 13:20:00,22.38,22.39,22.38,22.39,42842.21525600836,6.8631,6.8661,6.8631,6.8661,42842.2153
2005-07-29 13:25:00,22.39,22.39,22.37,22.37,52246.6039707419,6.8661,6.8661,6.86,6.86,52246.604
2005-07-29 13:30:00,22.38,22.38,22.37,22.37,212330.19853709507,6.8631,6.8631,6.86,6.86,212330.1985
2005-07-29 13:35:00,22.37,22.37,22.37,22.37,64994.77533960292,6.86,6.86,6.86,6.86,64994.7753
2005-07-29 13:40:00,22.37,22.38,22.36,22.37,37408.5684430512,6.86,6.8631,6.8569,6.86,37408.5684
2005-07-29 13:45:00,22.37,22.4,22.37,22.4,155485.8934169279,6.86,6.8692,6.86,6.8692,155485.8934
2005-07-29 13:50:00,22.4,22.43,22.4,22.42,38871.47335423197,6.8692,6.8784,6.8692,6.8753,38871.4734
2005-07-29 13:55:00,22.42,22.44,22.41,22.43,63531.87042842215,6.8753,6.8815,6.8723,6.8784,63531.8704
2005-07-29 14:00:00,22.43,22.43,22.42,22.42,56426.33228840125,6.8784,6.8784,6.8753,6.8753,56426.3323
2005-07-29 14:05:00,22.42,22.44,22.41,22.43,67293.62591431556,6.8753,6.8815,6.8723,6.8784,67293.6259
2005-07-29 14:10:00,22.43,22.43,22.39,22.39,178683.3855799373,6.8784,6.8784,6.8661,6.8661,178683.3856
2005-07-29 14:15:00,22.39,22.39,22.38,22.39,54963.42737722048,6.8661,6.8661,6.8631,6.8661,54963.4274
2005-07-29 14:20:00,22.39,22.41,22.39,22.39,42006.269592476485,6.8661,6.8723,6.8661,6.8661,42006.2696
2005-07-29 14:25:00,22.4,22.4,22.39,22.39,60188.08777429467,6.8692,6.8692,6.8661,6.8661,60188.0878
2005-07-29 14:30:00,22.39,22.4,22.39,22.39,39916.40543364681,6.8661,6.8692,6.8661,6.8661,39916.4054
2005-07-29 14:35:00,22.39,22.39,22.38,22.38,32392.89446185997,6.8661,6.8661,6.8631,6.8631,32392.8945
2005-07-29 14:40:00,22.38,22.38,22.37,22.37,42006.269592476485,6.8631,6.8631,6.86,6.86,42006.2696
2005-07-29 14:45:00,22.37,22.37,22.35,22.35,28631.13897596656,6.86,6.86,6.8539,6.8539,28631.139
2005-07-29 14:50:00,22.36,22.36,22.34,22.35,36154.649947753394,6.8569,6.8569,6.8508,6.8539,36154.6499
2005-07-29 14:55:00,22.35,22.37,22.35,22.37,53500.52246603971,6.8539,6.86,6.8539,6.86,53500.5225
2005-07-29 15:00:00,22.37,22.4,22.36,22.37,149425.28735632185,6.86,6.8692,6.8569,6.86,149425.2874
2005-07-29 15:05:00,22.36,22.36,22.33,22.35,75026.12330198537,6.8569,6.8569,6.8477,6.8539,75026.1233
2005-07-29 15:10:00,22.35,22.35,22.34,22.34,89864.15882967607,6.8539,6.8539,6.8508,6.8508,89864.1588
2005-07-29 15:15:00,22.35,22.37,22.29,22.29,154022.9885057471,6.8539,6.86,6.8355,6.8355,154022.9885
2005-07-29 15:20:00,22.29,22.3,22.27,22.3,109926.85475444097,6.8355,6.8385,6.8293,6.8385,109926.8548
2005-07-29 15:25:00,22.3,22.33,22.29,22.3,113270.63740856844,6.8385,6.8477,6.8355,6.8385,113270.6374
2005-07-29 15:30:00,22.3,22.33,22.29,22.32,160501.5673981191,6.8385,6.8477,6.8355,6.8447,160501.5674
2005-07-29 15:35:00,22.31,22.35,22.31,22.33,170532.91536050156,6.8416,6.8539,6.8416,6.8477,170532.9154
2005-07-29 15:40:00,22.33,22.34,22.31,22.31,179101.35841170323,6.8477,6.8508,6.8416,6.8416,179101.3584
2005-07-29 15:45:00,22.31,22.31,22.28,22.28,180564.263322884,6.8416,6.8416,6.8324,6.8324,180564.2633
2005-07-29 15:50:00,22.28,22.31,22.27,22.3,222988.5057471264,6.8324,6.8416,6.8293,6.8385,222988.5057
2005-07-29 15:55:00,22.29,22.31,22.28,22.3,280041.79728317657,6.8355,6.8416,6.8324,6.8385,280041.7973
2005-08-01 09:30:00,22.42,22.43,22.4,22.43,164890.28213166143,6.8753,6.8784,6.8692,6.8784,164890.2821
2005-08-01 09:35:00,22.43,22.43,22.3,22.36,88401.25391849529,6.8784,6.8784,6.8385,6.8569,88401.2539
2005-08-01 09:40:00,22.37,22.39,22.3,22.3,143782.6541274817,6.86,6.8661,6.8385,6.8385,143782.6541
2005-08-01 09:45:00,22.31,22.4,22.31,22.37,204179.7283176593,6.8416,6.8692,6.8416,6.86,204179.7283
2005-08-01 09:50:00,22.38,22.49,22.36,22.44,229049.1118077325,6.8631,6.8968,6.8569,6.8815,229049.1118
2005-08-01 09:55:00,22.45,22.45,22.39,22.42,152560.08359456636,6.8845,6.8845,6.8661,6.8753,152560.0836
2005-08-01 10:00:00,22.42,22.49,22.41,22.49,128317.6593521421,6.8753,6.8968,6.8723,6.8968,128317.6594
2005-08-01 10:05:00,22.48,22.54,22.47,22.48,224242.42424242423,6.8937,6.9121,6.8907,6.8937,224242.4242
2005-08-01 10:10:00,22.48,22.49,22.43,22.48,101985.3709508882,6.8937,6.8968,6.8784,6.8937,101985.371
2005-08-01 10:15:00,22.48,22.54,22.48,22.51,70846.39498432602,6.8937,6.9121,6.8937,6.9029,70846.395
2005-08-01 10:20:00,22.52,22.52,22.49,22.51,45141.065830721,6.906,6.906,6.8968,6.9029,45141.0658
2005-08-01 10:25:00,22.51,22.56,22.51,22.53,180355.27690700104,6.9029,6.9183,6.9029,6.9091,180355.2769
2005-08-01 10:30:00,22.54,22.59,22.53,22.59,152978.05642633227,6.9121,6.9275,6.9091,6.9275,152978.0564
2005-08-01 10:35:00,22.59,22.59,22.54,22.55,191849.52978056425,6.9275,6.9275,6.9121,6.9152,191849.5298
2005-08-01 10:40:00,22.55,22.55,22.5,22.51,87565.30825496343,6.9152,6.9152,6.8999,6.9029,87565.3083
2005-08-01 10:45:00,22.5,22.53,22.5,22.52,54545.454545454544,6.8999,6.9091,6.8999,6.906,54545.4545
2005-08-01 10:50:00,22.52,22.55,22.52,22.54,39707.419017763845,6.906,6.9152,6.906,6.9121,39707.419
2005-08-01 10:55:00,22.55,22.55,22.51,22.51,66457.6802507837,6.9152,6.9152,6.9029,6.9029,66457.6803
2005-08-01 11:00:00,22.51,22.52,22.49,22.49,33228.84012539185,6.9029,6.906,6.8968,6.8968,33228.8401
2005-08-01 11:05:00,22.5,22.5,22.48,22.49,113688.61024033435,6.8999,6.8999,6.8937,6.8968,113688.6102
2005-08-01 11:10:00,22.49,22.52,22.48,22.49,125809.8223615465,6.8968,6.906,6.8937,6.8968,125809.8224
2005-08-01 11:15:00,22.49,22.52,22.49,22.51,35109.71786833856,6.8968,6.906,6.8968,6.9029,35109.7179
2005-08-01 11:20:00,22.52,22.52,22.5,22.5,66666.66666666667,6.906,6.906,6.8999,6.8999,66666.6667
2005-08-01 11:25:00,22.5,22.51,22.5,22.5,94461.85997910135,6.8999,6.9029,6.8999,6.8999,94461.86
2005-08-01 11:30:00,22.5,22.52,22.49,22.49,60606.0606060606,6.8999,6.906,6.8968,6.8968,60606.0606
2005-08-01 11:35:00,22.49,22.5,22.48,22.48,57889.23719958203,6.8968,6.8999,6.8937,6.8937,57889.2372
2005-08-01 11:40:00,22.48,22.49,22.46,22.46,38453.50052246604,6.8937,6.8968,6.8876,6.8876,38453.5005
2005-08-01 11:45:00,22.46,22.47,22.46,22.46,33019.85370950888,6.8876,6.8907,6.8876,6.8876,33019.8537
2005-08-01 11:50:00,22.46,22.46,22.45,22.46,25287.35632183908,6.8876,6.8876,6.8845,6.8876,25287.3563
2005-08-01 11:55:00,22.46,22.48,22.45,22.48,43678.16091954023,6.8876,6.8937,6.8845,6.8937,43678.1609
2005-08-01 12:00:00,22.48,22.52,22.47,22.5,85684.43051201671,6.8937,6.906,6.8907,6.8999,85684.4305
2005-08-01 12:05:00,22.5,22.51,22.5,22.51,20062.69592476489,6.8999,6.9029,6.8999,6.9029,20062.6959
2005-08-01 12:10:00,22.51,22.51,22.44,22.48,137095.08881922674,6.9029,6.9029,6.8815,6.8937,137095.0888
2005-08-01 12:15:00,22.48,22.52,22.46,22.52,119749.21630094045,6.8937,6.906,6.8876,6.906,119749.2163
2005-08-01 12:20:00,22.52,22.53,22.52,22.52,154022.9885057471,6.906,6.9091,6.906,6.906,154022.9885
2005-08-01 12:25:00,22.52,22.53,22.5,22.51,57053.29153605016,6.906,6.9091,6.8999,6.9029,57053.2915
2005-08-01 12:30:00,22.51,22.52,22.5,22.51,111807.73249738768,6.9029,6.906,6.8999,6.9029,111807.7325
2005-08-01 12:35:00,22.5,22.51,22.48,22.48,154440.96133751306,6.8999,6.9029,6.8937,6.8937,154440.9613
2005-08-01 12:40:00,22.48,22.49,22.44,22.45,98641.5882967607,6.8937,6.8968,6.8815,6.8845,98641.5883
2005-08-01 12:45:00,22.45,22.46,22.44,22.46,35945.66353187043,6.8845,6.8876,6.8815,6.8876,35945.6635
2005-08-01 12:50:00,22.46,22.47,22.45,22.45,41379.31034482759,6.8876,6.8907,6.8845,6.8845,41379.3103
2005-08-01 12:55:00,22.45,22.45,22.43,22.44,45768.0250783699,6.8845,6.8845,6.8784,6.8815,45768.0251
2005-08-01 13:00:00,22.44,22.45,22.43,22.44,70010.44932079414,6.8815,6.8845,6.8784,6.8815,70010.4493
2005-08-01 13:05:00,22.44,22.44,22.4,22.41,50783.69905956113,6.8815,6.8815,6.8692,6.8723,50783.6991
2005-08-01 13:10:00,22.41,22.43,22.41,22.42,76071.0553814002,6.8723,6.8784,6.8723,6.8753,76071.0554
2005-08-01 13:15:00,22.42,22.43,22.39,22.42,54545.454545454544,6.8753,6.8784,6.8661,6.8753,54545.4545
2005-08-01 13:20:00,22.42,22.44,22.41,22.44,46394.984326018806,6.8753,6.8815,6.8723,6.8815,46394.9843
2005-08-01 13:25:00,22.43,22.48,22.43,22.48,68965.5172413793,6.8784,6.8937,6.8784,6.8937,68965.5172
2005-08-01 13:30:00,22.47,22.49,22.47,22.49,206687.56530825497,6.8907,6.8968,6.8907,6.8968,206687.5653
2005-08-01 13:35:00,22.48,22.52,22.48,22.52,30929.989550679205,6.8937,6.906,6.8937,6.906,30929.9896
2005-08-01 13:40:00,22.52,22.54,22.52,22.53,192685.4754440961,6.906,6.9121,6.906,6.9091,192685.4754
2005-08-01 13:45:00,22.53,22.53,22.52,22.53,25914.315569487982,6.9091,6.9091,6.906,6.9091,25914.3156
2005-08-01 13:50:00,22.53,22.55,22.52,22.54,157784.74399164054,6.9091,6.9152,6.906,6.9121,157784.744
2005-08-01 13:55:00,22.54,22.55,22.53,22.54,71891.32706374086,6.9121,6.9152,6.9091,6.9121,71891.3271
2005-08-01 14:00:00,22.54,22.57,22.54,22.56,54336.46812957158,6.9121,6.9213,6.9121,6.9183,54336.4681
2005-08-01 14:05:00,22.56,22.56,22.53,22.54,67711.59874608151,6.9183,6.9183,6.9091,6.9121,67711.5987
2005-08-01 14:10:00,22.53,22.55,22.53,22.54,101776.3845350052,6.9091,6.9152,6.9091,6.9121,101776.3845
2005-08-01 14:15:00,22.54,22.54,22.53,22.54,110971.7868338558,6.9121,6.9121,6.9091,6.9121,110971.7868
2005-08-01 14:20:00,22.54,22.55,22.54,22.54,50365.72622779519,6.9121,6.9152,6.9121,6.9121,50365.7262
2005-08-01 14:25:00,22.55,22.59,22.55,22.56,124555.90386624869,6.9152,6.9275,6.9152,6.9183,124555.9039
2005-08-01 14:30:00,22.56,22.57,22.55,22.56,55799.37304075235,6.9183,6.9213,6.9152,6.9183,55799.373
2005-08-01 14:35:00,22.56,22.57,22.54,22.54,77951.93312434692,6.9183,6.9213,6.9121,6.9121,77951.9331
2005-08-01 14:40:00,22.54,22.54,22.52,22.53,54336.46812957158,6.9121,6.9121,6.906,6.9091,54336.4681
2005-08-01 14:45:00,22.53,22.53,22.51,22.52,46603.97074190177,6.9091,6.9091,6.9029,6.906,46603.9707
2005-08-01 14:50:00,22.52,22.53,22.51,22.51,37408.5684430512,6.906,6.9091,6.9029,6.9029,37408.5684
2005-08-01 14:55:00,22.51,22.54,22.51,22.53,119540.22988505747,6.9029,6.9121,6.9029,6.9091,119540.2299
2005-08-01 15:00:00,22.54,22.54,22.52,22.54,123928.94461859978,6.9121,6.9121,6.906,6.9121,123928.9446
2005-08-01 15:05:00,22.54,22.54,22.52,22.52,149007.3145245559,6.9121,6.9121,6.906,6.906,149007.3145
2005-08-01 15:10:00,22.53,22.54,22.52,22.53,63531.87042842215,6.9091,6.9121,6.906,6.9091,63531.8704
2005-08-01 15:15:00,22.53,22.54,22.52,22.53,45141.065830721,6.9091,6.9121,6.906,6.9091,45141.0658
2005-08-01 15:20:00,22.53,22.53,22.51,22.52,86729.36259143155,6.9091,6.9091,6.9029,6.906,86729.3626
2005-08-01 15:25:00,22.51,22.53,22.51,22.52,121003.13479623824,6.9029,6.9091,6.9029,6.906,121003.1348
2005-08-01 15:30:00,22.52,22.55,22.52,22.55,191013.5841170324,6.906,6.9152,6.906,6.9152,191013.5841
2005-08-01 15:35:00,22.55,22.55,22.53,22.54,154231.97492163008,6.9152,6.9152,6.9091,6.9121,154231.9749
2005-08-01 15:40:00,22.54,22.55,22.54,22.55,214838.0355276907,6.9121,6.9152,6.9121,6.9152,214838.0355
2005-08-01 15:45:00,22.55,22.55,22.53,22.54,146290.49111807733,6.9152,6.9152,6.9091,6.9121,146290.4911
2005-08-01 15:50:00,22.54,22.54,22.48,22.5,167816.091954023,6.9121,6.9121,6.8937,6.8999,167816.092
2005-08-01 15:55:00,22.5,22.5,22.48,22.48,357993.7304075235,6.8999,6.8999,6.8937,6.8937,357993.7304
2005-08-02 09:30:00,22.59,22.59,22.53,22.54,166562.17345872518,6.9275,6.9275,6.9091,6.9121,166562.1735
2005-08-02 09:35:00,22.54,22.56,22.54,22.56,92163.00940438872,6.9121,6.9183,6.9121,6.9183,92163.0094
2005-08-02 09:40:00,22.56,22.6,22.55,22.6,100522.46603970742,6.9183,6.9305,6.9152,6.9305,100522.466
2005-08-02 09:45:00,22.6,22.6,22.56,22.58,52037.61755485893,6.9305,6.9305,6.9183,6.9244,52037.6176
2005-08-02 09:50:00,22.57,22.61,22.57,22.59,80041.7972831766,6.9213,6.9336,6.9213,6.9275,80041.7973
2005-08-02 09:55:00,22.59,22.6,22.56,22.57,68965.5172413793,6.9275,6.9305,6.9183,6.9213,68965.5172
2005-08-02 10:00:00,22.57,22.59,22.54,22.58,96342.73772204808,6.9213,6.9275,6.9121,6.9244,96342.7377
2005-08-02 10:05:00,22.58,22.59,22.56,22.58,104702.19435736677,6.9244,6.9275,6.9183,6.9244,104702.1944
2005-08-02 10:10:00,22.58,22.6,22.56,22.56,63740.85684430512,6.9244,6.9305,6.9183,6.9183,63740.8568
2005-08-02 10:15:00,22.56,22.59,22.55,22.58,90700.10449320794,6.9183,6.9275,6.9152,6.9244,90700.1045
2005-08-02 10:20:00,22.58,22.59,22.56,22.59,126436.7816091954,6.9244,6.9275,6.9183,6.9275,126436.7816
2005-08-02 10:25:00,22.59,22.6,22.57,22.57,77951.93312434692,6.9275,6.9305,6.9213,6.9213,77951.9331
2005-08-02 10:30:00,22.57,22.6,22.57,22.6,88401.25391849529,6.9213,6.9305,6.9213,6.9305,88401.2539
2005-08-02 10:35:00,22.59,22.63,22.59,22.63,116614.42006269592,6.9275,6.9397,6.9275,6.9397,116614.4201
2005-08-02 10:40:00,22.63,22.64,22.62,22.62,81086.72936259143,6.9397,6.9428,6.9367,6.9367,81086.7294
2005-08-02 10:45:00,22.62,22.64,22.61,22.63,75235.10971786834,6.9367,6.9428,6.9336,6.9397,75235.1097
2005-08-02 10:50:00,22.63,22.63,22.59,22.61,56008.35945663532,6.9397,6.9397,6.9275,6.9336,56008.3595
2005-08-02 10:55:00,22.61,22.62,22.59,22.59,55381.400208986415,6.9336,6.9367,6.9275,6.9275,55381.4002
2005-08-02 11:00:00,22.59,22.61,22.58,22.59,129362.59143155694,6.9275,6.9336,6.9244,6.9275,129362.5914
2005-08-02 11:05:00,22.59,22.6,22.58,22.59,68338.5579937304,6.9275,6.9305,6.9244,6.9275,68338.558
2005-08-02 11:10:00,22.59,22.59,22.58,22.59,50156.73981191222,6.9275,6.9275,6.9244,6.9275,50156.7398
2005-08-02 11:15:00,22.59,22.61,22.59,22.61,42633.22884012539,6.9275,6.9336,6.9275,6.9336,42633.2288
2005-08-02 11:20:00,22.61,22.61,22.59,22.59,154022.9885057471,6.9336,6.9336,6.9275,6.9275,154022.9885
2005-08-02 11:25:00,22.59,22.59,22.57,22.57,72100.31347962382,6.9275,6.9275,6.9213,6.9213,72100.3135
2005-08-02 11:30:00,22.57,22.58,22.56,22.57,111389.75966562174,6.9213,6.9244,6.9183,6.9213,111389.7597
2005-08-02 11:35:00,22.58,22.59,22.56,22.56,56426.33228840125,6.9244,6.9275,6.9183,6.9183,56426.3323
2005-08-02 11:40:00,22.57,22.57,22.56,22.57,55799.37304075235,6.9213,6.9213,6.9183,6.9213,55799.373
2005-08-02 11:45:00,22.57,22.57,22.56,22.56,53918.49529780564,6.9213,6.9213,6.9183,6.9183,53918.4953
2005-08-02 11:50:00,22.56,22.58,22.56,22.57,72727.27272727272,6.9183,6.9244,6.9183,6.9213,72727.2727
2005-08-02 11:55:00,22.58,22.58,22.57,22.57,124346.91745036573,6.9244,6.9244,6.9213,6.9213,124346.9175
2005-08-02 12:00:00,22.58,22.59,22.57,22.59,107628.00417972832,6.9244,6.9275,6.9213,6.9275,107628.0042
2005-08-02 12:05:00,22.59,22.59,22.57,22.57,84639.49843260187,6.9275,6.9275,6.9213,6.9213,84639.4984
2005-08-02 12:10:00,22.57,22.57,22.54,22.55,40334.37826541275,6.9213,6.9213,6.9121,6.9152,40334.3783
2005-08-02 12:15:00,22.55,22.57,22.55,22.55,38244.51410658307,6.9152,6.9213,6.9152,6.9152,38244.5141
2005-08-02 12:20:00,22.55,22.59,22.55,22.59,50574.71264367816,6.9152,6.9275,6.9152,6.9275,50574.7126
2005-08-02 12:25:00,22.59,22.6,22.59,22.6,27795.19331243469,6.9275,6.9305,6.9275,6.9305,27795.1933
2005-08-02 12:30:00,22.6,22.6,22.59,22.6,56426.33228840125,6.9305,6.9305,6.9275,6.9305,56426.3323
2005-08-02 12:35:00,22.6,22.6,22.57,22.57,90073.14524555903,6.9305,6.9305,6.9213,6.9213,90073.1452
2005-08-02 12:40:00,22.57,22.57,22.57,22.57,28840.125391849528,6.9213,6.9213,6.9213,6.9213,28840.1254
2005-08-02 12:45:00,22.58,22.58,22.56,22.56,63113.89759665621,6.9244,6.9244,6.9183,6.9183,63113.8976
2005-08-02 12:50:00,22.56,22.56,22.54,22.54,103657.26227795192,6.9183,6.9183,6.9121,6.9121,103657.2623
2005-08-02 12:55:00,22.54,22.56,22.54,22.55,17345.87251828631,6.9121,6.9183,6.9121,6.9152,17345.8725
2005-08-02 13:00:00,22.55,22.55,22.54,22.54,42215.25600835946,6.9152,6.9152,6.9121,6.9121,42215.256
2005-08-02 13:05:00,22.54,22.56,22.54,22.56,27377.220480668755,6.9121,6.9183,6.9121,6.9183,27377.2205
2005-08-02 13:10:00,22.56,22.56,22.54,22.55,40543.36468129572,6.9183,6.9183,6.9121,6.9152,40543.3647
2005-08-02 13:15:00,22.55,22.55,22.54,22.55,34900.73145245559,6.9152,6.9152,6.9121,6.9152,34900.7315
2005-08-02 13:20:00,22.56,22.57,22.55,22.57,26750.261233019854,6.9183,6.9213,6.9152,6.9213,26750.2612
2005-08-02 13:25:00,22.57,22.58,22.56,22.57,16509.92685475444,6.9213,6.9244,6.9183,6.9213,16509.9269
2005-08-02 13:30:00,22.57,22.58,22.55,22.55,38662.48693834901,6.9213,6.9244,6.9152,6.9152,38662.4869
2005-08-02 13:35:00,22.56,22.57,22.54,22.54,34482.75862068965,6.9183,6.9213,6.9121,6.9121,34482.7586
2005-08-02 13:40:00,22.54,22.55,22.54,22.54,49320.79414838035,6.9121,6.9152,6.9121,6.9121,49320.7941
2005-08-02 13:45:00,22.54,22.55,22.54,22.54,67084.6394984326,6.9121,6.9152,6.9121,6.9121,67084.6395
2005-08-02 13:50:00,22.54,22.55,22.53,22.54,142110.76280041796,6.9121,6.9152,6.9091,6.9121,142110.7628
2005-08-02 13:55:00,22.54,22.55,22.53,22.54,54963.42737722048,6.9121,6.9152,6.9091,6.9121,54963.4274
2005-08-02 14:00:00,22.54,22.56,22.54,22.56,80041.7972831766,6.9121,6.9183,6.9121,6.9183,80041.7973
2005-08-02 14:05:00,22.55,22.56,22.54,22.54,70637.40856844305,6.9152,6.9183,6.9121,6.9121,70637.4086
2005-08-02 14:10:00,22.55,22.57,22.54,22.56,61233.01985370951,6.9152,6.9213,6.9121,6.9183,61233.0199
2005-08-02 14:15:00,22.56,22.56,22.55,22.56,34691.74503657262,6.9183,6.9183,6.9152,6.9183,34691.745
2005-08-02 14:20:00,22.56,22.57,22.56,22.56,36363.63636363636,6.9183,6.9213,6.9183,6.9183,36363.6364
2005-08-02 14:25:00,22.56,22.57,22.56,22.56,104911.18077324974,6.9183,6.9213,6.9183,6.9183,104911.1808
2005-08-02 14:30:00,22.56,22.57,22.55,22.56,145036.57262277952,6.9183,6.9213,6.9152,6.9183,145036.5726
2005-08-02 14:35:00,22.57,22.57,22.55,22.56,48275.86206896552,6.9213,6.9213,6.9152,6.9183,48275.8621
2005-08-02 14:40:00,22.56,22.57,22.56,22.57,45350.05224660397,6.9183,6.9213,6.9183,6.9213,45350.0522
2005-08-02 14:45:00,22.57,22.58,22.56,22.56,40752.35109717868,6.9213,6.9244,6.9183,6.9183,40752.3511
2005-08-02 14:50:00,22.56,22.58,22.56,22.56,41588.29676071055,6.9183,6.9244,6.9183,6.9183,41588.2968
2005-08-02 14:55:00,22.56,22.57,22.54,22.55,49947.75339602926,6.9183,6.9213,6.9121,6.9152,49947.7534
2005-08-02 15:00:00,22.55,22.56,22.53,22.54,78787.87878787878,6.9152,6.9183,6.9091,6.9121,78787.8788
2005-08-02 15:05:00,22.54,22.57,22.54,22.57,99059.56112852664,6.9121,6.9213,6.9121,6.9213,99059.5611
2005-08-02 15:10:00,22.57,22.57,22.56,22.57,76698.01462904911,6.9213,6.9213,6.9183,6.9213,76698.0146
2005-08-02 15:15:00,22.57,22.57,22.56,22.56,58725.18286311389,6.9213,6.9213,6.9183,6.9183,58725.1829
2005-08-02 15:20:00,22.56,22.57,22.56,22.56,114942.52873563218,6.9183,6.9213,6.9183,6.9183,114942.5287
2005-08-02 15:25:00,22.56,22.57,22.56,22.56,119540.22988505747,6.9183,6.9213,6.9183,6.9183,119540.2299
2005-08-02 15:30:00,22.56,22.58,22.56,22.57,120167.18913270636,6.9183,6.9244,6.9183,6.9213,120167.1891
2005-08-02 15:35:00,22.59,22.59,22.57,22.58,258098.223615465,6.9275,6.9275,6.9213,6.9244,258098.2236
2005-08-02 15:40:00,22.58,22.6,22.58,22.59,107210.03134796236,6.9244,6.9305,6.9244,6.9275,107210.0313
2005-08-02 15:45:00,22.59,22.62,22.59,22.6,245977.0114942529,6.9275,6.9367,6.9275,6.9305,245977.0115
2005-08-02 15:50:00,22.61,22.63,22.6,22.62,240961.33751306165,6.9336,6.9397,6.9305,6.9367,240961.3375
2005-08-02 15:55:00,22.61,22.63,22.61,22.61,275235.1097178683,6.9336,6.9397,6.9336,6.9336,275235.1097
2005-08-03 09:30:00,22.49,22.51,22.44,22.49,315778.474399164,6.8968,6.9029,6.8815,6.8968,315778.4744
2005-08-03 09:35:00,22.49,22.51,22.48,22.5,75653.08254963427,6.8968,6.9029,6.8937,6.8999,75653.0825
2005-08-03 09:40:00,22.5,22.51,22.45,22.45,77533.96029258097,6.8999,6.9029,6.8845,6.8845,77533.9603
2005-08-03 09:45:00,22.45,22.5,22.45,22.49,124555.90386624869,6.8845,6.8999,6.8845,6.8968,124555.9039
2005-08-03 09:50:00,22.49,22.51,22.49,22.5,96760.710553814,6.8968,6.9029,6.8968,6.8999,96760.7106
2005-08-03 09:55:00,22.5,22.5,22.47,22.47,133542.3197492163,6.8999,6.8999,6.8907,6.8907,133542.3197
2005-08-03 10:00:00,22.47,22.49,22.45,22.48,38662.48693834901,6.8907,6.8968,6.8845,6.8937,38662.4869
2005-08-03 10:05:00,22.48,22.49,22.46,22.47,59352.1421107628,6.8937,6.8968,6.8876,6.8907,59352.1421
2005-08-03 10:10:00,22.48,22.54,22.48,22.48,78787.87878787878,6.8937,6.9121,6.8937,6.8937,78787.8788
2005-08-03 10:15:00,22.48,22.5,22.47,22.48,43469.17450365726,6.8937,6.8999,6.8907,6.8937,43469.1745
2005-08-03 10:20:00,22.48,22.49,22.47,22.48,56635.31870428422,6.8937,6.8968,6.8907,6.8937,56635.3187
2005-08-03 10:25:00,22.48,22.49,22.47,22.49,35527.69070010449,6.8937,6.8968,6.8907,6.8968,35527.6907
2005-08-03 10:30:00,22.48,22.52,22.47,22.51,75026.12330198537,6.8937,6.906,6.8907,6.9029,75026.1233
2005-08-03 10:35:00,22.51,22.54,22.51,22.54,28213.166144200623,6.9029,6.9121,6.9029,6.9121,28213.1661
2005-08-03 10:40:00,22.53,22.59,22.53,22.59,28213.166144200623,6.9091,6.9275,6.9091,6.9275,28213.1661
2005-08-03 10:45:00,22.59,22.62,22.59,22.62,50992.685475444094,6.9275,6.9367,6.9275,6.9367,50992.6855
2005-08-03 10:50:00,22.62,22.65,22.62,22.63,87774.29467084639,6.9367,6.9459,6.9367,6.9397,87774.2947
2005-08-03 10:55:00,22.63,22.64,22.62,22.62,74817.1368861024,6.9397,6.9428,6.9367,6.9367,74817.1369
2005-08-03 11:00:00,22.62,22.62,22.59,22.59,98641.5882967607,6.9367,6.9367,6.9275,6.9275,98641.5883
2005-08-03 11:05:00,22.59,22.6,22.58,22.58,53918.49529780564,6.9275,6.9305,6.9244,6.9244,53918.4953
2005-08-03 11:10:00,22.57,22.58,22.56,22.57,49529.780564263325,6.9213,6.9244,6.9183,6.9213,49529.7806
2005-08-03 11:15:00,22.57,22.61,22.57,22.59,48275.86206896552,6.9213,6.9336,6.9213,6.9275,48275.8621
2005-08-03 11:20:00,22.59,22.59,22.59,22.59,22361.54649947753,6.9275,6.9275,6.9275,6.9275,22361.5465
2005-08-03 11:25:00,22.59,22.6,22.59,22.6,31138.97596656217,6.9275,6.9305,6.9275,6.9305,31138.976
2005-08-03 11:30:00,22.6,22.61,22.57,22.58,74608.15047021944,6.9305,6.9336,6.9213,6.9244,74608.1505
2005-08-03 11:35:00,22.58,22.59,22.56,22.57,120794.14838035528,6.9244,6.9275,6.9183,6.9213,120794.1484
2005-08-03 11:40:00,22.56,22.59,22.56,22.58,33437.826541274815,6.9183,6.9275,6.9183,6.9244,33437.8265
2005-08-03 11:45:00,22.57,22.59,22.55,22.58,77115.98746081504,6.9213,6.9275,6.9152,6.9244,77115.9875
2005-08-03 11:50:00,22.57,22.59,22.57,22.59,27168.23406478579,6.9213,6.9275,6.9213,6.9275,27168.2341
2005-08-03 11:55:00,22.58,22.61,22.58,22.61,17345.87251828631,6.9244,6.9336,6.9244,6.9336,17345.8725
2005-08-03 12:00:00,22.61,22.65,22.61,22.65,98014.6290491118,6.9336,6.9459,6.9336,6.9459,98014.629
2005-08-03 12:05:00,22.65,22.66,22.65,22.66,15882.967607105538,6.9459,6.9489,6.9459,6.9489,15882.9676
2005-08-03 12:10:00,22.66,22.66,22.64,22.65,30094.04388714733,6.9489,6.9489,6.9428,6.9459,30094.0439
2005-08-03 12:15:00,22.65,22.66,22.64,22.64,14838.0355276907,6.9459,6.9489,6.9428,6.9428,14838.0355
2005-08-03 12:20:00,22.65,22.65,22.63,22.64,90073.14524555903,6.9459,6.9459,6.9397,6.9428,90073.1452
2005-08-03 12:25:00,22.65,22.67,22.65,22.66,48484.84848484848,6.9459,6.952,6.9459,6.9489,48484.8485
2005-08-03 12:30:00,22.66,22.66,22.65,22.65,29676.0710553814,6.9489,6.9489,6.9459,6.9459,29676.0711
2005-08-03 12:35:00,22.66,22.66,22.61,22.61,42633.22884012539,6.9489,6.9489,6.9336,6.9336,42633.2288
2005-08-03 12:40:00,22.61,22.62,22.6,22.6,18181.81818181818,6.9336,6.9367,6.9305,6.9305,18181.8182
2005-08-03 12:45:00,22.6,22.61,22.59,22.61,50574.71264367816,6.9305,6.9336,6.9275,6.9336,50574.7126
2005-08-03 12:50:00,22.62,22.62,22.59,22.59,42215.25600835946,6.9367,6.9367,6.9275,6.9275,42215.256
2005-08-03 12:55:00,22.59,22.59,22.58,22.58,29467.08463949844,6.9275,6.9275,6.9244,6.9244,29467.0846
2005-08-03 13:00:00,22.58,22.59,22.58,22.59,51828.631138975965,6.9244,6.9275,6.9244,6.9275,51828.6311
2005-08-03 13:05:00,22.59,22.59,22.58,22.58,15047.021943573667,6.9275,6.9275,6.9244,6.9244,15047.0219
2005-08-03 13:10:00,22.59,22.59,22.57,22.58,18599.79101358412,6.9275,6.9275,6.9213,6.9244,18599.791
2005-08-03 13:15:00,22.58,22.59,22.58,22.58,18390.80459770115,6.9244,6.9275,6.9244,6.9244,18390.8046
2005-08-03 13:20:00,22.58,22.59,22.58,22.58,13166.14420062696,6.9244,6.9275,6.9244,6.9244,13166.1442
2005-08-03 13:25:00,22.58,22.59,22.58,22.59,19853.70950888192,6.9244,6.9275,6.9244,6.9275,19853.7095
2005-08-03 13:30:00,22.59,22.6,22.59,22.59,11494.25287356322,6.9275,6.9305,6.9275,6.9275,11494.2529
2005-08-03 13:35:00,22.59,22.59,22.59,22.59,15047.021943573667,6.9275,6.9275,6.9275,6.9275,15047.0219
2005-08-03 13:40:00,22.59,22.59,22.59,22.59,32392.89446185997,6.9275,6.9275,6.9275,6.9275,32392.8945
2005-08-03 13:45:00,22.59,22.61,22.59,22.6,27586.206896551725,6.9275,6.9336,6.9275,6.9305,27586.2069
2005-08-03 13:50:00,22.61,22.61,22.6,22.61,26541.274817136884,6.9336,6.9336,6.9305,6.9336,26541.2748
2005-08-03 13:55:00,22.61,22.61,22.6,22.6,43678.16091954023,6.9336,6.9336,6.9305,6.9305,43678.1609
2005-08-03 14:00:00,22.6,22.62,22.6,22.61,23615.46499477534,6.9305,6.9367,6.9305,6.9336,23615.465
2005-08-03 14:05:00,22.61,22.62,22.61,22.61,22570.5329153605,6.9336,6.9367,6.9336,6.9336,22570.5329
2005-08-03 14:10:00,22.61,22.61,22.59,22.59,141065.83072100312,6.9336,6.9336,6.9275,6.9275,141065.8307
2005-08-03 14:15:00,22.59,22.59,22.58,22.59,42424.24242424242,6.9275,6.9275,6.9244,6.9275,42424.2424
2005-08-03 14:20:00,22.58,22.59,22.56,22.57,59352.1421107628,6.9244,6.9275,6.9183,6.9213,59352.1421
2005-08-03 14:25:00,22.57,22.58,22.57,22.57,31974.92163009404,6.9213,6.9244,6.9213,6.9213,31974.9216
2005-08-03 14:30:00,22.57,22.57,22.56,22.56,49529.780564263325,6.9213,6.9213,6.9183,6.9183,49529.7806
2005-08-03 14:35:00,22.56,22.58,22.56,22.58,35318.70428422152,6.9183,6.9244,6.9183,6.9244,35318.7043
2005-08-03 14:40:00,22.58,22.58,22.56,22.57,50574.71264367816,6.9244,6.9244,6.9183,6.9213,50574.7126
2005-08-03 14:45:00,22.56,22.57,22.56,22.56,27168.23406478579,6.9183,6.9213,6.9183,6.9183,27168.2341
2005-08-03 14:50:00,22.56,22.57,22.56,22.57,66666.66666666667,6.9183,6.9213,6.9183,6.9213,66666.6667
2005-08-03 14:55:00,22.57,22.57,22.56,22.56,56217.345872518286,6.9213,6.9213,6.9183,6.9183,56217.3459
2005-08-03 15:00:00,22.56,22.58,22.54,22.57,73563.2183908046,6.9183,6.9244,6.9121,6.9213,73563.2184
2005-08-03 15:05:00,22.58,22.59,22.55,22.58,64576.80250783699,6.9244,6.9275,6.9152,6.9244,64576.8025
2005-08-03 15:10:00,22.58,22.6,22.58,22.59,45141.065830721,6.9244,6.9305,6.9244,6.9275,45141.0658
2005-08-03 15:15:00,22.59,22.59,22.59,22.59,52037.61755485893,6.9275,6.9275,6.9275,6.9275,52037.6176
2005-08-03 15:20:00,22.59,22.6,22.59,22.6,56426.33228840125,6.9275,6.9305,6.9275,6.9305,56426.3323
2005-08-03 15:25:00,22.61,22.61,22.59,22.59,44723.09299895506,6.9336,6.9336,6.9275,6.9275,44723.093
2005-08-03 15:30:00,22.6,22.6,22.58,22.59,39289.44618599791,6.9305,6.9305,6.9244,6.9275,39289.4462
2005-08-03 15:35:00,22.59,22.59,22.5,22.57,304284.2215256008,6.9275,6.9275,6.8999,6.9213,304284.2215
2005-08-03 15:40:00,22.57,22.61,22.57,22.6,69174.50365726228,6.9213,6.9336,6.9213,6.9305,69174.5037
2005-08-03 15:45:00,22.6,22.62,22.59,22.6,48902.82131661442,6.9305,6.9367,6.9275,6.9305,48902.8213
2005-08-03 15:50:00,22.61,22.61,22.6,22.61,62695.92476489028,6.9336,6.9336,6.9305,6.9336,62695.9248
2005-08-03 15:55:00,22.61,22.64,22.6,22.61,185161.9644723093,6.9336,6.9428,6.9305,6.9336,185161.9645
2005-08-04 09:30:00,22.54,22.56,22.5,22.53,178265.41274817137,6.9121,6.9183,6.8999,6.9091,178265.4127
2005-08-04 09:35:00,22.51,22.62,22.51,22.61,78787.87878787878,6.9029,6.9367,6.9029,6.9336,78787.8788
2005-08-04 09:40:00,22.6,22.66,22.57,22.65,64576.80250783699,6.9305,6.9489,6.9213,6.9459,64576.8025
2005-08-04 09:45:00,22.65,22.65,22.61,22.61,56217.345872518286,6.9459,6.9459,6.9336,6.9336,56217.3459
2005-08-04 09:50:00,22.61,22.62,22.58,22.6,61442.00626959247,6.9336,6.9367,6.9244,6.9305,61442.0063
2005-08-04 09:55:00,22.6,22.6,22.57,22.58,60188.08777429467,6.9305,6.9305,6.9213,6.9244,60188.0878
2005-08-04 10:00:00,22.59,22.59,22.55,22.55,98641.5882967607,6.9275,6.9275,6.9152,6.9152,98641.5883
2005-08-04 10:05:00,22.55,22.57,22.54,22.55,56635.31870428422,6.9152,6.9213,6.9121,6.9152,56635.3187
2005-08-04 10:10:00,22.56,22.58,22.56,22.57,49947.75339602926,6.9183,6.9244,6.9183,6.9213,49947.7534
2005-08-04 10:15:00,22.58,22.6,22.57,22.58,128108.67293625914,6.9244,6.9305,6.9213,6.9244,128108.6729
2005-08-04 10:20:00,22.58,22.59,22.57,22.57,62695.92476489028,6.9244,6.9275,6.9213,6.9213,62695.9248
2005-08-04 10:25:00,22.58,22.6,22.58,22.58,76280.04179728318,6.9244,6.9305,6.9244,6.9244,76280.0418
2005-08-04 10:30:00,22.58,22.59,22.55,22.56,103448.27586206896,6.9244,6.9275,6.9152,6.9183,103448.2759
2005-08-04 10:35:00,22.56,22.56,22.53,22.56,145872.5182863114,6.9183,6.9183,6.9091,6.9183,145872.5183
2005-08-04 10:40:00,22.56,22.57,22.54,22.54,222779.51933124347,6.9183,6.9213,6.9121,6.9121,222779.5193
2005-08-04 10:45:00,22.54,22.55,22.53,22.54,63113.89759665621,6.9121,6.9152,6.9091,6.9121,63113.8976
2005-08-04 10:50:00,22.54,22.54,22.54,22.54,41588.29676071055,6.9121,6.9121,6.9121,6.9121,41588.2968
2005-08-04 10:55:00,22.54,22.54,22.51,22.52,90282.131661442,6.9121,6.9121,6.9029,6.906,90282.1317
2005-08-04 11:00:00,22.52,22.53,22.52,22.52,82340.64785788923,6.906,6.9091,6.906,6.906,82340.6479
2005-08-04 11:05:00,22.52,22.52,22.5,22.5,66248.69383490073,6.906,6.906,6.8999,6.8999,66248.6938
2005-08-04 11:10:00,22.5,22.5,22.49,22.49,57471.26436781609,6.8999,6.8999,6.8968,6.8968,57471.2644
2005-08-04 11:15:00,22.49,22.49,22.49,22.49,162173.45872518286,6.8968,6.8968,6.8968,6.8968,162173.4587
2005-08-04 11:20:00,22.49,22.54,22.49,22.53,56426.33228840125,6.8968,6.9121,6.8968,6.9091,56426.3323
2005-08-04 11:25:00,22.53,22.53,22.5,22.51,42215.25600835946,6.9091,6.9091,6.8999,6.9029,42215.256
2005-08-04 11:30:00,22.51,22.52,22.51,22.51,203552.76907001043,6.9029,6.906,6.9029,6.9029,203552.7691
2005-08-04 11:35:00,22.51,22.52,22.49,22.51,68338.5579937304,6.9029,6.906,6.8968,6.9029,68338.558
2005-08-04 11:40:00,22.52,22.52,22.49,22.49,165726.22779519332,6.906,6.906,6.8968,6.8968,165726.2278
2005-08-04 11:45:00,22.49,22.49,22.46,22.46,77951.93312434692,6.8968,6.8968,6.8876,6.8876,77951.9331
2005-08-04 11:50:00,22.47,22.47,22.46,22.47,19226.75026123302,6.8907,6.8907,6.8876,6.8907,19226.7503
2005-08-04 11:55:00,22.47,22.48,22.47,22.48,75444.0961337513,6.8907,6.8937,6.8907,6.8937,75444.0961
2005-08-04 12:00:00,22.47,22.47,22.46,22.46,49529.780564263325,6.8907,6.8907,6.8876,6.8876,49529.7806
2005-08-04 12:05:00,22.45,22.45,22.42,22.42,124555.90386624869,6.8845,6.8845,6.8753,6.8753,124555.9039
2005-08-04 12:10:00,22.43,22.46,22.43,22.43,58516.19644723093,6.8784,6.8876,6.8784,6.8784,58516.1964
2005-08-04 12:15:00,22.43,22.43,22.41,22.42,44723.09299895506,6.8784,6.8784,6.8723,6.8753,44723.093
2005-08-04 12:20:00,22.42,22.43,22.41,22.43,30303.0303030303,6.8753,6.8784,6.8723,6.8784,30303.0303
2005-08-04 12:25:00,22.42,22.43,22.42,22.43,49111.807732497386,6.8753,6.8784,6.8753,6.8784,49111.8077
2005-08-04 12:30:00,22.43,22.44,22.42,22.43,108463.94984326018,6.8784,6.8815,6.8753,6.8784,108463.9498
2005-08-04 12:35:00,22.43,22.46,22.43,22.46,53082.54963427377,6.8784,6.8876,6.8784,6.8876,53082.5496
2005-08-04 12:40:00,22.46,22.46,22.45,22.46,23824.451410658305,6.8876,6.8876,6.8845,6.8876,23824.4514
2005-08-04 12:45:00,22.45,22.46,22.45,22.45,26750.261233019854,6.8845,6.8876,6.8845,6.8845,26750.2612
2005-08-04 12:50:00,22.45,22.45,22.44,22.44,69592.47648902821,6.8845,6.8845,6.8815,6.8815,69592.4765
2005-08-04 12:55:00,22.44,22.44,22.42,22.42,30929.989550679205,6.8815,6.8815,6.8753,6.8753,30929.9896
2005-08-04 13:00:00,22.42,22.45,22.42,22.45,27586.206896551725,6.8753,6.8845,6.8753,6.8845,27586.2069
2005-08-04 13:05:00,22.45,22.45,22.44,22.44,22152.56008359457,6.8845,6.8845,6.8815,6.8815,22152.5601
2005-08-04 13:10:00,22.45,22.45,22.44,22.45,14838.0355276907,6.8845,6.8845,6.8815,6.8845,14838.0355
2005-08-04 13:15:00,22.45,22.46,22.45,22.46,42424.24242424242,6.8845,6.8876,6.8845,6.8876,42424.2424
2005-08-04 13:20:00,22.46,22.48,22.44,22.46,138557.99373040753,6.8876,6.8937,6.8815,6.8876,138557.9937
2005-08-04 13:25:00,22.46,22.46,22.46,22.46,55590.38662486938,6.8876,6.8876,6.8876,6.8876,55590.3866
2005-08-04 13:30:00,22.46,22.47,22.45,22.46,57680.250783699055,6.8876,6.8907,6.8845,6.8876,57680.2508
2005-08-04 13:35:00,22.46,22.46,22.45,22.46,21316.61442006269,6.8876,6.8876,6.8845,6.8876,21316.6144
2005-08-04 13:40:00,22.46,22.47,22.45,22.47,23824.451410658305,6.8876,6.8907,6.8845,6.8907,23824.4514
2005-08-04 13:45:00,22.46,22.48,22.46,22.48,57471.26436781609,6.8876,6.8937,6.8876,6.8937,57471.2644
2005-08-04 13:50:00,22.48,22.49,22.48,22.48,123719.95820271682,6.8937,6.8968,6.8937,6.8937,123719.9582
2005-08-04 13:55:00,22.48,22.49,22.47,22.49,31347.96238244514,6.8937,6.8968,6.8907,6.8968,31347.9624
2005-08-04 14:00:00,22.49,22.51,22.48,22.5,70846.39498432602,6.8968,6.9029,6.8937,6.8999,70846.395
2005-08-04 14:05:00,22.5,22.51,22.5,22.51,29885.05747126437,6.8999,6.9029,6.8999,6.9029,29885.0575
2005-08-04 14:10:00,22.51,22.51,22.5,22.5,57471.26436781609,6.9029,6.9029,6.8999,6.8999,57471.2644
2005-08-04 14:15:00,22.5,22.51,22.49,22.5,72518.28631138976,6.8999,6.9029,6.8968,6.8999,72518.2863
2005-08-04 14:20:00,22.49,22.5,22.49,22.5,20271.68234064785,6.8968,6.8999,6.8968,6.8999,20271.6823
2005-08-04 14:25:00,22.51,22.51,22.5,22.5,48902.82131661442,6.9029,6.9029,6.8999,6.8999,48902.8213
2005-08-04 14:30:00,22.5,22.52,22.49,22.51,217554.8589341693,6.8999,6.906,6.8968,6.9029,217554.8589
2005-08-04 14:35:00,22.51,22.52,22.51,22.52,147544.40961337512,6.9029,6.906,6.9029,6.906,147544.4096
2005-08-04 14:40:00,22.52,22.52,22.51,22.52,73145.24555903867,6.906,6.906,6.9029,6.906,73145.2456
2005-08-04 14:45:00,22.51,22.52,22.49,22.5,30094.04388714733,6.9029,6.906,6.8968,6.8999,30094.0439
2005-08-04 14:50:00,22.5,22.52,22.48,22.51,55172.41379310345,6.8999,6.906,6.8937,6.9029,55172.4138
2005-08-04 14:55:00,22.52,22.52,22.48,22.49,18390.80459770115,6.906,6.906,6.8937,6.8968,18390.8046
2005-08-04 15:00:00,22.48,22.51,22.48,22.49,40334.37826541275,6.8937,6.9029,6.8937,6.8968,40334.3783
2005-08-04 15:05:00,22.49,22.51,22.49,22.5,54545.454545454544,6.8968,6.9029,6.8968,6.8999,54545.4545
2005-08-04 15:10:00,22.5,22.52,22.49,22.5,55381.400208986415,6.8999,6.906,6.8968,6.8999,55381.4002
2005-08-04 15:15:00,22.5,22.51,22.49,22.51,53291.53605015674,6.8999,6.9029,6.8968,6.9029,53291.5361
2005-08-04 15:20:00,22.52,22.52,22.5,22.5,59352.1421107628,6.906,6.906,6.8999,6.8999,59352.1421
2005-08-04 15:25:00,22.51,22.51,22.5,22.5,54127.481713688605,6.9029,6.9029,6.8999,6.8999,54127.4817
2005-08-04 15:30:00,22.5,22.5,22.47,22.47,75026.12330198537,6.8999,6.8999,6.8907,6.8907,75026.1233
2005-08-04 15:35:00,22.47,22.49,22.46,22.48,93834.90073145244,6.8907,6.8968,6.8876,6.8937,93834.9007
2005-08-04 15:40:00,22.48,22.5,22.48,22.5,76907.00104493208,6.8937,6.8999,6.8937,6.8999,76907.001
2005-08-04 15:45:00,22.5,22.52,22.48,22.51,160083.5945663532,6.8999,6.906,6.8937,6.9029,160083.5946
2005-08-04 15:50:00,22.51,22.52,22.49,22.5,152351.09717868338,6.9029,6.906,6.8968,6.8999,152351.0972
2005-08-04 15:55:00,22.5,22.5,22.49,22.49,151515.15151515152,6.8999,6.8999,6.8968,6.8968,151515.1515
2005-08-05 09:30:00,22.44,22.47,22.42,22.45,165099.2685475444,6.8815,6.8907,6.8753,6.8845,165099.2685
2005-08-05 09:35:00,22.45,22.5,22.45,22.45,110762.80041797285,6.8845,6.8999,6.8845,6.8845,110762.8004
2005-08-05 09:40:00,22.47,22.48,22.37,22.48,86102.40334378266,6.8907,6.8937,6.86,6.8937,86102.4033
2005-08-05 09:45:00,22.45,22.48,22.43,22.44,86311.38975966562,6.8845,6.8937,6.8784,6.8815,86311.3898
2005-08-05 09:50:00,22.44,22.44,22.41,22.41,55590.38662486938,6.8815,6.8815,6.8723,6.8723,55590.3866
2005-08-05 09:55:00,22.41,22.46,22.39,22.46,65621.73458725182,6.8723,6.8876,6.8661,6.8876,65621.7346
2005-08-05 10:00:00,22.44,22.44,22.41,22.42,54336.46812957158,6.8815,6.8815,6.8723,6.8753,54336.4681
2005-08-05 10:05:00,22.42,22.46,22.42,22.43,86938.34900731452,6.8753,6.8876,6.8753,6.8784,86938.349
2005-08-05 10:10:00,22.43,22.44,22.42,22.43,25705.329153605016,6.8784,6.8815,6.8753,6.8784,25705.3292
2005-08-05 10:15:00,22.43,22.44,22.41,22.44,240125.39184952973,6.8784,6.8815,6.8723,6.8815,240125.3918
2005-08-05 10:20:00,22.44,22.44,22.39,22.42,128317.6593521421,6.8815,6.8815,6.8661,6.8753,128317.6594
2005-08-05 10:25:00,22.42,22.43,22.4,22.4,66457.6802507837,6.8753,6.8784,6.8692,6.8692,66457.6803
2005-08-05 10:30:00,22.4,22.44,22.4,22.43,55799.37304075235,6.8692,6.8815,6.8692,6.8784,55799.373
2005-08-05 10:35:00,22.44,22.44,22.42,22.43,65203.76175548589,6.8815,6.8815,6.8753,6.8784,65203.7618
2005-08-05 10:40:00,22.42,22.43,22.41,22.43,53709.50888192267,6.8753,6.8784,6.8723,6.8784,53709.5089
2005-08-05 10:45:00,22.43,22.48,22.42,22.48,94879.83281086729,6.8784,6.8937,6.8753,6.8937,94879.8328
2005-08-05 10:50:00,22.48,22.5,22.47,22.5,26541.274817136884,6.8937,6.8999,6.8907,6.8999,26541.2748
2005-08-05 10:55:00,22.5,22.51,22.49,22.5,38453.50052246604,6.8999,6.9029,6.8968,6.8999,38453.5005
2005-08-05 11:00:00,22.5,22.51,22.49,22.5,70428.42215256009,6.8999,6.9029,6.8968,6.8999,70428.4222
2005-08-05 11:05:00,22.5,22.5,22.46,22.48,44096.133751306166,6.8999,6.8999,6.8876,6.8937,44096.1338
2005-08-05 11:10:00,22.46,22.47,22.44,22.44,25496.342737722047,6.8876,6.8907,6.8815,6.8815,25496.3427
2005-08-05 11:15:00,22.44,22.45,22.44,22.44,46185.99791013584,6.8815,6.8845,6.8815,6.8815,46185.9979
2005-08-05 11:20:00,22.44,22.45,22.44,22.44,136886.10240334377,6.8815,6.8845,6.8815,6.8815,136886.1024
2005-08-05 11:25:00,22.44,22.44,22.4,22.43,99059.56112852664,6.8815,6.8815,6.8692,6.8784,99059.5611
2005-08-05 11:30:00,22.42,22.44,22.41,22.42,48484.84848484848,6.8753,6.8815,6.8723,6.8753,48484.8485
2005-08-05 11:35:00,22.42,22.43,22.42,22.42,44096.133751306166,6.8753,6.8784,6.8753,6.8753,44096.1338
2005-08-05 11:40:00,22.42,22.43,22.42,22.43,42842.21525600836,6.8753,6.8784,6.8753,6.8784,42842.2153
2005-08-05 11:45:00,22.43,22.43,22.42,22.43,21943.5736677116,6.8784,6.8784,6.8753,6.8784,21943.5737
2005-08-05 11:50:00,22.42,22.43,22.42,22.42,26123.30198537095,6.8753,6.8784,6.8753,6.8753,26123.302
2005-08-05 11:55:00,22.42,22.42,22.42,22.42,32183.90804597701,6.8753,6.8753,6.8753,6.8753,32183.908
2005-08-05 12:00:00,22.42,22.43,22.42,22.42,58098.223615465,6.8753,6.8784,6.8753,6.8753,58098.2236
2005-08-05 12:05:00,22.42,22.43,22.42,22.42,50156.73981191222,6.8753,6.8784,6.8753,6.8753,50156.7398
2005-08-05 12:10:00,22.43,22.43,22.42,22.43,47648.90282131661,6.8784,6.8784,6.8753,6.8784,47648.9028
2005-08-05 12:15:00,22.43,22.43,22.42,22.42,27168.23406478579,6.8784,6.8784,6.8753,6.8753,27168.2341
2005-08-05 12:20:00,22.42,22.42,22.4,22.41,47021.94357366771,6.8753,6.8753,6.8692,6.8723,47021.9436
2005-08-05 12:25:00,22.41,22.41,22.39,22.39,99895.50679205851,6.8723,6.8723,6.8661,6.8661,99895.5068
2005-08-05 12:30:00,22.39,22.4,22.39,22.4,32392.89446185997,6.8661,6.8692,6.8661,6.8692,32392.8945
2005-08-05 12:35:00,22.4,22.4,22.39,22.39,132497.38766980145,6.8692,6.8692,6.8661,6.8661,132497.3877
2005-08-05 12:40:00,22.39,22.39,22.37,22.37,33228.84012539185,6.8661,6.8661,6.86,6.86,33228.8401
2005-08-05 12:45:00,22.37,22.38,22.36,22.36,44932.07941483804,6.86,6.8631,6.8569,6.8569,44932.0794
2005-08-05 12:50:00,22.35,22.36,22.35,22.35,142319.74921630093,6.8539,6.8569,6.8539,6.8539,142319.7492
2005-08-05 12:55:00,22.35,22.36,22.35,22.35,36572.62277951933,6.8539,6.8569,6.8539,6.8539,36572.6228
2005-08-05 13:00:00,22.35,22.36,22.34,22.35,69801.46290491118,6.8539,6.8569,6.8508,6.8539,69801.4629
2005-08-05 13:05:00,22.35,22.35,22.34,22.35,95715.77847439917,6.8539,6.8539,6.8508,6.8539,95715.7785
2005-08-05 13:10:00,22.35,22.36,22.34,22.34,78160.91954022988,6.8539,6.8569,6.8508,6.8508,78160.9195
2005-08-05 13:15:00,22.34,22.35,22.32,22.32,47857.88923719958,6.8508,6.8539,6.8447,6.8447,47857.8892
2005-08-05 13:20:00,22.32,22.33,22.32,22.32,39080.45977011494,6.8447,6.8477,6.8447,6.8447,39080.4598
2005-08-05 13:25:00,22.33,22.34,22.32,22.33,72727.27272727272,6.8477,6.8508,6.8447,6.8477,72727.2727
2005-08-05 13:30:00,22.33,22.34,22.32,22.32,55172.41379310345,6.8477,6.8508,6.8447,6.8447,55172.4138
2005-08-05 13:35:00,22.33,22.33,22.31,22.31,63740.85684430512,6.8477,6.8477,6.8416,6.8416,63740.8568
2005-08-05 13:40:00,22.32,22.32,22.31,22.31,32601.880877742944,6.8447,6.8447,6.8416,6.8416,32601.8809
2005-08-05 13:45:00,22.31,22.32,22.3,22.31,144618.59979101358,6.8416,6.8447,6.8385,6.8416,144618.5998
2005-08-05 13:50:00,22.31,22.32,22.29,22.3,43678.16091954023,6.8416,6.8447,6.8355,6.8385,43678.1609
2005-08-05 13:55:00,22.3,22.3,22.29,22.29,43260.188087774295,6.8385,6.8385,6.8355,6.8355,43260.1881
2005-08-05 14:00:00,22.29,22.29,22.28,22.28,37199.58202716823,6.8355,6.8355,6.8324,6.8324,37199.582
2005-08-05 14:05:00,22.28,22.29,22.28,22.29,27586.206896551725,6.8324,6.8355,6.8324,6.8355,27586.2069
2005-08-05 14:10:00,22.29,22.29,22.26,22.26,44305.12016718913,6.8355,6.8355,6.8263,6.8263,44305.1202
2005-08-05 14:15:00,22.26,22.28,22.26,22.26,36572.62277951933,6.8263,6.8324,6.8263,6.8263,36572.6228
2005-08-05 14:20:00,22.27,22.27,22.24,22.24,74190.1776384535,6.8293,6.8293,6.8201,6.8201,74190.1776
2005-08-05 14:25:00,22.24,22.25,22.23,22.24,31974.92163009404,6.8201,6.8232,6.8171,6.8201,31974.9216
2005-08-05 14:30:00,22.24,22.27,22.23,22.27,71264.36781609195,6.8201,6.8293,6.8171,6.8293,71264.3678
2005-08-05 14:35:00,22.27,22.32,22.25,22.25,127063.7408568443,6.8293,6.8447,6.8232,6.8232,127063.7409
2005-08-05 14:40:00,22.26,22.27,22.25,22.25,74190.1776384535,6.8263,6.8293,6.8232,6.8232,74190.1776
2005-08-05 14:45:00,22.25,22.26,22.25,22.26,115569.48798328108,6.8232,6.8263,6.8232,6.8263,115569.488
2005-08-05 14:50:00,22.25,22.26,22.25,22.25,73772.20480668756,6.8232,6.8263,6.8232,6.8232,73772.2048
2005-08-05 14:55:00,22.25,22.25,22.25,22.25,47857.88923719958,6.8232,6.8232,6.8232,6.8232,47857.8892
2005-08-05 15:00:00,22.25,22.27,22.24,22.27,74817.1368861024,6.8232,6.8293,6.8201,6.8293,74817.1369
2005-08-05 15:05:00,22.27,22.27,22.25,22.26,32601.880877742944,6.8293,6.8293,6.8232,6.8263,32601.8809
2005-08-05 15:10:00,22.26,22.26,22.25,22.25,83803.55276907001,6.8263,6.8263,6.8232,6.8232,83803.5528
2005-08-05 15:15:00,22.25,22.26,22.25,22.25,98014.6290491118,6.8232,6.8263,6.8232,6.8232,98014.629
2005-08-05 15:20:00,22.25,22.26,22.25,22.26,46603.97074190177,6.8232,6.8263,6.8232,6.8263,46603.9707
2005-08-05 15:25:00,22.26,22.26,22.24,22.25,117450.36572622778,6.8263,6.8263,6.8201,6.8232,117450.3657
2005-08-05 15:30:00,22.25,22.26,22.24,22.25,95924.76489028212,6.8232,6.8263,6.8201,6.8232,95924.7649
2005-08-05 15:35:00,22.25,22.27,22.25,22.27,128317.6593521421,6.8232,6.8293,6.8232,6.8293,128317.6594
2005-08-05 15:40:00,22.27,22.27,22.24,22.25,74399.16405433646,6.8293,6.8293,6.8201,6.8232,74399.1641
2005-08-05 15:45:00,22.25,22.25,22.23,22.24,110344.8275862069,6.8232,6.8232,6.8171,6.8201,110344.8276
2005-08-05 15:50:00,22.24,22.26,22.24,22.24,115360.50156739813,6.8201,6.8263,6.8201,6.8201,115360.5016
2005-08-05 15:55:00,22.24,22.25,22.24,22.24,123928.94461859978,6.8201,6.8232,6.8201,6.8201,123928.9446
2005-08-08 09:30:00,22.32,22.34,22.32,22.34,109299.89550679206,6.8447,6.8508,6.8447,6.8508,109299.8955
2005-08-08 09:35:00,22.33,22.33,22.26,22.26,32392.89446185997,6.8477,6.8477,6.8263,6.8263,32392.8945
2005-08-08 09:40:00,22.26,22.29,22.2,22.29,58098.223615465,6.8263,6.8355,6.8079,6.8355,58098.2236
2005-08-08 09:45:00,22.31,22.32,22.3,22.3,45350.05224660397,6.8416,6.8447,6.8385,6.8385,45350.0522
2005-08-08 09:50:00,22.3,22.3,22.27,22.27,38035.5276907001,6.8385,6.8385,6.8293,6.8293,38035.5277
2005-08-08 09:55:00,22.27,22.31,22.27,22.29,54545.454545454544,6.8293,6.8416,6.8293,6.8355,54545.4545
2005-08-08 10:00:00,22.29,22.33,22.29,22.32,76907.00104493208,6.8355,6.8477,6.8355,6.8447,76907.001
2005-08-08 10:05:00,22.32,22.37,22.32,22.35,82967.60710553813,6.8447,6.86,6.8447,6.8539,82967.6071
2005-08-08 10:10:00,22.35,22.37,22.25,22.25,98432.60188087774,6.8539,6.86,6.8232,6.8232,98432.6019
2005-08-08 10:15:00,22.26,22.26,22.24,22.24,49947.75339602926,6.8263,6.8263,6.8201,6.8201,49947.7534
2005-08-08 10:20:00,22.24,22.24,22.22,22.22,29885.05747126437,6.8201,6.8201,6.814,6.814,29885.0575
2005-08-08 10:25:00,22.22,22.22,22.2,22.2,24451.41065830721,6.814,6.814,6.8079,6.8079,24451.4107
2005-08-08 10:30:00,22.2,22.21,22.18,22.21,48902.82131661442,6.8079,6.8109,6.8017,6.8109,48902.8213
2005-08-08 10:35:00,22.21,22.22,22.18,22.19,48275.86206896552,6.8109,6.814,6.8017,6.8048,48275.8621
2005-08-08 10:40:00,22.19,22.19,22.17,22.17,61024.03343782654,6.8048,6.8048,6.7987,6.7987,61024.0334
2005-08-08 10:45:00,22.17,22.19,22.15,22.17,52246.6039707419,6.7987,6.8048,6.7925,6.7987,52246.604
2005-08-08 10:50:00,22.17,22.18,22.16,22.17,31347.96238244514,6.7987,6.8017,6.7956,6.7987,31347.9624
2005-08-08 10:55:00,22.17,22.17,22.15,22.16,20062.69592476489,6.7987,6.7987,6.7925,6.7956,20062.6959
2005-08-08 11:00:00,22.16,22.16,22.14,22.15,34064.78578892372,6.7956,6.7956,6.7895,6.7925,34064.7858
2005-08-08 11:05:00,22.14,22.16,22.14,22.16,35109.71786833856,6.7895,6.7956,6.7895,6.7956,35109.7179
2005-08-08 11:10:00,22.16,22.16,22.14,22.14,56426.33228840125,6.7956,6.7956,6.7895,6.7895,56426.3323
2005-08-08 11:15:00,22.15,22.16,22.14,22.16,36990.59561128527,6.7925,6.7956,6.7895,6.7956,36990.5956
2005-08-08 11:20:00,22.17,22.2,22.17,22.19,56844.305120167184,6.7987,6.8079,6.7987,6.8048,56844.3051
2005-08-08 11:25:00,22.19,22.23,22.19,22.23,59561.12852664576,6.8048,6.8171,6.8048,6.8171,59561.1285
2005-08-08 11:30:00,22.23,22.25,22.21,22.23,54963.42737722048,6.8171,6.8232,6.8109,6.8171,54963.4274
2005-08-08 11:35:00,22.23,22.23,22.21,22.21,27168.23406478579,6.8171,6.8171,6.8109,6.8109,27168.2341
2005-08-08 11:40:00,22.21,22.22,22.18,22.19,71682.34064785788,6.8109,6.814,6.8017,6.8048,71682.3406
2005-08-08 11:45:00,22.19,22.21,22.18,22.21,46812.957157784746,6.8048,6.8109,6.8017,6.8109,46812.9572
2005-08-08 11:50:00,22.21,22.25,22.2,22.23,42215.25600835946,6.8109,6.8232,6.8079,6.8171,42215.256
2005-08-08 11:55:00,22.22,22.25,22.2,22.23,47648.90282131661,6.814,6.8232,6.8079,6.8171,47648.9028
2005-08-08 12:00:00,22.24,22.24,22.2,22.22,30512.01671891327,6.8201,6.8201,6.8079,6.814,30512.0167
2005-08-08 12:05:00,22.22,22.26,22.21,22.25,36990.59561128527,6.814,6.8263,6.8109,6.8232,36990.5956
2005-08-08 12:10:00,22.25,22.26,22.24,22.25,40752.35109717868,6.8232,6.8263,6.8201,6.8232,40752.3511
2005-08-08 12:15:00,22.25,22.26,22.23,22.25,30303.0303030303,6.8232,6.8263,6.8171,6.8232,30303.0303
2005-08-08 12:20:00,22.26,22.27,22.24,22.24,29049.111807732497,6.8263,6.8293,6.8201,6.8201,29049.1118
2005-08-08 12:25:00,22.24,22.25,22.24,22.24,28004.17972831766,6.8201,6.8232,6.8201,6.8201,28004.1797
2005-08-08 12:30:00,22.24,22.24,22.2,22.21,45350.05224660397,6.8201,6.8201,6.8079,6.8109,45350.0522
2005-08-08 12:35:00,22.21,22.22,22.2,22.21,31138.97596656217,6.8109,6.814,6.8079,6.8109,31138.976
2005-08-08 12:40:00,22.21,22.21,22.18,22.18,25705.329153605016,6.8109,6.8109,6.8017,6.8017,25705.3292
2005-08-08 12:45:00,22.19,22.2,22.18,22.19,17972.831765935214,6.8048,6.8079,6.8017,6.8048,17972.8318
2005-08-08 12:50:00,22.19,22.2,22.17,22.18,18390.80459770115,6.8048,6.8079,6.7987,6.8017,18390.8046
2005-08-08 12:55:00,22.18,22.2,22.16,22.18,79832.81086729362,6.8017,6.8079,6.7956,6.8017,79832.8109
2005-08-08 13:00:00,22.19,22.2,22.15,22.16,59143.15569487983,6.8048,6.8079,6.7925,6.7956,59143.1557
2005-08-08 13:05:00,22.16,22.2,22.16,22.16,56008.35945663532,6.7956,6.8079,6.7956,6.7956,56008.3595
2005-08-08 13:10:00,22.18,22.18,22.16,22.17,33228.84012539185,6.8017,6.8017,6.7956,6.7987,33228.8401
2005-08-08 13:15:00,22.17,22.2,22.17,22.2,34900.73145245559,6.7987,6.8079,6.7987,6.8079,34900.7315
2005-08-08 13:20:00,22.2,22.2,22.17,22.18,54127.481713688605,6.8079,6.8079,6.7987,6.8017,54127.4817
2005-08-08 13:25:00,22.18,22.18,22.15,22.17,29467.08463949844,6.8017,6.8017,6.7925,6.7987,29467.0846
2005-08-08 13:30:00,22.16,22.18,22.16,22.16,27586.206896551725,6.7956,6.8017,6.7956,6.7956,27586.2069
2005-08-08 13:35:00,22.16,22.17,22.16,22.16,53918.49529780564,6.7956,6.7987,6.7956,6.7956,53918.4953
2005-08-08 13:40:00,22.16,22.19,22.16,22.18,15047.021943573667,6.7956,6.8048,6.7956,6.8017,15047.0219
2005-08-08 13:45:00,22.18,22.19,22.16,22.19,24242.42424242424,6.8017,6.8048,6.7956,6.8048,24242.4242
2005-08-08 13:50:00,22.18,22.18,22.15,22.16,28422.152560083592,6.8017,6.8017,6.7925,6.7956,28422.1526
2005-08-08 13:55:00,22.17,22.19,22.16,22.18,24242.42424242424,6.7987,6.8048,6.7956,6.8017,24242.4242
2005-08-08 14:00:00,22.18,22.19,22.18,22.18,17554.85893416928,6.8017,6.8048,6.8017,6.8017,17554.8589
2005-08-08 14:05:00,22.18,22.19,22.16,22.16,55381.400208986415,6.8017,6.8048,6.7956,6.7956,55381.4002
2005-08-08 14:10:00,22.16,22.16,22.13,22.13,43051.20167189133,6.7956,6.7956,6.7864,6.7864,43051.2017
2005-08-08 14:15:00,22.13,22.14,22.13,22.14,32810.86729362591,6.7864,6.7895,6.7864,6.7895,32810.8673
2005-08-08 14:20:00,22.14,22.15,22.13,22.13,20271.68234064785,6.7895,6.7925,6.7864,6.7864,20271.6823
2005-08-08 14:25:00,22.13,22.14,22.13,22.13,21316.61442006269,6.7864,6.7895,6.7864,6.7864,21316.6144
2005-08-08 14:30:00,22.14,22.14,22.12,22.13,24869.383490073145,6.7895,6.7895,6.7833,6.7864,24869.3835
2005-08-08 14:35:00,22.14,22.14,22.13,22.13,21525.600835945665,6.7895,6.7895,6.7864,6.7864,21525.6008
2005-08-08 14:40:00,22.13,22.14,22.12,22.13,36154.649947753394,6.7864,6.7895,6.7833,6.7864,36154.6499
2005-08-08 14:45:00,22.13,22.13,22.12,22.13,19853.70950888192,6.7864,6.7864,6.7833,6.7864,19853.7095
2005-08-08 14:50:00,22.13,22.15,22.12,22.15,36781.6091954023,6.7864,6.7925,6.7833,6.7925,36781.6092
2005-08-08 14:55:00,22.15,22.16,22.14,22.15,15256.008359456637,6.7925,6.7956,6.7895,6.7925,15256.0084
2005-08-08 15:00:00,22.15,22.15,22.13,22.14,21525.600835945665,6.7925,6.7925,6.7864,6.7895,21525.6008
2005-08-08 15:05:00,22.14,22.15,22.13,22.15,33646.81295715778,6.7895,6.7925,6.7864,6.7925,33646.813
2005-08-08 15:10:00,22.14,22.18,22.14,22.18,42633.22884012539,6.7895,6.8017,6.7895,6.8017,42633.2288
2005-08-08 15:15:00,22.18,22.2,22.18,22.2,47439.91640543364,6.8017,6.8079,6.8017,6.8079,47439.9164
2005-08-08 15:20:00,22.19,22.2,22.19,22.19,61859.97910135841,6.8048,6.8079,6.8048,6.8048,61859.9791
2005-08-08 15:25:00,22.19,22.2,22.19,22.2,66248.69383490073,6.8048,6.8079,6.8048,6.8079,66248.6938
2005-08-08 15:30:00,22.2,22.21,22.19,22.21,69801.46290491118,6.8079,6.8109,6.8048,6.8109,69801.4629
2005-08-08 15:35:00,22.21,22.22,22.21,22.21,47648.90282131661,6.8109,6.814,6.8109,6.8109,47648.9028
2005-08-08 15:40:00,22.21,22.24,22.21,22.22,120376.17554858934,6.8109,6.8201,6.8109,6.814,120376.1755
2005-08-08 15:45:00,22.23,22.23,22.2,22.22,64785.78892371996,6.8171,6.8171,6.8079,6.814,64785.7889
2005-08-08 15:50:00,22.22,22.23,22.18,22.19,80459.77011494253,6.814,6.8171,6.8017,6.8048,80459.7701
2005-08-08 15:55:00,22.19,22.2,22.17,22.19,110344.8275862069,6.8048,6.8079,6.7987,6.8048,110344.8276
2005-08-09 09:30:00,22.2,22.28,22.2,22.28,117241.37931034484,6.8079,6.8324,6.8079,6.8324,117241.3793
2005-08-09 09:35:00,22.27,22.35,22.22,22.35,124137.93103448275,6.8293,6.8539,6.814,6.8539,124137.931
2005-08-09 09:40:00,22.35,22.35,22.28,22.29,52873.5632183908,6.8539,6.8539,6.8324,6.8355,52873.5632
2005-08-09 09:45:00,22.28,22.29,22.24,22.28,52873.5632183908,6.8324,6.8355,6.8201,6.8324,52873.5632
2005-08-09 09:50:00,22.27,22.28,22.25,22.28,48275.86206896552,6.8293,6.8324,6.8232,6.8324,48275.8621
2005-08-09 09:55:00,22.28,22.28,22.26,22.26,60188.08777429467,6.8324,6.8324,6.8263,6.8263,60188.0878
2005-08-09 10:00:00,22.26,22.28,22.25,22.25,178683.3855799373,6.8263,6.8324,6.8232,6.8232,178683.3856
2005-08-09 10:05:00,22.26,22.27,22.22,22.26,47857.88923719958,6.8263,6.8293,6.814,6.8263,47857.8892
2005-08-09 10:10:00,22.26,22.26,22.24,22.25,34691.74503657262,6.8263,6.8263,6.8201,6.8232,34691.745
2005-08-09 10:15:00,22.25,22.26,22.24,22.25,30303.0303030303,6.8232,6.8263,6.8201,6.8232,30303.0303
2005-08-09 10:20:00,22.24,22.25,22.22,22.25,247648.90282131665,6.8201,6.8232,6.814,6.8232,247648.9028
2005-08-09 10:25:00,22.25,22.26,22.24,22.26,103448.27586206896,6.8232,6.8263,6.8201,6.8263,103448.2759
2005-08-09 10:30:00,22.26,22.28,22.26,22.27,101149.42528735632,6.8263,6.8324,6.8263,6.8293,101149.4253
2005-08-09 10:35:00,22.27,22.27,22.26,22.26,31765.93521421108,6.8293,6.8293,6.8263,6.8263,31765.9352
2005-08-09 10:40:00,22.26,22.26,22.25,22.25,55799.37304075235,6.8263,6.8263,6.8232,6.8232,55799.373
2005-08-09 10:45:00,22.25,22.28,22.25,22.27,59143.15569487983,6.8232,6.8324,6.8232,6.8293,59143.1557
2005-08-09 10:50:00,22.27,22.27,22.26,22.27,70846.39498432602,6.8293,6.8293,6.8263,6.8293,70846.395
2005-08-09 10:55:00,22.27,22.28,22.26,22.27,45977.01149425288,6.8293,6.8324,6.8263,6.8293,45977.0115
2005-08-09 11:00:00,22.27,22.28,22.26,22.27,37199.58202716823,6.8293,6.8324,6.8263,6.8293,37199.582
2005-08-09 11:05:00,22.25,22.26,22.25,22.26,249111.80773249737,6.8232,6.8263,6.8232,6.8263,249111.8077
2005-08-09 11:10:00,22.26,22.26,22.25,22.25,27795.19331243469,6.8263,6.8263,6.8232,6.8232,27795.1933
2005-08-09 11:15:00,22.25,22.26,22.25,22.25,24869.383490073145,6.8232,6.8263,6.8232,6.8232,24869.3835
2005-08-09 11:20:00,22.25,22.26,22.25,22.25,274608.15047021944,6.8232,6.8263,6.8232,6.8232,274608.1505
2005-08-09 11:25:00,22.25,22.27,22.24,22.26,77533.96029258097,6.8232,6.8293,6.8201,6.8263,77533.9603
2005-08-09 11:30:00,22.25,22.27,22.25,22.26,99268.5475444096,6.8232,6.8293,6.8232,6.8263,99268.5475
2005-08-09 11:35:00,22.26,22.26,22.25,22.26,24242.42424242424,6.8263,6.8263,6.8232,6.8263,24242.4242
2005-08-09 11:40:00,22.25,22.26,22.22,22.22,86102.40334378266,6.8232,6.8263,6.814,6.814,86102.4033
2005-08-09 11:45:00,22.21,22.24,22.21,22.24,30094.04388714733,6.8109,6.8201,6.8109,6.8201,30094.0439
2005-08-09 11:50:00,22.24,22.24,22.23,22.23,38453.50052246604,6.8201,6.8201,6.8171,6.8171,38453.5005
2005-08-09 11:55:00,22.23,22.24,22.22,22.23,114942.52873563218,6.8171,6.8201,6.814,6.8171,114942.5287
2005-08-09 12:00:00,22.23,22.24,22.23,22.24,48066.87565308255,6.8171,6.8201,6.8171,6.8201,48066.8757
2005-08-09 12:05:00,22.23,22.24,22.23,22.24,18390.80459770115,6.8171,6.8201,6.8171,6.8201,18390.8046
2005-08-09 12:10:00,22.24,22.25,22.23,22.25,53291.53605015674,6.8201,6.8232,6.8171,6.8232,53291.5361
2005-08-09 12:15:00,22.23,22.25,22.23,22.25,458725.1828631139,6.8171,6.8232,6.8171,6.8232,458725.1829
2005-08-09 12:20:00,22.24,22.26,22.24,22.26,69174.50365726228,6.8201,6.8263,6.8201,6.8263,69174.5037
2005-08-09 12:25:00,22.25,22.26,22.25,22.25,18390.80459770115,6.8232,6.8263,6.8232,6.8232,18390.8046
2005-08-09 12:30:00,22.25,22.26,22.24,22.25,32392.89446185997,6.8232,6.8263,6.8201,6.8232,32392.8945
2005-08-09 12:35:00,22.24,22.26,22.24,22.25,27795.19331243469,6.8201,6.8263,6.8201,6.8232,27795.1933
2005-08-09 12:40:00,22.25,22.25,22.24,22.25,29467.08463949844,6.8232,6.8232,6.8201,6.8232,29467.0846
2005-08-09 12:45:00,22.25,22.26,22.25,22.26,27795.19331243469,6.8232,6.8263,6.8232,6.8263,27795.1933
2005-08-09 12:50:00,22.26,22.26,22.25,22.25,51201.67189132706,6.8263,6.8263,6.8232,6.8232,51201.6719
2005-08-09 12:55:00,22.25,22.25,22.23,22.25,23824.451410658305,6.8232,6.8232,6.8171,6.8232,23824.4514
2005-08-09 13:00:00,22.25,22.26,22.25,22.25,30929.989550679205,6.8232,6.8263,6.8232,6.8232,30929.9896
2005-08-09 13:05:00,22.25,22.25,22.23,22.23,39916.40543364681,6.8232,6.8232,6.8171,6.8171,39916.4054
2005-08-09 13:10:00,22.23,22.24,22.23,22.23,49947.75339602926,6.8171,6.8201,6.8171,6.8171,49947.7534
2005-08-09 13:15:00,22.23,22.24,22.23,22.24,30721.00313479624,6.8171,6.8201,6.8171,6.8201,30721.0031
2005-08-09 13:20:00,22.23,22.24,22.23,22.23,12330.198537095088,6.8171,6.8201,6.8171,6.8171,12330.1985
2005-08-09 13:25:00,22.23,22.24,22.23,22.23,22361.54649947753,6.8171,6.8201,6.8171,6.8171,22361.5465
2005-08-09 13:30:00,22.23,22.25,22.23,22.24,25914.315569487982,6.8171,6.8232,6.8171,6.8201,25914.3156
2005-08-09 13:35:00,22.25,22.26,22.24,22.26,145454.54545454544,6.8232,6.8263,6.8201,6.8263,145454.5455
2005-08-09 13:40:00,22.25,22.26,22.25,22.26,58307.21003134796,6.8232,6.8263,6.8232,6.8263,58307.21
2005-08-09 13:45:00,22.26,22.27,22.26,22.26,29885.05747126437,6.8263,6.8293,6.8263,6.8263,29885.0575
2005-08-09 13:50:00,22.25,22.26,22.24,22.25,41797.28317659352,6.8232,6.8263,6.8201,6.8232,41797.2832
2005-08-09 13:55:00,22.25,22.26,22.25,22.26,166771.15987460816,6.8232,6.8263,6.8232,6.8263,166771.1599
2005-08-09 14:00:00,22.26,22.27,22.25,22.26,50156.73981191222,6.8263,6.8293,6.8232,6.8263,50156.7398
2005-08-09 14:05:00,22.26,22.28,22.26,22.27,26332.28840125392,6.8263,6.8324,6.8263,6.8293,26332.2884
2005-08-09 14:10:00,22.27,22.3,22.27,22.29,82758.62068965517,6.8293,6.8385,6.8293,6.8355,82758.6207
2005-08-09 14:15:00,22.29,22.3,22.28,22.3,33646.81295715778,6.8355,6.8385,6.8324,6.8385,33646.813
2005-08-09 14:20:00,22.3,22.3,22.29,22.29,48693.834900731454,6.8385,6.8385,6.8355,6.8355,48693.8349
2005-08-09 14:25:00,22.3,22.3,22.29,22.3,93207.94148380354,6.8385,6.8385,6.8355,6.8385,93207.9415
2005-08-09 14:30:00,22.3,22.35,22.29,22.35,249111.80773249737,6.8385,6.8539,6.8355,6.8539,249111.8077
2005-08-09 14:35:00,22.35,22.36,22.34,22.35,68965.5172413793,6.8539,6.8569,6.8508,6.8539,68965.5172
2005-08-09 14:40:00,22.35,22.35,22.34,22.35,73981.19122257053,6.8539,6.8539,6.8508,6.8539,73981.1912
2005-08-09 14:45:00,22.35,22.36,22.34,22.35,58725.18286311389,6.8539,6.8569,6.8508,6.8539,58725.1829
2005-08-09 14:50:00,22.35,22.37,22.33,22.33,132288.40125391848,6.8539,6.86,6.8477,6.8477,132288.4013
2005-08-09 14:55:00,22.33,22.34,22.28,22.29,126436.7816091954,6.8477,6.8508,6.8324,6.8355,126436.7816
2005-08-09 15:00:00,22.28,22.31,22.26,22.3,75026.12330198537,6.8324,6.8416,6.8263,6.8385,75026.1233
2005-08-09 15:05:00,22.3,22.31,22.29,22.3,64158.82967607105,6.8385,6.8416,6.8355,6.8385,64158.8297
2005-08-09 15:10:00,22.29,22.3,22.27,22.27,69801.46290491118,6.8355,6.8385,6.8293,6.8293,69801.4629
2005-08-09 15:15:00,22.27,22.28,22.26,22.26,63740.85684430512,6.8293,6.8324,6.8263,6.8263,63740.8568
2005-08-09 15:20:00,22.26,22.28,22.26,22.27,50783.69905956113,6.8263,6.8324,6.8263,6.8293,50783.6991
2005-08-09 15:25:00,22.27,22.27,22.26,22.27,43887.14733542319,6.8293,6.8293,6.8263,6.8293,43887.1473
2005-08-09 15:30:00,22.27,22.27,22.26,22.26,74399.16405433646,6.8293,6.8293,6.8263,6.8263,74399.1641
2005-08-09 15:35:00,22.27,22.29,22.26,22.29,74399.16405433646,6.8293,6.8355,6.8263,6.8355,74399.1641
2005-08-09 15:40:00,22.29,22.3,22.28,22.3,117450.36572622778,6.8355,6.8385,6.8324,6.8385,117450.3657
2005-08-09 15:45:00,22.3,22.32,22.29,22.32,144827.58620689655,6.8385,6.8447,6.8355,6.8447,144827.5862
2005-08-09 15:50:00,22.32,22.34,22.31,22.31,98850.57471264368,6.8447,6.8508,6.8416,6.8416,98850.5747
2005-08-09 15:55:00,22.31,22.34,22.3,22.33,186206.8965517241,6.8416,6.8508,6.8385,6.8477,186206.8966
2005-08-10 09:30:00,22.44,22.47,22.41,22.46,191013.5841170324,6.8815,6.8907,6.8723,6.8876,191013.5841
2005-08-10 09:35:00,22.47,22.49,22.42,22.45,107419.01776384536,6.8907,6.8968,6.8753,6.8845,107419.0178
2005-08-10 09:40:00,22.44,22.47,22.44,22.46,84639.49843260187,6.8815,6.8907,6.8815,6.8876,84639.4984
2005-08-10 09:45:00,22.45,22.46,22.44,22.46,132497.38766980145,6.8845,6.8876,6.8815,6.8876,132497.3877
2005-08-10 09:50:00,22.45,22.46,22.44,22.44,97178.68338557992,6.8845,6.8876,6.8815,6.8815,97178.6834
2005-08-10 09:55:00,22.45,22.51,22.45,22.48,111389.75966562174,6.8845,6.9029,6.8845,6.8937,111389.7597
2005-08-10 10:00:00,22.49,22.49,22.47,22.47,238035.5276907001,6.8968,6.8968,6.8907,6.8907,238035.5277
2005-08-10 10:05:00,22.47,22.47,22.45,22.47,52873.5632183908,6.8907,6.8907,6.8845,6.8907,52873.5632
2005-08-10 10:10:00,22.47,22.5,22.47,22.48,82758.62068965517,6.8907,6.8999,6.8907,6.8937,82758.6207
2005-08-10 10:15:00,22.48,22.49,22.47,22.47,128108.67293625914,6.8937,6.8968,6.8907,6.8907,128108.6729
2005-08-10 10:20:00,22.48,22.49,22.47,22.49,160710.55381400208,6.8937,6.8968,6.8907,6.8968,160710.5538
2005-08-10 10:25:00,22.49,22.49,22.47,22.49,104702.19435736677,6.8968,6.8968,6.8907,6.8968,104702.1944
2005-08-10 10:30:00,22.5,22.5,22.46,22.48,207314.52455590383,6.8999,6.8999,6.8876,6.8937,207314.5246
2005-08-10 10:35:00,22.48,22.49,22.47,22.48,64576.80250783699,6.8937,6.8968,6.8907,6.8937,64576.8025
2005-08-10 10:40:00,22.48,22.51,22.48,22.49,102403.34378265412,6.8937,6.9029,6.8937,6.8968,102403.3438
2005-08-10 10:45:00,22.49,22.55,22.49,22.55,103030.30303030302,6.8968,6.9152,6.8968,6.9152,103030.303
2005-08-10 10:50:00,22.55,22.56,22.55,22.56,52455.59038662487,6.9152,6.9183,6.9152,6.9183,52455.5904
2005-08-10 10:55:00,22.56,22.58,22.56,22.57,38453.50052246604,6.9183,6.9244,6.9183,6.9213,38453.5005
2005-08-10 11:00:00,22.57,22.57,22.54,22.54,53918.49529780564,6.9213,6.9213,6.9121,6.9121,53918.4953
2005-08-10 11:05:00,22.54,22.54,22.48,22.49,144618.59979101358,6.9121,6.9121,6.8937,6.8968,144618.5998
2005-08-10 11:10:00,22.49,22.51,22.49,22.51,27377.220480668755,6.8968,6.9029,6.8968,6.9029,27377.2205
2005-08-10 11:15:00,22.51,22.52,22.5,22.51,24451.41065830721,6.9029,6.906,6.8999,6.9029,24451.4107
2005-08-10 11:20:00,22.51,22.52,22.51,22.52,40334.37826541275,6.9029,6.906,6.9029,6.906,40334.3783
2005-08-10 11:25:00,22.52,22.53,22.51,22.52,28840.125391849528,6.906,6.9091,6.9029,6.906,28840.1254
2005-08-10 11:30:00,22.52,22.58,22.52,22.58,73563.2183908046,6.906,6.9244,6.906,6.9244,73563.2184
2005-08-10 11:35:00,22.57,22.57,22.54,22.55,32183.90804597701,6.9213,6.9213,6.9121,6.9152,32183.908
2005-08-10 11:40:00,22.56,22.57,22.52,22.52,44723.09299895506,6.9183,6.9213,6.906,6.906,44723.093
2005-08-10 11:45:00,22.54,22.55,22.53,22.54,29049.111807732497,6.9121,6.9152,6.9091,6.9121,29049.1118
2005-08-10 11:50:00,22.53,22.56,22.53,22.55,35527.69070010449,6.9091,6.9183,6.9091,6.9152,35527.6907
2005-08-10 11:55:00,22.55,22.56,22.54,22.54,38453.50052246604,6.9152,6.9183,6.9121,6.9121,38453.5005
2005-08-10 12:00:00,22.54,22.57,22.52,22.53,87147.3354231975,6.9121,6.9213,6.906,6.9091,87147.3354
2005-08-10 12:05:00,22.53,22.54,22.51,22.51,28631.13897596656,6.9091,6.9121,6.9029,6.9029,28631.139
2005-08-10 12:10:00,22.52,22.52,22.49,22.5,41588.29676071055,6.906,6.906,6.8968,6.8999,41588.2968
2005-08-10 12:15:00,22.5,22.5,22.49,22.5,41379.31034482759,6.8999,6.8999,6.8968,6.8999,41379.3103
2005-08-10 12:20:00,22.5,22.51,22.5,22.51,21943.5736677116,6.8999,6.9029,6.8999,6.9029,21943.5737
2005-08-10 12:25:00,22.51,22.51,22.49,22.49,42424.24242424242,6.9029,6.9029,6.8968,6.8968,42424.2424
2005-08-10 12:30:00,22.49,22.49,22.46,22.48,102821.31661442008,6.8968,6.8968,6.8876,6.8937,102821.3166
2005-08-10 12:35:00,22.48,22.48,22.39,22.45,154022.9885057471,6.8937,6.8937,6.8661,6.8845,154022.9885
2005-08-10 12:40:00,22.45,22.45,22.4,22.41,68756.53082549635,6.8845,6.8845,6.8692,6.8723,68756.5308
2005-08-10 12:45:00,22.4,22.44,22.37,22.44,81295.71577847439,6.8692,6.8815,6.86,6.8815,81295.7158
2005-08-10 12:50:00,22.43,22.46,22.42,22.46,65203.76175548589,6.8784,6.8876,6.8753,6.8876,65203.7618
2005-08-10 12:55:00,22.46,22.47,22.44,22.46,26750.261233019854,6.8876,6.8907,6.8815,6.8876,26750.2612
2005-08-10 13:00:00,22.45,22.45,22.43,22.44,32810.86729362591,6.8845,6.8845,6.8784,6.8815,32810.8673
2005-08-10 13:05:00,22.44,22.46,22.43,22.44,71473.35423197492,6.8815,6.8876,6.8784,6.8815,71473.3542
2005-08-10 13:10:00,22.43,22.43,22.38,22.41,39916.40543364681,6.8784,6.8784,6.8631,6.8723,39916.4054
2005-08-10 13:15:00,22.41,22.43,22.4,22.43,29885.05747126437,6.8723,6.8784,6.8692,6.8784,29885.0575
2005-08-10 13:20:00,22.42,22.43,22.4,22.41,27168.23406478579,6.8753,6.8784,6.8692,6.8723,27168.2341
2005-08-10 13:25:00,22.41,22.42,22.4,22.41,36990.59561128527,6.8723,6.8753,6.8692,6.8723,36990.5956
2005-08-10 13:30:00,22.41,22.45,22.41,22.45,25914.315569487982,6.8723,6.8845,6.8723,6.8845,25914.3156
2005-08-10 13:35:00,22.45,22.47,22.44,22.44,47439.91640543364,6.8845,6.8907,6.8815,6.8815,47439.9164
2005-08-10 13:40:00,22.44,22.44,22.42,22.43,47021.94357366771,6.8815,6.8815,6.8753,6.8784,47021.9436
2005-08-10 13:45:00,22.44,22.44,22.39,22.4,44723.09299895506,6.8815,6.8815,6.8661,6.8692,44723.093
2005-08-10 13:50:00,22.4,22.41,22.38,22.41,43887.14733542319,6.8692,6.8723,6.8631,6.8723,43887.1473
2005-08-10 13:55:00,22.41,22.41,22.32,22.39,70010.44932079414,6.8723,6.8723,6.8447,6.8661,70010.4493
2005-08-10 14:00:00,22.38,22.38,22.33,22.33,106583.07210031348,6.8631,6.8631,6.8477,6.8477,106583.0721
2005-08-10 14:05:00,22.34,22.35,22.3,22.3,141065.83072100312,6.8508,6.8539,6.8385,6.8385,141065.8307
2005-08-10 14:10:00,22.32,22.32,22.27,22.32,83803.55276907001,6.8447,6.8447,6.8293,6.8447,83803.5528
2005-08-10 14:15:00,22.31,22.32,22.3,22.31,31765.93521421108,6.8416,6.8447,6.8385,6.8416,31765.9352
2005-08-10 14:20:00,22.31,22.31,22.26,22.26,90909.09090909093,6.8416,6.8416,6.8263,6.8263,90909.0909
2005-08-10 14:25:00,22.26,22.28,22.23,22.26,68756.53082549635,6.8263,6.8324,6.8171,6.8263,68756.5308
2005-08-10 14:30:00,22.27,22.29,22.26,22.28,33855.799373040754,6.8293,6.8355,6.8263,6.8324,33855.7994
2005-08-10 14:35:00,22.27,22.3,22.26,22.29,42842.21525600836,6.8293,6.8385,6.8263,6.8355,42842.2153
2005-08-10 14:40:00,22.29,22.35,22.28,22.35,63740.85684430512,6.8355,6.8539,6.8324,6.8539,63740.8568
2005-08-10 14:45:00,22.35,22.37,22.34,22.36,103657.26227795192,6.8539,6.86,6.8508,6.8569,103657.2623
2005-08-10 14:50:00,22.36,22.39,22.36,22.39,81922.6750261233,6.8569,6.8661,6.8569,6.8661,81922.675
2005-08-10 14:55:00,22.4,22.41,22.37,22.39,83594.56635318704,6.8692,6.8723,6.86,6.8661,83594.5664
2005-08-10 15:00:00,22.39,22.4,22.36,22.36,201880.8777429467,6.8661,6.8692,6.8569,6.8569,201880.8777
2005-08-10 15:05:00,22.36,22.36,22.32,22.35,77115.98746081504,6.8569,6.8569,6.8447,6.8539,77115.9875
2005-08-10 15:10:00,22.35,22.35,22.3,22.3,78160.91954022988,6.8539,6.8539,6.8385,6.8385,78160.9195
2005-08-10 15:15:00,22.29,22.3,22.28,22.3,61233.01985370951,6.8355,6.8385,6.8324,6.8385,61233.0199
2005-08-10 15:20:00,22.3,22.32,22.29,22.31,47648.90282131661,6.8385,6.8447,6.8355,6.8416,47648.9028
2005-08-10 15:25:00,22.32,22.34,22.32,22.33,110553.81400208986,6.8447,6.8508,6.8447,6.8477,110553.814
2005-08-10 15:30:00,22.32,22.35,22.32,22.35,68965.5172413793,6.8447,6.8539,6.8447,6.8539,68965.5172
2005-08-10 15:35:00,22.35,22.35,22.33,22.33,137513.0616509927,6.8539,6.8539,6.8477,6.8477,137513.0617
2005-08-10 15:40:00,22.33,22.33,22.31,22.32,82340.64785788923,6.8477,6.8477,6.8416,6.8447,82340.6479
2005-08-10 15:45:00,22.33,22.34,22.32,22.34,131870.42842215256,6.8477,6.8508,6.8447,6.8508,131870.4284
2005-08-10 15:50:00,22.34,22.34,22.32,22.33,74817.1368861024,6.8508,6.8508,6.8447,6.8477,74817.1369
2005-08-10 15:55:00,22.34,22.34,22.31,22.32,209822.36154649948,6.8508,6.8508,6.8416,6.8447,209822.3615
2005-08-11 09:30:00,22.37,22.37,22.33,22.33,124764.89028213166,6.86,6.86,6.8477,6.8477,124764.8903
2005-08-11 09:35:00,22.33,22.39,22.33,22.36,40543.36468129572,6.8477,6.8661,6.8477,6.8569,40543.3647
2005-08-11 09:40:00,22.36,22.37,22.34,22.36,52037.61755485893,6.8569,6.86,6.8508,6.8569,52037.6176
2005-08-11 09:45:00,22.36,22.38,22.36,22.37,152978.05642633227,6.8569,6.8631,6.8569,6.86,152978.0564
2005-08-11 09:50:00,22.37,22.38,22.37,22.37,21734.58725182863,6.86,6.8631,6.86,6.86,21734.5873
2005-08-11 09:55:00,22.37,22.41,22.37,22.41,49111.807732497386,6.86,6.8723,6.86,6.8723,49111.8077
2005-08-11 10:00:00,22.41,22.46,22.36,22.37,49529.780564263325,6.8723,6.8876,6.8569,6.86,49529.7806
2005-08-11 10:05:00,22.37,22.39,22.36,22.39,44932.07941483804,6.86,6.8661,6.8569,6.8661,44932.0794
2005-08-11 10:10:00,22.4,22.41,22.39,22.4,35945.66353187043,6.8692,6.8723,6.8661,6.8692,35945.6635
2005-08-11 10:15:00,22.4,22.44,22.4,22.44,40752.35109717868,6.8692,6.8815,6.8692,6.8815,40752.3511
2005-08-11 10:20:00,22.44,22.44,22.39,22.42,98432.60188087774,6.8815,6.8815,6.8661,6.8753,98432.6019
2005-08-11 10:25:00,22.43,22.46,22.42,22.43,37617.55485893417,6.8784,6.8876,6.8753,6.8784,37617.5549
2005-08-11 10:30:00,22.42,22.44,22.4,22.44,39707.419017763845,6.8753,6.8815,6.8692,6.8815,39707.419
2005-08-11 10:35:00,22.44,22.45,22.43,22.45,29258.098223615463,6.8815,6.8845,6.8784,6.8845,29258.0982
2005-08-11 10:40:00,22.44,22.44,22.42,22.42,48484.84848484848,6.8815,6.8815,6.8753,6.8753,48484.8485
2005-08-11 10:45:00,22.42,22.43,22.36,22.37,51410.65830721003,6.8753,6.8784,6.8569,6.86,51410.6583
2005-08-11 10:50:00,22.37,22.37,22.35,22.35,44514.1065830721,6.86,6.86,6.8539,6.8539,44514.1066
2005-08-11 10:55:00,22.35,22.35,22.34,22.35,66666.66666666667,6.8539,6.8539,6.8508,6.8539,66666.6667
2005-08-11 11:00:00,22.35,22.37,22.35,22.37,51619.644723093,6.8539,6.86,6.8539,6.86,51619.6447
2005-08-11 11:05:00,22.37,22.37,22.34,22.34,55590.38662486938,6.86,6.86,6.8508,6.8508,55590.3866
2005-08-11 11:10:00,22.34,22.35,22.33,22.34,110971.7868338558,6.8508,6.8539,6.8477,6.8508,110971.7868
2005-08-11 11:15:00,22.33,22.34,22.32,22.34,42842.21525600836,6.8477,6.8508,6.8447,6.8508,42842.2153
2005-08-11 11:20:00,22.34,22.34,22.32,22.32,143991.6405433647,6.8508,6.8508,6.8447,6.8447,143991.6405
2005-08-11 11:25:00,22.32,22.32,22.31,22.32,277951.9331243469,6.8447,6.8447,6.8416,6.8447,277951.9331
2005-08-11 11:30:00,22.33,22.34,22.32,22.32,145663.5318704284,6.8477,6.8508,6.8447,6.8447,145663.5319
2005-08-11 11:35:00,22.34,22.35,22.31,22.33,63322.88401253918,6.8508,6.8539,6.8416,6.8477,63322.884
2005-08-11 11:40:00,22.34,22.35,22.34,22.34,43051.20167189133,6.8508,6.8539,6.8508,6.8508,43051.2017
2005-08-11 11:45:00,22.34,22.37,22.34,22.36,101149.42528735632,6.8508,6.86,6.8508,6.8569,101149.4253
2005-08-11 11:50:00,22.36,22.36,22.34,22.35,49738.76698014629,6.8569,6.8569,6.8508,6.8539,49738.767
2005-08-11 11:55:00,22.35,22.35,22.32,22.33,83385.57993730408,6.8539,6.8539,6.8447,6.8477,83385.5799
2005-08-11 12:00:00,22.32,22.35,22.3,22.35,61233.01985370951,6.8447,6.8539,6.8385,6.8539,61233.0199
2005-08-11 12:05:00,22.35,22.35,22.34,22.34,10658.307210031347,6.8539,6.8539,6.8508,6.8508,10658.3072
2005-08-11 12:10:00,22.34,22.35,22.34,22.34,23406.478578892373,6.8508,6.8539,6.8508,6.8508,23406.4786
2005-08-11 12:15:00,22.33,22.34,22.28,22.28,65412.74817136886,6.8477,6.8508,6.8324,6.8324,65412.7482
2005-08-11 12:20:00,22.29,22.31,22.28,22.3,30512.01671891327,6.8355,6.8416,6.8324,6.8385,30512.0167
2005-08-11 12:25:00,22.29,22.31,22.26,22.27,35945.66353187043,6.8355,6.8416,6.8263,6.8293,35945.6635
2005-08-11 12:30:00,22.27,22.27,22.26,22.27,62068.96551724138,6.8293,6.8293,6.8263,6.8293,62068.9655
2005-08-11 12:35:00,22.26,22.28,22.26,22.28,21107.62800417973,6.8263,6.8324,6.8263,6.8324,21107.628
2005-08-11 12:40:00,22.28,22.28,22.26,22.26,25078.36990595611,6.8324,6.8324,6.8263,6.8263,25078.3699
2005-08-11 12:45:00,22.26,22.27,22.26,22.26,31556.948798328107,6.8263,6.8293,6.8263,6.8263,31556.9488
2005-08-11 12:50:00,22.26,22.28,22.26,22.28,19226.75026123302,6.8263,6.8324,6.8263,6.8324,19226.7503
2005-08-11 12:55:00,22.28,22.29,22.28,22.29,45768.0250783699,6.8324,6.8355,6.8324,6.8355,45768.0251
2005-08-11 13:00:00,22.28,22.3,22.28,22.28,58934.16927899687,6.8324,6.8385,6.8324,6.8324,58934.1693
2005-08-11 13:05:00,22.28,22.3,22.28,22.3,40543.36468129572,6.8324,6.8385,6.8324,6.8385,40543.3647
2005-08-11 13:10:00,22.3,22.31,22.3,22.31,30303.0303030303,6.8385,6.8416,6.8385,6.8416,30303.0303
2005-08-11 13:15:00,22.3,22.31,22.28,22.3,45350.05224660397,6.8385,6.8416,6.8324,6.8385,45350.0522
2005-08-11 13:20:00,22.3,22.32,22.29,22.31,19644.72309299896,6.8385,6.8447,6.8355,6.8416,19644.7231
2005-08-11 13:25:00,22.31,22.31,22.3,22.3,23824.451410658305,6.8416,6.8416,6.8385,6.8385,23824.4514
2005-08-11 13:30:00,22.3,22.3,22.27,22.27,36363.63636363636,6.8385,6.8385,6.8293,6.8293,36363.6364
2005-08-11 13:35:00,22.28,22.28,22.27,22.28,40125.39184952978,6.8324,6.8324,6.8293,6.8324,40125.3918
2005-08-11 13:40:00,22.28,22.3,22.28,22.28,45141.065830721,6.8324,6.8385,6.8324,6.8324,45141.0658
2005-08-11 13:45:00,22.28,22.3,22.28,22.3,14629.049111807732,6.8324,6.8385,6.8324,6.8385,14629.0491
2005-08-11 13:50:00,22.3,22.3,22.29,22.3,60606.0606060606,6.8385,6.8385,6.8355,6.8385,60606.0606
2005-08-11 13:55:00,22.31,22.32,22.29,22.3,10867.293625914315,6.8416,6.8447,6.8355,6.8385,10867.2936
2005-08-11 14:00:00,22.3,22.3,22.28,22.29,67293.62591431556,6.8385,6.8385,6.8324,6.8355,67293.6259
2005-08-11 14:05:00,22.29,22.34,22.28,22.34,108254.9634273772,6.8355,6.8508,6.8324,6.8508,108254.9634
2005-08-11 14:10:00,22.34,22.35,22.28,22.3,105120.1671891327,6.8508,6.8539,6.8324,6.8385,105120.1672
2005-08-11 14:15:00,22.3,22.3,22.26,22.28,102612.33019853708,6.8385,6.8385,6.8263,6.8324,102612.3302
2005-08-11 14:20:00,22.28,22.28,22.26,22.26,45350.05224660397,6.8324,6.8324,6.8263,6.8263,45350.0522
2005-08-11 14:25:00,22.26,22.27,22.26,22.26,49947.75339602926,6.8263,6.8293,6.8263,6.8263,49947.7534
2005-08-11 14:30:00,22.26,22.28,22.26,22.27,40334.37826541275,6.8263,6.8324,6.8263,6.8293,40334.3783
2005-08-11 14:35:00,22.27,22.27,22.26,22.26,28004.17972831766,6.8293,6.8293,6.8263,6.8263,28004.1797
2005-08-11 14:40:00,22.26,22.27,22.25,22.26,35527.69070010449,6.8263,6.8293,6.8232,6.8263,35527.6907
2005-08-11 14:45:00,22.26,22.28,22.26,22.27,36572.62277951933,6.8263,6.8324,6.8263,6.8293,36572.6228
2005-08-11 14:50:00,22.26,22.27,22.26,22.26,49111.807732497386,6.8263,6.8293,6.8263,6.8263,49111.8077
2005-08-11 14:55:00,22.26,22.27,22.25,22.27,77742.94670846395,6.8263,6.8293,6.8232,6.8293,77742.9467
2005-08-11 15:00:00,22.27,22.29,22.26,22.28,92789.9686520376,6.8293,6.8355,6.8263,6.8324,92789.9687
2005-08-11 15:05:00,22.28,22.3,22.27,22.29,97387.66980146292,6.8324,6.8385,6.8293,6.8355,97387.6698
2005-08-11 15:10:00,22.29,22.34,22.28,22.34,91327.06374085684,6.8355,6.8508,6.8324,6.8508,91327.0637
2005-08-11 15:15:00,22.33,22.41,22.33,22.41,91536.0501567398,6.8477,6.8723,6.8477,6.8723,91536.0502
2005-08-11 15:20:00,22.41,22.43,22.4,22.4,75444.0961337513,6.8723,6.8784,6.8692,6.8692,75444.0961
2005-08-11 15:25:00,22.4,22.44,22.4,22.42,96760.710553814,6.8692,6.8815,6.8692,6.8753,96760.7106
2005-08-11 15:30:00,22.41,22.42,22.38,22.38,65203.76175548589,6.8723,6.8753,6.8631,6.8631,65203.7618
2005-08-11 15:35:00,22.38,22.43,22.38,22.41,100731.45245559038,6.8631,6.8784,6.8631,6.8723,100731.4525
2005-08-11 15:40:00,22.41,22.42,22.4,22.4,140438.87147335423,6.8723,6.8753,6.8692,6.8692,140438.8715
2005-08-11 15:45:00,22.4,22.41,22.37,22.37,101567.39811912226,6.8692,6.8723,6.86,6.86,101567.3981
2005-08-11 15:50:00,22.37,22.37,22.33,22.34,148589.34169278995,6.86,6.86,6.8477,6.8508,148589.3417
2005-08-11 15:55:00,22.34,22.38,22.32,22.38,273354.2319749216,6.8508,6.8631,6.8447,6.8631,273354.232
2005-08-12 09:30:00,22.32,22.35,22.26,22.3,126436.7816091954,6.8447,6.8539,6.8263,6.8385,126436.7816
2005-08-12 09:35:00,22.3,22.32,22.3,22.31,58516.19644723093,6.8385,6.8447,6.8385,6.8416,58516.1964
2005-08-12 09:40:00,22.29,22.29,22.26,22.28,32392.89446185997,6.8355,6.8355,6.8263,6.8324,32392.8945
2005-08-12 09:45:00,22.28,22.28,22.24,22.25,216927.8996865204,6.8324,6.8324,6.8201,6.8232,216927.8997
2005-08-12 09:50:00,22.25,22.29,22.25,22.28,38244.51410658307,6.8232,6.8355,6.8232,6.8324,38244.5141
2005-08-12 09:55:00,22.3,22.3,22.26,22.26,28422.152560083592,6.8385,6.8385,6.8263,6.8263,28422.1526
2005-08-12 10:00:00,22.25,22.31,22.25,22.3,50365.72622779519,6.8232,6.8416,6.8232,6.8385,50365.7262
2005-08-12 10:05:00,22.3,22.31,22.27,22.27,45559.038662486935,6.8385,6.8416,6.8293,6.8293,45559.0387
2005-08-12 10:10:00,22.26,22.3,22.26,22.28,51201.67189132706,6.8263,6.8385,6.8263,6.8324,51201.6719
2005-08-12 10:15:00,22.29,22.3,22.27,22.3,61650.992685475445,6.8355,6.8385,6.8293,6.8385,61650.9927
2005-08-12 10:20:00,22.3,22.31,22.29,22.3,62904.91118077325,6.8385,6.8416,6.8355,6.8385,62904.9112
2005-08-12 10:25:00,22.3,22.33,22.3,22.32,35527.69070010449,6.8385,6.8477,6.8385,6.8447,35527.6907
2005-08-12 10:30:00,22.32,22.33,22.29,22.29,57680.250783699055,6.8447,6.8477,6.8355,6.8355,57680.2508
2005-08-12 10:35:00,22.29,22.31,22.28,22.31,59561.12852664576,6.8355,6.8416,6.8324,6.8416,59561.1285
2005-08-12 10:40:00,22.31,22.33,22.29,22.33,45559.038662486935,6.8416,6.8477,6.8355,6.8477,45559.0387
2005-08-12 10:45:00,22.32,22.33,22.3,22.3,19435.736677115987,6.8447,6.8477,6.8385,6.8385,19435.7367
2005-08-12 10:50:00,22.31,22.32,22.3,22.32,22361.54649947753,6.8416,6.8447,6.8385,6.8447,22361.5465
2005-08-12 10:55:00,22.33,22.34,22.33,22.33,26541.274817136884,6.8477,6.8508,6.8477,6.8477,26541.2748
2005-08-12 11:00:00,22.33,22.37,22.33,22.37,61442.00626959247,6.8477,6.86,6.8477,6.86,61442.0063
2005-08-12 11:05:00,22.36,22.37,22.31,22.31,25287.35632183908,6.8569,6.86,6.8416,6.8416,25287.3563
2005-08-12 11:10:00,22.31,22.31,22.3,22.3,14838.0355276907,6.8416,6.8416,6.8385,6.8385,14838.0355
2005-08-12 11:15:00,22.3,22.3,22.27,22.28,17136.886102403343,6.8385,6.8385,6.8293,6.8324,17136.8861
2005-08-12 11:20:00,22.28,22.29,22.26,22.26,17763.845350052245,6.8324,6.8355,6.8263,6.8263,17763.8454
2005-08-12 11:25:00,22.26,22.29,22.26,22.27,91327.06374085684,6.8263,6.8355,6.8263,6.8293,91327.0637
2005-08-12 11:30:00,22.26,22.28,22.26,22.27,38871.47335423197,6.8263,6.8324,6.8263,6.8293,38871.4734
2005-08-12 11:35:00,22.26,22.29,22.26,22.28,35736.67711598746,6.8263,6.8355,6.8263,6.8324,35736.6771
2005-08-12 11:40:00,22.29,22.3,22.27,22.27,94043.88714733542,6.8355,6.8385,6.8293,6.8293,94043.8871
2005-08-12 11:45:00,22.28,22.28,22.23,22.23,66666.66666666667,6.8324,6.8324,6.8171,6.8171,66666.6667
2005-08-12 11:50:00,22.23,22.23,22.15,22.19,128944.618599791,6.8171,6.8171,6.7925,6.8048,128944.6186
2005-08-12 11:55:00,22.19,22.19,22.16,22.18,142319.74921630093,6.8048,6.8048,6.7956,6.8017,142319.7492
2005-08-12 12:00:00,22.18,22.18,22.15,22.15,54754.44096133751,6.8017,6.8017,6.7925,6.7925,54754.441
2005-08-12 12:05:00,22.15,22.15,22.14,22.14,46394.984326018806,6.7925,6.7925,6.7895,6.7895,46394.9843
2005-08-12 12:10:00,22.14,22.18,22.14,22.17,67920.58516196447,6.7895,6.8017,6.7895,6.7987,67920.5852
2005-08-12 12:15:00,22.18,22.19,22.15,22.15,64367.81609195402,6.8017,6.8048,6.7925,6.7925,64367.8161
2005-08-12 12:20:00,22.15,22.16,22.14,22.14,45350.05224660397,6.7925,6.7956,6.7895,6.7895,45350.0522
2005-08-12 12:25:00,22.14,22.15,22.13,22.14,52037.61755485893,6.7895,6.7925,6.7864,6.7895,52037.6176
2005-08-12 12:30:00,22.14,22.16,22.14,22.16,50783.69905956113,6.7895,6.7956,6.7895,6.7956,50783.6991
2005-08-12 12:35:00,22.16,22.16,22.14,22.15,76698.01462904911,6.7956,6.7956,6.7895,6.7925,76698.0146
2005-08-12 12:40:00,22.14,22.17,22.13,22.17,26959.24764890282,6.7895,6.7987,6.7864,6.7987,26959.2476
2005-08-12 12:45:00,22.17,22.2,22.17,22.18,34691.74503657262,6.7987,6.8079,6.7987,6.8017,34691.745
2005-08-12 12:50:00,22.18,22.18,22.13,22.17,59770.11494252874,6.8017,6.8017,6.7864,6.7987,59770.1149
2005-08-12 12:55:00,22.17,22.18,22.17,22.18,29049.111807732497,6.7987,6.8017,6.7987,6.8017,29049.1118
2005-08-12 13:00:00,22.17,22.17,22.15,22.15,37408.5684430512,6.7987,6.7987,6.7925,6.7925,37408.5684
2005-08-12 13:05:00,22.15,22.17,22.15,22.17,20898.64158829676,6.7925,6.7987,6.7925,6.7987,20898.6416
2005-08-12 13:10:00,22.17,22.17,22.15,22.16,43051.20167189133,6.7987,6.7987,6.7925,6.7956,43051.2017
2005-08-12 13:15:00,22.15,22.2,22.15,22.2,154022.9885057471,6.7925,6.8079,6.7925,6.8079,154022.9885
2005-08-12 13:20:00,22.2,22.21,22.19,22.19,30094.04388714733,6.8079,6.8109,6.8048,6.8048,30094.0439
2005-08-12 13:25:00,22.2,22.28,22.2,22.21,41797.28317659352,6.8079,6.8324,6.8079,6.8109,41797.2832
2005-08-12 13:30:00,22.21,22.22,22.18,22.19,62695.92476489028,6.8109,6.814,6.8017,6.8048,62695.9248
2005-08-12 13:35:00,22.2,22.2,22.18,22.18,109508.88192267502,6.8079,6.8079,6.8017,6.8017,109508.8819
2005-08-12 13:40:00,22.18,22.18,22.16,22.17,33228.84012539185,6.8017,6.8017,6.7956,6.7987,33228.8401
2005-08-12 13:45:00,22.17,22.17,22.16,22.17,21734.58725182863,6.7987,6.7987,6.7956,6.7987,21734.5873
2005-08-12 13:50:00,22.17,22.17,22.16,22.16,24242.42424242424,6.7987,6.7987,6.7956,6.7956,24242.4242
2005-08-12 13:55:00,22.16,22.16,22.16,22.16,21943.5736677116,6.7956,6.7956,6.7956,6.7956,21943.5737
2005-08-12 14:00:00,22.16,22.19,22.15,22.19,37617.55485893417,6.7956,6.8048,6.7925,6.8048,37617.5549
2005-08-12 14:05:00,22.19,22.22,22.19,22.21,27795.19331243469,6.8048,6.814,6.8048,6.8109,27795.1933
2005-08-12 14:10:00,22.2,22.2,22.19,22.2,28422.152560083592,6.8079,6.8079,6.8048,6.8079,28422.1526
2005-08-12 14:15:00,22.2,22.2,22.19,22.19,38244.51410658307,6.8079,6.8079,6.8048,6.8048,38244.5141
2005-08-12 14:20:00,22.19,22.22,22.19,22.2,42633.22884012539,6.8048,6.814,6.8048,6.8079,42633.2288
2005-08-12 14:25:00,22.2,22.2,22.19,22.2,25914.315569487982,6.8079,6.8079,6.8048,6.8079,25914.3156
2005-08-12 14:30:00,22.2,22.2,22.18,22.19,25914.315569487982,6.8079,6.8079,6.8017,6.8048,25914.3156
2005-08-12 14:35:00,22.19,22.19,22.17,22.18,28840.125391849528,6.8048,6.8048,6.7987,6.8017,28840.1254
2005-08-12 14:40:00,22.18,22.18,22.17,22.18,25914.315569487982,6.8017,6.8017,6.7987,6.8017,25914.3156
2005-08-12 14:45:00,22.17,22.19,22.17,22.17,28631.13897596656,6.7987,6.8048,6.7987,6.7987,28631.139
2005-08-12 14:50:00,22.18,22.2,22.17,22.18,27795.19331243469,6.8017,6.8079,6.7987,6.8017,27795.1933
2005-08-12 14:55:00,22.19,22.19,22.18,22.18,17763.845350052245,6.8048,6.8048,6.8017,6.8017,17763.8454
2005-08-12 15:00:00,22.18,22.19,22.17,22.18,20271.68234064785,6.8017,6.8048,6.7987,6.8017,20271.6823
2005-08-12 15:05:00,22.17,22.2,22.17,22.19,67084.6394984326,6.7987,6.8079,6.7987,6.8048,67084.6395
2005-08-12 15:10:00,22.19,22.21,22.19,22.21,53918.49529780564,6.8048,6.8109,6.8048,6.8109,53918.4953
2005-08-12 15:15:00,22.2,22.21,22.2,22.21,146708.46394984325,6.8079,6.8109,6.8079,6.8109,146708.4639
2005-08-12 15:20:00,22.21,22.33,22.21,22.31,92163.00940438872,6.8109,6.8477,6.8109,6.8416,92163.0094
2005-08-12 15:25:00,22.31,22.33,22.29,22.32,84012.53918495297,6.8416,6.8477,6.8355,6.8447,84012.5392
2005-08-12 15:30:00,22.33,22.34,22.3,22.32,122675.02612330198,6.8477,6.8508,6.8385,6.8447,122675.0261
2005-08-12 15:35:00,22.32,22.34,22.3,22.34,123719.95820271682,6.8447,6.8508,6.8385,6.8508,123719.9582
2005-08-12 15:40:00,22.33,22.33,22.3,22.32,89237.19958202717,6.8477,6.8477,6.8385,6.8447,89237.1996
2005-08-12 15:45:00,22.32,22.32,22.29,22.29,71055.38140020898,6.8447,6.8447,6.8355,6.8355,71055.3814
2005-08-12 15:50:00,22.29,22.31,22.27,22.28,84012.53918495297,6.8355,6.8416,6.8293,6.8324,84012.5392
2005-08-12 15:55:00,22.27,22.28,22.24,22.28,176384.53500522466,6.8293,6.8324,6.8201,6.8324,176384.535
2005-08-15 09:30:00,22.25,22.29,22.24,22.24,176593.5214211076,6.8232,6.8355,6.8201,6.8201,176593.5214
2005-08-15 09:35:00,22.25,22.28,22.2,22.26,83803.55276907001,6.8232,6.8324,6.8079,6.8263,83803.5528
2005-08-15 09:40:00,22.25,22.31,22.25,22.3,257680.25078369904,6.8232,6.8416,6.8232,6.8385,257680.2508
2005-08-15 09:45:00,22.3,22.33,22.28,22.3,59770.11494252874,6.8385,6.8477,6.8324,6.8385,59770.1149
2005-08-15 09:50:00,22.29,22.3,22.25,22.27,26332.28840125392,6.8355,6.8385,6.8232,6.8293,26332.2884
2005-08-15 09:55:00,22.26,22.34,22.26,22.33,90491.11807732497,6.8263,6.8508,6.8263,6.8477,90491.1181
2005-08-15 10:00:00,22.32,22.32,22.29,22.29,57889.23719958203,6.8447,6.8447,6.8355,6.8355,57889.2372
2005-08-15 10:05:00,22.29,22.31,22.28,22.29,34691.74503657262,6.8355,6.8416,6.8324,6.8355,34691.745
2005-08-15 10:10:00,22.29,22.3,22.26,22.29,34482.75862068965,6.8355,6.8385,6.8263,6.8355,34482.7586
2005-08-15 10:15:00,22.28,22.29,22.26,22.28,34482.75862068965,6.8324,6.8355,6.8263,6.8324,34482.7586
2005-08-15 10:20:00,22.28,22.3,22.27,22.29,36363.63636363636,6.8324,6.8385,6.8293,6.8355,36363.6364
2005-08-15 10:25:00,22.3,22.31,22.29,22.31,40961.33751306165,6.8385,6.8416,6.8355,6.8416,40961.3375
2005-08-15 10:30:00,22.32,22.32,22.31,22.31,16927.899686520377,6.8447,6.8447,6.8416,6.8416,16927.8997
2005-08-15 10:35:00,22.31,22.33,22.29,22.33,35945.66353187043,6.8416,6.8477,6.8355,6.8477,35945.6635
2005-08-15 10:40:00,22.32,22.34,22.32,22.33,67293.62591431556,6.8447,6.8508,6.8447,6.8477,67293.6259
2005-08-15 10:45:00,22.33,22.33,22.32,22.32,67293.62591431556,6.8477,6.8477,6.8447,6.8447,67293.6259
2005-08-15 10:50:00,22.32,22.33,22.32,22.33,26123.30198537095,6.8447,6.8477,6.8447,6.8477,26123.302
2005-08-15 10:55:00,22.33,22.34,22.32,22.34,43051.20167189133,6.8477,6.8508,6.8447,6.8508,43051.2017
2005-08-15 11:00:00,22.34,22.37,22.34,22.35,107419.01776384536,6.8508,6.86,6.8508,6.8539,107419.0178
2005-08-15 11:05:00,22.35,22.35,22.33,22.33,27168.23406478579,6.8539,6.8539,6.8477,6.8477,27168.2341
2005-08-15 11:10:00,22.34,22.34,22.32,22.33,84848.48484848485,6.8508,6.8508,6.8447,6.8477,84848.4848
2005-08-15 11:15:00,22.33,22.34,22.3,22.31,53500.52246603971,6.8477,6.8508,6.8385,6.8416,53500.5225
2005-08-15 11:20:00,22.31,22.32,22.3,22.32,38453.50052246604,6.8416,6.8447,6.8385,6.8447,38453.5005
2005-08-15 11:25:00,22.31,22.32,22.3,22.3,38453.50052246604,6.8416,6.8447,6.8385,6.8385,38453.5005
2005-08-15 11:30:00,22.3,22.31,22.29,22.3,49738.76698014629,6.8385,6.8416,6.8355,6.8385,49738.767
2005-08-15 11:35:00,22.29,22.31,22.29,22.3,36154.649947753394,6.8355,6.8416,6.8355,6.8385,36154.6499
2005-08-15 11:40:00,22.3,22.3,22.28,22.28,40961.33751306165,6.8385,6.8385,6.8324,6.8324,40961.3375
2005-08-15 11:45:00,22.29,22.3,22.28,22.29,55799.37304075235,6.8355,6.8385,6.8324,6.8355,55799.373
2005-08-15 11:50:00,22.3,22.33,22.29,22.33,106583.07210031348,6.8385,6.8477,6.8355,6.8477,106583.0721
2005-08-15 11:55:00,22.33,22.36,22.33,22.36,38453.50052246604,6.8477,6.8569,6.8477,6.8569,38453.5005
2005-08-15 12:00:00,22.36,22.37,22.35,22.37,25914.315569487982,6.8569,6.86,6.8539,6.86,25914.3156
2005-08-15 12:05:00,22.37,22.37,22.35,22.37,63322.88401253918,6.86,6.86,6.8539,6.86,63322.884
2005-08-15 12:10:00,22.37,22.38,22.36,22.37,52455.59038662487,6.86,6.8631,6.8569,6.86,52455.5904
2005-08-15 12:15:00,22.38,22.4,22.37,22.38,55590.38662486938,6.8631,6.8692,6.86,6.8631,55590.3866
2005-08-15 12:20:00,22.38,22.4,22.38,22.4,44723.09299895506,6.8631,6.8692,6.8631,6.8692,44723.093
2005-08-15 12:25:00,22.4,22.43,22.4,22.42,119122.25705329153,6.8692,6.8784,6.8692,6.8753,119122.2571
2005-08-15 12:30:00,22.43,22.46,22.42,22.45,51619.644723093,6.8784,6.8876,6.8753,6.8845,51619.6447
2005-08-15 12:35:00,22.45,22.46,22.44,22.44,34064.78578892372,6.8845,6.8876,6.8815,6.8815,34064.7858
2005-08-15 12:40:00,22.43,22.45,22.43,22.44,84639.49843260187,6.8784,6.8845,6.8784,6.8815,84639.4984
2005-08-15 12:45:00,22.44,22.44,22.42,22.42,28840.125391849528,6.8815,6.8815,6.8753,6.8753,28840.1254
2005-08-15 12:50:00,22.42,22.43,22.42,22.42,11076.280041797285,6.8753,6.8784,6.8753,6.8753,11076.28
2005-08-15 12:55:00,22.42,22.42,22.4,22.4,15882.967607105538,6.8753,6.8753,6.8692,6.8692,15882.9676
2005-08-15 13:00:00,22.4,22.41,22.39,22.39,57471.26436781609,6.8692,6.8723,6.8661,6.8661,57471.2644
2005-08-15 13:05:00,22.4,22.4,22.39,22.39,32183.90804597701,6.8692,6.8692,6.8661,6.8661,32183.908
2005-08-15 13:10:00,22.38,22.38,22.37,22.38,50783.69905956113,6.8631,6.8631,6.86,6.8631,50783.6991
2005-08-15 13:15:00,22.38,22.38,22.37,22.37,56426.33228840125,6.8631,6.8631,6.86,6.86,56426.3323
2005-08-15 13:20:00,22.37,22.41,22.36,22.41,122048.06687565308,6.86,6.8723,6.8569,6.8723,122048.0669
2005-08-15 13:25:00,22.41,22.42,22.4,22.4,44932.07941483804,6.8723,6.8753,6.8692,6.8692,44932.0794
2005-08-15 13:30:00,22.39,22.42,22.39,22.42,66457.6802507837,6.8661,6.8753,6.8661,6.8753,66457.6803
2005-08-15 13:35:00,22.42,22.42,22.41,22.41,20271.68234064785,6.8753,6.8753,6.8723,6.8723,20271.6823
2005-08-15 13:40:00,22.41,22.41,22.39,22.4,57053.29153605016,6.8723,6.8723,6.8661,6.8692,57053.2915
2005-08-15 13:45:00,22.4,22.4,22.36,22.37,128317.6593521421,6.8692,6.8692,6.8569,6.86,128317.6594
2005-08-15 13:50:00,22.36,22.37,22.36,22.37,50783.69905956113,6.8569,6.86,6.8569,6.86,50783.6991
2005-08-15 13:55:00,22.37,22.37,22.36,22.37,45350.05224660397,6.86,6.86,6.8569,6.86,45350.0522
2005-08-15 14:00:00,22.37,22.37,22.34,22.35,84848.48484848485,6.86,6.86,6.8508,6.8539,84848.4848
2005-08-15 14:05:00,22.35,22.36,22.35,22.35,43678.16091954023,6.8539,6.8569,6.8539,6.8539,43678.1609
2005-08-15 14:10:00,22.35,22.36,22.34,22.36,85893.41692789969,6.8539,6.8569,6.8508,6.8569,85893.4169
2005-08-15 14:15:00,22.36,22.36,22.33,22.33,51201.67189132706,6.8569,6.8569,6.8477,6.8477,51201.6719
2005-08-15 14:20:00,22.33,22.33,22.32,22.32,29885.05747126437,6.8477,6.8477,6.8447,6.8447,29885.0575
2005-08-15 14:25:00,22.32,22.34,22.32,22.34,46603.97074190177,6.8447,6.8508,6.8447,6.8508,46603.9707
2005-08-15 14:30:00,22.34,22.34,22.32,22.32,82549.6342737722,6.8508,6.8508,6.8447,6.8447,82549.6343
2005-08-15 14:35:00,22.33,22.35,22.33,22.35,38035.5276907001,6.8477,6.8539,6.8477,6.8539,38035.5277
2005-08-15 14:40:00,22.34,22.35,22.34,22.34,33437.826541274815,6.8508,6.8539,6.8508,6.8508,33437.8265
2005-08-15 14:45:00,22.34,22.35,22.33,22.33,17763.845350052245,6.8508,6.8539,6.8477,6.8477,17763.8454
2005-08-15 14:50:00,22.34,22.37,22.34,22.36,59352.1421107628,6.8508,6.86,6.8508,6.8569,59352.1421
2005-08-15 14:55:00,22.35,22.36,22.34,22.35,68338.5579937304,6.8539,6.8569,6.8508,6.8539,68338.558
2005-08-15 15:00:00,22.35,22.36,22.34,22.35,64576.80250783699,6.8539,6.8569,6.8508,6.8539,64576.8025
2005-08-15 15:05:00,22.34,22.37,22.34,22.37,53918.49529780564,6.8508,6.86,6.8508,6.86,53918.4953
2005-08-15 15:10:00,22.37,22.37,22.37,22.37,119331.2434691745,6.86,6.86,6.86,6.86,119331.2435
2005-08-15 15:15:00,22.37,22.37,22.36,22.37,64367.81609195402,6.86,6.86,6.8569,6.86,64367.8161
2005-08-15 15:20:00,22.37,22.37,22.36,22.36,59979.1013584117,6.86,6.86,6.8569,6.8569,59979.1014
2005-08-15 15:25:00,22.37,22.37,22.36,22.36,35527.69070010449,6.86,6.86,6.8569,6.8569,35527.6907
2005-08-15 15:30:00,22.36,22.36,22.34,22.36,75862.06896551723,6.8569,6.8569,6.8508,6.8569,75862.069
2005-08-15 15:35:00,22.35,22.37,22.35,22.37,35318.70428422152,6.8539,6.86,6.8539,6.86,35318.7043
2005-08-15 15:40:00,22.37,22.38,22.36,22.37,42215.25600835946,6.86,6.8631,6.8569,6.86,42215.256
2005-08-15 15:45:00,22.38,22.38,22.35,22.36,70846.39498432602,6.8631,6.8631,6.8539,6.8569,70846.395
2005-08-15 15:50:00,22.36,22.36,22.35,22.36,62277.95193312434,6.8569,6.8569,6.8539,6.8569,62277.9519
2005-08-15 15:55:00,22.36,22.36,22.34,22.36,87356.32183908045,6.8569,6.8569,6.8508,6.8569,87356.3218
2005-08-16 09:30:00,22.37,22.37,22.32,22.32,156112.8526645768,6.86,6.86,6.8447,6.8447,156112.8527
2005-08-16 09:35:00,22.32,22.4,22.32,22.38,67293.62591431556,6.8447,6.8692,6.8447,6.8631,67293.6259
2005-08-16 09:40:00,22.38,22.41,22.37,22.37,31974.92163009404,6.8631,6.8723,6.86,6.86,31974.9216
2005-08-16 09:45:00,22.36,22.36,22.28,22.28,68756.53082549635,6.8569,6.8569,6.8324,6.8324,68756.5308
2005-08-16 09:50:00,22.29,22.3,22.27,22.29,92789.9686520376,6.8355,6.8385,6.8293,6.8355,92789.9687
2005-08-16 09:55:00,22.29,22.3,22.26,22.26,29049.111807732497,6.8355,6.8385,6.8263,6.8263,29049.1118
2005-08-16 10:00:00,22.26,22.28,22.26,22.26,80668.7565308255,6.8263,6.8324,6.8263,6.8263,80668.7565
2005-08-16 10:05:00,22.26,22.28,22.25,22.27,44932.07941483804,6.8263,6.8324,6.8232,6.8293,44932.0794
2005-08-16 10:10:00,22.27,22.27,22.22,22.23,54127.481713688605,6.8293,6.8293,6.814,6.8171,54127.4817
2005-08-16 10:15:00,22.23,22.24,22.22,22.22,52037.61755485893,6.8171,6.8201,6.814,6.814,52037.6176
2005-08-16 10:20:00,22.22,22.23,22.21,22.23,27586.206896551725,6.814,6.8171,6.8109,6.8171,27586.2069
2005-08-16 10:25:00,22.22,22.24,22.21,22.22,29467.08463949844,6.814,6.8201,6.8109,6.814,29467.0846
2005-08-16 10:30:00,22.21,22.23,22.21,22.22,36990.59561128527,6.8109,6.8171,6.8109,6.814,36990.5956
2005-08-16 10:35:00,22.22,22.25,22.2,22.21,33019.85370950888,6.814,6.8232,6.8079,6.8109,33019.8537
2005-08-16 10:40:00,22.2,22.21,22.17,22.17,36572.62277951933,6.8079,6.8109,6.7987,6.7987,36572.6228
2005-08-16 10:45:00,22.16,22.17,22.13,22.14,82340.64785788923,6.7956,6.7987,6.7864,6.7895,82340.6479
2005-08-16 10:50:00,22.14,22.15,22.13,22.14,60815.04702194357,6.7895,6.7925,6.7864,6.7895,60815.047
2005-08-16 10:55:00,22.14,22.15,22.11,22.11,168443.0512016719,6.7895,6.7925,6.7803,6.7803,168443.0512
2005-08-16 11:00:00,22.11,22.14,22.08,22.11,72518.28631138976,6.7803,6.7895,6.7711,6.7803,72518.2863
2005-08-16 11:05:00,22.11,22.14,22.11,22.14,33646.81295715778,6.7803,6.7895,6.7803,6.7895,33646.813
2005-08-16 11:10:00,22.14,22.15,22.12,22.13,25914.315569487982,6.7895,6.7925,6.7833,6.7864,25914.3156
2005-08-16 11:15:00,22.13,22.14,22.13,22.14,20689.6551724138,6.7864,6.7895,6.7864,6.7895,20689.6552
2005-08-16 11:20:00,22.14,22.15,22.13,22.15,30929.989550679205,6.7895,6.7925,6.7864,6.7925,30929.9896
2005-08-16 11:25:00,22.14,22.17,22.14,22.16,50783.69905956113,6.7895,6.7987,6.7895,6.7956,50783.6991
2005-08-16 11:30:00,22.15,22.18,22.15,22.17,21943.5736677116,6.7925,6.8017,6.7925,6.7987,21943.5737
2005-08-16 11:35:00,22.17,22.18,22.15,22.17,37199.58202716823,6.7987,6.8017,6.7925,6.7987,37199.582
2005-08-16 11:40:00,22.17,22.19,22.17,22.18,17136.886102403343,6.7987,6.8048,6.7987,6.8017,17136.8861
2005-08-16 11:45:00,22.18,22.19,22.18,22.18,24451.41065830721,6.8017,6.8048,6.8017,6.8017,24451.4107
2005-08-16 11:50:00,22.18,22.18,22.17,22.17,37826.54127481714,6.8017,6.8017,6.7987,6.7987,37826.5413
2005-08-16 11:55:00,22.17,22.17,22.15,22.17,27168.23406478579,6.7987,6.7987,6.7925,6.7987,27168.2341
2005-08-16 12:00:00,22.16,22.16,22.11,22.12,66457.6802507837,6.7956,6.7956,6.7803,6.7833,66457.6803
2005-08-16 12:05:00,22.12,22.15,22.11,22.15,42215.25600835946,6.7833,6.7925,6.7803,6.7925,42215.256
2005-08-16 12:10:00,22.15,22.16,22.15,22.15,14838.0355276907,6.7925,6.7956,6.7925,6.7925,14838.0355
2005-08-16 12:15:00,22.14,22.15,22.14,22.14,15047.021943573667,6.7895,6.7925,6.7895,6.7895,15047.0219
2005-08-16 12:20:00,22.14,22.15,22.12,22.12,22988.50574712644,6.7895,6.7925,6.7833,6.7833,22988.5057
2005-08-16 12:25:00,22.13,22.14,22.13,22.14,20898.64158829676,6.7864,6.7895,6.7864,6.7895,20898.6416
2005-08-16 12:30:00,22.14,22.16,22.14,22.15,40961.33751306165,6.7895,6.7956,6.7895,6.7925,40961.3375
2005-08-16 12:35:00,22.15,22.16,22.14,22.15,19644.72309299896,6.7925,6.7956,6.7895,6.7925,19644.7231
2005-08-16 12:40:00,22.15,22.15,22.13,22.14,25914.315569487982,6.7925,6.7925,6.7864,6.7895,25914.3156
2005-08-16 12:45:00,22.14,22.14,22.11,22.11,61024.03343782654,6.7895,6.7895,6.7803,6.7803,61024.0334
2005-08-16 12:50:00,22.11,22.12,22.1,22.1,55381.400208986415,6.7803,6.7833,6.7772,6.7772,55381.4002
2005-08-16 12:55:00,22.1,22.11,22.09,22.09,38244.51410658307,6.7772,6.7803,6.7741,6.7741,38244.5141
2005-08-16 13:00:00,22.1,22.11,22.09,22.09,52873.5632183908,6.7772,6.7803,6.7741,6.7741,52873.5632
2005-08-16 13:05:00,22.09,22.1,22.08,22.08,51619.644723093,6.7741,6.7772,6.7711,6.7711,51619.6447
2005-08-16 13:10:00,22.08,22.11,22.08,22.11,60815.04702194357,6.7711,6.7803,6.7711,6.7803,60815.047
2005-08-16 13:15:00,22.11,22.11,22.1,22.11,20480.668756530824,6.7803,6.7803,6.7772,6.7803,20480.6688
2005-08-16 13:20:00,22.11,22.12,22.1,22.12,22152.56008359457,6.7803,6.7833,6.7772,6.7833,22152.5601
2005-08-16 13:25:00,22.12,22.12,22.1,22.1,48902.82131661442,6.7833,6.7833,6.7772,6.7772,48902.8213
2005-08-16 13:30:00,22.1,22.12,22.1,22.12,30512.01671891327,6.7772,6.7833,6.7772,6.7833,30512.0167
2005-08-16 13:35:00,22.12,22.13,22.11,22.12,21316.61442006269,6.7833,6.7864,6.7803,6.7833,21316.6144
2005-08-16 13:40:00,22.12,22.12,22.1,22.11,28631.13897596656,6.7833,6.7833,6.7772,6.7803,28631.139
2005-08-16 13:45:00,22.11,22.14,22.11,22.14,16927.899686520377,6.7803,6.7895,6.7803,6.7895,16927.8997
2005-08-16 13:50:00,22.14,22.14,22.13,22.14,22152.56008359457,6.7895,6.7895,6.7864,6.7895,22152.5601
2005-08-16 13:55:00,22.14,22.14,22.12,22.13,36572.62277951933,6.7895,6.7895,6.7833,6.7864,36572.6228
2005-08-16 14:00:00,22.12,22.14,22.12,22.14,28004.17972831766,6.7833,6.7895,6.7833,6.7895,28004.1797
2005-08-16 14:05:00,22.14,22.14,22.13,22.13,40125.39184952978,6.7895,6.7895,6.7864,6.7864,40125.3918
2005-08-16 14:10:00,22.13,22.13,22.1,22.11,47021.94357366771,6.7864,6.7864,6.7772,6.7803,47021.9436
2005-08-16 14:15:00,22.11,22.12,22.11,22.12,29467.08463949844,6.7803,6.7833,6.7803,6.7833,29467.0846
2005-08-16 14:20:00,22.12,22.13,22.11,22.13,58516.19644723093,6.7833,6.7864,6.7803,6.7864,58516.1964
2005-08-16 14:25:00,22.13,22.15,22.13,22.14,67711.59874608151,6.7864,6.7925,6.7864,6.7895,67711.5987
2005-08-16 14:30:00,22.14,22.15,22.14,22.14,59561.12852664576,6.7895,6.7925,6.7895,6.7895,59561.1285
2005-08-16 14:35:00,22.14,22.14,22.13,22.14,35527.69070010449,6.7895,6.7895,6.7864,6.7895,35527.6907
2005-08-16 14:40:00,22.13,22.15,22.13,22.15,52873.5632183908,6.7864,6.7925,6.7864,6.7925,52873.5632
2005-08-16 14:45:00,22.15,22.15,22.12,22.12,37408.5684430512,6.7925,6.7925,6.7833,6.7833,37408.5684
2005-08-16 14:50:00,22.12,22.14,22.12,22.14,62068.96551724138,6.7833,6.7895,6.7833,6.7895,62068.9655
2005-08-16 14:55:00,22.14,22.14,22.13,22.14,56008.35945663532,6.7895,6.7895,6.7864,6.7895,56008.3595
2005-08-16 15:00:00,22.14,22.14,22.12,22.13,83176.5935214211,6.7895,6.7895,6.7833,6.7864,83176.5935
2005-08-16 15:05:00,22.12,22.15,22.11,22.14,57053.29153605016,6.7833,6.7925,6.7803,6.7895,57053.2915
2005-08-16 15:10:00,22.14,22.15,22.13,22.13,28631.13897596656,6.7895,6.7925,6.7864,6.7864,28631.139
2005-08-16 15:15:00,22.13,22.13,22.08,22.08,84430.51201671892,6.7864,6.7864,6.7711,6.7711,84430.512
2005-08-16 15:20:00,22.08,22.09,22.02,22.05,138766.98014629047,6.7711,6.7741,6.7527,6.7619,138766.9801
2005-08-16 15:25:00,22.04,22.07,22.02,22.03,121212.1212121212,6.7588,6.768,6.7527,6.7557,121212.1212
2005-08-16 15:30:00,22.03,22.03,22.0,22.01,156530.82549634273,6.7557,6.7557,6.7465,6.7496,156530.8255
2005-08-16 15:35:00,22.01,22.03,22.01,22.03,127063.7408568443,6.7496,6.7557,6.7496,6.7557,127063.7409
2005-08-16 15:40:00,22.03,22.09,22.03,22.09,150470.21943573668,6.7557,6.7741,6.7557,6.7741,150470.2194
2005-08-16 15:45:00,22.09,22.09,22.05,22.07,95506.7920585162,6.7741,6.7741,6.7619,6.768,95506.7921
2005-08-16 15:50:00,22.07,22.08,22.06,22.07,130616.50992685476,6.768,6.7711,6.7649,6.768,130616.5099
2005-08-16 15:55:00,22.07,22.07,22.01,22.01,243887.1473354232,6.768,6.768,6.7496,6.7496,243887.1473
2005-08-17 09:30:00,22.1,22.16,22.1,22.14,148589.34169278995,6.7772,6.7956,6.7772,6.7895,148589.3417
2005-08-17 09:35:00,22.14,22.16,22.09,22.1,54963.42737722048,6.7895,6.7956,6.7741,6.7772,54963.4274
2005-08-17 09:40:00,22.09,22.2,22.09,22.2,72936.2591431557,6.7741,6.8079,6.7741,6.8079,72936.2591
2005-08-17 09:45:00,22.2,22.22,22.11,22.17,101567.39811912226,6.8079,6.814,6.7803,6.7987,101567.3981
2005-08-17 09:50:00,22.2,22.2,22.13,22.19,67084.6394984326,6.8079,6.8079,6.7864,6.8048,67084.6395
2005-08-17 09:55:00,22.18,22.2,22.18,22.2,44932.07941483804,6.8017,6.8079,6.8017,6.8079,44932.0794
2005-08-17 10:00:00,22.2,22.2,22.17,22.18,49111.807732497386,6.8079,6.8079,6.7987,6.8017,49111.8077
2005-08-17 10:05:00,22.18,22.2,22.18,22.2,45559.038662486935,6.8017,6.8079,6.8017,6.8079,45559.0387
2005-08-17 10:10:00,22.2,22.2,22.17,22.18,32392.89446185997,6.8079,6.8079,6.7987,6.8017,32392.8945
2005-08-17 10:15:00,22.18,22.23,22.17,22.2,59352.1421107628,6.8017,6.8171,6.7987,6.8079,59352.1421
2005-08-17 10:20:00,22.2,22.23,22.19,22.22,73354.23197492163,6.8079,6.8171,6.8048,6.814,73354.232
2005-08-17 10:25:00,22.22,22.24,22.2,22.24,33646.81295715778,6.814,6.8201,6.8079,6.8201,33646.813
2005-08-17 10:30:00,22.24,22.25,22.11,22.15,112016.71891327064,6.8201,6.8232,6.7803,6.7925,112016.7189
2005-08-17 10:35:00,22.15,22.2,22.15,22.16,52455.59038662487,6.7925,6.8079,6.7925,6.7956,52455.5904
2005-08-17 10:40:00,22.16,22.17,22.14,22.15,73563.2183908046,6.7956,6.7987,6.7895,6.7925,73563.2184
2005-08-17 10:45:00,22.16,22.21,22.16,22.19,39498.43260188088,6.7956,6.8109,6.7956,6.8048,39498.4326
2005-08-17 10:50:00,22.19,22.23,22.19,22.23,81504.70219435736,6.8048,6.8171,6.8048,6.8171,81504.7022
2005-08-17 10:55:00,22.23,22.25,22.23,22.25,45977.01149425288,6.8171,6.8232,6.8171,6.8232,45977.0115
2005-08-17 11:00:00,22.25,22.26,22.23,22.25,125182.8631138976,6.8232,6.8263,6.8171,6.8232,125182.8631
2005-08-17 11:05:00,22.25,22.26,22.24,22.25,48693.834900731454,6.8232,6.8263,6.8201,6.8232,48693.8349
2005-08-17 11:10:00,22.25,22.28,22.23,22.28,49738.76698014629,6.8232,6.8324,6.8171,6.8324,49738.767
2005-08-17 11:15:00,22.28,22.29,22.26,22.29,37408.5684430512,6.8324,6.8355,6.8263,6.8355,37408.5684
2005-08-17 11:20:00,22.29,22.29,22.26,22.27,33855.799373040754,6.8355,6.8355,6.8263,6.8293,33855.7994
2005-08-17 11:25:00,22.27,22.28,22.26,22.27,23615.46499477534,6.8293,6.8324,6.8263,6.8293,23615.465
2005-08-17 11:30:00,22.27,22.27,22.24,22.25,19644.72309299896,6.8293,6.8293,6.8201,6.8232,19644.7231
2005-08-17 11:35:00,22.24,22.25,22.2,22.21,36154.649947753394,6.8201,6.8232,6.8079,6.8109,36154.6499
2005-08-17 11:40:00,22.21,22.23,22.19,22.21,48066.87565308255,6.8109,6.8171,6.8048,6.8109,48066.8757
2005-08-17 11:45:00,22.21,22.22,22.2,22.22,22570.5329153605,6.8109,6.814,6.8079,6.814,22570.5329
2005-08-17 11:50:00,22.22,22.23,22.2,22.21,32810.86729362591,6.814,6.8171,6.8079,6.8109,32810.8673
2005-08-17 11:55:00,22.22,22.23,22.21,22.22,13793.103448275862,6.814,6.8171,6.8109,6.814,13793.1034
2005-08-17 12:00:00,22.22,22.22,22.19,22.19,24033.437826541274,6.814,6.814,6.8048,6.8048,24033.4378
2005-08-17 12:05:00,22.19,22.21,22.19,22.21,22152.56008359457,6.8048,6.8109,6.8048,6.8109,22152.5601
2005-08-17 12:10:00,22.21,22.23,22.19,22.19,27168.23406478579,6.8109,6.8171,6.8048,6.8048,27168.2341
2005-08-17 12:15:00,22.2,22.26,22.19,22.25,68547.54440961337,6.8079,6.8263,6.8048,6.8232,68547.5444
2005-08-17 12:20:00,22.24,22.24,22.23,22.24,15256.008359456637,6.8201,6.8201,6.8171,6.8201,15256.0084
2005-08-17 12:25:00,22.24,22.26,22.24,22.24,17972.831765935214,6.8201,6.8263,6.8201,6.8201,17972.8318
2005-08-17 12:30:00,22.25,22.28,22.25,22.28,25914.315569487982,6.8232,6.8324,6.8232,6.8324,25914.3156
2005-08-17 12:35:00,22.28,22.28,22.26,22.26,47230.92998955068,6.8324,6.8324,6.8263,6.8263,47230.93
2005-08-17 12:40:00,22.26,22.26,22.24,22.25,14838.0355276907,6.8263,6.8263,6.8201,6.8232,14838.0355
2005-08-17 12:45:00,22.24,22.25,22.22,22.23,33437.826541274815,6.8201,6.8232,6.814,6.8171,33437.8265
2005-08-17 12:50:00,22.22,22.25,22.2,22.25,53918.49529780564,6.814,6.8232,6.8079,6.8232,53918.4953
2005-08-17 12:55:00,22.24,22.25,22.23,22.24,24242.42424242424,6.8201,6.8232,6.8171,6.8201,24242.4242
2005-08-17 13:00:00,22.24,22.25,22.23,22.24,126645.76802507836,6.8201,6.8232,6.8171,6.8201,126645.768
2005-08-17 13:05:00,22.25,22.25,22.23,22.23,35318.70428422152,6.8232,6.8232,6.8171,6.8171,35318.7043
2005-08-17 13:10:00,22.24,22.24,22.22,22.22,57053.29153605016,6.8201,6.8201,6.814,6.814,57053.2915
2005-08-17 13:15:00,22.22,22.25,22.22,22.23,29258.098223615463,6.814,6.8232,6.814,6.8171,29258.0982
2005-08-17 13:20:00,22.24,22.25,22.24,22.24,74817.1368861024,6.8201,6.8232,6.8201,6.8201,74817.1369
2005-08-17 13:25:00,22.24,22.25,22.23,22.25,19644.72309299896,6.8201,6.8232,6.8171,6.8232,19644.7231
2005-08-17 13:30:00,22.25,22.25,22.24,22.24,50156.73981191222,6.8232,6.8232,6.8201,6.8201,50156.7398
2005-08-17 13:35:00,22.24,22.24,22.23,22.23,50992.685475444094,6.8201,6.8201,6.8171,6.8171,50992.6855
2005-08-17 13:40:00,22.23,22.24,22.23,22.24,22779.519331243468,6.8171,6.8201,6.8171,6.8201,22779.5193
2005-08-17 13:45:00,22.23,22.24,22.23,22.24,37617.55485893417,6.8171,6.8201,6.8171,6.8201,37617.5549
2005-08-17 13:50:00,22.25,22.25,22.24,22.24,34064.78578892372,6.8232,6.8232,6.8201,6.8201,34064.7858
2005-08-17 13:55:00,22.24,22.25,22.24,22.25,37199.58202716823,6.8201,6.8232,6.8201,6.8232,37199.582
2005-08-17 14:00:00,22.25,22.26,22.25,22.26,90700.10449320794,6.8232,6.8263,6.8232,6.8263,90700.1045
2005-08-17 14:05:00,22.26,22.26,22.25,22.26,47230.92998955068,6.8263,6.8263,6.8232,6.8263,47230.93
2005-08-17 14:10:00,22.25,22.26,22.23,22.23,15464.994775339605,6.8232,6.8263,6.8171,6.8171,15464.9948
2005-08-17 14:15:00,22.23,22.28,22.23,22.28,34273.772204806686,6.8171,6.8324,6.8171,6.8324,34273.7722
2005-08-17 14:20:00,22.27,22.28,22.26,22.27,17136.886102403343,6.8293,6.8324,6.8263,6.8293,17136.8861
2005-08-17 14:25:00,22.29,22.29,22.28,22.29,20062.69592476489,6.8355,6.8355,6.8324,6.8355,20062.6959
2005-08-17 14:30:00,22.29,22.29,22.25,22.26,58725.18286311389,6.8355,6.8355,6.8232,6.8263,58725.1829
2005-08-17 14:35:00,22.26,22.26,22.21,22.22,29467.08463949844,6.8263,6.8263,6.8109,6.814,29467.0846
2005-08-17 14:40:00,22.23,22.25,22.18,22.19,66666.66666666667,6.8171,6.8232,6.8017,6.8048,66666.6667
2005-08-17 14:45:00,22.2,22.23,22.18,22.22,21107.62800417973,6.8079,6.8171,6.8017,6.814,21107.628
2005-08-17 14:50:00,22.22,22.22,22.2,22.22,47439.91640543364,6.814,6.814,6.8079,6.814,47439.9164
2005-08-17 14:55:00,22.22,22.23,22.2,22.21,26959.24764890282,6.814,6.8171,6.8079,6.8109,26959.2476
2005-08-17 15:00:00,22.21,22.25,22.18,22.25,51410.65830721003,6.8109,6.8232,6.8017,6.8232,51410.6583
2005-08-17 15:05:00,22.25,22.25,22.21,22.23,156739.8119122257,6.8232,6.8232,6.8109,6.8171,156739.8119
2005-08-17 15:10:00,22.23,22.23,22.21,22.21,47230.92998955068,6.8171,6.8171,6.8109,6.8109,47230.93
2005-08-17 15:15:00,22.21,22.22,22.19,22.19,86311.38975966562,6.8109,6.814,6.8048,6.8048,86311.3898
2005-08-17 15:20:00,22.19,22.19,22.17,22.18,55172.41379310345,6.8048,6.8048,6.7987,6.8017,55172.4138
2005-08-17 15:25:00,22.18,22.18,22.14,22.14,71473.35423197492,6.8017,6.8017,6.7895,6.7895,71473.3542
2005-08-17 15:30:00,22.14,22.15,22.12,22.14,128108.67293625914,6.7895,6.7925,6.7833,6.7895,128108.6729
2005-08-17 15:35:00,22.14,22.15,22.14,22.15,70428.42215256009,6.7895,6.7925,6.7895,6.7925,70428.4222
2005-08-17 15:40:00,22.15,22.16,22.14,22.14,65830.7210031348,6.7925,6.7956,6.7895,6.7895,65830.721
2005-08-17 15:45:00,22.14,22.14,22.11,22.12,177220.48066875653,6.7895,6.7895,6.7803,6.7833,177220.4807
2005-08-17 15:50:00,22.12,22.12,22.09,22.09,148798.32810867293,6.7833,6.7833,6.7741,6.7741,148798.3281
2005-08-17 15:55:00,22.09,22.09,22.06,22.07,397283.17659352144,6.7741,6.7741,6.7649,6.768,397283.1766
2005-08-18 09:30:00,21.99,22.08,21.98,21.99,141065.83072100312,6.7435,6.7711,6.7404,6.7435,141065.8307
2005-08-18 09:35:00,22.02,22.06,21.99,22.05,40334.37826541275,6.7527,6.7649,6.7435,6.7619,40334.3783
2005-08-18 09:40:00,22.03,22.13,22.03,22.13,33855.799373040754,6.7557,6.7864,6.7557,6.7864,33855.7994
2005-08-18 09:45:00,22.13,22.18,22.12,22.16,79623.82445141066,6.7864,6.8017,6.7833,6.7956,79623.8245
2005-08-18 09:50:00,22.17,22.17,22.14,22.16,34273.772204806686,6.7987,6.7987,6.7895,6.7956,34273.7722
2005-08-18 09:55:00,22.16,22.18,22.15,22.16,48275.86206896552,6.7956,6.8017,6.7925,6.7956,48275.8621
2005-08-18 10:00:00,22.16,22.17,22.13,22.15,59352.1421107628,6.7956,6.7987,6.7864,6.7925,59352.1421
2005-08-18 10:05:00,22.15,22.16,22.12,22.13,138557.99373040753,6.7925,6.7956,6.7833,6.7864,138557.9937
2005-08-18 10:10:00,22.13,22.13,22.1,22.11,92580.98223615464,6.7864,6.7864,6.7772,6.7803,92580.9822
2005-08-18 10:15:00,22.1,22.12,22.08,22.12,50992.685475444094,6.7772,6.7833,6.7711,6.7833,50992.6855
2005-08-18 10:20:00,22.12,22.16,22.12,22.16,43051.20167189133,6.7833,6.7956,6.7833,6.7956,43051.2017
2005-08-18 10:25:00,22.16,22.19,22.16,22.16,36154.649947753394,6.7956,6.8048,6.7956,6.7956,36154.6499
2005-08-18 10:30:00,22.17,22.2,22.16,22.19,20271.68234064785,6.7987,6.8079,6.7956,6.8048,20271.6823
2005-08-18 10:35:00,22.19,22.19,22.14,22.15,26750.261233019854,6.8048,6.8048,6.7895,6.7925,26750.2612
2005-08-18 10:40:00,22.15,22.16,22.14,22.14,19017.76384535005,6.7925,6.7956,6.7895,6.7895,19017.7638
2005-08-18 10:45:00,22.15,22.15,22.13,22.13,20689.6551724138,6.7925,6.7925,6.7864,6.7864,20689.6552
2005-08-18 10:50:00,22.13,22.14,22.09,22.11,55381.400208986415,6.7864,6.7895,6.7741,6.7803,55381.4002
2005-08-18 10:55:00,22.1,22.11,22.08,22.09,33228.84012539185,6.7772,6.7803,6.7711,6.7741,33228.8401
2005-08-18 11:00:00,22.09,22.09,22.06,22.06,43260.188087774295,6.7741,6.7741,6.7649,6.7649,43260.1881
2005-08-18 11:05:00,22.06,22.07,22.06,22.06,31765.93521421108,6.7649,6.768,6.7649,6.7649,31765.9352
2005-08-18 11:10:00,22.06,22.08,22.06,22.07,37826.54127481714,6.7649,6.7711,6.7649,6.768,37826.5413
2005-08-18 11:15:00,22.07,22.13,22.07,22.12,34482.75862068965,6.768,6.7864,6.768,6.7833,34482.7586
2005-08-18 11:20:00,22.12,22.14,22.06,22.14,63740.85684430512,6.7833,6.7895,6.7649,6.7895,63740.8568
2005-08-18 11:25:00,22.14,22.15,22.14,22.14,58098.223615465,6.7895,6.7925,6.7895,6.7895,58098.2236
2005-08-18 11:30:00,22.13,22.14,22.12,22.13,45768.0250783699,6.7864,6.7895,6.7833,6.7864,45768.0251
2005-08-18 11:35:00,22.12,22.13,22.09,22.09,40961.33751306165,6.7833,6.7864,6.7741,6.7741,40961.3375
2005-08-18 11:40:00,22.1,22.14,22.1,22.1,53500.52246603971,6.7772,6.7895,6.7772,6.7772,53500.5225
2005-08-18 11:45:00,22.1,22.1,22.08,22.08,40961.33751306165,6.7772,6.7772,6.7711,6.7711,40961.3375
2005-08-18 11:50:00,22.08,22.1,22.08,22.1,34064.78578892372,6.7711,6.7772,6.7711,6.7772,34064.7858
2005-08-18 11:55:00,22.09,22.09,22.06,22.06,35736.67711598746,6.7741,6.7741,6.7649,6.7649,35736.6771
2005-08-18 12:00:00,22.06,22.12,22.06,22.08,82131.66144200627,6.7649,6.7833,6.7649,6.7711,82131.6614
2005-08-18 12:05:00,22.08,22.08,22.07,22.08,24660.397074190176,6.7711,6.7711,6.768,6.7711,24660.3971
2005-08-18 12:10:00,22.08,22.1,22.08,22.08,15673.98119122257,6.7711,6.7772,6.7711,6.7711,15673.9812
2005-08-18 12:15:00,22.08,22.12,22.08,22.11,38244.51410658307,6.7711,6.7833,6.7711,6.7803,38244.5141
2005-08-18 12:20:00,22.12,22.13,22.11,22.12,22152.56008359457,6.7833,6.7864,6.7803,6.7833,22152.5601
2005-08-18 12:25:00,22.12,22.17,22.11,22.16,101567.39811912226,6.7833,6.7987,6.7803,6.7956,101567.3981
2005-08-18 12:30:00,22.16,22.17,22.15,22.16,17763.845350052245,6.7956,6.7987,6.7925,6.7956,17763.8454
2005-08-18 12:35:00,22.16,22.16,22.15,22.15,12748.171368861023,6.7956,6.7956,6.7925,6.7925,12748.1714
2005-08-18 12:40:00,22.16,22.17,22.15,22.16,66457.6802507837,6.7956,6.7987,6.7925,6.7956,66457.6803
2005-08-18 12:45:00,22.16,22.18,22.16,22.17,58307.21003134796,6.7956,6.8017,6.7956,6.7987,58307.21
2005-08-18 12:50:00,22.17,22.17,22.15,22.15,30303.0303030303,6.7987,6.7987,6.7925,6.7925,30303.0303
2005-08-18 12:55:00,22.16,22.16,22.14,22.14,12121.21212121212,6.7956,6.7956,6.7895,6.7895,12121.2121
2005-08-18 13:00:00,22.14,22.15,22.14,22.15,16509.92685475444,6.7895,6.7925,6.7895,6.7925,16509.9269
2005-08-18 13:05:00,22.15,22.15,22.13,22.14,53291.53605015674,6.7925,6.7925,6.7864,6.7895,53291.5361
2005-08-18 13:10:00,22.14,22.15,22.12,22.14,30512.01671891327,6.7895,6.7925,6.7833,6.7895,30512.0167
2005-08-18 13:15:00,22.14,22.15,22.14,22.14,17345.87251828631,6.7895,6.7925,6.7895,6.7895,17345.8725
2005-08-18 13:20:00,22.14,22.18,22.14,22.16,74608.15047021944,6.7895,6.8017,6.7895,6.7956,74608.1505
2005-08-18 13:25:00,22.17,22.18,22.17,22.18,16927.899686520377,6.7987,6.8017,6.7987,6.8017,16927.8997
2005-08-18 13:30:00,22.19,22.22,22.19,22.22,21943.5736677116,6.8048,6.814,6.8048,6.814,21943.5737
2005-08-18 13:35:00,22.22,22.23,22.2,22.2,16718.913270637408,6.814,6.8171,6.8079,6.8079,16718.9133
2005-08-18 13:40:00,22.2,22.2,22.19,22.19,16091.954022988506,6.8079,6.8079,6.8048,6.8048,16091.954
2005-08-18 13:45:00,22.19,22.19,22.17,22.17,18599.79101358412,6.8048,6.8048,6.7987,6.7987,18599.791
2005-08-18 13:50:00,22.17,22.19,22.17,22.18,33646.81295715778,6.7987,6.8048,6.7987,6.8017,33646.813
2005-08-18 13:55:00,22.19,22.2,22.19,22.19,14420.062695924764,6.8048,6.8079,6.8048,6.8048,14420.0627
2005-08-18 14:00:00,22.2,22.2,22.17,22.18,16300.940438871472,6.8079,6.8079,6.7987,6.8017,16300.9404
2005-08-18 14:05:00,22.17,22.19,22.17,22.19,24033.437826541274,6.7987,6.8048,6.7987,6.8048,24033.4378
2005-08-18 14:10:00,22.19,22.19,22.17,22.18,12330.198537095088,6.8048,6.8048,6.7987,6.8017,12330.1985
2005-08-18 14:15:00,22.18,22.18,22.14,22.14,41379.31034482759,6.8017,6.8017,6.7895,6.7895,41379.3103
2005-08-18 14:20:00,22.14,22.16,22.12,22.12,34900.73145245559,6.7895,6.7956,6.7833,6.7833,34900.7315
2005-08-18 14:25:00,22.12,22.13,22.07,22.07,57889.23719958203,6.7833,6.7864,6.768,6.768,57889.2372
2005-08-18 14:30:00,22.07,22.08,22.05,22.08,46185.99791013584,6.768,6.7711,6.7619,6.7711,46185.9979
2005-08-18 14:35:00,22.08,22.13,22.08,22.13,45350.05224660397,6.7711,6.7864,6.7711,6.7864,45350.0522
2005-08-18 14:40:00,22.13,22.13,22.11,22.12,14420.062695924764,6.7864,6.7864,6.7803,6.7833,14420.0627
2005-08-18 14:45:00,22.12,22.12,22.08,22.1,42842.21525600836,6.7833,6.7833,6.7711,6.7772,42842.2153
2005-08-18 14:50:00,22.1,22.1,22.09,22.1,45141.065830721,6.7772,6.7772,6.7741,6.7772,45141.0658
2005-08-18 14:55:00,22.1,22.11,22.09,22.09,16509.92685475444,6.7772,6.7803,6.7741,6.7741,16509.9269
2005-08-18 15:00:00,22.1,22.12,22.09,22.1,47648.90282131661,6.7772,6.7833,6.7741,6.7772,47648.9028
2005-08-18 15:05:00,22.1,22.11,22.08,22.08,21107.62800417973,6.7772,6.7803,6.7711,6.7711,21107.628
2005-08-18 15:10:00,22.09,22.11,22.09,22.09,59979.1013584117,6.7741,6.7803,6.7741,6.7741,59979.1014
2005-08-18 15:15:00,22.09,22.09,22.05,22.08,79205.85161964472,6.7741,6.7741,6.7619,6.7711,79205.8516
2005-08-18 15:20:00,22.07,22.08,22.07,22.08,40125.39184952978,6.768,6.7711,6.768,6.7711,40125.3918
2005-08-18 15:25:00,22.08,22.09,22.07,22.07,123301.98537095088,6.7711,6.7741,6.768,6.768,123301.9854
2005-08-18 15:30:00,22.07,22.08,22.05,22.05,71682.34064785788,6.768,6.7711,6.7619,6.7619,71682.3406
2005-08-18 15:35:00,22.05,22.06,22.02,22.04,109090.90909090907,6.7619,6.7649,6.7527,6.7588,109090.9091
2005-08-18 15:40:00,22.04,22.04,22.03,22.03,118913.27063740855,6.7588,6.7588,6.7557,6.7557,118913.2706
2005-08-18 15:45:00,22.03,22.07,22.03,22.06,135841.17032392893,6.7557,6.768,6.7557,6.7649,135841.1703
2005-08-18 15:50:00,22.06,22.06,22.03,22.03,106792.05851619644,6.7649,6.7649,6.7557,6.7557,106792.0585
2005-08-18 15:55:00,22.03,22.03,22.01,22.03,181400.20898641588,6.7557,6.7557,6.7496,6.7557,181400.209
2005-08-19 09:30:00,22.12,22.12,22.03,22.04,658516.1964472309,6.7833,6.7833,6.7557,6.7588,658516.1964
2005-08-19 09:35:00,22.04,22.04,22.01,22.03,67920.58516196447,6.7588,6.7588,6.7496,6.7557,67920.5852
2005-08-19 09:40:00,22.03,22.04,22.01,22.02,34064.78578892372,6.7557,6.7588,6.7496,6.7527,34064.7858
2005-08-19 09:45:00,22.02,22.04,22.01,22.03,42215.25600835946,6.7527,6.7588,6.7496,6.7557,42215.256
2005-08-19 09:50:00,22.02,22.03,22.02,22.02,27795.19331243469,6.7527,6.7557,6.7527,6.7527,27795.1933
2005-08-19 09:55:00,22.02,22.03,22.02,22.03,41588.29676071055,6.7527,6.7557,6.7527,6.7557,41588.2968
2005-08-19 10:00:00,22.03,22.04,22.02,22.03,67920.58516196447,6.7557,6.7588,6.7527,6.7557,67920.5852
2005-08-19 10:05:00,22.02,22.05,22.02,22.05,54336.46812957158,6.7527,6.7619,6.7527,6.7619,54336.4681
2005-08-19 10:10:00,22.05,22.05,22.02,22.03,30303.0303030303,6.7619,6.7619,6.7527,6.7557,30303.0303
2005-08-19 10:15:00,22.03,22.03,21.97,21.99,47021.94357366771,6.7557,6.7557,6.7373,6.7435,47021.9436
2005-08-19 10:20:00,21.99,22.03,21.99,22.03,31556.948798328107,6.7435,6.7557,6.7435,6.7557,31556.9488
2005-08-19 10:25:00,22.02,22.05,22.02,22.05,54754.44096133751,6.7527,6.7619,6.7527,6.7619,54754.441
2005-08-19 10:30:00,22.06,22.08,22.05,22.08,38453.50052246604,6.7649,6.7711,6.7619,6.7711,38453.5005
2005-08-19 10:35:00,22.08,22.1,22.08,22.08,31556.948798328107,6.7711,6.7772,6.7711,6.7711,31556.9488
2005-08-19 10:40:00,22.08,22.09,22.07,22.08,34064.78578892372,6.7711,6.7741,6.768,6.7711,34064.7858
2005-08-19 10:45:00,22.08,22.12,22.08,22.12,45559.038662486935,6.7711,6.7833,6.7711,6.7833,45559.0387
2005-08-19 10:50:00,22.12,22.13,22.12,22.12,38244.51410658307,6.7833,6.7864,6.7833,6.7833,38244.5141
2005-08-19 10:55:00,22.12,22.13,22.11,22.11,28840.125391849528,6.7833,6.7864,6.7803,6.7803,28840.1254
2005-08-19 11:00:00,22.11,22.13,22.09,22.1,43051.20167189133,6.7803,6.7864,6.7741,6.7772,43051.2017
2005-08-19 11:05:00,22.1,22.11,22.08,22.09,27586.206896551725,6.7772,6.7803,6.7711,6.7741,27586.2069
2005-08-19 11:10:00,22.09,22.14,22.09,22.14,53918.49529780564,6.7741,6.7895,6.7741,6.7895,53918.4953
2005-08-19 11:15:00,22.13,22.15,22.13,22.14,29467.08463949844,6.7864,6.7925,6.7864,6.7895,29467.0846
2005-08-19 11:20:00,22.14,22.15,22.14,22.15,29467.08463949844,6.7895,6.7925,6.7895,6.7925,29467.0846
2005-08-19 11:25:00,22.15,22.15,22.14,22.14,49947.75339602926,6.7925,6.7925,6.7895,6.7895,49947.7534
2005-08-19 11:30:00,22.14,22.15,22.14,22.14,45768.0250783699,6.7895,6.7925,6.7895,6.7895,45768.0251
2005-08-19 11:35:00,22.14,22.14,22.14,22.14,17972.831765935214,6.7895,6.7895,6.7895,6.7895,17972.8318
2005-08-19 11:40:00,22.15,22.17,22.15,22.16,59143.15569487983,6.7925,6.7987,6.7925,6.7956,59143.1557
2005-08-19 11:45:00,22.16,22.16,22.15,22.15,32810.86729362591,6.7956,6.7956,6.7925,6.7925,32810.8673
2005-08-19 11:50:00,22.15,22.17,22.15,22.16,31556.948798328107,6.7925,6.7987,6.7925,6.7956,31556.9488
2005-08-19 11:55:00,22.16,22.17,22.15,22.15,56217.345872518286,6.7956,6.7987,6.7925,6.7925,56217.3459
2005-08-19 12:00:00,22.14,22.14,22.13,22.14,94670.84639498431,6.7895,6.7895,6.7864,6.7895,94670.8464
2005-08-19 12:05:00,22.14,22.14,22.13,22.14,25705.329153605016,6.7895,6.7895,6.7864,6.7895,25705.3292
2005-08-19 12:10:00,22.14,22.14,22.13,22.14,28004.17972831766,6.7895,6.7895,6.7864,6.7895,28004.1797
2005-08-19 12:15:00,22.14,22.14,22.11,22.11,25496.342737722047,6.7895,6.7895,6.7803,6.7803,25496.3427
2005-08-19 12:20:00,22.11,22.13,22.11,22.13,22152.56008359457,6.7803,6.7864,6.7803,6.7864,22152.5601
2005-08-19 12:25:00,22.12,22.12,22.12,22.12,17554.85893416928,6.7833,6.7833,6.7833,6.7833,17554.8589
2005-08-19 12:30:00,22.12,22.12,22.07,22.11,48275.86206896552,6.7833,6.7833,6.768,6.7803,48275.8621
2005-08-19 12:35:00,22.11,22.12,22.1,22.1,32810.86729362591,6.7803,6.7833,6.7772,6.7772,32810.8673
2005-08-19 12:40:00,22.11,22.13,22.1,22.13,50574.71264367816,6.7803,6.7864,6.7772,6.7864,50574.7126
2005-08-19 12:45:00,22.12,22.13,22.11,22.12,30303.0303030303,6.7833,6.7864,6.7803,6.7833,30303.0303
2005-08-19 12:50:00,22.12,22.12,22.1,22.11,19226.75026123302,6.7833,6.7833,6.7772,6.7803,19226.7503
2005-08-19 12:55:00,22.11,22.12,22.1,22.11,22779.519331243468,6.7803,6.7833,6.7772,6.7803,22779.5193
2005-08-19 13:00:00,22.11,22.11,22.1,22.1,15882.967607105538,6.7803,6.7803,6.7772,6.7772,15882.9676
2005-08-19 13:05:00,22.1,22.1,22.1,22.1,12748.171368861023,6.7772,6.7772,6.7772,6.7772,12748.1714
2005-08-19 13:10:00,22.1,22.1,22.09,22.09,19017.76384535005,6.7772,6.7772,6.7741,6.7741,19017.7638
2005-08-19 13:15:00,22.09,22.09,22.04,22.05,89237.19958202717,6.7741,6.7741,6.7588,6.7619,89237.1996
2005-08-19 13:20:00,22.06,22.07,22.06,22.07,18390.80459770115,6.7649,6.768,6.7649,6.768,18390.8046
2005-08-19 13:25:00,22.07,22.08,22.06,22.06,17136.886102403343,6.768,6.7711,6.7649,6.7649,17136.8861
2005-08-19 13:30:00,22.07,22.07,22.06,22.07,11285.26645768025,6.768,6.768,6.7649,6.768,11285.2665
2005-08-19 13:35:00,22.07,22.07,22.05,22.07,14629.049111807732,6.768,6.768,6.7619,6.768,14629.0491
2005-08-19 13:40:00,22.07,22.08,22.07,22.08,61442.00626959247,6.768,6.7711,6.768,6.7711,61442.0063
2005-08-19 13:45:00,22.07,22.08,22.07,22.07,18808.777429467085,6.768,6.7711,6.768,6.768,18808.7774
2005-08-19 13:50:00,22.08,22.08,22.05,22.06,25705.329153605016,6.7711,6.7711,6.7619,6.7649,25705.3292
2005-08-19 13:55:00,22.06,22.06,22.05,22.06,21734.58725182863,6.7649,6.7649,6.7619,6.7649,21734.5873
2005-08-19 14:00:00,22.05,22.06,22.04,22.05,38035.5276907001,6.7619,6.7649,6.7588,6.7619,38035.5277
2005-08-19 14:05:00,22.06,22.06,22.05,22.06,381191.2225705329,6.7649,6.7649,6.7619,6.7649,381191.2226
2005-08-19 14:10:00,22.06,22.08,22.06,22.08,19017.76384535005,6.7649,6.7711,6.7649,6.7711,19017.7638
2005-08-19 14:15:00,22.07,22.07,22.06,22.06,41588.29676071055,6.768,6.768,6.7649,6.7649,41588.2968
2005-08-19 14:20:00,22.06,22.07,22.04,22.06,101567.39811912226,6.7649,6.768,6.7588,6.7649,101567.3981
2005-08-19 14:25:00,22.06,22.07,22.06,22.06,50365.72622779519,6.7649,6.768,6.7649,6.7649,50365.7262
2005-08-19 14:30:00,22.06,22.06,22.03,22.06,48066.87565308255,6.7649,6.7649,6.7557,6.7649,48066.8757
2005-08-19 14:35:00,22.06,22.06,22.04,22.04,20480.668756530824,6.7649,6.7649,6.7588,6.7588,20480.6688
2005-08-19 14:40:00,22.04,22.04,22.01,22.02,42633.22884012539,6.7588,6.7588,6.7496,6.7527,42633.2288
2005-08-19 14:45:00,22.02,22.02,21.96,21.97,158620.6896551724,6.7527,6.7527,6.7343,6.7373,158620.6897
2005-08-19 14:50:00,21.97,21.98,21.92,21.98,108672.93625914316,6.7373,6.7404,6.722,6.7404,108672.9363
2005-08-19 14:55:00,21.98,21.98,21.94,21.96,59561.12852664576,6.7404,6.7404,6.7281,6.7343,59561.1285
2005-08-19 15:00:00,21.95,21.97,21.95,21.96,42006.269592476485,6.7312,6.7373,6.7312,6.7343,42006.2696
2005-08-19 15:05:00,21.96,22.0,21.95,21.96,108254.9634273772,6.7343,6.7465,6.7312,6.7343,108254.9634
2005-08-19 15:10:00,21.96,21.99,21.96,21.97,33646.81295715778,6.7343,6.7435,6.7343,6.7373,33646.813
2005-08-19 15:15:00,21.97,21.98,21.95,21.96,61024.03343782654,6.7373,6.7404,6.7312,6.7343,61024.0334
2005-08-19 15:20:00,21.96,21.96,21.95,21.95,26541.274817136884,6.7343,6.7343,6.7312,6.7312,26541.2748
2005-08-19 15:25:00,21.96,21.99,21.95,21.96,68756.53082549635,6.7343,6.7435,6.7312,6.7343,68756.5308
2005-08-19 15:30:00,21.96,21.98,21.96,21.97,50992.685475444094,6.7343,6.7404,6.7343,6.7373,50992.6855
2005-08-19 15:35:00,21.97,21.97,21.94,21.95,142528.7356321839,6.7373,6.7373,6.7281,6.7312,142528.7356
2005-08-19 15:40:00,21.95,21.95,21.92,21.95,218808.77742946707,6.7312,6.7312,6.722,6.7312,218808.7774
2005-08-19 15:45:00,21.95,21.95,21.92,21.92,112016.71891327064,6.7312,6.7312,6.722,6.722,112016.7189
2005-08-19 15:50:00,21.92,21.95,21.92,21.93,64785.78892371996,6.722,6.7312,6.722,6.7251,64785.7889
2005-08-19 15:55:00,21.93,21.94,21.91,21.92,204179.7283176593,6.7251,6.7281,6.7189,6.722,204179.7283
2005-08-22 09:30:00,22.39,22.39,21.92,21.93,129362.59143155694,6.8661,6.8661,6.722,6.7251,129362.5914
2005-08-22 09:35:00,21.94,21.94,21.91,21.91,54545.454545454544,6.7281,6.7281,6.7189,6.7189,54545.4545
2005-08-22 09:40:00,21.91,21.92,21.86,21.9,94043.88714733542,6.7189,6.722,6.7036,6.7159,94043.8871
2005-08-22 09:45:00,21.9,21.99,21.89,21.97,93834.90073145244,6.7159,6.7435,6.7128,6.7373,93834.9007
2005-08-22 09:50:00,21.97,22.01,21.94,22.0,55172.41379310345,6.7373,6.7496,6.7281,6.7465,55172.4138
2005-08-22 09:55:00,21.97,22.05,21.97,22.02,45350.05224660397,6.7373,6.7619,6.7373,6.7527,45350.0522
2005-08-22 10:00:00,22.01,22.07,22.01,22.07,52664.57680250784,6.7496,6.768,6.7496,6.768,52664.5768
2005-08-22 10:05:00,22.07,22.09,22.06,22.09,23615.46499477534,6.768,6.7741,6.7649,6.7741,23615.465
2005-08-22 10:10:00,22.09,22.09,22.06,22.07,38244.51410658307,6.7741,6.7741,6.7649,6.768,38244.5141
2005-08-22 10:15:00,22.07,22.09,22.06,22.07,96342.73772204808,6.768,6.7741,6.7649,6.768,96342.7377
2005-08-22 10:20:00,22.08,22.08,21.96,22.02,220271.68234064785,6.7711,6.7711,6.7343,6.7527,220271.6823
2005-08-22 10:25:00,22.02,22.05,22.0,22.05,85893.41692789969,6.7527,6.7619,6.7465,6.7619,85893.4169
2005-08-22 10:30:00,22.04,22.07,22.03,22.05,36990.59561128527,6.7588,6.768,6.7557,6.7619,36990.5956
2005-08-22 10:35:00,22.05,22.13,22.03,22.1,45350.05224660397,6.7619,6.7864,6.7557,6.7772,45350.0522
2005-08-22 10:40:00,22.1,22.11,22.06,22.09,40334.37826541275,6.7772,6.7803,6.7649,6.7741,40334.3783
2005-08-22 10:45:00,22.06,22.08,22.05,22.06,44096.133751306166,6.7649,6.7711,6.7619,6.7649,44096.1338
2005-08-22 10:50:00,22.06,22.09,22.06,22.08,40125.39184952978,6.7649,6.7741,6.7649,6.7711,40125.3918
2005-08-22 10:55:00,22.09,22.09,22.06,22.06,21525.600835945665,6.7741,6.7741,6.7649,6.7649,21525.6008
2005-08-22 11:00:00,22.06,22.07,22.04,22.06,69174.50365726228,6.7649,6.768,6.7588,6.7649,69174.5037
2005-08-22 11:05:00,22.07,22.07,22.04,22.04,22779.519331243468,6.768,6.768,6.7588,6.7588,22779.5193
2005-08-22 11:10:00,22.04,22.05,22.03,22.04,27377.220480668755,6.7588,6.7619,6.7557,6.7588,27377.2205
2005-08-22 11:15:00,22.04,22.05,22.03,22.03,18599.79101358412,6.7588,6.7619,6.7557,6.7557,18599.791
2005-08-22 11:20:00,22.02,22.05,22.02,22.05,27795.19331243469,6.7527,6.7619,6.7527,6.7619,27795.1933
2005-08-22 11:25:00,22.04,22.05,22.03,22.03,26750.261233019854,6.7588,6.7619,6.7557,6.7557,26750.2612
2005-08-22 11:30:00,22.03,22.04,22.02,22.04,39707.419017763845,6.7557,6.7588,6.7527,6.7588,39707.419
2005-08-22 11:35:00,22.04,22.05,22.03,22.04,25078.36990595611,6.7588,6.7619,6.7557,6.7588,25078.3699
2005-08-22 11:40:00,22.04,22.04,22.03,22.04,16300.940438871472,6.7588,6.7588,6.7557,6.7588,16300.9404
2005-08-22 11:45:00,22.03,22.04,21.99,22.02,82758.62068965517,6.7557,6.7588,6.7435,6.7527,82758.6207
2005-08-22 11:50:00,22.02,22.03,21.96,21.96,58934.16927899687,6.7527,6.7557,6.7343,6.7343,58934.1693
2005-08-22 11:55:00,21.96,22.02,21.95,22.01,78369.90595611285,6.7343,6.7527,6.7312,6.7496,78369.906
2005-08-22 12:00:00,22.01,22.02,21.98,21.99,93834.90073145244,6.7496,6.7527,6.7404,6.7435,93834.9007
2005-08-22 12:05:00,22.0,22.0,21.96,22.0,91745.03657262278,6.7465,6.7465,6.7343,6.7465,91745.0366
2005-08-22 12:10:00,22.01,22.01,21.99,21.99,66248.69383490073,6.7496,6.7496,6.7435,6.7435,66248.6938
2005-08-22 12:15:00,21.99,22.01,21.97,21.97,47021.94357366771,6.7435,6.7496,6.7373,6.7373,47021.9436
2005-08-22 12:20:00,21.97,21.98,21.96,21.98,28840.125391849528,6.7373,6.7404,6.7343,6.7404,28840.1254
2005-08-22 12:25:00,21.98,21.98,21.96,21.97,31765.93521421108,6.7404,6.7404,6.7343,6.7373,31765.9352
2005-08-22 12:30:00,21.96,21.96,21.94,21.94,45141.065830721,6.7343,6.7343,6.7281,6.7281,45141.0658
2005-08-22 12:35:00,21.94,22.0,21.89,21.92,92371.99582027168,6.7281,6.7465,6.7128,6.722,92371.9958
2005-08-22 12:40:00,21.91,21.92,21.89,21.89,22988.50574712644,6.7189,6.722,6.7128,6.7128,22988.5057
2005-08-22 12:45:00,21.89,21.91,21.88,21.9,42006.269592476485,6.7128,6.7189,6.7097,6.7159,42006.2696
2005-08-22 12:50:00,21.9,21.91,21.89,21.91,22361.54649947753,6.7159,6.7189,6.7128,6.7189,22361.5465
2005-08-22 12:55:00,21.9,21.92,21.9,21.92,17763.845350052245,6.7159,6.722,6.7159,6.722,17763.8454
2005-08-22 13:00:00,21.91,21.92,21.91,21.91,18599.79101358412,6.7189,6.722,6.7189,6.7189,18599.791
2005-08-22 13:05:00,21.91,21.92,21.9,21.9,30929.989550679205,6.7189,6.722,6.7159,6.7159,30929.9896
2005-08-22 13:10:00,21.9,21.91,21.86,21.88,74608.15047021944,6.7159,6.7189,6.7036,6.7097,74608.1505
2005-08-22 13:15:00,21.87,21.91,21.86,21.9,100940.43887147336,6.7067,6.7189,6.7036,6.7159,100940.4389
2005-08-22 13:20:00,21.9,21.92,21.89,21.92,32392.89446185997,6.7159,6.722,6.7128,6.722,32392.8945
2005-08-22 13:25:00,21.91,21.94,21.91,21.93,19853.70950888192,6.7189,6.7281,6.7189,6.7251,19853.7095
2005-08-22 13:30:00,21.93,21.93,21.92,21.92,14211.076280041796,6.7251,6.7251,6.722,6.722,14211.0763
2005-08-22 13:35:00,21.92,21.94,21.92,21.94,22361.54649947753,6.722,6.7281,6.722,6.7281,22361.5465
2005-08-22 13:40:00,21.94,21.96,21.93,21.96,18181.81818181818,6.7281,6.7343,6.7251,6.7343,18181.8182
2005-08-22 13:45:00,21.97,21.97,21.95,21.96,26750.261233019854,6.7373,6.7373,6.7312,6.7343,26750.2612
2005-08-22 13:50:00,21.96,21.99,21.96,21.98,23615.46499477534,6.7343,6.7435,6.7343,6.7404,23615.465
2005-08-22 13:55:00,21.99,22.01,21.98,21.98,30094.04388714733,6.7435,6.7496,6.7404,6.7404,30094.0439
2005-08-22 14:00:00,21.98,21.98,21.94,21.94,32183.90804597701,6.7404,6.7404,6.7281,6.7281,32183.908
2005-08-22 14:05:00,21.94,21.97,21.94,21.97,31138.97596656217,6.7281,6.7373,6.7281,6.7373,31138.976
2005-08-22 14:10:00,21.97,21.97,21.95,21.97,34900.73145245559,6.7373,6.7373,6.7312,6.7373,34900.7315
2005-08-22 14:15:00,21.97,22.01,21.96,22.0,31347.96238244514,6.7373,6.7496,6.7343,6.7465,31347.9624
2005-08-22 14:20:00,22.0,22.03,22.0,22.02,67502.61233019854,6.7465,6.7557,6.7465,6.7527,67502.6123
2005-08-22 14:25:00,22.01,22.02,21.99,22.0,50574.71264367816,6.7496,6.7527,6.7435,6.7465,50574.7126
2005-08-22 14:30:00,22.0,22.0,21.97,21.98,41588.29676071055,6.7465,6.7465,6.7373,6.7404,41588.2968
2005-08-22 14:35:00,21.98,22.01,21.97,21.97,54336.46812957158,6.7404,6.7496,6.7373,6.7373,54336.4681
2005-08-22 14:40:00,21.98,21.99,21.97,21.97,22361.54649947753,6.7404,6.7435,6.7373,6.7373,22361.5465
2005-08-22 14:45:00,21.98,22.0,21.97,22.0,20062.69592476489,6.7404,6.7465,6.7373,6.7465,20062.6959
2005-08-22 14:50:00,22.0,22.03,21.99,22.01,164263.32288401254,6.7465,6.7557,6.7435,6.7496,164263.3229
2005-08-22 14:55:00,22.02,22.02,22.0,22.01,94252.87356321838,6.7527,6.7527,6.7465,6.7496,94252.8736
2005-08-22 15:00:00,22.01,22.02,22.0,22.01,119331.2434691745,6.7496,6.7527,6.7465,6.7496,119331.2435
2005-08-22 15:05:00,22.01,22.03,22.0,22.02,91954.02298850576,6.7496,6.7557,6.7465,6.7527,91954.023
2005-08-22 15:10:00,22.02,22.04,22.01,22.04,92998.9550679206,6.7527,6.7588,6.7496,6.7588,92998.9551
2005-08-22 15:15:00,22.03,22.03,22.0,22.0,30094.04388714733,6.7557,6.7557,6.7465,6.7465,30094.0439
2005-08-22 15:20:00,22.0,22.02,21.98,21.99,42633.22884012539,6.7465,6.7527,6.7404,6.7435,42633.2288
2005-08-22 15:25:00,21.99,22.02,21.97,22.01,57262.27795193312,6.7435,6.7527,6.7373,6.7496,57262.278
2005-08-22 15:30:00,22.01,22.02,22.0,22.01,97805.64263322884,6.7496,6.7527,6.7465,6.7496,97805.6426
2005-08-22 15:35:00,22.01,22.03,22.01,22.03,31347.96238244514,6.7496,6.7557,6.7496,6.7557,31347.9624
2005-08-22 15:40:00,22.02,22.04,22.01,22.02,55799.37304075235,6.7527,6.7588,6.7496,6.7527,55799.373
2005-08-22 15:45:00,22.02,22.02,22.0,22.01,199164.0543364681,6.7527,6.7527,6.7465,6.7496,199164.0543
2005-08-22 15:50:00,22.01,22.02,22.0,22.01,204388.71473354232,6.7496,6.7527,6.7465,6.7496,204388.7147
2005-08-22 15:55:00,22.01,22.01,22.0,22.0,394566.3531870428,6.7496,6.7496,6.7465,6.7465,394566.3532
2005-08-23 09:30:00,21.94,21.96,21.91,21.91,239498.4326018809,6.7281,6.7343,6.7189,6.7189,239498.4326
2005-08-23 09:35:00,21.91,21.91,21.87,21.88,110553.81400208986,6.7189,6.7189,6.7067,6.7097,110553.814
2005-08-23 09:40:00,21.89,21.92,21.87,21.92,113688.61024033435,6.7128,6.722,6.7067,6.722,113688.6102
2005-08-23 09:45:00,21.91,21.91,21.86,21.9,110553.81400208986,6.7189,6.7189,6.7036,6.7159,110553.814
2005-08-23 09:50:00,21.89,21.9,21.89,21.89,57680.250783699055,6.7128,6.7159,6.7128,6.7128,57680.2508
2005-08-23 09:55:00,21.89,21.9,21.88,21.89,123719.95820271682,6.7128,6.7159,6.7097,6.7128,123719.9582
2005-08-23 10:00:00,21.89,21.9,21.86,21.9,160501.5673981191,6.7128,6.7159,6.7036,6.7159,160501.5674
2005-08-23 10:05:00,21.9,21.94,21.9,21.94,60397.07419017764,6.7159,6.7281,6.7159,6.7281,60397.0742
2005-08-23 10:10:00,21.95,21.95,21.9,21.92,29467.08463949844,6.7312,6.7312,6.7159,6.722,29467.0846
2005-08-23 10:15:00,21.92,21.93,21.91,21.92,40334.37826541275,6.722,6.7251,6.7189,6.722,40334.3783
2005-08-23 10:20:00,21.92,21.97,21.88,21.97,90909.09090909093,6.722,6.7373,6.7097,6.7373,90909.0909
2005-08-23 10:25:00,21.96,21.97,21.9,21.91,117868.33855799372,6.7343,6.7373,6.7159,6.7189,117868.3386
2005-08-23 10:30:00,21.92,21.95,21.91,21.94,180355.27690700104,6.722,6.7312,6.7189,6.7281,180355.2769
2005-08-23 10:35:00,21.95,21.98,21.94,21.95,101776.3845350052,6.7312,6.7404,6.7281,6.7312,101776.3845
2005-08-23 10:40:00,21.95,21.95,21.92,21.94,87774.29467084639,6.7312,6.7312,6.722,6.7281,87774.2947
2005-08-23 10:45:00,21.96,21.97,21.95,21.97,155903.86624869384,6.7343,6.7373,6.7312,6.7373,155903.8662
2005-08-23 10:50:00,21.97,21.98,21.95,21.97,70846.39498432602,6.7373,6.7404,6.7312,6.7373,70846.395
2005-08-23 10:55:00,21.96,21.98,21.96,21.98,75235.10971786834,6.7343,6.7404,6.7343,6.7404,75235.1097
2005-08-23 11:00:00,21.98,21.98,21.96,21.97,79205.85161964472,6.7404,6.7404,6.7343,6.7373,79205.8516
2005-08-23 11:05:00,21.96,21.98,21.95,21.97,136468.12957157785,6.7343,6.7404,6.7312,6.7373,136468.1296
2005-08-23 11:10:00,21.98,21.98,21.96,21.96,63949.843260188085,6.7404,6.7404,6.7343,6.7343,63949.8433
2005-08-23 11:15:00,21.96,21.97,21.96,21.96,28004.17972831766,6.7343,6.7373,6.7343,6.7343,28004.1797
2005-08-23 11:20:00,21.97,21.97,21.96,21.97,36781.6091954023,6.7373,6.7373,6.7343,6.7373,36781.6092
2005-08-23 11:25:00,21.97,21.97,21.96,21.96,26959.24764890282,6.7373,6.7373,6.7343,6.7343,26959.2476
2005-08-23 11:30:00,21.96,21.97,21.96,21.96,54336.46812957158,6.7343,6.7373,6.7343,6.7343,54336.4681
2005-08-23 11:35:00,21.96,21.96,21.91,21.94,92789.9686520376,6.7343,6.7343,6.7189,6.7281,92789.9687
2005-08-23 11:40:00,21.94,22.44,21.93,21.95,143573.66771159874,6.7281,6.8815,6.7251,6.7312,143573.6677
2005-08-23 11:45:00,21.93,21.95,21.92,21.93,104911.18077324974,6.7251,6.7312,6.722,6.7251,104911.1808
2005-08-23 11:50:00,21.93,21.95,21.92,21.95,49111.807732497386,6.7251,6.7312,6.722,6.7312,49111.8077
2005-08-23 11:55:00,21.96,21.97,21.95,21.97,76907.00104493208,6.7343,6.7373,6.7312,6.7373,76907.001
2005-08-23 12:00:00,21.97,21.97,21.92,21.92,116823.4064785789,6.7373,6.7373,6.722,6.722,116823.4065
2005-08-23 12:05:00,21.92,21.92,21.91,21.92,51201.67189132706,6.722,6.722,6.7189,6.722,51201.6719
2005-08-23 12:10:00,21.92,21.92,21.9,21.91,39080.45977011494,6.722,6.722,6.7159,6.7189,39080.4598
2005-08-23 12:15:00,21.9,21.9,21.89,21.89,21107.62800417973,6.7159,6.7159,6.7128,6.7128,21107.628
2005-08-23 12:20:00,21.89,21.89,21.88,21.88,19017.76384535005,6.7128,6.7128,6.7097,6.7097,19017.7638
2005-08-23 12:25:00,21.88,21.9,21.88,21.88,39707.419017763845,6.7097,6.7159,6.7097,6.7097,39707.419
2005-08-23 12:30:00,21.88,21.88,21.88,21.88,13166.14420062696,6.7097,6.7097,6.7097,6.7097,13166.1442
2005-08-23 12:35:00,21.88,21.9,21.88,21.89,32183.90804597701,6.7097,6.7159,6.7097,6.7128,32183.908
2005-08-23 12:40:00,21.89,21.9,21.88,21.9,13375.130616509929,6.7128,6.7159,6.7097,6.7159,13375.1306
2005-08-23 12:45:00,21.9,21.91,21.9,21.9,11912.225705329152,6.7159,6.7189,6.7159,6.7159,11912.2257
2005-08-23 12:50:00,21.9,21.91,21.89,21.91,30094.04388714733,6.7159,6.7189,6.7128,6.7189,30094.0439
2005-08-23 12:55:00,21.91,21.91,21.89,21.9,23615.46499477534,6.7189,6.7189,6.7128,6.7159,23615.465
2005-08-23 13:00:00,21.9,21.91,21.9,21.9,74608.15047021944,6.7159,6.7189,6.7159,6.7159,74608.1505
2005-08-23 13:05:00,21.9,21.9,21.9,21.9,19644.72309299896,6.7159,6.7159,6.7159,6.7159,19644.7231
2005-08-23 13:10:00,21.9,21.92,21.9,21.92,43051.20167189133,6.7159,6.722,6.7159,6.722,43051.2017
2005-08-23 13:15:00,21.91,21.92,21.9,21.9,30303.0303030303,6.7189,6.722,6.7159,6.7159,30303.0303
2005-08-23 13:20:00,21.91,21.92,21.91,21.91,50156.73981191222,6.7189,6.722,6.7189,6.7189,50156.7398
2005-08-23 13:25:00,21.92,21.92,21.91,21.92,30303.0303030303,6.722,6.722,6.7189,6.722,30303.0303
2005-08-23 13:30:00,21.92,21.92,21.91,21.92,85266.45768025078,6.722,6.722,6.7189,6.722,85266.4577
2005-08-23 13:35:00,21.92,21.92,21.91,21.91,10031.347962382444,6.722,6.722,6.7189,6.7189,10031.348
2005-08-23 13:40:00,21.9,21.93,21.9,21.93,61859.97910135841,6.7159,6.7251,6.7159,6.7251,61859.9791
2005-08-23 13:45:00,21.93,21.93,21.9,21.91,31974.92163009404,6.7251,6.7251,6.7159,6.7189,31974.9216
2005-08-23 13:50:00,21.9,21.92,21.9,21.92,78160.91954022988,6.7159,6.722,6.7159,6.722,78160.9195
2005-08-23 13:55:00,21.92,21.92,21.91,21.91,57471.26436781609,6.722,6.722,6.7189,6.7189,57471.2644
2005-08-23 14:00:00,21.92,21.92,21.91,21.92,38035.5276907001,6.722,6.722,6.7189,6.722,38035.5277
2005-08-23 14:05:00,21.92,21.94,21.92,21.93,33437.826541274815,6.722,6.7281,6.722,6.7251,33437.8265
2005-08-23 14:10:00,21.93,21.94,21.92,21.94,85684.43051201671,6.7251,6.7281,6.722,6.7281,85684.4305
2005-08-23 14:15:00,21.94,21.94,21.92,21.92,32392.89446185997,6.7281,6.7281,6.722,6.722,32392.8945
2005-08-23 14:20:00,21.92,21.97,21.92,21.94,99059.56112852664,6.722,6.7373,6.722,6.7281,99059.5611
2005-08-23 14:25:00,21.94,21.96,21.94,21.94,101567.39811912226,6.7281,6.7343,6.7281,6.7281,101567.3981
2005-08-23 14:30:00,21.95,21.95,21.92,21.93,56635.31870428422,6.7312,6.7312,6.722,6.7251,56635.3187
2005-08-23 14:35:00,21.94,21.99,21.94,21.98,63113.89759665621,6.7281,6.7435,6.7281,6.7404,63113.8976
2005-08-23 14:40:00,21.98,21.99,21.96,21.97,83594.56635318704,6.7404,6.7435,6.7343,6.7373,83594.5664
2005-08-23 14:45:00,21.97,21.98,21.93,21.93,28840.125391849528,6.7373,6.7404,6.7251,6.7251,28840.1254
2005-08-23 14:50:00,21.93,21.95,21.92,21.93,43051.20167189133,6.7251,6.7312,6.722,6.7251,43051.2017
2005-08-23 14:55:00,21.93,21.96,21.92,21.95,53709.50888192267,6.7251,6.7343,6.722,6.7312,53709.5089
2005-08-23 15:00:00,21.95,21.96,21.93,21.93,52037.61755485893,6.7312,6.7343,6.7251,6.7251,52037.6176
2005-08-23 15:05:00,21.94,21.94,21.91,21.91,165935.2142110763,6.7281,6.7281,6.7189,6.7189,165935.2142
2005-08-23 15:10:00,21.91,21.92,21.91,21.92,53918.49529780564,6.7189,6.722,6.7189,6.722,53918.4953
2005-08-23 15:15:00,21.92,21.92,21.88,21.88,85893.41692789969,6.722,6.722,6.7097,6.7097,85893.4169
2005-08-23 15:20:00,21.89,21.91,21.88,21.9,93625.91431556948,6.7128,6.7189,6.7097,6.7159,93625.9143
2005-08-23 15:25:00,21.9,21.91,21.89,21.9,59979.1013584117,6.7159,6.7189,6.7128,6.7159,59979.1014
2005-08-23 15:30:00,21.89,21.92,21.89,21.91,71264.36781609195,6.7128,6.722,6.7128,6.7189,71264.3678
2005-08-23 15:35:00,21.91,21.92,21.91,21.92,45141.065830721,6.7189,6.722,6.7189,6.722,45141.0658
2005-08-23 15:40:00,21.92,21.92,21.89,21.9,98014.6290491118,6.722,6.722,6.7128,6.7159,98014.629
2005-08-23 15:45:00,21.89,21.91,21.89,21.91,37826.54127481714,6.7128,6.7189,6.7128,6.7189,37826.5413
2005-08-23 15:50:00,21.91,21.91,21.89,21.9,83803.55276907001,6.7189,6.7189,6.7128,6.7159,83803.5528
2005-08-23 15:55:00,21.89,21.89,21.87,21.87,114524.55590386625,6.7128,6.7128,6.7067,6.7067,114524.5559
2005-08-24 09:30:00,21.75,21.84,21.75,21.79,154858.934169279,6.6699,6.6975,6.6699,6.6821,154858.9342
2005-08-24 09:35:00,21.78,21.82,21.77,21.79,107419.01776384536,6.6791,6.6913,6.676,6.6821,107419.0178
2005-08-24 09:40:00,21.81,21.82,21.78,21.81,50156.73981191222,6.6883,6.6913,6.6791,6.6883,50156.7398
2005-08-24 09:45:00,21.81,21.82,21.78,21.81,57471.26436781609,6.6883,6.6913,6.6791,6.6883,57471.2644
2005-08-24 09:50:00,21.81,21.81,21.78,21.79,53500.52246603971,6.6883,6.6883,6.6791,6.6821,53500.5225
2005-08-24 09:55:00,21.78,21.78,21.76,21.78,116405.43364681296,6.6791,6.6791,6.6729,6.6791,116405.4336
2005-08-24 10:00:00,21.78,21.81,21.76,21.78,66457.6802507837,6.6791,6.6883,6.6729,6.6791,66457.6803
2005-08-24 10:05:00,21.78,21.81,21.78,21.8,70219.43573667711,6.6791,6.6883,6.6791,6.6852,70219.4357
2005-08-24 10:10:00,21.8,21.81,21.77,21.77,20898.64158829676,6.6852,6.6883,6.676,6.676,20898.6416
2005-08-24 10:15:00,21.78,21.84,21.77,21.83,55590.38662486938,6.6791,6.6975,6.676,6.6944,55590.3866
2005-08-24 10:20:00,21.83,21.86,21.82,21.84,71055.38140020898,6.6944,6.7036,6.6913,6.6975,71055.3814
2005-08-24 10:25:00,21.84,21.86,21.84,21.84,19853.70950888192,6.6975,6.7036,6.6975,6.6975,19853.7095
2005-08-24 10:30:00,21.84,21.9,21.84,21.88,58725.18286311389,6.6975,6.7159,6.6975,6.7097,58725.1829
2005-08-24 10:35:00,21.87,21.91,21.86,21.88,57889.23719958203,6.7067,6.7189,6.7036,6.7097,57889.2372
2005-08-24 10:40:00,21.87,21.89,21.86,21.89,23824.451410658305,6.7067,6.7128,6.7036,6.7128,23824.4514
2005-08-24 10:45:00,21.89,21.92,21.88,21.92,56635.31870428422,6.7128,6.722,6.7097,6.722,56635.3187
2005-08-24 10:50:00,21.92,21.96,21.92,21.93,42842.21525600836,6.722,6.7343,6.722,6.7251,42842.2153
2005-08-24 10:55:00,21.93,21.93,21.91,21.91,78787.87878787878,6.7251,6.7251,6.7189,6.7189,78787.8788
2005-08-24 11:00:00,21.91,21.92,21.85,21.86,42633.22884012539,6.7189,6.722,6.7005,6.7036,42633.2288
2005-08-24 11:05:00,21.86,21.86,21.83,21.83,59979.1013584117,6.7036,6.7036,6.6944,6.6944,59979.1014
2005-08-24 11:10:00,21.83,21.84,21.81,21.83,26332.28840125392,6.6944,6.6975,6.6883,6.6944,26332.2884
2005-08-24 11:15:00,21.83,21.84,21.81,21.84,26332.28840125392,6.6944,6.6975,6.6883,6.6975,26332.2884
2005-08-24 11:20:00,21.84,21.87,21.84,21.87,21107.62800417973,6.6975,6.7067,6.6975,6.7067,21107.628
2005-08-24 11:25:00,21.86,21.87,21.85,21.85,36363.63636363636,6.7036,6.7067,6.7005,6.7005,36363.6364
2005-08-24 11:30:00,21.85,21.86,21.83,21.83,35318.70428422152,6.7005,6.7036,6.6944,6.6944,35318.7043
2005-08-24 11:35:00,21.83,21.83,21.81,21.81,35109.71786833856,6.6944,6.6944,6.6883,6.6883,35109.7179
2005-08-24 11:40:00,21.82,21.83,21.79,21.79,50783.69905956113,6.6913,6.6944,6.6821,6.6821,50783.6991
2005-08-24 11:45:00,21.79,21.82,21.79,21.82,30303.0303030303,6.6821,6.6913,6.6821,6.6913,30303.0303
2005-08-24 11:50:00,21.82,21.82,21.81,21.82,34691.74503657262,6.6913,6.6913,6.6883,6.6913,34691.745
2005-08-24 11:55:00,21.82,21.87,21.82,21.83,37199.58202716823,6.6913,6.7067,6.6913,6.6944,37199.582
2005-08-24 12:00:00,21.83,21.84,21.81,21.81,52873.5632183908,6.6944,6.6975,6.6883,6.6883,52873.5632
2005-08-24 12:05:00,21.82,21.83,21.81,21.83,16509.92685475444,6.6913,6.6944,6.6883,6.6944,16509.9269
2005-08-24 12:10:00,21.83,21.84,21.82,21.82,65412.74817136886,6.6944,6.6975,6.6913,6.6913,65412.7482
2005-08-24 12:15:00,21.82,21.83,21.82,21.83,24869.383490073145,6.6913,6.6944,6.6913,6.6944,24869.3835
2005-08-24 12:20:00,21.83,21.83,21.82,21.82,60815.04702194357,6.6944,6.6944,6.6913,6.6913,60815.047
2005-08-24 12:25:00,21.82,21.89,21.82,21.87,82758.62068965517,6.6913,6.7128,6.6913,6.7067,82758.6207
2005-08-24 12:30:00,21.87,21.87,21.83,21.84,19017.76384535005,6.7067,6.7067,6.6944,6.6975,19017.7638
2005-08-24 12:35:00,21.84,21.85,21.83,21.84,40543.36468129572,6.6975,6.7005,6.6944,6.6975,40543.3647
2005-08-24 12:40:00,21.84,21.85,21.84,21.85,15256.008359456637,6.6975,6.7005,6.6975,6.7005,15256.0084
2005-08-24 12:45:00,21.85,21.86,21.84,21.85,37199.58202716823,6.7005,6.7036,6.6975,6.7005,37199.582
2005-08-24 12:50:00,21.86,21.87,21.85,21.87,76280.04179728318,6.7036,6.7067,6.7005,6.7067,76280.0418
2005-08-24 12:55:00,21.88,21.89,21.86,21.86,34482.75862068965,6.7097,6.7128,6.7036,6.7036,34482.7586
2005-08-24 13:00:00,21.86,21.86,21.83,21.83,60815.04702194357,6.7036,6.7036,6.6944,6.6944,60815.047
2005-08-24 13:05:00,21.83,21.84,21.82,21.84,66666.66666666667,6.6944,6.6975,6.6913,6.6975,66666.6667
2005-08-24 13:10:00,21.84,21.85,21.82,21.82,44096.133751306166,6.6975,6.7005,6.6913,6.6913,44096.1338
2005-08-24 13:15:00,21.83,21.84,21.8,21.8,60397.07419017764,6.6944,6.6975,6.6852,6.6852,60397.0742
2005-08-24 13:20:00,21.8,21.83,21.8,21.83,59143.15569487983,6.6852,6.6944,6.6852,6.6944,59143.1557
2005-08-24 13:25:00,21.83,21.84,21.81,21.81,70428.42215256009,6.6944,6.6975,6.6883,6.6883,70428.4222
2005-08-24 13:30:00,21.82,21.84,21.82,21.83,58098.223615465,6.6913,6.6975,6.6913,6.6944,58098.2236
2005-08-24 13:35:00,21.83,21.83,21.82,21.82,31138.97596656217,6.6944,6.6944,6.6913,6.6913,31138.976
2005-08-24 13:40:00,21.82,21.83,21.8,21.81,140229.88505747126,6.6913,6.6944,6.6852,6.6883,140229.8851
2005-08-24 13:45:00,21.8,21.81,21.79,21.8,124973.87669801465,6.6852,6.6883,6.6821,6.6852,124973.8767
2005-08-24 13:50:00,21.8,21.81,21.77,21.8,50365.72622779519,6.6852,6.6883,6.676,6.6852,50365.7262
2005-08-24 13:55:00,21.8,21.81,21.79,21.79,30929.989550679205,6.6852,6.6883,6.6821,6.6821,30929.9896
2005-08-24 14:00:00,21.78,21.8,21.78,21.79,30303.0303030303,6.6791,6.6852,6.6791,6.6821,30303.0303
2005-08-24 14:05:00,21.79,21.8,21.79,21.8,14629.049111807732,6.6821,6.6852,6.6821,6.6852,14629.0491
2005-08-24 14:10:00,21.81,21.82,21.8,21.82,71682.34064785788,6.6883,6.6913,6.6852,6.6913,71682.3406
2005-08-24 14:15:00,21.82,21.82,21.78,21.78,57680.250783699055,6.6913,6.6913,6.6791,6.6791,57680.2508
2005-08-24 14:20:00,21.78,21.79,21.76,21.77,87147.3354231975,6.6791,6.6821,6.6729,6.676,87147.3354
2005-08-24 14:25:00,21.77,21.77,21.74,21.75,56217.345872518286,6.676,6.676,6.6668,6.6699,56217.3459
2005-08-24 14:30:00,21.74,21.75,21.69,21.7,138975.96656217345,6.6668,6.6699,6.6515,6.6545,138975.9666
2005-08-24 14:35:00,21.7,21.73,21.7,21.72,72727.27272727272,6.6545,6.6637,6.6545,6.6607,72727.2727
2005-08-24 14:40:00,21.72,21.72,21.69,21.71,95506.7920585162,6.6607,6.6607,6.6515,6.6576,95506.7921
2005-08-24 14:45:00,21.71,21.71,21.65,21.7,84012.53918495297,6.6576,6.6576,6.6392,6.6545,84012.5392
2005-08-24 14:50:00,21.69,21.69,21.67,21.67,90700.10449320794,6.6515,6.6515,6.6453,6.6453,90700.1045
2005-08-24 14:55:00,21.67,21.7,21.63,21.63,127690.7001044932,6.6453,6.6545,6.6331,6.6331,127690.7001
2005-08-24 15:00:00,21.64,21.64,21.54,21.59,248066.87565308253,6.6361,6.6361,6.6055,6.6208,248066.8757
2005-08-24 15:05:00,21.59,21.61,21.58,21.58,150679.20585161963,6.6208,6.6269,6.6177,6.6177,150679.2059
2005-08-24 15:10:00,21.58,21.59,21.39,21.46,355485.8934169279,6.6177,6.6208,6.5595,6.5809,355485.8934
2005-08-24 15:15:00,21.44,21.56,21.39,21.55,337931.0344827586,6.5748,6.6116,6.5595,6.6085,337931.0345
2005-08-24 15:20:00,21.55,21.55,21.51,21.52,304702.1943573668,6.6085,6.6085,6.5963,6.5993,304702.1944
2005-08-24 15:25:00,21.52,21.53,21.49,21.5,273145.24555903865,6.5993,6.6024,6.5901,6.5932,273145.2456
2005-08-24 15:30:00,21.5,21.52,21.49,21.52,214211.0762800418,6.5932,6.5993,6.5901,6.5993,214211.0763
2005-08-24 15:35:00,21.52,21.55,21.5,21.55,170532.91536050156,6.5993,6.6085,6.5932,6.6085,170532.9154
2005-08-24 15:40:00,21.54,21.55,21.52,21.53,212330.19853709507,6.6055,6.6085,6.5993,6.6024,212330.1985
2005-08-24 15:45:00,21.53,21.53,21.5,21.5,165935.2142110763,6.6024,6.6024,6.5932,6.5932,165935.2142
2005-08-24 15:50:00,21.51,21.52,21.49,21.49,250783.6990595612,6.5963,6.5993,6.5901,6.5901,250783.6991
2005-08-24 15:55:00,21.49,21.52,21.49,21.51,280459.7701149425,6.5901,6.5993,6.5901,6.5963,280459.7701
2005-08-25 09:30:00,21.48,21.49,21.46,21.48,205642.63322884013,6.5871,6.5901,6.5809,6.5871,205642.6332
2005-08-25 09:35:00,21.48,21.59,21.48,21.59,103030.30303030302,6.5871,6.6208,6.5871,6.6208,103030.303
2005-08-25 09:40:00,21.58,21.6,21.57,21.6,69174.50365726228,6.6177,6.6239,6.6147,6.6239,69174.5037
2005-08-25 09:45:00,21.61,21.69,21.61,21.68,83594.56635318704,6.6269,6.6515,6.6269,6.6484,83594.5664
2005-08-25 09:50:00,21.68,21.7,21.65,21.67,186415.8829676071,6.6484,6.6545,6.6392,6.6453,186415.883
2005-08-25 09:55:00,21.67,21.69,21.66,21.68,147753.3960292581,6.6453,6.6515,6.6423,6.6484,147753.396
2005-08-25 10:00:00,21.68,21.68,21.61,21.64,121212.1212121212,6.6484,6.6484,6.6269,6.6361,121212.1212
2005-08-25 10:05:00,21.65,21.68,21.64,21.68,76907.00104493208,6.6392,6.6484,6.6361,6.6484,76907.001
2005-08-25 10:10:00,21.67,21.69,21.66,21.67,54127.481713688605,6.6453,6.6515,6.6423,6.6453,54127.4817
2005-08-25 10:15:00,21.67,21.68,21.65,21.66,71264.36781609195,6.6453,6.6484,6.6392,6.6423,71264.3678
2005-08-25 10:20:00,21.66,21.7,21.66,21.7,53709.50888192267,6.6423,6.6545,6.6423,6.6545,53709.5089
2005-08-25 10:25:00,21.7,21.74,21.7,21.74,56426.33228840125,6.6545,6.6668,6.6545,6.6668,56426.3323
2005-08-25 10:30:00,21.73,21.77,21.72,21.72,76907.00104493208,6.6637,6.676,6.6607,6.6607,76907.001
2005-08-25 10:35:00,21.73,21.73,21.72,21.73,60188.08777429467,6.6637,6.6637,6.6607,6.6637,60188.0878
2005-08-25 10:40:00,21.73,21.76,21.73,21.75,102403.34378265412,6.6637,6.6729,6.6637,6.6699,102403.3438
2005-08-25 10:45:00,21.75,21.76,21.71,21.72,41379.31034482759,6.6699,6.6729,6.6576,6.6607,41379.3103
2005-08-25 10:50:00,21.71,21.74,21.71,21.74,53709.50888192267,6.6576,6.6668,6.6576,6.6668,53709.5089
2005-08-25 10:55:00,21.73,21.77,21.73,21.75,54336.46812957158,6.6637,6.676,6.6637,6.6699,54336.4681
2005-08-25 11:00:00,21.75,21.78,21.75,21.77,131243.46917450364,6.6699,6.6791,6.6699,6.676,131243.4692
2005-08-25 11:05:00,21.79,21.79,21.77,21.77,102612.33019853708,6.6821,6.6821,6.676,6.676,102612.3302
2005-08-25 11:10:00,21.77,21.78,21.74,21.78,108672.93625914316,6.676,6.6791,6.6668,6.6791,108672.9363
2005-08-25 11:15:00,21.78,21.79,21.77,21.78,137095.08881922674,6.6791,6.6821,6.676,6.6791,137095.0888
2005-08-25 11:20:00,21.78,21.79,21.77,21.79,30303.0303030303,6.6791,6.6821,6.676,6.6821,30303.0303
2005-08-25 11:25:00,21.79,21.79,21.77,21.78,43051.20167189133,6.6821,6.6821,6.676,6.6791,43051.2017
2005-08-25 11:30:00,21.78,21.78,21.75,21.75,63531.87042842215,6.6791,6.6791,6.6699,6.6699,63531.8704
2005-08-25 11:35:00,21.75,21.76,21.75,21.76,34064.78578892372,6.6699,6.6729,6.6699,6.6729,34064.7858
2005-08-25 11:40:00,21.76,21.76,21.75,21.76,56008.35945663532,6.6729,6.6729,6.6699,6.6729,56008.3595
2005-08-25 11:45:00,21.76,21.76,21.74,21.75,48902.82131661442,6.6729,6.6729,6.6668,6.6699,48902.8213
2005-08-25 11:50:00,21.75,21.76,21.74,21.76,43260.188087774295,6.6699,6.6729,6.6668,6.6729,43260.1881
2005-08-25 11:55:00,21.76,21.8,21.76,21.79,89028.2131661442,6.6729,6.6852,6.6729,6.6821,89028.2132
2005-08-25 12:00:00,21.79,21.8,21.77,21.78,100313.47962382445,6.6821,6.6852,6.676,6.6791,100313.4796
2005-08-25 12:05:00,21.78,21.79,21.77,21.79,39080.45977011494,6.6791,6.6821,6.676,6.6821,39080.4598
2005-08-25 12:10:00,21.79,21.79,21.77,21.78,301567.39811912226,6.6821,6.6821,6.676,6.6791,301567.3981
2005-08-25 12:15:00,21.78,21.78,21.77,21.77,94043.88714733542,6.6791,6.6791,6.676,6.676,94043.8871
2005-08-25 12:20:00,21.78,21.78,21.72,21.72,68547.54440961337,6.6791,6.6791,6.6607,6.6607,68547.5444
2005-08-25 12:25:00,21.72,21.75,21.71,21.75,76907.00104493208,6.6607,6.6699,6.6576,6.6699,76907.001
2005-08-25 12:30:00,21.75,21.77,21.75,21.76,72936.2591431557,6.6699,6.676,6.6699,6.6729,72936.2591
2005-08-25 12:35:00,21.76,21.77,21.75,21.75,101776.3845350052,6.6729,6.676,6.6699,6.6699,101776.3845
2005-08-25 12:40:00,21.76,21.77,21.75,21.77,22152.56008359457,6.6729,6.676,6.6699,6.676,22152.5601
2005-08-25 12:45:00,21.77,21.77,21.75,21.76,29676.0710553814,6.676,6.676,6.6699,6.6729,29676.0711
2005-08-25 12:50:00,21.76,21.77,21.75,21.77,24242.42424242424,6.6729,6.676,6.6699,6.676,24242.4242
2005-08-25 12:55:00,21.77,21.77,21.74,21.75,77742.94670846395,6.676,6.676,6.6668,6.6699,77742.9467
2005-08-25 13:00:00,21.75,21.76,21.74,21.75,28213.166144200623,6.6699,6.6729,6.6668,6.6699,28213.1661
2005-08-25 13:05:00,21.75,21.76,21.74,21.74,29258.098223615463,6.6699,6.6729,6.6668,6.6668,29258.0982
2005-08-25 13:10:00,21.74,21.75,21.71,21.72,72518.28631138976,6.6668,6.6699,6.6576,6.6607,72518.2863
2005-08-25 13:15:00,21.71,21.71,21.69,21.69,135841.17032392893,6.6576,6.6576,6.6515,6.6515,135841.1703
2005-08-25 13:20:00,21.69,21.7,21.68,21.7,34482.75862068965,6.6515,6.6545,6.6484,6.6545,34482.7586
2005-08-25 13:25:00,21.7,21.73,21.7,21.72,56008.35945663532,6.6545,6.6637,6.6545,6.6607,56008.3595
2005-08-25 13:30:00,21.72,21.72,21.69,21.71,49529.780564263325,6.6607,6.6607,6.6515,6.6576,49529.7806
2005-08-25 13:35:00,21.71,21.71,21.68,21.68,44514.1065830721,6.6576,6.6576,6.6484,6.6484,44514.1066
2005-08-25 13:40:00,21.68,21.71,21.68,21.7,52664.57680250784,6.6484,6.6576,6.6484,6.6545,52664.5768
2005-08-25 13:45:00,21.7,21.71,21.7,21.71,48693.834900731454,6.6545,6.6576,6.6545,6.6576,48693.8349
2005-08-25 13:50:00,21.71,21.72,21.7,21.71,36990.59561128527,6.6576,6.6607,6.6545,6.6576,36990.5956
2005-08-25 13:55:00,21.71,21.71,21.69,21.71,30929.989550679205,6.6576,6.6576,6.6515,6.6576,30929.9896
2005-08-25 14:00:00,21.7,21.7,21.63,21.69,131870.42842215256,6.6545,6.6545,6.6331,6.6515,131870.4284
2005-08-25 14:05:00,21.7,21.7,21.59,21.63,170950.8881922675,6.6545,6.6545,6.6208,6.6331,170950.8882
2005-08-25 14:10:00,21.64,21.64,21.57,21.59,145036.57262277952,6.6361,6.6361,6.6147,6.6208,145036.5726
2005-08-25 14:15:00,21.58,21.61,21.58,21.59,82340.64785788923,6.6177,6.6269,6.6177,6.6208,82340.6479
2005-08-25 14:20:00,21.59,21.62,21.57,21.62,87356.32183908045,6.6208,6.63,6.6147,6.63,87356.3218
2005-08-25 14:25:00,21.62,21.63,21.6,21.62,44305.12016718913,6.63,6.6331,6.6239,6.63,44305.1202
2005-08-25 14:30:00,21.62,21.69,21.62,21.64,149216.30094043887,6.63,6.6515,6.63,6.6361,149216.3009
2005-08-25 14:35:00,21.65,21.65,21.62,21.65,65621.73458725182,6.6392,6.6392,6.63,6.6392,65621.7346
2005-08-25 14:40:00,21.65,21.67,21.65,21.67,37408.5684430512,6.6392,6.6453,6.6392,6.6453,37408.5684
2005-08-25 14:45:00,21.67,21.68,21.66,21.67,51619.644723093,6.6453,6.6484,6.6423,6.6453,51619.6447
2005-08-25 14:50:00,21.67,21.67,21.65,21.66,25705.329153605016,6.6453,6.6453,6.6392,6.6423,25705.3292
2005-08-25 14:55:00,21.66,21.7,21.66,21.69,112643.67816091952,6.6423,6.6545,6.6423,6.6515,112643.6782
2005-08-25 15:00:00,21.7,21.7,21.68,21.68,91327.06374085684,6.6545,6.6545,6.6484,6.6484,91327.0637
2005-08-25 15:05:00,21.68,21.69,21.66,21.68,48275.86206896552,6.6484,6.6515,6.6423,6.6484,48275.8621
2005-08-25 15:10:00,21.69,21.69,21.67,21.67,49320.79414838035,6.6515,6.6515,6.6453,6.6453,49320.7941
2005-08-25 15:15:00,21.67,21.67,21.65,21.66,124973.87669801465,6.6453,6.6453,6.6392,6.6423,124973.8767
2005-08-25 15:20:00,21.63,21.64,21.58,21.61,282549.6342737722,6.6331,6.6361,6.6177,6.6269,282549.6343
2005-08-25 15:25:00,21.61,21.62,21.58,21.58,94670.84639498431,6.6269,6.63,6.6177,6.6177,94670.8464
2005-08-25 15:30:00,21.58,21.59,21.56,21.59,111389.75966562174,6.6177,6.6208,6.6116,6.6208,111389.7597
2005-08-25 15:35:00,21.59,21.62,21.59,21.62,79205.85161964472,6.6208,6.63,6.6208,6.63,79205.8516
2005-08-25 15:40:00,21.61,21.62,21.6,21.61,91954.02298850576,6.6269,6.63,6.6239,6.6269,91954.023
2005-08-25 15:45:00,21.6,21.62,21.6,21.6,81713.68861024034,6.6239,6.63,6.6239,6.6239,81713.6886
2005-08-25 15:50:00,21.6,21.61,21.59,21.61,101149.42528735632,6.6239,6.6269,6.6208,6.6269,101149.4253
2005-08-25 15:55:00,21.61,21.61,21.6,21.6,140647.8578892372,6.6269,6.6269,6.6239,6.6239,140647.8579
2005-08-26 09:30:00,21.49,21.6,21.48,21.6,163009.40438871473,6.5901,6.6239,6.5871,6.6239,163009.4044
2005-08-26 09:35:00,21.59,21.59,21.48,21.5,45141.065830721,6.6208,6.6208,6.5871,6.5932,45141.0658
2005-08-26 09:40:00,21.51,21.53,21.5,21.51,64158.82967607105,6.5963,6.6024,6.5932,6.5963,64158.8297
2005-08-26 09:45:00,21.52,21.53,21.44,21.44,95506.7920585162,6.5993,6.6024,6.5748,6.5748,95506.7921
2005-08-26 09:50:00,21.44,21.48,21.41,21.45,157993.73040752352,6.5748,6.5871,6.5656,6.5779,157993.7304
2005-08-26 09:55:00,21.44,21.48,21.44,21.48,56426.33228840125,6.5748,6.5871,6.5748,6.5871,56426.3323
2005-08-26 10:00:00,21.48,21.48,21.4,21.4,142110.76280041796,6.5871,6.5871,6.5625,6.5625,142110.7628
2005-08-26 10:05:00,21.4,21.48,21.4,21.47,49320.79414838035,6.5625,6.5871,6.5625,6.584,49320.7941
2005-08-26 10:10:00,21.47,21.51,21.47,21.5,131661.4420062696,6.584,6.5963,6.584,6.5932,131661.442
2005-08-26 10:15:00,21.5,21.51,21.49,21.49,50365.72622779519,6.5932,6.5963,6.5901,6.5901,50365.7262
2005-08-26 10:20:00,21.49,21.54,21.49,21.53,132288.40125391848,6.5901,6.6055,6.5901,6.6024,132288.4013
2005-08-26 10:25:00,21.53,21.55,21.51,21.54,146081.50470219436,6.6024,6.6085,6.5963,6.6055,146081.5047
2005-08-26 10:30:00,21.54,21.55,21.53,21.53,113688.61024033435,6.6055,6.6085,6.6024,6.6024,113688.6102
2005-08-26 10:35:00,21.53,21.55,21.53,21.55,153814.00208986417,6.6024,6.6085,6.6024,6.6085,153814.0021
2005-08-26 10:40:00,21.55,21.56,21.52,21.53,39916.40543364681,6.6085,6.6116,6.5993,6.6024,39916.4054
2005-08-26 10:45:00,21.53,21.54,21.51,21.53,35945.66353187043,6.6024,6.6055,6.5963,6.6024,35945.6635
2005-08-26 10:50:00,21.53,21.54,21.51,21.54,32392.89446185997,6.6024,6.6055,6.5963,6.6055,32392.8945
2005-08-26 10:55:00,21.54,21.55,21.53,21.55,39080.45977011494,6.6055,6.6085,6.6024,6.6085,39080.4598
2005-08-26 11:00:00,21.55,21.55,21.53,21.53,126018.80877742948,6.6085,6.6085,6.6024,6.6024,126018.8088
2005-08-26 11:05:00,21.53,21.53,21.51,21.51,47230.92998955068,6.6024,6.6024,6.5963,6.5963,47230.93
2005-08-26 11:10:00,21.51,21.52,21.5,21.51,26959.24764890282,6.5963,6.5993,6.5932,6.5963,26959.2476
2005-08-26 11:15:00,21.52,21.53,21.5,21.53,17972.831765935214,6.5993,6.6024,6.5932,6.6024,17972.8318
2005-08-26 11:20:00,21.52,21.53,21.49,21.5,31556.948798328107,6.5993,6.6024,6.5901,6.5932,31556.9488
2005-08-26 11:25:00,21.5,21.5,21.47,21.48,26332.28840125392,6.5932,6.5932,6.584,6.5871,26332.2884
2005-08-26 11:30:00,21.46,21.49,21.46,21.46,26541.274817136884,6.5809,6.5901,6.5809,6.5809,26541.2748
2005-08-26 11:35:00,21.46,21.47,21.42,21.44,52246.6039707419,6.5809,6.584,6.5687,6.5748,52246.604
2005-08-26 11:40:00,21.44,21.46,21.43,21.46,43887.14733542319,6.5748,6.5809,6.5717,6.5809,43887.1473
2005-08-26 11:45:00,21.45,21.46,21.44,21.44,50783.69905956113,6.5779,6.5809,6.5748,6.5748,50783.6991
2005-08-26 11:50:00,21.44,21.46,21.43,21.44,33437.826541274815,6.5748,6.5809,6.5717,6.5748,33437.8265
2005-08-26 11:55:00,21.44,21.46,21.44,21.45,33437.826541274815,6.5748,6.5809,6.5748,6.5779,33437.8265
2005-08-26 12:00:00,21.45,21.47,21.44,21.46,48902.82131661442,6.5779,6.584,6.5748,6.5809,48902.8213
2005-08-26 12:05:00,21.46,21.47,21.41,21.42,71891.32706374086,6.5809,6.584,6.5656,6.5687,71891.3271
2005-08-26 12:10:00,21.42,21.45,21.42,21.45,27377.220480668755,6.5687,6.5779,6.5687,6.5779,27377.2205
2005-08-26 12:15:00,21.45,21.46,21.45,21.45,49320.79414838035,6.5779,6.5809,6.5779,6.5779,49320.7941
2005-08-26 12:20:00,21.45,21.47,21.45,21.46,17345.87251828631,6.5779,6.584,6.5779,6.5809,17345.8725
2005-08-26 12:25:00,21.46,21.46,21.45,21.46,20062.69592476489,6.5809,6.5809,6.5779,6.5809,20062.6959
2005-08-26 12:30:00,21.46,21.47,21.45,21.46,73563.2183908046,6.5809,6.584,6.5779,6.5809,73563.2184
2005-08-26 12:35:00,21.46,21.46,21.44,21.45,25705.329153605016,6.5809,6.5809,6.5748,6.5779,25705.3292
2005-08-26 12:40:00,21.45,21.46,21.44,21.45,27586.206896551725,6.5779,6.5809,6.5748,6.5779,27586.2069
2005-08-26 12:45:00,21.46,21.46,21.45,21.45,26750.261233019854,6.5809,6.5809,6.5779,6.5779,26750.2612
2005-08-26 12:50:00,21.45,21.46,21.42,21.42,43678.16091954023,6.5779,6.5809,6.5687,6.5687,43678.1609
2005-08-26 12:55:00,21.43,21.43,21.42,21.42,17763.845350052245,6.5717,6.5717,6.5687,6.5687,17763.8454
2005-08-26 13:00:00,21.42,21.46,21.42,21.46,56635.31870428422,6.5687,6.5809,6.5687,6.5809,56635.3187
2005-08-26 13:05:00,21.46,21.47,21.46,21.47,25705.329153605016,6.5809,6.584,6.5809,6.584,25705.3292
2005-08-26 13:10:00,21.47,21.48,21.46,21.46,44305.12016718913,6.584,6.5871,6.5809,6.5809,44305.1202
2005-08-26 13:15:00,21.45,21.46,21.44,21.45,39916.40543364681,6.5779,6.5809,6.5748,6.5779,39916.4054
2005-08-26 13:20:00,21.45,21.45,21.44,21.44,28004.17972831766,6.5779,6.5779,6.5748,6.5748,28004.1797
2005-08-26 13:25:00,21.44,21.44,21.42,21.42,55381.400208986415,6.5748,6.5748,6.5687,6.5687,55381.4002
2005-08-26 13:30:00,21.42,21.44,21.42,21.44,15256.008359456637,6.5687,6.5748,6.5687,6.5748,15256.0084
2005-08-26 13:35:00,21.44,21.44,21.42,21.42,15673.98119122257,6.5748,6.5748,6.5687,6.5687,15673.9812
2005-08-26 13:40:00,21.42,21.44,21.42,21.43,22570.5329153605,6.5687,6.5748,6.5687,6.5717,22570.5329
2005-08-26 13:45:00,21.43,21.43,21.42,21.43,29676.0710553814,6.5717,6.5717,6.5687,6.5717,29676.0711
2005-08-26 13:50:00,21.42,21.44,21.42,21.43,34691.74503657262,6.5687,6.5748,6.5687,6.5717,34691.745
2005-08-26 13:55:00,21.43,21.45,21.42,21.44,18808.777429467085,6.5717,6.5779,6.5687,6.5748,18808.7774
2005-08-26 14:00:00,21.44,21.44,21.41,21.42,37826.54127481714,6.5748,6.5748,6.5656,6.5687,37826.5413
2005-08-26 14:05:00,21.42,21.44,21.42,21.43,18808.777429467085,6.5687,6.5748,6.5687,6.5717,18808.7774
2005-08-26 14:10:00,21.44,21.44,21.43,21.43,32183.90804597701,6.5748,6.5748,6.5717,6.5717,32183.908
2005-08-26 14:15:00,21.42,21.45,21.42,21.44,30094.04388714733,6.5687,6.5779,6.5687,6.5748,30094.0439
2005-08-26 14:20:00,21.44,21.49,21.44,21.48,64158.82967607105,6.5748,6.5901,6.5748,6.5871,64158.8297
2005-08-26 14:25:00,21.48,21.55,21.48,21.51,111180.77324973876,6.5871,6.6085,6.5871,6.5963,111180.7732
2005-08-26 14:30:00,21.51,21.51,21.47,21.48,69174.50365726228,6.5963,6.5963,6.584,6.5871,69174.5037
2005-08-26 14:35:00,21.48,21.49,21.47,21.47,33855.799373040754,6.5871,6.5901,6.584,6.584,33855.7994
2005-08-26 14:40:00,21.47,21.48,21.47,21.48,39289.44618599791,6.584,6.5871,6.584,6.5871,39289.4462
2005-08-26 14:45:00,21.48,21.48,21.47,21.47,45350.05224660397,6.5871,6.5871,6.584,6.584,45350.0522
2005-08-26 14:50:00,21.47,21.48,21.47,21.48,38035.5276907001,6.584,6.5871,6.584,6.5871,38035.5277
2005-08-26 14:55:00,21.48,21.48,21.47,21.48,45768.0250783699,6.5871,6.5871,6.584,6.5871,45768.0251
2005-08-26 15:00:00,21.48,21.48,21.47,21.48,44305.12016718913,6.5871,6.5871,6.584,6.5871,44305.1202
2005-08-26 15:05:00,21.48,21.49,21.47,21.48,106374.08568443052,6.5871,6.5901,6.584,6.5871,106374.0857
2005-08-26 15:10:00,21.49,21.49,21.46,21.48,54336.46812957158,6.5901,6.5901,6.5809,6.5871,54336.4681
2005-08-26 15:15:00,21.47,21.47,21.44,21.45,53709.50888192267,6.584,6.584,6.5748,6.5779,53709.5089
2005-08-26 15:20:00,21.45,21.46,21.44,21.45,48066.87565308255,6.5779,6.5809,6.5748,6.5779,48066.8757
2005-08-26 15:25:00,21.45,21.48,21.45,21.45,42842.21525600836,6.5779,6.5871,6.5779,6.5779,42842.2153
2005-08-26 15:30:00,21.45,21.47,21.45,21.46,72309.29989550679,6.5779,6.584,6.5779,6.5809,72309.2999
2005-08-26 15:35:00,21.45,21.46,21.44,21.46,70637.40856844305,6.5779,6.5809,6.5748,6.5809,70637.4086
2005-08-26 15:40:00,21.46,21.46,21.43,21.43,109299.89550679206,6.5809,6.5809,6.5717,6.5717,109299.8955
2005-08-26 15:45:00,21.43,21.44,21.4,21.41,71473.35423197492,6.5717,6.5748,6.5625,6.5656,71473.3542
2005-08-26 15:50:00,21.41,21.45,21.41,21.45,113897.59665621734,6.5656,6.5779,6.5656,6.5779,113897.5967
2005-08-26 15:55:00,21.45,21.45,21.4,21.41,190595.61128526644,6.5779,6.5779,6.5625,6.5656,190595.6113
2005-08-29 09:30:00,21.27,21.38,21.26,21.31,258725.18286311388,6.5227,6.5564,6.5196,6.5349,258725.1829
2005-08-29 09:35:00,21.31,21.32,21.27,21.3,110971.7868338558,6.5349,6.538,6.5227,6.5319,110971.7868
2005-08-29 09:40:00,21.3,21.32,21.29,21.31,111389.75966562174,6.5319,6.538,6.5288,6.5349,111389.7597
2005-08-29 09:45:00,21.31,21.34,21.31,21.33,45977.01149425288,6.5349,6.5441,6.5349,6.5411,45977.0115
2005-08-29 09:50:00,21.33,21.37,21.31,21.37,136886.10240334377,6.5411,6.5533,6.5349,6.5533,136886.1024
2005-08-29 09:55:00,21.37,21.48,21.37,21.47,145454.54545454544,6.5533,6.5871,6.5533,6.584,145454.5455
2005-08-29 10:00:00,21.46,21.48,21.44,21.46,108463.94984326018,6.5809,6.5871,6.5748,6.5809,108463.9498
2005-08-29 10:05:00,21.45,21.46,21.43,21.45,146917.45036572622,6.5779,6.5809,6.5717,6.5779,146917.4504
2005-08-29 10:10:00,21.44,21.48,21.44,21.48,114524.55590386625,6.5748,6.5871,6.5748,6.5871,114524.5559
2005-08-29 10:15:00,21.48,21.5,21.47,21.5,103239.289446186,6.5871,6.5932,6.584,6.5932,103239.2894
2005-08-29 10:20:00,21.5,21.55,21.5,21.55,72936.2591431557,6.5932,6.6085,6.5932,6.6085,72936.2591
2005-08-29 10:25:00,21.56,21.59,21.54,21.54,101567.39811912226,6.6116,6.6208,6.6055,6.6055,101567.3981
2005-08-29 10:30:00,21.53,21.54,21.5,21.51,113270.63740856844,6.6024,6.6055,6.5932,6.5963,113270.6374
2005-08-29 10:35:00,21.51,21.52,21.49,21.5,49111.807732497386,6.5963,6.5993,6.5901,6.5932,49111.8077
2005-08-29 10:40:00,21.5,21.51,21.47,21.48,18808.777429467085,6.5932,6.5963,6.584,6.5871,18808.7774
2005-08-29 10:45:00,21.47,21.48,21.46,21.46,80668.7565308255,6.584,6.5871,6.5809,6.5809,80668.7565
2005-08-29 10:50:00,21.46,21.47,21.43,21.43,44305.12016718913,6.5809,6.584,6.5717,6.5717,44305.1202
2005-08-29 10:55:00,21.43,21.46,21.43,21.46,42633.22884012539,6.5717,6.5809,6.5717,6.5809,42633.2288
2005-08-29 11:00:00,21.46,21.48,21.46,21.46,101567.39811912226,6.5809,6.5871,6.5809,6.5809,101567.3981
2005-08-29 11:05:00,21.46,21.51,21.46,21.51,109508.88192267502,6.5809,6.5963,6.5809,6.5963,109508.8819
2005-08-29 11:10:00,21.5,21.51,21.48,21.48,41588.29676071055,6.5932,6.5963,6.5871,6.5871,41588.2968
2005-08-29 11:15:00,21.48,21.48,21.47,21.48,19853.70950888192,6.5871,6.5871,6.584,6.5871,19853.7095
2005-08-29 11:20:00,21.48,21.48,21.46,21.47,58934.16927899687,6.5871,6.5871,6.5809,6.584,58934.1693
2005-08-29 11:25:00,21.47,21.49,21.46,21.46,141274.8171368861,6.584,6.5901,6.5809,6.5809,141274.8171
2005-08-29 11:30:00,21.47,21.49,21.46,21.48,48693.834900731454,6.584,6.5901,6.5809,6.5871,48693.8349
2005-08-29 11:35:00,21.48,21.51,21.48,21.51,31974.92163009404,6.5871,6.5963,6.5871,6.5963,31974.9216
2005-08-29 11:40:00,21.51,21.51,21.49,21.49,23406.478578892373,6.5963,6.5963,6.5901,6.5901,23406.4786
2005-08-29 11:45:00,21.5,21.5,21.48,21.49,20062.69592476489,6.5932,6.5932,6.5871,6.5901,20062.6959
2005-08-29 11:50:00,21.49,21.51,21.49,21.5,34064.78578892372,6.5901,6.5963,6.5901,6.5932,34064.7858
2005-08-29 11:55:00,21.5,21.5,21.47,21.47,25287.35632183908,6.5932,6.5932,6.584,6.584,25287.3563
2005-08-29 12:00:00,21.46,21.47,21.44,21.45,80041.7972831766,6.5809,6.584,6.5748,6.5779,80041.7973
2005-08-29 12:05:00,21.45,21.46,21.45,21.46,38871.47335423197,6.5779,6.5809,6.5779,6.5809,38871.4734
2005-08-29 12:10:00,21.46,21.46,21.45,21.46,27377.220480668755,6.5809,6.5809,6.5779,6.5809,27377.2205
2005-08-29 12:15:00,21.46,21.48,21.46,21.48,131243.46917450364,6.5809,6.5871,6.5809,6.5871,131243.4692
2005-08-29 12:20:00,21.48,21.48,21.46,21.47,13166.14420062696,6.5871,6.5871,6.5809,6.584,13166.1442
2005-08-29 12:25:00,21.47,21.48,21.46,21.48,71891.32706374086,6.584,6.5871,6.5809,6.5871,71891.3271
2005-08-29 12:30:00,21.48,21.48,21.48,21.48,46185.99791013584,6.5871,6.5871,6.5871,6.5871,46185.9979
2005-08-29 12:35:00,21.48,21.49,21.48,21.49,14211.076280041796,6.5871,6.5901,6.5871,6.5901,14211.0763
2005-08-29 12:40:00,21.48,21.5,21.48,21.5,20898.64158829676,6.5871,6.5932,6.5871,6.5932,20898.6416
2005-08-29 12:45:00,21.5,21.5,21.49,21.5,25078.36990595611,6.5932,6.5932,6.5901,6.5932,25078.3699
2005-08-29 12:50:00,21.5,21.51,21.5,21.51,47648.90282131661,6.5932,6.5963,6.5932,6.5963,47648.9028
2005-08-29 12:55:00,21.51,21.53,21.51,21.53,88192.26750261233,6.5963,6.6024,6.5963,6.6024,88192.2675
2005-08-29 13:00:00,21.52,21.59,21.52,21.58,64994.77533960292,6.5993,6.6208,6.5993,6.6177,64994.7753
2005-08-29 13:05:00,21.58,21.6,21.57,21.57,36363.63636363636,6.6177,6.6239,6.6147,6.6147,36363.6364
2005-08-29 13:10:00,21.58,21.6,21.57,21.6,211076.2800417973,6.6177,6.6239,6.6147,6.6239,211076.28
2005-08-29 13:15:00,21.6,21.64,21.6,21.6,250783.6990595612,6.6239,6.6361,6.6239,6.6239,250783.6991
2005-08-29 13:20:00,21.61,21.64,21.61,21.62,34691.74503657262,6.6269,6.6361,6.6269,6.63,34691.745
2005-08-29 13:25:00,21.63,21.63,21.62,21.62,18181.81818181818,6.6331,6.6331,6.63,6.63,18181.8182
2005-08-29 13:30:00,21.62,21.62,21.6,21.6,31765.93521421108,6.63,6.63,6.6239,6.6239,31765.9352
2005-08-29 13:35:00,21.61,21.62,21.6,21.62,63322.88401253918,6.6269,6.63,6.6239,6.63,63322.884
2005-08-29 13:40:00,21.62,21.65,21.62,21.65,91745.03657262278,6.63,6.6392,6.63,6.6392,91745.0366
2005-08-29 13:45:00,21.65,21.7,21.65,21.7,48275.86206896552,6.6392,6.6545,6.6392,6.6545,48275.8621
2005-08-29 13:50:00,21.7,21.72,21.69,21.69,67084.6394984326,6.6545,6.6607,6.6515,6.6515,67084.6395
2005-08-29 13:55:00,21.7,21.72,21.68,21.72,44932.07941483804,6.6545,6.6607,6.6484,6.6607,44932.0794
2005-08-29 14:00:00,21.72,21.72,21.69,21.69,40543.36468129572,6.6607,6.6607,6.6515,6.6515,40543.3647
2005-08-29 14:05:00,21.69,21.7,21.69,21.69,25078.36990595611,6.6515,6.6545,6.6515,6.6515,25078.3699
2005-08-29 14:10:00,21.68,21.69,21.68,21.68,58307.21003134796,6.6484,6.6515,6.6484,6.6484,58307.21
2005-08-29 14:15:00,21.68,21.68,21.65,21.66,73772.20480668756,6.6484,6.6484,6.6392,6.6423,73772.2048
2005-08-29 14:20:00,21.67,21.67,21.65,21.67,26332.28840125392,6.6453,6.6453,6.6392,6.6453,26332.2884
2005-08-29 14:25:00,21.67,21.68,21.65,21.65,267084.6394984326,6.6453,6.6484,6.6392,6.6392,267084.6395
2005-08-29 14:30:00,21.65,21.67,21.65,21.66,50574.71264367816,6.6392,6.6453,6.6392,6.6423,50574.7126
2005-08-29 14:35:00,21.65,21.65,21.63,21.63,37199.58202716823,6.6392,6.6392,6.6331,6.6331,37199.582
2005-08-29 14:40:00,21.63,21.66,21.63,21.66,53500.52246603971,6.6331,6.6423,6.6331,6.6423,53500.5225
2005-08-29 14:45:00,21.66,21.66,21.65,21.65,22152.56008359457,6.6423,6.6423,6.6392,6.6392,22152.5601
2005-08-29 14:50:00,21.65,21.65,21.64,21.65,62695.92476489028,6.6392,6.6392,6.6361,6.6392,62695.9248
2005-08-29 14:55:00,21.65,21.65,21.63,21.63,55590.38662486938,6.6392,6.6392,6.6331,6.6331,55590.3866
2005-08-29 15:00:00,21.63,21.65,21.6,21.63,120585.16196447233,6.6331,6.6392,6.6239,6.6331,120585.162
2005-08-29 15:05:00,21.63,21.64,21.58,21.62,179728.31765935215,6.6331,6.6361,6.6177,6.63,179728.3177
2005-08-29 15:10:00,21.61,21.62,21.6,21.61,14629.049111807732,6.6269,6.63,6.6239,6.6269,14629.0491
2005-08-29 15:15:00,21.61,21.63,21.61,21.62,43051.20167189133,6.6269,6.6331,6.6269,6.63,43051.2017
2005-08-29 15:20:00,21.62,21.62,21.6,21.6,49947.75339602926,6.63,6.63,6.6239,6.6239,49947.7534
2005-08-29 15:25:00,21.6,21.61,21.59,21.6,68129.57157784744,6.6239,6.6269,6.6208,6.6239,68129.5716
2005-08-29 15:30:00,21.6,21.61,21.59,21.59,104075.23510971786,6.6239,6.6269,6.6208,6.6208,104075.2351
2005-08-29 15:35:00,21.59,21.59,21.57,21.57,98432.60188087774,6.6208,6.6208,6.6147,6.6147,98432.6019
2005-08-29 15:40:00,21.57,21.61,21.57,21.59,140647.8578892372,6.6147,6.6269,6.6147,6.6208,140647.8579
2005-08-29 15:45:00,21.59,21.59,21.57,21.57,100940.43887147336,6.6208,6.6208,6.6147,6.6147,100940.4389
2005-08-29 15:50:00,21.57,21.59,21.57,21.58,147335.42319749217,6.6147,6.6208,6.6147,6.6177,147335.4232
2005-08-29 15:55:00,21.58,21.59,21.57,21.59,218181.81818181812,6.6177,6.6208,6.6147,6.6208,218181.8182
2005-08-30 09:30:00,21.59,21.59,21.48,21.49,306165.09926854755,6.6208,6.6208,6.5871,6.5901,306165.0993
2005-08-30 09:35:00,21.49,21.51,21.48,21.49,96133.7513061651,6.5901,6.5963,6.5871,6.5901,96133.7513
2005-08-30 09:40:00,21.48,21.59,21.48,21.56,105747.1264367816,6.5871,6.6208,6.5871,6.6116,105747.1264
2005-08-30 09:45:00,21.57,21.59,21.55,21.56,337513.06165099266,6.6147,6.6208,6.6085,6.6116,337513.0617
2005-08-30 09:50:00,21.56,21.58,21.53,21.58,149634.2737722048,6.6116,6.6177,6.6024,6.6177,149634.2738
2005-08-30 09:55:00,21.57,21.57,21.48,21.53,179101.35841170323,6.6147,6.6147,6.5871,6.6024,179101.3584
2005-08-30 10:00:00,21.53,21.57,21.48,21.51,138557.99373040753,6.6024,6.6147,6.5871,6.5963,138557.9937
2005-08-30 10:05:00,21.51,21.51,21.45,21.45,83385.57993730408,6.5963,6.5963,6.5779,6.5779,83385.5799
2005-08-30 10:10:00,21.45,21.48,21.42,21.45,118077.32497387668,6.5779,6.5871,6.5687,6.5779,118077.325
2005-08-30 10:15:00,21.44,21.48,21.41,21.41,110135.84117032393,6.5748,6.5871,6.5656,6.5656,110135.8412
2005-08-30 10:20:00,21.42,21.47,21.41,21.46,84221.52560083594,6.5687,6.584,6.5656,6.5809,84221.5256
2005-08-30 10:25:00,21.46,21.47,21.44,21.44,127063.7408568443,6.5809,6.584,6.5748,6.5748,127063.7409
2005-08-30 10:30:00,21.44,21.44,21.4,21.44,105329.15360501569,6.5748,6.5748,6.5625,6.5748,105329.1536
2005-08-30 10:35:00,21.44,21.44,21.33,21.34,113688.61024033435,6.5748,6.5748,6.5411,6.5441,113688.6102
2005-08-30 10:40:00,21.34,21.37,21.29,21.31,192476.4890282132,6.5441,6.5533,6.5288,6.5349,192476.489
2005-08-30 10:45:00,21.3,21.37,21.3,21.35,77742.94670846395,6.5319,6.5533,6.5319,6.5472,77742.9467
2005-08-30 10:50:00,21.36,21.37,21.34,21.35,77533.96029258097,6.5503,6.5533,6.5441,6.5472,77533.9603
2005-08-30 10:55:00,21.34,21.36,21.32,21.35,45977.01149425288,6.5441,6.5503,6.538,6.5472,45977.0115
2005-08-30 11:00:00,21.34,21.35,21.3,21.3,158411.70323928943,6.5441,6.5472,6.5319,6.5319,158411.7032
2005-08-30 11:05:00,21.31,21.34,21.3,21.31,73563.2183908046,6.5349,6.5441,6.5319,6.5349,73563.2184
2005-08-30 11:10:00,21.31,21.33,21.3,21.33,40752.35109717868,6.5349,6.5411,6.5319,6.5411,40752.3511
2005-08-30 11:15:00,21.34,21.35,21.31,21.34,84848.48484848485,6.5441,6.5472,6.5349,6.5441,84848.4848
2005-08-30 11:20:00,21.34,21.37,21.33,21.37,69801.46290491118,6.5441,6.5533,6.5411,6.5533,69801.4629
2005-08-30 11:25:00,21.37,21.45,21.37,21.44,123928.94461859978,6.5533,6.5779,6.5533,6.5748,123928.9446
2005-08-30 11:30:00,21.44,21.51,21.44,21.48,203970.7419017764,6.5748,6.5963,6.5748,6.5871,203970.7419
2005-08-30 11:35:00,21.48,21.48,21.43,21.47,212957.157784744,6.5871,6.5871,6.5717,6.584,212957.1578
2005-08-30 11:40:00,21.47,21.47,21.43,21.45,104702.19435736677,6.584,6.584,6.5717,6.5779,104702.1944
2005-08-30 11:45:00,21.45,21.47,21.44,21.45,50574.71264367816,6.5779,6.584,6.5748,6.5779,50574.7126
2005-08-30 11:50:00,21.45,21.45,21.43,21.44,42424.24242424242,6.5779,6.5779,6.5717,6.5748,42424.2424
2005-08-30 11:55:00,21.44,21.45,21.43,21.43,35945.66353187043,6.5748,6.5779,6.5717,6.5717,35945.6635
2005-08-30 12:00:00,21.43,21.45,21.4,21.45,82967.60710553813,6.5717,6.5779,6.5625,6.5779,82967.6071
2005-08-30 12:05:00,21.45,21.46,21.42,21.45,35318.70428422152,6.5779,6.5809,6.5687,6.5779,35318.7043
2005-08-30 12:10:00,21.46,21.51,21.46,21.49,146708.46394984325,6.5809,6.5963,6.5809,6.5901,146708.4639
2005-08-30 12:15:00,21.49,21.5,21.46,21.48,79205.85161964472,6.5901,6.5932,6.5809,6.5871,79205.8516
2005-08-30 12:20:00,21.48,21.53,21.48,21.5,55381.400208986415,6.5871,6.6024,6.5871,6.5932,55381.4002
2005-08-30 12:25:00,21.5,21.53,21.47,21.48,175339.60292580983,6.5932,6.6024,6.584,6.5871,175339.6029
2005-08-30 12:30:00,21.48,21.51,21.48,21.5,26541.274817136884,6.5871,6.5963,6.5871,6.5932,26541.2748
2005-08-30 12:35:00,21.49,21.5,21.49,21.49,8986.415882967607,6.5901,6.5932,6.5901,6.5901,8986.4159
2005-08-30 12:40:00,21.49,21.5,21.47,21.48,103657.26227795192,6.5901,6.5932,6.584,6.5871,103657.2623
2005-08-30 12:45:00,21.48,21.51,21.48,21.51,28213.166144200623,6.5871,6.5963,6.5871,6.5963,28213.1661
2005-08-30 12:50:00,21.5,21.5,21.47,21.48,39080.45977011494,6.5932,6.5932,6.584,6.5871,39080.4598
2005-08-30 12:55:00,21.48,21.48,21.47,21.47,42633.22884012539,6.5871,6.5871,6.584,6.584,42633.2288
2005-08-30 13:00:00,21.47,21.47,21.45,21.46,56008.35945663532,6.584,6.584,6.5779,6.5809,56008.3595
2005-08-30 13:05:00,21.46,21.47,21.46,21.46,48902.82131661442,6.5809,6.584,6.5809,6.5809,48902.8213
2005-08-30 13:10:00,21.46,21.47,21.44,21.46,42842.21525600836,6.5809,6.584,6.5748,6.5809,42842.2153
2005-08-30 13:15:00,21.46,21.46,21.45,21.46,29676.0710553814,6.5809,6.5809,6.5779,6.5809,29676.0711
2005-08-30 13:20:00,21.46,21.47,21.46,21.46,21943.5736677116,6.5809,6.584,6.5809,6.5809,21943.5737
2005-08-30 13:25:00,21.46,21.47,21.45,21.46,23615.46499477534,6.5809,6.584,6.5779,6.5809,23615.465
2005-08-30 13:30:00,21.46,21.47,21.46,21.47,24242.42424242424,6.5809,6.584,6.5809,6.584,24242.4242
2005-08-30 13:35:00,21.47,21.51,21.47,21.51,32183.90804597701,6.584,6.5963,6.584,6.5963,32183.908
2005-08-30 13:40:00,21.51,21.53,21.5,21.53,36990.59561128527,6.5963,6.6024,6.5932,6.6024,36990.5956
2005-08-30 13:45:00,21.53,21.53,21.49,21.5,31974.92163009404,6.6024,6.6024,6.5901,6.5932,31974.9216
2005-08-30 13:50:00,21.5,21.5,21.45,21.47,101149.42528735632,6.5932,6.5932,6.5779,6.584,101149.4253
2005-08-30 13:55:00,21.48,21.48,21.45,21.47,76071.0553814002,6.5871,6.5871,6.5779,6.584,76071.0554
2005-08-30 14:00:00,21.47,21.47,21.41,21.42,80250.78369905955,6.584,6.584,6.5656,6.5687,80250.7837
2005-08-30 14:05:00,21.42,21.43,21.39,21.42,62486.93834900732,6.5687,6.5717,6.5595,6.5687,62486.9383
2005-08-30 14:10:00,21.43,21.43,21.41,21.41,33228.84012539185,6.5717,6.5717,6.5656,6.5656,33228.8401
2005-08-30 14:15:00,21.4,21.41,21.34,21.37,73563.2183908046,6.5625,6.5656,6.5441,6.5533,73563.2184
2005-08-30 14:20:00,21.37,21.42,21.36,21.4,58516.19644723093,6.5533,6.5687,6.5503,6.5625,58516.1964
2005-08-30 14:25:00,21.39,21.4,21.36,21.37,39289.44618599791,6.5595,6.5625,6.5503,6.5533,39289.4462
2005-08-30 14:30:00,21.37,21.37,21.34,21.37,55799.37304075235,6.5533,6.5533,6.5441,6.5533,55799.373
2005-08-30 14:35:00,21.37,21.37,21.35,21.37,39916.40543364681,6.5533,6.5533,6.5472,6.5533,39916.4054
2005-08-30 14:40:00,21.38,21.39,21.37,21.39,56844.305120167184,6.5564,6.5595,6.5533,6.5595,56844.3051
2005-08-30 14:45:00,21.4,21.4,21.36,21.37,67293.62591431556,6.5625,6.5625,6.5503,6.5533,67293.6259
2005-08-30 14:50:00,21.37,21.37,21.3,21.32,81922.6750261233,6.5533,6.5533,6.5319,6.538,81922.675
2005-08-30 14:55:00,21.33,21.34,21.28,21.29,107210.03134796236,6.5411,6.5441,6.5257,6.5288,107210.0313
2005-08-30 15:00:00,21.29,21.32,21.25,21.28,147544.40961337512,6.5288,6.538,6.5165,6.5257,147544.4096
2005-08-30 15:05:00,21.28,21.31,21.28,21.31,74817.1368861024,6.5257,6.5349,6.5257,6.5349,74817.1369
2005-08-30 15:10:00,21.31,21.32,21.28,21.28,83385.57993730408,6.5349,6.538,6.5257,6.5257,83385.5799
2005-08-30 15:15:00,21.28,21.33,21.27,21.3,89028.2131661442,6.5257,6.5411,6.5227,6.5319,89028.2132
2005-08-30 15:20:00,21.31,21.34,21.3,21.33,67711.59874608151,6.5349,6.5441,6.5319,6.5411,67711.5987
2005-08-30 15:25:00,21.33,21.34,21.32,21.32,95924.76489028212,6.5411,6.5441,6.538,6.538,95924.7649
2005-08-30 15:30:00,21.32,21.41,21.31,21.4,178474.39916405434,6.538,6.5656,6.5349,6.5625,178474.3992
2005-08-30 15:35:00,21.4,21.4,21.35,21.39,124764.89028213166,6.5625,6.5625,6.5472,6.5595,124764.8903
2005-08-30 15:40:00,21.37,21.4,21.36,21.38,119958.2027168234,6.5533,6.5625,6.5503,6.5564,119958.2027
2005-08-30 15:45:00,21.38,21.42,21.36,21.37,134378.26541274818,6.5564,6.5687,6.5503,6.5533,134378.2654
2005-08-30 15:50:00,21.36,21.38,21.35,21.36,144409.6133751306,6.5503,6.5564,6.5472,6.5503,144409.6134
2005-08-30 15:55:00,21.36,21.37,21.34,21.36,270219.4357366771,6.5503,6.5533,6.5441,6.5503,270219.4357
2005-08-31 09:30:00,21.46,21.48,21.43,21.46,250783.6990595612,6.5809,6.5871,6.5717,6.5809,250783.6991
2005-08-31 09:35:00,21.45,21.48,21.43,21.43,115360.50156739813,6.5779,6.5871,6.5717,6.5717,115360.5016
2005-08-31 09:40:00,21.43,21.43,21.4,21.41,150888.1922675026,6.5717,6.5717,6.5625,6.5656,150888.1923
2005-08-31 09:45:00,21.41,21.45,21.41,21.43,99059.56112852664,6.5656,6.5779,6.5656,6.5717,99059.5611
2005-08-31 09:50:00,21.43,21.48,21.43,21.47,210658.3072100313,6.5717,6.5871,6.5717,6.584,210658.3072
2005-08-31 09:55:00,21.46,21.49,21.42,21.46,226959.2476489028,6.5809,6.5901,6.5687,6.5809,226959.2476
2005-08-31 10:00:00,21.5,21.5,21.4,21.46,128735.63218390803,6.5932,6.5932,6.5625,6.5809,128735.6322
2005-08-31 10:05:00,21.46,21.46,21.39,21.39,140229.88505747126,6.5809,6.5809,6.5595,6.5595,140229.8851
2005-08-31 10:10:00,21.39,21.44,21.37,21.44,73354.23197492163,6.5595,6.5748,6.5533,6.5748,73354.232
2005-08-31 10:15:00,21.45,21.46,21.43,21.43,83803.55276907001,6.5779,6.5809,6.5717,6.5717,83803.5528
2005-08-31 10:20:00,21.43,21.49,21.43,21.48,61650.992685475445,6.5717,6.5901,6.5717,6.5871,61650.9927
2005-08-31 10:25:00,21.47,21.48,21.41,21.48,84848.48484848485,6.584,6.5871,6.5656,6.5871,84848.4848
2005-08-31 10:30:00,21.48,21.51,21.46,21.5,283385.5799373041,6.5871,6.5963,6.5809,6.5932,283385.5799
2005-08-31 10:35:00,21.51,21.54,21.5,21.52,185579.93730407525,6.5963,6.6055,6.5932,6.5993,185579.9373
2005-08-31 10:40:00,21.54,21.54,21.47,21.47,76280.04179728318,6.6055,6.6055,6.584,6.584,76280.0418
2005-08-31 10:45:00,21.46,21.5,21.46,21.46,192058.5161964472,6.5809,6.5932,6.5809,6.5809,192058.5162
2005-08-31 10:50:00,21.47,21.48,21.44,21.48,144200.62695924763,6.584,6.5871,6.5748,6.5871,144200.627
2005-08-31 10:55:00,21.48,21.48,21.45,21.46,47230.92998955068,6.5871,6.5871,6.5779,6.5809,47230.93
2005-08-31 11:00:00,21.47,21.49,21.45,21.48,123301.98537095088,6.584,6.5901,6.5779,6.5871,123301.9854
2005-08-31 11:05:00,21.48,21.52,21.48,21.5,122466.039707419,6.5871,6.5993,6.5871,6.5932,122466.0397
2005-08-31 11:10:00,21.48,21.53,21.48,21.5,119540.22988505747,6.5871,6.6024,6.5871,6.5932,119540.2299
2005-08-31 11:15:00,21.5,21.51,21.48,21.5,62068.96551724138,6.5932,6.5963,6.5871,6.5932,62068.9655
2005-08-31 11:20:00,21.5,21.56,21.49,21.54,167398.11912225705,6.5932,6.6116,6.5901,6.6055,167398.1191
2005-08-31 11:25:00,21.53,21.55,21.51,21.51,47648.90282131661,6.6024,6.6085,6.5963,6.5963,47648.9028
2005-08-31 11:30:00,21.51,21.52,21.48,21.5,56426.33228840125,6.5963,6.5993,6.5871,6.5932,56426.3323
2005-08-31 11:35:00,21.5,21.52,21.5,21.51,70846.39498432602,6.5932,6.5993,6.5932,6.5963,70846.395
2005-08-31 11:40:00,21.51,21.53,21.51,21.51,117868.33855799372,6.5963,6.6024,6.5963,6.5963,117868.3386
2005-08-31 11:45:00,21.51,21.51,21.5,21.51,48902.82131661442,6.5963,6.5963,6.5932,6.5963,48902.8213
2005-08-31 11:50:00,21.51,21.51,21.47,21.48,68338.5579937304,6.5963,6.5963,6.584,6.5871,68338.558
2005-08-31 11:55:00,21.48,21.49,21.47,21.48,25078.36990595611,6.5871,6.5901,6.584,6.5871,25078.3699
2005-08-31 12:00:00,21.48,21.49,21.46,21.46,49947.75339602926,6.5871,6.5901,6.5809,6.5809,49947.7534
2005-08-31 12:05:00,21.46,21.47,21.44,21.45,87565.30825496343,6.5809,6.584,6.5748,6.5779,87565.3083
2005-08-31 12:10:00,21.45,21.46,21.41,21.41,65621.73458725182,6.5779,6.5809,6.5656,6.5656,65621.7346
2005-08-31 12:15:00,21.41,21.44,21.41,21.44,62277.95193312434,6.5656,6.5748,6.5656,6.5748,62277.9519
2005-08-31 12:20:00,21.44,21.45,21.43,21.45,29049.111807732497,6.5748,6.5779,6.5717,6.5779,29049.1118
2005-08-31 12:25:00,21.44,21.45,21.41,21.41,109717.868338558,6.5748,6.5779,6.5656,6.5656,109717.8683
2005-08-31 12:30:00,21.41,21.42,21.41,21.42,26541.274817136884,6.5656,6.5687,6.5656,6.5687,26541.2748
2005-08-31 12:35:00,21.42,21.42,21.39,21.4,42424.24242424242,6.5687,6.5687,6.5595,6.5625,42424.2424
2005-08-31 12:40:00,21.39,21.41,21.38,21.39,66666.66666666667,6.5595,6.5656,6.5564,6.5595,66666.6667
2005-08-31 12:45:00,21.39,21.42,21.39,21.4,62068.96551724138,6.5595,6.5687,6.5595,6.5625,62068.9655
2005-08-31 12:50:00,21.39,21.43,21.39,21.41,35736.67711598746,6.5595,6.5717,6.5595,6.5656,35736.6771
2005-08-31 12:55:00,21.41,21.41,21.39,21.4,34691.74503657262,6.5656,6.5656,6.5595,6.5625,34691.745
2005-08-31 13:00:00,21.39,21.42,21.38,21.41,72518.28631138976,6.5595,6.5687,6.5564,6.5656,72518.2863
2005-08-31 13:05:00,21.42,21.42,21.38,21.39,58307.21003134796,6.5687,6.5687,6.5564,6.5595,58307.21
2005-08-31 13:10:00,21.39,21.45,21.39,21.45,90282.131661442,6.5595,6.5779,6.5595,6.5779,90282.1317
2005-08-31 13:15:00,21.45,21.47,21.42,21.46,93207.94148380354,6.5779,6.584,6.5687,6.5809,93207.9415
2005-08-31 13:20:00,21.45,21.46,21.4,21.42,70846.39498432602,6.5779,6.5809,6.5625,6.5687,70846.395
2005-08-31 13:25:00,21.42,21.43,21.4,21.4,53500.52246603971,6.5687,6.5717,6.5625,6.5625,53500.5225
2005-08-31 13:30:00,21.4,21.44,21.4,21.42,68129.57157784744,6.5625,6.5748,6.5625,6.5687,68129.5716
2005-08-31 13:35:00,21.42,21.43,21.41,21.42,37408.5684430512,6.5687,6.5717,6.5656,6.5687,37408.5684
2005-08-31 13:40:00,21.42,21.45,21.42,21.43,61442.00626959247,6.5687,6.5779,6.5687,6.5717,61442.0063
2005-08-31 13:45:00,21.43,21.43,21.39,21.41,54754.44096133751,6.5717,6.5717,6.5595,6.5656,54754.441
2005-08-31 13:50:00,21.41,21.45,21.4,21.45,48902.82131661442,6.5656,6.5779,6.5625,6.5779,48902.8213
2005-08-31 13:55:00,21.47,21.47,21.45,21.46,102403.34378265412,6.584,6.584,6.5779,6.5809,102403.3438
2005-08-31 14:00:00,21.46,21.46,21.41,21.43,79205.85161964472,6.5809,6.5809,6.5656,6.5717,79205.8516
2005-08-31 14:05:00,21.43,21.44,21.39,21.43,103657.26227795192,6.5717,6.5748,6.5595,6.5717,103657.2623
2005-08-31 14:10:00,21.43,21.47,21.43,21.46,216927.8996865204,6.5717,6.584,6.5717,6.5809,216927.8997
2005-08-31 14:15:00,21.46,21.47,21.45,21.46,116405.43364681296,6.5809,6.584,6.5779,6.5809,116405.4336
2005-08-31 14:20:00,21.46,21.46,21.43,21.44,242215.25600835943,6.5809,6.5809,6.5717,6.5748,242215.256
2005-08-31 14:25:00,21.44,21.48,21.43,21.46,157575.75757575757,6.5748,6.5871,6.5717,6.5809,157575.7576
2005-08-31 14:30:00,21.46,21.47,21.45,21.46,33019.85370950888,6.5809,6.584,6.5779,6.5809,33019.8537
2005-08-31 14:35:00,21.46,21.5,21.46,21.48,47021.94357366771,6.5809,6.5932,6.5809,6.5871,47021.9436
2005-08-31 14:40:00,21.48,21.49,21.47,21.48,97805.64263322884,6.5871,6.5901,6.584,6.5871,97805.6426
2005-08-31 14:45:00,21.47,21.48,21.47,21.47,99268.5475444096,6.584,6.5871,6.584,6.584,99268.5475
2005-08-31 14:50:00,21.47,21.5,21.46,21.48,78996.86520376176,6.584,6.5932,6.5809,6.5871,78996.8652
2005-08-31 14:55:00,21.48,21.53,21.48,21.5,148589.34169278995,6.5871,6.6024,6.5871,6.5932,148589.3417
2005-08-31 15:00:00,21.5,21.52,21.47,21.48,111598.7460815047,6.5932,6.5993,6.584,6.5871,111598.7461
2005-08-31 15:05:00,21.48,21.51,21.48,21.51,95088.81922675026,6.5871,6.5963,6.5871,6.5963,95088.8192
2005-08-31 15:10:00,21.51,21.53,21.5,21.51,109508.88192267502,6.5963,6.6024,6.5932,6.5963,109508.8819
2005-08-31 15:15:00,21.51,21.55,21.5,21.55,78369.90595611285,6.5963,6.6085,6.5932,6.6085,78369.906
2005-08-31 15:20:00,21.55,21.58,21.54,21.57,94043.88714733542,6.6085,6.6177,6.6055,6.6147,94043.8871
2005-08-31 15:25:00,21.57,21.59,21.57,21.58,120376.17554858934,6.6147,6.6208,6.6147,6.6177,120376.1755
2005-08-31 15:30:00,21.57,21.6,21.53,21.59,150052.24660397074,6.6147,6.6239,6.6024,6.6208,150052.2466
2005-08-31 15:35:00,21.59,21.59,21.56,21.56,158620.6896551724,6.6208,6.6208,6.6116,6.6116,158620.6897
2005-08-31 15:40:00,21.56,21.58,21.56,21.58,113270.63740856844,6.6116,6.6177,6.6116,6.6177,113270.6374
2005-08-31 15:45:00,21.58,21.59,21.56,21.58,122675.02612330198,6.6177,6.6208,6.6116,6.6177,122675.0261
2005-08-31 15:50:00,21.59,21.61,21.56,21.59,197910.13584117035,6.6208,6.6269,6.6116,6.6208,197910.1358
2005-08-31 15:55:00,21.59,21.61,21.57,21.6,338975.96656217345,6.6208,6.6269,6.6147,6.6239,338975.9666
2005-09-01 09:30:00,21.69,21.75,21.55,21.58,280250.7836990596,6.6515,6.6699,6.6085,6.6177,280250.7837
2005-09-01 09:35:00,21.59,21.7,21.59,21.66,70010.44932079414,6.6208,6.6545,6.6208,6.6423,70010.4493
2005-09-01 09:40:00,21.66,21.7,21.66,21.67,64994.77533960292,6.6423,6.6545,6.6423,6.6453,64994.7753
2005-09-01 09:45:00,21.67,21.75,21.67,21.74,80459.77011494253,6.6453,6.6699,6.6453,6.6668,80459.7701
2005-09-01 09:50:00,21.74,21.76,21.74,21.76,83594.56635318704,6.6668,6.6729,6.6668,6.6729,83594.5664
2005-09-01 09:55:00,21.76,21.76,21.7,21.73,110971.7868338558,6.6729,6.6729,6.6545,6.6637,110971.7868
2005-09-01 10:00:00,21.74,21.74,21.69,21.69,72518.28631138976,6.6668,6.6668,6.6515,6.6515,72518.2863
2005-09-01 10:05:00,21.69,21.74,21.68,21.74,57680.250783699055,6.6515,6.6668,6.6484,6.6668,57680.2508
2005-09-01 10:10:00,21.74,21.75,21.71,21.72,43469.17450365726,6.6668,6.6699,6.6576,6.6607,43469.1745
2005-09-01 10:15:00,21.72,21.72,21.65,21.65,160710.55381400208,6.6607,6.6607,6.6392,6.6392,160710.5538
2005-09-01 10:20:00,21.65,21.72,21.65,21.69,112643.67816091952,6.6392,6.6607,6.6392,6.6515,112643.6782
2005-09-01 10:25:00,21.69,21.7,21.67,21.7,71682.34064785788,6.6515,6.6545,6.6453,6.6545,71682.3406
2005-09-01 10:30:00,21.7,21.7,21.67,21.69,135841.17032392893,6.6545,6.6545,6.6453,6.6515,135841.1703
2005-09-01 10:35:00,21.69,21.75,21.69,21.75,87565.30825496343,6.6515,6.6699,6.6515,6.6699,87565.3083
2005-09-01 10:40:00,21.76,21.76,21.75,21.76,39289.44618599791,6.6729,6.6729,6.6699,6.6729,39289.4462
2005-09-01 10:45:00,21.76,21.76,21.69,21.69,285893.4169278997,6.6729,6.6729,6.6515,6.6515,285893.4169
2005-09-01 10:50:00,21.69,21.72,21.69,21.71,68547.54440961337,6.6515,6.6607,6.6515,6.6576,68547.5444
2005-09-01 10:55:00,21.71,21.72,21.71,21.71,46812.957157784746,6.6576,6.6607,6.6576,6.6576,46812.9572
2005-09-01 11:00:00,21.72,21.72,21.69,21.7,67920.58516196447,6.6607,6.6607,6.6515,6.6545,67920.5852
2005-09-01 11:05:00,21.7,21.72,21.7,21.7,42842.21525600836,6.6545,6.6607,6.6545,6.6545,42842.2153
2005-09-01 11:10:00,21.7,21.74,21.7,21.73,172413.79310344826,6.6545,6.6668,6.6545,6.6637,172413.7931
2005-09-01 11:15:00,21.72,21.73,21.66,21.66,47021.94357366771,6.6607,6.6637,6.6423,6.6423,47021.9436
2005-09-01 11:20:00,21.67,21.74,21.67,21.72,80250.78369905955,6.6453,6.6668,6.6453,6.6607,80250.7837
2005-09-01 11:25:00,21.72,21.72,21.7,21.71,72309.29989550679,6.6607,6.6607,6.6545,6.6576,72309.2999
2005-09-01 11:30:00,21.7,21.71,21.68,21.71,110762.80041797285,6.6545,6.6576,6.6484,6.6576,110762.8004
2005-09-01 11:35:00,21.71,21.75,21.7,21.75,91118.07732497388,6.6576,6.6699,6.6545,6.6699,91118.0773
2005-09-01 11:40:00,21.75,21.82,21.74,21.81,141274.8171368861,6.6699,6.6913,6.6668,6.6883,141274.8171
2005-09-01 11:45:00,21.81,21.81,21.76,21.76,43678.16091954023,6.6883,6.6883,6.6729,6.6729,43678.1609
2005-09-01 11:50:00,21.76,21.78,21.75,21.78,138975.96656217345,6.6729,6.6791,6.6699,6.6791,138975.9666
2005-09-01 11:55:00,21.78,21.81,21.78,21.8,83594.56635318704,6.6791,6.6883,6.6791,6.6852,83594.5664
2005-09-01 12:00:00,21.8,21.8,21.75,21.77,79832.81086729362,6.6852,6.6852,6.6699,6.676,79832.8109
2005-09-01 12:05:00,21.77,21.77,21.74,21.75,36990.59561128527,6.676,6.676,6.6668,6.6699,36990.5956
2005-09-01 12:10:00,21.75,21.75,21.73,21.75,32392.89446185997,6.6699,6.6699,6.6637,6.6699,32392.8945
2005-09-01 12:15:00,21.76,21.77,21.75,21.76,34691.74503657262,6.6729,6.676,6.6699,6.6729,34691.745
2005-09-01 12:20:00,21.75,21.76,21.73,21.75,36781.6091954023,6.6699,6.6729,6.6637,6.6699,36781.6092
2005-09-01 12:25:00,21.75,21.77,21.72,21.77,26332.28840125392,6.6699,6.676,6.6607,6.676,26332.2884
2005-09-01 12:30:00,21.76,21.76,21.72,21.72,31347.96238244514,6.6729,6.6729,6.6607,6.6607,31347.9624
2005-09-01 12:35:00,21.72,21.75,21.7,21.74,58934.16927899687,6.6607,6.6699,6.6545,6.6668,58934.1693
2005-09-01 12:40:00,21.74,21.76,21.73,21.76,29885.05747126437,6.6668,6.6729,6.6637,6.6729,29885.0575
2005-09-01 12:45:00,21.75,21.81,21.74,21.75,98641.5882967607,6.6699,6.6883,6.6668,6.6699,98641.5883
2005-09-01 12:50:00,21.75,21.75,21.7,21.71,66666.66666666667,6.6699,6.6699,6.6545,6.6576,66666.6667
2005-09-01 12:55:00,21.71,21.71,21.67,21.67,58934.16927899687,6.6576,6.6576,6.6453,6.6453,58934.1693
2005-09-01 13:00:00,21.68,21.68,21.67,21.68,27795.19331243469,6.6484,6.6484,6.6453,6.6484,27795.1933
2005-09-01 13:05:00,21.68,21.68,21.65,21.66,29676.0710553814,6.6484,6.6484,6.6392,6.6423,29676.0711
2005-09-01 13:10:00,21.66,21.66,21.65,21.65,79205.85161964472,6.6423,6.6423,6.6392,6.6392,79205.8516
2005-09-01 13:15:00,21.64,21.65,21.63,21.65,55172.41379310345,6.6361,6.6392,6.6331,6.6392,55172.4138
2005-09-01 13:20:00,21.65,21.65,21.64,21.65,21316.61442006269,6.6392,6.6392,6.6361,6.6392,21316.6144
2005-09-01 13:25:00,21.65,21.68,21.65,21.66,106165.09926854754,6.6392,6.6484,6.6392,6.6423,106165.0993
2005-09-01 13:30:00,21.66,21.67,21.63,21.63,45141.065830721,6.6423,6.6453,6.6331,6.6331,45141.0658
2005-09-01 13:35:00,21.62,21.63,21.59,21.59,36990.59561128527,6.63,6.6331,6.6208,6.6208,36990.5956
2005-09-01 13:40:00,21.59,21.6,21.53,21.54,102821.31661442008,6.6208,6.6239,6.6024,6.6055,102821.3166
2005-09-01 13:45:00,21.53,21.55,21.52,21.54,49947.75339602926,6.6024,6.6085,6.5993,6.6055,49947.7534
2005-09-01 13:50:00,21.53,21.55,21.53,21.55,59979.1013584117,6.6024,6.6085,6.6024,6.6085,59979.1014
2005-09-01 13:55:00,21.55,21.55,21.53,21.54,62904.91118077325,6.6085,6.6085,6.6024,6.6055,62904.9112
2005-09-01 14:00:00,21.53,21.53,21.46,21.5,90700.10449320794,6.6024,6.6024,6.5809,6.5932,90700.1045
2005-09-01 14:05:00,21.5,21.51,21.46,21.5,74190.1776384535,6.5932,6.5963,6.5809,6.5932,74190.1776
2005-09-01 14:10:00,21.5,21.51,21.48,21.49,127272.72727272726,6.5932,6.5963,6.5871,6.5901,127272.7273
2005-09-01 14:15:00,21.5,21.51,21.48,21.49,153814.00208986417,6.5932,6.5963,6.5871,6.5901,153814.0021
2005-09-01 14:20:00,21.49,21.53,21.48,21.51,58934.16927899687,6.5901,6.6024,6.5871,6.5963,58934.1693
2005-09-01 14:25:00,21.51,21.51,21.48,21.49,50156.73981191222,6.5963,6.5963,6.5871,6.5901,50156.7398
2005-09-01 14:30:00,21.49,21.54,21.48,21.53,89446.18599791013,6.5901,6.6055,6.5871,6.6024,89446.186
2005-09-01 14:35:00,21.54,21.54,21.5,21.52,60397.07419017764,6.6055,6.6055,6.5932,6.5993,60397.0742
2005-09-01 14:40:00,21.52,21.56,21.52,21.56,76071.0553814002,6.5993,6.6116,6.5993,6.6116,76071.0554
2005-09-01 14:45:00,21.55,21.58,21.53,21.54,87147.3354231975,6.6085,6.6177,6.6024,6.6055,87147.3354
2005-09-01 14:50:00,21.53,21.55,21.51,21.55,68756.53082549635,6.6024,6.6085,6.5963,6.6085,68756.5308
2005-09-01 14:55:00,21.55,21.55,21.5,21.52,63740.85684430512,6.6085,6.6085,6.5932,6.5993,63740.8568
2005-09-01 15:00:00,21.53,21.57,21.53,21.56,96133.7513061651,6.6024,6.6147,6.6024,6.6116,96133.7513
2005-09-01 15:05:00,21.56,21.58,21.55,21.56,62695.92476489028,6.6116,6.6177,6.6085,6.6116,62695.9248
2005-09-01 15:10:00,21.56,21.57,21.52,21.56,78787.87878787878,6.6116,6.6147,6.5993,6.6116,78787.8788
2005-09-01 15:15:00,21.56,21.6,21.56,21.59,143573.66771159874,6.6116,6.6239,6.6116,6.6208,143573.6677
2005-09-01 15:20:00,21.59,21.6,21.57,21.57,90491.11807732497,6.6208,6.6239,6.6147,6.6147,90491.1181
2005-09-01 15:25:00,21.57,21.58,21.55,21.56,67502.61233019854,6.6147,6.6177,6.6085,6.6116,67502.6123
2005-09-01 15:30:00,21.57,21.59,21.56,21.59,159456.63531870427,6.6147,6.6208,6.6116,6.6208,159456.6353
2005-09-01 15:35:00,21.59,21.6,21.59,21.59,152560.08359456636,6.6208,6.6239,6.6208,6.6208,152560.0836
2005-09-01 15:40:00,21.59,21.59,21.54,21.59,64994.77533960292,6.6208,6.6208,6.6055,6.6208,64994.7753
2005-09-01 15:45:00,21.59,21.62,21.59,21.61,118495.29780564264,6.6208,6.63,6.6208,6.6269,118495.2978
2005-09-01 15:50:00,21.61,21.62,21.6,21.6,167816.091954023,6.6269,6.63,6.6239,6.6239,167816.092
2005-09-01 15:55:00,21.61,21.63,21.6,21.6,254545.45454545453,6.6269,6.6331,6.6239,6.6239,254545.4545
2005-09-02 09:30:00,21.63,21.63,21.6,21.6,143155.6948798328,6.6331,6.6331,6.6239,6.6239,143155.6949
2005-09-02 09:35:00,21.6,21.62,21.56,21.57,91745.03657262278,6.6239,6.63,6.6116,6.6147,91745.0366
2005-09-02 09:40:00,21.58,21.67,21.58,21.64,190804.5977011494,6.6177,6.6453,6.6177,6.6361,190804.5977
2005-09-02 09:45:00,21.64,21.66,21.62,21.66,105120.1671891327,6.6361,6.6423,6.63,6.6423,105120.1672
2005-09-02 09:50:00,21.66,21.67,21.6,21.61,79832.81086729362,6.6423,6.6453,6.6239,6.6269,79832.8109
2005-09-02 09:55:00,21.61,21.62,21.59,21.6,41170.32392894461,6.6269,6.63,6.6208,6.6239,41170.3239
2005-09-02 10:00:00,21.6,21.61,21.59,21.59,85057.4712643678,6.6239,6.6269,6.6208,6.6208,85057.4713
2005-09-02 10:05:00,21.59,21.59,21.55,21.55,60606.0606060606,6.6208,6.6208,6.6085,6.6085,60606.0606
2005-09-02 10:10:00,21.55,21.58,21.5,21.51,327272.72727272724,6.6085,6.6177,6.5932,6.5963,327272.7273
2005-09-02 10:15:00,21.51,21.52,21.47,21.48,40334.37826541275,6.5963,6.5993,6.584,6.5871,40334.3783
2005-09-02 10:20:00,21.47,21.51,21.47,21.5,57471.26436781609,6.584,6.5963,6.584,6.5932,57471.2644
2005-09-02 10:25:00,21.5,21.51,21.48,21.5,67084.6394984326,6.5932,6.5963,6.5871,6.5932,67084.6395
2005-09-02 10:30:00,21.49,21.49,21.44,21.44,59352.1421107628,6.5901,6.5901,6.5748,6.5748,59352.1421
2005-09-02 10:35:00,21.44,21.47,21.44,21.45,36154.649947753394,6.5748,6.584,6.5748,6.5779,36154.6499
2005-09-02 10:40:00,21.44,21.48,21.43,21.48,48693.834900731454,6.5748,6.5871,6.5717,6.5871,48693.8349
2005-09-02 10:45:00,21.48,21.5,21.46,21.49,72309.29989550679,6.5871,6.5932,6.5809,6.5901,72309.2999
2005-09-02 10:50:00,21.5,21.5,21.48,21.49,78578.89237199581,6.5932,6.5932,6.5871,6.5901,78578.8924
2005-09-02 10:55:00,21.49,21.5,21.48,21.49,57053.29153605016,6.5901,6.5932,6.5871,6.5901,57053.2915
2005-09-02 11:00:00,21.5,21.57,21.49,21.55,149425.28735632185,6.5932,6.6147,6.5901,6.6085,149425.2874
2005-09-02 11:05:00,21.55,21.55,21.53,21.53,54127.481713688605,6.6085,6.6085,6.6024,6.6024,54127.4817
2005-09-02 11:10:00,21.54,21.55,21.53,21.54,138349.00731452456,6.6055,6.6085,6.6024,6.6055,138349.0073
2005-09-02 11:15:00,21.54,21.55,21.54,21.54,32601.880877742944,6.6055,6.6085,6.6055,6.6055,32601.8809
2005-09-02 11:20:00,21.54,21.55,21.52,21.53,123719.95820271682,6.6055,6.6085,6.5993,6.6024,123719.9582
2005-09-02 11:25:00,21.53,21.55,21.5,21.52,48484.84848484848,6.6024,6.6085,6.5932,6.5993,48484.8485
2005-09-02 11:30:00,21.53,21.53,21.49,21.51,74190.1776384535,6.6024,6.6024,6.5901,6.5963,74190.1776
2005-09-02 11:35:00,21.52,21.53,21.51,21.53,38871.47335423197,6.5993,6.6024,6.5963,6.6024,38871.4734
2005-09-02 11:40:00,21.52,21.53,21.51,21.52,34482.75862068965,6.5993,6.6024,6.5963,6.5993,34482.7586
2005-09-02 11:45:00,21.52,21.53,21.51,21.52,33437.826541274815,6.5993,6.6024,6.5963,6.5993,33437.8265
2005-09-02 11:50:00,21.52,21.53,21.51,21.52,20689.6551724138,6.5993,6.6024,6.5963,6.5993,20689.6552
2005-09-02 11:55:00,21.52,21.52,21.49,21.52,37408.5684430512,6.5993,6.5993,6.5901,6.5993,37408.5684
2005-09-02 12:00:00,21.52,21.55,21.52,21.55,47230.92998955068,6.5993,6.6085,6.5993,6.6085,47230.93
2005-09-02 12:05:00,21.55,21.58,21.55,21.56,70428.42215256009,6.6085,6.6177,6.6085,6.6116,70428.4222
2005-09-02 12:10:00,21.56,21.57,21.54,21.54,59352.1421107628,6.6116,6.6147,6.6055,6.6055,59352.1421
2005-09-02 12:15:00,21.54,21.54,21.53,21.54,74608.15047021944,6.6055,6.6055,6.6024,6.6055,74608.1505
2005-09-02 12:20:00,21.54,21.58,21.54,21.55,39498.43260188088,6.6055,6.6177,6.6055,6.6085,39498.4326
2005-09-02 12:25:00,21.55,21.55,21.51,21.53,27377.220480668755,6.6085,6.6085,6.5963,6.6024,27377.2205
2005-09-02 12:30:00,21.53,21.56,21.52,21.55,37408.5684430512,6.6024,6.6116,6.5993,6.6085,37408.5684
2005-09-02 12:35:00,21.56,21.56,21.53,21.53,29676.0710553814,6.6116,6.6116,6.6024,6.6024,29676.0711
2005-09-02 12:40:00,21.53,21.55,21.53,21.55,20062.69592476489,6.6024,6.6085,6.6024,6.6085,20062.6959
2005-09-02 12:45:00,21.54,21.56,21.54,21.55,24451.41065830721,6.6055,6.6116,6.6055,6.6085,24451.4107
2005-09-02 12:50:00,21.55,21.56,21.55,21.56,30094.04388714733,6.6085,6.6116,6.6085,6.6116,30094.0439
2005-09-02 12:55:00,21.56,21.57,21.54,21.54,59561.12852664576,6.6116,6.6147,6.6055,6.6055,59561.1285
2005-09-02 13:00:00,21.54,21.56,21.54,21.56,74399.16405433646,6.6055,6.6116,6.6055,6.6116,74399.1641
2005-09-02 13:05:00,21.56,21.56,21.54,21.55,32810.86729362591,6.6116,6.6116,6.6055,6.6085,32810.8673
2005-09-02 13:10:00,21.55,21.56,21.53,21.53,39080.45977011494,6.6085,6.6116,6.6024,6.6024,39080.4598
2005-09-02 13:15:00,21.53,21.55,21.53,21.55,30721.00313479624,6.6024,6.6085,6.6024,6.6085,30721.0031
2005-09-02 13:20:00,21.55,21.55,21.53,21.55,31974.92163009404,6.6085,6.6085,6.6024,6.6085,31974.9216
2005-09-02 13:25:00,21.56,21.57,21.55,21.57,45559.038662486935,6.6116,6.6147,6.6085,6.6147,45559.0387
2005-09-02 13:30:00,21.57,21.58,21.57,21.57,52455.59038662487,6.6147,6.6177,6.6147,6.6147,52455.5904
2005-09-02 13:35:00,21.58,21.59,21.57,21.58,35109.71786833856,6.6177,6.6208,6.6147,6.6177,35109.7179
2005-09-02 13:40:00,21.58,21.59,21.58,21.59,40961.33751306165,6.6177,6.6208,6.6177,6.6208,40961.3375
2005-09-02 13:45:00,21.59,21.59,21.58,21.58,21316.61442006269,6.6208,6.6208,6.6177,6.6177,21316.6144
2005-09-02 13:50:00,21.58,21.61,21.58,21.6,58307.21003134796,6.6177,6.6269,6.6177,6.6239,58307.21
2005-09-02 13:55:00,21.6,21.61,21.6,21.6,29676.0710553814,6.6239,6.6269,6.6239,6.6239,29676.0711
2005-09-02 14:00:00,21.6,21.61,21.6,21.6,44096.133751306166,6.6239,6.6269,6.6239,6.6239,44096.1338
2005-09-02 14:05:00,21.6,21.6,21.59,21.6,36990.59561128527,6.6239,6.6239,6.6208,6.6239,36990.5956
2005-09-02 14:10:00,21.6,21.61,21.6,21.6,19226.75026123302,6.6239,6.6269,6.6239,6.6239,19226.7503
2005-09-02 14:15:00,21.6,21.6,21.6,21.6,53500.52246603971,6.6239,6.6239,6.6239,6.6239,53500.5225
2005-09-02 14:20:00,21.6,21.6,21.58,21.58,24869.383490073145,6.6239,6.6239,6.6177,6.6177,24869.3835
2005-09-02 14:25:00,21.58,21.58,21.56,21.57,25914.315569487982,6.6177,6.6177,6.6116,6.6147,25914.3156
2005-09-02 14:30:00,21.58,21.58,21.56,21.56,16300.940438871472,6.6177,6.6177,6.6116,6.6116,16300.9404
2005-09-02 14:35:00,21.56,21.56,21.52,21.55,38035.5276907001,6.6116,6.6116,6.5993,6.6085,38035.5277
2005-09-02 14:40:00,21.55,21.55,21.53,21.53,527063.7408568442,6.6085,6.6085,6.6024,6.6024,527063.7409
2005-09-02 14:45:00,21.54,21.54,21.5,21.51,43469.17450365726,6.6055,6.6055,6.5932,6.5963,43469.1745
2005-09-02 14:50:00,21.51,21.52,21.51,21.51,22570.5329153605,6.5963,6.5993,6.5963,6.5963,22570.5329
2005-09-02 14:55:00,21.52,21.52,21.51,21.52,17763.845350052245,6.5993,6.5993,6.5963,6.5993,17763.8454
2005-09-02 15:00:00,21.52,21.53,21.52,21.53,13166.14420062696,6.5993,6.6024,6.5993,6.6024,13166.1442
2005-09-02 15:05:00,21.53,21.57,21.53,21.56,40961.33751306165,6.6024,6.6147,6.6024,6.6116,40961.3375
2005-09-02 15:10:00,21.56,21.56,21.54,21.54,28422.152560083592,6.6116,6.6116,6.6055,6.6055,28422.1526
2005-09-02 15:15:00,21.54,21.54,21.52,21.53,48275.86206896552,6.6055,6.6055,6.5993,6.6024,48275.8621
2005-09-02 15:20:00,21.53,21.53,21.52,21.53,21107.62800417973,6.6024,6.6024,6.5993,6.6024,21107.628
2005-09-02 15:25:00,21.53,21.53,21.53,21.53,26332.28840125392,6.6024,6.6024,6.6024,6.6024,26332.2884
2005-09-02 15:30:00,21.53,21.53,21.53,21.53,34900.73145245559,6.6024,6.6024,6.6024,6.6024,34900.7315
2005-09-02 15:35:00,21.53,21.53,21.53,21.53,68338.5579937304,6.6024,6.6024,6.6024,6.6024,68338.558
2005-09-02 15:40:00,21.53,21.53,21.48,21.5,60606.0606060606,6.6024,6.6024,6.5871,6.5932,60606.0606
2005-09-02 15:45:00,21.5,21.52,21.5,21.52,39080.45977011494,6.5932,6.5993,6.5932,6.5993,39080.4598
2005-09-02 15:50:00,21.52,21.52,21.5,21.51,89446.18599791013,6.5993,6.5993,6.5932,6.5963,89446.186
2005-09-02 15:55:00,21.51,21.52,21.48,21.48,174085.68443051202,6.5963,6.5993,6.5871,6.5871,174085.6844
2005-09-06 09:30:00,21.48,21.65,21.48,21.61,309717.868338558,6.5871,6.6392,6.5871,6.6269,309717.8683
2005-09-06 09:35:00,21.61,21.63,21.57,21.58,62068.96551724138,6.6269,6.6331,6.6147,6.6177,62068.9655
2005-09-06 09:40:00,21.59,21.65,21.58,21.58,74190.1776384535,6.6208,6.6392,6.6177,6.6177,74190.1776
2005-09-06 09:45:00,21.6,21.61,21.59,21.61,51619.644723093,6.6239,6.6269,6.6208,6.6269,51619.6447
2005-09-06 09:50:00,21.61,21.64,21.6,21.64,57262.27795193312,6.6269,6.6361,6.6239,6.6361,57262.278
2005-09-06 09:55:00,21.64,21.64,21.59,21.62,80041.7972831766,6.6361,6.6361,6.6208,6.63,80041.7973
2005-09-06 10:00:00,21.63,21.7,21.63,21.7,101149.42528735632,6.6331,6.6545,6.6331,6.6545,101149.4253
2005-09-06 10:05:00,21.69,21.72,21.68,21.7,86938.34900731452,6.6515,6.6607,6.6484,6.6545,86938.349
2005-09-06 10:10:00,21.71,21.71,21.7,21.7,51828.631138975965,6.6576,6.6576,6.6545,6.6545,51828.6311
2005-09-06 10:15:00,21.7,21.7,21.62,21.62,51619.644723093,6.6545,6.6545,6.63,6.63,51619.6447
2005-09-06 10:20:00,21.63,21.64,21.62,21.63,44305.12016718913,6.6331,6.6361,6.63,6.6331,44305.1202
2005-09-06 10:25:00,21.63,21.65,21.61,21.61,513897.59665621736,6.6331,6.6392,6.6269,6.6269,513897.5967
2005-09-06 10:30:00,21.61,21.66,21.61,21.66,537931.0344827586,6.6269,6.6423,6.6269,6.6423,537931.0345
2005-09-06 10:35:00,21.67,21.68,21.65,21.65,37408.5684430512,6.6453,6.6484,6.6392,6.6392,37408.5684
2005-09-06 10:40:00,21.65,21.71,21.65,21.7,63740.85684430512,6.6392,6.6576,6.6392,6.6545,63740.8568
2005-09-06 10:45:00,21.7,21.7,21.67,21.67,70219.43573667711,6.6545,6.6545,6.6453,6.6453,70219.4357
2005-09-06 10:50:00,21.67,21.68,21.66,21.68,88819.22675026122,6.6453,6.6484,6.6423,6.6484,88819.2268
2005-09-06 10:55:00,21.67,21.68,21.66,21.67,47648.90282131661,6.6453,6.6484,6.6423,6.6453,47648.9028
2005-09-06 11:00:00,21.67,21.68,21.66,21.68,59143.15569487983,6.6453,6.6484,6.6423,6.6484,59143.1557
2005-09-06 11:05:00,21.68,21.68,21.67,21.68,127690.7001044932,6.6484,6.6484,6.6453,6.6484,127690.7001
2005-09-06 11:10:00,21.68,21.68,21.67,21.67,67920.58516196447,6.6484,6.6484,6.6453,6.6453,67920.5852
2005-09-06 11:15:00,21.67,21.68,21.66,21.68,57053.29153605016,6.6453,6.6484,6.6423,6.6484,57053.2915
2005-09-06 11:20:00,21.68,21.68,21.65,21.65,61233.01985370951,6.6484,6.6484,6.6392,6.6392,61233.0199
2005-09-06 11:25:00,21.65,21.65,21.63,21.64,86102.40334378266,6.6392,6.6392,6.6331,6.6361,86102.4033
2005-09-06 11:30:00,21.64,21.65,21.62,21.63,80250.78369905955,6.6361,6.6392,6.63,6.6331,80250.7837
2005-09-06 11:35:00,21.63,21.64,21.62,21.64,46603.97074190177,6.6331,6.6361,6.63,6.6361,46603.9707
2005-09-06 11:40:00,21.64,21.64,21.6,21.61,42633.22884012539,6.6361,6.6361,6.6239,6.6269,42633.2288
2005-09-06 11:45:00,21.61,21.61,21.59,21.6,35736.67711598746,6.6269,6.6269,6.6208,6.6239,35736.6771
2005-09-06 11:50:00,21.6,21.62,21.6,21.61,113061.65099268548,6.6239,6.63,6.6239,6.6269,113061.651
2005-09-06 11:55:00,21.61,21.61,21.59,21.59,42424.24242424242,6.6269,6.6269,6.6208,6.6208,42424.2424
2005-09-06 12:00:00,21.6,21.6,21.56,21.57,93834.90073145244,6.6239,6.6239,6.6116,6.6147,93834.9007
2005-09-06 12:05:00,21.57,21.58,21.55,21.57,43260.188087774295,6.6147,6.6177,6.6085,6.6147,43260.1881
2005-09-06 12:10:00,21.57,21.57,21.55,21.56,37617.55485893417,6.6147,6.6147,6.6085,6.6116,37617.5549
2005-09-06 12:15:00,21.55,21.57,21.54,21.56,65203.76175548589,6.6085,6.6147,6.6055,6.6116,65203.7618
2005-09-06 12:20:00,21.56,21.58,21.54,21.54,175130.61650992683,6.6116,6.6177,6.6055,6.6055,175130.6165
2005-09-06 12:25:00,21.54,21.57,21.54,21.55,47857.88923719958,6.6055,6.6147,6.6055,6.6085,47857.8892
2005-09-06 12:30:00,21.55,21.57,21.55,21.55,30303.0303030303,6.6085,6.6147,6.6085,6.6085,30303.0303
2005-09-06 12:35:00,21.55,21.59,21.54,21.57,111180.77324973876,6.6085,6.6208,6.6055,6.6147,111180.7732
2005-09-06 12:40:00,21.57,21.57,21.56,21.57,20062.69592476489,6.6147,6.6147,6.6116,6.6147,20062.6959
2005-09-06 12:45:00,21.57,21.59,21.57,21.58,924764.8902821316,6.6147,6.6208,6.6147,6.6177,924764.8903
2005-09-06 12:50:00,21.58,21.58,21.58,21.58,367189.1327063741,6.6177,6.6177,6.6177,6.6177,367189.1327
2005-09-06 12:55:00,21.59,21.65,21.59,21.64,86729.36259143155,6.6208,6.6392,6.6208,6.6361,86729.3626
2005-09-06 13:00:00,21.63,21.65,21.63,21.64,56635.31870428422,6.6331,6.6392,6.6331,6.6361,56635.3187
2005-09-06 13:05:00,21.64,21.64,21.63,21.63,48902.82131661442,6.6361,6.6361,6.6331,6.6331,48902.8213
2005-09-06 13:10:00,21.63,21.63,21.61,21.62,46603.97074190177,6.6331,6.6331,6.6269,6.63,46603.9707
2005-09-06 13:15:00,21.62,21.63,21.62,21.63,35109.71786833856,6.63,6.6331,6.63,6.6331,35109.7179
2005-09-06 13:20:00,21.63,21.63,21.62,21.63,115569.48798328108,6.6331,6.6331,6.63,6.6331,115569.488
2005-09-06 13:25:00,21.63,21.64,21.62,21.63,119540.22988505747,6.6331,6.6361,6.63,6.6331,119540.2299
2005-09-06 13:30:00,21.63,21.63,21.62,21.63,40125.39184952978,6.6331,6.6331,6.63,6.6331,40125.3918
2005-09-06 13:35:00,21.62,21.64,21.62,21.63,46603.97074190177,6.63,6.6361,6.63,6.6331,46603.9707
2005-09-06 13:40:00,21.63,21.64,21.6,21.61,48693.834900731454,6.6331,6.6361,6.6239,6.6269,48693.8349
2005-09-06 13:45:00,21.61,21.61,21.59,21.59,43887.14733542319,6.6269,6.6269,6.6208,6.6208,43887.1473
2005-09-06 13:50:00,21.59,21.65,21.57,21.65,139811.91222570534,6.6208,6.6392,6.6147,6.6392,139811.9122
2005-09-06 13:55:00,21.64,21.65,21.63,21.64,56844.305120167184,6.6361,6.6392,6.6331,6.6361,56844.3051
2005-09-06 14:00:00,21.65,21.65,21.63,21.64,55172.41379310345,6.6392,6.6392,6.6331,6.6361,55172.4138
2005-09-06 14:05:00,21.64,21.65,21.61,21.62,100522.46603970742,6.6361,6.6392,6.6269,6.63,100522.466
2005-09-06 14:10:00,21.62,21.62,21.59,21.61,36154.649947753394,6.63,6.63,6.6208,6.6269,36154.6499
2005-09-06 14:15:00,21.6,21.64,21.6,21.61,84639.49843260187,6.6239,6.6361,6.6239,6.6269,84639.4984
2005-09-06 14:20:00,21.6,21.62,21.59,21.62,40334.37826541275,6.6239,6.63,6.6208,6.63,40334.3783
2005-09-06 14:25:00,21.61,21.62,21.61,21.62,31974.92163009404,6.6269,6.63,6.6269,6.63,31974.9216
2005-09-06 14:30:00,21.62,21.63,21.62,21.63,36363.63636363636,6.63,6.6331,6.63,6.6331,36363.6364
2005-09-06 14:35:00,21.62,21.64,21.62,21.64,65203.76175548589,6.63,6.6361,6.63,6.6361,65203.7618
2005-09-06 14:40:00,21.63,21.65,21.62,21.64,82340.64785788923,6.6331,6.6392,6.63,6.6361,82340.6479
2005-09-06 14:45:00,21.64,21.67,21.64,21.66,80459.77011494253,6.6361,6.6453,6.6361,6.6423,80459.7701
2005-09-06 14:50:00,21.66,21.67,21.66,21.67,43678.16091954023,6.6423,6.6453,6.6423,6.6453,43678.1609
2005-09-06 14:55:00,21.67,21.68,21.67,21.67,55799.37304075235,6.6453,6.6484,6.6453,6.6453,55799.373
2005-09-06 15:00:00,21.68,21.68,21.66,21.66,90491.11807732497,6.6484,6.6484,6.6423,6.6423,90491.1181
2005-09-06 15:05:00,21.65,21.67,21.65,21.67,45559.038662486935,6.6392,6.6453,6.6392,6.6453,45559.0387
2005-09-06 15:10:00,21.67,21.7,21.67,21.68,109299.89550679206,6.6453,6.6545,6.6453,6.6484,109299.8955
2005-09-06 15:15:00,21.68,21.7,21.68,21.7,127063.7408568443,6.6484,6.6545,6.6484,6.6545,127063.7409
2005-09-06 15:20:00,21.7,21.71,21.69,21.69,76489.02821316614,6.6545,6.6576,6.6515,6.6515,76489.0282
2005-09-06 15:25:00,21.69,21.69,21.68,21.69,62904.91118077325,6.6515,6.6515,6.6484,6.6515,62904.9112
2005-09-06 15:30:00,21.69,21.69,21.68,21.69,54754.44096133751,6.6515,6.6515,6.6484,6.6515,54754.441
2005-09-06 15:35:00,21.69,21.69,21.67,21.67,99059.56112852664,6.6515,6.6515,6.6453,6.6453,99059.5611
2005-09-06 15:40:00,21.67,21.68,21.65,21.66,121003.13479623824,6.6453,6.6484,6.6392,6.6423,121003.1348
2005-09-06 15:45:00,21.66,21.67,21.64,21.65,121421.10762800416,6.6423,6.6453,6.6361,6.6392,121421.1076
2005-09-06 15:50:00,21.65,21.66,21.64,21.64,197910.13584117035,6.6392,6.6423,6.6361,6.6361,197910.1358
2005-09-06 15:55:00,21.65,21.68,21.64,21.68,355694.87983281084,6.6392,6.6484,6.6361,6.6484,355694.8798
2005-09-07 09:30:00,21.68,21.69,21.63,21.68,135841.17032392893,6.6484,6.6515,6.6331,6.6484,135841.1703
2005-09-07 09:35:00,21.69,21.7,21.65,21.69,56635.31870428422,6.6515,6.6545,6.6392,6.6515,56635.3187
2005-09-07 09:40:00,21.67,21.78,21.67,21.68,84221.52560083594,6.6453,6.6791,6.6453,6.6484,84221.5256
2005-09-07 09:45:00,21.69,21.75,21.69,21.73,49111.807732497386,6.6515,6.6699,6.6515,6.6637,49111.8077
2005-09-07 09:50:00,21.73,21.73,21.65,21.7,45559.038662486935,6.6637,6.6637,6.6392,6.6545,45559.0387
2005-09-07 09:55:00,21.7,21.73,21.68,21.73,40961.33751306165,6.6545,6.6637,6.6484,6.6637,40961.3375
2005-09-07 10:00:00,21.72,21.73,21.7,21.7,38035.5276907001,6.6607,6.6637,6.6545,6.6545,38035.5277
2005-09-07 10:05:00,21.7,21.73,21.7,21.71,40752.35109717868,6.6545,6.6637,6.6545,6.6576,40752.3511
2005-09-07 10:10:00,21.71,21.72,21.69,21.7,22361.54649947753,6.6576,6.6607,6.6515,6.6545,22361.5465
2005-09-07 10:15:00,21.71,21.72,21.67,21.67,40125.39184952978,6.6576,6.6607,6.6453,6.6453,40125.3918
2005-09-07 10:20:00,21.67,21.7,21.67,21.69,45350.05224660397,6.6453,6.6545,6.6453,6.6515,45350.0522
2005-09-07 10:25:00,21.69,21.71,21.68,21.71,37199.58202716823,6.6515,6.6576,6.6484,6.6576,37199.582
2005-09-07 10:30:00,21.71,21.72,21.68,21.7,51619.644723093,6.6576,6.6607,6.6484,6.6545,51619.6447
2005-09-07 10:35:00,21.7,21.75,21.69,21.73,45559.038662486935,6.6545,6.6699,6.6515,6.6637,45559.0387
2005-09-07 10:40:00,21.73,21.74,21.69,21.69,38035.5276907001,6.6637,6.6668,6.6515,6.6515,38035.5277
2005-09-07 10:45:00,21.69,21.71,21.68,21.69,56426.33228840125,6.6515,6.6576,6.6484,6.6515,56426.3323
2005-09-07 10:50:00,21.69,21.75,21.69,21.72,68547.54440961337,6.6515,6.6699,6.6515,6.6607,68547.5444
2005-09-07 10:55:00,21.72,21.73,21.69,21.72,50992.685475444094,6.6607,6.6637,6.6515,6.6607,50992.6855
2005-09-07 11:00:00,21.73,21.78,21.71,21.77,107836.99059561128,6.6637,6.6791,6.6576,6.676,107836.9906
2005-09-07 11:05:00,21.77,21.78,21.75,21.77,130616.50992685476,6.676,6.6791,6.6699,6.676,130616.5099
2005-09-07 11:10:00,21.78,21.79,21.73,21.77,57053.29153605016,6.6791,6.6821,6.6637,6.676,57053.2915
2005-09-07 11:15:00,21.79,21.79,21.73,21.74,70846.39498432602,6.6821,6.6821,6.6637,6.6668,70846.395
2005-09-07 11:20:00,21.73,21.76,21.72,21.74,47230.92998955068,6.6637,6.6729,6.6607,6.6668,47230.93
2005-09-07 11:25:00,21.74,21.74,21.72,21.73,32810.86729362591,6.6668,6.6668,6.6607,6.6637,32810.8673
2005-09-07 11:30:00,21.72,21.74,21.72,21.72,58098.223615465,6.6607,6.6668,6.6607,6.6607,58098.2236
2005-09-07 11:35:00,21.73,21.75,21.71,21.75,29885.05747126437,6.6637,6.6699,6.6576,6.6699,29885.0575
2005-09-07 11:40:00,21.75,21.78,21.75,21.78,19435.736677115987,6.6699,6.6791,6.6699,6.6791,19435.7367
2005-09-07 11:45:00,21.78,21.79,21.77,21.77,28422.152560083592,6.6791,6.6821,6.676,6.676,28422.1526
2005-09-07 11:50:00,21.77,21.77,21.75,21.77,25705.329153605016,6.676,6.676,6.6699,6.676,25705.3292
2005-09-07 11:55:00,21.77,21.79,21.77,21.78,20689.6551724138,6.676,6.6821,6.676,6.6791,20689.6552
2005-09-07 12:00:00,21.78,21.78,21.77,21.77,25287.35632183908,6.6791,6.6791,6.676,6.676,25287.3563
2005-09-07 12:05:00,21.77,21.77,21.75,21.77,24242.42424242424,6.676,6.676,6.6699,6.676,24242.4242
2005-09-07 12:10:00,21.77,21.79,21.76,21.78,42215.25600835946,6.676,6.6821,6.6729,6.6791,42215.256
2005-09-07 12:15:00,21.79,21.8,21.78,21.78,23824.451410658305,6.6821,6.6852,6.6791,6.6791,23824.4514
2005-09-07 12:20:00,21.78,21.8,21.76,21.76,30094.04388714733,6.6791,6.6852,6.6729,6.6729,30094.0439
2005-09-07 12:25:00,21.76,21.78,21.76,21.78,33437.826541274815,6.6729,6.6791,6.6729,6.6791,33437.8265
2005-09-07 12:30:00,21.78,21.79,21.77,21.78,39289.44618599791,6.6791,6.6821,6.676,6.6791,39289.4462
2005-09-07 12:35:00,21.78,21.81,21.78,21.81,33228.84012539185,6.6791,6.6883,6.6791,6.6883,33228.8401
2005-09-07 12:40:00,21.81,21.81,21.78,21.78,40961.33751306165,6.6883,6.6883,6.6791,6.6791,40961.3375
2005-09-07 12:45:00,21.77,21.78,21.76,21.77,40125.39184952978,6.676,6.6791,6.6729,6.676,40125.3918
2005-09-07 12:50:00,21.77,21.8,21.77,21.8,41170.32392894461,6.676,6.6852,6.676,6.6852,41170.3239
2005-09-07 12:55:00,21.8,21.81,21.8,21.81,89864.15882967607,6.6852,6.6883,6.6852,6.6883,89864.1588
2005-09-07 13:00:00,21.82,21.82,21.8,21.81,87774.29467084639,6.6913,6.6913,6.6852,6.6883,87774.2947
2005-09-07 13:05:00,21.81,21.82,21.81,21.82,54754.44096133751,6.6883,6.6913,6.6883,6.6913,54754.441
2005-09-07 13:10:00,21.82,21.84,21.82,21.84,61233.01985370951,6.6913,6.6975,6.6913,6.6975,61233.0199
2005-09-07 13:15:00,21.84,21.86,21.83,21.84,89864.15882967607,6.6975,6.7036,6.6944,6.6975,89864.1588
2005-09-07 13:20:00,21.85,21.87,21.84,21.86,90073.14524555903,6.7005,6.7067,6.6975,6.7036,90073.1452
2005-09-07 13:25:00,21.87,21.88,21.82,21.83,105120.1671891327,6.7067,6.7097,6.6913,6.6944,105120.1672
2005-09-07 13:30:00,21.83,21.84,21.82,21.82,62277.95193312434,6.6944,6.6975,6.6913,6.6913,62277.9519
2005-09-07 13:35:00,21.82,21.85,21.82,21.84,65203.76175548589,6.6913,6.7005,6.6913,6.6975,65203.7618
2005-09-07 13:40:00,21.84,21.87,21.84,21.87,53709.50888192267,6.6975,6.7067,6.6975,6.7067,53709.5089
2005-09-07 13:45:00,21.87,21.89,21.87,21.89,59143.15569487983,6.7067,6.7128,6.7067,6.7128,59143.1557
2005-09-07 13:50:00,21.89,21.9,21.88,21.9,65621.73458725182,6.7128,6.7159,6.7097,6.7159,65621.7346
2005-09-07 13:55:00,21.9,21.92,21.89,21.91,59561.12852664576,6.7159,6.722,6.7128,6.7189,59561.1285
2005-09-07 14:00:00,21.91,21.91,21.89,21.9,77115.98746081504,6.7189,6.7189,6.7128,6.7159,77115.9875
2005-09-07 14:05:00,21.9,21.96,21.9,21.94,75653.08254963427,6.7159,6.7343,6.7159,6.7281,75653.0825
2005-09-07 14:10:00,21.94,21.94,21.89,21.92,70010.44932079414,6.7281,6.7281,6.7128,6.722,70010.4493
2005-09-07 14:15:00,21.92,21.93,21.89,21.89,61024.03343782654,6.722,6.7251,6.7128,6.7128,61024.0334
2005-09-07 14:20:00,21.9,21.91,21.88,21.9,53291.53605015674,6.7159,6.7189,6.7097,6.7159,53291.5361
2005-09-07 14:25:00,21.9,21.9,21.84,21.85,54545.454545454544,6.7159,6.7159,6.6975,6.7005,54545.4545
2005-09-07 14:30:00,21.84,21.85,21.81,21.81,81713.68861024034,6.6975,6.7005,6.6883,6.6883,81713.6886
2005-09-07 14:35:00,21.81,21.81,21.78,21.8,49947.75339602926,6.6883,6.6883,6.6791,6.6852,49947.7534
2005-09-07 14:40:00,21.8,21.84,21.8,21.84,58725.18286311389,6.6852,6.6975,6.6852,6.6975,58725.1829
2005-09-07 14:45:00,21.84,21.87,21.84,21.86,49111.807732497386,6.6975,6.7067,6.6975,6.7036,49111.8077
2005-09-07 14:50:00,21.86,21.91,21.86,21.9,50365.72622779519,6.7036,6.7189,6.7036,6.7159,50365.7262
2005-09-07 14:55:00,21.9,21.92,21.89,21.92,64785.78892371996,6.7159,6.722,6.7128,6.722,64785.7889
2005-09-07 15:00:00,21.92,21.92,21.86,21.87,77324.97387669802,6.722,6.722,6.7036,6.7067,77324.9739
2005-09-07 15:05:00,21.87,21.91,21.86,21.91,67711.59874608151,6.7067,6.7189,6.7036,6.7189,67711.5987
2005-09-07 15:10:00,21.91,21.92,21.9,21.92,114733.5423197492,6.7189,6.722,6.7159,6.722,114733.5423
2005-09-07 15:15:00,21.92,21.92,21.91,21.91,70846.39498432602,6.722,6.722,6.7189,6.7189,70846.395
2005-09-07 15:20:00,21.91,21.92,21.9,21.91,52455.59038662487,6.7189,6.722,6.7159,6.7189,52455.5904
2005-09-07 15:25:00,21.91,21.92,21.9,21.9,56217.345872518286,6.7189,6.722,6.7159,6.7159,56217.3459
2005-09-07 15:30:00,21.9,21.92,21.9,21.9,89237.19958202717,6.7159,6.722,6.7159,6.7159,89237.1996
2005-09-07 15:35:00,21.9,21.91,21.88,21.89,62695.92476489028,6.7159,6.7189,6.7097,6.7128,62695.9248
2005-09-07 15:40:00,21.89,21.9,21.88,21.89,179728.31765935215,6.7128,6.7159,6.7097,6.7128,179728.3177
2005-09-07 15:45:00,21.89,21.89,21.81,21.81,877115.987460815,6.7128,6.7128,6.6883,6.6883,877115.9875
2005-09-07 15:50:00,21.81,21.85,21.8,21.85,154440.96133751306,6.6883,6.7005,6.6852,6.7005,154440.9613
2005-09-07 15:55:00,21.84,21.87,21.84,21.85,319331.2434691745,6.6975,6.7067,6.6975,6.7005,319331.2435
2005-09-08 09:30:00,21.92,21.92,21.85,21.85,502194.3573667712,6.722,6.722,6.7005,6.7005,502194.3574
2005-09-08 09:35:00,21.84,21.85,21.77,21.78,92580.98223615464,6.6975,6.7005,6.676,6.6791,92580.9822
2005-09-08 09:40:00,21.78,21.81,21.75,21.76,43887.14733542319,6.6791,6.6883,6.6699,6.6729,43887.1473
2005-09-08 09:45:00,21.76,21.82,21.75,21.76,95924.76489028212,6.6729,6.6913,6.6699,6.6729,95924.7649
2005-09-08 09:50:00,21.76,21.76,21.61,21.65,93416.92789968652,6.6729,6.6729,6.6269,6.6392,93416.9279
2005-09-08 09:55:00,21.65,21.68,21.62,21.62,64367.81609195402,6.6392,6.6484,6.63,6.63,64367.8161
2005-09-08 10:00:00,21.62,21.68,21.62,21.68,47439.91640543364,6.63,6.6484,6.63,6.6484,47439.9164
2005-09-08 10:05:00,21.68,21.7,21.63,21.7,52455.59038662487,6.6484,6.6545,6.6331,6.6545,52455.5904
2005-09-08 10:10:00,21.7,21.72,21.7,21.7,40961.33751306165,6.6545,6.6607,6.6545,6.6545,40961.3375
2005-09-08 10:15:00,21.71,21.71,21.67,21.68,113479.6238244514,6.6576,6.6576,6.6453,6.6484,113479.6238
2005-09-08 10:20:00,21.68,21.73,21.67,21.7,58516.19644723093,6.6484,6.6637,6.6453,6.6545,58516.1964
2005-09-08 10:25:00,21.7,21.72,21.69,21.71,33646.81295715778,6.6545,6.6607,6.6515,6.6576,33646.813
2005-09-08 10:30:00,21.72,21.8,21.72,21.78,79205.85161964472,6.6607,6.6852,6.6607,6.6791,79205.8516
2005-09-08 10:35:00,21.78,21.86,21.77,21.86,39498.43260188088,6.6791,6.7036,6.676,6.7036,39498.4326
2005-09-08 10:40:00,21.86,21.86,21.83,21.83,64576.80250783699,6.7036,6.7036,6.6944,6.6944,64576.8025
2005-09-08 10:45:00,21.82,21.83,21.77,21.77,48275.86206896552,6.6913,6.6944,6.676,6.676,48275.8621
2005-09-08 10:50:00,21.77,21.77,21.69,21.7,74399.16405433646,6.676,6.676,6.6515,6.6545,74399.1641
2005-09-08 10:55:00,21.7,21.71,21.68,21.69,46812.957157784746,6.6545,6.6576,6.6484,6.6515,46812.9572
2005-09-08 11:00:00,21.69,21.71,21.68,21.69,23615.46499477534,6.6515,6.6576,6.6484,6.6515,23615.465
2005-09-08 11:05:00,21.69,21.7,21.69,21.69,28422.152560083592,6.6515,6.6545,6.6515,6.6515,28422.1526
2005-09-08 11:10:00,21.69,21.71,21.69,21.69,43051.20167189133,6.6515,6.6576,6.6515,6.6515,43051.2017
2005-09-08 11:15:00,21.7,21.7,21.66,21.7,44514.1065830721,6.6545,6.6545,6.6423,6.6545,44514.1066
2005-09-08 11:20:00,21.69,21.77,21.69,21.76,104075.23510971786,6.6515,6.676,6.6515,6.6729,104075.2351
2005-09-08 11:25:00,21.76,21.79,21.76,21.79,45768.0250783699,6.6729,6.6821,6.6729,6.6821,45768.0251
2005-09-08 11:30:00,21.79,21.82,21.77,21.82,55590.38662486938,6.6821,6.6913,6.676,6.6913,55590.3866
2005-09-08 11:35:00,21.82,21.83,21.81,21.82,45559.038662486935,6.6913,6.6944,6.6883,6.6913,45559.0387
2005-09-08 11:40:00,21.82,21.82,21.78,21.78,60188.08777429467,6.6913,6.6913,6.6791,6.6791,60188.0878
2005-09-08 11:45:00,21.79,21.8,21.78,21.78,76280.04179728318,6.6821,6.6852,6.6791,6.6791,76280.0418
2005-09-08 11:50:00,21.78,21.79,21.77,21.77,63322.88401253918,6.6791,6.6821,6.676,6.676,63322.884
2005-09-08 11:55:00,21.77,21.77,21.73,21.73,30303.0303030303,6.676,6.676,6.6637,6.6637,30303.0303
2005-09-08 12:00:00,21.73,21.74,21.72,21.73,41379.31034482759,6.6637,6.6668,6.6607,6.6637,41379.3103
2005-09-08 12:05:00,21.73,21.74,21.7,21.71,59352.1421107628,6.6637,6.6668,6.6545,6.6576,59352.1421
2005-09-08 12:10:00,21.71,21.73,21.7,21.72,52455.59038662487,6.6576,6.6637,6.6545,6.6607,52455.5904
2005-09-08 12:15:00,21.71,21.73,21.7,21.72,34273.772204806686,6.6576,6.6637,6.6545,6.6607,34273.7722
2005-09-08 12:20:00,21.72,21.72,21.69,21.71,46394.984326018806,6.6607,6.6607,6.6515,6.6576,46394.9843
2005-09-08 12:25:00,21.72,21.76,21.72,21.76,44514.1065830721,6.6607,6.6729,6.6607,6.6729,44514.1066
2005-09-08 12:30:00,21.76,21.76,21.73,21.74,40961.33751306165,6.6729,6.6729,6.6637,6.6668,40961.3375
2005-09-08 12:35:00,21.74,21.76,21.73,21.76,30721.00313479624,6.6668,6.6729,6.6637,6.6729,30721.0031
2005-09-08 12:40:00,21.76,21.76,21.75,21.76,14211.076280041796,6.6729,6.6729,6.6699,6.6729,14211.0763
2005-09-08 12:45:00,21.76,21.76,21.74,21.74,17763.845350052245,6.6729,6.6729,6.6668,6.6668,17763.8454
2005-09-08 12:50:00,21.74,21.76,21.74,21.74,15256.008359456637,6.6668,6.6729,6.6668,6.6668,15256.0084
2005-09-08 12:55:00,21.75,21.76,21.74,21.76,19226.75026123302,6.6699,6.6729,6.6668,6.6729,19226.7503
2005-09-08 13:00:00,21.76,21.78,21.76,21.78,25496.342737722047,6.6729,6.6791,6.6729,6.6791,25496.3427
2005-09-08 13:05:00,21.78,21.79,21.77,21.79,26750.261233019854,6.6791,6.6821,6.676,6.6821,26750.2612
2005-09-08 13:10:00,21.79,21.79,21.78,21.78,35527.69070010449,6.6821,6.6821,6.6791,6.6791,35527.6907
2005-09-08 13:15:00,21.79,21.79,21.77,21.78,35945.66353187043,6.6821,6.6821,6.676,6.6791,35945.6635
2005-09-08 13:20:00,21.78,21.78,21.75,21.75,39707.419017763845,6.6791,6.6791,6.6699,6.6699,39707.419
2005-09-08 13:25:00,21.75,21.77,21.74,21.77,28631.13897596656,6.6699,6.676,6.6668,6.676,28631.139
2005-09-08 13:30:00,21.76,21.77,21.76,21.77,41797.28317659352,6.6729,6.676,6.6729,6.676,41797.2832
2005-09-08 13:35:00,21.77,21.77,21.75,21.75,18808.777429467085,6.676,6.676,6.6699,6.6699,18808.7774
2005-09-08 13:40:00,21.75,21.75,21.74,21.75,10867.293625914315,6.6699,6.6699,6.6668,6.6699,10867.2936
2005-09-08 13:45:00,21.75,21.75,21.73,21.73,25914.315569487982,6.6699,6.6699,6.6637,6.6637,25914.3156
2005-09-08 13:50:00,21.74,21.74,21.72,21.73,31765.93521421108,6.6668,6.6668,6.6607,6.6637,31765.9352
2005-09-08 13:55:00,21.74,21.76,21.73,21.76,28631.13897596656,6.6668,6.6729,6.6637,6.6729,28631.139
2005-09-08 14:00:00,21.76,21.77,21.75,21.77,74399.16405433646,6.6729,6.676,6.6699,6.676,74399.1641
2005-09-08 14:05:00,21.77,21.77,21.76,21.76,26332.28840125392,6.676,6.676,6.6729,6.6729,26332.2884
2005-09-08 14:10:00,21.76,21.76,21.74,21.74,22779.519331243468,6.6729,6.6729,6.6668,6.6668,22779.5193
2005-09-08 14:15:00,21.74,21.75,21.68,21.69,73772.20480668756,6.6668,6.6699,6.6484,6.6515,73772.2048
2005-09-08 14:20:00,21.68,21.69,21.67,21.68,45559.038662486935,6.6484,6.6515,6.6453,6.6484,45559.0387
2005-09-08 14:25:00,21.68,21.69,21.65,21.65,43051.20167189133,6.6484,6.6515,6.6392,6.6392,43051.2017
2005-09-08 14:30:00,21.65,21.7,21.65,21.7,40752.35109717868,6.6392,6.6545,6.6392,6.6545,40752.3511
2005-09-08 14:35:00,21.7,21.72,21.7,21.72,33019.85370950888,6.6545,6.6607,6.6545,6.6607,33019.8537
2005-09-08 14:40:00,21.72,21.72,21.69,21.71,37199.58202716823,6.6607,6.6607,6.6515,6.6576,37199.582
2005-09-08 14:45:00,21.71,21.75,21.71,21.74,31765.93521421108,6.6576,6.6699,6.6576,6.6668,31765.9352
2005-09-08 14:50:00,21.74,21.75,21.71,21.71,27795.19331243469,6.6668,6.6699,6.6576,6.6576,27795.1933
2005-09-08 14:55:00,21.71,21.71,21.66,21.67,47230.92998955068,6.6576,6.6576,6.6423,6.6453,47230.93
2005-09-08 15:00:00,21.66,21.68,21.63,21.68,68547.54440961337,6.6423,6.6484,6.6331,6.6484,68547.5444
2005-09-08 15:05:00,21.68,21.68,21.66,21.67,51828.631138975965,6.6484,6.6484,6.6423,6.6453,51828.6311
2005-09-08 15:10:00,21.67,21.67,21.64,21.65,91327.06374085684,6.6453,6.6453,6.6361,6.6392,91327.0637
2005-09-08 15:15:00,21.66,21.67,21.64,21.67,49738.76698014629,6.6423,6.6453,6.6361,6.6453,49738.767
2005-09-08 15:20:00,21.67,21.68,21.66,21.68,64576.80250783699,6.6453,6.6484,6.6423,6.6484,64576.8025
2005-09-08 15:25:00,21.68,21.71,21.68,21.71,57053.29153605016,6.6484,6.6576,6.6484,6.6576,57053.2915
2005-09-08 15:30:00,21.7,21.75,21.7,21.72,124555.90386624869,6.6545,6.6699,6.6545,6.6607,124555.9039
2005-09-08 15:35:00,21.72,21.72,21.7,21.71,73354.23197492163,6.6607,6.6607,6.6545,6.6576,73354.232
2005-09-08 15:40:00,21.71,21.72,21.68,21.68,154440.96133751306,6.6576,6.6607,6.6484,6.6484,154440.9613
2005-09-08 15:45:00,21.68,21.69,21.67,21.69,123510.97178683383,6.6484,6.6515,6.6453,6.6515,123510.9718
2005-09-08 15:50:00,21.69,21.71,21.68,21.71,172204.80668756532,6.6515,6.6576,6.6484,6.6576,172204.8067
2005-09-08 15:55:00,21.7,21.72,21.7,21.72,236572.62277951933,6.6545,6.6607,6.6545,6.6607,236572.6228
2005-09-09 09:30:00,21.72,21.77,21.72,21.76,161755.48589341692,6.6607,6.676,6.6607,6.6729,161755.4859
2005-09-09 09:35:00,21.75,21.75,21.73,21.74,43051.20167189133,6.6699,6.6699,6.6637,6.6668,43051.2017
2005-09-09 09:40:00,21.73,21.74,21.72,21.73,50365.72622779519,6.6637,6.6668,6.6607,6.6637,50365.7262
2005-09-09 09:45:00,21.73,21.73,21.69,21.7,56426.33228840125,6.6637,6.6637,6.6515,6.6545,56426.3323
2005-09-09 09:50:00,21.7,21.71,21.68,21.68,29467.08463949844,6.6545,6.6576,6.6484,6.6484,29467.0846
2005-09-09 09:55:00,21.68,21.71,21.68,21.7,30094.04388714733,6.6484,6.6576,6.6484,6.6545,30094.0439
2005-09-09 10:00:00,21.69,21.74,21.68,21.69,61233.01985370951,6.6515,6.6668,6.6484,6.6515,61233.0199
2005-09-09 10:05:00,21.68,21.69,21.64,21.65,63531.87042842215,6.6484,6.6515,6.6361,6.6392,63531.8704
2005-09-09 10:10:00,21.65,21.71,21.65,21.71,91536.0501567398,6.6392,6.6576,6.6392,6.6576,91536.0502
2005-09-09 10:15:00,21.71,21.73,21.71,21.73,100313.47962382445,6.6576,6.6637,6.6576,6.6637,100313.4796
2005-09-09 10:20:00,21.73,21.73,21.7,21.71,41379.31034482759,6.6637,6.6637,6.6545,6.6576,41379.3103
2005-09-09 10:25:00,21.72,21.73,21.71,21.72,18599.79101358412,6.6607,6.6637,6.6576,6.6607,18599.791
2005-09-09 10:30:00,21.72,21.72,21.7,21.7,33019.85370950888,6.6607,6.6607,6.6545,6.6545,33019.8537
2005-09-09 10:35:00,21.71,21.71,21.7,21.71,14002.08986415883,6.6576,6.6576,6.6545,6.6576,14002.0899
2005-09-09 10:40:00,21.7,21.71,21.69,21.69,19017.76384535005,6.6545,6.6576,6.6515,6.6515,19017.7638
2005-09-09 10:45:00,21.69,21.69,21.66,21.69,36990.59561128527,6.6515,6.6515,6.6423,6.6515,36990.5956
2005-09-09 10:50:00,21.68,21.72,21.68,21.72,50992.685475444094,6.6484,6.6607,6.6484,6.6607,50992.6855
2005-09-09 10:55:00,21.72,21.74,21.71,21.71,49947.75339602926,6.6607,6.6668,6.6576,6.6576,49947.7534
2005-09-09 11:00:00,21.71,21.72,21.68,21.68,61859.97910135841,6.6576,6.6607,6.6484,6.6484,61859.9791
2005-09-09 11:05:00,21.68,21.68,21.66,21.66,38871.47335423197,6.6484,6.6484,6.6423,6.6423,38871.4734
2005-09-09 11:10:00,21.66,21.68,21.66,21.66,43469.17450365726,6.6423,6.6484,6.6423,6.6423,43469.1745
2005-09-09 11:15:00,21.66,21.69,21.66,21.69,72936.2591431557,6.6423,6.6515,6.6423,6.6515,72936.2591
2005-09-09 11:20:00,21.69,21.71,21.69,21.71,44096.133751306166,6.6515,6.6576,6.6515,6.6576,44096.1338
2005-09-09 11:25:00,21.71,21.72,21.7,21.7,29049.111807732497,6.6576,6.6607,6.6545,6.6545,29049.1118
2005-09-09 11:30:00,21.7,21.72,21.69,21.7,100313.47962382445,6.6545,6.6607,6.6515,6.6545,100313.4796
2005-09-09 11:35:00,21.71,21.72,21.71,21.71,40961.33751306165,6.6576,6.6607,6.6576,6.6576,40961.3375
2005-09-09 11:40:00,21.71,21.72,21.7,21.72,156739.8119122257,6.6576,6.6607,6.6545,6.6607,156739.8119
2005-09-09 11:45:00,21.73,21.73,21.72,21.73,148171.36886102404,6.6637,6.6637,6.6607,6.6637,148171.3689
2005-09-09 11:50:00,21.73,21.73,21.71,21.73,84430.51201671892,6.6637,6.6637,6.6576,6.6637,84430.512
2005-09-09 11:55:00,21.74,21.74,21.73,21.74,31556.948798328107,6.6668,6.6668,6.6637,6.6668,31556.9488
2005-09-09 12:00:00,21.74,21.76,21.73,21.73,101358.41170323928,6.6668,6.6729,6.6637,6.6637,101358.4117
2005-09-09 12:05:00,21.73,21.74,21.73,21.73,15256.008359456637,6.6637,6.6668,6.6637,6.6637,15256.0084
2005-09-09 12:10:00,21.73,21.75,21.72,21.72,56635.31870428422,6.6637,6.6699,6.6607,6.6607,56635.3187
2005-09-09 12:15:00,21.72,21.73,21.71,21.73,74608.15047021944,6.6607,6.6637,6.6576,6.6637,74608.1505
2005-09-09 12:20:00,21.73,21.77,21.72,21.76,39707.419017763845,6.6637,6.676,6.6607,6.6729,39707.419
2005-09-09 12:25:00,21.76,21.78,21.75,21.78,26332.28840125392,6.6729,6.6791,6.6699,6.6791,26332.2884
2005-09-09 12:30:00,21.78,21.79,21.77,21.78,68338.5579937304,6.6791,6.6821,6.676,6.6791,68338.558
2005-09-09 12:35:00,21.78,21.78,21.76,21.78,109299.89550679206,6.6791,6.6791,6.6729,6.6791,109299.8955
2005-09-09 12:40:00,21.78,21.78,21.76,21.77,45977.01149425288,6.6791,6.6791,6.6729,6.676,45977.0115
2005-09-09 12:45:00,21.76,21.76,21.75,21.75,35109.71786833856,6.6729,6.6729,6.6699,6.6699,35109.7179
2005-09-09 12:50:00,21.75,21.77,21.74,21.77,19017.76384535005,6.6699,6.676,6.6668,6.676,19017.7638
2005-09-09 12:55:00,21.75,21.77,21.75,21.76,20480.668756530824,6.6699,6.676,6.6699,6.6729,20480.6688
2005-09-09 13:00:00,21.76,21.76,21.74,21.74,61442.00626959247,6.6729,6.6729,6.6668,6.6668,61442.0063
2005-09-09 13:05:00,21.74,21.76,21.71,21.76,179937.3040752351,6.6668,6.6729,6.6576,6.6729,179937.3041
2005-09-09 13:10:00,21.75,21.79,21.75,21.79,89446.18599791013,6.6699,6.6821,6.6699,6.6821,89446.186
2005-09-09 13:15:00,21.79,21.81,21.79,21.81,109717.868338558,6.6821,6.6883,6.6821,6.6883,109717.8683
2005-09-09 13:20:00,21.8,21.82,21.8,21.82,67084.6394984326,6.6852,6.6913,6.6852,6.6913,67084.6395
2005-09-09 13:25:00,21.82,21.84,21.82,21.84,75444.0961337513,6.6913,6.6975,6.6913,6.6975,75444.0961
2005-09-09 13:30:00,21.84,21.84,21.83,21.84,42424.24242424242,6.6975,6.6975,6.6944,6.6975,42424.2424
2005-09-09 13:35:00,21.84,21.86,21.83,21.85,53082.54963427377,6.6975,6.7036,6.6944,6.7005,53082.5496
2005-09-09 13:40:00,21.85,21.89,21.84,21.86,82758.62068965517,6.7005,6.7128,6.6975,6.7036,82758.6207
2005-09-09 13:45:00,21.87,21.89,21.87,21.89,61650.992685475445,6.7067,6.7128,6.7067,6.7128,61650.9927
2005-09-09 13:50:00,21.88,21.88,21.85,21.86,76280.04179728318,6.7097,6.7097,6.7005,6.7036,76280.0418
2005-09-09 13:55:00,21.85,21.86,21.85,21.86,30303.0303030303,6.7005,6.7036,6.7005,6.7036,30303.0303
2005-09-09 14:00:00,21.85,21.86,21.84,21.84,44932.07941483804,6.7005,6.7036,6.6975,6.6975,44932.0794
2005-09-09 14:05:00,21.83,21.84,21.79,21.81,124346.91745036573,6.6944,6.6975,6.6821,6.6883,124346.9175
2005-09-09 14:10:00,21.81,21.83,21.81,21.83,59352.1421107628,6.6883,6.6944,6.6883,6.6944,59352.1421
2005-09-09 14:15:00,21.83,21.83,21.81,21.81,28004.17972831766,6.6944,6.6944,6.6883,6.6883,28004.1797
2005-09-09 14:20:00,21.8,21.84,21.79,21.83,115778.47439916406,6.6852,6.6975,6.6821,6.6944,115778.4744
2005-09-09 14:25:00,21.84,21.84,21.83,21.83,33228.84012539185,6.6975,6.6975,6.6944,6.6944,33228.8401
2005-09-09 14:30:00,21.83,21.85,21.82,21.84,93834.90073145244,6.6944,6.7005,6.6913,6.6975,93834.9007
2005-09-09 14:35:00,21.84,21.86,21.84,21.85,42215.25600835946,6.6975,6.7036,6.6975,6.7005,42215.256
2005-09-09 14:40:00,21.85,21.85,21.83,21.84,76489.02821316614,6.7005,6.7005,6.6944,6.6975,76489.0282
2005-09-09 14:45:00,21.84,21.84,21.82,21.83,53082.54963427377,6.6975,6.6975,6.6913,6.6944,53082.5496
2005-09-09 14:50:00,21.82,21.82,21.8,21.81,129989.55067920584,6.6913,6.6913,6.6852,6.6883,129989.5507
2005-09-09 14:55:00,21.81,21.84,21.81,21.83,69174.50365726228,6.6883,6.6975,6.6883,6.6944,69174.5037
2005-09-09 15:00:00,21.83,21.84,21.8,21.8,103030.30303030302,6.6944,6.6975,6.6852,6.6852,103030.303
2005-09-09 15:05:00,21.8,21.8,21.78,21.79,90700.10449320794,6.6852,6.6852,6.6791,6.6821,90700.1045
2005-09-09 15:10:00,21.79,21.83,21.79,21.82,40961.33751306165,6.6821,6.6944,6.6821,6.6913,40961.3375
2005-09-09 15:15:00,21.83,21.84,21.83,21.83,50156.73981191222,6.6944,6.6975,6.6944,6.6944,50156.7398
2005-09-09 15:20:00,21.83,21.85,21.83,21.85,62695.92476489028,6.6944,6.7005,6.6944,6.7005,62695.9248
2005-09-09 15:25:00,21.85,21.87,21.83,21.86,78578.89237199581,6.7005,6.7067,6.6944,6.7036,78578.8924
2005-09-09 15:30:00,21.87,21.87,21.84,21.84,55590.38662486938,6.7067,6.7067,6.6975,6.6975,55590.3866
2005-09-09 15:35:00,21.84,21.85,21.83,21.85,70219.43573667711,6.6975,6.7005,6.6944,6.7005,70219.4357
2005-09-09 15:40:00,21.84,21.87,21.84,21.87,98641.5882967607,6.6975,6.7067,6.6975,6.7067,98641.5883
2005-09-09 15:45:00,21.87,21.88,21.85,21.86,117450.36572622778,6.7067,6.7097,6.7005,6.7036,117450.3657
2005-09-09 15:50:00,21.86,21.86,21.79,21.79,129153.60501567398,6.7036,6.7036,6.6821,6.6821,129153.605
2005-09-09 15:55:00,21.79,21.8,21.78,21.8,259979.1013584117,6.6821,6.6852,6.6791,6.6852,259979.1014
2005-09-12 09:30:00,21.63,22.11,21.48,22.11,2925.8098223615466,6.6331,6.7803,6.5871,6.7803,2925.8098
2005-09-12 09:35:00,21.71,21.76,21.63,21.63,329153.605015674,6.6576,6.6729,6.6331,6.6331,329153.605
2005-09-12 09:40:00,21.63,21.63,21.59,21.61,204597.7011494253,6.6331,6.6331,6.6208,6.6269,204597.7011
2005-09-12 09:45:00,21.61,21.7,21.61,21.62,138349.00731452456,6.6269,6.6545,6.6269,6.63,138349.0073
2005-09-12 09:50:00,21.62,21.65,21.59,21.6,135214.21107628004,6.63,6.6392,6.6208,6.6239,135214.2111
2005-09-12 09:55:00,21.6,21.6,21.53,21.53,238244.51410658305,6.6239,6.6239,6.6024,6.6024,238244.5141
2005-09-12 10:00:00,21.53,21.59,21.53,21.55,154231.97492163008,6.6024,6.6208,6.6024,6.6085,154231.9749
2005-09-12 10:05:00,21.54,21.6,21.53,21.6,298014.6290491118,6.6055,6.6239,6.6024,6.6239,298014.629
2005-09-12 10:10:00,21.6,21.64,21.6,21.62,55799.37304075235,6.6239,6.6361,6.6239,6.63,55799.373
2005-09-12 10:15:00,21.62,21.64,21.6,21.64,191431.5569487984,6.63,6.6361,6.6239,6.6361,191431.5569
2005-09-12 10:20:00,21.65,21.67,21.64,21.67,115151.51515151517,6.6392,6.6453,6.6361,6.6453,115151.5152
2005-09-12 10:25:00,21.67,21.67,21.64,21.64,42006.269592476485,6.6453,6.6453,6.6361,6.6361,42006.2696
2005-09-12 10:30:00,21.67,21.69,21.65,21.69,119540.22988505747,6.6453,6.6515,6.6392,6.6515,119540.2299
2005-09-12 10:35:00,21.69,21.73,21.69,21.72,96133.7513061651,6.6515,6.6637,6.6515,6.6607,96133.7513
2005-09-12 10:40:00,21.73,21.75,21.71,21.75,110762.80041797285,6.6637,6.6699,6.6576,6.6699,110762.8004
2005-09-12 10:45:00,21.75,21.78,21.75,21.77,171786.83385579937,6.6699,6.6791,6.6699,6.676,171786.8339
2005-09-12 10:50:00,21.77,21.79,21.75,21.75,78996.86520376176,6.676,6.6821,6.6699,6.6699,78996.8652
2005-09-12 10:55:00,21.75,21.77,21.75,21.76,26541.274817136884,6.6699,6.676,6.6699,6.6729,26541.2748
2005-09-12 11:00:00,21.76,21.76,21.74,21.75,200208.98641588297,6.6729,6.6729,6.6668,6.6699,200208.9864
2005-09-12 11:05:00,21.75,21.76,21.73,21.75,261024.03343782653,6.6699,6.6729,6.6637,6.6699,261024.0334
2005-09-12 11:10:00,21.74,21.76,21.72,21.72,40334.37826541275,6.6668,6.6729,6.6607,6.6607,40334.3783
2005-09-12 11:15:00,21.72,21.73,21.71,21.73,37617.55485893417,6.6607,6.6637,6.6576,6.6637,37617.5549
2005-09-12 11:20:00,21.73,21.74,21.72,21.74,31556.948798328107,6.6637,6.6668,6.6607,6.6668,31556.9488
2005-09-12 11:25:00,21.74,21.76,21.73,21.75,48484.84848484848,6.6668,6.6729,6.6637,6.6699,48484.8485
2005-09-12 11:30:00,21.75,21.77,21.75,21.77,42842.21525600836,6.6699,6.676,6.6699,6.676,42842.2153
2005-09-12 11:35:00,21.77,21.79,21.77,21.78,49529.780564263325,6.676,6.6821,6.676,6.6791,49529.7806
2005-09-12 11:40:00,21.78,21.79,21.76,21.76,42842.21525600836,6.6791,6.6821,6.6729,6.6729,42842.2153
2005-09-12 11:45:00,21.77,21.77,21.73,21.74,42424.24242424242,6.676,6.676,6.6637,6.6668,42424.2424
2005-09-12 11:50:00,21.75,21.75,21.71,21.74,53291.53605015674,6.6699,6.6699,6.6576,6.6668,53291.5361
2005-09-12 11:55:00,21.74,21.76,21.74,21.75,162591.43155694878,6.6668,6.6729,6.6668,6.6699,162591.4316
2005-09-12 12:00:00,21.75,21.79,21.74,21.79,40752.35109717868,6.6699,6.6821,6.6668,6.6821,40752.3511
2005-09-12 12:05:00,21.8,21.82,21.8,21.81,145663.5318704284,6.6852,6.6913,6.6852,6.6883,145663.5319
2005-09-12 12:10:00,21.81,21.82,21.81,21.81,33019.85370950888,6.6883,6.6913,6.6883,6.6883,33019.8537
2005-09-12 12:15:00,21.81,21.81,21.77,21.77,29258.098223615463,6.6883,6.6883,6.676,6.676,29258.0982
2005-09-12 12:20:00,21.77,21.77,21.74,21.75,37617.55485893417,6.676,6.676,6.6668,6.6699,37617.5549
2005-09-12 12:25:00,21.74,21.77,21.73,21.77,34900.73145245559,6.6668,6.676,6.6637,6.676,34900.7315
2005-09-12 12:30:00,21.77,21.8,21.7,21.71,144827.58620689655,6.676,6.6852,6.6545,6.6576,144827.5862
2005-09-12 12:35:00,21.71,21.75,21.71,21.75,61024.03343782654,6.6576,6.6699,6.6576,6.6699,61024.0334
2005-09-12 12:40:00,21.75,21.76,21.74,21.76,44932.07941483804,6.6699,6.6729,6.6668,6.6729,44932.0794
2005-09-12 12:45:00,21.76,21.8,21.76,21.79,69592.47648902821,6.6729,6.6852,6.6729,6.6821,69592.4765
2005-09-12 12:50:00,21.79,21.79,21.75,21.76,23824.451410658305,6.6821,6.6821,6.6699,6.6729,23824.4514
2005-09-12 12:55:00,21.75,21.75,21.73,21.73,31347.96238244514,6.6699,6.6699,6.6637,6.6637,31347.9624
2005-09-12 13:00:00,21.73,21.74,21.73,21.73,13584.117032392896,6.6637,6.6668,6.6637,6.6637,13584.117
2005-09-12 13:05:00,21.73,21.74,21.71,21.71,46812.957157784746,6.6637,6.6668,6.6576,6.6576,46812.9572
2005-09-12 13:10:00,21.72,21.72,21.7,21.7,113897.59665621734,6.6607,6.6607,6.6545,6.6545,113897.5967
2005-09-12 13:15:00,21.71,21.72,21.71,21.72,21734.58725182863,6.6576,6.6607,6.6576,6.6607,21734.5873
2005-09-12 13:20:00,21.72,21.72,21.71,21.72,129780.56426332289,6.6607,6.6607,6.6576,6.6607,129780.5643
2005-09-12 13:25:00,21.71,21.71,21.68,21.68,42633.22884012539,6.6576,6.6576,6.6484,6.6484,42633.2288
2005-09-12 13:30:00,21.67,21.7,21.67,21.68,36363.63636363636,6.6453,6.6545,6.6453,6.6484,36363.6364
2005-09-12 13:35:00,21.68,21.7,21.67,21.69,37826.54127481714,6.6484,6.6545,6.6453,6.6515,37826.5413
2005-09-12 13:40:00,21.69,21.69,21.66,21.68,133124.34691745037,6.6515,6.6515,6.6423,6.6484,133124.3469
2005-09-12 13:45:00,21.68,21.71,21.67,21.68,165726.22779519332,6.6484,6.6576,6.6453,6.6484,165726.2278
2005-09-12 13:50:00,21.69,21.69,21.68,21.69,70219.43573667711,6.6515,6.6515,6.6484,6.6515,70219.4357
2005-09-12 13:55:00,21.68,21.7,21.64,21.64,64576.80250783699,6.6484,6.6545,6.6361,6.6361,64576.8025
2005-09-12 14:00:00,21.64,21.67,21.64,21.66,55172.41379310345,6.6361,6.6453,6.6361,6.6423,55172.4138
2005-09-12 14:05:00,21.66,21.67,21.63,21.66,63113.89759665621,6.6423,6.6453,6.6331,6.6423,63113.8976
2005-09-12 14:10:00,21.66,21.7,21.65,21.7,123510.97178683383,6.6423,6.6545,6.6392,6.6545,123510.9718
2005-09-12 14:15:00,21.7,21.71,21.69,21.69,46394.984326018806,6.6545,6.6576,6.6515,6.6515,46394.9843
2005-09-12 14:20:00,21.69,21.69,21.68,21.68,25705.329153605016,6.6515,6.6515,6.6484,6.6484,25705.3292
2005-09-12 14:25:00,21.68,21.69,21.64,21.64,33228.84012539185,6.6484,6.6515,6.6361,6.6361,33228.8401
2005-09-12 14:30:00,21.65,21.67,21.64,21.66,41588.29676071055,6.6392,6.6453,6.6361,6.6423,41588.2968
2005-09-12 14:35:00,21.65,21.66,21.64,21.65,17136.886102403343,6.6392,6.6423,6.6361,6.6392,17136.8861
2005-09-12 14:40:00,21.65,21.66,21.65,21.66,86102.40334378266,6.6392,6.6423,6.6392,6.6423,86102.4033
2005-09-12 14:45:00,21.66,21.68,21.66,21.68,104911.18077324974,6.6423,6.6484,6.6423,6.6484,104911.1808
2005-09-12 14:50:00,21.68,21.7,21.66,21.69,105956.11285266458,6.6484,6.6545,6.6423,6.6515,105956.1129
2005-09-12 14:55:00,21.69,21.7,21.68,21.7,26332.28840125392,6.6515,6.6545,6.6484,6.6545,26332.2884
2005-09-12 15:00:00,21.7,21.7,21.67,21.69,47648.90282131661,6.6545,6.6545,6.6453,6.6515,47648.9028
2005-09-12 15:05:00,21.69,21.69,21.67,21.68,73772.20480668756,6.6515,6.6515,6.6453,6.6484,73772.2048
2005-09-12 15:10:00,21.67,21.69,21.67,21.68,71891.32706374086,6.6453,6.6515,6.6453,6.6484,71891.3271
2005-09-12 15:15:00,21.68,21.72,21.68,21.71,152351.09717868338,6.6484,6.6607,6.6484,6.6576,152351.0972
2005-09-12 15:20:00,21.71,21.72,21.7,21.7,175339.60292580983,6.6576,6.6607,6.6545,6.6545,175339.6029
2005-09-12 15:25:00,21.7,21.72,21.68,21.7,67084.6394984326,6.6545,6.6607,6.6484,6.6545,67084.6395
2005-09-12 15:30:00,21.7,21.7,21.67,21.68,69592.47648902821,6.6545,6.6545,6.6453,6.6484,69592.4765
2005-09-12 15:35:00,21.68,21.69,21.67,21.68,51619.644723093,6.6484,6.6515,6.6453,6.6484,51619.6447
2005-09-12 15:40:00,21.69,21.69,21.67,21.67,57680.250783699055,6.6515,6.6515,6.6453,6.6453,57680.2508
2005-09-12 15:45:00,21.67,21.69,21.66,21.67,142737.72204806688,6.6453,6.6515,6.6423,6.6453,142737.722
2005-09-12 15:50:00,21.67,21.67,21.66,21.67,94879.83281086729,6.6453,6.6453,6.6423,6.6453,94879.8328
2005-09-12 15:55:00,21.67,21.68,21.65,21.65,226541.27481713687,6.6453,6.6484,6.6392,6.6392,226541.2748
2005-09-13 09:30:00,21.68,21.69,21.6,21.6,408568.4430512016,6.6484,6.6515,6.6239,6.6239,408568.4431
2005-09-13 09:35:00,21.59,21.59,21.48,21.5,99477.53396029258,6.6208,6.6208,6.5871,6.5932,99477.534
2005-09-13 09:40:00,21.51,21.56,21.5,21.52,113688.61024033435,6.5963,6.6116,6.5932,6.5993,113688.6102
2005-09-13 09:45:00,21.52,21.55,21.51,21.52,105747.1264367816,6.5993,6.6085,6.5963,6.5993,105747.1264
2005-09-13 09:50:00,21.53,21.53,21.44,21.48,302403.3437826541,6.6024,6.6024,6.5748,6.5871,302403.3438
2005-09-13 09:55:00,21.48,21.5,21.44,21.45,275653.0825496343,6.5871,6.5932,6.5748,6.5779,275653.0825
2005-09-13 10:00:00,21.44,21.48,21.43,21.47,119331.2434691745,6.5748,6.5871,6.5717,6.584,119331.2435
2005-09-13 10:05:00,21.47,21.48,21.46,21.48,135214.21107628004,6.584,6.5871,6.5809,6.5871,135214.2111
2005-09-13 10:10:00,21.48,21.48,21.45,21.45,72309.29989550679,6.5871,6.5871,6.5779,6.5779,72309.2999
2005-09-13 10:15:00,21.46,21.5,21.45,21.48,145036.57262277952,6.5809,6.5932,6.5779,6.5871,145036.5726
2005-09-13 10:20:00,21.48,21.5,21.46,21.48,55799.37304075235,6.5871,6.5932,6.5809,6.5871,55799.373
2005-09-13 10:25:00,21.48,21.48,21.45,21.45,91954.02298850576,6.5871,6.5871,6.5779,6.5779,91954.023
2005-09-13 10:30:00,21.45,21.46,21.41,21.42,135214.21107628004,6.5779,6.5809,6.5656,6.5687,135214.2111
2005-09-13 10:35:00,21.42,21.43,21.41,21.42,478578.8923719958,6.5687,6.5717,6.5656,6.5687,478578.8924
2005-09-13 10:40:00,21.42,21.42,21.39,21.4,78369.90595611285,6.5687,6.5687,6.5595,6.5625,78369.906
2005-09-13 10:45:00,21.4,21.41,21.38,21.39,130825.49634273772,6.5625,6.5656,6.5564,6.5595,130825.4963
2005-09-13 10:50:00,21.39,21.39,21.35,21.35,99268.5475444096,6.5595,6.5595,6.5472,6.5472,99268.5475
2005-09-13 10:55:00,21.35,21.36,21.35,21.36,80250.78369905955,6.5472,6.5503,6.5472,6.5503,80250.7837
2005-09-13 11:00:00,21.36,21.38,21.34,21.37,98641.5882967607,6.5503,6.5564,6.5441,6.5533,98641.5883
2005-09-13 11:05:00,21.37,21.38,21.35,21.37,101567.39811912226,6.5533,6.5564,6.5472,6.5533,101567.3981
2005-09-13 11:10:00,21.36,21.36,21.33,21.36,307001.0449320794,6.5503,6.5503,6.5411,6.5503,307001.0449
2005-09-13 11:15:00,21.36,21.38,21.35,21.36,85057.4712643678,6.5503,6.5564,6.5472,6.5503,85057.4713
2005-09-13 11:20:00,21.36,21.37,21.34,21.34,151097.17868338557,6.5503,6.5533,6.5441,6.5441,151097.1787
2005-09-13 11:25:00,21.34,21.35,21.29,21.31,166980.1462904911,6.5441,6.5472,6.5288,6.5349,166980.1463
2005-09-13 11:30:00,21.27,21.36,21.27,21.34,139393.9393939394,6.5227,6.5503,6.5227,6.5441,139393.9394
2005-09-13 11:35:00,21.33,21.34,21.28,21.31,198746.0815047022,6.5411,6.5441,6.5257,6.5349,198746.0815
2005-09-13 11:40:00,21.31,21.33,21.29,21.3,145036.57262277952,6.5349,6.5411,6.5288,6.5319,145036.5726
2005-09-13 11:45:00,21.3,21.31,21.29,21.3,89655.1724137931,6.5319,6.5349,6.5288,6.5319,89655.1724
2005-09-13 11:50:00,21.3,21.3,21.02,21.13,425705.329153605,6.5319,6.5319,6.446,6.4797,425705.3292
2005-09-13 11:55:00,21.13,21.16,20.96,21.15,1236363.6363636362,6.4797,6.4889,6.4276,6.4859,1236363.6364
2005-09-13 12:00:00,21.15,21.2,21.13,21.2,778892.3719958202,6.4859,6.5012,6.4797,6.5012,778892.372
2005-09-13 12:05:00,21.2,21.3,21.2,21.25,532706.3740856844,6.5012,6.5319,6.5012,6.5165,532706.3741
2005-09-13 12:10:00,21.25,21.28,21.23,21.28,200626.9592476489,6.5165,6.5257,6.5104,6.5257,200626.9592
2005-09-13 12:15:00,21.28,21.34,21.28,21.3,294043.8871473354,6.5257,6.5441,6.5257,6.5319,294043.8871
2005-09-13 12:20:00,21.31,21.34,21.3,21.34,131452.4555903866,6.5349,6.5441,6.5319,6.5441,131452.4556
2005-09-13 12:25:00,21.33,21.38,21.32,21.35,355485.8934169279,6.5411,6.5564,6.538,6.5472,355485.8934
2005-09-13 12:30:00,21.36,21.37,21.34,21.35,142737.72204806688,6.5503,6.5533,6.5441,6.5472,142737.722
2005-09-13 12:35:00,21.36,21.36,21.34,21.34,150261.2330198537,6.5503,6.5503,6.5441,6.5441,150261.233
2005-09-13 12:40:00,21.34,21.38,21.34,21.37,111598.7460815047,6.5441,6.5564,6.5441,6.5533,111598.7461
2005-09-13 12:45:00,21.37,21.38,21.32,21.37,104075.23510971786,6.5533,6.5564,6.538,6.5533,104075.2351
2005-09-13 12:50:00,21.37,21.46,21.37,21.43,266666.6666666667,6.5533,6.5809,6.5533,6.5717,266666.6667
2005-09-13 12:55:00,21.43,21.43,21.4,21.41,105329.15360501569,6.5717,6.5717,6.5625,6.5656,105329.1536
2005-09-13 13:00:00,21.41,21.45,21.39,21.45,136050.1567398119,6.5656,6.5779,6.5595,6.5779,136050.1567
2005-09-13 13:05:00,21.45,21.47,21.45,21.45,111807.73249738768,6.5779,6.584,6.5779,6.5779,111807.7325
2005-09-13 13:10:00,21.45,21.46,21.45,21.46,48902.82131661442,6.5779,6.5809,6.5779,6.5809,48902.8213
2005-09-13 13:15:00,21.45,21.48,21.45,21.46,153187.04284221525,6.5779,6.5871,6.5779,6.5809,153187.0428
2005-09-13 13:20:00,21.47,21.47,21.45,21.47,143364.68129571577,6.584,6.584,6.5779,6.584,143364.6813
2005-09-13 13:25:00,21.46,21.46,21.46,21.46,81086.72936259143,6.5809,6.5809,6.5809,6.5809,81086.7294
2005-09-13 13:30:00,21.45,21.48,21.44,21.48,149007.3145245559,6.5779,6.5871,6.5748,6.5871,149007.3145
2005-09-13 13:35:00,21.48,21.48,21.45,21.46,103657.26227795192,6.5871,6.5871,6.5779,6.5809,103657.2623
2005-09-13 13:40:00,21.47,21.48,21.47,21.48,48902.82131661442,6.584,6.5871,6.584,6.5871,48902.8213
2005-09-13 13:45:00,21.48,21.5,21.47,21.49,91536.0501567398,6.5871,6.5932,6.584,6.5901,91536.0502
2005-09-13 13:50:00,21.49,21.51,21.49,21.5,94670.84639498431,6.5901,6.5963,6.5901,6.5932,94670.8464
2005-09-13 13:55:00,21.5,21.52,21.48,21.48,83803.55276907001,6.5932,6.5993,6.5871,6.5871,83803.5528
2005-09-13 14:00:00,21.49,21.49,21.45,21.47,104911.18077324974,6.5901,6.5901,6.5779,6.584,104911.1808
2005-09-13 14:05:00,21.47,21.53,21.47,21.49,110344.8275862069,6.584,6.6024,6.584,6.5901,110344.8276
2005-09-13 14:10:00,21.5,21.53,21.49,21.53,122466.039707419,6.5932,6.6024,6.5901,6.6024,122466.0397
2005-09-13 14:15:00,21.53,21.6,21.53,21.55,141065.83072100312,6.6024,6.6239,6.6024,6.6085,141065.8307
2005-09-13 14:20:00,21.55,21.6,21.55,21.57,213793.10344827583,6.6085,6.6239,6.6085,6.6147,213793.1034
2005-09-13 14:25:00,21.57,21.58,21.56,21.56,51410.65830721003,6.6147,6.6177,6.6116,6.6116,51410.6583
2005-09-13 14:30:00,21.56,21.57,21.55,21.56,55799.37304075235,6.6116,6.6147,6.6085,6.6116,55799.373
2005-09-13 14:35:00,21.57,21.57,21.55,21.55,36781.6091954023,6.6147,6.6147,6.6085,6.6085,36781.6092
2005-09-13 14:40:00,21.56,21.56,21.54,21.54,29467.08463949844,6.6116,6.6116,6.6055,6.6055,29467.0846
2005-09-13 14:45:00,21.55,21.56,21.54,21.55,133751.30616509926,6.6085,6.6116,6.6055,6.6085,133751.3062
2005-09-13 14:50:00,21.55,21.55,21.51,21.51,117241.37931034484,6.6085,6.6085,6.5963,6.5963,117241.3793
2005-09-13 14:55:00,21.52,21.52,21.51,21.51,34691.74503657262,6.5993,6.5993,6.5963,6.5963,34691.745
2005-09-13 15:00:00,21.51,21.52,21.51,21.51,54127.481713688605,6.5963,6.5993,6.5963,6.5963,54127.4817
2005-09-13 15:05:00,21.51,21.52,21.47,21.49,184326.0188087774,6.5963,6.5993,6.584,6.5901,184326.0188
2005-09-13 15:10:00,21.49,21.49,21.46,21.48,62695.92476489028,6.5901,6.5901,6.5809,6.5871,62695.9248
2005-09-13 15:15:00,21.48,21.48,21.44,21.45,154231.97492163008,6.5871,6.5871,6.5748,6.5779,154231.9749
2005-09-13 15:20:00,21.45,21.45,21.42,21.43,136259.14315569488,6.5779,6.5779,6.5687,6.5717,136259.1432
2005-09-13 15:25:00,21.43,21.43,21.41,21.42,86520.37617554859,6.5717,6.5717,6.5656,6.5687,86520.3762
2005-09-13 15:30:00,21.42,21.43,21.39,21.42,168234.0647857889,6.5687,6.5717,6.5595,6.5687,168234.0648
2005-09-13 15:35:00,21.42,21.44,21.4,21.4,142737.72204806688,6.5687,6.5748,6.5625,6.5625,142737.722
2005-09-13 15:40:00,21.4,21.4,21.36,21.38,141274.8171368861,6.5625,6.5625,6.5503,6.5564,141274.8171
2005-09-13 15:45:00,21.38,21.4,21.36,21.39,153187.04284221525,6.5564,6.5625,6.5503,6.5595,153187.0428
2005-09-13 15:50:00,21.39,21.4,21.37,21.39,203761.7554858934,6.5595,6.5625,6.5533,6.5595,203761.7555
2005-09-13 15:55:00,21.38,21.4,21.36,21.37,346917.4503657262,6.5564,6.5625,6.5503,6.5533,346917.4504
2005-09-14 09:30:00,21.37,21.4,21.35,21.37,296969.69696969696,6.5533,6.5625,6.5472,6.5533,296969.697
2005-09-14 09:35:00,21.37,21.4,21.27,21.27,140438.87147335423,6.5533,6.5625,6.5227,6.5227,140438.8715
2005-09-14 09:40:00,21.3,21.32,21.24,21.27,139602.92580982237,6.5319,6.538,6.5135,6.5227,139602.9258
2005-09-14 09:45:00,21.28,21.3,21.25,21.25,127481.71368861024,6.5257,6.5319,6.5165,6.5165,127481.7137
2005-09-14 09:50:00,21.25,21.31,21.25,21.25,95924.76489028212,6.5165,6.5349,6.5165,6.5165,95924.7649
2005-09-14 09:55:00,21.25,21.25,21.21,21.23,69383.49007314524,6.5165,6.5165,6.5043,6.5104,69383.4901
2005-09-14 10:00:00,21.24,21.25,21.22,21.22,68547.54440961337,6.5135,6.5165,6.5073,6.5073,68547.5444
2005-09-14 10:05:00,21.23,21.25,21.2,21.24,89655.1724137931,6.5104,6.5165,6.5012,6.5135,89655.1724
2005-09-14 10:10:00,21.24,21.25,21.22,21.25,85057.4712643678,6.5135,6.5165,6.5073,6.5165,85057.4713
2005-09-14 10:15:00,21.25,21.26,21.23,21.25,199373.04075235108,6.5165,6.5196,6.5104,6.5165,199373.0408
2005-09-14 10:20:00,21.25,21.26,21.24,21.25,178892.37199582026,6.5165,6.5196,6.5135,6.5165,178892.372
2005-09-14 10:25:00,21.25,21.26,21.22,21.24,75235.10971786834,6.5165,6.5196,6.5073,6.5135,75235.1097
2005-09-14 10:30:00,21.24,21.26,21.22,21.24,80668.7565308255,6.5135,6.5196,6.5073,6.5135,80668.7565
2005-09-14 10:35:00,21.24,21.25,21.22,21.24,167189.13270637408,6.5135,6.5165,6.5073,6.5135,167189.1327
2005-09-14 10:40:00,21.24,21.27,21.23,21.26,76907.00104493208,6.5135,6.5227,6.5104,6.5196,76907.001
2005-09-14 10:45:00,21.26,21.28,21.26,21.27,50992.685475444094,6.5196,6.5257,6.5196,6.5227,50992.6855
2005-09-14 10:50:00,21.27,21.28,21.26,21.27,111180.77324973876,6.5227,6.5257,6.5196,6.5227,111180.7732
2005-09-14 10:55:00,21.27,21.29,21.26,21.27,108881.92267502612,6.5227,6.5288,6.5196,6.5227,108881.9227
2005-09-14 11:00:00,21.27,21.27,21.25,21.25,74399.16405433646,6.5227,6.5227,6.5165,6.5165,74399.1641
2005-09-14 11:05:00,21.25,21.28,21.25,21.25,161755.48589341692,6.5165,6.5257,6.5165,6.5165,161755.4859
2005-09-14 11:10:00,21.25,21.25,21.23,21.25,134587.25182863112,6.5165,6.5165,6.5104,6.5165,134587.2518
2005-09-14 11:15:00,21.25,21.25,21.24,21.25,172622.77951933123,6.5165,6.5165,6.5135,6.5165,172622.7795
2005-09-14 11:20:00,21.25,21.25,21.24,21.25,49529.780564263325,6.5165,6.5165,6.5135,6.5165,49529.7806
2005-09-14 11:25:00,21.25,21.25,21.24,21.25,36781.6091954023,6.5165,6.5165,6.5135,6.5165,36781.6092
2005-09-14 11:30:00,21.25,21.37,21.24,21.25,68756.53082549635,6.5165,6.5533,6.5135,6.5165,68756.5308
2005-09-14 11:35:00,21.25,21.27,21.24,21.26,78369.90595611285,6.5165,6.5227,6.5135,6.5196,78369.906
2005-09-14 11:40:00,21.26,21.27,21.22,21.22,66666.66666666667,6.5196,6.5227,6.5073,6.5073,66666.6667
2005-09-14 11:45:00,21.23,21.25,21.22,21.25,43051.20167189133,6.5104,6.5165,6.5073,6.5165,43051.2017
2005-09-14 11:50:00,21.25,21.25,21.21,21.22,52246.6039707419,6.5165,6.5165,6.5043,6.5073,52246.604
2005-09-14 11:55:00,21.22,21.24,21.22,21.23,20062.69592476489,6.5073,6.5135,6.5073,6.5104,20062.6959
2005-09-14 12:00:00,21.23,21.23,21.2,21.23,45350.05224660397,6.5104,6.5104,6.5012,6.5104,45350.0522
2005-09-14 12:05:00,21.23,21.25,21.22,21.22,60606.0606060606,6.5104,6.5165,6.5073,6.5073,60606.0606
2005-09-14 12:10:00,21.22,21.25,21.22,21.24,75444.0961337513,6.5073,6.5165,6.5073,6.5135,75444.0961
2005-09-14 12:15:00,21.24,21.24,21.22,21.23,98223.61546499476,6.5135,6.5135,6.5073,6.5104,98223.6155
2005-09-14 12:20:00,21.24,21.24,21.2,21.21,94879.83281086729,6.5135,6.5135,6.5012,6.5043,94879.8328
2005-09-14 12:25:00,21.2,21.21,21.17,21.18,68129.57157784744,6.5012,6.5043,6.492,6.4951,68129.5716
2005-09-14 12:30:00,21.18,21.23,21.18,21.23,168861.02403343783,6.4951,6.5104,6.4951,6.5104,168861.024
2005-09-14 12:35:00,21.22,21.23,21.21,21.21,81713.68861024034,6.5073,6.5104,6.5043,6.5043,81713.6886
2005-09-14 12:40:00,21.21,21.24,21.21,21.24,22152.56008359457,6.5043,6.5135,6.5043,6.5135,22152.5601
2005-09-14 12:45:00,21.23,21.25,21.23,21.24,26332.28840125392,6.5104,6.5165,6.5104,6.5135,26332.2884
2005-09-14 12:50:00,21.24,21.25,21.23,21.23,45559.038662486935,6.5135,6.5165,6.5104,6.5104,45559.0387
2005-09-14 12:55:00,21.23,21.27,21.23,21.26,135841.17032392893,6.5104,6.5227,6.5104,6.5196,135841.1703
2005-09-14 13:00:00,21.26,21.27,21.24,21.25,250992.6854754441,6.5196,6.5227,6.5135,6.5165,250992.6855
2005-09-14 13:05:00,21.25,21.27,21.25,21.26,44932.07941483804,6.5165,6.5227,6.5165,6.5196,44932.0794
2005-09-14 13:10:00,21.25,21.26,21.24,21.24,61650.992685475445,6.5165,6.5196,6.5135,6.5135,61650.9927
2005-09-14 13:15:00,21.25,21.25,21.24,21.24,98223.61546499476,6.5165,6.5165,6.5135,6.5135,98223.6155
2005-09-14 13:20:00,21.24,21.24,21.21,21.21,36990.59561128527,6.5135,6.5135,6.5043,6.5043,36990.5956
2005-09-14 13:25:00,21.21,21.22,21.2,21.2,52246.6039707419,6.5043,6.5073,6.5012,6.5012,52246.604
2005-09-14 13:30:00,21.21,21.21,21.18,21.18,82131.66144200627,6.5043,6.5043,6.4951,6.4951,82131.6614
2005-09-14 13:35:00,21.18,21.2,21.18,21.19,84848.48484848485,6.4951,6.5012,6.4951,6.4981,84848.4848
2005-09-14 13:40:00,21.19,21.19,21.17,21.17,63949.843260188085,6.4981,6.4981,6.492,6.492,63949.8433
2005-09-14 13:45:00,21.17,21.2,21.17,21.18,48693.834900731454,6.492,6.5012,6.492,6.4951,48693.8349
2005-09-14 13:50:00,21.19,21.19,21.17,21.17,39080.45977011494,6.4981,6.4981,6.492,6.492,39080.4598
2005-09-14 13:55:00,21.18,21.2,21.18,21.19,39916.40543364681,6.4951,6.5012,6.4951,6.4981,39916.4054
2005-09-14 14:00:00,21.18,21.19,21.18,21.19,53918.49529780564,6.4951,6.4981,6.4951,6.4981,53918.4953
2005-09-14 14:05:00,21.18,21.2,21.18,21.2,68129.57157784744,6.4951,6.5012,6.4951,6.5012,68129.5716
2005-09-14 14:10:00,21.19,21.37,21.18,21.19,76489.02821316614,6.4981,6.5533,6.4951,6.4981,76489.0282
2005-09-14 14:15:00,21.19,21.19,21.11,21.12,122884.01253918494,6.4981,6.4981,6.4736,6.4767,122884.0125
2005-09-14 14:20:00,21.13,21.15,21.11,21.11,183699.05956112847,6.4797,6.4859,6.4736,6.4736,183699.0596
2005-09-14 14:25:00,21.11,21.11,21.08,21.09,231765.93521421103,6.4736,6.4736,6.4644,6.4675,231765.9352
2005-09-14 14:30:00,21.09,21.1,21.07,21.07,128526.64576802508,6.4675,6.4705,6.4613,6.4613,128526.6458
2005-09-14 14:35:00,21.08,21.1,21.07,21.09,152351.09717868338,6.4644,6.4705,6.4613,6.4675,152351.0972
2005-09-14 14:40:00,21.09,21.09,21.04,21.05,162173.45872518286,6.4675,6.4675,6.4521,6.4552,162173.4587
2005-09-14 14:45:00,21.06,21.06,21.03,21.03,147126.4367816092,6.4583,6.4583,6.4491,6.4491,147126.4368
2005-09-14 14:50:00,21.03,21.05,21.03,21.05,257889.237199582,6.4491,6.4552,6.4491,6.4552,257889.2372
2005-09-14 14:55:00,21.05,21.05,21.03,21.03,156112.8526645768,6.4552,6.4552,6.4491,6.4491,156112.8527
2005-09-14 15:00:00,21.04,21.04,20.95,21.0,318495.29780564265,6.4521,6.4521,6.4245,6.4399,318495.2978
2005-09-14 15:05:00,21.01,21.04,21.0,21.02,133542.3197492163,6.4429,6.4521,6.4399,6.446,133542.3197
2005-09-14 15:10:00,21.03,21.03,20.99,21.02,188923.7199582027,6.4491,6.4491,6.4368,6.446,188923.72
2005-09-14 15:15:00,21.02,21.03,21.0,21.0,152142.1107628004,6.446,6.4491,6.4399,6.4399,152142.1108
2005-09-14 15:20:00,21.0,21.06,21.0,21.06,109299.89550679206,6.4399,6.4583,6.4399,6.4583,109299.8955
2005-09-14 15:25:00,21.06,21.08,21.05,21.06,237199.58202716825,6.4583,6.4644,6.4552,6.4583,237199.582
2005-09-14 15:30:00,21.06,21.06,21.02,21.04,282340.64785788924,6.4583,6.4583,6.446,6.4521,282340.6479
2005-09-14 15:35:00,21.04,21.04,20.99,21.0,327481.71368861024,6.4521,6.4521,6.4368,6.4399,327481.7137
2005-09-14 15:40:00,21.0,21.03,21.0,21.02,310553.81400208984,6.4399,6.4491,6.4399,6.446,310553.814
2005-09-14 15:45:00,21.01,21.01,20.99,21.0,376593.5214211077,6.4429,6.4429,6.4368,6.4399,376593.5214
2005-09-14 15:50:00,21.0,21.01,20.98,21.0,307001.0449320794,6.4399,6.4429,6.4337,6.4399,307001.0449
2005-09-14 15:55:00,21.0,21.01,20.98,21.0,457053.29153605015,6.4399,6.4429,6.4337,6.4399,457053.2915
2005-09-15 09:30:00,21.05,21.08,20.99,20.99,366144.2006269592,6.4552,6.4644,6.4368,6.4368,366144.2006
2005-09-15 09:35:00,20.96,21.03,20.95,21.03,182027.1682340648,6.4276,6.4491,6.4245,6.4491,182027.1682
2005-09-15 09:40:00,21.03,21.03,20.91,20.91,235318.70428422152,6.4491,6.4491,6.4123,6.4123,235318.7043
2005-09-15 09:45:00,20.86,20.97,20.86,20.97,182236.1546499477,6.3969,6.4307,6.3969,6.4307,182236.1546
2005-09-15 09:50:00,20.97,20.98,20.94,20.97,142319.74921630093,6.4307,6.4337,6.4215,6.4307,142319.7492
2005-09-15 09:55:00,20.97,20.98,20.94,20.95,187251.82863113892,6.4307,6.4337,6.4215,6.4245,187251.8286
2005-09-15 10:00:00,20.94,21.05,20.92,21.05,271682.34064785787,6.4215,6.4552,6.4153,6.4552,271682.3406
2005-09-15 10:05:00,21.05,21.06,20.98,21.0,366562.1734587252,6.4552,6.4583,6.4337,6.4399,366562.1735
2005-09-15 10:10:00,21.0,21.0,20.93,20.95,206687.56530825497,6.4399,6.4399,6.4184,6.4245,206687.5653
2005-09-15 10:15:00,20.95,20.95,20.91,20.93,112434.69174503656,6.4245,6.4245,6.4123,6.4184,112434.6917
2005-09-15 10:20:00,20.93,20.95,20.92,20.94,52246.6039707419,6.4184,6.4245,6.4153,6.4215,52246.604
2005-09-15 10:25:00,20.93,20.95,20.92,20.95,110135.84117032393,6.4184,6.4245,6.4153,6.4245,110135.8412
2005-09-15 10:30:00,20.95,20.98,20.95,20.95,207523.51097178683,6.4245,6.4337,6.4245,6.4245,207523.511
2005-09-15 10:35:00,20.95,20.96,20.93,20.95,179728.31765935215,6.4245,6.4276,6.4184,6.4245,179728.3177
2005-09-15 10:40:00,20.95,20.96,20.92,20.93,83594.56635318704,6.4245,6.4276,6.4153,6.4184,83594.5664
2005-09-15 10:45:00,20.93,20.93,20.9,20.9,117868.33855799372,6.4184,6.4184,6.4092,6.4092,117868.3386
2005-09-15 10:50:00,20.9,20.96,20.89,20.95,122884.01253918494,6.4092,6.4276,6.4061,6.4245,122884.0125
2005-09-15 10:55:00,20.95,20.96,20.94,20.94,109090.90909090907,6.4245,6.4276,6.4215,6.4215,109090.9091
2005-09-15 11:00:00,20.94,21.0,20.92,21.0,311598.7460815047,6.4215,6.4399,6.4153,6.4399,311598.7461
2005-09-15 11:05:00,21.0,21.01,20.96,20.97,241170.32392894465,6.4399,6.4429,6.4276,6.4307,241170.3239
2005-09-15 11:10:00,20.97,21.0,20.97,20.99,323719.95820271684,6.4307,6.4399,6.4307,6.4368,323719.9582
2005-09-15 11:15:00,20.99,21.0,20.97,21.0,54545.454545454544,6.4368,6.4399,6.4307,6.4399,54545.4545
2005-09-15 11:20:00,21.01,21.05,21.0,21.05,195193.31243469173,6.4429,6.4552,6.4399,6.4552,195193.3124
2005-09-15 11:25:00,21.05,21.07,21.03,21.05,223824.4514106583,6.4552,6.4613,6.4491,6.4552,223824.4514
2005-09-15 11:30:00,21.05,21.05,21.03,21.03,267711.5987460815,6.4552,6.4552,6.4491,6.4491,267711.5987
2005-09-15 11:35:00,21.04,21.04,21.01,21.01,85266.45768025078,6.4521,6.4521,6.4429,6.4429,85266.4577
2005-09-15 11:40:00,21.02,21.06,21.02,21.06,205642.63322884013,6.446,6.4583,6.446,6.4583,205642.6332
2005-09-15 11:45:00,21.07,21.08,21.01,21.01,70428.42215256009,6.4613,6.4644,6.4429,6.4429,70428.4222
2005-09-15 11:50:00,21.03,21.03,21.01,21.01,54127.481713688605,6.4491,6.4491,6.4429,6.4429,54127.4817
2005-09-15 11:55:00,21.01,21.02,20.91,20.92,175130.61650992683,6.4429,6.446,6.4123,6.4153,175130.6165
2005-09-15 12:00:00,20.92,20.93,20.86,20.93,87147.3354231975,6.4153,6.4184,6.3969,6.4184,87147.3354
2005-09-15 12:05:00,20.94,20.95,20.85,20.87,131243.46917450364,6.4215,6.4245,6.3939,6.4,131243.4692
2005-09-15 12:10:00,20.88,20.88,20.85,20.87,71264.36781609195,6.4031,6.4031,6.3939,6.4,71264.3678
2005-09-15 12:15:00,20.87,20.9,20.87,20.88,40752.35109717868,6.4,6.4092,6.4,6.4031,40752.3511
2005-09-15 12:20:00,20.88,20.89,20.86,20.88,59352.1421107628,6.4031,6.4061,6.3969,6.4031,59352.1421
2005-09-15 12:25:00,20.88,20.91,20.86,20.91,57471.26436781609,6.4031,6.4123,6.3969,6.4123,57471.2644
2005-09-15 12:30:00,20.9,20.92,20.89,20.92,46185.99791013584,6.4092,6.4153,6.4061,6.4153,46185.9979
2005-09-15 12:35:00,20.91,20.92,20.9,20.91,76280.04179728318,6.4123,6.4153,6.4092,6.4123,76280.0418
2005-09-15 12:40:00,20.91,20.92,20.91,20.92,50574.71264367816,6.4123,6.4153,6.4123,6.4153,50574.7126
2005-09-15 12:45:00,20.92,20.93,20.92,20.92,77742.94670846395,6.4153,6.4184,6.4153,6.4153,77742.9467
2005-09-15 12:50:00,20.92,20.92,20.92,20.92,46394.984326018806,6.4153,6.4153,6.4153,6.4153,46394.9843
2005-09-15 12:55:00,20.92,20.92,20.91,20.92,76698.01462904911,6.4153,6.4153,6.4123,6.4153,76698.0146
2005-09-15 13:00:00,20.92,20.94,20.92,20.94,76489.02821316614,6.4153,6.4215,6.4153,6.4215,76489.0282
2005-09-15 13:05:00,20.94,21.01,20.93,21.0,115569.48798328108,6.4215,6.4429,6.4184,6.4399,115569.488
2005-09-15 13:10:00,21.0,21.03,20.98,20.98,175548.58934169277,6.4399,6.4491,6.4337,6.4337,175548.5893
2005-09-15 13:15:00,20.97,20.99,20.97,20.98,83176.5935214211,6.4307,6.4368,6.4307,6.4337,83176.5935
2005-09-15 13:20:00,20.97,20.97,20.95,20.95,64576.80250783699,6.4307,6.4307,6.4245,6.4245,64576.8025
2005-09-15 13:25:00,20.95,20.95,20.91,20.93,59770.11494252874,6.4245,6.4245,6.4123,6.4184,59770.1149
2005-09-15 13:30:00,20.93,20.93,20.92,20.93,46185.99791013584,6.4184,6.4184,6.4153,6.4184,46185.9979
2005-09-15 13:35:00,20.92,20.92,20.9,20.91,53291.53605015674,6.4153,6.4153,6.4092,6.4123,53291.5361
2005-09-15 13:40:00,20.91,20.92,20.9,20.9,62904.91118077325,6.4123,6.4153,6.4092,6.4092,62904.9112
2005-09-15 13:45:00,20.91,20.92,20.89,20.9,65203.76175548589,6.4123,6.4153,6.4061,6.4092,65203.7618
2005-09-15 13:50:00,20.9,20.92,20.9,20.91,62695.92476489028,6.4092,6.4153,6.4092,6.4123,62695.9248
2005-09-15 13:55:00,20.91,20.91,20.86,20.89,135214.21107628004,6.4123,6.4123,6.3969,6.4061,135214.2111
2005-09-15 14:00:00,20.89,20.89,20.87,20.88,80459.77011494253,6.4061,6.4061,6.4,6.4031,80459.7701
2005-09-15 14:05:00,20.88,20.91,20.88,20.91,85893.41692789969,6.4031,6.4123,6.4031,6.4123,85893.4169
2005-09-15 14:10:00,20.91,20.92,20.89,20.92,168234.0647857889,6.4123,6.4153,6.4061,6.4153,168234.0648
2005-09-15 14:15:00,20.91,20.92,20.88,20.88,62277.95193312434,6.4123,6.4153,6.4031,6.4031,62277.9519
2005-09-15 14:20:00,20.88,20.9,20.84,20.84,116614.42006269592,6.4031,6.4092,6.3908,6.3908,116614.4201
2005-09-15 14:25:00,20.84,20.86,20.82,20.85,152142.1107628004,6.3908,6.3969,6.3847,6.3939,152142.1108
2005-09-15 14:30:00,20.86,20.87,20.82,20.84,181191.2225705329,6.3969,6.4,6.3847,6.3908,181191.2226
2005-09-15 14:35:00,20.84,20.86,20.84,20.85,144827.58620689655,6.3908,6.3969,6.3908,6.3939,144827.5862
2005-09-15 14:40:00,20.85,20.87,20.84,20.85,420898.6415882968,6.3939,6.4,6.3908,6.3939,420898.6416
2005-09-15 14:45:00,20.85,20.85,20.81,20.81,332079.41483803553,6.3939,6.3939,6.3816,6.3816,332079.4148
2005-09-15 14:50:00,20.81,20.82,20.79,20.81,232392.89446186,6.3816,6.3847,6.3755,6.3816,232392.8945
2005-09-15 14:55:00,20.8,20.82,20.8,20.82,179519.33124346918,6.3785,6.3847,6.3785,6.3847,179519.3312
2005-09-15 15:00:00,20.81,20.87,20.81,20.87,149425.28735632185,6.3816,6.4,6.3816,6.4,149425.2874
2005-09-15 15:05:00,20.86,20.88,20.85,20.88,81504.70219435736,6.3969,6.4031,6.3939,6.4031,81504.7022
2005-09-15 15:10:00,20.89,20.92,20.88,20.91,287774.2946708464,6.4061,6.4153,6.4031,6.4123,287774.2947
2005-09-15 15:15:00,20.91,20.92,20.9,20.92,179310.3448275862,6.4123,6.4153,6.4092,6.4153,179310.3448
2005-09-15 15:20:00,20.91,20.92,20.89,20.92,161128.52664576803,6.4123,6.4153,6.4061,6.4153,161128.5266
2005-09-15 15:25:00,20.92,20.93,20.9,20.91,85893.41692789969,6.4153,6.4184,6.4092,6.4123,85893.4169
2005-09-15 15:30:00,20.91,20.91,20.87,20.88,147753.3960292581,6.4123,6.4123,6.4,6.4031,147753.396
2005-09-15 15:35:00,20.88,20.89,20.85,20.88,175966.56217345872,6.4031,6.4061,6.3939,6.4031,175966.5622
2005-09-15 15:40:00,20.89,20.94,20.89,20.92,237199.58202716825,6.4061,6.4215,6.4061,6.4153,237199.582
2005-09-15 15:45:00,20.92,20.93,20.88,20.91,186624.8693834901,6.4153,6.4184,6.4031,6.4123,186624.8694
2005-09-15 15:50:00,20.91,20.95,20.91,20.93,285475.4440961337,6.4123,6.4245,6.4123,6.4184,285475.4441
2005-09-15 15:55:00,20.93,20.94,20.89,20.9,386206.8965517241,6.4184,6.4215,6.4061,6.4092,386206.8966
2005-09-16 09:30:00,20.93,20.96,20.91,20.94,3200835.945663532,6.4184,6.4276,6.4123,6.4215,3200835.9457
2005-09-16 09:35:00,20.94,20.96,20.91,20.92,280041.79728317657,6.4215,6.4276,6.4123,6.4153,280041.7973
2005-09-16 09:40:00,20.9,20.94,20.9,20.92,43260.188087774295,6.4092,6.4215,6.4092,6.4153,43260.1881
2005-09-16 09:45:00,20.92,20.94,20.87,20.94,155485.8934169279,6.4153,6.4215,6.4,6.4215,155485.8934
2005-09-16 09:50:00,20.95,20.98,20.95,20.97,198119.1222570533,6.4245,6.4337,6.4245,6.4307,198119.1223
2005-09-16 09:55:00,20.97,21.01,20.97,20.99,156321.83908045976,6.4307,6.4429,6.4307,6.4368,156321.8391
2005-09-16 10:00:00,20.98,21.0,20.96,20.97,243678.1609195402,6.4337,6.4399,6.4276,6.4307,243678.1609
2005-09-16 10:05:00,20.97,21.01,20.96,21.01,114733.5423197492,6.4307,6.4429,6.4276,6.4429,114733.5423
2005-09-16 10:10:00,21.01,21.01,21.01,21.01,139602.92580982237,6.4429,6.4429,6.4429,6.4429,139602.9258
2005-09-16 10:15:00,21.01,21.03,21.01,21.01,182236.1546499477,6.4429,6.4491,6.4429,6.4429,182236.1546
2005-09-16 10:20:00,21.01,21.01,20.97,20.99,103239.289446186,6.4429,6.4429,6.4307,6.4368,103239.2894
2005-09-16 10:25:00,20.99,20.99,20.98,20.98,143991.6405433647,6.4368,6.4368,6.4337,6.4337,143991.6405
2005-09-16 10:30:00,20.98,21.0,20.97,20.97,76489.02821316614,6.4337,6.4399,6.4307,6.4307,76489.0282
2005-09-16 10:35:00,20.97,20.98,20.94,20.98,49529.780564263325,6.4307,6.4337,6.4215,6.4337,49529.7806
2005-09-16 10:40:00,20.98,20.98,20.93,20.94,95297.80564263322,6.4337,6.4337,6.4184,6.4215,95297.8056
2005-09-16 10:45:00,20.94,20.96,20.93,20.95,58307.21003134796,6.4215,6.4276,6.4184,6.4245,58307.21
2005-09-16 10:50:00,20.95,20.96,20.94,20.96,69801.46290491118,6.4245,6.4276,6.4215,6.4276,69801.4629
2005-09-16 10:55:00,20.97,20.98,20.92,20.92,81713.68861024034,6.4307,6.4337,6.4153,6.4153,81713.6886
2005-09-16 11:00:00,20.92,20.97,20.92,20.95,86520.37617554859,6.4153,6.4307,6.4153,6.4245,86520.3762
2005-09-16 11:05:00,20.96,20.97,20.95,20.96,112643.67816091952,6.4276,6.4307,6.4245,6.4276,112643.6782
2005-09-16 11:10:00,20.97,20.98,20.97,20.98,76280.04179728318,6.4307,6.4337,6.4307,6.4337,76280.0418
2005-09-16 11:15:00,20.98,20.99,20.96,20.97,102194.35736677116,6.4337,6.4368,6.4276,6.4307,102194.3574
2005-09-16 11:20:00,20.96,20.98,20.96,20.97,48275.86206896552,6.4276,6.4337,6.4276,6.4307,48275.8621
2005-09-16 11:25:00,20.97,20.98,20.95,20.96,53918.49529780564,6.4307,6.4337,6.4245,6.4276,53918.4953
2005-09-16 11:30:00,20.96,20.98,20.95,20.95,70010.44932079414,6.4276,6.4337,6.4245,6.4245,70010.4493
2005-09-16 11:35:00,20.95,20.97,20.95,20.97,28004.17972831766,6.4245,6.4307,6.4245,6.4307,28004.1797
2005-09-16 11:40:00,20.97,21.0,20.97,20.99,193312.43469174503,6.4307,6.4399,6.4307,6.4368,193312.4347
2005-09-16 11:45:00,21.0,21.03,20.99,20.99,171995.82027168234,6.4399,6.4491,6.4368,6.4368,171995.8203
2005-09-16 11:50:00,21.01,21.01,20.99,21.0,39916.40543364681,6.4429,6.4429,6.4368,6.4399,39916.4054
2005-09-16 11:55:00,21.0,21.01,20.99,21.0,56426.33228840125,6.4399,6.4429,6.4368,6.4399,56426.3323
2005-09-16 12:00:00,21.0,21.02,21.0,21.02,73772.20480668756,6.4399,6.446,6.4399,6.446,73772.2048
2005-09-16 12:05:00,21.02,21.02,20.97,21.01,45350.05224660397,6.446,6.446,6.4307,6.4429,45350.0522
2005-09-16 12:10:00,21.01,21.01,20.96,20.97,51410.65830721003,6.4429,6.4429,6.4276,6.4307,51410.6583
2005-09-16 12:15:00,20.98,20.99,20.96,20.96,22570.5329153605,6.4337,6.4368,6.4276,6.4276,22570.5329
2005-09-16 12:20:00,20.96,21.01,20.96,21.01,21734.58725182863,6.4276,6.4429,6.4276,6.4429,21734.5873
2005-09-16 12:25:00,21.0,21.02,21.0,21.01,61024.03343782654,6.4399,6.446,6.4399,6.4429,61024.0334
2005-09-16 12:30:00,21.01,21.03,21.01,21.03,23824.451410658305,6.4429,6.4491,6.4429,6.4491,23824.4514
2005-09-16 12:35:00,21.03,21.03,21.01,21.02,35736.67711598746,6.4491,6.4491,6.4429,6.446,35736.6771
2005-09-16 12:40:00,21.02,21.04,21.02,21.03,61442.00626959247,6.446,6.4521,6.446,6.4491,61442.0063
2005-09-16 12:45:00,21.03,21.04,21.02,21.03,80668.7565308255,6.4491,6.4521,6.446,6.4491,80668.7565
2005-09-16 12:50:00,21.03,21.04,21.01,21.01,36781.6091954023,6.4491,6.4521,6.4429,6.4429,36781.6092
2005-09-16 12:55:00,21.01,21.01,20.99,20.99,33228.84012539185,6.4429,6.4429,6.4368,6.4368,33228.8401
2005-09-16 13:00:00,21.0,21.0,20.98,20.99,38662.48693834901,6.4399,6.4399,6.4337,6.4368,38662.4869
2005-09-16 13:05:00,20.99,20.99,20.96,20.96,56844.305120167184,6.4368,6.4368,6.4276,6.4276,56844.3051
2005-09-16 13:10:00,20.96,20.97,20.95,20.95,81922.6750261233,6.4276,6.4307,6.4245,6.4245,81922.675
2005-09-16 13:15:00,20.95,20.96,20.95,20.95,99686.52037617554,6.4245,6.4276,6.4245,6.4245,99686.5204
2005-09-16 13:20:00,20.95,20.95,20.92,20.92,96133.7513061651,6.4245,6.4245,6.4153,6.4153,96133.7513
2005-09-16 13:25:00,20.92,20.92,20.9,20.9,86729.36259143155,6.4153,6.4153,6.4092,6.4092,86729.3626
2005-09-16 13:30:00,20.9,20.91,20.89,20.91,103448.27586206896,6.4092,6.4123,6.4061,6.4123,103448.2759
2005-09-16 13:35:00,20.91,20.94,20.91,20.92,180355.27690700104,6.4123,6.4215,6.4123,6.4153,180355.2769
2005-09-16 13:40:00,20.92,20.92,20.89,20.89,168652.03761755486,6.4153,6.4153,6.4061,6.4061,168652.0376
2005-09-16 13:45:00,20.89,20.91,20.89,20.9,71264.36781609195,6.4061,6.4123,6.4061,6.4092,71264.3678
2005-09-16 13:50:00,20.9,20.9,20.81,20.81,290073.14524555905,6.4092,6.4092,6.3816,6.3816,290073.1452
2005-09-16 13:55:00,20.81,20.81,20.79,20.81,207941.48380355275,6.3816,6.3816,6.3755,6.3816,207941.4838
2005-09-16 14:00:00,20.81,20.86,20.81,20.84,211494.2528735632,6.3816,6.3969,6.3816,6.3908,211494.2529
2005-09-16 14:05:00,20.85,20.86,20.83,20.85,158202.71682340646,6.3939,6.3969,6.3877,6.3939,158202.7168
2005-09-16 14:10:00,20.84,20.86,20.84,20.85,278787.8787878788,6.3908,6.3969,6.3908,6.3939,278787.8788
2005-09-16 14:15:00,20.86,20.9,20.86,20.89,72309.29989550679,6.3969,6.4092,6.3969,6.4061,72309.2999
2005-09-16 14:20:00,20.89,20.91,20.89,20.9,109508.88192267502,6.4061,6.4123,6.4061,6.4092,109508.8819
2005-09-16 14:25:00,20.9,20.9,20.89,20.9,179728.31765935215,6.4092,6.4092,6.4061,6.4092,179728.3177
2005-09-16 14:30:00,20.9,20.9,20.88,20.88,105120.1671891327,6.4092,6.4092,6.4031,6.4031,105120.1672
2005-09-16 14:35:00,20.87,20.9,20.86,20.89,184743.99164054336,6.4,6.4092,6.3969,6.4061,184743.9916
2005-09-16 14:40:00,20.89,20.9,20.88,20.9,136677.1159874608,6.4061,6.4092,6.4031,6.4092,136677.116
2005-09-16 14:45:00,20.9,20.93,20.9,20.92,163427.37722048067,6.4092,6.4184,6.4092,6.4153,163427.3772
2005-09-16 14:50:00,20.92,20.94,20.92,20.94,163009.40438871473,6.4153,6.4215,6.4153,6.4215,163009.4044
2005-09-16 14:55:00,20.94,20.97,20.93,20.97,169905.95611285267,6.4215,6.4307,6.4184,6.4307,169905.9561
2005-09-16 15:00:00,20.97,20.98,20.94,20.94,293625.9143155695,6.4307,6.4337,6.4215,6.4215,293625.9143
2005-09-16 15:05:00,20.94,20.95,20.89,20.9,264158.82967607107,6.4215,6.4245,6.4061,6.4092,264158.8297
2005-09-16 15:10:00,20.91,20.92,20.9,20.91,172413.79310344826,6.4123,6.4153,6.4092,6.4123,172413.7931
2005-09-16 15:15:00,20.91,20.91,20.9,20.91,130616.50992685476,6.4123,6.4123,6.4092,6.4123,130616.5099
2005-09-16 15:20:00,20.9,20.91,20.88,20.88,241170.32392894465,6.4092,6.4123,6.4031,6.4031,241170.3239
2005-09-16 15:25:00,20.88,20.88,20.82,20.84,251828.631138976,6.4031,6.4031,6.3847,6.3908,251828.6311
2005-09-16 15:30:00,20.83,20.9,20.83,20.9,251828.631138976,6.3877,6.4092,6.3877,6.4092,251828.6311
2005-09-16 15:35:00,20.89,20.91,20.89,20.89,242842.21525600835,6.4061,6.4123,6.4061,6.4061,242842.2153
2005-09-16 15:40:00,20.89,20.91,20.88,20.91,414629.0491118077,6.4061,6.4123,6.4031,6.4123,414629.0491
2005-09-16 15:45:00,20.9,20.94,20.9,20.94,442215.2560083594,6.4092,6.4215,6.4092,6.4215,442215.256
2005-09-16 15:50:00,20.94,20.95,20.88,20.88,623824.4514106583,6.4215,6.4245,6.4031,6.4031,623824.4514
2005-09-16 15:55:00,20.91,20.95,20.91,20.95,795193.3124346917,6.4123,6.4245,6.4123,6.4245,795193.3124
2005-09-19 09:30:00,20.81,20.82,20.7,20.71,318913.27063740854,6.3816,6.3847,6.3479,6.3509,318913.2706
2005-09-19 09:35:00,20.71,20.79,20.7,20.72,120794.14838035528,6.3509,6.3755,6.3479,6.354,120794.1484
2005-09-19 09:40:00,20.71,20.74,20.6,20.7,205224.66039707416,6.3509,6.3601,6.3172,6.3479,205224.6604
2005-09-19 09:45:00,20.7,20.72,20.68,20.7,77951.93312434692,6.3479,6.354,6.3417,6.3479,77951.9331
2005-09-19 09:50:00,20.69,20.71,20.66,20.66,225914.315569488,6.3448,6.3509,6.3356,6.3356,225914.3156
2005-09-19 09:55:00,20.66,20.69,20.65,20.67,73772.20480668756,6.3356,6.3448,6.3325,6.3387,73772.2048
2005-09-19 10:00:00,20.67,20.67,20.59,20.59,170950.8881922675,6.3387,6.3387,6.3141,6.3141,170950.8882
2005-09-19 10:05:00,20.59,20.6,20.43,20.47,411285.26645768026,6.3141,6.3172,6.2651,6.2773,411285.2665
2005-09-19 10:10:00,20.47,20.55,20.47,20.53,174503.6572622779,6.2773,6.3019,6.2773,6.2957,174503.6573
2005-09-19 10:15:00,20.53,20.54,20.5,20.53,138975.96656217345,6.2957,6.2988,6.2865,6.2957,138975.9666
2005-09-19 10:20:00,20.53,20.58,20.52,20.58,167816.091954023,6.2957,6.3111,6.2927,6.3111,167816.092
2005-09-19 10:25:00,20.58,20.59,20.56,20.56,88610.24033437826,6.3111,6.3141,6.3049,6.3049,88610.2403
2005-09-19 10:30:00,20.56,20.58,20.56,20.58,68338.5579937304,6.3049,6.3111,6.3049,6.3111,68338.558
2005-09-19 10:35:00,20.57,20.58,20.56,20.56,74608.15047021944,6.308,6.3111,6.3049,6.3049,74608.1505
2005-09-19 10:40:00,20.56,20.57,20.54,20.57,136677.1159874608,6.3049,6.308,6.2988,6.308,136677.116
2005-09-19 10:45:00,20.56,20.57,20.54,20.56,83803.55276907001,6.3049,6.308,6.2988,6.3049,83803.5528
2005-09-19 10:50:00,20.57,20.57,20.54,20.55,140229.88505747126,6.308,6.308,6.2988,6.3019,140229.8851
2005-09-19 10:55:00,20.55,20.58,20.54,20.58,233228.84012539184,6.3019,6.3111,6.2988,6.3111,233228.8401
2005-09-19 11:00:00,20.58,20.59,20.56,20.58,126436.7816091954,6.3111,6.3141,6.3049,6.3111,126436.7816
2005-09-19 11:05:00,20.58,20.59,20.55,20.57,295924.7648902821,6.3111,6.3141,6.3019,6.308,295924.7649
2005-09-19 11:10:00,20.58,20.59,20.57,20.58,97387.66980146292,6.3111,6.3141,6.308,6.3111,97387.6698
2005-09-19 11:15:00,20.58,20.59,20.58,20.59,63949.843260188085,6.3111,6.3141,6.3111,6.3141,63949.8433
2005-09-19 11:20:00,20.59,20.65,20.58,20.64,236154.64994775332,6.3141,6.3325,6.3111,6.3295,236154.6499
2005-09-19 11:25:00,20.64,20.67,20.63,20.66,135005.22466039707,6.3295,6.3387,6.3264,6.3356,135005.2247
2005-09-19 11:30:00,20.66,20.66,20.63,20.64,135841.17032392893,6.3356,6.3356,6.3264,6.3295,135841.1703
2005-09-19 11:35:00,20.65,20.66,20.62,20.65,65412.74817136886,6.3325,6.3356,6.3233,6.3325,65412.7482
2005-09-19 11:40:00,20.65,20.66,20.65,20.65,65830.7210031348,6.3325,6.3356,6.3325,6.3325,65830.721
2005-09-19 11:45:00,20.65,20.69,20.65,20.69,132288.40125391848,6.3325,6.3448,6.3325,6.3448,132288.4013
2005-09-19 11:50:00,20.69,20.7,20.67,20.7,236781.6091954023,6.3448,6.3479,6.3387,6.3479,236781.6092
2005-09-19 11:55:00,20.7,20.71,20.68,20.68,34482.75862068965,6.3479,6.3509,6.3417,6.3417,34482.7586
2005-09-19 12:00:00,20.68,20.7,20.67,20.69,126018.80877742948,6.3417,6.3479,6.3387,6.3448,126018.8088
2005-09-19 12:05:00,20.69,20.69,20.67,20.68,21316.61442006269,6.3448,6.3448,6.3387,6.3417,21316.6144
2005-09-19 12:10:00,20.68,20.69,20.67,20.69,32601.880877742944,6.3417,6.3448,6.3387,6.3448,32601.8809
2005-09-19 12:15:00,20.69,20.7,20.67,20.67,52664.57680250784,6.3448,6.3479,6.3387,6.3387,52664.5768
2005-09-19 12:20:00,20.67,20.68,20.67,20.68,29258.098223615463,6.3387,6.3417,6.3387,6.3417,29258.0982
2005-09-19 12:25:00,20.68,20.68,20.65,20.65,88819.22675026122,6.3417,6.3417,6.3325,6.3325,88819.2268
2005-09-19 12:30:00,20.65,20.65,20.63,20.64,63113.89759665621,6.3325,6.3325,6.3264,6.3295,63113.8976
2005-09-19 12:35:00,20.63,20.66,20.63,20.64,36363.63636363636,6.3264,6.3356,6.3264,6.3295,36363.6364
2005-09-19 12:40:00,20.64,20.65,20.64,20.65,47021.94357366771,6.3295,6.3325,6.3295,6.3325,47021.9436
2005-09-19 12:45:00,20.65,20.66,20.65,20.66,20062.69592476489,6.3325,6.3356,6.3325,6.3356,20062.6959
2005-09-19 12:50:00,20.65,20.67,20.65,20.67,38035.5276907001,6.3325,6.3387,6.3325,6.3387,38035.5277
2005-09-19 12:55:00,20.67,20.68,20.67,20.68,37826.54127481714,6.3387,6.3417,6.3387,6.3417,37826.5413
2005-09-19 13:00:00,20.68,20.68,20.66,20.67,62695.92476489028,6.3417,6.3417,6.3356,6.3387,62695.9248
2005-09-19 13:05:00,20.66,20.68,20.66,20.68,90282.131661442,6.3356,6.3417,6.3356,6.3417,90282.1317
2005-09-19 13:10:00,20.68,20.68,20.63,20.64,137513.0616509927,6.3417,6.3417,6.3264,6.3295,137513.0617
2005-09-19 13:15:00,20.64,20.67,20.64,20.67,43051.20167189133,6.3295,6.3387,6.3295,6.3387,43051.2017
2005-09-19 13:20:00,20.67,20.68,20.65,20.67,169278.99686520375,6.3387,6.3417,6.3325,6.3387,169278.9969
2005-09-19 13:25:00,20.67,20.69,20.67,20.68,42633.22884012539,6.3387,6.3448,6.3387,6.3417,42633.2288
2005-09-19 13:30:00,20.68,20.7,20.68,20.7,93416.92789968652,6.3417,6.3479,6.3417,6.3479,93416.9279
2005-09-19 13:35:00,20.7,20.73,20.7,20.73,133124.34691745037,6.3479,6.3571,6.3479,6.3571,133124.3469
2005-09-19 13:40:00,20.73,20.76,20.72,20.75,48275.86206896552,6.3571,6.3663,6.354,6.3632,48275.8621
2005-09-19 13:45:00,20.74,20.76,20.73,20.73,63949.843260188085,6.3601,6.3663,6.3571,6.3571,63949.8433
2005-09-19 13:50:00,20.73,20.75,20.72,20.74,72100.31347962382,6.3571,6.3632,6.354,6.3601,72100.3135
2005-09-19 13:55:00,20.75,20.76,20.74,20.76,153396.02925809822,6.3632,6.3663,6.3601,6.3663,153396.0293
2005-09-19 14:00:00,20.76,20.77,20.75,20.75,59979.1013584117,6.3663,6.3693,6.3632,6.3632,59979.1014
2005-09-19 14:05:00,20.75,20.76,20.75,20.75,52037.61755485893,6.3632,6.3663,6.3632,6.3632,52037.6176
2005-09-19 14:10:00,20.75,20.76,20.72,20.72,52455.59038662487,6.3632,6.3663,6.354,6.354,52455.5904
2005-09-19 14:15:00,20.72,20.74,20.71,20.72,49111.807732497386,6.354,6.3601,6.3509,6.354,49111.8077
2005-09-19 14:20:00,20.72,20.72,20.69,20.7,89864.15882967607,6.354,6.354,6.3448,6.3479,89864.1588
2005-09-19 14:25:00,20.69,20.72,20.69,20.71,103866.2486938349,6.3448,6.354,6.3448,6.3509,103866.2487
2005-09-19 14:30:00,20.71,20.72,20.7,20.71,36363.63636363636,6.3509,6.354,6.3479,6.3509,36363.6364
2005-09-19 14:35:00,20.71,20.72,20.71,20.72,21525.600835945665,6.3509,6.354,6.3509,6.354,21525.6008
2005-09-19 14:40:00,20.72,20.72,20.7,20.71,52037.61755485893,6.354,6.354,6.3479,6.3509,52037.6176
2005-09-19 14:45:00,20.7,20.71,20.7,20.7,121839.0804597701,6.3479,6.3509,6.3479,6.3479,121839.0805
2005-09-19 14:50:00,20.7,20.71,20.69,20.71,172204.80668756532,6.3479,6.3509,6.3448,6.3509,172204.8067
2005-09-19 14:55:00,20.71,20.74,20.7,20.74,57680.250783699055,6.3509,6.3601,6.3479,6.3601,57680.2508
2005-09-19 15:00:00,20.74,20.75,20.72,20.74,128317.6593521421,6.3601,6.3632,6.354,6.3601,128317.6594
2005-09-19 15:05:00,20.74,20.75,20.73,20.73,143364.68129571577,6.3601,6.3632,6.3571,6.3571,143364.6813
2005-09-19 15:10:00,20.73,20.75,20.73,20.73,88192.26750261233,6.3571,6.3632,6.3571,6.3571,88192.2675
2005-09-19 15:15:00,20.73,20.74,20.73,20.73,50783.69905956113,6.3571,6.3601,6.3571,6.3571,50783.6991
2005-09-19 15:20:00,20.73,20.74,20.72,20.73,100940.43887147336,6.3571,6.3601,6.354,6.3571,100940.4389
2005-09-19 15:25:00,20.73,20.73,20.7,20.72,137095.08881922674,6.3571,6.3571,6.3479,6.354,137095.0888
2005-09-19 15:30:00,20.72,20.76,20.72,20.74,117450.36572622778,6.354,6.3663,6.354,6.3601,117450.3657
2005-09-19 15:35:00,20.74,20.74,20.72,20.74,82967.60710553813,6.3601,6.3601,6.354,6.3601,82967.6071
2005-09-19 15:40:00,20.73,20.76,20.72,20.74,145663.5318704284,6.3571,6.3663,6.354,6.3601,145663.5319
2005-09-19 15:45:00,20.74,20.74,20.71,20.74,170532.91536050156,6.3601,6.3601,6.3509,6.3601,170532.9154
2005-09-19 15:50:00,20.74,20.74,20.67,20.68,250783.6990595612,6.3601,6.3601,6.3387,6.3417,250783.6991
2005-09-19 15:55:00,20.69,20.73,20.69,20.71,402925.8098223615,6.3448,6.3571,6.3448,6.3509,402925.8098
2005-09-20 09:30:00,20.72,20.87,20.72,20.85,259561.12852664577,6.354,6.4,6.354,6.3939,259561.1285
2005-09-20 09:35:00,20.86,20.9,20.81,20.87,59352.1421107628,6.3969,6.4092,6.3816,6.4,59352.1421
2005-09-20 09:40:00,20.87,20.88,20.81,20.85,73563.2183908046,6.4,6.4031,6.3816,6.3939,73563.2184
2005-09-20 09:45:00,20.85,20.87,20.8,20.82,76907.00104493208,6.3939,6.4,6.3785,6.3847,76907.001
2005-09-20 09:50:00,20.82,20.86,20.81,20.85,107628.00417972832,6.3847,6.3969,6.3816,6.3939,107628.0042
2005-09-20 09:55:00,20.84,20.84,20.82,20.84,37199.58202716823,6.3908,6.3908,6.3847,6.3908,37199.582
2005-09-20 10:00:00,20.83,20.85,20.82,20.83,56426.33228840125,6.3877,6.3939,6.3847,6.3877,56426.3323
2005-09-20 10:05:00,20.83,20.83,20.8,20.8,98850.57471264368,6.3877,6.3877,6.3785,6.3785,98850.5747
2005-09-20 10:10:00,20.81,20.84,20.8,20.83,178683.3855799373,6.3816,6.3908,6.3785,6.3877,178683.3856
2005-09-20 10:15:00,20.82,20.86,20.82,20.83,137513.0616509927,6.3847,6.3969,6.3847,6.3877,137513.0617
2005-09-20 10:20:00,20.84,20.84,20.8,20.81,62904.91118077325,6.3908,6.3908,6.3785,6.3816,62904.9112
2005-09-20 10:25:00,20.8,20.81,20.79,20.79,117450.36572622778,6.3785,6.3816,6.3755,6.3755,117450.3657
2005-09-20 10:30:00,20.79,20.82,20.79,20.82,121630.09404388716,6.3755,6.3847,6.3755,6.3847,121630.094
2005-09-20 10:35:00,20.81,20.82,20.8,20.8,50365.72622779519,6.3816,6.3847,6.3785,6.3785,50365.7262
2005-09-20 10:40:00,20.8,20.82,20.8,20.82,54754.44096133751,6.3785,6.3847,6.3785,6.3847,54754.441
2005-09-20 10:45:00,20.81,20.84,20.8,20.84,45768.0250783699,6.3816,6.3908,6.3785,6.3908,45768.0251
2005-09-20 10:50:00,20.83,20.84,20.82,20.83,50365.72622779519,6.3877,6.3908,6.3847,6.3877,50365.7262
2005-09-20 10:55:00,20.84,20.85,20.83,20.84,70846.39498432602,6.3908,6.3939,6.3877,6.3908,70846.395
2005-09-20 11:00:00,20.83,20.85,20.83,20.84,83594.56635318704,6.3877,6.3939,6.3877,6.3908,83594.5664
2005-09-20 11:05:00,20.84,20.9,20.84,20.9,141483.80355276907,6.3908,6.4092,6.3908,6.4092,141483.8036
2005-09-20 11:10:00,20.9,20.9,20.86,20.86,114106.58307210031,6.4092,6.4092,6.3969,6.3969,114106.5831
2005-09-20 11:15:00,20.86,20.88,20.85,20.88,161755.48589341692,6.3969,6.4031,6.3939,6.4031,161755.4859
2005-09-20 11:20:00,20.88,20.89,20.87,20.88,55799.37304075235,6.4031,6.4061,6.4,6.4031,55799.373
2005-09-20 11:25:00,20.88,20.88,20.87,20.88,47021.94357366771,6.4031,6.4031,6.4,6.4031,47021.9436
2005-09-20 11:30:00,20.89,20.91,20.87,20.9,77951.93312434692,6.4061,6.4123,6.4,6.4092,77951.9331
2005-09-20 11:35:00,20.9,20.93,20.89,20.9,147126.4367816092,6.4092,6.4184,6.4061,6.4092,147126.4368
2005-09-20 11:40:00,20.9,20.92,20.9,20.91,47021.94357366771,6.4092,6.4153,6.4092,6.4123,47021.9436
2005-09-20 11:45:00,20.91,20.92,20.9,20.92,68756.53082549635,6.4123,6.4153,6.4092,6.4153,68756.5308
2005-09-20 11:50:00,20.92,20.92,20.87,20.87,105120.1671891327,6.4153,6.4153,6.4,6.4,105120.1672
2005-09-20 11:55:00,20.87,20.88,20.86,20.87,33855.799373040754,6.4,6.4031,6.3969,6.4,33855.7994
2005-09-20 12:00:00,20.87,20.87,20.83,20.84,100940.43887147336,6.4,6.4,6.3877,6.3908,100940.4389
2005-09-20 12:05:00,20.84,20.84,20.81,20.82,60606.0606060606,6.3908,6.3908,6.3816,6.3847,60606.0606
2005-09-20 12:10:00,20.81,20.82,20.81,20.81,215882.9676071056,6.3816,6.3847,6.3816,6.3816,215882.9676
2005-09-20 12:15:00,20.81,20.81,20.8,20.81,64158.82967607105,6.3816,6.3816,6.3785,6.3816,64158.8297
2005-09-20 12:20:00,20.8,20.81,20.78,20.78,110553.81400208986,6.3785,6.3816,6.3724,6.3724,110553.814
2005-09-20 12:25:00,20.78,20.8,20.78,20.8,117032.39289446184,6.3724,6.3785,6.3724,6.3785,117032.3929
2005-09-20 12:30:00,20.8,20.8,20.78,20.78,44932.07941483804,6.3785,6.3785,6.3724,6.3724,44932.0794
2005-09-20 12:35:00,20.79,20.79,20.76,20.77,121839.0804597701,6.3755,6.3755,6.3663,6.3693,121839.0805
2005-09-20 12:40:00,20.77,20.77,20.74,20.74,91327.06374085684,6.3693,6.3693,6.3601,6.3601,91327.0637
2005-09-20 12:45:00,20.75,20.75,20.73,20.74,50574.71264367816,6.3632,6.3632,6.3571,6.3601,50574.7126
2005-09-20 12:50:00,20.74,20.75,20.74,20.75,17554.85893416928,6.3601,6.3632,6.3601,6.3632,17554.8589
2005-09-20 12:55:00,20.75,20.76,20.73,20.74,59979.1013584117,6.3632,6.3663,6.3571,6.3601,59979.1014
2005-09-20 13:00:00,20.74,20.75,20.74,20.74,32183.90804597701,6.3601,6.3632,6.3601,6.3601,32183.908
2005-09-20 13:05:00,20.74,20.75,20.73,20.73,28840.125391849528,6.3601,6.3632,6.3571,6.3571,28840.1254
2005-09-20 13:10:00,20.73,20.74,20.71,20.71,102612.33019853708,6.3571,6.3601,6.3509,6.3509,102612.3302
2005-09-20 13:15:00,20.71,20.71,20.7,20.7,80668.7565308255,6.3509,6.3509,6.3479,6.3479,80668.7565
2005-09-20 13:20:00,20.7,20.7,20.68,20.69,141483.80355276907,6.3479,6.3479,6.3417,6.3448,141483.8036
2005-09-20 13:25:00,20.69,20.7,20.68,20.7,265621.7345872518,6.3448,6.3479,6.3417,6.3479,265621.7346
2005-09-20 13:30:00,20.7,20.7,20.7,20.7,18808.777429467085,6.3479,6.3479,6.3479,6.3479,18808.7774
2005-09-20 13:35:00,20.7,20.7,20.7,20.7,120167.18913270636,6.3479,6.3479,6.3479,6.3479,120167.1891
2005-09-20 13:40:00,20.7,20.71,20.7,20.7,49111.807732497386,6.3479,6.3509,6.3479,6.3479,49111.8077
2005-09-20 13:45:00,20.7,20.71,20.7,20.71,55381.400208986415,6.3479,6.3509,6.3479,6.3509,55381.4002
2005-09-20 13:50:00,20.71,20.72,20.7,20.72,155067.92058516195,6.3509,6.354,6.3479,6.354,155067.9206
2005-09-20 13:55:00,20.72,20.73,20.71,20.71,63949.843260188085,6.354,6.3571,6.3509,6.3509,63949.8433
2005-09-20 14:00:00,20.71,20.73,20.71,20.72,79205.85161964472,6.3509,6.3571,6.3509,6.354,79205.8516
2005-09-20 14:05:00,20.72,20.72,20.71,20.71,147335.42319749217,6.354,6.354,6.3509,6.3509,147335.4232
2005-09-20 14:10:00,20.71,20.77,20.7,20.77,140438.87147335423,6.3509,6.3693,6.3479,6.3693,140438.8715
2005-09-20 14:15:00,20.79,20.83,20.73,20.77,162800.41797283175,6.3755,6.3877,6.3571,6.3693,162800.418
2005-09-20 14:20:00,20.76,20.76,20.69,20.73,166353.1870428422,6.3663,6.3663,6.3448,6.3571,166353.187
2005-09-20 14:25:00,20.72,20.74,20.71,20.74,85475.44409613375,6.354,6.3601,6.3509,6.3601,85475.4441
2005-09-20 14:30:00,20.74,20.79,20.74,20.79,67502.61233019854,6.3601,6.3755,6.3601,6.3755,67502.6123
2005-09-20 14:35:00,20.79,20.81,20.76,20.76,91118.07732497388,6.3755,6.3816,6.3663,6.3663,91118.0773
2005-09-20 14:40:00,20.76,20.76,20.71,20.75,137513.0616509927,6.3663,6.3663,6.3509,6.3632,137513.0617
2005-09-20 14:45:00,20.75,20.75,20.64,20.65,123301.98537095088,6.3632,6.3632,6.3295,6.3325,123301.9854
2005-09-20 14:50:00,20.66,20.71,20.65,20.7,144618.59979101358,6.3356,6.3509,6.3325,6.3479,144618.5998
2005-09-20 14:55:00,20.69,20.71,20.68,20.7,122048.06687565308,6.3448,6.3509,6.3417,6.3479,122048.0669
2005-09-20 15:00:00,20.7,20.71,20.65,20.65,173040.75235109718,6.3479,6.3509,6.3325,6.3325,173040.7524
2005-09-20 15:05:00,20.65,20.67,20.62,20.66,79832.81086729362,6.3325,6.3387,6.3233,6.3356,79832.8109
2005-09-20 15:10:00,20.66,20.68,20.62,20.63,84012.53918495297,6.3356,6.3417,6.3233,6.3264,84012.5392
2005-09-20 15:15:00,20.63,20.65,20.62,20.65,133751.30616509926,6.3264,6.3325,6.3233,6.3325,133751.3062
2005-09-20 15:20:00,20.65,20.67,20.64,20.67,68965.5172413793,6.3325,6.3387,6.3295,6.3387,68965.5172
2005-09-20 15:25:00,20.66,20.69,20.62,20.68,115360.50156739813,6.3356,6.3448,6.3233,6.3417,115360.5016
2005-09-20 15:30:00,20.68,20.68,20.65,20.65,59561.12852664576,6.3417,6.3417,6.3325,6.3325,59561.1285
2005-09-20 15:35:00,20.66,20.66,20.62,20.65,124555.90386624869,6.3356,6.3356,6.3233,6.3325,124555.9039
2005-09-20 15:40:00,20.65,20.68,20.64,20.67,111807.73249738768,6.3325,6.3417,6.3295,6.3387,111807.7325
2005-09-20 15:45:00,20.67,20.67,20.63,20.63,106583.07210031348,6.3387,6.3387,6.3264,6.3264,106583.0721
2005-09-20 15:50:00,20.63,20.64,20.6,20.61,200208.98641588297,6.3264,6.3295,6.3172,6.3203,200208.9864
2005-09-20 15:55:00,20.61,20.63,20.61,20.63,202925.8098223616,6.3203,6.3264,6.3203,6.3264,202925.8098
2005-09-21 09:30:00,20.45,20.52,20.45,20.46,397492.1630094044,6.2712,6.2927,6.2712,6.2743,397492.163
2005-09-21 09:35:00,20.46,20.48,20.45,20.48,67084.6394984326,6.2743,6.2804,6.2712,6.2804,67084.6395
2005-09-21 09:40:00,20.48,20.48,20.44,20.47,103030.30303030302,6.2804,6.2804,6.2681,6.2773,103030.303
2005-09-21 09:45:00,20.46,20.5,20.46,20.48,333124.3469174504,6.2743,6.2865,6.2743,6.2804,333124.3469
2005-09-21 09:50:00,20.47,20.48,20.43,20.48,176384.53500522466,6.2773,6.2804,6.2651,6.2804,176384.535
2005-09-21 09:55:00,20.49,20.51,20.48,20.51,61442.00626959247,6.2835,6.2896,6.2804,6.2896,61442.0063
2005-09-21 10:00:00,20.5,20.51,20.48,20.51,87565.30825496343,6.2865,6.2896,6.2804,6.2896,87565.3083
2005-09-21 10:05:00,20.5,20.52,20.49,20.5,108881.92267502612,6.2865,6.2927,6.2835,6.2865,108881.9227
2005-09-21 10:10:00,20.51,20.51,20.47,20.47,109508.88192267502,6.2896,6.2896,6.2773,6.2773,109508.8819
2005-09-21 10:15:00,20.47,20.51,20.47,20.51,73354.23197492163,6.2773,6.2896,6.2773,6.2896,73354.232
2005-09-21 10:20:00,20.52,20.59,20.5,20.56,142528.7356321839,6.2927,6.3141,6.2865,6.3049,142528.7356
2005-09-21 10:25:00,20.57,20.58,20.56,20.57,126018.80877742948,6.308,6.3111,6.3049,6.308,126018.8088
2005-09-21 10:30:00,20.57,20.65,20.57,20.62,206896.5517241379,6.308,6.3325,6.308,6.3233,206896.5517
2005-09-21 10:35:00,20.62,20.63,20.59,20.62,66875.65308254963,6.3233,6.3264,6.3141,6.3233,66875.6531
2005-09-21 10:40:00,20.61,20.68,20.61,20.68,85684.43051201671,6.3203,6.3417,6.3203,6.3417,85684.4305
2005-09-21 10:45:00,20.68,20.7,20.65,20.65,85266.45768025078,6.3417,6.3479,6.3325,6.3325,85266.4577
2005-09-21 10:50:00,20.65,20.66,20.62,20.65,177011.49425287356,6.3325,6.3356,6.3233,6.3325,177011.4943
2005-09-21 10:55:00,20.65,20.69,20.64,20.66,261233.0198537095,6.3325,6.3448,6.3295,6.3356,261233.0199
2005-09-21 11:00:00,20.66,20.66,20.63,20.63,108881.92267502612,6.3356,6.3356,6.3264,6.3264,108881.9227
2005-09-21 11:05:00,20.62,20.66,20.61,20.64,254963.42737722048,6.3233,6.3356,6.3203,6.3295,254963.4274
2005-09-21 11:10:00,20.64,20.67,20.64,20.66,72727.27272727272,6.3295,6.3387,6.3295,6.3356,72727.2727
2005-09-21 11:15:00,20.66,20.66,20.62,20.62,62695.92476489028,6.3356,6.3356,6.3233,6.3233,62695.9248
2005-09-21 11:20:00,20.63,20.63,20.59,20.59,47857.88923719958,6.3264,6.3264,6.3141,6.3141,47857.8892
2005-09-21 11:25:00,20.59,20.62,20.59,20.61,61650.992685475445,6.3141,6.3233,6.3141,6.3203,61650.9927
2005-09-21 11:30:00,20.62,20.62,20.61,20.62,32810.86729362591,6.3233,6.3233,6.3203,6.3233,32810.8673
2005-09-21 11:35:00,20.61,20.67,20.61,20.65,119540.22988505747,6.3203,6.3387,6.3203,6.3325,119540.2299
2005-09-21 11:40:00,20.65,20.67,20.64,20.66,30094.04388714733,6.3325,6.3387,6.3295,6.3356,30094.0439
2005-09-21 11:45:00,20.65,20.67,20.65,20.67,227377.2204806688,6.3325,6.3387,6.3325,6.3387,227377.2205
2005-09-21 11:50:00,20.67,20.67,20.63,20.64,73354.23197492163,6.3387,6.3387,6.3264,6.3295,73354.232
2005-09-21 11:55:00,20.64,20.65,20.62,20.65,50992.685475444094,6.3295,6.3325,6.3233,6.3325,50992.6855
2005-09-21 12:00:00,20.65,20.65,20.62,20.63,35527.69070010449,6.3325,6.3325,6.3233,6.3264,35527.6907
2005-09-21 12:05:00,20.62,20.66,20.62,20.65,100522.46603970742,6.3233,6.3356,6.3233,6.3325,100522.466
2005-09-21 12:10:00,20.65,20.66,20.63,20.65,59143.15569487983,6.3325,6.3356,6.3264,6.3325,59143.1557
2005-09-21 12:15:00,20.65,20.69,20.65,20.69,101985.3709508882,6.3325,6.3448,6.3325,6.3448,101985.371
2005-09-21 12:20:00,20.69,20.71,20.69,20.7,56844.305120167184,6.3448,6.3509,6.3448,6.3479,56844.3051
2005-09-21 12:25:00,20.7,20.7,20.69,20.7,184952.9780564264,6.3479,6.3479,6.3448,6.3479,184952.9781
2005-09-21 12:30:00,20.7,20.7,20.66,20.67,106792.05851619644,6.3479,6.3479,6.3356,6.3387,106792.0585
2005-09-21 12:35:00,20.68,20.68,20.67,20.67,41797.28317659352,6.3417,6.3417,6.3387,6.3387,41797.2832
2005-09-21 12:40:00,20.67,20.7,20.67,20.7,79832.81086729362,6.3387,6.3479,6.3387,6.3479,79832.8109
2005-09-21 12:45:00,20.7,20.73,20.7,20.73,95088.81922675026,6.3479,6.3571,6.3479,6.3571,95088.8192
2005-09-21 12:50:00,20.73,20.75,20.72,20.74,62904.91118077325,6.3571,6.3632,6.354,6.3601,62904.9112
2005-09-21 12:55:00,20.74,20.74,20.71,20.71,99686.52037617554,6.3601,6.3601,6.3509,6.3509,99686.5204
2005-09-21 13:00:00,20.72,20.73,20.71,20.72,63740.85684430512,6.354,6.3571,6.3509,6.354,63740.8568
2005-09-21 13:05:00,20.72,20.76,20.71,20.76,157575.75757575757,6.354,6.3663,6.3509,6.3663,157575.7576
2005-09-21 13:10:00,20.76,20.76,20.74,20.75,166353.1870428422,6.3663,6.3663,6.3601,6.3632,166353.187
2005-09-21 13:15:00,20.75,20.76,20.75,20.75,99059.56112852664,6.3632,6.3663,6.3632,6.3632,99059.5611
2005-09-21 13:20:00,20.75,20.75,20.72,20.72,155694.87983281087,6.3632,6.3632,6.354,6.354,155694.8798
2005-09-21 13:25:00,20.73,20.74,20.72,20.72,86520.37617554859,6.3571,6.3601,6.354,6.354,86520.3762
2005-09-21 13:30:00,20.72,20.72,20.69,20.71,65830.7210031348,6.354,6.354,6.3448,6.3509,65830.721
2005-09-21 13:35:00,20.71,20.71,20.65,20.65,53500.52246603971,6.3509,6.3509,6.3325,6.3325,53500.5225
2005-09-21 13:40:00,20.65,20.66,20.63,20.66,47230.92998955068,6.3325,6.3356,6.3264,6.3356,47230.93
2005-09-21 13:45:00,20.67,20.7,20.64,20.68,67084.6394984326,6.3387,6.3479,6.3295,6.3417,67084.6395
2005-09-21 13:50:00,20.68,20.7,20.66,20.67,71473.35423197492,6.3417,6.3479,6.3356,6.3387,71473.3542
2005-09-21 13:55:00,20.67,20.71,20.66,20.7,53500.52246603971,6.3387,6.3509,6.3356,6.3479,53500.5225
2005-09-21 14:00:00,20.7,20.75,20.69,20.69,126018.80877742948,6.3479,6.3632,6.3448,6.3448,126018.8088
2005-09-21 14:05:00,20.7,20.7,20.67,20.68,52037.61755485893,6.3479,6.3479,6.3387,6.3417,52037.6176
2005-09-21 14:10:00,20.67,20.69,20.66,20.67,89655.1724137931,6.3387,6.3448,6.3356,6.3387,89655.1724
2005-09-21 14:15:00,20.67,20.73,20.67,20.71,110344.8275862069,6.3387,6.3571,6.3387,6.3509,110344.8276
2005-09-21 14:20:00,20.71,20.73,20.71,20.72,114524.55590386625,6.3509,6.3571,6.3509,6.354,114524.5559
2005-09-21 14:25:00,20.72,20.73,20.7,20.7,89237.19958202717,6.354,6.3571,6.3479,6.3479,89237.1996
2005-09-21 14:30:00,20.7,20.7,20.69,20.7,116614.42006269592,6.3479,6.3479,6.3448,6.3479,116614.4201
2005-09-21 14:35:00,20.7,20.72,20.7,20.72,69801.46290491118,6.3479,6.354,6.3479,6.354,69801.4629
2005-09-21 14:40:00,20.72,20.77,20.72,20.75,273145.24555903865,6.354,6.3693,6.354,6.3632,273145.2456
2005-09-21 14:45:00,20.75,20.76,20.73,20.75,177638.45350052245,6.3632,6.3663,6.3571,6.3632,177638.4535
2005-09-21 14:50:00,20.75,20.78,20.74,20.78,157784.74399164054,6.3632,6.3724,6.3601,6.3724,157784.744
2005-09-21 14:55:00,20.78,20.79,20.76,20.76,145454.54545454544,6.3724,6.3755,6.3663,6.3663,145454.5455
2005-09-21 15:00:00,20.76,20.76,20.74,20.74,131034.48275862068,6.3663,6.3663,6.3601,6.3601,131034.4828
2005-09-21 15:05:00,20.74,20.75,20.7,20.7,110135.84117032393,6.3601,6.3632,6.3479,6.3479,110135.8412
2005-09-21 15:10:00,20.71,20.73,20.71,20.72,176175.5485893417,6.3509,6.3571,6.3509,6.354,176175.5486
2005-09-21 15:15:00,20.72,20.74,20.72,20.73,58307.21003134796,6.354,6.3601,6.354,6.3571,58307.21
2005-09-21 15:20:00,20.73,20.74,20.7,20.71,54754.44096133751,6.3571,6.3601,6.3479,6.3509,54754.441
2005-09-21 15:25:00,20.71,20.71,20.69,20.69,101358.41170323928,6.3509,6.3509,6.3448,6.3448,101358.4117
2005-09-21 15:30:00,20.68,20.73,20.68,20.73,114942.52873563218,6.3417,6.3571,6.3417,6.3571,114942.5287
2005-09-21 15:35:00,20.73,20.74,20.71,20.71,63740.85684430512,6.3571,6.3601,6.3509,6.3509,63740.8568
2005-09-21 15:40:00,20.71,20.71,20.7,20.7,69174.50365726228,6.3509,6.3509,6.3479,6.3479,69174.5037
2005-09-21 15:45:00,20.7,20.7,20.68,20.69,185370.95088819225,6.3479,6.3479,6.3417,6.3448,185370.9509
2005-09-21 15:50:00,20.69,20.69,20.67,20.67,166144.20062695924,6.3448,6.3448,6.3387,6.3387,166144.2006
2005-09-21 15:55:00,20.68,20.68,20.63,20.64,283803.55276907,6.3417,6.3417,6.3264,6.3295,283803.5528
2005-09-22 09:30:00,20.62,20.72,20.62,20.69,174503.6572622779,6.3233,6.354,6.3233,6.3448,174503.6573
2005-09-22 09:35:00,20.68,20.73,20.68,20.73,81713.68861024034,6.3417,6.3571,6.3417,6.3571,81713.6886
2005-09-22 09:40:00,20.73,20.76,20.73,20.73,132915.3605015674,6.3571,6.3663,6.3571,6.3571,132915.3605
2005-09-22 09:45:00,20.73,20.76,20.72,20.75,128526.64576802508,6.3571,6.3663,6.354,6.3632,128526.6458
2005-09-22 09:50:00,20.74,20.77,20.73,20.75,145245.55903866247,6.3601,6.3693,6.3571,6.3632,145245.559
2005-09-22 09:55:00,20.75,20.83,20.75,20.82,115778.47439916406,6.3632,6.3877,6.3632,6.3847,115778.4744
2005-09-22 10:00:00,20.82,20.94,20.82,20.93,181191.2225705329,6.3847,6.4215,6.3847,6.4184,181191.2226
2005-09-22 10:05:00,20.93,20.96,20.89,20.9,284221.5256008359,6.4184,6.4276,6.4061,6.4092,284221.5256
2005-09-22 10:10:00,20.91,20.94,20.91,20.92,183908.0459770115,6.4123,6.4215,6.4123,6.4153,183908.046
2005-09-22 10:15:00,20.92,20.92,20.88,20.89,149634.2737722048,6.4153,6.4153,6.4031,6.4061,149634.2738
2005-09-22 10:20:00,20.89,20.89,20.84,20.86,141483.80355276907,6.4061,6.4061,6.3908,6.3969,141483.8036
2005-09-22 10:25:00,20.86,20.86,20.83,20.84,80041.7972831766,6.3969,6.3969,6.3877,6.3908,80041.7973
2005-09-22 10:30:00,20.84,20.85,20.84,20.84,161755.48589341692,6.3908,6.3939,6.3908,6.3908,161755.4859
2005-09-22 10:35:00,20.84,20.89,20.84,20.89,114942.52873563218,6.3908,6.4061,6.3908,6.4061,114942.5287
2005-09-22 10:40:00,20.89,20.91,20.87,20.9,223406.4785788924,6.4061,6.4123,6.4,6.4092,223406.4786
2005-09-22 10:45:00,20.9,20.92,20.88,20.92,114106.58307210031,6.4092,6.4153,6.4031,6.4153,114106.5831
2005-09-22 10:50:00,20.92,20.94,20.9,20.93,128317.6593521421,6.4153,6.4215,6.4092,6.4184,128317.6594
2005-09-22 10:55:00,20.93,20.96,20.91,20.91,178474.39916405434,6.4184,6.4276,6.4123,6.4123,178474.3992
2005-09-22 11:00:00,20.91,20.94,20.9,20.94,161546.49947753394,6.4123,6.4215,6.4092,6.4215,161546.4995
2005-09-22 11:05:00,20.93,20.95,20.93,20.94,63740.85684430512,6.4184,6.4245,6.4184,6.4215,63740.8568
2005-09-22 11:10:00,20.93,20.94,20.93,20.94,94252.87356321838,6.4184,6.4215,6.4184,6.4215,94252.8736
2005-09-22 11:15:00,20.95,20.98,20.95,20.98,109299.89550679206,6.4245,6.4337,6.4245,6.4337,109299.8955
2005-09-22 11:20:00,20.98,21.0,20.96,20.96,112852.6645768025,6.4337,6.4399,6.4276,6.4276,112852.6646
2005-09-22 11:25:00,20.96,20.96,20.91,20.95,108045.97701149424,6.4276,6.4276,6.4123,6.4245,108045.977
2005-09-22 11:30:00,20.96,20.97,20.94,20.94,189968.65203761755,6.4276,6.4307,6.4215,6.4215,189968.652
2005-09-22 11:35:00,20.94,20.94,20.92,20.94,56635.31870428422,6.4215,6.4215,6.4153,6.4215,56635.3187
2005-09-22 11:40:00,20.95,20.96,20.93,20.93,115987.46081504702,6.4245,6.4276,6.4184,6.4184,115987.4608
2005-09-22 11:45:00,20.94,20.94,20.92,20.93,87356.32183908045,6.4215,6.4215,6.4153,6.4184,87356.3218
2005-09-22 11:50:00,20.93,20.93,20.92,20.92,73772.20480668756,6.4184,6.4184,6.4153,6.4153,73772.2048
2005-09-22 11:55:00,20.92,21.0,20.92,20.99,94670.84639498431,6.4153,6.4399,6.4153,6.4368,94670.8464
2005-09-22 12:00:00,21.0,21.0,20.92,20.95,88192.26750261233,6.4399,6.4399,6.4153,6.4245,88192.2675
2005-09-22 12:05:00,20.95,20.95,20.92,20.92,66875.65308254963,6.4245,6.4245,6.4153,6.4153,66875.6531
2005-09-22 12:10:00,20.92,20.96,20.92,20.95,99477.53396029258,6.4153,6.4276,6.4153,6.4245,99477.534
2005-09-22 12:15:00,20.95,20.95,20.93,20.93,72100.31347962382,6.4245,6.4245,6.4184,6.4184,72100.3135
2005-09-22 12:20:00,20.93,20.94,20.92,20.93,47857.88923719958,6.4184,6.4215,6.4153,6.4184,47857.8892
2005-09-22 12:25:00,20.93,20.94,20.91,20.92,184743.99164054336,6.4184,6.4215,6.4123,6.4153,184743.9916
2005-09-22 12:30:00,20.92,20.96,20.92,20.96,210240.3343782654,6.4153,6.4276,6.4153,6.4276,210240.3344
2005-09-22 12:35:00,20.96,20.98,20.94,20.96,59143.15569487983,6.4276,6.4337,6.4215,6.4276,59143.1557
2005-09-22 12:40:00,20.96,20.96,20.92,20.92,58934.16927899687,6.4276,6.4276,6.4153,6.4153,58934.1693
2005-09-22 12:45:00,20.92,20.93,20.89,20.93,86311.38975966562,6.4153,6.4184,6.4061,6.4184,86311.3898
2005-09-22 12:50:00,20.92,20.93,20.92,20.93,63531.87042842215,6.4153,6.4184,6.4153,6.4184,63531.8704
2005-09-22 12:55:00,20.94,20.96,20.92,20.93,93625.91431556948,6.4215,6.4276,6.4153,6.4184,93625.9143
2005-09-22 13:00:00,20.93,20.94,20.92,20.92,54754.44096133751,6.4184,6.4215,6.4153,6.4153,54754.441
2005-09-22 13:05:00,20.92,20.94,20.92,20.93,87147.3354231975,6.4153,6.4215,6.4153,6.4184,87147.3354
2005-09-22 13:10:00,20.94,21.03,20.94,21.03,159456.63531870427,6.4215,6.4491,6.4215,6.4491,159456.6353
2005-09-22 13:15:00,21.03,21.05,21.02,21.04,181818.18181818185,6.4491,6.4552,6.446,6.4521,181818.1818
2005-09-22 13:20:00,21.04,21.05,21.0,21.0,126436.7816091954,6.4521,6.4552,6.4399,6.4399,126436.7816
2005-09-22 13:25:00,21.0,21.01,20.97,21.0,84012.53918495297,6.4399,6.4429,6.4307,6.4399,84012.5392
2005-09-22 13:30:00,21.0,21.0,20.97,20.98,117659.35214211076,6.4399,6.4399,6.4307,6.4337,117659.3521
2005-09-22 13:35:00,20.98,21.0,20.97,21.0,99059.56112852664,6.4337,6.4399,6.4307,6.4399,99059.5611
2005-09-22 13:40:00,20.99,21.08,20.99,21.05,186624.8693834901,6.4368,6.4644,6.4368,6.4552,186624.8694
2005-09-22 13:45:00,21.05,21.08,21.03,21.08,166144.20062695924,6.4552,6.4644,6.4491,6.4644,166144.2006
2005-09-22 13:50:00,21.07,21.08,21.06,21.07,123928.94461859978,6.4613,6.4644,6.4583,6.4613,123928.9446
2005-09-22 13:55:00,21.07,21.09,21.06,21.08,82758.62068965517,6.4613,6.4675,6.4583,6.4644,82758.6207
2005-09-22 14:00:00,21.08,21.08,21.04,21.06,154858.934169279,6.4644,6.4644,6.4521,6.4583,154858.9342
2005-09-22 14:05:00,21.06,21.07,21.03,21.04,121630.09404388716,6.4583,6.4613,6.4491,6.4521,121630.094
2005-09-22 14:10:00,21.04,21.04,21.0,21.0,126018.80877742948,6.4521,6.4521,6.4399,6.4399,126018.8088
2005-09-22 14:15:00,21.0,21.01,20.97,21.01,161337.513061651,6.4399,6.4429,6.4307,6.4429,161337.5131
2005-09-22 14:20:00,21.01,21.04,21.0,21.03,108881.92267502612,6.4429,6.4521,6.4399,6.4491,108881.9227
2005-09-22 14:25:00,21.03,21.04,21.03,21.03,96133.7513061651,6.4491,6.4521,6.4491,6.4491,96133.7513
2005-09-22 14:30:00,21.03,21.03,21.0,21.0,105538.14002089865,6.4491,6.4491,6.4399,6.4399,105538.14
2005-09-22 14:35:00,21.0,21.01,20.96,20.99,55799.37304075235,6.4399,6.4429,6.4276,6.4368,55799.373
2005-09-22 14:40:00,20.99,21.03,20.98,21.03,77115.98746081504,6.4368,6.4491,6.4337,6.4491,77115.9875
2005-09-22 14:45:00,21.03,21.04,21.03,21.03,114106.58307210031,6.4491,6.4521,6.4491,6.4491,114106.5831
2005-09-22 14:50:00,21.03,21.04,21.02,21.03,71682.34064785788,6.4491,6.4521,6.446,6.4491,71682.3406
2005-09-22 14:55:00,21.02,21.02,21.0,21.02,80250.78369905955,6.446,6.446,6.4399,6.446,80250.7837
2005-09-22 15:00:00,21.02,21.03,21.01,21.01,126018.80877742948,6.446,6.4491,6.4429,6.4429,126018.8088
2005-09-22 15:05:00,21.01,21.02,20.97,21.01,149843.26018808776,6.4429,6.446,6.4307,6.4429,149843.2602
2005-09-22 15:10:00,21.01,21.01,20.99,21.0,73981.19122257053,6.4429,6.4429,6.4368,6.4399,73981.1912
2005-09-22 15:15:00,21.0,21.03,21.0,21.01,117868.33855799372,6.4399,6.4491,6.4399,6.4429,117868.3386
2005-09-22 15:20:00,21.01,21.03,21.0,21.02,105956.11285266458,6.4429,6.4491,6.4399,6.446,105956.1129
2005-09-22 15:25:00,21.02,21.06,21.01,21.05,152142.1107628004,6.446,6.4583,6.4429,6.4552,152142.1108
2005-09-22 15:30:00,21.05,21.05,21.03,21.04,107419.01776384536,6.4552,6.4552,6.4491,6.4521,107419.0178
2005-09-22 15:35:00,21.05,21.05,21.01,21.01,161755.48589341692,6.4552,6.4552,6.4429,6.4429,161755.4859
2005-09-22 15:40:00,21.01,21.01,20.99,20.99,126854.75444096132,6.4429,6.4429,6.4368,6.4368,126854.7544
2005-09-22 15:45:00,21.0,21.01,21.0,21.01,181609.19540229885,6.4399,6.4429,6.4399,6.4429,181609.1954
2005-09-22 15:50:00,21.01,21.05,21.01,21.04,209404.3887147336,6.4429,6.4552,6.4429,6.4521,209404.3887
2005-09-22 15:55:00,21.04,21.04,21.01,21.02,158620.6896551724,6.4521,6.4521,6.4429,6.446,158620.6897
2005-09-23 09:30:00,21.04,21.08,21.02,21.07,128108.67293625914,6.4521,6.4644,6.446,6.4613,128108.6729
2005-09-23 09:35:00,21.08,21.08,21.03,21.07,90073.14524555903,6.4644,6.4644,6.4491,6.4613,90073.1452
2005-09-23 09:40:00,21.07,21.13,21.06,21.12,122884.01253918494,6.4613,6.4797,6.4583,6.4767,122884.0125
2005-09-23 09:45:00,21.12,21.12,21.04,21.1,218599.7910135841,6.4767,6.4767,6.4521,6.4705,218599.791
2005-09-23 09:50:00,21.11,21.13,21.08,21.11,98432.60188087774,6.4736,6.4797,6.4644,6.4736,98432.6019
2005-09-23 09:55:00,21.11,21.13,21.11,21.13,103657.26227795192,6.4736,6.4797,6.4736,6.4797,103657.2623
2005-09-23 10:00:00,21.12,21.13,21.07,21.11,109717.868338558,6.4767,6.4797,6.4613,6.4736,109717.8683
2005-09-23 10:05:00,21.11,21.11,21.06,21.1,253500.5224660397,6.4736,6.4736,6.4583,6.4705,253500.5225
2005-09-23 10:10:00,21.1,21.19,21.07,21.11,137304.07523510972,6.4705,6.4981,6.4613,6.4736,137304.0752
2005-09-23 10:15:00,21.11,21.11,21.09,21.1,140020.89864158828,6.4736,6.4736,6.4675,6.4705,140020.8986
2005-09-23 10:20:00,21.1,21.12,21.06,21.06,221734.58725182863,6.4705,6.4767,6.4583,6.4583,221734.5873
2005-09-23 10:25:00,21.06,21.1,21.03,21.09,135841.17032392893,6.4583,6.4705,6.4491,6.4675,135841.1703
2005-09-23 10:30:00,21.08,21.09,21.06,21.07,122466.039707419,6.4644,6.4675,6.4583,6.4613,122466.0397
2005-09-23 10:35:00,21.07,21.1,21.07,21.09,107419.01776384536,6.4613,6.4705,6.4613,6.4675,107419.0178
2005-09-23 10:40:00,21.1,21.1,21.08,21.1,107419.01776384536,6.4705,6.4705,6.4644,6.4705,107419.0178
2005-09-23 10:45:00,21.1,21.12,21.1,21.12,140856.84430512018,6.4705,6.4767,6.4705,6.4767,140856.8443
2005-09-23 10:50:00,21.12,21.17,21.11,21.17,198746.0815047022,6.4767,6.492,6.4736,6.492,198746.0815
2005-09-23 10:55:00,21.17,21.2,21.16,21.2,101985.3709508882,6.492,6.5012,6.4889,6.5012,101985.371
2005-09-23 11:00:00,21.21,21.26,21.2,21.25,201253.9184952978,6.5043,6.5196,6.5012,6.5165,201253.9185
2005-09-23 11:05:00,21.25,21.28,21.23,21.23,219853.7095088819,6.5165,6.5257,6.5104,6.5104,219853.7095
2005-09-23 11:10:00,21.24,21.3,21.23,21.26,136259.14315569488,6.5135,6.5319,6.5104,6.5196,136259.1432
2005-09-23 11:15:00,21.26,21.3,21.25,21.29,192685.4754440961,6.5196,6.5319,6.5165,6.5288,192685.4754
2005-09-23 11:20:00,21.29,21.31,21.27,21.29,71264.36781609195,6.5288,6.5349,6.5227,6.5288,71264.3678
2005-09-23 11:25:00,21.28,21.29,21.26,21.26,249529.7805642633,6.5257,6.5288,6.5196,6.5196,249529.7806
2005-09-23 11:30:00,21.27,21.27,21.25,21.25,104284.22152560083,6.5227,6.5227,6.5165,6.5165,104284.2215
2005-09-23 11:35:00,21.25,21.25,21.22,21.23,140856.84430512018,6.5165,6.5165,6.5073,6.5104,140856.8443
2005-09-23 11:40:00,21.23,21.24,21.2,21.21,244305.1201671892,6.5104,6.5135,6.5012,6.5043,244305.1202
2005-09-23 11:45:00,21.21,21.23,21.2,21.2,116823.4064785789,6.5043,6.5104,6.5012,6.5012,116823.4065
2005-09-23 11:50:00,21.21,21.21,21.18,21.19,54754.44096133751,6.5043,6.5043,6.4951,6.4981,54754.441
2005-09-23 11:55:00,21.2,21.2,21.19,21.19,60815.04702194357,6.5012,6.5012,6.4981,6.4981,60815.047
2005-09-23 12:00:00,21.19,21.19,21.17,21.18,197492.1630094044,6.4981,6.4981,6.492,6.4951,197492.163
2005-09-23 12:05:00,21.17,21.18,21.15,21.18,223406.4785788924,6.492,6.4951,6.4859,6.4951,223406.4786
2005-09-23 12:10:00,21.17,21.18,21.15,21.17,54336.46812957158,6.492,6.4951,6.4859,6.492,54336.4681
2005-09-23 12:15:00,21.17,21.19,21.16,21.18,87147.3354231975,6.492,6.4981,6.4889,6.4951,87147.3354
2005-09-23 12:20:00,21.18,21.19,21.18,21.18,58307.21003134796,6.4951,6.4981,6.4951,6.4951,58307.21
2005-09-23 12:25:00,21.18,21.19,21.17,21.18,73772.20480668756,6.4951,6.4981,6.492,6.4951,73772.2048
2005-09-23 12:30:00,21.18,21.19,21.17,21.17,57471.26436781609,6.4951,6.4981,6.492,6.492,57471.2644
2005-09-23 12:35:00,21.18,21.19,21.16,21.17,93625.91431556948,6.4951,6.4981,6.4889,6.492,93625.9143
2005-09-23 12:40:00,21.17,21.18,21.16,21.17,112225.7053291536,6.492,6.4951,6.4889,6.492,112225.7053
2005-09-23 12:45:00,21.17,21.18,21.16,21.17,54127.481713688605,6.492,6.4951,6.4889,6.492,54127.4817
2005-09-23 12:50:00,21.17,21.17,21.14,21.14,120585.16196447233,6.492,6.492,6.4828,6.4828,120585.162
2005-09-23 12:55:00,21.13,21.15,21.13,21.15,50574.71264367816,6.4797,6.4859,6.4797,6.4859,50574.7126
2005-09-23 13:00:00,21.15,21.17,21.15,21.16,80668.7565308255,6.4859,6.492,6.4859,6.4889,80668.7565
2005-09-23 13:05:00,21.16,21.18,21.16,21.17,74817.1368861024,6.4889,6.4951,6.4889,6.492,74817.1369
2005-09-23 13:10:00,21.16,21.18,21.16,21.18,70637.40856844305,6.4889,6.4951,6.4889,6.4951,70637.4086
2005-09-23 13:15:00,21.17,21.2,21.17,21.2,67920.58516196447,6.492,6.5012,6.492,6.5012,67920.5852
2005-09-23 13:20:00,21.2,21.2,21.19,21.2,55172.41379310345,6.5012,6.5012,6.4981,6.5012,55172.4138
2005-09-23 13:25:00,21.2,21.2,21.17,21.17,82340.64785788923,6.5012,6.5012,6.492,6.492,82340.6479
2005-09-23 13:30:00,21.17,21.2,21.17,21.2,91118.07732497388,6.492,6.5012,6.492,6.5012,91118.0773
2005-09-23 13:35:00,21.19,21.2,21.18,21.2,93416.92789968652,6.4981,6.5012,6.4951,6.5012,93416.9279
2005-09-23 13:40:00,21.2,21.24,21.19,21.23,88192.26750261233,6.5012,6.5135,6.4981,6.5104,88192.2675
2005-09-23 13:45:00,21.23,21.25,21.21,21.21,65412.74817136886,6.5104,6.5165,6.5043,6.5043,65412.7482
2005-09-23 13:50:00,21.21,21.26,21.21,21.26,76071.0553814002,6.5043,6.5196,6.5043,6.5196,76071.0554
2005-09-23 13:55:00,21.25,21.31,21.25,21.27,172204.80668756532,6.5165,6.5349,6.5165,6.5227,172204.8067
2005-09-23 14:00:00,21.27,21.29,21.25,21.25,116405.43364681296,6.5227,6.5288,6.5165,6.5165,116405.4336
2005-09-23 14:05:00,21.26,21.29,21.26,21.27,68756.53082549635,6.5196,6.5288,6.5196,6.5227,68756.5308
2005-09-23 14:10:00,21.27,21.28,21.25,21.25,28213.166144200623,6.5227,6.5257,6.5165,6.5165,28213.1661
2005-09-23 14:15:00,21.25,21.25,21.23,21.23,148798.32810867293,6.5165,6.5165,6.5104,6.5104,148798.3281
2005-09-23 14:20:00,21.22,21.24,21.21,21.23,47439.91640543364,6.5073,6.5135,6.5043,6.5104,47439.9164
2005-09-23 14:25:00,21.23,21.24,21.21,21.21,70010.44932079414,6.5104,6.5135,6.5043,6.5043,70010.4493
2005-09-23 14:30:00,21.21,21.22,21.2,21.21,76280.04179728318,6.5043,6.5073,6.5012,6.5043,76280.0418
2005-09-23 14:35:00,21.21,21.21,21.17,21.19,72100.31347962382,6.5043,6.5043,6.492,6.4981,72100.3135
2005-09-23 14:40:00,21.19,21.19,21.17,21.17,71473.35423197492,6.4981,6.4981,6.492,6.492,71473.3542
2005-09-23 14:45:00,21.17,21.18,21.16,21.16,76280.04179728318,6.492,6.4951,6.4889,6.4889,76280.0418
2005-09-23 14:50:00,21.16,21.18,21.16,21.17,98432.60188087774,6.4889,6.4951,6.4889,6.492,98432.6019
2005-09-23 14:55:00,21.18,21.18,21.17,21.17,48066.87565308255,6.4951,6.4951,6.492,6.492,48066.8757
2005-09-23 15:00:00,21.17,21.18,21.17,21.17,141692.78996865204,6.492,6.4951,6.492,6.492,141692.79
2005-09-23 15:05:00,21.17,21.18,21.16,21.18,147126.4367816092,6.492,6.4951,6.4889,6.4951,147126.4368
2005-09-23 15:10:00,21.17,21.21,21.17,21.18,119749.21630094045,6.492,6.5043,6.492,6.4951,119749.2163
2005-09-23 15:15:00,21.18,21.24,21.18,21.23,83803.55276907001,6.4951,6.5135,6.4951,6.5104,83803.5528
2005-09-23 15:20:00,21.23,21.23,21.2,21.2,103030.30303030302,6.5104,6.5104,6.5012,6.5012,103030.303
2005-09-23 15:25:00,21.2,21.2,21.17,21.18,67293.62591431556,6.5012,6.5012,6.492,6.4951,67293.6259
2005-09-23 15:30:00,21.18,21.18,21.18,21.18,115569.48798328108,6.4951,6.4951,6.4951,6.4951,115569.488
2005-09-23 15:35:00,21.18,21.18,21.17,21.18,167607.10553814002,6.4951,6.4951,6.492,6.4951,167607.1055
2005-09-23 15:40:00,21.17,21.18,21.16,21.17,159247.64890282133,6.492,6.4951,6.4889,6.492,159247.6489
2005-09-23 15:45:00,21.17,21.18,21.16,21.16,208359.4566353187,6.492,6.4951,6.4889,6.4889,208359.4566
2005-09-23 15:50:00,21.16,21.2,21.15,21.17,243260.1880877743,6.4889,6.5012,6.4859,6.492,243260.1881
2005-09-23 15:55:00,21.17,21.17,21.14,21.17,222570.5329153605,6.492,6.492,6.4828,6.492,222570.5329
2005-09-26 09:30:00,20.8,20.89,20.79,20.86,505329.15360501566,6.3785,6.4061,6.3755,6.3969,505329.1536
2005-09-26 09:35:00,20.86,20.96,20.85,20.86,414002.0898641588,6.3969,6.4276,6.3939,6.3969,414002.0899
2005-09-26 09:40:00,20.86,20.89,20.75,20.75,383281.0867293626,6.3969,6.4061,6.3632,6.3632,383281.0867
2005-09-26 09:45:00,20.76,20.83,20.63,20.7,208359.4566353187,6.3663,6.3877,6.3264,6.3479,208359.4566
2005-09-26 09:50:00,20.7,20.81,20.7,20.77,232392.89446186,6.3479,6.3816,6.3479,6.3693,232392.8945
2005-09-26 09:55:00,20.77,20.77,20.74,20.76,228213.16614420063,6.3693,6.3693,6.3601,6.3663,228213.1661
2005-09-26 10:00:00,20.76,20.81,20.71,20.72,315778.474399164,6.3663,6.3816,6.3509,6.354,315778.4744
2005-09-26 10:05:00,20.73,20.73,20.69,20.7,332706.3740856844,6.3571,6.3571,6.3448,6.3479,332706.3741
2005-09-26 10:10:00,20.71,20.71,20.65,20.66,208986.4158829676,6.3509,6.3509,6.3325,6.3356,208986.4159
2005-09-26 10:15:00,20.66,20.7,20.61,20.63,322884.01253918494,6.3356,6.3479,6.3203,6.3264,322884.0125
2005-09-26 10:20:00,20.62,20.65,20.56,20.59,413375.13061650994,6.3233,6.3325,6.3049,6.3141,413375.1306
2005-09-26 10:25:00,20.59,20.63,20.58,20.61,363218.3908045977,6.3141,6.3264,6.3111,6.3203,363218.3908
2005-09-26 10:30:00,20.61,20.63,20.58,20.6,178056.4263322884,6.3203,6.3264,6.3111,6.3172,178056.4263
2005-09-26 10:35:00,20.6,20.6,20.54,20.57,498432.60188087774,6.3172,6.3172,6.2988,6.308,498432.6019
2005-09-26 10:40:00,20.57,20.57,20.51,20.53,237826.5412748172,6.308,6.308,6.2896,6.2957,237826.5413
2005-09-26 10:45:00,20.53,20.55,20.46,20.46,198328.10867293624,6.2957,6.3019,6.2743,6.2743,198328.1087
2005-09-26 10:50:00,20.46,20.48,20.37,20.48,431974.921630094,6.2743,6.2804,6.2467,6.2804,431974.9216
2005-09-26 10:55:00,20.48,20.48,20.45,20.45,342110.762800418,6.2804,6.2804,6.2712,6.2712,342110.7628
2005-09-26 11:00:00,20.45,20.5,20.45,20.49,269592.4764890282,6.2712,6.2865,6.2712,6.2835,269592.4765
2005-09-26 11:05:00,20.49,20.51,20.43,20.43,319331.2434691745,6.2835,6.2896,6.2651,6.2651,319331.2435
2005-09-26 11:10:00,20.44,20.44,20.39,20.4,616091.9540229884,6.2681,6.2681,6.2528,6.2559,616091.954
2005-09-26 11:15:00,20.4,20.41,20.28,20.3,575548.5893416927,6.2559,6.2589,6.2191,6.2252,575548.5893
2005-09-26 11:20:00,20.29,20.37,20.29,20.34,335214.21107628004,6.2221,6.2467,6.2221,6.2375,335214.2111
2005-09-26 11:25:00,20.35,20.42,20.34,20.41,326645.76802507835,6.2405,6.262,6.2375,6.2589,326645.768
2005-09-26 11:30:00,20.41,20.43,20.39,20.43,206269.59247648905,6.2589,6.2651,6.2528,6.2651,206269.5925
2005-09-26 11:35:00,20.43,20.46,20.42,20.46,141901.776384535,6.2651,6.2743,6.262,6.2743,141901.7764
2005-09-26 11:40:00,20.46,20.53,20.45,20.53,193312.43469174503,6.2743,6.2957,6.2712,6.2957,193312.4347
2005-09-26 11:45:00,20.53,20.55,20.5,20.54,321421.10762800416,6.2957,6.3019,6.2865,6.2988,321421.1076
2005-09-26 11:50:00,20.54,20.55,20.5,20.5,267711.5987460815,6.2988,6.3019,6.2865,6.2865,267711.5987
2005-09-26 11:55:00,20.5,20.5,20.46,20.46,248484.84848484848,6.2865,6.2865,6.2743,6.2743,248484.8485
2005-09-26 12:00:00,20.45,20.5,20.44,20.48,369278.9968652037,6.2712,6.2865,6.2681,6.2804,369278.9969
2005-09-26 12:05:00,20.48,20.53,20.48,20.53,242842.21525600835,6.2804,6.2957,6.2804,6.2957,242842.2153
2005-09-26 12:10:00,20.53,20.57,20.5,20.5,178474.39916405434,6.2957,6.308,6.2865,6.2865,178474.3992
2005-09-26 12:15:00,20.5,20.5,20.45,20.45,284639.49843260186,6.2865,6.2865,6.2712,6.2712,284639.4984
2005-09-26 12:20:00,20.45,20.47,20.43,20.47,94043.88714733542,6.2712,6.2773,6.2651,6.2773,94043.8871
2005-09-26 12:25:00,20.45,20.5,20.45,20.46,163845.3500522466,6.2712,6.2865,6.2712,6.2743,163845.3501
2005-09-26 12:30:00,20.46,20.47,20.43,20.47,215464.9947753396,6.2743,6.2773,6.2651,6.2773,215464.9948
2005-09-26 12:35:00,20.48,20.48,20.43,20.46,143155.6948798328,6.2804,6.2804,6.2651,6.2743,143155.6949
2005-09-26 12:40:00,20.46,20.48,20.45,20.45,83176.5935214211,6.2743,6.2804,6.2712,6.2712,83176.5935
2005-09-26 12:45:00,20.46,20.47,20.43,20.43,143573.66771159874,6.2743,6.2773,6.2651,6.2651,143573.6677
2005-09-26 12:50:00,20.43,20.45,20.42,20.45,191222.57053291536,6.2651,6.2712,6.262,6.2712,191222.5705
2005-09-26 12:55:00,20.45,20.47,20.45,20.47,69174.50365726228,6.2712,6.2773,6.2712,6.2773,69174.5037
2005-09-26 13:00:00,20.47,20.48,20.47,20.47,70637.40856844305,6.2773,6.2804,6.2773,6.2773,70637.4086
2005-09-26 13:05:00,20.46,20.48,20.44,20.44,252037.6175548589,6.2743,6.2804,6.2681,6.2681,252037.6176
2005-09-26 13:10:00,20.44,20.45,20.43,20.44,110971.7868338558,6.2681,6.2712,6.2651,6.2681,110971.7868
2005-09-26 13:15:00,20.44,20.46,20.43,20.43,141692.78996865204,6.2681,6.2743,6.2651,6.2651,141692.79
2005-09-26 13:20:00,20.43,20.44,20.4,20.44,171786.83385579937,6.2651,6.2681,6.2559,6.2681,171786.8339
2005-09-26 13:25:00,20.42,20.44,20.42,20.43,36363.63636363636,6.262,6.2681,6.262,6.2651,36363.6364
2005-09-26 13:30:00,20.44,20.44,20.41,20.42,217345.8725182863,6.2681,6.2681,6.2589,6.262,217345.8725
2005-09-26 13:35:00,20.41,20.43,20.41,20.42,120794.14838035528,6.2589,6.2651,6.2589,6.262,120794.1484
2005-09-26 13:40:00,20.42,20.44,20.42,20.44,123092.99895506792,6.262,6.2681,6.262,6.2681,123092.999
2005-09-26 13:45:00,20.44,20.46,20.42,20.44,68965.5172413793,6.2681,6.2743,6.262,6.2681,68965.5172
2005-09-26 13:50:00,20.44,20.46,20.43,20.44,96760.710553814,6.2681,6.2743,6.2651,6.2681,96760.7106
2005-09-26 13:55:00,20.44,20.46,20.44,20.44,44514.1065830721,6.2681,6.2743,6.2681,6.2681,44514.1066
2005-09-26 14:00:00,20.44,20.45,20.44,20.45,84639.49843260187,6.2681,6.2712,6.2681,6.2712,84639.4984
2005-09-26 14:05:00,20.44,20.46,20.41,20.42,335423.197492163,6.2681,6.2743,6.2589,6.262,335423.1975
2005-09-26 14:10:00,20.42,20.43,20.38,20.38,302403.3437826541,6.262,6.2651,6.2497,6.2497,302403.3438
2005-09-26 14:15:00,20.38,20.39,20.34,20.36,282967.60710553813,6.2497,6.2528,6.2375,6.2436,282967.6071
2005-09-26 14:20:00,20.36,20.36,20.33,20.34,123510.97178683383,6.2436,6.2436,6.2344,6.2375,123510.9718
2005-09-26 14:25:00,20.35,20.37,20.34,20.36,124973.87669801465,6.2405,6.2467,6.2375,6.2436,124973.8767
2005-09-26 14:30:00,20.36,20.37,20.32,20.35,110553.81400208986,6.2436,6.2467,6.2313,6.2405,110553.814
2005-09-26 14:35:00,20.35,20.36,20.32,20.33,72518.28631138976,6.2405,6.2436,6.2313,6.2344,72518.2863
2005-09-26 14:40:00,20.33,20.34,20.29,20.29,139602.92580982237,6.2344,6.2375,6.2221,6.2221,139602.9258
2005-09-26 14:45:00,20.29,20.32,20.28,20.3,146708.46394984325,6.2221,6.2313,6.2191,6.2252,146708.4639
2005-09-26 14:50:00,20.3,20.35,20.3,20.35,126436.7816091954,6.2252,6.2405,6.2252,6.2405,126436.7816
2005-09-26 14:55:00,20.35,20.35,20.29,20.31,187042.842215256,6.2405,6.2405,6.2221,6.2283,187042.8422
2005-09-26 15:00:00,20.31,20.32,20.31,20.31,114106.58307210031,6.2283,6.2313,6.2283,6.2283,114106.5831
2005-09-26 15:05:00,20.31,20.36,20.31,20.36,385579.9373040752,6.2283,6.2436,6.2283,6.2436,385579.9373
2005-09-26 15:10:00,20.36,20.41,20.35,20.39,219017.76384535004,6.2436,6.2589,6.2405,6.2528,219017.7638
2005-09-26 15:15:00,20.39,20.53,20.36,20.36,257262.27795193312,6.2528,6.2957,6.2436,6.2436,257262.278
2005-09-26 15:20:00,20.36,20.37,20.34,20.34,198537.0950888192,6.2436,6.2467,6.2375,6.2375,198537.0951
2005-09-26 15:25:00,20.34,20.37,20.34,20.37,152769.07001044933,6.2375,6.2467,6.2375,6.2467,152769.07
2005-09-26 15:30:00,20.37,20.41,20.36,20.39,139184.95297805642,6.2467,6.2589,6.2436,6.2528,139184.953
2005-09-26 15:35:00,20.4,20.43,20.4,20.42,229676.07105538136,6.2559,6.2651,6.2559,6.262,229676.0711
2005-09-26 15:40:00,20.42,20.44,20.41,20.44,322048.06687565305,6.262,6.2681,6.2589,6.2681,322048.0669
2005-09-26 15:45:00,20.43,20.45,20.4,20.4,339602.92580982234,6.2651,6.2712,6.2559,6.2559,339602.9258
2005-09-26 15:50:00,20.41,20.48,20.4,20.48,367607.10553814,6.2589,6.2804,6.2559,6.2804,367607.1055
2005-09-26 15:55:00,20.48,20.48,20.41,20.41,597283.1765935214,6.2804,6.2804,6.2589,6.2589,597283.1766
2005-09-27 09:30:00,20.53,20.58,20.51,20.54,389132.7063740857,6.2957,6.3111,6.2896,6.2988,389132.7064
2005-09-27 09:35:00,20.54,20.6,20.54,20.56,401671.8913270637,6.2988,6.3172,6.2988,6.3049,401671.8913
2005-09-27 09:40:00,20.56,20.56,20.52,20.52,204597.7011494253,6.3049,6.3049,6.2927,6.2927,204597.7011
2005-09-27 09:45:00,20.51,20.54,20.48,20.48,414211.0762800418,6.2896,6.2988,6.2804,6.2804,414211.0763
2005-09-27 09:50:00,20.5,20.53,20.48,20.53,103866.2486938349,6.2865,6.2957,6.2804,6.2957,103866.2487
2005-09-27 09:55:00,20.53,20.53,20.49,20.51,277533.96029258094,6.2957,6.2957,6.2835,6.2896,277533.9603
2005-09-27 10:00:00,20.51,20.53,20.46,20.46,192058.5161964472,6.2896,6.2957,6.2743,6.2743,192058.5162
2005-09-27 10:05:00,20.46,20.48,20.38,20.45,148798.32810867293,6.2743,6.2804,6.2497,6.2712,148798.3281
2005-09-27 10:10:00,20.45,20.5,20.45,20.48,93207.94148380354,6.2712,6.2865,6.2712,6.2804,93207.9415
2005-09-27 10:15:00,20.48,20.48,20.46,20.47,264994.7753396029,6.2804,6.2804,6.2743,6.2773,264994.7753
2005-09-27 10:20:00,20.48,20.48,20.46,20.46,97387.66980146292,6.2804,6.2804,6.2743,6.2743,97387.6698
2005-09-27 10:25:00,20.46,20.46,20.42,20.45,198119.1222570533,6.2743,6.2743,6.262,6.2712,198119.1223
2005-09-27 10:30:00,20.45,20.53,20.44,20.49,286520.3761755486,6.2712,6.2957,6.2681,6.2835,286520.3762
2005-09-27 10:35:00,20.49,20.5,20.46,20.46,50783.69905956113,6.2835,6.2865,6.2743,6.2743,50783.6991
2005-09-27 10:40:00,20.46,20.46,20.43,20.44,166144.20062695924,6.2743,6.2743,6.2651,6.2681,166144.2006
2005-09-27 10:45:00,20.45,20.47,20.43,20.46,147962.38244514106,6.2712,6.2773,6.2651,6.2743,147962.3824
2005-09-27 10:50:00,20.46,20.48,20.44,20.48,150052.24660397074,6.2743,6.2804,6.2681,6.2804,150052.2466
2005-09-27 10:55:00,20.47,20.5,20.47,20.49,135632.18390804596,6.2773,6.2865,6.2773,6.2835,135632.1839
2005-09-27 11:00:00,20.49,20.49,20.48,20.48,274608.15047021944,6.2835,6.2835,6.2804,6.2804,274608.1505
2005-09-27 11:05:00,20.48,20.48,20.45,20.46,213166.14420062696,6.2804,6.2804,6.2712,6.2743,213166.1442
2005-09-27 11:10:00,20.46,20.48,20.45,20.48,216300.94043887148,6.2743,6.2804,6.2712,6.2804,216300.9404
2005-09-27 11:15:00,20.48,20.51,20.48,20.5,168652.03761755486,6.2804,6.2896,6.2804,6.2865,168652.0376
2005-09-27 11:20:00,20.51,20.51,20.49,20.49,142737.72204806688,6.2896,6.2896,6.2835,6.2835,142737.722
2005-09-27 11:25:00,20.49,20.51,20.49,20.5,80041.7972831766,6.2835,6.2896,6.2835,6.2865,80041.7973
2005-09-27 11:30:00,20.5,20.5,20.46,20.49,132497.38766980145,6.2865,6.2865,6.2743,6.2835,132497.3877
2005-09-27 11:35:00,20.49,20.5,20.47,20.47,112852.6645768025,6.2835,6.2865,6.2773,6.2773,112852.6646
2005-09-27 11:40:00,20.48,20.48,20.46,20.48,146081.50470219436,6.2804,6.2804,6.2743,6.2804,146081.5047
2005-09-27 11:45:00,20.48,20.5,20.48,20.5,148589.34169278995,6.2804,6.2865,6.2804,6.2865,148589.3417
2005-09-27 11:50:00,20.5,20.5,20.48,20.49,103448.27586206896,6.2865,6.2865,6.2804,6.2835,103448.2759
2005-09-27 11:55:00,20.48,20.48,20.46,20.48,165099.2685475444,6.2804,6.2804,6.2743,6.2804,165099.2685
2005-09-27 12:00:00,20.48,20.48,20.44,20.48,142737.72204806688,6.2804,6.2804,6.2681,6.2804,142737.722
2005-09-27 12:05:00,20.48,20.48,20.45,20.46,327063.7408568443,6.2804,6.2804,6.2712,6.2743,327063.7409
2005-09-27 12:10:00,20.46,20.47,20.44,20.44,161964.4723092999,6.2743,6.2773,6.2681,6.2681,161964.4723
2005-09-27 12:15:00,20.44,20.47,20.43,20.47,49947.75339602926,6.2681,6.2773,6.2651,6.2773,49947.7534
2005-09-27 12:20:00,20.46,20.47,20.46,20.46,55590.38662486938,6.2743,6.2773,6.2743,6.2743,55590.3866
2005-09-27 12:25:00,20.46,20.47,20.43,20.44,143364.68129571577,6.2743,6.2773,6.2651,6.2681,143364.6813
2005-09-27 12:30:00,20.44,20.44,20.41,20.42,103030.30303030302,6.2681,6.2681,6.2589,6.262,103030.303
2005-09-27 12:35:00,20.42,20.45,20.42,20.44,33855.799373040754,6.262,6.2712,6.262,6.2681,33855.7994
2005-09-27 12:40:00,20.45,20.45,20.43,20.44,58934.16927899687,6.2712,6.2712,6.2651,6.2681,58934.1693
2005-09-27 12:45:00,20.44,20.47,20.43,20.45,46185.99791013584,6.2681,6.2773,6.2651,6.2712,46185.9979
2005-09-27 12:50:00,20.45,20.45,20.43,20.43,92998.9550679206,6.2712,6.2712,6.2651,6.2651,92998.9551
2005-09-27 12:55:00,20.43,20.43,20.41,20.41,63949.843260188085,6.2651,6.2651,6.2589,6.2589,63949.8433
2005-09-27 13:00:00,20.41,20.46,20.4,20.43,168234.0647857889,6.2589,6.2743,6.2559,6.2651,168234.0648
2005-09-27 13:05:00,20.45,20.45,20.43,20.45,67920.58516196447,6.2712,6.2712,6.2651,6.2712,67920.5852
2005-09-27 13:10:00,20.45,20.45,20.43,20.45,84848.48484848485,6.2712,6.2712,6.2651,6.2712,84848.4848
2005-09-27 13:15:00,20.45,20.47,20.45,20.47,77951.93312434692,6.2712,6.2773,6.2712,6.2773,77951.9331
2005-09-27 13:20:00,20.47,20.48,20.45,20.45,99477.53396029258,6.2773,6.2804,6.2712,6.2712,99477.534
2005-09-27 13:25:00,20.46,20.48,20.46,20.48,167816.091954023,6.2743,6.2804,6.2743,6.2804,167816.092
2005-09-27 13:30:00,20.48,20.51,20.47,20.51,112643.67816091952,6.2804,6.2896,6.2773,6.2896,112643.6782
2005-09-27 13:35:00,20.51,20.53,20.5,20.53,88401.25391849529,6.2896,6.2957,6.2865,6.2957,88401.2539
2005-09-27 13:40:00,20.52,20.53,20.5,20.5,73354.23197492163,6.2927,6.2957,6.2865,6.2865,73354.232
2005-09-27 13:45:00,20.51,20.51,20.48,20.48,45350.05224660397,6.2896,6.2896,6.2804,6.2804,45350.0522
2005-09-27 13:50:00,20.48,20.53,20.48,20.53,78160.91954022988,6.2804,6.2957,6.2804,6.2957,78160.9195
2005-09-27 13:55:00,20.53,20.55,20.52,20.54,82340.64785788923,6.2957,6.3019,6.2927,6.2988,82340.6479
2005-09-27 14:00:00,20.54,20.56,20.52,20.54,87565.30825496343,6.2988,6.3049,6.2927,6.2988,87565.3083
2005-09-27 14:05:00,20.53,20.53,20.5,20.51,62277.95193312434,6.2957,6.2957,6.2865,6.2896,62277.9519
2005-09-27 14:10:00,20.51,20.52,20.5,20.51,67084.6394984326,6.2896,6.2927,6.2865,6.2896,67084.6395
2005-09-27 14:15:00,20.51,20.51,20.45,20.45,39916.40543364681,6.2896,6.2896,6.2712,6.2712,39916.4054
2005-09-27 14:20:00,20.46,20.48,20.46,20.48,278787.8787878788,6.2743,6.2804,6.2743,6.2804,278787.8788
2005-09-27 14:25:00,20.48,20.48,20.46,20.47,51619.644723093,6.2804,6.2804,6.2743,6.2773,51619.6447
2005-09-27 14:30:00,20.48,20.49,20.46,20.48,156530.82549634273,6.2804,6.2835,6.2743,6.2804,156530.8255
2005-09-27 14:35:00,20.48,20.48,20.47,20.48,118913.27063740855,6.2804,6.2804,6.2773,6.2804,118913.2706
2005-09-27 14:40:00,20.48,20.49,20.48,20.48,266875.65308254963,6.2804,6.2835,6.2804,6.2804,266875.6531
2005-09-27 14:45:00,20.48,20.52,20.47,20.52,121212.1212121212,6.2804,6.2927,6.2773,6.2927,121212.1212
2005-09-27 14:50:00,20.52,20.52,20.48,20.48,54336.46812957158,6.2927,6.2927,6.2804,6.2804,54336.4681
2005-09-27 14:55:00,20.48,20.56,20.48,20.53,100731.45245559038,6.2804,6.3049,6.2804,6.2957,100731.4525
2005-09-27 15:00:00,20.53,20.55,20.48,20.49,170323.9289446186,6.2957,6.3019,6.2804,6.2835,170323.9289
2005-09-27 15:05:00,20.48,20.49,20.47,20.47,302194.35736677115,6.2804,6.2835,6.2773,6.2773,302194.3574
2005-09-27 15:10:00,20.48,20.51,20.46,20.46,424869.3834900732,6.2804,6.2896,6.2743,6.2743,424869.3835
2005-09-27 15:15:00,20.46,20.46,20.41,20.45,188087.77429467085,6.2743,6.2743,6.2589,6.2712,188087.7743
2005-09-27 15:20:00,20.45,20.46,20.43,20.46,101985.3709508882,6.2712,6.2743,6.2651,6.2743,101985.371
2005-09-27 15:25:00,20.46,20.46,20.44,20.45,147753.3960292581,6.2743,6.2743,6.2681,6.2712,147753.396
2005-09-27 15:30:00,20.45,20.45,20.43,20.45,163427.37722048067,6.2712,6.2712,6.2651,6.2712,163427.3772
2005-09-27 15:35:00,20.45,20.47,20.43,20.44,185370.95088819225,6.2712,6.2773,6.2651,6.2681,185370.9509
2005-09-27 15:40:00,20.44,20.45,20.43,20.44,227586.2068965517,6.2681,6.2712,6.2651,6.2681,227586.2069
2005-09-27 15:45:00,20.44,20.46,20.43,20.45,275026.1233019854,6.2681,6.2743,6.2651,6.2712,275026.1233
2005-09-27 15:50:00,20.45,20.46,20.43,20.44,168234.0647857889,6.2712,6.2743,6.2651,6.2681,168234.0648
2005-09-27 15:55:00,20.44,20.45,20.43,20.43,139602.92580982237,6.2681,6.2712,6.2651,6.2651,139602.9258
2005-09-28 09:30:00,20.58,20.59,20.53,20.55,239707.41901776384,6.3111,6.3141,6.2957,6.3019,239707.419
2005-09-28 09:35:00,20.55,20.57,20.53,20.56,126018.80877742948,6.3019,6.308,6.2957,6.3049,126018.8088
2005-09-28 09:40:00,20.56,20.58,20.51,20.53,281086.7293625914,6.3049,6.3111,6.2896,6.2957,281086.7294
2005-09-28 09:45:00,20.52,20.53,20.45,20.47,199582.02716823405,6.2927,6.2957,6.2712,6.2773,199582.0272
2005-09-28 09:50:00,20.47,20.52,20.46,20.5,127899.68652037616,6.2773,6.2927,6.2743,6.2865,127899.6865
2005-09-28 09:55:00,20.51,20.58,20.48,20.57,111807.73249738768,6.2896,6.3111,6.2804,6.308,111807.7325
2005-09-28 10:00:00,20.57,20.58,20.52,20.52,283594.566353187,6.308,6.3111,6.2927,6.2927,283594.5664
2005-09-28 10:05:00,20.51,20.53,20.48,20.5,110762.80041797285,6.2896,6.2957,6.2804,6.2865,110762.8004
2005-09-28 10:10:00,20.5,20.51,20.48,20.48,65830.7210031348,6.2865,6.2896,6.2804,6.2804,65830.721
2005-09-28 10:15:00,20.48,20.48,20.44,20.44,65412.74817136886,6.2804,6.2804,6.2681,6.2681,65412.7482
2005-09-28 10:20:00,20.44,20.46,20.42,20.46,103239.289446186,6.2681,6.2743,6.262,6.2743,103239.2894
2005-09-28 10:25:00,20.46,20.51,20.46,20.5,89028.2131661442,6.2743,6.2896,6.2743,6.2865,89028.2132
2005-09-28 10:30:00,20.5,20.54,20.5,20.54,196238.24451410657,6.2865,6.2988,6.2865,6.2988,196238.2445
2005-09-28 10:35:00,20.51,20.52,20.49,20.49,155694.87983281087,6.2896,6.2927,6.2835,6.2835,155694.8798
2005-09-28 10:40:00,20.5,20.52,20.48,20.49,150470.21943573668,6.2865,6.2927,6.2804,6.2835,150470.2194
2005-09-28 10:45:00,20.49,20.51,20.48,20.5,147335.42319749217,6.2835,6.2896,6.2804,6.2865,147335.4232
2005-09-28 10:50:00,20.5,20.51,20.5,20.5,108463.94984326018,6.2865,6.2896,6.2865,6.2865,108463.9498
2005-09-28 10:55:00,20.5,20.5,20.44,20.45,387669.8014629049,6.2865,6.2865,6.2681,6.2712,387669.8015
2005-09-28 11:00:00,20.45,20.48,20.45,20.46,114524.55590386625,6.2712,6.2804,6.2712,6.2743,114524.5559
2005-09-28 11:05:00,20.45,20.46,20.43,20.44,43051.20167189133,6.2712,6.2743,6.2651,6.2681,43051.2017
2005-09-28 11:10:00,20.43,20.43,20.41,20.42,90491.11807732497,6.2651,6.2651,6.2589,6.262,90491.1181
2005-09-28 11:15:00,20.42,20.43,20.4,20.41,34900.73145245559,6.262,6.2651,6.2559,6.2589,34900.7315
2005-09-28 11:20:00,20.41,20.45,20.41,20.43,53291.53605015674,6.2589,6.2712,6.2589,6.2651,53291.5361
2005-09-28 11:25:00,20.44,20.46,20.43,20.44,34064.78578892372,6.2681,6.2743,6.2651,6.2681,34064.7858
2005-09-28 11:30:00,20.43,20.44,20.39,20.4,146081.50470219436,6.2651,6.2681,6.2528,6.2559,146081.5047
2005-09-28 11:35:00,20.41,20.46,20.39,20.39,89237.19958202717,6.2589,6.2743,6.2528,6.2528,89237.1996
2005-09-28 11:40:00,20.38,20.39,20.34,20.34,142946.70846394985,6.2497,6.2528,6.2375,6.2375,142946.7085
2005-09-28 11:45:00,20.34,20.35,20.27,20.29,180355.27690700104,6.2375,6.2405,6.216,6.2221,180355.2769
2005-09-28 11:50:00,20.29,20.31,20.29,20.3,89655.1724137931,6.2221,6.2283,6.2221,6.2252,89655.1724
2005-09-28 11:55:00,20.29,20.3,20.25,20.25,129362.59143155694,6.2221,6.2252,6.2099,6.2099,129362.5914
2005-09-28 12:00:00,20.25,20.26,20.19,20.2,194984.3260188088,6.2099,6.2129,6.1915,6.1945,194984.326
2005-09-28 12:05:00,20.2,20.2,20.06,20.12,623615.4649947754,6.1945,6.1945,6.1516,6.17,623615.465
2005-09-28 12:10:00,20.11,20.13,20.08,20.11,226123.30198537096,6.1669,6.1731,6.1577,6.1669,226123.302
2005-09-28 12:15:00,20.11,20.15,20.05,20.05,300940.43887147336,6.1669,6.1792,6.1485,6.1485,300940.4389
2005-09-28 12:20:00,20.05,20.48,19.95,20.07,331243.46917450364,6.1485,6.2804,6.1179,6.1547,331243.4692
2005-09-28 12:25:00,20.09,20.14,20.05,20.12,191431.5569487984,6.1608,6.1761,6.1485,6.17,191431.5569
2005-09-28 12:30:00,20.12,20.15,20.1,20.15,129780.56426332289,6.17,6.1792,6.1639,6.1792,129780.5643
2005-09-28 12:35:00,20.15,20.19,19.95,19.95,211703.23928944612,6.1792,6.1915,6.1179,6.1179,211703.2393
2005-09-28 12:40:00,20.18,20.19,20.13,20.14,79832.81086729362,6.1884,6.1915,6.1731,6.1761,79832.8109
2005-09-28 12:45:00,20.14,20.14,20.12,20.13,143782.6541274817,6.1761,6.1761,6.17,6.1731,143782.6541
2005-09-28 12:50:00,20.12,20.13,20.09,20.09,100313.47962382445,6.17,6.1731,6.1608,6.1608,100313.4796
2005-09-28 12:55:00,20.09,20.1,20.09,20.1,92163.00940438872,6.1608,6.1639,6.1608,6.1639,92163.0094
2005-09-28 13:00:00,20.1,20.1,20.07,20.09,102612.33019853708,6.1639,6.1639,6.1547,6.1608,102612.3302
2005-09-28 13:05:00,20.09,20.1,20.05,20.05,124137.93103448275,6.1608,6.1639,6.1485,6.1485,124137.931
2005-09-28 13:10:00,20.05,20.06,20.02,20.04,170532.91536050156,6.1485,6.1516,6.1393,6.1455,170532.9154
2005-09-28 13:15:00,20.04,20.05,20.02,20.05,117032.39289446184,6.1455,6.1485,6.1393,6.1485,117032.3929
2005-09-28 13:20:00,20.04,20.06,20.03,20.03,91745.03657262278,6.1455,6.1516,6.1424,6.1424,91745.0366
2005-09-28 13:25:00,20.03,20.05,20.0,20.01,199791.01358411703,6.1424,6.1485,6.1332,6.1363,199791.0136
2005-09-28 13:30:00,20.0,20.02,19.98,20.0,317032.39289446187,6.1332,6.1393,6.1271,6.1332,317032.3929
2005-09-28 13:35:00,20.0,20.03,20.0,20.03,120376.17554858934,6.1332,6.1424,6.1332,6.1424,120376.1755
2005-09-28 13:40:00,20.03,20.03,19.99,20.0,181400.20898641588,6.1424,6.1424,6.1301,6.1332,181400.209
2005-09-28 13:45:00,20.0,20.0,19.96,19.97,275235.1097178683,6.1332,6.1332,6.1209,6.124,275235.1097
2005-09-28 13:50:00,19.97,20.04,19.95,20.0,229258.09822361547,6.124,6.1455,6.1179,6.1332,229258.0982
2005-09-28 13:55:00,20.0,20.06,20.0,20.05,115987.46081504702,6.1332,6.1516,6.1332,6.1485,115987.4608
2005-09-28 14:00:00,20.04,20.06,20.03,20.03,176384.53500522466,6.1455,6.1516,6.1424,6.1424,176384.535
2005-09-28 14:05:00,20.03,20.07,20.03,20.07,232601.8808777429,6.1424,6.1547,6.1424,6.1547,232601.8809
2005-09-28 14:10:00,20.07,20.11,20.07,20.1,152769.07001044933,6.1547,6.1669,6.1547,6.1639,152769.07
2005-09-28 14:15:00,20.1,20.11,20.09,20.1,115151.51515151517,6.1639,6.1669,6.1608,6.1639,115151.5152
2005-09-28 14:20:00,20.1,20.14,20.1,20.13,130825.49634273772,6.1639,6.1761,6.1639,6.1731,130825.4963
2005-09-28 14:25:00,20.13,20.2,20.11,20.19,252664.57680250783,6.1731,6.1945,6.1669,6.1915,252664.5768
2005-09-28 14:30:00,20.18,20.2,20.17,20.18,107419.01776384536,6.1884,6.1945,6.1853,6.1884,107419.0178
2005-09-28 14:35:00,20.18,20.18,20.14,20.14,130825.49634273772,6.1884,6.1884,6.1761,6.1761,130825.4963
2005-09-28 14:40:00,20.14,20.17,20.14,20.17,140856.84430512018,6.1761,6.1853,6.1761,6.1853,140856.8443
2005-09-28 14:45:00,20.17,20.18,20.15,20.18,79414.83803552769,6.1853,6.1884,6.1792,6.1884,79414.838
2005-09-28 14:50:00,20.18,20.19,20.17,20.17,57471.26436781609,6.1884,6.1915,6.1853,6.1853,57471.2644
2005-09-28 14:55:00,20.17,20.19,20.17,20.19,189759.66562173457,6.1853,6.1915,6.1853,6.1915,189759.6656
2005-09-28 15:00:00,20.19,20.2,20.17,20.18,283803.55276907,6.1915,6.1945,6.1853,6.1884,283803.5528
2005-09-28 15:05:00,20.18,20.18,20.16,20.16,213166.14420062696,6.1884,6.1884,6.1823,6.1823,213166.1442
2005-09-28 15:10:00,20.16,20.18,20.15,20.17,177220.48066875653,6.1823,6.1884,6.1792,6.1853,177220.4807
2005-09-28 15:15:00,20.17,20.18,20.14,20.14,116405.43364681296,6.1853,6.1884,6.1761,6.1761,116405.4336
2005-09-28 15:20:00,20.14,20.15,20.1,20.1,183908.0459770115,6.1761,6.1792,6.1639,6.1639,183908.046
2005-09-28 15:25:00,20.1,20.12,20.08,20.08,312643.6781609195,6.1639,6.17,6.1577,6.1577,312643.6782
2005-09-28 15:30:00,20.09,20.11,20.07,20.1,165726.22779519332,6.1608,6.1669,6.1547,6.1639,165726.2278
2005-09-28 15:35:00,20.1,20.1,20.06,20.08,226750.26123301985,6.1639,6.1639,6.1516,6.1577,226750.2612
2005-09-28 15:40:00,20.08,20.1,20.06,20.1,289028.2131661442,6.1577,6.1639,6.1516,6.1639,289028.2132
2005-09-28 15:45:00,20.1,20.11,20.08,20.1,448902.8213166144,6.1639,6.1669,6.1577,6.1639,448902.8213
2005-09-28 15:50:00,20.1,20.11,20.08,20.1,313688.61024033435,6.1639,6.1669,6.1577,6.1639,313688.6102
2005-09-28 15:55:00,20.1,20.1,20.06,20.06,357366.7711598746,6.1639,6.1639,6.1516,6.1516,357366.7712
2005-09-29 09:30:00,20.05,20.07,20.05,20.06,179728.31765935215,6.1485,6.1547,6.1485,6.1516,179728.3177
2005-09-29 09:35:00,20.06,20.06,19.98,20.02,140229.88505747126,6.1516,6.1516,6.1271,6.1393,140229.8851
2005-09-29 09:40:00,20.03,20.03,19.96,19.97,253291.53605015672,6.1424,6.1424,6.1209,6.124,253291.5361
2005-09-29 09:45:00,19.98,19.98,19.89,19.96,175757.57575757577,6.1271,6.1271,6.0995,6.1209,175757.5758
2005-09-29 09:50:00,19.97,20.0,19.94,19.95,129153.60501567398,6.124,6.1332,6.1148,6.1179,129153.605
2005-09-29 09:55:00,19.96,20.04,19.95,19.99,175757.57575757577,6.1209,6.1455,6.1179,6.1301,175757.5758
2005-09-29 10:00:00,19.99,20.03,19.95,19.95,232392.89446186,6.1301,6.1424,6.1179,6.1179,232392.8945
2005-09-29 10:05:00,19.95,19.99,19.95,19.99,135841.17032392893,6.1179,6.1301,6.1179,6.1301,135841.1703
2005-09-29 10:10:00,19.99,19.99,19.96,19.97,79832.81086729362,6.1301,6.1301,6.1209,6.124,79832.8109
2005-09-29 10:15:00,19.97,19.99,19.94,19.94,144827.58620689655,6.124,6.1301,6.1148,6.1148,144827.5862
2005-09-29 10:20:00,19.95,19.96,19.94,19.96,79205.85161964472,6.1179,6.1209,6.1148,6.1209,79205.8516
2005-09-29 10:25:00,19.95,20.01,19.95,19.97,103030.30303030302,6.1179,6.1363,6.1179,6.124,103030.303
2005-09-29 10:30:00,19.98,19.98,19.93,19.96,94043.88714733542,6.1271,6.1271,6.1117,6.1209,94043.8871
2005-09-29 10:35:00,19.95,20.0,19.95,19.98,144409.6133751306,6.1179,6.1332,6.1179,6.1271,144409.6134
2005-09-29 10:40:00,19.99,20.0,19.98,20.0,70428.42215256009,6.1301,6.1332,6.1271,6.1332,70428.4222
2005-09-29 10:45:00,20.0,20.0,19.98,19.98,184952.9780564264,6.1332,6.1332,6.1271,6.1271,184952.9781
2005-09-29 10:50:00,19.99,20.01,19.98,19.98,152769.07001044933,6.1301,6.1363,6.1271,6.1271,152769.07
2005-09-29 10:55:00,19.98,19.99,19.91,19.92,110344.8275862069,6.1271,6.1301,6.1056,6.1087,110344.8276
2005-09-29 11:00:00,19.93,19.98,19.92,19.98,114106.58307210031,6.1117,6.1271,6.1087,6.1271,114106.5831
2005-09-29 11:05:00,19.98,19.98,19.95,19.96,139393.9393939394,6.1271,6.1271,6.1179,6.1209,139393.9394
2005-09-29 11:10:00,19.96,19.97,19.95,19.95,203970.7419017764,6.1209,6.124,6.1179,6.1179,203970.7419
2005-09-29 11:15:00,19.95,19.96,19.95,19.95,168861.02403343783,6.1179,6.1209,6.1179,6.1179,168861.024
2005-09-29 11:20:00,19.95,19.98,19.95,19.98,328526.6457680251,6.1179,6.1271,6.1179,6.1271,328526.6458
2005-09-29 11:25:00,19.98,19.99,19.95,19.96,78996.86520376176,6.1271,6.1301,6.1179,6.1209,78996.8652
2005-09-29 11:30:00,19.96,19.99,19.95,19.98,123092.99895506792,6.1209,6.1301,6.1179,6.1271,123092.999
2005-09-29 11:35:00,19.98,20.0,19.97,19.98,319749.21630094043,6.1271,6.1332,6.124,6.1271,319749.2163
2005-09-29 11:40:00,19.98,20.01,19.96,19.96,126227.79519331244,6.1271,6.1363,6.1209,6.1209,126227.7952
2005-09-29 11:45:00,19.96,20.0,19.95,19.99,74608.15047021944,6.1209,6.1332,6.1179,6.1301,74608.1505
2005-09-29 11:50:00,19.99,20.12,19.98,20.07,289446.1859979101,6.1301,6.17,6.1271,6.1547,289446.186
2005-09-29 11:55:00,20.08,20.11,20.05,20.07,112434.69174503656,6.1577,6.1669,6.1485,6.1547,112434.6917
2005-09-29 12:00:00,20.07,20.07,20.03,20.04,174921.63009404388,6.1547,6.1547,6.1424,6.1455,174921.6301
2005-09-29 12:05:00,20.04,20.04,19.98,20.0,72518.28631138976,6.1455,6.1455,6.1271,6.1332,72518.2863
2005-09-29 12:10:00,19.99,20.03,19.99,20.02,33019.85370950888,6.1301,6.1424,6.1301,6.1393,33019.8537
2005-09-29 12:15:00,20.02,20.02,19.98,20.01,40334.37826541275,6.1393,6.1393,6.1271,6.1363,40334.3783
2005-09-29 12:20:00,20.02,20.03,19.99,19.99,233646.8129571578,6.1393,6.1424,6.1301,6.1301,233646.813
2005-09-29 12:25:00,20.0,20.03,19.99,20.03,53082.54963427377,6.1332,6.1424,6.1301,6.1424,53082.5496
2005-09-29 12:30:00,20.03,20.03,19.99,20.02,96342.73772204808,6.1424,6.1424,6.1301,6.1393,96342.7377
2005-09-29 12:35:00,20.03,20.04,20.02,20.03,59770.11494252874,6.1424,6.1455,6.1393,6.1424,59770.1149
2005-09-29 12:40:00,20.04,20.06,20.03,20.05,52246.6039707419,6.1455,6.1516,6.1424,6.1485,52246.604
2005-09-29 12:45:00,20.05,20.06,20.04,20.06,32601.880877742944,6.1485,6.1516,6.1455,6.1516,32601.8809
2005-09-29 12:50:00,20.06,20.07,20.05,20.07,50156.73981191222,6.1516,6.1547,6.1485,6.1547,50156.7398
2005-09-29 12:55:00,20.07,21.03,20.06,20.06,238244.51410658305,6.1547,6.4491,6.1516,6.1516,238244.5141
2005-09-29 13:00:00,20.07,20.07,20.03,20.07,97387.66980146292,6.1547,6.1547,6.1424,6.1547,97387.6698
2005-09-29 13:05:00,20.07,20.09,20.06,20.07,91745.03657262278,6.1547,6.1608,6.1516,6.1547,91745.0366
2005-09-29 13:10:00,20.07,20.07,20.03,20.06,187669.8014629049,6.1547,6.1547,6.1424,6.1516,187669.8015
2005-09-29 13:15:00,20.06,20.08,20.05,20.05,156739.8119122257,6.1516,6.1577,6.1485,6.1485,156739.8119
2005-09-29 13:20:00,20.06,20.07,20.05,20.06,173249.73876698015,6.1516,6.1547,6.1485,6.1516,173249.7388
2005-09-29 13:25:00,20.06,20.06,20.03,20.03,74608.15047021944,6.1516,6.1516,6.1424,6.1424,74608.1505
2005-09-29 13:30:00,20.03,20.07,20.03,20.05,80668.7565308255,6.1424,6.1547,6.1424,6.1485,80668.7565
2005-09-29 13:35:00,20.04,20.04,20.0,20.04,118495.29780564264,6.1455,6.1455,6.1332,6.1455,118495.2978
2005-09-29 13:40:00,20.04,20.06,20.03,20.05,43469.17450365726,6.1455,6.1516,6.1424,6.1485,43469.1745
2005-09-29 13:45:00,20.05,20.07,20.03,20.07,76071.0553814002,6.1485,6.1547,6.1424,6.1547,76071.0554
2005-09-29 13:50:00,20.07,20.08,20.03,20.03,56217.345872518286,6.1547,6.1577,6.1424,6.1424,56217.3459
2005-09-29 13:55:00,20.04,20.05,20.03,20.05,70846.39498432602,6.1455,6.1485,6.1424,6.1485,70846.395
2005-09-29 14:00:00,20.05,20.14,20.05,20.13,91954.02298850576,6.1485,6.1761,6.1485,6.1731,91954.023
2005-09-29 14:05:00,20.13,20.17,20.13,20.14,329153.605015674,6.1731,6.1853,6.1731,6.1761,329153.605
2005-09-29 14:10:00,20.14,20.16,20.14,20.14,263740.8568443051,6.1761,6.1823,6.1761,6.1761,263740.8568
2005-09-29 14:15:00,20.14,20.14,20.13,20.13,110762.80041797285,6.1761,6.1761,6.1731,6.1731,110762.8004
2005-09-29 14:20:00,20.13,20.16,20.11,20.15,150679.20585161963,6.1731,6.1823,6.1669,6.1792,150679.2059
2005-09-29 14:25:00,20.16,20.17,20.13,20.16,143573.66771159874,6.1823,6.1853,6.1731,6.1823,143573.6677
2005-09-29 14:30:00,20.15,20.18,20.15,20.18,217345.8725182863,6.1792,6.1884,6.1792,6.1884,217345.8725
2005-09-29 14:35:00,20.2,20.21,20.19,20.2,117032.39289446184,6.1945,6.1976,6.1915,6.1945,117032.3929
2005-09-29 14:40:00,20.2,20.24,20.2,20.21,310135.8411703239,6.1945,6.2068,6.1945,6.1976,310135.8412
2005-09-29 14:45:00,20.21,20.21,20.17,20.18,87147.3354231975,6.1976,6.1976,6.1853,6.1884,87147.3354
2005-09-29 14:50:00,20.18,20.19,20.16,20.18,119331.2434691745,6.1884,6.1915,6.1823,6.1884,119331.2435
2005-09-29 14:55:00,20.18,20.19,20.16,20.18,140438.87147335423,6.1884,6.1915,6.1823,6.1884,140438.8715
2005-09-29 15:00:00,20.18,20.2,20.17,20.19,123928.94461859978,6.1884,6.1945,6.1853,6.1915,123928.9446
2005-09-29 15:05:00,20.2,20.2,20.17,20.19,109299.89550679206,6.1945,6.1945,6.1853,6.1915,109299.8955
2005-09-29 15:10:00,20.2,20.2,20.17,20.18,123301.98537095088,6.1945,6.1945,6.1853,6.1884,123301.9854
2005-09-29 15:15:00,20.18,20.19,20.17,20.17,109508.88192267502,6.1884,6.1915,6.1853,6.1853,109508.8819
2005-09-29 15:20:00,20.18,20.2,20.15,20.19,221525.6008359457,6.1884,6.1945,6.1792,6.1915,221525.6008
2005-09-29 15:25:00,20.19,20.2,20.18,20.2,103657.26227795192,6.1915,6.1945,6.1884,6.1945,103657.2623
2005-09-29 15:30:00,20.2,20.2,20.16,20.18,159247.64890282133,6.1945,6.1945,6.1823,6.1884,159247.6489
2005-09-29 15:35:00,20.18,20.19,20.17,20.18,227586.2068965517,6.1884,6.1915,6.1853,6.1884,227586.2069
2005-09-29 15:40:00,20.18,20.19,20.17,20.19,173249.73876698015,6.1884,6.1915,6.1853,6.1915,173249.7388
2005-09-29 15:45:00,20.18,20.19,20.16,20.17,138975.96656217345,6.1884,6.1915,6.1823,6.1853,138975.9666
2005-09-29 15:50:00,20.17,20.19,20.14,20.17,418181.8181818182,6.1853,6.1915,6.1761,6.1853,418181.8182
2005-09-29 15:55:00,20.17,20.18,20.14,20.14,454754.4409613375,6.1853,6.1884,6.1761,6.1761,454754.441
2005-09-30 09:30:00,20.07,20.09,20.02,20.04,271891.3270637409,6.1547,6.1608,6.1393,6.1455,271891.3271
2005-09-30 09:35:00,20.06,20.09,20.01,20.01,122675.02612330198,6.1516,6.1608,6.1363,6.1363,122675.0261
2005-09-30 09:40:00,20.01,20.05,19.97,19.99,254336.4681295716,6.1363,6.1485,6.124,6.1301,254336.4681
2005-09-30 09:45:00,19.99,20.0,19.93,19.99,259561.12852664577,6.1301,6.1332,6.1117,6.1301,259561.1285
2005-09-30 09:50:00,19.99,20.0,19.93,19.98,97387.66980146292,6.1301,6.1332,6.1117,6.1271,97387.6698
2005-09-30 09:55:00,19.98,19.99,19.94,19.96,97596.65621734588,6.1271,6.1301,6.1148,6.1209,97596.6562
2005-09-30 10:00:00,19.97,19.97,19.94,19.95,175966.56217345872,6.124,6.124,6.1148,6.1179,175966.5622
2005-09-30 10:05:00,19.94,20.0,19.93,19.98,159247.64890282133,6.1148,6.1332,6.1117,6.1271,159247.6489
2005-09-30 10:10:00,19.98,19.98,19.93,19.93,112225.7053291536,6.1271,6.1271,6.1117,6.1117,112225.7053
2005-09-30 10:15:00,19.93,19.93,19.91,19.92,191640.5433646813,6.1117,6.1117,6.1056,6.1087,191640.5434
2005-09-30 10:20:00,19.91,19.94,19.91,19.92,186206.8965517241,6.1056,6.1148,6.1056,6.1087,186206.8966
2005-09-30 10:25:00,19.92,19.95,19.92,19.94,191222.57053291536,6.1087,6.1179,6.1087,6.1148,191222.5705
2005-09-30 10:30:00,19.95,19.98,19.94,19.97,176593.5214211076,6.1179,6.1271,6.1148,6.124,176593.5214
2005-09-30 10:35:00,19.97,19.97,19.94,19.95,138349.00731452456,6.124,6.124,6.1148,6.1179,138349.0073
2005-09-30 10:40:00,19.95,19.97,19.94,19.95,583281.0867293626,6.1179,6.124,6.1148,6.1179,583281.0867
2005-09-30 10:45:00,19.95,19.98,19.95,19.97,204597.7011494253,6.1179,6.1271,6.1179,6.124,204597.7011
2005-09-30 10:50:00,19.97,20.0,19.96,19.98,165726.22779519332,6.124,6.1332,6.1209,6.1271,165726.2278
2005-09-30 10:55:00,19.98,20.02,19.98,20.02,190177.6384535005,6.1271,6.1393,6.1271,6.1393,190177.6385
2005-09-30 11:00:00,20.01,20.02,19.99,19.99,188505.7471264368,6.1363,6.1393,6.1301,6.1301,188505.7471
2005-09-30 11:05:00,19.99,20.02,19.99,20.02,141274.8171368861,6.1301,6.1393,6.1301,6.1393,141274.8171
2005-09-30 11:10:00,20.01,20.02,20.0,20.0,204597.7011494253,6.1363,6.1393,6.1332,6.1332,204597.7011
2005-09-30 11:15:00,20.0,20.02,20.0,20.01,101776.3845350052,6.1332,6.1393,6.1332,6.1363,101776.3845
2005-09-30 11:20:00,20.01,20.01,19.99,20.0,169070.01044932078,6.1363,6.1363,6.1301,6.1332,169070.0104
2005-09-30 11:25:00,20.0,20.01,19.98,20.0,95297.80564263322,6.1332,6.1363,6.1271,6.1332,95297.8056
2005-09-30 11:30:00,20.0,20.01,19.99,20.0,181818.18181818185,6.1332,6.1363,6.1301,6.1332,181818.1818
2005-09-30 11:35:00,20.01,20.02,20.0,20.02,45350.05224660397,6.1363,6.1393,6.1332,6.1393,45350.0522
2005-09-30 11:40:00,20.02,20.03,20.02,20.03,36154.649947753394,6.1393,6.1424,6.1393,6.1424,36154.6499
2005-09-30 11:45:00,20.03,20.03,20.0,20.01,45141.065830721,6.1424,6.1424,6.1332,6.1363,45141.0658
2005-09-30 11:50:00,20.01,20.04,20.01,20.04,157157.78474399162,6.1363,6.1455,6.1363,6.1455,157157.7847
2005-09-30 11:55:00,20.04,20.05,20.04,20.05,88610.24033437826,6.1455,6.1485,6.1455,6.1485,88610.2403
2005-09-30 12:00:00,20.06,20.06,20.03,20.04,151306.16509926855,6.1516,6.1516,6.1424,6.1455,151306.1651
2005-09-30 12:05:00,20.04,20.1,20.04,20.08,63531.87042842215,6.1455,6.1639,6.1455,6.1577,63531.8704
2005-09-30 12:10:00,20.08,20.1,20.07,20.1,61650.992685475445,6.1577,6.1639,6.1547,6.1639,61650.9927
2005-09-30 12:15:00,20.07,20.11,20.06,20.1,74817.1368861024,6.1547,6.1669,6.1516,6.1639,74817.1369
2005-09-30 12:20:00,20.1,20.13,20.09,20.09,162382.44514106584,6.1639,6.1731,6.1608,6.1608,162382.4451
2005-09-30 12:25:00,20.09,20.12,20.09,20.1,62486.93834900732,6.1608,6.17,6.1608,6.1639,62486.9383
2005-09-30 12:30:00,20.1,20.11,20.1,20.1,147126.4367816092,6.1639,6.1669,6.1639,6.1639,147126.4368
2005-09-30 12:35:00,20.1,20.11,20.1,20.11,29467.08463949844,6.1639,6.1669,6.1639,6.1669,29467.0846
2005-09-30 12:40:00,20.11,20.12,20.11,20.12,23406.478578892373,6.1669,6.17,6.1669,6.17,23406.4786
2005-09-30 12:45:00,20.11,20.12,20.11,20.11,56426.33228840125,6.1669,6.17,6.1669,6.1669,56426.3323
2005-09-30 12:50:00,20.12,20.14,20.12,20.13,36781.6091954023,6.17,6.1761,6.17,6.1731,36781.6092
2005-09-30 12:55:00,20.13,20.15,20.12,20.13,81086.72936259143,6.1731,6.1792,6.17,6.1731,81086.7294
2005-09-30 13:00:00,20.13,20.14,20.12,20.13,74399.16405433646,6.1731,6.1761,6.17,6.1731,74399.1641
2005-09-30 13:05:00,20.13,20.14,20.12,20.14,60606.0606060606,6.1731,6.1761,6.17,6.1761,60606.0606
2005-09-30 13:10:00,20.14,20.14,20.13,20.14,56635.31870428422,6.1761,6.1761,6.1731,6.1761,56635.3187
2005-09-30 13:15:00,20.14,20.14,20.14,20.14,113061.65099268548,6.1761,6.1761,6.1761,6.1761,113061.651
2005-09-30 13:20:00,20.14,20.17,20.14,20.14,264785.78892372,6.1761,6.1853,6.1761,6.1761,264785.7889
2005-09-30 13:25:00,20.15,20.17,20.15,20.17,53291.53605015674,6.1792,6.1853,6.1792,6.1853,53291.5361
2005-09-30 13:30:00,20.18,20.22,20.17,20.21,94461.85997910135,6.1884,6.2007,6.1853,6.1976,94461.86
2005-09-30 13:35:00,20.21,20.22,20.19,20.22,77533.96029258097,6.1976,6.2007,6.1915,6.2007,77533.9603
2005-09-30 13:40:00,20.22,20.22,20.19,20.21,127481.71368861024,6.2007,6.2007,6.1915,6.1976,127481.7137
2005-09-30 13:45:00,20.21,20.22,20.2,20.21,41170.32392894461,6.1976,6.2007,6.1945,6.1976,41170.3239
2005-09-30 13:50:00,20.21,20.23,20.19,20.22,345454.54545454547,6.1976,6.2037,6.1915,6.2007,345454.5455
2005-09-30 13:55:00,20.22,20.25,20.22,20.24,55172.41379310345,6.2007,6.2099,6.2007,6.2068,55172.4138
2005-09-30 14:00:00,20.25,20.25,20.24,20.24,68756.53082549635,6.2099,6.2099,6.2068,6.2068,68756.5308
2005-09-30 14:05:00,20.25,20.28,20.24,20.26,92163.00940438872,6.2099,6.2191,6.2068,6.2129,92163.0094
2005-09-30 14:10:00,20.26,20.28,20.26,20.28,92163.00940438872,6.2129,6.2191,6.2129,6.2191,92163.0094
2005-09-30 14:15:00,20.28,20.29,20.25,20.25,125182.8631138976,6.2191,6.2221,6.2099,6.2099,125182.8631
2005-09-30 14:20:00,20.25,20.29,20.25,20.29,113061.65099268548,6.2099,6.2221,6.2099,6.2221,113061.651
2005-09-30 14:25:00,20.29,20.34,20.26,20.3,248484.84848484848,6.2221,6.2375,6.2129,6.2252,248484.8485
2005-09-30 14:30:00,20.34,20.34,20.29,20.31,272309.2998955068,6.2375,6.2375,6.2221,6.2283,272309.2999
2005-09-30 14:35:00,20.31,20.33,20.31,20.32,62068.96551724138,6.2283,6.2344,6.2283,6.2313,62068.9655
2005-09-30 14:40:00,20.32,20.35,20.31,20.35,188087.77429467085,6.2313,6.2405,6.2283,6.2405,188087.7743
2005-09-30 14:45:00,20.35,20.36,20.33,20.35,116823.4064785789,6.2405,6.2436,6.2344,6.2405,116823.4065
2005-09-30 14:50:00,20.35,20.35,20.32,20.33,257262.27795193312,6.2405,6.2405,6.2313,6.2344,257262.278
2005-09-30 14:55:00,20.33,20.34,20.28,20.29,141065.83072100312,6.2344,6.2375,6.2191,6.2221,141065.8307
2005-09-30 15:00:00,20.29,20.3,20.29,20.29,70846.39498432602,6.2221,6.2252,6.2221,6.2221,70846.395
2005-09-30 15:05:00,20.28,20.29,20.27,20.29,100731.45245559038,6.2191,6.2221,6.216,6.2221,100731.4525
2005-09-30 15:10:00,20.29,20.29,20.27,20.28,119749.21630094045,6.2221,6.2221,6.216,6.2191,119749.2163
2005-09-30 15:15:00,20.28,20.28,20.26,20.28,91745.03657262278,6.2191,6.2191,6.2129,6.2191,91745.0366
2005-09-30 15:20:00,20.28,20.28,20.24,20.25,109299.89550679206,6.2191,6.2191,6.2068,6.2099,109299.8955
2005-09-30 15:25:00,20.24,20.25,20.22,20.24,89028.2131661442,6.2068,6.2099,6.2007,6.2068,89028.2132
2005-09-30 15:30:00,20.25,20.25,20.23,20.25,140438.87147335423,6.2099,6.2099,6.2037,6.2099,140438.8715
2005-09-30 15:35:00,20.25,20.29,20.24,20.28,167189.13270637408,6.2099,6.2221,6.2068,6.2191,167189.1327
2005-09-30 15:40:00,20.27,20.29,20.26,20.27,124137.93103448275,6.216,6.2221,6.2129,6.216,124137.931
2005-09-30 15:45:00,20.27,20.27,20.25,20.25,124346.91745036573,6.216,6.216,6.2099,6.2099,124346.9175
2005-09-30 15:50:00,20.26,20.28,20.23,20.27,193103.4482758621,6.2129,6.2191,6.2037,6.216,193103.4483
2005-09-30 15:55:00,20.27,20.27,20.26,20.27,326227.7951933124,6.216,6.216,6.2129,6.216,326227.7952
2005-10-03 09:30:00,20.29,20.33,20.24,20.24,162591.43155694878,6.2221,6.2344,6.2068,6.2068,162591.4316
2005-10-03 09:35:00,20.26,20.29,20.2,20.26,68129.57157784744,6.2129,6.2221,6.1945,6.2129,68129.5716
2005-10-03 09:40:00,20.27,20.39,20.27,20.39,108881.92267502612,6.216,6.2528,6.216,6.2528,108881.9227
2005-10-03 09:45:00,20.39,20.44,20.37,20.41,175966.56217345872,6.2528,6.2681,6.2467,6.2589,175966.5622
2005-10-03 09:50:00,20.41,20.47,20.39,20.4,238244.51410658305,6.2589,6.2773,6.2528,6.2559,238244.5141
2005-10-03 09:55:00,20.4,20.43,20.39,20.41,111180.77324973876,6.2559,6.2651,6.2528,6.2589,111180.7732
2005-10-03 10:00:00,20.42,20.46,20.4,20.43,201671.89132706373,6.262,6.2743,6.2559,6.2651,201671.8913
2005-10-03 10:05:00,20.43,20.44,20.38,20.4,199582.02716823405,6.2651,6.2681,6.2497,6.2559,199582.0272
2005-10-03 10:10:00,20.4,20.43,20.37,20.37,182863.11389759663,6.2559,6.2651,6.2467,6.2467,182863.1139
2005-10-03 10:15:00,20.37,20.38,20.35,20.36,117241.37931034484,6.2467,6.2497,6.2405,6.2436,117241.3793
2005-10-03 10:20:00,20.36,20.36,20.34,20.35,189550.6792058516,6.2436,6.2436,6.2375,6.2405,189550.6792
2005-10-03 10:25:00,20.36,20.36,20.35,20.36,218390.80459770115,6.2436,6.2436,6.2405,6.2436,218390.8046
2005-10-03 10:30:00,20.36,20.36,20.34,20.34,97178.68338557992,6.2436,6.2436,6.2375,6.2375,97178.6834
2005-10-03 10:35:00,20.34,20.36,20.31,20.33,137931.0344827586,6.2375,6.2436,6.2283,6.2344,137931.0345
2005-10-03 10:40:00,20.33,20.33,20.28,20.3,99059.56112852664,6.2344,6.2344,6.2191,6.2252,99059.5611
2005-10-03 10:45:00,20.3,20.32,20.29,20.3,119331.2434691745,6.2252,6.2313,6.2221,6.2252,119331.2435
2005-10-03 10:50:00,20.31,20.32,20.29,20.31,137931.0344827586,6.2283,6.2313,6.2221,6.2283,137931.0345
2005-10-03 10:55:00,20.31,20.32,20.27,20.31,329780.56426332286,6.2283,6.2313,6.216,6.2283,329780.5643
2005-10-03 11:00:00,20.31,20.34,20.29,20.31,215256.00835945664,6.2283,6.2375,6.2221,6.2283,215256.0084
2005-10-03 11:05:00,20.32,20.33,20.31,20.33,74608.15047021944,6.2313,6.2344,6.2283,6.2344,74608.1505
2005-10-03 11:10:00,20.32,20.34,20.32,20.33,124137.93103448275,6.2313,6.2375,6.2313,6.2344,124137.931
2005-10-03 11:15:00,20.33,20.33,20.32,20.33,56844.305120167184,6.2344,6.2344,6.2313,6.2344,56844.3051
2005-10-03 11:20:00,20.33,20.36,20.33,20.36,114524.55590386625,6.2344,6.2436,6.2344,6.2436,114524.5559
2005-10-03 11:25:00,20.36,20.37,20.36,20.36,47439.91640543364,6.2436,6.2467,6.2436,6.2436,47439.9164
2005-10-03 11:30:00,20.36,20.37,20.35,20.35,105120.1671891327,6.2436,6.2467,6.2405,6.2405,105120.1672
2005-10-03 11:35:00,20.36,20.37,20.35,20.36,68338.5579937304,6.2436,6.2467,6.2405,6.2436,68338.558
2005-10-03 11:40:00,20.36,20.36,20.33,20.34,44096.133751306166,6.2436,6.2436,6.2344,6.2375,44096.1338
2005-10-03 11:45:00,20.34,20.36,20.34,20.36,91745.03657262278,6.2375,6.2436,6.2375,6.2436,91745.0366
2005-10-03 11:50:00,20.36,20.36,20.34,20.36,80668.7565308255,6.2436,6.2436,6.2375,6.2436,80668.7565
2005-10-03 11:55:00,20.36,20.37,20.35,20.36,54754.44096133751,6.2436,6.2467,6.2405,6.2436,54754.441
2005-10-03 12:00:00,20.36,20.36,20.35,20.36,60815.04702194357,6.2436,6.2436,6.2405,6.2436,60815.047
2005-10-03 12:05:00,20.36,20.37,20.35,20.36,33019.85370950888,6.2436,6.2467,6.2405,6.2436,33019.8537
2005-10-03 12:10:00,20.36,20.38,20.36,20.37,137513.0616509927,6.2436,6.2497,6.2436,6.2467,137513.0617
2005-10-03 12:15:00,20.36,20.38,20.34,20.35,117659.35214211076,6.2436,6.2497,6.2375,6.2405,117659.3521
2005-10-03 12:20:00,20.35,20.35,20.32,20.32,135005.22466039707,6.2405,6.2405,6.2313,6.2313,135005.2247
2005-10-03 12:25:00,20.32,20.33,20.31,20.33,106583.07210031348,6.2313,6.2344,6.2283,6.2344,106583.0721
2005-10-03 12:30:00,20.33,20.34,20.32,20.34,86938.34900731452,6.2344,6.2375,6.2313,6.2375,86938.349
2005-10-03 12:35:00,20.33,20.33,20.31,20.32,117241.37931034484,6.2344,6.2344,6.2283,6.2313,117241.3793
2005-10-03 12:40:00,20.31,20.32,20.31,20.32,64576.80250783699,6.2283,6.2313,6.2283,6.2313,64576.8025
2005-10-03 12:45:00,20.32,20.33,20.3,20.33,66875.65308254963,6.2313,6.2344,6.2252,6.2344,66875.6531
2005-10-03 12:50:00,20.32,20.32,20.29,20.3,28213.166144200623,6.2313,6.2313,6.2221,6.2252,28213.1661
2005-10-03 12:55:00,20.3,20.31,20.26,20.27,132497.38766980145,6.2252,6.2283,6.2129,6.216,132497.3877
2005-10-03 13:00:00,20.27,20.29,20.27,20.29,87983.28108672936,6.216,6.2221,6.216,6.2221,87983.2811
2005-10-03 13:05:00,20.28,20.3,20.28,20.3,176384.53500522466,6.2191,6.2252,6.2191,6.2252,176384.535
2005-10-03 13:10:00,20.3,20.32,20.29,20.3,139811.91222570534,6.2252,6.2313,6.2221,6.2252,139811.9122
2005-10-03 13:15:00,20.3,20.32,20.29,20.3,152351.09717868338,6.2252,6.2313,6.2221,6.2252,152351.0972
2005-10-03 13:20:00,20.3,20.31,20.3,20.31,70637.40856844305,6.2252,6.2283,6.2252,6.2283,70637.4086
2005-10-03 13:25:00,20.31,20.32,20.29,20.3,102821.31661442008,6.2283,6.2313,6.2221,6.2252,102821.3166
2005-10-03 13:30:00,20.3,20.31,20.28,20.29,62486.93834900732,6.2252,6.2283,6.2191,6.2221,62486.9383
2005-10-03 13:35:00,20.29,20.3,20.28,20.29,76280.04179728318,6.2221,6.2252,6.2191,6.2221,76280.0418
2005-10-03 13:40:00,20.29,20.3,20.28,20.3,76698.01462904911,6.2221,6.2252,6.2191,6.2252,76698.0146
2005-10-03 13:45:00,20.3,20.31,20.3,20.31,70219.43573667711,6.2252,6.2283,6.2252,6.2283,70219.4357
2005-10-03 13:50:00,20.31,20.32,20.3,20.32,42006.269592476485,6.2283,6.2313,6.2252,6.2313,42006.2696
2005-10-03 13:55:00,20.3,20.32,20.3,20.32,54754.44096133751,6.2252,6.2313,6.2252,6.2313,54754.441
2005-10-03 14:00:00,20.32,20.32,20.27,20.27,97178.68338557992,6.2313,6.2313,6.216,6.216,97178.6834
2005-10-03 14:05:00,20.27,20.29,20.26,20.29,47021.94357366771,6.216,6.2221,6.2129,6.2221,47021.9436
2005-10-03 14:10:00,20.29,20.34,20.29,20.31,154440.96133751306,6.2221,6.2375,6.2221,6.2283,154440.9613
2005-10-03 14:15:00,20.31,20.33,20.29,20.33,58098.223615465,6.2283,6.2344,6.2221,6.2344,58098.2236
2005-10-03 14:20:00,20.32,20.34,20.31,20.33,231765.93521421103,6.2313,6.2375,6.2283,6.2344,231765.9352
2005-10-03 14:25:00,20.32,20.34,20.32,20.33,78160.91954022988,6.2313,6.2375,6.2313,6.2344,78160.9195
2005-10-03 14:30:00,20.34,20.34,20.31,20.31,127272.72727272726,6.2375,6.2375,6.2283,6.2283,127272.7273
2005-10-03 14:35:00,20.32,20.32,20.31,20.31,40752.35109717868,6.2313,6.2313,6.2283,6.2283,40752.3511
2005-10-03 14:40:00,20.31,20.34,20.31,20.33,128735.63218390803,6.2283,6.2375,6.2283,6.2344,128735.6322
2005-10-03 14:45:00,20.33,20.34,20.31,20.34,189759.66562173457,6.2344,6.2375,6.2283,6.2375,189759.6656
2005-10-03 14:50:00,20.34,20.35,20.32,20.32,83803.55276907001,6.2375,6.2405,6.2313,6.2313,83803.5528
2005-10-03 14:55:00,20.32,20.33,20.32,20.32,43469.17450365726,6.2313,6.2344,6.2313,6.2313,43469.1745
2005-10-03 15:00:00,20.32,20.32,20.29,20.31,111180.77324973876,6.2313,6.2313,6.2221,6.2283,111180.7732
2005-10-03 15:05:00,20.31,20.34,20.31,20.31,232601.8808777429,6.2283,6.2375,6.2283,6.2283,232601.8809
2005-10-03 15:10:00,20.31,20.32,20.3,20.3,240752.35109717867,6.2283,6.2313,6.2252,6.2252,240752.3511
2005-10-03 15:15:00,20.3,20.32,20.3,20.32,52037.61755485893,6.2252,6.2313,6.2252,6.2313,52037.6176
2005-10-03 15:20:00,20.32,20.33,20.3,20.3,141065.83072100312,6.2313,6.2344,6.2252,6.2252,141065.8307
2005-10-03 15:25:00,20.3,20.33,20.3,20.32,139393.9393939394,6.2252,6.2344,6.2252,6.2313,139393.9394
2005-10-03 15:30:00,20.32,20.34,20.31,20.32,120794.14838035528,6.2313,6.2375,6.2283,6.2313,120794.1484
2005-10-03 15:35:00,20.31,20.33,20.31,20.32,121421.10762800416,6.2283,6.2344,6.2283,6.2313,121421.1076
2005-10-03 15:40:00,20.32,20.34,20.31,20.33,143573.66771159874,6.2313,6.2375,6.2283,6.2344,143573.6677
2005-10-03 15:45:00,20.32,20.34,20.31,20.34,143573.66771159874,6.2313,6.2375,6.2283,6.2375,143573.6677
2005-10-03 15:50:00,20.34,20.34,20.32,20.32,151933.12434691744,6.2375,6.2375,6.2313,6.2313,151933.1243
2005-10-03 15:55:00,20.32,20.34,20.3,20.33,185788.9237199582,6.2313,6.2375,6.2252,6.2344,185788.9237
2005-10-04 09:30:00,20.58,20.67,20.58,20.66,513688.6102403344,6.3111,6.3387,6.3111,6.3356,513688.6102
2005-10-04 09:35:00,20.67,20.81,20.67,20.75,447021.94357366767,6.3387,6.3816,6.3387,6.3632,447021.9436
2005-10-04 09:40:00,20.75,20.75,20.63,20.64,191431.5569487984,6.3632,6.3632,6.3264,6.3295,191431.5569
2005-10-04 09:45:00,20.64,20.75,20.64,20.68,393103.448275862,6.3295,6.3632,6.3295,6.3417,393103.4483
2005-10-04 09:50:00,20.67,20.72,20.64,20.7,273563.2183908046,6.3387,6.354,6.3295,6.3479,273563.2184
2005-10-04 09:55:00,20.7,20.75,20.69,20.74,226750.26123301985,6.3479,6.3632,6.3448,6.3601,226750.2612
2005-10-04 10:00:00,20.75,20.79,20.73,20.75,133333.33333333334,6.3632,6.3755,6.3571,6.3632,133333.3333
2005-10-04 10:05:00,20.74,20.78,20.74,20.76,271473.3542319749,6.3601,6.3724,6.3601,6.3663,271473.3542
2005-10-04 10:10:00,20.75,20.8,20.74,20.8,252037.6175548589,6.3632,6.3785,6.3601,6.3785,252037.6176
2005-10-04 10:15:00,20.8,20.86,20.8,20.85,333333.3333333333,6.3785,6.3969,6.3785,6.3939,333333.3333
2005-10-04 10:20:00,20.85,20.91,20.85,20.86,229676.07105538136,6.3939,6.4123,6.3939,6.3969,229676.0711
2005-10-04 10:25:00,20.86,20.91,20.85,20.89,282131.66144200624,6.3969,6.4123,6.3939,6.4061,282131.6614
2005-10-04 10:30:00,20.89,20.9,20.85,20.89,293416.9278996865,6.4061,6.4092,6.3939,6.4061,293416.9279
2005-10-04 10:35:00,20.9,20.96,20.89,20.96,170323.9289446186,6.4092,6.4276,6.4061,6.4276,170323.9289
2005-10-04 10:40:00,20.96,20.96,20.92,20.95,170114.9425287356,6.4276,6.4276,6.4153,6.4245,170114.9425
2005-10-04 10:45:00,20.95,20.96,20.94,20.95,186833.85579937304,6.4245,6.4276,6.4215,6.4245,186833.8558
2005-10-04 10:50:00,20.95,20.96,20.92,20.93,302821.31661442004,6.4245,6.4276,6.4153,6.4184,302821.3166
2005-10-04 10:55:00,20.93,21.03,20.93,21.02,164054.33646812956,6.4184,6.4491,6.4184,6.446,164054.3365
2005-10-04 11:00:00,21.02,21.03,21.01,21.03,265412.74817136885,6.446,6.4491,6.4429,6.4491,265412.7482
2005-10-04 11:05:00,21.02,21.03,21.0,21.01,128108.67293625914,6.446,6.4491,6.4399,6.4429,128108.6729
2005-10-04 11:10:00,21.01,21.01,20.96,20.96,105956.11285266458,6.4429,6.4429,6.4276,6.4276,105956.1129
2005-10-04 11:15:00,20.96,20.97,20.94,20.94,195193.31243469173,6.4276,6.4307,6.4215,6.4215,195193.3124
2005-10-04 11:20:00,20.94,20.95,20.93,20.94,106165.09926854754,6.4215,6.4245,6.4184,6.4215,106165.0993
2005-10-04 11:25:00,20.93,20.94,20.92,20.92,269801.4629049112,6.4184,6.4215,6.4153,6.4153,269801.4629
2005-10-04 11:30:00,20.92,20.97,20.92,20.92,162591.43155694878,6.4153,6.4307,6.4153,6.4153,162591.4316
2005-10-04 11:35:00,20.92,20.92,20.87,20.89,249111.80773249737,6.4153,6.4153,6.4,6.4061,249111.8077
2005-10-04 11:40:00,20.9,20.93,20.89,20.92,103239.289446186,6.4092,6.4184,6.4061,6.4153,103239.2894
2005-10-04 11:45:00,20.92,20.94,20.92,20.92,126645.76802507836,6.4153,6.4215,6.4153,6.4153,126645.768
2005-10-04 11:50:00,20.92,20.93,20.92,20.93,98432.60188087774,6.4153,6.4184,6.4153,6.4184,98432.6019
2005-10-04 11:55:00,20.93,20.98,20.93,20.97,94461.85997910135,6.4184,6.4337,6.4184,6.4307,94461.86
2005-10-04 12:00:00,20.97,21.0,20.96,20.96,259979.1013584117,6.4307,6.4399,6.4276,6.4276,259979.1014
2005-10-04 12:05:00,20.96,20.96,20.93,20.95,53918.49529780564,6.4276,6.4276,6.4184,6.4245,53918.4953
2005-10-04 12:10:00,20.95,20.98,20.95,20.97,97387.66980146292,6.4245,6.4337,6.4245,6.4307,97387.6698
2005-10-04 12:15:00,20.97,21.01,20.97,21.01,81922.6750261233,6.4307,6.4429,6.4307,6.4429,81922.675
2005-10-04 12:20:00,21.0,21.03,21.0,21.02,158411.70323928943,6.4399,6.4491,6.4399,6.446,158411.7032
2005-10-04 12:25:00,21.03,21.04,21.02,21.03,124555.90386624869,6.4491,6.4521,6.446,6.4491,124555.9039
2005-10-04 12:30:00,21.03,21.03,21.01,21.02,63113.89759665621,6.4491,6.4491,6.4429,6.446,63113.8976
2005-10-04 12:35:00,21.02,21.03,21.02,21.03,120794.14838035528,6.446,6.4491,6.446,6.4491,120794.1484
2005-10-04 12:40:00,21.03,21.08,21.03,21.07,265203.7617554859,6.4491,6.4644,6.4491,6.4613,265203.7618
2005-10-04 12:45:00,21.07,21.07,21.03,21.03,54127.481713688605,6.4613,6.4613,6.4491,6.4491,54127.4817
2005-10-04 12:50:00,21.03,21.05,21.03,21.03,68547.54440961337,6.4491,6.4552,6.4491,6.4491,68547.5444
2005-10-04 12:55:00,21.03,21.05,21.03,21.05,33437.826541274815,6.4491,6.4552,6.4491,6.4552,33437.8265
2005-10-04 13:00:00,21.04,21.07,21.04,21.07,111807.73249738768,6.4521,6.4613,6.4521,6.4613,111807.7325
2005-10-04 13:05:00,21.07,21.08,21.05,21.07,201880.8777429467,6.4613,6.4644,6.4552,6.4613,201880.8777
2005-10-04 13:10:00,21.07,21.07,21.05,21.06,168861.02403343783,6.4613,6.4613,6.4552,6.4583,168861.024
2005-10-04 13:15:00,21.06,21.08,21.04,21.07,187042.842215256,6.4583,6.4644,6.4521,6.4613,187042.8422
2005-10-04 13:20:00,21.07,21.07,21.06,21.07,101776.3845350052,6.4613,6.4613,6.4583,6.4613,101776.3845
2005-10-04 13:25:00,21.07,21.1,21.07,21.08,98014.6290491118,6.4613,6.4705,6.4613,6.4644,98014.629
2005-10-04 13:30:00,21.08,21.09,21.06,21.08,144827.58620689655,6.4644,6.4675,6.4583,6.4644,144827.5862
2005-10-04 13:35:00,21.08,21.08,21.05,21.06,100940.43887147336,6.4644,6.4644,6.4552,6.4583,100940.4389
2005-10-04 13:40:00,21.07,21.07,21.05,21.07,210449.3207941484,6.4613,6.4613,6.4552,6.4613,210449.3208
2005-10-04 13:45:00,21.06,21.08,21.05,21.07,292163.0094043887,6.4583,6.4644,6.4552,6.4613,292163.0094
2005-10-04 13:50:00,21.06,21.06,21.03,21.04,242842.21525600835,6.4583,6.4583,6.4491,6.4521,242842.2153
2005-10-04 13:55:00,21.04,21.06,21.03,21.04,297596.65621734585,6.4521,6.4583,6.4491,6.4521,297596.6562
2005-10-04 14:00:00,21.04,21.05,21.03,21.05,122048.06687565308,6.4521,6.4552,6.4491,6.4552,122048.0669
2005-10-04 14:05:00,21.05,21.05,21.03,21.05,304911.1807732497,6.4552,6.4552,6.4491,6.4552,304911.1808
2005-10-04 14:10:00,21.05,21.07,21.05,21.05,99477.53396029258,6.4552,6.4613,6.4552,6.4552,99477.534
2005-10-04 14:15:00,21.06,21.06,21.03,21.04,111598.7460815047,6.4583,6.4583,6.4491,6.4521,111598.7461
2005-10-04 14:20:00,21.04,21.05,21.02,21.02,124973.87669801465,6.4521,6.4552,6.446,6.446,124973.8767
2005-10-04 14:25:00,21.01,21.02,20.93,20.97,194357.36677115987,6.4429,6.446,6.4184,6.4307,194357.3668
2005-10-04 14:30:00,20.98,20.99,20.94,20.94,276071.0553814002,6.4337,6.4368,6.4215,6.4215,276071.0554
2005-10-04 14:35:00,20.94,20.99,20.93,20.97,252455.59038662488,6.4215,6.4368,6.4184,6.4307,252455.5904
2005-10-04 14:40:00,20.96,20.96,20.91,20.96,182236.1546499477,6.4276,6.4276,6.4123,6.4276,182236.1546
2005-10-04 14:45:00,20.97,20.97,20.95,20.97,191849.52978056425,6.4307,6.4307,6.4245,6.4307,191849.5298
2005-10-04 14:50:00,20.96,20.98,20.95,20.96,163636.36363636362,6.4276,6.4337,6.4245,6.4276,163636.3636
2005-10-04 14:55:00,20.96,20.96,20.91,20.92,317450.36572622776,6.4276,6.4276,6.4123,6.4153,317450.3657
2005-10-04 15:00:00,20.94,20.98,20.93,20.97,211912.22570532915,6.4215,6.4337,6.4184,6.4307,211912.2257
2005-10-04 15:05:00,20.98,21.05,20.97,21.03,276907.00104493205,6.4337,6.4552,6.4307,6.4491,276907.001
2005-10-04 15:10:00,21.03,21.05,21.01,21.04,445977.0114942528,6.4491,6.4552,6.4429,6.4521,445977.0115
2005-10-04 15:15:00,21.04,21.05,21.03,21.05,354649.947753396,6.4521,6.4552,6.4491,6.4552,354649.9478
2005-10-04 15:20:00,21.05,21.05,21.03,21.03,211076.2800417973,6.4552,6.4552,6.4491,6.4491,211076.28
2005-10-04 15:25:00,21.04,21.05,21.02,21.03,151515.15151515152,6.4521,6.4552,6.446,6.4491,151515.1515
2005-10-04 15:30:00,21.03,21.05,21.01,21.05,266875.65308254963,6.4491,6.4552,6.4429,6.4552,266875.6531
2005-10-04 15:35:00,21.05,21.09,21.05,21.08,306374.0856844305,6.4552,6.4675,6.4552,6.4644,306374.0857
2005-10-04 15:40:00,21.08,21.09,21.05,21.05,267711.5987460815,6.4644,6.4675,6.4552,6.4552,267711.5987
2005-10-04 15:45:00,21.06,21.07,21.05,21.06,335214.21107628004,6.4583,6.4613,6.4552,6.4583,335214.2111
2005-10-04 15:50:00,21.06,21.08,21.05,21.06,530407.5235109718,6.4583,6.4644,6.4552,6.4583,530407.5235
2005-10-04 15:55:00,21.06,21.06,21.05,21.05,453291.5360501568,6.4583,6.4583,6.4552,6.4552,453291.5361
2005-10-05 09:30:00,21.07,21.07,21.0,21.0,276071.0553814002,6.4613,6.4613,6.4399,6.4399,276071.0554
2005-10-05 09:35:00,21.03,21.07,21.0,21.07,145036.57262277952,6.4491,6.4613,6.4399,6.4613,145036.5726
2005-10-05 09:40:00,21.09,21.12,21.06,21.06,107628.00417972832,6.4675,6.4767,6.4583,6.4583,107628.0042
2005-10-05 09:45:00,21.07,21.14,21.06,21.14,172413.79310344826,6.4613,6.4828,6.4583,6.4828,172413.7931
2005-10-05 09:50:00,21.15,21.19,21.12,21.19,166562.17345872518,6.4859,6.4981,6.4767,6.4981,166562.1735
2005-10-05 09:55:00,21.2,21.23,21.18,21.18,289655.1724137931,6.5012,6.5104,6.4951,6.4951,289655.1724
2005-10-05 10:00:00,21.18,21.18,21.15,21.18,224033.43782654128,6.4951,6.4951,6.4859,6.4951,224033.4378
2005-10-05 10:05:00,21.18,21.18,21.13,21.15,326436.7816091954,6.4951,6.4951,6.4797,6.4859,326436.7816
2005-10-05 10:10:00,21.14,21.15,21.11,21.15,201462.90491118075,6.4828,6.4859,6.4736,6.4859,201462.9049
2005-10-05 10:15:00,21.15,21.16,21.13,21.15,133960.29258098223,6.4859,6.4889,6.4797,6.4859,133960.2926
2005-10-05 10:20:00,21.16,21.19,21.15,21.18,243887.1473354232,6.4889,6.4981,6.4859,6.4951,243887.1473
2005-10-05 10:25:00,21.18,21.21,21.14,21.14,242633.22884012532,6.4951,6.5043,6.4828,6.4828,242633.2288
2005-10-05 10:30:00,21.14,21.14,21.07,21.11,441588.29676071054,6.4828,6.4828,6.4613,6.4736,441588.2968
2005-10-05 10:35:00,21.11,21.12,21.09,21.09,128944.618599791,6.4736,6.4767,6.4675,6.4675,128944.6186
2005-10-05 10:40:00,21.09,21.18,21.09,21.17,142528.7356321839,6.4675,6.4951,6.4675,6.492,142528.7356
2005-10-05 10:45:00,21.17,21.17,21.12,21.12,57053.29153605016,6.492,6.492,6.4767,6.4767,57053.2915
2005-10-05 10:50:00,21.13,21.14,21.13,21.14,144618.59979101358,6.4797,6.4828,6.4797,6.4828,144618.5998
2005-10-05 10:55:00,21.14,21.18,21.14,21.16,111598.7460815047,6.4828,6.4951,6.4828,6.4889,111598.7461
2005-10-05 11:00:00,21.16,21.16,21.13,21.14,103030.30303030302,6.4889,6.4889,6.4797,6.4828,103030.303
2005-10-05 11:05:00,21.13,21.15,21.13,21.14,98850.57471264368,6.4797,6.4859,6.4797,6.4828,98850.5747
2005-10-05 11:10:00,21.14,21.15,21.12,21.14,174085.68443051202,6.4828,6.4859,6.4767,6.4828,174085.6844
2005-10-05 11:15:00,21.13,21.15,21.13,21.15,127899.68652037616,6.4797,6.4859,6.4797,6.4859,127899.6865
2005-10-05 11:20:00,21.15,21.16,21.13,21.13,77951.93312434692,6.4859,6.4889,6.4797,6.4797,77951.9331
2005-10-05 11:25:00,21.14,21.14,21.04,21.04,347126.4367816092,6.4828,6.4828,6.4521,6.4521,347126.4368
2005-10-05 11:30:00,21.05,21.08,21.03,21.04,151306.16509926855,6.4552,6.4644,6.4491,6.4521,151306.1651
2005-10-05 11:35:00,21.05,21.05,21.01,21.01,94879.83281086729,6.4552,6.4552,6.4429,6.4429,94879.8328
2005-10-05 11:40:00,21.01,21.06,21.01,21.04,75862.06896551723,6.4429,6.4583,6.4429,6.4521,75862.069
2005-10-05 11:45:00,21.03,21.03,21.01,21.01,42633.22884012539,6.4491,6.4491,6.4429,6.4429,42633.2288
2005-10-05 11:50:00,21.01,21.02,20.98,20.98,105538.14002089865,6.4429,6.446,6.4337,6.4337,105538.14
2005-10-05 11:55:00,20.98,21.02,20.98,21.01,33646.81295715778,6.4337,6.446,6.4337,6.4429,33646.813
2005-10-05 12:00:00,21.01,21.03,20.97,21.01,73981.19122257053,6.4429,6.4491,6.4307,6.4429,73981.1912
2005-10-05 12:05:00,21.02,21.03,21.01,21.01,24033.437826541274,6.446,6.4491,6.4429,6.4429,24033.4378
2005-10-05 12:10:00,21.02,21.03,21.01,21.01,41170.32392894461,6.446,6.4491,6.4429,6.4429,41170.3239
2005-10-05 12:15:00,21.01,21.05,21.0,21.04,55799.37304075235,6.4429,6.4552,6.4399,6.4521,55799.373
2005-10-05 12:20:00,21.04,21.05,21.03,21.04,27377.220480668755,6.4521,6.4552,6.4491,6.4521,27377.2205
2005-10-05 12:25:00,21.05,21.06,21.02,21.04,177011.49425287356,6.4552,6.4583,6.446,6.4521,177011.4943
2005-10-05 12:30:00,21.05,21.06,21.03,21.06,119540.22988505747,6.4552,6.4583,6.4491,6.4583,119540.2299
2005-10-05 12:35:00,21.07,21.07,21.03,21.03,33019.85370950888,6.4613,6.4613,6.4491,6.4491,33019.8537
2005-10-05 12:40:00,21.03,21.04,21.02,21.02,38871.47335423197,6.4491,6.4521,6.446,6.446,38871.4734
2005-10-05 12:45:00,21.02,21.03,21.01,21.02,25914.315569487982,6.446,6.4491,6.4429,6.446,25914.3156
2005-10-05 12:50:00,21.03,21.03,20.99,21.02,125809.8223615465,6.4491,6.4491,6.4368,6.446,125809.8224
2005-10-05 12:55:00,21.02,21.02,20.99,21.01,34064.78578892372,6.446,6.446,6.4368,6.4429,34064.7858
2005-10-05 13:00:00,21.0,21.03,21.0,21.01,42633.22884012539,6.4399,6.4491,6.4399,6.4429,42633.2288
2005-10-05 13:05:00,21.01,21.01,20.98,20.98,18390.80459770115,6.4429,6.4429,6.4337,6.4337,18390.8046
2005-10-05 13:10:00,20.98,20.99,20.93,20.95,88192.26750261233,6.4337,6.4368,6.4184,6.4245,88192.2675
2005-10-05 13:15:00,20.95,20.98,20.93,20.98,130825.49634273772,6.4245,6.4337,6.4184,6.4337,130825.4963
2005-10-05 13:20:00,20.98,21.01,20.97,20.99,216718.9132706374,6.4337,6.4429,6.4307,6.4368,216718.9133
2005-10-05 13:25:00,21.0,21.0,20.93,20.94,83176.5935214211,6.4399,6.4399,6.4184,6.4215,83176.5935
2005-10-05 13:30:00,20.94,20.96,20.93,20.95,67084.6394984326,6.4215,6.4276,6.4184,6.4245,67084.6395
2005-10-05 13:35:00,20.95,20.96,20.93,20.93,90700.10449320794,6.4245,6.4276,6.4184,6.4184,90700.1045
2005-10-05 13:40:00,20.93,20.93,20.92,20.93,34691.74503657262,6.4184,6.4184,6.4153,6.4184,34691.745
2005-10-05 13:45:00,20.93,20.94,20.91,20.92,100940.43887147336,6.4184,6.4215,6.4123,6.4153,100940.4389
2005-10-05 13:50:00,20.92,20.93,20.91,20.93,97178.68338557992,6.4153,6.4184,6.4123,6.4184,97178.6834
2005-10-05 13:55:00,20.93,20.94,20.92,20.93,59561.12852664576,6.4184,6.4215,6.4153,6.4184,59561.1285
2005-10-05 14:00:00,20.93,20.93,20.91,20.91,94252.87356321838,6.4184,6.4184,6.4123,6.4123,94252.8736
2005-10-05 14:05:00,20.91,20.92,20.91,20.91,37408.5684430512,6.4123,6.4153,6.4123,6.4123,37408.5684
2005-10-05 14:10:00,20.91,20.91,20.87,20.9,165517.24137931035,6.4123,6.4123,6.4,6.4092,165517.2414
2005-10-05 14:15:00,20.87,20.92,20.87,20.9,201253.9184952978,6.4,6.4153,6.4,6.4092,201253.9185
2005-10-05 14:20:00,20.9,20.97,20.89,20.97,111180.77324973876,6.4092,6.4307,6.4061,6.4307,111180.7732
2005-10-05 14:25:00,20.97,20.97,20.91,20.92,147335.42319749217,6.4307,6.4307,6.4123,6.4153,147335.4232
2005-10-05 14:30:00,20.92,20.92,20.87,20.88,58307.21003134796,6.4153,6.4153,6.4,6.4031,58307.21
2005-10-05 14:35:00,20.88,20.9,20.84,20.85,65621.73458725182,6.4031,6.4092,6.3908,6.3939,65621.7346
2005-10-05 14:40:00,20.85,20.87,20.83,20.84,119540.22988505747,6.3939,6.4,6.3877,6.3908,119540.2299
2005-10-05 14:45:00,20.84,20.86,20.79,20.81,117241.37931034484,6.3908,6.3969,6.3755,6.3816,117241.3793
2005-10-05 14:50:00,20.81,20.87,20.81,20.85,72936.2591431557,6.3816,6.4,6.3816,6.3939,72936.2591
2005-10-05 14:55:00,20.85,20.86,20.8,20.8,112225.7053291536,6.3939,6.3969,6.3785,6.3785,112225.7053
2005-10-05 15:00:00,20.81,20.84,20.8,20.83,127272.72727272726,6.3816,6.3908,6.3785,6.3877,127272.7273
2005-10-05 15:05:00,20.83,20.88,20.83,20.86,102821.31661442008,6.3877,6.4031,6.3877,6.3969,102821.3166
2005-10-05 15:10:00,20.86,20.86,20.83,20.85,51828.631138975965,6.3969,6.3969,6.3877,6.3939,51828.6311
2005-10-05 15:15:00,20.86,20.87,20.82,20.82,95924.76489028212,6.3969,6.4,6.3847,6.3847,95924.7649
2005-10-05 15:20:00,20.83,20.83,20.76,20.76,265203.7617554859,6.3877,6.3877,6.3663,6.3663,265203.7618
2005-10-05 15:25:00,20.77,20.81,20.74,20.79,94461.85997910135,6.3693,6.3816,6.3601,6.3755,94461.86
2005-10-05 15:30:00,20.79,20.79,20.76,20.78,118704.2842215256,6.3755,6.3755,6.3663,6.3724,118704.2842
2005-10-05 15:35:00,20.78,20.79,20.72,20.79,206896.5517241379,6.3724,6.3755,6.354,6.3755,206896.5517
2005-10-05 15:40:00,20.78,20.8,20.77,20.78,150261.2330198537,6.3724,6.3785,6.3693,6.3724,150261.233
2005-10-05 15:45:00,20.78,20.78,20.73,20.74,242006.26959247648,6.3724,6.3724,6.3571,6.3601,242006.2696
2005-10-05 15:50:00,20.74,20.76,20.71,20.71,184535.0052246604,6.3601,6.3663,6.3509,6.3509,184535.0052
2005-10-05 15:55:00,20.71,20.72,20.7,20.7,351515.1515151515,6.3509,6.354,6.3479,6.3479,351515.1515
2005-10-06 09:30:00,20.58,20.6,20.5,20.5,306374.0856844305,6.3111,6.3172,6.2865,6.2865,306374.0857
2005-10-06 09:35:00,20.52,20.59,20.5,20.59,170114.9425287356,6.2927,6.3141,6.2865,6.3141,170114.9425
2005-10-06 09:40:00,20.6,20.6,20.57,20.58,214420.06269592475,6.3172,6.3172,6.308,6.3111,214420.0627
2005-10-06 09:45:00,20.58,20.58,20.52,20.54,113061.65099268548,6.3111,6.3111,6.2927,6.2988,113061.651
2005-10-06 09:50:00,20.54,20.54,20.52,20.52,152142.1107628004,6.2988,6.2988,6.2927,6.2927,152142.1108
2005-10-06 09:55:00,20.52,20.53,20.49,20.5,207732.4973876698,6.2927,6.2957,6.2835,6.2865,207732.4974
2005-10-06 10:00:00,20.5,20.6,20.49,20.57,344409.61337513063,6.2865,6.3172,6.2835,6.308,344409.6134
2005-10-06 10:05:00,20.57,20.61,20.5,20.5,162800.41797283175,6.308,6.3203,6.2865,6.2865,162800.418
2005-10-06 10:10:00,20.51,20.54,20.48,20.52,149634.2737722048,6.2896,6.2988,6.2804,6.2927,149634.2738
2005-10-06 10:15:00,20.52,20.53,20.37,20.41,134796.2382445141,6.2927,6.2957,6.2467,6.2589,134796.2382
2005-10-06 10:20:00,20.38,20.48,20.38,20.46,442424.2424242424,6.2497,6.2804,6.2497,6.2743,442424.2424
2005-10-06 10:25:00,20.46,20.51,20.44,20.51,303866.2486938349,6.2743,6.2896,6.2681,6.2896,303866.2487
2005-10-06 10:30:00,20.5,20.58,20.49,20.54,495715.7784743991,6.2865,6.3111,6.2835,6.2988,495715.7785
2005-10-06 10:35:00,20.55,20.56,20.53,20.56,160710.55381400208,6.3019,6.3049,6.2957,6.3049,160710.5538
2005-10-06 10:40:00,20.57,20.67,20.56,20.66,229049.1118077325,6.308,6.3387,6.3049,6.3356,229049.1118
2005-10-06 10:45:00,20.66,20.69,20.62,20.63,181400.20898641588,6.3356,6.3448,6.3233,6.3264,181400.209
2005-10-06 10:50:00,20.64,20.65,20.61,20.61,104075.23510971786,6.3295,6.3325,6.3203,6.3203,104075.2351
2005-10-06 10:55:00,20.61,20.64,20.58,20.63,206269.59247648905,6.3203,6.3295,6.3111,6.3264,206269.5925
2005-10-06 11:00:00,20.63,20.66,20.63,20.65,96760.710553814,6.3264,6.3356,6.3264,6.3325,96760.7106
2005-10-06 11:05:00,20.65,20.7,20.65,20.68,133333.33333333334,6.3325,6.3479,6.3325,6.3417,133333.3333
2005-10-06 11:10:00,20.69,20.69,20.67,20.67,151515.15151515152,6.3448,6.3448,6.3387,6.3387,151515.1515
2005-10-06 11:15:00,20.67,20.68,20.65,20.66,96969.69696969696,6.3387,6.3417,6.3325,6.3356,96969.697
2005-10-06 11:20:00,20.66,20.67,20.65,20.66,73981.19122257053,6.3356,6.3387,6.3325,6.3356,73981.1912
2005-10-06 11:25:00,20.66,20.66,20.62,20.62,174085.68443051202,6.3356,6.3356,6.3233,6.3233,174085.6844
2005-10-06 11:30:00,20.63,20.66,20.62,20.62,753396.0292580982,6.3264,6.3356,6.3233,6.3233,753396.0293
2005-10-06 11:35:00,20.62,20.63,20.61,20.62,78996.86520376176,6.3233,6.3264,6.3203,6.3233,78996.8652
2005-10-06 11:40:00,20.62,20.63,20.59,20.6,62486.93834900732,6.3233,6.3264,6.3141,6.3172,62486.9383
2005-10-06 11:45:00,20.61,20.63,20.6,20.63,92163.00940438872,6.3203,6.3264,6.3172,6.3264,92163.0094
2005-10-06 11:50:00,20.63,20.63,20.58,20.6,272100.3134796238,6.3264,6.3264,6.3111,6.3172,272100.3135
2005-10-06 11:55:00,20.59,20.62,20.59,20.59,55590.38662486938,6.3141,6.3233,6.3141,6.3141,55590.3866
2005-10-06 12:00:00,20.59,20.6,20.59,20.59,98014.6290491118,6.3141,6.3172,6.3141,6.3141,98014.629
2005-10-06 12:05:00,20.59,20.61,20.59,20.59,159456.63531870427,6.3141,6.3203,6.3141,6.3141,159456.6353
2005-10-06 12:10:00,20.59,20.6,20.59,20.59,89028.2131661442,6.3141,6.3172,6.3141,6.3141,89028.2132
2005-10-06 12:15:00,20.59,20.6,20.59,20.59,49738.76698014629,6.3141,6.3172,6.3141,6.3141,49738.767
2005-10-06 12:20:00,20.59,20.59,20.59,20.59,66666.66666666667,6.3141,6.3141,6.3141,6.3141,66666.6667
2005-10-06 12:25:00,20.59,20.59,20.55,20.56,136468.12957157785,6.3141,6.3141,6.3019,6.3049,136468.1296
2005-10-06 12:30:00,20.56,20.57,20.5,20.54,206060.60606060605,6.3049,6.308,6.2865,6.2988,206060.6061
2005-10-06 12:35:00,20.54,20.56,20.52,20.53,128735.63218390803,6.2988,6.3049,6.2927,6.2957,128735.6322
2005-10-06 12:40:00,20.52,20.53,20.5,20.51,88401.25391849529,6.2927,6.2957,6.2865,6.2896,88401.2539
2005-10-06 12:45:00,20.51,20.55,20.49,20.54,133333.33333333334,6.2896,6.3019,6.2835,6.2988,133333.3333
2005-10-06 12:50:00,20.54,20.55,20.5,20.5,82549.6342737722,6.2988,6.3019,6.2865,6.2865,82549.6343
2005-10-06 12:55:00,20.5,20.5,20.48,20.48,125809.8223615465,6.2865,6.2865,6.2804,6.2804,125809.8224
2005-10-06 13:00:00,20.48,20.57,20.48,20.5,98432.60188087774,6.2804,6.308,6.2804,6.2865,98432.6019
2005-10-06 13:05:00,20.5,20.52,20.48,20.49,72936.2591431557,6.2865,6.2927,6.2804,6.2835,72936.2591
2005-10-06 13:10:00,20.49,20.51,20.49,20.5,157157.78474399162,6.2835,6.2896,6.2835,6.2865,157157.7847
2005-10-06 13:15:00,20.5,20.54,20.5,20.54,115151.51515151517,6.2865,6.2988,6.2865,6.2988,115151.5152
2005-10-06 13:20:00,20.54,20.54,20.52,20.53,156530.82549634273,6.2988,6.2988,6.2927,6.2957,156530.8255
2005-10-06 13:25:00,20.53,20.54,20.52,20.53,234691.74503657265,6.2957,6.2988,6.2927,6.2957,234691.745
2005-10-06 13:30:00,20.53,20.54,20.52,20.54,133124.34691745037,6.2957,6.2988,6.2927,6.2988,133124.3469
2005-10-06 13:35:00,20.54,20.55,20.53,20.54,50365.72622779519,6.2988,6.3019,6.2957,6.2988,50365.7262
2005-10-06 13:40:00,20.54,20.54,20.52,20.52,201044.93207941484,6.2988,6.2988,6.2927,6.2927,201044.9321
2005-10-06 13:45:00,20.52,20.52,20.48,20.51,48902.82131661442,6.2927,6.2927,6.2804,6.2896,48902.8213
2005-10-06 13:50:00,20.51,20.52,20.46,20.48,160919.54022988505,6.2896,6.2927,6.2743,6.2804,160919.5402
2005-10-06 13:55:00,20.48,20.49,20.46,20.47,76280.04179728318,6.2804,6.2835,6.2743,6.2773,76280.0418
2005-10-06 14:00:00,20.47,20.47,20.43,20.44,95297.80564263322,6.2773,6.2773,6.2651,6.2681,95297.8056
2005-10-06 14:05:00,20.45,20.47,20.44,20.44,109090.90909090907,6.2712,6.2773,6.2681,6.2681,109090.9091
2005-10-06 14:10:00,20.44,20.5,20.44,20.49,61650.992685475445,6.2681,6.2865,6.2681,6.2835,61650.9927
2005-10-06 14:15:00,20.49,20.54,20.49,20.54,80877.74294670846,6.2835,6.2988,6.2835,6.2988,80877.7429
2005-10-06 14:20:00,20.54,20.54,20.51,20.51,83176.5935214211,6.2988,6.2988,6.2896,6.2896,83176.5935
2005-10-06 14:25:00,20.51,20.55,20.5,20.54,80041.7972831766,6.2896,6.3019,6.2865,6.2988,80041.7973
2005-10-06 14:30:00,20.54,20.55,20.51,20.52,65830.7210031348,6.2988,6.3019,6.2896,6.2927,65830.721
2005-10-06 14:35:00,20.52,20.53,20.48,20.5,249947.7533960293,6.2927,6.2957,6.2804,6.2865,249947.7534
2005-10-06 14:40:00,20.5,20.51,20.47,20.5,170741.90177638453,6.2865,6.2896,6.2773,6.2865,170741.9018
2005-10-06 14:45:00,20.5,20.52,20.49,20.5,72518.28631138976,6.2865,6.2927,6.2835,6.2865,72518.2863
2005-10-06 14:50:00,20.5,20.5,20.44,20.45,170114.9425287356,6.2865,6.2865,6.2681,6.2712,170114.9425
2005-10-06 14:55:00,20.45,20.5,20.45,20.49,164263.32288401254,6.2712,6.2865,6.2712,6.2835,164263.3229
2005-10-06 15:00:00,20.49,20.5,20.45,20.48,194357.36677115987,6.2835,6.2865,6.2712,6.2804,194357.3668
2005-10-06 15:05:00,20.48,20.48,20.43,20.44,210031.3479623824,6.2804,6.2804,6.2651,6.2681,210031.348
2005-10-06 15:10:00,20.44,20.51,20.44,20.51,167189.13270637408,6.2681,6.2896,6.2681,6.2896,167189.1327
2005-10-06 15:15:00,20.51,20.52,20.48,20.49,124764.89028213166,6.2896,6.2927,6.2804,6.2835,124764.8903
2005-10-06 15:20:00,20.49,20.49,20.45,20.46,256844.3051201672,6.2835,6.2835,6.2712,6.2743,256844.3051
2005-10-06 15:25:00,20.46,20.52,20.43,20.45,181609.19540229885,6.2743,6.2927,6.2651,6.2712,181609.1954
2005-10-06 15:30:00,20.45,20.46,20.4,20.42,193103.4482758621,6.2712,6.2743,6.2559,6.262,193103.4483
2005-10-06 15:35:00,20.43,20.43,20.38,20.42,194984.3260188088,6.2651,6.2651,6.2497,6.262,194984.326
2005-10-06 15:40:00,20.42,20.49,20.42,20.48,193521.421107628,6.262,6.2835,6.262,6.2804,193521.4211
2005-10-06 15:45:00,20.48,20.62,20.48,20.58,324973.8766980146,6.2804,6.3233,6.2804,6.3111,324973.8767
2005-10-06 15:50:00,20.65,20.65,20.59,20.62,258098.223615465,6.3325,6.3325,6.3141,6.3233,258098.2236
2005-10-06 15:55:00,20.63,20.63,20.59,20.59,152351.09717868338,6.3264,6.3264,6.3141,6.3141,152351.0972
2005-10-07 09:30:00,20.59,20.61,20.54,20.56,187460.815047022,6.3141,6.3203,6.2988,6.3049,187460.815
2005-10-07 09:35:00,20.56,20.56,20.46,20.46,156112.8526645768,6.3049,6.3049,6.2743,6.2743,156112.8527
2005-10-07 09:40:00,20.47,20.56,20.46,20.56,87983.28108672936,6.2773,6.3049,6.2743,6.3049,87983.2811
2005-10-07 09:45:00,20.56,20.58,20.52,20.53,98850.57471264368,6.3049,6.3111,6.2927,6.2957,98850.5747
2005-10-07 09:50:00,20.53,20.59,20.51,20.56,99477.53396029258,6.2957,6.3141,6.2896,6.3049,99477.534
2005-10-07 09:55:00,20.53,20.57,20.52,20.56,141274.8171368861,6.2957,6.308,6.2927,6.3049,141274.8171
2005-10-07 10:00:00,20.55,20.61,20.51,20.61,171995.82027168234,6.3019,6.3203,6.2896,6.3203,171995.8203
2005-10-07 10:05:00,20.61,20.64,20.59,20.6,179101.35841170323,6.3203,6.3295,6.3141,6.3172,179101.3584
2005-10-07 10:10:00,20.61,20.62,20.59,20.61,56217.345872518286,6.3203,6.3233,6.3141,6.3203,56217.3459
2005-10-07 10:15:00,20.6,20.67,20.6,20.61,88192.26750261233,6.3172,6.3387,6.3172,6.3203,88192.2675
2005-10-07 10:20:00,20.6,20.64,20.58,20.63,75235.10971786834,6.3172,6.3295,6.3111,6.3264,75235.1097
2005-10-07 10:25:00,20.63,20.65,20.62,20.62,101776.3845350052,6.3264,6.3325,6.3233,6.3233,101776.3845
2005-10-07 10:30:00,20.63,20.64,20.6,20.6,157993.73040752352,6.3264,6.3295,6.3172,6.3172,157993.7304
2005-10-07 10:35:00,20.6,20.6,20.55,20.55,147962.38244514106,6.3172,6.3172,6.3019,6.3019,147962.3824
2005-10-07 10:40:00,20.55,20.55,20.5,20.51,120585.16196447233,6.3019,6.3019,6.2865,6.2896,120585.162
2005-10-07 10:45:00,20.51,20.51,20.44,20.46,135632.18390804596,6.2896,6.2896,6.2681,6.2743,135632.1839
2005-10-07 10:50:00,20.46,20.5,20.46,20.49,85684.43051201671,6.2743,6.2865,6.2743,6.2835,85684.4305
2005-10-07 10:55:00,20.49,20.51,20.48,20.5,114315.56948798327,6.2835,6.2896,6.2804,6.2865,114315.5695
2005-10-07 11:00:00,20.5,20.54,20.49,20.52,121630.09404388716,6.2865,6.2988,6.2835,6.2927,121630.094
2005-10-07 11:05:00,20.53,20.54,20.51,20.52,76280.04179728318,6.2957,6.2988,6.2896,6.2927,76280.0418
2005-10-07 11:10:00,20.52,20.55,20.51,20.51,55381.400208986415,6.2927,6.3019,6.2896,6.2896,55381.4002
2005-10-07 11:15:00,20.53,20.55,20.52,20.54,40961.33751306165,6.2957,6.3019,6.2927,6.2988,40961.3375
2005-10-07 11:20:00,20.54,20.58,20.54,20.58,82967.60710553813,6.2988,6.3111,6.2988,6.3111,82967.6071
2005-10-07 11:25:00,20.58,20.59,20.57,20.58,76489.02821316614,6.3111,6.3141,6.308,6.3111,76489.0282
2005-10-07 11:30:00,20.58,20.59,20.56,20.56,52873.5632183908,6.3111,6.3141,6.3049,6.3049,52873.5632
2005-10-07 11:35:00,20.55,20.56,20.53,20.53,38453.50052246604,6.3019,6.3049,6.2957,6.2957,38453.5005
2005-10-07 11:40:00,20.53,20.55,20.51,20.52,73772.20480668756,6.2957,6.3019,6.2896,6.2927,73772.2048
2005-10-07 11:45:00,20.53,20.53,20.48,20.48,59979.1013584117,6.2957,6.2957,6.2804,6.2804,59979.1014
2005-10-07 11:50:00,20.48,20.52,20.47,20.51,103030.30303030302,6.2804,6.2927,6.2773,6.2896,103030.303
2005-10-07 11:55:00,20.51,20.55,20.49,20.51,98641.5882967607,6.2896,6.3019,6.2835,6.2896,98641.5883
2005-10-07 12:00:00,20.51,20.54,20.5,20.54,34273.772204806686,6.2896,6.2988,6.2865,6.2988,34273.7722
2005-10-07 12:05:00,20.54,20.59,20.51,20.53,45768.0250783699,6.2988,6.3141,6.2896,6.2957,45768.0251
2005-10-07 12:10:00,20.59,20.6,20.52,20.52,49738.76698014629,6.3141,6.3172,6.2927,6.2927,49738.767
2005-10-07 12:15:00,20.52,20.53,20.5,20.51,17345.87251828631,6.2927,6.2957,6.2865,6.2896,17345.8725
2005-10-07 12:20:00,20.51,20.51,20.47,20.47,39916.40543364681,6.2896,6.2896,6.2773,6.2773,39916.4054
2005-10-07 12:25:00,20.48,20.48,20.47,20.47,39498.43260188088,6.2804,6.2804,6.2773,6.2773,39498.4326
2005-10-07 12:30:00,20.47,20.48,20.47,20.48,25287.35632183908,6.2773,6.2804,6.2773,6.2804,25287.3563
2005-10-07 12:35:00,20.48,20.49,20.47,20.48,40752.35109717868,6.2804,6.2835,6.2773,6.2804,40752.3511
2005-10-07 12:40:00,20.49,20.51,20.48,20.51,32810.86729362591,6.2835,6.2896,6.2804,6.2896,32810.8673
2005-10-07 12:45:00,20.51,20.55,20.51,20.55,36990.59561128527,6.2896,6.3019,6.2896,6.3019,36990.5956
2005-10-07 12:50:00,20.54,20.54,20.46,20.47,81504.70219435736,6.2988,6.2988,6.2743,6.2773,81504.7022
2005-10-07 12:55:00,20.47,20.48,20.46,20.46,40961.33751306165,6.2773,6.2804,6.2743,6.2743,40961.3375
2005-10-07 13:00:00,20.46,20.46,20.43,20.44,56217.345872518286,6.2743,6.2743,6.2651,6.2681,56217.3459
2005-10-07 13:05:00,20.43,20.46,20.43,20.45,52664.57680250784,6.2651,6.2743,6.2651,6.2712,52664.5768
2005-10-07 13:10:00,20.46,20.48,20.44,20.46,75235.10971786834,6.2743,6.2804,6.2681,6.2743,75235.1097
2005-10-07 13:15:00,20.46,20.48,20.45,20.48,57262.27795193312,6.2743,6.2804,6.2712,6.2804,57262.278
2005-10-07 13:20:00,20.48,20.49,20.47,20.47,47021.94357366771,6.2804,6.2835,6.2773,6.2773,47021.9436
2005-10-07 13:25:00,20.48,20.49,20.47,20.47,76280.04179728318,6.2804,6.2835,6.2773,6.2773,76280.0418
2005-10-07 13:30:00,20.47,20.48,20.46,20.48,29467.08463949844,6.2773,6.2804,6.2743,6.2804,29467.0846
2005-10-07 13:35:00,20.48,20.49,20.46,20.49,27586.206896551725,6.2804,6.2835,6.2743,6.2835,27586.2069
2005-10-07 13:40:00,20.49,20.5,20.48,20.48,50365.72622779519,6.2835,6.2865,6.2804,6.2804,50365.7262
2005-10-07 13:45:00,20.48,20.52,20.48,20.52,20689.6551724138,6.2804,6.2927,6.2804,6.2927,20689.6552
2005-10-07 13:50:00,20.51,20.51,20.45,20.45,85684.43051201671,6.2896,6.2896,6.2712,6.2712,85684.4305
2005-10-07 13:55:00,20.45,20.48,20.45,20.48,73145.24555903867,6.2712,6.2804,6.2712,6.2804,73145.2456
2005-10-07 14:00:00,20.48,20.48,20.46,20.46,37408.5684430512,6.2804,6.2804,6.2743,6.2743,37408.5684
2005-10-07 14:05:00,20.46,20.47,20.41,20.43,84430.51201671892,6.2743,6.2773,6.2589,6.2651,84430.512
2005-10-07 14:10:00,20.43,20.46,20.43,20.46,25287.35632183908,6.2651,6.2743,6.2651,6.2743,25287.3563
2005-10-07 14:15:00,20.46,20.48,20.46,20.47,48902.82131661442,6.2743,6.2804,6.2743,6.2773,48902.8213
2005-10-07 14:20:00,20.47,20.49,20.46,20.48,54336.46812957158,6.2773,6.2835,6.2743,6.2804,54336.4681
2005-10-07 14:25:00,20.48,20.48,20.46,20.47,216300.94043887148,6.2804,6.2804,6.2743,6.2773,216300.9404
2005-10-07 14:30:00,20.47,20.52,20.47,20.52,55799.37304075235,6.2773,6.2927,6.2773,6.2927,55799.373
2005-10-07 14:35:00,20.52,20.52,20.49,20.5,40752.35109717868,6.2927,6.2927,6.2835,6.2865,40752.3511
2005-10-07 14:40:00,20.5,20.54,20.5,20.52,198537.0950888192,6.2865,6.2988,6.2865,6.2927,198537.0951
2005-10-07 14:45:00,20.52,20.52,20.48,20.48,81504.70219435736,6.2927,6.2927,6.2804,6.2804,81504.7022
2005-10-07 14:50:00,20.48,20.49,20.45,20.45,644723.092998955,6.2804,6.2835,6.2712,6.2712,644723.093
2005-10-07 14:55:00,20.45,20.46,20.39,20.43,160919.54022988505,6.2712,6.2743,6.2528,6.2651,160919.5402
2005-10-07 15:00:00,20.43,20.46,20.42,20.45,77324.97387669802,6.2651,6.2743,6.262,6.2712,77324.9739
2005-10-07 15:05:00,20.46,20.46,20.4,20.42,114315.56948798327,6.2743,6.2743,6.2559,6.262,114315.5695
2005-10-07 15:10:00,20.43,20.45,20.43,20.45,65412.74817136886,6.2651,6.2712,6.2651,6.2712,65412.7482
2005-10-07 15:15:00,20.45,20.47,20.44,20.44,88192.26750261233,6.2712,6.2773,6.2681,6.2681,88192.2675
2005-10-07 15:20:00,20.44,20.48,20.44,20.46,61859.97910135841,6.2681,6.2804,6.2681,6.2743,61859.9791
2005-10-07 15:25:00,20.46,20.47,20.44,20.46,80459.77011494253,6.2743,6.2773,6.2681,6.2743,80459.7701
2005-10-07 15:30:00,20.46,20.47,20.44,20.45,138349.00731452456,6.2743,6.2773,6.2681,6.2712,138349.0073
2005-10-07 15:35:00,20.44,20.46,20.43,20.44,83385.57993730408,6.2681,6.2743,6.2651,6.2681,83385.5799
2005-10-07 15:40:00,20.44,20.46,20.41,20.44,182863.11389759663,6.2681,6.2743,6.2589,6.2681,182863.1139
2005-10-07 15:45:00,20.44,20.48,20.44,20.45,187042.842215256,6.2681,6.2804,6.2681,6.2712,187042.8422
2005-10-07 15:50:00,20.43,20.47,20.43,20.45,245141.065830721,6.2651,6.2773,6.2651,6.2712,245141.0658
2005-10-07 15:55:00,20.45,20.46,20.43,20.43,322048.06687565305,6.2712,6.2743,6.2651,6.2651,322048.0669
2005-10-10 09:30:00,20.4,20.48,20.39,20.46,144409.6133751306,6.2559,6.2804,6.2528,6.2743,144409.6134
2005-10-10 09:35:00,20.46,20.47,20.41,20.44,67084.6394984326,6.2743,6.2773,6.2589,6.2681,67084.6395
2005-10-10 09:40:00,20.44,20.45,20.4,20.41,183699.05956112847,6.2681,6.2712,6.2559,6.2589,183699.0596
2005-10-10 09:45:00,20.41,20.44,20.38,20.44,82967.60710553813,6.2589,6.2681,6.2497,6.2681,82967.6071
2005-10-10 09:50:00,20.43,20.45,20.39,20.39,93834.90073145244,6.2651,6.2712,6.2528,6.2528,93834.9007
2005-10-10 09:55:00,20.39,20.42,20.36,20.36,62695.92476489028,6.2528,6.262,6.2436,6.2436,62695.9248
2005-10-10 10:00:00,20.36,20.39,20.24,20.28,105120.1671891327,6.2436,6.2528,6.2068,6.2191,105120.1672
2005-10-10 10:05:00,20.29,20.35,20.29,20.31,46185.99791013584,6.2221,6.2405,6.2221,6.2283,46185.9979
2005-10-10 10:10:00,20.31,20.36,20.3,20.36,66039.70741901777,6.2283,6.2436,6.2252,6.2436,66039.7074
2005-10-10 10:15:00,20.37,20.4,20.31,20.31,44514.1065830721,6.2467,6.2559,6.2283,6.2283,44514.1066
2005-10-10 10:20:00,20.31,20.35,20.31,20.31,102821.31661442008,6.2283,6.2405,6.2283,6.2283,102821.3166
2005-10-10 10:25:00,20.31,20.33,20.29,20.31,59352.1421107628,6.2283,6.2344,6.2221,6.2283,59352.1421
2005-10-10 10:30:00,20.32,20.34,20.31,20.32,33019.85370950888,6.2313,6.2375,6.2283,6.2313,33019.8537
2005-10-10 10:35:00,20.32,20.33,20.29,20.31,70010.44932079414,6.2313,6.2344,6.2221,6.2283,70010.4493
2005-10-10 10:40:00,20.32,20.34,20.31,20.34,101985.3709508882,6.2313,6.2375,6.2283,6.2375,101985.371
2005-10-10 10:45:00,20.34,20.39,20.33,20.35,99895.50679205851,6.2375,6.2528,6.2344,6.2405,99895.5068
2005-10-10 10:50:00,20.36,20.38,20.35,20.36,57053.29153605016,6.2436,6.2497,6.2405,6.2436,57053.2915
2005-10-10 10:55:00,20.35,20.41,20.34,20.4,79623.82445141066,6.2405,6.2589,6.2375,6.2559,79623.8245
2005-10-10 11:00:00,20.4,20.46,20.4,20.41,89446.18599791013,6.2559,6.2743,6.2559,6.2589,89446.186
2005-10-10 11:05:00,20.41,20.42,20.39,20.4,170323.9289446186,6.2589,6.262,6.2528,6.2559,170323.9289
2005-10-10 11:10:00,20.41,20.41,20.38,20.38,48693.834900731454,6.2589,6.2589,6.2497,6.2497,48693.8349
2005-10-10 11:15:00,20.38,20.38,20.36,20.37,45350.05224660397,6.2497,6.2497,6.2436,6.2467,45350.0522
2005-10-10 11:20:00,20.37,20.4,20.37,20.4,61859.97910135841,6.2467,6.2559,6.2467,6.2559,61859.9791
2005-10-10 11:25:00,20.4,20.44,20.39,20.42,58725.18286311389,6.2559,6.2681,6.2528,6.262,58725.1829
2005-10-10 11:30:00,20.41,20.42,20.38,20.39,212957.157784744,6.2589,6.262,6.2497,6.2528,212957.1578
2005-10-10 11:35:00,20.4,20.41,20.38,20.38,46394.984326018806,6.2559,6.2589,6.2497,6.2497,46394.9843
2005-10-10 11:40:00,20.38,20.39,20.34,20.35,57053.29153605016,6.2497,6.2528,6.2375,6.2405,57053.2915
2005-10-10 11:45:00,20.36,20.36,20.32,20.32,44305.12016718913,6.2436,6.2436,6.2313,6.2313,44305.1202
2005-10-10 11:50:00,20.32,20.36,20.31,20.36,47439.91640543364,6.2313,6.2436,6.2283,6.2436,47439.9164
2005-10-10 11:55:00,20.33,20.37,20.33,20.37,31556.948798328107,6.2344,6.2467,6.2344,6.2467,31556.9488
2005-10-10 12:00:00,20.37,20.41,20.37,20.38,82549.6342737722,6.2467,6.2589,6.2467,6.2497,82549.6343
2005-10-10 12:05:00,20.38,20.42,20.38,20.41,43260.188087774295,6.2497,6.262,6.2497,6.2589,43260.1881
2005-10-10 12:10:00,20.41,20.42,20.4,20.42,28213.166144200623,6.2589,6.262,6.2559,6.262,28213.1661
2005-10-10 12:15:00,20.42,20.42,20.4,20.41,59770.11494252874,6.262,6.262,6.2559,6.2589,59770.1149
2005-10-10 12:20:00,20.41,20.41,20.38,20.39,67711.59874608151,6.2589,6.2589,6.2497,6.2528,67711.5987
2005-10-10 12:25:00,20.39,20.39,20.36,20.37,48275.86206896552,6.2528,6.2528,6.2436,6.2467,48275.8621
2005-10-10 12:30:00,20.37,20.39,20.37,20.39,62486.93834900732,6.2467,6.2528,6.2467,6.2528,62486.9383
2005-10-10 12:35:00,20.38,20.39,20.36,20.36,35945.66353187043,6.2497,6.2528,6.2436,6.2436,35945.6635
2005-10-10 12:40:00,20.37,20.38,20.36,20.36,66457.6802507837,6.2467,6.2497,6.2436,6.2436,66457.6803
2005-10-10 12:45:00,20.36,20.37,20.35,20.36,61650.992685475445,6.2436,6.2467,6.2405,6.2436,61650.9927
2005-10-10 12:50:00,20.36,20.4,20.36,20.39,144618.59979101358,6.2436,6.2559,6.2436,6.2528,144618.5998
2005-10-10 12:55:00,20.39,20.39,20.37,20.37,28422.152560083592,6.2528,6.2528,6.2467,6.2467,28422.1526
2005-10-10 13:00:00,20.37,20.38,20.36,20.38,55799.37304075235,6.2467,6.2497,6.2436,6.2497,55799.373
2005-10-10 13:05:00,20.37,20.38,20.35,20.35,41170.32392894461,6.2467,6.2497,6.2405,6.2405,41170.3239
2005-10-10 13:10:00,20.35,20.36,20.33,20.34,64158.82967607105,6.2405,6.2436,6.2344,6.2375,64158.8297
2005-10-10 13:15:00,20.34,20.38,20.34,20.38,62277.95193312434,6.2375,6.2497,6.2375,6.2497,62277.9519
2005-10-10 13:20:00,20.38,20.39,20.37,20.38,46603.97074190177,6.2497,6.2528,6.2467,6.2497,46603.9707
2005-10-10 13:25:00,20.38,20.39,20.34,20.34,38871.47335423197,6.2497,6.2528,6.2375,6.2375,38871.4734
2005-10-10 13:30:00,20.34,20.36,20.34,20.36,58934.16927899687,6.2375,6.2436,6.2375,6.2436,58934.1693
2005-10-10 13:35:00,20.36,20.36,20.35,20.35,32392.89446185997,6.2436,6.2436,6.2405,6.2405,32392.8945
2005-10-10 13:40:00,20.36,20.36,20.32,20.32,49947.75339602926,6.2436,6.2436,6.2313,6.2313,49947.7534
2005-10-10 13:45:00,20.32,20.33,20.3,20.31,64367.81609195402,6.2313,6.2344,6.2252,6.2283,64367.8161
2005-10-10 13:50:00,20.31,20.32,20.29,20.32,31974.92163009404,6.2283,6.2313,6.2221,6.2313,31974.9216
2005-10-10 13:55:00,20.32,20.35,20.32,20.35,49529.780564263325,6.2313,6.2405,6.2313,6.2405,49529.7806
2005-10-10 14:00:00,20.35,20.35,20.32,20.34,32392.89446185997,6.2405,6.2405,6.2313,6.2375,32392.8945
2005-10-10 14:05:00,20.34,20.34,20.3,20.3,61650.992685475445,6.2375,6.2375,6.2252,6.2252,61650.9927
2005-10-10 14:10:00,20.3,20.32,20.3,20.31,34900.73145245559,6.2252,6.2313,6.2252,6.2283,34900.7315
2005-10-10 14:15:00,20.31,20.31,20.25,20.26,65203.76175548589,6.2283,6.2283,6.2099,6.2129,65203.7618
2005-10-10 14:20:00,20.27,20.28,20.22,20.22,109090.90909090907,6.216,6.2191,6.2007,6.2007,109090.9091
2005-10-10 14:25:00,20.22,20.25,20.19,20.22,58307.21003134796,6.2007,6.2099,6.1915,6.2007,58307.21
2005-10-10 14:30:00,20.22,20.26,20.21,20.26,87147.3354231975,6.2007,6.2129,6.1976,6.2129,87147.3354
2005-10-10 14:35:00,20.27,20.27,20.21,20.22,38871.47335423197,6.216,6.216,6.1976,6.2007,38871.4734
2005-10-10 14:40:00,20.22,20.23,20.18,20.22,80668.7565308255,6.2007,6.2037,6.1884,6.2007,80668.7565
2005-10-10 14:45:00,20.22,20.25,20.2,20.2,84639.49843260187,6.2007,6.2099,6.1945,6.1945,84639.4984
2005-10-10 14:50:00,20.2,20.32,20.18,20.31,91327.06374085684,6.1945,6.2313,6.1884,6.2283,91327.0637
2005-10-10 14:55:00,20.32,20.32,20.26,20.26,39916.40543364681,6.2313,6.2313,6.2129,6.2129,39916.4054
2005-10-10 15:00:00,20.27,20.32,20.27,20.29,78996.86520376176,6.216,6.2313,6.216,6.2221,78996.8652
2005-10-10 15:05:00,20.29,20.31,20.26,20.28,112852.6645768025,6.2221,6.2283,6.2129,6.2191,112852.6646
2005-10-10 15:10:00,20.28,20.31,20.26,20.28,84012.53918495297,6.2191,6.2283,6.2129,6.2191,84012.5392
2005-10-10 15:15:00,20.26,20.27,20.23,20.25,61650.992685475445,6.2129,6.216,6.2037,6.2099,61650.9927
2005-10-10 15:20:00,20.25,20.28,20.23,20.25,145663.5318704284,6.2099,6.2191,6.2037,6.2099,145663.5319
2005-10-10 15:25:00,20.25,20.26,20.23,20.23,122884.01253918494,6.2099,6.2129,6.2037,6.2037,122884.0125
2005-10-10 15:30:00,20.23,20.24,20.21,20.22,108672.93625914316,6.2037,6.2068,6.1976,6.2007,108672.9363
2005-10-10 15:35:00,20.22,20.28,20.21,20.25,139602.92580982237,6.2007,6.2191,6.1976,6.2099,139602.9258
2005-10-10 15:40:00,20.25,20.27,20.18,20.2,217554.8589341693,6.2099,6.216,6.1884,6.1945,217554.8589
2005-10-10 15:45:00,20.2,20.23,20.19,20.2,186206.8965517241,6.1945,6.2037,6.1915,6.1945,186206.8966
2005-10-10 15:50:00,20.2,20.21,20.19,20.19,271473.3542319749,6.1945,6.1976,6.1915,6.1915,271473.3542
2005-10-10 15:55:00,20.18,20.2,20.18,20.18,320167.1891327064,6.1884,6.1945,6.1884,6.1884,320167.1891
2005-10-11 09:30:00,20.13,20.18,20.1,20.17,298641.5882967607,6.1731,6.1884,6.1639,6.1853,298641.5883
2005-10-11 09:35:00,20.17,20.25,20.17,20.22,92998.9550679206,6.1853,6.2099,6.1853,6.2007,92998.9551
2005-10-11 09:40:00,20.21,20.24,20.21,20.23,105120.1671891327,6.1976,6.2068,6.1976,6.2037,105120.1672
2005-10-11 09:45:00,20.24,20.34,20.24,20.3,181191.2225705329,6.2068,6.2375,6.2068,6.2252,181191.2226
2005-10-11 09:50:00,20.29,20.29,20.24,20.24,83594.56635318704,6.2221,6.2221,6.2068,6.2068,83594.5664
2005-10-11 09:55:00,20.25,20.25,20.21,20.21,191222.57053291536,6.2099,6.2099,6.1976,6.1976,191222.5705
2005-10-11 10:00:00,20.22,20.22,20.17,20.2,146290.49111807733,6.2007,6.2007,6.1853,6.1945,146290.4911
2005-10-11 10:05:00,20.19,20.28,20.19,20.28,47648.90282131661,6.1915,6.2191,6.1915,6.2191,47648.9028
2005-10-11 10:10:00,20.27,20.29,20.25,20.26,73145.24555903867,6.216,6.2221,6.2099,6.2129,73145.2456
2005-10-11 10:15:00,20.26,20.27,20.23,20.25,36781.6091954023,6.2129,6.216,6.2037,6.2099,36781.6092
2005-10-11 10:20:00,20.25,20.28,20.22,20.25,27586.206896551725,6.2099,6.2191,6.2007,6.2099,27586.2069
2005-10-11 10:25:00,20.26,20.34,20.25,20.3,57889.23719958203,6.2129,6.2375,6.2099,6.2252,57889.2372
2005-10-11 10:30:00,20.31,20.31,20.27,20.27,57889.23719958203,6.2283,6.2283,6.216,6.216,57889.2372
2005-10-11 10:35:00,20.27,20.3,20.27,20.28,42633.22884012539,6.216,6.2252,6.216,6.2191,42633.2288
2005-10-11 10:40:00,20.28,20.28,20.25,20.26,39289.44618599791,6.2191,6.2191,6.2099,6.2129,39289.4462
2005-10-11 10:45:00,20.27,20.28,20.26,20.27,38035.5276907001,6.216,6.2191,6.2129,6.216,38035.5277
2005-10-11 10:50:00,20.28,20.28,20.21,20.24,90909.09090909093,6.2191,6.2191,6.1976,6.2068,90909.0909
2005-10-11 10:55:00,20.24,20.25,20.23,20.23,46185.99791013584,6.2068,6.2099,6.2037,6.2037,46185.9979
2005-10-11 11:00:00,20.23,20.24,20.22,20.24,59561.12852664576,6.2037,6.2068,6.2007,6.2068,59561.1285
2005-10-11 11:05:00,20.24,20.25,20.22,20.25,79414.83803552769,6.2068,6.2099,6.2007,6.2099,79414.838
2005-10-11 11:10:00,20.25,20.26,20.22,20.22,30929.989550679205,6.2099,6.2129,6.2007,6.2007,30929.9896
2005-10-11 11:15:00,20.22,20.25,20.22,20.23,35945.66353187043,6.2007,6.2099,6.2007,6.2037,35945.6635
2005-10-11 11:20:00,20.23,20.23,20.22,20.23,43887.14733542319,6.2037,6.2037,6.2007,6.2037,43887.1473
2005-10-11 11:25:00,20.23,20.24,20.23,20.23,58307.21003134796,6.2037,6.2068,6.2037,6.2037,58307.21
2005-10-11 11:30:00,20.24,20.24,20.22,20.23,104702.19435736677,6.2068,6.2068,6.2007,6.2037,104702.1944
2005-10-11 11:35:00,20.23,20.25,20.22,20.23,40334.37826541275,6.2037,6.2099,6.2007,6.2037,40334.3783
2005-10-11 11:40:00,20.23,20.26,20.23,20.25,38453.50052246604,6.2037,6.2129,6.2037,6.2099,38453.5005
2005-10-11 11:45:00,20.25,20.27,20.24,20.24,34064.78578892372,6.2099,6.216,6.2068,6.2068,34064.7858
2005-10-11 11:50:00,20.24,20.29,20.23,20.28,186833.85579937304,6.2068,6.2221,6.2037,6.2191,186833.8558
2005-10-11 11:55:00,20.28,20.28,20.24,20.25,106374.08568443052,6.2191,6.2191,6.2068,6.2099,106374.0857
2005-10-11 12:00:00,20.25,20.28,20.25,20.25,23197.492163009403,6.2099,6.2191,6.2099,6.2099,23197.4922
2005-10-11 12:05:00,20.25,20.27,20.25,20.26,77533.96029258097,6.2099,6.216,6.2099,6.2129,77533.9603
2005-10-11 12:10:00,20.24,20.25,20.22,20.22,60397.07419017764,6.2068,6.2099,6.2007,6.2007,60397.0742
2005-10-11 12:15:00,20.22,20.25,20.22,20.24,35318.70428422152,6.2007,6.2099,6.2007,6.2068,35318.7043
2005-10-11 12:20:00,20.24,20.25,20.22,20.23,168652.03761755486,6.2068,6.2099,6.2007,6.2037,168652.0376
2005-10-11 12:25:00,20.23,20.25,20.22,20.25,45768.0250783699,6.2037,6.2099,6.2007,6.2099,45768.0251
2005-10-11 12:30:00,20.25,20.26,20.25,20.25,55381.400208986415,6.2099,6.2129,6.2099,6.2099,55381.4002
2005-10-11 12:35:00,20.26,20.29,20.24,20.29,95297.80564263322,6.2129,6.2221,6.2068,6.2221,95297.8056
2005-10-11 12:40:00,20.29,20.3,20.28,20.29,34482.75862068965,6.2221,6.2252,6.2191,6.2221,34482.7586
2005-10-11 12:45:00,20.3,20.33,20.3,20.32,71055.38140020898,6.2252,6.2344,6.2252,6.2313,71055.3814
2005-10-11 12:50:00,20.32,20.34,20.29,20.29,167189.13270637408,6.2313,6.2375,6.2221,6.2221,167189.1327
2005-10-11 12:55:00,20.3,20.31,20.26,20.26,109926.85475444097,6.2252,6.2283,6.2129,6.2129,109926.8548
2005-10-11 13:00:00,20.26,20.29,20.25,20.27,43051.20167189133,6.2129,6.2221,6.2099,6.216,43051.2017
2005-10-11 13:05:00,20.27,20.28,20.26,20.27,44723.09299895506,6.216,6.2191,6.2129,6.216,44723.093
2005-10-11 13:10:00,20.28,20.34,20.28,20.33,73145.24555903867,6.2191,6.2375,6.2191,6.2344,73145.2456
2005-10-11 13:15:00,20.33,20.34,20.3,20.31,70428.42215256009,6.2344,6.2375,6.2252,6.2283,70428.4222
2005-10-11 13:20:00,20.31,20.31,20.29,20.3,23406.478578892373,6.2283,6.2283,6.2221,6.2252,23406.4786
2005-10-11 13:25:00,20.3,20.35,20.3,20.33,35527.69070010449,6.2252,6.2405,6.2252,6.2344,35527.6907
2005-10-11 13:30:00,20.35,20.35,20.33,20.35,56635.31870428422,6.2405,6.2405,6.2344,6.2405,56635.3187
2005-10-11 13:35:00,20.34,20.36,20.31,20.31,22152.56008359457,6.2375,6.2436,6.2283,6.2283,22152.5601
2005-10-11 13:40:00,20.33,20.33,20.28,20.29,16927.899686520377,6.2344,6.2344,6.2191,6.2221,16927.8997
2005-10-11 13:45:00,20.29,20.3,20.28,20.29,19226.75026123302,6.2221,6.2252,6.2191,6.2221,19226.7503
2005-10-11 13:50:00,20.29,20.29,20.28,20.29,25914.315569487982,6.2221,6.2221,6.2191,6.2221,25914.3156
2005-10-11 13:55:00,20.29,20.3,20.27,20.29,66666.66666666667,6.2221,6.2252,6.216,6.2221,66666.6667
2005-10-11 14:00:00,20.28,20.31,20.25,20.3,151097.17868338557,6.2191,6.2283,6.2099,6.2252,151097.1787
2005-10-11 14:05:00,20.3,20.31,20.25,20.3,132706.37408568442,6.2252,6.2283,6.2099,6.2252,132706.3741
2005-10-11 14:10:00,20.3,20.41,20.29,20.36,150888.1922675026,6.2252,6.2589,6.2221,6.2436,150888.1923
2005-10-11 14:15:00,20.36,20.4,20.33,20.33,123510.97178683383,6.2436,6.2559,6.2344,6.2344,123510.9718
2005-10-11 14:20:00,20.33,20.35,20.33,20.34,51828.631138975965,6.2344,6.2405,6.2344,6.2375,51828.6311
2005-10-11 14:25:00,20.34,20.35,20.31,20.31,69801.46290491118,6.2375,6.2405,6.2283,6.2283,69801.4629
2005-10-11 14:30:00,20.3,20.31,20.29,20.29,33019.85370950888,6.2252,6.2283,6.2221,6.2221,33019.8537
2005-10-11 14:35:00,20.29,20.33,20.29,20.29,115360.50156739813,6.2221,6.2344,6.2221,6.2221,115360.5016
2005-10-11 14:40:00,20.28,20.29,20.26,20.28,112434.69174503656,6.2191,6.2221,6.2129,6.2191,112434.6917
2005-10-11 14:45:00,20.27,20.29,20.27,20.28,32392.89446185997,6.216,6.2221,6.216,6.2191,32392.8945
2005-10-11 14:50:00,20.28,20.31,20.27,20.29,128108.67293625914,6.2191,6.2283,6.216,6.2221,128108.6729
2005-10-11 14:55:00,20.28,20.29,20.24,20.28,65621.73458725182,6.2191,6.2221,6.2068,6.2191,65621.7346
2005-10-11 15:00:00,20.28,20.28,20.25,20.26,99477.53396029258,6.2191,6.2191,6.2099,6.2129,99477.534
2005-10-11 15:05:00,20.26,20.28,20.25,20.25,121212.1212121212,6.2129,6.2191,6.2099,6.2099,121212.1212
2005-10-11 15:10:00,20.25,20.3,20.25,20.3,107628.00417972832,6.2099,6.2252,6.2099,6.2252,107628.0042
2005-10-11 15:15:00,20.29,20.29,20.27,20.28,194775.3396029258,6.2221,6.2221,6.216,6.2191,194775.3396
2005-10-11 15:20:00,20.27,20.29,20.24,20.24,238871.473354232,6.216,6.2221,6.2068,6.2068,238871.4734
2005-10-11 15:25:00,20.24,20.28,20.24,20.25,168234.0647857889,6.2068,6.2191,6.2068,6.2099,168234.0648
2005-10-11 15:30:00,20.26,20.26,20.23,20.24,175130.61650992683,6.2129,6.2129,6.2037,6.2068,175130.6165
2005-10-11 15:35:00,20.24,20.25,20.22,20.22,141274.8171368861,6.2068,6.2099,6.2007,6.2007,141274.8171
2005-10-11 15:40:00,20.22,20.26,20.22,20.25,145245.55903866247,6.2007,6.2129,6.2007,6.2099,145245.559
2005-10-11 15:45:00,20.25,20.29,20.24,20.24,142110.76280041796,6.2099,6.2221,6.2068,6.2068,142110.7628
2005-10-11 15:50:00,20.24,20.27,20.24,20.25,132915.3605015674,6.2068,6.216,6.2068,6.2099,132915.3605
2005-10-11 15:55:00,20.26,20.29,20.26,20.26,479414.8380355277,6.2129,6.2221,6.2129,6.2129,479414.838
2005-10-12 09:30:00,20.12,20.43,20.1,20.36,325182.8631138976,6.2103,6.306,6.2041,6.2844,325182.8631
2005-10-12 09:35:00,20.36,20.36,20.19,20.21,171159.87460815045,6.2844,6.2844,6.2319,6.2381,171159.8746
2005-10-12 09:40:00,20.21,20.21,19.91,19.97,353605.0156739812,6.2381,6.2381,6.1455,6.164,353605.0157
2005-10-12 09:45:00,19.96,20.13,19.9,20.09,482967.6071055381,6.1609,6.2134,6.1424,6.2011,482967.6071
2005-10-12 09:50:00,20.1,20.14,20.07,20.08,191222.57053291536,6.2041,6.2165,6.1949,6.198,191222.5705
2005-10-12 09:55:00,20.07,20.17,20.07,20.16,324973.8766980146,6.1949,6.2257,6.1949,6.2227,324973.8767
2005-10-12 10:00:00,20.16,20.2,20.11,20.12,190386.6248693835,6.2227,6.235,6.2072,6.2103,190386.6249
2005-10-12 10:05:00,20.11,20.11,19.98,20.03,205851.61964472308,6.2072,6.2072,6.1671,6.1825,205851.6196
2005-10-12 10:10:00,20.03,20.11,20.03,20.04,118704.2842215256,6.1825,6.2072,6.1825,6.1856,118704.2842
2005-10-12 10:15:00,20.04,20.15,20.03,20.14,194148.3803552769,6.1856,6.2196,6.1825,6.2165,194148.3804
2005-10-12 10:20:00,20.14,20.14,20.02,20.05,271473.3542319749,6.2165,6.2165,6.1794,6.1887,271473.3542
2005-10-12 10:25:00,20.07,20.1,20.03,20.08,88819.22675026122,6.1949,6.2041,6.1825,6.198,88819.2268
2005-10-12 10:30:00,20.08,20.08,20.04,20.06,199791.01358411703,6.198,6.198,6.1856,6.1918,199791.0136
2005-10-12 10:35:00,20.06,20.07,20.05,20.05,95715.77847439917,6.1918,6.1949,6.1887,6.1887,95715.7785
2005-10-12 10:40:00,20.05,20.11,20.05,20.11,228631.1389759665,6.1887,6.2072,6.1887,6.2072,228631.139
2005-10-12 10:45:00,20.13,20.13,20.09,20.11,161337.513061651,6.2134,6.2134,6.2011,6.2072,161337.5131
2005-10-12 10:50:00,20.11,20.14,20.06,20.14,85057.4712643678,6.2072,6.2165,6.1918,6.2165,85057.4713
2005-10-12 10:55:00,20.12,20.13,20.06,20.09,95088.81922675026,6.2103,6.2134,6.1918,6.2011,95088.8192
2005-10-12 11:00:00,20.09,20.11,20.09,20.1,101776.3845350052,6.2011,6.2072,6.2011,6.2041,101776.3845
2005-10-12 11:05:00,20.1,20.12,20.07,20.1,154440.96133751306,6.2041,6.2103,6.1949,6.2041,154440.9613
2005-10-12 11:10:00,20.1,20.15,20.1,20.15,128944.618599791,6.2041,6.2196,6.2041,6.2196,128944.6186
2005-10-12 11:15:00,20.14,20.15,20.09,20.15,108254.9634273772,6.2165,6.2196,6.2011,6.2196,108254.9634
2005-10-12 11:20:00,20.16,20.16,20.09,20.12,150888.1922675026,6.2227,6.2227,6.2011,6.2103,150888.1923
2005-10-12 11:25:00,20.12,20.17,20.12,20.13,63949.843260188085,6.2103,6.2257,6.2103,6.2134,63949.8433
2005-10-12 11:30:00,20.14,20.14,20.1,20.12,70428.42215256009,6.2165,6.2165,6.2041,6.2103,70428.4222
2005-10-12 11:35:00,20.12,20.12,20.1,20.1,38453.50052246604,6.2103,6.2103,6.2041,6.2041,38453.5005
2005-10-12 11:40:00,20.1,20.11,20.08,20.11,91327.06374085684,6.2041,6.2072,6.198,6.2072,91327.0637
2005-10-12 11:45:00,20.11,20.11,20.09,20.1,202925.8098223616,6.2072,6.2072,6.2011,6.2041,202925.8098
2005-10-12 11:50:00,20.1,20.11,20.09,20.1,89655.1724137931,6.2041,6.2072,6.2011,6.2041,89655.1724
2005-10-12 11:55:00,20.11,20.12,20.1,20.11,99477.53396029258,6.2072,6.2103,6.2041,6.2072,99477.534
2005-10-12 12:00:00,20.12,20.12,20.06,20.1,276280.0417972832,6.2103,6.2103,6.1918,6.2041,276280.0418
2005-10-12 12:05:00,20.09,20.12,20.09,20.11,92163.00940438872,6.2011,6.2103,6.2011,6.2072,92163.0094
2005-10-12 12:10:00,20.11,20.12,20.08,20.08,46394.984326018806,6.2072,6.2103,6.198,6.198,46394.9843
2005-10-12 12:15:00,20.08,20.14,20.08,20.14,64576.80250783699,6.198,6.2165,6.198,6.2165,64576.8025
2005-10-12 12:20:00,20.14,20.15,20.13,20.14,60815.04702194357,6.2165,6.2196,6.2134,6.2165,60815.047
2005-10-12 12:25:00,20.14,20.14,20.1,20.11,58516.19644723093,6.2165,6.2165,6.2041,6.2072,58516.1964
2005-10-12 12:30:00,20.11,20.15,20.11,20.13,76071.0553814002,6.2072,6.2196,6.2072,6.2134,76071.0554
2005-10-12 12:35:00,20.13,20.14,20.13,20.14,33019.85370950888,6.2134,6.2165,6.2134,6.2165,33019.8537
2005-10-12 12:40:00,20.14,20.14,20.1,20.1,42006.269592476485,6.2165,6.2165,6.2041,6.2041,42006.2696
2005-10-12 12:45:00,20.1,20.1,20.09,20.1,61859.97910135841,6.2041,6.2041,6.2011,6.2041,61859.9791
2005-10-12 12:50:00,20.09,20.13,20.09,20.12,131661.4420062696,6.2011,6.2134,6.2011,6.2103,131661.442
2005-10-12 12:55:00,20.13,20.15,20.12,20.14,74190.1776384535,6.2134,6.2196,6.2103,6.2165,74190.1776
2005-10-12 13:00:00,20.14,20.14,20.1,20.12,86520.37617554859,6.2165,6.2165,6.2041,6.2103,86520.3762
2005-10-12 13:05:00,20.12,20.16,20.12,20.15,62068.96551724138,6.2103,6.2227,6.2103,6.2196,62068.9655
2005-10-12 13:10:00,20.15,20.17,20.11,20.12,53291.53605015674,6.2196,6.2257,6.2072,6.2103,53291.5361
2005-10-12 13:15:00,20.12,20.16,20.12,20.16,45141.065830721,6.2103,6.2227,6.2103,6.2227,45141.0658
2005-10-12 13:20:00,20.18,20.21,20.14,20.14,99477.53396029258,6.2288,6.2381,6.2165,6.2165,99477.534
2005-10-12 13:25:00,20.14,20.15,20.1,20.12,58516.19644723093,6.2165,6.2196,6.2041,6.2103,58516.1964
2005-10-12 13:30:00,20.12,20.15,20.1,20.1,171995.82027168234,6.2103,6.2196,6.2041,6.2041,171995.8203
2005-10-12 13:35:00,20.1,20.13,20.1,20.12,157993.73040752352,6.2041,6.2134,6.2041,6.2103,157993.7304
2005-10-12 13:40:00,20.13,20.13,20.09,20.13,255799.3730407524,6.2134,6.2134,6.2011,6.2134,255799.373
2005-10-12 13:45:00,20.13,20.14,20.1,20.14,239080.4597701149,6.2134,6.2165,6.2041,6.2165,239080.4598
2005-10-12 13:50:00,20.14,20.15,20.12,20.14,76907.00104493208,6.2165,6.2196,6.2103,6.2165,76907.001
2005-10-12 13:55:00,20.14,20.18,20.14,20.17,79205.85161964472,6.2165,6.2288,6.2165,6.2257,79205.8516
2005-10-12 14:00:00,20.16,20.19,20.13,20.17,85266.45768025078,6.2227,6.2319,6.2134,6.2257,85266.4577
2005-10-12 14:05:00,20.17,20.18,20.14,20.14,58516.19644723093,6.2257,6.2288,6.2165,6.2165,58516.1964
2005-10-12 14:10:00,20.14,20.14,20.08,20.13,203761.7554858934,6.2165,6.2165,6.198,6.2134,203761.7555
2005-10-12 14:15:00,20.14,20.14,20.1,20.14,74399.16405433646,6.2165,6.2165,6.2041,6.2165,74399.1641
2005-10-12 14:20:00,20.13,20.14,20.1,20.14,204806.68756530824,6.2134,6.2165,6.2041,6.2165,204806.6876
2005-10-12 14:25:00,20.14,20.14,20.08,20.14,165726.22779519332,6.2165,6.2165,6.198,6.2165,165726.2278
2005-10-12 14:30:00,20.14,20.14,20.1,20.11,88610.24033437826,6.2165,6.2165,6.2041,6.2072,88610.2403
2005-10-12 14:35:00,20.11,20.14,20.11,20.13,172413.79310344826,6.2072,6.2165,6.2072,6.2134,172413.7931
2005-10-12 14:40:00,20.13,20.17,20.11,20.16,103239.289446186,6.2134,6.2257,6.2072,6.2227,103239.2894
2005-10-12 14:45:00,20.16,20.16,20.11,20.14,138975.96656217345,6.2227,6.2227,6.2072,6.2165,138975.9666
2005-10-12 14:50:00,20.14,20.15,20.12,20.13,81922.6750261233,6.2165,6.2196,6.2103,6.2134,81922.675
2005-10-12 14:55:00,20.14,20.14,20.1,20.1,104493.2079414838,6.2165,6.2165,6.2041,6.2041,104493.2079
2005-10-12 15:00:00,20.1,20.12,20.06,20.12,171995.82027168234,6.2041,6.2103,6.1918,6.2103,171995.8203
2005-10-12 15:05:00,20.12,20.18,20.12,20.14,142946.70846394985,6.2103,6.2288,6.2103,6.2165,142946.7085
2005-10-12 15:10:00,20.12,20.14,20.11,20.12,250156.7398119122,6.2103,6.2165,6.2072,6.2103,250156.7398
2005-10-12 15:15:00,20.12,20.14,20.09,20.13,218181.81818181812,6.2103,6.2165,6.2011,6.2134,218181.8182
2005-10-12 15:20:00,20.13,20.15,20.11,20.14,155276.90700104492,6.2134,6.2196,6.2072,6.2165,155276.907
2005-10-12 15:25:00,20.15,20.15,20.1,20.12,116614.42006269592,6.2196,6.2196,6.2041,6.2103,116614.4201
2005-10-12 15:30:00,20.12,20.13,20.1,20.12,220480.6687565308,6.2103,6.2134,6.2041,6.2103,220480.6688
2005-10-12 15:35:00,20.12,20.13,20.06,20.08,126227.79519331244,6.2103,6.2134,6.1918,6.198,126227.7952
2005-10-12 15:40:00,20.08,20.12,20.07,20.12,123928.94461859978,6.198,6.2103,6.1949,6.2103,123928.9446
2005-10-12 15:45:00,20.12,20.16,20.11,20.16,225078.3699059561,6.2103,6.2227,6.2072,6.2227,225078.3699
2005-10-12 15:50:00,20.14,20.15,20.12,20.13,343991.6405433647,6.2165,6.2196,6.2103,6.2134,343991.6405
2005-10-12 15:55:00,20.13,20.14,20.12,20.12,173458.7251828631,6.2134,6.2165,6.2103,6.2103,173458.7252
2005-10-13 09:30:00,20.01,20.14,20.01,20.14,155276.90700104492,6.1764,6.2165,6.1764,6.2165,155276.907
2005-10-13 09:35:00,20.14,20.36,20.13,20.29,224869.3834900732,6.2165,6.2844,6.2134,6.2628,224869.3835
2005-10-13 09:40:00,20.29,20.29,20.16,20.2,93207.94148380354,6.2628,6.2628,6.2227,6.235,93207.9415
2005-10-13 09:45:00,20.2,20.2,20.14,20.2,142110.76280041796,6.235,6.235,6.2165,6.235,142110.7628
2005-10-13 09:50:00,20.19,20.22,20.19,20.2,122675.02612330198,6.2319,6.2412,6.2319,6.235,122675.0261
2005-10-13 09:55:00,20.19,20.24,20.19,20.24,119331.2434691745,6.2319,6.2474,6.2319,6.2474,119331.2435
2005-10-13 10:00:00,20.24,20.38,20.24,20.37,172622.77951933123,6.2474,6.2906,6.2474,6.2875,172622.7795
2005-10-13 10:05:00,20.36,20.39,20.29,20.36,301567.39811912226,6.2844,6.2937,6.2628,6.2844,301567.3981
2005-10-13 10:10:00,20.34,20.34,20.33,20.33,169070.01044932078,6.2782,6.2782,6.2751,6.2751,169070.0104
2005-10-13 10:15:00,20.34,20.35,20.33,20.34,169696.9696969697,6.2782,6.2813,6.2751,6.2782,169696.9697
2005-10-13 10:20:00,20.34,20.35,20.26,20.33,343364.68129571574,6.2782,6.2813,6.2535,6.2751,343364.6813
2005-10-13 10:25:00,20.33,20.36,20.29,20.34,262486.9383490073,6.2751,6.2844,6.2628,6.2782,262486.9383
2005-10-13 10:30:00,20.34,20.35,20.31,20.31,254545.45454545453,6.2782,6.2813,6.269,6.269,254545.4545
2005-10-13 10:35:00,20.32,20.36,20.32,20.34,448066.87565308256,6.272,6.2844,6.272,6.2782,448066.8757
2005-10-13 10:40:00,20.34,20.36,20.33,20.35,99895.50679205851,6.2782,6.2844,6.2751,6.2813,99895.5068
2005-10-13 10:45:00,20.35,20.35,20.34,20.35,67920.58516196447,6.2813,6.2813,6.2782,6.2813,67920.5852
2005-10-13 10:50:00,20.35,20.35,20.32,20.34,113479.6238244514,6.2813,6.2813,6.272,6.2782,113479.6238
2005-10-13 10:55:00,20.34,20.35,20.32,20.34,72518.28631138976,6.2782,6.2813,6.272,6.2782,72518.2863
2005-10-13 11:00:00,20.34,20.34,20.33,20.34,144827.58620689655,6.2782,6.2782,6.2751,6.2782,144827.5862
2005-10-13 11:05:00,20.34,20.35,20.33,20.34,188505.7471264368,6.2782,6.2813,6.2751,6.2782,188505.7471
2005-10-13 11:10:00,20.34,20.35,20.33,20.35,77533.96029258097,6.2782,6.2813,6.2751,6.2813,77533.9603
2005-10-13 11:15:00,20.35,20.36,20.33,20.33,364054.3364681296,6.2813,6.2844,6.2751,6.2751,364054.3365
2005-10-13 11:20:00,20.33,20.33,20.28,20.31,72727.27272727272,6.2751,6.2751,6.2597,6.269,72727.2727
2005-10-13 11:25:00,20.31,20.36,20.31,20.35,121630.09404388716,6.269,6.2844,6.269,6.2813,121630.094
2005-10-13 11:30:00,20.35,20.36,20.33,20.34,57680.250783699055,6.2813,6.2844,6.2751,6.2782,57680.2508
2005-10-13 11:35:00,20.34,20.35,20.33,20.35,111598.7460815047,6.2782,6.2813,6.2751,6.2813,111598.7461
2005-10-13 11:40:00,20.35,20.36,20.34,20.34,107210.03134796236,6.2813,6.2844,6.2782,6.2782,107210.0313
2005-10-13 11:45:00,20.36,20.36,20.34,20.34,260606.0606060606,6.2844,6.2844,6.2782,6.2782,260606.0606
2005-10-13 11:50:00,20.33,20.35,20.33,20.34,206060.60606060605,6.2751,6.2813,6.2751,6.2782,206060.6061
2005-10-13 11:55:00,20.33,20.35,20.33,20.34,209195.40229885056,6.2751,6.2813,6.2751,6.2782,209195.4023
2005-10-13 12:00:00,20.34,20.36,20.34,20.34,105329.15360501569,6.2782,6.2844,6.2782,6.2782,105329.1536
2005-10-13 12:05:00,20.34,20.35,20.33,20.34,204388.71473354232,6.2782,6.2813,6.2751,6.2782,204388.7147
2005-10-13 12:10:00,20.34,20.35,20.34,20.34,105120.1671891327,6.2782,6.2813,6.2782,6.2782,105120.1672
2005-10-13 12:15:00,20.34,20.36,20.34,20.35,86102.40334378266,6.2782,6.2844,6.2782,6.2813,86102.4033
2005-10-13 12:20:00,20.35,20.36,20.33,20.34,90491.11807732497,6.2813,6.2844,6.2751,6.2782,90491.1181
2005-10-13 12:25:00,20.34,20.36,20.34,20.36,78787.87878787878,6.2782,6.2844,6.2782,6.2844,78787.8788
2005-10-13 12:30:00,20.36,20.4,20.36,20.4,147753.3960292581,6.2844,6.2967,6.2844,6.2967,147753.396
2005-10-13 12:35:00,20.39,20.4,20.36,20.36,74190.1776384535,6.2937,6.2967,6.2844,6.2844,74190.1776
2005-10-13 12:40:00,20.36,20.43,20.36,20.43,109090.90909090907,6.2844,6.306,6.2844,6.306,109090.9091
2005-10-13 12:45:00,20.43,20.43,20.38,20.39,91118.07732497388,6.306,6.306,6.2906,6.2937,91118.0773
2005-10-13 12:50:00,20.4,20.4,20.36,20.37,34691.74503657262,6.2967,6.2967,6.2844,6.2875,34691.745
2005-10-13 12:55:00,20.36,20.4,20.35,20.39,63113.89759665621,6.2844,6.2967,6.2813,6.2937,63113.8976
2005-10-13 13:00:00,20.39,20.39,20.36,20.36,44305.12016718913,6.2937,6.2937,6.2844,6.2844,44305.1202
2005-10-13 13:05:00,20.35,20.38,20.34,20.36,46603.97074190177,6.2813,6.2906,6.2782,6.2844,46603.9707
2005-10-13 13:10:00,20.36,20.36,20.34,20.36,48275.86206896552,6.2844,6.2844,6.2782,6.2844,48275.8621
2005-10-13 13:15:00,20.36,20.37,20.34,20.36,67084.6394984326,6.2844,6.2875,6.2782,6.2844,67084.6395
2005-10-13 13:20:00,20.36,20.38,20.34,20.36,118913.27063740855,6.2844,6.2906,6.2782,6.2844,118913.2706
2005-10-13 13:25:00,20.36,20.38,20.35,20.36,34064.78578892372,6.2844,6.2906,6.2813,6.2844,34064.7858
2005-10-13 13:30:00,20.36,20.37,20.35,20.36,33855.799373040754,6.2844,6.2875,6.2813,6.2844,33855.7994
2005-10-13 13:35:00,20.36,20.4,20.36,20.39,148171.36886102404,6.2844,6.2967,6.2844,6.2937,148171.3689
2005-10-13 13:40:00,20.39,20.39,20.38,20.38,63322.88401253918,6.2937,6.2937,6.2906,6.2906,63322.884
2005-10-13 13:45:00,20.39,20.41,20.39,20.39,107419.01776384536,6.2937,6.2998,6.2937,6.2937,107419.0178
2005-10-13 13:50:00,20.39,20.43,20.39,20.43,253709.50888192267,6.2937,6.306,6.2937,6.306,253709.5089
2005-10-13 13:55:00,20.43,20.44,20.38,20.4,206896.5517241379,6.306,6.3091,6.2906,6.2967,206896.5517
2005-10-13 14:00:00,20.4,20.47,20.4,20.46,237617.55485893416,6.2967,6.3183,6.2967,6.3153,237617.5549
2005-10-13 14:05:00,20.48,20.49,20.44,20.48,194775.3396029258,6.3214,6.3245,6.3091,6.3214,194775.3396
2005-10-13 14:10:00,20.46,20.47,20.4,20.43,81504.70219435736,6.3153,6.3183,6.2967,6.306,81504.7022
2005-10-13 14:15:00,20.42,20.45,20.42,20.42,203134.7962382445,6.3029,6.3122,6.3029,6.3029,203134.7962
2005-10-13 14:20:00,20.42,20.45,20.42,20.43,257471.2643678161,6.3029,6.3122,6.3029,6.306,257471.2644
2005-10-13 14:25:00,20.43,20.43,20.38,20.39,210658.3072100313,6.306,6.306,6.2906,6.2937,210658.3072
2005-10-13 14:30:00,20.39,20.42,20.39,20.4,145872.5182863114,6.2937,6.3029,6.2937,6.2967,145872.5183
2005-10-13 14:35:00,20.4,20.42,20.38,20.4,230512.01671891328,6.2967,6.3029,6.2906,6.2967,230512.0167
2005-10-13 14:40:00,20.4,20.41,20.37,20.38,99477.53396029258,6.2967,6.2998,6.2875,6.2906,99477.534
2005-10-13 14:45:00,20.38,20.42,20.38,20.38,235109.7178683385,6.2906,6.3029,6.2906,6.2906,235109.7179
2005-10-13 14:50:00,20.38,20.4,20.37,20.39,59352.1421107628,6.2906,6.2967,6.2875,6.2937,59352.1421
2005-10-13 14:55:00,20.38,20.38,20.35,20.36,431974.921630094,6.2906,6.2906,6.2813,6.2844,431974.9216
2005-10-13 15:00:00,20.36,20.4,20.36,20.37,66039.70741901777,6.2844,6.2967,6.2844,6.2875,66039.7074
2005-10-13 15:05:00,20.37,20.4,20.36,20.38,101776.3845350052,6.2875,6.2967,6.2844,6.2906,101776.3845
2005-10-13 15:10:00,20.38,20.4,20.35,20.39,89028.2131661442,6.2906,6.2967,6.2813,6.2937,89028.2132
2005-10-13 15:15:00,20.38,20.39,20.36,20.38,113897.59665621734,6.2906,6.2937,6.2844,6.2906,113897.5967
2005-10-13 15:20:00,20.38,20.38,20.36,20.38,72727.27272727272,6.2906,6.2906,6.2844,6.2906,72727.2727
2005-10-13 15:25:00,20.38,20.38,20.36,20.38,113270.63740856844,6.2906,6.2906,6.2844,6.2906,113270.6374
2005-10-13 15:30:00,20.39,20.4,20.32,20.36,137513.0616509927,6.2937,6.2967,6.272,6.2844,137513.0617
2005-10-13 15:35:00,20.36,20.37,20.36,20.37,83594.56635318704,6.2844,6.2875,6.2844,6.2875,83594.5664
2005-10-13 15:40:00,20.37,20.37,20.32,20.32,170950.8881922675,6.2875,6.2875,6.272,6.272,170950.8882
2005-10-13 15:45:00,20.31,20.38,20.31,20.37,156948.79832810868,6.269,6.2906,6.269,6.2875,156948.7983
2005-10-13 15:50:00,20.37,20.39,20.36,20.36,150470.21943573668,6.2875,6.2937,6.2844,6.2844,150470.2194
2005-10-13 15:55:00,20.36,20.38,20.36,20.37,179937.3040752351,6.2844,6.2906,6.2844,6.2875,179937.3041
2005-10-14 09:30:00,20.25,20.28,20.1,20.21,313897.59665621736,6.2504,6.2597,6.2041,6.2381,313897.5967
2005-10-14 09:35:00,20.19,20.22,20.12,20.16,240334.3782654128,6.2319,6.2412,6.2103,6.2227,240334.3783
2005-10-14 09:40:00,20.15,20.17,20.1,20.12,172831.7659352142,6.2196,6.2257,6.2041,6.2103,172831.7659
2005-10-14 09:45:00,20.11,20.19,20.11,20.14,418390.8045977011,6.2072,6.2319,6.2072,6.2165,418390.8046
2005-10-14 09:50:00,20.14,20.17,20.13,20.17,222570.5329153605,6.2165,6.2257,6.2134,6.2257,222570.5329
2005-10-14 09:55:00,20.16,20.3,20.16,20.29,340438.87147335423,6.2227,6.2659,6.2227,6.2628,340438.8715
2005-10-14 10:00:00,20.29,20.35,20.29,20.3,197074.19017763843,6.2628,6.2813,6.2628,6.2659,197074.1902
2005-10-14 10:05:00,20.3,20.38,20.26,20.34,148380.355276907,6.2659,6.2906,6.2535,6.2782,148380.3553
2005-10-14 10:10:00,20.35,20.43,20.29,20.33,193730.40752351092,6.2813,6.306,6.2628,6.2751,193730.4075
2005-10-14 10:15:00,20.31,20.34,20.24,20.25,109926.85475444097,6.269,6.2782,6.2474,6.2504,109926.8548
2005-10-14 10:20:00,20.25,20.36,20.25,20.35,66039.70741901777,6.2504,6.2844,6.2504,6.2813,66039.7074
2005-10-14 10:25:00,20.34,20.36,20.29,20.32,82549.6342737722,6.2782,6.2844,6.2628,6.272,82549.6343
2005-10-14 10:30:00,20.32,20.36,20.3,20.3,123301.98537095088,6.272,6.2844,6.2659,6.2659,123301.9854
2005-10-14 10:35:00,20.3,20.37,20.3,20.36,115569.48798328108,6.2659,6.2875,6.2659,6.2844,115569.488
2005-10-14 10:40:00,20.37,20.4,20.33,20.38,69383.49007314524,6.2875,6.2967,6.2751,6.2906,69383.4901
2005-10-14 10:45:00,20.38,20.39,20.36,20.37,63740.85684430512,6.2906,6.2937,6.2844,6.2875,63740.8568
2005-10-14 10:50:00,20.37,20.38,20.33,20.34,41170.32392894461,6.2875,6.2906,6.2751,6.2782,41170.3239
2005-10-14 10:55:00,20.34,20.34,20.31,20.32,63740.85684430512,6.2782,6.2782,6.269,6.272,63740.8568
2005-10-14 11:00:00,20.32,20.34,20.27,20.27,59979.1013584117,6.272,6.2782,6.2566,6.2566,59979.1014
2005-10-14 11:05:00,20.27,20.3,20.27,20.29,66875.65308254963,6.2566,6.2659,6.2566,6.2628,66875.6531
2005-10-14 11:10:00,20.29,20.29,20.27,20.28,50156.73981191222,6.2628,6.2628,6.2566,6.2597,50156.7398
2005-10-14 11:15:00,20.28,20.38,20.28,20.37,137095.08881922674,6.2597,6.2906,6.2597,6.2875,137095.0888
2005-10-14 11:20:00,20.37,20.37,20.28,20.28,69383.49007314524,6.2875,6.2875,6.2597,6.2597,69383.4901
2005-10-14 11:25:00,20.28,20.31,20.25,20.3,61233.01985370951,6.2597,6.269,6.2504,6.2659,61233.0199
2005-10-14 11:30:00,20.29,20.3,20.25,20.26,49529.780564263325,6.2628,6.2659,6.2504,6.2535,49529.7806
2005-10-14 11:35:00,20.26,20.32,20.26,20.32,36363.63636363636,6.2535,6.272,6.2535,6.272,36363.6364
2005-10-14 11:40:00,20.32,20.33,20.32,20.33,39080.45977011494,6.272,6.2751,6.272,6.2751,39080.4598
2005-10-14 11:45:00,20.33,20.34,20.32,20.34,55172.41379310345,6.2751,6.2782,6.272,6.2782,55172.4138
2005-10-14 11:50:00,20.34,20.34,20.29,20.29,59352.1421107628,6.2782,6.2782,6.2628,6.2628,59352.1421
2005-10-14 11:55:00,20.29,20.35,20.29,20.31,73563.2183908046,6.2628,6.2813,6.2628,6.269,73563.2184
2005-10-14 12:00:00,20.3,20.35,20.29,20.3,44096.133751306166,6.2659,6.2813,6.2628,6.2659,44096.1338
2005-10-14 12:05:00,20.3,20.34,20.29,20.34,55590.38662486938,6.2659,6.2782,6.2628,6.2782,55590.3866
2005-10-14 12:10:00,20.34,20.38,20.33,20.34,57262.27795193312,6.2782,6.2906,6.2751,6.2782,57262.278
2005-10-14 12:15:00,20.34,20.35,20.3,20.32,278369.90595611284,6.2782,6.2813,6.2659,6.272,278369.906
2005-10-14 12:20:00,20.32,20.33,20.29,20.29,48693.834900731454,6.272,6.2751,6.2628,6.2628,48693.8349
2005-10-14 12:25:00,20.29,20.35,20.27,20.28,103866.2486938349,6.2628,6.2813,6.2566,6.2597,103866.2487
2005-10-14 12:30:00,20.28,20.3,20.26,20.27,123928.94461859978,6.2597,6.2659,6.2535,6.2566,123928.9446
2005-10-14 12:35:00,20.26,20.28,20.26,20.28,66248.69383490073,6.2535,6.2597,6.2535,6.2597,66248.6938
2005-10-14 12:40:00,20.28,20.31,20.28,20.29,28004.17972831766,6.2597,6.269,6.2597,6.2628,28004.1797
2005-10-14 12:45:00,20.29,20.29,20.27,20.29,49529.780564263325,6.2628,6.2628,6.2566,6.2628,49529.7806
2005-10-14 12:50:00,20.29,20.29,20.26,20.26,70637.40856844305,6.2628,6.2628,6.2535,6.2535,70637.4086
2005-10-14 12:55:00,20.26,20.27,20.24,20.25,101776.3845350052,6.2535,6.2566,6.2474,6.2504,101776.3845
2005-10-14 13:00:00,20.25,20.26,20.25,20.25,50783.69905956113,6.2504,6.2535,6.2504,6.2504,50783.6991
2005-10-14 13:05:00,20.25,20.27,20.23,20.25,78160.91954022988,6.2504,6.2566,6.2443,6.2504,78160.9195
2005-10-14 13:10:00,20.25,20.25,20.24,20.25,57053.29153605016,6.2504,6.2504,6.2474,6.2504,57053.2915
2005-10-14 13:15:00,20.25,20.27,20.23,20.27,146917.45036572622,6.2504,6.2566,6.2443,6.2566,146917.4504
2005-10-14 13:20:00,20.27,20.34,20.27,20.3,68129.57157784744,6.2566,6.2782,6.2566,6.2659,68129.5716
2005-10-14 13:25:00,20.29,20.34,20.28,20.34,76907.00104493208,6.2628,6.2782,6.2597,6.2782,76907.001
2005-10-14 13:30:00,20.34,20.35,20.31,20.35,246185.99791013583,6.2782,6.2813,6.269,6.2813,246185.9979
2005-10-14 13:35:00,20.34,20.35,20.29,20.34,115987.46081504702,6.2782,6.2813,6.2628,6.2782,115987.4608
2005-10-14 13:40:00,20.34,20.36,20.33,20.34,215882.9676071056,6.2782,6.2844,6.2751,6.2782,215882.9676
2005-10-14 13:45:00,20.34,20.38,20.34,20.37,59561.12852664576,6.2782,6.2906,6.2782,6.2875,59561.1285
2005-10-14 13:50:00,20.36,20.37,20.33,20.33,86938.34900731452,6.2844,6.2875,6.2751,6.2751,86938.349
2005-10-14 13:55:00,20.34,20.36,20.34,20.34,169696.9696969697,6.2782,6.2844,6.2782,6.2782,169696.9697
2005-10-14 14:00:00,20.34,20.35,20.31,20.31,110971.7868338558,6.2782,6.2813,6.269,6.269,110971.7868
2005-10-14 14:05:00,20.31,20.33,20.31,20.32,94252.87356321838,6.269,6.2751,6.269,6.272,94252.8736
2005-10-14 14:10:00,20.32,20.32,20.3,20.31,82131.66144200627,6.272,6.272,6.2659,6.269,82131.6614
2005-10-14 14:15:00,20.31,20.32,20.28,20.32,171159.87460815045,6.269,6.272,6.2597,6.272,171159.8746
2005-10-14 14:20:00,20.31,20.34,20.3,20.33,294879.8328108673,6.269,6.2782,6.2659,6.2751,294879.8328
2005-10-14 14:25:00,20.33,20.33,20.32,20.32,129989.55067920584,6.2751,6.2751,6.272,6.272,129989.5507
2005-10-14 14:30:00,20.32,20.34,20.3,20.32,107419.01776384536,6.272,6.2782,6.2659,6.272,107419.0178
2005-10-14 14:35:00,20.32,20.34,20.32,20.34,102821.31661442008,6.272,6.2782,6.272,6.2782,102821.3166
2005-10-14 14:40:00,20.34,20.35,20.34,20.35,82758.62068965517,6.2782,6.2813,6.2782,6.2813,82758.6207
2005-10-14 14:45:00,20.35,20.35,20.33,20.35,84012.53918495297,6.2813,6.2813,6.2751,6.2813,84012.5392
2005-10-14 14:50:00,20.35,20.4,20.35,20.37,114733.5423197492,6.2813,6.2967,6.2813,6.2875,114733.5423
2005-10-14 14:55:00,20.37,20.37,20.32,20.32,58934.16927899687,6.2875,6.2875,6.272,6.272,58934.1693
2005-10-14 15:00:00,20.32,20.37,20.31,20.35,74817.1368861024,6.272,6.2875,6.269,6.2813,74817.1369
2005-10-14 15:05:00,20.35,20.35,20.31,20.31,58307.21003134796,6.2813,6.2813,6.269,6.269,58307.21
2005-10-14 15:10:00,20.31,20.33,20.31,20.31,114733.5423197492,6.269,6.2751,6.269,6.269,114733.5423
2005-10-14 15:15:00,20.31,20.34,20.31,20.34,88401.25391849529,6.269,6.2782,6.269,6.2782,88401.2539
2005-10-14 15:20:00,20.34,20.35,20.33,20.34,105956.11285266458,6.2782,6.2813,6.2751,6.2782,105956.1129
2005-10-14 15:25:00,20.34,20.36,20.34,20.34,87356.32183908045,6.2782,6.2844,6.2782,6.2782,87356.3218
2005-10-14 15:30:00,20.34,20.34,20.32,20.32,71264.36781609195,6.2782,6.2782,6.272,6.272,71264.3678
2005-10-14 15:35:00,20.32,20.42,20.31,20.39,557993.7304075235,6.272,6.3029,6.269,6.2937,557993.7304
2005-10-14 15:40:00,20.39,20.39,20.36,20.36,95924.76489028212,6.2937,6.2937,6.2844,6.2844,95924.7649
2005-10-14 15:45:00,20.36,20.39,20.36,20.39,137304.07523510972,6.2844,6.2937,6.2844,6.2937,137304.0752
2005-10-14 15:50:00,20.38,20.38,20.36,20.37,143155.6948798328,6.2906,6.2906,6.2844,6.2875,143155.6949
2005-10-14 15:55:00,20.38,20.39,20.36,20.38,229676.07105538136,6.2906,6.2937,6.2844,6.2906,229676.0711
2005-10-17 09:30:00,20.29,20.34,20.24,20.25,396865.2037617555,6.2628,6.2782,6.2474,6.2504,396865.2038
2005-10-17 09:35:00,20.25,20.33,20.23,20.27,75653.08254963427,6.2504,6.2751,6.2443,6.2566,75653.0825
2005-10-17 09:40:00,20.27,20.29,20.27,20.27,99477.53396029258,6.2566,6.2628,6.2566,6.2566,99477.534
2005-10-17 09:45:00,20.28,20.32,20.25,20.28,60606.0606060606,6.2597,6.272,6.2504,6.2597,60606.0606
2005-10-17 09:50:00,20.28,20.32,20.27,20.3,161337.513061651,6.2597,6.272,6.2566,6.2659,161337.5131
2005-10-17 09:55:00,20.3,20.3,20.25,20.26,78787.87878787878,6.2659,6.2659,6.2504,6.2535,78787.8788
2005-10-17 10:00:00,20.25,20.28,20.25,20.28,55172.41379310345,6.2504,6.2597,6.2504,6.2597,55172.4138
2005-10-17 10:05:00,20.28,20.29,20.21,20.21,125182.8631138976,6.2597,6.2628,6.2381,6.2381,125182.8631
2005-10-17 10:10:00,20.19,20.23,20.19,20.2,131661.4420062696,6.2319,6.2443,6.2319,6.235,131661.442
2005-10-17 10:15:00,20.21,20.21,20.14,20.17,82967.60710553813,6.2381,6.2381,6.2165,6.2257,82967.6071
2005-10-17 10:20:00,20.17,20.26,20.17,20.18,104493.2079414838,6.2257,6.2535,6.2257,6.2288,104493.2079
2005-10-17 10:25:00,20.18,20.24,20.14,20.23,95924.76489028212,6.2288,6.2474,6.2165,6.2443,95924.7649
2005-10-17 10:30:00,20.23,20.25,20.18,20.19,68338.5579937304,6.2443,6.2504,6.2288,6.2319,68338.558
2005-10-17 10:35:00,20.19,20.24,20.14,20.2,87983.28108672936,6.2319,6.2474,6.2165,6.235,87983.2811
2005-10-17 10:40:00,20.2,20.22,20.15,20.2,86729.36259143155,6.235,6.2412,6.2196,6.235,86729.3626
2005-10-17 10:45:00,20.2,20.21,20.17,20.18,46603.97074190177,6.235,6.2381,6.2257,6.2288,46603.9707
2005-10-17 10:50:00,20.18,20.19,20.14,20.18,47439.91640543364,6.2288,6.2319,6.2165,6.2288,47439.9164
2005-10-17 10:55:00,20.18,20.19,20.14,20.14,120794.14838035528,6.2288,6.2319,6.2165,6.2165,120794.1484
2005-10-17 11:00:00,20.14,20.26,20.12,20.25,77742.94670846395,6.2165,6.2535,6.2103,6.2504,77742.9467
2005-10-17 11:05:00,20.25,20.25,20.2,20.23,51828.631138975965,6.2504,6.2504,6.235,6.2443,51828.6311
2005-10-17 11:10:00,20.23,20.26,20.23,20.25,118495.29780564264,6.2443,6.2535,6.2443,6.2504,118495.2978
2005-10-17 11:15:00,20.25,20.25,20.21,20.23,36781.6091954023,6.2504,6.2504,6.2381,6.2443,36781.6092
2005-10-17 11:20:00,20.23,20.25,20.2,20.21,50574.71264367816,6.2443,6.2504,6.235,6.2381,50574.7126
2005-10-17 11:25:00,20.21,20.23,20.18,20.2,96760.710553814,6.2381,6.2443,6.2288,6.235,96760.7106
2005-10-17 11:30:00,20.21,20.22,20.18,20.22,42842.21525600836,6.2381,6.2412,6.2288,6.2412,42842.2153
2005-10-17 11:35:00,20.21,20.22,20.2,20.21,36990.59561128527,6.2381,6.2412,6.235,6.2381,36990.5956
2005-10-17 11:40:00,20.21,20.22,20.19,20.21,97805.64263322884,6.2381,6.2412,6.2319,6.2381,97805.6426
2005-10-17 11:45:00,20.21,20.24,20.2,20.24,52037.61755485893,6.2381,6.2474,6.235,6.2474,52037.6176
2005-10-17 11:50:00,20.24,20.25,20.19,20.2,64158.82967607105,6.2474,6.2504,6.2319,6.235,64158.8297
2005-10-17 11:55:00,20.2,20.21,20.19,20.21,29885.05747126437,6.235,6.2381,6.2319,6.2381,29885.0575
2005-10-17 12:00:00,20.2,20.22,20.18,20.22,36781.6091954023,6.235,6.2412,6.2288,6.2412,36781.6092
2005-10-17 12:05:00,20.21,20.22,20.18,20.18,43469.17450365726,6.2381,6.2412,6.2288,6.2288,43469.1745
2005-10-17 12:10:00,20.18,20.21,20.18,20.2,49320.79414838035,6.2288,6.2381,6.2288,6.235,49320.7941
2005-10-17 12:15:00,20.2,20.22,20.18,20.19,34691.74503657262,6.235,6.2412,6.2288,6.2319,34691.745
2005-10-17 12:20:00,20.19,20.19,20.17,20.18,35527.69070010449,6.2319,6.2319,6.2257,6.2288,35527.6907
2005-10-17 12:25:00,20.18,20.2,20.18,20.2,24033.437826541274,6.2288,6.235,6.2288,6.235,24033.4378
2005-10-17 12:30:00,20.2,20.21,20.17,20.18,61650.992685475445,6.235,6.2381,6.2257,6.2288,61650.9927
2005-10-17 12:35:00,20.18,20.18,20.17,20.18,62904.91118077325,6.2288,6.2288,6.2257,6.2288,62904.9112
2005-10-17 12:40:00,20.18,20.18,20.12,20.13,106583.07210031348,6.2288,6.2288,6.2103,6.2134,106583.0721
2005-10-17 12:45:00,20.13,20.21,20.13,20.21,47648.90282131661,6.2134,6.2381,6.2134,6.2381,47648.9028
2005-10-17 12:50:00,20.2,20.22,20.2,20.22,57053.29153605016,6.235,6.2412,6.235,6.2412,57053.2915
2005-10-17 12:55:00,20.21,20.21,20.18,20.21,38662.48693834901,6.2381,6.2381,6.2288,6.2381,38662.4869
2005-10-17 13:00:00,20.2,20.2,20.15,20.19,64367.81609195402,6.235,6.235,6.2196,6.2319,64367.8161
2005-10-17 13:05:00,20.19,20.21,20.18,20.21,34482.75862068965,6.2319,6.2381,6.2288,6.2381,34482.7586
2005-10-17 13:10:00,20.2,20.21,20.18,20.21,35318.70428422152,6.235,6.2381,6.2288,6.2381,35318.7043
2005-10-17 13:15:00,20.21,20.21,20.19,20.2,35736.67711598746,6.2381,6.2381,6.2319,6.235,35736.6771
2005-10-17 13:20:00,20.21,20.22,20.2,20.2,30303.0303030303,6.2381,6.2412,6.235,6.235,30303.0303
2005-10-17 13:25:00,20.2,20.24,20.2,20.24,36990.59561128527,6.235,6.2474,6.235,6.2474,36990.5956
2005-10-17 13:30:00,20.24,20.24,20.19,20.19,33855.799373040754,6.2474,6.2474,6.2319,6.2319,33855.7994
2005-10-17 13:35:00,20.19,20.22,20.18,20.19,61233.01985370951,6.2319,6.2412,6.2288,6.2319,61233.0199
2005-10-17 13:40:00,20.2,20.21,20.19,20.2,16509.92685475444,6.235,6.2381,6.2319,6.235,16509.9269
2005-10-17 13:45:00,20.2,20.25,20.2,20.25,65412.74817136886,6.235,6.2504,6.235,6.2504,65412.7482
2005-10-17 13:50:00,20.25,20.25,20.24,20.24,67711.59874608151,6.2504,6.2504,6.2474,6.2474,67711.5987
2005-10-17 13:55:00,20.24,20.26,20.23,20.25,40543.36468129572,6.2474,6.2535,6.2443,6.2504,40543.3647
2005-10-17 14:00:00,20.25,20.28,20.18,20.28,155903.86624869384,6.2504,6.2597,6.2288,6.2597,155903.8662
2005-10-17 14:05:00,20.27,20.28,20.24,20.25,88192.26750261233,6.2566,6.2597,6.2474,6.2504,88192.2675
2005-10-17 14:10:00,20.25,20.29,20.25,20.26,98014.6290491118,6.2504,6.2628,6.2504,6.2535,98014.629
2005-10-17 14:15:00,20.26,20.28,20.25,20.25,76489.02821316614,6.2535,6.2597,6.2504,6.2504,76489.0282
2005-10-17 14:20:00,20.25,20.27,20.24,20.24,47230.92998955068,6.2504,6.2566,6.2474,6.2474,47230.93
2005-10-17 14:25:00,20.24,20.25,20.23,20.24,50992.685475444094,6.2474,6.2504,6.2443,6.2474,50992.6855
2005-10-17 14:30:00,20.24,20.25,20.22,20.23,74190.1776384535,6.2474,6.2504,6.2412,6.2443,74190.1776
2005-10-17 14:35:00,20.23,20.24,20.22,20.23,54336.46812957158,6.2443,6.2474,6.2412,6.2443,54336.4681
2005-10-17 14:40:00,20.23,20.25,20.23,20.23,56008.35945663532,6.2443,6.2504,6.2443,6.2443,56008.3595
2005-10-17 14:45:00,20.23,20.26,20.23,20.23,68756.53082549635,6.2443,6.2535,6.2443,6.2443,68756.5308
2005-10-17 14:50:00,20.23,20.26,20.23,20.24,94252.87356321838,6.2443,6.2535,6.2443,6.2474,94252.8736
2005-10-17 14:55:00,20.24,20.25,20.22,20.24,94879.83281086729,6.2474,6.2504,6.2412,6.2474,94879.8328
2005-10-17 15:00:00,20.24,20.26,20.23,20.23,100104.49320794149,6.2474,6.2535,6.2443,6.2443,100104.4932
2005-10-17 15:05:00,20.23,20.24,20.21,20.23,89028.2131661442,6.2443,6.2474,6.2381,6.2443,89028.2132
2005-10-17 15:10:00,20.23,20.24,20.22,20.23,93416.92789968652,6.2443,6.2474,6.2412,6.2443,93416.9279
2005-10-17 15:15:00,20.24,20.29,20.22,20.22,130407.52351097178,6.2474,6.2628,6.2412,6.2412,130407.5235
2005-10-17 15:20:00,20.22,20.23,20.22,20.22,72936.2591431557,6.2412,6.2443,6.2412,6.2412,72936.2591
2005-10-17 15:25:00,20.22,20.24,20.21,20.23,96342.73772204808,6.2412,6.2474,6.2381,6.2443,96342.7377
2005-10-17 15:30:00,20.24,20.26,20.23,20.24,179519.33124346918,6.2474,6.2535,6.2443,6.2474,179519.3312
2005-10-17 15:35:00,20.24,20.29,20.24,20.29,284430.5120167189,6.2474,6.2628,6.2474,6.2628,284430.512
2005-10-17 15:40:00,20.29,20.34,20.28,20.28,294043.8871473354,6.2628,6.2782,6.2597,6.2597,294043.8871
2005-10-17 15:45:00,20.29,20.32,20.29,20.32,263949.84326018806,6.2628,6.272,6.2628,6.272,263949.8433
2005-10-17 15:50:00,20.32,20.36,20.32,20.35,177638.45350052245,6.272,6.2844,6.272,6.2813,177638.4535
2005-10-17 15:55:00,20.35,20.37,20.34,20.35,379519.3312434692,6.2813,6.2875,6.2782,6.2813,379519.3312
2005-10-18 09:30:00,20.24,20.27,20.23,20.25,218808.77742946707,6.2474,6.2566,6.2443,6.2504,218808.7774
2005-10-18 09:35:00,20.25,20.34,20.25,20.28,57889.23719958203,6.2504,6.2782,6.2504,6.2597,57889.2372
2005-10-18 09:40:00,20.28,20.35,20.26,20.34,147126.4367816092,6.2597,6.2813,6.2535,6.2782,147126.4368
2005-10-18 09:45:00,20.34,20.36,20.32,20.35,119540.22988505747,6.2782,6.2844,6.272,6.2813,119540.2299
2005-10-18 09:50:00,20.34,20.35,20.25,20.25,120167.18913270636,6.2782,6.2813,6.2504,6.2504,120167.1891
2005-10-18 09:55:00,20.24,20.28,20.23,20.24,96133.7513061651,6.2474,6.2597,6.2443,6.2474,96133.7513
2005-10-18 10:00:00,20.24,20.25,20.22,20.24,222988.5057471264,6.2474,6.2504,6.2412,6.2474,222988.5057
2005-10-18 10:05:00,20.23,20.29,20.23,20.27,110971.7868338558,6.2443,6.2628,6.2443,6.2566,110971.7868
2005-10-18 10:10:00,20.27,20.34,20.25,20.25,73145.24555903867,6.2566,6.2782,6.2504,6.2504,73145.2456
2005-10-18 10:15:00,20.25,20.29,20.25,20.29,85475.44409613375,6.2504,6.2628,6.2504,6.2628,85475.4441
2005-10-18 10:20:00,20.29,20.37,20.29,20.33,172831.7659352142,6.2628,6.2875,6.2628,6.2751,172831.7659
2005-10-18 10:25:00,20.33,20.37,20.33,20.33,42006.269592476485,6.2751,6.2875,6.2751,6.2751,42006.2696
2005-10-18 10:30:00,20.31,20.32,20.24,20.27,291745.0365726228,6.269,6.272,6.2474,6.2566,291745.0366
2005-10-18 10:35:00,20.27,20.29,20.22,20.28,49529.780564263325,6.2566,6.2628,6.2412,6.2597,49529.7806
2005-10-18 10:40:00,20.27,20.29,20.26,20.26,56426.33228840125,6.2566,6.2628,6.2535,6.2535,56426.3323
2005-10-18 10:45:00,20.26,20.29,20.25,20.26,63322.88401253918,6.2535,6.2628,6.2504,6.2535,63322.884
2005-10-18 10:50:00,20.27,20.32,20.27,20.31,128317.6593521421,6.2566,6.272,6.2566,6.269,128317.6594
2005-10-18 10:55:00,20.31,20.34,20.27,20.29,74399.16405433646,6.269,6.2782,6.2566,6.2628,74399.1641
2005-10-18 11:00:00,20.29,20.33,20.29,20.31,78578.89237199581,6.2628,6.2751,6.2628,6.269,78578.8924
2005-10-18 11:05:00,20.3,20.35,20.3,20.35,57471.26436781609,6.2659,6.2813,6.2659,6.2813,57471.2644
2005-10-18 11:10:00,20.36,20.4,20.35,20.4,66457.6802507837,6.2844,6.2967,6.2813,6.2967,66457.6803
2005-10-18 11:15:00,20.4,20.46,20.33,20.36,96969.69696969696,6.2967,6.3153,6.2751,6.2844,96969.697
2005-10-18 11:20:00,20.37,20.41,20.36,20.36,27586.206896551725,6.2875,6.2998,6.2844,6.2844,27586.2069
2005-10-18 11:25:00,20.37,20.38,20.33,20.37,88192.26750261233,6.2875,6.2906,6.2751,6.2875,88192.2675
2005-10-18 11:30:00,20.38,20.41,20.36,20.38,49529.780564263325,6.2906,6.2998,6.2844,6.2906,49529.7806
2005-10-18 11:35:00,20.38,20.38,20.34,20.34,76280.04179728318,6.2906,6.2906,6.2782,6.2782,76280.0418
2005-10-18 11:40:00,20.34,20.34,20.31,20.32,44305.12016718913,6.2782,6.2782,6.269,6.272,44305.1202
2005-10-18 11:45:00,20.33,20.35,20.33,20.33,51201.67189132706,6.2751,6.2813,6.2751,6.2751,51201.6719
2005-10-18 11:50:00,20.33,20.35,20.3,20.31,26959.24764890282,6.2751,6.2813,6.2659,6.269,26959.2476
2005-10-18 11:55:00,20.32,20.33,20.29,20.3,20898.64158829676,6.272,6.2751,6.2628,6.2659,20898.6416
2005-10-18 12:00:00,20.3,20.34,20.3,20.32,239080.4597701149,6.2659,6.2782,6.2659,6.272,239080.4598
2005-10-18 12:05:00,20.32,20.33,20.31,20.31,138140.02089864158,6.272,6.2751,6.269,6.269,138140.0209
2005-10-18 12:10:00,20.33,20.38,20.32,20.32,50783.69905956113,6.2751,6.2906,6.272,6.272,50783.6991
2005-10-18 12:15:00,20.32,20.32,20.3,20.3,28213.166144200623,6.272,6.272,6.2659,6.2659,28213.1661
2005-10-18 12:20:00,20.31,20.34,20.31,20.31,43678.16091954023,6.269,6.2782,6.269,6.269,43678.1609
2005-10-18 12:25:00,20.32,20.33,20.29,20.29,168443.0512016719,6.272,6.2751,6.2628,6.2628,168443.0512
2005-10-18 12:30:00,20.3,20.36,20.29,20.34,48693.834900731454,6.2659,6.2844,6.2628,6.2782,48693.8349
2005-10-18 12:35:00,20.34,20.35,20.33,20.33,17763.845350052245,6.2782,6.2813,6.2751,6.2751,17763.8454
2005-10-18 12:40:00,20.33,20.34,20.33,20.33,124973.87669801465,6.2751,6.2782,6.2751,6.2751,124973.8767
2005-10-18 12:45:00,20.34,20.34,20.31,20.31,52246.6039707419,6.2782,6.2782,6.269,6.269,52246.604
2005-10-18 12:50:00,20.31,20.33,20.31,20.33,21316.61442006269,6.269,6.2751,6.269,6.2751,21316.6144
2005-10-18 12:55:00,20.33,20.34,20.32,20.32,19644.72309299896,6.2751,6.2782,6.272,6.272,19644.7231
2005-10-18 13:00:00,20.32,20.34,20.32,20.32,34273.772204806686,6.272,6.2782,6.272,6.272,34273.7722
2005-10-18 13:05:00,20.32,20.35,20.32,20.33,40961.33751306165,6.272,6.2813,6.272,6.2751,40961.3375
2005-10-18 13:10:00,20.34,20.35,20.33,20.35,97596.65621734588,6.2782,6.2813,6.2751,6.2813,97596.6562
2005-10-18 13:15:00,20.35,20.36,20.3,20.31,142319.74921630093,6.2813,6.2844,6.2659,6.269,142319.7492
2005-10-18 13:20:00,20.31,20.33,20.3,20.32,42215.25600835946,6.269,6.2751,6.2659,6.272,42215.256
2005-10-18 13:25:00,20.31,20.33,20.29,20.31,44723.09299895506,6.269,6.2751,6.2628,6.269,44723.093
2005-10-18 13:30:00,20.31,20.33,20.27,20.33,118913.27063740855,6.269,6.2751,6.2566,6.2751,118913.2706
2005-10-18 13:35:00,20.32,20.33,20.29,20.33,49320.79414838035,6.272,6.2751,6.2628,6.2751,49320.7941
2005-10-18 13:40:00,20.33,20.35,20.33,20.34,43887.14733542319,6.2751,6.2813,6.2751,6.2782,43887.1473
2005-10-18 13:45:00,20.34,20.36,20.34,20.36,58725.18286311389,6.2782,6.2844,6.2782,6.2844,58725.1829
2005-10-18 13:50:00,20.36,20.38,20.35,20.38,59561.12852664576,6.2844,6.2906,6.2813,6.2906,59561.1285
2005-10-18 13:55:00,20.38,20.4,20.38,20.4,50992.685475444094,6.2906,6.2967,6.2906,6.2967,50992.6855
2005-10-18 14:00:00,20.39,20.4,20.35,20.35,73772.20480668756,6.2937,6.2967,6.2813,6.2813,73772.2048
2005-10-18 14:05:00,20.35,20.39,20.34,20.39,304075.2351097179,6.2813,6.2937,6.2782,6.2937,304075.2351
2005-10-18 14:10:00,20.39,20.39,20.33,20.33,90282.131661442,6.2937,6.2937,6.2751,6.2751,90282.1317
2005-10-18 14:15:00,20.34,20.34,20.32,20.34,556321.8390804598,6.2782,6.2782,6.272,6.2782,556321.8391
2005-10-18 14:20:00,20.35,20.37,20.34,20.34,34064.78578892372,6.2813,6.2875,6.2782,6.2782,34064.7858
2005-10-18 14:25:00,20.34,20.38,20.34,20.38,94252.87356321838,6.2782,6.2906,6.2782,6.2906,94252.8736
2005-10-18 14:30:00,20.38,20.41,20.36,20.38,28213.166144200623,6.2906,6.2998,6.2844,6.2906,28213.1661
2005-10-18 14:35:00,20.38,20.39,20.37,20.39,29049.111807732497,6.2906,6.2937,6.2875,6.2937,29049.1118
2005-10-18 14:40:00,20.39,20.4,20.36,20.37,209404.3887147336,6.2937,6.2967,6.2844,6.2875,209404.3887
2005-10-18 14:45:00,20.37,20.42,20.37,20.38,235318.70428422152,6.2875,6.3029,6.2875,6.2906,235318.7043
2005-10-18 14:50:00,20.39,20.41,20.38,20.38,53918.49529780564,6.2937,6.2998,6.2906,6.2906,53918.4953
2005-10-18 14:55:00,20.39,20.39,20.34,20.35,110553.81400208986,6.2937,6.2937,6.2782,6.2813,110553.814
2005-10-18 15:00:00,20.35,20.38,20.35,20.37,43469.17450365726,6.2813,6.2906,6.2813,6.2875,43469.1745
2005-10-18 15:05:00,20.37,20.39,20.36,20.37,76071.0553814002,6.2875,6.2937,6.2844,6.2875,76071.0554
2005-10-18 15:10:00,20.37,20.41,20.36,20.4,90700.10449320794,6.2875,6.2998,6.2844,6.2967,90700.1045
2005-10-18 15:15:00,20.39,20.42,20.39,20.41,122466.039707419,6.2937,6.3029,6.2937,6.2998,122466.0397
2005-10-18 15:20:00,20.41,20.42,20.38,20.4,101358.41170323928,6.2998,6.3029,6.2906,6.2967,101358.4117
2005-10-18 15:25:00,20.41,20.45,20.41,20.41,164263.32288401254,6.2998,6.3122,6.2998,6.2998,164263.3229
2005-10-18 15:30:00,20.41,20.44,20.39,20.42,72936.2591431557,6.2998,6.3091,6.2937,6.3029,72936.2591
2005-10-18 15:35:00,20.42,20.44,20.39,20.4,171159.87460815045,6.3029,6.3091,6.2937,6.2967,171159.8746
2005-10-18 15:40:00,20.4,20.4,20.36,20.37,138975.96656217345,6.2967,6.2967,6.2844,6.2875,138975.9666
2005-10-18 15:45:00,20.37,20.41,20.34,20.36,257262.27795193312,6.2875,6.2998,6.2782,6.2844,257262.278
2005-10-18 15:50:00,20.36,20.4,20.35,20.39,248066.87565308253,6.2844,6.2967,6.2813,6.2937,248066.8757
2005-10-18 15:55:00,20.39,20.39,20.3,20.3,290491.11807732494,6.2937,6.2937,6.2659,6.2659,290491.1181
2005-10-19 09:30:00,20.22,20.22,20.12,20.13,315778.474399164,6.2412,6.2412,6.2103,6.2134,315778.4744
2005-10-19 09:35:00,20.14,20.32,20.14,20.31,129780.56426332289,6.2165,6.272,6.2165,6.269,129780.5643
2005-10-19 09:40:00,20.32,20.34,20.28,20.28,253291.53605015672,6.272,6.2782,6.2597,6.2597,253291.5361
2005-10-19 09:45:00,20.27,20.29,20.24,20.27,205642.63322884013,6.2566,6.2628,6.2474,6.2566,205642.6332
2005-10-19 09:50:00,20.26,20.33,20.26,20.29,228004.1797283177,6.2535,6.2751,6.2535,6.2628,228004.1797
2005-10-19 09:55:00,20.29,20.34,20.23,20.25,285893.4169278997,6.2628,6.2782,6.2443,6.2504,285893.4169
2005-10-19 10:00:00,20.27,20.29,20.17,20.23,314106.5830721003,6.2566,6.2628,6.2257,6.2443,314106.5831
2005-10-19 10:05:00,20.22,20.28,20.21,20.28,211076.2800417973,6.2412,6.2597,6.2381,6.2597,211076.28
2005-10-19 10:10:00,20.28,20.31,20.28,20.3,136886.10240334377,6.2597,6.269,6.2597,6.2659,136886.1024
2005-10-19 10:15:00,20.3,20.3,20.23,20.26,189132.70637408568,6.2659,6.2659,6.2443,6.2535,189132.7064
2005-10-19 10:20:00,20.27,20.27,20.19,20.19,184952.9780564264,6.2566,6.2566,6.2319,6.2319,184952.9781
2005-10-19 10:25:00,20.19,20.24,20.19,20.22,264158.82967607107,6.2319,6.2474,6.2319,6.2412,264158.8297
2005-10-19 10:30:00,20.22,20.35,20.22,20.27,298641.5882967607,6.2412,6.2813,6.2412,6.2566,298641.5883
2005-10-19 10:35:00,20.28,20.35,20.28,20.34,264367.816091954,6.2597,6.2813,6.2597,6.2782,264367.8161
2005-10-19 10:40:00,20.34,20.38,20.34,20.36,111180.77324973876,6.2782,6.2906,6.2782,6.2844,111180.7732
2005-10-19 10:45:00,20.36,20.4,20.33,20.4,174294.670846395,6.2844,6.2967,6.2751,6.2967,174294.6708
2005-10-19 10:50:00,20.39,20.42,20.36,20.42,89028.2131661442,6.2937,6.3029,6.2844,6.3029,89028.2132
2005-10-19 10:55:00,20.42,20.42,20.37,20.41,223615.4649947753,6.3029,6.3029,6.2875,6.2998,223615.465
2005-10-19 11:00:00,20.41,20.45,20.34,20.44,176802.50783699058,6.2998,6.3122,6.2782,6.3091,176802.5078
2005-10-19 11:05:00,20.44,20.58,20.44,20.53,366353.1870428422,6.3091,6.3523,6.3091,6.3369,366353.187
2005-10-19 11:10:00,20.54,20.55,20.49,20.49,96551.72413793104,6.34,6.343,6.3245,6.3245,96551.7241
2005-10-19 11:15:00,20.49,20.58,20.47,20.58,281086.7293625914,6.3245,6.3523,6.3183,6.3523,281086.7294
2005-10-19 11:20:00,20.57,20.6,20.54,20.55,284639.49843260186,6.3492,6.3585,6.34,6.343,284639.4984
2005-10-19 11:25:00,20.54,20.59,20.54,20.58,723719.9582027168,6.34,6.3554,6.34,6.3523,723719.9582
2005-10-19 11:30:00,20.58,20.64,20.58,20.6,167398.11912225705,6.3523,6.3708,6.3523,6.3585,167398.1191
2005-10-19 11:35:00,20.6,20.6,20.58,20.6,112016.71891327064,6.3585,6.3585,6.3523,6.3585,112016.7189
2005-10-19 11:40:00,20.61,20.61,20.58,20.59,66039.70741901777,6.3616,6.3616,6.3523,6.3554,66039.7074
2005-10-19 11:45:00,20.59,20.59,20.56,20.56,93834.90073145244,6.3554,6.3554,6.3461,6.3461,93834.9007
2005-10-19 11:50:00,20.57,20.58,20.56,20.58,93207.94148380354,6.3492,6.3523,6.3461,6.3523,93207.9415
2005-10-19 11:55:00,20.58,20.61,20.56,20.58,161546.49947753394,6.3523,6.3616,6.3461,6.3523,161546.4995
2005-10-19 12:00:00,20.59,20.6,20.58,20.6,131034.48275862068,6.3554,6.3585,6.3523,6.3585,131034.4828
2005-10-19 12:05:00,20.6,20.63,20.58,20.6,303866.2486938349,6.3585,6.3677,6.3523,6.3585,303866.2487
2005-10-19 12:10:00,20.59,20.63,20.57,20.59,232810.8672936259,6.3554,6.3677,6.3492,6.3554,232810.8673
2005-10-19 12:15:00,20.59,20.61,20.58,20.59,49529.780564263325,6.3554,6.3616,6.3523,6.3554,49529.7806
2005-10-19 12:20:00,20.59,20.62,20.59,20.62,103239.289446186,6.3554,6.3646,6.3554,6.3646,103239.2894
2005-10-19 12:25:00,20.62,20.66,20.61,20.62,131034.48275862068,6.3646,6.377,6.3616,6.3646,131034.4828
2005-10-19 12:30:00,20.61,20.68,20.61,20.68,192267.5026123302,6.3616,6.3832,6.3616,6.3832,192267.5026
2005-10-19 12:35:00,20.68,20.81,20.68,20.81,326018.80877742945,6.3832,6.4233,6.3832,6.4233,326018.8088
2005-10-19 12:40:00,20.8,20.87,20.8,20.86,277742.94670846395,6.4202,6.4418,6.4202,6.4387,277742.9467
2005-10-19 12:45:00,20.86,20.86,20.77,20.81,205642.63322884013,6.4387,6.4387,6.4109,6.4233,205642.6332
2005-10-19 12:50:00,20.82,20.83,20.75,20.77,108045.97701149424,6.4264,6.4295,6.4048,6.4109,108045.977
2005-10-19 12:55:00,20.77,20.81,20.75,20.78,91954.02298850576,6.4109,6.4233,6.4048,6.414,91954.023
2005-10-19 13:00:00,20.76,20.78,20.71,20.75,133542.3197492163,6.4079,6.414,6.3924,6.4048,133542.3197
2005-10-19 13:05:00,20.74,20.75,20.73,20.75,99477.53396029258,6.4017,6.4048,6.3986,6.4048,99477.534
2005-10-19 13:10:00,20.75,20.79,20.74,20.78,65203.76175548589,6.4048,6.4171,6.4017,6.414,65203.7618
2005-10-19 13:15:00,20.78,20.93,20.77,20.92,175757.57575757577,6.414,6.4603,6.4109,6.4572,175757.5758
2005-10-19 13:20:00,20.93,21.01,20.89,20.92,296969.69696969696,6.4603,6.485,6.448,6.4572,296969.697
2005-10-19 13:25:00,20.92,20.92,20.85,20.87,214629.0491118077,6.4572,6.4572,6.4356,6.4418,214629.0491
2005-10-19 13:30:00,20.86,20.91,20.85,20.87,111807.73249738768,6.4387,6.4542,6.4356,6.4418,111807.7325
2005-10-19 13:35:00,20.86,20.91,20.86,20.91,121839.0804597701,6.4387,6.4542,6.4387,6.4542,121839.0805
2005-10-19 13:40:00,20.91,20.91,20.85,20.85,333751.30616509926,6.4542,6.4542,6.4356,6.4356,333751.3062
2005-10-19 13:45:00,20.86,20.91,20.84,20.87,163427.37722048067,6.4387,6.4542,6.4326,6.4418,163427.3772
2005-10-19 13:50:00,20.87,20.88,20.83,20.88,53918.49529780564,6.4418,6.4449,6.4295,6.4449,53918.4953
2005-10-19 13:55:00,20.89,20.91,20.87,20.89,53082.54963427377,6.448,6.4542,6.4418,6.448,53082.5496
2005-10-19 14:00:00,20.89,20.98,20.86,20.98,160083.5945663532,6.448,6.4758,6.4387,6.4758,160083.5946
2005-10-19 14:05:00,20.98,21.0,20.92,20.92,166771.15987460816,6.4758,6.4819,6.4572,6.4572,166771.1599
2005-10-19 14:10:00,20.93,20.97,20.91,20.94,66666.66666666667,6.4603,6.4727,6.4542,6.4634,66666.6667
2005-10-19 14:15:00,20.94,20.94,20.9,20.92,185788.9237199582,6.4634,6.4634,6.4511,6.4572,185788.9237
2005-10-19 14:20:00,20.93,20.96,20.91,20.93,147544.40961337512,6.4603,6.4696,6.4542,6.4603,147544.4096
2005-10-19 14:25:00,20.94,21.01,20.93,21.0,91327.06374085684,6.4634,6.485,6.4603,6.4819,91327.0637
2005-10-19 14:30:00,20.99,21.04,20.96,20.98,151515.15151515152,6.4789,6.4943,6.4696,6.4758,151515.1515
2005-10-19 14:35:00,20.98,21.01,20.94,20.97,122466.039707419,6.4758,6.485,6.4634,6.4727,122466.0397
2005-10-19 14:40:00,20.96,20.99,20.93,20.95,203134.7962382445,6.4696,6.4789,6.4603,6.4665,203134.7962
2005-10-19 14:45:00,20.95,20.97,20.95,20.95,101776.3845350052,6.4665,6.4727,6.4665,6.4665,101776.3845
2005-10-19 14:50:00,20.97,20.98,20.95,20.96,243260.1880877743,6.4727,6.4758,6.4665,6.4696,243260.1881
2005-10-19 14:55:00,20.96,20.97,20.92,20.94,378265.41274817137,6.4696,6.4727,6.4572,6.4634,378265.4127
2005-10-19 15:00:00,20.93,20.98,20.93,20.97,272100.3134796238,6.4603,6.4758,6.4603,6.4727,272100.3135
2005-10-19 15:05:00,20.98,20.98,20.91,20.93,334378.2654127481,6.4758,6.4758,6.4542,6.4603,334378.2654
2005-10-19 15:10:00,20.93,20.93,20.9,20.92,152142.1107628004,6.4603,6.4603,6.4511,6.4572,152142.1108
2005-10-19 15:15:00,20.92,20.94,20.9,20.92,536468.1295715779,6.4572,6.4634,6.4511,6.4572,536468.1296
2005-10-19 15:20:00,20.92,20.99,20.89,20.98,470010.4493207941,6.4572,6.4789,6.448,6.4758,470010.4493
2005-10-19 15:25:00,20.96,21.0,20.94,20.96,110971.7868338558,6.4696,6.4819,6.4634,6.4696,110971.7868
2005-10-19 15:30:00,20.98,20.99,20.96,20.96,279623.8244514107,6.4758,6.4789,6.4696,6.4696,279623.8245
2005-10-19 15:35:00,20.96,20.99,20.95,20.98,210240.3343782654,6.4696,6.4789,6.4665,6.4758,210240.3344
2005-10-19 15:40:00,20.98,21.03,20.98,21.03,261650.99268547544,6.4758,6.4912,6.4758,6.4912,261650.9927
2005-10-19 15:45:00,21.03,21.1,21.02,21.09,406478.578892372,6.4912,6.5128,6.4881,6.5097,406478.5789
2005-10-19 15:50:00,21.09,21.1,21.03,21.04,354022.9885057471,6.5097,6.5128,6.4912,6.4943,354022.9885
2005-10-19 15:55:00,21.04,21.08,21.04,21.05,328526.6457680251,6.4943,6.5066,6.4943,6.4974,328526.6458
2005-10-20 09:30:00,20.93,21.01,20.91,21.0,395193.3124346917,6.4603,6.485,6.4542,6.4819,395193.3124
2005-10-20 09:35:00,21.0,21.0,20.84,20.84,178056.4263322884,6.4819,6.4819,6.4326,6.4326,178056.4263
2005-10-20 09:40:00,20.83,20.83,20.7,20.72,303239.289446186,6.4295,6.4295,6.3893,6.3955,303239.2894
2005-10-20 09:45:00,20.72,20.89,20.72,20.81,182863.11389759663,6.3955,6.448,6.3955,6.4233,182863.1139
2005-10-20 09:50:00,20.81,20.88,20.81,20.88,523092.9989550679,6.4233,6.4449,6.4233,6.4449,523092.999
2005-10-20 09:55:00,20.89,20.98,20.89,20.89,278160.9195402299,6.448,6.4758,6.448,6.448,278160.9195
2005-10-20 10:00:00,20.89,20.92,20.86,20.91,132079.41483803553,6.448,6.4572,6.4387,6.4542,132079.4148
2005-10-20 10:05:00,20.91,20.91,20.86,20.87,135214.21107628004,6.4542,6.4542,6.4387,6.4418,135214.2111
2005-10-20 10:10:00,20.88,20.9,20.88,20.89,85266.45768025078,6.4449,6.4511,6.4449,6.448,85266.4577
2005-10-20 10:15:00,20.89,20.9,20.86,20.88,57262.27795193312,6.448,6.4511,6.4387,6.4449,57262.278
2005-10-20 10:20:00,20.87,20.89,20.85,20.86,100522.46603970742,6.4418,6.448,6.4356,6.4387,100522.466
2005-10-20 10:25:00,20.86,20.9,20.86,20.87,181191.2225705329,6.4387,6.4511,6.4387,6.4418,181191.2226
2005-10-20 10:30:00,20.87,20.98,20.87,20.92,80877.74294670846,6.4418,6.4758,6.4418,6.4572,80877.7429
2005-10-20 10:35:00,20.92,20.92,20.9,20.91,72309.29989550679,6.4572,6.4572,6.4511,6.4542,72309.2999
2005-10-20 10:40:00,20.91,20.92,20.89,20.89,70219.43573667711,6.4542,6.4572,6.448,6.448,70219.4357
2005-10-20 10:45:00,20.9,20.94,20.89,20.9,121839.0804597701,6.4511,6.4634,6.448,6.4511,121839.0805
2005-10-20 10:50:00,20.91,20.94,20.89,20.89,110553.81400208986,6.4542,6.4634,6.448,6.448,110553.814
2005-10-20 10:55:00,20.89,20.9,20.86,20.9,139184.95297805642,6.448,6.4511,6.4387,6.4511,139184.953
2005-10-20 11:00:00,20.89,20.89,20.86,20.87,72518.28631138976,6.448,6.448,6.4387,6.4418,72518.2863
2005-10-20 11:05:00,20.87,20.88,20.86,20.87,657471.264367816,6.4418,6.4449,6.4387,6.4418,657471.2644
2005-10-20 11:10:00,20.87,20.87,20.84,20.85,99059.56112852664,6.4418,6.4418,6.4326,6.4356,99059.5611
2005-10-20 11:15:00,20.84,20.86,20.84,20.84,152978.05642633227,6.4326,6.4387,6.4326,6.4326,152978.0564
2005-10-20 11:20:00,20.84,20.89,20.82,20.82,114315.56948798327,6.4326,6.448,6.4264,6.4264,114315.5695
2005-10-20 11:25:00,20.83,20.87,20.81,20.84,106583.07210031348,6.4295,6.4418,6.4233,6.4326,106583.0721
2005-10-20 11:30:00,20.84,20.89,20.84,20.87,87147.3354231975,6.4326,6.448,6.4326,6.4418,87147.3354
2005-10-20 11:35:00,20.87,20.95,20.87,20.91,117450.36572622778,6.4418,6.4665,6.4418,6.4542,117450.3657
2005-10-20 11:40:00,20.9,20.9,20.87,20.87,50156.73981191222,6.4511,6.4511,6.4418,6.4418,50156.7398
2005-10-20 11:45:00,20.86,20.86,20.81,20.83,99895.50679205851,6.4387,6.4387,6.4233,6.4295,99895.5068
2005-10-20 11:50:00,20.84,20.88,20.83,20.88,167398.11912225705,6.4326,6.4449,6.4295,6.4449,167398.1191
2005-10-20 11:55:00,20.88,20.9,20.88,20.89,44096.133751306166,6.4449,6.4511,6.4449,6.448,44096.1338
2005-10-20 12:00:00,20.89,20.89,20.86,20.87,145245.55903866247,6.448,6.448,6.4387,6.4418,145245.559
2005-10-20 12:05:00,20.87,20.87,20.84,20.84,44932.07941483804,6.4418,6.4418,6.4326,6.4326,44932.0794
2005-10-20 12:10:00,20.86,20.87,20.77,20.77,414838.03552769066,6.4387,6.4418,6.4109,6.4109,414838.0355
2005-10-20 12:15:00,20.78,20.81,20.76,20.81,231138.97596656217,6.414,6.4233,6.4079,6.4233,231138.976
2005-10-20 12:20:00,20.81,20.84,20.78,20.84,161964.4723092999,6.4233,6.4326,6.414,6.4326,161964.4723
2005-10-20 12:25:00,20.84,20.87,20.82,20.86,230721.00313479625,6.4326,6.4418,6.4264,6.4387,230721.0031
2005-10-20 12:30:00,20.86,20.86,20.84,20.86,81295.71577847439,6.4387,6.4387,6.4326,6.4387,81295.7158
2005-10-20 12:35:00,20.86,20.87,20.83,20.84,77533.96029258097,6.4387,6.4418,6.4295,6.4326,77533.9603
2005-10-20 12:40:00,20.83,20.87,20.83,20.87,78369.90595611285,6.4295,6.4418,6.4295,6.4418,78369.906
2005-10-20 12:45:00,20.86,20.88,20.86,20.87,43887.14733542319,6.4387,6.4449,6.4387,6.4418,43887.1473
2005-10-20 12:50:00,20.87,20.87,20.82,20.82,71891.32706374086,6.4418,6.4418,6.4264,6.4264,71891.3271
2005-10-20 12:55:00,20.82,20.87,20.82,20.86,53082.54963427377,6.4264,6.4418,6.4264,6.4387,53082.5496
2005-10-20 13:00:00,20.86,20.87,20.85,20.86,242424.2424242424,6.4387,6.4418,6.4356,6.4387,242424.2424
2005-10-20 13:05:00,20.86,20.88,20.81,20.81,178474.39916405434,6.4387,6.4449,6.4233,6.4233,178474.3992
2005-10-20 13:10:00,20.81,20.86,20.81,20.84,188505.7471264368,6.4233,6.4387,6.4233,6.4326,188505.7471
2005-10-20 13:15:00,20.85,20.86,20.81,20.85,83176.5935214211,6.4356,6.4387,6.4233,6.4356,83176.5935
2005-10-20 13:20:00,20.85,20.87,20.85,20.86,44932.07941483804,6.4356,6.4418,6.4356,6.4387,44932.0794
2005-10-20 13:25:00,20.86,20.87,20.84,20.85,204597.7011494253,6.4387,6.4418,6.4326,6.4356,204597.7011
2005-10-20 13:30:00,20.85,20.85,20.81,20.83,190804.5977011494,6.4356,6.4356,6.4233,6.4295,190804.5977
2005-10-20 13:35:00,20.83,20.84,20.78,20.78,113688.61024033435,6.4295,6.4326,6.414,6.414,113688.6102
2005-10-20 13:40:00,20.78,20.84,20.78,20.84,48484.84848484848,6.414,6.4326,6.414,6.4326,48484.8485
2005-10-20 13:45:00,20.84,20.84,20.78,20.82,242006.26959247648,6.4326,6.4326,6.414,6.4264,242006.2696
2005-10-20 13:50:00,20.82,20.84,20.78,20.8,136886.10240334377,6.4264,6.4326,6.414,6.4202,136886.1024
2005-10-20 13:55:00,20.8,20.82,20.79,20.82,103866.2486938349,6.4202,6.4264,6.4171,6.4264,103866.2487
2005-10-20 14:00:00,20.82,20.84,20.81,20.84,89237.19958202717,6.4264,6.4326,6.4233,6.4326,89237.1996
2005-10-20 14:05:00,20.84,20.86,20.83,20.84,61859.97910135841,6.4326,6.4387,6.4295,6.4326,61859.9791
2005-10-20 14:10:00,20.83,20.83,20.8,20.8,73145.24555903867,6.4295,6.4295,6.4202,6.4202,73145.2456
2005-10-20 14:15:00,20.8,20.8,20.78,20.79,234691.74503657265,6.4202,6.4202,6.414,6.4171,234691.745
2005-10-20 14:20:00,20.79,20.79,20.72,20.76,211285.26645768023,6.4171,6.4171,6.3955,6.4079,211285.2665
2005-10-20 14:25:00,20.76,20.79,20.7,20.73,367607.10553814,6.4079,6.4171,6.3893,6.3986,367607.1055
2005-10-20 14:30:00,20.72,20.75,20.72,20.74,112852.6645768025,6.3955,6.4048,6.3955,6.4017,112852.6646
2005-10-20 14:35:00,20.74,20.75,20.72,20.73,723301.9853709509,6.4017,6.4048,6.3955,6.3986,723301.9854
2005-10-20 14:40:00,20.73,20.78,20.72,20.77,95088.81922675026,6.3986,6.414,6.3955,6.4109,95088.8192
2005-10-20 14:45:00,20.78,20.78,20.77,20.78,74817.1368861024,6.414,6.414,6.4109,6.414,74817.1369
2005-10-20 14:50:00,20.78,20.8,20.77,20.79,57680.250783699055,6.414,6.4202,6.4109,6.4171,57680.2508
2005-10-20 14:55:00,20.79,20.81,20.78,20.78,197701.1494252873,6.4171,6.4233,6.414,6.414,197701.1494
2005-10-20 15:00:00,20.78,20.83,20.78,20.82,70846.39498432602,6.414,6.4295,6.414,6.4264,70846.395
2005-10-20 15:05:00,20.81,20.82,20.81,20.81,248484.84848484848,6.4233,6.4264,6.4233,6.4233,248484.8485
2005-10-20 15:10:00,20.81,20.82,20.73,20.74,142946.70846394985,6.4233,6.4264,6.3986,6.4017,142946.7085
2005-10-20 15:15:00,20.74,20.78,20.71,20.72,96760.710553814,6.4017,6.414,6.3924,6.3955,96760.7106
2005-10-20 15:20:00,20.72,20.74,20.67,20.72,230929.9895506792,6.3955,6.4017,6.3801,6.3955,230929.9896
2005-10-20 15:25:00,20.72,20.73,20.63,20.67,231138.97596656217,6.3955,6.3986,6.3677,6.3801,231138.976
2005-10-20 15:30:00,20.67,20.75,20.67,20.72,193312.43469174503,6.3801,6.4048,6.3801,6.3955,193312.4347
2005-10-20 15:35:00,20.72,20.78,20.7,20.73,272936.2591431557,6.3955,6.414,6.3893,6.3986,272936.2591
2005-10-20 15:40:00,20.73,20.73,20.7,20.72,338349.00731452456,6.3986,6.3986,6.3893,6.3955,338349.0073
2005-10-20 15:45:00,20.74,20.8,20.7,20.74,334587.25182863115,6.4017,6.4202,6.3893,6.4017,334587.2518
2005-10-20 15:50:00,20.74,20.76,20.73,20.75,282340.64785788924,6.4017,6.4079,6.3986,6.4048,282340.6479
2005-10-20 15:55:00,20.75,20.76,20.71,20.71,369070.0104493208,6.4048,6.4079,6.3924,6.3924,369070.0104
2005-10-21 09:30:00,20.8,20.8,20.75,20.75,1369696.9696969695,6.4202,6.4202,6.4048,6.4048,1369696.9697
2005-10-21 09:35:00,20.76,20.8,20.71,20.72,197701.1494252873,6.4079,6.4202,6.3924,6.3955,197701.1494
2005-10-21 09:40:00,20.72,20.78,20.7,20.7,164472.3092998955,6.3955,6.414,6.3893,6.3893,164472.3093
2005-10-21 09:45:00,20.7,20.8,20.7,20.79,175966.56217345872,6.3893,6.4202,6.3893,6.4171,175966.5622
2005-10-21 09:50:00,20.79,20.8,20.72,20.77,124764.89028213166,6.4171,6.4202,6.3955,6.4109,124764.8903
2005-10-21 09:55:00,20.78,20.8,20.74,20.78,149425.28735632185,6.414,6.4202,6.4017,6.414,149425.2874
2005-10-21 10:00:00,20.78,20.79,20.73,20.74,133542.3197492163,6.414,6.4171,6.3986,6.4017,133542.3197
2005-10-21 10:05:00,20.73,20.76,20.7,20.7,89864.15882967607,6.3986,6.4079,6.3893,6.3893,89864.1588
2005-10-21 10:10:00,20.7,20.73,20.67,20.7,141065.83072100312,6.3893,6.3986,6.3801,6.3893,141065.8307
2005-10-21 10:15:00,20.7,20.7,20.64,20.66,69174.50365726228,6.3893,6.3893,6.3708,6.377,69174.5037
2005-10-21 10:20:00,20.66,20.68,20.62,20.63,167398.11912225705,6.377,6.3832,6.3646,6.3677,167398.1191
2005-10-21 10:25:00,20.64,20.64,20.58,20.59,168025.07836990594,6.3708,6.3708,6.3523,6.3554,168025.0784
2005-10-21 10:30:00,20.59,20.6,20.53,20.55,229049.1118077325,6.3554,6.3585,6.3369,6.343,229049.1118
2005-10-21 10:35:00,20.55,20.58,20.54,20.55,83385.57993730408,6.343,6.3523,6.34,6.343,83385.5799
2005-10-21 10:40:00,20.55,20.56,20.51,20.51,91327.06374085684,6.343,6.3461,6.3307,6.3307,91327.0637
2005-10-21 10:45:00,20.53,20.53,20.47,20.47,157575.75757575757,6.3369,6.3369,6.3183,6.3183,157575.7576
2005-10-21 10:50:00,20.47,20.54,20.46,20.53,171577.8474399164,6.3183,6.34,6.3153,6.3369,171577.8474
2005-10-21 10:55:00,20.53,20.54,20.46,20.5,150261.2330198537,6.3369,6.34,6.3153,6.3276,150261.233
2005-10-21 11:00:00,20.5,20.51,20.48,20.48,86102.40334378266,6.3276,6.3307,6.3214,6.3214,86102.4033
2005-10-21 11:05:00,20.48,20.53,20.47,20.53,127063.7408568443,6.3214,6.3369,6.3183,6.3369,127063.7409
2005-10-21 11:10:00,20.52,20.53,20.5,20.51,100731.45245559038,6.3338,6.3369,6.3276,6.3307,100731.4525
2005-10-21 11:15:00,20.52,20.53,20.48,20.5,57471.26436781609,6.3338,6.3369,6.3214,6.3276,57471.2644
2005-10-21 11:20:00,20.5,20.52,20.49,20.5,37408.5684430512,6.3276,6.3338,6.3245,6.3276,37408.5684
2005-10-21 11:25:00,20.5,20.5,20.5,20.5,99477.53396029258,6.3276,6.3276,6.3276,6.3276,99477.534
2005-10-21 11:30:00,20.5,20.51,20.49,20.49,80250.78369905955,6.3276,6.3307,6.3245,6.3245,80250.7837
2005-10-21 11:35:00,20.49,20.5,20.48,20.48,51619.644723093,6.3245,6.3276,6.3214,6.3214,51619.6447
2005-10-21 11:40:00,20.47,20.48,20.45,20.46,127690.7001044932,6.3183,6.3214,6.3122,6.3153,127690.7001
2005-10-21 11:45:00,20.46,20.48,20.41,20.43,275444.09613375127,6.3153,6.3214,6.2998,6.306,275444.0961
2005-10-21 11:50:00,20.42,20.43,20.39,20.41,97387.66980146292,6.3029,6.306,6.2937,6.2998,97387.6698
2005-10-21 11:55:00,20.4,20.41,20.38,20.41,241170.32392894465,6.2967,6.2998,6.2906,6.2998,241170.3239
2005-10-21 12:00:00,20.4,20.43,20.37,20.37,167607.10553814002,6.2967,6.306,6.2875,6.2875,167607.1055
2005-10-21 12:05:00,20.37,20.42,20.35,20.4,71264.36781609195,6.2875,6.3029,6.2813,6.2967,71264.3678
2005-10-21 12:10:00,20.39,20.46,20.39,20.44,53500.52246603971,6.2937,6.3153,6.2937,6.3091,53500.5225
2005-10-21 12:15:00,20.44,20.44,20.41,20.41,131661.4420062696,6.3091,6.3091,6.2998,6.2998,131661.442
2005-10-21 12:20:00,20.41,20.43,20.41,20.43,105956.11285266458,6.2998,6.306,6.2998,6.306,105956.1129
2005-10-21 12:25:00,20.43,20.5,20.41,20.47,99686.52037617554,6.306,6.3276,6.2998,6.3183,99686.5204
2005-10-21 12:30:00,20.48,20.48,20.44,20.45,57680.250783699055,6.3214,6.3214,6.3091,6.3122,57680.2508
2005-10-21 12:35:00,20.46,20.47,20.44,20.47,64158.82967607105,6.3153,6.3183,6.3091,6.3183,64158.8297
2005-10-21 12:40:00,20.48,20.48,20.45,20.48,103866.2486938349,6.3214,6.3214,6.3122,6.3214,103866.2487
2005-10-21 12:45:00,20.48,20.49,20.45,20.47,97596.65621734588,6.3214,6.3245,6.3122,6.3183,97596.6562
2005-10-21 12:50:00,20.48,20.52,20.47,20.5,135423.19749216302,6.3214,6.3338,6.3183,6.3276,135423.1975
2005-10-21 12:55:00,20.5,20.54,20.5,20.53,122257.05329153604,6.3276,6.34,6.3276,6.3369,122257.0533
2005-10-21 13:00:00,20.53,20.56,20.48,20.5,75026.12330198537,6.3369,6.3461,6.3214,6.3276,75026.1233
2005-10-21 13:05:00,20.5,20.53,20.48,20.49,49320.79414838035,6.3276,6.3369,6.3214,6.3245,49320.7941
2005-10-21 13:10:00,20.49,20.52,20.48,20.49,46185.99791013584,6.3245,6.3338,6.3214,6.3245,46185.9979
2005-10-21 13:15:00,20.49,20.51,20.47,20.47,43051.20167189133,6.3245,6.3307,6.3183,6.3183,43051.2017
2005-10-21 13:20:00,20.47,20.5,20.47,20.49,55799.37304075235,6.3183,6.3276,6.3183,6.3245,55799.373
2005-10-21 13:25:00,20.49,20.5,20.49,20.5,42424.24242424242,6.3245,6.3276,6.3245,6.3276,42424.2424
2005-10-21 13:30:00,20.5,20.57,20.5,20.53,186206.8965517241,6.3276,6.3492,6.3276,6.3369,186206.8966
2005-10-21 13:35:00,20.52,20.53,20.51,20.53,80250.78369905955,6.3338,6.3369,6.3307,6.3369,80250.7837
2005-10-21 13:40:00,20.54,20.56,20.53,20.54,134587.25182863112,6.34,6.3461,6.3369,6.34,134587.2518
2005-10-21 13:45:00,20.55,20.61,20.54,20.59,347126.4367816092,6.343,6.3616,6.34,6.3554,347126.4368
2005-10-21 13:50:00,20.59,20.59,20.57,20.59,77742.94670846395,6.3554,6.3554,6.3492,6.3554,77742.9467
2005-10-21 13:55:00,20.59,20.61,20.57,20.6,69801.46290491118,6.3554,6.3616,6.3492,6.3585,69801.4629
2005-10-21 14:00:00,20.6,20.6,20.55,20.57,155903.86624869384,6.3585,6.3585,6.343,6.3492,155903.8662
2005-10-21 14:05:00,20.57,20.58,20.53,20.53,98432.60188087774,6.3492,6.3523,6.3369,6.3369,98432.6019
2005-10-21 14:10:00,20.53,20.57,20.52,20.56,53709.50888192267,6.3369,6.3492,6.3338,6.3461,53709.5089
2005-10-21 14:15:00,20.54,20.55,20.52,20.52,119122.25705329153,6.34,6.343,6.3338,6.3338,119122.2571
2005-10-21 14:20:00,20.52,20.55,20.52,20.54,88610.24033437826,6.3338,6.343,6.3338,6.34,88610.2403
2005-10-21 14:25:00,20.54,20.54,20.5,20.52,100731.45245559038,6.34,6.34,6.3276,6.3338,100731.4525
2005-10-21 14:30:00,20.52,20.53,20.47,20.48,115987.46081504702,6.3338,6.3369,6.3183,6.3214,115987.4608
2005-10-21 14:35:00,20.48,20.5,20.44,20.44,55799.37304075235,6.3214,6.3276,6.3091,6.3091,55799.373
2005-10-21 14:40:00,20.45,20.48,20.45,20.47,107210.03134796236,6.3122,6.3214,6.3122,6.3183,107210.0313
2005-10-21 14:45:00,20.48,20.48,20.44,20.46,77115.98746081504,6.3214,6.3214,6.3091,6.3153,77115.9875
2005-10-21 14:50:00,20.46,20.51,20.46,20.51,47230.92998955068,6.3153,6.3307,6.3153,6.3307,47230.93
2005-10-21 14:55:00,20.52,20.53,20.47,20.48,94879.83281086729,6.3338,6.3369,6.3183,6.3214,94879.8328
2005-10-21 15:00:00,20.49,20.51,20.48,20.49,85893.41692789969,6.3245,6.3307,6.3214,6.3245,85893.4169
2005-10-21 15:05:00,20.49,20.5,20.46,20.48,86938.34900731452,6.3245,6.3276,6.3153,6.3214,86938.349
2005-10-21 15:10:00,20.48,20.51,20.47,20.48,82967.60710553813,6.3214,6.3307,6.3183,6.3214,82967.6071
2005-10-21 15:15:00,20.48,20.49,20.47,20.47,50574.71264367816,6.3214,6.3245,6.3183,6.3183,50574.7126
2005-10-21 15:20:00,20.48,20.49,20.45,20.48,68965.5172413793,6.3214,6.3245,6.3122,6.3214,68965.5172
2005-10-21 15:25:00,20.48,20.54,20.48,20.51,243887.1473354232,6.3214,6.34,6.3214,6.3307,243887.1473
2005-10-21 15:30:00,20.51,20.54,20.49,20.54,97805.64263322884,6.3307,6.34,6.3245,6.34,97805.6426
2005-10-21 15:35:00,20.54,20.54,20.48,20.49,119540.22988505747,6.34,6.34,6.3214,6.3245,119540.2299
2005-10-21 15:40:00,20.49,20.49,20.47,20.48,143155.6948798328,6.3245,6.3245,6.3183,6.3214,143155.6949
2005-10-21 15:45:00,20.48,20.5,20.42,20.48,599373.040752351,6.3214,6.3276,6.3029,6.3214,599373.0408
2005-10-21 15:50:00,20.47,20.48,20.46,20.46,230094.04388714733,6.3183,6.3214,6.3153,6.3153,230094.0439
2005-10-21 15:55:00,20.46,20.47,20.45,20.47,510553.8140020898,6.3153,6.3183,6.3122,6.3183,510553.814
2005-10-24 09:30:00,20.59,20.62,20.48,20.6,259143.15569487985,6.3554,6.3646,6.3214,6.3585,259143.1557
2005-10-24 09:35:00,20.59,20.61,20.54,20.58,112852.6645768025,6.3554,6.3616,6.34,6.3523,112852.6646
2005-10-24 09:40:00,20.59,20.65,20.59,20.61,136259.14315569488,6.3554,6.3739,6.3554,6.3616,136259.1432
2005-10-24 09:45:00,20.6,20.65,20.55,20.61,250365.7262277952,6.3585,6.3739,6.343,6.3616,250365.7262
2005-10-24 09:50:00,20.61,20.62,20.52,20.53,210658.3072100313,6.3616,6.3646,6.3338,6.3369,210658.3072
2005-10-24 09:55:00,20.56,20.59,20.52,20.52,155903.86624869384,6.3461,6.3554,6.3338,6.3338,155903.8662
2005-10-24 10:00:00,20.52,20.53,20.49,20.51,215464.9947753396,6.3338,6.3369,6.3245,6.3307,215464.9948
2005-10-24 10:05:00,20.51,20.52,20.47,20.52,142946.70846394985,6.3307,6.3338,6.3183,6.3338,142946.7085
2005-10-24 10:10:00,20.52,20.53,20.48,20.49,129362.59143155694,6.3338,6.3369,6.3214,6.3245,129362.5914
2005-10-24 10:15:00,20.48,20.55,20.48,20.55,137931.0344827586,6.3214,6.343,6.3214,6.343,137931.0345
2005-10-24 10:20:00,20.55,20.62,20.55,20.61,108045.97701149424,6.343,6.3646,6.343,6.3616,108045.977
2005-10-24 10:25:00,20.61,20.62,20.59,20.59,57053.29153605016,6.3616,6.3646,6.3554,6.3554,57053.2915
2005-10-24 10:30:00,20.59,20.62,20.59,20.61,109299.89550679206,6.3554,6.3646,6.3554,6.3616,109299.8955
2005-10-24 10:35:00,20.61,20.61,20.55,20.56,75444.0961337513,6.3616,6.3616,6.343,6.3461,75444.0961
2005-10-24 10:40:00,20.55,20.59,20.55,20.56,129571.57784743993,6.343,6.3554,6.343,6.3461,129571.5778
2005-10-24 10:45:00,20.57,20.57,20.52,20.52,138557.99373040753,6.3492,6.3492,6.3338,6.3338,138557.9937
2005-10-24 10:50:00,20.53,20.57,20.48,20.57,156112.8526645768,6.3369,6.3492,6.3214,6.3492,156112.8527
2005-10-24 10:55:00,20.57,20.57,20.55,20.56,48275.86206896552,6.3492,6.3492,6.343,6.3461,48275.8621
2005-10-24 11:00:00,20.57,20.62,20.56,20.6,205224.66039707416,6.3492,6.3646,6.3461,6.3585,205224.6604
2005-10-24 11:05:00,20.59,20.6,20.56,20.59,61859.97910135841,6.3554,6.3585,6.3461,6.3554,61859.9791
2005-10-24 11:10:00,20.58,20.58,20.55,20.56,55381.400208986415,6.3523,6.3523,6.343,6.3461,55381.4002
2005-10-24 11:15:00,20.56,20.58,20.55,20.58,87565.30825496343,6.3461,6.3523,6.343,6.3523,87565.3083
2005-10-24 11:20:00,20.57,20.58,20.56,20.57,120167.18913270636,6.3492,6.3523,6.3461,6.3492,120167.1891
2005-10-24 11:25:00,20.57,20.59,20.57,20.59,167607.10553814002,6.3492,6.3554,6.3492,6.3554,167607.1055
2005-10-24 11:30:00,20.59,20.63,20.59,20.59,217136.8861024033,6.3554,6.3677,6.3554,6.3554,217136.8861
2005-10-24 11:35:00,20.58,20.59,20.48,20.58,238244.51410658305,6.3523,6.3554,6.3214,6.3523,238244.5141
2005-10-24 11:40:00,20.58,20.59,20.53,20.58,201880.8777429467,6.3523,6.3554,6.3369,6.3523,201880.8777
2005-10-24 11:45:00,20.57,20.58,20.55,20.57,62695.92476489028,6.3492,6.3523,6.343,6.3492,62695.9248
2005-10-24 11:50:00,20.58,20.58,20.53,20.54,129362.59143155694,6.3523,6.3523,6.3369,6.34,129362.5914
2005-10-24 11:55:00,20.54,20.55,20.53,20.55,43887.14733542319,6.34,6.343,6.3369,6.343,43887.1473
2005-10-24 12:00:00,20.55,20.55,20.51,20.53,58725.18286311389,6.343,6.343,6.3307,6.3369,58725.1829
2005-10-24 12:05:00,20.53,20.58,20.53,20.57,121839.0804597701,6.3369,6.3523,6.3369,6.3492,121839.0805
2005-10-24 12:10:00,20.56,20.59,20.56,20.59,90491.11807732497,6.3461,6.3554,6.3461,6.3554,90491.1181
2005-10-24 12:15:00,20.59,20.6,20.59,20.59,49111.807732497386,6.3554,6.3585,6.3554,6.3554,49111.8077
2005-10-24 12:20:00,20.59,20.62,20.59,20.61,67502.61233019854,6.3554,6.3646,6.3554,6.3616,67502.6123
2005-10-24 12:25:00,20.61,20.64,20.6,20.63,87565.30825496343,6.3616,6.3708,6.3585,6.3677,87565.3083
2005-10-24 12:30:00,20.63,20.63,20.61,20.63,72727.27272727272,6.3677,6.3677,6.3616,6.3677,72727.2727
2005-10-24 12:35:00,20.63,20.63,20.61,20.62,35109.71786833856,6.3677,6.3677,6.3616,6.3646,35109.7179
2005-10-24 12:40:00,20.62,20.63,20.62,20.63,27377.220480668755,6.3646,6.3677,6.3646,6.3677,27377.2205
2005-10-24 12:45:00,20.63,20.64,20.62,20.63,44096.133751306166,6.3677,6.3708,6.3646,6.3677,44096.1338
2005-10-24 12:50:00,20.63,20.67,20.63,20.66,90491.11807732497,6.3677,6.3801,6.3677,6.377,90491.1181
2005-10-24 12:55:00,20.66,20.67,20.65,20.66,67920.58516196447,6.377,6.3801,6.3739,6.377,67920.5852
2005-10-24 13:00:00,20.66,20.66,20.63,20.63,42215.25600835946,6.377,6.377,6.3677,6.3677,42215.256
2005-10-24 13:05:00,20.63,20.67,20.6,20.66,70219.43573667711,6.3677,6.3801,6.3585,6.377,70219.4357
2005-10-24 13:10:00,20.66,20.68,20.65,20.65,54963.42737722048,6.377,6.3832,6.3739,6.3739,54963.4274
2005-10-24 13:15:00,20.66,20.67,20.62,20.62,45141.065830721,6.377,6.3801,6.3646,6.3646,45141.0658
2005-10-24 13:20:00,20.62,20.63,20.6,20.61,39080.45977011494,6.3646,6.3677,6.3585,6.3616,39080.4598
2005-10-24 13:25:00,20.61,20.61,20.58,20.58,30512.01671891327,6.3616,6.3616,6.3523,6.3523,30512.0167
2005-10-24 13:30:00,20.58,20.62,20.58,20.62,110553.81400208986,6.3523,6.3646,6.3523,6.3646,110553.814
2005-10-24 13:35:00,20.62,20.64,20.61,20.62,78369.90595611285,6.3646,6.3708,6.3616,6.3646,78369.906
2005-10-24 13:40:00,20.62,20.64,20.62,20.62,61650.992685475445,6.3646,6.3708,6.3646,6.3646,61650.9927
2005-10-24 13:45:00,20.61,20.61,20.58,20.59,39916.40543364681,6.3616,6.3616,6.3523,6.3554,39916.4054
2005-10-24 13:50:00,20.59,20.59,20.57,20.58,62068.96551724138,6.3554,6.3554,6.3492,6.3523,62068.9655
2005-10-24 13:55:00,20.58,20.62,20.58,20.6,49738.76698014629,6.3523,6.3646,6.3523,6.3585,49738.767
2005-10-24 14:00:00,20.6,20.6,20.58,20.59,52037.61755485893,6.3585,6.3585,6.3523,6.3554,52037.6176
2005-10-24 14:05:00,20.59,20.6,20.58,20.59,49947.75339602926,6.3554,6.3585,6.3523,6.3554,49947.7534
2005-10-24 14:10:00,20.59,20.61,20.58,20.58,57262.27795193312,6.3554,6.3616,6.3523,6.3523,57262.278
2005-10-24 14:15:00,20.58,20.59,20.58,20.59,60397.07419017764,6.3523,6.3554,6.3523,6.3554,60397.0742
2005-10-24 14:20:00,20.58,20.59,20.57,20.57,77742.94670846395,6.3523,6.3554,6.3492,6.3492,77742.9467
2005-10-24 14:25:00,20.57,20.58,20.56,20.57,84012.53918495297,6.3492,6.3523,6.3461,6.3492,84012.5392
2005-10-24 14:30:00,20.57,20.57,20.56,20.57,50574.71264367816,6.3492,6.3492,6.3461,6.3492,50574.7126
2005-10-24 14:35:00,20.57,20.58,20.57,20.57,53709.50888192267,6.3492,6.3523,6.3492,6.3492,53709.5089
2005-10-24 14:40:00,20.57,20.57,20.56,20.56,44514.1065830721,6.3492,6.3492,6.3461,6.3461,44514.1066
2005-10-24 14:45:00,20.57,20.57,20.55,20.55,23615.46499477534,6.3492,6.3492,6.343,6.343,23615.465
2005-10-24 14:50:00,20.56,20.56,20.54,20.55,85057.4712643678,6.3461,6.3461,6.34,6.343,85057.4713
2005-10-24 14:55:00,20.55,20.55,20.53,20.53,60397.07419017764,6.343,6.343,6.3369,6.3369,60397.0742
2005-10-24 15:00:00,20.53,20.53,20.51,20.53,186415.8829676071,6.3369,6.3369,6.3307,6.3369,186415.883
2005-10-24 15:05:00,20.52,20.53,20.51,20.53,145454.54545454544,6.3338,6.3369,6.3307,6.3369,145454.5455
2005-10-24 15:10:00,20.53,20.53,20.51,20.51,81922.6750261233,6.3369,6.3369,6.3307,6.3307,81922.675
2005-10-24 15:15:00,20.51,20.52,20.5,20.51,104284.22152560083,6.3307,6.3338,6.3276,6.3307,104284.2215
2005-10-24 15:20:00,20.51,20.51,20.49,20.51,146708.46394984325,6.3307,6.3307,6.3245,6.3307,146708.4639
2005-10-24 15:25:00,20.52,20.52,20.48,20.49,57680.250783699055,6.3338,6.3338,6.3214,6.3245,57680.2508
2005-10-24 15:30:00,20.48,20.49,20.47,20.48,206478.578892372,6.3214,6.3245,6.3183,6.3214,206478.5789
2005-10-24 15:35:00,20.48,20.51,20.47,20.51,240125.39184952973,6.3214,6.3307,6.3183,6.3307,240125.3918
2005-10-24 15:40:00,20.51,20.54,20.48,20.49,163009.40438871473,6.3307,6.34,6.3214,6.3245,163009.4044
2005-10-24 15:45:00,20.49,20.53,20.48,20.53,187669.8014629049,6.3245,6.3369,6.3214,6.3369,187669.8015
2005-10-24 15:50:00,20.53,20.55,20.52,20.52,190804.5977011494,6.3369,6.343,6.3338,6.3338,190804.5977
2005-10-24 15:55:00,20.52,20.55,20.51,20.52,301567.39811912226,6.3338,6.343,6.3307,6.3338,301567.3981
2005-10-25 09:30:00,20.57,20.62,20.53,20.59,187460.815047022,6.3492,6.3646,6.3369,6.3554,187460.815
2005-10-25 09:35:00,20.59,20.67,20.59,20.64,46185.99791013584,6.3554,6.3801,6.3554,6.3708,46185.9979
2005-10-25 09:40:00,20.65,20.69,20.64,20.67,215673.98119122256,6.3739,6.3863,6.3708,6.3801,215673.9812
2005-10-25 09:45:00,20.67,20.74,20.64,20.74,127481.71368861024,6.3801,6.4017,6.3708,6.4017,127481.7137
2005-10-25 09:50:00,20.74,20.81,20.73,20.73,103657.26227795192,6.4017,6.4233,6.3986,6.3986,103657.2623
2005-10-25 09:55:00,20.73,20.78,20.71,20.76,78578.89237199581,6.3986,6.414,6.3924,6.4079,78578.8924
2005-10-25 10:00:00,20.77,20.82,20.76,20.81,119122.25705329153,6.4109,6.4264,6.4079,6.4233,119122.2571
2005-10-25 10:05:00,20.81,20.82,20.76,20.77,104075.23510971786,6.4233,6.4264,6.4079,6.4109,104075.2351
2005-10-25 10:10:00,20.77,20.77,20.7,20.71,149634.2737722048,6.4109,6.4109,6.3893,6.3924,149634.2738
2005-10-25 10:15:00,20.7,20.72,20.58,20.68,237408.5684430512,6.3893,6.3955,6.3523,6.3832,237408.5684
2005-10-25 10:20:00,20.69,20.79,20.69,20.78,63113.89759665621,6.3863,6.4171,6.3863,6.414,63113.8976
2005-10-25 10:25:00,20.78,20.86,20.78,20.83,93207.94148380354,6.414,6.4387,6.414,6.4295,93207.9415
2005-10-25 10:30:00,20.85,20.86,20.82,20.85,100313.47962382445,6.4356,6.4387,6.4264,6.4356,100313.4796
2005-10-25 10:35:00,20.85,20.86,20.83,20.84,107836.99059561128,6.4356,6.4387,6.4295,6.4326,107836.9906
2005-10-25 10:40:00,20.84,20.85,20.82,20.82,62068.96551724138,6.4326,6.4356,6.4264,6.4264,62068.9655
2005-10-25 10:45:00,20.83,20.84,20.79,20.82,69801.46290491118,6.4295,6.4326,6.4171,6.4264,69801.4629
2005-10-25 10:50:00,20.82,20.83,20.79,20.82,116405.43364681296,6.4264,6.4295,6.4171,6.4264,116405.4336
2005-10-25 10:55:00,20.82,20.84,20.8,20.81,125391.84952978056,6.4264,6.4326,6.4202,6.4233,125391.8495
2005-10-25 11:00:00,20.82,20.85,20.81,20.85,134587.25182863112,6.4264,6.4356,6.4233,6.4356,134587.2518
2005-10-25 11:05:00,20.84,20.85,20.77,20.78,125600.83594566352,6.4326,6.4356,6.4109,6.414,125600.8359
2005-10-25 11:10:00,20.79,20.81,20.77,20.81,150679.20585161963,6.4171,6.4233,6.4109,6.4233,150679.2059
2005-10-25 11:15:00,20.81,20.81,20.78,20.81,68547.54440961337,6.4233,6.4233,6.414,6.4233,68547.5444
2005-10-25 11:20:00,20.81,20.81,20.77,20.79,77115.98746081504,6.4233,6.4233,6.4109,6.4171,77115.9875
2005-10-25 11:25:00,20.79,20.81,20.77,20.8,71682.34064785788,6.4171,6.4233,6.4109,6.4202,71682.3406
2005-10-25 11:30:00,20.8,20.81,20.75,20.78,149843.26018808776,6.4202,6.4233,6.4048,6.414,149843.2602
2005-10-25 11:35:00,20.78,20.81,20.76,20.81,122884.01253918494,6.414,6.4233,6.4079,6.4233,122884.0125
2005-10-25 11:40:00,20.81,20.81,20.76,20.77,84639.49843260187,6.4233,6.4233,6.4079,6.4109,84639.4984
2005-10-25 11:45:00,20.77,20.8,20.75,20.8,50574.71264367816,6.4109,6.4202,6.4048,6.4202,50574.7126
2005-10-25 11:50:00,20.8,20.8,20.77,20.8,40334.37826541275,6.4202,6.4202,6.4109,6.4202,40334.3783
2005-10-25 11:55:00,20.79,20.8,20.72,20.74,92998.9550679206,6.4171,6.4202,6.3955,6.4017,92998.9551
2005-10-25 12:00:00,20.74,20.74,20.72,20.74,86729.36259143155,6.4017,6.4017,6.3955,6.4017,86729.3626
2005-10-25 12:05:00,20.74,20.74,20.72,20.74,84639.49843260187,6.4017,6.4017,6.3955,6.4017,84639.4984
2005-10-25 12:10:00,20.74,20.81,20.73,20.75,94670.84639498431,6.4017,6.4233,6.3986,6.4048,94670.8464
2005-10-25 12:15:00,20.75,20.75,20.73,20.75,33228.84012539185,6.4048,6.4048,6.3986,6.4048,33228.8401
2005-10-25 12:20:00,20.76,20.77,20.74,20.75,38453.50052246604,6.4079,6.4109,6.4017,6.4048,38453.5005
2005-10-25 12:25:00,20.74,20.75,20.73,20.74,35945.66353187043,6.4017,6.4048,6.3986,6.4017,35945.6635
2005-10-25 12:30:00,20.75,20.76,20.75,20.76,28631.13897596656,6.4048,6.4079,6.4048,6.4079,28631.139
2005-10-25 12:35:00,20.76,20.77,20.72,20.72,56635.31870428422,6.4079,6.4109,6.3955,6.3955,56635.3187
2005-10-25 12:40:00,20.72,20.8,20.72,20.77,44723.09299895506,6.3955,6.4202,6.3955,6.4109,44723.093
2005-10-25 12:45:00,20.77,20.77,20.75,20.77,41797.28317659352,6.4109,6.4109,6.4048,6.4109,41797.2832
2005-10-25 12:50:00,20.76,20.78,20.73,20.74,112225.7053291536,6.4079,6.414,6.3986,6.4017,112225.7053
2005-10-25 12:55:00,20.74,20.76,20.73,20.76,33855.799373040754,6.4017,6.4079,6.3986,6.4079,33855.7994
2005-10-25 13:00:00,20.76,20.76,20.72,20.74,61024.03343782654,6.4079,6.4079,6.3955,6.4017,61024.0334
2005-10-25 13:05:00,20.74,20.79,20.74,20.77,163218.3908045977,6.4017,6.4171,6.4017,6.4109,163218.3908
2005-10-25 13:10:00,20.78,20.79,20.75,20.75,45141.065830721,6.414,6.4171,6.4048,6.4048,45141.0658
2005-10-25 13:15:00,20.75,20.75,20.74,20.74,100313.47962382445,6.4048,6.4048,6.4017,6.4017,100313.4796
2005-10-25 13:20:00,20.74,20.75,20.73,20.73,61442.00626959247,6.4017,6.4048,6.3986,6.3986,61442.0063
2005-10-25 13:25:00,20.73,20.74,20.71,20.72,74399.16405433646,6.3986,6.4017,6.3924,6.3955,74399.1641
2005-10-25 13:30:00,20.71,20.75,20.7,20.72,142946.70846394985,6.3924,6.4048,6.3893,6.3955,142946.7085
2005-10-25 13:35:00,20.71,20.73,20.69,20.7,81922.6750261233,6.3924,6.3986,6.3863,6.3893,81922.675
2005-10-25 13:40:00,20.69,20.72,20.65,20.7,101776.3845350052,6.3863,6.3955,6.3739,6.3893,101776.3845
2005-10-25 13:45:00,20.7,20.7,20.68,20.7,41797.28317659352,6.3893,6.3893,6.3832,6.3893,41797.2832
2005-10-25 13:50:00,20.7,20.7,20.68,20.69,18808.777429467085,6.3893,6.3893,6.3832,6.3863,18808.7774
2005-10-25 13:55:00,20.68,20.69,20.66,20.66,30721.00313479624,6.3832,6.3863,6.377,6.377,30721.0031
2005-10-25 14:00:00,20.66,20.7,20.64,20.69,73772.20480668756,6.377,6.3893,6.3708,6.3863,73772.2048
2005-10-25 14:05:00,20.7,20.7,20.64,20.65,60815.04702194357,6.3893,6.3893,6.3708,6.3739,60815.047
2005-10-25 14:10:00,20.64,20.69,20.64,20.68,42006.269592476485,6.3708,6.3863,6.3708,6.3832,42006.2696
2005-10-25 14:15:00,20.67,20.7,20.67,20.69,34273.772204806686,6.3801,6.3893,6.3801,6.3863,34273.7722
2005-10-25 14:20:00,20.69,20.7,20.61,20.62,70637.40856844305,6.3863,6.3893,6.3616,6.3646,70637.4086
2005-10-25 14:25:00,20.62,20.62,20.59,20.61,65621.73458725182,6.3646,6.3646,6.3554,6.3616,65621.7346
2005-10-25 14:30:00,20.61,20.61,20.56,20.6,206687.56530825497,6.3616,6.3616,6.3461,6.3585,206687.5653
2005-10-25 14:35:00,20.6,20.67,20.6,20.64,51201.67189132706,6.3585,6.3801,6.3585,6.3708,51201.6719
2005-10-25 14:40:00,20.64,20.66,20.63,20.64,60188.08777429467,6.3708,6.377,6.3677,6.3708,60188.0878
2005-10-25 14:45:00,20.64,20.68,20.62,20.63,101358.41170323928,6.3708,6.3832,6.3646,6.3677,101358.4117
2005-10-25 14:50:00,20.63,20.69,20.63,20.68,46394.984326018806,6.3677,6.3863,6.3677,6.3832,46394.9843
2005-10-25 14:55:00,20.68,20.68,20.63,20.67,60815.04702194357,6.3832,6.3832,6.3677,6.3801,60815.047
2005-10-25 15:00:00,20.67,20.68,20.65,20.66,119749.21630094045,6.3801,6.3832,6.3739,6.377,119749.2163
2005-10-25 15:05:00,20.66,20.68,20.65,20.66,47230.92998955068,6.377,6.3832,6.3739,6.377,47230.93
2005-10-25 15:10:00,20.65,20.69,20.64,20.65,64994.77533960292,6.3739,6.3863,6.3708,6.3739,64994.7753
2005-10-25 15:15:00,20.65,20.66,20.6,20.61,78578.89237199581,6.3739,6.377,6.3585,6.3616,78578.8924
2005-10-25 15:20:00,20.61,20.64,20.61,20.62,64785.78892371996,6.3616,6.3708,6.3616,6.3646,64785.7889
2005-10-25 15:25:00,20.62,20.64,20.61,20.64,60815.04702194357,6.3646,6.3708,6.3616,6.3708,60815.047
2005-10-25 15:30:00,20.64,20.66,20.63,20.66,69801.46290491118,6.3708,6.377,6.3677,6.377,69801.4629
2005-10-25 15:35:00,20.65,20.72,20.64,20.71,93625.91431556948,6.3739,6.3955,6.3708,6.3924,93625.9143
2005-10-25 15:40:00,20.72,20.74,20.7,20.74,84430.51201671892,6.3955,6.4017,6.3893,6.4017,84430.512
2005-10-25 15:45:00,20.74,20.79,20.74,20.77,187878.78787878787,6.4017,6.4171,6.4017,6.4109,187878.7879
2005-10-25 15:50:00,20.77,20.77,20.62,20.66,113897.59665621734,6.4109,6.4109,6.3646,6.377,113897.5967
2005-10-25 15:55:00,20.62,20.71,20.59,20.7,361755.4858934169,6.3646,6.3924,6.3554,6.3893,361755.4859
2005-10-26 09:30:00,20.78,20.91,20.78,20.8,149007.3145245559,6.414,6.4542,6.414,6.4202,149007.3145
2005-10-26 09:35:00,20.8,20.87,20.78,20.78,108881.92267502612,6.4202,6.4418,6.414,6.414,108881.9227
2005-10-26 09:40:00,20.77,20.81,20.75,20.8,77115.98746081504,6.4109,6.4233,6.4048,6.4202,77115.9875
2005-10-26 09:45:00,20.8,20.81,20.7,20.74,81504.70219435736,6.4202,6.4233,6.3893,6.4017,81504.7022
2005-10-26 09:50:00,20.74,20.81,20.72,20.72,76698.01462904911,6.4017,6.4233,6.3955,6.3955,76698.0146
2005-10-26 09:55:00,20.72,20.86,20.72,20.86,97596.65621734588,6.3955,6.4387,6.3955,6.4387,97596.6562
2005-10-26 10:00:00,20.87,20.87,20.78,20.78,75444.0961337513,6.4418,6.4418,6.414,6.414,75444.0961
2005-10-26 10:05:00,20.78,20.84,20.75,20.84,91118.07732497388,6.414,6.4326,6.4048,6.4326,91118.0773
2005-10-26 10:10:00,20.79,20.86,20.76,20.84,96969.69696969696,6.4171,6.4387,6.4079,6.4326,96969.697
2005-10-26 10:15:00,20.84,20.85,20.81,20.83,51201.67189132706,6.4326,6.4356,6.4233,6.4295,51201.6719
2005-10-26 10:20:00,20.84,20.91,20.81,20.82,89446.18599791013,6.4326,6.4542,6.4233,6.4264,89446.186
2005-10-26 10:25:00,20.82,20.86,20.79,20.8,130407.52351097178,6.4264,6.4387,6.4171,6.4202,130407.5235
2005-10-26 10:30:00,20.81,20.86,20.79,20.8,100940.43887147336,6.4233,6.4387,6.4171,6.4202,100940.4389
2005-10-26 10:35:00,20.8,20.81,20.77,20.77,94043.88714733542,6.4202,6.4233,6.4109,6.4109,94043.8871
2005-10-26 10:40:00,20.77,20.77,20.71,20.73,98850.57471264368,6.4109,6.4109,6.3924,6.3986,98850.5747
2005-10-26 10:45:00,20.73,20.78,20.71,20.77,167398.11912225705,6.3986,6.414,6.3924,6.4109,167398.1191
2005-10-26 10:50:00,20.77,20.81,20.76,20.78,68965.5172413793,6.4109,6.4233,6.4079,6.414,68965.5172
2005-10-26 10:55:00,20.78,20.81,20.77,20.81,40125.39184952978,6.414,6.4233,6.4109,6.4233,40125.3918
2005-10-26 11:00:00,20.81,20.81,20.79,20.79,33019.85370950888,6.4233,6.4233,6.4171,6.4171,33019.8537
2005-10-26 11:05:00,20.77,20.8,20.77,20.77,49320.79414838035,6.4109,6.4202,6.4109,6.4109,49320.7941
2005-10-26 11:10:00,20.77,20.79,20.77,20.79,98641.5882967607,6.4109,6.4171,6.4109,6.4171,98641.5883
2005-10-26 11:15:00,20.79,20.79,20.77,20.78,88819.22675026122,6.4171,6.4171,6.4109,6.414,88819.2268
2005-10-26 11:20:00,20.78,20.8,20.78,20.79,62695.92476489028,6.414,6.4202,6.414,6.4171,62695.9248
2005-10-26 11:25:00,20.79,20.93,20.79,20.82,138140.02089864158,6.4171,6.4603,6.4171,6.4264,138140.0209
2005-10-26 11:30:00,20.82,20.83,20.81,20.81,163845.3500522466,6.4264,6.4295,6.4233,6.4233,163845.3501
2005-10-26 11:35:00,20.81,20.82,20.8,20.8,33855.799373040754,6.4233,6.4264,6.4202,6.4202,33855.7994
2005-10-26 11:40:00,20.8,20.82,20.8,20.81,30721.00313479624,6.4202,6.4264,6.4202,6.4233,30721.0031
2005-10-26 11:45:00,20.81,20.81,20.77,20.77,125182.8631138976,6.4233,6.4233,6.4109,6.4109,125182.8631
2005-10-26 11:50:00,20.77,20.78,20.75,20.77,145036.57262277952,6.4109,6.414,6.4048,6.4109,145036.5726
2005-10-26 11:55:00,20.76,20.78,20.72,20.74,231556.9487983281,6.4079,6.414,6.3955,6.4017,231556.9488
2005-10-26 12:00:00,20.74,20.75,20.7,20.71,215882.9676071056,6.4017,6.4048,6.3893,6.3924,215882.9676
2005-10-26 12:05:00,20.72,20.74,20.72,20.72,28213.166144200623,6.3955,6.4017,6.3955,6.3955,28213.1661
2005-10-26 12:10:00,20.72,20.74,20.7,20.71,82549.6342737722,6.3955,6.4017,6.3893,6.3924,82549.6343
2005-10-26 12:15:00,20.7,20.72,20.7,20.72,19435.736677115987,6.3893,6.3955,6.3893,6.3955,19435.7367
2005-10-26 12:20:00,20.71,20.72,20.7,20.7,19644.72309299896,6.3924,6.3955,6.3893,6.3893,19644.7231
2005-10-26 12:25:00,20.7,20.7,20.68,20.68,30303.0303030303,6.3893,6.3893,6.3832,6.3832,30303.0303
2005-10-26 12:30:00,20.68,20.7,20.67,20.69,35109.71786833856,6.3832,6.3893,6.3801,6.3863,35109.7179
2005-10-26 12:35:00,20.69,20.7,20.66,20.66,54754.44096133751,6.3863,6.3893,6.377,6.377,54754.441
2005-10-26 12:40:00,20.66,20.67,20.62,20.62,65203.76175548589,6.377,6.3801,6.3646,6.3646,65203.7618
2005-10-26 12:45:00,20.62,20.65,20.62,20.63,120167.18913270636,6.3646,6.3739,6.3646,6.3677,120167.1891
2005-10-26 12:50:00,20.64,20.67,20.63,20.67,40961.33751306165,6.3708,6.3801,6.3677,6.3801,40961.3375
2005-10-26 12:55:00,20.67,20.7,20.65,20.68,28004.17972831766,6.3801,6.3893,6.3739,6.3832,28004.1797
2005-10-26 13:00:00,20.68,20.68,20.62,20.62,80250.78369905955,6.3832,6.3832,6.3646,6.3646,80250.7837
2005-10-26 13:05:00,20.63,20.64,20.61,20.62,44096.133751306166,6.3677,6.3708,6.3616,6.3646,44096.1338
2005-10-26 13:10:00,20.62,20.64,20.59,20.6,69801.46290491118,6.3646,6.3708,6.3554,6.3585,69801.4629
2005-10-26 13:15:00,20.61,20.62,20.59,20.6,56426.33228840125,6.3616,6.3646,6.3554,6.3585,56426.3323
2005-10-26 13:20:00,20.6,20.6,20.57,20.57,94879.83281086729,6.3585,6.3585,6.3492,6.3492,94879.8328
2005-10-26 13:25:00,20.57,20.61,20.56,20.61,84012.53918495297,6.3492,6.3616,6.3461,6.3616,84012.5392
2005-10-26 13:30:00,20.62,20.63,20.59,20.59,21107.62800417973,6.3646,6.3677,6.3554,6.3554,21107.628
2005-10-26 13:35:00,20.61,20.63,20.6,20.63,33646.81295715778,6.3616,6.3677,6.3585,6.3677,33646.813
2005-10-26 13:40:00,20.63,20.64,20.59,20.59,78787.87878787878,6.3677,6.3708,6.3554,6.3554,78787.8788
2005-10-26 13:45:00,20.59,20.61,20.58,20.58,48066.87565308255,6.3554,6.3616,6.3523,6.3523,48066.8757
2005-10-26 13:50:00,20.59,20.63,20.58,20.63,64785.78892371996,6.3554,6.3677,6.3523,6.3677,64785.7889
2005-10-26 13:55:00,20.64,20.66,20.64,20.65,22779.519331243468,6.3708,6.377,6.3708,6.3739,22779.5193
2005-10-26 14:00:00,20.65,20.77,20.64,20.7,75653.08254963427,6.3739,6.4109,6.3708,6.3893,75653.0825
2005-10-26 14:05:00,20.7,20.71,20.63,20.65,50365.72622779519,6.3893,6.3924,6.3677,6.3739,50365.7262
2005-10-26 14:10:00,20.65,20.7,20.64,20.67,44932.07941483804,6.3739,6.3893,6.3708,6.3801,44932.0794
2005-10-26 14:15:00,20.67,20.69,20.66,20.67,40125.39184952978,6.3801,6.3863,6.377,6.3801,40125.3918
2005-10-26 14:20:00,20.67,20.71,20.67,20.7,34900.73145245559,6.3801,6.3924,6.3801,6.3893,34900.7315
2005-10-26 14:25:00,20.7,20.7,20.67,20.69,28213.166144200623,6.3893,6.3893,6.3801,6.3863,28213.1661
2005-10-26 14:30:00,20.69,20.7,20.68,20.68,48902.82131661442,6.3863,6.3893,6.3832,6.3832,48902.8213
2005-10-26 14:35:00,20.68,20.69,20.65,20.68,47857.88923719958,6.3832,6.3863,6.3739,6.3832,47857.8892
2005-10-26 14:40:00,20.68,20.68,20.64,20.66,47857.88923719958,6.3832,6.3832,6.3708,6.377,47857.8892
2005-10-26 14:45:00,20.65,20.68,20.65,20.66,33019.85370950888,6.3739,6.3832,6.3739,6.377,33019.8537
2005-10-26 14:50:00,20.66,20.67,20.65,20.66,35527.69070010449,6.377,6.3801,6.3739,6.377,35527.6907
2005-10-26 14:55:00,20.66,20.71,20.66,20.66,31347.96238244514,6.377,6.3924,6.377,6.377,31347.9624
2005-10-26 15:00:00,20.66,20.69,20.64,20.67,53291.53605015674,6.377,6.3863,6.3708,6.3801,53291.5361
2005-10-26 15:05:00,20.66,20.7,20.66,20.69,71264.36781609195,6.377,6.3893,6.377,6.3863,71264.3678
2005-10-26 15:10:00,20.69,20.69,20.66,20.68,38244.51410658307,6.3863,6.3863,6.377,6.3832,38244.5141
2005-10-26 15:15:00,20.68,20.7,20.66,20.67,102194.35736677116,6.3832,6.3893,6.377,6.3801,102194.3574
2005-10-26 15:20:00,20.67,20.7,20.67,20.68,154231.97492163008,6.3801,6.3893,6.3801,6.3832,154231.9749
2005-10-26 15:25:00,20.68,20.68,20.65,20.67,146290.49111807733,6.3832,6.3832,6.3739,6.3801,146290.4911
2005-10-26 15:30:00,20.67,20.67,20.62,20.62,107628.00417972832,6.3801,6.3801,6.3646,6.3646,107628.0042
2005-10-26 15:35:00,20.62,20.67,20.62,20.65,82967.60710553813,6.3646,6.3801,6.3646,6.3739,82967.6071
2005-10-26 15:40:00,20.65,20.65,20.6,20.61,130825.49634273772,6.3739,6.3739,6.3585,6.3616,130825.4963
2005-10-26 15:45:00,20.62,20.66,20.61,20.64,111180.77324973876,6.3646,6.377,6.3616,6.3708,111180.7732
2005-10-26 15:50:00,20.64,20.67,20.63,20.64,114524.55590386625,6.3708,6.3801,6.3677,6.3708,114524.5559
2005-10-26 15:55:00,20.64,20.64,20.58,20.6,220480.6687565308,6.3708,6.3708,6.3523,6.3585,220480.6688
2005-10-27 09:30:00,20.58,20.62,20.48,20.58,176175.5485893417,6.3523,6.3646,6.3214,6.3523,176175.5486
2005-10-27 09:35:00,20.57,20.66,20.49,20.49,65830.7210031348,6.3492,6.377,6.3245,6.3245,65830.721
2005-10-27 09:40:00,20.51,20.59,20.43,20.58,86102.40334378266,6.3307,6.3554,6.306,6.3523,86102.4033
2005-10-27 09:45:00,20.59,20.61,20.55,20.55,155903.86624869384,6.3554,6.3616,6.343,6.343,155903.8662
2005-10-27 09:50:00,20.55,20.56,20.46,20.52,63531.87042842215,6.343,6.3461,6.3153,6.3338,63531.8704
2005-10-27 09:55:00,20.52,20.53,20.51,20.52,51619.644723093,6.3338,6.3369,6.3307,6.3338,51619.6447
2005-10-27 10:00:00,20.52,20.53,20.43,20.46,89446.18599791013,6.3338,6.3369,6.306,6.3153,89446.186
2005-10-27 10:05:00,20.48,20.48,20.41,20.43,85475.44409613375,6.3214,6.3214,6.2998,6.306,85475.4441
2005-10-27 10:10:00,20.42,20.44,20.4,20.43,68338.5579937304,6.3029,6.3091,6.2967,6.306,68338.558
2005-10-27 10:15:00,20.43,20.48,20.43,20.47,70010.44932079414,6.306,6.3214,6.306,6.3183,70010.4493
2005-10-27 10:20:00,20.46,20.48,20.44,20.47,131661.4420062696,6.3153,6.3214,6.3091,6.3183,131661.442
2005-10-27 10:25:00,20.47,20.51,20.46,20.49,50574.71264367816,6.3183,6.3307,6.3153,6.3245,50574.7126
2005-10-27 10:30:00,20.49,20.52,20.46,20.48,34900.73145245559,6.3245,6.3338,6.3153,6.3214,34900.7315
2005-10-27 10:35:00,20.47,20.49,20.44,20.48,40334.37826541275,6.3183,6.3245,6.3091,6.3214,40334.3783
2005-10-27 10:40:00,20.48,20.5,20.47,20.48,100522.46603970742,6.3214,6.3276,6.3183,6.3214,100522.466
2005-10-27 10:45:00,20.5,20.5,20.48,20.49,40961.33751306165,6.3276,6.3276,6.3214,6.3245,40961.3375
2005-10-27 10:50:00,20.5,20.5,20.43,20.46,97387.66980146292,6.3276,6.3276,6.306,6.3153,97387.6698
2005-10-27 10:55:00,20.47,20.49,20.47,20.48,35736.67711598746,6.3183,6.3245,6.3183,6.3214,35736.6771
2005-10-27 11:00:00,20.48,20.49,20.47,20.48,81922.6750261233,6.3214,6.3245,6.3183,6.3214,81922.675
2005-10-27 11:05:00,20.49,20.49,20.48,20.48,44096.133751306166,6.3245,6.3245,6.3214,6.3214,44096.1338
2005-10-27 11:10:00,20.48,20.48,20.42,20.45,80459.77011494253,6.3214,6.3214,6.3029,6.3122,80459.7701
2005-10-27 11:15:00,20.45,20.48,20.44,20.48,39707.419017763845,6.3122,6.3214,6.3091,6.3214,39707.419
2005-10-27 11:20:00,20.48,20.5,20.47,20.5,213584.11703239288,6.3214,6.3276,6.3183,6.3276,213584.117
2005-10-27 11:25:00,20.5,20.51,20.49,20.51,33019.85370950888,6.3276,6.3307,6.3245,6.3307,33019.8537
2005-10-27 11:30:00,20.51,20.51,20.47,20.47,72727.27272727272,6.3307,6.3307,6.3183,6.3183,72727.2727
2005-10-27 11:35:00,20.48,20.5,20.47,20.48,71264.36781609195,6.3214,6.3276,6.3183,6.3214,71264.3678
2005-10-27 11:40:00,20.48,20.49,20.46,20.47,21943.5736677116,6.3214,6.3245,6.3153,6.3183,21943.5737
2005-10-27 11:45:00,20.47,20.48,20.46,20.48,18808.777429467085,6.3183,6.3214,6.3153,6.3214,18808.7774
2005-10-27 11:50:00,20.48,20.51,20.44,20.47,74608.15047021944,6.3214,6.3307,6.3091,6.3183,74608.1505
2005-10-27 11:55:00,20.47,20.49,20.45,20.45,49111.807732497386,6.3183,6.3245,6.3122,6.3122,49111.8077
2005-10-27 12:00:00,20.45,20.48,20.44,20.46,150888.1922675026,6.3122,6.3214,6.3091,6.3153,150888.1923
2005-10-27 12:05:00,20.47,20.5,20.46,20.48,48902.82131661442,6.3183,6.3276,6.3153,6.3214,48902.8213
2005-10-27 12:10:00,20.48,20.48,20.47,20.48,26541.274817136884,6.3214,6.3214,6.3183,6.3214,26541.2748
2005-10-27 12:15:00,20.48,20.49,20.46,20.46,29885.05747126437,6.3214,6.3245,6.3153,6.3153,29885.0575
2005-10-27 12:20:00,20.48,20.48,20.46,20.47,19853.70950888192,6.3214,6.3214,6.3153,6.3183,19853.7095
2005-10-27 12:25:00,20.48,20.48,20.47,20.48,41170.32392894461,6.3214,6.3214,6.3183,6.3214,41170.3239
2005-10-27 12:30:00,20.48,20.52,20.48,20.51,70010.44932079414,6.3214,6.3338,6.3214,6.3307,70010.4493
2005-10-27 12:35:00,20.52,20.52,20.48,20.48,49738.76698014629,6.3338,6.3338,6.3214,6.3214,49738.767
2005-10-27 12:40:00,20.48,20.48,20.46,20.47,58307.21003134796,6.3214,6.3214,6.3153,6.3183,58307.21
2005-10-27 12:45:00,20.47,20.48,20.47,20.48,32183.90804597701,6.3183,6.3214,6.3183,6.3214,32183.908
2005-10-27 12:50:00,20.48,20.48,20.46,20.46,17136.886102403343,6.3214,6.3214,6.3153,6.3153,17136.8861
2005-10-27 12:55:00,20.46,20.5,20.46,20.49,32601.880877742944,6.3153,6.3276,6.3153,6.3245,32601.8809
2005-10-27 13:00:00,20.49,20.49,20.48,20.48,17763.845350052245,6.3245,6.3245,6.3214,6.3214,17763.8454
2005-10-27 13:05:00,20.48,20.49,20.46,20.46,29467.08463949844,6.3214,6.3245,6.3153,6.3153,29467.0846
2005-10-27 13:10:00,20.47,20.48,20.41,20.43,41170.32392894461,6.3183,6.3214,6.2998,6.306,41170.3239
2005-10-27 13:15:00,20.44,20.45,20.42,20.43,38035.5276907001,6.3091,6.3122,6.3029,6.306,38035.5277
2005-10-27 13:20:00,20.43,20.44,20.39,20.43,49738.76698014629,6.306,6.3091,6.2937,6.306,49738.767
2005-10-27 13:25:00,20.44,20.45,20.41,20.41,20689.6551724138,6.3091,6.3122,6.2998,6.2998,20689.6552
2005-10-27 13:30:00,20.4,20.42,20.34,20.36,169905.95611285267,6.2967,6.3029,6.2782,6.2844,169905.9561
2005-10-27 13:35:00,20.37,20.39,20.35,20.36,118495.29780564264,6.2875,6.2937,6.2813,6.2844,118495.2978
2005-10-27 13:40:00,20.35,20.36,20.32,20.34,155485.8934169279,6.2813,6.2844,6.272,6.2782,155485.8934
2005-10-27 13:45:00,20.34,20.36,20.33,20.36,10240.334378265412,6.2782,6.2844,6.2751,6.2844,10240.3344
2005-10-27 13:50:00,20.37,20.38,20.36,20.38,28213.166144200623,6.2875,6.2906,6.2844,6.2906,28213.1661
2005-10-27 13:55:00,20.37,20.38,20.37,20.38,36781.6091954023,6.2875,6.2906,6.2875,6.2906,36781.6092
2005-10-27 14:00:00,20.38,20.38,20.38,20.38,35318.70428422152,6.2906,6.2906,6.2906,6.2906,35318.7043
2005-10-27 14:05:00,20.38,20.38,20.36,20.37,38662.48693834901,6.2906,6.2906,6.2844,6.2875,38662.4869
2005-10-27 14:10:00,20.37,20.38,20.36,20.38,76698.01462904911,6.2875,6.2906,6.2844,6.2906,76698.0146
2005-10-27 14:15:00,20.39,20.4,20.38,20.4,28213.166144200623,6.2937,6.2967,6.2906,6.2967,28213.1661
2005-10-27 14:20:00,20.4,20.4,20.39,20.39,31138.97596656217,6.2967,6.2967,6.2937,6.2937,31138.976
2005-10-27 14:25:00,20.39,20.39,20.37,20.38,31138.97596656217,6.2937,6.2937,6.2875,6.2906,31138.976
2005-10-27 14:30:00,20.38,20.39,20.36,20.39,41797.28317659352,6.2906,6.2937,6.2844,6.2937,41797.2832
2005-10-27 14:35:00,20.38,20.38,20.32,20.34,103866.2486938349,6.2906,6.2906,6.272,6.2782,103866.2487
2005-10-27 14:40:00,20.34,20.36,20.34,20.36,60397.07419017764,6.2782,6.2844,6.2782,6.2844,60397.0742
2005-10-27 14:45:00,20.36,20.36,20.35,20.36,57471.26436781609,6.2844,6.2844,6.2813,6.2844,57471.2644
2005-10-27 14:50:00,20.36,20.37,20.36,20.36,30929.989550679205,6.2844,6.2875,6.2844,6.2844,30929.9896
2005-10-27 14:55:00,20.36,20.36,20.32,20.35,97178.68338557992,6.2844,6.2844,6.272,6.2813,97178.6834
2005-10-27 15:00:00,20.35,20.37,20.34,20.34,26959.24764890282,6.2813,6.2875,6.2782,6.2782,26959.2476
2005-10-27 15:05:00,20.34,20.35,20.31,20.32,63531.87042842215,6.2782,6.2813,6.269,6.272,63531.8704
2005-10-27 15:10:00,20.32,20.34,20.29,20.31,94879.83281086729,6.272,6.2782,6.2628,6.269,94879.8328
2005-10-27 15:15:00,20.31,20.33,20.28,20.33,81504.70219435736,6.269,6.2751,6.2597,6.2751,81504.7022
2005-10-27 15:20:00,20.33,20.33,20.3,20.31,73354.23197492163,6.2751,6.2751,6.2659,6.269,73354.232
2005-10-27 15:25:00,20.31,20.32,20.29,20.31,132079.41483803553,6.269,6.272,6.2628,6.269,132079.4148
2005-10-27 15:30:00,20.31,20.36,20.3,20.36,106165.09926854754,6.269,6.2844,6.2659,6.2844,106165.0993
2005-10-27 15:35:00,20.36,20.37,20.34,20.34,71473.35423197492,6.2844,6.2875,6.2782,6.2782,71473.3542
2005-10-27 15:40:00,20.34,20.37,20.34,20.37,87774.29467084639,6.2782,6.2875,6.2782,6.2875,87774.2947
2005-10-27 15:45:00,20.37,20.37,20.35,20.36,93416.92789968652,6.2875,6.2875,6.2813,6.2844,93416.9279
2005-10-27 15:50:00,20.36,20.36,20.29,20.31,139602.92580982237,6.2844,6.2844,6.2628,6.269,139602.9258
2005-10-27 15:55:00,20.31,20.33,20.31,20.31,135005.22466039707,6.269,6.2751,6.269,6.269,135005.2247
2005-10-28 09:30:00,20.31,20.32,20.24,20.25,244723.09299895505,6.269,6.272,6.2474,6.2504,244723.093
2005-10-28 09:35:00,20.23,20.25,20.15,20.18,131034.48275862068,6.2443,6.2504,6.2196,6.2288,131034.4828
2005-10-28 09:40:00,20.18,20.18,20.14,20.15,78996.86520376176,6.2288,6.2288,6.2165,6.2196,78996.8652
2005-10-28 09:45:00,20.14,20.29,20.13,20.25,218390.80459770115,6.2165,6.2628,6.2134,6.2504,218390.8046
2005-10-28 09:50:00,20.25,20.28,20.25,20.26,136886.10240334377,6.2504,6.2597,6.2504,6.2535,136886.1024
2005-10-28 09:55:00,20.26,20.3,20.24,20.24,92789.9686520376,6.2535,6.2659,6.2474,6.2474,92789.9687
2005-10-28 10:00:00,20.25,20.33,20.22,20.32,110135.84117032393,6.2504,6.2751,6.2412,6.272,110135.8412
2005-10-28 10:05:00,20.32,20.32,20.26,20.26,103030.30303030302,6.272,6.272,6.2535,6.2535,103030.303
2005-10-28 10:10:00,20.27,20.3,20.24,20.29,83803.55276907001,6.2566,6.2659,6.2474,6.2628,83803.5528
2005-10-28 10:15:00,20.29,20.32,20.25,20.32,80668.7565308255,6.2628,6.272,6.2504,6.272,80668.7565
2005-10-28 10:20:00,20.32,20.35,20.31,20.33,71473.35423197492,6.272,6.2813,6.269,6.2751,71473.3542
2005-10-28 10:25:00,20.33,20.36,20.33,20.35,58098.223615465,6.2751,6.2844,6.2751,6.2813,58098.2236
2005-10-28 10:30:00,20.35,20.38,20.34,20.36,49529.780564263325,6.2813,6.2906,6.2782,6.2844,49529.7806
2005-10-28 10:35:00,20.37,20.4,20.36,20.4,48902.82131661442,6.2875,6.2967,6.2844,6.2967,48902.8213
2005-10-28 10:40:00,20.39,20.44,20.39,20.42,63322.88401253918,6.2937,6.3091,6.2937,6.3029,63322.884
2005-10-28 10:45:00,20.4,20.42,20.33,20.42,82131.66144200627,6.2967,6.3029,6.2751,6.3029,82131.6614
2005-10-28 10:50:00,20.43,20.45,20.39,20.39,63740.85684430512,6.306,6.3122,6.2937,6.2937,63740.8568
2005-10-28 10:55:00,20.38,20.4,20.33,20.38,61024.03343782654,6.2906,6.2967,6.2751,6.2906,61024.0334
2005-10-28 11:00:00,20.38,20.38,20.36,20.36,53918.49529780564,6.2906,6.2906,6.2844,6.2844,53918.4953
2005-10-28 11:05:00,20.36,20.36,20.33,20.34,41170.32392894461,6.2844,6.2844,6.2751,6.2782,41170.3239
2005-10-28 11:10:00,20.34,20.41,20.32,20.36,108254.9634273772,6.2782,6.2998,6.272,6.2844,108254.9634
2005-10-28 11:15:00,20.36,20.4,20.36,20.39,84221.52560083594,6.2844,6.2967,6.2844,6.2937,84221.5256
2005-10-28 11:20:00,20.39,20.39,20.32,20.35,33646.81295715778,6.2937,6.2937,6.272,6.2813,33646.813
2005-10-28 11:25:00,20.35,20.38,20.34,20.36,60397.07419017764,6.2813,6.2906,6.2782,6.2844,60397.0742
2005-10-28 11:30:00,20.36,20.36,20.3,20.33,41588.29676071055,6.2844,6.2844,6.2659,6.2751,41588.2968
2005-10-28 11:35:00,20.33,20.35,20.33,20.33,47439.91640543364,6.2751,6.2813,6.2751,6.2751,47439.9164
2005-10-28 11:40:00,20.33,20.33,20.26,20.28,66875.65308254963,6.2751,6.2751,6.2535,6.2597,66875.6531
2005-10-28 11:45:00,20.28,20.36,20.28,20.36,57471.26436781609,6.2597,6.2844,6.2597,6.2844,57471.2644
2005-10-28 11:50:00,20.36,20.37,20.31,20.34,38662.48693834901,6.2844,6.2875,6.269,6.2782,38662.4869
2005-10-28 11:55:00,20.34,20.41,20.32,20.4,74608.15047021944,6.2782,6.2998,6.272,6.2967,74608.1505
2005-10-28 12:00:00,20.4,20.4,20.33,20.33,110762.80041797285,6.2967,6.2967,6.2751,6.2751,110762.8004
2005-10-28 12:05:00,20.34,20.36,20.32,20.35,83176.5935214211,6.2782,6.2844,6.272,6.2813,83176.5935
2005-10-28 12:10:00,20.35,20.36,20.34,20.35,21525.600835945665,6.2813,6.2844,6.2782,6.2813,21525.6008
2005-10-28 12:15:00,20.36,20.37,20.33,20.36,32183.90804597701,6.2844,6.2875,6.2751,6.2844,32183.908
2005-10-28 12:20:00,20.36,20.37,20.34,20.35,25914.315569487982,6.2844,6.2875,6.2782,6.2813,25914.3156
2005-10-28 12:25:00,20.35,20.41,20.34,20.34,29676.0710553814,6.2813,6.2998,6.2782,6.2782,29676.0711
2005-10-28 12:30:00,20.34,20.35,20.32,20.35,33437.826541274815,6.2782,6.2813,6.272,6.2813,33437.8265
2005-10-28 12:35:00,20.35,20.36,20.35,20.35,25287.35632183908,6.2813,6.2844,6.2813,6.2813,25287.3563
2005-10-28 12:40:00,20.35,20.36,20.29,20.3,36363.63636363636,6.2813,6.2844,6.2628,6.2659,36363.6364
2005-10-28 12:45:00,20.3,20.32,20.3,20.32,52664.57680250784,6.2659,6.272,6.2659,6.272,52664.5768
2005-10-28 12:50:00,20.32,20.32,20.31,20.31,47230.92998955068,6.272,6.272,6.269,6.269,47230.93
2005-10-28 12:55:00,20.32,20.32,20.27,20.28,34273.772204806686,6.272,6.272,6.2566,6.2597,34273.7722
2005-10-28 13:00:00,20.28,20.32,20.26,20.31,40961.33751306165,6.2597,6.272,6.2535,6.269,40961.3375
2005-10-28 13:05:00,20.31,20.34,20.29,20.3,43678.16091954023,6.269,6.2782,6.2628,6.2659,43678.1609
2005-10-28 13:10:00,20.31,20.31,20.27,20.27,100731.45245559038,6.269,6.269,6.2566,6.2566,100731.4525
2005-10-28 13:15:00,20.27,20.28,20.26,20.26,44096.133751306166,6.2566,6.2597,6.2535,6.2535,44096.1338
2005-10-28 13:20:00,20.26,20.26,20.22,20.25,57889.23719958203,6.2535,6.2535,6.2412,6.2504,57889.2372
2005-10-28 13:25:00,20.25,20.27,20.23,20.23,45977.01149425288,6.2504,6.2566,6.2443,6.2443,45977.0115
2005-10-28 13:30:00,20.23,20.25,20.22,20.25,40125.39184952978,6.2443,6.2504,6.2412,6.2504,40125.3918
2005-10-28 13:35:00,20.26,20.28,20.25,20.26,83594.56635318704,6.2535,6.2597,6.2504,6.2535,83594.5664
2005-10-28 13:40:00,20.27,20.27,20.23,20.24,71682.34064785788,6.2566,6.2566,6.2443,6.2474,71682.3406
2005-10-28 13:45:00,20.25,20.25,20.23,20.23,34900.73145245559,6.2504,6.2504,6.2443,6.2443,34900.7315
2005-10-28 13:50:00,20.23,20.23,20.21,20.21,58725.18286311389,6.2443,6.2443,6.2381,6.2381,58725.1829
2005-10-28 13:55:00,20.22,20.24,20.18,20.2,109299.89550679206,6.2412,6.2474,6.2288,6.235,109299.8955
2005-10-28 14:00:00,20.19,20.25,20.17,20.22,118913.27063740855,6.2319,6.2504,6.2257,6.2412,118913.2706
2005-10-28 14:05:00,20.23,20.27,20.18,20.22,82967.60710553813,6.2443,6.2566,6.2288,6.2412,82967.6071
2005-10-28 14:10:00,20.22,20.24,20.21,20.24,61233.01985370951,6.2412,6.2474,6.2381,6.2474,61233.0199
2005-10-28 14:15:00,20.24,20.25,20.23,20.25,92580.98223615464,6.2474,6.2504,6.2443,6.2504,92580.9822
2005-10-28 14:20:00,20.25,20.25,20.23,20.25,66248.69383490073,6.2504,6.2504,6.2443,6.2504,66248.6938
2005-10-28 14:25:00,20.26,20.28,20.23,20.23,63322.88401253918,6.2535,6.2597,6.2443,6.2443,63322.884
2005-10-28 14:30:00,20.23,20.26,20.23,20.25,55590.38662486938,6.2443,6.2535,6.2443,6.2504,55590.3866
2005-10-28 14:35:00,20.25,20.26,20.24,20.25,46394.984326018806,6.2504,6.2535,6.2474,6.2504,46394.9843
2005-10-28 14:40:00,20.25,20.25,20.23,20.24,62904.91118077325,6.2504,6.2504,6.2443,6.2474,62904.9112
2005-10-28 14:45:00,20.25,20.27,20.24,20.27,61650.992685475445,6.2504,6.2566,6.2474,6.2566,61650.9927
2005-10-28 14:50:00,20.27,20.31,20.26,20.29,81713.68861024034,6.2566,6.269,6.2535,6.2628,81713.6886
2005-10-28 14:55:00,20.29,20.31,20.27,20.27,47857.88923719958,6.2628,6.269,6.2566,6.2566,47857.8892
2005-10-28 15:00:00,20.28,20.36,20.27,20.36,103866.2486938349,6.2597,6.2844,6.2566,6.2844,103866.2487
2005-10-28 15:05:00,20.36,20.37,20.32,20.34,92998.9550679206,6.2844,6.2875,6.272,6.2782,92998.9551
2005-10-28 15:10:00,20.32,20.32,20.3,20.3,49738.76698014629,6.272,6.272,6.2659,6.2659,49738.767
2005-10-28 15:15:00,20.3,20.32,20.3,20.31,53500.52246603971,6.2659,6.272,6.2659,6.269,53500.5225
2005-10-28 15:20:00,20.31,20.36,20.31,20.34,168652.03761755486,6.269,6.2844,6.269,6.2782,168652.0376
2005-10-28 15:25:00,20.33,20.35,20.33,20.35,51619.644723093,6.2751,6.2813,6.2751,6.2813,51619.6447
2005-10-28 15:30:00,20.35,20.35,20.32,20.34,95297.80564263322,6.2813,6.2813,6.272,6.2782,95297.8056
2005-10-28 15:35:00,20.35,20.35,20.32,20.33,91536.0501567398,6.2813,6.2813,6.272,6.2751,91536.0502
2005-10-28 15:40:00,20.34,20.41,20.34,20.41,146917.45036572622,6.2782,6.2998,6.2782,6.2998,146917.4504
2005-10-28 15:45:00,20.4,20.42,20.38,20.42,126018.80877742948,6.2967,6.3029,6.2906,6.3029,126018.8088
2005-10-28 15:50:00,20.42,20.48,20.41,20.46,250365.7262277952,6.3029,6.3214,6.2998,6.3153,250365.7262
2005-10-28 15:55:00,20.46,20.46,20.43,20.43,358829.6760710553,6.3153,6.3153,6.306,6.306,358829.6761
2005-10-31 09:30:00,20.77,20.86,20.72,20.86,341274.81713688606,6.4109,6.4387,6.3955,6.4387,341274.8171
2005-10-31 09:35:00,20.79,20.79,20.66,20.68,137722.04806687564,6.4171,6.4171,6.377,6.3832,137722.0481
2005-10-31 09:40:00,20.68,20.79,20.67,20.78,121212.1212121212,6.3832,6.4171,6.3801,6.414,121212.1212
2005-10-31 09:45:00,20.77,20.81,20.77,20.77,233228.84012539184,6.4109,6.4233,6.4109,6.4109,233228.8401
2005-10-31 09:50:00,20.77,20.77,20.7,20.7,77533.96029258097,6.4109,6.4109,6.3893,6.3893,77533.9603
2005-10-31 09:55:00,20.7,20.71,20.65,20.7,166144.20062695924,6.3893,6.3924,6.3739,6.3893,166144.2006
2005-10-31 10:00:00,20.67,20.72,20.59,20.65,173040.75235109718,6.3801,6.3955,6.3554,6.3739,173040.7524
2005-10-31 10:05:00,20.66,20.66,20.55,20.55,162173.45872518286,6.377,6.377,6.343,6.343,162173.4587
2005-10-31 10:10:00,20.55,20.57,20.47,20.48,102821.31661442008,6.343,6.3492,6.3183,6.3214,102821.3166
2005-10-31 10:15:00,20.48,20.62,20.47,20.61,105956.11285266458,6.3214,6.3646,6.3183,6.3616,105956.1129
2005-10-31 10:20:00,20.61,20.64,20.6,20.62,87147.3354231975,6.3616,6.3708,6.3585,6.3646,87147.3354
2005-10-31 10:25:00,20.63,20.63,20.59,20.63,95506.7920585162,6.3677,6.3677,6.3554,6.3677,95506.7921
2005-10-31 10:30:00,20.63,20.63,20.6,20.63,71055.38140020898,6.3677,6.3677,6.3585,6.3677,71055.3814
2005-10-31 10:35:00,20.62,20.64,20.62,20.62,34900.73145245559,6.3646,6.3708,6.3646,6.3646,34900.7315
2005-10-31 10:40:00,20.6,20.62,20.59,20.6,81086.72936259143,6.3585,6.3646,6.3554,6.3585,81086.7294
2005-10-31 10:45:00,20.6,20.6,20.56,20.57,53082.54963427377,6.3585,6.3585,6.3461,6.3492,53082.5496
2005-10-31 10:50:00,20.58,20.59,20.57,20.58,67293.62591431556,6.3523,6.3554,6.3492,6.3523,67293.6259
2005-10-31 10:55:00,20.58,20.62,20.58,20.61,143364.68129571577,6.3523,6.3646,6.3523,6.3616,143364.6813
2005-10-31 11:00:00,20.6,20.62,20.6,20.6,71264.36781609195,6.3585,6.3646,6.3585,6.3585,71264.3678
2005-10-31 11:05:00,20.6,20.62,20.58,20.6,137931.0344827586,6.3585,6.3646,6.3523,6.3585,137931.0345
2005-10-31 11:10:00,20.6,20.6,20.59,20.59,57471.26436781609,6.3585,6.3585,6.3554,6.3554,57471.2644
2005-10-31 11:15:00,20.6,20.61,20.57,20.57,69174.50365726228,6.3585,6.3616,6.3492,6.3492,69174.5037
2005-10-31 11:20:00,20.57,20.57,20.48,20.52,181191.2225705329,6.3492,6.3492,6.3214,6.3338,181191.2226
2005-10-31 11:25:00,20.52,20.52,20.48,20.48,109508.88192267502,6.3338,6.3338,6.3214,6.3214,109508.8819
2005-10-31 11:30:00,20.43,20.48,20.43,20.48,221316.6144200627,6.306,6.3214,6.306,6.3214,221316.6144
2005-10-31 11:35:00,20.47,20.49,20.43,20.49,63531.87042842215,6.3183,6.3245,6.306,6.3245,63531.8704
2005-10-31 11:40:00,20.49,20.56,20.49,20.55,136886.10240334377,6.3245,6.3461,6.3245,6.343,136886.1024
2005-10-31 11:45:00,20.54,20.56,20.53,20.56,180146.29049111807,6.34,6.3461,6.3369,6.3461,180146.2905
2005-10-31 11:50:00,20.56,20.56,20.54,20.55,36781.6091954023,6.3461,6.3461,6.34,6.343,36781.6092
2005-10-31 11:55:00,20.55,20.57,20.54,20.56,34482.75862068965,6.343,6.3492,6.34,6.3461,34482.7586
2005-10-31 12:00:00,20.56,20.56,20.53,20.54,63531.87042842215,6.3461,6.3461,6.3369,6.34,63531.8704
2005-10-31 12:05:00,20.54,20.54,20.48,20.52,193939.39393939392,6.34,6.34,6.3214,6.3338,193939.3939
2005-10-31 12:10:00,20.51,20.52,20.49,20.5,72727.27272727272,6.3307,6.3338,6.3245,6.3276,72727.2727
2005-10-31 12:15:00,20.49,20.51,20.46,20.47,91954.02298850576,6.3245,6.3307,6.3153,6.3183,91954.023
2005-10-31 12:20:00,20.47,20.5,20.47,20.5,51828.631138975965,6.3183,6.3276,6.3183,6.3276,51828.6311
2005-10-31 12:25:00,20.5,20.5,20.49,20.49,11076.280041797285,6.3276,6.3276,6.3245,6.3245,11076.28
2005-10-31 12:30:00,20.49,20.49,20.48,20.48,40752.35109717868,6.3245,6.3245,6.3214,6.3214,40752.3511
2005-10-31 12:35:00,20.48,20.5,20.48,20.49,23197.492163009403,6.3214,6.3276,6.3214,6.3245,23197.4922
2005-10-31 12:40:00,20.49,20.5,20.46,20.48,24869.383490073145,6.3245,6.3276,6.3153,6.3214,24869.3835
2005-10-31 12:45:00,20.48,20.5,20.48,20.5,63949.843260188085,6.3214,6.3276,6.3214,6.3276,63949.8433
2005-10-31 12:50:00,20.5,20.51,20.5,20.5,31974.92163009404,6.3276,6.3307,6.3276,6.3276,31974.9216
2005-10-31 12:55:00,20.5,20.55,20.5,20.55,61442.00626959247,6.3276,6.343,6.3276,6.343,61442.0063
2005-10-31 13:00:00,20.55,20.56,20.55,20.56,47021.94357366771,6.343,6.3461,6.343,6.3461,47021.9436
2005-10-31 13:05:00,20.56,20.57,20.56,20.57,41797.28317659352,6.3461,6.3492,6.3461,6.3492,41797.2832
2005-10-31 13:10:00,20.57,20.57,20.56,20.57,73772.20480668756,6.3492,6.3492,6.3461,6.3492,73772.2048
2005-10-31 13:15:00,20.57,20.58,20.57,20.57,38662.48693834901,6.3492,6.3523,6.3492,6.3492,38662.4869
2005-10-31 13:20:00,20.57,20.59,20.56,20.59,98641.5882967607,6.3492,6.3554,6.3461,6.3554,98641.5883
2005-10-31 13:25:00,20.58,20.59,20.55,20.57,62277.95193312434,6.3523,6.3554,6.343,6.3492,62277.9519
2005-10-31 13:30:00,20.57,20.58,20.56,20.57,45350.05224660397,6.3492,6.3523,6.3461,6.3492,45350.0522
2005-10-31 13:35:00,20.58,20.58,20.57,20.58,34273.772204806686,6.3523,6.3523,6.3492,6.3523,34273.7722
2005-10-31 13:40:00,20.58,20.58,20.54,20.54,52246.6039707419,6.3523,6.3523,6.34,6.34,52246.604
2005-10-31 13:45:00,20.55,20.55,20.53,20.55,107836.99059561128,6.343,6.343,6.3369,6.343,107836.9906
2005-10-31 13:50:00,20.56,20.58,20.56,20.58,83385.57993730408,6.3461,6.3523,6.3461,6.3523,83385.5799
2005-10-31 13:55:00,20.58,20.6,20.58,20.6,107001.0449320794,6.3523,6.3585,6.3523,6.3585,107001.0449
2005-10-31 14:00:00,20.6,20.6,20.57,20.57,82758.62068965517,6.3585,6.3585,6.3492,6.3492,82758.6207
2005-10-31 14:05:00,20.57,20.58,20.57,20.58,225496.34273772204,6.3492,6.3523,6.3492,6.3523,225496.3427
2005-10-31 14:10:00,20.57,20.59,20.57,20.59,209404.3887147336,6.3492,6.3554,6.3492,6.3554,209404.3887
2005-10-31 14:15:00,20.59,20.64,20.59,20.62,92998.9550679206,6.3554,6.3708,6.3554,6.3646,92998.9551
2005-10-31 14:20:00,20.61,20.62,20.58,20.58,50156.73981191222,6.3616,6.3646,6.3523,6.3523,50156.7398
2005-10-31 14:25:00,20.58,20.59,20.57,20.58,38662.48693834901,6.3523,6.3554,6.3492,6.3523,38662.4869
2005-10-31 14:30:00,20.58,20.59,20.57,20.58,94670.84639498431,6.3523,6.3554,6.3492,6.3523,94670.8464
2005-10-31 14:35:00,20.59,20.6,20.58,20.59,85684.43051201671,6.3554,6.3585,6.3523,6.3554,85684.4305
2005-10-31 14:40:00,20.59,20.6,20.58,20.59,74608.15047021944,6.3554,6.3585,6.3523,6.3554,74608.1505
2005-10-31 14:45:00,20.59,20.6,20.56,20.56,143364.68129571577,6.3554,6.3585,6.3461,6.3461,143364.6813
2005-10-31 14:50:00,20.56,20.58,20.55,20.56,179310.3448275862,6.3461,6.3523,6.343,6.3461,179310.3448
2005-10-31 14:55:00,20.55,20.63,20.55,20.63,90491.11807732497,6.343,6.3677,6.343,6.3677,90491.1181
2005-10-31 15:00:00,20.63,20.64,20.58,20.59,218390.80459770115,6.3677,6.3708,6.3523,6.3554,218390.8046
2005-10-31 15:05:00,20.59,20.62,20.59,20.61,141483.80355276907,6.3554,6.3646,6.3554,6.3616,141483.8036
2005-10-31 15:10:00,20.61,20.61,20.59,20.59,77742.94670846395,6.3616,6.3616,6.3554,6.3554,77742.9467
2005-10-31 15:15:00,20.59,20.63,20.59,20.63,106792.05851619644,6.3554,6.3677,6.3554,6.3677,106792.0585
2005-10-31 15:20:00,20.61,20.62,20.6,20.6,158202.71682340646,6.3616,6.3646,6.3585,6.3585,158202.7168
2005-10-31 15:25:00,20.6,20.64,20.6,20.63,299686.5203761755,6.3585,6.3708,6.3585,6.3677,299686.5204
2005-10-31 15:30:00,20.63,20.67,20.63,20.67,129153.60501567398,6.3677,6.3801,6.3677,6.3801,129153.605
2005-10-31 15:35:00,20.66,20.68,20.65,20.65,143782.6541274817,6.377,6.3832,6.3739,6.3739,143782.6541
2005-10-31 15:40:00,20.65,20.68,20.65,20.68,221734.58725182863,6.3739,6.3832,6.3739,6.3832,221734.5873
2005-10-31 15:45:00,20.68,20.69,20.67,20.68,142528.7356321839,6.3832,6.3863,6.3801,6.3832,142528.7356
2005-10-31 15:50:00,20.68,20.68,20.64,20.64,151097.17868338557,6.3832,6.3832,6.3708,6.3708,151097.1787
2005-10-31 15:55:00,20.64,20.65,20.58,20.59,374085.684430512,6.3708,6.3739,6.3523,6.3554,374085.6844
2005-11-01 09:30:00,20.55,20.57,20.54,20.54,437617.5548589341,6.343,6.3492,6.34,6.34,437617.5549
2005-11-01 09:35:00,20.54,20.6,20.52,20.59,90491.11807732497,6.34,6.3585,6.3338,6.3554,90491.1181
2005-11-01 09:40:00,20.6,20.67,20.6,20.66,63740.85684430512,6.3585,6.3801,6.3585,6.377,63740.8568
2005-11-01 09:45:00,20.67,20.7,20.66,20.68,43051.20167189133,6.3801,6.3893,6.377,6.3832,43051.2017
2005-11-01 09:50:00,20.69,20.7,20.59,20.66,49738.76698014629,6.3863,6.3893,6.3554,6.377,49738.767
2005-11-01 09:55:00,20.65,20.65,20.6,20.63,316823.40647857887,6.3739,6.3739,6.3585,6.3677,316823.4065
2005-11-01 10:00:00,20.63,20.65,20.59,20.65,118495.29780564264,6.3677,6.3739,6.3554,6.3739,118495.2978
2005-11-01 10:05:00,20.64,20.66,20.54,20.59,72518.28631138976,6.3708,6.377,6.34,6.3554,72518.2863
2005-11-01 10:10:00,20.59,20.59,20.54,20.58,80041.7972831766,6.3554,6.3554,6.34,6.3523,80041.7973
2005-11-01 10:15:00,20.58,20.64,20.56,20.62,36990.59561128527,6.3523,6.3708,6.3461,6.3646,36990.5956
2005-11-01 10:20:00,20.61,20.61,20.57,20.57,60606.0606060606,6.3616,6.3616,6.3492,6.3492,60606.0606
2005-11-01 10:25:00,20.57,20.6,20.55,20.6,55172.41379310345,6.3492,6.3585,6.343,6.3585,55172.4138
2005-11-01 10:30:00,20.63,20.63,20.58,20.58,58098.223615465,6.3677,6.3677,6.3523,6.3523,58098.2236
2005-11-01 10:35:00,20.58,20.59,20.57,20.58,66875.65308254963,6.3523,6.3554,6.3492,6.3523,66875.6531
2005-11-01 10:40:00,20.59,20.63,20.58,20.58,213793.10344827583,6.3554,6.3677,6.3523,6.3523,213793.1034
2005-11-01 10:45:00,20.57,20.59,20.56,20.56,52455.59038662487,6.3492,6.3554,6.3461,6.3461,52455.5904
2005-11-01 10:50:00,20.56,20.59,20.56,20.57,34482.75862068965,6.3461,6.3554,6.3461,6.3492,34482.7586
2005-11-01 10:55:00,20.57,20.6,20.57,20.59,58307.21003134796,6.3492,6.3585,6.3492,6.3554,58307.21
2005-11-01 11:00:00,20.59,20.59,20.57,20.57,77533.96029258097,6.3554,6.3554,6.3492,6.3492,77533.9603
2005-11-01 11:05:00,20.58,20.58,20.55,20.56,31974.92163009404,6.3523,6.3523,6.343,6.3461,31974.9216
2005-11-01 11:10:00,20.56,20.57,20.56,20.56,20271.68234064785,6.3461,6.3492,6.3461,6.3461,20271.6823
2005-11-01 11:15:00,20.56,20.58,20.56,20.57,33019.85370950888,6.3461,6.3523,6.3461,6.3492,33019.8537
2005-11-01 11:20:00,20.57,20.57,20.55,20.56,25914.315569487982,6.3492,6.3492,6.343,6.3461,25914.3156
2005-11-01 11:25:00,20.57,20.58,20.55,20.56,31347.96238244514,6.3492,6.3523,6.343,6.3461,31347.9624
2005-11-01 11:30:00,20.56,20.56,20.55,20.55,33437.826541274815,6.3461,6.3461,6.343,6.343,33437.8265
2005-11-01 11:35:00,20.56,20.56,20.54,20.55,41797.28317659352,6.3461,6.3461,6.34,6.343,41797.2832
2005-11-01 11:40:00,20.55,20.55,20.54,20.54,48275.86206896552,6.343,6.343,6.34,6.34,48275.8621
2005-11-01 11:45:00,20.54,20.55,20.53,20.55,25078.36990595611,6.34,6.343,6.3369,6.343,25078.3699
2005-11-01 11:50:00,20.55,20.58,20.55,20.58,31765.93521421108,6.343,6.3523,6.343,6.3523,31765.9352
2005-11-01 11:55:00,20.57,20.57,20.54,20.55,42006.269592476485,6.3492,6.3492,6.34,6.343,42006.2696
2005-11-01 12:00:00,20.55,20.58,20.55,20.57,93207.94148380354,6.343,6.3523,6.343,6.3492,93207.9415
2005-11-01 12:05:00,20.57,20.57,20.55,20.56,35109.71786833856,6.3492,6.3492,6.343,6.3461,35109.7179
2005-11-01 12:10:00,20.56,20.57,20.53,20.57,129362.59143155694,6.3461,6.3492,6.3369,6.3492,129362.5914
2005-11-01 12:15:00,20.56,20.58,20.55,20.55,46603.97074190177,6.3461,6.3523,6.343,6.343,46603.9707
2005-11-01 12:20:00,20.56,20.57,20.55,20.55,47857.88923719958,6.3461,6.3492,6.343,6.343,47857.8892
2005-11-01 12:25:00,20.55,20.56,20.55,20.55,26332.28840125392,6.343,6.3461,6.343,6.343,26332.2884
2005-11-01 12:30:00,20.55,20.55,20.54,20.54,65830.7210031348,6.343,6.343,6.34,6.34,65830.721
2005-11-01 12:35:00,20.54,20.56,20.53,20.55,68547.54440961337,6.34,6.3461,6.3369,6.343,68547.5444
2005-11-01 12:40:00,20.55,20.57,20.53,20.57,38871.47335423197,6.343,6.3492,6.3369,6.3492,38871.4734
2005-11-01 12:45:00,20.57,20.57,20.55,20.56,28422.152560083592,6.3492,6.3492,6.343,6.3461,28422.1526
2005-11-01 12:50:00,20.56,20.57,20.55,20.55,43678.16091954023,6.3461,6.3492,6.343,6.343,43678.1609
2005-11-01 12:55:00,20.55,20.56,20.54,20.56,21943.5736677116,6.343,6.3461,6.34,6.3461,21943.5737
2005-11-01 13:00:00,20.56,20.57,20.56,20.57,33228.84012539185,6.3461,6.3492,6.3461,6.3492,33228.8401
2005-11-01 13:05:00,20.57,20.57,20.55,20.55,20689.6551724138,6.3492,6.3492,6.343,6.343,20689.6552
2005-11-01 13:10:00,20.55,20.56,20.55,20.55,17554.85893416928,6.343,6.3461,6.343,6.343,17554.8589
2005-11-01 13:15:00,20.55,20.56,20.54,20.56,24242.42424242424,6.343,6.3461,6.34,6.3461,24242.4242
2005-11-01 13:20:00,20.55,20.56,20.54,20.55,47648.90282131661,6.343,6.3461,6.34,6.343,47648.9028
2005-11-01 13:25:00,20.54,20.55,20.54,20.54,24451.41065830721,6.34,6.343,6.34,6.34,24451.4107
2005-11-01 13:30:00,20.54,20.58,20.54,20.56,48902.82131661442,6.34,6.3523,6.34,6.3461,48902.8213
2005-11-01 13:35:00,20.56,20.57,20.55,20.56,24451.41065830721,6.3461,6.3492,6.343,6.3461,24451.4107
2005-11-01 13:40:00,20.56,20.56,20.55,20.55,54754.44096133751,6.3461,6.3461,6.343,6.343,54754.441
2005-11-01 13:45:00,20.55,20.56,20.54,20.54,48066.87565308255,6.343,6.3461,6.34,6.34,48066.8757
2005-11-01 13:50:00,20.54,20.56,20.54,20.56,32601.880877742944,6.34,6.3461,6.34,6.3461,32601.8809
2005-11-01 13:55:00,20.56,20.56,20.53,20.53,80668.7565308255,6.3461,6.3461,6.3369,6.3369,80668.7565
2005-11-01 14:00:00,20.53,20.53,20.52,20.52,44305.12016718913,6.3369,6.3369,6.3338,6.3338,44305.1202
2005-11-01 14:05:00,20.52,20.54,20.52,20.54,31138.97596656217,6.3338,6.34,6.3338,6.34,31138.976
2005-11-01 14:10:00,20.53,20.56,20.53,20.55,63949.843260188085,6.3369,6.3461,6.3369,6.343,63949.8433
2005-11-01 14:15:00,20.54,20.59,20.52,20.59,92163.00940438872,6.34,6.3554,6.3338,6.3554,92163.0094
2005-11-01 14:20:00,20.59,20.71,20.58,20.65,119749.21630094045,6.3554,6.3924,6.3523,6.3739,119749.2163
2005-11-01 14:25:00,20.65,20.65,20.57,20.58,106792.05851619644,6.3739,6.3739,6.3492,6.3523,106792.0585
2005-11-01 14:30:00,20.58,20.67,20.58,20.59,119331.2434691745,6.3523,6.3801,6.3523,6.3554,119331.2435
2005-11-01 14:35:00,20.6,20.62,20.53,20.54,62695.92476489028,6.3585,6.3646,6.3369,6.34,62695.9248
2005-11-01 14:40:00,20.54,20.58,20.54,20.57,58307.21003134796,6.34,6.3523,6.34,6.3492,58307.21
2005-11-01 14:45:00,20.57,20.59,20.55,20.57,73145.24555903867,6.3492,6.3554,6.343,6.3492,73145.2456
2005-11-01 14:50:00,20.57,20.57,20.55,20.55,52873.5632183908,6.3492,6.3492,6.343,6.343,52873.5632
2005-11-01 14:55:00,20.56,20.56,20.53,20.54,63531.87042842215,6.3461,6.3461,6.3369,6.34,63531.8704
2005-11-01 15:00:00,20.53,20.56,20.51,20.55,80250.78369905955,6.3369,6.3461,6.3307,6.343,80250.7837
2005-11-01 15:05:00,20.54,20.54,20.5,20.51,50365.72622779519,6.34,6.34,6.3276,6.3307,50365.7262
2005-11-01 15:10:00,20.51,20.51,20.47,20.5,319958.2027168234,6.3307,6.3307,6.3183,6.3276,319958.2027
2005-11-01 15:15:00,20.5,20.51,20.47,20.47,68547.54440961337,6.3276,6.3307,6.3183,6.3183,68547.5444
2005-11-01 15:20:00,20.47,20.49,20.45,20.45,202298.85057471265,6.3183,6.3245,6.3122,6.3122,202298.8506
2005-11-01 15:25:00,20.45,20.48,20.44,20.47,95297.80564263322,6.3122,6.3214,6.3091,6.3183,95297.8056
2005-11-01 15:30:00,20.47,20.49,20.47,20.48,154022.9885057471,6.3183,6.3245,6.3183,6.3214,154022.9885
2005-11-01 15:35:00,20.48,20.49,20.48,20.48,75235.10971786834,6.3214,6.3245,6.3214,6.3214,75235.1097
2005-11-01 15:40:00,20.48,20.48,20.45,20.48,167189.13270637408,6.3214,6.3214,6.3122,6.3214,167189.1327
2005-11-01 15:45:00,20.47,20.48,20.46,20.47,146917.45036572622,6.3183,6.3214,6.3153,6.3183,146917.4504
2005-11-01 15:50:00,20.46,20.48,20.44,20.44,166144.20062695924,6.3153,6.3214,6.3091,6.3091,166144.2006
2005-11-01 15:55:00,20.44,20.47,20.44,20.46,221525.6008359457,6.3091,6.3183,6.3091,6.3153,221525.6008
2005-11-02 09:30:00,20.3,20.37,20.17,20.29,239289.4461859979,6.2659,6.2875,6.2257,6.2628,239289.4462
2005-11-02 09:35:00,20.29,20.36,20.29,20.36,169487.98328108672,6.2628,6.2844,6.2628,6.2844,169487.9833
2005-11-02 09:40:00,20.36,20.36,20.29,20.31,103239.289446186,6.2844,6.2844,6.2628,6.269,103239.2894
2005-11-02 09:45:00,20.3,20.35,20.29,20.33,92580.98223615464,6.2659,6.2813,6.2628,6.2751,92580.9822
2005-11-02 09:50:00,20.33,20.34,20.3,20.31,118913.27063740855,6.2751,6.2782,6.2659,6.269,118913.2706
2005-11-02 09:55:00,20.31,20.33,20.29,20.29,505538.1400208986,6.269,6.2751,6.2628,6.2628,505538.14
2005-11-02 10:00:00,20.3,20.36,20.3,20.34,103448.27586206896,6.2659,6.2844,6.2659,6.2782,103448.2759
2005-11-02 10:05:00,20.35,20.36,20.33,20.36,181400.20898641588,6.2813,6.2844,6.2751,6.2844,181400.209
2005-11-02 10:10:00,20.36,20.36,20.3,20.32,131870.42842215256,6.2844,6.2844,6.2659,6.272,131870.4284
2005-11-02 10:15:00,20.31,20.31,20.27,20.29,88401.25391849529,6.269,6.269,6.2566,6.2628,88401.2539
2005-11-02 10:20:00,20.29,20.3,20.22,20.28,485893.4169278997,6.2628,6.2659,6.2412,6.2597,485893.4169
2005-11-02 10:25:00,20.27,20.28,20.23,20.26,47857.88923719958,6.2566,6.2597,6.2443,6.2535,47857.8892
2005-11-02 10:30:00,20.27,20.3,20.25,20.25,128108.67293625914,6.2566,6.2659,6.2504,6.2504,128108.6729
2005-11-02 10:35:00,20.24,20.29,20.24,20.28,86311.38975966562,6.2474,6.2628,6.2474,6.2597,86311.3898
2005-11-02 10:40:00,20.28,20.32,20.28,20.32,112225.7053291536,6.2597,6.272,6.2597,6.272,112225.7053
2005-11-02 10:45:00,20.33,20.33,20.27,20.29,94670.84639498431,6.2751,6.2751,6.2566,6.2628,94670.8464
2005-11-02 10:50:00,20.28,20.29,20.25,20.28,86311.38975966562,6.2597,6.2628,6.2504,6.2597,86311.3898
2005-11-02 10:55:00,20.29,20.3,20.27,20.3,106374.08568443052,6.2628,6.2659,6.2566,6.2659,106374.0857
2005-11-02 11:00:00,20.31,20.34,20.31,20.32,304702.1943573668,6.269,6.2782,6.269,6.272,304702.1944
2005-11-02 11:05:00,20.3,20.31,20.28,20.29,72100.31347962382,6.2659,6.269,6.2597,6.2628,72100.3135
2005-11-02 11:10:00,20.28,20.29,20.25,20.26,79205.85161964472,6.2597,6.2628,6.2504,6.2535,79205.8516
2005-11-02 11:15:00,20.26,20.31,20.25,20.3,86311.38975966562,6.2535,6.269,6.2504,6.2659,86311.3898
2005-11-02 11:20:00,20.3,20.33,20.29,20.32,138975.96656217345,6.2659,6.2751,6.2628,6.272,138975.9666
2005-11-02 11:25:00,20.32,20.32,20.29,20.32,88610.24033437826,6.272,6.272,6.2628,6.272,88610.2403
2005-11-02 11:30:00,20.31,20.33,20.3,20.31,108463.94984326018,6.269,6.2751,6.2659,6.269,108463.9498
2005-11-02 11:35:00,20.31,20.34,20.31,20.33,137095.08881922674,6.269,6.2782,6.269,6.2751,137095.0888
2005-11-02 11:40:00,20.34,20.34,20.31,20.33,223615.4649947753,6.2782,6.2782,6.269,6.2751,223615.465
2005-11-02 11:45:00,20.33,20.34,20.32,20.32,34691.74503657262,6.2751,6.2782,6.272,6.272,34691.745
2005-11-02 11:50:00,20.34,20.34,20.31,20.32,62068.96551724138,6.2782,6.2782,6.269,6.272,62068.9655
2005-11-02 11:55:00,20.33,20.34,20.3,20.3,78578.89237199581,6.2751,6.2782,6.2659,6.2659,78578.8924
2005-11-02 12:00:00,20.3,20.32,20.3,20.31,37199.58202716823,6.2659,6.272,6.2659,6.269,37199.582
2005-11-02 12:05:00,20.31,20.32,20.29,20.3,26750.261233019854,6.269,6.272,6.2628,6.2659,26750.2612
2005-11-02 12:10:00,20.31,20.31,20.27,20.29,31347.96238244514,6.269,6.269,6.2566,6.2628,31347.9624
2005-11-02 12:15:00,20.28,20.3,20.26,20.29,71891.32706374086,6.2597,6.2659,6.2535,6.2628,71891.3271
2005-11-02 12:20:00,20.3,20.31,20.29,20.31,29049.111807732497,6.2659,6.269,6.2628,6.269,29049.1118
2005-11-02 12:25:00,20.3,20.31,20.28,20.31,58516.19644723093,6.2659,6.269,6.2597,6.269,58516.1964
2005-11-02 12:30:00,20.31,20.33,20.31,20.32,107628.00417972832,6.269,6.2751,6.269,6.272,107628.0042
2005-11-02 12:35:00,20.32,20.33,20.31,20.31,35736.67711598746,6.272,6.2751,6.269,6.269,35736.6771
2005-11-02 12:40:00,20.32,20.32,20.29,20.31,48066.87565308255,6.272,6.272,6.2628,6.269,48066.8757
2005-11-02 12:45:00,20.31,20.34,20.31,20.33,58307.21003134796,6.269,6.2782,6.269,6.2751,58307.21
2005-11-02 12:50:00,20.33,20.36,20.33,20.36,200417.97283176592,6.2751,6.2844,6.2751,6.2844,200417.9728
2005-11-02 12:55:00,20.36,20.37,20.33,20.35,89655.1724137931,6.2844,6.2875,6.2751,6.2813,89655.1724
2005-11-02 13:00:00,20.35,20.35,20.33,20.34,33019.85370950888,6.2813,6.2813,6.2751,6.2782,33019.8537
2005-11-02 13:05:00,20.33,20.34,20.33,20.34,126436.7816091954,6.2751,6.2782,6.2751,6.2782,126436.7816
2005-11-02 13:10:00,20.34,20.36,20.34,20.34,23406.478578892373,6.2782,6.2844,6.2782,6.2782,23406.4786
2005-11-02 13:15:00,20.34,20.36,20.34,20.36,33646.81295715778,6.2782,6.2844,6.2782,6.2844,33646.813
2005-11-02 13:20:00,20.37,20.39,20.36,20.37,26959.24764890282,6.2875,6.2937,6.2844,6.2875,26959.2476
2005-11-02 13:25:00,20.37,20.38,20.37,20.38,32392.89446185997,6.2875,6.2906,6.2875,6.2906,32392.8945
2005-11-02 13:30:00,20.38,20.38,20.38,20.38,41588.29676071055,6.2906,6.2906,6.2906,6.2906,41588.2968
2005-11-02 13:35:00,20.38,20.38,20.36,20.37,35736.67711598746,6.2906,6.2906,6.2844,6.2875,35736.6771
2005-11-02 13:40:00,20.37,20.41,20.36,20.39,161964.4723092999,6.2875,6.2998,6.2844,6.2937,161964.4723
2005-11-02 13:45:00,20.38,20.41,20.38,20.38,48275.86206896552,6.2906,6.2998,6.2906,6.2906,48275.8621
2005-11-02 13:50:00,20.39,20.39,20.36,20.37,116196.44723093,6.2937,6.2937,6.2844,6.2875,116196.4472
2005-11-02 13:55:00,20.36,20.37,20.35,20.36,68129.57157784744,6.2844,6.2875,6.2813,6.2844,68129.5716
2005-11-02 14:00:00,20.36,20.4,20.36,20.37,125809.8223615465,6.2844,6.2967,6.2844,6.2875,125809.8224
2005-11-02 14:05:00,20.38,20.38,20.33,20.34,69383.49007314524,6.2906,6.2906,6.2751,6.2782,69383.4901
2005-11-02 14:10:00,20.34,20.35,20.31,20.34,36572.62277951933,6.2782,6.2813,6.269,6.2782,36572.6228
2005-11-02 14:15:00,20.34,20.36,20.33,20.35,41588.29676071055,6.2782,6.2844,6.2751,6.2813,41588.2968
2005-11-02 14:20:00,20.35,20.36,20.35,20.36,25287.35632183908,6.2813,6.2844,6.2813,6.2844,25287.3563
2005-11-02 14:25:00,20.36,20.36,20.35,20.36,50365.72622779519,6.2844,6.2844,6.2813,6.2844,50365.7262
2005-11-02 14:30:00,20.36,20.36,20.34,20.36,78996.86520376176,6.2844,6.2844,6.2782,6.2844,78996.8652
2005-11-02 14:35:00,20.36,20.36,20.34,20.35,35109.71786833856,6.2844,6.2844,6.2782,6.2813,35109.7179
2005-11-02 14:40:00,20.35,20.36,20.34,20.36,111807.73249738768,6.2813,6.2844,6.2782,6.2844,111807.7325
2005-11-02 14:45:00,20.36,20.37,20.33,20.33,114315.56948798327,6.2844,6.2875,6.2751,6.2751,114315.5695
2005-11-02 14:50:00,20.34,20.34,20.32,20.33,81504.70219435736,6.2782,6.2782,6.272,6.2751,81504.7022
2005-11-02 14:55:00,20.33,20.34,20.31,20.34,68547.54440961337,6.2751,6.2782,6.269,6.2782,68547.5444
2005-11-02 15:00:00,20.34,20.36,20.33,20.35,68129.57157784744,6.2782,6.2844,6.2751,6.2813,68129.5716
2005-11-02 15:05:00,20.35,20.36,20.34,20.35,61650.992685475445,6.2813,6.2844,6.2782,6.2813,61650.9927
2005-11-02 15:10:00,20.35,20.41,20.35,20.39,73563.2183908046,6.2813,6.2998,6.2813,6.2937,73563.2184
2005-11-02 15:15:00,20.39,20.41,20.36,20.41,481922.6750261233,6.2937,6.2998,6.2844,6.2998,481922.675
2005-11-02 15:20:00,20.41,20.46,20.41,20.45,70637.40856844305,6.2998,6.3153,6.2998,6.3122,70637.4086
2005-11-02 15:25:00,20.44,20.44,20.41,20.41,77951.93312434692,6.3091,6.3091,6.2998,6.2998,77951.9331
2005-11-02 15:30:00,20.41,20.44,20.4,20.44,103239.289446186,6.2998,6.3091,6.2967,6.3091,103239.2894
2005-11-02 15:35:00,20.44,20.46,20.42,20.44,303448.2758620689,6.3091,6.3153,6.3029,6.3091,303448.2759
2005-11-02 15:40:00,20.43,20.46,20.43,20.46,96551.72413793104,6.306,6.3153,6.306,6.3153,96551.7241
2005-11-02 15:45:00,20.46,20.48,20.41,20.41,173667.71159874607,6.3153,6.3214,6.2998,6.2998,173667.7116
2005-11-02 15:50:00,20.42,20.43,20.41,20.42,74608.15047021944,6.3029,6.306,6.2998,6.3029,74608.1505
2005-11-02 15:55:00,20.42,20.42,20.38,20.38,314315.56948798324,6.3029,6.3029,6.2906,6.2906,314315.5695
2005-11-03 09:30:00,20.37,20.46,20.37,20.41,411285.26645768026,6.2875,6.3153,6.2875,6.2998,411285.2665
2005-11-03 09:35:00,20.41,20.41,20.36,20.37,159665.62173458724,6.2998,6.2998,6.2844,6.2875,159665.6217
2005-11-03 09:40:00,20.38,20.4,20.35,20.38,72100.31347962382,6.2906,6.2967,6.2813,6.2906,72100.3135
2005-11-03 09:45:00,20.38,20.48,20.35,20.46,407732.4973876698,6.2906,6.3214,6.2813,6.3153,407732.4974
2005-11-03 09:50:00,20.46,20.49,20.43,20.48,197910.13584117035,6.3153,6.3245,6.306,6.3214,197910.1358
2005-11-03 09:55:00,20.48,20.5,20.42,20.42,79832.81086729362,6.3214,6.3276,6.3029,6.3029,79832.8109
2005-11-03 10:00:00,20.41,20.45,20.41,20.44,83385.57993730408,6.2998,6.3122,6.2998,6.3091,83385.5799
2005-11-03 10:05:00,20.44,20.46,20.41,20.41,163845.3500522466,6.3091,6.3153,6.2998,6.2998,163845.3501
2005-11-03 10:10:00,20.41,20.41,20.4,20.41,60397.07419017764,6.2998,6.2998,6.2967,6.2998,60397.0742
2005-11-03 10:15:00,20.41,20.46,20.4,20.46,133960.29258098223,6.2998,6.3153,6.2967,6.3153,133960.2926
2005-11-03 10:20:00,20.46,20.49,20.45,20.48,203970.7419017764,6.3153,6.3245,6.3122,6.3214,203970.7419
2005-11-03 10:25:00,20.48,20.49,20.44,20.47,138975.96656217345,6.3214,6.3245,6.3091,6.3183,138975.9666
2005-11-03 10:30:00,20.47,20.47,20.44,20.47,82340.64785788923,6.3183,6.3183,6.3091,6.3183,82340.6479
2005-11-03 10:35:00,20.47,20.49,20.44,20.47,226332.2884012539,6.3183,6.3245,6.3091,6.3183,226332.2884
2005-11-03 10:40:00,20.46,20.49,20.46,20.48,261650.99268547544,6.3153,6.3245,6.3153,6.3214,261650.9927
2005-11-03 10:45:00,20.48,20.48,20.43,20.46,185788.9237199582,6.3214,6.3214,6.306,6.3153,185788.9237
2005-11-03 10:50:00,20.46,20.47,20.43,20.45,298641.5882967607,6.3153,6.3183,6.306,6.3122,298641.5883
2005-11-03 10:55:00,20.45,20.46,20.43,20.43,141483.80355276907,6.3122,6.3153,6.306,6.306,141483.8036
2005-11-03 11:00:00,20.44,20.46,20.44,20.44,113688.61024033435,6.3091,6.3153,6.3091,6.3091,113688.6102
2005-11-03 11:05:00,20.45,20.45,20.44,20.45,82758.62068965517,6.3122,6.3122,6.3091,6.3122,82758.6207
2005-11-03 11:10:00,20.45,20.45,20.42,20.42,155903.86624869384,6.3122,6.3122,6.3029,6.3029,155903.8662
2005-11-03 11:15:00,20.42,20.47,20.42,20.46,135841.17032392893,6.3029,6.3183,6.3029,6.3153,135841.1703
2005-11-03 11:20:00,20.46,20.46,20.41,20.42,70219.43573667711,6.3153,6.3153,6.2998,6.3029,70219.4357
2005-11-03 11:25:00,20.42,20.45,20.41,20.45,119749.21630094045,6.3029,6.3122,6.2998,6.3122,119749.2163
2005-11-03 11:30:00,20.45,20.47,20.43,20.43,56844.305120167184,6.3122,6.3183,6.306,6.306,56844.3051
2005-11-03 11:35:00,20.44,20.46,20.43,20.43,62277.95193312434,6.3091,6.3153,6.306,6.306,62277.9519
2005-11-03 11:40:00,20.43,20.46,20.41,20.45,70846.39498432602,6.306,6.3153,6.2998,6.3122,70846.395
2005-11-03 11:45:00,20.45,20.46,20.42,20.44,77533.96029258097,6.3122,6.3153,6.3029,6.3091,77533.9603
2005-11-03 11:50:00,20.44,20.47,20.42,20.42,140229.88505747126,6.3091,6.3183,6.3029,6.3029,140229.8851
2005-11-03 11:55:00,20.43,20.45,20.41,20.44,78369.90595611285,6.306,6.3122,6.2998,6.3091,78369.906
2005-11-03 12:00:00,20.44,20.46,20.42,20.45,72727.27272727272,6.3091,6.3153,6.3029,6.3122,72727.2727
2005-11-03 12:05:00,20.44,20.45,20.42,20.45,53918.49529780564,6.3091,6.3122,6.3029,6.3122,53918.4953
2005-11-03 12:10:00,20.45,20.47,20.43,20.44,103239.289446186,6.3122,6.3183,6.306,6.3091,103239.2894
2005-11-03 12:15:00,20.45,20.47,20.44,20.47,57262.27795193312,6.3122,6.3183,6.3091,6.3183,57262.278
2005-11-03 12:20:00,20.47,20.51,20.47,20.49,372831.7659352142,6.3183,6.3307,6.3183,6.3245,372831.7659
2005-11-03 12:25:00,20.48,20.49,20.47,20.48,76489.02821316614,6.3214,6.3245,6.3183,6.3214,76489.0282
2005-11-03 12:30:00,20.48,20.5,20.47,20.5,51619.644723093,6.3214,6.3276,6.3183,6.3276,51619.6447
2005-11-03 12:35:00,20.51,20.51,20.48,20.48,67920.58516196447,6.3307,6.3307,6.3214,6.3214,67920.5852
2005-11-03 12:40:00,20.48,20.48,20.48,20.48,49111.807732497386,6.3214,6.3214,6.3214,6.3214,49111.8077
2005-11-03 12:45:00,20.48,20.48,20.47,20.48,65412.74817136886,6.3214,6.3214,6.3183,6.3214,65412.7482
2005-11-03 12:50:00,20.47,20.48,20.47,20.48,24451.41065830721,6.3183,6.3214,6.3183,6.3214,24451.4107
2005-11-03 12:55:00,20.47,20.48,20.46,20.46,112852.6645768025,6.3183,6.3214,6.3153,6.3153,112852.6646
2005-11-03 13:00:00,20.46,20.47,20.46,20.47,35945.66353187043,6.3153,6.3183,6.3153,6.3183,35945.6635
2005-11-03 13:05:00,20.47,20.47,20.45,20.46,44723.09299895506,6.3183,6.3183,6.3122,6.3153,44723.093
2005-11-03 13:10:00,20.46,20.46,20.45,20.45,76071.0553814002,6.3153,6.3153,6.3122,6.3122,76071.0554
2005-11-03 13:15:00,20.45,20.46,20.45,20.45,56008.35945663532,6.3122,6.3153,6.3122,6.3122,56008.3595
2005-11-03 13:20:00,20.45,20.45,20.43,20.43,130825.49634273772,6.3122,6.3122,6.306,6.306,130825.4963
2005-11-03 13:25:00,20.43,20.44,20.42,20.43,50783.69905956113,6.306,6.3091,6.3029,6.306,50783.6991
2005-11-03 13:30:00,20.43,20.46,20.43,20.44,76489.02821316614,6.306,6.3153,6.306,6.3091,76489.0282
2005-11-03 13:35:00,20.43,20.45,20.41,20.42,18390.80459770115,6.306,6.3122,6.2998,6.3029,18390.8046
2005-11-03 13:40:00,20.43,20.47,20.42,20.47,51201.67189132706,6.306,6.3183,6.3029,6.3183,51201.6719
2005-11-03 13:45:00,20.46,20.47,20.45,20.46,58098.223615465,6.3153,6.3183,6.3122,6.3153,58098.2236
2005-11-03 13:50:00,20.46,20.46,20.44,20.45,102612.33019853708,6.3153,6.3153,6.3091,6.3122,102612.3302
2005-11-03 13:55:00,20.46,20.47,20.45,20.47,51619.644723093,6.3153,6.3183,6.3122,6.3183,51619.6447
2005-11-03 14:00:00,20.47,20.47,20.45,20.45,120794.14838035528,6.3183,6.3183,6.3122,6.3122,120794.1484
2005-11-03 14:05:00,20.45,20.46,20.44,20.45,48275.86206896552,6.3122,6.3153,6.3091,6.3122,48275.8621
2005-11-03 14:10:00,20.45,20.45,20.42,20.44,115360.50156739813,6.3122,6.3122,6.3029,6.3091,115360.5016
2005-11-03 14:15:00,20.43,20.45,20.43,20.45,50783.69905956113,6.306,6.3122,6.306,6.3122,50783.6991
2005-11-03 14:20:00,20.45,20.46,20.44,20.44,47230.92998955068,6.3122,6.3153,6.3091,6.3091,47230.93
2005-11-03 14:25:00,20.44,20.44,20.41,20.43,81295.71577847439,6.3091,6.3091,6.2998,6.306,81295.7158
2005-11-03 14:30:00,20.43,20.43,20.38,20.39,107836.99059561128,6.306,6.306,6.2906,6.2937,107836.9906
2005-11-03 14:35:00,20.4,20.41,20.37,20.37,35527.69070010449,6.2967,6.2998,6.2875,6.2875,35527.6907
2005-11-03 14:40:00,20.37,20.41,20.36,20.37,52873.5632183908,6.2875,6.2998,6.2844,6.2875,52873.5632
2005-11-03 14:45:00,20.38,20.43,20.37,20.42,61859.97910135841,6.2906,6.306,6.2875,6.3029,61859.9791
2005-11-03 14:50:00,20.42,20.44,20.41,20.44,35109.71786833856,6.3029,6.3091,6.2998,6.3091,35109.7179
2005-11-03 14:55:00,20.43,20.43,20.41,20.43,24869.383490073145,6.306,6.306,6.2998,6.306,24869.3835
2005-11-03 15:00:00,20.42,20.43,20.38,20.38,51410.65830721003,6.3029,6.306,6.2906,6.2906,51410.6583
2005-11-03 15:05:00,20.38,20.45,20.38,20.45,45141.065830721,6.2906,6.3122,6.2906,6.3122,45141.0658
2005-11-03 15:10:00,20.45,20.45,20.39,20.42,44514.1065830721,6.3122,6.3122,6.2937,6.3029,44514.1066
2005-11-03 15:15:00,20.41,20.45,20.41,20.43,105120.1671891327,6.2998,6.3122,6.2998,6.306,105120.1672
2005-11-03 15:20:00,20.43,20.46,20.42,20.44,196029.2580982236,6.306,6.3153,6.3029,6.3091,196029.2581
2005-11-03 15:25:00,20.44,20.5,20.44,20.5,219435.736677116,6.3091,6.3276,6.3091,6.3276,219435.7367
2005-11-03 15:30:00,20.5,20.51,20.46,20.48,150261.2330198537,6.3276,6.3307,6.3153,6.3214,150261.233
2005-11-03 15:35:00,20.48,20.48,20.47,20.47,154231.97492163008,6.3214,6.3214,6.3183,6.3183,154231.9749
2005-11-03 15:40:00,20.47,20.51,20.47,20.51,387042.842215256,6.3183,6.3307,6.3183,6.3307,387042.8422
2005-11-03 15:45:00,20.51,20.53,20.5,20.51,547126.4367816092,6.3307,6.3369,6.3276,6.3307,547126.4368
2005-11-03 15:50:00,20.52,20.52,20.48,20.48,146499.47753396028,6.3338,6.3338,6.3214,6.3214,146499.4775
2005-11-03 15:55:00,20.48,20.5,20.45,20.49,341901.776384535,6.3214,6.3276,6.3122,6.3245,341901.7764
2005-11-04 09:30:00,20.55,20.57,20.32,20.32,597910.1358411703,6.343,6.3492,6.272,6.272,597910.1358
2005-11-04 09:35:00,20.32,20.34,20.2,20.31,193521.421107628,6.272,6.2782,6.235,6.269,193521.4211
2005-11-04 09:40:00,20.31,20.35,20.27,20.34,81504.70219435736,6.269,6.2813,6.2566,6.2782,81504.7022
2005-11-04 09:45:00,20.36,20.43,20.34,20.42,77324.97387669802,6.2844,6.306,6.2782,6.3029,77324.9739
2005-11-04 09:50:00,20.42,20.42,20.41,20.42,82758.62068965517,6.3029,6.3029,6.2998,6.3029,82758.6207
2005-11-04 09:55:00,20.42,20.43,20.38,20.43,111180.77324973876,6.3029,6.306,6.2906,6.306,111180.7732
2005-11-04 10:00:00,20.42,20.44,20.41,20.43,51828.631138975965,6.3029,6.3091,6.2998,6.306,51828.6311
2005-11-04 10:05:00,20.43,20.45,20.41,20.43,114106.58307210031,6.306,6.3122,6.2998,6.306,114106.5831
2005-11-04 10:10:00,20.43,20.46,20.41,20.41,87356.32183908045,6.306,6.3153,6.2998,6.2998,87356.3218
2005-11-04 10:15:00,20.41,20.41,20.32,20.32,113479.6238244514,6.2998,6.2998,6.272,6.272,113479.6238
2005-11-04 10:20:00,20.32,20.36,20.32,20.34,91327.06374085684,6.272,6.2844,6.272,6.2782,91327.0637
2005-11-04 10:25:00,20.34,20.36,20.3,20.36,66457.6802507837,6.2782,6.2844,6.2659,6.2844,66457.6803
2005-11-04 10:30:00,20.35,20.38,20.35,20.37,71473.35423197492,6.2813,6.2906,6.2813,6.2875,71473.3542
2005-11-04 10:35:00,20.37,20.38,20.36,20.36,72936.2591431557,6.2875,6.2906,6.2844,6.2844,72936.2591
2005-11-04 10:40:00,20.36,20.38,20.36,20.37,39080.45977011494,6.2844,6.2906,6.2844,6.2875,39080.4598
2005-11-04 10:45:00,20.37,20.38,20.29,20.31,190595.61128526644,6.2875,6.2906,6.2628,6.269,190595.6113
2005-11-04 10:50:00,20.32,20.34,20.3,20.34,155903.86624869384,6.272,6.2782,6.2659,6.2782,155903.8662
2005-11-04 10:55:00,20.34,20.35,20.33,20.33,42633.22884012539,6.2782,6.2813,6.2751,6.2751,42633.2288
2005-11-04 11:00:00,20.34,20.37,20.33,20.36,39080.45977011494,6.2782,6.2875,6.2751,6.2844,39080.4598
2005-11-04 11:05:00,20.36,20.39,20.35,20.38,70219.43573667711,6.2844,6.2937,6.2813,6.2906,70219.4357
2005-11-04 11:10:00,20.38,20.41,20.38,20.4,61650.992685475445,6.2906,6.2998,6.2906,6.2967,61650.9927
2005-11-04 11:15:00,20.4,20.43,20.39,20.41,131661.4420062696,6.2967,6.306,6.2937,6.2998,131661.442
2005-11-04 11:20:00,20.39,20.47,20.39,20.46,309090.90909090906,6.2937,6.3183,6.2937,6.3153,309090.9091
2005-11-04 11:25:00,20.46,20.47,20.45,20.45,48902.82131661442,6.3153,6.3183,6.3122,6.3122,48902.8213
2005-11-04 11:30:00,20.45,20.45,20.41,20.42,75444.0961337513,6.3122,6.3122,6.2998,6.3029,75444.0961
2005-11-04 11:35:00,20.42,20.43,20.41,20.43,119122.25705329153,6.3029,6.306,6.2998,6.306,119122.2571
2005-11-04 11:40:00,20.42,20.43,20.4,20.42,37617.55485893417,6.3029,6.306,6.2967,6.3029,37617.5549
2005-11-04 11:45:00,20.42,20.49,20.41,20.48,84430.51201671892,6.3029,6.3245,6.2998,6.3214,84430.512
2005-11-04 11:50:00,20.48,20.49,20.46,20.47,36990.59561128527,6.3214,6.3245,6.3153,6.3183,36990.5956
2005-11-04 11:55:00,20.46,20.47,20.44,20.45,33228.84012539185,6.3153,6.3183,6.3091,6.3122,33228.8401
2005-11-04 12:00:00,20.45,20.45,20.42,20.42,34482.75862068965,6.3122,6.3122,6.3029,6.3029,34482.7586
2005-11-04 12:05:00,20.42,20.43,20.41,20.41,31974.92163009404,6.3029,6.306,6.2998,6.2998,31974.9216
2005-11-04 12:10:00,20.4,20.43,20.4,20.42,34691.74503657262,6.2967,6.306,6.2967,6.3029,34691.745
2005-11-04 12:15:00,20.41,20.42,20.4,20.41,46603.97074190177,6.2998,6.3029,6.2967,6.2998,46603.9707
2005-11-04 12:20:00,20.41,20.42,20.38,20.38,122048.06687565308,6.2998,6.3029,6.2906,6.2906,122048.0669
2005-11-04 12:25:00,20.38,20.38,20.36,20.36,56217.345872518286,6.2906,6.2906,6.2844,6.2844,56217.3459
2005-11-04 12:30:00,20.36,20.36,20.34,20.36,111180.77324973876,6.2844,6.2844,6.2782,6.2844,111180.7732
2005-11-04 12:35:00,20.35,20.36,20.35,20.36,25287.35632183908,6.2813,6.2844,6.2813,6.2844,25287.3563
2005-11-04 12:40:00,20.36,20.36,20.32,20.32,63113.89759665621,6.2844,6.2844,6.272,6.272,63113.8976
2005-11-04 12:45:00,20.32,20.32,20.28,20.31,100731.45245559038,6.272,6.272,6.2597,6.269,100731.4525
2005-11-04 12:50:00,20.3,20.33,20.3,20.32,42215.25600835946,6.2659,6.2751,6.2659,6.272,42215.256
2005-11-04 12:55:00,20.32,20.35,20.32,20.33,92580.98223615464,6.272,6.2813,6.272,6.2751,92580.9822
2005-11-04 13:00:00,20.34,20.35,20.32,20.32,39707.419017763845,6.2782,6.2813,6.272,6.272,39707.419
2005-11-04 13:05:00,20.32,20.34,20.29,20.3,55172.41379310345,6.272,6.2782,6.2628,6.2659,55172.4138
2005-11-04 13:10:00,20.3,20.31,20.28,20.3,69383.49007314524,6.2659,6.269,6.2597,6.2659,69383.4901
2005-11-04 13:15:00,20.3,20.33,20.29,20.29,41379.31034482759,6.2659,6.2751,6.2628,6.2628,41379.3103
2005-11-04 13:20:00,20.29,20.31,20.29,20.3,27586.206896551725,6.2628,6.269,6.2628,6.2659,27586.2069
2005-11-04 13:25:00,20.3,20.32,20.3,20.32,78369.90595611285,6.2659,6.272,6.2659,6.272,78369.906
2005-11-04 13:30:00,20.32,20.33,20.31,20.32,30094.04388714733,6.272,6.2751,6.269,6.272,30094.0439
2005-11-04 13:35:00,20.33,20.33,20.32,20.33,22361.54649947753,6.2751,6.2751,6.272,6.2751,22361.5465
2005-11-04 13:40:00,20.33,20.33,20.32,20.33,47648.90282131661,6.2751,6.2751,6.272,6.2751,47648.9028
2005-11-04 13:45:00,20.33,20.33,20.31,20.31,34064.78578892372,6.2751,6.2751,6.269,6.269,34064.7858
2005-11-04 13:50:00,20.31,20.31,20.29,20.31,52455.59038662487,6.269,6.269,6.2628,6.269,52455.5904
2005-11-04 13:55:00,20.31,20.33,20.29,20.29,63322.88401253918,6.269,6.2751,6.2628,6.2628,63322.884
2005-11-04 14:00:00,20.28,20.31,20.27,20.3,45559.038662486935,6.2597,6.269,6.2566,6.2659,45559.0387
2005-11-04 14:05:00,20.29,20.33,20.29,20.33,35318.70428422152,6.2628,6.2751,6.2628,6.2751,35318.7043
2005-11-04 14:10:00,20.33,20.34,20.27,20.27,63740.85684430512,6.2751,6.2782,6.2566,6.2566,63740.8568
2005-11-04 14:15:00,20.27,20.29,20.27,20.29,56217.345872518286,6.2566,6.2628,6.2566,6.2628,56217.3459
2005-11-04 14:20:00,20.29,20.36,20.29,20.35,69801.46290491118,6.2628,6.2844,6.2628,6.2813,69801.4629
2005-11-04 14:25:00,20.35,20.36,20.34,20.35,36781.6091954023,6.2813,6.2844,6.2782,6.2813,36781.6092
2005-11-04 14:30:00,20.34,20.35,20.29,20.31,57053.29153605016,6.2782,6.2813,6.2628,6.269,57053.2915
2005-11-04 14:35:00,20.31,20.32,20.3,20.31,35736.67711598746,6.269,6.272,6.2659,6.269,35736.6771
2005-11-04 14:40:00,20.31,20.33,20.27,20.3,60188.08777429467,6.269,6.2751,6.2566,6.2659,60188.0878
2005-11-04 14:45:00,20.3,20.31,20.26,20.26,37199.58202716823,6.2659,6.269,6.2535,6.2535,37199.582
2005-11-04 14:50:00,20.27,20.34,20.26,20.33,66457.6802507837,6.2566,6.2782,6.2535,6.2751,66457.6803
2005-11-04 14:55:00,20.33,20.33,20.3,20.33,146917.45036572622,6.2751,6.2751,6.2659,6.2751,146917.4504
2005-11-04 15:00:00,20.33,20.35,20.32,20.34,63322.88401253918,6.2751,6.2813,6.272,6.2782,63322.884
2005-11-04 15:05:00,20.35,20.36,20.35,20.36,49738.76698014629,6.2813,6.2844,6.2813,6.2844,49738.767
2005-11-04 15:10:00,20.36,20.38,20.35,20.37,50156.73981191222,6.2844,6.2906,6.2813,6.2875,50156.7398
2005-11-04 15:15:00,20.37,20.38,20.36,20.36,20480.668756530824,6.2875,6.2906,6.2844,6.2844,20480.6688
2005-11-04 15:20:00,20.36,20.37,20.36,20.36,46603.97074190177,6.2844,6.2875,6.2844,6.2844,46603.9707
2005-11-04 15:25:00,20.36,20.36,20.34,20.36,152142.1107628004,6.2844,6.2844,6.2782,6.2844,152142.1108
2005-11-04 15:30:00,20.37,20.4,20.35,20.38,406060.606060606,6.2875,6.2967,6.2813,6.2906,406060.6061
2005-11-04 15:35:00,20.39,20.42,20.39,20.4,212957.157784744,6.2937,6.3029,6.2937,6.2967,212957.1578
2005-11-04 15:40:00,20.4,20.43,20.4,20.41,230512.01671891328,6.2967,6.306,6.2967,6.2998,230512.0167
2005-11-04 15:45:00,20.41,20.42,20.39,20.41,143155.6948798328,6.2998,6.3029,6.2937,6.2998,143155.6949
2005-11-04 15:50:00,20.41,20.42,20.39,20.39,318704.2842215256,6.2998,6.3029,6.2937,6.2937,318704.2842
2005-11-04 15:55:00,20.39,20.39,20.36,20.37,417972.8317659352,6.2937,6.2937,6.2844,6.2875,417972.8318
2005-11-07 09:30:00,20.37,20.41,20.34,20.4,206478.578892372,6.2875,6.2998,6.2782,6.2967,206478.5789
2005-11-07 09:35:00,20.38,20.4,20.37,20.39,114524.55590386625,6.2906,6.2967,6.2875,6.2937,114524.5559
2005-11-07 09:40:00,20.39,20.41,20.36,20.36,108463.94984326018,6.2937,6.2998,6.2844,6.2844,108463.9498
2005-11-07 09:45:00,20.38,20.41,20.34,20.34,90909.09090909093,6.2906,6.2998,6.2782,6.2782,90909.0909
2005-11-07 09:50:00,20.34,20.4,20.33,20.37,42633.22884012539,6.2782,6.2967,6.2751,6.2875,42633.2288
2005-11-07 09:55:00,20.36,20.4,20.36,20.36,276280.0417972832,6.2844,6.2967,6.2844,6.2844,276280.0418
2005-11-07 10:00:00,20.36,20.36,20.32,20.34,191222.57053291536,6.2844,6.2844,6.272,6.2782,191222.5705
2005-11-07 10:05:00,20.34,20.37,20.33,20.33,622361.5464994775,6.2782,6.2875,6.2751,6.2751,622361.5465
2005-11-07 10:10:00,20.33,20.34,20.31,20.34,116614.42006269592,6.2751,6.2782,6.269,6.2782,116614.4201
2005-11-07 10:15:00,20.34,20.35,20.31,20.31,109717.868338558,6.2782,6.2813,6.269,6.269,109717.8683
2005-11-07 10:20:00,20.31,20.31,20.23,20.27,151724.13793103446,6.269,6.269,6.2443,6.2566,151724.1379
2005-11-07 10:25:00,20.28,20.28,20.25,20.25,108254.9634273772,6.2597,6.2597,6.2504,6.2504,108254.9634
2005-11-07 10:30:00,20.24,20.25,20.22,20.24,105747.1264367816,6.2474,6.2504,6.2412,6.2474,105747.1264
2005-11-07 10:35:00,20.24,20.28,20.22,20.22,168652.03761755486,6.2474,6.2597,6.2412,6.2412,168652.0376
2005-11-07 10:40:00,20.22,20.28,20.22,20.27,161546.49947753394,6.2412,6.2597,6.2412,6.2566,161546.4995
2005-11-07 10:45:00,20.27,20.3,20.26,20.3,74608.15047021944,6.2566,6.2659,6.2535,6.2659,74608.1505
2005-11-07 10:50:00,20.29,20.32,20.29,20.32,99477.53396029258,6.2628,6.272,6.2628,6.272,99477.534
2005-11-07 10:55:00,20.32,20.36,20.32,20.36,90909.09090909093,6.272,6.2844,6.272,6.2844,90909.0909
2005-11-07 11:00:00,20.36,20.38,20.36,20.38,78369.90595611285,6.2844,6.2906,6.2844,6.2906,78369.906
2005-11-07 11:05:00,20.38,20.38,20.36,20.36,161337.513061651,6.2906,6.2906,6.2844,6.2844,161337.5131
2005-11-07 11:10:00,20.36,20.36,20.31,20.34,68338.5579937304,6.2844,6.2844,6.269,6.2782,68338.558
2005-11-07 11:15:00,20.34,20.36,20.33,20.35,752351.0971786834,6.2782,6.2844,6.2751,6.2813,752351.0972
2005-11-07 11:20:00,20.35,20.35,20.32,20.33,46812.957157784746,6.2813,6.2813,6.272,6.2751,46812.9572
2005-11-07 11:25:00,20.33,20.34,20.32,20.33,48275.86206896552,6.2751,6.2782,6.272,6.2751,48275.8621
2005-11-07 11:30:00,20.34,20.36,20.33,20.36,48693.834900731454,6.2782,6.2844,6.2751,6.2844,48693.8349
2005-11-07 11:35:00,20.35,20.36,20.32,20.35,59770.11494252874,6.2813,6.2844,6.272,6.2813,59770.1149
2005-11-07 11:40:00,20.34,20.36,20.28,20.33,77533.96029258097,6.2782,6.2844,6.2597,6.2751,77533.9603
2005-11-07 11:45:00,20.33,20.36,20.33,20.34,45141.065830721,6.2751,6.2844,6.2751,6.2782,45141.0658
2005-11-07 11:50:00,20.34,20.36,20.33,20.36,26541.274817136884,6.2782,6.2844,6.2751,6.2844,26541.2748
2005-11-07 11:55:00,20.36,20.36,20.34,20.36,22988.50574712644,6.2844,6.2844,6.2782,6.2844,22988.5057
2005-11-07 12:00:00,20.36,20.36,20.34,20.34,56635.31870428422,6.2844,6.2844,6.2782,6.2782,56635.3187
2005-11-07 12:05:00,20.35,20.35,20.28,20.32,84430.51201671892,6.2813,6.2813,6.2597,6.272,84430.512
2005-11-07 12:10:00,20.33,20.36,20.33,20.34,34273.772204806686,6.2751,6.2844,6.2751,6.2782,34273.7722
2005-11-07 12:15:00,20.34,20.37,20.34,20.37,23197.492163009403,6.2782,6.2875,6.2782,6.2875,23197.4922
2005-11-07 12:20:00,20.37,20.38,20.36,20.38,85057.4712643678,6.2875,6.2906,6.2844,6.2906,85057.4713
2005-11-07 12:25:00,20.38,20.38,20.36,20.36,40334.37826541275,6.2906,6.2906,6.2844,6.2844,40334.3783
2005-11-07 12:30:00,20.37,20.37,20.36,20.36,42215.25600835946,6.2875,6.2875,6.2844,6.2844,42215.256
2005-11-07 12:35:00,20.35,20.36,20.33,20.35,55799.37304075235,6.2813,6.2844,6.2751,6.2813,55799.373
2005-11-07 12:40:00,20.34,20.36,20.33,20.36,49111.807732497386,6.2782,6.2844,6.2751,6.2844,49111.8077
2005-11-07 12:45:00,20.36,20.38,20.35,20.37,47021.94357366771,6.2844,6.2906,6.2813,6.2875,47021.9436
2005-11-07 12:50:00,20.36,20.37,20.36,20.36,58307.21003134796,6.2844,6.2875,6.2844,6.2844,58307.21
2005-11-07 12:55:00,20.37,20.38,20.36,20.38,31974.92163009404,6.2875,6.2906,6.2844,6.2906,31974.9216
2005-11-07 13:00:00,20.38,20.39,20.38,20.39,22988.50574712644,6.2906,6.2937,6.2906,6.2937,22988.5057
2005-11-07 13:05:00,20.39,20.39,20.36,20.36,24242.42424242424,6.2937,6.2937,6.2844,6.2844,24242.4242
2005-11-07 13:10:00,20.36,20.36,20.35,20.35,65203.76175548589,6.2844,6.2844,6.2813,6.2813,65203.7618
2005-11-07 13:15:00,20.35,20.35,20.33,20.35,17763.845350052245,6.2813,6.2813,6.2751,6.2813,17763.8454
2005-11-07 13:20:00,20.35,20.38,20.35,20.38,30721.00313479624,6.2813,6.2906,6.2813,6.2906,30721.0031
2005-11-07 13:25:00,20.38,20.39,20.37,20.38,36363.63636363636,6.2906,6.2937,6.2875,6.2906,36363.6364
2005-11-07 13:30:00,20.39,20.39,20.34,20.36,39080.45977011494,6.2937,6.2937,6.2782,6.2844,39080.4598
2005-11-07 13:35:00,20.35,20.37,20.34,20.35,42006.269592476485,6.2813,6.2875,6.2782,6.2813,42006.2696
2005-11-07 13:40:00,20.36,20.38,20.35,20.36,27377.220480668755,6.2844,6.2906,6.2813,6.2844,27377.2205
2005-11-07 13:45:00,20.35,20.37,20.34,20.34,27795.19331243469,6.2813,6.2875,6.2782,6.2782,27795.1933
2005-11-07 13:50:00,20.34,20.39,20.34,20.37,53709.50888192267,6.2782,6.2937,6.2782,6.2875,53709.5089
2005-11-07 13:55:00,20.37,20.38,20.35,20.36,21734.58725182863,6.2875,6.2906,6.2813,6.2844,21734.5873
2005-11-07 14:00:00,20.35,20.36,20.32,20.34,45141.065830721,6.2813,6.2844,6.272,6.2782,45141.0658
2005-11-07 14:05:00,20.34,20.37,20.34,20.37,57889.23719958203,6.2782,6.2875,6.2782,6.2875,57889.2372
2005-11-07 14:10:00,20.37,20.38,20.36,20.37,62904.91118077325,6.2875,6.2906,6.2844,6.2875,62904.9112
2005-11-07 14:15:00,20.37,20.41,20.37,20.41,76071.0553814002,6.2875,6.2998,6.2875,6.2998,76071.0554
2005-11-07 14:20:00,20.4,20.41,20.37,20.41,64367.81609195402,6.2967,6.2998,6.2875,6.2998,64367.8161
2005-11-07 14:25:00,20.39,20.43,20.39,20.4,130825.49634273772,6.2937,6.306,6.2937,6.2967,130825.4963
2005-11-07 14:30:00,20.4,20.42,20.38,20.4,50992.685475444094,6.2967,6.3029,6.2906,6.2967,50992.6855
2005-11-07 14:35:00,20.4,20.4,20.36,20.38,79623.82445141066,6.2967,6.2967,6.2844,6.2906,79623.8245
2005-11-07 14:40:00,20.38,20.38,20.36,20.36,173458.7251828631,6.2906,6.2906,6.2844,6.2844,173458.7252
2005-11-07 14:45:00,20.37,20.38,20.36,20.36,50574.71264367816,6.2875,6.2906,6.2844,6.2844,50574.7126
2005-11-07 14:50:00,20.36,20.37,20.35,20.35,49947.75339602926,6.2844,6.2875,6.2813,6.2813,49947.7534
2005-11-07 14:55:00,20.35,20.36,20.34,20.36,68338.5579937304,6.2813,6.2844,6.2782,6.2844,68338.558
2005-11-07 15:00:00,20.35,20.37,20.35,20.37,73354.23197492163,6.2813,6.2875,6.2813,6.2875,73354.232
2005-11-07 15:05:00,20.37,20.39,20.34,20.36,135423.19749216302,6.2875,6.2937,6.2782,6.2844,135423.1975
2005-11-07 15:10:00,20.36,20.36,20.34,20.35,89655.1724137931,6.2844,6.2844,6.2782,6.2813,89655.1724
2005-11-07 15:15:00,20.34,20.36,20.32,20.33,98850.57471264368,6.2782,6.2844,6.272,6.2751,98850.5747
2005-11-07 15:20:00,20.33,20.34,20.3,20.33,133124.34691745037,6.2751,6.2782,6.2659,6.2751,133124.3469
2005-11-07 15:25:00,20.33,20.34,20.3,20.32,165099.2685475444,6.2751,6.2782,6.2659,6.272,165099.2685
2005-11-07 15:30:00,20.32,20.37,20.32,20.37,113270.63740856844,6.272,6.2875,6.272,6.2875,113270.6374
2005-11-07 15:35:00,20.37,20.37,20.35,20.36,75235.10971786834,6.2875,6.2875,6.2813,6.2844,75235.1097
2005-11-07 15:40:00,20.36,20.37,20.34,20.37,184535.0052246604,6.2844,6.2875,6.2782,6.2875,184535.0052
2005-11-07 15:45:00,20.37,20.38,20.35,20.36,81504.70219435736,6.2875,6.2906,6.2813,6.2844,81504.7022
2005-11-07 15:50:00,20.35,20.37,20.34,20.36,169070.01044932078,6.2813,6.2875,6.2782,6.2844,169070.0104
2005-11-07 15:55:00,20.36,20.38,20.35,20.35,80668.7565308255,6.2844,6.2906,6.2813,6.2813,80668.7565
2005-11-08 09:30:00,20.24,20.33,20.22,20.29,195611.28526645768,6.2474,6.2751,6.2412,6.2628,195611.2853
2005-11-08 09:35:00,20.26,20.41,20.26,20.41,123092.99895506792,6.2535,6.2998,6.2535,6.2998,123092.999
2005-11-08 09:40:00,20.41,20.41,20.25,20.31,219435.736677116,6.2998,6.2998,6.2504,6.269,219435.7367
2005-11-08 09:45:00,20.31,20.34,20.29,20.32,126227.79519331244,6.269,6.2782,6.2628,6.272,126227.7952
2005-11-08 09:50:00,20.32,20.37,20.32,20.37,172831.7659352142,6.272,6.2875,6.272,6.2875,172831.7659
2005-11-08 09:55:00,20.37,20.37,20.32,20.32,89655.1724137931,6.2875,6.2875,6.272,6.272,89655.1724
2005-11-08 10:00:00,20.34,20.36,20.33,20.36,99268.5475444096,6.2782,6.2844,6.2751,6.2844,99268.5475
2005-11-08 10:05:00,20.36,20.39,20.36,20.36,143364.68129571577,6.2844,6.2937,6.2844,6.2844,143364.6813
2005-11-08 10:10:00,20.36,20.37,20.34,20.35,84848.48484848485,6.2844,6.2875,6.2782,6.2813,84848.4848
2005-11-08 10:15:00,20.35,20.35,20.29,20.31,136259.14315569488,6.2813,6.2813,6.2628,6.269,136259.1432
2005-11-08 10:20:00,20.31,20.32,20.3,20.31,87147.3354231975,6.269,6.272,6.2659,6.269,87147.3354
2005-11-08 10:25:00,20.31,20.31,20.27,20.31,79623.82445141066,6.269,6.269,6.2566,6.269,79623.8245
2005-11-08 10:30:00,20.31,20.36,20.3,20.36,159874.60815047022,6.269,6.2844,6.2659,6.2844,159874.6082
2005-11-08 10:35:00,20.36,20.38,20.36,20.36,62277.95193312434,6.2844,6.2906,6.2844,6.2844,62277.9519
2005-11-08 10:40:00,20.37,20.37,20.34,20.34,37199.58202716823,6.2875,6.2875,6.2782,6.2782,37199.582
2005-11-08 10:45:00,20.34,20.35,20.33,20.34,143364.68129571577,6.2782,6.2813,6.2751,6.2782,143364.6813
2005-11-08 10:50:00,20.34,20.35,20.33,20.35,19226.75026123302,6.2782,6.2813,6.2751,6.2813,19226.7503
2005-11-08 10:55:00,20.33,20.35,20.31,20.31,67084.6394984326,6.2751,6.2813,6.269,6.269,67084.6395
2005-11-08 11:00:00,20.31,20.33,20.29,20.31,68547.54440961337,6.269,6.2751,6.2628,6.269,68547.5444
2005-11-08 11:05:00,20.31,20.31,20.3,20.3,40334.37826541275,6.269,6.269,6.2659,6.2659,40334.3783
2005-11-08 11:10:00,20.3,20.33,20.29,20.3,47230.92998955068,6.2659,6.2751,6.2628,6.2659,47230.93
2005-11-08 11:15:00,20.3,20.33,20.29,20.3,31974.92163009404,6.2659,6.2751,6.2628,6.2659,31974.9216
2005-11-08 11:20:00,20.3,20.34,20.3,20.34,50783.69905956113,6.2659,6.2782,6.2659,6.2782,50783.6991
2005-11-08 11:25:00,20.33,20.34,20.29,20.29,33437.826541274815,6.2751,6.2782,6.2628,6.2628,33437.8265
2005-11-08 11:30:00,20.3,20.32,20.29,20.32,31974.92163009404,6.2659,6.272,6.2628,6.272,31974.9216
2005-11-08 11:35:00,20.31,20.33,20.29,20.32,42633.22884012539,6.269,6.2751,6.2628,6.272,42633.2288
2005-11-08 11:40:00,20.32,20.33,20.29,20.3,38662.48693834901,6.272,6.2751,6.2628,6.2659,38662.4869
2005-11-08 11:45:00,20.3,20.33,20.3,20.33,86938.34900731452,6.2659,6.2751,6.2659,6.2751,86938.349
2005-11-08 11:50:00,20.34,20.36,20.32,20.32,83594.56635318704,6.2782,6.2844,6.272,6.272,83594.5664
2005-11-08 11:55:00,20.32,20.33,20.31,20.32,36572.62277951933,6.272,6.2751,6.269,6.272,36572.6228
2005-11-08 12:00:00,20.32,20.32,20.3,20.3,345454.54545454547,6.272,6.272,6.2659,6.2659,345454.5455
2005-11-08 12:05:00,20.29,20.31,20.29,20.3,67293.62591431556,6.2628,6.269,6.2628,6.2659,67293.6259
2005-11-08 12:10:00,20.3,20.31,20.29,20.3,116196.44723093,6.2659,6.269,6.2628,6.2659,116196.4472
2005-11-08 12:15:00,20.29,20.31,20.29,20.31,84848.48484848485,6.2628,6.269,6.2628,6.269,84848.4848
2005-11-08 12:20:00,20.31,20.31,20.3,20.3,27586.206896551725,6.269,6.269,6.2659,6.2659,27586.2069
2005-11-08 12:25:00,20.3,20.3,20.29,20.29,81713.68861024034,6.2659,6.2659,6.2628,6.2628,81713.6886
2005-11-08 12:30:00,20.29,20.3,20.28,20.3,71473.35423197492,6.2628,6.2659,6.2597,6.2659,71473.3542
2005-11-08 12:35:00,20.3,20.31,20.29,20.3,26750.261233019854,6.2659,6.269,6.2628,6.2659,26750.2612
2005-11-08 12:40:00,20.3,20.32,20.3,20.3,34273.772204806686,6.2659,6.272,6.2659,6.2659,34273.7722
2005-11-08 12:45:00,20.31,20.32,20.31,20.31,17554.85893416928,6.269,6.272,6.269,6.269,17554.8589
2005-11-08 12:50:00,20.31,20.32,20.3,20.3,23615.46499477534,6.269,6.272,6.2659,6.2659,23615.465
2005-11-08 12:55:00,20.31,20.34,20.31,20.34,67711.59874608151,6.269,6.2782,6.269,6.2782,67711.5987
2005-11-08 13:00:00,20.34,20.34,20.32,20.33,58516.19644723093,6.2782,6.2782,6.272,6.2751,58516.1964
2005-11-08 13:05:00,20.33,20.33,20.31,20.31,15882.967607105538,6.2751,6.2751,6.269,6.269,15882.9676
2005-11-08 13:10:00,20.3,20.31,20.29,20.31,32810.86729362591,6.2659,6.269,6.2628,6.269,32810.8673
2005-11-08 13:15:00,20.31,20.32,20.31,20.31,18599.79101358412,6.269,6.272,6.269,6.269,18599.791
2005-11-08 13:20:00,20.31,20.34,20.31,20.33,30721.00313479624,6.269,6.2782,6.269,6.2751,30721.0031
2005-11-08 13:25:00,20.33,20.33,20.32,20.33,39289.44618599791,6.2751,6.2751,6.272,6.2751,39289.4462
2005-11-08 13:30:00,20.33,20.33,20.33,20.33,45350.05224660397,6.2751,6.2751,6.2751,6.2751,45350.0522
2005-11-08 13:35:00,20.33,20.34,20.32,20.33,115569.48798328108,6.2751,6.2782,6.272,6.2751,115569.488
2005-11-08 13:40:00,20.33,20.34,20.3,20.31,112643.67816091952,6.2751,6.2782,6.2659,6.269,112643.6782
2005-11-08 13:45:00,20.31,20.32,20.29,20.29,287356.3218390804,6.269,6.272,6.2628,6.2628,287356.3218
2005-11-08 13:50:00,20.29,20.33,20.28,20.32,14838.0355276907,6.2628,6.2751,6.2597,6.272,14838.0355
2005-11-08 13:55:00,20.33,20.35,20.31,20.33,44932.07941483804,6.2751,6.2813,6.269,6.2751,44932.0794
2005-11-08 14:00:00,20.32,20.33,20.3,20.33,20062.69592476489,6.272,6.2751,6.2659,6.2751,20062.6959
2005-11-08 14:05:00,20.34,20.35,20.33,20.34,49111.807732497386,6.2782,6.2813,6.2751,6.2782,49111.8077
2005-11-08 14:10:00,20.34,20.35,20.33,20.34,53291.53605015674,6.2782,6.2813,6.2751,6.2782,53291.5361
2005-11-08 14:15:00,20.34,20.34,20.33,20.34,21525.600835945665,6.2782,6.2782,6.2751,6.2782,21525.6008
2005-11-08 14:20:00,20.33,20.34,20.33,20.33,24660.397074190176,6.2751,6.2782,6.2751,6.2751,24660.3971
2005-11-08 14:25:00,20.33,20.34,20.32,20.33,43469.17450365726,6.2751,6.2782,6.272,6.2751,43469.1745
2005-11-08 14:30:00,20.33,20.33,20.32,20.32,26750.261233019854,6.2751,6.2751,6.272,6.272,26750.2612
2005-11-08 14:35:00,20.32,20.34,20.32,20.34,38453.50052246604,6.272,6.2782,6.272,6.2782,38453.5005
2005-11-08 14:40:00,20.33,20.33,20.32,20.32,84430.51201671892,6.2751,6.2751,6.272,6.272,84430.512
2005-11-08 14:45:00,20.33,20.35,20.32,20.34,53500.52246603971,6.2751,6.2813,6.272,6.2782,53500.5225
2005-11-08 14:50:00,20.34,20.34,20.33,20.33,16091.954022988506,6.2782,6.2782,6.2751,6.2751,16091.954
2005-11-08 14:55:00,20.32,20.34,20.32,20.34,36363.63636363636,6.272,6.2782,6.272,6.2782,36363.6364
2005-11-08 15:00:00,20.34,20.34,20.33,20.33,88610.24033437826,6.2782,6.2782,6.2751,6.2751,88610.2403
2005-11-08 15:05:00,20.33,20.34,20.33,20.33,203552.76907001043,6.2751,6.2782,6.2751,6.2751,203552.7691
2005-11-08 15:10:00,20.33,20.35,20.33,20.34,112852.6645768025,6.2751,6.2813,6.2751,6.2782,112852.6646
2005-11-08 15:15:00,20.34,20.35,20.33,20.34,159874.60815047022,6.2782,6.2813,6.2751,6.2782,159874.6082
2005-11-08 15:20:00,20.34,20.35,20.33,20.35,77742.94670846395,6.2782,6.2813,6.2751,6.2813,77742.9467
2005-11-08 15:25:00,20.34,20.35,20.33,20.34,61859.97910135841,6.2782,6.2813,6.2751,6.2782,61859.9791
2005-11-08 15:30:00,20.33,20.35,20.33,20.35,86520.37617554859,6.2751,6.2813,6.2751,6.2813,86520.3762
2005-11-08 15:35:00,20.35,20.36,20.34,20.36,30303.0303030303,6.2813,6.2844,6.2782,6.2844,30303.0303
2005-11-08 15:40:00,20.36,20.36,20.34,20.34,74190.1776384535,6.2844,6.2844,6.2782,6.2782,74190.1776
2005-11-08 15:45:00,20.34,20.35,20.33,20.33,99477.53396029258,6.2782,6.2813,6.2751,6.2751,99477.534
2005-11-08 15:50:00,20.33,20.34,20.32,20.33,123928.94461859978,6.2751,6.2782,6.272,6.2751,123928.9446
2005-11-08 15:55:00,20.33,20.34,20.33,20.34,114733.5423197492,6.2751,6.2782,6.2751,6.2782,114733.5423
2005-11-09 09:30:00,20.29,20.32,20.25,20.3,245768.0250783699,6.2628,6.272,6.2504,6.2659,245768.0251
2005-11-09 09:35:00,20.3,20.32,20.25,20.25,86938.34900731452,6.2659,6.272,6.2504,6.2504,86938.349
2005-11-09 09:40:00,20.25,20.29,20.25,20.25,36572.62277951933,6.2504,6.2628,6.2504,6.2504,36572.6228
2005-11-09 09:45:00,20.25,20.25,20.21,20.24,76489.02821316614,6.2504,6.2504,6.2381,6.2474,76489.0282
2005-11-09 09:50:00,20.24,20.24,20.2,20.2,52455.59038662487,6.2474,6.2474,6.235,6.235,52455.5904
2005-11-09 09:55:00,20.2,20.23,20.2,20.21,62486.93834900732,6.235,6.2443,6.235,6.2381,62486.9383
2005-11-09 10:00:00,20.22,20.22,20.17,20.17,61859.97910135841,6.2412,6.2412,6.2257,6.2257,61859.9791
2005-11-09 10:05:00,20.18,20.21,20.18,20.21,41588.29676071055,6.2288,6.2381,6.2288,6.2381,41588.2968
2005-11-09 10:10:00,20.21,20.27,20.2,20.26,64158.82967607105,6.2381,6.2566,6.235,6.2535,64158.8297
2005-11-09 10:15:00,20.26,20.27,20.23,20.27,102612.33019853708,6.2535,6.2566,6.2443,6.2566,102612.3302
2005-11-09 10:20:00,20.27,20.28,20.26,20.26,45977.01149425288,6.2566,6.2597,6.2535,6.2535,45977.0115
2005-11-09 10:25:00,20.26,20.29,20.25,20.28,57471.26436781609,6.2535,6.2628,6.2504,6.2597,57471.2644
2005-11-09 10:30:00,20.29,20.32,20.28,20.3,255172.41379310345,6.2628,6.272,6.2597,6.2659,255172.4138
2005-11-09 10:35:00,20.3,20.33,20.29,20.3,70846.39498432602,6.2659,6.2751,6.2628,6.2659,70846.395
2005-11-09 10:40:00,20.29,20.31,20.29,20.31,61859.97910135841,6.2628,6.269,6.2628,6.269,61859.9791
2005-11-09 10:45:00,20.31,20.33,20.3,20.32,109299.89550679206,6.269,6.2751,6.2659,6.272,109299.8955
2005-11-09 10:50:00,20.32,20.34,20.3,20.32,333124.3469174504,6.272,6.2782,6.2659,6.272,333124.3469
2005-11-09 10:55:00,20.32,20.34,20.31,20.33,243469.17450365727,6.272,6.2782,6.269,6.2751,243469.1745
2005-11-09 11:00:00,20.32,20.33,20.32,20.32,55590.38662486938,6.272,6.2751,6.272,6.272,55590.3866
2005-11-09 11:05:00,20.33,20.34,20.33,20.33,128735.63218390803,6.2751,6.2782,6.2751,6.2751,128735.6322
2005-11-09 11:10:00,20.33,20.36,20.32,20.35,208986.4158829676,6.2751,6.2844,6.272,6.2813,208986.4159
2005-11-09 11:15:00,20.35,20.37,20.35,20.36,307210.0313479624,6.2813,6.2875,6.2813,6.2844,307210.0313
2005-11-09 11:20:00,20.36,20.38,20.35,20.37,91954.02298850576,6.2844,6.2906,6.2813,6.2875,91954.023
2005-11-09 11:25:00,20.37,20.38,20.36,20.36,60815.04702194357,6.2875,6.2906,6.2844,6.2844,60815.047
2005-11-09 11:30:00,20.36,20.36,20.35,20.36,48484.84848484848,6.2844,6.2844,6.2813,6.2844,48484.8485
2005-11-09 11:35:00,20.36,20.38,20.35,20.36,67293.62591431556,6.2844,6.2906,6.2813,6.2844,67293.6259
2005-11-09 11:40:00,20.36,20.38,20.36,20.37,77742.94670846395,6.2844,6.2906,6.2844,6.2875,77742.9467
2005-11-09 11:45:00,20.37,20.38,20.36,20.37,116196.44723093,6.2875,6.2906,6.2844,6.2875,116196.4472
2005-11-09 11:50:00,20.37,20.38,20.37,20.37,104702.19435736677,6.2875,6.2906,6.2875,6.2875,104702.1944
2005-11-09 11:55:00,20.37,20.39,20.37,20.38,67711.59874608151,6.2875,6.2937,6.2875,6.2906,67711.5987
2005-11-09 12:00:00,20.38,20.4,20.38,20.4,123301.98537095088,6.2906,6.2967,6.2906,6.2967,123301.9854
2005-11-09 12:05:00,20.4,20.41,20.4,20.4,181400.20898641588,6.2967,6.2998,6.2967,6.2967,181400.209
2005-11-09 12:10:00,20.4,20.4,20.38,20.38,51828.631138975965,6.2967,6.2967,6.2906,6.2906,51828.6311
2005-11-09 12:15:00,20.38,20.43,20.37,20.43,57053.29153605016,6.2906,6.306,6.2875,6.306,57053.2915
2005-11-09 12:20:00,20.43,20.53,20.43,20.53,382445.1410658307,6.306,6.3369,6.306,6.3369,382445.1411
2005-11-09 12:25:00,20.53,20.57,20.52,20.55,142319.74921630093,6.3369,6.3492,6.3338,6.343,142319.7492
2005-11-09 12:30:00,20.55,20.58,20.54,20.57,350888.1922675026,6.343,6.3523,6.34,6.3492,350888.1923
2005-11-09 12:35:00,20.57,20.61,20.56,20.59,116196.44723093,6.3492,6.3616,6.3461,6.3554,116196.4472
2005-11-09 12:40:00,20.58,20.58,20.54,20.56,91954.02298850576,6.3523,6.3523,6.34,6.3461,91954.023
2005-11-09 12:45:00,20.56,20.57,20.51,20.55,85475.44409613375,6.3461,6.3492,6.3307,6.343,85475.4441
2005-11-09 12:50:00,20.55,20.58,20.55,20.55,109926.85475444097,6.343,6.3523,6.343,6.343,109926.8548
2005-11-09 12:55:00,20.56,20.57,20.54,20.54,88610.24033437826,6.3461,6.3492,6.34,6.34,88610.2403
2005-11-09 13:00:00,20.54,20.55,20.5,20.51,184535.0052246604,6.34,6.343,6.3276,6.3307,184535.0052
2005-11-09 13:05:00,20.51,20.51,20.46,20.46,104284.22152560083,6.3307,6.3307,6.3153,6.3153,104284.2215
2005-11-09 13:10:00,20.46,20.46,20.41,20.46,114733.5423197492,6.3153,6.3153,6.2998,6.3153,114733.5423
2005-11-09 13:15:00,20.46,20.46,20.45,20.46,34273.772204806686,6.3153,6.3153,6.3122,6.3153,34273.7722
2005-11-09 13:20:00,20.45,20.46,20.44,20.46,61650.992685475445,6.3122,6.3153,6.3091,6.3153,61650.9927
2005-11-09 13:25:00,20.46,20.46,20.45,20.46,14838.0355276907,6.3153,6.3153,6.3122,6.3153,14838.0355
2005-11-09 13:30:00,20.46,20.46,20.45,20.45,104284.22152560083,6.3153,6.3153,6.3122,6.3122,104284.2215
2005-11-09 13:35:00,20.45,20.47,20.45,20.47,28004.17972831766,6.3122,6.3183,6.3122,6.3183,28004.1797
2005-11-09 13:40:00,20.46,20.47,20.45,20.46,29676.0710553814,6.3153,6.3183,6.3122,6.3153,29676.0711
2005-11-09 13:45:00,20.46,20.46,20.45,20.46,51410.65830721003,6.3153,6.3153,6.3122,6.3153,51410.6583
2005-11-09 13:50:00,20.46,20.46,20.43,20.43,78160.91954022988,6.3153,6.3153,6.306,6.306,78160.9195
2005-11-09 13:55:00,20.43,20.43,20.41,20.43,59770.11494252874,6.306,6.306,6.2998,6.306,59770.1149
2005-11-09 14:00:00,20.43,20.43,20.42,20.42,24869.383490073145,6.306,6.306,6.3029,6.3029,24869.3835
2005-11-09 14:05:00,20.42,20.44,20.4,20.44,64158.82967607105,6.3029,6.3091,6.2967,6.3091,64158.8297
2005-11-09 14:10:00,20.44,20.45,20.43,20.44,43469.17450365726,6.3091,6.3122,6.306,6.3091,43469.1745
2005-11-09 14:15:00,20.44,20.45,20.43,20.44,74817.1368861024,6.3091,6.3122,6.306,6.3091,74817.1369
2005-11-09 14:20:00,20.43,20.44,20.42,20.43,286102.40334378264,6.306,6.3091,6.3029,6.306,286102.4033
2005-11-09 14:25:00,20.42,20.46,20.42,20.45,125391.84952978056,6.3029,6.3153,6.3029,6.3122,125391.8495
2005-11-09 14:30:00,20.45,20.47,20.44,20.45,133124.34691745037,6.3122,6.3183,6.3091,6.3122,133124.3469
2005-11-09 14:35:00,20.44,20.47,20.44,20.47,58516.19644723093,6.3091,6.3183,6.3091,6.3183,58516.1964
2005-11-09 14:40:00,20.47,20.5,20.46,20.48,135423.19749216302,6.3183,6.3276,6.3153,6.3214,135423.1975
2005-11-09 14:45:00,20.47,20.48,20.46,20.46,576593.5214211076,6.3183,6.3214,6.3153,6.3153,576593.5214
2005-11-09 14:50:00,20.46,20.46,20.4,20.46,124555.90386624869,6.3153,6.3153,6.2967,6.3153,124555.9039
2005-11-09 14:55:00,20.45,20.45,20.44,20.45,72309.29989550679,6.3122,6.3122,6.3091,6.3122,72309.2999
2005-11-09 15:00:00,20.45,20.47,20.45,20.47,164263.32288401254,6.3122,6.3183,6.3122,6.3183,164263.3229
2005-11-09 15:05:00,20.47,20.49,20.47,20.48,68129.57157784744,6.3183,6.3245,6.3183,6.3214,68129.5716
2005-11-09 15:10:00,20.48,20.49,20.46,20.46,291327.0637408568,6.3214,6.3245,6.3153,6.3153,291327.0637
2005-11-09 15:15:00,20.46,20.51,20.46,20.48,169278.99686520375,6.3153,6.3307,6.3153,6.3214,169278.9969
2005-11-09 15:20:00,20.49,20.5,20.48,20.48,67711.59874608151,6.3245,6.3276,6.3214,6.3214,67711.5987
2005-11-09 15:25:00,20.49,20.49,20.47,20.47,110971.7868338558,6.3245,6.3245,6.3183,6.3183,110971.7868
2005-11-09 15:30:00,20.48,20.48,20.47,20.48,73145.24555903867,6.3214,6.3214,6.3183,6.3214,73145.2456
2005-11-09 15:35:00,20.48,20.49,20.46,20.46,664785.7889237199,6.3214,6.3245,6.3153,6.3153,664785.7889
2005-11-09 15:40:00,20.46,20.48,20.45,20.45,184117.03239289444,6.3153,6.3214,6.3122,6.3122,184117.0324
2005-11-09 15:45:00,20.46,20.46,20.44,20.44,96133.7513061651,6.3153,6.3153,6.3091,6.3091,96133.7513
2005-11-09 15:50:00,20.44,20.45,20.43,20.43,113270.63740856844,6.3091,6.3122,6.306,6.306,113270.6374
2005-11-09 15:55:00,20.43,20.44,20.41,20.44,315360.5015673981,6.306,6.3091,6.2998,6.3091,315360.5016
2005-11-10 09:30:00,20.49,20.49,20.42,20.47,135423.19749216302,6.3245,6.3245,6.3029,6.3183,135423.1975
2005-11-10 09:35:00,20.45,20.49,20.41,20.41,56426.33228840125,6.3122,6.3245,6.2998,6.2998,56426.3323
2005-11-10 09:40:00,20.42,20.48,20.41,20.48,133960.29258098223,6.3029,6.3214,6.2998,6.3214,133960.2926
2005-11-10 09:45:00,20.47,20.56,20.47,20.53,187669.8014629049,6.3183,6.3461,6.3183,6.3369,187669.8015
2005-11-10 09:50:00,20.53,20.56,20.48,20.52,98641.5882967607,6.3369,6.3461,6.3214,6.3338,98641.5883
2005-11-10 09:55:00,20.5,20.56,20.5,20.55,61024.03343782654,6.3276,6.3461,6.3276,6.343,61024.0334
2005-11-10 10:00:00,20.55,20.57,20.55,20.55,85057.4712643678,6.343,6.3492,6.343,6.343,85057.4713
2005-11-10 10:05:00,20.55,20.55,20.51,20.53,112016.71891327064,6.343,6.343,6.3307,6.3369,112016.7189
2005-11-10 10:10:00,20.54,20.55,20.52,20.54,95088.81922675026,6.34,6.343,6.3338,6.34,95088.8192
2005-11-10 10:15:00,20.54,20.54,20.44,20.46,208777.42946708464,6.34,6.34,6.3091,6.3153,208777.4295
2005-11-10 10:20:00,20.46,20.46,20.39,20.4,173040.75235109718,6.3153,6.3153,6.2937,6.2967,173040.7524
2005-11-10 10:25:00,20.39,20.41,20.36,20.37,57262.27795193312,6.2937,6.2998,6.2844,6.2875,57262.278
2005-11-10 10:30:00,20.36,20.4,20.35,20.37,73354.23197492163,6.2844,6.2967,6.2813,6.2875,73354.232
2005-11-10 10:35:00,20.37,20.37,20.34,20.35,49738.76698014629,6.2875,6.2875,6.2782,6.2813,49738.767
2005-11-10 10:40:00,20.35,20.38,20.35,20.38,132288.40125391848,6.2813,6.2906,6.2813,6.2906,132288.4013
2005-11-10 10:45:00,20.38,20.42,20.37,20.42,87565.30825496343,6.2906,6.3029,6.2875,6.3029,87565.3083
2005-11-10 10:50:00,20.41,20.45,20.37,20.41,166980.1462904911,6.2998,6.3122,6.2875,6.2998,166980.1463
2005-11-10 10:55:00,20.42,20.46,20.42,20.43,58725.18286311389,6.3029,6.3153,6.3029,6.306,58725.1829
2005-11-10 11:00:00,20.44,20.45,20.42,20.42,41379.31034482759,6.3091,6.3122,6.3029,6.3029,41379.3103
2005-11-10 11:05:00,20.43,20.46,20.42,20.44,55381.400208986415,6.306,6.3153,6.3029,6.3091,55381.4002
2005-11-10 11:10:00,20.44,20.47,20.41,20.42,58098.223615465,6.3091,6.3183,6.2998,6.3029,58098.2236
2005-11-10 11:15:00,20.42,20.46,20.42,20.44,54127.481713688605,6.3029,6.3153,6.3029,6.3091,54127.4817
2005-11-10 11:20:00,20.45,20.47,20.44,20.47,34482.75862068965,6.3122,6.3183,6.3091,6.3183,34482.7586
2005-11-10 11:25:00,20.47,20.48,20.45,20.48,55590.38662486938,6.3183,6.3214,6.3122,6.3214,55590.3866
2005-11-10 11:30:00,20.48,20.48,20.43,20.43,43678.16091954023,6.3214,6.3214,6.306,6.306,43678.1609
2005-11-10 11:35:00,20.44,20.46,20.41,20.42,39498.43260188088,6.3091,6.3153,6.2998,6.3029,39498.4326
2005-11-10 11:40:00,20.43,20.43,20.39,20.42,53709.50888192267,6.306,6.306,6.2937,6.3029,53709.5089
2005-11-10 11:45:00,20.41,20.42,20.4,20.4,24242.42424242424,6.2998,6.3029,6.2967,6.2967,24242.4242
2005-11-10 11:50:00,20.4,20.45,20.4,20.45,47439.91640543364,6.2967,6.3122,6.2967,6.3122,47439.9164
2005-11-10 11:55:00,20.44,20.46,20.43,20.45,31974.92163009404,6.3091,6.3153,6.306,6.3122,31974.9216
2005-11-10 12:00:00,20.45,20.45,20.41,20.44,55590.38662486938,6.3122,6.3122,6.2998,6.3091,55590.3866
2005-11-10 12:05:00,20.44,20.47,20.44,20.46,120167.18913270636,6.3091,6.3183,6.3091,6.3153,120167.1891
2005-11-10 12:10:00,20.47,20.47,20.44,20.44,40334.37826541275,6.3183,6.3183,6.3091,6.3091,40334.3783
2005-11-10 12:15:00,20.45,20.46,20.44,20.45,135632.18390804596,6.3122,6.3153,6.3091,6.3122,135632.1839
2005-11-10 12:20:00,20.46,20.48,20.46,20.47,42006.269592476485,6.3153,6.3214,6.3153,6.3183,42006.2696
2005-11-10 12:25:00,20.48,20.51,20.47,20.5,177429.4670846395,6.3214,6.3307,6.3183,6.3276,177429.4671
2005-11-10 12:30:00,20.5,20.51,20.48,20.48,114942.52873563218,6.3276,6.3307,6.3214,6.3214,114942.5287
2005-11-10 12:35:00,20.48,20.48,20.47,20.48,46185.99791013584,6.3214,6.3214,6.3183,6.3214,46185.9979
2005-11-10 12:40:00,20.48,20.48,20.47,20.48,42842.21525600836,6.3214,6.3214,6.3183,6.3214,42842.2153
2005-11-10 12:45:00,20.48,20.5,20.47,20.49,107836.99059561128,6.3214,6.3276,6.3183,6.3245,107836.9906
2005-11-10 12:50:00,20.49,20.5,20.48,20.48,27168.23406478579,6.3245,6.3276,6.3214,6.3214,27168.2341
2005-11-10 12:55:00,20.48,20.5,20.48,20.5,127690.7001044932,6.3214,6.3276,6.3214,6.3276,127690.7001
2005-11-10 13:00:00,20.49,20.56,20.47,20.54,235318.70428422152,6.3245,6.3461,6.3183,6.34,235318.7043
2005-11-10 13:05:00,20.54,20.54,20.51,20.52,105538.14002089865,6.34,6.34,6.3307,6.3338,105538.14
2005-11-10 13:10:00,20.52,20.52,20.49,20.52,130198.53709508882,6.3338,6.3338,6.3245,6.3338,130198.5371
2005-11-10 13:15:00,20.52,20.52,20.5,20.5,32392.89446185997,6.3338,6.3338,6.3276,6.3276,32392.8945
2005-11-10 13:20:00,20.5,20.5,20.47,20.47,25287.35632183908,6.3276,6.3276,6.3183,6.3183,25287.3563
2005-11-10 13:25:00,20.47,20.52,20.47,20.5,126645.76802507836,6.3183,6.3338,6.3183,6.3276,126645.768
2005-11-10 13:30:00,20.49,20.53,20.48,20.49,54545.454545454544,6.3245,6.3369,6.3214,6.3245,54545.4545
2005-11-10 13:35:00,20.49,20.54,20.48,20.51,171577.8474399164,6.3245,6.34,6.3214,6.3307,171577.8474
2005-11-10 13:40:00,20.51,20.56,20.5,20.52,86102.40334378266,6.3307,6.3461,6.3276,6.3338,86102.4033
2005-11-10 13:45:00,20.53,20.54,20.49,20.52,158620.6896551724,6.3369,6.34,6.3245,6.3338,158620.6897
2005-11-10 13:50:00,20.52,20.54,20.51,20.52,130407.52351097178,6.3338,6.34,6.3307,6.3338,130407.5235
2005-11-10 13:55:00,20.52,20.55,20.52,20.53,168025.07836990594,6.3338,6.343,6.3338,6.3369,168025.0784
2005-11-10 14:00:00,20.53,20.56,20.53,20.55,151097.17868338557,6.3369,6.3461,6.3369,6.343,151097.1787
2005-11-10 14:05:00,20.55,20.55,20.52,20.53,43051.20167189133,6.343,6.343,6.3338,6.3369,43051.2017
2005-11-10 14:10:00,20.54,20.56,20.53,20.56,115987.46081504702,6.34,6.3461,6.3369,6.3461,115987.4608
2005-11-10 14:15:00,20.56,20.56,20.54,20.54,32183.90804597701,6.3461,6.3461,6.34,6.34,32183.908
2005-11-10 14:20:00,20.54,20.54,20.5,20.52,63949.843260188085,6.34,6.34,6.3276,6.3338,63949.8433
2005-11-10 14:25:00,20.51,20.55,20.5,20.52,98850.57471264368,6.3307,6.343,6.3276,6.3338,98850.5747
2005-11-10 14:30:00,20.52,20.54,20.5,20.52,66039.70741901777,6.3338,6.34,6.3276,6.3338,66039.7074
2005-11-10 14:35:00,20.51,20.53,20.5,20.53,80668.7565308255,6.3307,6.3369,6.3276,6.3369,80668.7565
2005-11-10 14:40:00,20.53,20.53,20.49,20.5,75444.0961337513,6.3369,6.3369,6.3245,6.3276,75444.0961
2005-11-10 14:45:00,20.5,20.52,20.48,20.48,49947.75339602926,6.3276,6.3338,6.3214,6.3214,49947.7534
2005-11-10 14:50:00,20.49,20.54,20.49,20.54,87565.30825496343,6.3245,6.34,6.3245,6.34,87565.3083
2005-11-10 14:55:00,20.55,20.56,20.53,20.54,103030.30303030302,6.343,6.3461,6.3369,6.34,103030.303
2005-11-10 15:00:00,20.54,20.56,20.52,20.56,206687.56530825497,6.34,6.3461,6.3338,6.3461,206687.5653
2005-11-10 15:05:00,20.56,20.56,20.51,20.52,55172.41379310345,6.3461,6.3461,6.3307,6.3338,55172.4138
2005-11-10 15:10:00,20.51,20.53,20.49,20.53,76489.02821316614,6.3307,6.3369,6.3245,6.3369,76489.0282
2005-11-10 15:15:00,20.52,20.55,20.52,20.55,95297.80564263322,6.3338,6.343,6.3338,6.343,95297.8056
2005-11-10 15:20:00,20.54,20.55,20.53,20.55,141065.83072100312,6.34,6.343,6.3369,6.343,141065.8307
2005-11-10 15:25:00,20.55,20.55,20.51,20.52,65621.73458725182,6.343,6.343,6.3307,6.3338,65621.7346
2005-11-10 15:30:00,20.53,20.54,20.52,20.52,181400.20898641588,6.3369,6.34,6.3338,6.3338,181400.209
2005-11-10 15:35:00,20.52,20.54,20.52,20.54,145245.55903866247,6.3338,6.34,6.3338,6.34,145245.559
2005-11-10 15:40:00,20.53,20.54,20.5,20.5,158411.70323928943,6.3369,6.34,6.3276,6.3276,158411.7032
2005-11-10 15:45:00,20.5,20.5,20.48,20.48,100522.46603970742,6.3276,6.3276,6.3214,6.3214,100522.466
2005-11-10 15:50:00,20.48,20.52,20.48,20.5,192476.4890282132,6.3214,6.3338,6.3214,6.3276,192476.489
2005-11-10 15:55:00,20.51,20.51,20.48,20.48,352978.0564263323,6.3307,6.3307,6.3214,6.3214,352978.0564
2005-11-11 09:30:00,20.77,20.77,20.58,20.77,303657.262277952,6.4109,6.4109,6.3523,6.4109,303657.2623
2005-11-11 09:35:00,20.79,20.93,20.79,20.92,266666.6666666667,6.4171,6.4603,6.4171,6.4572,266666.6667
2005-11-11 09:40:00,20.92,20.92,20.84,20.9,529780.5642633229,6.4572,6.4572,6.4326,6.4511,529780.5643
2005-11-11 09:45:00,20.9,20.93,20.89,20.91,169070.01044932078,6.4511,6.4603,6.448,6.4542,169070.0104
2005-11-11 09:50:00,20.91,20.92,20.87,20.89,291536.0501567398,6.4542,6.4572,6.4418,6.448,291536.0502
2005-11-11 09:55:00,20.9,20.9,20.85,20.87,170532.91536050156,6.4511,6.4511,6.4356,6.4418,170532.9154
2005-11-11 10:00:00,20.87,20.91,20.85,20.91,369070.0104493208,6.4418,6.4542,6.4356,6.4542,369070.0104
2005-11-11 10:05:00,20.9,20.96,20.89,20.92,444305.1201671891,6.4511,6.4696,6.448,6.4572,444305.1202
2005-11-11 10:10:00,20.92,20.96,20.91,20.96,292163.0094043887,6.4572,6.4696,6.4542,6.4696,292163.0094
2005-11-11 10:15:00,20.94,20.97,20.93,20.95,435318.7042842215,6.4634,6.4727,6.4603,6.4665,435318.7043
2005-11-11 10:20:00,20.95,20.97,20.94,20.96,483803.55276907,6.4665,6.4727,6.4634,6.4696,483803.5528
2005-11-11 10:25:00,20.96,20.96,20.92,20.94,65621.73458725182,6.4696,6.4696,6.4572,6.4634,65621.7346
2005-11-11 10:30:00,20.93,20.93,20.88,20.92,185997.9101358412,6.4603,6.4603,6.4449,6.4572,185997.9101
2005-11-11 10:35:00,20.92,20.96,20.92,20.94,183072.1003134796,6.4572,6.4696,6.4572,6.4634,183072.1003
2005-11-11 10:40:00,20.95,20.95,20.94,20.94,231138.97596656217,6.4665,6.4665,6.4634,6.4634,231138.976
2005-11-11 10:45:00,20.95,20.95,20.93,20.93,175548.58934169277,6.4665,6.4665,6.4603,6.4603,175548.5893
2005-11-11 10:50:00,20.93,20.95,20.93,20.95,191640.5433646813,6.4603,6.4665,6.4603,6.4665,191640.5434
2005-11-11 10:55:00,20.95,20.95,20.93,20.93,63113.89759665621,6.4665,6.4665,6.4603,6.4603,63113.8976
2005-11-11 11:00:00,20.93,20.93,20.92,20.92,69174.50365726228,6.4603,6.4603,6.4572,6.4572,69174.5037
2005-11-11 11:05:00,20.92,20.94,20.92,20.94,99895.50679205851,6.4572,6.4634,6.4572,6.4634,99895.5068
2005-11-11 11:10:00,20.93,20.98,20.93,20.95,315151.51515151514,6.4603,6.4758,6.4603,6.4665,315151.5152
2005-11-11 11:15:00,20.95,20.95,20.92,20.92,86938.34900731452,6.4665,6.4665,6.4572,6.4572,86938.349
2005-11-11 11:20:00,20.92,20.95,20.92,20.94,126436.7816091954,6.4572,6.4665,6.4572,6.4634,126436.7816
2005-11-11 11:25:00,20.94,20.96,20.94,20.95,157366.7711598746,6.4634,6.4696,6.4634,6.4665,157366.7712
2005-11-11 11:30:00,20.95,20.97,20.94,20.96,140856.84430512018,6.4665,6.4727,6.4634,6.4696,140856.8443
2005-11-11 11:35:00,20.96,20.96,20.95,20.96,79623.82445141066,6.4696,6.4696,6.4665,6.4696,79623.8245
2005-11-11 11:40:00,20.96,20.98,20.95,20.98,179101.35841170323,6.4696,6.4758,6.4665,6.4758,179101.3584
2005-11-11 11:45:00,20.98,20.98,20.95,20.97,130198.53709508882,6.4758,6.4758,6.4665,6.4727,130198.5371
2005-11-11 11:50:00,20.96,20.97,20.95,20.96,51410.65830721003,6.4696,6.4727,6.4665,6.4696,51410.6583
2005-11-11 11:55:00,20.96,20.97,20.95,20.96,175757.57575757577,6.4696,6.4727,6.4665,6.4696,175757.5758
2005-11-11 12:00:00,20.95,20.96,20.94,20.96,72518.28631138976,6.4665,6.4696,6.4634,6.4696,72518.2863
2005-11-11 12:05:00,20.96,20.97,20.95,20.96,162173.45872518286,6.4696,6.4727,6.4665,6.4696,162173.4587
2005-11-11 12:10:00,20.96,20.96,20.95,20.95,73354.23197492163,6.4696,6.4696,6.4665,6.4665,73354.232
2005-11-11 12:15:00,20.95,20.95,20.91,20.92,169905.95611285267,6.4665,6.4665,6.4542,6.4572,169905.9561
2005-11-11 12:20:00,20.92,20.93,20.91,20.92,144200.62695924763,6.4572,6.4603,6.4542,6.4572,144200.627
2005-11-11 12:25:00,20.92,20.93,20.91,20.91,113688.61024033435,6.4572,6.4603,6.4542,6.4542,113688.6102
2005-11-11 12:30:00,20.91,20.91,20.89,20.89,44096.133751306166,6.4542,6.4542,6.448,6.448,44096.1338
2005-11-11 12:35:00,20.89,20.9,20.87,20.87,100940.43887147336,6.448,6.4511,6.4418,6.4418,100940.4389
2005-11-11 12:40:00,20.87,20.89,20.87,20.89,30929.989550679205,6.4418,6.448,6.4418,6.448,30929.9896
2005-11-11 12:45:00,20.88,20.92,20.88,20.9,131243.46917450364,6.4449,6.4572,6.4449,6.4511,131243.4692
2005-11-11 12:50:00,20.91,20.91,20.9,20.91,121003.13479623824,6.4542,6.4542,6.4511,6.4542,121003.1348
2005-11-11 12:55:00,20.91,20.91,20.86,20.86,65621.73458725182,6.4542,6.4542,6.4387,6.4387,65621.7346
2005-11-11 13:00:00,20.86,20.88,20.85,20.86,82131.66144200627,6.4387,6.4449,6.4356,6.4387,82131.6614
2005-11-11 13:05:00,20.86,20.89,20.85,20.86,190177.6384535005,6.4387,6.448,6.4356,6.4387,190177.6385
2005-11-11 13:10:00,20.86,20.86,20.83,20.84,65412.74817136886,6.4387,6.4387,6.4295,6.4326,65412.7482
2005-11-11 13:15:00,20.84,20.85,20.83,20.84,107210.03134796236,6.4326,6.4356,6.4295,6.4326,107210.0313
2005-11-11 13:20:00,20.84,20.87,20.83,20.86,107419.01776384536,6.4326,6.4418,6.4295,6.4387,107419.0178
2005-11-11 13:25:00,20.86,20.86,20.84,20.86,62068.96551724138,6.4387,6.4387,6.4326,6.4387,62068.9655
2005-11-11 13:30:00,20.86,20.89,20.86,20.87,251410.65830721,6.4387,6.448,6.4387,6.4418,251410.6583
2005-11-11 13:35:00,20.87,20.87,20.85,20.87,202298.85057471265,6.4418,6.4418,6.4356,6.4418,202298.8506
2005-11-11 13:40:00,20.87,20.88,20.86,20.87,87983.28108672936,6.4418,6.4449,6.4387,6.4418,87983.2811
2005-11-11 13:45:00,20.87,20.88,20.86,20.86,50574.71264367816,6.4418,6.4449,6.4387,6.4387,50574.7126
2005-11-11 13:50:00,20.86,20.88,20.86,20.87,67502.61233019854,6.4387,6.4449,6.4387,6.4418,67502.6123
2005-11-11 13:55:00,20.88,20.89,20.86,20.87,81922.6750261233,6.4449,6.448,6.4387,6.4418,81922.675
2005-11-11 14:00:00,20.86,20.87,20.85,20.86,75862.06896551723,6.4387,6.4418,6.4356,6.4387,75862.069
2005-11-11 14:05:00,20.86,20.88,20.85,20.87,63113.89759665621,6.4387,6.4449,6.4356,6.4418,63113.8976
2005-11-11 14:10:00,20.87,20.87,20.86,20.86,128108.67293625914,6.4418,6.4418,6.4387,6.4387,128108.6729
2005-11-11 14:15:00,20.86,20.88,20.86,20.86,79414.83803552769,6.4387,6.4449,6.4387,6.4387,79414.838
2005-11-11 14:20:00,20.86,20.86,20.85,20.85,40543.36468129572,6.4387,6.4387,6.4356,6.4356,40543.3647
2005-11-11 14:25:00,20.85,20.86,20.85,20.86,49738.76698014629,6.4356,6.4387,6.4356,6.4387,49738.767
2005-11-11 14:30:00,20.86,20.86,20.84,20.86,106374.08568443052,6.4387,6.4387,6.4326,6.4387,106374.0857
2005-11-11 14:35:00,20.86,20.88,20.86,20.87,134587.25182863112,6.4387,6.4449,6.4387,6.4418,134587.2518
2005-11-11 14:40:00,20.87,20.87,20.85,20.86,118286.31138975966,6.4418,6.4418,6.4356,6.4387,118286.3114
2005-11-11 14:45:00,20.86,20.87,20.85,20.86,138557.99373040753,6.4387,6.4418,6.4356,6.4387,138557.9937
2005-11-11 14:50:00,20.87,20.87,20.85,20.85,111180.77324973876,6.4418,6.4418,6.4356,6.4356,111180.7732
2005-11-11 14:55:00,20.85,20.89,20.85,20.87,117241.37931034484,6.4356,6.448,6.4356,6.4418,117241.3793
2005-11-11 15:00:00,20.87,20.88,20.85,20.86,75653.08254963427,6.4418,6.4449,6.4356,6.4387,75653.0825
2005-11-11 15:05:00,20.86,20.88,20.86,20.87,35527.69070010449,6.4387,6.4449,6.4387,6.4418,35527.6907
2005-11-11 15:10:00,20.87,20.89,20.87,20.89,48484.84848484848,6.4418,6.448,6.4418,6.448,48484.8485
2005-11-11 15:15:00,20.89,20.89,20.88,20.88,32810.86729362591,6.448,6.448,6.4449,6.4449,32810.8673
2005-11-11 15:20:00,20.89,20.89,20.88,20.89,80668.7565308255,6.448,6.448,6.4449,6.448,80668.7565
2005-11-11 15:25:00,20.89,20.91,20.89,20.91,281713.68861024035,6.448,6.4542,6.448,6.4542,281713.6886
2005-11-11 15:30:00,20.91,20.92,20.89,20.9,125391.84952978056,6.4542,6.4572,6.448,6.4511,125391.8495
2005-11-11 15:35:00,20.9,20.9,20.89,20.9,102403.34378265412,6.4511,6.4511,6.448,6.4511,102403.3438
2005-11-11 15:40:00,20.9,20.92,20.89,20.92,135423.19749216302,6.4511,6.4572,6.448,6.4572,135423.1975
2005-11-11 15:45:00,20.92,20.92,20.9,20.91,180355.27690700104,6.4572,6.4572,6.4511,6.4542,180355.2769
2005-11-11 15:50:00,20.91,20.93,20.9,20.92,160292.58098223616,6.4542,6.4603,6.4511,6.4572,160292.581
2005-11-11 15:55:00,20.92,20.93,20.91,20.92,185370.95088819225,6.4572,6.4603,6.4542,6.4572,185370.9509
2005-11-14 09:30:00,20.84,20.85,20.77,20.78,326854.75444096135,6.4326,6.4356,6.4109,6.414,326854.7544
2005-11-14 09:35:00,20.77,20.85,20.7,20.75,87147.3354231975,6.4109,6.4356,6.3893,6.4048,87147.3354
2005-11-14 09:40:00,20.74,20.75,20.53,20.55,155903.86624869384,6.4017,6.4048,6.3369,6.343,155903.8662
2005-11-14 09:45:00,20.55,20.72,20.55,20.58,828004.1797283177,6.343,6.3955,6.343,6.3523,828004.1797
2005-11-14 09:50:00,20.58,20.58,20.54,20.54,141274.8171368861,6.3523,6.3523,6.34,6.34,141274.8171
2005-11-14 09:55:00,20.54,20.62,20.52,20.6,137304.07523510972,6.34,6.3646,6.3338,6.3585,137304.0752
2005-11-14 10:00:00,20.62,20.72,20.54,20.54,553187.0428422153,6.3646,6.3955,6.34,6.34,553187.0428
2005-11-14 10:05:00,20.54,20.59,20.53,20.58,440125.39184952975,6.34,6.3554,6.3369,6.3523,440125.3918
2005-11-14 10:10:00,20.58,20.58,20.56,20.56,97596.65621734588,6.3523,6.3523,6.3461,6.3461,97596.6562
2005-11-14 10:15:00,20.52,20.56,20.5,20.5,333542.3197492163,6.3338,6.3461,6.3276,6.3276,333542.3197
2005-11-14 10:20:00,20.49,20.53,20.41,20.42,550052.2466039708,6.3245,6.3369,6.2998,6.3029,550052.2466
2005-11-14 10:25:00,20.41,20.41,20.33,20.34,531452.4555903866,6.2998,6.2998,6.2751,6.2782,531452.4556
2005-11-14 10:30:00,20.34,20.39,20.34,20.37,286311.3897596656,6.2782,6.2937,6.2782,6.2875,286311.3898
2005-11-14 10:35:00,20.38,20.38,20.35,20.35,124346.91745036573,6.2906,6.2906,6.2813,6.2813,124346.9175
2005-11-14 10:40:00,20.35,20.37,20.34,20.37,340856.8443051202,6.2813,6.2875,6.2782,6.2875,340856.8443
2005-11-14 10:45:00,20.37,20.38,20.31,20.31,295506.7920585162,6.2875,6.2906,6.269,6.269,295506.7921
2005-11-14 10:50:00,20.31,20.32,20.21,20.22,230721.00313479625,6.269,6.272,6.2381,6.2412,230721.0031
2005-11-14 10:55:00,20.22,20.3,20.22,20.25,254127.4817136886,6.2412,6.2659,6.2412,6.2504,254127.4817
2005-11-14 11:00:00,20.25,20.28,20.24,20.28,117868.33855799372,6.2504,6.2597,6.2474,6.2597,117868.3386
2005-11-14 11:05:00,20.28,20.3,20.27,20.28,123510.97178683383,6.2597,6.2659,6.2566,6.2597,123510.9718
2005-11-14 11:10:00,20.28,20.33,20.26,20.32,153605.0156739812,6.2597,6.2751,6.2535,6.272,153605.0157
2005-11-14 11:15:00,20.33,20.33,20.26,20.29,232601.8808777429,6.2751,6.2751,6.2535,6.2628,232601.8809
2005-11-14 11:20:00,20.28,20.28,20.14,20.17,230721.00313479625,6.2597,6.2597,6.2165,6.2257,230721.0031
2005-11-14 11:25:00,20.18,20.19,20.11,20.11,327063.7408568443,6.2288,6.2319,6.2072,6.2072,327063.7409
2005-11-14 11:30:00,20.12,20.14,20.1,20.12,393312.434691745,6.2103,6.2165,6.2041,6.2103,393312.4347
2005-11-14 11:35:00,20.12,20.19,20.11,20.18,148798.32810867293,6.2103,6.2319,6.2072,6.2288,148798.3281
2005-11-14 11:40:00,20.18,20.18,20.14,20.15,274817.1368861024,6.2288,6.2288,6.2165,6.2196,274817.1369
2005-11-14 11:45:00,20.14,20.14,20.1,20.11,95088.81922675026,6.2165,6.2165,6.2041,6.2072,95088.8192
2005-11-14 11:50:00,20.11,20.15,20.09,20.14,529780.5642633229,6.2072,6.2196,6.2011,6.2165,529780.5643
2005-11-14 11:55:00,20.14,20.15,20.07,20.07,129362.59143155694,6.2165,6.2196,6.1949,6.1949,129362.5914
2005-11-14 12:00:00,20.07,20.09,20.06,20.07,224242.42424242423,6.1949,6.2011,6.1918,6.1949,224242.4242
2005-11-14 12:05:00,20.07,20.1,19.98,19.98,246185.99791013583,6.1949,6.2041,6.1671,6.1671,246185.9979
2005-11-14 12:10:00,19.97,19.99,19.84,19.86,380773.249738767,6.164,6.1702,6.1239,6.1301,380773.2497
2005-11-14 12:15:00,19.85,19.91,19.8,19.81,559874.6081504702,6.127,6.1455,6.1115,6.1146,559874.6082
2005-11-14 12:20:00,19.81,19.88,19.79,19.84,270637.40856844303,6.1146,6.1362,6.1085,6.1239,270637.4086
2005-11-14 12:25:00,19.85,19.88,19.81,19.83,227377.2204806688,6.127,6.1362,6.1146,6.1208,227377.2205
2005-11-14 12:30:00,19.83,19.86,19.79,19.81,298641.5882967607,6.1208,6.1301,6.1085,6.1146,298641.5883
2005-11-14 12:35:00,19.81,19.81,19.76,19.81,319958.2027168234,6.1146,6.1146,6.0992,6.1146,319958.2027
2005-11-14 12:40:00,19.81,19.86,19.78,19.85,499477.5339602926,6.1146,6.1301,6.1054,6.127,499477.534
2005-11-14 12:45:00,19.85,19.86,19.8,19.81,290073.14524555905,6.127,6.1301,6.1115,6.1146,290073.1452
2005-11-14 12:50:00,19.83,19.87,19.8,19.8,536886.1024033438,6.1208,6.1332,6.1115,6.1115,536886.1024
2005-11-14 12:55:00,19.81,19.82,19.78,19.8,218390.80459770115,6.1146,6.1177,6.1054,6.1115,218390.8046
2005-11-14 13:00:00,19.8,19.82,19.78,19.8,277115.98746081506,6.1115,6.1177,6.1054,6.1115,277115.9875
2005-11-14 13:05:00,19.81,19.86,19.8,19.81,425287.3563218391,6.1146,6.1301,6.1115,6.1146,425287.3563
2005-11-14 13:10:00,19.81,19.81,19.8,19.81,95088.81922675026,6.1146,6.1146,6.1115,6.1146,95088.8192
2005-11-14 13:15:00,19.81,19.88,19.8,19.88,291118.0773249739,6.1146,6.1362,6.1115,6.1362,291118.0773
2005-11-14 13:20:00,19.89,19.9,19.84,19.88,104493.2079414838,6.1393,6.1424,6.1239,6.1362,104493.2079
2005-11-14 13:25:00,19.88,19.89,19.85,19.86,124346.91745036573,6.1362,6.1393,6.127,6.1301,124346.9175
2005-11-14 13:30:00,19.88,19.89,19.84,19.84,207314.52455590383,6.1362,6.1393,6.1239,6.1239,207314.5246
2005-11-14 13:35:00,19.85,19.86,19.79,19.8,112643.67816091952,6.127,6.1301,6.1085,6.1115,112643.6782
2005-11-14 13:40:00,19.79,19.85,19.79,19.84,248693.83490073145,6.1085,6.127,6.1085,6.1239,248693.8349
2005-11-14 13:45:00,19.84,19.84,19.81,19.82,131034.48275862068,6.1239,6.1239,6.1146,6.1177,131034.4828
2005-11-14 13:50:00,19.82,19.82,19.79,19.81,129571.57784743993,6.1177,6.1177,6.1085,6.1146,129571.5778
2005-11-14 13:55:00,19.81,19.81,19.78,19.79,153814.00208986417,6.1146,6.1146,6.1054,6.1085,153814.0021
2005-11-14 14:00:00,19.79,19.79,19.62,19.67,390386.62486938346,6.1085,6.1085,6.056,6.0714,390386.6249
2005-11-14 14:05:00,19.67,19.71,19.66,19.69,263740.8568443051,6.0714,6.0838,6.0683,6.0776,263740.8568
2005-11-14 14:10:00,19.69,19.72,19.69,19.7,262277.95193312434,6.0776,6.0869,6.0776,6.0807,262277.9519
2005-11-14 14:15:00,19.69,19.71,19.65,19.66,599164.0543364681,6.0776,6.0838,6.0652,6.0683,599164.0543
2005-11-14 14:20:00,19.66,19.71,19.65,19.69,478578.8923719958,6.0683,6.0838,6.0652,6.0776,478578.8924
2005-11-14 14:25:00,19.68,19.7,19.64,19.69,513897.59665621736,6.0745,6.0807,6.0622,6.0776,513897.5967
2005-11-14 14:30:00,19.69,19.73,19.62,19.62,334796.2382445141,6.0776,6.0899,6.056,6.056,334796.2382
2005-11-14 14:35:00,19.62,19.64,19.56,19.6,448066.87565308256,6.056,6.0622,6.0375,6.0498,448066.8757
2005-11-14 14:40:00,19.61,19.66,19.6,19.63,522257.05329153605,6.0529,6.0683,6.0498,6.0591,522257.0533
2005-11-14 14:45:00,19.62,19.66,19.59,19.66,409404.38871473353,6.056,6.0683,6.0467,6.0683,409404.3887
2005-11-14 14:50:00,19.66,19.7,19.65,19.66,428631.13897596655,6.0683,6.0807,6.0652,6.0683,428631.139
2005-11-14 14:55:00,19.66,19.67,19.63,19.65,326854.75444096135,6.0683,6.0714,6.0591,6.0652,326854.7544
2005-11-14 15:00:00,19.66,19.68,19.62,19.63,620062.6959247648,6.0683,6.0745,6.056,6.0591,620062.6959
2005-11-14 15:05:00,19.63,19.65,19.6,19.65,360501.5673981192,6.0591,6.0652,6.0498,6.0652,360501.5674
2005-11-14 15:10:00,19.65,19.65,19.58,19.58,182654.1274817137,6.0652,6.0652,6.0436,6.0436,182654.1275
2005-11-14 15:15:00,19.58,19.59,19.36,19.45,538557.9937304076,6.0436,6.0467,5.9757,6.0035,538557.9937
2005-11-14 15:20:00,19.4,19.48,19.38,19.43,930198.5370950887,5.9881,6.0128,5.9819,5.9973,930198.5371
2005-11-14 15:25:00,19.43,19.44,19.33,19.35,774085.684430512,5.9973,6.0004,5.9665,5.9726,774085.6844
2005-11-14 15:30:00,19.34,19.43,19.3,19.36,1091745.0365726228,5.9696,5.9973,5.9572,5.9757,1091745.0366
2005-11-14 15:35:00,19.36,19.46,19.36,19.45,534169.2789968651,5.9757,6.0066,5.9757,6.0035,534169.279
2005-11-14 15:40:00,19.46,19.47,19.33,19.37,427795.19331243465,6.0066,6.0097,5.9665,5.9788,427795.1933
2005-11-14 15:45:00,19.37,19.42,19.37,19.37,450574.7126436781,5.9788,5.9943,5.9788,5.9788,450574.7126
2005-11-14 15:50:00,19.38,19.4,19.35,19.39,732706.3740856844,5.9819,5.9881,5.9726,5.985,732706.3741
2005-11-14 15:55:00,19.39,19.42,19.38,19.41,693416.9278996865,5.985,5.9943,5.9819,5.9912,693416.9279
2005-11-15 09:30:00,19.73,19.73,19.62,19.67,1292163.0094043887,6.0899,6.0899,6.056,6.0714,1292163.0094
2005-11-15 09:35:00,19.71,19.74,19.67,19.73,732706.3740856844,6.0838,6.093,6.0714,6.0899,732706.3741
2005-11-15 09:40:00,19.73,19.77,19.7,19.74,590595.6112852665,6.0899,6.1023,6.0807,6.093,590595.6113
2005-11-15 09:45:00,19.74,19.92,19.73,19.92,704702.1943573668,6.093,6.1486,6.0899,6.1486,704702.1944
2005-11-15 09:50:00,19.89,19.94,19.81,19.83,434482.7586206896,6.1393,6.1548,6.1146,6.1208,434482.7586
2005-11-15 09:55:00,19.83,19.91,19.82,19.9,535423.197492163,6.1208,6.1455,6.1177,6.1424,535423.1975
2005-11-15 10:00:00,19.9,19.91,19.82,19.86,336468.1295715778,6.1424,6.1455,6.1177,6.1301,336468.1296
2005-11-15 10:05:00,19.86,19.86,19.79,19.79,255172.41379310345,6.1301,6.1301,6.1085,6.1085,255172.4138
2005-11-15 10:10:00,19.78,19.82,19.77,19.82,205433.6468129572,6.1054,6.1177,6.1023,6.1177,205433.6468
2005-11-15 10:15:00,19.82,19.87,19.81,19.86,266666.6666666667,6.1177,6.1332,6.1146,6.1301,266666.6667
2005-11-15 10:20:00,19.86,19.89,19.85,19.86,257053.2915360501,6.1301,6.1393,6.127,6.1301,257053.2915
2005-11-15 10:25:00,19.86,19.92,19.83,19.91,264367.816091954,6.1301,6.1486,6.1208,6.1455,264367.8161
2005-11-15 10:30:00,19.92,19.92,19.89,19.92,258307.210031348,6.1486,6.1486,6.1393,6.1486,258307.21
2005-11-15 10:35:00,19.92,19.93,19.9,19.91,226541.27481713687,6.1486,6.1517,6.1424,6.1455,226541.2748
2005-11-15 10:40:00,19.91,19.92,19.9,19.92,322048.06687565305,6.1455,6.1486,6.1424,6.1486,322048.0669
2005-11-15 10:45:00,19.91,19.95,19.9,19.93,249738.7669801463,6.1455,6.1578,6.1424,6.1517,249738.767
2005-11-15 10:50:00,19.93,19.97,19.93,19.93,253918.49529780564,6.1517,6.164,6.1517,6.1517,253918.4953
2005-11-15 10:55:00,19.93,19.93,19.91,19.92,305329.15360501566,6.1517,6.1517,6.1455,6.1486,305329.1536
2005-11-15 11:00:00,19.92,19.93,19.91,19.92,121630.09404388716,6.1486,6.1517,6.1455,6.1486,121630.094
2005-11-15 11:05:00,19.91,19.92,19.89,19.89,229049.1118077325,6.1455,6.1486,6.1393,6.1393,229049.1118
2005-11-15 11:10:00,19.89,19.9,19.89,19.9,109717.868338558,6.1393,6.1424,6.1393,6.1424,109717.8683
2005-11-15 11:15:00,19.9,19.93,19.89,19.93,113897.59665621734,6.1424,6.1517,6.1393,6.1517,113897.5967
2005-11-15 11:20:00,19.92,19.94,19.92,19.92,179728.31765935215,6.1486,6.1548,6.1486,6.1486,179728.3177
2005-11-15 11:25:00,19.92,19.97,19.92,19.97,148798.32810867293,6.1486,6.164,6.1486,6.164,148798.3281
2005-11-15 11:30:00,19.97,19.97,19.9,19.9,335841.17032392893,6.164,6.164,6.1424,6.1424,335841.1703
2005-11-15 11:35:00,19.9,19.93,19.89,19.91,201044.93207941484,6.1424,6.1517,6.1393,6.1455,201044.9321
2005-11-15 11:40:00,19.91,19.92,19.89,19.9,124137.93103448275,6.1455,6.1486,6.1393,6.1424,124137.931
2005-11-15 11:45:00,19.9,19.9,19.88,19.88,210240.3343782654,6.1424,6.1424,6.1362,6.1362,210240.3344
2005-11-15 11:50:00,19.88,19.91,19.86,19.88,238035.5276907001,6.1362,6.1455,6.1301,6.1362,238035.5277
2005-11-15 11:55:00,19.87,19.89,19.84,19.87,178265.41274817137,6.1332,6.1393,6.1239,6.1332,178265.4127
2005-11-15 12:00:00,19.88,19.9,19.87,19.87,151515.15151515152,6.1362,6.1424,6.1332,6.1332,151515.1515
2005-11-15 12:05:00,19.87,19.92,19.87,19.91,219017.76384535004,6.1332,6.1486,6.1332,6.1455,219017.7638
2005-11-15 12:10:00,19.91,19.94,19.9,19.93,101358.41170323928,6.1455,6.1548,6.1424,6.1517,101358.4117
2005-11-15 12:15:00,19.92,19.94,19.92,19.92,124346.91745036573,6.1486,6.1548,6.1486,6.1486,124346.9175
2005-11-15 12:20:00,19.92,19.94,19.91,19.93,181818.18181818185,6.1486,6.1548,6.1455,6.1517,181818.1818
2005-11-15 12:25:00,19.93,19.94,19.92,19.93,210449.3207941484,6.1517,6.1548,6.1486,6.1517,210449.3208
2005-11-15 12:30:00,19.93,19.94,19.92,19.93,126018.80877742948,6.1517,6.1548,6.1486,6.1517,126018.8088
2005-11-15 12:35:00,19.93,19.94,19.92,19.92,124764.89028213166,6.1517,6.1548,6.1486,6.1486,124764.8903
2005-11-15 12:40:00,19.92,19.94,19.92,19.93,57262.27795193312,6.1486,6.1548,6.1486,6.1517,57262.278
2005-11-15 12:45:00,19.93,19.94,19.93,19.94,105747.1264367816,6.1517,6.1548,6.1517,6.1548,105747.1264
2005-11-15 12:50:00,19.93,19.93,19.91,19.91,102821.31661442008,6.1517,6.1517,6.1455,6.1455,102821.3166
2005-11-15 12:55:00,19.91,19.92,19.91,19.92,139811.91222570534,6.1455,6.1486,6.1455,6.1486,139811.9122
2005-11-15 13:00:00,19.92,19.93,19.91,19.93,114942.52873563218,6.1486,6.1517,6.1455,6.1517,114942.5287
2005-11-15 13:05:00,19.93,19.94,19.92,19.92,98223.61546499476,6.1517,6.1548,6.1486,6.1486,98223.6155
2005-11-15 13:10:00,19.91,19.91,19.82,19.85,331034.4827586207,6.1455,6.1455,6.1177,6.127,331034.4828
2005-11-15 13:15:00,19.85,19.87,19.83,19.85,176175.5485893417,6.127,6.1332,6.1208,6.127,176175.5486
2005-11-15 13:20:00,19.84,19.86,19.83,19.85,131243.46917450364,6.1239,6.1301,6.1208,6.127,131243.4692
2005-11-15 13:25:00,19.84,19.88,19.83,19.87,189968.65203761755,6.1239,6.1362,6.1208,6.1332,189968.652
2005-11-15 13:30:00,19.87,19.88,19.85,19.88,186415.8829676071,6.1332,6.1362,6.127,6.1362,186415.883
2005-11-15 13:35:00,19.88,19.89,19.86,19.86,145454.54545454544,6.1362,6.1393,6.1301,6.1301,145454.5455
2005-11-15 13:40:00,19.87,19.87,19.85,19.86,183490.07314524555,6.1332,6.1332,6.127,6.1301,183490.0731
2005-11-15 13:45:00,19.86,19.87,19.84,19.86,62068.96551724138,6.1301,6.1332,6.1239,6.1301,62068.9655
2005-11-15 13:50:00,19.85,19.87,19.85,19.85,85057.4712643678,6.127,6.1332,6.127,6.127,85057.4713
2005-11-15 13:55:00,19.86,19.86,19.84,19.86,104911.18077324974,6.1301,6.1301,6.1239,6.1301,104911.1808
2005-11-15 14:00:00,19.85,19.86,19.83,19.85,72727.27272727272,6.127,6.1301,6.1208,6.127,72727.2727
2005-11-15 14:05:00,19.85,19.88,19.85,19.86,136050.1567398119,6.127,6.1362,6.127,6.1301,136050.1567
2005-11-15 14:10:00,19.86,19.86,19.83,19.84,241379.3103448276,6.1301,6.1301,6.1208,6.1239,241379.3103
2005-11-15 14:15:00,19.84,19.86,19.83,19.86,107210.03134796236,6.1239,6.1301,6.1208,6.1301,107210.0313
2005-11-15 14:20:00,19.86,19.87,19.85,19.86,89864.15882967607,6.1301,6.1332,6.127,6.1301,89864.1588
2005-11-15 14:25:00,19.86,19.87,19.85,19.86,88401.25391849529,6.1301,6.1332,6.127,6.1301,88401.2539
2005-11-15 14:30:00,19.86,19.86,19.82,19.85,151933.12434691744,6.1301,6.1301,6.1177,6.127,151933.1243
2005-11-15 14:35:00,19.85,19.87,19.85,19.85,187460.815047022,6.127,6.1332,6.127,6.127,187460.815
2005-11-15 14:40:00,19.85,19.87,19.81,19.82,174921.63009404388,6.127,6.1332,6.1146,6.1177,174921.6301
2005-11-15 14:45:00,19.82,19.84,19.81,19.83,145454.54545454544,6.1177,6.1239,6.1146,6.1208,145454.5455
2005-11-15 14:50:00,19.83,19.84,19.81,19.83,236990.59561128527,6.1208,6.1239,6.1146,6.1208,236990.5956
2005-11-15 14:55:00,19.83,19.86,19.83,19.85,174085.68443051202,6.1208,6.1301,6.1208,6.127,174085.6844
2005-11-15 15:00:00,19.85,19.85,19.81,19.82,339184.9529780564,6.127,6.127,6.1146,6.1177,339184.953
2005-11-15 15:05:00,19.83,19.86,19.82,19.82,149216.30094043887,6.1208,6.1301,6.1177,6.1177,149216.3009
2005-11-15 15:10:00,19.82,19.84,19.82,19.84,142319.74921630093,6.1177,6.1239,6.1177,6.1239,142319.7492
2005-11-15 15:15:00,19.84,19.86,19.83,19.83,164054.33646812956,6.1239,6.1301,6.1208,6.1208,164054.3365
2005-11-15 15:20:00,19.84,19.86,19.83,19.84,140020.89864158828,6.1239,6.1301,6.1208,6.1239,140020.8986
2005-11-15 15:25:00,19.84,19.86,19.84,19.84,172413.79310344826,6.1239,6.1301,6.1239,6.1239,172413.7931
2005-11-15 15:30:00,19.85,19.87,19.84,19.87,164890.28213166143,6.127,6.1332,6.1239,6.1332,164890.2821
2005-11-15 15:35:00,19.87,19.89,19.87,19.88,245768.0250783699,6.1332,6.1393,6.1332,6.1362,245768.0251
2005-11-15 15:40:00,19.88,19.89,19.83,19.85,368652.0376175548,6.1362,6.1393,6.1208,6.127,368652.0376
2005-11-15 15:45:00,19.84,19.85,19.81,19.81,343991.6405433647,6.1239,6.127,6.1146,6.1146,343991.6405
2005-11-15 15:50:00,19.81,19.83,19.8,19.83,408150.4702194357,6.1146,6.1208,6.1115,6.1208,408150.4702
2005-11-15 15:55:00,19.83,19.85,19.83,19.84,350261.2330198537,6.1208,6.127,6.1208,6.1239,350261.233
2005-11-16 09:30:00,19.67,19.69,19.66,19.67,369487.9832810867,6.0714,6.0776,6.0683,6.0714,369487.9833
2005-11-16 09:35:00,19.66,19.66,19.55,19.55,254127.4817136886,6.0683,6.0683,6.0344,6.0344,254127.4817
2005-11-16 09:40:00,19.5,19.67,19.45,19.56,297596.65621734585,6.0189,6.0714,6.0035,6.0375,297596.6562
2005-11-16 09:45:00,19.56,19.56,19.37,19.37,596656.2173458725,6.0375,6.0375,5.9788,5.9788,596656.2173
2005-11-16 09:50:00,19.38,19.39,19.33,19.38,620480.6687565309,5.9819,5.985,5.9665,5.9819,620480.6688
2005-11-16 09:55:00,19.38,19.42,19.35,19.42,679623.8244514107,5.9819,5.9943,5.9726,5.9943,679623.8245
2005-11-16 10:00:00,19.42,19.44,19.34,19.36,336677.1159874608,5.9943,6.0004,5.9696,5.9757,336677.116
2005-11-16 10:05:00,19.36,19.43,19.35,19.42,447648.9028213166,5.9757,5.9973,5.9726,5.9943,447648.9028
2005-11-16 10:10:00,19.42,19.44,19.41,19.43,441588.29676071054,5.9943,6.0004,5.9912,5.9973,441588.2968
2005-11-16 10:15:00,19.43,19.52,19.43,19.51,320585.1619644723,5.9973,6.0251,5.9973,6.022,320585.162
2005-11-16 10:20:00,19.51,19.52,19.48,19.52,261650.99268547544,6.022,6.0251,6.0128,6.0251,261650.9927
2005-11-16 10:25:00,19.52,19.52,19.49,19.51,220898.6415882968,6.0251,6.0251,6.0159,6.022,220898.6416
2005-11-16 10:30:00,19.5,19.52,19.44,19.45,298432.60188087774,6.0189,6.0251,6.0004,6.0035,298432.6019
2005-11-16 10:35:00,19.47,19.47,19.45,19.46,286520.3761755486,6.0097,6.0097,6.0035,6.0066,286520.3762
2005-11-16 10:40:00,19.46,19.47,19.44,19.44,259770.11494252871,6.0066,6.0097,6.0004,6.0004,259770.1149
2005-11-16 10:45:00,19.45,19.5,19.44,19.45,390386.62486938346,6.0035,6.0189,6.0004,6.0035,390386.6249
2005-11-16 10:50:00,19.45,19.48,19.45,19.47,217763.84535005223,6.0035,6.0128,6.0035,6.0097,217763.8454
2005-11-16 10:55:00,19.47,19.48,19.47,19.47,224242.42424242423,6.0097,6.0128,6.0097,6.0097,224242.4242
2005-11-16 11:00:00,19.47,19.47,19.45,19.45,188296.76071055385,6.0097,6.0097,6.0035,6.0035,188296.7607
2005-11-16 11:05:00,19.46,19.46,19.44,19.45,754858.934169279,6.0066,6.0066,6.0004,6.0035,754858.9342
2005-11-16 11:10:00,19.45,19.47,19.45,19.46,368025.07836990594,6.0035,6.0097,6.0035,6.0066,368025.0784
2005-11-16 11:15:00,19.46,19.46,19.45,19.46,328735.632183908,6.0066,6.0066,6.0035,6.0066,328735.6322
2005-11-16 11:20:00,19.46,19.46,19.44,19.46,153187.04284221525,6.0066,6.0066,6.0004,6.0066,153187.0428
2005-11-16 11:25:00,19.45,19.47,19.43,19.45,157993.73040752352,6.0035,6.0097,5.9973,6.0035,157993.7304
2005-11-16 11:30:00,19.44,19.44,19.39,19.39,193730.40752351092,6.0004,6.0004,5.985,5.985,193730.4075
2005-11-16 11:35:00,19.39,19.39,19.27,19.3,454545.4545454545,5.985,5.985,5.948,5.9572,454545.4545
2005-11-16 11:40:00,19.3,19.31,19.21,19.23,347335.42319749214,5.9572,5.9603,5.9294,5.9356,347335.4232
2005-11-16 11:45:00,19.23,19.26,19.22,19.24,153396.02925809822,5.9356,5.9449,5.9325,5.9387,153396.0293
2005-11-16 11:50:00,19.24,19.3,19.09,19.1,511598.7460815047,5.9387,5.9572,5.8924,5.8955,511598.7461
2005-11-16 11:55:00,19.1,19.18,19.08,19.17,362173.45872518286,5.8955,5.9202,5.8893,5.9171,362173.4587
2005-11-16 12:00:00,19.17,19.18,19.09,19.13,338557.9937304075,5.9171,5.9202,5.8924,5.9047,338557.9937
2005-11-16 12:05:00,19.14,19.14,19.09,19.09,131661.4420062696,5.9078,5.9078,5.8924,5.8924,131661.442
2005-11-16 12:10:00,19.1,19.13,19.05,19.12,198746.0815047022,5.8955,5.9047,5.88,5.9017,198746.0815
2005-11-16 12:15:00,19.13,19.15,19.1,19.14,146290.49111807733,5.9047,5.9109,5.8955,5.9078,146290.4911
2005-11-16 12:20:00,19.14,19.15,19.13,19.14,160501.5673981191,5.9078,5.9109,5.9047,5.9078,160501.5674
2005-11-16 12:25:00,19.14,19.16,19.13,19.14,163427.37722048067,5.9078,5.914,5.9047,5.9078,163427.3772
2005-11-16 12:30:00,19.14,19.14,19.1,19.11,74608.15047021944,5.9078,5.9078,5.8955,5.8986,74608.1505
2005-11-16 12:35:00,19.11,19.11,19.07,19.09,90073.14524555903,5.8986,5.8986,5.8862,5.8924,90073.1452
2005-11-16 12:40:00,19.1,19.14,19.09,19.14,158411.70323928943,5.8955,5.9078,5.8924,5.9078,158411.7032
2005-11-16 12:45:00,19.14,19.16,19.14,19.15,96760.710553814,5.9078,5.914,5.9078,5.9109,96760.7106
2005-11-16 12:50:00,19.15,19.19,19.15,19.16,167398.11912225705,5.9109,5.9233,5.9109,5.914,167398.1191
2005-11-16 12:55:00,19.16,19.24,19.15,19.23,183281.08672936252,5.914,5.9387,5.9109,5.9356,183281.0867
2005-11-16 13:00:00,19.23,19.27,19.23,19.27,214420.06269592475,5.9356,5.948,5.9356,5.948,214420.0627
2005-11-16 13:05:00,19.28,19.37,19.27,19.36,240961.33751306165,5.951,5.9788,5.948,5.9757,240961.3375
2005-11-16 13:10:00,19.36,19.36,19.29,19.32,264367.816091954,5.9757,5.9757,5.9541,5.9634,264367.8161
2005-11-16 13:15:00,19.32,19.36,19.31,19.36,163845.3500522466,5.9634,5.9757,5.9603,5.9757,163845.3501
2005-11-16 13:20:00,19.36,19.36,19.33,19.35,216300.94043887148,5.9757,5.9757,5.9665,5.9726,216300.9404
2005-11-16 13:25:00,19.35,19.39,19.32,19.39,207105.5381400209,5.9726,5.985,5.9634,5.985,207105.5381
2005-11-16 13:30:00,19.39,19.44,19.39,19.43,178056.4263322884,5.985,6.0004,5.985,5.9973,178056.4263
2005-11-16 13:35:00,19.43,19.52,19.41,19.5,278369.90595611284,5.9973,6.0251,5.9912,6.0189,278369.906
2005-11-16 13:40:00,19.5,19.55,19.49,19.5,230303.0303030303,6.0189,6.0344,6.0159,6.0189,230303.0303
2005-11-16 13:45:00,19.5,19.5,19.47,19.49,203343.78265412748,6.0189,6.0189,6.0097,6.0159,203343.7827
2005-11-16 13:50:00,19.49,19.55,19.49,19.49,148798.32810867293,6.0159,6.0344,6.0159,6.0159,148798.3281
2005-11-16 13:55:00,19.49,19.52,19.49,19.51,73145.24555903867,6.0159,6.0251,6.0159,6.022,73145.2456
2005-11-16 14:00:00,19.51,19.52,19.5,19.5,86938.34900731452,6.022,6.0251,6.0189,6.0189,86938.349
2005-11-16 14:05:00,19.5,19.51,19.48,19.49,110344.8275862069,6.0189,6.022,6.0128,6.0159,110344.8276
2005-11-16 14:10:00,19.48,19.5,19.48,19.48,85684.43051201671,6.0128,6.0189,6.0128,6.0128,85684.4305
2005-11-16 14:15:00,19.48,19.5,19.48,19.49,70010.44932079414,6.0128,6.0189,6.0128,6.0159,70010.4493
2005-11-16 14:20:00,19.49,19.51,19.46,19.46,170114.9425287356,6.0159,6.022,6.0066,6.0066,170114.9425
2005-11-16 14:25:00,19.47,19.49,19.43,19.46,112016.71891327064,6.0097,6.0159,5.9973,6.0066,112016.7189
2005-11-16 14:30:00,19.47,19.47,19.38,19.4,130407.52351097178,6.0097,6.0097,5.9819,5.9881,130407.5235
2005-11-16 14:35:00,19.41,19.42,19.38,19.41,68129.57157784744,5.9912,5.9943,5.9819,5.9912,68129.5716
2005-11-16 14:40:00,19.4,19.43,19.4,19.4,97387.66980146292,5.9881,5.9973,5.9881,5.9881,97387.6698
2005-11-16 14:45:00,19.4,19.42,19.39,19.42,91745.03657262278,5.9881,5.9943,5.985,5.9943,91745.0366
2005-11-16 14:50:00,19.41,19.44,19.4,19.42,125809.8223615465,5.9912,6.0004,5.9881,5.9943,125809.8224
2005-11-16 14:55:00,19.43,19.46,19.43,19.44,143991.6405433647,5.9973,6.0066,5.9973,6.0004,143991.6405
2005-11-16 15:00:00,19.44,19.45,19.43,19.45,113061.65099268548,6.0004,6.0035,5.9973,6.0035,113061.651
2005-11-16 15:05:00,19.44,19.45,19.44,19.45,135423.19749216302,6.0004,6.0035,6.0004,6.0035,135423.1975
2005-11-16 15:10:00,19.44,19.46,19.44,19.45,111598.7460815047,6.0004,6.0066,6.0004,6.0035,111598.7461
2005-11-16 15:15:00,19.45,19.48,19.44,19.47,109299.89550679206,6.0035,6.0128,6.0004,6.0097,109299.8955
2005-11-16 15:20:00,19.47,19.47,19.46,19.47,64785.78892371996,6.0097,6.0097,6.0066,6.0097,64785.7889
2005-11-16 15:25:00,19.46,19.47,19.45,19.45,113479.6238244514,6.0066,6.0097,6.0035,6.0035,113479.6238
2005-11-16 15:30:00,19.45,19.46,19.43,19.44,163009.40438871473,6.0035,6.0066,5.9973,6.0004,163009.4044
2005-11-16 15:35:00,19.44,19.46,19.44,19.45,127272.72727272726,6.0004,6.0066,6.0004,6.0035,127272.7273
2005-11-16 15:40:00,19.45,19.47,19.45,19.45,147753.3960292581,6.0035,6.0097,6.0035,6.0035,147753.396
2005-11-16 15:45:00,19.45,19.46,19.42,19.42,204179.7283176593,6.0035,6.0066,5.9943,5.9943,204179.7283
2005-11-16 15:50:00,19.42,19.43,19.38,19.38,241588.2967607105,5.9943,5.9973,5.9819,5.9819,241588.2968
2005-11-16 15:55:00,19.39,19.42,19.36,19.4,376384.53500522464,5.985,5.9943,5.9757,5.9881,376384.535
2005-11-17 09:30:00,19.42,19.52,19.36,19.41,299895.5067920585,5.9943,6.0251,5.9757,5.9912,299895.5068
2005-11-17 09:35:00,19.41,19.47,19.4,19.46,175548.58934169277,5.9912,6.0097,5.9881,6.0066,175548.5893
2005-11-17 09:40:00,19.46,19.49,19.45,19.45,197492.1630094044,6.0066,6.0159,6.0035,6.0035,197492.163
2005-11-17 09:45:00,19.46,19.53,19.46,19.5,181400.20898641588,6.0066,6.0282,6.0066,6.0189,181400.209
2005-11-17 09:50:00,19.5,19.52,19.49,19.51,82131.66144200627,6.0189,6.0251,6.0159,6.022,82131.6614
2005-11-17 09:55:00,19.5,19.52,19.44,19.46,184952.9780564264,6.0189,6.0251,6.0004,6.0066,184952.9781
2005-11-17 10:00:00,19.44,19.51,19.44,19.5,103866.2486938349,6.0004,6.022,6.0004,6.0189,103866.2487
2005-11-17 10:05:00,19.5,19.51,19.47,19.51,64576.80250783699,6.0189,6.022,6.0097,6.022,64576.8025
2005-11-17 10:10:00,19.51,19.55,19.5,19.52,108881.92267502612,6.022,6.0344,6.0189,6.0251,108881.9227
2005-11-17 10:15:00,19.52,19.54,19.5,19.52,213584.11703239288,6.0251,6.0313,6.0189,6.0251,213584.117
2005-11-17 10:20:00,19.53,19.53,19.5,19.51,64994.77533960292,6.0282,6.0282,6.0189,6.022,64994.7753
2005-11-17 10:25:00,19.52,19.52,19.5,19.5,48693.834900731454,6.0251,6.0251,6.0189,6.0189,48693.8349
2005-11-17 10:30:00,19.49,19.5,19.46,19.48,86311.38975966562,6.0159,6.0189,6.0066,6.0128,86311.3898
2005-11-17 10:35:00,19.49,19.51,19.46,19.47,77742.94670846395,6.0159,6.022,6.0066,6.0097,77742.9467
2005-11-17 10:40:00,19.47,19.49,19.46,19.47,94252.87356321838,6.0097,6.0159,6.0066,6.0097,94252.8736
2005-11-17 10:45:00,19.47,19.48,19.47,19.47,84848.48484848485,6.0097,6.0128,6.0097,6.0097,84848.4848
2005-11-17 10:50:00,19.47,19.48,19.41,19.41,76698.01462904911,6.0097,6.0128,5.9912,5.9912,76698.0146
2005-11-17 10:55:00,19.41,19.42,19.37,19.39,180355.27690700104,5.9912,5.9943,5.9788,5.985,180355.2769
2005-11-17 11:00:00,19.39,19.4,19.36,19.36,147753.3960292581,5.985,5.9881,5.9757,5.9757,147753.396
2005-11-17 11:05:00,19.36,19.38,19.36,19.37,136468.12957157785,5.9757,5.9819,5.9757,5.9788,136468.1296
2005-11-17 11:10:00,19.37,19.44,19.37,19.41,75444.0961337513,5.9788,6.0004,5.9788,5.9912,75444.0961
2005-11-17 11:15:00,19.41,19.42,19.39,19.41,107628.00417972832,5.9912,5.9943,5.985,5.9912,107628.0042
2005-11-17 11:20:00,19.41,19.46,19.41,19.45,133124.34691745037,5.9912,6.0066,5.9912,6.0035,133124.3469
2005-11-17 11:25:00,19.44,19.48,19.44,19.46,108045.97701149424,6.0004,6.0128,6.0004,6.0066,108045.977
2005-11-17 11:30:00,19.45,19.47,19.44,19.47,74190.1776384535,6.0035,6.0097,6.0004,6.0097,74190.1776
2005-11-17 11:35:00,19.46,19.49,19.46,19.47,127063.7408568443,6.0066,6.0159,6.0066,6.0097,127063.7409
2005-11-17 11:40:00,19.47,19.48,19.43,19.43,71891.32706374086,6.0097,6.0128,5.9973,5.9973,71891.3271
2005-11-17 11:45:00,19.43,19.46,19.41,19.41,92789.9686520376,5.9973,6.0066,5.9912,5.9912,92789.9687
2005-11-17 11:50:00,19.41,19.42,19.39,19.42,71891.32706374086,5.9912,5.9943,5.985,5.9943,71891.3271
2005-11-17 11:55:00,19.42,19.42,19.39,19.41,152769.07001044933,5.9943,5.9943,5.985,5.9912,152769.07
2005-11-17 12:00:00,19.41,19.42,19.39,19.39,121003.13479623824,5.9912,5.9943,5.985,5.985,121003.1348
2005-11-17 12:05:00,19.38,19.42,19.38,19.4,114106.58307210031,5.9819,5.9943,5.9819,5.9881,114106.5831
2005-11-17 12:10:00,19.4,19.41,19.38,19.4,107001.0449320794,5.9881,5.9912,5.9819,5.9881,107001.0449
2005-11-17 12:15:00,19.4,19.4,19.38,19.4,64785.78892371996,5.9881,5.9881,5.9819,5.9881,64785.7889
2005-11-17 12:20:00,19.4,19.41,19.39,19.41,86102.40334378266,5.9881,5.9912,5.985,5.9912,86102.4033
2005-11-17 12:25:00,19.41,19.41,19.4,19.41,100104.49320794149,5.9912,5.9912,5.9881,5.9912,100104.4932
2005-11-17 12:30:00,19.42,19.43,19.4,19.4,104702.19435736677,5.9943,5.9973,5.9881,5.9881,104702.1944
2005-11-17 12:35:00,19.41,19.44,19.4,19.44,85266.45768025078,5.9912,6.0004,5.9881,6.0004,85266.4577
2005-11-17 12:40:00,19.43,19.44,19.42,19.43,99268.5475444096,5.9973,6.0004,5.9943,5.9973,99268.5475
2005-11-17 12:45:00,19.43,19.44,19.43,19.43,40961.33751306165,5.9973,6.0004,5.9973,5.9973,40961.3375
2005-11-17 12:50:00,19.43,19.46,19.43,19.44,75026.12330198537,5.9973,6.0066,5.9973,6.0004,75026.1233
2005-11-17 12:55:00,19.45,19.47,19.44,19.47,49738.76698014629,6.0035,6.0097,6.0004,6.0097,49738.767
2005-11-17 13:00:00,19.46,19.48,19.46,19.48,87983.28108672936,6.0066,6.0128,6.0066,6.0128,87983.2811
2005-11-17 13:05:00,19.47,19.5,19.46,19.48,92371.99582027168,6.0097,6.0189,6.0066,6.0128,92371.9958
2005-11-17 13:10:00,19.48,19.48,19.47,19.47,56426.33228840125,6.0128,6.0128,6.0097,6.0097,56426.3323
2005-11-17 13:15:00,19.47,19.48,19.46,19.46,50783.69905956113,6.0097,6.0128,6.0066,6.0066,50783.6991
2005-11-17 13:20:00,19.46,19.47,19.46,19.47,37826.54127481714,6.0066,6.0097,6.0066,6.0097,37826.5413
2005-11-17 13:25:00,19.47,19.48,19.46,19.48,39080.45977011494,6.0097,6.0128,6.0066,6.0128,39080.4598
2005-11-17 13:30:00,19.48,19.51,19.47,19.49,108463.94984326018,6.0128,6.022,6.0097,6.0159,108463.9498
2005-11-17 13:35:00,19.49,19.54,19.49,19.53,84848.48484848485,6.0159,6.0313,6.0159,6.0282,84848.4848
2005-11-17 13:40:00,19.53,19.53,19.48,19.5,125182.8631138976,6.0282,6.0282,6.0128,6.0189,125182.8631
2005-11-17 13:45:00,19.5,19.54,19.5,19.51,56844.305120167184,6.0189,6.0313,6.0189,6.022,56844.3051
2005-11-17 13:50:00,19.51,19.53,19.5,19.52,53918.49529780564,6.022,6.0282,6.0189,6.0251,53918.4953
2005-11-17 13:55:00,19.53,19.54,19.51,19.52,110762.80041797285,6.0282,6.0313,6.022,6.0251,110762.8004
2005-11-17 14:00:00,19.52,19.54,19.52,19.54,59979.1013584117,6.0251,6.0313,6.0251,6.0313,59979.1014
2005-11-17 14:05:00,19.54,19.54,19.51,19.51,154022.9885057471,6.0313,6.0313,6.022,6.022,154022.9885
2005-11-17 14:10:00,19.51,19.57,19.51,19.57,138140.02089864158,6.022,6.0406,6.022,6.0406,138140.0209
2005-11-17 14:15:00,19.57,19.57,19.55,19.55,74399.16405433646,6.0406,6.0406,6.0344,6.0344,74399.1641
2005-11-17 14:20:00,19.56,19.58,19.55,19.55,145036.57262277952,6.0375,6.0436,6.0344,6.0344,145036.5726
2005-11-17 14:25:00,19.55,19.58,19.55,19.58,118286.31138975966,6.0344,6.0436,6.0344,6.0436,118286.3114
2005-11-17 14:30:00,19.58,19.62,19.56,19.6,164681.29571577843,6.0436,6.056,6.0375,6.0498,164681.2957
2005-11-17 14:35:00,19.59,19.6,19.59,19.6,96760.710553814,6.0467,6.0498,6.0467,6.0498,96760.7106
2005-11-17 14:40:00,19.6,19.6,19.58,19.59,112225.7053291536,6.0498,6.0498,6.0436,6.0467,112225.7053
2005-11-17 14:45:00,19.59,19.6,19.59,19.59,85475.44409613375,6.0467,6.0498,6.0467,6.0467,85475.4441
2005-11-17 14:50:00,19.59,19.59,19.56,19.57,66457.6802507837,6.0467,6.0467,6.0375,6.0406,66457.6803
2005-11-17 14:55:00,19.57,19.58,19.55,19.55,75862.06896551723,6.0406,6.0436,6.0344,6.0344,75862.069
2005-11-17 15:00:00,19.55,19.56,19.53,19.55,75653.08254963427,6.0344,6.0375,6.0282,6.0344,75653.0825
2005-11-17 15:05:00,19.55,19.56,19.53,19.54,77533.96029258097,6.0344,6.0375,6.0282,6.0313,77533.9603
2005-11-17 15:10:00,19.53,19.57,19.53,19.57,98014.6290491118,6.0282,6.0406,6.0282,6.0406,98014.629
2005-11-17 15:15:00,19.57,19.57,19.55,19.57,212957.157784744,6.0406,6.0406,6.0344,6.0406,212957.1578
2005-11-17 15:20:00,19.57,19.57,19.52,19.53,122884.01253918494,6.0406,6.0406,6.0251,6.0282,122884.0125
2005-11-17 15:25:00,19.54,19.55,19.52,19.54,231347.9623824452,6.0313,6.0344,6.0251,6.0313,231347.9624
2005-11-17 15:30:00,19.54,19.56,19.53,19.53,101776.3845350052,6.0313,6.0375,6.0282,6.0282,101776.3845
2005-11-17 15:35:00,19.53,19.54,19.53,19.54,131661.4420062696,6.0282,6.0313,6.0282,6.0313,131661.442
2005-11-17 15:40:00,19.54,19.56,19.54,19.55,301149.4252873563,6.0313,6.0375,6.0313,6.0344,301149.4253
2005-11-17 15:45:00,19.54,19.58,19.54,19.58,160501.5673981191,6.0313,6.0436,6.0313,6.0436,160501.5674
2005-11-17 15:50:00,19.58,19.58,19.51,19.51,192058.5161964472,6.0436,6.0436,6.022,6.022,192058.5162
2005-11-17 15:55:00,19.51,19.55,19.5,19.55,348589.34169279,6.022,6.0344,6.0189,6.0344,348589.3417
2005-11-18 09:30:00,19.86,19.86,19.44,19.54,1666248.6938349006,6.1301,6.1301,6.0004,6.0313,1666248.6938
2005-11-18 09:35:00,19.52,19.78,19.5,19.58,246394.9843260188,6.0251,6.1054,6.0189,6.0436,246394.9843
2005-11-18 09:40:00,19.58,19.69,19.57,19.61,80459.77011494253,6.0436,6.0776,6.0406,6.0529,80459.7701
2005-11-18 09:45:00,19.61,19.63,19.58,19.61,84848.48484848485,6.0529,6.0591,6.0436,6.0529,84848.4848
2005-11-18 09:50:00,19.61,19.62,19.56,19.58,122466.039707419,6.0529,6.056,6.0375,6.0436,122466.0397
2005-11-18 09:55:00,19.57,19.59,19.56,19.59,124764.89028213166,6.0406,6.0467,6.0375,6.0467,124764.8903
2005-11-18 10:00:00,19.59,19.59,19.56,19.57,90700.10449320794,6.0467,6.0467,6.0375,6.0406,90700.1045
2005-11-18 10:05:00,19.57,19.61,19.56,19.59,92371.99582027168,6.0406,6.0529,6.0375,6.0467,92371.9958
2005-11-18 10:10:00,19.59,19.61,19.57,19.6,57471.26436781609,6.0467,6.0529,6.0406,6.0498,57471.2644
2005-11-18 10:15:00,19.6,19.61,19.59,19.61,59561.12852664576,6.0498,6.0529,6.0467,6.0529,59561.1285
2005-11-18 10:20:00,19.61,19.65,19.61,19.65,79205.85161964472,6.0529,6.0652,6.0529,6.0652,79205.8516
2005-11-18 10:25:00,19.64,19.67,19.62,19.66,88610.24033437826,6.0622,6.0714,6.056,6.0683,88610.2403
2005-11-18 10:30:00,19.65,19.66,19.63,19.64,33019.85370950888,6.0652,6.0683,6.0591,6.0622,33019.8537
2005-11-18 10:35:00,19.64,19.65,19.62,19.62,42633.22884012539,6.0622,6.0652,6.056,6.056,42633.2288
2005-11-18 10:40:00,19.63,19.66,19.62,19.65,87565.30825496343,6.0591,6.0683,6.056,6.0652,87565.3083
2005-11-18 10:45:00,19.65,19.66,19.62,19.64,96342.73772204808,6.0652,6.0683,6.056,6.0622,96342.7377
2005-11-18 10:50:00,19.64,19.65,19.61,19.62,108463.94984326018,6.0622,6.0652,6.0529,6.056,108463.9498
2005-11-18 10:55:00,19.61,19.61,19.56,19.57,72518.28631138976,6.0529,6.0529,6.0375,6.0406,72518.2863
2005-11-18 11:00:00,19.57,19.58,19.55,19.56,48484.84848484848,6.0406,6.0436,6.0344,6.0375,48484.8485
2005-11-18 11:05:00,19.56,19.59,19.55,19.58,70010.44932079414,6.0375,6.0467,6.0344,6.0436,70010.4493
2005-11-18 11:10:00,19.58,19.63,19.58,19.62,208150.4702194357,6.0436,6.0591,6.0436,6.056,208150.4702
2005-11-18 11:15:00,19.62,19.63,19.6,19.6,62277.95193312434,6.056,6.0591,6.0498,6.0498,62277.9519
2005-11-18 11:20:00,19.6,19.63,19.59,19.62,57680.250783699055,6.0498,6.0591,6.0467,6.056,57680.2508
2005-11-18 11:25:00,19.62,19.63,19.61,19.63,59143.15569487983,6.056,6.0591,6.0529,6.0591,59143.1557
2005-11-18 11:30:00,19.63,19.63,19.59,19.59,87147.3354231975,6.0591,6.0591,6.0467,6.0467,87147.3354
2005-11-18 11:35:00,19.59,19.64,19.58,19.63,114315.56948798327,6.0467,6.0622,6.0436,6.0591,114315.5695
2005-11-18 11:40:00,19.63,19.67,19.62,19.65,119122.25705329153,6.0591,6.0714,6.056,6.0652,119122.2571
2005-11-18 11:45:00,19.65,19.65,19.62,19.64,36154.649947753394,6.0652,6.0652,6.056,6.0622,36154.6499
2005-11-18 11:50:00,19.64,19.65,19.63,19.63,51410.65830721003,6.0622,6.0652,6.0591,6.0591,51410.6583
2005-11-18 11:55:00,19.62,19.63,19.61,19.61,40961.33751306165,6.056,6.0591,6.0529,6.0529,40961.3375
2005-11-18 12:00:00,19.61,19.64,19.61,19.63,102821.31661442008,6.0529,6.0622,6.0529,6.0591,102821.3166
2005-11-18 12:05:00,19.64,19.64,19.62,19.63,133960.29258098223,6.0622,6.0622,6.056,6.0591,133960.2926
2005-11-18 12:10:00,19.64,19.65,19.64,19.65,32601.880877742944,6.0622,6.0652,6.0622,6.0652,32601.8809
2005-11-18 12:15:00,19.65,19.66,19.64,19.64,47230.92998955068,6.0652,6.0683,6.0622,6.0622,47230.93
2005-11-18 12:20:00,19.64,19.65,19.61,19.61,49738.76698014629,6.0622,6.0652,6.0529,6.0529,49738.767
2005-11-18 12:25:00,19.6,19.61,19.58,19.59,44514.1065830721,6.0498,6.0529,6.0436,6.0467,44514.1066
2005-11-18 12:30:00,19.58,19.62,19.58,19.58,71055.38140020898,6.0436,6.056,6.0436,6.0436,71055.3814
2005-11-18 12:35:00,19.58,19.59,19.56,19.58,59770.11494252874,6.0436,6.0467,6.0375,6.0436,59770.1149
2005-11-18 12:40:00,19.57,19.57,19.53,19.55,68965.5172413793,6.0406,6.0406,6.0282,6.0344,68965.5172
2005-11-18 12:45:00,19.55,19.55,19.53,19.54,22779.519331243468,6.0344,6.0344,6.0282,6.0313,22779.5193
2005-11-18 12:50:00,19.54,19.55,19.53,19.54,32601.880877742944,6.0313,6.0344,6.0282,6.0313,32601.8809
2005-11-18 12:55:00,19.54,19.54,19.51,19.51,76698.01462904911,6.0313,6.0313,6.022,6.022,76698.0146
2005-11-18 13:00:00,19.51,19.53,19.51,19.52,16927.899686520377,6.022,6.0282,6.022,6.0251,16927.8997
2005-11-18 13:05:00,19.52,19.52,19.49,19.49,45977.01149425288,6.0251,6.0251,6.0159,6.0159,45977.0115
2005-11-18 13:10:00,19.49,19.5,19.45,19.46,51201.67189132706,6.0159,6.0189,6.0035,6.0066,51201.6719
2005-11-18 13:15:00,19.46,19.49,19.46,19.49,52455.59038662487,6.0066,6.0159,6.0066,6.0159,52455.5904
2005-11-18 13:20:00,19.49,19.49,19.48,19.48,27795.19331243469,6.0159,6.0159,6.0128,6.0128,27795.1933
2005-11-18 13:25:00,19.49,19.5,19.47,19.49,75444.0961337513,6.0159,6.0189,6.0097,6.0159,75444.0961
2005-11-18 13:30:00,19.49,19.52,19.49,19.51,27377.220480668755,6.0159,6.0251,6.0159,6.022,27377.2205
2005-11-18 13:35:00,19.51,19.55,19.51,19.52,42424.24242424242,6.022,6.0344,6.022,6.0251,42424.2424
2005-11-18 13:40:00,19.52,19.53,19.52,19.53,18808.777429467085,6.0251,6.0282,6.0251,6.0282,18808.7774
2005-11-18 13:45:00,19.53,19.53,19.52,19.53,32183.90804597701,6.0282,6.0282,6.0251,6.0282,32183.908
2005-11-18 13:50:00,19.53,19.55,19.53,19.55,45141.065830721,6.0282,6.0344,6.0282,6.0344,45141.0658
2005-11-18 13:55:00,19.54,19.57,19.54,19.56,49320.79414838035,6.0313,6.0406,6.0313,6.0375,49320.7941
2005-11-18 14:00:00,19.55,19.56,19.53,19.54,29676.0710553814,6.0344,6.0375,6.0282,6.0313,29676.0711
2005-11-18 14:05:00,19.54,19.54,19.5,19.52,117032.39289446184,6.0313,6.0313,6.0189,6.0251,117032.3929
2005-11-18 14:10:00,19.52,19.54,19.51,19.52,55381.400208986415,6.0251,6.0313,6.022,6.0251,55381.4002
2005-11-18 14:15:00,19.51,19.53,19.51,19.52,19435.736677115987,6.022,6.0282,6.022,6.0251,19435.7367
2005-11-18 14:20:00,19.51,19.55,19.51,19.54,46185.99791013584,6.022,6.0344,6.022,6.0313,46185.9979
2005-11-18 14:25:00,19.54,19.54,19.48,19.51,75444.0961337513,6.0313,6.0313,6.0128,6.022,75444.0961
2005-11-18 14:30:00,19.51,19.52,19.49,19.49,75235.10971786834,6.022,6.0251,6.0159,6.0159,75235.1097
2005-11-18 14:35:00,19.49,19.52,19.49,19.5,64994.77533960292,6.0159,6.0251,6.0159,6.0189,64994.7753
2005-11-18 14:40:00,19.5,19.51,19.49,19.49,41170.32392894461,6.0189,6.022,6.0159,6.0159,41170.3239
2005-11-18 14:45:00,19.5,19.5,19.49,19.49,146081.50470219436,6.0189,6.0189,6.0159,6.0159,146081.5047
2005-11-18 14:50:00,19.49,19.52,19.49,19.51,44096.133751306166,6.0159,6.0251,6.0159,6.022,44096.1338
2005-11-18 14:55:00,19.51,19.51,19.48,19.49,45977.01149425288,6.022,6.022,6.0128,6.0159,45977.0115
2005-11-18 15:00:00,19.49,19.54,19.48,19.54,44932.07941483804,6.0159,6.0313,6.0128,6.0313,44932.0794
2005-11-18 15:05:00,19.54,19.54,19.51,19.51,87147.3354231975,6.0313,6.0313,6.022,6.022,87147.3354
2005-11-18 15:10:00,19.52,19.52,19.47,19.5,231138.97596656217,6.0251,6.0251,6.0097,6.0189,231138.976
2005-11-18 15:15:00,19.5,19.52,19.5,19.52,91745.03657262278,6.0189,6.0251,6.0189,6.0251,91745.0366
2005-11-18 15:20:00,19.52,19.53,19.5,19.52,104702.19435736677,6.0251,6.0282,6.0189,6.0251,104702.1944
2005-11-18 15:25:00,19.51,19.51,19.47,19.47,122048.06687565308,6.022,6.022,6.0097,6.0097,122048.0669
2005-11-18 15:30:00,19.47,19.49,19.47,19.49,60606.0606060606,6.0097,6.0159,6.0097,6.0159,60606.0606
2005-11-18 15:35:00,19.49,19.51,19.49,19.51,69801.46290491118,6.0159,6.022,6.0159,6.022,69801.4629
2005-11-18 15:40:00,19.51,19.56,19.51,19.56,136886.10240334377,6.022,6.0375,6.022,6.0375,136886.1024
2005-11-18 15:45:00,19.56,19.57,19.53,19.55,83594.56635318704,6.0375,6.0406,6.0282,6.0344,83594.5664
2005-11-18 15:50:00,19.55,19.57,19.55,19.57,128944.618599791,6.0344,6.0406,6.0344,6.0406,128944.6186
2005-11-18 15:55:00,19.56,19.59,19.55,19.55,265412.74817136885,6.0375,6.0467,6.0344,6.0344,265412.7482
2005-11-21 09:30:00,19.53,19.54,19.46,19.47,204597.7011494253,6.0282,6.0313,6.0066,6.0097,204597.7011
2005-11-21 09:35:00,19.47,19.52,19.45,19.46,61233.01985370951,6.0097,6.0251,6.0035,6.0066,61233.0199
2005-11-21 09:40:00,19.46,19.47,19.44,19.47,99895.50679205851,6.0066,6.0097,6.0004,6.0097,99895.5068
2005-11-21 09:45:00,19.47,19.48,19.46,19.46,143364.68129571577,6.0097,6.0128,6.0066,6.0066,143364.6813
2005-11-21 09:50:00,19.47,19.49,19.46,19.49,106374.08568443052,6.0097,6.0159,6.0066,6.0159,106374.0857
2005-11-21 09:55:00,19.49,19.5,19.49,19.49,101985.3709508882,6.0159,6.0189,6.0159,6.0159,101985.371
2005-11-21 10:00:00,19.5,19.5,19.48,19.49,107419.01776384536,6.0189,6.0189,6.0128,6.0159,107419.0178
2005-11-21 10:05:00,19.49,19.5,19.48,19.49,80459.77011494253,6.0159,6.0189,6.0128,6.0159,80459.7701
2005-11-21 10:10:00,19.47,19.49,19.47,19.48,81295.71577847439,6.0097,6.0159,6.0097,6.0128,81295.7158
2005-11-21 10:15:00,19.48,19.51,19.47,19.49,52873.5632183908,6.0128,6.022,6.0097,6.0159,52873.5632
2005-11-21 10:20:00,19.49,19.54,19.49,19.53,139811.91222570534,6.0159,6.0313,6.0159,6.0282,139811.9122
2005-11-21 10:25:00,19.54,19.55,19.52,19.53,63740.85684430512,6.0313,6.0344,6.0251,6.0282,63740.8568
2005-11-21 10:30:00,19.53,19.54,19.51,19.52,114733.5423197492,6.0282,6.0313,6.022,6.0251,114733.5423
2005-11-21 10:35:00,19.53,19.53,19.5,19.51,41588.29676071055,6.0282,6.0282,6.0189,6.022,41588.2968
2005-11-21 10:40:00,19.51,19.53,19.5,19.5,81295.71577847439,6.022,6.0282,6.0189,6.0189,81295.7158
2005-11-21 10:45:00,19.5,19.51,19.49,19.51,170950.8881922675,6.0189,6.022,6.0159,6.022,170950.8882
2005-11-21 10:50:00,19.51,19.51,19.49,19.5,83385.57993730408,6.022,6.022,6.0159,6.0189,83385.5799
2005-11-21 10:55:00,19.5,19.53,19.49,19.5,137513.0616509927,6.0189,6.0282,6.0159,6.0189,137513.0617
2005-11-21 11:00:00,19.5,19.53,19.49,19.49,67502.61233019854,6.0189,6.0282,6.0159,6.0159,67502.6123
2005-11-21 11:05:00,19.49,19.51,19.49,19.5,58307.21003134796,6.0159,6.022,6.0159,6.0189,58307.21
2005-11-21 11:10:00,19.5,19.51,19.48,19.49,37826.54127481714,6.0189,6.022,6.0128,6.0159,37826.5413
2005-11-21 11:15:00,19.48,19.48,19.42,19.42,121839.0804597701,6.0128,6.0128,5.9943,5.9943,121839.0805
2005-11-21 11:20:00,19.42,19.48,19.41,19.48,144409.6133751306,5.9943,6.0128,5.9912,6.0128,144409.6134
2005-11-21 11:25:00,19.48,19.53,19.47,19.51,137513.0616509927,6.0128,6.0282,6.0097,6.022,137513.0617
2005-11-21 11:30:00,19.52,19.52,19.47,19.49,53709.50888192267,6.0251,6.0251,6.0097,6.0159,53709.5089
2005-11-21 11:35:00,19.48,19.48,19.47,19.47,40334.37826541275,6.0128,6.0128,6.0097,6.0097,40334.3783
2005-11-21 11:40:00,19.48,19.5,19.47,19.5,46394.984326018806,6.0128,6.0189,6.0097,6.0189,46394.9843
2005-11-21 11:45:00,19.5,19.53,19.48,19.52,46603.97074190177,6.0189,6.0282,6.0128,6.0251,46603.9707
2005-11-21 11:50:00,19.51,19.53,19.47,19.47,45559.038662486935,6.022,6.0282,6.0097,6.0097,45559.0387
2005-11-21 11:55:00,19.47,19.47,19.41,19.42,171995.82027168234,6.0097,6.0097,5.9912,5.9943,171995.8203
2005-11-21 12:00:00,19.43,19.44,19.41,19.44,50574.71264367816,5.9973,6.0004,5.9912,6.0004,50574.7126
2005-11-21 12:05:00,19.44,19.45,19.4,19.42,41797.28317659352,6.0004,6.0035,5.9881,5.9943,41797.2832
2005-11-21 12:10:00,19.41,19.43,19.41,19.42,37826.54127481714,5.9912,5.9973,5.9912,5.9943,37826.5413
2005-11-21 12:15:00,19.43,19.43,19.41,19.42,207314.52455590383,5.9973,5.9973,5.9912,5.9943,207314.5246
2005-11-21 12:20:00,19.43,19.43,19.41,19.43,40961.33751306165,5.9973,5.9973,5.9912,5.9973,40961.3375
2005-11-21 12:25:00,19.44,19.44,19.4,19.41,50156.73981191222,6.0004,6.0004,5.9881,5.9912,50156.7398
2005-11-21 12:30:00,19.42,19.42,19.39,19.39,36363.63636363636,5.9943,5.9943,5.985,5.985,36363.6364
2005-11-21 12:35:00,19.39,19.4,19.38,19.39,78369.90595611285,5.985,5.9881,5.9819,5.985,78369.906
2005-11-21 12:40:00,19.4,19.42,19.4,19.41,49111.807732497386,5.9881,5.9943,5.9881,5.9912,49111.8077
2005-11-21 12:45:00,19.41,19.42,19.4,19.41,37199.58202716823,5.9912,5.9943,5.9881,5.9912,37199.582
2005-11-21 12:50:00,19.41,19.42,19.38,19.41,57471.26436781609,5.9912,5.9943,5.9819,5.9912,57471.2644
2005-11-21 12:55:00,19.41,19.41,19.38,19.4,94879.83281086729,5.9912,5.9912,5.9819,5.9881,94879.8328
2005-11-21 13:00:00,19.4,19.41,19.39,19.4,92163.00940438872,5.9881,5.9912,5.985,5.9881,92163.0094
2005-11-21 13:05:00,19.41,19.42,19.39,19.4,67711.59874608151,5.9912,5.9943,5.985,5.9881,67711.5987
2005-11-21 13:10:00,19.4,19.42,19.4,19.42,41379.31034482759,5.9881,5.9943,5.9881,5.9943,41379.3103
2005-11-21 13:15:00,19.41,19.42,19.41,19.42,51201.67189132706,5.9912,5.9943,5.9912,5.9943,51201.6719
2005-11-21 13:20:00,19.42,19.42,19.4,19.4,80250.78369905955,5.9943,5.9943,5.9881,5.9881,80250.7837
2005-11-21 13:25:00,19.4,19.41,19.39,19.39,177847.43991640542,5.9881,5.9912,5.985,5.985,177847.4399
2005-11-21 13:30:00,19.38,19.41,19.38,19.4,76698.01462904911,5.9819,5.9912,5.9819,5.9881,76698.0146
2005-11-21 13:35:00,19.4,19.43,19.4,19.42,66039.70741901777,5.9881,5.9973,5.9881,5.9943,66039.7074
2005-11-21 13:40:00,19.42,19.43,19.39,19.4,54963.42737722048,5.9943,5.9973,5.985,5.9881,54963.4274
2005-11-21 13:45:00,19.39,19.42,19.39,19.42,36572.62277951933,5.985,5.9943,5.985,5.9943,36572.6228
2005-11-21 13:50:00,19.42,19.43,19.4,19.4,50574.71264367816,5.9943,5.9973,5.9881,5.9881,50574.7126
2005-11-21 13:55:00,19.41,19.41,19.38,19.4,42424.24242424242,5.9912,5.9912,5.9819,5.9881,42424.2424
2005-11-21 14:00:00,19.4,19.41,19.38,19.39,98432.60188087774,5.9881,5.9912,5.9819,5.985,98432.6019
2005-11-21 14:05:00,19.39,19.4,19.38,19.4,149007.3145245559,5.985,5.9881,5.9819,5.9881,149007.3145
2005-11-21 14:10:00,19.39,19.4,19.38,19.38,68129.57157784744,5.985,5.9881,5.9819,5.9819,68129.5716
2005-11-21 14:15:00,19.39,19.4,19.38,19.4,70846.39498432602,5.985,5.9881,5.9819,5.9881,70846.395
2005-11-21 14:20:00,19.4,19.4,19.37,19.37,66457.6802507837,5.9881,5.9881,5.9788,5.9788,66457.6803
2005-11-21 14:25:00,19.38,19.4,19.36,19.36,77324.97387669802,5.9819,5.9881,5.9757,5.9757,77324.9739
2005-11-21 14:30:00,19.36,19.39,19.36,19.37,142110.76280041796,5.9757,5.985,5.9757,5.9788,142110.7628
2005-11-21 14:35:00,19.38,19.4,19.37,19.38,68129.57157784744,5.9819,5.9881,5.9788,5.9819,68129.5716
2005-11-21 14:40:00,19.38,19.4,19.38,19.39,90909.09090909093,5.9819,5.9881,5.9819,5.985,90909.0909
2005-11-21 14:45:00,19.4,19.4,19.39,19.4,96551.72413793104,5.9881,5.9881,5.985,5.9881,96551.7241
2005-11-21 14:50:00,19.41,19.41,19.38,19.38,60606.0606060606,5.9912,5.9912,5.9819,5.9819,60606.0606
2005-11-21 14:55:00,19.38,19.41,19.38,19.38,70637.40856844305,5.9819,5.9912,5.9819,5.9819,70637.4086
2005-11-21 15:00:00,19.39,19.4,19.37,19.4,153187.04284221525,5.985,5.9881,5.9788,5.9881,153187.0428
2005-11-21 15:05:00,19.39,19.4,19.38,19.4,91536.0501567398,5.985,5.9881,5.9819,5.9881,91536.0502
2005-11-21 15:10:00,19.4,19.4,19.36,19.38,121003.13479623824,5.9881,5.9881,5.9757,5.9819,121003.1348
2005-11-21 15:15:00,19.38,19.39,19.36,19.38,117032.39289446184,5.9819,5.985,5.9757,5.9819,117032.3929
2005-11-21 15:20:00,19.38,19.39,19.36,19.38,125809.8223615465,5.9819,5.985,5.9757,5.9819,125809.8224
2005-11-21 15:25:00,19.37,19.38,19.36,19.38,150261.2330198537,5.9788,5.9819,5.9757,5.9819,150261.233
2005-11-21 15:30:00,19.38,19.43,19.36,19.43,101567.39811912226,5.9819,5.9973,5.9757,5.9973,101567.3981
2005-11-21 15:35:00,19.42,19.44,19.39,19.41,186624.8693834901,5.9943,6.0004,5.985,5.9912,186624.8694
2005-11-21 15:40:00,19.41,19.43,19.37,19.4,148171.36886102404,5.9912,5.9973,5.9788,5.9881,148171.3689
2005-11-21 15:45:00,19.4,19.4,19.35,19.35,154022.9885057471,5.9881,5.9881,5.9726,5.9726,154022.9885
2005-11-21 15:50:00,19.36,19.38,19.35,19.36,237826.5412748172,5.9757,5.9819,5.9726,5.9757,237826.5413
2005-11-21 15:55:00,19.36,19.39,19.32,19.33,387878.78787878784,5.9757,5.985,5.9634,5.9665,387878.7879
2005-11-22 09:30:00,19.12,19.2,19.05,19.07,742528.7356321838,5.9017,5.9263,5.88,5.8862,742528.7356
2005-11-22 09:35:00,19.04,19.13,19.04,19.12,207105.5381400209,5.877,5.9047,5.877,5.9017,207105.5381
2005-11-22 09:40:00,19.1,19.12,18.95,19.01,675026.1233019853,5.8955,5.9017,5.8492,5.8677,675026.1233
2005-11-22 09:45:00,19.02,19.06,18.92,18.94,748589.3416927899,5.8708,5.8831,5.8399,5.8461,748589.3417
2005-11-22 09:50:00,18.92,18.95,18.72,18.74,703448.275862069,5.8399,5.8492,5.7782,5.7844,703448.2759
2005-11-22 09:55:00,18.73,18.75,18.66,18.66,878369.9059561128,5.7813,5.7874,5.7597,5.7597,878369.906
2005-11-22 10:00:00,18.68,18.83,18.3,18.36,1182654.1274817137,5.7658,5.8121,5.6485,5.6671,1182654.1275
2005-11-22 10:05:00,18.36,18.55,18.23,18.54,971159.8746081505,5.6671,5.7257,5.6269,5.7226,971159.8746
2005-11-22 10:10:00,18.54,18.78,18.54,18.78,904075.2351097178,5.7226,5.7967,5.7226,5.7967,904075.2351
2005-11-22 10:15:00,18.78,18.9,18.76,18.89,1027168.2340647858,5.7967,5.8337,5.7905,5.8307,1027168.2341
2005-11-22 10:20:00,18.89,18.9,18.75,18.75,565308.2549634273,5.8307,5.8337,5.7874,5.7874,565308.255
2005-11-22 10:25:00,18.75,18.85,18.71,18.82,574294.670846395,5.7874,5.8183,5.7751,5.8091,574294.6708
2005-11-22 10:30:00,18.8,18.85,18.77,18.84,183281.08672936252,5.8029,5.8183,5.7936,5.8152,183281.0867
2005-11-22 10:35:00,18.85,18.85,18.77,18.81,294461.85997910134,5.8183,5.8183,5.7936,5.806,294461.86
2005-11-22 10:40:00,18.8,18.81,18.72,18.73,334796.2382445141,5.8029,5.806,5.7782,5.7813,334796.2382
2005-11-22 10:45:00,18.73,18.78,18.73,18.75,369070.0104493208,5.7813,5.7967,5.7813,5.7874,369070.0104
2005-11-22 10:50:00,18.75,18.85,18.74,18.84,212748.17136886105,5.7874,5.8183,5.7844,5.8152,212748.1714
2005-11-22 10:55:00,18.84,18.85,18.82,18.82,250783.6990595612,5.8152,5.8183,5.8091,5.8091,250783.6991
2005-11-22 11:00:00,18.82,18.86,18.82,18.85,254127.4817136886,5.8091,5.8214,5.8091,5.8183,254127.4817
2005-11-22 11:05:00,18.85,18.87,18.84,18.86,493416.9278996865,5.8183,5.8245,5.8152,5.8214,493416.9279
2005-11-22 11:10:00,18.86,18.89,18.85,18.85,889237.1995820272,5.8214,5.8307,5.8183,5.8183,889237.1996
2005-11-22 11:15:00,18.86,18.89,18.85,18.89,248693.83490073145,5.8214,5.8307,5.8183,5.8307,248693.8349
2005-11-22 11:20:00,18.89,18.89,18.85,18.88,362800.41797283175,5.8307,5.8307,5.8183,5.8276,362800.418
2005-11-22 11:25:00,18.86,18.88,18.81,18.83,296551.724137931,5.8214,5.8276,5.806,5.8121,296551.7241
2005-11-22 11:30:00,18.83,18.83,18.78,18.78,256426.3322884013,5.8121,5.8121,5.7967,5.7967,256426.3323
2005-11-22 11:35:00,18.76,18.82,18.74,18.8,505747.1264367816,5.7905,5.8091,5.7844,5.8029,505747.1264
2005-11-22 11:40:00,18.8,18.86,18.8,18.84,126436.7816091954,5.8029,5.8214,5.8029,5.8152,126436.7816
2005-11-22 11:45:00,18.85,18.88,18.78,18.81,1367398.119122257,5.8183,5.8276,5.7967,5.806,1367398.1191
2005-11-22 11:50:00,18.82,18.82,18.78,18.81,285893.4169278997,5.8091,5.8091,5.7967,5.806,285893.4169
2005-11-22 11:55:00,18.81,18.86,18.81,18.84,181191.2225705329,5.806,5.8214,5.806,5.8152,181191.2226
2005-11-22 12:00:00,18.84,18.84,18.78,18.79,239498.4326018809,5.8152,5.8152,5.7967,5.7998,239498.4326
2005-11-22 12:05:00,18.79,18.85,18.78,18.82,123928.94461859978,5.7998,5.8183,5.7967,5.8091,123928.9446
2005-11-22 12:10:00,18.82,18.82,18.79,18.79,106583.07210031348,5.8091,5.8091,5.7998,5.7998,106583.0721
2005-11-22 12:15:00,18.79,18.79,18.75,18.76,294879.8328108673,5.7998,5.7998,5.7874,5.7905,294879.8328
2005-11-22 12:20:00,18.76,18.78,18.74,18.77,67711.59874608151,5.7905,5.7967,5.7844,5.7936,67711.5987
2005-11-22 12:25:00,18.78,18.78,18.74,18.75,209404.3887147336,5.7967,5.7967,5.7844,5.7874,209404.3887
2005-11-22 12:30:00,18.75,18.76,18.74,18.75,219644.72309299896,5.7874,5.7905,5.7844,5.7874,219644.7231
2005-11-22 12:35:00,18.75,18.75,18.73,18.73,294670.84639498434,5.7874,5.7874,5.7813,5.7813,294670.8464
2005-11-22 12:40:00,18.73,18.74,18.68,18.69,134169.2789968652,5.7813,5.7844,5.7658,5.7689,134169.279
2005-11-22 12:45:00,18.7,18.7,18.61,18.61,261859.9791013584,5.772,5.772,5.7442,5.7442,261859.9791
2005-11-22 12:50:00,18.62,18.65,18.62,18.64,158829.67607105538,5.7473,5.7566,5.7473,5.7535,158829.6761
2005-11-22 12:55:00,18.64,18.64,18.58,18.61,312643.6781609195,5.7535,5.7535,5.735,5.7442,312643.6782
2005-11-22 13:00:00,18.61,18.69,18.61,18.68,362591.4315569488,5.7442,5.7689,5.7442,5.7658,362591.4316
2005-11-22 13:05:00,18.67,18.75,18.67,18.71,288610.24033437826,5.7628,5.7874,5.7628,5.7751,288610.2403
2005-11-22 13:10:00,18.71,18.8,18.71,18.78,83385.57993730408,5.7751,5.8029,5.7751,5.7967,83385.5799
2005-11-22 13:15:00,18.78,18.83,18.76,18.78,152560.08359456636,5.7967,5.8121,5.7905,5.7967,152560.0836
2005-11-22 13:20:00,18.8,18.8,18.77,18.77,83176.5935214211,5.8029,5.8029,5.7936,5.7936,83176.5935
2005-11-22 13:25:00,18.77,18.78,18.75,18.76,192267.5026123302,5.7936,5.7967,5.7874,5.7905,192267.5026
2005-11-22 13:30:00,18.76,18.78,18.76,18.78,63531.87042842215,5.7905,5.7967,5.7905,5.7967,63531.8704
2005-11-22 13:35:00,18.77,18.81,18.77,18.8,179101.35841170323,5.7936,5.806,5.7936,5.8029,179101.3584
2005-11-22 13:40:00,18.79,18.81,18.78,18.81,109508.88192267502,5.7998,5.806,5.7967,5.806,109508.8819
2005-11-22 13:45:00,18.81,18.81,18.78,18.79,136259.14315569488,5.806,5.806,5.7967,5.7998,136259.1432
2005-11-22 13:50:00,18.79,18.8,18.78,18.79,135005.22466039707,5.7998,5.8029,5.7967,5.7998,135005.2247
2005-11-22 13:55:00,18.79,18.79,18.76,18.76,137304.07523510972,5.7998,5.7998,5.7905,5.7905,137304.0752
2005-11-22 14:00:00,18.77,18.81,18.72,18.8,227795.19331243468,5.7936,5.806,5.7782,5.8029,227795.1933
2005-11-22 14:05:00,18.8,18.81,18.78,18.8,382027.1682340648,5.8029,5.806,5.7967,5.8029,382027.1682
2005-11-22 14:10:00,18.8,18.87,18.79,18.85,274190.1776384535,5.8029,5.8245,5.7998,5.8183,274190.1776
2005-11-22 14:15:00,18.85,18.85,18.81,18.85,189132.70637408568,5.8183,5.8183,5.806,5.8183,189132.7064
2005-11-22 14:20:00,18.84,18.85,18.82,18.84,109717.868338558,5.8152,5.8183,5.8091,5.8152,109717.8683
2005-11-22 14:25:00,18.84,18.85,18.84,18.84,145663.5318704284,5.8152,5.8183,5.8152,5.8152,145663.5319
2005-11-22 14:30:00,18.85,18.85,18.83,18.85,109299.89550679206,5.8183,5.8183,5.8121,5.8183,109299.8955
2005-11-22 14:35:00,18.85,18.85,18.83,18.83,107419.01776384536,5.8183,5.8183,5.8121,5.8121,107419.0178
2005-11-22 14:40:00,18.84,18.85,18.83,18.84,149425.28735632185,5.8152,5.8183,5.8121,5.8152,149425.2874
2005-11-22 14:45:00,18.84,18.84,18.81,18.82,291536.0501567398,5.8152,5.8152,5.806,5.8091,291536.0502
2005-11-22 14:50:00,18.82,18.83,18.8,18.82,277742.94670846395,5.8091,5.8121,5.8029,5.8091,277742.9467
2005-11-22 14:55:00,18.82,18.85,18.82,18.84,331452.45559038664,5.8091,5.8183,5.8091,5.8152,331452.4556
2005-11-22 15:00:00,18.84,18.85,18.82,18.83,189341.69278996863,5.8152,5.8183,5.8091,5.8121,189341.6928
2005-11-22 15:05:00,18.83,18.86,18.82,18.83,211912.22570532915,5.8121,5.8214,5.8091,5.8121,211912.2257
2005-11-22 15:10:00,18.83,18.84,18.81,18.82,103448.27586206896,5.8121,5.8152,5.806,5.8091,103448.2759
2005-11-22 15:15:00,18.83,18.83,18.76,18.81,231347.9623824452,5.8121,5.8121,5.7905,5.806,231347.9624
2005-11-22 15:20:00,18.81,18.83,18.81,18.82,231138.97596656217,5.806,5.8121,5.806,5.8091,231138.976
2005-11-22 15:25:00,18.82,18.83,18.8,18.82,212957.157784744,5.8091,5.8121,5.8029,5.8091,212957.1578
2005-11-22 15:30:00,18.82,18.82,18.72,18.8,313897.59665621736,5.8091,5.8091,5.7782,5.8029,313897.5967
2005-11-22 15:35:00,18.8,18.82,18.78,18.82,345663.5318704284,5.8029,5.8091,5.7967,5.8091,345663.5319
2005-11-22 15:40:00,18.82,18.87,18.82,18.85,541065.8307210031,5.8091,5.8245,5.8091,5.8183,541065.8307
2005-11-22 15:45:00,18.86,18.88,18.83,18.86,548589.3416927899,5.8214,5.8276,5.8121,5.8214,548589.3417
2005-11-22 15:50:00,18.86,18.88,18.78,18.81,375966.5621734587,5.8214,5.8276,5.7967,5.806,375966.5622
2005-11-22 15:55:00,18.81,18.81,18.78,18.81,393103.448275862,5.806,5.806,5.7967,5.806,393103.4483
2005-11-23 09:30:00,18.77,18.89,18.77,18.85,449947.7533960292,5.7936,5.8307,5.7936,5.8183,449947.7534
2005-11-23 09:35:00,18.86,18.86,18.8,18.8,212957.157784744,5.8214,5.8214,5.8029,5.8029,212957.1578
2005-11-23 09:40:00,18.8,18.8,18.64,18.65,214838.0355276907,5.8029,5.8029,5.7535,5.7566,214838.0355
2005-11-23 09:45:00,18.65,18.67,18.58,18.67,333960.2925809822,5.7566,5.7628,5.735,5.7628,333960.2926
2005-11-23 09:50:00,18.67,18.75,18.67,18.74,228840.12539184952,5.7628,5.7874,5.7628,5.7844,228840.1254
2005-11-23 09:55:00,18.74,18.78,18.73,18.76,293207.9414838036,5.7844,5.7967,5.7813,5.7905,293207.9415
2005-11-23 10:00:00,18.76,18.82,18.75,18.81,674399.1640543365,5.7905,5.8091,5.7874,5.806,674399.1641
2005-11-23 10:05:00,18.81,18.88,18.78,18.8,381400.2089864159,5.806,5.8276,5.7967,5.8029,381400.209
2005-11-23 10:10:00,18.8,18.83,18.79,18.83,301567.39811912226,5.8029,5.8121,5.7998,5.8121,301567.3981
2005-11-23 10:15:00,18.83,18.84,18.81,18.81,602925.8098223616,5.8121,5.8152,5.806,5.806,602925.8098
2005-11-23 10:20:00,18.83,18.83,18.78,18.81,147753.3960292581,5.8121,5.8121,5.7967,5.806,147753.396
2005-11-23 10:25:00,18.8,18.83,18.8,18.83,324346.9174503657,5.8029,5.8121,5.8029,5.8121,324346.9175
2005-11-23 10:30:00,18.83,18.85,18.81,18.82,226123.30198537096,5.8121,5.8183,5.806,5.8091,226123.302
2005-11-23 10:35:00,18.82,18.84,18.81,18.82,172831.7659352142,5.8091,5.8152,5.806,5.8091,172831.7659
2005-11-23 10:40:00,18.83,18.83,18.81,18.82,271055.381400209,5.8121,5.8121,5.806,5.8091,271055.3814
2005-11-23 10:45:00,18.82,18.83,18.81,18.83,149634.2737722048,5.8091,5.8121,5.806,5.8121,149634.2738
2005-11-23 10:50:00,18.82,18.83,18.79,18.8,226541.27481713687,5.8091,5.8121,5.7998,5.8029,226541.2748
2005-11-23 10:55:00,18.8,18.8,18.72,18.73,133751.30616509926,5.8029,5.8029,5.7782,5.7813,133751.3062
2005-11-23 11:00:00,18.68,18.75,18.68,18.72,145036.57262277952,5.7658,5.7874,5.7658,5.7782,145036.5726
2005-11-23 11:05:00,18.71,18.75,18.7,18.74,152560.08359456636,5.7751,5.7874,5.772,5.7844,152560.0836
2005-11-23 11:10:00,18.74,18.78,18.7,18.78,185161.9644723093,5.7844,5.7967,5.772,5.7967,185161.9645
2005-11-23 11:15:00,18.78,18.79,18.68,18.76,108881.92267502612,5.7967,5.7998,5.7658,5.7905,108881.9227
2005-11-23 11:20:00,18.76,18.78,18.76,18.78,131243.46917450364,5.7905,5.7967,5.7905,5.7967,131243.4692
2005-11-23 11:25:00,18.77,18.79,18.77,18.79,109299.89550679206,5.7936,5.7998,5.7936,5.7998,109299.8955
2005-11-23 11:30:00,18.79,18.8,18.76,18.77,72100.31347962382,5.7998,5.8029,5.7905,5.7936,72100.3135
2005-11-23 11:35:00,18.78,18.78,18.75,18.76,217763.84535005223,5.7967,5.7967,5.7874,5.7905,217763.8454
2005-11-23 11:40:00,18.75,18.77,18.75,18.77,146708.46394984325,5.7874,5.7936,5.7874,5.7936,146708.4639
2005-11-23 11:45:00,18.77,18.78,18.77,18.78,53918.49529780564,5.7936,5.7967,5.7936,5.7967,53918.4953
2005-11-23 11:50:00,18.78,18.78,18.75,18.76,163636.36363636362,5.7967,5.7967,5.7874,5.7905,163636.3636
2005-11-23 11:55:00,18.76,18.77,18.72,18.72,160292.58098223616,5.7905,5.7936,5.7782,5.7782,160292.581
2005-11-23 12:00:00,18.73,18.75,18.71,18.73,281504.70219435735,5.7813,5.7874,5.7751,5.7813,281504.7022
2005-11-23 12:05:00,18.73,18.77,18.72,18.76,90491.11807732497,5.7813,5.7936,5.7782,5.7905,90491.1181
2005-11-23 12:10:00,18.76,18.78,18.75,18.78,66666.66666666667,5.7905,5.7967,5.7874,5.7967,66666.6667
2005-11-23 12:15:00,18.78,18.79,18.77,18.77,170323.9289446186,5.7967,5.7998,5.7936,5.7936,170323.9289
2005-11-23 12:20:00,18.77,18.78,18.77,18.77,114315.56948798327,5.7936,5.7967,5.7936,5.7936,114315.5695
2005-11-23 12:25:00,18.78,18.8,18.77,18.8,396656.2173458725,5.7967,5.8029,5.7936,5.8029,396656.2173
2005-11-23 12:30:00,18.8,18.81,18.79,18.8,134169.2789968652,5.8029,5.806,5.7998,5.8029,134169.279
2005-11-23 12:35:00,18.8,18.8,18.78,18.78,83803.55276907001,5.8029,5.8029,5.7967,5.7967,83803.5528
2005-11-23 12:40:00,18.78,18.78,18.73,18.76,126645.76802507836,5.7967,5.7967,5.7813,5.7905,126645.768
2005-11-23 12:45:00,18.75,18.78,18.75,18.77,88819.22675026122,5.7874,5.7967,5.7874,5.7936,88819.2268
2005-11-23 12:50:00,18.78,18.78,18.77,18.78,83594.56635318704,5.7967,5.7967,5.7936,5.7967,83594.5664
2005-11-23 12:55:00,18.78,18.78,18.77,18.78,71264.36781609195,5.7967,5.7967,5.7936,5.7967,71264.3678
2005-11-23 13:00:00,18.78,18.78,18.76,18.76,208777.42946708464,5.7967,5.7967,5.7905,5.7905,208777.4295
2005-11-23 13:05:00,18.75,18.75,18.72,18.72,185370.95088819225,5.7874,5.7874,5.7782,5.7782,185370.9509
2005-11-23 13:10:00,18.73,18.75,18.72,18.75,182863.11389759663,5.7813,5.7874,5.7782,5.7874,182863.1139
2005-11-23 13:15:00,18.75,18.76,18.7,18.7,171786.83385579937,5.7874,5.7905,5.772,5.772,171786.8339
2005-11-23 13:20:00,18.71,18.76,18.69,18.74,69801.46290491118,5.7751,5.7905,5.7689,5.7844,69801.4629
2005-11-23 13:25:00,18.75,18.75,18.72,18.75,44305.12016718913,5.7874,5.7874,5.7782,5.7874,44305.1202
2005-11-23 13:30:00,18.74,18.74,18.73,18.74,74190.1776384535,5.7844,5.7844,5.7813,5.7844,74190.1776
2005-11-23 13:35:00,18.74,18.74,18.73,18.73,128944.618599791,5.7844,5.7844,5.7813,5.7813,128944.6186
2005-11-23 13:40:00,18.73,18.74,18.66,18.66,314106.5830721003,5.7813,5.7844,5.7597,5.7597,314106.5831
2005-11-23 13:45:00,18.67,18.7,18.66,18.68,163427.37722048067,5.7628,5.772,5.7597,5.7658,163427.3772
2005-11-23 13:50:00,18.68,18.71,18.68,18.7,54963.42737722048,5.7658,5.7751,5.7658,5.772,54963.4274
2005-11-23 13:55:00,18.69,18.7,18.68,18.69,198955.0679205852,5.7689,5.772,5.7658,5.7689,198955.0679
2005-11-23 14:00:00,18.69,18.69,18.66,18.67,665412.7481713688,5.7689,5.7689,5.7597,5.7628,665412.7482
2005-11-23 14:05:00,18.67,18.68,18.65,18.65,101567.39811912226,5.7628,5.7658,5.7566,5.7566,101567.3981
2005-11-23 14:10:00,18.65,18.66,18.64,18.66,152560.08359456636,5.7566,5.7597,5.7535,5.7597,152560.0836
2005-11-23 14:15:00,18.66,18.67,18.65,18.66,196865.2037617555,5.7597,5.7628,5.7566,5.7597,196865.2038
2005-11-23 14:20:00,18.66,18.68,18.65,18.68,169278.99686520375,5.7597,5.7658,5.7566,5.7658,169278.9969
2005-11-23 14:25:00,18.69,18.69,18.65,18.66,103866.2486938349,5.7689,5.7689,5.7566,5.7597,103866.2487
2005-11-23 14:30:00,18.66,18.68,18.65,18.66,77742.94670846395,5.7597,5.7658,5.7566,5.7597,77742.9467
2005-11-23 14:35:00,18.66,18.66,18.65,18.66,81504.70219435736,5.7597,5.7597,5.7566,5.7597,81504.7022
2005-11-23 14:40:00,18.66,18.67,18.64,18.66,159665.62173458724,5.7597,5.7628,5.7535,5.7597,159665.6217
2005-11-23 14:45:00,18.66,18.66,18.65,18.66,122257.05329153604,5.7597,5.7597,5.7566,5.7597,122257.0533
2005-11-23 14:50:00,18.66,18.66,18.65,18.66,89655.1724137931,5.7597,5.7597,5.7566,5.7597,89655.1724
2005-11-23 14:55:00,18.66,18.68,18.66,18.67,356112.8526645768,5.7597,5.7658,5.7597,5.7628,356112.8527
2005-11-23 15:00:00,18.67,18.69,18.65,18.66,398746.08150470216,5.7628,5.7689,5.7566,5.7597,398746.0815
2005-11-23 15:05:00,18.66,18.66,18.65,18.66,101776.3845350052,5.7597,5.7597,5.7566,5.7597,101776.3845
2005-11-23 15:10:00,18.66,18.66,18.61,18.64,199791.01358411703,5.7597,5.7597,5.7442,5.7535,199791.0136
2005-11-23 15:15:00,18.64,18.66,18.64,18.64,100731.45245559038,5.7535,5.7597,5.7535,5.7535,100731.4525
2005-11-23 15:20:00,18.64,18.66,18.64,18.66,126436.7816091954,5.7535,5.7597,5.7535,5.7597,126436.7816
2005-11-23 15:25:00,18.66,18.66,18.64,18.65,114524.55590386625,5.7597,5.7597,5.7535,5.7566,114524.5559
2005-11-23 15:30:00,18.65,18.69,18.64,18.68,262904.9111807732,5.7566,5.7689,5.7535,5.7658,262904.9112
2005-11-23 15:35:00,18.68,18.69,18.66,18.67,135423.19749216302,5.7658,5.7689,5.7597,5.7628,135423.1975
2005-11-23 15:40:00,18.67,18.67,18.66,18.66,148380.355276907,5.7628,5.7628,5.7597,5.7597,148380.3553
2005-11-23 15:45:00,18.67,18.67,18.65,18.66,197283.1765935214,5.7628,5.7628,5.7566,5.7597,197283.1766
2005-11-23 15:50:00,18.66,18.66,18.64,18.66,211703.23928944612,5.7597,5.7597,5.7535,5.7597,211703.2393
2005-11-23 15:55:00,18.65,18.66,18.64,18.65,246603.97074190172,5.7566,5.7597,5.7535,5.7566,246603.9707
2005-11-25 09:30:00,18.73,18.81,18.69,18.77,381609.1954022988,5.7813,5.806,5.7689,5.7936,381609.1954
2005-11-25 09:35:00,18.77,18.78,18.74,18.75,107210.03134796236,5.7936,5.7967,5.7844,5.7874,107210.0313
2005-11-25 09:40:00,18.75,18.76,18.69,18.69,227168.2340647858,5.7874,5.7905,5.7689,5.7689,227168.2341
2005-11-25 09:45:00,18.69,18.71,18.66,18.68,145245.55903866247,5.7689,5.7751,5.7597,5.7658,145245.559
2005-11-25 09:50:00,18.68,18.68,18.66,18.66,136050.1567398119,5.7658,5.7658,5.7597,5.7597,136050.1567
2005-11-25 09:55:00,18.66,18.66,18.64,18.66,30303.0303030303,5.7597,5.7597,5.7535,5.7597,30303.0303
2005-11-25 10:00:00,18.66,18.66,18.65,18.66,179310.3448275862,5.7597,5.7597,5.7566,5.7597,179310.3448
2005-11-25 10:05:00,18.65,18.66,18.64,18.66,56426.33228840125,5.7566,5.7597,5.7535,5.7597,56426.3323
2005-11-25 10:10:00,18.65,18.66,18.64,18.65,63740.85684430512,5.7566,5.7597,5.7535,5.7566,63740.8568
2005-11-25 10:15:00,18.66,18.66,18.64,18.65,59561.12852664576,5.7597,5.7597,5.7535,5.7566,59561.1285
2005-11-25 10:20:00,18.64,18.65,18.61,18.62,130407.52351097178,5.7535,5.7566,5.7442,5.7473,130407.5235
2005-11-25 10:25:00,18.63,18.65,18.62,18.64,55172.41379310345,5.7504,5.7566,5.7473,5.7535,55172.4138
2005-11-25 10:30:00,18.65,18.65,18.62,18.63,125391.84952978056,5.7566,5.7566,5.7473,5.7504,125391.8495
2005-11-25 10:35:00,18.63,18.64,18.61,18.63,119331.2434691745,5.7504,5.7535,5.7442,5.7504,119331.2435
2005-11-25 10:40:00,18.63,18.64,18.62,18.63,93207.94148380354,5.7504,5.7535,5.7473,5.7504,93207.9415
2005-11-25 10:45:00,18.63,18.66,18.62,18.66,92163.00940438872,5.7504,5.7597,5.7473,5.7597,92163.0094
2005-11-25 10:50:00,18.66,18.67,18.65,18.67,259770.11494252871,5.7597,5.7628,5.7566,5.7628,259770.1149
2005-11-25 10:55:00,18.67,18.68,18.66,18.68,141065.83072100312,5.7628,5.7658,5.7597,5.7658,141065.8307
2005-11-25 11:00:00,18.68,18.68,18.66,18.67,100104.49320794149,5.7658,5.7658,5.7597,5.7628,100104.4932
2005-11-25 11:05:00,18.67,18.67,18.66,18.66,80041.7972831766,5.7628,5.7628,5.7597,5.7597,80041.7973
2005-11-25 11:10:00,18.66,18.67,18.65,18.65,236363.63636363635,5.7597,5.7628,5.7566,5.7566,236363.6364
2005-11-25 11:15:00,18.65,18.66,18.64,18.65,44514.1065830721,5.7566,5.7597,5.7535,5.7566,44514.1066
2005-11-25 11:20:00,18.65,18.66,18.63,18.64,63740.85684430512,5.7566,5.7597,5.7504,5.7535,63740.8568
2005-11-25 11:25:00,18.64,18.66,18.64,18.66,35318.70428422152,5.7535,5.7597,5.7535,5.7597,35318.7043
2005-11-25 11:30:00,18.66,18.66,18.65,18.66,49738.76698014629,5.7597,5.7597,5.7566,5.7597,49738.767
2005-11-25 11:35:00,18.66,18.66,18.66,18.66,108254.9634273772,5.7597,5.7597,5.7597,5.7597,108254.9634
2005-11-25 11:40:00,18.66,18.66,18.64,18.64,84012.53918495297,5.7597,5.7597,5.7535,5.7535,84012.5392
2005-11-25 11:45:00,18.64,18.66,18.64,18.66,57889.23719958203,5.7535,5.7597,5.7535,5.7597,57889.2372
2005-11-25 11:50:00,18.66,18.66,18.64,18.65,57889.23719958203,5.7597,5.7597,5.7535,5.7566,57889.2372
2005-11-25 11:55:00,18.65,18.65,18.63,18.64,49529.780564263325,5.7566,5.7566,5.7504,5.7535,49529.7806
2005-11-25 12:00:00,18.64,18.66,18.62,18.66,136677.1159874608,5.7535,5.7597,5.7473,5.7597,136677.116
2005-11-25 12:05:00,18.66,18.66,18.65,18.66,70428.42215256009,5.7597,5.7597,5.7566,5.7597,70428.4222
2005-11-25 12:10:00,18.66,18.66,18.65,18.66,80250.78369905955,5.7597,5.7597,5.7566,5.7597,80250.7837
2005-11-25 12:15:00,18.66,18.67,18.66,18.67,222570.5329153605,5.7597,5.7628,5.7597,5.7628,222570.5329
2005-11-25 12:20:00,18.66,18.67,18.65,18.65,77533.96029258097,5.7597,5.7628,5.7566,5.7566,77533.9603
2005-11-25 12:25:00,18.65,18.66,18.64,18.66,88819.22675026122,5.7566,5.7597,5.7535,5.7597,88819.2268
2005-11-25 12:30:00,18.65,18.66,18.64,18.64,109508.88192267502,5.7566,5.7597,5.7535,5.7535,109508.8819
2005-11-25 12:35:00,18.65,18.65,18.64,18.65,108881.92267502612,5.7566,5.7566,5.7535,5.7566,108881.9227
2005-11-25 12:40:00,18.65,18.66,18.64,18.64,73563.2183908046,5.7566,5.7597,5.7535,5.7535,73563.2184
2005-11-25 12:45:00,18.64,18.66,18.64,18.66,125391.84952978056,5.7535,5.7597,5.7535,5.7597,125391.8495
2005-11-25 12:50:00,18.65,18.65,18.63,18.65,126227.79519331244,5.7566,5.7566,5.7504,5.7566,126227.7952
2005-11-25 12:55:00,18.65,18.66,18.64,18.65,305329.15360501566,5.7566,5.7597,5.7535,5.7566,305329.1536
2005-11-25 13:00:00,18.65,18.65,18.65,18.65,173040.75235109718,5.7566,5.7566,5.7566,5.7566,173040.7524
2005-11-25 13:05:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:10:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:15:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:20:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:25:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:30:00,18.65,18.65,18.65,18.65,835.9456635318704,5.7566,5.7566,5.7566,5.7566,835.9457
2005-11-25 13:35:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:40:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:45:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:50:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 13:55:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:00:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:05:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:10:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:15:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:20:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:25:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:30:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:35:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:40:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:45:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:50:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 14:55:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:00:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:05:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:10:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:15:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:20:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:25:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:30:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:35:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:40:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:45:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:50:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-25 15:55:00,18.65,18.65,18.65,18.65,0.0,5.7566,5.7566,5.7566,5.7566,0.0
2005-11-28 09:30:00,18.66,18.69,18.66,18.67,556321.8390804598,5.7597,5.7689,5.7597,5.7628,556321.8391
2005-11-28 09:35:00,18.66,18.69,18.65,18.68,402716.82340647856,5.7597,5.7689,5.7566,5.7658,402716.8234
2005-11-28 09:40:00,18.68,18.68,18.63,18.63,236363.63636363635,5.7658,5.7658,5.7504,5.7504,236363.6364
2005-11-28 09:45:00,18.63,18.65,18.61,18.65,184326.0188087774,5.7504,5.7566,5.7442,5.7566,184326.0188
2005-11-28 09:50:00,18.64,18.66,18.64,18.66,155276.90700104492,5.7535,5.7597,5.7535,5.7597,155276.907
2005-11-28 09:55:00,18.66,18.67,18.65,18.66,230094.04388714733,5.7597,5.7628,5.7566,5.7597,230094.0439
2005-11-28 10:00:00,18.66,18.66,18.63,18.65,80459.77011494253,5.7597,5.7597,5.7504,5.7566,80459.7701
2005-11-28 10:05:00,18.65,18.68,18.64,18.67,393312.434691745,5.7566,5.7658,5.7535,5.7628,393312.4347
2005-11-28 10:10:00,18.67,18.67,18.66,18.66,136259.14315569488,5.7628,5.7628,5.7597,5.7597,136259.1432
2005-11-28 10:15:00,18.66,18.66,18.65,18.66,118913.27063740855,5.7597,5.7597,5.7566,5.7597,118913.2706
2005-11-28 10:20:00,18.66,18.66,18.65,18.66,100731.45245559038,5.7597,5.7597,5.7566,5.7597,100731.4525
2005-11-28 10:25:00,18.66,18.66,18.64,18.64,151724.13793103446,5.7597,5.7597,5.7535,5.7535,151724.1379
2005-11-28 10:30:00,18.64,18.66,18.62,18.66,213375.1306165099,5.7535,5.7597,5.7473,5.7597,213375.1306
2005-11-28 10:35:00,18.66,18.66,18.64,18.65,59143.15569487983,5.7597,5.7597,5.7535,5.7566,59143.1557
2005-11-28 10:40:00,18.64,18.65,18.64,18.64,74399.16405433646,5.7535,5.7566,5.7535,5.7535,74399.1641
2005-11-28 10:45:00,18.64,18.66,18.64,18.65,96969.69696969696,5.7535,5.7597,5.7535,5.7566,96969.697
2005-11-28 10:50:00,18.65,18.65,18.64,18.64,71682.34064785788,5.7566,5.7566,5.7535,5.7535,71682.3406
2005-11-28 10:55:00,18.63,18.64,18.62,18.62,49947.75339602926,5.7504,5.7535,5.7473,5.7473,49947.7534
2005-11-28 11:00:00,18.62,18.65,18.62,18.63,79414.83803552769,5.7473,5.7566,5.7473,5.7504,79414.838
2005-11-28 11:05:00,18.63,18.64,18.62,18.63,130825.49634273772,5.7504,5.7535,5.7473,5.7504,130825.4963
2005-11-28 11:10:00,18.64,18.65,18.63,18.64,71682.34064785788,5.7535,5.7566,5.7504,5.7535,71682.3406
2005-11-28 11:15:00,18.64,18.65,18.63,18.63,102821.31661442008,5.7535,5.7566,5.7504,5.7504,102821.3166
2005-11-28 11:20:00,18.63,18.64,18.6,18.61,173458.7251828631,5.7504,5.7535,5.7411,5.7442,173458.7252
2005-11-28 11:25:00,18.6,18.64,18.6,18.64,123928.94461859978,5.7411,5.7535,5.7411,5.7535,123928.9446
2005-11-28 11:30:00,18.63,18.65,18.63,18.64,95715.77847439917,5.7504,5.7566,5.7504,5.7535,95715.7785
2005-11-28 11:35:00,18.64,18.64,18.6,18.6,116196.44723093,5.7535,5.7535,5.7411,5.7411,116196.4472
2005-11-28 11:40:00,18.6,18.64,18.6,18.61,143782.6541274817,5.7411,5.7535,5.7411,5.7442,143782.6541
2005-11-28 11:45:00,18.61,18.63,18.61,18.63,107836.99059561128,5.7442,5.7504,5.7442,5.7504,107836.9906
2005-11-28 11:50:00,18.64,18.64,18.61,18.62,97596.65621734588,5.7535,5.7535,5.7442,5.7473,97596.6562
2005-11-28 11:55:00,18.62,18.62,18.59,18.59,44305.12016718913,5.7473,5.7473,5.7381,5.7381,44305.1202
2005-11-28 12:00:00,18.6,18.62,18.59,18.61,85684.43051201671,5.7411,5.7473,5.7381,5.7442,85684.4305
2005-11-28 12:05:00,18.61,18.61,18.6,18.61,50783.69905956113,5.7442,5.7442,5.7411,5.7442,50783.6991
2005-11-28 12:10:00,18.61,18.63,18.61,18.62,92998.9550679206,5.7442,5.7504,5.7442,5.7473,92998.9551
2005-11-28 12:15:00,18.62,18.62,18.59,18.61,85057.4712643678,5.7473,5.7473,5.7381,5.7442,85057.4713
2005-11-28 12:20:00,18.61,18.62,18.61,18.62,80041.7972831766,5.7442,5.7473,5.7442,5.7473,80041.7973
2005-11-28 12:25:00,18.62,18.63,18.61,18.62,85893.41692789969,5.7473,5.7504,5.7442,5.7473,85893.4169
2005-11-28 12:30:00,18.62,18.63,18.62,18.63,115360.50156739813,5.7473,5.7504,5.7473,5.7504,115360.5016
2005-11-28 12:35:00,18.63,18.64,18.62,18.63,78578.89237199581,5.7504,5.7535,5.7473,5.7504,78578.8924
2005-11-28 12:40:00,18.63,18.64,18.63,18.63,115360.50156739813,5.7504,5.7535,5.7504,5.7504,115360.5016
2005-11-28 12:45:00,18.63,18.63,18.6,18.61,75653.08254963427,5.7504,5.7504,5.7411,5.7442,75653.0825
2005-11-28 12:50:00,18.61,18.62,18.6,18.61,278160.9195402299,5.7442,5.7473,5.7411,5.7442,278160.9195
2005-11-28 12:55:00,18.6,18.63,18.59,18.59,146290.49111807733,5.7411,5.7504,5.7381,5.7381,146290.4911
2005-11-28 13:00:00,18.59,18.63,18.59,18.63,169070.01044932078,5.7381,5.7504,5.7381,5.7504,169070.0104
2005-11-28 13:05:00,18.62,18.63,18.61,18.61,65203.76175548589,5.7473,5.7504,5.7442,5.7442,65203.7618
2005-11-28 13:10:00,18.61,18.62,18.61,18.61,102403.34378265412,5.7442,5.7473,5.7442,5.7442,102403.3438
2005-11-28 13:15:00,18.61,18.62,18.61,18.62,58516.19644723093,5.7442,5.7473,5.7442,5.7473,58516.1964
2005-11-28 13:20:00,18.62,18.66,18.62,18.64,112852.6645768025,5.7473,5.7597,5.7473,5.7535,112852.6646
2005-11-28 13:25:00,18.64,18.65,18.63,18.64,111389.75966562174,5.7535,5.7566,5.7504,5.7535,111389.7597
2005-11-28 13:30:00,18.64,18.64,18.63,18.64,98432.60188087774,5.7535,5.7535,5.7504,5.7535,98432.6019
2005-11-28 13:35:00,18.65,18.65,18.64,18.65,77115.98746081504,5.7566,5.7566,5.7535,5.7566,77115.9875
2005-11-28 13:40:00,18.65,18.66,18.65,18.65,86938.34900731452,5.7566,5.7597,5.7566,5.7566,86938.349
2005-11-28 13:45:00,18.65,18.66,18.65,18.65,64367.81609195402,5.7566,5.7597,5.7566,5.7566,64367.8161
2005-11-28 13:50:00,18.65,18.66,18.65,18.66,72936.2591431557,5.7566,5.7597,5.7566,5.7597,72936.2591
2005-11-28 13:55:00,18.66,18.66,18.64,18.64,165935.2142110763,5.7597,5.7597,5.7535,5.7535,165935.2142
2005-11-28 14:00:00,18.64,18.65,18.61,18.62,200835.94566353183,5.7535,5.7566,5.7442,5.7473,200835.9457
2005-11-28 14:05:00,18.63,18.65,18.61,18.64,407941.4838035528,5.7504,5.7566,5.7442,5.7535,407941.4838
2005-11-28 14:10:00,18.64,18.67,18.63,18.66,302403.3437826541,5.7535,5.7628,5.7504,5.7597,302403.3438
2005-11-28 14:15:00,18.66,18.67,18.64,18.64,120585.16196447233,5.7597,5.7628,5.7535,5.7535,120585.162
2005-11-28 14:20:00,18.64,18.66,18.63,18.65,608986.4158829675,5.7535,5.7597,5.7504,5.7566,608986.4159
2005-11-28 14:25:00,18.65,18.67,18.65,18.65,592058.5161964472,5.7566,5.7628,5.7566,5.7566,592058.5162
2005-11-28 14:30:00,18.66,18.67,18.64,18.65,1087983.2810867294,5.7597,5.7628,5.7535,5.7566,1087983.2811
2005-11-28 14:35:00,18.65,18.67,18.63,18.67,89655.1724137931,5.7566,5.7628,5.7504,5.7628,89655.1724
2005-11-28 14:40:00,18.67,18.68,18.65,18.67,109508.88192267502,5.7628,5.7658,5.7566,5.7628,109508.8819
2005-11-28 14:45:00,18.67,18.69,18.66,18.67,206896.5517241379,5.7628,5.7689,5.7597,5.7628,206896.5517
2005-11-28 14:50:00,18.68,18.69,18.62,18.65,120376.17554858934,5.7658,5.7689,5.7473,5.7566,120376.1755
2005-11-28 14:55:00,18.65,18.66,18.64,18.64,160501.5673981191,5.7566,5.7597,5.7535,5.7535,160501.5674
2005-11-28 15:00:00,18.65,18.7,18.64,18.7,282131.66144200624,5.7566,5.772,5.7535,5.772,282131.6614
2005-11-28 15:05:00,18.7,18.7,18.65,18.66,179101.35841170323,5.772,5.772,5.7566,5.7597,179101.3584
2005-11-28 15:10:00,18.66,18.66,18.62,18.63,104284.22152560083,5.7597,5.7597,5.7473,5.7504,104284.2215
2005-11-28 15:15:00,18.63,18.63,18.6,18.61,403134.7962382445,5.7504,5.7504,5.7411,5.7442,403134.7962
2005-11-28 15:20:00,18.61,18.64,18.6,18.64,129153.60501567398,5.7442,5.7535,5.7411,5.7535,129153.605
2005-11-28 15:25:00,18.64,18.64,18.62,18.64,132915.3605015674,5.7535,5.7535,5.7473,5.7535,132915.3605
2005-11-28 15:30:00,18.65,18.66,18.64,18.64,189550.6792058516,5.7566,5.7597,5.7535,5.7535,189550.6792
2005-11-28 15:35:00,18.65,18.66,18.62,18.63,143991.6405433647,5.7566,5.7597,5.7473,5.7504,143991.6405
2005-11-28 15:40:00,18.63,18.63,18.61,18.63,129780.56426332289,5.7504,5.7504,5.7442,5.7504,129780.5643
2005-11-28 15:45:00,18.62,18.63,18.61,18.61,173876.69801462904,5.7473,5.7504,5.7442,5.7442,173876.698
2005-11-28 15:50:00,18.62,18.63,18.61,18.63,123301.98537095088,5.7473,5.7504,5.7442,5.7504,123301.9854
2005-11-28 15:55:00,18.63,18.65,18.61,18.65,318704.2842215256,5.7504,5.7566,5.7442,5.7566,318704.2842
2005-11-29 09:30:00,18.63,18.64,18.61,18.63,587460.815047022,5.7504,5.7535,5.7442,5.7504,587460.815
2005-11-29 09:35:00,18.61,18.62,18.57,18.58,237408.5684430512,5.7442,5.7473,5.7319,5.735,237408.5684
2005-11-29 09:40:00,18.58,18.62,18.56,18.57,248484.84848484848,5.735,5.7473,5.7288,5.7319,248484.8485
2005-11-29 09:45:00,18.57,18.6,18.55,18.55,418599.7910135841,5.7319,5.7411,5.7257,5.7257,418599.791
2005-11-29 09:50:00,18.56,18.56,18.54,18.54,252037.6175548589,5.7288,5.7288,5.7226,5.7226,252037.6176
2005-11-29 09:55:00,18.55,18.61,18.55,18.61,269383.49007314525,5.7257,5.7442,5.7257,5.7442,269383.4901
2005-11-29 10:00:00,18.6,18.62,18.6,18.61,434900.7314524556,5.7411,5.7473,5.7411,5.7442,434900.7315
2005-11-29 10:05:00,18.61,18.61,18.56,18.56,397492.1630094044,5.7442,5.7442,5.7288,5.7288,397492.163
2005-11-29 10:10:00,18.56,18.56,18.5,18.52,208359.4566353187,5.7288,5.7288,5.7103,5.7165,208359.4566
2005-11-29 10:15:00,18.52,18.53,18.47,18.48,216927.8996865204,5.7165,5.7195,5.701,5.7041,216927.8997
2005-11-29 10:20:00,18.49,18.5,18.42,18.42,427795.19331243465,5.7072,5.7103,5.6856,5.6856,427795.1933
2005-11-29 10:25:00,18.42,18.47,18.42,18.47,186206.8965517241,5.6856,5.701,5.6856,5.701,186206.8966
2005-11-29 10:30:00,18.47,18.47,18.42,18.43,183072.1003134796,5.701,5.701,5.6856,5.6887,183072.1003
2005-11-29 10:35:00,18.42,18.43,18.39,18.39,320167.1891327064,5.6856,5.6887,5.6763,5.6763,320167.1891
2005-11-29 10:40:00,18.39,18.39,18.33,18.37,221107.6280041797,5.6763,5.6763,5.6578,5.6702,221107.628
2005-11-29 10:45:00,18.37,18.4,18.36,18.39,93207.94148380354,5.6702,5.6794,5.6671,5.6763,93207.9415
2005-11-29 10:50:00,18.4,18.43,18.36,18.42,309926.8547544409,5.6794,5.6887,5.6671,5.6856,309926.8548
2005-11-29 10:55:00,18.42,18.44,18.41,18.43,209404.3887147336,5.6856,5.6918,5.6825,5.6887,209404.3887
2005-11-29 11:00:00,18.44,18.44,18.39,18.39,165308.25496342735,5.6918,5.6918,5.6763,5.6763,165308.255
2005-11-29 11:05:00,18.39,18.4,18.37,18.37,643051.2016718913,5.6763,5.6794,5.6702,5.6702,643051.2017
2005-11-29 11:10:00,18.37,18.42,18.37,18.41,192476.4890282132,5.6702,5.6856,5.6702,5.6825,192476.489
2005-11-29 11:15:00,18.41,18.42,18.39,18.41,120376.17554858934,5.6825,5.6856,5.6763,5.6825,120376.1755
2005-11-29 11:20:00,18.4,18.43,18.39,18.41,116405.43364681296,5.6794,5.6887,5.6763,5.6825,116405.4336
2005-11-29 11:25:00,18.41,18.42,18.4,18.41,147544.40961337512,5.6825,5.6856,5.6794,5.6825,147544.4096
2005-11-29 11:30:00,18.41,18.42,18.37,18.39,177847.43991640542,5.6825,5.6856,5.6702,5.6763,177847.4399
2005-11-29 11:35:00,18.39,18.4,18.37,18.39,105956.11285266458,5.6763,5.6794,5.6702,5.6763,105956.1129
2005-11-29 11:40:00,18.39,18.4,18.38,18.39,263531.8704284221,5.6763,5.6794,5.6732,5.6763,263531.8704
2005-11-29 11:45:00,18.39,18.42,18.39,18.42,69174.50365726228,5.6763,5.6856,5.6763,5.6856,69174.5037
2005-11-29 11:50:00,18.42,18.42,18.37,18.37,87565.30825496343,5.6856,5.6856,5.6702,5.6702,87565.3083
2005-11-29 11:55:00,18.38,18.38,18.36,18.36,105329.15360501569,5.6732,5.6732,5.6671,5.6671,105329.1536
2005-11-29 12:00:00,18.36,18.39,18.35,18.38,102612.33019853708,5.6671,5.6763,5.664,5.6732,102612.3302
2005-11-29 12:05:00,18.38,18.4,18.38,18.39,120167.18913270636,5.6732,5.6794,5.6732,5.6763,120167.1891
2005-11-29 12:10:00,18.39,18.39,18.36,18.38,173667.71159874607,5.6763,5.6763,5.6671,5.6732,173667.7116
2005-11-29 12:15:00,18.37,18.38,18.36,18.36,39916.40543364681,5.6702,5.6732,5.6671,5.6671,39916.4054
2005-11-29 12:20:00,18.37,18.37,18.36,18.37,46812.957157784746,5.6702,5.6702,5.6671,5.6702,46812.9572
2005-11-29 12:25:00,18.37,18.38,18.36,18.38,100731.45245559038,5.6702,5.6732,5.6671,5.6732,100731.4525
2005-11-29 12:30:00,18.38,18.38,18.36,18.37,54545.454545454544,5.6732,5.6732,5.6671,5.6702,54545.4545
2005-11-29 12:35:00,18.37,18.37,18.35,18.37,94461.85997910135,5.6702,5.6702,5.664,5.6702,94461.86
2005-11-29 12:40:00,18.37,18.42,18.37,18.42,142528.7356321839,5.6702,5.6856,5.6702,5.6856,142528.7356
2005-11-29 12:45:00,18.42,18.44,18.41,18.43,83803.55276907001,5.6856,5.6918,5.6825,5.6887,83803.5528
2005-11-29 12:50:00,18.41,18.44,18.41,18.42,74817.1368861024,5.6825,5.6918,5.6825,5.6856,74817.1369
2005-11-29 12:55:00,18.42,18.44,18.41,18.42,177220.48066875653,5.6856,5.6918,5.6825,5.6856,177220.4807
2005-11-29 13:00:00,18.42,18.44,18.42,18.43,48066.87565308255,5.6856,5.6918,5.6856,5.6887,48066.8757
2005-11-29 13:05:00,18.43,18.45,18.42,18.43,131243.46917450364,5.6887,5.6948,5.6856,5.6887,131243.4692
2005-11-29 13:10:00,18.43,18.44,18.39,18.42,86311.38975966562,5.6887,5.6918,5.6763,5.6856,86311.3898
2005-11-29 13:15:00,18.4,18.41,18.36,18.37,140229.88505747126,5.6794,5.6825,5.6671,5.6702,140229.8851
2005-11-29 13:20:00,18.37,18.39,18.37,18.39,88401.25391849529,5.6702,5.6763,5.6702,5.6763,88401.2539
2005-11-29 13:25:00,18.39,18.4,18.38,18.4,35736.67711598746,5.6763,5.6794,5.6732,5.6794,35736.6771
2005-11-29 13:30:00,18.4,18.4,18.37,18.38,46185.99791013584,5.6794,5.6794,5.6702,5.6732,46185.9979
2005-11-29 13:35:00,18.38,18.38,18.36,18.37,83385.57993730408,5.6732,5.6732,5.6671,5.6702,83385.5799
2005-11-29 13:40:00,18.37,18.37,18.36,18.36,45977.01149425288,5.6702,5.6702,5.6671,5.6671,45977.0115
2005-11-29 13:45:00,18.36,18.36,18.35,18.35,95506.7920585162,5.6671,5.6671,5.664,5.664,95506.7921
2005-11-29 13:50:00,18.36,18.36,18.34,18.35,91745.03657262278,5.6671,5.6671,5.6609,5.664,91745.0366
2005-11-29 13:55:00,18.35,18.36,18.31,18.35,142737.72204806688,5.664,5.6671,5.6516,5.664,142737.722
2005-11-29 14:00:00,18.35,18.36,18.34,18.36,139393.9393939394,5.664,5.6671,5.6609,5.6671,139393.9394
2005-11-29 14:05:00,18.36,18.37,18.33,18.35,98223.61546499476,5.6671,5.6702,5.6578,5.664,98223.6155
2005-11-29 14:10:00,18.35,18.36,18.34,18.36,42424.24242424242,5.664,5.6671,5.6609,5.6671,42424.2424
2005-11-29 14:15:00,18.36,18.37,18.35,18.35,71473.35423197492,5.6671,5.6702,5.664,5.664,71473.3542
2005-11-29 14:20:00,18.36,18.37,18.34,18.35,61442.00626959247,5.6671,5.6702,5.6609,5.664,61442.0063
2005-11-29 14:25:00,18.35,18.36,18.35,18.35,46185.99791013584,5.664,5.6671,5.664,5.664,46185.9979
2005-11-29 14:30:00,18.36,18.37,18.35,18.37,81295.71577847439,5.6671,5.6702,5.664,5.6702,81295.7158
2005-11-29 14:35:00,18.37,18.4,18.37,18.39,94670.84639498431,5.6702,5.6794,5.6702,5.6763,94670.8464
2005-11-29 14:40:00,18.39,18.39,18.35,18.36,138349.00731452456,5.6763,5.6763,5.664,5.6671,138349.0073
2005-11-29 14:45:00,18.36,18.39,18.35,18.37,281922.6750261233,5.6671,5.6763,5.664,5.6702,281922.675
2005-11-29 14:50:00,18.37,18.37,18.33,18.34,119331.2434691745,5.6702,5.6702,5.6578,5.6609,119331.2435
2005-11-29 14:55:00,18.34,18.35,18.33,18.35,90700.10449320794,5.6609,5.664,5.6578,5.664,90700.1045
2005-11-29 15:00:00,18.35,18.35,18.34,18.35,116405.43364681296,5.664,5.664,5.6609,5.664,116405.4336
2005-11-29 15:05:00,18.35,18.35,18.31,18.33,169487.98328108672,5.664,5.664,5.6516,5.6578,169487.9833
2005-11-29 15:10:00,18.33,18.34,18.29,18.29,361337.51306165097,5.6578,5.6609,5.6455,5.6455,361337.5131
2005-11-29 15:15:00,18.3,18.31,18.27,18.29,193521.421107628,5.6485,5.6516,5.6393,5.6455,193521.4211
2005-11-29 15:20:00,18.29,18.3,18.28,18.28,134378.26541274818,5.6455,5.6485,5.6424,5.6424,134378.2654
2005-11-29 15:25:00,18.28,18.3,18.28,18.3,138975.96656217345,5.6424,5.6485,5.6424,5.6485,138975.9666
2005-11-29 15:30:00,18.3,18.31,18.28,18.29,175966.56217345872,5.6485,5.6516,5.6424,5.6455,175966.5622
2005-11-29 15:35:00,18.29,18.3,18.28,18.28,107628.00417972832,5.6455,5.6485,5.6424,5.6424,107628.0042
2005-11-29 15:40:00,18.29,18.29,18.26,18.27,187460.815047022,5.6455,5.6455,5.6362,5.6393,187460.815
2005-11-29 15:45:00,18.28,18.29,18.26,18.29,340647.8578892372,5.6424,5.6455,5.6362,5.6455,340647.8579
2005-11-29 15:50:00,18.29,18.31,18.28,18.3,391431.5569487983,5.6455,5.6516,5.6424,5.6485,391431.5569
2005-11-29 15:55:00,18.3,18.3,18.27,18.27,450574.7126436781,5.6485,5.6485,5.6393,5.6393,450574.7126
2005-11-30 09:30:00,18.26,18.37,18.26,18.35,1184535.0052246605,5.6362,5.6702,5.6362,5.664,1184535.0052
2005-11-30 09:35:00,18.34,18.35,18.24,18.25,287147.3354231975,5.6609,5.664,5.63,5.6331,287147.3354
2005-11-30 09:40:00,18.25,18.26,18.23,18.25,202925.8098223616,5.6331,5.6362,5.6269,5.6331,202925.8098
2005-11-30 09:45:00,18.25,18.25,18.12,18.19,573249.7387669801,5.6331,5.6331,5.593,5.6146,573249.7388
2005-11-30 09:50:00,18.19,18.25,18.19,18.23,346081.5047021944,5.6146,5.6331,5.6146,5.6269,346081.5047
2005-11-30 09:55:00,18.23,18.28,18.21,18.27,307210.0313479624,5.6269,5.6424,5.6208,5.6393,307210.0313
2005-11-30 10:00:00,18.27,18.28,18.11,18.13,486520.3761755486,5.6393,5.6424,5.5899,5.5961,486520.3762
2005-11-30 10:05:00,18.13,18.21,18.06,18.09,384326.01880877744,5.5961,5.6208,5.5745,5.5837,384326.0188
2005-11-30 10:10:00,18.08,18.19,17.94,18.13,699686.5203761755,5.5806,5.6146,5.5374,5.5961,699686.5204
2005-11-30 10:15:00,18.12,18.15,18.09,18.14,256426.3322884013,5.593,5.6022,5.5837,5.5992,256426.3323
2005-11-30 10:20:00,18.14,18.17,18.12,18.15,220689.6551724138,5.5992,5.6084,5.593,5.6022,220689.6552
2005-11-30 10:25:00,18.14,18.16,18.13,18.15,220689.6551724138,5.5992,5.6053,5.5961,5.6022,220689.6552
2005-11-30 10:30:00,18.15,18.16,18.07,18.07,313270.6374085684,5.6022,5.6053,5.5776,5.5776,313270.6374
2005-11-30 10:35:00,18.08,18.15,18.07,18.15,264576.8025078369,5.5806,5.6022,5.5776,5.6022,264576.8025
2005-11-30 10:40:00,18.15,18.18,18.15,18.16,207105.5381400209,5.6022,5.6115,5.6022,5.6053,207105.5381
2005-11-30 10:45:00,18.16,18.18,18.15,18.18,192894.46185997908,5.6053,5.6115,5.6022,5.6115,192894.4619
2005-11-30 10:50:00,18.18,18.2,18.18,18.18,259143.15569487985,5.6115,5.6177,5.6115,5.6115,259143.1557
2005-11-30 10:55:00,18.18,18.25,18.18,18.23,245977.0114942529,5.6115,5.6331,5.6115,5.6269,245977.0115
2005-11-30 11:00:00,18.22,18.25,18.18,18.19,209613.3751306165,5.6239,5.6331,5.6115,5.6146,209613.3751
2005-11-30 11:05:00,18.19,18.22,18.17,18.19,320167.1891327064,5.6146,5.6239,5.6084,5.6146,320167.1891
2005-11-30 11:10:00,18.19,18.22,18.18,18.22,98014.6290491118,5.6146,5.6239,5.6115,5.6239,98014.629
2005-11-30 11:15:00,18.22,18.22,18.18,18.18,281922.6750261233,5.6239,5.6239,5.6115,5.6115,281922.675
2005-11-30 11:20:00,18.18,18.19,18.17,18.17,154649.94775339603,5.6115,5.6146,5.6084,5.6084,154649.9478
2005-11-30 11:25:00,18.18,18.19,18.14,18.19,235109.7178683385,5.6115,5.6146,5.5992,5.6146,235109.7179
2005-11-30 11:30:00,18.19,18.2,18.17,18.17,216300.94043887148,5.6146,5.6177,5.6084,5.6084,216300.9404
2005-11-30 11:35:00,18.17,18.18,18.16,18.18,92998.9550679206,5.6084,5.6115,5.6053,5.6115,92998.9551
2005-11-30 11:40:00,18.18,18.18,18.16,18.17,124346.91745036573,5.6115,5.6115,5.6053,5.6084,124346.9175
2005-11-30 11:45:00,18.17,18.17,18.13,18.15,112016.71891327064,5.6084,5.6084,5.5961,5.6022,112016.7189
2005-11-30 11:50:00,18.15,18.15,18.13,18.14,73145.24555903867,5.6022,5.6022,5.5961,5.5992,73145.2456
2005-11-30 11:55:00,18.14,18.16,18.14,18.16,207732.4973876698,5.5992,5.6053,5.5992,5.6053,207732.4974
2005-11-30 12:00:00,18.16,18.16,18.14,18.14,113897.59665621734,5.6053,5.6053,5.5992,5.5992,113897.5967
2005-11-30 12:05:00,18.14,18.15,18.13,18.14,88610.24033437826,5.5992,5.6022,5.5961,5.5992,88610.2403
2005-11-30 12:10:00,18.14,18.15,18.13,18.14,67293.62591431556,5.5992,5.6022,5.5961,5.5992,67293.6259
2005-11-30 12:15:00,18.14,18.17,18.13,18.16,130407.52351097178,5.5992,5.6084,5.5961,5.6053,130407.5235
2005-11-30 12:20:00,18.17,18.18,18.15,18.17,78996.86520376176,5.6084,5.6115,5.6022,5.6084,78996.8652
2005-11-30 12:25:00,18.17,18.17,18.15,18.16,121839.0804597701,5.6084,5.6084,5.6022,5.6053,121839.0805
2005-11-30 12:30:00,18.16,18.17,18.14,18.17,85475.44409613375,5.6053,5.6084,5.5992,5.6084,85475.4441
2005-11-30 12:35:00,18.17,18.18,18.17,18.18,76280.04179728318,5.6084,5.6115,5.6084,5.6115,76280.0418
2005-11-30 12:40:00,18.18,18.18,18.17,18.18,166771.15987460816,5.6115,5.6115,5.6084,5.6115,166771.1599
2005-11-30 12:45:00,18.18,18.21,18.17,18.2,156739.8119122257,5.6115,5.6208,5.6084,5.6177,156739.8119
2005-11-30 12:50:00,18.19,18.2,18.17,18.18,96133.7513061651,5.6146,5.6177,5.6084,5.6115,96133.7513
2005-11-30 12:55:00,18.18,18.19,18.18,18.18,91954.02298850576,5.6115,5.6146,5.6115,5.6115,91954.023
2005-11-30 13:00:00,18.18,18.19,18.17,18.19,114733.5423197492,5.6115,5.6146,5.6084,5.6146,114733.5423
2005-11-30 13:05:00,18.19,18.21,18.18,18.18,93416.92789968652,5.6146,5.6208,5.6115,5.6115,93416.9279
2005-11-30 13:10:00,18.18,18.19,18.17,18.18,130825.49634273772,5.6115,5.6146,5.6084,5.6115,130825.4963
2005-11-30 13:15:00,18.18,18.18,18.17,18.18,86729.36259143155,5.6115,5.6115,5.6084,5.6115,86729.3626
2005-11-30 13:20:00,18.17,18.18,18.17,18.17,60606.0606060606,5.6084,5.6115,5.6084,5.6084,60606.0606
2005-11-30 13:25:00,18.17,18.18,18.17,18.18,80041.7972831766,5.6084,5.6115,5.6084,5.6115,80041.7973
2005-11-30 13:30:00,18.17,18.18,18.14,18.16,223615.4649947753,5.6084,5.6115,5.5992,5.6053,223615.465
2005-11-30 13:35:00,18.16,18.18,18.15,18.17,71891.32706374086,5.6053,5.6115,5.6022,5.6084,71891.3271
2005-11-30 13:40:00,18.17,18.18,18.16,18.17,45977.01149425288,5.6084,5.6115,5.6053,5.6084,45977.0115
2005-11-30 13:45:00,18.17,18.17,18.15,18.16,46603.97074190177,5.6084,5.6084,5.6022,5.6053,46603.9707
2005-11-30 13:50:00,18.15,18.16,18.14,18.15,99059.56112852664,5.6022,5.6053,5.5992,5.6022,99059.5611
2005-11-30 13:55:00,18.16,18.16,18.14,18.14,88819.22675026122,5.6053,5.6053,5.5992,5.5992,88819.2268
2005-11-30 14:00:00,18.14,18.15,18.07,18.08,292163.0094043887,5.5992,5.6022,5.5776,5.5806,292163.0094
2005-11-30 14:05:00,18.07,18.09,18.06,18.08,283594.566353187,5.5776,5.5837,5.5745,5.5806,283594.5664
2005-11-30 14:10:00,18.08,18.09,18.07,18.08,109717.868338558,5.5806,5.5837,5.5776,5.5806,109717.8683
2005-11-30 14:15:00,18.08,18.09,18.06,18.09,314106.5830721003,5.5806,5.5837,5.5745,5.5837,314106.5831
2005-11-30 14:20:00,18.09,18.11,18.08,18.11,248484.84848484848,5.5837,5.5899,5.5806,5.5899,248484.8485
2005-11-30 14:25:00,18.11,18.11,18.07,18.08,132706.37408568442,5.5899,5.5899,5.5776,5.5806,132706.3741
2005-11-30 14:30:00,18.09,18.09,18.07,18.07,210658.3072100313,5.5837,5.5837,5.5776,5.5776,210658.3072
2005-11-30 14:35:00,18.08,18.1,18.07,18.08,246185.99791013583,5.5806,5.5868,5.5776,5.5806,246185.9979
2005-11-30 14:40:00,18.08,18.08,18.04,18.05,143991.6405433647,5.5806,5.5806,5.5683,5.5714,143991.6405
2005-11-30 14:45:00,18.05,18.07,18.04,18.06,205433.6468129572,5.5714,5.5776,5.5683,5.5745,205433.6468
2005-11-30 14:50:00,18.06,18.06,18.0,18.01,265203.7617554859,5.5745,5.5745,5.5559,5.559,265203.7618
2005-11-30 14:55:00,18.0,18.02,18.0,18.01,243678.1609195402,5.5559,5.5621,5.5559,5.559,243678.1609
2005-11-30 15:00:00,18.02,18.05,18.01,18.05,171368.86102403342,5.5621,5.5714,5.559,5.5714,171368.861
2005-11-30 15:05:00,18.05,18.05,18.02,18.02,198119.1222570533,5.5714,5.5714,5.5621,5.5621,198119.1223
2005-11-30 15:10:00,18.02,18.06,18.01,18.04,231765.93521421103,5.5621,5.5745,5.559,5.5683,231765.9352
2005-11-30 15:15:00,18.03,18.08,18.03,18.07,115778.47439916406,5.5652,5.5806,5.5652,5.5776,115778.4744
2005-11-30 15:20:00,18.07,18.08,18.06,18.07,196238.24451410657,5.5776,5.5806,5.5745,5.5776,196238.2445
2005-11-30 15:25:00,18.07,18.08,18.06,18.07,230094.04388714733,5.5776,5.5806,5.5745,5.5776,230094.0439
2005-11-30 15:30:00,18.06,18.07,18.05,18.05,147962.38244514106,5.5745,5.5776,5.5714,5.5714,147962.3824
2005-11-30 15:35:00,18.05,18.07,17.99,18.05,425914.315569488,5.5714,5.5776,5.5529,5.5714,425914.3156
2005-11-30 15:40:00,18.06,18.14,18.05,18.1,292998.95506792056,5.5745,5.5992,5.5714,5.5868,292998.9551
2005-11-30 15:45:00,18.09,18.11,18.06,18.07,207732.4973876698,5.5837,5.5899,5.5745,5.5776,207732.4974
2005-11-30 15:50:00,18.07,18.07,18.03,18.07,652664.5768025079,5.5776,5.5776,5.5652,5.5776,652664.5768
2005-11-30 15:55:00,18.08,18.1,18.05,18.05,386833.855799373,5.5806,5.5868,5.5714,5.5714,386833.8558
2005-12-01 09:30:00,17.96,18.06,17.96,18.06,484848.4848484848,5.5436,5.5745,5.5436,5.5745,484848.4848
2005-12-01 09:35:00,18.06,18.14,18.06,18.09,244723.09299895505,5.5745,5.5992,5.5745,5.5837,244723.093
2005-12-01 09:40:00,18.11,18.11,18.05,18.07,166562.17345872518,5.5899,5.5899,5.5714,5.5776,166562.1735
2005-12-01 09:45:00,18.08,18.11,18.07,18.11,191849.52978056425,5.5806,5.5899,5.5776,5.5899,191849.5298
2005-12-01 09:50:00,18.11,18.11,18.06,18.09,111807.73249738768,5.5899,5.5899,5.5745,5.5837,111807.7325
2005-12-01 09:55:00,18.09,18.11,18.06,18.06,135841.17032392893,5.5837,5.5899,5.5745,5.5745,135841.1703
2005-12-01 10:00:00,18.06,18.09,18.05,18.06,221943.5736677116,5.5745,5.5837,5.5714,5.5745,221943.5737
2005-12-01 10:05:00,18.07,18.07,18.03,18.05,515987.46081504703,5.5776,5.5776,5.5652,5.5714,515987.4608
2005-12-01 10:10:00,18.06,18.09,18.05,18.08,156530.82549634273,5.5745,5.5837,5.5714,5.5806,156530.8255
2005-12-01 10:15:00,18.07,18.14,18.07,18.12,188923.7199582027,5.5776,5.5992,5.5776,5.593,188923.72
2005-12-01 10:20:00,18.13,18.14,18.07,18.09,464576.80250783695,5.5961,5.5992,5.5776,5.5837,464576.8025
2005-12-01 10:25:00,18.09,18.14,18.09,18.14,364681.2957157785,5.5837,5.5992,5.5837,5.5992,364681.2957
2005-12-01 10:30:00,18.14,18.15,18.12,18.12,105329.15360501569,5.5992,5.6022,5.593,5.593,105329.1536
2005-12-01 10:35:00,18.12,18.13,18.09,18.1,230512.01671891328,5.593,5.5961,5.5837,5.5868,230512.0167
2005-12-01 10:40:00,18.11,18.11,18.07,18.07,187878.78787878787,5.5899,5.5899,5.5776,5.5776,187878.7879
2005-12-01 10:45:00,18.07,18.1,18.07,18.08,193103.4482758621,5.5776,5.5868,5.5776,5.5806,193103.4483
2005-12-01 10:50:00,18.08,18.11,18.08,18.09,309090.90909090906,5.5806,5.5899,5.5806,5.5837,309090.9091
2005-12-01 10:55:00,18.09,18.09,18.06,18.07,233646.8129571578,5.5837,5.5837,5.5745,5.5776,233646.813
2005-12-01 11:00:00,18.07,18.1,18.06,18.09,160292.58098223616,5.5776,5.5868,5.5745,5.5837,160292.581
2005-12-01 11:05:00,18.09,18.09,18.02,18.02,278369.90595611284,5.5837,5.5837,5.5621,5.5621,278369.906
2005-12-01 11:10:00,18.03,18.05,18.03,18.03,144409.6133751306,5.5652,5.5714,5.5652,5.5652,144409.6134
2005-12-01 11:15:00,18.03,18.04,18.02,18.04,152142.1107628004,5.5652,5.5683,5.5621,5.5683,152142.1108
2005-12-01 11:20:00,18.04,18.05,18.03,18.03,91954.02298850576,5.5683,5.5714,5.5652,5.5652,91954.023
2005-12-01 11:25:00,18.03,18.04,18.02,18.03,237199.58202716825,5.5652,5.5683,5.5621,5.5652,237199.582
2005-12-01 11:30:00,18.04,18.07,18.04,18.07,86102.40334378266,5.5683,5.5776,5.5683,5.5776,86102.4033
2005-12-01 11:35:00,18.07,18.15,18.06,18.06,298223.61546499474,5.5776,5.6022,5.5745,5.5745,298223.6155
2005-12-01 11:40:00,18.06,18.07,18.05,18.06,187251.82863113892,5.5745,5.5776,5.5714,5.5745,187251.8286
2005-12-01 11:45:00,18.06,18.07,18.06,18.06,100522.46603970742,5.5745,5.5776,5.5745,5.5745,100522.466
2005-12-01 11:50:00,18.06,18.07,18.05,18.07,104075.23510971786,5.5745,5.5776,5.5714,5.5776,104075.2351
2005-12-01 11:55:00,18.07,18.08,18.05,18.07,157366.7711598746,5.5776,5.5806,5.5714,5.5776,157366.7712
2005-12-01 12:00:00,18.07,18.08,18.05,18.06,268338.5579937304,5.5776,5.5806,5.5714,5.5745,268338.558
2005-12-01 12:05:00,18.06,18.08,18.05,18.06,206269.59247648905,5.5745,5.5806,5.5714,5.5745,206269.5925
2005-12-01 12:10:00,18.06,18.06,18.03,18.04,222361.54649947752,5.5745,5.5745,5.5652,5.5683,222361.5465
2005-12-01 12:15:00,18.03,18.04,18.02,18.03,166353.1870428422,5.5652,5.5683,5.5621,5.5652,166353.187
2005-12-01 12:20:00,18.03,18.05,18.03,18.04,91327.06374085684,5.5652,5.5714,5.5652,5.5683,91327.0637
2005-12-01 12:25:00,18.04,18.04,18.02,18.02,52037.61755485893,5.5683,5.5683,5.5621,5.5621,52037.6176
2005-12-01 12:30:00,18.02,18.03,18.02,18.03,57262.27795193312,5.5621,5.5652,5.5621,5.5652,57262.278
2005-12-01 12:35:00,18.03,18.04,18.03,18.03,36990.59561128527,5.5652,5.5683,5.5652,5.5652,36990.5956
2005-12-01 12:40:00,18.04,18.06,18.03,18.06,112852.6645768025,5.5683,5.5745,5.5652,5.5745,112852.6646
2005-12-01 12:45:00,18.06,18.07,18.04,18.04,104702.19435736677,5.5745,5.5776,5.5683,5.5683,104702.1944
2005-12-01 12:50:00,18.04,18.07,18.03,18.05,93834.90073145244,5.5683,5.5776,5.5652,5.5714,93834.9007
2005-12-01 12:55:00,18.04,18.06,18.04,18.06,42006.269592476485,5.5683,5.5745,5.5683,5.5745,42006.2696
2005-12-01 13:00:00,18.06,18.06,18.04,18.05,73563.2183908046,5.5745,5.5745,5.5683,5.5714,73563.2184
2005-12-01 13:05:00,18.05,18.07,18.04,18.06,212539.18495297804,5.5714,5.5776,5.5683,5.5745,212539.185
2005-12-01 13:10:00,18.06,18.09,18.06,18.07,147544.40961337512,5.5745,5.5837,5.5745,5.5776,147544.4096
2005-12-01 13:15:00,18.08,18.11,18.08,18.09,76489.02821316614,5.5806,5.5899,5.5806,5.5837,76489.0282
2005-12-01 13:20:00,18.09,18.1,18.08,18.09,113688.61024033435,5.5837,5.5868,5.5806,5.5837,113688.6102
2005-12-01 13:25:00,18.09,18.11,18.09,18.11,121003.13479623824,5.5837,5.5899,5.5837,5.5899,121003.1348
2005-12-01 13:30:00,18.12,18.12,18.08,18.1,226541.27481713687,5.593,5.593,5.5806,5.5868,226541.2748
2005-12-01 13:35:00,18.1,18.11,18.09,18.11,122048.06687565308,5.5868,5.5899,5.5837,5.5899,122048.0669
2005-12-01 13:40:00,18.11,18.11,18.08,18.08,85684.43051201671,5.5899,5.5899,5.5806,5.5806,85684.4305
2005-12-01 13:45:00,18.08,18.09,18.07,18.09,75444.0961337513,5.5806,5.5837,5.5776,5.5837,75444.0961
2005-12-01 13:50:00,18.08,18.09,18.07,18.08,98641.5882967607,5.5806,5.5837,5.5776,5.5806,98641.5883
2005-12-01 13:55:00,18.07,18.08,18.02,18.03,169278.99686520375,5.5776,5.5806,5.5621,5.5652,169278.9969
2005-12-01 14:00:00,18.04,18.04,18.02,18.04,75235.10971786834,5.5683,5.5683,5.5621,5.5683,75235.1097
2005-12-01 14:05:00,18.04,18.08,18.03,18.07,168652.03761755486,5.5683,5.5806,5.5652,5.5776,168652.0376
2005-12-01 14:10:00,18.07,18.07,18.04,18.05,43678.16091954023,5.5776,5.5776,5.5683,5.5714,43678.1609
2005-12-01 14:15:00,18.05,18.07,18.05,18.05,180146.29049111807,5.5714,5.5776,5.5714,5.5714,180146.2905
2005-12-01 14:20:00,18.05,18.06,18.04,18.06,148171.36886102404,5.5714,5.5745,5.5683,5.5745,148171.3689
2005-12-01 14:25:00,18.06,18.08,18.05,18.07,148171.36886102404,5.5745,5.5806,5.5714,5.5776,148171.3689
2005-12-01 14:30:00,18.07,18.09,18.06,18.07,113897.59665621734,5.5776,5.5837,5.5745,5.5776,113897.5967
2005-12-01 14:35:00,18.07,18.08,18.06,18.06,81504.70219435736,5.5776,5.5806,5.5745,5.5745,81504.7022
2005-12-01 14:40:00,18.06,18.09,18.06,18.08,206687.56530825497,5.5745,5.5837,5.5745,5.5806,206687.5653
2005-12-01 14:45:00,18.09,18.09,18.06,18.06,254127.4817136886,5.5837,5.5837,5.5745,5.5745,254127.4817
2005-12-01 14:50:00,18.06,18.07,18.06,18.06,246812.95715778472,5.5745,5.5776,5.5745,5.5745,246812.9572
2005-12-01 14:55:00,18.06,18.06,18.05,18.06,114524.55590386625,5.5745,5.5745,5.5714,5.5745,114524.5559
2005-12-01 15:00:00,18.06,18.06,18.05,18.06,140647.8578892372,5.5745,5.5745,5.5714,5.5745,140647.8579
2005-12-01 15:05:00,18.06,18.06,18.03,18.03,136886.10240334377,5.5745,5.5745,5.5652,5.5652,136886.1024
2005-12-01 15:10:00,18.03,18.03,18.0,18.02,124764.89028213166,5.5652,5.5652,5.5559,5.5621,124764.8903
2005-12-01 15:15:00,18.01,18.02,18.01,18.02,437408.5684430512,5.559,5.5621,5.559,5.5621,437408.5684
2005-12-01 15:20:00,18.02,18.03,18.02,18.02,102612.33019853708,5.5621,5.5652,5.5621,5.5621,102612.3302
2005-12-01 15:25:00,18.02,18.02,17.97,18.0,336677.1159874608,5.5621,5.5621,5.5467,5.5559,336677.116
2005-12-01 15:30:00,18.01,18.03,17.97,17.99,254545.45454545453,5.559,5.5652,5.5467,5.5529,254545.4545
2005-12-01 15:35:00,17.97,18.03,17.97,18.02,412539.1849529781,5.5467,5.5652,5.5467,5.5621,412539.185
2005-12-01 15:40:00,18.02,18.06,18.02,18.05,507210.0313479624,5.5621,5.5745,5.5621,5.5714,507210.0313
2005-12-01 15:45:00,18.06,18.09,18.05,18.06,612539.184952978,5.5745,5.5837,5.5714,5.5745,612539.185
2005-12-01 15:50:00,18.06,18.08,18.03,18.03,203761.7554858934,5.5745,5.5806,5.5652,5.5652,203761.7555
2005-12-01 15:55:00,18.03,18.05,18.01,18.02,390177.6384535005,5.5652,5.5714,5.559,5.5621,390177.6385
2005-12-02 09:30:00,18.37,18.41,18.33,18.35,669383.4900731453,5.6702,5.6825,5.6578,5.664,669383.4901
2005-12-02 09:35:00,18.33,18.37,18.24,18.35,321003.1347962382,5.6578,5.6702,5.63,5.664,321003.1348
2005-12-02 09:40:00,18.35,18.36,18.26,18.3,370532.9153605016,5.664,5.6671,5.6362,5.6485,370532.9154
2005-12-02 09:45:00,18.3,18.37,18.29,18.37,210240.3343782654,5.6485,5.6702,5.6455,5.6702,210240.3344
2005-12-02 09:50:00,18.36,18.45,18.36,18.45,323510.97178683383,5.6671,5.6948,5.6671,5.6948,323510.9718
2005-12-02 09:55:00,18.45,18.49,18.43,18.47,445350.052246604,5.6948,5.7072,5.6887,5.701,445350.0522
2005-12-02 10:00:00,18.47,18.52,18.46,18.48,410867.2936259143,5.701,5.7165,5.6979,5.7041,410867.2936
2005-12-02 10:05:00,18.48,18.49,18.46,18.49,283176.5935214211,5.7041,5.7072,5.6979,5.7072,283176.5935
2005-12-02 10:10:00,18.48,18.49,18.46,18.47,141274.8171368861,5.7041,5.7072,5.6979,5.701,141274.8171
2005-12-02 10:15:00,18.47,18.61,18.47,18.58,498432.60188087774,5.701,5.7442,5.701,5.735,498432.6019
2005-12-02 10:20:00,18.54,18.69,18.53,18.69,334378.2654127481,5.7226,5.7689,5.7195,5.7689,334378.2654
2005-12-02 10:25:00,18.66,18.73,18.66,18.71,468965.5172413793,5.7597,5.7813,5.7597,5.7751,468965.5172
2005-12-02 10:30:00,18.71,18.72,18.66,18.67,355903.86624869384,5.7751,5.7782,5.7597,5.7628,355903.8662
2005-12-02 10:35:00,18.67,18.69,18.62,18.66,255381.4002089864,5.7628,5.7689,5.7473,5.7597,255381.4002
2005-12-02 10:40:00,18.66,18.69,18.66,18.68,359456.6353187043,5.7597,5.7689,5.7597,5.7658,359456.6353
2005-12-02 10:45:00,18.67,18.69,18.61,18.61,784743.9916405433,5.7628,5.7689,5.7442,5.7442,784743.9916
2005-12-02 10:50:00,18.61,18.62,18.56,18.57,800000.0,5.7442,5.7473,5.7288,5.7319,800000.0
2005-12-02 10:55:00,18.57,18.58,18.47,18.47,244514.1065830721,5.7319,5.735,5.701,5.701,244514.1066
2005-12-02 11:00:00,18.47,18.49,18.42,18.42,416300.94043887145,5.701,5.7072,5.6856,5.6856,416300.9404
2005-12-02 11:05:00,18.43,18.53,18.43,18.52,267293.6259143156,5.6887,5.7195,5.6887,5.7165,267293.6259
2005-12-02 11:10:00,18.52,18.53,18.49,18.53,195611.28526645768,5.7165,5.7195,5.7072,5.7195,195611.2853
2005-12-02 11:15:00,18.52,18.54,18.5,18.53,154440.96133751306,5.7165,5.7226,5.7103,5.7195,154440.9613
2005-12-02 11:20:00,18.52,18.56,18.52,18.55,171786.83385579937,5.7165,5.7288,5.7165,5.7257,171786.8339
2005-12-02 11:25:00,18.55,18.6,18.55,18.6,170323.9289446186,5.7257,5.7411,5.7257,5.7411,170323.9289
2005-12-02 11:30:00,18.6,18.63,18.6,18.61,100731.45245559038,5.7411,5.7504,5.7411,5.7442,100731.4525
2005-12-02 11:35:00,18.63,18.63,18.59,18.59,188923.7199582027,5.7504,5.7504,5.7381,5.7381,188923.72
2005-12-02 11:40:00,18.59,18.59,18.54,18.54,499268.5475444096,5.7381,5.7381,5.7226,5.7226,499268.5475
2005-12-02 11:45:00,18.54,18.55,18.51,18.52,197283.1765935214,5.7226,5.7257,5.7134,5.7165,197283.1766
2005-12-02 11:50:00,18.52,18.53,18.51,18.51,154858.934169279,5.7165,5.7195,5.7134,5.7134,154858.9342
2005-12-02 11:55:00,18.52,18.52,18.49,18.49,179937.3040752351,5.7165,5.7165,5.7072,5.7072,179937.3041
2005-12-02 12:00:00,18.5,18.52,18.48,18.51,202298.85057471265,5.7103,5.7165,5.7041,5.7134,202298.8506
2005-12-02 12:05:00,18.51,18.54,18.51,18.53,118495.29780564264,5.7134,5.7226,5.7134,5.7195,118495.2978
2005-12-02 12:10:00,18.53,18.55,18.51,18.53,128735.63218390803,5.7195,5.7257,5.7134,5.7195,128735.6322
2005-12-02 12:15:00,18.53,18.53,18.49,18.51,204388.71473354232,5.7195,5.7195,5.7072,5.7134,204388.7147
2005-12-02 12:20:00,18.5,18.53,18.49,18.53,214420.06269592475,5.7103,5.7195,5.7072,5.7195,214420.0627
2005-12-02 12:25:00,18.53,18.54,18.51,18.51,115569.48798328108,5.7195,5.7226,5.7134,5.7134,115569.488
2005-12-02 12:30:00,18.51,18.52,18.47,18.47,200835.94566353183,5.7134,5.7165,5.701,5.701,200835.9457
2005-12-02 12:35:00,18.47,18.5,18.47,18.49,98641.5882967607,5.701,5.7103,5.701,5.7072,98641.5883
2005-12-02 12:40:00,18.49,18.51,18.49,18.49,82131.66144200627,5.7072,5.7134,5.7072,5.7072,82131.6614
2005-12-02 12:45:00,18.49,18.51,18.49,18.51,95715.77847439917,5.7072,5.7134,5.7072,5.7134,95715.7785
2005-12-02 12:50:00,18.51,18.52,18.5,18.5,103030.30303030302,5.7134,5.7165,5.7103,5.7103,103030.303
2005-12-02 12:55:00,18.5,18.52,18.49,18.51,111389.75966562174,5.7103,5.7165,5.7072,5.7134,111389.7597
2005-12-02 13:00:00,18.51,18.52,18.5,18.51,77533.96029258097,5.7134,5.7165,5.7103,5.7134,77533.9603
2005-12-02 13:05:00,18.5,18.56,18.5,18.55,219017.76384535004,5.7103,5.7288,5.7103,5.7257,219017.7638
2005-12-02 13:10:00,18.54,18.56,18.54,18.55,232183.908045977,5.7226,5.7288,5.7226,5.7257,232183.908
2005-12-02 13:15:00,18.54,18.56,18.54,18.56,232392.89446186,5.7226,5.7288,5.7226,5.7288,232392.8945
2005-12-02 13:20:00,18.56,18.57,18.55,18.55,77951.93312434692,5.7288,5.7319,5.7257,5.7257,77951.9331
2005-12-02 13:25:00,18.55,18.55,18.53,18.53,171368.86102403342,5.7257,5.7257,5.7195,5.7195,171368.861
2005-12-02 13:30:00,18.53,18.55,18.53,18.53,106374.08568443052,5.7195,5.7257,5.7195,5.7195,106374.0857
2005-12-02 13:35:00,18.54,18.55,18.53,18.54,87147.3354231975,5.7226,5.7257,5.7195,5.7226,87147.3354
2005-12-02 13:40:00,18.54,18.55,18.54,18.55,112434.69174503656,5.7226,5.7257,5.7226,5.7257,112434.6917
2005-12-02 13:45:00,18.54,18.54,18.49,18.51,335423.197492163,5.7226,5.7226,5.7072,5.7134,335423.1975
2005-12-02 13:50:00,18.51,18.51,18.49,18.49,143782.6541274817,5.7134,5.7134,5.7072,5.7072,143782.6541
2005-12-02 13:55:00,18.49,18.5,18.49,18.49,133542.3197492163,5.7072,5.7103,5.7072,5.7072,133542.3197
2005-12-02 14:00:00,18.5,18.5,18.45,18.47,280250.7836990596,5.7103,5.7103,5.6948,5.701,280250.7837
2005-12-02 14:05:00,18.47,18.48,18.47,18.47,143573.66771159874,5.701,5.7041,5.701,5.701,143573.6677
2005-12-02 14:10:00,18.47,18.48,18.47,18.48,173667.71159874607,5.701,5.7041,5.701,5.7041,173667.7116
2005-12-02 14:15:00,18.48,18.48,18.47,18.47,122048.06687565308,5.7041,5.7041,5.701,5.701,122048.0669
2005-12-02 14:20:00,18.47,18.47,18.45,18.45,143991.6405433647,5.701,5.701,5.6948,5.6948,143991.6405
2005-12-02 14:25:00,18.45,18.46,18.43,18.44,157784.74399164054,5.6948,5.6979,5.6887,5.6918,157784.744
2005-12-02 14:30:00,18.43,18.45,18.43,18.45,236781.6091954023,5.6887,5.6948,5.6887,5.6948,236781.6092
2005-12-02 14:35:00,18.45,18.45,18.44,18.44,130825.49634273772,5.6948,5.6948,5.6918,5.6918,130825.4963
2005-12-02 14:40:00,18.44,18.44,18.42,18.43,130407.52351097178,5.6918,5.6918,5.6856,5.6887,130407.5235
2005-12-02 14:45:00,18.42,18.45,18.42,18.44,238871.473354232,5.6856,5.6948,5.6856,5.6918,238871.4734
2005-12-02 14:50:00,18.44,18.44,18.42,18.43,145036.57262277952,5.6918,5.6918,5.6856,5.6887,145036.5726
2005-12-02 14:55:00,18.43,18.44,18.43,18.43,104702.19435736677,5.6887,5.6918,5.6887,5.6887,104702.1944
2005-12-02 15:00:00,18.44,18.44,18.39,18.4,171159.87460815045,5.6918,5.6918,5.6763,5.6794,171159.8746
2005-12-02 15:05:00,18.39,18.42,18.39,18.41,151097.17868338557,5.6763,5.6856,5.6763,5.6825,151097.1787
2005-12-02 15:10:00,18.41,18.43,18.39,18.39,141692.78996865204,5.6825,5.6887,5.6763,5.6763,141692.79
2005-12-02 15:15:00,18.39,18.4,18.38,18.39,144200.62695924763,5.6763,5.6794,5.6732,5.6763,144200.627
2005-12-02 15:20:00,18.39,18.41,18.39,18.4,155276.90700104492,5.6763,5.6825,5.6763,5.6794,155276.907
2005-12-02 15:25:00,18.4,18.42,18.39,18.4,142319.74921630093,5.6794,5.6856,5.6763,5.6794,142319.7492
2005-12-02 15:30:00,18.4,18.43,18.4,18.41,149843.26018808776,5.6794,5.6887,5.6794,5.6825,149843.2602
2005-12-02 15:35:00,18.41,18.44,18.41,18.41,167189.13270637408,5.6825,5.6918,5.6825,5.6825,167189.1327
2005-12-02 15:40:00,18.42,18.44,18.41,18.44,201462.90491118075,5.6856,5.6918,5.6825,5.6918,201462.9049
2005-12-02 15:45:00,18.43,18.44,18.39,18.4,207941.48380355275,5.6887,5.6918,5.6763,5.6794,207941.4838
2005-12-02 15:50:00,18.39,18.45,18.39,18.45,308881.9226750261,5.6763,5.6948,5.6763,5.6948,308881.9227
2005-12-02 15:55:00,18.43,18.45,18.42,18.45,441797.2831765935,5.6887,5.6948,5.6856,5.6948,441797.2832
2005-12-05 09:30:00,18.43,18.47,18.42,18.43,337722.04806687566,5.6887,5.701,5.6856,5.6887,337722.0481
2005-12-05 09:35:00,18.44,18.44,18.38,18.41,135005.22466039707,5.6918,5.6918,5.6732,5.6825,135005.2247
2005-12-05 09:40:00,18.4,18.45,18.39,18.41,256008.3594566353,5.6794,5.6948,5.6763,5.6825,256008.3595
2005-12-05 09:45:00,18.41,18.43,18.4,18.42,173040.75235109718,5.6825,5.6887,5.6794,5.6856,173040.7524
2005-12-05 09:50:00,18.42,18.44,18.41,18.41,718286.3113897596,5.6856,5.6918,5.6825,5.6825,718286.3114
2005-12-05 09:55:00,18.41,18.41,18.38,18.39,157575.75757575757,5.6825,5.6825,5.6732,5.6763,157575.7576
2005-12-05 10:00:00,18.4,18.43,18.37,18.43,213166.14420062696,5.6794,5.6887,5.6702,5.6887,213166.1442
2005-12-05 10:05:00,18.42,18.43,18.4,18.41,180355.27690700104,5.6856,5.6887,5.6794,5.6825,180355.2769
2005-12-05 10:10:00,18.41,18.43,18.41,18.43,201044.93207941484,5.6825,5.6887,5.6825,5.6887,201044.9321
2005-12-05 10:15:00,18.43,18.43,18.36,18.38,114315.56948798327,5.6887,5.6887,5.6671,5.6732,114315.5695
2005-12-05 10:20:00,18.37,18.4,18.36,18.38,191849.52978056425,5.6702,5.6794,5.6671,5.6732,191849.5298
2005-12-05 10:25:00,18.38,18.42,18.37,18.42,276489.0282131661,5.6732,5.6856,5.6702,5.6856,276489.0282
2005-12-05 10:30:00,18.41,18.41,18.37,18.38,110135.84117032393,5.6825,5.6825,5.6702,5.6732,110135.8412
2005-12-05 10:35:00,18.37,18.38,18.37,18.37,123092.99895506792,5.6702,5.6732,5.6702,5.6702,123092.999
2005-12-05 10:40:00,18.37,18.37,18.35,18.36,169905.95611285267,5.6702,5.6702,5.664,5.6671,169905.9561
2005-12-05 10:45:00,18.36,18.36,18.33,18.33,105120.1671891327,5.6671,5.6671,5.6578,5.6578,105120.1672
2005-12-05 10:50:00,18.33,18.34,18.3,18.31,158202.71682340646,5.6578,5.6609,5.6485,5.6516,158202.7168
2005-12-05 10:55:00,18.3,18.3,18.25,18.28,281713.68861024035,5.6485,5.6485,5.6331,5.6424,281713.6886
2005-12-05 11:00:00,18.28,18.29,18.27,18.29,164681.29571577843,5.6424,5.6455,5.6393,5.6455,164681.2957
2005-12-05 11:05:00,18.3,18.33,18.28,18.31,288192.2675026123,5.6485,5.6578,5.6424,5.6516,288192.2675
2005-12-05 11:10:00,18.31,18.31,18.26,18.28,270219.4357366771,5.6516,5.6516,5.6362,5.6424,270219.4357
2005-12-05 11:15:00,18.28,18.33,18.27,18.33,185788.9237199582,5.6424,5.6578,5.6393,5.6578,185788.9237
2005-12-05 11:20:00,18.33,18.37,18.32,18.36,99686.52037617554,5.6578,5.6702,5.6547,5.6671,99686.5204
2005-12-05 11:25:00,18.36,18.36,18.35,18.36,63113.89759665621,5.6671,5.6671,5.664,5.6671,63113.8976
2005-12-05 11:30:00,18.37,18.37,18.33,18.36,100313.47962382445,5.6702,5.6702,5.6578,5.6671,100313.4796
2005-12-05 11:35:00,18.36,18.36,18.3,18.3,95088.81922675026,5.6671,5.6671,5.6485,5.6485,95088.8192
2005-12-05 11:40:00,18.3,18.33,18.28,18.33,102821.31661442008,5.6485,5.6578,5.6424,5.6578,102821.3166
2005-12-05 11:45:00,18.32,18.33,18.3,18.31,87147.3354231975,5.6547,5.6578,5.6485,5.6516,87147.3354
2005-12-05 11:50:00,18.31,18.31,18.29,18.3,94043.88714733542,5.6516,5.6516,5.6455,5.6485,94043.8871
2005-12-05 11:55:00,18.29,18.3,18.28,18.29,83803.55276907001,5.6455,5.6485,5.6424,5.6455,83803.5528
2005-12-05 12:00:00,18.29,18.29,18.26,18.26,180773.249738767,5.6455,5.6455,5.6362,5.6362,180773.2497
2005-12-05 12:05:00,18.26,18.29,18.26,18.27,69383.49007314524,5.6362,5.6455,5.6362,5.6393,69383.4901
2005-12-05 12:10:00,18.27,18.27,18.25,18.26,90909.09090909093,5.6393,5.6393,5.6331,5.6362,90909.0909
2005-12-05 12:15:00,18.26,18.27,18.25,18.25,46603.97074190177,5.6362,5.6393,5.6331,5.6331,46603.9707
2005-12-05 12:20:00,18.25,18.26,18.24,18.25,78578.89237199581,5.6331,5.6362,5.63,5.6331,78578.8924
2005-12-05 12:25:00,18.26,18.26,18.24,18.26,47439.91640543364,5.6362,5.6362,5.63,5.6362,47439.9164
2005-12-05 12:30:00,18.25,18.26,18.23,18.23,59143.15569487983,5.6331,5.6362,5.6269,5.6269,59143.1557
2005-12-05 12:35:00,18.24,18.27,18.23,18.26,91745.03657262278,5.63,5.6393,5.6269,5.6362,91745.0366
2005-12-05 12:40:00,18.26,18.28,18.25,18.28,86311.38975966562,5.6362,5.6424,5.6331,5.6424,86311.3898
2005-12-05 12:45:00,18.28,18.28,18.25,18.26,78160.91954022988,5.6424,5.6424,5.6331,5.6362,78160.9195
2005-12-05 12:50:00,18.26,18.26,18.22,18.23,110553.81400208986,5.6362,5.6362,5.6239,5.6269,110553.814
2005-12-05 12:55:00,18.23,18.25,18.23,18.24,75862.06896551723,5.6269,5.6331,5.6269,5.63,75862.069
2005-12-05 13:00:00,18.23,18.23,18.21,18.23,47648.90282131661,5.6269,5.6269,5.6208,5.6269,47648.9028
2005-12-05 13:05:00,18.22,18.24,18.2,18.21,86520.37617554859,5.6239,5.63,5.6177,5.6208,86520.3762
2005-12-05 13:10:00,18.2,18.23,18.2,18.23,118913.27063740855,5.6177,5.6269,5.6177,5.6269,118913.2706
2005-12-05 13:15:00,18.23,18.26,18.23,18.25,77951.93312434692,5.6269,5.6362,5.6269,5.6331,77951.9331
2005-12-05 13:20:00,18.26,18.26,18.25,18.26,65412.74817136886,5.6362,5.6362,5.6331,5.6362,65412.7482
2005-12-05 13:25:00,18.26,18.26,18.24,18.25,63322.88401253918,5.6362,5.6362,5.63,5.6331,63322.884
2005-12-05 13:30:00,18.25,18.25,18.21,18.21,122884.01253918494,5.6331,5.6331,5.6208,5.6208,122884.0125
2005-12-05 13:35:00,18.21,18.23,18.19,18.22,153187.04284221525,5.6208,5.6269,5.6146,5.6239,153187.0428
2005-12-05 13:40:00,18.22,18.23,18.2,18.21,110762.80041797285,5.6239,5.6269,5.6177,5.6208,110762.8004
2005-12-05 13:45:00,18.21,18.25,18.2,18.24,237826.5412748172,5.6208,5.6331,5.6177,5.63,237826.5413
2005-12-05 13:50:00,18.23,18.25,18.23,18.23,109090.90909090907,5.6269,5.6331,5.6269,5.6269,109090.9091
2005-12-05 13:55:00,18.24,18.24,18.21,18.22,115360.50156739813,5.63,5.63,5.6208,5.6239,115360.5016
2005-12-05 14:00:00,18.22,18.22,18.19,18.22,300522.4660397074,5.6239,5.6239,5.6146,5.6239,300522.466
2005-12-05 14:05:00,18.22,18.23,18.22,18.22,107836.99059561128,5.6239,5.6269,5.6239,5.6239,107836.9906
2005-12-05 14:10:00,18.23,18.23,18.19,18.19,134796.2382445141,5.6269,5.6269,5.6146,5.6146,134796.2382
2005-12-05 14:15:00,18.19,18.21,18.18,18.19,135005.22466039707,5.6146,5.6208,5.6115,5.6146,135005.2247
2005-12-05 14:20:00,18.19,18.2,18.18,18.19,175757.57575757577,5.6146,5.6177,5.6115,5.6146,175757.5758
2005-12-05 14:25:00,18.2,18.21,18.19,18.21,128526.64576802508,5.6177,5.6208,5.6146,5.6208,128526.6458
2005-12-05 14:30:00,18.21,18.21,18.18,18.2,129362.59143155694,5.6208,5.6208,5.6115,5.6177,129362.5914
2005-12-05 14:35:00,18.2,18.22,18.19,18.22,113061.65099268548,5.6177,5.6239,5.6146,5.6239,113061.651
2005-12-05 14:40:00,18.22,18.24,18.21,18.23,121839.0804597701,5.6239,5.63,5.6208,5.6269,121839.0805
2005-12-05 14:45:00,18.23,18.25,18.22,18.25,89028.2131661442,5.6269,5.6331,5.6239,5.6331,89028.2132
2005-12-05 14:50:00,18.24,18.25,18.23,18.24,122257.05329153604,5.63,5.6331,5.6269,5.63,122257.0533
2005-12-05 14:55:00,18.25,18.26,18.24,18.26,146290.49111807733,5.6331,5.6362,5.63,5.6362,146290.4911
2005-12-05 15:00:00,18.26,18.26,18.22,18.24,110762.80041797285,5.6362,5.6362,5.6239,5.63,110762.8004
2005-12-05 15:05:00,18.23,18.24,18.2,18.21,161128.52664576803,5.6269,5.63,5.6177,5.6208,161128.5266
2005-12-05 15:10:00,18.21,18.22,18.19,18.2,164890.28213166143,5.6208,5.6239,5.6146,5.6177,164890.2821
2005-12-05 15:15:00,18.2,18.22,18.19,18.2,100940.43887147336,5.6177,5.6239,5.6146,5.6177,100940.4389
2005-12-05 15:20:00,18.2,18.22,18.19,18.22,109299.89550679206,5.6177,5.6239,5.6146,5.6239,109299.8955
2005-12-05 15:25:00,18.21,18.22,18.19,18.2,130407.52351097178,5.6208,5.6239,5.6146,5.6177,130407.5235
2005-12-05 15:30:00,18.2,18.21,18.19,18.2,170741.90177638453,5.6177,5.6208,5.6146,5.6177,170741.9018
2005-12-05 15:35:00,18.2,18.21,18.19,18.21,128108.67293625914,5.6177,5.6208,5.6146,5.6208,128108.6729
2005-12-05 15:40:00,18.21,18.25,18.21,18.22,167607.10553814002,5.6208,5.6331,5.6208,5.6239,167607.1055
2005-12-05 15:45:00,18.22,18.22,18.2,18.22,155276.90700104492,5.6239,5.6239,5.6177,5.6239,155276.907
2005-12-05 15:50:00,18.22,18.23,18.21,18.21,184117.03239289444,5.6239,5.6269,5.6208,5.6208,184117.0324
2005-12-05 15:55:00,18.21,18.28,18.21,18.27,415256.0083594566,5.6208,5.6424,5.6208,5.6393,415256.0084
2005-12-06 09:30:00,18.39,18.39,18.36,18.37,240125.39184952973,5.6763,5.6763,5.6671,5.6702,240125.3918
2005-12-06 09:35:00,18.37,18.37,18.33,18.36,207314.52455590383,5.6702,5.6702,5.6578,5.6671,207314.5246
2005-12-06 09:40:00,18.36,18.41,18.35,18.41,200417.97283176592,5.6671,5.6825,5.664,5.6825,200417.9728
2005-12-06 09:45:00,18.4,18.43,18.37,18.42,123928.94461859978,5.6794,5.6887,5.6702,5.6856,123928.9446
2005-12-06 09:50:00,18.42,18.46,18.41,18.42,138349.00731452456,5.6856,5.6979,5.6825,5.6856,138349.0073
2005-12-06 09:55:00,18.42,18.42,18.4,18.4,62904.91118077325,5.6856,5.6856,5.6794,5.6794,62904.9112
2005-12-06 10:00:00,18.4,18.41,18.33,18.36,105329.15360501569,5.6794,5.6825,5.6578,5.6671,105329.1536
2005-12-06 10:05:00,18.36,18.37,18.34,18.35,55172.41379310345,5.6671,5.6702,5.6609,5.664,55172.4138
2005-12-06 10:10:00,18.35,18.36,18.34,18.36,57262.27795193312,5.664,5.6671,5.6609,5.6671,57262.278
2005-12-06 10:15:00,18.36,18.37,18.35,18.35,88401.25391849529,5.6671,5.6702,5.664,5.664,88401.2539
2005-12-06 10:20:00,18.36,18.39,18.35,18.39,98014.6290491118,5.6671,5.6763,5.664,5.6763,98014.629
2005-12-06 10:25:00,18.37,18.38,18.32,18.36,153396.02925809822,5.6702,5.6732,5.6547,5.6671,153396.0293
2005-12-06 10:30:00,18.36,18.37,18.36,18.36,99268.5475444096,5.6671,5.6702,5.6671,5.6671,99268.5475
2005-12-06 10:35:00,18.36,18.36,18.3,18.33,108672.93625914316,5.6671,5.6671,5.6485,5.6578,108672.9363
2005-12-06 10:40:00,18.33,18.36,18.32,18.35,111598.7460815047,5.6578,5.6671,5.6547,5.664,111598.7461
2005-12-06 10:45:00,18.35,18.36,18.32,18.32,113688.61024033435,5.664,5.6671,5.6547,5.6547,113688.6102
2005-12-06 10:50:00,18.32,18.33,18.28,18.31,113061.65099268548,5.6547,5.6578,5.6424,5.6516,113061.651
2005-12-06 10:55:00,18.32,18.37,18.31,18.36,129989.55067920584,5.6547,5.6702,5.6516,5.6671,129989.5507
2005-12-06 11:00:00,18.37,18.37,18.31,18.31,122048.06687565308,5.6702,5.6702,5.6516,5.6516,122048.0669
2005-12-06 11:05:00,18.31,18.36,18.27,18.27,104911.18077324974,5.6516,5.6671,5.6393,5.6393,104911.1808
2005-12-06 11:10:00,18.27,18.27,18.24,18.27,149843.26018808776,5.6393,5.6393,5.63,5.6393,149843.2602
2005-12-06 11:15:00,18.25,18.3,18.25,18.27,98014.6290491118,5.6331,5.6485,5.6331,5.6393,98014.629
2005-12-06 11:20:00,18.27,18.27,18.25,18.25,103866.2486938349,5.6393,5.6393,5.6331,5.6331,103866.2487
2005-12-06 11:25:00,18.25,18.27,18.24,18.25,98641.5882967607,5.6331,5.6393,5.63,5.6331,98641.5883
2005-12-06 11:30:00,18.25,18.29,18.25,18.27,101567.39811912226,5.6331,5.6455,5.6331,5.6393,101567.3981
2005-12-06 11:35:00,18.27,18.27,18.25,18.26,96133.7513061651,5.6393,5.6393,5.6331,5.6362,96133.7513
2005-12-06 11:40:00,18.26,18.28,18.25,18.27,152769.07001044933,5.6362,5.6424,5.6331,5.6393,152769.07
2005-12-06 11:45:00,18.27,18.31,18.26,18.29,139602.92580982237,5.6393,5.6516,5.6362,5.6455,139602.9258
2005-12-06 11:50:00,18.31,18.31,18.28,18.29,220062.69592476488,5.6516,5.6516,5.6424,5.6455,220062.6959
2005-12-06 11:55:00,18.29,18.31,18.29,18.31,159874.60815047022,5.6455,5.6516,5.6455,5.6516,159874.6082
2005-12-06 12:00:00,18.31,18.32,18.3,18.31,178265.41274817137,5.6516,5.6547,5.6485,5.6516,178265.4127
2005-12-06 12:05:00,18.31,18.35,18.31,18.35,169070.01044932078,5.6516,5.664,5.6516,5.664,169070.0104
2005-12-06 12:10:00,18.35,18.35,18.33,18.34,82131.66144200627,5.664,5.664,5.6578,5.6609,82131.6614
2005-12-06 12:15:00,18.34,18.34,18.3,18.33,274399.16405433643,5.6609,5.6609,5.6485,5.6578,274399.1641
2005-12-06 12:20:00,18.33,18.34,18.31,18.31,64158.82967607105,5.6578,5.6609,5.6516,5.6516,64158.8297
2005-12-06 12:25:00,18.31,18.32,18.27,18.29,177011.49425287356,5.6516,5.6547,5.6393,5.6455,177011.4943
2005-12-06 12:30:00,18.29,18.29,18.28,18.29,94252.87356321838,5.6455,5.6455,5.6424,5.6455,94252.8736
2005-12-06 12:35:00,18.28,18.31,18.28,18.3,94043.88714733542,5.6424,5.6516,5.6424,5.6485,94043.8871
2005-12-06 12:40:00,18.3,18.33,18.29,18.3,104702.19435736677,5.6485,5.6578,5.6455,5.6485,104702.1944
2005-12-06 12:45:00,18.31,18.32,18.3,18.32,47230.92998955068,5.6516,5.6547,5.6485,5.6547,47230.93
2005-12-06 12:50:00,18.32,18.33,18.3,18.31,53500.52246603971,5.6547,5.6578,5.6485,5.6516,53500.5225
2005-12-06 12:55:00,18.3,18.3,18.28,18.28,57680.250783699055,5.6485,5.6485,5.6424,5.6424,57680.2508
2005-12-06 13:00:00,18.27,18.28,18.26,18.27,38244.51410658307,5.6393,5.6424,5.6362,5.6393,38244.5141
2005-12-06 13:05:00,18.27,18.27,18.26,18.27,47230.92998955068,5.6393,5.6393,5.6362,5.6393,47230.93
2005-12-06 13:10:00,18.27,18.29,18.27,18.29,58516.19644723093,5.6393,5.6455,5.6393,5.6455,58516.1964
2005-12-06 13:15:00,18.29,18.31,18.28,18.3,60397.07419017764,5.6455,5.6516,5.6424,5.6485,60397.0742
2005-12-06 13:20:00,18.29,18.3,18.28,18.29,54545.454545454544,5.6455,5.6485,5.6424,5.6455,54545.4545
2005-12-06 13:25:00,18.29,18.29,18.28,18.28,88192.26750261233,5.6455,5.6455,5.6424,5.6424,88192.2675
2005-12-06 13:30:00,18.28,18.28,18.28,18.28,25287.35632183908,5.6424,5.6424,5.6424,5.6424,25287.3563
2005-12-06 13:35:00,18.28,18.29,18.28,18.29,60397.07419017764,5.6424,5.6455,5.6424,5.6455,60397.0742
2005-12-06 13:40:00,18.29,18.3,18.26,18.26,59352.1421107628,5.6455,5.6485,5.6362,5.6362,59352.1421
2005-12-06 13:45:00,18.27,18.28,18.26,18.28,44305.12016718913,5.6393,5.6424,5.6362,5.6424,44305.1202
2005-12-06 13:50:00,18.27,18.28,18.27,18.27,41588.29676071055,5.6393,5.6424,5.6393,5.6393,41588.2968
2005-12-06 13:55:00,18.28,18.29,18.28,18.28,50992.685475444094,5.6424,5.6455,5.6424,5.6424,50992.6855
2005-12-06 14:00:00,18.28,18.29,18.28,18.28,107001.0449320794,5.6424,5.6455,5.6424,5.6424,107001.0449
2005-12-06 14:05:00,18.28,18.28,18.25,18.27,144827.58620689655,5.6424,5.6424,5.6331,5.6393,144827.5862
2005-12-06 14:10:00,18.28,18.29,18.27,18.27,129780.56426332289,5.6424,5.6455,5.6393,5.6393,129780.5643
2005-12-06 14:15:00,18.26,18.28,18.25,18.27,98850.57471264368,5.6362,5.6424,5.6331,5.6393,98850.5747
2005-12-06 14:20:00,18.27,18.28,18.26,18.28,115360.50156739813,5.6393,5.6424,5.6362,5.6424,115360.5016
2005-12-06 14:25:00,18.28,18.29,18.27,18.29,63322.88401253918,5.6424,5.6455,5.6393,5.6455,63322.884
2005-12-06 14:30:00,18.28,18.29,18.27,18.27,76071.0553814002,5.6424,5.6455,5.6393,5.6393,76071.0554
2005-12-06 14:35:00,18.27,18.27,18.26,18.27,75235.10971786834,5.6393,5.6393,5.6362,5.6393,75235.1097
2005-12-06 14:40:00,18.26,18.28,18.26,18.26,74399.16405433646,5.6362,5.6424,5.6362,5.6362,74399.1641
2005-12-06 14:45:00,18.27,18.27,18.25,18.25,75653.08254963427,5.6393,5.6393,5.6331,5.6331,75653.0825
2005-12-06 14:50:00,18.25,18.28,18.25,18.26,121421.10762800416,5.6331,5.6424,5.6331,5.6362,121421.1076
2005-12-06 14:55:00,18.27,18.27,18.24,18.25,155903.86624869384,5.6393,5.6393,5.63,5.6331,155903.8662
2005-12-06 15:00:00,18.26,18.26,18.25,18.25,135632.18390804596,5.6362,5.6362,5.6331,5.6331,135632.1839
2005-12-06 15:05:00,18.24,18.25,18.23,18.25,145663.5318704284,5.63,5.6331,5.6269,5.6331,145663.5319
2005-12-06 15:10:00,18.24,18.24,18.2,18.21,219435.736677116,5.63,5.63,5.6177,5.6208,219435.7367
2005-12-06 15:15:00,18.2,18.21,18.16,18.19,236781.6091954023,5.6177,5.6208,5.6053,5.6146,236781.6092
2005-12-06 15:20:00,18.19,18.22,18.18,18.19,132079.41483803553,5.6146,5.6239,5.6115,5.6146,132079.4148
2005-12-06 15:25:00,18.19,18.2,18.18,18.18,107210.03134796236,5.6146,5.6177,5.6115,5.6115,107210.0313
2005-12-06 15:30:00,18.19,18.19,18.17,18.17,126645.76802507836,5.6146,5.6146,5.6084,5.6084,126645.768
2005-12-06 15:35:00,18.17,18.17,18.12,18.12,283176.5935214211,5.6084,5.6084,5.593,5.593,283176.5935
2005-12-06 15:40:00,18.13,18.14,18.1,18.13,265621.7345872518,5.5961,5.5992,5.5868,5.5961,265621.7346
2005-12-06 15:45:00,18.14,18.14,18.1,18.12,154022.9885057471,5.5992,5.5992,5.5868,5.593,154022.9885
2005-12-06 15:50:00,18.12,18.13,18.08,18.1,224869.3834900732,5.593,5.5961,5.5806,5.5868,224869.3835
2005-12-06 15:55:00,18.11,18.14,18.09,18.13,265830.7210031348,5.5899,5.5992,5.5837,5.5961,265830.721
2005-12-07 09:30:00,18.21,18.22,18.12,18.14,330407.52351097175,5.6208,5.6239,5.593,5.5992,330407.5235
2005-12-07 09:35:00,18.13,18.15,18.09,18.15,99477.53396029258,5.5961,5.6022,5.5837,5.6022,99477.534
2005-12-07 09:40:00,18.15,18.19,18.14,18.19,85266.45768025078,5.6022,5.6146,5.5992,5.6146,85266.4577
2005-12-07 09:45:00,18.19,18.19,18.14,18.16,111807.73249738768,5.6146,5.6146,5.5992,5.6053,111807.7325
2005-12-07 09:50:00,18.17,18.19,18.17,18.18,149843.26018808776,5.6084,5.6146,5.6084,5.6115,149843.2602
2005-12-07 09:55:00,18.19,18.25,18.17,18.23,99895.50679205851,5.6146,5.6331,5.6084,5.6269,99895.5068
2005-12-07 10:00:00,18.24,18.26,18.22,18.26,124973.87669801465,5.63,5.6362,5.6239,5.6362,124973.8767
2005-12-07 10:05:00,18.26,18.32,18.18,18.3,348798.3281086729,5.6362,5.6547,5.6115,5.6485,348798.3281
2005-12-07 10:10:00,18.3,18.32,18.3,18.3,143991.6405433647,5.6485,5.6547,5.6485,5.6485,143991.6405
2005-12-07 10:15:00,18.3,18.3,18.28,18.29,167816.091954023,5.6485,5.6485,5.6424,5.6455,167816.092
2005-12-07 10:20:00,18.28,18.31,18.28,18.28,98014.6290491118,5.6424,5.6516,5.6424,5.6424,98014.629
2005-12-07 10:25:00,18.29,18.32,18.25,18.32,129989.55067920584,5.6455,5.6547,5.6331,5.6547,129989.5507
2005-12-07 10:30:00,18.32,18.36,18.32,18.36,158829.67607105538,5.6547,5.6671,5.6547,5.6671,158829.6761
2005-12-07 10:35:00,18.36,18.4,18.34,18.35,148798.32810867293,5.6671,5.6794,5.6609,5.664,148798.3281
2005-12-07 10:40:00,18.35,18.36,18.33,18.33,84221.52560083594,5.664,5.6671,5.6578,5.6578,84221.5256
2005-12-07 10:45:00,18.33,18.34,18.33,18.33,115569.48798328108,5.6578,5.6609,5.6578,5.6578,115569.488
2005-12-07 10:50:00,18.32,18.33,18.3,18.3,132288.40125391848,5.6547,5.6578,5.6485,5.6485,132288.4013
2005-12-07 10:55:00,18.3,18.31,18.25,18.25,97596.65621734588,5.6485,5.6516,5.6331,5.6331,97596.6562
2005-12-07 11:00:00,18.25,18.26,18.22,18.22,73981.19122257053,5.6331,5.6362,5.6239,5.6239,73981.1912
2005-12-07 11:05:00,18.22,18.25,18.22,18.24,128735.63218390803,5.6239,5.6331,5.6239,5.63,128735.6322
2005-12-07 11:10:00,18.24,18.25,18.22,18.24,74190.1776384535,5.63,5.6331,5.6239,5.63,74190.1776
2005-12-07 11:15:00,18.24,18.26,18.23,18.25,93625.91431556948,5.63,5.6362,5.6269,5.6331,93625.9143
2005-12-07 11:20:00,18.25,18.28,18.24,18.28,256217.3458725183,5.6331,5.6424,5.63,5.6424,256217.3459
2005-12-07 11:25:00,18.28,18.33,18.28,18.33,231974.92163009403,5.6424,5.6578,5.6424,5.6578,231974.9216
2005-12-07 11:30:00,18.33,18.37,18.32,18.36,213793.10344827583,5.6578,5.6702,5.6547,5.6671,213793.1034
2005-12-07 11:35:00,18.36,18.36,18.35,18.36,98432.60188087774,5.6671,5.6671,5.664,5.6671,98432.6019
2005-12-07 11:40:00,18.36,18.38,18.35,18.38,136259.14315569488,5.6671,5.6732,5.664,5.6732,136259.1432
2005-12-07 11:45:00,18.38,18.39,18.37,18.37,65830.7210031348,5.6732,5.6763,5.6702,5.6702,65830.721
2005-12-07 11:50:00,18.37,18.39,18.37,18.38,60397.07419017764,5.6702,5.6763,5.6702,5.6732,60397.0742
2005-12-07 11:55:00,18.37,18.39,18.37,18.39,74399.16405433646,5.6702,5.6763,5.6702,5.6763,74399.1641
2005-12-07 12:00:00,18.38,18.39,18.36,18.36,111807.73249738768,5.6732,5.6763,5.6671,5.6671,111807.7325
2005-12-07 12:05:00,18.36,18.37,18.34,18.36,122675.02612330198,5.6671,5.6702,5.6609,5.6671,122675.0261
2005-12-07 12:10:00,18.36,18.37,18.34,18.34,102612.33019853708,5.6671,5.6702,5.6609,5.6609,102612.3302
2005-12-07 12:15:00,18.35,18.36,18.33,18.34,47021.94357366771,5.664,5.6671,5.6578,5.6609,47021.9436
2005-12-07 12:20:00,18.34,18.34,18.33,18.33,34900.73145245559,5.6609,5.6609,5.6578,5.6578,34900.7315
2005-12-07 12:25:00,18.33,18.36,18.33,18.35,103657.26227795192,5.6578,5.6671,5.6578,5.664,103657.2623
2005-12-07 12:30:00,18.35,18.37,18.34,18.36,65203.76175548589,5.664,5.6702,5.6609,5.6671,65203.7618
2005-12-07 12:35:00,18.36,18.37,18.34,18.35,82758.62068965517,5.6671,5.6702,5.6609,5.664,82758.6207
2005-12-07 12:40:00,18.34,18.35,18.32,18.34,124973.87669801465,5.6609,5.664,5.6547,5.6609,124973.8767
2005-12-07 12:45:00,18.35,18.36,18.34,18.35,61859.97910135841,5.664,5.6671,5.6609,5.664,61859.9791
2005-12-07 12:50:00,18.35,18.38,18.35,18.37,74399.16405433646,5.664,5.6732,5.664,5.6702,74399.1641
2005-12-07 12:55:00,18.37,18.38,18.37,18.37,93625.91431556948,5.6702,5.6732,5.6702,5.6702,93625.9143
2005-12-07 13:00:00,18.37,18.38,18.37,18.37,38871.47335423197,5.6702,5.6732,5.6702,5.6702,38871.4734
2005-12-07 13:05:00,18.38,18.38,18.35,18.36,53918.49529780564,5.6732,5.6732,5.664,5.6671,53918.4953
2005-12-07 13:10:00,18.36,18.36,18.33,18.33,77324.97387669802,5.6671,5.6671,5.6578,5.6578,77324.9739
2005-12-07 13:15:00,18.33,18.33,18.31,18.32,68129.57157784744,5.6578,5.6578,5.6516,5.6547,68129.5716
2005-12-07 13:20:00,18.32,18.32,18.27,18.27,131661.4420062696,5.6547,5.6547,5.6393,5.6393,131661.442
2005-12-07 13:25:00,18.27,18.27,18.23,18.23,138140.02089864158,5.6393,5.6393,5.6269,5.6269,138140.0209
2005-12-07 13:30:00,18.22,18.23,18.19,18.19,152978.05642633227,5.6239,5.6269,5.6146,5.6146,152978.0564
2005-12-07 13:35:00,18.19,18.22,18.18,18.18,91954.02298850576,5.6146,5.6239,5.6115,5.6115,91954.023
2005-12-07 13:40:00,18.19,18.19,18.15,18.17,184117.03239289444,5.6146,5.6146,5.6022,5.6084,184117.0324
2005-12-07 13:45:00,18.17,18.17,18.14,18.16,79205.85161964472,5.6084,5.6084,5.5992,5.6053,79205.8516
2005-12-07 13:50:00,18.16,18.17,18.14,18.15,102821.31661442008,5.6053,5.6084,5.5992,5.6022,102821.3166
2005-12-07 13:55:00,18.15,18.18,18.14,18.15,150679.20585161963,5.6022,5.6115,5.5992,5.6022,150679.2059
2005-12-07 14:00:00,18.14,18.15,18.12,18.12,132915.3605015674,5.5992,5.6022,5.593,5.593,132915.3605
2005-12-07 14:05:00,18.12,18.17,18.12,18.15,146917.45036572622,5.593,5.6084,5.593,5.6022,146917.4504
2005-12-07 14:10:00,18.14,18.18,18.13,18.16,64158.82967607105,5.5992,5.6115,5.5961,5.6053,64158.8297
2005-12-07 14:15:00,18.17,18.17,18.15,18.16,38244.51410658307,5.6084,5.6084,5.6022,5.6053,38244.5141
2005-12-07 14:20:00,18.15,18.17,18.14,18.14,66875.65308254963,5.6022,5.6084,5.5992,5.5992,66875.6531
2005-12-07 14:25:00,18.14,18.16,18.14,18.15,77533.96029258097,5.5992,5.6053,5.5992,5.6022,77533.9603
2005-12-07 14:30:00,18.14,18.15,18.12,18.14,134587.25182863112,5.5992,5.6022,5.593,5.5992,134587.2518
2005-12-07 14:35:00,18.13,18.14,18.13,18.14,72100.31347962382,5.5961,5.5992,5.5961,5.5992,72100.3135
2005-12-07 14:40:00,18.14,18.15,18.14,18.14,81504.70219435736,5.5992,5.6022,5.5992,5.5992,81504.7022
2005-12-07 14:45:00,18.14,18.15,18.14,18.14,82549.6342737722,5.5992,5.6022,5.5992,5.5992,82549.6343
2005-12-07 14:50:00,18.14,18.15,18.14,18.14,70010.44932079414,5.5992,5.6022,5.5992,5.5992,70010.4493
2005-12-07 14:55:00,18.14,18.14,18.12,18.12,77115.98746081504,5.5992,5.5992,5.593,5.593,77115.9875
2005-12-07 15:00:00,18.12,18.13,18.11,18.12,178683.3855799373,5.593,5.5961,5.5899,5.593,178683.3856
2005-12-07 15:05:00,18.12,18.13,18.1,18.12,80459.77011494253,5.593,5.5961,5.5868,5.593,80459.7701
2005-12-07 15:10:00,18.13,18.14,18.11,18.13,52664.57680250784,5.5961,5.5992,5.5899,5.5961,52664.5768
2005-12-07 15:15:00,18.13,18.15,18.12,18.13,178683.3855799373,5.5961,5.6022,5.593,5.5961,178683.3856
2005-12-07 15:20:00,18.13,18.14,18.11,18.14,127899.68652037616,5.5961,5.5992,5.5899,5.5992,127899.6865
2005-12-07 15:25:00,18.14,18.14,18.12,18.14,124555.90386624869,5.5992,5.5992,5.593,5.5992,124555.9039
2005-12-07 15:30:00,18.14,18.15,18.13,18.15,106583.07210031348,5.5992,5.6022,5.5961,5.6022,106583.0721
2005-12-07 15:35:00,18.15,18.17,18.13,18.13,173876.69801462904,5.6022,5.6084,5.5961,5.5961,173876.698
2005-12-07 15:40:00,18.14,18.17,18.13,18.16,135423.19749216302,5.5992,5.6084,5.5961,5.6053,135423.1975
2005-12-07 15:45:00,18.16,18.18,18.15,18.17,79623.82445141066,5.6053,5.6115,5.6022,5.6084,79623.8245
2005-12-07 15:50:00,18.17,18.18,18.16,18.18,145872.5182863114,5.6084,5.6115,5.6053,5.6115,145872.5183
2005-12-07 15:55:00,18.18,18.2,18.16,18.16,160083.5945663532,5.6115,5.6177,5.6053,5.6053,160083.5946
2005-12-08 09:30:00,18.18,18.24,18.18,18.22,341692.789968652,5.6115,5.63,5.6115,5.6239,341692.79
2005-12-08 09:35:00,18.23,18.25,18.16,18.16,184743.99164054336,5.6269,5.6331,5.6053,5.6053,184743.9916
2005-12-08 09:40:00,18.16,18.21,18.15,18.16,108045.97701149424,5.6053,5.6208,5.6022,5.6053,108045.977
2005-12-08 09:45:00,18.16,18.18,18.15,18.17,111389.75966562174,5.6053,5.6115,5.6022,5.6084,111389.7597
2005-12-08 09:50:00,18.17,18.19,18.14,18.16,90073.14524555903,5.6084,5.6146,5.5992,5.6053,90073.1452
2005-12-08 09:55:00,18.16,18.18,18.14,18.16,82758.62068965517,5.6053,5.6115,5.5992,5.6053,82758.6207
2005-12-08 10:00:00,18.16,18.18,18.15,18.17,80041.7972831766,5.6053,5.6115,5.6022,5.6084,80041.7973
2005-12-08 10:05:00,18.17,18.19,18.15,18.18,86938.34900731452,5.6084,5.6146,5.6022,5.6115,86938.349
2005-12-08 10:10:00,18.18,18.18,18.14,18.15,96551.72413793104,5.6115,5.6115,5.5992,5.6022,96551.7241
2005-12-08 10:15:00,18.15,18.17,18.14,18.17,90282.131661442,5.6022,5.6084,5.5992,5.6084,90282.1317
2005-12-08 10:20:00,18.18,18.21,18.17,18.19,133124.34691745037,5.6115,5.6208,5.6084,5.6146,133124.3469
2005-12-08 10:25:00,18.19,18.2,18.18,18.18,102821.31661442008,5.6146,5.6177,5.6115,5.6115,102821.3166
2005-12-08 10:30:00,18.19,18.19,18.18,18.19,102194.35736677116,5.6146,5.6146,5.6115,5.6146,102194.3574
2005-12-08 10:35:00,18.19,18.2,18.19,18.2,96342.73772204808,5.6146,5.6177,5.6146,5.6177,96342.7377
2005-12-08 10:40:00,18.19,18.23,18.18,18.22,95506.7920585162,5.6146,5.6269,5.6115,5.6239,95506.7921
2005-12-08 10:45:00,18.23,18.25,18.22,18.24,81713.68861024034,5.6269,5.6331,5.6239,5.63,81713.6886
2005-12-08 10:50:00,18.24,18.25,18.23,18.23,92371.99582027168,5.63,5.6331,5.6269,5.6269,92371.9958
2005-12-08 10:55:00,18.23,18.25,18.22,18.25,84221.52560083594,5.6269,5.6331,5.6239,5.6331,84221.5256
2005-12-08 11:00:00,18.24,18.24,18.2,18.21,218181.81818181812,5.63,5.63,5.6177,5.6208,218181.8182
2005-12-08 11:05:00,18.21,18.24,18.21,18.23,234064.7857889237,5.6208,5.63,5.6208,5.6269,234064.7858
2005-12-08 11:10:00,18.23,18.23,18.22,18.23,159247.64890282133,5.6269,5.6269,5.6239,5.6269,159247.6489
2005-12-08 11:15:00,18.23,18.25,18.21,18.22,219435.736677116,5.6269,5.6331,5.6208,5.6239,219435.7367
2005-12-08 11:20:00,18.23,18.24,18.2,18.23,1069383.4900731451,5.6269,5.63,5.6177,5.6269,1069383.4901
2005-12-08 11:25:00,18.24,18.27,18.23,18.25,175966.56217345872,5.63,5.6393,5.6269,5.6331,175966.5622
2005-12-08 11:30:00,18.26,18.28,18.26,18.26,89864.15882967607,5.6362,5.6424,5.6362,5.6362,89864.1588
2005-12-08 11:35:00,18.27,18.28,18.26,18.26,162382.44514106584,5.6393,5.6424,5.6362,5.6362,162382.4451
2005-12-08 11:40:00,18.26,18.28,18.26,18.28,128108.67293625914,5.6362,5.6424,5.6362,5.6424,128108.6729
2005-12-08 11:45:00,18.28,18.31,18.27,18.3,128735.63218390803,5.6424,5.6516,5.6393,5.6485,128735.6322
2005-12-08 11:50:00,18.3,18.3,18.26,18.27,102403.34378265412,5.6485,5.6485,5.6362,5.6393,102403.3438
2005-12-08 11:55:00,18.28,18.31,18.26,18.31,113061.65099268548,5.6424,5.6516,5.6362,5.6516,113061.651
2005-12-08 12:00:00,18.3,18.32,18.3,18.3,102821.31661442008,5.6485,5.6547,5.6485,5.6485,102821.3166
2005-12-08 12:05:00,18.3,18.31,18.28,18.28,91745.03657262278,5.6485,5.6516,5.6424,5.6424,91745.0366
2005-12-08 12:10:00,18.28,18.3,18.28,18.29,182863.11389759663,5.6424,5.6485,5.6424,5.6455,182863.1139
2005-12-08 12:15:00,18.3,18.31,18.28,18.31,72100.31347962382,5.6485,5.6516,5.6424,5.6516,72100.3135
2005-12-08 12:20:00,18.31,18.31,18.27,18.31,94461.85997910135,5.6516,5.6516,5.6393,5.6516,94461.86
2005-12-08 12:25:00,18.32,18.32,18.29,18.3,290491.11807732494,5.6547,5.6547,5.6455,5.6485,290491.1181
2005-12-08 12:30:00,18.3,18.31,18.29,18.31,107210.03134796236,5.6485,5.6516,5.6455,5.6516,107210.0313
2005-12-08 12:35:00,18.31,18.34,18.31,18.34,73145.24555903867,5.6516,5.6609,5.6516,5.6609,73145.2456
2005-12-08 12:40:00,18.34,18.34,18.3,18.31,113270.63740856844,5.6609,5.6609,5.6485,5.6516,113270.6374
2005-12-08 12:45:00,18.31,18.35,18.27,18.34,184952.9780564264,5.6516,5.664,5.6393,5.6609,184952.9781
2005-12-08 12:50:00,18.34,18.35,18.31,18.31,77324.97387669802,5.6609,5.664,5.6516,5.6516,77324.9739
2005-12-08 12:55:00,18.32,18.34,18.31,18.34,71264.36781609195,5.6547,5.6609,5.6516,5.6609,71264.3678
2005-12-08 13:00:00,18.33,18.34,18.29,18.3,95506.7920585162,5.6578,5.6609,5.6455,5.6485,95506.7921
2005-12-08 13:05:00,18.3,18.33,18.3,18.3,105747.1264367816,5.6485,5.6578,5.6485,5.6485,105747.1264
2005-12-08 13:10:00,18.3,18.32,18.28,18.31,69592.47648902821,5.6485,5.6547,5.6424,5.6516,69592.4765
2005-12-08 13:15:00,18.32,18.34,18.31,18.33,90909.09090909093,5.6547,5.6609,5.6516,5.6578,90909.0909
2005-12-08 13:20:00,18.33,18.35,18.32,18.35,124346.91745036573,5.6578,5.664,5.6547,5.664,124346.9175
2005-12-08 13:25:00,18.34,18.34,18.32,18.33,110971.7868338558,5.6609,5.6609,5.6547,5.6578,110971.7868
2005-12-08 13:30:00,18.32,18.35,18.3,18.3,128735.63218390803,5.6547,5.664,5.6485,5.6485,128735.6322
2005-12-08 13:35:00,18.31,18.34,18.3,18.34,50365.72622779519,5.6516,5.6609,5.6485,5.6609,50365.7262
2005-12-08 13:40:00,18.32,18.36,18.32,18.35,179937.3040752351,5.6547,5.6671,5.6547,5.664,179937.3041
2005-12-08 13:45:00,18.35,18.35,18.33,18.33,151933.12434691744,5.664,5.664,5.6578,5.6578,151933.1243
2005-12-08 13:50:00,18.33,18.34,18.27,18.31,185788.9237199582,5.6578,5.6609,5.6393,5.6516,185788.9237
2005-12-08 13:55:00,18.31,18.35,18.31,18.35,122048.06687565308,5.6516,5.664,5.6516,5.664,122048.0669
2005-12-08 14:00:00,18.36,18.36,18.35,18.36,149216.30094043887,5.6671,5.6671,5.664,5.6671,149216.3009
2005-12-08 14:05:00,18.36,18.36,18.32,18.32,156948.79832810868,5.6671,5.6671,5.6547,5.6547,156948.7983
2005-12-08 14:10:00,18.33,18.33,18.29,18.3,132288.40125391848,5.6578,5.6578,5.6455,5.6485,132288.4013
2005-12-08 14:15:00,18.28,18.3,18.28,18.28,112016.71891327064,5.6424,5.6485,5.6424,5.6424,112016.7189
2005-12-08 14:20:00,18.28,18.3,18.25,18.29,132079.41483803553,5.6424,5.6485,5.6331,5.6455,132079.4148
2005-12-08 14:25:00,18.29,18.32,18.28,18.28,113688.61024033435,5.6455,5.6547,5.6424,5.6424,113688.6102
2005-12-08 14:30:00,18.28,18.31,18.26,18.31,162591.43155694878,5.6424,5.6516,5.6362,5.6516,162591.4316
2005-12-08 14:35:00,18.3,18.33,18.29,18.32,91536.0501567398,5.6485,5.6578,5.6455,5.6547,91536.0502
2005-12-08 14:40:00,18.33,18.34,18.32,18.33,91327.06374085684,5.6578,5.6609,5.6547,5.6578,91327.0637
2005-12-08 14:45:00,18.33,18.35,18.32,18.33,123301.98537095088,5.6578,5.664,5.6547,5.6578,123301.9854
2005-12-08 14:50:00,18.33,18.34,18.3,18.31,125809.8223615465,5.6578,5.6609,5.6485,5.6516,125809.8224
2005-12-08 14:55:00,18.31,18.32,18.3,18.31,117659.35214211076,5.6516,5.6547,5.6485,5.6516,117659.3521
2005-12-08 15:00:00,18.31,18.34,18.3,18.32,163009.40438871473,5.6516,5.6609,5.6485,5.6547,163009.4044
2005-12-08 15:05:00,18.33,18.33,18.31,18.31,75653.08254963427,5.6578,5.6578,5.6516,5.6516,75653.0825
2005-12-08 15:10:00,18.31,18.32,18.3,18.3,115987.46081504702,5.6516,5.6547,5.6485,5.6485,115987.4608
2005-12-08 15:15:00,18.3,18.31,18.28,18.31,133333.33333333334,5.6485,5.6516,5.6424,5.6516,133333.3333
2005-12-08 15:20:00,18.31,18.31,18.29,18.3,113688.61024033435,5.6516,5.6516,5.6455,5.6485,113688.6102
2005-12-08 15:25:00,18.3,18.33,18.29,18.32,201462.90491118075,5.6485,5.6578,5.6455,5.6547,201462.9049
2005-12-08 15:30:00,18.33,18.35,18.32,18.35,173876.69801462904,5.6578,5.664,5.6547,5.664,173876.698
2005-12-08 15:35:00,18.34,18.36,18.34,18.34,136259.14315569488,5.6609,5.6671,5.6609,5.6609,136259.1432
2005-12-08 15:40:00,18.34,18.35,18.33,18.34,267502.6123301985,5.6609,5.664,5.6578,5.6609,267502.6123
2005-12-08 15:45:00,18.33,18.34,18.32,18.32,236990.59561128527,5.6578,5.6609,5.6547,5.6547,236990.5956
2005-12-08 15:50:00,18.32,18.33,18.3,18.31,177847.43991640542,5.6547,5.6578,5.6485,5.6516,177847.4399
2005-12-08 15:55:00,18.31,18.32,18.28,18.31,317032.39289446187,5.6516,5.6547,5.6424,5.6516,317032.3929
2005-12-09 09:30:00,18.4,18.52,18.38,18.52,361755.4858934169,5.6794,5.7165,5.6732,5.7165,361755.4859
2005-12-09 09:35:00,18.52,18.54,18.45,18.49,165099.2685475444,5.7165,5.7226,5.6948,5.7072,165099.2685
2005-12-09 09:40:00,18.48,18.51,18.47,18.48,322048.06687565305,5.7041,5.7134,5.701,5.7041,322048.0669
2005-12-09 09:45:00,18.48,18.54,18.47,18.47,198537.0950888192,5.7041,5.7226,5.701,5.701,198537.0951
2005-12-09 09:50:00,18.47,18.57,18.45,18.57,246812.95715778472,5.701,5.7319,5.6948,5.7319,246812.9572
2005-12-09 09:55:00,18.55,18.56,18.49,18.55,242215.25600835943,5.7257,5.7288,5.7072,5.7257,242215.256
2005-12-09 10:00:00,18.55,18.56,18.49,18.5,275862.0689655172,5.7257,5.7288,5.7072,5.7103,275862.069
2005-12-09 10:05:00,18.5,18.53,18.48,18.52,216300.94043887148,5.7103,5.7195,5.7041,5.7165,216300.9404
2005-12-09 10:10:00,18.52,18.54,18.51,18.52,72100.31347962382,5.7165,5.7226,5.7134,5.7165,72100.3135
2005-12-09 10:15:00,18.52,18.56,18.52,18.56,157157.78474399162,5.7165,5.7288,5.7165,5.7288,157157.7847
2005-12-09 10:20:00,18.56,18.59,18.56,18.57,273772.20480668754,5.7288,5.7381,5.7288,5.7319,273772.2048
2005-12-09 10:25:00,18.57,18.58,18.55,18.57,342737.72204806685,5.7319,5.735,5.7257,5.7319,342737.722
2005-12-09 10:30:00,18.57,18.57,18.57,18.57,194775.3396029258,5.7319,5.7319,5.7319,5.7319,194775.3396
2005-12-09 10:35:00,18.57,18.58,18.54,18.57,314733.5423197492,5.7319,5.735,5.7226,5.7319,314733.5423
2005-12-09 10:40:00,18.57,18.61,18.57,18.59,299895.5067920585,5.7319,5.7442,5.7319,5.7381,299895.5068
2005-12-09 10:45:00,18.59,18.61,18.58,18.6,174921.63009404388,5.7381,5.7442,5.735,5.7411,174921.6301
2005-12-09 10:50:00,18.6,18.61,18.58,18.58,109299.89550679206,5.7411,5.7442,5.735,5.735,109299.8955
2005-12-09 10:55:00,18.58,18.63,18.58,18.63,310135.8411703239,5.735,5.7504,5.735,5.7504,310135.8412
2005-12-09 11:00:00,18.62,18.66,18.62,18.66,398746.08150470216,5.7473,5.7597,5.7473,5.7597,398746.0815
2005-12-09 11:05:00,18.66,18.73,18.66,18.73,359456.6353187043,5.7597,5.7813,5.7597,5.7813,359456.6353
2005-12-09 11:10:00,18.72,18.77,18.72,18.72,361337.51306165097,5.7782,5.7936,5.7782,5.7782,361337.5131
2005-12-09 11:15:00,18.72,18.72,18.69,18.72,184743.99164054336,5.7782,5.7782,5.7689,5.7782,184743.9916
2005-12-09 11:20:00,18.72,18.73,18.7,18.72,167189.13270637408,5.7782,5.7813,5.772,5.7782,167189.1327
2005-12-09 11:25:00,18.72,18.74,18.69,18.72,446812.9571577847,5.7782,5.7844,5.7689,5.7782,446812.9572
2005-12-09 11:30:00,18.72,18.73,18.7,18.71,317659.3521421108,5.7782,5.7813,5.772,5.7751,317659.3521
2005-12-09 11:35:00,18.71,18.72,18.68,18.69,180146.29049111807,5.7751,5.7782,5.7658,5.7689,180146.2905
2005-12-09 11:40:00,18.69,18.71,18.68,18.7,232601.8808777429,5.7689,5.7751,5.7658,5.772,232601.8809
2005-12-09 11:45:00,18.71,18.72,18.69,18.7,192267.5026123302,5.7751,5.7782,5.7689,5.772,192267.5026
2005-12-09 11:50:00,18.69,18.72,18.69,18.69,170741.90177638453,5.7689,5.7782,5.7689,5.7689,170741.9018
2005-12-09 11:55:00,18.69,18.69,18.63,18.64,252037.6175548589,5.7689,5.7689,5.7504,5.7535,252037.6176
2005-12-09 12:00:00,18.64,18.69,18.63,18.69,163009.40438871473,5.7535,5.7689,5.7504,5.7689,163009.4044
2005-12-09 12:05:00,18.69,18.71,18.68,18.69,200417.97283176592,5.7689,5.7751,5.7658,5.7689,200417.9728
2005-12-09 12:10:00,18.7,18.71,18.69,18.7,113688.61024033435,5.772,5.7751,5.7689,5.772,113688.6102
2005-12-09 12:15:00,18.7,18.73,18.7,18.7,137513.0616509927,5.772,5.7813,5.772,5.772,137513.0617
2005-12-09 12:20:00,18.71,18.72,18.69,18.7,138349.00731452456,5.7751,5.7782,5.7689,5.772,138349.0073
2005-12-09 12:25:00,18.7,18.72,18.66,18.67,102403.34378265412,5.772,5.7782,5.7597,5.7628,102403.3438
2005-12-09 12:30:00,18.68,18.7,18.67,18.68,190177.6384535005,5.7658,5.772,5.7628,5.7658,190177.6385
2005-12-09 12:35:00,18.68,18.7,18.68,18.69,127063.7408568443,5.7658,5.772,5.7658,5.7689,127063.7409
2005-12-09 12:40:00,18.69,18.7,18.69,18.7,180982.23615465,5.7689,5.772,5.7689,5.772,180982.2362
2005-12-09 12:45:00,18.7,18.72,18.61,18.66,403970.7419017764,5.772,5.7782,5.7442,5.7597,403970.7419
2005-12-09 12:50:00,18.66,18.66,18.62,18.64,203343.78265412748,5.7597,5.7597,5.7473,5.7535,203343.7827
2005-12-09 12:55:00,18.64,18.66,18.62,18.65,117868.33855799372,5.7535,5.7597,5.7473,5.7566,117868.3386
2005-12-09 13:00:00,18.65,18.69,18.65,18.66,281086.7293625914,5.7566,5.7689,5.7566,5.7597,281086.7294
2005-12-09 13:05:00,18.65,18.66,18.64,18.65,116614.42006269592,5.7566,5.7597,5.7535,5.7566,116614.4201
2005-12-09 13:10:00,18.65,18.66,18.64,18.65,67711.59874608151,5.7566,5.7597,5.7535,5.7566,67711.5987
2005-12-09 13:15:00,18.65,18.69,18.65,18.69,131452.4555903866,5.7566,5.7689,5.7566,5.7689,131452.4556
2005-12-09 13:20:00,18.69,18.7,18.65,18.66,192476.4890282132,5.7689,5.772,5.7566,5.7597,192476.489
2005-12-09 13:25:00,18.65,18.65,18.62,18.62,76071.0553814002,5.7566,5.7566,5.7473,5.7473,76071.0554
2005-12-09 13:30:00,18.63,18.68,18.63,18.68,130198.53709508882,5.7504,5.7658,5.7504,5.7658,130198.5371
2005-12-09 13:35:00,18.68,18.68,18.65,18.65,122466.039707419,5.7658,5.7658,5.7566,5.7566,122466.0397
2005-12-09 13:40:00,18.65,18.68,18.65,18.67,164681.29571577843,5.7566,5.7658,5.7566,5.7628,164681.2957
2005-12-09 13:45:00,18.67,18.68,18.66,18.66,336050.1567398119,5.7628,5.7658,5.7597,5.7597,336050.1567
2005-12-09 13:50:00,18.66,18.69,18.66,18.68,254754.4409613375,5.7597,5.7689,5.7597,5.7658,254754.441
2005-12-09 13:55:00,18.68,18.68,18.65,18.65,86311.38975966562,5.7658,5.7658,5.7566,5.7566,86311.3898
2005-12-09 14:00:00,18.66,18.67,18.63,18.63,362800.41797283175,5.7597,5.7628,5.7504,5.7504,362800.418
2005-12-09 14:05:00,18.63,18.66,18.61,18.66,191849.52978056425,5.7504,5.7597,5.7442,5.7597,191849.5298
2005-12-09 14:10:00,18.66,18.66,18.64,18.64,124346.91745036573,5.7597,5.7597,5.7535,5.7535,124346.9175
2005-12-09 14:15:00,18.65,18.66,18.63,18.66,154649.94775339603,5.7566,5.7597,5.7504,5.7597,154649.9478
2005-12-09 14:20:00,18.66,18.67,18.64,18.67,120585.16196447233,5.7597,5.7628,5.7535,5.7628,120585.162
2005-12-09 14:25:00,18.66,18.66,18.63,18.65,80041.7972831766,5.7597,5.7597,5.7504,5.7566,80041.7973
2005-12-09 14:30:00,18.65,18.67,18.65,18.66,168025.07836990594,5.7566,5.7628,5.7566,5.7597,168025.0784
2005-12-09 14:35:00,18.66,18.69,18.66,18.68,238453.50052246603,5.7597,5.7689,5.7597,5.7658,238453.5005
2005-12-09 14:40:00,18.68,18.68,18.65,18.65,173040.75235109718,5.7658,5.7658,5.7566,5.7566,173040.7524
2005-12-09 14:45:00,18.66,18.67,18.65,18.66,208986.4158829676,5.7597,5.7628,5.7566,5.7597,208986.4159
2005-12-09 14:50:00,18.66,18.67,18.64,18.64,195402.2988505747,5.7597,5.7628,5.7535,5.7535,195402.2989
2005-12-09 14:55:00,18.65,18.67,18.65,18.65,89446.18599791013,5.7566,5.7628,5.7566,5.7566,89446.186
2005-12-09 15:00:00,18.66,18.66,18.63,18.64,164472.3092998955,5.7597,5.7597,5.7504,5.7535,164472.3093
2005-12-09 15:05:00,18.64,18.67,18.64,18.66,217972.8317659352,5.7535,5.7628,5.7535,5.7597,217972.8318
2005-12-09 15:10:00,18.65,18.67,18.64,18.67,155067.92058516195,5.7566,5.7628,5.7535,5.7628,155067.9206
2005-12-09 15:15:00,18.67,18.67,18.66,18.67,121839.0804597701,5.7628,5.7628,5.7597,5.7628,121839.0805
2005-12-09 15:20:00,18.67,18.72,18.67,18.7,251410.65830721,5.7628,5.7782,5.7628,5.772,251410.6583
2005-12-09 15:25:00,18.7,18.71,18.68,18.69,162591.43155694878,5.772,5.7751,5.7658,5.7689,162591.4316
2005-12-09 15:30:00,18.69,18.72,18.69,18.7,238453.50052246603,5.7689,5.7782,5.7689,5.772,238453.5005
2005-12-09 15:35:00,18.7,18.73,18.68,18.69,326436.7816091954,5.772,5.7813,5.7658,5.7689,326436.7816
2005-12-09 15:40:00,18.69,18.71,18.68,18.68,337722.04806687566,5.7689,5.7751,5.7658,5.7658,337722.0481
2005-12-09 15:45:00,18.68,18.69,18.66,18.66,401880.8777429467,5.7658,5.7689,5.7597,5.7597,401880.8777
2005-12-09 15:50:00,18.66,18.67,18.64,18.65,370741.9017763845,5.7597,5.7628,5.7535,5.7566,370741.9018
2005-12-09 15:55:00,18.65,18.66,18.63,18.66,344200.62695924763,5.7566,5.7597,5.7504,5.7597,344200.627
2005-12-12 09:30:00,18.57,18.62,18.54,18.54,348798.3281086729,5.7319,5.7473,5.7226,5.7226,348798.3281
2005-12-12 09:35:00,18.54,18.61,18.54,18.56,156739.8119122257,5.7226,5.7442,5.7226,5.7288,156739.8119
2005-12-12 09:40:00,18.55,18.56,18.44,18.47,290073.14524555905,5.7257,5.7288,5.6918,5.701,290073.1452
2005-12-12 09:45:00,18.47,18.54,18.47,18.54,171577.8474399164,5.701,5.7226,5.701,5.7226,171577.8474
2005-12-12 09:50:00,18.54,18.56,18.53,18.55,215673.98119122256,5.7226,5.7288,5.7195,5.7257,215673.9812
2005-12-12 09:55:00,18.56,18.6,18.54,18.6,104702.19435736677,5.7288,5.7411,5.7226,5.7411,104702.1944
2005-12-12 10:00:00,18.6,18.61,18.57,18.58,132497.38766980145,5.7411,5.7442,5.7319,5.735,132497.3877
2005-12-12 10:05:00,18.58,18.58,18.52,18.53,167816.091954023,5.735,5.735,5.7165,5.7195,167816.092
2005-12-12 10:10:00,18.54,18.57,18.51,18.55,188087.77429467085,5.7226,5.7319,5.7134,5.7257,188087.7743
2005-12-12 10:15:00,18.55,18.57,18.54,18.55,123301.98537095088,5.7257,5.7319,5.7226,5.7257,123301.9854
2005-12-12 10:20:00,18.55,18.56,18.52,18.52,196447.2309299896,5.7257,5.7288,5.7165,5.7165,196447.2309
2005-12-12 10:25:00,18.52,18.58,18.52,18.57,106792.05851619644,5.7165,5.735,5.7165,5.7319,106792.0585
2005-12-12 10:30:00,18.57,18.6,18.57,18.57,105120.1671891327,5.7319,5.7411,5.7319,5.7319,105120.1672
2005-12-12 10:35:00,18.57,18.58,18.56,18.58,97805.64263322884,5.7319,5.735,5.7288,5.735,97805.6426
2005-12-12 10:40:00,18.58,18.59,18.56,18.58,100522.46603970742,5.735,5.7381,5.7288,5.735,100522.466
2005-12-12 10:45:00,18.58,18.59,18.57,18.57,188714.7335423197,5.735,5.7381,5.7319,5.7319,188714.7335
2005-12-12 10:50:00,18.58,18.6,18.57,18.58,68129.57157784744,5.735,5.7411,5.7319,5.735,68129.5716
2005-12-12 10:55:00,18.59,18.61,18.57,18.59,202507.8369905956,5.7381,5.7442,5.7319,5.7381,202507.837
2005-12-12 11:00:00,18.59,18.61,18.58,18.61,118077.32497387668,5.7381,5.7442,5.735,5.7442,118077.325
2005-12-12 11:05:00,18.61,18.62,18.58,18.59,110553.81400208986,5.7442,5.7473,5.735,5.7381,110553.814
2005-12-12 11:10:00,18.58,18.61,18.58,18.61,71682.34064785788,5.735,5.7442,5.735,5.7442,71682.3406
2005-12-12 11:15:00,18.61,18.63,18.6,18.62,85893.41692789969,5.7442,5.7504,5.7411,5.7473,85893.4169
2005-12-12 11:20:00,18.62,18.64,18.6,18.61,68338.5579937304,5.7473,5.7535,5.7411,5.7442,68338.558
2005-12-12 11:25:00,18.62,18.63,18.61,18.62,109299.89550679206,5.7473,5.7504,5.7442,5.7473,109299.8955
2005-12-12 11:30:00,18.61,18.62,18.6,18.62,71055.38140020898,5.7442,5.7473,5.7411,5.7473,71055.3814
2005-12-12 11:35:00,18.62,18.62,18.61,18.61,73354.23197492163,5.7473,5.7473,5.7442,5.7442,73354.232
2005-12-12 11:40:00,18.61,18.63,18.6,18.61,90700.10449320794,5.7442,5.7504,5.7411,5.7442,90700.1045
2005-12-12 11:45:00,18.61,18.63,18.6,18.62,81713.68861024034,5.7442,5.7504,5.7411,5.7473,81713.6886
2005-12-12 11:50:00,18.62,18.62,18.6,18.61,109508.88192267502,5.7473,5.7473,5.7411,5.7442,109508.8819
2005-12-12 11:55:00,18.61,18.62,18.6,18.61,63740.85684430512,5.7442,5.7473,5.7411,5.7442,63740.8568
2005-12-12 12:00:00,18.61,18.62,18.6,18.61,51201.67189132706,5.7442,5.7473,5.7411,5.7442,51201.6719
2005-12-12 12:05:00,18.61,18.63,18.61,18.63,89864.15882967607,5.7442,5.7504,5.7442,5.7504,89864.1588
2005-12-12 12:10:00,18.63,18.64,18.63,18.64,74399.16405433646,5.7504,5.7535,5.7504,5.7535,74399.1641
2005-12-12 12:15:00,18.64,18.65,18.64,18.65,119749.21630094045,5.7535,5.7566,5.7535,5.7566,119749.2163
2005-12-12 12:20:00,18.65,18.66,18.65,18.66,220271.68234064785,5.7566,5.7597,5.7566,5.7597,220271.6823
2005-12-12 12:25:00,18.66,18.66,18.64,18.66,143155.6948798328,5.7597,5.7597,5.7535,5.7597,143155.6949
2005-12-12 12:30:00,18.66,18.66,18.62,18.62,66457.6802507837,5.7597,5.7597,5.7473,5.7473,66457.6803
2005-12-12 12:35:00,18.62,18.65,18.61,18.65,65412.74817136886,5.7473,5.7566,5.7442,5.7566,65412.7482
2005-12-12 12:40:00,18.65,18.65,18.61,18.63,90700.10449320794,5.7566,5.7566,5.7442,5.7504,90700.1045
2005-12-12 12:45:00,18.63,18.63,18.62,18.62,44932.07941483804,5.7504,5.7504,5.7473,5.7473,44932.0794
2005-12-12 12:50:00,18.62,18.62,18.61,18.62,64367.81609195402,5.7473,5.7473,5.7442,5.7473,64367.8161
2005-12-12 12:55:00,18.62,18.63,18.6,18.61,68756.53082549635,5.7473,5.7504,5.7411,5.7442,68756.5308
2005-12-12 13:00:00,18.61,18.63,18.59,18.59,98432.60188087774,5.7442,5.7504,5.7381,5.7381,98432.6019
2005-12-12 13:05:00,18.6,18.62,18.59,18.62,155067.92058516195,5.7411,5.7473,5.7381,5.7473,155067.9206
2005-12-12 13:10:00,18.62,18.62,18.6,18.61,69174.50365726228,5.7473,5.7473,5.7411,5.7442,69174.5037
2005-12-12 13:15:00,18.61,18.62,18.6,18.61,83385.57993730408,5.7442,5.7473,5.7411,5.7442,83385.5799
2005-12-12 13:20:00,18.61,18.61,18.6,18.6,67711.59874608151,5.7442,5.7442,5.7411,5.7411,67711.5987
2005-12-12 13:25:00,18.6,18.62,18.59,18.61,93625.91431556948,5.7411,5.7473,5.7381,5.7442,93625.9143
2005-12-12 13:30:00,18.61,18.61,18.6,18.6,74190.1776384535,5.7442,5.7442,5.7411,5.7411,74190.1776
2005-12-12 13:35:00,18.6,18.61,18.58,18.58,174921.63009404388,5.7411,5.7442,5.735,5.735,174921.6301
2005-12-12 13:40:00,18.58,18.62,18.58,18.62,89864.15882967607,5.735,5.7473,5.735,5.7473,89864.1588
2005-12-12 13:45:00,18.61,18.62,18.6,18.6,113479.6238244514,5.7442,5.7473,5.7411,5.7411,113479.6238
2005-12-12 13:50:00,18.6,18.62,18.59,18.61,131034.48275862068,5.7411,5.7473,5.7381,5.7442,131034.4828
2005-12-12 13:55:00,18.61,18.63,18.61,18.63,114942.52873563218,5.7442,5.7504,5.7442,5.7504,114942.5287
2005-12-12 14:00:00,18.63,18.65,18.62,18.64,109926.85475444097,5.7504,5.7566,5.7473,5.7535,109926.8548
2005-12-12 14:05:00,18.64,18.65,18.62,18.62,128526.64576802508,5.7535,5.7566,5.7473,5.7473,128526.6458
2005-12-12 14:10:00,18.63,18.64,18.62,18.63,81922.6750261233,5.7504,5.7535,5.7473,5.7504,81922.675
2005-12-12 14:15:00,18.63,18.64,18.61,18.62,78160.91954022988,5.7504,5.7535,5.7442,5.7473,78160.9195
2005-12-12 14:20:00,18.62,18.63,18.61,18.62,85266.45768025078,5.7473,5.7504,5.7442,5.7473,85266.4577
2005-12-12 14:25:00,18.63,18.63,18.62,18.63,68338.5579937304,5.7504,5.7504,5.7473,5.7504,68338.558
2005-12-12 14:30:00,18.63,18.63,18.61,18.63,118286.31138975966,5.7504,5.7504,5.7442,5.7504,118286.3114
2005-12-12 14:35:00,18.63,18.64,18.61,18.63,92580.98223615464,5.7504,5.7535,5.7442,5.7504,92580.9822
2005-12-12 14:40:00,18.64,18.64,18.62,18.62,84639.49843260187,5.7535,5.7535,5.7473,5.7473,84639.4984
2005-12-12 14:45:00,18.62,18.65,18.62,18.64,95506.7920585162,5.7473,5.7566,5.7473,5.7535,95506.7921
2005-12-12 14:50:00,18.64,18.64,18.61,18.63,87983.28108672936,5.7535,5.7535,5.7442,5.7504,87983.2811
2005-12-12 14:55:00,18.64,18.68,18.63,18.66,187460.815047022,5.7535,5.7658,5.7504,5.7597,187460.815
2005-12-12 15:00:00,18.66,18.66,18.63,18.64,73772.20480668756,5.7597,5.7597,5.7504,5.7535,73772.2048
2005-12-12 15:05:00,18.64,18.68,18.64,18.68,161546.49947753394,5.7535,5.7658,5.7535,5.7658,161546.4995
2005-12-12 15:10:00,18.68,18.74,18.68,18.74,143991.6405433647,5.7658,5.7844,5.7658,5.7844,143991.6405
2005-12-12 15:15:00,18.74,18.77,18.73,18.77,260815.04702194355,5.7844,5.7936,5.7813,5.7936,260815.047
2005-12-12 15:20:00,18.77,18.78,18.76,18.78,257680.25078369904,5.7936,5.7967,5.7905,5.7967,257680.2508
2005-12-12 15:25:00,18.78,18.8,18.74,18.75,286520.3761755486,5.7967,5.8029,5.7844,5.7874,286520.3762
2005-12-12 15:30:00,18.76,18.79,18.76,18.78,208777.42946708464,5.7905,5.7998,5.7905,5.7967,208777.4295
2005-12-12 15:35:00,18.78,18.79,18.76,18.77,214211.0762800418,5.7967,5.7998,5.7905,5.7936,214211.0763
2005-12-12 15:40:00,18.77,18.8,18.77,18.78,276489.0282131661,5.7936,5.8029,5.7936,5.7967,276489.0282
2005-12-12 15:45:00,18.78,18.8,18.78,18.79,224242.42424242423,5.7967,5.8029,5.7967,5.7998,224242.4242
2005-12-12 15:50:00,18.79,18.8,18.77,18.79,335214.21107628004,5.7998,5.8029,5.7936,5.7998,335214.2111
2005-12-12 15:55:00,18.78,18.8,18.74,18.74,380564.263322884,5.7967,5.8029,5.7844,5.7844,380564.2633
2005-12-13 09:30:00,18.62,18.66,18.59,18.61,384117.0323928944,5.7473,5.7597,5.7381,5.7442,384117.0324
2005-12-13 09:35:00,18.62,18.69,18.61,18.66,93834.90073145244,5.7473,5.7689,5.7442,5.7597,93834.9007
2005-12-13 09:40:00,18.65,18.66,18.61,18.62,111180.77324973876,5.7566,5.7597,5.7442,5.7473,111180.7732
2005-12-13 09:45:00,18.63,18.69,18.59,18.67,219644.72309299896,5.7504,5.7689,5.7381,5.7628,219644.7231
2005-12-13 09:50:00,18.66,18.71,18.65,18.69,102194.35736677116,5.7597,5.7751,5.7566,5.7689,102194.3574
2005-12-13 09:55:00,18.69,18.74,18.67,18.74,134796.2382445141,5.7689,5.7844,5.7628,5.7844,134796.2382
2005-12-13 10:00:00,18.74,19.02,18.74,18.94,605642.6332288401,5.7844,5.8708,5.7844,5.8461,605642.6332
2005-12-13 10:05:00,18.94,18.95,18.88,18.9,421316.6144200627,5.8461,5.8492,5.8276,5.8337,421316.6144
2005-12-13 10:10:00,18.9,18.91,18.82,18.82,192685.4754440961,5.8337,5.8368,5.8091,5.8091,192685.4754
2005-12-13 10:15:00,18.82,18.89,18.81,18.88,168652.03761755486,5.8091,5.8307,5.806,5.8276,168652.0376
2005-12-13 10:20:00,18.88,18.88,18.83,18.83,95715.77847439917,5.8276,5.8276,5.8121,5.8121,95715.7785
2005-12-13 10:25:00,18.84,18.86,18.81,18.82,104702.19435736677,5.8152,5.8214,5.806,5.8091,104702.1944
2005-12-13 10:30:00,18.82,18.85,18.81,18.83,169696.9696969697,5.8091,5.8183,5.806,5.8121,169696.9697
2005-12-13 10:35:00,18.84,18.85,18.81,18.81,216300.94043887148,5.8152,5.8183,5.806,5.806,216300.9404
2005-12-13 10:40:00,18.81,18.81,18.76,18.77,116614.42006269592,5.806,5.806,5.7905,5.7936,116614.4201
2005-12-13 10:45:00,18.77,18.78,18.76,18.76,87147.3354231975,5.7936,5.7967,5.7905,5.7905,87147.3354
2005-12-13 10:50:00,18.76,18.78,18.75,18.76,80668.7565308255,5.7905,5.7967,5.7874,5.7905,80668.7565
2005-12-13 10:55:00,18.76,18.76,18.73,18.73,73354.23197492163,5.7905,5.7905,5.7813,5.7813,73354.232
2005-12-13 11:00:00,18.73,18.74,18.73,18.74,190177.6384535005,5.7813,5.7844,5.7813,5.7844,190177.6385
2005-12-13 11:05:00,18.74,18.78,18.74,18.77,104493.2079414838,5.7844,5.7967,5.7844,5.7936,104493.2079
2005-12-13 11:10:00,18.78,18.78,18.73,18.73,115569.48798328108,5.7967,5.7967,5.7813,5.7813,115569.488
2005-12-13 11:15:00,18.74,18.75,18.72,18.73,109508.88192267502,5.7844,5.7874,5.7782,5.7813,109508.8819
2005-12-13 11:20:00,18.73,18.75,18.72,18.73,83385.57993730408,5.7813,5.7874,5.7782,5.7813,83385.5799
2005-12-13 11:25:00,18.73,18.77,18.72,18.74,115151.51515151517,5.7813,5.7936,5.7782,5.7844,115151.5152
2005-12-13 11:30:00,18.74,18.74,18.72,18.73,97178.68338557992,5.7844,5.7844,5.7782,5.7813,97178.6834
2005-12-13 11:35:00,18.73,18.75,18.71,18.75,88401.25391849529,5.7813,5.7874,5.7751,5.7874,88401.2539
2005-12-13 11:40:00,18.75,18.79,18.75,18.79,103030.30303030302,5.7874,5.7998,5.7874,5.7998,103030.303
2005-12-13 11:45:00,18.79,18.81,18.77,18.8,86520.37617554859,5.7998,5.806,5.7936,5.8029,86520.3762
2005-12-13 11:50:00,18.81,18.82,18.78,18.82,68965.5172413793,5.806,5.8091,5.7967,5.8091,68965.5172
2005-12-13 11:55:00,18.83,18.84,18.82,18.82,140647.8578892372,5.8121,5.8152,5.8091,5.8091,140647.8579
2005-12-13 12:00:00,18.83,18.86,18.82,18.86,97805.64263322884,5.8121,5.8214,5.8091,5.8214,97805.6426
2005-12-13 12:05:00,18.86,18.87,18.79,18.79,140856.84430512018,5.8214,5.8245,5.7998,5.7998,140856.8443
2005-12-13 12:10:00,18.8,18.81,18.78,18.79,129780.56426332289,5.8029,5.806,5.7967,5.7998,129780.5643
2005-12-13 12:15:00,18.8,18.82,18.8,18.81,82967.60710553813,5.8029,5.8091,5.8029,5.806,82967.6071
2005-12-13 12:20:00,18.81,18.81,18.8,18.8,103657.26227795192,5.806,5.806,5.8029,5.8029,103657.2623
2005-12-13 12:25:00,18.8,18.81,18.78,18.78,180773.249738767,5.8029,5.806,5.7967,5.7967,180773.2497
2005-12-13 12:30:00,18.79,18.79,18.76,18.78,87565.30825496343,5.7998,5.7998,5.7905,5.7967,87565.3083
2005-12-13 12:35:00,18.78,18.81,18.77,18.78,173667.71159874607,5.7967,5.806,5.7936,5.7967,173667.7116
2005-12-13 12:40:00,18.78,18.78,18.75,18.75,51619.644723093,5.7967,5.7967,5.7874,5.7874,51619.6447
2005-12-13 12:45:00,18.75,18.76,18.73,18.75,87774.29467084639,5.7874,5.7905,5.7813,5.7874,87774.2947
2005-12-13 12:50:00,18.75,18.76,18.73,18.74,97387.66980146292,5.7874,5.7905,5.7813,5.7844,97387.6698
2005-12-13 12:55:00,18.74,18.78,18.73,18.74,82340.64785788923,5.7844,5.7967,5.7813,5.7844,82340.6479
2005-12-13 13:00:00,18.74,18.76,18.73,18.73,111598.7460815047,5.7844,5.7905,5.7813,5.7813,111598.7461
2005-12-13 13:05:00,18.73,18.74,18.71,18.72,67293.62591431556,5.7813,5.7844,5.7751,5.7782,67293.6259
2005-12-13 13:10:00,18.73,18.74,18.71,18.72,77324.97387669802,5.7813,5.7844,5.7751,5.7782,77324.9739
2005-12-13 13:15:00,18.72,18.75,18.71,18.74,38871.47335423197,5.7782,5.7874,5.7751,5.7844,38871.4734
2005-12-13 13:20:00,18.74,18.75,18.71,18.72,62277.95193312434,5.7844,5.7874,5.7751,5.7782,62277.9519
2005-12-13 13:25:00,18.71,18.71,18.69,18.7,135005.22466039707,5.7751,5.7751,5.7689,5.772,135005.2247
2005-12-13 13:30:00,18.7,18.71,18.69,18.71,131661.4420062696,5.772,5.7751,5.7689,5.7751,131661.442
2005-12-13 13:35:00,18.7,18.72,18.7,18.71,71682.34064785788,5.772,5.7782,5.772,5.7751,71682.3406
2005-12-13 13:40:00,18.71,18.72,18.69,18.69,58516.19644723093,5.7751,5.7782,5.7689,5.7689,58516.1964
2005-12-13 13:45:00,18.69,18.69,18.65,18.69,133333.33333333334,5.7689,5.7689,5.7566,5.7689,133333.3333
2005-12-13 13:50:00,18.69,18.7,18.69,18.69,63113.89759665621,5.7689,5.772,5.7689,5.7689,63113.8976
2005-12-13 13:55:00,18.69,18.69,18.68,18.68,43678.16091954023,5.7689,5.7689,5.7658,5.7658,43678.1609
2005-12-13 14:00:00,18.68,18.68,18.65,18.66,78369.90595611285,5.7658,5.7658,5.7566,5.7597,78369.906
2005-12-13 14:05:00,18.65,18.69,18.65,18.69,106374.08568443052,5.7566,5.7689,5.7566,5.7689,106374.0857
2005-12-13 14:10:00,18.69,18.75,18.69,18.73,150052.24660397074,5.7689,5.7874,5.7689,5.7813,150052.2466
2005-12-13 14:15:00,18.73,18.82,18.69,18.81,183281.08672936252,5.7813,5.8091,5.7689,5.806,183281.0867
2005-12-13 14:20:00,18.82,18.85,18.76,18.76,240125.39184952973,5.8091,5.8183,5.7905,5.7905,240125.3918
2005-12-13 14:25:00,18.76,18.76,18.71,18.76,158411.70323928943,5.7905,5.7905,5.7751,5.7905,158411.7032
2005-12-13 14:30:00,18.75,18.77,18.71,18.74,101149.42528735632,5.7874,5.7936,5.7751,5.7844,101149.4253
2005-12-13 14:35:00,18.74,18.81,18.74,18.8,104911.18077324974,5.7844,5.806,5.7844,5.8029,104911.1808
2005-12-13 14:40:00,18.81,18.84,18.8,18.82,162800.41797283175,5.806,5.8152,5.8029,5.8091,162800.418
2005-12-13 14:45:00,18.81,18.82,18.81,18.81,77115.98746081504,5.806,5.8091,5.806,5.806,77115.9875
2005-12-13 14:50:00,18.82,18.87,18.82,18.87,158829.67607105538,5.8091,5.8245,5.8091,5.8245,158829.6761
2005-12-13 14:55:00,18.87,18.89,18.85,18.85,119122.25705329153,5.8245,5.8307,5.8183,5.8183,119122.2571
2005-12-13 15:00:00,18.85,18.88,18.83,18.85,186833.85579937304,5.8183,5.8276,5.8121,5.8183,186833.8558
2005-12-13 15:05:00,18.85,18.85,18.79,18.84,135005.22466039707,5.8183,5.8183,5.7998,5.8152,135005.2247
2005-12-13 15:10:00,18.84,18.89,18.83,18.86,166353.1870428422,5.8152,5.8307,5.8121,5.8214,166353.187
2005-12-13 15:15:00,18.86,18.88,18.84,18.86,85475.44409613375,5.8214,5.8276,5.8152,5.8214,85475.4441
2005-12-13 15:20:00,18.86,18.88,18.82,18.83,117659.35214211076,5.8214,5.8276,5.8091,5.8121,117659.3521
2005-12-13 15:25:00,18.83,18.86,18.82,18.85,136677.1159874608,5.8121,5.8214,5.8091,5.8183,136677.116
2005-12-13 15:30:00,18.85,18.86,18.83,18.84,177847.43991640542,5.8183,5.8214,5.8121,5.8152,177847.4399
2005-12-13 15:35:00,18.85,18.88,18.85,18.86,127272.72727272726,5.8183,5.8276,5.8183,5.8214,127272.7273
2005-12-13 15:40:00,18.86,18.91,18.86,18.88,252664.57680250783,5.8214,5.8368,5.8214,5.8276,252664.5768
2005-12-13 15:45:00,18.88,18.92,18.87,18.89,231138.97596656217,5.8276,5.8399,5.8245,5.8307,231138.976
2005-12-13 15:50:00,18.89,18.89,18.83,18.84,225705.329153605,5.8307,5.8307,5.8121,5.8152,225705.3292
2005-12-13 15:55:00,18.85,18.88,18.84,18.88,244514.1065830721,5.8183,5.8276,5.8152,5.8276,244514.1066
2005-12-14 09:30:00,18.84,18.92,18.76,18.9,312643.6781609195,5.8152,5.8399,5.7905,5.8337,312643.6782
2005-12-14 09:35:00,18.9,18.98,18.9,18.95,107628.00417972832,5.8337,5.8584,5.8337,5.8492,107628.0042
2005-12-14 09:40:00,18.93,18.98,18.89,18.98,137722.04806687564,5.843,5.8584,5.8307,5.8584,137722.0481
2005-12-14 09:45:00,18.99,19.04,18.96,19.02,128735.63218390803,5.8615,5.877,5.8523,5.8708,128735.6322
2005-12-14 09:50:00,19.02,19.02,18.97,18.98,102194.35736677116,5.8708,5.8708,5.8554,5.8584,102194.3574
2005-12-14 09:55:00,18.98,19.0,18.95,18.99,122048.06687565308,5.8584,5.8646,5.8492,5.8615,122048.0669
2005-12-14 10:00:00,18.98,18.99,18.95,18.96,78160.91954022988,5.8584,5.8615,5.8492,5.8523,78160.9195
2005-12-14 10:05:00,18.97,18.97,18.93,18.93,86729.36259143155,5.8554,5.8554,5.843,5.843,86729.3626
2005-12-14 10:10:00,18.93,18.94,18.92,18.92,94252.87356321838,5.843,5.8461,5.8399,5.8399,94252.8736
2005-12-14 10:15:00,18.92,18.97,18.91,18.95,114524.55590386625,5.8399,5.8554,5.8368,5.8492,114524.5559
2005-12-14 10:20:00,18.95,18.95,18.9,18.91,92789.9686520376,5.8492,5.8492,5.8337,5.8368,92789.9687
2005-12-14 10:25:00,18.91,18.91,18.88,18.89,45768.0250783699,5.8368,5.8368,5.8276,5.8307,45768.0251
2005-12-14 10:30:00,18.89,18.92,18.88,18.91,59143.15569487983,5.8307,5.8399,5.8276,5.8368,59143.1557
2005-12-14 10:35:00,18.91,18.93,18.91,18.92,53291.53605015674,5.8368,5.843,5.8368,5.8399,53291.5361
2005-12-14 10:40:00,18.92,18.93,18.88,18.88,89237.19958202717,5.8399,5.843,5.8276,5.8276,89237.1996
2005-12-14 10:45:00,18.88,18.89,18.86,18.86,68965.5172413793,5.8276,5.8307,5.8214,5.8214,68965.5172
2005-12-14 10:50:00,18.87,18.87,18.83,18.84,72727.27272727272,5.8245,5.8245,5.8121,5.8152,72727.2727
2005-12-14 10:55:00,18.84,18.87,18.81,18.81,54963.42737722048,5.8152,5.8245,5.806,5.806,54963.4274
2005-12-14 11:00:00,18.81,18.83,18.78,18.78,73981.19122257053,5.806,5.8121,5.7967,5.7967,73981.1912
2005-12-14 11:05:00,18.79,18.8,18.75,18.8,117659.35214211076,5.7998,5.8029,5.7874,5.8029,117659.3521
2005-12-14 11:10:00,18.8,18.83,18.79,18.79,92789.9686520376,5.8029,5.8121,5.7998,5.7998,92789.9687
2005-12-14 11:15:00,18.79,18.8,18.78,18.79,68338.5579937304,5.7998,5.8029,5.7967,5.7998,68338.558
2005-12-14 11:20:00,18.79,18.85,18.78,18.85,130407.52351097178,5.7998,5.8183,5.7967,5.8183,130407.5235
2005-12-14 11:25:00,18.85,18.88,18.84,18.87,95924.76489028212,5.8183,5.8276,5.8152,5.8245,95924.7649
2005-12-14 11:30:00,18.87,18.87,18.83,18.84,64367.81609195402,5.8245,5.8245,5.8121,5.8152,64367.8161
2005-12-14 11:35:00,18.84,18.84,18.81,18.83,54754.44096133751,5.8152,5.8152,5.806,5.8121,54754.441
2005-12-14 11:40:00,18.83,18.87,18.83,18.83,93416.92789968652,5.8121,5.8245,5.8121,5.8121,93416.9279
2005-12-14 11:45:00,18.83,18.84,18.8,18.83,103239.289446186,5.8121,5.8152,5.8029,5.8121,103239.2894
2005-12-14 11:50:00,18.83,18.87,18.83,18.84,61650.992685475445,5.8121,5.8245,5.8121,5.8152,61650.9927
2005-12-14 11:55:00,18.84,18.86,18.83,18.85,73563.2183908046,5.8152,5.8214,5.8121,5.8183,73563.2184
2005-12-14 12:00:00,18.86,18.88,18.86,18.88,148171.36886102404,5.8214,5.8276,5.8214,5.8276,148171.3689
2005-12-14 12:05:00,18.88,18.88,18.85,18.86,71891.32706374086,5.8276,5.8276,5.8183,5.8214,71891.3271
2005-12-14 12:10:00,18.86,18.88,18.86,18.86,66666.66666666667,5.8214,5.8276,5.8214,5.8214,66666.6667
2005-12-14 12:15:00,18.87,18.87,18.83,18.84,81922.6750261233,5.8245,5.8245,5.8121,5.8152,81922.675
2005-12-14 12:20:00,18.85,18.86,18.85,18.85,50783.69905956113,5.8183,5.8214,5.8183,5.8183,50783.6991
2005-12-14 12:25:00,18.85,18.86,18.84,18.85,53918.49529780564,5.8183,5.8214,5.8152,5.8183,53918.4953
2005-12-14 12:30:00,18.84,18.86,18.83,18.85,53918.49529780564,5.8152,5.8214,5.8121,5.8183,53918.4953
2005-12-14 12:35:00,18.85,18.85,18.84,18.84,101149.42528735632,5.8183,5.8183,5.8152,5.8152,101149.4253
2005-12-14 12:40:00,18.84,18.84,18.83,18.83,46394.984326018806,5.8152,5.8152,5.8121,5.8121,46394.9843
2005-12-14 12:45:00,18.83,18.84,18.81,18.82,76698.01462904911,5.8121,5.8152,5.806,5.8091,76698.0146
2005-12-14 12:50:00,18.82,18.84,18.81,18.82,30094.04388714733,5.8091,5.8152,5.806,5.8091,30094.0439
2005-12-14 12:55:00,18.83,18.85,18.81,18.85,44932.07941483804,5.8121,5.8183,5.806,5.8183,44932.0794
2005-12-14 13:00:00,18.85,18.85,18.83,18.84,28004.17972831766,5.8183,5.8183,5.8121,5.8152,28004.1797
2005-12-14 13:05:00,18.84,18.84,18.82,18.84,49320.79414838035,5.8152,5.8152,5.8091,5.8152,49320.7941
2005-12-14 13:10:00,18.84,18.85,18.81,18.81,45559.038662486935,5.8152,5.8183,5.806,5.806,45559.0387
2005-12-14 13:15:00,18.81,18.82,18.81,18.81,39289.44618599791,5.806,5.8091,5.806,5.806,39289.4462
2005-12-14 13:20:00,18.82,18.85,18.81,18.84,98850.57471264368,5.8091,5.8183,5.806,5.8152,98850.5747
2005-12-14 13:25:00,18.84,18.85,18.82,18.83,29049.111807732497,5.8152,5.8183,5.8091,5.8121,29049.1118
2005-12-14 13:30:00,18.82,18.85,18.81,18.81,78369.90595611285,5.8091,5.8183,5.806,5.806,78369.906
2005-12-14 13:35:00,18.81,18.84,18.81,18.84,71682.34064785788,5.806,5.8152,5.806,5.8152,71682.3406
2005-12-14 13:40:00,18.84,18.9,18.83,18.88,100313.47962382445,5.8152,5.8337,5.8121,5.8276,100313.4796
2005-12-14 13:45:00,18.89,18.94,18.88,18.93,89655.1724137931,5.8307,5.8461,5.8276,5.843,89655.1724
2005-12-14 13:50:00,18.94,18.98,18.93,18.96,133333.33333333334,5.8461,5.8584,5.843,5.8523,133333.3333
2005-12-14 13:55:00,18.96,18.97,18.92,18.94,70219.43573667711,5.8523,5.8554,5.8399,5.8461,70219.4357
2005-12-14 14:00:00,18.94,18.95,18.9,18.91,76698.01462904911,5.8461,5.8492,5.8337,5.8368,76698.0146
2005-12-14 14:05:00,18.92,18.95,18.9,18.94,84012.53918495297,5.8399,5.8492,5.8337,5.8461,84012.5392
2005-12-14 14:10:00,18.94,18.94,18.89,18.9,63740.85684430512,5.8461,5.8461,5.8307,5.8337,63740.8568
2005-12-14 14:15:00,18.89,18.9,18.86,18.86,64367.81609195402,5.8307,5.8337,5.8214,5.8214,64367.8161
2005-12-14 14:20:00,18.86,18.89,18.85,18.88,74399.16405433646,5.8214,5.8307,5.8183,5.8276,74399.1641
2005-12-14 14:25:00,18.88,18.88,18.85,18.85,45141.065830721,5.8276,5.8276,5.8183,5.8183,45141.0658
2005-12-14 14:30:00,18.85,18.86,18.83,18.86,127063.7408568443,5.8183,5.8214,5.8121,5.8214,127063.7409
2005-12-14 14:35:00,18.86,18.87,18.84,18.86,63531.87042842215,5.8214,5.8245,5.8152,5.8214,63531.8704
2005-12-14 14:40:00,18.86,18.87,18.84,18.86,68756.53082549635,5.8214,5.8245,5.8152,5.8214,68756.5308
2005-12-14 14:45:00,18.86,18.88,18.85,18.88,111807.73249738768,5.8214,5.8276,5.8183,5.8276,111807.7325
2005-12-14 14:50:00,18.88,18.89,18.87,18.88,86938.34900731452,5.8276,5.8307,5.8245,5.8276,86938.349
2005-12-14 14:55:00,18.87,18.92,18.87,18.92,99895.50679205851,5.8245,5.8399,5.8245,5.8399,99895.5068
2005-12-14 15:00:00,18.91,18.92,18.91,18.92,90491.11807732497,5.8368,5.8399,5.8368,5.8399,90491.1181
2005-12-14 15:05:00,18.92,18.94,18.91,18.93,132915.3605015674,5.8399,5.8461,5.8368,5.843,132915.3605
2005-12-14 15:10:00,18.93,18.94,18.92,18.94,113688.61024033435,5.843,5.8461,5.8399,5.8461,113688.6102
2005-12-14 15:15:00,18.93,18.94,18.92,18.93,115987.46081504702,5.843,5.8461,5.8399,5.843,115987.4608
2005-12-14 15:20:00,18.93,18.95,18.92,18.92,70428.42215256009,5.843,5.8492,5.8399,5.8399,70428.4222
2005-12-14 15:25:00,18.92,18.93,18.89,18.9,155276.90700104492,5.8399,5.843,5.8307,5.8337,155276.907
2005-12-14 15:30:00,18.9,18.91,18.87,18.87,106165.09926854754,5.8337,5.8368,5.8245,5.8245,106165.0993
2005-12-14 15:35:00,18.87,18.89,18.86,18.89,129362.59143155694,5.8245,5.8307,5.8214,5.8307,129362.5914
2005-12-14 15:40:00,18.88,18.91,18.88,18.91,217972.8317659352,5.8276,5.8368,5.8276,5.8368,217972.8318
2005-12-14 15:45:00,18.9,18.92,18.9,18.91,159874.60815047022,5.8337,5.8399,5.8337,5.8368,159874.6082
2005-12-14 15:50:00,18.9,18.92,18.89,18.91,207941.48380355275,5.8337,5.8399,5.8307,5.8368,207941.4838
2005-12-14 15:55:00,18.9,18.92,18.89,18.89,441379.3103448276,5.8337,5.8399,5.8307,5.8307,441379.3103
2005-12-15 09:30:00,19.03,19.09,19.03,19.09,380355.276907001,5.8739,5.8924,5.8739,5.8924,380355.2769
2005-12-15 09:35:00,19.09,19.14,19.07,19.14,375757.57575757575,5.8924,5.9078,5.8862,5.9078,375757.5758
2005-12-15 09:40:00,19.13,19.33,19.13,19.29,283803.55276907,5.9047,5.9665,5.9047,5.9541,283803.5528
2005-12-15 09:45:00,19.3,19.34,19.27,19.3,439498.43260188086,5.9572,5.9696,5.948,5.9572,439498.4326
2005-12-15 09:50:00,19.3,19.33,19.16,19.19,439707.4190177638,5.9572,5.9665,5.914,5.9233,439707.419
2005-12-15 09:55:00,19.19,19.3,19.14,19.24,387669.8014629049,5.9233,5.9572,5.9078,5.9387,387669.8015
2005-12-15 10:00:00,19.23,19.25,19.14,19.14,277951.9331243469,5.9356,5.9418,5.9078,5.9078,277951.9331
2005-12-15 10:05:00,19.15,19.21,19.14,19.18,165517.24137931035,5.9109,5.9294,5.9078,5.9202,165517.2414
2005-12-15 10:10:00,19.18,19.24,19.17,19.21,228004.1797283177,5.9202,5.9387,5.9171,5.9294,228004.1797
2005-12-15 10:15:00,19.21,19.21,19.16,19.16,242842.21525600835,5.9294,5.9294,5.914,5.914,242842.2153
2005-12-15 10:20:00,19.16,19.19,19.14,19.19,112643.67816091952,5.914,5.9233,5.9078,5.9233,112643.6782
2005-12-15 10:25:00,19.19,19.2,19.15,19.15,178265.41274817137,5.9233,5.9263,5.9109,5.9109,178265.4127
2005-12-15 10:30:00,19.15,19.16,19.14,19.14,333751.30616509926,5.9109,5.914,5.9078,5.9078,333751.3062
2005-12-15 10:35:00,19.14,19.15,19.08,19.1,348380.355276907,5.9078,5.9109,5.8893,5.8955,348380.3553
2005-12-15 10:40:00,19.1,19.11,19.09,19.1,346290.4911180773,5.8955,5.8986,5.8924,5.8955,346290.4911
2005-12-15 10:45:00,19.1,19.1,19.05,19.05,172831.7659352142,5.8955,5.8955,5.88,5.88,172831.7659
2005-12-15 10:50:00,19.04,19.09,19.04,19.08,133751.30616509926,5.877,5.8924,5.877,5.8893,133751.3062
2005-12-15 10:55:00,19.08,19.13,19.08,19.12,101567.39811912226,5.8893,5.9047,5.8893,5.9017,101567.3981
2005-12-15 11:00:00,19.12,19.13,19.07,19.09,76280.04179728318,5.9017,5.9047,5.8862,5.8924,76280.0418
2005-12-15 11:05:00,19.09,19.13,19.08,19.09,95297.80564263322,5.8924,5.9047,5.8893,5.8924,95297.8056
2005-12-15 11:10:00,19.1,19.12,19.09,19.1,71473.35423197492,5.8955,5.9017,5.8924,5.8955,71473.3542
2005-12-15 11:15:00,19.09,19.13,19.09,19.12,89237.19958202717,5.8924,5.9047,5.8924,5.9017,89237.1996
2005-12-15 11:20:00,19.13,19.14,19.09,19.09,99477.53396029258,5.9047,5.9078,5.8924,5.8924,99477.534
2005-12-15 11:25:00,19.08,19.08,19.03,19.04,124764.89028213166,5.8893,5.8893,5.8739,5.877,124764.8903
2005-12-15 11:30:00,19.05,19.05,19.02,19.03,105538.14002089865,5.88,5.88,5.8708,5.8739,105538.14
2005-12-15 11:35:00,19.03,19.03,19.0,19.0,115360.50156739813,5.8739,5.8739,5.8646,5.8646,115360.5016
2005-12-15 11:40:00,19.0,19.0,18.95,18.96,108463.94984326018,5.8646,5.8646,5.8492,5.8523,108463.9498
2005-12-15 11:45:00,18.96,18.98,18.96,18.96,107836.99059561128,5.8523,5.8584,5.8523,5.8523,107836.9906
2005-12-15 11:50:00,18.96,18.98,18.95,18.98,89028.2131661442,5.8523,5.8584,5.8492,5.8584,89028.2132
2005-12-15 11:55:00,18.98,19.01,18.96,18.98,68338.5579937304,5.8584,5.8677,5.8523,5.8584,68338.558
2005-12-15 12:00:00,18.99,19.01,18.96,19.0,68965.5172413793,5.8615,5.8677,5.8523,5.8646,68965.5172
2005-12-15 12:05:00,19.01,19.01,18.99,19.0,107628.00417972832,5.8677,5.8677,5.8615,5.8646,107628.0042
2005-12-15 12:10:00,19.0,19.0,18.96,18.96,59770.11494252874,5.8646,5.8646,5.8523,5.8523,59770.1149
2005-12-15 12:15:00,18.96,18.96,18.91,18.92,199373.04075235108,5.8523,5.8523,5.8368,5.8399,199373.0408
2005-12-15 12:20:00,18.92,18.92,18.9,18.91,61024.03343782654,5.8399,5.8399,5.8337,5.8368,61024.0334
2005-12-15 12:25:00,18.91,18.92,18.89,18.92,179728.31765935215,5.8368,5.8399,5.8307,5.8399,179728.3177
2005-12-15 12:30:00,18.92,18.92,18.9,18.91,36572.62277951933,5.8399,5.8399,5.8337,5.8368,36572.6228
2005-12-15 12:35:00,18.91,18.92,18.89,18.9,56635.31870428422,5.8368,5.8399,5.8307,5.8337,56635.3187
2005-12-15 12:40:00,18.9,18.9,18.87,18.87,144618.59979101358,5.8337,5.8337,5.8245,5.8245,144618.5998
2005-12-15 12:45:00,18.87,18.9,18.87,18.88,43678.16091954023,5.8245,5.8337,5.8245,5.8276,43678.1609
2005-12-15 12:50:00,18.88,18.9,18.87,18.88,50992.685475444094,5.8276,5.8337,5.8245,5.8276,50992.6855
2005-12-15 12:55:00,18.89,18.89,18.87,18.88,48902.82131661442,5.8307,5.8307,5.8245,5.8276,48902.8213
2005-12-15 13:00:00,18.88,18.88,18.84,18.84,79414.83803552769,5.8276,5.8276,5.8152,5.8152,79414.838
2005-12-15 13:05:00,18.84,18.9,18.84,18.9,136886.10240334377,5.8152,5.8337,5.8152,5.8337,136886.1024
2005-12-15 13:10:00,18.9,18.9,18.88,18.88,44723.09299895506,5.8337,5.8337,5.8276,5.8276,44723.093
2005-12-15 13:15:00,18.88,18.89,18.87,18.88,89446.18599791013,5.8276,5.8307,5.8245,5.8276,89446.186
2005-12-15 13:20:00,18.88,18.9,18.86,18.86,95506.7920585162,5.8276,5.8337,5.8214,5.8214,95506.7921
2005-12-15 13:25:00,18.87,18.87,18.84,18.84,65412.74817136886,5.8245,5.8245,5.8152,5.8152,65412.7482
2005-12-15 13:30:00,18.83,18.87,18.81,18.85,171995.82027168234,5.8121,5.8245,5.806,5.8183,171995.8203
2005-12-15 13:35:00,18.85,18.87,18.84,18.86,99477.53396029258,5.8183,5.8245,5.8152,5.8214,99477.534
2005-12-15 13:40:00,18.86,18.87,18.85,18.86,43051.20167189133,5.8214,5.8245,5.8183,5.8214,43051.2017
2005-12-15 13:45:00,18.86,18.86,18.84,18.85,57053.29153605016,5.8214,5.8214,5.8152,5.8183,57053.2915
2005-12-15 13:50:00,18.85,18.86,18.84,18.85,55590.38662486938,5.8183,5.8214,5.8152,5.8183,55590.3866
2005-12-15 13:55:00,18.85,18.87,18.81,18.84,173040.75235109718,5.8183,5.8245,5.806,5.8152,173040.7524
2005-12-15 14:00:00,18.84,18.85,18.82,18.83,82131.66144200627,5.8152,5.8183,5.8091,5.8121,82131.6614
2005-12-15 14:05:00,18.83,18.84,18.81,18.81,49111.807732497386,5.8121,5.8152,5.806,5.806,49111.8077
2005-12-15 14:10:00,18.81,18.82,18.78,18.79,183908.0459770115,5.806,5.8091,5.7967,5.7998,183908.046
2005-12-15 14:15:00,18.79,18.8,18.77,18.79,109926.85475444097,5.7998,5.8029,5.7936,5.7998,109926.8548
2005-12-15 14:20:00,18.79,18.82,18.77,18.8,55799.37304075235,5.7998,5.8091,5.7936,5.8029,55799.373
2005-12-15 14:25:00,18.81,18.81,18.77,18.78,74817.1368861024,5.806,5.806,5.7936,5.7967,74817.1369
2005-12-15 14:30:00,18.77,18.79,18.77,18.79,49529.780564263325,5.7936,5.7998,5.7936,5.7998,49529.7806
2005-12-15 14:35:00,18.79,18.8,18.77,18.78,48066.87565308255,5.7998,5.8029,5.7936,5.7967,48066.8757
2005-12-15 14:40:00,18.78,18.79,18.77,18.77,85057.4712643678,5.7967,5.7998,5.7936,5.7936,85057.4713
2005-12-15 14:45:00,18.77,18.77,18.72,18.74,135423.19749216302,5.7936,5.7936,5.7782,5.7844,135423.1975
2005-12-15 14:50:00,18.74,18.75,18.72,18.74,80877.74294670846,5.7844,5.7874,5.7782,5.7844,80877.7429
2005-12-15 14:55:00,18.74,18.77,18.73,18.74,109508.88192267502,5.7844,5.7936,5.7813,5.7844,109508.8819
2005-12-15 15:00:00,18.74,18.74,18.73,18.73,57262.27795193312,5.7844,5.7844,5.7813,5.7813,57262.278
2005-12-15 15:05:00,18.74,18.76,18.74,18.74,59979.1013584117,5.7844,5.7905,5.7844,5.7844,59979.1014
2005-12-15 15:10:00,18.75,18.77,18.73,18.73,145663.5318704284,5.7874,5.7936,5.7813,5.7813,145663.5319
2005-12-15 15:15:00,18.73,18.73,18.69,18.7,151515.15151515152,5.7813,5.7813,5.7689,5.772,151515.1515
2005-12-15 15:20:00,18.7,18.75,18.69,18.73,196238.24451410657,5.772,5.7874,5.7689,5.7813,196238.2445
2005-12-15 15:25:00,18.73,18.78,18.73,18.77,209195.40229885056,5.7813,5.7967,5.7813,5.7936,209195.4023
2005-12-15 15:30:00,18.76,18.78,18.76,18.76,248275.8620689655,5.7905,5.7967,5.7905,5.7905,248275.8621
2005-12-15 15:35:00,18.77,18.77,18.76,18.76,189132.70637408568,5.7936,5.7936,5.7905,5.7905,189132.7064
2005-12-15 15:40:00,18.76,18.78,18.76,18.77,224660.39707419017,5.7905,5.7967,5.7905,5.7936,224660.3971
2005-12-15 15:45:00,18.77,18.78,18.76,18.77,281713.68861024035,5.7936,5.7967,5.7905,5.7936,281713.6886
2005-12-15 15:50:00,18.77,18.78,18.76,18.77,299059.56112852664,5.7936,5.7967,5.7905,5.7936,299059.5611
2005-12-15 15:55:00,18.77,18.8,18.76,18.79,382027.1682340648,5.7936,5.8029,5.7905,5.7998,382027.1682
2005-12-16 09:30:00,18.85,18.92,18.84,18.88,2814629.049111808,5.8183,5.8399,5.8152,5.8276,2814629.0491
2005-12-16 09:35:00,18.88,18.95,18.87,18.95,97805.64263322884,5.8276,5.8492,5.8245,5.8492,97805.6426
2005-12-16 09:40:00,18.95,19.02,18.93,19.02,131661.4420062696,5.8492,5.8708,5.843,5.8708,131661.442
2005-12-16 09:45:00,19.0,19.09,18.98,19.04,153396.02925809822,5.8646,5.8924,5.8584,5.877,153396.0293
2005-12-16 09:50:00,19.04,19.14,19.02,19.11,242633.22884012532,5.877,5.9078,5.8708,5.8986,242633.2288
2005-12-16 09:55:00,19.11,19.12,19.07,19.11,143573.66771159874,5.8986,5.9017,5.8862,5.8986,143573.6677
2005-12-16 10:00:00,19.1,19.19,19.1,19.17,229049.1118077325,5.8955,5.9233,5.8955,5.9171,229049.1118
2005-12-16 10:05:00,19.17,19.25,19.17,19.21,202716.82340647856,5.9171,5.9418,5.9171,5.9294,202716.8234
2005-12-16 10:10:00,19.2,19.24,19.2,19.24,106165.09926854754,5.9263,5.9387,5.9263,5.9387,106165.0993
2005-12-16 10:15:00,19.24,19.28,19.22,19.27,160501.5673981191,5.9387,5.951,5.9325,5.948,160501.5674
2005-12-16 10:20:00,19.28,19.3,19.26,19.29,226332.2884012539,5.951,5.9572,5.9449,5.9541,226332.2884
2005-12-16 10:25:00,19.29,19.31,19.24,19.24,186833.85579937304,5.9541,5.9603,5.9387,5.9387,186833.8558
2005-12-16 10:30:00,19.25,19.26,19.24,19.24,125809.8223615465,5.9418,5.9449,5.9387,5.9387,125809.8224
2005-12-16 10:35:00,19.24,19.25,19.22,19.25,140856.84430512018,5.9387,5.9418,5.9325,5.9418,140856.8443
2005-12-16 10:40:00,19.25,19.26,19.25,19.25,136259.14315569488,5.9418,5.9449,5.9418,5.9418,136259.1432
2005-12-16 10:45:00,19.25,19.29,19.25,19.28,198119.1222570533,5.9418,5.9541,5.9418,5.951,198119.1223
2005-12-16 10:50:00,19.27,19.28,19.25,19.26,200417.97283176592,5.948,5.951,5.9418,5.9449,200417.9728
2005-12-16 10:55:00,19.26,19.29,19.26,19.27,73563.2183908046,5.9449,5.9541,5.9449,5.948,73563.2184
2005-12-16 11:00:00,19.27,19.27,19.26,19.27,113479.6238244514,5.948,5.948,5.9449,5.948,113479.6238
2005-12-16 11:05:00,19.26,19.27,19.26,19.26,81504.70219435736,5.9449,5.948,5.9449,5.9449,81504.7022
2005-12-16 11:10:00,19.26,19.29,19.25,19.28,167816.091954023,5.9449,5.9541,5.9418,5.951,167816.092
2005-12-16 11:15:00,19.28,19.31,19.28,19.31,111389.75966562174,5.951,5.9603,5.951,5.9603,111389.7597
2005-12-16 11:20:00,19.31,19.31,19.29,19.29,118704.2842215256,5.9603,5.9603,5.9541,5.9541,118704.2842
2005-12-16 11:25:00,19.3,19.3,19.28,19.29,89864.15882967607,5.9572,5.9572,5.951,5.9541,89864.1588
2005-12-16 11:30:00,19.29,19.3,19.26,19.27,174085.68443051202,5.9541,5.9572,5.9449,5.948,174085.6844
2005-12-16 11:35:00,19.27,19.27,19.25,19.25,158620.6896551724,5.948,5.948,5.9418,5.9418,158620.6897
2005-12-16 11:40:00,19.24,19.25,19.22,19.24,223406.4785788924,5.9387,5.9418,5.9325,5.9387,223406.4786
2005-12-16 11:45:00,19.24,19.25,19.21,19.23,247230.92998955067,5.9387,5.9418,5.9294,5.9356,247230.93
2005-12-16 11:50:00,19.24,19.24,19.23,19.23,123719.95820271682,5.9387,5.9387,5.9356,5.9356,123719.9582
2005-12-16 11:55:00,19.23,19.25,19.23,19.24,113270.63740856844,5.9356,5.9418,5.9356,5.9387,113270.6374
2005-12-16 12:00:00,19.23,19.24,19.22,19.22,65830.7210031348,5.9356,5.9387,5.9325,5.9325,65830.721
2005-12-16 12:05:00,19.23,19.25,19.21,19.25,81922.6750261233,5.9356,5.9418,5.9294,5.9418,81922.675
2005-12-16 12:10:00,19.24,19.25,19.23,19.24,58098.223615465,5.9387,5.9418,5.9356,5.9387,58098.2236
2005-12-16 12:15:00,19.24,19.25,19.23,19.24,46185.99791013584,5.9387,5.9418,5.9356,5.9387,46185.9979
2005-12-16 12:20:00,19.24,19.25,19.23,19.24,55172.41379310345,5.9387,5.9418,5.9356,5.9387,55172.4138
2005-12-16 12:25:00,19.24,19.25,19.24,19.24,46812.957157784746,5.9387,5.9418,5.9387,5.9387,46812.9572
2005-12-16 12:30:00,19.24,19.26,19.24,19.25,39916.40543364681,5.9387,5.9449,5.9387,5.9418,39916.4054
2005-12-16 12:35:00,19.25,19.26,19.25,19.26,46812.957157784746,5.9418,5.9449,5.9418,5.9449,46812.9572
2005-12-16 12:40:00,19.26,19.26,19.25,19.26,45768.0250783699,5.9449,5.9449,5.9418,5.9449,45768.0251
2005-12-16 12:45:00,19.25,19.26,19.25,19.26,42424.24242424242,5.9418,5.9449,5.9418,5.9449,42424.2424
2005-12-16 12:50:00,19.26,19.28,19.26,19.27,77742.94670846395,5.9449,5.951,5.9449,5.948,77742.9467
2005-12-16 12:55:00,19.28,19.28,19.26,19.26,35109.71786833856,5.951,5.951,5.9449,5.9449,35109.7179
2005-12-16 13:00:00,19.27,19.27,19.26,19.27,41379.31034482759,5.948,5.948,5.9449,5.948,41379.3103
2005-12-16 13:05:00,19.26,19.27,19.25,19.25,64367.81609195402,5.9449,5.948,5.9418,5.9418,64367.8161
2005-12-16 13:10:00,19.26,19.26,19.24,19.25,94461.85997910135,5.9449,5.9449,5.9387,5.9418,94461.86
2005-12-16 13:15:00,19.25,19.26,19.24,19.25,124764.89028213166,5.9418,5.9449,5.9387,5.9418,124764.8903
2005-12-16 13:20:00,19.25,19.26,19.24,19.24,59770.11494252874,5.9418,5.9449,5.9387,5.9387,59770.1149
2005-12-16 13:25:00,19.24,19.27,19.24,19.26,66875.65308254963,5.9387,5.948,5.9387,5.9449,66875.6531
2005-12-16 13:30:00,19.26,19.26,19.25,19.25,56844.305120167184,5.9449,5.9449,5.9418,5.9418,56844.3051
2005-12-16 13:35:00,19.26,19.28,19.25,19.26,55381.400208986415,5.9449,5.951,5.9418,5.9449,55381.4002
2005-12-16 13:40:00,19.26,19.26,19.25,19.25,87983.28108672936,5.9449,5.9449,5.9418,5.9418,87983.2811
2005-12-16 13:45:00,19.25,19.26,19.25,19.26,87983.28108672936,5.9418,5.9449,5.9418,5.9449,87983.2811
2005-12-16 13:50:00,19.26,19.26,19.25,19.26,90909.09090909093,5.9449,5.9449,5.9418,5.9449,90909.0909
2005-12-16 13:55:00,19.26,19.26,19.25,19.26,86938.34900731452,5.9449,5.9449,5.9418,5.9449,86938.349
2005-12-16 14:00:00,19.26,19.27,19.26,19.26,85893.41692789969,5.9449,5.948,5.9449,5.9449,85893.4169
2005-12-16 14:05:00,19.26,19.27,19.25,19.26,89655.1724137931,5.9449,5.948,5.9418,5.9449,89655.1724
2005-12-16 14:10:00,19.26,19.27,19.24,19.25,114315.56948798327,5.9449,5.948,5.9387,5.9418,114315.5695
2005-12-16 14:15:00,19.24,19.26,19.24,19.25,68965.5172413793,5.9387,5.9449,5.9387,5.9418,68965.5172
2005-12-16 14:20:00,19.25,19.25,19.22,19.23,178474.39916405434,5.9418,5.9418,5.9325,5.9356,178474.3992
2005-12-16 14:25:00,19.23,19.23,19.22,19.23,100940.43887147336,5.9356,5.9356,5.9325,5.9356,100940.4389
2005-12-16 14:30:00,19.22,19.23,19.21,19.21,85475.44409613375,5.9325,5.9356,5.9294,5.9294,85475.4441
2005-12-16 14:35:00,19.21,19.22,19.21,19.22,78996.86520376176,5.9294,5.9325,5.9294,5.9325,78996.8652
2005-12-16 14:40:00,19.22,19.23,19.2,19.2,71473.35423197492,5.9325,5.9356,5.9263,5.9263,71473.3542
2005-12-16 14:45:00,19.21,19.21,19.16,19.19,257889.237199582,5.9294,5.9294,5.914,5.9233,257889.2372
2005-12-16 14:50:00,19.2,19.2,19.19,19.19,113061.65099268548,5.9263,5.9263,5.9233,5.9233,113061.651
2005-12-16 14:55:00,19.19,19.2,19.19,19.19,137722.04806687564,5.9233,5.9263,5.9233,5.9233,137722.0481
2005-12-16 15:00:00,19.19,19.2,19.17,19.17,161964.4723092999,5.9233,5.9263,5.9171,5.9171,161964.4723
2005-12-16 15:05:00,19.17,19.18,19.16,19.17,121421.10762800416,5.9171,5.9202,5.914,5.9171,121421.1076
2005-12-16 15:10:00,19.18,19.22,19.17,19.21,182654.1274817137,5.9202,5.9325,5.9171,5.9294,182654.1275
2005-12-16 15:15:00,19.21,19.23,19.21,19.23,150261.2330198537,5.9294,5.9356,5.9294,5.9356,150261.233
2005-12-16 15:20:00,19.23,19.24,19.22,19.24,300522.4660397074,5.9356,5.9387,5.9325,5.9387,300522.466
2005-12-16 15:25:00,19.23,19.26,19.23,19.25,245768.0250783699,5.9356,5.9449,5.9356,5.9418,245768.0251
2005-12-16 15:30:00,19.26,19.28,19.25,19.27,207523.51097178683,5.9449,5.951,5.9418,5.948,207523.511
2005-12-16 15:35:00,19.27,19.29,19.27,19.28,264158.82967607107,5.948,5.9541,5.948,5.951,264158.8297
2005-12-16 15:40:00,19.28,19.29,19.25,19.25,369278.9968652037,5.951,5.9541,5.9418,5.9418,369278.9969
2005-12-16 15:45:00,19.25,19.25,19.19,19.19,323092.9989550679,5.9418,5.9418,5.9233,5.9233,323092.999
2005-12-16 15:50:00,19.19,19.22,19.19,19.21,280041.79728317657,5.9233,5.9325,5.9233,5.9294,280041.7973
2005-12-16 15:55:00,19.21,19.22,19.18,19.22,438662.486938349,5.9294,5.9325,5.9202,5.9325,438662.4869
2005-12-19 09:30:00,19.62,19.62,19.38,19.42,467920.58516196447,6.056,6.056,5.9819,5.9943,467920.5852
2005-12-19 09:35:00,19.42,19.47,19.42,19.43,210658.3072100313,5.9943,6.0097,5.9943,5.9973,210658.3072
2005-12-19 09:40:00,19.43,19.47,19.42,19.46,148798.32810867293,5.9973,6.0097,5.9943,6.0066,148798.3281
2005-12-19 09:45:00,19.45,19.47,19.39,19.46,171786.83385579937,6.0035,6.0097,5.985,6.0066,171786.8339
2005-12-19 09:50:00,19.46,19.46,19.43,19.43,234482.75862068965,6.0066,6.0066,5.9973,5.9973,234482.7586
2005-12-19 09:55:00,19.42,19.42,19.36,19.36,256426.3322884013,5.9943,5.9943,5.9757,5.9757,256426.3323
2005-12-19 10:00:00,19.37,19.4,19.36,19.4,335423.197492163,5.9788,5.9881,5.9757,5.9881,335423.1975
2005-12-19 10:05:00,19.4,19.41,19.37,19.37,299895.5067920585,5.9881,5.9912,5.9788,5.9788,299895.5068
2005-12-19 10:10:00,19.38,19.38,19.33,19.34,156739.8119122257,5.9819,5.9819,5.9665,5.9696,156739.8119
2005-12-19 10:15:00,19.34,19.34,19.28,19.31,101776.3845350052,5.9696,5.9696,5.951,5.9603,101776.3845
2005-12-19 10:20:00,19.31,19.32,19.29,19.3,79414.83803552769,5.9603,5.9634,5.9541,5.9572,79414.838
2005-12-19 10:25:00,19.3,19.31,19.29,19.3,112016.71891327064,5.9572,5.9603,5.9541,5.9572,112016.7189
2005-12-19 10:30:00,19.3,19.3,19.29,19.29,992476.4890282132,5.9572,5.9572,5.9541,5.9541,992476.489
2005-12-19 10:35:00,19.29,19.29,19.24,19.28,210240.3343782654,5.9541,5.9541,5.9387,5.951,210240.3344
2005-12-19 10:40:00,19.28,19.33,19.28,19.31,136677.1159874608,5.951,5.9665,5.951,5.9603,136677.116
2005-12-19 10:45:00,19.31,19.32,19.26,19.27,193730.40752351092,5.9603,5.9634,5.9449,5.948,193730.4075
2005-12-19 10:50:00,19.26,19.27,19.25,19.27,64785.78892371996,5.9449,5.948,5.9418,5.948,64785.7889
2005-12-19 10:55:00,19.26,19.28,19.26,19.27,65830.7210031348,5.9449,5.951,5.9449,5.948,65830.721
2005-12-19 11:00:00,19.27,19.3,19.26,19.29,81713.68861024034,5.948,5.9572,5.9449,5.9541,81713.6886
2005-12-19 11:05:00,19.29,19.3,19.29,19.29,234691.74503657265,5.9541,5.9572,5.9541,5.9541,234691.745
2005-12-19 11:10:00,19.29,19.31,19.29,19.31,484639.49843260186,5.9541,5.9603,5.9541,5.9603,484639.4984
2005-12-19 11:15:00,19.3,19.31,19.29,19.29,44514.1065830721,5.9572,5.9603,5.9541,5.9541,44514.1066
2005-12-19 11:20:00,19.29,19.29,19.28,19.28,69801.46290491118,5.9541,5.9541,5.951,5.951,69801.4629
2005-12-19 11:25:00,19.29,19.29,19.28,19.28,102612.33019853708,5.9541,5.9541,5.951,5.951,102612.3302
2005-12-19 11:30:00,19.28,19.29,19.26,19.28,81713.68861024034,5.951,5.9541,5.9449,5.951,81713.6886
2005-12-19 11:35:00,19.28,19.29,19.27,19.29,126436.7816091954,5.951,5.9541,5.948,5.9541,126436.7816
2005-12-19 11:40:00,19.29,19.31,19.28,19.31,293834.90073145245,5.9541,5.9603,5.951,5.9603,293834.9007
2005-12-19 11:45:00,19.3,19.32,19.3,19.31,97178.68338557992,5.9572,5.9634,5.9572,5.9603,97178.6834
2005-12-19 11:50:00,19.31,19.33,19.31,19.32,54336.46812957158,5.9603,5.9665,5.9603,5.9634,54336.4681
2005-12-19 11:55:00,19.31,19.32,19.31,19.31,106374.08568443052,5.9603,5.9634,5.9603,5.9603,106374.0857
2005-12-19 12:00:00,19.31,19.32,19.3,19.3,122884.01253918494,5.9603,5.9634,5.9572,5.9572,122884.0125
2005-12-19 12:05:00,19.31,19.32,19.31,19.31,62695.92476489028,5.9603,5.9634,5.9603,5.9603,62695.9248
2005-12-19 12:10:00,19.31,19.31,19.31,19.31,49320.79414838035,5.9603,5.9603,5.9603,5.9603,49320.7941
2005-12-19 12:15:00,19.31,19.32,19.31,19.32,93207.94148380354,5.9603,5.9634,5.9603,5.9634,93207.9415
2005-12-19 12:20:00,19.31,19.32,19.27,19.32,126018.80877742948,5.9603,5.9634,5.948,5.9634,126018.8088
2005-12-19 12:25:00,19.32,19.34,19.32,19.34,100731.45245559038,5.9634,5.9696,5.9634,5.9696,100731.4525
2005-12-19 12:30:00,19.34,19.34,19.33,19.34,70846.39498432602,5.9696,5.9696,5.9665,5.9696,70846.395
2005-12-19 12:35:00,19.34,19.35,19.33,19.34,87356.32183908045,5.9696,5.9726,5.9665,5.9696,87356.3218
2005-12-19 12:40:00,19.34,19.36,19.34,19.36,77742.94670846395,5.9696,5.9757,5.9696,5.9757,77742.9467
2005-12-19 12:45:00,19.36,19.37,19.35,19.36,76489.02821316614,5.9757,5.9788,5.9726,5.9757,76489.0282
2005-12-19 12:50:00,19.36,19.38,19.36,19.38,95715.77847439917,5.9757,5.9819,5.9757,5.9819,95715.7785
2005-12-19 12:55:00,19.38,19.39,19.37,19.39,102403.34378265412,5.9819,5.985,5.9788,5.985,102403.3438
2005-12-19 13:00:00,19.39,19.39,19.36,19.36,165517.24137931035,5.985,5.985,5.9757,5.9757,165517.2414
2005-12-19 13:05:00,19.36,19.38,19.36,19.38,89864.15882967607,5.9757,5.9819,5.9757,5.9819,89864.1588
2005-12-19 13:10:00,19.38,19.39,19.37,19.38,67711.59874608151,5.9819,5.985,5.9788,5.9819,67711.5987
2005-12-19 13:15:00,19.38,19.39,19.38,19.38,135214.21107628004,5.9819,5.985,5.9819,5.9819,135214.2111
2005-12-19 13:20:00,19.38,19.38,19.37,19.37,172622.77951933123,5.9819,5.9819,5.9788,5.9788,172622.7795
2005-12-19 13:25:00,19.37,19.38,19.37,19.38,110553.81400208986,5.9788,5.9819,5.9788,5.9819,110553.814
2005-12-19 13:30:00,19.38,19.39,19.37,19.38,119331.2434691745,5.9819,5.985,5.9788,5.9819,119331.2435
2005-12-19 13:35:00,19.39,19.4,19.38,19.4,102403.34378265412,5.985,5.9881,5.9819,5.9881,102403.3438
2005-12-19 13:40:00,19.4,19.4,19.39,19.39,821316.6144200626,5.9881,5.9881,5.985,5.985,821316.6144
2005-12-19 13:45:00,19.39,19.39,19.38,19.38,93416.92789968652,5.985,5.985,5.9819,5.9819,93416.9279
2005-12-19 13:50:00,19.38,19.4,19.38,19.38,115360.50156739813,5.9819,5.9881,5.9819,5.9819,115360.5016
2005-12-19 13:55:00,19.38,19.39,19.37,19.38,99268.5475444096,5.9819,5.985,5.9788,5.9819,99268.5475
2005-12-19 14:00:00,19.38,19.38,19.36,19.37,116405.43364681296,5.9819,5.9819,5.9757,5.9788,116405.4336
2005-12-19 14:05:00,19.37,19.38,19.37,19.37,103866.2486938349,5.9788,5.9819,5.9788,5.9788,103866.2487
2005-12-19 14:10:00,19.38,19.39,19.36,19.36,146917.45036572622,5.9819,5.985,5.9757,5.9757,146917.4504
2005-12-19 14:15:00,19.36,19.37,19.34,19.34,104702.19435736677,5.9757,5.9788,5.9696,5.9696,104702.1944
2005-12-19 14:20:00,19.35,19.35,19.33,19.33,85893.41692789969,5.9726,5.9726,5.9665,5.9665,85893.4169
2005-12-19 14:25:00,19.33,19.34,19.31,19.32,146708.46394984325,5.9665,5.9696,5.9603,5.9634,146708.4639
2005-12-19 14:30:00,19.32,19.34,19.31,19.34,127690.7001044932,5.9634,5.9696,5.9603,5.9696,127690.7001
2005-12-19 14:35:00,19.34,19.35,19.34,19.34,123092.99895506792,5.9696,5.9726,5.9696,5.9696,123092.999
2005-12-19 14:40:00,19.34,19.34,19.33,19.33,120167.18913270636,5.9696,5.9696,5.9665,5.9665,120167.1891
2005-12-19 14:45:00,19.33,19.35,19.33,19.34,134796.2382445141,5.9665,5.9726,5.9665,5.9696,134796.2382
2005-12-19 14:50:00,19.34,19.35,19.34,19.35,72518.28631138976,5.9696,5.9726,5.9696,5.9726,72518.2863
2005-12-19 14:55:00,19.35,19.36,19.35,19.36,89446.18599791013,5.9726,5.9757,5.9726,5.9757,89446.186
2005-12-19 15:00:00,19.35,19.36,19.35,19.35,111598.7460815047,5.9726,5.9757,5.9726,5.9726,111598.7461
2005-12-19 15:05:00,19.35,19.35,19.34,19.34,195820.27168234065,5.9726,5.9726,5.9696,5.9696,195820.2717
2005-12-19 15:10:00,19.34,19.36,19.34,19.35,166771.15987460816,5.9696,5.9757,5.9696,5.9726,166771.1599
2005-12-19 15:15:00,19.36,19.36,19.35,19.35,216927.8996865204,5.9757,5.9757,5.9726,5.9726,216927.8997
2005-12-19 15:20:00,19.35,19.36,19.35,19.35,158411.70323928943,5.9726,5.9757,5.9726,5.9726,158411.7032
2005-12-19 15:25:00,19.35,19.36,19.35,19.35,165308.25496342735,5.9726,5.9757,5.9726,5.9726,165308.255
2005-12-19 15:30:00,19.35,19.36,19.35,19.36,226332.2884012539,5.9726,5.9757,5.9726,5.9757,226332.2884
2005-12-19 15:35:00,19.36,19.37,19.36,19.37,260815.04702194355,5.9757,5.9788,5.9757,5.9788,260815.047
2005-12-19 15:40:00,19.37,19.38,19.36,19.37,244514.1065830721,5.9788,5.9819,5.9757,5.9788,244514.1066
2005-12-19 15:45:00,19.37,19.37,19.34,19.34,207732.4973876698,5.9788,5.9788,5.9696,5.9696,207732.4974
2005-12-19 15:50:00,19.34,19.36,19.34,19.36,181609.19540229885,5.9696,5.9757,5.9696,5.9757,181609.1954
2005-12-19 15:55:00,19.36,19.36,19.34,19.36,213793.10344827583,5.9757,5.9757,5.9696,5.9757,213793.1034
2005-12-20 09:30:00,19.27,19.41,19.27,19.39,300731.4524555904,5.948,5.9912,5.948,5.985,300731.4525
2005-12-20 09:35:00,19.41,19.47,19.34,19.34,119749.21630094045,5.9912,6.0097,5.9696,5.9696,119749.2163
2005-12-20 09:40:00,19.34,19.37,19.33,19.36,114733.5423197492,5.9696,5.9788,5.9665,5.9757,114733.5423
2005-12-20 09:45:00,19.36,19.42,19.3,19.41,353605.0156739812,5.9757,5.9943,5.9572,5.9912,353605.0157
2005-12-20 09:50:00,19.39,19.42,19.34,19.34,152560.08359456636,5.985,5.9943,5.9696,5.9696,152560.0836
2005-12-20 09:55:00,19.34,19.4,19.33,19.38,128317.6593521421,5.9696,5.9881,5.9665,5.9819,128317.6594
2005-12-20 10:00:00,19.38,19.39,19.36,19.36,159874.60815047022,5.9819,5.985,5.9757,5.9757,159874.6082
2005-12-20 10:05:00,19.36,19.38,19.34,19.36,163427.37722048067,5.9757,5.9819,5.9696,5.9757,163427.3772
2005-12-20 10:10:00,19.38,19.38,19.29,19.29,178892.37199582026,5.9819,5.9819,5.9541,5.9541,178892.372
2005-12-20 10:15:00,19.29,19.29,19.27,19.28,110135.84117032393,5.9541,5.9541,5.948,5.951,110135.8412
2005-12-20 10:20:00,19.28,19.28,19.15,19.18,292163.0094043887,5.951,5.951,5.9109,5.9202,292163.0094
2005-12-20 10:25:00,19.18,19.24,19.18,19.24,108881.92267502612,5.9202,5.9387,5.9202,5.9387,108881.9227
2005-12-20 10:30:00,19.24,19.28,19.24,19.25,368861.0240334378,5.9387,5.951,5.9387,5.9418,368861.024
2005-12-20 10:35:00,19.26,19.28,19.25,19.27,198746.0815047022,5.9449,5.951,5.9418,5.948,198746.0815
2005-12-20 10:40:00,19.27,19.29,19.25,19.26,164681.29571577843,5.948,5.9541,5.9418,5.9449,164681.2957
2005-12-20 10:45:00,19.26,19.28,19.26,19.27,92371.99582027168,5.9449,5.951,5.9449,5.948,92371.9958
2005-12-20 10:50:00,19.28,19.32,19.28,19.3,157366.7711598746,5.951,5.9634,5.951,5.9572,157366.7712
2005-12-20 10:55:00,19.3,19.33,19.3,19.3,86729.36259143155,5.9572,5.9665,5.9572,5.9572,86729.3626
2005-12-20 11:00:00,19.3,19.31,19.29,19.29,154858.934169279,5.9572,5.9603,5.9541,5.9541,154858.9342
2005-12-20 11:05:00,19.29,19.3,19.29,19.29,178683.3855799373,5.9541,5.9572,5.9541,5.9541,178683.3856
2005-12-20 11:10:00,19.29,19.29,19.24,19.25,266039.70741901774,5.9541,5.9541,5.9387,5.9418,266039.7074
2005-12-20 11:15:00,19.25,19.26,19.25,19.25,54754.44096133751,5.9418,5.9449,5.9418,5.9418,54754.441
2005-12-20 11:20:00,19.25,19.27,19.25,19.27,156530.82549634273,5.9418,5.948,5.9418,5.948,156530.8255
2005-12-20 11:25:00,19.27,19.29,19.25,19.26,132079.41483803553,5.948,5.9541,5.9418,5.9449,132079.4148
2005-12-20 11:30:00,19.27,19.27,19.25,19.25,112225.7053291536,5.948,5.948,5.9418,5.9418,112225.7053
2005-12-20 11:35:00,19.25,19.25,19.21,19.22,152142.1107628004,5.9418,5.9418,5.9294,5.9325,152142.1108
2005-12-20 11:40:00,19.22,19.23,19.21,19.21,85893.41692789969,5.9325,5.9356,5.9294,5.9294,85893.4169
2005-12-20 11:45:00,19.22,19.25,19.21,19.24,115778.47439916406,5.9325,5.9418,5.9294,5.9387,115778.4744
2005-12-20 11:50:00,19.24,19.24,19.21,19.22,81713.68861024034,5.9387,5.9387,5.9294,5.9325,81713.6886
2005-12-20 11:55:00,19.23,19.24,19.21,19.22,98014.6290491118,5.9356,5.9387,5.9294,5.9325,98014.629
2005-12-20 12:00:00,19.21,19.25,19.21,19.25,91536.0501567398,5.9294,5.9418,5.9294,5.9418,91536.0502
2005-12-20 12:05:00,19.24,19.28,19.24,19.28,111807.73249738768,5.9387,5.951,5.9387,5.951,111807.7325
2005-12-20 12:10:00,19.28,19.3,19.28,19.29,176802.50783699058,5.951,5.9572,5.951,5.9541,176802.5078
2005-12-20 12:15:00,19.29,19.3,19.28,19.3,55172.41379310345,5.9541,5.9572,5.951,5.9572,55172.4138
2005-12-20 12:20:00,19.3,19.32,19.29,19.31,168025.07836990594,5.9572,5.9634,5.9541,5.9603,168025.0784
2005-12-20 12:25:00,19.3,19.3,19.28,19.3,108881.92267502612,5.9572,5.9572,5.951,5.9572,108881.9227
2005-12-20 12:30:00,19.29,19.3,19.28,19.29,57262.27795193312,5.9541,5.9572,5.951,5.9541,57262.278
2005-12-20 12:35:00,19.3,19.3,19.26,19.28,121212.1212121212,5.9572,5.9572,5.9449,5.951,121212.1212
2005-12-20 12:40:00,19.28,19.28,19.27,19.27,265412.74817136885,5.951,5.951,5.948,5.948,265412.7482
2005-12-20 12:45:00,19.28,19.28,19.26,19.26,69592.47648902821,5.951,5.951,5.9449,5.9449,69592.4765
2005-12-20 12:50:00,19.26,19.28,19.25,19.28,489864.1588296761,5.9449,5.951,5.9418,5.951,489864.1588
2005-12-20 12:55:00,19.27,19.31,19.26,19.3,69592.47648902821,5.948,5.9603,5.9449,5.9572,69592.4765
2005-12-20 13:00:00,19.3,19.34,19.29,19.31,80668.7565308255,5.9572,5.9696,5.9541,5.9603,80668.7565
2005-12-20 13:05:00,19.31,19.31,19.29,19.3,39916.40543364681,5.9603,5.9603,5.9541,5.9572,39916.4054
2005-12-20 13:10:00,19.3,19.33,19.3,19.32,131034.48275862068,5.9572,5.9665,5.9572,5.9634,131034.4828
2005-12-20 13:15:00,19.32,19.32,19.29,19.3,76071.0553814002,5.9634,5.9634,5.9541,5.9572,76071.0554
2005-12-20 13:20:00,19.3,19.32,19.3,19.3,54127.481713688605,5.9572,5.9634,5.9572,5.9572,54127.4817
2005-12-20 13:25:00,19.3,19.31,19.3,19.31,31974.92163009404,5.9572,5.9603,5.9572,5.9603,31974.9216
2005-12-20 13:30:00,19.31,19.32,19.3,19.31,47021.94357366771,5.9603,5.9634,5.9572,5.9603,47021.9436
2005-12-20 13:35:00,19.31,19.32,19.3,19.31,45559.038662486935,5.9603,5.9634,5.9572,5.9603,45559.0387
2005-12-20 13:40:00,19.31,19.32,19.29,19.29,67293.62591431556,5.9603,5.9634,5.9541,5.9541,67293.6259
2005-12-20 13:45:00,19.29,19.29,19.28,19.28,51201.67189132706,5.9541,5.9541,5.951,5.951,51201.6719
2005-12-20 13:50:00,19.28,19.3,19.27,19.27,107001.0449320794,5.951,5.9572,5.948,5.948,107001.0449
2005-12-20 13:55:00,19.26,19.28,19.26,19.27,78996.86520376176,5.9449,5.951,5.9449,5.948,78996.8652
2005-12-20 14:00:00,19.27,19.27,19.24,19.24,457680.25078369904,5.948,5.948,5.9387,5.9387,457680.2508
2005-12-20 14:05:00,19.25,19.25,19.24,19.24,48066.87565308255,5.9418,5.9418,5.9387,5.9387,48066.8757
2005-12-20 14:10:00,19.24,19.26,19.24,19.24,78787.87878787878,5.9387,5.9449,5.9387,5.9387,78787.8788
2005-12-20 14:15:00,19.24,19.24,19.21,19.21,88819.22675026122,5.9387,5.9387,5.9294,5.9294,88819.2268
2005-12-20 14:20:00,19.21,19.23,19.21,19.22,175966.56217345872,5.9294,5.9356,5.9294,5.9325,175966.5622
2005-12-20 14:25:00,19.22,19.23,19.21,19.21,72518.28631138976,5.9325,5.9356,5.9294,5.9294,72518.2863
2005-12-20 14:30:00,19.21,19.24,19.21,19.22,331243.46917450364,5.9294,5.9387,5.9294,5.9325,331243.4692
2005-12-20 14:35:00,19.22,19.22,19.21,19.22,220480.6687565308,5.9325,5.9325,5.9294,5.9325,220480.6688
2005-12-20 14:40:00,19.21,19.22,19.19,19.19,82967.60710553813,5.9294,5.9325,5.9233,5.9233,82967.6071
2005-12-20 14:45:00,19.2,19.2,19.14,19.15,244932.079414838,5.9263,5.9263,5.9078,5.9109,244932.0794
2005-12-20 14:50:00,19.15,19.18,19.15,19.17,89237.19958202717,5.9109,5.9202,5.9109,5.9171,89237.1996
2005-12-20 14:55:00,19.16,19.18,19.15,19.18,123928.94461859978,5.914,5.9202,5.9109,5.9202,123928.9446
2005-12-20 15:00:00,19.19,19.2,19.16,19.17,130616.50992685476,5.9233,5.9263,5.914,5.9171,130616.5099
2005-12-20 15:05:00,19.17,19.21,19.17,19.21,142319.74921630093,5.9171,5.9294,5.9171,5.9294,142319.7492
2005-12-20 15:10:00,19.21,19.21,19.2,19.2,229049.1118077325,5.9294,5.9294,5.9263,5.9263,229049.1118
2005-12-20 15:15:00,19.2,19.2,19.16,19.16,147544.40961337512,5.9263,5.9263,5.914,5.914,147544.4096
2005-12-20 15:20:00,19.16,19.17,19.14,19.16,348798.3281086729,5.914,5.9171,5.9078,5.914,348798.3281
2005-12-20 15:25:00,19.16,19.17,19.12,19.13,247021.9435736677,5.914,5.9171,5.9017,5.9047,247021.9436
2005-12-20 15:30:00,19.13,19.15,19.11,19.14,639080.459770115,5.9047,5.9109,5.8986,5.9078,639080.4598
2005-12-20 15:35:00,19.14,19.14,19.12,19.13,137931.0344827586,5.9078,5.9078,5.9017,5.9047,137931.0345
2005-12-20 15:40:00,19.13,19.13,19.09,19.12,210240.3343782654,5.9047,5.9047,5.8924,5.9017,210240.3344
2005-12-20 15:45:00,19.11,19.12,19.1,19.11,211703.23928944612,5.8986,5.9017,5.8955,5.8986,211703.2393
2005-12-20 15:50:00,19.1,19.14,19.1,19.14,261233.0198537095,5.8955,5.9078,5.8955,5.9078,261233.0199
2005-12-20 15:55:00,19.14,19.15,19.13,19.14,332079.41483803553,5.9078,5.9109,5.9047,5.9078,332079.4148
2005-12-21 09:30:00,19.15,19.31,19.15,19.31,372413.7931034483,5.9109,5.9603,5.9109,5.9603,372413.7931
2005-12-21 09:35:00,19.3,19.31,19.24,19.31,137722.04806687564,5.9572,5.9603,5.9387,5.9603,137722.0481
2005-12-21 09:40:00,19.3,19.3,19.27,19.28,127690.7001044932,5.9572,5.9572,5.948,5.951,127690.7001
2005-12-21 09:45:00,19.28,19.33,19.28,19.33,155694.87983281087,5.951,5.9665,5.951,5.9665,155694.8798
2005-12-21 09:50:00,19.33,19.35,19.29,19.31,156321.83908045976,5.9665,5.9726,5.9541,5.9603,156321.8391
2005-12-21 09:55:00,19.31,19.34,19.31,19.33,202089.86415882967,5.9603,5.9696,5.9603,5.9665,202089.8642
2005-12-21 10:00:00,19.33,19.33,19.28,19.29,243469.17450365727,5.9665,5.9665,5.951,5.9541,243469.1745
2005-12-21 10:05:00,19.29,19.29,19.28,19.28,31974.92163009404,5.9541,5.9541,5.951,5.951,31974.9216
2005-12-21 10:10:00,19.28,19.29,19.26,19.27,205851.61964472308,5.951,5.9541,5.9449,5.948,205851.6196
2005-12-21 10:15:00,19.27,19.28,19.26,19.27,77324.97387669802,5.948,5.951,5.9449,5.948,77324.9739
2005-12-21 10:20:00,19.27,19.31,19.26,19.3,114315.56948798327,5.948,5.9603,5.9449,5.9572,114315.5695
2005-12-21 10:25:00,19.3,19.33,19.3,19.33,77951.93312434692,5.9572,5.9665,5.9572,5.9665,77951.9331
2005-12-21 10:30:00,19.33,19.35,19.32,19.32,165517.24137931035,5.9665,5.9726,5.9634,5.9634,165517.2414
2005-12-21 10:35:00,19.32,19.35,19.32,19.34,51619.644723093,5.9634,5.9726,5.9634,5.9696,51619.6447
2005-12-21 10:40:00,19.35,19.35,19.33,19.34,74190.1776384535,5.9726,5.9726,5.9665,5.9696,74190.1776
2005-12-21 10:45:00,19.34,19.34,19.3,19.3,233228.84012539184,5.9696,5.9696,5.9572,5.9572,233228.8401
2005-12-21 10:50:00,19.31,19.31,19.28,19.29,78578.89237199581,5.9603,5.9603,5.951,5.9541,78578.8924
2005-12-21 10:55:00,19.3,19.4,19.29,19.34,194984.3260188088,5.9572,5.9881,5.9541,5.9696,194984.326
2005-12-21 11:00:00,19.34,19.35,19.32,19.32,178474.39916405434,5.9696,5.9726,5.9634,5.9634,178474.3992
2005-12-21 11:05:00,19.33,19.36,19.33,19.36,67711.59874608151,5.9665,5.9757,5.9665,5.9757,67711.5987
2005-12-21 11:10:00,19.36,19.36,19.35,19.36,44723.09299895506,5.9757,5.9757,5.9726,5.9757,44723.093
2005-12-21 11:15:00,19.36,19.38,19.35,19.36,182445.1410658307,5.9757,5.9819,5.9726,5.9757,182445.1411
2005-12-21 11:20:00,19.36,19.36,19.34,19.35,166353.1870428422,5.9757,5.9757,5.9696,5.9726,166353.187
2005-12-21 11:25:00,19.34,19.37,19.34,19.37,44305.12016718913,5.9696,5.9788,5.9696,5.9788,44305.1202
2005-12-21 11:30:00,19.36,19.39,19.36,19.38,60606.0606060606,5.9757,5.985,5.9757,5.9819,60606.0606
2005-12-21 11:35:00,19.39,19.41,19.39,19.41,79414.83803552769,5.985,5.9912,5.985,5.9912,79414.838
2005-12-21 11:40:00,19.4,19.46,19.4,19.46,151097.17868338557,5.9881,6.0066,5.9881,6.0066,151097.1787
2005-12-21 11:45:00,19.46,19.46,19.45,19.45,80041.7972831766,6.0066,6.0066,6.0035,6.0035,80041.7973
2005-12-21 11:50:00,19.44,19.45,19.43,19.43,152978.05642633227,6.0004,6.0035,5.9973,5.9973,152978.0564
2005-12-21 11:55:00,19.44,19.44,19.43,19.43,70428.42215256009,6.0004,6.0004,5.9973,5.9973,70428.4222
2005-12-21 12:00:00,19.43,19.43,19.43,19.43,78996.86520376176,5.9973,5.9973,5.9973,5.9973,78996.8652
2005-12-21 12:05:00,19.43,19.43,19.43,19.43,91327.06374085684,5.9973,5.9973,5.9973,5.9973,91327.0637
2005-12-21 12:10:00,19.43,19.44,19.43,19.43,153605.0156739812,5.9973,6.0004,5.9973,5.9973,153605.0157
2005-12-21 12:15:00,19.43,19.43,19.43,19.43,118913.27063740855,5.9973,5.9973,5.9973,5.9973,118913.2706
2005-12-21 12:20:00,19.42,19.43,19.4,19.4,85266.45768025078,5.9943,5.9973,5.9881,5.9881,85266.4577
2005-12-21 12:25:00,19.4,19.4,19.38,19.39,65621.73458725182,5.9881,5.9881,5.9819,5.985,65621.7346
2005-12-21 12:30:00,19.39,19.4,19.38,19.4,63531.87042842215,5.985,5.9881,5.9819,5.9881,63531.8704
2005-12-21 12:35:00,19.39,19.43,19.39,19.42,143155.6948798328,5.985,5.9973,5.985,5.9943,143155.6949
2005-12-21 12:40:00,19.42,19.44,19.4,19.43,317032.39289446187,5.9943,6.0004,5.9881,5.9973,317032.3929
2005-12-21 12:45:00,19.43,19.44,19.42,19.43,112016.71891327064,5.9973,6.0004,5.9943,5.9973,112016.7189
2005-12-21 12:50:00,19.43,19.44,19.41,19.42,340856.8443051202,5.9973,6.0004,5.9912,5.9943,340856.8443
2005-12-21 12:55:00,19.42,19.43,19.41,19.42,288610.24033437826,5.9943,5.9973,5.9912,5.9943,288610.2403
2005-12-21 13:00:00,19.42,19.42,19.4,19.4,146917.45036572622,5.9943,5.9943,5.9881,5.9881,146917.4504
2005-12-21 13:05:00,19.4,19.41,19.4,19.4,230512.01671891328,5.9881,5.9912,5.9881,5.9881,230512.0167
2005-12-21 13:10:00,19.4,19.41,19.39,19.41,115987.46081504702,5.9881,5.9912,5.985,5.9912,115987.4608
2005-12-21 13:15:00,19.4,19.41,19.4,19.4,97178.68338557992,5.9881,5.9912,5.9881,5.9881,97178.6834
2005-12-21 13:20:00,19.4,19.4,19.38,19.39,78787.87878787878,5.9881,5.9881,5.9819,5.985,78787.8788
2005-12-21 13:25:00,19.39,19.39,19.35,19.36,100313.47962382445,5.985,5.985,5.9726,5.9757,100313.4796
2005-12-21 13:30:00,19.38,19.38,19.31,19.31,171159.87460815045,5.9819,5.9819,5.9603,5.9603,171159.8746
2005-12-21 13:35:00,19.32,19.34,19.31,19.33,150888.1922675026,5.9634,5.9696,5.9603,5.9665,150888.1923
2005-12-21 13:40:00,19.34,19.34,19.3,19.32,90909.09090909093,5.9696,5.9696,5.9572,5.9634,90909.0909
2005-12-21 13:45:00,19.31,19.35,19.31,19.32,87565.30825496343,5.9603,5.9726,5.9603,5.9634,87565.3083
2005-12-21 13:50:00,19.32,19.32,19.3,19.31,285266.45768025075,5.9634,5.9634,5.9572,5.9603,285266.4577
2005-12-21 13:55:00,19.31,19.34,19.3,19.34,84221.52560083594,5.9603,5.9696,5.9572,5.9696,84221.5256
2005-12-21 14:00:00,19.33,19.33,19.3,19.31,115987.46081504702,5.9665,5.9665,5.9572,5.9603,115987.4608
2005-12-21 14:05:00,19.31,19.32,19.31,19.31,96551.72413793104,5.9603,5.9634,5.9603,5.9603,96551.7241
2005-12-21 14:10:00,19.31,19.31,19.28,19.29,292789.9686520376,5.9603,5.9603,5.951,5.9541,292789.9687
2005-12-21 14:15:00,19.3,19.31,19.28,19.31,90909.09090909093,5.9572,5.9603,5.951,5.9603,90909.0909
2005-12-21 14:20:00,19.31,19.32,19.3,19.3,42215.25600835946,5.9603,5.9634,5.9572,5.9572,42215.256
2005-12-21 14:25:00,19.3,19.33,19.3,19.31,59352.1421107628,5.9572,5.9665,5.9572,5.9603,59352.1421
2005-12-21 14:30:00,19.31,19.33,19.31,19.32,350052.2466039707,5.9603,5.9665,5.9603,5.9634,350052.2466
2005-12-21 14:35:00,19.32,19.32,19.29,19.29,62904.91118077325,5.9634,5.9634,5.9541,5.9541,62904.9112
2005-12-21 14:40:00,19.3,19.3,19.27,19.28,122466.039707419,5.9572,5.9572,5.948,5.951,122466.0397
2005-12-21 14:45:00,19.28,19.28,19.25,19.26,163636.36363636362,5.951,5.951,5.9418,5.9449,163636.3636
2005-12-21 14:50:00,19.26,19.26,19.22,19.24,138557.99373040753,5.9449,5.9449,5.9325,5.9387,138557.9937
2005-12-21 14:55:00,19.24,19.27,19.24,19.26,155276.90700104492,5.9387,5.948,5.9387,5.9449,155276.907
2005-12-21 15:00:00,19.26,19.27,19.25,19.27,156948.79832810868,5.9449,5.948,5.9418,5.948,156948.7983
2005-12-21 15:05:00,19.27,19.29,19.26,19.28,99895.50679205851,5.948,5.9541,5.9449,5.951,99895.5068
2005-12-21 15:10:00,19.28,19.28,19.26,19.27,174085.68443051202,5.951,5.951,5.9449,5.948,174085.6844
2005-12-21 15:15:00,19.27,19.29,19.26,19.27,251828.631138976,5.948,5.9541,5.9449,5.948,251828.6311
2005-12-21 15:20:00,19.27,19.28,19.26,19.26,84430.51201671892,5.948,5.951,5.9449,5.9449,84430.512
2005-12-21 15:25:00,19.26,19.29,19.26,19.28,214211.0762800418,5.9449,5.9541,5.9449,5.951,214211.0763
2005-12-21 15:30:00,19.28,19.29,19.26,19.28,281504.70219435735,5.951,5.9541,5.9449,5.951,281504.7022
2005-12-21 15:35:00,19.28,19.29,19.26,19.26,164890.28213166143,5.951,5.9541,5.9449,5.9449,164890.2821
2005-12-21 15:40:00,19.26,19.28,19.26,19.28,128944.618599791,5.9449,5.951,5.9449,5.951,128944.6186
2005-12-21 15:45:00,19.28,19.32,19.28,19.31,129153.60501567398,5.951,5.9634,5.951,5.9603,129153.605
2005-12-21 15:50:00,19.31,19.33,19.29,19.29,144409.6133751306,5.9603,5.9665,5.9541,5.9541,144409.6134
2005-12-21 15:55:00,19.29,19.32,19.28,19.32,189132.70637408568,5.9541,5.9634,5.951,5.9634,189132.7064
2005-12-22 09:30:00,19.36,19.43,19.36,19.42,267084.6394984326,5.9757,5.9973,5.9757,5.9943,267084.6395
2005-12-22 09:35:00,19.43,19.43,19.38,19.42,71264.36781609195,5.9973,5.9973,5.9819,5.9943,71264.3678
2005-12-22 09:40:00,19.41,19.42,19.38,19.39,63740.85684430512,5.9912,5.9943,5.9819,5.985,63740.8568
2005-12-22 09:45:00,19.39,19.39,19.34,19.34,104702.19435736677,5.985,5.985,5.9696,5.9696,104702.1944
2005-12-22 09:50:00,19.34,19.37,19.34,19.35,64576.80250783699,5.9696,5.9788,5.9696,5.9726,64576.8025
2005-12-22 09:55:00,19.35,19.35,19.28,19.32,78160.91954022988,5.9726,5.9726,5.951,5.9634,78160.9195
2005-12-22 10:00:00,19.32,19.34,19.31,19.32,77533.96029258097,5.9634,5.9696,5.9603,5.9634,77533.9603
2005-12-22 10:05:00,19.32,19.33,19.3,19.31,63322.88401253918,5.9634,5.9665,5.9572,5.9603,63322.884
2005-12-22 10:10:00,19.31,19.33,19.28,19.29,86520.37617554859,5.9603,5.9665,5.951,5.9541,86520.3762
2005-12-22 10:15:00,19.29,19.33,19.28,19.32,125391.84952978056,5.9541,5.9665,5.951,5.9634,125391.8495
2005-12-22 10:20:00,19.32,19.33,19.31,19.31,168025.07836990594,5.9634,5.9665,5.9603,5.9603,168025.0784
2005-12-22 10:25:00,19.32,19.36,19.31,19.32,85893.41692789969,5.9634,5.9757,5.9603,5.9634,85893.4169
2005-12-22 10:30:00,19.33,19.34,19.31,19.33,72309.29989550679,5.9665,5.9696,5.9603,5.9665,72309.2999
2005-12-22 10:35:00,19.33,19.36,19.33,19.36,52455.59038662487,5.9665,5.9757,5.9665,5.9757,52455.5904
2005-12-22 10:40:00,19.36,19.36,19.35,19.36,38453.50052246604,5.9757,5.9757,5.9726,5.9757,38453.5005
2005-12-22 10:45:00,19.36,19.38,19.35,19.37,74608.15047021944,5.9757,5.9819,5.9726,5.9788,74608.1505
2005-12-22 10:50:00,19.37,19.38,19.36,19.38,114106.58307210031,5.9788,5.9819,5.9757,5.9819,114106.5831
2005-12-22 10:55:00,19.38,19.41,19.37,19.39,118495.29780564264,5.9819,5.9912,5.9788,5.985,118495.2978
2005-12-22 11:00:00,19.4,19.41,19.4,19.4,73772.20480668756,5.9881,5.9912,5.9881,5.9881,73772.2048
2005-12-22 11:05:00,19.4,19.42,19.4,19.42,107419.01776384536,5.9881,5.9943,5.9881,5.9943,107419.0178
2005-12-22 11:10:00,19.42,19.43,19.41,19.41,140020.89864158828,5.9943,5.9973,5.9912,5.9912,140020.8986
2005-12-22 11:15:00,19.41,19.44,19.41,19.44,89028.2131661442,5.9912,6.0004,5.9912,6.0004,89028.2132
2005-12-22 11:20:00,19.44,19.47,19.44,19.47,125391.84952978056,6.0004,6.0097,6.0004,6.0097,125391.8495
2005-12-22 11:25:00,19.46,19.47,19.45,19.46,104702.19435736677,6.0066,6.0097,6.0035,6.0066,104702.1944
2005-12-22 11:30:00,19.45,19.47,19.45,19.46,68965.5172413793,6.0035,6.0097,6.0035,6.0066,68965.5172
2005-12-22 11:35:00,19.46,19.46,19.45,19.45,55172.41379310345,6.0066,6.0066,6.0035,6.0035,55172.4138
2005-12-22 11:40:00,19.45,19.46,19.44,19.45,143782.6541274817,6.0035,6.0066,6.0004,6.0035,143782.6541
2005-12-22 11:45:00,19.45,19.47,19.45,19.46,81086.72936259143,6.0035,6.0097,6.0035,6.0066,81086.7294
2005-12-22 11:50:00,19.46,19.47,19.46,19.46,84639.49843260187,6.0066,6.0097,6.0066,6.0066,84639.4984
2005-12-22 11:55:00,19.47,19.48,19.46,19.47,91118.07732497388,6.0097,6.0128,6.0066,6.0097,91118.0773
2005-12-22 12:00:00,19.47,19.47,19.44,19.44,76071.0553814002,6.0097,6.0097,6.0004,6.0004,76071.0554
2005-12-22 12:05:00,19.44,19.44,19.42,19.42,58934.16927899687,6.0004,6.0004,5.9943,5.9943,58934.1693
2005-12-22 12:10:00,19.42,19.42,19.4,19.41,82131.66144200627,5.9943,5.9943,5.9881,5.9912,82131.6614
2005-12-22 12:15:00,19.41,19.41,19.39,19.39,77533.96029258097,5.9912,5.9912,5.985,5.985,77533.9603
2005-12-22 12:20:00,19.39,19.41,19.39,19.4,80250.78369905955,5.985,5.9912,5.985,5.9881,80250.7837
2005-12-22 12:25:00,19.41,19.42,19.39,19.42,78160.91954022988,5.9912,5.9943,5.985,5.9943,78160.9195
2005-12-22 12:30:00,19.41,19.41,19.4,19.4,38871.47335423197,5.9912,5.9912,5.9881,5.9881,38871.4734
2005-12-22 12:35:00,19.4,19.41,19.4,19.41,53918.49529780564,5.9881,5.9912,5.9881,5.9912,53918.4953
2005-12-22 12:40:00,19.4,19.41,19.38,19.39,73563.2183908046,5.9881,5.9912,5.9819,5.985,73563.2184
2005-12-22 12:45:00,19.39,19.4,19.38,19.39,162173.45872518286,5.985,5.9881,5.9819,5.985,162173.4587
2005-12-22 12:50:00,19.39,19.4,19.38,19.4,39707.419017763845,5.985,5.9881,5.9819,5.9881,39707.419
2005-12-22 12:55:00,19.4,19.41,19.38,19.41,99268.5475444096,5.9881,5.9912,5.9819,5.9912,99268.5475
2005-12-22 13:00:00,19.41,19.41,19.39,19.4,82131.66144200627,5.9912,5.9912,5.985,5.9881,82131.6614
2005-12-22 13:05:00,19.4,19.4,19.39,19.39,44305.12016718913,5.9881,5.9881,5.985,5.985,44305.1202
2005-12-22 13:10:00,19.39,19.39,19.38,19.38,95715.77847439917,5.985,5.985,5.9819,5.9819,95715.7785
2005-12-22 13:15:00,19.38,19.39,19.38,19.39,118286.31138975966,5.9819,5.985,5.9819,5.985,118286.3114
2005-12-22 13:20:00,19.39,19.39,19.38,19.39,108672.93625914316,5.985,5.985,5.9819,5.985,108672.9363
2005-12-22 13:25:00,19.39,19.4,19.38,19.39,26332.28840125392,5.985,5.9881,5.9819,5.985,26332.2884
2005-12-22 13:30:00,19.4,19.41,19.39,19.41,39289.44618599791,5.9881,5.9912,5.985,5.9912,39289.4462
2005-12-22 13:35:00,19.41,19.41,19.39,19.39,72518.28631138976,5.9912,5.9912,5.985,5.985,72518.2863
2005-12-22 13:40:00,19.4,19.4,19.39,19.39,46394.984326018806,5.9881,5.9881,5.985,5.985,46394.9843
2005-12-22 13:45:00,19.39,19.4,19.39,19.4,54963.42737722048,5.985,5.9881,5.985,5.9881,54963.4274
2005-12-22 13:50:00,19.4,19.4,19.38,19.39,62068.96551724138,5.9881,5.9881,5.9819,5.985,62068.9655
2005-12-22 13:55:00,19.39,19.4,19.38,19.4,52037.61755485893,5.985,5.9881,5.9819,5.9881,52037.6176
2005-12-22 14:00:00,19.4,19.41,19.4,19.41,97596.65621734588,5.9881,5.9912,5.9881,5.9912,97596.6562
2005-12-22 14:05:00,19.41,19.43,19.41,19.43,44096.133751306166,5.9912,5.9973,5.9912,5.9973,44096.1338
2005-12-22 14:10:00,19.43,19.45,19.43,19.45,51201.67189132706,5.9973,6.0035,5.9973,6.0035,51201.6719
2005-12-22 14:15:00,19.44,19.44,19.43,19.44,86729.36259143155,6.0004,6.0004,5.9973,6.0004,86729.3626
2005-12-22 14:20:00,19.44,19.45,19.42,19.43,133333.33333333334,6.0004,6.0035,5.9943,5.9973,133333.3333
2005-12-22 14:25:00,19.42,19.42,19.4,19.42,56635.31870428422,5.9943,5.9943,5.9881,5.9943,56635.3187
2005-12-22 14:30:00,19.42,19.43,19.41,19.42,35318.70428422152,5.9943,5.9973,5.9912,5.9943,35318.7043
2005-12-22 14:35:00,19.42,19.44,19.42,19.43,71264.36781609195,5.9943,6.0004,5.9943,5.9973,71264.3678
2005-12-22 14:40:00,19.43,19.46,19.43,19.46,53291.53605015674,5.9973,6.0066,5.9973,6.0066,53291.5361
2005-12-22 14:45:00,19.45,19.46,19.42,19.43,55590.38662486938,6.0035,6.0066,5.9943,5.9973,55590.3866
2005-12-22 14:50:00,19.43,19.44,19.42,19.44,66039.70741901777,5.9973,6.0004,5.9943,6.0004,66039.7074
2005-12-22 14:55:00,19.43,19.46,19.42,19.44,186206.8965517241,5.9973,6.0066,5.9943,6.0004,186206.8966
2005-12-22 15:00:00,19.44,19.45,19.42,19.44,100522.46603970742,6.0004,6.0035,5.9943,6.0004,100522.466
2005-12-22 15:05:00,19.45,19.47,19.45,19.47,154440.96133751306,6.0035,6.0097,6.0035,6.0097,154440.9613
2005-12-22 15:10:00,19.47,19.49,19.46,19.49,131870.42842215256,6.0097,6.0159,6.0066,6.0159,131870.4284
2005-12-22 15:15:00,19.49,19.5,19.48,19.49,126436.7816091954,6.0159,6.0189,6.0128,6.0159,126436.7816
2005-12-22 15:20:00,19.49,19.5,19.49,19.49,127272.72727272726,6.0159,6.0189,6.0159,6.0159,127272.7273
2005-12-22 15:25:00,19.49,19.51,19.49,19.5,185370.95088819225,6.0159,6.022,6.0159,6.0189,185370.9509
2005-12-22 15:30:00,19.5,19.51,19.5,19.5,200208.98641588297,6.0189,6.022,6.0189,6.0189,200208.9864
2005-12-22 15:35:00,19.5,19.51,19.48,19.48,202507.8369905956,6.0189,6.022,6.0128,6.0128,202507.837
2005-12-22 15:40:00,19.48,19.49,19.44,19.44,259979.1013584117,6.0128,6.0159,6.0004,6.0004,259979.1014
2005-12-22 15:45:00,19.45,19.45,19.39,19.43,358411.70323928946,6.0035,6.0035,5.985,5.9973,358411.7032
2005-12-22 15:50:00,19.43,19.46,19.42,19.46,216927.8996865204,5.9973,6.0066,5.9943,6.0066,216927.8997
2005-12-22 15:55:00,19.46,19.49,19.45,19.48,222779.51933124347,6.0066,6.0159,6.0035,6.0128,222779.5193
2005-12-23 09:30:00,19.27,19.57,19.27,19.54,308881.9226750261,5.948,6.0406,5.948,6.0313,308881.9227
2005-12-23 09:35:00,19.52,19.59,19.52,19.57,46812.957157784746,6.0251,6.0467,6.0251,6.0406,46812.9572
2005-12-23 09:40:00,19.58,19.59,19.56,19.59,34273.772204806686,6.0436,6.0467,6.0375,6.0467,34273.7722
2005-12-23 09:45:00,19.59,19.6,19.57,19.59,54963.42737722048,6.0467,6.0498,6.0406,6.0467,54963.4274
2005-12-23 09:50:00,19.59,19.59,19.57,19.57,66248.69383490073,6.0467,6.0467,6.0406,6.0406,66248.6938
2005-12-23 09:55:00,19.57,19.6,19.57,19.59,65621.73458725182,6.0406,6.0498,6.0406,6.0467,65621.7346
2005-12-23 10:00:00,19.59,19.6,19.59,19.59,41588.29676071055,6.0467,6.0498,6.0467,6.0467,41588.2968
2005-12-23 10:05:00,19.59,19.59,19.58,19.59,62486.93834900732,6.0467,6.0467,6.0436,6.0467,62486.9383
2005-12-23 10:10:00,19.59,19.6,19.59,19.59,83385.57993730408,6.0467,6.0498,6.0467,6.0467,83385.5799
2005-12-23 10:15:00,19.59,19.59,19.58,19.58,189132.70637408568,6.0467,6.0467,6.0436,6.0436,189132.7064
2005-12-23 10:20:00,19.58,19.59,19.54,19.55,181191.2225705329,6.0436,6.0467,6.0313,6.0344,181191.2226
2005-12-23 10:25:00,19.55,19.56,19.53,19.54,95715.77847439917,6.0344,6.0375,6.0282,6.0313,95715.7785
2005-12-23 10:30:00,19.54,19.56,19.54,19.56,97387.66980146292,6.0313,6.0375,6.0313,6.0375,97387.6698
2005-12-23 10:35:00,19.56,19.58,19.55,19.57,58934.16927899687,6.0375,6.0436,6.0344,6.0406,58934.1693
2005-12-23 10:40:00,19.57,19.57,19.54,19.55,71473.35423197492,6.0406,6.0406,6.0313,6.0344,71473.3542
2005-12-23 10:45:00,19.55,19.55,19.53,19.55,50992.685475444094,6.0344,6.0344,6.0282,6.0344,50992.6855
2005-12-23 10:50:00,19.55,19.57,19.53,19.55,281295.7157784744,6.0344,6.0406,6.0282,6.0344,281295.7158
2005-12-23 10:55:00,19.55,19.56,19.53,19.53,37408.5684430512,6.0344,6.0375,6.0282,6.0282,37408.5684
2005-12-23 11:00:00,19.53,19.53,19.51,19.52,31556.948798328107,6.0282,6.0282,6.022,6.0251,31556.9488
2005-12-23 11:05:00,19.53,19.55,19.52,19.53,48066.87565308255,6.0282,6.0344,6.0251,6.0282,48066.8757
2005-12-23 11:10:00,19.53,19.55,19.53,19.53,58098.223615465,6.0282,6.0344,6.0282,6.0282,58098.2236
2005-12-23 11:15:00,19.54,19.55,19.53,19.55,121003.13479623824,6.0313,6.0344,6.0282,6.0344,121003.1348
2005-12-23 11:20:00,19.55,19.57,19.54,19.57,92163.00940438872,6.0344,6.0406,6.0313,6.0406,92163.0094
2005-12-23 11:25:00,19.57,19.59,19.57,19.59,130407.52351097178,6.0406,6.0467,6.0406,6.0467,130407.5235
2005-12-23 11:30:00,19.59,19.6,19.59,19.59,146290.49111807733,6.0467,6.0498,6.0467,6.0467,146290.4911
2005-12-23 11:35:00,19.6,19.6,19.57,19.57,46394.984326018806,6.0498,6.0498,6.0406,6.0406,46394.9843
2005-12-23 11:40:00,19.59,19.59,19.57,19.58,49111.807732497386,6.0467,6.0467,6.0406,6.0436,49111.8077
2005-12-23 11:45:00,19.59,19.59,19.58,19.59,38035.5276907001,6.0467,6.0467,6.0436,6.0467,38035.5277
2005-12-23 11:50:00,19.6,19.61,19.58,19.61,113479.6238244514,6.0498,6.0529,6.0436,6.0529,113479.6238
2005-12-23 11:55:00,19.61,19.61,19.55,19.57,106583.07210031348,6.0529,6.0529,6.0344,6.0406,106583.0721
2005-12-23 12:00:00,19.57,19.57,19.54,19.55,113688.61024033435,6.0406,6.0406,6.0313,6.0344,113688.6102
2005-12-23 12:05:00,19.55,19.57,19.55,19.57,34900.73145245559,6.0344,6.0406,6.0344,6.0406,34900.7315
2005-12-23 12:10:00,19.57,19.59,19.57,19.58,14838.0355276907,6.0406,6.0467,6.0406,6.0436,14838.0355
2005-12-23 12:15:00,19.58,19.58,19.56,19.56,42215.25600835946,6.0436,6.0436,6.0375,6.0375,42215.256
2005-12-23 12:20:00,19.56,19.57,19.56,19.57,42215.25600835946,6.0375,6.0406,6.0375,6.0406,42215.256
2005-12-23 12:25:00,19.57,19.58,19.57,19.58,52873.5632183908,6.0406,6.0436,6.0406,6.0436,52873.5632
2005-12-23 12:30:00,19.57,19.58,19.56,19.57,58098.223615465,6.0406,6.0436,6.0375,6.0406,58098.2236
2005-12-23 12:35:00,19.57,19.59,19.57,19.57,39080.45977011494,6.0406,6.0467,6.0406,6.0406,39080.4598
2005-12-23 12:40:00,19.58,19.59,19.57,19.58,31138.97596656217,6.0436,6.0467,6.0406,6.0436,31138.976
2005-12-23 12:45:00,19.58,19.58,19.56,19.58,61650.992685475445,6.0436,6.0436,6.0375,6.0436,61650.9927
2005-12-23 12:50:00,19.58,19.59,19.57,19.58,31974.92163009404,6.0436,6.0467,6.0406,6.0436,31974.9216
2005-12-23 12:55:00,19.58,19.59,19.58,19.58,50365.72622779519,6.0436,6.0467,6.0436,6.0436,50365.7262
2005-12-23 13:00:00,19.59,19.59,19.58,19.59,68338.5579937304,6.0467,6.0467,6.0436,6.0467,68338.558
2005-12-23 13:05:00,19.59,19.59,19.58,19.59,31138.97596656217,6.0467,6.0467,6.0436,6.0467,31138.976
2005-12-23 13:10:00,19.59,19.6,19.59,19.6,37199.58202716823,6.0467,6.0498,6.0467,6.0498,37199.582
2005-12-23 13:15:00,19.6,19.6,19.59,19.59,28004.17972831766,6.0498,6.0498,6.0467,6.0467,28004.1797
2005-12-23 13:20:00,19.59,19.59,19.59,19.59,28004.17972831766,6.0467,6.0467,6.0467,6.0467,28004.1797
2005-12-23 13:25:00,19.59,19.59,19.58,19.58,31138.97596656217,6.0467,6.0467,6.0436,6.0436,31138.976
2005-12-23 13:30:00,19.59,19.59,19.58,19.59,25705.329153605016,6.0467,6.0467,6.0436,6.0467,25705.3292
2005-12-23 13:35:00,19.59,19.59,19.57,19.58,34273.772204806686,6.0467,6.0467,6.0406,6.0436,34273.7722
2005-12-23 13:40:00,19.58,19.6,19.57,19.59,86938.34900731452,6.0436,6.0498,6.0406,6.0467,86938.349
2005-12-23 13:45:00,19.6,19.6,19.59,19.59,48066.87565308255,6.0498,6.0498,6.0467,6.0467,48066.8757
2005-12-23 13:50:00,19.59,19.6,19.59,19.59,48275.86206896552,6.0467,6.0498,6.0467,6.0467,48275.8621
2005-12-23 13:55:00,19.6,19.62,19.6,19.61,100522.46603970742,6.0498,6.056,6.0498,6.0529,100522.466
2005-12-23 14:00:00,19.61,19.61,19.59,19.59,37617.55485893417,6.0529,6.0529,6.0467,6.0467,37617.5549
2005-12-23 14:05:00,19.6,19.6,19.59,19.59,36363.63636363636,6.0498,6.0498,6.0467,6.0467,36363.6364
2005-12-23 14:10:00,19.59,19.6,19.58,19.59,64158.82967607105,6.0467,6.0498,6.0436,6.0467,64158.8297
2005-12-23 14:15:00,19.59,19.6,19.58,19.6,86520.37617554859,6.0467,6.0498,6.0436,6.0498,86520.3762
2005-12-23 14:20:00,19.6,19.6,19.59,19.59,47021.94357366771,6.0498,6.0498,6.0467,6.0467,47021.9436
2005-12-23 14:25:00,19.6,19.61,19.59,19.6,37199.58202716823,6.0498,6.0529,6.0467,6.0498,37199.582
2005-12-23 14:30:00,19.6,19.6,19.6,19.6,26541.274817136884,6.0498,6.0498,6.0498,6.0498,26541.2748
2005-12-23 14:35:00,19.6,19.61,19.6,19.6,33437.826541274815,6.0498,6.0529,6.0498,6.0498,33437.8265
2005-12-23 14:40:00,19.6,19.6,19.6,19.6,29885.05747126437,6.0498,6.0498,6.0498,6.0498,29885.0575
2005-12-23 14:45:00,19.6,19.6,19.59,19.6,36990.59561128527,6.0498,6.0498,6.0467,6.0498,36990.5956
2005-12-23 14:50:00,19.6,19.6,19.59,19.59,93834.90073145244,6.0498,6.0498,6.0467,6.0467,93834.9007
2005-12-23 14:55:00,19.59,19.59,19.58,19.59,165099.2685475444,6.0467,6.0467,6.0436,6.0467,165099.2685
2005-12-23 15:00:00,19.59,19.59,19.58,19.59,37408.5684430512,6.0467,6.0467,6.0436,6.0467,37408.5684
2005-12-23 15:05:00,19.59,19.59,19.58,19.59,212330.19853709507,6.0467,6.0467,6.0436,6.0467,212330.1985
2005-12-23 15:10:00,19.59,19.59,19.57,19.59,70219.43573667711,6.0467,6.0467,6.0406,6.0467,70219.4357
2005-12-23 15:15:00,19.59,19.59,19.56,19.57,46185.99791013584,6.0467,6.0467,6.0375,6.0406,46185.9979
2005-12-23 15:20:00,19.57,19.57,19.55,19.55,28213.166144200623,6.0406,6.0406,6.0344,6.0344,28213.1661
2005-12-23 15:25:00,19.56,19.56,19.55,19.55,58098.223615465,6.0375,6.0375,6.0344,6.0344,58098.2236
2005-12-23 15:30:00,19.56,19.56,19.55,19.56,51619.644723093,6.0375,6.0375,6.0344,6.0375,51619.6447
2005-12-23 15:35:00,19.56,19.58,19.56,19.58,94461.85997910135,6.0375,6.0436,6.0375,6.0436,94461.86
2005-12-23 15:40:00,19.58,19.58,19.58,19.58,57680.250783699055,6.0436,6.0436,6.0436,6.0436,57680.2508
2005-12-23 15:45:00,19.58,19.58,19.56,19.57,68338.5579937304,6.0436,6.0436,6.0375,6.0406,68338.558
2005-12-23 15:50:00,19.57,19.59,19.56,19.56,90909.09090909093,6.0406,6.0467,6.0375,6.0375,90909.0909
2005-12-23 15:55:00,19.56,19.57,19.54,19.57,103657.26227795192,6.0375,6.0406,6.0313,6.0406,103657.2623
2005-12-27 09:30:00,19.62,19.62,19.59,19.62,401253.9184952978,6.056,6.056,6.0467,6.056,401253.9185
2005-12-27 09:35:00,19.62,19.69,19.61,19.66,96760.710553814,6.056,6.0776,6.0529,6.0683,96760.7106
2005-12-27 09:40:00,19.65,19.66,19.62,19.62,63740.85684430512,6.0652,6.0683,6.056,6.056,63740.8568
2005-12-27 09:45:00,19.64,19.65,19.62,19.62,60815.04702194357,6.0622,6.0652,6.056,6.056,60815.047
2005-12-27 09:50:00,19.62,19.67,19.62,19.66,43469.17450365726,6.056,6.0714,6.056,6.0683,43469.1745
2005-12-27 09:55:00,19.66,19.66,19.63,19.64,64367.81609195402,6.0683,6.0683,6.0591,6.0622,64367.8161
2005-12-27 10:00:00,19.65,19.65,19.63,19.64,37826.54127481714,6.0652,6.0652,6.0591,6.0622,37826.5413
2005-12-27 10:05:00,19.64,19.65,19.63,19.64,53918.49529780564,6.0622,6.0652,6.0591,6.0622,53918.4953
2005-12-27 10:10:00,19.63,19.65,19.62,19.64,85266.45768025078,6.0591,6.0652,6.056,6.0622,85266.4577
2005-12-27 10:15:00,19.64,19.65,19.63,19.65,46185.99791013584,6.0622,6.0652,6.0591,6.0652,46185.9979
2005-12-27 10:20:00,19.64,19.68,19.62,19.67,137513.0616509927,6.0622,6.0745,6.056,6.0714,137513.0617
2005-12-27 10:25:00,19.67,19.68,19.65,19.66,182863.11389759663,6.0714,6.0745,6.0652,6.0683,182863.1139
2005-12-27 10:30:00,19.66,19.67,19.65,19.66,180355.27690700104,6.0683,6.0714,6.0652,6.0683,180355.2769
2005-12-27 10:35:00,19.66,19.66,19.65,19.66,74190.1776384535,6.0683,6.0683,6.0652,6.0683,74190.1776
2005-12-27 10:40:00,19.66,19.66,19.64,19.65,67920.58516196447,6.0683,6.0683,6.0622,6.0652,67920.5852
2005-12-27 10:45:00,19.65,19.67,19.65,19.67,67920.58516196447,6.0652,6.0714,6.0652,6.0714,67920.5852
2005-12-27 10:50:00,19.67,19.67,19.66,19.67,95506.7920585162,6.0714,6.0714,6.0683,6.0714,95506.7921
2005-12-27 10:55:00,19.67,19.67,19.66,19.66,66875.65308254963,6.0714,6.0714,6.0683,6.0683,66875.6531
2005-12-27 11:00:00,19.66,19.67,19.65,19.65,87983.28108672936,6.0683,6.0714,6.0652,6.0652,87983.2811
2005-12-27 11:05:00,19.65,19.65,19.64,19.64,58098.223615465,6.0652,6.0652,6.0622,6.0622,58098.2236
2005-12-27 11:10:00,19.64,19.69,19.63,19.66,102821.31661442008,6.0622,6.0776,6.0591,6.0683,102821.3166
2005-12-27 11:15:00,19.66,19.67,19.65,19.66,42006.269592476485,6.0683,6.0714,6.0652,6.0683,42006.2696
2005-12-27 11:20:00,19.66,19.66,19.64,19.64,138975.96656217345,6.0683,6.0683,6.0622,6.0622,138975.9666
2005-12-27 11:25:00,19.65,19.65,19.64,19.64,134796.2382445141,6.0652,6.0652,6.0622,6.0622,134796.2382
2005-12-27 11:30:00,19.63,19.64,19.62,19.62,55381.400208986415,6.0591,6.0622,6.056,6.056,55381.4002
2005-12-27 11:35:00,19.62,19.63,19.6,19.6,347962.38244514103,6.056,6.0591,6.0498,6.0498,347962.3824
2005-12-27 11:40:00,19.6,19.6,19.58,19.59,41379.31034482759,6.0498,6.0498,6.0436,6.0467,41379.3103
2005-12-27 11:45:00,19.59,19.59,19.57,19.58,99268.5475444096,6.0467,6.0467,6.0406,6.0436,99268.5475
2005-12-27 11:50:00,19.58,19.58,19.55,19.55,107210.03134796236,6.0436,6.0436,6.0344,6.0344,107210.0313
2005-12-27 11:55:00,19.56,19.56,19.55,19.55,62486.93834900732,6.0375,6.0375,6.0344,6.0344,62486.9383
2005-12-27 12:00:00,19.55,19.55,19.54,19.55,196447.2309299896,6.0344,6.0344,6.0313,6.0344,196447.2309
2005-12-27 12:05:00,19.55,19.56,19.52,19.53,113897.59665621734,6.0344,6.0375,6.0251,6.0282,113897.5967
2005-12-27 12:10:00,19.53,19.53,19.47,19.48,105120.1671891327,6.0282,6.0282,6.0097,6.0128,105120.1672
2005-12-27 12:15:00,19.47,19.48,19.47,19.47,101149.42528735632,6.0097,6.0128,6.0097,6.0097,101149.4253
2005-12-27 12:20:00,19.47,19.48,19.47,19.48,89028.2131661442,6.0097,6.0128,6.0097,6.0128,89028.2132
2005-12-27 12:25:00,19.48,19.51,19.48,19.49,58307.21003134796,6.0128,6.022,6.0128,6.0159,58307.21
2005-12-27 12:30:00,19.51,19.55,19.51,19.54,81504.70219435736,6.022,6.0344,6.022,6.0313,81504.7022
2005-12-27 12:35:00,19.55,19.58,19.54,19.57,120167.18913270636,6.0344,6.0436,6.0313,6.0406,120167.1891
2005-12-27 12:40:00,19.58,19.58,19.55,19.56,83385.57993730408,6.0436,6.0436,6.0344,6.0375,83385.5799
2005-12-27 12:45:00,19.56,19.56,19.53,19.54,71682.34064785788,6.0375,6.0375,6.0282,6.0313,71682.3406
2005-12-27 12:50:00,19.53,19.54,19.52,19.53,63949.843260188085,6.0282,6.0313,6.0251,6.0282,63949.8433
2005-12-27 12:55:00,19.53,19.54,19.51,19.51,99895.50679205851,6.0282,6.0313,6.022,6.022,99895.5068
2005-12-27 13:00:00,19.51,19.51,19.5,19.51,63531.87042842215,6.022,6.022,6.0189,6.022,63531.8704
2005-12-27 13:05:00,19.52,19.52,19.49,19.51,72518.28631138976,6.0251,6.0251,6.0159,6.022,72518.2863
2005-12-27 13:10:00,19.5,19.53,19.5,19.53,73981.19122257053,6.0189,6.0282,6.0189,6.0282,73981.1912
2005-12-27 13:15:00,19.53,19.54,19.52,19.53,87565.30825496343,6.0282,6.0313,6.0251,6.0282,87565.3083
2005-12-27 13:20:00,19.53,19.53,19.45,19.46,621734.5872518286,6.0282,6.0282,6.0035,6.0066,621734.5873
2005-12-27 13:25:00,19.47,19.47,19.46,19.47,55799.37304075235,6.0097,6.0097,6.0066,6.0097,55799.373
2005-12-27 13:30:00,19.47,19.48,19.46,19.46,51201.67189132706,6.0097,6.0128,6.0066,6.0066,51201.6719
2005-12-27 13:35:00,19.46,19.47,19.45,19.45,177847.43991640542,6.0066,6.0097,6.0035,6.0035,177847.4399
2005-12-27 13:40:00,19.45,19.46,19.45,19.45,52455.59038662487,6.0035,6.0066,6.0035,6.0035,52455.5904
2005-12-27 13:45:00,19.45,19.46,19.45,19.46,37617.55485893417,6.0035,6.0066,6.0035,6.0066,37617.5549
2005-12-27 13:50:00,19.46,19.46,19.43,19.44,122675.02612330198,6.0066,6.0066,5.9973,6.0004,122675.0261
2005-12-27 13:55:00,19.44,19.45,19.43,19.45,39080.45977011494,6.0004,6.0035,5.9973,6.0035,39080.4598
2005-12-27 14:00:00,19.44,19.47,19.44,19.46,45350.05224660397,6.0004,6.0097,6.0004,6.0066,45350.0522
2005-12-27 14:05:00,19.46,19.46,19.45,19.46,33437.826541274815,6.0066,6.0066,6.0035,6.0066,33437.8265
2005-12-27 14:10:00,19.46,19.46,19.45,19.46,42424.24242424242,6.0066,6.0066,6.0035,6.0066,42424.2424
2005-12-27 14:15:00,19.46,19.47,19.45,19.47,33855.799373040754,6.0066,6.0097,6.0035,6.0097,33855.7994
2005-12-27 14:20:00,19.47,19.48,19.46,19.48,79832.81086729362,6.0097,6.0128,6.0066,6.0128,79832.8109
2005-12-27 14:25:00,19.47,19.49,19.47,19.49,42842.21525600836,6.0097,6.0159,6.0097,6.0159,42842.2153
2005-12-27 14:30:00,19.49,19.5,19.48,19.49,43678.16091954023,6.0159,6.0189,6.0128,6.0159,43678.1609
2005-12-27 14:35:00,19.49,19.49,19.47,19.48,68756.53082549635,6.0159,6.0159,6.0097,6.0128,68756.5308
2005-12-27 14:40:00,19.48,19.48,19.45,19.45,86520.37617554859,6.0128,6.0128,6.0035,6.0035,86520.3762
2005-12-27 14:45:00,19.45,19.47,19.45,19.46,70428.42215256009,6.0035,6.0097,6.0035,6.0066,70428.4222
2005-12-27 14:50:00,19.46,19.48,19.46,19.47,58098.223615465,6.0066,6.0128,6.0066,6.0097,58098.2236
2005-12-27 14:55:00,19.48,19.48,19.47,19.47,75444.0961337513,6.0128,6.0128,6.0097,6.0097,75444.0961
2005-12-27 15:00:00,19.47,19.49,19.46,19.49,135423.19749216302,6.0097,6.0159,6.0066,6.0159,135423.1975
2005-12-27 15:05:00,19.49,19.5,19.45,19.46,81295.71577847439,6.0159,6.0189,6.0035,6.0066,81295.7158
2005-12-27 15:10:00,19.45,19.46,19.45,19.46,58098.223615465,6.0035,6.0066,6.0035,6.0066,58098.2236
2005-12-27 15:15:00,19.46,19.46,19.45,19.45,67920.58516196447,6.0066,6.0066,6.0035,6.0035,67920.5852
2005-12-27 15:20:00,19.45,19.46,19.45,19.45,170323.9289446186,6.0035,6.0066,6.0035,6.0035,170323.9289
2005-12-27 15:25:00,19.45,19.45,19.41,19.41,157575.75757575757,6.0035,6.0035,5.9912,5.9912,157575.7576
2005-12-27 15:30:00,19.41,19.42,19.38,19.42,164472.3092998955,5.9912,5.9943,5.9819,5.9943,164472.3093
2005-12-27 15:35:00,19.41,19.42,19.36,19.37,204179.7283176593,5.9912,5.9943,5.9757,5.9788,204179.7283
2005-12-27 15:40:00,19.37,19.37,19.33,19.36,173249.73876698015,5.9788,5.9788,5.9665,5.9757,173249.7388
2005-12-27 15:45:00,19.36,19.36,19.31,19.33,208777.42946708464,5.9757,5.9757,5.9603,5.9665,208777.4295
2005-12-27 15:50:00,19.33,19.34,19.32,19.34,252455.59038662488,5.9665,5.9696,5.9634,5.9696,252455.5904
2005-12-27 15:55:00,19.34,19.36,19.34,19.34,162382.44514106584,5.9696,5.9757,5.9696,5.9696,162382.4451
2005-12-28 09:30:00,19.43,19.51,19.43,19.47,190386.6248693835,5.9973,6.022,5.9973,6.0097,190386.6249
2005-12-28 09:35:00,19.48,19.5,19.45,19.5,49738.76698014629,6.0128,6.0189,6.0035,6.0189,49738.767
2005-12-28 09:40:00,19.49,19.5,19.46,19.48,103448.27586206896,6.0159,6.0189,6.0066,6.0128,103448.2759
2005-12-28 09:45:00,19.47,19.53,19.47,19.49,80459.77011494253,6.0097,6.0282,6.0097,6.0159,80459.7701
2005-12-28 09:50:00,19.5,19.53,19.49,19.51,41379.31034482759,6.0189,6.0282,6.0159,6.022,41379.3103
2005-12-28 09:55:00,19.51,19.53,19.47,19.52,151515.15151515152,6.022,6.0282,6.0097,6.0251,151515.1515
2005-12-28 10:00:00,19.52,19.54,19.49,19.51,188505.7471264368,6.0251,6.0313,6.0159,6.022,188505.7471
2005-12-28 10:05:00,19.51,19.53,19.5,19.52,91327.06374085684,6.022,6.0282,6.0189,6.0251,91327.0637
2005-12-28 10:10:00,19.51,19.52,19.5,19.52,77324.97387669802,6.022,6.0251,6.0189,6.0251,77324.9739
2005-12-28 10:15:00,19.52,19.52,19.51,19.52,74817.1368861024,6.0251,6.0251,6.022,6.0251,74817.1369
2005-12-28 10:20:00,19.52,19.52,19.51,19.52,66666.66666666667,6.0251,6.0251,6.022,6.0251,66666.6667
2005-12-28 10:25:00,19.52,19.53,19.51,19.52,111807.73249738768,6.0251,6.0282,6.022,6.0251,111807.7325
2005-12-28 10:30:00,19.52,19.52,19.51,19.51,114524.55590386625,6.0251,6.0251,6.022,6.022,114524.5559
2005-12-28 10:35:00,19.51,19.51,19.49,19.49,108254.9634273772,6.022,6.022,6.0159,6.0159,108254.9634
2005-12-28 10:40:00,19.49,19.49,19.46,19.46,109508.88192267502,6.0159,6.0159,6.0066,6.0066,109508.8819
2005-12-28 10:45:00,19.46,19.46,19.45,19.45,51201.67189132706,6.0066,6.0066,6.0035,6.0035,51201.6719
2005-12-28 10:50:00,19.45,19.47,19.43,19.45,278369.90595611284,6.0035,6.0097,5.9973,6.0035,278369.906
2005-12-28 10:55:00,19.45,19.48,19.45,19.48,54336.46812957158,6.0035,6.0128,6.0035,6.0128,54336.4681
2005-12-28 11:00:00,19.48,19.49,19.47,19.47,31556.948798328107,6.0128,6.0159,6.0097,6.0097,31556.9488
2005-12-28 11:05:00,19.47,19.5,19.47,19.5,60815.04702194357,6.0097,6.0189,6.0097,6.0189,60815.047
2005-12-28 11:10:00,19.5,19.51,19.49,19.51,68756.53082549635,6.0189,6.022,6.0159,6.022,68756.5308
2005-12-28 11:15:00,19.51,19.53,19.47,19.48,105956.11285266458,6.022,6.0282,6.0097,6.0128,105956.1129
2005-12-28 11:20:00,19.48,19.5,19.47,19.49,31765.93521421108,6.0128,6.0189,6.0097,6.0159,31765.9352
2005-12-28 11:25:00,19.49,19.51,19.49,19.51,51410.65830721003,6.0159,6.022,6.0159,6.022,51410.6583
2005-12-28 11:30:00,19.51,19.54,19.51,19.54,38244.51410658307,6.022,6.0313,6.022,6.0313,38244.5141
2005-12-28 11:35:00,19.53,19.55,19.53,19.54,29885.05747126437,6.0282,6.0344,6.0282,6.0313,29885.0575
2005-12-28 11:40:00,19.54,19.54,19.52,19.53,35527.69070010449,6.0313,6.0313,6.0251,6.0282,35527.6907
2005-12-28 11:45:00,19.53,19.56,19.53,19.53,49529.780564263325,6.0282,6.0375,6.0282,6.0282,49529.7806
2005-12-28 11:50:00,19.54,19.54,19.53,19.54,24869.383490073145,6.0313,6.0313,6.0282,6.0313,24869.3835
2005-12-28 11:55:00,19.53,19.54,19.53,19.53,31974.92163009404,6.0282,6.0313,6.0282,6.0282,31974.9216
2005-12-28 12:00:00,19.53,19.53,19.52,19.53,24033.437826541274,6.0282,6.0282,6.0251,6.0282,24033.4378
2005-12-28 12:05:00,19.53,19.53,19.48,19.51,167398.11912225705,6.0282,6.0282,6.0128,6.022,167398.1191
2005-12-28 12:10:00,19.51,19.52,19.5,19.52,35109.71786833856,6.022,6.0251,6.0189,6.0251,35109.7179
2005-12-28 12:15:00,19.52,19.52,19.49,19.49,56844.305120167184,6.0251,6.0251,6.0159,6.0159,56844.3051
2005-12-28 12:20:00,19.49,19.5,19.49,19.5,30721.00313479624,6.0159,6.0189,6.0159,6.0189,30721.0031
2005-12-28 12:25:00,19.5,19.52,19.5,19.51,63740.85684430512,6.0189,6.0251,6.0189,6.022,63740.8568
2005-12-28 12:30:00,19.51,19.51,19.48,19.49,88192.26750261233,6.022,6.022,6.0128,6.0159,88192.2675
2005-12-28 12:35:00,19.49,19.5,19.49,19.49,55381.400208986415,6.0159,6.0189,6.0159,6.0159,55381.4002
2005-12-28 12:40:00,19.49,19.49,19.48,19.49,49320.79414838035,6.0159,6.0159,6.0128,6.0159,49320.7941
2005-12-28 12:45:00,19.48,19.5,19.48,19.48,32183.90804597701,6.0128,6.0189,6.0128,6.0128,32183.908
2005-12-28 12:50:00,19.49,19.49,19.48,19.49,38871.47335423197,6.0159,6.0159,6.0128,6.0159,38871.4734
2005-12-28 12:55:00,19.49,19.49,19.48,19.48,33228.84012539185,6.0159,6.0159,6.0128,6.0128,33228.8401
2005-12-28 13:00:00,19.49,19.49,19.47,19.47,65412.74817136886,6.0159,6.0159,6.0097,6.0097,65412.7482
2005-12-28 13:05:00,19.48,19.48,19.45,19.46,47021.94357366771,6.0128,6.0128,6.0035,6.0066,47021.9436
2005-12-28 13:10:00,19.46,19.47,19.46,19.46,21107.62800417973,6.0066,6.0097,6.0066,6.0066,21107.628
2005-12-28 13:15:00,19.46,19.47,19.45,19.46,59352.1421107628,6.0066,6.0097,6.0035,6.0066,59352.1421
2005-12-28 13:20:00,19.45,19.45,19.4,19.4,98432.60188087774,6.0035,6.0035,5.9881,5.9881,98432.6019
2005-12-28 13:25:00,19.4,19.42,19.39,19.4,106792.05851619644,5.9881,5.9943,5.985,5.9881,106792.0585
2005-12-28 13:30:00,19.4,19.43,19.4,19.42,48693.834900731454,5.9881,5.9973,5.9881,5.9943,48693.8349
2005-12-28 13:35:00,19.43,19.43,19.42,19.43,36363.63636363636,5.9973,5.9973,5.9943,5.9973,36363.6364
2005-12-28 13:40:00,19.42,19.43,19.42,19.42,61233.01985370951,5.9943,5.9973,5.9943,5.9943,61233.0199
2005-12-28 13:45:00,19.42,19.43,19.41,19.43,50992.685475444094,5.9943,5.9973,5.9912,5.9973,50992.6855
2005-12-28 13:50:00,19.43,19.43,19.42,19.42,57471.26436781609,5.9973,5.9973,5.9943,5.9943,57471.2644
2005-12-28 13:55:00,19.42,19.42,19.42,19.42,23824.451410658305,5.9943,5.9943,5.9943,5.9943,23824.4514
2005-12-28 14:00:00,19.42,19.43,19.42,19.42,12748.171368861023,5.9943,5.9973,5.9943,5.9943,12748.1714
2005-12-28 14:05:00,19.42,19.43,19.41,19.42,68547.54440961337,5.9943,5.9973,5.9912,5.9943,68547.5444
2005-12-28 14:10:00,19.42,19.42,19.41,19.42,30094.04388714733,5.9943,5.9943,5.9912,5.9943,30094.0439
2005-12-28 14:15:00,19.42,19.43,19.42,19.42,68547.54440961337,5.9943,5.9973,5.9943,5.9943,68547.5444
2005-12-28 14:20:00,19.42,19.44,19.42,19.42,59143.15569487983,5.9943,6.0004,5.9943,5.9943,59143.1557
2005-12-28 14:25:00,19.43,19.46,19.42,19.44,94879.83281086729,5.9973,6.0066,5.9943,6.0004,94879.8328
2005-12-28 14:30:00,19.44,19.44,19.42,19.43,118077.32497387668,6.0004,6.0004,5.9943,5.9973,118077.325
2005-12-28 14:35:00,19.43,19.43,19.42,19.42,84430.51201671892,5.9973,5.9973,5.9943,5.9943,84430.512
2005-12-28 14:40:00,19.42,19.42,19.39,19.4,131243.46917450364,5.9943,5.9943,5.985,5.9881,131243.4692
2005-12-28 14:45:00,19.4,19.41,19.39,19.41,60188.08777429467,5.9881,5.9912,5.985,5.9912,60188.0878
2005-12-28 14:50:00,19.41,19.41,19.4,19.4,53291.53605015674,5.9912,5.9912,5.9881,5.9881,53291.5361
2005-12-28 14:55:00,19.4,19.4,19.39,19.4,73772.20480668756,5.9881,5.9881,5.985,5.9881,73772.2048
2005-12-28 15:00:00,19.39,19.4,19.38,19.38,73563.2183908046,5.985,5.9881,5.9819,5.9819,73563.2184
2005-12-28 15:05:00,19.38,19.38,19.36,19.37,82340.64785788923,5.9819,5.9819,5.9757,5.9788,82340.6479
2005-12-28 15:10:00,19.37,19.38,19.36,19.37,117659.35214211076,5.9788,5.9819,5.9757,5.9788,117659.3521
2005-12-28 15:15:00,19.37,19.38,19.37,19.37,106165.09926854754,5.9788,5.9819,5.9788,5.9788,106165.0993
2005-12-28 15:20:00,19.36,19.37,19.35,19.37,105747.1264367816,5.9757,5.9788,5.9726,5.9788,105747.1264
2005-12-28 15:25:00,19.36,19.37,19.35,19.35,72518.28631138976,5.9757,5.9788,5.9726,5.9726,72518.2863
2005-12-28 15:30:00,19.35,19.36,19.34,19.36,95297.80564263322,5.9726,5.9757,5.9696,5.9757,95297.8056
2005-12-28 15:35:00,19.35,19.36,19.32,19.33,125809.8223615465,5.9726,5.9757,5.9634,5.9665,125809.8224
2005-12-28 15:40:00,19.33,19.36,19.32,19.36,118913.27063740855,5.9665,5.9757,5.9634,5.9757,118913.2706
2005-12-28 15:45:00,19.36,19.36,19.35,19.35,93625.91431556948,5.9757,5.9757,5.9726,5.9726,93625.9143
2005-12-28 15:50:00,19.36,19.37,19.32,19.33,223406.4785788924,5.9757,5.9788,5.9634,5.9665,223406.4786
2005-12-28 15:55:00,19.33,19.34,19.3,19.31,301985.3709508882,5.9665,5.9696,5.9572,5.9603,301985.371
2005-12-29 09:30:00,19.28,19.35,19.28,19.33,208568.44305120167,5.951,5.9726,5.951,5.9665,208568.4431
2005-12-29 09:35:00,19.33,19.33,19.27,19.28,88192.26750261233,5.9665,5.9665,5.948,5.951,88192.2675
2005-12-29 09:40:00,19.29,19.31,19.26,19.26,92789.9686520376,5.9541,5.9603,5.9449,5.9449,92789.9687
2005-12-29 09:45:00,19.26,19.28,19.26,19.26,317241.3793103448,5.9449,5.951,5.9449,5.9449,317241.3793
2005-12-29 09:50:00,19.25,19.28,19.25,19.26,79832.81086729362,5.9418,5.951,5.9418,5.9449,79832.8109
2005-12-29 09:55:00,19.26,19.26,19.25,19.26,99895.50679205851,5.9449,5.9449,5.9418,5.9449,99895.5068
2005-12-29 10:00:00,19.26,19.29,19.25,19.27,123928.94461859978,5.9449,5.9541,5.9418,5.948,123928.9446
2005-12-29 10:05:00,19.26,19.26,19.25,19.26,255799.3730407524,5.9449,5.9449,5.9418,5.9449,255799.373
2005-12-29 10:10:00,19.26,19.27,19.25,19.25,96342.73772204808,5.9449,5.948,5.9418,5.9418,96342.7377
2005-12-29 10:15:00,19.25,19.27,19.25,19.26,78160.91954022988,5.9418,5.948,5.9418,5.9449,78160.9195
2005-12-29 10:20:00,19.26,19.27,19.25,19.26,74817.1368861024,5.9449,5.948,5.9418,5.9449,74817.1369
2005-12-29 10:25:00,19.26,19.26,19.25,19.25,48484.84848484848,5.9449,5.9449,5.9418,5.9418,48484.8485
2005-12-29 10:30:00,19.25,19.26,19.25,19.25,51828.631138975965,5.9418,5.9449,5.9418,5.9418,51828.6311
2005-12-29 10:35:00,19.26,19.28,19.25,19.28,127481.71368861024,5.9449,5.951,5.9418,5.951,127481.7137
2005-12-29 10:40:00,19.27,19.28,19.25,19.26,71473.35423197492,5.948,5.951,5.9418,5.9449,71473.3542
2005-12-29 10:45:00,19.26,19.26,19.25,19.25,80041.7972831766,5.9449,5.9449,5.9418,5.9418,80041.7973
2005-12-29 10:50:00,19.25,19.27,19.24,19.26,63322.88401253918,5.9418,5.948,5.9387,5.9449,63322.884
2005-12-29 10:55:00,19.25,19.28,19.25,19.26,112852.6645768025,5.9418,5.951,5.9418,5.9449,112852.6646
2005-12-29 11:00:00,19.26,19.3,19.26,19.3,59143.15569487983,5.9449,5.9572,5.9449,5.9572,59143.1557
2005-12-29 11:05:00,19.3,19.3,19.28,19.28,75444.0961337513,5.9572,5.9572,5.951,5.951,75444.0961
2005-12-29 11:10:00,19.29,19.29,19.27,19.27,44723.09299895506,5.9541,5.9541,5.948,5.948,44723.093
2005-12-29 11:15:00,19.27,19.27,19.26,19.26,47021.94357366771,5.948,5.948,5.9449,5.9449,47021.9436
2005-12-29 11:20:00,19.26,19.26,19.24,19.25,42006.269592476485,5.9449,5.9449,5.9387,5.9418,42006.2696
2005-12-29 11:25:00,19.25,19.25,19.24,19.24,191640.5433646813,5.9418,5.9418,5.9387,5.9387,191640.5434
2005-12-29 11:30:00,19.24,19.25,19.23,19.23,160710.55381400208,5.9387,5.9418,5.9356,5.9356,160710.5538
2005-12-29 11:35:00,19.22,19.23,19.21,19.23,58516.19644723093,5.9325,5.9356,5.9294,5.9356,58516.1964
2005-12-29 11:40:00,19.23,19.23,19.21,19.23,70219.43573667711,5.9356,5.9356,5.9294,5.9356,70219.4357
2005-12-29 11:45:00,19.23,19.23,19.22,19.23,58098.223615465,5.9356,5.9356,5.9325,5.9356,58098.2236
2005-12-29 11:50:00,19.23,19.23,19.19,19.19,39080.45977011494,5.9356,5.9356,5.9233,5.9233,39080.4598
2005-12-29 11:55:00,19.19,19.2,19.17,19.17,50365.72622779519,5.9233,5.9263,5.9171,5.9171,50365.7262
2005-12-29 12:00:00,19.17,19.18,19.14,19.15,56426.33228840125,5.9171,5.9202,5.9078,5.9109,56426.3323
2005-12-29 12:05:00,19.15,19.16,19.14,19.14,43051.20167189133,5.9109,5.914,5.9078,5.9078,43051.2017
2005-12-29 12:10:00,19.15,19.16,19.14,19.16,53082.54963427377,5.9109,5.914,5.9078,5.914,53082.5496
2005-12-29 12:15:00,19.16,19.17,19.15,19.16,49111.807732497386,5.914,5.9171,5.9109,5.914,49111.8077
2005-12-29 12:20:00,19.16,19.17,19.13,19.13,98850.57471264368,5.914,5.9171,5.9047,5.9047,98850.5747
2005-12-29 12:25:00,19.13,19.13,19.11,19.11,61859.97910135841,5.9047,5.9047,5.8986,5.8986,61859.9791
2005-12-29 12:30:00,19.11,19.15,19.1,19.15,68965.5172413793,5.8986,5.9109,5.8955,5.9109,68965.5172
2005-12-29 12:35:00,19.15,19.15,19.13,19.14,164263.32288401254,5.9109,5.9109,5.9047,5.9078,164263.3229
2005-12-29 12:40:00,19.15,19.17,19.14,19.17,71264.36781609195,5.9109,5.9171,5.9078,5.9171,71264.3678
2005-12-29 12:45:00,19.17,19.2,19.16,19.19,45141.065830721,5.9171,5.9263,5.914,5.9233,45141.0658
2005-12-29 12:50:00,19.19,19.21,19.18,19.19,66248.69383490073,5.9233,5.9294,5.9202,5.9233,66248.6938
2005-12-29 12:55:00,19.18,19.19,19.15,19.16,123719.95820271682,5.9202,5.9233,5.9109,5.914,123719.9582
2005-12-29 13:00:00,19.16,19.18,19.16,19.17,64994.77533960292,5.914,5.9202,5.914,5.9171,64994.7753
2005-12-29 13:05:00,19.17,19.17,19.15,19.15,111807.73249738768,5.9171,5.9171,5.9109,5.9109,111807.7325
2005-12-29 13:10:00,19.15,19.17,19.15,19.16,24242.42424242424,5.9109,5.9171,5.9109,5.914,24242.4242
2005-12-29 13:15:00,19.16,19.16,19.13,19.13,86311.38975966562,5.914,5.914,5.9047,5.9047,86311.3898
2005-12-29 13:20:00,19.14,19.14,19.11,19.13,90909.09090909093,5.9078,5.9078,5.8986,5.9047,90909.0909
2005-12-29 13:25:00,19.12,19.14,19.12,19.13,32810.86729362591,5.9017,5.9078,5.9017,5.9047,32810.8673
2005-12-29 13:30:00,19.13,19.14,19.13,19.14,68338.5579937304,5.9047,5.9078,5.9047,5.9078,68338.558
2005-12-29 13:35:00,19.14,19.15,19.13,19.14,69592.47648902821,5.9078,5.9109,5.9047,5.9078,69592.4765
2005-12-29 13:40:00,19.15,19.15,19.13,19.14,32810.86729362591,5.9109,5.9109,5.9047,5.9078,32810.8673
2005-12-29 13:45:00,19.14,19.14,19.13,19.13,45768.0250783699,5.9078,5.9078,5.9047,5.9047,45768.0251
2005-12-29 13:50:00,19.13,19.14,19.12,19.12,62068.96551724138,5.9047,5.9078,5.9017,5.9017,62068.9655
2005-12-29 13:55:00,19.14,19.14,19.1,19.14,152978.05642633227,5.9078,5.9078,5.8955,5.9078,152978.0564
2005-12-29 14:00:00,19.12,19.14,19.12,19.12,92371.99582027168,5.9017,5.9078,5.9017,5.9017,92371.9958
2005-12-29 14:05:00,19.12,19.13,19.07,19.08,144618.59979101358,5.9017,5.9047,5.8862,5.8893,144618.5998
2005-12-29 14:10:00,19.05,19.1,19.04,19.09,233228.84012539184,5.88,5.8955,5.877,5.8924,233228.8401
2005-12-29 14:15:00,19.1,19.13,19.1,19.13,111807.73249738768,5.8955,5.9047,5.8955,5.9047,111807.7325
2005-12-29 14:20:00,19.12,19.13,19.11,19.12,33437.826541274815,5.9017,5.9047,5.8986,5.9017,33437.8265
2005-12-29 14:25:00,19.12,19.13,19.12,19.13,52455.59038662487,5.9017,5.9047,5.9017,5.9047,52455.5904
2005-12-29 14:30:00,19.13,19.14,19.12,19.13,34900.73145245559,5.9047,5.9078,5.9017,5.9047,34900.7315
2005-12-29 14:35:00,19.13,19.14,19.12,19.13,45559.038662486935,5.9047,5.9078,5.9017,5.9047,45559.0387
2005-12-29 14:40:00,19.13,19.13,19.11,19.11,78787.87878787878,5.9047,5.9047,5.8986,5.8986,78787.8788
2005-12-29 14:45:00,19.11,19.11,19.08,19.09,104702.19435736677,5.8986,5.8986,5.8893,5.8924,104702.1944
2005-12-29 14:50:00,19.1,19.11,19.08,19.09,145245.55903866247,5.8955,5.8986,5.8893,5.8924,145245.559
2005-12-29 14:55:00,19.09,19.1,19.07,19.08,57471.26436781609,5.8924,5.8955,5.8862,5.8893,57471.2644
2005-12-29 15:00:00,19.08,19.09,19.0,19.01,178056.4263322884,5.8893,5.8924,5.8646,5.8677,178056.4263
2005-12-29 15:05:00,19.01,19.06,19.01,19.05,136050.1567398119,5.8677,5.8831,5.8677,5.88,136050.1567
2005-12-29 15:10:00,19.05,19.06,19.02,19.05,71473.35423197492,5.88,5.8831,5.8708,5.88,71473.3542
2005-12-29 15:15:00,19.06,19.06,19.0,19.03,108045.97701149424,5.8831,5.8831,5.8646,5.8739,108045.977
2005-12-29 15:20:00,19.03,19.03,19.01,19.02,148589.34169278995,5.8739,5.8739,5.8677,5.8708,148589.3417
2005-12-29 15:25:00,19.02,19.04,19.01,19.04,130825.49634273772,5.8708,5.877,5.8677,5.877,130825.4963
2005-12-29 15:30:00,19.04,19.06,19.03,19.03,175757.57575757577,5.877,5.8831,5.8739,5.8739,175757.5758
2005-12-29 15:35:00,19.03,19.04,19.03,19.04,88401.25391849529,5.8739,5.877,5.8739,5.877,88401.2539
2005-12-29 15:40:00,19.04,19.05,19.03,19.04,114315.56948798327,5.877,5.88,5.8739,5.877,114315.5695
2005-12-29 15:45:00,19.04,19.07,19.04,19.05,94879.83281086729,5.877,5.8862,5.877,5.88,94879.8328
2005-12-29 15:50:00,19.05,19.07,19.04,19.04,121003.13479623824,5.88,5.8862,5.877,5.877,121003.1348
2005-12-29 15:55:00,19.04,19.06,19.03,19.04,313479.6238244514,5.877,5.8831,5.8739,5.877,313479.6238
2005-12-30 09:30:00,18.89,18.97,18.89,18.91,306165.09926854755,5.8307,5.8554,5.8307,5.8368,306165.0993
2005-12-30 09:35:00,18.9,18.9,18.83,18.89,87983.28108672936,5.8337,5.8337,5.8121,5.8307,87983.2811
2005-12-30 09:40:00,18.91,18.93,18.84,18.92,81504.70219435736,5.8368,5.843,5.8152,5.8399,81504.7022
2005-12-30 09:45:00,18.93,18.95,18.91,18.93,74817.1368861024,5.843,5.8492,5.8368,5.843,74817.1369
2005-12-30 09:50:00,18.94,18.97,18.93,18.93,134378.26541274818,5.8461,5.8554,5.843,5.843,134378.2654
2005-12-30 09:55:00,18.94,18.98,18.94,18.97,93834.90073145244,5.8461,5.8584,5.8461,5.8554,93834.9007
2005-12-30 10:00:00,18.97,18.97,18.94,18.96,175757.57575757577,5.8554,5.8554,5.8461,5.8523,175757.5758
2005-12-30 10:05:00,18.96,18.98,18.94,18.94,106792.05851619644,5.8523,5.8584,5.8461,5.8461,106792.0585
2005-12-30 10:10:00,18.95,18.97,18.92,18.95,101358.41170323928,5.8492,5.8554,5.8399,5.8492,101358.4117
2005-12-30 10:15:00,18.95,18.96,18.91,18.91,46812.957157784746,5.8492,5.8523,5.8368,5.8368,46812.9572
2005-12-30 10:20:00,18.9,18.9,18.86,18.89,71473.35423197492,5.8337,5.8337,5.8214,5.8307,71473.3542
2005-12-30 10:25:00,18.89,18.94,18.89,18.94,52873.5632183908,5.8307,5.8461,5.8307,5.8461,52873.5632
2005-12-30 10:30:00,18.94,18.95,18.93,18.93,54336.46812957158,5.8461,5.8492,5.843,5.843,54336.4681
2005-12-30 10:35:00,18.92,18.94,18.9,18.9,55590.38662486938,5.8399,5.8461,5.8337,5.8337,55590.3866
2005-12-30 10:40:00,18.91,18.92,18.88,18.92,80041.7972831766,5.8368,5.8399,5.8276,5.8399,80041.7973
2005-12-30 10:45:00,18.92,18.93,18.92,18.93,49529.780564263325,5.8399,5.843,5.8399,5.843,49529.7806
2005-12-30 10:50:00,18.93,18.94,18.92,18.93,28422.152560083592,5.843,5.8461,5.8399,5.843,28422.1526
2005-12-30 10:55:00,18.93,18.94,18.9,18.92,96760.710553814,5.843,5.8461,5.8337,5.8399,96760.7106
2005-12-30 11:00:00,18.92,18.94,18.92,18.93,45350.05224660397,5.8399,5.8461,5.8399,5.843,45350.0522
2005-12-30 11:05:00,18.93,18.94,18.92,18.92,59561.12852664576,5.843,5.8461,5.8399,5.8399,59561.1285
2005-12-30 11:10:00,18.92,18.94,18.9,18.93,64576.80250783699,5.8399,5.8461,5.8337,5.843,64576.8025
2005-12-30 11:15:00,18.93,18.95,18.93,18.94,77742.94670846395,5.843,5.8492,5.843,5.8461,77742.9467
2005-12-30 11:20:00,18.94,18.96,18.94,18.96,85893.41692789969,5.8461,5.8523,5.8461,5.8523,85893.4169
2005-12-30 11:25:00,18.96,19.0,18.95,19.0,118077.32497387668,5.8523,5.8646,5.8492,5.8646,118077.325
2005-12-30 11:30:00,18.99,19.0,18.98,19.0,89028.2131661442,5.8615,5.8646,5.8584,5.8646,89028.2132
2005-12-30 11:35:00,19.0,19.01,18.99,19.0,45141.065830721,5.8646,5.8677,5.8615,5.8646,45141.0658
2005-12-30 11:40:00,19.0,19.0,18.97,18.99,71473.35423197492,5.8646,5.8646,5.8554,5.8615,71473.3542
2005-12-30 11:45:00,18.99,18.99,18.95,18.96,130825.49634273772,5.8615,5.8615,5.8492,5.8523,130825.4963
2005-12-30 11:50:00,18.96,18.98,18.95,18.95,56217.345872518286,5.8523,5.8584,5.8492,5.8492,56217.3459
2005-12-30 11:55:00,18.96,18.98,18.95,18.98,42006.269592476485,5.8523,5.8584,5.8492,5.8584,42006.2696
2005-12-30 12:00:00,18.98,18.98,18.95,18.96,62068.96551724138,5.8584,5.8584,5.8492,5.8523,62068.9655
2005-12-30 12:05:00,18.97,18.97,18.95,18.95,71055.38140020898,5.8554,5.8554,5.8492,5.8492,71055.3814
2005-12-30 12:10:00,18.95,18.96,18.94,18.94,110971.7868338558,5.8492,5.8523,5.8461,5.8461,110971.7868
2005-12-30 12:15:00,18.94,18.95,18.92,18.92,80250.78369905955,5.8461,5.8492,5.8399,5.8399,80250.7837
2005-12-30 12:20:00,18.93,18.93,18.9,18.9,72727.27272727272,5.843,5.843,5.8337,5.8337,72727.2727
2005-12-30 12:25:00,18.91,18.91,18.89,18.89,44932.07941483804,5.8368,5.8368,5.8307,5.8307,44932.0794
2005-12-30 12:30:00,18.89,18.9,18.86,18.89,102821.31661442008,5.8307,5.8337,5.8214,5.8307,102821.3166
2005-12-30 12:35:00,18.89,18.89,18.87,18.87,42633.22884012539,5.8307,5.8307,5.8245,5.8245,42633.2288
2005-12-30 12:40:00,18.87,18.88,18.84,18.85,54336.46812957158,5.8245,5.8276,5.8152,5.8183,54336.4681
2005-12-30 12:45:00,18.84,18.86,18.83,18.85,77533.96029258097,5.8152,5.8214,5.8121,5.8183,77533.9603
2005-12-30 12:50:00,18.85,18.88,18.85,18.87,71682.34064785788,5.8183,5.8276,5.8183,5.8245,71682.3406
2005-12-30 12:55:00,18.87,18.88,18.85,18.86,36781.6091954023,5.8245,5.8276,5.8183,5.8214,36781.6092
2005-12-30 13:00:00,18.86,18.88,18.85,18.86,49738.76698014629,5.8214,5.8276,5.8183,5.8214,49738.767
2005-12-30 13:05:00,18.85,18.86,18.84,18.85,55590.38662486938,5.8183,5.8214,5.8152,5.8183,55590.3866
2005-12-30 13:10:00,18.86,18.86,18.84,18.85,20271.68234064785,5.8214,5.8214,5.8152,5.8183,20271.6823
2005-12-30 13:15:00,18.85,18.86,18.84,18.85,33646.81295715778,5.8183,5.8214,5.8152,5.8183,33646.813
2005-12-30 13:20:00,18.85,18.86,18.84,18.85,41588.29676071055,5.8183,5.8214,5.8152,5.8183,41588.2968
2005-12-30 13:25:00,18.84,18.86,18.83,18.86,28422.152560083592,5.8152,5.8214,5.8121,5.8214,28422.1526
2005-12-30 13:30:00,18.86,18.87,18.85,18.86,41170.32392894461,5.8214,5.8245,5.8183,5.8214,41170.3239
2005-12-30 13:35:00,18.85,18.86,18.85,18.86,21316.61442006269,5.8183,5.8214,5.8183,5.8214,21316.6144
2005-12-30 13:40:00,18.86,18.87,18.85,18.87,42006.269592476485,5.8214,5.8245,5.8183,5.8245,42006.2696
2005-12-30 13:45:00,18.87,18.87,18.86,18.86,33855.799373040754,5.8245,5.8245,5.8214,5.8214,33855.7994
2005-12-30 13:50:00,18.86,18.87,18.84,18.84,42842.21525600836,5.8214,5.8245,5.8152,5.8152,42842.2153
2005-12-30 13:55:00,18.84,18.86,18.84,18.85,23824.451410658305,5.8152,5.8214,5.8152,5.8183,23824.4514
2005-12-30 14:00:00,18.85,18.86,18.84,18.85,49529.780564263325,5.8183,5.8214,5.8152,5.8183,49529.7806
2005-12-30 14:05:00,18.85,18.88,18.85,18.86,68547.54440961337,5.8183,5.8276,5.8183,5.8214,68547.5444
2005-12-30 14:10:00,18.87,18.88,18.87,18.87,40543.36468129572,5.8245,5.8276,5.8245,5.8245,40543.3647
2005-12-30 14:15:00,18.87,18.88,18.86,18.87,42633.22884012539,5.8245,5.8276,5.8214,5.8245,42633.2288
2005-12-30 14:20:00,18.86,18.87,18.85,18.87,42424.24242424242,5.8214,5.8245,5.8183,5.8245,42424.2424
2005-12-30 14:25:00,18.87,18.88,18.86,18.87,40334.37826541275,5.8245,5.8276,5.8214,5.8245,40334.3783
2005-12-30 14:30:00,18.87,18.88,18.85,18.85,54963.42737722048,5.8245,5.8276,5.8183,5.8183,54963.4274
2005-12-30 14:35:00,18.85,18.88,18.85,18.88,41588.29676071055,5.8183,5.8276,5.8183,5.8276,41588.2968
2005-12-30 14:40:00,18.88,18.88,18.85,18.86,48902.82131661442,5.8276,5.8276,5.8183,5.8214,48902.8213
2005-12-30 14:45:00,18.85,18.88,18.85,18.87,24660.397074190176,5.8183,5.8276,5.8183,5.8245,24660.3971
2005-12-30 14:50:00,18.87,18.89,18.87,18.88,68756.53082549635,5.8245,5.8307,5.8245,5.8276,68756.5308
2005-12-30 14:55:00,18.88,18.91,18.88,18.9,35318.70428422152,5.8276,5.8368,5.8276,5.8337,35318.7043
2005-12-30 15:00:00,18.9,18.91,18.88,18.88,37826.54127481714,5.8337,5.8368,5.8276,5.8276,37826.5413
2005-12-30 15:05:00,18.89,18.9,18.88,18.89,48484.84848484848,5.8307,5.8337,5.8276,5.8307,48484.8485
2005-12-30 15:10:00,18.88,18.9,18.88,18.9,45141.065830721,5.8276,5.8337,5.8276,5.8337,45141.0658
2005-12-30 15:15:00,18.9,18.91,18.89,18.91,61024.03343782654,5.8337,5.8368,5.8307,5.8368,61024.0334
2005-12-30 15:20:00,18.91,18.94,18.9,18.92,100731.45245559038,5.8368,5.8461,5.8337,5.8399,100731.4525
2005-12-30 15:25:00,18.92,18.93,18.91,18.92,60815.04702194357,5.8399,5.843,5.8368,5.8399,60815.047
2005-12-30 15:30:00,18.92,18.92,18.89,18.92,171577.8474399164,5.8399,5.8399,5.8307,5.8399,171577.8474
2005-12-30 15:35:00,18.92,18.94,18.91,18.94,118077.32497387668,5.8399,5.8461,5.8368,5.8461,118077.325
2005-12-30 15:40:00,18.93,18.99,18.93,18.99,125391.84952978056,5.843,5.8615,5.843,5.8615,125391.8495
2005-12-30 15:45:00,18.99,18.99,18.94,18.94,152978.05642633227,5.8615,5.8615,5.8461,5.8461,152978.0564
2005-12-30 15:50:00,18.95,18.95,18.9,18.92,188505.7471264368,5.8492,5.8492,5.8337,5.8399,188505.7471
2005-12-30 15:55:00,18.92,18.93,18.87,18.88,364054.3364681296,5.8399,5.843,5.8245,5.8276,364054.3365
2006-01-03 09:30:00,18.92,19.12,18.92,19.02,439289.4461859979,5.8399,5.9017,5.8399,5.8708,439289.4462
2006-01-03 09:35:00,19.0,19.04,18.96,18.96,159456.63531870427,5.8646,5.877,5.8523,5.8523,159456.6353
2006-01-03 09:40:00,18.97,18.99,18.89,18.91,177638.45350052245,5.8554,5.8615,5.8307,5.8368,177638.4535
2006-01-03 09:45:00,18.91,18.95,18.91,18.94,234900.7314524556,5.8368,5.8492,5.8368,5.8461,234900.7315
2006-01-03 09:50:00,18.92,18.93,18.86,18.86,299477.5339602926,5.8399,5.843,5.8214,5.8214,299477.534
2006-01-03 09:55:00,18.86,18.9,18.85,18.87,170114.9425287356,5.8214,5.8337,5.8183,5.8245,170114.9425
2006-01-03 10:00:00,18.87,18.92,18.86,18.88,274817.1368861024,5.8245,5.8399,5.8214,5.8276,274817.1369
2006-01-03 10:05:00,18.87,18.89,18.85,18.85,157993.73040752352,5.8245,5.8307,5.8183,5.8183,157993.7304
2006-01-03 10:10:00,18.85,18.85,18.78,18.83,245559.0386624869,5.8183,5.8183,5.7967,5.8121,245559.0387
2006-01-03 10:15:00,18.84,18.84,18.78,18.78,157366.7711598746,5.8152,5.8152,5.7967,5.7967,157366.7712
2006-01-03 10:20:00,18.79,18.8,18.76,18.79,202925.8098223616,5.7998,5.8029,5.7905,5.7998,202925.8098
2006-01-03 10:25:00,18.78,18.83,18.78,18.83,94670.84639498431,5.7967,5.8121,5.7967,5.8121,94670.8464
2006-01-03 10:30:00,18.84,18.85,18.8,18.82,235318.70428422152,5.8152,5.8183,5.8029,5.8091,235318.7043
2006-01-03 10:35:00,18.83,18.84,18.76,18.77,208568.44305120167,5.8121,5.8152,5.7905,5.7936,208568.4431
2006-01-03 10:40:00,18.77,18.81,18.75,18.81,747544.4096133751,5.7936,5.806,5.7874,5.806,747544.4096
2006-01-03 10:45:00,18.81,18.87,18.81,18.85,150261.2330198537,5.806,5.8245,5.806,5.8183,150261.233
2006-01-03 10:50:00,18.86,18.87,18.85,18.85,123092.99895506792,5.8214,5.8245,5.8183,5.8183,123092.999
2006-01-03 10:55:00,18.86,18.86,18.84,18.86,143573.66771159874,5.8214,5.8214,5.8152,5.8214,143573.6677
2006-01-03 11:00:00,18.86,18.88,18.84,18.86,112225.7053291536,5.8214,5.8276,5.8152,5.8214,112225.7053
2006-01-03 11:05:00,18.86,18.88,18.86,18.88,165935.2142110763,5.8214,5.8276,5.8214,5.8276,165935.2142
2006-01-03 11:10:00,18.88,18.89,18.85,18.88,142319.74921630093,5.8276,5.8307,5.8183,5.8276,142319.7492
2006-01-03 11:15:00,18.89,18.92,18.89,18.92,242215.25600835943,5.8307,5.8399,5.8307,5.8399,242215.256
2006-01-03 11:20:00,18.92,18.92,18.88,18.89,108463.94984326018,5.8399,5.8399,5.8276,5.8307,108463.9498
2006-01-03 11:25:00,18.89,18.89,18.85,18.87,211912.22570532915,5.8307,5.8307,5.8183,5.8245,211912.2257
2006-01-03 11:30:00,18.87,18.89,18.87,18.89,75026.12330198537,5.8245,5.8307,5.8245,5.8307,75026.1233
2006-01-03 11:35:00,18.89,18.92,18.88,18.91,173458.7251828631,5.8307,5.8399,5.8276,5.8368,173458.7252
2006-01-03 11:40:00,18.91,18.92,18.9,18.9,115151.51515151517,5.8368,5.8399,5.8337,5.8337,115151.5152
2006-01-03 11:45:00,18.91,18.92,18.9,18.91,103239.289446186,5.8368,5.8399,5.8337,5.8368,103239.2894
2006-01-03 11:50:00,18.91,18.92,18.9,18.91,91118.07732497388,5.8368,5.8399,5.8337,5.8368,91118.0773
2006-01-03 11:55:00,18.91,18.91,18.89,18.89,191013.5841170324,5.8368,5.8368,5.8307,5.8307,191013.5841
2006-01-03 12:00:00,18.89,18.92,18.89,18.91,93834.90073145244,5.8307,5.8399,5.8307,5.8368,93834.9007
2006-01-03 12:05:00,18.91,18.93,18.91,18.92,138557.99373040753,5.8368,5.843,5.8368,5.8399,138557.9937
2006-01-03 12:10:00,18.92,18.92,18.88,18.89,72936.2591431557,5.8399,5.8399,5.8276,5.8307,72936.2591
2006-01-03 12:15:00,18.89,18.9,18.88,18.89,97596.65621734588,5.8307,5.8337,5.8276,5.8307,97596.6562
2006-01-03 12:20:00,18.89,18.91,18.89,18.91,71264.36781609195,5.8307,5.8368,5.8307,5.8368,71264.3678
2006-01-03 12:25:00,18.9,18.91,18.89,18.89,77951.93312434692,5.8337,5.8368,5.8307,5.8307,77951.9331
2006-01-03 12:30:00,18.9,18.9,18.87,18.88,43469.17450365726,5.8337,5.8337,5.8245,5.8276,43469.1745
2006-01-03 12:35:00,18.88,18.88,18.86,18.88,57262.27795193312,5.8276,5.8276,5.8214,5.8276,57262.278
2006-01-03 12:40:00,18.87,18.89,18.86,18.88,44514.1065830721,5.8245,5.8307,5.8214,5.8276,44514.1066
2006-01-03 12:45:00,18.88,18.89,18.85,18.85,75444.0961337513,5.8276,5.8307,5.8183,5.8183,75444.0961
2006-01-03 12:50:00,18.85,18.88,18.85,18.88,88610.24033437826,5.8183,5.8276,5.8183,5.8276,88610.2403
2006-01-03 12:55:00,18.87,18.88,18.85,18.85,115778.47439916406,5.8245,5.8276,5.8183,5.8183,115778.4744
2006-01-03 13:00:00,18.85,18.85,18.81,18.82,226332.2884012539,5.8183,5.8183,5.806,5.8091,226332.2884
2006-01-03 13:05:00,18.83,18.86,18.81,18.85,115360.50156739813,5.8121,5.8214,5.806,5.8183,115360.5016
2006-01-03 13:10:00,18.85,18.86,18.81,18.82,61442.00626959247,5.8183,5.8214,5.806,5.8091,61442.0063
2006-01-03 13:15:00,18.82,18.84,18.81,18.82,68129.57157784744,5.8091,5.8152,5.806,5.8091,68129.5716
2006-01-03 13:20:00,18.82,18.82,18.78,18.81,109090.90909090907,5.8091,5.8091,5.7967,5.806,109090.9091
2006-01-03 13:25:00,18.81,18.82,18.8,18.81,102403.34378265412,5.806,5.8091,5.8029,5.806,102403.3438
2006-01-03 13:30:00,18.81,18.82,18.81,18.82,67920.58516196447,5.806,5.8091,5.806,5.8091,67920.5852
2006-01-03 13:35:00,18.82,18.82,18.79,18.82,106583.07210031348,5.8091,5.8091,5.7998,5.8091,106583.0721
2006-01-03 13:40:00,18.82,18.82,18.81,18.82,52664.57680250784,5.8091,5.8091,5.806,5.8091,52664.5768
2006-01-03 13:45:00,18.82,18.84,18.81,18.82,46603.97074190177,5.8091,5.8152,5.806,5.8091,46603.9707
2006-01-03 13:50:00,18.82,18.87,18.82,18.86,82131.66144200627,5.8091,5.8245,5.8091,5.8214,82131.6614
2006-01-03 13:55:00,18.87,18.87,18.85,18.85,74190.1776384535,5.8245,5.8245,5.8183,5.8183,74190.1776
2006-01-03 14:00:00,18.85,18.92,18.85,18.92,158829.67607105538,5.8183,5.8399,5.8183,5.8399,158829.6761
2006-01-03 14:05:00,18.92,18.92,18.9,18.91,120794.14838035528,5.8399,5.8399,5.8337,5.8368,120794.1484
2006-01-03 14:10:00,18.91,18.94,18.9,18.92,116405.43364681296,5.8368,5.8461,5.8337,5.8399,116405.4336
2006-01-03 14:15:00,18.91,18.92,18.89,18.91,144827.58620689655,5.8368,5.8399,5.8307,5.8368,144827.5862
2006-01-03 14:20:00,18.91,18.91,18.85,18.88,75653.08254963427,5.8368,5.8368,5.8183,5.8276,75653.0825
2006-01-03 14:25:00,18.88,18.9,18.85,18.89,142110.76280041796,5.8276,5.8337,5.8183,5.8307,142110.7628
2006-01-03 14:30:00,18.89,18.92,18.89,18.92,90700.10449320794,5.8307,5.8399,5.8307,5.8399,90700.1045
2006-01-03 14:35:00,18.92,18.94,18.92,18.93,99895.50679205851,5.8399,5.8461,5.8399,5.843,99895.5068
2006-01-03 14:40:00,18.93,18.95,18.92,18.94,80250.78369905955,5.843,5.8492,5.8399,5.8461,80250.7837
2006-01-03 14:45:00,18.93,18.93,18.92,18.92,148380.355276907,5.843,5.843,5.8399,5.8399,148380.3553
2006-01-03 14:50:00,18.92,18.92,18.9,18.9,215256.00835945664,5.8399,5.8399,5.8337,5.8337,215256.0084
2006-01-03 14:55:00,18.89,18.92,18.89,18.91,738557.9937304074,5.8307,5.8399,5.8307,5.8368,738557.9937
2006-01-03 15:00:00,18.91,18.97,18.91,18.96,231347.9623824452,5.8368,5.8554,5.8368,5.8523,231347.9624
2006-01-03 15:05:00,18.96,18.97,18.94,18.95,299477.5339602926,5.8523,5.8554,5.8461,5.8492,299477.534
2006-01-03 15:10:00,18.95,18.96,18.94,18.95,169487.98328108672,5.8492,5.8523,5.8461,5.8492,169487.9833
2006-01-03 15:15:00,18.95,18.95,18.94,18.94,192476.4890282132,5.8492,5.8492,5.8461,5.8461,192476.489
2006-01-03 15:20:00,18.94,18.94,18.92,18.93,138349.00731452456,5.8461,5.8461,5.8399,5.843,138349.0073
2006-01-03 15:25:00,18.93,18.95,18.92,18.94,221316.6144200627,5.843,5.8492,5.8399,5.8461,221316.6144
2006-01-03 15:30:00,18.95,18.96,18.92,18.93,343364.68129571574,5.8492,5.8523,5.8399,5.843,343364.6813
2006-01-03 15:35:00,18.93,18.96,18.93,18.96,155694.87983281087,5.843,5.8523,5.843,5.8523,155694.8798
2006-01-03 15:40:00,18.96,19.0,18.96,18.98,262068.96551724136,5.8523,5.8646,5.8523,5.8584,262068.9655
2006-01-03 15:45:00,18.98,18.98,18.94,18.95,200417.97283176592,5.8584,5.8584,5.8461,5.8492,200417.9728
2006-01-03 15:50:00,18.94,18.94,18.9,18.9,305120.1671891327,5.8461,5.8461,5.8337,5.8337,305120.1672
2006-01-03 15:55:00,18.91,18.94,18.9,18.94,560083.5945663531,5.8368,5.8461,5.8337,5.8461,560083.5946
2006-01-04 09:30:00,18.84,18.91,18.84,18.87,431138.97596656217,5.8152,5.8368,5.8152,5.8245,431138.976
2006-01-04 09:35:00,18.86,18.86,18.75,18.82,172622.77951933123,5.8214,5.8214,5.7874,5.8091,172622.7795
2006-01-04 09:40:00,18.82,18.92,18.81,18.83,190595.61128526644,5.8091,5.8399,5.806,5.8121,190595.6113
2006-01-04 09:45:00,18.83,18.89,18.83,18.88,108672.93625914316,5.8121,5.8307,5.8121,5.8276,108672.9363
2006-01-04 09:50:00,18.88,18.88,18.82,18.84,106165.09926854754,5.8276,5.8276,5.8091,5.8152,106165.0993
2006-01-04 09:55:00,18.84,18.85,18.79,18.8,105120.1671891327,5.8152,5.8183,5.7998,5.8029,105120.1672
2006-01-04 10:00:00,18.8,18.89,18.78,18.86,238871.473354232,5.8029,5.8307,5.7967,5.8214,238871.4734
2006-01-04 10:05:00,18.86,18.88,18.84,18.84,192058.5161964472,5.8214,5.8276,5.8152,5.8152,192058.5162
2006-01-04 10:10:00,18.85,18.85,18.85,18.85,193312.43469174503,5.8183,5.8183,5.8183,5.8183,193312.4347
2006-01-04 10:15:00,18.85,18.86,18.83,18.85,360083.5945663532,5.8183,5.8214,5.8121,5.8183,360083.5946
2006-01-04 10:20:00,18.85,18.89,18.84,18.89,538349.0073145245,5.8183,5.8307,5.8152,5.8307,538349.0073
2006-01-04 10:25:00,18.88,18.9,18.88,18.89,203343.78265412748,5.8276,5.8337,5.8276,5.8307,203343.7827
2006-01-04 10:30:00,18.88,18.92,18.88,18.92,310344.8275862069,5.8276,5.8399,5.8276,5.8399,310344.8276
2006-01-04 10:35:00,18.92,18.92,18.9,18.9,224451.4106583072,5.8399,5.8399,5.8337,5.8337,224451.4107
2006-01-04 10:40:00,18.9,18.9,18.87,18.9,176384.53500522466,5.8337,5.8337,5.8245,5.8337,176384.535
2006-01-04 10:45:00,18.9,18.9,18.87,18.9,90700.10449320794,5.8337,5.8337,5.8245,5.8337,90700.1045
2006-01-04 10:50:00,18.9,18.91,18.88,18.9,206269.59247648905,5.8337,5.8368,5.8276,5.8337,206269.5925
2006-01-04 10:55:00,18.91,18.95,18.91,18.92,56426.33228840125,5.8368,5.8492,5.8368,5.8399,56426.3323
2006-01-04 11:00:00,18.92,18.95,18.9,18.95,60188.08777429467,5.8399,5.8492,5.8337,5.8492,60188.0878
2006-01-04 11:05:00,18.95,18.97,18.95,18.96,60188.08777429467,5.8492,5.8554,5.8492,5.8523,60188.0878
2006-01-04 11:10:00,18.96,18.97,18.95,18.95,90909.09090909093,5.8523,5.8554,5.8492,5.8492,90909.0909
2006-01-04 11:15:00,18.96,19.03,18.96,19.03,99477.53396029258,5.8523,5.8739,5.8523,5.8739,99477.534
2006-01-04 11:20:00,19.01,19.08,19.01,19.07,473981.19122257055,5.8677,5.8893,5.8677,5.8862,473981.1912
2006-01-04 11:25:00,19.07,19.12,19.07,19.1,379519.3312434692,5.8862,5.9017,5.8862,5.8955,379519.3312
2006-01-04 11:30:00,19.1,19.12,19.07,19.07,88819.22675026122,5.8955,5.9017,5.8862,5.8862,88819.2268
2006-01-04 11:35:00,19.08,19.09,19.03,19.04,274817.1368861024,5.8893,5.8924,5.8739,5.877,274817.1369
2006-01-04 11:40:00,19.04,19.06,19.03,19.06,212748.17136886105,5.877,5.8831,5.8739,5.8831,212748.1714
2006-01-04 11:45:00,19.06,19.09,19.04,19.09,190595.61128526644,5.8831,5.8924,5.877,5.8924,190595.6113
2006-01-04 11:50:00,19.08,19.09,19.06,19.09,399164.0543364681,5.8893,5.8924,5.8831,5.8924,399164.0543
2006-01-04 11:55:00,19.09,19.11,19.08,19.1,275235.1097178683,5.8924,5.8986,5.8893,5.8955,275235.1097
2006-01-04 12:00:00,19.1,19.13,19.09,19.12,92580.98223615464,5.8955,5.9047,5.8924,5.9017,92580.9822
2006-01-04 12:05:00,19.11,19.12,19.09,19.11,91327.06374085684,5.8986,5.9017,5.8924,5.8986,91327.0637
2006-01-04 12:10:00,19.11,19.12,19.1,19.1,74399.16405433646,5.8986,5.9017,5.8955,5.8955,74399.1641
2006-01-04 12:15:00,19.12,19.12,19.08,19.11,93625.91431556948,5.9017,5.9017,5.8893,5.8986,93625.9143
2006-01-04 12:20:00,19.11,19.11,19.09,19.1,53082.54963427377,5.8986,5.8986,5.8924,5.8955,53082.5496
2006-01-04 12:25:00,19.1,19.11,19.07,19.07,355485.8934169279,5.8955,5.8986,5.8862,5.8862,355485.8934
2006-01-04 12:30:00,19.07,19.09,19.04,19.06,90909.09090909093,5.8862,5.8924,5.877,5.8831,90909.0909
2006-01-04 12:35:00,19.06,19.08,19.06,19.07,16091.954022988506,5.8831,5.8893,5.8831,5.8862,16091.954
2006-01-04 12:40:00,19.07,19.07,19.05,19.07,43051.20167189133,5.8862,5.8862,5.88,5.8862,43051.2017
2006-01-04 12:45:00,19.07,19.07,19.05,19.05,33646.81295715778,5.8862,5.8862,5.88,5.88,33646.813
2006-01-04 12:50:00,19.04,19.05,19.03,19.05,182027.1682340648,5.877,5.88,5.8739,5.88,182027.1682
2006-01-04 12:55:00,19.03,19.05,19.02,19.02,61024.03343782654,5.8739,5.88,5.8708,5.8708,61024.0334
2006-01-04 13:00:00,19.03,19.03,19.0,19.02,88819.22675026122,5.8739,5.8739,5.8646,5.8708,88819.2268
2006-01-04 13:05:00,19.03,19.03,19.01,19.03,35109.71786833856,5.8739,5.8739,5.8677,5.8739,35109.7179
2006-01-04 13:10:00,19.03,19.03,19.01,19.03,71055.38140020898,5.8739,5.8739,5.8677,5.8739,71055.3814
2006-01-04 13:15:00,19.03,19.03,19.01,19.02,143155.6948798328,5.8739,5.8739,5.8677,5.8708,143155.6949
2006-01-04 13:20:00,19.02,19.04,19.01,19.04,47021.94357366771,5.8708,5.877,5.8677,5.877,47021.9436
2006-01-04 13:25:00,19.04,19.06,19.03,19.05,72936.2591431557,5.877,5.8831,5.8739,5.88,72936.2591
2006-01-04 13:30:00,19.05,19.06,19.0,19.0,141692.78996865204,5.88,5.8831,5.8646,5.8646,141692.79
2006-01-04 13:35:00,19.0,19.02,18.99,19.0,110971.7868338558,5.8646,5.8708,5.8615,5.8646,110971.7868
2006-01-04 13:40:00,19.0,19.02,19.0,19.02,62277.95193312434,5.8646,5.8708,5.8646,5.8708,62277.9519
2006-01-04 13:45:00,19.02,19.02,19.0,19.01,36572.62277951933,5.8708,5.8708,5.8646,5.8677,36572.6228
2006-01-04 13:50:00,19.01,19.01,18.99,19.0,78996.86520376176,5.8677,5.8677,5.8615,5.8646,78996.8652
2006-01-04 13:55:00,19.0,19.01,19.0,19.0,90282.131661442,5.8646,5.8677,5.8646,5.8646,90282.1317
2006-01-04 14:00:00,18.99,19.0,18.98,19.0,105329.15360501569,5.8615,5.8646,5.8584,5.8646,105329.1536
2006-01-04 14:05:00,19.01,19.01,18.96,18.97,61442.00626959247,5.8677,5.8677,5.8523,5.8554,61442.0063
2006-01-04 14:10:00,18.97,18.98,18.95,18.95,87565.30825496343,5.8554,5.8584,5.8492,5.8492,87565.3083
2006-01-04 14:15:00,18.96,18.97,18.95,18.97,78160.91954022988,5.8523,5.8554,5.8492,5.8554,78160.9195
2006-01-04 14:20:00,18.97,18.99,18.96,18.97,122884.01253918494,5.8554,5.8615,5.8523,5.8554,122884.0125
2006-01-04 14:25:00,18.96,18.97,18.96,18.97,103448.27586206896,5.8523,5.8554,5.8523,5.8554,103448.2759
2006-01-04 14:30:00,18.96,18.96,18.95,18.95,52873.5632183908,5.8523,5.8523,5.8492,5.8492,52873.5632
2006-01-04 14:35:00,18.95,18.97,18.95,18.97,143364.68129571577,5.8492,5.8554,5.8492,5.8554,143364.6813
2006-01-04 14:40:00,18.98,18.99,18.96,18.96,315778.474399164,5.8584,5.8615,5.8523,5.8523,315778.4744
2006-01-04 14:45:00,18.97,18.97,18.96,18.97,70637.40856844305,5.8554,5.8554,5.8523,5.8554,70637.4086
2006-01-04 14:50:00,18.97,18.97,18.93,18.96,63113.89759665621,5.8554,5.8554,5.843,5.8523,63113.8976
2006-01-04 14:55:00,18.91,18.94,18.9,18.91,281504.70219435735,5.8368,5.8461,5.8337,5.8368,281504.7022
2006-01-04 15:00:00,18.92,18.95,18.9,18.95,211703.23928944612,5.8399,5.8492,5.8337,5.8492,211703.2393
2006-01-04 15:05:00,18.94,18.97,18.93,18.97,120167.18913270636,5.8461,5.8554,5.843,5.8554,120167.1891
2006-01-04 15:10:00,18.96,18.97,18.95,18.96,137722.04806687564,5.8523,5.8554,5.8492,5.8523,137722.0481
2006-01-04 15:15:00,18.96,18.97,18.94,18.95,248902.8213166144,5.8523,5.8554,5.8461,5.8492,248902.8213
2006-01-04 15:20:00,18.95,18.98,18.95,18.98,123301.98537095088,5.8492,5.8584,5.8492,5.8584,123301.9854
2006-01-04 15:25:00,18.99,19.0,18.98,18.99,192685.4754440961,5.8615,5.8646,5.8584,5.8615,192685.4754
2006-01-04 15:30:00,18.99,19.01,18.98,18.99,106792.05851619644,5.8615,5.8677,5.8584,5.8615,106792.0585
2006-01-04 15:35:00,18.99,18.99,18.97,18.99,132915.3605015674,5.8615,5.8615,5.8554,5.8615,132915.3605
2006-01-04 15:40:00,18.98,18.99,18.96,18.98,205015.6739811912,5.8584,5.8615,5.8523,5.8584,205015.674
2006-01-04 15:45:00,18.97,18.99,18.96,18.96,239707.41901776384,5.8554,5.8615,5.8523,5.8523,239707.419
2006-01-04 15:50:00,18.97,18.99,18.96,18.99,266666.6666666667,5.8554,5.8615,5.8523,5.8615,266666.6667
2006-01-04 15:55:00,18.99,18.99,18.94,18.95,413166.1442006269,5.8615,5.8615,5.8461,5.8492,413166.1442
2006-01-05 09:30:00,19.0,19.12,18.97,19.1,269383.49007314525,5.8646,5.9017,5.8554,5.8955,269383.4901
2006-01-05 09:35:00,19.1,19.11,19.06,19.1,103239.289446186,5.8955,5.8986,5.8831,5.8955,103239.2894
2006-01-05 09:40:00,19.1,19.14,19.09,19.13,85684.43051201671,5.8955,5.9078,5.8924,5.9047,85684.4305
2006-01-05 09:45:00,19.13,19.17,19.12,19.15,169070.01044932078,5.9047,5.9171,5.9017,5.9109,169070.0104
2006-01-05 09:50:00,19.14,19.17,19.12,19.12,125391.84952978056,5.9078,5.9171,5.9017,5.9017,125391.8495
2006-01-05 09:55:00,19.1,19.17,19.07,19.16,295088.81922675023,5.8955,5.9171,5.8862,5.914,295088.8192
2006-01-05 10:00:00,19.16,19.16,19.15,19.16,193103.4482758621,5.914,5.914,5.9109,5.914,193103.4483
2006-01-05 10:05:00,19.16,19.22,19.16,19.21,388296.7607105538,5.914,5.9325,5.914,5.9294,388296.7607
2006-01-05 10:10:00,19.22,19.22,19.16,19.19,79205.85161964472,5.9325,5.9325,5.914,5.9233,79205.8516
2006-01-05 10:15:00,19.19,19.19,19.17,19.18,74817.1368861024,5.9233,5.9233,5.9171,5.9202,74817.1369
2006-01-05 10:20:00,19.18,19.2,19.16,19.17,150470.21943573668,5.9202,5.9263,5.914,5.9171,150470.2194
2006-01-05 10:25:00,19.17,19.17,19.15,19.16,135841.17032392893,5.9171,5.9171,5.9109,5.914,135841.1703
2006-01-05 10:30:00,19.16,19.17,19.15,19.15,114106.58307210031,5.914,5.9171,5.9109,5.9109,114106.5831
2006-01-05 10:35:00,19.16,19.16,19.13,19.14,149634.2737722048,5.914,5.914,5.9047,5.9078,149634.2738
2006-01-05 10:40:00,19.14,19.14,19.11,19.12,114942.52873563218,5.9078,5.9078,5.8986,5.9017,114942.5287
2006-01-05 10:45:00,19.12,19.14,19.1,19.14,112225.7053291536,5.9017,5.9078,5.8955,5.9078,112225.7053
2006-01-05 10:50:00,19.14,19.19,19.14,19.17,105747.1264367816,5.9078,5.9233,5.9078,5.9171,105747.1264
2006-01-05 10:55:00,19.18,19.19,19.17,19.19,235527.6907001045,5.9202,5.9233,5.9171,5.9233,235527.6907
2006-01-05 11:00:00,19.19,19.23,19.19,19.22,146708.46394984325,5.9233,5.9356,5.9233,5.9325,146708.4639
2006-01-05 11:05:00,19.22,19.23,19.2,19.21,72936.2591431557,5.9325,5.9356,5.9263,5.9294,72936.2591
2006-01-05 11:10:00,19.21,19.27,19.2,19.27,160919.54022988505,5.9294,5.948,5.9263,5.948,160919.5402
2006-01-05 11:15:00,19.27,19.28,19.26,19.28,164890.28213166143,5.948,5.951,5.9449,5.951,164890.2821
2006-01-05 11:20:00,19.28,19.29,19.26,19.29,137095.08881922674,5.951,5.9541,5.9449,5.9541,137095.0888
2006-01-05 11:25:00,19.29,19.33,19.29,19.32,101358.41170323928,5.9541,5.9665,5.9541,5.9634,101358.4117
2006-01-05 11:30:00,19.32,19.33,19.28,19.32,99686.52037617554,5.9634,5.9665,5.951,5.9634,99686.5204
2006-01-05 11:35:00,19.32,19.32,19.27,19.29,123719.95820271682,5.9634,5.9634,5.948,5.9541,123719.9582
2006-01-05 11:40:00,19.28,19.32,19.27,19.3,89655.1724137931,5.951,5.9634,5.948,5.9572,89655.1724
2006-01-05 11:45:00,19.32,19.33,19.29,19.3,105120.1671891327,5.9634,5.9665,5.9541,5.9572,105120.1672
2006-01-05 11:50:00,19.3,19.34,19.3,19.33,90909.09090909093,5.9572,5.9696,5.9572,5.9665,90909.0909
2006-01-05 11:55:00,19.34,19.34,19.29,19.32,104075.23510971786,5.9696,5.9696,5.9541,5.9634,104075.2351
2006-01-05 12:00:00,19.32,19.36,19.32,19.35,78160.91954022988,5.9634,5.9757,5.9634,5.9726,78160.9195
2006-01-05 12:05:00,19.35,19.36,19.29,19.3,194148.3803552769,5.9726,5.9757,5.9541,5.9572,194148.3804
2006-01-05 12:10:00,19.3,19.32,19.28,19.29,151724.13793103446,5.9572,5.9634,5.951,5.9541,151724.1379
2006-01-05 12:15:00,19.29,19.29,19.24,19.27,182445.1410658307,5.9541,5.9541,5.9387,5.948,182445.1411
2006-01-05 12:20:00,19.28,19.3,19.27,19.29,128317.6593521421,5.951,5.9572,5.948,5.9541,128317.6594
2006-01-05 12:25:00,19.29,19.3,19.27,19.28,113061.65099268548,5.9541,5.9572,5.948,5.951,113061.651
2006-01-05 12:30:00,19.29,19.32,19.26,19.32,101776.3845350052,5.9541,5.9634,5.9449,5.9634,101776.3845
2006-01-05 12:35:00,19.3,19.34,19.28,19.28,145036.57262277952,5.9572,5.9696,5.951,5.951,145036.5726
2006-01-05 12:40:00,19.28,19.31,19.27,19.28,59143.15569487983,5.951,5.9603,5.948,5.951,59143.1557
2006-01-05 12:45:00,19.29,19.3,19.23,19.24,141274.8171368861,5.9541,5.9572,5.9356,5.9387,141274.8171
2006-01-05 12:50:00,19.24,19.25,19.21,19.23,123928.94461859978,5.9387,5.9418,5.9294,5.9356,123928.9446
2006-01-05 12:55:00,19.23,19.24,19.2,19.21,147962.38244514106,5.9356,5.9387,5.9263,5.9294,147962.3824
2006-01-05 13:00:00,19.2,19.22,19.2,19.21,72518.28631138976,5.9263,5.9325,5.9263,5.9294,72518.2863
2006-01-05 13:05:00,19.2,19.23,19.2,19.23,59143.15569487983,5.9263,5.9356,5.9263,5.9356,59143.1557
2006-01-05 13:10:00,19.23,19.25,19.23,19.24,120794.14838035528,5.9356,5.9418,5.9356,5.9387,120794.1484
2006-01-05 13:15:00,19.24,19.25,19.21,19.23,76489.02821316614,5.9387,5.9418,5.9294,5.9356,76489.0282
2006-01-05 13:20:00,19.22,19.22,19.19,19.2,55172.41379310345,5.9325,5.9325,5.9233,5.9263,55172.4138
2006-01-05 13:25:00,19.2,19.2,19.18,19.2,87774.29467084639,5.9263,5.9263,5.9202,5.9263,87774.2947
2006-01-05 13:30:00,19.19,19.22,19.19,19.22,56635.31870428422,5.9233,5.9325,5.9233,5.9325,56635.3187
2006-01-05 13:35:00,19.21,19.23,19.19,19.19,79414.83803552769,5.9294,5.9356,5.9233,5.9233,79414.838
2006-01-05 13:40:00,19.2,19.23,19.19,19.21,65412.74817136886,5.9263,5.9356,5.9233,5.9294,65412.7482
2006-01-05 13:45:00,19.21,19.24,19.21,19.23,50992.685475444094,5.9294,5.9387,5.9294,5.9356,50992.6855
2006-01-05 13:50:00,19.23,19.24,19.22,19.23,73772.20480668756,5.9356,5.9387,5.9325,5.9356,73772.2048
2006-01-05 13:55:00,19.23,19.25,19.2,19.21,111807.73249738768,5.9356,5.9418,5.9263,5.9294,111807.7325
2006-01-05 14:00:00,19.21,19.22,19.2,19.21,99268.5475444096,5.9294,5.9325,5.9263,5.9294,99268.5475
2006-01-05 14:05:00,19.21,19.22,19.19,19.19,55172.41379310345,5.9294,5.9325,5.9233,5.9233,55172.4138
2006-01-05 14:10:00,19.2,19.21,19.19,19.2,90700.10449320794,5.9263,5.9294,5.9233,5.9263,90700.1045
2006-01-05 14:15:00,19.2,19.22,19.19,19.2,83385.57993730408,5.9263,5.9325,5.9233,5.9263,83385.5799
2006-01-05 14:20:00,19.2,19.23,19.19,19.19,91954.02298850576,5.9263,5.9356,5.9233,5.9233,91954.023
2006-01-05 14:25:00,19.2,19.21,19.17,19.19,69592.47648902821,5.9263,5.9294,5.9171,5.9233,69592.4765
2006-01-05 14:30:00,19.19,19.22,19.18,19.21,88192.26750261233,5.9233,5.9325,5.9202,5.9294,88192.2675
2006-01-05 14:35:00,19.21,19.24,19.21,19.22,83385.57993730408,5.9294,5.9387,5.9294,5.9325,83385.5799
2006-01-05 14:40:00,19.23,19.23,19.18,19.19,61233.01985370951,5.9356,5.9356,5.9202,5.9233,61233.0199
2006-01-05 14:45:00,19.19,19.21,19.14,19.2,104911.18077324974,5.9233,5.9294,5.9078,5.9263,104911.1808
2006-01-05 14:50:00,19.2,19.2,19.18,19.2,101985.3709508882,5.9263,5.9263,5.9202,5.9263,101985.371
2006-01-05 14:55:00,19.2,19.24,19.2,19.24,223615.4649947753,5.9263,5.9387,5.9263,5.9387,223615.465
2006-01-05 15:00:00,19.23,19.25,19.23,19.23,173458.7251828631,5.9356,5.9418,5.9356,5.9356,173458.7252
2006-01-05 15:05:00,19.23,19.23,19.2,19.22,158202.71682340646,5.9356,5.9356,5.9263,5.9325,158202.7168
2006-01-05 15:10:00,19.22,19.22,19.17,19.18,156530.82549634273,5.9325,5.9325,5.9171,5.9202,156530.8255
2006-01-05 15:15:00,19.18,19.21,19.18,19.21,124973.87669801465,5.9202,5.9294,5.9202,5.9294,124973.8767
2006-01-05 15:20:00,19.21,19.21,19.18,19.21,169278.99686520375,5.9294,5.9294,5.9202,5.9294,169278.9969
2006-01-05 15:25:00,19.2,19.23,19.2,19.22,103030.30303030302,5.9263,5.9356,5.9263,5.9325,103030.303
2006-01-05 15:30:00,19.21,19.22,19.19,19.2,177220.48066875653,5.9294,5.9325,5.9233,5.9263,177220.4807
2006-01-05 15:35:00,19.2,19.21,19.17,19.18,285057.4712643678,5.9263,5.9294,5.9171,5.9202,285057.4713
2006-01-05 15:40:00,19.18,19.19,19.16,19.17,290909.0909090909,5.9202,5.9233,5.914,5.9171,290909.0909
2006-01-05 15:45:00,19.17,19.18,19.15,19.15,175757.57575757577,5.9171,5.9202,5.9109,5.9109,175757.5758
2006-01-05 15:50:00,19.16,19.17,19.15,19.16,248066.87565308253,5.914,5.9171,5.9109,5.914,248066.8757
2006-01-05 15:55:00,19.16,19.16,19.14,19.16,429258.0982236154,5.914,5.914,5.9078,5.914,429258.0982
2006-01-06 09:30:00,19.17,19.31,19.15,19.24,351306.16509926855,5.9171,5.9603,5.9109,5.9387,351306.1651
2006-01-06 09:35:00,19.24,19.25,19.14,19.14,94043.88714733542,5.9387,5.9418,5.9078,5.9078,94043.8871
2006-01-06 09:40:00,19.14,19.15,19.08,19.08,99268.5475444096,5.9078,5.9109,5.8893,5.8893,99268.5475
2006-01-06 09:45:00,19.08,19.13,19.06,19.12,81295.71577847439,5.8893,5.9047,5.8831,5.9017,81295.7158
2006-01-06 09:50:00,19.11,19.14,19.09,19.11,87774.29467084639,5.8986,5.9078,5.8924,5.8986,87774.2947
2006-01-06 09:55:00,19.11,19.14,19.09,19.12,90282.131661442,5.8986,5.9078,5.8924,5.9017,90282.1317
2006-01-06 10:00:00,19.12,19.12,19.05,19.07,112852.6645768025,5.9017,5.9017,5.88,5.8862,112852.6646
2006-01-06 10:05:00,19.07,19.07,19.03,19.03,75862.06896551723,5.8862,5.8862,5.8739,5.8739,75862.069
2006-01-06 10:10:00,19.03,19.06,19.03,19.04,115151.51515151517,5.8739,5.8831,5.8739,5.877,115151.5152
2006-01-06 10:15:00,19.04,19.04,18.99,19.0,189759.66562173457,5.877,5.877,5.8615,5.8646,189759.6656
2006-01-06 10:20:00,19.01,19.01,18.97,18.97,349634.2737722048,5.8677,5.8677,5.8554,5.8554,349634.2738
2006-01-06 10:25:00,18.97,19.02,18.96,18.99,85057.4712643678,5.8554,5.8708,5.8523,5.8615,85057.4713
2006-01-06 10:30:00,19.0,19.02,18.99,19.01,129780.56426332289,5.8646,5.8708,5.8615,5.8677,129780.5643
2006-01-06 10:35:00,19.02,19.02,19.0,19.01,52873.5632183908,5.8708,5.8708,5.8646,5.8677,52873.5632
2006-01-06 10:40:00,19.01,19.02,19.0,19.02,85684.43051201671,5.8677,5.8708,5.8646,5.8708,85684.4305
2006-01-06 10:45:00,19.02,19.03,19.01,19.03,166562.17345872518,5.8708,5.8739,5.8677,5.8739,166562.1735
2006-01-06 10:50:00,19.03,19.06,19.02,19.06,138557.99373040753,5.8739,5.8831,5.8708,5.8831,138557.9937
2006-01-06 10:55:00,19.08,19.09,19.04,19.06,245141.065830721,5.8893,5.8924,5.877,5.8831,245141.0658
2006-01-06 11:00:00,19.06,19.08,19.05,19.07,68338.5579937304,5.8831,5.8893,5.88,5.8862,68338.558
2006-01-06 11:05:00,19.07,19.08,19.06,19.07,75653.08254963427,5.8862,5.8893,5.8831,5.8862,75653.0825
2006-01-06 11:10:00,19.06,19.07,19.05,19.07,87565.30825496343,5.8831,5.8862,5.88,5.8862,87565.3083
2006-01-06 11:15:00,19.08,19.13,19.07,19.13,108881.92267502612,5.8893,5.9047,5.8862,5.9047,108881.9227
2006-01-06 11:20:00,19.12,19.16,19.12,19.15,65830.7210031348,5.9017,5.914,5.9017,5.9109,65830.721
2006-01-06 11:25:00,19.16,19.2,19.16,19.2,67084.6394984326,5.914,5.9263,5.914,5.9263,67084.6395
2006-01-06 11:30:00,19.19,19.23,19.18,19.22,139393.9393939394,5.9233,5.9356,5.9202,5.9325,139393.9394
2006-01-06 11:35:00,19.23,19.25,19.22,19.23,103239.289446186,5.9356,5.9418,5.9325,5.9356,103239.2894
2006-01-06 11:40:00,19.23,19.24,19.23,19.24,117241.37931034484,5.9356,5.9387,5.9356,5.9387,117241.3793
2006-01-06 11:45:00,19.24,19.24,19.2,19.21,51828.631138975965,5.9387,5.9387,5.9263,5.9294,51828.6311
2006-01-06 11:50:00,19.21,19.24,19.21,19.24,68338.5579937304,5.9294,5.9387,5.9294,5.9387,68338.558
2006-01-06 11:55:00,19.24,19.26,19.23,19.26,112852.6645768025,5.9387,5.9449,5.9356,5.9449,112852.6646
2006-01-06 12:00:00,19.26,19.29,19.26,19.29,72936.2591431557,5.9449,5.9541,5.9449,5.9541,72936.2591
2006-01-06 12:05:00,19.29,19.31,19.26,19.26,140438.87147335423,5.9541,5.9603,5.9449,5.9449,140438.8715
2006-01-06 12:10:00,19.26,19.29,19.26,19.28,66039.70741901777,5.9449,5.9541,5.9449,5.951,66039.7074
2006-01-06 12:15:00,19.29,19.3,19.28,19.3,78578.89237199581,5.9541,5.9572,5.951,5.9572,78578.8924
2006-01-06 12:20:00,19.29,19.31,19.29,19.29,142946.70846394985,5.9541,5.9603,5.9541,5.9541,142946.7085
2006-01-06 12:25:00,19.29,19.3,19.27,19.27,122675.02612330198,5.9541,5.9572,5.948,5.948,122675.0261
2006-01-06 12:30:00,19.27,19.31,19.27,19.31,98014.6290491118,5.948,5.9603,5.948,5.9603,98014.629
2006-01-06 12:35:00,19.3,19.38,19.3,19.38,257053.2915360501,5.9572,5.9819,5.9572,5.9819,257053.2915
2006-01-06 12:40:00,19.37,19.38,19.33,19.33,113061.65099268548,5.9788,5.9819,5.9665,5.9665,113061.651
2006-01-06 12:45:00,19.33,19.34,19.32,19.34,126854.75444096132,5.9665,5.9696,5.9634,5.9696,126854.7544
2006-01-06 12:50:00,19.34,19.34,19.31,19.31,51619.644723093,5.9696,5.9696,5.9603,5.9603,51619.6447
2006-01-06 12:55:00,19.33,19.33,19.31,19.32,79623.82445141066,5.9665,5.9665,5.9603,5.9634,79623.8245
2006-01-06 13:00:00,19.33,19.33,19.31,19.32,32810.86729362591,5.9665,5.9665,5.9603,5.9634,32810.8673
2006-01-06 13:05:00,19.32,19.35,19.32,19.34,79623.82445141066,5.9634,5.9726,5.9634,5.9696,79623.8245
2006-01-06 13:10:00,19.34,19.36,19.34,19.36,89655.1724137931,5.9696,5.9757,5.9696,5.9757,89655.1724
2006-01-06 13:15:00,19.36,19.38,19.36,19.37,148798.32810867293,5.9757,5.9819,5.9757,5.9788,148798.3281
2006-01-06 13:20:00,19.37,19.41,19.37,19.38,201253.9184952978,5.9788,5.9912,5.9788,5.9819,201253.9185
2006-01-06 13:25:00,19.38,19.39,19.37,19.38,72309.29989550679,5.9819,5.985,5.9788,5.9819,72309.2999
2006-01-06 13:30:00,19.38,19.39,19.36,19.38,191222.57053291536,5.9819,5.985,5.9757,5.9819,191222.5705
2006-01-06 13:35:00,19.38,19.39,19.37,19.38,76071.0553814002,5.9819,5.985,5.9788,5.9819,76071.0554
2006-01-06 13:40:00,19.38,19.39,19.37,19.38,109926.85475444097,5.9819,5.985,5.9788,5.9819,109926.8548
2006-01-06 13:45:00,19.38,19.4,19.37,19.39,143991.6405433647,5.9819,5.9881,5.9788,5.985,143991.6405
2006-01-06 13:50:00,19.4,19.43,19.39,19.43,180982.23615465,5.9881,5.9973,5.985,5.9973,180982.2362
2006-01-06 13:55:00,19.43,19.47,19.43,19.44,118913.27063740855,5.9973,6.0097,5.9973,6.0004,118913.2706
2006-01-06 14:00:00,19.44,19.46,19.43,19.46,177847.43991640542,6.0004,6.0066,5.9973,6.0066,177847.4399
2006-01-06 14:05:00,19.46,19.47,19.46,19.47,242006.26959247648,6.0066,6.0097,6.0066,6.0097,242006.2696
2006-01-06 14:10:00,19.48,19.5,19.47,19.49,140229.88505747126,6.0128,6.0189,6.0097,6.0159,140229.8851
2006-01-06 14:15:00,19.49,19.55,19.49,19.51,275444.09613375127,6.0159,6.0344,6.0159,6.022,275444.0961
2006-01-06 14:20:00,19.51,19.55,19.51,19.55,181400.20898641588,6.022,6.0344,6.022,6.0344,181400.209
2006-01-06 14:25:00,19.54,19.54,19.5,19.52,153396.02925809822,6.0313,6.0313,6.0189,6.0251,153396.0293
2006-01-06 14:30:00,19.51,19.52,19.47,19.48,135841.17032392893,6.022,6.0251,6.0097,6.0128,135841.1703
2006-01-06 14:35:00,19.47,19.49,19.47,19.48,62695.92476489028,6.0097,6.0159,6.0097,6.0128,62695.9248
2006-01-06 14:40:00,19.48,19.51,19.48,19.5,117241.37931034484,6.0128,6.022,6.0128,6.0189,117241.3793
2006-01-06 14:45:00,19.51,19.52,19.5,19.52,130407.52351097178,6.022,6.0251,6.0189,6.0251,130407.5235
2006-01-06 14:50:00,19.51,19.55,19.51,19.55,149216.30094043887,6.022,6.0344,6.022,6.0344,149216.3009
2006-01-06 14:55:00,19.55,19.56,19.52,19.54,231974.92163009403,6.0344,6.0375,6.0251,6.0313,231974.9216
2006-01-06 15:00:00,19.54,19.59,19.54,19.58,232810.8672936259,6.0313,6.0467,6.0313,6.0436,232810.8673
2006-01-06 15:05:00,19.58,19.59,19.55,19.57,266875.65308254963,6.0436,6.0467,6.0344,6.0406,266875.6531
2006-01-06 15:10:00,19.57,19.6,19.56,19.59,137095.08881922674,6.0406,6.0498,6.0375,6.0467,137095.0888
2006-01-06 15:15:00,19.59,19.6,19.55,19.58,317032.39289446187,6.0467,6.0498,6.0344,6.0436,317032.3929
2006-01-06 15:20:00,19.58,19.59,19.56,19.58,191222.57053291536,6.0436,6.0467,6.0375,6.0436,191222.5705
2006-01-06 15:25:00,19.57,19.6,19.54,19.6,320794.14838035527,6.0406,6.0498,6.0313,6.0498,320794.1484
2006-01-06 15:30:00,19.6,19.61,19.56,19.57,267293.6259143156,6.0498,6.0529,6.0375,6.0406,267293.6259
2006-01-06 15:35:00,19.57,19.59,19.51,19.51,349634.2737722048,6.0406,6.0467,6.022,6.022,349634.2738
2006-01-06 15:40:00,19.51,19.53,19.47,19.51,328526.6457680251,6.022,6.0282,6.0097,6.022,328526.6458
2006-01-06 15:45:00,19.51,19.54,19.47,19.54,341065.8307210031,6.022,6.0313,6.0097,6.0313,341065.8307
2006-01-06 15:50:00,19.53,19.53,19.5,19.53,257889.237199582,6.0282,6.0282,6.0189,6.0282,257889.2372
2006-01-06 15:55:00,19.53,19.58,19.53,19.57,457053.29153605015,6.0282,6.0436,6.0282,6.0406,457053.2915
2006-01-09 09:30:00,20.34,20.46,20.22,20.32,1285266.4576802508,6.2782,6.3153,6.2412,6.272,1285266.4577
2006-01-09 09:35:00,20.34,20.34,20.14,20.21,859143.1556948798,6.2782,6.2782,6.2165,6.2381,859143.1557
2006-01-09 09:40:00,20.19,20.24,20.13,20.14,935841.1703239288,6.2319,6.2474,6.2134,6.2165,935841.1703
2006-01-09 09:45:00,20.14,20.15,20.08,20.09,481922.6750261233,6.2165,6.2196,6.198,6.2011,481922.675
2006-01-09 09:50:00,20.07,20.1,20.03,20.09,464994.7753396029,6.1949,6.2041,6.1825,6.2011,464994.7753
2006-01-09 09:55:00,20.09,20.12,20.06,20.09,687147.3354231975,6.2011,6.2103,6.1918,6.2011,687147.3354
2006-01-09 10:00:00,20.09,20.15,20.07,20.12,284430.5120167189,6.2011,6.2196,6.1949,6.2103,284430.512
2006-01-09 10:05:00,20.11,20.12,20.06,20.06,313061.65099268546,6.2072,6.2103,6.1918,6.1918,313061.651
2006-01-09 10:10:00,20.07,20.1,20.06,20.08,209404.3887147336,6.1949,6.2041,6.1918,6.198,209404.3887
2006-01-09 10:15:00,20.07,20.09,20.07,20.09,354440.96133751306,6.1949,6.2011,6.1949,6.2011,354440.9613
2006-01-09 10:20:00,20.09,20.09,20.07,20.09,179937.3040752351,6.2011,6.2011,6.1949,6.2011,179937.3041
2006-01-09 10:25:00,20.09,20.1,19.98,19.98,381818.1818181818,6.2011,6.2041,6.1671,6.1671,381818.1818
2006-01-09 10:30:00,19.99,20.03,19.97,20.03,412748.171368861,6.1702,6.1825,6.164,6.1825,412748.1714
2006-01-09 10:35:00,20.03,20.05,19.96,19.96,221107.6280041797,6.1825,6.1887,6.1609,6.1609,221107.628
2006-01-09 10:40:00,19.96,19.97,19.94,19.96,238035.5276907001,6.1609,6.164,6.1548,6.1609,238035.5277
2006-01-09 10:45:00,19.95,20.03,19.95,20.03,234691.74503657265,6.1578,6.1825,6.1578,6.1825,234691.745
2006-01-09 10:50:00,20.03,20.05,20.0,20.0,211703.23928944612,6.1825,6.1887,6.1733,6.1733,211703.2393
2006-01-09 10:55:00,20.0,20.05,20.0,20.04,171995.82027168234,6.1733,6.1887,6.1733,6.1856,171995.8203
2006-01-09 11:00:00,20.04,20.05,20.02,20.04,337095.0888192267,6.1856,6.1887,6.1794,6.1856,337095.0888
2006-01-09 11:05:00,20.04,20.08,20.03,20.07,309090.90909090906,6.1856,6.198,6.1825,6.1949,309090.9091
2006-01-09 11:10:00,20.08,20.09,20.04,20.07,127272.72727272726,6.198,6.2011,6.1856,6.1949,127272.7273
2006-01-09 11:15:00,20.08,20.11,20.07,20.09,504284.2215256008,6.198,6.2072,6.1949,6.2011,504284.2215
2006-01-09 11:20:00,20.08,20.09,20.04,20.05,122466.039707419,6.198,6.2011,6.1856,6.1887,122466.0397
2006-01-09 11:25:00,20.05,20.12,20.05,20.08,429467.0846394984,6.1887,6.2103,6.1887,6.198,429467.0846
2006-01-09 11:30:00,20.08,20.08,19.99,20.02,177429.4670846395,6.198,6.198,6.1702,6.1794,177429.4671
2006-01-09 11:35:00,20.02,20.06,20.01,20.06,147335.42319749217,6.1794,6.1918,6.1764,6.1918,147335.4232
2006-01-09 11:40:00,20.05,20.07,20.04,20.05,222988.5057471264,6.1887,6.1949,6.1856,6.1887,222988.5057
2006-01-09 11:45:00,20.05,20.05,20.03,20.05,332706.3740856844,6.1887,6.1887,6.1825,6.1887,332706.3741
2006-01-09 11:50:00,20.05,20.07,20.02,20.05,298641.5882967607,6.1887,6.1949,6.1794,6.1887,298641.5883
2006-01-09 11:55:00,20.05,20.05,20.01,20.02,312852.6645768025,6.1887,6.1887,6.1764,6.1794,312852.6646
2006-01-09 12:00:00,20.02,20.04,19.99,19.99,307628.00417972833,6.1794,6.1856,6.1702,6.1702,307628.0042
2006-01-09 12:05:00,19.99,20.05,19.99,20.04,139811.91222570534,6.1702,6.1887,6.1702,6.1856,139811.9122
2006-01-09 12:10:00,20.05,20.06,20.03,20.03,131243.46917450364,6.1887,6.1918,6.1825,6.1825,131243.4692
2006-01-09 12:15:00,20.02,20.02,20.0,20.01,215673.98119122256,6.1794,6.1794,6.1733,6.1764,215673.9812
2006-01-09 12:20:00,20.01,20.01,19.98,20.0,151515.15151515152,6.1764,6.1764,6.1671,6.1733,151515.1515
2006-01-09 12:25:00,20.0,20.03,20.0,20.03,99059.56112852664,6.1733,6.1825,6.1733,6.1825,99059.5611
2006-01-09 12:30:00,20.03,20.03,19.99,20.0,110135.84117032393,6.1825,6.1825,6.1702,6.1733,110135.8412
2006-01-09 12:35:00,19.99,20.01,19.99,20.0,110135.84117032393,6.1702,6.1764,6.1702,6.1733,110135.8412
2006-01-09 12:40:00,20.01,20.05,20.0,20.05,88401.25391849529,6.1764,6.1887,6.1733,6.1887,88401.2539
2006-01-09 12:45:00,20.05,20.06,20.04,20.05,117032.39289446184,6.1887,6.1918,6.1856,6.1887,117032.3929
2006-01-09 12:50:00,20.05,20.06,20.05,20.06,99477.53396029258,6.1887,6.1918,6.1887,6.1918,99477.534
2006-01-09 12:55:00,20.06,20.06,19.57,20.06,101358.41170323928,6.1918,6.1918,6.0406,6.1918,101358.4117
2006-01-09 13:00:00,20.06,20.06,19.99,20.0,251828.631138976,6.1918,6.1918,6.1702,6.1733,251828.6311
2006-01-09 13:05:00,19.99,20.04,19.99,20.03,308254.9634273772,6.1702,6.1856,6.1702,6.1825,308254.9634
2006-01-09 13:10:00,20.03,20.03,20.02,20.02,297596.65621734585,6.1825,6.1825,6.1794,6.1794,297596.6562
2006-01-09 13:15:00,20.02,20.05,20.02,20.05,136886.10240334377,6.1794,6.1887,6.1794,6.1887,136886.1024
2006-01-09 13:20:00,20.05,20.09,20.04,20.07,127481.71368861024,6.1887,6.2011,6.1856,6.1949,127481.7137
2006-01-09 13:25:00,20.06,20.06,20.03,20.06,114942.52873563218,6.1918,6.1918,6.1825,6.1918,114942.5287
2006-01-09 13:30:00,20.06,20.07,20.04,20.07,97805.64263322884,6.1918,6.1949,6.1856,6.1949,97805.6426
2006-01-09 13:35:00,20.08,20.09,20.07,20.08,105329.15360501569,6.198,6.2011,6.1949,6.198,105329.1536
2006-01-09 13:40:00,20.08,20.11,20.08,20.09,298432.60188087774,6.198,6.2072,6.198,6.2011,298432.6019
2006-01-09 13:45:00,20.08,20.11,20.05,20.07,74190.1776384535,6.198,6.2072,6.1887,6.1949,74190.1776
2006-01-09 13:50:00,20.07,20.11,20.07,20.11,158829.67607105538,6.1949,6.2072,6.1949,6.2072,158829.6761
2006-01-09 13:55:00,20.11,20.14,20.11,20.14,126436.7816091954,6.2072,6.2165,6.2072,6.2165,126436.7816
2006-01-09 14:00:00,20.14,20.16,20.14,20.15,142528.7356321839,6.2165,6.2227,6.2165,6.2196,142528.7356
2006-01-09 14:05:00,20.14,20.15,20.12,20.14,140438.87147335423,6.2165,6.2196,6.2103,6.2165,140438.8715
2006-01-09 14:10:00,20.14,20.16,20.14,20.15,192685.4754440961,6.2165,6.2227,6.2165,6.2196,192685.4754
2006-01-09 14:15:00,20.15,20.18,20.14,20.17,216300.94043887148,6.2196,6.2288,6.2165,6.2257,216300.9404
2006-01-09 14:20:00,20.18,20.19,20.15,20.16,156530.82549634273,6.2288,6.2319,6.2196,6.2227,156530.8255
2006-01-09 14:25:00,20.16,20.16,20.14,20.16,204597.7011494253,6.2227,6.2227,6.2165,6.2227,204597.7011
2006-01-09 14:30:00,20.16,20.16,20.13,20.14,131661.4420062696,6.2227,6.2227,6.2134,6.2165,131661.442
2006-01-09 14:35:00,20.14,20.14,20.12,20.14,148589.34169278995,6.2165,6.2165,6.2103,6.2165,148589.3417
2006-01-09 14:40:00,20.13,20.15,20.13,20.14,143782.6541274817,6.2134,6.2196,6.2134,6.2165,143782.6541
2006-01-09 14:45:00,20.14,20.15,20.12,20.14,208359.4566353187,6.2165,6.2196,6.2103,6.2165,208359.4566
2006-01-09 14:50:00,20.14,20.15,20.13,20.15,125809.8223615465,6.2165,6.2196,6.2134,6.2196,125809.8224
2006-01-09 14:55:00,20.15,20.19,20.15,20.18,299686.5203761755,6.2196,6.2319,6.2196,6.2288,299686.5204
2006-01-09 15:00:00,20.18,20.21,20.18,20.2,223406.4785788924,6.2288,6.2381,6.2288,6.235,223406.4786
2006-01-09 15:05:00,20.2,20.22,20.2,20.21,195611.28526645768,6.235,6.2412,6.235,6.2381,195611.2853
2006-01-09 15:10:00,20.21,20.24,20.21,20.23,173040.75235109718,6.2381,6.2474,6.2381,6.2443,173040.7524
2006-01-09 15:15:00,20.23,20.27,20.23,20.26,377429.4670846395,6.2443,6.2566,6.2443,6.2535,377429.4671
2006-01-09 15:20:00,20.26,20.29,20.26,20.28,388923.7199582027,6.2535,6.2628,6.2535,6.2597,388923.72
2006-01-09 15:25:00,20.28,20.3,20.27,20.29,310762.80041797285,6.2597,6.2659,6.2566,6.2628,310762.8004
2006-01-09 15:30:00,20.3,20.33,20.29,20.32,413166.1442006269,6.2659,6.2751,6.2628,6.272,413166.1442
2006-01-09 15:35:00,20.32,20.33,20.26,20.28,498850.5747126436,6.272,6.2751,6.2535,6.2597,498850.5747
2006-01-09 15:40:00,20.28,20.28,20.25,20.28,473981.19122257055,6.2597,6.2597,6.2504,6.2597,473981.1912
2006-01-09 15:45:00,20.28,20.29,20.24,20.25,445350.052246604,6.2597,6.2628,6.2474,6.2504,445350.0522
2006-01-09 15:50:00,20.25,20.32,20.25,20.32,443678.1609195402,6.2504,6.272,6.2504,6.272,443678.1609
2006-01-09 15:55:00,20.32,20.32,20.27,20.28,570532.9153605015,6.272,6.272,6.2566,6.2597,570532.9154
2006-01-10 09:30:00,20.29,20.29,20.24,20.25,359665.62173458724,6.2628,6.2628,6.2474,6.2504,359665.6217
2006-01-10 09:35:00,20.25,20.33,20.22,20.31,260815.04702194355,6.2504,6.2751,6.2412,6.269,260815.047
2006-01-10 09:40:00,20.3,20.36,20.27,20.33,210867.29362591432,6.2659,6.2844,6.2566,6.2751,210867.2936
2006-01-10 09:45:00,20.33,20.33,20.26,20.26,159038.66248693835,6.2751,6.2751,6.2535,6.2535,159038.6625
2006-01-10 09:50:00,20.26,20.26,20.17,20.19,254754.4409613375,6.2535,6.2535,6.2257,6.2319,254754.441
2006-01-10 09:55:00,20.19,20.21,20.18,20.2,143155.6948798328,6.2319,6.2381,6.2288,6.235,143155.6949
2006-01-10 10:00:00,20.2,20.21,20.14,20.14,174294.670846395,6.235,6.2381,6.2165,6.2165,174294.6708
2006-01-10 10:05:00,20.14,20.15,20.09,20.13,327899.6865203762,6.2165,6.2196,6.2011,6.2134,327899.6865
2006-01-10 10:10:00,20.13,20.14,20.1,20.12,389550.6792058516,6.2134,6.2165,6.2041,6.2103,389550.6792
2006-01-10 10:15:00,20.12,20.18,20.11,20.14,215673.98119122256,6.2103,6.2288,6.2072,6.2165,215673.9812
2006-01-10 10:20:00,20.14,20.24,20.14,20.21,234900.7314524556,6.2165,6.2474,6.2165,6.2381,234900.7315
2006-01-10 10:25:00,20.21,20.22,20.19,20.2,125391.84952978056,6.2381,6.2412,6.2319,6.235,125391.8495
2006-01-10 10:30:00,20.2,20.2,20.17,20.17,239080.4597701149,6.235,6.235,6.2257,6.2257,239080.4598
2006-01-10 10:35:00,20.17,20.2,20.17,20.2,122884.01253918494,6.2257,6.235,6.2257,6.235,122884.0125
2006-01-10 10:40:00,20.22,20.23,20.17,20.17,195611.28526645768,6.2412,6.2443,6.2257,6.2257,195611.2853
2006-01-10 10:45:00,20.17,20.2,20.17,20.2,219226.750261233,6.2257,6.235,6.2257,6.235,219226.7503
2006-01-10 10:50:00,20.2,20.21,20.17,20.19,160292.58098223616,6.235,6.2381,6.2257,6.2319,160292.581
2006-01-10 10:55:00,20.19,20.2,20.17,20.17,131243.46917450364,6.2319,6.235,6.2257,6.2257,131243.4692
2006-01-10 11:00:00,20.17,20.18,20.12,20.12,220480.6687565308,6.2257,6.2288,6.2103,6.2103,220480.6688
2006-01-10 11:05:00,20.12,20.12,20.1,20.11,282758.6206896552,6.2103,6.2103,6.2041,6.2072,282758.6207
2006-01-10 11:10:00,20.11,20.12,20.09,20.1,185788.9237199582,6.2072,6.2103,6.2011,6.2041,185788.9237
2006-01-10 11:15:00,20.1,20.11,20.1,20.1,150888.1922675026,6.2041,6.2072,6.2041,6.2041,150888.1923
2006-01-10 11:20:00,20.1,20.11,20.1,20.1,119540.22988505747,6.2041,6.2072,6.2041,6.2041,119540.2299
2006-01-10 11:25:00,20.1,20.11,20.1,20.11,181400.20898641588,6.2041,6.2072,6.2041,6.2072,181400.209
2006-01-10 11:30:00,20.11,20.11,20.1,20.1,145454.54545454544,6.2072,6.2072,6.2041,6.2041,145454.5455
2006-01-10 11:35:00,20.1,20.11,20.1,20.1,139602.92580982237,6.2041,6.2072,6.2041,6.2041,139602.9258
2006-01-10 11:40:00,20.11,20.12,20.1,20.1,218599.7910135841,6.2072,6.2103,6.2041,6.2041,218599.791
2006-01-10 11:45:00,20.1,20.1,20.07,20.1,334169.2789968652,6.2041,6.2041,6.1949,6.2041,334169.279
2006-01-10 11:50:00,20.1,20.1,20.09,20.1,227168.2340647858,6.2041,6.2041,6.2011,6.2041,227168.2341
2006-01-10 11:55:00,20.1,20.1,20.07,20.09,63531.87042842215,6.2041,6.2041,6.1949,6.2011,63531.8704
2006-01-10 12:00:00,20.1,20.11,20.09,20.1,150888.1922675026,6.2041,6.2072,6.2011,6.2041,150888.1923
2006-01-10 12:05:00,20.1,20.11,20.09,20.1,52246.6039707419,6.2041,6.2072,6.2011,6.2041,52246.604
2006-01-10 12:10:00,20.1,20.1,20.05,20.05,32392.89446185997,6.2041,6.2041,6.1887,6.1887,32392.8945
2006-01-10 12:15:00,20.06,20.07,20.05,20.06,63113.89759665621,6.1918,6.1949,6.1887,6.1918,63113.8976
2006-01-10 12:20:00,20.06,20.07,20.05,20.05,59143.15569487983,6.1918,6.1949,6.1887,6.1887,59143.1557
2006-01-10 12:25:00,20.05,20.1,20.05,20.09,124973.87669801465,6.1887,6.2041,6.1887,6.2011,124973.8767
2006-01-10 12:30:00,20.09,20.12,20.09,20.12,152351.09717868338,6.2011,6.2103,6.2011,6.2103,152351.0972
2006-01-10 12:35:00,20.1,20.13,20.1,20.13,35109.71786833856,6.2041,6.2134,6.2041,6.2134,35109.7179
2006-01-10 12:40:00,20.12,20.12,20.1,20.11,26332.28840125392,6.2103,6.2103,6.2041,6.2072,26332.2884
2006-01-10 12:45:00,20.12,20.12,20.1,20.11,109508.88192267502,6.2103,6.2103,6.2041,6.2072,109508.8819
2006-01-10 12:50:00,20.11,20.13,20.1,20.12,37617.55485893417,6.2072,6.2134,6.2041,6.2103,37617.5549
2006-01-10 12:55:00,20.12,20.14,20.12,20.14,85057.4712643678,6.2103,6.2165,6.2103,6.2165,85057.4713
2006-01-10 13:00:00,20.13,20.14,20.12,20.12,78160.91954022988,6.2134,6.2165,6.2103,6.2103,78160.9195
2006-01-10 13:05:00,20.13,20.13,20.1,20.1,83594.56635318704,6.2134,6.2134,6.2041,6.2041,83594.5664
2006-01-10 13:10:00,20.1,20.13,20.1,20.11,161128.52664576803,6.2041,6.2134,6.2041,6.2072,161128.5266
2006-01-10 13:15:00,20.11,20.11,20.1,20.11,48066.87565308255,6.2072,6.2072,6.2041,6.2072,48066.8757
2006-01-10 13:20:00,20.11,20.12,20.08,20.11,293207.9414838036,6.2072,6.2103,6.198,6.2072,293207.9415
2006-01-10 13:25:00,20.11,20.14,20.1,20.1,93625.91431556948,6.2072,6.2165,6.2041,6.2041,93625.9143
2006-01-10 13:30:00,20.1,20.12,20.1,20.1,60815.04702194357,6.2041,6.2103,6.2041,6.2041,60815.047
2006-01-10 13:35:00,20.11,20.11,20.1,20.1,48693.834900731454,6.2072,6.2072,6.2041,6.2041,48693.8349
2006-01-10 13:40:00,20.1,20.1,20.1,20.1,42424.24242424242,6.2041,6.2041,6.2041,6.2041,42424.2424
2006-01-10 13:45:00,20.1,20.1,20.1,20.1,75862.06896551723,6.2041,6.2041,6.2041,6.2041,75862.069
2006-01-10 13:50:00,20.1,20.11,20.08,20.11,75026.12330198537,6.2041,6.2072,6.198,6.2072,75026.1233
2006-01-10 13:55:00,20.11,20.13,20.1,20.12,100313.47962382445,6.2072,6.2134,6.2041,6.2103,100313.4796
2006-01-10 14:00:00,20.12,20.13,20.1,20.1,86938.34900731452,6.2103,6.2134,6.2041,6.2041,86938.349
2006-01-10 14:05:00,20.1,20.11,20.09,20.09,93207.94148380354,6.2041,6.2072,6.2011,6.2011,93207.9415
2006-01-10 14:10:00,20.09,20.1,20.05,20.08,78996.86520376176,6.2011,6.2041,6.1887,6.198,78996.8652
2006-01-10 14:15:00,20.08,20.09,20.07,20.07,62486.93834900732,6.198,6.2011,6.1949,6.1949,62486.9383
2006-01-10 14:20:00,20.07,20.08,20.06,20.08,135423.19749216302,6.1949,6.198,6.1918,6.198,135423.1975
2006-01-10 14:25:00,20.08,20.08,20.03,20.03,197910.13584117035,6.198,6.198,6.1825,6.1825,197910.1358
2006-01-10 14:30:00,20.03,20.05,20.03,20.05,133960.29258098223,6.1825,6.1887,6.1825,6.1887,133960.2926
2006-01-10 14:35:00,20.04,20.05,20.03,20.04,92371.99582027168,6.1856,6.1887,6.1825,6.1856,92371.9958
2006-01-10 14:40:00,20.04,20.06,20.04,20.04,60606.0606060606,6.1856,6.1918,6.1856,6.1856,60606.0606
2006-01-10 14:45:00,20.04,20.06,20.03,20.05,35527.69070010449,6.1856,6.1918,6.1825,6.1887,35527.6907
2006-01-10 14:50:00,20.06,20.06,20.03,20.04,34691.74503657262,6.1918,6.1918,6.1825,6.1856,34691.745
2006-01-10 14:55:00,20.04,20.06,20.04,20.05,54754.44096133751,6.1856,6.1918,6.1856,6.1887,54754.441
2006-01-10 15:00:00,20.05,20.09,20.05,20.08,87983.28108672936,6.1887,6.2011,6.1887,6.198,87983.2811
2006-01-10 15:05:00,20.08,20.09,20.07,20.07,61233.01985370951,6.198,6.2011,6.1949,6.1949,61233.0199
2006-01-10 15:10:00,20.07,20.08,20.06,20.07,68965.5172413793,6.1949,6.198,6.1918,6.1949,68965.5172
2006-01-10 15:15:00,20.07,20.07,20.05,20.06,66666.66666666667,6.1949,6.1949,6.1887,6.1918,66666.6667
2006-01-10 15:20:00,20.07,20.1,20.06,20.1,261650.99268547544,6.1949,6.2041,6.1918,6.2041,261650.9927
2006-01-10 15:25:00,20.1,20.11,20.1,20.1,161337.513061651,6.2041,6.2072,6.2041,6.2041,161337.5131
2006-01-10 15:30:00,20.1,20.12,20.1,20.11,134796.2382445141,6.2041,6.2103,6.2041,6.2072,134796.2382
2006-01-10 15:35:00,20.11,20.11,20.09,20.1,126227.79519331244,6.2072,6.2072,6.2011,6.2041,126227.7952
2006-01-10 15:40:00,20.1,20.1,20.08,20.08,126018.80877742948,6.2041,6.2041,6.198,6.198,126018.8088
2006-01-10 15:45:00,20.08,20.08,20.06,20.06,179728.31765935215,6.198,6.198,6.1918,6.1918,179728.3177
2006-01-10 15:50:00,20.06,20.07,20.03,20.05,288192.2675026123,6.1918,6.1949,6.1825,6.1887,288192.2675
2006-01-10 15:55:00,20.05,20.1,20.04,20.09,243260.1880877743,6.1887,6.2041,6.1856,6.2011,243260.1881
2006-01-11 09:30:00,19.89,19.91,19.8,19.85,330825.4963427377,6.1589,6.1651,6.131,6.1465,330825.4963
2006-01-11 09:35:00,19.85,19.91,19.81,19.81,146499.47753396028,6.1465,6.1651,6.1341,6.1341,146499.4775
2006-01-11 09:40:00,19.8,19.85,19.78,19.85,252873.5632183908,6.131,6.1465,6.1248,6.1465,252873.5632
2006-01-11 09:45:00,19.85,19.87,19.81,19.83,167816.091954023,6.1465,6.1527,6.1341,6.1403,167816.092
2006-01-11 09:50:00,19.83,19.83,19.72,19.75,352978.0564263323,6.1403,6.1403,6.1062,6.1155,352978.0564
2006-01-11 09:55:00,19.76,19.83,19.75,19.81,231138.97596656217,6.1186,6.1403,6.1155,6.1341,231138.976
2006-01-11 10:00:00,19.81,19.81,19.72,19.75,154649.94775339603,6.1341,6.1341,6.1062,6.1155,154649.9478
2006-01-11 10:05:00,19.75,19.79,19.73,19.75,150470.21943573668,6.1155,6.1279,6.1093,6.1155,150470.2194
2006-01-11 10:10:00,19.74,19.78,19.7,19.78,235109.7178683385,6.1124,6.1248,6.1,6.1248,235109.7179
2006-01-11 10:15:00,19.77,19.79,19.74,19.79,382863.1138975967,6.1217,6.1279,6.1124,6.1279,382863.1139
2006-01-11 10:20:00,19.78,19.8,19.77,19.79,97387.66980146292,6.1248,6.131,6.1217,6.1279,97387.6698
2006-01-11 10:25:00,19.79,19.79,19.76,19.76,109508.88192267502,6.1279,6.1279,6.1186,6.1186,109508.8819
2006-01-11 10:30:00,19.76,19.77,19.75,19.76,152978.05642633227,6.1186,6.1217,6.1155,6.1186,152978.0564
2006-01-11 10:35:00,19.76,19.77,19.75,19.76,127690.7001044932,6.1186,6.1217,6.1155,6.1186,127690.7001
2006-01-11 10:40:00,19.76,19.81,19.74,19.81,299477.5339602926,6.1186,6.1341,6.1124,6.1341,299477.534
2006-01-11 10:45:00,19.8,19.8,19.75,19.75,47439.91640543364,6.131,6.131,6.1155,6.1155,47439.9164
2006-01-11 10:50:00,19.75,19.76,19.74,19.76,123510.97178683383,6.1155,6.1186,6.1124,6.1186,123510.9718
2006-01-11 10:55:00,19.76,19.77,19.76,19.76,88192.26750261233,6.1186,6.1217,6.1186,6.1186,88192.2675
2006-01-11 11:00:00,19.76,19.77,19.74,19.75,208359.4566353187,6.1186,6.1217,6.1124,6.1155,208359.4566
2006-01-11 11:05:00,19.75,19.78,19.74,19.77,78787.87878787878,6.1155,6.1248,6.1124,6.1217,78787.8788
2006-01-11 11:10:00,19.77,19.78,19.76,19.78,29676.0710553814,6.1217,6.1248,6.1186,6.1248,29676.0711
2006-01-11 11:15:00,19.78,19.82,19.78,19.8,226959.2476489028,6.1248,6.1372,6.1248,6.131,226959.2476
2006-01-11 11:20:00,19.8,19.82,19.8,19.81,78787.87878787878,6.131,6.1372,6.131,6.1341,78787.8788
2006-01-11 11:25:00,19.81,19.82,19.8,19.82,146081.50470219436,6.1341,6.1372,6.131,6.1372,146081.5047
2006-01-11 11:30:00,19.82,19.83,19.8,19.81,100940.43887147336,6.1372,6.1403,6.131,6.1341,100940.4389
2006-01-11 11:35:00,19.81,19.84,19.81,19.83,125391.84952978056,6.1341,6.1434,6.1341,6.1403,125391.8495
2006-01-11 11:40:00,19.84,19.86,19.83,19.84,125391.84952978056,6.1434,6.1496,6.1403,6.1434,125391.8495
2006-01-11 11:45:00,19.83,19.85,19.82,19.83,122884.01253918494,6.1403,6.1465,6.1372,6.1403,122884.0125
2006-01-11 11:50:00,19.83,19.83,19.81,19.82,86311.38975966562,6.1403,6.1403,6.1341,6.1372,86311.3898
2006-01-11 11:55:00,19.82,19.83,19.81,19.81,198119.1222570533,6.1372,6.1403,6.1341,6.1341,198119.1223
2006-01-11 12:00:00,19.81,19.85,19.81,19.81,59979.1013584117,6.1341,6.1465,6.1341,6.1341,59979.1014
2006-01-11 12:05:00,19.81,19.83,19.81,19.83,31138.97596656217,6.1341,6.1403,6.1341,6.1403,31138.976
2006-01-11 12:10:00,19.82,19.82,19.81,19.81,61233.01985370951,6.1372,6.1372,6.1341,6.1341,61233.0199
2006-01-11 12:15:00,19.81,19.82,19.8,19.82,82549.6342737722,6.1341,6.1372,6.131,6.1372,82549.6343
2006-01-11 12:20:00,19.82,19.83,19.81,19.81,29258.098223615463,6.1372,6.1403,6.1341,6.1341,29258.0982
2006-01-11 12:25:00,19.81,19.83,19.81,19.82,33437.826541274815,6.1341,6.1403,6.1341,6.1372,33437.8265
2006-01-11 12:30:00,19.81,19.81,19.8,19.81,29467.08463949844,6.1341,6.1341,6.131,6.1341,29467.0846
2006-01-11 12:35:00,19.81,19.81,19.81,19.81,40334.37826541275,6.1341,6.1341,6.1341,6.1341,40334.3783
2006-01-11 12:40:00,19.81,19.81,19.79,19.79,71891.32706374086,6.1341,6.1341,6.1279,6.1279,71891.3271
2006-01-11 12:45:00,19.79,19.81,19.79,19.79,26332.28840125392,6.1279,6.1341,6.1279,6.1279,26332.2884
2006-01-11 12:50:00,19.8,19.81,19.77,19.81,69383.49007314524,6.131,6.1341,6.1217,6.1341,69383.4901
2006-01-11 12:55:00,19.81,19.81,19.76,19.76,33646.81295715778,6.1341,6.1341,6.1186,6.1186,33646.813
2006-01-11 13:00:00,19.76,19.79,19.76,19.77,55590.38662486938,6.1186,6.1279,6.1186,6.1217,55590.3866
2006-01-11 13:05:00,19.77,19.77,19.73,19.76,190595.61128526644,6.1217,6.1217,6.1093,6.1186,190595.6113
2006-01-11 13:10:00,19.75,19.76,19.73,19.74,109926.85475444097,6.1155,6.1186,6.1093,6.1124,109926.8548
2006-01-11 13:15:00,19.73,19.74,19.72,19.72,111598.7460815047,6.1093,6.1124,6.1062,6.1062,111598.7461
2006-01-11 13:20:00,19.72,19.72,19.71,19.72,64158.82967607105,6.1062,6.1062,6.1031,6.1062,64158.8297
2006-01-11 13:25:00,19.72,19.74,19.71,19.73,117032.39289446184,6.1062,6.1124,6.1031,6.1093,117032.3929
2006-01-11 13:30:00,19.73,19.74,19.72,19.73,49947.75339602926,6.1093,6.1124,6.1062,6.1093,49947.7534
2006-01-11 13:35:00,19.73,19.74,19.73,19.73,36363.63636363636,6.1093,6.1124,6.1093,6.1093,36363.6364
2006-01-11 13:40:00,19.73,19.76,19.73,19.74,46603.97074190177,6.1093,6.1186,6.1093,6.1124,46603.9707
2006-01-11 13:45:00,19.75,19.75,19.74,19.74,45141.065830721,6.1155,6.1155,6.1124,6.1124,45141.0658
2006-01-11 13:50:00,19.74,19.75,19.73,19.73,67920.58516196447,6.1124,6.1155,6.1093,6.1093,67920.5852
2006-01-11 13:55:00,19.73,19.75,19.73,19.75,44305.12016718913,6.1093,6.1155,6.1093,6.1155,44305.1202
2006-01-11 14:00:00,19.75,19.76,19.74,19.74,39498.43260188088,6.1155,6.1186,6.1124,6.1124,39498.4326
2006-01-11 14:05:00,19.74,19.75,19.74,19.74,42215.25600835946,6.1124,6.1155,6.1124,6.1124,42215.256
2006-01-11 14:10:00,19.74,19.77,19.74,19.77,74399.16405433646,6.1124,6.1217,6.1124,6.1217,74399.1641
2006-01-11 14:15:00,19.77,19.77,19.75,19.77,67502.61233019854,6.1217,6.1217,6.1155,6.1217,67502.6123
2006-01-11 14:20:00,19.77,19.79,19.76,19.79,70219.43573667711,6.1217,6.1279,6.1186,6.1279,70219.4357
2006-01-11 14:25:00,19.79,19.79,19.76,19.76,51410.65830721003,6.1279,6.1279,6.1186,6.1186,51410.6583
2006-01-11 14:30:00,19.76,19.77,19.74,19.75,43260.188087774295,6.1186,6.1217,6.1124,6.1155,43260.1881
2006-01-11 14:35:00,19.75,19.78,19.75,19.78,59979.1013584117,6.1155,6.1248,6.1155,6.1248,59979.1014
2006-01-11 14:40:00,19.78,19.78,19.76,19.78,66039.70741901777,6.1248,6.1248,6.1186,6.1248,66039.7074
2006-01-11 14:45:00,19.77,19.77,19.75,19.76,98223.61546499476,6.1217,6.1217,6.1155,6.1186,98223.6155
2006-01-11 14:50:00,19.76,19.78,19.75,19.78,72727.27272727272,6.1186,6.1248,6.1155,6.1248,72727.2727
2006-01-11 14:55:00,19.78,19.81,19.78,19.8,62904.91118077325,6.1248,6.1341,6.1248,6.131,62904.9112
2006-01-11 15:00:00,19.79,19.81,19.79,19.8,89655.1724137931,6.1279,6.1341,6.1279,6.131,89655.1724
2006-01-11 15:05:00,19.81,19.81,19.8,19.8,247021.9435736677,6.1341,6.1341,6.131,6.131,247021.9436
2006-01-11 15:10:00,19.81,19.81,19.79,19.8,87356.32183908045,6.1341,6.1341,6.1279,6.131,87356.3218
2006-01-11 15:15:00,19.8,19.83,19.8,19.81,84221.52560083594,6.131,6.1403,6.131,6.1341,84221.5256
2006-01-11 15:20:00,19.81,19.82,19.8,19.81,81295.71577847439,6.1341,6.1372,6.131,6.1341,81295.7158
2006-01-11 15:25:00,19.81,19.81,19.8,19.8,100731.45245559038,6.1341,6.1341,6.131,6.131,100731.4525
2006-01-11 15:30:00,19.8,19.82,19.79,19.81,115778.47439916406,6.131,6.1372,6.1279,6.1341,115778.4744
2006-01-11 15:35:00,19.81,19.81,19.8,19.81,139602.92580982237,6.1341,6.1341,6.131,6.1341,139602.9258
2006-01-11 15:40:00,19.81,19.84,19.81,19.84,149843.26018808776,6.1341,6.1434,6.1341,6.1434,149843.2602
2006-01-11 15:45:00,19.83,19.83,19.8,19.81,228422.1525600836,6.1403,6.1403,6.131,6.1341,228422.1526
2006-01-11 15:50:00,19.81,19.81,19.77,19.79,326436.7816091954,6.1341,6.1341,6.1217,6.1279,326436.7816
2006-01-11 15:55:00,19.79,19.81,19.77,19.81,260815.04702194355,6.1279,6.1341,6.1217,6.1341,260815.047
2006-01-12 09:30:00,19.73,19.76,19.71,19.73,169696.9696969697,6.1093,6.1186,6.1031,6.1093,169696.9697
2006-01-12 09:35:00,19.74,19.76,19.71,19.74,103030.30303030302,6.1124,6.1186,6.1031,6.1124,103030.303
2006-01-12 09:40:00,19.74,19.74,19.71,19.73,55381.400208986415,6.1124,6.1124,6.1031,6.1093,55381.4002
2006-01-12 09:45:00,19.73,19.77,19.71,19.75,72309.29989550679,6.1093,6.1217,6.1031,6.1155,72309.2999
2006-01-12 09:50:00,19.75,19.77,19.74,19.75,31556.948798328107,6.1155,6.1217,6.1124,6.1155,31556.9488
2006-01-12 09:55:00,19.74,19.79,19.74,19.76,72518.28631138976,6.1124,6.1279,6.1124,6.1186,72518.2863
2006-01-12 10:00:00,19.77,19.79,19.74,19.77,121212.1212121212,6.1217,6.1279,6.1124,6.1217,121212.1212
2006-01-12 10:05:00,19.77,19.77,19.74,19.74,113688.61024033435,6.1217,6.1217,6.1124,6.1124,113688.6102
2006-01-12 10:10:00,19.74,19.76,19.73,19.74,80459.77011494253,6.1124,6.1186,6.1093,6.1124,80459.7701
2006-01-12 10:15:00,19.74,19.74,19.71,19.72,151515.15151515152,6.1124,6.1124,6.1031,6.1062,151515.1515
2006-01-12 10:20:00,19.73,19.73,19.71,19.72,44096.133751306166,6.1093,6.1093,6.1031,6.1062,44096.1338
2006-01-12 10:25:00,19.72,19.72,19.7,19.72,48275.86206896552,6.1062,6.1062,6.1,6.1062,48275.8621
2006-01-12 10:30:00,19.72,19.73,19.7,19.7,64158.82967607105,6.1062,6.1093,6.1,6.1,64158.8297
2006-01-12 10:35:00,19.7,19.72,19.7,19.71,64785.78892371996,6.1,6.1062,6.1,6.1031,64785.7889
2006-01-12 10:40:00,19.71,19.72,19.7,19.71,51619.644723093,6.1031,6.1062,6.1,6.1031,51619.6447
2006-01-12 10:45:00,19.71,19.72,19.7,19.7,50992.685475444094,6.1031,6.1062,6.1,6.1,50992.6855
2006-01-12 10:50:00,19.7,19.74,19.7,19.74,52037.61755485893,6.1,6.1124,6.1,6.1124,52037.6176
2006-01-12 10:55:00,19.73,19.74,19.7,19.71,46185.99791013584,6.1093,6.1124,6.1,6.1031,46185.9979
2006-01-12 11:00:00,19.71,19.73,19.7,19.72,62904.91118077325,6.1031,6.1093,6.1,6.1062,62904.9112
2006-01-12 11:05:00,19.71,19.73,19.7,19.71,65830.7210031348,6.1031,6.1093,6.1,6.1031,65830.721
2006-01-12 11:10:00,19.71,19.73,19.71,19.72,40543.36468129572,6.1031,6.1093,6.1031,6.1062,40543.3647
2006-01-12 11:15:00,19.72,19.75,19.72,19.74,72100.31347962382,6.1062,6.1155,6.1062,6.1124,72100.3135
2006-01-12 11:20:00,19.75,19.75,19.73,19.74,107419.01776384536,6.1155,6.1155,6.1093,6.1124,107419.0178
2006-01-12 11:25:00,19.74,19.75,19.71,19.72,61859.97910135841,6.1124,6.1155,6.1031,6.1062,61859.9791
2006-01-12 11:30:00,19.71,19.72,19.71,19.71,93207.94148380354,6.1031,6.1062,6.1031,6.1031,93207.9415
2006-01-12 11:35:00,19.71,19.72,19.68,19.72,138975.96656217345,6.1031,6.1062,6.0939,6.1062,138975.9666
2006-01-12 11:40:00,19.7,19.75,19.7,19.74,92371.99582027168,6.1,6.1155,6.1,6.1124,92371.9958
2006-01-12 11:45:00,19.74,19.75,19.74,19.74,49529.780564263325,6.1124,6.1155,6.1124,6.1124,49529.7806
2006-01-12 11:50:00,19.74,19.76,19.74,19.75,92371.99582027168,6.1124,6.1186,6.1124,6.1155,92371.9958
2006-01-12 11:55:00,19.76,19.76,19.74,19.74,55590.38662486938,6.1186,6.1186,6.1124,6.1124,55590.3866
2006-01-12 12:00:00,19.74,19.74,19.73,19.73,129571.57784743993,6.1124,6.1124,6.1093,6.1093,129571.5778
2006-01-12 12:05:00,19.73,19.73,19.71,19.72,32601.880877742944,6.1093,6.1093,6.1031,6.1062,32601.8809
2006-01-12 12:10:00,19.72,19.72,19.71,19.72,35945.66353187043,6.1062,6.1062,6.1031,6.1062,35945.6635
2006-01-12 12:15:00,19.72,19.73,19.71,19.72,161755.48589341692,6.1062,6.1093,6.1031,6.1062,161755.4859
2006-01-12 12:20:00,19.72,19.74,19.71,19.72,156321.83908045976,6.1062,6.1124,6.1031,6.1062,156321.8391
2006-01-12 12:25:00,19.72,19.73,19.71,19.72,63740.85684430512,6.1062,6.1093,6.1031,6.1062,63740.8568
2006-01-12 12:30:00,19.72,19.75,19.72,19.74,96133.7513061651,6.1062,6.1155,6.1062,6.1124,96133.7513
2006-01-12 12:35:00,19.74,19.75,19.74,19.75,57680.250783699055,6.1124,6.1155,6.1124,6.1155,57680.2508
2006-01-12 12:40:00,19.75,19.77,19.75,19.76,62277.95193312434,6.1155,6.1217,6.1155,6.1186,62277.9519
2006-01-12 12:45:00,19.77,19.79,19.75,19.79,169278.99686520375,6.1217,6.1279,6.1155,6.1279,169278.9969
2006-01-12 12:50:00,19.79,19.79,19.76,19.76,69801.46290491118,6.1279,6.1279,6.1186,6.1186,69801.4629
2006-01-12 12:55:00,19.76,19.77,19.74,19.74,48066.87565308255,6.1186,6.1217,6.1124,6.1124,48066.8757
2006-01-12 13:00:00,19.74,19.74,19.72,19.73,72518.28631138976,6.1124,6.1124,6.1062,6.1093,72518.2863
2006-01-12 13:05:00,19.73,19.76,19.73,19.76,207314.52455590383,6.1093,6.1186,6.1093,6.1186,207314.5246
2006-01-12 13:10:00,19.75,19.76,19.75,19.75,54127.481713688605,6.1155,6.1186,6.1155,6.1155,54127.4817
2006-01-12 13:15:00,19.74,19.77,19.74,19.76,40543.36468129572,6.1124,6.1217,6.1124,6.1186,40543.3647
2006-01-12 13:20:00,19.76,19.77,19.75,19.76,25496.342737722047,6.1186,6.1217,6.1155,6.1186,25496.3427
2006-01-12 13:25:00,19.76,19.76,19.75,19.76,92580.98223615464,6.1186,6.1186,6.1155,6.1186,92580.9822
2006-01-12 13:30:00,19.76,19.77,19.75,19.77,30721.00313479624,6.1186,6.1217,6.1155,6.1217,30721.0031
2006-01-12 13:35:00,19.77,19.77,19.76,19.77,61650.992685475445,6.1217,6.1217,6.1186,6.1217,61650.9927
2006-01-12 13:40:00,19.77,19.77,19.75,19.76,43887.14733542319,6.1217,6.1217,6.1155,6.1186,43887.1473
2006-01-12 13:45:00,19.76,19.77,19.75,19.77,45350.05224660397,6.1186,6.1217,6.1155,6.1217,45350.0522
2006-01-12 13:50:00,19.78,19.81,19.76,19.79,140020.89864158828,6.1248,6.1341,6.1186,6.1279,140020.8986
2006-01-12 13:55:00,19.79,19.79,19.76,19.76,207941.48380355275,6.1279,6.1279,6.1186,6.1186,207941.4838
2006-01-12 14:00:00,19.76,19.78,19.75,19.76,136468.12957157785,6.1186,6.1248,6.1155,6.1186,136468.1296
2006-01-12 14:05:00,19.76,19.78,19.75,19.78,91745.03657262278,6.1186,6.1248,6.1155,6.1248,91745.0366
2006-01-12 14:10:00,19.77,19.8,19.76,19.76,44514.1065830721,6.1217,6.131,6.1186,6.1186,44514.1066
2006-01-12 14:15:00,19.76,19.78,19.76,19.77,78369.90595611285,6.1186,6.1248,6.1186,6.1217,78369.906
2006-01-12 14:20:00,19.77,19.8,19.77,19.78,65412.74817136886,6.1217,6.131,6.1217,6.1248,65412.7482
2006-01-12 14:25:00,19.78,19.78,19.75,19.75,83594.56635318704,6.1248,6.1248,6.1155,6.1155,83594.5664
2006-01-12 14:30:00,19.77,19.78,19.76,19.77,75444.0961337513,6.1217,6.1248,6.1186,6.1217,75444.0961
2006-01-12 14:35:00,19.77,19.77,19.75,19.76,265830.7210031348,6.1217,6.1217,6.1155,6.1186,265830.721
2006-01-12 14:40:00,19.76,19.78,19.72,19.73,28840.125391849528,6.1186,6.1248,6.1062,6.1093,28840.1254
2006-01-12 14:45:00,19.72,19.72,19.69,19.69,112852.6645768025,6.1062,6.1062,6.0969,6.0969,112852.6646
2006-01-12 14:50:00,19.7,19.71,19.68,19.69,81086.72936259143,6.1,6.1031,6.0939,6.0969,81086.7294
2006-01-12 14:55:00,19.7,19.7,19.68,19.7,50365.72622779519,6.1,6.1,6.0939,6.1,50365.7262
2006-01-12 15:00:00,19.69,19.71,19.68,19.71,87983.28108672936,6.0969,6.1031,6.0939,6.1031,87983.2811
2006-01-12 15:05:00,19.71,19.73,19.7,19.72,160292.58098223616,6.1031,6.1093,6.1,6.1062,160292.581
2006-01-12 15:10:00,19.73,19.74,19.72,19.74,35736.67711598746,6.1093,6.1124,6.1062,6.1124,35736.6771
2006-01-12 15:15:00,19.74,19.75,19.72,19.74,73772.20480668756,6.1124,6.1155,6.1062,6.1124,73772.2048
2006-01-12 15:20:00,19.74,19.75,19.71,19.73,55381.400208986415,6.1124,6.1155,6.1031,6.1093,55381.4002
2006-01-12 15:25:00,19.73,19.74,19.71,19.73,65830.7210031348,6.1093,6.1124,6.1031,6.1093,65830.721
2006-01-12 15:30:00,19.73,19.73,19.7,19.71,96551.72413793104,6.1093,6.1093,6.1,6.1031,96551.7241
2006-01-12 15:35:00,19.71,19.75,19.71,19.75,117868.33855799372,6.1031,6.1155,6.1031,6.1155,117868.3386
2006-01-12 15:40:00,19.75,19.75,19.73,19.75,117868.33855799372,6.1155,6.1155,6.1093,6.1155,117868.3386
2006-01-12 15:45:00,19.74,19.76,19.73,19.75,90073.14524555903,6.1124,6.1186,6.1093,6.1155,90073.1452
2006-01-12 15:50:00,19.76,19.76,19.73,19.76,112016.71891327064,6.1186,6.1186,6.1093,6.1186,112016.7189
2006-01-12 15:55:00,19.76,19.79,19.76,19.77,280877.74294670846,6.1186,6.1279,6.1186,6.1217,280877.7429
2006-01-13 09:30:00,19.85,19.91,19.82,19.87,270637.40856844303,6.1465,6.1651,6.1372,6.1527,270637.4086
2006-01-13 09:35:00,19.88,19.94,19.85,19.86,71473.35423197492,6.1558,6.1744,6.1465,6.1496,71473.3542
2006-01-13 09:40:00,19.86,19.86,19.81,19.83,171995.82027168234,6.1496,6.1496,6.1341,6.1403,171995.8203
2006-01-13 09:45:00,19.83,19.86,19.83,19.85,70846.39498432602,6.1403,6.1496,6.1403,6.1465,70846.395
2006-01-13 09:50:00,19.85,19.91,19.82,19.9,213584.11703239288,6.1465,6.1651,6.1372,6.162,213584.117
2006-01-13 09:55:00,19.9,19.9,19.87,19.9,77951.93312434692,6.162,6.162,6.1527,6.162,77951.9331
2006-01-13 10:00:00,19.89,19.9,19.87,19.87,48902.82131661442,6.1589,6.162,6.1527,6.1527,48902.8213
2006-01-13 10:05:00,19.87,19.88,19.84,19.85,129571.57784743993,6.1527,6.1558,6.1434,6.1465,129571.5778
2006-01-13 10:10:00,19.85,19.86,19.83,19.85,97178.68338557992,6.1465,6.1496,6.1403,6.1465,97178.6834
2006-01-13 10:15:00,19.85,19.87,19.84,19.87,117241.37931034484,6.1465,6.1527,6.1434,6.1527,117241.3793
2006-01-13 10:20:00,19.86,19.87,19.83,19.83,60815.04702194357,6.1496,6.1527,6.1403,6.1403,60815.047
2006-01-13 10:25:00,19.83,19.86,19.82,19.84,49320.79414838035,6.1403,6.1496,6.1372,6.1434,49320.7941
2006-01-13 10:30:00,19.84,19.85,19.81,19.81,63322.88401253918,6.1434,6.1465,6.1341,6.1341,63322.884
2006-01-13 10:35:00,19.81,19.82,19.8,19.81,44514.1065830721,6.1341,6.1372,6.131,6.1341,44514.1066
2006-01-13 10:40:00,19.81,19.81,19.79,19.79,105329.15360501569,6.1341,6.1341,6.1279,6.1279,105329.1536
2006-01-13 10:45:00,19.79,19.8,19.78,19.8,137513.0616509927,6.1279,6.131,6.1248,6.131,137513.0617
2006-01-13 10:50:00,19.8,19.83,19.79,19.82,74399.16405433646,6.131,6.1403,6.1279,6.1372,74399.1641
2006-01-13 10:55:00,19.82,19.85,19.81,19.85,70637.40856844305,6.1372,6.1465,6.1341,6.1465,70637.4086
2006-01-13 11:00:00,19.85,19.85,19.8,19.8,52873.5632183908,6.1465,6.1465,6.131,6.131,52873.5632
2006-01-13 11:05:00,19.8,19.82,19.79,19.81,69174.50365726228,6.131,6.1372,6.1279,6.1341,69174.5037
2006-01-13 11:10:00,19.81,19.86,19.81,19.84,75653.08254963427,6.1341,6.1496,6.1341,6.1434,75653.0825
2006-01-13 11:15:00,19.84,19.84,19.82,19.83,42842.21525600836,6.1434,6.1434,6.1372,6.1403,42842.2153
2006-01-13 11:20:00,19.83,19.86,19.82,19.86,120585.16196447233,6.1403,6.1496,6.1372,6.1496,120585.162
2006-01-13 11:25:00,19.84,19.87,19.83,19.87,96969.69696969696,6.1434,6.1527,6.1403,6.1527,96969.697
2006-01-13 11:30:00,19.87,19.89,19.85,19.86,197701.1494252873,6.1527,6.1589,6.1465,6.1496,197701.1494
2006-01-13 11:35:00,19.85,19.87,19.83,19.83,22361.54649947753,6.1465,6.1527,6.1403,6.1403,22361.5465
2006-01-13 11:40:00,19.85,19.85,19.81,19.82,74190.1776384535,6.1465,6.1465,6.1341,6.1372,74190.1776
2006-01-13 11:45:00,19.82,19.82,19.74,19.74,68547.54440961337,6.1372,6.1372,6.1124,6.1124,68547.5444
2006-01-13 11:50:00,19.74,19.77,19.72,19.72,73145.24555903867,6.1124,6.1217,6.1062,6.1062,73145.2456
2006-01-13 11:55:00,19.71,19.71,19.68,19.68,132497.38766980145,6.1031,6.1031,6.0939,6.0939,132497.3877
2006-01-13 12:00:00,19.69,19.71,19.68,19.7,47230.92998955068,6.0969,6.1031,6.0939,6.1,47230.93
2006-01-13 12:05:00,19.71,19.73,19.71,19.71,46185.99791013584,6.1031,6.1093,6.1031,6.1031,46185.9979
2006-01-13 12:10:00,19.71,19.74,19.71,19.72,79623.82445141066,6.1031,6.1124,6.1031,6.1062,79623.8245
2006-01-13 12:15:00,19.73,19.74,19.71,19.71,28422.152560083592,6.1093,6.1124,6.1031,6.1031,28422.1526
2006-01-13 12:20:00,19.71,19.72,19.71,19.72,9822.361546499476,6.1031,6.1062,6.1031,6.1062,9822.3615
2006-01-13 12:25:00,19.72,19.74,19.72,19.72,79414.83803552769,6.1062,6.1124,6.1062,6.1062,79414.838
2006-01-13 12:30:00,19.72,19.72,19.7,19.7,55799.37304075235,6.1062,6.1062,6.1,6.1,55799.373
2006-01-13 12:35:00,19.7,19.71,19.7,19.7,18599.79101358412,6.1,6.1031,6.1,6.1,18599.791
2006-01-13 12:40:00,19.7,19.71,19.65,19.65,49320.79414838035,6.1,6.1031,6.0846,6.0846,49320.7941
2006-01-13 12:45:00,19.64,19.65,19.62,19.64,81922.6750261233,6.0815,6.0846,6.0753,6.0815,81922.675
2006-01-13 12:50:00,19.63,19.64,19.63,19.63,30094.04388714733,6.0784,6.0815,6.0784,6.0784,30094.0439
2006-01-13 12:55:00,19.63,19.63,19.62,19.63,25705.329153605016,6.0784,6.0784,6.0753,6.0784,25705.3292
2006-01-13 13:00:00,19.63,19.63,19.62,19.62,44305.12016718913,6.0784,6.0784,6.0753,6.0753,44305.1202
2006-01-13 13:05:00,19.62,19.63,19.62,19.63,21107.62800417973,6.0753,6.0784,6.0753,6.0784,21107.628
2006-01-13 13:10:00,19.64,19.64,19.61,19.62,44514.1065830721,6.0815,6.0815,6.0722,6.0753,44514.1066
2006-01-13 13:15:00,19.62,19.63,19.62,19.62,25914.315569487982,6.0753,6.0784,6.0753,6.0753,25914.3156
2006-01-13 13:20:00,19.62,19.63,19.62,19.63,33437.826541274815,6.0753,6.0784,6.0753,6.0784,33437.8265
2006-01-13 13:25:00,19.63,19.66,19.63,19.66,32183.90804597701,6.0784,6.0877,6.0784,6.0877,32183.908
2006-01-13 13:30:00,19.66,19.66,19.65,19.66,24660.397074190176,6.0877,6.0877,6.0846,6.0877,24660.3971
2006-01-13 13:35:00,19.66,19.66,19.62,19.64,40752.35109717868,6.0877,6.0877,6.0753,6.0815,40752.3511
2006-01-13 13:40:00,19.63,19.66,19.63,19.66,30929.989550679205,6.0784,6.0877,6.0784,6.0877,30929.9896
2006-01-13 13:45:00,19.66,19.7,19.66,19.7,52664.57680250784,6.0877,6.1,6.0877,6.1,52664.5768
2006-01-13 13:50:00,19.7,19.7,19.68,19.68,60188.08777429467,6.1,6.1,6.0939,6.0939,60188.0878
2006-01-13 13:55:00,19.68,19.7,19.67,19.69,40125.39184952978,6.0939,6.1,6.0908,6.0969,40125.3918
2006-01-13 14:00:00,19.69,19.69,19.66,19.68,43678.16091954023,6.0969,6.0969,6.0877,6.0939,43678.1609
2006-01-13 14:05:00,19.67,19.68,19.65,19.68,25287.35632183908,6.0908,6.0939,6.0846,6.0939,25287.3563
2006-01-13 14:10:00,19.68,19.68,19.62,19.63,78996.86520376176,6.0939,6.0939,6.0753,6.0784,78996.8652
2006-01-13 14:15:00,19.62,19.64,19.62,19.64,33228.84012539185,6.0753,6.0815,6.0753,6.0815,33228.8401
2006-01-13 14:20:00,19.64,19.66,19.64,19.64,35945.66353187043,6.0815,6.0877,6.0815,6.0815,35945.6635
2006-01-13 14:25:00,19.63,19.65,19.62,19.62,62277.95193312434,6.0784,6.0846,6.0753,6.0753,62277.9519
2006-01-13 14:30:00,19.62,19.65,19.62,19.64,47439.91640543364,6.0753,6.0846,6.0753,6.0815,47439.9164
2006-01-13 14:35:00,19.64,19.65,19.63,19.65,38453.50052246604,6.0815,6.0846,6.0784,6.0846,38453.5005
2006-01-13 14:40:00,19.65,19.7,19.65,19.66,49947.75339602926,6.0846,6.1,6.0846,6.0877,49947.7534
2006-01-13 14:45:00,19.66,19.68,19.66,19.67,26959.24764890282,6.0877,6.0939,6.0877,6.0908,26959.2476
2006-01-13 14:50:00,19.66,19.71,19.66,19.7,56635.31870428422,6.0877,6.1031,6.0877,6.1,56635.3187
2006-01-13 14:55:00,19.7,19.7,19.65,19.65,84430.51201671892,6.1,6.1,6.0846,6.0846,84430.512
2006-01-13 15:00:00,19.65,19.68,19.65,19.66,90073.14524555903,6.0846,6.0939,6.0846,6.0877,90073.1452
2006-01-13 15:05:00,19.67,19.68,19.66,19.67,70637.40856844305,6.0908,6.0939,6.0877,6.0908,70637.4086
2006-01-13 15:10:00,19.67,19.69,19.67,19.68,68129.57157784744,6.0908,6.0969,6.0908,6.0939,68129.5716
2006-01-13 15:15:00,19.68,19.69,19.67,19.67,44305.12016718913,6.0939,6.0969,6.0908,6.0908,44305.1202
2006-01-13 15:20:00,19.67,19.69,19.67,19.67,49947.75339602926,6.0908,6.0969,6.0908,6.0908,49947.7534
2006-01-13 15:25:00,19.67,19.71,19.67,19.7,154858.934169279,6.0908,6.1031,6.0908,6.1,154858.9342
2006-01-13 15:30:00,19.7,19.7,19.69,19.69,51828.631138975965,6.1,6.1,6.0969,6.0969,51828.6311
2006-01-13 15:35:00,19.69,19.72,19.69,19.7,107628.00417972832,6.0969,6.1062,6.0969,6.1,107628.0042
2006-01-13 15:40:00,19.7,19.72,19.7,19.71,76489.02821316614,6.1,6.1062,6.1,6.1031,76489.0282
2006-01-13 15:45:00,19.71,19.73,19.71,19.72,94252.87356321838,6.1031,6.1093,6.1031,6.1062,94252.8736
2006-01-13 15:50:00,19.72,19.73,19.7,19.7,102403.34378265412,6.1062,6.1093,6.1,6.1,102403.3438
2006-01-13 15:55:00,19.7,19.73,19.7,19.72,128317.6593521421,6.1,6.1093,6.1,6.1062,128317.6594
2006-01-17 09:30:00,19.53,19.53,19.5,19.52,349216.3009404389,6.0474,6.0474,6.0381,6.0443,349216.3009
2006-01-17 09:35:00,19.53,19.59,19.53,19.55,87565.30825496343,6.0474,6.066,6.0474,6.0536,87565.3083
2006-01-17 09:40:00,19.55,19.64,19.54,19.64,130825.49634273772,6.0536,6.0815,6.0505,6.0815,130825.4963
2006-01-17 09:45:00,19.64,19.65,19.61,19.61,87565.30825496343,6.0815,6.0846,6.0722,6.0722,87565.3083
2006-01-17 09:50:00,19.61,19.71,19.61,19.7,61650.992685475445,6.0722,6.1031,6.0722,6.1,61650.9927
2006-01-17 09:55:00,19.7,19.71,19.64,19.64,85266.45768025078,6.1,6.1031,6.0815,6.0815,85266.4577
2006-01-17 10:00:00,19.64,19.67,19.64,19.65,91118.07732497388,6.0815,6.0908,6.0815,6.0846,91118.0773
2006-01-17 10:05:00,19.65,19.65,19.62,19.63,87147.3354231975,6.0846,6.0846,6.0753,6.0784,87147.3354
2006-01-17 10:10:00,19.63,19.66,19.62,19.64,83594.56635318704,6.0784,6.0877,6.0753,6.0815,83594.5664
2006-01-17 10:15:00,19.64,19.67,19.63,19.67,172831.7659352142,6.0815,6.0908,6.0784,6.0908,172831.7659
2006-01-17 10:20:00,19.67,19.68,19.64,19.68,62695.92476489028,6.0908,6.0939,6.0815,6.0939,62695.9248
2006-01-17 10:25:00,19.69,19.74,19.68,19.74,135423.19749216302,6.0969,6.1124,6.0939,6.1124,135423.1975
2006-01-17 10:30:00,19.73,19.76,19.72,19.74,152142.1107628004,6.1093,6.1186,6.1062,6.1124,152142.1108
2006-01-17 10:35:00,19.74,19.74,19.7,19.7,68547.54440961337,6.1124,6.1124,6.1,6.1,68547.5444
2006-01-17 10:40:00,19.7,19.7,19.67,19.7,79832.81086729362,6.1,6.1,6.0908,6.1,79832.8109
2006-01-17 10:45:00,19.71,19.72,19.69,19.7,54754.44096133751,6.1031,6.1062,6.0969,6.1,54754.441
2006-01-17 10:50:00,19.7,19.71,19.69,19.69,114733.5423197492,6.1,6.1031,6.0969,6.0969,114733.5423
2006-01-17 10:55:00,19.69,19.7,19.68,19.69,71891.32706374086,6.0969,6.1,6.0939,6.0969,71891.3271
2006-01-17 11:00:00,19.7,19.71,19.69,19.71,52455.59038662487,6.1,6.1031,6.0969,6.1031,52455.5904
2006-01-17 11:05:00,19.71,19.73,19.7,19.73,103030.30303030302,6.1031,6.1093,6.1,6.1093,103030.303
2006-01-17 11:10:00,19.73,19.77,19.72,19.74,65830.7210031348,6.1093,6.1217,6.1062,6.1124,65830.721
2006-01-17 11:15:00,19.74,19.75,19.72,19.74,186415.8829676071,6.1124,6.1155,6.1062,6.1124,186415.883
2006-01-17 11:20:00,19.75,19.75,19.7,19.7,23824.451410658305,6.1155,6.1155,6.1,6.1,23824.4514
2006-01-17 11:25:00,19.7,19.7,19.67,19.69,47021.94357366771,6.1,6.1,6.0908,6.0969,47021.9436
2006-01-17 11:30:00,19.69,19.72,19.67,19.68,33646.81295715778,6.0969,6.1062,6.0908,6.0939,33646.813
2006-01-17 11:35:00,19.68,19.7,19.67,19.67,56217.345872518286,6.0939,6.1,6.0908,6.0908,56217.3459
2006-01-17 11:40:00,19.67,19.67,19.62,19.63,122466.039707419,6.0908,6.0908,6.0753,6.0784,122466.0397
2006-01-17 11:45:00,19.63,19.65,19.62,19.63,76280.04179728318,6.0784,6.0846,6.0753,6.0784,76280.0418
2006-01-17 11:50:00,19.63,19.64,19.62,19.63,251410.65830721,6.0784,6.0815,6.0753,6.0784,251410.6583
2006-01-17 11:55:00,19.63,19.64,19.62,19.63,55590.38662486938,6.0784,6.0815,6.0753,6.0784,55590.3866
2006-01-17 12:00:00,19.64,19.65,19.63,19.63,79414.83803552769,6.0815,6.0846,6.0784,6.0784,79414.838
2006-01-17 12:05:00,19.63,19.63,19.62,19.63,177011.49425287356,6.0784,6.0784,6.0753,6.0784,177011.4943
2006-01-17 12:10:00,19.63,19.63,19.62,19.62,14211.076280041796,6.0784,6.0784,6.0753,6.0753,14211.0763
2006-01-17 12:15:00,19.62,19.63,19.61,19.61,58307.21003134796,6.0753,6.0784,6.0722,6.0722,58307.21
2006-01-17 12:20:00,19.61,19.62,19.59,19.61,60188.08777429467,6.0722,6.0753,6.066,6.0722,60188.0878
2006-01-17 12:25:00,19.61,19.61,19.58,19.58,41797.28317659352,6.0722,6.0722,6.0629,6.0629,41797.2832
2006-01-17 12:30:00,19.58,19.6,19.58,19.6,40334.37826541275,6.0629,6.0691,6.0629,6.0691,40334.3783
2006-01-17 12:35:00,19.59,19.59,19.58,19.58,42424.24242424242,6.066,6.066,6.0629,6.0629,42424.2424
2006-01-17 12:40:00,19.58,19.61,19.58,19.61,121421.10762800416,6.0629,6.0722,6.0629,6.0722,121421.1076
2006-01-17 12:45:00,19.61,19.62,19.59,19.6,61233.01985370951,6.0722,6.0753,6.066,6.0691,61233.0199
2006-01-17 12:50:00,19.61,19.62,19.6,19.61,52873.5632183908,6.0722,6.0753,6.0691,6.0722,52873.5632
2006-01-17 12:55:00,19.61,19.62,19.6,19.6,99268.5475444096,6.0722,6.0753,6.0691,6.0691,99268.5475
2006-01-17 13:00:00,19.6,19.6,19.58,19.58,79205.85161964472,6.0691,6.0691,6.0629,6.0629,79205.8516
2006-01-17 13:05:00,19.58,19.59,19.57,19.58,160501.5673981191,6.0629,6.066,6.0598,6.0629,160501.5674
2006-01-17 13:10:00,19.57,19.58,19.55,19.55,214420.06269592475,6.0598,6.0629,6.0536,6.0536,214420.0627
2006-01-17 13:15:00,19.54,19.56,19.53,19.55,103866.2486938349,6.0505,6.0567,6.0474,6.0536,103866.2487
2006-01-17 13:20:00,19.55,19.58,19.55,19.58,137931.0344827586,6.0536,6.0629,6.0536,6.0629,137931.0345
2006-01-17 13:25:00,19.58,19.59,19.57,19.59,73563.2183908046,6.0629,6.066,6.0598,6.066,73563.2184
2006-01-17 13:30:00,19.59,19.59,19.58,19.58,33228.84012539185,6.066,6.066,6.0629,6.0629,33228.8401
2006-01-17 13:35:00,19.58,19.6,19.57,19.59,33855.799373040754,6.0629,6.0691,6.0598,6.066,33855.7994
2006-01-17 13:40:00,19.6,19.61,19.59,19.61,63949.843260188085,6.0691,6.0722,6.066,6.0722,63949.8433
2006-01-17 13:45:00,19.61,19.62,19.59,19.61,80668.7565308255,6.0722,6.0753,6.066,6.0722,80668.7565
2006-01-17 13:50:00,19.61,19.64,19.61,19.64,164472.3092998955,6.0722,6.0815,6.0722,6.0815,164472.3093
2006-01-17 13:55:00,19.64,19.72,19.64,19.7,157575.75757575757,6.0815,6.1062,6.0815,6.1,157575.7576
2006-01-17 14:00:00,19.69,19.71,19.68,19.68,92789.9686520376,6.0969,6.1031,6.0939,6.0939,92789.9687
2006-01-17 14:05:00,19.69,19.7,19.67,19.67,31556.948798328107,6.0969,6.1,6.0908,6.0908,31556.9488
2006-01-17 14:10:00,19.68,19.69,19.65,19.67,67711.59874608151,6.0939,6.0969,6.0846,6.0908,67711.5987
2006-01-17 14:15:00,19.67,19.67,19.64,19.65,25705.329153605016,6.0908,6.0908,6.0815,6.0846,25705.3292
2006-01-17 14:20:00,19.64,19.67,19.63,19.66,74608.15047021944,6.0815,6.0908,6.0784,6.0877,74608.1505
2006-01-17 14:25:00,19.66,19.66,19.64,19.65,53709.50888192267,6.0877,6.0877,6.0815,6.0846,53709.5089
2006-01-17 14:30:00,19.64,19.65,19.64,19.64,39498.43260188088,6.0815,6.0846,6.0815,6.0815,39498.4326
2006-01-17 14:35:00,19.64,19.66,19.63,19.65,39080.45977011494,6.0815,6.0877,6.0784,6.0846,39080.4598
2006-01-17 14:40:00,19.65,19.65,19.62,19.64,82340.64785788923,6.0846,6.0846,6.0753,6.0815,82340.6479
2006-01-17 14:45:00,19.63,19.63,19.59,19.59,98014.6290491118,6.0784,6.0784,6.066,6.066,98014.629
2006-01-17 14:50:00,19.6,19.6,19.56,19.59,97387.66980146292,6.0691,6.0691,6.0567,6.066,97387.6698
2006-01-17 14:55:00,19.59,19.62,19.59,19.61,73145.24555903867,6.066,6.0753,6.066,6.0722,73145.2456
2006-01-17 15:00:00,19.61,19.64,19.61,19.62,94670.84639498431,6.0722,6.0815,6.0722,6.0753,94670.8464
2006-01-17 15:05:00,19.62,19.66,19.61,19.66,147335.42319749217,6.0753,6.0877,6.0722,6.0877,147335.4232
2006-01-17 15:10:00,19.66,19.67,19.63,19.66,145663.5318704284,6.0877,6.0908,6.0784,6.0877,145663.5319
2006-01-17 15:15:00,19.66,19.67,19.65,19.67,90491.11807732497,6.0877,6.0908,6.0846,6.0908,90491.1181
2006-01-17 15:20:00,19.66,19.68,19.66,19.66,65412.74817136886,6.0877,6.0939,6.0877,6.0877,65412.7482
2006-01-17 15:25:00,19.67,19.67,19.64,19.67,104702.19435736677,6.0908,6.0908,6.0815,6.0908,104702.1944
2006-01-17 15:30:00,19.67,19.67,19.65,19.67,156530.82549634273,6.0908,6.0908,6.0846,6.0908,156530.8255
2006-01-17 15:35:00,19.67,19.67,19.64,19.64,88610.24033437826,6.0908,6.0908,6.0815,6.0815,88610.2403
2006-01-17 15:40:00,19.63,19.66,19.62,19.65,74190.1776384535,6.0784,6.0877,6.0753,6.0846,74190.1776
2006-01-17 15:45:00,19.65,19.67,19.64,19.67,99895.50679205851,6.0846,6.0908,6.0815,6.0908,99895.5068
2006-01-17 15:50:00,19.66,19.67,19.65,19.67,86520.37617554859,6.0877,6.0908,6.0846,6.0908,86520.3762
2006-01-17 15:55:00,19.66,19.67,19.62,19.64,256844.3051201672,6.0877,6.0908,6.0753,6.0815,256844.3051
2006-01-18 09:30:00,19.65,19.84,19.65,19.69,304493.20794148376,6.0846,6.1434,6.0846,6.0969,304493.2079
2006-01-18 09:35:00,19.67,19.72,19.64,19.68,103030.30303030302,6.0908,6.1062,6.0815,6.0939,103030.303
2006-01-18 09:40:00,19.7,19.72,19.61,19.61,224660.39707419017,6.1,6.1062,6.0722,6.0722,224660.3971
2006-01-18 09:45:00,19.61,19.69,19.59,19.59,267711.5987460815,6.0722,6.0969,6.066,6.066,267711.5987
2006-01-18 09:50:00,19.62,19.65,19.55,19.65,196656.2173458725,6.0753,6.0846,6.0536,6.0846,196656.2173
2006-01-18 09:55:00,19.66,19.67,19.63,19.64,211285.26645768023,6.0877,6.0908,6.0784,6.0815,211285.2665
2006-01-18 10:00:00,19.65,19.72,19.64,19.72,136468.12957157785,6.0846,6.1062,6.0815,6.1062,136468.1296
2006-01-18 10:05:00,19.72,19.75,19.68,19.69,107210.03134796236,6.1062,6.1155,6.0939,6.0969,107210.0313
2006-01-18 10:10:00,19.69,19.73,19.69,19.71,70637.40856844305,6.0969,6.1093,6.0969,6.1031,70637.4086
2006-01-18 10:15:00,19.71,19.77,19.71,19.77,92789.9686520376,6.1031,6.1217,6.1031,6.1217,92789.9687
2006-01-18 10:20:00,19.76,19.81,19.76,19.77,238244.51410658305,6.1186,6.1341,6.1186,6.1217,238244.5141
2006-01-18 10:25:00,19.77,19.79,19.77,19.77,53291.53605015674,6.1217,6.1279,6.1217,6.1217,53291.5361
2006-01-18 10:30:00,19.77,19.79,19.76,19.78,103657.26227795192,6.1217,6.1279,6.1186,6.1248,103657.2623
2006-01-18 10:35:00,19.78,19.81,19.77,19.8,229258.09822361547,6.1248,6.1341,6.1217,6.131,229258.0982
2006-01-18 10:40:00,19.8,19.81,19.8,19.81,65621.73458725182,6.131,6.1341,6.131,6.1341,65621.7346
2006-01-18 10:45:00,19.82,19.84,19.81,19.81,104284.22152560083,6.1372,6.1434,6.1341,6.1341,104284.2215
2006-01-18 10:50:00,19.81,19.86,19.81,19.81,150679.20585161963,6.1341,6.1496,6.1341,6.1341,150679.2059
2006-01-18 10:55:00,19.81,19.82,19.8,19.8,69592.47648902821,6.1341,6.1372,6.131,6.131,69592.4765
2006-01-18 11:00:00,19.8,19.81,19.79,19.79,75235.10971786834,6.131,6.1341,6.1279,6.1279,75235.1097
2006-01-18 11:05:00,19.8,19.81,19.78,19.79,43887.14733542319,6.131,6.1341,6.1248,6.1279,43887.1473
2006-01-18 11:10:00,19.79,19.8,19.78,19.78,36363.63636363636,6.1279,6.131,6.1248,6.1248,36363.6364
2006-01-18 11:15:00,19.78,19.8,19.77,19.8,114942.52873563218,6.1248,6.131,6.1217,6.131,114942.5287
2006-01-18 11:20:00,19.8,19.82,19.79,19.81,49111.807732497386,6.131,6.1372,6.1279,6.1341,49111.8077
2006-01-18 11:25:00,19.81,19.81,19.77,19.78,85475.44409613375,6.1341,6.1341,6.1217,6.1248,85475.4441
2006-01-18 11:30:00,19.78,19.78,19.7,19.72,67084.6394984326,6.1248,6.1248,6.1,6.1062,67084.6395
2006-01-18 11:35:00,19.72,19.73,19.68,19.69,91745.03657262278,6.1062,6.1093,6.0939,6.0969,91745.0366
2006-01-18 11:40:00,19.69,19.7,19.67,19.68,63322.88401253918,6.0969,6.1,6.0908,6.0939,63322.884
2006-01-18 11:45:00,19.68,19.7,19.67,19.7,71055.38140020898,6.0939,6.1,6.0908,6.1,71055.3814
2006-01-18 11:50:00,19.7,19.7,19.68,19.7,75235.10971786834,6.1,6.1,6.0939,6.1,75235.1097
2006-01-18 11:55:00,19.7,19.7,19.69,19.7,38035.5276907001,6.1,6.1,6.0969,6.1,38035.5277
2006-01-18 12:00:00,19.7,19.7,19.69,19.69,75026.12330198537,6.1,6.1,6.0969,6.0969,75026.1233
2006-01-18 12:05:00,19.69,19.71,19.69,19.7,48066.87565308255,6.0969,6.1031,6.0969,6.1,48066.8757
2006-01-18 12:10:00,19.71,19.72,19.7,19.72,52455.59038662487,6.1031,6.1062,6.1,6.1062,52455.5904
2006-01-18 12:15:00,19.72,19.72,19.7,19.71,117241.37931034484,6.1062,6.1062,6.1,6.1031,117241.3793
2006-01-18 12:20:00,19.71,19.73,19.71,19.71,75235.10971786834,6.1031,6.1093,6.1031,6.1031,75235.1097
2006-01-18 12:25:00,19.72,19.72,19.69,19.69,67084.6394984326,6.1062,6.1062,6.0969,6.0969,67084.6395
2006-01-18 12:30:00,19.7,19.71,19.68,19.68,60815.04702194357,6.1,6.1031,6.0939,6.0939,60815.047
2006-01-18 12:35:00,19.68,19.7,19.68,19.7,30512.01671891327,6.0939,6.1,6.0939,6.1,30512.0167
2006-01-18 12:40:00,19.7,19.73,19.69,19.7,55799.37304075235,6.1,6.1093,6.0969,6.1,55799.373
2006-01-18 12:45:00,19.7,19.73,19.7,19.71,33855.799373040754,6.1,6.1093,6.1,6.1031,33855.7994
2006-01-18 12:50:00,19.71,19.72,19.7,19.71,24033.437826541274,6.1031,6.1062,6.1,6.1031,24033.4378
2006-01-18 12:55:00,19.71,19.73,19.71,19.72,9613.37513061651,6.1031,6.1093,6.1031,6.1062,9613.3751
2006-01-18 13:00:00,19.73,19.74,19.73,19.73,26750.261233019854,6.1093,6.1124,6.1093,6.1093,26750.2612
2006-01-18 13:05:00,19.73,19.77,19.73,19.75,48902.82131661442,6.1093,6.1217,6.1093,6.1155,48902.8213
2006-01-18 13:10:00,19.76,19.82,19.76,19.81,131661.4420062696,6.1186,6.1372,6.1186,6.1341,131661.442
2006-01-18 13:15:00,19.82,19.85,19.8,19.8,142946.70846394985,6.1372,6.1465,6.131,6.131,142946.7085
2006-01-18 13:20:00,19.8,19.8,19.76,19.76,91536.0501567398,6.131,6.131,6.1186,6.1186,91536.0502
2006-01-18 13:25:00,19.76,19.77,19.74,19.74,81504.70219435736,6.1186,6.1217,6.1124,6.1124,81504.7022
2006-01-18 13:30:00,19.74,19.77,19.74,19.76,121421.10762800416,6.1124,6.1217,6.1124,6.1186,121421.1076
2006-01-18 13:35:00,19.76,19.76,19.74,19.74,166353.1870428422,6.1186,6.1186,6.1124,6.1124,166353.187
2006-01-18 13:40:00,19.75,19.76,19.74,19.75,71264.36781609195,6.1155,6.1186,6.1124,6.1155,71264.3678
2006-01-18 13:45:00,19.75,19.75,19.72,19.73,120585.16196447233,6.1155,6.1155,6.1062,6.1093,120585.162
2006-01-18 13:50:00,19.73,19.73,19.71,19.71,75235.10971786834,6.1093,6.1093,6.1031,6.1031,75235.1097
2006-01-18 13:55:00,19.71,19.72,19.71,19.72,93207.94148380354,6.1031,6.1062,6.1031,6.1062,93207.9415
2006-01-18 14:00:00,19.72,19.74,19.71,19.74,175548.58934169277,6.1062,6.1124,6.1031,6.1124,175548.5893
2006-01-18 14:05:00,19.73,19.74,19.72,19.72,85266.45768025078,6.1093,6.1124,6.1062,6.1062,85266.4577
2006-01-18 14:10:00,19.72,19.72,19.71,19.71,85893.41692789969,6.1062,6.1062,6.1031,6.1031,85893.4169
2006-01-18 14:15:00,19.71,19.77,19.71,19.76,109508.88192267502,6.1031,6.1217,6.1031,6.1186,109508.8819
2006-01-18 14:20:00,19.76,19.77,19.71,19.72,107836.99059561128,6.1186,6.1217,6.1031,6.1062,107836.9906
2006-01-18 14:25:00,19.72,19.76,19.72,19.74,47230.92998955068,6.1062,6.1186,6.1062,6.1124,47230.93
2006-01-18 14:30:00,19.74,19.78,19.74,19.76,59561.12852664576,6.1124,6.1248,6.1124,6.1186,59561.1285
2006-01-18 14:35:00,19.76,19.76,19.75,19.76,37199.58202716823,6.1186,6.1186,6.1155,6.1186,37199.582
2006-01-18 14:40:00,19.76,19.76,19.72,19.73,42424.24242424242,6.1186,6.1186,6.1062,6.1093,42424.2424
2006-01-18 14:45:00,19.73,19.73,19.72,19.72,33437.826541274815,6.1093,6.1093,6.1062,6.1062,33437.8265
2006-01-18 14:50:00,19.71,19.72,19.69,19.72,67711.59874608151,6.1031,6.1062,6.0969,6.1062,67711.5987
2006-01-18 14:55:00,19.72,19.73,19.71,19.72,38244.51410658307,6.1062,6.1093,6.1031,6.1062,38244.5141
2006-01-18 15:00:00,19.72,19.73,19.69,19.69,101985.3709508882,6.1062,6.1093,6.0969,6.0969,101985.371
2006-01-18 15:05:00,19.69,19.71,19.68,19.7,74817.1368861024,6.0969,6.1031,6.0939,6.1,74817.1369
2006-01-18 15:10:00,19.7,19.73,19.7,19.73,99895.50679205851,6.1,6.1093,6.1,6.1093,99895.5068
2006-01-18 15:15:00,19.73,19.73,19.71,19.72,55172.41379310345,6.1093,6.1093,6.1031,6.1062,55172.4138
2006-01-18 15:20:00,19.72,19.73,19.7,19.72,54545.454545454544,6.1062,6.1093,6.1,6.1062,54545.4545
2006-01-18 15:25:00,19.72,19.74,19.7,19.74,77533.96029258097,6.1062,6.1124,6.1,6.1124,77533.9603
2006-01-18 15:30:00,19.74,19.75,19.73,19.75,56008.35945663532,6.1124,6.1155,6.1093,6.1155,56008.3595
2006-01-18 15:35:00,19.75,19.75,19.72,19.72,142110.76280041796,6.1155,6.1155,6.1062,6.1062,142110.7628
2006-01-18 15:40:00,19.72,19.72,19.68,19.69,91954.02298850576,6.1062,6.1062,6.0939,6.0969,91954.023
2006-01-18 15:45:00,19.68,19.72,19.68,19.7,148798.32810867293,6.0939,6.1062,6.0939,6.1,148798.3281
2006-01-18 15:50:00,19.7,19.72,19.7,19.72,101567.39811912226,6.1,6.1062,6.1,6.1062,101567.3981
2006-01-18 15:55:00,19.72,19.73,19.71,19.73,123301.98537095088,6.1062,6.1093,6.1031,6.1093,123301.9854
2006-01-19 09:30:00,19.64,19.71,19.59,19.59,320376.1755485893,6.0815,6.1031,6.066,6.066,320376.1755
2006-01-19 09:35:00,19.59,19.6,19.33,19.37,246185.99791013583,6.066,6.0691,5.9855,5.9979,246185.9979
2006-01-19 09:40:00,19.38,19.42,19.33,19.42,177638.45350052245,6.001,6.0133,5.9855,6.0133,177638.4535
2006-01-19 09:45:00,19.41,19.47,19.41,19.45,281295.7157784744,6.0102,6.0288,6.0102,6.0226,281295.7158
2006-01-19 09:50:00,19.45,19.49,19.45,19.49,190386.6248693835,6.0226,6.035,6.0226,6.035,190386.6249
2006-01-19 09:55:00,19.49,19.49,19.44,19.47,181400.20898641588,6.035,6.035,6.0195,6.0288,181400.209
2006-01-19 10:00:00,19.48,19.53,19.48,19.48,187251.82863113892,6.0319,6.0474,6.0319,6.0319,187251.8286
2006-01-19 10:05:00,19.47,19.57,19.47,19.57,140438.87147335423,6.0288,6.0598,6.0288,6.0598,140438.8715
2006-01-19 10:10:00,19.56,19.66,19.53,19.66,192685.4754440961,6.0567,6.0877,6.0474,6.0877,192685.4754
2006-01-19 10:15:00,19.66,19.69,19.56,19.58,313897.59665621736,6.0877,6.0969,6.0567,6.0629,313897.5967
2006-01-19 10:20:00,19.57,19.61,19.55,19.61,212121.21212121213,6.0598,6.0722,6.0536,6.0722,212121.2121
2006-01-19 10:25:00,19.62,19.64,19.61,19.62,220898.6415882968,6.0753,6.0815,6.0722,6.0753,220898.6416
2006-01-19 10:30:00,19.61,19.64,19.58,19.58,62277.95193312434,6.0722,6.0815,6.0629,6.0629,62277.9519
2006-01-19 10:35:00,19.59,19.61,19.57,19.6,48484.84848484848,6.066,6.0722,6.0598,6.0691,48484.8485
2006-01-19 10:40:00,19.6,19.64,19.59,19.62,35318.70428422152,6.0691,6.0815,6.066,6.0753,35318.7043
2006-01-19 10:45:00,19.63,19.64,19.61,19.61,49320.79414838035,6.0784,6.0815,6.0722,6.0722,49320.7941
2006-01-19 10:50:00,19.61,19.62,19.57,19.58,57889.23719958203,6.0722,6.0753,6.0598,6.0629,57889.2372
2006-01-19 10:55:00,19.58,19.59,19.55,19.59,89446.18599791013,6.0629,6.066,6.0536,6.066,89446.186
2006-01-19 11:00:00,19.57,19.59,19.57,19.58,44723.09299895506,6.0598,6.066,6.0598,6.0629,44723.093
2006-01-19 11:05:00,19.59,19.6,19.57,19.59,40543.36468129572,6.066,6.0691,6.0598,6.066,40543.3647
2006-01-19 11:10:00,19.59,19.6,19.58,19.58,29885.05747126437,6.066,6.0691,6.0629,6.0629,29885.0575
2006-01-19 11:15:00,19.58,19.6,19.56,19.59,90909.09090909093,6.0629,6.0691,6.0567,6.066,90909.0909
2006-01-19 11:20:00,19.59,19.6,19.58,19.58,39498.43260188088,6.066,6.0691,6.0629,6.0629,39498.4326
2006-01-19 11:25:00,19.59,19.6,19.58,19.6,72936.2591431557,6.066,6.0691,6.0629,6.0691,72936.2591
2006-01-19 11:30:00,19.6,19.6,19.58,19.6,61859.97910135841,6.0691,6.0691,6.0629,6.0691,61859.9791
2006-01-19 11:35:00,19.6,19.64,19.6,19.63,50365.72622779519,6.0691,6.0815,6.0691,6.0784,50365.7262
2006-01-19 11:40:00,19.63,19.65,19.62,19.64,121003.13479623824,6.0784,6.0846,6.0753,6.0815,121003.1348
2006-01-19 11:45:00,19.65,19.67,19.62,19.66,86311.38975966562,6.0846,6.0908,6.0753,6.0877,86311.3898
2006-01-19 11:50:00,19.66,19.69,19.64,19.67,79623.82445141066,6.0877,6.0969,6.0815,6.0908,79623.8245
2006-01-19 11:55:00,19.67,19.69,19.66,19.67,85475.44409613375,6.0908,6.0969,6.0877,6.0908,85475.4441
2006-01-19 12:00:00,19.67,19.74,19.67,19.72,98432.60188087774,6.0908,6.1124,6.0908,6.1062,98432.6019
2006-01-19 12:05:00,19.71,19.74,19.71,19.74,145454.54545454544,6.1031,6.1124,6.1031,6.1124,145454.5455
2006-01-19 12:10:00,19.73,19.74,19.71,19.72,125391.84952978056,6.1093,6.1124,6.1031,6.1062,125391.8495
2006-01-19 12:15:00,19.72,19.78,19.72,19.77,46394.984326018806,6.1062,6.1248,6.1062,6.1217,46394.9843
2006-01-19 12:20:00,19.78,19.81,19.77,19.79,113061.65099268548,6.1248,6.1341,6.1217,6.1279,113061.651
2006-01-19 12:25:00,19.79,19.81,19.75,19.79,58725.18286311389,6.1279,6.1341,6.1155,6.1279,58725.1829
2006-01-19 12:30:00,19.79,19.8,19.75,19.76,112852.6645768025,6.1279,6.131,6.1155,6.1186,112852.6646
2006-01-19 12:35:00,19.76,19.77,19.76,19.76,43887.14733542319,6.1186,6.1217,6.1186,6.1186,43887.1473
2006-01-19 12:40:00,19.77,19.78,19.76,19.76,34482.75862068965,6.1217,6.1248,6.1186,6.1186,34482.7586
2006-01-19 12:45:00,19.77,19.78,19.76,19.78,36781.6091954023,6.1217,6.1248,6.1186,6.1248,36781.6092
2006-01-19 12:50:00,19.78,19.78,19.76,19.76,51828.631138975965,6.1248,6.1248,6.1186,6.1186,51828.6311
2006-01-19 12:55:00,19.76,19.76,19.73,19.74,38453.50052246604,6.1186,6.1186,6.1093,6.1124,38453.5005
2006-01-19 13:00:00,19.74,19.81,19.73,19.77,70010.44932079414,6.1124,6.1341,6.1093,6.1217,70010.4493
2006-01-19 13:05:00,19.78,19.86,19.78,19.81,185788.9237199582,6.1248,6.1496,6.1248,6.1341,185788.9237
2006-01-19 13:10:00,19.81,19.84,19.78,19.82,96760.710553814,6.1341,6.1434,6.1248,6.1372,96760.7106
2006-01-19 13:15:00,19.81,19.83,19.8,19.81,70428.42215256009,6.1341,6.1403,6.131,6.1341,70428.4222
2006-01-19 13:20:00,19.81,19.83,19.79,19.82,58725.18286311389,6.1341,6.1403,6.1279,6.1372,58725.1829
2006-01-19 13:25:00,19.83,19.84,19.81,19.82,139811.91222570534,6.1403,6.1434,6.1341,6.1372,139811.9122
2006-01-19 13:30:00,19.83,19.95,19.82,19.91,193939.39393939392,6.1403,6.1775,6.1372,6.1651,193939.3939
2006-01-19 13:35:00,19.91,19.91,19.86,19.88,112016.71891327064,6.1651,6.1651,6.1496,6.1558,112016.7189
2006-01-19 13:40:00,19.88,19.93,19.87,19.89,71264.36781609195,6.1558,6.1713,6.1527,6.1589,71264.3678
2006-01-19 13:45:00,19.88,19.9,19.88,19.9,55590.38662486938,6.1558,6.162,6.1558,6.162,55590.3866
2006-01-19 13:50:00,19.9,19.93,19.9,19.92,91118.07732497388,6.162,6.1713,6.162,6.1682,91118.0773
2006-01-19 13:55:00,19.92,19.92,19.91,19.92,103448.27586206896,6.1682,6.1682,6.1651,6.1682,103448.2759
2006-01-19 14:00:00,19.92,19.95,19.92,19.95,119749.21630094045,6.1682,6.1775,6.1682,6.1775,119749.2163
2006-01-19 14:05:00,19.96,19.96,19.94,19.96,203134.7962382445,6.1806,6.1806,6.1744,6.1806,203134.7962
2006-01-19 14:10:00,19.96,19.97,19.94,19.94,66039.70741901777,6.1806,6.1836,6.1744,6.1744,66039.7074
2006-01-19 14:15:00,19.94,19.94,19.92,19.93,74190.1776384535,6.1744,6.1744,6.1682,6.1713,74190.1776
2006-01-19 14:20:00,19.93,19.93,19.91,19.91,85893.41692789969,6.1713,6.1713,6.1651,6.1651,85893.4169
2006-01-19 14:25:00,19.9,19.92,19.87,19.91,150888.1922675026,6.162,6.1682,6.1527,6.1651,150888.1923
2006-01-19 14:30:00,19.92,19.92,19.88,19.88,68129.57157784744,6.1682,6.1682,6.1558,6.1558,68129.5716
2006-01-19 14:35:00,19.88,19.9,19.86,19.9,118077.32497387668,6.1558,6.162,6.1496,6.162,118077.325
2006-01-19 14:40:00,19.9,19.91,19.87,19.88,137931.0344827586,6.162,6.1651,6.1527,6.1558,137931.0345
2006-01-19 14:45:00,19.88,19.88,19.83,19.86,101567.39811912226,6.1558,6.1558,6.1403,6.1496,101567.3981
2006-01-19 14:50:00,19.86,19.9,19.86,19.89,149216.30094043887,6.1496,6.162,6.1496,6.1589,149216.3009
2006-01-19 14:55:00,19.9,19.94,19.89,19.92,136468.12957157785,6.162,6.1744,6.1589,6.1682,136468.1296
2006-01-19 15:00:00,19.92,19.95,19.91,19.91,245141.065830721,6.1682,6.1775,6.1651,6.1651,245141.0658
2006-01-19 15:05:00,19.91,19.92,19.86,19.88,142319.74921630093,6.1651,6.1682,6.1496,6.1558,142319.7492
2006-01-19 15:10:00,19.88,19.92,19.88,19.91,144200.62695924763,6.1558,6.1682,6.1558,6.1651,144200.627
2006-01-19 15:15:00,19.91,19.91,19.89,19.9,76698.01462904911,6.1651,6.1651,6.1589,6.162,76698.0146
2006-01-19 15:20:00,19.9,19.92,19.87,19.91,208150.4702194357,6.162,6.1682,6.1527,6.1651,208150.4702
2006-01-19 15:25:00,19.91,19.91,19.87,19.91,166980.1462904911,6.1651,6.1651,6.1527,6.1651,166980.1463
2006-01-19 15:30:00,19.91,19.92,19.9,19.91,121212.1212121212,6.1651,6.1682,6.162,6.1651,121212.1212
2006-01-19 15:35:00,19.91,19.91,19.88,19.88,165517.24137931035,6.1651,6.1651,6.1558,6.1558,165517.2414
2006-01-19 15:40:00,19.88,19.89,19.88,19.88,95506.7920585162,6.1558,6.1589,6.1558,6.1558,95506.7921
2006-01-19 15:45:00,19.88,19.88,19.85,19.86,189132.70637408568,6.1558,6.1558,6.1465,6.1496,189132.7064
2006-01-19 15:50:00,19.87,19.89,19.86,19.88,189550.6792058516,6.1527,6.1589,6.1496,6.1558,189550.6792
2006-01-19 15:55:00,19.88,19.89,19.86,19.86,321212.1212121212,6.1558,6.1589,6.1496,6.1496,321212.1212
2006-01-20 09:30:00,19.91,19.91,19.82,19.83,882131.6614420062,6.1651,6.1651,6.1372,6.1403,882131.6614
2006-01-20 09:35:00,19.86,19.86,19.8,19.82,68129.57157784744,6.1496,6.1496,6.131,6.1372,68129.5716
2006-01-20 09:40:00,19.81,19.89,19.81,19.85,68338.5579937304,6.1341,6.1589,6.1341,6.1465,68338.558
2006-01-20 09:45:00,19.85,19.85,19.8,19.82,72100.31347962382,6.1465,6.1465,6.131,6.1372,72100.3135
2006-01-20 09:50:00,19.83,19.83,19.78,19.78,38453.50052246604,6.1403,6.1403,6.1248,6.1248,38453.5005
2006-01-20 09:55:00,19.77,19.81,19.77,19.79,112225.7053291536,6.1217,6.1341,6.1217,6.1279,112225.7053
2006-01-20 10:00:00,19.79,19.83,19.78,19.82,84430.51201671892,6.1279,6.1403,6.1248,6.1372,84430.512
2006-01-20 10:05:00,19.81,19.83,19.77,19.8,53709.50888192267,6.1341,6.1403,6.1217,6.131,53709.5089
2006-01-20 10:10:00,19.8,19.81,19.78,19.79,76280.04179728318,6.131,6.1341,6.1248,6.1279,76280.0418
2006-01-20 10:15:00,19.79,19.8,19.76,19.8,131870.42842215256,6.1279,6.131,6.1186,6.131,131870.4284
2006-01-20 10:20:00,19.8,19.81,19.78,19.8,85475.44409613375,6.131,6.1341,6.1248,6.131,85475.4441
2006-01-20 10:25:00,19.8,19.81,19.79,19.79,122257.05329153604,6.131,6.1341,6.1279,6.1279,122257.0533
2006-01-20 10:30:00,19.78,19.81,19.76,19.77,85893.41692789969,6.1248,6.1341,6.1186,6.1217,85893.4169
2006-01-20 10:35:00,19.78,19.79,19.77,19.78,57889.23719958203,6.1248,6.1279,6.1217,6.1248,57889.2372
2006-01-20 10:40:00,19.78,19.8,19.78,19.78,91536.0501567398,6.1248,6.131,6.1248,6.1248,91536.0502
2006-01-20 10:45:00,19.76,19.79,19.76,19.78,50783.69905956113,6.1186,6.1279,6.1186,6.1248,50783.6991
2006-01-20 10:50:00,19.77,19.78,19.69,19.71,134378.26541274818,6.1217,6.1248,6.0969,6.1031,134378.2654
2006-01-20 10:55:00,19.72,19.74,19.7,19.74,61650.992685475445,6.1062,6.1124,6.1,6.1124,61650.9927
2006-01-20 11:00:00,19.73,19.74,19.69,19.72,80250.78369905955,6.1093,6.1124,6.0969,6.1062,80250.7837
2006-01-20 11:05:00,19.71,19.72,19.69,19.7,76698.01462904911,6.1031,6.1062,6.0969,6.1,76698.0146
2006-01-20 11:10:00,19.7,19.72,19.67,19.72,70219.43573667711,6.1,6.1062,6.0908,6.1062,70219.4357
2006-01-20 11:15:00,19.72,19.72,19.68,19.69,115151.51515151517,6.1062,6.1062,6.0939,6.0969,115151.5152
2006-01-20 11:20:00,19.69,19.7,19.62,19.66,134587.25182863112,6.0969,6.1,6.0753,6.0877,134587.2518
2006-01-20 11:25:00,19.66,19.7,19.65,19.66,134169.2789968652,6.0877,6.1,6.0846,6.0877,134169.279
2006-01-20 11:30:00,19.66,19.66,19.6,19.65,276907.00104493205,6.0877,6.0877,6.0691,6.0846,276907.001
2006-01-20 11:35:00,19.63,19.63,19.56,19.58,194775.3396029258,6.0784,6.0784,6.0567,6.0629,194775.3396
2006-01-20 11:40:00,19.57,19.58,19.54,19.56,85057.4712643678,6.0598,6.0629,6.0505,6.0567,85057.4713
2006-01-20 11:45:00,19.56,19.57,19.5,19.52,108672.93625914316,6.0567,6.0598,6.0381,6.0443,108672.9363
2006-01-20 11:50:00,19.52,19.54,19.46,19.5,145872.5182863114,6.0443,6.0505,6.0257,6.0381,145872.5183
2006-01-20 11:55:00,19.51,19.51,19.47,19.49,115360.50156739813,6.0412,6.0412,6.0288,6.035,115360.5016
2006-01-20 12:00:00,19.49,19.53,19.49,19.52,110553.81400208986,6.035,6.0474,6.035,6.0443,110553.814
2006-01-20 12:05:00,19.52,19.53,19.5,19.52,74190.1776384535,6.0443,6.0474,6.0381,6.0443,74190.1776
2006-01-20 12:10:00,19.51,19.55,19.5,19.53,115987.46081504702,6.0412,6.0536,6.0381,6.0474,115987.4608
2006-01-20 12:15:00,19.53,19.54,19.5,19.5,33855.799373040754,6.0474,6.0505,6.0381,6.0381,33855.7994
2006-01-20 12:20:00,19.47,19.51,19.43,19.49,241797.2831765935,6.0288,6.0412,6.0164,6.035,241797.2832
2006-01-20 12:25:00,19.49,19.51,19.47,19.48,56217.345872518286,6.035,6.0412,6.0288,6.0319,56217.3459
2006-01-20 12:30:00,19.47,19.5,19.45,19.49,54963.42737722048,6.0288,6.0381,6.0226,6.035,54963.4274
2006-01-20 12:35:00,19.49,19.49,19.46,19.47,64785.78892371996,6.035,6.035,6.0257,6.0288,64785.7889
2006-01-20 12:40:00,19.47,19.49,19.46,19.46,63949.843260188085,6.0288,6.035,6.0257,6.0257,63949.8433
2006-01-20 12:45:00,19.46,19.46,19.42,19.45,118495.29780564264,6.0257,6.0257,6.0133,6.0226,118495.2978
2006-01-20 12:50:00,19.45,19.48,19.44,19.47,62486.93834900732,6.0226,6.0319,6.0195,6.0288,62486.9383
2006-01-20 12:55:00,19.47,19.47,19.42,19.46,53918.49529780564,6.0288,6.0288,6.0133,6.0257,53918.4953
2006-01-20 13:00:00,19.46,19.46,19.38,19.4,99686.52037617554,6.0257,6.0257,6.001,6.0071,99686.5204
2006-01-20 13:05:00,19.4,19.43,19.39,19.41,133960.29258098223,6.0071,6.0164,6.0041,6.0102,133960.2926
2006-01-20 13:10:00,19.4,19.45,19.4,19.45,46185.99791013584,6.0071,6.0226,6.0071,6.0226,46185.9979
2006-01-20 13:15:00,19.45,19.47,19.43,19.45,67084.6394984326,6.0226,6.0288,6.0164,6.0226,67084.6395
2006-01-20 13:20:00,19.43,19.48,19.43,19.48,49738.76698014629,6.0164,6.0319,6.0164,6.0319,49738.767
2006-01-20 13:25:00,19.48,19.51,19.48,19.5,71682.34064785788,6.0319,6.0412,6.0319,6.0381,71682.3406
2006-01-20 13:30:00,19.51,19.51,19.47,19.47,53082.54963427377,6.0412,6.0412,6.0288,6.0288,53082.5496
2006-01-20 13:35:00,19.47,19.49,19.46,19.46,36572.62277951933,6.0288,6.035,6.0257,6.0257,36572.6228
2006-01-20 13:40:00,19.47,19.48,19.43,19.43,57053.29153605016,6.0288,6.0319,6.0164,6.0164,57053.2915
2006-01-20 13:45:00,19.44,19.45,19.38,19.39,114942.52873563218,6.0195,6.0226,6.001,6.0041,114942.5287
2006-01-20 13:50:00,19.38,19.41,19.38,19.38,100313.47962382445,6.001,6.0102,6.001,6.001,100313.4796
2006-01-20 13:55:00,19.38,19.38,19.34,19.37,65621.73458725182,6.001,6.001,5.9886,5.9979,65621.7346
2006-01-20 14:00:00,19.37,19.37,19.33,19.36,63113.89759665621,5.9979,5.9979,5.9855,5.9948,63113.8976
2006-01-20 14:05:00,19.36,19.37,19.32,19.32,80668.7565308255,5.9948,5.9979,5.9824,5.9824,80668.7565
2006-01-20 14:10:00,19.32,19.33,19.3,19.33,67920.58516196447,5.9824,5.9855,5.9762,5.9855,67920.5852
2006-01-20 14:15:00,19.33,19.36,19.32,19.33,70637.40856844305,5.9855,5.9948,5.9824,5.9855,70637.4086
2006-01-20 14:20:00,19.32,19.36,19.31,19.36,79414.83803552769,5.9824,5.9948,5.9793,5.9948,79414.838
2006-01-20 14:25:00,19.37,19.4,19.36,19.4,125600.83594566352,5.9979,6.0071,5.9948,6.0071,125600.8359
2006-01-20 14:30:00,19.4,19.41,19.38,19.38,80250.78369905955,6.0071,6.0102,6.001,6.001,80250.7837
2006-01-20 14:35:00,19.38,19.39,19.36,19.39,106792.05851619644,6.001,6.0041,5.9948,6.0041,106792.0585
2006-01-20 14:40:00,19.39,19.4,19.38,19.39,68129.57157784744,6.0041,6.0071,6.001,6.0041,68129.5716
2006-01-20 14:45:00,19.39,19.4,19.38,19.4,71473.35423197492,6.0041,6.0071,6.001,6.0071,71473.3542
2006-01-20 14:50:00,19.4,19.41,19.38,19.4,145036.57262277952,6.0071,6.0102,6.001,6.0071,145036.5726
2006-01-20 14:55:00,19.4,19.41,19.38,19.39,77742.94670846395,6.0071,6.0102,6.001,6.0041,77742.9467
2006-01-20 15:00:00,19.39,19.41,19.39,19.4,77533.96029258097,6.0041,6.0102,6.0041,6.0071,77533.9603
2006-01-20 15:05:00,19.4,19.43,19.4,19.42,73354.23197492163,6.0071,6.0164,6.0071,6.0133,73354.232
2006-01-20 15:10:00,19.42,19.42,19.38,19.4,102403.34378265412,6.0133,6.0133,6.001,6.0071,102403.3438
2006-01-20 15:15:00,19.4,19.41,19.38,19.4,114942.52873563218,6.0071,6.0102,6.001,6.0071,114942.5287
2006-01-20 15:20:00,19.39,19.4,19.38,19.38,88610.24033437826,6.0041,6.0071,6.001,6.001,88610.2403
2006-01-20 15:25:00,19.38,19.4,19.36,19.39,104493.2079414838,6.001,6.0071,5.9948,6.0041,104493.2079
2006-01-20 15:30:00,19.39,19.42,19.38,19.39,193939.39393939392,6.0041,6.0133,6.001,6.0041,193939.3939
2006-01-20 15:35:00,19.4,19.4,19.38,19.38,99686.52037617554,6.0071,6.0071,6.001,6.001,99686.5204
2006-01-20 15:40:00,19.38,19.39,19.35,19.35,478578.8923719958,6.001,6.0041,5.9917,5.9917,478578.8924
2006-01-20 15:45:00,19.36,19.37,19.33,19.37,375966.5621734587,5.9948,5.9979,5.9855,5.9979,375966.5622
2006-01-20 15:50:00,19.36,19.37,19.33,19.33,327063.7408568443,5.9948,5.9979,5.9855,5.9855,327063.7409
2006-01-20 15:55:00,19.33,19.34,19.29,19.29,519122.25705329154,5.9855,5.9886,5.9731,5.9731,519122.2571
2006-01-23 09:30:00,19.38,19.38,19.31,19.35,228840.12539184952,6.001,6.001,5.9793,5.9917,228840.1254
2006-01-23 09:35:00,19.34,19.39,19.31,19.37,109090.90909090907,5.9886,6.0041,5.9793,5.9979,109090.9091
2006-01-23 09:40:00,19.38,19.42,19.37,19.37,105956.11285266458,6.001,6.0133,5.9979,5.9979,105956.1129
2006-01-23 09:45:00,19.38,19.38,19.34,19.38,79623.82445141066,6.001,6.001,5.9886,6.001,79623.8245
2006-01-23 09:50:00,19.39,19.42,19.36,19.37,91954.02298850576,6.0041,6.0133,5.9948,5.9979,91954.023
2006-01-23 09:55:00,19.38,19.39,19.35,19.36,70846.39498432602,6.001,6.0041,5.9917,5.9948,70846.395
2006-01-23 10:00:00,19.36,19.41,19.36,19.37,122048.06687565308,5.9948,6.0102,5.9948,5.9979,122048.0669
2006-01-23 10:05:00,19.38,19.39,19.36,19.39,75653.08254963427,6.001,6.0041,5.9948,6.0041,75653.0825
2006-01-23 10:10:00,19.39,19.45,19.39,19.44,83803.55276907001,6.0041,6.0226,6.0041,6.0195,83803.5528
2006-01-23 10:15:00,19.44,19.69,19.44,19.68,326645.76802507835,6.0195,6.0969,6.0195,6.0939,326645.768
2006-01-23 10:20:00,19.68,19.81,19.62,19.76,380146.2904911181,6.0939,6.1341,6.0753,6.1186,380146.2905
2006-01-23 10:25:00,19.76,19.88,19.74,19.86,368025.07836990594,6.1186,6.1558,6.1124,6.1496,368025.0784
2006-01-23 10:30:00,19.86,19.87,19.7,19.7,239916.4054336468,6.1496,6.1527,6.1,6.1,239916.4054
2006-01-23 10:35:00,19.7,19.71,19.57,19.6,182027.1682340648,6.1,6.1031,6.0598,6.0691,182027.1682
2006-01-23 10:40:00,19.61,19.65,19.58,19.65,142110.76280041796,6.0722,6.0846,6.0629,6.0846,142110.7628
2006-01-23 10:45:00,19.65,19.66,19.61,19.63,89237.19958202717,6.0846,6.0877,6.0722,6.0784,89237.1996
2006-01-23 10:50:00,19.64,19.64,19.59,19.59,47857.88923719958,6.0815,6.0815,6.066,6.066,47857.8892
2006-01-23 10:55:00,19.59,19.59,19.55,19.57,84430.51201671892,6.066,6.066,6.0536,6.0598,84430.512
2006-01-23 11:00:00,19.57,19.58,19.53,19.53,68965.5172413793,6.0598,6.0629,6.0474,6.0474,68965.5172
2006-01-23 11:05:00,19.53,19.56,19.53,19.56,117450.36572622778,6.0474,6.0567,6.0474,6.0567,117450.3657
2006-01-23 11:10:00,19.56,19.57,19.53,19.56,88610.24033437826,6.0567,6.0598,6.0474,6.0567,88610.2403
2006-01-23 11:15:00,19.55,19.55,19.52,19.53,65412.74817136886,6.0536,6.0536,6.0443,6.0474,65412.7482
2006-01-23 11:20:00,19.53,19.53,19.49,19.5,48484.84848484848,6.0474,6.0474,6.035,6.0381,48484.8485
2006-01-23 11:25:00,19.5,19.51,19.49,19.51,82340.64785788923,6.0381,6.0412,6.035,6.0412,82340.6479
2006-01-23 11:30:00,19.51,19.55,19.5,19.54,89028.2131661442,6.0412,6.0536,6.0381,6.0505,89028.2132
2006-01-23 11:35:00,19.53,19.54,19.49,19.49,43260.188087774295,6.0474,6.0505,6.035,6.035,43260.1881
2006-01-23 11:40:00,19.49,19.51,19.49,19.51,56426.33228840125,6.035,6.0412,6.035,6.0412,56426.3323
2006-01-23 11:45:00,19.5,19.51,19.47,19.5,77533.96029258097,6.0381,6.0412,6.0288,6.0381,77533.9603
2006-01-23 11:50:00,19.49,19.55,19.48,19.54,96342.73772204808,6.035,6.0536,6.0319,6.0505,96342.7377
2006-01-23 11:55:00,19.54,19.54,19.51,19.54,54754.44096133751,6.0505,6.0505,6.0412,6.0505,54754.441
2006-01-23 12:00:00,19.54,19.54,19.5,19.51,69174.50365726228,6.0505,6.0505,6.0381,6.0412,69174.5037
2006-01-23 12:05:00,19.52,19.52,19.47,19.47,55381.400208986415,6.0443,6.0443,6.0288,6.0288,55381.4002
2006-01-23 12:10:00,19.47,19.48,19.47,19.47,82131.66144200627,6.0288,6.0319,6.0288,6.0288,82131.6614
2006-01-23 12:15:00,19.47,19.47,19.45,19.47,74817.1368861024,6.0288,6.0288,6.0226,6.0288,74817.1369
2006-01-23 12:20:00,19.47,19.47,19.45,19.46,86938.34900731452,6.0288,6.0288,6.0226,6.0257,86938.349
2006-01-23 12:25:00,19.45,19.47,19.45,19.47,46394.984326018806,6.0226,6.0288,6.0226,6.0288,46394.9843
2006-01-23 12:30:00,19.47,19.47,19.45,19.45,64576.80250783699,6.0288,6.0288,6.0226,6.0226,64576.8025
2006-01-23 12:35:00,19.45,19.45,19.42,19.42,66875.65308254963,6.0226,6.0226,6.0133,6.0133,66875.6531
2006-01-23 12:40:00,19.42,19.44,19.39,19.4,85684.43051201671,6.0133,6.0195,6.0041,6.0071,85684.4305
2006-01-23 12:45:00,19.4,19.4,19.35,19.35,71891.32706374086,6.0071,6.0071,5.9917,5.9917,71891.3271
2006-01-23 12:50:00,19.36,19.43,19.34,19.42,162382.44514106584,5.9948,6.0164,5.9886,6.0133,162382.4451
2006-01-23 12:55:00,19.43,19.43,19.38,19.38,58934.16927899687,6.0164,6.0164,6.001,6.001,58934.1693
2006-01-23 13:00:00,19.38,19.38,19.36,19.36,73145.24555903867,6.001,6.001,5.9948,5.9948,73145.2456
2006-01-23 13:05:00,19.37,19.37,19.3,19.32,186624.8693834901,5.9979,5.9979,5.9762,5.9824,186624.8694
2006-01-23 13:10:00,19.32,19.33,19.29,19.29,93207.94148380354,5.9824,5.9855,5.9731,5.9731,93207.9415
2006-01-23 13:15:00,19.29,19.3,19.26,19.27,94670.84639498431,5.9731,5.9762,5.9638,5.9669,94670.8464
2006-01-23 13:20:00,19.27,19.3,19.26,19.3,112225.7053291536,5.9669,5.9762,5.9638,5.9762,112225.7053
2006-01-23 13:25:00,19.29,19.33,19.28,19.3,87774.29467084639,5.9731,5.9855,5.97,5.9762,87774.2947
2006-01-23 13:30:00,19.31,19.33,19.3,19.32,57889.23719958203,5.9793,5.9855,5.9762,5.9824,57889.2372
2006-01-23 13:35:00,19.32,19.33,19.28,19.31,72518.28631138976,5.9824,5.9855,5.97,5.9793,72518.2863
2006-01-23 13:40:00,19.31,19.33,19.29,19.32,42215.25600835946,5.9793,5.9855,5.9731,5.9824,42215.256
2006-01-23 13:45:00,19.32,19.34,19.32,19.32,56217.345872518286,5.9824,5.9886,5.9824,5.9824,56217.3459
2006-01-23 13:50:00,19.32,19.32,19.28,19.28,39707.419017763845,5.9824,5.9824,5.97,5.97,39707.419
2006-01-23 13:55:00,19.28,19.29,19.27,19.28,65203.76175548589,5.97,5.9731,5.9669,5.97,65203.7618
2006-01-23 14:00:00,19.28,19.28,19.26,19.27,64785.78892371996,5.97,5.97,5.9638,5.9669,64785.7889
2006-01-23 14:05:00,19.27,19.27,19.25,19.26,41379.31034482759,5.9669,5.9669,5.9607,5.9638,41379.3103
2006-01-23 14:10:00,19.26,19.26,19.2,19.24,95506.7920585162,5.9638,5.9638,5.9452,5.9576,95506.7921
2006-01-23 14:15:00,19.25,19.3,19.23,19.3,63949.843260188085,5.9607,5.9762,5.9545,5.9762,63949.8433
2006-01-23 14:20:00,19.3,19.34,19.3,19.33,42424.24242424242,5.9762,5.9886,5.9762,5.9855,42424.2424
2006-01-23 14:25:00,19.34,19.34,19.31,19.32,45141.065830721,5.9886,5.9886,5.9793,5.9824,45141.0658
2006-01-23 14:30:00,19.32,19.36,19.32,19.34,56844.305120167184,5.9824,5.9948,5.9824,5.9886,56844.3051
2006-01-23 14:35:00,19.35,19.35,19.28,19.35,90282.131661442,5.9917,5.9917,5.97,5.9917,90282.1317
2006-01-23 14:40:00,19.35,19.36,19.35,19.36,56217.345872518286,5.9917,5.9948,5.9917,5.9948,56217.3459
2006-01-23 14:45:00,19.35,19.36,19.32,19.33,38035.5276907001,5.9917,5.9948,5.9824,5.9855,38035.5277
2006-01-23 14:50:00,19.33,19.34,19.3,19.32,74817.1368861024,5.9855,5.9886,5.9762,5.9824,74817.1369
2006-01-23 14:55:00,19.34,19.36,19.31,19.35,91118.07732497388,5.9886,5.9948,5.9793,5.9917,91118.0773
2006-01-23 15:00:00,19.35,19.37,19.31,19.32,79623.82445141066,5.9917,5.9979,5.9793,5.9824,79623.8245
2006-01-23 15:05:00,19.31,19.36,19.3,19.32,76698.01462904911,5.9793,5.9948,5.9762,5.9824,76698.0146
2006-01-23 15:10:00,19.32,19.33,19.3,19.31,90491.11807732497,5.9824,5.9855,5.9762,5.9793,90491.1181
2006-01-23 15:15:00,19.32,19.35,19.31,19.35,58307.21003134796,5.9824,5.9917,5.9793,5.9917,58307.21
2006-01-23 15:20:00,19.35,19.42,19.34,19.4,121839.0804597701,5.9917,6.0133,5.9886,6.0071,121839.0805
2006-01-23 15:25:00,19.4,19.41,19.36,19.36,80668.7565308255,6.0071,6.0102,5.9948,5.9948,80668.7565
2006-01-23 15:30:00,19.36,19.41,19.36,19.41,96969.69696969696,5.9948,6.0102,5.9948,6.0102,96969.697
2006-01-23 15:35:00,19.41,19.41,19.38,19.39,56217.345872518286,6.0102,6.0102,6.001,6.0041,56217.3459
2006-01-23 15:40:00,19.39,19.41,19.38,19.41,95506.7920585162,6.0041,6.0102,6.001,6.0102,95506.7921
2006-01-23 15:45:00,19.4,19.41,19.37,19.37,121003.13479623824,6.0071,6.0102,5.9979,5.9979,121003.1348
2006-01-23 15:50:00,19.37,19.42,19.37,19.42,154858.934169279,5.9979,6.0133,5.9979,6.0133,154858.9342
2006-01-23 15:55:00,19.42,19.42,19.39,19.4,135632.18390804596,6.0133,6.0133,6.0041,6.0071,135632.1839
2006-01-24 09:30:00,19.4,19.5,19.39,19.42,191431.5569487984,6.0071,6.0381,6.0041,6.0133,191431.5569
2006-01-24 09:35:00,19.43,19.43,19.37,19.37,66457.6802507837,6.0164,6.0164,5.9979,5.9979,66457.6803
2006-01-24 09:40:00,19.38,19.38,19.36,19.36,45350.05224660397,6.001,6.001,5.9948,5.9948,45350.0522
2006-01-24 09:45:00,19.37,19.38,19.31,19.36,43887.14733542319,5.9979,6.001,5.9793,5.9948,43887.1473
2006-01-24 09:50:00,19.36,19.37,19.25,19.27,107419.01776384536,5.9948,5.9979,5.9607,5.9669,107419.0178
2006-01-24 09:55:00,19.27,19.27,19.19,19.23,152351.09717868338,5.9669,5.9669,5.9421,5.9545,152351.0972
2006-01-24 10:00:00,19.21,19.3,19.21,19.3,141274.8171368861,5.9483,5.9762,5.9483,5.9762,141274.8171
2006-01-24 10:05:00,19.28,19.31,19.22,19.22,208777.42946708464,5.97,5.9793,5.9514,5.9514,208777.4295
2006-01-24 10:10:00,19.21,19.31,19.21,19.28,157366.7711598746,5.9483,5.9793,5.9483,5.97,157366.7712
2006-01-24 10:15:00,19.27,19.29,19.26,19.26,73563.2183908046,5.9669,5.9731,5.9638,5.9638,73563.2184
2006-01-24 10:20:00,19.26,19.29,19.21,19.23,68338.5579937304,5.9638,5.9731,5.9483,5.9545,68338.558
2006-01-24 10:25:00,19.23,19.23,19.2,19.2,49738.76698014629,5.9545,5.9545,5.9452,5.9452,49738.767
2006-01-24 10:30:00,19.19,19.22,19.17,19.22,84430.51201671892,5.9421,5.9514,5.9359,5.9514,84430.512
2006-01-24 10:35:00,19.22,19.23,19.19,19.23,58934.16927899687,5.9514,5.9545,5.9421,5.9545,58934.1693
2006-01-24 10:40:00,19.23,19.24,19.19,19.2,53709.50888192267,5.9545,5.9576,5.9421,5.9452,53709.5089
2006-01-24 10:45:00,19.18,19.21,19.17,19.2,59352.1421107628,5.939,5.9483,5.9359,5.9452,59352.1421
2006-01-24 10:50:00,19.2,19.22,19.17,19.17,75235.10971786834,5.9452,5.9514,5.9359,5.9359,75235.1097
2006-01-24 10:55:00,19.17,19.19,19.16,19.18,54545.454545454544,5.9359,5.9421,5.9328,5.939,54545.4545
2006-01-24 11:00:00,19.18,19.18,19.15,19.15,79414.83803552769,5.939,5.939,5.9297,5.9297,79414.838
2006-01-24 11:05:00,19.15,19.17,19.08,19.09,142110.76280041796,5.9297,5.9359,5.9081,5.9112,142110.7628
2006-01-24 11:10:00,19.09,19.16,19.09,19.11,59979.1013584117,5.9112,5.9328,5.9112,5.9174,59979.1014
2006-01-24 11:15:00,19.11,19.2,19.1,19.2,68756.53082549635,5.9174,5.9452,5.9143,5.9452,68756.5308
2006-01-24 11:20:00,19.2,19.31,19.2,19.31,80668.7565308255,5.9452,5.9793,5.9452,5.9793,80668.7565
2006-01-24 11:25:00,19.31,19.37,19.28,19.37,139184.95297805642,5.9793,5.9979,5.97,5.9979,139184.953
2006-01-24 11:30:00,19.37,19.44,19.37,19.41,144618.59979101358,5.9979,6.0195,5.9979,6.0102,144618.5998
2006-01-24 11:35:00,19.43,19.43,19.38,19.38,49947.75339602926,6.0164,6.0164,6.001,6.001,49947.7534
2006-01-24 11:40:00,19.39,19.43,19.38,19.43,67711.59874608151,6.0041,6.0164,6.001,6.0164,67711.5987
2006-01-24 11:45:00,19.43,19.43,19.38,19.39,59352.1421107628,6.0164,6.0164,6.001,6.0041,59352.1421
2006-01-24 11:50:00,19.39,19.42,19.35,19.35,52246.6039707419,6.0041,6.0133,5.9917,5.9917,52246.604
2006-01-24 11:55:00,19.35,19.35,19.29,19.3,46812.957157784746,5.9917,5.9917,5.9731,5.9762,46812.9572
2006-01-24 12:00:00,19.3,19.32,19.29,19.31,42633.22884012539,5.9762,5.9824,5.9731,5.9793,42633.2288
2006-01-24 12:05:00,19.31,19.36,19.31,19.35,30512.01671891327,5.9793,5.9948,5.9793,5.9917,30512.0167
2006-01-24 12:10:00,19.35,19.38,19.34,19.35,48693.834900731454,5.9917,6.001,5.9886,5.9917,48693.8349
2006-01-24 12:15:00,19.35,19.35,19.3,19.31,48693.834900731454,5.9917,5.9917,5.9762,5.9793,48693.8349
2006-01-24 12:20:00,19.31,19.32,19.28,19.31,37199.58202716823,5.9793,5.9824,5.97,5.9793,37199.582
2006-01-24 12:25:00,19.32,19.32,19.28,19.28,31974.92163009404,5.9824,5.9824,5.97,5.97,31974.9216
2006-01-24 12:30:00,19.3,19.3,19.25,19.3,24033.437826541274,5.9762,5.9762,5.9607,5.9762,24033.4378
2006-01-24 12:35:00,19.3,19.31,19.27,19.28,25287.35632183908,5.9762,5.9793,5.9669,5.97,25287.3563
2006-01-24 12:40:00,19.28,19.28,19.25,19.28,20062.69592476489,5.97,5.97,5.9607,5.97,20062.6959
2006-01-24 12:45:00,19.29,19.31,19.28,19.31,23615.46499477534,5.9731,5.9793,5.97,5.9793,23615.465
2006-01-24 12:50:00,19.31,19.38,19.3,19.36,71055.38140020898,5.9793,6.001,5.9762,5.9948,71055.3814
2006-01-24 12:55:00,19.36,19.36,19.32,19.33,21316.61442006269,5.9948,5.9948,5.9824,5.9855,21316.6144
2006-01-24 13:00:00,19.33,19.34,19.31,19.32,23615.46499477534,5.9855,5.9886,5.9793,5.9824,23615.465
2006-01-24 13:05:00,19.33,19.33,19.25,19.28,47648.90282131661,5.9855,5.9855,5.9607,5.97,47648.9028
2006-01-24 13:10:00,19.28,19.29,19.26,19.26,17972.831765935214,5.97,5.9731,5.9638,5.9638,17972.8318
2006-01-24 13:15:00,19.26,19.26,19.24,19.25,36154.649947753394,5.9638,5.9638,5.9576,5.9607,36154.6499
2006-01-24 13:20:00,19.24,19.25,19.17,19.2,56426.33228840125,5.9576,5.9607,5.9359,5.9452,56426.3323
2006-01-24 13:25:00,19.19,19.27,19.18,19.26,67293.62591431556,5.9421,5.9669,5.939,5.9638,67293.6259
2006-01-24 13:30:00,19.25,19.26,19.18,19.18,75653.08254963427,5.9607,5.9638,5.939,5.939,75653.0825
2006-01-24 13:35:00,19.18,19.2,19.18,19.19,57889.23719958203,5.939,5.9452,5.939,5.9421,57889.2372
2006-01-24 13:40:00,19.19,19.22,19.14,19.22,51410.65830721003,5.9421,5.9514,5.9266,5.9514,51410.6583
2006-01-24 13:45:00,19.2,19.22,19.17,19.17,44514.1065830721,5.9452,5.9514,5.9359,5.9359,44514.1066
2006-01-24 13:50:00,19.17,19.23,19.16,19.18,47857.88923719958,5.9359,5.9545,5.9328,5.939,47857.8892
2006-01-24 13:55:00,19.18,19.25,19.17,19.24,70637.40856844305,5.939,5.9607,5.9359,5.9576,70637.4086
2006-01-24 14:00:00,19.23,19.33,19.22,19.3,129780.56426332289,5.9545,5.9855,5.9514,5.9762,129780.5643
2006-01-24 14:05:00,19.3,19.3,19.24,19.27,108672.93625914316,5.9762,5.9762,5.9576,5.9669,108672.9363
2006-01-24 14:10:00,19.3,19.34,19.27,19.28,101776.3845350052,5.9762,5.9886,5.9669,5.97,101776.3845
2006-01-24 14:15:00,19.29,19.33,19.25,19.3,68547.54440961337,5.9731,5.9855,5.9607,5.9762,68547.5444
2006-01-24 14:20:00,19.3,19.31,19.28,19.29,47648.90282131661,5.9762,5.9793,5.97,5.9731,47648.9028
2006-01-24 14:25:00,19.29,19.34,19.28,19.33,53082.54963427377,5.9731,5.9886,5.97,5.9855,53082.5496
2006-01-24 14:30:00,19.33,19.36,19.32,19.33,58934.16927899687,5.9855,5.9948,5.9824,5.9855,58934.1693
2006-01-24 14:35:00,19.34,19.36,19.31,19.34,75653.08254963427,5.9886,5.9948,5.9793,5.9886,75653.0825
2006-01-24 14:40:00,19.33,19.34,19.24,19.25,96133.7513061651,5.9855,5.9886,5.9576,5.9607,96133.7513
2006-01-24 14:45:00,19.26,19.3,19.24,19.24,64785.78892371996,5.9638,5.9762,5.9576,5.9576,64785.7889
2006-01-24 14:50:00,19.25,19.3,19.24,19.28,105956.11285266458,5.9607,5.9762,5.9576,5.97,105956.1129
2006-01-24 14:55:00,19.27,19.28,19.19,19.19,84012.53918495297,5.9669,5.97,5.9421,5.9421,84012.5392
2006-01-24 15:00:00,19.2,19.27,19.19,19.27,140856.84430512018,5.9452,5.9669,5.9421,5.9669,140856.8443
2006-01-24 15:05:00,19.27,19.28,19.19,19.21,97596.65621734588,5.9669,5.97,5.9421,5.9483,97596.6562
2006-01-24 15:10:00,19.22,19.22,19.17,19.2,77115.98746081504,5.9514,5.9514,5.9359,5.9452,77115.9875
2006-01-24 15:15:00,19.2,19.22,19.2,19.2,50992.685475444094,5.9452,5.9514,5.9452,5.9452,50992.6855
2006-01-24 15:20:00,19.21,19.21,19.16,19.16,58307.21003134796,5.9483,5.9483,5.9328,5.9328,58307.21
2006-01-24 15:25:00,19.16,19.18,19.14,19.16,102612.33019853708,5.9328,5.939,5.9266,5.9328,102612.3302
2006-01-24 15:30:00,19.16,19.22,19.16,19.18,128317.6593521421,5.9328,5.9514,5.9328,5.939,128317.6594
2006-01-24 15:35:00,19.18,19.24,19.17,19.23,130198.53709508882,5.939,5.9576,5.9359,5.9545,130198.5371
2006-01-24 15:40:00,19.21,19.22,19.17,19.21,141483.80355276907,5.9483,5.9514,5.9359,5.9483,141483.8036
2006-01-24 15:45:00,19.21,19.23,19.19,19.23,133751.30616509926,5.9483,5.9545,5.9421,5.9545,133751.3062
2006-01-24 15:50:00,19.22,19.23,19.2,19.21,257262.27795193312,5.9514,5.9545,5.9452,5.9483,257262.278
2006-01-24 15:55:00,19.2,19.22,19.17,19.18,206478.578892372,5.9452,5.9514,5.9359,5.939,206478.5789
2006-01-25 09:30:00,19.74,19.86,19.72,19.76,843469.1745036573,6.1124,6.1496,6.1062,6.1186,843469.1745
2006-01-25 09:35:00,19.77,19.98,19.76,19.87,514315.5694879832,6.1217,6.1867,6.1186,6.1527,514315.5695
2006-01-25 09:40:00,19.9,19.98,19.9,19.98,419226.750261233,6.162,6.1867,6.162,6.1867,419226.7503
2006-01-25 09:45:00,19.98,20.1,19.98,20.09,702194.3573667711,6.1867,6.2239,6.1867,6.2208,702194.3574
2006-01-25 09:50:00,20.11,20.11,20.01,20.05,559247.6489028214,6.227,6.227,6.196,6.2084,559247.6489
2006-01-25 09:55:00,20.04,20.05,19.91,19.95,419017.76384535,6.2053,6.2084,6.1651,6.1775,419017.7638
2006-01-25 10:00:00,19.95,20.02,19.92,20.0,233437.8265412748,6.1775,6.1991,6.1682,6.1929,233437.8265
2006-01-25 10:05:00,20.0,20.0,19.93,19.94,286938.34900731454,6.1929,6.1929,6.1713,6.1744,286938.349
2006-01-25 10:10:00,19.94,19.97,19.92,19.96,351933.12434691744,6.1744,6.1836,6.1682,6.1806,351933.1243
2006-01-25 10:15:00,19.96,20.03,19.95,20.0,137095.08881922674,6.1806,6.2022,6.1775,6.1929,137095.0888
2006-01-25 10:20:00,20.0,20.01,19.98,20.0,424869.3834900732,6.1929,6.196,6.1867,6.1929,424869.3835
2006-01-25 10:25:00,20.0,20.0,19.96,19.97,238662.486938349,6.1929,6.1929,6.1806,6.1836,238662.4869
2006-01-25 10:30:00,19.97,20.01,19.95,20.01,464158.8296760711,6.1836,6.196,6.1775,6.196,464158.8297
2006-01-25 10:35:00,20.0,20.02,19.97,20.0,502612.3301985371,6.1929,6.1991,6.1836,6.1929,502612.3302
2006-01-25 10:40:00,20.0,20.1,20.0,20.1,351724.1379310345,6.1929,6.2239,6.1929,6.2239,351724.1379
2006-01-25 10:45:00,20.09,20.21,20.09,20.19,369070.0104493208,6.2208,6.258,6.2208,6.2518,369070.0104
2006-01-25 10:50:00,20.18,20.23,20.17,20.23,372413.7931034483,6.2487,6.2642,6.2456,6.2642,372413.7931
2006-01-25 10:55:00,20.24,20.33,20.24,20.33,817972.8317659352,6.2673,6.2951,6.2673,6.2951,817972.8318
2006-01-25 11:00:00,20.33,20.37,20.24,20.26,537304.0752351097,6.2951,6.3075,6.2673,6.2734,537304.0752
2006-01-25 11:05:00,20.26,20.31,20.25,20.3,298432.60188087774,6.2734,6.2889,6.2703,6.2858,298432.6019
2006-01-25 11:10:00,20.31,20.31,20.22,20.26,323301.9853709509,6.2889,6.2889,6.2611,6.2734,323301.9854
2006-01-25 11:15:00,20.25,20.29,20.23,20.24,185161.9644723093,6.2703,6.2827,6.2642,6.2673,185161.9645
2006-01-25 11:20:00,20.24,20.28,20.22,20.25,230929.9895506792,6.2673,6.2796,6.2611,6.2703,230929.9896
2006-01-25 11:25:00,20.25,20.28,20.23,20.24,258307.210031348,6.2703,6.2796,6.2642,6.2673,258307.21
2006-01-25 11:30:00,20.24,20.29,20.24,20.26,1328108.672936259,6.2673,6.2827,6.2673,6.2734,1328108.6729
2006-01-25 11:35:00,20.26,20.34,20.26,20.34,250992.6854754441,6.2734,6.2982,6.2734,6.2982,250992.6855
2006-01-25 11:40:00,20.34,20.44,20.29,20.43,270010.44932079414,6.2982,6.3292,6.2827,6.3261,270010.4493
2006-01-25 11:45:00,20.43,20.58,20.39,20.53,484430.5120167189,6.3261,6.3725,6.3137,6.3571,484430.512
2006-01-25 11:50:00,20.53,20.56,20.46,20.48,453291.5360501568,6.3571,6.3663,6.3354,6.3416,453291.5361
2006-01-25 11:55:00,20.48,20.53,20.44,20.47,330825.4963427377,6.3416,6.3571,6.3292,6.3385,330825.4963
2006-01-25 12:00:00,20.47,20.47,20.32,20.32,322675.026123302,6.3385,6.3385,6.292,6.292,322675.0261
2006-01-25 12:05:00,20.37,20.41,20.32,20.4,273772.20480668754,6.3075,6.3199,6.292,6.3168,273772.2048
2006-01-25 12:10:00,20.4,20.41,20.3,20.3,277115.98746081506,6.3168,6.3199,6.2858,6.2858,277115.9875
2006-01-25 12:15:00,20.29,20.37,20.27,20.37,175130.61650992683,6.2827,6.3075,6.2765,6.3075,175130.6165
2006-01-25 12:20:00,20.37,20.45,20.37,20.42,223615.4649947753,6.3075,6.3323,6.3075,6.323,223615.465
2006-01-25 12:25:00,20.41,20.43,20.35,20.43,173249.73876698015,6.3199,6.3261,6.3013,6.3261,173249.7388
2006-01-25 12:30:00,20.44,20.46,20.35,20.41,156948.79832810868,6.3292,6.3354,6.3013,6.3199,156948.7983
2006-01-25 12:35:00,20.41,20.42,20.38,20.41,169070.01044932078,6.3199,6.323,6.3106,6.3199,169070.0104
2006-01-25 12:40:00,20.4,20.45,20.4,20.41,141274.8171368861,6.3168,6.3323,6.3168,6.3199,141274.8171
2006-01-25 12:45:00,20.41,20.47,20.41,20.46,150888.1922675026,6.3199,6.3385,6.3199,6.3354,150888.1923
2006-01-25 12:50:00,20.46,20.48,20.42,20.48,100940.43887147336,6.3354,6.3416,6.323,6.3416,100940.4389
2006-01-25 12:55:00,20.47,20.51,20.47,20.51,131870.42842215256,6.3385,6.3509,6.3385,6.3509,131870.4284
2006-01-25 13:00:00,20.51,20.55,20.51,20.53,168652.03761755486,6.3509,6.3632,6.3509,6.3571,168652.0376
2006-01-25 13:05:00,20.54,20.57,20.52,20.53,114942.52873563218,6.3601,6.3694,6.354,6.3571,114942.5287
2006-01-25 13:10:00,20.53,20.56,20.52,20.54,209822.36154649948,6.3571,6.3663,6.354,6.3601,209822.3615
2006-01-25 13:15:00,20.54,20.55,20.52,20.53,129780.56426332289,6.3601,6.3632,6.354,6.3571,129780.5643
2006-01-25 13:20:00,20.52,20.54,20.47,20.47,179519.33124346918,6.354,6.3601,6.3385,6.3385,179519.3312
2006-01-25 13:25:00,20.47,20.48,20.43,20.46,91327.06374085684,6.3385,6.3416,6.3261,6.3354,91327.0637
2006-01-25 13:30:00,20.47,20.5,20.47,20.5,176175.5485893417,6.3385,6.3478,6.3385,6.3478,176175.5486
2006-01-25 13:35:00,20.5,20.53,20.5,20.53,227377.2204806688,6.3478,6.3571,6.3478,6.3571,227377.2205
2006-01-25 13:40:00,20.53,20.54,20.5,20.51,367816.091954023,6.3571,6.3601,6.3478,6.3509,367816.092
2006-01-25 13:45:00,20.51,20.52,20.49,20.5,144618.59979101358,6.3509,6.354,6.3447,6.3478,144618.5998
2006-01-25 13:50:00,20.5,20.5,20.46,20.47,152142.1107628004,6.3478,6.3478,6.3354,6.3385,152142.1108
2006-01-25 13:55:00,20.48,20.48,20.34,20.36,226332.2884012539,6.3416,6.3416,6.2982,6.3044,226332.2884
2006-01-25 14:00:00,20.36,20.44,20.35,20.44,159038.66248693835,6.3044,6.3292,6.3013,6.3292,159038.6625
2006-01-25 14:05:00,20.43,20.44,20.4,20.43,118913.27063740855,6.3261,6.3292,6.3168,6.3261,118913.2706
2006-01-25 14:10:00,20.42,20.45,20.38,20.39,140647.8578892372,6.323,6.3323,6.3106,6.3137,140647.8579
2006-01-25 14:15:00,20.39,20.41,20.38,20.39,90282.131661442,6.3137,6.3199,6.3106,6.3137,90282.1317
2006-01-25 14:20:00,20.39,20.43,20.39,20.39,205642.63322884013,6.3137,6.3261,6.3137,6.3137,205642.6332
2006-01-25 14:25:00,20.39,20.42,20.27,20.27,231138.97596656217,6.3137,6.323,6.2765,6.2765,231138.976
2006-01-25 14:30:00,20.27,20.32,20.26,20.27,188296.76071055385,6.2765,6.292,6.2734,6.2765,188296.7607
2006-01-25 14:35:00,20.27,20.31,20.25,20.28,319122.25705329154,6.2765,6.2889,6.2703,6.2796,319122.2571
2006-01-25 14:40:00,20.28,20.31,20.25,20.28,356321.83908045973,6.2796,6.2889,6.2703,6.2796,356321.8391
2006-01-25 14:45:00,20.27,20.29,20.25,20.26,139184.95297805642,6.2765,6.2827,6.2703,6.2734,139184.953
2006-01-25 14:50:00,20.26,20.3,20.24,20.29,173458.7251828631,6.2734,6.2858,6.2673,6.2827,173458.7252
2006-01-25 14:55:00,20.29,20.3,20.23,20.28,191013.5841170324,6.2827,6.2858,6.2642,6.2796,191013.5841
2006-01-25 15:00:00,20.27,20.3,20.25,20.27,211076.2800417973,6.2765,6.2858,6.2703,6.2765,211076.28
2006-01-25 15:05:00,20.27,20.31,20.24,20.27,409613.3751306165,6.2765,6.2889,6.2673,6.2765,409613.3751
2006-01-25 15:10:00,20.27,20.28,20.24,20.28,141483.80355276907,6.2765,6.2796,6.2673,6.2796,141483.8036
2006-01-25 15:15:00,20.28,20.31,20.26,20.29,186833.85579937304,6.2796,6.2889,6.2734,6.2827,186833.8558
2006-01-25 15:20:00,20.3,20.33,20.29,20.29,226750.26123301985,6.2858,6.2951,6.2827,6.2827,226750.2612
2006-01-25 15:25:00,20.29,20.33,20.28,20.29,240961.33751306165,6.2827,6.2951,6.2796,6.2827,240961.3375
2006-01-25 15:30:00,20.29,20.32,20.25,20.27,283803.55276907,6.2827,6.292,6.2703,6.2765,283803.5528
2006-01-25 15:35:00,20.27,20.28,20.23,20.26,214002.08986415883,6.2765,6.2796,6.2642,6.2734,214002.0899
2006-01-25 15:40:00,20.26,20.26,20.2,20.21,278369.90595611284,6.2734,6.2734,6.2549,6.258,278369.906
2006-01-25 15:45:00,20.21,20.24,20.15,20.16,361337.51306165097,6.258,6.2673,6.2394,6.2425,361337.5131
2006-01-25 15:50:00,20.16,20.21,20.14,20.16,401044.9320794149,6.2425,6.258,6.2363,6.2425,401044.9321
2006-01-25 15:55:00,20.15,20.22,20.14,20.21,335214.21107628004,6.2394,6.2611,6.2363,6.258,335214.2111
2006-01-26 09:30:00,20.46,20.48,20.43,20.48,416927.89968652034,6.3354,6.3416,6.3261,6.3416,416927.8997
2006-01-26 09:35:00,20.48,20.55,20.47,20.49,398955.0679205852,6.3416,6.3632,6.3385,6.3447,398955.0679
2006-01-26 09:40:00,20.49,20.49,20.46,20.48,196029.2580982236,6.3447,6.3447,6.3354,6.3416,196029.2581
2006-01-26 09:45:00,20.48,20.53,20.48,20.5,193312.43469174503,6.3416,6.3571,6.3416,6.3478,193312.4347
2006-01-26 09:50:00,20.5,20.56,20.5,20.55,240543.3646812957,6.3478,6.3663,6.3478,6.3632,240543.3647
2006-01-26 09:55:00,20.56,20.57,20.53,20.54,193939.39393939392,6.3663,6.3694,6.3571,6.3601,193939.3939
2006-01-26 10:00:00,20.54,20.61,20.54,20.6,375339.6029258098,6.3601,6.3818,6.3601,6.3787,375339.6029
2006-01-26 10:05:00,20.6,20.65,20.58,20.64,245977.0114942529,6.3787,6.3942,6.3725,6.3911,245977.0115
2006-01-26 10:10:00,20.63,20.67,20.62,20.63,566144.2006269592,6.388,6.4004,6.3849,6.388,566144.2006
2006-01-26 10:15:00,20.63,20.68,20.61,20.66,143782.6541274817,6.388,6.4035,6.3818,6.3973,143782.6541
2006-01-26 10:20:00,20.66,20.7,20.65,20.7,221734.58725182863,6.3973,6.4097,6.3942,6.4097,221734.5873
2006-01-26 10:25:00,20.7,20.7,20.65,20.67,176175.5485893417,6.4097,6.4097,6.3942,6.4004,176175.5486
2006-01-26 10:30:00,20.68,20.68,20.62,20.65,165935.2142110763,6.4035,6.4035,6.3849,6.3942,165935.2142
2006-01-26 10:35:00,20.65,20.67,20.61,20.61,132079.41483803553,6.3942,6.4004,6.3818,6.3818,132079.4148
2006-01-26 10:40:00,20.61,20.65,20.59,20.59,253082.54963427372,6.3818,6.3942,6.3756,6.3756,253082.5496
2006-01-26 10:45:00,20.59,20.62,20.59,20.61,164890.28213166143,6.3756,6.3849,6.3756,6.3818,164890.2821
2006-01-26 10:50:00,20.61,20.63,20.57,20.57,301567.39811912226,6.3818,6.388,6.3694,6.3694,301567.3981
2006-01-26 10:55:00,20.58,20.73,20.56,20.57,173876.69801462904,6.3725,6.419,6.3663,6.3694,173876.698
2006-01-26 11:00:00,20.55,20.55,20.45,20.48,261859.9791013584,6.3632,6.3632,6.3323,6.3416,261859.9791
2006-01-26 11:05:00,20.48,20.53,20.48,20.52,247230.92998955067,6.3416,6.3571,6.3416,6.354,247230.93
2006-01-26 11:10:00,20.53,20.53,20.46,20.48,131452.4555903866,6.3571,6.3571,6.3354,6.3416,131452.4556
2006-01-26 11:15:00,20.48,20.51,20.48,20.5,242006.26959247648,6.3416,6.3509,6.3416,6.3478,242006.2696
2006-01-26 11:20:00,20.49,20.51,20.49,20.49,89028.2131661442,6.3447,6.3509,6.3447,6.3447,89028.2132
2006-01-26 11:25:00,20.49,20.52,20.48,20.5,95088.81922675026,6.3447,6.354,6.3416,6.3478,95088.8192
2006-01-26 11:30:00,20.5,20.61,20.49,20.61,811912.2257053291,6.3478,6.3818,6.3447,6.3818,811912.2257
2006-01-26 11:35:00,20.61,20.62,20.55,20.58,75235.10971786834,6.3818,6.3849,6.3632,6.3725,75235.1097
2006-01-26 11:40:00,20.58,20.64,20.58,20.61,130407.52351097178,6.3725,6.3911,6.3725,6.3818,130407.5235
2006-01-26 11:45:00,20.61,20.7,20.6,20.64,240961.33751306165,6.3818,6.4097,6.3787,6.3911,240961.3375
2006-01-26 11:50:00,20.64,20.68,20.63,20.67,111598.7460815047,6.3911,6.4035,6.388,6.4004,111598.7461
2006-01-26 11:55:00,20.66,20.68,20.64,20.66,115569.48798328108,6.3973,6.4035,6.3911,6.3973,115569.488
2006-01-26 12:00:00,20.66,20.66,20.62,20.63,142737.72204806688,6.3973,6.3973,6.3849,6.388,142737.722
2006-01-26 12:05:00,20.63,20.69,20.63,20.66,151306.16509926855,6.388,6.4066,6.388,6.3973,151306.1651
2006-01-26 12:10:00,20.65,20.65,20.62,20.64,183072.1003134796,6.3942,6.3942,6.3849,6.3911,183072.1003
2006-01-26 12:15:00,20.64,20.65,20.58,20.59,120794.14838035528,6.3911,6.3942,6.3725,6.3756,120794.1484
2006-01-26 12:20:00,20.59,20.63,20.58,20.59,100940.43887147336,6.3756,6.388,6.3725,6.3756,100940.4389
2006-01-26 12:25:00,20.59,20.63,20.58,20.63,207523.51097178683,6.3756,6.388,6.3725,6.388,207523.511
2006-01-26 12:30:00,20.63,20.66,20.62,20.64,119122.25705329153,6.388,6.3973,6.3849,6.3911,119122.2571
2006-01-26 12:35:00,20.64,20.64,20.61,20.61,132288.40125391848,6.3911,6.3911,6.3818,6.3818,132288.4013
2006-01-26 12:40:00,20.62,20.64,20.59,20.59,89446.18599791013,6.3849,6.3911,6.3756,6.3756,89446.186
2006-01-26 12:45:00,20.59,20.6,20.57,20.57,86729.36259143155,6.3756,6.3787,6.3694,6.3694,86729.3626
2006-01-26 12:50:00,20.57,20.57,20.52,20.55,87774.29467084639,6.3694,6.3694,6.354,6.3632,87774.2947
2006-01-26 12:55:00,20.55,20.55,20.52,20.55,105956.11285266458,6.3632,6.3632,6.354,6.3632,105956.1129
2006-01-26 13:00:00,20.55,20.55,20.51,20.54,109090.90909090907,6.3632,6.3632,6.3509,6.3601,109090.9091
2006-01-26 13:05:00,20.54,20.54,20.5,20.51,239289.4461859979,6.3601,6.3601,6.3478,6.3509,239289.4462
2006-01-26 13:10:00,20.5,20.53,20.49,20.51,111389.75966562174,6.3478,6.3571,6.3447,6.3509,111389.7597
2006-01-26 13:15:00,20.51,20.57,20.5,20.53,131034.48275862068,6.3509,6.3694,6.3478,6.3571,131034.4828
2006-01-26 13:20:00,20.53,20.54,20.49,20.5,125809.8223615465,6.3571,6.3601,6.3447,6.3478,125809.8224
2006-01-26 13:25:00,20.51,20.55,20.5,20.52,97387.66980146292,6.3509,6.3632,6.3478,6.354,97387.6698
2006-01-26 13:30:00,20.52,20.56,20.51,20.55,106374.08568443052,6.354,6.3663,6.3509,6.3632,106374.0857
2006-01-26 13:35:00,20.55,20.55,20.53,20.53,51410.65830721003,6.3632,6.3632,6.3571,6.3571,51410.6583
2006-01-26 13:40:00,20.53,20.54,20.51,20.52,98223.61546499476,6.3571,6.3601,6.3509,6.354,98223.6155
2006-01-26 13:45:00,20.53,20.53,20.51,20.53,54545.454545454544,6.3571,6.3571,6.3509,6.3571,54545.4545
2006-01-26 13:50:00,20.53,20.54,20.52,20.54,87565.30825496343,6.3571,6.3601,6.354,6.3601,87565.3083
2006-01-26 13:55:00,20.54,20.57,20.53,20.53,111807.73249738768,6.3601,6.3694,6.3571,6.3571,111807.7325
2006-01-26 14:00:00,20.54,20.56,20.53,20.55,66875.65308254963,6.3601,6.3663,6.3571,6.3632,66875.6531
2006-01-26 14:05:00,20.55,20.59,20.54,20.59,151933.12434691744,6.3632,6.3756,6.3601,6.3756,151933.1243
2006-01-26 14:10:00,20.59,20.59,20.57,20.58,132706.37408568442,6.3756,6.3756,6.3694,6.3725,132706.3741
2006-01-26 14:15:00,20.58,20.63,20.58,20.61,206896.5517241379,6.3725,6.388,6.3725,6.3818,206896.5517
2006-01-26 14:20:00,20.61,20.66,20.61,20.63,142110.76280041796,6.3818,6.3973,6.3818,6.388,142110.7628
2006-01-26 14:25:00,20.63,20.7,20.62,20.7,169278.99686520375,6.388,6.4097,6.3849,6.4097,169278.9969
2006-01-26 14:30:00,20.7,20.7,20.66,20.67,550888.1922675025,6.4097,6.4097,6.3973,6.4004,550888.1923
2006-01-26 14:35:00,20.67,20.68,20.63,20.68,133960.29258098223,6.4004,6.4035,6.388,6.4035,133960.2926
2006-01-26 14:40:00,20.69,20.72,20.68,20.7,169905.95611285267,6.4066,6.4159,6.4035,6.4097,169905.9561
2006-01-26 14:45:00,20.7,20.76,20.7,20.75,186833.85579937304,6.4097,6.4283,6.4097,6.4252,186833.8558
2006-01-26 14:50:00,20.76,20.8,20.74,20.79,149843.26018808776,6.4283,6.4407,6.4221,6.4376,149843.2602
2006-01-26 14:55:00,20.79,20.81,20.76,20.78,199791.01358411703,6.4376,6.4438,6.4283,6.4345,199791.0136
2006-01-26 15:00:00,20.77,20.81,20.76,20.8,125391.84952978056,6.4314,6.4438,6.4283,6.4407,125391.8495
2006-01-26 15:05:00,20.8,20.81,20.78,20.79,276698.0146290491,6.4407,6.4438,6.4345,6.4376,276698.0146
2006-01-26 15:10:00,20.8,20.81,20.78,20.81,256008.3594566353,6.4407,6.4438,6.4345,6.4438,256008.3595
2006-01-26 15:15:00,20.8,20.83,20.79,20.82,228840.12539184952,6.4407,6.4499,6.4376,6.4468,228840.1254
2006-01-26 15:20:00,20.81,20.84,20.79,20.79,218390.80459770115,6.4438,6.453,6.4376,6.4376,218390.8046
2006-01-26 15:25:00,20.79,20.82,20.77,20.78,233019.85370950887,6.4376,6.4468,6.4314,6.4345,233019.8537
2006-01-26 15:30:00,20.77,20.81,20.76,20.76,261442.00626959247,6.4314,6.4438,6.4283,6.4283,261442.0063
2006-01-26 15:35:00,20.76,20.76,20.69,20.7,277324.973876698,6.4283,6.4283,6.4066,6.4097,277324.9739
2006-01-26 15:40:00,20.69,20.73,20.69,20.72,283594.566353187,6.4066,6.419,6.4066,6.4159,283594.5664
2006-01-26 15:45:00,20.72,20.73,20.67,20.68,311389.75966562174,6.4159,6.419,6.4004,6.4035,311389.7597
2006-01-26 15:50:00,20.67,20.75,20.67,20.73,348798.3281086729,6.4004,6.4252,6.4004,6.419,348798.3281
2006-01-26 15:55:00,20.72,20.75,20.72,20.74,249111.80773249737,6.4159,6.4252,6.4159,6.4221,249111.8077
2006-01-27 09:30:00,20.96,20.96,20.57,20.57,389550.6792058516,6.4902,6.4902,6.3694,6.3694,389550.6792
2006-01-27 09:35:00,20.57,20.58,20.49,20.57,208150.4702194357,6.3694,6.3725,6.3447,6.3694,208150.4702
2006-01-27 09:40:00,20.56,20.58,20.53,20.58,225914.315569488,6.3663,6.3725,6.3571,6.3725,225914.3156
2006-01-27 09:45:00,20.58,20.62,20.58,20.61,169278.99686520375,6.3725,6.3849,6.3725,6.3818,169278.9969
2006-01-27 09:50:00,20.61,20.7,20.61,20.7,466666.6666666666,6.3818,6.4097,6.3818,6.4097,466666.6667
2006-01-27 09:55:00,20.7,20.73,20.68,20.71,156948.79832810868,6.4097,6.419,6.4035,6.4128,156948.7983
2006-01-27 10:00:00,20.71,20.92,20.71,20.86,188923.7199582027,6.4128,6.4778,6.4128,6.4592,188923.72
2006-01-27 10:05:00,20.87,20.98,20.75,20.78,245977.0114942529,6.4623,6.4964,6.4252,6.4345,245977.0115
2006-01-27 10:10:00,20.78,20.84,20.76,20.79,211703.23928944612,6.4345,6.453,6.4283,6.4376,211703.2393
2006-01-27 10:15:00,20.79,20.81,20.77,20.77,176802.50783699058,6.4376,6.4438,6.4314,6.4314,176802.5078
2006-01-27 10:20:00,20.76,20.76,20.71,20.74,152978.05642633227,6.4283,6.4283,6.4128,6.4221,152978.0564
2006-01-27 10:25:00,20.73,20.78,20.73,20.78,262277.95193312434,6.419,6.4345,6.419,6.4345,262277.9519
2006-01-27 10:30:00,20.78,20.8,20.77,20.77,172831.7659352142,6.4345,6.4407,6.4314,6.4314,172831.7659
2006-01-27 10:35:00,20.77,20.79,20.75,20.79,93207.94148380354,6.4314,6.4376,6.4252,6.4376,93207.9415
2006-01-27 10:40:00,20.78,20.81,20.76,20.79,144200.62695924763,6.4345,6.4438,6.4283,6.4376,144200.627
2006-01-27 10:45:00,20.78,20.78,20.73,20.76,117450.36572622778,6.4345,6.4345,6.419,6.4283,117450.3657
2006-01-27 10:50:00,20.76,20.77,20.72,20.72,154649.94775339603,6.4283,6.4314,6.4159,6.4159,154649.9478
2006-01-27 10:55:00,20.72,20.74,20.71,20.72,188087.77429467085,6.4159,6.4221,6.4128,6.4159,188087.7743
2006-01-27 11:00:00,20.7,20.73,20.69,20.73,182654.1274817137,6.4097,6.419,6.4066,6.419,182654.1275
2006-01-27 11:05:00,20.74,20.74,20.68,20.69,193939.39393939392,6.4221,6.4221,6.4035,6.4066,193939.3939
2006-01-27 11:10:00,20.69,20.73,20.67,20.72,318286.31138975965,6.4066,6.419,6.4004,6.4159,318286.3114
2006-01-27 11:15:00,20.71,20.74,20.7,20.7,193939.39393939392,6.4128,6.4221,6.4097,6.4097,193939.3939
2006-01-27 11:20:00,20.7,20.73,20.7,20.7,115987.46081504702,6.4097,6.419,6.4097,6.4097,115987.4608
2006-01-27 11:25:00,20.7,20.72,20.69,20.71,121839.0804597701,6.4097,6.4159,6.4066,6.4128,121839.0805
2006-01-27 11:30:00,20.71,20.72,20.69,20.72,63113.89759665621,6.4128,6.4159,6.4066,6.4159,63113.8976
2006-01-27 11:35:00,20.72,20.72,20.69,20.69,223615.4649947753,6.4159,6.4159,6.4066,6.4066,223615.465
2006-01-27 11:40:00,20.69,20.69,20.65,20.67,157366.7711598746,6.4066,6.4066,6.3942,6.4004,157366.7712
2006-01-27 11:45:00,20.67,20.68,20.65,20.66,61233.01985370951,6.4004,6.4035,6.3942,6.3973,61233.0199
2006-01-27 11:50:00,20.67,20.7,20.66,20.7,213166.14420062696,6.4004,6.4097,6.3973,6.4097,213166.1442
2006-01-27 11:55:00,20.69,20.69,20.65,20.69,63113.89759665621,6.4066,6.4066,6.3942,6.4066,63113.8976
2006-01-27 12:00:00,20.69,20.7,20.67,20.67,213793.10344827583,6.4066,6.4097,6.4004,6.4004,213793.1034
2006-01-27 12:05:00,20.67,20.67,20.63,20.65,48693.834900731454,6.4004,6.4004,6.388,6.3942,48693.8349
2006-01-27 12:10:00,20.65,20.67,20.65,20.66,103657.26227795192,6.3942,6.4004,6.3942,6.3973,103657.2623
2006-01-27 12:15:00,20.66,20.68,20.65,20.66,63531.87042842215,6.3973,6.4035,6.3942,6.3973,63531.8704
2006-01-27 12:20:00,20.66,20.67,20.65,20.65,66248.69383490073,6.3973,6.4004,6.3942,6.3942,66248.6938
2006-01-27 12:25:00,20.65,20.65,20.63,20.64,47648.90282131661,6.3942,6.3942,6.388,6.3911,47648.9028
2006-01-27 12:30:00,20.65,20.66,20.63,20.64,92998.9550679206,6.3942,6.3973,6.388,6.3911,92998.9551
2006-01-27 12:35:00,20.64,20.67,20.63,20.67,142737.72204806688,6.3911,6.4004,6.388,6.4004,142737.722
2006-01-27 12:40:00,20.66,20.68,20.65,20.66,96133.7513061651,6.3973,6.4035,6.3942,6.3973,96133.7513
2006-01-27 12:45:00,20.66,20.68,20.65,20.66,71682.34064785788,6.3973,6.4035,6.3942,6.3973,71682.3406
2006-01-27 12:50:00,20.65,20.67,20.65,20.66,111389.75966562174,6.3942,6.4004,6.3942,6.3973,111389.7597
2006-01-27 12:55:00,20.66,20.66,20.65,20.66,46185.99791013584,6.3973,6.3973,6.3942,6.3973,46185.9979
2006-01-27 13:00:00,20.66,20.66,20.64,20.66,48275.86206896552,6.3973,6.3973,6.3911,6.3973,48275.8621
2006-01-27 13:05:00,20.66,20.68,20.65,20.68,398119.12225705327,6.3973,6.4035,6.3942,6.4035,398119.1223
2006-01-27 13:10:00,20.68,20.69,20.67,20.67,228840.12539184952,6.4035,6.4066,6.4004,6.4004,228840.1254
2006-01-27 13:15:00,20.68,20.68,20.66,20.66,69174.50365726228,6.4035,6.4035,6.3973,6.3973,69174.5037
2006-01-27 13:20:00,20.66,20.68,20.66,20.68,88401.25391849529,6.3973,6.4035,6.3973,6.4035,88401.2539
2006-01-27 13:25:00,20.68,20.68,20.67,20.67,88192.26750261233,6.4035,6.4035,6.4004,6.4004,88192.2675
2006-01-27 13:30:00,20.67,20.68,20.65,20.65,95715.77847439917,6.4004,6.4035,6.3942,6.3942,95715.7785
2006-01-27 13:35:00,20.65,20.66,20.64,20.65,129153.60501567398,6.3942,6.3973,6.3911,6.3942,129153.605
2006-01-27 13:40:00,20.64,20.66,20.61,20.65,126645.76802507836,6.3911,6.3973,6.3818,6.3942,126645.768
2006-01-27 13:45:00,20.65,20.66,20.63,20.65,107419.01776384536,6.3942,6.3973,6.388,6.3942,107419.0178
2006-01-27 13:50:00,20.65,20.69,20.64,20.68,59979.1013584117,6.3942,6.4066,6.3911,6.4035,59979.1014
2006-01-27 13:55:00,20.68,20.68,20.67,20.68,49947.75339602926,6.4035,6.4035,6.4004,6.4035,49947.7534
2006-01-27 14:00:00,20.68,20.7,20.68,20.69,125182.8631138976,6.4035,6.4097,6.4035,6.4066,125182.8631
2006-01-27 14:05:00,20.69,20.69,20.65,20.66,110344.8275862069,6.4066,6.4066,6.3942,6.3973,110344.8276
2006-01-27 14:10:00,20.66,20.67,20.65,20.65,82131.66144200627,6.3973,6.4004,6.3942,6.3942,82131.6614
2006-01-27 14:15:00,20.65,20.67,20.65,20.66,46185.99791013584,6.3942,6.4004,6.3942,6.3973,46185.9979
2006-01-27 14:20:00,20.66,20.67,20.65,20.67,109090.90909090907,6.3973,6.4004,6.3942,6.4004,109090.9091
2006-01-27 14:25:00,20.67,20.68,20.67,20.67,73563.2183908046,6.4004,6.4035,6.4004,6.4004,73563.2184
2006-01-27 14:30:00,20.67,20.68,20.66,20.67,122048.06687565308,6.4004,6.4035,6.3973,6.4004,122048.0669
2006-01-27 14:35:00,20.67,20.67,20.65,20.65,62068.96551724138,6.4004,6.4004,6.3942,6.3942,62068.9655
2006-01-27 14:40:00,20.66,20.67,20.65,20.66,133333.33333333334,6.3973,6.4004,6.3942,6.3973,133333.3333
2006-01-27 14:45:00,20.66,20.66,20.63,20.65,82131.66144200627,6.3973,6.3973,6.388,6.3942,82131.6614
2006-01-27 14:50:00,20.65,20.68,20.64,20.66,212330.19853709507,6.3942,6.4035,6.3911,6.3973,212330.1985
2006-01-27 14:55:00,20.67,20.67,20.63,20.67,55381.400208986415,6.4004,6.4004,6.388,6.4004,55381.4002
2006-01-27 15:00:00,20.67,20.67,20.64,20.65,83385.57993730408,6.4004,6.4004,6.3911,6.3942,83385.5799
2006-01-27 15:05:00,20.66,20.66,20.63,20.64,114524.55590386625,6.3973,6.3973,6.388,6.3911,114524.5559
2006-01-27 15:10:00,20.64,20.67,20.64,20.65,102194.35736677116,6.3911,6.4004,6.3911,6.3942,102194.3574
2006-01-27 15:15:00,20.65,20.69,20.65,20.67,117450.36572622778,6.3942,6.4066,6.3942,6.4004,117450.3657
2006-01-27 15:20:00,20.67,20.67,20.63,20.65,405642.6332288401,6.4004,6.4004,6.388,6.3942,405642.6332
2006-01-27 15:25:00,20.66,20.66,20.62,20.62,83385.57993730408,6.3973,6.3973,6.3849,6.3849,83385.5799
2006-01-27 15:30:00,20.62,20.62,20.58,20.6,229467.0846394984,6.3849,6.3849,6.3725,6.3787,229467.0846
2006-01-27 15:35:00,20.6,20.62,20.59,20.6,108881.92267502612,6.3787,6.3849,6.3756,6.3787,108881.9227
2006-01-27 15:40:00,20.61,20.62,20.59,20.61,389132.7063740857,6.3818,6.3849,6.3756,6.3818,389132.7064
2006-01-27 15:45:00,20.62,20.62,20.59,20.59,107001.0449320794,6.3849,6.3849,6.3756,6.3756,107001.0449
2006-01-27 15:50:00,20.59,20.6,20.57,20.57,198119.1222570533,6.3756,6.3787,6.3694,6.3694,198119.1223
2006-01-27 15:55:00,20.58,20.59,20.56,20.58,221316.6144200627,6.3725,6.3756,6.3663,6.3725,221316.6144
2006-01-30 09:30:00,20.31,20.36,20.29,20.34,584535.0052246604,6.2889,6.3044,6.2827,6.2982,584535.0052
2006-01-30 09:35:00,20.35,20.36,20.22,20.28,177011.49425287356,6.3013,6.3044,6.2611,6.2796,177011.4943
2006-01-30 09:40:00,20.28,20.31,20.24,20.3,157157.78474399162,6.2796,6.2889,6.2673,6.2858,157157.7847
2006-01-30 09:45:00,20.3,20.32,20.26,20.3,178056.4263322884,6.2858,6.292,6.2734,6.2858,178056.4263
2006-01-30 09:50:00,20.3,20.31,20.26,20.3,74399.16405433646,6.2858,6.2889,6.2734,6.2858,74399.1641
2006-01-30 09:55:00,20.3,20.36,20.29,20.29,121839.0804597701,6.2858,6.3044,6.2827,6.2827,121839.0805
2006-01-30 10:00:00,20.3,20.41,20.3,20.4,121212.1212121212,6.2858,6.3199,6.2858,6.3168,121212.1212
2006-01-30 10:05:00,20.4,20.54,20.4,20.47,402507.8369905956,6.3168,6.3601,6.3168,6.3385,402507.837
2006-01-30 10:10:00,20.48,20.48,20.43,20.45,95088.81922675026,6.3416,6.3416,6.3261,6.3323,95088.8192
2006-01-30 10:15:00,20.44,20.45,20.41,20.42,82131.66144200627,6.3292,6.3323,6.3199,6.323,82131.6614
2006-01-30 10:20:00,20.42,20.51,20.42,20.5,162591.43155694878,6.323,6.3509,6.323,6.3478,162591.4316
2006-01-30 10:25:00,20.5,20.51,20.46,20.51,90491.11807732497,6.3478,6.3509,6.3354,6.3509,90491.1181
2006-01-30 10:30:00,20.51,20.53,20.5,20.53,82967.60710553813,6.3509,6.3571,6.3478,6.3571,82967.6071
2006-01-30 10:35:00,20.53,20.56,20.49,20.53,369905.9561128527,6.3571,6.3663,6.3447,6.3571,369905.9561
2006-01-30 10:40:00,20.53,20.57,20.53,20.57,138557.99373040753,6.3571,6.3694,6.3571,6.3694,138557.9937
2006-01-30 10:45:00,20.57,20.58,20.54,20.57,132079.41483803553,6.3694,6.3725,6.3601,6.3694,132079.4148
2006-01-30 10:50:00,20.57,20.61,20.57,20.58,73981.19122257053,6.3694,6.3818,6.3694,6.3725,73981.1912
2006-01-30 10:55:00,20.58,20.58,20.53,20.53,69174.50365726228,6.3725,6.3725,6.3571,6.3571,69174.5037
2006-01-30 11:00:00,20.53,20.56,20.52,20.55,58934.16927899687,6.3571,6.3663,6.354,6.3632,58934.1693
2006-01-30 11:05:00,20.55,20.55,20.49,20.5,148171.36886102404,6.3632,6.3632,6.3447,6.3478,148171.3689
2006-01-30 11:10:00,20.5,20.57,20.5,20.55,85266.45768025078,6.3478,6.3694,6.3478,6.3632,85266.4577
2006-01-30 11:15:00,20.57,20.58,20.55,20.56,53709.50888192267,6.3694,6.3725,6.3632,6.3663,53709.5089
2006-01-30 11:20:00,20.56,20.61,20.56,20.6,98223.61546499476,6.3663,6.3818,6.3663,6.3787,98223.6155
2006-01-30 11:25:00,20.6,20.62,20.59,20.6,114524.55590386625,6.3787,6.3849,6.3756,6.3787,114524.5559
2006-01-30 11:30:00,20.62,20.63,20.6,20.62,77533.96029258097,6.3849,6.388,6.3787,6.3849,77533.9603
2006-01-30 11:35:00,20.63,20.64,20.59,20.62,47439.91640543364,6.388,6.3911,6.3756,6.3849,47439.9164
2006-01-30 11:40:00,20.61,20.63,20.59,20.61,81713.68861024034,6.3818,6.388,6.3756,6.3818,81713.6886
2006-01-30 11:45:00,20.61,20.64,20.59,20.59,91536.0501567398,6.3818,6.3911,6.3756,6.3756,91536.0502
2006-01-30 11:50:00,20.59,20.6,20.56,20.58,76280.04179728318,6.3756,6.3787,6.3663,6.3725,76280.0418
2006-01-30 11:55:00,20.57,20.57,20.53,20.55,108881.92267502612,6.3694,6.3694,6.3571,6.3632,108881.9227
2006-01-30 12:00:00,20.54,20.55,20.53,20.54,87356.32183908045,6.3601,6.3632,6.3571,6.3601,87356.3218
2006-01-30 12:05:00,20.54,20.54,20.47,20.51,127690.7001044932,6.3601,6.3601,6.3385,6.3509,127690.7001
2006-01-30 12:10:00,20.5,20.51,20.49,20.5,69174.50365726228,6.3478,6.3509,6.3447,6.3478,69174.5037
2006-01-30 12:15:00,20.49,20.54,20.49,20.54,61442.00626959247,6.3447,6.3601,6.3447,6.3601,61442.0063
2006-01-30 12:20:00,20.54,20.55,20.52,20.53,81086.72936259143,6.3601,6.3632,6.354,6.3571,81086.7294
2006-01-30 12:25:00,20.53,20.56,20.51,20.53,54336.46812957158,6.3571,6.3663,6.3509,6.3571,54336.4681
2006-01-30 12:30:00,20.53,20.6,20.53,20.59,83594.56635318704,6.3571,6.3787,6.3571,6.3756,83594.5664
2006-01-30 12:35:00,20.6,20.65,20.59,20.65,154231.97492163008,6.3787,6.3942,6.3756,6.3942,154231.9749
2006-01-30 12:40:00,20.65,20.67,20.62,20.67,118286.31138975966,6.3942,6.4004,6.3849,6.4004,118286.3114
2006-01-30 12:45:00,20.65,20.66,20.64,20.65,89028.2131661442,6.3942,6.3973,6.3911,6.3942,89028.2132
2006-01-30 12:50:00,20.65,20.67,20.6,20.6,345036.5726227795,6.3942,6.4004,6.3787,6.3787,345036.5726
2006-01-30 12:55:00,20.6,20.64,20.58,20.62,67711.59874608151,6.3787,6.3911,6.3725,6.3849,67711.5987
2006-01-30 13:00:00,20.62,20.64,20.6,20.62,43469.17450365726,6.3849,6.3911,6.3787,6.3849,43469.1745
2006-01-30 13:05:00,20.63,20.65,20.63,20.63,129780.56426332289,6.388,6.3942,6.388,6.388,129780.5643
2006-01-30 13:10:00,20.63,20.64,20.61,20.62,79205.85161964472,6.388,6.3911,6.3818,6.3849,79205.8516
2006-01-30 13:15:00,20.62,20.62,20.6,20.61,63531.87042842215,6.3849,6.3849,6.3787,6.3818,63531.8704
2006-01-30 13:20:00,20.61,20.62,20.6,20.61,95506.7920585162,6.3818,6.3849,6.3787,6.3818,95506.7921
2006-01-30 13:25:00,20.61,20.67,20.6,20.66,108672.93625914316,6.3818,6.4004,6.3787,6.3973,108672.9363
2006-01-30 13:30:00,20.66,20.66,20.62,20.63,87147.3354231975,6.3973,6.3973,6.3849,6.388,87147.3354
2006-01-30 13:35:00,20.63,20.67,20.61,20.63,77324.97387669802,6.388,6.4004,6.3818,6.388,77324.9739
2006-01-30 13:40:00,20.64,20.67,20.61,20.61,63113.89759665621,6.3911,6.4004,6.3818,6.3818,63113.8976
2006-01-30 13:45:00,20.65,20.68,20.65,20.67,58725.18286311389,6.3942,6.4035,6.3942,6.4004,58725.1829
2006-01-30 13:50:00,20.67,20.67,20.65,20.67,72100.31347962382,6.4004,6.4004,6.3942,6.4004,72100.3135
2006-01-30 13:55:00,20.67,20.68,20.66,20.66,84430.51201671892,6.4004,6.4035,6.3973,6.3973,84430.512
2006-01-30 14:00:00,20.67,20.69,20.65,20.69,347962.38244514103,6.4004,6.4066,6.3942,6.4066,347962.3824
2006-01-30 14:05:00,20.68,20.69,20.66,20.68,139602.92580982237,6.4035,6.4066,6.3973,6.4035,139602.9258
2006-01-30 14:10:00,20.68,20.68,20.65,20.65,59143.15569487983,6.4035,6.4035,6.3942,6.3942,59143.1557
2006-01-30 14:15:00,20.65,20.66,20.63,20.65,67502.61233019854,6.3942,6.3973,6.388,6.3942,67502.6123
2006-01-30 14:20:00,20.65,20.66,20.64,20.65,28840.125391849528,6.3942,6.3973,6.3911,6.3942,28840.1254
2006-01-30 14:25:00,20.65,20.67,20.65,20.67,69174.50365726228,6.3942,6.4004,6.3942,6.4004,69174.5037
2006-01-30 14:30:00,20.67,20.67,20.64,20.65,78787.87878787878,6.4004,6.4004,6.3911,6.3942,78787.8788
2006-01-30 14:35:00,20.65,20.65,20.64,20.65,55172.41379310345,6.3942,6.3942,6.3911,6.3942,55172.4138
2006-01-30 14:40:00,20.65,20.68,20.65,20.65,145454.54545454544,6.3942,6.4035,6.3942,6.3942,145454.5455
2006-01-30 14:45:00,20.66,20.67,20.64,20.65,67502.61233019854,6.3973,6.4004,6.3911,6.3942,67502.6123
2006-01-30 14:50:00,20.65,20.66,20.64,20.65,136677.1159874608,6.3942,6.3973,6.3911,6.3942,136677.116
2006-01-30 14:55:00,20.65,20.67,20.64,20.66,126645.76802507836,6.3942,6.4004,6.3911,6.3973,126645.768
2006-01-30 15:00:00,20.66,20.66,20.63,20.64,215047.0219435737,6.3973,6.3973,6.388,6.3911,215047.0219
2006-01-30 15:05:00,20.64,20.64,20.61,20.61,206896.5517241379,6.3911,6.3911,6.3818,6.3818,206896.5517
2006-01-30 15:10:00,20.61,20.61,20.55,20.56,197283.1765935214,6.3818,6.3818,6.3632,6.3663,197283.1766
2006-01-30 15:15:00,20.56,20.58,20.55,20.58,122257.05329153604,6.3663,6.3725,6.3632,6.3725,122257.0533
2006-01-30 15:20:00,20.58,20.59,20.56,20.56,137722.04806687564,6.3725,6.3756,6.3663,6.3663,137722.0481
2006-01-30 15:25:00,20.56,20.57,20.52,20.53,157157.78474399162,6.3663,6.3694,6.354,6.3571,157157.7847
2006-01-30 15:30:00,20.53,20.54,20.52,20.53,84221.52560083594,6.3571,6.3601,6.354,6.3571,84221.5256
2006-01-30 15:35:00,20.53,20.53,20.52,20.52,124346.91745036573,6.3571,6.3571,6.354,6.354,124346.9175
2006-01-30 15:40:00,20.52,20.53,20.5,20.52,179728.31765935215,6.354,6.3571,6.3478,6.354,179728.3177
2006-01-30 15:45:00,20.52,20.52,20.5,20.52,153814.00208986417,6.354,6.354,6.3478,6.354,153814.0021
2006-01-30 15:50:00,20.53,20.55,20.51,20.55,129362.59143155694,6.3571,6.3632,6.3509,6.3632,129362.5914
2006-01-30 15:55:00,20.55,20.58,20.55,20.57,186415.8829676071,6.3632,6.3725,6.3632,6.3694,186415.883
2006-01-31 09:30:00,20.22,20.29,20.1,20.26,717032.3928944619,6.2611,6.2827,6.2239,6.2734,717032.3929
2006-01-31 09:35:00,20.25,20.36,20.25,20.35,219017.76384535004,6.2703,6.3044,6.2703,6.3013,219017.7638
2006-01-31 09:40:00,20.35,20.36,20.26,20.31,166771.15987460816,6.3013,6.3044,6.2734,6.2889,166771.1599
2006-01-31 09:45:00,20.31,20.32,20.28,20.3,128317.6593521421,6.2889,6.292,6.2796,6.2858,128317.6594
2006-01-31 09:50:00,20.3,20.36,20.29,20.35,266666.6666666667,6.2858,6.3044,6.2827,6.3013,266666.6667
2006-01-31 09:55:00,20.34,20.36,20.28,20.33,108672.93625914316,6.2982,6.3044,6.2796,6.2951,108672.9363
2006-01-31 10:00:00,20.34,20.39,20.32,20.39,206478.578892372,6.2982,6.3137,6.292,6.3137,206478.5789
2006-01-31 10:05:00,20.4,20.43,20.38,20.41,227586.2068965517,6.3168,6.3261,6.3106,6.3199,227586.2069
2006-01-31 10:10:00,20.41,20.44,20.38,20.41,186415.8829676071,6.3199,6.3292,6.3106,6.3199,186415.883
2006-01-31 10:15:00,20.42,20.44,20.41,20.43,102194.35736677116,6.323,6.3292,6.3199,6.3261,102194.3574
2006-01-31 10:20:00,20.43,20.44,20.41,20.43,146708.46394984325,6.3261,6.3292,6.3199,6.3261,146708.4639
2006-01-31 10:25:00,20.43,20.48,20.43,20.44,128735.63218390803,6.3261,6.3416,6.3261,6.3292,128735.6322
2006-01-31 10:30:00,20.44,20.46,20.44,20.46,141483.80355276907,6.3292,6.3354,6.3292,6.3354,141483.8036
2006-01-31 10:35:00,20.46,20.48,20.45,20.48,95506.7920585162,6.3354,6.3416,6.3323,6.3416,95506.7921
2006-01-31 10:40:00,20.48,20.48,20.45,20.46,163636.36363636362,6.3416,6.3416,6.3323,6.3354,163636.3636
2006-01-31 10:45:00,20.46,20.51,20.46,20.5,132079.41483803553,6.3354,6.3509,6.3354,6.3478,132079.4148
2006-01-31 10:50:00,20.5,20.51,20.5,20.5,127690.7001044932,6.3478,6.3509,6.3478,6.3478,127690.7001
2006-01-31 10:55:00,20.51,20.52,20.49,20.5,122675.02612330198,6.3509,6.354,6.3447,6.3478,122675.0261
2006-01-31 11:00:00,20.51,20.52,20.5,20.52,62277.95193312434,6.3509,6.354,6.3478,6.354,62277.9519
2006-01-31 11:05:00,20.52,20.53,20.51,20.52,70010.44932079414,6.354,6.3571,6.3509,6.354,70010.4493
2006-01-31 11:10:00,20.51,20.53,20.51,20.53,62904.91118077325,6.3509,6.3571,6.3509,6.3571,62904.9112
2006-01-31 11:15:00,20.52,20.53,20.5,20.51,177847.43991640542,6.354,6.3571,6.3478,6.3509,177847.4399
2006-01-31 11:20:00,20.51,20.52,20.5,20.51,73772.20480668756,6.3509,6.354,6.3478,6.3509,73772.2048
2006-01-31 11:25:00,20.51,20.53,20.48,20.53,181191.2225705329,6.3509,6.3571,6.3416,6.3571,181191.2226
2006-01-31 11:30:00,20.53,20.53,20.51,20.51,107419.01776384536,6.3571,6.3571,6.3509,6.3509,107419.0178
2006-01-31 11:35:00,20.51,20.54,20.51,20.53,105329.15360501569,6.3509,6.3601,6.3509,6.3571,105329.1536
2006-01-31 11:40:00,20.51,20.53,20.51,20.52,83594.56635318704,6.3509,6.3571,6.3509,6.354,83594.5664
2006-01-31 11:45:00,20.52,20.55,20.52,20.54,102612.33019853708,6.354,6.3632,6.354,6.3601,102612.3302
2006-01-31 11:50:00,20.53,20.55,20.53,20.55,83803.55276907001,6.3571,6.3632,6.3571,6.3632,83803.5528
2006-01-31 11:55:00,20.55,20.56,20.53,20.53,95088.81922675026,6.3632,6.3663,6.3571,6.3571,95088.8192
2006-01-31 12:00:00,20.53,20.56,20.53,20.54,120585.16196447233,6.3571,6.3663,6.3571,6.3601,120585.162
2006-01-31 12:05:00,20.54,20.55,20.54,20.54,52873.5632183908,6.3601,6.3632,6.3601,6.3601,52873.5632
2006-01-31 12:10:00,20.54,20.55,20.52,20.53,37617.55485893417,6.3601,6.3632,6.354,6.3571,37617.5549
2006-01-31 12:15:00,20.53,20.54,20.53,20.54,49738.76698014629,6.3571,6.3601,6.3571,6.3601,49738.767
2006-01-31 12:20:00,20.54,20.54,20.52,20.54,64994.77533960292,6.3601,6.3601,6.354,6.3601,64994.7753
2006-01-31 12:25:00,20.54,20.54,20.52,20.52,35318.70428422152,6.3601,6.3601,6.354,6.354,35318.7043
2006-01-31 12:30:00,20.52,20.56,20.52,20.55,75862.06896551723,6.354,6.3663,6.354,6.3632,75862.069
2006-01-31 12:35:00,20.55,20.56,20.53,20.54,87983.28108672936,6.3632,6.3663,6.3571,6.3601,87983.2811
2006-01-31 12:40:00,20.53,20.56,20.53,20.55,75653.08254963427,6.3571,6.3663,6.3571,6.3632,75653.0825
2006-01-31 12:45:00,20.55,20.56,20.54,20.55,37199.58202716823,6.3632,6.3663,6.3601,6.3632,37199.582
2006-01-31 12:50:00,20.55,20.57,20.55,20.56,82340.64785788923,6.3632,6.3694,6.3632,6.3663,82340.6479
2006-01-31 12:55:00,20.56,20.57,20.56,20.56,73981.19122257053,6.3663,6.3694,6.3663,6.3663,73981.1912
2006-01-31 13:00:00,20.56,20.57,20.54,20.55,175966.56217345872,6.3663,6.3694,6.3601,6.3632,175966.5622
2006-01-31 13:05:00,20.55,20.56,20.54,20.55,61024.03343782654,6.3632,6.3663,6.3601,6.3632,61024.0334
2006-01-31 13:10:00,20.55,20.55,20.54,20.55,56844.305120167184,6.3632,6.3632,6.3601,6.3632,56844.3051
2006-01-31 13:15:00,20.55,20.56,20.55,20.55,52455.59038662487,6.3632,6.3663,6.3632,6.3632,52455.5904
2006-01-31 13:20:00,20.55,20.56,20.54,20.54,78160.91954022988,6.3632,6.3663,6.3601,6.3601,78160.9195
2006-01-31 13:25:00,20.55,20.56,20.55,20.56,45350.05224660397,6.3632,6.3663,6.3632,6.3663,45350.0522
2006-01-31 13:30:00,20.56,20.56,20.54,20.55,77951.93312434692,6.3663,6.3663,6.3601,6.3632,77951.9331
2006-01-31 13:35:00,20.55,20.58,20.55,20.57,69383.49007314524,6.3632,6.3725,6.3632,6.3694,69383.4901
2006-01-31 13:40:00,20.57,20.57,20.56,20.56,67084.6394984326,6.3694,6.3694,6.3663,6.3663,67084.6395
2006-01-31 13:45:00,20.56,20.58,20.56,20.57,76489.02821316614,6.3663,6.3725,6.3663,6.3694,76489.0282
2006-01-31 13:50:00,20.57,20.59,20.56,20.59,381400.2089864159,6.3694,6.3756,6.3663,6.3756,381400.209
2006-01-31 13:55:00,20.59,20.6,20.58,20.58,72727.27272727272,6.3756,6.3787,6.3725,6.3725,72727.2727
2006-01-31 14:00:00,20.58,20.59,20.58,20.58,58725.18286311389,6.3725,6.3756,6.3725,6.3725,58725.1829
2006-01-31 14:05:00,20.58,20.58,20.55,20.57,59770.11494252874,6.3725,6.3725,6.3632,6.3694,59770.1149
2006-01-31 14:10:00,20.57,20.6,20.56,20.59,74399.16405433646,6.3694,6.3787,6.3663,6.3756,74399.1641
2006-01-31 14:15:00,20.59,20.62,20.58,20.58,193521.421107628,6.3756,6.3849,6.3725,6.3725,193521.4211
2006-01-31 14:20:00,20.58,20.58,20.5,20.51,189550.6792058516,6.3725,6.3725,6.3478,6.3509,189550.6792
2006-01-31 14:25:00,20.51,20.55,20.51,20.55,184952.9780564264,6.3509,6.3632,6.3509,6.3632,184952.9781
2006-01-31 14:30:00,20.55,20.56,20.53,20.54,128944.618599791,6.3632,6.3663,6.3571,6.3601,128944.6186
2006-01-31 14:35:00,20.54,20.59,20.53,20.59,140647.8578892372,6.3601,6.3756,6.3571,6.3756,140647.8579
2006-01-31 14:40:00,20.59,20.6,20.58,20.59,204597.7011494253,6.3756,6.3787,6.3725,6.3756,204597.7011
2006-01-31 14:45:00,20.59,20.59,20.58,20.58,126645.76802507836,6.3756,6.3756,6.3725,6.3725,126645.768
2006-01-31 14:50:00,20.59,20.59,20.54,20.57,176802.50783699058,6.3756,6.3756,6.3601,6.3694,176802.5078
2006-01-31 14:55:00,20.56,20.6,20.55,20.59,179937.3040752351,6.3663,6.3787,6.3632,6.3756,179937.3041
2006-01-31 15:00:00,20.59,20.64,20.58,20.61,165935.2142110763,6.3756,6.3911,6.3725,6.3818,165935.2142
2006-01-31 15:05:00,20.6,20.61,20.58,20.59,152978.05642633227,6.3787,6.3818,6.3725,6.3756,152978.0564
2006-01-31 15:10:00,20.59,20.59,20.58,20.59,121003.13479623824,6.3756,6.3756,6.3725,6.3756,121003.1348
2006-01-31 15:15:00,20.59,20.6,20.58,20.59,106374.08568443052,6.3756,6.3787,6.3725,6.3756,106374.0857
2006-01-31 15:20:00,20.59,20.65,20.59,20.63,254336.4681295716,6.3756,6.3942,6.3756,6.388,254336.4681
2006-01-31 15:25:00,20.63,20.64,20.62,20.63,206060.60606060605,6.388,6.3911,6.3849,6.388,206060.6061
2006-01-31 15:30:00,20.63,20.65,20.62,20.65,208150.4702194357,6.388,6.3942,6.3849,6.3942,208150.4702
2006-01-31 15:35:00,20.65,20.66,20.61,20.61,362382.4451410658,6.3942,6.3973,6.3818,6.3818,362382.4451
2006-01-31 15:40:00,20.62,20.66,20.59,20.65,311180.77324973873,6.3849,6.3973,6.3756,6.3942,311180.7732
2006-01-31 15:45:00,20.65,20.66,20.64,20.65,335005.22466039704,6.3942,6.3973,6.3911,6.3942,335005.2247
2006-01-31 15:50:00,20.65,20.66,20.64,20.65,483594.566353187,6.3942,6.3973,6.3911,6.3942,483594.5664
2006-01-31 15:55:00,20.65,20.66,20.62,20.63,359665.62173458724,6.3942,6.3973,6.3849,6.388,359665.6217
2006-02-01 09:30:00,20.46,20.51,20.45,20.51,494670.8463949843,6.3354,6.3509,6.3323,6.3509,494670.8464
2006-02-01 09:35:00,20.53,20.54,20.48,20.51,134587.25182863112,6.3571,6.3601,6.3416,6.3509,134587.2518
2006-02-01 09:40:00,20.51,20.65,20.51,20.64,213375.1306165099,6.3509,6.3942,6.3509,6.3911,213375.1306
2006-02-01 09:45:00,20.63,20.65,20.59,20.61,155903.86624869384,6.388,6.3942,6.3756,6.3818,155903.8662
2006-02-01 09:50:00,20.61,20.63,20.61,20.63,149634.2737722048,6.3818,6.388,6.3818,6.388,149634.2738
2006-02-01 09:55:00,20.62,20.64,20.58,20.59,135005.22466039707,6.3849,6.3911,6.3725,6.3756,135005.2247
2006-02-01 10:00:00,20.59,20.59,20.58,20.58,166144.20062695924,6.3756,6.3756,6.3725,6.3725,166144.2006
2006-02-01 10:05:00,20.58,20.59,20.57,20.58,105956.11285266458,6.3725,6.3756,6.3694,6.3725,105956.1129
2006-02-01 10:10:00,20.58,20.62,20.57,20.6,177638.45350052245,6.3725,6.3849,6.3694,6.3787,177638.4535
2006-02-01 10:15:00,20.6,20.63,20.6,20.61,92580.98223615464,6.3787,6.388,6.3787,6.3818,92580.9822
2006-02-01 10:20:00,20.61,20.7,20.61,20.68,122257.05329153604,6.3818,6.4097,6.3818,6.4035,122257.0533
2006-02-01 10:25:00,20.68,20.68,20.63,20.66,104075.23510971786,6.4035,6.4035,6.388,6.3973,104075.2351
2006-02-01 10:30:00,20.64,20.67,20.64,20.65,105329.15360501569,6.3911,6.4004,6.3911,6.3942,105329.1536
2006-02-01 10:35:00,20.65,20.67,20.63,20.63,144827.58620689655,6.3942,6.4004,6.388,6.388,144827.5862
2006-02-01 10:40:00,20.64,20.69,20.62,20.66,242006.26959247648,6.3911,6.4066,6.3849,6.3973,242006.2696
2006-02-01 10:45:00,20.66,20.68,20.65,20.66,93834.90073145244,6.3973,6.4035,6.3942,6.3973,93834.9007
2006-02-01 10:50:00,20.66,20.7,20.65,20.68,171577.8474399164,6.3973,6.4097,6.3942,6.4035,171577.8474
2006-02-01 10:55:00,20.67,20.69,20.65,20.65,64367.81609195402,6.4004,6.4066,6.3942,6.3942,64367.8161
2006-02-01 11:00:00,20.65,20.66,20.64,20.66,94670.84639498431,6.3942,6.3973,6.3911,6.3973,94670.8464
2006-02-01 11:05:00,20.66,20.69,20.65,20.66,76489.02821316614,6.3973,6.4066,6.3942,6.3973,76489.0282
2006-02-01 11:10:00,20.67,20.69,20.66,20.66,165935.2142110763,6.4004,6.4066,6.3973,6.3973,165935.2142
2006-02-01 11:15:00,20.66,20.68,20.64,20.68,268338.5579937304,6.3973,6.4035,6.3911,6.4035,268338.558
2006-02-01 11:20:00,20.68,20.68,20.65,20.65,195611.28526645768,6.4035,6.4035,6.3942,6.3942,195611.2853
2006-02-01 11:25:00,20.66,20.66,20.6,20.63,176802.50783699058,6.3973,6.3973,6.3787,6.388,176802.5078
2006-02-01 11:30:00,20.63,20.64,20.62,20.62,184743.99164054336,6.388,6.3911,6.3849,6.3849,184743.9916
2006-02-01 11:35:00,20.62,20.64,20.61,20.64,68965.5172413793,6.3849,6.3911,6.3818,6.3911,68965.5172
2006-02-01 11:40:00,20.64,20.65,20.62,20.63,208150.4702194357,6.3911,6.3942,6.3849,6.388,208150.4702
2006-02-01 11:45:00,20.63,20.63,20.62,20.63,57471.26436781609,6.388,6.388,6.3849,6.388,57471.2644
2006-02-01 11:50:00,20.63,20.65,20.62,20.65,163009.40438871473,6.388,6.3942,6.3849,6.3942,163009.4044
2006-02-01 11:55:00,20.64,20.65,20.62,20.63,90700.10449320794,6.3911,6.3942,6.3849,6.388,90700.1045
2006-02-01 12:00:00,20.63,20.63,20.62,20.63,73145.24555903867,6.388,6.388,6.3849,6.388,73145.2456
2006-02-01 12:05:00,20.63,20.63,20.6,20.61,87565.30825496343,6.388,6.388,6.3787,6.3818,87565.3083
2006-02-01 12:10:00,20.61,20.61,20.58,20.59,92580.98223615464,6.3818,6.3818,6.3725,6.3756,92580.9822
2006-02-01 12:15:00,20.59,20.6,20.55,20.58,165726.22779519332,6.3756,6.3787,6.3632,6.3725,165726.2278
2006-02-01 12:20:00,20.58,20.58,20.56,20.58,342319.7492163009,6.3725,6.3725,6.3663,6.3725,342319.7492
2006-02-01 12:25:00,20.58,20.6,20.58,20.6,128108.67293625914,6.3725,6.3787,6.3725,6.3787,128108.6729
2006-02-01 12:30:00,20.59,20.6,20.58,20.59,177220.48066875653,6.3756,6.3787,6.3725,6.3756,177220.4807
2006-02-01 12:35:00,20.59,20.59,20.55,20.57,103030.30303030302,6.3756,6.3756,6.3632,6.3694,103030.303
2006-02-01 12:40:00,20.56,20.58,20.55,20.55,121003.13479623824,6.3663,6.3725,6.3632,6.3632,121003.1348
2006-02-01 12:45:00,20.55,20.56,20.55,20.55,73563.2183908046,6.3632,6.3663,6.3632,6.3632,73563.2184
2006-02-01 12:50:00,20.55,20.55,20.53,20.55,72518.28631138976,6.3632,6.3632,6.3571,6.3632,72518.2863
2006-02-01 12:55:00,20.55,20.58,20.55,20.57,154858.934169279,6.3632,6.3725,6.3632,6.3694,154858.9342
2006-02-01 13:00:00,20.57,20.58,20.54,20.54,138766.98014629047,6.3694,6.3725,6.3601,6.3601,138766.9801
2006-02-01 13:05:00,20.54,20.54,20.52,20.53,105329.15360501569,6.3601,6.3601,6.354,6.3571,105329.1536
2006-02-01 13:10:00,20.54,20.54,20.51,20.52,66248.69383490073,6.3601,6.3601,6.3509,6.354,66248.6938
2006-02-01 13:15:00,20.52,20.53,20.51,20.51,1206687.565308255,6.354,6.3571,6.3509,6.3509,1206687.5653
2006-02-01 13:20:00,20.51,20.55,20.51,20.54,119540.22988505747,6.3509,6.3632,6.3509,6.3601,119540.2299
2006-02-01 13:25:00,20.54,20.54,20.53,20.53,374085.684430512,6.3601,6.3601,6.3571,6.3571,374085.6844
2006-02-01 13:30:00,20.53,20.56,20.51,20.52,340229.8850574712,6.3571,6.3663,6.3509,6.354,340229.8851
2006-02-01 13:35:00,20.53,20.53,20.49,20.52,81086.72936259143,6.3571,6.3571,6.3447,6.354,81086.7294
2006-02-01 13:40:00,20.52,20.54,20.51,20.54,71682.34064785788,6.354,6.3601,6.3509,6.3601,71682.3406
2006-02-01 13:45:00,20.54,20.54,20.5,20.5,52873.5632183908,6.3601,6.3601,6.3478,6.3478,52873.5632
2006-02-01 13:50:00,20.5,20.51,20.5,20.51,54545.454545454544,6.3478,6.3509,6.3478,6.3509,54545.4545
2006-02-01 13:55:00,20.51,20.53,20.51,20.52,58516.19644723093,6.3509,6.3571,6.3509,6.354,58516.1964
2006-02-01 14:00:00,20.51,20.55,20.51,20.54,90282.131661442,6.3509,6.3632,6.3509,6.3601,90282.1317
2006-02-01 14:05:00,20.54,20.56,20.53,20.56,129153.60501567398,6.3601,6.3663,6.3571,6.3663,129153.605
2006-02-01 14:10:00,20.55,20.55,20.54,20.55,116823.4064785789,6.3632,6.3632,6.3601,6.3632,116823.4065
2006-02-01 14:15:00,20.54,20.56,20.54,20.55,67711.59874608151,6.3601,6.3663,6.3601,6.3632,67711.5987
2006-02-01 14:20:00,20.54,20.55,20.53,20.53,99686.52037617554,6.3601,6.3632,6.3571,6.3571,99686.5204
2006-02-01 14:25:00,20.53,20.56,20.53,20.55,123510.97178683383,6.3571,6.3663,6.3571,6.3632,123510.9718
2006-02-01 14:30:00,20.54,20.58,20.54,20.56,82131.66144200627,6.3601,6.3725,6.3601,6.3663,82131.6614
2006-02-01 14:35:00,20.55,20.58,20.53,20.53,75235.10971786834,6.3632,6.3725,6.3571,6.3571,75235.1097
2006-02-01 14:40:00,20.53,20.54,20.5,20.51,237826.5412748172,6.3571,6.3601,6.3478,6.3509,237826.5413
2006-02-01 14:45:00,20.51,20.53,20.5,20.53,116614.42006269592,6.3509,6.3571,6.3478,6.3571,116614.4201
2006-02-01 14:50:00,20.53,20.55,20.52,20.53,130825.49634273772,6.3571,6.3632,6.354,6.3571,130825.4963
2006-02-01 14:55:00,20.53,20.54,20.53,20.53,93834.90073145244,6.3571,6.3601,6.3571,6.3571,93834.9007
2006-02-01 15:00:00,20.53,20.54,20.52,20.52,140020.89864158828,6.3571,6.3601,6.354,6.354,140020.8986
2006-02-01 15:05:00,20.52,20.55,20.52,20.54,103239.289446186,6.354,6.3632,6.354,6.3601,103239.2894
2006-02-01 15:10:00,20.54,20.57,20.53,20.56,121630.09404388716,6.3601,6.3694,6.3571,6.3663,121630.094
2006-02-01 15:15:00,20.56,20.57,20.54,20.56,101149.42528735632,6.3663,6.3694,6.3601,6.3663,101149.4253
2006-02-01 15:20:00,20.56,20.57,20.55,20.56,137931.0344827586,6.3663,6.3694,6.3632,6.3663,137931.0345
2006-02-01 15:25:00,20.56,20.58,20.55,20.57,117241.37931034484,6.3663,6.3725,6.3632,6.3694,117241.3793
2006-02-01 15:30:00,20.57,20.6,20.57,20.59,256426.3322884013,6.3694,6.3787,6.3694,6.3756,256426.3323
2006-02-01 15:35:00,20.6,20.62,20.59,20.61,292580.98223615467,6.3787,6.3849,6.3756,6.3818,292580.9822
2006-02-01 15:40:00,20.62,20.67,20.6,20.67,195193.31243469173,6.3849,6.4004,6.3787,6.4004,195193.3124
2006-02-01 15:45:00,20.66,20.68,20.64,20.64,133542.3197492163,6.3973,6.4035,6.3911,6.3911,133542.3197
2006-02-01 15:50:00,20.64,20.65,20.61,20.62,151306.16509926855,6.3911,6.3942,6.3818,6.3849,151306.1651
2006-02-01 15:55:00,20.62,20.64,20.61,20.62,221525.6008359457,6.3849,6.3911,6.3818,6.3849,221525.6008
2006-02-02 09:30:00,20.48,20.51,20.34,20.38,564890.2821316614,6.3416,6.3509,6.2982,6.3106,564890.2821
2006-02-02 09:35:00,20.38,20.4,20.3,20.35,244723.09299895505,6.3106,6.3168,6.2858,6.3013,244723.093
2006-02-02 09:40:00,20.35,20.39,20.32,20.38,108254.9634273772,6.3013,6.3137,6.292,6.3106,108254.9634
2006-02-02 09:45:00,20.39,20.41,20.37,20.41,444096.13375130616,6.3137,6.3199,6.3075,6.3199,444096.1338
2006-02-02 09:50:00,20.41,20.43,20.41,20.43,85266.45768025078,6.3199,6.3261,6.3199,6.3261,85266.4577
2006-02-02 09:55:00,20.42,20.43,20.39,20.39,238035.5276907001,6.323,6.3261,6.3137,6.3137,238035.5277
2006-02-02 10:00:00,20.41,20.43,20.4,20.42,118077.32497387668,6.3199,6.3261,6.3168,6.323,118077.325
2006-02-02 10:05:00,20.41,20.46,20.41,20.46,148589.34169278995,6.3199,6.3354,6.3199,6.3354,148589.3417
2006-02-02 10:10:00,20.46,20.5,20.43,20.43,88401.25391849529,6.3354,6.3478,6.3261,6.3261,88401.2539
2006-02-02 10:15:00,20.44,20.44,20.42,20.42,97387.66980146292,6.3292,6.3292,6.323,6.323,97387.6698
2006-02-02 10:20:00,20.42,20.5,20.38,20.5,156112.8526645768,6.323,6.3478,6.3106,6.3478,156112.8527
2006-02-02 10:25:00,20.49,20.51,20.48,20.49,127899.68652037616,6.3447,6.3509,6.3416,6.3447,127899.6865
2006-02-02 10:30:00,20.49,20.56,20.49,20.53,177638.45350052245,6.3447,6.3663,6.3447,6.3571,177638.4535
2006-02-02 10:35:00,20.53,20.54,20.51,20.53,144827.58620689655,6.3571,6.3601,6.3509,6.3571,144827.5862
2006-02-02 10:40:00,20.52,20.53,20.48,20.49,212957.157784744,6.354,6.3571,6.3416,6.3447,212957.1578
2006-02-02 10:45:00,20.49,20.57,20.49,20.57,143364.68129571577,6.3447,6.3694,6.3447,6.3694,143364.6813
2006-02-02 10:50:00,20.57,20.57,20.52,20.53,54127.481713688605,6.3694,6.3694,6.354,6.3571,54127.4817
2006-02-02 10:55:00,20.53,20.54,20.52,20.54,93625.91431556948,6.3571,6.3601,6.354,6.3601,93625.9143
2006-02-02 11:00:00,20.53,20.53,20.49,20.49,279623.8244514107,6.3571,6.3571,6.3447,6.3447,279623.8245
2006-02-02 11:05:00,20.49,20.5,20.44,20.44,145245.55903866247,6.3447,6.3478,6.3292,6.3292,145245.559
2006-02-02 11:10:00,20.44,20.49,20.44,20.44,189550.6792058516,6.3292,6.3447,6.3292,6.3292,189550.6792
2006-02-02 11:15:00,20.44,20.45,20.41,20.41,97387.66980146292,6.3292,6.3323,6.3199,6.3199,97387.6698
2006-02-02 11:20:00,20.41,20.42,20.38,20.41,123092.99895506792,6.3199,6.323,6.3106,6.3199,123092.999
2006-02-02 11:25:00,20.41,20.41,20.36,20.38,207314.52455590383,6.3199,6.3199,6.3044,6.3106,207314.5246
2006-02-02 11:30:00,20.38,20.44,20.37,20.43,112016.71891327064,6.3106,6.3292,6.3075,6.3261,112016.7189
2006-02-02 11:35:00,20.44,20.44,20.4,20.4,110344.8275862069,6.3292,6.3292,6.3168,6.3168,110344.8276
2006-02-02 11:40:00,20.41,20.43,20.4,20.43,146499.47753396028,6.3199,6.3261,6.3168,6.3261,146499.4775
2006-02-02 11:45:00,20.43,20.43,20.38,20.39,193312.43469174503,6.3261,6.3261,6.3106,6.3137,193312.4347
2006-02-02 11:50:00,20.39,20.4,20.36,20.38,91745.03657262278,6.3137,6.3168,6.3044,6.3106,91745.0366
2006-02-02 11:55:00,20.38,20.4,20.38,20.38,98641.5882967607,6.3106,6.3168,6.3106,6.3106,98641.5883
2006-02-02 12:00:00,20.39,20.4,20.38,20.38,129362.59143155694,6.3137,6.3168,6.3106,6.3106,129362.5914
2006-02-02 12:05:00,20.38,20.38,20.36,20.38,115778.47439916406,6.3106,6.3106,6.3044,6.3106,115778.4744
2006-02-02 12:10:00,20.38,20.38,20.37,20.38,106792.05851619644,6.3106,6.3106,6.3075,6.3106,106792.0585
2006-02-02 12:15:00,20.38,20.38,20.37,20.37,280877.74294670846,6.3106,6.3106,6.3075,6.3075,280877.7429
2006-02-02 12:20:00,20.38,20.38,20.35,20.35,101358.41170323928,6.3106,6.3106,6.3013,6.3013,101358.4117
2006-02-02 12:25:00,20.35,20.36,20.31,20.32,117868.33855799372,6.3013,6.3044,6.2889,6.292,117868.3386
2006-02-02 12:30:00,20.31,20.35,20.31,20.31,54545.454545454544,6.2889,6.3013,6.2889,6.2889,54545.4545
2006-02-02 12:35:00,20.32,20.35,20.31,20.34,59979.1013584117,6.292,6.3013,6.2889,6.2982,59979.1014
2006-02-02 12:40:00,20.34,20.35,20.33,20.34,41170.32392894461,6.2982,6.3013,6.2951,6.2982,41170.3239
2006-02-02 12:45:00,20.34,20.35,20.32,20.33,32392.89446185997,6.2982,6.3013,6.292,6.2951,32392.8945
2006-02-02 12:50:00,20.33,20.35,20.33,20.33,55590.38662486938,6.2951,6.3013,6.2951,6.2951,55590.3866
2006-02-02 12:55:00,20.32,20.33,20.31,20.31,79832.81086729362,6.292,6.2951,6.2889,6.2889,79832.8109
2006-02-02 13:00:00,20.31,20.34,20.29,20.34,163218.3908045977,6.2889,6.2982,6.2827,6.2982,163218.3908
2006-02-02 13:05:00,20.34,20.35,20.31,20.31,115569.48798328108,6.2982,6.3013,6.2889,6.2889,115569.488
2006-02-02 13:10:00,20.31,20.34,20.31,20.34,46603.97074190177,6.2889,6.2982,6.2889,6.2982,46603.9707
2006-02-02 13:15:00,20.35,20.36,20.34,20.36,103030.30303030302,6.3013,6.3044,6.2982,6.3044,103030.303
2006-02-02 13:20:00,20.36,20.39,20.35,20.39,146081.50470219436,6.3044,6.3137,6.3013,6.3137,146081.5047
2006-02-02 13:25:00,20.39,20.39,20.35,20.36,98432.60188087774,6.3137,6.3137,6.3013,6.3044,98432.6019
2006-02-02 13:30:00,20.36,20.37,20.32,20.35,80668.7565308255,6.3044,6.3075,6.292,6.3013,80668.7565
2006-02-02 13:35:00,20.35,20.36,20.33,20.36,55799.37304075235,6.3013,6.3044,6.2951,6.3044,55799.373
2006-02-02 13:40:00,20.38,20.38,20.32,20.32,155276.90700104492,6.3106,6.3106,6.292,6.292,155276.907
2006-02-02 13:45:00,20.33,20.33,20.31,20.32,73145.24555903867,6.2951,6.2951,6.2889,6.292,73145.2456
2006-02-02 13:50:00,20.32,20.36,20.32,20.36,114106.58307210031,6.292,6.3044,6.292,6.3044,114106.5831
2006-02-02 13:55:00,20.35,20.35,20.34,20.35,57053.29153605016,6.3013,6.3013,6.2982,6.3013,57053.2915
2006-02-02 14:00:00,20.34,20.36,20.34,20.34,60188.08777429467,6.2982,6.3044,6.2982,6.2982,60188.0878
2006-02-02 14:05:00,20.34,20.36,20.32,20.34,147544.40961337512,6.2982,6.3044,6.292,6.2982,147544.4096
2006-02-02 14:10:00,20.33,20.36,20.33,20.34,101776.3845350052,6.2951,6.3044,6.2951,6.2982,101776.3845
2006-02-02 14:15:00,20.34,20.35,20.32,20.33,157157.78474399162,6.2982,6.3013,6.292,6.2951,157157.7847
2006-02-02 14:20:00,20.33,20.34,20.32,20.34,49738.76698014629,6.2951,6.2982,6.292,6.2982,49738.767
2006-02-02 14:25:00,20.34,20.38,20.34,20.38,257262.27795193312,6.2982,6.3106,6.2982,6.3106,257262.278
2006-02-02 14:30:00,20.38,20.4,20.35,20.38,243051.2016718913,6.3106,6.3168,6.3013,6.3106,243051.2017
2006-02-02 14:35:00,20.37,20.37,20.33,20.36,80668.7565308255,6.3075,6.3075,6.2951,6.3044,80668.7565
2006-02-02 14:40:00,20.36,20.36,20.35,20.36,58516.19644723093,6.3044,6.3044,6.3013,6.3044,58516.1964
2006-02-02 14:45:00,20.36,20.36,20.32,20.35,94461.85997910135,6.3044,6.3044,6.292,6.3013,94461.86
2006-02-02 14:50:00,20.34,20.36,20.33,20.33,78369.90595611285,6.2982,6.3044,6.2951,6.2951,78369.906
2006-02-02 14:55:00,20.34,20.35,20.32,20.33,92998.9550679206,6.2982,6.3013,6.292,6.2951,92998.9551
2006-02-02 15:00:00,20.33,20.33,20.3,20.31,113688.61024033435,6.2951,6.2951,6.2858,6.2889,113688.6102
2006-02-02 15:05:00,20.31,20.35,20.31,20.33,110135.84117032393,6.2889,6.3013,6.2889,6.2951,110135.8412
2006-02-02 15:10:00,20.34,20.35,20.32,20.33,138766.98014629047,6.2982,6.3013,6.292,6.2951,138766.9801
2006-02-02 15:15:00,20.34,20.35,20.33,20.33,223615.4649947753,6.2982,6.3013,6.2951,6.2951,223615.465
2006-02-02 15:20:00,20.34,20.34,20.32,20.34,193521.421107628,6.2982,6.2982,6.292,6.2982,193521.4211
2006-02-02 15:25:00,20.34,20.39,20.34,20.35,227586.2068965517,6.2982,6.3137,6.2982,6.3013,227586.2069
2006-02-02 15:30:00,20.35,20.37,20.35,20.36,135423.19749216302,6.3013,6.3075,6.3013,6.3044,135423.1975
2006-02-02 15:35:00,20.36,20.37,20.35,20.36,156112.8526645768,6.3044,6.3075,6.3013,6.3044,156112.8527
2006-02-02 15:40:00,20.37,20.37,20.3,20.31,161964.4723092999,6.3075,6.3075,6.2858,6.2889,161964.4723
2006-02-02 15:45:00,20.31,20.33,20.3,20.32,135423.19749216302,6.2889,6.2951,6.2858,6.292,135423.1975
2006-02-02 15:50:00,20.32,20.32,20.3,20.31,171995.82027168234,6.292,6.292,6.2858,6.2889,171995.8203
2006-02-02 15:55:00,20.3,20.34,20.3,20.31,235109.7178683385,6.2858,6.2982,6.2858,6.2889,235109.7179
2006-02-03 09:35:00,20.14,20.29,20.14,20.26,379101.3584117032,6.2363,6.2827,6.2363,6.2734,379101.3584
2006-02-03 09:40:00,20.26,20.43,20.26,20.39,278578.8923719958,6.2734,6.3261,6.2734,6.3137,278578.8924
2006-02-03 09:45:00,20.39,20.46,20.38,20.39,86938.34900731452,6.3137,6.3354,6.3106,6.3137,86938.349
2006-02-03 09:50:00,20.38,20.38,20.3,20.31,94461.85997910135,6.3106,6.3106,6.2858,6.2889,94461.86
2006-02-03 09:55:00,20.3,20.34,20.25,20.26,101149.42528735632,6.2858,6.2982,6.2703,6.2734,101149.4253
2006-02-03 10:00:00,20.27,20.31,20.19,20.31,225496.34273772204,6.2765,6.2889,6.2518,6.2889,225496.3427
2006-02-03 10:05:00,20.32,20.39,20.31,20.34,271682.34064785787,6.292,6.3137,6.2889,6.2982,271682.3406
2006-02-03 10:10:00,20.33,20.36,20.3,20.31,45350.05224660397,6.2951,6.3044,6.2858,6.2889,45350.0522
2006-02-03 10:15:00,20.3,20.31,20.24,20.24,112852.6645768025,6.2858,6.2889,6.2673,6.2673,112852.6646
2006-02-03 10:20:00,20.25,20.25,20.18,20.19,162382.44514106584,6.2703,6.2703,6.2487,6.2518,162382.4451
2006-02-03 10:25:00,20.18,22.13,20.18,20.25,235736.67711598743,6.2487,6.8525,6.2487,6.2703,235736.6771
2006-02-03 10:30:00,20.25,20.25,20.22,20.22,140856.84430512018,6.2703,6.2703,6.2611,6.2611,140856.8443
2006-02-03 10:35:00,20.22,20.25,20.19,20.25,90909.09090909093,6.2611,6.2703,6.2518,6.2703,90909.0909
2006-02-03 10:40:00,20.23,20.29,20.22,20.29,90491.11807732497,6.2642,6.2827,6.2611,6.2827,90491.1181
2006-02-03 10:45:00,20.29,20.38,20.29,20.37,262904.9111807732,6.2827,6.3106,6.2827,6.3075,262904.9112
2006-02-03 10:50:00,20.37,20.39,20.36,20.38,100940.43887147336,6.3075,6.3137,6.3044,6.3106,100940.4389
2006-02-03 10:55:00,20.39,20.4,20.37,20.38,224451.4106583072,6.3137,6.3168,6.3075,6.3106,224451.4107
2006-02-03 11:00:00,20.38,20.4,20.32,20.33,113897.59665621734,6.3106,6.3168,6.292,6.2951,113897.5967
2006-02-03 11:05:00,20.33,20.34,20.3,20.3,163636.36363636362,6.2951,6.2982,6.2858,6.2858,163636.3636
2006-02-03 11:10:00,20.3,20.33,20.29,20.32,209404.3887147336,6.2858,6.2951,6.2827,6.292,209404.3887
2006-02-03 11:15:00,20.32,20.33,20.27,20.31,154231.97492163008,6.292,6.2951,6.2765,6.2889,154231.9749
2006-02-03 11:20:00,20.31,20.38,20.3,20.38,180773.249738767,6.2889,6.3106,6.2858,6.3106,180773.2497
2006-02-03 11:25:00,20.38,20.4,20.37,20.39,143573.66771159874,6.3106,6.3168,6.3075,6.3137,143573.6677
2006-02-03 11:30:00,20.4,20.42,20.38,20.42,155903.86624869384,6.3168,6.323,6.3106,6.323,155903.8662
2006-02-03 11:35:00,20.42,20.45,20.42,20.43,295297.80564263323,6.323,6.3323,6.323,6.3261,295297.8056
2006-02-03 11:40:00,20.43,20.46,20.42,20.45,171995.82027168234,6.3261,6.3354,6.323,6.3323,171995.8203
2006-02-03 11:45:00,20.45,20.51,20.45,20.51,303448.2758620689,6.3323,6.3509,6.3323,6.3509,303448.2759
2006-02-03 11:50:00,20.51,20.56,20.51,20.55,295715.7784743992,6.3509,6.3663,6.3509,6.3632,295715.7785
2006-02-03 11:55:00,20.55,20.57,20.54,20.55,153605.0156739812,6.3632,6.3694,6.3601,6.3632,153605.0157
2006-02-03 12:00:00,20.56,20.56,20.51,20.51,94461.85997910135,6.3663,6.3663,6.3509,6.3509,94461.86
2006-02-03 12:05:00,20.51,20.51,20.48,20.48,105538.14002089865,6.3509,6.3509,6.3416,6.3416,105538.14
2006-02-03 12:10:00,20.48,20.48,20.43,20.44,121003.13479623824,6.3416,6.3416,6.3261,6.3292,121003.1348
2006-02-03 12:15:00,20.43,20.46,20.42,20.42,113897.59665621734,6.3261,6.3354,6.323,6.323,113897.5967
2006-02-03 12:20:00,20.42,20.44,20.4,20.4,93834.90073145244,6.323,6.3292,6.3168,6.3168,93834.9007
2006-02-03 12:25:00,20.39,20.4,20.38,20.39,110762.80041797285,6.3137,6.3168,6.3106,6.3137,110762.8004
2006-02-03 12:30:00,20.39,20.4,20.39,20.4,782027.1682340647,6.3137,6.3168,6.3137,6.3168,782027.1682
2006-02-03 12:35:00,20.39,20.44,20.39,20.43,63531.87042842215,6.3137,6.3292,6.3137,6.3261,63531.8704
2006-02-03 12:40:00,20.42,20.43,20.39,20.42,34064.78578892372,6.323,6.3261,6.3137,6.323,34064.7858
2006-02-03 12:45:00,20.41,20.41,20.4,20.41,58516.19644723093,6.3199,6.3199,6.3168,6.3199,58516.1964
2006-02-03 12:50:00,20.41,20.41,20.36,20.36,112852.6645768025,6.3199,6.3199,6.3044,6.3044,112852.6646
2006-02-03 12:55:00,20.36,20.37,20.34,20.36,54754.44096133751,6.3044,6.3075,6.2982,6.3044,54754.441
2006-02-03 13:00:00,20.36,20.37,20.35,20.37,56217.345872518286,6.3044,6.3075,6.3013,6.3075,56217.3459
2006-02-03 13:05:00,20.37,20.39,20.37,20.39,113688.61024033435,6.3075,6.3137,6.3075,6.3137,113688.6102
2006-02-03 13:10:00,20.4,20.4,20.38,20.38,116823.4064785789,6.3168,6.3168,6.3106,6.3106,116823.4065
2006-02-03 13:15:00,20.38,20.42,20.38,20.42,131034.48275862068,6.3106,6.323,6.3106,6.323,131034.4828
2006-02-03 13:20:00,20.42,20.48,20.42,20.45,118913.27063740855,6.323,6.3416,6.323,6.3323,118913.2706
2006-02-03 13:25:00,20.45,20.45,20.41,20.44,69174.50365726228,6.3323,6.3323,6.3199,6.3292,69174.5037
2006-02-03 13:30:00,20.44,20.44,20.41,20.43,44723.09299895506,6.3292,6.3292,6.3199,6.3261,44723.093
2006-02-03 13:35:00,20.42,20.47,20.42,20.46,53500.52246603971,6.323,6.3385,6.323,6.3354,53500.5225
2006-02-03 13:40:00,20.46,20.49,20.45,20.49,129362.59143155694,6.3354,6.3447,6.3323,6.3447,129362.5914
2006-02-03 13:45:00,20.49,20.49,20.44,20.44,55172.41379310345,6.3447,6.3447,6.3292,6.3292,55172.4138
2006-02-03 13:50:00,20.43,20.45,20.43,20.45,58934.16927899687,6.3261,6.3323,6.3261,6.3323,58934.1693
2006-02-03 13:55:00,20.45,20.45,20.43,20.43,140229.88505747126,6.3323,6.3323,6.3261,6.3261,140229.8851
2006-02-03 14:00:00,20.44,20.44,20.39,20.4,66039.70741901777,6.3292,6.3292,6.3137,6.3168,66039.7074
2006-02-03 14:05:00,20.41,20.42,20.4,20.41,63949.843260188085,6.3199,6.323,6.3168,6.3199,63949.8433
2006-02-03 14:10:00,20.41,20.41,20.36,20.39,116405.43364681296,6.3199,6.3199,6.3044,6.3137,116405.4336
2006-02-03 14:15:00,20.39,20.41,20.38,20.41,158620.6896551724,6.3137,6.3199,6.3106,6.3199,158620.6897
2006-02-03 14:20:00,20.41,20.46,20.41,20.42,186206.8965517241,6.3199,6.3354,6.3199,6.323,186206.8966
2006-02-03 14:25:00,20.42,20.43,20.41,20.42,234900.7314524556,6.323,6.3261,6.3199,6.323,234900.7315
2006-02-03 14:30:00,20.42,20.47,20.42,20.45,179937.3040752351,6.323,6.3385,6.323,6.3323,179937.3041
2006-02-03 14:35:00,20.45,20.47,20.45,20.47,57262.27795193312,6.3323,6.3385,6.3323,6.3385,57262.278
2006-02-03 14:40:00,20.46,20.48,20.46,20.46,153396.02925809822,6.3354,6.3416,6.3354,6.3354,153396.0293
2006-02-03 14:45:00,20.46,20.49,20.45,20.49,135214.21107628004,6.3354,6.3447,6.3323,6.3447,135214.2111
2006-02-03 14:50:00,20.49,20.49,20.45,20.46,90282.131661442,6.3447,6.3447,6.3323,6.3354,90282.1317
2006-02-03 14:55:00,20.46,20.46,20.43,20.45,86938.34900731452,6.3354,6.3354,6.3261,6.3323,86938.349
2006-02-03 15:00:00,20.45,20.47,20.43,20.43,116823.4064785789,6.3323,6.3385,6.3261,6.3261,116823.4065
2006-02-03 15:05:00,20.43,20.47,20.41,20.45,177220.48066875653,6.3261,6.3385,6.3199,6.3323,177220.4807
2006-02-03 15:10:00,20.45,20.47,20.44,20.44,185788.9237199582,6.3323,6.3385,6.3292,6.3292,185788.9237
2006-02-03 15:15:00,20.43,20.44,20.39,20.4,98223.61546499476,6.3261,6.3292,6.3137,6.3168,98223.6155
2006-02-03 15:20:00,20.4,20.4,20.36,20.36,97805.64263322884,6.3168,6.3168,6.3044,6.3044,97805.6426
2006-02-03 15:25:00,20.36,20.4,20.35,20.38,109508.88192267502,6.3044,6.3168,6.3013,6.3106,109508.8819
2006-02-03 15:30:00,20.37,20.39,20.34,20.34,249111.80773249737,6.3075,6.3137,6.2982,6.2982,249111.8077
2006-02-03 15:35:00,20.34,20.36,20.34,20.35,103030.30303030302,6.2982,6.3044,6.2982,6.3013,103030.303
2006-02-03 15:40:00,20.35,20.35,20.31,20.31,92789.9686520376,6.3013,6.3013,6.2889,6.2889,92789.9687
2006-02-03 15:45:00,20.31,20.36,20.3,20.34,150888.1922675026,6.2889,6.3044,6.2858,6.2982,150888.1923
2006-02-03 15:50:00,20.34,20.34,20.3,20.32,168234.0647857889,6.2982,6.2982,6.2858,6.292,168234.0648
2006-02-03 15:55:00,20.32,20.36,20.31,20.35,187669.8014629049,6.292,6.3044,6.2889,6.3013,187669.8015
2006-02-06 09:30:00,20.24,20.31,20.23,20.3,311807.7324973877,6.2673,6.2889,6.2642,6.2858,311807.7325
2006-02-06 09:35:00,20.3,20.33,20.3,20.3,170532.91536050156,6.2858,6.2951,6.2858,6.2858,170532.9154
2006-02-06 09:40:00,20.3,20.31,20.25,20.26,130198.53709508882,6.2858,6.2889,6.2703,6.2734,130198.5371
2006-02-06 09:45:00,20.26,20.28,20.25,20.25,78787.87878787878,6.2734,6.2796,6.2703,6.2703,78787.8788
2006-02-06 09:50:00,20.27,20.29,20.25,20.26,74399.16405433646,6.2765,6.2827,6.2703,6.2734,74399.1641
2006-02-06 09:55:00,20.26,20.26,20.22,20.23,171786.83385579937,6.2734,6.2734,6.2611,6.2642,171786.8339
2006-02-06 10:00:00,20.23,20.29,20.23,20.27,70428.42215256009,6.2642,6.2827,6.2642,6.2765,70428.4222
2006-02-06 10:05:00,20.27,20.33,20.27,20.32,79205.85161964472,6.2765,6.2951,6.2765,6.292,79205.8516
2006-02-06 10:10:00,20.32,20.32,20.3,20.31,62486.93834900732,6.292,6.292,6.2858,6.2889,62486.9383
2006-02-06 10:15:00,20.31,20.33,20.29,20.3,150052.24660397074,6.2889,6.2951,6.2827,6.2858,150052.2466
2006-02-06 10:20:00,20.3,20.32,20.28,20.32,266248.69383490074,6.2858,6.292,6.2796,6.292,266248.6938
2006-02-06 10:25:00,20.32,20.33,20.3,20.31,195611.28526645768,6.292,6.2951,6.2858,6.2889,195611.2853
2006-02-06 10:30:00,20.31,20.33,20.31,20.33,72727.27272727272,6.2889,6.2951,6.2889,6.2951,72727.2727
2006-02-06 10:35:00,20.34,20.37,20.33,20.37,299686.5203761755,6.2982,6.3075,6.2951,6.3075,299686.5204
2006-02-06 10:40:00,20.37,20.4,20.36,20.37,146081.50470219436,6.3075,6.3168,6.3044,6.3075,146081.5047
2006-02-06 10:45:00,20.37,20.38,20.36,20.37,50992.685475444094,6.3075,6.3106,6.3044,6.3075,50992.6855
2006-02-06 10:50:00,20.36,20.37,20.3,20.32,101985.3709508882,6.3044,6.3075,6.2858,6.292,101985.371
2006-02-06 10:55:00,20.32,20.34,20.31,20.33,78369.90595611285,6.292,6.2982,6.2889,6.2951,78369.906
2006-02-06 11:00:00,20.33,20.36,20.33,20.35,80041.7972831766,6.2951,6.3044,6.2951,6.3013,80041.7973
2006-02-06 11:05:00,20.35,20.36,20.29,20.3,99268.5475444096,6.3013,6.3044,6.2827,6.2858,99268.5475
2006-02-06 11:10:00,20.3,20.3,20.26,20.26,96969.69696969696,6.2858,6.2858,6.2734,6.2734,96969.697
2006-02-06 11:15:00,20.26,20.26,20.22,20.22,64158.82967607105,6.2734,6.2734,6.2611,6.2611,64158.8297
2006-02-06 11:20:00,20.23,20.23,20.22,20.22,58934.16927899687,6.2642,6.2642,6.2611,6.2611,58934.1693
2006-02-06 11:25:00,20.22,20.25,20.21,20.24,191013.5841170324,6.2611,6.2703,6.258,6.2673,191013.5841
2006-02-06 11:30:00,20.24,20.25,20.23,20.23,124137.93103448275,6.2673,6.2703,6.2642,6.2642,124137.931
2006-02-06 11:35:00,20.23,20.25,20.22,20.25,114524.55590386625,6.2642,6.2703,6.2611,6.2703,114524.5559
2006-02-06 11:40:00,20.25,20.25,20.24,20.25,57262.27795193312,6.2703,6.2703,6.2673,6.2703,57262.278
2006-02-06 11:45:00,20.25,20.25,20.23,20.23,42842.21525600836,6.2703,6.2703,6.2642,6.2642,42842.2153
2006-02-06 11:50:00,20.23,20.27,20.23,20.26,104493.2079414838,6.2642,6.2765,6.2642,6.2734,104493.2079
2006-02-06 11:55:00,20.26,20.29,20.26,20.29,63740.85684430512,6.2734,6.2827,6.2734,6.2827,63740.8568
2006-02-06 12:00:00,20.29,20.31,20.28,20.29,94879.83281086729,6.2827,6.2889,6.2796,6.2827,94879.8328
2006-02-06 12:05:00,20.29,20.31,20.25,20.26,139393.9393939394,6.2827,6.2889,6.2703,6.2734,139393.9394
2006-02-06 12:10:00,20.25,20.25,20.23,20.24,52664.57680250784,6.2703,6.2703,6.2642,6.2673,52664.5768
2006-02-06 12:15:00,20.24,20.24,20.22,20.22,65621.73458725182,6.2673,6.2673,6.2611,6.2611,65621.7346
2006-02-06 12:20:00,20.22,20.23,20.2,20.23,118286.31138975966,6.2611,6.2642,6.2549,6.2642,118286.3114
2006-02-06 12:25:00,20.23,20.25,20.22,20.25,102403.34378265412,6.2642,6.2703,6.2611,6.2703,102403.3438
2006-02-06 12:30:00,20.24,20.26,20.24,20.26,39707.419017763845,6.2673,6.2734,6.2673,6.2734,39707.419
2006-02-06 12:35:00,20.26,20.27,20.25,20.26,72936.2591431557,6.2734,6.2765,6.2703,6.2734,72936.2591
2006-02-06 12:40:00,20.26,20.27,20.26,20.27,44723.09299895506,6.2734,6.2765,6.2734,6.2765,44723.093
2006-02-06 12:45:00,20.27,20.29,20.27,20.28,82967.60710553813,6.2765,6.2827,6.2765,6.2796,82967.6071
2006-02-06 12:50:00,20.28,20.28,20.27,20.27,52455.59038662487,6.2796,6.2796,6.2765,6.2765,52455.5904
2006-02-06 12:55:00,20.26,20.27,20.26,20.27,62695.92476489028,6.2734,6.2765,6.2734,6.2765,62695.9248
2006-02-06 13:00:00,20.27,20.28,20.25,20.28,58725.18286311389,6.2765,6.2796,6.2703,6.2796,58725.1829
2006-02-06 13:05:00,20.27,20.28,20.26,20.27,37617.55485893417,6.2765,6.2796,6.2734,6.2765,37617.5549
2006-02-06 13:10:00,20.27,20.27,20.26,20.26,19853.70950888192,6.2765,6.2765,6.2734,6.2734,19853.7095
2006-02-06 13:15:00,20.26,20.27,20.26,20.26,77324.97387669802,6.2734,6.2765,6.2734,6.2734,77324.9739
2006-02-06 13:20:00,20.26,20.26,20.24,20.25,69592.47648902821,6.2734,6.2734,6.2673,6.2703,69592.4765
2006-02-06 13:25:00,20.25,20.25,20.22,20.23,57889.23719958203,6.2703,6.2703,6.2611,6.2642,57889.2372
2006-02-06 13:30:00,20.24,20.25,20.23,20.25,48066.87565308255,6.2673,6.2703,6.2642,6.2703,48066.8757
2006-02-06 13:35:00,20.25,20.26,20.24,20.25,79623.82445141066,6.2703,6.2734,6.2673,6.2703,79623.8245
2006-02-06 13:40:00,20.25,20.26,20.24,20.25,68965.5172413793,6.2703,6.2734,6.2673,6.2703,68965.5172
2006-02-06 13:45:00,20.25,20.26,20.25,20.25,29676.0710553814,6.2703,6.2734,6.2703,6.2703,29676.0711
2006-02-06 13:50:00,20.25,20.25,20.22,20.23,171995.82027168234,6.2703,6.2703,6.2611,6.2642,171995.8203
2006-02-06 13:55:00,20.22,20.22,20.19,20.21,71682.34064785788,6.2611,6.2611,6.2518,6.258,71682.3406
2006-02-06 14:00:00,20.21,20.22,20.18,20.2,188087.77429467085,6.258,6.2611,6.2487,6.2549,188087.7743
2006-02-06 14:05:00,20.2,20.2,20.16,20.17,105956.11285266458,6.2549,6.2549,6.2425,6.2456,105956.1129
2006-02-06 14:10:00,20.17,20.21,20.16,20.2,58307.21003134796,6.2456,6.258,6.2425,6.2549,58307.21
2006-02-06 14:15:00,20.2,20.22,20.19,20.21,91954.02298850576,6.2549,6.2611,6.2518,6.258,91954.023
2006-02-06 14:20:00,20.21,20.23,20.21,20.23,63949.843260188085,6.258,6.2642,6.258,6.2642,63949.8433
2006-02-06 14:25:00,20.23,20.26,20.22,20.26,68129.57157784744,6.2642,6.2734,6.2611,6.2734,68129.5716
2006-02-06 14:30:00,20.26,20.28,20.25,20.26,121839.0804597701,6.2734,6.2796,6.2703,6.2734,121839.0805
2006-02-06 14:35:00,20.25,20.26,20.25,20.25,36990.59561128527,6.2703,6.2734,6.2703,6.2703,36990.5956
2006-02-06 14:40:00,20.25,20.25,20.22,20.23,110553.81400208986,6.2703,6.2703,6.2611,6.2642,110553.814
2006-02-06 14:45:00,20.24,20.24,20.22,20.22,50783.69905956113,6.2673,6.2673,6.2611,6.2611,50783.6991
2006-02-06 14:50:00,20.22,20.24,20.22,20.23,95924.76489028212,6.2611,6.2673,6.2611,6.2642,95924.7649
2006-02-06 14:55:00,20.23,20.25,20.22,20.25,136259.14315569488,6.2642,6.2703,6.2611,6.2703,136259.1432
2006-02-06 15:00:00,20.25,20.3,20.25,20.26,141274.8171368861,6.2703,6.2858,6.2703,6.2734,141274.8171
2006-02-06 15:05:00,20.27,20.31,20.26,20.3,88401.25391849529,6.2765,6.2889,6.2734,6.2858,88401.2539
2006-02-06 15:10:00,20.31,20.31,20.28,20.3,68129.57157784744,6.2889,6.2889,6.2796,6.2858,68129.5716
2006-02-06 15:15:00,20.3,20.31,20.26,20.27,73981.19122257053,6.2858,6.2889,6.2734,6.2765,73981.1912
2006-02-06 15:20:00,20.27,20.3,20.26,20.29,129780.56426332289,6.2765,6.2858,6.2734,6.2827,129780.5643
2006-02-06 15:25:00,20.29,20.3,20.25,20.26,105120.1671891327,6.2827,6.2858,6.2703,6.2734,105120.1672
2006-02-06 15:30:00,20.25,20.26,20.23,20.26,135214.21107628004,6.2703,6.2734,6.2642,6.2734,135214.2111
2006-02-06 15:35:00,20.26,20.29,20.26,20.28,163845.3500522466,6.2734,6.2827,6.2734,6.2796,163845.3501
2006-02-06 15:40:00,20.27,20.29,20.27,20.29,115360.50156739813,6.2765,6.2827,6.2765,6.2827,115360.5016
2006-02-06 15:45:00,20.29,20.29,20.26,20.26,105747.1264367816,6.2827,6.2827,6.2734,6.2734,105747.1264
2006-02-06 15:50:00,20.27,20.28,20.26,20.27,103448.27586206896,6.2765,6.2796,6.2734,6.2765,103448.2759
2006-02-06 15:55:00,20.27,20.29,20.26,20.29,222152.5600835945,6.2765,6.2827,6.2734,6.2827,222152.5601
2006-02-07 09:30:00,20.19,20.23,20.16,20.19,157575.75757575757,6.2518,6.2642,6.2425,6.2518,157575.7576
2006-02-07 09:35:00,20.21,20.24,20.14,20.24,66666.66666666667,6.258,6.2673,6.2363,6.2673,66666.6667
2006-02-07 09:40:00,20.24,20.27,20.18,20.26,97178.68338557992,6.2673,6.2765,6.2487,6.2734,97178.6834
2006-02-07 09:45:00,20.26,20.27,20.25,20.25,76698.01462904911,6.2734,6.2765,6.2703,6.2703,76698.0146
2006-02-07 09:50:00,20.25,20.26,20.22,20.23,131452.4555903866,6.2703,6.2734,6.2611,6.2642,131452.4556
2006-02-07 09:55:00,20.23,20.24,20.17,20.19,86311.38975966562,6.2642,6.2673,6.2456,6.2518,86311.3898
2006-02-07 10:00:00,20.19,20.24,20.17,20.21,91745.03657262278,6.2518,6.2673,6.2456,6.258,91745.0366
2006-02-07 10:05:00,20.22,20.22,20.16,20.19,137513.0616509927,6.2611,6.2611,6.2425,6.2518,137513.0617
2006-02-07 10:10:00,20.19,20.19,20.13,20.13,82967.60710553813,6.2518,6.2518,6.2332,6.2332,82967.6071
2006-02-07 10:15:00,20.13,20.14,20.1,20.1,47021.94357366771,6.2332,6.2363,6.2239,6.2239,47021.9436
2006-02-07 10:20:00,20.11,20.12,20.05,20.05,234482.75862068965,6.227,6.2301,6.2084,6.2084,234482.7586
2006-02-07 10:25:00,20.05,20.07,19.99,20.0,130407.52351097178,6.2084,6.2146,6.1898,6.1929,130407.5235
2006-02-07 10:30:00,19.99,20.08,19.99,20.08,91118.07732497388,6.1898,6.2177,6.1898,6.2177,91118.0773
2006-02-07 10:35:00,20.08,20.23,20.08,20.23,278578.8923719958,6.2177,6.2642,6.2177,6.2642,278578.8924
2006-02-07 10:40:00,20.23,20.24,20.15,20.18,149216.30094043887,6.2642,6.2673,6.2394,6.2487,149216.3009
2006-02-07 10:45:00,20.18,20.21,20.18,20.18,34064.78578892372,6.2487,6.258,6.2487,6.2487,34064.7858
2006-02-07 10:50:00,20.19,20.19,20.16,20.18,62486.93834900732,6.2518,6.2518,6.2425,6.2487,62486.9383
2006-02-07 10:55:00,20.18,20.22,20.18,20.21,60815.04702194357,6.2487,6.2611,6.2487,6.258,60815.047
2006-02-07 11:00:00,20.2,20.24,20.2,20.23,72727.27272727272,6.2549,6.2673,6.2549,6.2642,72727.2727
2006-02-07 11:05:00,20.23,20.24,20.22,20.22,31765.93521421108,6.2642,6.2673,6.2611,6.2611,31765.9352
2006-02-07 11:10:00,20.22,20.24,20.22,20.23,88401.25391849529,6.2611,6.2673,6.2611,6.2642,88401.2539
2006-02-07 11:15:00,20.23,20.23,20.22,20.23,38662.48693834901,6.2642,6.2642,6.2611,6.2642,38662.4869
2006-02-07 11:20:00,20.22,20.22,20.15,20.2,83594.56635318704,6.2611,6.2611,6.2394,6.2549,83594.5664
2006-02-07 11:25:00,20.2,20.23,20.19,20.21,52664.57680250784,6.2549,6.2642,6.2518,6.258,52664.5768
2006-02-07 11:30:00,20.19,20.2,20.18,20.19,35109.71786833856,6.2518,6.2549,6.2487,6.2518,35109.7179
2006-02-07 11:35:00,20.19,20.2,20.17,20.18,52246.6039707419,6.2518,6.2549,6.2456,6.2487,52246.604
2006-02-07 11:40:00,20.18,20.19,20.16,20.17,69383.49007314524,6.2487,6.2518,6.2425,6.2456,69383.4901
2006-02-07 11:45:00,20.17,20.21,20.13,20.14,69383.49007314524,6.2456,6.258,6.2332,6.2363,69383.4901
2006-02-07 11:50:00,20.14,20.17,20.13,20.15,39080.45977011494,6.2363,6.2456,6.2332,6.2394,39080.4598
2006-02-07 11:55:00,20.15,20.19,20.14,20.19,79832.81086729362,6.2394,6.2518,6.2363,6.2518,79832.8109
2006-02-07 12:00:00,20.19,20.22,20.18,20.2,92163.00940438872,6.2518,6.2611,6.2487,6.2549,92163.0094
2006-02-07 12:05:00,20.21,20.21,20.19,20.19,48902.82131661442,6.258,6.258,6.2518,6.2518,48902.8213
2006-02-07 12:10:00,20.19,20.21,20.17,20.17,79205.85161964472,6.2518,6.258,6.2456,6.2456,79205.8516
2006-02-07 12:15:00,20.17,20.17,20.14,20.15,155067.92058516195,6.2456,6.2456,6.2363,6.2394,155067.9206
2006-02-07 12:20:00,20.15,20.21,20.15,20.21,57053.29153605016,6.2394,6.258,6.2394,6.258,57053.2915
2006-02-07 12:25:00,20.2,20.21,20.17,20.18,46603.97074190177,6.2549,6.258,6.2456,6.2487,46603.9707
2006-02-07 12:30:00,20.18,20.22,20.17,20.22,53918.49529780564,6.2487,6.2611,6.2456,6.2611,53918.4953
2006-02-07 12:35:00,20.22,20.25,20.2,20.23,134587.25182863112,6.2611,6.2703,6.2549,6.2642,134587.2518
2006-02-07 12:40:00,20.23,20.25,20.2,20.21,165517.24137931035,6.2642,6.2703,6.2549,6.258,165517.2414
2006-02-07 12:45:00,20.21,20.22,20.18,20.19,46603.97074190177,6.258,6.2611,6.2487,6.2518,46603.9707
2006-02-07 12:50:00,20.19,20.21,20.18,20.2,43887.14733542319,6.2518,6.258,6.2487,6.2549,43887.1473
2006-02-07 12:55:00,20.2,20.2,20.19,20.19,46603.97074190177,6.2549,6.2549,6.2518,6.2518,46603.9707
2006-02-07 13:00:00,20.19,20.2,20.12,20.12,87565.30825496343,6.2518,6.2549,6.2301,6.2301,87565.3083
2006-02-07 13:05:00,20.12,20.17,20.12,20.13,118286.31138975966,6.2301,6.2456,6.2301,6.2332,118286.3114
2006-02-07 13:10:00,20.13,20.15,20.11,20.13,216091.9540229885,6.2332,6.2394,6.227,6.2332,216091.954
2006-02-07 13:15:00,20.13,20.14,20.11,20.14,64785.78892371996,6.2332,6.2363,6.227,6.2363,64785.7889
2006-02-07 13:20:00,20.14,20.15,20.14,20.14,71473.35423197492,6.2363,6.2394,6.2363,6.2363,71473.3542
2006-02-07 13:25:00,20.13,20.16,20.13,20.14,56217.345872518286,6.2332,6.2425,6.2332,6.2363,56217.3459
2006-02-07 13:30:00,20.14,20.17,20.13,20.17,62695.92476489028,6.2363,6.2456,6.2332,6.2456,62695.9248
2006-02-07 13:35:00,20.17,20.18,20.14,20.15,45141.065830721,6.2456,6.2487,6.2363,6.2394,45141.0658
2006-02-07 13:40:00,20.15,20.17,20.14,20.16,68547.54440961337,6.2394,6.2456,6.2363,6.2425,68547.5444
2006-02-07 13:45:00,20.15,20.16,20.14,20.14,32183.90804597701,6.2394,6.2425,6.2363,6.2363,32183.908
2006-02-07 13:50:00,20.14,20.14,20.11,20.14,93416.92789968652,6.2363,6.2363,6.227,6.2363,93416.9279
2006-02-07 13:55:00,20.14,20.14,20.13,20.13,34900.73145245559,6.2363,6.2363,6.2332,6.2332,34900.7315
2006-02-07 14:00:00,20.13,20.14,20.11,20.11,102194.35736677116,6.2332,6.2363,6.227,6.227,102194.3574
2006-02-07 14:05:00,20.11,20.15,20.11,20.15,101985.3709508882,6.227,6.2394,6.227,6.2394,101985.371
2006-02-07 14:10:00,20.15,20.18,20.15,20.18,155903.86624869384,6.2394,6.2487,6.2394,6.2487,155903.8662
2006-02-07 14:15:00,20.18,20.18,20.14,20.15,389550.6792058516,6.2487,6.2487,6.2363,6.2394,389550.6792
2006-02-07 14:20:00,20.15,20.16,20.14,20.14,208568.44305120167,6.2394,6.2425,6.2363,6.2363,208568.4431
2006-02-07 14:25:00,20.15,20.23,20.14,20.22,84012.53918495297,6.2394,6.2642,6.2363,6.2611,84012.5392
2006-02-07 14:30:00,20.22,20.22,20.12,20.14,170950.8881922675,6.2611,6.2611,6.2301,6.2363,170950.8882
2006-02-07 14:35:00,20.14,20.16,20.13,20.16,82340.64785788923,6.2363,6.2425,6.2332,6.2425,82340.6479
2006-02-07 14:40:00,20.16,20.17,20.15,20.15,40752.35109717868,6.2425,6.2456,6.2394,6.2394,40752.3511
2006-02-07 14:45:00,20.15,20.15,20.14,20.15,78369.90595611285,6.2394,6.2394,6.2363,6.2394,78369.906
2006-02-07 14:50:00,20.15,20.17,20.14,20.15,221316.6144200627,6.2394,6.2456,6.2363,6.2394,221316.6144
2006-02-07 14:55:00,20.15,20.19,20.14,20.16,76280.04179728318,6.2394,6.2518,6.2363,6.2425,76280.0418
2006-02-07 15:00:00,20.17,20.18,20.14,20.15,115987.46081504702,6.2456,6.2487,6.2363,6.2394,115987.4608
2006-02-07 15:05:00,20.15,20.16,20.14,20.15,43469.17450365726,6.2394,6.2425,6.2363,6.2394,43469.1745
2006-02-07 15:10:00,20.16,20.16,20.12,20.14,136259.14315569488,6.2425,6.2425,6.2301,6.2363,136259.1432
2006-02-07 15:15:00,20.14,20.15,20.13,20.14,44932.07941483804,6.2363,6.2394,6.2332,6.2363,44932.0794
2006-02-07 15:20:00,20.14,20.14,20.12,20.13,129571.57784743993,6.2363,6.2363,6.2301,6.2332,129571.5778
2006-02-07 15:25:00,20.13,20.14,20.12,20.12,88192.26750261233,6.2332,6.2363,6.2301,6.2301,88192.2675
2006-02-07 15:30:00,20.13,20.14,20.12,20.12,86102.40334378266,6.2332,6.2363,6.2301,6.2301,86102.4033
2006-02-07 15:35:00,20.12,20.17,20.12,20.17,97387.66980146292,6.2301,6.2456,6.2301,6.2456,97387.6698
2006-02-07 15:40:00,20.16,20.17,20.14,20.14,136677.1159874608,6.2425,6.2456,6.2363,6.2363,136677.116
2006-02-07 15:45:00,20.14,20.14,20.13,20.13,131661.4420062696,6.2363,6.2363,6.2332,6.2332,131661.442
2006-02-07 15:50:00,20.13,20.15,20.12,20.13,180773.249738767,6.2332,6.2394,6.2301,6.2332,180773.2497
2006-02-07 15:55:00,20.13,20.14,20.12,20.14,126018.80877742948,6.2332,6.2363,6.2301,6.2363,126018.8088
2006-02-08 09:30:00,20.22,20.22,20.1,20.16,344200.62695924763,6.2611,6.2611,6.2239,6.2425,344200.627
2006-02-08 09:35:00,20.17,20.17,20.14,20.14,66875.65308254963,6.2456,6.2456,6.2363,6.2363,66875.6531
2006-02-08 09:40:00,20.15,20.2,20.15,20.19,86729.36259143155,6.2394,6.2549,6.2394,6.2518,86729.3626
2006-02-08 09:45:00,20.19,20.22,20.16,20.19,69801.46290491118,6.2518,6.2611,6.2425,6.2518,69801.4629
2006-02-08 09:50:00,20.21,20.21,20.18,20.19,78996.86520376176,6.258,6.258,6.2487,6.2518,78996.8652
2006-02-08 09:55:00,20.2,20.24,20.2,20.24,84848.48484848485,6.2549,6.2673,6.2549,6.2673,84848.4848
2006-02-08 10:00:00,20.22,20.3,20.22,20.3,143155.6948798328,6.2611,6.2858,6.2611,6.2858,143155.6949
2006-02-08 10:05:00,20.3,20.33,20.27,20.3,101985.3709508882,6.2858,6.2951,6.2765,6.2858,101985.371
2006-02-08 10:10:00,20.3,20.34,20.29,20.32,109299.89550679206,6.2858,6.2982,6.2827,6.292,109299.8955
2006-02-08 10:15:00,20.32,20.32,20.28,20.31,160710.55381400208,6.292,6.292,6.2796,6.2889,160710.5538
2006-02-08 10:20:00,20.31,20.32,20.29,20.29,115360.50156739813,6.2889,6.292,6.2827,6.2827,115360.5016
2006-02-08 10:25:00,20.29,20.33,20.28,20.33,49111.807732497386,6.2827,6.2951,6.2796,6.2951,49111.8077
2006-02-08 10:30:00,20.32,20.32,20.28,20.29,97387.66980146292,6.292,6.292,6.2796,6.2827,97387.6698
2006-02-08 10:35:00,20.29,20.31,20.24,20.25,84221.52560083594,6.2827,6.2889,6.2673,6.2703,84221.5256
2006-02-08 10:40:00,20.25,20.25,20.22,20.25,79623.82445141066,6.2703,6.2703,6.2611,6.2703,79623.8245
2006-02-08 10:45:00,20.24,20.27,20.23,20.24,52037.61755485893,6.2673,6.2765,6.2642,6.2673,52037.6176
2006-02-08 10:50:00,20.24,20.27,20.22,20.26,74399.16405433646,6.2673,6.2765,6.2611,6.2734,74399.1641
2006-02-08 10:55:00,20.26,20.27,20.24,20.26,34691.74503657262,6.2734,6.2765,6.2673,6.2734,34691.745
2006-02-08 11:00:00,20.25,20.26,20.24,20.25,99477.53396029258,6.2703,6.2734,6.2673,6.2703,99477.534
2006-02-08 11:05:00,20.25,20.28,20.25,20.27,43260.188087774295,6.2703,6.2796,6.2703,6.2765,43260.1881
2006-02-08 11:10:00,20.26,20.28,20.25,20.28,44723.09299895506,6.2734,6.2796,6.2703,6.2796,44723.093
2006-02-08 11:15:00,20.28,20.29,20.26,20.28,45350.05224660397,6.2796,6.2827,6.2734,6.2796,45350.0522
2006-02-08 11:20:00,20.27,20.28,20.26,20.27,58516.19644723093,6.2765,6.2796,6.2734,6.2765,58516.1964
2006-02-08 11:25:00,20.27,20.27,20.24,20.24,25705.329153605016,6.2765,6.2765,6.2673,6.2673,25705.3292
2006-02-08 11:30:00,20.23,20.25,20.19,20.19,91745.03657262278,6.2642,6.2703,6.2518,6.2518,91745.0366
2006-02-08 11:35:00,20.19,20.19,20.15,20.17,91118.07732497388,6.2518,6.2518,6.2394,6.2456,91118.0773
2006-02-08 11:40:00,20.17,20.18,20.16,20.17,58307.21003134796,6.2456,6.2487,6.2425,6.2456,58307.21
2006-02-08 11:45:00,20.17,20.2,20.17,20.19,45977.01149425288,6.2456,6.2549,6.2456,6.2518,45977.0115
2006-02-08 11:50:00,20.18,20.2,20.18,20.2,73981.19122257053,6.2487,6.2549,6.2487,6.2549,73981.1912
2006-02-08 11:55:00,20.2,20.2,20.18,20.19,34064.78578892372,6.2549,6.2549,6.2487,6.2518,34064.7858
2006-02-08 12:00:00,20.19,20.2,20.19,20.2,31138.97596656217,6.2518,6.2549,6.2518,6.2549,31138.976
2006-02-08 12:05:00,20.2,20.2,20.18,20.19,60606.0606060606,6.2549,6.2549,6.2487,6.2518,60606.0606
2006-02-08 12:10:00,20.19,20.19,20.18,20.18,29258.098223615463,6.2518,6.2518,6.2487,6.2487,29258.0982
2006-02-08 12:15:00,20.18,20.19,20.15,20.18,153396.02925809822,6.2487,6.2518,6.2394,6.2487,153396.0293
2006-02-08 12:20:00,20.17,20.18,20.16,20.17,41588.29676071055,6.2456,6.2487,6.2425,6.2456,41588.2968
2006-02-08 12:25:00,20.17,20.17,20.15,20.15,28004.17972831766,6.2456,6.2456,6.2394,6.2394,28004.1797
2006-02-08 12:30:00,20.14,20.18,20.14,20.17,71055.38140020898,6.2363,6.2487,6.2363,6.2456,71055.3814
2006-02-08 12:35:00,20.17,20.18,20.15,20.15,53709.50888192267,6.2456,6.2487,6.2394,6.2394,53709.5089
2006-02-08 12:40:00,20.15,20.15,20.14,20.14,74399.16405433646,6.2394,6.2394,6.2363,6.2363,74399.1641
2006-02-08 12:45:00,20.14,20.16,20.14,20.16,88819.22675026122,6.2363,6.2425,6.2363,6.2425,88819.2268
2006-02-08 12:50:00,20.15,20.16,20.14,20.14,53918.49529780564,6.2394,6.2425,6.2363,6.2363,53918.4953
2006-02-08 12:55:00,20.14,20.14,20.13,20.14,29049.111807732497,6.2363,6.2363,6.2332,6.2363,29049.1118
2006-02-08 13:00:00,20.13,20.14,20.12,20.12,85057.4712643678,6.2332,6.2363,6.2301,6.2301,85057.4713
2006-02-08 13:05:00,20.12,20.13,20.09,20.09,67084.6394984326,6.2301,6.2332,6.2208,6.2208,67084.6395
2006-02-08 13:10:00,20.09,20.09,20.02,20.02,156948.79832810868,6.2208,6.2208,6.1991,6.1991,156948.7983
2006-02-08 13:15:00,20.02,20.02,19.96,19.96,151933.12434691744,6.1991,6.1991,6.1806,6.1806,151933.1243
2006-02-08 13:20:00,19.96,20.03,19.95,20.03,135632.18390804596,6.1806,6.2022,6.1775,6.2022,135632.1839
2006-02-08 13:25:00,20.03,20.04,20.0,20.0,81086.72936259143,6.2022,6.2053,6.1929,6.1929,81086.7294
2006-02-08 13:30:00,20.0,20.02,19.98,19.99,86938.34900731452,6.1929,6.1991,6.1867,6.1898,86938.349
2006-02-08 13:35:00,19.98,20.01,19.96,20.01,213166.14420062696,6.1867,6.196,6.1806,6.196,213166.1442
2006-02-08 13:40:00,20.0,20.02,19.99,19.99,122048.06687565308,6.1929,6.1991,6.1898,6.1898,122048.0669
2006-02-08 13:45:00,19.99,20.01,19.99,20.0,55172.41379310345,6.1898,6.196,6.1898,6.1929,55172.4138
2006-02-08 13:50:00,20.0,20.0,19.99,20.0,100522.46603970742,6.1929,6.1929,6.1898,6.1929,100522.466
2006-02-08 13:55:00,20.0,20.02,20.0,20.02,132497.38766980145,6.1929,6.1991,6.1929,6.1991,132497.3877
2006-02-08 14:00:00,20.02,20.05,20.01,20.05,58934.16927899687,6.1991,6.2084,6.196,6.2084,58934.1693
2006-02-08 14:05:00,20.06,20.08,20.03,20.04,183908.0459770115,6.2115,6.2177,6.2022,6.2053,183908.046
2006-02-08 14:10:00,20.04,20.06,20.03,20.04,161128.52664576803,6.2053,6.2115,6.2022,6.2053,161128.5266
2006-02-08 14:15:00,20.05,20.08,20.04,20.07,173458.7251828631,6.2084,6.2177,6.2053,6.2146,173458.7252
2006-02-08 14:20:00,20.07,20.09,20.07,20.08,52037.61755485893,6.2146,6.2208,6.2146,6.2177,52037.6176
2006-02-08 14:25:00,20.07,20.1,20.07,20.1,71473.35423197492,6.2146,6.2239,6.2146,6.2239,71473.3542
2006-02-08 14:30:00,20.1,20.13,20.09,20.11,67084.6394984326,6.2239,6.2332,6.2208,6.227,67084.6395
2006-02-08 14:35:00,20.1,20.11,20.08,20.08,94879.83281086729,6.2239,6.227,6.2177,6.2177,94879.8328
2006-02-08 14:40:00,20.09,20.12,20.08,20.12,77115.98746081504,6.2208,6.2301,6.2177,6.2301,77115.9875
2006-02-08 14:45:00,20.12,20.13,20.12,20.13,35318.70428422152,6.2301,6.2332,6.2301,6.2332,35318.7043
2006-02-08 14:50:00,20.13,20.14,20.12,20.14,124137.93103448275,6.2332,6.2363,6.2301,6.2363,124137.931
2006-02-08 14:55:00,20.14,20.14,20.11,20.12,45350.05224660397,6.2363,6.2363,6.227,6.2301,45350.0522
2006-02-08 15:00:00,20.11,20.14,20.09,20.14,134169.2789968652,6.227,6.2363,6.2208,6.2363,134169.279
2006-02-08 15:05:00,20.14,20.2,20.14,20.19,135423.19749216302,6.2363,6.2549,6.2363,6.2518,135423.1975
2006-02-08 15:10:00,20.19,20.19,20.14,20.16,145872.5182863114,6.2518,6.2518,6.2363,6.2425,145872.5183
2006-02-08 15:15:00,20.16,20.16,20.15,20.15,41797.28317659352,6.2425,6.2425,6.2394,6.2394,41797.2832
2006-02-08 15:20:00,20.15,20.15,20.11,20.13,156112.8526645768,6.2394,6.2394,6.227,6.2332,156112.8527
2006-02-08 15:25:00,20.13,20.16,20.13,20.15,126854.75444096132,6.2332,6.2425,6.2332,6.2394,126854.7544
2006-02-08 15:30:00,20.14,20.15,20.11,20.11,157157.78474399162,6.2363,6.2394,6.227,6.227,157157.7847
2006-02-08 15:35:00,20.11,20.12,20.1,20.12,105329.15360501569,6.227,6.2301,6.2239,6.2301,105329.1536
2006-02-08 15:40:00,20.12,20.13,20.11,20.12,140438.87147335423,6.2301,6.2332,6.227,6.2301,140438.8715
2006-02-08 15:45:00,20.12,20.13,20.11,20.12,138140.02089864158,6.2301,6.2332,6.227,6.2301,138140.0209
2006-02-08 15:50:00,20.11,20.13,20.1,20.12,210031.3479623824,6.227,6.2332,6.2239,6.2301,210031.348
2006-02-08 15:55:00,20.11,20.13,20.11,20.12,186206.8965517241,6.227,6.2332,6.227,6.2301,186206.8966
2006-02-09 09:30:00,20.19,20.22,20.12,20.14,232810.8672936259,6.2518,6.2611,6.2301,6.2363,232810.8673
2006-02-09 09:35:00,20.15,20.15,20.0,20.06,117241.37931034484,6.2394,6.2394,6.1929,6.2115,117241.3793
2006-02-09 09:40:00,20.1,20.14,20.08,20.14,136259.14315569488,6.2239,6.2363,6.2177,6.2363,136259.1432
2006-02-09 09:45:00,20.14,20.17,20.1,20.17,201044.93207941484,6.2363,6.2456,6.2239,6.2456,201044.9321
2006-02-09 09:50:00,20.17,20.21,20.16,20.2,238453.50052246603,6.2456,6.258,6.2425,6.2549,238453.5005
2006-02-09 09:55:00,20.19,20.22,20.18,20.19,171159.87460815045,6.2518,6.2611,6.2487,6.2518,171159.8746
2006-02-09 10:00:00,20.2,20.23,20.17,20.19,222152.5600835945,6.2549,6.2642,6.2456,6.2518,222152.5601
2006-02-09 10:05:00,20.21,20.22,20.17,20.18,78578.89237199581,6.258,6.2611,6.2456,6.2487,78578.8924
2006-02-09 10:10:00,20.19,20.22,20.15,20.18,111807.73249738768,6.2518,6.2611,6.2394,6.2487,111807.7325
2006-02-09 10:15:00,20.18,20.2,20.14,20.16,98641.5882967607,6.2487,6.2549,6.2363,6.2425,98641.5883
2006-02-09 10:20:00,20.16,20.21,20.13,20.21,116405.43364681296,6.2425,6.258,6.2332,6.258,116405.4336
2006-02-09 10:25:00,20.21,20.23,20.17,20.2,146290.49111807733,6.258,6.2642,6.2456,6.2549,146290.4911
2006-02-09 10:30:00,20.19,20.25,20.18,20.22,161755.48589341692,6.2518,6.2703,6.2487,6.2611,161755.4859
2006-02-09 10:35:00,20.22,20.28,20.21,20.28,210658.3072100313,6.2611,6.2796,6.258,6.2796,210658.3072
2006-02-09 10:40:00,20.28,20.3,20.19,20.2,257053.2915360501,6.2796,6.2858,6.2518,6.2549,257053.2915
2006-02-09 10:45:00,20.21,20.25,20.2,20.21,185579.93730407525,6.258,6.2703,6.2549,6.258,185579.9373
2006-02-09 10:50:00,20.21,20.24,20.19,20.24,87356.32183908045,6.258,6.2673,6.2518,6.2673,87356.3218
2006-02-09 10:55:00,20.23,20.25,20.2,20.24,66248.69383490073,6.2642,6.2703,6.2549,6.2673,66248.6938
2006-02-09 11:00:00,20.25,20.27,20.25,20.27,65621.73458725182,6.2703,6.2765,6.2703,6.2765,65621.7346
2006-02-09 11:05:00,20.26,20.27,20.25,20.27,71891.32706374086,6.2734,6.2765,6.2703,6.2765,71891.3271
2006-02-09 11:10:00,20.27,20.27,20.25,20.26,86520.37617554859,6.2765,6.2765,6.2703,6.2734,86520.3762
2006-02-09 11:15:00,20.26,20.29,20.25,20.28,94461.85997910135,6.2734,6.2827,6.2703,6.2796,94461.86
2006-02-09 11:20:00,20.29,20.31,20.28,20.28,46812.957157784746,6.2827,6.2889,6.2796,6.2796,46812.9572
2006-02-09 11:25:00,20.29,20.31,20.29,20.31,57889.23719958203,6.2827,6.2889,6.2827,6.2889,57889.2372
2006-02-09 11:30:00,20.31,20.35,20.31,20.34,176175.5485893417,6.2889,6.3013,6.2889,6.2982,176175.5486
2006-02-09 11:35:00,20.34,20.37,20.33,20.37,96551.72413793104,6.2982,6.3075,6.2951,6.3075,96551.7241
2006-02-09 11:40:00,20.37,20.38,20.35,20.36,127481.71368861024,6.3075,6.3106,6.3013,6.3044,127481.7137
2006-02-09 11:45:00,20.36,20.38,20.36,20.37,99895.50679205851,6.3044,6.3106,6.3044,6.3075,99895.5068
2006-02-09 11:50:00,20.36,20.39,20.35,20.36,75862.06896551723,6.3044,6.3137,6.3013,6.3044,75862.069
2006-02-09 11:55:00,20.36,20.41,20.33,20.4,121839.0804597701,6.3044,6.3199,6.2951,6.3168,121839.0805
2006-02-09 12:00:00,20.4,20.41,20.39,20.4,116614.42006269592,6.3168,6.3199,6.3137,6.3168,116614.4201
2006-02-09 12:05:00,20.27,20.44,20.27,20.43,90909.09090909093,6.2765,6.3292,6.2765,6.3261,90909.0909
2006-02-09 12:10:00,20.44,20.44,20.38,20.4,159247.64890282133,6.3292,6.3292,6.3106,6.3168,159247.6489
2006-02-09 12:15:00,20.4,20.43,20.4,20.43,76907.00104493208,6.3168,6.3261,6.3168,6.3261,76907.001
2006-02-09 12:20:00,20.42,20.43,20.4,20.42,159665.62173458724,6.323,6.3261,6.3168,6.323,159665.6217
2006-02-09 12:25:00,20.42,20.43,20.42,20.43,91954.02298850576,6.323,6.3261,6.323,6.3261,91954.023
2006-02-09 12:30:00,20.43,20.43,20.42,20.43,50574.71264367816,6.3261,6.3261,6.323,6.3261,50574.7126
2006-02-09 12:35:00,20.43,20.43,20.4,20.43,121212.1212121212,6.3261,6.3261,6.3168,6.3261,121212.1212
2006-02-09 12:40:00,20.44,20.47,20.43,20.46,235527.6907001045,6.3292,6.3385,6.3261,6.3354,235527.6907
2006-02-09 12:45:00,20.46,20.49,20.45,20.48,146499.47753396028,6.3354,6.3447,6.3323,6.3416,146499.4775
2006-02-09 12:50:00,20.48,20.5,20.45,20.46,141065.83072100312,6.3416,6.3478,6.3323,6.3354,141065.8307
2006-02-09 12:55:00,20.46,20.46,20.4,20.4,52455.59038662487,6.3354,6.3354,6.3168,6.3168,52455.5904
2006-02-09 13:00:00,20.4,20.48,20.39,20.45,85057.4712643678,6.3168,6.3416,6.3137,6.3323,85057.4713
2006-02-09 13:05:00,20.45,20.45,20.42,20.42,64367.81609195402,6.3323,6.3323,6.323,6.323,64367.8161
2006-02-09 13:10:00,20.43,20.45,20.43,20.44,35109.71786833856,6.3261,6.3323,6.3261,6.3292,35109.7179
2006-02-09 13:15:00,20.44,20.44,20.39,20.39,210658.3072100313,6.3292,6.3292,6.3137,6.3137,210658.3072
2006-02-09 13:20:00,20.4,20.4,20.37,20.37,81713.68861024034,6.3168,6.3168,6.3075,6.3075,81713.6886
2006-02-09 13:25:00,20.37,20.41,20.37,20.37,36572.62277951933,6.3075,6.3199,6.3075,6.3075,36572.6228
2006-02-09 13:30:00,20.38,20.43,20.37,20.43,70428.42215256009,6.3106,6.3261,6.3075,6.3261,70428.4222
2006-02-09 13:35:00,20.43,20.44,20.42,20.42,42842.21525600836,6.3261,6.3292,6.323,6.323,42842.2153
2006-02-09 13:40:00,20.42,20.43,20.41,20.41,61859.97910135841,6.323,6.3261,6.3199,6.3199,61859.9791
2006-02-09 13:45:00,20.42,20.43,20.38,20.42,106583.07210031348,6.323,6.3261,6.3106,6.323,106583.0721
2006-02-09 13:50:00,20.42,20.44,20.4,20.43,249320.7941483804,6.323,6.3292,6.3168,6.3261,249320.7941
2006-02-09 13:55:00,20.43,20.46,20.41,20.43,116405.43364681296,6.3261,6.3354,6.3199,6.3261,116405.4336
2006-02-09 14:00:00,20.43,20.43,20.38,20.4,113688.61024033435,6.3261,6.3261,6.3106,6.3168,113688.6102
2006-02-09 14:05:00,20.4,20.4,20.32,20.34,109508.88192267502,6.3168,6.3168,6.292,6.2982,109508.8819
2006-02-09 14:10:00,20.34,20.35,20.28,20.3,110344.8275862069,6.2982,6.3013,6.2796,6.2858,110344.8276
2006-02-09 14:15:00,20.3,20.31,20.29,20.31,87147.3354231975,6.2858,6.2889,6.2827,6.2889,87147.3354
2006-02-09 14:20:00,20.3,20.33,20.3,20.3,75235.10971786834,6.2858,6.2951,6.2858,6.2858,75235.1097
2006-02-09 14:25:00,20.31,20.31,20.27,20.27,92789.9686520376,6.2889,6.2889,6.2765,6.2765,92789.9687
2006-02-09 14:30:00,20.26,20.27,20.24,20.24,111389.75966562174,6.2734,6.2765,6.2673,6.2673,111389.7597
2006-02-09 14:35:00,20.23,20.26,20.23,20.26,123928.94461859978,6.2642,6.2734,6.2642,6.2734,123928.9446
2006-02-09 14:40:00,20.27,20.28,20.25,20.26,77324.97387669802,6.2765,6.2796,6.2703,6.2734,77324.9739
2006-02-09 14:45:00,20.26,20.27,20.25,20.27,35109.71786833856,6.2734,6.2765,6.2703,6.2765,35109.7179
2006-02-09 14:50:00,20.26,20.29,20.26,20.27,50365.72622779519,6.2734,6.2827,6.2734,6.2765,50365.7262
2006-02-09 14:55:00,20.27,20.28,20.25,20.26,57471.26436781609,6.2765,6.2796,6.2703,6.2734,57471.2644
2006-02-09 15:00:00,20.26,20.26,20.21,20.25,89864.15882967607,6.2734,6.2734,6.258,6.2703,89864.1588
2006-02-09 15:05:00,20.25,20.26,20.22,20.23,74190.1776384535,6.2703,6.2734,6.2611,6.2642,74190.1776
2006-02-09 15:10:00,20.24,20.25,20.23,20.25,64785.78892371996,6.2673,6.2703,6.2642,6.2703,64785.7889
2006-02-09 15:15:00,20.25,20.26,20.22,20.22,48902.82131661442,6.2703,6.2734,6.2611,6.2611,48902.8213
2006-02-09 15:20:00,20.23,20.25,20.22,20.25,57262.27795193312,6.2642,6.2703,6.2611,6.2703,57262.278
2006-02-09 15:25:00,20.25,20.26,20.23,20.24,83594.56635318704,6.2703,6.2734,6.2642,6.2673,83594.5664
2006-02-09 15:30:00,20.24,20.24,20.19,20.19,125182.8631138976,6.2673,6.2673,6.2518,6.2518,125182.8631
2006-02-09 15:35:00,20.19,20.19,20.17,20.18,190804.5977011494,6.2518,6.2518,6.2456,6.2487,190804.5977
2006-02-09 15:40:00,20.17,20.19,20.17,20.19,128526.64576802508,6.2456,6.2518,6.2456,6.2518,128526.6458
2006-02-09 15:45:00,20.19,20.21,20.18,20.19,155694.87983281087,6.2518,6.258,6.2487,6.2518,155694.8798
2006-02-09 15:50:00,20.19,20.21,20.18,20.18,562173.4587251828,6.2518,6.258,6.2487,6.2487,562173.4587
2006-02-09 15:55:00,20.18,20.2,20.16,20.16,290073.14524555905,6.2487,6.2549,6.2425,6.2425,290073.1452
2006-02-10 09:30:00,20.24,20.25,20.13,20.18,233646.8129571578,6.2673,6.2703,6.2332,6.2487,233646.813
2006-02-10 09:35:00,20.18,20.22,20.12,20.18,111389.75966562174,6.2487,6.2611,6.2301,6.2487,111389.7597
2006-02-10 09:40:00,20.18,20.22,20.15,20.18,85893.41692789969,6.2487,6.2611,6.2394,6.2487,85893.4169
2006-02-10 09:45:00,20.17,20.29,20.15,20.28,92371.99582027168,6.2456,6.2827,6.2394,6.2796,92371.9958
2006-02-10 09:50:00,20.29,20.3,20.24,20.25,71055.38140020898,6.2827,6.2858,6.2673,6.2703,71055.3814
2006-02-10 09:55:00,20.24,20.25,20.21,20.22,52246.6039707419,6.2673,6.2703,6.258,6.2611,52246.604
2006-02-10 10:00:00,20.22,20.23,20.2,20.21,47648.90282131661,6.2611,6.2642,6.2549,6.258,47648.9028
2006-02-10 10:05:00,20.21,20.29,20.2,20.24,57889.23719958203,6.258,6.2827,6.2549,6.2673,57889.2372
2006-02-10 10:10:00,20.23,20.24,20.17,20.2,50783.69905956113,6.2642,6.2673,6.2456,6.2549,50783.6991
2006-02-10 10:15:00,20.22,20.29,20.22,20.28,122675.02612330198,6.2611,6.2827,6.2611,6.2796,122675.0261
2006-02-10 10:20:00,20.28,20.32,20.28,20.29,78578.89237199581,6.2796,6.292,6.2796,6.2827,78578.8924
2006-02-10 10:25:00,20.29,20.32,20.27,20.29,158202.71682340646,6.2827,6.292,6.2765,6.2827,158202.7168
2006-02-10 10:30:00,20.29,20.3,20.26,20.28,183908.0459770115,6.2827,6.2858,6.2734,6.2796,183908.046
2006-02-10 10:35:00,20.28,20.28,20.16,20.22,117450.36572622778,6.2796,6.2796,6.2425,6.2611,117450.3657
2006-02-10 10:40:00,20.22,20.25,20.17,20.17,94461.85997910135,6.2611,6.2703,6.2456,6.2456,94461.86
2006-02-10 10:45:00,20.18,20.21,20.14,20.16,161964.4723092999,6.2487,6.258,6.2363,6.2425,161964.4723
2006-02-10 10:50:00,20.16,20.18,20.14,20.16,94879.83281086729,6.2425,6.2487,6.2363,6.2425,94879.8328
2006-02-10 10:55:00,20.17,20.18,20.14,20.17,79832.81086729362,6.2456,6.2487,6.2363,6.2456,79832.8109
2006-02-10 11:00:00,20.17,20.17,20.14,20.16,89864.15882967607,6.2456,6.2456,6.2363,6.2425,89864.1588
2006-02-10 11:05:00,20.14,20.16,20.14,20.15,36572.62277951933,6.2363,6.2425,6.2363,6.2394,36572.6228
2006-02-10 11:10:00,20.15,20.16,20.14,20.14,24242.42424242424,6.2394,6.2425,6.2363,6.2363,24242.4242
2006-02-10 11:15:00,20.14,20.16,20.14,20.15,89028.2131661442,6.2363,6.2425,6.2363,6.2394,89028.2132
2006-02-10 11:20:00,20.16,20.16,20.14,20.15,120167.18913270636,6.2425,6.2425,6.2363,6.2394,120167.1891
2006-02-10 11:25:00,20.14,20.16,20.11,20.11,128735.63218390803,6.2363,6.2425,6.227,6.227,128735.6322
2006-02-10 11:30:00,20.11,20.13,20.11,20.12,40334.37826541275,6.227,6.2332,6.227,6.2301,40334.3783
2006-02-10 11:35:00,20.12,20.19,20.12,20.19,108672.93625914316,6.2301,6.2518,6.2301,6.2518,108672.9363
2006-02-10 11:40:00,20.19,20.2,20.18,20.18,74399.16405433646,6.2518,6.2549,6.2487,6.2487,74399.1641
2006-02-10 11:45:00,20.18,20.19,20.17,20.18,38871.47335423197,6.2487,6.2518,6.2456,6.2487,38871.4734
2006-02-10 11:50:00,20.17,20.19,20.17,20.18,24869.383490073145,6.2456,6.2518,6.2456,6.2487,24869.3835
2006-02-10 11:55:00,20.18,20.18,20.16,20.18,28213.166144200623,6.2487,6.2487,6.2425,6.2487,28213.1661
2006-02-10 12:00:00,20.18,20.18,20.16,20.17,42424.24242424242,6.2487,6.2487,6.2425,6.2456,42424.2424
2006-02-10 12:05:00,20.18,20.2,20.18,20.19,54545.454545454544,6.2487,6.2549,6.2487,6.2518,54545.4545
2006-02-10 12:10:00,20.19,20.21,20.19,20.21,26750.261233019854,6.2518,6.258,6.2518,6.258,26750.2612
2006-02-10 12:15:00,20.21,20.22,20.18,20.2,52664.57680250784,6.258,6.2611,6.2487,6.2549,52664.5768
2006-02-10 12:20:00,20.2,20.24,20.19,20.23,82340.64785788923,6.2549,6.2673,6.2518,6.2642,82340.6479
2006-02-10 12:25:00,20.23,20.23,20.19,20.2,96969.69696969696,6.2642,6.2642,6.2518,6.2549,96969.697
2006-02-10 12:30:00,20.21,20.23,20.2,20.23,58725.18286311389,6.258,6.2642,6.2549,6.2642,58725.1829
2006-02-10 12:35:00,20.23,20.26,20.23,20.24,64994.77533960292,6.2642,6.2734,6.2642,6.2673,64994.7753
2006-02-10 12:40:00,20.25,20.25,20.24,20.25,31138.97596656217,6.2703,6.2703,6.2673,6.2703,31138.976
2006-02-10 12:45:00,20.25,20.25,20.22,20.22,50992.685475444094,6.2703,6.2703,6.2611,6.2611,50992.6855
2006-02-10 12:50:00,20.22,20.23,20.21,20.23,36154.649947753394,6.2611,6.2642,6.258,6.2642,36154.6499
2006-02-10 12:55:00,20.23,20.25,20.23,20.25,34273.772204806686,6.2642,6.2703,6.2642,6.2703,34273.7722
2006-02-10 13:00:00,20.25,20.26,20.25,20.26,55172.41379310345,6.2703,6.2734,6.2703,6.2734,55172.4138
2006-02-10 13:05:00,20.26,20.26,20.24,20.26,68547.54440961337,6.2734,6.2734,6.2673,6.2734,68547.5444
2006-02-10 13:10:00,20.26,20.3,20.26,20.3,63113.89759665621,6.2734,6.2858,6.2734,6.2858,63113.8976
2006-02-10 13:15:00,20.3,20.31,20.25,20.25,34273.772204806686,6.2858,6.2889,6.2703,6.2703,34273.7722
2006-02-10 13:20:00,20.26,20.26,20.23,20.23,36154.649947753394,6.2734,6.2734,6.2642,6.2642,36154.6499
2006-02-10 13:25:00,20.23,20.23,20.16,20.17,60606.0606060606,6.2642,6.2642,6.2425,6.2456,60606.0606
2006-02-10 13:30:00,20.17,20.2,20.16,20.2,45768.0250783699,6.2456,6.2549,6.2425,6.2549,45768.0251
2006-02-10 13:35:00,20.2,20.26,20.2,20.26,52246.6039707419,6.2549,6.2734,6.2549,6.2734,52246.604
2006-02-10 13:40:00,20.26,20.26,20.22,20.23,35945.66353187043,6.2734,6.2734,6.2611,6.2642,35945.6635
2006-02-10 13:45:00,20.24,20.26,20.23,20.25,58725.18286311389,6.2673,6.2734,6.2642,6.2703,58725.1829
2006-02-10 13:50:00,20.24,20.25,20.23,20.23,47857.88923719958,6.2673,6.2703,6.2642,6.2642,47857.8892
2006-02-10 13:55:00,20.24,20.25,20.24,20.25,73981.19122257053,6.2673,6.2703,6.2673,6.2703,73981.1912
2006-02-10 14:00:00,20.25,20.27,20.25,20.27,97805.64263322884,6.2703,6.2765,6.2703,6.2765,97805.6426
2006-02-10 14:05:00,20.27,20.34,20.26,20.34,90073.14524555903,6.2765,6.2982,6.2734,6.2982,90073.1452
2006-02-10 14:10:00,20.34,20.36,20.32,20.32,66457.6802507837,6.2982,6.3044,6.292,6.292,66457.6803
2006-02-10 14:15:00,20.32,20.32,20.3,20.32,39289.44618599791,6.292,6.292,6.2858,6.292,39289.4462
2006-02-10 14:20:00,20.32,20.32,20.29,20.3,45141.065830721,6.292,6.292,6.2827,6.2858,45141.0658
2006-02-10 14:25:00,20.31,20.36,20.31,20.34,71891.32706374086,6.2889,6.3044,6.2889,6.2982,71891.3271
2006-02-10 14:30:00,20.34,20.34,20.31,20.32,48275.86206896552,6.2982,6.2982,6.2889,6.292,48275.8621
2006-02-10 14:35:00,20.31,20.34,20.31,20.34,68338.5579937304,6.2889,6.2982,6.2889,6.2982,68338.558
2006-02-10 14:40:00,20.34,20.35,20.33,20.35,41797.28317659352,6.2982,6.3013,6.2951,6.3013,41797.2832
2006-02-10 14:45:00,20.35,20.36,20.34,20.35,53500.52246603971,6.3013,6.3044,6.2982,6.3013,53500.5225
2006-02-10 14:50:00,20.36,20.37,20.36,20.37,67293.62591431556,6.3044,6.3075,6.3044,6.3075,67293.6259
2006-02-10 14:55:00,20.37,20.37,20.33,20.35,44096.133751306166,6.3075,6.3075,6.2951,6.3013,44096.1338
2006-02-10 15:00:00,20.35,20.38,20.35,20.36,49111.807732497386,6.3013,6.3106,6.3013,6.3044,49111.8077
2006-02-10 15:05:00,20.36,20.36,20.33,20.34,54545.454545454544,6.3044,6.3044,6.2951,6.2982,54545.4545
2006-02-10 15:10:00,20.35,20.38,20.34,20.38,54963.42737722048,6.3013,6.3106,6.2982,6.3106,54963.4274
2006-02-10 15:15:00,20.38,20.39,20.36,20.36,70010.44932079414,6.3106,6.3137,6.3044,6.3044,70010.4493
2006-02-10 15:20:00,20.36,20.37,20.36,20.37,89028.2131661442,6.3044,6.3075,6.3044,6.3075,89028.2132
2006-02-10 15:25:00,20.36,20.37,20.35,20.35,114315.56948798327,6.3044,6.3075,6.3013,6.3013,114315.5695
2006-02-10 15:30:00,20.35,20.37,20.35,20.36,49738.76698014629,6.3013,6.3075,6.3013,6.3044,49738.767
2006-02-10 15:35:00,20.36,20.36,20.31,20.31,174712.6436781609,6.3044,6.3044,6.2889,6.2889,174712.6437
2006-02-10 15:40:00,20.31,20.33,20.31,20.31,128735.63218390803,6.2889,6.2951,6.2889,6.2889,128735.6322
2006-02-10 15:45:00,20.31,20.33,20.3,20.3,125809.8223615465,6.2889,6.2951,6.2858,6.2858,125809.8224
2006-02-10 15:50:00,20.3,20.33,20.3,20.32,151515.15151515152,6.2858,6.2951,6.2858,6.292,151515.1515
2006-02-10 15:55:00,20.32,20.34,20.32,20.33,122466.039707419,6.292,6.2982,6.292,6.2951,122466.0397
2006-02-13 09:30:00,20.39,20.4,20.24,20.28,273772.20480668754,6.3137,6.3168,6.2673,6.2796,273772.2048
2006-02-13 09:35:00,20.28,20.3,20.25,20.3,120585.16196447233,6.2796,6.2858,6.2703,6.2858,120585.162
2006-02-13 09:40:00,20.3,20.38,20.29,20.37,96760.710553814,6.2858,6.3106,6.2827,6.3075,96760.7106
2006-02-13 09:45:00,20.37,20.43,20.37,20.42,76489.02821316614,6.3075,6.3261,6.3075,6.323,76489.0282
2006-02-13 09:50:00,20.42,20.42,20.4,20.4,81086.72936259143,6.323,6.323,6.3168,6.3168,81086.7294
2006-02-13 09:55:00,20.4,20.44,20.37,20.37,361337.51306165097,6.3168,6.3292,6.3075,6.3075,361337.5131
2006-02-13 10:00:00,20.38,20.41,20.36,20.38,139184.95297805642,6.3106,6.3199,6.3044,6.3106,139184.953
2006-02-13 10:05:00,20.39,20.42,20.39,20.42,126854.75444096132,6.3137,6.323,6.3137,6.323,126854.7544
2006-02-13 10:10:00,20.42,20.45,20.42,20.43,172204.80668756532,6.323,6.3323,6.323,6.3261,172204.8067
2006-02-13 10:15:00,20.44,20.44,20.41,20.43,98850.57471264368,6.3292,6.3292,6.3199,6.3261,98850.5747
2006-02-13 10:20:00,20.43,20.43,20.4,20.41,83803.55276907001,6.3261,6.3261,6.3168,6.3199,83803.5528
2006-02-13 10:25:00,20.41,20.43,20.4,20.41,111389.75966562174,6.3199,6.3261,6.3168,6.3199,111389.7597
2006-02-13 10:30:00,20.41,20.42,20.4,20.4,92371.99582027168,6.3199,6.323,6.3168,6.3168,92371.9958
2006-02-13 10:35:00,20.4,20.41,20.38,20.39,41379.31034482759,6.3168,6.3199,6.3106,6.3137,41379.3103
2006-02-13 10:40:00,20.39,20.4,20.36,20.36,40961.33751306165,6.3137,6.3168,6.3044,6.3044,40961.3375
2006-02-13 10:45:00,20.36,20.36,20.35,20.35,48902.82131661442,6.3044,6.3044,6.3013,6.3013,48902.8213
2006-02-13 10:50:00,20.36,20.38,20.36,20.38,56635.31870428422,6.3044,6.3106,6.3044,6.3106,56635.3187
2006-02-13 10:55:00,20.37,20.39,20.36,20.39,64158.82967607105,6.3075,6.3137,6.3044,6.3137,64158.8297
2006-02-13 11:00:00,20.38,20.38,20.36,20.37,120794.14838035528,6.3106,6.3106,6.3044,6.3075,120794.1484
2006-02-13 11:05:00,20.37,20.4,20.37,20.39,32392.89446185997,6.3075,6.3168,6.3075,6.3137,32392.8945
2006-02-13 11:10:00,20.39,20.4,20.39,20.39,31138.97596656217,6.3137,6.3168,6.3137,6.3137,31138.976
2006-02-13 11:15:00,20.39,20.4,20.38,20.39,43678.16091954023,6.3137,6.3168,6.3106,6.3137,43678.1609
2006-02-13 11:20:00,20.39,20.42,20.38,20.42,124764.89028213166,6.3137,6.323,6.3106,6.323,124764.8903
2006-02-13 11:25:00,20.42,20.45,20.42,20.42,212957.157784744,6.323,6.3323,6.323,6.323,212957.1578
2006-02-13 11:30:00,20.42,20.43,20.38,20.4,63949.843260188085,6.323,6.3261,6.3106,6.3168,63949.8433
2006-02-13 11:35:00,20.4,20.42,20.4,20.41,173040.75235109718,6.3168,6.323,6.3168,6.3199,173040.7524
2006-02-13 11:40:00,20.41,20.42,20.39,20.39,95088.81922675026,6.3199,6.323,6.3137,6.3137,95088.8192
2006-02-13 11:45:00,20.4,20.42,20.39,20.41,103239.289446186,6.3168,6.323,6.3137,6.3199,103239.2894
2006-02-13 11:50:00,20.41,20.43,20.41,20.43,51201.67189132706,6.3199,6.3261,6.3199,6.3261,51201.6719
2006-02-13 11:55:00,20.43,20.45,20.4,20.41,214002.08986415883,6.3261,6.3323,6.3168,6.3199,214002.0899
2006-02-13 12:00:00,20.41,20.41,20.39,20.4,89655.1724137931,6.3199,6.3199,6.3137,6.3168,89655.1724
2006-02-13 12:05:00,20.4,20.41,20.4,20.41,66666.66666666667,6.3168,6.3199,6.3168,6.3199,66666.6667
2006-02-13 12:10:00,20.41,20.42,20.39,20.41,39707.419017763845,6.3199,6.323,6.3137,6.3199,39707.419
2006-02-13 12:15:00,20.41,20.41,20.39,20.41,22361.54649947753,6.3199,6.3199,6.3137,6.3199,22361.5465
2006-02-13 12:20:00,20.41,20.43,20.4,20.42,48066.87565308255,6.3199,6.3261,6.3168,6.323,48066.8757
2006-02-13 12:25:00,20.42,20.45,20.42,20.45,76280.04179728318,6.323,6.3323,6.323,6.3323,76280.0418
2006-02-13 12:30:00,20.44,20.46,20.44,20.45,165308.25496342735,6.3292,6.3354,6.3292,6.3323,165308.255
2006-02-13 12:35:00,20.45,20.45,20.42,20.43,119540.22988505747,6.3323,6.3323,6.323,6.3261,119540.2299
2006-02-13 12:40:00,20.43,20.44,20.39,20.43,71264.36781609195,6.3261,6.3292,6.3137,6.3261,71264.3678
2006-02-13 12:45:00,20.42,20.44,20.41,20.44,71055.38140020898,6.323,6.3292,6.3199,6.3292,71055.3814
2006-02-13 12:50:00,20.44,20.46,20.43,20.46,131870.42842215256,6.3292,6.3354,6.3261,6.3354,131870.4284
2006-02-13 12:55:00,20.46,20.46,20.43,20.44,22779.519331243468,6.3354,6.3354,6.3261,6.3292,22779.5193
2006-02-13 13:00:00,20.44,20.45,20.43,20.45,31138.97596656217,6.3292,6.3323,6.3261,6.3323,31138.976
2006-02-13 13:05:00,20.45,20.46,20.44,20.45,19226.75026123302,6.3323,6.3354,6.3292,6.3323,19226.7503
2006-02-13 13:10:00,20.44,20.46,20.43,20.46,29258.098223615463,6.3292,6.3354,6.3261,6.3354,29258.0982
2006-02-13 13:15:00,20.46,20.47,20.46,20.46,74190.1776384535,6.3354,6.3385,6.3354,6.3354,74190.1776
2006-02-13 13:20:00,20.46,20.49,20.46,20.49,68756.53082549635,6.3354,6.3447,6.3354,6.3447,68756.5308
2006-02-13 13:25:00,20.49,20.53,20.49,20.52,151515.15151515152,6.3447,6.3571,6.3447,6.354,151515.1515
2006-02-13 13:30:00,20.52,20.53,20.47,20.47,156321.83908045976,6.354,6.3571,6.3385,6.3385,156321.8391
2006-02-13 13:35:00,20.47,20.48,20.46,20.47,46185.99791013584,6.3385,6.3416,6.3354,6.3385,46185.9979
2006-02-13 13:40:00,20.47,20.48,20.44,20.44,66039.70741901777,6.3385,6.3416,6.3292,6.3292,66039.7074
2006-02-13 13:45:00,20.44,20.45,20.43,20.43,99477.53396029258,6.3292,6.3323,6.3261,6.3261,99477.534
2006-02-13 13:50:00,20.44,20.46,20.43,20.46,141692.78996865204,6.3292,6.3354,6.3261,6.3354,141692.79
2006-02-13 13:55:00,20.46,20.46,20.44,20.44,50156.73981191222,6.3354,6.3354,6.3292,6.3292,50156.7398
2006-02-13 14:00:00,20.44,20.44,20.43,20.43,98014.6290491118,6.3292,6.3292,6.3261,6.3261,98014.629
2006-02-13 14:05:00,20.43,20.44,20.42,20.44,56217.345872518286,6.3261,6.3292,6.323,6.3292,56217.3459
2006-02-13 14:10:00,20.44,20.44,20.43,20.43,158829.67607105538,6.3292,6.3292,6.3261,6.3261,158829.6761
2006-02-13 14:15:00,20.43,20.43,20.41,20.41,76489.02821316614,6.3261,6.3261,6.3199,6.3199,76489.0282
2006-02-13 14:20:00,20.41,20.44,20.4,20.44,85684.43051201671,6.3199,6.3292,6.3168,6.3292,85684.4305
2006-02-13 14:25:00,20.43,20.46,20.43,20.46,84430.51201671892,6.3261,6.3354,6.3261,6.3354,84430.512
2006-02-13 14:30:00,20.46,20.47,20.45,20.46,210867.29362591432,6.3354,6.3385,6.3323,6.3354,210867.2936
2006-02-13 14:35:00,20.46,20.48,20.46,20.48,156948.79832810868,6.3354,6.3416,6.3354,6.3416,156948.7983
2006-02-13 14:40:00,20.47,20.48,20.46,20.48,111807.73249738768,6.3385,6.3416,6.3354,6.3416,111807.7325
2006-02-13 14:45:00,20.48,20.48,20.47,20.48,86520.37617554859,6.3416,6.3416,6.3385,6.3416,86520.3762
2006-02-13 14:50:00,20.48,20.5,20.47,20.49,167607.10553814002,6.3416,6.3478,6.3385,6.3447,167607.1055
2006-02-13 14:55:00,20.49,20.5,20.46,20.47,85893.41692789969,6.3447,6.3478,6.3354,6.3385,85893.4169
2006-02-13 15:00:00,20.48,20.5,20.47,20.5,57680.250783699055,6.3416,6.3478,6.3385,6.3478,57680.2508
2006-02-13 15:05:00,20.49,20.5,20.46,20.47,114942.52873563218,6.3447,6.3478,6.3354,6.3385,114942.5287
2006-02-13 15:10:00,20.46,20.48,20.46,20.47,76489.02821316614,6.3354,6.3416,6.3354,6.3385,76489.0282
2006-02-13 15:15:00,20.47,20.49,20.47,20.48,110135.84117032393,6.3385,6.3447,6.3385,6.3416,110135.8412
2006-02-13 15:20:00,20.48,20.51,20.47,20.48,67502.61233019854,6.3416,6.3509,6.3385,6.3416,67502.6123
2006-02-13 15:25:00,20.48,20.51,20.48,20.51,96342.73772204808,6.3416,6.3509,6.3416,6.3509,96342.7377
2006-02-13 15:30:00,20.51,20.55,20.51,20.54,180355.27690700104,6.3509,6.3632,6.3509,6.3601,180355.2769
2006-02-13 15:35:00,20.53,20.54,20.51,20.52,191640.5433646813,6.3571,6.3601,6.3509,6.354,191640.5434
2006-02-13 15:40:00,20.52,20.52,20.46,20.47,183699.05956112847,6.354,6.354,6.3354,6.3385,183699.0596
2006-02-13 15:45:00,20.47,20.48,20.46,20.46,118077.32497387668,6.3385,6.3416,6.3354,6.3354,118077.325
2006-02-13 15:50:00,20.46,20.51,20.46,20.48,139811.91222570534,6.3354,6.3509,6.3354,6.3416,139811.9122
2006-02-13 15:55:00,20.48,20.5,20.48,20.49,154022.9885057471,6.3416,6.3478,6.3416,6.3447,154022.9885
2006-02-14 09:30:00,20.57,20.63,20.54,20.58,407523.5109717868,6.3694,6.388,6.3601,6.3725,407523.511
2006-02-14 09:35:00,20.58,20.67,20.58,20.6,190595.61128526644,6.3725,6.4004,6.3725,6.3787,190595.6113
2006-02-14 09:40:00,20.61,20.67,20.58,20.65,114733.5423197492,6.3818,6.4004,6.3725,6.3942,114733.5423
2006-02-14 09:45:00,20.66,20.66,20.61,20.64,130616.50992685476,6.3973,6.3973,6.3818,6.3911,130616.5099
2006-02-14 09:50:00,20.64,20.69,20.6,20.68,135005.22466039707,6.3911,6.4066,6.3787,6.4035,135005.2247
2006-02-14 09:55:00,20.68,20.73,20.67,20.72,303030.30303030304,6.4035,6.419,6.4004,6.4159,303030.303
2006-02-14 10:00:00,20.72,20.77,20.71,20.77,174294.670846395,6.4159,6.4314,6.4128,6.4314,174294.6708
2006-02-14 10:05:00,20.78,20.81,20.76,20.77,290700.10449320794,6.4345,6.4438,6.4283,6.4314,290700.1045
2006-02-14 10:10:00,20.77,20.78,20.75,20.78,184952.9780564264,6.4314,6.4345,6.4252,6.4345,184952.9781
2006-02-14 10:15:00,20.78,20.79,20.73,20.73,207941.48380355275,6.4345,6.4376,6.419,6.419,207941.4838
2006-02-14 10:20:00,20.73,20.8,20.73,20.8,173249.73876698015,6.419,6.4407,6.419,6.4407,173249.7388
2006-02-14 10:25:00,20.79,20.83,20.79,20.81,469174.5036572623,6.4376,6.4499,6.4376,6.4438,469174.5037
2006-02-14 10:30:00,20.81,20.82,20.77,20.78,194357.36677115987,6.4438,6.4468,6.4314,6.4345,194357.3668
2006-02-14 10:35:00,20.79,20.85,20.78,20.85,197910.13584117035,6.4376,6.4561,6.4345,6.4561,197910.1358
2006-02-14 10:40:00,20.86,20.86,20.81,20.82,131243.46917450364,6.4592,6.4592,6.4438,6.4468,131243.4692
2006-02-14 10:45:00,20.82,20.86,20.82,20.82,211285.26645768023,6.4468,6.4592,6.4468,6.4468,211285.2665
2006-02-14 10:50:00,20.83,20.83,20.8,20.81,219017.76384535004,6.4499,6.4499,6.4407,6.4438,219017.7638
2006-02-14 10:55:00,20.81,20.85,20.8,20.84,131870.42842215256,6.4438,6.4561,6.4407,6.453,131870.4284
2006-02-14 11:00:00,20.84,20.88,20.84,20.87,206687.56530825497,6.453,6.4654,6.453,6.4623,206687.5653
2006-02-14 11:05:00,20.87,20.98,20.85,20.86,285057.4712643678,6.4623,6.4964,6.4561,6.4592,285057.4713
2006-02-14 11:10:00,20.86,20.87,20.82,20.86,212330.19853709507,6.4592,6.4623,6.4468,6.4592,212330.1985
2006-02-14 11:15:00,20.86,20.89,20.85,20.85,151933.12434691744,6.4592,6.4685,6.4561,6.4561,151933.1243
2006-02-14 11:20:00,20.85,20.87,20.84,20.86,119749.21630094045,6.4561,6.4623,6.453,6.4592,119749.2163
2006-02-14 11:25:00,20.86,20.87,20.85,20.86,134587.25182863112,6.4592,6.4623,6.4561,6.4592,134587.2518
2006-02-14 11:30:00,20.86,20.9,20.86,20.86,96133.7513061651,6.4592,6.4716,6.4592,6.4592,96133.7513
2006-02-14 11:35:00,20.87,20.9,20.86,20.86,143782.6541274817,6.4623,6.4716,6.4592,6.4592,143782.6541
2006-02-14 11:40:00,20.86,20.87,20.83,20.85,146917.45036572622,6.4592,6.4623,6.4499,6.4561,146917.4504
2006-02-14 11:45:00,20.84,20.86,20.81,20.82,110553.81400208986,6.453,6.4592,6.4438,6.4468,110553.814
2006-02-14 11:50:00,20.82,20.89,20.82,20.87,215673.98119122256,6.4468,6.4685,6.4468,6.4623,215673.9812
2006-02-14 11:55:00,20.86,20.88,20.85,20.88,74608.15047021944,6.4592,6.4654,6.4561,6.4654,74608.1505
2006-02-14 12:00:00,20.88,20.9,20.86,20.89,75235.10971786834,6.4654,6.4716,6.4592,6.4685,75235.1097
2006-02-14 12:05:00,20.88,20.92,20.88,20.91,98223.61546499476,6.4654,6.4778,6.4654,6.4747,98223.6155
2006-02-14 12:10:00,20.92,20.92,20.89,20.91,91954.02298850576,6.4778,6.4778,6.4685,6.4747,91954.023
2006-02-14 12:15:00,20.9,20.92,20.9,20.9,59352.1421107628,6.4716,6.4778,6.4716,6.4716,59352.1421
2006-02-14 12:20:00,20.89,20.91,20.89,20.9,54754.44096133751,6.4685,6.4747,6.4685,6.4716,54754.441
2006-02-14 12:25:00,20.91,20.91,20.89,20.9,69592.47648902821,6.4747,6.4747,6.4685,6.4716,69592.4765
2006-02-14 12:30:00,20.89,20.91,20.89,20.9,741692.7899686521,6.4685,6.4747,6.4685,6.4716,741692.79
2006-02-14 12:35:00,20.9,20.91,20.89,20.89,51619.644723093,6.4716,6.4747,6.4685,6.4685,51619.6447
2006-02-14 12:40:00,20.9,20.93,20.9,20.92,153396.02925809822,6.4716,6.4809,6.4716,6.4778,153396.0293
2006-02-14 12:45:00,20.92,20.93,20.89,20.89,182027.1682340648,6.4778,6.4809,6.4685,6.4685,182027.1682
2006-02-14 12:50:00,20.89,20.93,20.89,20.92,205433.6468129572,6.4685,6.4809,6.4685,6.4778,205433.6468
2006-02-14 12:55:00,20.92,20.92,20.87,20.87,241379.3103448276,6.4778,6.4778,6.4623,6.4623,241379.3103
2006-02-14 13:00:00,20.87,20.87,20.84,20.85,136259.14315569488,6.4623,6.4623,6.453,6.4561,136259.1432
2006-02-14 13:05:00,20.85,20.86,20.84,20.85,91954.02298850576,6.4561,6.4592,6.453,6.4561,91954.023
2006-02-14 13:10:00,20.84,20.86,20.82,20.85,80250.78369905955,6.453,6.4592,6.4468,6.4561,80250.7837
2006-02-14 13:15:00,20.86,20.89,20.83,20.83,119122.25705329153,6.4592,6.4685,6.4499,6.4499,119122.2571
2006-02-14 13:20:00,20.83,20.83,20.8,20.8,137095.08881922674,6.4499,6.4499,6.4407,6.4407,137095.0888
2006-02-14 13:25:00,20.8,20.81,20.8,20.8,69801.46290491118,6.4407,6.4438,6.4407,6.4407,69801.4629
2006-02-14 13:30:00,20.8,20.83,20.78,20.79,149425.28735632185,6.4407,6.4499,6.4345,6.4376,149425.2874
2006-02-14 13:35:00,20.8,20.81,20.78,20.78,127481.71368861024,6.4407,6.4438,6.4345,6.4345,127481.7137
2006-02-14 13:40:00,20.78,20.81,20.78,20.81,60815.04702194357,6.4345,6.4438,6.4345,6.4438,60815.047
2006-02-14 13:45:00,20.79,20.81,20.78,20.79,94252.87356321838,6.4376,6.4438,6.4345,6.4376,94252.8736
2006-02-14 13:50:00,20.79,20.8,20.78,20.79,42842.21525600836,6.4376,6.4407,6.4345,6.4376,42842.2153
2006-02-14 13:55:00,20.8,20.81,20.78,20.81,134587.25182863112,6.4407,6.4438,6.4345,6.4438,134587.2518
2006-02-14 14:00:00,20.8,20.84,20.79,20.81,56844.305120167184,6.4407,6.453,6.4376,6.4438,56844.3051
2006-02-14 14:05:00,20.81,20.87,20.81,20.86,71473.35423197492,6.4438,6.4623,6.4438,6.4592,71473.3542
2006-02-14 14:10:00,20.87,20.91,20.87,20.88,172622.77951933123,6.4623,6.4747,6.4623,6.4654,172622.7795
2006-02-14 14:15:00,20.88,20.88,20.85,20.87,60188.08777429467,6.4654,6.4654,6.4561,6.4623,60188.0878
2006-02-14 14:20:00,20.87,20.91,20.87,20.91,196865.2037617555,6.4623,6.4747,6.4623,6.4747,196865.2038
2006-02-14 14:25:00,20.91,20.93,20.9,20.93,61859.97910135841,6.4747,6.4809,6.4716,6.4809,61859.9791
2006-02-14 14:30:00,20.92,20.96,20.92,20.95,95715.77847439917,6.4778,6.4902,6.4778,6.4871,95715.7785
2006-02-14 14:35:00,20.95,20.95,20.92,20.93,94670.84639498431,6.4871,6.4871,6.4778,6.4809,94670.8464
2006-02-14 14:40:00,20.93,20.94,20.92,20.92,132706.37408568442,6.4809,6.484,6.4778,6.4778,132706.3741
2006-02-14 14:45:00,20.92,20.95,20.92,20.94,108463.94984326018,6.4778,6.4871,6.4778,6.484,108463.9498
2006-02-14 14:50:00,20.93,20.93,20.92,20.93,128108.67293625914,6.4809,6.4809,6.4778,6.4809,128108.6729
2006-02-14 14:55:00,20.93,20.95,20.93,20.95,92371.99582027168,6.4809,6.4871,6.4809,6.4871,92371.9958
2006-02-14 15:00:00,20.94,20.99,20.94,20.95,242842.21525600835,6.484,6.4995,6.484,6.4871,242842.2153
2006-02-14 15:05:00,20.96,20.96,20.94,20.95,74817.1368861024,6.4902,6.4902,6.484,6.4871,74817.1369
2006-02-14 15:10:00,20.95,20.95,20.9,20.91,300104.4932079415,6.4871,6.4871,6.4716,6.4747,300104.4932
2006-02-14 15:15:00,20.9,20.92,20.89,20.9,171995.82027168234,6.4716,6.4778,6.4685,6.4716,171995.8203
2006-02-14 15:20:00,20.9,20.92,20.89,20.91,103866.2486938349,6.4716,6.4778,6.4685,6.4747,103866.2487
2006-02-14 15:25:00,20.91,20.92,20.9,20.91,182027.1682340648,6.4747,6.4778,6.4716,6.4747,182027.1682
2006-02-14 15:30:00,20.91,20.91,20.89,20.91,125182.8631138976,6.4747,6.4747,6.4685,6.4747,125182.8631
2006-02-14 15:35:00,20.91,20.93,20.9,20.91,253500.5224660397,6.4747,6.4809,6.4716,6.4747,253500.5225
2006-02-14 15:40:00,20.91,20.92,20.89,20.89,246812.95715778472,6.4747,6.4778,6.4685,6.4685,246812.9572
2006-02-14 15:45:00,20.89,20.89,20.87,20.88,230512.01671891328,6.4685,6.4685,6.4623,6.4654,230512.0167
2006-02-14 15:50:00,20.88,20.91,20.87,20.9,144827.58620689655,6.4654,6.4747,6.4623,6.4716,144827.5862
2006-02-14 15:55:00,20.9,20.92,20.89,20.92,291745.0365726228,6.4716,6.4778,6.4685,6.4778,291745.0366
2006-02-15 09:30:00,20.83,20.89,20.82,20.88,336677.1159874608,6.4499,6.4685,6.4468,6.4654,336677.116
2006-02-15 09:35:00,20.87,20.87,20.81,20.82,159665.62173458724,6.4623,6.4623,6.4438,6.4468,159665.6217
2006-02-15 09:40:00,20.81,20.83,20.8,20.81,130407.52351097178,6.4438,6.4499,6.4407,6.4438,130407.5235
2006-02-15 09:45:00,20.81,20.84,20.81,20.82,206060.60606060605,6.4438,6.453,6.4438,6.4468,206060.6061
2006-02-15 09:50:00,20.82,20.83,20.8,20.82,130407.52351097178,6.4468,6.4499,6.4407,6.4468,130407.5235
2006-02-15 09:55:00,20.81,20.87,20.81,20.83,214629.0491118077,6.4438,6.4623,6.4438,6.4499,214629.0491
2006-02-15 10:00:00,20.83,20.83,20.75,20.79,287774.2946708464,6.4499,6.4499,6.4252,6.4376,287774.2947
2006-02-15 10:05:00,20.79,20.92,20.79,20.92,172622.77951933123,6.4376,6.4778,6.4376,6.4778,172622.7795
2006-02-15 10:10:00,20.92,20.92,20.86,20.89,177220.48066875653,6.4778,6.4778,6.4592,6.4685,177220.4807
2006-02-15 10:15:00,20.9,20.94,20.89,20.91,94043.88714733542,6.4716,6.484,6.4685,6.4747,94043.8871
2006-02-15 10:20:00,20.91,20.96,20.87,20.89,252246.60397074188,6.4747,6.4902,6.4623,6.4685,252246.604
2006-02-15 10:25:00,20.88,20.94,20.88,20.92,259352.1421107628,6.4654,6.484,6.4654,6.4778,259352.1421
2006-02-15 10:30:00,20.92,20.94,20.9,20.92,85475.44409613375,6.4778,6.484,6.4716,6.4778,85475.4441
2006-02-15 10:35:00,20.93,20.94,20.86,20.86,140438.87147335423,6.4809,6.484,6.4592,6.4592,140438.8715
2006-02-15 10:40:00,20.87,20.92,20.86,20.9,139184.95297805642,6.4623,6.4778,6.4592,6.4716,139184.953
2006-02-15 10:45:00,20.91,20.92,20.9,20.92,68965.5172413793,6.4747,6.4778,6.4716,6.4778,68965.5172
2006-02-15 10:50:00,20.92,20.92,20.88,20.92,113897.59665621734,6.4778,6.4778,6.4654,6.4778,113897.5967
2006-02-15 10:55:00,20.91,20.92,20.9,20.92,71264.36781609195,6.4747,6.4778,6.4716,6.4778,71264.3678
2006-02-15 11:00:00,20.92,20.92,20.87,20.89,137095.08881922674,6.4778,6.4778,6.4623,6.4685,137095.0888
2006-02-15 11:05:00,20.89,20.92,20.89,20.91,102612.33019853708,6.4685,6.4778,6.4685,6.4747,102612.3302
2006-02-15 11:10:00,20.91,20.92,20.9,20.91,74817.1368861024,6.4747,6.4778,6.4716,6.4747,74817.1369
2006-02-15 11:15:00,20.91,20.95,20.91,20.94,92580.98223615464,6.4747,6.4871,6.4747,6.484,92580.9822
2006-02-15 11:20:00,20.94,20.95,20.93,20.94,45977.01149425288,6.484,6.4871,6.4809,6.484,45977.0115
2006-02-15 11:25:00,20.95,20.96,20.92,20.93,71264.36781609195,6.4871,6.4902,6.4778,6.4809,71264.3678
2006-02-15 11:30:00,20.93,20.94,20.92,20.93,135214.21107628004,6.4809,6.484,6.4778,6.4809,135214.2111
2006-02-15 11:35:00,20.93,20.93,20.9,20.92,69592.47648902821,6.4809,6.4809,6.4716,6.4778,69592.4765
2006-02-15 11:40:00,20.92,20.95,20.92,20.95,43469.17450365726,6.4778,6.4871,6.4778,6.4871,43469.1745
2006-02-15 11:45:00,20.95,20.95,20.92,20.92,82967.60710553813,6.4871,6.4871,6.4778,6.4778,82967.6071
2006-02-15 11:50:00,20.92,20.96,20.92,20.96,46603.97074190177,6.4778,6.4902,6.4778,6.4902,46603.9707
2006-02-15 11:55:00,20.96,20.97,20.95,20.97,27586.206896551725,6.4902,6.4933,6.4871,6.4933,27586.2069
2006-02-15 12:00:00,20.97,20.97,20.93,20.93,38035.5276907001,6.4933,6.4933,6.4809,6.4809,38035.5277
2006-02-15 12:05:00,20.93,20.94,20.92,20.93,28004.17972831766,6.4809,6.484,6.4778,6.4809,28004.1797
2006-02-15 12:10:00,20.92,20.95,20.91,20.92,62695.92476489028,6.4778,6.4871,6.4747,6.4778,62695.9248
2006-02-15 12:15:00,20.92,20.94,20.9,20.94,67711.59874608151,6.4778,6.484,6.4716,6.484,67711.5987
2006-02-15 12:20:00,20.94,20.94,20.92,20.92,52246.6039707419,6.484,6.484,6.4778,6.4778,52246.604
2006-02-15 12:25:00,20.93,20.95,20.92,20.94,42215.25600835946,6.4809,6.4871,6.4778,6.484,42215.256
2006-02-15 12:30:00,20.94,20.94,20.91,20.93,74817.1368861024,6.484,6.484,6.4747,6.4809,74817.1369
2006-02-15 12:35:00,20.93,20.93,20.9,20.91,98014.6290491118,6.4809,6.4809,6.4716,6.4747,98014.629
2006-02-15 12:40:00,20.91,20.94,20.91,20.93,113270.63740856844,6.4747,6.484,6.4747,6.4809,113270.6374
2006-02-15 12:45:00,20.93,20.94,20.93,20.94,38662.48693834901,6.4809,6.484,6.4809,6.484,38662.4869
2006-02-15 12:50:00,20.94,20.97,20.93,20.96,51828.631138975965,6.484,6.4933,6.4809,6.4902,51828.6311
2006-02-15 12:55:00,20.97,20.98,20.96,20.98,65621.73458725182,6.4933,6.4964,6.4902,6.4964,65621.7346
2006-02-15 13:00:00,20.97,21.0,20.97,20.99,92580.98223615464,6.4933,6.5026,6.4933,6.4995,92580.9822
2006-02-15 13:05:00,21.0,21.02,20.98,20.99,85893.41692789969,6.5026,6.5088,6.4964,6.4995,85893.4169
2006-02-15 13:10:00,21.0,21.02,20.98,20.98,55590.38662486938,6.5026,6.5088,6.4964,6.4964,55590.3866
2006-02-15 13:15:00,20.98,20.99,20.97,20.99,132288.40125391848,6.4964,6.4995,6.4933,6.4995,132288.4013
2006-02-15 13:20:00,20.99,21.0,20.98,20.98,56844.305120167184,6.4995,6.5026,6.4964,6.4964,56844.3051
2006-02-15 13:25:00,20.98,20.98,20.95,20.97,90282.131661442,6.4964,6.4964,6.4871,6.4933,90282.1317
2006-02-15 13:30:00,20.97,20.99,20.96,20.99,57471.26436781609,6.4933,6.4995,6.4902,6.4995,57471.2644
2006-02-15 13:35:00,20.99,21.02,20.99,21.0,80250.78369905955,6.4995,6.5088,6.4995,6.5026,80250.7837
2006-02-15 13:40:00,21.0,21.0,20.98,21.0,60606.0606060606,6.5026,6.5026,6.4964,6.5026,60606.0606
2006-02-15 13:45:00,20.99,21.0,20.98,21.0,50156.73981191222,6.4995,6.5026,6.4964,6.5026,50156.7398
2006-02-15 13:50:00,20.99,21.05,20.99,21.04,296760.710553814,6.4995,6.5181,6.4995,6.515,296760.7106
2006-02-15 13:55:00,21.04,21.09,21.03,21.08,111180.77324973876,6.515,6.5305,6.5119,6.5274,111180.7732
2006-02-15 14:00:00,21.08,21.1,21.06,21.09,164472.3092998955,6.5274,6.5335,6.5212,6.5305,164472.3093
2006-02-15 14:05:00,21.08,21.11,21.07,21.07,150679.20585161963,6.5274,6.5366,6.5243,6.5243,150679.2059
2006-02-15 14:10:00,21.07,21.08,21.07,21.08,114106.58307210031,6.5243,6.5274,6.5243,6.5274,114106.5831
2006-02-15 14:15:00,21.08,21.11,21.07,21.11,73145.24555903867,6.5274,6.5366,6.5243,6.5366,73145.2456
2006-02-15 14:20:00,21.11,21.11,21.07,21.09,154022.9885057471,6.5366,6.5366,6.5243,6.5305,154022.9885
2006-02-15 14:25:00,21.08,21.13,21.08,21.13,197910.13584117035,6.5274,6.5428,6.5274,6.5428,197910.1358
2006-02-15 14:30:00,21.13,21.14,21.12,21.14,146708.46394984325,6.5428,6.5459,6.5397,6.5459,146708.4639
2006-02-15 14:35:00,21.14,21.15,21.12,21.15,101567.39811912226,6.5459,6.549,6.5397,6.549,101567.3981
2006-02-15 14:40:00,21.14,21.15,21.14,21.14,149216.30094043887,6.5459,6.549,6.5459,6.5459,149216.3009
2006-02-15 14:45:00,21.14,21.15,21.12,21.13,126854.75444096132,6.5459,6.549,6.5397,6.5428,126854.7544
2006-02-15 14:50:00,21.14,21.15,21.13,21.14,93625.91431556948,6.5459,6.549,6.5428,6.5459,93625.9143
2006-02-15 14:55:00,21.13,21.14,21.11,21.14,246185.99791013583,6.5428,6.5459,6.5366,6.5459,246185.9979
2006-02-15 15:00:00,21.14,21.14,21.11,21.12,257053.2915360501,6.5459,6.5459,6.5366,6.5397,257053.2915
2006-02-15 15:05:00,21.12,21.14,21.11,21.14,125182.8631138976,6.5397,6.5459,6.5366,6.5459,125182.8631
2006-02-15 15:10:00,21.14,21.14,21.11,21.12,188714.7335423197,6.5459,6.5459,6.5366,6.5397,188714.7335
2006-02-15 15:15:00,21.12,21.13,21.12,21.12,143573.66771159874,6.5397,6.5428,6.5397,6.5397,143573.6677
2006-02-15 15:20:00,21.12,21.13,21.11,21.12,249947.7533960293,6.5397,6.5428,6.5366,6.5397,249947.7534
2006-02-15 15:25:00,21.13,21.16,21.12,21.15,193312.43469174503,6.5428,6.5521,6.5397,6.549,193312.4347
2006-02-15 15:30:00,21.15,21.16,21.14,21.15,169070.01044932078,6.549,6.5521,6.5459,6.549,169070.0104
2006-02-15 15:35:00,21.15,21.16,21.14,21.15,206478.578892372,6.549,6.5521,6.5459,6.549,206478.5789
2006-02-15 15:40:00,21.15,21.15,21.14,21.14,194148.3803552769,6.549,6.549,6.5459,6.5459,194148.3804
2006-02-15 15:45:00,21.14,21.14,21.13,21.13,196656.2173458725,6.5459,6.5459,6.5428,6.5428,196656.2173
2006-02-15 15:50:00,21.13,21.13,21.09,21.1,248275.8620689655,6.5428,6.5428,6.5305,6.5335,248275.8621
2006-02-15 15:55:00,21.09,21.13,21.08,21.13,210031.3479623824,6.5305,6.5428,6.5274,6.5428,210031.348
2006-02-16 09:30:00,21.05,21.05,20.93,20.93,278160.9195402299,6.5181,6.5181,6.4809,6.4809,278160.9195
2006-02-16 09:35:00,20.94,21.05,20.94,21.0,122884.01253918494,6.484,6.5181,6.484,6.5026,122884.0125
2006-02-16 09:40:00,20.99,21.03,20.99,21.0,99477.53396029258,6.4995,6.5119,6.4995,6.5026,99477.534
2006-02-16 09:45:00,21.01,21.01,20.96,20.96,117659.35214211076,6.5057,6.5057,6.4902,6.4902,117659.3521
2006-02-16 09:50:00,20.96,21.0,20.94,21.0,103448.27586206896,6.4902,6.5026,6.484,6.5026,103448.2759
2006-02-16 09:55:00,20.99,21.0,20.95,20.95,139393.9393939394,6.4995,6.5026,6.4871,6.4871,139393.9394
2006-02-16 10:00:00,20.95,20.95,20.9,20.94,179101.35841170323,6.4871,6.4871,6.4716,6.484,179101.3584
2006-02-16 10:05:00,20.95,20.95,20.92,20.92,132079.41483803553,6.4871,6.4871,6.4778,6.4778,132079.4148
2006-02-16 10:10:00,20.92,20.93,20.92,20.93,172622.77951933123,6.4778,6.4809,6.4778,6.4809,172622.7795
2006-02-16 10:15:00,20.92,20.95,20.91,20.95,260188.08777429463,6.4778,6.4871,6.4747,6.4871,260188.0878
2006-02-16 10:20:00,20.94,20.97,20.94,20.97,42006.269592476485,6.484,6.4933,6.484,6.4933,42006.2696
2006-02-16 10:25:00,20.97,20.97,20.94,20.97,32392.89446185997,6.4933,6.4933,6.484,6.4933,32392.8945
2006-02-16 10:30:00,20.96,20.96,20.91,20.91,102821.31661442008,6.4902,6.4902,6.4747,6.4747,102821.3166
2006-02-16 10:35:00,20.91,20.93,20.89,20.89,153605.0156739812,6.4747,6.4809,6.4685,6.4685,153605.0157
2006-02-16 10:40:00,20.89,20.93,20.88,20.92,54336.46812957158,6.4685,6.4809,6.4654,6.4778,54336.4681
2006-02-16 10:45:00,20.92,20.94,20.9,20.91,200417.97283176592,6.4778,6.484,6.4716,6.4747,200417.9728
2006-02-16 10:50:00,20.91,20.94,20.9,20.92,153396.02925809822,6.4747,6.484,6.4716,6.4778,153396.0293
2006-02-16 10:55:00,20.92,20.93,20.92,20.93,44096.133751306166,6.4778,6.4809,6.4778,6.4809,44096.1338
2006-02-16 11:00:00,20.93,20.94,20.92,20.92,32183.90804597701,6.4809,6.484,6.4778,6.4778,32183.908
2006-02-16 11:05:00,20.92,20.92,20.91,20.91,66666.66666666667,6.4778,6.4778,6.4747,6.4747,66666.6667
2006-02-16 11:10:00,20.91,20.92,20.91,20.91,98432.60188087774,6.4747,6.4778,6.4747,6.4747,98432.6019
2006-02-16 11:15:00,20.91,20.92,20.89,20.89,78787.87878787878,6.4747,6.4778,6.4685,6.4685,78787.8788
2006-02-16 11:20:00,20.89,20.9,20.88,20.88,73981.19122257053,6.4685,6.4716,6.4654,6.4654,73981.1912
2006-02-16 11:25:00,20.87,20.91,20.87,20.91,61442.00626959247,6.4623,6.4747,6.4623,6.4747,61442.0063
2006-02-16 11:30:00,20.91,20.93,20.86,20.86,241170.32392894465,6.4747,6.4809,6.4592,6.4592,241170.3239
2006-02-16 11:35:00,20.86,20.92,20.86,20.91,132288.40125391848,6.4592,6.4778,6.4592,6.4747,132288.4013
2006-02-16 11:40:00,20.91,20.91,20.9,20.9,47857.88923719958,6.4747,6.4747,6.4716,6.4716,47857.8892
2006-02-16 11:45:00,20.9,20.91,20.9,20.9,34273.772204806686,6.4716,6.4747,6.4716,6.4716,34273.7722
2006-02-16 11:50:00,20.9,20.91,20.9,20.9,28631.13897596656,6.4716,6.4747,6.4716,6.4716,28631.139
2006-02-16 11:55:00,20.9,20.92,20.9,20.92,77324.97387669802,6.4716,6.4778,6.4716,6.4778,77324.9739
2006-02-16 12:00:00,20.91,20.94,20.91,20.91,67920.58516196447,6.4747,6.484,6.4747,6.4747,67920.5852
2006-02-16 12:05:00,20.91,20.92,20.89,20.9,39289.44618599791,6.4747,6.4778,6.4685,6.4716,39289.4462
2006-02-16 12:10:00,20.9,20.92,20.89,20.92,92580.98223615464,6.4716,6.4778,6.4685,6.4778,92580.9822
2006-02-16 12:15:00,20.92,20.92,20.91,20.92,64158.82967607105,6.4778,6.4778,6.4747,6.4778,64158.8297
2006-02-16 12:20:00,20.92,20.96,20.91,20.93,69592.47648902821,6.4778,6.4902,6.4747,6.4809,69592.4765
2006-02-16 12:25:00,20.94,20.94,20.92,20.92,59143.15569487983,6.484,6.484,6.4778,6.4778,59143.1557
2006-02-16 12:30:00,20.92,20.92,20.9,20.91,72309.29989550679,6.4778,6.4778,6.4716,6.4747,72309.2999
2006-02-16 12:35:00,20.9,20.92,20.89,20.9,38662.48693834901,6.4716,6.4778,6.4685,6.4716,38662.4869
2006-02-16 12:40:00,20.9,20.92,20.9,20.92,56844.305120167184,6.4716,6.4778,6.4716,6.4778,56844.3051
2006-02-16 12:45:00,20.91,20.91,20.9,20.9,54754.44096133751,6.4747,6.4747,6.4716,6.4716,54754.441
2006-02-16 12:50:00,20.9,20.91,20.89,20.89,67084.6394984326,6.4716,6.4747,6.4685,6.4685,67084.6395
2006-02-16 12:55:00,20.89,20.89,20.87,20.87,51410.65830721003,6.4685,6.4685,6.4623,6.4623,51410.6583
2006-02-16 13:00:00,20.87,20.9,20.87,20.88,50156.73981191222,6.4623,6.4716,6.4623,6.4654,50156.7398
2006-02-16 13:05:00,20.88,20.9,20.87,20.89,77742.94670846395,6.4654,6.4716,6.4623,6.4685,77742.9467
2006-02-16 13:10:00,20.9,20.91,20.87,20.9,175757.57575757577,6.4716,6.4747,6.4623,6.4716,175757.5758
2006-02-16 13:15:00,20.91,20.91,20.88,20.89,171577.8474399164,6.4747,6.4747,6.4654,6.4685,171577.8474
2006-02-16 13:20:00,20.89,20.9,20.88,20.89,43469.17450365726,6.4685,6.4716,6.4654,6.4685,43469.1745
2006-02-16 13:25:00,20.89,20.89,20.84,20.86,113897.59665621734,6.4685,6.4685,6.453,6.4592,113897.5967
2006-02-16 13:30:00,20.85,20.92,20.84,20.91,108463.94984326018,6.4561,6.4778,6.453,6.4747,108463.9498
2006-02-16 13:35:00,20.91,20.93,20.91,20.93,230929.9895506792,6.4747,6.4809,6.4747,6.4809,230929.9896
2006-02-16 13:40:00,20.93,20.93,20.92,20.92,46603.97074190177,6.4809,6.4809,6.4778,6.4778,46603.9707
2006-02-16 13:45:00,20.92,20.93,20.91,20.93,53918.49529780564,6.4778,6.4809,6.4747,6.4809,53918.4953
2006-02-16 13:50:00,20.92,20.93,20.92,20.93,63322.88401253918,6.4778,6.4809,6.4778,6.4809,63322.884
2006-02-16 13:55:00,20.93,20.96,20.93,20.95,115360.50156739813,6.4809,6.4902,6.4809,6.4871,115360.5016
2006-02-16 14:00:00,20.95,20.98,20.94,20.98,91327.06374085684,6.4871,6.4964,6.484,6.4964,91327.0637
2006-02-16 14:05:00,20.98,20.99,20.97,20.97,57053.29153605016,6.4964,6.4995,6.4933,6.4933,57053.2915
2006-02-16 14:10:00,20.98,20.99,20.98,20.98,29676.0710553814,6.4964,6.4995,6.4964,6.4964,29676.0711
2006-02-16 14:15:00,20.99,20.99,20.97,20.97,79832.81086729362,6.4995,6.4995,6.4933,6.4933,79832.8109
2006-02-16 14:20:00,20.98,21.02,20.98,21.01,85475.44409613375,6.4964,6.5088,6.4964,6.5057,85475.4441
2006-02-16 14:25:00,21.0,21.02,21.0,21.01,430721.0031347962,6.5026,6.5088,6.5026,6.5057,430721.0031
2006-02-16 14:30:00,21.01,21.02,21.0,21.01,99477.53396029258,6.5057,6.5088,6.5026,6.5057,99477.534
2006-02-16 14:35:00,21.01,21.02,20.99,21.02,118704.2842215256,6.5057,6.5088,6.4995,6.5088,118704.2842
2006-02-16 14:40:00,21.02,21.03,21.01,21.02,45768.0250783699,6.5088,6.5119,6.5057,6.5088,45768.0251
2006-02-16 14:45:00,21.02,21.04,21.02,21.04,54545.454545454544,6.5088,6.515,6.5088,6.515,54545.4545
2006-02-16 14:50:00,21.04,21.05,21.04,21.05,97178.68338557992,6.515,6.5181,6.515,6.5181,97178.6834
2006-02-16 14:55:00,21.05,21.11,21.05,21.11,90909.09090909093,6.5181,6.5366,6.5181,6.5366,90909.0909
2006-02-16 15:00:00,21.11,21.14,21.1,21.14,262277.95193312434,6.5366,6.5459,6.5335,6.5459,262277.9519
2006-02-16 15:05:00,21.14,21.15,21.14,21.14,170114.9425287356,6.5459,6.549,6.5459,6.5459,170114.9425
2006-02-16 15:10:00,21.14,21.14,21.13,21.13,184326.0188087774,6.5459,6.5459,6.5428,6.5428,184326.0188
2006-02-16 15:15:00,21.14,21.15,21.13,21.14,89655.1724137931,6.5459,6.549,6.5428,6.5459,89655.1724
2006-02-16 15:20:00,21.14,21.16,21.14,21.15,92163.00940438872,6.5459,6.5521,6.5459,6.549,92163.0094
2006-02-16 15:25:00,21.15,21.17,21.15,21.15,335214.21107628004,6.549,6.5552,6.549,6.549,335214.2111
2006-02-16 15:30:00,21.15,21.18,21.14,21.17,110762.80041797285,6.549,6.5583,6.5459,6.5552,110762.8004
2006-02-16 15:35:00,21.17,21.18,21.16,21.18,103866.2486938349,6.5552,6.5583,6.5521,6.5583,103866.2487
2006-02-16 15:40:00,21.17,21.21,21.17,21.18,286102.40334378264,6.5552,6.5676,6.5552,6.5583,286102.4033
2006-02-16 15:45:00,21.18,21.22,21.18,21.21,269592.4764890282,6.5583,6.5707,6.5583,6.5676,269592.4765
2006-02-16 15:50:00,21.2,21.21,21.16,21.21,216300.94043887148,6.5645,6.5676,6.5521,6.5676,216300.9404
2006-02-16 15:55:00,21.21,21.22,21.2,21.22,250574.71264367813,6.5676,6.5707,6.5645,6.5707,250574.7126
2006-02-17 09:30:00,21.13,21.23,21.13,21.13,1571995.8202716822,6.5428,6.5738,6.5428,6.5428,1571995.8203
2006-02-17 09:35:00,21.13,21.13,20.98,21.01,288401.25391849526,6.5428,6.5428,6.4964,6.5057,288401.2539
2006-02-17 09:40:00,21.01,21.08,21.0,21.05,183490.07314524555,6.5057,6.5274,6.5026,6.5181,183490.0731
2006-02-17 09:45:00,21.05,21.09,21.05,21.09,115151.51515151517,6.5181,6.5305,6.5181,6.5305,115151.5152
2006-02-17 09:50:00,21.09,21.12,21.08,21.1,63740.85684430512,6.5305,6.5397,6.5274,6.5335,63740.8568
2006-02-17 09:55:00,21.11,21.12,21.1,21.1,120794.14838035528,6.5366,6.5397,6.5335,6.5335,120794.1484
2006-02-17 10:00:00,21.1,21.11,21.06,21.1,112016.71891327064,6.5335,6.5366,6.5212,6.5335,112016.7189
2006-02-17 10:05:00,21.1,21.11,21.03,21.06,158202.71682340646,6.5335,6.5366,6.5119,6.5212,158202.7168
2006-02-17 10:10:00,21.06,21.07,21.03,21.03,113061.65099268548,6.5212,6.5243,6.5119,6.5119,113061.651
2006-02-17 10:15:00,21.03,21.06,21.03,21.05,100731.45245559038,6.5119,6.5212,6.5119,6.5181,100731.4525
2006-02-17 10:20:00,21.04,21.06,20.97,21.0,82967.60710553813,6.515,6.5212,6.4933,6.5026,82967.6071
2006-02-17 10:25:00,20.99,21.01,20.96,20.97,68756.53082549635,6.4995,6.5057,6.4902,6.4933,68756.5308
2006-02-17 10:30:00,20.97,21.07,20.97,21.05,86102.40334378266,6.4933,6.5243,6.4933,6.5181,86102.4033
2006-02-17 10:35:00,21.05,21.06,21.04,21.05,36363.63636363636,6.5181,6.5212,6.515,6.5181,36363.6364
2006-02-17 10:40:00,21.05,21.08,21.05,21.07,100940.43887147336,6.5181,6.5274,6.5181,6.5243,100940.4389
2006-02-17 10:45:00,21.07,21.13,21.07,21.13,75026.12330198537,6.5243,6.5428,6.5243,6.5428,75026.1233
2006-02-17 10:50:00,21.14,21.15,21.11,21.12,127481.71368861024,6.5459,6.549,6.5366,6.5397,127481.7137
2006-02-17 10:55:00,21.12,21.14,21.12,21.13,47230.92998955068,6.5397,6.5459,6.5397,6.5428,47230.93
2006-02-17 11:00:00,21.13,21.14,21.12,21.13,111598.7460815047,6.5428,6.5459,6.5397,6.5428,111598.7461
2006-02-17 11:05:00,21.13,21.16,21.13,21.16,64785.78892371996,6.5428,6.5521,6.5428,6.5521,64785.7889
2006-02-17 11:10:00,21.15,21.22,21.15,21.18,211076.2800417973,6.549,6.5707,6.549,6.5583,211076.28
2006-02-17 11:15:00,21.18,21.22,21.14,21.14,81086.72936259143,6.5583,6.5707,6.5459,6.5459,81086.7294
2006-02-17 11:20:00,21.14,21.14,21.08,21.09,41170.32392894461,6.5459,6.5459,6.5274,6.5305,41170.3239
2006-02-17 11:25:00,21.09,21.11,21.04,21.05,110553.81400208986,6.5305,6.5366,6.515,6.5181,110553.814
2006-02-17 11:30:00,21.05,21.08,21.05,21.06,41588.29676071055,6.5181,6.5274,6.5181,6.5212,41588.2968
2006-02-17 11:35:00,21.06,21.07,21.05,21.07,76071.0553814002,6.5212,6.5243,6.5181,6.5243,76071.0554
2006-02-17 11:40:00,21.07,21.07,21.06,21.06,102403.34378265412,6.5243,6.5243,6.5212,6.5212,102403.3438
2006-02-17 11:45:00,21.06,21.12,21.06,21.12,85057.4712643678,6.5212,6.5397,6.5212,6.5397,85057.4713
2006-02-17 11:50:00,21.12,21.12,21.09,21.09,34691.74503657262,6.5397,6.5397,6.5305,6.5305,34691.745
2006-02-17 11:55:00,21.1,21.12,21.09,21.11,79832.81086729362,6.5335,6.5397,6.5305,6.5366,79832.8109
2006-02-17 12:00:00,21.1,21.14,21.1,21.13,71473.35423197492,6.5335,6.5459,6.5335,6.5428,71473.3542
2006-02-17 12:05:00,21.13,21.14,21.12,21.14,51619.644723093,6.5428,6.5459,6.5397,6.5459,51619.6447
2006-02-17 12:10:00,21.14,21.16,21.14,21.16,66875.65308254963,6.5459,6.5521,6.5459,6.5521,66875.6531
2006-02-17 12:15:00,21.16,21.17,21.15,21.17,65621.73458725182,6.5521,6.5552,6.549,6.5552,65621.7346
2006-02-17 12:20:00,21.17,21.18,21.15,21.17,46603.97074190177,6.5552,6.5583,6.549,6.5552,46603.9707
2006-02-17 12:25:00,21.17,21.18,21.14,21.14,119749.21630094045,6.5552,6.5583,6.5459,6.5459,119749.2163
2006-02-17 12:30:00,21.14,21.18,21.14,21.18,68129.57157784744,6.5459,6.5583,6.5459,6.5583,68129.5716
2006-02-17 12:35:00,21.18,21.19,21.17,21.18,70637.40856844305,6.5583,6.5614,6.5552,6.5583,70637.4086
2006-02-17 12:40:00,21.18,21.19,21.18,21.18,43051.20167189133,6.5583,6.5614,6.5583,6.5583,43051.2017
2006-02-17 12:45:00,21.18,21.19,21.18,21.19,82131.66144200627,6.5583,6.5614,6.5583,6.5614,82131.6614
2006-02-17 12:50:00,21.19,21.2,21.18,21.2,85057.4712643678,6.5614,6.5645,6.5583,6.5645,85057.4713
2006-02-17 12:55:00,21.2,21.22,21.2,21.22,73563.2183908046,6.5645,6.5707,6.5645,6.5707,73563.2184
2006-02-17 13:00:00,21.21,21.25,21.2,21.22,308463.94984326017,6.5676,6.58,6.5645,6.5707,308463.9498
2006-02-17 13:05:00,21.23,21.23,21.21,21.21,22570.5329153605,6.5738,6.5738,6.5676,6.5676,22570.5329
2006-02-17 13:10:00,21.21,21.21,21.2,21.2,19226.75026123302,6.5676,6.5676,6.5645,6.5645,19226.7503
2006-02-17 13:15:00,21.2,21.21,21.2,21.2,35527.69070010449,6.5645,6.5676,6.5645,6.5645,35527.6907
2006-02-17 13:20:00,21.21,21.21,21.2,21.2,37408.5684430512,6.5676,6.5676,6.5645,6.5645,37408.5684
2006-02-17 13:25:00,21.2,21.2,21.19,21.19,26123.30198537095,6.5645,6.5645,6.5614,6.5614,26123.302
2006-02-17 13:30:00,21.19,21.19,21.18,21.18,34900.73145245559,6.5614,6.5614,6.5583,6.5583,34900.7315
2006-02-17 13:35:00,21.18,21.19,21.17,21.19,44096.133751306166,6.5583,6.5614,6.5552,6.5614,44096.1338
2006-02-17 13:40:00,21.19,21.2,21.19,21.19,36363.63636363636,6.5614,6.5645,6.5614,6.5614,36363.6364
2006-02-17 13:45:00,21.19,21.21,21.19,21.2,30303.0303030303,6.5614,6.5676,6.5614,6.5645,30303.0303
2006-02-17 13:50:00,21.2,21.2,21.19,21.2,58725.18286311389,6.5645,6.5645,6.5614,6.5645,58725.1829
2006-02-17 13:55:00,21.2,21.2,21.2,21.2,36990.59561128527,6.5645,6.5645,6.5645,6.5645,36990.5956
2006-02-17 14:00:00,21.2,21.2,21.2,21.2,41170.32392894461,6.5645,6.5645,6.5645,6.5645,41170.3239
2006-02-17 14:05:00,21.2,21.22,21.2,21.22,40543.36468129572,6.5645,6.5707,6.5645,6.5707,40543.3647
2006-02-17 14:10:00,21.21,21.22,21.21,21.22,60815.04702194357,6.5676,6.5707,6.5676,6.5707,60815.047
2006-02-17 14:15:00,21.21,21.22,21.2,21.21,69383.49007314524,6.5676,6.5707,6.5645,6.5676,69383.4901
2006-02-17 14:20:00,21.21,21.22,21.2,21.22,33228.84012539185,6.5676,6.5707,6.5645,6.5707,33228.8401
2006-02-17 14:25:00,21.21,21.23,21.21,21.23,56635.31870428422,6.5676,6.5738,6.5676,6.5738,56635.3187
2006-02-17 14:30:00,21.23,21.24,21.22,21.23,52246.6039707419,6.5738,6.5769,6.5707,6.5738,52246.604
2006-02-17 14:35:00,21.23,21.23,21.23,21.23,77533.96029258097,6.5738,6.5738,6.5738,6.5738,77533.9603
2006-02-17 14:40:00,21.23,21.26,21.23,21.26,132497.38766980145,6.5738,6.5831,6.5738,6.5831,132497.3877
2006-02-17 14:45:00,21.26,21.29,21.26,21.28,453918.4952978056,6.5831,6.5924,6.5831,6.5893,453918.4953
2006-02-17 14:50:00,21.29,21.29,21.27,21.28,50783.69905956113,6.5924,6.5924,6.5862,6.5893,50783.6991
2006-02-17 14:55:00,21.28,21.29,21.27,21.27,90073.14524555903,6.5893,6.5924,6.5862,6.5862,90073.1452
2006-02-17 15:00:00,21.27,21.29,21.26,21.27,58934.16927899687,6.5862,6.5924,6.5831,6.5862,58934.1693
2006-02-17 15:05:00,21.27,21.27,21.23,21.23,125182.8631138976,6.5862,6.5862,6.5738,6.5738,125182.8631
2006-02-17 15:10:00,21.24,21.25,21.23,21.23,86102.40334378266,6.5769,6.58,6.5738,6.5738,86102.4033
2006-02-17 15:15:00,21.23,21.23,21.19,21.2,335423.197492163,6.5738,6.5738,6.5614,6.5645,335423.1975
2006-02-17 15:20:00,21.19,21.21,21.18,21.19,119331.2434691745,6.5614,6.5676,6.5583,6.5614,119331.2435
2006-02-17 15:25:00,21.19,21.24,21.19,21.19,219226.750261233,6.5614,6.5769,6.5614,6.5614,219226.7503
2006-02-17 15:30:00,21.2,21.21,21.16,21.17,58934.16927899687,6.5645,6.5676,6.5521,6.5552,58934.1693
2006-02-17 15:35:00,21.17,21.18,21.16,21.17,162800.41797283175,6.5552,6.5583,6.5521,6.5552,162800.418
2006-02-17 15:40:00,21.17,21.2,21.17,21.2,191013.5841170324,6.5552,6.5645,6.5552,6.5645,191013.5841
2006-02-17 15:45:00,21.2,21.2,21.17,21.19,108881.92267502612,6.5645,6.5645,6.5552,6.5614,108881.9227
2006-02-17 15:50:00,21.19,21.2,21.18,21.19,85475.44409613375,6.5614,6.5645,6.5583,6.5614,85475.4441
2006-02-17 15:55:00,21.19,21.22,21.19,21.22,202925.8098223616,6.5614,6.5707,6.5614,6.5707,202925.8098
2006-02-21 09:30:00,21.17,21.2,21.17,21.2,435318.7042842215,6.5552,6.5645,6.5552,6.5645,435318.7043
2006-02-21 09:35:00,21.2,21.2,21.12,21.14,153396.02925809822,6.5645,6.5645,6.5397,6.5459,153396.0293
2006-02-21 09:40:00,21.14,21.15,21.09,21.09,51410.65830721003,6.5459,6.549,6.5305,6.5305,51410.6583
2006-02-21 09:45:00,21.09,21.15,21.09,21.14,149007.3145245559,6.5305,6.549,6.5305,6.5459,149007.3145
2006-02-21 09:50:00,21.13,21.14,21.09,21.12,158829.67607105538,6.5428,6.5459,6.5305,6.5397,158829.6761
2006-02-21 09:55:00,21.12,21.14,21.1,21.11,228631.1389759665,6.5397,6.5459,6.5335,6.5366,228631.139
2006-02-21 10:00:00,21.12,21.15,21.09,21.12,207105.5381400209,6.5397,6.549,6.5305,6.5397,207105.5381
2006-02-21 10:05:00,21.11,21.11,21.05,21.08,128317.6593521421,6.5366,6.5366,6.5181,6.5274,128317.6594
2006-02-21 10:10:00,21.09,21.09,20.99,20.99,168025.07836990594,6.5305,6.5305,6.4995,6.4995,168025.0784
2006-02-21 10:15:00,20.99,21.06,20.98,21.05,126018.80877742948,6.4995,6.5212,6.4964,6.5181,126018.8088
2006-02-21 10:20:00,21.06,21.06,21.0,21.04,80668.7565308255,6.5212,6.5212,6.5026,6.515,80668.7565
2006-02-21 10:25:00,21.05,21.06,21.01,21.02,91745.03657262278,6.5181,6.5212,6.5057,6.5088,91745.0366
2006-02-21 10:30:00,21.02,21.07,21.01,21.05,88192.26750261233,6.5088,6.5243,6.5057,6.5181,88192.2675
2006-02-21 10:35:00,21.04,21.05,21.03,21.03,95924.76489028212,6.515,6.5181,6.5119,6.5119,95924.7649
2006-02-21 10:40:00,21.03,21.03,21.02,21.03,155485.8934169279,6.5119,6.5119,6.5088,6.5119,155485.8934
2006-02-21 10:45:00,21.03,21.03,21.01,21.01,87565.30825496343,6.5119,6.5119,6.5057,6.5057,87565.3083
2006-02-21 10:50:00,21.01,21.02,20.95,20.95,98641.5882967607,6.5057,6.5088,6.4871,6.4871,98641.5883
2006-02-21 10:55:00,20.96,20.96,20.92,20.93,119331.2434691745,6.4902,6.4902,6.4778,6.4809,119331.2435
2006-02-21 11:00:00,20.93,20.94,20.91,20.92,108254.9634273772,6.4809,6.484,6.4747,6.4778,108254.9634
2006-02-21 11:05:00,20.92,20.96,20.91,20.95,67293.62591431556,6.4778,6.4902,6.4747,6.4871,67293.6259
2006-02-21 11:10:00,20.96,20.96,20.92,20.92,82340.64785788923,6.4902,6.4902,6.4778,6.4778,82340.6479
2006-02-21 11:15:00,20.92,20.92,20.88,20.89,125809.8223615465,6.4778,6.4778,6.4654,6.4685,125809.8224
2006-02-21 11:20:00,20.89,20.89,20.87,20.87,108881.92267502612,6.4685,6.4685,6.4623,6.4623,108881.9227
2006-02-21 11:25:00,20.88,20.91,20.88,20.88,142319.74921630093,6.4654,6.4747,6.4654,6.4654,142319.7492
2006-02-21 11:30:00,20.88,20.89,20.85,20.85,84221.52560083594,6.4654,6.4685,6.4561,6.4561,84221.5256
2006-02-21 11:35:00,20.85,20.86,20.83,20.86,96969.69696969696,6.4561,6.4592,6.4499,6.4592,96969.697
2006-02-21 11:40:00,20.86,20.91,20.85,20.91,89655.1724137931,6.4592,6.4747,6.4561,6.4747,89655.1724
2006-02-21 11:45:00,20.91,20.91,20.89,20.89,120376.17554858934,6.4747,6.4747,6.4685,6.4685,120376.1755
2006-02-21 11:50:00,20.89,20.9,20.87,20.87,65830.7210031348,6.4685,6.4716,6.4623,6.4623,65830.721
2006-02-21 11:55:00,20.87,20.87,20.84,20.86,73354.23197492163,6.4623,6.4623,6.453,6.4592,73354.232
2006-02-21 12:00:00,20.85,20.88,20.85,20.86,43678.16091954023,6.4561,6.4654,6.4561,6.4592,43678.1609
2006-02-21 12:05:00,20.86,20.88,20.85,20.88,108463.94984326018,6.4592,6.4654,6.4561,6.4654,108463.9498
2006-02-21 12:10:00,20.88,20.88,20.86,20.88,53709.50888192267,6.4654,6.4654,6.4592,6.4654,53709.5089
2006-02-21 12:15:00,20.88,20.9,20.87,20.9,45768.0250783699,6.4654,6.4716,6.4623,6.4716,45768.0251
2006-02-21 12:20:00,20.9,20.9,20.88,20.9,35527.69070010449,6.4716,6.4716,6.4654,6.4716,35527.6907
2006-02-21 12:25:00,20.88,20.89,20.88,20.89,68338.5579937304,6.4654,6.4685,6.4654,6.4685,68338.558
2006-02-21 12:30:00,20.89,20.89,20.88,20.88,54963.42737722048,6.4685,6.4685,6.4654,6.4654,54963.4274
2006-02-21 12:35:00,20.88,20.92,20.88,20.91,48066.87565308255,6.4654,6.4778,6.4654,6.4747,48066.8757
2006-02-21 12:40:00,20.91,20.92,20.89,20.91,47439.91640543364,6.4747,6.4778,6.4685,6.4747,47439.9164
2006-02-21 12:45:00,20.92,20.92,20.91,20.92,47230.92998955068,6.4778,6.4778,6.4747,6.4778,47230.93
2006-02-21 12:50:00,20.92,20.92,20.9,20.9,25287.35632183908,6.4778,6.4778,6.4716,6.4716,25287.3563
2006-02-21 12:55:00,20.9,20.9,20.86,20.86,31347.96238244514,6.4716,6.4716,6.4592,6.4592,31347.9624
2006-02-21 13:00:00,20.86,20.87,20.84,20.87,45350.05224660397,6.4592,6.4623,6.453,6.4623,45350.0522
2006-02-21 13:05:00,20.88,20.9,20.88,20.89,50783.69905956113,6.4654,6.4716,6.4654,6.4685,50783.6991
2006-02-21 13:10:00,20.9,20.9,20.86,20.87,66248.69383490073,6.4716,6.4716,6.4592,6.4623,66248.6938
2006-02-21 13:15:00,20.87,20.87,20.85,20.85,45350.05224660397,6.4623,6.4623,6.4561,6.4561,45350.0522
2006-02-21 13:20:00,20.86,20.87,20.83,20.86,106165.09926854754,6.4592,6.4623,6.4499,6.4592,106165.0993
2006-02-21 13:25:00,20.86,20.89,20.86,20.88,31138.97596656217,6.4592,6.4685,6.4592,6.4654,31138.976
2006-02-21 13:30:00,20.88,20.88,20.86,20.88,33855.799373040754,6.4654,6.4654,6.4592,6.4654,33855.7994
2006-02-21 13:35:00,20.88,20.91,20.87,20.91,65412.74817136886,6.4654,6.4747,6.4623,6.4747,65412.7482
2006-02-21 13:40:00,20.91,20.93,20.9,20.91,45977.01149425288,6.4747,6.4809,6.4716,6.4747,45977.0115
2006-02-21 13:45:00,20.9,20.92,20.9,20.92,23824.451410658305,6.4716,6.4778,6.4716,6.4778,23824.4514
2006-02-21 13:50:00,20.92,20.92,20.9,20.9,47439.91640543364,6.4778,6.4778,6.4716,6.4716,47439.9164
2006-02-21 13:55:00,20.9,20.9,20.85,20.86,43469.17450365726,6.4716,6.4716,6.4561,6.4592,43469.1745
2006-02-21 14:00:00,20.86,20.95,20.84,20.94,184535.0052246604,6.4592,6.4871,6.453,6.484,184535.0052
2006-02-21 14:05:00,20.94,20.95,20.91,20.91,153396.02925809822,6.484,6.4871,6.4747,6.4747,153396.0293
2006-02-21 14:10:00,20.91,20.94,20.9,20.9,143991.6405433647,6.4747,6.484,6.4716,6.4716,143991.6405
2006-02-21 14:15:00,20.91,20.93,20.89,20.93,58516.19644723093,6.4747,6.4809,6.4685,6.4809,58516.1964
2006-02-21 14:20:00,20.92,20.94,20.91,20.91,88610.24033437826,6.4778,6.484,6.4747,6.4747,88610.2403
2006-02-21 14:25:00,20.91,20.95,20.9,20.95,85266.45768025078,6.4747,6.4871,6.4716,6.4871,85266.4577
2006-02-21 14:30:00,20.95,20.96,20.94,20.96,105956.11285266458,6.4871,6.4902,6.484,6.4902,105956.1129
2006-02-21 14:35:00,20.95,20.97,20.93,20.94,67502.61233019854,6.4871,6.4933,6.4809,6.484,67502.6123
2006-02-21 14:40:00,20.94,21.0,20.92,20.98,89237.19958202717,6.484,6.5026,6.4778,6.4964,89237.1996
2006-02-21 14:45:00,20.98,21.01,20.98,21.01,86729.36259143155,6.4964,6.5057,6.4964,6.5057,86729.3626
2006-02-21 14:50:00,21.01,21.01,20.97,20.99,102194.35736677116,6.5057,6.5057,6.4933,6.4995,102194.3574
2006-02-21 14:55:00,20.99,21.01,20.98,21.0,90700.10449320794,6.4995,6.5057,6.4964,6.5026,90700.1045
2006-02-21 15:00:00,21.0,21.03,20.99,21.01,163218.3908045977,6.5026,6.5119,6.4995,6.5057,163218.3908
2006-02-21 15:05:00,21.02,21.04,21.01,21.03,77533.96029258097,6.5088,6.515,6.5057,6.5119,77533.9603
2006-02-21 15:10:00,21.04,21.05,21.03,21.04,94252.87356321838,6.515,6.5181,6.5119,6.515,94252.8736
2006-02-21 15:15:00,21.04,21.04,20.99,21.01,141065.83072100312,6.515,6.515,6.4995,6.5057,141065.8307
2006-02-21 15:20:00,21.0,21.05,20.99,20.99,149425.28735632185,6.5026,6.5181,6.4995,6.4995,149425.2874
2006-02-21 15:25:00,21.0,21.01,20.98,20.99,107419.01776384536,6.5026,6.5057,6.4964,6.4995,107419.0178
2006-02-21 15:30:00,20.99,21.01,20.98,21.01,80250.78369905955,6.4995,6.5057,6.4964,6.5057,80250.7837
2006-02-21 15:35:00,21.01,21.06,21.01,21.05,150679.20585161963,6.5057,6.5212,6.5057,6.5181,150679.2059
2006-02-21 15:40:00,21.06,21.1,21.05,21.08,235945.6635318704,6.5212,6.5335,6.5181,6.5274,235945.6635
2006-02-21 15:45:00,21.07,21.1,21.06,21.1,189759.66562173457,6.5243,6.5335,6.5212,6.5335,189759.6656
2006-02-21 15:50:00,21.1,21.1,21.04,21.04,97805.64263322884,6.5335,6.5335,6.515,6.515,97805.6426
2006-02-21 15:55:00,21.05,21.05,21.03,21.03,197074.19017763843,6.5181,6.5181,6.5119,6.5119,197074.1902
2006-02-22 09:30:00,21.06,21.17,21.04,21.11,304075.2351097179,6.5212,6.5552,6.515,6.5366,304075.2351
2006-02-22 09:35:00,21.11,21.17,21.09,21.17,180146.29049111807,6.5366,6.5552,6.5305,6.5552,180146.2905
2006-02-22 09:40:00,21.14,21.24,21.14,21.22,247021.9435736677,6.5459,6.5769,6.5459,6.5707,247021.9436
2006-02-22 09:45:00,21.22,21.24,21.2,21.22,136259.14315569488,6.5707,6.5769,6.5645,6.5707,136259.1432
2006-02-22 09:50:00,21.22,21.23,21.15,21.16,191640.5433646813,6.5707,6.5738,6.549,6.5521,191640.5434
2006-02-22 09:55:00,21.17,21.2,21.16,21.17,141065.83072100312,6.5552,6.5645,6.5521,6.5552,141065.8307
2006-02-22 10:00:00,21.17,21.21,21.15,21.2,81922.6750261233,6.5552,6.5676,6.549,6.5645,81922.675
2006-02-22 10:05:00,21.19,21.2,21.14,21.14,221107.6280041797,6.5614,6.5645,6.5459,6.5459,221107.628
2006-02-22 10:10:00,21.14,21.15,21.11,21.11,86520.37617554859,6.5459,6.549,6.5366,6.5366,86520.3762
2006-02-22 10:15:00,21.11,21.12,21.09,21.12,111598.7460815047,6.5366,6.5397,6.5305,6.5397,111598.7461
2006-02-22 10:20:00,21.12,21.15,21.11,21.13,132706.37408568442,6.5397,6.549,6.5366,6.5428,132706.3741
2006-02-22 10:25:00,21.13,21.16,21.12,21.12,107419.01776384536,6.5428,6.5521,6.5397,6.5397,107419.0178
2006-02-22 10:30:00,21.12,21.12,21.09,21.1,91118.07732497388,6.5397,6.5397,6.5305,6.5335,91118.0773
2006-02-22 10:35:00,21.11,21.12,21.1,21.1,85266.45768025078,6.5366,6.5397,6.5335,6.5335,85266.4577
2006-02-22 10:40:00,21.1,21.11,21.1,21.1,96760.710553814,6.5335,6.5366,6.5335,6.5335,96760.7106
2006-02-22 10:45:00,21.1,21.11,21.08,21.08,37199.58202716823,6.5335,6.5366,6.5274,6.5274,37199.582
2006-02-22 10:50:00,21.08,21.11,21.07,21.1,63740.85684430512,6.5274,6.5366,6.5243,6.5335,63740.8568
2006-02-22 10:55:00,21.11,21.12,21.1,21.11,118913.27063740855,6.5366,6.5397,6.5335,6.5366,118913.2706
2006-02-22 11:00:00,21.11,21.12,21.1,21.1,66666.66666666667,6.5366,6.5397,6.5335,6.5335,66666.6667
2006-02-22 11:05:00,21.1,21.1,21.07,21.08,69801.46290491118,6.5335,6.5335,6.5243,6.5274,69801.4629
2006-02-22 11:10:00,21.08,21.1,21.08,21.08,141901.776384535,6.5274,6.5335,6.5274,6.5274,141901.7764
2006-02-22 11:15:00,21.08,21.09,21.06,21.06,74190.1776384535,6.5274,6.5305,6.5212,6.5212,74190.1776
2006-02-22 11:20:00,21.07,21.11,21.07,21.09,78787.87878787878,6.5243,6.5366,6.5243,6.5305,78787.8788
2006-02-22 11:25:00,21.1,21.11,21.09,21.11,104284.22152560083,6.5335,6.5366,6.5305,6.5366,104284.2215
2006-02-22 11:30:00,21.11,21.11,21.08,21.1,141692.78996865204,6.5366,6.5366,6.5274,6.5335,141692.79
2006-02-22 11:35:00,21.1,21.11,21.06,21.08,142528.7356321839,6.5335,6.5366,6.5212,6.5274,142528.7356
2006-02-22 11:40:00,21.08,21.1,21.07,21.1,138975.96656217345,6.5274,6.5335,6.5243,6.5335,138975.9666
2006-02-22 11:45:00,21.1,21.11,21.09,21.1,180982.23615465,6.5335,6.5366,6.5305,6.5335,180982.2362
2006-02-22 11:50:00,21.1,21.1,21.07,21.07,54963.42737722048,6.5335,6.5335,6.5243,6.5243,54963.4274
2006-02-22 11:55:00,21.07,21.07,21.04,21.06,116823.4064785789,6.5243,6.5243,6.515,6.5212,116823.4065
2006-02-22 12:00:00,21.07,21.1,21.06,21.08,63113.89759665621,6.5243,6.5335,6.5212,6.5274,63113.8976
2006-02-22 12:05:00,21.08,21.1,21.07,21.09,63949.843260188085,6.5274,6.5335,6.5243,6.5305,63949.8433
2006-02-22 12:10:00,21.08,21.12,21.08,21.11,185997.9101358412,6.5274,6.5397,6.5274,6.5366,185997.9101
2006-02-22 12:15:00,21.11,21.13,21.11,21.12,70219.43573667711,6.5366,6.5428,6.5366,6.5397,70219.4357
2006-02-22 12:20:00,21.13,21.13,21.09,21.1,89028.2131661442,6.5428,6.5428,6.5305,6.5335,89028.2132
2006-02-22 12:25:00,21.1,21.1,21.08,21.09,50574.71264367816,6.5335,6.5335,6.5274,6.5305,50574.7126
2006-02-22 12:30:00,21.09,21.11,21.08,21.11,65203.76175548589,6.5305,6.5366,6.5274,6.5366,65203.7618
2006-02-22 12:35:00,21.11,21.11,21.1,21.1,42006.269592476485,6.5366,6.5366,6.5335,6.5335,42006.2696
2006-02-22 12:40:00,21.11,21.11,21.1,21.11,137304.07523510972,6.5366,6.5366,6.5335,6.5366,137304.0752
2006-02-22 12:45:00,21.1,21.1,21.06,21.06,70428.42215256009,6.5335,6.5335,6.5212,6.5212,70428.4222
2006-02-22 12:50:00,21.06,21.06,21.03,21.05,48066.87565308255,6.5212,6.5212,6.5119,6.5181,48066.8757
2006-02-22 12:55:00,21.04,21.08,21.04,21.08,65203.76175548589,6.515,6.5274,6.515,6.5274,65203.7618
2006-02-22 13:00:00,21.07,21.1,21.07,21.1,96969.69696969696,6.5243,6.5335,6.5243,6.5335,96969.697
2006-02-22 13:05:00,21.1,21.11,21.09,21.1,51619.644723093,6.5335,6.5366,6.5305,6.5335,51619.6447
2006-02-22 13:10:00,21.1,21.11,21.08,21.08,42424.24242424242,6.5335,6.5366,6.5274,6.5274,42424.2424
2006-02-22 13:15:00,21.09,21.09,21.07,21.08,129571.57784743993,6.5305,6.5305,6.5243,6.5274,129571.5778
2006-02-22 13:20:00,21.09,21.1,21.07,21.09,86311.38975966562,6.5305,6.5335,6.5243,6.5305,86311.3898
2006-02-22 13:25:00,21.1,21.1,21.09,21.1,77951.93312434692,6.5335,6.5335,6.5305,6.5335,77951.9331
2006-02-22 13:30:00,21.1,21.11,21.08,21.08,147544.40961337512,6.5335,6.5366,6.5274,6.5274,147544.4096
2006-02-22 13:35:00,21.08,21.09,21.04,21.04,63531.87042842215,6.5274,6.5305,6.515,6.515,63531.8704
2006-02-22 13:40:00,21.05,21.05,21.02,21.03,185370.95088819225,6.5181,6.5181,6.5088,6.5119,185370.9509
2006-02-22 13:45:00,21.04,21.06,21.02,21.03,107001.0449320794,6.515,6.5212,6.5088,6.5119,107001.0449
2006-02-22 13:50:00,21.03,21.05,21.03,21.04,111389.75966562174,6.5119,6.5181,6.5119,6.515,111389.7597
2006-02-22 13:55:00,21.03,21.04,20.98,21.0,195193.31243469173,6.5119,6.515,6.4964,6.5026,195193.3124
2006-02-22 14:00:00,21.0,21.01,20.97,20.98,105329.15360501569,6.5026,6.5057,6.4933,6.4964,105329.1536
2006-02-22 14:05:00,20.98,20.99,20.96,20.98,111180.77324973876,6.4964,6.4995,6.4902,6.4964,111180.7732
2006-02-22 14:10:00,20.97,21.01,20.97,21.0,82758.62068965517,6.4933,6.5057,6.4933,6.5026,82758.6207
2006-02-22 14:15:00,21.01,21.01,21.0,21.0,75235.10971786834,6.5057,6.5057,6.5026,6.5026,75235.1097
2006-02-22 14:20:00,21.0,21.0,20.99,20.99,120585.16196447233,6.5026,6.5026,6.4995,6.4995,120585.162
2006-02-22 14:25:00,21.0,21.0,20.96,20.96,75653.08254963427,6.5026,6.5026,6.4902,6.4902,75653.0825
2006-02-22 14:30:00,20.96,20.97,20.92,20.92,211494.2528735632,6.4902,6.4933,6.4778,6.4778,211494.2529
2006-02-22 14:35:00,20.92,20.97,20.92,20.96,123301.98537095088,6.4778,6.4933,6.4778,6.4902,123301.9854
2006-02-22 14:40:00,20.96,20.98,20.95,20.98,104075.23510971786,6.4902,6.4964,6.4871,6.4964,104075.2351
2006-02-22 14:45:00,20.97,20.98,20.96,20.98,67711.59874608151,6.4933,6.4964,6.4902,6.4964,67711.5987
2006-02-22 14:50:00,20.99,21.01,20.99,20.99,98641.5882967607,6.4995,6.5057,6.4995,6.4995,98641.5883
2006-02-22 14:55:00,20.99,21.01,20.99,21.01,94461.85997910135,6.4995,6.5057,6.4995,6.5057,94461.86
2006-02-22 15:00:00,21.01,21.02,21.0,21.01,107419.01776384536,6.5057,6.5088,6.5026,6.5057,107419.0178
2006-02-22 15:05:00,21.01,21.04,21.01,21.01,189341.69278996863,6.5057,6.515,6.5057,6.5057,189341.6928
2006-02-22 15:10:00,21.01,21.01,21.0,21.01,102821.31661442008,6.5057,6.5057,6.5026,6.5057,102821.3166
2006-02-22 15:15:00,21.01,21.01,21.0,21.01,84012.53918495297,6.5057,6.5057,6.5026,6.5057,84012.5392
2006-02-22 15:20:00,21.01,21.02,21.01,21.01,105538.14002089865,6.5057,6.5088,6.5057,6.5057,105538.14
2006-02-22 15:25:00,21.0,21.01,20.98,20.98,171368.86102403342,6.5026,6.5057,6.4964,6.4964,171368.861
2006-02-22 15:30:00,20.99,21.06,20.99,21.05,161755.48589341692,6.4995,6.5212,6.4995,6.5181,161755.4859
2006-02-22 15:35:00,21.05,21.05,21.02,21.03,112225.7053291536,6.5181,6.5181,6.5088,6.5119,112225.7053
2006-02-22 15:40:00,21.03,21.07,21.03,21.04,131034.48275862068,6.5119,6.5243,6.5119,6.515,131034.4828
2006-02-22 15:45:00,21.04,21.04,21.0,21.0,121630.09404388716,6.515,6.515,6.5026,6.5026,121630.094
2006-02-22 15:50:00,21.0,21.01,20.99,21.0,203552.76907001043,6.5026,6.5057,6.4995,6.5026,203552.7691
2006-02-22 15:55:00,21.0,21.01,20.99,21.01,270637.40856844303,6.5026,6.5057,6.4995,6.5057,270637.4086
2006-02-23 09:30:00,20.93,20.98,20.86,20.98,238453.50052246603,6.4809,6.4964,6.4592,6.4964,238453.5005
2006-02-23 09:35:00,20.98,20.98,20.89,20.93,115151.51515151517,6.4964,6.4964,6.4685,6.4809,115151.5152
2006-02-23 09:40:00,20.95,20.95,20.89,20.94,83385.57993730408,6.4871,6.4871,6.4685,6.484,83385.5799
2006-02-23 09:45:00,20.94,20.95,20.89,20.89,176802.50783699058,6.484,6.4871,6.4685,6.4685,176802.5078
2006-02-23 09:50:00,20.89,20.92,20.88,20.89,126854.75444096132,6.4685,6.4778,6.4654,6.4685,126854.7544
2006-02-23 09:55:00,20.9,20.91,20.87,20.87,132706.37408568442,6.4716,6.4747,6.4623,6.4623,132706.3741
2006-02-23 10:00:00,20.87,20.87,20.84,20.84,132915.3605015674,6.4623,6.4623,6.453,6.453,132915.3605
2006-02-23 10:05:00,20.86,20.87,20.82,20.86,137722.04806687564,6.4592,6.4623,6.4468,6.4592,137722.0481
2006-02-23 10:10:00,20.86,20.87,20.82,20.83,156739.8119122257,6.4592,6.4623,6.4468,6.4499,156739.8119
2006-02-23 10:15:00,20.83,20.84,20.78,20.8,140856.84430512018,6.4499,6.453,6.4345,6.4407,140856.8443
2006-02-23 10:20:00,20.8,20.85,20.79,20.8,73563.2183908046,6.4407,6.4561,6.4376,6.4407,73563.2184
2006-02-23 10:25:00,20.8,20.84,20.79,20.84,97178.68338557992,6.4407,6.453,6.4376,6.453,97178.6834
2006-02-23 10:30:00,20.84,20.85,20.81,20.84,137095.08881922674,6.453,6.4561,6.4438,6.453,137095.0888
2006-02-23 10:35:00,20.85,20.86,20.83,20.83,62904.91118077325,6.4561,6.4592,6.4499,6.4499,62904.9112
2006-02-23 10:40:00,20.83,20.83,20.79,20.81,107628.00417972832,6.4499,6.4499,6.4376,6.4438,107628.0042
2006-02-23 10:45:00,20.81,20.85,20.81,20.84,81295.71577847439,6.4438,6.4561,6.4438,6.453,81295.7158
2006-02-23 10:50:00,20.85,20.85,20.8,20.81,154440.96133751306,6.4561,6.4561,6.4407,6.4438,154440.9613
2006-02-23 10:55:00,20.81,20.82,20.8,20.81,106374.08568443052,6.4438,6.4468,6.4407,6.4438,106374.0857
2006-02-23 11:00:00,20.81,20.81,20.78,20.78,118286.31138975966,6.4438,6.4438,6.4345,6.4345,118286.3114
2006-02-23 11:05:00,20.78,20.78,20.72,20.78,267711.5987460815,6.4345,6.4345,6.4159,6.4345,267711.5987
2006-02-23 11:10:00,20.78,20.81,20.78,20.81,104075.23510971786,6.4345,6.4438,6.4345,6.4438,104075.2351
2006-02-23 11:15:00,20.81,20.82,20.81,20.81,59352.1421107628,6.4438,6.4468,6.4438,6.4438,59352.1421
2006-02-23 11:20:00,20.81,20.81,20.77,20.78,112016.71891327064,6.4438,6.4438,6.4314,6.4345,112016.7189
2006-02-23 11:25:00,20.78,20.82,20.78,20.8,219226.750261233,6.4345,6.4468,6.4345,6.4407,219226.7503
2006-02-23 11:30:00,20.81,20.81,20.79,20.8,48275.86206896552,6.4438,6.4438,6.4376,6.4407,48275.8621
2006-02-23 11:35:00,20.8,20.8,20.79,20.79,119958.2027168234,6.4407,6.4407,6.4376,6.4376,119958.2027
2006-02-23 11:40:00,20.79,20.83,20.78,20.78,184535.0052246604,6.4376,6.4499,6.4345,6.4345,184535.0052
2006-02-23 11:45:00,20.78,20.8,20.78,20.78,60606.0606060606,6.4345,6.4407,6.4345,6.4345,60606.0606
2006-02-23 11:50:00,20.78,20.79,20.77,20.77,66039.70741901777,6.4345,6.4376,6.4314,6.4314,66039.7074
2006-02-23 11:55:00,20.77,20.8,20.77,20.79,70010.44932079414,6.4314,6.4407,6.4314,6.4376,70010.4493
2006-02-23 12:00:00,20.79,20.81,20.78,20.81,66666.66666666667,6.4376,6.4438,6.4345,6.4438,66666.6667
2006-02-23 12:05:00,20.81,20.83,20.8,20.82,58725.18286311389,6.4438,6.4499,6.4407,6.4468,58725.1829
2006-02-23 12:10:00,20.82,20.83,20.8,20.8,56844.305120167184,6.4468,6.4499,6.4407,6.4407,56844.3051
2006-02-23 12:15:00,20.81,20.82,20.79,20.79,72309.29989550679,6.4438,6.4468,6.4376,6.4376,72309.2999
2006-02-23 12:20:00,20.79,20.81,20.79,20.81,97805.64263322884,6.4376,6.4438,6.4376,6.4438,97805.6426
2006-02-23 12:25:00,20.81,20.81,20.79,20.79,66039.70741901777,6.4438,6.4438,6.4376,6.4376,66039.7074
2006-02-23 12:30:00,20.79,20.83,20.79,20.83,168234.0647857889,6.4376,6.4499,6.4376,6.4499,168234.0648
2006-02-23 12:35:00,20.84,20.85,20.81,20.83,97387.66980146292,6.453,6.4561,6.4438,6.4499,97387.6698
2006-02-23 12:40:00,20.84,20.86,20.81,20.85,198537.0950888192,6.453,6.4592,6.4438,6.4561,198537.0951
2006-02-23 12:45:00,20.85,20.86,20.84,20.85,90073.14524555903,6.4561,6.4592,6.453,6.4561,90073.1452
2006-02-23 12:50:00,20.85,20.86,20.84,20.85,40334.37826541275,6.4561,6.4592,6.453,6.4561,40334.3783
2006-02-23 12:55:00,20.85,20.86,20.83,20.84,62695.92476489028,6.4561,6.4592,6.4499,6.453,62695.9248
2006-02-23 13:00:00,20.84,20.84,20.82,20.82,61233.01985370951,6.453,6.453,6.4468,6.4468,61233.0199
2006-02-23 13:05:00,20.82,20.84,20.81,20.83,129571.57784743993,6.4468,6.453,6.4438,6.4499,129571.5778
2006-02-23 13:10:00,20.83,20.83,20.82,20.83,42006.269592476485,6.4499,6.4499,6.4468,6.4499,42006.2696
2006-02-23 13:15:00,20.83,20.84,20.82,20.82,76698.01462904911,6.4499,6.453,6.4468,6.4468,76698.0146
2006-02-23 13:20:00,20.82,20.84,20.82,20.83,58307.21003134796,6.4468,6.453,6.4468,6.4499,58307.21
2006-02-23 13:25:00,20.83,20.84,20.82,20.84,57680.250783699055,6.4499,6.453,6.4468,6.453,57680.2508
2006-02-23 13:30:00,20.84,20.84,20.81,20.82,50574.71264367816,6.453,6.453,6.4438,6.4468,50574.7126
2006-02-23 13:35:00,20.82,20.82,20.8,20.8,92789.9686520376,6.4468,6.4468,6.4407,6.4407,92789.9687
2006-02-23 13:40:00,20.81,20.82,20.8,20.82,66666.66666666667,6.4438,6.4468,6.4407,6.4468,66666.6667
2006-02-23 13:45:00,20.81,20.83,20.81,20.82,55381.400208986415,6.4438,6.4499,6.4438,6.4468,55381.4002
2006-02-23 13:50:00,20.82,20.82,20.8,20.81,110135.84117032393,6.4468,6.4468,6.4407,6.4438,110135.8412
2006-02-23 13:55:00,20.81,20.82,20.8,20.81,49111.807732497386,6.4438,6.4468,6.4407,6.4438,49111.8077
2006-02-23 14:00:00,20.81,20.82,20.81,20.81,44932.07941483804,6.4438,6.4468,6.4438,6.4438,44932.0794
2006-02-23 14:05:00,20.8,20.81,20.79,20.8,144618.59979101358,6.4407,6.4438,6.4376,6.4407,144618.5998
2006-02-23 14:10:00,20.8,20.8,20.77,20.78,63322.88401253918,6.4407,6.4407,6.4314,6.4345,63322.884
2006-02-23 14:15:00,20.78,20.78,20.76,20.77,165517.24137931035,6.4345,6.4345,6.4283,6.4314,165517.2414
2006-02-23 14:20:00,20.77,20.8,20.76,20.78,124346.91745036573,6.4314,6.4407,6.4283,6.4345,124346.9175
2006-02-23 14:25:00,20.81,20.83,20.8,20.8,124764.89028213166,6.4438,6.4499,6.4407,6.4407,124764.8903
2006-02-23 14:30:00,20.8,20.82,20.79,20.81,113688.61024033435,6.4407,6.4468,6.4376,6.4438,113688.6102
2006-02-23 14:35:00,20.81,20.83,20.81,20.81,71055.38140020898,6.4438,6.4499,6.4438,6.4438,71055.3814
2006-02-23 14:40:00,20.82,20.82,20.81,20.82,173876.69801462904,6.4468,6.4468,6.4438,6.4468,173876.698
2006-02-23 14:45:00,20.82,20.83,20.81,20.81,435945.6635318704,6.4468,6.4499,6.4438,6.4438,435945.6635
2006-02-23 14:50:00,20.82,20.83,20.82,20.82,78369.90595611285,6.4468,6.4499,6.4468,6.4468,78369.906
2006-02-23 14:55:00,20.81,20.82,20.81,20.81,158411.70323928943,6.4438,6.4468,6.4438,6.4438,158411.7032
2006-02-23 15:00:00,20.82,20.85,20.81,20.82,83594.56635318704,6.4468,6.4561,6.4438,6.4468,83594.5664
2006-02-23 15:05:00,20.82,20.82,20.81,20.81,81504.70219435736,6.4468,6.4468,6.4438,6.4438,81504.7022
2006-02-23 15:10:00,20.81,20.84,20.81,20.84,165099.2685475444,6.4438,6.453,6.4438,6.453,165099.2685
2006-02-23 15:15:00,20.84,20.86,20.84,20.84,119331.2434691745,6.453,6.4592,6.453,6.453,119331.2435
2006-02-23 15:20:00,20.84,20.85,20.82,20.85,349216.3009404389,6.453,6.4561,6.4468,6.4561,349216.3009
2006-02-23 15:25:00,20.84,20.84,20.82,20.83,97596.65621734588,6.453,6.453,6.4468,6.4499,97596.6562
2006-02-23 15:30:00,20.82,20.84,20.81,20.84,216509.9268547544,6.4468,6.453,6.4438,6.453,216509.9269
2006-02-23 15:35:00,20.83,20.83,20.81,20.82,204388.71473354232,6.4499,6.4499,6.4438,6.4468,204388.7147
2006-02-23 15:40:00,20.82,20.82,20.78,20.78,219226.750261233,6.4468,6.4468,6.4345,6.4345,219226.7503
2006-02-23 15:45:00,20.78,20.79,20.76,20.76,163845.3500522466,6.4345,6.4376,6.4283,6.4283,163845.3501
2006-02-23 15:50:00,20.76,20.8,20.76,20.78,184326.0188087774,6.4283,6.4407,6.4283,6.4345,184326.0188
2006-02-23 15:55:00,20.78,20.8,20.78,20.78,244514.1065830721,6.4345,6.4407,6.4345,6.4345,244514.1066
2006-02-24 09:30:00,20.77,20.81,20.74,20.74,143991.6405433647,6.4314,6.4438,6.4221,6.4221,143991.6405
2006-02-24 09:35:00,20.73,20.79,20.72,20.77,52455.59038662487,6.419,6.4376,6.4159,6.4314,52455.5904
2006-02-24 09:40:00,20.77,20.86,20.77,20.86,103866.2486938349,6.4314,6.4592,6.4314,6.4592,103866.2487
2006-02-24 09:45:00,20.86,20.97,20.86,20.94,172622.77951933123,6.4592,6.4933,6.4592,6.484,172622.7795
2006-02-24 09:50:00,20.94,20.98,20.93,20.95,233228.84012539184,6.484,6.4964,6.4809,6.4871,233228.8401
2006-02-24 09:55:00,20.95,20.95,20.9,20.9,107419.01776384536,6.4871,6.4871,6.4716,6.4716,107419.0178
2006-02-24 10:00:00,20.9,20.95,20.9,20.94,65830.7210031348,6.4716,6.4871,6.4716,6.484,65830.721
2006-02-24 10:05:00,20.94,20.96,20.92,20.96,91118.07732497388,6.484,6.4902,6.4778,6.4902,91118.0773
2006-02-24 10:10:00,20.96,21.04,20.96,21.04,92580.98223615464,6.4902,6.515,6.4902,6.515,92580.9822
2006-02-24 10:15:00,21.04,21.1,21.04,21.05,235527.6907001045,6.515,6.5335,6.515,6.5181,235527.6907
2006-02-24 10:20:00,21.05,21.05,21.0,21.0,112225.7053291536,6.5181,6.5181,6.5026,6.5026,112225.7053
2006-02-24 10:25:00,21.0,21.0,20.96,20.97,65621.73458725182,6.5026,6.5026,6.4902,6.4933,65621.7346
2006-02-24 10:30:00,20.97,21.0,20.95,21.0,89446.18599791013,6.4933,6.5026,6.4871,6.5026,89446.186
2006-02-24 10:35:00,21.0,21.0,20.93,20.94,84012.53918495297,6.5026,6.5026,6.4809,6.484,84012.5392
2006-02-24 10:40:00,20.94,21.01,20.93,21.01,102403.34378265412,6.484,6.5057,6.4809,6.5057,102403.3438
2006-02-24 10:45:00,21.01,21.01,20.95,20.99,52455.59038662487,6.5057,6.5057,6.4871,6.4995,52455.5904
2006-02-24 10:50:00,20.99,20.99,20.96,20.99,44514.1065830721,6.4995,6.4995,6.4902,6.4995,44514.1066
2006-02-24 10:55:00,20.98,21.0,20.98,21.0,35945.66353187043,6.4964,6.5026,6.4964,6.5026,35945.6635
2006-02-24 11:00:00,21.0,21.08,21.0,21.08,288401.25391849526,6.5026,6.5274,6.5026,6.5274,288401.2539
2006-02-24 11:05:00,21.08,21.09,21.03,21.04,183699.05956112847,6.5274,6.5305,6.5119,6.515,183699.0596
2006-02-24 11:10:00,21.04,21.13,21.04,21.11,137513.0616509927,6.515,6.5428,6.515,6.5366,137513.0617
2006-02-24 11:15:00,21.11,21.11,21.02,21.03,197283.1765935214,6.5366,6.5366,6.5088,6.5119,197283.1766
2006-02-24 11:20:00,21.05,21.07,21.03,21.05,146917.45036572622,6.5181,6.5243,6.5119,6.5181,146917.4504
2006-02-24 11:25:00,21.05,21.05,21.01,21.01,72309.29989550679,6.5181,6.5181,6.5057,6.5057,72309.2999
2006-02-24 11:30:00,21.02,21.04,21.0,21.02,89237.19958202717,6.5088,6.515,6.5026,6.5088,89237.1996
2006-02-24 11:35:00,21.03,21.08,21.02,21.03,44932.07941483804,6.5119,6.5274,6.5088,6.5119,44932.0794
2006-02-24 11:40:00,21.03,21.03,21.0,21.0,71055.38140020898,6.5119,6.5119,6.5026,6.5026,71055.3814
2006-02-24 11:45:00,21.01,21.02,20.99,21.01,67293.62591431556,6.5057,6.5088,6.4995,6.5057,67293.6259
2006-02-24 11:50:00,21.02,21.02,20.99,20.99,33855.799373040754,6.5088,6.5088,6.4995,6.4995,33855.7994
2006-02-24 11:55:00,20.99,21.03,20.99,21.03,28422.152560083592,6.4995,6.5119,6.4995,6.5119,28422.1526
2006-02-24 12:00:00,21.02,21.03,21.0,21.0,66875.65308254963,6.5088,6.5119,6.5026,6.5026,66875.6531
2006-02-24 12:05:00,21.01,21.03,21.01,21.02,14629.049111807732,6.5057,6.5119,6.5057,6.5088,14629.0491
2006-02-24 12:10:00,21.02,21.03,21.01,21.03,46603.97074190177,6.5088,6.5119,6.5057,6.5119,46603.9707
2006-02-24 12:15:00,21.03,21.03,21.02,21.03,16718.913270637408,6.5119,6.5119,6.5088,6.5119,16718.9133
2006-02-24 12:20:00,21.04,21.11,21.04,21.09,118704.2842215256,6.515,6.5366,6.515,6.5305,118704.2842
2006-02-24 12:25:00,21.09,21.1,21.08,21.09,54545.454545454544,6.5305,6.5335,6.5274,6.5305,54545.4545
2006-02-24 12:30:00,21.08,21.13,21.08,21.13,193103.4482758621,6.5274,6.5428,6.5274,6.5428,193103.4483
2006-02-24 12:35:00,21.12,21.17,21.1,21.14,253500.5224660397,6.5397,6.5552,6.5335,6.5459,253500.5225
2006-02-24 12:40:00,21.14,21.14,21.12,21.14,38871.47335423197,6.5459,6.5459,6.5397,6.5459,38871.4734
2006-02-24 12:45:00,21.14,21.14,21.12,21.12,26541.274817136884,6.5459,6.5459,6.5397,6.5397,26541.2748
2006-02-24 12:50:00,21.12,21.12,21.1,21.1,43887.14733542319,6.5397,6.5397,6.5335,6.5335,43887.1473
2006-02-24 12:55:00,21.1,21.11,21.1,21.11,30094.04388714733,6.5335,6.5366,6.5335,6.5366,30094.0439
2006-02-24 13:00:00,21.11,21.12,21.08,21.08,81504.70219435736,6.5366,6.5397,6.5274,6.5274,81504.7022
2006-02-24 13:05:00,21.08,21.09,21.05,21.06,384535.0052246604,6.5274,6.5305,6.5181,6.5212,384535.0052
2006-02-24 13:10:00,21.06,21.08,21.05,21.06,260397.07419017763,6.5212,6.5274,6.5181,6.5212,260397.0742
2006-02-24 13:15:00,21.06,21.06,21.04,21.04,25914.315569487982,6.5212,6.5212,6.515,6.515,25914.3156
2006-02-24 13:20:00,21.03,21.05,21.03,21.05,52873.5632183908,6.5119,6.5181,6.5119,6.5181,52873.5632
2006-02-24 13:25:00,21.05,21.05,21.03,21.03,68756.53082549635,6.5181,6.5181,6.5119,6.5119,68756.5308
2006-02-24 13:30:00,21.04,21.04,21.03,21.03,38871.47335423197,6.515,6.515,6.5119,6.5119,38871.4734
2006-02-24 13:35:00,21.03,21.05,21.03,21.03,72727.27272727272,6.5119,6.5181,6.5119,6.5119,72727.2727
2006-02-24 13:40:00,21.03,21.03,20.99,20.99,51619.644723093,6.5119,6.5119,6.4995,6.4995,51619.6447
2006-02-24 13:45:00,20.99,21.0,20.98,20.99,55590.38662486938,6.4995,6.5026,6.4964,6.4995,55590.3866
2006-02-24 13:50:00,20.99,21.03,20.99,21.03,31974.92163009404,6.4995,6.5119,6.4995,6.5119,31974.9216
2006-02-24 13:55:00,21.02,21.04,21.02,21.04,80250.78369905955,6.5088,6.515,6.5088,6.515,80250.7837
2006-02-24 14:00:00,21.04,21.04,21.02,21.02,111807.73249738768,6.515,6.515,6.5088,6.5088,111807.7325
2006-02-24 14:05:00,21.02,21.03,21.01,21.01,32392.89446185997,6.5088,6.5119,6.5057,6.5057,32392.8945
2006-02-24 14:10:00,21.02,21.03,21.01,21.02,43260.188087774295,6.5088,6.5119,6.5057,6.5088,43260.1881
2006-02-24 14:15:00,21.02,21.03,21.01,21.01,41588.29676071055,6.5088,6.5119,6.5057,6.5057,41588.2968
2006-02-24 14:20:00,21.02,21.06,21.01,21.06,64367.81609195402,6.5088,6.5212,6.5057,6.5212,64367.8161
2006-02-24 14:25:00,21.06,21.07,21.06,21.06,35527.69070010449,6.5212,6.5243,6.5212,6.5212,35527.6907
2006-02-24 14:30:00,21.06,21.11,21.06,21.1,110762.80041797285,6.5212,6.5366,6.5212,6.5335,110762.8004
2006-02-24 14:35:00,21.1,21.13,21.1,21.13,166771.15987460816,6.5335,6.5428,6.5335,6.5428,166771.1599
2006-02-24 14:40:00,21.13,21.13,21.11,21.13,174294.670846395,6.5428,6.5428,6.5366,6.5428,174294.6708
2006-02-24 14:45:00,21.13,21.14,21.12,21.14,106583.07210031348,6.5428,6.5459,6.5397,6.5459,106583.0721
2006-02-24 14:50:00,21.14,21.16,21.13,21.16,158620.6896551724,6.5459,6.5521,6.5428,6.5521,158620.6897
2006-02-24 14:55:00,21.16,21.16,21.13,21.14,105747.1264367816,6.5521,6.5521,6.5428,6.5459,105747.1264
2006-02-24 15:00:00,21.14,21.16,21.13,21.13,99686.52037617554,6.5459,6.5521,6.5428,6.5428,99686.5204
2006-02-24 15:05:00,21.13,21.13,21.11,21.13,76489.02821316614,6.5428,6.5428,6.5366,6.5428,76489.0282
2006-02-24 15:10:00,21.12,21.13,21.1,21.1,49738.76698014629,6.5397,6.5428,6.5335,6.5335,49738.767
2006-02-24 15:15:00,21.1,21.12,21.1,21.11,53918.49529780564,6.5335,6.5397,6.5335,6.5366,53918.4953
2006-02-24 15:20:00,21.11,21.13,21.1,21.13,52037.61755485893,6.5366,6.5428,6.5335,6.5428,52037.6176
2006-02-24 15:25:00,21.12,21.13,21.12,21.13,61859.97910135841,6.5397,6.5428,6.5397,6.5428,61859.9791
2006-02-24 15:30:00,21.13,21.13,21.09,21.09,168861.02403343783,6.5428,6.5428,6.5305,6.5305,168861.024
2006-02-24 15:35:00,21.09,21.1,21.05,21.07,87147.3354231975,6.5305,6.5335,6.5181,6.5243,87147.3354
2006-02-24 15:40:00,21.06,21.07,21.04,21.05,65830.7210031348,6.5212,6.5243,6.515,6.5181,65830.721
2006-02-24 15:45:00,21.05,21.06,21.03,21.03,151097.17868338557,6.5181,6.5212,6.5119,6.5119,151097.1787
2006-02-24 15:50:00,21.03,21.03,21.01,21.02,210658.3072100313,6.5119,6.5119,6.5057,6.5088,210658.3072
2006-02-24 15:55:00,21.02,21.05,21.01,21.05,200208.98641588297,6.5088,6.5181,6.5057,6.5181,200208.9864
2006-02-27 09:30:00,20.98,21.04,20.97,21.03,261233.0198537095,6.4964,6.515,6.4933,6.5119,261233.0199
2006-02-27 09:35:00,21.03,21.06,21.03,21.05,1123301.9853709508,6.5119,6.5212,6.5119,6.5181,1123301.9854
2006-02-27 09:40:00,21.05,21.14,21.05,21.12,81713.68861024034,6.5181,6.5459,6.5181,6.5397,81713.6886
2006-02-27 09:45:00,21.11,21.17,21.1,21.14,125809.8223615465,6.5366,6.5552,6.5335,6.5459,125809.8224
2006-02-27 09:50:00,21.16,21.17,21.14,21.16,25287.35632183908,6.5521,6.5552,6.5459,6.5521,25287.3563
2006-02-27 09:55:00,21.16,21.17,21.15,21.16,28631.13897596656,6.5521,6.5552,6.549,6.5521,28631.139
2006-02-27 10:00:00,21.17,21.2,21.15,21.15,95506.7920585162,6.5552,6.5645,6.549,6.549,95506.7921
2006-02-27 10:05:00,21.15,21.17,21.12,21.13,87983.28108672936,6.549,6.5552,6.5397,6.5428,87983.2811
2006-02-27 10:10:00,21.12,21.14,21.1,21.11,51410.65830721003,6.5397,6.5459,6.5335,6.5366,51410.6583
2006-02-27 10:15:00,21.11,21.11,21.07,21.08,90282.131661442,6.5366,6.5366,6.5243,6.5274,90282.1317
2006-02-27 10:20:00,21.07,21.13,21.06,21.12,150888.1922675026,6.5243,6.5428,6.5212,6.5397,150888.1923
2006-02-27 10:25:00,21.13,21.14,21.11,21.13,128526.64576802508,6.5428,6.5459,6.5366,6.5428,128526.6458
2006-02-27 10:30:00,21.13,21.14,21.12,21.13,29467.08463949844,6.5428,6.5459,6.5397,6.5428,29467.0846
2006-02-27 10:35:00,21.13,21.13,21.12,21.13,32601.880877742944,6.5428,6.5428,6.5397,6.5428,32601.8809
2006-02-27 10:40:00,21.13,21.17,21.13,21.17,59770.11494252874,6.5428,6.5552,6.5428,6.5552,59770.1149
2006-02-27 10:45:00,21.16,21.16,21.14,21.15,41797.28317659352,6.5521,6.5521,6.5459,6.549,41797.2832
2006-02-27 10:50:00,21.15,21.16,21.15,21.16,67920.58516196447,6.549,6.5521,6.549,6.5521,67920.5852
2006-02-27 10:55:00,21.16,21.17,21.15,21.16,48902.82131661442,6.5521,6.5552,6.549,6.5521,48902.8213
2006-02-27 11:00:00,21.16,21.2,21.15,21.19,93207.94148380354,6.5521,6.5645,6.549,6.5614,93207.9415
2006-02-27 11:05:00,21.2,21.2,21.17,21.2,70846.39498432602,6.5645,6.5645,6.5552,6.5645,70846.395
2006-02-27 11:10:00,21.2,21.26,21.2,21.26,112225.7053291536,6.5645,6.5831,6.5645,6.5831,112225.7053
2006-02-27 11:15:00,21.26,21.27,21.24,21.26,76489.02821316614,6.5831,6.5862,6.5769,6.5831,76489.0282
2006-02-27 11:20:00,21.26,21.26,21.25,21.25,75862.06896551723,6.5831,6.5831,6.58,6.58,75862.069
2006-02-27 11:25:00,21.25,21.29,21.25,21.28,66666.66666666667,6.58,6.5924,6.58,6.5893,66666.6667
2006-02-27 11:30:00,21.28,21.35,21.28,21.35,174503.6572622779,6.5893,6.611,6.5893,6.611,174503.6573
2006-02-27 11:35:00,21.35,21.35,21.3,21.31,66457.6802507837,6.611,6.611,6.5955,6.5986,66457.6803
2006-02-27 11:40:00,21.31,21.37,21.31,21.35,101985.3709508882,6.5986,6.6172,6.5986,6.611,101985.371
2006-02-27 11:45:00,21.35,21.36,21.33,21.34,53500.52246603971,6.611,6.6141,6.6048,6.6079,53500.5225
2006-02-27 11:50:00,21.34,21.36,21.33,21.35,77533.96029258097,6.6079,6.6141,6.6048,6.611,77533.9603
2006-02-27 11:55:00,21.35,21.37,21.34,21.36,54754.44096133751,6.611,6.6172,6.6079,6.6141,54754.441
2006-02-27 12:00:00,21.36,21.37,21.35,21.36,38662.48693834901,6.6141,6.6172,6.611,6.6141,38662.4869
2006-02-27 12:05:00,21.36,21.39,21.36,21.39,83594.56635318704,6.6141,6.6233,6.6141,6.6233,83594.5664
2006-02-27 12:10:00,21.39,21.4,21.38,21.39,80668.7565308255,6.6233,6.6264,6.6203,6.6233,80668.7565
2006-02-27 12:15:00,21.39,21.41,21.37,21.4,124973.87669801465,6.6233,6.6295,6.6172,6.6264,124973.8767
2006-02-27 12:20:00,21.4,21.42,21.4,21.4,48484.84848484848,6.6264,6.6326,6.6264,6.6264,48484.8485
2006-02-27 12:25:00,21.4,21.44,21.39,21.44,90909.09090909093,6.6264,6.6388,6.6233,6.6388,90909.0909
2006-02-27 12:30:00,21.44,21.44,21.41,21.42,28840.125391849528,6.6388,6.6388,6.6295,6.6326,28840.1254
2006-02-27 12:35:00,21.42,21.44,21.41,21.41,69801.46290491118,6.6326,6.6388,6.6295,6.6295,69801.4629
2006-02-27 12:40:00,21.42,21.44,21.41,21.44,139602.92580982237,6.6326,6.6388,6.6295,6.6388,139602.9258
2006-02-27 12:45:00,21.42,21.43,21.4,21.4,59352.1421107628,6.6326,6.6357,6.6264,6.6264,59352.1421
2006-02-27 12:50:00,21.4,21.41,21.37,21.37,92371.99582027168,6.6264,6.6295,6.6172,6.6172,92371.9958
2006-02-27 12:55:00,21.37,21.38,21.36,21.36,56217.345872518286,6.6172,6.6203,6.6141,6.6141,56217.3459
2006-02-27 13:00:00,21.36,21.37,21.35,21.36,128526.64576802508,6.6141,6.6172,6.611,6.6141,128526.6458
2006-02-27 13:05:00,21.36,21.37,21.35,21.36,66666.66666666667,6.6141,6.6172,6.611,6.6141,66666.6667
2006-02-27 13:10:00,21.36,21.36,21.34,21.35,57889.23719958203,6.6141,6.6141,6.6079,6.611,57889.2372
2006-02-27 13:15:00,21.35,21.35,21.33,21.33,55381.400208986415,6.611,6.611,6.6048,6.6048,55381.4002
2006-02-27 13:20:00,21.33,21.33,21.31,21.32,99268.5475444096,6.6048,6.6048,6.5986,6.6017,99268.5475
2006-02-27 13:25:00,21.32,21.38,21.32,21.36,159456.63531870427,6.6017,6.6203,6.6017,6.6141,159456.6353
2006-02-27 13:30:00,21.36,21.37,21.35,21.36,54963.42737722048,6.6141,6.6172,6.611,6.6141,54963.4274
2006-02-27 13:35:00,21.36,21.37,21.35,21.35,76698.01462904911,6.6141,6.6172,6.611,6.611,76698.0146
2006-02-27 13:40:00,21.35,21.36,21.35,21.36,24869.383490073145,6.611,6.6141,6.611,6.6141,24869.3835
2006-02-27 13:45:00,21.36,21.36,21.34,21.34,42842.21525600836,6.6141,6.6141,6.6079,6.6079,42842.2153
2006-02-27 13:50:00,21.34,21.35,21.32,21.35,75862.06896551723,6.6079,6.611,6.6017,6.611,75862.069
2006-02-27 13:55:00,21.34,21.34,21.33,21.34,21943.5736677116,6.6079,6.6079,6.6048,6.6079,21943.5737
2006-02-27 14:00:00,21.34,21.38,21.34,21.37,59770.11494252874,6.6079,6.6203,6.6079,6.6172,59770.1149
2006-02-27 14:05:00,21.37,21.37,21.31,21.32,81295.71577847439,6.6172,6.6172,6.5986,6.6017,81295.7158
2006-02-27 14:10:00,21.32,21.32,21.29,21.3,65621.73458725182,6.6017,6.6017,6.5924,6.5955,65621.7346
2006-02-27 14:15:00,21.3,21.31,21.29,21.31,47439.91640543364,6.5955,6.5986,6.5924,6.5986,47439.9164
2006-02-27 14:20:00,21.31,21.33,21.3,21.32,142110.76280041796,6.5986,6.6048,6.5955,6.6017,142110.7628
2006-02-27 14:25:00,21.32,21.35,21.3,21.35,73981.19122257053,6.6017,6.611,6.5955,6.611,73981.1912
2006-02-27 14:30:00,21.35,21.38,21.35,21.36,58725.18286311389,6.611,6.6203,6.611,6.6141,58725.1829
2006-02-27 14:35:00,21.36,21.37,21.33,21.37,48275.86206896552,6.6141,6.6172,6.6048,6.6172,48275.8621
2006-02-27 14:40:00,21.36,21.37,21.35,21.37,59770.11494252874,6.6141,6.6172,6.611,6.6172,59770.1149
2006-02-27 14:45:00,21.37,21.37,21.33,21.33,229676.07105538136,6.6172,6.6172,6.6048,6.6048,229676.0711
2006-02-27 14:50:00,21.33,21.34,21.31,21.31,99059.56112852664,6.6048,6.6079,6.5986,6.5986,99059.5611
2006-02-27 14:55:00,21.31,21.31,21.3,21.31,81086.72936259143,6.5986,6.5986,6.5955,6.5986,81086.7294
2006-02-27 15:00:00,21.31,21.34,21.31,21.33,61650.992685475445,6.5986,6.6079,6.5986,6.6048,61650.9927
2006-02-27 15:05:00,21.33,21.35,21.32,21.32,58725.18286311389,6.6048,6.611,6.6017,6.6017,58725.1829
2006-02-27 15:10:00,21.32,21.34,21.32,21.33,56635.31870428422,6.6017,6.6079,6.6017,6.6048,56635.3187
2006-02-27 15:15:00,21.32,21.33,21.32,21.33,112643.67816091952,6.6017,6.6048,6.6017,6.6048,112643.6782
2006-02-27 15:20:00,21.33,21.34,21.32,21.32,373876.698014629,6.6048,6.6079,6.6017,6.6017,373876.698
2006-02-27 15:25:00,21.32,21.33,21.3,21.3,103866.2486938349,6.6017,6.6048,6.5955,6.5955,103866.2487
2006-02-27 15:30:00,21.31,21.35,21.3,21.32,330825.4963427377,6.5986,6.611,6.5955,6.6017,330825.4963
2006-02-27 15:35:00,21.32,21.33,21.29,21.29,170114.9425287356,6.6017,6.6048,6.5924,6.5924,170114.9425
2006-02-27 15:40:00,21.29,21.33,21.29,21.32,168234.0647857889,6.5924,6.6048,6.5924,6.6017,168234.0648
2006-02-27 15:45:00,21.31,21.33,21.31,21.32,197074.19017763843,6.5986,6.6048,6.5986,6.6017,197074.1902
2006-02-27 15:50:00,21.32,21.33,21.25,21.26,174921.63009404388,6.6017,6.6048,6.58,6.5831,174921.6301
2006-02-27 15:55:00,21.25,21.29,21.25,21.28,177847.43991640542,6.58,6.5924,6.58,6.5893,177847.4399
2006-02-28 09:30:00,21.09,21.15,21.08,21.13,326854.75444096135,6.5305,6.549,6.5274,6.5428,326854.7544
2006-02-28 09:35:00,21.14,21.19,21.13,21.13,95924.76489028212,6.5459,6.5614,6.5428,6.5428,95924.7649
2006-02-28 09:40:00,21.13,21.14,21.08,21.12,114733.5423197492,6.5428,6.5459,6.5274,6.5397,114733.5423
2006-02-28 09:45:00,21.17,21.23,21.13,21.22,1136886.1024033437,6.5552,6.5738,6.5428,6.5707,1136886.1024
2006-02-28 09:50:00,21.22,21.3,21.18,21.18,138349.00731452456,6.5707,6.5955,6.5583,6.5583,138349.0073
2006-02-28 09:55:00,21.2,21.2,21.16,21.17,124346.91745036573,6.5645,6.5645,6.5521,6.5552,124346.9175
2006-02-28 10:00:00,21.17,21.18,21.14,21.16,290491.11807732494,6.5552,6.5583,6.5459,6.5521,290491.1181
2006-02-28 10:05:00,21.14,21.16,21.12,21.14,71682.34064785788,6.5459,6.5521,6.5397,6.5459,71682.3406
2006-02-28 10:10:00,21.14,21.16,21.1,21.1,129362.59143155694,6.5459,6.5521,6.5335,6.5335,129362.5914
2006-02-28 10:15:00,21.12,21.17,21.1,21.16,113479.6238244514,6.5397,6.5552,6.5335,6.5521,113479.6238
2006-02-28 10:20:00,21.16,21.17,21.13,21.13,88192.26750261233,6.5521,6.5552,6.5428,6.5428,88192.2675
2006-02-28 10:25:00,21.14,21.14,21.12,21.14,87565.30825496343,6.5459,6.5459,6.5397,6.5459,87565.3083
2006-02-28 10:30:00,21.14,21.15,21.1,21.14,107419.01776384536,6.5459,6.549,6.5335,6.5459,107419.0178
2006-02-28 10:35:00,21.14,21.14,21.09,21.14,117032.39289446184,6.5459,6.5459,6.5305,6.5459,117032.3929
2006-02-28 10:40:00,21.14,21.15,21.11,21.12,85266.45768025078,6.5459,6.549,6.5366,6.5397,85266.4577
2006-02-28 10:45:00,21.13,21.14,21.05,21.08,167398.11912225705,6.5428,6.5459,6.5181,6.5274,167398.1191
2006-02-28 10:50:00,21.09,21.1,21.01,21.03,91536.0501567398,6.5305,6.5335,6.5057,6.5119,91536.0502
2006-02-28 10:55:00,21.03,21.06,21.02,21.02,124555.90386624869,6.5119,6.5212,6.5088,6.5088,124555.9039
2006-02-28 11:00:00,21.01,21.05,20.97,21.04,108672.93625914316,6.5057,6.5181,6.4933,6.515,108672.9363
2006-02-28 11:05:00,21.04,21.05,21.01,21.04,200835.94566353183,6.515,6.5181,6.5057,6.515,200835.9457
2006-02-28 11:10:00,21.04,21.07,21.02,21.07,123719.95820271682,6.515,6.5243,6.5088,6.5243,123719.9582
2006-02-28 11:15:00,21.08,21.09,21.05,21.08,117659.35214211076,6.5274,6.5305,6.5181,6.5274,117659.3521
2006-02-28 11:20:00,21.08,21.11,21.08,21.09,90073.14524555903,6.5274,6.5366,6.5274,6.5305,90073.1452
2006-02-28 11:25:00,21.09,21.1,21.09,21.1,133333.33333333334,6.5305,6.5335,6.5305,6.5335,133333.3333
2006-02-28 11:30:00,21.1,21.1,21.08,21.09,60397.07419017764,6.5335,6.5335,6.5274,6.5305,60397.0742
2006-02-28 11:35:00,21.09,21.11,21.07,21.1,78578.89237199581,6.5305,6.5366,6.5243,6.5335,78578.8924
2006-02-28 11:40:00,21.1,21.1,21.08,21.08,111180.77324973876,6.5335,6.5335,6.5274,6.5274,111180.7732
2006-02-28 11:45:00,21.08,21.1,21.06,21.1,115569.48798328108,6.5274,6.5335,6.5212,6.5335,115569.488
2006-02-28 11:50:00,21.1,21.1,21.05,21.05,58934.16927899687,6.5335,6.5335,6.5181,6.5181,58934.1693
2006-02-28 11:55:00,21.06,21.06,21.03,21.03,47439.91640543364,6.5212,6.5212,6.5119,6.5119,47439.9164
2006-02-28 12:00:00,21.03,21.03,21.0,21.0,79623.82445141066,6.5119,6.5119,6.5026,6.5026,79623.8245
2006-02-28 12:05:00,21.01,21.02,21.0,21.01,31974.92163009404,6.5057,6.5088,6.5026,6.5057,31974.9216
2006-02-28 12:10:00,21.01,21.01,20.96,20.97,67920.58516196447,6.5057,6.5057,6.4902,6.4933,67920.5852
2006-02-28 12:15:00,20.97,20.99,20.96,20.99,40334.37826541275,6.4933,6.4995,6.4902,6.4995,40334.3783
2006-02-28 12:20:00,20.99,20.99,20.98,20.99,126018.80877742948,6.4995,6.4995,6.4964,6.4995,126018.8088
2006-02-28 12:25:00,20.99,21.0,20.99,20.99,36154.649947753394,6.4995,6.5026,6.4995,6.4995,36154.6499
2006-02-28 12:30:00,20.99,21.03,20.96,21.02,115569.48798328108,6.4995,6.5119,6.4902,6.5088,115569.488
2006-02-28 12:35:00,21.02,21.03,21.01,21.01,31765.93521421108,6.5088,6.5119,6.5057,6.5057,31765.9352
2006-02-28 12:40:00,21.01,21.04,21.0,21.04,51410.65830721003,6.5057,6.515,6.5026,6.515,51410.6583
2006-02-28 12:45:00,21.03,21.04,21.03,21.03,50783.69905956113,6.5119,6.515,6.5119,6.5119,50783.6991
2006-02-28 12:50:00,21.03,21.05,21.03,21.04,54963.42737722048,6.5119,6.5181,6.5119,6.515,54963.4274
2006-02-28 12:55:00,21.04,21.06,21.04,21.06,48902.82131661442,6.515,6.5212,6.515,6.5212,48902.8213
2006-02-28 13:00:00,21.06,21.09,21.06,21.09,58098.223615465,6.5212,6.5305,6.5212,6.5305,58098.2236
2006-02-28 13:05:00,21.09,21.13,21.09,21.12,149843.26018808776,6.5305,6.5428,6.5305,6.5397,149843.2602
2006-02-28 13:10:00,21.12,21.12,21.09,21.09,53082.54963427377,6.5397,6.5397,6.5305,6.5305,53082.5496
2006-02-28 13:15:00,21.09,21.1,21.06,21.06,54754.44096133751,6.5305,6.5335,6.5212,6.5212,54754.441
2006-02-28 13:20:00,21.07,21.13,21.07,21.11,72309.29989550679,6.5243,6.5428,6.5243,6.5366,72309.2999
2006-02-28 13:25:00,21.11,21.14,21.11,21.14,73354.23197492163,6.5366,6.5459,6.5366,6.5459,73354.232
2006-02-28 13:30:00,21.14,21.17,21.14,21.16,66875.65308254963,6.5459,6.5552,6.5459,6.5521,66875.6531
2006-02-28 13:35:00,21.16,21.18,21.15,21.17,142946.70846394985,6.5521,6.5583,6.549,6.5552,142946.7085
2006-02-28 13:40:00,21.16,21.16,21.11,21.13,75653.08254963427,6.5521,6.5521,6.5366,6.5428,75653.0825
2006-02-28 13:45:00,21.13,21.13,21.11,21.12,50365.72622779519,6.5428,6.5428,6.5366,6.5397,50365.7262
2006-02-28 13:50:00,21.12,21.12,21.09,21.09,82131.66144200627,6.5397,6.5397,6.5305,6.5305,82131.6614
2006-02-28 13:55:00,21.09,21.09,21.07,21.09,75026.12330198537,6.5305,6.5305,6.5243,6.5305,75026.1233
2006-02-28 14:00:00,21.09,21.09,21.07,21.08,73563.2183908046,6.5305,6.5305,6.5243,6.5274,73563.2184
2006-02-28 14:05:00,21.07,21.09,21.07,21.09,50992.685475444094,6.5243,6.5305,6.5243,6.5305,50992.6855
2006-02-28 14:10:00,21.09,21.09,21.03,21.05,145872.5182863114,6.5305,6.5305,6.5119,6.5181,145872.5183
2006-02-28 14:15:00,21.04,21.04,21.01,21.02,63531.87042842215,6.515,6.515,6.5057,6.5088,63531.8704
2006-02-28 14:20:00,21.02,21.02,20.97,20.99,108672.93625914316,6.5088,6.5088,6.4933,6.4995,108672.9363
2006-02-28 14:25:00,20.99,21.02,20.99,21.01,164054.33646812956,6.4995,6.5088,6.4995,6.5057,164054.3365
2006-02-28 14:30:00,21.01,21.01,20.98,20.98,59143.15569487983,6.5057,6.5057,6.4964,6.4964,59143.1557
2006-02-28 14:35:00,20.98,20.99,20.97,20.98,105120.1671891327,6.4964,6.4995,6.4933,6.4964,105120.1672
2006-02-28 14:40:00,20.98,21.0,20.97,21.0,267711.5987460815,6.4964,6.5026,6.4933,6.5026,267711.5987
2006-02-28 14:45:00,21.01,21.03,21.0,21.0,110762.80041797285,6.5057,6.5119,6.5026,6.5026,110762.8004
2006-02-28 14:50:00,21.0,21.02,20.99,21.02,109090.90909090907,6.5026,6.5088,6.4995,6.5088,109090.9091
2006-02-28 14:55:00,21.05,21.07,21.05,21.06,166771.15987460816,6.5181,6.5243,6.5181,6.5212,166771.1599
2006-02-28 15:00:00,21.06,21.08,21.04,21.04,134796.2382445141,6.5212,6.5274,6.515,6.515,134796.2382
2006-02-28 15:05:00,21.04,21.05,20.99,21.01,91536.0501567398,6.515,6.5181,6.4995,6.5057,91536.0502
2006-02-28 15:10:00,21.01,21.05,21.01,21.05,115569.48798328108,6.5057,6.5181,6.5057,6.5181,115569.488
2006-02-28 15:15:00,21.05,21.1,21.05,21.09,117659.35214211076,6.5181,6.5335,6.5181,6.5305,117659.3521
2006-02-28 15:20:00,21.09,21.1,21.08,21.09,139811.91222570534,6.5305,6.5335,6.5274,6.5305,139811.9122
2006-02-28 15:25:00,21.09,21.11,21.08,21.11,127272.72727272726,6.5305,6.5366,6.5274,6.5366,127272.7273
2006-02-28 15:30:00,21.11,21.15,21.11,21.14,117450.36572622778,6.5366,6.549,6.5366,6.5459,117450.3657
2006-02-28 15:35:00,21.14,21.14,21.11,21.11,215047.0219435737,6.5459,6.5459,6.5366,6.5366,215047.0219
2006-02-28 15:40:00,21.12,21.16,21.12,21.15,160501.5673981191,6.5397,6.5521,6.5397,6.549,160501.5674
2006-02-28 15:45:00,21.15,21.15,21.13,21.13,171159.87460815045,6.549,6.549,6.5428,6.5428,171159.8746
2006-02-28 15:50:00,21.13,21.15,21.12,21.12,298432.60188087774,6.5428,6.549,6.5397,6.5397,298432.6019
2006-02-28 15:55:00,21.12,21.16,21.12,21.13,521212.1212121212,6.5397,6.5521,6.5397,6.5428,521212.1212
2006-03-01 09:30:00,21.14,21.15,21.06,21.06,326854.75444096135,6.5459,6.549,6.5212,6.5212,326854.7544
2006-03-01 09:35:00,21.07,21.1,21.06,21.06,136677.1159874608,6.5243,6.5335,6.5212,6.5212,136677.116
2006-03-01 09:40:00,21.06,21.06,20.98,21.0,102194.35736677116,6.5212,6.5212,6.4964,6.5026,102194.3574
2006-03-01 09:45:00,21.01,21.02,20.91,20.94,161128.52664576803,6.5057,6.5088,6.4747,6.484,161128.5266
2006-03-01 09:50:00,20.94,20.96,20.87,20.87,88401.25391849529,6.484,6.4902,6.4623,6.4623,88401.2539
2006-03-01 09:55:00,20.88,20.91,20.87,20.91,99059.56112852664,6.4654,6.4747,6.4623,6.4747,99059.5611
2006-03-01 10:00:00,20.91,20.93,20.89,20.91,92998.9550679206,6.4747,6.4809,6.4685,6.4747,92998.9551
2006-03-01 10:05:00,20.91,20.92,20.9,20.9,45977.01149425288,6.4747,6.4778,6.4716,6.4716,45977.0115
2006-03-01 10:10:00,20.9,20.92,20.89,20.89,118913.27063740855,6.4716,6.4778,6.4685,6.4685,118913.2706
2006-03-01 10:15:00,20.88,20.92,20.87,20.9,100731.45245559038,6.4654,6.4778,6.4623,6.4716,100731.4525
2006-03-01 10:20:00,20.91,20.92,20.9,20.92,86520.37617554859,6.4747,6.4778,6.4716,6.4778,86520.3762
2006-03-01 10:25:00,20.92,20.92,20.86,20.86,141901.776384535,6.4778,6.4778,6.4592,6.4592,141901.7764
2006-03-01 10:30:00,20.87,20.95,20.87,20.92,82131.66144200627,6.4623,6.4871,6.4623,6.4778,82131.6614
2006-03-01 10:35:00,20.92,20.94,20.92,20.93,89237.19958202717,6.4778,6.484,6.4778,6.4809,89237.1996
2006-03-01 10:40:00,20.93,20.96,20.93,20.94,152978.05642633227,6.4809,6.4902,6.4809,6.484,152978.0564
2006-03-01 10:45:00,20.94,20.95,20.92,20.92,64994.77533960292,6.484,6.4871,6.4778,6.4778,64994.7753
2006-03-01 10:50:00,20.92,20.93,20.9,20.91,82131.66144200627,6.4778,6.4809,6.4716,6.4747,82131.6614
2006-03-01 10:55:00,20.91,20.91,20.82,20.82,108254.9634273772,6.4747,6.4747,6.4468,6.4468,108254.9634
2006-03-01 11:00:00,20.83,20.86,20.82,20.84,99059.56112852664,6.4499,6.4592,6.4468,6.453,99059.5611
2006-03-01 11:05:00,20.85,20.85,20.78,20.79,143155.6948798328,6.4561,6.4561,6.4345,6.4376,143155.6949
2006-03-01 11:10:00,20.79,20.83,20.78,20.82,75444.0961337513,6.4376,6.4499,6.4345,6.4468,75444.0961
2006-03-01 11:15:00,20.81,20.83,20.81,20.81,94043.88714733542,6.4438,6.4499,6.4438,6.4438,94043.8871
2006-03-01 11:20:00,20.81,20.83,20.81,20.82,85266.45768025078,6.4438,6.4499,6.4438,6.4468,85266.4577
2006-03-01 11:25:00,20.83,20.84,20.81,20.84,71264.36781609195,6.4499,6.453,6.4438,6.453,71264.3678
2006-03-01 11:30:00,20.84,20.86,20.81,20.84,306374.0856844305,6.453,6.4592,6.4438,6.453,306374.0857
2006-03-01 11:35:00,20.84,20.89,20.84,20.86,94670.84639498431,6.453,6.4685,6.453,6.4592,94670.8464
2006-03-01 11:40:00,20.86,20.86,20.84,20.85,112852.6645768025,6.4592,6.4592,6.453,6.4561,112852.6646
2006-03-01 11:45:00,20.85,20.86,20.83,20.85,149425.28735632185,6.4561,6.4592,6.4499,6.4561,149425.2874
2006-03-01 11:50:00,20.84,20.85,20.82,20.83,56426.33228840125,6.453,6.4561,6.4468,6.4499,56426.3323
2006-03-01 11:55:00,20.83,20.86,20.83,20.83,71682.34064785788,6.4499,6.4592,6.4499,6.4499,71682.3406
2006-03-01 12:00:00,20.84,20.86,20.84,20.85,37199.58202716823,6.453,6.4592,6.453,6.4561,37199.582
2006-03-01 12:05:00,20.85,20.87,20.85,20.87,78787.87878787878,6.4561,6.4623,6.4561,6.4623,78787.8788
2006-03-01 12:10:00,20.87,20.88,20.86,20.86,41170.32392894461,6.4623,6.4654,6.4592,6.4592,41170.3239
2006-03-01 12:15:00,20.87,20.87,20.86,20.86,39289.44618599791,6.4623,6.4623,6.4592,6.4592,39289.4462
2006-03-01 12:20:00,20.86,20.87,20.86,20.87,81504.70219435736,6.4592,6.4623,6.4592,6.4623,81504.7022
2006-03-01 12:25:00,20.86,20.88,20.86,20.87,29258.098223615463,6.4592,6.4654,6.4592,6.4623,29258.0982
2006-03-01 12:30:00,20.87,20.91,20.87,20.91,61233.01985370951,6.4623,6.4747,6.4623,6.4747,61233.0199
2006-03-01 12:35:00,20.91,20.92,20.9,20.91,715360.5015673981,6.4747,6.4778,6.4716,6.4747,715360.5016
2006-03-01 12:40:00,20.9,20.92,20.9,20.91,34691.74503657262,6.4716,6.4778,6.4716,6.4747,34691.745
2006-03-01 12:45:00,20.91,20.91,20.89,20.9,54963.42737722048,6.4747,6.4747,6.4685,6.4716,54963.4274
2006-03-01 12:50:00,20.9,20.91,20.89,20.9,31974.92163009404,6.4716,6.4747,6.4685,6.4716,31974.9216
2006-03-01 12:55:00,20.9,20.9,20.86,20.87,31974.92163009404,6.4716,6.4716,6.4592,6.4623,31974.9216
2006-03-01 13:00:00,20.87,20.88,20.87,20.88,35109.71786833856,6.4623,6.4654,6.4623,6.4654,35109.7179
2006-03-01 13:05:00,20.88,20.9,20.86,20.89,70637.40856844305,6.4654,6.4716,6.4592,6.4685,70637.4086
2006-03-01 13:10:00,20.88,20.88,20.85,20.86,57471.26436781609,6.4654,6.4654,6.4561,6.4592,57471.2644
2006-03-01 13:15:00,20.87,20.89,20.87,20.88,45141.065830721,6.4623,6.4685,6.4623,6.4654,45141.0658
2006-03-01 13:20:00,20.88,20.88,20.86,20.87,33437.826541274815,6.4654,6.4654,6.4592,6.4623,33437.8265
2006-03-01 13:25:00,20.87,20.88,20.87,20.88,16927.899686520377,6.4623,6.4654,6.4623,6.4654,16927.8997
2006-03-01 13:30:00,20.88,20.91,20.88,20.9,48902.82131661442,6.4654,6.4747,6.4654,6.4716,48902.8213
2006-03-01 13:35:00,20.89,20.9,20.89,20.89,40752.35109717868,6.4685,6.4716,6.4685,6.4685,40752.3511
2006-03-01 13:40:00,20.89,20.9,20.89,20.89,21734.58725182863,6.4685,6.4716,6.4685,6.4685,21734.5873
2006-03-01 13:45:00,20.89,20.91,20.88,20.89,90700.10449320794,6.4685,6.4747,6.4654,6.4685,90700.1045
2006-03-01 13:50:00,20.89,20.9,20.86,20.9,130825.49634273772,6.4685,6.4716,6.4592,6.4716,130825.4963
2006-03-01 13:55:00,20.9,20.9,20.89,20.9,82340.64785788923,6.4716,6.4716,6.4685,6.4716,82340.6479
2006-03-01 14:00:00,20.9,20.9,20.86,20.88,118704.2842215256,6.4716,6.4716,6.4592,6.4654,118704.2842
2006-03-01 14:05:00,20.88,20.9,20.87,20.88,28004.17972831766,6.4654,6.4716,6.4623,6.4654,28004.1797
2006-03-01 14:10:00,20.88,20.9,20.86,20.88,67084.6394984326,6.4654,6.4716,6.4592,6.4654,67084.6395
2006-03-01 14:15:00,20.88,20.89,20.86,20.89,94670.84639498431,6.4654,6.4685,6.4592,6.4685,94670.8464
2006-03-01 14:20:00,20.89,20.89,20.88,20.89,25496.342737722047,6.4685,6.4685,6.4654,6.4685,25496.3427
2006-03-01 14:25:00,20.88,20.91,20.86,20.89,81504.70219435736,6.4654,6.4747,6.4592,6.4685,81504.7022
2006-03-01 14:30:00,20.9,20.91,20.89,20.89,192685.4754440961,6.4716,6.4747,6.4685,6.4685,192685.4754
2006-03-01 14:35:00,20.89,20.9,20.88,20.89,67084.6394984326,6.4685,6.4716,6.4654,6.4685,67084.6395
2006-03-01 14:40:00,20.89,20.9,20.89,20.9,48693.834900731454,6.4685,6.4716,6.4685,6.4716,48693.8349
2006-03-01 14:45:00,20.9,20.91,20.9,20.9,38244.51410658307,6.4716,6.4747,6.4716,6.4716,38244.5141
2006-03-01 14:50:00,20.9,20.91,20.9,20.91,34064.78578892372,6.4716,6.4747,6.4716,6.4747,34064.7858
2006-03-01 14:55:00,20.91,20.92,20.9,20.91,150888.1922675026,6.4747,6.4778,6.4716,6.4747,150888.1923
2006-03-01 15:00:00,20.91,20.92,20.91,20.92,79623.82445141066,6.4747,6.4778,6.4747,6.4778,79623.8245
2006-03-01 15:05:00,20.92,20.92,20.91,20.92,51410.65830721003,6.4778,6.4778,6.4747,6.4778,51410.6583
2006-03-01 15:10:00,20.92,20.93,20.92,20.92,138766.98014629047,6.4778,6.4809,6.4778,6.4778,138766.9801
2006-03-01 15:15:00,20.92,20.93,20.92,20.93,55381.400208986415,6.4778,6.4809,6.4778,6.4809,55381.4002
2006-03-01 15:20:00,20.93,20.95,20.93,20.94,50574.71264367816,6.4809,6.4871,6.4809,6.484,50574.7126
2006-03-01 15:25:00,20.94,20.96,20.93,20.94,161546.49947753394,6.484,6.4902,6.4809,6.484,161546.4995
2006-03-01 15:30:00,20.94,20.97,20.94,20.96,69592.47648902821,6.484,6.4933,6.484,6.4902,69592.4765
2006-03-01 15:35:00,20.96,20.97,20.94,20.95,210658.3072100313,6.4902,6.4933,6.484,6.4871,210658.3072
2006-03-01 15:40:00,20.96,20.96,20.92,20.93,205433.6468129572,6.4902,6.4902,6.4778,6.4809,205433.6468
2006-03-01 15:45:00,20.93,20.96,20.92,20.96,187042.842215256,6.4809,6.4902,6.4778,6.4902,187042.8422
2006-03-01 15:50:00,20.96,20.98,20.96,20.98,438662.486938349,6.4902,6.4964,6.4902,6.4964,438662.4869
2006-03-01 15:55:00,20.98,21.07,20.97,21.05,2912016.7189132706,6.4964,6.5243,6.4933,6.5181,2912016.7189
2006-03-02 09:30:00,20.96,20.98,20.89,20.96,271264.3678160919,6.4902,6.4964,6.4685,6.4902,271264.3678
2006-03-02 09:35:00,20.95,20.97,20.91,20.92,125809.8223615465,6.4871,6.4933,6.4747,6.4778,125809.8224
2006-03-02 09:40:00,20.92,20.94,20.9,20.9,111807.73249738768,6.4778,6.484,6.4716,6.4716,111807.7325
2006-03-02 09:45:00,20.91,20.92,20.84,20.86,232810.8672936259,6.4747,6.4778,6.453,6.4592,232810.8673
2006-03-02 09:50:00,20.85,20.85,20.76,20.77,504702.1943573668,6.4561,6.4561,6.4283,6.4314,504702.1944
2006-03-02 09:55:00,20.78,20.79,20.74,20.76,191013.5841170324,6.4345,6.4376,6.4221,6.4283,191013.5841
2006-03-02 10:00:00,20.76,21.05,20.74,20.75,583908.0459770114,6.4283,6.5181,6.4221,6.4252,583908.046
2006-03-02 10:05:00,20.76,21.05,20.73,20.76,725182.8631138976,6.4283,6.5181,6.419,6.4283,725182.8631
2006-03-02 10:10:00,20.75,20.76,20.72,20.72,300104.4932079415,6.4252,6.4283,6.4159,6.4159,300104.4932
2006-03-02 10:15:00,20.73,20.73,20.7,20.72,295506.7920585162,6.419,6.419,6.4097,6.4159,295506.7921
2006-03-02 10:20:00,20.72,20.73,20.72,20.72,97178.68338557992,6.4159,6.419,6.4159,6.4159,97178.6834
2006-03-02 10:25:00,20.72,20.74,20.7,20.7,357784.7439916405,6.4159,6.4221,6.4097,6.4097,357784.744
2006-03-02 10:30:00,20.7,20.7,20.68,20.68,115778.47439916406,6.4097,6.4097,6.4035,6.4035,115778.4744
2006-03-02 10:35:00,20.69,20.7,20.68,20.7,83594.56635318704,6.4066,6.4097,6.4035,6.4097,83594.5664
2006-03-02 10:40:00,20.7,20.73,20.69,20.71,109299.89550679206,6.4097,6.419,6.4066,6.4128,109299.8955
2006-03-02 10:45:00,20.71,20.74,20.7,20.72,44932.07941483804,6.4128,6.4221,6.4097,6.4159,44932.0794
2006-03-02 10:50:00,20.72,20.73,20.7,20.71,181400.20898641588,6.4159,6.419,6.4097,6.4128,181400.209
2006-03-02 10:55:00,20.7,20.71,20.7,20.7,127063.7408568443,6.4097,6.4128,6.4097,6.4097,127063.7409
2006-03-02 11:00:00,20.7,20.72,20.7,20.72,230721.00313479625,6.4097,6.4159,6.4097,6.4159,230721.0031
2006-03-02 11:05:00,20.72,20.72,20.7,20.72,364681.2957157785,6.4159,6.4159,6.4097,6.4159,364681.2957
2006-03-02 11:10:00,20.72,20.76,20.72,20.74,310344.8275862069,6.4159,6.4283,6.4159,6.4221,310344.8276
2006-03-02 11:15:00,20.74,20.76,20.72,20.72,180146.29049111807,6.4221,6.4283,6.4159,6.4159,180146.2905
2006-03-02 11:20:00,20.72,20.74,20.72,20.74,343991.6405433647,6.4159,6.4221,6.4159,6.4221,343991.6405
2006-03-02 11:25:00,20.74,20.75,20.71,20.73,136677.1159874608,6.4221,6.4252,6.4128,6.419,136677.116
2006-03-02 11:30:00,20.73,20.73,20.71,20.72,168234.0647857889,6.419,6.419,6.4128,6.4159,168234.0648
2006-03-02 11:35:00,20.72,20.72,20.7,20.7,72518.28631138976,6.4159,6.4159,6.4097,6.4097,72518.2863
2006-03-02 11:40:00,20.7,20.72,20.7,20.71,178892.37199582026,6.4097,6.4159,6.4097,6.4128,178892.372
2006-03-02 11:45:00,20.7,20.71,20.7,20.71,59561.12852664576,6.4097,6.4128,6.4097,6.4128,59561.1285
2006-03-02 11:50:00,20.71,20.72,20.7,20.71,505538.1400208986,6.4128,6.4159,6.4097,6.4128,505538.14
2006-03-02 11:55:00,20.71,20.74,20.71,20.72,60815.04702194357,6.4128,6.4221,6.4128,6.4159,60815.047
2006-03-02 12:00:00,20.73,20.74,20.7,20.7,65621.73458725182,6.419,6.4221,6.4097,6.4097,65621.7346
2006-03-02 12:05:00,20.7,20.7,20.66,20.67,88192.26750261233,6.4097,6.4097,6.3973,6.4004,88192.2675
2006-03-02 12:10:00,20.66,20.68,19.7,20.66,63113.89759665621,6.3973,6.4035,6.1,6.3973,63113.8976
2006-03-02 12:15:00,20.66,20.66,20.6,20.63,268547.54440961336,6.3973,6.3973,6.3787,6.388,268547.5444
2006-03-02 12:20:00,20.63,20.67,20.62,20.67,98223.61546499476,6.388,6.4004,6.3849,6.4004,98223.6155
2006-03-02 12:25:00,20.68,20.68,20.62,20.63,97596.65621734588,6.4035,6.4035,6.3849,6.388,97596.6562
2006-03-02 12:30:00,20.63,20.64,20.61,20.62,100940.43887147336,6.388,6.3911,6.3818,6.3849,100940.4389
2006-03-02 12:35:00,20.62,20.62,20.59,20.61,97805.64263322884,6.3849,6.3849,6.3756,6.3818,97805.6426
2006-03-02 12:40:00,20.61,20.65,20.61,20.62,118704.2842215256,6.3818,6.3942,6.3818,6.3849,118704.2842
2006-03-02 12:45:00,20.62,20.63,20.61,20.63,46394.984326018806,6.3849,6.388,6.3818,6.388,46394.9843
2006-03-02 12:50:00,20.63,20.63,20.62,20.62,60606.0606060606,6.388,6.388,6.3849,6.3849,60606.0606
2006-03-02 12:55:00,20.62,20.64,20.62,20.64,19853.70950888192,6.3849,6.3911,6.3849,6.3911,19853.7095
2006-03-02 13:00:00,20.64,20.67,20.64,20.66,58934.16927899687,6.3911,6.4004,6.3911,6.3973,58934.1693
2006-03-02 13:05:00,20.66,20.7,20.66,20.7,62277.95193312434,6.3973,6.4097,6.3973,6.4097,62277.9519
2006-03-02 13:10:00,20.7,20.73,20.7,20.71,62068.96551724138,6.4097,6.419,6.4097,6.4128,62068.9655
2006-03-02 13:15:00,20.71,20.71,20.69,20.69,52455.59038662487,6.4128,6.4128,6.4066,6.4066,52455.5904
2006-03-02 13:20:00,20.7,20.71,20.7,20.71,54545.454545454544,6.4097,6.4128,6.4097,6.4128,54545.4545
2006-03-02 13:25:00,20.71,20.72,20.7,20.71,50574.71264367816,6.4128,6.4159,6.4097,6.4128,50574.7126
2006-03-02 13:30:00,20.7,20.73,20.69,20.72,76071.0553814002,6.4097,6.419,6.4066,6.4159,76071.0554
2006-03-02 13:35:00,20.72,20.74,20.7,20.73,56844.305120167184,6.4159,6.4221,6.4097,6.419,56844.3051
2006-03-02 13:40:00,20.72,20.74,20.72,20.73,51201.67189132706,6.4159,6.4221,6.4159,6.419,51201.6719
2006-03-02 13:45:00,20.74,20.77,20.73,20.77,108045.97701149424,6.4221,6.4314,6.419,6.4314,108045.977
2006-03-02 13:50:00,20.77,20.81,20.77,20.81,188296.76071055385,6.4314,6.4438,6.4314,6.4438,188296.7607
2006-03-02 13:55:00,20.81,20.82,20.81,20.81,63531.87042842215,6.4438,6.4468,6.4438,6.4438,63531.8704
2006-03-02 14:00:00,20.81,20.82,20.79,20.79,102194.35736677116,6.4438,6.4468,6.4376,6.4376,102194.3574
2006-03-02 14:05:00,20.79,20.8,20.76,20.76,89237.19958202717,6.4376,6.4407,6.4283,6.4283,89237.1996
2006-03-02 14:10:00,20.76,20.77,20.75,20.75,43260.188087774295,6.4283,6.4314,6.4252,6.4252,43260.1881
2006-03-02 14:15:00,20.76,20.79,20.75,20.79,89028.2131661442,6.4283,6.4376,6.4252,6.4376,89028.2132
2006-03-02 14:20:00,20.79,20.79,20.75,20.76,39289.44618599791,6.4376,6.4376,6.4252,6.4283,39289.4462
2006-03-02 14:25:00,20.75,20.75,20.72,20.72,104702.19435736677,6.4252,6.4252,6.4159,6.4159,104702.1944
2006-03-02 14:30:00,20.73,20.74,20.72,20.72,63531.87042842215,6.419,6.4221,6.4159,6.4159,63531.8704
2006-03-02 14:35:00,20.72,20.72,20.7,20.7,128735.63218390803,6.4159,6.4159,6.4097,6.4097,128735.6322
2006-03-02 14:40:00,20.7,20.73,20.69,20.71,94252.87356321838,6.4097,6.419,6.4066,6.4128,94252.8736
2006-03-02 14:45:00,20.72,20.72,20.7,20.72,67293.62591431556,6.4159,6.4159,6.4097,6.4159,67293.6259
2006-03-02 14:50:00,20.72,20.73,20.71,20.73,47648.90282131661,6.4159,6.419,6.4128,6.419,47648.9028
2006-03-02 14:55:00,20.73,20.75,20.72,20.74,89864.15882967607,6.419,6.4252,6.4159,6.4221,89864.1588
2006-03-02 15:00:00,20.75,20.79,20.74,20.77,78160.91954022988,6.4252,6.4376,6.4221,6.4314,78160.9195
2006-03-02 15:05:00,20.77,20.77,20.76,20.77,87356.32183908045,6.4314,6.4314,6.4283,6.4314,87356.3218
2006-03-02 15:10:00,20.77,20.82,20.76,20.81,284012.53918495297,6.4314,6.4468,6.4283,6.4438,284012.5392
2006-03-02 15:15:00,20.81,20.83,20.8,20.81,155694.87983281087,6.4438,6.4499,6.4407,6.4438,155694.8798
2006-03-02 15:20:00,20.81,20.82,20.79,20.79,115569.48798328108,6.4438,6.4468,6.4376,6.4376,115569.488
2006-03-02 15:25:00,20.8,20.81,20.8,20.81,65203.76175548589,6.4407,6.4438,6.4407,6.4438,65203.7618
2006-03-02 15:30:00,20.81,20.81,20.77,20.79,113688.61024033435,6.4438,6.4438,6.4314,6.4376,113688.6102
2006-03-02 15:35:00,20.79,20.81,20.79,20.79,90700.10449320794,6.4376,6.4438,6.4376,6.4376,90700.1045
2006-03-02 15:40:00,20.79,20.82,20.78,20.82,212748.17136886105,6.4376,6.4468,6.4345,6.4468,212748.1714
2006-03-02 15:45:00,20.81,20.82,20.79,20.79,184326.0188087774,6.4438,6.4468,6.4376,6.4376,184326.0188
2006-03-02 15:50:00,20.78,20.8,20.78,20.8,135214.21107628004,6.4345,6.4407,6.4345,6.4407,135214.2111
2006-03-02 15:55:00,20.8,20.81,20.79,20.79,151515.15151515152,6.4407,6.4438,6.4376,6.4376,151515.1515
2006-03-03 09:30:00,20.73,20.76,20.72,20.72,257889.237199582,6.419,6.4283,6.4159,6.4159,257889.2372
2006-03-03 09:35:00,20.72,20.78,20.7,20.74,72936.2591431557,6.4159,6.4345,6.4097,6.4221,72936.2591
2006-03-03 09:40:00,20.74,20.77,20.72,20.77,121212.1212121212,6.4221,6.4314,6.4159,6.4314,121212.1212
2006-03-03 09:45:00,20.78,20.78,20.73,20.74,108045.97701149424,6.4345,6.4345,6.419,6.4221,108045.977
2006-03-03 09:50:00,20.75,20.78,20.75,20.76,61859.97910135841,6.4252,6.4345,6.4252,6.4283,61859.9791
2006-03-03 09:55:00,20.77,20.8,20.76,20.78,49320.79414838035,6.4314,6.4407,6.4283,6.4345,49320.7941
2006-03-03 10:00:00,20.79,20.81,20.78,20.78,112852.6645768025,6.4376,6.4438,6.4345,6.4345,112852.6646
2006-03-03 10:05:00,20.77,20.78,20.75,20.75,61859.97910135841,6.4314,6.4345,6.4252,6.4252,61859.9791
2006-03-03 10:10:00,20.75,20.77,20.73,20.75,41170.32392894461,6.4252,6.4314,6.419,6.4252,41170.3239
2006-03-03 10:15:00,20.75,20.8,20.75,20.8,53709.50888192267,6.4252,6.4407,6.4252,6.4407,53709.5089
2006-03-03 10:20:00,20.8,20.86,20.8,20.85,59770.11494252874,6.4407,6.4592,6.4407,6.4561,59770.1149
2006-03-03 10:25:00,20.85,20.91,20.84,20.9,94252.87356321838,6.4561,6.4747,6.453,6.4716,94252.8736
2006-03-03 10:30:00,20.9,20.91,20.88,20.88,68547.54440961337,6.4716,6.4747,6.4654,6.4654,68547.5444
2006-03-03 10:35:00,20.88,20.88,20.82,20.84,48693.834900731454,6.4654,6.4654,6.4468,6.453,48693.8349
2006-03-03 10:40:00,20.84,20.86,20.84,20.85,59979.1013584117,6.453,6.4592,6.453,6.4561,59979.1014
2006-03-03 10:45:00,20.85,20.87,20.85,20.86,48066.87565308255,6.4561,6.4623,6.4561,6.4592,48066.8757
2006-03-03 10:50:00,20.86,20.86,20.8,20.8,64367.81609195402,6.4592,6.4592,6.4407,6.4407,64367.8161
2006-03-03 10:55:00,20.79,20.81,20.77,20.77,42633.22884012539,6.4376,6.4438,6.4314,6.4314,42633.2288
2006-03-03 11:00:00,20.77,20.79,20.75,20.77,45141.065830721,6.4314,6.4376,6.4252,6.4314,45141.0658
2006-03-03 11:05:00,20.77,20.81,20.77,20.77,31974.92163009404,6.4314,6.4438,6.4314,6.4314,31974.9216
2006-03-03 11:10:00,20.77,20.79,20.75,20.77,47648.90282131661,6.4314,6.4376,6.4252,6.4314,47648.9028
2006-03-03 11:15:00,20.77,20.78,20.77,20.77,54127.481713688605,6.4314,6.4345,6.4314,6.4314,54127.4817
2006-03-03 11:20:00,20.78,20.81,20.78,20.81,52455.59038662487,6.4345,6.4438,6.4345,6.4438,52455.5904
2006-03-03 11:25:00,20.81,20.81,20.78,20.79,56844.305120167184,6.4438,6.4438,6.4345,6.4376,56844.3051
2006-03-03 11:30:00,20.79,20.8,20.78,20.8,48066.87565308255,6.4376,6.4407,6.4345,6.4407,48066.8757
2006-03-03 11:35:00,20.79,20.81,20.78,20.81,51201.67189132706,6.4376,6.4438,6.4345,6.4438,51201.6719
2006-03-03 11:40:00,20.8,20.84,20.8,20.83,155694.87983281087,6.4407,6.453,6.4407,6.4499,155694.8798
2006-03-03 11:45:00,20.84,20.89,20.84,20.85,51410.65830721003,6.453,6.4685,6.453,6.4561,51410.6583
2006-03-03 11:50:00,20.85,20.87,20.85,20.87,24033.437826541274,6.4561,6.4623,6.4561,6.4623,24033.4378
2006-03-03 11:55:00,20.87,20.9,20.87,20.89,56635.31870428422,6.4623,6.4716,6.4623,6.4685,56635.3187
2006-03-03 12:00:00,20.89,20.93,20.88,20.9,52037.61755485893,6.4685,6.4809,6.4654,6.4716,52037.6176
2006-03-03 12:05:00,20.9,20.91,20.87,20.88,29258.098223615463,6.4716,6.4747,6.4623,6.4654,29258.0982
2006-03-03 12:10:00,20.88,20.94,20.87,20.92,87356.32183908045,6.4654,6.484,6.4623,6.4778,87356.3218
2006-03-03 12:15:00,20.92,20.92,20.91,20.92,19644.72309299896,6.4778,6.4778,6.4747,6.4778,19644.7231
2006-03-03 12:20:00,20.93,21.01,20.92,21.01,138557.99373040753,6.4809,6.5057,6.4778,6.5057,138557.9937
2006-03-03 12:25:00,21.02,21.07,21.01,21.07,97805.64263322884,6.5088,6.5243,6.5057,6.5243,97805.6426
2006-03-03 12:30:00,21.08,21.09,21.01,21.02,187669.8014629049,6.5274,6.5305,6.5057,6.5088,187669.8015
2006-03-03 12:35:00,21.02,21.05,21.02,21.04,35318.70428422152,6.5088,6.5181,6.5088,6.515,35318.7043
2006-03-03 12:40:00,21.05,21.1,21.05,21.06,88819.22675026122,6.5181,6.5335,6.5181,6.5212,88819.2268
2006-03-03 12:45:00,21.06,21.06,21.04,21.04,27586.206896551725,6.5212,6.5212,6.515,6.515,27586.2069
2006-03-03 12:50:00,21.05,21.08,21.05,21.08,66666.66666666667,6.5181,6.5274,6.5181,6.5274,66666.6667
2006-03-03 12:55:00,21.08,21.1,21.05,21.05,120585.16196447233,6.5274,6.5335,6.5181,6.5181,120585.162
2006-03-03 13:00:00,21.06,21.06,21.04,21.05,143364.68129571577,6.5212,6.5212,6.515,6.5181,143364.6813
2006-03-03 13:05:00,21.05,21.05,21.03,21.05,33646.81295715778,6.5181,6.5181,6.5119,6.5181,33646.813
2006-03-03 13:10:00,21.03,21.06,21.02,21.02,88401.25391849529,6.5119,6.5212,6.5088,6.5088,88401.2539
2006-03-03 13:15:00,21.02,21.03,21.01,21.02,38662.48693834901,6.5088,6.5119,6.5057,6.5088,38662.4869
2006-03-03 13:20:00,21.02,21.03,21.01,21.02,17136.886102403343,6.5088,6.5119,6.5057,6.5088,17136.8861
2006-03-03 13:25:00,21.02,21.13,21.02,21.12,115987.46081504702,6.5088,6.5428,6.5088,6.5397,115987.4608
2006-03-03 13:30:00,21.12,21.13,21.08,21.1,35109.71786833856,6.5397,6.5428,6.5274,6.5335,35109.7179
2006-03-03 13:35:00,21.1,21.11,21.08,21.08,24033.437826541274,6.5335,6.5366,6.5274,6.5274,24033.4378
2006-03-03 13:40:00,21.08,21.1,21.07,21.09,27795.19331243469,6.5274,6.5335,6.5243,6.5305,27795.1933
2006-03-03 13:45:00,21.09,21.14,21.09,21.12,101985.3709508882,6.5305,6.5459,6.5305,6.5397,101985.371
2006-03-03 13:50:00,21.12,21.15,21.1,21.15,121212.1212121212,6.5397,6.549,6.5335,6.549,121212.1212
2006-03-03 13:55:00,21.14,21.15,21.12,21.14,100731.45245559038,6.5459,6.549,6.5397,6.5459,100731.4525
2006-03-03 14:00:00,21.14,21.15,21.14,21.14,181400.20898641588,6.5459,6.549,6.5459,6.5459,181400.209
2006-03-03 14:05:00,21.14,21.14,21.11,21.11,59561.12852664576,6.5459,6.5459,6.5366,6.5366,59561.1285
2006-03-03 14:10:00,21.11,21.15,21.11,21.14,187878.78787878787,6.5366,6.549,6.5366,6.5459,187878.7879
2006-03-03 14:15:00,21.14,21.17,21.14,21.16,91536.0501567398,6.5459,6.5552,6.5459,6.5521,91536.0502
2006-03-03 14:20:00,21.16,21.19,21.16,21.19,63322.88401253918,6.5521,6.5614,6.5521,6.5614,63322.884
2006-03-03 14:25:00,21.19,21.19,21.16,21.17,80459.77011494253,6.5614,6.5614,6.5521,6.5552,80459.7701
2006-03-03 14:30:00,21.15,21.15,21.13,21.14,53918.49529780564,6.549,6.549,6.5428,6.5459,53918.4953
2006-03-03 14:35:00,21.14,21.18,21.14,21.16,120376.17554858934,6.5459,6.5583,6.5459,6.5521,120376.1755
2006-03-03 14:40:00,21.16,21.18,21.16,21.17,65621.73458725182,6.5521,6.5583,6.5521,6.5552,65621.7346
2006-03-03 14:45:00,21.17,21.17,21.14,21.15,90073.14524555903,6.5552,6.5552,6.5459,6.549,90073.1452
2006-03-03 14:50:00,21.15,21.15,21.11,21.11,71891.32706374086,6.549,6.549,6.5366,6.5366,71891.3271
2006-03-03 14:55:00,21.11,21.12,21.08,21.08,84639.49843260187,6.5366,6.5397,6.5274,6.5274,84639.4984
2006-03-03 15:00:00,21.08,21.08,21.04,21.04,121212.1212121212,6.5274,6.5274,6.515,6.515,121212.1212
2006-03-03 15:05:00,21.03,21.04,20.99,21.01,88819.22675026122,6.5119,6.515,6.4995,6.5057,88819.2268
2006-03-03 15:10:00,21.01,21.05,21.0,21.05,89655.1724137931,6.5057,6.5181,6.5026,6.5181,89655.1724
2006-03-03 15:15:00,21.04,21.05,21.0,21.03,169696.9696969697,6.515,6.5181,6.5026,6.5119,169696.9697
2006-03-03 15:20:00,21.02,21.02,20.98,20.99,70637.40856844305,6.5088,6.5088,6.4964,6.4995,70637.4086
2006-03-03 15:25:00,20.99,21.01,20.98,20.99,61442.00626959247,6.4995,6.5057,6.4964,6.4995,61442.0063
2006-03-03 15:30:00,20.99,21.0,20.96,20.96,92789.9686520376,6.4995,6.5026,6.4902,6.4902,92789.9687
2006-03-03 15:35:00,20.96,20.96,20.95,20.95,78787.87878787878,6.4902,6.4902,6.4871,6.4871,78787.8788
2006-03-03 15:40:00,20.95,20.99,20.95,20.96,99895.50679205851,6.4871,6.4995,6.4871,6.4902,99895.5068
2006-03-03 15:45:00,20.96,20.96,20.94,20.96,135214.21107628004,6.4902,6.4902,6.484,6.4902,135214.2111
2006-03-03 15:50:00,20.96,20.96,20.93,20.94,144827.58620689655,6.4902,6.4902,6.4809,6.484,144827.5862
2006-03-03 15:55:00,20.93,20.95,20.93,20.95,216718.9132706374,6.4809,6.4871,6.4809,6.4871,216718.9133
2006-03-06 09:30:00,20.96,21.03,20.96,20.96,157366.7711598746,6.4902,6.5119,6.4902,6.4902,157366.7712
2006-03-06 09:35:00,20.96,20.99,20.94,20.96,106374.08568443052,6.4902,6.4995,6.484,6.4902,106374.0857
2006-03-06 09:40:00,20.96,20.97,20.94,20.94,239498.4326018809,6.4902,6.4933,6.484,6.484,239498.4326
2006-03-06 09:45:00,20.94,20.96,20.9,20.96,83594.56635318704,6.484,6.4902,6.4716,6.4902,83594.5664
2006-03-06 09:50:00,20.96,20.96,20.9,20.9,61233.01985370951,6.4902,6.4902,6.4716,6.4716,61233.0199
2006-03-06 09:55:00,20.9,20.92,20.9,20.92,51619.644723093,6.4716,6.4778,6.4716,6.4778,51619.6447
2006-03-06 10:00:00,20.92,20.93,20.89,20.9,64158.82967607105,6.4778,6.4809,6.4685,6.4716,64158.8297
2006-03-06 10:05:00,20.9,20.92,20.89,20.91,59770.11494252874,6.4716,6.4778,6.4685,6.4747,59770.1149
2006-03-06 10:10:00,20.91,20.97,20.91,20.92,67711.59874608151,6.4747,6.4933,6.4747,6.4778,67711.5987
2006-03-06 10:15:00,20.92,20.93,20.9,20.91,74190.1776384535,6.4778,6.4809,6.4716,6.4747,74190.1776
2006-03-06 10:20:00,20.92,20.92,20.89,20.89,101358.41170323928,6.4778,6.4778,6.4685,6.4685,101358.4117
2006-03-06 10:25:00,20.9,20.9,20.89,20.9,67711.59874608151,6.4716,6.4716,6.4685,6.4716,67711.5987
2006-03-06 10:30:00,20.9,20.92,20.89,20.9,149216.30094043887,6.4716,6.4778,6.4685,6.4716,149216.3009
2006-03-06 10:35:00,20.91,20.91,20.89,20.9,72100.31347962382,6.4747,6.4747,6.4685,6.4716,72100.3135
2006-03-06 10:40:00,20.9,20.91,20.89,20.89,38662.48693834901,6.4716,6.4747,6.4685,6.4685,38662.4869
2006-03-06 10:45:00,20.89,20.92,20.89,20.92,63113.89759665621,6.4685,6.4778,6.4685,6.4778,63113.8976
2006-03-06 10:50:00,20.92,20.93,20.91,20.92,20689.6551724138,6.4778,6.4809,6.4747,6.4778,20689.6552
2006-03-06 10:55:00,20.93,20.96,20.92,20.96,68756.53082549635,6.4809,6.4902,6.4778,6.4902,68756.5308
2006-03-06 11:00:00,20.96,20.99,20.95,20.96,58307.21003134796,6.4902,6.4995,6.4871,6.4902,58307.21
2006-03-06 11:05:00,20.97,20.97,20.94,20.94,40334.37826541275,6.4933,6.4933,6.484,6.484,40334.3783
2006-03-06 11:10:00,20.94,20.95,20.9,20.91,78369.90595611285,6.484,6.4871,6.4716,6.4747,78369.906
2006-03-06 11:15:00,20.91,20.93,20.91,20.91,67293.62591431556,6.4747,6.4809,6.4747,6.4747,67293.6259
2006-03-06 11:20:00,20.91,20.93,20.9,20.93,53291.53605015674,6.4747,6.4809,6.4716,6.4809,53291.5361
2006-03-06 11:25:00,20.93,20.94,20.92,20.93,29049.111807732497,6.4809,6.484,6.4778,6.4809,29049.1118
2006-03-06 11:30:00,20.93,20.97,20.93,20.95,53500.52246603971,6.4809,6.4933,6.4809,6.4871,53500.5225
2006-03-06 11:35:00,20.95,20.98,20.95,20.96,55381.400208986415,6.4871,6.4964,6.4871,6.4902,55381.4002
2006-03-06 11:40:00,20.95,20.97,20.94,20.97,33019.85370950888,6.4871,6.4933,6.484,6.4933,33019.8537
2006-03-06 11:45:00,20.96,20.97,20.94,20.94,62486.93834900732,6.4902,6.4933,6.484,6.484,62486.9383
2006-03-06 11:50:00,20.95,20.96,20.94,20.96,24660.397074190176,6.4871,6.4902,6.484,6.4902,24660.3971
2006-03-06 11:55:00,20.96,20.99,20.96,20.97,36781.6091954023,6.4902,6.4995,6.4902,6.4933,36781.6092
2006-03-06 12:00:00,20.98,20.99,20.97,20.99,20271.68234064785,6.4964,6.4995,6.4933,6.4995,20271.6823
2006-03-06 12:05:00,20.98,21.0,20.98,20.99,32392.89446185997,6.4964,6.5026,6.4964,6.4995,32392.8945
2006-03-06 12:10:00,20.98,20.99,20.95,20.97,68547.54440961337,6.4964,6.4995,6.4871,6.4933,68547.5444
2006-03-06 12:15:00,20.97,20.98,20.96,20.98,85475.44409613375,6.4933,6.4964,6.4902,6.4964,85475.4441
2006-03-06 12:20:00,20.98,20.99,20.98,20.98,50574.71264367816,6.4964,6.4995,6.4964,6.4964,50574.7126
2006-03-06 12:25:00,20.98,21.0,20.97,20.99,40125.39184952978,6.4964,6.5026,6.4933,6.4995,40125.3918
2006-03-06 12:30:00,21.0,21.04,20.99,21.02,67502.61233019854,6.5026,6.515,6.4995,6.5088,67502.6123
2006-03-06 12:35:00,21.02,21.03,20.99,21.01,51619.644723093,6.5088,6.5119,6.4995,6.5057,51619.6447
2006-03-06 12:40:00,21.02,21.07,21.02,21.06,147335.42319749217,6.5088,6.5243,6.5088,6.5212,147335.4232
2006-03-06 12:45:00,21.06,21.06,21.05,21.06,57053.29153605016,6.5212,6.5212,6.5181,6.5212,57053.2915
2006-03-06 12:50:00,21.06,21.09,21.06,21.09,42424.24242424242,6.5212,6.5305,6.5212,6.5305,42424.2424
2006-03-06 12:55:00,21.08,21.08,21.08,21.08,47857.88923719958,6.5274,6.5274,6.5274,6.5274,47857.8892
2006-03-06 13:00:00,21.08,21.09,21.08,21.08,29885.05747126437,6.5274,6.5305,6.5274,6.5274,29885.0575
2006-03-06 13:05:00,21.08,21.1,21.07,21.07,135632.18390804596,6.5274,6.5335,6.5243,6.5243,135632.1839
2006-03-06 13:10:00,21.07,21.08,21.05,21.07,123928.94461859978,6.5243,6.5274,6.5181,6.5243,123928.9446
2006-03-06 13:15:00,21.07,21.1,21.05,21.07,168443.0512016719,6.5243,6.5335,6.5181,6.5243,168443.0512
2006-03-06 13:20:00,21.07,21.12,21.06,21.06,116405.43364681296,6.5243,6.5397,6.5212,6.5212,116405.4336
2006-03-06 13:25:00,21.06,21.07,21.04,21.04,65203.76175548589,6.5212,6.5243,6.515,6.515,65203.7618
2006-03-06 13:30:00,21.03,21.04,21.01,21.03,88610.24033437826,6.5119,6.515,6.5057,6.5119,88610.2403
2006-03-06 13:35:00,21.03,21.03,21.01,21.01,92580.98223615464,6.5119,6.5119,6.5057,6.5057,92580.9822
2006-03-06 13:40:00,21.01,21.05,21.01,21.02,169487.98328108672,6.5057,6.5181,6.5057,6.5088,169487.9833
2006-03-06 13:45:00,21.03,21.03,21.0,21.0,44723.09299895506,6.5119,6.5119,6.5026,6.5026,44723.093
2006-03-06 13:50:00,21.0,21.0,20.98,21.0,55799.37304075235,6.5026,6.5026,6.4964,6.5026,55799.373
2006-03-06 13:55:00,21.0,21.02,20.99,21.0,31556.948798328107,6.5026,6.5088,6.4995,6.5026,31556.9488
2006-03-06 14:00:00,21.01,21.02,20.99,20.99,56635.31870428422,6.5057,6.5088,6.4995,6.4995,56635.3187
2006-03-06 14:05:00,20.99,21.0,20.93,20.94,135632.18390804596,6.4995,6.5026,6.4809,6.484,135632.1839
2006-03-06 14:10:00,20.94,20.94,20.92,20.92,46603.97074190177,6.484,6.484,6.4778,6.4778,46603.9707
2006-03-06 14:15:00,20.92,20.94,20.92,20.94,60397.07419017764,6.4778,6.484,6.4778,6.484,60397.0742
2006-03-06 14:20:00,20.94,20.94,20.9,20.9,167189.13270637408,6.484,6.484,6.4716,6.4716,167189.1327
2006-03-06 14:25:00,20.9,20.92,20.89,20.92,49111.807732497386,6.4716,6.4778,6.4685,6.4778,49111.8077
2006-03-06 14:30:00,20.91,20.95,20.91,20.93,64576.80250783699,6.4747,6.4871,6.4747,6.4809,64576.8025
2006-03-06 14:35:00,20.93,20.94,20.93,20.93,50156.73981191222,6.4809,6.484,6.4809,6.4809,50156.7398
2006-03-06 14:40:00,20.93,20.93,20.91,20.93,149425.28735632185,6.4809,6.4809,6.4747,6.4809,149425.2874
2006-03-06 14:45:00,20.92,20.95,20.9,20.93,121212.1212121212,6.4778,6.4871,6.4716,6.4809,121212.1212
2006-03-06 14:50:00,20.93,20.93,20.9,20.9,60606.0606060606,6.4809,6.4809,6.4716,6.4716,60606.0606
2006-03-06 14:55:00,20.9,20.91,20.89,20.89,38871.47335423197,6.4716,6.4747,6.4685,6.4685,38871.4734
2006-03-06 15:00:00,20.9,20.9,20.87,20.87,75444.0961337513,6.4716,6.4716,6.4623,6.4623,75444.0961
2006-03-06 15:05:00,20.88,20.88,20.84,20.85,145036.57262277952,6.4654,6.4654,6.453,6.4561,145036.5726
2006-03-06 15:10:00,20.85,20.87,20.85,20.85,156112.8526645768,6.4561,6.4623,6.4561,6.4561,156112.8527
2006-03-06 15:15:00,20.85,20.9,20.85,20.89,106165.09926854754,6.4561,6.4716,6.4561,6.4685,106165.0993
2006-03-06 15:20:00,20.89,20.9,20.87,20.88,59561.12852664576,6.4685,6.4716,6.4623,6.4654,59561.1285
2006-03-06 15:25:00,20.89,20.9,20.88,20.89,61650.992685475445,6.4685,6.4716,6.4654,6.4685,61650.9927
2006-03-06 15:30:00,20.89,20.92,20.88,20.92,65412.74817136886,6.4685,6.4778,6.4654,6.4778,65412.7482
2006-03-06 15:35:00,20.92,20.94,20.92,20.93,114942.52873563218,6.4778,6.484,6.4778,6.4809,114942.5287
2006-03-06 15:40:00,20.93,20.93,20.9,20.92,110971.7868338558,6.4809,6.4809,6.4716,6.4778,110971.7868
2006-03-06 15:45:00,20.91,20.92,20.89,20.89,109717.868338558,6.4747,6.4778,6.4685,6.4685,109717.8683
2006-03-06 15:50:00,20.89,20.92,20.89,20.9,138975.96656217345,6.4685,6.4778,6.4685,6.4716,138975.9666
2006-03-06 15:55:00,20.9,20.9,20.88,20.9,187878.78787878787,6.4716,6.4716,6.4654,6.4716,187878.7879
2006-03-07 09:30:00,20.81,20.81,20.79,20.79,217554.8589341693,6.4438,6.4438,6.4376,6.4376,217554.8589
2006-03-07 09:35:00,20.8,20.86,20.8,20.86,127063.7408568443,6.4407,6.4592,6.4407,6.4592,127063.7409
2006-03-07 09:40:00,20.87,20.92,20.85,20.91,91327.06374085684,6.4623,6.4778,6.4561,6.4747,91327.0637
2006-03-07 09:45:00,20.91,20.93,20.86,20.86,162800.41797283175,6.4747,6.4809,6.4592,6.4592,162800.418
2006-03-07 09:50:00,20.86,20.87,20.82,20.85,81086.72936259143,6.4592,6.4623,6.4468,6.4561,81086.7294
2006-03-07 09:55:00,20.85,20.87,20.84,20.87,49529.780564263325,6.4561,6.4623,6.453,6.4623,49529.7806
2006-03-07 10:00:00,20.87,20.92,20.87,20.91,73145.24555903867,6.4623,6.4778,6.4623,6.4747,73145.2456
2006-03-07 10:05:00,20.89,20.96,20.88,20.95,84639.49843260187,6.4685,6.4902,6.4654,6.4871,84639.4984
2006-03-07 10:10:00,20.94,20.97,20.93,20.94,44932.07941483804,6.484,6.4933,6.4809,6.484,44932.0794
2006-03-07 10:15:00,20.94,20.96,20.91,20.92,35318.70428422152,6.484,6.4902,6.4747,6.4778,35318.7043
2006-03-07 10:20:00,20.92,20.92,20.88,20.92,44723.09299895506,6.4778,6.4778,6.4654,6.4778,44723.093
2006-03-07 10:25:00,20.92,20.93,20.89,20.91,45977.01149425288,6.4778,6.4809,6.4685,6.4747,45977.0115
2006-03-07 10:30:00,20.92,20.92,20.89,20.9,25287.35632183908,6.4778,6.4778,6.4685,6.4716,25287.3563
2006-03-07 10:35:00,20.91,20.92,20.9,20.91,38871.47335423197,6.4747,6.4778,6.4716,6.4747,38871.4734
2006-03-07 10:40:00,20.92,20.92,20.9,20.92,41797.28317659352,6.4778,6.4778,6.4716,6.4778,41797.2832
2006-03-07 10:45:00,20.92,20.92,20.89,20.9,19017.76384535005,6.4778,6.4778,6.4685,6.4716,19017.7638
2006-03-07 10:50:00,20.9,20.93,20.89,20.9,291327.0637408568,6.4716,6.4809,6.4685,6.4716,291327.0637
2006-03-07 10:55:00,20.89,20.89,20.84,20.84,40752.35109717868,6.4685,6.4685,6.453,6.453,40752.3511
2006-03-07 11:00:00,20.85,20.88,20.83,20.84,67502.61233019854,6.4561,6.4654,6.4499,6.453,67502.6123
2006-03-07 11:05:00,20.84,20.88,20.83,20.88,49947.75339602926,6.453,6.4654,6.4499,6.4654,49947.7534
2006-03-07 11:10:00,20.88,20.89,20.83,20.85,61650.992685475445,6.4654,6.4685,6.4499,6.4561,61650.9927
2006-03-07 11:15:00,20.85,20.87,20.59,20.86,291327.0637408568,6.4561,6.4623,6.3756,6.4592,291327.0637
2006-03-07 11:20:00,20.86,20.86,20.85,20.86,42215.25600835946,6.4592,6.4592,6.4561,6.4592,42215.256
2006-03-07 11:25:00,20.86,20.88,20.83,20.85,60188.08777429467,6.4592,6.4654,6.4499,6.4561,60188.0878
2006-03-07 11:30:00,20.85,20.86,20.85,20.85,28004.17972831766,6.4561,6.4592,6.4561,6.4561,28004.1797
2006-03-07 11:35:00,20.84,20.85,20.82,20.85,34064.78578892372,6.453,6.4561,6.4468,6.4561,34064.7858
2006-03-07 11:40:00,20.84,20.85,20.8,20.81,263322.8840125392,6.453,6.4561,6.4407,6.4438,263322.884
2006-03-07 11:45:00,20.81,20.84,20.79,20.84,74817.1368861024,6.4438,6.453,6.4376,6.453,74817.1369
2006-03-07 11:50:00,20.84,20.84,20.82,20.82,109926.85475444097,6.453,6.453,6.4468,6.4468,109926.8548
2006-03-07 11:55:00,20.82,20.82,20.79,20.81,111807.73249738768,6.4468,6.4468,6.4376,6.4438,111807.7325
2006-03-07 12:00:00,20.81,20.81,20.8,20.81,185370.95088819225,6.4438,6.4438,6.4407,6.4438,185370.9509
2006-03-07 12:05:00,20.81,20.84,20.81,20.83,218181.81818181812,6.4438,6.453,6.4438,6.4499,218181.8182
2006-03-07 12:10:00,20.82,20.83,20.81,20.82,43260.188087774295,6.4468,6.4499,6.4438,6.4468,43260.1881
2006-03-07 12:15:00,20.82,20.83,20.78,20.81,32601.880877742944,6.4468,6.4499,6.4345,6.4438,32601.8809
2006-03-07 12:20:00,20.81,20.83,20.81,20.83,34273.772204806686,6.4438,6.4499,6.4438,6.4499,34273.7722
2006-03-07 12:25:00,20.83,20.83,20.77,20.77,35736.67711598746,6.4499,6.4499,6.4314,6.4314,35736.6771
2006-03-07 12:30:00,20.77,20.8,20.77,20.79,35109.71786833856,6.4314,6.4407,6.4314,6.4376,35109.7179
2006-03-07 12:35:00,20.79,20.79,20.71,20.72,69592.47648902821,6.4376,6.4376,6.4128,6.4159,69592.4765
2006-03-07 12:40:00,20.73,20.75,20.72,20.74,57889.23719958203,6.419,6.4252,6.4159,6.4221,57889.2372
2006-03-07 12:45:00,20.74,20.76,20.69,20.7,95506.7920585162,6.4221,6.4283,6.4066,6.4097,95506.7921
2006-03-07 12:50:00,20.7,20.72,20.7,20.72,56844.305120167184,6.4097,6.4159,6.4097,6.4159,56844.3051
2006-03-07 12:55:00,20.72,20.73,20.67,20.67,80041.7972831766,6.4159,6.419,6.4004,6.4004,80041.7973
2006-03-07 13:00:00,20.67,20.7,20.66,20.7,95506.7920585162,6.4004,6.4097,6.3973,6.4097,95506.7921
2006-03-07 13:05:00,20.69,20.69,20.66,20.66,76489.02821316614,6.4066,6.4066,6.3973,6.3973,76489.0282
2006-03-07 13:10:00,20.67,20.68,20.65,20.66,133751.30616509926,6.4004,6.4035,6.3942,6.3973,133751.3062
2006-03-07 13:15:00,20.66,20.68,20.66,20.68,135841.17032392893,6.3973,6.4035,6.3973,6.4035,135841.1703
2006-03-07 13:20:00,20.68,20.7,20.68,20.7,46603.97074190177,6.4035,6.4097,6.4035,6.4097,46603.9707
2006-03-07 13:25:00,20.7,20.7,20.69,20.69,39707.419017763845,6.4097,6.4097,6.4066,6.4066,39707.419
2006-03-07 13:30:00,20.69,20.7,20.68,20.7,31556.948798328107,6.4066,6.4097,6.4035,6.4097,31556.9488
2006-03-07 13:35:00,20.71,20.73,20.71,20.72,64994.77533960292,6.4128,6.419,6.4128,6.4159,64994.7753
2006-03-07 13:40:00,20.72,20.74,20.7,20.73,60397.07419017764,6.4159,6.4221,6.4097,6.419,60397.0742
2006-03-07 13:45:00,20.73,20.74,20.73,20.74,50574.71264367816,6.419,6.4221,6.419,6.4221,50574.7126
2006-03-07 13:50:00,20.74,20.75,20.71,20.73,170532.91536050156,6.4221,6.4252,6.4128,6.419,170532.9154
2006-03-07 13:55:00,20.72,20.73,20.69,20.72,84430.51201671892,6.4159,6.419,6.4066,6.4159,84430.512
2006-03-07 14:00:00,20.72,20.73,20.7,20.7,32183.90804597701,6.4159,6.419,6.4097,6.4097,32183.908
2006-03-07 14:05:00,20.7,20.73,20.7,20.71,59352.1421107628,6.4097,6.419,6.4097,6.4128,59352.1421
2006-03-07 14:10:00,20.7,20.76,20.69,20.74,180982.23615465,6.4097,6.4283,6.4066,6.4221,180982.2362
2006-03-07 14:15:00,20.74,20.74,20.73,20.73,31556.948798328107,6.4221,6.4221,6.419,6.419,31556.9488
2006-03-07 14:20:00,20.73,20.76,20.73,20.76,34691.74503657262,6.419,6.4283,6.419,6.4283,34691.745
2006-03-07 14:25:00,20.76,20.78,20.76,20.76,42424.24242424242,6.4283,6.4345,6.4283,6.4283,42424.2424
2006-03-07 14:30:00,20.76,20.76,20.73,20.74,63949.843260188085,6.4283,6.4283,6.419,6.4221,63949.8433
2006-03-07 14:35:00,20.75,20.75,20.71,20.75,95297.80564263322,6.4252,6.4252,6.4128,6.4252,95297.8056
2006-03-07 14:40:00,20.75,20.78,20.74,20.78,42424.24242424242,6.4252,6.4345,6.4221,6.4345,42424.2424
2006-03-07 14:45:00,20.78,20.78,20.73,20.75,57680.250783699055,6.4345,6.4345,6.419,6.4252,57680.2508
2006-03-07 14:50:00,20.75,20.81,20.75,20.81,65412.74817136886,6.4252,6.4438,6.4252,6.4438,65412.7482
2006-03-07 14:55:00,20.81,20.82,20.78,20.8,42215.25600835946,6.4438,6.4468,6.4345,6.4407,42215.256
2006-03-07 15:00:00,20.79,20.8,20.77,20.79,57680.250783699055,6.4376,6.4407,6.4314,6.4376,57680.2508
2006-03-07 15:05:00,20.8,20.82,20.79,20.81,105120.1671891327,6.4407,6.4468,6.4376,6.4438,105120.1672
2006-03-07 15:10:00,20.81,20.81,20.79,20.79,100731.45245559038,6.4438,6.4438,6.4376,6.4376,100731.4525
2006-03-07 15:15:00,20.79,20.82,20.79,20.8,122884.01253918494,6.4376,6.4468,6.4376,6.4407,122884.0125
2006-03-07 15:20:00,20.79,20.84,20.79,20.83,108881.92267502612,6.4376,6.453,6.4376,6.4499,108881.9227
2006-03-07 15:25:00,20.84,20.84,20.82,20.82,82340.64785788923,6.453,6.453,6.4468,6.4468,82340.6479
2006-03-07 15:30:00,20.83,20.85,20.82,20.82,104493.2079414838,6.4499,6.4561,6.4468,6.4468,104493.2079
2006-03-07 15:35:00,20.83,20.84,20.82,20.84,265830.7210031348,6.4499,6.453,6.4468,6.453,265830.721
2006-03-07 15:40:00,20.84,20.85,20.83,20.84,142946.70846394985,6.453,6.4561,6.4499,6.453,142946.7085
2006-03-07 15:45:00,20.84,20.88,20.84,20.88,216718.9132706374,6.453,6.4654,6.453,6.4654,216718.9133
2006-03-07 15:50:00,20.88,20.88,20.86,20.87,279414.8380355277,6.4654,6.4654,6.4592,6.4623,279414.838
2006-03-07 15:55:00,20.86,20.87,20.82,20.82,276071.0553814002,6.4592,6.4623,6.4468,6.4468,276071.0554
2006-03-08 09:30:00,20.79,20.8,20.77,20.77,162382.44514106584,6.4376,6.4407,6.4314,6.4314,162382.4451
2006-03-08 09:35:00,20.76,20.81,20.75,20.79,57889.23719958203,6.4283,6.4438,6.4252,6.4376,57889.2372
2006-03-08 09:40:00,20.79,20.83,20.76,20.82,66248.69383490073,6.4376,6.4499,6.4283,6.4468,66248.6938
2006-03-08 09:45:00,20.82,20.84,20.8,20.84,477742.946708464,6.4468,6.453,6.4407,6.453,477742.9467
2006-03-08 09:50:00,20.84,20.88,20.83,20.86,87774.29467084639,6.453,6.4654,6.4499,6.4592,87774.2947
2006-03-08 09:55:00,20.87,20.87,20.8,20.82,71264.36781609195,6.4623,6.4623,6.4407,6.4468,71264.3678
2006-03-08 10:00:00,20.81,20.86,20.8,20.83,40334.37826541275,6.4438,6.4592,6.4407,6.4499,40334.3783
2006-03-08 10:05:00,20.84,20.84,20.83,20.83,44096.133751306166,6.453,6.453,6.4499,6.4499,44096.1338
2006-03-08 10:10:00,20.83,20.85,20.81,20.81,140647.8578892372,6.4499,6.4561,6.4438,6.4438,140647.8579
2006-03-08 10:15:00,20.8,20.84,20.78,20.8,71264.36781609195,6.4407,6.453,6.4345,6.4407,71264.3678
2006-03-08 10:20:00,20.8,20.81,20.78,20.79,52037.61755485893,6.4407,6.4438,6.4345,6.4376,52037.6176
2006-03-08 10:25:00,20.8,20.8,20.77,20.77,38244.51410658307,6.4407,6.4407,6.4314,6.4314,38244.5141
2006-03-08 10:30:00,20.76,20.83,20.76,20.81,103866.2486938349,6.4283,6.4499,6.4283,6.4438,103866.2487
2006-03-08 10:35:00,20.81,20.81,20.8,20.8,28004.17972831766,6.4438,6.4438,6.4407,6.4407,28004.1797
2006-03-08 10:40:00,20.81,20.81,20.77,20.78,42842.21525600836,6.4438,6.4438,6.4314,6.4345,42842.2153
2006-03-08 10:45:00,20.77,20.78,20.74,20.78,80877.74294670846,6.4314,6.4345,6.4221,6.4345,80877.7429
2006-03-08 10:50:00,20.78,20.81,20.77,20.79,47648.90282131661,6.4345,6.4438,6.4314,6.4376,47648.9028
2006-03-08 10:55:00,20.79,20.81,20.79,20.81,220689.6551724138,6.4376,6.4438,6.4376,6.4438,220689.6552
2006-03-08 11:00:00,20.81,20.81,20.77,20.78,44305.12016718913,6.4438,6.4438,6.4314,6.4345,44305.1202
2006-03-08 11:05:00,20.79,20.79,20.78,20.79,36990.59561128527,6.4376,6.4376,6.4345,6.4376,36990.5956
2006-03-08 11:10:00,20.78,20.81,20.78,20.81,35736.67711598746,6.4345,6.4438,6.4345,6.4438,35736.6771
2006-03-08 11:15:00,20.81,20.81,20.8,20.81,23406.478578892373,6.4438,6.4438,6.4407,6.4438,23406.4786
2006-03-08 11:20:00,20.8,20.81,20.78,20.78,31347.96238244514,6.4407,6.4438,6.4345,6.4345,31347.9624
2006-03-08 11:25:00,20.78,20.79,20.76,20.79,46185.99791013584,6.4345,6.4376,6.4283,6.4376,46185.9979
2006-03-08 11:30:00,20.78,20.8,20.78,20.8,38244.51410658307,6.4345,6.4407,6.4345,6.4407,38244.5141
2006-03-08 11:35:00,20.79,20.85,20.79,20.85,51828.631138975965,6.4376,6.4561,6.4376,6.4561,51828.6311
2006-03-08 11:40:00,20.85,20.85,20.8,20.81,73981.19122257053,6.4561,6.4561,6.4407,6.4438,73981.1912
2006-03-08 11:45:00,20.81,20.82,20.79,20.81,67502.61233019854,6.4438,6.4468,6.4376,6.4438,67502.6123
2006-03-08 11:50:00,20.81,20.81,20.77,20.77,44723.09299895506,6.4438,6.4438,6.4314,6.4314,44723.093
2006-03-08 11:55:00,20.77,20.77,20.76,20.77,39707.419017763845,6.4314,6.4314,6.4283,6.4314,39707.419
2006-03-08 12:00:00,20.76,20.79,20.76,20.79,70219.43573667711,6.4283,6.4376,6.4283,6.4376,70219.4357
2006-03-08 12:05:00,20.78,20.79,20.77,20.77,22988.50574712644,6.4345,6.4376,6.4314,6.4314,22988.5057
2006-03-08 12:10:00,20.77,20.78,20.76,20.78,29676.0710553814,6.4314,6.4345,6.4283,6.4345,29676.0711
2006-03-08 12:15:00,20.78,20.8,20.78,20.79,24242.42424242424,6.4345,6.4407,6.4345,6.4376,24242.4242
2006-03-08 12:20:00,20.79,20.79,20.76,20.77,48484.84848484848,6.4376,6.4376,6.4283,6.4314,48484.8485
2006-03-08 12:25:00,20.77,20.79,20.76,20.78,60188.08777429467,6.4314,6.4376,6.4283,6.4345,60188.0878
2006-03-08 12:30:00,20.79,20.81,20.78,20.81,68547.54440961337,6.4376,6.4438,6.4345,6.4438,68547.5444
2006-03-08 12:35:00,20.81,20.82,20.79,20.79,32183.90804597701,6.4438,6.4468,6.4376,6.4376,32183.908
2006-03-08 12:40:00,20.79,20.8,20.79,20.8,46394.984326018806,6.4376,6.4407,6.4376,6.4407,46394.9843
2006-03-08 12:45:00,20.81,20.82,20.79,20.8,50574.71264367816,6.4438,6.4468,6.4376,6.4407,50574.7126
2006-03-08 12:50:00,20.8,20.84,20.79,20.83,70846.39498432602,6.4407,6.453,6.4376,6.4499,70846.395
2006-03-08 12:55:00,20.83,20.84,20.81,20.83,63949.843260188085,6.4499,6.453,6.4438,6.4499,63949.8433
2006-03-08 13:00:00,20.83,20.9,20.83,20.9,62904.91118077325,6.4499,6.4716,6.4499,6.4716,62904.9112
2006-03-08 13:05:00,20.89,20.9,20.87,20.87,42215.25600835946,6.4685,6.4716,6.4623,6.4623,42215.256
2006-03-08 13:10:00,20.86,20.91,20.86,20.9,34273.772204806686,6.4592,6.4747,6.4592,6.4716,34273.7722
2006-03-08 13:15:00,20.9,20.92,20.89,20.92,56635.31870428422,6.4716,6.4778,6.4685,6.4778,56635.3187
2006-03-08 13:20:00,20.92,20.92,20.9,20.91,36572.62277951933,6.4778,6.4778,6.4716,6.4747,36572.6228
2006-03-08 13:25:00,20.9,20.93,20.9,20.93,66457.6802507837,6.4716,6.4809,6.4716,6.4809,66457.6803
2006-03-08 13:30:00,20.92,20.92,20.9,20.9,22988.50574712644,6.4778,6.4778,6.4716,6.4716,22988.5057
2006-03-08 13:35:00,20.9,20.9,20.88,20.89,29049.111807732497,6.4716,6.4716,6.4654,6.4685,29049.1118
2006-03-08 13:40:00,20.9,20.9,20.83,20.83,605433.6468129571,6.4716,6.4716,6.4499,6.4499,605433.6468
2006-03-08 13:45:00,20.86,20.88,20.75,20.75,178474.39916405434,6.4592,6.4654,6.4252,6.4252,178474.3992
2006-03-08 13:50:00,20.77,20.81,20.75,20.8,69592.47648902821,6.4314,6.4438,6.4252,6.4407,69592.4765
2006-03-08 13:55:00,20.79,20.81,20.77,20.78,23406.478578892373,6.4376,6.4438,6.4314,6.4345,23406.4786
2006-03-08 14:00:00,20.77,20.79,20.75,20.78,34900.73145245559,6.4314,6.4376,6.4252,6.4345,34900.7315
2006-03-08 14:05:00,20.79,20.81,20.77,20.8,48275.86206896552,6.4376,6.4438,6.4314,6.4407,48275.8621
2006-03-08 14:10:00,20.81,20.83,20.79,20.81,82549.6342737722,6.4438,6.4499,6.4376,6.4438,82549.6343
2006-03-08 14:15:00,20.81,20.82,20.8,20.81,43887.14733542319,6.4438,6.4468,6.4407,6.4438,43887.1473
2006-03-08 14:20:00,20.81,20.82,20.81,20.81,56426.33228840125,6.4438,6.4468,6.4438,6.4438,56426.3323
2006-03-08 14:25:00,20.81,20.82,20.76,20.76,123092.99895506792,6.4438,6.4468,6.4283,6.4283,123092.999
2006-03-08 14:30:00,20.76,20.8,20.74,20.79,146917.45036572622,6.4283,6.4407,6.4221,6.4376,146917.4504
2006-03-08 14:35:00,20.78,20.82,20.78,20.81,72309.29989550679,6.4345,6.4468,6.4345,6.4438,72309.2999
2006-03-08 14:40:00,20.81,20.82,20.8,20.82,45768.0250783699,6.4438,6.4468,6.4407,6.4468,45768.0251
2006-03-08 14:45:00,20.81,20.84,20.81,20.82,110344.8275862069,6.4438,6.453,6.4438,6.4468,110344.8276
2006-03-08 14:50:00,20.81,20.84,20.81,20.82,69174.50365726228,6.4438,6.453,6.4438,6.4468,69174.5037
2006-03-08 14:55:00,20.82,20.83,20.81,20.82,70846.39498432602,6.4468,6.4499,6.4438,6.4468,70846.395
2006-03-08 15:00:00,20.83,20.83,20.81,20.81,60397.07419017764,6.4499,6.4499,6.4438,6.4438,60397.0742
2006-03-08 15:05:00,20.81,20.82,20.81,20.81,73981.19122257053,6.4438,6.4468,6.4438,6.4438,73981.1912
2006-03-08 15:10:00,20.81,20.82,20.81,20.81,36154.649947753394,6.4438,6.4468,6.4438,6.4438,36154.6499
2006-03-08 15:15:00,20.81,20.81,20.8,20.81,37199.58202716823,6.4438,6.4438,6.4407,6.4438,37199.582
2006-03-08 15:20:00,20.81,20.81,20.79,20.79,134587.25182863112,6.4438,6.4438,6.4376,6.4376,134587.2518
2006-03-08 15:25:00,20.79,20.79,20.77,20.78,149634.2737722048,6.4376,6.4376,6.4314,6.4345,149634.2738
2006-03-08 15:30:00,20.77,20.81,20.77,20.81,95715.77847439917,6.4314,6.4438,6.4314,6.4438,95715.7785
2006-03-08 15:35:00,20.81,20.82,20.81,20.82,125182.8631138976,6.4438,6.4468,6.4438,6.4468,125182.8631
2006-03-08 15:40:00,20.82,20.85,20.82,20.84,136259.14315569488,6.4468,6.4561,6.4468,6.453,136259.1432
2006-03-08 15:45:00,20.84,20.85,20.81,20.82,80041.7972831766,6.453,6.4561,6.4438,6.4468,80041.7973
2006-03-08 15:50:00,20.81,20.82,20.78,20.8,162591.43155694878,6.4438,6.4468,6.4345,6.4407,162591.4316
2006-03-08 15:55:00,20.8,20.81,20.79,20.81,193521.421107628,6.4407,6.4438,6.4376,6.4438,193521.4211
2006-03-09 09:30:00,20.81,20.85,20.81,20.81,194148.3803552769,6.4438,6.4561,6.4438,6.4438,194148.3804
2006-03-09 09:35:00,20.81,20.82,20.8,20.8,76280.04179728318,6.4438,6.4468,6.4407,6.4407,76280.0418
2006-03-09 09:40:00,20.8,20.8,20.77,20.78,88819.22675026122,6.4407,6.4407,6.4314,6.4345,88819.2268
2006-03-09 09:45:00,20.77,20.79,20.77,20.78,531034.4827586206,6.4314,6.4376,6.4314,6.4345,531034.4828
2006-03-09 09:50:00,20.79,20.81,20.74,20.79,147753.3960292581,6.4376,6.4438,6.4221,6.4376,147753.396
2006-03-09 09:55:00,20.77,20.77,20.7,20.72,532706.3740856844,6.4314,6.4314,6.4097,6.4159,532706.3741
2006-03-09 10:00:00,20.72,20.75,20.72,20.73,1173040.752351097,6.4159,6.4252,6.4159,6.419,1173040.7524
2006-03-09 10:05:00,20.74,20.74,20.71,20.71,739602.9258098224,6.4221,6.4221,6.4128,6.4128,739602.9258
2006-03-09 10:10:00,20.71,20.75,20.7,20.73,466039.70741901774,6.4128,6.4252,6.4097,6.419,466039.7074
2006-03-09 10:15:00,20.74,20.74,20.7,20.71,27586.206896551725,6.4221,6.4221,6.4097,6.4128,27586.2069
2006-03-09 10:20:00,20.71,20.73,20.71,20.72,291745.0365726228,6.4128,6.419,6.4128,6.4159,291745.0366
2006-03-09 10:25:00,20.72,20.72,20.66,20.7,123719.95820271682,6.4159,6.4159,6.3973,6.4097,123719.9582
2006-03-09 10:30:00,20.71,20.74,20.7,20.71,113688.61024033435,6.4128,6.4221,6.4097,6.4128,113688.6102
2006-03-09 10:35:00,20.72,20.74,20.71,20.72,68965.5172413793,6.4159,6.4221,6.4128,6.4159,68965.5172
2006-03-09 10:40:00,20.73,20.74,20.71,20.72,59979.1013584117,6.419,6.4221,6.4128,6.4159,59979.1014
2006-03-09 10:45:00,20.7,20.72,20.7,20.7,62068.96551724138,6.4097,6.4159,6.4097,6.4097,62068.9655
2006-03-09 10:50:00,20.7,20.71,20.7,20.7,31556.948798328107,6.4097,6.4128,6.4097,6.4097,31556.9488
2006-03-09 10:55:00,20.7,20.71,20.7,20.71,41588.29676071055,6.4097,6.4128,6.4097,6.4128,41588.2968
2006-03-09 11:00:00,20.71,20.74,20.71,20.71,100104.49320794149,6.4128,6.4221,6.4128,6.4128,100104.4932
2006-03-09 11:05:00,20.72,20.74,20.71,20.73,186833.85579937304,6.4159,6.4221,6.4128,6.419,186833.8558
2006-03-09 11:10:00,20.73,20.74,20.72,20.74,40125.39184952978,6.419,6.4221,6.4159,6.4221,40125.3918
2006-03-09 11:15:00,20.74,20.76,20.74,20.74,136886.10240334377,6.4221,6.4283,6.4221,6.4221,136886.1024
2006-03-09 11:20:00,20.74,20.76,20.73,20.74,170323.9289446186,6.4221,6.4283,6.419,6.4221,170323.9289
2006-03-09 11:25:00,20.74,20.75,20.72,20.72,59561.12852664576,6.4221,6.4252,6.4159,6.4159,59561.1285
2006-03-09 11:30:00,20.72,20.73,20.7,20.72,80877.74294670846,6.4159,6.419,6.4097,6.4159,80877.7429
2006-03-09 11:35:00,20.72,20.74,20.71,20.73,47857.88923719958,6.4159,6.4221,6.4128,6.419,47857.8892
2006-03-09 11:40:00,20.73,20.74,20.72,20.72,89028.2131661442,6.419,6.4221,6.4159,6.4159,89028.2132
2006-03-09 11:45:00,20.72,20.73,20.7,20.7,61859.97910135841,6.4159,6.419,6.4097,6.4097,61859.9791
2006-03-09 11:50:00,20.7,20.73,20.7,20.71,59979.1013584117,6.4097,6.419,6.4097,6.4128,59979.1014
2006-03-09 11:55:00,20.71,20.72,20.7,20.71,97596.65621734588,6.4128,6.4159,6.4097,6.4128,97596.6562
2006-03-09 12:00:00,20.71,20.71,20.68,20.69,58516.19644723093,6.4128,6.4128,6.4035,6.4066,58516.1964
2006-03-09 12:05:00,20.69,20.71,20.68,20.7,41588.29676071055,6.4066,6.4128,6.4035,6.4097,41588.2968
2006-03-09 12:10:00,20.7,20.71,20.7,20.7,41797.28317659352,6.4097,6.4128,6.4097,6.4097,41797.2832
2006-03-09 12:15:00,20.7,20.7,20.68,20.68,42215.25600835946,6.4097,6.4097,6.4035,6.4035,42215.256
2006-03-09 12:20:00,20.68,20.7,20.68,20.68,53291.53605015674,6.4035,6.4097,6.4035,6.4035,53291.5361
2006-03-09 12:25:00,20.68,20.7,20.67,20.7,44305.12016718913,6.4035,6.4097,6.4004,6.4097,44305.1202
2006-03-09 12:30:00,20.7,20.7,20.65,20.66,113479.6238244514,6.4097,6.4097,6.3942,6.3973,113479.6238
2006-03-09 12:35:00,20.66,20.68,20.66,20.67,144827.58620689655,6.3973,6.4035,6.3973,6.4004,144827.5862
2006-03-09 12:40:00,20.67,20.72,20.66,20.71,112225.7053291536,6.4004,6.4159,6.3973,6.4128,112225.7053
2006-03-09 12:45:00,20.71,20.71,20.68,20.7,28422.152560083592,6.4128,6.4128,6.4035,6.4097,28422.1526
2006-03-09 12:50:00,20.7,20.7,20.68,20.69,33437.826541274815,6.4097,6.4097,6.4035,6.4066,33437.8265
2006-03-09 12:55:00,20.68,20.7,20.68,20.68,33646.81295715778,6.4035,6.4097,6.4035,6.4035,33646.813
2006-03-09 13:00:00,20.68,20.68,20.64,20.65,87565.30825496343,6.4035,6.4035,6.3911,6.3942,87565.3083
2006-03-09 13:05:00,20.65,20.68,20.65,20.66,44514.1065830721,6.3942,6.4035,6.3942,6.3973,44514.1066
2006-03-09 13:10:00,20.66,20.66,20.62,20.62,70637.40856844305,6.3973,6.3973,6.3849,6.3849,70637.4086
2006-03-09 13:15:00,20.62,20.63,20.61,20.62,1737304.0752351095,6.3849,6.388,6.3818,6.3849,1737304.0752
2006-03-09 13:20:00,20.62,20.63,20.59,20.6,96342.73772204808,6.3849,6.388,6.3756,6.3787,96342.7377
2006-03-09 13:25:00,20.6,20.64,20.59,20.64,43051.20167189133,6.3787,6.3911,6.3756,6.3911,43051.2017
2006-03-09 13:30:00,20.63,20.65,20.62,20.65,73354.23197492163,6.388,6.3942,6.3849,6.3942,73354.232
2006-03-09 13:35:00,20.65,20.65,20.62,20.63,31138.97596656217,6.3942,6.3942,6.3849,6.388,31138.976
2006-03-09 13:40:00,20.63,20.64,20.63,20.63,39707.419017763845,6.388,6.3911,6.388,6.388,39707.419
2006-03-09 13:45:00,20.63,20.63,20.58,20.59,293625.9143155695,6.388,6.388,6.3725,6.3756,293625.9143
2006-03-09 13:50:00,20.59,20.6,20.59,20.59,54336.46812957158,6.3756,6.3787,6.3756,6.3756,54336.4681
2006-03-09 13:55:00,20.59,20.6,20.59,20.59,54127.481713688605,6.3756,6.3787,6.3756,6.3756,54127.4817
2006-03-09 14:00:00,20.59,20.62,20.59,20.61,62904.91118077325,6.3756,6.3849,6.3756,6.3818,62904.9112
2006-03-09 14:05:00,20.61,20.62,20.58,20.59,93416.92789968652,6.3818,6.3849,6.3725,6.3756,93416.9279
2006-03-09 14:10:00,20.59,20.61,20.58,20.61,78787.87878787878,6.3756,6.3818,6.3725,6.3818,78787.8788
2006-03-09 14:15:00,20.61,20.61,20.59,20.59,37826.54127481714,6.3818,6.3818,6.3756,6.3756,37826.5413
2006-03-09 14:20:00,20.59,20.61,20.58,20.59,121630.09404388716,6.3756,6.3818,6.3725,6.3756,121630.094
2006-03-09 14:25:00,20.59,20.63,20.58,20.63,195611.28526645768,6.3756,6.388,6.3725,6.388,195611.2853
2006-03-09 14:30:00,20.63,20.63,20.62,20.62,152142.1107628004,6.388,6.388,6.3849,6.3849,152142.1108
2006-03-09 14:35:00,20.62,20.63,20.62,20.62,54545.454545454544,6.3849,6.388,6.3849,6.3849,54545.4545
2006-03-09 14:40:00,20.62,20.63,20.61,20.62,157575.75757575757,6.3849,6.388,6.3818,6.3849,157575.7576
2006-03-09 14:45:00,20.62,20.64,20.61,20.64,80668.7565308255,6.3849,6.3911,6.3818,6.3911,80668.7565
2006-03-09 14:50:00,20.65,20.65,20.63,20.64,131243.46917450364,6.3942,6.3942,6.388,6.3911,131243.4692
2006-03-09 14:55:00,20.65,20.66,20.64,20.65,546290.4911180773,6.3942,6.3973,6.3911,6.3942,546290.4911
2006-03-09 15:00:00,20.65,20.69,20.65,20.68,68547.54440961337,6.3942,6.4066,6.3942,6.4035,68547.5444
2006-03-09 15:05:00,20.68,20.7,20.65,20.69,77951.93312434692,6.4035,6.4097,6.3942,6.4066,77951.9331
2006-03-09 15:10:00,20.69,20.69,20.65,20.66,88610.24033437826,6.4066,6.4066,6.3942,6.3973,88610.2403
2006-03-09 15:15:00,20.66,20.69,20.65,20.67,116196.44723093,6.3973,6.4066,6.3942,6.4004,116196.4472
2006-03-09 15:20:00,20.67,20.69,20.67,20.68,67502.61233019854,6.4004,6.4066,6.4004,6.4035,67502.6123
2006-03-09 15:25:00,20.68,20.71,20.66,20.67,71891.32706374086,6.4035,6.4128,6.3973,6.4004,71891.3271
2006-03-09 15:30:00,20.67,20.7,20.67,20.69,82549.6342737722,6.4004,6.4097,6.4004,6.4066,82549.6343
2006-03-09 15:35:00,20.68,20.7,20.68,20.69,73772.20480668756,6.4035,6.4097,6.4035,6.4066,73772.2048
2006-03-09 15:40:00,20.69,20.69,20.65,20.66,135423.19749216302,6.4066,6.4066,6.3942,6.3973,135423.1975
2006-03-09 15:45:00,20.66,20.68,20.66,20.68,90909.09090909093,6.3973,6.4035,6.3973,6.4035,90909.0909
2006-03-09 15:50:00,20.68,20.69,20.67,20.69,87565.30825496343,6.4035,6.4066,6.4004,6.4066,87565.3083
2006-03-09 15:55:00,20.69,20.7,20.65,20.67,882549.6342737721,6.4066,6.4097,6.3942,6.4004,882549.6343
2006-03-10 09:30:00,20.67,20.67,20.6,20.6,175339.60292580983,6.4004,6.4004,6.3787,6.3787,175339.6029
2006-03-10 09:35:00,20.6,20.67,20.58,20.66,160919.54022988505,6.3787,6.4004,6.3725,6.3973,160919.5402
2006-03-10 09:40:00,20.66,20.67,20.62,20.66,92163.00940438872,6.3973,6.4004,6.3849,6.3973,92163.0094
2006-03-10 09:45:00,20.66,20.7,20.66,20.7,110344.8275862069,6.3973,6.4097,6.3973,6.4097,110344.8276
2006-03-10 09:50:00,20.7,20.71,20.67,20.69,144200.62695924763,6.4097,6.4128,6.4004,6.4066,144200.627
2006-03-10 09:55:00,20.69,20.71,20.68,20.71,96342.73772204808,6.4066,6.4128,6.4035,6.4128,96342.7377
2006-03-10 10:00:00,20.7,20.71,20.69,20.69,64785.78892371996,6.4097,6.4128,6.4066,6.4066,64785.7889
2006-03-10 10:05:00,20.68,20.76,20.67,20.76,268338.5579937304,6.4035,6.4283,6.4004,6.4283,268338.558
2006-03-10 10:10:00,20.76,20.82,20.75,20.82,80668.7565308255,6.4283,6.4468,6.4252,6.4468,80668.7565
2006-03-10 10:15:00,20.81,20.85,20.79,20.85,139602.92580982237,6.4438,6.4561,6.4376,6.4561,139602.9258
2006-03-10 10:20:00,20.84,20.85,20.81,20.84,31347.96238244514,6.453,6.4561,6.4438,6.453,31347.9624
2006-03-10 10:25:00,20.85,20.85,20.81,20.84,58516.19644723093,6.4561,6.4561,6.4438,6.453,58516.1964
2006-03-10 10:30:00,20.84,20.84,20.8,20.82,46185.99791013584,6.453,6.453,6.4407,6.4468,46185.9979
2006-03-10 10:35:00,20.82,20.84,20.79,20.84,126227.79519331244,6.4468,6.453,6.4376,6.453,126227.7952
2006-03-10 10:40:00,20.85,20.88,20.84,20.87,102403.34378265412,6.4561,6.4654,6.453,6.4623,102403.3438
2006-03-10 10:45:00,20.87,20.88,20.83,20.83,68547.54440961337,6.4623,6.4654,6.4499,6.4499,68547.5444
2006-03-10 10:50:00,20.83,20.85,20.82,20.85,98641.5882967607,6.4499,6.4561,6.4468,6.4561,98641.5883
2006-03-10 10:55:00,20.84,20.87,20.84,20.85,72518.28631138976,6.453,6.4623,6.453,6.4561,72518.2863
2006-03-10 11:00:00,20.85,20.86,20.82,20.83,22988.50574712644,6.4561,6.4592,6.4468,6.4499,22988.5057
2006-03-10 11:05:00,20.83,20.84,20.82,20.82,26959.24764890282,6.4499,6.453,6.4468,6.4468,26959.2476
2006-03-10 11:10:00,20.82,20.84,20.82,20.82,23406.478578892373,6.4468,6.453,6.4468,6.4468,23406.4786
2006-03-10 11:15:00,20.82,20.83,20.8,20.81,27795.19331243469,6.4468,6.4499,6.4407,6.4438,27795.1933
2006-03-10 11:20:00,20.81,20.81,20.79,20.81,71055.38140020898,6.4438,6.4438,6.4376,6.4438,71055.3814
2006-03-10 11:25:00,20.81,20.83,20.8,20.83,144409.6133751306,6.4438,6.4499,6.4407,6.4499,144409.6134
2006-03-10 11:30:00,20.83,20.85,20.81,20.84,43469.17450365726,6.4499,6.4561,6.4438,6.453,43469.1745
2006-03-10 11:35:00,20.85,20.86,20.84,20.85,29049.111807732497,6.4561,6.4592,6.453,6.4561,29049.1118
2006-03-10 11:40:00,20.86,20.86,20.83,20.83,39289.44618599791,6.4592,6.4592,6.4499,6.4499,39289.4462
2006-03-10 11:45:00,20.84,20.86,20.84,20.85,52873.5632183908,6.453,6.4592,6.453,6.4561,52873.5632
2006-03-10 11:50:00,20.84,20.84,20.81,20.83,39289.44618599791,6.453,6.453,6.4438,6.4499,39289.4462
2006-03-10 11:55:00,20.83,20.85,20.82,20.84,53500.52246603971,6.4499,6.4561,6.4468,6.453,53500.5225
2006-03-10 12:00:00,20.83,20.86,20.83,20.84,81295.71577847439,6.4499,6.4592,6.4499,6.453,81295.7158
2006-03-10 12:05:00,20.84,20.86,20.83,20.83,44305.12016718913,6.453,6.4592,6.4499,6.4499,44305.1202
2006-03-10 12:10:00,20.83,20.83,20.79,20.8,23824.451410658305,6.4499,6.4499,6.4376,6.4407,23824.4514
2006-03-10 12:15:00,20.81,20.82,20.79,20.82,15882.967607105538,6.4438,6.4468,6.4376,6.4468,15882.9676
2006-03-10 12:20:00,20.81,20.84,20.81,20.83,79414.83803552769,6.4438,6.453,6.4438,6.4499,79414.838
2006-03-10 12:25:00,20.83,20.85,20.83,20.84,6687.565308254963,6.4499,6.4561,6.4499,6.453,6687.5653
2006-03-10 12:30:00,20.84,20.86,20.84,20.85,56008.35945663532,6.453,6.4592,6.453,6.4561,56008.3595
2006-03-10 12:35:00,20.86,20.87,20.85,20.87,43678.16091954023,6.4592,6.4623,6.4561,6.4623,43678.1609
2006-03-10 12:40:00,20.87,20.87,20.86,20.87,20898.64158829676,6.4623,6.4623,6.4592,6.4623,20898.6416
2006-03-10 12:45:00,20.87,20.87,20.83,20.84,61442.00626959247,6.4623,6.4623,6.4499,6.453,61442.0063
2006-03-10 12:50:00,20.85,20.85,20.83,20.84,19644.72309299896,6.4561,6.4561,6.4499,6.453,19644.7231
2006-03-10 12:55:00,20.84,20.85,20.83,20.84,41588.29676071055,6.453,6.4561,6.4499,6.453,41588.2968
2006-03-10 13:00:00,20.85,20.85,20.84,20.85,44514.1065830721,6.4561,6.4561,6.453,6.4561,44514.1066
2006-03-10 13:05:00,20.85,20.86,20.84,20.84,18181.81818181818,6.4561,6.4592,6.453,6.453,18181.8182
2006-03-10 13:10:00,20.85,20.86,20.83,20.85,35318.70428422152,6.4561,6.4592,6.4499,6.4561,35318.7043
2006-03-10 13:15:00,20.85,20.87,20.84,20.84,120167.18913270636,6.4561,6.4623,6.453,6.453,120167.1891
2006-03-10 13:20:00,20.85,20.86,20.84,20.84,26750.261233019854,6.4561,6.4592,6.453,6.453,26750.2612
2006-03-10 13:25:00,20.84,20.87,20.84,20.86,50992.685475444094,6.453,6.4623,6.453,6.4592,50992.6855
2006-03-10 13:30:00,20.87,20.87,20.86,20.86,40752.35109717868,6.4623,6.4623,6.4592,6.4592,40752.3511
2006-03-10 13:35:00,20.86,20.9,20.86,20.89,84430.51201671892,6.4592,6.4716,6.4592,6.4685,84430.512
2006-03-10 13:40:00,20.89,20.91,20.86,20.86,44514.1065830721,6.4685,6.4747,6.4592,6.4592,44514.1066
2006-03-10 13:45:00,20.87,20.91,20.87,20.91,48484.84848484848,6.4623,6.4747,6.4623,6.4747,48484.8485
2006-03-10 13:50:00,20.91,20.91,20.85,20.86,39916.40543364681,6.4747,6.4747,6.4561,6.4592,39916.4054
2006-03-10 13:55:00,20.86,20.88,20.85,20.87,35945.66353187043,6.4592,6.4654,6.4561,6.4623,35945.6635
2006-03-10 14:00:00,20.87,20.89,20.87,20.87,35527.69070010449,6.4623,6.4685,6.4623,6.4623,35527.6907
2006-03-10 14:05:00,20.88,20.9,20.87,20.87,87356.32183908045,6.4654,6.4716,6.4623,6.4623,87356.3218
2006-03-10 14:10:00,20.88,20.9,20.87,20.9,27586.206896551725,6.4654,6.4716,6.4623,6.4716,27586.2069
2006-03-10 14:15:00,20.89,20.92,20.89,20.92,54754.44096133751,6.4685,6.4778,6.4685,6.4778,54754.441
2006-03-10 14:20:00,20.92,20.96,20.92,20.96,107001.0449320794,6.4778,6.4902,6.4778,6.4902,107001.0449
2006-03-10 14:25:00,20.96,20.97,20.93,20.93,102194.35736677116,6.4902,6.4933,6.4809,6.4809,102194.3574
2006-03-10 14:30:00,20.93,20.96,20.92,20.96,70428.42215256009,6.4809,6.4902,6.4778,6.4902,70428.4222
2006-03-10 14:35:00,20.96,21.01,20.96,21.01,111807.73249738768,6.4902,6.5057,6.4902,6.5057,111807.7325
2006-03-10 14:40:00,21.01,21.03,20.99,21.01,144200.62695924763,6.5057,6.5119,6.4995,6.5057,144200.627
2006-03-10 14:45:00,21.01,21.04,20.97,20.97,152142.1107628004,6.5057,6.515,6.4933,6.4933,152142.1108
2006-03-10 14:50:00,20.97,20.98,20.96,20.97,121839.0804597701,6.4933,6.4964,6.4902,6.4933,121839.0805
2006-03-10 14:55:00,20.97,20.97,20.92,20.93,113479.6238244514,6.4933,6.4933,6.4778,6.4809,113479.6238
2006-03-10 15:00:00,20.92,20.94,20.9,20.93,82131.66144200627,6.4778,6.484,6.4716,6.4809,82131.6614
2006-03-10 15:05:00,20.93,20.95,20.91,20.93,138975.96656217345,6.4809,6.4871,6.4747,6.4809,138975.9666
2006-03-10 15:10:00,20.94,20.94,20.89,20.9,71055.38140020898,6.484,6.484,6.4685,6.4716,71055.3814
2006-03-10 15:15:00,20.9,20.97,20.9,20.96,117241.37931034484,6.4716,6.4933,6.4716,6.4902,117241.3793
2006-03-10 15:20:00,20.96,20.99,20.96,20.96,121003.13479623824,6.4902,6.4995,6.4902,6.4902,121003.1348
2006-03-10 15:25:00,20.96,20.98,20.94,20.97,109299.89550679206,6.4902,6.4964,6.484,6.4933,109299.8955
2006-03-10 15:30:00,20.98,21.03,20.98,21.0,105329.15360501569,6.4964,6.5119,6.4964,6.5026,105329.1536
2006-03-10 15:35:00,20.99,21.02,20.99,20.99,93625.91431556948,6.4995,6.5088,6.4995,6.4995,93625.9143
2006-03-10 15:40:00,20.99,21.0,20.97,20.97,134169.2789968652,6.4995,6.5026,6.4933,6.4933,134169.279
2006-03-10 15:45:00,20.97,21.0,20.97,21.0,146708.46394984325,6.4933,6.5026,6.4933,6.5026,146708.4639
2006-03-10 15:50:00,20.99,21.0,20.98,20.99,237199.58202716825,6.4995,6.5026,6.4964,6.4995,237199.582
2006-03-10 15:55:00,21.0,21.02,20.99,21.01,351515.1515151515,6.5026,6.5088,6.4995,6.5057,351515.1515
2006-03-13 09:30:00,21.43,21.44,21.37,21.39,577220.4806687565,6.6357,6.6388,6.6172,6.6233,577220.4807
2006-03-13 09:35:00,21.39,21.47,21.39,21.47,295088.81922675023,6.6233,6.6481,6.6233,6.6481,295088.8192
2006-03-13 09:40:00,21.47,21.55,21.46,21.54,1121003.1347962385,6.6481,6.6729,6.645,6.6698,1121003.1348
2006-03-13 09:45:00,21.53,21.81,21.53,21.73,691327.0637408568,6.6667,6.7534,6.6667,6.7286,691327.0637
2006-03-13 09:50:00,21.73,21.74,21.53,21.54,557366.7711598746,6.7286,6.7317,6.6667,6.6698,557366.7712
2006-03-13 09:55:00,21.55,21.55,21.48,21.48,373040.7523510972,6.6729,6.6729,6.6512,6.6512,373040.7524
2006-03-13 10:00:00,21.48,21.51,21.43,21.43,290700.10449320794,6.6512,6.6605,6.6357,6.6357,290700.1045
2006-03-13 10:05:00,21.44,21.45,21.41,21.44,570532.9153605015,6.6388,6.6419,6.6295,6.6388,570532.9154
2006-03-13 10:10:00,21.44,21.49,21.37,21.39,381191.2225705329,6.6388,6.6543,6.6172,6.6233,381191.2226
2006-03-13 10:15:00,21.39,21.41,21.37,21.39,215882.9676071056,6.6233,6.6295,6.6172,6.6233,215882.9676
2006-03-13 10:20:00,21.39,21.44,21.38,21.42,196029.2580982236,6.6233,6.6388,6.6203,6.6326,196029.2581
2006-03-13 10:25:00,21.42,21.42,21.4,21.4,114106.58307210031,6.6326,6.6326,6.6264,6.6264,114106.5831
2006-03-13 10:30:00,21.4,21.44,21.4,21.44,317868.3385579937,6.6264,6.6388,6.6264,6.6388,317868.3386
2006-03-13 10:35:00,21.44,21.47,21.44,21.46,245141.065830721,6.6388,6.6481,6.6388,6.645,245141.0658
2006-03-13 10:40:00,21.45,21.47,21.42,21.42,320376.1755485893,6.6419,6.6481,6.6326,6.6326,320376.1755
2006-03-13 10:45:00,21.42,21.42,21.39,21.39,104911.18077324974,6.6326,6.6326,6.6233,6.6233,104911.1808
2006-03-13 10:50:00,21.39,21.4,21.37,21.39,136468.12957157785,6.6233,6.6264,6.6172,6.6233,136468.1296
2006-03-13 10:55:00,21.39,21.42,21.39,21.41,72100.31347962382,6.6233,6.6326,6.6233,6.6295,72100.3135
2006-03-13 11:00:00,21.42,21.42,21.41,21.41,82967.60710553813,6.6326,6.6326,6.6295,6.6295,82967.6071
2006-03-13 11:05:00,21.4,21.44,21.38,21.44,109926.85475444097,6.6264,6.6388,6.6203,6.6388,109926.8548
2006-03-13 11:10:00,21.45,21.46,21.43,21.44,70846.39498432602,6.6419,6.645,6.6357,6.6388,70846.395
2006-03-13 11:15:00,21.44,21.49,21.44,21.49,122257.05329153604,6.6388,6.6543,6.6388,6.6543,122257.0533
2006-03-13 11:20:00,21.5,21.51,21.48,21.49,143782.6541274817,6.6574,6.6605,6.6512,6.6543,143782.6541
2006-03-13 11:25:00,21.5,21.53,21.49,21.5,111807.73249738768,6.6574,6.6667,6.6543,6.6574,111807.7325
2006-03-13 11:30:00,21.5,21.52,21.48,21.52,194775.3396029258,6.6574,6.6636,6.6512,6.6636,194775.3396
2006-03-13 11:35:00,21.52,21.53,21.47,21.47,126018.80877742948,6.6636,6.6667,6.6481,6.6481,126018.8088
2006-03-13 11:40:00,21.47,21.5,21.47,21.48,121630.09404388716,6.6481,6.6574,6.6481,6.6512,121630.094
2006-03-13 11:45:00,21.48,21.48,21.45,21.46,102821.31661442008,6.6512,6.6512,6.6419,6.645,102821.3166
2006-03-13 11:50:00,21.46,21.48,21.45,21.47,221316.6144200627,6.645,6.6512,6.6419,6.6481,221316.6144
2006-03-13 11:55:00,21.48,21.48,21.41,21.47,311807.7324973877,6.6512,6.6512,6.6295,6.6481,311807.7325
2006-03-13 12:00:00,21.45,21.45,21.4,21.43,91954.02298850576,6.6419,6.6419,6.6264,6.6357,91954.023
2006-03-13 12:05:00,21.43,21.45,21.42,21.45,141483.80355276907,6.6357,6.6419,6.6326,6.6419,141483.8036
2006-03-13 12:10:00,21.45,21.48,21.44,21.48,152769.07001044933,6.6419,6.6512,6.6388,6.6512,152769.07
2006-03-13 12:15:00,21.48,21.51,21.48,21.48,45977.01149425288,6.6512,6.6605,6.6512,6.6512,45977.0115
2006-03-13 12:20:00,21.48,21.5,21.48,21.48,65203.76175548589,6.6512,6.6574,6.6512,6.6512,65203.7618
2006-03-13 12:25:00,21.48,21.5,21.48,21.49,58516.19644723093,6.6512,6.6574,6.6512,6.6543,58516.1964
2006-03-13 12:30:00,21.49,21.5,21.47,21.49,115778.47439916406,6.6543,6.6574,6.6481,6.6543,115778.4744
2006-03-13 12:35:00,21.49,21.49,21.47,21.48,45350.05224660397,6.6543,6.6543,6.6481,6.6512,45350.0522
2006-03-13 12:40:00,21.48,21.49,21.46,21.47,38035.5276907001,6.6512,6.6543,6.645,6.6481,38035.5277
2006-03-13 12:45:00,21.47,21.48,21.45,21.48,188505.7471264368,6.6481,6.6512,6.6419,6.6512,188505.7471
2006-03-13 12:50:00,21.48,21.48,21.44,21.44,63113.89759665621,6.6512,6.6512,6.6388,6.6388,63113.8976
2006-03-13 12:55:00,21.44,21.45,21.43,21.44,61650.992685475445,6.6388,6.6419,6.6357,6.6388,61650.9927
2006-03-13 13:00:00,21.44,21.45,21.44,21.45,107836.99059561128,6.6388,6.6419,6.6388,6.6419,107836.9906
2006-03-13 13:05:00,21.45,21.46,21.43,21.46,110553.81400208986,6.6419,6.645,6.6357,6.645,110553.814
2006-03-13 13:10:00,21.46,21.48,21.45,21.47,197701.1494252873,6.645,6.6512,6.6419,6.6481,197701.1494
2006-03-13 13:15:00,21.47,21.48,21.46,21.48,112643.67816091952,6.6481,6.6512,6.645,6.6512,112643.6782
2006-03-13 13:20:00,21.47,21.48,21.46,21.48,92998.9550679206,6.6481,6.6512,6.645,6.6512,92998.9551
2006-03-13 13:25:00,21.48,21.48,21.45,21.48,48902.82131661442,6.6512,6.6512,6.6419,6.6512,48902.8213
2006-03-13 13:30:00,21.48,21.5,21.48,21.49,65412.74817136886,6.6512,6.6574,6.6512,6.6543,65412.7482
2006-03-13 13:35:00,21.49,21.5,21.47,21.48,101776.3845350052,6.6543,6.6574,6.6481,6.6512,101776.3845
2006-03-13 13:40:00,21.48,21.51,21.47,21.48,113688.61024033435,6.6512,6.6605,6.6481,6.6512,113688.6102
2006-03-13 13:45:00,21.49,21.49,21.47,21.47,92163.00940438872,6.6543,6.6543,6.6481,6.6481,92163.0094
2006-03-13 13:50:00,21.48,21.51,21.47,21.5,606687.5653082549,6.6512,6.6605,6.6481,6.6574,606687.5653
2006-03-13 13:55:00,21.49,21.52,21.49,21.51,53291.53605015674,6.6543,6.6636,6.6543,6.6605,53291.5361
2006-03-13 14:00:00,21.51,21.52,21.48,21.48,124973.87669801465,6.6605,6.6636,6.6512,6.6512,124973.8767
2006-03-13 14:05:00,21.48,21.51,21.48,21.5,126854.75444096132,6.6512,6.6605,6.6512,6.6574,126854.7544
2006-03-13 14:10:00,21.5,21.52,21.5,21.51,191849.52978056425,6.6574,6.6636,6.6574,6.6605,191849.5298
2006-03-13 14:15:00,21.51,21.53,21.5,21.52,247857.8892371996,6.6605,6.6667,6.6574,6.6636,247857.8892
2006-03-13 14:20:00,21.52,21.57,21.52,21.57,391431.5569487983,6.6636,6.6791,6.6636,6.6791,391431.5569
2006-03-13 14:25:00,21.57,21.57,21.55,21.55,188505.7471264368,6.6791,6.6791,6.6729,6.6729,188505.7471
2006-03-13 14:30:00,21.55,21.56,21.52,21.52,95297.80564263322,6.6729,6.676,6.6636,6.6636,95297.8056
2006-03-13 14:35:00,21.52,21.52,21.48,21.49,111389.75966562174,6.6636,6.6636,6.6512,6.6543,111389.7597
2006-03-13 14:40:00,21.49,21.49,21.46,21.47,122675.02612330198,6.6543,6.6543,6.645,6.6481,122675.0261
2006-03-13 14:45:00,21.46,21.5,21.46,21.49,165308.25496342735,6.645,6.6574,6.645,6.6543,165308.255
2006-03-13 14:50:00,21.48,21.49,21.48,21.48,208150.4702194357,6.6512,6.6543,6.6512,6.6512,208150.4702
2006-03-13 14:55:00,21.48,21.49,21.48,21.48,211703.23928944612,6.6512,6.6543,6.6512,6.6512,211703.2393
2006-03-13 15:00:00,21.48,21.5,21.48,21.48,363427.37722048064,6.6512,6.6574,6.6512,6.6512,363427.3772
2006-03-13 15:05:00,21.48,21.49,21.44,21.44,433228.84012539184,6.6512,6.6543,6.6388,6.6388,433228.8401
2006-03-13 15:10:00,21.44,21.44,21.42,21.43,179310.3448275862,6.6388,6.6388,6.6326,6.6357,179310.3448
2006-03-13 15:15:00,21.43,21.45,21.42,21.45,144409.6133751306,6.6357,6.6419,6.6326,6.6419,144409.6134
2006-03-13 15:20:00,21.46,21.46,21.43,21.43,356321.83908045973,6.645,6.645,6.6357,6.6357,356321.8391
2006-03-13 15:25:00,21.43,21.44,21.41,21.42,172413.79310344826,6.6357,6.6388,6.6295,6.6326,172413.7931
2006-03-13 15:30:00,21.42,21.42,21.39,21.4,139811.91222570534,6.6326,6.6326,6.6233,6.6264,139811.9122
2006-03-13 15:35:00,21.4,21.41,21.4,21.4,185161.9644723093,6.6264,6.6295,6.6264,6.6264,185161.9645
2006-03-13 15:40:00,21.39,21.43,21.39,21.42,280250.7836990596,6.6233,6.6357,6.6233,6.6326,280250.7837
2006-03-13 15:45:00,21.42,21.43,21.42,21.43,212957.157784744,6.6326,6.6357,6.6326,6.6357,212957.1578
2006-03-13 15:50:00,21.43,21.48,21.43,21.46,293625.9143155695,6.6357,6.6512,6.6357,6.645,293625.9143
2006-03-13 15:55:00,21.46,21.49,21.46,21.49,384117.0323928944,6.645,6.6543,6.645,6.6543,384117.0324
2006-03-14 09:30:00,21.34,21.37,21.34,21.37,496969.69696969696,6.6079,6.6172,6.6079,6.6172,496969.697
2006-03-14 09:35:00,21.36,21.37,21.33,21.36,224869.3834900732,6.6141,6.6172,6.6048,6.6141,224869.3835
2006-03-14 09:40:00,21.37,21.38,21.34,21.35,192476.4890282132,6.6172,6.6203,6.6079,6.611,192476.489
2006-03-14 09:45:00,21.35,21.37,21.34,21.36,373249.7387669801,6.611,6.6172,6.6079,6.6141,373249.7388
2006-03-14 09:50:00,21.35,21.37,21.35,21.35,49320.79414838035,6.611,6.6172,6.611,6.611,49320.7941
2006-03-14 09:55:00,21.35,21.41,21.34,21.4,78578.89237199581,6.611,6.6295,6.6079,6.6264,78578.8924
2006-03-14 10:00:00,21.42,21.42,21.36,21.36,121630.09404388716,6.6326,6.6326,6.6141,6.6141,121630.094
2006-03-14 10:05:00,21.37,21.4,21.36,21.39,89864.15882967607,6.6172,6.6264,6.6141,6.6233,89864.1588
2006-03-14 10:10:00,21.39,21.41,21.37,21.38,176384.53500522466,6.6233,6.6295,6.6172,6.6203,176384.535
2006-03-14 10:15:00,21.39,21.41,21.38,21.41,44305.12016718913,6.6233,6.6295,6.6203,6.6295,44305.1202
2006-03-14 10:20:00,21.41,21.43,21.38,21.39,84848.48484848485,6.6295,6.6357,6.6203,6.6233,84848.4848
2006-03-14 10:25:00,21.4,21.41,21.38,21.39,58516.19644723093,6.6264,6.6295,6.6203,6.6233,58516.1964
2006-03-14 10:30:00,21.39,21.4,21.36,21.4,76489.02821316614,6.6233,6.6264,6.6141,6.6264,76489.0282
2006-03-14 10:35:00,21.4,21.4,21.36,21.37,160083.5945663532,6.6264,6.6264,6.6141,6.6172,160083.5946
2006-03-14 10:40:00,21.36,21.37,21.36,21.37,127899.68652037616,6.6141,6.6172,6.6141,6.6172,127899.6865
2006-03-14 10:45:00,21.37,21.38,21.36,21.37,63531.87042842215,6.6172,6.6203,6.6141,6.6172,63531.8704
2006-03-14 10:50:00,21.37,21.39,21.37,21.38,89237.19958202717,6.6172,6.6233,6.6172,6.6203,89237.1996
2006-03-14 10:55:00,21.38,21.39,21.37,21.39,33646.81295715778,6.6203,6.6233,6.6172,6.6233,33646.813
2006-03-14 11:00:00,21.39,21.4,21.38,21.4,48693.834900731454,6.6233,6.6264,6.6203,6.6264,48693.8349
2006-03-14 11:05:00,21.4,21.42,21.4,21.41,81713.68861024034,6.6264,6.6326,6.6264,6.6295,81713.6886
2006-03-14 11:10:00,21.41,21.44,21.4,21.44,138557.99373040753,6.6295,6.6388,6.6264,6.6388,138557.9937
2006-03-14 11:15:00,21.45,21.47,21.44,21.46,70637.40856844305,6.6419,6.6481,6.6388,6.645,70637.4086
2006-03-14 11:20:00,21.46,21.47,21.46,21.46,123928.94461859978,6.645,6.6481,6.645,6.645,123928.9446
2006-03-14 11:25:00,21.47,21.47,21.44,21.47,71264.36781609195,6.6481,6.6481,6.6388,6.6481,71264.3678
2006-03-14 11:30:00,21.46,21.5,21.46,21.48,58934.16927899687,6.645,6.6574,6.645,6.6512,58934.1693
2006-03-14 11:35:00,21.48,21.48,21.46,21.47,82131.66144200627,6.6512,6.6512,6.645,6.6481,82131.6614
2006-03-14 11:40:00,21.47,21.48,21.45,21.47,65203.76175548589,6.6481,6.6512,6.6419,6.6481,65203.7618
2006-03-14 11:45:00,21.47,21.49,21.47,21.48,68547.54440961337,6.6481,6.6543,6.6481,6.6512,68547.5444
2006-03-14 11:50:00,21.48,21.49,21.47,21.49,36990.59561128527,6.6512,6.6543,6.6481,6.6543,36990.5956
2006-03-14 11:55:00,21.48,21.5,21.47,21.47,25287.35632183908,6.6512,6.6574,6.6481,6.6481,25287.3563
2006-03-14 12:00:00,21.47,21.49,21.47,21.49,60188.08777429467,6.6481,6.6543,6.6481,6.6543,60188.0878
2006-03-14 12:05:00,21.49,21.5,21.47,21.47,33019.85370950888,6.6543,6.6574,6.6481,6.6481,33019.8537
2006-03-14 12:10:00,21.47,21.47,21.45,21.46,33228.84012539185,6.6481,6.6481,6.6419,6.645,33228.8401
2006-03-14 12:15:00,21.46,21.46,21.45,21.46,58725.18286311389,6.645,6.645,6.6419,6.645,58725.1829
2006-03-14 12:20:00,21.46,21.48,21.46,21.47,52455.59038662487,6.645,6.6512,6.645,6.6481,52455.5904
2006-03-14 12:25:00,21.47,21.47,21.46,21.47,54963.42737722048,6.6481,6.6481,6.645,6.6481,54963.4274
2006-03-14 12:30:00,21.46,21.46,21.44,21.45,74608.15047021944,6.645,6.645,6.6388,6.6419,74608.1505
2006-03-14 12:35:00,21.45,21.45,21.44,21.45,43469.17450365726,6.6419,6.6419,6.6388,6.6419,43469.1745
2006-03-14 12:40:00,21.44,21.46,21.44,21.45,77742.94670846395,6.6388,6.645,6.6388,6.6419,77742.9467
2006-03-14 12:45:00,21.44,21.47,21.44,21.46,106374.08568443052,6.6388,6.6481,6.6388,6.645,106374.0857
2006-03-14 12:50:00,21.45,21.45,21.44,21.44,24033.437826541274,6.6419,6.6419,6.6388,6.6388,24033.4378
2006-03-14 12:55:00,21.44,21.44,21.44,21.44,49111.807732497386,6.6388,6.6388,6.6388,6.6388,49111.8077
2006-03-14 13:00:00,21.44,21.44,21.44,21.44,45350.05224660397,6.6388,6.6388,6.6388,6.6388,45350.0522
2006-03-14 13:05:00,21.44,21.45,21.44,21.44,57680.250783699055,6.6388,6.6419,6.6388,6.6388,57680.2508
2006-03-14 13:10:00,21.44,21.46,21.44,21.46,70428.42215256009,6.6388,6.645,6.6388,6.645,70428.4222
2006-03-14 13:15:00,21.45,21.48,21.44,21.48,67920.58516196447,6.6419,6.6512,6.6388,6.6512,67920.5852
2006-03-14 13:20:00,21.48,21.48,21.44,21.45,57053.29153605016,6.6512,6.6512,6.6388,6.6419,57053.2915
2006-03-14 13:25:00,21.46,21.48,21.45,21.47,50574.71264367816,6.645,6.6512,6.6419,6.6481,50574.7126
2006-03-14 13:30:00,21.47,21.49,21.46,21.49,47857.88923719958,6.6481,6.6543,6.645,6.6543,47857.8892
2006-03-14 13:35:00,21.48,21.49,21.46,21.49,142110.76280041796,6.6512,6.6543,6.645,6.6543,142110.7628
2006-03-14 13:40:00,21.49,21.51,21.48,21.51,128735.63218390803,6.6543,6.6605,6.6512,6.6605,128735.6322
2006-03-14 13:45:00,21.51,21.54,21.51,21.52,419435.736677116,6.6605,6.6698,6.6605,6.6636,419435.7367
2006-03-14 13:50:00,21.53,21.55,21.52,21.52,446812.9571577847,6.6667,6.6729,6.6636,6.6636,446812.9572
2006-03-14 13:55:00,21.53,21.54,21.52,21.53,171577.8474399164,6.6667,6.6698,6.6636,6.6667,171577.8474
2006-03-14 14:00:00,21.54,21.54,21.53,21.53,164054.33646812956,6.6698,6.6698,6.6667,6.6667,164054.3365
2006-03-14 14:05:00,21.53,21.53,21.49,21.49,39916.40543364681,6.6667,6.6667,6.6543,6.6543,39916.4054
2006-03-14 14:10:00,21.5,21.52,21.5,21.52,57262.27795193312,6.6574,6.6636,6.6574,6.6636,57262.278
2006-03-14 14:15:00,21.52,21.53,21.51,21.53,88401.25391849529,6.6636,6.6667,6.6605,6.6667,88401.2539
2006-03-14 14:20:00,21.53,21.58,21.53,21.57,68129.57157784744,6.6667,6.6822,6.6667,6.6791,68129.5716
2006-03-14 14:25:00,21.56,21.59,21.56,21.59,117450.36572622778,6.676,6.6853,6.676,6.6853,117450.3657
2006-03-14 14:30:00,21.59,21.6,21.55,21.56,76280.04179728318,6.6853,6.6884,6.6729,6.676,76280.0418
2006-03-14 14:35:00,21.56,21.59,21.56,21.59,78160.91954022988,6.676,6.6853,6.676,6.6853,78160.9195
2006-03-14 14:40:00,21.59,21.61,21.59,21.59,65830.7210031348,6.6853,6.6915,6.6853,6.6853,65830.721
2006-03-14 14:45:00,21.59,21.6,21.59,21.59,47857.88923719958,6.6853,6.6884,6.6853,6.6853,47857.8892
2006-03-14 14:50:00,21.6,21.61,21.59,21.6,91118.07732497388,6.6884,6.6915,6.6853,6.6884,91118.0773
2006-03-14 14:55:00,21.6,21.61,21.59,21.59,60188.08777429467,6.6884,6.6915,6.6853,6.6853,60188.0878
2006-03-14 15:00:00,21.59,21.6,21.57,21.58,181400.20898641588,6.6853,6.6884,6.6791,6.6822,181400.209
2006-03-14 15:05:00,21.58,21.61,21.58,21.58,112852.6645768025,6.6822,6.6915,6.6822,6.6822,112852.6646
2006-03-14 15:10:00,21.58,21.6,21.57,21.59,56844.305120167184,6.6822,6.6884,6.6791,6.6853,56844.3051
2006-03-14 15:15:00,21.59,21.59,21.58,21.58,103239.289446186,6.6853,6.6853,6.6822,6.6822,103239.2894
2006-03-14 15:20:00,21.58,21.58,21.56,21.57,52455.59038662487,6.6822,6.6822,6.676,6.6791,52455.5904
2006-03-14 15:25:00,21.57,21.58,21.56,21.56,90700.10449320794,6.6791,6.6822,6.676,6.676,90700.1045
2006-03-14 15:30:00,21.56,21.63,21.55,21.59,154022.9885057471,6.676,6.6977,6.6729,6.6853,154022.9885
2006-03-14 15:35:00,21.59,21.59,21.56,21.58,161546.49947753394,6.6853,6.6853,6.676,6.6822,161546.4995
2006-03-14 15:40:00,21.58,21.61,21.58,21.6,173458.7251828631,6.6822,6.6915,6.6822,6.6884,173458.7252
2006-03-14 15:45:00,21.6,21.63,21.6,21.6,298850.5747126437,6.6884,6.6977,6.6884,6.6884,298850.5747
2006-03-14 15:50:00,21.6,21.61,21.59,21.59,336468.1295715778,6.6884,6.6915,6.6853,6.6853,336468.1296
2006-03-14 15:55:00,21.59,21.6,21.57,21.6,184535.0052246604,6.6853,6.6884,6.6791,6.6884,184535.0052
2006-03-15 09:30:00,21.53,21.56,21.51,21.56,292998.95506792056,6.6667,6.676,6.6605,6.676,292998.9551
2006-03-15 09:35:00,21.56,21.57,21.46,21.47,80250.78369905955,6.676,6.6791,6.645,6.6481,80250.7837
2006-03-15 09:40:00,21.46,21.48,21.43,21.44,49947.75339602926,6.645,6.6512,6.6357,6.6388,49947.7534
2006-03-15 09:45:00,21.43,21.43,21.38,21.38,348171.36886102404,6.6357,6.6357,6.6203,6.6203,348171.3689
2006-03-15 09:50:00,21.38,21.44,21.38,21.39,326436.7816091954,6.6203,6.6388,6.6203,6.6233,326436.7816
2006-03-15 09:55:00,21.41,21.41,21.39,21.4,161964.4723092999,6.6295,6.6295,6.6233,6.6264,161964.4723
2006-03-15 10:00:00,21.39,21.45,21.39,21.45,145872.5182863114,6.6233,6.6419,6.6233,6.6419,145872.5183
2006-03-15 10:05:00,21.45,21.47,21.43,21.44,76280.04179728318,6.6419,6.6481,6.6357,6.6388,76280.0418
2006-03-15 10:10:00,21.43,21.44,21.42,21.43,58516.19644723093,6.6357,6.6388,6.6326,6.6357,58516.1964
2006-03-15 10:15:00,21.43,21.47,21.43,21.46,42424.24242424242,6.6357,6.6481,6.6357,6.645,42424.2424
2006-03-15 10:20:00,21.45,21.46,21.44,21.44,110553.81400208986,6.6419,6.645,6.6388,6.6388,110553.814
2006-03-15 10:25:00,21.44,21.46,21.44,21.45,70637.40856844305,6.6388,6.645,6.6388,6.6419,70637.4086
2006-03-15 10:30:00,21.45,21.45,21.41,21.44,107628.00417972832,6.6419,6.6419,6.6295,6.6388,107628.0042
2006-03-15 10:35:00,21.45,21.48,21.45,21.46,161337.513061651,6.6419,6.6512,6.6419,6.645,161337.5131
2006-03-15 10:40:00,21.46,21.51,21.46,21.48,199791.01358411703,6.645,6.6605,6.645,6.6512,199791.0136
2006-03-15 10:45:00,21.47,21.48,21.44,21.44,47857.88923719958,6.6481,6.6512,6.6388,6.6388,47857.8892
2006-03-15 10:50:00,21.44,21.44,21.43,21.44,267502.6123301985,6.6388,6.6388,6.6357,6.6388,267502.6123
2006-03-15 10:55:00,21.44,21.44,21.4,21.4,59143.15569487983,6.6388,6.6388,6.6264,6.6264,59143.1557
2006-03-15 11:00:00,21.39,21.4,21.37,21.4,70428.42215256009,6.6233,6.6264,6.6172,6.6264,70428.4222
2006-03-15 11:05:00,21.4,21.45,21.4,21.43,51619.644723093,6.6264,6.6419,6.6264,6.6357,51619.6447
2006-03-15 11:10:00,21.43,21.43,21.29,21.37,325600.8359456635,6.6357,6.6357,6.5924,6.6172,325600.8359
2006-03-15 11:15:00,21.37,21.38,21.35,21.36,51201.67189132706,6.6172,6.6203,6.611,6.6141,51201.6719
2006-03-15 11:20:00,21.35,21.37,21.34,21.37,75026.12330198537,6.611,6.6172,6.6079,6.6172,75026.1233
2006-03-15 11:25:00,21.37,21.43,21.37,21.4,73354.23197492163,6.6172,6.6357,6.6172,6.6264,73354.232
2006-03-15 11:30:00,21.4,21.41,21.39,21.4,43887.14733542319,6.6264,6.6295,6.6233,6.6264,43887.1473
2006-03-15 11:35:00,21.4,21.41,21.39,21.4,29885.05747126437,6.6264,6.6295,6.6233,6.6264,29885.0575
2006-03-15 11:40:00,21.41,21.43,21.39,21.41,156948.79832810868,6.6295,6.6357,6.6233,6.6295,156948.7983
2006-03-15 11:45:00,21.41,21.41,21.38,21.4,41170.32392894461,6.6295,6.6295,6.6203,6.6264,41170.3239
2006-03-15 11:50:00,21.41,21.43,21.4,21.41,20689.6551724138,6.6295,6.6357,6.6264,6.6295,20689.6552
2006-03-15 11:55:00,21.41,21.45,21.4,21.45,220062.69592476488,6.6295,6.6419,6.6264,6.6419,220062.6959
2006-03-15 12:00:00,21.45,21.45,21.41,21.44,36154.649947753394,6.6419,6.6419,6.6295,6.6388,36154.6499
2006-03-15 12:05:00,21.44,21.44,21.42,21.42,21316.61442006269,6.6388,6.6388,6.6326,6.6326,21316.6144
2006-03-15 12:10:00,21.42,21.44,21.41,21.44,26123.30198537095,6.6326,6.6388,6.6295,6.6388,26123.302
2006-03-15 12:15:00,21.44,21.45,21.44,21.44,27795.19331243469,6.6388,6.6419,6.6388,6.6388,27795.1933
2006-03-15 12:20:00,21.44,21.47,21.44,21.47,33646.81295715778,6.6388,6.6481,6.6388,6.6481,33646.813
2006-03-15 12:25:00,21.47,21.47,21.44,21.45,71055.38140020898,6.6481,6.6481,6.6388,6.6419,71055.3814
2006-03-15 12:30:00,21.46,21.47,21.45,21.47,44514.1065830721,6.645,6.6481,6.6419,6.6481,44514.1066
2006-03-15 12:35:00,21.47,21.47,21.45,21.45,58934.16927899687,6.6481,6.6481,6.6419,6.6419,58934.1693
2006-03-15 12:40:00,21.45,21.48,21.45,21.48,30512.01671891327,6.6419,6.6512,6.6419,6.6512,30512.0167
2006-03-15 12:45:00,21.48,21.49,21.48,21.49,23406.478578892373,6.6512,6.6543,6.6512,6.6543,23406.4786
2006-03-15 12:50:00,21.49,21.51,21.48,21.48,49529.780564263325,6.6543,6.6605,6.6512,6.6512,49529.7806
2006-03-15 12:55:00,21.48,21.52,21.48,21.5,21943.5736677116,6.6512,6.6636,6.6512,6.6574,21943.5737
2006-03-15 13:00:00,21.5,21.51,21.48,21.48,57262.27795193312,6.6574,6.6605,6.6512,6.6512,57262.278
2006-03-15 13:05:00,21.48,21.49,21.48,21.49,33437.826541274815,6.6512,6.6543,6.6512,6.6543,33437.8265
2006-03-15 13:10:00,21.49,21.49,21.46,21.46,259979.1013584117,6.6543,6.6543,6.645,6.645,259979.1014
2006-03-15 13:15:00,21.46,21.47,21.45,21.45,22988.50574712644,6.645,6.6481,6.6419,6.6419,22988.5057
2006-03-15 13:20:00,21.45,21.46,21.44,21.45,29885.05747126437,6.6419,6.645,6.6388,6.6419,29885.0575
2006-03-15 13:25:00,21.45,21.47,21.44,21.46,109926.85475444097,6.6419,6.6481,6.6388,6.645,109926.8548
2006-03-15 13:30:00,21.46,21.47,21.46,21.47,56008.35945663532,6.645,6.6481,6.645,6.6481,56008.3595
2006-03-15 13:35:00,21.47,21.47,21.46,21.47,62068.96551724138,6.6481,6.6481,6.645,6.6481,62068.9655
2006-03-15 13:40:00,21.47,21.48,21.46,21.48,28840.125391849528,6.6481,6.6512,6.645,6.6512,28840.1254
2006-03-15 13:45:00,21.48,21.49,21.48,21.48,22152.56008359457,6.6512,6.6543,6.6512,6.6512,22152.5601
2006-03-15 13:50:00,21.49,21.49,21.48,21.49,35109.71786833856,6.6543,6.6543,6.6512,6.6543,35109.7179
2006-03-15 13:55:00,21.49,21.49,21.48,21.48,29258.098223615463,6.6543,6.6543,6.6512,6.6512,29258.0982
2006-03-15 14:00:00,21.48,21.48,21.46,21.48,50783.69905956113,6.6512,6.6512,6.645,6.6512,50783.6991
2006-03-15 14:05:00,21.48,21.49,21.48,21.49,47230.92998955068,6.6512,6.6543,6.6512,6.6543,47230.93
2006-03-15 14:10:00,21.5,21.54,21.5,21.54,191640.5433646813,6.6574,6.6698,6.6574,6.6698,191640.5434
2006-03-15 14:15:00,21.54,21.58,21.53,21.58,122675.02612330198,6.6698,6.6822,6.6667,6.6822,122675.0261
2006-03-15 14:20:00,21.58,21.63,21.58,21.63,86102.40334378266,6.6822,6.6977,6.6822,6.6977,86102.4033
2006-03-15 14:25:00,21.63,21.64,21.6,21.64,64785.78892371996,6.6977,6.7008,6.6884,6.7008,64785.7889
2006-03-15 14:30:00,21.64,21.65,21.63,21.64,81086.72936259143,6.7008,6.7039,6.6977,6.7008,81086.7294
2006-03-15 14:35:00,21.64,21.65,21.62,21.63,58725.18286311389,6.7008,6.7039,6.6946,6.6977,58725.1829
2006-03-15 14:40:00,21.63,21.66,21.63,21.66,86938.34900731452,6.6977,6.707,6.6977,6.707,86938.349
2006-03-15 14:45:00,21.66,21.66,21.64,21.64,56635.31870428422,6.707,6.707,6.7008,6.7008,56635.3187
2006-03-15 14:50:00,21.64,21.65,21.6,21.61,100313.47962382445,6.7008,6.7039,6.6884,6.6915,100313.4796
2006-03-15 14:55:00,21.61,21.63,21.61,21.61,74817.1368861024,6.6915,6.6977,6.6915,6.6915,74817.1369
2006-03-15 15:00:00,21.61,21.65,21.61,21.65,112434.69174503656,6.6915,6.7039,6.6915,6.7039,112434.6917
2006-03-15 15:05:00,21.65,21.66,21.61,21.62,76489.02821316614,6.7039,6.707,6.6915,6.6946,76489.0282
2006-03-15 15:10:00,21.62,21.66,21.61,21.65,227586.2068965517,6.6946,6.707,6.6915,6.7039,227586.2069
2006-03-15 15:15:00,21.65,21.69,21.65,21.66,154231.97492163008,6.7039,6.7162,6.7039,6.707,154231.9749
2006-03-15 15:20:00,21.67,21.71,21.67,21.69,183908.0459770115,6.71,6.7224,6.71,6.7162,183908.046
2006-03-15 15:25:00,21.69,21.72,21.69,21.69,115151.51515151517,6.7162,6.7255,6.7162,6.7162,115151.5152
2006-03-15 15:30:00,21.69,21.69,21.65,21.65,150888.1922675026,6.7162,6.7162,6.7039,6.7039,150888.1923
2006-03-15 15:35:00,21.65,21.67,21.65,21.65,176384.53500522466,6.7039,6.71,6.7039,6.7039,176384.535
2006-03-15 15:40:00,21.65,21.66,21.63,21.64,240752.35109717867,6.7039,6.707,6.6977,6.7008,240752.3511
2006-03-15 15:45:00,21.64,21.66,21.63,21.65,98641.5882967607,6.7008,6.707,6.6977,6.7039,98641.5883
2006-03-15 15:50:00,21.65,21.65,21.63,21.65,119331.2434691745,6.7039,6.7039,6.6977,6.7039,119331.2435
2006-03-15 15:55:00,21.65,21.66,21.63,21.65,259770.11494252871,6.7039,6.707,6.6977,6.7039,259770.1149
2006-03-16 09:30:00,21.56,21.58,21.53,21.53,296551.724137931,6.676,6.6822,6.6667,6.6667,296551.7241
2006-03-16 09:35:00,21.53,21.53,21.51,21.51,92580.98223615464,6.6667,6.6667,6.6605,6.6605,92580.9822
2006-03-16 09:40:00,21.51,21.56,21.51,21.52,175757.57575757577,6.6605,6.676,6.6605,6.6636,175757.5758
2006-03-16 09:45:00,21.52,21.52,21.48,21.51,187460.815047022,6.6636,6.6636,6.6512,6.6605,187460.815
2006-03-16 09:50:00,21.51,21.53,21.5,21.53,342946.70846394985,6.6605,6.6667,6.6574,6.6667,342946.7085
2006-03-16 09:55:00,21.53,21.55,21.52,21.52,259561.12852664577,6.6667,6.6729,6.6636,6.6636,259561.1285
2006-03-16 10:00:00,21.53,21.56,21.51,21.56,147126.4367816092,6.6667,6.676,6.6605,6.676,147126.4368
2006-03-16 10:05:00,21.56,21.56,21.53,21.54,193521.421107628,6.676,6.676,6.6667,6.6698,193521.4211
2006-03-16 10:10:00,21.54,21.56,21.53,21.55,65203.76175548589,6.6698,6.676,6.6667,6.6729,65203.7618
2006-03-16 10:15:00,21.55,21.56,21.53,21.53,115569.48798328108,6.6729,6.676,6.6667,6.6667,115569.488
2006-03-16 10:20:00,21.53,21.54,21.53,21.53,197492.1630094044,6.6667,6.6698,6.6667,6.6667,197492.163
2006-03-16 10:25:00,21.53,21.54,21.53,21.53,86102.40334378266,6.6667,6.6698,6.6667,6.6667,86102.4033
2006-03-16 10:30:00,21.53,21.55,21.53,21.53,118913.27063740855,6.6667,6.6729,6.6667,6.6667,118913.2706
2006-03-16 10:35:00,21.54,21.56,21.52,21.53,63740.85684430512,6.6698,6.676,6.6636,6.6667,63740.8568
2006-03-16 10:40:00,21.53,21.54,21.52,21.53,42424.24242424242,6.6667,6.6698,6.6636,6.6667,42424.2424
2006-03-16 10:45:00,21.53,21.53,21.52,21.52,63740.85684430512,6.6667,6.6667,6.6636,6.6636,63740.8568
2006-03-16 10:50:00,21.52,21.56,21.51,21.53,71473.35423197492,6.6636,6.676,6.6605,6.6667,71473.3542
2006-03-16 10:55:00,21.53,21.54,21.52,21.53,126854.75444096132,6.6667,6.6698,6.6636,6.6667,126854.7544
2006-03-16 11:00:00,21.53,21.55,21.53,21.54,63322.88401253918,6.6667,6.6729,6.6667,6.6698,63322.884
2006-03-16 11:05:00,21.54,21.54,21.52,21.54,141274.8171368861,6.6698,6.6698,6.6636,6.6698,141274.8171
2006-03-16 11:10:00,21.54,21.54,21.52,21.54,76071.0553814002,6.6698,6.6698,6.6636,6.6698,76071.0554
2006-03-16 11:15:00,21.54,21.55,21.53,21.53,79205.85161964472,6.6698,6.6729,6.6667,6.6667,79205.8516
2006-03-16 11:20:00,21.53,21.54,21.53,21.54,63322.88401253918,6.6667,6.6698,6.6667,6.6698,63322.884
2006-03-16 11:25:00,21.53,21.55,21.52,21.54,119122.25705329153,6.6667,6.6729,6.6636,6.6698,119122.2571
2006-03-16 11:30:00,21.54,21.55,21.53,21.54,97596.65621734588,6.6698,6.6729,6.6667,6.6698,97596.6562
2006-03-16 11:35:00,21.54,21.55,21.53,21.54,81713.68861024034,6.6698,6.6729,6.6667,6.6698,81713.6886
2006-03-16 11:40:00,21.54,21.55,21.53,21.53,113061.65099268548,6.6698,6.6729,6.6667,6.6667,113061.651
2006-03-16 11:45:00,21.53,21.54,21.53,21.53,67711.59874608151,6.6667,6.6698,6.6667,6.6667,67711.5987
2006-03-16 11:50:00,21.53,21.54,21.52,21.53,52664.57680250784,6.6667,6.6698,6.6636,6.6667,52664.5768
2006-03-16 11:55:00,21.53,21.54,21.53,21.53,40125.39184952978,6.6667,6.6698,6.6667,6.6667,40125.3918
2006-03-16 12:00:00,21.53,21.54,21.51,21.51,39916.40543364681,6.6667,6.6698,6.6605,6.6605,39916.4054
2006-03-16 12:05:00,21.51,21.54,21.51,21.52,85266.45768025078,6.6605,6.6698,6.6605,6.6636,85266.4577
2006-03-16 12:10:00,21.52,21.52,21.5,21.51,29258.098223615463,6.6636,6.6636,6.6574,6.6605,29258.0982
2006-03-16 12:15:00,21.51,21.51,21.5,21.51,64576.80250783699,6.6605,6.6605,6.6574,6.6605,64576.8025
2006-03-16 12:20:00,21.51,21.53,21.51,21.52,44514.1065830721,6.6605,6.6667,6.6605,6.6636,44514.1066
2006-03-16 12:25:00,21.52,21.55,21.51,21.53,63322.88401253918,6.6636,6.6729,6.6605,6.6667,63322.884
2006-03-16 12:30:00,21.53,21.53,21.52,21.52,45350.05224660397,6.6667,6.6667,6.6636,6.6636,45350.0522
2006-03-16 12:35:00,21.52,21.55,21.52,21.54,43051.20167189133,6.6636,6.6729,6.6636,6.6698,43051.2017
2006-03-16 12:40:00,21.55,21.56,21.53,21.53,50365.72622779519,6.6729,6.676,6.6667,6.6667,50365.7262
2006-03-16 12:45:00,21.54,21.55,21.52,21.53,123510.97178683383,6.6698,6.6729,6.6636,6.6667,123510.9718
2006-03-16 12:50:00,21.53,21.53,21.52,21.52,30512.01671891327,6.6667,6.6667,6.6636,6.6636,30512.0167
2006-03-16 12:55:00,21.52,21.53,21.51,21.53,38871.47335423197,6.6636,6.6667,6.6605,6.6667,38871.4734
2006-03-16 13:00:00,21.52,21.53,21.51,21.52,37826.54127481714,6.6636,6.6667,6.6605,6.6636,37826.5413
2006-03-16 13:05:00,21.52,21.52,21.51,21.51,24242.42424242424,6.6636,6.6636,6.6605,6.6605,24242.4242
2006-03-16 13:10:00,21.52,21.52,21.51,21.51,80877.74294670846,6.6636,6.6636,6.6605,6.6605,80877.7429
2006-03-16 13:15:00,21.51,21.53,21.51,21.53,29049.111807732497,6.6605,6.6667,6.6605,6.6667,29049.1118
2006-03-16 13:20:00,21.53,21.53,21.51,21.52,34482.75862068965,6.6667,6.6667,6.6605,6.6636,34482.7586
2006-03-16 13:25:00,21.51,21.52,21.5,21.51,54336.46812957158,6.6605,6.6636,6.6574,6.6605,54336.4681
2006-03-16 13:30:00,21.52,21.52,21.49,21.51,35527.69070010449,6.6636,6.6636,6.6543,6.6605,35527.6907
2006-03-16 13:35:00,21.51,21.52,21.5,21.52,29049.111807732497,6.6605,6.6636,6.6574,6.6636,29049.1118
2006-03-16 13:40:00,21.52,21.54,21.51,21.53,62695.92476489028,6.6636,6.6698,6.6605,6.6667,62695.9248
2006-03-16 13:45:00,21.53,21.53,21.49,21.5,30929.989550679205,6.6667,6.6667,6.6543,6.6574,30929.9896
2006-03-16 13:50:00,21.5,21.51,21.48,21.5,163009.40438871473,6.6574,6.6605,6.6512,6.6574,163009.4044
2006-03-16 13:55:00,21.49,21.53,21.49,21.53,110553.81400208986,6.6543,6.6667,6.6543,6.6667,110553.814
2006-03-16 14:00:00,21.53,21.53,21.51,21.52,57053.29153605016,6.6667,6.6667,6.6605,6.6636,57053.2915
2006-03-16 14:05:00,21.52,21.56,21.52,21.53,91536.0501567398,6.6636,6.676,6.6636,6.6667,91536.0502
2006-03-16 14:10:00,21.53,21.57,21.53,21.54,96342.73772204808,6.6667,6.6791,6.6667,6.6698,96342.7377
2006-03-16 14:15:00,21.53,21.55,21.52,21.55,91745.03657262278,6.6667,6.6729,6.6636,6.6729,91745.0366
2006-03-16 14:20:00,21.55,21.56,21.53,21.54,66039.70741901777,6.6729,6.676,6.6667,6.6698,66039.7074
2006-03-16 14:25:00,21.54,21.54,21.53,21.54,43469.17450365726,6.6698,6.6698,6.6667,6.6698,43469.1745
2006-03-16 14:30:00,21.54,21.54,21.53,21.53,37408.5684430512,6.6698,6.6698,6.6667,6.6667,37408.5684
2006-03-16 14:35:00,21.53,21.54,21.53,21.53,71682.34064785788,6.6667,6.6698,6.6667,6.6667,71682.3406
2006-03-16 14:40:00,21.53,21.54,21.52,21.53,48484.84848484848,6.6667,6.6698,6.6636,6.6667,48484.8485
2006-03-16 14:45:00,21.53,21.56,21.52,21.53,57889.23719958203,6.6667,6.676,6.6636,6.6667,57889.2372
2006-03-16 14:50:00,21.53,21.55,21.52,21.54,40125.39184952978,6.6667,6.6729,6.6636,6.6698,40125.3918
2006-03-16 14:55:00,21.54,21.55,21.52,21.52,43469.17450365726,6.6698,6.6729,6.6636,6.6636,43469.1745
2006-03-16 15:00:00,21.52,21.53,21.51,21.53,85893.41692789969,6.6636,6.6667,6.6605,6.6667,85893.4169
2006-03-16 15:05:00,21.54,21.54,21.52,21.52,40961.33751306165,6.6698,6.6698,6.6636,6.6636,40961.3375
2006-03-16 15:10:00,21.52,21.55,21.52,21.54,75444.0961337513,6.6636,6.6729,6.6636,6.6698,75444.0961
2006-03-16 15:15:00,21.54,21.55,21.52,21.52,69383.49007314524,6.6698,6.6729,6.6636,6.6636,69383.4901
2006-03-16 15:20:00,21.52,21.54,21.52,21.53,84848.48484848485,6.6636,6.6698,6.6636,6.6667,84848.4848
2006-03-16 15:25:00,21.53,21.54,21.53,21.54,46394.984326018806,6.6667,6.6698,6.6667,6.6698,46394.9843
2006-03-16 15:30:00,21.54,21.55,21.53,21.55,110135.84117032393,6.6698,6.6729,6.6667,6.6729,110135.8412
2006-03-16 15:35:00,21.54,21.55,21.53,21.53,61859.97910135841,6.6698,6.6729,6.6667,6.6667,61859.9791
2006-03-16 15:40:00,21.54,21.54,21.52,21.54,246812.95715778472,6.6698,6.6698,6.6636,6.6698,246812.9572
2006-03-16 15:45:00,21.54,21.55,21.53,21.54,100522.46603970742,6.6698,6.6729,6.6667,6.6698,100522.466
2006-03-16 15:50:00,21.54,21.57,21.52,21.52,133124.34691745037,6.6698,6.6791,6.6636,6.6636,133124.3469
2006-03-16 15:55:00,21.52,21.54,21.52,21.54,195402.2988505747,6.6636,6.6698,6.6636,6.6698,195402.2989
2006-03-17 09:30:00,21.63,21.64,21.52,21.52,3187878.787878788,6.6977,6.7008,6.6636,6.6636,3187878.7879
2006-03-17 09:35:00,21.52,21.59,21.52,21.56,214420.06269592475,6.6636,6.6853,6.6636,6.676,214420.0627
2006-03-17 09:40:00,21.56,21.59,21.53,21.54,94252.87356321838,6.676,6.6853,6.6667,6.6698,94252.8736
2006-03-17 09:45:00,21.54,21.55,21.49,21.53,76698.01462904911,6.6698,6.6729,6.6543,6.6667,76698.0146
2006-03-17 09:50:00,21.54,21.56,21.52,21.55,129153.60501567398,6.6698,6.676,6.6636,6.6729,129153.605
2006-03-17 09:55:00,21.56,21.63,21.56,21.59,61859.97910135841,6.676,6.6977,6.676,6.6853,61859.9791
2006-03-17 10:00:00,21.59,21.69,21.59,21.69,154858.934169279,6.6853,6.7162,6.6853,6.7162,154858.9342
2006-03-17 10:05:00,21.69,21.76,21.69,21.75,157575.75757575757,6.7162,6.7379,6.7162,6.7348,157575.7576
2006-03-17 10:10:00,21.75,21.75,21.7,21.71,114524.55590386625,6.7348,6.7348,6.7193,6.7224,114524.5559
2006-03-17 10:15:00,21.71,21.73,21.71,21.71,106792.05851619644,6.7224,6.7286,6.7224,6.7224,106792.0585
2006-03-17 10:20:00,21.71,21.71,21.66,21.69,173458.7251828631,6.7224,6.7224,6.707,6.7162,173458.7252
2006-03-17 10:25:00,21.69,21.7,21.69,21.7,37408.5684430512,6.7162,6.7193,6.7162,6.7193,37408.5684
2006-03-17 10:30:00,21.7,21.7,21.68,21.68,79205.85161964472,6.7193,6.7193,6.7131,6.7131,79205.8516
2006-03-17 10:35:00,21.68,21.68,21.62,21.62,130825.49634273772,6.7131,6.7131,6.6946,6.6946,130825.4963
2006-03-17 10:40:00,21.63,21.66,21.63,21.65,76071.0553814002,6.6977,6.707,6.6977,6.7039,76071.0554
2006-03-17 10:45:00,21.65,21.66,21.6,21.62,73772.20480668756,6.7039,6.707,6.6884,6.6946,73772.2048
2006-03-17 10:50:00,21.62,21.63,21.61,21.61,64158.82967607105,6.6946,6.6977,6.6915,6.6915,64158.8297
2006-03-17 10:55:00,21.62,21.62,21.6,21.6,33437.826541274815,6.6946,6.6946,6.6884,6.6884,33437.8265
2006-03-17 11:00:00,21.6,21.61,21.59,21.6,80877.74294670846,6.6884,6.6915,6.6853,6.6884,80877.7429
2006-03-17 11:05:00,21.59,21.62,21.59,21.62,72727.27272727272,6.6853,6.6946,6.6853,6.6946,72727.2727
2006-03-17 11:10:00,21.61,21.63,21.6,21.62,73354.23197492163,6.6915,6.6977,6.6884,6.6946,73354.232
2006-03-17 11:15:00,21.63,21.63,21.61,21.61,34900.73145245559,6.6977,6.6977,6.6915,6.6915,34900.7315
2006-03-17 11:20:00,21.61,21.65,21.61,21.62,76280.04179728318,6.6915,6.7039,6.6915,6.6946,76280.0418
2006-03-17 11:25:00,21.63,21.63,21.6,21.62,41797.28317659352,6.6977,6.6977,6.6884,6.6946,41797.2832
2006-03-17 11:30:00,21.62,21.64,21.62,21.63,22779.519331243468,6.6946,6.7008,6.6946,6.6977,22779.5193
2006-03-17 11:35:00,21.63,21.63,21.62,21.62,36154.649947753394,6.6977,6.6977,6.6946,6.6946,36154.6499
2006-03-17 11:40:00,21.63,21.63,21.62,21.62,22988.50574712644,6.6977,6.6977,6.6946,6.6946,22988.5057
2006-03-17 11:45:00,21.62,21.63,21.59,21.59,67293.62591431556,6.6946,6.6977,6.6853,6.6853,67293.6259
2006-03-17 11:50:00,21.59,21.62,21.59,21.61,22152.56008359457,6.6853,6.6946,6.6853,6.6915,22152.5601
2006-03-17 11:55:00,21.6,21.62,21.6,21.6,30094.04388714733,6.6884,6.6946,6.6884,6.6884,30094.0439
2006-03-17 12:00:00,21.6,21.63,21.6,21.63,80459.77011494253,6.6884,6.6977,6.6884,6.6977,80459.7701
2006-03-17 12:05:00,21.63,21.65,21.6,21.63,305120.1671891327,6.6977,6.7039,6.6884,6.6977,305120.1672
2006-03-17 12:10:00,21.63,21.65,21.63,21.64,39916.40543364681,6.6977,6.7039,6.6977,6.7008,39916.4054
2006-03-17 12:15:00,21.64,21.65,21.61,21.63,70637.40856844305,6.7008,6.7039,6.6915,6.6977,70637.4086
2006-03-17 12:20:00,21.64,21.65,21.59,21.59,93625.91431556948,6.7008,6.7039,6.6853,6.6853,93625.9143
2006-03-17 12:25:00,21.59,21.6,21.58,21.6,37408.5684430512,6.6853,6.6884,6.6822,6.6884,37408.5684
2006-03-17 12:30:00,21.59,21.65,21.59,21.63,87774.29467084639,6.6853,6.7039,6.6853,6.6977,87774.2947
2006-03-17 12:35:00,21.63,21.64,21.62,21.64,30721.00313479624,6.6977,6.7008,6.6946,6.7008,30721.0031
2006-03-17 12:40:00,21.65,21.65,21.63,21.63,43469.17450365726,6.7039,6.7039,6.6977,6.6977,43469.1745
2006-03-17 12:45:00,21.64,21.64,21.63,21.63,36781.6091954023,6.7008,6.7008,6.6977,6.6977,36781.6092
2006-03-17 12:50:00,21.62,21.63,21.6,21.61,66666.66666666667,6.6946,6.6977,6.6884,6.6915,66666.6667
2006-03-17 12:55:00,21.61,21.63,21.61,21.62,10867.293625914315,6.6915,6.6977,6.6915,6.6946,10867.2936
2006-03-17 13:00:00,21.62,21.63,21.61,21.63,99059.56112852664,6.6946,6.6977,6.6915,6.6977,99059.5611
2006-03-17 13:05:00,21.63,21.64,21.62,21.63,84012.53918495297,6.6977,6.7008,6.6946,6.6977,84012.5392
2006-03-17 13:10:00,21.63,21.64,21.63,21.63,33646.81295715778,6.6977,6.7008,6.6977,6.6977,33646.813
2006-03-17 13:15:00,21.63,21.63,21.62,21.63,69801.46290491118,6.6977,6.6977,6.6946,6.6977,69801.4629
2006-03-17 13:20:00,21.63,21.63,21.58,21.58,23406.478578892373,6.6977,6.6977,6.6822,6.6822,23406.4786
2006-03-17 13:25:00,21.58,21.61,21.58,21.61,21316.61442006269,6.6822,6.6915,6.6822,6.6915,21316.6144
2006-03-17 13:30:00,21.61,21.61,21.57,21.58,66875.65308254963,6.6915,6.6915,6.6791,6.6822,66875.6531
2006-03-17 13:35:00,21.58,21.59,21.57,21.59,22779.519331243468,6.6822,6.6853,6.6791,6.6853,22779.5193
2006-03-17 13:40:00,21.59,21.59,21.56,21.56,42842.21525600836,6.6853,6.6853,6.676,6.676,42842.2153
2006-03-17 13:45:00,21.56,21.59,21.56,21.59,57889.23719958203,6.676,6.6853,6.676,6.6853,57889.2372
2006-03-17 13:50:00,21.59,21.59,21.58,21.58,27377.220480668755,6.6853,6.6853,6.6822,6.6822,27377.2205
2006-03-17 13:55:00,21.59,21.59,21.58,21.58,112434.69174503656,6.6853,6.6853,6.6822,6.6822,112434.6917
2006-03-17 14:00:00,21.59,21.62,21.58,21.6,82549.6342737722,6.6853,6.6946,6.6822,6.6884,82549.6343
2006-03-17 14:05:00,21.61,21.61,21.58,21.58,24869.383490073145,6.6915,6.6915,6.6822,6.6822,24869.3835
2006-03-17 14:10:00,21.57,21.58,21.56,21.57,48484.84848484848,6.6791,6.6822,6.676,6.6791,48484.8485
2006-03-17 14:15:00,21.56,21.57,21.55,21.55,30512.01671891327,6.676,6.6791,6.6729,6.6729,30512.0167
2006-03-17 14:20:00,21.55,21.56,21.55,21.56,19226.75026123302,6.6729,6.676,6.6729,6.676,19226.7503
2006-03-17 14:25:00,21.56,21.56,21.55,21.55,45559.038662486935,6.676,6.676,6.6729,6.6729,45559.0387
2006-03-17 14:30:00,21.56,21.59,21.55,21.59,98641.5882967607,6.676,6.6853,6.6729,6.6853,98641.5883
2006-03-17 14:35:00,21.59,21.59,21.58,21.58,39080.45977011494,6.6853,6.6853,6.6822,6.6822,39080.4598
2006-03-17 14:40:00,21.58,21.61,21.58,21.6,69592.47648902821,6.6822,6.6915,6.6822,6.6884,69592.4765
2006-03-17 14:45:00,21.61,21.62,21.59,21.59,36990.59561128527,6.6915,6.6946,6.6853,6.6853,36990.5956
2006-03-17 14:50:00,21.59,21.59,21.58,21.59,39289.44618599791,6.6853,6.6853,6.6822,6.6853,39289.4462
2006-03-17 14:55:00,21.59,21.63,21.59,21.6,44514.1065830721,6.6853,6.6977,6.6853,6.6884,44514.1066
2006-03-17 15:00:00,21.6,21.63,21.6,21.62,39707.419017763845,6.6884,6.6977,6.6884,6.6946,39707.419
2006-03-17 15:05:00,21.62,21.62,21.59,21.59,37408.5684430512,6.6946,6.6946,6.6853,6.6853,37408.5684
2006-03-17 15:10:00,21.59,21.6,21.58,21.6,37199.58202716823,6.6853,6.6884,6.6822,6.6884,37199.582
2006-03-17 15:15:00,21.6,21.61,21.58,21.58,64994.77533960292,6.6884,6.6915,6.6822,6.6822,64994.7753
2006-03-17 15:20:00,21.59,21.59,21.56,21.57,71473.35423197492,6.6853,6.6853,6.676,6.6791,71473.3542
2006-03-17 15:25:00,21.57,21.57,21.56,21.56,74399.16405433646,6.6791,6.6791,6.676,6.676,74399.1641
2006-03-17 15:30:00,21.55,21.57,21.55,21.56,125600.83594566352,6.6729,6.6791,6.6729,6.676,125600.8359
2006-03-17 15:35:00,21.57,21.59,21.57,21.59,51410.65830721003,6.6791,6.6853,6.6791,6.6853,51410.6583
2006-03-17 15:40:00,21.58,21.6,21.58,21.6,98641.5882967607,6.6822,6.6884,6.6822,6.6884,98641.5883
2006-03-17 15:45:00,21.6,21.6,21.58,21.58,95924.76489028212,6.6884,6.6884,6.6822,6.6822,95924.7649
2006-03-17 15:50:00,21.59,21.61,21.59,21.61,283176.5935214211,6.6853,6.6915,6.6853,6.6915,283176.5935
2006-03-17 15:55:00,21.61,21.62,21.6,21.62,373249.7387669801,6.6915,6.6946,6.6884,6.6946,373249.7388
2006-03-20 09:30:00,21.48,21.51,21.38,21.41,431765.9352142111,6.6512,6.6605,6.6203,6.6295,431765.9352
2006-03-20 09:35:00,21.41,21.48,21.39,21.48,187669.8014629049,6.6295,6.6512,6.6233,6.6512,187669.8015
2006-03-20 09:40:00,21.47,21.51,21.45,21.51,158202.71682340646,6.6481,6.6605,6.6419,6.6605,158202.7168
2006-03-20 09:45:00,21.51,21.51,21.46,21.49,91954.02298850576,6.6605,6.6605,6.645,6.6543,91954.023
2006-03-20 09:50:00,21.49,21.5,21.48,21.5,208568.44305120167,6.6543,6.6574,6.6512,6.6574,208568.4431
2006-03-20 09:55:00,21.49,21.51,21.49,21.49,163009.40438871473,6.6543,6.6605,6.6543,6.6543,163009.4044
2006-03-20 10:00:00,21.49,21.51,21.48,21.51,669592.4764890282,6.6543,6.6605,6.6512,6.6605,669592.4765
2006-03-20 10:05:00,21.5,21.5,21.46,21.48,90073.14524555903,6.6574,6.6574,6.645,6.6512,90073.1452
2006-03-20 10:10:00,21.48,21.48,21.42,21.42,102612.33019853708,6.6512,6.6512,6.6326,6.6326,102612.3302
2006-03-20 10:15:00,21.43,21.46,21.41,21.44,51201.67189132706,6.6357,6.645,6.6295,6.6388,51201.6719
2006-03-20 10:20:00,21.44,21.46,21.42,21.44,46603.97074190177,6.6388,6.645,6.6326,6.6388,46603.9707
2006-03-20 10:25:00,21.44,21.44,21.39,21.39,103239.289446186,6.6388,6.6388,6.6233,6.6233,103239.2894
2006-03-20 10:30:00,21.39,21.39,21.37,21.37,122048.06687565308,6.6233,6.6233,6.6172,6.6172,122048.0669
2006-03-20 10:35:00,21.37,21.42,21.37,21.37,55381.400208986415,6.6172,6.6326,6.6172,6.6172,55381.4002
2006-03-20 10:40:00,21.37,21.41,21.37,21.41,86729.36259143155,6.6172,6.6295,6.6172,6.6295,86729.3626
2006-03-20 10:45:00,21.4,21.41,21.31,21.36,212957.157784744,6.6264,6.6295,6.5986,6.6141,212957.1578
2006-03-20 10:50:00,21.36,21.37,21.31,21.35,116823.4064785789,6.6141,6.6172,6.5986,6.611,116823.4065
2006-03-20 10:55:00,21.36,21.39,21.35,21.38,168861.02403343783,6.6141,6.6233,6.611,6.6203,168861.024
2006-03-20 11:00:00,21.38,21.4,21.34,21.35,126436.7816091954,6.6203,6.6264,6.6079,6.611,126436.7816
2006-03-20 11:05:00,21.36,21.36,21.34,21.34,42215.25600835946,6.6141,6.6141,6.6079,6.6079,42215.256
2006-03-20 11:10:00,21.33,21.34,21.32,21.34,119122.25705329153,6.6048,6.6079,6.6017,6.6079,119122.2571
2006-03-20 11:15:00,21.34,21.34,21.32,21.33,71891.32706374086,6.6079,6.6079,6.6017,6.6048,71891.3271
2006-03-20 11:20:00,21.33,21.33,21.31,21.32,91118.07732497388,6.6048,6.6048,6.5986,6.6017,91118.0773
2006-03-20 11:25:00,21.32,21.33,21.31,21.33,53291.53605015674,6.6017,6.6048,6.5986,6.6048,53291.5361
2006-03-20 11:30:00,21.32,21.34,21.31,21.31,71682.34064785788,6.6017,6.6079,6.5986,6.5986,71682.3406
2006-03-20 11:35:00,21.32,21.35,21.31,21.35,44514.1065830721,6.6017,6.611,6.5986,6.611,44514.1066
2006-03-20 11:40:00,21.34,21.36,21.34,21.34,58516.19644723093,6.6079,6.6141,6.6079,6.6079,58516.1964
2006-03-20 11:45:00,21.34,21.37,21.34,21.37,97805.64263322884,6.6079,6.6172,6.6079,6.6172,97805.6426
2006-03-20 11:50:00,21.37,21.37,21.34,21.36,102612.33019853708,6.6172,6.6172,6.6079,6.6141,102612.3302
2006-03-20 11:55:00,21.36,21.39,21.36,21.39,147962.38244514106,6.6141,6.6233,6.6141,6.6233,147962.3824
2006-03-20 12:00:00,21.39,21.39,21.36,21.38,105329.15360501569,6.6233,6.6233,6.6141,6.6203,105329.1536
2006-03-20 12:05:00,21.37,21.39,21.35,21.35,88192.26750261233,6.6172,6.6233,6.611,6.611,88192.2675
2006-03-20 12:10:00,21.35,21.35,21.33,21.35,48484.84848484848,6.611,6.611,6.6048,6.611,48484.8485
2006-03-20 12:15:00,21.35,21.36,21.34,21.35,61650.992685475445,6.611,6.6141,6.6079,6.611,61650.9927
2006-03-20 12:20:00,21.34,21.35,21.34,21.34,35736.67711598746,6.6079,6.611,6.6079,6.6079,35736.6771
2006-03-20 12:25:00,21.34,21.35,21.33,21.34,29467.08463949844,6.6079,6.611,6.6048,6.6079,29467.0846
2006-03-20 12:30:00,21.35,21.38,21.34,21.37,49738.76698014629,6.611,6.6203,6.6079,6.6172,49738.767
2006-03-20 12:35:00,21.37,21.38,21.36,21.36,67293.62591431556,6.6172,6.6203,6.6141,6.6141,67293.6259
2006-03-20 12:40:00,21.36,21.37,21.36,21.37,47857.88923719958,6.6141,6.6172,6.6141,6.6172,47857.8892
2006-03-20 12:45:00,21.37,21.37,21.35,21.36,79414.83803552769,6.6172,6.6172,6.611,6.6141,79414.838
2006-03-20 12:50:00,21.36,21.37,21.35,21.37,37826.54127481714,6.6141,6.6172,6.611,6.6172,37826.5413
2006-03-20 12:55:00,21.37,21.38,21.37,21.38,46185.99791013584,6.6172,6.6203,6.6172,6.6203,46185.9979
2006-03-20 13:00:00,21.38,21.38,21.35,21.35,67920.58516196447,6.6203,6.6203,6.611,6.611,67920.5852
2006-03-20 13:05:00,21.35,21.36,21.35,21.36,12957.157784743991,6.611,6.6141,6.611,6.6141,12957.1578
2006-03-20 13:10:00,21.35,21.37,21.34,21.37,543573.6677115987,6.611,6.6172,6.6079,6.6172,543573.6677
2006-03-20 13:15:00,21.37,21.37,21.34,21.34,97387.66980146292,6.6172,6.6172,6.6079,6.6079,97387.6698
2006-03-20 13:20:00,21.34,21.34,21.34,21.34,19017.76384535005,6.6079,6.6079,6.6079,6.6079,19017.7638
2006-03-20 13:25:00,21.34,21.35,21.33,21.34,55590.38662486938,6.6079,6.611,6.6048,6.6079,55590.3866
2006-03-20 13:30:00,21.33,21.34,21.33,21.33,42842.21525600836,6.6048,6.6079,6.6048,6.6048,42842.2153
2006-03-20 13:35:00,21.33,21.34,21.3,21.33,94252.87356321838,6.6048,6.6079,6.5955,6.6048,94252.8736
2006-03-20 13:40:00,21.33,21.34,21.3,21.3,68547.54440961337,6.6048,6.6079,6.5955,6.5955,68547.5444
2006-03-20 13:45:00,21.3,21.3,21.29,21.29,163009.40438871473,6.5955,6.5955,6.5924,6.5924,163009.4044
2006-03-20 13:50:00,21.29,21.29,21.25,21.26,37408.5684430512,6.5924,6.5924,6.58,6.5831,37408.5684
2006-03-20 13:55:00,21.26,21.26,21.25,21.25,97596.65621734588,6.5831,6.5831,6.58,6.58,97596.6562
2006-03-20 14:00:00,21.25,21.27,21.25,21.26,83803.55276907001,6.58,6.5862,6.58,6.5831,83803.5528
2006-03-20 14:05:00,21.26,21.27,21.25,21.26,37617.55485893417,6.5831,6.5862,6.58,6.5831,37617.5549
2006-03-20 14:10:00,21.25,21.25,21.21,21.23,172831.7659352142,6.58,6.58,6.5676,6.5738,172831.7659
2006-03-20 14:15:00,21.24,21.25,21.23,21.25,70637.40856844305,6.5769,6.58,6.5738,6.58,70637.4086
2006-03-20 14:20:00,21.24,21.25,21.23,21.24,77324.97387669802,6.5769,6.58,6.5738,6.5769,77324.9739
2006-03-20 14:25:00,21.23,21.25,21.21,21.22,96969.69696969696,6.5738,6.58,6.5676,6.5707,96969.697
2006-03-20 14:30:00,21.22,21.22,21.17,21.21,116823.4064785789,6.5707,6.5707,6.5552,6.5676,116823.4065
2006-03-20 14:35:00,21.21,21.23,21.2,21.2,32601.880877742944,6.5676,6.5738,6.5645,6.5645,32601.8809
2006-03-20 14:40:00,21.2,21.24,21.2,21.24,67920.58516196447,6.5645,6.5769,6.5645,6.5769,67920.5852
2006-03-20 14:45:00,21.24,21.25,21.23,21.25,60188.08777429467,6.5769,6.58,6.5738,6.58,60188.0878
2006-03-20 14:50:00,21.24,21.27,21.24,21.26,71055.38140020898,6.5769,6.5862,6.5769,6.5831,71055.3814
2006-03-20 14:55:00,21.26,21.26,21.24,21.24,152978.05642633227,6.5831,6.5831,6.5769,6.5769,152978.0564
2006-03-20 15:00:00,21.24,21.24,21.22,21.22,189759.66562173457,6.5769,6.5769,6.5707,6.5707,189759.6656
2006-03-20 15:05:00,21.22,21.24,21.22,21.24,117241.37931034484,6.5707,6.5769,6.5707,6.5769,117241.3793
2006-03-20 15:10:00,21.24,21.24,21.2,21.21,741483.803552769,6.5769,6.5769,6.5645,6.5676,741483.8036
2006-03-20 15:15:00,21.21,21.22,21.17,21.19,240752.35109717867,6.5676,6.5707,6.5552,6.5614,240752.3511
2006-03-20 15:20:00,21.19,21.22,21.18,21.21,132915.3605015674,6.5614,6.5707,6.5583,6.5676,132915.3605
2006-03-20 15:25:00,21.21,21.21,21.17,21.17,281713.68861024035,6.5676,6.5676,6.5552,6.5552,281713.6886
2006-03-20 15:30:00,21.17,21.2,21.16,21.17,238453.50052246603,6.5552,6.5645,6.5521,6.5552,238453.5005
2006-03-20 15:35:00,21.17,21.2,21.16,21.19,322257.05329153605,6.5552,6.5645,6.5521,6.5614,322257.0533
2006-03-20 15:40:00,21.19,21.19,21.14,21.18,238244.51410658305,6.5614,6.5614,6.5459,6.5583,238244.5141
2006-03-20 15:45:00,21.18,21.19,21.13,21.14,230303.0303030303,6.5583,6.5614,6.5428,6.5459,230303.0303
2006-03-20 15:50:00,21.14,21.21,21.14,21.2,434482.7586206896,6.5459,6.5676,6.5459,6.5645,434482.7586
2006-03-20 15:55:00,21.2,21.21,21.18,21.18,238453.50052246603,6.5645,6.5676,6.5583,6.5583,238453.5005
2006-03-21 09:30:00,21.28,21.28,21.19,21.22,389341.6927899686,6.5893,6.5893,6.5614,6.5707,389341.6928
2006-03-21 09:35:00,21.21,21.22,21.17,21.2,78787.87878787878,6.5676,6.5707,6.5552,6.5645,78787.8788
2006-03-21 09:40:00,21.2,21.21,21.18,21.19,89446.18599791013,6.5645,6.5676,6.5583,6.5614,89446.186
2006-03-21 09:45:00,21.19,21.2,21.16,21.17,178056.4263322884,6.5614,6.5645,6.5521,6.5552,178056.4263
2006-03-21 09:50:00,21.17,21.17,21.12,21.15,138975.96656217345,6.5552,6.5552,6.5397,6.549,138975.9666
2006-03-21 09:55:00,21.15,21.19,21.14,21.19,74190.1776384535,6.549,6.5614,6.5459,6.5614,74190.1776
2006-03-21 10:00:00,21.18,21.2,21.16,21.19,72727.27272727272,6.5583,6.5645,6.5521,6.5614,72727.2727
2006-03-21 10:05:00,21.18,21.24,21.18,21.24,98850.57471264368,6.5583,6.5769,6.5583,6.5769,98850.5747
2006-03-21 10:10:00,21.23,21.25,21.23,21.23,89864.15882967607,6.5738,6.58,6.5738,6.5738,89864.1588
2006-03-21 10:15:00,21.24,21.24,21.16,21.17,116196.44723093,6.5769,6.5769,6.5521,6.5552,116196.4472
2006-03-21 10:20:00,21.17,21.22,21.17,21.22,162591.43155694878,6.5552,6.5707,6.5552,6.5707,162591.4316
2006-03-21 10:25:00,21.22,21.26,21.22,21.25,145872.5182863114,6.5707,6.5831,6.5707,6.58,145872.5183
2006-03-21 10:30:00,21.25,21.3,21.25,21.29,134796.2382445141,6.58,6.5955,6.58,6.5924,134796.2382
2006-03-21 10:35:00,21.29,21.3,21.25,21.26,146708.46394984325,6.5924,6.5955,6.58,6.5831,146708.4639
2006-03-21 10:40:00,21.25,21.29,21.25,21.25,84848.48484848485,6.58,6.5924,6.58,6.58,84848.4848
2006-03-21 10:45:00,21.25,21.26,21.23,21.25,20898.64158829676,6.58,6.5831,6.5738,6.58,20898.6416
2006-03-21 10:50:00,21.24,21.27,21.24,21.27,73145.24555903867,6.5769,6.5862,6.5769,6.5862,73145.2456
2006-03-21 10:55:00,21.27,21.27,21.26,21.27,53918.49529780564,6.5862,6.5862,6.5831,6.5862,53918.4953
2006-03-21 11:00:00,21.27,21.27,21.22,21.22,53918.49529780564,6.5862,6.5862,6.5707,6.5707,53918.4953
2006-03-21 11:05:00,21.23,21.25,21.22,21.22,70219.43573667711,6.5738,6.58,6.5707,6.5707,70219.4357
2006-03-21 11:10:00,21.22,21.23,21.2,21.22,57262.27795193312,6.5707,6.5738,6.5645,6.5707,57262.278
2006-03-21 11:15:00,21.22,21.24,21.21,21.22,44305.12016718913,6.5707,6.5769,6.5676,6.5707,44305.1202
2006-03-21 11:20:00,21.23,21.23,21.21,21.21,56426.33228840125,6.5738,6.5738,6.5676,6.5676,56426.3323
2006-03-21 11:25:00,21.21,21.25,21.2,21.23,45350.05224660397,6.5676,6.58,6.5645,6.5738,45350.0522
2006-03-21 11:30:00,21.23,21.26,21.23,21.25,210658.3072100313,6.5738,6.5831,6.5738,6.58,210658.3072
2006-03-21 11:35:00,21.25,21.27,21.25,21.26,238871.473354232,6.58,6.5862,6.58,6.5831,238871.4734
2006-03-21 11:40:00,21.27,21.29,21.26,21.27,212121.21212121213,6.5862,6.5924,6.5831,6.5862,212121.2121
2006-03-21 11:45:00,21.27,21.32,21.25,21.32,193939.39393939392,6.5862,6.6017,6.58,6.6017,193939.3939
2006-03-21 11:50:00,21.32,21.32,21.29,21.29,59352.1421107628,6.6017,6.6017,6.5924,6.5924,59352.1421
2006-03-21 11:55:00,21.29,21.32,21.27,21.29,145663.5318704284,6.5924,6.6017,6.5862,6.5924,145663.5319
2006-03-21 12:00:00,21.3,21.32,21.28,21.31,75026.12330198537,6.5955,6.6017,6.5893,6.5986,75026.1233
2006-03-21 12:05:00,21.3,21.31,21.28,21.31,200000.0,6.5955,6.5986,6.5893,6.5986,200000.0
2006-03-21 12:10:00,21.31,21.31,21.28,21.29,118704.2842215256,6.5986,6.5986,6.5893,6.5924,118704.2842
2006-03-21 12:15:00,21.29,21.3,21.29,21.29,26750.261233019854,6.5924,6.5955,6.5924,6.5924,26750.2612
2006-03-21 12:20:00,21.29,21.3,21.26,21.27,37826.54127481714,6.5924,6.5955,6.5831,6.5862,37826.5413
2006-03-21 12:25:00,21.27,21.28,21.26,21.27,25287.35632183908,6.5862,6.5893,6.5831,6.5862,25287.3563
2006-03-21 12:30:00,21.27,21.28,21.25,21.27,88192.26750261233,6.5862,6.5893,6.58,6.5862,88192.2675
2006-03-21 12:35:00,21.27,21.28,21.27,21.27,66248.69383490073,6.5862,6.5893,6.5862,6.5862,66248.6938
2006-03-21 12:40:00,21.27,21.3,21.26,21.3,91327.06374085684,6.5862,6.5955,6.5831,6.5955,91327.0637
2006-03-21 12:45:00,21.3,21.31,21.3,21.31,49111.807732497386,6.5955,6.5986,6.5955,6.5986,49111.8077
2006-03-21 12:50:00,21.31,21.32,21.27,21.27,114524.55590386625,6.5986,6.6017,6.5862,6.5862,114524.5559
2006-03-21 12:55:00,21.27,21.27,21.23,21.25,39916.40543364681,6.5862,6.5862,6.5738,6.58,39916.4054
2006-03-21 13:00:00,21.25,21.25,21.21,21.23,85266.45768025078,6.58,6.58,6.5676,6.5738,85266.4577
2006-03-21 13:05:00,21.24,21.26,21.24,21.25,54754.44096133751,6.5769,6.5831,6.5769,6.58,54754.441
2006-03-21 13:10:00,21.25,21.26,21.25,21.26,43887.14733542319,6.58,6.5831,6.58,6.5831,43887.1473
2006-03-21 13:15:00,21.26,21.29,21.25,21.29,59979.1013584117,6.5831,6.5924,6.58,6.5924,59979.1014
2006-03-21 13:20:00,21.28,21.28,21.25,21.25,21525.600835945665,6.5893,6.5893,6.58,6.58,21525.6008
2006-03-21 13:25:00,21.25,21.25,21.23,21.23,54754.44096133751,6.58,6.58,6.5738,6.5738,54754.441
2006-03-21 13:30:00,21.23,21.26,21.22,21.25,65412.74817136886,6.5738,6.5831,6.5707,6.58,65412.7482
2006-03-21 13:35:00,21.25,21.25,21.23,21.24,34482.75862068965,6.58,6.58,6.5738,6.5769,34482.7586
2006-03-21 13:40:00,21.24,21.25,21.22,21.25,54963.42737722048,6.5769,6.58,6.5707,6.58,54963.4274
2006-03-21 13:45:00,21.24,21.24,21.17,21.21,86311.38975966562,6.5769,6.5769,6.5552,6.5676,86311.3898
2006-03-21 13:50:00,21.21,21.21,21.17,21.17,100522.46603970742,6.5676,6.5676,6.5552,6.5552,100522.466
2006-03-21 13:55:00,21.17,21.17,21.11,21.14,68338.5579937304,6.5552,6.5552,6.5366,6.5459,68338.558
2006-03-21 14:00:00,21.14,21.14,21.1,21.1,64994.77533960292,6.5459,6.5459,6.5335,6.5335,64994.7753
2006-03-21 14:05:00,21.1,21.11,21.07,21.1,143782.6541274817,6.5335,6.5366,6.5243,6.5335,143782.6541
2006-03-21 14:10:00,21.1,21.1,21.02,21.06,186833.85579937304,6.5335,6.5335,6.5088,6.5212,186833.8558
2006-03-21 14:15:00,21.06,21.07,21.02,21.04,174503.6572622779,6.5212,6.5243,6.5088,6.515,174503.6573
2006-03-21 14:20:00,21.04,21.07,21.04,21.04,51828.631138975965,6.515,6.5243,6.515,6.515,51828.6311
2006-03-21 14:25:00,21.05,21.05,20.94,21.03,147335.42319749217,6.5181,6.5181,6.484,6.5119,147335.4232
2006-03-21 14:30:00,21.03,21.03,20.96,20.99,127899.68652037616,6.5119,6.5119,6.4902,6.4995,127899.6865
2006-03-21 14:35:00,20.99,21.01,20.98,21.0,107001.0449320794,6.4995,6.5057,6.4964,6.5026,107001.0449
2006-03-21 14:40:00,21.0,21.03,20.99,21.02,69592.47648902821,6.5026,6.5119,6.4995,6.5088,69592.4765
2006-03-21 14:45:00,21.01,21.02,20.96,20.96,54963.42737722048,6.5057,6.5088,6.4902,6.4902,54963.4274
2006-03-21 14:50:00,20.96,20.99,20.95,20.96,134378.26541274818,6.4902,6.4995,6.4871,6.4902,134378.2654
2006-03-21 14:55:00,20.96,20.97,20.91,20.96,121839.0804597701,6.4902,6.4933,6.4747,6.4902,121839.0805
2006-03-21 15:00:00,20.96,21.01,20.95,21.01,104075.23510971786,6.4902,6.5057,6.4871,6.5057,104075.2351
2006-03-21 15:05:00,21.0,21.0,20.97,20.98,187878.78787878787,6.5026,6.5026,6.4933,6.4964,187878.7879
2006-03-21 15:10:00,20.98,21.01,20.96,21.0,80668.7565308255,6.4964,6.5057,6.4902,6.5026,80668.7565
2006-03-21 15:15:00,21.0,21.0,20.97,21.0,81922.6750261233,6.5026,6.5026,6.4933,6.5026,81922.675
2006-03-21 15:20:00,20.99,21.01,20.97,21.0,83594.56635318704,6.4995,6.5057,6.4933,6.5026,83594.5664
2006-03-21 15:25:00,21.0,21.05,20.99,21.04,178265.41274817137,6.5026,6.5181,6.4995,6.515,178265.4127
2006-03-21 15:30:00,21.04,21.05,21.01,21.01,120376.17554858934,6.515,6.5181,6.5057,6.5057,120376.1755
2006-03-21 15:35:00,21.01,21.03,21.01,21.03,78787.87878787878,6.5057,6.5119,6.5057,6.5119,78787.8788
2006-03-21 15:40:00,21.03,21.05,21.03,21.05,97805.64263322884,6.5119,6.5181,6.5119,6.5181,97805.6426
2006-03-21 15:45:00,21.04,21.05,21.04,21.05,110135.84117032393,6.515,6.5181,6.515,6.5181,110135.8412
2006-03-21 15:50:00,21.05,21.06,21.04,21.04,120794.14838035528,6.5181,6.5212,6.515,6.515,120794.1484
2006-03-21 15:55:00,21.04,21.05,21.03,21.03,162800.41797283175,6.515,6.5181,6.5119,6.5119,162800.418
2006-03-22 09:30:00,21.04,21.04,21.01,21.02,394566.3531870428,6.515,6.515,6.5057,6.5088,394566.3532
2006-03-22 09:35:00,21.03,21.04,20.98,21.0,327899.6865203762,6.5119,6.515,6.4964,6.5026,327899.6865
2006-03-22 09:40:00,21.0,21.0,20.97,20.97,128317.6593521421,6.5026,6.5026,6.4933,6.4933,128317.6594
2006-03-22 09:45:00,20.98,21.01,20.96,20.99,420062.6959247649,6.4964,6.5057,6.4902,6.4995,420062.6959
2006-03-22 09:50:00,21.0,21.02,20.96,21.01,202298.85057471265,6.5026,6.5088,6.4902,6.5057,202298.8506
2006-03-22 09:55:00,21.02,21.02,20.99,21.01,320585.1619644723,6.5088,6.5088,6.4995,6.5057,320585.162
2006-03-22 10:00:00,21.0,21.0,20.95,20.95,152142.1107628004,6.5026,6.5026,6.4871,6.4871,152142.1108
2006-03-22 10:05:00,20.96,20.98,20.96,20.97,104911.18077324974,6.4902,6.4964,6.4902,6.4933,104911.1808
2006-03-22 10:10:00,20.96,20.97,20.93,20.94,179310.3448275862,6.4902,6.4933,6.4809,6.484,179310.3448
2006-03-22 10:15:00,20.94,20.95,20.92,20.95,273563.2183908046,6.484,6.4871,6.4778,6.4871,273563.2184
2006-03-22 10:20:00,20.96,20.97,20.93,20.97,279623.8244514107,6.4902,6.4933,6.4809,6.4933,279623.8245
2006-03-22 10:25:00,20.96,20.96,20.94,20.96,73563.2183908046,6.4902,6.4902,6.484,6.4902,73563.2184
2006-03-22 10:30:00,20.96,20.98,20.93,20.95,99059.56112852664,6.4902,6.4964,6.4809,6.4871,99059.5611
2006-03-22 10:35:00,20.96,20.98,20.94,20.97,138975.96656217345,6.4902,6.4964,6.484,6.4933,138975.9666
2006-03-22 10:40:00,20.98,20.98,20.92,20.95,100731.45245559038,6.4964,6.4964,6.4778,6.4871,100731.4525
2006-03-22 10:45:00,20.95,20.97,20.95,20.95,81295.71577847439,6.4871,6.4933,6.4871,6.4871,81295.7158
2006-03-22 10:50:00,20.95,20.97,20.95,20.95,84848.48484848485,6.4871,6.4933,6.4871,6.4871,84848.4848
2006-03-22 10:55:00,20.95,20.96,20.93,20.93,137722.04806687564,6.4871,6.4902,6.4809,6.4809,137722.0481
2006-03-22 11:00:00,20.93,20.99,20.93,20.97,150679.20585161963,6.4809,6.4995,6.4809,6.4933,150679.2059
2006-03-22 11:05:00,20.98,20.98,20.93,20.96,178892.37199582026,6.4964,6.4964,6.4809,6.4902,178892.372
2006-03-22 11:10:00,20.96,20.97,20.92,20.93,74608.15047021944,6.4902,6.4933,6.4778,6.4809,74608.1505
2006-03-22 11:15:00,20.93,20.97,20.93,20.97,190386.6248693835,6.4809,6.4933,6.4809,6.4933,190386.6249
2006-03-22 11:20:00,20.96,20.97,20.96,20.97,109090.90909090907,6.4902,6.4933,6.4902,6.4933,109090.9091
2006-03-22 11:25:00,20.97,21.02,20.97,21.01,126436.7816091954,6.4933,6.5088,6.4933,6.5057,126436.7816
2006-03-22 11:30:00,21.01,21.03,21.0,21.03,101149.42528735632,6.5057,6.5119,6.5026,6.5119,101149.4253
2006-03-22 11:35:00,21.03,21.08,21.02,21.03,207314.52455590383,6.5119,6.5274,6.5088,6.5119,207314.5246
2006-03-22 11:40:00,21.03,21.03,21.01,21.03,185579.93730407525,6.5119,6.5119,6.5057,6.5119,185579.9373
2006-03-22 11:45:00,21.02,21.06,21.02,21.04,123719.95820271682,6.5088,6.5212,6.5088,6.515,123719.9582
2006-03-22 11:50:00,21.03,21.05,21.03,21.04,136050.1567398119,6.5119,6.5181,6.5119,6.515,136050.1567
2006-03-22 11:55:00,21.04,21.05,21.0,21.01,67084.6394984326,6.515,6.5181,6.5026,6.5057,67084.6395
2006-03-22 12:00:00,21.01,21.03,21.01,21.02,88192.26750261233,6.5057,6.5119,6.5057,6.5088,88192.2675
2006-03-22 12:05:00,21.02,21.04,21.02,21.03,66248.69383490073,6.5088,6.515,6.5088,6.5119,66248.6938
2006-03-22 12:10:00,21.03,21.03,21.02,21.02,29676.0710553814,6.5119,6.5119,6.5088,6.5088,29676.0711
2006-03-22 12:15:00,21.01,21.03,20.99,21.0,86520.37617554859,6.5057,6.5119,6.4995,6.5026,86520.3762
2006-03-22 12:20:00,21.0,21.0,20.99,21.0,26959.24764890282,6.5026,6.5026,6.4995,6.5026,26959.2476
2006-03-22 12:25:00,20.99,21.01,20.99,20.99,38871.47335423197,6.4995,6.5057,6.4995,6.4995,38871.4734
2006-03-22 12:30:00,20.99,21.0,20.97,20.99,94043.88714733542,6.4995,6.5026,6.4933,6.4995,94043.8871
2006-03-22 12:35:00,20.99,20.99,20.98,20.99,19644.72309299896,6.4995,6.4995,6.4964,6.4995,19644.7231
2006-03-22 12:40:00,20.99,21.0,20.99,20.99,52664.57680250784,6.4995,6.5026,6.4995,6.4995,52664.5768
2006-03-22 12:45:00,21.0,21.0,20.99,21.0,20062.69592476489,6.5026,6.5026,6.4995,6.5026,20062.6959
2006-03-22 12:50:00,21.0,21.01,21.0,21.01,49529.780564263325,6.5026,6.5057,6.5026,6.5057,49529.7806
2006-03-22 12:55:00,21.0,21.02,21.0,21.01,141692.78996865204,6.5026,6.5088,6.5026,6.5057,141692.79
2006-03-22 13:00:00,21.02,21.02,21.01,21.01,41797.28317659352,6.5088,6.5088,6.5057,6.5057,41797.2832
2006-03-22 13:05:00,21.02,21.03,21.01,21.02,112225.7053291536,6.5088,6.5119,6.5057,6.5088,112225.7053
2006-03-22 13:10:00,21.02,21.03,21.0,21.0,174294.670846395,6.5088,6.5119,6.5026,6.5026,174294.6708
2006-03-22 13:15:00,21.0,21.03,21.0,21.02,40543.36468129572,6.5026,6.5119,6.5026,6.5088,40543.3647
2006-03-22 13:20:00,21.01,21.03,21.01,21.03,24869.383490073145,6.5057,6.5119,6.5057,6.5119,24869.3835
2006-03-22 13:25:00,21.03,21.04,21.03,21.04,98014.6290491118,6.5119,6.515,6.5119,6.515,98014.629
2006-03-22 13:30:00,21.04,21.06,21.03,21.05,89864.15882967607,6.515,6.5212,6.5119,6.5181,89864.1588
2006-03-22 13:35:00,21.05,21.05,21.03,21.05,48066.87565308255,6.5181,6.5181,6.5119,6.5181,48066.8757
2006-03-22 13:40:00,21.05,21.07,21.04,21.04,36990.59561128527,6.5181,6.5243,6.515,6.515,36990.5956
2006-03-22 13:45:00,21.04,21.05,21.04,21.05,39498.43260188088,6.515,6.5181,6.515,6.5181,39498.4326
2006-03-22 13:50:00,21.05,21.05,21.04,21.05,57889.23719958203,6.5181,6.5181,6.515,6.5181,57889.2372
2006-03-22 13:55:00,21.05,21.05,21.03,21.04,57262.27795193312,6.5181,6.5181,6.5119,6.515,57262.278
2006-03-22 14:00:00,21.04,21.05,21.04,21.05,51410.65830721003,6.515,6.5181,6.515,6.5181,51410.6583
2006-03-22 14:05:00,21.05,21.06,21.03,21.03,79414.83803552769,6.5181,6.5212,6.5119,6.5119,79414.838
2006-03-22 14:10:00,21.03,21.04,20.97,20.98,98432.60188087774,6.5119,6.515,6.4933,6.4964,98432.6019
2006-03-22 14:15:00,20.98,21.0,20.96,21.0,62904.91118077325,6.4964,6.5026,6.4902,6.5026,62904.9112
2006-03-22 14:20:00,21.0,21.0,20.99,20.99,54963.42737722048,6.5026,6.5026,6.4995,6.4995,54963.4274
2006-03-22 14:25:00,20.99,20.99,20.95,20.96,53709.50888192267,6.4995,6.4995,6.4871,6.4902,53709.5089
2006-03-22 14:30:00,20.96,20.97,20.96,20.97,50992.685475444094,6.4902,6.4933,6.4902,6.4933,50992.6855
2006-03-22 14:35:00,20.97,21.01,20.97,21.0,62904.91118077325,6.4933,6.5057,6.4933,6.5026,62904.9112
2006-03-22 14:40:00,21.0,21.01,20.98,21.01,69174.50365726228,6.5026,6.5057,6.4964,6.5057,69174.5037
2006-03-22 14:45:00,21.01,21.03,21.01,21.03,49320.79414838035,6.5057,6.5119,6.5057,6.5119,49320.7941
2006-03-22 14:50:00,21.03,21.05,21.03,21.05,86102.40334378266,6.5119,6.5181,6.5119,6.5181,86102.4033
2006-03-22 14:55:00,21.05,21.09,21.04,21.08,85684.43051201671,6.5181,6.5305,6.515,6.5274,85684.4305
2006-03-22 15:00:00,21.08,21.09,21.05,21.05,111598.7460815047,6.5274,6.5305,6.5181,6.5181,111598.7461
2006-03-22 15:05:00,21.05,21.07,21.05,21.06,67293.62591431556,6.5181,6.5243,6.5181,6.5212,67293.6259
2006-03-22 15:10:00,21.06,21.06,21.05,21.05,60188.08777429467,6.5212,6.5212,6.5181,6.5181,60188.0878
2006-03-22 15:15:00,21.05,21.06,21.05,21.06,112852.6645768025,6.5181,6.5212,6.5181,6.5212,112852.6646
2006-03-22 15:20:00,21.07,21.07,21.04,21.05,72309.29989550679,6.5243,6.5243,6.515,6.5181,72309.2999
2006-03-22 15:25:00,21.05,21.07,21.05,21.06,87565.30825496343,6.5181,6.5243,6.5181,6.5212,87565.3083
2006-03-22 15:30:00,21.06,21.08,21.05,21.07,143782.6541274817,6.5212,6.5274,6.5181,6.5243,143782.6541
2006-03-22 15:35:00,21.07,21.11,21.07,21.11,165308.25496342735,6.5243,6.5366,6.5243,6.5366,165308.255
2006-03-22 15:40:00,21.11,21.14,21.11,21.12,186624.8693834901,6.5366,6.5459,6.5366,6.5397,186624.8694
2006-03-22 15:45:00,21.12,21.15,21.11,21.13,475444.09613375127,6.5397,6.549,6.5366,6.5428,475444.0961
2006-03-22 15:50:00,21.14,21.15,21.09,21.1,388505.7471264368,6.5459,6.549,6.5305,6.5335,388505.7471
2006-03-22 15:55:00,21.1,21.11,21.09,21.1,110344.8275862069,6.5335,6.5366,6.5305,6.5335,110344.8276
2006-03-23 09:30:00,20.96,20.98,20.92,20.94,646394.9843260188,6.4902,6.4964,6.4778,6.484,646394.9843
2006-03-23 09:35:00,20.94,20.96,20.84,20.84,152769.07001044933,6.484,6.4902,6.453,6.453,152769.07
2006-03-23 09:40:00,20.85,20.87,20.8,20.83,158202.71682340646,6.4561,6.4623,6.4407,6.4499,158202.7168
2006-03-23 09:45:00,20.83,20.83,20.73,20.8,178683.3855799373,6.4499,6.4499,6.419,6.4407,178683.3856
2006-03-23 09:50:00,20.78,20.85,20.78,20.78,109299.89550679206,6.4345,6.4561,6.4345,6.4345,109299.8955
2006-03-23 09:55:00,20.78,20.79,20.71,20.76,127063.7408568443,6.4345,6.4376,6.4128,6.4283,127063.7409
2006-03-23 10:00:00,20.75,20.8,20.7,20.77,101985.3709508882,6.4252,6.4407,6.4097,6.4314,101985.371
2006-03-23 10:05:00,20.77,20.8,20.76,20.79,126018.80877742948,6.4314,6.4407,6.4283,6.4376,126018.8088
2006-03-23 10:10:00,20.79,20.81,20.75,20.75,119122.25705329153,6.4376,6.4438,6.4252,6.4252,119122.2571
2006-03-23 10:15:00,20.75,20.79,20.75,20.78,157366.7711598746,6.4252,6.4376,6.4252,6.4345,157366.7712
2006-03-23 10:20:00,20.78,20.81,20.75,20.8,175548.58934169277,6.4345,6.4438,6.4252,6.4407,175548.5893
2006-03-23 10:25:00,20.8,20.81,20.77,20.81,131661.4420062696,6.4407,6.4438,6.4314,6.4438,131661.442
2006-03-23 10:30:00,20.81,20.81,20.75,20.79,150888.1922675026,6.4438,6.4438,6.4252,6.4376,150888.1923
2006-03-23 10:35:00,20.79,20.79,20.73,20.73,166980.1462904911,6.4376,6.4376,6.419,6.419,166980.1463
2006-03-23 10:40:00,20.73,20.76,20.73,20.75,106374.08568443052,6.419,6.4283,6.419,6.4252,106374.0857
2006-03-23 10:45:00,20.75,20.77,20.74,20.75,99268.5475444096,6.4252,6.4314,6.4221,6.4252,99268.5475
2006-03-23 10:50:00,20.75,20.75,20.72,20.73,51828.631138975965,6.4252,6.4252,6.4159,6.419,51828.6311
2006-03-23 10:55:00,20.74,20.74,20.7,20.7,145245.55903866247,6.4221,6.4221,6.4097,6.4097,145245.559
2006-03-23 11:00:00,20.7,20.71,20.65,20.7,93625.91431556948,6.4097,6.4128,6.3942,6.4097,93625.9143
2006-03-23 11:05:00,20.7,20.76,20.69,20.74,193939.39393939392,6.4097,6.4283,6.4066,6.4221,193939.3939
2006-03-23 11:10:00,20.74,20.81,20.74,20.8,142110.76280041796,6.4221,6.4438,6.4221,6.4407,142110.7628
2006-03-23 11:15:00,20.81,20.81,20.79,20.8,118704.2842215256,6.4438,6.4438,6.4376,6.4407,118704.2842
2006-03-23 11:20:00,20.8,20.84,20.8,20.83,127481.71368861024,6.4407,6.453,6.4407,6.4499,127481.7137
2006-03-23 11:25:00,20.82,20.83,20.81,20.81,62068.96551724138,6.4468,6.4499,6.4438,6.4438,62068.9655
2006-03-23 11:30:00,20.81,20.82,20.8,20.82,122257.05329153604,6.4438,6.4468,6.4407,6.4468,122257.0533
2006-03-23 11:35:00,20.82,20.84,20.81,20.84,39916.40543364681,6.4468,6.453,6.4438,6.453,39916.4054
2006-03-23 11:40:00,20.84,20.91,20.84,20.87,116614.42006269592,6.453,6.4747,6.453,6.4623,116614.4201
2006-03-23 11:45:00,20.87,20.88,20.86,20.86,82967.60710553813,6.4623,6.4654,6.4592,6.4592,82967.6071
2006-03-23 11:50:00,20.87,20.92,20.87,20.91,73563.2183908046,6.4623,6.4778,6.4623,6.4747,73563.2184
2006-03-23 11:55:00,20.92,20.93,20.91,20.92,63113.89759665621,6.4778,6.4809,6.4747,6.4778,63113.8976
2006-03-23 12:00:00,20.92,20.94,20.91,20.94,83803.55276907001,6.4778,6.484,6.4747,6.484,83803.5528
2006-03-23 12:05:00,20.93,20.95,20.92,20.95,79832.81086729362,6.4809,6.4871,6.4778,6.4871,79832.8109
2006-03-23 12:10:00,20.95,20.98,20.95,20.98,109717.868338558,6.4871,6.4964,6.4871,6.4964,109717.8683
2006-03-23 12:15:00,20.98,20.99,20.97,20.97,58307.21003134796,6.4964,6.4995,6.4933,6.4933,58307.21
2006-03-23 12:20:00,20.97,20.98,20.96,20.96,104702.19435736677,6.4933,6.4964,6.4902,6.4902,104702.1944
2006-03-23 12:25:00,20.96,20.98,20.96,20.97,69801.46290491118,6.4902,6.4964,6.4902,6.4933,69801.4629
2006-03-23 12:30:00,20.96,21.0,20.96,21.0,47021.94357366771,6.4902,6.5026,6.4902,6.5026,47021.9436
2006-03-23 12:35:00,21.0,21.03,20.99,21.03,84012.53918495297,6.5026,6.5119,6.4995,6.5119,84012.5392
2006-03-23 12:40:00,21.05,21.09,21.03,21.08,138349.00731452456,6.5181,6.5305,6.5119,6.5274,138349.0073
2006-03-23 12:45:00,21.09,21.11,21.06,21.07,107836.99059561128,6.5305,6.5366,6.5212,6.5243,107836.9906
2006-03-23 12:50:00,21.07,21.08,21.05,21.05,137304.07523510972,6.5243,6.5274,6.5181,6.5181,137304.0752
2006-03-23 12:55:00,21.05,21.06,21.04,21.05,62277.95193312434,6.5181,6.5212,6.515,6.5181,62277.9519
2006-03-23 13:00:00,21.04,21.07,21.03,21.05,223406.4785788924,6.515,6.5243,6.5119,6.5181,223406.4786
2006-03-23 13:05:00,21.05,21.07,21.05,21.06,121839.0804597701,6.5181,6.5243,6.5181,6.5212,121839.0805
2006-03-23 13:10:00,21.06,21.06,21.03,21.03,82131.66144200627,6.5212,6.5212,6.5119,6.5119,82131.6614
2006-03-23 13:15:00,21.03,21.06,21.01,21.05,75235.10971786834,6.5119,6.5212,6.5057,6.5181,75235.1097
2006-03-23 13:20:00,21.04,21.05,21.03,21.05,66248.69383490073,6.515,6.5181,6.5119,6.5181,66248.6938
2006-03-23 13:25:00,21.05,21.06,21.03,21.04,73772.20480668756,6.5181,6.5212,6.5119,6.515,73772.2048
2006-03-23 13:30:00,21.04,21.05,21.03,21.05,57889.23719958203,6.515,6.5181,6.5119,6.5181,57889.2372
2006-03-23 13:35:00,21.05,21.06,21.03,21.03,60188.08777429467,6.5181,6.5212,6.5119,6.5119,60188.0878
2006-03-23 13:40:00,21.03,21.04,21.01,21.03,78787.87878787878,6.5119,6.515,6.5057,6.5119,78787.8788
2006-03-23 13:45:00,21.03,21.05,21.01,21.05,62277.95193312434,6.5119,6.5181,6.5057,6.5181,62277.9519
2006-03-23 13:50:00,21.05,21.05,21.03,21.04,28213.166144200623,6.5181,6.5181,6.5119,6.515,28213.1661
2006-03-23 13:55:00,21.04,21.07,21.01,21.06,92580.98223615464,6.515,6.5243,6.5057,6.5212,92580.9822
2006-03-23 14:00:00,21.06,21.07,21.04,21.05,56008.35945663532,6.5212,6.5243,6.515,6.5181,56008.3595
2006-03-23 14:05:00,21.06,21.06,21.03,21.04,72936.2591431557,6.5212,6.5212,6.5119,6.515,72936.2591
2006-03-23 14:10:00,21.03,21.03,21.0,21.01,168652.03761755486,6.5119,6.5119,6.5026,6.5057,168652.0376
2006-03-23 14:15:00,21.01,21.02,20.97,20.98,209822.36154649948,6.5057,6.5088,6.4933,6.4964,209822.3615
2006-03-23 14:20:00,20.98,21.02,20.95,20.99,104075.23510971786,6.4964,6.5088,6.4871,6.4995,104075.2351
2006-03-23 14:25:00,21.0,21.02,20.99,21.02,99477.53396029258,6.5026,6.5088,6.4995,6.5088,99477.534
2006-03-23 14:30:00,21.03,21.03,20.99,20.99,68338.5579937304,6.5119,6.5119,6.4995,6.4995,68338.558
2006-03-23 14:35:00,20.99,21.0,20.98,21.0,50365.72622779519,6.4995,6.5026,6.4964,6.5026,50365.7262
2006-03-23 14:40:00,21.0,21.0,20.98,20.98,60397.07419017764,6.5026,6.5026,6.4964,6.4964,60397.0742
2006-03-23 14:45:00,20.98,20.99,20.97,20.98,62277.95193312434,6.4964,6.4995,6.4933,6.4964,62277.9519
2006-03-23 14:50:00,20.97,20.98,20.95,20.95,89655.1724137931,6.4933,6.4964,6.4871,6.4871,89655.1724
2006-03-23 14:55:00,20.95,20.97,20.92,20.96,99895.50679205851,6.4871,6.4933,6.4778,6.4902,99895.5068
2006-03-23 15:00:00,20.96,20.96,20.94,20.96,67293.62591431556,6.4902,6.4902,6.484,6.4902,67293.6259
2006-03-23 15:05:00,20.96,21.0,20.96,20.99,61859.97910135841,6.4902,6.5026,6.4902,6.4995,61859.9791
2006-03-23 15:10:00,20.99,21.02,20.99,21.0,80877.74294670846,6.4995,6.5088,6.4995,6.5026,80877.7429
2006-03-23 15:15:00,21.01,21.02,21.0,21.0,92789.9686520376,6.5057,6.5088,6.5026,6.5026,92789.9687
2006-03-23 15:20:00,21.0,21.0,20.98,20.98,46185.99791013584,6.5026,6.5026,6.4964,6.4964,46185.9979
2006-03-23 15:25:00,20.98,21.01,20.98,21.01,68129.57157784744,6.4964,6.5057,6.4964,6.5057,68129.5716
2006-03-23 15:30:00,21.01,21.01,20.98,20.98,172413.79310344826,6.5057,6.5057,6.4964,6.4964,172413.7931
2006-03-23 15:35:00,20.98,20.98,20.95,20.98,70010.44932079414,6.4964,6.4964,6.4871,6.4964,70010.4493
2006-03-23 15:40:00,20.98,20.98,20.96,20.98,118495.29780564264,6.4964,6.4964,6.4902,6.4964,118495.2978
2006-03-23 15:45:00,20.98,21.01,20.98,21.0,148171.36886102404,6.4964,6.5057,6.4964,6.5026,148171.3689
2006-03-23 15:50:00,21.01,21.03,21.0,21.03,107836.99059561128,6.5057,6.5119,6.5026,6.5119,107836.9906
2006-03-23 15:55:00,21.03,21.03,21.0,21.01,175966.56217345872,6.5119,6.5119,6.5026,6.5057,175966.5622
2006-03-24 09:30:00,20.91,21.0,20.91,20.93,226123.30198537096,6.4747,6.5026,6.4747,6.4809,226123.302
2006-03-24 09:35:00,20.94,20.97,20.88,20.88,179101.35841170323,6.484,6.4933,6.4654,6.4654,179101.3584
2006-03-24 09:40:00,20.89,20.92,20.88,20.89,82758.62068965517,6.4685,6.4778,6.4654,6.4685,82758.6207
2006-03-24 09:45:00,20.88,20.96,20.86,20.93,200000.0,6.4654,6.4902,6.4592,6.4809,200000.0
2006-03-24 09:50:00,20.93,20.94,20.88,20.9,94670.84639498431,6.4809,6.484,6.4654,6.4716,94670.8464
2006-03-24 09:55:00,20.9,20.92,20.88,20.92,309508.881922675,6.4716,6.4778,6.4654,6.4778,309508.8819
2006-03-24 10:00:00,20.92,20.92,20.9,20.92,83594.56635318704,6.4778,6.4778,6.4716,6.4778,83594.5664
2006-03-24 10:05:00,20.91,20.95,20.91,20.94,128526.64576802508,6.4747,6.4871,6.4747,6.484,128526.6458
2006-03-24 10:10:00,20.94,20.95,20.92,20.92,278369.90595611284,6.484,6.4871,6.4778,6.4778,278369.906
2006-03-24 10:15:00,20.92,20.94,20.91,20.93,123301.98537095088,6.4778,6.484,6.4747,6.4809,123301.9854
2006-03-24 10:20:00,20.93,20.93,20.92,20.92,296551.724137931,6.4809,6.4809,6.4778,6.4778,296551.7241
2006-03-24 10:25:00,20.92,20.95,20.92,20.94,312643.6781609195,6.4778,6.4871,6.4778,6.484,312643.6782
2006-03-24 10:30:00,20.98,21.0,20.94,20.94,146708.46394984325,6.4964,6.5026,6.484,6.484,146708.4639
2006-03-24 10:35:00,20.93,20.94,20.92,20.92,190177.6384535005,6.4809,6.484,6.4778,6.4778,190177.6385
2006-03-24 10:40:00,20.92,20.95,20.92,20.94,154858.934169279,6.4778,6.4871,6.4778,6.484,154858.9342
2006-03-24 10:45:00,20.93,20.95,20.92,20.92,168861.02403343783,6.4809,6.4871,6.4778,6.4778,168861.024
2006-03-24 10:50:00,20.92,20.95,20.92,20.92,264785.78892372,6.4778,6.4871,6.4778,6.4778,264785.7889
2006-03-24 10:55:00,20.92,20.93,20.92,20.92,135214.21107628004,6.4778,6.4809,6.4778,6.4778,135214.2111
2006-03-24 11:00:00,20.92,20.92,20.84,20.84,251619.644723093,6.4778,6.4778,6.453,6.453,251619.6447
2006-03-24 11:05:00,20.84,20.85,20.81,20.84,142946.70846394985,6.453,6.4561,6.4438,6.453,142946.7085
2006-03-24 11:10:00,20.85,20.85,20.81,20.82,83594.56635318704,6.4561,6.4561,6.4438,6.4468,83594.5664
2006-03-24 11:15:00,20.82,20.85,20.81,20.81,177638.45350052245,6.4468,6.4561,6.4438,6.4438,177638.4535
2006-03-24 11:20:00,20.84,20.86,20.81,20.85,55590.38662486938,6.453,6.4592,6.4438,6.4561,55590.3866
2006-03-24 11:25:00,20.85,20.89,20.85,20.85,139811.91222570534,6.4561,6.4685,6.4561,6.4561,139811.9122
2006-03-24 11:30:00,20.85,20.86,20.77,20.77,125391.84952978056,6.4561,6.4592,6.4314,6.4314,125391.8495
2006-03-24 11:35:00,20.77,20.8,20.76,20.8,170950.8881922675,6.4314,6.4407,6.4283,6.4407,170950.8882
2006-03-24 11:40:00,20.8,20.8,20.79,20.8,136468.12957157785,6.4407,6.4407,6.4376,6.4407,136468.1296
2006-03-24 11:45:00,20.8,20.81,20.8,20.81,192267.5026123302,6.4407,6.4438,6.4407,6.4438,192267.5026
2006-03-24 11:50:00,20.81,20.84,20.81,20.84,89864.15882967607,6.4438,6.453,6.4438,6.453,89864.1588
2006-03-24 11:55:00,20.84,20.85,20.83,20.83,114106.58307210031,6.453,6.4561,6.4499,6.4499,114106.5831
2006-03-24 12:00:00,20.83,20.88,20.83,20.86,261233.0198537095,6.4499,6.4654,6.4499,6.4592,261233.0199
2006-03-24 12:05:00,20.86,20.87,20.86,20.86,157575.75757575757,6.4592,6.4623,6.4592,6.4592,157575.7576
2006-03-24 12:10:00,20.86,20.86,20.85,20.86,91954.02298850576,6.4592,6.4592,6.4561,6.4592,91954.023
2006-03-24 12:15:00,20.86,20.88,20.84,20.85,186833.85579937304,6.4592,6.4654,6.453,6.4561,186833.8558
2006-03-24 12:20:00,20.85,20.88,20.84,20.88,58934.16927899687,6.4561,6.4654,6.453,6.4654,58934.1693
2006-03-24 12:25:00,20.87,20.88,20.87,20.88,85057.4712643678,6.4623,6.4654,6.4623,6.4654,85057.4713
2006-03-24 12:30:00,20.88,20.89,20.86,20.86,266248.69383490074,6.4654,6.4685,6.4592,6.4592,266248.6938
2006-03-24 12:35:00,20.86,20.87,20.85,20.87,68129.57157784744,6.4592,6.4623,6.4561,6.4623,68129.5716
2006-03-24 12:40:00,20.86,20.88,20.86,20.88,73354.23197492163,6.4592,6.4654,6.4592,6.4654,73354.232
2006-03-24 12:45:00,20.88,20.88,20.86,20.88,71891.32706374086,6.4654,6.4654,6.4592,6.4654,71891.3271
2006-03-24 12:50:00,20.88,20.88,20.87,20.87,95088.81922675026,6.4654,6.4654,6.4623,6.4623,95088.8192
2006-03-24 12:55:00,20.87,20.88,20.87,20.88,37199.58202716823,6.4623,6.4654,6.4623,6.4654,37199.582
2006-03-24 13:00:00,20.88,20.88,20.86,20.86,57262.27795193312,6.4654,6.4654,6.4592,6.4592,57262.278
2006-03-24 13:05:00,20.86,20.88,20.85,20.88,139393.9393939394,6.4592,6.4654,6.4561,6.4654,139393.9394
2006-03-24 13:10:00,20.88,20.88,20.86,20.88,197283.1765935214,6.4654,6.4654,6.4592,6.4654,197283.1766
2006-03-24 13:15:00,20.88,20.9,20.88,20.88,108881.92267502612,6.4654,6.4716,6.4654,6.4654,108881.9227
2006-03-24 13:20:00,20.88,20.89,20.86,20.89,119749.21630094045,6.4654,6.4685,6.4592,6.4685,119749.2163
2006-03-24 13:25:00,20.89,20.91,20.87,20.87,158411.70323928943,6.4685,6.4747,6.4623,6.4623,158411.7032
2006-03-24 13:30:00,20.87,20.88,20.84,20.87,148589.34169278995,6.4623,6.4654,6.453,6.4623,148589.3417
2006-03-24 13:35:00,20.88,20.89,20.86,20.86,51619.644723093,6.4654,6.4685,6.4592,6.4592,51619.6447
2006-03-24 13:40:00,20.87,20.88,20.86,20.88,60188.08777429467,6.4623,6.4654,6.4592,6.4654,60188.0878
2006-03-24 13:45:00,20.88,20.89,20.87,20.88,235736.67711598743,6.4654,6.4685,6.4623,6.4654,235736.6771
2006-03-24 13:50:00,20.88,20.89,20.88,20.89,44514.1065830721,6.4654,6.4685,6.4654,6.4685,44514.1066
2006-03-24 13:55:00,20.88,20.88,20.84,20.85,116405.43364681296,6.4654,6.4654,6.453,6.4561,116405.4336
2006-03-24 14:00:00,20.85,20.87,20.85,20.87,199164.0543364681,6.4561,6.4623,6.4561,6.4623,199164.0543
2006-03-24 14:05:00,20.87,20.88,20.86,20.87,398537.0950888192,6.4623,6.4654,6.4592,6.4623,398537.0951
2006-03-24 14:10:00,20.87,20.88,20.86,20.86,310135.8411703239,6.4623,6.4654,6.4592,6.4592,310135.8412
2006-03-24 14:15:00,20.86,20.87,20.85,20.86,422152.5600835946,6.4592,6.4623,6.4561,6.4592,422152.5601
2006-03-24 14:20:00,20.86,20.89,20.86,20.88,77324.97387669802,6.4592,6.4685,6.4592,6.4654,77324.9739
2006-03-24 14:25:00,20.89,20.89,20.88,20.89,61233.01985370951,6.4685,6.4685,6.4654,6.4685,61233.0199
2006-03-24 14:30:00,20.89,20.91,20.88,20.89,120794.14838035528,6.4685,6.4747,6.4654,6.4685,120794.1484
2006-03-24 14:35:00,20.89,20.89,20.88,20.88,40125.39184952978,6.4685,6.4685,6.4654,6.4654,40125.3918
2006-03-24 14:40:00,20.88,20.9,20.88,20.9,99477.53396029258,6.4654,6.4716,6.4654,6.4716,99477.534
2006-03-24 14:45:00,20.9,20.92,20.9,20.92,61859.97910135841,6.4716,6.4778,6.4716,6.4778,61859.9791
2006-03-24 14:50:00,20.92,20.97,20.92,20.97,93834.90073145244,6.4778,6.4933,6.4778,6.4933,93834.9007
2006-03-24 14:55:00,20.97,20.98,20.93,20.94,100731.45245559038,6.4933,6.4964,6.4809,6.484,100731.4525
2006-03-24 15:00:00,20.94,20.94,20.9,20.9,56635.31870428422,6.484,6.484,6.4716,6.4716,56635.3187
2006-03-24 15:05:00,20.9,20.9,20.89,20.9,38035.5276907001,6.4716,6.4716,6.4685,6.4716,38035.5277
2006-03-24 15:10:00,20.9,20.92,20.89,20.9,53291.53605015674,6.4716,6.4778,6.4685,6.4716,53291.5361
2006-03-24 15:15:00,20.9,20.91,20.9,20.91,102612.33019853708,6.4716,6.4747,6.4716,6.4747,102612.3302
2006-03-24 15:20:00,20.91,20.95,20.91,20.95,282131.66144200624,6.4747,6.4871,6.4747,6.4871,282131.6614
2006-03-24 15:25:00,20.95,21.01,20.95,21.01,149216.30094043887,6.4871,6.5057,6.4871,6.5057,149216.3009
2006-03-24 15:30:00,21.01,21.04,21.01,21.01,237199.58202716825,6.5057,6.515,6.5057,6.5057,237199.582
2006-03-24 15:35:00,21.01,21.01,20.94,20.96,156530.82549634273,6.5057,6.5057,6.484,6.4902,156530.8255
2006-03-24 15:40:00,20.97,21.0,20.96,20.99,331661.4420062696,6.4933,6.5026,6.4902,6.4995,331661.442
2006-03-24 15:45:00,20.99,21.03,20.99,21.03,233019.85370950887,6.4995,6.5119,6.4995,6.5119,233019.8537
2006-03-24 15:50:00,21.03,21.03,21.03,21.03,333751.30616509926,6.5119,6.5119,6.5119,6.5119,333751.3062
2006-03-24 15:55:00,21.03,21.03,21.0,21.0,422152.5600835946,6.5119,6.5119,6.5026,6.5026,422152.5601
2006-03-27 09:30:00,21.34,21.34,21.11,21.13,555694.8798328108,6.6079,6.6079,6.5366,6.5428,555694.8798
2006-03-27 09:35:00,21.13,21.25,21.12,21.21,157575.75757575757,6.5428,6.58,6.5397,6.5676,157575.7576
2006-03-27 09:40:00,21.2,21.24,21.19,21.24,320167.1891327064,6.5645,6.5769,6.5614,6.5769,320167.1891
2006-03-27 09:45:00,21.23,21.23,21.06,21.07,146499.47753396028,6.5738,6.5738,6.5212,6.5243,146499.4775
2006-03-27 09:50:00,21.07,21.11,21.05,21.09,103239.289446186,6.5243,6.5366,6.5181,6.5305,103239.2894
2006-03-27 09:55:00,21.08,21.09,21.05,21.05,121839.0804597701,6.5274,6.5305,6.5181,6.5181,121839.0805
2006-03-27 10:00:00,21.05,21.06,21.01,21.06,197701.1494252873,6.5181,6.5212,6.5057,6.5212,197701.1494
2006-03-27 10:05:00,21.06,21.1,21.05,21.05,202089.86415882967,6.5212,6.5335,6.5181,6.5181,202089.8642
2006-03-27 10:10:00,21.05,21.05,20.95,21.0,215256.00835945664,6.5181,6.5181,6.4871,6.5026,215256.0084
2006-03-27 10:15:00,21.0,21.03,20.94,20.94,163427.37722048067,6.5026,6.5119,6.484,6.484,163427.3772
2006-03-27 10:20:00,20.94,20.94,20.81,20.88,290491.11807732494,6.484,6.484,6.4438,6.4654,290491.1181
2006-03-27 10:25:00,20.89,20.95,20.84,20.86,139393.9393939394,6.4685,6.4871,6.453,6.4592,139393.9394
2006-03-27 10:30:00,20.86,20.86,20.79,20.8,113270.63740856844,6.4592,6.4592,6.4376,6.4407,113270.6374
2006-03-27 10:35:00,20.79,20.87,20.79,20.86,180773.249738767,6.4376,6.4623,6.4376,6.4592,180773.2497
2006-03-27 10:40:00,20.86,20.86,20.81,20.82,114733.5423197492,6.4592,6.4592,6.4438,6.4468,114733.5423
2006-03-27 10:45:00,20.81,20.82,20.77,20.8,136259.14315569488,6.4438,6.4468,6.4314,6.4407,136259.1432
2006-03-27 10:50:00,20.8,20.81,20.77,20.78,135423.19749216302,6.4407,6.4438,6.4314,6.4345,135423.1975
2006-03-27 10:55:00,20.78,20.79,20.74,20.74,113061.65099268548,6.4345,6.4376,6.4221,6.4221,113061.651
2006-03-27 11:00:00,20.74,20.77,20.73,20.75,117032.39289446184,6.4221,6.4314,6.419,6.4252,117032.3929
2006-03-27 11:05:00,20.74,20.76,20.72,20.74,98850.57471264368,6.4221,6.4283,6.4159,6.4221,98850.5747
2006-03-27 11:10:00,20.73,20.73,20.69,20.71,152142.1107628004,6.419,6.419,6.4066,6.4128,152142.1108
2006-03-27 11:15:00,20.7,20.75,20.7,20.74,176802.50783699058,6.4097,6.4252,6.4097,6.4221,176802.5078
2006-03-27 11:20:00,20.73,20.79,20.72,20.79,162800.41797283175,6.419,6.4376,6.4159,6.4376,162800.418
2006-03-27 11:25:00,20.79,20.8,20.73,20.73,92580.98223615464,6.4376,6.4407,6.419,6.419,92580.9822
2006-03-27 11:30:00,20.74,20.78,20.73,20.77,102612.33019853708,6.4221,6.4345,6.419,6.4314,102612.3302
2006-03-27 11:35:00,20.78,20.79,20.77,20.77,57053.29153605016,6.4345,6.4376,6.4314,6.4314,57053.2915
2006-03-27 11:40:00,20.77,20.81,20.76,20.78,90073.14524555903,6.4314,6.4438,6.4283,6.4345,90073.1452
2006-03-27 11:45:00,20.78,20.81,20.76,20.8,117868.33855799372,6.4345,6.4438,6.4283,6.4407,117868.3386
2006-03-27 11:50:00,20.8,20.81,20.79,20.79,118913.27063740855,6.4407,6.4438,6.4376,6.4376,118913.2706
2006-03-27 11:55:00,20.8,20.81,20.78,20.79,169905.95611285267,6.4407,6.4438,6.4345,6.4376,169905.9561
2006-03-27 12:00:00,20.79,20.81,20.79,20.8,168861.02403343783,6.4376,6.4438,6.4376,6.4407,168861.024
2006-03-27 12:05:00,20.81,20.83,20.8,20.8,100313.47962382445,6.4438,6.4499,6.4407,6.4407,100313.4796
2006-03-27 12:10:00,20.8,20.81,20.75,20.79,162591.43155694878,6.4407,6.4438,6.4252,6.4376,162591.4316
2006-03-27 12:15:00,20.8,20.8,20.78,20.79,60397.07419017764,6.4407,6.4407,6.4345,6.4376,60397.0742
2006-03-27 12:20:00,20.79,20.82,20.78,20.82,161755.48589341692,6.4376,6.4468,6.4345,6.4468,161755.4859
2006-03-27 12:25:00,20.83,20.83,20.8,20.8,100731.45245559038,6.4499,6.4499,6.4407,6.4407,100731.4525
2006-03-27 12:30:00,20.8,20.99,20.8,20.8,109926.85475444097,6.4407,6.4995,6.4407,6.4407,109926.8548
2006-03-27 12:35:00,20.8,20.83,20.8,20.83,78369.90595611285,6.4407,6.4499,6.4407,6.4499,78369.906
2006-03-27 12:40:00,20.83,20.86,20.82,20.84,41797.28317659352,6.4499,6.4592,6.4468,6.453,41797.2832
2006-03-27 12:45:00,20.84,20.85,20.84,20.85,25287.35632183908,6.453,6.4561,6.453,6.4561,25287.3563
2006-03-27 12:50:00,20.85,20.85,20.83,20.83,45350.05224660397,6.4561,6.4561,6.4499,6.4499,45350.0522
2006-03-27 12:55:00,20.84,20.84,20.8,20.8,34482.75862068965,6.453,6.453,6.4407,6.4407,34482.7586
2006-03-27 13:00:00,20.8,20.83,20.8,20.82,53709.50888192267,6.4407,6.4499,6.4407,6.4468,53709.5089
2006-03-27 13:05:00,20.82,20.83,20.81,20.83,94670.84639498431,6.4468,6.4499,6.4438,6.4499,94670.8464
2006-03-27 13:10:00,20.83,20.84,20.83,20.84,55590.38662486938,6.4499,6.453,6.4499,6.453,55590.3866
2006-03-27 13:15:00,20.84,20.87,20.84,20.87,104284.22152560083,6.453,6.4623,6.453,6.4623,104284.2215
2006-03-27 13:20:00,20.86,20.87,20.82,20.83,92163.00940438872,6.4592,6.4623,6.4468,6.4499,92163.0094
2006-03-27 13:25:00,20.82,20.84,20.81,20.84,73354.23197492163,6.4468,6.453,6.4438,6.453,73354.232
2006-03-27 13:30:00,20.84,20.85,20.81,20.82,42006.269592476485,6.453,6.4561,6.4438,6.4468,42006.2696
2006-03-27 13:35:00,20.82,20.83,20.79,20.79,50992.685475444094,6.4468,6.4499,6.4376,6.4376,50992.6855
2006-03-27 13:40:00,20.8,20.81,20.78,20.78,52455.59038662487,6.4407,6.4438,6.4345,6.4345,52455.5904
2006-03-27 13:45:00,20.78,20.78,20.74,20.75,81504.70219435736,6.4345,6.4345,6.4221,6.4252,81504.7022
2006-03-27 13:50:00,20.74,20.77,20.74,20.74,66666.66666666667,6.4221,6.4314,6.4221,6.4221,66666.6667
2006-03-27 13:55:00,20.74,20.74,20.72,20.73,104911.18077324974,6.4221,6.4221,6.4159,6.419,104911.1808
2006-03-27 14:00:00,20.73,20.77,20.73,20.77,122048.06687565308,6.419,6.4314,6.419,6.4314,122048.0669
2006-03-27 14:05:00,20.77,20.77,20.73,20.73,51828.631138975965,6.4314,6.4314,6.419,6.419,51828.6311
2006-03-27 14:10:00,20.73,20.75,20.72,20.72,84221.52560083594,6.419,6.4252,6.4159,6.4159,84221.5256
2006-03-27 14:15:00,20.72,20.73,20.71,20.73,117450.36572622778,6.4159,6.419,6.4128,6.419,117450.3657
2006-03-27 14:20:00,20.73,20.76,20.73,20.76,36990.59561128527,6.419,6.4283,6.419,6.4283,36990.5956
2006-03-27 14:25:00,20.75,20.76,20.74,20.76,62068.96551724138,6.4252,6.4283,6.4221,6.4283,62068.9655
2006-03-27 14:30:00,20.76,20.76,20.72,20.73,187878.78787878787,6.4283,6.4283,6.4159,6.419,187878.7879
2006-03-27 14:35:00,20.72,20.77,20.72,20.77,85475.44409613375,6.4159,6.4314,6.4159,6.4314,85475.4441
2006-03-27 14:40:00,20.78,20.81,20.77,20.79,64785.78892371996,6.4345,6.4438,6.4314,6.4376,64785.7889
2006-03-27 14:45:00,20.8,20.8,20.78,20.8,60397.07419017764,6.4407,6.4407,6.4345,6.4407,60397.0742
2006-03-27 14:50:00,20.79,20.83,20.79,20.83,83176.5935214211,6.4376,6.4499,6.4376,6.4499,83176.5935
2006-03-27 14:55:00,20.83,20.85,20.81,20.81,122257.05329153604,6.4499,6.4561,6.4438,6.4438,122257.0533
2006-03-27 15:00:00,20.82,20.82,20.78,20.78,105956.11285266458,6.4468,6.4468,6.4345,6.4345,105956.1129
2006-03-27 15:05:00,20.78,20.79,20.78,20.78,47857.88923719958,6.4345,6.4376,6.4345,6.4345,47857.8892
2006-03-27 15:10:00,20.78,20.79,20.74,20.74,86729.36259143155,6.4345,6.4376,6.4221,6.4221,86729.3626
2006-03-27 15:15:00,20.74,20.8,20.74,20.78,91327.06374085684,6.4221,6.4407,6.4221,6.4345,91327.0637
2006-03-27 15:20:00,20.78,20.78,20.76,20.77,86520.37617554859,6.4345,6.4345,6.4283,6.4314,86520.3762
2006-03-27 15:25:00,20.77,20.77,20.73,20.73,125809.8223615465,6.4314,6.4314,6.419,6.419,125809.8224
2006-03-27 15:30:00,20.73,20.76,20.73,20.75,76698.01462904911,6.419,6.4283,6.419,6.4252,76698.0146
2006-03-27 15:35:00,20.75,20.8,20.75,20.8,168234.0647857889,6.4252,6.4407,6.4252,6.4407,168234.0648
2006-03-27 15:40:00,20.8,20.8,20.77,20.79,189968.65203761755,6.4407,6.4407,6.4314,6.4376,189968.652
2006-03-27 15:45:00,20.78,20.81,20.77,20.81,126645.76802507836,6.4345,6.4438,6.4314,6.4438,126645.768
2006-03-27 15:50:00,20.82,20.83,20.81,20.82,264158.82967607107,6.4468,6.4499,6.4438,6.4468,264158.8297
2006-03-27 15:55:00,20.83,20.84,20.79,20.8,509299.89550679206,6.4499,6.453,6.4376,6.4407,509299.8955
2006-03-28 09:30:00,20.69,20.76,20.62,20.76,281922.6750261233,6.4066,6.4283,6.3849,6.4283,281922.675
2006-03-28 09:35:00,20.75,20.75,20.69,20.71,77324.97387669802,6.4252,6.4252,6.4066,6.4128,77324.9739
2006-03-28 09:40:00,20.71,20.73,20.68,20.73,80041.7972831766,6.4128,6.419,6.4035,6.419,80041.7973
2006-03-28 09:45:00,20.73,20.74,20.58,20.64,250574.71264367813,6.419,6.4221,6.3725,6.3911,250574.7126
2006-03-28 09:50:00,20.64,20.67,20.63,20.65,115569.48798328108,6.3911,6.4004,6.388,6.3942,115569.488
2006-03-28 09:55:00,20.62,20.7,20.58,20.58,146708.46394984325,6.3849,6.4097,6.3725,6.3725,146708.4639
2006-03-28 10:00:00,20.57,20.67,20.56,20.67,192267.5026123302,6.3694,6.4004,6.3663,6.4004,192267.5026
2006-03-28 10:05:00,20.67,20.69,20.65,20.66,117032.39289446184,6.4004,6.4066,6.3942,6.3973,117032.3929
2006-03-28 10:10:00,20.67,20.68,20.66,20.67,71891.32706374086,6.4004,6.4035,6.3973,6.4004,71891.3271
2006-03-28 10:15:00,20.67,20.67,20.65,20.65,78369.90595611285,6.4004,6.4004,6.3942,6.3942,78369.906
2006-03-28 10:20:00,20.65,20.65,20.63,20.64,68965.5172413793,6.3942,6.3942,6.388,6.3911,68965.5172
2006-03-28 10:25:00,20.64,20.65,20.6,20.62,99059.56112852664,6.3911,6.3942,6.3787,6.3849,99059.5611
2006-03-28 10:30:00,20.62,20.63,20.6,20.62,103866.2486938349,6.3849,6.388,6.3787,6.3849,103866.2487
2006-03-28 10:35:00,20.62,20.63,20.61,20.62,86311.38975966562,6.3849,6.388,6.3818,6.3849,86311.3898
2006-03-28 10:40:00,20.62,20.63,20.6,20.6,162173.45872518286,6.3849,6.388,6.3787,6.3787,162173.4587
2006-03-28 10:45:00,20.6,20.6,20.57,20.58,99686.52037617554,6.3787,6.3787,6.3694,6.3725,99686.5204
2006-03-28 10:50:00,20.58,20.59,20.57,20.58,47857.88923719958,6.3725,6.3756,6.3694,6.3725,47857.8892
2006-03-28 10:55:00,20.58,20.59,20.57,20.58,42215.25600835946,6.3725,6.3756,6.3694,6.3725,42215.256
2006-03-28 11:00:00,20.58,20.59,20.56,20.56,262277.95193312434,6.3725,6.3756,6.3663,6.3663,262277.9519
2006-03-28 11:05:00,20.57,20.57,20.53,20.55,80877.74294670846,6.3694,6.3694,6.3571,6.3632,80877.7429
2006-03-28 11:10:00,20.55,20.56,20.53,20.53,227377.2204806688,6.3632,6.3663,6.3571,6.3571,227377.2205
2006-03-28 11:15:00,20.53,20.54,20.51,20.51,185370.95088819225,6.3571,6.3601,6.3509,6.3509,185370.9509
2006-03-28 11:20:00,20.51,20.54,20.51,20.53,207941.48380355275,6.3509,6.3601,6.3509,6.3571,207941.4838
2006-03-28 11:25:00,20.53,20.55,20.53,20.54,177847.43991640542,6.3571,6.3632,6.3571,6.3601,177847.4399
2006-03-28 11:30:00,20.54,20.55,20.52,20.53,47648.90282131661,6.3601,6.3632,6.354,6.3571,47648.9028
2006-03-28 11:35:00,20.53,20.55,20.53,20.53,169487.98328108672,6.3571,6.3632,6.3571,6.3571,169487.9833
2006-03-28 11:40:00,20.54,20.55,20.53,20.54,50365.72622779519,6.3601,6.3632,6.3571,6.3601,50365.7262
2006-03-28 11:45:00,20.54,20.57,20.54,20.55,121003.13479623824,6.3601,6.3694,6.3601,6.3632,121003.1348
2006-03-28 11:50:00,20.56,20.56,20.54,20.55,42424.24242424242,6.3663,6.3663,6.3601,6.3632,42424.2424
2006-03-28 11:55:00,20.55,20.58,20.54,20.57,133751.30616509926,6.3632,6.3725,6.3601,6.3694,133751.3062
2006-03-28 12:00:00,20.58,20.62,20.57,20.59,89237.19958202717,6.3725,6.3849,6.3694,6.3756,89237.1996
2006-03-28 12:05:00,20.6,20.61,20.58,20.59,53291.53605015674,6.3787,6.3818,6.3725,6.3756,53291.5361
2006-03-28 12:10:00,20.59,20.61,20.58,20.61,76489.02821316614,6.3756,6.3818,6.3725,6.3818,76489.0282
2006-03-28 12:15:00,20.62,20.63,20.59,20.59,139811.91222570534,6.3849,6.388,6.3756,6.3756,139811.9122
2006-03-28 12:20:00,20.6,20.62,20.57,20.62,187251.82863113892,6.3787,6.3849,6.3694,6.3849,187251.8286
2006-03-28 12:25:00,20.62,20.65,20.61,20.64,51828.631138975965,6.3849,6.3942,6.3818,6.3911,51828.6311
2006-03-28 12:30:00,20.64,20.65,20.6,20.61,59352.1421107628,6.3911,6.3942,6.3787,6.3818,59352.1421
2006-03-28 12:35:00,20.6,20.63,20.59,20.63,41797.28317659352,6.3787,6.388,6.3756,6.388,41797.2832
2006-03-28 12:40:00,20.62,20.63,20.62,20.62,26332.28840125392,6.3849,6.388,6.3849,6.3849,26332.2884
2006-03-28 12:45:00,20.62,20.63,20.62,20.62,46185.99791013584,6.3849,6.388,6.3849,6.3849,46185.9979
2006-03-28 12:50:00,20.62,20.62,20.61,20.61,35318.70428422152,6.3849,6.3849,6.3818,6.3818,35318.7043
2006-03-28 12:55:00,20.61,20.62,20.61,20.61,59561.12852664576,6.3818,6.3849,6.3818,6.3818,59561.1285
2006-03-28 13:00:00,20.61,20.62,20.59,20.59,38662.48693834901,6.3818,6.3849,6.3756,6.3756,38662.4869
2006-03-28 13:05:00,20.59,20.61,20.59,20.61,31974.92163009404,6.3756,6.3818,6.3756,6.3818,31974.9216
2006-03-28 13:10:00,20.6,20.61,20.58,20.58,63322.88401253918,6.3787,6.3818,6.3725,6.3725,63322.884
2006-03-28 13:15:00,20.59,20.59,20.58,20.59,42842.21525600836,6.3756,6.3756,6.3725,6.3756,42842.2153
2006-03-28 13:20:00,20.59,20.59,20.58,20.59,29258.098223615463,6.3756,6.3756,6.3725,6.3756,29258.0982
2006-03-28 13:25:00,20.59,20.59,20.57,20.57,57680.250783699055,6.3756,6.3756,6.3694,6.3694,57680.2508
2006-03-28 13:30:00,20.58,20.62,20.57,20.62,65203.76175548589,6.3725,6.3849,6.3694,6.3849,65203.7618
2006-03-28 13:35:00,20.62,20.62,20.6,20.62,67920.58516196447,6.3849,6.3849,6.3787,6.3849,67920.5852
2006-03-28 13:40:00,20.62,20.62,20.58,20.59,38035.5276907001,6.3849,6.3849,6.3725,6.3756,38035.5277
2006-03-28 13:45:00,20.59,20.61,20.59,20.59,56426.33228840125,6.3756,6.3818,6.3756,6.3756,56426.3323
2006-03-28 13:50:00,20.59,20.61,20.59,20.6,38662.48693834901,6.3756,6.3818,6.3756,6.3787,38662.4869
2006-03-28 13:55:00,20.61,20.61,20.6,20.61,39498.43260188088,6.3818,6.3818,6.3787,6.3818,39498.4326
2006-03-28 14:00:00,20.61,20.61,20.6,20.61,117659.35214211076,6.3818,6.3818,6.3787,6.3818,117659.3521
2006-03-28 14:05:00,20.62,20.63,20.61,20.62,172413.79310344826,6.3849,6.388,6.3818,6.3849,172413.7931
2006-03-28 14:10:00,20.62,20.63,20.62,20.63,160710.55381400208,6.3849,6.388,6.3849,6.388,160710.5538
2006-03-28 14:15:00,20.63,20.65,20.55,20.59,165517.24137931035,6.388,6.3942,6.3632,6.3756,165517.2414
2006-03-28 14:20:00,20.59,20.61,20.48,20.49,217554.8589341693,6.3756,6.3818,6.3416,6.3447,217554.8589
2006-03-28 14:25:00,20.48,20.56,20.48,20.54,210867.29362591432,6.3416,6.3663,6.3416,6.3601,210867.2936
2006-03-28 14:30:00,20.53,20.54,20.48,20.5,216509.9268547544,6.3571,6.3601,6.3416,6.3478,216509.9269
2006-03-28 14:35:00,20.51,20.55,20.5,20.52,190386.6248693835,6.3509,6.3632,6.3478,6.354,190386.6249
2006-03-28 14:40:00,20.49,20.59,20.49,20.57,184743.99164054336,6.3447,6.3756,6.3447,6.3694,184743.9916
2006-03-28 14:45:00,20.57,20.61,20.57,20.61,148589.34169278995,6.3694,6.3818,6.3694,6.3818,148589.3417
2006-03-28 14:50:00,20.61,20.63,20.59,20.62,203970.7419017764,6.3818,6.388,6.3756,6.3849,203970.7419
2006-03-28 14:55:00,20.62,20.64,20.61,20.61,277115.98746081506,6.3849,6.3911,6.3818,6.3818,277115.9875
2006-03-28 15:00:00,20.62,20.65,20.6,20.62,424660.3970741901,6.3849,6.3942,6.3787,6.3849,424660.3971
2006-03-28 15:05:00,20.62,20.64,20.6,20.62,257889.237199582,6.3849,6.3911,6.3787,6.3849,257889.2372
2006-03-28 15:10:00,20.62,20.68,20.6,20.61,238035.5276907001,6.3849,6.4035,6.3787,6.3818,238035.5277
2006-03-28 15:15:00,20.61,20.61,20.54,20.54,211703.23928944612,6.3818,6.3818,6.3601,6.3601,211703.2393
2006-03-28 15:20:00,20.54,20.58,20.52,20.53,242215.25600835943,6.3601,6.3725,6.354,6.3571,242215.256
2006-03-28 15:25:00,20.53,20.53,20.5,20.5,224869.3834900732,6.3571,6.3571,6.3478,6.3478,224869.3835
2006-03-28 15:30:00,20.5,20.52,20.48,20.51,238453.50052246603,6.3478,6.354,6.3416,6.3509,238453.5005
2006-03-28 15:35:00,20.51,20.53,20.5,20.52,201671.89132706373,6.3509,6.3571,6.3478,6.354,201671.8913
2006-03-28 15:40:00,20.52,20.52,20.48,20.48,238244.51410658305,6.354,6.354,6.3416,6.3416,238244.5141
2006-03-28 15:45:00,20.48,20.53,20.48,20.53,180564.263322884,6.3416,6.3571,6.3416,6.3571,180564.2633
2006-03-28 15:50:00,20.53,20.57,20.53,20.56,334796.2382445141,6.3571,6.3694,6.3571,6.3663,334796.2382
2006-03-28 15:55:00,20.56,20.58,20.53,20.56,424033.43782654125,6.3663,6.3725,6.3571,6.3663,424033.4378
2006-03-29 09:30:00,20.59,20.69,20.58,20.66,236781.6091954023,6.3756,6.4066,6.3725,6.3973,236781.6092
2006-03-29 09:35:00,20.65,20.66,20.57,20.59,58307.21003134796,6.3942,6.3973,6.3694,6.3756,58307.21
2006-03-29 09:40:00,20.59,20.62,20.53,20.55,45141.065830721,6.3756,6.3849,6.3571,6.3632,45141.0658
2006-03-29 09:45:00,20.56,20.68,20.56,20.64,89237.19958202717,6.3663,6.4035,6.3663,6.3911,89237.1996
2006-03-29 09:50:00,20.64,20.7,20.62,20.62,136886.10240334377,6.3911,6.4097,6.3849,6.3849,136886.1024
2006-03-29 09:55:00,20.62,20.66,20.6,20.65,63113.89759665621,6.3849,6.3973,6.3787,6.3942,63113.8976
2006-03-29 10:00:00,20.65,20.72,20.65,20.72,90491.11807732497,6.3942,6.4159,6.3942,6.4159,90491.1181
2006-03-29 10:05:00,20.72,20.74,20.65,20.65,108463.94984326018,6.4159,6.4221,6.3942,6.3942,108463.9498
2006-03-29 10:10:00,20.65,20.67,20.64,20.65,76698.01462904911,6.3942,6.4004,6.3911,6.3942,76698.0146
2006-03-29 10:15:00,20.65,20.7,20.6,20.6,142319.74921630093,6.3942,6.4097,6.3787,6.3787,142319.7492
2006-03-29 10:20:00,20.6,20.64,20.6,20.61,80250.78369905955,6.3787,6.3911,6.3787,6.3818,80250.7837
2006-03-29 10:25:00,20.61,20.66,20.61,20.61,62068.96551724138,6.3818,6.3973,6.3818,6.3818,62068.9655
2006-03-29 10:30:00,20.63,20.64,20.58,20.58,108881.92267502612,6.388,6.3911,6.3725,6.3725,108881.9227
2006-03-29 10:35:00,20.58,20.58,20.55,20.55,142110.76280041796,6.3725,6.3725,6.3632,6.3632,142110.7628
2006-03-29 10:40:00,20.56,20.6,20.54,20.55,207732.4973876698,6.3663,6.3787,6.3601,6.3632,207732.4974
2006-03-29 10:45:00,20.56,20.6,20.55,20.57,59352.1421107628,6.3663,6.3787,6.3632,6.3694,59352.1421
2006-03-29 10:50:00,20.58,20.58,20.51,20.51,89237.19958202717,6.3725,6.3725,6.3509,6.3509,89237.1996
2006-03-29 10:55:00,20.51,20.51,20.47,20.49,104075.23510971786,6.3509,6.3509,6.3385,6.3447,104075.2351
2006-03-29 11:00:00,20.49,20.49,20.4,20.41,174085.68443051202,6.3447,6.3447,6.3168,6.3199,174085.6844
2006-03-29 11:05:00,20.41,20.45,20.4,20.45,129989.55067920584,6.3199,6.3323,6.3168,6.3323,129989.5507
2006-03-29 11:10:00,20.45,20.47,20.44,20.47,72100.31347962382,6.3323,6.3385,6.3292,6.3385,72100.3135
2006-03-29 11:15:00,20.46,20.48,20.46,20.47,84430.51201671892,6.3354,6.3416,6.3354,6.3385,84430.512
2006-03-29 11:20:00,20.47,20.48,20.46,20.47,54336.46812957158,6.3385,6.3416,6.3354,6.3385,54336.4681
2006-03-29 11:25:00,20.47,20.5,20.47,20.49,106792.05851619644,6.3385,6.3478,6.3385,6.3447,106792.0585
2006-03-29 11:30:00,20.49,20.52,20.48,20.48,169278.99686520375,6.3447,6.354,6.3416,6.3416,169278.9969
2006-03-29 11:35:00,20.48,20.49,20.47,20.49,47439.91640543364,6.3416,6.3447,6.3385,6.3447,47439.9164
2006-03-29 11:40:00,20.49,20.52,20.48,20.5,43260.188087774295,6.3447,6.354,6.3416,6.3478,43260.1881
2006-03-29 11:45:00,20.5,20.52,20.49,20.5,61859.97910135841,6.3478,6.354,6.3447,6.3478,61859.9791
2006-03-29 11:50:00,20.5,20.52,20.5,20.5,66875.65308254963,6.3478,6.354,6.3478,6.3478,66875.6531
2006-03-29 11:55:00,20.5,20.53,20.49,20.53,75444.0961337513,6.3478,6.3571,6.3447,6.3571,75444.0961
2006-03-29 12:00:00,20.53,20.57,20.53,20.55,77742.94670846395,6.3571,6.3694,6.3571,6.3632,77742.9467
2006-03-29 12:05:00,20.55,20.55,20.51,20.52,31556.948798328107,6.3632,6.3632,6.3509,6.354,31556.9488
2006-03-29 12:10:00,20.51,20.55,20.51,20.54,67502.61233019854,6.3509,6.3632,6.3509,6.3601,67502.6123
2006-03-29 12:15:00,20.54,20.56,20.53,20.53,33437.826541274815,6.3601,6.3663,6.3571,6.3571,33437.8265
2006-03-29 12:20:00,20.53,20.54,20.52,20.54,42215.25600835946,6.3571,6.3601,6.354,6.3601,42215.256
2006-03-29 12:25:00,20.54,20.55,20.51,20.51,75444.0961337513,6.3601,6.3632,6.3509,6.3509,75444.0961
2006-03-29 12:30:00,20.51,20.53,20.5,20.52,66248.69383490073,6.3509,6.3571,6.3478,6.354,66248.6938
2006-03-29 12:35:00,20.52,20.53,20.5,20.52,125600.83594566352,6.354,6.3571,6.3478,6.354,125600.8359
2006-03-29 12:40:00,20.51,20.51,20.47,20.49,277324.973876698,6.3509,6.3509,6.3385,6.3447,277324.9739
2006-03-29 12:45:00,20.49,20.49,20.48,20.48,62695.92476489028,6.3447,6.3447,6.3416,6.3416,62695.9248
2006-03-29 12:50:00,20.48,20.48,20.48,20.48,53291.53605015674,6.3416,6.3416,6.3416,6.3416,53291.5361
2006-03-29 12:55:00,20.48,20.48,20.45,20.47,392267.5026123302,6.3416,6.3416,6.3323,6.3385,392267.5026
2006-03-29 13:00:00,20.47,20.48,20.46,20.48,36990.59561128527,6.3385,6.3416,6.3354,6.3416,36990.5956
2006-03-29 13:05:00,20.47,20.5,20.47,20.48,40334.37826541275,6.3385,6.3478,6.3385,6.3416,40334.3783
2006-03-29 13:10:00,20.48,20.48,20.43,20.45,73563.2183908046,6.3416,6.3416,6.3261,6.3323,73563.2184
2006-03-29 13:15:00,20.45,20.51,20.43,20.49,178056.4263322884,6.3323,6.3509,6.3261,6.3447,178056.4263
2006-03-29 13:20:00,20.48,20.49,20.46,20.46,101149.42528735632,6.3416,6.3447,6.3354,6.3354,101149.4253
2006-03-29 13:25:00,20.46,20.47,20.45,20.45,42633.22884012539,6.3354,6.3385,6.3323,6.3323,42633.2288
2006-03-29 13:30:00,20.45,20.46,20.44,20.44,35945.66353187043,6.3323,6.3354,6.3292,6.3292,35945.6635
2006-03-29 13:35:00,20.44,20.45,20.42,20.45,127063.7408568443,6.3292,6.3323,6.323,6.3323,127063.7409
2006-03-29 13:40:00,20.45,20.47,20.45,20.45,31138.97596656217,6.3323,6.3385,6.3323,6.3323,31138.976
2006-03-29 13:45:00,20.45,20.46,20.44,20.46,61442.00626959247,6.3323,6.3354,6.3292,6.3354,61442.0063
2006-03-29 13:50:00,20.45,20.47,20.44,20.46,135841.17032392893,6.3323,6.3385,6.3292,6.3354,135841.1703
2006-03-29 13:55:00,20.46,20.47,20.44,20.46,149216.30094043887,6.3354,6.3385,6.3292,6.3354,149216.3009
2006-03-29 14:00:00,20.46,20.48,20.46,20.47,128108.67293625914,6.3354,6.3416,6.3354,6.3385,128108.6729
2006-03-29 14:05:00,20.47,20.49,20.47,20.49,60188.08777429467,6.3385,6.3447,6.3385,6.3447,60188.0878
2006-03-29 14:10:00,20.49,20.49,20.48,20.49,76489.02821316614,6.3447,6.3447,6.3416,6.3447,76489.0282
2006-03-29 14:15:00,20.49,20.49,20.45,20.48,98223.61546499476,6.3447,6.3447,6.3323,6.3416,98223.6155
2006-03-29 14:20:00,20.48,20.49,20.46,20.48,97805.64263322884,6.3416,6.3447,6.3354,6.3416,97805.6426
2006-03-29 14:25:00,20.48,20.49,20.46,20.48,137095.08881922674,6.3416,6.3447,6.3354,6.3416,137095.0888
2006-03-29 14:30:00,20.48,20.48,20.48,20.48,61442.00626959247,6.3416,6.3416,6.3416,6.3416,61442.0063
2006-03-29 14:35:00,20.48,20.48,20.46,20.48,84639.49843260187,6.3416,6.3416,6.3354,6.3416,84639.4984
2006-03-29 14:40:00,20.48,20.49,20.46,20.46,78160.91954022988,6.3416,6.3447,6.3354,6.3354,78160.9195
2006-03-29 14:45:00,20.46,20.48,20.45,20.48,89446.18599791013,6.3354,6.3416,6.3323,6.3416,89446.186
2006-03-29 14:50:00,20.48,20.49,20.48,20.48,59770.11494252874,6.3416,6.3447,6.3416,6.3416,59770.1149
2006-03-29 14:55:00,20.48,20.5,20.48,20.48,91536.0501567398,6.3416,6.3478,6.3416,6.3416,91536.0502
2006-03-29 15:00:00,20.48,20.51,20.48,20.5,83803.55276907001,6.3416,6.3509,6.3416,6.3478,83803.5528
2006-03-29 15:05:00,20.5,20.51,20.47,20.47,56008.35945663532,6.3478,6.3509,6.3385,6.3385,56008.3595
2006-03-29 15:10:00,20.47,20.51,20.46,20.51,68756.53082549635,6.3385,6.3509,6.3354,6.3509,68756.5308
2006-03-29 15:15:00,20.5,20.52,20.49,20.51,257262.27795193312,6.3478,6.354,6.3447,6.3509,257262.278
2006-03-29 15:20:00,20.51,20.57,20.51,20.54,85684.43051201671,6.3509,6.3694,6.3509,6.3601,85684.4305
2006-03-29 15:25:00,20.54,20.58,20.54,20.55,89655.1724137931,6.3601,6.3725,6.3601,6.3632,89655.1724
2006-03-29 15:30:00,20.55,20.57,20.53,20.55,87147.3354231975,6.3632,6.3694,6.3571,6.3632,87147.3354
2006-03-29 15:35:00,20.55,20.56,20.53,20.53,64158.82967607105,6.3632,6.3663,6.3571,6.3571,64158.8297
2006-03-29 15:40:00,20.53,20.53,20.49,20.5,100940.43887147336,6.3571,6.3571,6.3447,6.3478,100940.4389
2006-03-29 15:45:00,20.5,20.54,20.5,20.54,63531.87042842215,6.3478,6.3601,6.3478,6.3601,63531.8704
2006-03-29 15:50:00,20.54,20.55,20.53,20.55,96551.72413793104,6.3601,6.3632,6.3571,6.3632,96551.7241
2006-03-29 15:55:00,20.55,20.56,20.47,20.54,302821.31661442004,6.3632,6.3663,6.3385,6.3601,302821.3166
2006-03-30 09:30:00,20.53,20.55,20.5,20.54,268547.54440961336,6.3571,6.3632,6.3478,6.3601,268547.5444
2006-03-30 09:35:00,20.54,20.62,20.54,20.6,126018.80877742948,6.3601,6.3849,6.3601,6.3787,126018.8088
2006-03-30 09:40:00,20.6,20.63,20.6,20.62,48066.87565308255,6.3787,6.388,6.3787,6.3849,48066.8757
2006-03-30 09:45:00,20.61,20.61,20.58,20.6,62277.95193312434,6.3818,6.3818,6.3725,6.3787,62277.9519
2006-03-30 09:50:00,20.6,20.63,20.6,20.61,167816.091954023,6.3787,6.388,6.3787,6.3818,167816.092
2006-03-30 09:55:00,20.6,20.66,20.6,20.63,119540.22988505747,6.3787,6.3973,6.3787,6.388,119540.2299
2006-03-30 10:00:00,20.63,20.68,20.63,20.67,96342.73772204808,6.388,6.4035,6.388,6.4004,96342.7377
2006-03-30 10:05:00,20.66,20.71,20.66,20.67,107419.01776384536,6.3973,6.4128,6.3973,6.4004,107419.0178
2006-03-30 10:10:00,20.67,20.68,20.66,20.67,107836.99059561128,6.4004,6.4035,6.3973,6.4004,107836.9906
2006-03-30 10:15:00,20.67,20.7,20.66,20.67,173249.73876698015,6.4004,6.4097,6.3973,6.4004,173249.7388
2006-03-30 10:20:00,20.67,20.7,20.67,20.7,76907.00104493208,6.4004,6.4097,6.4004,6.4097,76907.001
2006-03-30 10:25:00,20.69,20.69,20.62,20.62,83594.56635318704,6.4066,6.4066,6.3849,6.3849,83594.5664
2006-03-30 10:30:00,20.61,20.62,20.58,20.59,85475.44409613375,6.3818,6.3849,6.3725,6.3756,85475.4441
2006-03-30 10:35:00,20.59,20.59,20.56,20.59,189132.70637408568,6.3756,6.3756,6.3663,6.3756,189132.7064
2006-03-30 10:40:00,20.58,20.6,20.55,20.56,217136.8861024033,6.3725,6.3787,6.3632,6.3663,217136.8861
2006-03-30 10:45:00,20.56,20.6,20.56,20.59,115778.47439916406,6.3663,6.3787,6.3663,6.3756,115778.4744
2006-03-30 10:50:00,20.58,20.6,20.54,20.58,173876.69801462904,6.3725,6.3787,6.3601,6.3725,173876.698
2006-03-30 10:55:00,20.59,20.59,20.53,20.53,187251.82863113892,6.3756,6.3756,6.3571,6.3571,187251.8286
2006-03-30 11:00:00,20.53,20.53,20.39,20.39,174503.6572622779,6.3571,6.3571,6.3137,6.3137,174503.6573
2006-03-30 11:05:00,20.39,20.46,20.39,20.42,265830.7210031348,6.3137,6.3354,6.3137,6.323,265830.721
2006-03-30 11:10:00,20.42,20.44,20.39,20.44,134587.25182863112,6.323,6.3292,6.3137,6.3292,134587.2518
2006-03-30 11:15:00,20.43,20.48,20.43,20.48,146081.50470219436,6.3261,6.3416,6.3261,6.3416,146081.5047
2006-03-30 11:20:00,20.48,20.48,20.44,20.45,167398.11912225705,6.3416,6.3416,6.3292,6.3323,167398.1191
2006-03-30 11:25:00,20.44,20.46,20.44,20.44,46394.984326018806,6.3292,6.3354,6.3292,6.3292,46394.9843
2006-03-30 11:30:00,20.44,20.45,20.43,20.44,47439.91640543364,6.3292,6.3323,6.3261,6.3292,47439.9164
2006-03-30 11:35:00,20.44,20.45,20.43,20.43,39080.45977011494,6.3292,6.3323,6.3261,6.3261,39080.4598
2006-03-30 11:40:00,20.43,20.45,20.4,20.41,90073.14524555903,6.3261,6.3323,6.3168,6.3199,90073.1452
2006-03-30 11:45:00,20.41,20.43,20.4,20.41,42842.21525600836,6.3199,6.3261,6.3168,6.3199,42842.2153
2006-03-30 11:50:00,20.4,20.43,20.4,20.43,25914.315569487982,6.3168,6.3261,6.3168,6.3261,25914.3156
2006-03-30 11:55:00,20.43,20.43,20.39,20.4,70428.42215256009,6.3261,6.3261,6.3137,6.3168,70428.4222
2006-03-30 12:00:00,20.39,20.42,20.39,20.4,63949.843260188085,6.3137,6.323,6.3137,6.3168,63949.8433
2006-03-30 12:05:00,20.4,20.45,20.4,20.45,30721.00313479624,6.3168,6.3323,6.3168,6.3323,30721.0031
2006-03-30 12:10:00,20.45,20.47,20.43,20.43,107836.99059561128,6.3323,6.3385,6.3261,6.3261,107836.9906
2006-03-30 12:15:00,20.43,20.44,20.42,20.44,23615.46499477534,6.3261,6.3292,6.323,6.3292,23615.465
2006-03-30 12:20:00,20.43,20.46,20.43,20.46,31347.96238244514,6.3261,6.3354,6.3261,6.3354,31347.9624
2006-03-30 12:25:00,20.45,20.46,20.44,20.44,61233.01985370951,6.3323,6.3354,6.3292,6.3292,61233.0199
2006-03-30 12:30:00,20.45,20.46,20.43,20.43,43260.188087774295,6.3323,6.3354,6.3261,6.3261,43260.1881
2006-03-30 12:35:00,20.43,20.43,20.39,20.4,75862.06896551723,6.3261,6.3261,6.3137,6.3168,75862.069
2006-03-30 12:40:00,20.4,20.4,20.37,20.37,59143.15569487983,6.3168,6.3168,6.3075,6.3075,59143.1557
2006-03-30 12:45:00,20.38,20.38,20.34,20.35,91327.06374085684,6.3106,6.3106,6.2982,6.3013,91327.0637
2006-03-30 12:50:00,20.34,20.36,20.33,20.36,56008.35945663532,6.2982,6.3044,6.2951,6.3044,56008.3595
2006-03-30 12:55:00,20.35,20.4,20.35,20.4,50365.72622779519,6.3013,6.3168,6.3013,6.3168,50365.7262
2006-03-30 13:00:00,20.4,20.41,20.34,20.37,68338.5579937304,6.3168,6.3199,6.2982,6.3075,68338.558
2006-03-30 13:05:00,20.37,20.39,20.36,20.39,26750.261233019854,6.3075,6.3137,6.3044,6.3137,26750.2612
2006-03-30 13:10:00,20.39,20.4,20.33,20.33,91118.07732497388,6.3137,6.3168,6.2951,6.2951,91118.0773
2006-03-30 13:15:00,20.33,20.36,20.33,20.35,39289.44618599791,6.2951,6.3044,6.2951,6.3013,39289.4462
2006-03-30 13:20:00,20.36,20.38,20.35,20.36,47230.92998955068,6.3044,6.3106,6.3013,6.3044,47230.93
2006-03-30 13:25:00,20.35,20.36,20.33,20.34,63113.89759665621,6.3013,6.3044,6.2951,6.2982,63113.8976
2006-03-30 13:30:00,20.34,20.34,20.28,20.3,102403.34378265412,6.2982,6.2982,6.2796,6.2858,102403.3438
2006-03-30 13:35:00,20.3,20.33,20.3,20.33,77533.96029258097,6.2858,6.2951,6.2858,6.2951,77533.9603
2006-03-30 13:40:00,20.33,20.33,20.3,20.33,69592.47648902821,6.2951,6.2951,6.2858,6.2951,69592.4765
2006-03-30 13:45:00,20.33,20.35,20.32,20.35,84221.52560083594,6.2951,6.3013,6.292,6.3013,84221.5256
2006-03-30 13:50:00,20.36,20.36,20.32,20.35,152560.08359456636,6.3044,6.3044,6.292,6.3013,152560.0836
2006-03-30 13:55:00,20.35,20.38,20.34,20.36,67084.6394984326,6.3013,6.3106,6.2982,6.3044,67084.6395
2006-03-30 14:00:00,20.36,20.42,20.36,20.4,91954.02298850576,6.3044,6.323,6.3044,6.3168,91954.023
2006-03-30 14:05:00,20.4,20.42,20.38,20.4,76489.02821316614,6.3168,6.323,6.3106,6.3168,76489.0282
2006-03-30 14:10:00,20.4,20.41,20.39,20.41,59143.15569487983,6.3168,6.3199,6.3137,6.3199,59143.1557
2006-03-30 14:15:00,20.41,20.43,20.39,20.39,75444.0961337513,6.3199,6.3261,6.3137,6.3137,75444.0961
2006-03-30 14:20:00,20.38,20.4,20.36,20.38,54754.44096133751,6.3106,6.3168,6.3044,6.3106,54754.441
2006-03-30 14:25:00,20.38,20.43,20.38,20.43,50365.72622779519,6.3106,6.3261,6.3106,6.3261,50365.7262
2006-03-30 14:30:00,20.43,20.43,20.39,20.41,72727.27272727272,6.3261,6.3261,6.3137,6.3199,72727.2727
2006-03-30 14:35:00,20.41,20.41,20.38,20.4,57471.26436781609,6.3199,6.3199,6.3106,6.3168,57471.2644
2006-03-30 14:40:00,20.4,20.4,20.35,20.37,103657.26227795192,6.3168,6.3168,6.3013,6.3075,103657.2623
2006-03-30 14:45:00,20.37,20.41,20.36,20.41,68338.5579937304,6.3075,6.3199,6.3044,6.3199,68338.558
2006-03-30 14:50:00,20.41,20.41,20.36,20.36,70219.43573667711,6.3199,6.3199,6.3044,6.3044,70219.4357
2006-03-30 14:55:00,20.36,20.38,20.36,20.37,45977.01149425288,6.3044,6.3106,6.3044,6.3075,45977.0115
2006-03-30 15:00:00,20.38,20.39,20.37,20.38,120794.14838035528,6.3106,6.3137,6.3075,6.3106,120794.1484
2006-03-30 15:05:00,20.38,20.4,20.36,20.38,105747.1264367816,6.3106,6.3168,6.3044,6.3106,105747.1264
2006-03-30 15:10:00,20.38,20.41,20.38,20.41,76071.0553814002,6.3106,6.3199,6.3106,6.3199,76071.0554
2006-03-30 15:15:00,20.41,20.44,20.41,20.44,73354.23197492163,6.3199,6.3292,6.3199,6.3292,73354.232
2006-03-30 15:20:00,20.44,20.48,20.44,20.47,147126.4367816092,6.3292,6.3416,6.3292,6.3385,147126.4368
2006-03-30 15:25:00,20.47,20.47,20.45,20.46,81504.70219435736,6.3385,6.3385,6.3323,6.3354,81504.7022
2006-03-30 15:30:00,20.46,20.46,20.39,20.39,84639.49843260187,6.3354,6.3354,6.3137,6.3137,84639.4984
2006-03-30 15:35:00,20.39,20.42,20.37,20.42,196238.24451410657,6.3137,6.323,6.3075,6.323,196238.2445
2006-03-30 15:40:00,20.41,20.43,20.38,20.41,217136.8861024033,6.3199,6.3261,6.3106,6.3199,217136.8861
2006-03-30 15:45:00,20.41,20.46,20.4,20.44,182236.1546499477,6.3199,6.3354,6.3168,6.3292,182236.1546
2006-03-30 15:50:00,20.45,20.45,20.43,20.44,98223.61546499476,6.3323,6.3323,6.3261,6.3292,98223.6155
2006-03-30 15:55:00,20.44,20.45,20.4,20.4,292580.98223615467,6.3292,6.3323,6.3168,6.3168,292580.9822
2006-03-31 09:30:00,20.4,20.51,20.39,20.51,226332.2884012539,6.3168,6.3509,6.3137,6.3509,226332.2884
2006-03-31 09:35:00,20.5,20.56,20.5,20.53,83176.5935214211,6.3478,6.3663,6.3478,6.3571,83176.5935
2006-03-31 09:40:00,20.53,20.55,20.51,20.55,81086.72936259143,6.3571,6.3632,6.3509,6.3632,81086.7294
2006-03-31 09:45:00,20.55,20.55,20.46,20.46,129362.59143155694,6.3632,6.3632,6.3354,6.3354,129362.5914
2006-03-31 09:50:00,20.47,20.53,20.46,20.48,134169.2789968652,6.3385,6.3571,6.3354,6.3416,134169.279
2006-03-31 09:55:00,20.48,20.49,20.47,20.49,153187.04284221525,6.3416,6.3447,6.3385,6.3447,153187.0428
2006-03-31 10:00:00,20.5,20.51,20.48,20.48,90073.14524555903,6.3478,6.3509,6.3416,6.3416,90073.1452
2006-03-31 10:05:00,20.48,20.49,20.45,20.45,100104.49320794149,6.3416,6.3447,6.3323,6.3323,100104.4932
2006-03-31 10:10:00,20.46,20.48,20.44,20.45,53500.52246603971,6.3354,6.3416,6.3292,6.3323,53500.5225
2006-03-31 10:15:00,20.45,20.48,20.43,20.43,52873.5632183908,6.3323,6.3416,6.3261,6.3261,52873.5632
2006-03-31 10:20:00,20.43,20.44,20.4,20.43,57053.29153605016,6.3261,6.3292,6.3168,6.3261,57053.2915
2006-03-31 10:25:00,20.42,20.43,20.39,20.4,65621.73458725182,6.323,6.3261,6.3137,6.3168,65621.7346
2006-03-31 10:30:00,20.39,20.41,20.39,20.4,67711.59874608151,6.3137,6.3199,6.3137,6.3168,67711.5987
2006-03-31 10:35:00,20.4,20.4,20.34,20.38,129362.59143155694,6.3168,6.3168,6.2982,6.3106,129362.5914
2006-03-31 10:40:00,20.39,20.44,20.38,20.38,70846.39498432602,6.3137,6.3292,6.3106,6.3106,70846.395
2006-03-31 10:45:00,20.37,20.4,20.37,20.4,58934.16927899687,6.3075,6.3168,6.3075,6.3168,58934.1693
2006-03-31 10:50:00,20.4,20.4,20.34,20.34,62277.95193312434,6.3168,6.3168,6.2982,6.2982,62277.9519
2006-03-31 10:55:00,20.34,20.35,20.32,20.33,41379.31034482759,6.2982,6.3013,6.292,6.2951,41379.3103
2006-03-31 11:00:00,20.33,20.38,20.31,20.34,83594.56635318704,6.2951,6.3106,6.2889,6.2982,83594.5664
2006-03-31 11:05:00,20.33,20.35,20.29,20.34,81086.72936259143,6.2951,6.3013,6.2827,6.2982,81086.7294
2006-03-31 11:10:00,20.34,20.36,20.33,20.36,39080.45977011494,6.2982,6.3044,6.2951,6.3044,39080.4598
2006-03-31 11:15:00,20.35,20.36,20.33,20.35,31974.92163009404,6.3013,6.3044,6.2951,6.3013,31974.9216
2006-03-31 11:20:00,20.34,20.35,20.33,20.34,38871.47335423197,6.2982,6.3013,6.2951,6.2982,38871.4734
2006-03-31 11:25:00,20.34,20.36,20.31,20.31,89028.2131661442,6.2982,6.3044,6.2889,6.2889,89028.2132
2006-03-31 11:30:00,20.31,20.33,20.31,20.33,60815.04702194357,6.2889,6.2951,6.2889,6.2951,60815.047
2006-03-31 11:35:00,20.33,20.34,20.32,20.34,29467.08463949844,6.2951,6.2982,6.292,6.2982,29467.0846
2006-03-31 11:40:00,20.34,20.34,20.3,20.33,42215.25600835946,6.2982,6.2982,6.2858,6.2951,42215.256
2006-03-31 11:45:00,20.33,20.36,20.32,20.36,34900.73145245559,6.2951,6.3044,6.292,6.3044,34900.7315
2006-03-31 11:50:00,20.36,20.38,20.35,20.36,38662.48693834901,6.3044,6.3106,6.3013,6.3044,38662.4869
2006-03-31 11:55:00,20.35,20.37,20.35,20.36,50783.69905956113,6.3013,6.3075,6.3013,6.3044,50783.6991
2006-03-31 12:00:00,20.36,20.36,20.32,20.33,62695.92476489028,6.3044,6.3044,6.292,6.2951,62695.9248
2006-03-31 12:05:00,20.33,20.33,20.32,20.33,46394.984326018806,6.2951,6.2951,6.292,6.2951,46394.9843
2006-03-31 12:10:00,20.32,20.37,20.32,20.33,68547.54440961337,6.292,6.3075,6.292,6.2951,68547.5444
2006-03-31 12:15:00,20.32,20.34,20.32,20.32,126436.7816091954,6.292,6.2982,6.292,6.292,126436.7816
2006-03-31 12:20:00,20.33,20.35,20.32,20.34,42215.25600835946,6.2951,6.3013,6.292,6.2982,42215.256
2006-03-31 12:25:00,20.35,20.35,20.32,20.32,36363.63636363636,6.3013,6.3013,6.292,6.292,36363.6364
2006-03-31 12:30:00,20.32,20.34,20.32,20.33,57889.23719958203,6.292,6.2982,6.292,6.2951,57889.2372
2006-03-31 12:35:00,20.33,20.35,20.33,20.33,39080.45977011494,6.2951,6.3013,6.2951,6.2951,39080.4598
2006-03-31 12:40:00,20.34,20.34,20.29,20.3,49111.807732497386,6.2982,6.2982,6.2827,6.2858,49111.8077
2006-03-31 12:45:00,20.3,20.31,20.28,20.28,69801.46290491118,6.2858,6.2889,6.2796,6.2796,69801.4629
2006-03-31 12:50:00,20.28,20.31,20.25,20.31,83803.55276907001,6.2796,6.2889,6.2703,6.2889,83803.5528
2006-03-31 12:55:00,20.31,20.31,20.27,20.28,24869.383490073145,6.2889,6.2889,6.2765,6.2796,24869.3835
2006-03-31 13:00:00,20.27,20.3,20.27,20.3,251410.65830721,6.2765,6.2858,6.2765,6.2858,251410.6583
2006-03-31 13:05:00,20.3,20.33,20.3,20.32,30094.04388714733,6.2858,6.2951,6.2858,6.292,30094.0439
2006-03-31 13:10:00,20.32,20.33,20.31,20.33,30512.01671891327,6.292,6.2951,6.2889,6.2951,30512.0167
2006-03-31 13:15:00,20.33,20.34,20.32,20.34,58307.21003134796,6.2951,6.2982,6.292,6.2982,58307.21
2006-03-31 13:20:00,20.33,20.36,20.33,20.36,45559.038662486935,6.2951,6.3044,6.2951,6.3044,45559.0387
2006-03-31 13:25:00,20.35,20.35,20.31,20.31,155485.8934169279,6.3013,6.3013,6.2889,6.2889,155485.8934
2006-03-31 13:30:00,20.31,20.32,20.29,20.31,71891.32706374086,6.2889,6.292,6.2827,6.2889,71891.3271
2006-03-31 13:35:00,20.31,20.34,20.31,20.34,111598.7460815047,6.2889,6.2982,6.2889,6.2982,111598.7461
2006-03-31 13:40:00,20.34,20.34,20.32,20.33,60815.04702194357,6.2982,6.2982,6.292,6.2951,60815.047
2006-03-31 13:45:00,20.32,20.33,20.31,20.32,39289.44618599791,6.292,6.2951,6.2889,6.292,39289.4462
2006-03-31 13:50:00,20.32,20.33,20.3,20.32,56217.345872518286,6.292,6.2951,6.2858,6.292,56217.3459
2006-03-31 13:55:00,20.32,20.33,20.31,20.32,48066.87565308255,6.292,6.2951,6.2889,6.292,48066.8757
2006-03-31 14:00:00,20.33,20.34,20.32,20.33,70010.44932079414,6.2951,6.2982,6.292,6.2951,70010.4493
2006-03-31 14:05:00,20.34,20.35,20.33,20.34,56008.35945663532,6.2982,6.3013,6.2951,6.2982,56008.3595
2006-03-31 14:10:00,20.34,20.36,20.34,20.35,47439.91640543364,6.2982,6.3044,6.2982,6.3013,47439.9164
2006-03-31 14:15:00,20.34,20.35,20.34,20.34,26332.28840125392,6.2982,6.3013,6.2982,6.2982,26332.2884
2006-03-31 14:20:00,20.34,20.35,20.34,20.34,72936.2591431557,6.2982,6.3013,6.2982,6.2982,72936.2591
2006-03-31 14:25:00,20.34,20.34,20.32,20.33,102194.35736677116,6.2982,6.2982,6.292,6.2951,102194.3574
2006-03-31 14:30:00,20.34,20.35,20.33,20.33,59352.1421107628,6.2982,6.3013,6.2951,6.2951,59352.1421
2006-03-31 14:35:00,20.34,20.35,20.32,20.32,73563.2183908046,6.2982,6.3013,6.292,6.292,73563.2184
2006-03-31 14:40:00,20.32,20.33,20.31,20.31,52455.59038662487,6.292,6.2951,6.2889,6.2889,52455.5904
2006-03-31 14:45:00,20.32,20.34,20.31,20.34,60397.07419017764,6.292,6.2982,6.2889,6.2982,60397.0742
2006-03-31 14:50:00,20.34,20.39,20.33,20.37,93416.92789968652,6.2982,6.3137,6.2951,6.3075,93416.9279
2006-03-31 14:55:00,20.37,20.38,20.35,20.38,72309.29989550679,6.3075,6.3106,6.3013,6.3106,72309.2999
2006-03-31 15:00:00,20.38,20.4,20.37,20.37,110971.7868338558,6.3106,6.3168,6.3075,6.3075,110971.7868
2006-03-31 15:05:00,20.37,20.41,20.37,20.39,119331.2434691745,6.3075,6.3199,6.3075,6.3137,119331.2435
2006-03-31 15:10:00,20.38,20.39,20.36,20.37,98850.57471264368,6.3106,6.3137,6.3044,6.3075,98850.5747
2006-03-31 15:15:00,20.37,20.37,20.31,20.32,87565.30825496343,6.3075,6.3075,6.2889,6.292,87565.3083
2006-03-31 15:20:00,20.32,20.35,20.32,20.35,45350.05224660397,6.292,6.3013,6.292,6.3013,45350.0522
2006-03-31 15:25:00,20.35,20.37,20.35,20.36,50156.73981191222,6.3013,6.3075,6.3013,6.3044,50156.7398
2006-03-31 15:30:00,20.36,20.38,20.35,20.38,108254.9634273772,6.3044,6.3106,6.3013,6.3106,108254.9634
2006-03-31 15:35:00,20.39,20.4,20.37,20.38,105120.1671891327,6.3137,6.3168,6.3075,6.3106,105120.1672
2006-03-31 15:40:00,20.38,20.38,20.35,20.36,139602.92580982237,6.3106,6.3106,6.3013,6.3044,139602.9258
2006-03-31 15:45:00,20.36,20.36,20.31,20.31,179728.31765935215,6.3044,6.3044,6.2889,6.2889,179728.3177
2006-03-31 15:50:00,20.31,20.34,20.3,20.32,240334.3782654128,6.2889,6.2982,6.2858,6.292,240334.3783
2006-03-31 15:55:00,20.32,20.34,20.32,20.32,367816.091954023,6.292,6.2982,6.292,6.292,367816.092
2006-04-03 09:30:00,20.25,20.43,20.25,20.43,233437.8265412748,6.2703,6.3261,6.2703,6.3261,233437.8265
2006-04-03 09:35:00,20.43,20.43,20.35,20.38,116614.42006269592,6.3261,6.3261,6.3013,6.3106,116614.4201
2006-04-03 09:40:00,20.39,20.43,20.39,20.4,45977.01149425288,6.3137,6.3261,6.3137,6.3168,45977.0115
2006-04-03 09:45:00,20.4,20.46,20.4,20.43,105120.1671891327,6.3168,6.3354,6.3168,6.3261,105120.1672
2006-04-03 09:50:00,20.43,20.48,20.43,20.46,144200.62695924763,6.3261,6.3416,6.3261,6.3354,144200.627
2006-04-03 09:55:00,20.47,20.5,20.46,20.5,100313.47962382445,6.3385,6.3478,6.3354,6.3478,100313.4796
2006-04-03 10:00:00,20.49,20.5,20.41,20.46,150261.2330198537,6.3447,6.3478,6.3199,6.3354,150261.233
2006-04-03 10:05:00,20.47,20.48,20.43,20.44,144409.6133751306,6.3385,6.3416,6.3261,6.3292,144409.6134
2006-04-03 10:10:00,20.44,20.46,20.39,20.46,112434.69174503656,6.3292,6.3354,6.3137,6.3354,112434.6917
2006-04-03 10:15:00,20.46,20.46,20.38,20.4,142110.76280041796,6.3354,6.3354,6.3106,6.3168,142110.7628
2006-04-03 10:20:00,20.4,20.41,20.39,20.41,63113.89759665621,6.3168,6.3199,6.3137,6.3199,63113.8976
2006-04-03 10:25:00,20.41,20.43,20.38,20.39,112225.7053291536,6.3199,6.3261,6.3106,6.3137,112225.7053
2006-04-03 10:30:00,20.39,20.43,20.38,20.42,146290.49111807733,6.3137,6.3261,6.3106,6.323,146290.4911
2006-04-03 10:35:00,20.42,20.46,20.42,20.46,93625.91431556948,6.323,6.3354,6.323,6.3354,93625.9143
2006-04-03 10:40:00,20.45,20.5,20.44,20.5,57262.27795193312,6.3323,6.3478,6.3292,6.3478,57262.278
2006-04-03 10:45:00,20.5,20.53,20.48,20.5,103030.30303030302,6.3478,6.3571,6.3416,6.3478,103030.303
2006-04-03 10:50:00,20.49,20.5,20.48,20.49,176384.53500522466,6.3447,6.3478,6.3416,6.3447,176384.535
2006-04-03 10:55:00,20.49,20.5,20.48,20.5,45559.038662486935,6.3447,6.3478,6.3416,6.3478,45559.0387
2006-04-03 11:00:00,20.5,20.51,20.48,20.48,62277.95193312434,6.3478,6.3509,6.3416,6.3416,62277.9519
2006-04-03 11:05:00,20.48,20.5,20.48,20.48,701776.3845350052,6.3416,6.3478,6.3416,6.3416,701776.3845
2006-04-03 11:10:00,20.48,20.5,20.48,20.5,75235.10971786834,6.3416,6.3478,6.3416,6.3478,75235.1097
2006-04-03 11:15:00,20.5,20.51,20.49,20.49,438662.486938349,6.3478,6.3509,6.3447,6.3447,438662.4869
2006-04-03 11:20:00,20.49,20.5,20.45,20.47,94252.87356321838,6.3447,6.3478,6.3323,6.3385,94252.8736
2006-04-03 11:25:00,20.48,20.49,20.47,20.49,68129.57157784744,6.3416,6.3447,6.3385,6.3447,68129.5716
2006-04-03 11:30:00,20.48,20.49,20.46,20.47,57680.250783699055,6.3416,6.3447,6.3354,6.3385,57680.2508
2006-04-03 11:35:00,20.47,20.49,20.46,20.48,104284.22152560083,6.3385,6.3447,6.3354,6.3416,104284.2215
2006-04-03 11:40:00,20.48,20.48,20.45,20.46,75862.06896551723,6.3416,6.3416,6.3323,6.3354,75862.069
2006-04-03 11:45:00,20.46,20.49,20.44,20.47,77324.97387669802,6.3354,6.3447,6.3292,6.3385,77324.9739
2006-04-03 11:50:00,20.47,20.48,20.46,20.48,127481.71368861024,6.3385,6.3416,6.3354,6.3416,127481.7137
2006-04-03 11:55:00,20.48,20.5,20.48,20.48,85893.41692789969,6.3416,6.3478,6.3416,6.3416,85893.4169
2006-04-03 12:00:00,20.48,20.49,20.48,20.49,57262.27795193312,6.3416,6.3447,6.3416,6.3447,57262.278
2006-04-03 12:05:00,20.49,20.49,20.46,20.48,128526.64576802508,6.3447,6.3447,6.3354,6.3416,128526.6458
2006-04-03 12:10:00,20.48,20.49,20.45,20.48,178683.3855799373,6.3416,6.3447,6.3323,6.3416,178683.3856
2006-04-03 12:15:00,20.48,20.49,20.47,20.48,41797.28317659352,6.3416,6.3447,6.3385,6.3416,41797.2832
2006-04-03 12:20:00,20.48,20.5,20.48,20.5,51619.644723093,6.3416,6.3478,6.3416,6.3478,51619.6447
2006-04-03 12:25:00,20.5,20.5,20.49,20.5,98432.60188087774,6.3478,6.3478,6.3447,6.3478,98432.6019
2006-04-03 12:30:00,20.5,20.51,20.49,20.5,177429.4670846395,6.3478,6.3509,6.3447,6.3478,177429.4671
2006-04-03 12:35:00,20.5,20.5,20.48,20.48,59352.1421107628,6.3478,6.3478,6.3416,6.3416,59352.1421
2006-04-03 12:40:00,20.48,20.49,20.47,20.48,45768.0250783699,6.3416,6.3447,6.3385,6.3416,45768.0251
2006-04-03 12:45:00,20.48,20.51,20.48,20.51,31765.93521421108,6.3416,6.3509,6.3416,6.3509,31765.9352
2006-04-03 12:50:00,20.51,20.52,20.5,20.52,118913.27063740855,6.3509,6.354,6.3478,6.354,118913.2706
2006-04-03 12:55:00,20.51,20.55,20.51,20.54,144827.58620689655,6.3509,6.3632,6.3509,6.3601,144827.5862
2006-04-03 13:00:00,20.54,20.55,20.51,20.51,128735.63218390803,6.3601,6.3632,6.3509,6.3509,128735.6322
2006-04-03 13:05:00,20.52,20.53,20.5,20.52,59352.1421107628,6.354,6.3571,6.3478,6.354,59352.1421
2006-04-03 13:10:00,20.52,20.54,20.51,20.51,52664.57680250784,6.354,6.3601,6.3509,6.3509,52664.5768
2006-04-03 13:15:00,20.53,20.55,20.51,20.53,49111.807732497386,6.3571,6.3632,6.3509,6.3571,49111.8077
2006-04-03 13:20:00,20.53,20.53,20.52,20.53,56008.35945663532,6.3571,6.3571,6.354,6.3571,56008.3595
2006-04-03 13:25:00,20.52,20.55,20.52,20.54,84430.51201671892,6.354,6.3632,6.354,6.3601,84430.512
2006-04-03 13:30:00,20.54,20.55,20.53,20.54,32810.86729362591,6.3601,6.3632,6.3571,6.3601,32810.8673
2006-04-03 13:35:00,20.54,20.56,20.52,20.56,59770.11494252874,6.3601,6.3663,6.354,6.3663,59770.1149
2006-04-03 13:40:00,20.55,20.57,20.55,20.56,44723.09299895506,6.3632,6.3694,6.3632,6.3663,44723.093
2006-04-03 13:45:00,20.56,20.59,20.56,20.59,95088.81922675026,6.3663,6.3756,6.3663,6.3756,95088.8192
2006-04-03 13:50:00,20.59,20.62,20.58,20.62,71055.38140020898,6.3756,6.3849,6.3725,6.3849,71055.3814
2006-04-03 13:55:00,20.62,20.62,20.59,20.59,50365.72622779519,6.3849,6.3849,6.3756,6.3756,50365.7262
2006-04-03 14:00:00,20.59,20.6,20.58,20.6,53082.54963427377,6.3756,6.3787,6.3725,6.3787,53082.5496
2006-04-03 14:05:00,20.6,20.62,20.59,20.6,41588.29676071055,6.3787,6.3849,6.3756,6.3787,41588.2968
2006-04-03 14:10:00,20.6,20.62,20.59,20.61,40125.39184952978,6.3787,6.3849,6.3756,6.3818,40125.3918
2006-04-03 14:15:00,20.6,20.62,20.59,20.59,47230.92998955068,6.3787,6.3849,6.3756,6.3756,47230.93
2006-04-03 14:20:00,20.59,20.61,20.58,20.6,75862.06896551723,6.3756,6.3818,6.3725,6.3787,75862.069
2006-04-03 14:25:00,20.6,20.61,20.59,20.59,70010.44932079414,6.3787,6.3818,6.3756,6.3756,70010.4493
2006-04-03 14:30:00,20.59,20.61,20.58,20.58,90909.09090909093,6.3756,6.3818,6.3725,6.3725,90909.0909
2006-04-03 14:35:00,20.58,20.58,20.55,20.55,117032.39289446184,6.3725,6.3725,6.3632,6.3632,117032.3929
2006-04-03 14:40:00,20.55,20.55,20.54,20.55,89864.15882967607,6.3632,6.3632,6.3601,6.3632,89864.1588
2006-04-03 14:45:00,20.55,20.58,20.53,20.54,107628.00417972832,6.3632,6.3725,6.3571,6.3601,107628.0042
2006-04-03 14:50:00,20.55,20.58,20.54,20.57,85684.43051201671,6.3632,6.3725,6.3601,6.3694,85684.4305
2006-04-03 14:55:00,20.57,20.58,20.56,20.57,101567.39811912226,6.3694,6.3725,6.3663,6.3694,101567.3981
2006-04-03 15:00:00,20.57,20.58,20.56,20.57,124137.93103448275,6.3694,6.3725,6.3663,6.3694,124137.931
2006-04-03 15:05:00,20.57,20.59,20.57,20.59,104284.22152560083,6.3694,6.3756,6.3694,6.3756,104284.2215
2006-04-03 15:10:00,20.59,20.59,20.57,20.58,102194.35736677116,6.3756,6.3756,6.3694,6.3725,102194.3574
2006-04-03 15:15:00,20.58,20.62,20.58,20.62,72727.27272727272,6.3725,6.3849,6.3725,6.3849,72727.2727
2006-04-03 15:20:00,20.62,20.62,20.58,20.58,80250.78369905955,6.3849,6.3849,6.3725,6.3725,80250.7837
2006-04-03 15:25:00,20.58,20.59,20.57,20.58,77533.96029258097,6.3725,6.3756,6.3694,6.3725,77533.9603
2006-04-03 15:30:00,20.58,20.59,20.57,20.58,158620.6896551724,6.3725,6.3756,6.3694,6.3725,158620.6897
2006-04-03 15:35:00,20.58,20.58,20.46,20.52,273981.19122257055,6.3725,6.3725,6.3354,6.354,273981.1912
2006-04-03 15:40:00,20.52,20.54,20.5,20.51,145454.54545454544,6.354,6.3601,6.3478,6.3509,145454.5455
2006-04-03 15:45:00,20.51,20.54,20.47,20.51,297805.64263322885,6.3509,6.3601,6.3385,6.3509,297805.6426
2006-04-03 15:50:00,20.51,20.57,20.49,20.55,284430.5120167189,6.3509,6.3694,6.3447,6.3632,284430.512
2006-04-03 15:55:00,20.55,20.58,20.53,20.53,604388.7147335423,6.3632,6.3725,6.3571,6.3571,604388.7147
2006-04-04 09:30:00,20.55,20.57,20.48,20.53,127063.7408568443,6.3632,6.3694,6.3416,6.3571,127063.7409
2006-04-04 09:35:00,20.53,20.53,20.46,20.46,52664.57680250784,6.3571,6.3571,6.3354,6.3354,52664.5768
2006-04-04 09:40:00,20.45,20.48,20.44,20.46,87356.32183908045,6.3323,6.3416,6.3292,6.3354,87356.3218
2006-04-04 09:45:00,20.45,20.46,20.35,20.36,151306.16509926855,6.3323,6.3354,6.3013,6.3044,151306.1651
2006-04-04 09:50:00,20.36,20.41,20.29,20.34,291327.0637408568,6.3044,6.3199,6.2827,6.2982,291327.0637
2006-04-04 09:55:00,20.33,20.36,20.31,20.33,115360.50156739813,6.2951,6.3044,6.2889,6.2951,115360.5016
2006-04-04 10:00:00,20.33,20.39,20.32,20.39,114942.52873563218,6.2951,6.3137,6.292,6.3137,114942.5287
2006-04-04 10:05:00,20.38,20.4,20.36,20.38,116196.44723093,6.3106,6.3168,6.3044,6.3106,116196.4472
2006-04-04 10:10:00,20.37,20.41,20.35,20.36,99477.53396029258,6.3075,6.3199,6.3013,6.3044,99477.534
2006-04-04 10:15:00,20.36,20.4,20.36,20.38,54963.42737722048,6.3044,6.3168,6.3044,6.3106,54963.4274
2006-04-04 10:20:00,20.39,20.39,20.36,20.38,67502.61233019854,6.3137,6.3137,6.3044,6.3106,67502.6123
2006-04-04 10:25:00,20.38,20.4,20.34,20.35,58725.18286311389,6.3106,6.3168,6.2982,6.3013,58725.1829
2006-04-04 10:30:00,20.35,20.36,20.33,20.35,124346.91745036573,6.3013,6.3044,6.2951,6.3013,124346.9175
2006-04-04 10:35:00,20.35,20.36,20.32,20.32,92163.00940438872,6.3013,6.3044,6.292,6.292,92163.0094
2006-04-04 10:40:00,20.32,20.37,20.32,20.36,54545.454545454544,6.292,6.3075,6.292,6.3044,54545.4545
2006-04-04 10:45:00,20.36,20.38,20.35,20.37,74399.16405433646,6.3044,6.3106,6.3013,6.3075,74399.1641
2006-04-04 10:50:00,20.36,20.37,20.36,20.36,38453.50052246604,6.3044,6.3075,6.3044,6.3044,38453.5005
2006-04-04 10:55:00,20.36,20.37,20.34,20.35,111598.7460815047,6.3044,6.3075,6.2982,6.3013,111598.7461
2006-04-04 11:00:00,20.34,20.36,20.34,20.34,61859.97910135841,6.2982,6.3044,6.2982,6.2982,61859.9791
2006-04-04 11:05:00,20.35,20.35,20.3,20.3,204179.7283176593,6.3013,6.3013,6.2858,6.2858,204179.7283
2006-04-04 11:10:00,20.31,20.33,20.3,20.3,49320.79414838035,6.2889,6.2951,6.2858,6.2858,49320.7941
2006-04-04 11:15:00,20.31,20.33,20.31,20.31,53082.54963427377,6.2889,6.2951,6.2889,6.2889,53082.5496
2006-04-04 11:20:00,20.31,20.33,20.3,20.33,58725.18286311389,6.2889,6.2951,6.2858,6.2951,58725.1829
2006-04-04 11:25:00,20.32,20.33,20.31,20.32,45768.0250783699,6.292,6.2951,6.2889,6.292,45768.0251
2006-04-04 11:30:00,20.32,20.33,20.32,20.32,52455.59038662487,6.292,6.2951,6.292,6.292,52455.5904
2006-04-04 11:35:00,20.32,20.36,20.32,20.35,57889.23719958203,6.292,6.3044,6.292,6.3013,57889.2372
2006-04-04 11:40:00,20.35,20.35,20.33,20.35,80041.7972831766,6.3013,6.3013,6.2951,6.3013,80041.7973
2006-04-04 11:45:00,20.35,20.39,20.35,20.36,76698.01462904911,6.3013,6.3137,6.3013,6.3044,76698.0146
2006-04-04 11:50:00,20.36,20.38,20.35,20.37,75862.06896551723,6.3044,6.3106,6.3013,6.3075,75862.069
2006-04-04 11:55:00,20.37,20.38,20.36,20.37,314524.55590386625,6.3075,6.3106,6.3044,6.3075,314524.5559
2006-04-04 12:00:00,20.36,20.4,20.36,20.37,46185.99791013584,6.3044,6.3168,6.3044,6.3075,46185.9979
2006-04-04 12:05:00,20.38,20.43,20.37,20.4,87147.3354231975,6.3106,6.3261,6.3075,6.3168,87147.3354
2006-04-04 12:10:00,20.4,20.41,20.38,20.4,104702.19435736677,6.3168,6.3199,6.3106,6.3168,104702.1944
2006-04-04 12:15:00,20.4,20.44,20.4,20.41,64994.77533960292,6.3168,6.3292,6.3168,6.3199,64994.7753
2006-04-04 12:20:00,20.42,20.45,20.41,20.42,66457.6802507837,6.323,6.3323,6.3199,6.323,66457.6803
2006-04-04 12:25:00,20.41,20.42,20.4,20.4,288610.24033437826,6.3199,6.323,6.3168,6.3168,288610.2403
2006-04-04 12:30:00,20.4,20.43,20.4,20.41,165099.2685475444,6.3168,6.3261,6.3168,6.3199,165099.2685
2006-04-04 12:35:00,20.42,20.43,20.4,20.43,111180.77324973876,6.323,6.3261,6.3168,6.3261,111180.7732
2006-04-04 12:40:00,20.43,20.45,20.43,20.44,75653.08254963427,6.3261,6.3323,6.3261,6.3292,75653.0825
2006-04-04 12:45:00,20.44,20.45,20.43,20.44,146708.46394984325,6.3292,6.3323,6.3261,6.3292,146708.4639
2006-04-04 12:50:00,20.43,20.45,20.43,20.45,59770.11494252874,6.3261,6.3323,6.3261,6.3323,59770.1149
2006-04-04 12:55:00,20.45,20.46,20.42,20.42,34482.75862068965,6.3323,6.3354,6.323,6.323,34482.7586
2006-04-04 13:00:00,20.43,20.43,20.42,20.43,35109.71786833856,6.3261,6.3261,6.323,6.3261,35109.7179
2006-04-04 13:05:00,20.43,20.44,20.42,20.42,117450.36572622778,6.3261,6.3292,6.323,6.323,117450.3657
2006-04-04 13:10:00,20.42,20.43,20.4,20.41,31347.96238244514,6.323,6.3261,6.3168,6.3199,31347.9624
2006-04-04 13:15:00,20.4,20.4,20.36,20.37,69801.46290491118,6.3168,6.3168,6.3044,6.3075,69801.4629
2006-04-04 13:20:00,20.37,20.37,20.36,20.37,20480.668756530824,6.3075,6.3075,6.3044,6.3075,20480.6688
2006-04-04 13:25:00,20.36,20.37,20.35,20.36,71055.38140020898,6.3044,6.3075,6.3013,6.3044,71055.3814
2006-04-04 13:30:00,20.36,20.37,20.35,20.36,52664.57680250784,6.3044,6.3075,6.3013,6.3044,52664.5768
2006-04-04 13:35:00,20.36,20.38,20.36,20.38,60397.07419017764,6.3044,6.3106,6.3044,6.3106,60397.0742
2006-04-04 13:40:00,20.37,20.38,20.36,20.37,77115.98746081504,6.3075,6.3106,6.3044,6.3075,77115.9875
2006-04-04 13:45:00,20.37,20.39,20.37,20.39,39289.44618599791,6.3075,6.3137,6.3075,6.3137,39289.4462
2006-04-04 13:50:00,20.39,20.43,20.38,20.42,73145.24555903867,6.3137,6.3261,6.3106,6.323,73145.2456
2006-04-04 13:55:00,20.42,20.43,20.39,20.4,118077.32497387668,6.323,6.3261,6.3137,6.3168,118077.325
2006-04-04 14:00:00,20.4,20.4,20.38,20.39,80668.7565308255,6.3168,6.3168,6.3106,6.3137,80668.7565
2006-04-04 14:05:00,20.4,20.4,20.39,20.4,54127.481713688605,6.3168,6.3168,6.3137,6.3168,54127.4817
2006-04-04 14:10:00,20.4,20.42,20.4,20.42,87147.3354231975,6.3168,6.323,6.3168,6.323,87147.3354
2006-04-04 14:15:00,20.41,20.43,20.39,20.43,84430.51201671892,6.3199,6.3261,6.3137,6.3261,84430.512
2006-04-04 14:20:00,20.43,20.45,20.41,20.42,98432.60188087774,6.3261,6.3323,6.3199,6.323,98432.6019
2006-04-04 14:25:00,20.42,20.44,20.42,20.44,93625.91431556948,6.323,6.3292,6.323,6.3292,93625.9143
2006-04-04 14:30:00,20.44,20.47,20.42,20.42,127899.68652037616,6.3292,6.3385,6.323,6.323,127899.6865
2006-04-04 14:35:00,20.42,20.42,20.38,20.4,43887.14733542319,6.323,6.323,6.3106,6.3168,43887.1473
2006-04-04 14:40:00,20.41,20.41,20.38,20.38,34691.74503657262,6.3199,6.3199,6.3106,6.3106,34691.745
2006-04-04 14:45:00,20.39,20.41,20.38,20.41,73145.24555903867,6.3137,6.3199,6.3106,6.3199,73145.2456
2006-04-04 14:50:00,20.41,20.43,20.41,20.43,44723.09299895506,6.3199,6.3261,6.3199,6.3261,44723.093
2006-04-04 14:55:00,20.43,20.43,20.41,20.42,50156.73981191222,6.3261,6.3261,6.3199,6.323,50156.7398
2006-04-04 15:00:00,20.43,20.44,20.42,20.43,46812.957157784746,6.3261,6.3292,6.323,6.3261,46812.9572
2006-04-04 15:05:00,20.43,20.43,20.42,20.42,59979.1013584117,6.3261,6.3261,6.323,6.323,59979.1014
2006-04-04 15:10:00,20.42,20.42,20.39,20.42,80459.77011494253,6.323,6.323,6.3137,6.323,80459.7701
2006-04-04 15:15:00,20.42,20.43,20.4,20.41,43051.20167189133,6.323,6.3261,6.3168,6.3199,43051.2017
2006-04-04 15:20:00,20.41,20.42,20.38,20.4,86729.36259143155,6.3199,6.323,6.3106,6.3168,86729.3626
2006-04-04 15:25:00,20.39,20.41,20.38,20.39,59352.1421107628,6.3137,6.3199,6.3106,6.3137,59352.1421
2006-04-04 15:30:00,20.38,20.41,20.37,20.4,139184.95297805642,6.3106,6.3199,6.3075,6.3168,139184.953
2006-04-04 15:35:00,20.4,20.44,20.4,20.44,111598.7460815047,6.3168,6.3292,6.3168,6.3292,111598.7461
2006-04-04 15:40:00,20.44,20.46,20.44,20.44,114106.58307210031,6.3292,6.3354,6.3292,6.3292,114106.5831
2006-04-04 15:45:00,20.44,20.44,20.38,20.39,159665.62173458724,6.3292,6.3292,6.3106,6.3137,159665.6217
2006-04-04 15:50:00,20.39,20.4,20.37,20.37,157366.7711598746,6.3137,6.3168,6.3075,6.3075,157366.7712
2006-04-04 15:55:00,20.37,20.37,20.34,20.34,408986.4158829676,6.3075,6.3075,6.2982,6.2982,408986.4159
2006-04-05 09:30:00,20.33,20.33,20.24,20.25,238871.473354232,6.2951,6.2951,6.2673,6.2703,238871.4734
2006-04-05 09:35:00,20.25,20.26,20.21,20.23,163009.40438871473,6.2703,6.2734,6.258,6.2642,163009.4044
2006-04-05 09:40:00,20.21,20.23,20.15,20.17,190595.61128526644,6.258,6.2642,6.2394,6.2456,190595.6113
2006-04-05 09:45:00,20.16,20.25,20.16,20.22,178265.41274817137,6.2425,6.2703,6.2425,6.2611,178265.4127
2006-04-05 09:50:00,20.22,20.26,20.2,20.25,262277.95193312434,6.2611,6.2734,6.2549,6.2703,262277.9519
2006-04-05 09:55:00,20.25,20.25,20.22,20.24,112643.67816091952,6.2703,6.2703,6.2611,6.2673,112643.6782
2006-04-05 10:00:00,20.24,20.25,20.19,20.21,220898.6415882968,6.2673,6.2703,6.2518,6.258,220898.6416
2006-04-05 10:05:00,20.22,20.24,20.21,20.23,142737.72204806688,6.2611,6.2673,6.258,6.2642,142737.722
2006-04-05 10:10:00,20.23,20.23,20.18,20.21,228422.1525600836,6.2642,6.2642,6.2487,6.258,228422.1526
2006-04-05 10:15:00,20.22,20.24,20.2,20.24,128108.67293625914,6.2611,6.2673,6.2549,6.2673,128108.6729
2006-04-05 10:20:00,20.24,20.31,20.24,20.31,198328.10867293624,6.2673,6.2889,6.2673,6.2889,198328.1087
2006-04-05 10:25:00,20.3,20.34,20.3,20.33,119122.25705329153,6.2858,6.2982,6.2858,6.2951,119122.2571
2006-04-05 10:30:00,20.33,20.36,20.31,20.34,229676.07105538136,6.2951,6.3044,6.2889,6.2982,229676.0711
2006-04-05 10:35:00,20.34,20.34,20.31,20.32,135423.19749216302,6.2982,6.2982,6.2889,6.292,135423.1975
2006-04-05 10:40:00,20.32,20.35,20.31,20.35,333124.3469174504,6.292,6.3013,6.2889,6.3013,333124.3469
2006-04-05 10:45:00,20.35,20.39,20.35,20.36,130407.52351097178,6.3013,6.3137,6.3013,6.3044,130407.5235
2006-04-05 10:50:00,20.36,20.38,20.36,20.37,130407.52351097178,6.3044,6.3106,6.3044,6.3075,130407.5235
2006-04-05 10:55:00,20.37,20.39,20.34,20.34,213793.10344827583,6.3075,6.3137,6.2982,6.2982,213793.1034
2006-04-05 11:00:00,20.34,20.38,20.34,20.38,75235.10971786834,6.2982,6.3106,6.2982,6.3106,75235.1097
2006-04-05 11:05:00,20.38,20.38,20.35,20.37,120376.17554858934,6.3106,6.3106,6.3013,6.3075,120376.1755
2006-04-05 11:10:00,20.38,20.38,20.36,20.38,109717.868338558,6.3106,6.3106,6.3044,6.3106,109717.8683
2006-04-05 11:15:00,20.38,20.41,20.37,20.4,67711.59874608151,6.3106,6.3199,6.3075,6.3168,67711.5987
2006-04-05 11:20:00,20.4,20.41,20.37,20.38,49947.75339602926,6.3168,6.3199,6.3075,6.3106,49947.7534
2006-04-05 11:25:00,20.38,20.4,20.36,20.37,85057.4712643678,6.3106,6.3168,6.3044,6.3075,85057.4713
2006-04-05 11:30:00,20.36,20.42,20.36,20.42,74608.15047021944,6.3044,6.323,6.3044,6.323,74608.1505
2006-04-05 11:35:00,20.42,20.44,20.38,20.41,117241.37931034484,6.323,6.3292,6.3106,6.3199,117241.3793
2006-04-05 11:40:00,20.42,20.44,20.4,20.41,73772.20480668756,6.323,6.3292,6.3168,6.3199,73772.2048
2006-04-05 11:45:00,20.41,20.46,20.4,20.42,59561.12852664576,6.3199,6.3354,6.3168,6.323,59561.1285
2006-04-05 11:50:00,20.42,20.45,20.4,20.43,126436.7816091954,6.323,6.3323,6.3168,6.3261,126436.7816
2006-04-05 11:55:00,20.44,20.46,20.44,20.46,24242.42424242424,6.3292,6.3354,6.3292,6.3354,24242.4242
2006-04-05 12:00:00,20.45,20.48,20.45,20.46,74608.15047021944,6.3323,6.3416,6.3323,6.3354,74608.1505
2006-04-05 12:05:00,20.46,20.48,20.45,20.47,59979.1013584117,6.3354,6.3416,6.3323,6.3385,59979.1014
2006-04-05 12:10:00,20.47,20.49,20.44,20.45,96342.73772204808,6.3385,6.3447,6.3292,6.3323,96342.7377
2006-04-05 12:15:00,20.45,20.47,20.44,20.47,31556.948798328107,6.3323,6.3385,6.3292,6.3385,31556.9488
2006-04-05 12:20:00,20.47,20.47,20.42,20.42,66039.70741901777,6.3385,6.3385,6.323,6.323,66039.7074
2006-04-05 12:25:00,20.42,20.43,20.4,20.41,66666.66666666667,6.323,6.3261,6.3168,6.3199,66666.6667
2006-04-05 12:30:00,20.4,20.41,20.38,20.41,44932.07941483804,6.3168,6.3199,6.3106,6.3199,44932.0794
2006-04-05 12:35:00,20.41,20.45,20.41,20.44,45768.0250783699,6.3199,6.3323,6.3199,6.3292,45768.0251
2006-04-05 12:40:00,20.45,20.47,20.44,20.47,58098.223615465,6.3323,6.3385,6.3292,6.3385,58098.2236
2006-04-05 12:45:00,20.47,20.49,20.47,20.47,34064.78578892372,6.3385,6.3447,6.3385,6.3385,34064.7858
2006-04-05 12:50:00,20.47,20.5,20.47,20.48,36363.63636363636,6.3385,6.3478,6.3385,6.3416,36363.6364
2006-04-05 12:55:00,20.48,20.48,20.45,20.47,53918.49529780564,6.3416,6.3416,6.3323,6.3385,53918.4953
2006-04-05 13:00:00,20.47,20.5,20.47,20.48,109090.90909090907,6.3385,6.3478,6.3385,6.3416,109090.9091
2006-04-05 13:05:00,20.48,20.49,20.43,20.46,105956.11285266458,6.3416,6.3447,6.3261,6.3354,105956.1129
2006-04-05 13:10:00,20.45,20.47,20.44,20.46,56635.31870428422,6.3323,6.3385,6.3292,6.3354,56635.3187
2006-04-05 13:15:00,20.46,20.47,20.44,20.44,27795.19331243469,6.3354,6.3385,6.3292,6.3292,27795.1933
2006-04-05 13:20:00,20.43,20.45,20.42,20.42,30094.04388714733,6.3261,6.3323,6.323,6.323,30094.0439
2006-04-05 13:25:00,20.41,20.42,20.4,20.41,366353.1870428422,6.3199,6.323,6.3168,6.3199,366353.187
2006-04-05 13:30:00,20.42,20.44,20.41,20.43,104702.19435736677,6.323,6.3292,6.3199,6.3261,104702.1944
2006-04-05 13:35:00,20.43,20.45,20.42,20.42,21316.61442006269,6.3261,6.3323,6.323,6.323,21316.6144
2006-04-05 13:40:00,20.41,20.46,20.41,20.44,108881.92267502612,6.3199,6.3354,6.3199,6.3292,108881.9227
2006-04-05 13:45:00,20.44,20.45,20.41,20.44,43887.14733542319,6.3292,6.3323,6.3199,6.3292,43887.1473
2006-04-05 13:50:00,20.43,20.46,20.43,20.44,43887.14733542319,6.3261,6.3354,6.3261,6.3292,43887.1473
2006-04-05 13:55:00,20.44,20.46,20.4,20.41,93416.92789968652,6.3292,6.3354,6.3168,6.3199,93416.9279
2006-04-05 14:00:00,20.41,20.44,20.4,20.42,95088.81922675026,6.3199,6.3292,6.3168,6.323,95088.8192
2006-04-05 14:05:00,20.42,20.45,20.42,20.45,42215.25600835946,6.323,6.3323,6.323,6.3323,42215.256
2006-04-05 14:10:00,20.44,20.45,20.41,20.41,77115.98746081504,6.3292,6.3323,6.3199,6.3199,77115.9875
2006-04-05 14:15:00,20.41,20.43,20.41,20.42,32392.89446185997,6.3199,6.3261,6.3199,6.323,32392.8945
2006-04-05 14:20:00,20.43,20.44,20.42,20.43,32810.86729362591,6.3261,6.3292,6.323,6.3261,32810.8673
2006-04-05 14:25:00,20.43,20.44,20.41,20.41,66039.70741901777,6.3261,6.3292,6.3199,6.3199,66039.7074
2006-04-05 14:30:00,20.41,20.44,20.4,20.41,73354.23197492163,6.3199,6.3292,6.3168,6.3199,73354.232
2006-04-05 14:35:00,20.41,20.42,20.41,20.41,73145.24555903867,6.3199,6.323,6.3199,6.3199,73145.2456
2006-04-05 14:40:00,20.41,20.47,20.41,20.46,89446.18599791013,6.3199,6.3385,6.3199,6.3354,89446.186
2006-04-05 14:45:00,20.46,20.46,20.44,20.44,66457.6802507837,6.3354,6.3354,6.3292,6.3292,66457.6803
2006-04-05 14:50:00,20.44,20.47,20.44,20.45,75862.06896551723,6.3292,6.3385,6.3292,6.3323,75862.069
2006-04-05 14:55:00,20.46,20.47,20.43,20.47,39916.40543364681,6.3354,6.3385,6.3261,6.3385,39916.4054
2006-04-05 15:00:00,20.46,20.47,20.41,20.44,59561.12852664576,6.3354,6.3385,6.3199,6.3292,59561.1285
2006-04-05 15:05:00,20.44,20.47,20.43,20.45,67920.58516196447,6.3292,6.3385,6.3261,6.3323,67920.5852
2006-04-05 15:10:00,20.44,20.46,20.43,20.46,48275.86206896552,6.3292,6.3354,6.3261,6.3354,48275.8621
2006-04-05 15:15:00,20.46,20.47,20.45,20.46,78996.86520376176,6.3354,6.3385,6.3323,6.3354,78996.8652
2006-04-05 15:20:00,20.46,20.49,20.45,20.46,100731.45245559038,6.3354,6.3447,6.3323,6.3354,100731.4525
2006-04-05 15:25:00,20.46,20.47,20.45,20.47,44932.07941483804,6.3354,6.3385,6.3323,6.3385,44932.0794
2006-04-05 15:30:00,20.46,20.47,20.43,20.46,179310.3448275862,6.3354,6.3385,6.3261,6.3354,179310.3448
2006-04-05 15:35:00,20.46,20.47,20.43,20.43,92371.99582027168,6.3354,6.3385,6.3261,6.3261,92371.9958
2006-04-05 15:40:00,20.44,20.46,20.41,20.42,129989.55067920584,6.3292,6.3354,6.3199,6.323,129989.5507
2006-04-05 15:45:00,20.42,20.43,20.4,20.41,114315.56948798327,6.323,6.3261,6.3168,6.3199,114315.5695
2006-04-05 15:50:00,20.42,20.42,20.41,20.42,161964.4723092999,6.323,6.323,6.3199,6.323,161964.4723
2006-04-05 15:55:00,20.41,20.44,20.41,20.41,204597.7011494253,6.3199,6.3292,6.3199,6.3199,204597.7011
2006-04-06 09:30:00,20.41,20.42,20.38,20.38,294461.85997910134,6.3199,6.323,6.3106,6.3106,294461.86
2006-04-06 09:35:00,20.38,20.43,20.38,20.42,87565.30825496343,6.3106,6.3261,6.3106,6.323,87565.3083
2006-04-06 09:40:00,20.43,20.46,20.42,20.44,98641.5882967607,6.3261,6.3354,6.323,6.3292,98641.5883
2006-04-06 09:45:00,20.44,20.46,20.42,20.45,145872.5182863114,6.3292,6.3354,6.323,6.3323,145872.5183
2006-04-06 09:50:00,20.46,20.48,20.46,20.46,499686.5203761755,6.3354,6.3416,6.3354,6.3354,499686.5204
2006-04-06 09:55:00,20.46,20.47,20.46,20.46,113479.6238244514,6.3354,6.3385,6.3354,6.3354,113479.6238
2006-04-06 10:00:00,20.46,20.48,20.44,20.48,142946.70846394985,6.3354,6.3416,6.3292,6.3416,142946.7085
2006-04-06 10:05:00,20.48,20.49,20.48,20.48,181609.19540229885,6.3416,6.3447,6.3416,6.3416,181609.1954
2006-04-06 10:10:00,20.48,20.49,20.47,20.48,97178.68338557992,6.3416,6.3447,6.3385,6.3416,97178.6834
2006-04-06 10:15:00,20.47,20.51,20.47,20.5,115151.51515151517,6.3385,6.3509,6.3385,6.3478,115151.5152
2006-04-06 10:20:00,20.49,20.49,20.45,20.45,103239.289446186,6.3447,6.3447,6.3323,6.3323,103239.2894
2006-04-06 10:25:00,20.47,20.48,20.45,20.46,77115.98746081504,6.3385,6.3416,6.3323,6.3354,77115.9875
2006-04-06 10:30:00,20.46,20.48,20.46,20.46,93207.94148380354,6.3354,6.3416,6.3354,6.3354,93207.9415
2006-04-06 10:35:00,20.46,20.48,20.44,20.44,140856.84430512018,6.3354,6.3416,6.3292,6.3292,140856.8443
2006-04-06 10:40:00,20.45,20.48,20.44,20.47,83594.56635318704,6.3323,6.3416,6.3292,6.3385,83594.5664
2006-04-06 10:45:00,20.47,20.48,20.47,20.48,67293.62591431556,6.3385,6.3416,6.3385,6.3416,67293.6259
2006-04-06 10:50:00,20.47,20.49,20.45,20.49,112434.69174503656,6.3385,6.3447,6.3323,6.3447,112434.6917
2006-04-06 10:55:00,20.49,20.49,20.48,20.48,36781.6091954023,6.3447,6.3447,6.3416,6.3416,36781.6092
2006-04-06 11:00:00,20.48,20.48,20.47,20.47,79205.85161964472,6.3416,6.3416,6.3385,6.3385,79205.8516
2006-04-06 11:05:00,20.47,20.49,20.46,20.49,103448.27586206896,6.3385,6.3447,6.3354,6.3447,103448.2759
2006-04-06 11:10:00,20.49,20.49,20.48,20.48,65412.74817136886,6.3447,6.3447,6.3416,6.3416,65412.7482
2006-04-06 11:15:00,20.48,20.52,20.47,20.5,176593.5214211076,6.3416,6.354,6.3385,6.3478,176593.5214
2006-04-06 11:20:00,20.5,20.52,20.49,20.49,140020.89864158828,6.3478,6.354,6.3447,6.3447,140020.8986
2006-04-06 11:25:00,20.49,20.51,20.49,20.49,46185.99791013584,6.3447,6.3509,6.3447,6.3447,46185.9979
2006-04-06 11:30:00,20.49,20.5,20.48,20.48,51410.65830721003,6.3447,6.3478,6.3416,6.3416,51410.6583
2006-04-06 11:35:00,20.48,20.5,20.48,20.48,65412.74817136886,6.3416,6.3478,6.3416,6.3416,65412.7482
2006-04-06 11:40:00,20.48,20.5,20.46,20.5,544200.6269592476,6.3416,6.3478,6.3354,6.3478,544200.627
2006-04-06 11:45:00,20.49,20.51,20.48,20.51,53082.54963427377,6.3447,6.3509,6.3416,6.3509,53082.5496
2006-04-06 11:50:00,20.5,20.5,20.47,20.48,80877.74294670846,6.3478,6.3478,6.3385,6.3416,80877.7429
2006-04-06 11:55:00,20.48,20.48,20.46,20.48,95924.76489028212,6.3416,6.3416,6.3354,6.3416,95924.7649
2006-04-06 12:00:00,20.48,20.48,20.42,20.45,108045.97701149424,6.3416,6.3416,6.323,6.3323,108045.977
2006-04-06 12:05:00,20.44,20.47,20.43,20.46,73981.19122257053,6.3292,6.3385,6.3261,6.3354,73981.1912
2006-04-06 12:10:00,20.46,20.48,20.46,20.48,118913.27063740855,6.3354,6.3416,6.3354,6.3416,118913.2706
2006-04-06 12:15:00,20.48,20.48,20.43,20.43,84221.52560083594,6.3416,6.3416,6.3261,6.3261,84221.5256
2006-04-06 12:20:00,20.43,20.44,20.4,20.43,132288.40125391848,6.3261,6.3292,6.3168,6.3261,132288.4013
2006-04-06 12:25:00,20.43,20.44,20.4,20.44,253709.50888192267,6.3261,6.3292,6.3168,6.3292,253709.5089
2006-04-06 12:30:00,20.44,20.45,20.41,20.43,62068.96551724138,6.3292,6.3323,6.3199,6.3261,62068.9655
2006-04-06 12:35:00,20.42,20.43,20.4,20.43,132706.37408568442,6.323,6.3261,6.3168,6.3261,132706.3741
2006-04-06 12:40:00,20.42,20.43,20.41,20.43,57680.250783699055,6.323,6.3261,6.3199,6.3261,57680.2508
2006-04-06 12:45:00,20.43,20.43,20.42,20.43,66875.65308254963,6.3261,6.3261,6.323,6.3261,66875.6531
2006-04-06 12:50:00,20.43,20.43,20.42,20.42,57471.26436781609,6.3261,6.3261,6.323,6.323,57471.2644
2006-04-06 12:55:00,20.42,20.42,20.39,20.39,92163.00940438872,6.323,6.323,6.3137,6.3137,92163.0094
2006-04-06 13:00:00,20.4,20.43,20.4,20.41,94043.88714733542,6.3168,6.3261,6.3168,6.3199,94043.8871
2006-04-06 13:05:00,20.41,20.44,20.41,20.41,53500.52246603971,6.3199,6.3292,6.3199,6.3199,53500.5225
2006-04-06 13:10:00,20.41,20.42,20.41,20.41,49111.807732497386,6.3199,6.323,6.3199,6.3199,49111.8077
2006-04-06 13:15:00,20.41,20.42,20.4,20.41,51828.631138975965,6.3199,6.323,6.3168,6.3199,51828.6311
2006-04-06 13:20:00,20.41,20.44,20.4,20.43,80877.74294670846,6.3199,6.3292,6.3168,6.3261,80877.7429
2006-04-06 13:25:00,20.42,20.43,20.41,20.42,28631.13897596656,6.323,6.3261,6.3199,6.323,28631.139
2006-04-06 13:30:00,20.42,20.42,20.41,20.41,46812.957157784746,6.323,6.323,6.3199,6.3199,46812.9572
2006-04-06 13:35:00,20.4,20.41,20.39,20.41,62486.93834900732,6.3168,6.3199,6.3137,6.3199,62486.9383
2006-04-06 13:40:00,20.4,20.42,20.38,20.39,60815.04702194357,6.3168,6.323,6.3106,6.3137,60815.047
2006-04-06 13:45:00,20.39,20.45,20.39,20.42,47857.88923719958,6.3137,6.3323,6.3137,6.323,47857.8892
2006-04-06 13:50:00,20.42,20.45,20.41,20.44,58934.16927899687,6.323,6.3323,6.3199,6.3292,58934.1693
2006-04-06 13:55:00,20.44,20.47,20.43,20.43,94670.84639498431,6.3292,6.3385,6.3261,6.3261,94670.8464
2006-04-06 14:00:00,20.44,20.47,20.43,20.45,81713.68861024034,6.3292,6.3385,6.3261,6.3323,81713.6886
2006-04-06 14:05:00,20.45,20.45,20.42,20.43,78996.86520376176,6.3323,6.3323,6.323,6.3261,78996.8652
2006-04-06 14:10:00,20.43,20.44,20.41,20.42,80041.7972831766,6.3261,6.3292,6.3199,6.323,80041.7973
2006-04-06 14:15:00,20.42,20.45,20.4,20.4,110971.7868338558,6.323,6.3323,6.3168,6.3168,110971.7868
2006-04-06 14:20:00,20.41,20.42,20.4,20.41,52664.57680250784,6.3199,6.323,6.3168,6.3199,52664.5768
2006-04-06 14:25:00,20.41,20.42,20.37,20.39,112434.69174503656,6.3199,6.323,6.3075,6.3137,112434.6917
2006-04-06 14:30:00,20.39,20.4,20.37,20.38,73772.20480668756,6.3137,6.3168,6.3075,6.3106,73772.2048
2006-04-06 14:35:00,20.38,20.38,20.37,20.38,52664.57680250784,6.3106,6.3106,6.3075,6.3106,52664.5768
2006-04-06 14:40:00,20.38,20.39,20.37,20.38,50156.73981191222,6.3106,6.3137,6.3075,6.3106,50156.7398
2006-04-06 14:45:00,20.38,20.39,20.36,20.36,63949.843260188085,6.3106,6.3137,6.3044,6.3044,63949.8433
2006-04-06 14:50:00,20.36,20.38,20.36,20.36,45977.01149425288,6.3044,6.3106,6.3044,6.3044,45977.0115
2006-04-06 14:55:00,20.36,20.39,20.36,20.39,72100.31347962382,6.3044,6.3137,6.3044,6.3137,72100.3135
2006-04-06 15:00:00,20.39,20.41,20.36,20.4,170323.9289446186,6.3137,6.3199,6.3044,6.3168,170323.9289
2006-04-06 15:05:00,20.4,20.48,20.4,20.46,294879.8328108673,6.3168,6.3416,6.3168,6.3354,294879.8328
2006-04-06 15:10:00,20.46,20.53,20.46,20.53,127272.72727272726,6.3354,6.3571,6.3354,6.3571,127272.7273
2006-04-06 15:15:00,20.53,20.53,20.5,20.5,178683.3855799373,6.3571,6.3571,6.3478,6.3478,178683.3856
2006-04-06 15:20:00,20.51,20.55,20.5,20.54,205224.66039707416,6.3509,6.3632,6.3478,6.3601,205224.6604
2006-04-06 15:25:00,20.54,20.54,20.51,20.53,99268.5475444096,6.3601,6.3601,6.3509,6.3571,99268.5475
2006-04-06 15:30:00,20.53,20.54,20.5,20.52,120167.18913270636,6.3571,6.3601,6.3478,6.354,120167.1891
2006-04-06 15:35:00,20.51,20.51,20.47,20.48,229049.1118077325,6.3509,6.3509,6.3385,6.3416,229049.1118
2006-04-06 15:40:00,20.48,20.51,20.48,20.5,154231.97492163008,6.3416,6.3509,6.3416,6.3478,154231.9749
2006-04-06 15:45:00,20.51,20.57,20.5,20.53,210867.29362591432,6.3509,6.3694,6.3478,6.3571,210867.2936
2006-04-06 15:50:00,20.53,20.53,20.5,20.51,258516.19644723093,6.3571,6.3571,6.3478,6.3509,258516.1964
2006-04-06 15:55:00,20.51,20.52,20.5,20.5,175339.60292580983,6.3509,6.354,6.3478,6.3478,175339.6029
2006-04-07 09:30:00,20.51,20.57,20.46,20.48,146499.47753396028,6.3509,6.3694,6.3354,6.3416,146499.4775
2006-04-07 09:35:00,20.46,20.52,20.46,20.5,43051.20167189133,6.3354,6.354,6.3354,6.3478,43051.2017
2006-04-07 09:40:00,20.5,20.5,20.43,20.46,67920.58516196447,6.3478,6.3478,6.3261,6.3354,67920.5852
2006-04-07 09:45:00,20.47,20.5,20.46,20.49,76071.0553814002,6.3385,6.3478,6.3354,6.3447,76071.0554
2006-04-07 09:50:00,20.49,20.5,20.47,20.48,51828.631138975965,6.3447,6.3478,6.3385,6.3416,51828.6311
2006-04-07 09:55:00,20.48,20.49,20.45,20.47,112016.71891327064,6.3416,6.3447,6.3323,6.3385,112016.7189
2006-04-07 10:00:00,20.47,20.47,20.42,20.43,73981.19122257053,6.3385,6.3385,6.323,6.3261,73981.1912
2006-04-07 10:05:00,20.44,20.47,20.42,20.46,70219.43573667711,6.3292,6.3385,6.323,6.3354,70219.4357
2006-04-07 10:10:00,20.47,20.48,20.46,20.48,66039.70741901777,6.3385,6.3416,6.3354,6.3416,66039.7074
2006-04-07 10:15:00,20.47,20.48,20.43,20.43,78369.90595611285,6.3385,6.3416,6.3261,6.3261,78369.906
2006-04-07 10:20:00,20.43,20.43,20.39,20.42,114315.56948798327,6.3261,6.3261,6.3137,6.323,114315.5695
2006-04-07 10:25:00,20.42,20.45,20.41,20.43,111807.73249738768,6.323,6.3323,6.3199,6.3261,111807.7325
2006-04-07 10:30:00,20.43,20.46,20.41,20.45,45768.0250783699,6.3261,6.3354,6.3199,6.3323,45768.0251
2006-04-07 10:35:00,20.45,20.46,20.42,20.46,93416.92789968652,6.3323,6.3354,6.323,6.3354,93416.9279
2006-04-07 10:40:00,20.46,20.47,20.42,20.44,93416.92789968652,6.3354,6.3385,6.323,6.3292,93416.9279
2006-04-07 10:45:00,20.44,20.46,20.39,20.4,118704.2842215256,6.3292,6.3354,6.3137,6.3168,118704.2842
2006-04-07 10:50:00,20.39,20.4,20.39,20.39,58934.16927899687,6.3137,6.3168,6.3137,6.3137,58934.1693
2006-04-07 10:55:00,20.39,20.39,20.36,20.36,118495.29780564264,6.3137,6.3137,6.3044,6.3044,118495.2978
2006-04-07 11:00:00,20.36,20.38,20.34,20.38,55172.41379310345,6.3044,6.3106,6.2982,6.3106,55172.4138
2006-04-07 11:05:00,20.37,20.4,20.36,20.4,64367.81609195402,6.3075,6.3168,6.3044,6.3168,64367.8161
2006-04-07 11:10:00,20.4,20.4,20.37,20.39,44305.12016718913,6.3168,6.3168,6.3075,6.3137,44305.1202
2006-04-07 11:15:00,20.38,20.4,20.37,20.39,112643.67816091952,6.3106,6.3168,6.3075,6.3137,112643.6782
2006-04-07 11:20:00,20.39,20.4,20.37,20.39,62277.95193312434,6.3137,6.3168,6.3075,6.3137,62277.9519
2006-04-07 11:25:00,20.4,20.4,20.35,20.38,75444.0961337513,6.3168,6.3168,6.3013,6.3106,75444.0961
2006-04-07 11:30:00,20.38,20.39,20.33,20.34,102403.34378265412,6.3106,6.3137,6.2951,6.2982,102403.3438
2006-04-07 11:35:00,20.34,20.37,20.34,20.36,94670.84639498431,6.2982,6.3075,6.2982,6.3044,94670.8464
2006-04-07 11:40:00,20.36,20.38,20.33,20.36,79832.81086729362,6.3044,6.3106,6.2951,6.3044,79832.8109
2006-04-07 11:45:00,20.36,20.36,20.32,20.34,79205.85161964472,6.3044,6.3044,6.292,6.2982,79205.8516
2006-04-07 11:50:00,20.35,20.37,20.34,20.36,53500.52246603971,6.3013,6.3075,6.2982,6.3044,53500.5225
2006-04-07 11:55:00,20.36,20.37,20.32,20.32,54336.46812957158,6.3044,6.3075,6.292,6.292,54336.4681
2006-04-07 12:00:00,20.32,20.33,20.3,20.32,77742.94670846395,6.292,6.2951,6.2858,6.292,77742.9467
2006-04-07 12:05:00,20.31,20.35,20.31,20.34,77324.97387669802,6.2889,6.3013,6.2889,6.2982,77324.9739
2006-04-07 12:10:00,20.34,20.36,20.32,20.35,93416.92789968652,6.2982,6.3044,6.292,6.3013,93416.9279
2006-04-07 12:15:00,20.35,20.36,20.34,20.36,36990.59561128527,6.3013,6.3044,6.2982,6.3044,36990.5956
2006-04-07 12:20:00,20.35,20.36,20.34,20.36,41170.32392894461,6.3013,6.3044,6.2982,6.3044,41170.3239
2006-04-07 12:25:00,20.36,20.37,20.36,20.36,47439.91640543364,6.3044,6.3075,6.3044,6.3044,47439.9164
2006-04-07 12:30:00,20.36,20.38,20.36,20.36,34691.74503657262,6.3044,6.3106,6.3044,6.3044,34691.745
2006-04-07 12:35:00,20.36,20.36,20.33,20.34,72309.29989550679,6.3044,6.3044,6.2951,6.2982,72309.2999
2006-04-07 12:40:00,20.34,20.36,20.33,20.36,69592.47648902821,6.2982,6.3044,6.2951,6.3044,69592.4765
2006-04-07 12:45:00,20.36,20.36,20.35,20.36,23615.46499477534,6.3044,6.3044,6.3013,6.3044,23615.465
2006-04-07 12:50:00,20.35,20.37,20.34,20.35,63113.89759665621,6.3013,6.3075,6.2982,6.3013,63113.8976
2006-04-07 12:55:00,20.35,20.36,20.33,20.35,70846.39498432602,6.3013,6.3044,6.2951,6.3013,70846.395
2006-04-07 13:00:00,20.34,20.36,20.33,20.36,96760.710553814,6.2982,6.3044,6.2951,6.3044,96760.7106
2006-04-07 13:05:00,20.36,20.36,20.34,20.36,83594.56635318704,6.3044,6.3044,6.2982,6.3044,83594.5664
2006-04-07 13:10:00,20.36,20.36,20.35,20.36,47021.94357366771,6.3044,6.3044,6.3013,6.3044,47021.9436
2006-04-07 13:15:00,20.36,20.38,20.35,20.36,26332.28840125392,6.3044,6.3106,6.3013,6.3044,26332.2884
2006-04-07 13:20:00,20.35,20.36,20.34,20.35,76907.00104493208,6.3013,6.3044,6.2982,6.3013,76907.001
2006-04-07 13:25:00,20.35,20.36,20.35,20.36,67293.62591431556,6.3013,6.3044,6.3013,6.3044,67293.6259
2006-04-07 13:30:00,20.35,20.36,20.33,20.34,84221.52560083594,6.3013,6.3044,6.2951,6.2982,84221.5256
2006-04-07 13:35:00,20.34,20.35,20.29,20.31,94461.85997910135,6.2982,6.3013,6.2827,6.2889,94461.86
2006-04-07 13:40:00,20.31,20.31,20.28,20.28,67293.62591431556,6.2889,6.2889,6.2796,6.2796,67293.6259
2006-04-07 13:45:00,20.28,20.31,20.28,20.29,76280.04179728318,6.2796,6.2889,6.2796,6.2827,76280.0418
2006-04-07 13:50:00,20.29,20.3,20.27,20.27,53709.50888192267,6.2827,6.2858,6.2765,6.2765,53709.5089
2006-04-07 13:55:00,20.27,20.29,20.25,20.29,94670.84639498431,6.2765,6.2827,6.2703,6.2827,94670.8464
2006-04-07 14:00:00,20.29,20.29,20.26,20.28,109090.90909090907,6.2827,6.2827,6.2734,6.2796,109090.9091
2006-04-07 14:05:00,20.28,20.29,20.27,20.28,68129.57157784744,6.2796,6.2827,6.2765,6.2796,68129.5716
2006-04-07 14:10:00,20.28,20.28,20.25,20.25,82340.64785788923,6.2796,6.2796,6.2703,6.2703,82340.6479
2006-04-07 14:15:00,20.25,20.26,20.2,20.2,198537.0950888192,6.2703,6.2734,6.2549,6.2549,198537.0951
2006-04-07 14:20:00,20.2,20.22,20.19,20.2,126436.7816091954,6.2549,6.2611,6.2518,6.2549,126436.7816
2006-04-07 14:25:00,20.21,20.23,20.21,20.23,64994.77533960292,6.258,6.2642,6.258,6.2642,64994.7753
2006-04-07 14:30:00,20.22,20.26,20.22,20.25,64785.78892371996,6.2611,6.2734,6.2611,6.2703,64785.7889
2006-04-07 14:35:00,20.25,20.26,20.24,20.26,53082.54963427377,6.2703,6.2734,6.2673,6.2734,53082.5496
2006-04-07 14:40:00,20.25,20.32,20.25,20.28,130198.53709508882,6.2703,6.292,6.2703,6.2796,130198.5371
2006-04-07 14:45:00,20.28,20.3,20.27,20.29,50783.69905956113,6.2796,6.2858,6.2765,6.2827,50783.6991
2006-04-07 14:50:00,20.31,20.32,20.28,20.28,81922.6750261233,6.2889,6.292,6.2796,6.2796,81922.675
2006-04-07 14:55:00,20.28,20.31,20.27,20.3,63740.85684430512,6.2796,6.2889,6.2765,6.2858,63740.8568
2006-04-07 15:00:00,20.3,20.3,20.25,20.27,65203.76175548589,6.2858,6.2858,6.2703,6.2765,65203.7618
2006-04-07 15:05:00,20.27,20.27,20.25,20.26,53082.54963427377,6.2765,6.2765,6.2703,6.2734,53082.5496
2006-04-07 15:10:00,20.26,20.29,20.26,20.28,43469.17450365726,6.2734,6.2827,6.2734,6.2796,43469.1745
2006-04-07 15:15:00,20.28,20.28,20.22,20.22,98641.5882967607,6.2796,6.2796,6.2611,6.2611,98641.5883
2006-04-07 15:20:00,20.22,20.23,20.17,20.18,97178.68338557992,6.2611,6.2642,6.2456,6.2487,97178.6834
2006-04-07 15:25:00,20.18,20.2,20.15,20.16,117032.39289446184,6.2487,6.2549,6.2394,6.2425,117032.3929
2006-04-07 15:30:00,20.16,20.22,20.16,20.22,153605.0156739812,6.2425,6.2611,6.2425,6.2611,153605.0157
2006-04-07 15:35:00,20.22,20.22,20.19,20.2,105329.15360501569,6.2611,6.2611,6.2518,6.2549,105329.1536
2006-04-07 15:40:00,20.2,20.2,20.12,20.18,186415.8829676071,6.2549,6.2549,6.2301,6.2487,186415.883
2006-04-07 15:45:00,20.17,20.18,20.14,20.14,258725.18286311388,6.2456,6.2487,6.2363,6.2363,258725.1829
2006-04-07 15:50:00,20.16,20.17,20.13,20.13,306583.0721003135,6.2425,6.2456,6.2332,6.2332,306583.0721
2006-04-07 15:55:00,20.14,20.18,20.13,20.16,414211.0762800418,6.2363,6.2487,6.2332,6.2425,414211.0763
2006-04-10 09:30:00,20.15,20.23,20.15,20.17,214629.0491118077,6.2394,6.2642,6.2394,6.2456,214629.0491
2006-04-10 09:35:00,20.17,20.22,20.14,20.21,66457.6802507837,6.2456,6.2611,6.2363,6.258,66457.6803
2006-04-10 09:40:00,20.21,20.24,20.17,20.21,53709.50888192267,6.258,6.2673,6.2456,6.258,53709.5089
2006-04-10 09:45:00,20.19,20.24,20.18,20.22,105120.1671891327,6.2518,6.2673,6.2487,6.2611,105120.1672
2006-04-10 09:50:00,20.23,20.23,20.14,20.14,93416.92789968652,6.2642,6.2642,6.2363,6.2363,93416.9279
2006-04-10 09:55:00,20.16,20.21,20.15,20.21,80250.78369905955,6.2425,6.258,6.2394,6.258,80250.7837
2006-04-10 10:00:00,20.2,20.24,20.2,20.23,59770.11494252874,6.2549,6.2673,6.2549,6.2642,59770.1149
2006-04-10 10:05:00,20.22,20.27,20.22,20.27,87983.28108672936,6.2611,6.2765,6.2611,6.2765,87983.2811
2006-04-10 10:10:00,20.27,20.28,20.22,20.24,96133.7513061651,6.2765,6.2796,6.2611,6.2673,96133.7513
2006-04-10 10:15:00,20.25,20.26,20.22,20.23,318495.29780564265,6.2703,6.2734,6.2611,6.2642,318495.2978
2006-04-10 10:20:00,20.24,20.26,20.19,20.2,360710.5538140021,6.2673,6.2734,6.2518,6.2549,360710.5538
2006-04-10 10:25:00,20.21,20.21,20.14,20.16,129780.56426332289,6.258,6.258,6.2363,6.2425,129780.5643
2006-04-10 10:30:00,20.16,20.16,20.14,20.15,47648.90282131661,6.2425,6.2425,6.2363,6.2394,47648.9028
2006-04-10 10:35:00,20.14,20.15,20.12,20.14,112643.67816091952,6.2363,6.2394,6.2301,6.2363,112643.6782
2006-04-10 10:40:00,20.14,20.14,20.12,20.14,59770.11494252874,6.2363,6.2363,6.2301,6.2363,59770.1149
2006-04-10 10:45:00,20.13,20.14,20.12,20.13,135214.21107628004,6.2332,6.2363,6.2301,6.2332,135214.2111
2006-04-10 10:50:00,20.13,20.14,20.09,20.09,151933.12434691744,6.2332,6.2363,6.2208,6.2208,151933.1243
2006-04-10 10:55:00,20.09,20.1,20.07,20.08,54545.454545454544,6.2208,6.2239,6.2146,6.2177,54545.4545
2006-04-10 11:00:00,20.07,20.1,20.06,20.09,49947.75339602926,6.2146,6.2239,6.2115,6.2208,49947.7534
2006-04-10 11:05:00,20.09,20.13,20.09,20.11,44723.09299895506,6.2208,6.2332,6.2208,6.227,44723.093
2006-04-10 11:10:00,20.11,20.12,20.1,20.1,83176.5935214211,6.227,6.2301,6.2239,6.2239,83176.5935
2006-04-10 11:15:00,20.11,20.14,20.1,20.12,22988.50574712644,6.227,6.2363,6.2239,6.2301,22988.5057
2006-04-10 11:20:00,20.11,20.13,20.1,20.1,53918.49529780564,6.227,6.2332,6.2239,6.2239,53918.4953
2006-04-10 11:25:00,20.11,20.13,20.09,20.11,133960.29258098223,6.227,6.2332,6.2208,6.227,133960.2926
2006-04-10 11:30:00,20.11,20.17,20.11,20.16,45977.01149425288,6.227,6.2456,6.227,6.2425,45977.0115
2006-04-10 11:35:00,20.16,20.18,20.15,20.15,53918.49529780564,6.2425,6.2487,6.2394,6.2394,53918.4953
2006-04-10 11:40:00,20.17,20.17,20.15,20.16,85893.41692789969,6.2456,6.2456,6.2394,6.2425,85893.4169
2006-04-10 11:45:00,20.16,20.18,20.15,20.18,76698.01462904911,6.2425,6.2487,6.2394,6.2487,76698.0146
2006-04-10 11:50:00,20.17,20.18,20.12,20.12,131452.4555903866,6.2456,6.2487,6.2301,6.2301,131452.4556
2006-04-10 11:55:00,20.12,20.13,20.09,20.11,57471.26436781609,6.2301,6.2332,6.2208,6.227,57471.2644
2006-04-10 12:00:00,20.11,20.12,20.09,20.11,77742.94670846395,6.227,6.2301,6.2208,6.227,77742.9467
2006-04-10 12:05:00,20.1,20.14,20.1,20.13,59143.15569487983,6.2239,6.2363,6.2239,6.2332,59143.1557
2006-04-10 12:10:00,20.11,20.12,20.08,20.11,124555.90386624869,6.227,6.2301,6.2177,6.227,124555.9039
2006-04-10 12:15:00,20.1,20.11,20.07,20.1,99268.5475444096,6.2239,6.227,6.2146,6.2239,99268.5475
2006-04-10 12:20:00,20.1,20.11,20.08,20.1,48693.834900731454,6.2239,6.227,6.2177,6.2239,48693.8349
2006-04-10 12:25:00,20.09,20.1,20.06,20.1,69801.46290491118,6.2208,6.2239,6.2115,6.2239,69801.4629
2006-04-10 12:30:00,20.1,20.1,20.07,20.07,87983.28108672936,6.2239,6.2239,6.2146,6.2146,87983.2811
2006-04-10 12:35:00,20.07,20.12,20.06,20.1,102821.31661442008,6.2146,6.2301,6.2115,6.2239,102821.3166
2006-04-10 12:40:00,20.11,20.12,20.1,20.11,41797.28317659352,6.227,6.2301,6.2239,6.227,41797.2832
2006-04-10 12:45:00,20.12,20.12,20.1,20.1,25078.36990595611,6.2301,6.2301,6.2239,6.2239,25078.3699
2006-04-10 12:50:00,20.1,20.1,20.09,20.1,33646.81295715778,6.2239,6.2239,6.2208,6.2239,33646.813
2006-04-10 12:55:00,20.1,20.11,20.09,20.1,18808.777429467085,6.2239,6.227,6.2208,6.2239,18808.7774
2006-04-10 13:00:00,20.11,20.11,20.1,20.11,18390.80459770115,6.227,6.227,6.2239,6.227,18390.8046
2006-04-10 13:05:00,20.11,20.11,20.09,20.1,24451.41065830721,6.227,6.227,6.2208,6.2239,24451.4107
2006-04-10 13:10:00,20.1,20.12,20.09,20.11,90282.131661442,6.2239,6.2301,6.2208,6.227,90282.1317
2006-04-10 13:15:00,20.11,20.12,20.1,20.11,31765.93521421108,6.227,6.2301,6.2239,6.227,31765.9352
2006-04-10 13:20:00,20.1,20.12,20.1,20.11,40752.35109717868,6.2239,6.2301,6.2239,6.227,40752.3511
2006-04-10 13:25:00,20.11,20.12,20.1,20.12,30512.01671891327,6.227,6.2301,6.2239,6.2301,30512.0167
2006-04-10 13:30:00,20.11,20.11,20.09,20.09,82549.6342737722,6.227,6.227,6.2208,6.2208,82549.6343
2006-04-10 13:35:00,20.1,20.1,20.08,20.09,63113.89759665621,6.2239,6.2239,6.2177,6.2208,63113.8976
2006-04-10 13:40:00,20.1,20.1,20.08,20.09,47021.94357366771,6.2239,6.2239,6.2177,6.2208,47021.9436
2006-04-10 13:45:00,20.09,20.1,20.08,20.09,95924.76489028212,6.2208,6.2239,6.2177,6.2208,95924.7649
2006-04-10 13:50:00,20.09,20.12,20.08,20.11,84012.53918495297,6.2208,6.2301,6.2177,6.227,84012.5392
2006-04-10 13:55:00,20.11,20.12,20.09,20.1,36781.6091954023,6.227,6.2301,6.2208,6.2239,36781.6092
2006-04-10 14:00:00,20.11,20.12,20.11,20.11,38662.48693834901,6.227,6.2301,6.227,6.227,38662.4869
2006-04-10 14:05:00,20.11,20.13,20.11,20.11,49738.76698014629,6.227,6.2332,6.227,6.227,49738.767
2006-04-10 14:10:00,20.12,20.14,20.12,20.14,28631.13897596656,6.2301,6.2363,6.2301,6.2363,28631.139
2006-04-10 14:15:00,20.14,20.15,20.11,20.15,47230.92998955068,6.2363,6.2394,6.227,6.2394,47230.93
2006-04-10 14:20:00,20.15,20.17,20.15,20.15,549216.3009404389,6.2394,6.2456,6.2394,6.2394,549216.3009
2006-04-10 14:25:00,20.15,20.15,20.12,20.12,257053.2915360501,6.2394,6.2394,6.2301,6.2301,257053.2915
2006-04-10 14:30:00,20.12,20.14,20.09,20.14,82340.64785788923,6.2301,6.2363,6.2208,6.2363,82340.6479
2006-04-10 14:35:00,20.14,20.14,20.11,20.11,80250.78369905955,6.2363,6.2363,6.227,6.227,80250.7837
2006-04-10 14:40:00,20.1,20.15,20.1,20.15,29885.05747126437,6.2239,6.2394,6.2239,6.2394,29885.0575
2006-04-10 14:45:00,20.14,20.16,20.14,20.14,73145.24555903867,6.2363,6.2425,6.2363,6.2363,73145.2456
2006-04-10 14:50:00,20.14,20.15,20.12,20.15,110971.7868338558,6.2363,6.2394,6.2301,6.2394,110971.7868
2006-04-10 14:55:00,20.15,20.19,20.14,20.18,65412.74817136886,6.2394,6.2518,6.2363,6.2487,65412.7482
2006-04-10 15:00:00,20.17,20.18,20.16,20.17,65412.74817136886,6.2456,6.2487,6.2425,6.2456,65412.7482
2006-04-10 15:05:00,20.17,20.18,20.15,20.18,117659.35214211076,6.2456,6.2487,6.2394,6.2487,117659.3521
2006-04-10 15:10:00,20.18,20.22,20.18,20.22,108045.97701149424,6.2487,6.2611,6.2487,6.2611,108045.977
2006-04-10 15:15:00,20.21,20.23,20.21,20.23,110971.7868338558,6.258,6.2642,6.258,6.2642,110971.7868
2006-04-10 15:20:00,20.23,20.24,20.21,20.22,85475.44409613375,6.2642,6.2673,6.258,6.2611,85475.4441
2006-04-10 15:25:00,20.22,20.22,20.18,20.19,50783.69905956113,6.2611,6.2611,6.2487,6.2518,50783.6991
2006-04-10 15:30:00,20.19,20.2,20.18,20.18,171368.86102403342,6.2518,6.2549,6.2487,6.2487,171368.861
2006-04-10 15:35:00,20.18,20.2,20.17,20.2,61442.00626959247,6.2487,6.2549,6.2456,6.2549,61442.0063
2006-04-10 15:40:00,20.2,20.22,20.2,20.2,193730.40752351092,6.2549,6.2611,6.2549,6.2549,193730.4075
2006-04-10 15:45:00,20.2,20.22,20.19,20.2,137095.08881922674,6.2549,6.2611,6.2518,6.2549,137095.0888
2006-04-10 15:50:00,20.2,20.23,20.2,20.21,134587.25182863112,6.2549,6.2642,6.2549,6.258,134587.2518
2006-04-10 15:55:00,20.21,20.21,20.19,20.19,125809.8223615465,6.258,6.258,6.2518,6.2518,125809.8224
2006-04-11 09:30:00,20.1,20.18,20.1,20.1,223615.4649947753,6.2452,6.27,6.2452,6.2452,223615.465
2006-04-11 09:35:00,20.1,20.1,20.03,20.04,64994.77533960292,6.2452,6.2452,6.2234,6.2265,64994.7753
2006-04-11 09:40:00,20.04,20.06,20.0,20.06,117868.33855799372,6.2265,6.2327,6.2141,6.2327,117868.3386
2006-04-11 09:45:00,20.04,20.05,19.99,20.01,98223.61546499476,6.2265,6.2296,6.211,6.2172,98223.6155
2006-04-11 09:50:00,20.01,20.02,19.95,19.97,94670.84639498431,6.2172,6.2203,6.1985,6.2048,94670.8464
2006-04-11 09:55:00,19.97,19.98,19.93,19.93,84221.52560083594,6.2048,6.2079,6.1923,6.1923,84221.5256
2006-04-11 10:00:00,19.93,19.99,19.93,19.97,142319.74921630093,6.1923,6.211,6.1923,6.2048,142319.7492
2006-04-11 10:05:00,19.96,20.01,19.95,19.99,107210.03134796236,6.2017,6.2172,6.1985,6.211,107210.0313
2006-04-11 10:10:00,19.98,20.0,19.98,20.0,77951.93312434692,6.2079,6.2141,6.2079,6.2141,77951.9331
2006-04-11 10:15:00,20.0,20.0,19.96,19.96,227795.19331243468,6.2141,6.2141,6.2017,6.2017,227795.1933
2006-04-11 10:20:00,19.97,19.97,19.88,19.94,257889.237199582,6.2048,6.2048,6.1768,6.1954,257889.2372
2006-04-11 10:25:00,19.95,19.95,19.92,19.92,194566.35318704284,6.1985,6.1985,6.1892,6.1892,194566.3532
2006-04-11 10:30:00,19.93,19.94,19.9,19.94,220480.6687565308,6.1923,6.1954,6.183,6.1954,220480.6688
2006-04-11 10:35:00,19.94,19.95,19.91,19.92,99477.53396029258,6.1954,6.1985,6.1861,6.1892,99477.534
2006-04-11 10:40:00,19.92,19.97,19.92,19.97,160919.54022988505,6.1892,6.2048,6.1892,6.2048,160919.5402
2006-04-11 10:45:00,19.95,19.97,19.93,19.93,225287.35632183903,6.1985,6.2048,6.1923,6.1923,225287.3563
2006-04-11 10:50:00,19.93,19.94,19.93,19.93,211703.23928944612,6.1923,6.1954,6.1923,6.1923,211703.2393
2006-04-11 10:55:00,19.93,19.94,19.92,19.93,205015.6739811912,6.1923,6.1954,6.1892,6.1923,205015.674
2006-04-11 11:00:00,19.93,19.93,19.92,19.93,139811.91222570534,6.1923,6.1923,6.1892,6.1923,139811.9122
2006-04-11 11:05:00,19.93,19.93,19.91,19.92,275235.1097178683,6.1923,6.1923,6.1861,6.1892,275235.1097
2006-04-11 11:10:00,19.92,19.93,19.92,19.93,92789.9686520376,6.1892,6.1923,6.1892,6.1923,92789.9687
2006-04-11 11:15:00,19.93,19.94,19.92,19.94,248275.8620689655,6.1923,6.1954,6.1892,6.1954,248275.8621
2006-04-11 11:20:00,19.93,19.93,19.92,19.93,61442.00626959247,6.1923,6.1923,6.1892,6.1923,61442.0063
2006-04-11 11:25:00,19.93,19.94,19.92,19.93,59561.12852664576,6.1923,6.1954,6.1892,6.1923,59561.1285
2006-04-11 11:30:00,19.93,19.93,19.91,19.91,126854.75444096132,6.1923,6.1923,6.1861,6.1861,126854.7544
2006-04-11 11:35:00,19.91,19.93,19.9,19.92,113897.59665621734,6.1861,6.1923,6.183,6.1892,113897.5967
2006-04-11 11:40:00,19.92,19.93,19.91,19.93,118495.29780564264,6.1892,6.1923,6.1861,6.1923,118495.2978
2006-04-11 11:45:00,19.93,19.93,19.92,19.92,156321.83908045976,6.1923,6.1923,6.1892,6.1892,156321.8391
2006-04-11 11:50:00,19.92,19.93,19.92,19.92,156112.8526645768,6.1892,6.1923,6.1892,6.1892,156112.8527
2006-04-11 11:55:00,19.92,19.92,19.92,19.92,126436.7816091954,6.1892,6.1892,6.1892,6.1892,126436.7816
2006-04-11 12:00:00,19.92,19.92,19.89,19.89,215673.98119122256,6.1892,6.1892,6.1799,6.1799,215673.9812
2006-04-11 12:05:00,19.9,19.91,19.89,19.9,82967.60710553813,6.183,6.1861,6.1799,6.183,82967.6071
2006-04-11 12:10:00,19.9,19.91,19.89,19.91,179310.3448275862,6.183,6.1861,6.1799,6.1861,179310.3448
2006-04-11 12:15:00,19.9,19.91,19.9,19.9,57680.250783699055,6.183,6.1861,6.183,6.183,57680.2508
2006-04-11 12:20:00,19.9,19.92,19.9,19.92,72100.31347962382,6.183,6.1892,6.183,6.1892,72100.3135
2006-04-11 12:25:00,19.92,19.94,19.91,19.92,108463.94984326018,6.1892,6.1954,6.1861,6.1892,108463.9498
2006-04-11 12:30:00,19.92,19.92,19.91,19.91,91536.0501567398,6.1892,6.1892,6.1861,6.1861,91536.0502
2006-04-11 12:35:00,19.91,19.91,19.9,19.9,101985.3709508882,6.1861,6.1861,6.183,6.183,101985.371
2006-04-11 12:40:00,19.9,19.91,19.89,19.9,99268.5475444096,6.183,6.1861,6.1799,6.183,99268.5475
2006-04-11 12:45:00,19.91,19.91,19.88,19.88,87774.29467084639,6.1861,6.1861,6.1768,6.1768,87774.2947
2006-04-11 12:50:00,19.88,19.88,19.86,19.86,103657.26227795192,6.1768,6.1768,6.1706,6.1706,103657.2623
2006-04-11 12:55:00,19.86,19.86,19.79,19.79,120376.17554858934,6.1706,6.1706,6.1488,6.1488,120376.1755
2006-04-11 13:00:00,19.79,19.8,19.77,19.8,191640.5433646813,6.1488,6.1519,6.1426,6.1519,191640.5434
2006-04-11 13:05:00,19.8,19.81,19.79,19.81,75235.10971786834,6.1519,6.1551,6.1488,6.1551,75235.1097
2006-04-11 13:10:00,19.81,19.82,19.79,19.79,129571.57784743993,6.1551,6.1582,6.1488,6.1488,129571.5778
2006-04-11 13:15:00,19.79,19.81,19.79,19.8,142319.74921630093,6.1488,6.1551,6.1488,6.1519,142319.7492
2006-04-11 13:20:00,19.8,19.8,19.74,19.76,146917.45036572622,6.1519,6.1519,6.1333,6.1395,146917.4504
2006-04-11 13:25:00,19.76,19.76,19.74,19.74,230721.00313479625,6.1395,6.1395,6.1333,6.1333,230721.0031
2006-04-11 13:30:00,19.75,19.75,19.69,19.7,187669.8014629049,6.1364,6.1364,6.1178,6.1209,187669.8015
2006-04-11 13:35:00,19.7,19.7,19.64,19.67,249738.7669801463,6.1209,6.1209,6.1022,6.1116,249738.767
2006-04-11 13:40:00,19.67,19.71,19.66,19.7,77742.94670846395,6.1116,6.124,6.1084,6.1209,77742.9467
2006-04-11 13:45:00,19.71,19.71,19.68,19.69,226541.27481713687,6.124,6.124,6.1147,6.1178,226541.2748
2006-04-11 13:50:00,19.7,19.72,19.7,19.72,185997.9101358412,6.1209,6.1271,6.1209,6.1271,185997.9101
2006-04-11 13:55:00,19.72,19.72,19.68,19.7,238662.486938349,6.1271,6.1271,6.1147,6.1209,238662.4869
2006-04-11 14:00:00,19.7,19.75,19.69,19.71,102194.35736677116,6.1209,6.1364,6.1178,6.124,102194.3574
2006-04-11 14:05:00,19.7,19.74,19.7,19.72,102612.33019853708,6.1209,6.1333,6.1209,6.1271,102612.3302
2006-04-11 14:10:00,19.72,19.73,19.7,19.72,108254.9634273772,6.1271,6.1302,6.1209,6.1271,108254.9634
2006-04-11 14:15:00,19.71,19.73,19.71,19.71,155903.86624869384,6.124,6.1302,6.124,6.124,155903.8662
2006-04-11 14:20:00,19.71,19.72,19.69,19.69,175966.56217345872,6.124,6.1271,6.1178,6.1178,175966.5622
2006-04-11 14:25:00,19.69,19.74,19.69,19.74,139602.92580982237,6.1178,6.1333,6.1178,6.1333,139602.9258
2006-04-11 14:30:00,19.74,19.76,19.74,19.76,56426.33228840125,6.1333,6.1395,6.1333,6.1395,56426.3323
2006-04-11 14:35:00,19.76,19.78,19.76,19.76,139811.91222570534,6.1395,6.1457,6.1395,6.1395,139811.9122
2006-04-11 14:40:00,19.77,19.8,19.77,19.78,79414.83803552769,6.1426,6.1519,6.1426,6.1457,79414.838
2006-04-11 14:45:00,19.78,19.78,19.72,19.74,122675.02612330198,6.1457,6.1457,6.1271,6.1333,122675.0261
2006-04-11 14:50:00,19.74,19.75,19.7,19.7,160083.5945663532,6.1333,6.1364,6.1209,6.1209,160083.5946
2006-04-11 14:55:00,19.71,19.74,19.7,19.73,141274.8171368861,6.124,6.1333,6.1209,6.1302,141274.8171
2006-04-11 15:00:00,19.74,19.74,19.71,19.72,193521.421107628,6.1333,6.1333,6.124,6.1271,193521.4211
2006-04-11 15:05:00,19.72,19.75,19.72,19.74,118913.27063740855,6.1271,6.1364,6.1271,6.1333,118913.2706
2006-04-11 15:10:00,19.74,19.75,19.74,19.74,120585.16196447233,6.1333,6.1364,6.1333,6.1333,120585.162
2006-04-11 15:15:00,19.74,19.75,19.72,19.72,171368.86102403342,6.1333,6.1364,6.1271,6.1271,171368.861
2006-04-11 15:20:00,19.72,19.73,19.71,19.72,197074.19017763843,6.1271,6.1302,6.124,6.1271,197074.1902
2006-04-11 15:25:00,19.72,19.74,19.71,19.74,127063.7408568443,6.1271,6.1333,6.124,6.1333,127063.7409
2006-04-11 15:30:00,19.74,19.74,19.72,19.73,105747.1264367816,6.1333,6.1333,6.1271,6.1302,105747.1264
2006-04-11 15:35:00,19.73,19.74,19.72,19.74,217345.8725182863,6.1302,6.1333,6.1271,6.1333,217345.8725
2006-04-11 15:40:00,19.74,19.76,19.73,19.76,213166.14420062696,6.1333,6.1395,6.1302,6.1395,213166.1442
2006-04-11 15:45:00,19.76,19.79,19.76,19.79,312434.6917450366,6.1395,6.1488,6.1395,6.1488,312434.6917
2006-04-11 15:50:00,19.78,19.81,19.77,19.81,311180.77324973873,6.1457,6.1551,6.1426,6.1551,311180.7732
2006-04-11 15:55:00,19.82,19.84,19.81,19.83,406478.578892372,6.1582,6.1644,6.1551,6.1613,406478.5789
2006-04-12 09:30:00,19.83,19.86,19.8,19.84,207732.4973876698,6.1613,6.1706,6.1519,6.1644,207732.4974
2006-04-12 09:35:00,19.83,19.86,19.78,19.78,81295.71577847439,6.1613,6.1706,6.1457,6.1457,81295.7158
2006-04-12 09:40:00,19.79,19.81,19.75,19.77,94252.87356321838,6.1488,6.1551,6.1364,6.1426,94252.8736
2006-04-12 09:45:00,19.77,19.81,19.74,19.81,67920.58516196447,6.1426,6.1551,6.1333,6.1551,67920.5852
2006-04-12 09:50:00,19.81,19.83,19.76,19.81,109090.90909090907,6.1551,6.1613,6.1395,6.1551,109090.9091
2006-04-12 09:55:00,19.81,19.81,19.72,19.78,178265.41274817137,6.1551,6.1551,6.1271,6.1457,178265.4127
2006-04-12 10:00:00,19.78,19.83,19.77,19.79,379101.3584117032,6.1457,6.1613,6.1426,6.1488,379101.3584
2006-04-12 10:05:00,19.81,19.86,19.79,19.85,91745.03657262278,6.1551,6.1706,6.1488,6.1675,91745.0366
2006-04-12 10:10:00,19.85,19.88,19.84,19.88,93625.91431556948,6.1675,6.1768,6.1644,6.1768,93625.9143
2006-04-12 10:15:00,19.88,19.91,19.87,19.87,51619.644723093,6.1768,6.1861,6.1737,6.1737,51619.6447
2006-04-12 10:20:00,19.86,19.86,19.85,19.86,133333.33333333334,6.1706,6.1706,6.1675,6.1706,133333.3333
2006-04-12 10:25:00,19.86,19.87,19.85,19.87,148380.355276907,6.1706,6.1737,6.1675,6.1737,148380.3553
2006-04-12 10:30:00,19.86,19.87,19.8,19.82,185579.93730407525,6.1706,6.1737,6.1519,6.1582,185579.9373
2006-04-12 10:35:00,19.81,19.84,19.8,19.84,96342.73772204808,6.1551,6.1644,6.1519,6.1644,96342.7377
2006-04-12 10:40:00,19.83,19.83,19.8,19.81,72518.28631138976,6.1613,6.1613,6.1519,6.1551,72518.2863
2006-04-12 10:45:00,19.81,19.82,19.8,19.81,104493.2079414838,6.1551,6.1582,6.1519,6.1551,104493.2079
2006-04-12 10:50:00,19.81,19.82,19.78,19.82,183281.08672936252,6.1551,6.1582,6.1457,6.1582,183281.0867
2006-04-12 10:55:00,19.82,19.83,19.81,19.83,57471.26436781609,6.1582,6.1613,6.1551,6.1613,57471.2644
2006-04-12 11:00:00,19.83,19.85,19.83,19.84,49111.807732497386,6.1613,6.1675,6.1613,6.1644,49111.8077
2006-04-12 11:05:00,19.84,19.85,19.81,19.84,41588.29676071055,6.1644,6.1675,6.1551,6.1644,41588.2968
2006-04-12 11:10:00,19.83,19.87,19.82,19.86,91118.07732497388,6.1613,6.1737,6.1582,6.1706,91118.0773
2006-04-12 11:15:00,19.86,19.87,19.85,19.87,48066.87565308255,6.1706,6.1737,6.1675,6.1737,48066.8757
2006-04-12 11:20:00,19.87,19.88,19.86,19.87,40334.37826541275,6.1737,6.1768,6.1706,6.1737,40334.3783
2006-04-12 11:25:00,19.88,19.88,19.84,19.86,80668.7565308255,6.1768,6.1768,6.1644,6.1706,80668.7565
2006-04-12 11:30:00,19.86,19.87,19.84,19.84,117659.35214211076,6.1706,6.1737,6.1644,6.1644,117659.3521
2006-04-12 11:35:00,19.85,19.85,19.83,19.84,150470.21943573668,6.1675,6.1675,6.1613,6.1644,150470.2194
2006-04-12 11:40:00,19.83,19.85,19.83,19.84,82340.64785788923,6.1613,6.1675,6.1613,6.1644,82340.6479
2006-04-12 11:45:00,19.83,19.85,19.82,19.85,118704.2842215256,6.1613,6.1675,6.1582,6.1675,118704.2842
2006-04-12 11:50:00,19.86,19.86,19.83,19.85,248484.84848484848,6.1706,6.1706,6.1613,6.1675,248484.8485
2006-04-12 11:55:00,19.85,19.86,19.84,19.84,79414.83803552769,6.1675,6.1706,6.1644,6.1644,79414.838
2006-04-12 12:00:00,19.84,19.85,19.83,19.85,109717.868338558,6.1644,6.1675,6.1613,6.1675,109717.8683
2006-04-12 12:05:00,19.84,19.86,19.83,19.84,77951.93312434692,6.1644,6.1706,6.1613,6.1644,77951.9331
2006-04-12 12:10:00,19.84,19.86,19.84,19.86,47021.94357366771,6.1644,6.1706,6.1644,6.1706,47021.9436
2006-04-12 12:15:00,19.86,19.87,19.84,19.86,92789.9686520376,6.1706,6.1737,6.1644,6.1706,92789.9687
2006-04-12 12:20:00,19.86,19.89,19.86,19.86,64576.80250783699,6.1706,6.1799,6.1706,6.1706,64576.8025
2006-04-12 12:25:00,19.86,19.87,19.86,19.87,19644.72309299896,6.1706,6.1737,6.1706,6.1737,19644.7231
2006-04-12 12:30:00,19.86,19.9,19.86,19.9,82758.62068965517,6.1706,6.183,6.1706,6.183,82758.6207
2006-04-12 12:35:00,19.89,19.9,19.88,19.88,31556.948798328107,6.1799,6.183,6.1768,6.1768,31556.9488
2006-04-12 12:40:00,19.88,19.89,19.87,19.88,55590.38662486938,6.1768,6.1799,6.1737,6.1768,55590.3866
2006-04-12 12:45:00,19.88,19.88,19.86,19.86,27795.19331243469,6.1768,6.1768,6.1706,6.1706,27795.1933
2006-04-12 12:50:00,19.86,19.88,19.86,19.86,149634.2737722048,6.1706,6.1768,6.1706,6.1706,149634.2738
2006-04-12 12:55:00,19.86,19.88,19.84,19.88,45559.038662486935,6.1706,6.1768,6.1644,6.1768,45559.0387
2006-04-12 13:00:00,19.88,19.89,19.86,19.86,40752.35109717868,6.1768,6.1799,6.1706,6.1706,40752.3511
2006-04-12 13:05:00,19.85,19.86,19.84,19.84,123301.98537095088,6.1675,6.1706,6.1644,6.1644,123301.9854
2006-04-12 13:10:00,19.84,19.86,19.82,19.84,112643.67816091952,6.1644,6.1706,6.1582,6.1644,112643.6782
2006-04-12 13:15:00,19.83,19.84,19.82,19.84,107628.00417972832,6.1613,6.1644,6.1582,6.1644,107628.0042
2006-04-12 13:20:00,19.84,19.84,19.82,19.83,29885.05747126437,6.1644,6.1644,6.1582,6.1613,29885.0575
2006-04-12 13:25:00,19.82,19.84,19.81,19.81,56217.345872518286,6.1582,6.1644,6.1551,6.1551,56217.3459
2006-04-12 13:30:00,19.81,19.83,19.8,19.83,74399.16405433646,6.1551,6.1613,6.1519,6.1613,74399.1641
2006-04-12 13:35:00,19.82,19.85,19.82,19.84,34691.74503657262,6.1582,6.1675,6.1582,6.1644,34691.745
2006-04-12 13:40:00,19.83,19.83,19.82,19.83,32183.90804597701,6.1613,6.1613,6.1582,6.1613,32183.908
2006-04-12 13:45:00,19.83,19.83,19.8,19.81,41588.29676071055,6.1613,6.1613,6.1519,6.1551,41588.2968
2006-04-12 13:50:00,19.81,19.83,19.81,19.83,65830.7210031348,6.1551,6.1613,6.1551,6.1613,65830.721
2006-04-12 13:55:00,19.83,19.83,19.81,19.82,83385.57993730408,6.1613,6.1613,6.1551,6.1582,83385.5799
2006-04-12 14:00:00,19.82,19.83,19.81,19.83,117450.36572622778,6.1582,6.1613,6.1551,6.1613,117450.3657
2006-04-12 14:05:00,19.83,19.83,19.81,19.81,35527.69070010449,6.1613,6.1613,6.1551,6.1551,35527.6907
2006-04-12 14:10:00,19.81,19.83,19.81,19.83,73354.23197492163,6.1551,6.1613,6.1551,6.1613,73354.232
2006-04-12 14:15:00,19.83,19.84,19.82,19.83,35736.67711598746,6.1613,6.1644,6.1582,6.1613,35736.6771
2006-04-12 14:20:00,19.83,19.84,19.82,19.83,71473.35423197492,6.1613,6.1644,6.1582,6.1613,71473.3542
2006-04-12 14:25:00,19.83,19.84,19.82,19.83,119122.25705329153,6.1613,6.1644,6.1582,6.1613,119122.2571
2006-04-12 14:30:00,19.84,19.84,19.82,19.83,55590.38662486938,6.1644,6.1644,6.1582,6.1613,55590.3866
2006-04-12 14:35:00,19.83,19.86,19.83,19.85,40752.35109717868,6.1613,6.1706,6.1613,6.1675,40752.3511
2006-04-12 14:40:00,19.85,19.86,19.83,19.83,20271.68234064785,6.1675,6.1706,6.1613,6.1613,20271.6823
2006-04-12 14:45:00,19.84,19.84,19.82,19.83,55381.400208986415,6.1644,6.1644,6.1582,6.1613,55381.4002
2006-04-12 14:50:00,19.83,19.86,19.83,19.84,138766.98014629047,6.1613,6.1706,6.1613,6.1644,138766.9801
2006-04-12 14:55:00,19.84,19.86,19.83,19.85,70010.44932079414,6.1644,6.1706,6.1613,6.1675,70010.4493
2006-04-12 15:00:00,19.85,19.86,19.82,19.82,58725.18286311389,6.1675,6.1706,6.1582,6.1582,58725.1829
2006-04-12 15:05:00,19.82,19.83,19.82,19.83,51619.644723093,6.1582,6.1613,6.1582,6.1613,51619.6447
2006-04-12 15:10:00,19.83,19.84,19.82,19.83,81713.68861024034,6.1613,6.1644,6.1582,6.1613,81713.6886
2006-04-12 15:15:00,19.83,19.83,19.81,19.83,152560.08359456636,6.1613,6.1613,6.1551,6.1613,152560.0836
2006-04-12 15:20:00,19.83,19.85,19.82,19.85,74608.15047021944,6.1613,6.1675,6.1582,6.1675,74608.1505
2006-04-12 15:25:00,19.85,19.87,19.84,19.87,159456.63531870427,6.1675,6.1737,6.1644,6.1737,159456.6353
2006-04-12 15:30:00,19.87,19.89,19.86,19.88,317868.3385579937,6.1737,6.1799,6.1706,6.1768,317868.3386
2006-04-12 15:35:00,19.88,19.92,19.88,19.91,123092.99895506792,6.1768,6.1892,6.1768,6.1861,123092.999
2006-04-12 15:40:00,19.92,19.92,19.88,19.89,243051.2016718913,6.1892,6.1892,6.1768,6.1799,243051.2017
2006-04-12 15:45:00,19.89,19.91,19.89,19.91,212957.157784744,6.1799,6.1861,6.1799,6.1861,212957.1578
2006-04-12 15:50:00,19.91,19.91,19.9,19.91,297178.6833855799,6.1861,6.1861,6.183,6.1861,297178.6834
2006-04-12 15:55:00,19.91,19.92,19.9,19.92,220898.6415882968,6.1861,6.1892,6.183,6.1892,220898.6416
2006-04-13 09:30:00,19.84,19.88,19.81,19.85,193103.4482758621,6.1644,6.1768,6.1551,6.1675,193103.4483
2006-04-13 09:35:00,19.85,19.86,19.68,19.71,456008.3594566353,6.1675,6.1706,6.1147,6.124,456008.3595
2006-04-13 09:40:00,19.71,19.82,19.71,19.78,168443.0512016719,6.124,6.1582,6.124,6.1457,168443.0512
2006-04-13 09:45:00,19.77,19.82,19.75,19.8,545663.5318704284,6.1426,6.1582,6.1364,6.1519,545663.5319
2006-04-13 09:50:00,19.79,19.82,19.79,19.81,38871.47335423197,6.1488,6.1582,6.1488,6.1551,38871.4734
2006-04-13 09:55:00,19.8,19.81,19.75,19.77,179937.3040752351,6.1519,6.1551,6.1364,6.1426,179937.3041
2006-04-13 10:00:00,19.77,19.83,19.75,19.83,109717.868338558,6.1426,6.1613,6.1364,6.1613,109717.8683
2006-04-13 10:05:00,19.86,19.9,19.79,19.81,68965.5172413793,6.1706,6.183,6.1488,6.1551,68965.5172
2006-04-13 10:10:00,19.82,19.86,19.79,19.81,99686.52037617554,6.1582,6.1706,6.1488,6.1551,99686.5204
2006-04-13 10:15:00,19.81,19.84,19.8,19.82,283385.5799373041,6.1551,6.1644,6.1519,6.1582,283385.5799
2006-04-13 10:20:00,19.81,19.83,19.8,19.81,232183.908045977,6.1551,6.1613,6.1519,6.1551,232183.908
2006-04-13 10:25:00,19.81,19.82,19.8,19.81,135005.22466039707,6.1551,6.1582,6.1519,6.1551,135005.2247
2006-04-13 10:30:00,19.82,19.82,19.78,19.81,168443.0512016719,6.1582,6.1582,6.1457,6.1551,168443.0512
2006-04-13 10:35:00,19.81,19.81,19.79,19.79,41588.29676071055,6.1551,6.1551,6.1488,6.1488,41588.2968
2006-04-13 10:40:00,19.79,19.83,19.79,19.81,98850.57471264368,6.1488,6.1613,6.1488,6.1551,98850.5747
2006-04-13 10:45:00,19.81,19.86,19.81,19.86,192267.5026123302,6.1551,6.1706,6.1551,6.1706,192267.5026
2006-04-13 10:50:00,19.86,19.87,19.83,19.86,41170.32392894461,6.1706,6.1737,6.1613,6.1706,41170.3239
2006-04-13 10:55:00,19.86,19.87,19.82,19.84,84221.52560083594,6.1706,6.1737,6.1582,6.1644,84221.5256
2006-04-13 11:00:00,19.84,19.84,19.79,19.79,141065.83072100312,6.1644,6.1644,6.1488,6.1488,141065.8307
2006-04-13 11:05:00,19.8,19.81,19.79,19.81,84012.53918495297,6.1519,6.1551,6.1488,6.1551,84012.5392
2006-04-13 11:10:00,19.81,19.83,19.8,19.81,92163.00940438872,6.1551,6.1613,6.1519,6.1551,92163.0094
2006-04-13 11:15:00,19.81,19.81,19.79,19.81,79205.85161964472,6.1551,6.1551,6.1488,6.1551,79205.8516
2006-04-13 11:20:00,19.8,19.82,19.8,19.81,51828.631138975965,6.1519,6.1582,6.1519,6.1551,51828.6311
2006-04-13 11:25:00,19.82,19.82,19.8,19.81,73772.20480668756,6.1582,6.1582,6.1519,6.1551,73772.2048
2006-04-13 11:30:00,19.81,19.81,19.79,19.81,112643.67816091952,6.1551,6.1551,6.1488,6.1551,112643.6782
2006-04-13 11:35:00,19.8,19.81,19.8,19.8,90909.09090909093,6.1519,6.1551,6.1519,6.1519,90909.0909
2006-04-13 11:40:00,19.8,19.81,19.8,19.8,46603.97074190177,6.1519,6.1551,6.1519,6.1519,46603.9707
2006-04-13 11:45:00,19.81,19.81,19.8,19.8,49947.75339602926,6.1551,6.1551,6.1519,6.1519,49947.7534
2006-04-13 11:50:00,19.8,19.81,19.8,19.8,59352.1421107628,6.1519,6.1551,6.1519,6.1519,59352.1421
2006-04-13 11:55:00,19.8,19.82,19.79,19.81,90700.10449320794,6.1519,6.1582,6.1488,6.1551,90700.1045
2006-04-13 12:00:00,19.81,19.84,19.81,19.81,112434.69174503656,6.1551,6.1644,6.1551,6.1551,112434.6917
2006-04-13 12:05:00,19.81,19.82,19.79,19.8,78160.91954022988,6.1551,6.1582,6.1488,6.1519,78160.9195
2006-04-13 12:10:00,19.79,19.81,19.78,19.78,13166.14420062696,6.1488,6.1551,6.1457,6.1457,13166.1442
2006-04-13 12:15:00,19.78,19.78,19.77,19.77,24660.397074190176,6.1457,6.1457,6.1426,6.1426,24660.3971
2006-04-13 12:20:00,19.77,19.78,19.75,19.75,35527.69070010449,6.1426,6.1457,6.1364,6.1364,35527.6907
2006-04-13 12:25:00,19.75,19.77,19.75,19.76,27586.206896551725,6.1364,6.1426,6.1364,6.1395,27586.2069
2006-04-13 12:30:00,19.76,19.79,19.75,19.78,44723.09299895506,6.1395,6.1488,6.1364,6.1457,44723.093
2006-04-13 12:35:00,19.77,19.8,19.77,19.78,20898.64158829676,6.1426,6.1519,6.1426,6.1457,20898.6416
2006-04-13 12:40:00,19.78,19.79,19.78,19.79,14420.062695924764,6.1457,6.1488,6.1457,6.1488,14420.0627
2006-04-13 12:45:00,19.78,19.79,19.77,19.77,38244.51410658307,6.1457,6.1488,6.1426,6.1426,38244.5141
2006-04-13 12:50:00,19.76,19.78,19.76,19.76,62068.96551724138,6.1395,6.1457,6.1395,6.1395,62068.9655
2006-04-13 12:55:00,19.76,19.77,19.76,19.77,90282.131661442,6.1395,6.1426,6.1395,6.1426,90282.1317
2006-04-13 13:00:00,19.76,19.78,19.74,19.75,75444.0961337513,6.1395,6.1457,6.1333,6.1364,75444.0961
2006-04-13 13:05:00,19.75,19.76,19.74,19.76,27586.206896551725,6.1364,6.1395,6.1333,6.1395,27586.2069
2006-04-13 13:10:00,19.76,19.8,19.74,19.8,49738.76698014629,6.1395,6.1519,6.1333,6.1519,49738.767
2006-04-13 13:15:00,19.79,19.82,19.78,19.81,57889.23719958203,6.1488,6.1582,6.1457,6.1551,57889.2372
2006-04-13 13:20:00,19.82,19.83,19.81,19.83,34900.73145245559,6.1582,6.1613,6.1551,6.1613,34900.7315
2006-04-13 13:25:00,19.83,19.84,19.81,19.81,42424.24242424242,6.1613,6.1644,6.1551,6.1551,42424.2424
2006-04-13 13:30:00,19.81,19.82,19.81,19.81,8150.470219435736,6.1551,6.1582,6.1551,6.1551,8150.4702
2006-04-13 13:35:00,19.81,19.82,19.81,19.81,39707.419017763845,6.1551,6.1582,6.1551,6.1551,39707.419
2006-04-13 13:40:00,19.81,19.83,19.8,19.82,21734.58725182863,6.1551,6.1613,6.1519,6.1582,21734.5873
2006-04-13 13:45:00,19.82,19.82,19.81,19.81,26332.28840125392,6.1582,6.1582,6.1551,6.1551,26332.2884
2006-04-13 13:50:00,19.81,19.84,19.81,19.84,37408.5684430512,6.1551,6.1644,6.1551,6.1644,37408.5684
2006-04-13 13:55:00,19.83,19.85,19.83,19.85,38244.51410658307,6.1613,6.1675,6.1613,6.1675,38244.5141
2006-04-13 14:00:00,19.85,19.86,19.83,19.84,29676.0710553814,6.1675,6.1706,6.1613,6.1644,29676.0711
2006-04-13 14:05:00,19.84,19.85,19.83,19.83,41588.29676071055,6.1644,6.1675,6.1613,6.1613,41588.2968
2006-04-13 14:10:00,19.84,19.84,19.82,19.82,91118.07732497388,6.1644,6.1644,6.1582,6.1582,91118.0773
2006-04-13 14:15:00,19.83,19.83,19.82,19.82,25914.315569487982,6.1613,6.1613,6.1582,6.1582,25914.3156
2006-04-13 14:20:00,19.82,19.82,19.8,19.81,30929.989550679205,6.1582,6.1582,6.1519,6.1551,30929.9896
2006-04-13 14:25:00,19.81,19.82,19.81,19.81,47857.88923719958,6.1551,6.1582,6.1551,6.1551,47857.8892
2006-04-13 14:30:00,19.81,19.82,19.81,19.81,31138.97596656217,6.1551,6.1582,6.1551,6.1551,31138.976
2006-04-13 14:35:00,19.81,19.82,19.8,19.8,36154.649947753394,6.1551,6.1582,6.1519,6.1519,36154.6499
2006-04-13 14:40:00,19.8,19.82,19.8,19.81,46812.957157784746,6.1519,6.1582,6.1519,6.1551,46812.9572
2006-04-13 14:45:00,19.82,19.82,19.81,19.81,99059.56112852664,6.1582,6.1582,6.1551,6.1551,99059.5611
2006-04-13 14:50:00,19.81,19.81,19.79,19.8,93207.94148380354,6.1551,6.1551,6.1488,6.1519,93207.9415
2006-04-13 14:55:00,19.8,19.83,19.8,19.81,35527.69070010449,6.1519,6.1613,6.1519,6.1551,35527.6907
2006-04-13 15:00:00,19.81,19.83,19.81,19.83,23824.451410658305,6.1551,6.1613,6.1551,6.1613,23824.4514
2006-04-13 15:05:00,19.83,19.84,19.82,19.83,81922.6750261233,6.1613,6.1644,6.1582,6.1613,81922.675
2006-04-13 15:10:00,19.83,19.83,19.81,19.81,133542.3197492163,6.1613,6.1613,6.1551,6.1551,133542.3197
2006-04-13 15:15:00,19.82,19.84,19.81,19.83,81504.70219435736,6.1582,6.1644,6.1551,6.1613,81504.7022
2006-04-13 15:20:00,19.83,19.84,19.82,19.82,51828.631138975965,6.1613,6.1644,6.1582,6.1582,51828.6311
2006-04-13 15:25:00,19.82,19.83,19.81,19.82,73145.24555903867,6.1582,6.1613,6.1551,6.1582,73145.2456
2006-04-13 15:30:00,19.82,19.85,19.82,19.83,70428.42215256009,6.1582,6.1675,6.1582,6.1613,70428.4222
2006-04-13 15:35:00,19.84,19.86,19.83,19.86,71055.38140020898,6.1644,6.1706,6.1613,6.1706,71055.3814
2006-04-13 15:40:00,19.85,19.88,19.85,19.86,121003.13479623824,6.1675,6.1768,6.1675,6.1706,121003.1348
2006-04-13 15:45:00,19.86,19.89,19.86,19.89,96342.73772204808,6.1706,6.1799,6.1706,6.1799,96342.7377
2006-04-13 15:50:00,19.88,19.89,19.85,19.86,113688.61024033435,6.1768,6.1799,6.1675,6.1706,113688.6102
2006-04-13 15:55:00,19.85,19.88,19.84,19.86,155276.90700104492,6.1675,6.1768,6.1644,6.1706,155276.907
2006-04-17 09:30:00,19.8,19.89,19.8,19.85,164054.33646812956,6.1519,6.1799,6.1519,6.1675,164054.3365
2006-04-17 09:35:00,19.81,19.88,19.8,19.86,84012.53918495297,6.1551,6.1768,6.1519,6.1706,84012.5392
2006-04-17 09:40:00,19.88,19.89,19.82,19.84,49738.76698014629,6.1768,6.1799,6.1582,6.1644,49738.767
2006-04-17 09:45:00,19.82,19.86,19.81,19.84,35945.66353187043,6.1582,6.1706,6.1551,6.1644,35945.6635
2006-04-17 09:50:00,19.84,19.88,19.83,19.83,42842.21525600836,6.1644,6.1768,6.1613,6.1613,42842.2153
2006-04-17 09:55:00,19.85,19.87,19.82,19.86,24660.397074190176,6.1675,6.1737,6.1582,6.1706,24660.3971
2006-04-17 10:00:00,19.87,19.87,19.81,19.81,39498.43260188088,6.1737,6.1737,6.1551,6.1551,39498.4326
2006-04-17 10:05:00,19.8,19.86,19.8,19.81,36781.6091954023,6.1519,6.1706,6.1519,6.1551,36781.6092
2006-04-17 10:10:00,19.82,19.83,19.78,19.81,38662.48693834901,6.1582,6.1613,6.1457,6.1551,38662.4869
2006-04-17 10:15:00,19.81,19.82,19.81,19.81,46603.97074190177,6.1551,6.1582,6.1551,6.1551,46603.9707
2006-04-17 10:20:00,19.81,19.82,19.81,19.81,27377.220480668755,6.1551,6.1582,6.1551,6.1551,27377.2205
2006-04-17 10:25:00,19.81,19.81,19.79,19.8,50156.73981191222,6.1551,6.1551,6.1488,6.1519,50156.7398
2006-04-17 10:30:00,19.8,19.81,19.78,19.8,20689.6551724138,6.1519,6.1551,6.1457,6.1519,20689.6552
2006-04-17 10:35:00,19.79,19.8,19.78,19.79,38035.5276907001,6.1488,6.1519,6.1457,6.1488,38035.5277
2006-04-17 10:40:00,19.79,19.8,19.75,19.78,78578.89237199581,6.1488,6.1519,6.1364,6.1457,78578.8924
2006-04-17 10:45:00,19.78,19.8,19.77,19.79,86938.34900731452,6.1457,6.1519,6.1426,6.1488,86938.349
2006-04-17 10:50:00,19.79,19.81,19.79,19.8,90491.11807732497,6.1488,6.1551,6.1488,6.1519,90491.1181
2006-04-17 10:55:00,19.8,19.81,19.78,19.79,54963.42737722048,6.1519,6.1551,6.1457,6.1488,54963.4274
2006-04-17 11:00:00,19.79,19.81,19.77,19.79,54336.46812957158,6.1488,6.1551,6.1426,6.1488,54336.4681
2006-04-17 11:05:00,19.79,19.8,19.77,19.79,36781.6091954023,6.1488,6.1519,6.1426,6.1488,36781.6092
2006-04-17 11:10:00,19.78,19.78,19.75,19.75,67502.61233019854,6.1457,6.1457,6.1364,6.1364,67502.6123
2006-04-17 11:15:00,19.76,19.77,19.72,19.73,80041.7972831766,6.1395,6.1426,6.1271,6.1302,80041.7973
2006-04-17 11:20:00,19.73,19.74,19.71,19.74,77115.98746081504,6.1302,6.1333,6.124,6.1333,77115.9875
2006-04-17 11:25:00,19.74,19.77,19.73,19.74,59143.15569487983,6.1333,6.1426,6.1302,6.1333,59143.1557
2006-04-17 11:30:00,19.74,19.75,19.73,19.73,33855.799373040754,6.1333,6.1364,6.1302,6.1302,33855.7994
2006-04-17 11:35:00,19.73,19.73,19.7,19.7,52037.61755485893,6.1302,6.1302,6.1209,6.1209,52037.6176
2006-04-17 11:40:00,19.7,19.72,19.69,19.71,36781.6091954023,6.1209,6.1271,6.1178,6.124,36781.6092
2006-04-17 11:45:00,19.7,19.72,19.7,19.72,18390.80459770115,6.1209,6.1271,6.1209,6.1271,18390.8046
2006-04-17 11:50:00,19.72,19.72,19.7,19.71,41588.29676071055,6.1271,6.1271,6.1209,6.124,41588.2968
2006-04-17 11:55:00,19.71,19.72,19.7,19.72,50156.73981191222,6.124,6.1271,6.1209,6.1271,50156.7398
2006-04-17 12:00:00,19.71,19.72,19.69,19.71,34064.78578892372,6.124,6.1271,6.1178,6.124,34064.7858
2006-04-17 12:05:00,19.71,19.72,19.7,19.72,36363.63636363636,6.124,6.1271,6.1209,6.1271,36363.6364
2006-04-17 12:10:00,19.71,19.73,19.7,19.7,61442.00626959247,6.124,6.1302,6.1209,6.1209,61442.0063
2006-04-17 12:15:00,19.7,19.74,19.7,19.72,92371.99582027168,6.1209,6.1333,6.1209,6.1271,92371.9958
2006-04-17 12:20:00,19.72,19.74,19.71,19.73,61442.00626959247,6.1271,6.1333,6.124,6.1302,61442.0063
2006-04-17 12:25:00,19.74,19.77,19.73,19.76,191013.5841170324,6.1333,6.1426,6.1302,6.1395,191013.5841
2006-04-17 12:30:00,19.77,19.77,19.75,19.76,46185.99791013584,6.1426,6.1426,6.1364,6.1395,46185.9979
2006-04-17 12:35:00,19.75,19.77,19.75,19.76,45559.038662486935,6.1364,6.1426,6.1364,6.1395,45559.0387
2006-04-17 12:40:00,19.76,19.77,19.74,19.75,68756.53082549635,6.1395,6.1426,6.1333,6.1364,68756.5308
2006-04-17 12:45:00,19.74,19.75,19.71,19.74,88192.26750261233,6.1333,6.1364,6.124,6.1333,88192.2675
2006-04-17 12:50:00,19.74,19.74,19.73,19.74,55799.37304075235,6.1333,6.1333,6.1302,6.1333,55799.373
2006-04-17 12:55:00,19.74,19.77,19.71,19.74,246812.95715778472,6.1333,6.1426,6.124,6.1333,246812.9572
2006-04-17 13:00:00,19.74,19.75,19.73,19.73,74817.1368861024,6.1333,6.1364,6.1302,6.1302,74817.1369
2006-04-17 13:05:00,19.73,19.75,19.71,19.74,130825.49634273772,6.1302,6.1364,6.124,6.1333,130825.4963
2006-04-17 13:10:00,19.74,19.75,19.74,19.74,18390.80459770115,6.1333,6.1364,6.1333,6.1333,18390.8046
2006-04-17 13:15:00,19.74,19.75,19.73,19.74,24242.42424242424,6.1333,6.1364,6.1302,6.1333,24242.4242
2006-04-17 13:20:00,19.74,19.75,19.73,19.74,157784.74399164054,6.1333,6.1364,6.1302,6.1333,157784.744
2006-04-17 13:25:00,19.74,19.76,19.74,19.76,112643.67816091952,6.1333,6.1395,6.1333,6.1395,112643.6782
2006-04-17 13:30:00,19.75,19.76,19.73,19.74,37826.54127481714,6.1364,6.1395,6.1302,6.1333,37826.5413
2006-04-17 13:35:00,19.74,19.75,19.74,19.74,59143.15569487983,6.1333,6.1364,6.1333,6.1333,59143.1557
2006-04-17 13:40:00,19.74,19.75,19.74,19.75,27586.206896551725,6.1333,6.1364,6.1333,6.1364,27586.2069
2006-04-17 13:45:00,19.74,19.75,19.74,19.74,93834.90073145244,6.1333,6.1364,6.1333,6.1333,93834.9007
2006-04-17 13:50:00,19.74,19.74,19.7,19.72,118913.27063740855,6.1333,6.1333,6.1209,6.1271,118913.2706
2006-04-17 13:55:00,19.73,19.73,19.71,19.73,22779.519331243468,6.1302,6.1302,6.124,6.1302,22779.5193
2006-04-17 14:00:00,19.73,19.73,19.7,19.71,120376.17554858934,6.1302,6.1302,6.1209,6.124,120376.1755
2006-04-17 14:05:00,19.7,19.74,19.7,19.72,103239.289446186,6.1209,6.1333,6.1209,6.1271,103239.2894
2006-04-17 14:10:00,19.72,19.73,19.7,19.72,69383.49007314524,6.1271,6.1302,6.1209,6.1271,69383.4901
2006-04-17 14:15:00,19.73,19.74,19.71,19.72,83594.56635318704,6.1302,6.1333,6.124,6.1271,83594.5664
2006-04-17 14:20:00,19.72,19.73,19.71,19.71,42215.25600835946,6.1271,6.1302,6.124,6.124,42215.256
2006-04-17 14:25:00,19.71,19.73,19.71,19.72,26123.30198537095,6.124,6.1302,6.124,6.1271,26123.302
2006-04-17 14:30:00,19.72,19.73,19.71,19.71,33437.826541274815,6.1271,6.1302,6.124,6.124,33437.8265
2006-04-17 14:35:00,19.72,19.72,19.71,19.71,43260.188087774295,6.1271,6.1271,6.124,6.124,43260.1881
2006-04-17 14:40:00,19.71,19.73,19.71,19.71,110971.7868338558,6.124,6.1302,6.124,6.124,110971.7868
2006-04-17 14:45:00,19.72,19.72,19.7,19.71,174503.6572622779,6.1271,6.1271,6.1209,6.124,174503.6573
2006-04-17 14:50:00,19.71,19.72,19.7,19.71,181818.18181818185,6.124,6.1271,6.1209,6.124,181818.1818
2006-04-17 14:55:00,19.71,19.72,19.67,19.71,234691.74503657265,6.124,6.1271,6.1116,6.124,234691.745
2006-04-17 15:00:00,19.7,19.7,19.67,19.69,113688.61024033435,6.1209,6.1209,6.1116,6.1178,113688.6102
2006-04-17 15:05:00,19.69,19.7,19.69,19.7,29049.111807732497,6.1178,6.1209,6.1178,6.1209,29049.1118
2006-04-17 15:10:00,19.7,19.71,19.67,19.68,53918.49529780564,6.1209,6.124,6.1116,6.1147,53918.4953
2006-04-17 15:15:00,19.67,19.7,19.67,19.69,118913.27063740855,6.1116,6.1209,6.1116,6.1178,118913.2706
2006-04-17 15:20:00,19.69,19.7,19.68,19.7,150470.21943573668,6.1178,6.1209,6.1147,6.1209,150470.2194
2006-04-17 15:25:00,19.7,19.74,19.69,19.73,81295.71577847439,6.1209,6.1333,6.1178,6.1302,81295.7158
2006-04-17 15:30:00,19.73,19.74,19.72,19.74,136468.12957157785,6.1302,6.1333,6.1271,6.1333,136468.1296
2006-04-17 15:35:00,19.74,19.75,19.72,19.73,228004.1797283177,6.1333,6.1364,6.1271,6.1302,228004.1797
2006-04-17 15:40:00,19.72,19.72,19.69,19.7,107210.03134796236,6.1271,6.1271,6.1178,6.1209,107210.0313
2006-04-17 15:45:00,19.7,19.7,19.68,19.7,156321.83908045976,6.1209,6.1209,6.1147,6.1209,156321.8391
2006-04-17 15:50:00,19.7,19.71,19.7,19.7,132915.3605015674,6.1209,6.124,6.1209,6.1209,132915.3605
2006-04-17 15:55:00,19.7,19.7,19.68,19.68,135632.18390804596,6.1209,6.1209,6.1147,6.1147,135632.1839
2006-04-18 09:30:00,19.65,19.75,19.65,19.71,205433.6468129572,6.1053,6.1364,6.1053,6.124,205433.6468
2006-04-18 09:35:00,19.71,19.82,19.71,19.78,123928.94461859978,6.124,6.1582,6.124,6.1457,123928.9446
2006-04-18 09:40:00,19.78,19.81,19.73,19.74,84012.53918495297,6.1457,6.1551,6.1302,6.1333,84012.5392
2006-04-18 09:45:00,19.74,19.74,19.71,19.74,182236.1546499477,6.1333,6.1333,6.124,6.1333,182236.1546
2006-04-18 09:50:00,19.72,19.78,19.71,19.77,47648.90282131661,6.1271,6.1457,6.124,6.1426,47648.9028
2006-04-18 09:55:00,19.77,19.81,19.75,19.76,89446.18599791013,6.1426,6.1551,6.1364,6.1395,89446.186
2006-04-18 10:00:00,19.76,19.81,19.76,19.77,192894.46185997908,6.1395,6.1551,6.1395,6.1426,192894.4619
2006-04-18 10:05:00,19.78,19.79,19.74,19.75,131243.46917450364,6.1457,6.1488,6.1333,6.1364,131243.4692
2006-04-18 10:10:00,19.75,19.79,19.74,19.74,66248.69383490073,6.1364,6.1488,6.1333,6.1333,66248.6938
2006-04-18 10:15:00,19.74,19.75,19.7,19.71,34273.772204806686,6.1333,6.1364,6.1209,6.124,34273.7722
2006-04-18 10:20:00,19.7,19.76,19.7,19.75,47439.91640543364,6.1209,6.1395,6.1209,6.1364,47439.9164
2006-04-18 10:25:00,19.76,19.77,19.74,19.75,105120.1671891327,6.1395,6.1426,6.1333,6.1364,105120.1672
2006-04-18 10:30:00,19.75,19.78,19.74,19.78,62695.92476489028,6.1364,6.1457,6.1333,6.1457,62695.9248
2006-04-18 10:35:00,19.77,19.78,19.75,19.76,45141.065830721,6.1426,6.1457,6.1364,6.1395,45141.0658
2006-04-18 10:40:00,19.76,19.78,19.76,19.76,79623.82445141066,6.1395,6.1457,6.1395,6.1395,79623.8245
2006-04-18 10:45:00,19.76,19.76,19.73,19.75,47230.92998955068,6.1395,6.1395,6.1302,6.1364,47230.93
2006-04-18 10:50:00,19.75,19.76,19.71,19.72,37617.55485893417,6.1364,6.1395,6.124,6.1271,37617.5549
2006-04-18 10:55:00,19.72,19.77,19.72,19.76,122884.01253918494,6.1271,6.1426,6.1271,6.1395,122884.0125
2006-04-18 11:00:00,19.76,19.77,19.72,19.72,42424.24242424242,6.1395,6.1426,6.1271,6.1271,42424.2424
2006-04-18 11:05:00,19.72,19.79,19.72,19.78,72309.29989550679,6.1271,6.1488,6.1271,6.1457,72309.2999
2006-04-18 11:10:00,19.77,19.78,19.74,19.78,73145.24555903867,6.1426,6.1457,6.1333,6.1457,73145.2456
2006-04-18 11:15:00,19.78,19.8,19.78,19.8,51410.65830721003,6.1457,6.1519,6.1457,6.1519,51410.6583
2006-04-18 11:20:00,19.81,19.81,19.75,19.76,44723.09299895506,6.1551,6.1551,6.1364,6.1395,44723.093
2006-04-18 11:25:00,19.76,19.77,19.74,19.75,77533.96029258097,6.1395,6.1426,6.1333,6.1364,77533.9603
2006-04-18 11:30:00,19.74,19.76,19.73,19.75,107836.99059561128,6.1333,6.1395,6.1302,6.1364,107836.9906
2006-04-18 11:35:00,19.75,19.79,19.74,19.76,234482.75862068965,6.1364,6.1488,6.1333,6.1395,234482.7586
2006-04-18 11:40:00,19.76,19.77,19.73,19.73,114524.55590386625,6.1395,6.1426,6.1302,6.1302,114524.5559
2006-04-18 11:45:00,19.73,19.73,19.71,19.72,58098.223615465,6.1302,6.1302,6.124,6.1271,58098.2236
2006-04-18 11:50:00,19.72,19.76,19.72,19.76,73981.19122257053,6.1271,6.1395,6.1271,6.1395,73981.1912
2006-04-18 11:55:00,19.77,19.78,19.74,19.77,86102.40334378266,6.1426,6.1457,6.1333,6.1426,86102.4033
2006-04-18 12:00:00,19.77,19.78,19.71,19.72,48066.87565308255,6.1426,6.1457,6.124,6.1271,48066.8757
2006-04-18 12:05:00,19.72,19.75,19.72,19.74,109926.85475444097,6.1271,6.1364,6.1271,6.1333,109926.8548
2006-04-18 12:10:00,19.74,19.79,19.74,19.78,118495.29780564264,6.1333,6.1488,6.1333,6.1457,118495.2978
2006-04-18 12:15:00,19.78,19.78,19.73,19.73,83803.55276907001,6.1457,6.1457,6.1302,6.1302,83803.5528
2006-04-18 12:20:00,19.72,19.76,19.72,19.75,44305.12016718913,6.1271,6.1395,6.1271,6.1364,44305.1202
2006-04-18 12:25:00,19.75,19.76,19.74,19.74,41588.29676071055,6.1364,6.1395,6.1333,6.1333,41588.2968
2006-04-18 12:30:00,19.74,19.74,19.71,19.72,69174.50365726228,6.1333,6.1333,6.124,6.1271,69174.5037
2006-04-18 12:35:00,19.72,19.72,19.68,19.72,73981.19122257053,6.1271,6.1271,6.1147,6.1271,73981.1912
2006-04-18 12:40:00,19.72,19.74,19.72,19.73,57471.26436781609,6.1271,6.1333,6.1271,6.1302,57471.2644
2006-04-18 12:45:00,19.74,19.74,19.72,19.74,42842.21525600836,6.1333,6.1333,6.1271,6.1333,42842.2153
2006-04-18 12:50:00,19.74,19.77,19.73,19.75,33646.81295715778,6.1333,6.1426,6.1302,6.1364,33646.813
2006-04-18 12:55:00,19.74,19.76,19.73,19.74,42215.25600835946,6.1333,6.1395,6.1302,6.1333,42215.256
2006-04-18 13:00:00,19.74,19.77,19.73,19.73,51201.67189132706,6.1333,6.1426,6.1302,6.1302,51201.6719
2006-04-18 13:05:00,19.74,19.78,19.73,19.75,151306.16509926855,6.1333,6.1457,6.1302,6.1364,151306.1651
2006-04-18 13:10:00,19.75,19.76,19.74,19.75,34691.74503657262,6.1364,6.1395,6.1333,6.1364,34691.745
2006-04-18 13:15:00,19.75,19.76,19.74,19.74,47021.94357366771,6.1364,6.1395,6.1333,6.1333,47021.9436
2006-04-18 13:20:00,19.74,19.74,19.7,19.7,74399.16405433646,6.1333,6.1333,6.1209,6.1209,74399.1641
2006-04-18 13:25:00,19.7,19.72,19.7,19.71,39289.44618599791,6.1209,6.1271,6.1209,6.124,39289.4462
2006-04-18 13:30:00,19.72,19.72,19.7,19.7,37408.5684430512,6.1271,6.1271,6.1209,6.1209,37408.5684
2006-04-18 13:35:00,19.7,19.7,19.68,19.69,58516.19644723093,6.1209,6.1209,6.1147,6.1178,58516.1964
2006-04-18 13:40:00,19.69,19.7,19.66,19.67,57262.27795193312,6.1178,6.1209,6.1084,6.1116,57262.278
2006-04-18 13:45:00,19.68,19.72,19.68,19.69,90073.14524555903,6.1147,6.1271,6.1147,6.1178,90073.1452
2006-04-18 13:50:00,19.7,19.72,19.66,19.7,113479.6238244514,6.1209,6.1271,6.1084,6.1209,113479.6238
2006-04-18 13:55:00,19.71,19.72,19.69,19.71,78369.90595611285,6.124,6.1271,6.1178,6.124,78369.906
2006-04-18 14:00:00,19.72,19.8,19.72,19.78,193730.40752351092,6.1271,6.1519,6.1271,6.1457,193730.4075
2006-04-18 14:05:00,19.79,19.82,19.78,19.81,194566.35318704284,6.1488,6.1582,6.1457,6.1551,194566.3532
2006-04-18 14:10:00,19.8,19.81,19.72,19.73,115151.51515151517,6.1519,6.1551,6.1271,6.1302,115151.5152
2006-04-18 14:15:00,19.72,19.76,19.7,19.74,81713.68861024034,6.1271,6.1395,6.1209,6.1333,81713.6886
2006-04-18 14:20:00,19.74,19.75,19.72,19.75,85057.4712643678,6.1333,6.1364,6.1271,6.1364,85057.4713
2006-04-18 14:25:00,19.75,19.78,19.74,19.74,68965.5172413793,6.1364,6.1457,6.1333,6.1333,68965.5172
2006-04-18 14:30:00,19.74,19.76,19.73,19.74,53291.53605015674,6.1333,6.1395,6.1302,6.1333,53291.5361
2006-04-18 14:35:00,19.75,19.75,19.7,19.74,59143.15569487983,6.1364,6.1364,6.1209,6.1333,59143.1557
2006-04-18 14:40:00,19.74,19.74,19.69,19.71,97805.64263322884,6.1333,6.1333,6.1178,6.124,97805.6426
2006-04-18 14:45:00,19.71,19.79,19.7,19.73,94252.87356321838,6.124,6.1488,6.1209,6.1302,94252.8736
2006-04-18 14:50:00,19.74,19.8,19.74,19.8,104075.23510971786,6.1333,6.1519,6.1333,6.1519,104075.2351
2006-04-18 14:55:00,19.79,19.79,19.77,19.78,64785.78892371996,6.1488,6.1488,6.1426,6.1457,64785.7889
2006-04-18 15:00:00,19.78,19.85,19.77,19.82,217763.84535005223,6.1457,6.1675,6.1426,6.1582,217763.8454
2006-04-18 15:05:00,19.83,19.85,19.82,19.85,100522.46603970742,6.1613,6.1675,6.1582,6.1675,100522.466
2006-04-18 15:10:00,19.85,19.91,19.83,19.87,356739.8119122257,6.1675,6.1861,6.1613,6.1737,356739.8119
2006-04-18 15:15:00,19.87,19.89,19.86,19.88,259979.1013584117,6.1737,6.1799,6.1706,6.1768,259979.1014
2006-04-18 15:20:00,19.88,19.93,19.84,19.84,157575.75757575757,6.1768,6.1923,6.1644,6.1644,157575.7576
2006-04-18 15:25:00,19.85,19.89,19.81,19.88,115987.46081504702,6.1675,6.1799,6.1551,6.1768,115987.4608
2006-04-18 15:30:00,19.89,19.9,19.88,19.89,152560.08359456636,6.1799,6.183,6.1768,6.1799,152560.0836
2006-04-18 15:35:00,19.89,19.95,19.89,19.95,597910.1358411703,6.1799,6.1985,6.1799,6.1985,597910.1358
2006-04-18 15:40:00,19.95,19.98,19.94,19.94,227795.19331243468,6.1985,6.2079,6.1954,6.1954,227795.1933
2006-04-18 15:45:00,19.94,19.94,19.9,19.91,256008.3594566353,6.1954,6.1954,6.183,6.1861,256008.3595
2006-04-18 15:50:00,19.91,19.93,19.88,19.92,208777.42946708464,6.1861,6.1923,6.1768,6.1892,208777.4295
2006-04-18 15:55:00,19.92,19.95,19.92,19.93,255799.3730407524,6.1892,6.1985,6.1892,6.1923,255799.373
2006-04-19 09:30:00,19.7,19.76,19.67,19.76,305956.11285266455,6.1209,6.1395,6.1116,6.1395,305956.1129
2006-04-19 09:35:00,19.81,19.85,19.78,19.78,154858.934169279,6.1551,6.1675,6.1457,6.1457,154858.9342
2006-04-19 09:40:00,19.79,19.79,19.72,19.75,127063.7408568443,6.1488,6.1488,6.1271,6.1364,127063.7409
2006-04-19 09:45:00,19.73,19.74,19.72,19.74,201253.9184952978,6.1302,6.1333,6.1271,6.1333,201253.9185
2006-04-19 09:50:00,19.74,19.81,19.71,19.79,99477.53396029258,6.1333,6.1551,6.124,6.1488,99477.534
2006-04-19 09:55:00,19.81,19.81,19.73,19.73,132706.37408568442,6.1551,6.1551,6.1302,6.1302,132706.3741
2006-04-19 10:00:00,19.71,19.8,19.71,19.79,249947.7533960293,6.124,6.1519,6.124,6.1488,249947.7534
2006-04-19 10:05:00,19.79,19.8,19.76,19.79,213375.1306165099,6.1488,6.1519,6.1395,6.1488,213375.1306
2006-04-19 10:10:00,19.77,19.77,19.74,19.76,234064.7857889237,6.1426,6.1426,6.1333,6.1395,234064.7858
2006-04-19 10:15:00,19.76,19.78,19.74,19.76,185579.93730407525,6.1395,6.1457,6.1333,6.1395,185579.9373
2006-04-19 10:20:00,19.76,19.78,19.74,19.78,228213.16614420063,6.1395,6.1457,6.1333,6.1457,228213.1661
2006-04-19 10:25:00,19.78,19.92,19.78,19.91,139602.92580982237,6.1457,6.1892,6.1457,6.1861,139602.9258
2006-04-19 10:30:00,19.91,19.91,19.74,19.77,156112.8526645768,6.1861,6.1861,6.1333,6.1426,156112.8527
2006-04-19 10:35:00,19.76,19.79,19.75,19.75,121421.10762800416,6.1395,6.1488,6.1364,6.1364,121421.1076
2006-04-19 10:40:00,19.75,19.77,19.73,19.76,65412.74817136886,6.1364,6.1426,6.1302,6.1395,65412.7482
2006-04-19 10:45:00,19.75,19.76,19.7,19.7,103239.289446186,6.1364,6.1395,6.1209,6.1209,103239.2894
2006-04-19 10:50:00,19.7,19.7,19.64,19.65,109926.85475444097,6.1209,6.1209,6.1022,6.1053,109926.8548
2006-04-19 10:55:00,19.65,19.74,19.65,19.74,165935.2142110763,6.1053,6.1333,6.1053,6.1333,165935.2142
2006-04-19 11:00:00,19.74,19.76,19.7,19.76,99059.56112852664,6.1333,6.1395,6.1209,6.1395,99059.5611
2006-04-19 11:05:00,19.76,19.78,19.74,19.78,68756.53082549635,6.1395,6.1457,6.1333,6.1457,68756.5308
2006-04-19 11:10:00,19.78,19.8,19.77,19.78,130616.50992685476,6.1457,6.1519,6.1426,6.1457,130616.5099
2006-04-19 11:15:00,19.78,19.79,19.74,19.76,115360.50156739813,6.1457,6.1488,6.1333,6.1395,115360.5016
2006-04-19 11:20:00,19.77,19.8,19.76,19.8,91118.07732497388,6.1426,6.1519,6.1395,6.1519,91118.0773
2006-04-19 11:25:00,19.79,19.81,19.76,19.79,109299.89550679206,6.1488,6.1551,6.1395,6.1488,109299.8955
2006-04-19 11:30:00,19.79,19.8,19.77,19.78,107419.01776384536,6.1488,6.1519,6.1426,6.1457,107419.0178
2006-04-19 11:35:00,19.79,19.82,19.78,19.8,137931.0344827586,6.1488,6.1582,6.1457,6.1519,137931.0345
2006-04-19 11:40:00,19.8,19.81,19.76,19.78,127690.7001044932,6.1519,6.1551,6.1395,6.1457,127690.7001
2006-04-19 11:45:00,19.77,19.78,19.76,19.77,89237.19958202717,6.1426,6.1457,6.1395,6.1426,89237.1996
2006-04-19 11:50:00,19.78,19.78,19.76,19.78,85266.45768025078,6.1457,6.1457,6.1395,6.1457,85266.4577
2006-04-19 11:55:00,19.78,19.8,19.75,19.76,75862.06896551723,6.1457,6.1519,6.1364,6.1395,75862.069
2006-04-19 12:00:00,19.77,19.78,19.76,19.77,52455.59038662487,6.1426,6.1457,6.1395,6.1426,52455.5904
2006-04-19 12:05:00,19.77,19.78,19.76,19.77,32810.86729362591,6.1426,6.1457,6.1395,6.1426,32810.8673
2006-04-19 12:10:00,19.76,19.82,19.76,19.82,161546.49947753394,6.1395,6.1582,6.1395,6.1582,161546.4995
2006-04-19 12:15:00,19.82,19.82,19.76,19.78,149843.26018808776,6.1582,6.1582,6.1395,6.1457,149843.2602
2006-04-19 12:20:00,19.79,19.8,19.77,19.79,164054.33646812956,6.1488,6.1519,6.1426,6.1488,164054.3365
2006-04-19 12:25:00,19.79,19.8,19.75,19.75,145245.55903866247,6.1488,6.1519,6.1364,6.1364,145245.559
2006-04-19 12:30:00,19.74,19.74,19.7,19.7,236781.6091954023,6.1333,6.1333,6.1209,6.1209,236781.6092
2006-04-19 12:35:00,19.7,19.72,19.67,19.67,149216.30094043887,6.1209,6.1271,6.1116,6.1116,149216.3009
2006-04-19 12:40:00,19.67,19.7,19.67,19.67,126645.76802507836,6.1116,6.1209,6.1116,6.1116,126645.768
2006-04-19 12:45:00,19.67,19.71,19.67,19.7,107836.99059561128,6.1116,6.124,6.1116,6.1209,107836.9906
2006-04-19 12:50:00,19.7,19.71,19.67,19.69,71682.34064785788,6.1209,6.124,6.1116,6.1178,71682.3406
2006-04-19 12:55:00,19.68,19.71,19.67,19.7,91536.0501567398,6.1147,6.124,6.1116,6.1209,91536.0502
2006-04-19 13:00:00,19.7,19.71,19.68,19.68,185161.9644723093,6.1209,6.124,6.1147,6.1147,185161.9645
2006-04-19 13:05:00,19.67,19.7,19.65,19.68,78578.89237199581,6.1116,6.1209,6.1053,6.1147,78578.8924
2006-04-19 13:10:00,19.69,19.71,19.67,19.67,53709.50888192267,6.1178,6.124,6.1116,6.1116,53709.5089
2006-04-19 13:15:00,19.67,19.74,19.67,19.74,45559.038662486935,6.1116,6.1333,6.1116,6.1333,45559.0387
2006-04-19 13:20:00,19.73,19.74,19.68,19.69,122675.02612330198,6.1302,6.1333,6.1147,6.1178,122675.0261
2006-04-19 13:25:00,19.69,19.71,19.68,19.69,69174.50365726228,6.1178,6.124,6.1147,6.1178,69174.5037
2006-04-19 13:30:00,19.69,19.74,19.69,19.74,39707.419017763845,6.1178,6.1333,6.1178,6.1333,39707.419
2006-04-19 13:35:00,19.73,19.73,19.67,19.67,53500.52246603971,6.1302,6.1302,6.1116,6.1116,53500.5225
2006-04-19 13:40:00,19.67,19.7,19.67,19.69,42633.22884012539,6.1116,6.1209,6.1116,6.1178,42633.2288
2006-04-19 13:45:00,19.69,19.73,19.69,19.71,103239.289446186,6.1178,6.1302,6.1178,6.124,103239.2894
2006-04-19 13:50:00,19.7,19.71,19.67,19.71,122884.01253918494,6.1209,6.124,6.1116,6.124,122884.0125
2006-04-19 13:55:00,19.7,19.73,19.68,19.68,50992.685475444094,6.1209,6.1302,6.1147,6.1147,50992.6855
2006-04-19 14:00:00,19.68,19.68,19.66,19.67,73145.24555903867,6.1147,6.1147,6.1084,6.1116,73145.2456
2006-04-19 14:05:00,19.67,19.68,19.64,19.65,88819.22675026122,6.1116,6.1147,6.1022,6.1053,88819.2268
2006-04-19 14:10:00,19.65,19.69,19.65,19.69,122048.06687565308,6.1053,6.1178,6.1053,6.1178,122048.0669
2006-04-19 14:15:00,19.69,19.72,19.69,19.7,96969.69696969696,6.1178,6.1271,6.1178,6.1209,96969.697
2006-04-19 14:20:00,19.7,19.71,19.66,19.7,67920.58516196447,6.1209,6.124,6.1084,6.1209,67920.5852
2006-04-19 14:25:00,19.7,19.7,19.68,19.69,93625.91431556948,6.1209,6.1209,6.1147,6.1178,93625.9143
2006-04-19 14:30:00,19.69,19.69,19.66,19.67,87774.29467084639,6.1178,6.1178,6.1084,6.1116,87774.2947
2006-04-19 14:35:00,19.67,19.67,19.64,19.66,110971.7868338558,6.1116,6.1116,6.1022,6.1084,110971.7868
2006-04-19 14:40:00,19.65,19.71,19.65,19.69,126227.79519331244,6.1053,6.124,6.1053,6.1178,126227.7952
2006-04-19 14:45:00,19.69,19.7,19.69,19.7,47439.91640543364,6.1178,6.1209,6.1178,6.1209,47439.9164
2006-04-19 14:50:00,19.7,19.7,19.69,19.7,47439.91640543364,6.1209,6.1209,6.1178,6.1209,47439.9164
2006-04-19 14:55:00,19.7,19.7,19.69,19.69,103866.2486938349,6.1209,6.1209,6.1178,6.1178,103866.2487
2006-04-19 15:00:00,19.69,19.7,19.68,19.68,203134.7962382445,6.1178,6.1209,6.1147,6.1147,203134.7962
2006-04-19 15:05:00,19.68,19.72,19.68,19.71,102194.35736677116,6.1147,6.1271,6.1147,6.124,102194.3574
2006-04-19 15:10:00,19.71,19.75,19.71,19.75,81504.70219435736,6.124,6.1364,6.124,6.1364,81504.7022
2006-04-19 15:15:00,19.74,19.76,19.74,19.76,148380.355276907,6.1333,6.1395,6.1333,6.1395,148380.3553
2006-04-19 15:20:00,19.76,19.79,19.76,19.77,82549.6342737722,6.1395,6.1488,6.1395,6.1426,82549.6343
2006-04-19 15:25:00,19.77,19.78,19.76,19.76,172204.80668756532,6.1426,6.1457,6.1395,6.1395,172204.8067
2006-04-19 15:30:00,19.76,19.77,19.75,19.75,200835.94566353183,6.1395,6.1426,6.1364,6.1364,200835.9457
2006-04-19 15:35:00,19.75,19.8,19.75,19.79,148798.32810867293,6.1364,6.1519,6.1364,6.1488,148798.3281
2006-04-19 15:40:00,19.8,19.8,19.76,19.78,212121.21212121213,6.1519,6.1519,6.1395,6.1457,212121.2121
2006-04-19 15:45:00,19.77,19.8,19.76,19.77,294461.85997910134,6.1426,6.1519,6.1395,6.1426,294461.86
2006-04-19 15:50:00,19.77,19.77,19.75,19.76,147962.38244514106,6.1426,6.1426,6.1364,6.1395,147962.3824
2006-04-19 15:55:00,19.76,19.77,19.72,19.76,193312.43469174503,6.1395,6.1426,6.1271,6.1395,193312.4347
2006-04-20 09:30:00,19.78,19.81,19.76,19.79,316823.40647857887,6.1457,6.1551,6.1395,6.1488,316823.4065
2006-04-20 09:35:00,19.79,19.8,19.76,19.79,137095.08881922674,6.1488,6.1519,6.1395,6.1488,137095.0888
2006-04-20 09:40:00,19.79,19.8,19.71,19.74,478787.8787878788,6.1488,6.1519,6.124,6.1333,478787.8788
2006-04-20 09:45:00,19.73,19.74,19.69,19.72,119540.22988505747,6.1302,6.1333,6.1178,6.1271,119540.2299
2006-04-20 09:50:00,19.72,19.73,19.69,19.69,200208.98641588297,6.1271,6.1302,6.1178,6.1178,200208.9864
2006-04-20 09:55:00,19.69,19.7,19.62,19.64,216718.9132706374,6.1178,6.1209,6.096,6.1022,216718.9133
2006-04-20 10:00:00,19.57,19.66,19.57,19.64,265830.7210031348,6.0805,6.1084,6.0805,6.1022,265830.721
2006-04-20 10:05:00,19.63,19.67,19.63,19.64,140229.88505747126,6.0991,6.1116,6.0991,6.1022,140229.8851
2006-04-20 10:10:00,19.65,19.7,19.63,19.7,329989.55067920586,6.1053,6.1209,6.0991,6.1209,329989.5507
2006-04-20 10:15:00,19.69,19.8,19.64,19.8,536468.1295715779,6.1178,6.1519,6.1022,6.1519,536468.1296
2006-04-20 10:20:00,19.8,19.91,19.8,19.87,247021.9435736677,6.1519,6.1861,6.1519,6.1737,247021.9436
2006-04-20 10:25:00,19.88,19.94,19.88,19.93,190804.5977011494,6.1768,6.1954,6.1768,6.1923,190804.5977
2006-04-20 10:30:00,19.93,19.93,19.82,19.82,149634.2737722048,6.1923,6.1923,6.1582,6.1582,149634.2738
2006-04-20 10:35:00,19.82,19.86,19.8,19.86,200626.9592476489,6.1582,6.1706,6.1519,6.1706,200626.9592
2006-04-20 10:40:00,19.85,19.87,19.82,19.87,173667.71159874607,6.1675,6.1737,6.1582,6.1737,173667.7116
2006-04-20 10:45:00,19.86,19.89,19.85,19.87,175966.56217345872,6.1706,6.1799,6.1675,6.1737,175966.5622
2006-04-20 10:50:00,19.88,19.92,19.88,19.9,147335.42319749217,6.1768,6.1892,6.1768,6.183,147335.4232
2006-04-20 10:55:00,19.9,19.92,19.89,19.91,114733.5423197492,6.183,6.1892,6.1799,6.1861,114733.5423
2006-04-20 11:00:00,19.91,19.94,19.91,19.93,269592.4764890282,6.1861,6.1954,6.1861,6.1923,269592.4765
2006-04-20 11:05:00,19.92,19.92,19.89,19.91,310553.81400208984,6.1892,6.1892,6.1799,6.1861,310553.814
2006-04-20 11:10:00,19.91,19.91,19.86,19.88,57053.29153605016,6.1861,6.1861,6.1706,6.1768,57053.2915
2006-04-20 11:15:00,19.87,19.88,19.77,19.79,182654.1274817137,6.1737,6.1768,6.1426,6.1488,182654.1275
2006-04-20 11:20:00,19.79,19.82,19.78,19.81,121421.10762800416,6.1488,6.1582,6.1457,6.1551,121421.1076
2006-04-20 11:25:00,19.81,19.84,19.81,19.81,61442.00626959247,6.1551,6.1644,6.1551,6.1551,61442.0063
2006-04-20 11:30:00,19.81,19.88,19.81,19.84,122466.039707419,6.1551,6.1768,6.1551,6.1644,122466.0397
2006-04-20 11:35:00,19.84,19.88,19.84,19.84,152142.1107628004,6.1644,6.1768,6.1644,6.1644,152142.1108
2006-04-20 11:40:00,19.84,19.84,19.8,19.8,114524.55590386625,6.1644,6.1644,6.1519,6.1519,114524.5559
2006-04-20 11:45:00,19.8,19.81,19.79,19.8,193103.4482758621,6.1519,6.1551,6.1488,6.1519,193103.4483
2006-04-20 11:50:00,19.8,19.81,19.78,19.8,134587.25182863112,6.1519,6.1551,6.1457,6.1519,134587.2518
2006-04-20 11:55:00,19.8,19.81,19.79,19.79,30094.04388714733,6.1519,6.1551,6.1488,6.1488,30094.0439
2006-04-20 12:00:00,19.79,19.8,19.76,19.76,110553.81400208986,6.1488,6.1519,6.1395,6.1395,110553.814
2006-04-20 12:05:00,19.76,19.78,19.76,19.78,49738.76698014629,6.1395,6.1457,6.1395,6.1457,49738.767
2006-04-20 12:10:00,19.78,19.81,19.77,19.81,57262.27795193312,6.1457,6.1551,6.1426,6.1551,57262.278
2006-04-20 12:15:00,19.81,19.82,19.79,19.81,52246.6039707419,6.1551,6.1582,6.1488,6.1551,52246.604
2006-04-20 12:20:00,19.8,19.82,19.79,19.81,60188.08777429467,6.1519,6.1582,6.1488,6.1551,60188.0878
2006-04-20 12:25:00,19.81,19.81,19.78,19.81,70846.39498432602,6.1551,6.1551,6.1457,6.1551,70846.395
2006-04-20 12:30:00,19.81,19.84,19.81,19.83,49947.75339602926,6.1551,6.1644,6.1551,6.1613,49947.7534
2006-04-20 12:35:00,19.83,19.84,19.82,19.83,19435.736677115987,6.1613,6.1644,6.1582,6.1613,19435.7367
2006-04-20 12:40:00,19.82,19.85,19.81,19.85,39916.40543364681,6.1582,6.1675,6.1551,6.1675,39916.4054
2006-04-20 12:45:00,19.85,19.85,19.82,19.82,16509.92685475444,6.1675,6.1675,6.1582,6.1582,16509.9269
2006-04-20 12:50:00,19.82,19.84,19.82,19.83,29258.098223615463,6.1582,6.1644,6.1582,6.1613,29258.0982
2006-04-20 12:55:00,19.83,19.86,19.82,19.86,37826.54127481714,6.1613,6.1706,6.1582,6.1706,37826.5413
2006-04-20 13:00:00,19.86,19.88,19.83,19.83,52455.59038662487,6.1706,6.1768,6.1613,6.1613,52455.5904
2006-04-20 13:05:00,19.84,19.86,19.84,19.85,11494.25287356322,6.1644,6.1706,6.1644,6.1675,11494.2529
2006-04-20 13:10:00,19.83,19.85,19.83,19.84,33437.826541274815,6.1613,6.1675,6.1613,6.1644,33437.8265
2006-04-20 13:15:00,19.84,19.85,19.83,19.83,29049.111807732497,6.1644,6.1675,6.1613,6.1613,29049.1118
2006-04-20 13:20:00,19.83,19.84,19.81,19.82,62904.91118077325,6.1613,6.1644,6.1551,6.1582,62904.9112
2006-04-20 13:25:00,19.81,19.82,19.8,19.82,45350.05224660397,6.1551,6.1582,6.1519,6.1582,45350.0522
2006-04-20 13:30:00,19.82,19.86,19.81,19.86,118495.29780564264,6.1582,6.1706,6.1551,6.1706,118495.2978
2006-04-20 13:35:00,19.86,19.88,19.86,19.88,65621.73458725182,6.1706,6.1768,6.1706,6.1768,65621.7346
2006-04-20 13:40:00,19.87,19.88,19.86,19.86,45977.01149425288,6.1737,6.1768,6.1706,6.1706,45977.0115
2006-04-20 13:45:00,19.86,19.87,19.85,19.86,77324.97387669802,6.1706,6.1737,6.1675,6.1706,77324.9739
2006-04-20 13:50:00,19.86,19.87,19.85,19.86,14838.0355276907,6.1706,6.1737,6.1675,6.1706,14838.0355
2006-04-20 13:55:00,19.86,19.88,19.86,19.87,75444.0961337513,6.1706,6.1768,6.1706,6.1737,75444.0961
2006-04-20 14:00:00,19.87,19.88,19.87,19.88,54545.454545454544,6.1737,6.1768,6.1737,6.1768,54545.4545
2006-04-20 14:05:00,19.88,19.89,19.88,19.89,89864.15882967607,6.1768,6.1799,6.1768,6.1799,89864.1588
2006-04-20 14:10:00,19.89,19.89,19.88,19.88,76698.01462904911,6.1799,6.1799,6.1768,6.1768,76698.0146
2006-04-20 14:15:00,19.88,19.89,19.88,19.89,60606.0606060606,6.1768,6.1799,6.1768,6.1799,60606.0606
2006-04-20 14:20:00,19.88,19.89,19.88,19.89,78787.87878787878,6.1768,6.1799,6.1768,6.1799,78787.8788
2006-04-20 14:25:00,19.89,19.91,19.88,19.91,78996.86520376176,6.1799,6.1861,6.1768,6.1861,78996.8652
2006-04-20 14:30:00,19.91,19.95,19.91,19.94,192894.46185997908,6.1861,6.1985,6.1861,6.1954,192894.4619
2006-04-20 14:35:00,19.93,19.93,19.89,19.89,66248.69383490073,6.1923,6.1923,6.1799,6.1799,66248.6938
2006-04-20 14:40:00,19.89,19.9,19.88,19.88,81922.6750261233,6.1799,6.183,6.1768,6.1768,81922.675
2006-04-20 14:45:00,19.88,19.89,19.88,19.88,46394.984326018806,6.1768,6.1799,6.1768,6.1768,46394.9843
2006-04-20 14:50:00,19.87,19.92,19.86,19.91,1012330.1985370952,6.1737,6.1892,6.1706,6.1861,1012330.1985
2006-04-20 14:55:00,19.9,19.91,19.9,19.9,439707.4190177638,6.183,6.1861,6.183,6.183,439707.419
2006-04-20 15:00:00,19.91,19.92,19.9,19.91,66248.69383490073,6.1861,6.1892,6.183,6.1861,66248.6938
2006-04-20 15:05:00,19.92,19.96,19.91,19.96,196656.2173458725,6.1892,6.2017,6.1861,6.2017,196656.2173
2006-04-20 15:10:00,19.96,19.98,19.96,19.96,99059.56112852664,6.2017,6.2079,6.2017,6.2017,99059.5611
2006-04-20 15:15:00,19.97,19.97,19.95,19.96,89446.18599791013,6.2048,6.2048,6.1985,6.2017,89446.186
2006-04-20 15:20:00,19.96,19.97,19.92,19.94,132915.3605015674,6.2017,6.2048,6.1892,6.1954,132915.3605
2006-04-20 15:25:00,19.94,20.0,19.93,20.0,206478.578892372,6.1954,6.2141,6.1923,6.2141,206478.5789
2006-04-20 15:30:00,20.0,20.0,19.99,20.0,241797.2831765935,6.2141,6.2141,6.211,6.2141,241797.2832
2006-04-20 15:35:00,20.0,20.02,20.0,20.01,247857.8892371996,6.2141,6.2203,6.2141,6.2172,247857.8892
2006-04-20 15:40:00,20.02,20.05,20.0,20.04,473563.2183908046,6.2203,6.2296,6.2141,6.2265,473563.2184
2006-04-20 15:45:00,20.04,20.08,20.04,20.06,352142.1107628004,6.2265,6.2389,6.2265,6.2327,352142.1108
2006-04-20 15:50:00,20.06,20.07,20.03,20.03,430512.0167189133,6.2327,6.2358,6.2234,6.2234,430512.0167
2006-04-20 15:55:00,20.03,20.04,20.03,20.04,452037.6175548589,6.2234,6.2265,6.2234,6.2265,452037.6176
2006-04-21 09:30:00,20.12,20.14,20.05,20.07,1225914.315569488,6.2514,6.2576,6.2296,6.2358,1225914.3156
2006-04-21 09:35:00,20.07,20.12,20.07,20.09,124764.89028213166,6.2358,6.2514,6.2358,6.242,124764.8903
2006-04-21 09:40:00,20.09,20.1,20.0,20.06,104911.18077324974,6.242,6.2452,6.2141,6.2327,104911.1808
2006-04-21 09:45:00,20.05,20.06,20.03,20.04,132079.41483803553,6.2296,6.2327,6.2234,6.2265,132079.4148
2006-04-21 09:50:00,20.04,20.04,20.02,20.02,162382.44514106584,6.2265,6.2265,6.2203,6.2203,162382.4451
2006-04-21 09:55:00,20.02,20.03,19.99,19.99,70219.43573667711,6.2203,6.2234,6.211,6.211,70219.4357
2006-04-21 10:00:00,19.99,20.0,19.96,19.99,107836.99059561128,6.211,6.2141,6.2017,6.211,107836.9906
2006-04-21 10:05:00,19.98,20.01,19.98,20.0,150261.2330198537,6.2079,6.2172,6.2079,6.2141,150261.233
2006-04-21 10:10:00,20.01,20.06,19.99,20.01,90282.131661442,6.2172,6.2327,6.211,6.2172,90282.1317
2006-04-21 10:15:00,20.01,20.02,19.98,19.98,111389.75966562174,6.2172,6.2203,6.2079,6.2079,111389.7597
2006-04-21 10:20:00,19.98,19.99,19.96,19.97,141065.83072100312,6.2079,6.211,6.2017,6.2048,141065.8307
2006-04-21 10:25:00,19.98,19.99,19.96,19.99,426123.3019853709,6.2079,6.211,6.2017,6.211,426123.302
2006-04-21 10:30:00,19.99,20.02,19.99,20.01,159038.66248693835,6.211,6.2203,6.211,6.2172,159038.6625
2006-04-21 10:35:00,20.01,20.05,20.0,20.03,103239.289446186,6.2172,6.2296,6.2141,6.2234,103239.2894
2006-04-21 10:40:00,20.05,20.05,20.0,20.02,238871.473354232,6.2296,6.2296,6.2141,6.2203,238871.4734
2006-04-21 10:45:00,20.02,20.02,19.98,19.98,95088.81922675026,6.2203,6.2203,6.2079,6.2079,95088.8192
2006-04-21 10:50:00,19.98,20.02,19.98,20.01,167607.10553814002,6.2079,6.2203,6.2079,6.2172,167607.1055
2006-04-21 10:55:00,20.01,20.01,19.97,19.99,164681.29571577843,6.2172,6.2172,6.2048,6.211,164681.2957
2006-04-21 11:00:00,20.0,20.03,20.0,20.03,122884.01253918494,6.2141,6.2234,6.2141,6.2234,122884.0125
2006-04-21 11:05:00,20.03,20.05,20.01,20.04,228213.16614420063,6.2234,6.2296,6.2172,6.2265,228213.1661
2006-04-21 11:10:00,20.05,20.05,20.02,20.03,155485.8934169279,6.2296,6.2296,6.2203,6.2234,155485.8934
2006-04-21 11:15:00,20.03,20.03,20.02,20.02,131452.4555903866,6.2234,6.2234,6.2203,6.2203,131452.4556
2006-04-21 11:20:00,20.02,20.04,20.01,20.01,118077.32497387668,6.2203,6.2265,6.2172,6.2172,118077.325
2006-04-21 11:25:00,20.01,20.03,20.0,20.03,45559.038662486935,6.2172,6.2234,6.2141,6.2234,45559.0387
2006-04-21 11:30:00,20.02,20.03,20.02,20.03,63531.87042842215,6.2203,6.2234,6.2203,6.2234,63531.8704
2006-04-21 11:35:00,20.02,20.05,20.02,20.04,70219.43573667711,6.2203,6.2296,6.2203,6.2265,70219.4357
2006-04-21 11:40:00,20.04,20.07,20.03,20.04,313479.6238244514,6.2265,6.2358,6.2234,6.2265,313479.6238
2006-04-21 11:45:00,20.04,20.08,20.04,20.07,300731.4524555904,6.2265,6.2389,6.2265,6.2358,300731.4525
2006-04-21 11:50:00,20.06,20.07,20.06,20.06,72936.2591431557,6.2327,6.2358,6.2327,6.2327,72936.2591
2006-04-21 11:55:00,20.06,20.07,20.05,20.05,58516.19644723093,6.2327,6.2358,6.2296,6.2296,58516.1964
2006-04-21 12:00:00,20.05,20.05,20.04,20.05,104702.19435736677,6.2296,6.2296,6.2265,6.2296,104702.1944
2006-04-21 12:05:00,20.05,20.05,20.04,20.04,401253.9184952978,6.2296,6.2296,6.2265,6.2265,401253.9185
2006-04-21 12:10:00,20.04,20.04,20.03,20.03,76907.00104493208,6.2265,6.2265,6.2234,6.2234,76907.001
2006-04-21 12:15:00,20.03,20.04,20.03,20.03,94252.87356321838,6.2234,6.2265,6.2234,6.2234,94252.8736
2006-04-21 12:20:00,20.04,20.07,20.04,20.07,65412.74817136886,6.2265,6.2358,6.2265,6.2358,65412.7482
2006-04-21 12:25:00,20.07,20.07,20.05,20.06,74608.15047021944,6.2358,6.2358,6.2296,6.2327,74608.1505
2006-04-21 12:30:00,20.06,20.07,20.05,20.07,40961.33751306165,6.2327,6.2358,6.2296,6.2358,40961.3375
2006-04-21 12:35:00,20.07,20.08,20.05,20.06,35527.69070010449,6.2358,6.2389,6.2296,6.2327,35527.6907
2006-04-21 12:40:00,20.06,20.07,20.06,20.07,22779.519331243468,6.2327,6.2358,6.2327,6.2358,22779.5193
2006-04-21 12:45:00,20.07,20.07,20.06,20.07,38662.48693834901,6.2358,6.2358,6.2327,6.2358,38662.4869
2006-04-21 12:50:00,20.07,20.07,20.06,20.07,138975.96656217345,6.2358,6.2358,6.2327,6.2358,138975.9666
2006-04-21 12:55:00,20.07,20.08,20.07,20.07,70637.40856844305,6.2358,6.2389,6.2358,6.2358,70637.4086
2006-04-21 13:00:00,20.07,20.08,20.07,20.07,104075.23510971786,6.2358,6.2389,6.2358,6.2358,104075.2351
2006-04-21 13:05:00,20.08,20.08,20.07,20.07,85057.4712643678,6.2389,6.2389,6.2358,6.2358,85057.4713
2006-04-21 13:10:00,20.07,20.08,20.07,20.07,24660.397074190176,6.2358,6.2389,6.2358,6.2358,24660.3971
2006-04-21 13:15:00,20.07,20.08,20.07,20.07,30721.00313479624,6.2358,6.2389,6.2358,6.2358,30721.0031
2006-04-21 13:20:00,20.08,20.08,20.07,20.07,22988.50574712644,6.2389,6.2389,6.2358,6.2358,22988.5057
2006-04-21 13:25:00,20.07,20.08,20.07,20.08,47439.91640543364,6.2358,6.2389,6.2358,6.2389,47439.9164
2006-04-21 13:30:00,20.07,20.09,20.07,20.07,50156.73981191222,6.2358,6.242,6.2358,6.2358,50156.7398
2006-04-21 13:35:00,20.07,20.1,20.07,20.09,180982.23615465,6.2358,6.2452,6.2358,6.242,180982.2362
2006-04-21 13:40:00,20.08,20.08,20.05,20.05,77742.94670846395,6.2389,6.2389,6.2296,6.2296,77742.9467
2006-04-21 13:45:00,20.05,20.06,20.05,20.05,45768.0250783699,6.2296,6.2327,6.2296,6.2296,45768.0251
2006-04-21 13:50:00,20.05,20.05,20.05,20.05,49320.79414838035,6.2296,6.2296,6.2296,6.2296,49320.7941
2006-04-21 13:55:00,20.05,20.05,20.03,20.03,99268.5475444096,6.2296,6.2296,6.2234,6.2234,99268.5475
2006-04-21 14:00:00,20.03,20.03,20.0,20.0,93834.90073145244,6.2234,6.2234,6.2141,6.2141,93834.9007
2006-04-21 14:05:00,20.0,20.01,20.0,20.01,107001.0449320794,6.2141,6.2172,6.2141,6.2172,107001.0449
2006-04-21 14:10:00,20.01,20.03,20.0,20.02,117032.39289446184,6.2172,6.2234,6.2141,6.2203,117032.3929
2006-04-21 14:15:00,20.03,20.03,20.0,20.01,114733.5423197492,6.2234,6.2234,6.2141,6.2172,114733.5423
2006-04-21 14:20:00,20.02,20.05,20.0,20.05,188923.7199582027,6.2203,6.2296,6.2141,6.2296,188923.72
2006-04-21 14:25:00,20.05,20.05,20.03,20.03,275653.0825496343,6.2296,6.2296,6.2234,6.2234,275653.0825
2006-04-21 14:30:00,20.03,20.04,20.02,20.03,150888.1922675026,6.2234,6.2265,6.2203,6.2234,150888.1923
2006-04-21 14:35:00,20.03,20.03,20.01,20.03,303448.2758620689,6.2234,6.2234,6.2172,6.2234,303448.2759
2006-04-21 14:40:00,20.03,20.05,20.03,20.03,95924.76489028212,6.2234,6.2296,6.2234,6.2234,95924.7649
2006-04-21 14:45:00,20.03,20.05,20.03,20.05,229258.09822361547,6.2234,6.2296,6.2234,6.2296,229258.0982
2006-04-21 14:50:00,20.05,20.06,20.03,20.04,51619.644723093,6.2296,6.2327,6.2234,6.2265,51619.6447
2006-04-21 14:55:00,20.04,20.04,20.03,20.03,91327.06374085684,6.2265,6.2265,6.2234,6.2234,91327.0637
2006-04-21 15:00:00,20.04,20.04,20.03,20.04,53918.49529780564,6.2265,6.2265,6.2234,6.2265,53918.4953
2006-04-21 15:05:00,20.03,20.04,20.03,20.03,101567.39811912226,6.2234,6.2265,6.2234,6.2234,101567.3981
2006-04-21 15:10:00,20.04,20.04,20.03,20.03,94252.87356321838,6.2265,6.2265,6.2234,6.2234,94252.8736
2006-04-21 15:15:00,20.03,20.05,20.03,20.04,133751.30616509926,6.2234,6.2296,6.2234,6.2265,133751.3062
2006-04-21 15:20:00,20.05,20.05,20.04,20.04,35736.67711598746,6.2296,6.2296,6.2265,6.2265,35736.6771
2006-04-21 15:25:00,20.04,20.05,20.03,20.03,160710.55381400208,6.2265,6.2296,6.2234,6.2234,160710.5538
2006-04-21 15:30:00,20.03,20.05,20.03,20.05,196029.2580982236,6.2234,6.2296,6.2234,6.2296,196029.2581
2006-04-21 15:35:00,20.05,20.06,20.05,20.06,207732.4973876698,6.2296,6.2327,6.2296,6.2327,207732.4974
2006-04-21 15:40:00,20.05,20.1,20.05,20.09,220271.68234064785,6.2296,6.2452,6.2296,6.242,220271.6823
2006-04-21 15:45:00,20.09,20.11,20.08,20.11,192476.4890282132,6.242,6.2483,6.2389,6.2483,192476.489
2006-04-21 15:50:00,20.11,20.11,20.1,20.1,302612.3301985371,6.2483,6.2483,6.2452,6.2452,302612.3302
2006-04-21 15:55:00,20.1,20.11,20.1,20.1,194984.3260188088,6.2452,6.2483,6.2452,6.2452,194984.326
2006-04-24 09:30:00,20.01,20.03,19.99,20.0,216509.9268547544,6.2172,6.2234,6.211,6.2141,216509.9269
2006-04-24 09:35:00,19.99,20.0,19.98,19.98,92163.00940438872,6.211,6.2141,6.2079,6.2079,92163.0094
2006-04-24 09:40:00,19.98,19.99,19.95,19.95,50574.71264367816,6.2079,6.211,6.1985,6.1985,50574.7126
2006-04-24 09:45:00,19.95,19.96,19.91,19.92,66039.70741901777,6.1985,6.2017,6.1861,6.1892,66039.7074
2006-04-24 09:50:00,19.92,19.97,19.91,19.97,64367.81609195402,6.1892,6.2048,6.1861,6.2048,64367.8161
2006-04-24 09:55:00,19.98,19.99,19.96,19.98,86520.37617554859,6.2079,6.211,6.2017,6.2079,86520.3762
2006-04-24 10:00:00,19.98,19.99,19.98,19.98,118913.27063740855,6.2079,6.211,6.2079,6.2079,118913.2706
2006-04-24 10:05:00,19.98,19.99,19.98,19.98,219435.736677116,6.2079,6.211,6.2079,6.2079,219435.7367
2006-04-24 10:10:00,19.98,20.03,19.98,20.01,282758.6206896552,6.2079,6.2234,6.2079,6.2172,282758.6207
2006-04-24 10:15:00,20.01,20.01,19.99,20.01,79623.82445141066,6.2172,6.2172,6.211,6.2172,79623.8245
2006-04-24 10:20:00,20.01,20.02,20.0,20.0,55799.37304075235,6.2172,6.2203,6.2141,6.2141,55799.373
2006-04-24 10:25:00,20.0,20.01,20.0,20.0,328944.618599791,6.2141,6.2172,6.2141,6.2141,328944.6186
2006-04-24 10:30:00,20.0,20.01,19.99,20.0,182654.1274817137,6.2141,6.2172,6.211,6.2141,182654.1275
2006-04-24 10:35:00,20.0,20.01,19.97,19.97,157157.78474399162,6.2141,6.2172,6.2048,6.2048,157157.7847
2006-04-24 10:40:00,19.96,19.96,19.94,19.96,63531.87042842215,6.2017,6.2017,6.1954,6.2017,63531.8704
2006-04-24 10:45:00,19.96,19.99,19.95,19.97,151306.16509926855,6.2017,6.211,6.1985,6.2048,151306.1651
2006-04-24 10:50:00,19.97,20.0,19.97,19.99,87356.32183908045,6.2048,6.2141,6.2048,6.211,87356.3218
2006-04-24 10:55:00,19.99,20.0,19.96,19.98,87356.32183908045,6.211,6.2141,6.2017,6.2079,87356.3218
2006-04-24 11:00:00,19.99,20.01,19.98,19.98,241588.2967607105,6.211,6.2172,6.2079,6.2079,241588.2968
2006-04-24 11:05:00,19.98,19.99,19.95,19.95,157993.73040752352,6.2079,6.211,6.1985,6.1985,157993.7304
2006-04-24 11:10:00,19.95,19.95,19.92,19.92,67293.62591431556,6.1985,6.1985,6.1892,6.1892,67293.6259
2006-04-24 11:15:00,19.92,19.93,19.91,19.91,67920.58516196447,6.1892,6.1923,6.1861,6.1861,67920.5852
2006-04-24 11:20:00,19.91,19.91,19.86,19.86,100940.43887147336,6.1861,6.1861,6.1706,6.1706,100940.4389
2006-04-24 11:25:00,19.86,19.88,19.86,19.86,141483.80355276907,6.1706,6.1768,6.1706,6.1706,141483.8036
2006-04-24 11:30:00,19.86,19.89,19.86,19.86,85893.41692789969,6.1706,6.1799,6.1706,6.1706,85893.4169
2006-04-24 11:35:00,19.86,19.88,19.85,19.86,135423.19749216302,6.1706,6.1768,6.1675,6.1706,135423.1975
2006-04-24 11:40:00,19.86,19.86,19.83,19.83,87356.32183908045,6.1706,6.1706,6.1613,6.1613,87356.3218
2006-04-24 11:45:00,19.84,19.86,19.83,19.85,160292.58098223616,6.1644,6.1706,6.1613,6.1675,160292.581
2006-04-24 11:50:00,19.85,19.85,19.82,19.82,81922.6750261233,6.1675,6.1675,6.1582,6.1582,81922.675
2006-04-24 11:55:00,19.82,19.86,19.81,19.81,88192.26750261233,6.1582,6.1706,6.1551,6.1551,88192.2675
2006-04-24 12:00:00,19.81,19.85,19.81,19.83,71891.32706374086,6.1551,6.1675,6.1551,6.1613,71891.3271
2006-04-24 12:05:00,19.83,19.83,19.79,19.79,48902.82131661442,6.1613,6.1613,6.1488,6.1488,48902.8213
2006-04-24 12:10:00,19.79,19.83,19.78,19.82,88192.26750261233,6.1488,6.1613,6.1457,6.1582,88192.2675
2006-04-24 12:15:00,19.81,19.83,19.78,19.79,162173.45872518286,6.1551,6.1613,6.1457,6.1488,162173.4587
2006-04-24 12:20:00,19.78,19.78,19.75,19.76,59979.1013584117,6.1457,6.1457,6.1364,6.1395,59979.1014
2006-04-24 12:25:00,19.76,19.76,19.74,19.75,64158.82967607105,6.1395,6.1395,6.1333,6.1364,64158.8297
2006-04-24 12:30:00,19.75,19.77,19.75,19.76,31556.948798328107,6.1364,6.1426,6.1364,6.1395,31556.9488
2006-04-24 12:35:00,19.75,19.75,19.73,19.73,38453.50052246604,6.1364,6.1364,6.1302,6.1302,38453.5005
2006-04-24 12:40:00,19.73,19.76,19.73,19.75,77951.93312434692,6.1302,6.1395,6.1302,6.1364,77951.9331
2006-04-24 12:45:00,19.75,19.75,19.72,19.72,48275.86206896552,6.1364,6.1364,6.1271,6.1271,48275.8621
2006-04-24 12:50:00,19.72,19.74,19.71,19.74,79832.81086729362,6.1271,6.1333,6.124,6.1333,79832.8109
2006-04-24 12:55:00,19.74,19.79,19.74,19.77,79205.85161964472,6.1333,6.1488,6.1333,6.1426,79205.8516
2006-04-24 13:00:00,19.77,19.77,19.74,19.74,88192.26750261233,6.1426,6.1426,6.1333,6.1333,88192.2675
2006-04-24 13:05:00,19.74,19.78,19.74,19.76,103239.289446186,6.1333,6.1457,6.1333,6.1395,103239.2894
2006-04-24 13:10:00,19.76,19.76,19.73,19.74,72100.31347962382,6.1395,6.1395,6.1302,6.1333,72100.3135
2006-04-24 13:15:00,19.73,19.74,19.72,19.72,73563.2183908046,6.1302,6.1333,6.1271,6.1271,73563.2184
2006-04-24 13:20:00,19.72,19.76,19.72,19.76,125391.84952978056,6.1271,6.1395,6.1271,6.1395,125391.8495
2006-04-24 13:25:00,19.76,19.77,19.75,19.76,48902.82131661442,6.1395,6.1426,6.1364,6.1395,48902.8213
2006-04-24 13:30:00,19.76,19.76,19.74,19.76,72727.27272727272,6.1395,6.1395,6.1333,6.1395,72727.2727
2006-04-24 13:35:00,19.77,19.78,19.75,19.75,83594.56635318704,6.1426,6.1457,6.1364,6.1364,83594.5664
2006-04-24 13:40:00,19.76,19.77,19.75,19.76,44723.09299895506,6.1395,6.1426,6.1364,6.1395,44723.093
2006-04-24 13:45:00,19.77,19.81,19.76,19.81,77951.93312434692,6.1426,6.1551,6.1395,6.1551,77951.9331
2006-04-24 13:50:00,19.81,19.83,19.8,19.81,195820.27168234065,6.1551,6.1613,6.1519,6.1551,195820.2717
2006-04-24 13:55:00,19.81,19.85,19.81,19.85,56635.31870428422,6.1551,6.1675,6.1551,6.1675,56635.3187
2006-04-24 14:00:00,19.84,19.87,19.84,19.87,94043.88714733542,6.1644,6.1737,6.1644,6.1737,94043.8871
2006-04-24 14:05:00,19.87,19.88,19.83,19.84,94252.87356321838,6.1737,6.1768,6.1613,6.1644,94252.8736
2006-04-24 14:10:00,19.83,19.83,19.81,19.81,42006.269592476485,6.1613,6.1613,6.1551,6.1551,42006.2696
2006-04-24 14:15:00,19.81,19.82,19.79,19.82,78996.86520376176,6.1551,6.1582,6.1488,6.1582,78996.8652
2006-04-24 14:20:00,19.82,19.83,19.81,19.81,109090.90909090907,6.1582,6.1613,6.1551,6.1551,109090.9091
2006-04-24 14:25:00,19.81,19.81,19.81,19.81,233228.84012539184,6.1551,6.1551,6.1551,6.1551,233228.8401
2006-04-24 14:30:00,19.81,19.81,19.77,19.77,96133.7513061651,6.1551,6.1551,6.1426,6.1426,96133.7513
2006-04-24 14:35:00,19.77,19.77,19.73,19.74,81295.71577847439,6.1426,6.1426,6.1302,6.1333,81295.7158
2006-04-24 14:40:00,19.74,19.75,19.71,19.72,100940.43887147336,6.1333,6.1364,6.124,6.1271,100940.4389
2006-04-24 14:45:00,19.72,19.73,19.7,19.72,114106.58307210031,6.1271,6.1302,6.1209,6.1271,114106.5831
2006-04-24 14:50:00,19.72,19.72,19.71,19.72,84012.53918495297,6.1271,6.1271,6.124,6.1271,84012.5392
2006-04-24 14:55:00,19.71,19.73,19.71,19.71,71473.35423197492,6.124,6.1302,6.124,6.124,71473.3542
2006-04-24 15:00:00,19.71,19.72,19.7,19.7,132288.40125391848,6.124,6.1271,6.1209,6.1209,132288.4013
2006-04-24 15:05:00,19.7,19.7,19.66,19.66,148589.34169278995,6.1209,6.1209,6.1084,6.1084,148589.3417
2006-04-24 15:10:00,19.67,19.67,19.65,19.66,152142.1107628004,6.1116,6.1116,6.1053,6.1084,152142.1108
2006-04-24 15:15:00,19.66,19.69,19.66,19.69,83176.5935214211,6.1084,6.1178,6.1084,6.1178,83176.5935
2006-04-24 15:20:00,19.69,19.7,19.68,19.68,131870.42842215256,6.1178,6.1209,6.1147,6.1147,131870.4284
2006-04-24 15:25:00,19.69,19.69,19.66,19.67,135841.17032392893,6.1178,6.1178,6.1084,6.1116,135841.1703
2006-04-24 15:30:00,19.67,19.72,19.67,19.71,188296.76071055385,6.1116,6.1271,6.1116,6.124,188296.7607
2006-04-24 15:35:00,19.71,19.71,19.69,19.7,139811.91222570534,6.124,6.124,6.1178,6.1209,139811.9122
2006-04-24 15:40:00,19.7,19.7,19.69,19.69,167189.13270637408,6.1209,6.1209,6.1178,6.1178,167189.1327
2006-04-24 15:45:00,19.69,19.72,19.68,19.72,240334.3782654128,6.1178,6.1271,6.1147,6.1271,240334.3783
2006-04-24 15:50:00,19.71,19.74,19.71,19.71,251410.65830721,6.124,6.1333,6.124,6.124,251410.6583
2006-04-24 15:55:00,19.72,19.72,19.7,19.71,207523.51097178683,6.1271,6.1271,6.1209,6.124,207523.511
2006-04-25 09:30:00,19.69,19.69,19.47,19.62,235527.6907001045,6.1178,6.1178,6.0494,6.096,235527.6907
2006-04-25 09:35:00,19.62,19.63,19.59,19.62,79832.81086729362,6.096,6.0991,6.0867,6.096,79832.8109
2006-04-25 09:40:00,19.63,19.67,19.61,19.66,53500.52246603971,6.0991,6.1116,6.0929,6.1084,53500.5225
2006-04-25 09:45:00,19.66,19.69,19.64,19.65,83385.57993730408,6.1084,6.1178,6.1022,6.1053,83385.5799
2006-04-25 09:50:00,19.64,19.67,19.6,19.6,74190.1776384535,6.1022,6.1116,6.0898,6.0898,74190.1776
2006-04-25 09:55:00,19.6,19.63,19.6,19.61,76071.0553814002,6.0898,6.0991,6.0898,6.0929,76071.0554
2006-04-25 10:00:00,19.61,19.63,19.57,19.59,178892.37199582026,6.0929,6.0991,6.0805,6.0867,178892.372
2006-04-25 10:05:00,19.56,19.57,19.51,19.52,277533.96029258094,6.0774,6.0805,6.0618,6.0649,277533.9603
2006-04-25 10:10:00,19.52,19.54,19.5,19.54,120376.17554858934,6.0649,6.0712,6.0587,6.0712,120376.1755
2006-04-25 10:15:00,19.54,19.55,19.48,19.5,81504.70219435736,6.0712,6.0743,6.0525,6.0587,81504.7022
2006-04-25 10:20:00,19.49,20.34,19.47,19.47,155067.92058516195,6.0556,6.3197,6.0494,6.0494,155067.9206
2006-04-25 10:25:00,19.47,19.48,19.41,19.46,190386.6248693835,6.0494,6.0525,6.0308,6.0463,190386.6249
2006-04-25 10:30:00,19.46,19.47,19.42,19.42,121839.0804597701,6.0463,6.0494,6.0339,6.0339,121839.0805
2006-04-25 10:35:00,19.42,19.45,19.4,19.45,327899.6865203762,6.0339,6.0432,6.0277,6.0432,327899.6865
2006-04-25 10:40:00,19.44,19.5,19.44,19.5,204179.7283176593,6.0401,6.0587,6.0401,6.0587,204179.7283
2006-04-25 10:45:00,19.5,19.6,19.49,19.6,205851.61964472308,6.0587,6.0898,6.0556,6.0898,205851.6196
2006-04-25 10:50:00,19.6,19.62,19.59,19.59,213584.11703239288,6.0898,6.096,6.0867,6.0867,213584.117
2006-04-25 10:55:00,19.59,19.61,19.59,19.61,207523.51097178683,6.0867,6.0929,6.0867,6.0929,207523.511
2006-04-25 11:00:00,19.61,19.64,19.61,19.63,201671.89132706373,6.0929,6.1022,6.0929,6.0991,201671.8913
2006-04-25 11:05:00,19.63,19.66,19.62,19.64,111389.75966562174,6.0991,6.1084,6.096,6.1022,111389.7597
2006-04-25 11:10:00,19.64,19.69,19.64,19.68,176802.50783699058,6.1022,6.1178,6.1022,6.1147,176802.5078
2006-04-25 11:15:00,19.68,19.69,19.67,19.69,84012.53918495297,6.1147,6.1178,6.1116,6.1178,84012.5392
2006-04-25 11:20:00,19.69,19.7,19.69,19.7,87983.28108672936,6.1178,6.1209,6.1178,6.1209,87983.2811
2006-04-25 11:25:00,19.69,19.74,19.69,19.73,95088.81922675026,6.1178,6.1333,6.1178,6.1302,95088.8192
2006-04-25 11:30:00,19.73,19.77,19.72,19.76,99059.56112852664,6.1302,6.1426,6.1271,6.1395,99059.5611
2006-04-25 11:35:00,19.76,19.77,19.74,19.74,153814.00208986417,6.1395,6.1426,6.1333,6.1333,153814.0021
2006-04-25 11:40:00,19.74,19.74,19.71,19.73,85266.45768025078,6.1333,6.1333,6.124,6.1302,85266.4577
2006-04-25 11:45:00,19.73,19.75,19.72,19.73,86311.38975966562,6.1302,6.1364,6.1271,6.1302,86311.3898
2006-04-25 11:50:00,19.73,19.77,19.71,19.77,160083.5945663532,6.1302,6.1426,6.124,6.1426,160083.5946
2006-04-25 11:55:00,19.77,19.77,19.75,19.76,80459.77011494253,6.1426,6.1426,6.1364,6.1395,80459.7701
2006-04-25 12:00:00,19.75,19.77,19.71,19.77,187042.842215256,6.1364,6.1426,6.124,6.1426,187042.8422
2006-04-25 12:05:00,19.77,19.79,19.77,19.79,124137.93103448275,6.1426,6.1488,6.1426,6.1488,124137.931
2006-04-25 12:10:00,19.79,19.79,19.74,19.78,71264.36781609195,6.1488,6.1488,6.1333,6.1457,71264.3678
2006-04-25 12:15:00,19.77,19.81,19.77,19.81,120794.14838035528,6.1426,6.1551,6.1426,6.1551,120794.1484
2006-04-25 12:20:00,19.81,19.81,19.76,19.79,252873.5632183908,6.1551,6.1551,6.1395,6.1488,252873.5632
2006-04-25 12:25:00,19.79,19.82,19.78,19.81,138557.99373040753,6.1488,6.1582,6.1457,6.1551,138557.9937
2006-04-25 12:30:00,19.81,19.82,19.81,19.81,83176.5935214211,6.1551,6.1582,6.1551,6.1551,83176.5935
2006-04-25 12:35:00,19.81,19.82,19.81,19.81,112852.6645768025,6.1551,6.1582,6.1551,6.1551,112852.6646
2006-04-25 12:40:00,19.81,19.82,19.8,19.8,99268.5475444096,6.1551,6.1582,6.1519,6.1519,99268.5475
2006-04-25 12:45:00,19.81,19.82,19.8,19.81,42842.21525600836,6.1551,6.1582,6.1519,6.1551,42842.2153
2006-04-25 12:50:00,19.81,19.82,19.8,19.8,42633.22884012539,6.1551,6.1582,6.1519,6.1519,42633.2288
2006-04-25 12:55:00,19.81,19.81,19.8,19.81,58307.21003134796,6.1551,6.1551,6.1519,6.1551,58307.21
2006-04-25 13:00:00,19.81,19.81,19.79,19.81,95297.80564263322,6.1551,6.1551,6.1488,6.1551,95297.8056
2006-04-25 13:05:00,19.81,19.84,19.8,19.8,66666.66666666667,6.1551,6.1644,6.1519,6.1519,66666.6667
2006-04-25 13:10:00,19.81,19.81,19.78,19.78,71055.38140020898,6.1551,6.1551,6.1457,6.1457,71055.3814
2006-04-25 13:15:00,19.78,19.82,19.77,19.8,108672.93625914316,6.1457,6.1582,6.1426,6.1519,108672.9363
2006-04-25 13:20:00,19.8,19.81,19.79,19.8,53291.53605015674,6.1519,6.1551,6.1488,6.1519,53291.5361
2006-04-25 13:25:00,19.81,19.81,19.78,19.8,67920.58516196447,6.1551,6.1551,6.1457,6.1519,67920.5852
2006-04-25 13:30:00,19.8,19.83,19.8,19.82,70010.44932079414,6.1519,6.1613,6.1519,6.1582,70010.4493
2006-04-25 13:35:00,19.82,19.84,19.81,19.81,76489.02821316614,6.1582,6.1644,6.1551,6.1551,76489.0282
2006-04-25 13:40:00,19.81,19.83,19.81,19.83,58098.223615465,6.1551,6.1613,6.1551,6.1613,58098.2236
2006-04-25 13:45:00,19.83,19.83,19.81,19.82,62904.91118077325,6.1613,6.1613,6.1551,6.1582,62904.9112
2006-04-25 13:50:00,19.82,19.84,19.79,19.82,120794.14838035528,6.1582,6.1644,6.1488,6.1582,120794.1484
2006-04-25 13:55:00,19.81,19.82,19.8,19.81,56844.305120167184,6.1551,6.1582,6.1519,6.1551,56844.3051
2006-04-25 14:00:00,19.81,19.83,19.8,19.81,101358.41170323928,6.1551,6.1613,6.1519,6.1551,101358.4117
2006-04-25 14:05:00,19.81,19.81,19.8,19.81,68129.57157784744,6.1551,6.1551,6.1519,6.1551,68129.5716
2006-04-25 14:10:00,19.81,19.81,19.79,19.8,47021.94357366771,6.1551,6.1551,6.1488,6.1519,47021.9436
2006-04-25 14:15:00,19.79,19.8,19.76,19.77,52246.6039707419,6.1488,6.1519,6.1395,6.1426,52246.604
2006-04-25 14:20:00,19.78,19.8,19.77,19.79,74399.16405433646,6.1457,6.1519,6.1426,6.1488,74399.1641
2006-04-25 14:25:00,19.79,19.81,19.78,19.78,92580.98223615464,6.1488,6.1551,6.1457,6.1457,92580.9822
2006-04-25 14:30:00,19.78,19.78,19.75,19.78,101985.3709508882,6.1457,6.1457,6.1364,6.1457,101985.371
2006-04-25 14:35:00,19.77,19.78,19.73,19.73,70219.43573667711,6.1426,6.1457,6.1302,6.1302,70219.4357
2006-04-25 14:40:00,19.74,19.76,19.73,19.75,93834.90073145244,6.1333,6.1395,6.1302,6.1364,93834.9007
2006-04-25 14:45:00,19.74,19.76,19.73,19.73,91118.07732497388,6.1333,6.1395,6.1302,6.1302,91118.0773
2006-04-25 14:50:00,19.74,19.74,19.71,19.71,94461.85997910135,6.1333,6.1333,6.124,6.124,94461.86
2006-04-25 14:55:00,19.71,19.72,19.69,19.7,79414.83803552769,6.124,6.1271,6.1178,6.1209,79414.838
2006-04-25 15:00:00,19.7,19.72,19.7,19.72,95715.77847439917,6.1209,6.1271,6.1209,6.1271,95715.7785
2006-04-25 15:05:00,19.7,19.71,19.69,19.7,74399.16405433646,6.1209,6.124,6.1178,6.1209,74399.1641
2006-04-25 15:10:00,19.69,19.7,19.67,19.67,90491.11807732497,6.1178,6.1209,6.1116,6.1116,90491.1181
2006-04-25 15:15:00,19.68,19.7,19.67,19.68,180982.23615465,6.1147,6.1209,6.1116,6.1147,180982.2362
2006-04-25 15:20:00,19.68,19.7,19.66,19.68,109717.868338558,6.1147,6.1209,6.1084,6.1147,109717.8683
2006-04-25 15:25:00,19.68,19.7,19.67,19.67,85684.43051201671,6.1147,6.1209,6.1116,6.1116,85684.4305
2006-04-25 15:30:00,19.67,19.7,19.66,19.69,140647.8578892372,6.1116,6.1209,6.1084,6.1178,140647.8579
2006-04-25 15:35:00,19.68,19.72,19.68,19.71,94461.85997910135,6.1147,6.1271,6.1147,6.124,94461.86
2006-04-25 15:40:00,19.7,19.7,19.69,19.7,141483.80355276907,6.1209,6.1209,6.1178,6.1209,141483.8036
2006-04-25 15:45:00,19.7,19.76,19.7,19.76,106792.05851619644,6.1209,6.1395,6.1209,6.1395,106792.0585
2006-04-25 15:50:00,19.76,19.76,19.7,19.7,146081.50470219436,6.1395,6.1395,6.1209,6.1209,146081.5047
2006-04-25 15:55:00,19.7,19.72,19.7,19.71,202925.8098223616,6.1209,6.1271,6.1209,6.124,202925.8098
2006-04-26 09:30:00,19.81,19.81,19.76,19.81,205224.66039707416,6.1551,6.1551,6.1395,6.1551,205224.6604
2006-04-26 09:35:00,19.8,19.82,19.79,19.81,59143.15569487983,6.1519,6.1582,6.1488,6.1551,59143.1557
2006-04-26 09:40:00,19.81,19.81,19.76,19.76,46185.99791013584,6.1551,6.1551,6.1395,6.1395,46185.9979
2006-04-26 09:45:00,19.77,19.81,19.76,19.77,45350.05224660397,6.1426,6.1551,6.1395,6.1426,45350.0522
2006-04-26 09:50:00,19.77,19.78,19.75,19.77,31347.96238244514,6.1426,6.1457,6.1364,6.1426,31347.9624
2006-04-26 09:55:00,19.77,19.83,19.75,19.83,80041.7972831766,6.1426,6.1613,6.1364,6.1613,80041.7973
2006-04-26 10:00:00,19.83,19.83,19.72,19.72,163636.36363636362,6.1613,6.1613,6.1271,6.1271,163636.3636
2006-04-26 10:05:00,19.72,19.81,19.72,19.78,73354.23197492163,6.1271,6.1551,6.1271,6.1457,73354.232
2006-04-26 10:10:00,19.78,19.8,19.77,19.79,44514.1065830721,6.1457,6.1519,6.1426,6.1488,44514.1066
2006-04-26 10:15:00,19.8,19.81,19.78,19.81,100522.46603970742,6.1519,6.1551,6.1457,6.1551,100522.466
2006-04-26 10:20:00,19.81,19.82,19.79,19.81,56844.305120167184,6.1551,6.1582,6.1488,6.1551,56844.3051
2006-04-26 10:25:00,19.81,19.82,19.79,19.82,40543.36468129572,6.1551,6.1582,6.1488,6.1582,40543.3647
2006-04-26 10:30:00,19.82,19.84,19.81,19.84,75235.10971786834,6.1582,6.1644,6.1551,6.1644,75235.1097
2006-04-26 10:35:00,19.84,19.88,19.83,19.86,159038.66248693835,6.1644,6.1768,6.1613,6.1706,159038.6625
2006-04-26 10:40:00,19.86,19.87,19.84,19.86,41797.28317659352,6.1706,6.1737,6.1644,6.1706,41797.2832
2006-04-26 10:45:00,19.86,19.88,19.81,19.81,96760.710553814,6.1706,6.1768,6.1551,6.1551,96760.7106
2006-04-26 10:50:00,19.81,19.81,19.8,19.81,47648.90282131661,6.1551,6.1551,6.1519,6.1551,47648.9028
2006-04-26 10:55:00,19.81,19.86,19.79,19.84,65412.74817136886,6.1551,6.1706,6.1488,6.1644,65412.7482
2006-04-26 11:00:00,19.86,19.87,19.85,19.86,51410.65830721003,6.1706,6.1737,6.1675,6.1706,51410.6583
2006-04-26 11:05:00,19.86,19.86,19.82,19.82,51201.67189132706,6.1706,6.1706,6.1582,6.1582,51201.6719
2006-04-26 11:10:00,19.82,19.84,19.81,19.84,29049.111807732497,6.1582,6.1644,6.1551,6.1644,29049.1118
2006-04-26 11:15:00,19.84,19.85,19.83,19.83,17972.831765935214,6.1644,6.1675,6.1613,6.1613,17972.8318
2006-04-26 11:20:00,19.84,19.84,19.82,19.83,74608.15047021944,6.1644,6.1644,6.1582,6.1613,74608.1505
2006-04-26 11:25:00,19.83,19.83,19.79,19.82,193103.4482758621,6.1613,6.1613,6.1488,6.1582,193103.4483
2006-04-26 11:30:00,19.83,19.84,19.81,19.83,159456.63531870427,6.1613,6.1644,6.1551,6.1613,159456.6353
2006-04-26 11:35:00,19.83,19.85,19.83,19.85,30303.0303030303,6.1613,6.1675,6.1613,6.1675,30303.0303
2006-04-26 11:40:00,19.86,19.88,19.85,19.87,46185.99791013584,6.1706,6.1768,6.1675,6.1737,46185.9979
2006-04-26 11:45:00,19.88,19.88,19.85,19.85,47857.88923719958,6.1768,6.1768,6.1675,6.1675,47857.8892
2006-04-26 11:50:00,19.85,19.86,19.84,19.86,51619.644723093,6.1675,6.1706,6.1644,6.1706,51619.6447
2006-04-26 11:55:00,19.86,19.88,19.85,19.87,29676.0710553814,6.1706,6.1768,6.1675,6.1737,29676.0711
2006-04-26 12:00:00,19.86,19.86,19.84,19.85,60397.07419017764,6.1706,6.1706,6.1644,6.1675,60397.0742
2006-04-26 12:05:00,19.85,19.85,19.82,19.83,57053.29153605016,6.1675,6.1675,6.1582,6.1613,57053.2915
2006-04-26 12:10:00,19.82,19.85,19.82,19.84,92163.00940438872,6.1582,6.1675,6.1582,6.1644,92163.0094
2006-04-26 12:15:00,19.85,19.85,19.81,19.84,56426.33228840125,6.1675,6.1675,6.1551,6.1644,56426.3323
2006-04-26 12:20:00,19.82,19.83,19.81,19.82,112434.69174503656,6.1582,6.1613,6.1551,6.1582,112434.6917
2006-04-26 12:25:00,19.83,19.85,19.82,19.83,48693.834900731454,6.1613,6.1675,6.1582,6.1613,48693.8349
2006-04-26 12:30:00,19.83,19.85,19.82,19.82,51410.65830721003,6.1613,6.1675,6.1582,6.1582,51410.6583
2006-04-26 12:35:00,19.82,19.83,19.8,19.83,92163.00940438872,6.1582,6.1613,6.1519,6.1613,92163.0094
2006-04-26 12:40:00,19.82,19.83,19.82,19.82,44514.1065830721,6.1582,6.1613,6.1582,6.1582,44514.1066
2006-04-26 12:45:00,19.82,19.82,19.8,19.81,29467.08463949844,6.1582,6.1582,6.1519,6.1551,29467.0846
2006-04-26 12:50:00,19.8,19.81,19.8,19.81,28213.166144200623,6.1519,6.1551,6.1519,6.1551,28213.1661
2006-04-26 12:55:00,19.82,19.82,19.8,19.8,55381.400208986415,6.1582,6.1582,6.1519,6.1519,55381.4002
2006-04-26 13:00:00,19.8,19.8,19.76,19.77,168652.03761755486,6.1519,6.1519,6.1395,6.1426,168652.0376
2006-04-26 13:05:00,19.77,19.81,19.76,19.79,33228.84012539185,6.1426,6.1551,6.1395,6.1488,33228.8401
2006-04-26 13:10:00,19.79,19.81,19.77,19.8,65621.73458725182,6.1488,6.1551,6.1426,6.1519,65621.7346
2006-04-26 13:15:00,19.8,19.81,19.78,19.78,85266.45768025078,6.1519,6.1551,6.1457,6.1457,85266.4577
2006-04-26 13:20:00,19.81,19.81,19.78,19.78,36363.63636363636,6.1551,6.1551,6.1457,6.1457,36363.6364
2006-04-26 13:25:00,19.79,19.79,19.77,19.77,83385.57993730408,6.1488,6.1488,6.1426,6.1426,83385.5799
2006-04-26 13:30:00,19.76,19.78,19.76,19.77,50365.72622779519,6.1395,6.1457,6.1395,6.1426,50365.7262
2006-04-26 13:35:00,19.78,19.78,19.77,19.78,39707.419017763845,6.1457,6.1457,6.1426,6.1457,39707.419
2006-04-26 13:40:00,19.77,19.78,19.76,19.76,82758.62068965517,6.1426,6.1457,6.1395,6.1395,82758.6207
2006-04-26 13:45:00,19.76,19.78,19.76,19.76,34273.772204806686,6.1395,6.1457,6.1395,6.1395,34273.7722
2006-04-26 13:50:00,19.76,19.78,19.75,19.76,33228.84012539185,6.1395,6.1457,6.1364,6.1395,33228.8401
2006-04-26 13:55:00,19.76,19.78,19.75,19.76,68129.57157784744,6.1395,6.1457,6.1364,6.1395,68129.5716
2006-04-26 14:00:00,19.76,19.79,19.75,19.75,77951.93312434692,6.1395,6.1488,6.1364,6.1364,77951.9331
2006-04-26 14:05:00,19.75,19.76,19.7,19.71,89655.1724137931,6.1364,6.1395,6.1209,6.124,89655.1724
2006-04-26 14:10:00,19.71,19.74,19.7,19.71,98850.57471264368,6.124,6.1333,6.1209,6.124,98850.5747
2006-04-26 14:15:00,19.71,19.71,19.67,19.7,109299.89550679206,6.124,6.124,6.1116,6.1209,109299.8955
2006-04-26 14:20:00,19.68,19.7,19.67,19.7,129362.59143155694,6.1147,6.1209,6.1116,6.1209,129362.5914
2006-04-26 14:25:00,19.7,19.73,19.69,19.71,111598.7460815047,6.1209,6.1302,6.1178,6.124,111598.7461
2006-04-26 14:30:00,19.71,19.71,19.68,19.7,61024.03343782654,6.124,6.124,6.1147,6.1209,61024.0334
2006-04-26 14:35:00,19.69,19.7,19.68,19.7,69592.47648902821,6.1178,6.1209,6.1147,6.1209,69592.4765
2006-04-26 14:40:00,19.7,19.7,19.68,19.69,109090.90909090907,6.1209,6.1209,6.1147,6.1178,109090.9091
2006-04-26 14:45:00,19.68,19.7,19.68,19.69,110344.8275862069,6.1147,6.1209,6.1147,6.1178,110344.8276
2006-04-26 14:50:00,19.67,19.68,19.65,19.66,147544.40961337512,6.1116,6.1147,6.1053,6.1084,147544.4096
2006-04-26 14:55:00,19.66,19.66,19.62,19.65,119958.2027168234,6.1084,6.1084,6.096,6.1053,119958.2027
2006-04-26 15:00:00,19.65,19.67,19.64,19.64,128735.63218390803,6.1053,6.1116,6.1022,6.1022,128735.6322
2006-04-26 15:05:00,19.65,19.68,19.64,19.68,60606.0606060606,6.1053,6.1147,6.1022,6.1147,60606.0606
2006-04-26 15:10:00,19.68,19.69,19.65,19.66,104702.19435736677,6.1147,6.1178,6.1053,6.1084,104702.1944
2006-04-26 15:15:00,19.66,19.66,19.62,19.63,153187.04284221525,6.1084,6.1084,6.096,6.0991,153187.0428
2006-04-26 15:20:00,19.64,19.64,19.59,19.62,146290.49111807733,6.1022,6.1022,6.0867,6.096,146290.4911
2006-04-26 15:25:00,19.63,19.67,19.62,19.63,99059.56112852664,6.0991,6.1116,6.096,6.0991,99059.5611
2006-04-26 15:30:00,19.63,19.64,19.61,19.63,102194.35736677116,6.0991,6.1022,6.0929,6.0991,102194.3574
2006-04-26 15:35:00,19.63,19.68,19.63,19.68,70219.43573667711,6.0991,6.1147,6.0991,6.1147,70219.4357
2006-04-26 15:40:00,19.68,19.71,19.68,19.71,123092.99895506792,6.1147,6.124,6.1147,6.124,123092.999
2006-04-26 15:45:00,19.7,19.71,19.67,19.67,93625.91431556948,6.1209,6.124,6.1116,6.1116,93625.9143
2006-04-26 15:50:00,19.67,19.68,19.66,19.67,135841.17032392893,6.1116,6.1147,6.1084,6.1116,135841.1703
2006-04-26 15:55:00,19.66,19.68,19.66,19.67,117241.37931034484,6.1084,6.1147,6.1084,6.1116,117241.3793
2006-04-27 09:30:00,19.59,19.63,19.59,19.62,150052.24660397074,6.0867,6.0991,6.0867,6.096,150052.2466
2006-04-27 09:35:00,19.63,19.69,19.62,19.68,107628.00417972832,6.0991,6.1178,6.096,6.1147,107628.0042
2006-04-27 09:40:00,19.68,19.73,19.66,19.69,61233.01985370951,6.1147,6.1302,6.1084,6.1178,61233.0199
2006-04-27 09:45:00,19.71,19.76,19.71,19.74,98223.61546499476,6.124,6.1395,6.124,6.1333,98223.6155
2006-04-27 09:50:00,19.74,19.77,19.71,19.72,114315.56948798327,6.1333,6.1426,6.124,6.1271,114315.5695
2006-04-27 09:55:00,19.71,19.76,19.7,19.75,78787.87878787878,6.124,6.1395,6.1209,6.1364,78787.8788
2006-04-27 10:00:00,19.75,19.88,19.75,19.86,315987.46081504703,6.1364,6.1768,6.1364,6.1706,315987.4608
2006-04-27 10:05:00,19.85,19.93,19.81,19.93,189341.69278996863,6.1675,6.1923,6.1551,6.1923,189341.6928
2006-04-27 10:10:00,19.93,20.0,19.93,19.99,339393.9393939394,6.1923,6.2141,6.1923,6.211,339393.9394
2006-04-27 10:15:00,19.99,19.99,19.92,19.92,138766.98014629047,6.211,6.211,6.1892,6.1892,138766.9801
2006-04-27 10:20:00,19.93,19.93,19.87,19.91,99268.5475444096,6.1923,6.1923,6.1737,6.1861,99268.5475
2006-04-27 10:25:00,19.91,20.0,19.91,20.0,230721.00313479625,6.1861,6.2141,6.1861,6.2141,230721.0031
2006-04-27 10:30:00,20.0,20.05,20.0,20.02,274817.1368861024,6.2141,6.2296,6.2141,6.2203,274817.1369
2006-04-27 10:35:00,20.02,20.06,20.02,20.05,219435.736677116,6.2203,6.2327,6.2203,6.2296,219435.7367
2006-04-27 10:40:00,20.05,20.05,20.0,20.02,181400.20898641588,6.2296,6.2296,6.2141,6.2203,181400.209
2006-04-27 10:45:00,20.02,20.05,19.99,20.05,222152.5600835945,6.2203,6.2296,6.211,6.2296,222152.5601
2006-04-27 10:50:00,20.05,20.11,20.04,20.11,174712.6436781609,6.2296,6.2483,6.2265,6.2483,174712.6437
2006-04-27 10:55:00,20.11,20.19,20.08,20.08,266039.70741901774,6.2483,6.2731,6.2389,6.2389,266039.7074
2006-04-27 11:00:00,20.07,20.09,20.06,20.08,142737.72204806688,6.2358,6.242,6.2327,6.2389,142737.722
2006-04-27 11:05:00,20.08,20.09,20.04,20.06,105120.1671891327,6.2389,6.242,6.2265,6.2327,105120.1672
2006-04-27 11:10:00,20.05,20.06,19.98,19.99,182027.1682340648,6.2296,6.2327,6.2079,6.211,182027.1682
2006-04-27 11:15:00,19.99,20.01,19.93,19.93,205642.63322884013,6.211,6.2172,6.1923,6.1923,205642.6332
2006-04-27 11:20:00,19.92,19.99,19.92,19.99,120585.16196447233,6.1892,6.211,6.1892,6.211,120585.162
2006-04-27 11:25:00,19.97,20.03,19.96,19.98,200835.94566353183,6.2048,6.2234,6.2017,6.2079,200835.9457
2006-04-27 11:30:00,19.99,20.0,19.96,19.99,78578.89237199581,6.211,6.2141,6.2017,6.211,78578.8924
2006-04-27 11:35:00,19.98,20.03,19.98,20.03,52664.57680250784,6.2079,6.2234,6.2079,6.2234,52664.5768
2006-04-27 11:40:00,20.03,20.07,20.01,20.01,51828.631138975965,6.2234,6.2358,6.2172,6.2172,51828.6311
2006-04-27 11:45:00,20.02,20.04,20.0,20.03,60606.0606060606,6.2203,6.2265,6.2141,6.2234,60606.0606
2006-04-27 11:50:00,20.03,20.05,20.0,20.04,65830.7210031348,6.2234,6.2296,6.2141,6.2265,65830.721
2006-04-27 11:55:00,20.03,20.08,20.01,20.01,42633.22884012539,6.2234,6.2389,6.2172,6.2172,42633.2288
2006-04-27 12:00:00,20.02,20.09,20.02,20.09,188714.7335423197,6.2203,6.242,6.2203,6.242,188714.7335
2006-04-27 12:05:00,20.09,20.13,20.09,20.11,161755.48589341692,6.242,6.2545,6.242,6.2483,161755.4859
2006-04-27 12:10:00,20.1,20.13,20.09,20.11,51410.65830721003,6.2452,6.2545,6.242,6.2483,51410.6583
2006-04-27 12:15:00,20.11,20.17,20.08,20.15,184743.99164054336,6.2483,6.2669,6.2389,6.2607,184743.9916
2006-04-27 12:20:00,20.15,20.16,20.11,20.14,50574.71264367816,6.2607,6.2638,6.2483,6.2576,50574.7126
2006-04-27 12:25:00,20.13,20.15,20.13,20.15,121839.0804597701,6.2545,6.2607,6.2545,6.2607,121839.0805
2006-04-27 12:30:00,20.15,20.15,20.09,20.09,94461.85997910135,6.2607,6.2607,6.242,6.242,94461.86
2006-04-27 12:35:00,20.09,20.12,20.09,20.11,63949.843260188085,6.242,6.2514,6.242,6.2483,63949.8433
2006-04-27 12:40:00,20.12,20.14,20.11,20.13,21943.5736677116,6.2514,6.2576,6.2483,6.2545,21943.5737
2006-04-27 12:45:00,20.13,20.14,20.12,20.12,35527.69070010449,6.2545,6.2576,6.2514,6.2514,35527.6907
2006-04-27 12:50:00,20.13,20.16,20.13,20.16,72936.2591431557,6.2545,6.2638,6.2545,6.2638,72936.2591
2006-04-27 12:55:00,20.15,20.17,20.14,20.16,147753.3960292581,6.2607,6.2669,6.2576,6.2638,147753.396
2006-04-27 13:00:00,20.16,20.17,20.11,20.14,130825.49634273772,6.2638,6.2669,6.2483,6.2576,130825.4963
2006-04-27 13:05:00,20.13,20.13,20.07,20.1,148171.36886102404,6.2545,6.2545,6.2358,6.2452,148171.3689
2006-04-27 13:10:00,20.1,20.1,20.07,20.09,68965.5172413793,6.2452,6.2452,6.2358,6.242,68965.5172
2006-04-27 13:15:00,20.08,20.09,20.06,20.06,44514.1065830721,6.2389,6.242,6.2327,6.2327,44514.1066
2006-04-27 13:20:00,20.05,20.06,20.03,20.06,48484.84848484848,6.2296,6.2327,6.2234,6.2327,48484.8485
2006-04-27 13:25:00,20.05,20.1,20.05,20.07,30094.04388714733,6.2296,6.2452,6.2296,6.2358,30094.0439
2006-04-27 13:30:00,20.07,20.09,20.07,20.07,55172.41379310345,6.2358,6.242,6.2358,6.2358,55172.4138
2006-04-27 13:35:00,20.07,20.07,20.04,20.06,42424.24242424242,6.2358,6.2358,6.2265,6.2327,42424.2424
2006-04-27 13:40:00,20.06,20.09,20.06,20.08,30512.01671891327,6.2327,6.242,6.2327,6.2389,30512.0167
2006-04-27 13:45:00,20.08,20.09,20.06,20.06,47230.92998955068,6.2389,6.242,6.2327,6.2327,47230.93
2006-04-27 13:50:00,20.07,20.08,20.05,20.07,76698.01462904911,6.2358,6.2389,6.2296,6.2358,76698.0146
2006-04-27 13:55:00,20.07,20.09,20.07,20.07,39498.43260188088,6.2358,6.242,6.2358,6.2358,39498.4326
2006-04-27 14:00:00,20.07,20.1,20.07,20.09,114942.52873563218,6.2358,6.2452,6.2358,6.242,114942.5287
2006-04-27 14:05:00,20.09,20.12,20.08,20.1,222361.54649947752,6.242,6.2514,6.2389,6.2452,222361.5465
2006-04-27 14:10:00,20.11,20.11,20.08,20.08,38244.51410658307,6.2483,6.2483,6.2389,6.2389,38244.5141
2006-04-27 14:15:00,20.06,20.1,20.04,20.09,124764.89028213166,6.2327,6.2452,6.2265,6.242,124764.8903
2006-04-27 14:20:00,20.09,20.12,20.08,20.11,78369.90595611285,6.242,6.2514,6.2389,6.2483,78369.906
2006-04-27 14:25:00,20.1,20.12,20.1,20.1,62904.91118077325,6.2452,6.2514,6.2452,6.2452,62904.9112
2006-04-27 14:30:00,20.11,20.12,20.08,20.09,288192.2675026123,6.2483,6.2514,6.2389,6.242,288192.2675
2006-04-27 14:35:00,20.09,20.14,20.09,20.13,203970.7419017764,6.242,6.2576,6.242,6.2545,203970.7419
2006-04-27 14:40:00,20.13,20.14,20.12,20.14,159247.64890282133,6.2545,6.2576,6.2514,6.2576,159247.6489
2006-04-27 14:45:00,20.14,20.19,20.14,20.15,122675.02612330198,6.2576,6.2731,6.2576,6.2607,122675.0261
2006-04-27 14:50:00,20.15,20.17,20.14,20.17,169696.9696969697,6.2607,6.2669,6.2576,6.2669,169696.9697
2006-04-27 14:55:00,20.17,20.17,20.16,20.16,42215.25600835946,6.2669,6.2669,6.2638,6.2638,42215.256
2006-04-27 15:00:00,20.16,20.17,20.15,20.16,185579.93730407525,6.2638,6.2669,6.2607,6.2638,185579.9373
2006-04-27 15:05:00,20.16,20.17,20.14,20.16,86729.36259143155,6.2638,6.2669,6.2576,6.2638,86729.3626
2006-04-27 15:10:00,20.16,20.17,20.13,20.13,57053.29153605016,6.2638,6.2669,6.2545,6.2545,57053.2915
2006-04-27 15:15:00,20.14,20.16,20.12,20.15,93625.91431556948,6.2576,6.2638,6.2514,6.2607,93625.9143
2006-04-27 15:20:00,20.15,20.16,20.12,20.13,79623.82445141066,6.2607,6.2638,6.2514,6.2545,79623.8245
2006-04-27 15:25:00,20.12,20.13,20.1,20.12,136259.14315569488,6.2514,6.2545,6.2452,6.2514,136259.1432
2006-04-27 15:30:00,20.12,20.12,20.07,20.08,148171.36886102404,6.2514,6.2514,6.2358,6.2389,148171.3689
2006-04-27 15:35:00,20.08,20.13,20.08,20.13,137931.0344827586,6.2389,6.2545,6.2389,6.2545,137931.0345
2006-04-27 15:40:00,20.13,20.13,20.11,20.12,182445.1410658307,6.2545,6.2545,6.2483,6.2514,182445.1411
2006-04-27 15:45:00,20.12,20.14,20.12,20.13,195820.27168234065,6.2514,6.2576,6.2514,6.2545,195820.2717
2006-04-27 15:50:00,20.13,20.14,20.13,20.14,205851.61964472308,6.2545,6.2576,6.2545,6.2576,205851.6196
2006-04-27 15:55:00,20.14,20.15,20.12,20.12,239289.4461859979,6.2576,6.2607,6.2514,6.2514,239289.4462
2006-04-28 09:30:00,20.03,20.07,20.03,20.03,140020.89864158828,6.2234,6.2358,6.2234,6.2234,140020.8986
2006-04-28 09:35:00,20.04,20.08,20.03,20.05,78578.89237199581,6.2265,6.2389,6.2234,6.2296,78578.8924
2006-04-28 09:40:00,20.05,20.06,20.05,20.05,44305.12016718913,6.2296,6.2327,6.2296,6.2296,44305.1202
2006-04-28 09:45:00,20.05,20.08,20.03,20.03,86729.36259143155,6.2296,6.2389,6.2234,6.2234,86729.3626
2006-04-28 09:50:00,20.04,20.08,20.03,20.07,56217.345872518286,6.2265,6.2389,6.2234,6.2358,56217.3459
2006-04-28 09:55:00,20.07,20.1,20.06,20.08,118704.2842215256,6.2358,6.2452,6.2327,6.2389,118704.2842
2006-04-28 10:00:00,20.08,20.12,20.08,20.11,631556.948798328,6.2389,6.2514,6.2389,6.2483,631556.9488
2006-04-28 10:05:00,20.11,20.14,20.1,20.14,106792.05851619644,6.2483,6.2576,6.2452,6.2576,106792.0585
2006-04-28 10:10:00,20.14,20.17,20.13,20.17,95924.76489028212,6.2576,6.2669,6.2545,6.2669,95924.7649
2006-04-28 10:15:00,20.17,20.22,20.17,20.22,90491.11807732497,6.2669,6.2824,6.2669,6.2824,90491.1181
2006-04-28 10:20:00,20.22,20.24,20.21,20.22,157784.74399164054,6.2824,6.2887,6.2793,6.2824,157784.744
2006-04-28 10:25:00,20.21,20.23,20.2,20.22,114315.56948798327,6.2793,6.2855,6.2762,6.2824,114315.5695
2006-04-28 10:30:00,20.22,20.23,20.2,20.21,128944.618599791,6.2824,6.2855,6.2762,6.2793,128944.6186
2006-04-28 10:35:00,20.22,20.22,20.17,20.2,133333.33333333334,6.2824,6.2824,6.2669,6.2762,133333.3333
2006-04-28 10:40:00,20.21,20.23,20.19,20.22,134169.2789968652,6.2793,6.2855,6.2731,6.2824,134169.279
2006-04-28 10:45:00,20.22,20.24,20.21,20.24,324346.9174503657,6.2824,6.2887,6.2793,6.2887,324346.9175
2006-04-28 10:50:00,20.24,20.26,20.23,20.25,118495.29780564264,6.2887,6.2949,6.2855,6.2918,118495.2978
2006-04-28 10:55:00,20.25,20.26,20.23,20.24,95715.77847439917,6.2918,6.2949,6.2855,6.2887,95715.7785
2006-04-28 11:00:00,20.24,20.26,20.22,20.26,75653.08254963427,6.2887,6.2949,6.2824,6.2949,75653.0825
2006-04-28 11:05:00,20.25,20.27,20.24,20.25,66666.66666666667,6.2918,6.298,6.2887,6.2918,66666.6667
2006-04-28 11:10:00,20.25,20.27,20.25,20.26,77742.94670846395,6.2918,6.298,6.2918,6.2949,77742.9467
2006-04-28 11:15:00,20.26,20.31,20.26,20.31,158829.67607105538,6.2949,6.3104,6.2949,6.3104,158829.6761
2006-04-28 11:20:00,20.31,20.35,20.3,20.35,286102.40334378264,6.3104,6.3228,6.3073,6.3228,286102.4033
2006-04-28 11:25:00,20.35,20.36,20.32,20.32,177429.4670846395,6.3228,6.3259,6.3135,6.3135,177429.4671
2006-04-28 11:30:00,20.32,20.33,20.29,20.31,164263.32288401254,6.3135,6.3166,6.3042,6.3104,164263.3229
2006-04-28 11:35:00,20.31,20.33,20.31,20.33,93834.90073145244,6.3104,6.3166,6.3104,6.3166,93834.9007
2006-04-28 11:40:00,20.32,20.34,20.32,20.34,282549.6342737722,6.3135,6.3197,6.3135,6.3197,282549.6343
2006-04-28 11:45:00,20.34,20.35,20.29,20.31,460815.0470219436,6.3197,6.3228,6.3042,6.3104,460815.047
2006-04-28 11:50:00,20.31,20.32,20.3,20.32,118077.32497387668,6.3104,6.3135,6.3073,6.3135,118077.325
2006-04-28 11:55:00,20.31,20.32,20.11,20.29,51410.65830721003,6.3104,6.3135,6.2483,6.3042,51410.6583
2006-04-28 12:00:00,20.29,20.3,20.24,20.25,95924.76489028212,6.3042,6.3073,6.2887,6.2918,95924.7649
2006-04-28 12:05:00,20.25,20.26,20.24,20.25,58307.21003134796,6.2918,6.2949,6.2887,6.2918,58307.21
2006-04-28 12:10:00,20.25,20.26,20.24,20.24,105329.15360501569,6.2918,6.2949,6.2887,6.2887,105329.1536
2006-04-28 12:15:00,20.24,20.25,20.24,20.24,99059.56112852664,6.2887,6.2918,6.2887,6.2887,99059.5611
2006-04-28 12:20:00,20.24,20.25,20.22,20.25,105329.15360501569,6.2887,6.2918,6.2824,6.2918,105329.1536
2006-04-28 12:25:00,20.24,20.25,20.23,20.24,94043.88714733542,6.2887,6.2918,6.2855,6.2887,94043.8871
2006-04-28 12:30:00,20.24,20.25,20.24,20.24,41588.29676071055,6.2887,6.2918,6.2887,6.2887,41588.2968
2006-04-28 12:35:00,20.25,20.25,20.24,20.25,31765.93521421108,6.2918,6.2918,6.2887,6.2918,31765.9352
2006-04-28 12:40:00,20.25,20.26,20.23,20.25,116405.43364681296,6.2918,6.2949,6.2855,6.2918,116405.4336
2006-04-28 12:45:00,20.25,20.26,20.25,20.26,28004.17972831766,6.2918,6.2949,6.2918,6.2949,28004.1797
2006-04-28 12:50:00,20.26,20.27,20.26,20.26,31765.93521421108,6.2949,6.298,6.2949,6.2949,31765.9352
2006-04-28 12:55:00,20.26,20.26,20.25,20.26,34691.74503657262,6.2949,6.2949,6.2918,6.2949,34691.745
2006-04-28 13:00:00,20.26,20.28,20.26,20.28,39289.44618599791,6.2949,6.3011,6.2949,6.3011,39289.4462
2006-04-28 13:05:00,20.28,20.31,20.27,20.3,98641.5882967607,6.3011,6.3104,6.298,6.3073,98641.5883
2006-04-28 13:10:00,20.3,20.33,20.3,20.32,202716.82340647856,6.3073,6.3166,6.3073,6.3135,202716.8234
2006-04-28 13:15:00,20.32,20.36,20.32,20.36,152978.05642633227,6.3135,6.3259,6.3135,6.3259,152978.0564
2006-04-28 13:20:00,20.36,20.37,20.34,20.35,115569.48798328108,6.3259,6.329,6.3197,6.3228,115569.488
2006-04-28 13:25:00,20.34,20.38,20.34,20.37,123928.94461859978,6.3197,6.3322,6.3197,6.329,123928.9446
2006-04-28 13:30:00,20.37,20.39,20.37,20.38,102821.31661442008,6.329,6.3353,6.329,6.3322,102821.3166
2006-04-28 13:35:00,20.39,20.4,20.37,20.4,148171.36886102404,6.3353,6.3384,6.329,6.3384,148171.3689
2006-04-28 13:40:00,20.4,20.4,20.37,20.38,77115.98746081504,6.3384,6.3384,6.329,6.3322,77115.9875
2006-04-28 13:45:00,20.38,20.38,20.36,20.37,87147.3354231975,6.3322,6.3322,6.3259,6.329,87147.3354
2006-04-28 13:50:00,20.36,20.36,20.34,20.34,40125.39184952978,6.3259,6.3259,6.3197,6.3197,40125.3918
2006-04-28 13:55:00,20.33,20.34,20.32,20.34,71682.34064785788,6.3166,6.3197,6.3135,6.3197,71682.3406
2006-04-28 14:00:00,20.34,20.37,20.33,20.36,182654.1274817137,6.3197,6.329,6.3166,6.3259,182654.1275
2006-04-28 14:05:00,20.36,20.36,20.33,20.33,31974.92163009404,6.3259,6.3259,6.3166,6.3166,31974.9216
2006-04-28 14:10:00,20.32,20.34,20.32,20.33,100731.45245559038,6.3135,6.3197,6.3135,6.3166,100731.4525
2006-04-28 14:15:00,20.33,20.34,20.32,20.33,92580.98223615464,6.3166,6.3197,6.3135,6.3166,92580.9822
2006-04-28 14:20:00,20.33,20.34,20.31,20.33,89028.2131661442,6.3166,6.3197,6.3104,6.3166,89028.2132
2006-04-28 14:25:00,20.33,20.35,20.32,20.34,67084.6394984326,6.3166,6.3228,6.3135,6.3197,67084.6395
2006-04-28 14:30:00,20.34,20.35,20.33,20.33,112225.7053291536,6.3197,6.3228,6.3166,6.3166,112225.7053
2006-04-28 14:35:00,20.33,20.34,20.33,20.33,168443.0512016719,6.3166,6.3197,6.3166,6.3166,168443.0512
2006-04-28 14:40:00,20.34,20.34,20.32,20.33,99895.50679205851,6.3197,6.3197,6.3135,6.3166,99895.5068
2006-04-28 14:45:00,20.33,20.34,20.33,20.33,48484.84848484848,6.3166,6.3197,6.3166,6.3166,48484.8485
2006-04-28 14:50:00,20.33,20.35,20.33,20.34,123928.94461859978,6.3166,6.3228,6.3166,6.3197,123928.9446
2006-04-28 14:55:00,20.34,20.35,20.34,20.34,64367.81609195402,6.3197,6.3228,6.3197,6.3197,64367.8161
2006-04-28 15:00:00,20.34,20.34,20.33,20.34,129362.59143155694,6.3197,6.3197,6.3166,6.3197,129362.5914
2006-04-28 15:05:00,20.33,20.34,20.32,20.33,149425.28735632185,6.3166,6.3197,6.3135,6.3166,149425.2874
2006-04-28 15:10:00,20.34,20.35,20.32,20.35,140020.89864158828,6.3197,6.3228,6.3135,6.3228,140020.8986
2006-04-28 15:15:00,20.35,20.35,20.33,20.34,101149.42528735632,6.3228,6.3228,6.3166,6.3197,101149.4253
2006-04-28 15:20:00,20.34,20.37,20.33,20.37,164890.28213166143,6.3197,6.329,6.3166,6.329,164890.2821
2006-04-28 15:25:00,20.37,20.41,20.37,20.41,207523.51097178683,6.329,6.3415,6.329,6.3415,207523.511
2006-04-28 15:30:00,20.4,20.43,20.39,20.4,276698.0146290491,6.3384,6.3477,6.3353,6.3384,276698.0146
2006-04-28 15:35:00,20.39,20.46,20.39,20.44,356530.82549634273,6.3353,6.357,6.3353,6.3508,356530.8255
2006-04-28 15:40:00,20.44,20.45,20.41,20.42,304702.1943573668,6.3508,6.3539,6.3415,6.3446,304702.1944
2006-04-28 15:45:00,20.42,20.42,20.4,20.42,270219.4357366771,6.3446,6.3446,6.3384,6.3446,270219.4357
2006-04-28 15:50:00,20.42,20.43,20.4,20.43,249529.7805642633,6.3446,6.3477,6.3384,6.3477,249529.7806
2006-04-28 15:55:00,20.43,20.46,20.42,20.44,493416.9278996865,6.3477,6.357,6.3446,6.3508,493416.9279
2006-05-01 09:30:00,20.46,20.58,20.46,20.55,725182.8631138976,6.357,6.3943,6.357,6.385,725182.8631
2006-05-01 09:35:00,20.55,20.59,20.52,20.58,759038.6624869383,6.385,6.3974,6.3757,6.3943,759038.6625
2006-05-01 09:40:00,20.59,20.59,20.49,20.49,193103.4482758621,6.3974,6.3974,6.3663,6.3663,193103.4483
2006-05-01 09:45:00,20.48,20.5,20.46,20.46,100940.43887147336,6.3632,6.3694,6.357,6.357,100940.4389
2006-05-01 09:50:00,20.46,20.46,20.39,20.39,68547.54440961337,6.357,6.357,6.3353,6.3353,68547.5444
2006-05-01 09:55:00,20.39,20.41,20.38,20.4,70219.43573667711,6.3353,6.3415,6.3322,6.3384,70219.4357
2006-05-01 10:00:00,20.4,20.41,20.31,20.32,92998.9550679206,6.3384,6.3415,6.3104,6.3135,92998.9551
2006-05-01 10:05:00,20.31,20.36,20.3,20.36,59352.1421107628,6.3104,6.3259,6.3073,6.3259,59352.1421
2006-05-01 10:10:00,20.35,20.36,20.32,20.32,140229.88505747126,6.3228,6.3259,6.3135,6.3135,140229.8851
2006-05-01 10:15:00,20.32,20.36,20.32,20.36,94461.85997910135,6.3135,6.3259,6.3135,6.3259,94461.86
2006-05-01 10:20:00,20.36,20.38,20.34,20.35,116196.44723093,6.3259,6.3322,6.3197,6.3228,116196.4472
2006-05-01 10:25:00,20.36,20.36,20.33,20.36,68756.53082549635,6.3259,6.3259,6.3166,6.3259,68756.5308
2006-05-01 10:30:00,20.35,20.35,20.33,20.33,31347.96238244514,6.3228,6.3228,6.3166,6.3166,31347.9624
2006-05-01 10:35:00,20.32,20.33,20.25,20.25,103866.2486938349,6.3135,6.3166,6.2918,6.2918,103866.2487
2006-05-01 10:40:00,20.25,20.26,20.22,20.24,73772.20480668756,6.2918,6.2949,6.2824,6.2887,73772.2048
2006-05-01 10:45:00,20.24,20.25,20.22,20.24,49111.807732497386,6.2887,6.2918,6.2824,6.2887,49111.8077
2006-05-01 10:50:00,20.24,20.28,20.24,20.25,87147.3354231975,6.2887,6.3011,6.2887,6.2918,87147.3354
2006-05-01 10:55:00,20.26,20.29,20.26,20.27,63531.87042842215,6.2949,6.3042,6.2949,6.298,63531.8704
2006-05-01 11:00:00,20.28,20.32,20.27,20.27,77324.97387669802,6.3011,6.3135,6.298,6.298,77324.9739
2006-05-01 11:05:00,20.27,20.3,20.27,20.29,216300.94043887148,6.298,6.3073,6.298,6.3042,216300.9404
2006-05-01 11:10:00,20.29,20.35,20.28,20.35,147335.42319749217,6.3042,6.3228,6.3011,6.3228,147335.4232
2006-05-01 11:15:00,20.36,20.36,20.34,20.34,199373.04075235108,6.3259,6.3259,6.3197,6.3197,199373.0408
2006-05-01 11:20:00,20.34,20.35,20.34,20.34,314106.5830721003,6.3197,6.3228,6.3197,6.3197,314106.5831
2006-05-01 11:25:00,20.34,20.35,20.34,20.34,265830.7210031348,6.3197,6.3228,6.3197,6.3197,265830.721
2006-05-01 11:30:00,20.34,20.36,20.34,20.36,134587.25182863112,6.3197,6.3259,6.3197,6.3259,134587.2518
2006-05-01 11:35:00,20.36,20.37,20.36,20.37,74399.16405433646,6.3259,6.329,6.3259,6.329,74399.1641
2006-05-01 11:40:00,20.37,20.4,20.37,20.4,239080.4597701149,6.329,6.3384,6.329,6.3384,239080.4598
2006-05-01 11:45:00,20.38,20.4,20.38,20.39,115151.51515151517,6.3322,6.3384,6.3322,6.3353,115151.5152
2006-05-01 11:50:00,20.39,20.41,20.39,20.41,42215.25600835946,6.3353,6.3415,6.3353,6.3415,42215.256
2006-05-01 11:55:00,20.4,20.44,20.4,20.43,48066.87565308255,6.3384,6.3508,6.3384,6.3477,48066.8757
2006-05-01 12:00:00,20.43,20.44,20.42,20.44,139393.9393939394,6.3477,6.3508,6.3446,6.3508,139393.9394
2006-05-01 12:05:00,20.43,20.46,20.43,20.44,160710.55381400208,6.3477,6.357,6.3477,6.3508,160710.5538
2006-05-01 12:10:00,20.44,20.46,20.44,20.44,32601.880877742944,6.3508,6.357,6.3508,6.3508,32601.8809
2006-05-01 12:15:00,20.45,20.45,20.4,20.41,78578.89237199581,6.3539,6.3539,6.3384,6.3415,78578.8924
2006-05-01 12:20:00,20.4,20.41,20.37,20.37,126645.76802507836,6.3384,6.3415,6.329,6.329,126645.768
2006-05-01 12:25:00,20.36,20.38,20.34,20.38,104284.22152560083,6.3259,6.3322,6.3197,6.3322,104284.2215
2006-05-01 12:30:00,20.38,20.38,20.36,20.36,48275.86206896552,6.3322,6.3322,6.3259,6.3259,48275.8621
2006-05-01 12:35:00,20.36,20.37,20.34,20.36,33646.81295715778,6.3259,6.329,6.3197,6.3259,33646.813
2006-05-01 12:40:00,20.36,20.37,20.36,20.36,12748.171368861023,6.3259,6.329,6.3259,6.3259,12748.1714
2006-05-01 12:45:00,20.36,20.36,20.35,20.36,36990.59561128527,6.3259,6.3259,6.3228,6.3259,36990.5956
2006-05-01 12:50:00,20.36,20.37,20.36,20.37,29885.05747126437,6.3259,6.329,6.3259,6.329,29885.0575
2006-05-01 12:55:00,20.37,20.39,20.36,20.38,32810.86729362591,6.329,6.3353,6.3259,6.3322,32810.8673
2006-05-01 13:00:00,20.37,20.37,20.35,20.35,80250.78369905955,6.329,6.329,6.3228,6.3228,80250.7837
2006-05-01 13:05:00,20.35,20.36,20.35,20.35,37408.5684430512,6.3228,6.3259,6.3228,6.3228,37408.5684
2006-05-01 13:10:00,20.35,20.35,20.31,20.32,59561.12852664576,6.3228,6.3228,6.3104,6.3135,59561.1285
2006-05-01 13:15:00,20.32,20.33,20.31,20.33,40543.36468129572,6.3135,6.3166,6.3104,6.3166,40543.3647
2006-05-01 13:20:00,20.33,20.36,20.33,20.34,108463.94984326018,6.3166,6.3259,6.3166,6.3197,108463.9498
2006-05-01 13:25:00,20.34,20.35,20.33,20.33,18599.79101358412,6.3197,6.3228,6.3166,6.3166,18599.791
2006-05-01 13:30:00,20.33,20.35,20.29,20.31,68129.57157784744,6.3166,6.3228,6.3042,6.3104,68129.5716
2006-05-01 13:35:00,20.31,20.31,20.25,20.31,263322.8840125392,6.3104,6.3104,6.2918,6.3104,263322.884
2006-05-01 13:40:00,20.31,20.33,20.31,20.31,21107.62800417973,6.3104,6.3166,6.3104,6.3104,21107.628
2006-05-01 13:45:00,20.31,20.32,20.31,20.32,37408.5684430512,6.3104,6.3135,6.3104,6.3135,37408.5684
2006-05-01 13:50:00,20.31,20.34,20.31,20.34,57889.23719958203,6.3104,6.3197,6.3104,6.3197,57889.2372
2006-05-01 13:55:00,20.33,20.35,20.32,20.34,41797.28317659352,6.3166,6.3228,6.3135,6.3197,41797.2832
2006-05-01 14:00:00,20.34,20.36,20.34,20.36,178474.39916405434,6.3197,6.3259,6.3197,6.3259,178474.3992
2006-05-01 14:05:00,20.36,20.36,20.35,20.36,155485.8934169279,6.3259,6.3259,6.3228,6.3259,155485.8934
2006-05-01 14:10:00,20.36,20.36,20.34,20.34,89446.18599791013,6.3259,6.3259,6.3197,6.3197,89446.186
2006-05-01 14:15:00,20.35,20.35,20.33,20.34,137931.0344827586,6.3228,6.3228,6.3166,6.3197,137931.0345
2006-05-01 14:20:00,20.33,20.33,20.31,20.31,79414.83803552769,6.3166,6.3166,6.3104,6.3104,79414.838
2006-05-01 14:25:00,20.31,20.33,20.31,20.33,24451.41065830721,6.3104,6.3166,6.3104,6.3166,24451.4107
2006-05-01 14:30:00,20.32,20.34,20.31,20.32,334587.25182863115,6.3135,6.3197,6.3104,6.3135,334587.2518
2006-05-01 14:35:00,20.32,20.33,20.31,20.32,60606.0606060606,6.3135,6.3166,6.3104,6.3135,60606.0606
2006-05-01 14:40:00,20.32,20.33,20.32,20.32,97596.65621734588,6.3135,6.3166,6.3135,6.3135,97596.6562
2006-05-01 14:45:00,20.33,20.36,20.33,20.35,40752.35109717868,6.3166,6.3259,6.3166,6.3228,40752.3511
2006-05-01 14:50:00,20.35,20.36,20.34,20.36,56008.35945663532,6.3228,6.3259,6.3197,6.3259,56008.3595
2006-05-01 14:55:00,20.36,20.38,20.35,20.38,84639.49843260187,6.3259,6.3322,6.3228,6.3322,84639.4984
2006-05-01 15:00:00,20.37,20.38,20.36,20.36,116614.42006269592,6.329,6.3322,6.3259,6.3259,116614.4201
2006-05-01 15:05:00,20.37,20.37,20.36,20.36,122884.01253918494,6.329,6.329,6.3259,6.3259,122884.0125
2006-05-01 15:10:00,20.37,20.38,20.36,20.38,58098.223615465,6.329,6.3322,6.3259,6.3322,58098.2236
2006-05-01 15:15:00,20.37,20.38,20.26,20.3,128735.63218390803,6.329,6.3322,6.2949,6.3073,128735.6322
2006-05-01 15:20:00,20.27,20.29,20.25,20.26,159874.60815047022,6.298,6.3042,6.2918,6.2949,159874.6082
2006-05-01 15:25:00,20.25,20.31,20.25,20.3,61650.992685475445,6.2918,6.3104,6.2918,6.3073,61650.9927
2006-05-01 15:30:00,20.28,20.29,20.23,20.23,148380.355276907,6.3011,6.3042,6.2855,6.2855,148380.3553
2006-05-01 15:35:00,20.23,20.27,20.17,20.27,271055.381400209,6.2855,6.298,6.2669,6.298,271055.3814
2006-05-01 15:40:00,20.27,20.28,20.24,20.25,157993.73040752352,6.298,6.3011,6.2887,6.2918,157993.7304
2006-05-01 15:45:00,20.25,20.32,20.25,20.31,171786.83385579937,6.2918,6.3135,6.2918,6.3104,171786.8339
2006-05-01 15:50:00,20.3,20.31,20.26,20.27,147126.4367816092,6.3073,6.3104,6.2949,6.298,147126.4368
2006-05-01 15:55:00,20.27,20.29,20.25,20.25,219017.76384535004,6.298,6.3042,6.2918,6.2918,219017.7638
2006-05-02 09:30:00,20.25,20.28,20.23,20.24,164681.29571577843,6.2918,6.3011,6.2855,6.2887,164681.2957
2006-05-02 09:35:00,20.23,20.25,20.23,20.23,78996.86520376176,6.2855,6.2918,6.2855,6.2855,78996.8652
2006-05-02 09:40:00,20.23,20.25,20.23,20.23,28631.13897596656,6.2855,6.2918,6.2855,6.2855,28631.139
2006-05-02 09:45:00,20.24,20.24,20.23,20.23,128526.64576802508,6.2887,6.2887,6.2855,6.2855,128526.6458
2006-05-02 09:50:00,20.23,20.28,20.22,20.27,73563.2183908046,6.2855,6.3011,6.2824,6.298,73563.2184
2006-05-02 09:55:00,20.27,20.32,20.27,20.32,96969.69696969696,6.298,6.3135,6.298,6.3135,96969.697
2006-05-02 10:00:00,20.32,20.33,20.24,20.24,195193.31243469173,6.3135,6.3166,6.2887,6.2887,195193.3124
2006-05-02 10:05:00,20.24,20.29,20.24,20.29,77951.93312434692,6.2887,6.3042,6.2887,6.3042,77951.9331
2006-05-02 10:10:00,20.28,20.32,20.28,20.31,68547.54440961337,6.3011,6.3135,6.3011,6.3104,68547.5444
2006-05-02 10:15:00,20.3,20.31,20.27,20.29,107001.0449320794,6.3073,6.3104,6.298,6.3042,107001.0449
2006-05-02 10:20:00,20.3,20.34,20.27,20.32,139184.95297805642,6.3073,6.3197,6.298,6.3135,139184.953
2006-05-02 10:25:00,20.31,20.36,20.29,20.29,57053.29153605016,6.3104,6.3259,6.3042,6.3042,57053.2915
2006-05-02 10:30:00,20.3,20.31,20.28,20.29,44723.09299895506,6.3073,6.3104,6.3011,6.3042,44723.093
2006-05-02 10:35:00,20.3,20.3,20.28,20.29,140229.88505747126,6.3073,6.3073,6.3011,6.3042,140229.8851
2006-05-02 10:40:00,20.31,20.32,20.29,20.29,52246.6039707419,6.3104,6.3135,6.3042,6.3042,52246.604
2006-05-02 10:45:00,20.29,20.36,20.29,20.36,43469.17450365726,6.3042,6.3259,6.3042,6.3259,43469.1745
2006-05-02 10:50:00,20.35,20.37,20.33,20.34,128317.6593521421,6.3228,6.329,6.3166,6.3197,128317.6594
2006-05-02 10:55:00,20.33,20.37,20.33,20.37,33855.799373040754,6.3166,6.329,6.3166,6.329,33855.7994
2006-05-02 11:00:00,20.37,20.38,20.35,20.38,78996.86520376176,6.329,6.3322,6.3228,6.3322,78996.8652
2006-05-02 11:05:00,20.38,20.41,20.36,20.36,126227.79519331244,6.3322,6.3415,6.3259,6.3259,126227.7952
2006-05-02 11:10:00,20.36,20.37,20.35,20.36,68965.5172413793,6.3259,6.329,6.3228,6.3259,68965.5172
2006-05-02 11:15:00,20.36,20.36,20.33,20.33,54336.46812957158,6.3259,6.3259,6.3166,6.3166,54336.4681
2006-05-02 11:20:00,20.33,20.35,20.33,20.35,21734.58725182863,6.3166,6.3228,6.3166,6.3228,21734.5873
2006-05-02 11:25:00,20.34,20.35,20.33,20.35,45141.065830721,6.3197,6.3228,6.3166,6.3228,45141.0658
2006-05-02 11:30:00,20.35,20.36,20.34,20.34,50365.72622779519,6.3228,6.3259,6.3197,6.3197,50365.7262
2006-05-02 11:35:00,20.35,20.36,20.34,20.36,80250.78369905955,6.3228,6.3259,6.3197,6.3259,80250.7837
2006-05-02 11:40:00,20.36,20.39,20.35,20.37,259561.12852664577,6.3259,6.3353,6.3228,6.329,259561.1285
2006-05-02 11:45:00,20.37,20.4,20.37,20.4,53709.50888192267,6.329,6.3384,6.329,6.3384,53709.5089
2006-05-02 11:50:00,20.4,20.46,20.4,20.44,295088.81922675023,6.3384,6.357,6.3384,6.3508,295088.8192
2006-05-02 11:55:00,20.44,20.44,20.4,20.41,81922.6750261233,6.3508,6.3508,6.3384,6.3415,81922.675
2006-05-02 12:00:00,20.41,20.42,20.4,20.4,34691.74503657262,6.3415,6.3446,6.3384,6.3384,34691.745
2006-05-02 12:05:00,20.41,20.41,20.4,20.41,38035.5276907001,6.3415,6.3415,6.3384,6.3415,38035.5277
2006-05-02 12:10:00,20.41,20.46,20.39,20.45,126854.75444096132,6.3415,6.357,6.3353,6.3539,126854.7544
2006-05-02 12:15:00,20.44,20.45,20.41,20.41,39080.45977011494,6.3508,6.3539,6.3415,6.3415,39080.4598
2006-05-02 12:20:00,20.41,20.41,20.38,20.39,36781.6091954023,6.3415,6.3415,6.3322,6.3353,36781.6092
2006-05-02 12:25:00,20.39,20.41,20.39,20.39,19853.70950888192,6.3353,6.3415,6.3353,6.3353,19853.7095
2006-05-02 12:30:00,20.39,20.41,20.38,20.38,56217.345872518286,6.3353,6.3415,6.3322,6.3322,56217.3459
2006-05-02 12:35:00,20.38,20.43,20.38,20.42,90073.14524555903,6.3322,6.3477,6.3322,6.3446,90073.1452
2006-05-02 12:40:00,20.42,20.42,20.42,20.42,26123.30198537095,6.3446,6.3446,6.3446,6.3446,26123.302
2006-05-02 12:45:00,20.42,20.42,20.39,20.39,39289.44618599791,6.3446,6.3446,6.3353,6.3353,39289.4462
2006-05-02 12:50:00,20.39,20.4,20.39,20.39,31347.96238244514,6.3353,6.3384,6.3353,6.3353,31347.9624
2006-05-02 12:55:00,20.39,20.41,20.38,20.4,145663.5318704284,6.3353,6.3415,6.3322,6.3384,145663.5319
2006-05-02 13:00:00,20.4,20.4,20.37,20.37,83803.55276907001,6.3384,6.3384,6.329,6.329,83803.5528
2006-05-02 13:05:00,20.37,20.38,20.36,20.36,65621.73458725182,6.329,6.3322,6.3259,6.3259,65621.7346
2006-05-02 13:10:00,20.36,20.38,20.34,20.34,55381.400208986415,6.3259,6.3322,6.3197,6.3197,55381.4002
2006-05-02 13:15:00,20.34,20.35,20.33,20.35,53082.54963427377,6.3197,6.3228,6.3166,6.3228,53082.5496
2006-05-02 13:20:00,20.35,20.35,20.33,20.33,22152.56008359457,6.3228,6.3228,6.3166,6.3166,22152.5601
2006-05-02 13:25:00,20.33,20.34,20.32,20.33,26750.261233019854,6.3166,6.3197,6.3135,6.3166,26750.2612
2006-05-02 13:30:00,20.32,20.36,20.3,20.3,83176.5935214211,6.3135,6.3259,6.3073,6.3073,83176.5935
2006-05-02 13:35:00,20.29,20.31,20.28,20.3,127063.7408568443,6.3042,6.3104,6.3011,6.3073,127063.7409
2006-05-02 13:40:00,20.3,20.33,20.29,20.3,49947.75339602926,6.3073,6.3166,6.3042,6.3073,49947.7534
2006-05-02 13:45:00,20.31,20.31,20.28,20.29,19017.76384535005,6.3104,6.3104,6.3011,6.3042,19017.7638
2006-05-02 13:50:00,20.3,20.3,20.27,20.28,31138.97596656217,6.3073,6.3073,6.298,6.3011,31138.976
2006-05-02 13:55:00,20.27,20.27,20.26,20.26,17345.87251828631,6.298,6.298,6.2949,6.2949,17345.8725
2006-05-02 14:00:00,20.25,20.29,20.25,20.29,115151.51515151517,6.2918,6.3042,6.2918,6.3042,115151.5152
2006-05-02 14:05:00,20.29,20.29,20.28,20.29,25287.35632183908,6.3042,6.3042,6.3011,6.3042,25287.3563
2006-05-02 14:10:00,20.28,20.29,20.26,20.26,28004.17972831766,6.3011,6.3042,6.2949,6.2949,28004.1797
2006-05-02 14:15:00,20.26,20.28,20.26,20.26,468965.5172413793,6.2949,6.3011,6.2949,6.2949,468965.5172
2006-05-02 14:20:00,20.26,20.26,20.23,20.23,51619.644723093,6.2949,6.2949,6.2855,6.2855,51619.6447
2006-05-02 14:25:00,20.24,20.25,20.21,20.21,80459.77011494253,6.2887,6.2918,6.2793,6.2793,80459.7701
2006-05-02 14:30:00,20.21,20.21,20.18,20.19,54336.46812957158,6.2793,6.2793,6.27,6.2731,54336.4681
2006-05-02 14:35:00,20.2,20.21,20.18,20.18,48484.84848484848,6.2762,6.2793,6.27,6.27,48484.8485
2006-05-02 14:40:00,20.19,20.2,20.17,20.19,69592.47648902821,6.2731,6.2762,6.2669,6.2731,69592.4765
2006-05-02 14:45:00,20.2,20.21,20.18,20.21,117241.37931034484,6.2762,6.2793,6.27,6.2793,117241.3793
2006-05-02 14:50:00,20.21,20.21,20.16,20.16,80877.74294670846,6.2793,6.2793,6.2638,6.2638,80877.7429
2006-05-02 14:55:00,20.16,20.19,20.15,20.18,200417.97283176592,6.2638,6.2731,6.2607,6.27,200417.9728
2006-05-02 15:00:00,20.18,20.19,20.16,20.17,92580.98223615464,6.27,6.2731,6.2638,6.2669,92580.9822
2006-05-02 15:05:00,20.17,20.17,20.15,20.16,140229.88505747126,6.2669,6.2669,6.2607,6.2638,140229.8851
2006-05-02 15:10:00,20.16,20.16,20.15,20.15,75653.08254963427,6.2638,6.2638,6.2607,6.2607,75653.0825
2006-05-02 15:15:00,20.16,20.16,20.12,20.15,150052.24660397074,6.2638,6.2638,6.2514,6.2607,150052.2466
2006-05-02 15:20:00,20.15,20.16,20.14,20.15,118077.32497387668,6.2607,6.2638,6.2576,6.2607,118077.325
2006-05-02 15:25:00,20.15,20.17,20.15,20.17,98850.57471264368,6.2607,6.2669,6.2607,6.2669,98850.5747
2006-05-02 15:30:00,20.17,20.19,20.15,20.19,152351.09717868338,6.2669,6.2731,6.2607,6.2731,152351.0972
2006-05-02 15:35:00,20.18,20.18,20.14,20.14,156112.8526645768,6.27,6.27,6.2576,6.2576,156112.8527
2006-05-02 15:40:00,20.14,20.15,20.13,20.14,109717.868338558,6.2576,6.2607,6.2545,6.2576,109717.8683
2006-05-02 15:45:00,20.14,20.14,20.08,20.1,364890.2821316614,6.2576,6.2576,6.2389,6.2452,364890.2821
2006-05-02 15:50:00,20.1,20.13,20.1,20.1,396656.2173458725,6.2452,6.2545,6.2452,6.2452,396656.2173
2006-05-02 15:55:00,20.1,20.17,20.09,20.16,784743.9916405433,6.2452,6.2669,6.242,6.2638,784743.9916
2006-05-03 09:30:00,20.14,20.17,20.06,20.07,184535.0052246604,6.2576,6.2669,6.2327,6.2358,184535.0052
2006-05-03 09:35:00,20.06,20.07,20.02,20.03,155485.8934169279,6.2327,6.2358,6.2203,6.2234,155485.8934
2006-05-03 09:40:00,20.05,20.06,20.02,20.04,129362.59143155694,6.2296,6.2327,6.2203,6.2265,129362.5914
2006-05-03 09:45:00,20.04,20.09,20.01,20.07,156112.8526645768,6.2265,6.242,6.2172,6.2358,156112.8527
2006-05-03 09:50:00,20.07,20.12,20.07,20.11,110135.84117032393,6.2358,6.2514,6.2358,6.2483,110135.8412
2006-05-03 09:55:00,20.12,20.15,20.1,20.13,86520.37617554859,6.2514,6.2607,6.2452,6.2545,86520.3762
2006-05-03 10:00:00,20.12,20.13,20.08,20.11,97387.66980146292,6.2514,6.2545,6.2389,6.2483,97387.6698
2006-05-03 10:05:00,20.1,20.14,20.1,20.1,75862.06896551723,6.2452,6.2576,6.2452,6.2452,75862.069
2006-05-03 10:10:00,20.11,20.14,20.1,20.14,141483.80355276907,6.2483,6.2576,6.2452,6.2576,141483.8036
2006-05-03 10:15:00,20.14,20.15,20.1,20.14,69592.47648902821,6.2576,6.2607,6.2452,6.2576,69592.4765
2006-05-03 10:20:00,20.14,20.16,20.13,20.13,461442.0062695925,6.2576,6.2638,6.2545,6.2545,461442.0063
2006-05-03 10:25:00,20.13,20.14,20.11,20.12,239080.4597701149,6.2545,6.2576,6.2483,6.2514,239080.4598
2006-05-03 10:30:00,20.13,20.17,20.12,20.15,40543.36468129572,6.2545,6.2669,6.2514,6.2607,40543.3647
2006-05-03 10:35:00,20.16,20.16,20.13,20.14,447021.94357366767,6.2638,6.2638,6.2545,6.2576,447021.9436
2006-05-03 10:40:00,20.15,20.15,20.11,20.13,53291.53605015674,6.2607,6.2607,6.2483,6.2545,53291.5361
2006-05-03 10:45:00,20.12,20.12,20.09,20.09,114106.58307210031,6.2514,6.2514,6.242,6.242,114106.5831
2006-05-03 10:50:00,20.09,20.1,20.07,20.07,37199.58202716823,6.242,6.2452,6.2358,6.2358,37199.582
2006-05-03 10:55:00,20.07,20.1,20.07,20.09,32810.86729362591,6.2358,6.2452,6.2358,6.242,32810.8673
2006-05-03 11:00:00,20.1,20.14,20.09,20.14,62904.91118077325,6.2452,6.2576,6.242,6.2576,62904.9112
2006-05-03 11:05:00,20.13,20.14,20.09,20.1,67920.58516196447,6.2545,6.2576,6.242,6.2452,67920.5852
2006-05-03 11:10:00,20.1,20.12,20.08,20.09,57471.26436781609,6.2452,6.2514,6.2389,6.242,57471.2644
2006-05-03 11:15:00,20.09,20.11,20.09,20.1,54545.454545454544,6.242,6.2483,6.242,6.2452,54545.4545
2006-05-03 11:20:00,20.1,20.11,20.08,20.11,52455.59038662487,6.2452,6.2483,6.2389,6.2483,52455.5904
2006-05-03 11:25:00,20.11,20.13,20.09,20.13,42424.24242424242,6.2483,6.2545,6.242,6.2545,42424.2424
2006-05-03 11:30:00,20.13,20.13,20.1,20.1,59143.15569487983,6.2545,6.2545,6.2452,6.2452,59143.1557
2006-05-03 11:35:00,20.1,20.11,20.09,20.11,46812.957157784746,6.2452,6.2483,6.242,6.2483,46812.9572
2006-05-03 11:40:00,20.11,20.14,20.11,20.14,37408.5684430512,6.2483,6.2576,6.2483,6.2576,37408.5684
2006-05-03 11:45:00,20.13,20.16,20.12,20.16,41170.32392894461,6.2545,6.2638,6.2514,6.2638,41170.3239
2006-05-03 11:50:00,20.15,20.16,20.15,20.15,33646.81295715778,6.2607,6.2638,6.2607,6.2607,33646.813
2006-05-03 11:55:00,20.15,20.17,20.15,20.16,56635.31870428422,6.2607,6.2669,6.2607,6.2638,56635.3187
2006-05-03 12:00:00,20.16,20.17,20.14,20.15,126436.7816091954,6.2638,6.2669,6.2576,6.2607,126436.7816
2006-05-03 12:05:00,20.16,20.16,20.15,20.16,68965.5172413793,6.2638,6.2638,6.2607,6.2638,68965.5172
2006-05-03 12:10:00,20.16,20.17,20.15,20.16,23406.478578892373,6.2638,6.2669,6.2607,6.2638,23406.4786
2006-05-03 12:15:00,20.17,20.18,20.16,20.18,43260.188087774295,6.2669,6.27,6.2638,6.27,43260.1881
2006-05-03 12:20:00,20.18,20.18,20.15,20.16,32810.86729362591,6.27,6.27,6.2607,6.2638,32810.8673
2006-05-03 12:25:00,20.17,20.19,20.16,20.17,107836.99059561128,6.2669,6.2731,6.2638,6.2669,107836.9906
2006-05-03 12:30:00,20.17,20.18,20.16,20.16,77951.93312434692,6.2669,6.27,6.2638,6.2638,77951.9331
2006-05-03 12:35:00,20.16,20.17,20.15,20.16,49111.807732497386,6.2638,6.2669,6.2607,6.2638,49111.8077
2006-05-03 12:40:00,20.16,20.18,20.15,20.17,110553.81400208986,6.2638,6.27,6.2607,6.2669,110553.814
2006-05-03 12:45:00,20.17,20.2,20.17,20.19,42842.21525600836,6.2669,6.2762,6.2669,6.2731,42842.2153
2006-05-03 12:50:00,20.19,20.2,20.18,20.18,55799.37304075235,6.2731,6.2762,6.27,6.27,55799.373
2006-05-03 12:55:00,20.18,20.19,20.17,20.17,23197.492163009403,6.27,6.2731,6.2669,6.2669,23197.4922
2006-05-03 13:00:00,20.17,20.18,20.17,20.17,36154.649947753394,6.2669,6.27,6.2669,6.2669,36154.6499
2006-05-03 13:05:00,20.19,20.19,20.17,20.17,26959.24764890282,6.2731,6.2731,6.2669,6.2669,26959.2476
2006-05-03 13:10:00,20.18,20.19,20.17,20.18,36990.59561128527,6.27,6.2731,6.2669,6.27,36990.5956
2006-05-03 13:15:00,20.19,20.2,20.19,20.19,25287.35632183908,6.2731,6.2762,6.2731,6.2731,25287.3563
2006-05-03 13:20:00,20.19,20.19,20.18,20.19,46394.984326018806,6.2731,6.2731,6.27,6.2731,46394.9843
2006-05-03 13:25:00,20.19,20.19,20.18,20.19,29676.0710553814,6.2731,6.2731,6.27,6.2731,29676.0711
2006-05-03 13:30:00,20.19,20.2,20.18,20.18,75653.08254963427,6.2731,6.2762,6.27,6.27,75653.0825
2006-05-03 13:35:00,20.19,20.19,20.17,20.17,54963.42737722048,6.2731,6.2731,6.2669,6.2669,54963.4274
2006-05-03 13:40:00,20.17,20.18,20.17,20.17,15047.021943573667,6.2669,6.27,6.2669,6.2669,15047.0219
2006-05-03 13:45:00,20.17,20.18,20.1,20.11,86938.34900731452,6.2669,6.27,6.2452,6.2483,86938.349
2006-05-03 13:50:00,20.1,20.14,20.1,20.14,54336.46812957158,6.2452,6.2576,6.2452,6.2576,54336.4681
2006-05-03 13:55:00,20.13,20.15,20.13,20.14,30929.989550679205,6.2545,6.2607,6.2545,6.2576,30929.9896
2006-05-03 14:00:00,20.13,20.14,20.11,20.12,64576.80250783699,6.2545,6.2576,6.2483,6.2514,64576.8025
2006-05-03 14:05:00,20.12,20.12,20.1,20.12,46185.99791013584,6.2514,6.2514,6.2452,6.2514,46185.9979
2006-05-03 14:10:00,20.12,20.12,20.08,20.12,88192.26750261233,6.2514,6.2514,6.2389,6.2514,88192.2675
2006-05-03 14:15:00,20.12,20.12,20.08,20.09,67502.61233019854,6.2514,6.2514,6.2389,6.242,67502.6123
2006-05-03 14:20:00,20.09,20.1,20.08,20.1,45141.065830721,6.242,6.2452,6.2389,6.2452,45141.0658
2006-05-03 14:25:00,20.1,20.1,20.07,20.09,84221.52560083594,6.2452,6.2452,6.2358,6.242,84221.5256
2006-05-03 14:30:00,20.08,20.1,20.06,20.1,42842.21525600836,6.2389,6.2452,6.2327,6.2452,42842.2153
2006-05-03 14:35:00,20.09,20.11,20.08,20.11,75235.10971786834,6.242,6.2483,6.2389,6.2483,75235.1097
2006-05-03 14:40:00,20.1,20.14,20.1,20.13,146917.45036572622,6.2452,6.2576,6.2452,6.2545,146917.4504
2006-05-03 14:45:00,20.13,20.14,20.12,20.12,49947.75339602926,6.2545,6.2576,6.2514,6.2514,49947.7534
2006-05-03 14:50:00,20.12,20.13,20.1,20.13,75444.0961337513,6.2514,6.2545,6.2452,6.2545,75444.0961
2006-05-03 14:55:00,20.13,20.14,20.13,20.13,137095.08881922674,6.2545,6.2576,6.2545,6.2545,137095.0888
2006-05-03 15:00:00,20.13,20.14,20.11,20.14,108672.93625914316,6.2545,6.2576,6.2483,6.2576,108672.9363
2006-05-03 15:05:00,20.13,20.14,20.13,20.14,44096.133751306166,6.2545,6.2576,6.2545,6.2576,44096.1338
2006-05-03 15:10:00,20.14,20.14,20.13,20.13,58725.18286311389,6.2576,6.2576,6.2545,6.2545,58725.1829
2006-05-03 15:15:00,20.13,20.15,20.13,20.15,87147.3354231975,6.2545,6.2607,6.2545,6.2607,87147.3354
2006-05-03 15:20:00,20.15,20.16,20.14,20.15,87147.3354231975,6.2607,6.2638,6.2576,6.2607,87147.3354
2006-05-03 15:25:00,20.14,20.18,20.14,20.16,161128.52664576803,6.2576,6.27,6.2576,6.2638,161128.5266
2006-05-03 15:30:00,20.17,20.19,20.15,20.18,133333.33333333334,6.2669,6.2731,6.2607,6.27,133333.3333
2006-05-03 15:35:00,20.18,20.19,20.17,20.18,114106.58307210031,6.27,6.2731,6.2669,6.27,114106.5831
2006-05-03 15:40:00,20.19,20.19,20.18,20.18,204179.7283176593,6.2731,6.2731,6.27,6.27,204179.7283
2006-05-03 15:45:00,20.18,20.19,20.17,20.17,631974.9216300941,6.27,6.2731,6.2669,6.2669,631974.9216
2006-05-03 15:50:00,20.17,20.19,20.17,20.17,92998.9550679206,6.2669,6.2731,6.2669,6.2669,92998.9551
2006-05-03 15:55:00,20.18,20.24,20.17,20.22,720376.1755485893,6.27,6.2887,6.2669,6.2824,720376.1755
2006-05-04 09:30:00,20.31,20.32,20.25,20.31,179310.3448275862,6.3104,6.3135,6.2918,6.3104,179310.3448
2006-05-04 09:35:00,20.33,20.34,20.25,20.26,52246.6039707419,6.3166,6.3197,6.2918,6.2949,52246.604
2006-05-04 09:40:00,20.25,20.29,20.24,20.25,40543.36468129572,6.2918,6.3042,6.2887,6.2918,40543.3647
2006-05-04 09:45:00,20.24,20.29,20.24,20.24,229049.1118077325,6.2887,6.3042,6.2887,6.2887,229049.1118
2006-05-04 09:50:00,20.27,20.29,20.25,20.27,77533.96029258097,6.298,6.3042,6.2918,6.298,77533.9603
2006-05-04 09:55:00,20.27,20.28,20.25,20.26,50783.69905956113,6.298,6.3011,6.2918,6.2949,50783.6991
2006-05-04 10:00:00,20.26,20.29,20.24,20.26,117450.36572622778,6.2949,6.3042,6.2887,6.2949,117450.3657
2006-05-04 10:05:00,20.26,20.29,20.26,20.28,51201.67189132706,6.2949,6.3042,6.2949,6.3011,51201.6719
2006-05-04 10:10:00,20.28,20.3,20.24,20.25,65621.73458725182,6.3011,6.3073,6.2887,6.2918,65621.7346
2006-05-04 10:15:00,20.25,20.25,20.21,20.22,92998.9550679206,6.2918,6.2918,6.2793,6.2824,92998.9551
2006-05-04 10:20:00,20.22,20.22,20.19,20.21,39707.419017763845,6.2824,6.2824,6.2731,6.2793,39707.419
2006-05-04 10:25:00,20.22,20.23,20.2,20.21,42006.269592476485,6.2824,6.2855,6.2762,6.2793,42006.2696
2006-05-04 10:30:00,20.21,20.24,20.2,20.23,29258.098223615463,6.2793,6.2887,6.2762,6.2855,29258.0982
2006-05-04 10:35:00,20.23,20.23,20.21,20.23,36990.59561128527,6.2855,6.2855,6.2793,6.2855,36990.5956
2006-05-04 10:40:00,20.23,20.24,20.19,20.24,48066.87565308255,6.2855,6.2887,6.2731,6.2887,48066.8757
2006-05-04 10:45:00,20.24,20.25,20.22,20.24,1161546.499477534,6.2887,6.2918,6.2824,6.2887,1161546.4995
2006-05-04 10:50:00,20.23,20.27,20.23,20.26,61442.00626959247,6.2855,6.298,6.2855,6.2949,61442.0063
2006-05-04 10:55:00,20.25,20.27,20.25,20.25,51201.67189132706,6.2918,6.298,6.2918,6.2918,51201.6719
2006-05-04 11:00:00,20.24,20.26,20.22,20.23,100313.47962382445,6.2887,6.2949,6.2824,6.2855,100313.4796
2006-05-04 11:05:00,20.24,20.25,20.22,20.25,54754.44096133751,6.2887,6.2918,6.2824,6.2918,54754.441
2006-05-04 11:10:00,20.25,20.27,20.25,20.25,41588.29676071055,6.2918,6.298,6.2918,6.2918,41588.2968
2006-05-04 11:15:00,20.25,20.27,20.25,20.27,25914.315569487982,6.2918,6.298,6.2918,6.298,25914.3156
2006-05-04 11:20:00,20.26,20.26,20.22,20.22,209404.3887147336,6.2949,6.2949,6.2824,6.2824,209404.3887
2006-05-04 11:25:00,20.22,20.24,20.22,20.22,86311.38975966562,6.2824,6.2887,6.2824,6.2824,86311.3898
2006-05-04 11:30:00,20.23,20.25,20.22,20.23,107419.01776384536,6.2855,6.2918,6.2824,6.2855,107419.0178
2006-05-04 11:35:00,20.22,20.22,20.19,20.22,138766.98014629047,6.2824,6.2824,6.2731,6.2824,138766.9801
2006-05-04 11:40:00,20.21,20.22,20.19,20.21,461650.9926854754,6.2793,6.2824,6.2731,6.2793,461650.9927
2006-05-04 11:45:00,20.2,20.25,20.19,20.24,110344.8275862069,6.2762,6.2918,6.2731,6.2887,110344.8276
2006-05-04 11:50:00,20.21,20.24,20.19,20.24,2622152.560083594,6.2793,6.2887,6.2731,6.2887,2622152.5601
2006-05-04 11:55:00,20.22,20.23,20.19,20.2,40334.37826541275,6.2824,6.2855,6.2731,6.2762,40334.3783
2006-05-04 12:00:00,20.19,20.2,20.16,20.17,70010.44932079414,6.2731,6.2762,6.2638,6.2669,70010.4493
2006-05-04 12:05:00,20.17,20.2,20.16,20.18,163845.3500522466,6.2669,6.2762,6.2638,6.27,163845.3501
2006-05-04 12:10:00,20.2,20.23,20.2,20.23,290700.10449320794,6.2762,6.2855,6.2762,6.2855,290700.1045
2006-05-04 12:15:00,20.23,20.25,20.2,20.22,70010.44932079414,6.2855,6.2918,6.2762,6.2824,70010.4493
2006-05-04 12:20:00,20.23,20.24,20.22,20.24,58934.16927899687,6.2855,6.2887,6.2824,6.2887,58934.1693
2006-05-04 12:25:00,20.24,20.25,20.23,20.24,72309.29989550679,6.2887,6.2918,6.2855,6.2887,72309.2999
2006-05-04 12:30:00,20.24,20.25,20.22,20.24,122048.06687565308,6.2887,6.2918,6.2824,6.2887,122048.0669
2006-05-04 12:35:00,20.25,20.25,20.24,20.24,57053.29153605016,6.2918,6.2918,6.2887,6.2887,57053.2915
2006-05-04 12:40:00,20.25,20.26,20.23,20.23,77115.98746081504,6.2918,6.2949,6.2855,6.2855,77115.9875
2006-05-04 12:45:00,20.23,20.23,20.22,20.22,50783.69905956113,6.2855,6.2855,6.2824,6.2824,50783.6991
2006-05-04 12:50:00,20.23,20.23,20.21,20.21,35945.66353187043,6.2855,6.2855,6.2793,6.2793,35945.6635
2006-05-04 12:55:00,20.22,20.22,20.21,20.22,32810.86729362591,6.2824,6.2824,6.2793,6.2824,32810.8673
2006-05-04 13:00:00,20.22,20.23,20.21,20.22,60606.0606060606,6.2824,6.2855,6.2793,6.2824,60606.0606
2006-05-04 13:05:00,20.22,20.23,20.22,20.22,11285.26645768025,6.2824,6.2855,6.2824,6.2824,11285.2665
2006-05-04 13:10:00,20.23,20.24,20.22,20.23,17763.845350052245,6.2855,6.2887,6.2824,6.2855,17763.8454
2006-05-04 13:15:00,20.24,20.25,20.24,20.24,28840.125391849528,6.2887,6.2918,6.2887,6.2887,28840.1254
2006-05-04 13:20:00,20.23,20.25,20.23,20.24,28840.125391849528,6.2855,6.2918,6.2855,6.2887,28840.1254
2006-05-04 13:25:00,20.24,20.26,20.24,20.26,26541.274817136884,6.2887,6.2949,6.2887,6.2949,26541.2748
2006-05-04 13:30:00,20.25,20.26,20.24,20.25,57262.27795193312,6.2918,6.2949,6.2887,6.2918,57262.278
2006-05-04 13:35:00,20.25,20.25,20.23,20.23,47648.90282131661,6.2918,6.2918,6.2855,6.2855,47648.9028
2006-05-04 13:40:00,20.24,20.26,20.23,20.24,52037.61755485893,6.2887,6.2949,6.2855,6.2887,52037.6176
2006-05-04 13:45:00,20.24,20.25,20.24,20.24,61442.00626959247,6.2887,6.2918,6.2887,6.2887,61442.0063
2006-05-04 13:50:00,20.25,20.26,20.24,20.25,59561.12852664576,6.2918,6.2949,6.2887,6.2918,59561.1285
2006-05-04 13:55:00,20.26,20.26,20.25,20.25,37199.58202716823,6.2949,6.2949,6.2918,6.2918,37199.582
2006-05-04 14:00:00,20.25,20.26,20.25,20.25,51828.631138975965,6.2918,6.2949,6.2918,6.2918,51828.6311
2006-05-04 14:05:00,20.25,20.26,20.25,20.25,73145.24555903867,6.2918,6.2949,6.2918,6.2918,73145.2456
2006-05-04 14:10:00,20.26,20.29,20.25,20.28,65412.74817136886,6.2949,6.3042,6.2918,6.3011,65412.7482
2006-05-04 14:15:00,20.28,20.31,20.27,20.3,61024.03343782654,6.3011,6.3104,6.298,6.3073,61024.0334
2006-05-04 14:20:00,20.29,20.31,20.28,20.28,41379.31034482759,6.3042,6.3104,6.3011,6.3011,41379.3103
2006-05-04 14:25:00,20.28,20.29,20.26,20.27,51201.67189132706,6.3011,6.3042,6.2949,6.298,51201.6719
2006-05-04 14:30:00,20.27,20.28,20.26,20.26,31974.92163009404,6.298,6.3011,6.2949,6.2949,31974.9216
2006-05-04 14:35:00,20.26,20.27,20.26,20.26,43260.188087774295,6.2949,6.298,6.2949,6.2949,43260.1881
2006-05-04 14:40:00,20.26,20.26,20.23,20.24,38453.50052246604,6.2949,6.2949,6.2855,6.2887,38453.5005
2006-05-04 14:45:00,20.24,20.27,20.24,20.24,65830.7210031348,6.2887,6.298,6.2887,6.2887,65830.721
2006-05-04 14:50:00,20.24,20.25,20.22,20.25,50783.69905956113,6.2887,6.2918,6.2824,6.2918,50783.6991
2006-05-04 14:55:00,20.25,20.29,20.24,20.28,75026.12330198537,6.2918,6.3042,6.2887,6.3011,75026.1233
2006-05-04 15:00:00,20.28,20.33,20.28,20.33,229467.0846394984,6.3011,6.3166,6.3011,6.3166,229467.0846
2006-05-04 15:05:00,20.32,20.35,20.31,20.33,187460.815047022,6.3135,6.3228,6.3104,6.3166,187460.815
2006-05-04 15:10:00,20.34,20.34,20.3,20.3,74608.15047021944,6.3197,6.3197,6.3073,6.3073,74608.1505
2006-05-04 15:15:00,20.31,20.33,20.31,20.32,54963.42737722048,6.3104,6.3166,6.3104,6.3135,54963.4274
2006-05-04 15:20:00,20.33,20.36,20.31,20.31,141483.80355276907,6.3166,6.3259,6.3104,6.3104,141483.8036
2006-05-04 15:25:00,20.32,20.34,20.31,20.33,83594.56635318704,6.3135,6.3197,6.3104,6.3166,83594.5664
2006-05-04 15:30:00,20.32,20.36,20.32,20.36,154022.9885057471,6.3135,6.3259,6.3135,6.3259,154022.9885
2006-05-04 15:35:00,20.36,20.36,20.34,20.36,178892.37199582026,6.3259,6.3259,6.3197,6.3259,178892.372
2006-05-04 15:40:00,20.36,20.36,20.34,20.34,142946.70846394985,6.3259,6.3259,6.3197,6.3197,142946.7085
2006-05-04 15:45:00,20.34,20.34,20.32,20.33,150679.20585161963,6.3197,6.3197,6.3135,6.3166,150679.2059
2006-05-04 15:50:00,20.33,20.34,20.32,20.33,239707.41901776384,6.3166,6.3197,6.3135,6.3166,239707.419
2006-05-04 15:55:00,20.33,20.36,20.33,20.36,352769.07001044933,6.3166,6.3259,6.3166,6.3259,352769.07
2006-05-05 09:30:00,20.1,20.42,20.1,20.41,152142.1107628004,6.2452,6.3446,6.2452,6.3415,152142.1108
2006-05-05 09:35:00,20.4,20.43,20.38,20.38,57471.26436781609,6.3384,6.3477,6.3322,6.3322,57471.2644
2006-05-05 09:40:00,20.38,20.38,20.31,20.34,61859.97910135841,6.3322,6.3322,6.3104,6.3197,61859.9791
2006-05-05 09:45:00,20.33,20.33,20.27,20.31,143782.6541274817,6.3166,6.3166,6.298,6.3104,143782.6541
2006-05-05 09:50:00,20.31,20.32,20.29,20.3,98223.61546499476,6.3104,6.3135,6.3042,6.3073,98223.6155
2006-05-05 09:55:00,20.3,20.32,20.26,20.31,36154.649947753394,6.3073,6.3135,6.2949,6.3104,36154.6499
2006-05-05 10:00:00,20.32,20.32,20.28,20.31,69592.47648902821,6.3135,6.3135,6.3011,6.3104,69592.4765
2006-05-05 10:05:00,20.31,20.32,20.28,20.29,40752.35109717868,6.3104,6.3135,6.3011,6.3042,40752.3511
2006-05-05 10:10:00,20.29,20.34,20.29,20.34,57262.27795193312,6.3042,6.3197,6.3042,6.3197,57262.278
2006-05-05 10:15:00,20.33,20.37,20.33,20.36,51410.65830721003,6.3166,6.329,6.3166,6.3259,51410.6583
2006-05-05 10:20:00,20.36,20.38,20.33,20.35,56635.31870428422,6.3259,6.3322,6.3166,6.3228,56635.3187
2006-05-05 10:25:00,20.35,20.36,20.32,20.32,36572.62277951933,6.3228,6.3259,6.3135,6.3135,36572.6228
2006-05-05 10:30:00,20.32,20.36,20.32,20.36,22570.5329153605,6.3135,6.3259,6.3135,6.3259,22570.5329
2006-05-05 10:35:00,20.36,20.39,20.36,20.38,54545.454545454544,6.3259,6.3353,6.3259,6.3322,54545.4545
2006-05-05 10:40:00,20.38,20.38,20.34,20.34,35318.70428422152,6.3322,6.3322,6.3197,6.3197,35318.7043
2006-05-05 10:45:00,20.34,20.36,20.33,20.33,24033.437826541274,6.3197,6.3259,6.3166,6.3166,24033.4378
2006-05-05 10:50:00,20.34,20.36,20.33,20.36,78578.89237199581,6.3197,6.3259,6.3166,6.3259,78578.8924
2006-05-05 10:55:00,20.35,20.39,20.35,20.37,63740.85684430512,6.3228,6.3353,6.3228,6.329,63740.8568
2006-05-05 11:00:00,20.38,20.39,20.36,20.37,25914.315569487982,6.3322,6.3353,6.3259,6.329,25914.3156
2006-05-05 11:05:00,20.37,20.38,20.36,20.38,32810.86729362591,6.329,6.3322,6.3259,6.3322,32810.8673
2006-05-05 11:10:00,20.38,20.38,20.36,20.37,32601.880877742944,6.3322,6.3322,6.3259,6.329,32601.8809
2006-05-05 11:15:00,20.36,20.37,20.35,20.36,31556.948798328107,6.3259,6.329,6.3228,6.3259,31556.9488
2006-05-05 11:20:00,20.36,20.39,20.36,20.39,26959.24764890282,6.3259,6.3353,6.3259,6.3353,26959.2476
2006-05-05 11:25:00,20.38,20.4,20.37,20.39,36154.649947753394,6.3322,6.3384,6.329,6.3353,36154.6499
2006-05-05 11:30:00,20.39,20.43,20.39,20.42,59143.15569487983,6.3353,6.3477,6.3353,6.3446,59143.1557
2006-05-05 11:35:00,20.41,20.45,20.41,20.44,52455.59038662487,6.3415,6.3539,6.3415,6.3508,52455.5904
2006-05-05 11:40:00,20.45,20.45,20.43,20.44,38035.5276907001,6.3539,6.3539,6.3477,6.3508,38035.5277
2006-05-05 11:45:00,20.44,20.45,20.42,20.43,34900.73145245559,6.3508,6.3539,6.3446,6.3477,34900.7315
2006-05-05 11:50:00,20.43,20.43,20.4,20.41,49947.75339602926,6.3477,6.3477,6.3384,6.3415,49947.7534
2006-05-05 11:55:00,20.4,20.4,20.37,20.38,37617.55485893417,6.3384,6.3384,6.329,6.3322,37617.5549
2006-05-05 12:00:00,20.37,20.38,20.36,20.37,36363.63636363636,6.329,6.3322,6.3259,6.329,36363.6364
2006-05-05 12:05:00,20.37,20.4,20.37,20.4,24660.397074190176,6.329,6.3384,6.329,6.3384,24660.3971
2006-05-05 12:10:00,20.4,20.42,20.4,20.41,40961.33751306165,6.3384,6.3446,6.3384,6.3415,40961.3375
2006-05-05 12:15:00,20.4,20.43,20.4,20.43,38871.47335423197,6.3384,6.3477,6.3384,6.3477,38871.4734
2006-05-05 12:20:00,20.43,20.43,20.39,20.39,52455.59038662487,6.3477,6.3477,6.3353,6.3353,52455.5904
2006-05-05 12:25:00,20.4,20.4,20.36,20.37,47230.92998955068,6.3384,6.3384,6.3259,6.329,47230.93
2006-05-05 12:30:00,20.37,20.39,20.36,20.39,31347.96238244514,6.329,6.3353,6.3259,6.3353,31347.9624
2006-05-05 12:35:00,20.38,20.42,20.38,20.41,16509.92685475444,6.3322,6.3446,6.3322,6.3415,16509.9269
2006-05-05 12:40:00,20.41,20.42,20.41,20.41,18390.80459770115,6.3415,6.3446,6.3415,6.3415,18390.8046
2006-05-05 12:45:00,20.42,20.42,20.39,20.4,24869.383490073145,6.3446,6.3446,6.3353,6.3384,24869.3835
2006-05-05 12:50:00,20.4,20.42,20.39,20.4,44932.07941483804,6.3384,6.3446,6.3353,6.3384,44932.0794
2006-05-05 12:55:00,20.4,20.41,20.39,20.4,80250.78369905955,6.3384,6.3415,6.3353,6.3384,80250.7837
2006-05-05 13:00:00,20.4,20.41,20.38,20.39,59770.11494252874,6.3384,6.3415,6.3322,6.3353,59770.1149
2006-05-05 13:05:00,20.4,20.41,20.37,20.37,62486.93834900732,6.3384,6.3415,6.329,6.329,62486.9383
2006-05-05 13:10:00,20.36,20.38,20.36,20.38,40752.35109717868,6.3259,6.3322,6.3259,6.3322,40752.3511
2006-05-05 13:15:00,20.38,20.39,20.37,20.39,17345.87251828631,6.3322,6.3353,6.329,6.3353,17345.8725
2006-05-05 13:20:00,20.39,20.43,20.39,20.42,38035.5276907001,6.3353,6.3477,6.3353,6.3446,38035.5277
2006-05-05 13:25:00,20.42,20.43,20.42,20.42,41170.32392894461,6.3446,6.3477,6.3446,6.3446,41170.3239
2006-05-05 13:30:00,20.42,20.44,20.42,20.43,42006.269592476485,6.3446,6.3508,6.3446,6.3477,42006.2696
2006-05-05 13:35:00,20.43,20.43,20.42,20.43,50783.69905956113,6.3477,6.3477,6.3446,6.3477,50783.6991
2006-05-05 13:40:00,20.43,20.43,20.42,20.43,32183.90804597701,6.3477,6.3477,6.3446,6.3477,32183.908
2006-05-05 13:45:00,20.43,20.46,20.43,20.45,75235.10971786834,6.3477,6.357,6.3477,6.3539,75235.1097
2006-05-05 13:50:00,20.45,20.46,20.44,20.45,44096.133751306166,6.3539,6.357,6.3508,6.3539,44096.1338
2006-05-05 13:55:00,20.45,20.47,20.45,20.46,82131.66144200627,6.3539,6.3601,6.3539,6.357,82131.6614
2006-05-05 14:00:00,20.47,20.47,20.46,20.46,72309.29989550679,6.3601,6.3601,6.357,6.357,72309.2999
2006-05-05 14:05:00,20.46,20.48,20.46,20.47,67711.59874608151,6.357,6.3632,6.357,6.3601,67711.5987
2006-05-05 14:10:00,20.47,20.49,20.47,20.49,73354.23197492163,6.3601,6.3663,6.3601,6.3663,73354.232
2006-05-05 14:15:00,20.49,20.5,20.49,20.49,118077.32497387668,6.3663,6.3694,6.3663,6.3663,118077.325
2006-05-05 14:20:00,20.49,20.51,20.49,20.5,127481.71368861024,6.3663,6.3725,6.3663,6.3694,127481.7137
2006-05-05 14:25:00,20.5,20.5,20.48,20.48,35109.71786833856,6.3694,6.3694,6.3632,6.3632,35109.7179
2006-05-05 14:30:00,20.48,20.51,20.48,20.49,46394.984326018806,6.3632,6.3725,6.3632,6.3663,46394.9843
2006-05-05 14:35:00,20.49,20.52,20.49,20.52,37617.55485893417,6.3663,6.3757,6.3663,6.3757,37617.5549
2006-05-05 14:40:00,20.51,20.51,20.5,20.51,34482.75862068965,6.3725,6.3725,6.3694,6.3725,34482.7586
2006-05-05 14:45:00,20.51,20.56,20.51,20.55,112225.7053291536,6.3725,6.3881,6.3725,6.385,112225.7053
2006-05-05 14:50:00,20.55,20.56,20.55,20.55,40543.36468129572,6.385,6.3881,6.385,6.385,40543.3647
2006-05-05 14:55:00,20.55,20.56,20.52,20.52,65830.7210031348,6.385,6.3881,6.3757,6.3757,65830.721
2006-05-05 15:00:00,20.52,20.52,20.51,20.51,62486.93834900732,6.3757,6.3757,6.3725,6.3725,62486.9383
2006-05-05 15:05:00,20.51,20.52,20.49,20.49,128735.63218390803,6.3725,6.3757,6.3663,6.3663,128735.6322
2006-05-05 15:10:00,20.49,20.5,20.48,20.48,62695.92476489028,6.3663,6.3694,6.3632,6.3632,62695.9248
2006-05-05 15:15:00,20.49,20.49,20.47,20.48,70010.44932079414,6.3663,6.3663,6.3601,6.3632,70010.4493
2006-05-05 15:20:00,20.48,20.48,20.47,20.47,87774.29467084639,6.3632,6.3632,6.3601,6.3601,87774.2947
2006-05-05 15:25:00,20.46,20.48,20.46,20.48,80877.74294670846,6.357,6.3632,6.357,6.3632,80877.7429
2006-05-05 15:30:00,20.48,20.48,20.46,20.48,59770.11494252874,6.3632,6.3632,6.357,6.3632,59770.1149
2006-05-05 15:35:00,20.47,20.49,20.47,20.49,140438.87147335423,6.3601,6.3663,6.3601,6.3663,140438.8715
2006-05-05 15:40:00,20.49,20.49,20.46,20.46,67084.6394984326,6.3663,6.3663,6.357,6.357,67084.6395
2006-05-05 15:45:00,20.46,20.49,20.46,20.48,132288.40125391848,6.357,6.3663,6.357,6.3632,132288.4013
2006-05-05 15:50:00,20.48,20.49,20.46,20.46,107001.0449320794,6.3632,6.3663,6.357,6.357,107001.0449
2006-05-05 15:55:00,20.46,20.48,20.46,20.48,124555.90386624869,6.357,6.3632,6.357,6.3632,124555.9039
2006-05-08 09:30:00,20.25,20.34,20.22,20.32,350261.2330198537,6.2918,6.3197,6.2824,6.3135,350261.233
2006-05-08 09:35:00,20.31,20.32,20.24,20.25,131661.4420062696,6.3104,6.3135,6.2887,6.2918,131661.442
2006-05-08 09:40:00,20.24,20.25,20.23,20.24,173876.69801462904,6.2887,6.2918,6.2855,6.2887,173876.698
2006-05-08 09:45:00,20.24,20.32,20.22,20.29,159665.62173458724,6.2887,6.3135,6.2824,6.3042,159665.6217
2006-05-08 09:50:00,20.31,20.33,20.26,20.27,198746.0815047022,6.3104,6.3166,6.2949,6.298,198746.0815
2006-05-08 09:55:00,20.26,20.28,20.25,20.27,104702.19435736677,6.2949,6.3011,6.2918,6.298,104702.1944
2006-05-08 10:00:00,20.28,20.29,20.25,20.27,190386.6248693835,6.3011,6.3042,6.2918,6.298,190386.6249
2006-05-08 10:05:00,20.26,20.31,20.26,20.31,65412.74817136886,6.2949,6.3104,6.2949,6.3104,65412.7482
2006-05-08 10:10:00,20.31,20.31,20.26,20.26,66666.66666666667,6.3104,6.3104,6.2949,6.2949,66666.6667
2006-05-08 10:15:00,20.26,20.27,20.25,20.26,116405.43364681296,6.2949,6.298,6.2918,6.2949,116405.4336
2006-05-08 10:20:00,20.26,20.29,20.26,20.26,67920.58516196447,6.2949,6.3042,6.2949,6.2949,67920.5852
2006-05-08 10:25:00,20.27,20.27,20.26,20.27,53500.52246603971,6.298,6.298,6.2949,6.298,53500.5225
2006-05-08 10:30:00,20.27,20.28,20.25,20.28,87565.30825496343,6.298,6.3011,6.2918,6.3011,87565.3083
2006-05-08 10:35:00,20.28,20.3,20.28,20.3,46812.957157784746,6.3011,6.3073,6.3011,6.3073,46812.9572
2006-05-08 10:40:00,20.3,20.3,20.28,20.29,57053.29153605016,6.3073,6.3073,6.3011,6.3042,57053.2915
2006-05-08 10:45:00,20.29,20.29,20.27,20.28,67293.62591431556,6.3042,6.3042,6.298,6.3011,67293.6259
2006-05-08 10:50:00,20.28,20.28,20.27,20.28,47021.94357366771,6.3011,6.3011,6.298,6.3011,47021.9436
2006-05-08 10:55:00,20.28,20.28,20.26,20.27,27795.19331243469,6.3011,6.3011,6.2949,6.298,27795.1933
2006-05-08 11:00:00,20.27,20.28,20.26,20.27,71891.32706374086,6.298,6.3011,6.2949,6.298,71891.3271
2006-05-08 11:05:00,20.28,20.3,20.27,20.28,108881.92267502612,6.3011,6.3073,6.298,6.3011,108881.9227
2006-05-08 11:10:00,20.28,20.29,20.27,20.28,56217.345872518286,6.3011,6.3042,6.298,6.3011,56217.3459
2006-05-08 11:15:00,20.28,20.29,20.27,20.28,53291.53605015674,6.3011,6.3042,6.298,6.3011,53291.5361
2006-05-08 11:20:00,20.28,20.28,20.27,20.28,57053.29153605016,6.3011,6.3011,6.298,6.3011,57053.2915
2006-05-08 11:25:00,20.28,20.29,20.27,20.28,21943.5736677116,6.3011,6.3042,6.298,6.3011,21943.5737
2006-05-08 11:30:00,20.28,20.31,20.28,20.3,42842.21525600836,6.3011,6.3104,6.3011,6.3073,42842.2153
2006-05-08 11:35:00,20.3,20.31,20.28,20.3,63531.87042842215,6.3073,6.3104,6.3011,6.3073,63531.8704
2006-05-08 11:40:00,20.31,20.31,20.27,20.28,90700.10449320794,6.3104,6.3104,6.298,6.3011,90700.1045
2006-05-08 11:45:00,20.28,20.28,20.25,20.27,48693.834900731454,6.3011,6.3011,6.2918,6.298,48693.8349
2006-05-08 11:50:00,20.27,20.29,20.27,20.28,41379.31034482759,6.298,6.3042,6.298,6.3011,41379.3103
2006-05-08 11:55:00,20.28,20.28,20.27,20.28,60815.04702194357,6.3011,6.3011,6.298,6.3011,60815.047
2006-05-08 12:00:00,20.28,20.31,20.28,20.3,60188.08777429467,6.3011,6.3104,6.3011,6.3073,60188.0878
2006-05-08 12:05:00,20.31,20.31,20.26,20.28,117659.35214211076,6.3104,6.3104,6.2949,6.3011,117659.3521
2006-05-08 12:10:00,20.28,20.3,20.27,20.29,46603.97074190177,6.3011,6.3073,6.298,6.3042,46603.9707
2006-05-08 12:15:00,20.29,20.29,20.28,20.28,38662.48693834901,6.3042,6.3042,6.3011,6.3011,38662.4869
2006-05-08 12:20:00,20.28,20.3,20.28,20.3,44932.07941483804,6.3011,6.3073,6.3011,6.3073,44932.0794
2006-05-08 12:25:00,20.3,20.32,20.3,20.31,240961.33751306165,6.3073,6.3135,6.3073,6.3104,240961.3375
2006-05-08 12:30:00,20.31,20.34,20.31,20.33,86520.37617554859,6.3104,6.3197,6.3104,6.3166,86520.3762
2006-05-08 12:35:00,20.34,20.35,20.33,20.33,98223.61546499476,6.3197,6.3228,6.3166,6.3166,98223.6155
2006-05-08 12:40:00,20.34,20.34,20.33,20.33,32183.90804597701,6.3197,6.3197,6.3166,6.3166,32183.908
2006-05-08 12:45:00,20.33,20.33,20.32,20.32,22779.519331243468,6.3166,6.3166,6.3135,6.3135,22779.5193
2006-05-08 12:50:00,20.31,20.32,20.29,20.3,26750.261233019854,6.3104,6.3135,6.3042,6.3073,26750.2612
2006-05-08 12:55:00,20.3,20.3,20.27,20.28,34900.73145245559,6.3073,6.3073,6.298,6.3011,34900.7315
2006-05-08 13:00:00,20.27,20.3,20.27,20.29,57262.27795193312,6.298,6.3073,6.298,6.3042,57262.278
2006-05-08 13:05:00,20.29,20.29,20.26,20.27,91536.0501567398,6.3042,6.3042,6.2949,6.298,91536.0502
2006-05-08 13:10:00,20.27,20.29,20.27,20.27,32601.880877742944,6.298,6.3042,6.298,6.298,32601.8809
2006-05-08 13:15:00,20.27,20.29,20.27,20.29,47648.90282131661,6.298,6.3042,6.298,6.3042,47648.9028
2006-05-08 13:20:00,20.28,20.29,20.28,20.28,24660.397074190176,6.3011,6.3042,6.3011,6.3011,24660.3971
2006-05-08 13:25:00,20.28,20.29,20.27,20.29,59352.1421107628,6.3011,6.3042,6.298,6.3042,59352.1421
2006-05-08 13:30:00,20.29,20.29,20.27,20.27,22779.519331243468,6.3042,6.3042,6.298,6.298,22779.5193
2006-05-08 13:35:00,20.28,20.28,20.27,20.27,41379.31034482759,6.3011,6.3011,6.298,6.298,41379.3103
2006-05-08 13:40:00,20.27,20.28,20.25,20.27,81086.72936259143,6.298,6.3011,6.2918,6.298,81086.7294
2006-05-08 13:45:00,20.27,20.29,20.25,20.27,95088.81922675026,6.298,6.3042,6.2918,6.298,95088.8192
2006-05-08 13:50:00,20.28,20.28,20.27,20.27,31347.96238244514,6.3011,6.3011,6.298,6.298,31347.9624
2006-05-08 13:55:00,20.28,20.29,20.26,20.26,49111.807732497386,6.3011,6.3042,6.2949,6.2949,49111.8077
2006-05-08 14:00:00,20.27,20.27,20.24,20.24,50992.685475444094,6.298,6.298,6.2887,6.2887,50992.6855
2006-05-08 14:05:00,20.24,20.25,20.23,20.25,96969.69696969696,6.2887,6.2918,6.2855,6.2918,96969.697
2006-05-08 14:10:00,20.25,20.27,20.25,20.26,100522.46603970742,6.2918,6.298,6.2918,6.2949,100522.466
2006-05-08 14:15:00,20.26,20.29,20.26,20.27,73772.20480668756,6.2949,6.3042,6.2949,6.298,73772.2048
2006-05-08 14:20:00,20.27,20.29,20.25,20.28,95924.76489028212,6.298,6.3042,6.2918,6.3011,95924.7649
2006-05-08 14:25:00,20.28,20.28,20.26,20.27,69592.47648902821,6.3011,6.3011,6.2949,6.298,69592.4765
2006-05-08 14:30:00,20.27,20.3,20.27,20.3,101567.39811912226,6.298,6.3073,6.298,6.3073,101567.3981
2006-05-08 14:35:00,20.3,20.31,20.27,20.27,126854.75444096132,6.3073,6.3104,6.298,6.298,126854.7544
2006-05-08 14:40:00,20.26,20.29,20.26,20.26,77742.94670846395,6.2949,6.3042,6.2949,6.2949,77742.9467
2006-05-08 14:45:00,20.26,20.29,20.26,20.29,96969.69696969696,6.2949,6.3042,6.2949,6.3042,96969.697
2006-05-08 14:50:00,20.3,20.3,20.27,20.29,129153.60501567398,6.3073,6.3073,6.298,6.3042,129153.605
2006-05-08 14:55:00,20.28,20.29,20.27,20.29,80459.77011494253,6.3011,6.3042,6.298,6.3042,80459.7701
2006-05-08 15:00:00,20.29,20.29,20.27,20.28,142528.7356321839,6.3042,6.3042,6.298,6.3011,142528.7356
2006-05-08 15:05:00,20.28,20.28,20.26,20.27,157993.73040752352,6.3011,6.3011,6.2949,6.298,157993.7304
2006-05-08 15:10:00,20.27,20.3,20.27,20.3,110971.7868338558,6.298,6.3073,6.298,6.3073,110971.7868
2006-05-08 15:15:00,20.29,20.3,20.26,20.28,128317.6593521421,6.3042,6.3073,6.2949,6.3011,128317.6594
2006-05-08 15:20:00,20.27,20.3,20.27,20.28,153605.0156739812,6.298,6.3073,6.298,6.3011,153605.0157
2006-05-08 15:25:00,20.28,20.3,20.27,20.3,185161.9644723093,6.3011,6.3073,6.298,6.3073,185161.9645
2006-05-08 15:30:00,20.3,20.34,20.3,20.34,200000.0,6.3073,6.3197,6.3073,6.3197,200000.0
2006-05-08 15:35:00,20.34,20.34,20.31,20.34,138975.96656217345,6.3197,6.3197,6.3104,6.3197,138975.9666
2006-05-08 15:40:00,20.34,20.36,20.32,20.32,151306.16509926855,6.3197,6.3259,6.3135,6.3135,151306.1651
2006-05-08 15:45:00,20.32,20.34,20.3,20.32,153814.00208986417,6.3135,6.3197,6.3073,6.3135,153814.0021
2006-05-08 15:50:00,20.33,20.34,20.32,20.32,173876.69801462904,6.3166,6.3197,6.3135,6.3135,173876.698
2006-05-08 15:55:00,20.32,20.34,20.31,20.34,182027.1682340648,6.3135,6.3197,6.3104,6.3197,182027.1682
2006-05-09 09:30:00,20.24,20.29,20.24,20.26,168652.03761755486,6.2887,6.3042,6.2887,6.2949,168652.0376
2006-05-09 09:35:00,20.27,20.31,20.25,20.26,55590.38662486938,6.298,6.3104,6.2918,6.2949,55590.3866
2006-05-09 09:40:00,20.27,20.29,20.26,20.28,85684.43051201671,6.298,6.3042,6.2949,6.3011,85684.4305
2006-05-09 09:45:00,20.26,20.29,20.24,20.29,147126.4367816092,6.2949,6.3042,6.2887,6.3042,147126.4368
2006-05-09 09:50:00,20.29,20.3,20.27,20.29,49111.807732497386,6.3042,6.3073,6.298,6.3042,49111.8077
2006-05-09 09:55:00,20.29,20.3,20.26,20.27,58098.223615465,6.3042,6.3073,6.2949,6.298,58098.2236
2006-05-09 10:00:00,20.27,20.31,20.27,20.27,115151.51515151517,6.298,6.3104,6.298,6.298,115151.5152
2006-05-09 10:05:00,20.27,20.3,20.26,20.28,54963.42737722048,6.298,6.3073,6.2949,6.3011,54963.4274
2006-05-09 10:10:00,20.28,20.31,20.28,20.3,68129.57157784744,6.3011,6.3104,6.3011,6.3073,68129.5716
2006-05-09 10:15:00,20.3,20.31,20.29,20.31,67711.59874608151,6.3073,6.3104,6.3042,6.3104,67711.5987
2006-05-09 10:20:00,20.31,20.31,20.29,20.3,58725.18286311389,6.3104,6.3104,6.3042,6.3073,58725.1829
2006-05-09 10:25:00,20.31,20.31,20.24,20.29,144409.6133751306,6.3104,6.3104,6.2887,6.3042,144409.6134
2006-05-09 10:30:00,20.3,20.31,20.29,20.29,38035.5276907001,6.3073,6.3104,6.3042,6.3042,38035.5277
2006-05-09 10:35:00,20.29,20.31,20.29,20.3,56844.305120167184,6.3042,6.3104,6.3042,6.3073,56844.3051
2006-05-09 10:40:00,20.29,20.31,20.29,20.29,43887.14733542319,6.3042,6.3104,6.3042,6.3042,43887.1473
2006-05-09 10:45:00,20.29,20.3,20.27,20.28,48902.82131661442,6.3042,6.3073,6.298,6.3011,48902.8213
2006-05-09 10:50:00,20.28,20.28,20.25,20.28,65830.7210031348,6.3011,6.3011,6.2918,6.3011,65830.721
2006-05-09 10:55:00,20.28,20.3,20.28,20.29,70637.40856844305,6.3011,6.3073,6.3011,6.3042,70637.4086
2006-05-09 11:00:00,20.3,20.3,20.28,20.29,94670.84639498431,6.3073,6.3073,6.3011,6.3042,94670.8464
2006-05-09 11:05:00,20.28,20.29,20.28,20.29,33228.84012539185,6.3011,6.3042,6.3011,6.3042,33228.8401
2006-05-09 11:10:00,20.29,20.3,20.29,20.29,32183.90804597701,6.3042,6.3073,6.3042,6.3042,32183.908
2006-05-09 11:15:00,20.29,20.3,20.27,20.29,45141.065830721,6.3042,6.3073,6.298,6.3042,45141.0658
2006-05-09 11:20:00,20.28,20.3,20.28,20.29,46394.984326018806,6.3011,6.3073,6.3011,6.3042,46394.9843
2006-05-09 11:25:00,20.29,20.3,20.27,20.3,38035.5276907001,6.3042,6.3073,6.298,6.3073,38035.5277
2006-05-09 11:30:00,20.3,20.3,20.26,20.26,26332.28840125392,6.3073,6.3073,6.2949,6.2949,26332.2884
2006-05-09 11:35:00,20.27,20.3,20.27,20.3,54754.44096133751,6.298,6.3073,6.298,6.3073,54754.441
2006-05-09 11:40:00,20.29,20.3,20.28,20.29,44514.1065830721,6.3042,6.3073,6.3011,6.3042,44514.1066
2006-05-09 11:45:00,20.29,20.3,20.28,20.28,65830.7210031348,6.3042,6.3073,6.3011,6.3011,65830.721
2006-05-09 11:50:00,20.28,20.29,20.27,20.29,30094.04388714733,6.3011,6.3042,6.298,6.3042,30094.0439
2006-05-09 11:55:00,20.29,20.29,20.25,20.26,38244.51410658307,6.3042,6.3042,6.2918,6.2949,38244.5141
2006-05-09 12:00:00,20.25,20.27,20.25,20.25,89655.1724137931,6.2918,6.298,6.2918,6.2918,89655.1724
2006-05-09 12:05:00,20.26,20.28,20.25,20.27,61024.03343782654,6.2949,6.3011,6.2918,6.298,61024.0334
2006-05-09 12:10:00,20.27,20.27,20.25,20.26,19853.70950888192,6.298,6.298,6.2918,6.2949,19853.7095
2006-05-09 12:15:00,20.25,20.27,20.25,20.27,76489.02821316614,6.2918,6.298,6.2918,6.298,76489.0282
2006-05-09 12:20:00,20.26,20.27,20.26,20.26,42842.21525600836,6.2949,6.298,6.2949,6.2949,42842.2153
2006-05-09 12:25:00,20.26,20.27,20.26,20.27,35945.66353187043,6.2949,6.298,6.2949,6.298,35945.6635
2006-05-09 12:30:00,20.27,20.29,20.27,20.28,124973.87669801465,6.298,6.3042,6.298,6.3011,124973.8767
2006-05-09 12:35:00,20.28,20.29,20.28,20.29,28840.125391849528,6.3011,6.3042,6.3011,6.3042,28840.1254
2006-05-09 12:40:00,20.29,20.29,20.28,20.29,35318.70428422152,6.3042,6.3042,6.3011,6.3042,35318.7043
2006-05-09 12:45:00,20.29,20.29,20.26,20.27,49947.75339602926,6.3042,6.3042,6.2949,6.298,49947.7534
2006-05-09 12:50:00,20.28,20.29,20.27,20.28,39707.419017763845,6.3011,6.3042,6.298,6.3011,39707.419
2006-05-09 12:55:00,20.28,20.29,20.27,20.28,62068.96551724138,6.3011,6.3042,6.298,6.3011,62068.9655
2006-05-09 13:00:00,20.29,20.3,20.28,20.29,24033.437826541274,6.3042,6.3073,6.3011,6.3042,24033.4378
2006-05-09 13:05:00,20.28,20.29,20.28,20.28,48693.834900731454,6.3011,6.3042,6.3011,6.3011,48693.8349
2006-05-09 13:10:00,20.28,20.29,20.27,20.28,43678.16091954023,6.3011,6.3042,6.298,6.3011,43678.1609
2006-05-09 13:15:00,20.28,20.28,20.27,20.27,70219.43573667711,6.3011,6.3011,6.298,6.298,70219.4357
2006-05-09 13:20:00,20.27,20.27,20.26,20.26,20271.68234064785,6.298,6.298,6.2949,6.2949,20271.6823
2006-05-09 13:25:00,20.26,20.27,20.25,20.25,42424.24242424242,6.2949,6.298,6.2918,6.2918,42424.2424
2006-05-09 13:30:00,20.25,20.26,20.25,20.25,79205.85161964472,6.2918,6.2949,6.2918,6.2918,79205.8516
2006-05-09 13:35:00,20.25,20.25,20.24,20.24,26123.30198537095,6.2918,6.2918,6.2887,6.2887,26123.302
2006-05-09 13:40:00,20.24,20.24,20.22,20.23,37617.55485893417,6.2887,6.2887,6.2824,6.2855,37617.5549
2006-05-09 13:45:00,20.23,20.23,20.22,20.22,77115.98746081504,6.2855,6.2855,6.2824,6.2824,77115.9875
2006-05-09 13:50:00,20.23,20.23,20.19,20.2,75235.10971786834,6.2855,6.2855,6.2731,6.2762,75235.1097
2006-05-09 13:55:00,20.2,20.2,20.19,20.2,56426.33228840125,6.2762,6.2762,6.2731,6.2762,56426.3323
2006-05-09 14:00:00,20.19,20.2,20.16,20.17,99268.5475444096,6.2731,6.2762,6.2638,6.2669,99268.5475
2006-05-09 14:05:00,20.17,20.24,20.16,20.17,73354.23197492163,6.2669,6.2887,6.2638,6.2669,73354.232
2006-05-09 14:10:00,20.16,20.16,20.15,20.16,60815.04702194357,6.2638,6.2638,6.2607,6.2638,60815.047
2006-05-09 14:15:00,20.16,20.16,20.14,20.16,92580.98223615464,6.2638,6.2638,6.2576,6.2638,92580.9822
2006-05-09 14:20:00,20.16,20.17,20.15,20.17,63531.87042842215,6.2638,6.2669,6.2607,6.2669,63531.8704
2006-05-09 14:25:00,20.17,20.19,20.17,20.19,144618.59979101358,6.2669,6.2731,6.2669,6.2731,144618.5998
2006-05-09 14:30:00,20.19,20.19,20.18,20.19,52246.6039707419,6.2731,6.2731,6.27,6.2731,52246.604
2006-05-09 14:35:00,20.19,20.19,20.18,20.19,54127.481713688605,6.2731,6.2731,6.27,6.2731,54127.4817
2006-05-09 14:40:00,20.19,20.2,20.19,20.2,46603.97074190177,6.2731,6.2762,6.2731,6.2762,46603.9707
2006-05-09 14:45:00,20.19,20.2,20.19,20.19,65621.73458725182,6.2731,6.2762,6.2731,6.2731,65621.7346
2006-05-09 14:50:00,20.19,20.2,20.18,20.19,76907.00104493208,6.2731,6.2762,6.27,6.2731,76907.001
2006-05-09 14:55:00,20.19,20.19,20.17,20.17,122048.06687565308,6.2731,6.2731,6.2669,6.2669,122048.0669
2006-05-09 15:00:00,20.17,20.18,20.16,20.17,58516.19644723093,6.2669,6.27,6.2638,6.2669,58516.1964
2006-05-09 15:05:00,20.17,20.18,20.12,20.14,125600.83594566352,6.2669,6.27,6.2514,6.2576,125600.8359
2006-05-09 15:10:00,20.14,20.14,20.13,20.14,58725.18286311389,6.2576,6.2576,6.2545,6.2576,58725.1829
2006-05-09 15:15:00,20.14,20.14,20.13,20.13,59143.15569487983,6.2576,6.2576,6.2545,6.2545,59143.1557
2006-05-09 15:20:00,20.13,20.15,20.13,20.15,56217.345872518286,6.2545,6.2607,6.2545,6.2607,56217.3459
2006-05-09 15:25:00,20.15,20.15,20.13,20.14,55590.38662486938,6.2607,6.2607,6.2545,6.2576,55590.3866
2006-05-09 15:30:00,20.13,20.18,20.13,20.17,110553.81400208986,6.2545,6.27,6.2545,6.2669,110553.814
2006-05-09 15:35:00,20.17,20.18,20.16,20.18,146499.47753396028,6.2669,6.27,6.2638,6.27,146499.4775
2006-05-09 15:40:00,20.18,20.19,20.18,20.18,157157.78474399162,6.27,6.2731,6.27,6.27,157157.7847
2006-05-09 15:45:00,20.18,20.2,20.18,20.19,106165.09926854754,6.27,6.2762,6.27,6.2731,106165.0993
2006-05-09 15:50:00,20.2,20.21,20.19,20.2,148380.355276907,6.2762,6.2793,6.2731,6.2762,148380.3553
2006-05-09 15:55:00,20.2,20.22,20.2,20.21,231556.9487983281,6.2762,6.2824,6.2762,6.2793,231556.9488
2006-05-10 09:30:00,20.22,20.22,20.14,20.19,244723.09299895505,6.2824,6.2824,6.2576,6.2731,244723.093
2006-05-10 09:35:00,20.19,20.22,20.18,20.18,50992.685475444094,6.2731,6.2824,6.27,6.27,50992.6855
2006-05-10 09:40:00,20.18,20.18,20.14,20.17,96551.72413793104,6.27,6.27,6.2576,6.2669,96551.7241
2006-05-10 09:45:00,20.16,20.18,20.15,20.16,70428.42215256009,6.2638,6.27,6.2607,6.2638,70428.4222
2006-05-10 09:50:00,20.15,20.16,20.12,20.13,47857.88923719958,6.2607,6.2638,6.2514,6.2545,47857.8892
2006-05-10 09:55:00,20.12,20.13,20.12,20.12,55799.37304075235,6.2514,6.2545,6.2514,6.2514,55799.373
2006-05-10 10:00:00,20.12,20.13,20.1,20.1,72518.28631138976,6.2514,6.2545,6.2452,6.2452,72518.2863
2006-05-10 10:05:00,20.1,20.14,20.1,20.14,75653.08254963427,6.2452,6.2576,6.2452,6.2576,75653.0825
2006-05-10 10:10:00,20.14,20.16,20.13,20.14,66039.70741901777,6.2576,6.2638,6.2545,6.2576,66039.7074
2006-05-10 10:15:00,20.13,20.14,20.12,20.14,31974.92163009404,6.2545,6.2576,6.2514,6.2576,31974.9216
2006-05-10 10:20:00,20.14,20.14,20.12,20.12,59352.1421107628,6.2576,6.2576,6.2514,6.2514,59352.1421
2006-05-10 10:25:00,20.12,20.14,20.11,20.14,67084.6394984326,6.2514,6.2576,6.2483,6.2576,67084.6395
2006-05-10 10:30:00,20.13,20.16,20.13,20.15,61442.00626959247,6.2545,6.2638,6.2545,6.2607,61442.0063
2006-05-10 10:35:00,20.14,20.15,20.14,20.14,131452.4555903866,6.2576,6.2607,6.2576,6.2576,131452.4556
2006-05-10 10:40:00,20.15,20.15,20.12,20.13,53500.52246603971,6.2607,6.2607,6.2514,6.2545,53500.5225
2006-05-10 10:45:00,20.13,20.14,20.12,20.13,65621.73458725182,6.2545,6.2576,6.2514,6.2545,65621.7346
2006-05-10 10:50:00,20.13,20.13,20.1,20.1,46603.97074190177,6.2545,6.2545,6.2452,6.2452,46603.9707
2006-05-10 10:55:00,20.1,20.11,20.09,20.1,59979.1013584117,6.2452,6.2483,6.242,6.2452,59979.1014
2006-05-10 11:00:00,20.1,20.1,20.08,20.1,50156.73981191222,6.2452,6.2452,6.2389,6.2452,50156.7398
2006-05-10 11:05:00,20.1,20.1,20.08,20.08,67502.61233019854,6.2452,6.2452,6.2389,6.2389,67502.6123
2006-05-10 11:10:00,20.09,20.09,20.06,20.07,64576.80250783699,6.242,6.242,6.2327,6.2358,64576.8025
2006-05-10 11:15:00,20.08,20.08,20.06,20.08,39498.43260188088,6.2389,6.2389,6.2327,6.2389,39498.4326
2006-05-10 11:20:00,20.08,20.08,20.06,20.08,57471.26436781609,6.2389,6.2389,6.2327,6.2389,57471.2644
2006-05-10 11:25:00,20.08,20.08,20.06,20.07,71473.35423197492,6.2389,6.2389,6.2327,6.2358,71473.3542
2006-05-10 11:30:00,20.07,20.1,20.07,20.09,57471.26436781609,6.2358,6.2452,6.2358,6.242,57471.2644
2006-05-10 11:35:00,20.1,20.15,20.09,20.14,108672.93625914316,6.2452,6.2607,6.242,6.2576,108672.9363
2006-05-10 11:40:00,20.15,20.17,20.14,20.16,76907.00104493208,6.2607,6.2669,6.2576,6.2638,76907.001
2006-05-10 11:45:00,20.16,20.16,20.14,20.14,20480.668756530824,6.2638,6.2638,6.2576,6.2576,20480.6688
2006-05-10 11:50:00,20.15,20.15,20.11,20.11,33019.85370950888,6.2607,6.2607,6.2483,6.2483,33019.8537
2006-05-10 11:55:00,20.12,20.12,20.1,20.11,21107.62800417973,6.2514,6.2514,6.2452,6.2483,21107.628
2006-05-10 12:00:00,20.11,20.11,20.09,20.1,38662.48693834901,6.2483,6.2483,6.242,6.2452,38662.4869
2006-05-10 12:05:00,20.1,20.11,20.1,20.11,40125.39184952978,6.2452,6.2483,6.2452,6.2483,40125.3918
2006-05-10 12:10:00,20.1,20.11,20.09,20.09,24242.42424242424,6.2452,6.2483,6.242,6.242,24242.4242
2006-05-10 12:15:00,20.09,20.1,20.09,20.1,30512.01671891327,6.242,6.2452,6.242,6.2452,30512.0167
2006-05-10 12:20:00,20.1,20.11,20.09,20.1,44305.12016718913,6.2452,6.2483,6.242,6.2452,44305.1202
2006-05-10 12:25:00,20.1,20.11,20.09,20.1,41379.31034482759,6.2452,6.2483,6.242,6.2452,41379.3103
2006-05-10 12:30:00,20.1,20.11,20.1,20.1,35736.67711598746,6.2452,6.2483,6.2452,6.2452,35736.6771
2006-05-10 12:35:00,20.1,20.13,20.1,20.12,49738.76698014629,6.2452,6.2545,6.2452,6.2514,49738.767
2006-05-10 12:40:00,20.11,20.12,20.11,20.12,15256.008359456637,6.2483,6.2514,6.2483,6.2514,15256.0084
2006-05-10 12:45:00,20.11,20.11,20.1,20.1,19226.75026123302,6.2483,6.2483,6.2452,6.2452,19226.7503
2006-05-10 12:50:00,20.11,20.11,20.1,20.1,17345.87251828631,6.2483,6.2483,6.2452,6.2452,17345.8725
2006-05-10 12:55:00,20.1,20.11,20.1,20.11,43469.17450365726,6.2452,6.2483,6.2452,6.2483,43469.1745
2006-05-10 13:00:00,20.11,20.11,20.1,20.11,36990.59561128527,6.2483,6.2483,6.2452,6.2483,36990.5956
2006-05-10 13:05:00,20.11,20.12,20.11,20.11,35945.66353187043,6.2483,6.2514,6.2483,6.2483,35945.6635
2006-05-10 13:10:00,20.11,20.11,20.1,20.1,66875.65308254963,6.2483,6.2483,6.2452,6.2452,66875.6531
2006-05-10 13:15:00,20.1,20.11,20.1,20.1,15256.008359456637,6.2452,6.2483,6.2452,6.2452,15256.0084
2006-05-10 13:20:00,20.1,20.11,20.1,20.1,106583.07210031348,6.2452,6.2483,6.2452,6.2452,106583.0721
2006-05-10 13:25:00,20.1,20.1,20.07,20.08,61442.00626959247,6.2452,6.2452,6.2358,6.2389,61442.0063
2006-05-10 13:30:00,20.08,20.1,20.07,20.09,44096.133751306166,6.2389,6.2452,6.2358,6.242,44096.1338
2006-05-10 13:35:00,20.1,20.1,20.08,20.08,55172.41379310345,6.2452,6.2452,6.2389,6.2389,55172.4138
2006-05-10 13:40:00,20.09,20.11,20.08,20.11,69801.46290491118,6.242,6.2483,6.2389,6.2483,69801.4629
2006-05-10 13:45:00,20.11,20.12,20.11,20.11,64158.82967607105,6.2483,6.2514,6.2483,6.2483,64158.8297
2006-05-10 13:50:00,20.12,20.13,20.11,20.13,64785.78892371996,6.2514,6.2545,6.2483,6.2545,64785.7889
2006-05-10 13:55:00,20.13,20.13,20.12,20.12,31556.948798328107,6.2545,6.2545,6.2514,6.2514,31556.9488
2006-05-10 14:00:00,20.12,20.12,20.1,20.11,42006.269592476485,6.2514,6.2514,6.2452,6.2483,42006.2696
2006-05-10 14:05:00,20.1,20.11,20.09,20.09,70428.42215256009,6.2452,6.2483,6.242,6.242,70428.4222
2006-05-10 14:10:00,20.08,20.1,20.07,20.08,118286.31138975966,6.2389,6.2452,6.2358,6.2389,118286.3114
2006-05-10 14:15:00,20.09,20.14,20.05,20.14,230512.01671891328,6.242,6.2576,6.2296,6.2576,230512.0167
2006-05-10 14:20:00,20.13,20.14,20.03,20.06,310135.8411703239,6.2545,6.2576,6.2234,6.2327,310135.8412
2006-05-10 14:25:00,20.07,20.08,20.02,20.05,150470.21943573668,6.2358,6.2389,6.2203,6.2296,150470.2194
2006-05-10 14:30:00,20.05,20.09,20.01,20.08,89446.18599791013,6.2296,6.242,6.2172,6.2389,89446.186
2006-05-10 14:35:00,20.07,20.07,20.03,20.06,104493.2079414838,6.2358,6.2358,6.2234,6.2327,104493.2079
2006-05-10 14:40:00,20.06,20.11,20.04,20.1,128317.6593521421,6.2327,6.2483,6.2265,6.2452,128317.6594
2006-05-10 14:45:00,20.11,20.11,20.06,20.07,135841.17032392893,6.2483,6.2483,6.2327,6.2358,135841.1703
2006-05-10 14:50:00,20.06,20.08,20.05,20.07,174085.68443051202,6.2327,6.2389,6.2296,6.2358,174085.6844
2006-05-10 14:55:00,20.06,20.07,20.03,20.05,110135.84117032393,6.2327,6.2358,6.2234,6.2296,110135.8412
2006-05-10 15:00:00,20.05,20.09,20.03,20.03,181400.20898641588,6.2296,6.242,6.2234,6.2234,181400.209
2006-05-10 15:05:00,20.03,20.05,20.01,20.05,234273.77220480668,6.2234,6.2296,6.2172,6.2296,234273.7722
2006-05-10 15:10:00,20.02,20.03,20.01,20.02,62486.93834900732,6.2203,6.2234,6.2172,6.2203,62486.9383
2006-05-10 15:15:00,20.03,20.05,20.02,20.04,104075.23510971786,6.2234,6.2296,6.2203,6.2265,104075.2351
2006-05-10 15:20:00,20.03,20.06,20.03,20.04,96133.7513061651,6.2234,6.2327,6.2234,6.2265,96133.7513
2006-05-10 15:25:00,20.03,20.05,20.0,20.02,90282.131661442,6.2234,6.2296,6.2141,6.2203,90282.1317
2006-05-10 15:30:00,20.01,20.03,20.01,20.01,124555.90386624869,6.2172,6.2234,6.2172,6.2172,124555.9039
2006-05-10 15:35:00,20.02,20.03,20.0,20.01,203761.7554858934,6.2203,6.2234,6.2141,6.2172,203761.7555
2006-05-10 15:40:00,20.0,20.01,20.0,20.0,137304.07523510972,6.2141,6.2172,6.2141,6.2141,137304.0752
2006-05-10 15:45:00,20.0,20.03,20.0,20.03,204388.71473354232,6.2141,6.2234,6.2141,6.2234,204388.7147
2006-05-10 15:50:00,20.03,20.03,19.99,20.0,166144.20062695924,6.2234,6.2234,6.211,6.2141,166144.2006
2006-05-10 15:55:00,20.0,20.02,19.99,19.99,317450.36572622776,6.2141,6.2203,6.211,6.211,317450.3657
2006-05-11 09:30:00,19.95,20.0,19.89,19.89,247648.90282131665,6.1985,6.2141,6.1799,6.1799,247648.9028
2006-05-11 09:35:00,19.89,19.92,19.89,19.89,50574.71264367816,6.1799,6.1892,6.1799,6.1799,50574.7126
2006-05-11 09:40:00,19.88,19.93,19.88,19.9,79414.83803552769,6.1768,6.1923,6.1768,6.183,79414.838
2006-05-11 09:45:00,19.9,19.92,19.88,19.88,61024.03343782654,6.183,6.1892,6.1768,6.1768,61024.0334
2006-05-11 09:50:00,19.88,19.9,19.86,19.9,109717.868338558,6.1768,6.183,6.1706,6.183,109717.8683
2006-05-11 09:55:00,19.9,19.92,19.88,19.91,89864.15882967607,6.183,6.1892,6.1768,6.1861,89864.1588
2006-05-11 10:00:00,19.91,19.95,19.88,19.94,100731.45245559038,6.1861,6.1985,6.1768,6.1954,100731.4525
2006-05-11 10:05:00,19.94,19.97,19.94,19.96,80459.77011494253,6.1954,6.2048,6.1954,6.2017,80459.7701
2006-05-11 10:10:00,19.97,20.09,19.96,20.05,105120.1671891327,6.2048,6.242,6.2017,6.2296,105120.1672
2006-05-11 10:15:00,20.06,20.07,20.03,20.07,52037.61755485893,6.2327,6.2358,6.2234,6.2358,52037.6176
2006-05-11 10:20:00,20.07,20.1,20.05,20.09,120376.17554858934,6.2358,6.2452,6.2296,6.242,120376.1755
2006-05-11 10:25:00,20.09,20.09,20.07,20.08,65621.73458725182,6.242,6.242,6.2358,6.2389,65621.7346
2006-05-11 10:30:00,20.07,20.08,20.06,20.08,46812.957157784746,6.2358,6.2389,6.2327,6.2389,46812.9572
2006-05-11 10:35:00,20.09,20.09,20.06,20.08,225914.315569488,6.242,6.242,6.2327,6.2389,225914.3156
2006-05-11 10:40:00,20.08,20.1,20.06,20.06,104493.2079414838,6.2389,6.2452,6.2327,6.2327,104493.2079
2006-05-11 10:45:00,20.06,20.1,20.05,20.09,71891.32706374086,6.2327,6.2452,6.2296,6.242,71891.3271
2006-05-11 10:50:00,20.09,20.1,20.03,20.1,124973.87669801465,6.242,6.2452,6.2234,6.2452,124973.8767
2006-05-11 10:55:00,20.1,20.12,20.09,20.1,183281.08672936252,6.2452,6.2514,6.242,6.2452,183281.0867
2006-05-11 11:00:00,20.1,20.13,20.08,20.13,164263.32288401254,6.2452,6.2545,6.2389,6.2545,164263.3229
2006-05-11 11:05:00,20.12,20.15,20.12,20.15,77115.98746081504,6.2514,6.2607,6.2514,6.2607,77115.9875
2006-05-11 11:10:00,20.14,20.16,20.1,20.11,98014.6290491118,6.2576,6.2638,6.2452,6.2483,98014.629
2006-05-11 11:15:00,20.11,20.15,20.11,20.14,76489.02821316614,6.2483,6.2607,6.2483,6.2576,76489.0282
2006-05-11 11:20:00,20.14,20.14,20.11,20.12,164472.3092998955,6.2576,6.2576,6.2483,6.2514,164472.3093
2006-05-11 11:25:00,20.12,20.14,20.12,20.12,287983.2810867294,6.2514,6.2576,6.2514,6.2514,287983.2811
2006-05-11 11:30:00,20.12,20.15,20.12,20.14,97387.66980146292,6.2514,6.2607,6.2514,6.2576,97387.6698
2006-05-11 11:35:00,20.14,20.15,20.14,20.15,68756.53082549635,6.2576,6.2607,6.2576,6.2607,68756.5308
2006-05-11 11:40:00,20.14,20.16,20.14,20.16,108254.9634273772,6.2576,6.2638,6.2576,6.2638,108254.9634
2006-05-11 11:45:00,20.17,20.17,20.15,20.15,166771.15987460816,6.2669,6.2669,6.2607,6.2607,166771.1599
2006-05-11 11:50:00,20.15,20.16,20.13,20.13,183072.1003134796,6.2607,6.2638,6.2545,6.2545,183072.1003
2006-05-11 11:55:00,20.13,20.13,20.11,20.12,65412.74817136886,6.2545,6.2545,6.2483,6.2514,65412.7482
2006-05-11 12:00:00,20.12,20.13,20.1,20.11,45141.065830721,6.2514,6.2545,6.2452,6.2483,45141.0658
2006-05-11 12:05:00,20.12,20.13,20.08,20.08,110553.81400208986,6.2514,6.2545,6.2389,6.2389,110553.814
2006-05-11 12:10:00,20.08,20.12,20.06,20.12,94252.87356321838,6.2389,6.2514,6.2327,6.2514,94252.8736
2006-05-11 12:15:00,20.12,20.12,20.1,20.1,174085.68443051202,6.2514,6.2514,6.2452,6.2452,174085.6844
2006-05-11 12:20:00,20.1,20.11,20.1,20.1,110135.84117032393,6.2452,6.2483,6.2452,6.2452,110135.8412
2006-05-11 12:25:00,20.1,20.1,20.07,20.08,195193.31243469173,6.2452,6.2452,6.2358,6.2389,195193.3124
2006-05-11 12:30:00,20.09,20.1,20.08,20.1,59561.12852664576,6.242,6.2452,6.2389,6.2452,59561.1285
2006-05-11 12:35:00,20.11,20.13,20.1,20.12,38662.48693834901,6.2483,6.2545,6.2452,6.2514,38662.4869
2006-05-11 12:40:00,20.12,20.13,20.1,20.11,30303.0303030303,6.2514,6.2545,6.2452,6.2483,30303.0303
2006-05-11 12:45:00,20.12,20.13,20.1,20.1,51828.631138975965,6.2514,6.2545,6.2452,6.2452,51828.6311
2006-05-11 12:50:00,20.1,20.13,20.1,20.11,31556.948798328107,6.2452,6.2545,6.2452,6.2483,31556.9488
2006-05-11 12:55:00,20.11,20.13,20.1,20.13,61442.00626959247,6.2483,6.2545,6.2452,6.2545,61442.0063
2006-05-11 13:00:00,20.12,20.13,20.12,20.12,33228.84012539185,6.2514,6.2545,6.2514,6.2514,33228.8401
2006-05-11 13:05:00,20.13,20.14,20.12,20.13,46394.984326018806,6.2545,6.2576,6.2514,6.2545,46394.9843
2006-05-11 13:10:00,20.13,20.13,20.1,20.13,163845.3500522466,6.2545,6.2545,6.2452,6.2545,163845.3501
2006-05-11 13:15:00,20.14,20.14,20.09,20.1,110553.81400208986,6.2576,6.2576,6.242,6.2452,110553.814
2006-05-11 13:20:00,20.1,20.12,20.08,20.11,230929.9895506792,6.2452,6.2514,6.2389,6.2483,230929.9896
2006-05-11 13:25:00,20.11,20.12,20.09,20.09,32601.880877742944,6.2483,6.2514,6.242,6.242,32601.8809
2006-05-11 13:30:00,20.09,20.1,20.07,20.07,45350.05224660397,6.242,6.2452,6.2358,6.2358,45350.0522
2006-05-11 13:35:00,20.06,20.1,20.05,20.08,39916.40543364681,6.2327,6.2452,6.2296,6.2389,39916.4054
2006-05-11 13:40:00,20.08,20.09,20.06,20.09,34900.73145245559,6.2389,6.242,6.2327,6.242,34900.7315
2006-05-11 13:45:00,20.09,20.09,20.07,20.08,85684.43051201671,6.242,6.242,6.2358,6.2389,85684.4305
2006-05-11 13:50:00,20.08,20.14,20.08,20.12,80877.74294670846,6.2389,6.2576,6.2389,6.2514,80877.7429
2006-05-11 13:55:00,20.13,20.14,20.11,20.14,45559.038662486935,6.2545,6.2576,6.2483,6.2576,45559.0387
2006-05-11 14:00:00,20.13,20.18,20.13,20.17,137095.08881922674,6.2545,6.27,6.2545,6.2669,137095.0888
2006-05-11 14:05:00,20.17,20.17,20.13,20.13,106165.09926854754,6.2669,6.2669,6.2545,6.2545,106165.0993
2006-05-11 14:10:00,20.13,20.14,20.11,20.14,384952.97805642633,6.2545,6.2576,6.2483,6.2576,384952.9781
2006-05-11 14:15:00,20.13,20.14,20.11,20.13,123719.95820271682,6.2545,6.2576,6.2483,6.2545,123719.9582
2006-05-11 14:20:00,20.13,20.13,20.11,20.12,171159.87460815045,6.2545,6.2545,6.2483,6.2514,171159.8746
2006-05-11 14:25:00,20.12,20.14,20.12,20.13,146290.49111807733,6.2514,6.2576,6.2514,6.2545,146290.4911
2006-05-11 14:30:00,20.13,20.14,20.11,20.14,62068.96551724138,6.2545,6.2576,6.2483,6.2576,62068.9655
2006-05-11 14:35:00,20.13,20.15,20.12,20.14,143155.6948798328,6.2545,6.2607,6.2514,6.2576,143155.6949
2006-05-11 14:40:00,20.14,20.15,20.13,20.13,133960.29258098223,6.2576,6.2607,6.2545,6.2545,133960.2926
2006-05-11 14:45:00,20.13,20.14,20.11,20.12,44932.07941483804,6.2545,6.2576,6.2483,6.2514,44932.0794
2006-05-11 14:50:00,20.12,20.13,20.11,20.12,92163.00940438872,6.2514,6.2545,6.2483,6.2514,92163.0094
2006-05-11 14:55:00,20.12,20.14,20.11,20.11,161128.52664576803,6.2514,6.2576,6.2483,6.2483,161128.5266
2006-05-11 15:00:00,20.11,20.13,20.1,20.1,207941.48380355275,6.2483,6.2545,6.2452,6.2452,207941.4838
2006-05-11 15:05:00,20.1,20.12,20.07,20.07,132915.3605015674,6.2452,6.2514,6.2358,6.2358,132915.3605
2006-05-11 15:10:00,20.06,20.12,20.06,20.1,175548.58934169277,6.2327,6.2514,6.2327,6.2452,175548.5893
2006-05-11 15:15:00,20.11,20.12,20.09,20.09,110553.81400208986,6.2483,6.2514,6.242,6.242,110553.814
2006-05-11 15:20:00,20.1,20.1,20.07,20.07,80041.7972831766,6.2452,6.2452,6.2358,6.2358,80041.7973
2006-05-11 15:25:00,20.06,20.08,20.03,20.03,132497.38766980145,6.2327,6.2389,6.2234,6.2234,132497.3877
2006-05-11 15:30:00,20.03,20.06,20.03,20.05,150679.20585161963,6.2234,6.2327,6.2234,6.2296,150679.2059
2006-05-11 15:35:00,20.05,20.07,20.04,20.07,63322.88401253918,6.2296,6.2358,6.2265,6.2358,63322.884
2006-05-11 15:40:00,20.06,20.09,20.05,20.05,96342.73772204808,6.2327,6.242,6.2296,6.2296,96342.7377
2006-05-11 15:45:00,20.05,20.09,20.04,20.09,108045.97701149424,6.2296,6.242,6.2265,6.242,108045.977
2006-05-11 15:50:00,20.09,20.12,20.08,20.1,164054.33646812956,6.242,6.2514,6.2389,6.2452,164054.3365
2006-05-11 15:55:00,20.09,20.11,20.09,20.1,218808.77742946707,6.242,6.2483,6.242,6.2452,218808.7774
2006-05-12 09:30:00,20.1,20.56,20.0,20.0,250992.6854754441,6.2452,6.3881,6.2141,6.2141,250992.6855
2006-05-12 09:35:00,19.99,20.0,19.95,19.98,137304.07523510972,6.211,6.2141,6.1985,6.2079,137304.0752
2006-05-12 09:40:00,19.98,20.02,19.97,20.02,159247.64890282133,6.2079,6.2203,6.2048,6.2203,159247.6489
2006-05-12 09:45:00,20.01,20.11,20.0,20.06,125600.83594566352,6.2172,6.2483,6.2141,6.2327,125600.8359
2006-05-12 09:50:00,20.07,20.09,20.05,20.06,224033.43782654128,6.2358,6.242,6.2296,6.2327,224033.4378
2006-05-12 09:55:00,20.05,20.08,20.05,20.08,182445.1410658307,6.2296,6.2389,6.2296,6.2389,182445.1411
2006-05-12 10:00:00,20.08,20.15,20.07,20.12,76489.02821316614,6.2389,6.2607,6.2358,6.2514,76489.0282
2006-05-12 10:05:00,20.11,20.11,20.05,20.06,110971.7868338558,6.2483,6.2483,6.2296,6.2327,110971.7868
2006-05-12 10:10:00,20.06,20.08,20.05,20.07,129989.55067920584,6.2327,6.2389,6.2296,6.2358,129989.5507
2006-05-12 10:15:00,20.06,20.07,19.97,19.98,74608.15047021944,6.2327,6.2358,6.2048,6.2079,74608.1505
2006-05-12 10:20:00,19.98,20.03,19.96,20.03,62068.96551724138,6.2079,6.2234,6.2017,6.2234,62068.9655
2006-05-12 10:25:00,20.03,20.04,20.03,20.03,40334.37826541275,6.2234,6.2265,6.2234,6.2234,40334.3783
2006-05-12 10:30:00,20.03,20.04,20.02,20.03,84430.51201671892,6.2234,6.2265,6.2203,6.2234,84430.512
2006-05-12 10:35:00,20.03,20.06,20.03,20.04,82340.64785788923,6.2234,6.2327,6.2234,6.2265,82340.6479
2006-05-12 10:40:00,20.04,20.06,20.03,20.05,51410.65830721003,6.2265,6.2327,6.2234,6.2296,51410.6583
2006-05-12 10:45:00,20.04,20.05,20.03,20.04,32810.86729362591,6.2265,6.2296,6.2234,6.2265,32810.8673
2006-05-12 10:50:00,20.04,20.07,20.04,20.06,113270.63740856844,6.2265,6.2358,6.2265,6.2327,113270.6374
2006-05-12 10:55:00,20.07,20.07,20.04,20.07,104075.23510971786,6.2358,6.2358,6.2265,6.2358,104075.2351
2006-05-12 11:00:00,20.06,20.12,20.06,20.11,60606.0606060606,6.2327,6.2514,6.2327,6.2483,60606.0606
2006-05-12 11:05:00,20.11,20.11,20.07,20.09,46603.97074190177,6.2483,6.2483,6.2358,6.242,46603.9707
2006-05-12 11:10:00,20.09,20.1,20.06,20.1,72518.28631138976,6.242,6.2452,6.2327,6.2452,72518.2863
2006-05-12 11:15:00,20.09,20.12,20.09,20.1,100104.49320794149,6.242,6.2514,6.242,6.2452,100104.4932
2006-05-12 11:20:00,20.09,20.12,20.08,20.11,67711.59874608151,6.242,6.2514,6.2389,6.2483,67711.5987
2006-05-12 11:25:00,20.11,20.11,20.07,20.08,34691.74503657262,6.2483,6.2483,6.2358,6.2389,34691.745
2006-05-12 11:30:00,20.07,20.08,20.05,20.06,48693.834900731454,6.2358,6.2389,6.2296,6.2327,48693.8349
2006-05-12 11:35:00,20.05,20.07,20.05,20.06,46603.97074190177,6.2296,6.2358,6.2296,6.2327,46603.9707
2006-05-12 11:40:00,20.06,20.07,20.05,20.06,77115.98746081504,6.2327,6.2358,6.2296,6.2327,77115.9875
2006-05-12 11:45:00,20.06,20.07,20.05,20.05,77533.96029258097,6.2327,6.2358,6.2296,6.2296,77533.9603
2006-05-12 11:50:00,20.05,20.07,20.04,20.06,37199.58202716823,6.2296,6.2358,6.2265,6.2327,37199.582
2006-05-12 11:55:00,20.06,20.08,20.06,20.06,52037.61755485893,6.2327,6.2389,6.2327,6.2327,52037.6176
2006-05-12 12:00:00,20.06,20.11,20.05,20.08,114942.52873563218,6.2327,6.2483,6.2296,6.2389,114942.5287
2006-05-12 12:05:00,20.07,20.08,20.05,20.06,55172.41379310345,6.2358,6.2389,6.2296,6.2327,55172.4138
2006-05-12 12:10:00,20.07,20.08,20.06,20.06,28004.17972831766,6.2358,6.2389,6.2327,6.2327,28004.1797
2006-05-12 12:15:00,20.06,20.08,20.06,20.07,27168.23406478579,6.2327,6.2389,6.2327,6.2358,27168.2341
2006-05-12 12:20:00,20.07,20.08,20.06,20.06,20480.668756530824,6.2358,6.2389,6.2327,6.2327,20480.6688
2006-05-12 12:25:00,20.07,20.07,20.05,20.05,22779.519331243468,6.2358,6.2358,6.2296,6.2296,22779.5193
2006-05-12 12:30:00,20.05,20.05,20.01,20.01,80668.7565308255,6.2296,6.2296,6.2172,6.2172,80668.7565
2006-05-12 12:35:00,20.02,20.05,20.02,20.04,49111.807732497386,6.2203,6.2296,6.2203,6.2265,49111.8077
2006-05-12 12:40:00,20.03,20.08,20.03,20.08,39289.44618599791,6.2234,6.2389,6.2234,6.2389,39289.4462
2006-05-12 12:45:00,20.06,20.07,20.05,20.05,21107.62800417973,6.2327,6.2358,6.2296,6.2296,21107.628
2006-05-12 12:50:00,20.05,20.05,20.01,20.01,52246.6039707419,6.2296,6.2296,6.2172,6.2172,52246.604
2006-05-12 12:55:00,20.01,20.03,20.0,20.02,59143.15569487983,6.2172,6.2234,6.2141,6.2203,59143.1557
2006-05-12 13:00:00,20.02,20.07,20.0,20.04,106792.05851619644,6.2203,6.2358,6.2141,6.2265,106792.0585
2006-05-12 13:05:00,20.04,20.05,20.0,20.0,72936.2591431557,6.2265,6.2296,6.2141,6.2141,72936.2591
2006-05-12 13:10:00,20.01,20.02,19.99,20.0,33437.826541274815,6.2172,6.2203,6.211,6.2141,33437.8265
2006-05-12 13:15:00,20.0,20.03,19.98,20.03,80877.74294670846,6.2141,6.2234,6.2079,6.2234,80877.7429
2006-05-12 13:20:00,20.02,20.03,19.98,19.99,35945.66353187043,6.2203,6.2234,6.2079,6.211,35945.6635
2006-05-12 13:25:00,19.98,20.02,19.98,19.98,100940.43887147336,6.2079,6.2203,6.2079,6.2079,100940.4389
2006-05-12 13:30:00,19.98,20.01,19.98,20.0,40752.35109717868,6.2079,6.2172,6.2079,6.2141,40752.3511
2006-05-12 13:35:00,20.0,20.0,19.99,19.99,14211.076280041796,6.2141,6.2141,6.211,6.211,14211.0763
2006-05-12 13:40:00,19.99,20.0,19.98,19.99,34482.75862068965,6.211,6.2141,6.2079,6.211,34482.7586
2006-05-12 13:45:00,19.99,19.99,19.95,19.97,79205.85161964472,6.211,6.211,6.1985,6.2048,79205.8516
2006-05-12 13:50:00,19.97,19.97,19.95,19.95,73563.2183908046,6.2048,6.2048,6.1985,6.1985,73563.2184
2006-05-12 13:55:00,19.95,19.95,19.94,19.94,64158.82967607105,6.1985,6.1985,6.1954,6.1954,64158.8297
2006-05-12 14:00:00,19.94,19.95,19.92,19.93,71682.34064785788,6.1954,6.1985,6.1892,6.1923,71682.3406
2006-05-12 14:05:00,19.92,19.93,19.9,19.91,132497.38766980145,6.1892,6.1923,6.183,6.1861,132497.3877
2006-05-12 14:10:00,19.91,19.98,19.91,19.98,117032.39289446184,6.1861,6.2079,6.1861,6.2079,117032.3929
2006-05-12 14:15:00,19.97,19.97,19.94,19.95,76489.02821316614,6.2048,6.2048,6.1954,6.1985,76489.0282
2006-05-12 14:20:00,19.95,19.96,19.93,19.94,55381.400208986415,6.1985,6.2017,6.1923,6.1954,55381.4002
2006-05-12 14:25:00,19.94,19.96,19.93,19.95,51410.65830721003,6.1954,6.2017,6.1923,6.1985,51410.6583
2006-05-12 14:30:00,19.94,19.95,19.92,19.94,45768.0250783699,6.1954,6.1985,6.1892,6.1954,45768.0251
2006-05-12 14:35:00,19.94,19.95,19.92,19.95,47857.88923719958,6.1954,6.1985,6.1892,6.1985,47857.8892
2006-05-12 14:40:00,19.95,19.97,19.95,19.97,28840.125391849528,6.1985,6.2048,6.1985,6.2048,28840.1254
2006-05-12 14:45:00,19.96,20.0,19.96,20.0,94043.88714733542,6.2017,6.2141,6.2017,6.2141,94043.8871
2006-05-12 14:50:00,19.99,20.0,19.92,19.94,114733.5423197492,6.211,6.2141,6.1892,6.1954,114733.5423
2006-05-12 14:55:00,19.95,19.95,19.93,19.93,82758.62068965517,6.1985,6.1985,6.1923,6.1923,82758.6207
2006-05-12 15:00:00,19.92,19.98,19.92,19.96,61024.03343782654,6.1892,6.2079,6.1892,6.2017,61024.0334
2006-05-12 15:05:00,19.96,19.96,19.92,19.93,77951.93312434692,6.2017,6.2017,6.1892,6.1923,77951.9331
2006-05-12 15:10:00,19.93,19.95,19.92,19.93,109090.90909090907,6.1923,6.1985,6.1892,6.1923,109090.9091
2006-05-12 15:15:00,19.92,19.93,19.89,19.92,124973.87669801465,6.1892,6.1923,6.1799,6.1892,124973.8767
2006-05-12 15:20:00,19.92,19.93,19.91,19.93,42842.21525600836,6.1892,6.1923,6.1861,6.1923,42842.2153
2006-05-12 15:25:00,19.92,19.93,19.89,19.9,86311.38975966562,6.1892,6.1923,6.1799,6.183,86311.3898
2006-05-12 15:30:00,19.9,19.91,19.87,19.87,147544.40961337512,6.183,6.1861,6.1737,6.1737,147544.4096
2006-05-12 15:35:00,19.88,19.88,19.84,19.84,163218.3908045977,6.1768,6.1768,6.1644,6.1644,163218.3908
2006-05-12 15:40:00,19.85,19.87,19.83,19.83,156530.82549634273,6.1675,6.1737,6.1613,6.1613,156530.8255
2006-05-12 15:45:00,19.84,19.87,19.83,19.85,175757.57575757577,6.1644,6.1737,6.1613,6.1675,175757.5758
2006-05-12 15:50:00,19.84,19.85,19.82,19.82,210240.3343782654,6.1644,6.1675,6.1582,6.1582,210240.3344
2006-05-12 15:55:00,19.82,19.84,19.81,19.84,275026.1233019854,6.1582,6.1644,6.1551,6.1644,275026.1233
2006-05-15 09:30:00,19.94,20.1,19.81,19.93,352978.0564263323,6.1954,6.2452,6.1551,6.1923,352978.0564
2006-05-15 09:35:00,19.93,19.97,19.81,19.94,87983.28108672936,6.1923,6.2048,6.1551,6.1954,87983.2811
2006-05-15 09:40:00,19.94,20.02,19.91,20.02,97596.65621734588,6.1954,6.2203,6.1861,6.2203,97596.6562
2006-05-15 09:45:00,20.01,20.07,20.0,20.03,90700.10449320794,6.2172,6.2358,6.2141,6.2234,90700.1045
2006-05-15 09:50:00,20.03,20.05,20.02,20.04,63740.85684430512,6.2234,6.2296,6.2203,6.2265,63740.8568
2006-05-15 09:55:00,20.05,20.07,20.01,20.07,100731.45245559038,6.2296,6.2358,6.2172,6.2358,100731.4525
2006-05-15 10:00:00,20.06,20.11,20.03,20.11,131452.4555903866,6.2327,6.2483,6.2234,6.2483,131452.4556
2006-05-15 10:05:00,20.11,20.12,20.08,20.12,103866.2486938349,6.2483,6.2514,6.2389,6.2514,103866.2487
2006-05-15 10:10:00,20.12,20.19,20.12,20.19,77533.96029258097,6.2514,6.2731,6.2514,6.2731,77533.9603
2006-05-15 10:15:00,20.19,20.22,20.18,20.21,65203.76175548589,6.2731,6.2824,6.27,6.2793,65203.7618
2006-05-15 10:20:00,20.21,20.23,20.17,20.19,72309.29989550679,6.2793,6.2855,6.2669,6.2731,72309.2999
2006-05-15 10:25:00,20.2,20.24,20.18,20.24,90491.11807732497,6.2762,6.2887,6.27,6.2887,90491.1181
2006-05-15 10:30:00,20.22,20.26,20.21,20.25,103448.27586206896,6.2824,6.2949,6.2793,6.2918,103448.2759
2006-05-15 10:35:00,20.25,20.27,20.23,20.26,88819.22675026122,6.2918,6.298,6.2855,6.2949,88819.2268
2006-05-15 10:40:00,20.26,20.32,20.25,20.3,119958.2027168234,6.2949,6.3135,6.2918,6.3073,119958.2027
2006-05-15 10:45:00,20.29,20.3,20.27,20.29,66039.70741901777,6.3042,6.3073,6.298,6.3042,66039.7074
2006-05-15 10:50:00,20.28,20.32,20.28,20.31,105956.11285266458,6.3011,6.3135,6.3011,6.3104,105956.1129
2006-05-15 10:55:00,20.3,20.33,20.27,20.28,95297.80564263322,6.3073,6.3166,6.298,6.3011,95297.8056
2006-05-15 11:00:00,20.28,20.29,20.25,20.25,292789.9686520376,6.3011,6.3042,6.2918,6.2918,292789.9687
2006-05-15 11:05:00,20.25,20.32,20.25,20.3,73354.23197492163,6.2918,6.3135,6.2918,6.3073,73354.232
2006-05-15 11:10:00,20.3,20.31,20.28,20.29,141274.8171368861,6.3073,6.3104,6.3011,6.3042,141274.8171
2006-05-15 11:15:00,20.29,20.3,20.24,20.3,209613.3751306165,6.3042,6.3073,6.2887,6.3073,209613.3751
2006-05-15 11:20:00,20.3,20.33,20.25,20.26,261233.0198537095,6.3073,6.3166,6.2918,6.2949,261233.0199
2006-05-15 11:25:00,20.25,20.27,20.24,20.26,98014.6290491118,6.2918,6.298,6.2887,6.2949,98014.629
2006-05-15 11:30:00,20.27,20.3,20.26,20.3,137513.0616509927,6.298,6.3073,6.2949,6.3073,137513.0617
2006-05-15 11:35:00,20.3,20.31,20.29,20.29,106583.07210031348,6.3073,6.3104,6.3042,6.3042,106583.0721
2006-05-15 11:40:00,20.31,20.33,20.3,20.31,128317.6593521421,6.3104,6.3166,6.3073,6.3104,128317.6594
2006-05-15 11:45:00,20.3,20.33,20.28,20.32,84221.52560083594,6.3073,6.3166,6.3011,6.3135,84221.5256
2006-05-15 11:50:00,20.32,20.34,20.31,20.33,110553.81400208986,6.3135,6.3197,6.3104,6.3166,110553.814
2006-05-15 11:55:00,20.34,20.36,20.33,20.33,69383.49007314524,6.3197,6.3259,6.3166,6.3166,69383.4901
2006-05-15 12:00:00,20.34,20.37,20.33,20.36,74608.15047021944,6.3197,6.329,6.3166,6.3259,74608.1505
2006-05-15 12:05:00,20.37,20.37,20.31,20.31,67502.61233019854,6.329,6.329,6.3104,6.3104,67502.6123
2006-05-15 12:10:00,20.31,20.32,20.28,20.3,97387.66980146292,6.3104,6.3135,6.3011,6.3073,97387.6698
2006-05-15 12:15:00,20.31,20.33,20.29,20.32,219644.72309299896,6.3104,6.3166,6.3042,6.3135,219644.7231
2006-05-15 12:20:00,20.32,20.34,20.32,20.32,116405.43364681296,6.3135,6.3197,6.3135,6.3135,116405.4336
2006-05-15 12:25:00,20.32,20.34,20.31,20.34,47230.92998955068,6.3135,6.3197,6.3104,6.3197,47230.93
2006-05-15 12:30:00,20.34,20.35,20.32,20.32,109090.90909090907,6.3197,6.3228,6.3135,6.3135,109090.9091
2006-05-15 12:35:00,20.33,20.34,20.31,20.33,69383.49007314524,6.3166,6.3197,6.3104,6.3166,69383.4901
2006-05-15 12:40:00,20.33,20.34,20.32,20.33,133124.34691745037,6.3166,6.3197,6.3135,6.3166,133124.3469
2006-05-15 12:45:00,20.33,20.33,20.3,20.31,239289.4461859979,6.3166,6.3166,6.3073,6.3104,239289.4462
2006-05-15 12:50:00,20.31,20.31,20.28,20.31,417136.88610240334,6.3104,6.3104,6.3011,6.3104,417136.8861
2006-05-15 12:55:00,20.31,20.34,20.31,20.32,110344.8275862069,6.3104,6.3197,6.3104,6.3135,110344.8276
2006-05-15 13:00:00,20.32,20.35,20.3,20.31,69174.50365726228,6.3135,6.3228,6.3073,6.3104,69174.5037
2006-05-15 13:05:00,20.32,20.32,20.29,20.31,69174.50365726228,6.3135,6.3135,6.3042,6.3104,69174.5037
2006-05-15 13:10:00,20.32,20.32,20.29,20.31,117032.39289446184,6.3135,6.3135,6.3042,6.3104,117032.3929
2006-05-15 13:15:00,20.3,20.31,20.28,20.28,65412.74817136886,6.3073,6.3104,6.3011,6.3011,65412.7482
2006-05-15 13:20:00,20.28,20.28,20.25,20.26,78996.86520376176,6.3011,6.3011,6.2918,6.2949,78996.8652
2006-05-15 13:25:00,20.25,20.28,20.23,20.24,79623.82445141066,6.2918,6.3011,6.2855,6.2887,79623.8245
2006-05-15 13:30:00,20.25,20.26,20.25,20.25,57680.250783699055,6.2918,6.2949,6.2918,6.2918,57680.2508
2006-05-15 13:35:00,20.25,20.28,20.25,20.28,47439.91640543364,6.2918,6.3011,6.2918,6.3011,47439.9164
2006-05-15 13:40:00,20.28,20.29,20.27,20.28,39916.40543364681,6.3011,6.3042,6.298,6.3011,39916.4054
2006-05-15 13:45:00,20.28,20.29,20.27,20.29,180982.23615465,6.3011,6.3042,6.298,6.3042,180982.2362
2006-05-15 13:50:00,20.29,20.3,20.26,20.29,93625.91431556948,6.3042,6.3073,6.2949,6.3042,93625.9143
2006-05-15 13:55:00,20.29,20.3,20.26,20.26,101776.3845350052,6.3042,6.3073,6.2949,6.2949,101776.3845
2006-05-15 14:00:00,20.27,20.28,20.26,20.28,122466.039707419,6.298,6.3011,6.2949,6.3011,122466.0397
2006-05-15 14:05:00,20.27,20.29,20.27,20.27,126854.75444096132,6.298,6.3042,6.298,6.298,126854.7544
2006-05-15 14:10:00,20.26,20.27,20.23,20.24,151306.16509926855,6.2949,6.298,6.2855,6.2887,151306.1651
2006-05-15 14:15:00,20.24,20.24,20.19,20.19,144618.59979101358,6.2887,6.2887,6.2731,6.2731,144618.5998
2006-05-15 14:20:00,20.2,20.24,20.18,20.24,167189.13270637408,6.2762,6.2887,6.27,6.2887,167189.1327
2006-05-15 14:25:00,20.24,20.28,20.24,20.26,100522.46603970742,6.2887,6.3011,6.2887,6.2949,100522.466
2006-05-15 14:30:00,20.26,20.29,20.26,20.29,173458.7251828631,6.2949,6.3042,6.2949,6.3042,173458.7252
2006-05-15 14:35:00,20.29,20.31,20.29,20.3,57889.23719958203,6.3042,6.3104,6.3042,6.3073,57889.2372
2006-05-15 14:40:00,20.3,20.3,20.27,20.27,50156.73981191222,6.3073,6.3073,6.298,6.298,50156.7398
2006-05-15 14:45:00,20.27,20.29,20.25,20.26,103866.2486938349,6.298,6.3042,6.2918,6.2949,103866.2487
2006-05-15 14:50:00,20.25,20.29,20.25,20.27,114315.56948798327,6.2918,6.3042,6.2918,6.298,114315.5695
2006-05-15 14:55:00,20.28,20.29,20.25,20.27,56217.345872518286,6.3011,6.3042,6.2918,6.298,56217.3459
2006-05-15 15:00:00,20.27,20.27,20.23,20.24,169696.9696969697,6.298,6.298,6.2855,6.2887,169696.9697
2006-05-15 15:05:00,20.24,20.24,20.22,20.22,189550.6792058516,6.2887,6.2887,6.2824,6.2824,189550.6792
2006-05-15 15:10:00,20.23,20.25,20.22,20.25,131452.4555903866,6.2855,6.2918,6.2824,6.2918,131452.4556
2006-05-15 15:15:00,20.25,20.27,20.22,20.27,120376.17554858934,6.2918,6.298,6.2824,6.298,120376.1755
2006-05-15 15:20:00,20.27,20.27,20.21,20.22,73354.23197492163,6.298,6.298,6.2793,6.2824,73354.232
2006-05-15 15:25:00,20.22,20.23,20.21,20.22,102403.34378265412,6.2824,6.2855,6.2793,6.2824,102403.3438
2006-05-15 15:30:00,20.23,20.23,20.2,20.22,225914.315569488,6.2855,6.2855,6.2762,6.2824,225914.3156
2006-05-15 15:35:00,20.22,20.23,20.18,20.18,166353.1870428422,6.2824,6.2855,6.27,6.27,166353.187
2006-05-15 15:40:00,20.18,20.18,20.17,20.17,117241.37931034484,6.27,6.27,6.2669,6.2669,117241.3793
2006-05-15 15:45:00,20.18,20.19,20.17,20.18,196447.2309299896,6.27,6.2731,6.2669,6.27,196447.2309
2006-05-15 15:50:00,20.18,20.24,20.18,20.23,234273.77220480668,6.27,6.2887,6.27,6.2855,234273.7722
2006-05-15 15:55:00,20.24,20.25,20.23,20.23,158620.6896551724,6.2887,6.2918,6.2855,6.2855,158620.6897
2006-05-16 09:30:00,20.44,20.44,20.29,20.34,219017.76384535004,6.3508,6.3508,6.3042,6.3197,219017.7638
2006-05-16 09:35:00,20.35,20.39,20.33,20.33,121630.09404388716,6.3228,6.3353,6.3166,6.3166,121630.094
2006-05-16 09:40:00,20.33,20.35,20.31,20.32,75026.12330198537,6.3166,6.3228,6.3104,6.3135,75026.1233
2006-05-16 09:45:00,20.32,20.4,20.3,20.34,155067.92058516195,6.3135,6.3384,6.3073,6.3197,155067.9206
2006-05-16 09:50:00,20.35,20.36,20.32,20.36,119749.21630094045,6.3228,6.3259,6.3135,6.3259,119749.2163
2006-05-16 09:55:00,20.36,20.41,20.36,20.39,259979.1013584117,6.3259,6.3415,6.3259,6.3353,259979.1014
2006-05-16 10:00:00,20.39,20.45,20.39,20.44,201462.90491118075,6.3353,6.3539,6.3353,6.3508,201462.9049
2006-05-16 10:05:00,20.45,20.47,20.44,20.46,232810.8672936259,6.3539,6.3601,6.3508,6.357,232810.8673
2006-05-16 10:10:00,20.45,20.46,20.42,20.44,122048.06687565308,6.3539,6.357,6.3446,6.3508,122048.0669
2006-05-16 10:15:00,20.44,20.45,20.43,20.45,109717.868338558,6.3508,6.3539,6.3477,6.3539,109717.8683
2006-05-16 10:20:00,20.45,20.5,20.44,20.5,109090.90909090907,6.3539,6.3694,6.3508,6.3694,109090.9091
2006-05-16 10:25:00,20.5,20.52,20.48,20.5,105747.1264367816,6.3694,6.3757,6.3632,6.3694,105747.1264
2006-05-16 10:30:00,20.51,20.55,20.51,20.54,229258.09822361547,6.3725,6.385,6.3725,6.3819,229258.0982
2006-05-16 10:35:00,20.54,20.55,20.49,20.49,321421.10762800416,6.3819,6.385,6.3663,6.3663,321421.1076
2006-05-16 10:40:00,20.5,20.55,20.49,20.53,193730.40752351092,6.3694,6.385,6.3663,6.3788,193730.4075
2006-05-16 10:45:00,20.53,20.54,20.53,20.54,138349.00731452456,6.3788,6.3819,6.3788,6.3819,138349.0073
2006-05-16 10:50:00,20.54,20.55,20.52,20.54,72309.29989550679,6.3819,6.385,6.3757,6.3819,72309.2999
2006-05-16 10:55:00,20.54,20.54,20.5,20.52,265203.7617554859,6.3819,6.3819,6.3694,6.3757,265203.7618
2006-05-16 11:00:00,20.53,20.54,20.52,20.54,115360.50156739813,6.3788,6.3819,6.3757,6.3819,115360.5016
2006-05-16 11:05:00,20.54,20.57,20.53,20.57,127481.71368861024,6.3819,6.3912,6.3788,6.3912,127481.7137
2006-05-16 11:10:00,20.57,20.58,20.56,20.58,237617.55485893416,6.3912,6.3943,6.3881,6.3943,237617.5549
2006-05-16 11:15:00,20.58,20.58,20.56,20.56,106583.07210031348,6.3943,6.3943,6.3881,6.3881,106583.0721
2006-05-16 11:20:00,20.56,20.56,20.54,20.55,58098.223615465,6.3881,6.3881,6.3819,6.385,58098.2236
2006-05-16 11:25:00,20.56,20.56,20.5,20.5,56844.305120167184,6.3881,6.3881,6.3694,6.3694,56844.3051
2006-05-16 11:30:00,20.5,20.5,20.47,20.49,106792.05851619644,6.3694,6.3694,6.3601,6.3663,106792.0585
2006-05-16 11:35:00,20.49,20.52,20.49,20.5,171995.82027168234,6.3663,6.3757,6.3663,6.3694,171995.8203
2006-05-16 11:40:00,20.5,20.52,20.49,20.5,245141.065830721,6.3694,6.3757,6.3663,6.3694,245141.0658
2006-05-16 11:45:00,20.49,20.51,20.48,20.5,54963.42737722048,6.3663,6.3725,6.3632,6.3694,54963.4274
2006-05-16 11:50:00,20.5,20.53,20.5,20.53,54127.481713688605,6.3694,6.3788,6.3694,6.3788,54127.4817
2006-05-16 11:55:00,20.53,20.54,20.52,20.53,51201.67189132706,6.3788,6.3819,6.3757,6.3788,51201.6719
2006-05-16 12:00:00,20.53,20.55,20.53,20.53,51201.67189132706,6.3788,6.385,6.3788,6.3788,51201.6719
2006-05-16 12:05:00,20.54,20.56,20.54,20.55,87565.30825496343,6.3819,6.3881,6.3819,6.385,87565.3083
2006-05-16 12:10:00,20.55,20.57,20.55,20.56,156321.83908045976,6.385,6.3912,6.385,6.3881,156321.8391
2006-05-16 12:15:00,20.56,20.57,20.53,20.53,65412.74817136886,6.3881,6.3912,6.3788,6.3788,65412.7482
2006-05-16 12:20:00,20.53,20.53,20.48,20.48,70846.39498432602,6.3788,6.3788,6.3632,6.3632,70846.395
2006-05-16 12:25:00,20.48,20.5,20.48,20.5,59561.12852664576,6.3632,6.3694,6.3632,6.3694,59561.1285
2006-05-16 12:30:00,20.5,20.5,20.46,20.46,163218.3908045977,6.3694,6.3694,6.357,6.357,163218.3908
2006-05-16 12:35:00,20.46,20.48,20.46,20.47,75862.06896551723,6.357,6.3632,6.357,6.3601,75862.069
2006-05-16 12:40:00,20.47,20.47,20.45,20.45,31974.92163009404,6.3601,6.3601,6.3539,6.3539,31974.9216
2006-05-16 12:45:00,20.45,20.47,20.45,20.46,24869.383490073145,6.3539,6.3601,6.3539,6.357,24869.3835
2006-05-16 12:50:00,20.46,20.48,20.45,20.46,46603.97074190177,6.357,6.3632,6.3539,6.357,46603.9707
2006-05-16 12:55:00,20.46,20.5,20.45,20.5,72100.31347962382,6.357,6.3694,6.3539,6.3694,72100.3135
2006-05-16 13:00:00,20.5,20.51,20.47,20.48,92789.9686520376,6.3694,6.3725,6.3601,6.3632,92789.9687
2006-05-16 13:05:00,20.48,20.49,20.48,20.48,62486.93834900732,6.3632,6.3663,6.3632,6.3632,62486.9383
2006-05-16 13:10:00,20.48,20.5,20.48,20.5,44514.1065830721,6.3632,6.3694,6.3632,6.3694,44514.1066
2006-05-16 13:15:00,20.49,20.49,20.48,20.49,70219.43573667711,6.3663,6.3663,6.3632,6.3663,70219.4357
2006-05-16 13:20:00,20.49,20.51,20.49,20.5,74608.15047021944,6.3663,6.3725,6.3663,6.3694,74608.1505
2006-05-16 13:25:00,20.5,20.5,20.47,20.47,155276.90700104492,6.3694,6.3694,6.3601,6.3601,155276.907
2006-05-16 13:30:00,20.48,20.48,20.45,20.48,57680.250783699055,6.3632,6.3632,6.3539,6.3632,57680.2508
2006-05-16 13:35:00,20.47,20.47,20.46,20.47,30094.04388714733,6.3601,6.3601,6.357,6.3601,30094.0439
2006-05-16 13:40:00,20.46,20.46,20.44,20.45,45141.065830721,6.357,6.357,6.3508,6.3539,45141.0658
2006-05-16 13:45:00,20.46,20.47,20.45,20.46,87356.32183908045,6.357,6.3601,6.3539,6.357,87356.3218
2006-05-16 13:50:00,20.46,20.46,20.43,20.43,157157.78474399162,6.357,6.357,6.3477,6.3477,157157.7847
2006-05-16 13:55:00,20.44,20.46,20.43,20.46,70637.40856844305,6.3508,6.357,6.3477,6.357,70637.4086
2006-05-16 14:00:00,20.45,20.45,20.43,20.43,38035.5276907001,6.3539,6.3539,6.3477,6.3477,38035.5277
2006-05-16 14:05:00,20.43,20.44,20.43,20.44,102821.31661442008,6.3477,6.3508,6.3477,6.3508,102821.3166
2006-05-16 14:10:00,20.44,20.46,20.43,20.46,85057.4712643678,6.3508,6.357,6.3477,6.357,85057.4713
2006-05-16 14:15:00,20.45,20.46,20.44,20.46,78578.89237199581,6.3539,6.357,6.3508,6.357,78578.8924
2006-05-16 14:20:00,20.46,20.47,20.45,20.46,83594.56635318704,6.357,6.3601,6.3539,6.357,83594.5664
2006-05-16 14:25:00,20.46,20.47,20.45,20.47,75026.12330198537,6.357,6.3601,6.3539,6.3601,75026.1233
2006-05-16 14:30:00,20.46,20.48,20.46,20.47,59143.15569487983,6.357,6.3632,6.357,6.3601,59143.1557
2006-05-16 14:35:00,20.47,20.48,20.47,20.47,149634.2737722048,6.3601,6.3632,6.3601,6.3601,149634.2738
2006-05-16 14:40:00,20.47,20.48,20.46,20.46,67711.59874608151,6.3601,6.3632,6.357,6.357,67711.5987
2006-05-16 14:45:00,20.46,20.47,20.46,20.46,55799.37304075235,6.357,6.3601,6.357,6.357,55799.373
2006-05-16 14:50:00,20.46,20.47,20.45,20.46,65412.74817136886,6.357,6.3601,6.3539,6.357,65412.7482
2006-05-16 14:55:00,20.45,20.46,20.45,20.45,55590.38662486938,6.3539,6.357,6.3539,6.3539,55590.3866
2006-05-16 15:00:00,20.45,20.46,20.45,20.46,104702.19435736677,6.3539,6.357,6.3539,6.357,104702.1944
2006-05-16 15:05:00,20.46,20.47,20.46,20.46,132079.41483803553,6.357,6.3601,6.357,6.357,132079.4148
2006-05-16 15:10:00,20.46,20.46,20.43,20.44,178683.3855799373,6.357,6.357,6.3477,6.3508,178683.3856
2006-05-16 15:15:00,20.44,20.45,20.42,20.42,97805.64263322884,6.3508,6.3539,6.3446,6.3446,97805.6426
2006-05-16 15:20:00,20.42,20.43,20.41,20.41,83803.55276907001,6.3446,6.3477,6.3415,6.3415,83803.5528
2006-05-16 15:25:00,20.41,20.42,20.4,20.42,110135.84117032393,6.3415,6.3446,6.3384,6.3446,110135.8412
2006-05-16 15:30:00,20.42,20.43,20.41,20.41,104493.2079414838,6.3446,6.3477,6.3415,6.3415,104493.2079
2006-05-16 15:35:00,20.41,20.42,20.4,20.4,196656.2173458725,6.3415,6.3446,6.3384,6.3384,196656.2173
2006-05-16 15:40:00,20.41,20.41,20.38,20.39,164681.29571577843,6.3415,6.3415,6.3322,6.3353,164681.2957
2006-05-16 15:45:00,20.38,20.39,20.36,20.38,310344.8275862069,6.3322,6.3353,6.3259,6.3322,310344.8276
2006-05-16 15:50:00,20.37,20.42,20.37,20.41,209613.3751306165,6.329,6.3446,6.329,6.3415,209613.3751
2006-05-16 15:55:00,20.41,20.42,20.4,20.41,153187.04284221525,6.3415,6.3446,6.3384,6.3415,153187.0428
2006-05-17 09:30:00,20.58,20.58,20.23,20.25,232810.8672936259,6.3943,6.3943,6.2855,6.2918,232810.8673
2006-05-17 09:35:00,20.25,20.29,20.23,20.28,228422.1525600836,6.2918,6.3042,6.2855,6.3011,228422.1526
2006-05-17 09:40:00,20.28,20.35,20.25,20.35,133333.33333333334,6.3011,6.3228,6.2918,6.3228,133333.3333
2006-05-17 09:45:00,20.36,20.43,20.34,20.43,226959.2476489028,6.3259,6.3477,6.3197,6.3477,226959.2476
2006-05-17 09:50:00,20.34,20.45,20.34,20.41,217136.8861024033,6.3197,6.3539,6.3197,6.3415,217136.8861
2006-05-17 09:55:00,20.42,20.42,20.31,20.34,124973.87669801465,6.3446,6.3446,6.3104,6.3197,124973.8767
2006-05-17 10:00:00,20.34,20.35,20.3,20.3,148798.32810867293,6.3197,6.3228,6.3073,6.3073,148798.3281
2006-05-17 10:05:00,20.29,20.33,20.27,20.28,107210.03134796236,6.3042,6.3166,6.298,6.3011,107210.0313
2006-05-17 10:10:00,20.29,20.34,20.29,20.34,72518.28631138976,6.3042,6.3197,6.3042,6.3197,72518.2863
2006-05-17 10:15:00,20.34,20.35,20.3,20.34,151306.16509926855,6.3197,6.3228,6.3073,6.3197,151306.1651
2006-05-17 10:20:00,20.34,20.35,20.3,20.32,76489.02821316614,6.3197,6.3228,6.3073,6.3135,76489.0282
2006-05-17 10:25:00,20.34,20.37,20.32,20.36,92580.98223615464,6.3197,6.329,6.3135,6.3259,92580.9822
2006-05-17 10:30:00,20.36,20.4,20.35,20.38,71891.32706374086,6.3259,6.3384,6.3228,6.3322,71891.3271
2006-05-17 10:35:00,20.37,20.37,20.34,20.34,99477.53396029258,6.329,6.329,6.3197,6.3197,99477.534
2006-05-17 10:40:00,20.34,20.37,20.34,20.36,75653.08254963427,6.3197,6.329,6.3197,6.3259,75653.0825
2006-05-17 10:45:00,20.37,20.37,20.35,20.36,64367.81609195402,6.329,6.329,6.3228,6.3259,64367.8161
2006-05-17 10:50:00,20.36,20.36,20.35,20.35,92163.00940438872,6.3259,6.3259,6.3228,6.3228,92163.0094
2006-05-17 10:55:00,20.35,20.37,20.35,20.36,50365.72622779519,6.3228,6.329,6.3228,6.3259,50365.7262
2006-05-17 11:00:00,20.36,20.37,20.34,20.34,125600.83594566352,6.3259,6.329,6.3197,6.3197,125600.8359
2006-05-17 11:05:00,20.34,20.35,20.31,20.31,105120.1671891327,6.3197,6.3228,6.3104,6.3104,105120.1672
2006-05-17 11:10:00,20.32,20.32,20.29,20.29,89446.18599791013,6.3135,6.3135,6.3042,6.3042,89446.186
2006-05-17 11:15:00,20.29,20.32,20.27,20.29,148171.36886102404,6.3042,6.3135,6.298,6.3042,148171.3689
2006-05-17 11:20:00,20.29,20.29,20.24,20.24,105120.1671891327,6.3042,6.3042,6.2887,6.2887,105120.1672
2006-05-17 11:25:00,20.24,20.25,20.14,20.15,202925.8098223616,6.2887,6.2918,6.2576,6.2607,202925.8098
2006-05-17 11:30:00,20.14,20.21,20.11,20.19,153605.0156739812,6.2576,6.2793,6.2483,6.2731,153605.0157
2006-05-17 11:35:00,20.2,20.27,20.17,20.27,87147.3354231975,6.2762,6.298,6.2669,6.298,87147.3354
2006-05-17 11:40:00,20.27,20.28,20.24,20.26,127481.71368861024,6.298,6.3011,6.2887,6.2949,127481.7137
2006-05-17 11:45:00,20.26,20.27,20.24,20.24,139811.91222570534,6.2949,6.298,6.2887,6.2887,139811.9122
2006-05-17 11:50:00,20.24,20.25,20.24,20.24,80459.77011494253,6.2887,6.2918,6.2887,6.2887,80459.7701
2006-05-17 11:55:00,20.24,20.25,20.22,20.22,44723.09299895506,6.2887,6.2918,6.2824,6.2824,44723.093
2006-05-17 12:00:00,20.23,20.25,20.22,20.23,48484.84848484848,6.2855,6.2918,6.2824,6.2855,48484.8485
2006-05-17 12:05:00,20.23,20.25,20.22,20.22,73354.23197492163,6.2855,6.2918,6.2824,6.2824,73354.232
2006-05-17 12:10:00,20.22,20.27,20.21,20.26,98641.5882967607,6.2824,6.298,6.2793,6.2949,98641.5883
2006-05-17 12:15:00,20.27,20.27,20.25,20.25,52455.59038662487,6.298,6.298,6.2918,6.2918,52455.5904
2006-05-17 12:20:00,20.25,20.25,20.21,20.21,59352.1421107628,6.2918,6.2918,6.2793,6.2793,59352.1421
2006-05-17 12:25:00,20.21,20.21,20.16,20.21,127690.7001044932,6.2793,6.2793,6.2638,6.2793,127690.7001
2006-05-17 12:30:00,20.21,20.24,20.21,20.24,45768.0250783699,6.2793,6.2887,6.2793,6.2887,45768.0251
2006-05-17 12:35:00,20.24,20.25,20.24,20.25,50783.69905956113,6.2887,6.2918,6.2887,6.2918,50783.6991
2006-05-17 12:40:00,20.25,20.25,20.22,20.22,61233.01985370951,6.2918,6.2918,6.2824,6.2824,61233.0199
2006-05-17 12:45:00,20.22,20.22,20.16,20.17,146081.50470219436,6.2824,6.2824,6.2638,6.2669,146081.5047
2006-05-17 12:50:00,20.17,20.17,20.11,20.13,174921.63009404388,6.2669,6.2669,6.2483,6.2545,174921.6301
2006-05-17 12:55:00,20.14,20.18,20.12,20.17,137722.04806687564,6.2576,6.27,6.2514,6.2669,137722.0481
2006-05-17 13:00:00,20.18,20.25,20.18,20.2,76698.01462904911,6.27,6.2918,6.27,6.2762,76698.0146
2006-05-17 13:05:00,20.2,20.2,20.15,20.17,109717.868338558,6.2762,6.2762,6.2607,6.2669,109717.8683
2006-05-17 13:10:00,20.16,20.21,20.16,20.2,198119.1222570533,6.2638,6.2793,6.2638,6.2762,198119.1223
2006-05-17 13:15:00,20.2,20.21,20.15,20.15,84012.53918495297,6.2762,6.2793,6.2607,6.2607,84012.5392
2006-05-17 13:20:00,20.15,20.16,20.13,20.14,128317.6593521421,6.2607,6.2638,6.2545,6.2576,128317.6594
2006-05-17 13:25:00,20.14,20.15,20.13,20.14,65203.76175548589,6.2576,6.2607,6.2545,6.2576,65203.7618
2006-05-17 13:30:00,20.14,20.19,20.14,20.18,131661.4420062696,6.2576,6.2731,6.2576,6.27,131661.442
2006-05-17 13:35:00,20.18,20.18,20.16,20.18,35527.69070010449,6.27,6.27,6.2638,6.27,35527.6907
2006-05-17 13:40:00,20.18,20.19,20.15,20.19,82340.64785788923,6.27,6.2731,6.2607,6.2731,82340.6479
2006-05-17 13:45:00,20.19,20.22,20.19,20.2,203761.7554858934,6.2731,6.2824,6.2731,6.2762,203761.7555
2006-05-17 13:50:00,20.2,20.22,20.15,20.16,115987.46081504702,6.2762,6.2824,6.2607,6.2638,115987.4608
2006-05-17 13:55:00,20.16,20.19,20.15,20.17,144200.62695924763,6.2638,6.2731,6.2607,6.2669,144200.627
2006-05-17 14:00:00,20.18,20.2,20.16,20.19,54336.46812957158,6.27,6.2762,6.2638,6.2731,54336.4681
2006-05-17 14:05:00,20.19,20.2,20.17,20.17,94670.84639498431,6.2731,6.2762,6.2669,6.2669,94670.8464
2006-05-17 14:10:00,20.18,20.18,20.15,20.15,285893.4169278997,6.27,6.27,6.2607,6.2607,285893.4169
2006-05-17 14:15:00,20.15,20.17,20.12,20.14,430094.0438871473,6.2607,6.2669,6.2514,6.2576,430094.0439
2006-05-17 14:20:00,20.15,20.16,20.11,20.11,49529.780564263325,6.2607,6.2638,6.2483,6.2483,49529.7806
2006-05-17 14:25:00,20.12,20.16,20.11,20.14,271264.3678160919,6.2514,6.2638,6.2483,6.2576,271264.3678
2006-05-17 14:30:00,20.14,20.15,20.11,20.11,47230.92998955068,6.2576,6.2607,6.2483,6.2483,47230.93
2006-05-17 14:35:00,20.11,20.12,20.05,20.05,521630.0940438871,6.2483,6.2514,6.2296,6.2296,521630.094
2006-05-17 14:40:00,20.05,20.09,20.03,20.07,123301.98537095088,6.2296,6.242,6.2234,6.2358,123301.9854
2006-05-17 14:45:00,20.07,20.07,20.02,20.02,94043.88714733542,6.2358,6.2358,6.2203,6.2203,94043.8871
2006-05-17 14:50:00,20.02,20.04,20.0,20.04,128526.64576802508,6.2203,6.2265,6.2141,6.2265,128526.6458
2006-05-17 14:55:00,20.04,20.08,20.04,20.07,106165.09926854754,6.2265,6.2389,6.2265,6.2358,106165.0993
2006-05-17 15:00:00,20.06,20.07,20.05,20.07,81086.72936259143,6.2327,6.2358,6.2296,6.2358,81086.7294
2006-05-17 15:05:00,20.07,20.12,20.07,20.11,164681.29571577843,6.2358,6.2514,6.2358,6.2483,164681.2957
2006-05-17 15:10:00,20.11,20.13,20.05,20.06,124137.93103448275,6.2483,6.2545,6.2296,6.2327,124137.931
2006-05-17 15:15:00,20.08,20.09,20.05,20.07,94043.88714733542,6.2389,6.242,6.2296,6.2358,94043.8871
2006-05-17 15:20:00,20.07,20.07,20.04,20.05,181191.2225705329,6.2358,6.2358,6.2265,6.2296,181191.2226
2006-05-17 15:25:00,20.04,20.07,20.04,20.06,126018.80877742948,6.2265,6.2358,6.2265,6.2327,126018.8088
2006-05-17 15:30:00,20.07,20.11,20.07,20.08,204179.7283176593,6.2358,6.2483,6.2358,6.2389,204179.7283
2006-05-17 15:35:00,20.08,20.11,20.08,20.08,168861.02403343783,6.2389,6.2483,6.2389,6.2389,168861.024
2006-05-17 15:40:00,20.08,20.09,20.05,20.06,199373.04075235108,6.2389,6.242,6.2296,6.2327,199373.0408
2006-05-17 15:45:00,20.06,20.06,20.0,20.02,375548.5893416928,6.2327,6.2327,6.2141,6.2203,375548.5893
2006-05-17 15:50:00,20.02,20.03,20.0,20.01,272100.3134796238,6.2203,6.2234,6.2141,6.2172,272100.3135
2006-05-17 15:55:00,20.01,20.02,20.0,20.02,270637.40856844303,6.2172,6.2203,6.2141,6.2203,270637.4086
2006-05-18 09:30:00,19.9,19.91,19.83,19.9,269592.4764890282,6.183,6.1861,6.1613,6.183,269592.4765
2006-05-18 09:35:00,19.9,19.99,19.9,19.95,151306.16509926855,6.183,6.211,6.183,6.1985,151306.1651
2006-05-18 09:40:00,19.96,19.97,19.91,19.93,83385.57993730408,6.2017,6.2048,6.1861,6.1923,83385.5799
2006-05-18 09:45:00,19.93,19.99,19.91,19.98,131452.4555903866,6.1923,6.211,6.1861,6.2079,131452.4556
2006-05-18 09:50:00,19.99,20.01,19.96,19.98,91536.0501567398,6.211,6.2172,6.2017,6.2079,91536.0502
2006-05-18 09:55:00,19.99,20.02,19.99,20.01,80041.7972831766,6.211,6.2203,6.211,6.2172,80041.7973
2006-05-18 10:00:00,20.01,20.05,20.01,20.05,82967.60710553813,6.2172,6.2296,6.2172,6.2296,82967.6071
2006-05-18 10:05:00,20.04,20.05,20.01,20.03,49111.807732497386,6.2265,6.2296,6.2172,6.2234,49111.8077
2006-05-18 10:10:00,20.03,20.12,20.03,20.09,142528.7356321839,6.2234,6.2514,6.2234,6.242,142528.7356
2006-05-18 10:15:00,20.09,20.14,20.09,20.13,114524.55590386625,6.242,6.2576,6.242,6.2545,114524.5559
2006-05-18 10:20:00,20.13,20.17,20.12,20.15,95297.80564263322,6.2545,6.2669,6.2514,6.2607,95297.8056
2006-05-18 10:25:00,20.16,20.21,20.16,20.17,104075.23510971786,6.2638,6.2793,6.2638,6.2669,104075.2351
2006-05-18 10:30:00,20.17,20.19,20.16,20.17,150470.21943573668,6.2669,6.2731,6.2638,6.2669,150470.2194
2006-05-18 10:35:00,20.17,20.2,20.17,20.2,107210.03134796236,6.2669,6.2762,6.2669,6.2762,107210.0313
2006-05-18 10:40:00,20.19,20.21,20.14,20.16,89446.18599791013,6.2731,6.2793,6.2576,6.2638,89446.186
2006-05-18 10:45:00,20.15,20.15,20.12,20.14,40543.36468129572,6.2607,6.2607,6.2514,6.2576,40543.3647
2006-05-18 10:50:00,20.13,20.14,20.09,20.09,62277.95193312434,6.2545,6.2576,6.242,6.242,62277.9519
2006-05-18 10:55:00,20.09,20.13,20.09,20.1,90491.11807732497,6.242,6.2545,6.242,6.2452,90491.1181
2006-05-18 11:00:00,20.1,20.11,20.04,20.05,118495.29780564264,6.2452,6.2483,6.2265,6.2296,118495.2978
2006-05-18 11:05:00,20.06,20.06,20.02,20.05,84639.49843260187,6.2327,6.2327,6.2203,6.2296,84639.4984
2006-05-18 11:10:00,20.05,20.08,20.05,20.06,73772.20480668756,6.2296,6.2389,6.2296,6.2327,73772.2048
2006-05-18 11:15:00,20.06,20.09,20.05,20.06,50574.71264367816,6.2327,6.242,6.2296,6.2327,50574.7126
2006-05-18 11:20:00,20.06,20.1,20.06,20.1,60397.07419017764,6.2327,6.2452,6.2327,6.2452,60397.0742
2006-05-18 11:25:00,20.1,20.17,20.09,20.16,85684.43051201671,6.2452,6.2669,6.242,6.2638,85684.4305
2006-05-18 11:30:00,20.16,20.16,20.14,20.14,73772.20480668756,6.2638,6.2638,6.2576,6.2576,73772.2048
2006-05-18 11:35:00,20.14,20.14,20.1,20.1,61024.03343782654,6.2576,6.2576,6.2452,6.2452,61024.0334
2006-05-18 11:40:00,20.1,20.12,20.09,20.09,44096.133751306166,6.2452,6.2514,6.242,6.242,44096.1338
2006-05-18 11:45:00,20.1,20.1,20.07,20.08,42842.21525600836,6.2452,6.2452,6.2358,6.2389,42842.2153
2006-05-18 11:50:00,20.07,20.07,20.0,20.0,88819.22675026122,6.2358,6.2358,6.2141,6.2141,88819.2268
2006-05-18 11:55:00,20.0,20.06,20.0,20.05,86520.37617554859,6.2141,6.2327,6.2141,6.2296,86520.3762
2006-05-18 12:00:00,20.06,20.09,20.02,20.09,104493.2079414838,6.2327,6.242,6.2203,6.242,104493.2079
2006-05-18 12:05:00,20.09,20.15,20.07,20.14,134587.25182863112,6.242,6.2607,6.2358,6.2576,134587.2518
2006-05-18 12:10:00,20.14,20.15,20.1,20.1,62277.95193312434,6.2576,6.2607,6.2452,6.2452,62277.9519
2006-05-18 12:15:00,20.11,20.13,20.04,20.04,51619.644723093,6.2483,6.2545,6.2265,6.2265,51619.6447
2006-05-18 12:20:00,20.04,20.1,20.04,20.09,64994.77533960292,6.2265,6.2452,6.2265,6.242,64994.7753
2006-05-18 12:25:00,20.09,20.13,20.09,20.11,48275.86206896552,6.242,6.2545,6.242,6.2483,48275.8621
2006-05-18 12:30:00,20.11,20.13,20.1,20.12,69801.46290491118,6.2483,6.2545,6.2452,6.2514,69801.4629
2006-05-18 12:35:00,20.12,20.14,20.12,20.12,86729.36259143155,6.2514,6.2576,6.2514,6.2514,86729.3626
2006-05-18 12:40:00,20.12,20.14,20.1,20.13,100522.46603970742,6.2514,6.2576,6.2452,6.2545,100522.466
2006-05-18 12:45:00,20.13,20.14,20.12,20.14,47439.91640543364,6.2545,6.2576,6.2514,6.2576,47439.9164
2006-05-18 12:50:00,20.14,20.17,20.14,20.16,39080.45977011494,6.2576,6.2669,6.2576,6.2638,39080.4598
2006-05-18 12:55:00,20.16,20.2,20.16,20.2,90491.11807732497,6.2638,6.2762,6.2638,6.2762,90491.1181
2006-05-18 13:00:00,20.2,20.2,20.17,20.2,64994.77533960292,6.2762,6.2762,6.2669,6.2762,64994.7753
2006-05-18 13:05:00,20.2,20.2,20.14,20.14,25078.36990595611,6.2762,6.2762,6.2576,6.2576,25078.3699
2006-05-18 13:10:00,20.15,20.17,20.14,20.14,82340.64785788923,6.2607,6.2669,6.2576,6.2576,82340.6479
2006-05-18 13:15:00,20.14,20.16,20.14,20.15,155694.87983281087,6.2576,6.2638,6.2576,6.2607,155694.8798
2006-05-18 13:20:00,20.15,20.16,20.14,20.16,21734.58725182863,6.2607,6.2638,6.2576,6.2638,21734.5873
2006-05-18 13:25:00,20.17,20.21,20.17,20.21,47439.91640543364,6.2669,6.2793,6.2669,6.2793,47439.9164
2006-05-18 13:30:00,20.21,20.22,20.2,20.21,91327.06374085684,6.2793,6.2824,6.2762,6.2793,91327.0637
2006-05-18 13:35:00,20.21,20.25,20.18,20.25,156321.83908045976,6.2793,6.2918,6.27,6.2918,156321.8391
2006-05-18 13:40:00,20.25,20.25,20.21,20.23,73981.19122257053,6.2918,6.2918,6.2793,6.2855,73981.1912
2006-05-18 13:45:00,20.23,20.23,20.2,20.22,33019.85370950888,6.2855,6.2855,6.2762,6.2824,33019.8537
2006-05-18 13:50:00,20.21,20.22,20.18,20.2,38244.51410658307,6.2793,6.2824,6.27,6.2762,38244.5141
2006-05-18 13:55:00,20.19,20.19,20.17,20.17,32810.86729362591,6.2731,6.2731,6.2669,6.2669,32810.8673
2006-05-18 14:00:00,20.17,20.19,20.16,20.19,145245.55903866247,6.2669,6.2731,6.2638,6.2731,145245.559
2006-05-18 14:05:00,20.19,20.19,20.16,20.16,68547.54440961337,6.2731,6.2731,6.2638,6.2638,68547.5444
2006-05-18 14:10:00,20.15,20.16,20.14,20.14,65412.74817136886,6.2607,6.2638,6.2576,6.2576,65412.7482
2006-05-18 14:15:00,20.14,20.17,20.14,20.17,91327.06374085684,6.2576,6.2669,6.2576,6.2669,91327.0637
2006-05-18 14:20:00,20.17,20.18,20.15,20.17,44514.1065830721,6.2669,6.27,6.2607,6.2669,44514.1066
2006-05-18 14:25:00,20.17,20.18,20.15,20.17,110344.8275862069,6.2669,6.27,6.2607,6.2669,110344.8276
2006-05-18 14:30:00,20.17,20.2,20.16,20.2,88401.25391849529,6.2669,6.2762,6.2638,6.2762,88401.2539
2006-05-18 14:35:00,20.2,20.22,20.1,20.19,218599.7910135841,6.2762,6.2824,6.2452,6.2731,218599.791
2006-05-18 14:40:00,20.2,20.21,20.16,20.16,140229.88505747126,6.2762,6.2793,6.2638,6.2638,140229.8851
2006-05-18 14:45:00,20.17,20.19,20.14,20.15,251410.65830721,6.2669,6.2731,6.2576,6.2607,251410.6583
2006-05-18 14:50:00,20.14,20.15,20.07,20.08,321212.1212121212,6.2576,6.2607,6.2358,6.2389,321212.1212
2006-05-18 14:55:00,20.08,20.09,19.98,20.0,323301.9853709509,6.2389,6.242,6.2079,6.2141,323301.9854
2006-05-18 15:00:00,20.0,20.0,19.92,19.92,283594.566353187,6.2141,6.2141,6.1892,6.1892,283594.5664
2006-05-18 15:05:00,19.91,20.03,19.9,20.03,469801.4629049112,6.1861,6.2234,6.183,6.2234,469801.4629
2006-05-18 15:10:00,20.03,20.06,20.0,20.03,184117.03239289444,6.2234,6.2327,6.2141,6.2234,184117.0324
2006-05-18 15:15:00,20.03,20.12,20.03,20.1,189759.66562173457,6.2234,6.2514,6.2234,6.2452,189759.6656
2006-05-18 15:20:00,20.09,20.1,20.04,20.05,126645.76802507836,6.242,6.2452,6.2265,6.2296,126645.768
2006-05-18 15:25:00,20.05,20.09,20.03,20.08,108463.94984326018,6.2296,6.242,6.2234,6.2389,108463.9498
2006-05-18 15:30:00,20.07,20.1,20.07,20.08,167607.10553814002,6.2358,6.2452,6.2358,6.2389,167607.1055
2006-05-18 15:35:00,20.07,20.11,20.03,20.1,352769.07001044933,6.2358,6.2483,6.2234,6.2452,352769.07
2006-05-18 15:40:00,20.1,20.11,20.09,20.1,489028.2131661442,6.2452,6.2483,6.242,6.2452,489028.2132
2006-05-18 15:45:00,20.1,20.11,20.1,20.1,312434.6917450366,6.2452,6.2483,6.2452,6.2452,312434.6917
2006-05-18 15:50:00,20.1,20.14,20.1,20.12,208359.4566353187,6.2452,6.2576,6.2452,6.2514,208359.4566
2006-05-18 15:55:00,20.12,20.13,20.1,20.1,628840.1253918495,6.2514,6.2545,6.2452,6.2452,628840.1254
2006-05-19 09:30:00,20.22,20.22,20.1,20.1,1581818.1818181816,6.2824,6.2824,6.2452,6.2452,1581818.1818
2006-05-19 09:35:00,20.08,20.08,20.01,20.03,59979.1013584117,6.2389,6.2389,6.2172,6.2234,59979.1014
2006-05-19 09:40:00,20.02,20.14,20.02,20.04,89237.19958202717,6.2203,6.2576,6.2203,6.2265,89237.1996
2006-05-19 09:45:00,20.03,20.11,20.03,20.1,111180.77324973876,6.2234,6.2483,6.2234,6.2452,111180.7732
2006-05-19 09:50:00,20.1,20.1,20.04,20.09,77115.98746081504,6.2452,6.2452,6.2265,6.242,77115.9875
2006-05-19 09:55:00,20.09,20.1,20.03,20.05,122675.02612330198,6.242,6.2452,6.2234,6.2296,122675.0261
2006-05-19 10:00:00,20.05,20.08,20.03,20.06,194566.35318704284,6.2296,6.2389,6.2234,6.2327,194566.3532
2006-05-19 10:05:00,20.06,20.09,20.05,20.08,154231.97492163008,6.2327,6.242,6.2296,6.2389,154231.9749
2006-05-19 10:10:00,20.08,20.1,20.04,20.06,84639.49843260187,6.2389,6.2452,6.2265,6.2327,84639.4984
2006-05-19 10:15:00,20.06,20.11,20.05,20.06,106583.07210031348,6.2327,6.2483,6.2296,6.2327,106583.0721
2006-05-19 10:20:00,20.06,20.1,20.04,20.08,116614.42006269592,6.2327,6.2452,6.2265,6.2389,116614.4201
2006-05-19 10:25:00,20.09,20.17,20.09,20.13,166144.20062695924,6.242,6.2669,6.242,6.2545,166144.2006
2006-05-19 10:30:00,20.13,20.14,20.07,20.1,294670.84639498434,6.2545,6.2576,6.2358,6.2452,294670.8464
2006-05-19 10:35:00,20.1,20.13,20.09,20.12,104702.19435736677,6.2452,6.2545,6.242,6.2514,104702.1944
2006-05-19 10:40:00,20.11,20.13,20.09,20.09,102821.31661442008,6.2483,6.2545,6.242,6.242,102821.3166
2006-05-19 10:45:00,20.09,20.12,20.08,20.11,72100.31347962382,6.242,6.2514,6.2389,6.2483,72100.3135
2006-05-19 10:50:00,20.11,20.11,20.07,20.07,63949.843260188085,6.2483,6.2483,6.2358,6.2358,63949.8433
2006-05-19 10:55:00,20.06,20.13,20.06,20.12,92789.9686520376,6.2327,6.2545,6.2327,6.2514,92789.9687
2006-05-19 11:00:00,20.12,20.13,20.08,20.09,98850.57471264368,6.2514,6.2545,6.2389,6.242,98850.5747
2006-05-19 11:05:00,20.09,20.1,20.05,20.07,79623.82445141066,6.242,6.2452,6.2296,6.2358,79623.8245
2006-05-19 11:10:00,20.06,20.07,19.98,20.0,205642.63322884013,6.2327,6.2358,6.2079,6.2141,205642.6332
2006-05-19 11:15:00,20.0,20.1,19.98,20.1,147753.3960292581,6.2141,6.2452,6.2079,6.2452,147753.396
2006-05-19 11:20:00,20.09,20.14,20.07,20.08,198119.1222570533,6.242,6.2576,6.2358,6.2389,198119.1223
2006-05-19 11:25:00,20.08,20.12,20.02,20.05,154649.94775339603,6.2389,6.2514,6.2203,6.2296,154649.9478
2006-05-19 11:30:00,20.05,20.07,20.0,20.02,152351.09717868338,6.2296,6.2358,6.2141,6.2203,152351.0972
2006-05-19 11:35:00,20.01,20.01,19.93,19.98,125600.83594566352,6.2172,6.2172,6.1923,6.2079,125600.8359
2006-05-19 11:40:00,19.98,19.98,19.93,19.95,69383.49007314524,6.2079,6.2079,6.1923,6.1985,69383.4901
2006-05-19 11:45:00,19.95,19.98,19.95,19.95,71682.34064785788,6.1985,6.2079,6.1985,6.1985,71682.3406
2006-05-19 11:50:00,19.96,19.96,19.94,19.95,89028.2131661442,6.2017,6.2017,6.1954,6.1985,89028.2132
2006-05-19 11:55:00,19.95,19.99,19.95,19.98,187251.82863113892,6.1985,6.211,6.1985,6.2079,187251.8286
2006-05-19 12:00:00,19.98,20.0,19.96,19.97,141901.776384535,6.2079,6.2141,6.2017,6.2048,141901.7764
2006-05-19 12:05:00,19.98,20.01,19.97,20.01,143364.68129571577,6.2079,6.2172,6.2048,6.2172,143364.6813
2006-05-19 12:10:00,20.0,20.03,19.98,20.01,198119.1222570533,6.2141,6.2234,6.2079,6.2172,198119.1223
2006-05-19 12:15:00,20.02,20.02,19.98,20.0,55799.37304075235,6.2203,6.2203,6.2079,6.2141,55799.373
2006-05-19 12:20:00,20.02,20.02,19.98,20.0,64158.82967607105,6.2203,6.2203,6.2079,6.2141,64158.8297
2006-05-19 12:25:00,19.99,20.03,19.98,20.03,56635.31870428422,6.211,6.2234,6.2079,6.2234,56635.3187
2006-05-19 12:30:00,20.02,20.03,19.99,20.03,69592.47648902821,6.2203,6.2234,6.211,6.2234,69592.4765
2006-05-19 12:35:00,20.02,20.06,20.0,20.05,122257.05329153604,6.2203,6.2327,6.2141,6.2296,122257.0533
2006-05-19 12:40:00,20.05,20.12,20.03,20.11,120376.17554858934,6.2296,6.2514,6.2234,6.2483,120376.1755
2006-05-19 12:45:00,20.12,20.12,20.01,20.05,111807.73249738768,6.2514,6.2514,6.2172,6.2296,111807.7325
2006-05-19 12:50:00,20.04,20.04,20.01,20.03,50574.71264367816,6.2265,6.2265,6.2172,6.2234,50574.7126
2006-05-19 12:55:00,20.04,20.04,20.0,20.01,36572.62277951933,6.2265,6.2265,6.2141,6.2172,36572.6228
2006-05-19 13:00:00,20.0,20.02,19.98,20.0,62068.96551724138,6.2141,6.2203,6.2079,6.2141,62068.9655
2006-05-19 13:05:00,19.99,20.03,19.96,19.98,63740.85684430512,6.211,6.2234,6.2017,6.2079,63740.8568
2006-05-19 13:10:00,19.98,19.98,19.95,19.96,192058.5161964472,6.2079,6.2079,6.1985,6.2017,192058.5162
2006-05-19 13:15:00,19.96,19.99,19.95,19.97,70637.40856844305,6.2017,6.211,6.1985,6.2048,70637.4086
2006-05-19 13:20:00,19.98,19.99,19.95,19.96,83176.5935214211,6.2079,6.211,6.1985,6.2017,83176.5935
2006-05-19 13:25:00,19.97,19.99,19.94,19.94,124973.87669801465,6.2048,6.211,6.1954,6.1954,124973.8767
2006-05-19 13:30:00,19.95,19.97,19.93,19.96,49947.75339602926,6.1985,6.2048,6.1923,6.2017,49947.7534
2006-05-19 13:35:00,19.96,19.97,19.96,19.96,21734.58725182863,6.2017,6.2048,6.2017,6.2017,21734.5873
2006-05-19 13:40:00,19.96,19.97,19.94,19.95,62068.96551724138,6.2017,6.2048,6.1954,6.1985,62068.9655
2006-05-19 13:45:00,19.96,19.97,19.93,19.95,70637.40856844305,6.2017,6.2048,6.1923,6.1985,70637.4086
2006-05-19 13:50:00,19.96,20.01,19.94,19.96,77951.93312434692,6.2017,6.2172,6.1954,6.2017,77951.9331
2006-05-19 13:55:00,19.96,19.97,19.94,19.96,115151.51515151517,6.2017,6.2048,6.1954,6.2017,115151.5152
2006-05-19 14:00:00,19.96,19.97,19.93,19.94,71055.38140020898,6.2017,6.2048,6.1923,6.1954,71055.3814
2006-05-19 14:05:00,19.94,19.95,19.92,19.92,150679.20585161963,6.1954,6.1985,6.1892,6.1892,150679.2059
2006-05-19 14:10:00,19.92,19.93,19.91,19.93,168234.0647857889,6.1892,6.1923,6.1861,6.1923,168234.0648
2006-05-19 14:15:00,19.93,19.95,19.91,19.91,125391.84952978056,6.1923,6.1985,6.1861,6.1861,125391.8495
2006-05-19 14:20:00,19.91,19.92,19.89,19.92,111807.73249738768,6.1861,6.1892,6.1799,6.1892,111807.7325
2006-05-19 14:25:00,19.91,19.93,19.9,19.92,72309.29989550679,6.1861,6.1923,6.183,6.1892,72309.2999
2006-05-19 14:30:00,19.92,19.93,19.88,19.88,67502.61233019854,6.1892,6.1923,6.1768,6.1768,67502.6123
2006-05-19 14:35:00,19.88,19.93,19.87,19.91,52455.59038662487,6.1768,6.1923,6.1737,6.1861,52455.5904
2006-05-19 14:40:00,19.92,19.92,19.88,19.92,69174.50365726228,6.1892,6.1892,6.1768,6.1892,69174.5037
2006-05-19 14:45:00,19.92,19.92,19.86,19.86,86938.34900731452,6.1892,6.1892,6.1706,6.1706,86938.349
2006-05-19 14:50:00,19.86,19.88,19.85,19.87,347962.38244514103,6.1706,6.1768,6.1675,6.1737,347962.3824
2006-05-19 14:55:00,19.89,19.89,19.81,19.81,267711.5987460815,6.1799,6.1799,6.1551,6.1551,267711.5987
2006-05-19 15:00:00,19.81,19.82,19.79,19.79,212957.157784744,6.1551,6.1582,6.1488,6.1488,212957.1578
2006-05-19 15:05:00,19.79,19.79,19.76,19.77,103448.27586206896,6.1488,6.1488,6.1395,6.1426,103448.2759
2006-05-19 15:10:00,19.77,19.77,19.68,19.7,232392.89446186,6.1426,6.1426,6.1147,6.1209,232392.8945
2006-05-19 15:15:00,19.7,19.78,19.7,19.78,161964.4723092999,6.1209,6.1457,6.1209,6.1457,161964.4723
2006-05-19 15:20:00,19.78,19.89,19.78,19.89,233228.84012539184,6.1457,6.1799,6.1457,6.1799,233228.8401
2006-05-19 15:25:00,19.88,19.92,19.88,19.91,173667.71159874607,6.1768,6.1892,6.1768,6.1861,173667.7116
2006-05-19 15:30:00,19.91,19.91,19.81,19.84,181609.19540229885,6.1861,6.1861,6.1551,6.1644,181609.1954
2006-05-19 15:35:00,19.84,19.92,19.83,19.91,229885.0574712644,6.1644,6.1892,6.1613,6.1861,229885.0575
2006-05-19 15:40:00,19.92,19.97,19.91,19.97,268756.5308254964,6.1892,6.2048,6.1861,6.2048,268756.5308
2006-05-19 15:45:00,19.97,20.05,19.96,20.0,352560.0835945663,6.2048,6.2296,6.2017,6.2141,352560.0836
2006-05-19 15:50:00,20.0,20.03,19.96,20.02,493416.9278996865,6.2141,6.2234,6.2017,6.2203,493416.9279
2006-05-19 15:55:00,20.02,20.04,19.98,19.98,521003.1347962382,6.2203,6.2265,6.2079,6.2079,521003.1348
2006-05-22 09:30:00,20.0,20.05,19.99,20.03,258516.19644723093,6.2141,6.2296,6.211,6.2234,258516.1964
2006-05-22 09:35:00,20.03,20.14,20.03,20.1,206687.56530825497,6.2234,6.2576,6.2234,6.2452,206687.5653
2006-05-22 09:40:00,20.1,20.22,20.07,20.17,185997.9101358412,6.2452,6.2824,6.2358,6.2669,185997.9101
2006-05-22 09:45:00,20.18,20.28,20.17,20.27,268129.5715778474,6.27,6.3011,6.2669,6.298,268129.5716
2006-05-22 09:50:00,20.28,20.38,20.27,20.38,295715.7784743992,6.3011,6.3322,6.298,6.3322,295715.7785
2006-05-22 09:55:00,20.38,20.39,20.31,20.36,169905.95611285267,6.3322,6.3353,6.3104,6.3259,169905.9561
2006-05-22 10:00:00,20.37,20.37,20.29,20.36,121839.0804597701,6.329,6.329,6.3042,6.3259,121839.0805
2006-05-22 10:05:00,20.36,20.39,20.31,20.34,117659.35214211076,6.3259,6.3353,6.3104,6.3197,117659.3521
2006-05-22 10:10:00,20.33,20.36,20.31,20.36,189132.70637408568,6.3166,6.3259,6.3104,6.3259,189132.7064
2006-05-22 10:15:00,20.36,20.37,20.36,20.36,162382.44514106584,6.3259,6.329,6.3259,6.3259,162382.4451
2006-05-22 10:20:00,20.36,20.37,20.31,20.31,269174.50365726225,6.3259,6.329,6.3104,6.3104,269174.5037
2006-05-22 10:25:00,20.3,20.36,20.3,20.36,158829.67607105538,6.3073,6.3259,6.3073,6.3259,158829.6761
2006-05-22 10:30:00,20.36,20.36,20.3,20.32,114524.55590386625,6.3259,6.3259,6.3073,6.3135,114524.5559
2006-05-22 10:35:00,20.33,20.4,20.32,20.37,235736.67711598743,6.3166,6.3384,6.3135,6.329,235736.6771
2006-05-22 10:40:00,20.38,20.42,20.36,20.42,171577.8474399164,6.3322,6.3446,6.3259,6.3446,171577.8474
2006-05-22 10:45:00,20.42,20.42,20.38,20.4,285057.4712643678,6.3446,6.3446,6.3322,6.3384,285057.4713
2006-05-22 10:50:00,20.41,20.44,20.38,20.39,166771.15987460816,6.3415,6.3508,6.3322,6.3353,166771.1599
2006-05-22 10:55:00,20.39,20.42,20.39,20.4,158620.6896551724,6.3353,6.3446,6.3353,6.3384,158620.6897
2006-05-22 11:00:00,20.4,20.41,20.33,20.33,169696.9696969697,6.3384,6.3415,6.3166,6.3166,169696.9697
2006-05-22 11:05:00,20.34,20.37,20.3,20.32,245141.065830721,6.3197,6.329,6.3073,6.3135,245141.0658
2006-05-22 11:10:00,20.33,20.33,20.26,20.29,174712.6436781609,6.3166,6.3166,6.2949,6.3042,174712.6437
2006-05-22 11:15:00,20.27,20.28,20.21,20.21,95715.77847439917,6.298,6.3011,6.2793,6.2793,95715.7785
2006-05-22 11:20:00,20.21,20.25,20.2,20.21,129780.56426332289,6.2793,6.2918,6.2762,6.2793,129780.5643
2006-05-22 11:25:00,20.22,20.22,20.18,20.22,57053.29153605016,6.2824,6.2824,6.27,6.2824,57053.2915
2006-05-22 11:30:00,20.22,20.25,20.19,20.21,220480.6687565308,6.2824,6.2918,6.2731,6.2793,220480.6688
2006-05-22 11:35:00,20.21,20.21,20.14,20.14,137722.04806687564,6.2793,6.2793,6.2576,6.2576,137722.0481
2006-05-22 11:40:00,20.14,20.16,20.1,20.11,188296.76071055385,6.2576,6.2638,6.2452,6.2483,188296.7607
2006-05-22 11:45:00,20.1,20.12,20.09,20.1,162800.41797283175,6.2452,6.2514,6.242,6.2452,162800.418
2006-05-22 11:50:00,20.09,20.12,20.05,20.11,109926.85475444097,6.242,6.2514,6.2296,6.2483,109926.8548
2006-05-22 11:55:00,20.12,20.22,20.08,20.17,133124.34691745037,6.2514,6.2824,6.2389,6.2669,133124.3469
2006-05-22 12:00:00,20.17,20.22,20.17,20.21,113688.61024033435,6.2669,6.2824,6.2669,6.2793,113688.6102
2006-05-22 12:05:00,20.21,20.27,20.16,20.19,134796.2382445141,6.2793,6.298,6.2638,6.2731,134796.2382
2006-05-22 12:10:00,20.19,20.2,20.15,20.15,107836.99059561128,6.2731,6.2762,6.2607,6.2607,107836.9906
2006-05-22 12:15:00,20.15,20.19,20.13,20.15,100313.47962382445,6.2607,6.2731,6.2545,6.2607,100313.4796
2006-05-22 12:20:00,20.14,20.17,20.1,20.11,81086.72936259143,6.2576,6.2669,6.2452,6.2483,81086.7294
2006-05-22 12:25:00,20.11,20.12,20.05,20.06,96133.7513061651,6.2483,6.2514,6.2296,6.2327,96133.7513
2006-05-22 12:30:00,20.05,20.14,20.04,20.12,104493.2079414838,6.2296,6.2576,6.2265,6.2514,104493.2079
2006-05-22 12:35:00,20.12,20.14,20.1,20.13,57889.23719958203,6.2514,6.2576,6.2452,6.2545,57889.2372
2006-05-22 12:40:00,20.13,20.16,20.1,20.12,73354.23197492163,6.2545,6.2638,6.2452,6.2514,73354.232
2006-05-22 12:45:00,20.11,20.14,20.09,20.09,77115.98746081504,6.2483,6.2576,6.242,6.242,77115.9875
2006-05-22 12:50:00,20.09,20.12,20.08,20.09,46603.97074190177,6.242,6.2514,6.2389,6.242,46603.9707
2006-05-22 12:55:00,20.08,20.11,20.05,20.08,90073.14524555903,6.2389,6.2483,6.2296,6.2389,90073.1452
2006-05-22 13:00:00,20.09,20.11,20.05,20.09,95924.76489028212,6.242,6.2483,6.2296,6.242,95924.7649
2006-05-22 13:05:00,20.08,20.1,20.07,20.07,34691.74503657262,6.2389,6.2452,6.2358,6.2358,34691.745
2006-05-22 13:10:00,20.07,20.1,20.07,20.09,49320.79414838035,6.2358,6.2452,6.2358,6.242,49320.7941
2006-05-22 13:15:00,20.09,20.1,20.07,20.09,44305.12016718913,6.242,6.2452,6.2358,6.242,44305.1202
2006-05-22 13:20:00,20.09,20.12,20.05,20.06,56426.33228840125,6.242,6.2514,6.2296,6.2327,56426.3323
2006-05-22 13:25:00,20.06,20.11,20.05,20.08,100522.46603970742,6.2327,6.2483,6.2296,6.2389,100522.466
2006-05-22 13:30:00,20.08,20.08,20.05,20.07,56635.31870428422,6.2389,6.2389,6.2296,6.2358,56635.3187
2006-05-22 13:35:00,20.07,20.09,20.05,20.08,48066.87565308255,6.2358,6.242,6.2296,6.2389,48066.8757
2006-05-22 13:40:00,20.08,20.08,20.05,20.05,48275.86206896552,6.2389,6.2389,6.2296,6.2296,48275.8621
2006-05-22 13:45:00,20.06,20.07,20.03,20.04,59143.15569487983,6.2327,6.2358,6.2234,6.2265,59143.1557
2006-05-22 13:50:00,20.04,20.07,20.03,20.05,59979.1013584117,6.2265,6.2358,6.2234,6.2296,59979.1014
2006-05-22 13:55:00,20.05,20.07,20.04,20.05,44932.07941483804,6.2296,6.2358,6.2265,6.2296,44932.0794
2006-05-22 14:00:00,20.04,20.05,19.98,19.98,130616.50992685476,6.2265,6.2296,6.2079,6.2079,130616.5099
2006-05-22 14:05:00,19.98,20.0,19.97,20.0,61024.03343782654,6.2079,6.2141,6.2048,6.2141,61024.0334
2006-05-22 14:10:00,19.99,20.06,19.98,20.03,136050.1567398119,6.211,6.2327,6.2079,6.2234,136050.1567
2006-05-22 14:15:00,20.03,20.06,20.02,20.05,116196.44723093,6.2234,6.2327,6.2203,6.2296,116196.4472
2006-05-22 14:20:00,20.05,20.06,20.03,20.05,117659.35214211076,6.2296,6.2327,6.2234,6.2296,117659.3521
2006-05-22 14:25:00,20.03,20.06,20.03,20.06,86520.37617554859,6.2234,6.2327,6.2234,6.2327,86520.3762
2006-05-22 14:30:00,20.05,20.06,20.03,20.04,72100.31347962382,6.2296,6.2327,6.2234,6.2265,72100.3135
2006-05-22 14:35:00,20.04,20.06,20.03,20.03,70637.40856844305,6.2265,6.2327,6.2234,6.2234,70637.4086
2006-05-22 14:40:00,20.03,20.05,20.02,20.03,101149.42528735632,6.2234,6.2296,6.2203,6.2234,101149.4253
2006-05-22 14:45:00,20.03,20.06,20.03,20.05,69174.50365726228,6.2234,6.2327,6.2234,6.2296,69174.5037
2006-05-22 14:50:00,20.05,20.05,20.03,20.04,88401.25391849529,6.2296,6.2296,6.2234,6.2265,88401.2539
2006-05-22 14:55:00,20.04,20.04,20.03,20.03,53082.54963427377,6.2265,6.2265,6.2234,6.2234,53082.5496
2006-05-22 15:00:00,20.03,20.07,20.02,20.04,136050.1567398119,6.2234,6.2358,6.2203,6.2265,136050.1567
2006-05-22 15:05:00,20.04,20.05,20.03,20.05,58098.223615465,6.2265,6.2296,6.2234,6.2296,58098.2236
2006-05-22 15:10:00,20.04,20.07,20.01,20.02,99686.52037617554,6.2265,6.2358,6.2172,6.2203,99686.5204
2006-05-22 15:15:00,20.02,20.06,20.01,20.03,110135.84117032393,6.2203,6.2327,6.2172,6.2234,110135.8412
2006-05-22 15:20:00,20.04,20.1,20.02,20.06,133960.29258098223,6.2265,6.2452,6.2203,6.2327,133960.2926
2006-05-22 15:25:00,20.07,20.08,20.05,20.06,100313.47962382445,6.2358,6.2389,6.2296,6.2327,100313.4796
2006-05-22 15:30:00,20.06,20.1,20.04,20.1,98641.5882967607,6.2327,6.2452,6.2265,6.2452,98641.5883
2006-05-22 15:35:00,20.1,20.11,20.07,20.07,84639.49843260187,6.2452,6.2483,6.2358,6.2358,84639.4984
2006-05-22 15:40:00,20.07,20.07,20.0,20.01,91745.03657262278,6.2358,6.2358,6.2141,6.2172,91745.0366
2006-05-22 15:45:00,20.0,20.01,19.97,20.0,125809.8223615465,6.2141,6.2172,6.2048,6.2141,125809.8224
2006-05-22 15:50:00,20.0,20.0,19.96,19.97,171368.86102403342,6.2141,6.2141,6.2017,6.2048,171368.861
2006-05-22 15:55:00,19.96,19.98,19.95,19.95,196238.24451410657,6.2017,6.2079,6.1985,6.1985,196238.2445
2006-05-23 09:30:00,20.0,20.03,19.98,20.01,253500.5224660397,6.2141,6.2234,6.2079,6.2172,253500.5225
2006-05-23 09:35:00,20.0,20.01,19.98,20.0,138766.98014629047,6.2141,6.2172,6.2079,6.2141,138766.9801
2006-05-23 09:40:00,19.99,20.03,19.98,19.98,150261.2330198537,6.211,6.2234,6.2079,6.2079,150261.233
2006-05-23 09:45:00,19.98,20.01,19.93,20.0,107836.99059561128,6.2079,6.2172,6.1923,6.2141,107836.9906
2006-05-23 09:50:00,19.99,20.01,19.99,20.01,167189.13270637408,6.211,6.2172,6.211,6.2172,167189.1327
2006-05-23 09:55:00,20.01,20.03,19.99,20.02,183908.0459770115,6.2172,6.2234,6.211,6.2203,183908.046
2006-05-23 10:00:00,20.01,20.02,19.98,19.99,172622.77951933123,6.2172,6.2203,6.2079,6.211,172622.7795
2006-05-23 10:05:00,19.99,20.04,19.98,20.03,66039.70741901777,6.211,6.2265,6.2079,6.2234,66039.7074
2006-05-23 10:10:00,20.03,20.03,20.0,20.02,68756.53082549635,6.2234,6.2234,6.2141,6.2203,68756.5308
2006-05-23 10:15:00,20.02,20.03,20.0,20.02,159456.63531870427,6.2203,6.2234,6.2141,6.2203,159456.6353
2006-05-23 10:20:00,20.02,20.04,20.01,20.04,68129.57157784744,6.2203,6.2265,6.2172,6.2265,68129.5716
2006-05-23 10:25:00,20.04,20.09,20.04,20.04,129780.56426332289,6.2265,6.242,6.2265,6.2265,129780.5643
2006-05-23 10:30:00,20.04,20.09,20.04,20.06,277951.9331243469,6.2265,6.242,6.2265,6.2327,277951.9331
2006-05-23 10:35:00,20.05,20.08,20.04,20.07,78578.89237199581,6.2296,6.2389,6.2265,6.2358,78578.8924
2006-05-23 10:40:00,20.07,20.07,20.05,20.05,60188.08777429467,6.2358,6.2358,6.2296,6.2296,60188.0878
2006-05-23 10:45:00,20.05,20.05,20.03,20.04,55799.37304075235,6.2296,6.2296,6.2234,6.2265,55799.373
2006-05-23 10:50:00,20.03,20.04,20.03,20.03,72727.27272727272,6.2234,6.2265,6.2234,6.2234,72727.2727
2006-05-23 10:55:00,20.03,20.04,20.03,20.04,53500.52246603971,6.2234,6.2265,6.2234,6.2265,53500.5225
2006-05-23 11:00:00,20.04,20.06,20.03,20.05,112016.71891327064,6.2265,6.2327,6.2234,6.2296,112016.7189
2006-05-23 11:05:00,20.05,20.07,20.03,20.03,88610.24033437826,6.2296,6.2358,6.2234,6.2234,88610.2403
2006-05-23 11:10:00,20.03,20.08,20.01,20.05,101776.3845350052,6.2234,6.2389,6.2172,6.2296,101776.3845
2006-05-23 11:15:00,20.05,20.07,20.02,20.07,34691.74503657262,6.2296,6.2358,6.2203,6.2358,34691.745
2006-05-23 11:20:00,20.06,20.06,20.02,20.03,23824.451410658305,6.2327,6.2327,6.2203,6.2234,23824.4514
2006-05-23 11:25:00,20.03,20.06,20.03,20.05,43678.16091954023,6.2234,6.2327,6.2234,6.2296,43678.1609
2006-05-23 11:30:00,20.05,20.07,20.05,20.05,75862.06896551723,6.2296,6.2358,6.2296,6.2296,75862.069
2006-05-23 11:35:00,20.06,20.08,20.04,20.05,91118.07732497388,6.2327,6.2389,6.2265,6.2296,91118.0773
2006-05-23 11:40:00,20.05,20.06,20.03,20.04,29885.05747126437,6.2296,6.2327,6.2234,6.2265,29885.0575
2006-05-23 11:45:00,20.03,20.05,20.03,20.04,94461.85997910135,6.2234,6.2296,6.2234,6.2265,94461.86
2006-05-23 11:50:00,20.04,20.06,20.02,20.06,105329.15360501569,6.2265,6.2327,6.2203,6.2327,105329.1536
2006-05-23 11:55:00,20.06,20.06,20.02,20.03,101358.41170323928,6.2327,6.2327,6.2203,6.2234,101358.4117
2006-05-23 12:00:00,20.02,20.02,20.0,20.0,84430.51201671892,6.2203,6.2203,6.2141,6.2141,84430.512
2006-05-23 12:05:00,20.01,20.03,20.0,20.02,79832.81086729362,6.2172,6.2234,6.2141,6.2203,79832.8109
2006-05-23 12:10:00,20.03,20.04,20.02,20.04,38453.50052246604,6.2234,6.2265,6.2203,6.2265,38453.5005
2006-05-23 12:15:00,20.04,20.05,20.03,20.04,40543.36468129572,6.2265,6.2296,6.2234,6.2265,40543.3647
2006-05-23 12:20:00,20.04,20.04,20.01,20.01,47439.91640543364,6.2265,6.2265,6.2172,6.2172,47439.9164
2006-05-23 12:25:00,20.01,20.04,20.0,20.03,38244.51410658307,6.2172,6.2265,6.2141,6.2234,38244.5141
2006-05-23 12:30:00,20.03,20.04,20.03,20.03,26332.28840125392,6.2234,6.2265,6.2234,6.2234,26332.2884
2006-05-23 12:35:00,20.03,20.04,20.02,20.04,84639.49843260187,6.2234,6.2265,6.2203,6.2265,84639.4984
2006-05-23 12:40:00,20.04,20.04,20.03,20.03,32183.90804597701,6.2265,6.2265,6.2234,6.2234,32183.908
2006-05-23 12:45:00,20.03,20.03,20.0,20.0,59561.12852664576,6.2234,6.2234,6.2141,6.2141,59561.1285
2006-05-23 12:50:00,20.01,20.03,20.0,20.02,64367.81609195402,6.2172,6.2234,6.2141,6.2203,64367.8161
2006-05-23 12:55:00,20.02,20.02,20.0,20.0,76280.04179728318,6.2203,6.2203,6.2141,6.2141,76280.0418
2006-05-23 13:00:00,20.0,20.02,20.0,20.02,303657.262277952,6.2141,6.2203,6.2141,6.2203,303657.2623
2006-05-23 13:05:00,20.03,20.03,20.02,20.02,26332.28840125392,6.2234,6.2234,6.2203,6.2203,26332.2884
2006-05-23 13:10:00,20.01,20.03,20.01,20.01,30303.0303030303,6.2172,6.2234,6.2172,6.2172,30303.0303
2006-05-23 13:15:00,20.02,20.03,20.01,20.02,23615.46499477534,6.2203,6.2234,6.2172,6.2203,23615.465
2006-05-23 13:20:00,20.03,20.03,20.03,20.03,22570.5329153605,6.2234,6.2234,6.2234,6.2234,22570.5329
2006-05-23 13:25:00,20.03,20.06,20.03,20.04,86938.34900731452,6.2234,6.2327,6.2234,6.2265,86938.349
2006-05-23 13:30:00,20.03,20.05,20.03,20.04,22570.5329153605,6.2234,6.2296,6.2234,6.2265,22570.5329
2006-05-23 13:35:00,20.04,20.05,20.03,20.03,49529.780564263325,6.2265,6.2296,6.2234,6.2234,49529.7806
2006-05-23 13:40:00,20.03,20.03,20.0,20.01,48693.834900731454,6.2234,6.2234,6.2141,6.2172,48693.8349
2006-05-23 13:45:00,20.01,20.02,20.0,20.01,25496.342737722047,6.2172,6.2203,6.2141,6.2172,25496.3427
2006-05-23 13:50:00,20.01,20.02,19.98,19.98,71055.38140020898,6.2172,6.2203,6.2079,6.2079,71055.3814
2006-05-23 13:55:00,19.98,20.0,19.98,20.0,66875.65308254963,6.2079,6.2141,6.2079,6.2141,66875.6531
2006-05-23 14:00:00,19.99,20.03,19.99,20.03,53291.53605015674,6.211,6.2234,6.211,6.2234,53291.5361
2006-05-23 14:05:00,20.02,20.03,20.01,20.02,35945.66353187043,6.2203,6.2234,6.2172,6.2203,35945.6635
2006-05-23 14:10:00,20.02,20.02,19.99,20.01,91536.0501567398,6.2203,6.2203,6.211,6.2172,91536.0502
2006-05-23 14:15:00,20.01,20.03,20.0,20.03,57471.26436781609,6.2172,6.2234,6.2141,6.2234,57471.2644
2006-05-23 14:20:00,20.02,20.03,20.0,20.01,66039.70741901777,6.2203,6.2234,6.2141,6.2172,66039.7074
2006-05-23 14:25:00,20.01,20.02,19.98,19.99,78578.89237199581,6.2172,6.2203,6.2079,6.211,78578.8924
2006-05-23 14:30:00,19.98,20.01,19.98,20.0,59979.1013584117,6.2079,6.2172,6.2079,6.2141,59979.1014
2006-05-23 14:35:00,20.0,20.0,19.97,19.97,97387.66980146292,6.2141,6.2141,6.2048,6.2048,97387.6698
2006-05-23 14:40:00,19.97,20.01,19.96,19.99,58098.223615465,6.2048,6.2172,6.2017,6.211,58098.2236
2006-05-23 14:45:00,19.98,19.99,19.97,19.97,77533.96029258097,6.2079,6.211,6.2048,6.2048,77533.9603
2006-05-23 14:50:00,19.98,20.0,19.96,19.97,97178.68338557992,6.2079,6.2141,6.2017,6.2048,97178.6834
2006-05-23 14:55:00,19.96,19.97,19.94,19.97,54336.46812957158,6.2017,6.2048,6.1954,6.2048,54336.4681
2006-05-23 15:00:00,19.96,19.98,19.94,19.98,130616.50992685476,6.2017,6.2079,6.1954,6.2079,130616.5099
2006-05-23 15:05:00,19.98,20.0,19.98,19.98,61650.992685475445,6.2079,6.2141,6.2079,6.2079,61650.9927
2006-05-23 15:10:00,19.98,20.03,19.98,20.03,60397.07419017764,6.2079,6.2234,6.2079,6.2234,60397.0742
2006-05-23 15:15:00,20.03,20.04,20.02,20.03,40752.35109717868,6.2234,6.2265,6.2203,6.2234,40752.3511
2006-05-23 15:20:00,20.04,20.04,20.0,20.0,78578.89237199581,6.2265,6.2265,6.2141,6.2141,78578.8924
2006-05-23 15:25:00,20.0,20.01,19.97,19.99,117659.35214211076,6.2141,6.2172,6.2048,6.211,117659.3521
2006-05-23 15:30:00,19.98,20.0,19.95,19.98,120376.17554858934,6.2079,6.2141,6.1985,6.2079,120376.1755
2006-05-23 15:35:00,19.98,20.0,19.96,19.98,128526.64576802508,6.2079,6.2141,6.2017,6.2079,128526.6458
2006-05-23 15:40:00,19.97,20.0,19.95,19.96,303657.262277952,6.2048,6.2141,6.1985,6.2017,303657.2623
2006-05-23 15:45:00,19.96,19.97,19.93,19.96,209404.3887147336,6.2017,6.2048,6.1923,6.2017,209404.3887
2006-05-23 15:50:00,19.96,19.98,19.94,19.95,217972.8317659352,6.2017,6.2079,6.1954,6.1985,217972.8318
2006-05-23 15:55:00,19.95,19.97,19.92,19.97,259143.15569487985,6.1985,6.2048,6.1892,6.2048,259143.1557
2006-05-24 09:30:00,19.91,19.95,19.88,19.88,160919.54022988505,6.1861,6.1985,6.1768,6.1768,160919.5402
2006-05-24 09:35:00,19.88,19.94,19.86,19.94,136468.12957157785,6.1768,6.1954,6.1706,6.1954,136468.1296
2006-05-24 09:40:00,19.94,20.03,19.94,19.98,177429.4670846395,6.1954,6.2234,6.1954,6.2079,177429.4671
2006-05-24 09:45:00,19.98,20.07,19.97,20.07,166980.1462904911,6.2079,6.2358,6.2048,6.2358,166980.1463
2006-05-24 09:50:00,20.08,20.08,19.97,19.98,162382.44514106584,6.2389,6.2389,6.2048,6.2079,162382.4451
2006-05-24 09:55:00,19.97,20.01,19.97,20.01,76280.04179728318,6.2048,6.2172,6.2048,6.2172,76280.0418
2006-05-24 10:00:00,20.02,20.06,19.99,20.03,235318.70428422152,6.2203,6.2327,6.211,6.2234,235318.7043
2006-05-24 10:05:00,20.05,20.05,19.97,20.0,137095.08881922674,6.2296,6.2296,6.2048,6.2141,137095.0888
2006-05-24 10:10:00,19.99,20.05,19.99,20.0,217554.8589341693,6.211,6.2296,6.211,6.2141,217554.8589
2006-05-24 10:15:00,20.0,20.03,19.99,20.03,197492.1630094044,6.2141,6.2234,6.211,6.2234,197492.163
2006-05-24 10:20:00,20.03,20.06,20.01,20.06,180564.263322884,6.2234,6.2327,6.2172,6.2327,180564.2633
2006-05-24 10:25:00,20.06,20.12,20.06,20.09,179937.3040752351,6.2327,6.2514,6.2327,6.242,179937.3041
2006-05-24 10:30:00,20.11,20.13,20.07,20.12,106165.09926854754,6.2483,6.2545,6.2358,6.2514,106165.0993
2006-05-24 10:35:00,20.12,20.16,20.11,20.14,143155.6948798328,6.2514,6.2638,6.2483,6.2576,143155.6949
2006-05-24 10:40:00,20.15,20.17,20.12,20.13,67084.6394984326,6.2607,6.2669,6.2514,6.2545,67084.6395
2006-05-24 10:45:00,20.13,20.14,20.12,20.13,54963.42737722048,6.2545,6.2576,6.2514,6.2545,54963.4274
2006-05-24 10:50:00,20.13,20.16,20.13,20.14,42424.24242424242,6.2545,6.2638,6.2545,6.2576,42424.2424
2006-05-24 10:55:00,20.14,20.15,20.1,20.1,38035.5276907001,6.2576,6.2607,6.2452,6.2452,38035.5277
2006-05-24 11:00:00,20.1,20.1,20.05,20.06,89655.1724137931,6.2452,6.2452,6.2296,6.2327,89655.1724
2006-05-24 11:05:00,20.06,20.09,20.06,20.08,82967.60710553813,6.2327,6.242,6.2327,6.2389,82967.6071
2006-05-24 11:10:00,20.06,20.09,20.05,20.06,65621.73458725182,6.2327,6.242,6.2296,6.2327,65621.7346
2006-05-24 11:15:00,20.07,20.07,20.04,20.05,179519.33124346918,6.2358,6.2358,6.2265,6.2296,179519.3312
2006-05-24 11:20:00,20.07,20.07,20.03,20.07,106374.08568443052,6.2358,6.2358,6.2234,6.2358,106374.0857
2006-05-24 11:25:00,20.07,20.07,20.04,20.05,103030.30303030302,6.2358,6.2358,6.2265,6.2296,103030.303
2006-05-24 11:30:00,20.05,20.05,20.01,20.03,126018.80877742948,6.2296,6.2296,6.2172,6.2234,126018.8088
2006-05-24 11:35:00,20.03,20.03,19.98,19.98,130825.49634273772,6.2234,6.2234,6.2079,6.2079,130825.4963
2006-05-24 11:40:00,19.98,20.0,19.96,19.96,120585.16196447233,6.2079,6.2141,6.2017,6.2017,120585.162
2006-05-24 11:45:00,19.96,19.98,19.92,19.95,134378.26541274818,6.2017,6.2079,6.1892,6.1985,134378.2654
2006-05-24 11:50:00,19.95,19.97,19.93,19.96,44723.09299895506,6.1985,6.2048,6.1923,6.2017,44723.093
2006-05-24 11:55:00,19.95,19.99,19.95,19.99,78160.91954022988,6.1985,6.211,6.1985,6.211,78160.9195
2006-05-24 12:00:00,19.97,20.0,19.97,20.0,136677.1159874608,6.2048,6.2141,6.2048,6.2141,136677.116
2006-05-24 12:05:00,20.0,20.0,19.95,19.97,76071.0553814002,6.2141,6.2141,6.1985,6.2048,76071.0554
2006-05-24 12:10:00,19.97,20.0,19.96,19.99,80877.74294670846,6.2048,6.2141,6.2017,6.211,80877.7429
2006-05-24 12:15:00,20.0,20.01,19.99,19.99,56426.33228840125,6.2141,6.2172,6.211,6.211,56426.3323
2006-05-24 12:20:00,20.0,20.01,19.94,19.95,124555.90386624869,6.2141,6.2172,6.1954,6.1985,124555.9039
2006-05-24 12:25:00,19.95,20.01,19.94,19.96,92789.9686520376,6.1985,6.2172,6.1954,6.2017,92789.9687
2006-05-24 12:30:00,19.95,19.99,19.92,19.92,88819.22675026122,6.1985,6.211,6.1892,6.1892,88819.2268
2006-05-24 12:35:00,19.92,19.93,19.91,19.91,70637.40856844305,6.1892,6.1923,6.1861,6.1861,70637.4086
2006-05-24 12:40:00,19.91,19.93,19.9,19.92,130198.53709508882,6.1861,6.1923,6.183,6.1892,130198.5371
2006-05-24 12:45:00,19.93,19.97,19.92,19.97,223197.4921630094,6.1923,6.2048,6.1892,6.2048,223197.4922
2006-05-24 12:50:00,19.96,19.99,19.94,19.98,123092.99895506792,6.2017,6.211,6.1954,6.2079,123092.999
2006-05-24 12:55:00,19.98,19.99,19.92,19.95,59143.15569487983,6.2079,6.211,6.1892,6.1985,59143.1557
2006-05-24 13:00:00,19.96,19.98,19.92,19.97,146708.46394984325,6.2017,6.2079,6.1892,6.2048,146708.4639
2006-05-24 13:05:00,19.97,20.02,19.97,20.01,126645.76802507836,6.2048,6.2203,6.2048,6.2172,126645.768
2006-05-24 13:10:00,20.01,20.03,20.0,20.02,97387.66980146292,6.2172,6.2234,6.2141,6.2203,97387.6698
2006-05-24 13:15:00,20.0,20.02,19.98,20.0,76071.0553814002,6.2141,6.2203,6.2079,6.2141,76071.0554
2006-05-24 13:20:00,20.0,20.03,19.99,19.99,208359.4566353187,6.2141,6.2234,6.211,6.211,208359.4566
2006-05-24 13:25:00,20.0,20.03,19.96,19.97,79414.83803552769,6.2141,6.2234,6.2017,6.2048,79414.838
2006-05-24 13:30:00,19.97,20.0,19.94,19.95,101985.3709508882,6.2048,6.2141,6.1954,6.1985,101985.371
2006-05-24 13:35:00,19.95,20.03,19.94,20.02,152351.09717868338,6.1985,6.2234,6.1954,6.2203,152351.0972
2006-05-24 13:40:00,20.03,20.04,19.95,20.04,169905.95611285267,6.2234,6.2265,6.1985,6.2265,169905.9561
2006-05-24 13:45:00,20.03,20.1,20.03,20.06,277951.9331243469,6.2234,6.2452,6.2234,6.2327,277951.9331
2006-05-24 13:50:00,20.06,20.08,20.03,20.07,101358.41170323928,6.2327,6.2389,6.2234,6.2358,101358.4117
2006-05-24 13:55:00,20.06,20.1,20.05,20.08,199582.02716823405,6.2327,6.2452,6.2296,6.2389,199582.0272
2006-05-24 14:00:00,20.08,20.12,20.07,20.11,156948.79832810868,6.2389,6.2514,6.2358,6.2483,156948.7983
2006-05-24 14:05:00,20.11,20.13,20.08,20.08,174503.6572622779,6.2483,6.2545,6.2389,6.2389,174503.6573
2006-05-24 14:10:00,20.08,20.11,20.07,20.08,217136.8861024033,6.2389,6.2483,6.2358,6.2389,217136.8861
2006-05-24 14:15:00,20.08,20.14,20.06,20.13,124973.87669801465,6.2389,6.2576,6.2327,6.2545,124973.8767
2006-05-24 14:20:00,20.13,20.13,20.08,20.1,104493.2079414838,6.2545,6.2545,6.2389,6.2452,104493.2079
2006-05-24 14:25:00,20.1,20.11,20.04,20.07,100104.49320794149,6.2452,6.2483,6.2265,6.2358,100104.4932
2006-05-24 14:30:00,20.07,20.1,20.04,20.09,151097.17868338557,6.2358,6.2452,6.2265,6.242,151097.1787
2006-05-24 14:35:00,20.09,20.19,20.08,20.16,295924.7648902821,6.242,6.2731,6.2389,6.2638,295924.7649
2006-05-24 14:40:00,20.16,20.17,20.12,20.13,165935.2142110763,6.2638,6.2669,6.2514,6.2545,165935.2142
2006-05-24 14:45:00,20.13,20.18,20.13,20.15,172622.77951933123,6.2545,6.27,6.2545,6.2607,172622.7795
2006-05-24 14:50:00,20.16,20.16,20.1,20.11,101776.3845350052,6.2638,6.2638,6.2452,6.2483,101776.3845
2006-05-24 14:55:00,20.11,20.13,20.09,20.1,222988.5057471264,6.2483,6.2545,6.242,6.2452,222988.5057
2006-05-24 15:00:00,20.1,20.12,20.05,20.09,154858.934169279,6.2452,6.2514,6.2296,6.242,154858.9342
2006-05-24 15:05:00,20.09,20.11,20.05,20.08,199582.02716823405,6.242,6.2483,6.2296,6.2389,199582.0272
2006-05-24 15:10:00,20.07,20.1,20.05,20.1,223615.4649947753,6.2358,6.2452,6.2296,6.2452,223615.465
2006-05-24 15:15:00,20.1,20.12,20.05,20.08,226750.26123301985,6.2452,6.2514,6.2296,6.2389,226750.2612
2006-05-24 15:20:00,20.07,20.12,20.05,20.09,184535.0052246604,6.2358,6.2514,6.2296,6.242,184535.0052
2006-05-24 15:25:00,20.1,20.12,20.08,20.11,152978.05642633227,6.2452,6.2514,6.2389,6.2483,152978.0564
2006-05-24 15:30:00,20.11,20.18,20.11,20.11,227586.2068965517,6.2483,6.27,6.2483,6.2483,227586.2069
2006-05-24 15:35:00,20.11,20.2,20.1,20.2,227586.2068965517,6.2483,6.2762,6.2452,6.2762,227586.2069
2006-05-24 15:40:00,20.2,20.21,20.13,20.19,217345.8725182863,6.2762,6.2793,6.2545,6.2731,217345.8725
2006-05-24 15:45:00,20.19,20.21,20.16,20.19,306374.0856844305,6.2731,6.2793,6.2638,6.2731,306374.0857
2006-05-24 15:50:00,20.19,20.21,20.14,20.15,225287.35632183903,6.2731,6.2793,6.2576,6.2607,225287.3563
2006-05-24 15:55:00,20.15,20.17,20.14,20.15,259352.1421107628,6.2607,6.2669,6.2576,6.2607,259352.1421
2006-05-25 09:30:00,20.29,20.3,20.18,20.21,148171.36886102404,6.3042,6.3073,6.27,6.2793,148171.3689
2006-05-25 09:35:00,20.22,20.23,20.15,20.15,73981.19122257053,6.2824,6.2855,6.2607,6.2607,73981.1912
2006-05-25 09:40:00,20.16,20.18,20.1,20.17,79832.81086729362,6.2638,6.27,6.2452,6.2669,79832.8109
2006-05-25 09:45:00,20.18,20.25,20.17,20.22,52455.59038662487,6.27,6.2918,6.2669,6.2824,52455.5904
2006-05-25 09:50:00,20.23,20.24,20.2,20.2,92789.9686520376,6.2855,6.2887,6.2762,6.2762,92789.9687
2006-05-25 09:55:00,20.2,20.2,20.14,20.18,73145.24555903867,6.2762,6.2762,6.2576,6.27,73145.2456
2006-05-25 10:00:00,20.18,20.21,20.13,20.15,90491.11807732497,6.27,6.2793,6.2545,6.2607,90491.1181
2006-05-25 10:05:00,20.16,20.18,20.15,20.16,50156.73981191222,6.2638,6.27,6.2607,6.2638,50156.7398
2006-05-25 10:10:00,20.17,20.18,20.14,20.18,78996.86520376176,6.2669,6.27,6.2576,6.27,78996.8652
2006-05-25 10:15:00,20.17,20.2,20.17,20.2,44932.07941483804,6.2669,6.2762,6.2669,6.2762,44932.0794
2006-05-25 10:20:00,20.21,20.23,20.19,20.21,105120.1671891327,6.2793,6.2855,6.2731,6.2793,105120.1672
2006-05-25 10:25:00,20.21,20.24,20.21,20.24,65203.76175548589,6.2793,6.2887,6.2793,6.2887,65203.7618
2006-05-25 10:30:00,20.24,20.24,20.22,20.23,56426.33228840125,6.2887,6.2887,6.2824,6.2855,56426.3323
2006-05-25 10:35:00,20.23,20.24,20.21,20.22,168234.0647857889,6.2855,6.2887,6.2793,6.2824,168234.0648
2006-05-25 10:40:00,20.22,20.24,20.21,20.24,63949.843260188085,6.2824,6.2887,6.2793,6.2887,63949.8433
2006-05-25 10:45:00,20.24,20.25,20.22,20.24,87774.29467084639,6.2887,6.2918,6.2824,6.2887,87774.2947
2006-05-25 10:50:00,20.24,20.25,20.22,20.24,146499.47753396028,6.2887,6.2918,6.2824,6.2887,146499.4775
2006-05-25 10:55:00,20.24,20.26,20.23,20.25,70010.44932079414,6.2887,6.2949,6.2855,6.2918,70010.4493
2006-05-25 11:00:00,20.25,20.27,20.24,20.25,60397.07419017764,6.2918,6.298,6.2887,6.2918,60397.0742
2006-05-25 11:05:00,20.26,20.27,20.25,20.26,130825.49634273772,6.2949,6.298,6.2918,6.2949,130825.4963
2006-05-25 11:10:00,20.25,20.28,20.25,20.27,94043.88714733542,6.2918,6.3011,6.2918,6.298,94043.8871
2006-05-25 11:15:00,20.27,20.29,20.26,20.26,78787.87878787878,6.298,6.3042,6.2949,6.2949,78787.8788
2006-05-25 11:20:00,20.26,20.29,20.24,20.25,44514.1065830721,6.2949,6.3042,6.2887,6.2918,44514.1066
2006-05-25 11:25:00,20.25,20.27,20.25,20.26,75653.08254963427,6.2918,6.298,6.2918,6.2949,75653.0825
2006-05-25 11:30:00,20.26,20.28,20.26,20.28,115987.46081504702,6.2949,6.3011,6.2949,6.3011,115987.4608
2006-05-25 11:35:00,20.28,20.28,20.26,20.27,116823.4064785789,6.3011,6.3011,6.2949,6.298,116823.4065
2006-05-25 11:40:00,20.27,20.3,20.27,20.29,129780.56426332289,6.298,6.3073,6.298,6.3042,129780.5643
2006-05-25 11:45:00,20.29,20.3,20.28,20.29,59770.11494252874,6.3042,6.3073,6.3011,6.3042,59770.1149
2006-05-25 11:50:00,20.28,20.3,20.27,20.28,72936.2591431557,6.3011,6.3073,6.298,6.3011,72936.2591
2006-05-25 11:55:00,20.27,20.3,20.26,20.3,111598.7460815047,6.298,6.3073,6.2949,6.3073,111598.7461
2006-05-25 12:00:00,20.3,20.32,20.27,20.27,71473.35423197492,6.3073,6.3135,6.298,6.298,71473.3542
2006-05-25 12:05:00,20.27,20.27,20.25,20.26,74817.1368861024,6.298,6.298,6.2918,6.2949,74817.1369
2006-05-25 12:10:00,20.26,20.28,20.25,20.25,54754.44096133751,6.2949,6.3011,6.2918,6.2918,54754.441
2006-05-25 12:15:00,20.25,20.26,20.25,20.25,85684.43051201671,6.2918,6.2949,6.2918,6.2918,85684.4305
2006-05-25 12:20:00,20.25,20.28,20.25,20.26,57680.250783699055,6.2918,6.3011,6.2918,6.2949,57680.2508
2006-05-25 12:25:00,20.26,20.28,20.26,20.28,90282.131661442,6.2949,6.3011,6.2949,6.3011,90282.1317
2006-05-25 12:30:00,20.28,20.29,20.26,20.29,112643.67816091952,6.3011,6.3042,6.2949,6.3042,112643.6782
2006-05-25 12:35:00,20.29,20.3,20.29,20.29,65621.73458725182,6.3042,6.3073,6.3042,6.3042,65621.7346
2006-05-25 12:40:00,20.3,20.31,20.29,20.3,39080.45977011494,6.3073,6.3104,6.3042,6.3073,39080.4598
2006-05-25 12:45:00,20.3,20.3,20.29,20.29,28213.166144200623,6.3073,6.3073,6.3042,6.3042,28213.1661
2006-05-25 12:50:00,20.29,20.3,20.29,20.3,23197.492163009403,6.3042,6.3073,6.3042,6.3073,23197.4922
2006-05-25 12:55:00,20.3,20.31,20.29,20.3,21525.600835945665,6.3073,6.3104,6.3042,6.3073,21525.6008
2006-05-25 13:00:00,20.3,20.3,20.28,20.28,95506.7920585162,6.3073,6.3073,6.3011,6.3011,95506.7921
2006-05-25 13:05:00,20.29,20.3,20.27,20.3,77533.96029258097,6.3042,6.3073,6.298,6.3073,77533.9603
2006-05-25 13:10:00,20.3,20.31,20.27,20.28,45559.038662486935,6.3073,6.3104,6.298,6.3011,45559.0387
2006-05-25 13:15:00,20.28,20.29,20.28,20.28,47648.90282131661,6.3011,6.3042,6.3011,6.3011,47648.9028
2006-05-25 13:20:00,20.28,20.32,20.27,20.29,171786.83385579937,6.3011,6.3135,6.298,6.3042,171786.8339
2006-05-25 13:25:00,20.3,20.3,20.29,20.29,94252.87356321838,6.3073,6.3073,6.3042,6.3042,94252.8736
2006-05-25 13:30:00,20.29,20.31,20.26,20.29,170950.8881922675,6.3042,6.3104,6.2949,6.3042,170950.8882
2006-05-25 13:35:00,20.29,20.3,20.27,20.29,85684.43051201671,6.3042,6.3073,6.298,6.3042,85684.4305
2006-05-25 13:40:00,20.29,20.32,20.28,20.31,83176.5935214211,6.3042,6.3135,6.3011,6.3104,83176.5935
2006-05-25 13:45:00,20.3,20.31,20.29,20.3,52664.57680250784,6.3073,6.3104,6.3042,6.3073,52664.5768
2006-05-25 13:50:00,20.3,20.3,20.29,20.3,72518.28631138976,6.3073,6.3073,6.3042,6.3073,72518.2863
2006-05-25 13:55:00,20.3,20.32,20.3,20.32,82131.66144200627,6.3073,6.3135,6.3073,6.3135,82131.6614
2006-05-25 14:00:00,20.32,20.32,20.3,20.31,49738.76698014629,6.3135,6.3135,6.3073,6.3104,49738.767
2006-05-25 14:05:00,20.31,20.32,20.3,20.31,41588.29676071055,6.3104,6.3135,6.3073,6.3104,41588.2968
2006-05-25 14:10:00,20.31,20.31,20.29,20.31,71473.35423197492,6.3104,6.3104,6.3042,6.3104,71473.3542
2006-05-25 14:15:00,20.31,20.33,20.3,20.31,46812.957157784746,6.3104,6.3166,6.3073,6.3104,46812.9572
2006-05-25 14:20:00,20.31,20.32,20.3,20.31,129780.56426332289,6.3104,6.3135,6.3073,6.3104,129780.5643
2006-05-25 14:25:00,20.31,20.31,20.28,20.31,122675.02612330198,6.3104,6.3104,6.3011,6.3104,122675.0261
2006-05-25 14:30:00,20.31,20.31,20.29,20.3,49111.807732497386,6.3104,6.3104,6.3042,6.3073,49111.8077
2006-05-25 14:35:00,20.3,20.32,20.3,20.3,53291.53605015674,6.3073,6.3135,6.3073,6.3073,53291.5361
2006-05-25 14:40:00,20.3,20.32,20.29,20.32,67084.6394984326,6.3073,6.3135,6.3042,6.3135,67084.6395
2006-05-25 14:45:00,20.32,20.32,20.31,20.32,33019.85370950888,6.3135,6.3135,6.3104,6.3135,33019.8537
2006-05-25 14:50:00,20.33,20.33,20.3,20.32,66666.66666666667,6.3166,6.3166,6.3073,6.3135,66666.6667
2006-05-25 14:55:00,20.31,20.32,20.3,20.31,49320.79414838035,6.3104,6.3135,6.3073,6.3104,49320.7941
2006-05-25 15:00:00,20.31,20.31,20.28,20.29,101358.41170323928,6.3104,6.3104,6.3011,6.3042,101358.4117
2006-05-25 15:05:00,20.29,20.31,20.28,20.28,92998.9550679206,6.3042,6.3104,6.3011,6.3011,92998.9551
2006-05-25 15:10:00,20.29,20.31,20.29,20.31,266875.65308254963,6.3042,6.3104,6.3042,6.3104,266875.6531
2006-05-25 15:15:00,20.31,20.31,20.29,20.29,53291.53605015674,6.3104,6.3104,6.3042,6.3042,53291.5361
2006-05-25 15:20:00,20.29,20.31,20.28,20.3,58934.16927899687,6.3042,6.3104,6.3011,6.3073,58934.1693
2006-05-25 15:25:00,20.3,20.31,20.3,20.3,52455.59038662487,6.3073,6.3104,6.3073,6.3073,52455.5904
2006-05-25 15:30:00,20.3,20.32,20.3,20.31,129153.60501567398,6.3073,6.3135,6.3073,6.3104,129153.605
2006-05-25 15:35:00,20.3,20.31,20.29,20.3,89655.1724137931,6.3073,6.3104,6.3042,6.3073,89655.1724
2006-05-25 15:40:00,20.3,20.31,20.28,20.31,124137.93103448275,6.3073,6.3104,6.3011,6.3104,124137.931
2006-05-25 15:45:00,20.3,20.31,20.29,20.29,160919.54022988505,6.3073,6.3104,6.3042,6.3042,160919.5402
2006-05-25 15:50:00,20.3,20.34,20.29,20.34,245768.0250783699,6.3073,6.3197,6.3042,6.3197,245768.0251
2006-05-25 15:55:00,20.34,20.36,20.34,20.36,283803.55276907,6.3197,6.3259,6.3197,6.3259,283803.5528
2006-05-26 09:30:00,20.41,20.52,20.38,20.44,219226.750261233,6.3415,6.3757,6.3322,6.3508,219226.7503
2006-05-26 09:35:00,20.45,20.47,20.4,20.4,68547.54440961337,6.3539,6.3601,6.3384,6.3384,68547.5444
2006-05-26 09:40:00,20.39,20.43,20.39,20.43,32183.90804597701,6.3353,6.3477,6.3353,6.3477,32183.908
2006-05-26 09:45:00,20.43,20.46,20.43,20.45,72518.28631138976,6.3477,6.357,6.3477,6.3539,72518.2863
2006-05-26 09:50:00,20.45,20.48,20.44,20.46,73145.24555903867,6.3539,6.3632,6.3508,6.357,73145.2456
2006-05-26 09:55:00,20.47,20.48,20.44,20.47,77533.96029258097,6.3601,6.3632,6.3508,6.3601,77533.9603
2006-05-26 10:00:00,20.46,20.48,20.46,20.48,50992.685475444094,6.357,6.3632,6.357,6.3632,50992.6855
2006-05-26 10:05:00,20.49,20.53,20.49,20.51,119749.21630094045,6.3663,6.3788,6.3663,6.3725,119749.2163
2006-05-26 10:10:00,20.51,20.51,20.48,20.5,85057.4712643678,6.3725,6.3725,6.3632,6.3694,85057.4713
2006-05-26 10:15:00,20.5,20.55,20.49,20.53,159665.62173458724,6.3694,6.385,6.3663,6.3788,159665.6217
2006-05-26 10:20:00,20.53,20.53,20.46,20.46,72309.29989550679,6.3788,6.3788,6.357,6.357,72309.2999
2006-05-26 10:25:00,20.46,20.47,20.46,20.46,65412.74817136886,6.357,6.3601,6.357,6.357,65412.7482
2006-05-26 10:30:00,20.46,20.47,20.45,20.46,48484.84848484848,6.357,6.3601,6.3539,6.357,48484.8485
2006-05-26 10:35:00,20.46,20.46,20.37,20.4,256426.3322884013,6.357,6.357,6.329,6.3384,256426.3323
2006-05-26 10:40:00,20.41,20.45,20.4,20.44,93416.92789968652,6.3415,6.3539,6.3384,6.3508,93416.9279
2006-05-26 10:45:00,20.43,20.43,20.38,20.43,67084.6394984326,6.3477,6.3477,6.3322,6.3477,67084.6395
2006-05-26 10:50:00,20.42,20.44,20.42,20.43,131870.42842215256,6.3446,6.3508,6.3446,6.3477,131870.4284
2006-05-26 10:55:00,20.43,20.43,20.38,20.38,49529.780564263325,6.3477,6.3477,6.3322,6.3322,49529.7806
2006-05-26 11:00:00,20.39,20.39,20.38,20.38,49947.75339602926,6.3353,6.3353,6.3322,6.3322,49947.7534
2006-05-26 11:05:00,20.38,20.42,20.38,20.39,44305.12016718913,6.3322,6.3446,6.3322,6.3353,44305.1202
2006-05-26 11:10:00,20.39,20.4,20.36,20.36,33019.85370950888,6.3353,6.3384,6.3259,6.3259,33019.8537
2006-05-26 11:15:00,20.36,20.36,20.34,20.36,43469.17450365726,6.3259,6.3259,6.3197,6.3259,43469.1745
2006-05-26 11:20:00,20.35,20.38,20.33,20.38,36572.62277951933,6.3228,6.3322,6.3166,6.3322,36572.6228
2006-05-26 11:25:00,20.38,20.38,20.36,20.37,87565.30825496343,6.3322,6.3322,6.3259,6.329,87565.3083
2006-05-26 11:30:00,20.37,20.39,20.37,20.38,54127.481713688605,6.329,6.3353,6.329,6.3322,54127.4817
2006-05-26 11:35:00,20.39,20.44,20.38,20.43,88610.24033437826,6.3353,6.3508,6.3322,6.3477,88610.2403
2006-05-26 11:40:00,20.43,20.43,20.41,20.43,92163.00940438872,6.3477,6.3477,6.3415,6.3477,92163.0094
2006-05-26 11:45:00,20.43,20.45,20.43,20.43,65830.7210031348,6.3477,6.3539,6.3477,6.3477,65830.721
2006-05-26 11:50:00,20.44,20.45,20.42,20.42,20271.68234064785,6.3508,6.3539,6.3446,6.3446,20271.6823
2006-05-26 11:55:00,20.42,20.45,20.42,20.43,46603.97074190177,6.3446,6.3539,6.3446,6.3477,46603.9707
2006-05-26 12:00:00,20.43,20.45,20.42,20.45,115987.46081504702,6.3477,6.3539,6.3446,6.3539,115987.4608
2006-05-26 12:05:00,20.46,20.47,20.43,20.46,92371.99582027168,6.357,6.3601,6.3477,6.357,92371.9958
2006-05-26 12:10:00,20.46,20.47,20.45,20.47,22361.54649947753,6.357,6.3601,6.3539,6.3601,22361.5465
2006-05-26 12:15:00,20.46,20.48,20.46,20.48,29676.0710553814,6.357,6.3632,6.357,6.3632,29676.0711
2006-05-26 12:20:00,20.48,20.48,20.46,20.46,26750.261233019854,6.3632,6.3632,6.357,6.357,26750.2612
2006-05-26 12:25:00,20.46,20.47,20.45,20.46,37408.5684430512,6.357,6.3601,6.3539,6.357,37408.5684
2006-05-26 12:30:00,20.46,20.47,20.46,20.46,22361.54649947753,6.357,6.3601,6.357,6.357,22361.5465
2006-05-26 12:35:00,20.46,20.48,20.45,20.48,57262.27795193312,6.357,6.3632,6.3539,6.3632,57262.278
2006-05-26 12:40:00,20.48,20.49,20.47,20.48,154022.9885057471,6.3632,6.3663,6.3601,6.3632,154022.9885
2006-05-26 12:45:00,20.48,20.51,20.48,20.49,106583.07210031348,6.3632,6.3725,6.3632,6.3663,106583.0721
2006-05-26 12:50:00,20.49,20.5,20.48,20.5,193521.421107628,6.3663,6.3694,6.3632,6.3694,193521.4211
2006-05-26 12:55:00,20.5,20.51,20.49,20.49,41379.31034482759,6.3694,6.3725,6.3663,6.3663,41379.3103
2006-05-26 13:00:00,20.49,20.5,20.48,20.48,42633.22884012539,6.3663,6.3694,6.3632,6.3632,42633.2288
2006-05-26 13:05:00,20.48,20.49,20.47,20.47,23406.478578892373,6.3632,6.3663,6.3601,6.3601,23406.4786
2006-05-26 13:10:00,20.47,20.48,20.46,20.46,13793.103448275862,6.3601,6.3632,6.357,6.357,13793.1034
2006-05-26 13:15:00,20.46,20.46,20.44,20.44,19017.76384535005,6.357,6.357,6.3508,6.3508,19017.7638
2006-05-26 13:20:00,20.44,20.46,20.44,20.45,23615.46499477534,6.3508,6.357,6.3508,6.3539,23615.465
2006-05-26 13:25:00,20.45,20.45,20.43,20.43,19853.70950888192,6.3539,6.3539,6.3477,6.3477,19853.7095
2006-05-26 13:30:00,20.43,20.44,20.42,20.43,55799.37304075235,6.3477,6.3508,6.3446,6.3477,55799.373
2006-05-26 13:35:00,20.44,20.45,20.4,20.4,45977.01149425288,6.3508,6.3539,6.3384,6.3384,45977.0115
2006-05-26 13:40:00,20.41,20.41,20.39,20.4,35318.70428422152,6.3415,6.3415,6.3353,6.3384,35318.7043
2006-05-26 13:45:00,20.4,20.43,20.39,20.43,58516.19644723093,6.3384,6.3477,6.3353,6.3477,58516.1964
2006-05-26 13:50:00,20.43,20.45,20.41,20.43,63740.85684430512,6.3477,6.3539,6.3415,6.3477,63740.8568
2006-05-26 13:55:00,20.45,20.47,20.43,20.45,39916.40543364681,6.3539,6.3601,6.3477,6.3539,39916.4054
2006-05-26 14:00:00,20.46,20.46,20.43,20.44,62904.91118077325,6.357,6.357,6.3477,6.3508,62904.9112
2006-05-26 14:05:00,20.44,20.46,20.43,20.46,58934.16927899687,6.3508,6.357,6.3477,6.357,58934.1693
2006-05-26 14:10:00,20.46,20.47,20.44,20.44,115778.47439916406,6.357,6.3601,6.3508,6.3508,115778.4744
2006-05-26 14:15:00,20.45,20.48,20.45,20.48,40334.37826541275,6.3539,6.3632,6.3539,6.3632,40334.3783
2006-05-26 14:20:00,20.47,20.5,20.47,20.5,46394.984326018806,6.3601,6.3694,6.3601,6.3694,46394.9843
2006-05-26 14:25:00,20.5,20.5,20.48,20.48,38244.51410658307,6.3694,6.3694,6.3632,6.3632,38244.5141
2006-05-26 14:30:00,20.48,20.5,20.48,20.5,48902.82131661442,6.3632,6.3694,6.3632,6.3694,48902.8213
2006-05-26 14:35:00,20.49,20.5,20.48,20.49,49947.75339602926,6.3663,6.3694,6.3632,6.3663,49947.7534
2006-05-26 14:40:00,20.49,20.49,20.47,20.47,90073.14524555903,6.3663,6.3663,6.3601,6.3601,90073.1452
2006-05-26 14:45:00,20.47,20.47,20.46,20.46,42006.269592476485,6.3601,6.3601,6.357,6.357,42006.2696
2006-05-26 14:50:00,20.46,20.47,20.44,20.44,52664.57680250784,6.357,6.3601,6.3508,6.3508,52664.5768
2006-05-26 14:55:00,20.44,20.45,20.41,20.41,77533.96029258097,6.3508,6.3539,6.3415,6.3415,77533.9603
2006-05-26 15:00:00,20.41,20.44,20.41,20.43,58516.19644723093,6.3415,6.3508,6.3415,6.3477,58516.1964
2006-05-26 15:05:00,20.42,20.42,20.41,20.41,54127.481713688605,6.3446,6.3446,6.3415,6.3415,54127.4817
2006-05-26 15:10:00,20.41,20.41,20.38,20.39,49529.780564263325,6.3415,6.3415,6.3322,6.3353,49529.7806
2006-05-26 15:15:00,20.39,20.4,20.38,20.39,33228.84012539185,6.3353,6.3384,6.3322,6.3353,33228.8401
2006-05-26 15:20:00,20.39,20.41,20.39,20.41,47648.90282131661,6.3353,6.3415,6.3353,6.3415,47648.9028
2006-05-26 15:25:00,20.4,20.42,20.39,20.42,54545.454545454544,6.3384,6.3446,6.3353,6.3446,54545.4545
2006-05-26 15:30:00,20.42,20.43,20.4,20.43,58725.18286311389,6.3446,6.3477,6.3384,6.3477,58725.1829
2006-05-26 15:35:00,20.42,20.43,20.42,20.42,55172.41379310345,6.3446,6.3477,6.3446,6.3446,55172.4138
2006-05-26 15:40:00,20.42,20.43,20.41,20.42,82758.62068965517,6.3446,6.3477,6.3415,6.3446,82758.6207
2006-05-26 15:45:00,20.42,20.43,20.4,20.41,99268.5475444096,6.3446,6.3477,6.3384,6.3415,99268.5475
2006-05-26 15:50:00,20.41,20.42,20.41,20.41,85684.43051201671,6.3415,6.3446,6.3415,6.3415,85684.4305
2006-05-26 15:55:00,20.41,20.43,20.41,20.42,108672.93625914316,6.3415,6.3477,6.3415,6.3446,108672.9363
2006-05-30 09:30:00,20.34,20.35,20.15,20.23,264367.816091954,6.3197,6.3228,6.2607,6.2855,264367.8161
2006-05-30 09:35:00,20.24,20.29,20.19,20.24,118077.32497387668,6.2887,6.3042,6.2731,6.2887,118077.325
2006-05-30 09:40:00,20.25,20.29,20.24,20.26,74817.1368861024,6.2918,6.3042,6.2887,6.2949,74817.1369
2006-05-30 09:45:00,20.26,20.27,20.2,20.27,103657.26227795192,6.2949,6.298,6.2762,6.298,103657.2623
2006-05-30 09:50:00,20.27,20.3,20.25,20.26,139811.91222570534,6.298,6.3073,6.2918,6.2949,139811.9122
2006-05-30 09:55:00,20.26,20.3,20.25,20.29,79205.85161964472,6.2949,6.3073,6.2918,6.3042,79205.8516
2006-05-30 10:00:00,20.29,20.35,20.25,20.34,174503.6572622779,6.3042,6.3228,6.2918,6.3197,174503.6573
2006-05-30 10:05:00,20.35,20.36,20.3,20.34,191222.57053291536,6.3228,6.3259,6.3073,6.3197,191222.5705
2006-05-30 10:10:00,20.34,20.35,20.33,20.35,113897.59665621734,6.3197,6.3228,6.3166,6.3228,113897.5967
2006-05-30 10:15:00,20.35,20.36,20.33,20.34,77324.97387669802,6.3228,6.3259,6.3166,6.3197,77324.9739
2006-05-30 10:20:00,20.35,20.41,20.35,20.4,201671.89132706373,6.3228,6.3415,6.3228,6.3384,201671.8913
2006-05-30 10:25:00,20.4,20.41,20.39,20.4,104702.19435736677,6.3384,6.3415,6.3353,6.3384,104702.1944
2006-05-30 10:30:00,20.41,20.43,20.4,20.42,252664.57680250783,6.3415,6.3477,6.3384,6.3446,252664.5768
2006-05-30 10:35:00,20.41,20.44,20.38,20.41,124764.89028213166,6.3415,6.3508,6.3322,6.3415,124764.8903
2006-05-30 10:40:00,20.41,20.41,20.37,20.41,196029.2580982236,6.3415,6.3415,6.329,6.3415,196029.2581
2006-05-30 10:45:00,20.39,20.4,20.38,20.38,62277.95193312434,6.3353,6.3384,6.3322,6.3322,62277.9519
2006-05-30 10:50:00,20.37,20.4,20.37,20.39,49111.807732497386,6.329,6.3384,6.329,6.3353,49111.8077
2006-05-30 10:55:00,20.39,20.4,20.38,20.39,54963.42737722048,6.3353,6.3384,6.3322,6.3353,54963.4274
2006-05-30 11:00:00,20.39,20.41,20.38,20.4,65412.74817136886,6.3353,6.3415,6.3322,6.3384,65412.7482
2006-05-30 11:05:00,20.41,20.41,20.38,20.41,43678.16091954023,6.3415,6.3415,6.3322,6.3415,43678.1609
2006-05-30 11:10:00,20.4,20.4,20.38,20.38,90073.14524555903,6.3384,6.3384,6.3322,6.3322,90073.1452
2006-05-30 11:15:00,20.38,20.41,20.38,20.41,109508.88192267502,6.3322,6.3415,6.3322,6.3415,109508.8819
2006-05-30 11:20:00,20.4,20.41,20.38,20.4,102612.33019853708,6.3384,6.3415,6.3322,6.3384,102612.3302
2006-05-30 11:25:00,20.41,20.42,20.39,20.39,59979.1013584117,6.3415,6.3446,6.3353,6.3353,59979.1014
2006-05-30 11:30:00,20.4,20.43,20.39,20.42,47857.88923719958,6.3384,6.3477,6.3353,6.3446,47857.8892
2006-05-30 11:35:00,20.43,20.48,20.43,20.47,135841.17032392893,6.3477,6.3632,6.3477,6.3601,135841.1703
2006-05-30 11:40:00,20.49,20.55,20.47,20.52,349634.2737722048,6.3663,6.385,6.3601,6.3757,349634.2738
2006-05-30 11:45:00,20.55,20.57,20.52,20.52,183490.07314524555,6.385,6.3912,6.3757,6.3757,183490.0731
2006-05-30 11:50:00,20.51,20.53,20.5,20.52,63322.88401253918,6.3725,6.3788,6.3694,6.3757,63322.884
2006-05-30 11:55:00,20.52,20.55,20.5,20.5,162382.44514106584,6.3757,6.385,6.3694,6.3694,162382.4451
2006-05-30 12:00:00,20.51,20.51,20.48,20.5,137304.07523510972,6.3725,6.3725,6.3632,6.3694,137304.0752
2006-05-30 12:05:00,20.5,20.52,20.5,20.52,100940.43887147336,6.3694,6.3757,6.3694,6.3757,100940.4389
2006-05-30 12:10:00,20.52,20.53,20.5,20.51,131034.48275862068,6.3757,6.3788,6.3694,6.3725,131034.4828
2006-05-30 12:15:00,20.5,20.53,20.5,20.53,42215.25600835946,6.3694,6.3788,6.3694,6.3788,42215.256
2006-05-30 12:20:00,20.53,20.56,20.52,20.56,63740.85684430512,6.3788,6.3881,6.3757,6.3881,63740.8568
2006-05-30 12:25:00,20.55,20.56,20.54,20.56,57889.23719958203,6.385,6.3881,6.3819,6.3881,57889.2372
2006-05-30 12:30:00,20.55,20.58,20.55,20.58,384117.0323928944,6.385,6.3943,6.385,6.3943,384117.0324
2006-05-30 12:35:00,20.58,20.59,20.56,20.57,214629.0491118077,6.3943,6.3974,6.3881,6.3912,214629.0491
2006-05-30 12:40:00,20.56,20.59,20.56,20.58,54336.46812957158,6.3881,6.3974,6.3881,6.3943,54336.4681
2006-05-30 12:45:00,20.57,20.59,20.56,20.58,78787.87878787878,6.3912,6.3974,6.3881,6.3943,78787.8788
2006-05-30 12:50:00,20.59,20.59,20.58,20.58,85684.43051201671,6.3974,6.3974,6.3943,6.3943,85684.4305
2006-05-30 12:55:00,20.58,20.59,20.58,20.59,149007.3145245559,6.3943,6.3974,6.3943,6.3974,149007.3145
2006-05-30 13:00:00,20.58,20.59,20.58,20.59,87147.3354231975,6.3943,6.3974,6.3943,6.3974,87147.3354
2006-05-30 13:05:00,20.59,20.62,20.58,20.61,180355.27690700104,6.3974,6.4067,6.3943,6.4036,180355.2769
2006-05-30 13:10:00,20.61,20.62,20.58,20.59,200835.94566353183,6.4036,6.4067,6.3943,6.3974,200835.9457
2006-05-30 13:15:00,20.59,20.62,20.58,20.6,229258.09822361547,6.3974,6.4067,6.3943,6.4005,229258.0982
2006-05-30 13:20:00,20.59,20.6,20.58,20.58,73563.2183908046,6.3974,6.4005,6.3943,6.3943,73563.2184
2006-05-30 13:25:00,20.58,20.59,20.58,20.59,67920.58516196447,6.3943,6.3974,6.3943,6.3974,67920.5852
2006-05-30 13:30:00,20.59,20.59,20.58,20.58,56635.31870428422,6.3974,6.3974,6.3943,6.3943,56635.3187
2006-05-30 13:35:00,20.59,20.6,20.58,20.58,60606.0606060606,6.3974,6.4005,6.3943,6.3943,60606.0606
2006-05-30 13:40:00,20.59,20.59,20.58,20.59,106374.08568443052,6.3974,6.3974,6.3943,6.3974,106374.0857
2006-05-30 13:45:00,20.59,20.6,20.57,20.59,211285.26645768023,6.3974,6.4005,6.3912,6.3974,211285.2665
2006-05-30 13:50:00,20.59,20.59,20.58,20.59,114524.55590386625,6.3974,6.3974,6.3943,6.3974,114524.5559
2006-05-30 13:55:00,20.59,20.59,20.58,20.58,178474.39916405434,6.3974,6.3974,6.3943,6.3943,178474.3992
2006-05-30 14:00:00,20.59,20.62,20.58,20.59,215047.0219435737,6.3974,6.4067,6.3943,6.3974,215047.0219
2006-05-30 14:05:00,20.59,20.59,20.58,20.58,71891.32706374086,6.3974,6.3974,6.3943,6.3943,71891.3271
2006-05-30 14:10:00,20.59,20.6,20.58,20.58,95715.77847439917,6.3974,6.4005,6.3943,6.3943,95715.7785
2006-05-30 14:15:00,20.58,20.59,20.56,20.56,78369.90595611285,6.3943,6.3974,6.3881,6.3881,78369.906
2006-05-30 14:20:00,20.56,20.56,20.49,20.49,151724.13793103446,6.3881,6.3881,6.3663,6.3663,151724.1379
2006-05-30 14:25:00,20.49,20.51,20.49,20.49,77951.93312434692,6.3663,6.3725,6.3663,6.3663,77951.9331
2006-05-30 14:30:00,20.49,20.5,20.49,20.49,69174.50365726228,6.3663,6.3694,6.3663,6.3663,69174.5037
2006-05-30 14:35:00,20.49,20.5,20.49,20.49,96133.7513061651,6.3663,6.3694,6.3663,6.3663,96133.7513
2006-05-30 14:40:00,20.49,20.52,20.48,20.49,151306.16509926855,6.3663,6.3757,6.3632,6.3663,151306.1651
2006-05-30 14:45:00,20.5,20.5,20.48,20.5,106583.07210031348,6.3694,6.3694,6.3632,6.3694,106583.0721
2006-05-30 14:50:00,20.51,20.52,20.46,20.46,151097.17868338557,6.3725,6.3757,6.357,6.357,151097.1787
2006-05-30 14:55:00,20.46,20.47,20.45,20.45,100731.45245559038,6.357,6.3601,6.3539,6.3539,100731.4525
2006-05-30 15:00:00,20.45,20.45,20.41,20.42,115569.48798328108,6.3539,6.3539,6.3415,6.3446,115569.488
2006-05-30 15:05:00,20.42,20.44,20.39,20.41,193312.43469174503,6.3446,6.3508,6.3353,6.3415,193312.4347
2006-05-30 15:10:00,20.41,20.45,20.39,20.39,200000.0,6.3415,6.3539,6.3353,6.3353,200000.0
2006-05-30 15:15:00,20.39,20.41,20.36,20.36,158829.67607105538,6.3353,6.3415,6.3259,6.3259,158829.6761
2006-05-30 15:20:00,20.36,20.38,20.34,20.38,181400.20898641588,6.3259,6.3322,6.3197,6.3322,181400.209
2006-05-30 15:25:00,20.38,20.39,20.35,20.38,137304.07523510972,6.3322,6.3353,6.3228,6.3322,137304.0752
2006-05-30 15:30:00,20.37,20.39,20.35,20.35,207314.52455590383,6.329,6.3353,6.3228,6.3228,207314.5246
2006-05-30 15:35:00,20.35,20.38,20.34,20.38,221316.6144200627,6.3228,6.3322,6.3197,6.3322,221316.6144
2006-05-30 15:40:00,20.38,20.38,20.32,20.34,252037.6175548589,6.3322,6.3322,6.3135,6.3197,252037.6176
2006-05-30 15:45:00,20.35,20.38,20.35,20.36,169696.9696969697,6.3228,6.3322,6.3228,6.3259,169696.9697
2006-05-30 15:50:00,20.36,20.39,20.35,20.36,143782.6541274817,6.3259,6.3353,6.3228,6.3259,143782.6541
2006-05-30 15:55:00,20.36,20.36,20.32,20.36,313061.65099268546,6.3259,6.3259,6.3135,6.3259,313061.651
2006-05-31 09:30:00,20.36,20.46,20.36,20.38,174712.6436781609,6.3259,6.357,6.3259,6.3322,174712.6437
2006-05-31 09:35:00,20.38,20.39,20.31,20.32,114106.58307210031,6.3322,6.3353,6.3104,6.3135,114106.5831
2006-05-31 09:40:00,20.32,20.33,20.28,20.28,77115.98746081504,6.3135,6.3166,6.3011,6.3011,77115.9875
2006-05-31 09:45:00,20.28,20.32,20.27,20.32,148798.32810867293,6.3011,6.3135,6.298,6.3135,148798.3281
2006-05-31 09:50:00,20.31,20.33,20.31,20.33,81295.71577847439,6.3104,6.3166,6.3104,6.3166,81295.7158
2006-05-31 09:55:00,20.32,20.33,20.28,20.33,83594.56635318704,6.3135,6.3166,6.3011,6.3166,83594.5664
2006-05-31 10:00:00,20.33,20.34,20.31,20.31,115569.48798328108,6.3166,6.3197,6.3104,6.3104,115569.488
2006-05-31 10:05:00,20.31,20.31,20.25,20.27,48484.84848484848,6.3104,6.3104,6.2918,6.298,48484.8485
2006-05-31 10:10:00,20.27,20.31,20.26,20.29,42633.22884012539,6.298,6.3104,6.2949,6.3042,42633.2288
2006-05-31 10:15:00,20.3,20.31,20.27,20.27,48275.86206896552,6.3073,6.3104,6.298,6.298,48275.8621
2006-05-31 10:20:00,20.27,20.3,20.27,20.29,36363.63636363636,6.298,6.3073,6.298,6.3042,36363.6364
2006-05-31 10:25:00,20.29,20.34,20.29,20.32,40961.33751306165,6.3042,6.3197,6.3042,6.3135,40961.3375
2006-05-31 10:30:00,20.32,20.39,20.32,20.32,108463.94984326018,6.3135,6.3353,6.3135,6.3135,108463.9498
2006-05-31 10:35:00,20.33,20.41,20.32,20.39,98223.61546499476,6.3166,6.3415,6.3135,6.3353,98223.6155
2006-05-31 10:40:00,20.38,20.4,20.35,20.36,63949.843260188085,6.3322,6.3384,6.3228,6.3259,63949.8433
2006-05-31 10:45:00,20.36,20.38,20.36,20.37,29676.0710553814,6.3259,6.3322,6.3259,6.329,29676.0711
2006-05-31 10:50:00,20.37,20.4,20.35,20.38,73981.19122257053,6.329,6.3384,6.3228,6.3322,73981.1912
2006-05-31 10:55:00,20.37,20.38,20.31,20.31,60188.08777429467,6.329,6.3322,6.3104,6.3104,60188.0878
2006-05-31 11:00:00,20.31,20.32,20.26,20.27,157366.7711598746,6.3104,6.3135,6.2949,6.298,157366.7712
2006-05-31 11:05:00,20.27,20.28,20.26,20.28,112434.69174503656,6.298,6.3011,6.2949,6.3011,112434.6917
2006-05-31 11:10:00,20.28,20.28,20.26,20.27,130407.52351097178,6.3011,6.3011,6.2949,6.298,130407.5235
2006-05-31 11:15:00,20.27,20.29,20.26,20.29,41170.32392894461,6.298,6.3042,6.2949,6.3042,41170.3239
2006-05-31 11:20:00,20.28,20.33,20.28,20.31,100104.49320794149,6.3011,6.3166,6.3011,6.3104,100104.4932
2006-05-31 11:25:00,20.3,20.3,20.28,20.3,107419.01776384536,6.3073,6.3073,6.3011,6.3073,107419.0178
2006-05-31 11:30:00,20.3,20.31,20.28,20.31,84848.48484848485,6.3073,6.3104,6.3011,6.3104,84848.4848
2006-05-31 11:35:00,20.31,20.32,20.29,20.31,104075.23510971786,6.3104,6.3135,6.3042,6.3104,104075.2351
2006-05-31 11:40:00,20.31,20.36,20.31,20.35,129780.56426332289,6.3104,6.3259,6.3104,6.3228,129780.5643
2006-05-31 11:45:00,20.36,20.36,20.34,20.36,66248.69383490073,6.3259,6.3259,6.3197,6.3259,66248.6938
2006-05-31 11:50:00,20.36,20.37,20.35,20.36,31765.93521421108,6.3259,6.329,6.3228,6.3259,31765.9352
2006-05-31 11:55:00,20.36,20.37,20.35,20.35,50992.685475444094,6.3259,6.329,6.3228,6.3228,50992.6855
2006-05-31 12:00:00,20.35,20.36,20.33,20.34,234482.75862068965,6.3228,6.3259,6.3166,6.3197,234482.7586
2006-05-31 12:05:00,20.34,20.35,20.34,20.34,36363.63636363636,6.3197,6.3228,6.3197,6.3197,36363.6364
2006-05-31 12:10:00,20.34,20.34,20.33,20.33,90282.131661442,6.3197,6.3197,6.3166,6.3166,90282.1317
2006-05-31 12:15:00,20.33,20.33,20.3,20.31,38035.5276907001,6.3166,6.3166,6.3073,6.3104,38035.5277
2006-05-31 12:20:00,20.31,20.32,20.31,20.32,45141.065830721,6.3104,6.3135,6.3104,6.3135,45141.0658
2006-05-31 12:25:00,20.31,20.32,20.31,20.32,51201.67189132706,6.3104,6.3135,6.3104,6.3135,51201.6719
2006-05-31 12:30:00,20.32,20.33,20.31,20.33,95506.7920585162,6.3135,6.3166,6.3104,6.3166,95506.7921
2006-05-31 12:35:00,20.33,20.34,20.32,20.32,70010.44932079414,6.3166,6.3197,6.3135,6.3135,70010.4493
2006-05-31 12:40:00,20.32,20.32,20.31,20.31,50156.73981191222,6.3135,6.3135,6.3104,6.3104,50156.7398
2006-05-31 12:45:00,20.32,20.33,20.31,20.32,52455.59038662487,6.3135,6.3166,6.3104,6.3135,52455.5904
2006-05-31 12:50:00,20.32,20.32,20.31,20.31,31556.948798328107,6.3135,6.3135,6.3104,6.3104,31556.9488
2006-05-31 12:55:00,20.31,20.33,20.3,20.31,68547.54440961337,6.3104,6.3166,6.3073,6.3104,68547.5444
2006-05-31 13:00:00,20.31,20.31,20.3,20.31,67920.58516196447,6.3104,6.3104,6.3073,6.3104,67920.5852
2006-05-31 13:05:00,20.31,20.32,20.3,20.3,101149.42528735632,6.3104,6.3135,6.3073,6.3073,101149.4253
2006-05-31 13:10:00,20.3,20.32,20.29,20.29,143573.66771159874,6.3073,6.3135,6.3042,6.3042,143573.6677
2006-05-31 13:15:00,20.29,20.32,20.29,20.31,42842.21525600836,6.3042,6.3135,6.3042,6.3104,42842.2153
2006-05-31 13:20:00,20.31,20.32,20.3,20.31,35318.70428422152,6.3104,6.3135,6.3073,6.3104,35318.7043
2006-05-31 13:25:00,20.3,20.31,20.3,20.3,58934.16927899687,6.3073,6.3104,6.3073,6.3073,58934.1693
2006-05-31 13:30:00,20.3,20.33,20.3,20.33,54545.454545454544,6.3073,6.3166,6.3073,6.3166,54545.4545
2006-05-31 13:35:00,20.33,20.34,20.32,20.32,52037.61755485893,6.3166,6.3197,6.3135,6.3135,52037.6176
2006-05-31 13:40:00,20.32,20.34,20.32,20.34,40125.39184952978,6.3135,6.3197,6.3135,6.3197,40125.3918
2006-05-31 13:45:00,20.34,20.34,20.33,20.34,52455.59038662487,6.3197,6.3197,6.3166,6.3197,52455.5904
2006-05-31 13:50:00,20.34,20.34,20.33,20.34,31556.948798328107,6.3197,6.3197,6.3166,6.3197,31556.9488
2006-05-31 13:55:00,20.33,20.36,20.33,20.35,84430.51201671892,6.3166,6.3259,6.3166,6.3228,84430.512
2006-05-31 14:00:00,20.34,20.36,20.31,20.34,194357.36677115987,6.3197,6.3259,6.3104,6.3197,194357.3668
2006-05-31 14:05:00,20.34,20.38,20.32,20.34,93625.91431556948,6.3197,6.3322,6.3135,6.3197,93625.9143
2006-05-31 14:10:00,20.33,20.34,20.29,20.3,93416.92789968652,6.3166,6.3197,6.3042,6.3073,93416.9279
2006-05-31 14:15:00,20.3,20.32,20.28,20.31,150052.24660397074,6.3073,6.3135,6.3011,6.3104,150052.2466
2006-05-31 14:20:00,20.3,20.36,20.29,20.35,128526.64576802508,6.3073,6.3259,6.3042,6.3228,128526.6458
2006-05-31 14:25:00,20.34,20.38,20.32,20.34,79414.83803552769,6.3197,6.3322,6.3135,6.3197,79414.838
2006-05-31 14:30:00,20.34,20.43,20.34,20.39,77533.96029258097,6.3197,6.3477,6.3197,6.3353,77533.9603
2006-05-31 14:35:00,20.39,20.4,20.37,20.38,54963.42737722048,6.3353,6.3384,6.329,6.3322,54963.4274
2006-05-31 14:40:00,20.38,20.38,20.35,20.36,80459.77011494253,6.3322,6.3322,6.3228,6.3259,80459.7701
2006-05-31 14:45:00,20.36,20.4,20.36,20.39,68129.57157784744,6.3259,6.3384,6.3259,6.3353,68129.5716
2006-05-31 14:50:00,20.38,20.4,20.37,20.38,81713.68861024034,6.3322,6.3384,6.329,6.3322,81713.6886
2006-05-31 14:55:00,20.38,20.41,20.36,20.38,115987.46081504702,6.3322,6.3415,6.3259,6.3322,115987.4608
2006-05-31 15:00:00,20.38,20.38,20.35,20.37,86102.40334378266,6.3322,6.3322,6.3228,6.329,86102.4033
2006-05-31 15:05:00,20.37,20.37,20.34,20.34,112852.6645768025,6.329,6.329,6.3197,6.3197,112852.6646
2006-05-31 15:10:00,20.34,20.36,20.34,20.35,122675.02612330198,6.3197,6.3259,6.3197,6.3228,122675.0261
2006-05-31 15:15:00,20.34,20.37,20.34,20.36,87356.32183908045,6.3197,6.329,6.3197,6.3259,87356.3218
2006-05-31 15:20:00,20.36,20.39,20.35,20.38,141274.8171368861,6.3259,6.3353,6.3228,6.3322,141274.8171
2006-05-31 15:25:00,20.38,20.38,20.36,20.37,93207.94148380354,6.3322,6.3322,6.3259,6.329,93207.9415
2006-05-31 15:30:00,20.36,20.37,20.33,20.34,108045.97701149424,6.3259,6.329,6.3166,6.3197,108045.977
2006-05-31 15:35:00,20.34,20.36,20.34,20.34,121003.13479623824,6.3197,6.3259,6.3197,6.3197,121003.1348
2006-05-31 15:40:00,20.34,20.43,20.34,20.42,204179.7283176593,6.3197,6.3477,6.3197,6.3446,204179.7283
2006-05-31 15:45:00,20.42,20.43,20.39,20.42,164263.32288401254,6.3446,6.3477,6.3353,6.3446,164263.3229
2006-05-31 15:50:00,20.42,20.42,20.38,20.41,195193.31243469173,6.3446,6.3446,6.3322,6.3415,195193.3124
2006-05-31 15:55:00,20.4,20.45,20.4,20.44,301776.3845350052,6.3384,6.3539,6.3384,6.3508,301776.3845
2006-06-01 09:30:00,20.46,20.46,20.38,20.45,197492.1630094044,6.357,6.357,6.3322,6.3539,197492.163
2006-06-01 09:35:00,20.46,20.51,20.44,20.49,111807.73249738768,6.357,6.3725,6.3508,6.3663,111807.7325
2006-06-01 09:40:00,20.49,20.53,20.43,20.52,147962.38244514106,6.3663,6.3788,6.3477,6.3757,147962.3824
2006-06-01 09:45:00,20.53,20.58,20.52,20.57,112016.71891327064,6.3788,6.3943,6.3757,6.3912,112016.7189
2006-06-01 09:50:00,20.57,20.58,20.53,20.56,65412.74817136886,6.3912,6.3943,6.3788,6.3881,65412.7482
2006-06-01 09:55:00,20.56,20.57,20.55,20.55,57471.26436781609,6.3881,6.3912,6.385,6.385,57471.2644
2006-06-01 10:00:00,20.55,20.58,20.5,20.57,185161.9644723093,6.385,6.3943,6.3694,6.3912,185161.9645
2006-06-01 10:05:00,20.57,20.59,20.55,20.59,228004.1797283177,6.3912,6.3974,6.385,6.3974,228004.1797
2006-06-01 10:10:00,20.57,20.62,20.57,20.59,126227.79519331244,6.3912,6.4067,6.3912,6.3974,126227.7952
2006-06-01 10:15:00,20.59,20.6,20.55,20.56,134378.26541274818,6.3974,6.4005,6.385,6.3881,134378.2654
2006-06-01 10:20:00,20.56,20.59,20.55,20.56,145454.54545454544,6.3881,6.3974,6.385,6.3881,145454.5455
2006-06-01 10:25:00,20.55,20.59,20.54,20.58,146081.50470219436,6.385,6.3974,6.3819,6.3943,146081.5047
2006-06-01 10:30:00,20.58,20.6,20.56,20.57,118077.32497387668,6.3943,6.4005,6.3881,6.3912,118077.325
2006-06-01 10:35:00,20.57,20.59,20.57,20.59,159665.62173458724,6.3912,6.3974,6.3912,6.3974,159665.6217
2006-06-01 10:40:00,20.59,20.59,20.57,20.59,127481.71368861024,6.3974,6.3974,6.3912,6.3974,127481.7137
2006-06-01 10:45:00,20.59,20.59,20.56,20.59,103866.2486938349,6.3974,6.3974,6.3881,6.3974,103866.2487
2006-06-01 10:50:00,20.59,20.59,20.57,20.59,94670.84639498431,6.3974,6.3974,6.3912,6.3974,94670.8464
2006-06-01 10:55:00,20.59,20.59,20.55,20.55,110762.80041797285,6.3974,6.3974,6.385,6.385,110762.8004
2006-06-01 11:00:00,20.55,20.57,20.55,20.57,61650.992685475445,6.385,6.3912,6.385,6.3912,61650.9927
2006-06-01 11:05:00,20.57,20.6,20.57,20.6,90909.09090909093,6.3912,6.4005,6.3912,6.4005,90909.0909
2006-06-01 11:10:00,20.59,20.6,20.57,20.6,95088.81922675026,6.3974,6.4005,6.3912,6.4005,95088.8192
2006-06-01 11:15:00,20.61,20.63,20.6,20.63,123510.97178683383,6.4036,6.4098,6.4005,6.4098,123510.9718
2006-06-01 11:20:00,20.63,20.64,20.62,20.64,111389.75966562174,6.4098,6.4129,6.4067,6.4129,111389.7597
2006-06-01 11:25:00,20.64,20.66,20.64,20.64,133333.33333333334,6.4129,6.4191,6.4129,6.4129,133333.3333
2006-06-01 11:30:00,20.64,20.66,20.61,20.62,98432.60188087774,6.4129,6.4191,6.4036,6.4067,98432.6019
2006-06-01 11:35:00,20.63,20.64,20.62,20.64,68547.54440961337,6.4098,6.4129,6.4067,6.4129,68547.5444
2006-06-01 11:40:00,20.64,20.66,20.63,20.65,42006.269592476485,6.4129,6.4191,6.4098,6.416,42006.2696
2006-06-01 11:45:00,20.66,20.66,20.62,20.63,85475.44409613375,6.4191,6.4191,6.4067,6.4098,85475.4441
2006-06-01 11:50:00,20.63,20.64,20.63,20.64,31765.93521421108,6.4098,6.4129,6.4098,6.4129,31765.9352
2006-06-01 11:55:00,20.64,20.64,20.61,20.61,64994.77533960292,6.4129,6.4129,6.4036,6.4036,64994.7753
2006-06-01 12:00:00,20.61,20.62,20.59,20.62,80459.77011494253,6.4036,6.4067,6.3974,6.4067,80459.7701
2006-06-01 12:05:00,20.62,20.63,20.62,20.63,24660.397074190176,6.4067,6.4098,6.4067,6.4098,24660.3971
2006-06-01 12:10:00,20.63,20.65,20.63,20.64,63740.85684430512,6.4098,6.416,6.4098,6.4129,63740.8568
2006-06-01 12:15:00,20.64,20.65,20.61,20.63,67920.58516196447,6.4129,6.416,6.4036,6.4098,67920.5852
2006-06-01 12:20:00,20.63,20.65,20.62,20.64,43051.20167189133,6.4098,6.416,6.4067,6.4129,43051.2017
2006-06-01 12:25:00,20.64,20.65,20.63,20.64,63531.87042842215,6.4129,6.416,6.4098,6.4129,63531.8704
2006-06-01 12:30:00,20.64,20.65,20.6,20.63,82967.60710553813,6.4129,6.416,6.4005,6.4098,82967.6071
2006-06-01 12:35:00,20.62,20.65,20.62,20.64,84012.53918495297,6.4067,6.416,6.4067,6.4129,84012.5392
2006-06-01 12:40:00,20.64,20.65,20.62,20.63,66457.6802507837,6.4129,6.416,6.4067,6.4098,66457.6803
2006-06-01 12:45:00,20.64,20.66,20.64,20.65,50156.73981191222,6.4129,6.4191,6.4129,6.416,50156.7398
2006-06-01 12:50:00,20.65,20.66,20.63,20.63,47857.88923719958,6.416,6.4191,6.4098,6.4098,47857.8892
2006-06-01 12:55:00,20.63,20.64,20.62,20.63,59143.15569487983,6.4098,6.4129,6.4067,6.4098,59143.1557
2006-06-01 13:00:00,20.63,20.66,20.63,20.66,79205.85161964472,6.4098,6.4191,6.4098,6.4191,79205.8516
2006-06-01 13:05:00,20.66,20.67,20.64,20.64,56008.35945663532,6.4191,6.4223,6.4129,6.4129,56008.3595
2006-06-01 13:10:00,20.64,20.65,20.63,20.65,49320.79414838035,6.4129,6.416,6.4098,6.416,49320.7941
2006-06-01 13:15:00,20.65,20.66,20.65,20.66,47021.94357366771,6.416,6.4191,6.416,6.4191,47021.9436
2006-06-01 13:20:00,20.65,20.67,20.65,20.67,37617.55485893417,6.416,6.4223,6.416,6.4223,37617.5549
2006-06-01 13:25:00,20.67,20.67,20.66,20.67,51619.644723093,6.4223,6.4223,6.4191,6.4223,51619.6447
2006-06-01 13:30:00,20.67,20.68,20.67,20.67,61442.00626959247,6.4223,6.4254,6.4223,6.4223,61442.0063
2006-06-01 13:35:00,20.67,20.69,20.67,20.69,75235.10971786834,6.4223,6.4285,6.4223,6.4285,75235.1097
2006-06-01 13:40:00,20.69,20.7,20.68,20.68,141901.776384535,6.4285,6.4316,6.4254,6.4254,141901.7764
2006-06-01 13:45:00,20.69,20.7,20.69,20.7,130407.52351097178,6.4285,6.4316,6.4285,6.4316,130407.5235
2006-06-01 13:50:00,20.7,20.71,20.7,20.7,59352.1421107628,6.4316,6.4347,6.4316,6.4316,59352.1421
2006-06-01 13:55:00,20.7,20.72,20.7,20.71,58307.21003134796,6.4316,6.4378,6.4316,6.4347,58307.21
2006-06-01 14:00:00,20.71,20.72,20.7,20.7,142946.70846394985,6.4347,6.4378,6.4316,6.4316,142946.7085
2006-06-01 14:05:00,20.71,20.71,20.69,20.69,64785.78892371996,6.4347,6.4347,6.4285,6.4285,64785.7889
2006-06-01 14:10:00,20.69,20.7,20.67,20.69,110135.84117032393,6.4285,6.4316,6.4223,6.4285,110135.8412
2006-06-01 14:15:00,20.69,20.71,20.69,20.7,125182.8631138976,6.4285,6.4347,6.4285,6.4316,125182.8631
2006-06-01 14:20:00,20.71,20.71,20.68,20.69,178683.3855799373,6.4347,6.4347,6.4254,6.4285,178683.3856
2006-06-01 14:25:00,20.68,20.69,20.67,20.67,32810.86729362591,6.4254,6.4285,6.4223,6.4223,32810.8673
2006-06-01 14:30:00,20.67,20.68,20.64,20.67,82967.60710553813,6.4223,6.4254,6.4129,6.4223,82967.6071
2006-06-01 14:35:00,20.67,20.68,20.66,20.66,86938.34900731452,6.4223,6.4254,6.4191,6.4191,86938.349
2006-06-01 14:40:00,20.66,20.67,20.66,20.67,90909.09090909093,6.4191,6.4223,6.4191,6.4223,90909.0909
2006-06-01 14:45:00,20.67,20.68,20.65,20.67,95297.80564263322,6.4223,6.4254,6.416,6.4223,95297.8056
2006-06-01 14:50:00,20.68,20.68,20.65,20.66,115151.51515151517,6.4254,6.4254,6.416,6.4191,115151.5152
2006-06-01 14:55:00,20.66,20.66,20.64,20.64,71891.32706374086,6.4191,6.4191,6.4129,6.4129,71891.3271
2006-06-01 15:00:00,20.65,20.65,20.6,20.6,91327.06374085684,6.416,6.416,6.4005,6.4005,91327.0637
2006-06-01 15:05:00,20.6,20.61,20.59,20.59,83594.56635318704,6.4005,6.4036,6.3974,6.3974,83594.5664
2006-06-01 15:10:00,20.59,20.6,20.59,20.59,54963.42737722048,6.3974,6.4005,6.3974,6.3974,54963.4274
2006-06-01 15:15:00,20.59,20.61,20.59,20.61,47230.92998955068,6.3974,6.4036,6.3974,6.4036,47230.93
2006-06-01 15:20:00,20.61,20.65,20.61,20.64,113270.63740856844,6.4036,6.416,6.4036,6.4129,113270.6374
2006-06-01 15:25:00,20.64,20.65,20.64,20.65,103866.2486938349,6.4129,6.416,6.4129,6.416,103866.2487
2006-06-01 15:30:00,20.65,20.66,20.64,20.65,100731.45245559038,6.416,6.4191,6.4129,6.416,100731.4525
2006-06-01 15:35:00,20.66,20.67,20.65,20.67,146081.50470219436,6.4191,6.4223,6.416,6.4223,146081.5047
2006-06-01 15:40:00,20.67,20.71,20.67,20.7,286729.36259143153,6.4223,6.4347,6.4223,6.4316,286729.3626
2006-06-01 15:45:00,20.7,20.7,20.67,20.69,182027.1682340648,6.4316,6.4316,6.4223,6.4285,182027.1682
2006-06-01 15:50:00,20.7,20.71,20.68,20.7,190386.6248693835,6.4316,6.4347,6.4254,6.4316,190386.6249
2006-06-01 15:55:00,20.7,20.71,20.69,20.7,280877.74294670846,6.4316,6.4347,6.4285,6.4316,280877.7429
2006-06-02 09:30:00,20.62,20.7,20.59,20.7,358620.6896551724,6.4067,6.4316,6.3974,6.4316,358620.6897
2006-06-02 09:35:00,20.7,20.71,20.69,20.7,124137.93103448275,6.4316,6.4347,6.4285,6.4316,124137.931
2006-06-02 09:40:00,20.7,20.74,20.68,20.68,232810.8672936259,6.4316,6.444,6.4254,6.4254,232810.8673
2006-06-02 09:45:00,20.68,20.73,20.68,20.7,114733.5423197492,6.4254,6.4409,6.4254,6.4316,114733.5423
2006-06-02 09:50:00,20.72,20.73,20.65,20.66,152142.1107628004,6.4378,6.4409,6.416,6.4191,152142.1108
2006-06-02 09:55:00,20.66,20.7,20.63,20.7,271891.3270637409,6.4191,6.4316,6.4098,6.4316,271891.3271
2006-06-02 10:00:00,20.69,20.71,20.65,20.71,132706.37408568442,6.4285,6.4347,6.416,6.4347,132706.3741
2006-06-02 10:05:00,20.71,20.71,20.65,20.7,124764.89028213166,6.4347,6.4347,6.416,6.4316,124764.8903
2006-06-02 10:10:00,20.7,20.71,20.67,20.67,101358.41170323928,6.4316,6.4347,6.4223,6.4223,101358.4117
2006-06-02 10:15:00,20.67,20.7,20.66,20.68,61024.03343782654,6.4223,6.4316,6.4191,6.4254,61024.0334
2006-06-02 10:20:00,20.68,20.69,20.64,20.65,71473.35423197492,6.4254,6.4285,6.4129,6.416,71473.3542
2006-06-02 10:25:00,20.66,20.66,20.62,20.65,141901.776384535,6.4191,6.4191,6.4067,6.416,141901.7764
2006-06-02 10:30:00,20.64,20.66,20.62,20.62,63113.89759665621,6.4129,6.4191,6.4067,6.4067,63113.8976
2006-06-02 10:35:00,20.62,20.63,20.61,20.62,52037.61755485893,6.4067,6.4098,6.4036,6.4067,52037.6176
2006-06-02 10:40:00,20.61,20.64,20.61,20.63,81922.6750261233,6.4036,6.4129,6.4036,6.4098,81922.675
2006-06-02 10:45:00,20.63,20.66,20.61,20.64,145872.5182863114,6.4098,6.4191,6.4036,6.4129,145872.5183
2006-06-02 10:50:00,20.62,20.63,20.6,20.61,77951.93312434692,6.4067,6.4098,6.4005,6.4036,77951.9331
2006-06-02 10:55:00,20.62,20.62,20.59,20.59,60606.0606060606,6.4067,6.4067,6.3974,6.3974,60606.0606
2006-06-02 11:00:00,20.61,20.61,20.58,20.58,93625.91431556948,6.4036,6.4036,6.3943,6.3943,93625.9143
2006-06-02 11:05:00,20.58,20.58,20.52,20.56,85893.41692789969,6.3943,6.3943,6.3757,6.3881,85893.4169
2006-06-02 11:10:00,20.57,20.58,20.56,20.57,32392.89446185997,6.3912,6.3943,6.3881,6.3912,32392.8945
2006-06-02 11:15:00,20.58,20.58,20.54,20.55,48693.834900731454,6.3943,6.3943,6.3819,6.385,48693.8349
2006-06-02 11:20:00,20.55,20.6,20.55,20.6,54754.44096133751,6.385,6.4005,6.385,6.4005,54754.441
2006-06-02 11:25:00,20.62,20.62,20.59,20.59,51201.67189132706,6.4067,6.4067,6.3974,6.3974,51201.6719
2006-06-02 11:30:00,20.59,20.65,20.59,20.64,58725.18286311389,6.3974,6.416,6.3974,6.4129,58725.1829
2006-06-02 11:35:00,20.64,20.65,20.62,20.63,64576.80250783699,6.4129,6.416,6.4067,6.4098,64576.8025
2006-06-02 11:40:00,20.63,20.64,20.61,20.63,80877.74294670846,6.4098,6.4129,6.4036,6.4098,80877.7429
2006-06-02 11:45:00,20.63,20.63,20.59,20.59,70846.39498432602,6.4098,6.4098,6.3974,6.3974,70846.395
2006-06-02 11:50:00,20.59,20.59,20.56,20.57,45141.065830721,6.3974,6.3974,6.3881,6.3912,45141.0658
2006-06-02 11:55:00,20.57,20.59,20.57,20.58,29049.111807732497,6.3912,6.3974,6.3912,6.3943,29049.1118
2006-06-02 12:00:00,20.58,20.59,20.56,20.58,63949.843260188085,6.3943,6.3974,6.3881,6.3943,63949.8433
2006-06-02 12:05:00,20.58,20.6,20.57,20.59,94043.88714733542,6.3943,6.4005,6.3912,6.3974,94043.8871
2006-06-02 12:10:00,20.59,20.6,20.58,20.59,31347.96238244514,6.3974,6.4005,6.3943,6.3974,31347.9624
2006-06-02 12:15:00,20.59,20.63,20.59,20.62,28840.125391849528,6.3974,6.4098,6.3974,6.4067,28840.1254
2006-06-02 12:20:00,20.62,20.64,20.62,20.63,45768.0250783699,6.4067,6.4129,6.4067,6.4098,45768.0251
2006-06-02 12:25:00,20.63,20.64,20.62,20.62,24242.42424242424,6.4098,6.4129,6.4067,6.4067,24242.4242
2006-06-02 12:30:00,20.62,20.62,20.6,20.6,32601.880877742944,6.4067,6.4067,6.4005,6.4005,32601.8809
2006-06-02 12:35:00,20.61,20.62,20.6,20.62,74399.16405433646,6.4036,6.4067,6.4005,6.4067,74399.1641
2006-06-02 12:40:00,20.62,20.62,20.59,20.6,57471.26436781609,6.4067,6.4067,6.3974,6.4005,57471.2644
2006-06-02 12:45:00,20.59,20.6,20.59,20.6,21734.58725182863,6.3974,6.4005,6.3974,6.4005,21734.5873
2006-06-02 12:50:00,20.6,20.61,20.59,20.59,50992.685475444094,6.4005,6.4036,6.3974,6.3974,50992.6855
2006-06-02 12:55:00,20.59,20.6,20.57,20.59,59979.1013584117,6.3974,6.4005,6.3912,6.3974,59979.1014
2006-06-02 13:00:00,20.59,20.59,20.57,20.59,28004.17972831766,6.3974,6.3974,6.3912,6.3974,28004.1797
2006-06-02 13:05:00,20.59,20.6,20.58,20.59,60188.08777429467,6.3974,6.4005,6.3943,6.3974,60188.0878
2006-06-02 13:10:00,20.59,20.61,20.59,20.6,62068.96551724138,6.3974,6.4036,6.3974,6.4005,62068.9655
2006-06-02 13:15:00,20.61,20.62,20.6,20.61,39289.44618599791,6.4036,6.4067,6.4005,6.4036,39289.4462
2006-06-02 13:20:00,20.62,20.63,20.58,20.58,67502.61233019854,6.4067,6.4098,6.3943,6.3943,67502.6123
2006-06-02 13:25:00,20.59,20.62,20.59,20.62,53500.52246603971,6.3974,6.4067,6.3974,6.4067,53500.5225
2006-06-02 13:30:00,20.61,20.61,20.58,20.59,56844.305120167184,6.4036,6.4036,6.3943,6.3974,56844.3051
2006-06-02 13:35:00,20.59,20.61,20.58,20.58,39080.45977011494,6.3974,6.4036,6.3943,6.3943,39080.4598
2006-06-02 13:40:00,20.58,20.6,20.57,20.59,59561.12852664576,6.3943,6.4005,6.3912,6.3974,59561.1285
2006-06-02 13:45:00,20.59,20.6,20.56,20.58,524764.8902821316,6.3974,6.4005,6.3881,6.3943,524764.8903
2006-06-02 13:50:00,20.58,20.6,20.56,20.59,35109.71786833856,6.3943,6.4005,6.3881,6.3974,35109.7179
2006-06-02 13:55:00,20.59,20.6,20.58,20.6,37826.54127481714,6.3974,6.4005,6.3943,6.4005,37826.5413
2006-06-02 14:00:00,20.61,20.62,20.58,20.6,62695.92476489028,6.4036,6.4067,6.3943,6.4005,62695.9248
2006-06-02 14:05:00,20.6,20.63,20.59,20.6,91118.07732497388,6.4005,6.4098,6.3974,6.4005,91118.0773
2006-06-02 14:10:00,20.59,20.61,20.59,20.59,25078.36990595611,6.3974,6.4036,6.3974,6.3974,25078.3699
2006-06-02 14:15:00,20.59,20.59,20.56,20.58,70846.39498432602,6.3974,6.3974,6.3881,6.3943,70846.395
2006-06-02 14:20:00,20.58,20.58,20.57,20.57,42215.25600835946,6.3943,6.3943,6.3912,6.3912,42215.256
2006-06-02 14:25:00,20.57,20.58,20.55,20.58,251410.65830721,6.3912,6.3943,6.385,6.3943,251410.6583
2006-06-02 14:30:00,20.58,20.6,20.57,20.6,65830.7210031348,6.3943,6.4005,6.3912,6.4005,65830.721
2006-06-02 14:35:00,20.59,20.6,20.59,20.6,67293.62591431556,6.3974,6.4005,6.3974,6.4005,67293.6259
2006-06-02 14:40:00,20.6,20.6,20.59,20.59,97805.64263322884,6.4005,6.4005,6.3974,6.3974,97805.6426
2006-06-02 14:45:00,20.59,20.6,20.59,20.59,40334.37826541275,6.3974,6.4005,6.3974,6.3974,40334.3783
2006-06-02 14:50:00,20.59,20.6,20.57,20.57,57053.29153605016,6.3974,6.4005,6.3912,6.3912,57053.2915
2006-06-02 14:55:00,20.58,20.58,20.57,20.57,52455.59038662487,6.3943,6.3943,6.3912,6.3912,52455.5904
2006-06-02 15:00:00,20.57,20.57,20.55,20.55,104284.22152560083,6.3912,6.3912,6.385,6.385,104284.2215
2006-06-02 15:05:00,20.56,20.57,20.55,20.57,48902.82131661442,6.3881,6.3912,6.385,6.3912,48902.8213
2006-06-02 15:10:00,20.57,20.58,20.56,20.58,32183.90804597701,6.3912,6.3943,6.3881,6.3943,32183.908
2006-06-02 15:15:00,20.58,20.59,20.58,20.58,84012.53918495297,6.3943,6.3974,6.3943,6.3943,84012.5392
2006-06-02 15:20:00,20.59,20.6,20.58,20.6,29049.111807732497,6.3974,6.4005,6.3943,6.4005,29049.1118
2006-06-02 15:25:00,20.59,20.6,20.58,20.59,48275.86206896552,6.3974,6.4005,6.3943,6.3974,48275.8621
2006-06-02 15:30:00,20.59,20.64,20.59,20.63,110344.8275862069,6.3974,6.4129,6.3974,6.4098,110344.8276
2006-06-02 15:35:00,20.63,20.66,20.63,20.65,137513.0616509927,6.4098,6.4191,6.4098,6.416,137513.0617
2006-06-02 15:40:00,20.65,20.67,20.65,20.66,79414.83803552769,6.416,6.4223,6.416,6.4191,79414.838
2006-06-02 15:45:00,20.67,20.68,20.65,20.65,129780.56426332289,6.4223,6.4254,6.416,6.416,129780.5643
2006-06-02 15:50:00,20.65,20.65,20.62,20.64,142528.7356321839,6.416,6.416,6.4067,6.4129,142528.7356
2006-06-02 15:55:00,20.64,20.65,20.62,20.63,186624.8693834901,6.4129,6.416,6.4067,6.4098,186624.8694
2006-06-05 09:30:00,20.58,20.59,20.5,20.5,182863.11389759663,6.3943,6.3974,6.3694,6.3694,182863.1139
2006-06-05 09:35:00,20.5,20.58,20.5,20.56,48066.87565308255,6.3694,6.3943,6.3694,6.3881,48066.8757
2006-06-05 09:40:00,20.55,20.59,20.55,20.57,27377.220480668755,6.385,6.3974,6.385,6.3912,27377.2205
2006-06-05 09:45:00,20.56,20.58,20.52,20.52,37826.54127481714,6.3881,6.3943,6.3757,6.3757,37826.5413
2006-06-05 09:50:00,20.52,20.56,20.52,20.55,52664.57680250784,6.3757,6.3881,6.3757,6.385,52664.5768
2006-06-05 09:55:00,20.53,20.55,20.52,20.54,31974.92163009404,6.3788,6.385,6.3757,6.3819,31974.9216
2006-06-05 10:00:00,20.54,20.56,20.53,20.54,67920.58516196447,6.3819,6.3881,6.3788,6.3819,67920.5852
2006-06-05 10:05:00,20.54,20.55,20.54,20.55,66457.6802507837,6.3819,6.385,6.3819,6.385,66457.6803
2006-06-05 10:10:00,20.55,20.59,20.54,20.57,76698.01462904911,6.385,6.3974,6.3819,6.3912,76698.0146
2006-06-05 10:15:00,20.58,20.59,20.56,20.56,49738.76698014629,6.3943,6.3974,6.3881,6.3881,49738.767
2006-06-05 10:20:00,20.56,20.58,20.54,20.54,89237.19958202717,6.3881,6.3943,6.3819,6.3819,89237.1996
2006-06-05 10:25:00,20.54,20.54,20.51,20.52,143991.6405433647,6.3819,6.3819,6.3725,6.3757,143991.6405
2006-06-05 10:30:00,20.52,20.54,20.48,20.48,77951.93312434692,6.3757,6.3819,6.3632,6.3632,77951.9331
2006-06-05 10:35:00,20.48,20.5,20.48,20.49,81922.6750261233,6.3632,6.3694,6.3632,6.3663,81922.675
2006-06-05 10:40:00,20.49,20.49,20.46,20.48,66457.6802507837,6.3663,6.3663,6.357,6.3632,66457.6803
2006-06-05 10:45:00,20.48,20.49,20.47,20.48,115569.48798328108,6.3632,6.3663,6.3601,6.3632,115569.488
2006-06-05 10:50:00,20.48,20.48,20.47,20.48,59143.15569487983,6.3632,6.3632,6.3601,6.3632,59143.1557
2006-06-05 10:55:00,20.48,20.49,20.47,20.48,63949.843260188085,6.3632,6.3663,6.3601,6.3632,63949.8433
2006-06-05 11:00:00,20.48,20.52,20.48,20.49,66039.70741901777,6.3632,6.3757,6.3632,6.3663,66039.7074
2006-06-05 11:05:00,20.49,20.49,20.48,20.48,43469.17450365726,6.3663,6.3663,6.3632,6.3632,43469.1745
2006-06-05 11:10:00,20.48,20.49,20.47,20.48,35736.67711598746,6.3632,6.3663,6.3601,6.3632,35736.6771
2006-06-05 11:15:00,20.48,20.48,20.46,20.47,44096.133751306166,6.3632,6.3632,6.357,6.3601,44096.1338
2006-06-05 11:20:00,20.47,20.48,20.46,20.48,61442.00626959247,6.3601,6.3632,6.357,6.3632,61442.0063
2006-06-05 11:25:00,20.48,20.48,20.47,20.48,124346.91745036573,6.3632,6.3632,6.3601,6.3632,124346.9175
2006-06-05 11:30:00,20.48,20.49,20.47,20.49,73145.24555903867,6.3632,6.3663,6.3601,6.3663,73145.2456
2006-06-05 11:35:00,20.48,20.49,20.43,20.45,49738.76698014629,6.3632,6.3663,6.3477,6.3539,49738.767
2006-06-05 11:40:00,20.45,20.45,20.43,20.44,59143.15569487983,6.3539,6.3539,6.3477,6.3508,59143.1557
2006-06-05 11:45:00,20.44,20.45,20.42,20.43,133333.33333333334,6.3508,6.3539,6.3446,6.3477,133333.3333
2006-06-05 11:50:00,20.43,20.46,20.42,20.45,39080.45977011494,6.3477,6.357,6.3446,6.3539,39080.4598
2006-06-05 11:55:00,20.44,20.46,20.44,20.44,25496.342737722047,6.3508,6.357,6.3508,6.3508,25496.3427
2006-06-05 12:00:00,20.43,20.44,20.41,20.43,63949.843260188085,6.3477,6.3508,6.3415,6.3477,63949.8433
2006-06-05 12:05:00,20.43,20.43,20.4,20.41,54754.44096133751,6.3477,6.3477,6.3384,6.3415,54754.441
2006-06-05 12:10:00,20.42,20.43,20.41,20.42,42006.269592476485,6.3446,6.3477,6.3415,6.3446,42006.2696
2006-06-05 12:15:00,20.42,20.43,20.41,20.43,16509.92685475444,6.3446,6.3477,6.3415,6.3477,16509.9269
2006-06-05 12:20:00,20.43,20.43,20.4,20.4,43051.20167189133,6.3477,6.3477,6.3384,6.3384,43051.2017
2006-06-05 12:25:00,20.41,20.43,20.4,20.42,96760.710553814,6.3415,6.3477,6.3384,6.3446,96760.7106
2006-06-05 12:30:00,20.41,20.43,20.39,20.41,103030.30303030302,6.3415,6.3477,6.3353,6.3415,103030.303
2006-06-05 12:35:00,20.41,20.42,20.38,20.4,69592.47648902821,6.3415,6.3446,6.3322,6.3384,69592.4765
2006-06-05 12:40:00,20.42,20.42,20.4,20.4,31556.948798328107,6.3446,6.3446,6.3384,6.3384,31556.9488
2006-06-05 12:45:00,20.4,20.41,20.4,20.41,34064.78578892372,6.3384,6.3415,6.3384,6.3415,34064.7858
2006-06-05 12:50:00,20.4,20.42,20.4,20.4,48484.84848484848,6.3384,6.3446,6.3384,6.3384,48484.8485
2006-06-05 12:55:00,20.4,20.41,20.39,20.4,64785.78892371996,6.3384,6.3415,6.3353,6.3384,64785.7889
2006-06-05 13:00:00,20.4,20.41,20.38,20.4,78369.90595611285,6.3384,6.3415,6.3322,6.3384,78369.906
2006-06-05 13:05:00,20.4,20.4,20.38,20.38,18390.80459770115,6.3384,6.3384,6.3322,6.3322,18390.8046
2006-06-05 13:10:00,20.39,20.4,20.38,20.39,26750.261233019854,6.3353,6.3384,6.3322,6.3353,26750.2612
2006-06-05 13:15:00,20.39,20.39,20.36,20.39,66875.65308254963,6.3353,6.3353,6.3259,6.3353,66875.6531
2006-06-05 13:20:00,20.39,20.39,20.34,20.36,66666.66666666667,6.3353,6.3353,6.3197,6.3259,66666.6667
2006-06-05 13:25:00,20.36,20.37,20.34,20.37,567816.091954023,6.3259,6.329,6.3197,6.329,567816.092
2006-06-05 13:30:00,20.37,20.41,20.36,20.4,65830.7210031348,6.329,6.3415,6.3259,6.3384,65830.721
2006-06-05 13:35:00,20.4,20.41,20.4,20.4,28422.152560083592,6.3384,6.3415,6.3384,6.3384,28422.1526
2006-06-05 13:40:00,20.41,20.41,20.36,20.37,33437.826541274815,6.3415,6.3415,6.3259,6.329,33437.8265
2006-06-05 13:45:00,20.37,20.38,20.36,20.36,33228.84012539185,6.329,6.3322,6.3259,6.3259,33228.8401
2006-06-05 13:50:00,20.36,20.39,20.36,20.38,45977.01149425288,6.3259,6.3353,6.3259,6.3322,45977.0115
2006-06-05 13:55:00,20.38,20.39,20.37,20.38,59143.15569487983,6.3322,6.3353,6.329,6.3322,59143.1557
2006-06-05 14:00:00,20.39,20.39,20.36,20.37,77324.97387669802,6.3353,6.3353,6.3259,6.329,77324.9739
2006-06-05 14:05:00,20.37,20.37,20.35,20.36,117241.37931034484,6.329,6.329,6.3228,6.3259,117241.3793
2006-06-05 14:10:00,20.37,20.39,20.36,20.37,115360.50156739813,6.329,6.3353,6.3259,6.329,115360.5016
2006-06-05 14:15:00,20.37,20.37,20.34,20.34,158202.71682340646,6.329,6.329,6.3197,6.3197,158202.7168
2006-06-05 14:20:00,20.34,20.34,20.29,20.31,119331.2434691745,6.3197,6.3197,6.3042,6.3104,119331.2435
2006-06-05 14:25:00,20.32,20.34,20.31,20.34,94670.84639498431,6.3135,6.3197,6.3104,6.3197,94670.8464
2006-06-05 14:30:00,20.33,20.34,20.3,20.3,133333.33333333334,6.3166,6.3197,6.3073,6.3073,133333.3333
2006-06-05 14:35:00,20.3,20.32,20.28,20.3,120794.14838035528,6.3073,6.3135,6.3011,6.3073,120794.1484
2006-06-05 14:40:00,20.3,20.34,20.28,20.33,82131.66144200627,6.3073,6.3197,6.3011,6.3166,82131.6614
2006-06-05 14:45:00,20.33,20.37,20.33,20.36,71891.32706374086,6.3166,6.329,6.3166,6.3259,71891.3271
2006-06-05 14:50:00,20.36,20.37,20.35,20.37,56426.33228840125,6.3259,6.329,6.3228,6.329,56426.3323
2006-06-05 14:55:00,20.37,20.37,20.35,20.35,59143.15569487983,6.329,6.329,6.3228,6.3228,59143.1557
2006-06-05 15:00:00,20.35,20.37,20.34,20.35,86311.38975966562,6.3228,6.329,6.3197,6.3228,86311.3898
2006-06-05 15:05:00,20.36,20.38,20.33,20.35,78578.89237199581,6.3259,6.3322,6.3166,6.3228,78578.8924
2006-06-05 15:10:00,20.35,20.36,20.32,20.32,89655.1724137931,6.3228,6.3259,6.3135,6.3135,89655.1724
2006-06-05 15:15:00,20.32,20.37,20.32,20.36,81713.68861024034,6.3135,6.329,6.3135,6.3259,81713.6886
2006-06-05 15:20:00,20.37,20.38,20.36,20.36,91745.03657262278,6.329,6.3322,6.3259,6.3259,91745.0366
2006-06-05 15:25:00,20.36,20.37,20.35,20.36,94252.87356321838,6.3259,6.329,6.3228,6.3259,94252.8736
2006-06-05 15:30:00,20.35,20.38,20.35,20.36,90073.14524555903,6.3228,6.3322,6.3228,6.3259,90073.1452
2006-06-05 15:35:00,20.36,20.38,20.35,20.37,113688.61024033435,6.3259,6.3322,6.3228,6.329,113688.6102
2006-06-05 15:40:00,20.37,20.37,20.33,20.33,227168.2340647858,6.329,6.329,6.3166,6.3166,227168.2341
2006-06-05 15:45:00,20.34,20.36,20.33,20.33,306792.05851619644,6.3197,6.3259,6.3166,6.3166,306792.0585
2006-06-05 15:50:00,20.33,20.36,20.33,20.34,157575.75757575757,6.3166,6.3259,6.3166,6.3197,157575.7576
2006-06-05 15:55:00,20.34,20.35,20.31,20.32,301358.41170323925,6.3197,6.3228,6.3104,6.3135,301358.4117
2006-06-06 09:30:00,20.32,20.47,20.32,20.4,201253.9184952978,6.3135,6.3601,6.3135,6.3384,201253.9185
2006-06-06 09:35:00,20.38,20.41,20.34,20.36,51619.644723093,6.3322,6.3415,6.3197,6.3259,51619.6447
2006-06-06 09:40:00,20.36,20.37,20.33,20.36,47857.88923719958,6.3259,6.329,6.3166,6.3259,47857.8892
2006-06-06 09:45:00,20.36,20.37,20.29,20.31,51410.65830721003,6.3259,6.329,6.3042,6.3104,51410.6583
2006-06-06 09:50:00,20.31,20.36,20.3,20.32,81295.71577847439,6.3104,6.3259,6.3073,6.3135,81295.7158
2006-06-06 09:55:00,20.32,20.36,20.31,20.36,188923.7199582027,6.3135,6.3259,6.3104,6.3259,188923.72
2006-06-06 10:00:00,20.36,20.4,20.34,20.4,115151.51515151517,6.3259,6.3384,6.3197,6.3384,115151.5152
2006-06-06 10:05:00,20.4,20.42,20.39,20.42,75444.0961337513,6.3384,6.3446,6.3353,6.3446,75444.0961
2006-06-06 10:10:00,20.42,20.43,20.4,20.41,52455.59038662487,6.3446,6.3477,6.3384,6.3415,52455.5904
2006-06-06 10:15:00,20.41,20.45,20.4,20.45,224660.39707419017,6.3415,6.3539,6.3384,6.3539,224660.3971
2006-06-06 10:20:00,20.45,20.49,20.45,20.47,76907.00104493208,6.3539,6.3663,6.3539,6.3601,76907.001
2006-06-06 10:25:00,20.46,20.46,20.43,20.46,141065.83072100312,6.357,6.357,6.3477,6.357,141065.8307
2006-06-06 10:30:00,20.46,20.49,20.46,20.48,66248.69383490073,6.357,6.3663,6.357,6.3632,66248.6938
2006-06-06 10:35:00,20.48,20.48,20.45,20.46,350261.2330198537,6.3632,6.3632,6.3539,6.357,350261.233
2006-06-06 10:40:00,20.46,20.46,20.44,20.46,74817.1368861024,6.357,6.357,6.3508,6.357,74817.1369
2006-06-06 10:45:00,20.45,20.45,20.43,20.43,94252.87356321838,6.3539,6.3539,6.3477,6.3477,94252.8736
2006-06-06 10:50:00,20.44,20.46,20.4,20.41,145454.54545454544,6.3508,6.357,6.3384,6.3415,145454.5455
2006-06-06 10:55:00,20.41,20.44,20.4,20.44,92789.9686520376,6.3415,6.3508,6.3384,6.3508,92789.9687
2006-06-06 11:00:00,20.45,20.46,20.4,20.41,109090.90909090907,6.3539,6.357,6.3384,6.3415,109090.9091
2006-06-06 11:05:00,20.41,20.43,20.38,20.42,182027.1682340648,6.3415,6.3477,6.3322,6.3446,182027.1682
2006-06-06 11:10:00,20.41,20.42,20.4,20.42,97387.66980146292,6.3415,6.3446,6.3384,6.3446,97387.6698
2006-06-06 11:15:00,20.42,20.43,20.4,20.42,94461.85997910135,6.3446,6.3477,6.3384,6.3446,94461.86
2006-06-06 11:20:00,20.42,20.45,20.42,20.43,56426.33228840125,6.3446,6.3539,6.3446,6.3477,56426.3323
2006-06-06 11:25:00,20.43,20.45,20.43,20.44,110344.8275862069,6.3477,6.3539,6.3477,6.3508,110344.8276
2006-06-06 11:30:00,20.45,20.46,20.44,20.45,114524.55590386625,6.3539,6.357,6.3508,6.3539,114524.5559
2006-06-06 11:35:00,20.45,20.47,20.42,20.43,151306.16509926855,6.3539,6.3601,6.3446,6.3477,151306.1651
2006-06-06 11:40:00,20.43,20.44,20.4,20.41,74399.16405433646,6.3477,6.3508,6.3384,6.3415,74399.1641
2006-06-06 11:45:00,20.41,20.42,20.36,20.41,148380.355276907,6.3415,6.3446,6.3259,6.3415,148380.3553
2006-06-06 11:50:00,20.41,20.41,20.37,20.37,100940.43887147336,6.3415,6.3415,6.329,6.329,100940.4389
2006-06-06 11:55:00,20.37,20.38,20.34,20.36,231974.92163009403,6.329,6.3322,6.3197,6.3259,231974.9216
2006-06-06 12:00:00,20.36,20.36,20.34,20.34,199582.02716823405,6.3259,6.3259,6.3197,6.3197,199582.0272
2006-06-06 12:05:00,20.34,20.34,20.31,20.33,158829.67607105538,6.3197,6.3197,6.3104,6.3166,158829.6761
2006-06-06 12:10:00,20.33,20.38,20.33,20.38,125182.8631138976,6.3166,6.3322,6.3166,6.3322,125182.8631
2006-06-06 12:15:00,20.37,20.43,20.37,20.41,115987.46081504702,6.329,6.3477,6.329,6.3415,115987.4608
2006-06-06 12:20:00,20.41,20.41,20.37,20.37,94461.85997910135,6.3415,6.3415,6.329,6.329,94461.86
2006-06-06 12:25:00,20.37,20.38,20.36,20.36,49947.75339602926,6.329,6.3322,6.3259,6.3259,49947.7534
2006-06-06 12:30:00,20.36,20.42,20.36,20.39,55381.400208986415,6.3259,6.3446,6.3259,6.3353,55381.4002
2006-06-06 12:35:00,20.39,20.39,20.35,20.35,211285.26645768023,6.3353,6.3353,6.3228,6.3228,211285.2665
2006-06-06 12:40:00,20.36,20.4,20.35,20.37,166771.15987460816,6.3259,6.3384,6.3228,6.329,166771.1599
2006-06-06 12:45:00,20.37,20.38,20.36,20.37,68965.5172413793,6.329,6.3322,6.3259,6.329,68965.5172
2006-06-06 12:50:00,20.37,20.37,20.36,20.36,53500.52246603971,6.329,6.329,6.3259,6.3259,53500.5225
2006-06-06 12:55:00,20.36,20.39,20.36,20.37,259770.11494252871,6.3259,6.3353,6.3259,6.329,259770.1149
2006-06-06 13:00:00,20.37,20.37,20.34,20.34,117450.36572622778,6.329,6.329,6.3197,6.3197,117450.3657
2006-06-06 13:05:00,20.34,20.36,20.34,20.34,50783.69905956113,6.3197,6.3259,6.3197,6.3197,50783.6991
2006-06-06 13:10:00,20.33,20.34,20.32,20.34,139811.91222570534,6.3166,6.3197,6.3135,6.3197,139811.9122
2006-06-06 13:15:00,20.34,20.34,20.31,20.31,176593.5214211076,6.3197,6.3197,6.3104,6.3104,176593.5214
2006-06-06 13:20:00,20.32,20.35,20.31,20.35,191640.5433646813,6.3135,6.3228,6.3104,6.3228,191640.5434
2006-06-06 13:25:00,20.34,20.35,20.32,20.33,87983.28108672936,6.3197,6.3228,6.3135,6.3166,87983.2811
2006-06-06 13:30:00,20.33,20.36,20.33,20.35,95506.7920585162,6.3166,6.3259,6.3166,6.3228,95506.7921
2006-06-06 13:35:00,20.35,20.36,20.31,20.31,89028.2131661442,6.3228,6.3259,6.3104,6.3104,89028.2132
2006-06-06 13:40:00,20.31,20.31,20.27,20.28,89237.19958202717,6.3104,6.3104,6.298,6.3011,89237.1996
2006-06-06 13:45:00,20.28,20.28,20.25,20.25,121212.1212121212,6.3011,6.3011,6.2918,6.2918,121212.1212
2006-06-06 13:50:00,20.25,20.27,20.24,20.25,68547.54440961337,6.2918,6.298,6.2887,6.2918,68547.5444
2006-06-06 13:55:00,20.25,20.28,20.24,20.25,70010.44932079414,6.2918,6.3011,6.2887,6.2918,70010.4493
2006-06-06 14:00:00,20.26,20.26,20.24,20.25,68129.57157784744,6.2949,6.2949,6.2887,6.2918,68129.5716
2006-06-06 14:05:00,20.25,20.25,20.23,20.23,71891.32706374086,6.2918,6.2918,6.2855,6.2855,71891.3271
2006-06-06 14:10:00,20.23,20.23,20.18,20.2,105538.14002089865,6.2855,6.2855,6.27,6.2762,105538.14
2006-06-06 14:15:00,20.2,20.22,20.19,20.2,99059.56112852664,6.2762,6.2824,6.2731,6.2762,99059.5611
2006-06-06 14:20:00,20.2,20.21,20.2,20.21,50992.685475444094,6.2762,6.2793,6.2762,6.2793,50992.6855
2006-06-06 14:25:00,20.21,20.24,20.2,20.21,105747.1264367816,6.2793,6.2887,6.2762,6.2793,105747.1264
2006-06-06 14:30:00,20.21,20.26,20.21,20.25,166562.17345872518,6.2793,6.2949,6.2793,6.2918,166562.1735
2006-06-06 14:35:00,20.25,20.25,20.22,20.25,104075.23510971786,6.2918,6.2918,6.2824,6.2918,104075.2351
2006-06-06 14:40:00,20.25,20.25,20.17,20.18,152351.09717868338,6.2918,6.2918,6.2669,6.27,152351.0972
2006-06-06 14:45:00,20.17,20.18,20.12,20.16,145663.5318704284,6.2669,6.27,6.2514,6.2638,145663.5319
2006-06-06 14:50:00,20.15,20.16,20.13,20.14,108254.9634273772,6.2607,6.2638,6.2545,6.2576,108254.9634
2006-06-06 14:55:00,20.13,20.17,20.12,20.13,88610.24033437826,6.2545,6.2669,6.2514,6.2545,88610.2403
2006-06-06 15:00:00,20.13,20.16,20.13,20.14,187669.8014629049,6.2545,6.2638,6.2545,6.2576,187669.8015
2006-06-06 15:05:00,20.14,20.15,20.13,20.14,123719.95820271682,6.2576,6.2607,6.2545,6.2576,123719.9582
2006-06-06 15:10:00,20.14,20.14,20.11,20.14,110135.84117032393,6.2576,6.2576,6.2483,6.2576,110135.8412
2006-06-06 15:15:00,20.14,20.14,20.1,20.11,225705.329153605,6.2576,6.2576,6.2452,6.2483,225705.3292
2006-06-06 15:20:00,20.11,20.13,20.1,20.1,127899.68652037616,6.2483,6.2545,6.2452,6.2452,127899.6865
2006-06-06 15:25:00,20.11,20.12,20.1,20.11,71055.38140020898,6.2483,6.2514,6.2452,6.2483,71055.3814
2006-06-06 15:30:00,20.12,20.2,20.11,20.2,255381.4002089864,6.2514,6.2762,6.2483,6.2762,255381.4002
2006-06-06 15:35:00,20.2,20.2,20.15,20.18,295088.81922675023,6.2762,6.2762,6.2607,6.27,295088.8192
2006-06-06 15:40:00,20.18,20.21,20.12,20.18,386833.855799373,6.27,6.2793,6.2514,6.27,386833.8558
2006-06-06 15:45:00,20.18,20.2,20.17,20.18,143991.6405433647,6.27,6.2762,6.2669,6.27,143991.6405
2006-06-06 15:50:00,20.19,20.22,20.11,20.21,244096.13375130616,6.2731,6.2824,6.2483,6.2793,244096.1338
2006-06-06 15:55:00,20.2,20.23,20.2,20.21,235945.6635318704,6.2762,6.2855,6.2762,6.2793,235945.6635
2006-06-07 09:30:00,20.33,20.36,20.29,20.32,265412.74817136885,6.3166,6.3259,6.3042,6.3135,265412.7482
2006-06-07 09:35:00,20.33,20.42,20.29,20.3,151515.15151515152,6.3166,6.3446,6.3042,6.3073,151515.1515
2006-06-07 09:40:00,20.3,20.36,20.3,20.32,297178.6833855799,6.3073,6.3259,6.3073,6.3135,297178.6834
2006-06-07 09:45:00,20.33,20.36,20.32,20.34,183490.07314524555,6.3166,6.3259,6.3135,6.3197,183490.0731
2006-06-07 09:50:00,20.34,20.41,20.33,20.4,146917.45036572622,6.3197,6.3415,6.3166,6.3384,146917.4504
2006-06-07 09:55:00,20.4,20.42,20.34,20.41,133751.30616509926,6.3384,6.3446,6.3197,6.3415,133751.3062
2006-06-07 10:00:00,20.41,20.46,20.38,20.44,264367.816091954,6.3415,6.357,6.3322,6.3508,264367.8161
2006-06-07 10:05:00,20.44,20.46,20.42,20.44,97387.66980146292,6.3508,6.357,6.3446,6.3508,97387.6698
2006-06-07 10:10:00,20.44,20.48,20.41,20.48,96342.73772204808,6.3508,6.3632,6.3415,6.3632,96342.7377
2006-06-07 10:15:00,20.48,20.51,20.47,20.48,183072.1003134796,6.3632,6.3725,6.3601,6.3632,183072.1003
2006-06-07 10:20:00,20.47,20.51,20.47,20.48,258307.210031348,6.3601,6.3725,6.3601,6.3632,258307.21
2006-06-07 10:25:00,20.48,20.5,20.48,20.5,134587.25182863112,6.3632,6.3694,6.3632,6.3694,134587.2518
2006-06-07 10:30:00,20.5,20.52,20.48,20.49,117450.36572622778,6.3694,6.3757,6.3632,6.3663,117450.3657
2006-06-07 10:35:00,20.5,20.5,20.46,20.49,275653.0825496343,6.3694,6.3694,6.357,6.3663,275653.0825
2006-06-07 10:40:00,20.49,20.5,20.4,20.48,168861.02403343783,6.3663,6.3694,6.3384,6.3632,168861.024
2006-06-07 10:45:00,20.48,20.52,20.46,20.49,155067.92058516195,6.3632,6.3757,6.357,6.3663,155067.9206
2006-06-07 10:50:00,20.5,20.52,20.48,20.49,113270.63740856844,6.3694,6.3757,6.3632,6.3663,113270.6374
2006-06-07 10:55:00,20.49,20.53,20.49,20.5,127481.71368861024,6.3663,6.3788,6.3663,6.3694,127481.7137
2006-06-07 11:00:00,20.49,20.53,20.48,20.53,75444.0961337513,6.3663,6.3788,6.3632,6.3788,75444.0961
2006-06-07 11:05:00,20.52,20.53,20.48,20.48,87983.28108672936,6.3757,6.3788,6.3632,6.3632,87983.2811
2006-06-07 11:10:00,20.48,20.54,20.48,20.54,98014.6290491118,6.3632,6.3819,6.3632,6.3819,98014.629
2006-06-07 11:15:00,20.54,20.55,20.53,20.54,174085.68443051202,6.3819,6.385,6.3788,6.3819,174085.6844
2006-06-07 11:20:00,20.54,20.57,20.54,20.56,59561.12852664576,6.3819,6.3912,6.3819,6.3881,59561.1285
2006-06-07 11:25:00,20.55,20.55,20.52,20.54,100104.49320794149,6.385,6.385,6.3757,6.3819,100104.4932
2006-06-07 11:30:00,20.54,20.56,20.53,20.56,134378.26541274818,6.3819,6.3881,6.3788,6.3881,134378.2654
2006-06-07 11:35:00,20.56,20.58,20.55,20.58,72727.27272727272,6.3881,6.3943,6.385,6.3943,72727.2727
2006-06-07 11:40:00,20.58,20.58,20.55,20.56,134796.2382445141,6.3943,6.3943,6.385,6.3881,134796.2382
2006-06-07 11:45:00,20.57,20.58,20.55,20.58,125809.8223615465,6.3912,6.3943,6.385,6.3943,125809.8224
2006-06-07 11:50:00,20.58,20.58,20.56,20.57,195611.28526645768,6.3943,6.3943,6.3881,6.3912,195611.2853
2006-06-07 11:55:00,20.58,20.6,20.57,20.6,188296.76071055385,6.3943,6.4005,6.3912,6.4005,188296.7607
2006-06-07 12:00:00,20.59,20.62,20.59,20.61,56008.35945663532,6.3974,6.4067,6.3974,6.4036,56008.3595
2006-06-07 12:05:00,20.61,20.62,20.6,20.6,62904.91118077325,6.4036,6.4067,6.4005,6.4005,62904.9112
2006-06-07 12:10:00,20.6,20.61,20.59,20.59,36363.63636363636,6.4005,6.4036,6.3974,6.3974,36363.6364
2006-06-07 12:15:00,20.6,20.61,20.58,20.58,54754.44096133751,6.4005,6.4036,6.3943,6.3943,54754.441
2006-06-07 12:20:00,20.58,20.61,20.58,20.59,155276.90700104492,6.3943,6.4036,6.3943,6.3974,155276.907
2006-06-07 12:25:00,20.6,20.6,20.59,20.59,22779.519331243468,6.4005,6.4005,6.3974,6.3974,22779.5193
2006-06-07 12:30:00,20.59,20.59,20.56,20.58,70219.43573667711,6.3974,6.3974,6.3881,6.3943,70219.4357
2006-06-07 12:35:00,20.59,20.59,20.58,20.59,79832.81086729362,6.3974,6.3974,6.3943,6.3974,79832.8109
2006-06-07 12:40:00,20.59,20.6,20.58,20.6,89864.15882967607,6.3974,6.4005,6.3943,6.4005,89864.1588
2006-06-07 12:45:00,20.61,20.61,20.59,20.59,54754.44096133751,6.4036,6.4036,6.3974,6.3974,54754.441
2006-06-07 12:50:00,20.59,20.6,20.58,20.59,93625.91431556948,6.3974,6.4005,6.3943,6.3974,93625.9143
2006-06-07 12:55:00,20.59,20.59,20.55,20.55,66248.69383490073,6.3974,6.3974,6.385,6.385,66248.6938
2006-06-07 13:00:00,20.56,20.59,20.55,20.58,42633.22884012539,6.3881,6.3974,6.385,6.3943,42633.2288
2006-06-07 13:05:00,20.58,20.59,20.58,20.58,35527.69070010449,6.3943,6.3974,6.3943,6.3943,35527.6907
2006-06-07 13:10:00,20.58,20.58,20.55,20.56,90491.11807732497,6.3943,6.3943,6.385,6.3881,90491.1181
2006-06-07 13:15:00,20.57,20.59,20.56,20.58,92163.00940438872,6.3912,6.3974,6.3881,6.3943,92163.0094
2006-06-07 13:20:00,20.58,20.58,20.56,20.58,95506.7920585162,6.3943,6.3943,6.3881,6.3943,95506.7921
2006-06-07 13:25:00,20.58,20.59,20.57,20.59,152560.08359456636,6.3943,6.3974,6.3912,6.3974,152560.0836
2006-06-07 13:30:00,20.59,20.59,20.57,20.58,42215.25600835946,6.3974,6.3974,6.3912,6.3943,42215.256
2006-06-07 13:35:00,20.58,20.59,20.57,20.59,67084.6394984326,6.3943,6.3974,6.3912,6.3974,67084.6395
2006-06-07 13:40:00,20.58,20.6,20.57,20.6,73563.2183908046,6.3943,6.4005,6.3912,6.4005,73563.2184
2006-06-07 13:45:00,20.6,20.6,20.57,20.58,89864.15882967607,6.4005,6.4005,6.3912,6.3943,89864.1588
2006-06-07 13:50:00,20.59,20.61,20.58,20.6,55381.400208986415,6.3974,6.4036,6.3943,6.4005,55381.4002
2006-06-07 13:55:00,20.6,20.61,20.59,20.59,63322.88401253918,6.4005,6.4036,6.3974,6.3974,63322.884
2006-06-07 14:00:00,20.6,20.6,20.57,20.59,179101.35841170323,6.4005,6.4005,6.3912,6.3974,179101.3584
2006-06-07 14:05:00,20.58,20.59,20.55,20.58,150470.21943573668,6.3943,6.3974,6.385,6.3943,150470.2194
2006-06-07 14:10:00,20.58,20.59,20.56,20.58,67920.58516196447,6.3943,6.3974,6.3881,6.3943,67920.5852
2006-06-07 14:15:00,20.58,20.6,20.57,20.6,127481.71368861024,6.3943,6.4005,6.3912,6.4005,127481.7137
2006-06-07 14:20:00,20.59,20.61,20.59,20.59,71264.36781609195,6.3974,6.4036,6.3974,6.3974,71264.3678
2006-06-07 14:25:00,20.6,20.62,20.6,20.61,134169.2789968652,6.4005,6.4067,6.4005,6.4036,134169.279
2006-06-07 14:30:00,20.6,20.64,20.6,20.63,161964.4723092999,6.4005,6.4129,6.4005,6.4098,161964.4723
2006-06-07 14:35:00,20.63,20.66,20.62,20.64,115569.48798328108,6.4098,6.4191,6.4067,6.4129,115569.488
2006-06-07 14:40:00,20.65,20.66,20.63,20.63,71055.38140020898,6.416,6.4191,6.4098,6.4098,71055.3814
2006-06-07 14:45:00,20.63,20.64,20.61,20.62,81922.6750261233,6.4098,6.4129,6.4036,6.4067,81922.675
2006-06-07 14:50:00,20.62,20.64,20.61,20.63,101567.39811912226,6.4067,6.4129,6.4036,6.4098,101567.3981
2006-06-07 14:55:00,20.63,20.65,20.62,20.62,64576.80250783699,6.4098,6.416,6.4067,6.4067,64576.8025
2006-06-07 15:00:00,20.62,20.63,20.61,20.62,125809.8223615465,6.4067,6.4098,6.4036,6.4067,125809.8224
2006-06-07 15:05:00,20.62,20.62,20.59,20.59,62695.92476489028,6.4067,6.4067,6.3974,6.3974,62695.9248
2006-06-07 15:10:00,20.59,20.59,20.55,20.59,99895.50679205851,6.3974,6.3974,6.385,6.3974,99895.5068
2006-06-07 15:15:00,20.58,20.6,20.57,20.59,97178.68338557992,6.3943,6.4005,6.3912,6.3974,97178.6834
2006-06-07 15:20:00,20.59,20.61,20.58,20.58,93625.91431556948,6.3974,6.4036,6.3943,6.3943,93625.9143
2006-06-07 15:25:00,20.58,20.59,20.53,20.53,117450.36572622778,6.3943,6.3974,6.3788,6.3788,117450.3657
2006-06-07 15:30:00,20.54,20.54,20.51,20.53,181818.18181818185,6.3819,6.3819,6.3725,6.3788,181818.1818
2006-06-07 15:35:00,20.53,20.55,20.53,20.53,156112.8526645768,6.3788,6.385,6.3788,6.3788,156112.8527
2006-06-07 15:40:00,20.53,20.58,20.52,20.58,294252.8735632184,6.3788,6.3943,6.3757,6.3943,294252.8736
2006-06-07 15:45:00,20.58,20.58,20.48,20.49,190804.5977011494,6.3943,6.3943,6.3632,6.3663,190804.5977
2006-06-07 15:50:00,20.48,20.53,20.48,20.53,230094.04388714733,6.3632,6.3788,6.3632,6.3788,230094.0439
2006-06-07 15:55:00,20.52,20.58,20.5,20.52,780564.263322884,6.3757,6.3943,6.3694,6.3757,780564.2633
2006-06-08 09:30:00,20.34,20.38,20.33,20.37,464367.816091954,6.3197,6.3322,6.3166,6.329,464367.8161
2006-06-08 09:35:00,20.37,20.52,20.37,20.51,220689.6551724138,6.329,6.3757,6.329,6.3725,220689.6552
2006-06-08 09:40:00,20.51,20.52,20.47,20.52,279832.8108672936,6.3725,6.3757,6.3601,6.3757,279832.8109
2006-06-08 09:45:00,20.53,20.58,20.48,20.57,237617.55485893416,6.3788,6.3943,6.3632,6.3912,237617.5549
2006-06-08 09:50:00,20.57,20.57,20.47,20.48,166771.15987460816,6.3912,6.3912,6.3601,6.3632,166771.1599
2006-06-08 09:55:00,20.48,20.52,20.46,20.46,226541.27481713687,6.3632,6.3757,6.357,6.357,226541.2748
2006-06-08 10:00:00,20.46,20.53,20.44,20.53,72518.28631138976,6.357,6.3788,6.3508,6.3788,72518.2863
2006-06-08 10:05:00,20.53,20.59,20.53,20.59,157784.74399164054,6.3788,6.3974,6.3788,6.3974,157784.744
2006-06-08 10:10:00,20.58,20.6,20.58,20.59,92789.9686520376,6.3943,6.4005,6.3943,6.3974,92789.9687
2006-06-08 10:15:00,20.58,20.65,20.58,20.63,109926.85475444097,6.3943,6.416,6.3943,6.4098,109926.8548
2006-06-08 10:20:00,20.63,20.64,20.62,20.62,118704.2842215256,6.4098,6.4129,6.4067,6.4067,118704.2842
2006-06-08 10:25:00,20.62,20.64,20.62,20.64,182654.1274817137,6.4067,6.4129,6.4067,6.4129,182654.1275
2006-06-08 10:30:00,20.64,20.64,20.61,20.62,303866.2486938349,6.4129,6.4129,6.4036,6.4067,303866.2487
2006-06-08 10:35:00,20.62,20.64,20.61,20.64,246394.9843260188,6.4067,6.4129,6.4036,6.4129,246394.9843
2006-06-08 10:40:00,20.64,20.64,20.61,20.62,112434.69174503656,6.4129,6.4129,6.4036,6.4067,112434.6917
2006-06-08 10:45:00,20.61,20.62,20.55,20.57,228631.1389759665,6.4036,6.4067,6.385,6.3912,228631.139
2006-06-08 10:50:00,20.57,20.57,20.47,20.5,297178.6833855799,6.3912,6.3912,6.3601,6.3694,297178.6834
2006-06-08 10:55:00,20.5,20.54,20.46,20.54,111598.7460815047,6.3694,6.3819,6.357,6.3819,111598.7461
2006-06-08 11:00:00,20.54,20.6,20.53,20.58,127481.71368861024,6.3819,6.4005,6.3788,6.3943,127481.7137
2006-06-08 11:05:00,20.58,20.58,20.56,20.57,70010.44932079414,6.3943,6.3943,6.3881,6.3912,70010.4493
2006-06-08 11:10:00,20.57,20.59,20.53,20.53,225914.315569488,6.3912,6.3974,6.3788,6.3788,225914.3156
2006-06-08 11:15:00,20.52,20.52,20.45,20.45,201253.9184952978,6.3757,6.3757,6.3539,6.3539,201253.9185
2006-06-08 11:20:00,20.44,20.44,20.32,20.34,400208.9864158829,6.3508,6.3508,6.3135,6.3197,400208.9864
2006-06-08 11:25:00,20.35,20.37,20.34,20.36,76071.0553814002,6.3228,6.329,6.3197,6.3259,76071.0554
2006-06-08 11:30:00,20.35,20.36,20.3,20.32,222152.5600835945,6.3228,6.3259,6.3073,6.3135,222152.5601
2006-06-08 11:35:00,20.29,20.34,20.24,20.34,311807.7324973877,6.3042,6.3197,6.2887,6.3197,311807.7325
2006-06-08 11:40:00,20.33,20.35,20.28,20.32,356321.83908045973,6.3166,6.3228,6.3011,6.3135,356321.8391
2006-06-08 11:45:00,20.32,20.35,20.31,20.34,150052.24660397074,6.3135,6.3228,6.3104,6.3197,150052.2466
2006-06-08 11:50:00,20.34,20.35,20.22,20.23,182027.1682340648,6.3197,6.3228,6.2824,6.2855,182027.1682
2006-06-08 11:55:00,20.23,20.31,20.23,20.29,132497.38766980145,6.2855,6.3104,6.2855,6.3042,132497.3877
2006-06-08 12:00:00,20.3,20.35,20.29,20.33,126854.75444096132,6.3073,6.3228,6.3042,6.3166,126854.7544
2006-06-08 12:05:00,20.34,20.36,20.31,20.34,92163.00940438872,6.3197,6.3259,6.3104,6.3197,92163.0094
2006-06-08 12:10:00,20.34,20.4,20.34,20.36,98223.61546499476,6.3197,6.3384,6.3197,6.3259,98223.6155
2006-06-08 12:15:00,20.36,20.39,20.34,20.35,101358.41170323928,6.3259,6.3353,6.3197,6.3228,101358.4117
2006-06-08 12:20:00,20.34,20.36,20.32,20.32,111807.73249738768,6.3197,6.3259,6.3135,6.3135,111807.7325
2006-06-08 12:25:00,20.32,20.32,20.29,20.32,109090.90909090907,6.3135,6.3135,6.3042,6.3135,109090.9091
2006-06-08 12:30:00,20.33,20.36,20.31,20.35,41797.28317659352,6.3166,6.3259,6.3104,6.3228,41797.2832
2006-06-08 12:35:00,20.36,20.4,20.36,20.39,70428.42215256009,6.3259,6.3384,6.3259,6.3353,70428.4222
2006-06-08 12:40:00,20.39,20.4,20.35,20.36,86938.34900731452,6.3353,6.3384,6.3228,6.3259,86938.349
2006-06-08 12:45:00,20.36,20.39,20.36,20.39,55172.41379310345,6.3259,6.3353,6.3259,6.3353,55172.4138
2006-06-08 12:50:00,20.38,20.4,20.38,20.4,73981.19122257053,6.3322,6.3384,6.3322,6.3384,73981.1912
2006-06-08 12:55:00,20.39,20.4,20.37,20.38,45977.01149425288,6.3353,6.3384,6.329,6.3322,45977.0115
2006-06-08 13:00:00,20.39,20.42,20.38,20.39,67084.6394984326,6.3353,6.3446,6.3322,6.3353,67084.6395
2006-06-08 13:05:00,20.38,20.4,20.35,20.37,54545.454545454544,6.3322,6.3384,6.3228,6.329,54545.4545
2006-06-08 13:10:00,20.37,20.38,20.36,20.38,63531.87042842215,6.329,6.3322,6.3259,6.3322,63531.8704
2006-06-08 13:15:00,20.38,20.41,20.36,20.38,59352.1421107628,6.3322,6.3415,6.3259,6.3322,59352.1421
2006-06-08 13:20:00,20.38,20.41,20.35,20.4,87356.32183908045,6.3322,6.3415,6.3228,6.3384,87356.3218
2006-06-08 13:25:00,20.41,20.43,20.4,20.43,136259.14315569488,6.3415,6.3477,6.3384,6.3477,136259.1432
2006-06-08 13:30:00,20.43,20.46,20.43,20.45,107628.00417972832,6.3477,6.357,6.3477,6.3539,107628.0042
2006-06-08 13:35:00,20.45,20.48,20.43,20.45,150261.2330198537,6.3539,6.3632,6.3477,6.3539,150261.233
2006-06-08 13:40:00,20.45,20.5,20.44,20.47,106583.07210031348,6.3539,6.3694,6.3508,6.3601,106583.0721
2006-06-08 13:45:00,20.47,20.48,20.45,20.46,79832.81086729362,6.3601,6.3632,6.3539,6.357,79832.8109
2006-06-08 13:50:00,20.46,20.53,20.45,20.52,128735.63218390803,6.357,6.3788,6.3539,6.3757,128735.6322
2006-06-08 13:55:00,20.52,20.52,20.48,20.49,84221.52560083594,6.3757,6.3757,6.3632,6.3663,84221.5256
2006-06-08 14:00:00,20.5,20.5,20.47,20.48,101776.3845350052,6.3694,6.3694,6.3601,6.3632,101776.3845
2006-06-08 14:05:00,20.48,20.48,20.44,20.45,175548.58934169277,6.3632,6.3632,6.3508,6.3539,175548.5893
2006-06-08 14:10:00,20.45,20.49,20.45,20.49,81086.72936259143,6.3539,6.3663,6.3539,6.3663,81086.7294
2006-06-08 14:15:00,20.49,20.5,20.46,20.48,104075.23510971786,6.3663,6.3694,6.357,6.3632,104075.2351
2006-06-08 14:20:00,20.49,20.49,20.45,20.45,200208.98641588297,6.3663,6.3663,6.3539,6.3539,200208.9864
2006-06-08 14:25:00,20.45,20.49,20.44,20.48,126018.80877742948,6.3539,6.3663,6.3508,6.3632,126018.8088
2006-06-08 14:30:00,20.48,20.49,20.47,20.49,56426.33228840125,6.3632,6.3663,6.3601,6.3663,56426.3323
2006-06-08 14:35:00,20.49,20.54,20.49,20.53,93416.92789968652,6.3663,6.3819,6.3663,6.3788,93416.9279
2006-06-08 14:40:00,20.53,20.53,20.48,20.49,80877.74294670846,6.3788,6.3788,6.3632,6.3663,80877.7429
2006-06-08 14:45:00,20.5,20.55,20.49,20.51,63531.87042842215,6.3694,6.385,6.3663,6.3725,63531.8704
2006-06-08 14:50:00,20.51,20.53,20.5,20.53,85057.4712643678,6.3725,6.3788,6.3694,6.3788,85057.4713
2006-06-08 14:55:00,20.52,20.53,20.48,20.49,92580.98223615464,6.3757,6.3788,6.3632,6.3663,92580.9822
2006-06-08 15:00:00,20.49,20.53,20.48,20.53,186833.85579937304,6.3663,6.3788,6.3632,6.3788,186833.8558
2006-06-08 15:05:00,20.53,20.54,20.5,20.51,217972.8317659352,6.3788,6.3819,6.3694,6.3725,217972.8318
2006-06-08 15:10:00,20.51,20.58,20.51,20.53,231138.97596656217,6.3725,6.3943,6.3725,6.3788,231138.976
2006-06-08 15:15:00,20.54,20.57,20.53,20.54,146708.46394984325,6.3819,6.3912,6.3788,6.3819,146708.4639
2006-06-08 15:20:00,20.54,20.57,20.54,20.55,130198.53709508882,6.3819,6.3912,6.3819,6.385,130198.5371
2006-06-08 15:25:00,20.55,20.57,20.53,20.57,169696.9696969697,6.385,6.3912,6.3788,6.3912,169696.9697
2006-06-08 15:30:00,20.56,20.59,20.55,20.59,206269.59247648905,6.3881,6.3974,6.385,6.3974,206269.5925
2006-06-08 15:35:00,20.59,20.65,20.59,20.65,378892.37199582026,6.3974,6.416,6.3974,6.416,378892.372
2006-06-08 15:40:00,20.65,20.65,20.62,20.65,350261.2330198537,6.416,6.416,6.4067,6.416,350261.233
2006-06-08 15:45:00,20.65,20.67,20.64,20.64,226959.2476489028,6.416,6.4223,6.4129,6.4129,226959.2476
2006-06-08 15:50:00,20.64,20.65,20.63,20.65,300940.43887147336,6.4129,6.416,6.4098,6.416,300940.4389
2006-06-08 15:55:00,20.65,20.66,20.65,20.65,346081.5047021944,6.416,6.4191,6.416,6.416,346081.5047
2006-06-09 09:30:00,20.68,20.7,20.67,20.67,275235.1097178683,6.4254,6.4316,6.4223,6.4223,275235.1097
2006-06-09 09:35:00,20.67,20.68,20.61,20.62,160501.5673981191,6.4223,6.4254,6.4036,6.4067,160501.5674
2006-06-09 09:40:00,20.63,20.63,20.61,20.63,85475.44409613375,6.4098,6.4098,6.4036,6.4098,85475.4441
2006-06-09 09:45:00,20.64,20.7,20.63,20.7,156948.79832810868,6.4129,6.4316,6.4098,6.4316,156948.7983
2006-06-09 09:50:00,20.7,20.74,20.7,20.73,272727.2727272727,6.4316,6.444,6.4316,6.4409,272727.2727
2006-06-09 09:55:00,20.74,20.78,20.74,20.76,89237.19958202717,6.444,6.4564,6.444,6.4502,89237.1996
2006-06-09 10:00:00,20.76,20.77,20.72,20.73,105747.1264367816,6.4502,6.4533,6.4378,6.4409,105747.1264
2006-06-09 10:05:00,20.74,20.75,20.73,20.75,85057.4712643678,6.444,6.4471,6.4409,6.4471,85057.4713
2006-06-09 10:10:00,20.75,20.78,20.73,20.75,176175.5485893417,6.4471,6.4564,6.4409,6.4471,176175.5486
2006-06-09 10:15:00,20.75,20.76,20.73,20.76,99895.50679205851,6.4471,6.4502,6.4409,6.4502,99895.5068
2006-06-09 10:20:00,20.75,20.78,20.75,20.75,64785.78892371996,6.4471,6.4564,6.4471,6.4471,64785.7889
2006-06-09 10:25:00,20.76,20.79,20.76,20.77,54336.46812957158,6.4502,6.4595,6.4502,6.4533,54336.4681
2006-06-09 10:30:00,20.78,20.78,20.74,20.74,117868.33855799372,6.4564,6.4564,6.444,6.444,117868.3386
2006-06-09 10:35:00,20.75,20.77,20.74,20.76,166353.1870428422,6.4471,6.4533,6.444,6.4502,166353.187
2006-06-09 10:40:00,20.75,20.76,20.72,20.73,127690.7001044932,6.4471,6.4502,6.4378,6.4409,127690.7001
2006-06-09 10:45:00,20.73,20.73,20.7,20.7,60397.07419017764,6.4409,6.4409,6.4316,6.4316,60397.0742
2006-06-09 10:50:00,20.7,20.72,20.68,20.69,172204.80668756532,6.4316,6.4378,6.4254,6.4285,172204.8067
2006-06-09 10:55:00,20.69,20.69,20.65,20.67,299059.56112852664,6.4285,6.4285,6.416,6.4223,299059.5611
2006-06-09 11:00:00,20.67,20.67,20.64,20.64,94670.84639498431,6.4223,6.4223,6.4129,6.4129,94670.8464
2006-06-09 11:05:00,20.64,20.65,20.63,20.64,98223.61546499476,6.4129,6.416,6.4098,6.4129,98223.6155
2006-06-09 11:10:00,20.64,20.69,20.64,20.67,80459.77011494253,6.4129,6.4285,6.4129,6.4223,80459.7701
2006-06-09 11:15:00,20.67,20.68,20.63,20.63,77115.98746081504,6.4223,6.4254,6.4098,6.4098,77115.9875
2006-06-09 11:20:00,20.64,20.69,20.64,20.67,67711.59874608151,6.4129,6.4285,6.4129,6.4223,67711.5987
2006-06-09 11:25:00,20.67,20.72,20.67,20.72,77533.96029258097,6.4223,6.4378,6.4223,6.4378,77533.9603
2006-06-09 11:30:00,20.71,20.73,20.7,20.71,151933.12434691744,6.4347,6.4409,6.4316,6.4347,151933.1243
2006-06-09 11:35:00,20.71,20.71,20.68,20.68,138557.99373040753,6.4347,6.4347,6.4254,6.4254,138557.9937
2006-06-09 11:40:00,20.68,20.69,20.66,20.67,121421.10762800416,6.4254,6.4285,6.4191,6.4223,121421.1076
2006-06-09 11:45:00,20.67,20.69,20.66,20.67,130407.52351097178,6.4223,6.4285,6.4191,6.4223,130407.5235
2006-06-09 11:50:00,20.67,20.68,20.63,20.64,85684.43051201671,6.4223,6.4254,6.4098,6.4129,85684.4305
2006-06-09 11:55:00,20.64,20.68,20.64,20.67,124764.89028213166,6.4129,6.4254,6.4129,6.4223,124764.8903
2006-06-09 12:00:00,20.67,20.68,20.66,20.68,35945.66353187043,6.4223,6.4254,6.4191,6.4254,35945.6635
2006-06-09 12:05:00,20.67,20.7,20.67,20.7,39080.45977011494,6.4223,6.4316,6.4223,6.4316,39080.4598
2006-06-09 12:10:00,20.7,20.71,20.68,20.7,59143.15569487983,6.4316,6.4347,6.4254,6.4316,59143.1557
2006-06-09 12:15:00,20.7,20.72,20.67,20.69,55590.38662486938,6.4316,6.4378,6.4223,6.4285,55590.3866
2006-06-09 12:20:00,20.69,20.69,20.67,20.68,48902.82131661442,6.4285,6.4285,6.4223,6.4254,48902.8213
2006-06-09 12:25:00,20.67,20.68,20.66,20.67,97387.66980146292,6.4223,6.4254,6.4191,6.4223,97387.6698
2006-06-09 12:30:00,20.67,20.68,20.66,20.68,76698.01462904911,6.4223,6.4254,6.4191,6.4254,76698.0146
2006-06-09 12:35:00,20.68,20.7,20.67,20.69,76280.04179728318,6.4254,6.4316,6.4223,6.4285,76280.0418
2006-06-09 12:40:00,20.7,20.7,20.67,20.68,56844.305120167184,6.4316,6.4316,6.4223,6.4254,56844.3051
2006-06-09 12:45:00,20.68,20.69,20.64,20.69,76489.02821316614,6.4254,6.4285,6.4129,6.4285,76489.0282
2006-06-09 12:50:00,20.68,20.71,20.68,20.71,68129.57157784744,6.4254,6.4347,6.4254,6.4347,68129.5716
2006-06-09 12:55:00,20.7,20.7,20.67,20.68,108881.92267502612,6.4316,6.4316,6.4223,6.4254,108881.9227
2006-06-09 13:00:00,20.68,20.69,20.67,20.67,49738.76698014629,6.4254,6.4285,6.4223,6.4223,49738.767
2006-06-09 13:05:00,20.67,20.68,20.65,20.68,64158.82967607105,6.4223,6.4254,6.416,6.4254,64158.8297
2006-06-09 13:10:00,20.69,20.69,20.67,20.67,55799.37304075235,6.4285,6.4285,6.4223,6.4223,55799.373
2006-06-09 13:15:00,20.67,20.68,20.64,20.67,157366.7711598746,6.4223,6.4254,6.4129,6.4223,157366.7712
2006-06-09 13:20:00,20.66,20.67,20.64,20.64,104702.19435736677,6.4191,6.4223,6.4129,6.4129,104702.1944
2006-06-09 13:25:00,20.65,20.67,20.64,20.67,43260.188087774295,6.416,6.4223,6.4129,6.4223,43260.1881
2006-06-09 13:30:00,20.67,20.68,20.66,20.66,370114.9425287356,6.4223,6.4254,6.4191,6.4191,370114.9425
2006-06-09 13:35:00,20.65,20.67,20.63,20.65,596029.2580982236,6.416,6.4223,6.4098,6.416,596029.2581
2006-06-09 13:40:00,20.65,20.66,20.63,20.63,55381.400208986415,6.416,6.4191,6.4098,6.4098,55381.4002
2006-06-09 13:45:00,20.63,20.65,20.63,20.64,38453.50052246604,6.4098,6.416,6.4098,6.4129,38453.5005
2006-06-09 13:50:00,20.64,20.64,20.63,20.64,44096.133751306166,6.4129,6.4129,6.4098,6.4129,44096.1338
2006-06-09 13:55:00,20.64,20.64,20.61,20.61,45559.038662486935,6.4129,6.4129,6.4036,6.4036,45559.0387
2006-06-09 14:00:00,20.62,20.64,20.61,20.63,36990.59561128527,6.4067,6.4129,6.4036,6.4098,36990.5956
2006-06-09 14:05:00,20.64,20.65,20.61,20.64,94043.88714733542,6.4129,6.416,6.4036,6.4129,94043.8871
2006-06-09 14:10:00,20.63,20.64,20.61,20.62,157575.75757575757,6.4098,6.4129,6.4036,6.4067,157575.7576
2006-06-09 14:15:00,20.62,20.62,20.6,20.62,36363.63636363636,6.4067,6.4067,6.4005,6.4067,36363.6364
2006-06-09 14:20:00,20.62,20.64,20.61,20.63,81713.68861024034,6.4067,6.4129,6.4036,6.4098,81713.6886
2006-06-09 14:25:00,20.63,20.67,20.63,20.67,65412.74817136886,6.4098,6.4223,6.4098,6.4223,65412.7482
2006-06-09 14:30:00,20.67,20.69,20.66,20.67,58516.19644723093,6.4223,6.4285,6.4191,6.4223,58516.1964
2006-06-09 14:35:00,20.68,20.68,20.64,20.65,59770.11494252874,6.4254,6.4254,6.4129,6.416,59770.1149
2006-06-09 14:40:00,20.65,20.69,20.65,20.68,65412.74817136886,6.416,6.4285,6.416,6.4254,65412.7482
2006-06-09 14:45:00,20.68,20.71,20.68,20.7,48693.834900731454,6.4254,6.4347,6.4254,6.4316,48693.8349
2006-06-09 14:50:00,20.7,20.71,20.69,20.7,70637.40856844305,6.4316,6.4347,6.4285,6.4316,70637.4086
2006-06-09 14:55:00,20.7,20.71,20.68,20.68,81086.72936259143,6.4316,6.4347,6.4254,6.4254,81086.7294
2006-06-09 15:00:00,20.69,20.7,20.66,20.67,67711.59874608151,6.4285,6.4316,6.4191,6.4223,67711.5987
2006-06-09 15:05:00,20.67,20.69,20.67,20.67,55590.38662486938,6.4223,6.4285,6.4223,6.4223,55590.3866
2006-06-09 15:10:00,20.67,20.67,20.66,20.66,68756.53082549635,6.4223,6.4223,6.4191,6.4191,68756.5308
2006-06-09 15:15:00,20.66,20.7,20.66,20.67,103448.27586206896,6.4191,6.4316,6.4191,6.4223,103448.2759
2006-06-09 15:20:00,20.67,20.67,20.65,20.65,66666.66666666667,6.4223,6.4223,6.416,6.416,66666.6667
2006-06-09 15:25:00,20.65,20.65,20.64,20.65,65830.7210031348,6.416,6.416,6.4129,6.416,65830.721
2006-06-09 15:30:00,20.65,20.65,20.63,20.64,78787.87878787878,6.416,6.416,6.4098,6.4129,78787.8788
2006-06-09 15:35:00,20.65,20.67,20.63,20.67,127690.7001044932,6.416,6.4223,6.4098,6.4223,127690.7001
2006-06-09 15:40:00,20.67,20.68,20.64,20.65,109926.85475444097,6.4223,6.4254,6.4129,6.416,109926.8548
2006-06-09 15:45:00,20.64,20.64,20.62,20.63,97178.68338557992,6.4129,6.4129,6.4067,6.4098,97178.6834
2006-06-09 15:50:00,20.64,20.64,20.57,20.58,267084.6394984326,6.4129,6.4129,6.3912,6.3943,267084.6395
2006-06-09 15:55:00,20.58,20.6,20.58,20.58,330407.52351097175,6.3943,6.4005,6.3943,6.3943,330407.5235
2006-06-12 09:30:00,20.58,20.62,20.51,20.52,143991.6405433647,6.3943,6.4067,6.3725,6.3757,143991.6405
2006-06-12 09:35:00,20.52,20.55,20.49,20.49,87147.3354231975,6.3757,6.385,6.3663,6.3663,87147.3354
2006-06-12 09:40:00,20.5,20.56,20.49,20.54,96133.7513061651,6.3694,6.3881,6.3663,6.3819,96133.7513
2006-06-12 09:45:00,20.54,20.56,20.47,20.47,105329.15360501569,6.3819,6.3881,6.3601,6.3601,105329.1536
2006-06-12 09:50:00,20.48,20.5,20.46,20.48,107419.01776384536,6.3632,6.3694,6.357,6.3632,107419.0178
2006-06-12 09:55:00,20.48,20.52,20.47,20.48,117032.39289446184,6.3632,6.3757,6.3601,6.3632,117032.3929
2006-06-12 10:00:00,20.48,20.56,20.43,20.44,71891.32706374086,6.3632,6.3881,6.3477,6.3508,71891.3271
2006-06-12 10:05:00,20.44,20.48,20.44,20.48,40752.35109717868,6.3508,6.3632,6.3508,6.3632,40752.3511
2006-06-12 10:10:00,20.48,20.48,20.44,20.47,116823.4064785789,6.3632,6.3632,6.3508,6.3601,116823.4065
2006-06-12 10:15:00,20.46,20.48,20.45,20.46,92371.99582027168,6.357,6.3632,6.3539,6.357,92371.9958
2006-06-12 10:20:00,20.47,20.52,20.47,20.48,119122.25705329153,6.3601,6.3757,6.3601,6.3632,119122.2571
2006-06-12 10:25:00,20.48,20.53,20.47,20.5,64576.80250783699,6.3632,6.3788,6.3601,6.3694,64576.8025
2006-06-12 10:30:00,20.51,20.55,20.5,20.54,45350.05224660397,6.3725,6.385,6.3694,6.3819,45350.0522
2006-06-12 10:35:00,20.53,20.58,20.53,20.57,42633.22884012539,6.3788,6.3943,6.3788,6.3912,42633.2288
2006-06-12 10:40:00,20.58,20.61,20.57,20.61,58516.19644723093,6.3943,6.4036,6.3912,6.4036,58516.1964
2006-06-12 10:45:00,20.61,20.61,20.59,20.6,64367.81609195402,6.4036,6.4036,6.3974,6.4005,64367.8161
2006-06-12 10:50:00,20.59,20.61,20.57,20.61,53082.54963427377,6.3974,6.4036,6.3912,6.4036,53082.5496
2006-06-12 10:55:00,20.6,20.61,20.57,20.58,68965.5172413793,6.4005,6.4036,6.3912,6.3943,68965.5172
2006-06-12 11:00:00,20.57,20.59,20.53,20.55,70637.40856844305,6.3912,6.3974,6.3788,6.385,70637.4086
2006-06-12 11:05:00,20.54,20.58,20.53,20.58,67920.58516196447,6.3819,6.3943,6.3788,6.3943,67920.5852
2006-06-12 11:10:00,20.58,20.6,20.57,20.59,39080.45977011494,6.3943,6.4005,6.3912,6.3974,39080.4598
2006-06-12 11:15:00,20.57,20.58,20.55,20.57,51619.644723093,6.3912,6.3943,6.385,6.3912,51619.6447
2006-06-12 11:20:00,20.56,20.58,20.53,20.54,59770.11494252874,6.3881,6.3943,6.3788,6.3819,59770.1149
2006-06-12 11:25:00,20.54,20.59,20.53,20.59,48275.86206896552,6.3819,6.3974,6.3788,6.3974,48275.8621
2006-06-12 11:30:00,20.59,20.61,20.57,20.6,132079.41483803553,6.3974,6.4036,6.3912,6.4005,132079.4148
2006-06-12 11:35:00,20.6,20.62,20.59,20.61,52873.5632183908,6.4005,6.4067,6.3974,6.4036,52873.5632
2006-06-12 11:40:00,20.62,20.65,20.61,20.62,56217.345872518286,6.4067,6.416,6.4036,6.4067,56217.3459
2006-06-12 11:45:00,20.62,20.66,20.62,20.66,46185.99791013584,6.4067,6.4191,6.4067,6.4191,46185.9979
2006-06-12 11:50:00,20.66,20.7,20.66,20.68,86520.37617554859,6.4191,6.4316,6.4191,6.4254,86520.3762
2006-06-12 11:55:00,20.68,20.69,20.65,20.68,56844.305120167184,6.4254,6.4285,6.416,6.4254,56844.3051
2006-06-12 12:00:00,20.67,20.68,20.65,20.67,44096.133751306166,6.4223,6.4254,6.416,6.4223,44096.1338
2006-06-12 12:05:00,20.67,20.68,20.67,20.68,47021.94357366771,6.4223,6.4254,6.4223,6.4254,47021.9436
2006-06-12 12:10:00,20.68,20.68,20.67,20.67,58307.21003134796,6.4254,6.4254,6.4223,6.4223,58307.21
2006-06-12 12:15:00,20.67,20.7,20.67,20.69,70219.43573667711,6.4223,6.4316,6.4223,6.4285,70219.4357
2006-06-12 12:20:00,20.69,20.69,20.65,20.69,53709.50888192267,6.4285,6.4285,6.416,6.4285,53709.5089
2006-06-12 12:25:00,20.69,20.7,20.68,20.69,44305.12016718913,6.4285,6.4316,6.4254,6.4285,44305.1202
2006-06-12 12:30:00,20.69,20.69,20.67,20.68,25078.36990595611,6.4285,6.4285,6.4223,6.4254,25078.3699
2006-06-12 12:35:00,20.68,20.69,20.67,20.67,50156.73981191222,6.4254,6.4285,6.4223,6.4223,50156.7398
2006-06-12 12:40:00,20.67,20.68,20.66,20.67,55590.38662486938,6.4223,6.4254,6.4191,6.4223,55590.3866
2006-06-12 12:45:00,20.67,20.69,20.67,20.69,26959.24764890282,6.4223,6.4285,6.4223,6.4285,26959.2476
2006-06-12 12:50:00,20.69,20.7,20.68,20.68,31556.948798328107,6.4285,6.4316,6.4254,6.4254,31556.9488
2006-06-12 12:55:00,20.69,20.7,20.68,20.68,16509.92685475444,6.4285,6.4316,6.4254,6.4254,16509.9269
2006-06-12 13:00:00,20.68,20.69,20.67,20.68,71682.34064785788,6.4254,6.4285,6.4223,6.4254,71682.3406
2006-06-12 13:05:00,20.67,20.71,20.67,20.7,63949.843260188085,6.4223,6.4347,6.4223,6.4316,63949.8433
2006-06-12 13:10:00,20.7,20.7,20.69,20.69,25287.35632183908,6.4316,6.4316,6.4285,6.4285,25287.3563
2006-06-12 13:15:00,20.69,20.69,20.67,20.69,53082.54963427377,6.4285,6.4285,6.4223,6.4285,53082.5496
2006-06-12 13:20:00,20.69,20.7,20.69,20.69,30721.00313479624,6.4285,6.4316,6.4285,6.4285,30721.0031
2006-06-12 13:25:00,20.69,20.7,20.69,20.7,30303.0303030303,6.4285,6.4316,6.4285,6.4316,30303.0303
2006-06-12 13:30:00,20.7,20.7,20.69,20.7,33228.84012539185,6.4316,6.4316,6.4285,6.4316,33228.8401
2006-06-12 13:35:00,20.7,20.7,20.67,20.68,79205.85161964472,6.4316,6.4316,6.4223,6.4254,79205.8516
2006-06-12 13:40:00,20.68,20.7,20.68,20.69,59561.12852664576,6.4254,6.4316,6.4254,6.4285,59561.1285
2006-06-12 13:45:00,20.69,20.71,20.68,20.7,81504.70219435736,6.4285,6.4347,6.4254,6.4316,81504.7022
2006-06-12 13:50:00,20.7,20.7,20.67,20.7,59143.15569487983,6.4316,6.4316,6.4223,6.4316,59143.1557
2006-06-12 13:55:00,20.7,20.71,20.68,20.68,62904.91118077325,6.4316,6.4347,6.4254,6.4254,62904.9112
2006-06-12 14:00:00,20.69,20.7,20.68,20.68,30512.01671891327,6.4285,6.4316,6.4254,6.4254,30512.0167
2006-06-12 14:05:00,20.68,20.69,20.64,20.64,72727.27272727272,6.4254,6.4285,6.4129,6.4129,72727.2727
2006-06-12 14:10:00,20.66,20.69,20.64,20.66,87565.30825496343,6.4191,6.4285,6.4129,6.4191,87565.3083
2006-06-12 14:15:00,20.66,20.67,20.62,20.64,72309.29989550679,6.4191,6.4223,6.4067,6.4129,72309.2999
2006-06-12 14:20:00,20.64,20.64,20.6,20.61,91745.03657262278,6.4129,6.4129,6.4005,6.4036,91745.0366
2006-06-12 14:25:00,20.61,20.64,20.61,20.62,63949.843260188085,6.4036,6.4129,6.4036,6.4067,63949.8433
2006-06-12 14:30:00,20.62,20.62,20.6,20.61,56008.35945663532,6.4067,6.4067,6.4005,6.4036,56008.3595
2006-06-12 14:35:00,20.61,20.61,20.58,20.58,62068.96551724138,6.4036,6.4036,6.3943,6.3943,62068.9655
2006-06-12 14:40:00,20.59,20.59,20.55,20.55,79623.82445141066,6.3974,6.3974,6.385,6.385,79623.8245
2006-06-12 14:45:00,20.55,20.58,20.55,20.57,115151.51515151517,6.385,6.3943,6.385,6.3912,115151.5152
2006-06-12 14:50:00,20.57,20.6,20.56,20.59,53709.50888192267,6.3912,6.4005,6.3881,6.3974,53709.5089
2006-06-12 14:55:00,20.59,20.6,20.58,20.58,48693.834900731454,6.3974,6.4005,6.3943,6.3943,48693.8349
2006-06-12 15:00:00,20.58,20.59,20.57,20.58,44514.1065830721,6.3943,6.3974,6.3912,6.3943,44514.1066
2006-06-12 15:05:00,20.57,20.57,20.53,20.53,79832.81086729362,6.3912,6.3912,6.3788,6.3788,79832.8109
2006-06-12 15:10:00,20.53,20.54,20.5,20.5,65830.7210031348,6.3788,6.3819,6.3694,6.3694,65830.721
2006-06-12 15:15:00,20.49,20.5,20.47,20.48,107001.0449320794,6.3663,6.3694,6.3601,6.3632,107001.0449
2006-06-12 15:20:00,20.48,20.52,20.47,20.51,149007.3145245559,6.3632,6.3757,6.3601,6.3725,149007.3145
2006-06-12 15:25:00,20.51,20.52,20.48,20.48,110553.81400208986,6.3725,6.3757,6.3632,6.3632,110553.814
2006-06-12 15:30:00,20.48,20.48,20.42,20.43,184326.0188087774,6.3632,6.3632,6.3446,6.3477,184326.0188
2006-06-12 15:35:00,20.44,20.47,20.43,20.46,106165.09926854754,6.3508,6.3601,6.3477,6.357,106165.0993
2006-06-12 15:40:00,20.46,20.46,20.42,20.42,153396.02925809822,6.357,6.357,6.3446,6.3446,153396.0293
2006-06-12 15:45:00,20.42,20.52,20.42,20.51,191013.5841170324,6.3446,6.3757,6.3446,6.3725,191013.5841
2006-06-12 15:50:00,20.51,20.51,20.44,20.46,233855.7993730408,6.3725,6.3725,6.3508,6.357,233855.7994
2006-06-12 15:55:00,20.46,20.47,20.43,20.43,362173.45872518286,6.357,6.3601,6.3477,6.3477,362173.4587
2006-06-13 09:30:00,20.44,20.48,20.42,20.48,207105.5381400209,6.3508,6.3632,6.3446,6.3632,207105.5381
2006-06-13 09:35:00,20.49,20.56,20.49,20.55,126645.76802507836,6.3663,6.3881,6.3663,6.385,126645.768
2006-06-13 09:40:00,20.56,20.58,20.52,20.58,102612.33019853708,6.3881,6.3943,6.3757,6.3943,102612.3302
2006-06-13 09:45:00,20.58,20.61,20.54,20.6,63531.87042842215,6.3943,6.4036,6.3819,6.4005,63531.8704
2006-06-13 09:50:00,20.6,20.67,20.6,20.62,110971.7868338558,6.4005,6.4223,6.4005,6.4067,110971.7868
2006-06-13 09:55:00,20.62,20.63,20.51,20.55,91118.07732497388,6.4067,6.4098,6.3725,6.385,91118.0773
2006-06-13 10:00:00,20.54,20.54,20.47,20.47,75653.08254963427,6.3819,6.3819,6.3601,6.3601,75653.0825
2006-06-13 10:05:00,20.47,20.52,20.44,20.51,108672.93625914316,6.3601,6.3757,6.3508,6.3725,108672.9363
2006-06-13 10:10:00,20.51,20.56,20.51,20.54,102403.34378265412,6.3725,6.3881,6.3725,6.3819,102403.3438
2006-06-13 10:15:00,20.54,20.57,20.53,20.54,124973.87669801465,6.3819,6.3912,6.3788,6.3819,124973.8767
2006-06-13 10:20:00,20.54,20.54,20.45,20.46,126645.76802507836,6.3819,6.3819,6.3539,6.357,126645.768
2006-06-13 10:25:00,20.46,20.53,20.42,20.52,155903.86624869384,6.357,6.3788,6.3446,6.3757,155903.8662
2006-06-13 10:30:00,20.51,20.53,20.46,20.47,106374.08568443052,6.3725,6.3788,6.357,6.3601,106374.0857
2006-06-13 10:35:00,20.48,20.48,20.44,20.46,189341.69278996863,6.3632,6.3632,6.3508,6.357,189341.6928
2006-06-13 10:40:00,20.45,20.51,20.45,20.46,64785.78892371996,6.3539,6.3725,6.3539,6.357,64785.7889
2006-06-13 10:45:00,20.47,20.49,20.41,20.42,75862.06896551723,6.3601,6.3663,6.3415,6.3446,75862.069
2006-06-13 10:50:00,20.41,20.45,20.4,20.44,86729.36259143155,6.3415,6.3539,6.3384,6.3508,86729.3626
2006-06-13 10:55:00,20.44,20.47,20.39,20.42,98641.5882967607,6.3508,6.3601,6.3353,6.3446,98641.5883
2006-06-13 11:00:00,20.43,20.48,20.4,20.43,174294.670846395,6.3477,6.3632,6.3384,6.3477,174294.6708
2006-06-13 11:05:00,20.43,20.48,20.43,20.47,67711.59874608151,6.3477,6.3632,6.3477,6.3601,67711.5987
2006-06-13 11:10:00,20.47,20.54,20.46,20.54,120585.16196447233,6.3601,6.3819,6.357,6.3819,120585.162
2006-06-13 11:15:00,20.54,20.55,20.49,20.5,133124.34691745037,6.3819,6.385,6.3663,6.3694,133124.3469
2006-06-13 11:20:00,20.5,20.52,20.48,20.52,63322.88401253918,6.3694,6.3757,6.3632,6.3757,63322.884
2006-06-13 11:25:00,20.51,20.56,20.49,20.5,97178.68338557992,6.3725,6.3881,6.3663,6.3694,97178.6834
2006-06-13 11:30:00,20.49,20.54,20.49,20.51,78160.91954022988,6.3663,6.3819,6.3663,6.3725,78160.9195
2006-06-13 11:35:00,20.51,20.52,20.45,20.46,108463.94984326018,6.3725,6.3757,6.3539,6.357,108463.9498
2006-06-13 11:40:00,20.45,20.46,20.43,20.43,82758.62068965517,6.3539,6.357,6.3477,6.3477,82758.6207
2006-06-13 11:45:00,20.43,20.55,20.43,20.55,80041.7972831766,6.3477,6.385,6.3477,6.385,80041.7973
2006-06-13 11:50:00,20.55,20.55,20.49,20.49,61233.01985370951,6.385,6.385,6.3663,6.3663,61233.0199
2006-06-13 11:55:00,20.5,20.53,20.48,20.52,27795.19331243469,6.3694,6.3788,6.3632,6.3757,27795.1933
2006-06-13 12:00:00,20.51,20.54,20.48,20.53,41170.32392894461,6.3725,6.3819,6.3632,6.3788,41170.3239
2006-06-13 12:05:00,20.51,20.52,20.49,20.51,48902.82131661442,6.3725,6.3757,6.3663,6.3725,48902.8213
2006-06-13 12:10:00,20.51,20.52,20.49,20.5,21107.62800417973,6.3725,6.3757,6.3663,6.3694,21107.628
2006-06-13 12:15:00,20.5,20.5,20.46,20.48,48693.834900731454,6.3694,6.3694,6.357,6.3632,48693.8349
2006-06-13 12:20:00,20.48,20.48,20.46,20.46,34482.75862068965,6.3632,6.3632,6.357,6.357,34482.7586
2006-06-13 12:25:00,20.46,20.46,20.43,20.43,50992.685475444094,6.357,6.357,6.3477,6.3477,50992.6855
2006-06-13 12:30:00,20.43,20.45,20.43,20.45,25078.36990595611,6.3477,6.3539,6.3477,6.3539,25078.3699
2006-06-13 12:35:00,20.44,20.45,20.41,20.42,39916.40543364681,6.3508,6.3539,6.3415,6.3446,39916.4054
2006-06-13 12:40:00,20.42,20.45,20.41,20.45,43887.14733542319,6.3446,6.3539,6.3415,6.3539,43887.1473
2006-06-13 12:45:00,20.44,20.47,20.44,20.45,41797.28317659352,6.3508,6.3601,6.3508,6.3539,41797.2832
2006-06-13 12:50:00,20.45,20.46,20.44,20.45,34691.74503657262,6.3539,6.357,6.3508,6.3539,34691.745
2006-06-13 12:55:00,20.46,20.47,20.44,20.46,59143.15569487983,6.357,6.3601,6.3508,6.357,59143.1557
2006-06-13 13:00:00,20.46,20.46,20.39,20.41,81922.6750261233,6.357,6.357,6.3353,6.3415,81922.675
2006-06-13 13:05:00,20.41,20.44,20.39,20.39,44723.09299895506,6.3415,6.3508,6.3353,6.3353,44723.093
2006-06-13 13:10:00,20.38,20.41,20.38,20.4,44096.133751306166,6.3322,6.3415,6.3322,6.3384,44096.1338
2006-06-13 13:15:00,20.41,20.41,20.39,20.4,30929.989550679205,6.3415,6.3415,6.3353,6.3384,30929.9896
2006-06-13 13:20:00,20.4,20.42,20.39,20.39,46185.99791013584,6.3384,6.3446,6.3353,6.3353,46185.9979
2006-06-13 13:25:00,20.39,20.43,20.38,20.41,60606.0606060606,6.3353,6.3477,6.3322,6.3415,60606.0606
2006-06-13 13:30:00,20.41,20.42,20.39,20.41,66248.69383490073,6.3415,6.3446,6.3353,6.3415,66248.6938
2006-06-13 13:35:00,20.42,20.44,20.38,20.38,32810.86729362591,6.3446,6.3508,6.3322,6.3322,32810.8673
2006-06-13 13:40:00,20.39,20.45,20.38,20.43,43469.17450365726,6.3353,6.3539,6.3322,6.3477,43469.1745
2006-06-13 13:45:00,20.43,20.48,20.42,20.46,104911.18077324974,6.3477,6.3632,6.3446,6.357,104911.1808
2006-06-13 13:50:00,20.46,20.47,20.46,20.46,84221.52560083594,6.357,6.3601,6.357,6.357,84221.5256
2006-06-13 13:55:00,20.46,20.48,20.46,20.47,43051.20167189133,6.357,6.3632,6.357,6.3601,43051.2017
2006-06-13 14:00:00,20.47,20.48,20.46,20.47,34691.74503657262,6.3601,6.3632,6.357,6.3601,34691.745
2006-06-13 14:05:00,20.47,20.48,20.46,20.46,78578.89237199581,6.3601,6.3632,6.357,6.357,78578.8924
2006-06-13 14:10:00,20.46,20.47,20.46,20.46,45768.0250783699,6.357,6.3601,6.357,6.357,45768.0251
2006-06-13 14:15:00,20.47,20.48,20.45,20.46,181400.20898641588,6.3601,6.3632,6.3539,6.357,181400.209
2006-06-13 14:20:00,20.46,20.46,20.43,20.45,208568.44305120167,6.357,6.357,6.3477,6.3539,208568.4431
2006-06-13 14:25:00,20.45,20.49,20.43,20.47,148380.355276907,6.3539,6.3663,6.3477,6.3601,148380.3553
2006-06-13 14:30:00,20.47,20.48,20.42,20.42,114315.56948798327,6.3601,6.3632,6.3446,6.3446,114315.5695
2006-06-13 14:35:00,20.42,20.44,20.39,20.42,79205.85161964472,6.3446,6.3508,6.3353,6.3446,79205.8516
2006-06-13 14:40:00,20.43,20.47,20.41,20.45,68965.5172413793,6.3477,6.3601,6.3415,6.3539,68965.5172
2006-06-13 14:45:00,20.46,20.47,20.43,20.44,76698.01462904911,6.357,6.3601,6.3477,6.3508,76698.0146
2006-06-13 14:50:00,20.43,20.44,20.41,20.44,84430.51201671892,6.3477,6.3508,6.3415,6.3508,84430.512
2006-06-13 14:55:00,20.44,20.47,20.43,20.45,96133.7513061651,6.3508,6.3601,6.3477,6.3539,96133.7513
2006-06-13 15:00:00,20.45,20.45,20.37,20.41,211076.2800417973,6.3539,6.3539,6.329,6.3415,211076.28
2006-06-13 15:05:00,20.4,20.42,20.39,20.42,69383.49007314524,6.3384,6.3446,6.3353,6.3446,69383.4901
2006-06-13 15:10:00,20.42,20.45,20.42,20.43,89655.1724137931,6.3446,6.3539,6.3446,6.3477,89655.1724
2006-06-13 15:15:00,20.44,20.44,20.39,20.43,113061.65099268548,6.3508,6.3508,6.3353,6.3477,113061.651
2006-06-13 15:20:00,20.43,20.45,20.43,20.45,86729.36259143155,6.3477,6.3539,6.3477,6.3539,86729.3626
2006-06-13 15:25:00,20.45,20.54,20.44,20.47,171995.82027168234,6.3539,6.3819,6.3508,6.3601,171995.8203
2006-06-13 15:30:00,20.47,20.52,20.45,20.48,169278.99686520375,6.3601,6.3757,6.3539,6.3632,169278.9969
2006-06-13 15:35:00,20.48,20.49,20.39,20.4,172204.80668756532,6.3632,6.3663,6.3353,6.3384,172204.8067
2006-06-13 15:40:00,20.4,20.48,20.39,20.44,150470.21943573668,6.3384,6.3632,6.3353,6.3508,150470.2194
2006-06-13 15:45:00,20.44,20.48,20.35,20.36,209613.3751306165,6.3508,6.3632,6.3228,6.3259,209613.3751
2006-06-13 15:50:00,20.36,20.41,20.3,20.31,171368.86102403342,6.3259,6.3415,6.3073,6.3104,171368.861
2006-06-13 15:55:00,20.3,20.33,20.29,20.3,311180.77324973873,6.3073,6.3166,6.3042,6.3073,311180.7732
2006-06-14 09:30:00,20.19,20.27,20.19,20.25,270637.40856844303,6.2731,6.298,6.2731,6.2918,270637.4086
2006-06-14 09:35:00,20.25,20.29,20.21,20.27,111598.7460815047,6.2918,6.3042,6.2793,6.298,111598.7461
2006-06-14 09:40:00,20.27,20.33,20.25,20.32,182027.1682340648,6.298,6.3166,6.2918,6.3135,182027.1682
2006-06-14 09:45:00,20.31,20.39,20.31,20.38,238871.473354232,6.3104,6.3353,6.3104,6.3322,238871.4734
2006-06-14 09:50:00,20.38,20.41,20.36,20.4,86520.37617554859,6.3322,6.3415,6.3259,6.3384,86520.3762
2006-06-14 09:55:00,20.4,20.42,20.36,20.42,128944.618599791,6.3384,6.3446,6.3259,6.3446,128944.6186
2006-06-14 10:00:00,20.42,20.44,20.4,20.43,153396.02925809822,6.3446,6.3508,6.3384,6.3477,153396.0293
2006-06-14 10:05:00,20.42,20.46,20.42,20.44,103657.26227795192,6.3446,6.357,6.3446,6.3508,103657.2623
2006-06-14 10:10:00,20.44,20.44,20.32,20.33,95506.7920585162,6.3508,6.3508,6.3135,6.3166,95506.7921
2006-06-14 10:15:00,20.33,20.34,20.28,20.32,103866.2486938349,6.3166,6.3197,6.3011,6.3135,103866.2487
2006-06-14 10:20:00,20.32,20.33,20.27,20.29,59561.12852664576,6.3135,6.3166,6.298,6.3042,59561.1285
2006-06-14 10:25:00,20.3,20.32,20.27,20.3,63531.87042842215,6.3073,6.3135,6.298,6.3073,63531.8704
2006-06-14 10:30:00,20.3,20.35,20.29,20.31,120794.14838035528,6.3073,6.3228,6.3042,6.3104,120794.1484
2006-06-14 10:35:00,20.32,20.33,20.27,20.29,84430.51201671892,6.3135,6.3166,6.298,6.3042,84430.512
2006-06-14 10:40:00,20.29,20.32,20.28,20.32,169070.01044932078,6.3042,6.3135,6.3011,6.3135,169070.0104
2006-06-14 10:45:00,20.32,20.35,20.31,20.34,139811.91222570534,6.3135,6.3228,6.3104,6.3197,139811.9122
2006-06-14 10:50:00,20.34,20.35,20.31,20.33,59352.1421107628,6.3197,6.3228,6.3104,6.3166,59352.1421
2006-06-14 10:55:00,20.33,20.35,20.32,20.34,60606.0606060606,6.3166,6.3228,6.3135,6.3197,60606.0606
2006-06-14 11:00:00,20.35,20.36,20.33,20.34,118704.2842215256,6.3228,6.3259,6.3166,6.3197,118704.2842
2006-06-14 11:05:00,20.33,20.34,20.31,20.32,84221.52560083594,6.3166,6.3197,6.3104,6.3135,84221.5256
2006-06-14 11:10:00,20.32,20.37,20.32,20.35,57262.27795193312,6.3135,6.329,6.3135,6.3228,57262.278
2006-06-14 11:15:00,20.35,20.36,20.33,20.33,73354.23197492163,6.3228,6.3259,6.3166,6.3166,73354.232
2006-06-14 11:20:00,20.34,20.37,20.32,20.36,71264.36781609195,6.3197,6.329,6.3135,6.3259,71264.3678
2006-06-14 11:25:00,20.36,20.37,20.35,20.36,69801.46290491118,6.3259,6.329,6.3228,6.3259,69801.4629
2006-06-14 11:30:00,20.36,20.37,20.36,20.36,74608.15047021944,6.3259,6.329,6.3259,6.3259,74608.1505
2006-06-14 11:35:00,20.35,20.36,20.32,20.36,195820.27168234065,6.3228,6.3259,6.3135,6.3259,195820.2717
2006-06-14 11:40:00,20.36,20.37,20.36,20.37,146917.45036572622,6.3259,6.329,6.3259,6.329,146917.4504
2006-06-14 11:45:00,20.37,20.37,20.35,20.36,105538.14002089865,6.329,6.329,6.3228,6.3259,105538.14
2006-06-14 11:50:00,20.36,20.36,20.35,20.35,53500.52246603971,6.3259,6.3259,6.3228,6.3228,53500.5225
2006-06-14 11:55:00,20.36,20.37,20.35,20.36,146708.46394984325,6.3259,6.329,6.3228,6.3259,146708.4639
2006-06-14 12:00:00,20.36,20.39,20.35,20.39,90909.09090909093,6.3259,6.3353,6.3228,6.3353,90909.0909
2006-06-14 12:05:00,20.39,20.43,20.38,20.42,113688.61024033435,6.3353,6.3477,6.3322,6.3446,113688.6102
2006-06-14 12:10:00,20.42,20.42,20.4,20.42,53291.53605015674,6.3446,6.3446,6.3384,6.3446,53291.5361
2006-06-14 12:15:00,20.43,20.46,20.42,20.46,60815.04702194357,6.3477,6.357,6.3446,6.357,60815.047
2006-06-14 12:20:00,20.45,20.47,20.44,20.46,90491.11807732497,6.3539,6.3601,6.3508,6.357,90491.1181
2006-06-14 12:25:00,20.47,20.53,20.47,20.48,209822.36154649948,6.3601,6.3788,6.3601,6.3632,209822.3615
2006-06-14 12:30:00,20.48,20.49,20.47,20.47,72727.27272727272,6.3632,6.3663,6.3601,6.3601,72727.2727
2006-06-14 12:35:00,20.46,20.5,20.43,20.49,127272.72727272726,6.357,6.3694,6.3477,6.3663,127272.7273
2006-06-14 12:40:00,20.49,20.49,20.48,20.48,35736.67711598746,6.3663,6.3663,6.3632,6.3632,35736.6771
2006-06-14 12:45:00,20.48,20.51,20.48,20.5,72518.28631138976,6.3632,6.3725,6.3632,6.3694,72518.2863
2006-06-14 12:50:00,20.5,20.51,20.49,20.49,51201.67189132706,6.3694,6.3725,6.3663,6.3663,51201.6719
2006-06-14 12:55:00,20.49,20.53,20.48,20.53,50783.69905956113,6.3663,6.3788,6.3632,6.3788,50783.6991
2006-06-14 13:00:00,20.53,20.53,20.52,20.52,86311.38975966562,6.3788,6.3788,6.3757,6.3757,86311.3898
2006-06-14 13:05:00,20.52,20.53,20.49,20.5,117868.33855799372,6.3757,6.3788,6.3663,6.3694,117868.3386
2006-06-14 13:10:00,20.5,20.53,20.5,20.52,105538.14002089865,6.3694,6.3788,6.3694,6.3757,105538.14
2006-06-14 13:15:00,20.52,20.52,20.47,20.47,104911.18077324974,6.3757,6.3757,6.3601,6.3601,104911.1808
2006-06-14 13:20:00,20.47,20.48,20.45,20.46,119122.25705329153,6.3601,6.3632,6.3539,6.357,119122.2571
2006-06-14 13:25:00,20.45,20.48,20.45,20.48,43887.14733542319,6.3539,6.3632,6.3539,6.3632,43887.1473
2006-06-14 13:30:00,20.48,20.49,20.45,20.45,43260.188087774295,6.3632,6.3663,6.3539,6.3539,43260.1881
2006-06-14 13:35:00,20.46,20.48,20.43,20.43,76698.01462904911,6.357,6.3632,6.3477,6.3477,76698.0146
2006-06-14 13:40:00,20.43,20.51,20.42,20.48,87356.32183908045,6.3477,6.3725,6.3446,6.3632,87356.3218
2006-06-14 13:45:00,20.48,20.51,20.46,20.48,91745.03657262278,6.3632,6.3725,6.357,6.3632,91745.0366
2006-06-14 13:50:00,20.47,20.49,20.45,20.48,79832.81086729362,6.3601,6.3663,6.3539,6.3632,79832.8109
2006-06-14 13:55:00,20.47,20.51,20.46,20.5,46603.97074190177,6.3601,6.3725,6.357,6.3694,46603.9707
2006-06-14 14:00:00,20.5,20.55,20.48,20.51,103239.289446186,6.3694,6.385,6.3632,6.3725,103239.2894
2006-06-14 14:05:00,20.51,20.55,20.49,20.54,132288.40125391848,6.3725,6.385,6.3663,6.3819,132288.4013
2006-06-14 14:10:00,20.53,20.53,20.47,20.47,85475.44409613375,6.3788,6.3788,6.3601,6.3601,85475.4441
2006-06-14 14:15:00,20.48,20.48,20.42,20.44,105120.1671891327,6.3632,6.3632,6.3446,6.3508,105120.1672
2006-06-14 14:20:00,20.44,20.48,20.44,20.47,108463.94984326018,6.3508,6.3632,6.3508,6.3601,108463.9498
2006-06-14 14:25:00,20.47,20.5,20.46,20.49,113270.63740856844,6.3601,6.3694,6.357,6.3663,113270.6374
2006-06-14 14:30:00,20.49,20.5,20.41,20.41,113688.61024033435,6.3663,6.3694,6.3415,6.3415,113688.6102
2006-06-14 14:35:00,20.42,20.44,20.41,20.43,130407.52351097178,6.3446,6.3508,6.3415,6.3477,130407.5235
2006-06-14 14:40:00,20.43,20.43,20.37,20.38,216509.9268547544,6.3477,6.3477,6.329,6.3322,216509.9269
2006-06-14 14:45:00,20.37,20.41,20.36,20.41,148798.32810867293,6.329,6.3415,6.3259,6.3415,148798.3281
2006-06-14 14:50:00,20.41,20.44,20.39,20.41,95924.76489028212,6.3415,6.3508,6.3353,6.3415,95924.7649
2006-06-14 14:55:00,20.41,20.46,20.4,20.43,105329.15360501569,6.3415,6.357,6.3384,6.3477,105329.1536
2006-06-14 15:00:00,20.43,20.44,20.39,20.4,103657.26227795192,6.3477,6.3508,6.3353,6.3384,103657.2623
2006-06-14 15:05:00,20.41,20.44,20.4,20.4,76489.02821316614,6.3415,6.3508,6.3384,6.3384,76489.0282
2006-06-14 15:10:00,20.4,20.4,20.36,20.38,99477.53396029258,6.3384,6.3384,6.3259,6.3322,99477.534
2006-06-14 15:15:00,20.38,20.4,20.36,20.38,96969.69696969696,6.3322,6.3384,6.3259,6.3322,96969.697
2006-06-14 15:20:00,20.39,20.41,20.38,20.39,72727.27272727272,6.3353,6.3415,6.3322,6.3353,72727.2727
2006-06-14 15:25:00,20.39,20.41,20.38,20.4,85893.41692789969,6.3353,6.3415,6.3322,6.3384,85893.4169
2006-06-14 15:30:00,20.4,20.43,20.39,20.42,113479.6238244514,6.3384,6.3477,6.3353,6.3446,113479.6238
2006-06-14 15:35:00,20.42,20.45,20.42,20.44,75026.12330198537,6.3446,6.3539,6.3446,6.3508,75026.1233
2006-06-14 15:40:00,20.44,20.45,20.38,20.4,81086.72936259143,6.3508,6.3539,6.3322,6.3384,81086.7294
2006-06-14 15:45:00,20.4,20.41,20.39,20.4,148380.355276907,6.3384,6.3415,6.3353,6.3384,148380.3553
2006-06-14 15:50:00,20.4,20.45,20.4,20.43,143991.6405433647,6.3384,6.3539,6.3384,6.3477,143991.6405
2006-06-14 15:55:00,20.43,20.45,20.41,20.45,192894.46185997908,6.3477,6.3539,6.3415,6.3539,192894.4619
2006-06-15 09:30:00,20.38,20.41,20.36,20.41,224242.42424242423,6.3322,6.3415,6.3259,6.3415,224242.4242
2006-06-15 09:35:00,20.41,20.42,20.34,20.36,126018.80877742948,6.3415,6.3446,6.3197,6.3259,126018.8088
2006-06-15 09:40:00,20.36,20.4,20.31,20.32,143573.66771159874,6.3259,6.3384,6.3104,6.3135,143573.6677
2006-06-15 09:45:00,20.32,20.38,20.31,20.37,121630.09404388716,6.3135,6.3322,6.3104,6.329,121630.094
2006-06-15 09:50:00,20.36,20.39,20.33,20.38,121003.13479623824,6.3259,6.3353,6.3166,6.3322,121003.1348
2006-06-15 09:55:00,20.39,20.45,20.38,20.41,98432.60188087774,6.3353,6.3539,6.3322,6.3415,98432.6019
2006-06-15 10:00:00,20.43,20.46,20.41,20.45,143782.6541274817,6.3477,6.357,6.3415,6.3539,143782.6541
2006-06-15 10:05:00,20.46,20.46,20.37,20.39,87147.3354231975,6.357,6.357,6.329,6.3353,87147.3354
2006-06-15 10:10:00,20.38,20.43,20.36,20.43,56635.31870428422,6.3322,6.3477,6.3259,6.3477,56635.3187
2006-06-15 10:15:00,20.43,20.47,20.42,20.44,40543.36468129572,6.3477,6.3601,6.3446,6.3508,40543.3647
2006-06-15 10:20:00,20.43,20.44,20.42,20.43,41379.31034482759,6.3477,6.3508,6.3446,6.3477,41379.3103
2006-06-15 10:25:00,20.43,20.46,20.42,20.45,31138.97596656217,6.3477,6.357,6.3446,6.3539,31138.976
2006-06-15 10:30:00,20.45,20.46,20.41,20.43,64994.77533960292,6.3539,6.357,6.3415,6.3477,64994.7753
2006-06-15 10:35:00,20.43,20.45,20.42,20.42,62695.92476489028,6.3477,6.3539,6.3446,6.3446,62695.9248
2006-06-15 10:40:00,20.42,20.46,20.41,20.45,93834.90073145244,6.3446,6.357,6.3415,6.3539,93834.9007
2006-06-15 10:45:00,20.45,20.48,20.44,20.44,100313.47962382445,6.3539,6.3632,6.3508,6.3508,100313.4796
2006-06-15 10:50:00,20.44,20.45,20.42,20.45,109299.89550679206,6.3508,6.3539,6.3446,6.3539,109299.8955
2006-06-15 10:55:00,20.45,20.46,20.44,20.44,36990.59561128527,6.3539,6.357,6.3508,6.3508,36990.5956
2006-06-15 11:00:00,20.44,20.45,20.42,20.44,200208.98641588297,6.3508,6.3539,6.3446,6.3508,200208.9864
2006-06-15 11:05:00,20.43,20.46,20.43,20.45,162173.45872518286,6.3477,6.357,6.3477,6.3539,162173.4587
2006-06-15 11:10:00,20.44,20.48,20.44,20.46,76280.04179728318,6.3508,6.3632,6.3508,6.357,76280.0418
2006-06-15 11:15:00,20.46,20.46,20.44,20.45,47439.91640543364,6.357,6.357,6.3508,6.3539,47439.9164
2006-06-15 11:20:00,20.45,20.45,20.44,20.44,44305.12016718913,6.3539,6.3539,6.3508,6.3508,44305.1202
2006-06-15 11:25:00,20.44,20.44,20.42,20.44,78996.86520376176,6.3508,6.3508,6.3446,6.3508,78996.8652
2006-06-15 11:30:00,20.44,20.44,20.41,20.42,60606.0606060606,6.3508,6.3508,6.3415,6.3446,60606.0606
2006-06-15 11:35:00,20.42,20.43,20.4,20.41,53709.50888192267,6.3446,6.3477,6.3384,6.3415,53709.5089
2006-06-15 11:40:00,20.4,20.41,20.38,20.38,58934.16927899687,6.3384,6.3415,6.3322,6.3322,58934.1693
2006-06-15 11:45:00,20.38,20.38,20.37,20.37,42842.21525600836,6.3322,6.3322,6.329,6.329,42842.2153
2006-06-15 11:50:00,20.38,20.43,20.37,20.42,71682.34064785788,6.3322,6.3477,6.329,6.3446,71682.3406
2006-06-15 11:55:00,20.42,20.44,20.41,20.43,74190.1776384535,6.3446,6.3508,6.3415,6.3477,74190.1776
2006-06-15 12:00:00,20.43,20.43,20.37,20.39,72727.27272727272,6.3477,6.3477,6.329,6.3353,72727.2727
2006-06-15 12:05:00,20.38,20.39,20.37,20.38,70428.42215256009,6.3322,6.3353,6.329,6.3322,70428.4222
2006-06-15 12:10:00,20.38,20.38,20.36,20.36,67293.62591431556,6.3322,6.3322,6.3259,6.3259,67293.6259
2006-06-15 12:15:00,20.36,20.36,20.32,20.34,114315.56948798327,6.3259,6.3259,6.3135,6.3197,114315.5695
2006-06-15 12:20:00,20.33,20.35,20.31,20.31,328526.6457680251,6.3166,6.3228,6.3104,6.3104,328526.6458
2006-06-15 12:25:00,20.31,20.33,20.31,20.33,69174.50365726228,6.3104,6.3166,6.3104,6.3166,69174.5037
2006-06-15 12:30:00,20.33,20.4,20.33,20.4,144200.62695924763,6.3166,6.3384,6.3166,6.3384,144200.627
2006-06-15 12:35:00,20.4,20.44,20.39,20.43,109717.868338558,6.3384,6.3508,6.3353,6.3477,109717.8683
2006-06-15 12:40:00,20.44,20.48,20.43,20.47,114106.58307210031,6.3508,6.3632,6.3477,6.3601,114106.5831
2006-06-15 12:45:00,20.48,20.48,20.46,20.48,82758.62068965517,6.3632,6.3632,6.357,6.3632,82758.6207
2006-06-15 12:50:00,20.47,20.51,20.47,20.5,168652.03761755486,6.3601,6.3725,6.3601,6.3694,168652.0376
2006-06-15 12:55:00,20.5,20.5,20.46,20.47,114315.56948798327,6.3694,6.3694,6.357,6.3601,114315.5695
2006-06-15 13:00:00,20.47,20.5,20.47,20.48,120585.16196447233,6.3601,6.3694,6.3601,6.3632,120585.162
2006-06-15 13:05:00,20.48,20.51,20.46,20.51,164472.3092998955,6.3632,6.3725,6.357,6.3725,164472.3093
2006-06-15 13:10:00,20.5,20.51,20.49,20.5,105956.11285266458,6.3694,6.3725,6.3663,6.3694,105956.1129
2006-06-15 13:15:00,20.51,20.52,20.47,20.47,80250.78369905955,6.3725,6.3757,6.3601,6.3601,80250.7837
2006-06-15 13:20:00,20.47,20.47,20.44,20.45,38662.48693834901,6.3601,6.3601,6.3508,6.3539,38662.4869
2006-06-15 13:25:00,20.45,20.46,20.43,20.45,27168.23406478579,6.3539,6.357,6.3477,6.3539,27168.2341
2006-06-15 13:30:00,20.44,20.44,20.38,20.38,66875.65308254963,6.3508,6.3508,6.3322,6.3322,66875.6531
2006-06-15 13:35:00,20.38,20.38,20.35,20.35,51410.65830721003,6.3322,6.3322,6.3228,6.3228,51410.6583
2006-06-15 13:40:00,20.35,20.38,20.35,20.38,21943.5736677116,6.3228,6.3322,6.3228,6.3322,21943.5737
2006-06-15 13:45:00,20.38,20.41,20.36,20.41,66875.65308254963,6.3322,6.3415,6.3259,6.3415,66875.6531
2006-06-15 13:50:00,20.41,20.41,20.39,20.39,26959.24764890282,6.3415,6.3415,6.3353,6.3353,26959.2476
2006-06-15 13:55:00,20.38,20.41,20.38,20.41,29049.111807732497,6.3322,6.3415,6.3322,6.3415,29049.1118
2006-06-15 14:00:00,20.41,20.44,20.4,20.44,57471.26436781609,6.3415,6.3508,6.3384,6.3508,57471.2644
2006-06-15 14:05:00,20.44,20.45,20.44,20.44,31765.93521421108,6.3508,6.3539,6.3508,6.3508,31765.9352
2006-06-15 14:10:00,20.44,20.46,20.42,20.45,58307.21003134796,6.3508,6.357,6.3446,6.3539,58307.21
2006-06-15 14:15:00,20.45,20.51,20.45,20.5,74190.1776384535,6.3539,6.3725,6.3539,6.3694,74190.1776
2006-06-15 14:20:00,20.5,20.5,20.47,20.48,43469.17450365726,6.3694,6.3694,6.3601,6.3632,43469.1745
2006-06-15 14:25:00,20.48,20.48,20.42,20.45,75235.10971786834,6.3632,6.3632,6.3446,6.3539,75235.1097
2006-06-15 14:30:00,20.45,20.45,20.44,20.45,72518.28631138976,6.3539,6.3539,6.3508,6.3539,72518.2863
2006-06-15 14:35:00,20.45,20.47,20.42,20.47,85266.45768025078,6.3539,6.3601,6.3446,6.3601,85266.4577
2006-06-15 14:40:00,20.47,20.49,20.44,20.48,186624.8693834901,6.3601,6.3663,6.3508,6.3632,186624.8694
2006-06-15 14:45:00,20.48,20.49,20.46,20.47,85684.43051201671,6.3632,6.3663,6.357,6.3601,85684.4305
2006-06-15 14:50:00,20.48,20.53,20.47,20.52,54963.42737722048,6.3632,6.3788,6.3601,6.3757,54963.4274
2006-06-15 14:55:00,20.52,20.53,20.51,20.52,103448.27586206896,6.3757,6.3788,6.3725,6.3757,103448.2759
2006-06-15 15:00:00,20.52,20.53,20.51,20.52,87356.32183908045,6.3757,6.3788,6.3725,6.3757,87356.3218
2006-06-15 15:05:00,20.52,20.55,20.52,20.54,78996.86520376176,6.3757,6.385,6.3757,6.3819,78996.8652
2006-06-15 15:10:00,20.53,20.58,20.53,20.58,118704.2842215256,6.3788,6.3943,6.3788,6.3943,118704.2842
2006-06-15 15:15:00,20.58,20.6,20.57,20.58,113061.65099268548,6.3943,6.4005,6.3912,6.3943,113061.651
2006-06-15 15:20:00,20.58,20.62,20.57,20.6,138766.98014629047,6.3943,6.4067,6.3912,6.4005,138766.9801
2006-06-15 15:25:00,20.6,20.62,20.56,20.58,91745.03657262278,6.4005,6.4067,6.3881,6.3943,91745.0366
2006-06-15 15:30:00,20.57,20.59,20.55,20.58,130825.49634273772,6.3912,6.3974,6.385,6.3943,130825.4963
2006-06-15 15:35:00,20.58,20.59,20.57,20.58,130616.50992685476,6.3943,6.3974,6.3912,6.3943,130616.5099
2006-06-15 15:40:00,20.58,20.65,20.57,20.65,210240.3343782654,6.3943,6.416,6.3912,6.416,210240.3344
2006-06-15 15:45:00,20.64,20.66,20.63,20.64,278787.8787878788,6.4129,6.4191,6.4098,6.4129,278787.8788
2006-06-15 15:50:00,20.65,20.65,20.59,20.59,187878.78787878787,6.416,6.416,6.3974,6.3974,187878.7879
2006-06-15 15:55:00,20.59,20.6,20.57,20.59,239289.4461859979,6.3974,6.4005,6.3912,6.3974,239289.4462
2006-06-16 09:30:00,20.44,20.52,20.39,20.4,2720167.1891327063,6.3508,6.3757,6.3353,6.3384,2720167.1891
2006-06-16 09:35:00,20.43,20.48,20.38,20.43,106583.07210031348,6.3477,6.3632,6.3322,6.3477,106583.0721
2006-06-16 09:40:00,20.43,20.49,20.42,20.45,135632.18390804596,6.3477,6.3663,6.3446,6.3539,135632.1839
2006-06-16 09:45:00,20.45,20.51,20.42,20.47,136050.1567398119,6.3539,6.3725,6.3446,6.3601,136050.1567
2006-06-16 09:50:00,20.47,20.54,20.47,20.48,144618.59979101358,6.3601,6.3819,6.3601,6.3632,144618.5998
2006-06-16 09:55:00,20.49,20.53,20.45,20.49,108045.97701149424,6.3663,6.3788,6.3539,6.3663,108045.977
2006-06-16 10:00:00,20.51,20.52,20.45,20.47,124346.91745036573,6.3725,6.3757,6.3539,6.3601,124346.9175
2006-06-16 10:05:00,20.47,20.5,20.44,20.46,76489.02821316614,6.3601,6.3694,6.3508,6.357,76489.0282
2006-06-16 10:10:00,20.46,20.48,20.41,20.43,106792.05851619644,6.357,6.3632,6.3415,6.3477,106792.0585
2006-06-16 10:15:00,20.43,20.43,20.38,20.38,85893.41692789969,6.3477,6.3477,6.3322,6.3322,85893.4169
2006-06-16 10:20:00,20.38,20.41,20.37,20.41,126645.76802507836,6.3322,6.3415,6.329,6.3415,126645.768
2006-06-16 10:25:00,20.41,20.42,20.38,20.39,81922.6750261233,6.3415,6.3446,6.3322,6.3353,81922.675
2006-06-16 10:30:00,20.39,20.47,20.38,20.46,87774.29467084639,6.3353,6.3601,6.3322,6.357,87774.2947
2006-06-16 10:35:00,20.46,20.5,20.46,20.48,82549.6342737722,6.357,6.3694,6.357,6.3632,82549.6343
2006-06-16 10:40:00,20.48,20.48,20.43,20.46,54754.44096133751,6.3632,6.3632,6.3477,6.357,54754.441
2006-06-16 10:45:00,20.47,20.48,20.44,20.48,45559.038662486935,6.3601,6.3632,6.3508,6.3632,45559.0387
2006-06-16 10:50:00,20.47,20.5,20.46,20.49,55590.38662486938,6.3601,6.3694,6.357,6.3663,55590.3866
2006-06-16 10:55:00,20.49,20.5,20.48,20.5,45559.038662486935,6.3663,6.3694,6.3632,6.3694,45559.0387
2006-06-16 11:00:00,20.5,20.53,20.5,20.52,69383.49007314524,6.3694,6.3788,6.3694,6.3757,69383.4901
2006-06-16 11:05:00,20.52,20.53,20.48,20.49,56844.305120167184,6.3757,6.3788,6.3632,6.3663,56844.3051
2006-06-16 11:10:00,20.49,20.5,20.48,20.48,41379.31034482759,6.3663,6.3694,6.3632,6.3632,41379.3103
2006-06-16 11:15:00,20.47,20.49,20.47,20.49,33437.826541274815,6.3601,6.3663,6.3601,6.3663,33437.8265
2006-06-16 11:20:00,20.49,20.5,20.42,20.44,80877.74294670846,6.3663,6.3694,6.3446,6.3508,80877.7429
2006-06-16 11:25:00,20.45,20.47,20.42,20.47,52664.57680250784,6.3539,6.3601,6.3446,6.3601,52664.5768
2006-06-16 11:30:00,20.45,20.47,20.43,20.45,54754.44096133751,6.3539,6.3601,6.3477,6.3539,54754.441
2006-06-16 11:35:00,20.45,20.5,20.44,20.5,25496.342737722047,6.3539,6.3694,6.3508,6.3694,25496.3427
2006-06-16 11:40:00,20.5,20.5,20.47,20.49,62695.92476489028,6.3694,6.3694,6.3601,6.3663,62695.9248
2006-06-16 11:45:00,20.49,20.5,20.47,20.48,60397.07419017764,6.3663,6.3694,6.3601,6.3632,60397.0742
2006-06-16 11:50:00,20.48,20.48,20.45,20.47,40334.37826541275,6.3632,6.3632,6.3539,6.3601,40334.3783
2006-06-16 11:55:00,20.47,20.48,20.46,20.47,42424.24242424242,6.3601,6.3632,6.357,6.3601,42424.2424
2006-06-16 12:00:00,20.46,20.49,20.46,20.48,26541.274817136884,6.357,6.3663,6.357,6.3632,26541.2748
2006-06-16 12:05:00,20.48,20.48,20.46,20.46,28213.166144200623,6.3632,6.3632,6.357,6.357,28213.1661
2006-06-16 12:10:00,20.47,20.48,20.43,20.44,41588.29676071055,6.3601,6.3632,6.3477,6.3508,41588.2968
2006-06-16 12:15:00,20.43,20.45,20.41,20.43,39916.40543364681,6.3477,6.3539,6.3415,6.3477,39916.4054
2006-06-16 12:20:00,20.44,20.44,20.4,20.41,21943.5736677116,6.3508,6.3508,6.3384,6.3415,21943.5737
2006-06-16 12:25:00,20.41,20.42,20.39,20.41,42633.22884012539,6.3415,6.3446,6.3353,6.3415,42633.2288
2006-06-16 12:30:00,20.4,20.43,20.39,20.43,37826.54127481714,6.3384,6.3477,6.3353,6.3477,37826.5413
2006-06-16 12:35:00,20.43,20.43,20.38,20.4,81713.68861024034,6.3477,6.3477,6.3322,6.3384,81713.6886
2006-06-16 12:40:00,20.4,20.41,20.38,20.39,62486.93834900732,6.3384,6.3415,6.3322,6.3353,62486.9383
2006-06-16 12:45:00,20.39,20.4,20.37,20.39,36781.6091954023,6.3353,6.3384,6.329,6.3353,36781.6092
2006-06-16 12:50:00,20.38,20.45,20.38,20.45,38871.47335423197,6.3322,6.3539,6.3322,6.3539,38871.4734
2006-06-16 12:55:00,20.45,20.47,20.42,20.47,43887.14733542319,6.3539,6.3601,6.3446,6.3601,43887.1473
2006-06-16 13:00:00,20.47,20.47,20.45,20.47,30721.00313479624,6.3601,6.3601,6.3539,6.3601,30721.0031
2006-06-16 13:05:00,20.47,20.47,20.45,20.45,28840.125391849528,6.3601,6.3601,6.3539,6.3539,28840.1254
2006-06-16 13:10:00,20.46,20.46,20.45,20.45,38035.5276907001,6.357,6.357,6.3539,6.3539,38035.5277
2006-06-16 13:15:00,20.45,20.45,20.44,20.44,11494.25287356322,6.3539,6.3539,6.3508,6.3508,11494.2529
2006-06-16 13:20:00,20.44,20.45,20.44,20.45,16300.940438871472,6.3508,6.3539,6.3508,6.3539,16300.9404
2006-06-16 13:25:00,20.45,20.48,20.44,20.44,90700.10449320794,6.3539,6.3632,6.3508,6.3508,90700.1045
2006-06-16 13:30:00,20.44,20.44,20.43,20.44,85893.41692789969,6.3508,6.3508,6.3477,6.3508,85893.4169
2006-06-16 13:35:00,20.45,20.45,20.44,20.44,26750.261233019854,6.3539,6.3539,6.3508,6.3508,26750.2612
2006-06-16 13:40:00,20.44,20.45,20.41,20.41,89864.15882967607,6.3508,6.3539,6.3415,6.3415,89864.1588
2006-06-16 13:45:00,20.42,20.42,20.41,20.41,22152.56008359457,6.3446,6.3446,6.3415,6.3415,22152.5601
2006-06-16 13:50:00,20.41,20.45,20.41,20.43,40543.36468129572,6.3415,6.3539,6.3415,6.3477,40543.3647
2006-06-16 13:55:00,20.44,20.45,20.44,20.44,28840.125391849528,6.3508,6.3539,6.3508,6.3508,28840.1254
2006-06-16 14:00:00,20.44,20.44,20.42,20.42,60188.08777429467,6.3508,6.3508,6.3446,6.3446,60188.0878
2006-06-16 14:05:00,20.41,20.43,20.4,20.42,133751.30616509926,6.3415,6.3477,6.3384,6.3446,133751.3062
2006-06-16 14:10:00,20.43,20.46,20.42,20.46,52873.5632183908,6.3477,6.357,6.3446,6.357,52873.5632
2006-06-16 14:15:00,20.46,20.49,20.44,20.46,95297.80564263322,6.357,6.3663,6.3508,6.357,95297.8056
2006-06-16 14:20:00,20.46,20.47,20.45,20.45,26750.261233019854,6.357,6.3601,6.3539,6.3539,26750.2612
2006-06-16 14:25:00,20.45,20.45,20.44,20.45,81713.68861024034,6.3539,6.3539,6.3508,6.3539,81713.6886
2006-06-16 14:30:00,20.45,20.48,20.44,20.48,42842.21525600836,6.3539,6.3632,6.3508,6.3632,42842.2153
2006-06-16 14:35:00,20.48,20.48,20.46,20.46,48275.86206896552,6.3632,6.3632,6.357,6.357,48275.8621
2006-06-16 14:40:00,20.46,20.48,20.45,20.45,309508.881922675,6.357,6.3632,6.3539,6.3539,309508.8819
2006-06-16 14:45:00,20.45,20.49,20.44,20.48,87774.29467084639,6.3539,6.3663,6.3508,6.3632,87774.2947
2006-06-16 14:50:00,20.48,20.51,20.48,20.51,62695.92476489028,6.3632,6.3725,6.3632,6.3725,62695.9248
2006-06-16 14:55:00,20.51,20.52,20.49,20.52,45977.01149425288,6.3725,6.3757,6.3663,6.3757,45977.0115
2006-06-16 15:00:00,20.51,20.55,20.48,20.5,101567.39811912226,6.3725,6.385,6.3632,6.3694,101567.3981
2006-06-16 15:05:00,20.49,20.49,20.45,20.45,56844.305120167184,6.3663,6.3663,6.3539,6.3539,56844.3051
2006-06-16 15:10:00,20.45,20.46,20.43,20.45,85057.4712643678,6.3539,6.357,6.3477,6.3539,85057.4713
2006-06-16 15:15:00,20.45,20.47,20.44,20.46,37199.58202716823,6.3539,6.3601,6.3508,6.357,37199.582
2006-06-16 15:20:00,20.46,20.47,20.45,20.47,47648.90282131661,6.357,6.3601,6.3539,6.3601,47648.9028
2006-06-16 15:25:00,20.48,20.5,20.48,20.48,73772.20480668756,6.3632,6.3694,6.3632,6.3632,73772.2048
2006-06-16 15:30:00,20.48,20.5,20.46,20.49,96342.73772204808,6.3632,6.3694,6.357,6.3663,96342.7377
2006-06-16 15:35:00,20.5,20.5,20.45,20.46,85684.43051201671,6.3694,6.3694,6.3539,6.357,85684.4305
2006-06-16 15:40:00,20.46,20.48,20.45,20.46,84430.51201671892,6.357,6.3632,6.3539,6.357,84430.512
2006-06-16 15:45:00,20.46,20.47,20.44,20.44,119540.22988505747,6.357,6.3601,6.3508,6.3508,119540.2299
2006-06-16 15:50:00,20.45,20.49,20.44,20.47,127063.7408568443,6.3539,6.3663,6.3508,6.3601,127063.7409
2006-06-16 15:55:00,20.47,20.48,20.46,20.48,163427.37722048067,6.3601,6.3632,6.357,6.3632,163427.3772
2006-06-19 09:30:00,20.56,20.56,20.43,20.45,207523.51097178683,6.3881,6.3881,6.3477,6.3539,207523.511
2006-06-19 09:35:00,20.45,20.48,20.44,20.47,32183.90804597701,6.3539,6.3632,6.3508,6.3601,32183.908
2006-06-19 09:40:00,20.45,20.48,20.44,20.47,39707.419017763845,6.3539,6.3632,6.3508,6.3601,39707.419
2006-06-19 09:45:00,20.46,20.47,20.44,20.47,56635.31870428422,6.357,6.3601,6.3508,6.3601,56635.3187
2006-06-19 09:50:00,20.47,20.5,20.46,20.46,31765.93521421108,6.3601,6.3694,6.357,6.357,31765.9352
2006-06-19 09:55:00,20.46,20.47,20.38,20.4,69592.47648902821,6.357,6.3601,6.3322,6.3384,69592.4765
2006-06-19 10:00:00,20.41,20.44,20.39,20.41,65412.74817136886,6.3415,6.3508,6.3353,6.3415,65412.7482
2006-06-19 10:05:00,20.41,20.42,20.38,20.39,56635.31870428422,6.3415,6.3446,6.3322,6.3353,56635.3187
2006-06-19 10:10:00,20.39,20.39,20.35,20.37,40334.37826541275,6.3353,6.3353,6.3228,6.329,40334.3783
2006-06-19 10:15:00,20.37,20.37,20.34,20.36,33437.826541274815,6.329,6.329,6.3197,6.3259,33437.8265
2006-06-19 10:20:00,20.36,20.37,20.34,20.34,56008.35945663532,6.3259,6.329,6.3197,6.3197,56008.3595
2006-06-19 10:25:00,20.33,20.38,20.32,20.37,45768.0250783699,6.3166,6.3322,6.3135,6.329,45768.0251
2006-06-19 10:30:00,20.36,20.41,20.36,20.37,49738.76698014629,6.3259,6.3415,6.3259,6.329,49738.767
2006-06-19 10:35:00,20.36,20.37,20.34,20.35,60815.04702194357,6.3259,6.329,6.3197,6.3228,60815.047
2006-06-19 10:40:00,20.36,20.36,20.35,20.35,22779.519331243468,6.3259,6.3259,6.3228,6.3228,22779.5193
2006-06-19 10:45:00,20.34,20.36,20.34,20.36,29049.111807732497,6.3197,6.3259,6.3197,6.3259,29049.1118
2006-06-19 10:50:00,20.36,20.42,20.36,20.42,100313.47962382445,6.3259,6.3446,6.3259,6.3446,100313.4796
2006-06-19 10:55:00,20.42,20.42,20.39,20.4,59561.12852664576,6.3446,6.3446,6.3353,6.3384,59561.1285
2006-06-19 11:00:00,20.4,20.41,20.39,20.39,24660.397074190176,6.3384,6.3415,6.3353,6.3353,24660.3971
2006-06-19 11:05:00,20.39,20.39,20.36,20.36,56635.31870428422,6.3353,6.3353,6.3259,6.3259,56635.3187
2006-06-19 11:10:00,20.37,20.38,20.36,20.37,44096.133751306166,6.329,6.3322,6.3259,6.329,44096.1338
2006-06-19 11:15:00,20.37,20.37,20.34,20.36,63949.843260188085,6.329,6.329,6.3197,6.3259,63949.8433
2006-06-19 11:20:00,20.36,20.38,20.35,20.35,21107.62800417973,6.3259,6.3322,6.3228,6.3228,21107.628
2006-06-19 11:25:00,20.36,20.37,20.34,20.35,42424.24242424242,6.3259,6.329,6.3197,6.3228,42424.2424
2006-06-19 11:30:00,20.35,20.36,20.33,20.35,47648.90282131661,6.3228,6.3259,6.3166,6.3228,47648.9028
2006-06-19 11:35:00,20.35,20.39,20.35,20.38,107628.00417972832,6.3228,6.3353,6.3228,6.3322,107628.0042
2006-06-19 11:40:00,20.39,20.48,20.39,20.45,100731.45245559038,6.3353,6.3632,6.3353,6.3539,100731.4525
2006-06-19 11:45:00,20.46,20.47,20.45,20.45,87565.30825496343,6.357,6.3601,6.3539,6.3539,87565.3083
2006-06-19 11:50:00,20.45,20.46,20.43,20.43,33019.85370950888,6.3539,6.357,6.3477,6.3477,33019.8537
2006-06-19 11:55:00,20.43,20.44,20.4,20.4,36572.62277951933,6.3477,6.3508,6.3384,6.3384,36572.6228
2006-06-19 12:00:00,20.41,20.43,20.39,20.41,32601.880877742944,6.3415,6.3477,6.3353,6.3415,32601.8809
2006-06-19 12:05:00,20.4,20.41,20.38,20.39,26959.24764890282,6.3384,6.3415,6.3322,6.3353,26959.2476
2006-06-19 12:10:00,20.39,20.39,20.36,20.36,14420.062695924764,6.3353,6.3353,6.3259,6.3259,14420.0627
2006-06-19 12:15:00,20.37,20.39,20.37,20.37,22570.5329153605,6.329,6.3353,6.329,6.329,22570.5329
2006-06-19 12:20:00,20.37,20.38,20.36,20.36,15882.967607105538,6.329,6.3322,6.3259,6.3259,15882.9676
2006-06-19 12:25:00,20.36,20.39,20.36,20.37,82967.60710553813,6.3259,6.3353,6.3259,6.329,82967.6071
2006-06-19 12:30:00,20.37,20.37,20.35,20.37,20480.668756530824,6.329,6.329,6.3228,6.329,20480.6688
2006-06-19 12:35:00,20.36,20.36,20.35,20.36,33646.81295715778,6.3259,6.3259,6.3228,6.3259,33646.813
2006-06-19 12:40:00,20.36,20.36,20.36,20.36,26959.24764890282,6.3259,6.3259,6.3259,6.3259,26959.2476
2006-06-19 12:45:00,20.35,20.36,20.34,20.35,27168.23406478579,6.3228,6.3259,6.3197,6.3228,27168.2341
2006-06-19 12:50:00,20.35,20.35,20.33,20.33,31765.93521421108,6.3228,6.3228,6.3166,6.3166,31765.9352
2006-06-19 12:55:00,20.33,20.35,20.33,20.34,26541.274817136884,6.3166,6.3228,6.3166,6.3197,26541.2748
2006-06-19 13:00:00,20.34,20.34,20.33,20.33,27168.23406478579,6.3197,6.3197,6.3166,6.3166,27168.2341
2006-06-19 13:05:00,20.32,20.33,20.29,20.3,169278.99686520375,6.3135,6.3166,6.3042,6.3073,169278.9969
2006-06-19 13:10:00,20.3,20.3,20.27,20.29,51828.631138975965,6.3073,6.3073,6.298,6.3042,51828.6311
2006-06-19 13:15:00,20.29,20.31,20.27,20.28,137513.0616509927,6.3042,6.3104,6.298,6.3011,137513.0617
2006-06-19 13:20:00,20.28,20.28,20.24,20.26,98223.61546499476,6.3011,6.3011,6.2887,6.2949,98223.6155
2006-06-19 13:25:00,20.26,20.29,20.26,20.29,174921.63009404388,6.2949,6.3042,6.2949,6.3042,174921.6301
2006-06-19 13:30:00,20.29,20.29,20.26,20.28,33228.84012539185,6.3042,6.3042,6.2949,6.3011,33228.8401
2006-06-19 13:35:00,20.28,20.28,20.25,20.25,62695.92476489028,6.3011,6.3011,6.2918,6.2918,62695.9248
2006-06-19 13:40:00,20.25,20.25,20.23,20.23,178892.37199582026,6.2918,6.2918,6.2855,6.2855,178892.372
2006-06-19 13:45:00,20.23,20.26,20.23,20.25,92998.9550679206,6.2855,6.2949,6.2855,6.2918,92998.9551
2006-06-19 13:50:00,20.25,20.26,20.25,20.25,207314.52455590383,6.2918,6.2949,6.2918,6.2918,207314.5246
2006-06-19 13:55:00,20.25,20.26,20.25,20.25,81086.72936259143,6.2918,6.2949,6.2918,6.2918,81086.7294
2006-06-19 14:00:00,20.24,20.26,20.24,20.24,126018.80877742948,6.2887,6.2949,6.2887,6.2887,126018.8088
2006-06-19 14:05:00,20.24,20.25,20.24,20.25,24451.41065830721,6.2887,6.2918,6.2887,6.2918,24451.4107
2006-06-19 14:10:00,20.25,20.26,20.24,20.25,60606.0606060606,6.2918,6.2949,6.2887,6.2918,60606.0606
2006-06-19 14:15:00,20.24,20.25,20.23,20.23,95924.76489028212,6.2887,6.2918,6.2855,6.2855,95924.7649
2006-06-19 14:20:00,20.24,20.24,20.22,20.22,124764.89028213166,6.2887,6.2887,6.2824,6.2824,124764.8903
2006-06-19 14:25:00,20.23,20.25,20.22,20.25,78996.86520376176,6.2855,6.2918,6.2824,6.2918,78996.8652
2006-06-19 14:30:00,20.25,20.25,20.21,20.23,102403.34378265412,6.2918,6.2918,6.2793,6.2855,102403.3438
2006-06-19 14:35:00,20.23,20.24,20.22,20.24,122257.05329153604,6.2855,6.2887,6.2824,6.2887,122257.0533
2006-06-19 14:40:00,20.23,20.24,20.21,20.21,72936.2591431557,6.2855,6.2887,6.2793,6.2793,72936.2591
2006-06-19 14:45:00,20.22,20.24,20.22,20.23,137722.04806687564,6.2824,6.2887,6.2824,6.2855,137722.0481
2006-06-19 14:50:00,20.23,20.25,20.23,20.25,87147.3354231975,6.2855,6.2918,6.2855,6.2918,87147.3354
2006-06-19 14:55:00,20.25,20.25,20.24,20.24,56217.345872518286,6.2918,6.2918,6.2887,6.2887,56217.3459
2006-06-19 15:00:00,20.23,20.25,20.23,20.24,56008.35945663532,6.2855,6.2918,6.2855,6.2887,56008.3595
2006-06-19 15:05:00,20.24,20.26,20.24,20.25,112225.7053291536,6.2887,6.2949,6.2887,6.2918,112225.7053
2006-06-19 15:10:00,20.25,20.27,20.25,20.26,100313.47962382445,6.2918,6.298,6.2918,6.2949,100313.4796
2006-06-19 15:15:00,20.25,20.27,20.25,20.26,60606.0606060606,6.2918,6.298,6.2918,6.2949,60606.0606
2006-06-19 15:20:00,20.25,20.27,20.25,20.26,82758.62068965517,6.2918,6.298,6.2918,6.2949,82758.6207
2006-06-19 15:25:00,20.26,20.29,20.25,20.27,160083.5945663532,6.2949,6.3042,6.2918,6.298,160083.5946
2006-06-19 15:30:00,20.27,20.28,20.25,20.25,86311.38975966562,6.298,6.3011,6.2918,6.2918,86311.3898
2006-06-19 15:35:00,20.25,20.29,20.25,20.26,84848.48484848485,6.2918,6.3042,6.2918,6.2949,84848.4848
2006-06-19 15:40:00,20.25,20.27,20.23,20.25,145245.55903866247,6.2918,6.298,6.2855,6.2918,145245.559
2006-06-19 15:45:00,20.24,20.25,20.21,20.25,134378.26541274818,6.2887,6.2918,6.2793,6.2918,134378.2654
2006-06-19 15:50:00,20.25,20.27,20.23,20.26,153396.02925809822,6.2918,6.298,6.2855,6.2949,153396.0293
2006-06-19 15:55:00,20.24,20.27,20.24,20.24,344827.5862068965,6.2887,6.298,6.2887,6.2887,344827.5862
2006-06-20 09:30:00,20.19,20.29,20.19,20.26,216300.94043887148,6.2731,6.3042,6.2731,6.2949,216300.9404
2006-06-20 09:35:00,20.23,20.28,20.21,20.25,63113.89759665621,6.2855,6.3011,6.2793,6.2918,63113.8976
2006-06-20 09:40:00,20.24,20.24,20.19,20.23,81086.72936259143,6.2887,6.2887,6.2731,6.2855,81086.7294
2006-06-20 09:45:00,20.22,20.24,20.18,20.22,71682.34064785788,6.2824,6.2887,6.27,6.2824,71682.3406
2006-06-20 09:50:00,20.22,20.25,20.22,20.23,64576.80250783699,6.2824,6.2918,6.2824,6.2855,64576.8025
2006-06-20 09:55:00,20.23,20.26,20.22,20.26,43887.14733542319,6.2855,6.2949,6.2824,6.2949,43887.1473
2006-06-20 10:00:00,20.26,20.28,20.26,20.26,61233.01985370951,6.2949,6.3011,6.2949,6.2949,61233.0199
2006-06-20 10:05:00,20.26,20.27,20.25,20.25,34482.75862068965,6.2949,6.298,6.2918,6.2918,34482.7586
2006-06-20 10:10:00,20.24,20.26,20.24,20.25,84012.53918495297,6.2887,6.2949,6.2887,6.2918,84012.5392
2006-06-20 10:15:00,20.26,20.26,20.23,20.24,121839.0804597701,6.2949,6.2949,6.2855,6.2887,121839.0805
2006-06-20 10:20:00,20.25,20.25,20.21,20.23,92371.99582027168,6.2918,6.2918,6.2793,6.2855,92371.9958
2006-06-20 10:25:00,20.23,20.25,20.21,20.24,39289.44618599791,6.2855,6.2918,6.2793,6.2887,39289.4462
2006-06-20 10:30:00,20.25,20.27,20.24,20.27,109926.85475444097,6.2918,6.298,6.2887,6.298,109926.8548
2006-06-20 10:35:00,20.27,20.27,20.25,20.25,37617.55485893417,6.298,6.298,6.2918,6.2918,37617.5549
2006-06-20 10:40:00,20.25,20.26,20.23,20.25,53082.54963427377,6.2918,6.2949,6.2855,6.2918,53082.5496
2006-06-20 10:45:00,20.25,20.26,20.25,20.26,38035.5276907001,6.2918,6.2949,6.2918,6.2949,38035.5277
2006-06-20 10:50:00,20.26,20.27,20.25,20.27,52037.61755485893,6.2949,6.298,6.2918,6.298,52037.6176
2006-06-20 10:55:00,20.27,20.28,20.26,20.26,32183.90804597701,6.298,6.3011,6.2949,6.2949,32183.908
2006-06-20 11:00:00,20.26,20.29,20.24,20.27,78160.91954022988,6.2949,6.3042,6.2887,6.298,78160.9195
2006-06-20 11:05:00,20.27,20.28,20.26,20.27,70010.44932079414,6.298,6.3011,6.2949,6.298,70010.4493
2006-06-20 11:10:00,20.27,20.28,20.25,20.26,68129.57157784744,6.298,6.3011,6.2918,6.2949,68129.5716
2006-06-20 11:15:00,20.26,20.26,20.25,20.25,26332.28840125392,6.2949,6.2949,6.2918,6.2918,26332.2884
2006-06-20 11:20:00,20.25,20.29,20.25,20.28,45559.038662486935,6.2918,6.3042,6.2918,6.3011,45559.0387
2006-06-20 11:25:00,20.29,20.31,20.29,20.31,105120.1671891327,6.3042,6.3104,6.3042,6.3104,105120.1672
2006-06-20 11:30:00,20.31,20.32,20.29,20.29,60188.08777429467,6.3104,6.3135,6.3042,6.3042,60188.0878
2006-06-20 11:35:00,20.3,20.3,20.27,20.27,37826.54127481714,6.3073,6.3073,6.298,6.298,37826.5413
2006-06-20 11:40:00,20.28,20.28,20.24,20.24,49320.79414838035,6.3011,6.3011,6.2887,6.2887,49320.7941
2006-06-20 11:45:00,20.24,20.26,20.23,20.25,39916.40543364681,6.2887,6.2949,6.2855,6.2918,39916.4054
2006-06-20 11:50:00,20.25,20.26,20.25,20.26,17972.831765935214,6.2918,6.2949,6.2918,6.2949,17972.8318
2006-06-20 11:55:00,20.25,20.26,20.25,20.26,53709.50888192267,6.2918,6.2949,6.2918,6.2949,53709.5089
2006-06-20 12:00:00,20.26,20.27,20.25,20.26,62486.93834900732,6.2949,6.298,6.2918,6.2949,62486.9383
2006-06-20 12:05:00,20.26,20.26,20.24,20.25,36154.649947753394,6.2949,6.2949,6.2887,6.2918,36154.6499
2006-06-20 12:10:00,20.25,20.27,20.25,20.27,78369.90595611285,6.2918,6.298,6.2918,6.298,78369.906
2006-06-20 12:15:00,20.27,20.28,20.26,20.27,56635.31870428422,6.298,6.3011,6.2949,6.298,56635.3187
2006-06-20 12:20:00,20.27,20.28,20.27,20.28,53291.53605015674,6.298,6.3011,6.298,6.3011,53291.5361
2006-06-20 12:25:00,20.28,20.28,20.26,20.27,53291.53605015674,6.3011,6.3011,6.2949,6.298,53291.5361
2006-06-20 12:30:00,20.26,20.27,20.26,20.27,51410.65830721003,6.2949,6.298,6.2949,6.298,51410.6583
2006-06-20 12:35:00,20.26,20.28,20.26,20.27,24869.383490073145,6.2949,6.3011,6.2949,6.298,24869.3835
2006-06-20 12:40:00,20.28,20.28,20.26,20.27,36363.63636363636,6.3011,6.3011,6.2949,6.298,36363.6364
2006-06-20 12:45:00,20.26,20.27,20.26,20.27,48275.86206896552,6.2949,6.298,6.2949,6.298,48275.8621
2006-06-20 12:50:00,20.27,20.27,20.24,20.26,136468.12957157785,6.298,6.298,6.2887,6.2949,136468.1296
2006-06-20 12:55:00,20.26,20.27,20.26,20.27,15256.008359456637,6.2949,6.298,6.2949,6.298,15256.0084
2006-06-20 13:00:00,20.27,20.27,20.27,20.27,15673.98119122257,6.298,6.298,6.298,6.298,15673.9812
2006-06-20 13:05:00,20.27,20.28,20.26,20.27,42633.22884012539,6.298,6.3011,6.2949,6.298,42633.2288
2006-06-20 13:10:00,20.27,20.28,20.27,20.27,16091.954022988506,6.298,6.3011,6.298,6.298,16091.954
2006-06-20 13:15:00,20.27,20.28,20.26,20.27,30721.00313479624,6.298,6.3011,6.2949,6.298,30721.0031
2006-06-20 13:20:00,20.28,20.28,20.27,20.27,8568.443051201672,6.3011,6.3011,6.298,6.298,8568.4431
2006-06-20 13:25:00,20.27,20.27,20.26,20.27,22988.50574712644,6.298,6.298,6.2949,6.298,22988.5057
2006-06-20 13:30:00,20.26,20.26,20.25,20.25,79623.82445141066,6.2949,6.2949,6.2918,6.2918,79623.8245
2006-06-20 13:35:00,20.26,20.26,20.25,20.26,34482.75862068965,6.2949,6.2949,6.2918,6.2949,34482.7586
2006-06-20 13:40:00,20.25,20.28,20.25,20.28,65412.74817136886,6.2918,6.3011,6.2918,6.3011,65412.7482
2006-06-20 13:45:00,20.28,20.28,20.26,20.26,49529.780564263325,6.3011,6.3011,6.2949,6.2949,49529.7806
2006-06-20 13:50:00,20.27,20.27,20.25,20.25,29885.05747126437,6.298,6.298,6.2918,6.2918,29885.0575
2006-06-20 13:55:00,20.25,20.26,20.24,20.25,52037.61755485893,6.2918,6.2949,6.2887,6.2918,52037.6176
2006-06-20 14:00:00,20.24,20.25,20.23,20.23,53291.53605015674,6.2887,6.2918,6.2855,6.2855,53291.5361
2006-06-20 14:05:00,20.23,20.25,20.22,20.25,47021.94357366771,6.2855,6.2918,6.2824,6.2918,47021.9436
2006-06-20 14:10:00,20.25,20.26,20.23,20.24,76071.0553814002,6.2918,6.2949,6.2855,6.2887,76071.0554
2006-06-20 14:15:00,20.23,20.25,20.22,20.25,68129.57157784744,6.2855,6.2918,6.2824,6.2918,68129.5716
2006-06-20 14:20:00,20.25,20.26,20.22,20.22,48275.86206896552,6.2918,6.2949,6.2824,6.2824,48275.8621
2006-06-20 14:25:00,20.21,20.24,20.21,20.23,55799.37304075235,6.2793,6.2887,6.2793,6.2855,55799.373
2006-06-20 14:30:00,20.23,20.25,20.22,20.25,49947.75339602926,6.2855,6.2918,6.2824,6.2918,49947.7534
2006-06-20 14:35:00,20.24,20.26,20.24,20.26,39080.45977011494,6.2887,6.2949,6.2887,6.2949,39080.4598
2006-06-20 14:40:00,20.26,20.26,20.23,20.23,56844.305120167184,6.2949,6.2949,6.2855,6.2855,56844.3051
2006-06-20 14:45:00,20.23,20.24,20.22,20.23,29049.111807732497,6.2855,6.2887,6.2824,6.2855,29049.1118
2006-06-20 14:50:00,20.23,20.26,20.23,20.24,48902.82131661442,6.2855,6.2949,6.2855,6.2887,48902.8213
2006-06-20 14:55:00,20.25,20.26,20.24,20.25,73772.20480668756,6.2918,6.2949,6.2887,6.2918,73772.2048
2006-06-20 15:00:00,20.25,20.26,20.25,20.25,86311.38975966562,6.2918,6.2949,6.2918,6.2918,86311.3898
2006-06-20 15:05:00,20.25,20.27,20.24,20.26,49947.75339602926,6.2918,6.298,6.2887,6.2949,49947.7534
2006-06-20 15:10:00,20.25,20.28,20.25,20.26,45977.01149425288,6.2918,6.3011,6.2918,6.2949,45977.0115
2006-06-20 15:15:00,20.25,20.27,20.25,20.27,44305.12016718913,6.2918,6.298,6.2918,6.298,44305.1202
2006-06-20 15:20:00,20.26,20.26,20.23,20.24,69383.49007314524,6.2949,6.2949,6.2855,6.2887,69383.4901
2006-06-20 15:25:00,20.24,20.26,20.23,20.24,73354.23197492163,6.2887,6.2949,6.2855,6.2887,73354.232
2006-06-20 15:30:00,20.24,20.24,20.22,20.23,78160.91954022988,6.2887,6.2887,6.2824,6.2855,78160.9195
2006-06-20 15:35:00,20.23,20.24,20.18,20.21,115778.47439916406,6.2855,6.2887,6.27,6.2793,115778.4744
2006-06-20 15:40:00,20.21,20.21,20.18,20.21,94461.85997910135,6.2793,6.2793,6.27,6.2793,94461.86
2006-06-20 15:45:00,20.2,20.21,20.19,20.19,87774.29467084639,6.2762,6.2793,6.2731,6.2731,87774.2947
2006-06-20 15:50:00,20.2,20.22,20.19,20.21,122048.06687565308,6.2762,6.2824,6.2731,6.2793,122048.0669
2006-06-20 15:55:00,20.21,20.22,20.19,20.21,154649.94775339603,6.2793,6.2824,6.2731,6.2793,154649.9478
2006-06-21 09:30:00,19.45,20.25,19.45,20.21,164681.29571577843,6.0432,6.2918,6.0432,6.2793,164681.2957
2006-06-21 09:35:00,20.23,20.28,20.2,20.25,58307.21003134796,6.2855,6.3011,6.2762,6.2918,58307.21
2006-06-21 09:40:00,20.25,20.27,20.22,20.25,197701.1494252873,6.2918,6.298,6.2824,6.2918,197701.1494
2006-06-21 09:45:00,20.25,20.28,20.25,20.28,205851.61964472308,6.2918,6.3011,6.2918,6.3011,205851.6196
2006-06-21 09:50:00,20.28,20.3,20.27,20.3,246812.95715778472,6.3011,6.3073,6.298,6.3073,246812.9572
2006-06-21 09:55:00,20.3,20.3,20.25,20.25,79205.85161964472,6.3073,6.3073,6.2918,6.2918,79205.8516
2006-06-21 10:00:00,20.24,20.29,20.23,20.28,59561.12852664576,6.2887,6.3042,6.2855,6.3011,59561.1285
2006-06-21 10:05:00,20.28,20.28,20.25,20.26,42215.25600835946,6.3011,6.3011,6.2918,6.2949,42215.256
2006-06-21 10:10:00,20.26,20.27,20.25,20.26,56844.305120167184,6.2949,6.298,6.2918,6.2949,56844.3051
2006-06-21 10:15:00,20.27,20.29,20.26,20.26,47857.88923719958,6.298,6.3042,6.2949,6.2949,47857.8892
2006-06-21 10:20:00,20.26,20.27,20.25,20.26,51828.631138975965,6.2949,6.298,6.2918,6.2949,51828.6311
2006-06-21 10:25:00,20.26,20.27,20.23,20.25,85057.4712643678,6.2949,6.298,6.2855,6.2918,85057.4713
2006-06-21 10:30:00,20.25,20.29,20.25,20.27,110344.8275862069,6.2918,6.3042,6.2918,6.298,110344.8276
2006-06-21 10:35:00,20.27,20.28,20.27,20.28,75026.12330198537,6.298,6.3011,6.298,6.3011,75026.1233
2006-06-21 10:40:00,20.28,20.29,20.28,20.28,37199.58202716823,6.3011,6.3042,6.3011,6.3011,37199.582
2006-06-21 10:45:00,20.28,20.29,20.27,20.27,98850.57471264368,6.3011,6.3042,6.298,6.298,98850.5747
2006-06-21 10:50:00,20.27,20.29,20.25,20.27,128944.618599791,6.298,6.3042,6.2918,6.298,128944.6186
2006-06-21 10:55:00,20.26,20.3,20.26,20.29,289655.1724137931,6.2949,6.3073,6.2949,6.3042,289655.1724
2006-06-21 11:00:00,20.3,20.31,20.29,20.3,109717.868338558,6.3073,6.3104,6.3042,6.3073,109717.8683
2006-06-21 11:05:00,20.31,20.31,20.27,20.28,68129.57157784744,6.3104,6.3104,6.298,6.3011,68129.5716
2006-06-21 11:10:00,20.28,20.29,20.26,20.26,44514.1065830721,6.3011,6.3042,6.2949,6.2949,44514.1066
2006-06-21 11:15:00,20.27,20.27,20.25,20.26,25705.329153605016,6.298,6.298,6.2918,6.2949,25705.3292
2006-06-21 11:20:00,20.26,20.27,20.25,20.25,39080.45977011494,6.2949,6.298,6.2918,6.2918,39080.4598
2006-06-21 11:25:00,20.25,20.27,20.25,20.26,131661.4420062696,6.2918,6.298,6.2918,6.2949,131661.442
2006-06-21 11:30:00,20.26,20.28,20.25,20.27,99895.50679205851,6.2949,6.3011,6.2918,6.298,99895.5068
2006-06-21 11:35:00,20.27,20.28,20.27,20.27,75444.0961337513,6.298,6.3011,6.298,6.298,75444.0961
2006-06-21 11:40:00,20.28,20.33,20.27,20.32,85057.4712643678,6.3011,6.3166,6.298,6.3135,85057.4713
2006-06-21 11:45:00,20.32,20.33,20.29,20.3,50783.69905956113,6.3135,6.3166,6.3042,6.3073,50783.6991
2006-06-21 11:50:00,20.3,20.31,20.3,20.3,38662.48693834901,6.3073,6.3104,6.3073,6.3073,38662.4869
2006-06-21 11:55:00,20.3,20.3,20.28,20.28,30929.989550679205,6.3073,6.3073,6.3011,6.3011,30929.9896
2006-06-21 12:00:00,20.28,20.3,20.26,20.27,68338.5579937304,6.3011,6.3073,6.2949,6.298,68338.558
2006-06-21 12:05:00,20.26,20.28,20.26,20.28,45768.0250783699,6.2949,6.3011,6.2949,6.3011,45768.0251
2006-06-21 12:10:00,20.28,20.28,20.26,20.26,48902.82131661442,6.3011,6.3011,6.2949,6.2949,48902.8213
2006-06-21 12:15:00,20.26,20.3,20.26,20.3,54754.44096133751,6.2949,6.3073,6.2949,6.3073,54754.441
2006-06-21 12:20:00,20.3,20.31,20.27,20.29,67920.58516196447,6.3073,6.3104,6.298,6.3042,67920.5852
2006-06-21 12:25:00,20.29,20.31,20.28,20.29,47021.94357366771,6.3042,6.3104,6.3011,6.3042,47021.9436
2006-06-21 12:30:00,20.3,20.31,20.29,20.3,23406.478578892373,6.3073,6.3104,6.3042,6.3073,23406.4786
2006-06-21 12:35:00,20.31,20.31,20.3,20.31,20480.668756530824,6.3104,6.3104,6.3073,6.3104,20480.6688
2006-06-21 12:40:00,20.31,20.33,20.3,20.3,53082.54963427377,6.3104,6.3166,6.3073,6.3073,53082.5496
2006-06-21 12:45:00,20.31,20.32,20.31,20.32,19853.70950888192,6.3104,6.3135,6.3104,6.3135,19853.7095
2006-06-21 12:50:00,20.32,20.33,20.31,20.31,26332.28840125392,6.3135,6.3166,6.3104,6.3104,26332.2884
2006-06-21 12:55:00,20.32,20.32,20.31,20.31,32183.90804597701,6.3135,6.3135,6.3104,6.3104,32183.908
2006-06-21 13:00:00,20.31,20.32,20.29,20.3,48275.86206896552,6.3104,6.3135,6.3042,6.3073,48275.8621
2006-06-21 13:05:00,20.3,20.3,20.28,20.29,41797.28317659352,6.3073,6.3073,6.3011,6.3042,41797.2832
2006-06-21 13:10:00,20.29,20.3,20.28,20.3,35318.70428422152,6.3042,6.3073,6.3011,6.3073,35318.7043
2006-06-21 13:15:00,20.29,20.32,20.28,20.29,76907.00104493208,6.3042,6.3135,6.3011,6.3042,76907.001
2006-06-21 13:20:00,20.29,20.3,20.28,20.28,47857.88923719958,6.3042,6.3073,6.3011,6.3011,47857.8892
2006-06-21 13:25:00,20.29,20.29,20.26,20.26,62695.92476489028,6.3042,6.3042,6.2949,6.2949,62695.9248
2006-06-21 13:30:00,20.26,20.28,20.26,20.28,27168.23406478579,6.2949,6.3011,6.2949,6.3011,27168.2341
2006-06-21 13:35:00,20.28,20.29,20.26,20.28,47230.92998955068,6.3011,6.3042,6.2949,6.3011,47230.93
2006-06-21 13:40:00,20.28,20.29,20.26,20.28,65412.74817136886,6.3011,6.3042,6.2949,6.3011,65412.7482
2006-06-21 13:45:00,20.29,20.3,20.28,20.3,20480.668756530824,6.3042,6.3073,6.3011,6.3073,20480.6688
2006-06-21 13:50:00,20.3,20.32,20.29,20.32,78787.87878787878,6.3073,6.3135,6.3042,6.3135,78787.8788
2006-06-21 13:55:00,20.31,20.34,20.3,20.34,69592.47648902821,6.3104,6.3197,6.3073,6.3197,69592.4765
2006-06-21 14:00:00,20.33,20.35,20.32,20.34,72518.28631138976,6.3166,6.3228,6.3135,6.3197,72518.2863
2006-06-21 14:05:00,20.34,20.34,20.32,20.32,53709.50888192267,6.3197,6.3197,6.3135,6.3135,53709.5089
2006-06-21 14:10:00,20.32,20.33,20.31,20.33,77951.93312434692,6.3135,6.3166,6.3104,6.3166,77951.9331
2006-06-21 14:15:00,20.33,20.36,20.33,20.36,72100.31347962382,6.3166,6.3259,6.3166,6.3259,72100.3135
2006-06-21 14:20:00,20.36,20.36,20.35,20.36,26123.30198537095,6.3259,6.3259,6.3228,6.3259,26123.302
2006-06-21 14:25:00,20.36,20.36,20.35,20.35,49738.76698014629,6.3259,6.3259,6.3228,6.3228,49738.767
2006-06-21 14:30:00,20.35,20.35,20.32,20.33,110135.84117032393,6.3228,6.3228,6.3135,6.3166,110135.8412
2006-06-21 14:35:00,20.33,20.34,20.32,20.34,49947.75339602926,6.3166,6.3197,6.3135,6.3197,49947.7534
2006-06-21 14:40:00,20.34,20.35,20.33,20.33,58725.18286311389,6.3197,6.3228,6.3166,6.3166,58725.1829
2006-06-21 14:45:00,20.33,20.34,20.32,20.32,128735.63218390803,6.3166,6.3197,6.3135,6.3135,128735.6322
2006-06-21 14:50:00,20.33,20.33,20.3,20.31,73354.23197492163,6.3166,6.3166,6.3073,6.3104,73354.232
2006-06-21 14:55:00,20.31,20.31,20.28,20.28,140020.89864158828,6.3104,6.3104,6.3011,6.3011,140020.8986
2006-06-21 15:00:00,20.28,20.29,20.27,20.27,94879.83281086729,6.3011,6.3042,6.298,6.298,94879.8328
2006-06-21 15:05:00,20.27,20.28,20.26,20.27,77324.97387669802,6.298,6.3011,6.2949,6.298,77324.9739
2006-06-21 15:10:00,20.27,20.27,20.25,20.26,70219.43573667711,6.298,6.298,6.2918,6.2949,70219.4357
2006-06-21 15:15:00,20.25,20.25,20.24,20.25,61024.03343782654,6.2918,6.2918,6.2887,6.2918,61024.0334
2006-06-21 15:20:00,20.25,20.25,20.25,20.25,115987.46081504702,6.2918,6.2918,6.2918,6.2918,115987.4608
2006-06-21 15:25:00,20.25,20.26,20.24,20.26,67084.6394984326,6.2918,6.2949,6.2887,6.2949,67084.6395
2006-06-21 15:30:00,20.26,20.26,20.24,20.25,91327.06374085684,6.2949,6.2949,6.2887,6.2918,91327.0637
2006-06-21 15:35:00,20.25,20.26,20.24,20.25,124346.91745036573,6.2918,6.2949,6.2887,6.2918,124346.9175
2006-06-21 15:40:00,20.25,20.26,20.25,20.25,122675.02612330198,6.2918,6.2949,6.2918,6.2918,122675.0261
2006-06-21 15:45:00,20.25,20.25,20.22,20.22,99895.50679205851,6.2918,6.2918,6.2824,6.2824,99895.5068
2006-06-21 15:50:00,20.22,20.25,20.22,20.24,122048.06687565308,6.2824,6.2918,6.2824,6.2887,122048.0669
2006-06-21 15:55:00,20.24,20.25,20.21,20.22,256844.3051201672,6.2887,6.2918,6.2793,6.2824,256844.3051
2006-06-22 09:30:00,20.23,20.25,20.15,20.24,149634.2737722048,6.2855,6.2918,6.2607,6.2887,149634.2738
2006-06-22 09:35:00,20.24,20.29,20.23,20.27,607105.5381400209,6.2887,6.3042,6.2855,6.298,607105.5381
2006-06-22 09:40:00,20.27,20.29,20.25,20.29,57262.27795193312,6.298,6.3042,6.2918,6.3042,57262.278
2006-06-22 09:45:00,20.29,20.31,20.27,20.29,72727.27272727272,6.3042,6.3104,6.298,6.3042,72727.2727
2006-06-22 09:50:00,20.29,20.31,20.28,20.28,102821.31661442008,6.3042,6.3104,6.3011,6.3011,102821.3166
2006-06-22 09:55:00,20.27,20.31,20.26,20.28,101776.3845350052,6.298,6.3104,6.2949,6.3011,101776.3845
2006-06-22 10:00:00,20.28,20.3,20.24,20.26,157993.73040752352,6.3011,6.3073,6.2887,6.2949,157993.7304
2006-06-22 10:05:00,20.25,20.3,20.25,20.3,64785.78892371996,6.2918,6.3073,6.2918,6.3073,64785.7889
2006-06-22 10:10:00,20.3,20.31,20.29,20.29,50783.69905956113,6.3073,6.3104,6.3042,6.3042,50783.6991
2006-06-22 10:15:00,20.29,20.3,20.27,20.29,82340.64785788923,6.3042,6.3073,6.298,6.3042,82340.6479
2006-06-22 10:20:00,20.29,20.3,20.26,20.28,75862.06896551723,6.3042,6.3073,6.2949,6.3011,75862.069
2006-06-22 10:25:00,20.28,20.29,20.26,20.27,87356.32183908045,6.3011,6.3042,6.2949,6.298,87356.3218
2006-06-22 10:30:00,20.28,20.29,20.26,20.27,59143.15569487983,6.3011,6.3042,6.2949,6.298,59143.1557
2006-06-22 10:35:00,20.28,20.29,20.25,20.26,162173.45872518286,6.3011,6.3042,6.2918,6.2949,162173.4587
2006-06-22 10:40:00,20.26,20.27,20.25,20.26,23615.46499477534,6.2949,6.298,6.2918,6.2949,23615.465
2006-06-22 10:45:00,20.25,20.27,20.25,20.26,30929.989550679205,6.2918,6.298,6.2918,6.2949,30929.9896
2006-06-22 10:50:00,20.26,20.27,20.26,20.27,46603.97074190177,6.2949,6.298,6.2949,6.298,46603.9707
2006-06-22 10:55:00,20.27,20.27,20.25,20.26,108254.9634273772,6.298,6.298,6.2918,6.2949,108254.9634
2006-06-22 11:00:00,20.27,20.29,20.25,20.27,107210.03134796236,6.298,6.3042,6.2918,6.298,107210.0313
2006-06-22 11:05:00,20.27,20.29,20.26,20.27,121212.1212121212,6.298,6.3042,6.2949,6.298,121212.1212
2006-06-22 11:10:00,20.26,20.26,20.23,20.25,88401.25391849529,6.2949,6.2949,6.2855,6.2918,88401.2539
2006-06-22 11:15:00,20.26,20.26,20.24,20.25,52246.6039707419,6.2949,6.2949,6.2887,6.2918,52246.604
2006-06-22 11:20:00,20.25,20.25,20.18,20.19,177220.48066875653,6.2918,6.2918,6.27,6.2731,177220.4807
2006-06-22 11:25:00,20.18,20.19,20.09,20.09,292163.0094043887,6.27,6.2731,6.242,6.242,292163.0094
2006-06-22 11:30:00,20.09,20.14,20.05,20.14,310553.81400208984,6.242,6.2576,6.2296,6.2576,310553.814
2006-06-22 11:35:00,20.14,20.17,20.13,20.16,93834.90073145244,6.2576,6.2669,6.2545,6.2638,93834.9007
2006-06-22 11:40:00,20.16,20.19,20.15,20.19,99477.53396029258,6.2638,6.2731,6.2607,6.2731,99477.534
2006-06-22 11:45:00,20.19,20.22,20.19,20.22,41797.28317659352,6.2731,6.2824,6.2731,6.2824,41797.2832
2006-06-22 11:50:00,20.22,20.22,20.2,20.21,38871.47335423197,6.2824,6.2824,6.2762,6.2793,38871.4734
2006-06-22 11:55:00,20.21,20.21,20.18,20.19,51410.65830721003,6.2793,6.2793,6.27,6.2731,51410.6583
2006-06-22 12:00:00,20.19,20.19,20.17,20.18,20689.6551724138,6.2731,6.2731,6.2669,6.27,20689.6552
2006-06-22 12:05:00,20.18,20.18,20.15,20.15,30512.01671891327,6.27,6.27,6.2607,6.2607,30512.0167
2006-06-22 12:10:00,20.15,20.18,20.15,20.17,21525.600835945665,6.2607,6.27,6.2607,6.2669,21525.6008
2006-06-22 12:15:00,20.18,20.2,20.17,20.19,25914.315569487982,6.27,6.2762,6.2669,6.2731,25914.3156
2006-06-22 12:20:00,20.19,20.2,20.17,20.2,41170.32392894461,6.2731,6.2762,6.2669,6.2762,41170.3239
2006-06-22 12:25:00,20.2,20.2,20.17,20.17,30094.04388714733,6.2762,6.2762,6.2669,6.2669,30094.0439
2006-06-22 12:30:00,20.17,20.17,20.14,20.15,60397.07419017764,6.2669,6.2669,6.2576,6.2607,60397.0742
2006-06-22 12:35:00,20.16,20.17,20.15,20.17,25078.36990595611,6.2638,6.2669,6.2607,6.2669,25078.3699
2006-06-22 12:40:00,20.17,20.17,20.13,20.14,54336.46812957158,6.2669,6.2669,6.2545,6.2576,54336.4681
2006-06-22 12:45:00,20.14,20.15,20.13,20.14,86729.36259143155,6.2576,6.2607,6.2545,6.2576,86729.3626
2006-06-22 12:50:00,20.15,20.16,20.14,20.15,33019.85370950888,6.2607,6.2638,6.2576,6.2607,33019.8537
2006-06-22 12:55:00,20.15,20.16,20.14,20.14,41797.28317659352,6.2607,6.2638,6.2576,6.2576,41797.2832
2006-06-22 13:00:00,20.15,20.16,20.13,20.14,21525.600835945665,6.2607,6.2638,6.2545,6.2576,21525.6008
2006-06-22 13:05:00,20.14,20.14,20.12,20.13,38244.51410658307,6.2576,6.2576,6.2514,6.2545,38244.5141
2006-06-22 13:10:00,20.12,20.13,20.11,20.11,35945.66353187043,6.2514,6.2545,6.2483,6.2483,35945.6635
2006-06-22 13:15:00,20.12,20.12,20.1,20.11,42633.22884012539,6.2514,6.2514,6.2452,6.2483,42633.2288
2006-06-22 13:20:00,20.1,20.11,20.09,20.09,125809.8223615465,6.2452,6.2483,6.242,6.242,125809.8224
2006-06-22 13:25:00,20.09,20.1,20.07,20.08,83385.57993730408,6.242,6.2452,6.2358,6.2389,83385.5799
2006-06-22 13:30:00,20.08,20.09,20.06,20.07,51619.644723093,6.2389,6.242,6.2327,6.2358,51619.6447
2006-06-22 13:35:00,20.07,20.08,20.06,20.07,64576.80250783699,6.2358,6.2389,6.2327,6.2358,64576.8025
2006-06-22 13:40:00,20.07,20.08,20.04,20.07,126227.79519331244,6.2358,6.2389,6.2265,6.2358,126227.7952
2006-06-22 13:45:00,20.07,20.08,20.06,20.07,46812.957157784746,6.2358,6.2389,6.2327,6.2358,46812.9572
2006-06-22 13:50:00,20.07,20.07,20.06,20.07,35736.67711598746,6.2358,6.2358,6.2327,6.2358,35736.6771
2006-06-22 13:55:00,20.07,20.1,20.07,20.09,62904.91118077325,6.2358,6.2452,6.2358,6.242,62904.9112
2006-06-22 14:00:00,20.1,20.11,20.08,20.08,59143.15569487983,6.2452,6.2483,6.2389,6.2389,59143.1557
2006-06-22 14:05:00,20.08,20.08,20.05,20.05,70846.39498432602,6.2389,6.2389,6.2296,6.2296,70846.395
2006-06-22 14:10:00,20.05,20.07,20.05,20.06,45141.065830721,6.2296,6.2358,6.2296,6.2327,45141.0658
2006-06-22 14:15:00,20.06,20.08,20.04,20.05,67920.58516196447,6.2327,6.2389,6.2265,6.2296,67920.5852
2006-06-22 14:20:00,20.05,20.06,20.04,20.05,139811.91222570534,6.2296,6.2327,6.2265,6.2296,139811.9122
2006-06-22 14:25:00,20.04,20.05,20.03,20.03,75235.10971786834,6.2265,6.2296,6.2234,6.2234,75235.1097
2006-06-22 14:30:00,20.05,20.05,20.03,20.03,104702.19435736677,6.2296,6.2296,6.2234,6.2234,104702.1944
2006-06-22 14:35:00,20.03,20.05,20.03,20.05,48484.84848484848,6.2234,6.2296,6.2234,6.2296,48484.8485
2006-06-22 14:40:00,20.04,20.05,20.03,20.03,49947.75339602926,6.2265,6.2296,6.2234,6.2234,49947.7534
2006-06-22 14:45:00,20.03,20.05,20.03,20.04,88401.25391849529,6.2234,6.2296,6.2234,6.2265,88401.2539
2006-06-22 14:50:00,20.04,20.07,20.03,20.07,55172.41379310345,6.2265,6.2358,6.2234,6.2358,55172.4138
2006-06-22 14:55:00,20.07,20.08,20.05,20.07,46603.97074190177,6.2358,6.2389,6.2296,6.2358,46603.9707
2006-06-22 15:00:00,20.07,20.08,20.05,20.06,49529.780564263325,6.2358,6.2389,6.2296,6.2327,49529.7806
2006-06-22 15:05:00,20.06,20.07,20.06,20.07,62695.92476489028,6.2327,6.2358,6.2327,6.2358,62695.9248
2006-06-22 15:10:00,20.07,20.12,20.07,20.11,109717.868338558,6.2358,6.2514,6.2358,6.2483,109717.8683
2006-06-22 15:15:00,20.12,20.12,20.08,20.1,53291.53605015674,6.2514,6.2514,6.2389,6.2452,53291.5361
2006-06-22 15:20:00,20.1,20.12,20.08,20.12,63740.85684430512,6.2452,6.2514,6.2389,6.2514,63740.8568
2006-06-22 15:25:00,20.12,20.12,20.11,20.12,54754.44096133751,6.2514,6.2514,6.2483,6.2514,54754.441
2006-06-22 15:30:00,20.12,20.15,20.12,20.14,102612.33019853708,6.2514,6.2607,6.2514,6.2576,102612.3302
2006-06-22 15:35:00,20.14,20.14,20.12,20.12,67502.61233019854,6.2576,6.2576,6.2514,6.2514,67502.6123
2006-06-22 15:40:00,20.12,20.14,20.09,20.14,156530.82549634273,6.2514,6.2576,6.242,6.2576,156530.8255
2006-06-22 15:45:00,20.14,20.15,20.14,20.14,98432.60188087774,6.2576,6.2607,6.2576,6.2576,98432.6019
2006-06-22 15:50:00,20.14,20.16,20.13,20.14,126645.76802507836,6.2576,6.2638,6.2545,6.2576,126645.768
2006-06-22 15:55:00,20.14,20.14,20.12,20.12,95506.7920585162,6.2576,6.2576,6.2514,6.2514,95506.7921
2006-06-23 09:30:00,19.98,20.03,19.93,19.96,267711.5987460815,6.2079,6.2234,6.1923,6.2017,267711.5987
2006-06-23 09:35:00,19.97,19.99,19.89,19.89,143155.6948798328,6.2048,6.211,6.1799,6.1799,143155.6949
2006-06-23 09:40:00,19.89,19.93,19.89,19.93,135841.17032392893,6.1799,6.1923,6.1799,6.1923,135841.1703
2006-06-23 09:45:00,19.93,19.96,19.93,19.96,121003.13479623824,6.1923,6.2017,6.1923,6.2017,121003.1348
2006-06-23 09:50:00,19.96,19.99,19.95,19.96,134169.2789968652,6.2017,6.211,6.1985,6.2017,134169.279
2006-06-23 09:55:00,19.95,19.99,19.94,19.97,128735.63218390803,6.1985,6.211,6.1954,6.2048,128735.6322
2006-06-23 10:00:00,19.97,19.99,19.95,19.97,65412.74817136886,6.2048,6.211,6.1985,6.2048,65412.7482
2006-06-23 10:05:00,19.96,19.99,19.96,19.99,45977.01149425288,6.2017,6.211,6.2017,6.211,45977.0115
2006-06-23 10:10:00,19.97,20.0,19.97,20.0,43887.14733542319,6.2048,6.2141,6.2048,6.2141,43887.1473
2006-06-23 10:15:00,20.0,20.03,20.0,20.03,116823.4064785789,6.2141,6.2234,6.2141,6.2234,116823.4065
2006-06-23 10:20:00,20.04,20.08,20.03,20.06,93416.92789968652,6.2265,6.2389,6.2234,6.2327,93416.9279
2006-06-23 10:25:00,20.07,20.09,20.06,20.07,56217.345872518286,6.2358,6.242,6.2327,6.2358,56217.3459
2006-06-23 10:30:00,20.08,20.11,20.07,20.1,180355.27690700104,6.2389,6.2483,6.2358,6.2452,180355.2769
2006-06-23 10:35:00,20.1,20.11,20.07,20.07,66457.6802507837,6.2452,6.2483,6.2358,6.2358,66457.6803
2006-06-23 10:40:00,20.06,20.09,20.05,20.09,81922.6750261233,6.2327,6.242,6.2296,6.242,81922.675
2006-06-23 10:45:00,20.09,20.1,20.07,20.08,138349.00731452456,6.242,6.2452,6.2358,6.2389,138349.0073
2006-06-23 10:50:00,20.08,20.12,20.08,20.11,160083.5945663532,6.2389,6.2514,6.2389,6.2483,160083.5946
2006-06-23 10:55:00,20.11,20.12,20.09,20.11,39707.419017763845,6.2483,6.2514,6.242,6.2483,39707.419
2006-06-23 11:00:00,20.11,20.11,20.08,20.09,44932.07941483804,6.2483,6.2483,6.2389,6.242,44932.0794
2006-06-23 11:05:00,20.09,20.09,20.04,20.05,59143.15569487983,6.242,6.242,6.2265,6.2296,59143.1557
2006-06-23 11:10:00,20.05,20.05,20.01,20.01,56008.35945663532,6.2296,6.2296,6.2172,6.2172,56008.3595
2006-06-23 11:15:00,20.01,20.04,20.01,20.04,67920.58516196447,6.2172,6.2265,6.2172,6.2265,67920.5852
2006-06-23 11:20:00,20.05,20.09,20.05,20.08,59770.11494252874,6.2296,6.242,6.2296,6.2389,59770.1149
2006-06-23 11:25:00,20.08,20.08,20.05,20.05,33437.826541274815,6.2389,6.2389,6.2296,6.2296,33437.8265
2006-06-23 11:30:00,20.05,20.06,20.04,20.06,22361.54649947753,6.2296,6.2327,6.2265,6.2327,22361.5465
2006-06-23 11:35:00,20.06,20.1,20.06,20.1,93625.91431556948,6.2327,6.2452,6.2327,6.2452,93625.9143
2006-06-23 11:40:00,20.09,20.12,20.09,20.12,91745.03657262278,6.242,6.2514,6.242,6.2514,91745.0366
2006-06-23 11:45:00,20.12,20.14,20.12,20.14,40543.36468129572,6.2514,6.2576,6.2514,6.2576,40543.3647
2006-06-23 11:50:00,20.13,20.14,20.13,20.13,34273.772204806686,6.2545,6.2576,6.2545,6.2545,34273.7722
2006-06-23 11:55:00,20.14,20.14,20.11,20.11,24451.41065830721,6.2576,6.2576,6.2483,6.2483,24451.4107
2006-06-23 12:00:00,20.11,20.12,20.1,20.12,32601.880877742944,6.2483,6.2514,6.2452,6.2514,32601.8809
2006-06-23 12:05:00,20.12,20.13,20.09,20.09,36154.649947753394,6.2514,6.2545,6.242,6.242,36154.6499
2006-06-23 12:10:00,20.09,20.12,20.09,20.12,41170.32392894461,6.242,6.2514,6.242,6.2514,41170.3239
2006-06-23 12:15:00,20.12,20.14,20.11,20.14,34900.73145245559,6.2514,6.2576,6.2483,6.2576,34900.7315
2006-06-23 12:20:00,20.14,20.14,20.12,20.14,113688.61024033435,6.2576,6.2576,6.2514,6.2576,113688.6102
2006-06-23 12:25:00,20.14,20.19,20.13,20.16,98641.5882967607,6.2576,6.2731,6.2545,6.2638,98641.5883
2006-06-23 12:30:00,20.16,20.17,20.15,20.15,40961.33751306165,6.2638,6.2669,6.2607,6.2607,40961.3375
2006-06-23 12:35:00,20.15,20.16,20.15,20.15,51828.631138975965,6.2607,6.2638,6.2607,6.2607,51828.6311
2006-06-23 12:40:00,20.15,20.16,20.14,20.14,30512.01671891327,6.2607,6.2638,6.2576,6.2576,30512.0167
2006-06-23 12:45:00,20.14,20.14,20.1,20.1,68129.57157784744,6.2576,6.2576,6.2452,6.2452,68129.5716
2006-06-23 12:50:00,20.1,20.13,20.1,20.11,49947.75339602926,6.2452,6.2545,6.2452,6.2483,49947.7534
2006-06-23 12:55:00,20.11,20.11,20.07,20.09,45559.038662486935,6.2483,6.2483,6.2358,6.242,45559.0387
2006-06-23 13:00:00,20.09,20.09,20.07,20.09,48484.84848484848,6.242,6.242,6.2358,6.242,48484.8485
2006-06-23 13:05:00,20.09,20.1,20.08,20.09,53918.49529780564,6.242,6.2452,6.2389,6.242,53918.4953
2006-06-23 13:10:00,20.09,20.12,20.09,20.11,71682.34064785788,6.242,6.2514,6.242,6.2483,71682.3406
2006-06-23 13:15:00,20.11,20.11,20.07,20.08,91745.03657262278,6.2483,6.2483,6.2358,6.2389,91745.0366
2006-06-23 13:20:00,20.08,20.09,20.08,20.08,24869.383490073145,6.2389,6.242,6.2389,6.2389,24869.3835
2006-06-23 13:25:00,20.09,20.1,20.08,20.09,56635.31870428422,6.242,6.2452,6.2389,6.242,56635.3187
2006-06-23 13:30:00,20.09,20.1,20.07,20.09,88819.22675026122,6.242,6.2452,6.2358,6.242,88819.2268
2006-06-23 13:35:00,20.09,20.1,20.09,20.1,46185.99791013584,6.242,6.2452,6.242,6.2452,46185.9979
2006-06-23 13:40:00,20.1,20.12,20.1,20.12,55381.400208986415,6.2452,6.2514,6.2452,6.2514,55381.4002
2006-06-23 13:45:00,20.12,20.12,20.1,20.1,72309.29989550679,6.2514,6.2514,6.2452,6.2452,72309.2999
2006-06-23 13:50:00,20.1,20.12,20.1,20.11,35318.70428422152,6.2452,6.2514,6.2452,6.2483,35318.7043
2006-06-23 13:55:00,20.11,20.12,20.1,20.1,30512.01671891327,6.2483,6.2514,6.2452,6.2452,30512.0167
2006-06-23 14:00:00,20.1,20.11,20.09,20.09,54545.454545454544,6.2452,6.2483,6.242,6.242,54545.4545
2006-06-23 14:05:00,20.08,20.1,20.08,20.1,31556.948798328107,6.2389,6.2452,6.2389,6.2452,31556.9488
2006-06-23 14:10:00,20.1,20.1,20.09,20.1,23406.478578892373,6.2452,6.2452,6.242,6.2452,23406.4786
2006-06-23 14:15:00,20.1,20.12,20.1,20.11,29467.08463949844,6.2452,6.2514,6.2452,6.2483,29467.0846
2006-06-23 14:20:00,20.12,20.12,20.11,20.12,28840.125391849528,6.2514,6.2514,6.2483,6.2514,28840.1254
2006-06-23 14:25:00,20.11,20.12,20.11,20.12,49947.75339602926,6.2483,6.2514,6.2483,6.2514,49947.7534
2006-06-23 14:30:00,20.12,20.14,20.12,20.13,71473.35423197492,6.2514,6.2576,6.2514,6.2545,71473.3542
2006-06-23 14:35:00,20.13,20.14,20.11,20.11,42215.25600835946,6.2545,6.2576,6.2483,6.2483,42215.256
2006-06-23 14:40:00,20.12,20.13,20.11,20.12,70219.43573667711,6.2514,6.2545,6.2483,6.2514,70219.4357
2006-06-23 14:45:00,20.12,20.12,20.06,20.07,83385.57993730408,6.2514,6.2514,6.2327,6.2358,83385.5799
2006-06-23 14:50:00,20.07,20.11,20.07,20.1,22570.5329153605,6.2358,6.2483,6.2358,6.2452,22570.5329
2006-06-23 14:55:00,20.1,20.11,20.07,20.08,47648.90282131661,6.2452,6.2483,6.2358,6.2389,47648.9028
2006-06-23 15:00:00,20.07,20.08,20.05,20.05,45559.038662486935,6.2358,6.2389,6.2296,6.2296,45559.0387
2006-06-23 15:05:00,20.05,20.07,20.05,20.06,117241.37931034484,6.2296,6.2358,6.2296,6.2327,117241.3793
2006-06-23 15:10:00,20.06,20.08,20.04,20.04,63949.843260188085,6.2327,6.2389,6.2265,6.2265,63949.8433
2006-06-23 15:15:00,20.04,20.06,20.04,20.05,53082.54963427377,6.2265,6.2327,6.2265,6.2296,53082.5496
2006-06-23 15:20:00,20.06,20.07,20.05,20.05,62904.91118077325,6.2327,6.2358,6.2296,6.2296,62904.9112
2006-06-23 15:25:00,20.05,20.09,20.05,20.07,59770.11494252874,6.2296,6.242,6.2296,6.2358,59770.1149
2006-06-23 15:30:00,20.07,20.07,20.05,20.06,57053.29153605016,6.2358,6.2358,6.2296,6.2327,57053.2915
2006-06-23 15:35:00,20.06,20.1,20.06,20.1,79205.85161964472,6.2327,6.2452,6.2327,6.2452,79205.8516
2006-06-23 15:40:00,20.1,20.1,20.06,20.07,149216.30094043887,6.2452,6.2452,6.2327,6.2358,149216.3009
2006-06-23 15:45:00,20.09,20.11,20.07,20.11,109508.88192267502,6.242,6.2483,6.2358,6.2483,109508.8819
2006-06-23 15:50:00,20.1,20.12,20.1,20.1,104702.19435736677,6.2452,6.2514,6.2452,6.2452,104702.1944
2006-06-23 15:55:00,20.1,20.12,20.08,20.08,285475.4440961337,6.2452,6.2514,6.2389,6.2389,285475.4441
2006-06-26 09:30:00,20.05,20.1,20.03,20.04,210031.3479623824,6.2296,6.2452,6.2234,6.2265,210031.348
2006-06-26 09:35:00,20.03,20.06,20.02,20.03,89028.2131661442,6.2234,6.2327,6.2203,6.2234,89028.2132
2006-06-26 09:40:00,20.03,20.1,20.03,20.09,128108.67293625914,6.2234,6.2452,6.2234,6.242,128108.6729
2006-06-26 09:45:00,20.08,20.12,20.08,20.1,114733.5423197492,6.2389,6.2514,6.2389,6.2452,114733.5423
2006-06-26 09:50:00,20.1,20.14,20.1,20.12,173876.69801462904,6.2452,6.2576,6.2452,6.2514,173876.698
2006-06-26 09:55:00,20.12,20.12,20.1,20.1,101358.41170323928,6.2514,6.2514,6.2452,6.2452,101358.4117
2006-06-26 10:00:00,20.09,20.15,20.07,20.15,150052.24660397074,6.242,6.2607,6.2358,6.2607,150052.2466
2006-06-26 10:05:00,20.15,20.19,20.14,20.16,67711.59874608151,6.2607,6.2731,6.2576,6.2638,67711.5987
2006-06-26 10:10:00,20.14,20.16,20.14,20.15,48275.86206896552,6.2576,6.2638,6.2576,6.2607,48275.8621
2006-06-26 10:15:00,20.16,20.16,20.11,20.12,36990.59561128527,6.2638,6.2638,6.2483,6.2514,36990.5956
2006-06-26 10:20:00,20.11,20.14,20.11,20.12,44723.09299895506,6.2483,6.2576,6.2483,6.2514,44723.093
2006-06-26 10:25:00,20.11,20.13,20.11,20.12,43678.16091954023,6.2483,6.2545,6.2483,6.2514,43678.1609
2006-06-26 10:30:00,20.13,20.14,20.1,20.11,50156.73981191222,6.2545,6.2576,6.2452,6.2483,50156.7398
2006-06-26 10:35:00,20.1,20.1,20.06,20.07,38244.51410658307,6.2452,6.2452,6.2327,6.2358,38244.5141
2006-06-26 10:40:00,20.07,20.07,20.05,20.06,38662.48693834901,6.2358,6.2358,6.2296,6.2327,38662.4869
2006-06-26 10:45:00,20.06,20.06,20.02,20.03,97387.66980146292,6.2327,6.2327,6.2203,6.2234,97387.6698
2006-06-26 10:50:00,20.03,20.05,20.02,20.02,61442.00626959247,6.2234,6.2296,6.2203,6.2203,61442.0063
2006-06-26 10:55:00,20.02,20.03,20.01,20.01,65412.74817136886,6.2203,6.2234,6.2172,6.2172,65412.7482
2006-06-26 11:00:00,20.01,20.02,20.0,20.01,22361.54649947753,6.2172,6.2203,6.2141,6.2172,22361.5465
2006-06-26 11:05:00,20.01,20.01,19.98,19.99,40543.36468129572,6.2172,6.2172,6.2079,6.211,40543.3647
2006-06-26 11:10:00,19.99,20.01,19.99,19.99,69174.50365726228,6.211,6.2172,6.211,6.211,69174.5037
2006-06-26 11:15:00,19.99,20.01,19.99,20.01,30512.01671891327,6.211,6.2172,6.211,6.2172,30512.0167
2006-06-26 11:20:00,20.01,20.02,19.96,19.96,67711.59874608151,6.2172,6.2203,6.2017,6.2017,67711.5987
2006-06-26 11:25:00,19.97,19.97,19.94,19.96,87774.29467084639,6.2048,6.2048,6.1954,6.2017,87774.2947
2006-06-26 11:30:00,19.95,19.97,19.95,19.95,24033.437826541274,6.1985,6.2048,6.1985,6.1985,24033.4378
2006-06-26 11:35:00,19.95,19.97,19.93,19.97,66875.65308254963,6.1985,6.2048,6.1923,6.2048,66875.6531
2006-06-26 11:40:00,19.96,20.01,19.96,20.01,45768.0250783699,6.2017,6.2172,6.2017,6.2172,45768.0251
2006-06-26 11:45:00,20.0,20.01,19.98,19.98,54127.481713688605,6.2141,6.2172,6.2079,6.2079,54127.4817
2006-06-26 11:50:00,19.97,19.99,19.96,19.98,125600.83594566352,6.2048,6.211,6.2017,6.2079,125600.8359
2006-06-26 11:55:00,19.98,19.98,19.96,19.96,25914.315569487982,6.2079,6.2079,6.2017,6.2017,25914.3156
2006-06-26 12:00:00,19.96,19.96,19.93,19.94,66248.69383490073,6.2017,6.2017,6.1923,6.1954,66248.6938
2006-06-26 12:05:00,19.94,19.94,19.91,19.91,46185.99791013584,6.1954,6.1954,6.1861,6.1861,46185.9979
2006-06-26 12:10:00,19.92,19.92,19.89,19.9,56008.35945663532,6.1892,6.1892,6.1799,6.183,56008.3595
2006-06-26 12:15:00,19.9,19.92,19.9,19.91,34064.78578892372,6.183,6.1892,6.183,6.1861,34064.7858
2006-06-26 12:20:00,19.91,19.94,19.91,19.94,50992.685475444094,6.1861,6.1954,6.1861,6.1954,50992.6855
2006-06-26 12:25:00,19.94,19.94,19.93,19.94,31556.948798328107,6.1954,6.1954,6.1923,6.1954,31556.9488
2006-06-26 12:30:00,19.94,19.95,19.94,19.95,39916.40543364681,6.1954,6.1985,6.1954,6.1985,39916.4054
2006-06-26 12:35:00,19.95,19.96,19.94,19.94,45141.065830721,6.1985,6.2017,6.1954,6.1954,45141.0658
2006-06-26 12:40:00,19.93,19.95,19.92,19.95,49320.79414838035,6.1923,6.1985,6.1892,6.1985,49320.7941
2006-06-26 12:45:00,19.95,19.98,19.95,19.97,36363.63636363636,6.1985,6.2079,6.1985,6.2048,36363.6364
2006-06-26 12:50:00,19.97,19.99,19.97,19.98,27377.220480668755,6.2048,6.211,6.2048,6.2079,27377.2205
2006-06-26 12:55:00,19.98,20.0,19.98,20.0,56635.31870428422,6.2079,6.2141,6.2079,6.2141,56635.3187
2006-06-26 13:00:00,20.0,20.03,20.0,20.0,57471.26436781609,6.2141,6.2234,6.2141,6.2141,57471.2644
2006-06-26 13:05:00,20.0,20.01,20.0,20.0,31765.93521421108,6.2141,6.2172,6.2141,6.2141,31765.9352
2006-06-26 13:10:00,20.0,20.01,19.99,20.01,77742.94670846395,6.2141,6.2172,6.211,6.2172,77742.9467
2006-06-26 13:15:00,20.01,20.01,20.0,20.0,22988.50574712644,6.2172,6.2172,6.2141,6.2141,22988.5057
2006-06-26 13:20:00,20.0,20.01,19.98,20.01,63322.88401253918,6.2141,6.2172,6.2079,6.2172,63322.884
2006-06-26 13:25:00,20.01,20.03,20.01,20.02,29467.08463949844,6.2172,6.2234,6.2172,6.2203,29467.0846
2006-06-26 13:30:00,20.03,20.05,20.02,20.05,41170.32392894461,6.2234,6.2296,6.2203,6.2296,41170.3239
2006-06-26 13:35:00,20.04,20.05,20.03,20.04,29676.0710553814,6.2265,6.2296,6.2234,6.2265,29676.0711
2006-06-26 13:40:00,20.04,20.05,20.03,20.05,24660.397074190176,6.2265,6.2296,6.2234,6.2296,24660.3971
2006-06-26 13:45:00,20.05,20.05,20.03,20.04,46603.97074190177,6.2296,6.2296,6.2234,6.2265,46603.9707
2006-06-26 13:50:00,20.04,20.05,20.03,20.04,26750.261233019854,6.2265,6.2296,6.2234,6.2265,26750.2612
2006-06-26 13:55:00,20.04,20.07,20.04,20.07,39289.44618599791,6.2265,6.2358,6.2265,6.2358,39289.4462
2006-06-26 14:00:00,20.06,20.07,20.05,20.06,59561.12852664576,6.2327,6.2358,6.2296,6.2327,59561.1285
2006-06-26 14:05:00,20.06,20.06,20.04,20.05,39289.44618599791,6.2327,6.2327,6.2265,6.2296,39289.4462
2006-06-26 14:10:00,20.05,20.05,20.04,20.04,35318.70428422152,6.2296,6.2296,6.2265,6.2265,35318.7043
2006-06-26 14:15:00,20.04,20.05,20.04,20.04,33437.826541274815,6.2265,6.2296,6.2265,6.2265,33437.8265
2006-06-26 14:20:00,20.04,20.04,19.89,20.04,35109.71786833856,6.2265,6.2265,6.1799,6.2265,35109.7179
2006-06-26 14:25:00,20.04,20.08,20.04,20.08,71891.32706374086,6.2265,6.2389,6.2265,6.2389,71891.3271
2006-06-26 14:30:00,20.08,20.11,20.06,20.11,191640.5433646813,6.2389,6.2483,6.2327,6.2483,191640.5434
2006-06-26 14:35:00,20.11,20.13,20.1,20.11,157366.7711598746,6.2483,6.2545,6.2452,6.2483,157366.7712
2006-06-26 14:40:00,20.11,20.14,20.11,20.14,61233.01985370951,6.2483,6.2576,6.2483,6.2576,61233.0199
2006-06-26 14:45:00,20.14,20.14,20.12,20.14,283385.5799373041,6.2576,6.2576,6.2514,6.2576,283385.5799
2006-06-26 14:50:00,20.14,20.14,20.1,20.1,90700.10449320794,6.2576,6.2576,6.2452,6.2452,90700.1045
2006-06-26 14:55:00,20.11,20.11,20.09,20.1,51828.631138975965,6.2483,6.2483,6.242,6.2452,51828.6311
2006-06-26 15:00:00,20.1,20.11,20.08,20.08,55799.37304075235,6.2452,6.2483,6.2389,6.2389,55799.373
2006-06-26 15:05:00,20.08,20.09,20.07,20.09,64576.80250783699,6.2389,6.242,6.2358,6.242,64576.8025
2006-06-26 15:10:00,20.08,20.09,20.04,20.06,115778.47439916406,6.2389,6.242,6.2265,6.2327,115778.4744
2006-06-26 15:15:00,20.07,20.07,20.06,20.07,49738.76698014629,6.2358,6.2358,6.2327,6.2358,49738.767
2006-06-26 15:20:00,20.07,20.07,20.03,20.03,63949.843260188085,6.2358,6.2358,6.2234,6.2234,63949.8433
2006-06-26 15:25:00,20.03,20.06,20.03,20.06,139393.9393939394,6.2234,6.2327,6.2234,6.2327,139393.9394
2006-06-26 15:30:00,20.06,20.07,20.05,20.07,89655.1724137931,6.2327,6.2358,6.2296,6.2358,89655.1724
2006-06-26 15:35:00,20.07,20.11,20.07,20.09,224869.3834900732,6.2358,6.2483,6.2358,6.242,224869.3835
2006-06-26 15:40:00,20.09,20.1,20.08,20.1,88401.25391849529,6.242,6.2452,6.2389,6.2452,88401.2539
2006-06-26 15:45:00,20.1,20.11,20.09,20.1,92163.00940438872,6.2452,6.2483,6.242,6.2452,92163.0094
2006-06-26 15:50:00,20.11,20.12,20.1,20.11,126645.76802507836,6.2483,6.2514,6.2452,6.2483,126645.768
2006-06-26 15:55:00,20.1,20.11,20.1,20.11,193939.39393939392,6.2452,6.2483,6.2452,6.2483,193939.3939
2006-06-27 09:30:00,20.14,20.16,20.1,20.16,304075.2351097179,6.2576,6.2638,6.2452,6.2638,304075.2351
2006-06-27 09:35:00,20.16,20.16,20.13,20.15,133751.30616509926,6.2638,6.2638,6.2545,6.2607,133751.3062
2006-06-27 09:40:00,20.15,20.18,20.15,20.17,71682.34064785788,6.2607,6.27,6.2607,6.2669,71682.3406
2006-06-27 09:45:00,20.18,20.2,20.15,20.17,123092.99895506792,6.27,6.2762,6.2607,6.2669,123092.999
2006-06-27 09:50:00,20.15,20.18,20.15,20.17,58725.18286311389,6.2607,6.27,6.2607,6.2669,58725.1829
2006-06-27 09:55:00,20.17,20.19,20.15,20.18,27377.220480668755,6.2669,6.2731,6.2607,6.27,27377.2205
2006-06-27 10:00:00,20.17,20.19,20.12,20.14,142946.70846394985,6.2669,6.2731,6.2514,6.2576,142946.7085
2006-06-27 10:05:00,20.15,20.18,20.13,20.18,118077.32497387668,6.2607,6.27,6.2545,6.27,118077.325
2006-06-27 10:10:00,20.18,20.2,20.18,20.19,144200.62695924763,6.27,6.2762,6.27,6.2731,144200.627
2006-06-27 10:15:00,20.18,20.19,20.15,20.17,111389.75966562174,6.27,6.2731,6.2607,6.2669,111389.7597
2006-06-27 10:20:00,20.18,20.18,20.17,20.18,56844.305120167184,6.27,6.27,6.2669,6.27,56844.3051
2006-06-27 10:25:00,20.17,20.19,20.17,20.19,47439.91640543364,6.2669,6.2731,6.2669,6.2731,47439.9164
2006-06-27 10:30:00,20.19,20.21,20.17,20.18,99895.50679205851,6.2731,6.2793,6.2669,6.27,99895.5068
2006-06-27 10:35:00,20.18,20.19,20.17,20.18,42215.25600835946,6.27,6.2731,6.2669,6.27,42215.256
2006-06-27 10:40:00,20.18,20.18,20.16,20.17,81295.71577847439,6.27,6.27,6.2638,6.2669,81295.7158
2006-06-27 10:45:00,20.18,20.19,20.17,20.18,61859.97910135841,6.27,6.2731,6.2669,6.27,61859.9791
2006-06-27 10:50:00,20.18,20.2,20.17,20.17,83594.56635318704,6.27,6.2762,6.2669,6.2669,83594.5664
2006-06-27 10:55:00,20.17,20.17,20.16,20.17,109926.85475444097,6.2669,6.2669,6.2638,6.2669,109926.8548
2006-06-27 11:00:00,20.17,20.17,20.16,20.17,259770.11494252871,6.2669,6.2669,6.2638,6.2669,259770.1149
2006-06-27 11:05:00,20.17,20.17,20.14,20.14,90909.09090909093,6.2669,6.2669,6.2576,6.2576,90909.0909
2006-06-27 11:10:00,20.15,20.15,20.06,20.07,180355.27690700104,6.2607,6.2607,6.2327,6.2358,180355.2769
2006-06-27 11:15:00,20.06,20.1,20.06,20.09,101149.42528735632,6.2327,6.2452,6.2327,6.242,101149.4253
2006-06-27 11:20:00,20.09,20.1,20.07,20.09,47439.91640543364,6.242,6.2452,6.2358,6.242,47439.9164
2006-06-27 11:25:00,20.09,20.09,20.06,20.08,66875.65308254963,6.242,6.242,6.2327,6.2389,66875.6531
2006-06-27 11:30:00,20.08,20.09,20.07,20.07,51828.631138975965,6.2389,6.242,6.2358,6.2358,51828.6311
2006-06-27 11:35:00,20.07,20.09,20.07,20.08,85893.41692789969,6.2358,6.242,6.2358,6.2389,85893.4169
2006-06-27 11:40:00,20.08,20.09,20.07,20.08,29676.0710553814,6.2389,6.242,6.2358,6.2389,29676.0711
2006-06-27 11:45:00,20.08,20.09,20.07,20.07,34900.73145245559,6.2389,6.242,6.2358,6.2358,34900.7315
2006-06-27 11:50:00,20.07,20.08,20.07,20.08,50783.69905956113,6.2358,6.2389,6.2358,6.2389,50783.6991
2006-06-27 11:55:00,20.08,20.09,20.08,20.09,61442.00626959247,6.2389,6.242,6.2389,6.242,61442.0063
2006-06-27 12:00:00,20.08,20.09,20.07,20.08,39707.419017763845,6.2389,6.242,6.2358,6.2389,39707.419
2006-06-27 12:05:00,20.08,20.09,20.08,20.08,27377.220480668755,6.2389,6.242,6.2389,6.2389,27377.2205
2006-06-27 12:10:00,20.09,20.1,20.08,20.08,204806.68756530824,6.242,6.2452,6.2389,6.2389,204806.6876
2006-06-27 12:15:00,20.08,20.09,20.08,20.08,51201.67189132706,6.2389,6.242,6.2389,6.2389,51201.6719
2006-06-27 12:20:00,20.08,20.09,20.07,20.07,27168.23406478579,6.2389,6.242,6.2358,6.2358,27168.2341
2006-06-27 12:25:00,20.08,20.08,20.07,20.07,15047.021943573667,6.2389,6.2389,6.2358,6.2358,15047.0219
2006-06-27 12:30:00,20.07,20.07,20.05,20.05,32810.86729362591,6.2358,6.2358,6.2296,6.2296,32810.8673
2006-06-27 12:35:00,20.05,20.06,20.05,20.05,53082.54963427377,6.2296,6.2327,6.2296,6.2296,53082.5496
2006-06-27 12:40:00,20.04,20.05,20.02,20.03,36990.59561128527,6.2265,6.2296,6.2203,6.2234,36990.5956
2006-06-27 12:45:00,20.02,20.03,20.0,20.01,80459.77011494253,6.2203,6.2234,6.2141,6.2172,80459.7701
2006-06-27 12:50:00,20.02,20.02,19.99,20.0,67920.58516196447,6.2203,6.2203,6.211,6.2141,67920.5852
2006-06-27 12:55:00,20.0,20.0,19.99,20.0,52664.57680250784,6.2141,6.2141,6.211,6.2141,52664.5768
2006-06-27 13:00:00,20.0,20.0,19.97,19.99,48484.84848484848,6.2141,6.2141,6.2048,6.211,48484.8485
2006-06-27 13:05:00,19.98,20.0,19.98,19.99,26541.274817136884,6.2079,6.2141,6.2079,6.211,26541.2748
2006-06-27 13:10:00,20.0,20.0,19.98,19.99,24242.42424242424,6.2141,6.2141,6.2079,6.211,24242.4242
2006-06-27 13:15:00,19.99,20.0,19.97,19.97,50365.72622779519,6.211,6.2141,6.2048,6.2048,50365.7262
2006-06-27 13:20:00,19.97,19.98,19.97,19.97,45977.01149425288,6.2048,6.2079,6.2048,6.2048,45977.0115
2006-06-27 13:25:00,19.97,19.97,19.95,19.95,32392.89446185997,6.2048,6.2048,6.1985,6.1985,32392.8945
2006-06-27 13:30:00,19.96,19.96,19.95,19.95,52037.61755485893,6.2017,6.2017,6.1985,6.1985,52037.6176
2006-06-27 13:35:00,19.95,19.95,19.94,19.94,25496.342737722047,6.1985,6.1985,6.1954,6.1954,25496.3427
2006-06-27 13:40:00,19.94,19.94,19.92,19.92,64367.81609195402,6.1954,6.1954,6.1892,6.1892,64367.8161
2006-06-27 13:45:00,19.92,19.93,19.91,19.91,45350.05224660397,6.1892,6.1923,6.1861,6.1861,45350.0522
2006-06-27 13:50:00,19.91,19.92,19.9,19.92,82549.6342737722,6.1861,6.1892,6.183,6.1892,82549.6343
2006-06-27 13:55:00,19.92,19.94,19.91,19.92,129571.57784743993,6.1892,6.1954,6.1861,6.1892,129571.5778
2006-06-27 14:00:00,19.92,19.93,19.92,19.92,85475.44409613375,6.1892,6.1923,6.1892,6.1892,85475.4441
2006-06-27 14:05:00,19.93,19.95,19.93,19.94,71264.36781609195,6.1923,6.1985,6.1923,6.1954,71264.3678
2006-06-27 14:10:00,19.94,19.95,19.93,19.94,42215.25600835946,6.1954,6.1985,6.1923,6.1954,42215.256
2006-06-27 14:15:00,19.94,19.94,19.92,19.94,94461.85997910135,6.1954,6.1954,6.1892,6.1954,94461.86
2006-06-27 14:20:00,19.93,19.94,19.92,19.92,69592.47648902821,6.1923,6.1954,6.1892,6.1892,69592.4765
2006-06-27 14:25:00,19.92,19.94,19.91,19.92,194148.3803552769,6.1892,6.1954,6.1861,6.1892,194148.3804
2006-06-27 14:30:00,19.92,19.93,19.91,19.93,120794.14838035528,6.1892,6.1923,6.1861,6.1923,120794.1484
2006-06-27 14:35:00,19.93,19.93,19.88,19.89,235736.67711598743,6.1923,6.1923,6.1768,6.1799,235736.6771
2006-06-27 14:40:00,19.89,19.89,19.86,19.86,72100.31347962382,6.1799,6.1799,6.1706,6.1706,72100.3135
2006-06-27 14:45:00,19.87,19.88,19.85,19.86,197283.1765935214,6.1737,6.1768,6.1675,6.1706,197283.1766
2006-06-27 14:50:00,19.86,19.87,19.83,19.84,95715.77847439917,6.1706,6.1737,6.1613,6.1644,95715.7785
2006-06-27 14:55:00,19.84,19.88,19.83,19.88,156948.79832810868,6.1644,6.1768,6.1613,6.1768,156948.7983
2006-06-27 15:00:00,19.87,19.89,19.86,19.89,99059.56112852664,6.1737,6.1799,6.1706,6.1799,99059.5611
2006-06-27 15:05:00,19.88,19.9,19.87,19.88,53918.49529780564,6.1768,6.183,6.1737,6.1768,53918.4953
2006-06-27 15:10:00,19.88,19.9,19.87,19.9,116823.4064785789,6.1768,6.183,6.1737,6.183,116823.4065
2006-06-27 15:15:00,19.9,19.95,19.9,19.94,136468.12957157785,6.183,6.1985,6.183,6.1954,136468.1296
2006-06-27 15:20:00,19.94,19.96,19.94,19.94,147335.42319749217,6.1954,6.2017,6.1954,6.1954,147335.4232
2006-06-27 15:25:00,19.95,19.95,19.92,19.93,116405.43364681296,6.1985,6.1985,6.1892,6.1923,116405.4336
2006-06-27 15:30:00,19.93,19.94,19.93,19.94,146290.49111807733,6.1923,6.1954,6.1923,6.1954,146290.4911
2006-06-27 15:35:00,19.95,19.96,19.92,19.95,110344.8275862069,6.1985,6.2017,6.1892,6.1985,110344.8276
2006-06-27 15:40:00,19.95,19.95,19.92,19.93,154649.94775339603,6.1985,6.1985,6.1892,6.1923,154649.9478
2006-06-27 15:45:00,19.93,19.95,19.91,19.95,169070.01044932078,6.1923,6.1985,6.1861,6.1985,169070.0104
2006-06-27 15:50:00,19.95,19.96,19.92,19.96,155903.86624869384,6.1985,6.2017,6.1892,6.2017,155903.8662
2006-06-27 15:55:00,19.96,19.99,19.93,19.93,253709.50888192267,6.2017,6.211,6.1923,6.1923,253709.5089
2006-06-28 09:30:00,20.06,20.09,20.06,20.08,237199.58202716825,6.2327,6.242,6.2327,6.2389,237199.582
2006-06-28 09:35:00,20.08,20.15,20.08,20.14,197492.1630094044,6.2389,6.2607,6.2389,6.2576,197492.163
2006-06-28 09:40:00,20.15,20.2,20.14,20.2,133333.33333333334,6.2607,6.2762,6.2576,6.2762,133333.3333
2006-06-28 09:45:00,20.19,20.23,20.18,20.21,265830.7210031348,6.2731,6.2855,6.27,6.2793,265830.721
2006-06-28 09:50:00,20.2,20.26,20.2,20.26,297178.6833855799,6.2762,6.2949,6.2762,6.2949,297178.6834
2006-06-28 09:55:00,20.26,20.28,20.22,20.23,105747.1264367816,6.2949,6.3011,6.2824,6.2855,105747.1264
2006-06-28 10:00:00,20.23,20.31,20.23,20.3,133124.34691745037,6.2855,6.3104,6.2855,6.3073,133124.3469
2006-06-28 10:05:00,20.31,20.31,20.28,20.31,114942.52873563218,6.3104,6.3104,6.3011,6.3104,114942.5287
2006-06-28 10:10:00,20.3,20.32,20.29,20.31,164681.29571577843,6.3073,6.3135,6.3042,6.3104,164681.2957
2006-06-28 10:15:00,20.31,20.33,20.31,20.33,121212.1212121212,6.3104,6.3166,6.3104,6.3166,121212.1212
2006-06-28 10:20:00,20.33,20.37,20.32,20.36,133333.33333333334,6.3166,6.329,6.3135,6.3259,133333.3333
2006-06-28 10:25:00,20.37,20.4,20.37,20.38,112225.7053291536,6.329,6.3384,6.329,6.3322,112225.7053
2006-06-28 10:30:00,20.37,20.37,20.28,20.3,167816.091954023,6.329,6.329,6.3011,6.3073,167816.092
2006-06-28 10:35:00,20.3,20.33,20.27,20.28,163009.40438871473,6.3073,6.3166,6.298,6.3011,163009.4044
2006-06-28 10:40:00,20.28,20.29,20.27,20.29,165308.25496342735,6.3011,6.3042,6.298,6.3042,165308.255
2006-06-28 10:45:00,20.28,20.29,20.27,20.28,96551.72413793104,6.3011,6.3042,6.298,6.3011,96551.7241
2006-06-28 10:50:00,20.27,20.28,20.26,20.27,130407.52351097178,6.298,6.3011,6.2949,6.298,130407.5235
2006-06-28 10:55:00,20.26,20.26,20.22,20.22,209195.40229885056,6.2949,6.2949,6.2824,6.2824,209195.4023
2006-06-28 11:00:00,20.22,20.25,20.2,20.2,162800.41797283175,6.2824,6.2918,6.2762,6.2762,162800.418
2006-06-28 11:05:00,20.2,20.22,20.18,20.19,182236.1546499477,6.2762,6.2824,6.27,6.2731,182236.1546
2006-06-28 11:10:00,20.18,20.19,20.17,20.18,58934.16927899687,6.27,6.2731,6.2669,6.27,58934.1693
2006-06-28 11:15:00,20.17,20.18,20.15,20.16,206060.60606060605,6.2669,6.27,6.2607,6.2638,206060.6061
2006-06-28 11:20:00,20.15,20.16,20.14,20.15,114315.56948798327,6.2607,6.2638,6.2576,6.2607,114315.5695
2006-06-28 11:25:00,20.15,20.15,20.13,20.15,92789.9686520376,6.2607,6.2607,6.2545,6.2607,92789.9687
2006-06-28 11:30:00,20.15,20.18,20.12,20.14,133333.33333333334,6.2607,6.27,6.2514,6.2576,133333.3333
2006-06-28 11:35:00,20.14,20.14,20.11,20.12,147544.40961337512,6.2576,6.2576,6.2483,6.2514,147544.4096
2006-06-28 11:40:00,20.12,20.15,20.12,20.12,112643.67816091952,6.2514,6.2607,6.2514,6.2514,112643.6782
2006-06-28 11:45:00,20.12,20.13,20.1,20.13,153605.0156739812,6.2514,6.2545,6.2452,6.2545,153605.0157
2006-06-28 11:50:00,20.13,20.15,20.13,20.14,75444.0961337513,6.2545,6.2607,6.2545,6.2576,75444.0961
2006-06-28 11:55:00,20.15,20.15,20.14,20.14,112016.71891327064,6.2607,6.2607,6.2576,6.2576,112016.7189
2006-06-28 12:00:00,20.14,20.15,20.11,20.13,93625.91431556948,6.2576,6.2607,6.2483,6.2545,93625.9143
2006-06-28 12:05:00,20.13,20.14,20.11,20.13,65830.7210031348,6.2545,6.2576,6.2483,6.2545,65830.721
2006-06-28 12:10:00,20.13,20.14,20.1,20.12,278369.90595611284,6.2545,6.2576,6.2452,6.2514,278369.906
2006-06-28 12:15:00,20.12,20.13,20.1,20.11,186833.85579937304,6.2514,6.2545,6.2452,6.2483,186833.8558
2006-06-28 12:20:00,20.11,20.14,20.11,20.13,109508.88192267502,6.2483,6.2576,6.2483,6.2545,109508.8819
2006-06-28 12:25:00,20.13,20.14,20.12,20.12,31765.93521421108,6.2545,6.2576,6.2514,6.2514,31765.9352
2006-06-28 12:30:00,20.12,20.12,20.11,20.11,92371.99582027168,6.2514,6.2514,6.2483,6.2483,92371.9958
2006-06-28 12:35:00,20.1,20.11,20.1,20.11,28631.13897596656,6.2452,6.2483,6.2452,6.2483,28631.139
2006-06-28 12:40:00,20.1,20.11,20.08,20.08,114315.56948798327,6.2452,6.2483,6.2389,6.2389,114315.5695
2006-06-28 12:45:00,20.08,20.11,20.08,20.1,102194.35736677116,6.2389,6.2483,6.2389,6.2452,102194.3574
2006-06-28 12:50:00,20.1,20.1,20.08,20.1,64785.78892371996,6.2452,6.2452,6.2389,6.2452,64785.7889
2006-06-28 12:55:00,20.1,20.11,20.09,20.11,45141.065830721,6.2452,6.2483,6.242,6.2483,45141.0658
2006-06-28 13:00:00,20.11,20.11,20.1,20.1,132706.37408568442,6.2483,6.2483,6.2452,6.2452,132706.3741
2006-06-28 13:05:00,20.1,20.11,20.1,20.11,43469.17450365726,6.2452,6.2483,6.2452,6.2483,43469.1745
2006-06-28 13:10:00,20.11,20.11,20.09,20.1,100104.49320794149,6.2483,6.2483,6.242,6.2452,100104.4932
2006-06-28 13:15:00,20.11,20.13,20.1,20.12,46812.957157784746,6.2483,6.2545,6.2452,6.2514,46812.9572
2006-06-28 13:20:00,20.13,20.14,20.12,20.13,19853.70950888192,6.2545,6.2576,6.2514,6.2545,19853.7095
2006-06-28 13:25:00,20.13,20.14,20.12,20.12,21734.58725182863,6.2545,6.2576,6.2514,6.2514,21734.5873
2006-06-28 13:30:00,20.13,20.13,20.11,20.11,21943.5736677116,6.2545,6.2545,6.2483,6.2483,21943.5737
2006-06-28 13:35:00,20.1,20.12,20.1,20.11,45141.065830721,6.2452,6.2514,6.2452,6.2483,45141.0658
2006-06-28 13:40:00,20.12,20.12,20.11,20.12,20271.68234064785,6.2514,6.2514,6.2483,6.2514,20271.6823
2006-06-28 13:45:00,20.11,20.12,20.1,20.11,29467.08463949844,6.2483,6.2514,6.2452,6.2483,29467.0846
2006-06-28 13:50:00,20.1,20.11,20.1,20.11,42842.21525600836,6.2452,6.2483,6.2452,6.2483,42842.2153
2006-06-28 13:55:00,20.11,20.11,20.1,20.1,46812.957157784746,6.2483,6.2483,6.2452,6.2452,46812.9572
2006-06-28 14:00:00,20.1,20.11,20.1,20.1,74817.1368861024,6.2452,6.2483,6.2452,6.2452,74817.1369
2006-06-28 14:05:00,20.11,20.11,20.1,20.1,48066.87565308255,6.2483,6.2483,6.2452,6.2452,48066.8757
2006-06-28 14:10:00,20.1,20.1,20.09,20.09,55799.37304075235,6.2452,6.2452,6.242,6.242,55799.373
2006-06-28 14:15:00,20.09,20.13,20.09,20.12,89864.15882967607,6.242,6.2545,6.242,6.2514,89864.1588
2006-06-28 14:20:00,20.12,20.13,20.11,20.13,113897.59665621734,6.2514,6.2545,6.2483,6.2545,113897.5967
2006-06-28 14:25:00,20.13,20.14,20.12,20.14,76907.00104493208,6.2545,6.2576,6.2514,6.2576,76907.001
2006-06-28 14:30:00,20.14,20.16,20.1,20.16,300313.4796238244,6.2576,6.2638,6.2452,6.2638,300313.4796
2006-06-28 14:35:00,20.16,20.17,20.15,20.16,110344.8275862069,6.2638,6.2669,6.2607,6.2638,110344.8276
2006-06-28 14:40:00,20.17,20.21,20.17,20.2,82758.62068965517,6.2669,6.2793,6.2669,6.2762,82758.6207
2006-06-28 14:45:00,20.21,20.23,20.19,20.21,92371.99582027168,6.2793,6.2855,6.2731,6.2793,92371.9958
2006-06-28 14:50:00,20.2,20.22,20.18,20.18,71682.34064785788,6.2762,6.2824,6.27,6.27,71682.3406
2006-06-28 14:55:00,20.18,20.19,20.15,20.19,138975.96656217345,6.27,6.2731,6.2607,6.2731,138975.9666
2006-06-28 15:00:00,20.19,20.19,20.17,20.17,78160.91954022988,6.2731,6.2731,6.2669,6.2669,78160.9195
2006-06-28 15:05:00,20.17,20.17,20.14,20.17,182445.1410658307,6.2669,6.2669,6.2576,6.2669,182445.1411
2006-06-28 15:10:00,20.16,20.18,20.15,20.16,119331.2434691745,6.2638,6.27,6.2607,6.2638,119331.2435
2006-06-28 15:15:00,20.16,20.17,20.14,20.14,139811.91222570534,6.2638,6.2669,6.2576,6.2576,139811.9122
2006-06-28 15:20:00,20.14,20.14,20.13,20.14,60606.0606060606,6.2576,6.2576,6.2545,6.2576,60606.0606
2006-06-28 15:25:00,20.14,20.14,20.11,20.14,90073.14524555903,6.2576,6.2576,6.2483,6.2576,90073.1452
2006-06-28 15:30:00,20.13,20.16,20.13,20.16,114524.55590386625,6.2545,6.2638,6.2545,6.2638,114524.5559
2006-06-28 15:35:00,20.16,20.19,20.16,20.17,163845.3500522466,6.2638,6.2731,6.2638,6.2669,163845.3501
2006-06-28 15:40:00,20.17,20.18,20.15,20.16,140647.8578892372,6.2669,6.27,6.2607,6.2638,140647.8579
2006-06-28 15:45:00,20.15,20.15,20.13,20.14,113270.63740856844,6.2607,6.2607,6.2545,6.2576,113270.6374
2006-06-28 15:50:00,20.13,20.19,20.13,20.19,161337.513061651,6.2545,6.2731,6.2545,6.2731,161337.5131
2006-06-28 15:55:00,20.19,20.19,20.17,20.19,266248.69383490074,6.2731,6.2731,6.2669,6.2731,266248.6938
2006-06-29 09:30:00,20.28,20.31,20.19,20.3,222988.5057471264,6.3011,6.3104,6.2731,6.3073,222988.5057
2006-06-29 09:35:00,20.3,20.31,20.27,20.27,49111.807732497386,6.3073,6.3104,6.298,6.298,49111.8077
2006-06-29 09:40:00,20.27,20.31,20.27,20.31,75862.06896551723,6.298,6.3104,6.298,6.3104,75862.069
2006-06-29 09:45:00,20.31,20.33,20.3,20.33,62904.91118077325,6.3104,6.3166,6.3073,6.3166,62904.9112
2006-06-29 09:50:00,20.33,20.34,20.29,20.31,92580.98223615464,6.3166,6.3197,6.3042,6.3104,92580.9822
2006-06-29 09:55:00,20.31,20.32,20.28,20.32,63113.89759665621,6.3104,6.3135,6.3011,6.3135,63113.8976
2006-06-29 10:00:00,20.32,20.33,20.31,20.32,61024.03343782654,6.3135,6.3166,6.3104,6.3135,61024.0334
2006-06-29 10:05:00,20.32,20.36,20.32,20.36,80459.77011494253,6.3135,6.3259,6.3135,6.3259,80459.7701
2006-06-29 10:10:00,20.36,20.38,20.35,20.38,93834.90073145244,6.3259,6.3322,6.3228,6.3322,93834.9007
2006-06-29 10:15:00,20.37,20.41,20.37,20.4,62904.91118077325,6.329,6.3415,6.329,6.3384,62904.9112
2006-06-29 10:20:00,20.4,20.44,20.39,20.43,125600.83594566352,6.3384,6.3508,6.3353,6.3477,125600.8359
2006-06-29 10:25:00,20.43,20.44,20.37,20.39,93416.92789968652,6.3477,6.3508,6.329,6.3353,93416.9279
2006-06-29 10:30:00,20.4,20.43,20.39,20.42,78996.86520376176,6.3384,6.3477,6.3353,6.3446,78996.8652
2006-06-29 10:35:00,20.42,20.43,20.4,20.41,154231.97492163008,6.3446,6.3477,6.3384,6.3415,154231.9749
2006-06-29 10:40:00,20.4,20.44,20.4,20.43,222570.5329153605,6.3384,6.3508,6.3384,6.3477,222570.5329
2006-06-29 10:45:00,20.43,20.46,20.42,20.45,92789.9686520376,6.3477,6.357,6.3446,6.3539,92789.9687
2006-06-29 10:50:00,20.44,20.45,20.43,20.45,63949.843260188085,6.3508,6.3539,6.3477,6.3539,63949.8433
2006-06-29 10:55:00,20.44,20.45,20.43,20.44,151515.15151515152,6.3508,6.3539,6.3477,6.3508,151515.1515
2006-06-29 11:00:00,20.44,20.45,20.44,20.44,118077.32497387668,6.3508,6.3539,6.3508,6.3508,118077.325
2006-06-29 11:05:00,20.45,20.46,20.43,20.44,72518.28631138976,6.3539,6.357,6.3477,6.3508,72518.2863
2006-06-29 11:10:00,20.44,20.47,20.44,20.47,73354.23197492163,6.3508,6.3601,6.3508,6.3601,73354.232
2006-06-29 11:15:00,20.47,20.47,20.46,20.47,49947.75339602926,6.3601,6.3601,6.357,6.3601,49947.7534
2006-06-29 11:20:00,20.47,20.49,20.47,20.48,150470.21943573668,6.3601,6.3663,6.3601,6.3632,150470.2194
2006-06-29 11:25:00,20.48,20.49,20.48,20.48,67502.61233019854,6.3632,6.3663,6.3632,6.3632,67502.6123
2006-06-29 11:30:00,20.48,20.49,20.48,20.49,85266.45768025078,6.3632,6.3663,6.3632,6.3663,85266.4577
2006-06-29 11:35:00,20.48,20.48,20.45,20.46,45141.065830721,6.3632,6.3632,6.3539,6.357,45141.0658
2006-06-29 11:40:00,20.46,20.46,20.44,20.45,124137.93103448275,6.357,6.357,6.3508,6.3539,124137.931
2006-06-29 11:45:00,20.45,20.47,20.45,20.47,82967.60710553813,6.3539,6.3601,6.3539,6.3601,82967.6071
2006-06-29 11:50:00,20.47,20.48,20.45,20.45,210658.3072100313,6.3601,6.3632,6.3539,6.3539,210658.3072
2006-06-29 11:55:00,20.45,20.46,20.41,20.43,81295.71577847439,6.3539,6.357,6.3415,6.3477,81295.7158
2006-06-29 12:00:00,20.42,20.44,20.41,20.44,229467.0846394984,6.3446,6.3508,6.3415,6.3508,229467.0846
2006-06-29 12:05:00,20.44,20.45,20.43,20.43,66666.66666666667,6.3508,6.3539,6.3477,6.3477,66666.6667
2006-06-29 12:10:00,20.43,20.44,20.42,20.44,213584.11703239288,6.3477,6.3508,6.3446,6.3508,213584.117
2006-06-29 12:15:00,20.44,20.45,20.42,20.43,59352.1421107628,6.3508,6.3539,6.3446,6.3477,59352.1421
2006-06-29 12:20:00,20.43,20.44,20.43,20.43,75444.0961337513,6.3477,6.3508,6.3477,6.3477,75444.0961
2006-06-29 12:25:00,20.43,20.43,20.42,20.42,252246.60397074188,6.3477,6.3477,6.3446,6.3446,252246.604
2006-06-29 12:30:00,20.41,20.41,20.39,20.4,63113.89759665621,6.3415,6.3415,6.3353,6.3384,63113.8976
2006-06-29 12:35:00,20.39,20.4,20.39,20.39,72518.28631138976,6.3353,6.3384,6.3353,6.3353,72518.2863
2006-06-29 12:40:00,20.39,20.4,20.39,20.4,64158.82967607105,6.3353,6.3384,6.3353,6.3384,64158.8297
2006-06-29 12:45:00,20.4,20.42,20.4,20.41,95715.77847439917,6.3384,6.3446,6.3384,6.3415,95715.7785
2006-06-29 12:50:00,20.41,20.42,20.41,20.42,20062.69592476489,6.3415,6.3446,6.3415,6.3446,20062.6959
2006-06-29 12:55:00,20.41,20.42,20.4,20.41,193103.4482758621,6.3415,6.3446,6.3384,6.3415,193103.4483
2006-06-29 13:00:00,20.41,20.42,20.41,20.41,27377.220480668755,6.3415,6.3446,6.3415,6.3415,27377.2205
2006-06-29 13:05:00,20.41,20.42,20.41,20.41,107419.01776384536,6.3415,6.3446,6.3415,6.3415,107419.0178
2006-06-29 13:10:00,20.42,20.45,20.42,20.43,74399.16405433646,6.3446,6.3539,6.3446,6.3477,74399.1641
2006-06-29 13:15:00,20.43,20.44,20.39,20.4,53709.50888192267,6.3477,6.3508,6.3353,6.3384,53709.5089
2006-06-29 13:20:00,20.4,20.42,20.4,20.41,44514.1065830721,6.3384,6.3446,6.3384,6.3415,44514.1066
2006-06-29 13:25:00,20.41,20.43,20.41,20.43,119540.22988505747,6.3415,6.3477,6.3415,6.3477,119540.2299
2006-06-29 13:30:00,20.43,20.46,20.41,20.42,207732.4973876698,6.3477,6.357,6.3415,6.3446,207732.4974
2006-06-29 13:35:00,20.42,20.44,20.41,20.43,64785.78892371996,6.3446,6.3508,6.3415,6.3477,64785.7889
2006-06-29 13:40:00,20.43,20.44,20.42,20.42,62486.93834900732,6.3477,6.3508,6.3446,6.3446,62486.9383
2006-06-29 13:45:00,20.43,20.43,20.41,20.42,64576.80250783699,6.3477,6.3477,6.3415,6.3446,64576.8025
2006-06-29 13:50:00,20.42,20.43,20.41,20.41,80668.7565308255,6.3446,6.3477,6.3415,6.3415,80668.7565
2006-06-29 13:55:00,20.41,20.41,20.38,20.39,112434.69174503656,6.3415,6.3415,6.3322,6.3353,112434.6917
2006-06-29 14:00:00,20.39,20.4,20.37,20.4,223824.4514106583,6.3353,6.3384,6.329,6.3384,223824.4514
2006-06-29 14:05:00,20.4,20.41,20.38,20.39,68965.5172413793,6.3384,6.3415,6.3322,6.3353,68965.5172
2006-06-29 14:10:00,20.38,20.39,20.35,20.36,56217.345872518286,6.3322,6.3353,6.3228,6.3259,56217.3459
2006-06-29 14:15:00,20.38,20.48,20.36,20.45,182027.1682340648,6.3322,6.3632,6.3259,6.3539,182027.1682
2006-06-29 14:20:00,20.46,20.56,20.46,20.56,194566.35318704284,6.357,6.3881,6.357,6.3881,194566.3532
2006-06-29 14:25:00,20.56,20.56,20.47,20.47,205851.61964472308,6.3881,6.3881,6.3601,6.3601,205851.6196
2006-06-29 14:30:00,20.45,20.49,20.43,20.45,200626.9592476489,6.3539,6.3663,6.3477,6.3539,200626.9592
2006-06-29 14:35:00,20.45,20.51,20.42,20.51,159665.62173458724,6.3539,6.3725,6.3446,6.3725,159665.6217
2006-06-29 14:40:00,20.5,20.52,20.47,20.52,144827.58620689655,6.3694,6.3757,6.3601,6.3757,144827.5862
2006-06-29 14:45:00,20.52,20.56,20.51,20.56,207105.5381400209,6.3757,6.3881,6.3725,6.3881,207105.5381
2006-06-29 14:50:00,20.56,20.57,20.55,20.56,106165.09926854754,6.3881,6.3912,6.385,6.3881,106165.0993
2006-06-29 14:55:00,20.56,20.56,20.51,20.54,137931.0344827586,6.3881,6.3881,6.3725,6.3819,137931.0345
2006-06-29 15:00:00,20.53,20.55,20.52,20.53,79414.83803552769,6.3788,6.385,6.3757,6.3788,79414.838
2006-06-29 15:05:00,20.53,20.54,20.52,20.54,99686.52037617554,6.3788,6.3819,6.3757,6.3819,99686.5204
2006-06-29 15:10:00,20.54,20.54,20.51,20.52,94879.83281086729,6.3819,6.3819,6.3725,6.3757,94879.8328
2006-06-29 15:15:00,20.52,20.54,20.51,20.52,86102.40334378266,6.3757,6.3819,6.3725,6.3757,86102.4033
2006-06-29 15:20:00,20.52,20.52,20.5,20.5,66248.69383490073,6.3757,6.3757,6.3694,6.3694,66248.6938
2006-06-29 15:25:00,20.51,20.52,20.49,20.52,92998.9550679206,6.3725,6.3757,6.3663,6.3757,92998.9551
2006-06-29 15:30:00,20.52,20.52,20.5,20.51,89446.18599791013,6.3757,6.3757,6.3694,6.3725,89446.186
2006-06-29 15:35:00,20.52,20.54,20.51,20.54,88610.24033437826,6.3757,6.3819,6.3725,6.3819,88610.2403
2006-06-29 15:40:00,20.54,20.54,20.49,20.51,164054.33646812956,6.3819,6.3819,6.3663,6.3725,164054.3365
2006-06-29 15:45:00,20.51,20.57,20.51,20.54,171368.86102403342,6.3725,6.3912,6.3725,6.3819,171368.861
2006-06-29 15:50:00,20.54,20.56,20.54,20.55,232183.908045977,6.3819,6.3881,6.3819,6.385,232183.908
2006-06-29 15:55:00,20.55,20.55,20.53,20.54,184952.9780564264,6.385,6.385,6.3788,6.3819,184952.9781
2006-06-30 09:30:00,20.58,20.58,20.46,20.56,303448.2758620689,6.3943,6.3943,6.357,6.3881,303448.2759
2006-06-30 09:35:00,20.53,20.56,20.46,20.48,146708.46394984325,6.3788,6.3881,6.357,6.3632,146708.4639
2006-06-30 09:40:00,20.49,20.62,20.49,20.61,257680.25078369904,6.3663,6.4067,6.3663,6.4036,257680.2508
2006-06-30 09:45:00,20.61,20.64,20.57,20.58,178683.3855799373,6.4036,6.4129,6.3912,6.3943,178683.3856
2006-06-30 09:50:00,20.59,20.6,20.52,20.52,105747.1264367816,6.3974,6.4005,6.3757,6.3757,105747.1264
2006-06-30 09:55:00,20.53,20.56,20.51,20.53,192267.5026123302,6.3788,6.3881,6.3725,6.3788,192267.5026
2006-06-30 10:00:00,20.53,20.53,20.48,20.53,158620.6896551724,6.3788,6.3788,6.3632,6.3788,158620.6897
2006-06-30 10:05:00,20.53,20.58,20.53,20.58,423824.4514106583,6.3788,6.3943,6.3788,6.3943,423824.4514
2006-06-30 10:10:00,20.58,20.62,20.56,20.62,296760.710553814,6.3943,6.4067,6.3881,6.4067,296760.7106
2006-06-30 10:15:00,20.62,20.64,20.59,20.61,162173.45872518286,6.4067,6.4129,6.3974,6.4036,162173.4587
2006-06-30 10:20:00,20.61,20.63,20.58,20.59,66666.66666666667,6.4036,6.4098,6.3943,6.3974,66666.6667
2006-06-30 10:25:00,20.59,20.6,20.57,20.57,131452.4555903866,6.3974,6.4005,6.3912,6.3912,131452.4556
2006-06-30 10:30:00,20.57,20.58,20.53,20.53,110762.80041797285,6.3912,6.3943,6.3788,6.3788,110762.8004
2006-06-30 10:35:00,20.53,20.58,20.53,20.56,80668.7565308255,6.3788,6.3943,6.3788,6.3881,80668.7565
2006-06-30 10:40:00,20.57,20.58,20.56,20.56,187042.842215256,6.3912,6.3943,6.3881,6.3881,187042.8422
2006-06-30 10:45:00,20.57,20.58,20.56,20.57,122257.05329153604,6.3912,6.3943,6.3881,6.3912,122257.0533
2006-06-30 10:50:00,20.57,20.59,20.56,20.56,145245.55903866247,6.3912,6.3974,6.3881,6.3881,145245.559
2006-06-30 10:55:00,20.57,20.58,20.57,20.57,156112.8526645768,6.3912,6.3943,6.3912,6.3912,156112.8527
2006-06-30 11:00:00,20.57,20.59,20.57,20.58,175966.56217345872,6.3912,6.3974,6.3912,6.3943,175966.5622
2006-06-30 11:05:00,20.57,20.59,20.57,20.59,204388.71473354232,6.3912,6.3974,6.3912,6.3974,204388.7147
2006-06-30 11:10:00,20.59,20.6,20.58,20.59,113688.61024033435,6.3974,6.4005,6.3943,6.3974,113688.6102
2006-06-30 11:15:00,20.59,20.6,20.55,20.56,73145.24555903867,6.3974,6.4005,6.385,6.3881,73145.2456
2006-06-30 11:20:00,20.56,20.58,20.56,20.58,62486.93834900732,6.3881,6.3943,6.3881,6.3943,62486.9383
2006-06-30 11:25:00,20.58,20.58,20.52,20.54,71264.36781609195,6.3943,6.3943,6.3757,6.3819,71264.3678
2006-06-30 11:30:00,20.55,20.55,20.51,20.53,89028.2131661442,6.385,6.385,6.3725,6.3788,89028.2132
2006-06-30 11:35:00,20.53,20.55,20.53,20.55,63949.843260188085,6.3788,6.385,6.3788,6.385,63949.8433
2006-06-30 11:40:00,20.55,20.56,20.54,20.56,53291.53605015674,6.385,6.3881,6.3819,6.3881,53291.5361
2006-06-30 11:45:00,20.56,20.56,20.55,20.55,20480.668756530824,6.3881,6.3881,6.385,6.385,20480.6688
2006-06-30 11:50:00,20.55,20.55,20.52,20.53,35527.69070010449,6.385,6.385,6.3757,6.3788,35527.6907
2006-06-30 11:55:00,20.52,20.53,20.51,20.53,98223.61546499476,6.3757,6.3788,6.3725,6.3788,98223.6155
2006-06-30 12:00:00,20.53,20.53,20.52,20.52,107419.01776384536,6.3788,6.3788,6.3757,6.3757,107419.0178
2006-06-30 12:05:00,20.52,20.54,20.51,20.54,153396.02925809822,6.3757,6.3819,6.3725,6.3819,153396.0293
2006-06-30 12:10:00,20.53,20.54,20.53,20.53,103866.2486938349,6.3788,6.3819,6.3788,6.3788,103866.2487
2006-06-30 12:15:00,20.53,20.53,20.52,20.52,112016.71891327064,6.3788,6.3788,6.3757,6.3757,112016.7189
2006-06-30 12:20:00,20.53,20.53,20.5,20.52,54963.42737722048,6.3788,6.3788,6.3694,6.3757,54963.4274
2006-06-30 12:25:00,20.53,20.53,20.52,20.52,152560.08359456636,6.3788,6.3788,6.3757,6.3757,152560.0836
2006-06-30 12:30:00,20.52,20.54,20.52,20.54,62695.92476489028,6.3757,6.3819,6.3757,6.3819,62695.9248
2006-06-30 12:35:00,20.53,20.54,20.5,20.52,90909.09090909093,6.3788,6.3819,6.3694,6.3757,90909.0909
2006-06-30 12:40:00,20.51,20.53,20.51,20.53,26541.274817136884,6.3725,6.3788,6.3725,6.3788,26541.2748
2006-06-30 12:45:00,20.52,20.53,20.48,20.49,40961.33751306165,6.3757,6.3788,6.3632,6.3663,40961.3375
2006-06-30 12:50:00,20.49,20.51,20.48,20.5,32601.880877742944,6.3663,6.3725,6.3632,6.3694,32601.8809
2006-06-30 12:55:00,20.5,20.51,20.49,20.49,29676.0710553814,6.3694,6.3725,6.3663,6.3663,29676.0711
2006-06-30 13:00:00,20.49,20.51,20.49,20.51,39916.40543364681,6.3663,6.3725,6.3663,6.3725,39916.4054
2006-06-30 13:05:00,20.53,20.55,20.52,20.55,342737.72204806685,6.3788,6.385,6.3757,6.385,342737.722
2006-06-30 13:10:00,20.55,20.58,20.54,20.54,233019.85370950887,6.385,6.3943,6.3819,6.3819,233019.8537
2006-06-30 13:15:00,20.54,20.56,20.54,20.55,29885.05747126437,6.3819,6.3881,6.3819,6.385,29885.0575
2006-06-30 13:20:00,20.55,20.57,20.53,20.57,57471.26436781609,6.385,6.3912,6.3788,6.3912,57471.2644
2006-06-30 13:25:00,20.57,20.59,20.57,20.59,80041.7972831766,6.3912,6.3974,6.3912,6.3974,80041.7973
2006-06-30 13:30:00,20.58,20.59,20.58,20.58,26750.261233019854,6.3943,6.3974,6.3943,6.3943,26750.2612
2006-06-30 13:35:00,20.58,20.61,20.58,20.61,121630.09404388716,6.3943,6.4036,6.3943,6.4036,121630.094
2006-06-30 13:40:00,20.61,20.62,20.6,20.62,117868.33855799372,6.4036,6.4067,6.4005,6.4067,117868.3386
2006-06-30 13:45:00,20.62,20.62,20.6,20.61,98014.6290491118,6.4067,6.4067,6.4005,6.4036,98014.629
2006-06-30 13:50:00,20.61,20.63,20.61,20.62,292580.98223615467,6.4036,6.4098,6.4036,6.4067,292580.9822
2006-06-30 13:55:00,20.63,20.64,20.62,20.64,98432.60188087774,6.4098,6.4129,6.4067,6.4129,98432.6019
2006-06-30 14:00:00,20.64,20.64,20.62,20.64,79623.82445141066,6.4129,6.4129,6.4067,6.4129,79623.8245
2006-06-30 14:05:00,20.63,20.66,20.63,20.66,90073.14524555903,6.4098,6.4191,6.4098,6.4191,90073.1452
2006-06-30 14:10:00,20.66,20.66,20.64,20.65,61442.00626959247,6.4191,6.4191,6.4129,6.416,61442.0063
2006-06-30 14:15:00,20.64,20.65,20.64,20.65,70010.44932079414,6.4129,6.416,6.4129,6.416,70010.4493
2006-06-30 14:20:00,20.65,20.66,20.63,20.65,57471.26436781609,6.416,6.4191,6.4098,6.416,57471.2644
2006-06-30 14:25:00,20.66,20.67,20.65,20.66,126854.75444096132,6.4191,6.4223,6.416,6.4191,126854.7544
2006-06-30 14:30:00,20.66,20.66,20.65,20.66,225705.329153605,6.4191,6.4191,6.416,6.4191,225705.3292
2006-06-30 14:35:00,20.66,20.69,20.65,20.67,118704.2842215256,6.4191,6.4285,6.416,6.4223,118704.2842
2006-06-30 14:40:00,20.67,20.68,20.66,20.68,57053.29153605016,6.4223,6.4254,6.4191,6.4254,57053.2915
2006-06-30 14:45:00,20.68,20.7,20.67,20.7,104284.22152560083,6.4254,6.4316,6.4223,6.4316,104284.2215
2006-06-30 14:50:00,20.7,20.71,20.68,20.71,73563.2183908046,6.4316,6.4347,6.4254,6.4347,73563.2184
2006-06-30 14:55:00,20.71,20.71,20.65,20.67,214838.0355276907,6.4347,6.4347,6.416,6.4223,214838.0355
2006-06-30 15:00:00,20.67,20.72,20.66,20.7,237199.58202716825,6.4223,6.4378,6.4191,6.4316,237199.582
2006-06-30 15:05:00,20.7,20.73,20.7,20.73,179937.3040752351,6.4316,6.4409,6.4316,6.4409,179937.3041
2006-06-30 15:10:00,20.73,20.75,20.73,20.74,157157.78474399162,6.4409,6.4471,6.4409,6.444,157157.7847
2006-06-30 15:15:00,20.74,20.76,20.74,20.76,179101.35841170323,6.444,6.4502,6.444,6.4502,179101.3584
2006-06-30 15:20:00,20.76,20.78,20.76,20.78,257262.27795193312,6.4502,6.4564,6.4502,6.4564,257262.278
2006-06-30 15:25:00,20.78,20.8,20.77,20.8,404388.7147335423,6.4564,6.4626,6.4533,6.4626,404388.7147
2006-06-30 15:30:00,20.8,20.8,20.79,20.79,215673.98119122256,6.4626,6.4626,6.4595,6.4595,215673.9812
2006-06-30 15:35:00,20.79,20.79,20.77,20.77,215882.9676071056,6.4595,6.4595,6.4533,6.4533,215882.9676
2006-06-30 15:40:00,20.77,20.78,20.75,20.77,278160.9195402299,6.4533,6.4564,6.4471,6.4533,278160.9195
2006-06-30 15:45:00,20.77,20.81,20.77,20.81,324764.8902821317,6.4533,6.4658,6.4533,6.4658,324764.8903
2006-06-30 15:50:00,20.81,20.81,20.79,20.81,493416.9278996865,6.4658,6.4658,6.4595,6.4658,493416.9279
2006-06-30 15:55:00,20.8,20.87,20.8,20.86,1304911.1807732496,6.4626,6.4844,6.4626,6.4813,1304911.1808
2006-07-03 09:30:00,20.91,20.91,20.86,20.86,239916.4054336468,6.4968,6.4968,6.4813,6.4813,239916.4054
2006-07-03 09:35:00,20.86,20.88,20.84,20.84,113897.59665621734,6.4813,6.4875,6.4751,6.4751,113897.5967
2006-07-03 09:40:00,20.85,20.86,20.83,20.84,192267.5026123302,6.4782,6.4813,6.472,6.4751,192267.5026
2006-07-03 09:45:00,20.84,20.84,20.8,20.81,98014.6290491118,6.4751,6.4751,6.4626,6.4658,98014.629
2006-07-03 09:50:00,20.81,20.83,20.81,20.81,59979.1013584117,6.4658,6.472,6.4658,6.4658,59979.1014
2006-07-03 09:55:00,20.81,20.83,20.79,20.8,81504.70219435736,6.4658,6.472,6.4595,6.4626,81504.7022
2006-07-03 10:00:00,20.79,20.82,20.79,20.81,125809.8223615465,6.4595,6.4689,6.4595,6.4658,125809.8224
2006-07-03 10:05:00,20.81,20.83,20.81,20.82,60815.04702194357,6.4658,6.472,6.4658,6.4689,60815.047
2006-07-03 10:10:00,20.82,20.83,20.81,20.82,46603.97074190177,6.4689,6.472,6.4658,6.4689,46603.9707
2006-07-03 10:15:00,20.82,20.84,20.82,20.84,67920.58516196447,6.4689,6.4751,6.4689,6.4751,67920.5852
2006-07-03 10:20:00,20.83,20.84,20.82,20.84,64994.77533960292,6.472,6.4751,6.4689,6.4751,64994.7753
2006-07-03 10:25:00,20.83,20.84,20.82,20.83,78369.90595611285,6.472,6.4751,6.4689,6.472,78369.906
2006-07-03 10:30:00,20.84,20.85,20.83,20.85,55381.400208986415,6.4751,6.4782,6.472,6.4782,55381.4002
2006-07-03 10:35:00,20.84,20.85,20.83,20.83,62486.93834900732,6.4751,6.4782,6.472,6.472,62486.9383
2006-07-03 10:40:00,20.83,20.85,20.83,20.84,56217.345872518286,6.472,6.4782,6.472,6.4751,56217.3459
2006-07-03 10:45:00,20.84,20.88,20.84,20.87,106165.09926854754,6.4751,6.4875,6.4751,6.4844,106165.0993
2006-07-03 10:50:00,20.86,20.88,20.86,20.87,54754.44096133751,6.4813,6.4875,6.4813,6.4844,54754.441
2006-07-03 10:55:00,20.87,20.88,20.85,20.85,80041.7972831766,6.4844,6.4875,6.4782,6.4782,80041.7973
2006-07-03 11:00:00,20.85,20.87,20.84,20.85,91745.03657262278,6.4782,6.4844,6.4751,6.4782,91745.0366
2006-07-03 11:05:00,20.85,20.85,20.84,20.84,101149.42528735632,6.4782,6.4782,6.4751,6.4751,101149.4253
2006-07-03 11:10:00,20.84,20.85,20.84,20.84,86938.34900731452,6.4751,6.4782,6.4751,6.4751,86938.349
2006-07-03 11:15:00,20.84,20.84,20.82,20.83,58934.16927899687,6.4751,6.4751,6.4689,6.472,58934.1693
2006-07-03 11:20:00,20.83,20.83,20.81,20.81,68129.57157784744,6.472,6.472,6.4658,6.4658,68129.5716
2006-07-03 11:25:00,20.81,20.82,20.8,20.8,55799.37304075235,6.4658,6.4689,6.4626,6.4626,55799.373
2006-07-03 11:30:00,20.8,20.84,20.8,20.84,65203.76175548589,6.4626,6.4751,6.4626,6.4751,65203.7618
2006-07-03 11:35:00,20.83,20.85,20.83,20.84,36154.649947753394,6.472,6.4782,6.472,6.4751,36154.6499
2006-07-03 11:40:00,20.84,20.88,20.83,20.88,131661.4420062696,6.4751,6.4875,6.472,6.4875,131661.442
2006-07-03 11:45:00,20.88,20.89,20.88,20.88,54963.42737722048,6.4875,6.4906,6.4875,6.4875,54963.4274
2006-07-03 11:50:00,20.89,20.89,20.87,20.87,70428.42215256009,6.4906,6.4906,6.4844,6.4844,70428.4222
2006-07-03 11:55:00,20.88,20.88,20.86,20.87,63531.87042842215,6.4875,6.4875,6.4813,6.4844,63531.8704
2006-07-03 12:00:00,20.87,20.88,20.86,20.87,89028.2131661442,6.4844,6.4875,6.4813,6.4844,89028.2132
2006-07-03 12:05:00,20.86,20.88,20.85,20.87,113688.61024033435,6.4813,6.4875,6.4782,6.4844,113688.6102
2006-07-03 12:10:00,20.86,20.91,20.86,20.9,227377.2204806688,6.4813,6.4968,6.4813,6.4937,227377.2205
2006-07-03 12:15:00,20.91,20.92,20.89,20.9,123719.95820271682,6.4968,6.4999,6.4906,6.4937,123719.9582
2006-07-03 12:20:00,20.9,20.91,20.88,20.9,70010.44932079414,6.4937,6.4968,6.4875,6.4937,70010.4493
2006-07-03 12:25:00,20.9,20.9,20.88,20.88,101358.41170323928,6.4937,6.4937,6.4875,6.4875,101358.4117
2006-07-03 12:30:00,20.88,20.93,20.88,20.92,164681.29571577843,6.4875,6.503,6.4875,6.4999,164681.2957
2006-07-03 12:35:00,20.92,20.93,20.89,20.89,196656.2173458725,6.4999,6.503,6.4906,6.4906,196656.2173
2006-07-03 12:40:00,20.89,20.9,20.87,20.89,129153.60501567398,6.4906,6.4937,6.4844,6.4906,129153.605
2006-07-03 12:45:00,20.88,20.89,20.85,20.85,146917.45036572622,6.4875,6.4906,6.4782,6.4782,146917.4504
2006-07-03 12:50:00,20.85,20.87,20.84,20.85,206060.60606060605,6.4782,6.4844,6.4751,6.4782,206060.6061
2006-07-03 12:55:00,20.85,20.88,20.84,20.85,126436.7816091954,6.4782,6.4875,6.4751,6.4782,126436.7816
2006-07-03 13:00:00,20.87,20.87,20.85,20.85,97178.68338557992,6.4844,6.4844,6.4782,6.4782,97178.6834
2006-07-03 13:05:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:10:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:15:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:20:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:25:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:30:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:35:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:40:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:45:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:50:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 13:55:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:00:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:05:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:10:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:15:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:20:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:25:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:30:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:35:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:40:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:45:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:50:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 14:55:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:00:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:05:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:10:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:15:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:20:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:25:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:30:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:35:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:40:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:45:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:50:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-03 15:55:00,20.85,20.85,20.85,20.85,0.0,6.4782,6.4782,6.4782,6.4782,0.0
2006-07-05 09:30:00,20.77,20.8,20.7,20.72,207314.52455590383,6.4533,6.4626,6.4316,6.4378,207314.5246
2006-07-05 09:35:00,20.74,20.84,20.72,20.81,176802.50783699058,6.444,6.4751,6.4378,6.4658,176802.5078
2006-07-05 09:40:00,20.81,20.81,20.79,20.8,156739.8119122257,6.4658,6.4658,6.4595,6.4626,156739.8119
2006-07-05 09:45:00,20.81,20.83,20.81,20.83,105329.15360501569,6.4658,6.472,6.4658,6.472,105329.1536
2006-07-05 09:50:00,20.84,20.84,20.78,20.79,199164.0543364681,6.4751,6.4751,6.4564,6.4595,199164.0543
2006-07-05 09:55:00,20.79,20.79,20.78,20.78,58725.18286311389,6.4595,6.4595,6.4564,6.4564,58725.1829
2006-07-05 10:00:00,20.78,20.8,20.76,20.78,92371.99582027168,6.4564,6.4626,6.4502,6.4564,92371.9958
2006-07-05 10:05:00,20.78,20.79,20.76,20.78,76907.00104493208,6.4564,6.4595,6.4502,6.4564,76907.001
2006-07-05 10:10:00,20.78,20.8,20.78,20.79,117868.33855799372,6.4564,6.4626,6.4564,6.4595,117868.3386
2006-07-05 10:15:00,20.79,20.82,20.79,20.79,219644.72309299896,6.4595,6.4689,6.4595,6.4595,219644.7231
2006-07-05 10:20:00,20.8,20.84,20.8,20.84,113688.61024033435,6.4626,6.4751,6.4626,6.4751,113688.6102
2006-07-05 10:25:00,20.84,20.86,20.83,20.83,157366.7711598746,6.4751,6.4813,6.472,6.472,157366.7712
2006-07-05 10:30:00,20.83,20.84,20.8,20.81,260815.04702194355,6.472,6.4751,6.4626,6.4658,260815.047
2006-07-05 10:35:00,20.81,20.81,20.78,20.79,125809.8223615465,6.4658,6.4658,6.4564,6.4595,125809.8224
2006-07-05 10:40:00,20.79,20.81,20.79,20.8,140229.88505747126,6.4595,6.4658,6.4595,6.4626,140229.8851
2006-07-05 10:45:00,20.81,20.81,20.79,20.79,192058.5161964472,6.4658,6.4658,6.4595,6.4595,192058.5162
2006-07-05 10:50:00,20.79,20.81,20.78,20.8,176802.50783699058,6.4595,6.4658,6.4564,6.4626,176802.5078
2006-07-05 10:55:00,20.8,20.83,20.78,20.83,182027.1682340648,6.4626,6.472,6.4564,6.472,182027.1682
2006-07-05 11:00:00,20.82,20.83,20.81,20.83,78578.89237199581,6.4689,6.472,6.4658,6.472,78578.8924
2006-07-05 11:05:00,20.83,20.87,20.81,20.86,93834.90073145244,6.472,6.4844,6.4658,6.4813,93834.9007
2006-07-05 11:10:00,20.87,20.89,20.85,20.86,107210.03134796236,6.4844,6.4906,6.4782,6.4813,107210.0313
2006-07-05 11:15:00,20.86,20.88,20.85,20.88,62277.95193312434,6.4813,6.4875,6.4782,6.4875,62277.9519
2006-07-05 11:20:00,20.88,20.9,20.88,20.89,88819.22675026122,6.4875,6.4937,6.4875,6.4906,88819.2268
2006-07-05 11:25:00,20.9,20.93,20.9,20.9,97805.64263322884,6.4937,6.503,6.4937,6.4937,97805.6426
2006-07-05 11:30:00,20.91,20.92,20.89,20.92,78578.89237199581,6.4968,6.4999,6.4906,6.4999,78578.8924
2006-07-05 11:35:00,20.92,20.96,20.91,20.95,147544.40961337512,6.4999,6.5124,6.4968,6.5093,147544.4096
2006-07-05 11:40:00,20.95,20.98,20.95,20.96,336259.1431556949,6.5093,6.5186,6.5093,6.5124,336259.1432
2006-07-05 11:45:00,20.95,20.99,20.95,20.98,64367.81609195402,6.5093,6.5217,6.5093,6.5186,64367.8161
2006-07-05 11:50:00,20.98,21.05,20.97,21.03,248902.8213166144,6.5186,6.5403,6.5155,6.5341,248902.8213
2006-07-05 11:55:00,21.03,21.03,20.96,20.97,91745.03657262278,6.5341,6.5341,6.5124,6.5155,91745.0366
2006-07-05 12:00:00,20.97,20.99,20.95,20.96,121630.09404388716,6.5155,6.5217,6.5093,6.5124,121630.094
2006-07-05 12:05:00,20.96,20.97,20.95,20.97,58934.16927899687,6.5124,6.5155,6.5093,6.5155,58934.1693
2006-07-05 12:10:00,20.97,20.97,20.93,20.93,150679.20585161963,6.5155,6.5155,6.503,6.503,150679.2059
2006-07-05 12:15:00,20.93,20.94,20.9,20.91,51828.631138975965,6.503,6.5061,6.4937,6.4968,51828.6311
2006-07-05 12:20:00,20.91,20.92,20.9,20.92,48902.82131661442,6.4968,6.4999,6.4937,6.4999,48902.8213
2006-07-05 12:25:00,20.92,20.93,20.91,20.93,236154.64994775332,6.4999,6.503,6.4968,6.503,236154.6499
2006-07-05 12:30:00,20.93,20.95,20.9,20.9,38662.48693834901,6.503,6.5093,6.4937,6.4937,38662.4869
2006-07-05 12:35:00,20.9,20.91,20.9,20.91,43051.20167189133,6.4937,6.4968,6.4937,6.4968,43051.2017
2006-07-05 12:40:00,20.91,20.91,20.88,20.89,21107.62800417973,6.4968,6.4968,6.4875,6.4906,21107.628
2006-07-05 12:45:00,20.89,20.89,20.88,20.88,31556.948798328107,6.4906,6.4906,6.4875,6.4875,31556.9488
2006-07-05 12:50:00,20.88,20.89,20.88,20.89,27795.19331243469,6.4875,6.4906,6.4875,6.4906,27795.1933
2006-07-05 12:55:00,20.89,20.89,20.87,20.88,31974.92163009404,6.4906,6.4906,6.4844,6.4875,31974.9216
2006-07-05 13:00:00,20.88,20.89,20.87,20.87,32810.86729362591,6.4875,6.4906,6.4844,6.4844,32810.8673
2006-07-05 13:05:00,20.87,20.87,20.85,20.87,65830.7210031348,6.4844,6.4844,6.4782,6.4844,65830.721
2006-07-05 13:10:00,20.86,20.89,20.86,20.88,89028.2131661442,6.4813,6.4906,6.4813,6.4875,89028.2132
2006-07-05 13:15:00,20.89,20.89,20.87,20.88,44932.07941483804,6.4906,6.4906,6.4844,6.4875,44932.0794
2006-07-05 13:20:00,20.87,20.88,20.84,20.84,72309.29989550679,6.4844,6.4875,6.4751,6.4751,72309.2999
2006-07-05 13:25:00,20.84,20.87,20.84,20.85,40752.35109717868,6.4751,6.4844,6.4751,6.4782,40752.3511
2006-07-05 13:30:00,20.86,20.9,20.86,20.89,70428.42215256009,6.4813,6.4937,6.4813,6.4906,70428.4222
2006-07-05 13:35:00,20.89,20.9,20.88,20.89,49320.79414838035,6.4906,6.4937,6.4875,6.4906,49320.7941
2006-07-05 13:40:00,20.89,20.9,20.88,20.89,47021.94357366771,6.4906,6.4937,6.4875,6.4906,47021.9436
2006-07-05 13:45:00,20.89,20.89,20.88,20.88,47230.92998955068,6.4906,6.4906,6.4875,6.4875,47230.93
2006-07-05 13:50:00,20.88,20.91,20.88,20.9,41797.28317659352,6.4875,6.4968,6.4875,6.4937,41797.2832
2006-07-05 13:55:00,20.89,20.9,20.88,20.89,50574.71264367816,6.4906,6.4937,6.4875,6.4906,50574.7126
2006-07-05 14:00:00,20.89,20.89,20.87,20.88,56217.345872518286,6.4906,6.4906,6.4844,6.4875,56217.3459
2006-07-05 14:05:00,20.88,20.89,20.87,20.89,50992.685475444094,6.4875,6.4906,6.4844,6.4906,50992.6855
2006-07-05 14:10:00,20.88,20.88,20.86,20.87,58098.223615465,6.4875,6.4875,6.4813,6.4844,58098.2236
2006-07-05 14:15:00,20.86,20.87,20.84,20.85,96760.710553814,6.4813,6.4844,6.4751,6.4782,96760.7106
2006-07-05 14:20:00,20.84,20.84,20.82,20.84,48066.87565308255,6.4751,6.4751,6.4689,6.4751,48066.8757
2006-07-05 14:25:00,20.83,20.85,20.83,20.83,66248.69383490073,6.472,6.4782,6.472,6.472,66248.6938
2006-07-05 14:30:00,20.83,20.84,20.81,20.84,61859.97910135841,6.472,6.4751,6.4658,6.4751,61859.9791
2006-07-05 14:35:00,20.84,20.91,20.82,20.87,93834.90073145244,6.4751,6.4968,6.4689,6.4844,93834.9007
2006-07-05 14:40:00,20.88,20.88,20.86,20.87,42633.22884012539,6.4875,6.4875,6.4813,6.4844,42633.2288
2006-07-05 14:45:00,20.87,20.88,20.83,20.84,48275.86206896552,6.4844,6.4875,6.472,6.4751,48275.8621
2006-07-05 14:50:00,20.84,20.86,20.83,20.86,52455.59038662487,6.4751,6.4813,6.472,6.4813,52455.5904
2006-07-05 14:55:00,20.86,20.88,20.86,20.87,47021.94357366771,6.4813,6.4875,6.4813,6.4844,47021.9436
2006-07-05 15:00:00,20.87,20.89,20.85,20.87,142110.76280041796,6.4844,6.4906,6.4782,6.4844,142110.7628
2006-07-05 15:05:00,20.87,20.87,20.85,20.85,69383.49007314524,6.4844,6.4844,6.4782,6.4782,69383.4901
2006-07-05 15:10:00,20.85,20.86,20.82,20.84,89237.19958202717,6.4782,6.4813,6.4689,6.4751,89237.1996
2006-07-05 15:15:00,20.84,20.86,20.83,20.84,87983.28108672936,6.4751,6.4813,6.472,6.4751,87983.2811
2006-07-05 15:20:00,20.84,20.87,20.83,20.86,72727.27272727272,6.4751,6.4844,6.472,6.4813,72727.2727
2006-07-05 15:25:00,20.86,20.88,20.85,20.85,81713.68861024034,6.4813,6.4875,6.4782,6.4782,81713.6886
2006-07-05 15:30:00,20.85,20.85,20.81,20.84,179937.3040752351,6.4782,6.4782,6.4658,6.4751,179937.3041
2006-07-05 15:35:00,20.83,20.89,20.83,20.87,146499.47753396028,6.472,6.4906,6.472,6.4844,146499.4775
2006-07-05 15:40:00,20.87,20.87,20.85,20.87,115569.48798328108,6.4844,6.4844,6.4782,6.4844,115569.488
2006-07-05 15:45:00,20.87,20.88,20.87,20.88,102194.35736677116,6.4844,6.4875,6.4844,6.4875,102194.3574
2006-07-05 15:50:00,20.88,20.89,20.85,20.87,148589.34169278995,6.4875,6.4906,6.4782,6.4844,148589.3417
2006-07-05 15:55:00,20.87,20.89,20.86,20.86,206269.59247648905,6.4844,6.4906,6.4813,6.4813,206269.5925
2006-07-06 09:30:00,20.91,20.96,20.86,20.96,160501.5673981191,6.4968,6.5124,6.4813,6.5124,160501.5674
2006-07-06 09:35:00,20.94,21.01,20.93,21.0,66666.66666666667,6.5061,6.5279,6.503,6.5248,66666.6667
2006-07-06 09:40:00,21.01,21.03,20.95,20.96,88401.25391849529,6.5279,6.5341,6.5093,6.5124,88401.2539
2006-07-06 09:45:00,20.96,20.97,20.94,20.97,61650.992685475445,6.5124,6.5155,6.5061,6.5155,61650.9927
2006-07-06 09:50:00,20.96,21.03,20.96,21.01,96133.7513061651,6.5124,6.5341,6.5124,6.5279,96133.7513
2006-07-06 09:55:00,21.01,21.05,21.01,21.05,276071.0553814002,6.5279,6.5403,6.5279,6.5403,276071.0554
2006-07-06 10:00:00,21.05,21.1,21.03,21.05,221525.6008359457,6.5403,6.5559,6.5341,6.5403,221525.6008
2006-07-06 10:05:00,21.05,21.07,21.03,21.05,204597.7011494253,6.5403,6.5465,6.5341,6.5403,204597.7011
2006-07-06 10:10:00,21.06,21.06,21.03,21.04,200417.97283176592,6.5434,6.5434,6.5341,6.5372,200417.9728
2006-07-06 10:15:00,21.04,21.05,21.03,21.03,55381.400208986415,6.5372,6.5403,6.5341,6.5341,55381.4002
2006-07-06 10:20:00,21.03,21.06,21.02,21.03,168234.0647857889,6.5341,6.5434,6.531,6.5341,168234.0648
2006-07-06 10:25:00,21.05,21.05,21.03,21.03,345663.5318704284,6.5403,6.5403,6.5341,6.5341,345663.5319
2006-07-06 10:30:00,21.03,21.04,20.99,20.99,78369.90595611285,6.5341,6.5372,6.5217,6.5217,78369.906
2006-07-06 10:35:00,20.99,21.01,20.97,21.0,69383.49007314524,6.5217,6.5279,6.5155,6.5248,69383.4901
2006-07-06 10:40:00,21.0,21.01,20.98,21.0,91536.0501567398,6.5248,6.5279,6.5186,6.5248,91536.0502
2006-07-06 10:45:00,21.0,21.03,20.99,21.0,88192.26750261233,6.5248,6.5341,6.5217,6.5248,88192.2675
2006-07-06 10:50:00,21.01,21.03,21.0,21.03,96969.69696969696,6.5279,6.5341,6.5248,6.5341,96969.697
2006-07-06 10:55:00,21.04,21.05,21.03,21.03,108254.9634273772,6.5372,6.5403,6.5341,6.5341,108254.9634
2006-07-06 11:00:00,21.03,21.04,21.03,21.04,51410.65830721003,6.5341,6.5372,6.5341,6.5372,51410.6583
2006-07-06 11:05:00,21.04,21.04,21.03,21.04,48484.84848484848,6.5372,6.5372,6.5341,6.5372,48484.8485
2006-07-06 11:10:00,21.03,21.07,21.03,21.07,91536.0501567398,6.5341,6.5465,6.5341,6.5465,91536.0502
2006-07-06 11:15:00,21.07,21.08,21.06,21.06,50365.72622779519,6.5465,6.5496,6.5434,6.5434,50365.7262
2006-07-06 11:20:00,21.05,21.07,21.04,21.05,64994.77533960292,6.5403,6.5465,6.5372,6.5403,64994.7753
2006-07-06 11:25:00,21.05,21.08,21.04,21.05,183699.05956112847,6.5403,6.5496,6.5372,6.5403,183699.0596
2006-07-06 11:30:00,21.05,21.06,21.02,21.03,71891.32706374086,6.5403,6.5434,6.531,6.5341,71891.3271
2006-07-06 11:35:00,21.03,21.09,21.03,21.07,125391.84952978056,6.5341,6.5528,6.5341,6.5465,125391.8495
2006-07-06 11:40:00,21.06,21.07,21.05,21.06,49947.75339602926,6.5434,6.5465,6.5403,6.5434,49947.7534
2006-07-06 11:45:00,21.06,21.08,21.06,21.06,64158.82967607105,6.5434,6.5496,6.5434,6.5434,64158.8297
2006-07-06 11:50:00,21.07,21.07,21.05,21.06,65412.74817136886,6.5465,6.5465,6.5403,6.5434,65412.7482
2006-07-06 11:55:00,21.06,21.07,21.05,21.05,39707.419017763845,6.5434,6.5465,6.5403,6.5403,39707.419
2006-07-06 12:00:00,21.06,21.07,21.06,21.07,69174.50365726228,6.5434,6.5465,6.5434,6.5465,69174.5037
2006-07-06 12:05:00,21.07,21.07,21.06,21.06,35527.69070010449,6.5465,6.5465,6.5434,6.5434,35527.6907
2006-07-06 12:10:00,21.06,21.07,21.05,21.06,45350.05224660397,6.5434,6.5465,6.5403,6.5434,45350.0522
2006-07-06 12:15:00,21.06,21.06,21.05,21.06,93834.90073145244,6.5434,6.5434,6.5403,6.5434,93834.9007
2006-07-06 12:20:00,21.05,21.06,21.03,21.04,80668.7565308255,6.5403,6.5434,6.5341,6.5372,80668.7565
2006-07-06 12:25:00,21.05,21.07,21.05,21.06,33646.81295715778,6.5403,6.5465,6.5403,6.5434,33646.813
2006-07-06 12:30:00,21.06,21.07,21.05,21.06,45977.01149425288,6.5434,6.5465,6.5403,6.5434,45977.0115
2006-07-06 12:35:00,21.06,21.07,21.06,21.06,22988.50574712644,6.5434,6.5465,6.5434,6.5434,22988.5057
2006-07-06 12:40:00,21.06,21.07,21.04,21.05,40334.37826541275,6.5434,6.5465,6.5372,6.5403,40334.3783
2006-07-06 12:45:00,21.04,21.05,21.03,21.04,29049.111807732497,6.5372,6.5403,6.5341,6.5372,29049.1118
2006-07-06 12:50:00,21.04,21.07,21.04,21.06,56008.35945663532,6.5372,6.5465,6.5372,6.5434,56008.3595
2006-07-06 12:55:00,21.06,21.07,21.05,21.05,44723.09299895506,6.5434,6.5465,6.5403,6.5403,44723.093
2006-07-06 13:00:00,21.05,21.06,21.02,21.03,114315.56948798327,6.5403,6.5434,6.531,6.5341,114315.5695
2006-07-06 13:05:00,21.03,21.06,21.03,21.06,31765.93521421108,6.5341,6.5434,6.5341,6.5434,31765.9352
2006-07-06 13:10:00,21.05,21.05,21.03,21.03,41379.31034482759,6.5403,6.5403,6.5341,6.5341,41379.3103
2006-07-06 13:15:00,21.03,21.03,21.02,21.02,23615.46499477534,6.5341,6.5341,6.531,6.531,23615.465
2006-07-06 13:20:00,21.03,21.03,21.02,21.02,15256.008359456637,6.5341,6.5341,6.531,6.531,15256.0084
2006-07-06 13:25:00,21.03,21.03,21.01,21.01,20898.64158829676,6.5341,6.5341,6.5279,6.5279,20898.6416
2006-07-06 13:30:00,21.01,21.03,21.01,21.03,22988.50574712644,6.5279,6.5341,6.5279,6.5341,22988.5057
2006-07-06 13:35:00,21.03,21.03,21.01,21.01,25078.36990595611,6.5341,6.5341,6.5279,6.5279,25078.3699
2006-07-06 13:40:00,21.02,21.04,21.02,21.03,49111.807732497386,6.531,6.5372,6.531,6.5341,49111.8077
2006-07-06 13:45:00,21.04,21.04,21.03,21.03,35318.70428422152,6.5372,6.5372,6.5341,6.5341,35318.7043
2006-07-06 13:50:00,21.03,21.03,21.02,21.02,15256.008359456637,6.5341,6.5341,6.531,6.531,15256.0084
2006-07-06 13:55:00,21.02,21.02,21.0,21.01,41797.28317659352,6.531,6.531,6.5248,6.5279,41797.2832
2006-07-06 14:00:00,21.0,21.0,20.98,20.99,39916.40543364681,6.5248,6.5248,6.5186,6.5217,39916.4054
2006-07-06 14:05:00,20.98,20.98,20.96,20.96,75444.0961337513,6.5186,6.5186,6.5124,6.5124,75444.0961
2006-07-06 14:10:00,20.96,20.97,20.95,20.96,80041.7972831766,6.5124,6.5155,6.5093,6.5124,80041.7973
2006-07-06 14:15:00,20.95,20.97,20.95,20.95,64158.82967607105,6.5093,6.5155,6.5093,6.5093,64158.8297
2006-07-06 14:20:00,20.95,20.96,20.95,20.96,34064.78578892372,6.5093,6.5124,6.5093,6.5124,34064.7858
2006-07-06 14:25:00,20.96,20.97,20.95,20.96,73563.2183908046,6.5124,6.5155,6.5093,6.5124,73563.2184
2006-07-06 14:30:00,20.96,20.96,20.92,20.92,89864.15882967607,6.5124,6.5124,6.4999,6.4999,89864.1588
2006-07-06 14:35:00,20.92,20.94,20.92,20.93,35736.67711598746,6.4999,6.5061,6.4999,6.503,35736.6771
2006-07-06 14:40:00,20.93,20.95,20.93,20.93,44096.133751306166,6.503,6.5093,6.503,6.503,44096.1338
2006-07-06 14:45:00,20.93,20.93,20.92,20.92,74190.1776384535,6.503,6.503,6.4999,6.4999,74190.1776
2006-07-06 14:50:00,20.92,20.95,20.92,20.94,35945.66353187043,6.4999,6.5093,6.4999,6.5061,35945.6635
2006-07-06 14:55:00,20.94,20.95,20.92,20.92,36572.62277951933,6.5061,6.5093,6.4999,6.4999,36572.6228
2006-07-06 15:00:00,20.92,20.95,20.92,20.94,102821.31661442008,6.4999,6.5093,6.4999,6.5061,102821.3166
2006-07-06 15:05:00,20.94,20.96,20.94,20.94,66875.65308254963,6.5061,6.5124,6.5061,6.5061,66875.6531
2006-07-06 15:10:00,20.95,20.97,20.94,20.96,44723.09299895506,6.5093,6.5155,6.5061,6.5124,44723.093
2006-07-06 15:15:00,20.96,20.96,20.94,20.95,290909.0909090909,6.5124,6.5124,6.5061,6.5093,290909.0909
2006-07-06 15:20:00,20.95,20.96,20.94,20.96,34482.75862068965,6.5093,6.5124,6.5061,6.5124,34482.7586
2006-07-06 15:25:00,20.96,20.96,20.93,20.93,31556.948798328107,6.5124,6.5124,6.503,6.503,31556.9488
2006-07-06 15:30:00,20.93,20.96,20.93,20.96,74608.15047021944,6.503,6.5124,6.503,6.5124,74608.1505
2006-07-06 15:35:00,20.96,20.99,20.96,20.98,72727.27272727272,6.5124,6.5217,6.5124,6.5186,72727.2727
2006-07-06 15:40:00,20.98,20.99,20.97,20.97,73772.20480668756,6.5186,6.5217,6.5155,6.5155,73772.2048
2006-07-06 15:45:00,20.96,20.96,20.93,20.94,91536.0501567398,6.5124,6.5124,6.503,6.5061,91536.0502
2006-07-06 15:50:00,20.94,20.95,20.94,20.95,94461.85997910135,6.5061,6.5093,6.5061,6.5093,94461.86
2006-07-06 15:55:00,20.95,20.96,20.94,20.95,124346.91745036573,6.5093,6.5124,6.5061,6.5093,124346.9175
2006-07-07 09:30:00,21.01,21.01,20.92,20.97,199582.02716823405,6.5279,6.5279,6.4999,6.5155,199582.0272
2006-07-07 09:35:00,20.97,21.04,20.96,21.03,88610.24033437826,6.5155,6.5372,6.5124,6.5341,88610.2403
2006-07-07 09:40:00,21.04,21.07,21.03,21.06,85266.45768025078,6.5372,6.5465,6.5341,6.5434,85266.4577
2006-07-07 09:45:00,21.06,21.06,21.01,21.01,41797.28317659352,6.5434,6.5434,6.5279,6.5279,41797.2832
2006-07-07 09:50:00,21.01,21.08,21.0,21.04,101149.42528735632,6.5279,6.5496,6.5248,6.5372,101149.4253
2006-07-07 09:55:00,21.03,21.08,21.03,21.04,110971.7868338558,6.5341,6.5496,6.5341,6.5372,110971.7868
2006-07-07 10:00:00,21.04,21.04,21.01,21.01,105120.1671891327,6.5372,6.5372,6.5279,6.5279,105120.1672
2006-07-07 10:05:00,21.01,21.05,21.0,21.04,105956.11285266458,6.5279,6.5403,6.5248,6.5372,105956.1129
2006-07-07 10:10:00,21.04,21.08,21.04,21.07,94043.88714733542,6.5372,6.5496,6.5372,6.5465,94043.8871
2006-07-07 10:15:00,21.08,21.11,21.07,21.1,103448.27586206896,6.5496,6.559,6.5465,6.5559,103448.2759
2006-07-07 10:20:00,21.11,21.11,21.09,21.11,76698.01462904911,6.559,6.559,6.5528,6.559,76698.0146
2006-07-07 10:25:00,21.11,21.12,21.09,21.1,289028.2131661442,6.559,6.5621,6.5528,6.5559,289028.2132
2006-07-07 10:30:00,21.1,21.1,21.07,21.07,99686.52037617554,6.5559,6.5559,6.5465,6.5465,99686.5204
2006-07-07 10:35:00,21.05,21.06,21.01,21.02,125809.8223615465,6.5403,6.5434,6.5279,6.531,125809.8224
2006-07-07 10:40:00,21.01,21.05,21.01,21.04,98641.5882967607,6.5279,6.5403,6.5279,6.5372,98641.5883
2006-07-07 10:45:00,21.05,21.09,21.04,21.08,55590.38662486938,6.5403,6.5528,6.5372,6.5496,55590.3866
2006-07-07 10:50:00,21.08,21.09,21.05,21.05,63113.89759665621,6.5496,6.5528,6.5403,6.5403,63113.8976
2006-07-07 10:55:00,21.05,21.06,21.04,21.06,38035.5276907001,6.5403,6.5434,6.5372,6.5434,38035.5277
2006-07-07 11:00:00,21.06,21.06,21.02,21.02,95088.81922675026,6.5434,6.5434,6.531,6.531,95088.8192
2006-07-07 11:05:00,21.02,21.06,21.01,21.05,61024.03343782654,6.531,6.5434,6.5279,6.5403,61024.0334
2006-07-07 11:10:00,21.05,21.06,21.04,21.06,42633.22884012539,6.5403,6.5434,6.5372,6.5434,42633.2288
2006-07-07 11:15:00,21.06,21.08,21.05,21.08,30721.00313479624,6.5434,6.5496,6.5403,6.5496,30721.0031
2006-07-07 11:20:00,21.07,21.08,21.06,21.07,38244.51410658307,6.5465,6.5496,6.5434,6.5465,38244.5141
2006-07-07 11:25:00,21.07,21.08,21.05,21.06,34900.73145245559,6.5465,6.5496,6.5403,6.5434,34900.7315
2006-07-07 11:30:00,21.06,21.08,21.05,21.08,105956.11285266458,6.5434,6.5496,6.5403,6.5496,105956.1129
2006-07-07 11:35:00,21.08,21.09,21.07,21.08,73354.23197492163,6.5496,6.5528,6.5465,6.5496,73354.232
2006-07-07 11:40:00,21.08,21.1,21.07,21.08,67293.62591431556,6.5496,6.5559,6.5465,6.5496,67293.6259
2006-07-07 11:45:00,21.07,21.09,21.07,21.08,50156.73981191222,6.5465,6.5528,6.5465,6.5496,50156.7398
2006-07-07 11:50:00,21.07,21.09,21.07,21.08,54127.481713688605,6.5465,6.5528,6.5465,6.5496,54127.4817
2006-07-07 11:55:00,21.08,21.08,21.07,21.08,44096.133751306166,6.5496,6.5496,6.5465,6.5496,44096.1338
2006-07-07 12:00:00,21.08,21.09,21.07,21.08,59770.11494252874,6.5496,6.5528,6.5465,6.5496,59770.1149
2006-07-07 12:05:00,21.08,21.1,21.07,21.09,53082.54963427377,6.5496,6.5559,6.5465,6.5528,53082.5496
2006-07-07 12:10:00,21.1,21.12,21.08,21.11,73772.20480668756,6.5559,6.5621,6.5496,6.559,73772.2048
2006-07-07 12:15:00,21.12,21.13,21.11,21.11,63949.843260188085,6.5621,6.5652,6.559,6.559,63949.8433
2006-07-07 12:20:00,21.12,21.14,21.12,21.14,44096.133751306166,6.5621,6.5683,6.5621,6.5683,44096.1338
2006-07-07 12:25:00,21.14,21.14,21.13,21.13,41379.31034482759,6.5683,6.5683,6.5652,6.5652,41379.3103
2006-07-07 12:30:00,21.14,21.15,21.13,21.14,67502.61233019854,6.5683,6.5714,6.5652,6.5683,67502.6123
2006-07-07 12:35:00,21.14,21.15,21.14,21.14,78996.86520376176,6.5683,6.5714,6.5683,6.5683,78996.8652
2006-07-07 12:40:00,21.14,21.14,21.13,21.14,13375.130616509929,6.5683,6.5683,6.5652,6.5683,13375.1306
2006-07-07 12:45:00,21.14,21.14,21.13,21.13,45559.038662486935,6.5683,6.5683,6.5652,6.5652,45559.0387
2006-07-07 12:50:00,21.14,21.14,21.13,21.13,18599.79101358412,6.5683,6.5683,6.5652,6.5652,18599.791
2006-07-07 12:55:00,21.13,21.14,21.09,21.1,52246.6039707419,6.5652,6.5683,6.5528,6.5559,52246.604
2006-07-07 13:00:00,21.1,21.11,21.09,21.09,57680.250783699055,6.5559,6.559,6.5528,6.5528,57680.2508
2006-07-07 13:05:00,21.09,21.09,21.05,21.05,67293.62591431556,6.5528,6.5528,6.5403,6.5403,67293.6259
2006-07-07 13:10:00,21.06,21.06,21.03,21.04,63949.843260188085,6.5434,6.5434,6.5341,6.5372,63949.8433
2006-07-07 13:15:00,21.04,21.04,21.03,21.03,55590.38662486938,6.5372,6.5372,6.5341,6.5341,55590.3866
2006-07-07 13:20:00,21.03,21.05,21.02,21.04,52873.5632183908,6.5341,6.5403,6.531,6.5372,52873.5632
2006-07-07 13:25:00,21.04,21.05,21.03,21.03,99477.53396029258,6.5372,6.5403,6.5341,6.5341,99477.534
2006-07-07 13:30:00,21.04,21.06,21.03,21.04,33855.799373040754,6.5372,6.5434,6.5341,6.5372,33855.7994
2006-07-07 13:35:00,21.06,21.07,21.05,21.05,36572.62277951933,6.5434,6.5465,6.5403,6.5403,36572.6228
2006-07-07 13:40:00,21.04,21.05,21.03,21.03,34064.78578892372,6.5372,6.5403,6.5341,6.5341,34064.7858
2006-07-07 13:45:00,21.04,21.06,21.03,21.05,27377.220480668755,6.5372,6.5434,6.5341,6.5403,27377.2205
2006-07-07 13:50:00,21.05,21.06,21.04,21.04,16718.913270637408,6.5403,6.5434,6.5372,6.5372,16718.9133
2006-07-07 13:55:00,21.04,21.04,21.03,21.03,32601.880877742944,6.5372,6.5372,6.5341,6.5341,32601.8809
2006-07-07 14:00:00,21.03,21.05,21.03,21.04,30721.00313479624,6.5341,6.5403,6.5341,6.5372,30721.0031
2006-07-07 14:05:00,21.05,21.07,21.04,21.05,45559.038662486935,6.5403,6.5465,6.5372,6.5403,45559.0387
2006-07-07 14:10:00,21.05,21.07,21.05,21.07,24033.437826541274,6.5403,6.5465,6.5403,6.5465,24033.4378
2006-07-07 14:15:00,21.07,21.07,21.03,21.03,47439.91640543364,6.5465,6.5465,6.5341,6.5341,47439.9164
2006-07-07 14:20:00,21.04,21.06,21.03,21.05,33855.799373040754,6.5372,6.5434,6.5341,6.5403,33855.7994
2006-07-07 14:25:00,21.06,21.06,21.05,21.06,21943.5736677116,6.5434,6.5434,6.5403,6.5434,21943.5737
2006-07-07 14:30:00,21.06,21.06,21.03,21.04,71682.34064785788,6.5434,6.5434,6.5341,6.5372,71682.3406
2006-07-07 14:35:00,21.04,21.05,21.03,21.03,467711.5987460815,6.5372,6.5403,6.5341,6.5341,467711.5987
2006-07-07 14:40:00,21.02,21.02,20.96,20.97,130825.49634273772,6.531,6.531,6.5124,6.5155,130825.4963
2006-07-07 14:45:00,20.97,20.97,20.95,20.97,82549.6342737722,6.5155,6.5155,6.5093,6.5155,82549.6343
2006-07-07 14:50:00,20.96,20.98,20.96,20.97,56635.31870428422,6.5124,6.5186,6.5124,6.5155,56635.3187
2006-07-07 14:55:00,20.96,20.97,20.94,20.96,206687.56530825497,6.5124,6.5155,6.5061,6.5124,206687.5653
2006-07-07 15:00:00,20.96,20.97,20.96,20.96,150261.2330198537,6.5124,6.5155,6.5124,6.5124,150261.233
2006-07-07 15:05:00,20.97,20.97,20.96,20.96,46394.984326018806,6.5155,6.5155,6.5124,6.5124,46394.9843
2006-07-07 15:10:00,20.96,20.97,20.93,20.95,135005.22466039707,6.5124,6.5155,6.503,6.5093,135005.2247
2006-07-07 15:15:00,20.95,20.97,20.95,20.96,67293.62591431556,6.5093,6.5155,6.5093,6.5124,67293.6259
2006-07-07 15:20:00,20.95,20.96,20.92,20.94,281922.6750261233,6.5093,6.5124,6.4999,6.5061,281922.675
2006-07-07 15:25:00,20.94,20.95,20.93,20.94,75862.06896551723,6.5061,6.5093,6.503,6.5061,75862.069
2006-07-07 15:30:00,20.93,20.96,20.93,20.95,59561.12852664576,6.503,6.5124,6.503,6.5093,59561.1285
2006-07-07 15:35:00,20.95,20.97,20.93,20.96,350261.2330198537,6.5093,6.5155,6.503,6.5124,350261.233
2006-07-07 15:40:00,20.96,20.99,20.96,20.98,99477.53396029258,6.5124,6.5217,6.5124,6.5186,99477.534
2006-07-07 15:45:00,20.98,20.98,20.93,20.94,121212.1212121212,6.5186,6.5186,6.503,6.5061,121212.1212
2006-07-07 15:50:00,20.94,20.97,20.94,20.97,277951.9331243469,6.5061,6.5155,6.5061,6.5155,277951.9331
2006-07-07 15:55:00,20.97,20.98,20.96,20.96,131661.4420062696,6.5155,6.5186,6.5124,6.5124,131661.442
2006-07-10 09:30:00,21.12,21.15,21.09,21.14,201462.90491118075,6.5621,6.5714,6.5528,6.5683,201462.9049
2006-07-10 09:35:00,21.11,21.14,21.04,21.13,57680.250783699055,6.559,6.5683,6.5372,6.5652,57680.2508
2006-07-10 09:40:00,21.13,21.16,21.13,21.13,65830.7210031348,6.5652,6.5745,6.5652,6.5652,65830.721
2006-07-10 09:45:00,21.13,21.14,21.07,21.08,39707.419017763845,6.5652,6.5683,6.5465,6.5496,39707.419
2006-07-10 09:50:00,21.07,21.1,21.03,21.06,119122.25705329153,6.5465,6.5559,6.5341,6.5434,119122.2571
2006-07-10 09:55:00,21.06,21.09,21.03,21.05,67502.61233019854,6.5434,6.5528,6.5341,6.5403,67502.6123
2006-07-10 10:00:00,21.04,21.07,21.04,21.07,49111.807732497386,6.5372,6.5465,6.5372,6.5465,49111.8077
2006-07-10 10:05:00,21.07,21.08,21.05,21.07,22152.56008359457,6.5465,6.5496,6.5403,6.5465,22152.5601
2006-07-10 10:10:00,21.07,21.08,21.06,21.07,46812.957157784746,6.5465,6.5496,6.5434,6.5465,46812.9572
2006-07-10 10:15:00,21.07,21.08,21.05,21.05,47230.92998955068,6.5465,6.5496,6.5403,6.5403,47230.93
2006-07-10 10:20:00,21.05,21.07,21.03,21.03,39289.44618599791,6.5403,6.5465,6.5341,6.5341,39289.4462
2006-07-10 10:25:00,21.04,21.05,21.03,21.05,74399.16405433646,6.5372,6.5403,6.5341,6.5403,74399.1641
2006-07-10 10:30:00,21.05,21.05,21.04,21.05,38662.48693834901,6.5403,6.5403,6.5372,6.5403,38662.4869
2006-07-10 10:35:00,21.05,21.09,21.05,21.06,43051.20167189133,6.5403,6.5528,6.5403,6.5434,43051.2017
2006-07-10 10:40:00,21.06,21.06,21.04,21.06,44932.07941483804,6.5434,6.5434,6.5372,6.5434,44932.0794
2006-07-10 10:45:00,21.06,21.08,21.06,21.08,35736.67711598746,6.5434,6.5496,6.5434,6.5496,35736.6771
2006-07-10 10:50:00,21.09,21.09,21.05,21.05,58934.16927899687,6.5528,6.5528,6.5403,6.5403,58934.1693
2006-07-10 10:55:00,21.05,21.05,21.02,21.03,58307.21003134796,6.5403,6.5403,6.531,6.5341,58307.21
2006-07-10 11:00:00,21.03,21.04,21.01,21.03,114106.58307210031,6.5341,6.5372,6.5279,6.5341,114106.5831
2006-07-10 11:05:00,21.03,21.07,21.02,21.06,98641.5882967607,6.5341,6.5465,6.531,6.5434,98641.5883
2006-07-10 11:10:00,21.06,21.07,21.04,21.04,86102.40334378266,6.5434,6.5465,6.5372,6.5372,86102.4033
2006-07-10 11:15:00,21.04,21.06,21.04,21.04,41797.28317659352,6.5372,6.5434,6.5372,6.5372,41797.2832
2006-07-10 11:20:00,21.04,21.06,21.03,21.04,70010.44932079414,6.5372,6.5434,6.5341,6.5372,70010.4493
2006-07-10 11:25:00,21.04,21.05,21.03,21.05,31765.93521421108,6.5372,6.5403,6.5341,6.5403,31765.9352
2006-07-10 11:30:00,21.04,21.04,20.99,21.0,83385.57993730408,6.5372,6.5372,6.5217,6.5248,83385.5799
2006-07-10 11:35:00,20.99,21.02,20.99,21.0,58725.18286311389,6.5217,6.531,6.5217,6.5248,58725.1829
2006-07-10 11:40:00,21.0,21.02,21.0,21.02,44932.07941483804,6.5248,6.531,6.5248,6.531,44932.0794
2006-07-10 11:45:00,21.02,21.02,21.01,21.02,14211.076280041796,6.531,6.531,6.5279,6.531,14211.0763
2006-07-10 11:50:00,21.02,21.02,21.0,21.0,38662.48693834901,6.531,6.531,6.5248,6.5248,38662.4869
2006-07-10 11:55:00,21.0,21.0,20.99,21.0,27586.206896551725,6.5248,6.5248,6.5217,6.5248,27586.2069
2006-07-10 12:00:00,21.0,21.0,20.97,20.98,54754.44096133751,6.5248,6.5248,6.5155,6.5186,54754.441
2006-07-10 12:05:00,20.98,20.98,20.96,20.97,53709.50888192267,6.5186,6.5186,6.5124,6.5155,53709.5089
2006-07-10 12:10:00,20.97,20.99,20.96,20.97,18599.79101358412,6.5155,6.5217,6.5124,6.5155,18599.791
2006-07-10 12:15:00,20.97,21.0,20.96,20.98,27168.23406478579,6.5155,6.5248,6.5124,6.5186,27168.2341
2006-07-10 12:20:00,20.99,20.99,20.97,20.98,28840.125391849528,6.5217,6.5217,6.5155,6.5186,28840.1254
2006-07-10 12:25:00,20.98,20.99,20.97,20.98,30303.0303030303,6.5186,6.5217,6.5155,6.5186,30303.0303
2006-07-10 12:30:00,20.97,20.99,20.96,20.99,17763.845350052245,6.5155,6.5217,6.5124,6.5217,17763.8454
2006-07-10 12:35:00,20.98,20.98,20.97,20.98,30929.989550679205,6.5186,6.5186,6.5155,6.5186,30929.9896
2006-07-10 12:40:00,20.98,20.98,20.96,20.97,56635.31870428422,6.5186,6.5186,6.5124,6.5155,56635.3187
2006-07-10 12:45:00,20.97,20.97,20.97,20.97,3761.755485893417,6.5155,6.5155,6.5155,6.5155,3761.7555
2006-07-10 12:50:00,20.97,20.98,20.95,20.95,38871.47335423197,6.5155,6.5186,6.5093,6.5093,38871.4734
2006-07-10 12:55:00,20.95,20.97,20.95,20.97,35945.66353187043,6.5093,6.5155,6.5093,6.5155,35945.6635
2006-07-10 13:00:00,20.96,20.97,20.95,20.96,95924.76489028212,6.5124,6.5155,6.5093,6.5124,95924.7649
2006-07-10 13:05:00,20.96,20.97,20.96,20.96,62068.96551724138,6.5124,6.5155,6.5124,6.5124,62068.9655
2006-07-10 13:10:00,20.95,20.96,20.94,20.96,49111.807732497386,6.5093,6.5124,6.5061,6.5124,49111.8077
2006-07-10 13:15:00,20.96,20.97,20.95,20.96,97805.64263322884,6.5124,6.5155,6.5093,6.5124,97805.6426
2006-07-10 13:20:00,20.96,20.96,20.96,20.96,29049.111807732497,6.5124,6.5124,6.5124,6.5124,29049.1118
2006-07-10 13:25:00,20.96,20.96,20.94,20.96,72936.2591431557,6.5124,6.5124,6.5061,6.5124,72936.2591
2006-07-10 13:30:00,20.96,20.97,20.95,20.97,160501.5673981191,6.5124,6.5155,6.5093,6.5155,160501.5674
2006-07-10 13:35:00,20.96,20.96,20.94,20.94,87356.32183908045,6.5124,6.5124,6.5061,6.5061,87356.3218
2006-07-10 13:40:00,20.94,20.96,20.94,20.96,86311.38975966562,6.5061,6.5124,6.5061,6.5124,86311.3898
2006-07-10 13:45:00,20.96,20.96,20.94,20.95,264994.7753396029,6.5124,6.5124,6.5061,6.5093,264994.7753
2006-07-10 13:50:00,20.94,20.96,20.94,20.96,32183.90804597701,6.5061,6.5124,6.5061,6.5124,32183.908
2006-07-10 13:55:00,20.96,20.96,20.94,20.95,27168.23406478579,6.5124,6.5124,6.5061,6.5093,27168.2341
2006-07-10 14:00:00,20.95,20.96,20.93,20.95,103866.2486938349,6.5093,6.5124,6.503,6.5093,103866.2487
2006-07-10 14:05:00,20.95,20.95,20.93,20.94,65203.76175548589,6.5093,6.5093,6.503,6.5061,65203.7618
2006-07-10 14:10:00,20.94,20.95,20.93,20.93,73981.19122257053,6.5061,6.5093,6.503,6.503,73981.1912
2006-07-10 14:15:00,20.93,20.94,20.92,20.93,317450.36572622776,6.503,6.5061,6.4999,6.503,317450.3657
2006-07-10 14:20:00,20.93,20.93,20.89,20.9,81713.68861024034,6.503,6.503,6.4906,6.4937,81713.6886
2006-07-10 14:25:00,20.9,20.94,20.9,20.91,166562.17345872518,6.4937,6.5061,6.4937,6.4968,166562.1735
2006-07-10 14:30:00,20.92,20.92,20.89,20.9,141274.8171368861,6.4999,6.4999,6.4906,6.4937,141274.8171
2006-07-10 14:35:00,20.9,20.91,20.89,20.89,94043.88714733542,6.4937,6.4968,6.4906,6.4906,94043.8871
2006-07-10 14:40:00,20.89,20.9,20.85,20.85,138140.02089864158,6.4906,6.4937,6.4782,6.4782,138140.0209
2006-07-10 14:45:00,20.85,20.9,20.85,20.9,120167.18913270636,6.4782,6.4937,6.4782,6.4937,120167.1891
2006-07-10 14:50:00,20.89,20.9,20.88,20.89,110971.7868338558,6.4906,6.4937,6.4875,6.4906,110971.7868
2006-07-10 14:55:00,20.89,20.9,20.88,20.89,91745.03657262278,6.4906,6.4937,6.4875,6.4906,91745.0366
2006-07-10 15:00:00,20.89,20.91,20.89,20.9,65203.76175548589,6.4906,6.4968,6.4906,6.4937,65203.7618
2006-07-10 15:05:00,20.9,20.92,20.9,20.92,79414.83803552769,6.4937,6.4999,6.4937,6.4999,79414.838
2006-07-10 15:10:00,20.92,20.94,20.92,20.92,88610.24033437826,6.4999,6.5061,6.4999,6.4999,88610.2403
2006-07-10 15:15:00,20.92,20.93,20.91,20.93,111389.75966562174,6.4999,6.503,6.4968,6.503,111389.7597
2006-07-10 15:20:00,20.93,20.93,20.9,20.92,105538.14002089865,6.503,6.503,6.4937,6.4999,105538.14
2006-07-10 15:25:00,20.92,20.93,20.9,20.9,119122.25705329153,6.4999,6.503,6.4937,6.4937,119122.2571
2006-07-10 15:30:00,20.91,20.91,20.9,20.9,127899.68652037616,6.4968,6.4968,6.4937,6.4937,127899.6865
2006-07-10 15:35:00,20.9,20.91,20.89,20.9,164890.28213166143,6.4937,6.4968,6.4906,6.4937,164890.2821
2006-07-10 15:40:00,20.9,20.92,20.9,20.91,166353.1870428422,6.4937,6.4999,6.4937,6.4968,166353.187
2006-07-10 15:45:00,20.91,20.93,20.9,20.92,99477.53396029258,6.4968,6.503,6.4937,6.4999,99477.534
2006-07-10 15:50:00,20.93,20.94,20.92,20.92,364054.3364681296,6.503,6.5061,6.4999,6.4999,364054.3365
2006-07-10 15:55:00,20.92,20.92,20.89,20.89,248066.87565308253,6.4999,6.4999,6.4906,6.4906,248066.8757
2006-07-11 09:30:00,20.92,20.94,20.89,20.89,169696.9696969697,6.4999,6.5061,6.4906,6.4906,169696.9697
2006-07-11 09:35:00,20.9,20.94,20.86,20.93,62068.96551724138,6.4937,6.5061,6.4813,6.503,62068.9655
2006-07-11 09:40:00,20.93,20.93,20.85,20.85,138140.02089864158,6.503,6.503,6.4782,6.4782,138140.0209
2006-07-11 09:45:00,20.86,20.87,20.85,20.87,131243.46917450364,6.4813,6.4844,6.4782,6.4844,131243.4692
2006-07-11 09:50:00,20.87,20.92,20.86,20.91,353605.0156739812,6.4844,6.4999,6.4813,6.4968,353605.0157
2006-07-11 09:55:00,20.91,20.93,20.88,20.9,217554.8589341693,6.4968,6.503,6.4875,6.4937,217554.8589
2006-07-11 10:00:00,20.9,20.95,20.89,20.94,178474.39916405434,6.4937,6.5093,6.4906,6.5061,178474.3992
2006-07-11 10:05:00,20.94,20.97,20.9,20.92,232392.89446186,6.5061,6.5155,6.4937,6.4999,232392.8945
2006-07-11 10:10:00,20.92,20.93,20.91,20.92,592058.5161964472,6.4999,6.503,6.4968,6.4999,592058.5162
2006-07-11 10:15:00,20.92,20.96,20.92,20.95,78578.89237199581,6.4999,6.5124,6.4999,6.5093,78578.8924
2006-07-11 10:20:00,20.95,20.96,20.93,20.94,130198.53709508882,6.5093,6.5124,6.503,6.5061,130198.5371
2006-07-11 10:25:00,20.94,20.96,20.93,20.95,133333.33333333334,6.5061,6.5124,6.503,6.5093,133333.3333
2006-07-11 10:30:00,20.96,20.96,20.92,20.94,132497.38766980145,6.5124,6.5124,6.4999,6.5061,132497.3877
2006-07-11 10:35:00,20.94,20.99,20.94,20.99,138557.99373040753,6.5061,6.5217,6.5061,6.5217,138557.9937
2006-07-11 10:40:00,20.99,20.99,20.95,20.97,83594.56635318704,6.5217,6.5217,6.5093,6.5155,83594.5664
2006-07-11 10:45:00,20.96,20.98,20.96,20.97,39916.40543364681,6.5124,6.5186,6.5124,6.5155,39916.4054
2006-07-11 10:50:00,20.98,20.98,20.95,20.96,78160.91954022988,6.5186,6.5186,6.5093,6.5124,78160.9195
2006-07-11 10:55:00,20.95,20.97,20.94,20.97,173667.71159874607,6.5093,6.5155,6.5061,6.5155,173667.7116
2006-07-11 11:00:00,20.96,20.97,20.95,20.97,53082.54963427377,6.5124,6.5155,6.5093,6.5155,53082.5496
2006-07-11 11:05:00,20.97,21.0,20.97,20.99,145036.57262277952,6.5155,6.5248,6.5155,6.5217,145036.5726
2006-07-11 11:10:00,20.99,20.99,20.96,20.98,44305.12016718913,6.5217,6.5217,6.5124,6.5186,44305.1202
2006-07-11 11:15:00,20.98,21.02,20.98,21.01,127272.72727272726,6.5186,6.531,6.5186,6.5279,127272.7273
2006-07-11 11:20:00,21.01,21.04,21.0,21.03,204806.68756530824,6.5279,6.5372,6.5248,6.5341,204806.6876
2006-07-11 11:25:00,21.02,21.09,21.02,21.09,123510.97178683383,6.531,6.5528,6.531,6.5528,123510.9718
2006-07-11 11:30:00,21.09,21.15,21.09,21.14,171368.86102403342,6.5528,6.5714,6.5528,6.5683,171368.861
2006-07-11 11:35:00,21.12,21.12,21.09,21.12,106374.08568443052,6.5621,6.5621,6.5528,6.5621,106374.0857
2006-07-11 11:40:00,21.12,21.14,21.11,21.13,106792.05851619644,6.5621,6.5683,6.559,6.5652,106792.0585
2006-07-11 11:45:00,21.13,21.16,21.13,21.15,345454.54545454547,6.5652,6.5745,6.5652,6.5714,345454.5455
2006-07-11 11:50:00,21.15,21.17,21.14,21.15,157366.7711598746,6.5714,6.5776,6.5683,6.5714,157366.7712
2006-07-11 11:55:00,21.15,21.17,21.15,21.16,48693.834900731454,6.5714,6.5776,6.5714,6.5745,48693.8349
2006-07-11 12:00:00,21.16,21.17,21.14,21.15,43469.17450365726,6.5745,6.5776,6.5683,6.5714,43469.1745
2006-07-11 12:05:00,21.15,21.18,21.15,21.17,124137.93103448275,6.5714,6.5807,6.5714,6.5776,124137.931
2006-07-11 12:10:00,21.18,21.19,21.16,21.17,84221.52560083594,6.5807,6.5838,6.5745,6.5776,84221.5256
2006-07-11 12:15:00,21.18,21.19,21.17,21.18,67084.6394984326,6.5807,6.5838,6.5776,6.5807,67084.6395
2006-07-11 12:20:00,21.18,21.2,21.16,21.16,50365.72622779519,6.5807,6.5869,6.5745,6.5745,50365.7262
2006-07-11 12:25:00,21.16,21.16,21.14,21.16,66666.66666666667,6.5745,6.5745,6.5683,6.5745,66666.6667
2006-07-11 12:30:00,21.15,21.16,21.15,21.15,38453.50052246604,6.5714,6.5745,6.5714,6.5714,38453.5005
2006-07-11 12:35:00,21.15,21.16,21.15,21.15,31556.948798328107,6.5714,6.5745,6.5714,6.5714,31556.9488
2006-07-11 12:40:00,21.15,21.16,21.14,21.15,85684.43051201671,6.5714,6.5745,6.5683,6.5714,85684.4305
2006-07-11 12:45:00,21.15,21.16,21.14,21.15,41170.32392894461,6.5714,6.5745,6.5683,6.5714,41170.3239
2006-07-11 12:50:00,21.15,21.16,21.15,21.16,35945.66353187043,6.5714,6.5745,6.5714,6.5745,35945.6635
2006-07-11 12:55:00,21.15,21.16,21.13,21.13,155694.87983281087,6.5714,6.5745,6.5652,6.5652,155694.8798
2006-07-11 13:00:00,21.13,21.14,21.11,21.12,87565.30825496343,6.5652,6.5683,6.559,6.5621,87565.3083
2006-07-11 13:05:00,21.12,21.13,21.11,21.13,87565.30825496343,6.5621,6.5652,6.559,6.5652,87565.3083
2006-07-11 13:10:00,21.13,21.14,21.12,21.14,32601.880877742944,6.5652,6.5683,6.5621,6.5683,32601.8809
2006-07-11 13:15:00,21.14,21.14,21.13,21.14,27168.23406478579,6.5683,6.5683,6.5652,6.5683,27168.2341
2006-07-11 13:20:00,21.14,21.14,21.13,21.14,50156.73981191222,6.5683,6.5683,6.5652,6.5683,50156.7398
2006-07-11 13:25:00,21.13,21.14,21.12,21.13,43260.188087774295,6.5652,6.5683,6.5621,6.5652,43260.1881
2006-07-11 13:30:00,21.13,21.14,21.12,21.14,34273.772204806686,6.5652,6.5683,6.5621,6.5683,34273.7722
2006-07-11 13:35:00,21.14,21.14,21.13,21.13,29885.05747126437,6.5683,6.5683,6.5652,6.5652,29885.0575
2006-07-11 13:40:00,21.13,21.15,21.12,21.15,47648.90282131661,6.5652,6.5714,6.5621,6.5714,47648.9028
2006-07-11 13:45:00,21.15,21.17,21.14,21.17,76698.01462904911,6.5714,6.5776,6.5683,6.5776,76698.0146
2006-07-11 13:50:00,21.17,21.19,21.16,21.18,49947.75339602926,6.5776,6.5838,6.5745,6.5807,49947.7534
2006-07-11 13:55:00,21.18,21.23,21.18,21.2,209404.3887147336,6.5807,6.5963,6.5807,6.5869,209404.3887
2006-07-11 14:00:00,21.2,21.21,21.19,21.2,96551.72413793104,6.5869,6.59,6.5838,6.5869,96551.7241
2006-07-11 14:05:00,21.2,21.21,21.2,21.21,99059.56112852664,6.5869,6.59,6.5869,6.59,99059.5611
2006-07-11 14:10:00,21.21,21.23,21.19,21.2,173458.7251828631,6.59,6.5963,6.5838,6.5869,173458.7252
2006-07-11 14:15:00,21.2,21.21,21.19,21.2,119122.25705329153,6.5869,6.59,6.5838,6.5869,119122.2571
2006-07-11 14:20:00,21.2,21.2,21.19,21.19,74608.15047021944,6.5869,6.5869,6.5838,6.5838,74608.1505
2006-07-11 14:25:00,21.19,21.22,21.19,21.2,76489.02821316614,6.5838,6.5931,6.5838,6.5869,76489.0282
2006-07-11 14:30:00,21.2,21.21,21.19,21.2,83803.55276907001,6.5869,6.59,6.5838,6.5869,83803.5528
2006-07-11 14:35:00,21.21,21.21,21.2,21.2,101985.3709508882,6.59,6.59,6.5869,6.5869,101985.371
2006-07-11 14:40:00,21.2,21.22,21.2,21.2,538140.0208986416,6.5869,6.5931,6.5869,6.5869,538140.0209
2006-07-11 14:45:00,21.2,21.23,21.2,21.22,111598.7460815047,6.5869,6.5963,6.5869,6.5931,111598.7461
2006-07-11 14:50:00,21.21,21.25,21.2,21.25,127272.72727272726,6.59,6.6025,6.5869,6.6025,127272.7273
2006-07-11 14:55:00,21.25,21.28,21.24,21.27,157575.75757575757,6.6025,6.6118,6.5994,6.6087,157575.7576
2006-07-11 15:00:00,21.25,21.26,21.21,21.25,123301.98537095088,6.6025,6.6056,6.59,6.6025,123301.9854
2006-07-11 15:05:00,21.25,21.27,21.24,21.27,157366.7711598746,6.6025,6.6087,6.5994,6.6087,157366.7712
2006-07-11 15:10:00,21.27,21.33,21.26,21.33,178892.37199582026,6.6087,6.6273,6.6056,6.6273,178892.372
2006-07-11 15:15:00,21.32,21.33,21.26,21.32,182027.1682340648,6.6242,6.6273,6.6056,6.6242,182027.1682
2006-07-11 15:20:00,21.32,21.33,21.3,21.32,180773.249738767,6.6242,6.6273,6.618,6.6242,180773.2497
2006-07-11 15:25:00,21.32,21.36,21.31,21.34,271682.34064785787,6.6242,6.6366,6.6211,6.6304,271682.3406
2006-07-11 15:30:00,21.34,21.38,21.33,21.37,377220.4806687565,6.6304,6.6429,6.6273,6.6397,377220.4807
2006-07-11 15:35:00,21.37,21.37,21.34,21.34,225914.315569488,6.6397,6.6397,6.6304,6.6304,225914.3156
2006-07-11 15:40:00,21.34,21.35,21.32,21.33,305956.11285266455,6.6304,6.6335,6.6242,6.6273,305956.1129
2006-07-11 15:45:00,21.32,21.33,21.29,21.29,213793.10344827583,6.6242,6.6273,6.6149,6.6149,213793.1034
2006-07-11 15:50:00,21.29,21.31,21.28,21.31,577011.4942528736,6.6149,6.6211,6.6118,6.6211,577011.4943
2006-07-11 15:55:00,21.31,21.33,21.29,21.33,411285.26645768026,6.6211,6.6273,6.6149,6.6273,411285.2665
2006-07-12 09:30:00,21.29,21.29,21.14,21.17,237617.55485893416,6.6591,6.6591,6.6122,6.6216,237617.5549
2006-07-12 09:35:00,21.18,21.22,21.15,21.19,123719.95820271682,6.6247,6.6372,6.6153,6.6279,123719.9582
2006-07-12 09:40:00,21.19,21.23,21.18,21.21,216091.9540229885,6.6279,6.6404,6.6247,6.6341,216091.954
2006-07-12 09:45:00,21.22,21.26,21.21,21.24,175339.60292580983,6.6372,6.6497,6.6341,6.6435,175339.6029
2006-07-12 09:50:00,21.24,21.24,21.22,21.23,89237.19958202717,6.6435,6.6435,6.6372,6.6404,89237.1996
2006-07-12 09:55:00,21.24,21.27,21.23,21.24,122466.039707419,6.6435,6.6529,6.6404,6.6435,122466.0397
2006-07-12 10:00:00,21.24,21.27,21.24,21.27,199791.01358411703,6.6435,6.6529,6.6435,6.6529,199791.0136
2006-07-12 10:05:00,21.27,21.27,21.24,21.25,191849.52978056425,6.6529,6.6529,6.6435,6.6466,191849.5298
2006-07-12 10:10:00,21.25,21.26,21.25,21.25,141692.78996865204,6.6466,6.6497,6.6466,6.6466,141692.79
2006-07-12 10:15:00,21.25,21.26,21.24,21.26,124346.91745036573,6.6466,6.6497,6.6435,6.6497,124346.9175
2006-07-12 10:20:00,21.25,21.28,21.24,21.26,157784.74399164054,6.6466,6.656,6.6435,6.6497,157784.744
2006-07-12 10:25:00,21.27,21.27,21.25,21.26,180982.23615465,6.6529,6.6529,6.6466,6.6497,180982.2362
2006-07-12 10:30:00,21.26,21.28,21.25,21.25,165099.2685475444,6.6497,6.656,6.6466,6.6466,165099.2685
2006-07-12 10:35:00,21.25,21.27,21.24,21.26,105956.11285266458,6.6466,6.6529,6.6435,6.6497,105956.1129
2006-07-12 10:40:00,21.26,21.27,21.25,21.26,89237.19958202717,6.6497,6.6529,6.6466,6.6497,89237.1996
2006-07-12 10:45:00,21.26,21.27,21.25,21.27,111389.75966562174,6.6497,6.6529,6.6466,6.6529,111389.7597
2006-07-12 10:50:00,21.27,21.28,21.26,21.28,167398.11912225705,6.6529,6.656,6.6497,6.656,167398.1191
2006-07-12 10:55:00,21.28,21.28,21.25,21.28,319331.2434691745,6.656,6.656,6.6466,6.656,319331.2435
2006-07-12 11:00:00,21.28,21.29,21.27,21.28,111807.73249738768,6.656,6.6591,6.6529,6.656,111807.7325
2006-07-12 11:05:00,21.28,21.3,21.27,21.3,151097.17868338557,6.656,6.6623,6.6529,6.6623,151097.1787
2006-07-12 11:10:00,21.3,21.3,21.28,21.29,49738.76698014629,6.6623,6.6623,6.656,6.6591,49738.767
2006-07-12 11:15:00,21.29,21.31,21.28,21.3,122884.01253918494,6.6591,6.6654,6.656,6.6623,122884.0125
2006-07-12 11:20:00,21.3,21.31,21.29,21.3,218390.80459770115,6.6623,6.6654,6.6591,6.6623,218390.8046
2006-07-12 11:25:00,21.3,21.32,21.29,21.31,235109.7178683385,6.6623,6.6685,6.6591,6.6654,235109.7179
2006-07-12 11:30:00,21.31,21.31,21.28,21.29,234064.7857889237,6.6654,6.6654,6.656,6.6591,234064.7858
2006-07-12 11:35:00,21.29,21.31,21.29,21.3,431556.9487983281,6.6591,6.6654,6.6591,6.6623,431556.9488
2006-07-12 11:40:00,21.3,21.32,21.28,21.31,446603.9707419018,6.6623,6.6685,6.656,6.6654,446603.9707
2006-07-12 11:45:00,21.31,21.31,21.28,21.29,143155.6948798328,6.6654,6.6654,6.656,6.6591,143155.6949
2006-07-12 11:50:00,21.29,21.3,21.27,21.29,78996.86520376176,6.6591,6.6623,6.6529,6.6591,78996.8652
2006-07-12 11:55:00,21.28,21.29,21.25,21.27,105538.14002089865,6.656,6.6591,6.6466,6.6529,105538.14
2006-07-12 12:00:00,21.27,21.29,21.25,21.28,121212.1212121212,6.6529,6.6591,6.6466,6.656,121212.1212
2006-07-12 12:05:00,21.28,21.28,21.26,21.27,45977.01149425288,6.656,6.656,6.6497,6.6529,45977.0115
2006-07-12 12:10:00,21.27,21.28,21.25,21.28,84430.51201671892,6.6529,6.656,6.6466,6.656,84430.512
2006-07-12 12:15:00,21.28,21.29,21.25,21.26,190595.61128526644,6.656,6.6591,6.6466,6.6497,190595.6113
2006-07-12 12:20:00,21.26,21.29,21.26,21.28,180982.23615465,6.6497,6.6591,6.6497,6.656,180982.2362
2006-07-12 12:25:00,21.28,21.29,21.25,21.27,63113.89759665621,6.656,6.6591,6.6466,6.6529,63113.8976
2006-07-12 12:30:00,21.27,21.29,21.25,21.29,53709.50888192267,6.6529,6.6591,6.6466,6.6591,53709.5089
2006-07-12 12:35:00,21.28,21.29,21.25,21.27,112016.71891327064,6.656,6.6591,6.6466,6.6529,112016.7189
2006-07-12 12:40:00,21.27,21.28,21.25,21.26,133124.34691745037,6.6529,6.656,6.6466,6.6497,133124.3469
2006-07-12 12:45:00,21.26,21.29,21.25,21.29,58725.18286311389,6.6497,6.6591,6.6466,6.6591,58725.1829
2006-07-12 12:50:00,21.27,21.27,21.26,21.27,269383.49007314525,6.6529,6.6529,6.6497,6.6529,269383.4901
2006-07-12 12:55:00,21.27,21.28,21.26,21.27,140647.8578892372,6.6529,6.656,6.6497,6.6529,140647.8579
2006-07-12 13:00:00,21.27,21.28,21.25,21.26,94043.88714733542,6.6529,6.656,6.6466,6.6497,94043.8871
2006-07-12 13:05:00,21.26,21.28,21.25,21.28,155903.86624869384,6.6497,6.656,6.6466,6.656,155903.8662
2006-07-12 13:10:00,21.27,21.27,21.24,21.24,32392.89446185997,6.6529,6.6529,6.6435,6.6435,32392.8945
2006-07-12 13:15:00,21.24,21.24,21.22,21.23,72727.27272727272,6.6435,6.6435,6.6372,6.6404,72727.2727
2006-07-12 13:20:00,21.23,21.25,21.22,21.23,80459.77011494253,6.6404,6.6466,6.6372,6.6404,80459.7701
2006-07-12 13:25:00,21.23,21.27,21.23,21.24,123510.97178683383,6.6404,6.6529,6.6404,6.6435,123510.9718
2006-07-12 13:30:00,21.24,21.27,21.24,21.25,65203.76175548589,6.6435,6.6529,6.6435,6.6466,65203.7618
2006-07-12 13:35:00,21.25,21.28,21.25,21.25,271264.3678160919,6.6466,6.656,6.6466,6.6466,271264.3678
2006-07-12 13:40:00,21.25,21.27,21.23,21.24,173040.75235109718,6.6466,6.6529,6.6404,6.6435,173040.7524
2006-07-12 13:45:00,21.24,21.24,21.22,21.23,76280.04179728318,6.6435,6.6435,6.6372,6.6404,76280.0418
2006-07-12 13:50:00,21.23,21.24,21.22,21.23,203970.7419017764,6.6404,6.6435,6.6372,6.6404,203970.7419
2006-07-12 13:55:00,21.22,21.25,21.21,21.23,281713.68861024035,6.6372,6.6466,6.6341,6.6404,281713.6886
2006-07-12 14:00:00,21.23,21.24,21.22,21.23,67502.61233019854,6.6404,6.6435,6.6372,6.6404,67502.6123
2006-07-12 14:05:00,21.23,21.24,21.22,21.23,81295.71577847439,6.6404,6.6435,6.6372,6.6404,81295.7158
2006-07-12 14:10:00,21.23,21.25,21.22,21.23,311180.77324973873,6.6404,6.6466,6.6372,6.6404,311180.7732
2006-07-12 14:15:00,21.23,21.23,21.22,21.23,75026.12330198537,6.6404,6.6404,6.6372,6.6404,75026.1233
2006-07-12 14:20:00,21.23,21.24,21.22,21.23,107419.01776384536,6.6404,6.6435,6.6372,6.6404,107419.0178
2006-07-12 14:25:00,21.23,21.23,21.19,21.23,182863.11389759663,6.6404,6.6404,6.6279,6.6404,182863.1139
2006-07-12 14:30:00,21.23,21.23,21.16,21.16,104702.19435736677,6.6404,6.6404,6.6185,6.6185,104702.1944
2006-07-12 14:35:00,21.16,21.18,21.15,21.15,194357.36677115987,6.6185,6.6247,6.6153,6.6153,194357.3668
2006-07-12 14:40:00,21.16,21.16,21.15,21.16,69383.49007314524,6.6185,6.6185,6.6153,6.6185,69383.4901
2006-07-12 14:45:00,21.16,21.17,21.15,21.16,178474.39916405434,6.6185,6.6216,6.6153,6.6185,178474.3992
2006-07-12 14:50:00,21.16,21.16,21.15,21.16,127899.68652037616,6.6185,6.6185,6.6153,6.6185,127899.6865
2006-07-12 14:55:00,21.16,21.17,21.14,21.16,208777.42946708464,6.6185,6.6216,6.6122,6.6185,208777.4295
2006-07-12 15:00:00,21.16,21.17,21.15,21.16,212539.18495297804,6.6185,6.6216,6.6153,6.6185,212539.185
2006-07-12 15:05:00,21.17,21.18,21.16,21.17,190595.61128526644,6.6216,6.6247,6.6185,6.6216,190595.6113
2006-07-12 15:10:00,21.17,21.18,21.16,21.17,111389.75966562174,6.6216,6.6247,6.6185,6.6216,111389.7597
2006-07-12 15:15:00,21.17,21.18,21.15,21.17,263531.8704284221,6.6216,6.6247,6.6153,6.6216,263531.8704
2006-07-12 15:20:00,21.17,21.18,21.16,21.17,314524.55590386625,6.6216,6.6247,6.6185,6.6216,314524.5559
2006-07-12 15:25:00,21.17,21.18,21.16,21.17,155276.90700104492,6.6216,6.6247,6.6185,6.6216,155276.907
2006-07-12 15:30:00,21.17,21.18,21.16,21.17,178056.4263322884,6.6216,6.6247,6.6185,6.6216,178056.4263
2006-07-12 15:35:00,21.17,21.18,21.16,21.17,201462.90491118075,6.6216,6.6247,6.6185,6.6216,201462.9049
2006-07-12 15:40:00,21.16,21.17,21.1,21.12,184743.99164054336,6.6185,6.6216,6.5997,6.606,184743.9916
2006-07-12 15:45:00,21.12,21.13,21.09,21.1,225496.34273772204,6.606,6.6091,6.5966,6.5997,225496.3427
2006-07-12 15:50:00,21.1,21.11,21.07,21.1,309508.881922675,6.5997,6.6028,6.5903,6.5997,309508.8819
2006-07-12 15:55:00,21.11,21.13,21.1,21.11,219017.76384535004,6.6028,6.6091,6.5997,6.6028,219017.7638
2006-07-13 09:30:00,21.01,21.03,20.96,21.0,183281.08672936252,6.5716,6.5778,6.5559,6.5684,183281.0867
2006-07-13 09:35:00,21.0,21.0,20.96,20.96,91745.03657262278,6.5684,6.5684,6.5559,6.5559,91745.0366
2006-07-13 09:40:00,20.97,21.04,20.97,21.04,179519.33124346918,6.559,6.5809,6.559,6.5809,179519.3312
2006-07-13 09:45:00,21.03,21.06,21.02,21.03,116614.42006269592,6.5778,6.5872,6.5747,6.5778,116614.4201
2006-07-13 09:50:00,21.03,21.04,20.98,20.99,261859.9791013584,6.5778,6.5809,6.5622,6.5653,261859.9791
2006-07-13 09:55:00,20.99,21.03,20.97,21.01,245768.0250783699,6.5653,6.5778,6.559,6.5716,245768.0251
2006-07-13 10:00:00,21.01,21.03,21.01,21.02,56008.35945663532,6.5716,6.5778,6.5716,6.5747,56008.3595
2006-07-13 10:05:00,21.01,21.03,21.01,21.02,83385.57993730408,6.5716,6.5778,6.5716,6.5747,83385.5799
2006-07-13 10:10:00,21.02,21.04,21.01,21.02,116823.4064785789,6.5747,6.5809,6.5716,6.5747,116823.4065
2006-07-13 10:15:00,21.01,21.05,21.01,21.04,65621.73458725182,6.5716,6.5841,6.5716,6.5809,65621.7346
2006-07-13 10:20:00,21.04,21.04,21.02,21.03,55172.41379310345,6.5809,6.5809,6.5747,6.5778,55172.4138
2006-07-13 10:25:00,21.03,21.05,21.02,21.05,39916.40543364681,6.5778,6.5841,6.5747,6.5841,39916.4054
2006-07-13 10:30:00,21.04,21.05,21.03,21.04,171786.83385579937,6.5809,6.5841,6.5778,6.5809,171786.8339
2006-07-13 10:35:00,21.04,21.09,21.04,21.08,144618.59979101358,6.5809,6.5966,6.5809,6.5934,144618.5998
2006-07-13 10:40:00,21.08,21.11,21.08,21.09,72518.28631138976,6.5934,6.6028,6.5934,6.5966,72518.2863
2006-07-13 10:45:00,21.08,21.08,21.05,21.07,72936.2591431557,6.5934,6.5934,6.5841,6.5903,72936.2591
2006-07-13 10:50:00,21.07,21.07,21.01,21.01,149216.30094043887,6.5903,6.5903,6.5716,6.5716,149216.3009
2006-07-13 10:55:00,21.01,21.04,21.0,21.02,78787.87878787878,6.5716,6.5809,6.5684,6.5747,78787.8788
2006-07-13 11:00:00,21.01,21.02,20.99,20.99,68756.53082549635,6.5716,6.5747,6.5653,6.5653,68756.5308
2006-07-13 11:05:00,20.98,21.01,20.96,20.97,84012.53918495297,6.5622,6.5716,6.5559,6.559,84012.5392
2006-07-13 11:10:00,20.97,20.99,20.94,20.99,145454.54545454544,6.559,6.5653,6.5497,6.5653,145454.5455
2006-07-13 11:15:00,20.99,21.0,20.97,21.0,91536.0501567398,6.5653,6.5684,6.559,6.5684,91536.0502
2006-07-13 11:20:00,21.0,21.05,21.0,21.03,178056.4263322884,6.5684,6.5841,6.5684,6.5778,178056.4263
2006-07-13 11:25:00,21.03,21.05,21.01,21.04,6443469.174503657,6.5778,6.5841,6.5716,6.5809,6443469.1745
2006-07-13 11:30:00,21.04,21.07,21.03,21.04,90491.11807732497,6.5809,6.5903,6.5778,6.5809,90491.1181
2006-07-13 11:35:00,21.05,21.07,21.03,21.05,102403.34378265412,6.5841,6.5903,6.5778,6.5841,102403.3438
2006-07-13 11:40:00,21.05,21.05,21.02,21.04,67293.62591431556,6.5841,6.5841,6.5747,6.5809,67293.6259
2006-07-13 11:45:00,21.04,21.04,20.99,21.0,79623.82445141066,6.5809,6.5809,6.5653,6.5684,79623.8245
2006-07-13 11:50:00,21.0,21.03,20.99,21.01,60815.04702194357,6.5684,6.5778,6.5653,6.5716,60815.047
2006-07-13 11:55:00,21.01,21.03,20.99,21.01,91118.07732497388,6.5716,6.5778,6.5653,6.5716,91118.0773
2006-07-13 12:00:00,21.01,21.02,21.0,21.01,279832.8108672936,6.5716,6.5747,6.5684,6.5716,279832.8109
2006-07-13 12:05:00,21.0,21.03,20.99,21.03,111598.7460815047,6.5684,6.5778,6.5653,6.5778,111598.7461
2006-07-13 12:10:00,21.03,21.05,21.02,21.03,49111.807732497386,6.5778,6.5841,6.5747,6.5778,49111.8077
2006-07-13 12:15:00,21.03,21.04,21.01,21.03,49529.780564263325,6.5778,6.5809,6.5716,6.5778,49529.7806
2006-07-13 12:20:00,21.03,21.03,21.01,21.02,62904.91118077325,6.5778,6.5778,6.5716,6.5747,62904.9112
2006-07-13 12:25:00,21.01,21.04,21.01,21.04,45141.065830721,6.5716,6.5809,6.5716,6.5809,45141.0658
2006-07-13 12:30:00,21.04,21.05,21.03,21.05,64576.80250783699,6.5809,6.5841,6.5778,6.5841,64576.8025
2006-07-13 12:35:00,21.05,21.05,21.04,21.05,36990.59561128527,6.5841,6.5841,6.5809,6.5841,36990.5956
2006-07-13 12:40:00,21.05,21.07,21.04,21.06,36363.63636363636,6.5841,6.5903,6.5809,6.5872,36363.6364
2006-07-13 12:45:00,21.05,21.08,21.04,21.05,53918.49529780564,6.5841,6.5934,6.5809,6.5841,53918.4953
2006-07-13 12:50:00,21.05,21.06,21.04,21.06,55381.400208986415,6.5841,6.5872,6.5809,6.5872,55381.4002
2006-07-13 12:55:00,21.06,21.06,21.05,21.06,17136.886102403343,6.5872,6.5872,6.5841,6.5872,17136.8861
2006-07-13 13:00:00,21.06,21.08,21.05,21.06,69383.49007314524,6.5872,6.5934,6.5841,6.5872,69383.4901
2006-07-13 13:05:00,21.06,21.06,21.04,21.05,132706.37408568442,6.5872,6.5872,6.5809,6.5841,132706.3741
2006-07-13 13:10:00,21.05,21.06,21.04,21.05,89237.19958202717,6.5841,6.5872,6.5809,6.5841,89237.1996
2006-07-13 13:15:00,21.05,21.06,21.05,21.05,57471.26436781609,6.5841,6.5872,6.5841,6.5841,57471.2644
2006-07-13 13:20:00,21.06,21.06,21.05,21.05,23615.46499477534,6.5872,6.5872,6.5841,6.5841,23615.465
2006-07-13 13:25:00,21.06,21.07,21.05,21.06,150261.2330198537,6.5872,6.5903,6.5841,6.5872,150261.233
2006-07-13 13:30:00,21.06,21.08,21.05,21.07,150470.21943573668,6.5872,6.5934,6.5841,6.5903,150470.2194
2006-07-13 13:35:00,21.07,21.07,21.05,21.05,39080.45977011494,6.5903,6.5903,6.5841,6.5841,39080.4598
2006-07-13 13:40:00,21.05,21.06,21.05,21.05,119331.2434691745,6.5841,6.5872,6.5841,6.5841,119331.2435
2006-07-13 13:45:00,21.05,21.09,21.05,21.07,82549.6342737722,6.5841,6.5966,6.5841,6.5903,82549.6343
2006-07-13 13:50:00,21.07,21.07,21.05,21.05,76071.0553814002,6.5903,6.5903,6.5841,6.5841,76071.0554
2006-07-13 13:55:00,21.05,21.06,21.05,21.05,131661.4420062696,6.5841,6.5872,6.5841,6.5841,131661.442
2006-07-13 14:00:00,21.05,21.06,21.05,21.06,67502.61233019854,6.5841,6.5872,6.5841,6.5872,67502.6123
2006-07-13 14:05:00,21.06,21.07,21.05,21.05,76698.01462904911,6.5872,6.5903,6.5841,6.5841,76698.0146
2006-07-13 14:10:00,21.05,21.11,21.05,21.11,132706.37408568442,6.5841,6.6028,6.5841,6.6028,132706.3741
2006-07-13 14:15:00,21.11,21.12,21.1,21.11,65412.74817136886,6.6028,6.606,6.5997,6.6028,65412.7482
2006-07-13 14:20:00,21.11,21.14,21.11,21.13,170532.91536050156,6.6028,6.6122,6.6028,6.6091,170532.9154
2006-07-13 14:25:00,21.13,21.14,21.04,21.13,187878.78787878787,6.6091,6.6122,6.5809,6.6091,187878.7879
2006-07-13 14:30:00,21.13,21.13,21.1,21.1,134378.26541274818,6.6091,6.6091,6.5997,6.5997,134378.2654
2006-07-13 14:35:00,21.1,21.11,21.09,21.1,124973.87669801465,6.5997,6.6028,6.5966,6.5997,124973.8767
2006-07-13 14:40:00,21.11,21.11,21.05,21.05,51828.631138975965,6.6028,6.6028,6.5841,6.5841,51828.6311
2006-07-13 14:45:00,21.05,21.08,21.04,21.08,197283.1765935214,6.5841,6.5934,6.5809,6.5934,197283.1766
2006-07-13 14:50:00,21.07,21.09,21.05,21.07,231765.93521421103,6.5903,6.5966,6.5841,6.5903,231765.9352
2006-07-13 14:55:00,21.07,21.1,21.06,21.08,228631.1389759665,6.5903,6.5997,6.5872,6.5934,228631.139
2006-07-13 15:00:00,21.08,21.1,21.05,21.06,182654.1274817137,6.5934,6.5997,6.5841,6.5872,182654.1275
2006-07-13 15:05:00,21.05,21.07,21.05,21.07,115569.48798328108,6.5841,6.5903,6.5841,6.5903,115569.488
2006-07-13 15:10:00,21.07,21.09,21.06,21.09,93834.90073145244,6.5903,6.5966,6.5872,6.5966,93834.9007
2006-07-13 15:15:00,21.09,21.09,21.05,21.05,56635.31870428422,6.5966,6.5966,6.5841,6.5841,56635.3187
2006-07-13 15:20:00,21.05,21.06,21.03,21.05,193312.43469174503,6.5841,6.5872,6.5778,6.5841,193312.4347
2006-07-13 15:25:00,21.05,21.06,21.04,21.04,247230.92998955067,6.5841,6.5872,6.5809,6.5809,247230.93
2006-07-13 15:30:00,21.05,21.06,21.04,21.06,167189.13270637408,6.5841,6.5872,6.5809,6.5872,167189.1327
2006-07-13 15:35:00,21.05,21.06,21.05,21.05,151306.16509926855,6.5841,6.5872,6.5841,6.5841,151306.1651
2006-07-13 15:40:00,21.05,21.06,21.05,21.06,143364.68129571577,6.5841,6.5872,6.5841,6.5872,143364.6813
2006-07-13 15:45:00,21.06,21.06,21.05,21.06,135841.17032392893,6.5872,6.5872,6.5841,6.5872,135841.1703
2006-07-13 15:50:00,21.05,21.06,21.05,21.06,211285.26645768023,6.5841,6.5872,6.5841,6.5872,211285.2665
2006-07-13 15:55:00,21.06,21.07,21.05,21.05,300313.4796238244,6.5872,6.5903,6.5841,6.5841,300313.4796
2006-07-14 09:30:00,20.99,21.04,20.98,21.03,256217.3458725183,6.5653,6.5809,6.5622,6.5778,256217.3459
2006-07-14 09:35:00,21.03,21.03,20.99,21.03,262486.9383490073,6.5778,6.5778,6.5653,6.5778,262486.9383
2006-07-14 09:40:00,21.02,21.05,21.01,21.02,113897.59665621734,6.5747,6.5841,6.5716,6.5747,113897.5967
2006-07-14 09:45:00,21.02,21.04,21.0,21.03,110971.7868338558,6.5747,6.5809,6.5684,6.5778,110971.7868
2006-07-14 09:50:00,21.03,21.09,21.03,21.09,100940.43887147336,6.5778,6.5966,6.5778,6.5966,100940.4389
2006-07-14 09:55:00,21.08,21.15,21.06,21.14,232810.8672936259,6.5934,6.6153,6.5872,6.6122,232810.8673
2006-07-14 10:00:00,21.15,21.2,21.14,21.15,192894.46185997908,6.6153,6.631,6.6122,6.6153,192894.4619
2006-07-14 10:05:00,21.15,21.15,21.11,21.11,62277.95193312434,6.6153,6.6153,6.6028,6.6028,62277.9519
2006-07-14 10:10:00,21.11,21.13,21.1,21.1,63322.88401253918,6.6028,6.6091,6.5997,6.5997,63322.884
2006-07-14 10:15:00,21.1,21.12,21.09,21.09,67293.62591431556,6.5997,6.606,6.5966,6.5966,67293.6259
2006-07-14 10:20:00,21.09,21.11,21.08,21.11,49947.75339602926,6.5966,6.6028,6.5934,6.6028,49947.7534
2006-07-14 10:25:00,21.1,21.11,21.08,21.1,69383.49007314524,6.5997,6.6028,6.5934,6.5997,69383.4901
2006-07-14 10:30:00,21.1,21.14,21.1,21.12,184326.0188087774,6.5997,6.6122,6.5997,6.606,184326.0188
2006-07-14 10:35:00,21.12,21.12,21.09,21.1,64994.77533960292,6.606,6.606,6.5966,6.5997,64994.7753
2006-07-14 10:40:00,21.09,21.1,21.08,21.09,61650.992685475445,6.5966,6.5997,6.5934,6.5966,61650.9927
2006-07-14 10:45:00,21.08,21.1,21.07,21.09,92580.98223615464,6.5934,6.5997,6.5903,6.5966,92580.9822
2006-07-14 10:50:00,21.09,21.11,21.09,21.09,149843.26018808776,6.5966,6.6028,6.5966,6.5966,149843.2602
2006-07-14 10:55:00,21.09,21.1,21.07,21.08,141901.776384535,6.5966,6.5997,6.5903,6.5934,141901.7764
2006-07-14 11:00:00,21.07,21.08,21.05,21.08,356948.7983281087,6.5903,6.5934,6.5841,6.5934,356948.7983
2006-07-14 11:05:00,21.08,21.09,21.06,21.09,104493.2079414838,6.5934,6.5966,6.5872,6.5966,104493.2079
2006-07-14 11:10:00,21.09,21.09,21.05,21.05,153814.00208986417,6.5966,6.5966,6.5841,6.5841,153814.0021
2006-07-14 11:15:00,21.06,21.07,21.05,21.06,240961.33751306165,6.5872,6.5903,6.5841,6.5872,240961.3375
2006-07-14 11:20:00,21.06,21.08,21.05,21.07,134587.25182863112,6.5872,6.5934,6.5841,6.5903,134587.2518
2006-07-14 11:25:00,21.07,21.1,21.07,21.08,106792.05851619644,6.5903,6.5997,6.5903,6.5934,106792.0585
2006-07-14 11:30:00,21.08,21.1,21.07,21.08,227795.19331243468,6.5934,6.5997,6.5903,6.5934,227795.1933
2006-07-14 11:35:00,21.08,21.1,21.07,21.07,349007.31452455587,6.5934,6.5997,6.5903,6.5903,349007.3145
2006-07-14 11:40:00,21.07,21.08,21.07,21.08,46812.957157784746,6.5903,6.5934,6.5903,6.5934,46812.9572
2006-07-14 11:45:00,21.08,21.09,21.07,21.08,63113.89759665621,6.5934,6.5966,6.5903,6.5934,63113.8976
2006-07-14 11:50:00,21.08,21.09,21.06,21.08,81922.6750261233,6.5934,6.5966,6.5872,6.5934,81922.675
2006-07-14 11:55:00,21.08,21.12,21.08,21.12,90700.10449320794,6.5934,6.606,6.5934,6.606,90700.1045
2006-07-14 12:00:00,21.11,21.13,21.1,21.1,267502.6123301985,6.6028,6.6091,6.5997,6.5997,267502.6123
2006-07-14 12:05:00,21.1,21.14,21.1,21.13,100940.43887147336,6.5997,6.6122,6.5997,6.6091,100940.4389
2006-07-14 12:10:00,21.13,21.14,21.12,21.14,127481.71368861024,6.6091,6.6122,6.606,6.6122,127481.7137
2006-07-14 12:15:00,21.14,21.14,21.11,21.13,157157.78474399162,6.6122,6.6122,6.6028,6.6091,157157.7847
2006-07-14 12:20:00,21.13,21.15,21.11,21.11,70219.43573667711,6.6091,6.6153,6.6028,6.6028,70219.4357
2006-07-14 12:25:00,21.11,21.11,21.06,21.08,75653.08254963427,6.6028,6.6028,6.5872,6.5934,75653.0825
2006-07-14 12:30:00,21.08,21.09,21.07,21.08,33855.799373040754,6.5934,6.5966,6.5903,6.5934,33855.7994
2006-07-14 12:35:00,21.08,21.09,21.07,21.08,90073.14524555903,6.5934,6.5966,6.5903,6.5934,90073.1452
2006-07-14 12:40:00,21.07,21.11,21.07,21.1,54336.46812957158,6.5903,6.6028,6.5903,6.5997,54336.4681
2006-07-14 12:45:00,21.1,21.11,21.07,21.09,65203.76175548589,6.5997,6.6028,6.5903,6.5966,65203.7618
2006-07-14 12:50:00,21.08,21.09,21.07,21.08,57680.250783699055,6.5934,6.5966,6.5903,6.5934,57680.2508
2006-07-14 12:55:00,21.08,21.09,21.08,21.09,29676.0710553814,6.5934,6.5966,6.5934,6.5966,29676.0711
2006-07-14 13:00:00,21.09,21.09,21.07,21.08,52873.5632183908,6.5966,6.5966,6.5903,6.5934,52873.5632
2006-07-14 13:05:00,21.08,21.09,21.07,21.09,88192.26750261233,6.5934,6.5966,6.5903,6.5966,88192.2675
2006-07-14 13:10:00,21.09,21.1,21.08,21.08,36572.62277951933,6.5966,6.5997,6.5934,6.5934,36572.6228
2006-07-14 13:15:00,21.08,21.08,21.07,21.07,33855.799373040754,6.5934,6.5934,6.5903,6.5903,33855.7994
2006-07-14 13:20:00,21.07,21.13,21.05,21.12,114524.55590386625,6.5903,6.6091,6.5841,6.606,114524.5559
2006-07-14 13:25:00,21.12,21.13,21.1,21.1,68547.54440961337,6.606,6.6091,6.5997,6.5997,68547.5444
2006-07-14 13:30:00,21.09,21.1,21.08,21.09,71055.38140020898,6.5966,6.5997,6.5934,6.5966,71055.3814
2006-07-14 13:35:00,21.08,21.11,21.08,21.09,107419.01776384536,6.5934,6.6028,6.5934,6.5966,107419.0178
2006-07-14 13:40:00,21.09,21.09,21.07,21.08,153187.04284221525,6.5966,6.5966,6.5903,6.5934,153187.0428
2006-07-14 13:45:00,21.08,21.09,21.07,21.07,100731.45245559038,6.5934,6.5966,6.5903,6.5903,100731.4525
2006-07-14 13:50:00,21.07,21.09,21.06,21.08,141692.78996865204,6.5903,6.5966,6.5872,6.5934,141692.79
2006-07-14 13:55:00,21.08,21.09,21.06,21.07,103448.27586206896,6.5934,6.5966,6.5872,6.5903,103448.2759
2006-07-14 14:00:00,21.06,21.07,21.05,21.06,112434.69174503656,6.5872,6.5903,6.5841,6.5872,112434.6917
2006-07-14 14:05:00,21.06,21.08,21.05,21.06,111598.7460815047,6.5872,6.5934,6.5841,6.5872,111598.7461
2006-07-14 14:10:00,21.07,21.07,21.05,21.07,80250.78369905955,6.5903,6.5903,6.5841,6.5903,80250.7837
2006-07-14 14:15:00,21.07,21.08,21.05,21.07,160919.54022988505,6.5903,6.5934,6.5841,6.5903,160919.5402
2006-07-14 14:20:00,21.08,21.08,21.05,21.07,85893.41692789969,6.5934,6.5934,6.5841,6.5903,85893.4169
2006-07-14 14:25:00,21.07,21.08,21.05,21.07,98223.61546499476,6.5903,6.5934,6.5841,6.5903,98223.6155
2006-07-14 14:30:00,21.07,21.07,21.06,21.07,63740.85684430512,6.5903,6.5903,6.5872,6.5903,63740.8568
2006-07-14 14:35:00,21.07,21.07,21.06,21.06,90909.09090909093,6.5903,6.5903,6.5872,6.5872,90909.0909
2006-07-14 14:40:00,21.06,21.07,21.05,21.07,100731.45245559038,6.5872,6.5903,6.5841,6.5903,100731.4525
2006-07-14 14:45:00,21.06,21.08,21.06,21.07,73145.24555903867,6.5872,6.5934,6.5872,6.5903,73145.2456
2006-07-14 14:50:00,21.07,21.08,21.05,21.06,63531.87042842215,6.5903,6.5934,6.5841,6.5872,63531.8704
2006-07-14 14:55:00,21.06,21.08,21.05,21.08,175339.60292580983,6.5872,6.5934,6.5841,6.5934,175339.6029
2006-07-14 15:00:00,21.07,21.09,21.06,21.06,80877.74294670846,6.5903,6.5966,6.5872,6.5872,80877.7429
2006-07-14 15:05:00,21.06,21.09,21.06,21.08,87565.30825496343,6.5872,6.5966,6.5872,6.5934,87565.3083
2006-07-14 15:10:00,21.09,21.1,21.07,21.09,148798.32810867293,6.5966,6.5997,6.5903,6.5966,148798.3281
2006-07-14 15:15:00,21.1,21.1,21.08,21.08,143155.6948798328,6.5997,6.5997,6.5934,6.5934,143155.6949
2006-07-14 15:20:00,21.08,21.1,21.07,21.08,87774.29467084639,6.5934,6.5997,6.5903,6.5934,87774.2947
2006-07-14 15:25:00,21.08,21.09,21.07,21.08,176175.5485893417,6.5934,6.5966,6.5903,6.5934,176175.5486
2006-07-14 15:30:00,21.07,21.09,21.07,21.09,123510.97178683383,6.5903,6.5966,6.5903,6.5966,123510.9718
2006-07-14 15:35:00,21.08,21.09,21.06,21.09,230512.01671891328,6.5934,6.5966,6.5872,6.5966,230512.0167
2006-07-14 15:40:00,21.09,21.1,21.07,21.08,340438.87147335423,6.5966,6.5997,6.5903,6.5934,340438.8715
2006-07-14 15:45:00,21.08,21.09,21.07,21.09,181609.19540229885,6.5934,6.5966,6.5903,6.5966,181609.1954
2006-07-14 15:50:00,21.09,21.1,21.08,21.08,159665.62173458724,6.5966,6.5997,6.5934,6.5934,159665.6217
2006-07-14 15:55:00,21.08,21.09,21.06,21.06,205433.6468129572,6.5934,6.5966,6.5872,6.5872,205433.6468
2006-07-17 09:30:00,21.01,21.14,21.01,21.08,196238.24451410657,6.5716,6.6122,6.5716,6.5934,196238.2445
2006-07-17 09:35:00,21.07,21.14,21.06,21.11,50574.71264367816,6.5903,6.6122,6.5872,6.6028,50574.7126
2006-07-17 09:40:00,21.13,21.18,21.08,21.18,126854.75444096132,6.6091,6.6247,6.5934,6.6247,126854.7544
2006-07-17 09:45:00,21.19,21.25,21.19,21.25,210867.29362591432,6.6279,6.6466,6.6279,6.6466,210867.2936
2006-07-17 09:50:00,21.25,21.29,21.23,21.27,173876.69801462904,6.6466,6.6591,6.6404,6.6529,173876.698
2006-07-17 09:55:00,21.26,21.27,21.23,21.24,104493.2079414838,6.6497,6.6529,6.6404,6.6435,104493.2079
2006-07-17 10:00:00,21.23,21.25,21.2,21.2,135632.18390804596,6.6404,6.6466,6.631,6.631,135632.1839
2006-07-17 10:05:00,21.2,21.25,21.2,21.25,246812.95715778472,6.631,6.6466,6.631,6.6466,246812.9572
2006-07-17 10:10:00,21.25,21.25,21.23,21.24,131870.42842215256,6.6466,6.6466,6.6404,6.6435,131870.4284
2006-07-17 10:15:00,21.24,21.24,21.21,21.21,109299.89550679206,6.6435,6.6435,6.6341,6.6341,109299.8955
2006-07-17 10:20:00,21.21,21.22,21.19,21.21,242215.25600835943,6.6341,6.6372,6.6279,6.6341,242215.256
2006-07-17 10:25:00,21.22,21.24,21.2,21.21,260606.0606060606,6.6372,6.6435,6.631,6.6341,260606.0606
2006-07-17 10:30:00,21.21,21.22,21.19,21.22,143991.6405433647,6.6341,6.6372,6.6279,6.6372,143991.6405
2006-07-17 10:35:00,21.22,21.22,21.18,21.18,213793.10344827583,6.6372,6.6372,6.6247,6.6247,213793.1034
2006-07-17 10:40:00,21.17,21.2,21.16,21.19,180146.29049111807,6.6216,6.631,6.6185,6.6279,180146.2905
2006-07-17 10:45:00,21.19,21.21,21.19,21.2,93834.90073145244,6.6279,6.6341,6.6279,6.631,93834.9007
2006-07-17 10:50:00,21.2,21.24,21.19,21.24,135423.19749216302,6.631,6.6435,6.6279,6.6435,135423.1975
2006-07-17 10:55:00,21.24,21.28,21.24,21.27,197701.1494252873,6.6435,6.656,6.6435,6.6529,197701.1494
2006-07-17 11:00:00,21.27,21.28,21.26,21.28,64785.78892371996,6.6529,6.656,6.6497,6.656,64785.7889
2006-07-17 11:05:00,21.29,21.29,21.27,21.28,87356.32183908045,6.6591,6.6591,6.6529,6.656,87356.3218
2006-07-17 11:10:00,21.28,21.29,21.26,21.26,67711.59874608151,6.656,6.6591,6.6497,6.6497,67711.5987
2006-07-17 11:15:00,21.26,21.26,21.23,21.24,109299.89550679206,6.6497,6.6497,6.6404,6.6435,109299.8955
2006-07-17 11:20:00,21.24,21.24,21.22,21.23,77533.96029258097,6.6435,6.6435,6.6372,6.6404,77533.9603
2006-07-17 11:25:00,21.23,21.23,21.22,21.23,91118.07732497388,6.6404,6.6404,6.6372,6.6404,91118.0773
2006-07-17 11:30:00,21.22,21.24,21.22,21.23,149843.26018808776,6.6372,6.6435,6.6372,6.6404,149843.2602
2006-07-17 11:35:00,21.23,21.23,21.2,21.23,167189.13270637408,6.6404,6.6404,6.631,6.6404,167189.1327
2006-07-17 11:40:00,21.22,21.24,21.22,21.24,47439.91640543364,6.6372,6.6435,6.6372,6.6435,47439.9164
2006-07-17 11:45:00,21.24,21.25,21.22,21.25,45768.0250783699,6.6435,6.6466,6.6372,6.6466,45768.0251
2006-07-17 11:50:00,21.25,21.25,21.22,21.23,54336.46812957158,6.6466,6.6466,6.6372,6.6404,54336.4681
2006-07-17 11:55:00,21.23,21.25,21.22,21.24,84848.48484848485,6.6404,6.6466,6.6372,6.6435,84848.4848
2006-07-17 12:00:00,21.24,21.25,21.22,21.22,197283.1765935214,6.6435,6.6466,6.6372,6.6372,197283.1766
2006-07-17 12:05:00,21.23,21.24,21.21,21.22,143155.6948798328,6.6404,6.6435,6.6341,6.6372,143155.6949
2006-07-17 12:10:00,21.22,21.24,21.21,21.22,54336.46812957158,6.6372,6.6435,6.6341,6.6372,54336.4681
2006-07-17 12:15:00,21.23,21.27,21.23,21.26,267293.6259143156,6.6404,6.6529,6.6404,6.6497,267293.6259
2006-07-17 12:20:00,21.26,21.29,21.24,21.25,79832.81086729362,6.6497,6.6591,6.6435,6.6466,79832.8109
2006-07-17 12:25:00,21.25,21.25,21.23,21.24,26541.274817136884,6.6466,6.6466,6.6404,6.6435,26541.2748
2006-07-17 12:30:00,21.24,21.25,21.23,21.24,132288.40125391848,6.6435,6.6466,6.6404,6.6435,132288.4013
2006-07-17 12:35:00,21.25,21.26,21.24,21.25,41170.32392894461,6.6466,6.6497,6.6435,6.6466,41170.3239
2006-07-17 12:40:00,21.25,21.26,21.25,21.26,60188.08777429467,6.6466,6.6497,6.6466,6.6497,60188.0878
2006-07-17 12:45:00,21.25,21.27,21.25,21.26,82967.60710553813,6.6466,6.6529,6.6466,6.6497,82967.6071
2006-07-17 12:50:00,21.26,21.27,21.25,21.25,78578.89237199581,6.6497,6.6529,6.6466,6.6466,78578.8924
2006-07-17 12:55:00,21.26,21.29,21.26,21.27,113479.6238244514,6.6497,6.6591,6.6497,6.6529,113479.6238
2006-07-17 13:00:00,21.28,21.3,21.27,21.28,111389.75966562174,6.656,6.6623,6.6529,6.656,111389.7597
2006-07-17 13:05:00,21.28,21.29,21.28,21.29,35527.69070010449,6.656,6.6591,6.656,6.6591,35527.6907
2006-07-17 13:10:00,21.29,21.3,21.28,21.29,61233.01985370951,6.6591,6.6623,6.656,6.6591,61233.0199
2006-07-17 13:15:00,21.29,21.3,21.27,21.3,59979.1013584117,6.6591,6.6623,6.6529,6.6623,59979.1014
2006-07-17 13:20:00,21.3,21.31,21.28,21.29,47021.94357366771,6.6623,6.6654,6.656,6.6591,47021.9436
2006-07-17 13:25:00,21.29,21.32,21.28,21.3,76907.00104493208,6.6591,6.6685,6.656,6.6623,76907.001
2006-07-17 13:30:00,21.3,21.3,21.29,21.29,45768.0250783699,6.6623,6.6623,6.6591,6.6591,45768.0251
2006-07-17 13:35:00,21.28,21.29,21.27,21.27,64367.81609195402,6.656,6.6591,6.6529,6.6529,64367.8161
2006-07-17 13:40:00,21.27,21.28,21.26,21.27,58516.19644723093,6.6529,6.656,6.6497,6.6529,58516.1964
2006-07-17 13:45:00,21.27,21.28,21.27,21.27,35527.69070010449,6.6529,6.656,6.6529,6.6529,35527.6907
2006-07-17 13:50:00,21.27,21.27,21.26,21.27,36990.59561128527,6.6529,6.6529,6.6497,6.6529,36990.5956
2006-07-17 13:55:00,21.27,21.28,21.27,21.28,134378.26541274818,6.6529,6.656,6.6529,6.656,134378.2654
2006-07-17 14:00:00,21.28,21.29,21.26,21.28,89028.2131661442,6.656,6.6591,6.6497,6.656,89028.2132
2006-07-17 14:05:00,21.28,21.28,21.25,21.27,89446.18599791013,6.656,6.656,6.6466,6.6529,89446.186
2006-07-17 14:10:00,21.27,21.28,21.26,21.27,63949.843260188085,6.6529,6.656,6.6497,6.6529,63949.8433
2006-07-17 14:15:00,21.27,21.27,21.25,21.27,85893.41692789969,6.6529,6.6529,6.6466,6.6529,85893.4169
2006-07-17 14:20:00,21.27,21.29,21.26,21.29,109926.85475444097,6.6529,6.6591,6.6497,6.6591,109926.8548
2006-07-17 14:25:00,21.29,21.29,21.27,21.28,57471.26436781609,6.6591,6.6591,6.6529,6.656,57471.2644
2006-07-17 14:30:00,21.28,21.29,21.27,21.27,33437.826541274815,6.656,6.6591,6.6529,6.6529,33437.8265
2006-07-17 14:35:00,21.27,21.29,21.26,21.29,97178.68338557992,6.6529,6.6591,6.6497,6.6591,97178.6834
2006-07-17 14:40:00,21.29,21.31,21.28,21.3,128944.618599791,6.6591,6.6654,6.656,6.6623,128944.6186
2006-07-17 14:45:00,21.31,21.32,21.3,21.31,185370.95088819225,6.6654,6.6685,6.6623,6.6654,185370.9509
2006-07-17 14:50:00,21.31,21.32,21.3,21.3,53500.52246603971,6.6654,6.6685,6.6623,6.6623,53500.5225
2006-07-17 14:55:00,21.31,21.31,21.3,21.31,205642.63322884013,6.6654,6.6654,6.6623,6.6654,205642.6332
2006-07-17 15:00:00,21.31,21.31,21.29,21.29,199373.04075235108,6.6654,6.6654,6.6591,6.6591,199373.0408
2006-07-17 15:05:00,21.29,21.31,21.29,21.3,208359.4566353187,6.6591,6.6654,6.6591,6.6623,208359.4566
2006-07-17 15:10:00,21.3,21.31,21.3,21.31,65830.7210031348,6.6623,6.6654,6.6623,6.6654,65830.721
2006-07-17 15:15:00,21.31,21.31,21.29,21.31,135841.17032392893,6.6654,6.6654,6.6591,6.6654,135841.1703
2006-07-17 15:20:00,21.31,21.31,21.28,21.29,129362.59143155694,6.6654,6.6654,6.656,6.6591,129362.5914
2006-07-17 15:25:00,21.29,21.31,21.28,21.29,186624.8693834901,6.6591,6.6654,6.656,6.6591,186624.8694
2006-07-17 15:30:00,21.29,21.3,21.28,21.29,218181.81818181812,6.6591,6.6623,6.656,6.6591,218181.8182
2006-07-17 15:35:00,21.29,21.3,21.29,21.29,207523.51097178683,6.6591,6.6623,6.6591,6.6591,207523.511
2006-07-17 15:40:00,21.3,21.32,21.29,21.31,180146.29049111807,6.6623,6.6685,6.6591,6.6654,180146.2905
2006-07-17 15:45:00,21.31,21.33,21.28,21.29,185788.9237199582,6.6654,6.6716,6.656,6.6591,185788.9237
2006-07-17 15:50:00,21.29,21.3,21.27,21.28,211285.26645768023,6.6591,6.6623,6.6529,6.656,211285.2665
2006-07-17 15:55:00,21.28,21.3,21.26,21.28,329153.605015674,6.656,6.6623,6.6497,6.656,329153.605
2006-07-18 09:30:00,21.29,21.39,21.29,21.33,362591.4315569488,6.6591,6.6904,6.6591,6.6716,362591.4316
2006-07-18 09:35:00,21.33,21.37,21.3,21.34,375339.6029258098,6.6716,6.6842,6.6623,6.6748,375339.6029
2006-07-18 09:40:00,21.34,21.36,21.33,21.34,283385.5799373041,6.6748,6.681,6.6716,6.6748,283385.5799
2006-07-18 09:45:00,21.34,21.46,21.34,21.45,414420.0626959248,6.6748,6.7123,6.6748,6.7092,414420.0627
2006-07-18 09:50:00,21.45,21.46,21.33,21.43,259979.1013584117,6.7092,6.7123,6.6716,6.7029,259979.1014
2006-07-18 09:55:00,21.44,21.46,21.43,21.44,235945.6635318704,6.706,6.7123,6.7029,6.706,235945.6635
2006-07-18 10:00:00,21.44,21.49,21.44,21.46,535005.224660397,6.706,6.7217,6.706,6.7123,535005.2247
2006-07-18 10:05:00,21.46,21.49,21.46,21.49,248693.83490073145,6.7123,6.7217,6.7123,6.7217,248693.8349
2006-07-18 10:10:00,21.49,21.49,21.44,21.44,184117.03239289444,6.7217,6.7217,6.706,6.706,184117.0324
2006-07-18 10:15:00,21.44,21.44,21.33,21.33,202089.86415882967,6.706,6.706,6.6716,6.6716,202089.8642
2006-07-18 10:20:00,21.34,21.39,21.32,21.37,187669.8014629049,6.6748,6.6904,6.6685,6.6842,187669.8015
2006-07-18 10:25:00,21.37,21.42,21.36,21.41,134169.2789968652,6.6842,6.6998,6.681,6.6967,134169.279
2006-07-18 10:30:00,21.41,21.44,21.4,21.42,184117.03239289444,6.6967,6.706,6.6935,6.6998,184117.0324
2006-07-18 10:35:00,21.42,21.42,21.4,21.41,138766.98014629047,6.6998,6.6998,6.6935,6.6967,138766.9801
2006-07-18 10:40:00,21.41,21.41,21.38,21.4,119749.21630094045,6.6967,6.6967,6.6873,6.6935,119749.2163
2006-07-18 10:45:00,21.4,21.41,21.37,21.4,163845.3500522466,6.6935,6.6967,6.6842,6.6935,163845.3501
2006-07-18 10:50:00,21.4,21.41,21.37,21.39,147962.38244514106,6.6935,6.6967,6.6842,6.6904,147962.3824
2006-07-18 10:55:00,21.39,21.39,21.28,21.28,200835.94566353183,6.6904,6.6904,6.656,6.656,200835.9457
2006-07-18 11:00:00,21.28,21.3,21.27,21.27,105329.15360501569,6.656,6.6623,6.6529,6.6529,105329.1536
2006-07-18 11:05:00,21.27,21.32,21.25,21.32,211703.23928944612,6.6529,6.6685,6.6466,6.6685,211703.2393
2006-07-18 11:10:00,21.32,21.37,21.32,21.36,164263.32288401254,6.6685,6.6842,6.6685,6.681,164263.3229
2006-07-18 11:15:00,21.37,21.37,21.36,21.36,55172.41379310345,6.6842,6.6842,6.681,6.681,55172.4138
2006-07-18 11:20:00,21.36,21.37,21.33,21.37,169278.99686520375,6.681,6.6842,6.6716,6.6842,169278.9969
2006-07-18 11:25:00,21.37,21.38,21.35,21.36,73772.20480668756,6.6842,6.6873,6.6779,6.681,73772.2048
2006-07-18 11:30:00,21.37,21.37,21.33,21.34,91118.07732497388,6.6842,6.6842,6.6716,6.6748,91118.0773
2006-07-18 11:35:00,21.34,21.34,21.3,21.3,316196.44723093,6.6748,6.6748,6.6623,6.6623,316196.4472
2006-07-18 11:40:00,21.3,21.31,21.28,21.31,186624.8693834901,6.6623,6.6654,6.656,6.6654,186624.8694
2006-07-18 11:45:00,21.31,21.32,21.31,21.32,76280.04179728318,6.6654,6.6685,6.6654,6.6685,76280.0418
2006-07-18 11:50:00,21.32,21.35,21.31,21.31,80041.7972831766,6.6685,6.6779,6.6654,6.6654,80041.7973
2006-07-18 11:55:00,21.31,21.33,21.31,21.32,218599.7910135841,6.6654,6.6716,6.6654,6.6685,218599.791
2006-07-18 12:00:00,21.32,21.34,21.31,21.33,126645.76802507836,6.6685,6.6748,6.6654,6.6716,126645.768
2006-07-18 12:05:00,21.32,21.34,21.32,21.34,62277.95193312434,6.6685,6.6748,6.6685,6.6748,62277.9519
2006-07-18 12:10:00,21.34,21.34,21.31,21.33,54963.42737722048,6.6748,6.6748,6.6654,6.6716,54963.4274
2006-07-18 12:15:00,21.32,21.35,21.31,21.34,76280.04179728318,6.6685,6.6779,6.6654,6.6748,76280.0418
2006-07-18 12:20:00,21.33,21.34,21.3,21.31,56008.35945663532,6.6716,6.6748,6.6623,6.6654,56008.3595
2006-07-18 12:25:00,21.31,21.35,21.31,21.35,48484.84848484848,6.6654,6.6779,6.6654,6.6779,48484.8485
2006-07-18 12:30:00,21.35,21.35,21.34,21.34,68965.5172413793,6.6779,6.6779,6.6748,6.6748,68965.5172
2006-07-18 12:35:00,21.34,21.35,21.33,21.34,86102.40334378266,6.6748,6.6779,6.6716,6.6748,86102.4033
2006-07-18 12:40:00,21.34,21.36,21.33,21.35,88192.26750261233,6.6748,6.681,6.6716,6.6779,88192.2675
2006-07-18 12:45:00,21.33,21.37,21.33,21.35,230512.01671891328,6.6716,6.6842,6.6716,6.6779,230512.0167
2006-07-18 12:50:00,21.34,21.36,21.3,21.3,137304.07523510972,6.6748,6.681,6.6623,6.6623,137304.0752
2006-07-18 12:55:00,21.32,21.34,21.3,21.33,138557.99373040753,6.6685,6.6748,6.6623,6.6716,138557.9937
2006-07-18 13:00:00,21.32,21.33,21.31,21.32,181400.20898641588,6.6685,6.6716,6.6654,6.6685,181400.209
2006-07-18 13:05:00,21.32,21.33,21.29,21.3,156948.79832810868,6.6685,6.6716,6.6591,6.6623,156948.7983
2006-07-18 13:10:00,21.3,21.32,21.22,21.22,333124.3469174504,6.6623,6.6685,6.6372,6.6372,333124.3469
2006-07-18 13:15:00,21.23,21.28,21.23,21.28,371995.8202716824,6.6404,6.656,6.6404,6.656,371995.8203
2006-07-18 13:20:00,21.28,21.3,21.26,21.27,133960.29258098223,6.656,6.6623,6.6497,6.6529,133960.2926
2006-07-18 13:25:00,21.28,21.33,21.28,21.32,110553.81400208986,6.656,6.6716,6.656,6.6685,110553.814
2006-07-18 13:30:00,21.32,21.34,21.25,21.26,175339.60292580983,6.6685,6.6748,6.6466,6.6497,175339.6029
2006-07-18 13:35:00,21.27,21.31,21.27,21.27,74817.1368861024,6.6529,6.6654,6.6529,6.6529,74817.1369
2006-07-18 13:40:00,21.26,21.26,21.23,21.23,71682.34064785788,6.6497,6.6497,6.6404,6.6404,71682.3406
2006-07-18 13:45:00,21.24,21.24,21.18,21.2,117450.36572622778,6.6435,6.6435,6.6247,6.631,117450.3657
2006-07-18 13:50:00,21.2,21.32,21.18,21.19,106374.08568443052,6.631,6.6685,6.6247,6.6279,106374.0857
2006-07-18 13:55:00,21.19,21.2,21.16,21.19,109717.868338558,6.6279,6.631,6.6185,6.6279,109717.8683
2006-07-18 14:00:00,21.19,21.2,21.16,21.18,195611.28526645768,6.6279,6.631,6.6185,6.6247,195611.2853
2006-07-18 14:05:00,21.18,21.2,21.13,21.14,101985.3709508882,6.6247,6.631,6.6091,6.6122,101985.371
2006-07-18 14:10:00,21.13,21.16,21.1,21.13,592894.4618599791,6.6091,6.6185,6.5997,6.6091,592894.4619
2006-07-18 14:15:00,21.13,21.2,21.13,21.17,275235.1097178683,6.6091,6.631,6.6091,6.6216,275235.1097
2006-07-18 14:20:00,21.17,21.19,21.13,21.17,298850.5747126437,6.6216,6.6279,6.6091,6.6216,298850.5747
2006-07-18 14:25:00,21.18,21.22,21.17,21.19,173667.71159874607,6.6247,6.6372,6.6216,6.6279,173667.7116
2006-07-18 14:30:00,21.19,21.21,21.17,21.18,173458.7251828631,6.6279,6.6341,6.6216,6.6247,173458.7252
2006-07-18 14:35:00,21.18,21.23,21.18,21.21,233855.7993730408,6.6247,6.6404,6.6247,6.6341,233855.7994
2006-07-18 14:40:00,21.21,21.24,21.19,21.24,258725.18286311388,6.6341,6.6435,6.6279,6.6435,258725.1829
2006-07-18 14:45:00,21.24,21.28,21.19,21.28,141692.78996865204,6.6435,6.656,6.6279,6.656,141692.79
2006-07-18 14:50:00,21.28,21.29,21.21,21.24,79832.81086729362,6.656,6.6591,6.6341,6.6435,79832.8109
2006-07-18 14:55:00,21.25,21.25,21.21,21.25,124973.87669801465,6.6466,6.6466,6.6341,6.6466,124973.8767
2006-07-18 15:00:00,21.25,21.29,21.22,21.22,219853.7095088819,6.6466,6.6591,6.6372,6.6372,219853.7095
2006-07-18 15:05:00,21.22,21.23,21.18,21.22,109508.88192267502,6.6372,6.6404,6.6247,6.6372,109508.8819
2006-07-18 15:10:00,21.21,21.24,21.18,21.23,149007.3145245559,6.6341,6.6435,6.6247,6.6404,149007.3145
2006-07-18 15:15:00,21.23,21.27,21.23,21.27,120794.14838035528,6.6404,6.6529,6.6404,6.6529,120794.1484
2006-07-18 15:20:00,21.25,21.29,21.25,21.25,314524.55590386625,6.6466,6.6591,6.6466,6.6466,314524.5559
2006-07-18 15:25:00,21.25,21.27,21.25,21.26,226541.27481713687,6.6466,6.6529,6.6466,6.6497,226541.2748
2006-07-18 15:30:00,21.26,21.36,21.25,21.28,227377.2204806688,6.6497,6.681,6.6466,6.656,227377.2205
2006-07-18 15:35:00,21.28,21.33,21.28,21.33,179101.35841170323,6.656,6.6716,6.656,6.6716,179101.3584
2006-07-18 15:40:00,21.34,21.4,21.33,21.38,393103.448275862,6.6748,6.6935,6.6716,6.6873,393103.4483
2006-07-18 15:45:00,21.38,21.5,21.38,21.43,272518.28631138976,6.6873,6.7248,6.6873,6.7029,272518.2863
2006-07-18 15:50:00,21.43,21.43,21.31,21.33,203552.76907001043,6.7029,6.7029,6.6654,6.6716,203552.7691
2006-07-18 15:55:00,21.32,21.4,21.3,21.37,231138.97596656217,6.6685,6.6935,6.6623,6.6842,231138.976
2006-07-19 09:30:00,21.39,21.7,21.39,21.7,1089237.199582027,6.6904,6.7874,6.6904,6.7874,1089237.1996
2006-07-19 09:35:00,21.68,21.81,21.58,21.81,539811.9122257053,6.7811,6.8218,6.7498,6.8218,539811.9122
2006-07-19 09:40:00,21.81,21.92,21.76,21.91,515360.5015673981,6.8218,6.8562,6.8061,6.8531,515360.5016
2006-07-19 09:45:00,21.91,22.02,21.91,22.01,723719.9582027168,6.8531,6.8875,6.8531,6.8843,723719.9582
2006-07-19 09:50:00,22.01,22.02,21.92,21.95,537095.0888192267,6.8843,6.8875,6.8562,6.8656,537095.0888
2006-07-19 09:55:00,21.95,21.97,21.92,21.92,768025.0783699059,6.8656,6.8718,6.8562,6.8562,768025.0784
2006-07-19 10:00:00,21.92,22.06,21.92,21.98,522466.039707419,6.8562,6.9,6.8562,6.875,522466.0397
2006-07-19 10:05:00,21.99,22.01,21.96,22.0,365935.21421107627,6.8781,6.8843,6.8687,6.8812,365935.2142
2006-07-19 10:10:00,22.0,22.06,21.99,22.06,512016.7189132706,6.8812,6.9,6.8781,6.9,512016.7189
2006-07-19 10:15:00,22.06,22.08,21.99,22.01,840125.3918495297,6.9,6.9062,6.8781,6.8843,840125.3918
2006-07-19 10:20:00,22.01,22.01,21.95,21.96,435736.67711598746,6.8843,6.8843,6.8656,6.8687,435736.6771
2006-07-19 10:25:00,21.96,22.01,21.95,21.99,166144.20062695924,6.8687,6.8843,6.8656,6.8781,166144.2006
2006-07-19 10:30:00,21.98,21.99,21.85,21.85,265412.74817136885,6.875,6.8781,6.8343,6.8343,265412.7482
2006-07-19 10:35:00,21.85,21.99,21.84,21.96,557157.7847439916,6.8343,6.8781,6.8312,6.8687,557157.7847
2006-07-19 10:40:00,21.96,22.0,21.95,21.98,372413.7931034483,6.8687,6.8812,6.8656,6.875,372413.7931
2006-07-19 10:45:00,21.97,22.02,21.87,21.99,189968.65203761755,6.8718,6.8875,6.8405,6.8781,189968.652
2006-07-19 10:50:00,21.99,22.02,21.96,21.98,417972.8317659352,6.8781,6.8875,6.8687,6.875,417972.8318
2006-07-19 10:55:00,21.97,21.98,21.94,21.95,115987.46081504702,6.8718,6.875,6.8624,6.8656,115987.4608
2006-07-19 11:00:00,21.95,22.01,21.94,22.01,90491.11807732497,6.8656,6.8843,6.8624,6.8843,90491.1181
2006-07-19 11:05:00,22.0,22.03,21.97,21.97,131243.46917450364,6.8812,6.8906,6.8718,6.8718,131243.4692
2006-07-19 11:10:00,21.98,22.0,21.97,21.98,166353.1870428422,6.875,6.8812,6.8718,6.875,166353.187
2006-07-19 11:15:00,21.98,22.03,21.97,22.02,179728.31765935215,6.875,6.8906,6.8718,6.8875,179728.3177
2006-07-19 11:20:00,22.02,22.02,21.98,21.99,131870.42842215256,6.8875,6.8875,6.875,6.8781,131870.4284
2006-07-19 11:25:00,21.99,22.03,21.99,22.03,125391.84952978056,6.8781,6.8906,6.8781,6.8906,125391.8495
2006-07-19 11:30:00,22.03,22.03,21.98,22.01,158829.67607105538,6.8906,6.8906,6.875,6.8843,158829.6761
2006-07-19 11:35:00,22.02,22.05,22.0,22.02,584535.0052246604,6.8875,6.8968,6.8812,6.8875,584535.0052
2006-07-19 11:40:00,22.02,22.02,21.99,22.02,115569.48798328108,6.8875,6.8875,6.8781,6.8875,115569.488
2006-07-19 11:45:00,22.02,22.02,22.0,22.01,101358.41170323928,6.8875,6.8875,6.8812,6.8843,101358.4117
2006-07-19 11:50:00,22.01,22.02,21.95,21.96,165726.22779519332,6.8843,6.8875,6.8656,6.8687,165726.2278
2006-07-19 11:55:00,21.96,21.96,21.9,21.9,188923.7199582027,6.8687,6.8687,6.8499,6.8499,188923.72
2006-07-19 12:00:00,21.9,21.92,21.9,21.91,183490.07314524555,6.8499,6.8562,6.8499,6.8531,183490.0731
2006-07-19 12:05:00,21.91,21.92,21.89,21.92,189968.65203761755,6.8531,6.8562,6.8468,6.8562,189968.652
2006-07-19 12:10:00,21.91,21.92,21.9,21.92,191849.52978056425,6.8531,6.8562,6.8499,6.8562,191849.5298
2006-07-19 12:15:00,21.92,21.94,21.91,21.93,333542.3197492163,6.8562,6.8624,6.8531,6.8593,333542.3197
2006-07-19 12:20:00,21.93,21.96,21.93,21.93,203134.7962382445,6.8593,6.8687,6.8593,6.8593,203134.7962
2006-07-19 12:25:00,21.93,21.96,21.92,21.96,104075.23510971786,6.8593,6.8687,6.8562,6.8687,104075.2351
2006-07-19 12:30:00,21.95,21.96,21.92,21.92,125182.8631138976,6.8656,6.8687,6.8562,6.8562,125182.8631
2006-07-19 12:35:00,21.92,21.96,21.9,21.94,236781.6091954023,6.8562,6.8687,6.8499,6.8624,236781.6092
2006-07-19 12:40:00,21.94,21.94,21.92,21.93,1159247.6489028214,6.8624,6.8624,6.8562,6.8593,1159247.6489
2006-07-19 12:45:00,21.93,21.96,21.92,21.93,149634.2737722048,6.8593,6.8687,6.8562,6.8593,149634.2738
2006-07-19 12:50:00,21.92,21.95,21.92,21.94,150679.20585161963,6.8562,6.8656,6.8562,6.8624,150679.2059
2006-07-19 12:55:00,21.93,21.97,21.93,21.96,797283.1765935214,6.8593,6.8718,6.8593,6.8687,797283.1766
2006-07-19 13:00:00,21.96,21.98,21.94,21.96,77742.94670846395,6.8687,6.875,6.8624,6.8687,77742.9467
2006-07-19 13:05:00,21.95,21.98,21.95,21.98,91327.06374085684,6.8656,6.875,6.8656,6.875,91327.0637
2006-07-19 13:10:00,21.97,21.99,21.96,21.98,82967.60710553813,6.8718,6.8781,6.8687,6.875,82967.6071
2006-07-19 13:15:00,21.98,21.99,21.98,21.98,72309.29989550679,6.875,6.8781,6.875,6.875,72309.2999
2006-07-19 13:20:00,21.98,22.03,21.98,22.03,226123.30198537096,6.875,6.8906,6.875,6.8906,226123.302
2006-07-19 13:25:00,22.04,22.08,21.98,21.99,512434.6917450366,6.8937,6.9062,6.875,6.8781,512434.6917
2006-07-19 13:30:00,21.99,22.05,21.99,22.04,212748.17136886105,6.8781,6.8968,6.8781,6.8937,212748.1714
2006-07-19 13:35:00,22.05,22.12,22.04,22.12,316196.44723093,6.8968,6.9187,6.8937,6.9187,316196.4472
2006-07-19 13:40:00,22.13,22.2,22.1,22.19,630094.0438871473,6.9219,6.9438,6.9125,6.9406,630094.0439
2006-07-19 13:45:00,22.19,22.23,22.14,22.2,250783.6990595612,6.9406,6.9531,6.925,6.9438,250783.6991
2006-07-19 13:50:00,22.2,22.23,22.13,22.14,246394.9843260188,6.9438,6.9531,6.9219,6.925,246394.9843
2006-07-19 13:55:00,22.14,22.18,22.14,22.17,167398.11912225705,6.925,6.9375,6.925,6.9344,167398.1191
2006-07-19 14:00:00,22.17,22.22,22.15,22.19,378683.3855799373,6.9344,6.95,6.9281,6.9406,378683.3856
2006-07-19 14:05:00,22.18,22.22,22.17,22.19,110762.80041797285,6.9375,6.95,6.9344,6.9406,110762.8004
2006-07-19 14:10:00,22.19,22.24,22.18,22.18,201880.8777429467,6.9406,6.9563,6.9375,6.9375,201880.8777
2006-07-19 14:15:00,22.18,22.23,22.18,22.21,328944.618599791,6.9375,6.9531,6.9375,6.9469,328944.6186
2006-07-19 14:20:00,22.2,22.23,22.17,22.19,295088.81922675023,6.9438,6.9531,6.9344,6.9406,295088.8192
2006-07-19 14:25:00,22.19,22.23,22.19,22.2,184326.0188087774,6.9406,6.9531,6.9406,6.9438,184326.0188
2006-07-19 14:30:00,22.21,22.22,22.19,22.21,220898.6415882968,6.9469,6.95,6.9406,6.9469,220898.6416
2006-07-19 14:35:00,22.21,22.28,22.2,22.27,298850.5747126437,6.9469,6.9688,6.9438,6.9657,298850.5747
2006-07-19 14:40:00,22.26,22.32,22.26,22.28,389968.6520376175,6.9625,6.9813,6.9625,6.9688,389968.652
2006-07-19 14:45:00,22.28,22.37,22.28,22.33,308881.9226750261,6.9688,6.9969,6.9688,6.9844,308881.9227
2006-07-19 14:50:00,22.33,22.35,22.31,22.35,257889.237199582,6.9844,6.9907,6.9782,6.9907,257889.2372
2006-07-19 14:55:00,22.34,22.36,22.26,22.26,352769.07001044933,6.9876,6.9938,6.9625,6.9625,352769.07
2006-07-19 15:00:00,22.27,22.31,22.26,22.31,318704.2842215256,6.9657,6.9782,6.9625,6.9782,318704.2842
2006-07-19 15:05:00,22.31,22.34,22.25,22.34,354022.9885057471,6.9782,6.9876,6.9594,6.9876,354022.9885
2006-07-19 15:10:00,22.34,22.37,22.29,22.29,335632.183908046,6.9876,6.9969,6.9719,6.9719,335632.1839
2006-07-19 15:15:00,22.29,22.31,22.27,22.29,271473.3542319749,6.9719,6.9782,6.9657,6.9719,271473.3542
2006-07-19 15:20:00,22.29,22.32,22.29,22.31,375548.5893416928,6.9719,6.9813,6.9719,6.9782,375548.5893
2006-07-19 15:25:00,22.3,22.33,22.26,22.32,372831.7659352142,6.975,6.9844,6.9625,6.9813,372831.7659
2006-07-19 15:30:00,22.32,22.33,22.3,22.32,734169.2789968651,6.9813,6.9844,6.975,6.9813,734169.279
2006-07-19 15:35:00,22.32,22.33,22.28,22.29,350052.2466039707,6.9813,6.9844,6.9688,6.9719,350052.2466
2006-07-19 15:40:00,22.29,22.31,22.29,22.31,488819.2267502612,6.9719,6.9782,6.9719,6.9782,488819.2268
2006-07-19 15:45:00,22.31,22.33,22.3,22.3,686311.3897596656,6.9782,6.9844,6.975,6.975,686311.3898
2006-07-19 15:50:00,22.3,22.3,22.18,22.18,585997.9101358411,6.975,6.975,6.9375,6.9375,585997.9101
2006-07-19 15:55:00,22.19,22.19,22.11,22.16,962382.4451410656,6.9406,6.9406,6.9156,6.9313,962382.4451
2006-07-20 09:30:00,21.99,22.13,21.97,22.08,411494.2528735632,6.8781,6.9219,6.8718,6.9062,411494.2529
2006-07-20 09:35:00,22.08,22.09,21.99,22.06,216718.9132706374,6.9062,6.9094,6.8781,6.9,216718.9133
2006-07-20 09:40:00,22.07,22.1,22.06,22.09,107836.99059561128,6.9031,6.9125,6.9,6.9094,107836.9906
2006-07-20 09:45:00,22.1,22.1,22.08,22.1,132497.38766980145,6.9125,6.9125,6.9062,6.9125,132497.3877
2006-07-20 09:50:00,22.1,22.17,22.09,22.17,285057.4712643678,6.9125,6.9344,6.9094,6.9344,285057.4713
2006-07-20 09:55:00,22.17,22.17,22.08,22.09,149634.2737722048,6.9344,6.9344,6.9062,6.9094,149634.2738
2006-07-20 10:00:00,22.09,22.11,22.07,22.1,172413.79310344826,6.9094,6.9156,6.9031,6.9125,172413.7931
2006-07-20 10:05:00,22.11,22.13,22.11,22.13,136259.14315569488,6.9156,6.9219,6.9156,6.9219,136259.1432
2006-07-20 10:10:00,22.13,22.13,22.12,22.13,91536.0501567398,6.9219,6.9219,6.9187,6.9219,91536.0502
2006-07-20 10:15:00,22.13,22.13,22.1,22.12,123301.98537095088,6.9219,6.9219,6.9125,6.9187,123301.9854
2006-07-20 10:20:00,22.12,22.14,22.11,22.14,352560.0835945663,6.9187,6.925,6.9156,6.925,352560.0836
2006-07-20 10:25:00,22.15,22.16,22.14,22.14,118286.31138975966,6.9281,6.9313,6.925,6.925,118286.3114
2006-07-20 10:30:00,22.14,22.14,22.1,22.1,103239.289446186,6.925,6.925,6.9125,6.9125,103239.2894
2006-07-20 10:35:00,22.1,22.1,22.07,22.08,177011.49425287356,6.9125,6.9125,6.9031,6.9062,177011.4943
2006-07-20 10:40:00,22.07,22.12,22.07,22.1,122675.02612330198,6.9031,6.9187,6.9031,6.9125,122675.0261
2006-07-20 10:45:00,22.1,22.12,22.09,22.12,114733.5423197492,6.9125,6.9187,6.9094,6.9187,114733.5423
2006-07-20 10:50:00,22.12,22.14,22.12,22.14,79623.82445141066,6.9187,6.925,6.9187,6.925,79623.8245
2006-07-20 10:55:00,22.14,22.14,22.14,22.14,100313.47962382445,6.925,6.925,6.925,6.925,100313.4796
2006-07-20 11:00:00,22.14,22.15,22.13,22.14,99895.50679205851,6.925,6.9281,6.9219,6.925,99895.5068
2006-07-20 11:05:00,22.14,22.14,22.13,22.13,151515.15151515152,6.925,6.925,6.9219,6.9219,151515.1515
2006-07-20 11:10:00,22.13,22.14,22.11,22.12,78160.91954022988,6.9219,6.925,6.9156,6.9187,78160.9195
2006-07-20 11:15:00,22.12,22.12,22.1,22.1,47648.90282131661,6.9187,6.9187,6.9125,6.9125,47648.9028
2006-07-20 11:20:00,22.11,22.11,22.09,22.11,87356.32183908045,6.9156,6.9156,6.9094,6.9156,87356.3218
2006-07-20 11:25:00,22.11,22.14,22.11,22.14,107001.0449320794,6.9156,6.925,6.9156,6.925,107001.0449
2006-07-20 11:30:00,22.13,22.14,22.13,22.14,73145.24555903867,6.9219,6.925,6.9219,6.925,73145.2456
2006-07-20 11:35:00,22.14,22.14,22.13,22.14,54127.481713688605,6.925,6.925,6.9219,6.925,54127.4817
2006-07-20 11:40:00,22.14,22.14,22.13,22.14,86311.38975966562,6.925,6.925,6.9219,6.925,86311.3898
2006-07-20 11:45:00,22.14,22.18,22.14,22.18,68965.5172413793,6.925,6.9375,6.925,6.9375,68965.5172
2006-07-20 11:50:00,22.18,22.19,22.17,22.18,81504.70219435736,6.9375,6.9406,6.9344,6.9375,81504.7022
2006-07-20 11:55:00,22.18,22.19,22.17,22.17,97596.65621734588,6.9375,6.9406,6.9344,6.9344,97596.6562
2006-07-20 12:00:00,22.17,22.19,22.15,22.19,99477.53396029258,6.9344,6.9406,6.9281,6.9406,99477.534
2006-07-20 12:05:00,22.18,22.23,22.18,22.22,90491.11807732497,6.9375,6.9531,6.9375,6.95,90491.1181
2006-07-20 12:10:00,22.22,22.24,22.22,22.24,66666.66666666667,6.95,6.9563,6.95,6.9563,66666.6667
2006-07-20 12:15:00,22.24,22.24,22.23,22.23,50365.72622779519,6.9563,6.9563,6.9531,6.9531,50365.7262
2006-07-20 12:20:00,22.23,22.25,22.22,22.24,88819.22675026122,6.9531,6.9594,6.95,6.9563,88819.2268
2006-07-20 12:25:00,22.24,22.26,22.22,22.22,109508.88192267502,6.9563,6.9625,6.95,6.95,109508.8819
2006-07-20 12:30:00,22.22,22.23,22.21,22.22,88401.25391849529,6.95,6.9531,6.9469,6.95,88401.2539
2006-07-20 12:35:00,22.22,22.24,22.21,22.22,111598.7460815047,6.95,6.9563,6.9469,6.95,111598.7461
2006-07-20 12:40:00,22.22,22.25,22.22,22.25,41797.28317659352,6.95,6.9594,6.95,6.9594,41797.2832
2006-07-20 12:45:00,22.25,22.28,22.25,22.28,77951.93312434692,6.9594,6.9688,6.9594,6.9688,77951.9331
2006-07-20 12:50:00,22.28,22.28,22.25,22.26,78578.89237199581,6.9688,6.9688,6.9594,6.9625,78578.8924
2006-07-20 12:55:00,22.26,22.26,22.25,22.25,39080.45977011494,6.9625,6.9625,6.9594,6.9594,39080.4598
2006-07-20 13:00:00,22.26,22.27,22.26,22.26,89028.2131661442,6.9625,6.9657,6.9625,6.9625,89028.2132
2006-07-20 13:05:00,22.26,22.29,22.26,22.28,63531.87042842215,6.9625,6.9719,6.9625,6.9688,63531.8704
2006-07-20 13:10:00,22.28,22.28,22.26,22.26,44096.133751306166,6.9688,6.9688,6.9625,6.9625,44096.1338
2006-07-20 13:15:00,22.26,22.26,22.23,22.24,91745.03657262278,6.9625,6.9625,6.9531,6.9563,91745.0366
2006-07-20 13:20:00,22.24,22.27,22.24,22.27,43887.14733542319,6.9563,6.9657,6.9563,6.9657,43887.1473
2006-07-20 13:25:00,22.26,22.29,22.26,22.29,52664.57680250784,6.9625,6.9719,6.9625,6.9719,52664.5768
2006-07-20 13:30:00,22.29,22.32,22.27,22.31,152978.05642633227,6.9719,6.9813,6.9657,6.9782,152978.0564
2006-07-20 13:35:00,22.31,22.33,22.31,22.33,48902.82131661442,6.9782,6.9844,6.9782,6.9844,48902.8213
2006-07-20 13:40:00,22.33,22.35,22.3,22.3,107836.99059561128,6.9844,6.9907,6.975,6.975,107836.9906
2006-07-20 13:45:00,22.3,22.31,22.3,22.3,109717.868338558,6.975,6.9782,6.975,6.975,109717.8683
2006-07-20 13:50:00,22.3,22.31,22.29,22.29,87565.30825496343,6.975,6.9782,6.9719,6.9719,87565.3083
2006-07-20 13:55:00,22.29,22.3,22.29,22.3,65203.76175548589,6.9719,6.975,6.9719,6.975,65203.7618
2006-07-20 14:00:00,22.29,22.32,22.25,22.28,225496.34273772204,6.9719,6.9813,6.9594,6.9688,225496.3427
2006-07-20 14:05:00,22.28,22.28,22.21,22.22,89655.1724137931,6.9688,6.9688,6.9469,6.95,89655.1724
2006-07-20 14:10:00,22.21,22.22,22.16,22.17,81295.71577847439,6.9469,6.95,6.9313,6.9344,81295.7158
2006-07-20 14:15:00,22.16,22.19,22.15,22.18,162800.41797283175,6.9313,6.9406,6.9281,6.9375,162800.418
2006-07-20 14:20:00,22.19,22.19,22.14,22.17,105747.1264367816,6.9406,6.9406,6.925,6.9344,105747.1264
2006-07-20 14:25:00,22.16,22.17,22.13,22.13,211703.23928944612,6.9313,6.9344,6.9219,6.9219,211703.2393
2006-07-20 14:30:00,22.13,22.16,22.13,22.15,71473.35423197492,6.9219,6.9313,6.9219,6.9281,71473.3542
2006-07-20 14:35:00,22.15,22.16,22.13,22.14,82131.66144200627,6.9281,6.9313,6.9219,6.925,82131.6614
2006-07-20 14:40:00,22.14,22.17,22.14,22.16,93416.92789968652,6.925,6.9344,6.925,6.9313,93416.9279
2006-07-20 14:45:00,22.16,22.18,22.16,22.18,89864.15882967607,6.9313,6.9375,6.9313,6.9375,89864.1588
2006-07-20 14:50:00,22.18,22.18,22.14,22.14,59143.15569487983,6.9375,6.9375,6.925,6.925,59143.1557
2006-07-20 14:55:00,22.14,22.15,22.08,22.08,94670.84639498431,6.925,6.9281,6.9062,6.9062,94670.8464
2006-07-20 15:00:00,22.08,22.09,22.05,22.05,118913.27063740855,6.9062,6.9094,6.8968,6.8968,118913.2706
2006-07-20 15:05:00,22.06,22.09,22.06,22.09,80877.74294670846,6.9,6.9094,6.9,6.9094,80877.7429
2006-07-20 15:10:00,22.09,22.15,22.09,22.15,244096.13375130616,6.9094,6.9281,6.9094,6.9281,244096.1338
2006-07-20 15:15:00,22.16,22.19,22.15,22.18,145872.5182863114,6.9313,6.9406,6.9281,6.9375,145872.5183
2006-07-20 15:20:00,22.18,22.18,22.1,22.14,140856.84430512018,6.9375,6.9375,6.9125,6.925,140856.8443
2006-07-20 15:25:00,22.14,22.15,22.11,22.11,119540.22988505747,6.925,6.9281,6.9156,6.9156,119540.2299
2006-07-20 15:30:00,22.11,22.14,22.1,22.1,91327.06374085684,6.9156,6.925,6.9125,6.9125,91327.0637
2006-07-20 15:35:00,22.11,22.13,22.09,22.13,138557.99373040753,6.9156,6.9219,6.9094,6.9219,138557.9937
2006-07-20 15:40:00,22.13,22.13,22.11,22.11,137513.0616509927,6.9219,6.9219,6.9156,6.9156,137513.0617
2006-07-20 15:45:00,22.11,22.14,22.1,22.14,137304.07523510972,6.9156,6.925,6.9125,6.925,137304.0752
2006-07-20 15:50:00,22.14,22.14,22.13,22.14,324346.9174503657,6.925,6.925,6.9219,6.925,324346.9175
2006-07-20 15:55:00,22.14,22.14,22.11,22.13,323301.9853709509,6.925,6.925,6.9156,6.9219,323301.9854
2006-07-21 09:30:00,22.18,22.18,22.12,22.15,2021316.6144200624,6.9375,6.9375,6.9187,6.9281,2021316.6144
2006-07-21 09:35:00,22.14,22.15,22.07,22.13,163218.3908045977,6.925,6.9281,6.9031,6.9219,163218.3908
2006-07-21 09:40:00,22.13,22.14,22.09,22.1,132288.40125391848,6.9219,6.925,6.9094,6.9125,132288.4013
2006-07-21 09:45:00,22.1,22.1,22.04,22.05,97178.68338557992,6.9125,6.9125,6.8937,6.8968,97178.6834
2006-07-21 09:50:00,22.04,22.06,22.0,22.04,222361.54649947752,6.8937,6.9,6.8812,6.8937,222361.5465
2006-07-21 09:55:00,22.04,22.09,22.04,22.08,80250.78369905955,6.8937,6.9094,6.8937,6.9062,80250.7837
2006-07-21 10:00:00,22.08,22.11,22.06,22.1,431556.9487983281,6.9062,6.9156,6.9,6.9125,431556.9488
2006-07-21 10:05:00,22.1,22.15,22.09,22.15,117450.36572622778,6.9125,6.9281,6.9094,6.9281,117450.3657
2006-07-21 10:10:00,22.15,22.18,22.08,22.08,137722.04806687564,6.9281,6.9375,6.9062,6.9062,137722.0481
2006-07-21 10:15:00,22.08,22.17,22.08,22.17,49947.75339602926,6.9062,6.9344,6.9062,6.9344,49947.7534
2006-07-21 10:20:00,22.17,22.23,22.16,22.23,87774.29467084639,6.9344,6.9531,6.9313,6.9531,87774.2947
2006-07-21 10:25:00,22.22,22.23,22.15,22.17,90073.14524555903,6.95,6.9531,6.9281,6.9344,90073.1452
2006-07-21 10:30:00,22.17,22.19,22.14,22.15,45977.01149425288,6.9344,6.9406,6.925,6.9281,45977.0115
2006-07-21 10:35:00,22.16,22.21,22.16,22.19,61233.01985370951,6.9313,6.9469,6.9313,6.9406,61233.0199
2006-07-21 10:40:00,22.2,22.21,22.17,22.17,105956.11285266458,6.9438,6.9469,6.9344,6.9344,105956.1129
2006-07-21 10:45:00,22.18,22.22,22.18,22.21,71473.35423197492,6.9375,6.95,6.9375,6.9469,71473.3542
2006-07-21 10:50:00,22.21,22.23,22.18,22.21,99059.56112852664,6.9469,6.9531,6.9375,6.9469,99059.5611
2006-07-21 10:55:00,22.21,22.23,22.18,22.19,64785.78892371996,6.9469,6.9531,6.9375,6.9406,64785.7889
2006-07-21 11:00:00,22.18,22.21,22.15,22.2,72309.29989550679,6.9375,6.9469,6.9281,6.9438,72309.2999
2006-07-21 11:05:00,22.19,22.2,22.18,22.19,63740.85684430512,6.9406,6.9438,6.9375,6.9406,63740.8568
2006-07-21 11:10:00,22.19,22.19,22.17,22.18,56426.33228840125,6.9406,6.9406,6.9344,6.9375,56426.3323
2006-07-21 11:15:00,22.18,22.19,22.17,22.18,56217.345872518286,6.9375,6.9406,6.9344,6.9375,56217.3459
2006-07-21 11:20:00,22.18,22.19,22.15,22.16,132915.3605015674,6.9375,6.9406,6.9281,6.9313,132915.3605
2006-07-21 11:25:00,22.16,22.17,22.15,22.16,31556.948798328107,6.9313,6.9344,6.9281,6.9313,31556.9488
2006-07-21 11:30:00,22.16,22.19,22.16,22.19,52037.61755485893,6.9313,6.9406,6.9313,6.9406,52037.6176
2006-07-21 11:35:00,22.18,22.22,22.17,22.21,76907.00104493208,6.9375,6.95,6.9344,6.9469,76907.001
2006-07-21 11:40:00,22.21,22.24,22.21,22.24,145245.55903866247,6.9469,6.9563,6.9469,6.9563,145245.559
2006-07-21 11:45:00,22.24,22.28,22.24,22.27,121839.0804597701,6.9563,6.9688,6.9563,6.9657,121839.0805
2006-07-21 11:50:00,22.27,22.3,22.26,22.27,104911.18077324974,6.9657,6.975,6.9625,6.9657,104911.1808
2006-07-21 11:55:00,22.27,22.28,22.24,22.25,80668.7565308255,6.9657,6.9688,6.9563,6.9594,80668.7565
2006-07-21 12:00:00,22.26,22.27,22.23,22.23,36990.59561128527,6.9625,6.9657,6.9531,6.9531,36990.5956
2006-07-21 12:05:00,22.23,22.25,22.2,22.2,71055.38140020898,6.9531,6.9594,6.9438,6.9438,71055.3814
2006-07-21 12:10:00,22.2,22.26,22.17,22.25,89237.19958202717,6.9438,6.9625,6.9344,6.9594,89237.1996
2006-07-21 12:15:00,22.25,22.26,22.25,22.26,100522.46603970742,6.9594,6.9625,6.9594,6.9625,100522.466
2006-07-21 12:20:00,22.26,22.3,22.26,22.3,166144.20062695924,6.9625,6.975,6.9625,6.975,166144.2006
2006-07-21 12:25:00,22.3,22.32,22.29,22.3,108045.97701149424,6.975,6.9813,6.9719,6.975,108045.977
2006-07-21 12:30:00,22.3,22.32,22.29,22.3,58725.18286311389,6.975,6.9813,6.9719,6.975,58725.1829
2006-07-21 12:35:00,22.3,22.3,22.29,22.3,163009.40438871473,6.975,6.975,6.9719,6.975,163009.4044
2006-07-21 12:40:00,22.3,22.31,22.29,22.31,154231.97492163008,6.975,6.9782,6.9719,6.9782,154231.9749
2006-07-21 12:45:00,22.31,22.32,22.29,22.31,126227.79519331244,6.9782,6.9813,6.9719,6.9782,126227.7952
2006-07-21 12:50:00,22.3,22.33,22.28,22.31,102194.35736677116,6.975,6.9844,6.9688,6.9782,102194.3574
2006-07-21 12:55:00,22.31,22.35,22.31,22.35,103239.289446186,6.9782,6.9907,6.9782,6.9907,103239.2894
2006-07-21 13:00:00,22.34,22.36,22.33,22.35,244723.09299895505,6.9876,6.9938,6.9844,6.9907,244723.093
2006-07-21 13:05:00,22.35,22.38,22.34,22.36,115569.48798328108,6.9907,7.0001,6.9876,6.9938,115569.488
2006-07-21 13:10:00,22.36,22.38,22.34,22.36,89446.18599791013,6.9938,7.0001,6.9876,6.9938,89446.186
2006-07-21 13:15:00,22.36,22.38,22.36,22.37,93834.90073145244,6.9938,7.0001,6.9938,6.9969,93834.9007
2006-07-21 13:20:00,22.37,22.37,22.34,22.35,61233.01985370951,6.9969,6.9969,6.9876,6.9907,61233.0199
2006-07-21 13:25:00,22.35,22.37,22.35,22.37,115569.48798328108,6.9907,6.9969,6.9907,6.9969,115569.488
2006-07-21 13:30:00,22.37,22.4,22.37,22.4,82549.6342737722,6.9969,7.0063,6.9969,7.0063,82549.6343
2006-07-21 13:35:00,22.4,22.41,22.38,22.39,78369.90595611285,7.0063,7.0094,7.0001,7.0032,78369.906
2006-07-21 13:40:00,22.39,22.41,22.38,22.4,128526.64576802508,7.0032,7.0094,7.0001,7.0063,128526.6458
2006-07-21 13:45:00,22.4,22.43,22.4,22.4,84639.49843260187,7.0063,7.0157,7.0063,7.0063,84639.4984
2006-07-21 13:50:00,22.41,22.42,22.39,22.4,99477.53396029258,7.0094,7.0126,7.0032,7.0063,99477.534
2006-07-21 13:55:00,22.4,22.41,22.38,22.4,70428.42215256009,7.0063,7.0094,7.0001,7.0063,70428.4222
2006-07-21 14:00:00,22.4,22.4,22.37,22.37,223824.4514106583,7.0063,7.0063,6.9969,6.9969,223824.4514
2006-07-21 14:05:00,22.37,22.39,22.37,22.37,90700.10449320794,6.9969,7.0032,6.9969,6.9969,90700.1045
2006-07-21 14:10:00,22.37,22.39,22.37,22.38,105538.14002089865,6.9969,7.0032,6.9969,7.0001,105538.14
2006-07-21 14:15:00,22.39,22.4,22.37,22.4,178056.4263322884,7.0032,7.0063,6.9969,7.0063,178056.4263
2006-07-21 14:20:00,22.4,22.4,22.39,22.39,52246.6039707419,7.0063,7.0063,7.0032,7.0032,52246.604
2006-07-21 14:25:00,22.39,22.42,22.39,22.41,87774.29467084639,7.0032,7.0126,7.0032,7.0094,87774.2947
2006-07-21 14:30:00,22.42,22.42,22.39,22.4,145454.54545454544,7.0126,7.0126,7.0032,7.0063,145454.5455
2006-07-21 14:35:00,22.4,22.4,22.39,22.39,104493.2079414838,7.0063,7.0063,7.0032,7.0032,104493.2079
2006-07-21 14:40:00,22.4,22.4,22.39,22.39,117868.33855799372,7.0063,7.0063,7.0032,7.0032,117868.3386
2006-07-21 14:45:00,22.4,22.42,22.39,22.41,159247.64890282133,7.0063,7.0126,7.0032,7.0094,159247.6489
2006-07-21 14:50:00,22.41,22.41,22.39,22.4,83803.55276907001,7.0094,7.0094,7.0032,7.0063,83803.5528
2006-07-21 14:55:00,22.4,22.41,22.39,22.4,80877.74294670846,7.0063,7.0094,7.0032,7.0063,80877.7429
2006-07-21 15:00:00,22.4,22.41,22.38,22.4,156112.8526645768,7.0063,7.0094,7.0001,7.0063,156112.8527
2006-07-21 15:05:00,22.4,22.4,22.39,22.4,69592.47648902821,7.0063,7.0063,7.0032,7.0063,69592.4765
2006-07-21 15:10:00,22.4,22.41,22.39,22.39,124764.89028213166,7.0063,7.0094,7.0032,7.0032,124764.8903
2006-07-21 15:15:00,22.39,22.4,22.39,22.39,132497.38766980145,7.0032,7.0063,7.0032,7.0032,132497.3877
2006-07-21 15:20:00,22.4,22.41,22.39,22.4,161964.4723092999,7.0063,7.0094,7.0032,7.0063,161964.4723
2006-07-21 15:25:00,22.41,22.42,22.39,22.41,157366.7711598746,7.0094,7.0126,7.0032,7.0094,157366.7712
2006-07-21 15:30:00,22.41,22.44,22.4,22.44,160710.55381400208,7.0094,7.0188,7.0063,7.0188,160710.5538
2006-07-21 15:35:00,22.44,22.48,22.44,22.48,393521.421107628,7.0188,7.0313,7.0188,7.0313,393521.4211
2006-07-21 15:40:00,22.48,22.48,22.43,22.45,538140.0208986416,7.0313,7.0313,7.0157,7.022,538140.0209
2006-07-21 15:45:00,22.45,22.48,22.45,22.47,462277.95193312434,7.022,7.0313,7.022,7.0282,462277.9519
2006-07-21 15:50:00,22.48,22.48,22.43,22.46,340020.8986415883,7.0313,7.0313,7.0157,7.0251,340020.8986
2006-07-21 15:55:00,22.46,22.48,22.42,22.42,444932.079414838,7.0251,7.0313,7.0126,7.0126,444932.0794
2006-07-24 09:30:00,21.96,22.3,21.93,22.28,935214.21107628,6.8687,6.975,6.8593,6.9688,935214.2111
2006-07-24 09:35:00,22.29,22.41,22.28,22.41,418599.7910135841,6.9719,7.0094,6.9688,7.0094,418599.791
2006-07-24 09:40:00,22.41,22.47,22.41,22.42,522675.02612330194,7.0094,7.0282,7.0094,7.0126,522675.0261
2006-07-24 09:45:00,22.43,22.45,22.4,22.42,262068.96551724136,7.0157,7.022,7.0063,7.0126,262068.9655
2006-07-24 09:50:00,22.41,22.44,22.35,22.35,317241.3793103448,7.0094,7.0188,6.9907,6.9907,317241.3793
2006-07-24 09:55:00,22.35,22.44,22.35,22.43,213793.10344827583,6.9907,7.0188,6.9907,7.0157,213793.1034
2006-07-24 10:00:00,22.43,22.43,22.36,22.39,313061.65099268546,7.0157,7.0157,6.9938,7.0032,313061.651
2006-07-24 10:05:00,22.39,22.39,22.35,22.35,740438.8714733542,7.0032,7.0032,6.9907,6.9907,740438.8715
2006-07-24 10:10:00,22.35,22.39,22.35,22.38,306583.0721003135,6.9907,7.0032,6.9907,7.0001,306583.0721
2006-07-24 10:15:00,22.38,22.39,22.37,22.38,179101.35841170323,7.0001,7.0032,6.9969,7.0001,179101.3584
2006-07-24 10:20:00,22.38,22.42,22.38,22.41,200208.98641588297,7.0001,7.0126,7.0001,7.0094,200208.9864
2006-07-24 10:25:00,22.42,22.43,22.41,22.42,118077.32497387668,7.0126,7.0157,7.0094,7.0126,118077.325
2006-07-24 10:30:00,22.42,22.44,22.41,22.44,106583.07210031348,7.0126,7.0188,7.0094,7.0188,106583.0721
2006-07-24 10:35:00,22.44,22.46,22.43,22.45,127690.7001044932,7.0188,7.0251,7.0157,7.022,127690.7001
2006-07-24 10:40:00,22.46,22.47,22.45,22.46,172622.77951933123,7.0251,7.0282,7.022,7.0251,172622.7795
2006-07-24 10:45:00,22.47,22.49,22.46,22.48,372622.7795193312,7.0282,7.0345,7.0251,7.0313,372622.7795
2006-07-24 10:50:00,22.48,22.51,22.48,22.51,493416.9278996865,7.0313,7.0407,7.0313,7.0407,493416.9279
2006-07-24 10:55:00,22.51,22.52,22.49,22.51,162800.41797283175,7.0407,7.0439,7.0345,7.0407,162800.418
2006-07-24 11:00:00,22.51,22.54,22.51,22.52,257471.2643678161,7.0407,7.0501,7.0407,7.0439,257471.2644
2006-07-24 11:05:00,22.53,22.56,22.51,22.55,271682.34064785787,7.047,7.0564,7.0407,7.0532,271682.3406
2006-07-24 11:10:00,22.55,22.57,22.52,22.56,276907.00104493205,7.0532,7.0595,7.0439,7.0564,276907.001
2006-07-24 11:15:00,22.56,22.62,22.54,22.59,280041.79728317657,7.0564,7.0751,7.0501,7.0657,280041.7973
2006-07-24 11:20:00,22.59,22.6,22.57,22.6,166980.1462904911,7.0657,7.0689,7.0595,7.0689,166980.1463
2006-07-24 11:25:00,22.6,22.6,22.58,22.58,152978.05642633227,7.0689,7.0689,7.0626,7.0626,152978.0564
2006-07-24 11:30:00,22.58,22.59,22.56,22.56,203970.7419017764,7.0626,7.0657,7.0564,7.0564,203970.7419
2006-07-24 11:35:00,22.55,22.55,22.53,22.54,86102.40334378266,7.0532,7.0532,7.047,7.0501,86102.4033
2006-07-24 11:40:00,22.54,22.57,22.54,22.57,231556.9487983281,7.0501,7.0595,7.0501,7.0595,231556.9488
2006-07-24 11:45:00,22.56,22.59,22.56,22.59,147544.40961337512,7.0564,7.0657,7.0564,7.0657,147544.4096
2006-07-24 11:50:00,22.59,22.6,22.59,22.6,155276.90700104492,7.0657,7.0689,7.0657,7.0689,155276.907
2006-07-24 11:55:00,22.6,22.6,22.55,22.56,80668.7565308255,7.0689,7.0689,7.0532,7.0564,80668.7565
2006-07-24 12:00:00,22.55,22.59,22.54,22.58,87774.29467084639,7.0532,7.0657,7.0501,7.0626,87774.2947
2006-07-24 12:05:00,22.58,22.6,22.56,22.57,107001.0449320794,7.0626,7.0689,7.0564,7.0595,107001.0449
2006-07-24 12:10:00,22.57,22.57,22.54,22.57,166562.17345872518,7.0595,7.0595,7.0501,7.0595,166562.1735
2006-07-24 12:15:00,22.57,22.57,22.56,22.56,49738.76698014629,7.0595,7.0595,7.0564,7.0564,49738.767
2006-07-24 12:20:00,22.56,22.57,22.56,22.56,470637.40856844303,7.0564,7.0595,7.0564,7.0564,470637.4086
2006-07-24 12:25:00,22.56,22.59,22.56,22.59,72309.29989550679,7.0564,7.0657,7.0564,7.0657,72309.2999
2006-07-24 12:30:00,22.59,22.59,22.58,22.59,73563.2183908046,7.0657,7.0657,7.0626,7.0657,73563.2184
2006-07-24 12:35:00,22.59,22.59,22.57,22.57,62904.91118077325,7.0657,7.0657,7.0595,7.0595,62904.9112
2006-07-24 12:40:00,22.57,22.6,22.57,22.59,53082.54963427377,7.0595,7.0689,7.0595,7.0657,53082.5496
2006-07-24 12:45:00,22.59,22.6,22.57,22.58,56635.31870428422,7.0657,7.0689,7.0595,7.0626,56635.3187
2006-07-24 12:50:00,22.58,22.6,22.58,22.59,90700.10449320794,7.0626,7.0689,7.0626,7.0657,90700.1045
2006-07-24 12:55:00,22.59,22.59,22.56,22.59,69592.47648902821,7.0657,7.0657,7.0564,7.0657,69592.4765
2006-07-24 13:00:00,22.59,22.59,22.54,22.55,117659.35214211076,7.0657,7.0657,7.0501,7.0532,117659.3521
2006-07-24 13:05:00,22.55,22.57,22.54,22.55,161128.52664576803,7.0532,7.0595,7.0501,7.0532,161128.5266
2006-07-24 13:10:00,22.55,22.58,22.55,22.57,77951.93312434692,7.0532,7.0626,7.0532,7.0595,77951.9331
2006-07-24 13:15:00,22.57,22.57,22.56,22.57,46185.99791013584,7.0595,7.0595,7.0564,7.0595,46185.9979
2006-07-24 13:20:00,22.57,22.57,22.56,22.57,59143.15569487983,7.0595,7.0595,7.0564,7.0595,59143.1557
2006-07-24 13:25:00,22.57,22.6,22.57,22.59,205642.63322884013,7.0595,7.0689,7.0595,7.0657,205642.6332
2006-07-24 13:30:00,22.59,22.6,22.56,22.59,106583.07210031348,7.0657,7.0689,7.0564,7.0657,106583.0721
2006-07-24 13:35:00,22.59,22.6,22.58,22.59,54963.42737722048,7.0657,7.0689,7.0626,7.0657,54963.4274
2006-07-24 13:40:00,22.59,22.59,22.58,22.59,187878.78787878787,7.0657,7.0657,7.0626,7.0657,187878.7879
2006-07-24 13:45:00,22.59,22.59,22.58,22.59,113897.59665621734,7.0657,7.0657,7.0626,7.0657,113897.5967
2006-07-24 13:50:00,22.59,22.59,22.58,22.59,145245.55903866247,7.0657,7.0657,7.0626,7.0657,145245.559
2006-07-24 13:55:00,22.59,22.63,22.59,22.62,121630.09404388716,7.0657,7.0783,7.0657,7.0751,121630.094
2006-07-24 14:00:00,22.62,22.62,22.61,22.62,114315.56948798327,7.0751,7.0751,7.072,7.0751,114315.5695
2006-07-24 14:05:00,22.62,22.64,22.62,22.63,154231.97492163008,7.0751,7.0814,7.0751,7.0783,154231.9749
2006-07-24 14:10:00,22.62,22.64,22.61,22.64,100104.49320794149,7.0751,7.0814,7.072,7.0814,100104.4932
2006-07-24 14:15:00,22.64,22.67,22.64,22.67,171995.82027168234,7.0814,7.0908,7.0814,7.0908,171995.8203
2006-07-24 14:20:00,22.66,22.68,22.65,22.67,120376.17554858934,7.0876,7.0939,7.0845,7.0908,120376.1755
2006-07-24 14:25:00,22.67,22.68,22.65,22.67,214420.06269592475,7.0908,7.0939,7.0845,7.0908,214420.0627
2006-07-24 14:30:00,22.67,22.69,22.66,22.68,230929.9895506792,7.0908,7.097,7.0876,7.0939,230929.9896
2006-07-24 14:35:00,22.68,22.69,22.67,22.68,122048.06687565308,7.0939,7.097,7.0908,7.0939,122048.0669
2006-07-24 14:40:00,22.67,22.71,22.67,22.71,149007.3145245559,7.0908,7.1033,7.0908,7.1033,149007.3145
2006-07-24 14:45:00,22.71,22.71,22.7,22.7,143782.6541274817,7.1033,7.1033,7.1002,7.1002,143782.6541
2006-07-24 14:50:00,22.71,22.75,22.7,22.74,385579.9373040752,7.1033,7.1158,7.1002,7.1127,385579.9373
2006-07-24 14:55:00,22.74,22.75,22.74,22.75,122466.039707419,7.1127,7.1158,7.1127,7.1158,122466.0397
2006-07-24 15:00:00,22.75,22.77,22.74,22.77,191222.57053291536,7.1158,7.1221,7.1127,7.1221,191222.5705
2006-07-24 15:05:00,22.77,22.77,22.71,22.71,243678.1609195402,7.1221,7.1221,7.1033,7.1033,243678.1609
2006-07-24 15:10:00,22.71,22.75,22.71,22.74,235109.7178683385,7.1033,7.1158,7.1033,7.1127,235109.7179
2006-07-24 15:15:00,22.74,22.74,22.72,22.72,416509.9268547545,7.1127,7.1127,7.1064,7.1064,416509.9269
2006-07-24 15:20:00,22.71,22.73,22.71,22.73,211703.23928944612,7.1033,7.1095,7.1033,7.1095,211703.2393
2006-07-24 15:25:00,22.73,22.74,22.72,22.74,384952.97805642633,7.1095,7.1127,7.1064,7.1127,384952.9781
2006-07-24 15:30:00,22.74,22.77,22.74,22.74,374921.6300940439,7.1127,7.1221,7.1127,7.1127,374921.6301
2006-07-24 15:35:00,22.74,22.74,22.72,22.74,387669.8014629049,7.1127,7.1127,7.1064,7.1127,387669.8015
2006-07-24 15:40:00,22.74,22.75,22.73,22.74,341483.80355276907,7.1127,7.1158,7.1095,7.1127,341483.8036
2006-07-24 15:45:00,22.74,22.76,22.74,22.76,366562.1734587252,7.1127,7.1189,7.1127,7.1189,366562.1735
2006-07-24 15:50:00,22.75,22.76,22.69,22.7,434273.7722048067,7.1158,7.1189,7.097,7.1002,434273.7722
2006-07-24 15:55:00,22.73,22.77,22.7,22.74,729989.5506792058,7.1095,7.1221,7.1002,7.1127,729989.5507
2006-07-25 09:30:00,22.75,22.75,22.51,22.59,570532.9153605015,7.1158,7.1158,7.0407,7.0657,570532.9154
2006-07-25 09:35:00,22.59,22.66,22.56,22.58,258934.16927899685,7.0657,7.0876,7.0564,7.0626,258934.1693
2006-07-25 09:40:00,22.58,22.62,22.54,22.59,192894.46185997908,7.0626,7.0751,7.0501,7.0657,192894.4619
2006-07-25 09:45:00,22.6,22.61,22.56,22.58,205851.61964472308,7.0689,7.072,7.0564,7.0626,205851.6196
2006-07-25 09:50:00,22.59,22.61,22.57,22.6,265412.74817136885,7.0657,7.072,7.0595,7.0689,265412.7482
2006-07-25 09:55:00,22.6,22.63,22.6,22.61,230094.04388714733,7.0689,7.0783,7.0689,7.072,230094.0439
2006-07-25 10:00:00,22.61,22.63,22.59,22.61,231347.9623824452,7.072,7.0783,7.0657,7.072,231347.9624
2006-07-25 10:05:00,22.61,22.65,22.6,22.63,208150.4702194357,7.072,7.0845,7.0689,7.0783,208150.4702
2006-07-25 10:10:00,22.64,22.7,22.61,22.69,214211.0762800418,7.0814,7.1002,7.072,7.097,214211.0763
2006-07-25 10:15:00,22.69,22.72,22.68,22.71,148171.36886102404,7.097,7.1064,7.0939,7.1033,148171.3689
2006-07-25 10:20:00,22.71,22.76,22.71,22.75,170950.8881922675,7.1033,7.1189,7.1033,7.1158,170950.8882
2006-07-25 10:25:00,22.75,22.8,22.75,22.78,180146.29049111807,7.1158,7.1314,7.1158,7.1252,180146.2905
2006-07-25 10:30:00,22.78,22.81,22.78,22.78,173040.75235109718,7.1252,7.1346,7.1252,7.1252,173040.7524
2006-07-25 10:35:00,22.78,22.82,22.77,22.81,259561.12852664577,7.1252,7.1377,7.1221,7.1346,259561.1285
2006-07-25 10:40:00,22.81,22.82,22.77,22.79,455381.4002089864,7.1346,7.1377,7.1221,7.1283,455381.4002
2006-07-25 10:45:00,22.77,22.78,22.74,22.76,258934.16927899685,7.1221,7.1252,7.1127,7.1189,258934.1693
2006-07-25 10:50:00,22.76,22.82,22.76,22.81,421316.6144200627,7.1189,7.1377,7.1189,7.1346,421316.6144
2006-07-25 10:55:00,22.81,22.84,22.75,22.75,414420.0626959248,7.1346,7.1439,7.1158,7.1158,414420.0627
2006-07-25 11:00:00,22.75,22.79,22.75,22.79,324764.8902821317,7.1158,7.1283,7.1158,7.1283,324764.8903
2006-07-25 11:05:00,22.79,22.79,22.73,22.74,620480.6687565309,7.1283,7.1283,7.1095,7.1127,620480.6688
2006-07-25 11:10:00,22.75,22.76,22.66,22.69,388296.7607105538,7.1158,7.1189,7.0876,7.097,388296.7607
2006-07-25 11:15:00,22.69,22.7,22.66,22.68,213584.11703239288,7.097,7.1002,7.0876,7.0939,213584.117
2006-07-25 11:20:00,22.69,22.7,22.65,22.7,165935.2142110763,7.097,7.1002,7.0845,7.1002,165935.2142
2006-07-25 11:25:00,22.7,22.71,22.69,22.71,137095.08881922674,7.1002,7.1033,7.097,7.1033,137095.0888
2006-07-25 11:30:00,22.71,22.71,22.7,22.71,127690.7001044932,7.1033,7.1033,7.1002,7.1033,127690.7001
2006-07-25 11:35:00,22.71,22.72,22.68,22.68,582027.1682340647,7.1033,7.1064,7.0939,7.0939,582027.1682
2006-07-25 11:40:00,22.68,22.7,22.66,22.69,261024.03343782653,7.0939,7.1002,7.0876,7.097,261024.0334
2006-07-25 11:45:00,22.69,22.7,22.68,22.7,161755.48589341692,7.097,7.1002,7.0939,7.1002,161755.4859
2006-07-25 11:50:00,22.7,22.72,22.7,22.71,231347.9623824452,7.1002,7.1064,7.1002,7.1033,231347.9624
2006-07-25 11:55:00,22.71,22.74,22.7,22.73,169278.99686520375,7.1033,7.1127,7.1002,7.1095,169278.9969
2006-07-25 12:00:00,22.74,22.76,22.7,22.71,207732.4973876698,7.1127,7.1189,7.1002,7.1033,207732.4974
2006-07-25 12:05:00,22.71,22.71,22.65,22.67,98014.6290491118,7.1033,7.1033,7.0845,7.0908,98014.629
2006-07-25 12:10:00,22.67,22.7,22.67,22.69,184743.99164054336,7.0908,7.1002,7.0908,7.097,184743.9916
2006-07-25 12:15:00,22.68,22.69,22.68,22.69,97596.65621734588,7.0939,7.097,7.0939,7.097,97596.6562
2006-07-25 12:20:00,22.68,22.7,22.67,22.68,166144.20062695924,7.0939,7.1002,7.0908,7.0939,166144.2006
2006-07-25 12:25:00,22.68,22.68,22.64,22.64,139602.92580982237,7.0939,7.0939,7.0814,7.0814,139602.9258
2006-07-25 12:30:00,22.65,22.7,22.64,22.7,209822.36154649948,7.0845,7.1002,7.0814,7.1002,209822.3615
2006-07-25 12:35:00,22.7,22.72,22.7,22.7,166562.17345872518,7.1002,7.1064,7.1002,7.1002,166562.1735
2006-07-25 12:40:00,22.7,22.72,22.7,22.72,154440.96133751306,7.1002,7.1064,7.1002,7.1064,154440.9613
2006-07-25 12:45:00,22.71,22.72,22.7,22.71,96342.73772204808,7.1033,7.1064,7.1002,7.1033,96342.7377
2006-07-25 12:50:00,22.7,22.72,22.7,22.72,175339.60292580983,7.1002,7.1064,7.1002,7.1064,175339.6029
2006-07-25 12:55:00,22.72,22.72,22.66,22.67,332079.41483803553,7.1064,7.1064,7.0876,7.0908,332079.4148
2006-07-25 13:00:00,22.67,22.68,22.65,22.68,173249.73876698015,7.0908,7.0939,7.0845,7.0939,173249.7388
2006-07-25 13:05:00,22.68,22.69,22.66,22.68,377429.4670846395,7.0939,7.097,7.0876,7.0939,377429.4671
2006-07-25 13:10:00,22.68,22.7,22.67,22.7,151515.15151515152,7.0939,7.1002,7.0908,7.1002,151515.1515
2006-07-25 13:15:00,22.7,22.7,22.69,22.7,73563.2183908046,7.1002,7.1002,7.097,7.1002,73563.2184
2006-07-25 13:20:00,22.7,22.7,22.67,22.69,182863.11389759663,7.1002,7.1002,7.0908,7.097,182863.1139
2006-07-25 13:25:00,22.69,22.7,22.67,22.67,145872.5182863114,7.097,7.1002,7.0908,7.0908,145872.5183
2006-07-25 13:30:00,22.68,22.68,22.65,22.66,29049.111807732497,7.0939,7.0939,7.0845,7.0876,29049.1118
2006-07-25 13:35:00,22.65,22.68,22.65,22.66,113270.63740856844,7.0845,7.0939,7.0845,7.0876,113270.6374
2006-07-25 13:40:00,22.67,22.69,22.66,22.68,68129.57157784744,7.0908,7.097,7.0876,7.0939,68129.5716
2006-07-25 13:45:00,22.68,22.7,22.67,22.69,128735.63218390803,7.0939,7.1002,7.0908,7.097,128735.6322
2006-07-25 13:50:00,22.7,22.71,22.69,22.71,178892.37199582026,7.1002,7.1033,7.097,7.1033,178892.372
2006-07-25 13:55:00,22.71,22.71,22.7,22.7,240125.39184952973,7.1033,7.1033,7.1002,7.1002,240125.3918
2006-07-25 14:00:00,22.69,22.7,22.67,22.68,222779.51933124347,7.097,7.1002,7.0908,7.0939,222779.5193
2006-07-25 14:05:00,22.68,22.69,22.67,22.68,200417.97283176592,7.0939,7.097,7.0908,7.0939,200417.9728
2006-07-25 14:10:00,22.68,22.7,22.65,22.68,126018.80877742948,7.0939,7.1002,7.0845,7.0939,126018.8088
2006-07-25 14:15:00,22.68,22.69,22.67,22.68,314106.5830721003,7.0939,7.097,7.0908,7.0939,314106.5831
2006-07-25 14:20:00,22.68,22.7,22.68,22.7,206060.60606060605,7.0939,7.1002,7.0939,7.1002,206060.6061
2006-07-25 14:25:00,22.7,22.7,22.68,22.7,109926.85475444097,7.1002,7.1002,7.0939,7.1002,109926.8548
2006-07-25 14:30:00,22.7,22.75,22.69,22.74,264785.78892372,7.1002,7.1158,7.097,7.1127,264785.7889
2006-07-25 14:35:00,22.75,22.75,22.7,22.72,163009.40438871473,7.1158,7.1158,7.1002,7.1064,163009.4044
2006-07-25 14:40:00,22.72,22.73,22.71,22.71,133960.29258098223,7.1064,7.1095,7.1033,7.1033,133960.2926
2006-07-25 14:45:00,22.71,22.77,22.71,22.73,126645.76802507836,7.1033,7.1221,7.1033,7.1095,126645.768
2006-07-25 14:50:00,22.73,22.77,22.68,22.77,167398.11912225705,7.1095,7.1221,7.0939,7.1221,167398.1191
2006-07-25 14:55:00,22.77,22.81,22.68,22.78,232392.89446186,7.1221,7.1346,7.0939,7.1252,232392.8945
2006-07-25 15:00:00,22.78,22.86,22.78,22.85,229885.0574712644,7.1252,7.1502,7.1252,7.1471,229885.0575
2006-07-25 15:05:00,22.85,22.88,22.83,22.85,168443.0512016719,7.1471,7.1565,7.1408,7.1471,168443.0512
2006-07-25 15:10:00,22.85,22.87,22.83,22.84,119958.2027168234,7.1471,7.1533,7.1408,7.1439,119958.2027
2006-07-25 15:15:00,22.84,22.89,22.84,22.88,162173.45872518286,7.1439,7.1596,7.1439,7.1565,162173.4587
2006-07-25 15:20:00,22.89,22.9,22.86,22.89,219853.7095088819,7.1596,7.1627,7.1502,7.1596,219853.7095
2006-07-25 15:25:00,22.9,22.92,22.89,22.92,302403.3437826541,7.1627,7.169,7.1596,7.169,302403.3438
2006-07-25 15:30:00,22.92,22.97,22.91,22.95,555903.8662486938,7.169,7.1846,7.1658,7.1784,555903.8662
2006-07-25 15:35:00,22.95,22.97,22.94,22.95,624660.3970741902,7.1784,7.1846,7.1752,7.1784,624660.3971
2006-07-25 15:40:00,22.95,22.99,22.94,22.99,609822.3615464994,7.1784,7.1909,7.1752,7.1909,609822.3615
2006-07-25 15:45:00,22.98,23.05,22.98,23.05,546290.4911180773,7.1877,7.2096,7.1877,7.2096,546290.4911
2006-07-25 15:50:00,23.05,23.06,22.97,22.99,792894.4618599791,7.2096,7.2128,7.1846,7.1909,792894.4619
2006-07-25 15:55:00,22.98,23.03,22.98,22.99,1126645.7680250783,7.1877,7.2034,7.1877,7.1909,1126645.768
2006-07-26 09:30:00,22.73,22.82,22.49,22.78,527063.7408568442,7.1095,7.1377,7.0345,7.1252,527063.7409
2006-07-26 09:35:00,22.78,22.85,22.78,22.83,693625.9143155694,7.1252,7.1471,7.1252,7.1408,693625.9143
2006-07-26 09:40:00,22.82,22.85,22.79,22.84,214629.0491118077,7.1377,7.1471,7.1283,7.1439,214629.0491
2006-07-26 09:45:00,22.84,22.87,22.82,22.87,270219.4357366771,7.1439,7.1533,7.1377,7.1533,270219.4357
2006-07-26 09:50:00,22.87,22.91,22.84,22.9,215256.00835945664,7.1533,7.1658,7.1439,7.1627,215256.0084
2006-07-26 09:55:00,22.9,22.96,22.9,22.96,231138.97596656217,7.1627,7.1815,7.1627,7.1815,231138.976
2006-07-26 10:00:00,22.96,22.96,22.92,22.92,114942.52873563218,7.1815,7.1815,7.169,7.169,114942.5287
2006-07-26 10:05:00,22.92,22.94,22.9,22.9,258725.18286311388,7.169,7.1752,7.1627,7.1627,258725.1829
2006-07-26 10:10:00,22.9,22.93,22.86,22.86,163427.37722048067,7.1627,7.1721,7.1502,7.1502,163427.3772
2006-07-26 10:15:00,22.86,22.87,22.81,22.86,239916.4054336468,7.1502,7.1533,7.1346,7.1502,239916.4054
2006-07-26 10:20:00,22.86,22.88,22.81,22.81,476071.0553814002,7.1502,7.1565,7.1346,7.1346,476071.0554
2006-07-26 10:25:00,22.81,22.81,22.66,22.72,341065.8307210031,7.1346,7.1346,7.0876,7.1064,341065.8307
2006-07-26 10:30:00,22.71,22.76,22.71,22.76,324346.9174503657,7.1033,7.1189,7.1033,7.1189,324346.9175
2006-07-26 10:35:00,22.76,22.79,22.75,22.79,270428.4221525601,7.1189,7.1283,7.1158,7.1283,270428.4222
2006-07-26 10:40:00,22.79,22.79,22.77,22.77,179310.3448275862,7.1283,7.1283,7.1221,7.1221,179310.3448
2006-07-26 10:45:00,22.77,22.78,22.74,22.77,473145.24555903865,7.1221,7.1252,7.1127,7.1221,473145.2456
2006-07-26 10:50:00,22.76,22.79,22.75,22.77,371786.83385579934,7.1189,7.1283,7.1158,7.1221,371786.8339
2006-07-26 10:55:00,22.76,22.79,22.76,22.79,128735.63218390803,7.1189,7.1283,7.1189,7.1283,128735.6322
2006-07-26 11:00:00,22.79,22.8,22.78,22.78,130616.50992685476,7.1283,7.1314,7.1252,7.1252,130616.5099
2006-07-26 11:05:00,22.78,22.8,22.78,22.8,135841.17032392893,7.1252,7.1314,7.1252,7.1314,135841.1703
2006-07-26 11:10:00,22.79,22.8,22.76,22.76,94252.87356321838,7.1283,7.1314,7.1189,7.1189,94252.8736
2006-07-26 11:15:00,22.76,22.76,22.73,22.73,165726.22779519332,7.1189,7.1189,7.1095,7.1095,165726.2278
2006-07-26 11:20:00,22.73,22.74,22.7,22.71,314315.56948798324,7.1095,7.1127,7.1002,7.1033,314315.5695
2006-07-26 11:25:00,22.71,22.71,22.61,22.61,236781.6091954023,7.1033,7.1033,7.072,7.072,236781.6092
2006-07-26 11:30:00,22.61,22.65,22.6,22.65,199582.02716823405,7.072,7.0845,7.0689,7.0845,199582.0272
2006-07-26 11:35:00,22.65,22.67,22.63,22.66,219017.76384535004,7.0845,7.0908,7.0783,7.0876,219017.7638
2006-07-26 11:40:00,22.66,22.67,22.6,22.61,218808.77742946707,7.0876,7.0908,7.0689,7.072,218808.7774
2006-07-26 11:45:00,22.61,22.61,22.51,22.53,297805.64263322885,7.072,7.072,7.0407,7.047,297805.6426
2006-07-26 11:50:00,22.53,22.57,22.53,22.57,322466.039707419,7.047,7.0595,7.047,7.0595,322466.0397
2006-07-26 11:55:00,22.57,22.61,22.56,22.6,190595.61128526644,7.0595,7.072,7.0564,7.0689,190595.6113
2006-07-26 12:00:00,22.6,22.61,22.57,22.58,195611.28526645768,7.0689,7.072,7.0595,7.0626,195611.2853
2006-07-26 12:05:00,22.58,22.6,22.57,22.6,303030.30303030304,7.0626,7.0689,7.0595,7.0689,303030.303
2006-07-26 12:10:00,22.6,22.61,22.59,22.61,192894.46185997908,7.0689,7.072,7.0657,7.072,192894.4619
2006-07-26 12:15:00,22.6,22.61,22.56,22.56,155485.8934169279,7.0689,7.072,7.0564,7.0564,155485.8934
2006-07-26 12:20:00,22.56,22.6,22.56,22.58,154858.934169279,7.0564,7.0689,7.0564,7.0626,154858.9342
2006-07-26 12:25:00,22.58,22.58,22.56,22.58,136886.10240334377,7.0626,7.0626,7.0564,7.0626,136886.1024
2006-07-26 12:30:00,22.57,22.59,22.57,22.57,78160.91954022988,7.0595,7.0657,7.0595,7.0595,78160.9195
2006-07-26 12:35:00,22.57,22.58,22.55,22.57,373876.698014629,7.0595,7.0626,7.0532,7.0595,373876.698
2006-07-26 12:40:00,22.57,22.58,22.56,22.56,229049.1118077325,7.0595,7.0626,7.0564,7.0564,229049.1118
2006-07-26 12:45:00,22.56,22.56,22.55,22.56,162173.45872518286,7.0564,7.0564,7.0532,7.0564,162173.4587
2006-07-26 12:50:00,22.56,22.58,22.56,22.56,226959.2476489028,7.0564,7.0626,7.0564,7.0564,226959.2476
2006-07-26 12:55:00,22.56,22.56,22.55,22.56,137722.04806687564,7.0564,7.0564,7.0532,7.0564,137722.0481
2006-07-26 13:00:00,22.56,22.58,22.56,22.57,271473.3542319749,7.0564,7.0626,7.0564,7.0595,271473.3542
2006-07-26 13:05:00,22.57,22.57,22.54,22.55,131243.46917450364,7.0595,7.0595,7.0501,7.0532,131243.4692
2006-07-26 13:10:00,22.54,22.56,22.54,22.55,213375.1306165099,7.0501,7.0564,7.0501,7.0532,213375.1306
2006-07-26 13:15:00,22.55,22.56,22.52,22.55,207523.51097178683,7.0532,7.0564,7.0439,7.0532,207523.511
2006-07-26 13:20:00,22.55,22.56,22.49,22.51,310135.8411703239,7.0532,7.0564,7.0345,7.0407,310135.8412
2006-07-26 13:25:00,22.51,22.53,22.48,22.48,161755.48589341692,7.0407,7.047,7.0313,7.0313,161755.4859
2006-07-26 13:30:00,22.49,22.51,22.48,22.51,90700.10449320794,7.0345,7.0407,7.0313,7.0407,90700.1045
2006-07-26 13:35:00,22.51,22.56,22.51,22.56,236781.6091954023,7.0407,7.0564,7.0407,7.0564,236781.6092
2006-07-26 13:40:00,22.56,22.57,22.56,22.56,259979.1013584117,7.0564,7.0595,7.0564,7.0564,259979.1014
2006-07-26 13:45:00,22.56,22.6,22.55,22.59,500104.4932079415,7.0564,7.0689,7.0532,7.0657,500104.4932
2006-07-26 13:50:00,22.59,22.61,22.58,22.59,347962.38244514103,7.0657,7.072,7.0626,7.0657,347962.3824
2006-07-26 13:55:00,22.59,22.61,22.59,22.61,121212.1212121212,7.0657,7.072,7.0657,7.072,121212.1212
2006-07-26 14:00:00,22.6,22.61,22.58,22.58,265830.7210031348,7.0689,7.072,7.0626,7.0626,265830.721
2006-07-26 14:05:00,22.58,22.58,22.55,22.56,187878.78787878787,7.0626,7.0626,7.0532,7.0564,187878.7879
2006-07-26 14:10:00,22.56,22.57,22.55,22.57,200417.97283176592,7.0564,7.0595,7.0532,7.0595,200417.9728
2006-07-26 14:15:00,22.58,22.59,22.57,22.58,565935.2142110763,7.0626,7.0657,7.0595,7.0626,565935.2142
2006-07-26 14:20:00,22.58,22.59,22.57,22.57,477951.9331243469,7.0626,7.0657,7.0595,7.0595,477951.9331
2006-07-26 14:25:00,22.57,22.59,22.57,22.58,105538.14002089865,7.0595,7.0657,7.0595,7.0626,105538.14
2006-07-26 14:30:00,22.58,22.59,22.57,22.58,200208.98641588297,7.0626,7.0657,7.0595,7.0626,200208.9864
2006-07-26 14:35:00,22.58,22.59,22.58,22.58,126018.80877742948,7.0626,7.0657,7.0626,7.0626,126018.8088
2006-07-26 14:40:00,22.58,22.58,22.56,22.58,87565.30825496343,7.0626,7.0626,7.0564,7.0626,87565.3083
2006-07-26 14:45:00,22.58,22.59,22.56,22.58,118704.2842215256,7.0626,7.0657,7.0564,7.0626,118704.2842
2006-07-26 14:50:00,22.58,22.59,22.58,22.59,95297.80564263322,7.0626,7.0657,7.0626,7.0657,95297.8056
2006-07-26 14:55:00,22.59,22.59,22.58,22.59,229049.1118077325,7.0657,7.0657,7.0626,7.0657,229049.1118
2006-07-26 15:00:00,22.59,22.59,22.58,22.58,219853.7095088819,7.0657,7.0657,7.0626,7.0626,219853.7095
2006-07-26 15:05:00,22.57,22.58,22.56,22.58,328735.632183908,7.0595,7.0626,7.0564,7.0626,328735.6322
2006-07-26 15:10:00,22.58,22.58,22.54,22.54,190177.6384535005,7.0626,7.0626,7.0501,7.0501,190177.6385
2006-07-26 15:15:00,22.54,22.56,22.53,22.56,212330.19853709507,7.0501,7.0564,7.047,7.0564,212330.1985
2006-07-26 15:20:00,22.56,22.58,22.55,22.55,205642.63322884013,7.0564,7.0626,7.0532,7.0532,205642.6332
2006-07-26 15:25:00,22.55,22.56,22.54,22.56,167816.091954023,7.0532,7.0564,7.0501,7.0564,167816.092
2006-07-26 15:30:00,22.56,22.58,22.55,22.58,159665.62173458724,7.0564,7.0626,7.0532,7.0626,159665.6217
2006-07-26 15:35:00,22.58,22.59,22.58,22.59,258098.223615465,7.0626,7.0657,7.0626,7.0657,258098.2236
2006-07-26 15:40:00,22.59,22.59,22.58,22.58,404388.7147335423,7.0657,7.0657,7.0626,7.0626,404388.7147
2006-07-26 15:45:00,22.58,22.58,22.57,22.57,312225.7053291536,7.0626,7.0626,7.0595,7.0595,312225.7053
2006-07-26 15:50:00,22.57,22.57,22.56,22.57,733542.3197492163,7.0595,7.0595,7.0564,7.0595,733542.3197
2006-07-26 15:55:00,22.57,22.57,22.53,22.54,494879.8328108673,7.0595,7.0595,7.047,7.0501,494879.8328
2006-07-27 09:30:00,22.49,22.68,22.48,22.66,447230.9299895506,7.0345,7.0939,7.0313,7.0876,447230.93
2006-07-27 09:35:00,22.68,22.68,22.49,22.51,428631.13897596655,7.0939,7.0939,7.0345,7.0407,428631.139
2006-07-27 09:40:00,22.52,22.63,22.5,22.61,402925.8098223615,7.0439,7.0783,7.0376,7.072,402925.8098
2006-07-27 09:45:00,22.61,22.64,22.57,22.58,253291.53605015672,7.072,7.0814,7.0595,7.0626,253291.5361
2006-07-27 09:50:00,22.57,22.65,22.57,22.64,181400.20898641588,7.0595,7.0845,7.0595,7.0814,181400.209
2006-07-27 09:55:00,22.63,22.64,22.58,22.6,240752.35109717867,7.0783,7.0814,7.0626,7.0689,240752.3511
2006-07-27 10:00:00,22.61,22.63,22.55,22.59,161337.513061651,7.072,7.0783,7.0532,7.0657,161337.5131
2006-07-27 10:05:00,22.62,22.63,22.59,22.62,156948.79832810868,7.0751,7.0783,7.0657,7.0751,156948.7983
2006-07-27 10:10:00,22.62,22.67,22.58,22.65,189341.69278996863,7.0751,7.0908,7.0626,7.0845,189341.6928
2006-07-27 10:15:00,22.65,22.66,22.61,22.65,143991.6405433647,7.0845,7.0876,7.072,7.0845,143991.6405
2006-07-27 10:20:00,22.66,22.72,22.65,22.67,129571.57784743993,7.0876,7.1064,7.0845,7.0908,129571.5778
2006-07-27 10:25:00,22.67,22.75,22.67,22.73,153187.04284221525,7.0908,7.1158,7.0908,7.1095,153187.0428
2006-07-27 10:30:00,22.73,22.78,22.73,22.78,143782.6541274817,7.1095,7.1252,7.1095,7.1252,143782.6541
2006-07-27 10:35:00,22.78,22.78,22.72,22.76,85475.44409613375,7.1252,7.1252,7.1064,7.1189,85475.4441
2006-07-27 10:40:00,22.76,22.77,22.65,22.66,112643.67816091952,7.1189,7.1221,7.0845,7.0876,112643.6782
2006-07-27 10:45:00,22.66,22.72,22.64,22.69,91327.06374085684,7.0876,7.1064,7.0814,7.097,91327.0637
2006-07-27 10:50:00,22.69,22.7,22.67,22.69,124764.89028213166,7.097,7.1002,7.0908,7.097,124764.8903
2006-07-27 10:55:00,22.69,22.7,22.66,22.68,204388.71473354232,7.097,7.1002,7.0876,7.0939,204388.7147
2006-07-27 11:00:00,22.68,22.68,22.62,22.63,126436.7816091954,7.0939,7.0939,7.0751,7.0783,126436.7816
2006-07-27 11:05:00,22.62,22.67,22.6,22.67,314106.5830721003,7.0751,7.0908,7.0689,7.0908,314106.5831
2006-07-27 11:10:00,22.67,22.74,22.67,22.73,96760.710553814,7.0908,7.1127,7.0908,7.1095,96760.7106
2006-07-27 11:15:00,22.73,22.75,22.72,22.72,93207.94148380354,7.1095,7.1158,7.1064,7.1064,93207.9415
2006-07-27 11:20:00,22.72,22.77,22.72,22.77,78578.89237199581,7.1064,7.1221,7.1064,7.1221,78578.8924
2006-07-27 11:25:00,22.76,22.81,22.76,22.78,95715.77847439917,7.1189,7.1346,7.1189,7.1252,95715.7785
2006-07-27 11:30:00,22.78,22.8,22.77,22.77,83176.5935214211,7.1252,7.1314,7.1221,7.1221,83176.5935
2006-07-27 11:35:00,22.77,22.8,22.75,22.79,77115.98746081504,7.1221,7.1314,7.1158,7.1283,77115.9875
2006-07-27 11:40:00,22.79,22.8,22.75,22.75,89655.1724137931,7.1283,7.1314,7.1158,7.1158,89655.1724
2006-07-27 11:45:00,22.75,22.8,22.73,22.77,99895.50679205851,7.1158,7.1314,7.1095,7.1221,99895.5068
2006-07-27 11:50:00,22.77,22.78,22.73,22.74,57053.29153605016,7.1221,7.1252,7.1095,7.1127,57053.2915
2006-07-27 11:55:00,22.73,22.74,22.71,22.74,47439.91640543364,7.1095,7.1127,7.1033,7.1127,47439.9164
2006-07-27 12:00:00,22.74,22.79,22.73,22.77,85475.44409613375,7.1127,7.1283,7.1095,7.1221,85475.4441
2006-07-27 12:05:00,22.77,22.8,22.77,22.79,77115.98746081504,7.1221,7.1314,7.1221,7.1283,77115.9875
2006-07-27 12:10:00,22.79,22.79,22.75,22.78,83594.56635318704,7.1283,7.1283,7.1158,7.1252,83594.5664
2006-07-27 12:15:00,22.78,22.81,22.78,22.8,94670.84639498431,7.1252,7.1346,7.1252,7.1314,94670.8464
2006-07-27 12:20:00,22.8,22.81,22.78,22.79,58307.21003134796,7.1314,7.1346,7.1252,7.1283,58307.21
2006-07-27 12:25:00,22.8,22.82,22.77,22.77,54336.46812957158,7.1314,7.1377,7.1221,7.1221,54336.4681
2006-07-27 12:30:00,22.76,22.78,22.76,22.78,43051.20167189133,7.1189,7.1252,7.1189,7.1252,43051.2017
2006-07-27 12:35:00,22.77,22.78,22.76,22.76,48484.84848484848,7.1221,7.1252,7.1189,7.1189,48484.8485
2006-07-27 12:40:00,22.77,22.77,22.76,22.77,53918.49529780564,7.1221,7.1221,7.1189,7.1221,53918.4953
2006-07-27 12:45:00,22.78,22.78,22.77,22.78,32183.90804597701,7.1252,7.1252,7.1221,7.1252,32183.908
2006-07-27 12:50:00,22.78,22.78,22.74,22.75,27586.206896551725,7.1252,7.1252,7.1127,7.1158,27586.2069
2006-07-27 12:55:00,22.75,22.76,22.75,22.76,37408.5684430512,7.1158,7.1189,7.1158,7.1189,37408.5684
2006-07-27 13:00:00,22.75,22.76,22.73,22.74,27168.23406478579,7.1158,7.1189,7.1095,7.1127,27168.2341
2006-07-27 13:05:00,22.74,22.74,22.72,22.73,59352.1421107628,7.1127,7.1127,7.1064,7.1095,59352.1421
2006-07-27 13:10:00,22.74,22.75,22.72,22.73,73354.23197492163,7.1127,7.1158,7.1064,7.1095,73354.232
2006-07-27 13:15:00,22.73,22.75,22.72,22.73,49111.807732497386,7.1095,7.1158,7.1064,7.1095,49111.8077
2006-07-27 13:20:00,22.73,22.75,22.72,22.75,71682.34064785788,7.1095,7.1158,7.1064,7.1158,71682.3406
2006-07-27 13:25:00,22.75,22.77,22.74,22.77,53500.52246603971,7.1158,7.1221,7.1127,7.1221,53500.5225
2006-07-27 13:30:00,22.77,22.79,22.75,22.76,102612.33019853708,7.1221,7.1283,7.1158,7.1189,102612.3302
2006-07-27 13:35:00,22.76,22.76,22.72,22.73,50783.69905956113,7.1189,7.1189,7.1064,7.1095,50783.6991
2006-07-27 13:40:00,22.74,22.75,22.7,22.7,112434.69174503656,7.1127,7.1158,7.1002,7.1002,112434.6917
2006-07-27 13:45:00,22.71,22.71,22.66,22.66,64576.80250783699,7.1033,7.1033,7.0876,7.0876,64576.8025
2006-07-27 13:50:00,22.66,22.69,22.65,22.69,82967.60710553813,7.0876,7.097,7.0845,7.097,82967.6071
2006-07-27 13:55:00,22.68,22.69,22.64,22.66,80668.7565308255,7.0939,7.097,7.0814,7.0876,80668.7565
2006-07-27 14:00:00,22.66,22.67,22.62,22.63,85684.43051201671,7.0876,7.0908,7.0751,7.0783,85684.4305
2006-07-27 14:05:00,22.62,22.66,22.62,22.62,118913.27063740855,7.0751,7.0876,7.0751,7.0751,118913.2706
2006-07-27 14:10:00,22.62,22.62,22.59,22.59,130198.53709508882,7.0751,7.0751,7.0657,7.0657,130198.5371
2006-07-27 14:15:00,22.59,22.6,22.58,22.6,153814.00208986417,7.0657,7.0689,7.0626,7.0689,153814.0021
2006-07-27 14:20:00,22.6,22.62,22.59,22.61,139602.92580982237,7.0689,7.0751,7.0657,7.072,139602.9258
2006-07-27 14:25:00,22.61,22.64,22.6,22.63,104493.2079414838,7.072,7.0814,7.0689,7.0783,104493.2079
2006-07-27 14:30:00,22.64,22.65,22.63,22.63,89028.2131661442,7.0814,7.0845,7.0783,7.0783,89028.2132
2006-07-27 14:35:00,22.63,22.67,22.63,22.66,66875.65308254963,7.0783,7.0908,7.0783,7.0876,66875.6531
2006-07-27 14:40:00,22.66,22.66,22.64,22.65,59352.1421107628,7.0876,7.0876,7.0814,7.0845,59352.1421
2006-07-27 14:45:00,22.64,22.65,22.59,22.59,111180.77324973876,7.0814,7.0845,7.0657,7.0657,111180.7732
2006-07-27 14:50:00,22.58,22.6,22.58,22.59,92580.98223615464,7.0626,7.0689,7.0626,7.0657,92580.9822
2006-07-27 14:55:00,22.6,22.65,22.59,22.64,111389.75966562174,7.0689,7.0845,7.0657,7.0814,111389.7597
2006-07-27 15:00:00,22.64,22.66,22.59,22.6,132079.41483803553,7.0814,7.0876,7.0657,7.0689,132079.4148
2006-07-27 15:05:00,22.6,22.62,22.59,22.59,73354.23197492163,7.0689,7.0751,7.0657,7.0657,73354.232
2006-07-27 15:10:00,22.59,22.61,22.57,22.58,126645.76802507836,7.0657,7.072,7.0595,7.0626,126645.768
2006-07-27 15:15:00,22.58,22.58,22.54,22.56,109926.85475444097,7.0626,7.0626,7.0501,7.0564,109926.8548
2006-07-27 15:20:00,22.56,22.58,22.54,22.58,138557.99373040753,7.0564,7.0626,7.0501,7.0626,138557.9937
2006-07-27 15:25:00,22.58,22.58,22.55,22.57,148380.355276907,7.0626,7.0626,7.0532,7.0595,148380.3553
2006-07-27 15:30:00,22.57,22.61,22.56,22.58,204806.68756530824,7.0595,7.072,7.0564,7.0626,204806.6876
2006-07-27 15:35:00,22.58,22.63,22.58,22.61,149007.3145245559,7.0626,7.0783,7.0626,7.072,149007.3145
2006-07-27 15:40:00,22.61,22.62,22.6,22.62,121839.0804597701,7.072,7.0751,7.0689,7.0751,121839.0805
2006-07-27 15:45:00,22.62,22.63,22.59,22.6,133751.30616509926,7.0751,7.0783,7.0657,7.0689,133751.3062
2006-07-27 15:50:00,22.6,22.61,22.59,22.59,170950.8881922675,7.0689,7.072,7.0657,7.0657,170950.8882
2006-07-27 15:55:00,22.59,22.61,22.58,22.59,215256.00835945664,7.0657,7.072,7.0626,7.0657,215256.0084
2006-07-28 09:30:00,22.75,22.78,22.72,22.75,331243.46917450364,7.1158,7.1252,7.1064,7.1158,331243.4692
2006-07-28 09:35:00,22.75,22.77,22.72,22.76,161964.4723092999,7.1158,7.1221,7.1064,7.1189,161964.4723
2006-07-28 09:40:00,22.76,22.79,22.75,22.76,142110.76280041796,7.1189,7.1283,7.1158,7.1189,142110.7628
2006-07-28 09:45:00,22.76,22.81,22.76,22.8,132706.37408568442,7.1189,7.1346,7.1189,7.1314,132706.3741
2006-07-28 09:50:00,22.8,22.86,22.78,22.86,145663.5318704284,7.1314,7.1502,7.1252,7.1502,145663.5319
2006-07-28 09:55:00,22.86,22.87,22.8,22.8,97387.66980146292,7.1502,7.1533,7.1314,7.1314,97387.6698
2006-07-28 10:00:00,22.8,22.85,22.78,22.83,123928.94461859978,7.1314,7.1471,7.1252,7.1408,123928.9446
2006-07-28 10:05:00,22.84,22.84,22.8,22.81,107836.99059561128,7.1439,7.1439,7.1314,7.1346,107836.9906
2006-07-28 10:10:00,22.81,22.84,22.77,22.78,156112.8526645768,7.1346,7.1439,7.1221,7.1252,156112.8527
2006-07-28 10:15:00,22.78,22.81,22.78,22.81,107628.00417972832,7.1252,7.1346,7.1252,7.1346,107628.0042
2006-07-28 10:20:00,22.81,22.81,22.77,22.8,93834.90073145244,7.1346,7.1346,7.1221,7.1314,93834.9007
2006-07-28 10:25:00,22.79,22.8,22.77,22.77,95506.7920585162,7.1283,7.1314,7.1221,7.1221,95506.7921
2006-07-28 10:30:00,22.77,22.78,22.75,22.76,101567.39811912226,7.1221,7.1252,7.1158,7.1189,101567.3981
2006-07-28 10:35:00,22.76,22.8,22.76,22.8,169070.01044932078,7.1189,7.1314,7.1189,7.1314,169070.0104
2006-07-28 10:40:00,22.8,22.8,22.79,22.8,114524.55590386625,7.1314,7.1314,7.1283,7.1314,114524.5559
2006-07-28 10:45:00,22.8,22.85,22.79,22.84,90700.10449320794,7.1314,7.1471,7.1283,7.1439,90700.1045
2006-07-28 10:50:00,22.84,22.91,22.84,22.9,132079.41483803553,7.1439,7.1658,7.1439,7.1627,132079.4148
2006-07-28 10:55:00,22.9,22.91,22.87,22.91,83176.5935214211,7.1627,7.1658,7.1533,7.1658,83176.5935
2006-07-28 11:00:00,22.92,22.97,22.91,22.97,246185.99791013583,7.169,7.1846,7.1658,7.1846,246185.9979
2006-07-28 11:05:00,22.97,22.97,22.95,22.96,161964.4723092999,7.1846,7.1846,7.1784,7.1815,161964.4723
2006-07-28 11:10:00,22.96,23.02,22.96,23.0,297387.6698014629,7.1815,7.2002,7.1815,7.194,297387.6698
2006-07-28 11:15:00,23.01,23.01,22.98,22.99,144200.62695924763,7.1971,7.1971,7.1877,7.1909,144200.627
2006-07-28 11:20:00,22.99,23.0,22.95,22.97,108463.94984326018,7.1909,7.194,7.1784,7.1846,108463.9498
2006-07-28 11:25:00,22.97,23.02,22.97,23.0,129571.57784743993,7.1846,7.2002,7.1846,7.194,129571.5778
2006-07-28 11:30:00,23.0,23.02,23.0,23.0,138557.99373040753,7.194,7.2002,7.194,7.194,138557.9937
2006-07-28 11:35:00,23.0,23.02,22.98,22.98,89655.1724137931,7.194,7.2002,7.1877,7.1877,89655.1724
2006-07-28 11:40:00,22.98,23.0,22.96,22.98,83594.56635318704,7.1877,7.194,7.1815,7.1877,83594.5664
2006-07-28 11:45:00,22.98,23.0,22.97,23.0,78369.90595611285,7.1877,7.194,7.1846,7.194,78369.906
2006-07-28 11:50:00,22.99,23.0,22.96,22.96,95088.81922675026,7.1909,7.194,7.1815,7.1815,95088.8192
2006-07-28 11:55:00,22.97,22.97,22.96,22.96,65412.74817136886,7.1846,7.1846,7.1815,7.1815,65412.7482
2006-07-28 12:00:00,22.96,22.96,22.93,22.93,53918.49529780564,7.1815,7.1815,7.1721,7.1721,53918.4953
2006-07-28 12:05:00,22.93,22.95,22.92,22.94,75653.08254963427,7.1721,7.1784,7.169,7.1752,75653.0825
2006-07-28 12:10:00,22.94,22.94,22.92,22.94,129989.55067920584,7.1752,7.1752,7.169,7.1752,129989.5507
2006-07-28 12:15:00,22.94,22.95,22.92,22.93,65621.73458725182,7.1752,7.1784,7.169,7.1721,65621.7346
2006-07-28 12:20:00,22.93,22.94,22.9,22.91,74817.1368861024,7.1721,7.1752,7.1627,7.1658,74817.1369
2006-07-28 12:25:00,22.91,22.94,22.91,22.93,176175.5485893417,7.1658,7.1752,7.1658,7.1721,176175.5486
2006-07-28 12:30:00,22.93,22.93,22.87,22.87,74190.1776384535,7.1721,7.1721,7.1533,7.1533,74190.1776
2006-07-28 12:35:00,22.88,22.89,22.86,22.87,173040.75235109718,7.1565,7.1596,7.1502,7.1533,173040.7524
2006-07-28 12:40:00,22.87,22.88,22.85,22.85,79414.83803552769,7.1533,7.1565,7.1471,7.1471,79414.838
2006-07-28 12:45:00,22.85,22.85,22.83,22.84,56217.345872518286,7.1471,7.1471,7.1408,7.1439,56217.3459
2006-07-28 12:50:00,22.83,22.85,22.82,22.84,79832.81086729362,7.1408,7.1471,7.1377,7.1439,79832.8109
2006-07-28 12:55:00,22.84,22.87,22.84,22.86,35945.66353187043,7.1439,7.1533,7.1439,7.1502,35945.6635
2006-07-28 13:00:00,22.86,22.89,22.86,22.88,49320.79414838035,7.1502,7.1596,7.1502,7.1565,49320.7941
2006-07-28 13:05:00,22.89,22.89,22.88,22.88,56844.305120167184,7.1596,7.1596,7.1565,7.1565,56844.3051
2006-07-28 13:10:00,22.88,22.88,22.85,22.86,110971.7868338558,7.1565,7.1565,7.1471,7.1502,110971.7868
2006-07-28 13:15:00,22.86,22.87,22.86,22.86,41588.29676071055,7.1502,7.1533,7.1502,7.1502,41588.2968
2006-07-28 13:20:00,22.86,22.87,22.85,22.86,76071.0553814002,7.1502,7.1533,7.1471,7.1502,76071.0554
2006-07-28 13:25:00,22.86,22.86,22.85,22.85,43887.14733542319,7.1502,7.1502,7.1471,7.1471,43887.1473
2006-07-28 13:30:00,22.85,22.85,22.84,22.84,67293.62591431556,7.1471,7.1471,7.1439,7.1439,67293.6259
2006-07-28 13:35:00,22.84,22.85,22.83,22.83,69592.47648902821,7.1439,7.1471,7.1408,7.1408,69592.4765
2006-07-28 13:40:00,22.83,22.84,22.8,22.8,94670.84639498431,7.1408,7.1439,7.1314,7.1314,94670.8464
2006-07-28 13:45:00,22.8,22.82,22.8,22.82,117241.37931034484,7.1314,7.1377,7.1314,7.1377,117241.3793
2006-07-28 13:50:00,22.81,22.87,22.81,22.87,104075.23510971786,7.1346,7.1533,7.1346,7.1533,104075.2351
2006-07-28 13:55:00,22.87,22.89,22.85,22.88,84848.48484848485,7.1533,7.1596,7.1471,7.1565,84848.4848
2006-07-28 14:00:00,22.88,22.9,22.88,22.89,55172.41379310345,7.1565,7.1627,7.1565,7.1596,55172.4138
2006-07-28 14:05:00,22.89,22.9,22.89,22.89,64785.78892371996,7.1596,7.1627,7.1596,7.1596,64785.7889
2006-07-28 14:10:00,22.89,22.92,22.88,22.92,79205.85161964472,7.1596,7.169,7.1565,7.169,79205.8516
2006-07-28 14:15:00,22.92,22.95,22.92,22.94,175339.60292580983,7.169,7.1784,7.169,7.1752,175339.6029
2006-07-28 14:20:00,22.95,22.97,22.94,22.94,218181.81818181812,7.1784,7.1846,7.1752,7.1752,218181.8182
2006-07-28 14:25:00,22.94,22.94,22.89,22.9,114315.56948798327,7.1752,7.1752,7.1596,7.1627,114315.5695
2006-07-28 14:30:00,22.9,22.9,22.87,22.89,85266.45768025078,7.1627,7.1627,7.1533,7.1596,85266.4577
2006-07-28 14:35:00,22.89,22.89,22.88,22.88,47021.94357366771,7.1596,7.1596,7.1565,7.1565,47021.9436
2006-07-28 14:40:00,22.88,22.9,22.87,22.89,90700.10449320794,7.1565,7.1627,7.1533,7.1596,90700.1045
2006-07-28 14:45:00,22.89,22.89,22.88,22.88,80250.78369905955,7.1596,7.1596,7.1565,7.1565,80250.7837
2006-07-28 14:50:00,22.88,22.9,22.88,22.9,62695.92476489028,7.1565,7.1627,7.1565,7.1627,62695.9248
2006-07-28 14:55:00,22.9,22.92,22.88,22.89,121839.0804597701,7.1627,7.169,7.1565,7.1596,121839.0805
2006-07-28 15:00:00,22.88,22.9,22.87,22.88,116196.44723093,7.1565,7.1627,7.1533,7.1565,116196.4472
2006-07-28 15:05:00,22.88,22.88,22.87,22.87,142528.7356321839,7.1565,7.1565,7.1533,7.1533,142528.7356
2006-07-28 15:10:00,22.87,22.88,22.86,22.88,127690.7001044932,7.1533,7.1565,7.1502,7.1565,127690.7001
2006-07-28 15:15:00,22.88,22.89,22.87,22.87,82549.6342737722,7.1565,7.1596,7.1533,7.1533,82549.6343
2006-07-28 15:20:00,22.87,22.9,22.87,22.88,149425.28735632185,7.1533,7.1627,7.1533,7.1565,149425.2874
2006-07-28 15:25:00,22.88,22.88,22.84,22.85,130198.53709508882,7.1565,7.1565,7.1439,7.1471,130198.5371
2006-07-28 15:30:00,22.85,22.88,22.85,22.88,64785.78892371996,7.1471,7.1565,7.1471,7.1565,64785.7889
2006-07-28 15:35:00,22.88,22.89,22.88,22.88,109508.88192267502,7.1565,7.1596,7.1565,7.1565,109508.8819
2006-07-28 15:40:00,22.88,22.89,22.88,22.88,140229.88505747126,7.1565,7.1596,7.1565,7.1565,140229.8851
2006-07-28 15:45:00,22.88,22.89,22.87,22.87,188296.76071055385,7.1565,7.1596,7.1533,7.1533,188296.7607
2006-07-28 15:50:00,22.87,22.88,22.86,22.86,299477.5339602926,7.1533,7.1565,7.1502,7.1502,299477.534
2006-07-28 15:55:00,22.86,22.87,22.85,22.86,260397.07419017763,7.1502,7.1533,7.1471,7.1502,260397.0742
2006-07-31 09:30:00,22.82,22.86,22.79,22.81,276280.0417972832,7.1377,7.1502,7.1283,7.1346,276280.0418
2006-07-31 09:35:00,22.84,22.84,22.77,22.81,104493.2079414838,7.1439,7.1439,7.1221,7.1346,104493.2079
2006-07-31 09:40:00,22.81,22.81,22.77,22.8,141901.776384535,7.1346,7.1346,7.1221,7.1314,141901.7764
2006-07-31 09:45:00,22.8,22.81,22.75,22.76,158202.71682340646,7.1314,7.1346,7.1158,7.1189,158202.7168
2006-07-31 09:50:00,22.76,22.84,22.75,22.84,148380.355276907,7.1189,7.1439,7.1158,7.1439,148380.3553
2006-07-31 09:55:00,22.84,22.92,22.83,22.92,187878.78787878787,7.1439,7.169,7.1408,7.169,187878.7879
2006-07-31 10:00:00,22.92,22.92,22.81,22.81,164681.29571577843,7.169,7.169,7.1346,7.1346,164681.2957
2006-07-31 10:05:00,22.81,22.82,22.75,22.75,159456.63531870427,7.1346,7.1377,7.1158,7.1158,159456.6353
2006-07-31 10:10:00,22.75,22.78,22.74,22.78,237408.5684430512,7.1158,7.1252,7.1127,7.1252,237408.5684
2006-07-31 10:15:00,22.77,22.8,22.76,22.79,127899.68652037616,7.1221,7.1314,7.1189,7.1283,127899.6865
2006-07-31 10:20:00,22.79,22.8,22.75,22.77,204806.68756530824,7.1283,7.1314,7.1158,7.1221,204806.6876
2006-07-31 10:25:00,22.77,22.82,22.77,22.81,260188.08777429463,7.1221,7.1377,7.1221,7.1346,260188.0878
2006-07-31 10:30:00,22.81,22.83,22.8,22.82,229258.09822361547,7.1346,7.1408,7.1314,7.1377,229258.0982
2006-07-31 10:35:00,22.82,22.82,22.79,22.81,95924.76489028212,7.1377,7.1377,7.1283,7.1346,95924.7649
2006-07-31 10:40:00,22.82,22.86,22.81,22.84,133333.33333333334,7.1377,7.1502,7.1346,7.1439,133333.3333
2006-07-31 10:45:00,22.84,22.86,22.83,22.85,210449.3207941484,7.1439,7.1502,7.1408,7.1471,210449.3208
2006-07-31 10:50:00,22.86,22.88,22.85,22.87,131661.4420062696,7.1502,7.1565,7.1471,7.1533,131661.442
2006-07-31 10:55:00,22.88,22.9,22.84,22.87,125182.8631138976,7.1565,7.1627,7.1439,7.1533,125182.8631
2006-07-31 11:00:00,22.88,22.9,22.87,22.89,104493.2079414838,7.1565,7.1627,7.1533,7.1596,104493.2079
2006-07-31 11:05:00,22.88,22.9,22.84,22.9,109299.89550679206,7.1565,7.1627,7.1439,7.1627,109299.8955
2006-07-31 11:10:00,22.89,22.89,22.86,22.87,83385.57993730408,7.1596,7.1596,7.1502,7.1533,83385.5799
2006-07-31 11:15:00,22.88,22.93,22.87,22.91,202298.85057471265,7.1565,7.1721,7.1533,7.1658,202298.8506
2006-07-31 11:20:00,22.91,22.92,22.9,22.91,67084.6394984326,7.1658,7.169,7.1627,7.1658,67084.6395
2006-07-31 11:25:00,22.91,22.91,22.88,22.88,58934.16927899687,7.1658,7.1658,7.1565,7.1565,58934.1693
2006-07-31 11:30:00,22.88,22.89,22.88,22.88,24451.41065830721,7.1565,7.1596,7.1565,7.1565,24451.4107
2006-07-31 11:35:00,22.88,22.88,22.84,22.85,128735.63218390803,7.1565,7.1565,7.1439,7.1471,128735.6322
2006-07-31 11:40:00,22.85,22.87,22.84,22.86,80877.74294670846,7.1471,7.1533,7.1439,7.1502,80877.7429
2006-07-31 11:45:00,22.87,22.87,22.84,22.86,74608.15047021944,7.1533,7.1533,7.1439,7.1502,74608.1505
2006-07-31 11:50:00,22.86,22.87,22.85,22.87,59143.15569487983,7.1502,7.1533,7.1471,7.1533,59143.1557
2006-07-31 11:55:00,22.87,22.88,22.86,22.87,68129.57157784744,7.1533,7.1565,7.1502,7.1533,68129.5716
2006-07-31 12:00:00,22.86,22.89,22.85,22.87,78578.89237199581,7.1502,7.1596,7.1471,7.1533,78578.8924
2006-07-31 12:05:00,22.88,22.89,22.87,22.89,81713.68861024034,7.1565,7.1596,7.1533,7.1596,81713.6886
2006-07-31 12:10:00,22.88,22.89,22.87,22.87,34482.75862068965,7.1565,7.1596,7.1533,7.1533,34482.7586
2006-07-31 12:15:00,22.87,22.9,22.87,22.88,81295.71577847439,7.1533,7.1627,7.1533,7.1565,81295.7158
2006-07-31 12:20:00,22.87,22.88,22.85,22.86,84430.51201671892,7.1533,7.1565,7.1471,7.1502,84430.512
2006-07-31 12:25:00,22.86,22.87,22.85,22.85,65621.73458725182,7.1502,7.1533,7.1471,7.1471,65621.7346
2006-07-31 12:30:00,22.85,22.89,22.84,22.85,116405.43364681296,7.1471,7.1596,7.1439,7.1471,116405.4336
2006-07-31 12:35:00,22.86,22.9,22.86,22.89,72727.27272727272,7.1502,7.1627,7.1502,7.1596,72727.2727
2006-07-31 12:40:00,22.89,22.89,22.87,22.87,38662.48693834901,7.1596,7.1596,7.1533,7.1533,38662.4869
2006-07-31 12:45:00,22.87,22.92,22.87,22.91,67084.6394984326,7.1533,7.169,7.1533,7.1658,67084.6395
2006-07-31 12:50:00,22.92,22.92,22.89,22.89,53291.53605015674,7.169,7.169,7.1596,7.1596,53291.5361
2006-07-31 12:55:00,22.89,22.9,22.87,22.87,26541.274817136884,7.1596,7.1627,7.1533,7.1533,26541.2748
2006-07-31 13:00:00,22.87,22.89,22.87,22.88,26541.274817136884,7.1533,7.1596,7.1533,7.1565,26541.2748
2006-07-31 13:05:00,22.88,22.89,22.87,22.88,67293.62591431556,7.1565,7.1596,7.1533,7.1565,67293.6259
2006-07-31 13:10:00,22.89,22.89,22.87,22.87,39080.45977011494,7.1596,7.1596,7.1533,7.1533,39080.4598
2006-07-31 13:15:00,22.87,22.88,22.87,22.87,34482.75862068965,7.1533,7.1565,7.1533,7.1533,34482.7586
2006-07-31 13:20:00,22.87,22.89,22.85,22.89,81295.71577847439,7.1533,7.1596,7.1471,7.1596,81295.7158
2006-07-31 13:25:00,22.89,22.9,22.87,22.87,90282.131661442,7.1596,7.1627,7.1533,7.1533,90282.1317
2006-07-31 13:30:00,22.87,22.89,22.87,22.88,82758.62068965517,7.1533,7.1596,7.1533,7.1565,82758.6207
2006-07-31 13:35:00,22.88,22.88,22.87,22.88,52664.57680250784,7.1565,7.1565,7.1533,7.1565,52664.5768
2006-07-31 13:40:00,22.88,22.92,22.88,22.92,129153.60501567398,7.1565,7.169,7.1565,7.169,129153.605
2006-07-31 13:45:00,22.91,22.92,22.89,22.92,120376.17554858934,7.1658,7.169,7.1596,7.169,120376.1755
2006-07-31 13:50:00,22.92,22.93,22.85,22.85,56426.33228840125,7.169,7.1721,7.1471,7.1471,56426.3323
2006-07-31 13:55:00,22.85,22.87,22.84,22.85,105956.11285266458,7.1471,7.1533,7.1439,7.1471,105956.1129
2006-07-31 14:00:00,22.84,22.86,22.83,22.85,35945.66353187043,7.1439,7.1502,7.1408,7.1471,35945.6635
2006-07-31 14:05:00,22.85,22.87,22.85,22.85,64576.80250783699,7.1471,7.1533,7.1471,7.1471,64576.8025
2006-07-31 14:10:00,22.85,22.85,22.83,22.85,57262.27795193312,7.1471,7.1471,7.1408,7.1471,57262.278
2006-07-31 14:15:00,22.85,22.86,22.84,22.85,58516.19644723093,7.1471,7.1502,7.1439,7.1471,58516.1964
2006-07-31 14:20:00,22.85,22.85,22.84,22.85,55381.400208986415,7.1471,7.1471,7.1439,7.1471,55381.4002
2006-07-31 14:25:00,22.85,22.86,22.85,22.85,67084.6394984326,7.1471,7.1502,7.1471,7.1471,67084.6395
2006-07-31 14:30:00,22.85,22.86,22.83,22.83,84430.51201671892,7.1471,7.1502,7.1408,7.1408,84430.512
2006-07-31 14:35:00,22.83,22.83,22.81,22.83,75653.08254963427,7.1408,7.1408,7.1346,7.1408,75653.0825
2006-07-31 14:40:00,22.83,22.86,22.83,22.85,101149.42528735632,7.1408,7.1502,7.1408,7.1471,101149.4253
2006-07-31 14:45:00,22.85,22.87,22.85,22.87,35527.69070010449,7.1471,7.1533,7.1471,7.1533,35527.6907
2006-07-31 14:50:00,22.86,22.89,22.85,22.85,67293.62591431556,7.1502,7.1596,7.1471,7.1471,67293.6259
2006-07-31 14:55:00,22.85,22.86,22.83,22.84,78996.86520376176,7.1471,7.1502,7.1408,7.1439,78996.8652
2006-07-31 15:00:00,22.84,22.86,22.84,22.85,90909.09090909093,7.1439,7.1502,7.1439,7.1471,90909.0909
2006-07-31 15:05:00,22.85,22.85,22.81,22.82,145245.55903866247,7.1471,7.1471,7.1346,7.1377,145245.559
2006-07-31 15:10:00,22.82,22.83,22.81,22.83,170114.9425287356,7.1377,7.1408,7.1346,7.1408,170114.9425
2006-07-31 15:15:00,22.82,22.87,22.82,22.84,132706.37408568442,7.1377,7.1533,7.1377,7.1439,132706.3741
2006-07-31 15:20:00,22.84,22.86,22.84,22.84,180146.29049111807,7.1439,7.1502,7.1439,7.1439,180146.2905
2006-07-31 15:25:00,22.84,22.84,22.81,22.82,120794.14838035528,7.1439,7.1439,7.1346,7.1377,120794.1484
2006-07-31 15:30:00,22.82,22.86,22.82,22.85,80041.7972831766,7.1377,7.1502,7.1377,7.1471,80041.7973
2006-07-31 15:35:00,22.85,22.88,22.85,22.86,90909.09090909093,7.1471,7.1565,7.1471,7.1502,90909.0909
2006-07-31 15:40:00,22.86,22.86,22.84,22.85,205015.6739811912,7.1502,7.1502,7.1439,7.1471,205015.674
2006-07-31 15:45:00,22.85,22.87,22.84,22.87,206478.578892372,7.1471,7.1533,7.1439,7.1533,206478.5789
2006-07-31 15:50:00,22.88,22.91,22.87,22.89,181400.20898641588,7.1565,7.1658,7.1533,7.1596,181400.209
2006-07-31 15:55:00,22.89,22.9,22.86,22.86,221734.58725182863,7.1596,7.1627,7.1502,7.1502,221734.5873
2006-08-01 09:30:00,22.7,22.73,22.63,22.63,396238.2445141066,7.1002,7.1095,7.0783,7.0783,396238.2445
2006-08-01 09:35:00,22.63,22.7,22.61,22.62,266248.69383490074,7.0783,7.1002,7.072,7.0751,266248.6938
2006-08-01 09:40:00,22.63,22.67,22.6,22.66,289655.1724137931,7.0783,7.0908,7.0689,7.0876,289655.1724
2006-08-01 09:45:00,22.63,22.66,22.61,22.61,163427.37722048067,7.0783,7.0876,7.072,7.072,163427.3772
2006-08-01 09:50:00,22.6,22.61,22.53,22.54,200626.9592476489,7.0689,7.072,7.047,7.0501,200626.9592
2006-08-01 09:55:00,22.54,22.56,22.53,22.56,178265.41274817137,7.0501,7.0564,7.047,7.0564,178265.4127
2006-08-01 10:00:00,22.56,22.58,22.52,22.54,479832.8108672936,7.0564,7.0626,7.0439,7.0501,479832.8109
2006-08-01 10:05:00,22.56,22.59,22.54,22.56,99059.56112852664,7.0564,7.0657,7.0501,7.0564,99059.5611
2006-08-01 10:10:00,22.56,22.58,22.54,22.56,66666.66666666667,7.0564,7.0626,7.0501,7.0564,66666.6667
2006-08-01 10:15:00,22.56,22.58,22.55,22.58,101149.42528735632,7.0564,7.0626,7.0532,7.0626,101149.4253
2006-08-01 10:20:00,22.58,22.66,22.57,22.63,129780.56426332289,7.0626,7.0876,7.0595,7.0783,129780.5643
2006-08-01 10:25:00,22.63,22.65,22.58,22.58,71473.35423197492,7.0783,7.0845,7.0626,7.0626,71473.3542
2006-08-01 10:30:00,22.58,22.62,22.58,22.61,112852.6645768025,7.0626,7.0751,7.0626,7.072,112852.6646
2006-08-01 10:35:00,22.61,22.62,22.6,22.6,86102.40334378266,7.072,7.0751,7.0689,7.0689,86102.4033
2006-08-01 10:40:00,22.6,22.62,22.6,22.62,133960.29258098223,7.0689,7.0751,7.0689,7.0751,133960.2926
2006-08-01 10:45:00,22.61,22.62,22.61,22.62,229258.09822361547,7.072,7.0751,7.072,7.0751,229258.0982
2006-08-01 10:50:00,22.62,22.69,22.62,22.69,128526.64576802508,7.0751,7.097,7.0751,7.097,128526.6458
2006-08-01 10:55:00,22.69,22.7,22.64,22.64,109926.85475444097,7.097,7.1002,7.0814,7.0814,109926.8548
2006-08-01 11:00:00,22.65,22.69,22.64,22.66,346290.4911180773,7.0845,7.097,7.0814,7.0876,346290.4911
2006-08-01 11:05:00,22.66,22.67,22.61,22.62,95924.76489028212,7.0876,7.0908,7.072,7.0751,95924.7649
2006-08-01 11:10:00,22.61,22.63,22.61,22.62,65412.74817136886,7.072,7.0783,7.072,7.0751,65412.7482
2006-08-01 11:15:00,22.62,22.63,22.6,22.62,89446.18599791013,7.0751,7.0783,7.0689,7.0751,89446.186
2006-08-01 11:20:00,22.61,22.61,22.59,22.6,215047.0219435737,7.072,7.072,7.0657,7.0689,215047.0219
2006-08-01 11:25:00,22.6,22.62,22.59,22.61,31138.97596656217,7.0689,7.0751,7.0657,7.072,31138.976
2006-08-01 11:30:00,22.61,22.63,22.61,22.62,48484.84848484848,7.072,7.0783,7.072,7.0751,48484.8485
2006-08-01 11:35:00,22.62,22.64,22.61,22.63,64158.82967607105,7.0751,7.0814,7.072,7.0783,64158.8297
2006-08-01 11:40:00,22.63,22.63,22.61,22.61,38244.51410658307,7.0783,7.0783,7.072,7.072,38244.5141
2006-08-01 11:45:00,22.6,22.63,22.6,22.61,33855.799373040754,7.0689,7.0783,7.0689,7.072,33855.7994
2006-08-01 11:50:00,22.6,22.61,22.59,22.59,71891.32706374086,7.0689,7.072,7.0657,7.0657,71891.3271
2006-08-01 11:55:00,22.6,22.63,22.59,22.62,84221.52560083594,7.0689,7.0783,7.0657,7.0751,84221.5256
2006-08-01 12:00:00,22.61,22.62,22.6,22.62,67293.62591431556,7.072,7.0751,7.0689,7.0751,67293.6259
2006-08-01 12:05:00,22.62,22.66,22.61,22.63,59979.1013584117,7.0751,7.0876,7.072,7.0783,59979.1014
2006-08-01 12:10:00,22.63,22.64,22.61,22.61,62068.96551724138,7.0783,7.0814,7.072,7.072,62068.9655
2006-08-01 12:15:00,22.61,22.61,22.59,22.59,57680.250783699055,7.072,7.072,7.0657,7.0657,57680.2508
2006-08-01 12:20:00,22.59,22.61,22.59,22.61,80041.7972831766,7.0657,7.072,7.0657,7.072,80041.7973
2006-08-01 12:25:00,22.61,22.62,22.59,22.59,74190.1776384535,7.072,7.0751,7.0657,7.0657,74190.1776
2006-08-01 12:30:00,22.59,22.61,22.59,22.6,26541.274817136884,7.0657,7.072,7.0657,7.0689,26541.2748
2006-08-01 12:35:00,22.6,22.61,22.59,22.61,53500.52246603971,7.0689,7.072,7.0657,7.072,53500.5225
2006-08-01 12:40:00,22.61,22.61,22.59,22.6,34064.78578892372,7.072,7.072,7.0657,7.0689,34064.7858
2006-08-01 12:45:00,22.6,22.6,22.59,22.6,47648.90282131661,7.0689,7.0689,7.0657,7.0689,47648.9028
2006-08-01 12:50:00,22.6,22.63,22.59,22.63,94879.83281086729,7.0689,7.0783,7.0657,7.0783,94879.8328
2006-08-01 12:55:00,22.63,22.68,22.63,22.68,95715.77847439917,7.0783,7.0939,7.0783,7.0939,95715.7785
2006-08-01 13:00:00,22.67,22.68,22.66,22.66,85684.43051201671,7.0908,7.0939,7.0876,7.0876,85684.4305
2006-08-01 13:05:00,22.66,22.68,22.66,22.67,217345.8725182863,7.0876,7.0939,7.0876,7.0908,217345.8725
2006-08-01 13:10:00,22.67,22.7,22.67,22.7,77324.97387669802,7.0908,7.1002,7.0908,7.1002,77324.9739
2006-08-01 13:15:00,22.7,22.7,22.69,22.69,38662.48693834901,7.1002,7.1002,7.097,7.097,38662.4869
2006-08-01 13:20:00,22.69,22.7,22.67,22.68,61859.97910135841,7.097,7.1002,7.0908,7.0939,61859.9791
2006-08-01 13:25:00,22.68,22.7,22.67,22.69,28422.152560083592,7.0939,7.1002,7.0908,7.097,28422.1526
2006-08-01 13:30:00,22.69,22.7,22.67,22.69,40543.36468129572,7.097,7.1002,7.0908,7.097,40543.3647
2006-08-01 13:35:00,22.69,22.7,22.64,22.66,88819.22675026122,7.097,7.1002,7.0814,7.0876,88819.2268
2006-08-01 13:40:00,22.67,22.69,22.66,22.69,34064.78578892372,7.0908,7.097,7.0876,7.097,34064.7858
2006-08-01 13:45:00,22.68,22.69,22.67,22.68,58307.21003134796,7.0939,7.097,7.0908,7.0939,58307.21
2006-08-01 13:50:00,22.68,22.69,22.67,22.68,91327.06374085684,7.0939,7.097,7.0908,7.0939,91327.0637
2006-08-01 13:55:00,22.68,22.68,22.67,22.68,37408.5684430512,7.0939,7.0939,7.0908,7.0939,37408.5684
2006-08-01 14:00:00,22.68,22.7,22.68,22.68,66666.66666666667,7.0939,7.1002,7.0939,7.0939,66666.6667
2006-08-01 14:05:00,22.68,22.69,22.67,22.67,50574.71264367816,7.0939,7.097,7.0908,7.0908,50574.7126
2006-08-01 14:10:00,22.67,22.69,22.67,22.69,36781.6091954023,7.0908,7.097,7.0908,7.097,36781.6092
2006-08-01 14:15:00,22.69,22.7,22.68,22.68,27795.19331243469,7.097,7.1002,7.0939,7.0939,27795.1933
2006-08-01 14:20:00,22.68,22.69,22.67,22.69,31347.96238244514,7.0939,7.097,7.0908,7.097,31347.9624
2006-08-01 14:25:00,22.68,22.7,22.67,22.69,40125.39184952978,7.0939,7.1002,7.0908,7.097,40125.3918
2006-08-01 14:30:00,22.69,22.7,22.68,22.7,48066.87565308255,7.097,7.1002,7.0939,7.1002,48066.8757
2006-08-01 14:35:00,22.7,22.7,22.67,22.68,57471.26436781609,7.1002,7.1002,7.0908,7.0939,57471.2644
2006-08-01 14:40:00,22.68,22.69,22.65,22.67,114733.5423197492,7.0939,7.097,7.0845,7.0908,114733.5423
2006-08-01 14:45:00,22.67,22.7,22.67,22.7,153187.04284221525,7.0908,7.1002,7.0908,7.1002,153187.0428
2006-08-01 14:50:00,22.7,22.73,22.7,22.72,109508.88192267502,7.1002,7.1095,7.1002,7.1064,109508.8819
2006-08-01 14:55:00,22.72,22.73,22.68,22.69,72309.29989550679,7.1064,7.1095,7.0939,7.097,72309.2999
2006-08-01 15:00:00,22.69,22.7,22.69,22.69,104493.2079414838,7.097,7.1002,7.097,7.097,104493.2079
2006-08-01 15:05:00,22.69,22.7,22.68,22.69,186206.8965517241,7.097,7.1002,7.0939,7.097,186206.8966
2006-08-01 15:10:00,22.68,22.69,22.67,22.68,82131.66144200627,7.0939,7.097,7.0908,7.0939,82131.6614
2006-08-01 15:15:00,22.68,22.68,22.66,22.67,107628.00417972832,7.0939,7.0939,7.0876,7.0908,107628.0042
2006-08-01 15:20:00,22.67,22.7,22.67,22.69,95297.80564263322,7.0908,7.1002,7.0908,7.097,95297.8056
2006-08-01 15:25:00,22.68,22.69,22.66,22.68,157784.74399164054,7.0939,7.097,7.0876,7.0939,157784.744
2006-08-01 15:30:00,22.67,22.69,22.67,22.68,176384.53500522466,7.0908,7.097,7.0908,7.0939,176384.535
2006-08-01 15:35:00,22.68,22.71,22.68,22.7,148798.32810867293,7.0939,7.1033,7.0939,7.1002,148798.3281
2006-08-01 15:40:00,22.7,22.72,22.69,22.71,223197.4921630094,7.1002,7.1064,7.097,7.1033,223197.4922
2006-08-01 15:45:00,22.71,22.77,22.71,22.77,187251.82863113892,7.1033,7.1221,7.1033,7.1221,187251.8286
2006-08-01 15:50:00,22.78,22.79,22.77,22.77,278787.8787878788,7.1252,7.1283,7.1221,7.1221,278787.8788
2006-08-01 15:55:00,22.77,22.78,22.73,22.73,375757.57575757575,7.1221,7.1252,7.1095,7.1095,375757.5758
2006-08-02 09:30:00,22.63,22.72,22.6,22.61,399791.013584117,7.0783,7.1064,7.0689,7.072,399791.0136
2006-08-02 09:35:00,22.59,22.62,22.58,22.62,82549.6342737722,7.0657,7.0751,7.0626,7.0751,82549.6343
2006-08-02 09:40:00,22.62,22.65,22.61,22.65,81295.71577847439,7.0751,7.0845,7.072,7.0845,81295.7158
2006-08-02 09:45:00,22.65,22.66,22.62,22.64,263949.84326018806,7.0845,7.0876,7.0751,7.0814,263949.8433
2006-08-02 09:50:00,22.63,22.67,22.62,22.65,95924.76489028212,7.0783,7.0908,7.0751,7.0845,95924.7649
2006-08-02 09:55:00,22.65,22.66,22.62,22.65,120794.14838035528,7.0845,7.0876,7.0751,7.0845,120794.1484
2006-08-02 10:00:00,22.65,22.65,22.59,22.59,108881.92267502612,7.0845,7.0845,7.0657,7.0657,108881.9227
2006-08-02 10:05:00,22.6,22.61,22.57,22.57,99895.50679205851,7.0689,7.072,7.0595,7.0595,99895.5068
2006-08-02 10:10:00,22.57,22.59,22.54,22.54,116196.44723093,7.0595,7.0657,7.0501,7.0501,116196.4472
2006-08-02 10:15:00,22.54,22.56,22.52,22.56,86938.34900731452,7.0501,7.0564,7.0439,7.0564,86938.349
2006-08-02 10:20:00,22.57,22.57,22.54,22.54,104911.18077324974,7.0595,7.0595,7.0501,7.0501,104911.1808
2006-08-02 10:25:00,22.54,22.56,22.54,22.55,69592.47648902821,7.0501,7.0564,7.0501,7.0532,69592.4765
2006-08-02 10:30:00,22.55,22.58,22.55,22.56,202298.85057471265,7.0532,7.0626,7.0532,7.0564,202298.8506
2006-08-02 10:35:00,22.56,22.59,22.56,22.59,95506.7920585162,7.0564,7.0657,7.0564,7.0657,95506.7921
2006-08-02 10:40:00,22.58,22.59,22.54,22.55,108254.9634273772,7.0626,7.0657,7.0501,7.0532,108254.9634
2006-08-02 10:45:00,22.55,22.55,22.52,22.53,151097.17868338557,7.0532,7.0532,7.0439,7.047,151097.1787
2006-08-02 10:50:00,22.53,22.54,22.52,22.52,123301.98537095088,7.047,7.0501,7.0439,7.0439,123301.9854
2006-08-02 10:55:00,22.52,22.54,22.52,22.54,56844.305120167184,7.0439,7.0501,7.0439,7.0501,56844.3051
2006-08-02 11:00:00,22.54,22.57,22.54,22.57,60606.0606060606,7.0501,7.0595,7.0501,7.0595,60606.0606
2006-08-02 11:05:00,22.56,22.57,22.55,22.56,95506.7920585162,7.0564,7.0595,7.0532,7.0564,95506.7921
2006-08-02 11:10:00,22.56,22.58,22.55,22.58,123719.95820271682,7.0564,7.0626,7.0532,7.0626,123719.9582
2006-08-02 11:15:00,22.58,22.6,22.58,22.6,167398.11912225705,7.0626,7.0689,7.0626,7.0689,167398.1191
2006-08-02 11:20:00,22.6,22.6,22.59,22.6,108254.9634273772,7.0689,7.0689,7.0657,7.0689,108254.9634
2006-08-02 11:25:00,22.6,22.63,22.6,22.63,93416.92789968652,7.0689,7.0783,7.0689,7.0783,93416.9279
2006-08-02 11:30:00,22.64,22.66,22.64,22.64,112643.67816091952,7.0814,7.0876,7.0814,7.0814,112643.6782
2006-08-02 11:35:00,22.64,22.65,22.63,22.63,195402.2988505747,7.0814,7.0845,7.0783,7.0783,195402.2989
2006-08-02 11:40:00,22.63,22.63,22.59,22.6,224869.3834900732,7.0783,7.0783,7.0657,7.0689,224869.3835
2006-08-02 11:45:00,22.6,22.65,22.6,22.65,88401.25391849529,7.0689,7.0845,7.0689,7.0845,88401.2539
2006-08-02 11:50:00,22.65,22.68,22.64,22.67,139184.95297805642,7.0845,7.0939,7.0814,7.0908,139184.953
2006-08-02 11:55:00,22.66,22.7,22.66,22.69,174921.63009404388,7.0876,7.1002,7.0876,7.097,174921.6301
2006-08-02 12:00:00,22.69,22.69,22.64,22.66,142110.76280041796,7.097,7.097,7.0814,7.0876,142110.7628
2006-08-02 12:05:00,22.66,22.7,22.66,22.7,107628.00417972832,7.0876,7.1002,7.0876,7.1002,107628.0042
2006-08-02 12:10:00,22.69,22.69,22.66,22.66,68129.57157784744,7.097,7.097,7.0876,7.0876,68129.5716
2006-08-02 12:15:00,22.66,22.69,22.66,22.67,56217.345872518286,7.0876,7.097,7.0876,7.0908,56217.3459
2006-08-02 12:20:00,22.67,22.67,22.65,22.65,53082.54963427377,7.0908,7.0908,7.0845,7.0845,53082.5496
2006-08-02 12:25:00,22.66,22.66,22.65,22.66,52246.6039707419,7.0876,7.0876,7.0845,7.0876,52246.604
2006-08-02 12:30:00,22.65,22.66,22.63,22.63,53082.54963427377,7.0845,7.0876,7.0783,7.0783,53082.5496
2006-08-02 12:35:00,22.63,22.66,22.63,22.66,65830.7210031348,7.0783,7.0876,7.0783,7.0876,65830.721
2006-08-02 12:40:00,22.66,22.68,22.65,22.68,48902.82131661442,7.0876,7.0939,7.0845,7.0939,48902.8213
2006-08-02 12:45:00,22.68,22.68,22.63,22.64,49320.79414838035,7.0939,7.0939,7.0783,7.0814,49320.7941
2006-08-02 12:50:00,22.64,22.65,22.63,22.65,90909.09090909093,7.0814,7.0845,7.0783,7.0845,90909.0909
2006-08-02 12:55:00,22.65,22.66,22.64,22.65,98641.5882967607,7.0845,7.0876,7.0814,7.0845,98641.5883
2006-08-02 13:00:00,22.65,22.65,22.62,22.62,56217.345872518286,7.0845,7.0845,7.0751,7.0751,56217.3459
2006-08-02 13:05:00,22.63,22.63,22.62,22.62,24033.437826541274,7.0783,7.0783,7.0751,7.0751,24033.4378
2006-08-02 13:10:00,22.62,22.63,22.62,22.63,32392.89446185997,7.0751,7.0783,7.0751,7.0783,32392.8945
2006-08-02 13:15:00,22.62,22.63,22.59,22.59,50783.69905956113,7.0751,7.0783,7.0657,7.0657,50783.6991
2006-08-02 13:20:00,22.59,22.59,22.53,22.54,112016.71891327064,7.0657,7.0657,7.047,7.0501,112016.7189
2006-08-02 13:25:00,22.54,22.57,22.53,22.54,78996.86520376176,7.0501,7.0595,7.047,7.0501,78996.8652
2006-08-02 13:30:00,22.55,22.55,22.51,22.51,124137.93103448275,7.0532,7.0532,7.0407,7.0407,124137.931
2006-08-02 13:35:00,22.51,22.54,22.49,22.53,147962.38244514106,7.0407,7.0501,7.0345,7.047,147962.3824
2006-08-02 13:40:00,22.52,22.56,22.49,22.55,72936.2591431557,7.0439,7.0564,7.0345,7.0532,72936.2591
2006-08-02 13:45:00,22.55,22.59,22.54,22.58,66666.66666666667,7.0532,7.0657,7.0501,7.0626,66666.6667
2006-08-02 13:50:00,22.59,22.61,22.58,22.59,72518.28631138976,7.0657,7.072,7.0626,7.0657,72518.2863
2006-08-02 13:55:00,22.59,22.59,22.56,22.58,41588.29676071055,7.0657,7.0657,7.0564,7.0626,41588.2968
2006-08-02 14:00:00,22.56,22.59,22.56,22.57,68129.57157784744,7.0564,7.0657,7.0564,7.0595,68129.5716
2006-08-02 14:05:00,22.57,22.59,22.57,22.59,101567.39811912226,7.0595,7.0657,7.0595,7.0657,101567.3981
2006-08-02 14:10:00,22.59,22.59,22.57,22.58,111598.7460815047,7.0657,7.0657,7.0595,7.0626,111598.7461
2006-08-02 14:15:00,22.58,22.58,22.57,22.57,90073.14524555903,7.0626,7.0626,7.0595,7.0595,90073.1452
2006-08-02 14:20:00,22.57,22.57,22.56,22.56,77533.96029258097,7.0595,7.0595,7.0564,7.0564,77533.9603
2006-08-02 14:25:00,22.56,22.56,22.49,22.49,155067.92058516195,7.0564,7.0564,7.0345,7.0345,155067.9206
2006-08-02 14:30:00,22.49,22.56,22.49,22.54,114942.52873563218,7.0345,7.0564,7.0345,7.0501,114942.5287
2006-08-02 14:35:00,22.54,22.55,22.51,22.54,64994.77533960292,7.0501,7.0532,7.0407,7.0501,64994.7753
2006-08-02 14:40:00,22.54,22.56,22.54,22.54,139184.95297805642,7.0501,7.0564,7.0501,7.0501,139184.953
2006-08-02 14:45:00,22.56,22.57,22.55,22.55,105329.15360501569,7.0564,7.0595,7.0532,7.0532,105329.1536
2006-08-02 14:50:00,22.55,22.56,22.53,22.53,115360.50156739813,7.0532,7.0564,7.047,7.047,115360.5016
2006-08-02 14:55:00,22.54,22.54,22.47,22.48,168861.02403343783,7.0501,7.0501,7.0282,7.0313,168861.024
2006-08-02 15:00:00,22.49,22.51,22.48,22.48,101149.42528735632,7.0345,7.0407,7.0313,7.0313,101149.4253
2006-08-02 15:05:00,22.47,22.5,22.47,22.49,98223.61546499476,7.0282,7.0376,7.0282,7.0345,98223.6155
2006-08-02 15:10:00,22.49,22.49,22.45,22.49,116614.42006269592,7.0345,7.0345,7.022,7.0345,116614.4201
2006-08-02 15:15:00,22.49,22.51,22.48,22.5,205642.63322884013,7.0345,7.0407,7.0313,7.0376,205642.6332
2006-08-02 15:20:00,22.5,22.51,22.48,22.48,103030.30303030302,7.0376,7.0407,7.0313,7.0313,103030.303
2006-08-02 15:25:00,22.48,22.51,22.48,22.49,191849.52978056425,7.0313,7.0407,7.0313,7.0345,191849.5298
2006-08-02 15:30:00,22.49,22.52,22.49,22.5,153396.02925809822,7.0345,7.0439,7.0345,7.0376,153396.0293
2006-08-02 15:35:00,22.5,22.53,22.5,22.52,145036.57262277952,7.0376,7.047,7.0376,7.0439,145036.5726
2006-08-02 15:40:00,22.52,22.57,22.52,22.56,210867.29362591432,7.0439,7.0595,7.0439,7.0564,210867.2936
2006-08-02 15:45:00,22.55,22.56,22.52,22.54,176593.5214211076,7.0532,7.0564,7.0439,7.0501,176593.5214
2006-08-02 15:50:00,22.54,22.56,22.53,22.53,189968.65203761755,7.0501,7.0564,7.047,7.047,189968.652
2006-08-02 15:55:00,22.54,22.57,22.53,22.57,329153.605015674,7.0501,7.0595,7.047,7.0595,329153.605
2006-08-03 09:30:00,22.56,22.68,22.56,22.66,429885.0574712643,7.0564,7.0939,7.0564,7.0876,429885.0575
2006-08-03 09:35:00,22.67,22.67,22.59,22.59,135214.21107628004,7.0908,7.0908,7.0657,7.0657,135214.2111
2006-08-03 09:40:00,22.59,22.61,22.58,22.6,136886.10240334377,7.0657,7.072,7.0626,7.0689,136886.1024
2006-08-03 09:45:00,22.6,22.61,22.6,22.6,143364.68129571577,7.0689,7.072,7.0689,7.0689,143364.6813
2006-08-03 09:50:00,22.6,22.61,22.59,22.59,132288.40125391848,7.0689,7.072,7.0657,7.0657,132288.4013
2006-08-03 09:55:00,22.6,22.65,22.6,22.62,93416.92789968652,7.0689,7.0845,7.0689,7.0751,93416.9279
2006-08-03 10:00:00,22.62,22.63,22.56,22.59,132079.41483803553,7.0751,7.0783,7.0564,7.0657,132079.4148
2006-08-03 10:05:00,22.59,22.59,22.57,22.57,91118.07732497388,7.0657,7.0657,7.0595,7.0595,91118.0773
2006-08-03 10:10:00,22.57,22.63,22.57,22.61,99686.52037617554,7.0595,7.0783,7.0595,7.072,99686.5204
2006-08-03 10:15:00,22.61,22.67,22.59,22.67,105956.11285266458,7.072,7.0908,7.0657,7.0908,105956.1129
2006-08-03 10:20:00,22.66,22.66,22.62,22.62,96551.72413793104,7.0876,7.0876,7.0751,7.0751,96551.7241
2006-08-03 10:25:00,22.62,22.64,22.62,22.63,92580.98223615464,7.0751,7.0814,7.0751,7.0783,92580.9822
2006-08-03 10:30:00,22.64,22.65,22.62,22.63,106165.09926854754,7.0814,7.0845,7.0751,7.0783,106165.0993
2006-08-03 10:35:00,22.62,22.63,22.58,22.59,98850.57471264368,7.0751,7.0783,7.0626,7.0657,98850.5747
2006-08-03 10:40:00,22.58,22.6,22.57,22.59,54963.42737722048,7.0626,7.0689,7.0595,7.0657,54963.4274
2006-08-03 10:45:00,22.59,22.6,22.58,22.58,56844.305120167184,7.0657,7.0689,7.0626,7.0626,56844.3051
2006-08-03 10:50:00,22.58,22.59,22.55,22.58,44514.1065830721,7.0626,7.0657,7.0532,7.0626,44514.1066
2006-08-03 10:55:00,22.58,22.61,22.58,22.6,47021.94357366771,7.0626,7.072,7.0626,7.0689,47021.9436
2006-08-03 11:00:00,22.61,22.65,22.6,22.64,106374.08568443052,7.072,7.0845,7.0689,7.0814,106374.0857
2006-08-03 11:05:00,22.65,22.65,22.64,22.65,96551.72413793104,7.0845,7.0845,7.0814,7.0845,96551.7241
2006-08-03 11:10:00,22.65,22.72,22.65,22.71,210658.3072100313,7.0845,7.1064,7.0845,7.1033,210658.3072
2006-08-03 11:15:00,22.71,22.71,22.69,22.7,58934.16927899687,7.1033,7.1033,7.097,7.1002,58934.1693
2006-08-03 11:20:00,22.7,22.72,22.7,22.72,82967.60710553813,7.1002,7.1064,7.1002,7.1064,82967.6071
2006-08-03 11:25:00,22.71,22.73,22.71,22.72,168234.0647857889,7.1033,7.1095,7.1033,7.1064,168234.0648
2006-08-03 11:30:00,22.73,22.73,22.72,22.72,321421.10762800416,7.1095,7.1095,7.1064,7.1064,321421.1076
2006-08-03 11:35:00,22.72,22.72,22.7,22.72,73354.23197492163,7.1064,7.1064,7.1002,7.1064,73354.232
2006-08-03 11:40:00,22.72,22.72,22.71,22.72,58725.18286311389,7.1064,7.1064,7.1033,7.1064,58725.1829
2006-08-03 11:45:00,22.72,22.72,22.71,22.72,124764.89028213166,7.1064,7.1064,7.1033,7.1064,124764.8903
2006-08-03 11:50:00,22.72,22.73,22.71,22.73,58725.18286311389,7.1064,7.1095,7.1033,7.1095,58725.1829
2006-08-03 11:55:00,22.73,22.74,22.72,22.73,83803.55276907001,7.1095,7.1127,7.1064,7.1095,83803.5528
2006-08-03 12:00:00,22.73,22.75,22.72,22.72,180564.263322884,7.1095,7.1158,7.1064,7.1064,180564.2633
2006-08-03 12:05:00,22.72,22.74,22.72,22.74,61024.03343782654,7.1064,7.1127,7.1064,7.1127,61024.0334
2006-08-03 12:10:00,22.75,22.75,22.74,22.74,46185.99791013584,7.1158,7.1158,7.1127,7.1127,46185.9979
2006-08-03 12:15:00,22.74,22.74,22.72,22.73,61442.00626959247,7.1127,7.1127,7.1064,7.1095,61442.0063
2006-08-03 12:20:00,22.73,22.74,22.72,22.73,68547.54440961337,7.1095,7.1127,7.1064,7.1095,68547.5444
2006-08-03 12:25:00,22.74,22.74,22.72,22.73,36572.62277951933,7.1127,7.1127,7.1064,7.1095,36572.6228
2006-08-03 12:30:00,22.73,22.78,22.72,22.78,220480.6687565308,7.1095,7.1252,7.1064,7.1252,220480.6688
2006-08-03 12:35:00,22.79,22.8,22.75,22.75,129571.57784743993,7.1283,7.1314,7.1158,7.1158,129571.5778
2006-08-03 12:40:00,22.76,22.76,22.72,22.72,127690.7001044932,7.1189,7.1189,7.1064,7.1064,127690.7001
2006-08-03 12:45:00,22.73,22.74,22.72,22.74,84848.48484848485,7.1095,7.1127,7.1064,7.1127,84848.4848
2006-08-03 12:50:00,22.74,22.76,22.73,22.73,139811.91222570534,7.1127,7.1189,7.1095,7.1095,139811.9122
2006-08-03 12:55:00,22.73,22.73,22.72,22.72,67084.6394984326,7.1095,7.1095,7.1064,7.1064,67084.6395
2006-08-03 13:00:00,22.72,22.75,22.72,22.73,170323.9289446186,7.1064,7.1158,7.1064,7.1095,170323.9289
2006-08-03 13:05:00,22.75,22.76,22.73,22.73,134378.26541274818,7.1158,7.1189,7.1095,7.1095,134378.2654
2006-08-03 13:10:00,22.73,22.77,22.73,22.76,62695.92476489028,7.1095,7.1221,7.1095,7.1189,62695.9248
2006-08-03 13:15:00,22.76,22.78,22.74,22.74,59561.12852664576,7.1189,7.1252,7.1127,7.1127,59561.1285
2006-08-03 13:20:00,22.75,22.78,22.74,22.76,78787.87878787878,7.1158,7.1252,7.1127,7.1189,78787.8788
2006-08-03 13:25:00,22.76,22.77,22.75,22.76,37199.58202716823,7.1189,7.1221,7.1158,7.1189,37199.582
2006-08-03 13:30:00,22.75,22.77,22.74,22.74,61859.97910135841,7.1158,7.1221,7.1127,7.1127,61859.9791
2006-08-03 13:35:00,22.74,22.75,22.73,22.74,39916.40543364681,7.1127,7.1158,7.1095,7.1127,39916.4054
2006-08-03 13:40:00,22.74,22.74,22.73,22.73,496133.75130616507,7.1127,7.1127,7.1095,7.1095,496133.7513
2006-08-03 13:45:00,22.73,22.74,22.72,22.74,73563.2183908046,7.1095,7.1127,7.1064,7.1127,73563.2184
2006-08-03 13:50:00,22.74,22.77,22.73,22.75,47021.94357366771,7.1127,7.1221,7.1095,7.1158,47021.9436
2006-08-03 13:55:00,22.75,22.75,22.71,22.72,63531.87042842215,7.1158,7.1158,7.1033,7.1064,63531.8704
2006-08-03 14:00:00,22.72,22.76,22.72,22.75,73563.2183908046,7.1064,7.1189,7.1064,7.1158,73563.2184
2006-08-03 14:05:00,22.75,22.75,22.72,22.72,83594.56635318704,7.1158,7.1158,7.1064,7.1064,83594.5664
2006-08-03 14:10:00,22.72,22.74,22.72,22.73,75444.0961337513,7.1064,7.1127,7.1064,7.1095,75444.0961
2006-08-03 14:15:00,22.73,22.73,22.68,22.7,113479.6238244514,7.1095,7.1095,7.0939,7.1002,113479.6238
2006-08-03 14:20:00,22.7,22.71,22.67,22.67,100104.49320794149,7.1002,7.1033,7.0908,7.0908,100104.4932
2006-08-03 14:25:00,22.67,22.73,22.67,22.7,524137.9310344827,7.0908,7.1095,7.0908,7.1002,524137.931
2006-08-03 14:30:00,22.7,22.7,22.68,22.7,49947.75339602926,7.1002,7.1002,7.0939,7.1002,49947.7534
2006-08-03 14:35:00,22.69,22.7,22.68,22.68,47648.90282131661,7.097,7.1002,7.0939,7.0939,47648.9028
2006-08-03 14:40:00,22.68,22.69,22.67,22.68,78160.91954022988,7.0939,7.097,7.0908,7.0939,78160.9195
2006-08-03 14:45:00,22.68,22.68,22.65,22.65,134587.25182863112,7.0939,7.0939,7.0845,7.0845,134587.2518
2006-08-03 14:50:00,22.65,22.67,22.65,22.67,76698.01462904911,7.0845,7.0908,7.0845,7.0908,76698.0146
2006-08-03 14:55:00,22.67,22.7,22.67,22.69,114942.52873563218,7.0908,7.1002,7.0908,7.097,114942.5287
2006-08-03 15:00:00,22.69,22.69,22.66,22.66,85893.41692789969,7.097,7.097,7.0876,7.0876,85893.4169
2006-08-03 15:05:00,22.66,22.66,22.64,22.65,81086.72936259143,7.0876,7.0876,7.0814,7.0845,81086.7294
2006-08-03 15:10:00,22.65,22.66,22.63,22.64,90491.11807732497,7.0845,7.0876,7.0783,7.0814,90491.1181
2006-08-03 15:15:00,22.64,22.66,22.64,22.64,96551.72413793104,7.0814,7.0876,7.0814,7.0814,96551.7241
2006-08-03 15:20:00,22.65,22.65,22.64,22.64,61859.97910135841,7.0845,7.0845,7.0814,7.0814,61859.9791
2006-08-03 15:25:00,22.64,22.64,22.62,22.64,111807.73249738768,7.0814,7.0814,7.0751,7.0814,111807.7325
2006-08-03 15:30:00,22.64,22.64,22.63,22.63,86102.40334378266,7.0814,7.0814,7.0783,7.0783,86102.4033
2006-08-03 15:35:00,22.63,22.63,22.6,22.62,174921.63009404388,7.0783,7.0783,7.0689,7.0751,174921.6301
2006-08-03 15:40:00,22.62,22.64,22.61,22.64,190177.6384535005,7.0751,7.0814,7.072,7.0814,190177.6385
2006-08-03 15:45:00,22.64,22.64,22.61,22.61,132288.40125391848,7.0814,7.0814,7.072,7.072,132288.4013
2006-08-03 15:50:00,22.61,22.61,22.6,22.6,177220.48066875653,7.072,7.072,7.0689,7.0689,177220.4807
2006-08-03 15:55:00,22.6,22.61,22.59,22.6,219644.72309299896,7.0689,7.072,7.0657,7.0689,219644.7231
2006-08-04 09:30:00,22.78,22.78,22.68,22.69,149007.3145245559,7.1252,7.1252,7.0939,7.097,149007.3145
2006-08-04 09:35:00,22.7,22.77,22.69,22.73,78369.90595611285,7.1002,7.1221,7.097,7.1095,78369.906
2006-08-04 09:40:00,22.73,22.74,22.69,22.73,204388.71473354232,7.1095,7.1127,7.097,7.1095,204388.7147
2006-08-04 09:45:00,22.73,22.76,22.67,22.69,229885.0574712644,7.1095,7.1189,7.0908,7.097,229885.0575
2006-08-04 09:50:00,22.7,22.72,22.68,22.68,109508.88192267502,7.1002,7.1064,7.0939,7.0939,109508.8819
2006-08-04 09:55:00,22.68,22.69,22.65,22.65,115778.47439916406,7.0939,7.097,7.0845,7.0845,115778.4744
2006-08-04 10:00:00,22.65,22.67,22.62,22.62,164890.28213166143,7.0845,7.0908,7.0751,7.0751,164890.2821
2006-08-04 10:05:00,22.63,22.63,22.57,22.6,220480.6687565308,7.0783,7.0783,7.0595,7.0689,220480.6688
2006-08-04 10:10:00,22.6,22.65,22.6,22.64,191222.57053291536,7.0689,7.0845,7.0689,7.0814,191222.5705
2006-08-04 10:15:00,22.65,22.67,22.63,22.67,93625.91431556948,7.0845,7.0908,7.0783,7.0908,93625.9143
2006-08-04 10:20:00,22.66,22.69,22.64,22.67,150888.1922675026,7.0876,7.097,7.0814,7.0908,150888.1923
2006-08-04 10:25:00,22.67,22.7,22.67,22.7,71473.35423197492,7.0908,7.1002,7.0908,7.1002,71473.3542
2006-08-04 10:30:00,22.7,22.71,22.68,22.69,108881.92267502612,7.1002,7.1033,7.0939,7.097,108881.9227
2006-08-04 10:35:00,22.69,22.7,22.68,22.69,99686.52037617554,7.097,7.1002,7.0939,7.097,99686.5204
2006-08-04 10:40:00,22.69,22.69,22.65,22.67,93416.92789968652,7.097,7.097,7.0845,7.0908,93416.9279
2006-08-04 10:45:00,22.67,22.68,22.66,22.67,63322.88401253918,7.0908,7.0939,7.0876,7.0908,63322.884
2006-08-04 10:50:00,22.67,22.67,22.61,22.65,195193.31243469173,7.0908,7.0908,7.072,7.0845,195193.3124
2006-08-04 10:55:00,22.65,22.67,22.65,22.65,56426.33228840125,7.0845,7.0908,7.0845,7.0845,56426.3323
2006-08-04 11:00:00,22.65,22.67,22.64,22.65,75862.06896551723,7.0845,7.0908,7.0814,7.0845,75862.069
2006-08-04 11:05:00,22.64,22.66,22.6,22.61,256426.3322884013,7.0814,7.0876,7.0689,7.072,256426.3323
2006-08-04 11:10:00,22.61,22.62,22.6,22.62,55799.37304075235,7.072,7.0751,7.0689,7.0751,55799.373
2006-08-04 11:15:00,22.61,22.62,22.6,22.61,60188.08777429467,7.072,7.0751,7.0689,7.072,60188.0878
2006-08-04 11:20:00,22.61,22.61,22.56,22.6,239289.4461859979,7.072,7.072,7.0564,7.0689,239289.4462
2006-08-04 11:25:00,22.59,22.59,22.47,22.51,442006.2695924765,7.0657,7.0657,7.0282,7.0407,442006.2696
2006-08-04 11:30:00,22.5,22.56,22.5,22.56,203134.7962382445,7.0376,7.0564,7.0376,7.0564,203134.7962
2006-08-04 11:35:00,22.56,22.56,22.54,22.55,80668.7565308255,7.0564,7.0564,7.0501,7.0532,80668.7565
2006-08-04 11:40:00,22.54,22.55,22.53,22.55,96342.73772204808,7.0501,7.0532,7.047,7.0532,96342.7377
2006-08-04 11:45:00,22.55,22.55,22.53,22.54,71055.38140020898,7.0532,7.0532,7.047,7.0501,71055.3814
2006-08-04 11:50:00,22.53,22.54,22.49,22.54,94879.83281086729,7.047,7.0501,7.0345,7.0501,94879.8328
2006-08-04 11:55:00,22.54,22.54,22.51,22.54,62695.92476489028,7.0501,7.0501,7.0407,7.0501,62695.9248
2006-08-04 12:00:00,22.54,22.56,22.54,22.54,92998.9550679206,7.0501,7.0564,7.0501,7.0501,92998.9551
2006-08-04 12:05:00,22.54,22.58,22.52,22.58,67293.62591431556,7.0501,7.0626,7.0439,7.0626,67293.6259
2006-08-04 12:10:00,22.59,22.59,22.58,22.59,54754.44096133751,7.0657,7.0657,7.0626,7.0657,54754.441
2006-08-04 12:15:00,22.58,22.6,22.54,22.6,78160.91954022988,7.0626,7.0689,7.0501,7.0689,78160.9195
2006-08-04 12:20:00,22.6,22.61,22.59,22.61,60815.04702194357,7.0689,7.072,7.0657,7.072,60815.047
2006-08-04 12:25:00,22.6,22.61,22.59,22.61,119122.25705329153,7.0689,7.072,7.0657,7.072,119122.2571
2006-08-04 12:30:00,22.61,22.61,22.59,22.59,118913.27063740855,7.072,7.072,7.0657,7.0657,118913.2706
2006-08-04 12:35:00,22.59,22.6,22.59,22.59,59561.12852664576,7.0657,7.0689,7.0657,7.0657,59561.1285
2006-08-04 12:40:00,22.59,22.59,22.55,22.59,207523.51097178683,7.0657,7.0657,7.0532,7.0657,207523.511
2006-08-04 12:45:00,22.59,22.6,22.58,22.6,178265.41274817137,7.0657,7.0689,7.0626,7.0689,178265.4127
2006-08-04 12:50:00,22.6,22.6,22.59,22.59,76698.01462904911,7.0689,7.0689,7.0657,7.0657,76698.0146
2006-08-04 12:55:00,22.59,22.6,22.59,22.6,57053.29153605016,7.0657,7.0689,7.0657,7.0689,57053.2915
2006-08-04 13:00:00,22.6,22.6,22.59,22.6,60606.0606060606,7.0689,7.0689,7.0657,7.0689,60606.0606
2006-08-04 13:05:00,22.59,22.61,22.59,22.61,70428.42215256009,7.0657,7.072,7.0657,7.072,70428.4222
2006-08-04 13:10:00,22.6,22.61,22.54,22.57,128108.67293625914,7.0689,7.072,7.0501,7.0595,128108.6729
2006-08-04 13:15:00,22.56,22.58,22.55,22.58,94670.84639498431,7.0564,7.0626,7.0532,7.0626,94670.8464
2006-08-04 13:20:00,22.58,22.6,22.57,22.57,86520.37617554859,7.0626,7.0689,7.0595,7.0595,86520.3762
2006-08-04 13:25:00,22.57,22.59,22.55,22.59,93625.91431556948,7.0595,7.0657,7.0532,7.0657,93625.9143
2006-08-04 13:30:00,22.58,22.58,22.56,22.56,68129.57157784744,7.0626,7.0626,7.0564,7.0564,68129.5716
2006-08-04 13:35:00,22.56,22.58,22.55,22.56,68965.5172413793,7.0564,7.0626,7.0532,7.0564,68965.5172
2006-08-04 13:40:00,22.56,22.6,22.56,22.6,78996.86520376176,7.0564,7.0689,7.0564,7.0689,78996.8652
2006-08-04 13:45:00,22.6,22.61,22.59,22.61,120794.14838035528,7.0689,7.072,7.0657,7.072,120794.1484
2006-08-04 13:50:00,22.61,22.61,22.57,22.57,40961.33751306165,7.072,7.072,7.0595,7.0595,40961.3375
2006-08-04 13:55:00,22.58,22.59,22.55,22.59,71055.38140020898,7.0626,7.0657,7.0532,7.0657,71055.3814
2006-08-04 14:00:00,22.59,22.6,22.59,22.59,86102.40334378266,7.0657,7.0689,7.0657,7.0657,86102.4033
2006-08-04 14:05:00,22.59,22.6,22.59,22.6,71055.38140020898,7.0657,7.0689,7.0657,7.0689,71055.3814
2006-08-04 14:10:00,22.61,22.61,22.6,22.6,62695.92476489028,7.072,7.072,7.0689,7.0689,62695.9248
2006-08-04 14:15:00,22.6,22.6,22.59,22.6,102403.34378265412,7.0689,7.0689,7.0657,7.0689,102403.3438
2006-08-04 14:20:00,22.6,22.61,22.57,22.58,99895.50679205851,7.0689,7.072,7.0595,7.0626,99895.5068
2006-08-04 14:25:00,22.58,22.6,22.58,22.58,49529.780564263325,7.0626,7.0689,7.0626,7.0626,49529.7806
2006-08-04 14:30:00,22.58,22.6,22.57,22.6,68547.54440961337,7.0626,7.0689,7.0595,7.0689,68547.5444
2006-08-04 14:35:00,22.6,22.61,22.59,22.59,137513.0616509927,7.0689,7.072,7.0657,7.0657,137513.0617
2006-08-04 14:40:00,22.59,22.61,22.58,22.6,101776.3845350052,7.0657,7.072,7.0626,7.0689,101776.3845
2006-08-04 14:45:00,22.6,22.61,22.59,22.6,88401.25391849529,7.0689,7.072,7.0657,7.0689,88401.2539
2006-08-04 14:50:00,22.6,22.63,22.58,22.59,65830.7210031348,7.0689,7.0783,7.0626,7.0657,65830.721
2006-08-04 14:55:00,22.6,22.61,22.58,22.61,35527.69070010449,7.0689,7.072,7.0626,7.072,35527.6907
2006-08-04 15:00:00,22.61,22.62,22.59,22.6,46394.984326018806,7.072,7.0751,7.0657,7.0689,46394.9843
2006-08-04 15:05:00,22.6,22.63,22.6,22.63,124764.89028213166,7.0689,7.0783,7.0689,7.0783,124764.8903
2006-08-04 15:10:00,22.63,22.63,22.61,22.63,115987.46081504702,7.0783,7.0783,7.072,7.0783,115987.4608
2006-08-04 15:15:00,22.63,22.63,22.6,22.61,41170.32392894461,7.0783,7.0783,7.0689,7.072,41170.3239
2006-08-04 15:20:00,22.61,22.62,22.6,22.61,73981.19122257053,7.072,7.0751,7.0689,7.072,73981.1912
2006-08-04 15:25:00,22.61,22.61,22.59,22.6,156948.79832810868,7.072,7.072,7.0657,7.0689,156948.7983
2006-08-04 15:30:00,22.6,22.61,22.59,22.6,112434.69174503656,7.0689,7.072,7.0657,7.0689,112434.6917
2006-08-04 15:35:00,22.6,22.6,22.59,22.59,92163.00940438872,7.0689,7.0689,7.0657,7.0657,92163.0094
2006-08-04 15:40:00,22.59,22.61,22.59,22.59,122884.01253918494,7.0657,7.072,7.0657,7.0657,122884.0125
2006-08-04 15:45:00,22.6,22.62,22.59,22.62,201044.93207941484,7.0689,7.0751,7.0657,7.0751,201044.9321
2006-08-04 15:50:00,22.62,22.63,22.6,22.6,401671.8913270637,7.0751,7.0783,7.0689,7.0689,401671.8913
2006-08-04 15:55:00,22.6,22.61,22.59,22.6,188714.7335423197,7.0689,7.072,7.0657,7.0689,188714.7335
2006-08-07 09:30:00,22.6,22.6,22.5,22.5,316405.4336468129,7.0689,7.0689,7.0376,7.0376,316405.4336
2006-08-07 09:35:00,22.5,22.54,22.49,22.53,117659.35214211076,7.0376,7.0501,7.0345,7.047,117659.3521
2006-08-07 09:40:00,22.51,22.54,22.48,22.49,69592.47648902821,7.0407,7.0501,7.0313,7.0345,69592.4765
2006-08-07 09:45:00,22.51,22.55,22.49,22.54,94879.83281086729,7.0407,7.0532,7.0345,7.0501,94879.8328
2006-08-07 09:50:00,22.54,22.55,22.52,22.53,58934.16927899687,7.0501,7.0532,7.0439,7.047,58934.1693
2006-08-07 09:55:00,22.54,22.55,22.49,22.51,170114.9425287356,7.0501,7.0532,7.0345,7.0407,170114.9425
2006-08-07 10:00:00,22.5,22.54,22.5,22.51,239916.4054336468,7.0376,7.0501,7.0376,7.0407,239916.4054
2006-08-07 10:05:00,22.51,22.52,22.49,22.51,98850.57471264368,7.0407,7.0439,7.0345,7.0407,98850.5747
2006-08-07 10:10:00,22.5,22.52,22.49,22.51,205642.63322884013,7.0376,7.0439,7.0345,7.0407,205642.6332
2006-08-07 10:15:00,22.51,22.54,22.51,22.54,410867.2936259143,7.0407,7.0501,7.0407,7.0501,410867.2936
2006-08-07 10:20:00,22.53,22.55,22.53,22.54,60188.08777429467,7.047,7.0532,7.047,7.0501,60188.0878
2006-08-07 10:25:00,22.55,22.55,22.52,22.53,54545.454545454544,7.0532,7.0532,7.0439,7.047,54545.4545
2006-08-07 10:30:00,22.53,22.56,22.53,22.56,75862.06896551723,7.047,7.0564,7.047,7.0564,75862.069
2006-08-07 10:35:00,22.56,22.56,22.53,22.53,59979.1013584117,7.0564,7.0564,7.047,7.047,59979.1014
2006-08-07 10:40:00,22.53,22.54,22.52,22.54,65621.73458725182,7.047,7.0501,7.0439,7.0501,65621.7346
2006-08-07 10:45:00,22.54,22.54,22.52,22.54,52037.61755485893,7.0501,7.0501,7.0439,7.0501,52037.6176
2006-08-07 10:50:00,22.53,22.54,22.49,22.49,102403.34378265412,7.047,7.0501,7.0345,7.0345,102403.3438
2006-08-07 10:55:00,22.49,22.51,22.48,22.48,85266.45768025078,7.0345,7.0407,7.0313,7.0313,85266.4577
2006-08-07 11:00:00,22.49,22.49,22.43,22.46,178056.4263322884,7.0345,7.0345,7.0157,7.0251,178056.4263
2006-08-07 11:05:00,22.46,22.47,22.42,22.45,92371.99582027168,7.0251,7.0282,7.0126,7.022,92371.9958
2006-08-07 11:10:00,22.45,22.45,22.39,22.41,112225.7053291536,7.022,7.022,7.0032,7.0094,112225.7053
2006-08-07 11:15:00,22.41,22.47,22.4,22.46,76907.00104493208,7.0094,7.0282,7.0063,7.0251,76907.001
2006-08-07 11:20:00,22.46,22.51,22.46,22.51,59561.12852664576,7.0251,7.0407,7.0251,7.0407,59561.1285
2006-08-07 11:25:00,22.5,22.51,22.48,22.49,41379.31034482759,7.0376,7.0407,7.0313,7.0345,41379.3103
2006-08-07 11:30:00,22.48,22.5,22.48,22.49,71264.36781609195,7.0313,7.0376,7.0313,7.0345,71264.3678
2006-08-07 11:35:00,22.5,22.52,22.48,22.51,60606.0606060606,7.0376,7.0439,7.0313,7.0407,60606.0606
2006-08-07 11:40:00,22.51,22.53,22.5,22.51,35109.71786833856,7.0407,7.047,7.0376,7.0407,35109.7179
2006-08-07 11:45:00,22.51,22.53,22.49,22.49,50365.72622779519,7.0407,7.047,7.0345,7.0345,50365.7262
2006-08-07 11:50:00,22.49,22.49,22.45,22.46,122675.02612330198,7.0345,7.0345,7.022,7.0251,122675.0261
2006-08-07 11:55:00,22.47,22.49,22.47,22.48,22361.54649947753,7.0282,7.0345,7.0282,7.0313,22361.5465
2006-08-07 12:00:00,22.48,22.53,22.48,22.5,70428.42215256009,7.0313,7.047,7.0313,7.0376,70428.4222
2006-08-07 12:05:00,22.51,22.51,22.47,22.48,514106.5830721003,7.0407,7.0407,7.0282,7.0313,514106.5831
2006-08-07 12:10:00,22.47,22.48,22.46,22.48,49529.780564263325,7.0282,7.0313,7.0251,7.0313,49529.7806
2006-08-07 12:15:00,22.48,22.5,22.48,22.5,26750.261233019854,7.0313,7.0376,7.0313,7.0376,26750.2612
2006-08-07 12:20:00,22.51,22.54,22.5,22.5,470219.4357366771,7.0407,7.0501,7.0376,7.0376,470219.4357
2006-08-07 12:25:00,22.51,22.51,22.49,22.51,25914.315569487982,7.0407,7.0407,7.0345,7.0407,25914.3156
2006-08-07 12:30:00,22.51,22.55,21.96,22.52,58516.19644723093,7.0407,7.0532,6.8687,7.0439,58516.1964
2006-08-07 12:35:00,22.52,22.56,22.52,22.56,40752.35109717868,7.0439,7.0564,7.0439,7.0564,40752.3511
2006-08-07 12:40:00,22.56,22.59,22.56,22.56,43678.16091954023,7.0564,7.0657,7.0564,7.0564,43678.1609
2006-08-07 12:45:00,22.56,22.57,22.56,22.57,25496.342737722047,7.0564,7.0595,7.0564,7.0595,25496.3427
2006-08-07 12:50:00,22.57,22.58,22.53,22.54,39080.45977011494,7.0595,7.0626,7.047,7.0501,39080.4598
2006-08-07 12:55:00,22.55,22.55,22.53,22.54,20898.64158829676,7.0532,7.0532,7.047,7.0501,20898.6416
2006-08-07 13:00:00,22.54,22.55,22.51,22.52,216718.9132706374,7.0501,7.0532,7.0407,7.0439,216718.9133
2006-08-07 13:05:00,22.52,22.55,22.52,22.54,40961.33751306165,7.0439,7.0532,7.0439,7.0501,40961.3375
2006-08-07 13:10:00,22.54,22.56,22.54,22.56,14629.049111807732,7.0501,7.0564,7.0501,7.0564,14629.0491
2006-08-07 13:15:00,22.56,22.56,22.52,22.53,61233.01985370951,7.0564,7.0564,7.0439,7.047,61233.0199
2006-08-07 13:20:00,22.53,22.55,22.53,22.54,39080.45977011494,7.047,7.0532,7.047,7.0501,39080.4598
2006-08-07 13:25:00,22.54,22.56,22.52,22.56,89028.2131661442,7.0501,7.0564,7.0439,7.0564,89028.2132
2006-08-07 13:30:00,22.56,22.56,22.55,22.55,32601.880877742944,7.0564,7.0564,7.0532,7.0532,32601.8809
2006-08-07 13:35:00,22.55,22.56,22.54,22.55,32601.880877742944,7.0532,7.0564,7.0501,7.0532,32601.8809
2006-08-07 13:40:00,22.56,22.56,22.53,22.54,23197.492163009403,7.0564,7.0564,7.047,7.0501,23197.4922
2006-08-07 13:45:00,22.53,22.6,22.53,22.59,76907.00104493208,7.047,7.0689,7.047,7.0657,76907.001
2006-08-07 13:50:00,22.59,22.6,22.53,22.53,121839.0804597701,7.0657,7.0689,7.047,7.047,121839.0805
2006-08-07 13:55:00,22.54,22.56,22.52,22.56,98850.57471264368,7.0501,7.0564,7.0439,7.0564,98850.5747
2006-08-07 14:00:00,22.55,22.56,22.53,22.54,46812.957157784746,7.0532,7.0564,7.047,7.0501,46812.9572
2006-08-07 14:05:00,22.54,22.57,22.54,22.57,70846.39498432602,7.0501,7.0595,7.0501,7.0595,70846.395
2006-08-07 14:10:00,22.57,22.58,22.54,22.54,111598.7460815047,7.0595,7.0626,7.0501,7.0501,111598.7461
2006-08-07 14:15:00,22.54,22.58,22.53,22.57,80250.78369905955,7.0501,7.0626,7.047,7.0595,80250.7837
2006-08-07 14:20:00,22.57,22.59,22.57,22.59,73145.24555903867,7.0595,7.0657,7.0595,7.0657,73145.2456
2006-08-07 14:25:00,22.59,22.59,22.56,22.57,57053.29153605016,7.0657,7.0657,7.0564,7.0595,57053.2915
2006-08-07 14:30:00,22.57,22.59,22.56,22.58,88192.26750261233,7.0595,7.0657,7.0564,7.0626,88192.2675
2006-08-07 14:35:00,22.58,22.6,22.58,22.59,92371.99582027168,7.0626,7.0689,7.0626,7.0657,92371.9958
2006-08-07 14:40:00,22.59,22.59,22.58,22.59,62486.93834900732,7.0657,7.0657,7.0626,7.0657,62486.9383
2006-08-07 14:45:00,22.59,22.63,22.59,22.59,84221.52560083594,7.0657,7.0783,7.0657,7.0657,84221.5256
2006-08-07 14:50:00,22.59,22.6,22.57,22.59,83176.5935214211,7.0657,7.0689,7.0595,7.0657,83176.5935
2006-08-07 14:55:00,22.59,22.59,22.58,22.59,47857.88923719958,7.0657,7.0657,7.0626,7.0657,47857.8892
2006-08-07 15:00:00,22.58,22.58,22.53,22.55,94879.83281086729,7.0626,7.0626,7.047,7.0532,94879.8328
2006-08-07 15:05:00,22.54,22.57,22.53,22.57,108672.93625914316,7.0501,7.0595,7.047,7.0595,108672.9363
2006-08-07 15:10:00,22.57,22.59,22.56,22.59,82549.6342737722,7.0595,7.0657,7.0564,7.0657,82549.6343
2006-08-07 15:15:00,22.59,22.61,22.59,22.6,648275.8620689654,7.0657,7.072,7.0657,7.0689,648275.8621
2006-08-07 15:20:00,22.6,22.62,22.6,22.61,163427.37722048067,7.0689,7.0751,7.0689,7.072,163427.3772
2006-08-07 15:25:00,22.61,22.61,22.58,22.58,85684.43051201671,7.072,7.072,7.0626,7.0626,85684.4305
2006-08-07 15:30:00,22.59,22.64,22.59,22.64,71055.38140020898,7.0657,7.0814,7.0657,7.0814,71055.3814
2006-08-07 15:35:00,22.64,22.67,22.64,22.65,108881.92267502612,7.0814,7.0908,7.0814,7.0845,108881.9227
2006-08-07 15:40:00,22.65,22.65,22.64,22.65,173667.71159874607,7.0845,7.0845,7.0814,7.0845,173667.7116
2006-08-07 15:45:00,22.66,22.7,22.65,22.69,197074.19017763843,7.0876,7.1002,7.0845,7.097,197074.1902
2006-08-07 15:50:00,22.69,22.69,22.63,22.63,114106.58307210031,7.097,7.097,7.0783,7.0783,114106.5831
2006-08-07 15:55:00,22.63,22.64,22.62,22.63,219017.76384535004,7.0783,7.0814,7.0751,7.0783,219017.7638
2006-08-08 09:30:00,22.71,22.77,22.71,22.77,230929.9895506792,7.1033,7.1221,7.1033,7.1221,230929.9896
2006-08-08 09:35:00,22.77,22.78,22.72,22.72,69592.47648902821,7.1221,7.1252,7.1064,7.1064,69592.4765
2006-08-08 09:40:00,22.72,22.72,22.66,22.67,66875.65308254963,7.1064,7.1064,7.0876,7.0908,66875.6531
2006-08-08 09:45:00,22.68,22.7,22.67,22.7,52455.59038662487,7.0939,7.1002,7.0908,7.1002,52455.5904
2006-08-08 09:50:00,22.7,22.73,22.7,22.72,69174.50365726228,7.1002,7.1095,7.1002,7.1064,69174.5037
2006-08-08 09:55:00,22.72,22.73,22.71,22.72,59561.12852664576,7.1064,7.1095,7.1033,7.1064,59561.1285
2006-08-08 10:00:00,22.72,22.73,22.71,22.72,60397.07419017764,7.1064,7.1095,7.1033,7.1064,60397.0742
2006-08-08 10:05:00,22.72,22.73,22.72,22.73,125809.8223615465,7.1064,7.1095,7.1064,7.1095,125809.8224
2006-08-08 10:10:00,22.73,22.73,22.68,22.68,47857.88923719958,7.1095,7.1095,7.0939,7.0939,47857.8892
2006-08-08 10:15:00,22.68,22.68,22.66,22.68,48275.86206896552,7.0939,7.0939,7.0876,7.0939,48275.8621
2006-08-08 10:20:00,22.67,22.68,22.64,22.65,97596.65621734588,7.0908,7.0939,7.0814,7.0845,97596.6562
2006-08-08 10:25:00,22.66,22.66,22.63,22.63,62486.93834900732,7.0876,7.0876,7.0783,7.0783,62486.9383
2006-08-08 10:30:00,22.63,22.65,22.61,22.61,114942.52873563218,7.0783,7.0845,7.072,7.072,114942.5287
2006-08-08 10:35:00,22.62,22.62,22.59,22.61,93416.92789968652,7.0751,7.0751,7.0657,7.072,93416.9279
2006-08-08 10:40:00,22.61,22.63,22.58,22.58,120794.14838035528,7.072,7.0783,7.0626,7.0626,120794.1484
2006-08-08 10:45:00,22.58,22.64,22.58,22.62,57680.250783699055,7.0626,7.0814,7.0626,7.0751,57680.2508
2006-08-08 10:50:00,22.62,22.65,22.61,22.65,45141.065830721,7.0751,7.0845,7.072,7.0845,45141.0658
2006-08-08 10:55:00,22.65,22.67,22.64,22.66,45559.038662486935,7.0845,7.0908,7.0814,7.0876,45559.0387
2006-08-08 11:00:00,22.67,22.67,22.64,22.65,47230.92998955068,7.0908,7.0908,7.0814,7.0845,47230.93
2006-08-08 11:05:00,22.64,22.68,22.64,22.67,39498.43260188088,7.0814,7.0939,7.0814,7.0908,39498.4326
2006-08-08 11:10:00,22.67,22.68,22.67,22.68,30303.0303030303,7.0908,7.0939,7.0908,7.0939,30303.0303
2006-08-08 11:15:00,22.68,22.68,22.66,22.68,73772.20480668756,7.0939,7.0939,7.0876,7.0939,73772.2048
2006-08-08 11:20:00,22.68,22.69,22.68,22.69,71264.36781609195,7.0939,7.097,7.0939,7.097,71264.3678
2006-08-08 11:25:00,22.69,22.72,22.69,22.72,41170.32392894461,7.097,7.1064,7.097,7.1064,41170.3239
2006-08-08 11:30:00,22.72,22.73,22.72,22.73,51201.67189132706,7.1064,7.1095,7.1064,7.1095,51201.6719
2006-08-08 11:35:00,22.73,22.73,22.7,22.71,42006.269592476485,7.1095,7.1095,7.1002,7.1033,42006.2696
2006-08-08 11:40:00,22.71,22.71,22.71,22.71,24869.383490073145,7.1033,7.1033,7.1033,7.1033,24869.3835
2006-08-08 11:45:00,22.71,22.71,22.69,22.7,33855.799373040754,7.1033,7.1033,7.097,7.1002,33855.7994
2006-08-08 11:50:00,22.7,22.7,22.68,22.68,40334.37826541275,7.1002,7.1002,7.0939,7.0939,40334.3783
2006-08-08 11:55:00,22.68,22.68,22.65,22.65,33646.81295715778,7.0939,7.0939,7.0845,7.0845,33646.813
2006-08-08 12:00:00,22.64,22.64,22.62,22.62,38244.51410658307,7.0814,7.0814,7.0751,7.0751,38244.5141
2006-08-08 12:05:00,22.62,22.63,22.62,22.63,28631.13897596656,7.0751,7.0783,7.0751,7.0783,28631.139
2006-08-08 12:10:00,22.63,22.64,22.63,22.64,30929.989550679205,7.0783,7.0814,7.0783,7.0814,30929.9896
2006-08-08 12:15:00,22.64,22.64,22.63,22.63,100104.49320794149,7.0814,7.0814,7.0783,7.0783,100104.4932
2006-08-08 12:20:00,22.63,22.65,22.63,22.65,48693.834900731454,7.0783,7.0845,7.0783,7.0845,48693.8349
2006-08-08 12:25:00,22.65,22.66,22.64,22.64,34273.772204806686,7.0845,7.0876,7.0814,7.0814,34273.7722
2006-08-08 12:30:00,22.64,22.64,22.61,22.61,36572.62277951933,7.0814,7.0814,7.072,7.072,36572.6228
2006-08-08 12:35:00,22.62,22.64,22.61,22.63,24033.437826541274,7.0751,7.0814,7.072,7.0783,24033.4378
2006-08-08 12:40:00,22.63,22.65,22.63,22.64,29049.111807732497,7.0783,7.0845,7.0783,7.0814,29049.1118
2006-08-08 12:45:00,22.64,22.65,22.63,22.65,27168.23406478579,7.0814,7.0845,7.0783,7.0845,27168.2341
2006-08-08 12:50:00,22.65,22.65,22.65,22.65,37199.58202716823,7.0845,7.0845,7.0845,7.0845,37199.582
2006-08-08 12:55:00,22.65,22.66,22.64,22.64,36990.59561128527,7.0845,7.0876,7.0814,7.0814,36990.5956
2006-08-08 13:00:00,22.64,22.65,22.61,22.62,63113.89759665621,7.0814,7.0845,7.072,7.0751,63113.8976
2006-08-08 13:05:00,22.62,22.63,22.61,22.62,66666.66666666667,7.0751,7.0783,7.072,7.0751,66666.6667
2006-08-08 13:10:00,22.62,22.62,22.61,22.61,36781.6091954023,7.0751,7.0751,7.072,7.072,36781.6092
2006-08-08 13:15:00,22.61,22.61,22.6,22.6,38871.47335423197,7.072,7.072,7.0689,7.0689,38871.4734
2006-08-08 13:20:00,22.6,22.61,22.59,22.6,128944.618599791,7.0689,7.072,7.0657,7.0689,128944.6186
2006-08-08 13:25:00,22.59,22.62,22.59,22.62,44932.07941483804,7.0657,7.0751,7.0657,7.0751,44932.0794
2006-08-08 13:30:00,22.62,22.63,22.61,22.62,33437.826541274815,7.0751,7.0783,7.072,7.0751,33437.8265
2006-08-08 13:35:00,22.62,22.64,22.61,22.63,32392.89446185997,7.0751,7.0814,7.072,7.0783,32392.8945
2006-08-08 13:40:00,22.63,22.64,22.61,22.61,66457.6802507837,7.0783,7.0814,7.072,7.072,66457.6803
2006-08-08 13:45:00,22.62,22.62,22.6,22.61,41588.29676071055,7.0751,7.0751,7.0689,7.072,41588.2968
2006-08-08 13:50:00,22.61,22.65,22.6,22.65,72100.31347962382,7.072,7.0845,7.0689,7.0845,72100.3135
2006-08-08 13:55:00,22.64,22.66,22.64,22.64,43678.16091954023,7.0814,7.0876,7.0814,7.0814,43678.1609
2006-08-08 14:00:00,22.64,22.67,22.64,22.67,27795.19331243469,7.0814,7.0908,7.0814,7.0908,27795.1933
2006-08-08 14:05:00,22.67,22.7,22.66,22.7,50574.71264367816,7.0908,7.1002,7.0876,7.1002,50574.7126
2006-08-08 14:10:00,22.7,22.73,22.7,22.73,100313.47962382445,7.1002,7.1095,7.1002,7.1095,100313.4796
2006-08-08 14:15:00,22.73,22.77,22.69,22.77,179310.3448275862,7.1095,7.1221,7.097,7.1221,179310.3448
2006-08-08 14:20:00,22.77,22.79,22.63,22.64,168652.03761755486,7.1221,7.1283,7.0783,7.0814,168652.0376
2006-08-08 14:25:00,22.64,22.66,22.59,22.65,210867.29362591432,7.0814,7.0876,7.0657,7.0845,210867.2936
2006-08-08 14:30:00,22.65,22.71,22.65,22.68,203761.7554858934,7.0845,7.1033,7.0845,7.0939,203761.7555
2006-08-08 14:35:00,22.72,22.77,22.7,22.73,210449.3207941484,7.1064,7.1221,7.1002,7.1095,210449.3208
2006-08-08 14:40:00,22.73,22.78,22.72,22.76,199791.01358411703,7.1095,7.1252,7.1064,7.1189,199791.0136
2006-08-08 14:45:00,22.76,22.76,22.73,22.73,116823.4064785789,7.1189,7.1189,7.1095,7.1095,116823.4065
2006-08-08 14:50:00,22.73,22.76,22.73,22.73,86311.38975966562,7.1095,7.1189,7.1095,7.1095,86311.3898
2006-08-08 14:55:00,22.73,22.75,22.7,22.71,141483.80355276907,7.1095,7.1158,7.1002,7.1033,141483.8036
2006-08-08 15:00:00,22.7,22.74,22.7,22.72,111598.7460815047,7.1002,7.1127,7.1002,7.1064,111598.7461
2006-08-08 15:05:00,22.73,22.75,22.72,22.74,165517.24137931035,7.1095,7.1158,7.1064,7.1127,165517.2414
2006-08-08 15:10:00,22.74,22.76,22.73,22.76,130825.49634273772,7.1127,7.1189,7.1095,7.1189,130825.4963
2006-08-08 15:15:00,22.75,22.77,22.74,22.76,110135.84117032393,7.1158,7.1221,7.1127,7.1189,110135.8412
2006-08-08 15:20:00,22.76,22.78,22.74,22.77,112643.67816091952,7.1189,7.1252,7.1127,7.1221,112643.6782
2006-08-08 15:25:00,22.77,22.8,22.75,22.78,228422.1525600836,7.1221,7.1314,7.1158,7.1252,228422.1526
2006-08-08 15:30:00,22.78,22.78,22.74,22.75,127063.7408568443,7.1252,7.1252,7.1127,7.1158,127063.7409
2006-08-08 15:35:00,22.75,22.76,22.74,22.74,80250.78369905955,7.1158,7.1189,7.1127,7.1127,80250.7837
2006-08-08 15:40:00,22.74,22.78,22.74,22.74,228840.12539184952,7.1127,7.1252,7.1127,7.1127,228840.1254
2006-08-08 15:45:00,22.74,22.78,22.73,22.78,93625.91431556948,7.1127,7.1252,7.1095,7.1252,93625.9143
2006-08-08 15:50:00,22.78,22.79,22.76,22.79,199582.02716823405,7.1252,7.1283,7.1189,7.1283,199582.0272
2006-08-08 15:55:00,22.79,22.8,22.78,22.79,276489.0282131661,7.1283,7.1314,7.1252,7.1283,276489.0282
2006-08-09 09:30:00,22.85,22.86,22.81,22.83,231556.9487983281,7.1471,7.1502,7.1346,7.1408,231556.9488
2006-08-09 09:35:00,22.83,22.86,22.81,22.81,61650.992685475445,7.1408,7.1502,7.1346,7.1346,61650.9927
2006-08-09 09:40:00,22.81,22.81,22.76,22.78,51410.65830721003,7.1346,7.1346,7.1189,7.1252,51410.6583
2006-08-09 09:45:00,22.78,22.83,22.77,22.81,165935.2142110763,7.1252,7.1408,7.1221,7.1346,165935.2142
2006-08-09 09:50:00,22.81,22.86,22.81,22.85,77742.94670846395,7.1346,7.1502,7.1346,7.1471,77742.9467
2006-08-09 09:55:00,22.82,22.85,22.81,22.81,249111.80773249737,7.1377,7.1471,7.1346,7.1346,249111.8077
2006-08-09 10:00:00,22.81,22.82,22.78,22.78,139811.91222570534,7.1346,7.1377,7.1252,7.1252,139811.9122
2006-08-09 10:05:00,22.78,22.78,22.68,22.71,333333.3333333333,7.1252,7.1252,7.0939,7.1033,333333.3333
2006-08-09 10:10:00,22.71,22.73,22.69,22.69,155903.86624869384,7.1033,7.1095,7.097,7.097,155903.8662
2006-08-09 10:15:00,22.69,22.69,22.59,22.64,290700.10449320794,7.097,7.097,7.0657,7.0814,290700.1045
2006-08-09 10:20:00,22.64,22.68,22.62,22.64,107210.03134796236,7.0814,7.0939,7.0751,7.0814,107210.0313
2006-08-09 10:25:00,22.64,22.65,22.54,22.59,288401.25391849526,7.0814,7.0845,7.0501,7.0657,288401.2539
2006-08-09 10:30:00,22.61,22.66,22.6,22.65,143573.66771159874,7.072,7.0876,7.0689,7.0845,143573.6677
2006-08-09 10:35:00,22.65,22.67,22.64,22.65,188087.77429467085,7.0845,7.0908,7.0814,7.0845,188087.7743
2006-08-09 10:40:00,22.64,22.64,22.6,22.6,139393.9393939394,7.0814,7.0814,7.0689,7.0689,139393.9394
2006-08-09 10:45:00,22.6,22.61,22.59,22.59,112643.67816091952,7.0689,7.072,7.0657,7.0657,112643.6782
2006-08-09 10:50:00,22.59,22.63,22.59,22.63,59143.15569487983,7.0657,7.0783,7.0657,7.0783,59143.1557
2006-08-09 10:55:00,22.62,22.65,22.62,22.64,184117.03239289444,7.0751,7.0845,7.0751,7.0814,184117.0324
2006-08-09 11:00:00,22.64,22.66,22.6,22.61,150052.24660397074,7.0814,7.0876,7.0689,7.072,150052.2466
2006-08-09 11:05:00,22.62,22.63,22.61,22.63,61024.03343782654,7.0751,7.0783,7.072,7.0783,61024.0334
2006-08-09 11:10:00,22.63,22.63,22.62,22.63,40961.33751306165,7.0783,7.0783,7.0751,7.0783,40961.3375
2006-08-09 11:15:00,22.63,22.64,22.62,22.63,50365.72622779519,7.0783,7.0814,7.0751,7.0783,50365.7262
2006-08-09 11:20:00,22.62,22.63,22.61,22.63,33855.799373040754,7.0751,7.0783,7.072,7.0783,33855.7994
2006-08-09 11:25:00,22.63,22.63,22.62,22.63,51828.631138975965,7.0783,7.0783,7.0751,7.0783,51828.6311
2006-08-09 11:30:00,22.63,22.66,22.63,22.66,180564.263322884,7.0783,7.0876,7.0783,7.0876,180564.2633
2006-08-09 11:35:00,22.65,22.69,22.65,22.69,191431.5569487984,7.0845,7.097,7.0845,7.097,191431.5569
2006-08-09 11:40:00,22.69,22.73,22.68,22.73,191013.5841170324,7.097,7.1095,7.0939,7.1095,191013.5841
2006-08-09 11:45:00,22.73,22.74,22.72,22.73,126227.79519331244,7.1095,7.1127,7.1064,7.1095,126227.7952
2006-08-09 11:50:00,22.73,22.76,22.73,22.75,93834.90073145244,7.1095,7.1189,7.1095,7.1158,93834.9007
2006-08-09 11:55:00,22.75,22.75,22.7,22.7,150679.20585161963,7.1158,7.1158,7.1002,7.1002,150679.2059
2006-08-09 12:00:00,22.7,22.7,22.61,22.61,107210.03134796236,7.1002,7.1002,7.072,7.072,107210.0313
2006-08-09 12:05:00,22.61,22.62,22.59,22.59,71682.34064785788,7.072,7.0751,7.0657,7.0657,71682.3406
2006-08-09 12:10:00,22.59,22.6,22.58,22.59,169070.01044932078,7.0657,7.0689,7.0626,7.0657,169070.0104
2006-08-09 12:15:00,22.59,22.6,22.59,22.59,42842.21525600836,7.0657,7.0689,7.0657,7.0657,42842.2153
2006-08-09 12:20:00,22.59,22.59,22.57,22.59,43260.188087774295,7.0657,7.0657,7.0595,7.0657,43260.1881
2006-08-09 12:25:00,22.59,22.61,22.59,22.61,25705.329153605016,7.0657,7.072,7.0657,7.072,25705.3292
2006-08-09 12:30:00,22.61,22.63,22.6,22.63,30094.04388714733,7.072,7.0783,7.0689,7.0783,30094.0439
2006-08-09 12:35:00,22.63,22.63,22.62,22.62,28840.125391849528,7.0783,7.0783,7.0751,7.0751,28840.1254
2006-08-09 12:40:00,22.63,22.63,22.61,22.62,45559.038662486935,7.0783,7.0783,7.072,7.0751,45559.0387
2006-08-09 12:45:00,22.62,22.62,22.6,22.6,50783.69905956113,7.0751,7.0751,7.0689,7.0689,50783.6991
2006-08-09 12:50:00,22.61,22.61,22.59,22.61,56426.33228840125,7.072,7.072,7.0657,7.072,56426.3323
2006-08-09 12:55:00,22.61,22.63,22.61,22.63,30512.01671891327,7.072,7.0783,7.072,7.0783,30512.0167
2006-08-09 13:00:00,22.63,22.65,22.63,22.65,139184.95297805642,7.0783,7.0845,7.0783,7.0845,139184.953
2006-08-09 13:05:00,22.65,22.66,22.64,22.66,90700.10449320794,7.0845,7.0876,7.0814,7.0876,90700.1045
2006-08-09 13:10:00,22.66,22.68,22.66,22.67,61233.01985370951,7.0876,7.0939,7.0876,7.0908,61233.0199
2006-08-09 13:15:00,22.67,22.68,22.65,22.66,105329.15360501569,7.0908,7.0939,7.0845,7.0876,105329.1536
2006-08-09 13:20:00,22.66,22.7,22.65,22.7,43469.17450365726,7.0876,7.1002,7.0845,7.1002,43469.1745
2006-08-09 13:25:00,22.7,22.74,22.7,22.74,128108.67293625914,7.1002,7.1127,7.1002,7.1127,128108.6729
2006-08-09 13:30:00,22.73,22.75,22.7,22.7,208359.4566353187,7.1095,7.1158,7.1002,7.1002,208359.4566
2006-08-09 13:35:00,22.7,22.7,22.68,22.69,75235.10971786834,7.1002,7.1002,7.0939,7.097,75235.1097
2006-08-09 13:40:00,22.68,22.69,22.67,22.68,39080.45977011494,7.0939,7.097,7.0908,7.0939,39080.4598
2006-08-09 13:45:00,22.68,22.68,22.65,22.65,47648.90282131661,7.0939,7.0939,7.0845,7.0845,47648.9028
2006-08-09 13:50:00,22.65,22.68,22.65,22.68,33855.799373040754,7.0845,7.0939,7.0845,7.0939,33855.7994
2006-08-09 13:55:00,22.68,22.7,22.67,22.67,53500.52246603971,7.0939,7.1002,7.0908,7.0908,53500.5225
2006-08-09 14:00:00,22.67,22.69,22.66,22.68,36572.62277951933,7.0908,7.097,7.0876,7.0939,36572.6228
2006-08-09 14:05:00,22.68,22.7,22.64,22.66,264576.8025078369,7.0939,7.1002,7.0814,7.0876,264576.8025
2006-08-09 14:10:00,22.66,22.67,22.65,22.66,39498.43260188088,7.0876,7.0908,7.0845,7.0876,39498.4326
2006-08-09 14:15:00,22.66,22.68,22.65,22.67,37617.55485893417,7.0876,7.0939,7.0845,7.0908,37617.5549
2006-08-09 14:20:00,22.67,22.7,22.67,22.7,56426.33228840125,7.0908,7.1002,7.0908,7.1002,56426.3323
2006-08-09 14:25:00,22.7,22.7,22.67,22.69,47857.88923719958,7.1002,7.1002,7.0908,7.097,47857.8892
2006-08-09 14:30:00,22.69,22.7,22.69,22.7,46394.984326018806,7.097,7.1002,7.097,7.1002,46394.9843
2006-08-09 14:35:00,22.69,22.71,22.67,22.69,66875.65308254963,7.097,7.1033,7.0908,7.097,66875.6531
2006-08-09 14:40:00,22.69,22.69,22.66,22.66,43678.16091954023,7.097,7.097,7.0876,7.0876,43678.1609
2006-08-09 14:45:00,22.66,22.66,22.62,22.63,136677.1159874608,7.0876,7.0876,7.0751,7.0783,136677.116
2006-08-09 14:50:00,22.63,22.65,22.62,22.63,48275.86206896552,7.0783,7.0845,7.0751,7.0783,48275.8621
2006-08-09 14:55:00,22.63,22.65,22.61,22.62,81295.71577847439,7.0783,7.0845,7.072,7.0751,81295.7158
2006-08-09 15:00:00,22.62,22.64,22.61,22.63,117032.39289446184,7.0751,7.0814,7.072,7.0783,117032.3929
2006-08-09 15:05:00,22.63,22.64,22.63,22.63,129780.56426332289,7.0783,7.0814,7.0783,7.0783,129780.5643
2006-08-09 15:10:00,22.64,22.64,22.61,22.62,71055.38140020898,7.0814,7.0814,7.072,7.0751,71055.3814
2006-08-09 15:15:00,22.62,22.64,22.62,22.62,89864.15882967607,7.0751,7.0814,7.0751,7.0751,89864.1588
2006-08-09 15:20:00,22.62,22.63,22.61,22.62,138766.98014629047,7.0751,7.0783,7.072,7.0751,138766.9801
2006-08-09 15:25:00,22.62,22.63,22.61,22.62,82549.6342737722,7.0751,7.0783,7.072,7.0751,82549.6343
2006-08-09 15:30:00,22.61,22.63,22.6,22.62,146708.46394984325,7.072,7.0783,7.0689,7.0751,146708.4639
2006-08-09 15:35:00,22.62,22.63,22.61,22.62,248275.8620689655,7.0751,7.0783,7.072,7.0751,248275.8621
2006-08-09 15:40:00,22.63,22.63,22.61,22.61,222570.5329153605,7.0783,7.0783,7.072,7.072,222570.5329
2006-08-09 15:45:00,22.62,22.63,22.61,22.61,146917.45036572622,7.0751,7.0783,7.072,7.072,146917.4504
2006-08-09 15:50:00,22.62,22.62,22.61,22.61,158411.70323928943,7.0751,7.0751,7.072,7.072,158411.7032
2006-08-09 15:55:00,22.61,22.63,22.61,22.62,205642.63322884013,7.072,7.0783,7.072,7.0751,205642.6332
2006-08-10 09:30:00,22.52,22.57,22.51,22.51,277115.98746081506,7.0439,7.0595,7.0407,7.0407,277115.9875
2006-08-10 09:35:00,22.51,22.52,22.44,22.44,125182.8631138976,7.0407,7.0439,7.0188,7.0188,125182.8631
2006-08-10 09:40:00,22.44,22.46,22.4,22.43,133960.29258098223,7.0188,7.0251,7.0063,7.0157,133960.2926
2006-08-10 09:45:00,22.44,22.48,22.41,22.48,117450.36572622778,7.0188,7.0313,7.0094,7.0313,117450.3657
2006-08-10 09:50:00,22.49,22.5,22.47,22.47,208986.4158829676,7.0345,7.0376,7.0282,7.0282,208986.4159
2006-08-10 09:55:00,22.48,22.49,22.47,22.48,209195.40229885056,7.0313,7.0345,7.0282,7.0313,209195.4023
2006-08-10 10:00:00,22.48,22.49,22.47,22.49,172413.79310344826,7.0313,7.0345,7.0282,7.0345,172413.7931
2006-08-10 10:05:00,22.49,22.5,22.48,22.49,252246.60397074188,7.0345,7.0376,7.0313,7.0345,252246.604
2006-08-10 10:10:00,22.48,22.49,22.43,22.46,555485.8934169279,7.0313,7.0345,7.0157,7.0251,555485.8934
2006-08-10 10:15:00,22.45,22.49,22.45,22.49,198537.0950888192,7.022,7.0345,7.022,7.0345,198537.0951
2006-08-10 10:20:00,22.48,22.49,22.48,22.48,201880.8777429467,7.0313,7.0345,7.0313,7.0313,201880.8777
2006-08-10 10:25:00,22.48,22.5,22.47,22.48,226959.2476489028,7.0313,7.0376,7.0282,7.0313,226959.2476
2006-08-10 10:30:00,22.48,22.49,22.48,22.49,154649.94775339603,7.0313,7.0345,7.0313,7.0345,154649.9478
2006-08-10 10:35:00,22.49,22.49,22.48,22.49,249947.7533960293,7.0345,7.0345,7.0313,7.0345,249947.7534
2006-08-10 10:40:00,22.5,22.51,22.48,22.51,142737.72204806688,7.0376,7.0407,7.0313,7.0407,142737.722
2006-08-10 10:45:00,22.51,22.52,22.5,22.5,94461.85997910135,7.0407,7.0439,7.0376,7.0376,94461.86
2006-08-10 10:50:00,22.51,22.52,22.49,22.51,151097.17868338557,7.0407,7.0439,7.0345,7.0407,151097.1787
2006-08-10 10:55:00,22.52,22.54,22.51,22.52,101985.3709508882,7.0439,7.0501,7.0407,7.0439,101985.371
2006-08-10 11:00:00,22.52,22.52,22.5,22.5,81086.72936259143,7.0439,7.0439,7.0376,7.0376,81086.7294
2006-08-10 11:05:00,22.5,22.55,22.49,22.52,151515.15151515152,7.0376,7.0532,7.0345,7.0439,151515.1515
2006-08-10 11:10:00,22.52,22.53,22.51,22.52,86311.38975966562,7.0439,7.047,7.0407,7.0439,86311.3898
2006-08-10 11:15:00,22.52,22.55,22.52,22.55,67084.6394984326,7.0439,7.0532,7.0439,7.0532,67084.6395
2006-08-10 11:20:00,22.55,22.56,22.54,22.54,77115.98746081504,7.0532,7.0564,7.0501,7.0501,77115.9875
2006-08-10 11:25:00,22.54,22.55,22.54,22.54,45977.01149425288,7.0501,7.0532,7.0501,7.0501,45977.0115
2006-08-10 11:30:00,22.55,22.55,22.53,22.54,113897.59665621734,7.0532,7.0532,7.047,7.0501,113897.5967
2006-08-10 11:35:00,22.54,22.56,22.54,22.55,110762.80041797285,7.0501,7.0564,7.0501,7.0532,110762.8004
2006-08-10 11:40:00,22.55,22.56,22.51,22.53,192267.5026123302,7.0532,7.0564,7.0407,7.047,192267.5026
2006-08-10 11:45:00,22.53,22.56,22.53,22.55,62695.92476489028,7.047,7.0564,7.047,7.0532,62695.9248
2006-08-10 11:50:00,22.56,22.58,22.55,22.56,122466.039707419,7.0564,7.0626,7.0532,7.0564,122466.0397
2006-08-10 11:55:00,22.56,22.59,22.55,22.58,109090.90909090907,7.0564,7.0657,7.0532,7.0626,109090.9091
2006-08-10 12:00:00,22.58,22.6,22.58,22.58,199164.0543364681,7.0626,7.0689,7.0626,7.0626,199164.0543
2006-08-10 12:05:00,22.57,22.59,22.57,22.58,70637.40856844305,7.0595,7.0657,7.0595,7.0626,70637.4086
2006-08-10 12:10:00,22.58,22.61,22.58,22.59,163218.3908045977,7.0626,7.072,7.0626,7.0657,163218.3908
2006-08-10 12:15:00,22.59,22.59,22.55,22.55,94670.84639498431,7.0657,7.0657,7.0532,7.0532,94670.8464
2006-08-10 12:20:00,22.56,22.59,22.55,22.59,132706.37408568442,7.0564,7.0657,7.0532,7.0657,132706.3741
2006-08-10 12:25:00,22.59,22.6,22.59,22.59,45768.0250783699,7.0657,7.0689,7.0657,7.0657,45768.0251
2006-08-10 12:30:00,22.59,22.59,22.55,22.59,154440.96133751306,7.0657,7.0657,7.0532,7.0657,154440.9613
2006-08-10 12:35:00,22.59,22.62,22.59,22.62,58934.16927899687,7.0657,7.0751,7.0657,7.0751,58934.1693
2006-08-10 12:40:00,22.61,22.62,22.59,22.6,43260.188087774295,7.072,7.0751,7.0657,7.0689,43260.1881
2006-08-10 12:45:00,22.6,22.61,22.59,22.61,48902.82131661442,7.0689,7.072,7.0657,7.072,48902.8213
2006-08-10 12:50:00,22.61,22.63,22.61,22.63,33855.799373040754,7.072,7.0783,7.072,7.0783,33855.7994
2006-08-10 12:55:00,22.63,22.65,22.63,22.65,52037.61755485893,7.0783,7.0845,7.0783,7.0845,52037.6176
2006-08-10 13:00:00,22.65,22.65,22.61,22.61,61442.00626959247,7.0845,7.0845,7.072,7.072,61442.0063
2006-08-10 13:05:00,22.62,22.63,22.61,22.63,55172.41379310345,7.0751,7.0783,7.072,7.0783,55172.4138
2006-08-10 13:10:00,22.63,22.67,22.63,22.65,50992.685475444094,7.0783,7.0908,7.0783,7.0845,50992.6855
2006-08-10 13:15:00,22.66,22.67,22.63,22.65,98432.60188087774,7.0876,7.0908,7.0783,7.0845,98432.6019
2006-08-10 13:20:00,22.65,22.66,22.64,22.64,46394.984326018806,7.0845,7.0876,7.0814,7.0814,46394.9843
2006-08-10 13:25:00,22.64,22.66,22.63,22.65,71264.36781609195,7.0814,7.0876,7.0783,7.0845,71264.3678
2006-08-10 13:30:00,22.65,22.68,22.65,22.68,61650.992685475445,7.0845,7.0939,7.0845,7.0939,61650.9927
2006-08-10 13:35:00,22.68,22.69,22.66,22.67,95297.80564263322,7.0939,7.097,7.0876,7.0908,95297.8056
2006-08-10 13:40:00,22.68,22.75,22.68,22.75,105747.1264367816,7.0939,7.1158,7.0939,7.1158,105747.1264
2006-08-10 13:45:00,22.75,22.76,22.7,22.73,53500.52246603971,7.1158,7.1189,7.1002,7.1095,53500.5225
2006-08-10 13:50:00,22.73,22.74,22.72,22.72,60397.07419017764,7.1095,7.1127,7.1064,7.1064,60397.0742
2006-08-10 13:55:00,22.72,22.73,22.7,22.7,57053.29153605016,7.1064,7.1095,7.1002,7.1002,57053.2915
2006-08-10 14:00:00,22.7,22.75,22.7,22.72,99895.50679205851,7.1002,7.1158,7.1002,7.1064,99895.5068
2006-08-10 14:05:00,22.73,22.73,22.72,22.73,99895.50679205851,7.1095,7.1095,7.1064,7.1095,99895.5068
2006-08-10 14:10:00,22.72,22.73,22.7,22.72,62904.91118077325,7.1064,7.1095,7.1002,7.1064,62904.9112
2006-08-10 14:15:00,22.73,22.74,22.71,22.72,59979.1013584117,7.1095,7.1127,7.1033,7.1064,59979.1014
2006-08-10 14:20:00,22.73,22.73,22.7,22.71,109508.88192267502,7.1095,7.1095,7.1002,7.1033,109508.8819
2006-08-10 14:25:00,22.72,22.73,22.71,22.72,56635.31870428422,7.1064,7.1095,7.1033,7.1064,56635.3187
2006-08-10 14:30:00,22.72,22.72,22.7,22.7,32183.90804597701,7.1064,7.1064,7.1002,7.1002,32183.908
2006-08-10 14:35:00,22.7,22.74,22.7,22.7,163636.36363636362,7.1002,7.1127,7.1002,7.1002,163636.3636
2006-08-10 14:40:00,22.7,22.75,22.7,22.73,94879.83281086729,7.1002,7.1158,7.1002,7.1095,94879.8328
2006-08-10 14:45:00,22.73,22.73,22.7,22.7,92789.9686520376,7.1095,7.1095,7.1002,7.1002,92789.9687
2006-08-10 14:50:00,22.7,22.71,22.69,22.7,50783.69905956113,7.1002,7.1033,7.097,7.1002,50783.6991
2006-08-10 14:55:00,22.7,22.71,22.69,22.7,49320.79414838035,7.1002,7.1033,7.097,7.1002,49320.7941
2006-08-10 15:00:00,22.7,22.71,22.66,22.66,112434.69174503656,7.1002,7.1033,7.0876,7.0876,112434.6917
2006-08-10 15:05:00,22.66,22.7,22.66,22.7,60397.07419017764,7.0876,7.1002,7.0876,7.1002,60397.0742
2006-08-10 15:10:00,22.7,22.71,22.68,22.68,83385.57993730408,7.1002,7.1033,7.0939,7.0939,83385.5799
2006-08-10 15:15:00,22.67,22.73,22.66,22.73,110553.81400208986,7.0908,7.1095,7.0876,7.1095,110553.814
2006-08-10 15:20:00,22.73,22.75,22.71,22.71,73772.20480668756,7.1095,7.1158,7.1033,7.1033,73772.2048
2006-08-10 15:25:00,22.71,22.74,22.7,22.73,73354.23197492163,7.1033,7.1127,7.1002,7.1095,73354.232
2006-08-10 15:30:00,22.73,22.78,22.73,22.78,147544.40961337512,7.1095,7.1252,7.1095,7.1252,147544.4096
2006-08-10 15:35:00,22.77,22.8,22.77,22.8,213166.14420062696,7.1221,7.1314,7.1221,7.1314,213166.1442
2006-08-10 15:40:00,22.8,22.83,22.79,22.83,175966.56217345872,7.1314,7.1408,7.1283,7.1408,175966.5622
2006-08-10 15:45:00,22.83,22.85,22.82,22.84,240752.35109717867,7.1408,7.1471,7.1377,7.1439,240752.3511
2006-08-10 15:50:00,22.84,22.85,22.81,22.82,327063.7408568443,7.1439,7.1471,7.1346,7.1377,327063.7409
2006-08-10 15:55:00,22.81,22.83,22.81,22.83,355903.86624869384,7.1346,7.1408,7.1346,7.1408,355903.8662
2006-08-11 09:30:00,22.73,22.75,22.67,22.71,317241.3793103448,7.1095,7.1158,7.0908,7.1033,317241.3793
2006-08-11 09:35:00,22.69,22.73,22.68,22.69,129571.57784743993,7.097,7.1095,7.0939,7.097,129571.5778
2006-08-11 09:40:00,22.69,22.7,22.66,22.69,89655.1724137931,7.097,7.1002,7.0876,7.097,89655.1724
2006-08-11 09:45:00,22.68,22.69,22.64,22.64,82131.66144200627,7.0939,7.097,7.0814,7.0814,82131.6614
2006-08-11 09:50:00,22.65,22.68,22.64,22.65,62695.92476489028,7.0845,7.0939,7.0814,7.0845,62695.9248
2006-08-11 09:55:00,22.65,22.67,22.63,22.65,46812.957157784746,7.0845,7.0908,7.0783,7.0845,46812.9572
2006-08-11 10:00:00,22.64,22.67,22.64,22.65,82758.62068965517,7.0814,7.0908,7.0814,7.0845,82758.6207
2006-08-11 10:05:00,22.65,22.66,22.63,22.65,60606.0606060606,7.0845,7.0876,7.0783,7.0845,60606.0606
2006-08-11 10:10:00,22.65,22.66,22.64,22.66,42424.24242424242,7.0845,7.0876,7.0814,7.0876,42424.2424
2006-08-11 10:15:00,22.66,22.7,22.65,22.67,52455.59038662487,7.0876,7.1002,7.0845,7.0908,52455.5904
2006-08-11 10:20:00,22.67,22.72,22.67,22.72,64785.78892371996,7.0908,7.1064,7.0908,7.1064,64785.7889
2006-08-11 10:25:00,22.73,22.73,22.7,22.71,65830.7210031348,7.1095,7.1095,7.1002,7.1033,65830.721
2006-08-11 10:30:00,22.71,22.73,22.71,22.73,41379.31034482759,7.1033,7.1095,7.1033,7.1095,41379.3103
2006-08-11 10:35:00,22.73,22.75,22.71,22.75,54754.44096133751,7.1095,7.1158,7.1033,7.1158,54754.441
2006-08-11 10:40:00,22.75,22.75,22.73,22.73,27795.19331243469,7.1158,7.1158,7.1095,7.1095,27795.1933
2006-08-11 10:45:00,22.73,22.78,22.73,22.74,160501.5673981191,7.1095,7.1252,7.1095,7.1127,160501.5674
2006-08-11 10:50:00,22.75,22.75,22.72,22.73,72518.28631138976,7.1158,7.1158,7.1064,7.1095,72518.2863
2006-08-11 10:55:00,22.73,22.77,22.73,22.74,85684.43051201671,7.1095,7.1221,7.1095,7.1127,85684.4305
2006-08-11 11:00:00,22.74,22.76,22.73,22.73,38871.47335423197,7.1127,7.1189,7.1095,7.1095,38871.4734
2006-08-11 11:05:00,22.74,22.76,22.74,22.74,52037.61755485893,7.1127,7.1189,7.1127,7.1127,52037.6176
2006-08-11 11:10:00,22.74,22.78,22.74,22.78,38871.47335423197,7.1127,7.1252,7.1127,7.1252,38871.4734
2006-08-11 11:15:00,22.78,22.79,22.78,22.79,26959.24764890282,7.1252,7.1283,7.1252,7.1283,26959.2476
2006-08-11 11:20:00,22.79,22.81,22.78,22.79,61233.01985370951,7.1283,7.1346,7.1252,7.1283,61233.0199
2006-08-11 11:25:00,22.79,22.82,22.79,22.81,34900.73145245559,7.1283,7.1377,7.1283,7.1346,34900.7315
2006-08-11 11:30:00,22.81,22.82,22.78,22.78,42424.24242424242,7.1346,7.1377,7.1252,7.1252,42424.2424
2006-08-11 11:35:00,22.78,22.8,22.78,22.79,24660.397074190176,7.1252,7.1314,7.1252,7.1283,24660.3971
2006-08-11 11:40:00,22.79,22.81,22.77,22.77,91954.02298850576,7.1283,7.1346,7.1221,7.1221,91954.023
2006-08-11 11:45:00,22.76,22.76,22.74,22.74,45768.0250783699,7.1189,7.1189,7.1127,7.1127,45768.0251
2006-08-11 11:50:00,22.75,22.76,22.7,22.72,61859.97910135841,7.1158,7.1189,7.1002,7.1064,61859.9791
2006-08-11 11:55:00,22.72,22.72,22.68,22.68,52037.61755485893,7.1064,7.1064,7.0939,7.0939,52037.6176
2006-08-11 12:00:00,22.68,22.68,22.66,22.66,33646.81295715778,7.0939,7.0939,7.0876,7.0876,33646.813
2006-08-11 12:05:00,22.66,22.66,22.63,22.64,61650.992685475445,7.0876,7.0876,7.0783,7.0814,61650.9927
2006-08-11 12:10:00,22.64,22.64,22.62,22.62,42215.25600835946,7.0814,7.0814,7.0751,7.0751,42215.256
2006-08-11 12:15:00,22.62,22.63,22.61,22.62,38453.50052246604,7.0751,7.0783,7.072,7.0751,38453.5005
2006-08-11 12:20:00,22.61,22.63,22.61,22.62,40961.33751306165,7.072,7.0783,7.072,7.0751,40961.3375
2006-08-11 12:25:00,22.62,22.63,22.62,22.63,35736.67711598746,7.0751,7.0783,7.0751,7.0783,35736.6771
2006-08-11 12:30:00,22.62,22.64,22.62,22.63,37826.54127481714,7.0751,7.0814,7.0751,7.0783,37826.5413
2006-08-11 12:35:00,22.62,22.63,22.61,22.61,38662.48693834901,7.0751,7.0783,7.072,7.072,38662.4869
2006-08-11 12:40:00,22.61,22.62,22.6,22.6,30929.989550679205,7.072,7.0751,7.0689,7.0689,30929.9896
2006-08-11 12:45:00,22.6,22.62,22.6,22.61,44723.09299895506,7.0689,7.0751,7.0689,7.072,44723.093
2006-08-11 12:50:00,22.61,22.62,22.58,22.59,50783.69905956113,7.072,7.0751,7.0626,7.0657,50783.6991
2006-08-11 12:55:00,22.59,22.59,22.55,22.58,67920.58516196447,7.0657,7.0657,7.0532,7.0626,67920.5852
2006-08-11 13:00:00,22.58,22.59,22.57,22.59,33646.81295715778,7.0626,7.0657,7.0595,7.0657,33646.813
2006-08-11 13:05:00,22.59,22.59,22.58,22.59,81086.72936259143,7.0657,7.0657,7.0626,7.0657,81086.7294
2006-08-11 13:10:00,22.58,22.59,22.58,22.58,28422.152560083592,7.0626,7.0657,7.0626,7.0626,28422.1526
2006-08-11 13:15:00,22.58,22.58,22.53,22.54,57471.26436781609,7.0626,7.0626,7.047,7.0501,57471.2644
2006-08-11 13:20:00,22.54,22.55,22.54,22.54,33019.85370950888,7.0501,7.0532,7.0501,7.0501,33019.8537
2006-08-11 13:25:00,22.54,22.57,22.54,22.56,43887.14733542319,7.0501,7.0595,7.0501,7.0564,43887.1473
2006-08-11 13:30:00,22.56,22.57,22.56,22.57,19853.70950888192,7.0564,7.0595,7.0564,7.0595,19853.7095
2006-08-11 13:35:00,22.57,22.59,22.57,22.59,53291.53605015674,7.0595,7.0657,7.0595,7.0657,53291.5361
2006-08-11 13:40:00,22.59,22.59,22.58,22.59,37826.54127481714,7.0657,7.0657,7.0626,7.0657,37826.5413
2006-08-11 13:45:00,22.59,22.6,22.59,22.6,16718.913270637408,7.0657,7.0689,7.0657,7.0689,16718.9133
2006-08-11 13:50:00,22.59,22.62,22.59,22.6,38244.51410658307,7.0657,7.0751,7.0657,7.0689,38244.5141
2006-08-11 13:55:00,22.6,22.6,22.59,22.59,27377.220480668755,7.0689,7.0689,7.0657,7.0657,27377.2205
2006-08-11 14:00:00,22.59,22.61,22.59,22.59,130616.50992685476,7.0657,7.072,7.0657,7.0657,130616.5099
2006-08-11 14:05:00,22.6,22.6,22.59,22.59,25496.342737722047,7.0689,7.0689,7.0657,7.0657,25496.3427
2006-08-11 14:10:00,22.59,22.59,22.57,22.58,35527.69070010449,7.0657,7.0657,7.0595,7.0626,35527.6907
2006-08-11 14:15:00,22.57,22.6,22.57,22.59,46185.99791013584,7.0595,7.0689,7.0595,7.0657,46185.9979
2006-08-11 14:20:00,22.59,22.59,22.53,22.53,70010.44932079414,7.0657,7.0657,7.047,7.047,70010.4493
2006-08-11 14:25:00,22.53,22.55,22.52,22.53,44514.1065830721,7.047,7.0532,7.0439,7.047,44514.1066
2006-08-11 14:30:00,22.53,22.54,22.51,22.52,66666.66666666667,7.047,7.0501,7.0407,7.0439,66666.6667
2006-08-11 14:35:00,22.52,22.56,22.52,22.55,37617.55485893417,7.0439,7.0564,7.0439,7.0532,37617.5549
2006-08-11 14:40:00,22.55,22.57,22.55,22.55,37408.5684430512,7.0532,7.0595,7.0532,7.0532,37408.5684
2006-08-11 14:45:00,22.56,22.56,22.54,22.55,61024.03343782654,7.0564,7.0564,7.0501,7.0532,61024.0334
2006-08-11 14:50:00,22.54,22.56,22.54,22.56,38035.5276907001,7.0501,7.0564,7.0501,7.0564,38035.5277
2006-08-11 14:55:00,22.56,22.59,22.56,22.59,61442.00626959247,7.0564,7.0657,7.0564,7.0657,61442.0063
2006-08-11 15:00:00,22.59,22.59,22.57,22.58,48066.87565308255,7.0657,7.0657,7.0595,7.0626,48066.8757
2006-08-11 15:05:00,22.58,22.62,22.58,22.58,69174.50365726228,7.0626,7.0751,7.0626,7.0626,69174.5037
2006-08-11 15:10:00,22.58,22.59,22.56,22.57,113479.6238244514,7.0626,7.0657,7.0564,7.0595,113479.6238
2006-08-11 15:15:00,22.57,22.57,22.55,22.56,46185.99791013584,7.0595,7.0595,7.0532,7.0564,46185.9979
2006-08-11 15:20:00,22.55,22.56,22.55,22.56,78787.87878787878,7.0532,7.0564,7.0532,7.0564,78787.8788
2006-08-11 15:25:00,22.56,22.59,22.56,22.59,55799.37304075235,7.0564,7.0657,7.0564,7.0657,55799.373
2006-08-11 15:30:00,22.59,22.61,22.59,22.6,85266.45768025078,7.0657,7.072,7.0657,7.0689,85266.4577
2006-08-11 15:35:00,22.6,22.65,22.59,22.65,112225.7053291536,7.0689,7.0845,7.0657,7.0845,112225.7053
2006-08-11 15:40:00,22.64,22.66,22.64,22.66,91536.0501567398,7.0814,7.0876,7.0814,7.0876,91536.0502
2006-08-11 15:45:00,22.66,22.68,22.65,22.67,117868.33855799372,7.0876,7.0939,7.0845,7.0908,117868.3386
2006-08-11 15:50:00,22.68,22.74,22.68,22.73,259770.11494252871,7.0939,7.1127,7.0939,7.1095,259770.1149
2006-08-11 15:55:00,22.73,22.73,22.68,22.69,256426.3322884013,7.1095,7.1095,7.0939,7.097,256426.3323
2006-08-14 09:30:00,22.69,22.81,22.69,22.81,300104.4932079415,7.097,7.1346,7.097,7.1346,300104.4932
2006-08-14 09:35:00,22.81,22.87,22.8,22.85,88192.26750261233,7.1346,7.1533,7.1314,7.1471,88192.2675
2006-08-14 09:40:00,22.85,22.95,22.84,22.93,261442.00626959247,7.1471,7.1784,7.1439,7.1721,261442.0063
2006-08-14 09:45:00,22.93,22.94,22.92,22.92,33855.799373040754,7.1721,7.1752,7.169,7.169,33855.7994
2006-08-14 09:50:00,22.93,22.94,22.9,22.93,98641.5882967607,7.1721,7.1752,7.1627,7.1721,98641.5883
2006-08-14 09:55:00,22.94,22.94,22.88,22.9,111180.77324973876,7.1752,7.1752,7.1565,7.1627,111180.7732
2006-08-14 10:00:00,22.9,22.96,22.9,22.94,190177.6384535005,7.1627,7.1815,7.1627,7.1752,190177.6385
2006-08-14 10:05:00,22.93,22.97,22.93,22.95,180773.249738767,7.1721,7.1846,7.1721,7.1784,180773.2497
2006-08-14 10:10:00,22.95,22.96,22.93,22.93,62695.92476489028,7.1784,7.1815,7.1721,7.1721,62695.9248
2006-08-14 10:15:00,22.93,22.97,22.93,22.96,79205.85161964472,7.1721,7.1846,7.1721,7.1815,79205.8516
2006-08-14 10:20:00,22.95,22.96,22.94,22.95,69801.46290491118,7.1784,7.1815,7.1752,7.1784,69801.4629
2006-08-14 10:25:00,22.96,22.96,22.92,22.93,91954.02298850576,7.1815,7.1815,7.169,7.1721,91954.023
2006-08-14 10:30:00,22.93,22.96,22.93,22.95,93416.92789968652,7.1721,7.1815,7.1721,7.1784,93416.9279
2006-08-14 10:35:00,22.95,22.96,22.94,22.96,66666.66666666667,7.1784,7.1815,7.1752,7.1815,66666.6667
2006-08-14 10:40:00,22.96,22.99,22.95,22.99,357366.7711598746,7.1815,7.1909,7.1784,7.1909,357366.7712
2006-08-14 10:45:00,22.99,23.04,22.99,23.02,315569.4879832811,7.1909,7.2065,7.1909,7.2002,315569.488
2006-08-14 10:50:00,23.02,23.09,23.02,23.08,264576.8025078369,7.2002,7.2221,7.2002,7.219,264576.8025
2006-08-14 10:55:00,23.08,23.13,23.04,23.1,344409.61337513063,7.219,7.2347,7.2065,7.2253,344409.6134
2006-08-14 11:00:00,23.1,23.13,23.09,23.09,200208.98641588297,7.2253,7.2347,7.2221,7.2221,200208.9864
2006-08-14 11:05:00,23.09,23.14,23.09,23.13,239916.4054336468,7.2221,7.2378,7.2221,7.2347,239916.4054
2006-08-14 11:10:00,23.14,23.2,23.14,23.18,243887.1473354232,7.2378,7.2565,7.2378,7.2503,243887.1473
2006-08-14 11:15:00,23.18,23.21,23.18,23.19,195820.27168234065,7.2503,7.2597,7.2503,7.2534,195820.2717
2006-08-14 11:20:00,23.19,23.2,23.12,23.13,147335.42319749217,7.2534,7.2565,7.2315,7.2347,147335.4232
2006-08-14 11:25:00,23.13,23.18,23.13,23.16,63531.87042842215,7.2347,7.2503,7.2347,7.244,63531.8704
2006-08-14 11:30:00,23.17,23.25,23.16,23.25,345245.55903866247,7.2472,7.2722,7.244,7.2722,345245.559
2006-08-14 11:35:00,23.25,23.25,23.21,23.22,131452.4555903866,7.2722,7.2722,7.2597,7.2628,131452.4556
2006-08-14 11:40:00,23.22,23.25,23.2,23.22,187460.815047022,7.2628,7.2722,7.2565,7.2628,187460.815
2006-08-14 11:45:00,23.22,23.24,23.19,23.19,106792.05851619644,7.2628,7.2691,7.2534,7.2534,106792.0585
2006-08-14 11:50:00,23.19,23.21,23.16,23.17,132288.40125391848,7.2534,7.2597,7.244,7.2472,132288.4013
2006-08-14 11:55:00,23.18,23.19,23.14,23.15,219853.7095088819,7.2503,7.2534,7.2378,7.2409,219853.7095
2006-08-14 12:00:00,23.15,23.16,23.14,23.15,71682.34064785788,7.2409,7.244,7.2378,7.2409,71682.3406
2006-08-14 12:05:00,23.15,23.15,23.12,23.12,156948.79832810868,7.2409,7.2409,7.2315,7.2315,156948.7983
2006-08-14 12:10:00,23.12,23.12,23.08,23.1,199164.0543364681,7.2315,7.2315,7.219,7.2253,199164.0543
2006-08-14 12:15:00,23.11,23.15,23.1,23.13,147753.3960292581,7.2284,7.2409,7.2253,7.2347,147753.396
2006-08-14 12:20:00,23.13,23.15,23.11,23.13,91327.06374085684,7.2347,7.2409,7.2284,7.2347,91327.0637
2006-08-14 12:25:00,23.12,23.13,23.1,23.11,78160.91954022988,7.2315,7.2347,7.2253,7.2284,78160.9195
2006-08-14 12:30:00,23.1,23.1,23.06,23.06,155694.87983281087,7.2253,7.2253,7.2128,7.2128,155694.8798
2006-08-14 12:35:00,23.06,23.09,23.06,23.09,96133.7513061651,7.2128,7.2221,7.2128,7.2221,96133.7513
2006-08-14 12:40:00,23.09,23.09,23.08,23.08,75862.06896551723,7.2221,7.2221,7.219,7.219,75862.069
2006-08-14 12:45:00,23.09,23.09,23.06,23.07,142319.74921630093,7.2221,7.2221,7.2128,7.2159,142319.7492
2006-08-14 12:50:00,23.07,23.08,23.06,23.06,94670.84639498431,7.2159,7.219,7.2128,7.2128,94670.8464
2006-08-14 12:55:00,23.06,23.09,23.06,23.06,99686.52037617554,7.2128,7.2221,7.2128,7.2128,99686.5204
2006-08-14 13:00:00,23.06,23.07,23.06,23.06,39916.40543364681,7.2128,7.2159,7.2128,7.2128,39916.4054
2006-08-14 13:05:00,23.07,23.11,23.06,23.09,98014.6290491118,7.2159,7.2284,7.2128,7.2221,98014.629
2006-08-14 13:10:00,23.1,23.1,23.06,23.06,70846.39498432602,7.2253,7.2253,7.2128,7.2128,70846.395
2006-08-14 13:15:00,23.07,23.09,23.06,23.06,100940.43887147336,7.2159,7.2221,7.2128,7.2128,100940.4389
2006-08-14 13:20:00,23.07,23.09,23.06,23.08,48484.84848484848,7.2159,7.2221,7.2128,7.219,48484.8485
2006-08-14 13:25:00,23.08,23.08,23.05,23.06,57680.250783699055,7.219,7.219,7.2096,7.2128,57680.2508
2006-08-14 13:30:00,23.06,23.09,23.05,23.08,60188.08777429467,7.2128,7.2221,7.2096,7.219,60188.0878
2006-08-14 13:35:00,23.09,23.09,23.06,23.06,29885.05747126437,7.2221,7.2221,7.2128,7.2128,29885.0575
2006-08-14 13:40:00,23.06,23.07,23.06,23.07,44723.09299895506,7.2128,7.2159,7.2128,7.2159,44723.093
2006-08-14 13:45:00,23.07,23.07,23.06,23.06,91954.02298850576,7.2159,7.2159,7.2128,7.2128,91954.023
2006-08-14 13:50:00,23.06,23.06,23.03,23.03,99059.56112852664,7.2128,7.2128,7.2034,7.2034,99059.5611
2006-08-14 13:55:00,23.03,23.04,22.99,23.03,141274.8171368861,7.2034,7.2065,7.1909,7.2034,141274.8171
2006-08-14 14:00:00,23.04,23.07,23.03,23.04,63949.843260188085,7.2065,7.2159,7.2034,7.2065,63949.8433
2006-08-14 14:05:00,23.04,23.05,23.03,23.04,46603.97074190177,7.2065,7.2096,7.2034,7.2065,46603.9707
2006-08-14 14:10:00,23.04,23.04,22.99,22.99,56217.345872518286,7.2065,7.2065,7.1909,7.1909,56217.3459
2006-08-14 14:15:00,22.99,23.02,22.99,23.02,91954.02298850576,7.1909,7.2002,7.1909,7.2002,91954.023
2006-08-14 14:20:00,23.02,23.02,22.98,22.99,65830.7210031348,7.2002,7.2002,7.1877,7.1909,65830.721
2006-08-14 14:25:00,22.99,22.99,22.97,22.98,85266.45768025078,7.1909,7.1909,7.1846,7.1877,85266.4577
2006-08-14 14:30:00,22.97,22.99,22.97,22.99,97596.65621734588,7.1846,7.1909,7.1846,7.1909,97596.6562
2006-08-14 14:35:00,22.99,23.01,22.99,22.99,107210.03134796236,7.1909,7.1971,7.1909,7.1909,107210.0313
2006-08-14 14:40:00,23.0,23.04,22.99,23.03,195402.2988505747,7.194,7.2065,7.1909,7.2034,195402.2989
2006-08-14 14:45:00,23.03,23.05,23.02,23.03,99895.50679205851,7.2034,7.2096,7.2002,7.2034,99895.5068
2006-08-14 14:50:00,23.02,23.03,23.01,23.01,74608.15047021944,7.2002,7.2034,7.1971,7.1971,74608.1505
2006-08-14 14:55:00,23.01,23.03,23.01,23.02,116823.4064785789,7.1971,7.2034,7.1971,7.2002,116823.4065
2006-08-14 15:00:00,23.02,23.02,22.99,23.02,207941.48380355275,7.2002,7.2002,7.1909,7.2002,207941.4838
2006-08-14 15:05:00,23.02,23.02,22.97,22.97,142110.76280041796,7.2002,7.2002,7.1846,7.1846,142110.7628
2006-08-14 15:10:00,22.98,22.99,22.96,22.96,96969.69696969696,7.1877,7.1909,7.1815,7.1815,96969.697
2006-08-14 15:15:00,22.96,22.97,22.95,22.96,54963.42737722048,7.1815,7.1846,7.1784,7.1815,54963.4274
2006-08-14 15:20:00,22.95,22.97,22.94,22.95,98014.6290491118,7.1784,7.1846,7.1752,7.1784,98014.629
2006-08-14 15:25:00,22.95,22.97,22.93,22.94,85684.43051201671,7.1784,7.1846,7.1721,7.1752,85684.4305
2006-08-14 15:30:00,22.93,22.94,22.92,22.93,87147.3354231975,7.1721,7.1752,7.169,7.1721,87147.3354
2006-08-14 15:35:00,22.93,22.93,22.92,22.92,226959.2476489028,7.1721,7.1721,7.169,7.169,226959.2476
2006-08-14 15:40:00,22.92,22.97,22.92,22.95,176384.53500522466,7.169,7.1846,7.169,7.1784,176384.535
2006-08-14 15:45:00,22.94,22.95,22.93,22.94,144618.59979101358,7.1752,7.1784,7.1721,7.1752,144618.5998
2006-08-14 15:50:00,22.94,22.94,22.9,22.91,217136.8861024033,7.1752,7.1752,7.1627,7.1658,217136.8861
2006-08-14 15:55:00,22.91,22.96,22.91,22.93,627168.2340647858,7.1658,7.1815,7.1658,7.1721,627168.2341
2006-08-15 09:30:00,23.14,23.19,23.07,23.09,530198.5370950887,7.2378,7.2534,7.2159,7.2221,530198.5371
2006-08-15 09:35:00,23.09,23.11,23.06,23.11,140856.84430512018,7.2221,7.2284,7.2128,7.2284,140856.8443
2006-08-15 09:40:00,23.11,23.15,23.1,23.12,174294.670846395,7.2284,7.2409,7.2253,7.2315,174294.6708
2006-08-15 09:45:00,23.12,23.16,23.12,23.12,110971.7868338558,7.2315,7.244,7.2315,7.2315,110971.7868
2006-08-15 09:50:00,23.13,23.14,23.09,23.1,122675.02612330198,7.2347,7.2378,7.2221,7.2253,122675.0261
2006-08-15 09:55:00,23.11,23.14,23.1,23.14,158620.6896551724,7.2284,7.2378,7.2253,7.2378,158620.6897
2006-08-15 10:00:00,23.14,23.15,23.08,23.1,79205.85161964472,7.2378,7.2409,7.219,7.2253,79205.8516
2006-08-15 10:05:00,23.1,23.11,23.09,23.1,156739.8119122257,7.2253,7.2284,7.2221,7.2253,156739.8119
2006-08-15 10:10:00,23.1,23.12,23.08,23.11,107836.99059561128,7.2253,7.2315,7.219,7.2284,107836.9906
2006-08-15 10:15:00,23.11,23.11,23.08,23.08,62068.96551724138,7.2284,7.2284,7.219,7.219,62068.9655
2006-08-15 10:20:00,23.08,23.1,23.07,23.09,66248.69383490073,7.219,7.2253,7.2159,7.2221,66248.6938
2006-08-15 10:25:00,23.09,23.12,23.08,23.11,91536.0501567398,7.2221,7.2315,7.219,7.2284,91536.0502
2006-08-15 10:30:00,23.11,23.11,23.08,23.11,109090.90909090907,7.2284,7.2284,7.219,7.2284,109090.9091
2006-08-15 10:35:00,23.11,23.11,23.08,23.09,90491.11807732497,7.2284,7.2284,7.219,7.2221,90491.1181
2006-08-15 10:40:00,23.09,23.12,23.08,23.1,130407.52351097178,7.2221,7.2315,7.219,7.2253,130407.5235
2006-08-15 10:45:00,23.11,23.14,23.11,23.14,69174.50365726228,7.2284,7.2378,7.2284,7.2378,69174.5037
2006-08-15 10:50:00,23.13,23.14,23.09,23.12,94461.85997910135,7.2347,7.2378,7.2221,7.2315,94461.86
2006-08-15 10:55:00,23.12,23.14,23.11,23.14,62904.91118077325,7.2315,7.2378,7.2284,7.2378,62904.9112
2006-08-15 11:00:00,23.13,23.15,23.13,23.13,152142.1107628004,7.2347,7.2409,7.2347,7.2347,152142.1108
2006-08-15 11:05:00,23.13,23.15,23.13,23.15,286938.34900731454,7.2347,7.2409,7.2347,7.2409,286938.349
2006-08-15 11:10:00,23.15,23.16,23.14,23.15,140020.89864158828,7.2409,7.244,7.2378,7.2409,140020.8986
2006-08-15 11:15:00,23.15,23.15,23.13,23.14,129780.56426332289,7.2409,7.2409,7.2347,7.2378,129780.5643
2006-08-15 11:20:00,23.14,23.14,23.09,23.09,107210.03134796236,7.2378,7.2378,7.2221,7.2221,107210.0313
2006-08-15 11:25:00,23.09,23.17,23.09,23.17,107210.03134796236,7.2221,7.2472,7.2221,7.2472,107210.0313
2006-08-15 11:30:00,23.17,23.17,23.14,23.15,98850.57471264368,7.2472,7.2472,7.2378,7.2409,98850.5747
2006-08-15 11:35:00,23.15,23.19,23.15,23.19,64785.78892371996,7.2409,7.2534,7.2409,7.2534,64785.7889
2006-08-15 11:40:00,23.19,23.2,23.18,23.2,69592.47648902821,7.2534,7.2565,7.2503,7.2565,69592.4765
2006-08-15 11:45:00,23.2,23.23,23.2,23.22,192058.5161964472,7.2565,7.2659,7.2565,7.2628,192058.5162
2006-08-15 11:50:00,23.21,23.24,23.2,23.2,63113.89759665621,7.2597,7.2691,7.2565,7.2565,63113.8976
2006-08-15 11:55:00,23.2,23.21,23.19,23.19,32183.90804597701,7.2565,7.2597,7.2534,7.2534,32183.908
2006-08-15 12:00:00,23.19,23.21,23.19,23.19,66039.70741901777,7.2534,7.2597,7.2534,7.2534,66039.7074
2006-08-15 12:05:00,23.19,23.22,23.19,23.2,101985.3709508882,7.2534,7.2628,7.2534,7.2565,101985.371
2006-08-15 12:10:00,23.2,23.22,23.2,23.2,95506.7920585162,7.2565,7.2628,7.2565,7.2565,95506.7921
2006-08-15 12:15:00,23.2,23.22,23.2,23.21,82340.64785788923,7.2565,7.2628,7.2565,7.2597,82340.6479
2006-08-15 12:20:00,23.21,23.22,23.21,23.22,51201.67189132706,7.2597,7.2628,7.2597,7.2628,51201.6719
2006-08-15 12:25:00,23.22,23.23,23.22,23.23,38035.5276907001,7.2628,7.2659,7.2628,7.2659,38035.5277
2006-08-15 12:30:00,23.22,23.22,23.2,23.2,45350.05224660397,7.2628,7.2628,7.2565,7.2565,45350.0522
2006-08-15 12:35:00,23.2,23.21,23.15,23.16,97178.68338557992,7.2565,7.2597,7.2409,7.244,97178.6834
2006-08-15 12:40:00,23.15,23.17,23.15,23.16,69383.49007314524,7.2409,7.2472,7.2409,7.244,69383.4901
2006-08-15 12:45:00,23.16,23.17,23.15,23.16,102821.31661442008,7.244,7.2472,7.2409,7.244,102821.3166
2006-08-15 12:50:00,23.16,23.17,23.15,23.15,103448.27586206896,7.244,7.2472,7.2409,7.2409,103448.2759
2006-08-15 12:55:00,23.15,23.17,23.15,23.17,55799.37304075235,7.2409,7.2472,7.2409,7.2472,55799.373
2006-08-15 13:00:00,23.17,23.17,23.15,23.16,74399.16405433646,7.2472,7.2472,7.2409,7.244,74399.1641
2006-08-15 13:05:00,23.16,23.16,23.13,23.13,71264.36781609195,7.244,7.244,7.2347,7.2347,71264.3678
2006-08-15 13:10:00,23.14,23.15,23.12,23.15,46394.984326018806,7.2378,7.2409,7.2315,7.2409,46394.9843
2006-08-15 13:15:00,23.15,23.15,23.14,23.15,54545.454545454544,7.2409,7.2409,7.2378,7.2409,54545.4545
2006-08-15 13:20:00,23.15,23.18,23.15,23.17,71891.32706374086,7.2409,7.2503,7.2409,7.2472,71891.3271
2006-08-15 13:25:00,23.16,23.18,23.16,23.18,57262.27795193312,7.244,7.2503,7.244,7.2503,57262.278
2006-08-15 13:30:00,23.17,23.18,23.16,23.18,81922.6750261233,7.2472,7.2503,7.244,7.2503,81922.675
2006-08-15 13:35:00,23.17,23.2,23.17,23.17,60397.07419017764,7.2472,7.2565,7.2472,7.2472,60397.0742
2006-08-15 13:40:00,23.17,23.18,23.16,23.16,36154.649947753394,7.2472,7.2503,7.244,7.244,36154.6499
2006-08-15 13:45:00,23.17,23.19,23.16,23.18,106165.09926854754,7.2472,7.2534,7.244,7.2503,106165.0993
2006-08-15 13:50:00,23.18,23.19,23.16,23.17,72727.27272727272,7.2503,7.2534,7.244,7.2472,72727.2727
2006-08-15 13:55:00,23.16,23.18,23.15,23.16,112225.7053291536,7.244,7.2503,7.2409,7.244,112225.7053
2006-08-15 14:00:00,23.16,23.18,23.15,23.16,193103.4482758621,7.244,7.2503,7.2409,7.244,193103.4483
2006-08-15 14:05:00,23.16,23.17,23.14,23.15,122466.039707419,7.244,7.2472,7.2378,7.2409,122466.0397
2006-08-15 14:10:00,23.15,23.17,23.14,23.14,88192.26750261233,7.2409,7.2472,7.2378,7.2378,88192.2675
2006-08-15 14:15:00,23.14,23.19,23.14,23.18,68338.5579937304,7.2378,7.2534,7.2378,7.2503,68338.558
2006-08-15 14:20:00,23.17,23.18,23.16,23.18,69592.47648902821,7.2472,7.2503,7.244,7.2503,69592.4765
2006-08-15 14:25:00,23.18,23.2,23.17,23.17,90909.09090909093,7.2503,7.2565,7.2472,7.2472,90909.0909
2006-08-15 14:30:00,23.16,23.19,23.16,23.19,83176.5935214211,7.244,7.2534,7.244,7.2534,83176.5935
2006-08-15 14:35:00,23.19,23.21,23.18,23.2,88610.24033437826,7.2534,7.2597,7.2503,7.2565,88610.2403
2006-08-15 14:40:00,23.2,23.22,23.19,23.21,74608.15047021944,7.2565,7.2628,7.2534,7.2597,74608.1505
2006-08-15 14:45:00,23.22,23.25,23.22,23.25,53500.52246603971,7.2628,7.2722,7.2628,7.2722,53500.5225
2006-08-15 14:50:00,23.25,23.25,23.22,23.22,66875.65308254963,7.2722,7.2722,7.2628,7.2628,66875.6531
2006-08-15 14:55:00,23.22,23.22,23.19,23.2,73772.20480668756,7.2628,7.2628,7.2534,7.2565,73772.2048
2006-08-15 15:00:00,23.2,23.2,23.18,23.19,82967.60710553813,7.2565,7.2565,7.2503,7.2534,82967.6071
2006-08-15 15:05:00,23.18,23.19,23.16,23.18,89655.1724137931,7.2503,7.2534,7.244,7.2503,89655.1724
2006-08-15 15:10:00,23.18,23.2,23.18,23.19,87147.3354231975,7.2503,7.2565,7.2503,7.2534,87147.3354
2006-08-15 15:15:00,23.19,23.23,23.18,23.23,221943.5736677116,7.2534,7.2659,7.2503,7.2659,221943.5737
2006-08-15 15:20:00,23.23,23.24,23.21,23.23,125182.8631138976,7.2659,7.2691,7.2597,7.2659,125182.8631
2006-08-15 15:25:00,23.24,23.26,23.23,23.26,200417.97283176592,7.2691,7.2753,7.2659,7.2753,200417.9728
2006-08-15 15:30:00,23.26,23.26,23.23,23.23,207732.4973876698,7.2753,7.2753,7.2659,7.2659,207732.4974
2006-08-15 15:35:00,23.23,23.26,23.23,23.25,237617.55485893416,7.2659,7.2753,7.2659,7.2722,237617.5549
2006-08-15 15:40:00,23.25,23.27,23.25,23.27,248484.84848484848,7.2722,7.2784,7.2722,7.2784,248484.8485
2006-08-15 15:45:00,23.27,23.29,23.26,23.27,297387.6698014629,7.2784,7.2847,7.2753,7.2784,297387.6698
2006-08-15 15:50:00,23.28,23.29,23.26,23.28,319122.25705329154,7.2816,7.2847,7.2753,7.2816,319122.2571
2006-08-15 15:55:00,23.28,23.29,23.26,23.29,408568.4430512016,7.2816,7.2847,7.2753,7.2847,408568.4431
2006-08-16 09:30:00,23.45,23.47,23.4,23.47,768025.0783699059,7.3347,7.341,7.3191,7.341,768025.0784
2006-08-16 09:35:00,23.47,23.54,23.45,23.49,608359.4566353187,7.341,7.3629,7.3347,7.3473,608359.4566
2006-08-16 09:40:00,23.49,23.54,23.49,23.5,292998.95506792056,7.3473,7.3629,7.3473,7.3504,292998.9551
2006-08-16 09:45:00,23.5,23.53,23.49,23.52,221316.6144200627,7.3504,7.3598,7.3473,7.3566,221316.6144
2006-08-16 09:50:00,23.52,23.57,23.51,23.51,300731.4524555904,7.3566,7.3723,7.3535,7.3535,300731.4525
2006-08-16 09:55:00,23.51,23.52,23.47,23.52,269383.49007314525,7.3535,7.3566,7.341,7.3566,269383.4901
2006-08-16 10:00:00,23.52,23.55,23.51,23.52,151515.15151515152,7.3566,7.366,7.3535,7.3566,151515.1515
2006-08-16 10:05:00,23.52,23.52,23.49,23.5,174503.6572622779,7.3566,7.3566,7.3473,7.3504,174503.6573
2006-08-16 10:10:00,23.5,23.5,23.48,23.49,102612.33019853708,7.3504,7.3504,7.3441,7.3473,102612.3302
2006-08-16 10:15:00,23.48,23.49,23.44,23.45,262695.9247648903,7.3441,7.3473,7.3316,7.3347,262695.9248
2006-08-16 10:20:00,23.45,23.47,23.43,23.44,368234.0647857889,7.3347,7.341,7.3285,7.3316,368234.0648
2006-08-16 10:25:00,23.44,23.45,23.43,23.44,114315.56948798327,7.3316,7.3347,7.3285,7.3316,114315.5695
2006-08-16 10:30:00,23.44,23.45,23.4,23.4,139602.92580982237,7.3316,7.3347,7.3191,7.3191,139602.9258
2006-08-16 10:35:00,23.4,23.41,23.38,23.38,183072.1003134796,7.3191,7.3222,7.3128,7.3128,183072.1003
2006-08-16 10:40:00,23.38,23.45,23.37,23.43,105329.15360501569,7.3128,7.3347,7.3097,7.3285,105329.1536
2006-08-16 10:45:00,23.44,23.46,23.43,23.45,96342.73772204808,7.3316,7.3379,7.3285,7.3347,96342.7377
2006-08-16 10:50:00,23.45,23.46,23.41,23.46,105329.15360501569,7.3347,7.3379,7.3222,7.3379,105329.1536
2006-08-16 10:55:00,23.45,23.46,23.45,23.45,50156.73981191222,7.3347,7.3379,7.3347,7.3347,50156.7398
2006-08-16 11:00:00,23.45,23.46,23.44,23.45,112852.6645768025,7.3347,7.3379,7.3316,7.3347,112852.6646
2006-08-16 11:05:00,23.44,23.45,23.42,23.43,89446.18599791013,7.3316,7.3347,7.3254,7.3285,89446.186
2006-08-16 11:10:00,23.43,23.45,23.41,23.45,112016.71891327064,7.3285,7.3347,7.3222,7.3347,112016.7189
2006-08-16 11:15:00,23.45,23.45,23.44,23.44,147962.38244514106,7.3347,7.3347,7.3316,7.3316,147962.3824
2006-08-16 11:20:00,23.44,23.45,23.43,23.44,104911.18077324974,7.3316,7.3347,7.3285,7.3316,104911.1808
2006-08-16 11:25:00,23.43,23.44,23.42,23.42,92371.99582027168,7.3285,7.3316,7.3254,7.3254,92371.9958
2006-08-16 11:30:00,23.42,23.44,23.42,23.44,48066.87565308255,7.3254,7.3316,7.3254,7.3316,48066.8757
2006-08-16 11:35:00,23.44,23.44,23.43,23.43,89028.2131661442,7.3316,7.3316,7.3285,7.3285,89028.2132
2006-08-16 11:40:00,23.43,23.45,23.43,23.45,84639.49843260187,7.3285,7.3347,7.3285,7.3347,84639.4984
2006-08-16 11:45:00,23.45,23.45,23.45,23.45,100940.43887147336,7.3347,7.3347,7.3347,7.3347,100940.4389
2006-08-16 11:50:00,23.45,23.46,23.44,23.45,98432.60188087774,7.3347,7.3379,7.3316,7.3347,98432.6019
2006-08-16 11:55:00,23.45,23.45,23.45,23.45,68756.53082549635,7.3347,7.3347,7.3347,7.3347,68756.5308
2006-08-16 12:00:00,23.45,23.46,23.45,23.46,108254.9634273772,7.3347,7.3379,7.3347,7.3379,108254.9634
2006-08-16 12:05:00,23.45,23.46,23.45,23.46,112016.71891327064,7.3347,7.3379,7.3347,7.3379,112016.7189
2006-08-16 12:10:00,23.46,23.48,23.46,23.48,70010.44932079414,7.3379,7.3441,7.3379,7.3441,70010.4493
2006-08-16 12:15:00,23.48,23.5,23.45,23.48,385161.9644723093,7.3441,7.3504,7.3347,7.3441,385161.9645
2006-08-16 12:20:00,23.47,23.48,23.45,23.45,62277.95193312434,7.341,7.3441,7.3347,7.3347,62277.9519
2006-08-16 12:25:00,23.45,23.47,23.45,23.46,62486.93834900732,7.3347,7.341,7.3347,7.3379,62486.9383
2006-08-16 12:30:00,23.46,23.48,23.46,23.47,39707.419017763845,7.3379,7.3441,7.3379,7.341,39707.419
2006-08-16 12:35:00,23.47,23.47,23.46,23.46,43887.14733542319,7.341,7.341,7.3379,7.3379,43887.1473
2006-08-16 12:40:00,23.47,23.48,23.46,23.47,50574.71264367816,7.341,7.3441,7.3379,7.341,50574.7126
2006-08-16 12:45:00,23.47,23.48,23.47,23.48,47230.92998955068,7.341,7.3441,7.341,7.3441,47230.93
2006-08-16 12:50:00,23.48,23.5,23.48,23.48,85266.45768025078,7.3441,7.3504,7.3441,7.3441,85266.4577
2006-08-16 12:55:00,23.49,23.52,23.47,23.51,244932.079414838,7.3473,7.3566,7.341,7.3535,244932.0794
2006-08-16 13:00:00,23.52,23.54,23.49,23.52,203134.7962382445,7.3566,7.3629,7.3473,7.3566,203134.7962
2006-08-16 13:05:00,23.52,23.52,23.49,23.51,111807.73249738768,7.3566,7.3566,7.3473,7.3535,111807.7325
2006-08-16 13:10:00,23.52,23.52,23.48,23.48,91536.0501567398,7.3566,7.3566,7.3441,7.3441,91536.0502
2006-08-16 13:15:00,23.48,23.48,23.47,23.48,80459.77011494253,7.3441,7.3441,7.341,7.3441,80459.7701
2006-08-16 13:20:00,23.48,23.48,23.47,23.47,105747.1264367816,7.3441,7.3441,7.341,7.341,105747.1264
2006-08-16 13:25:00,23.47,23.49,23.47,23.48,66875.65308254963,7.341,7.3473,7.341,7.3441,66875.6531
2006-08-16 13:30:00,23.48,23.48,23.47,23.47,79623.82445141066,7.3441,7.3441,7.341,7.341,79623.8245
2006-08-16 13:35:00,23.47,23.47,23.47,23.47,48275.86206896552,7.341,7.341,7.341,7.341,48275.8621
2006-08-16 13:40:00,23.47,23.49,23.47,23.48,49947.75339602926,7.341,7.3473,7.341,7.3441,49947.7534
2006-08-16 13:45:00,23.48,23.49,23.47,23.49,206687.56530825497,7.3441,7.3473,7.341,7.3473,206687.5653
2006-08-16 13:50:00,23.49,23.49,23.47,23.47,39498.43260188088,7.3473,7.3473,7.341,7.341,39498.4326
2006-08-16 13:55:00,23.47,23.48,23.47,23.48,51828.631138975965,7.341,7.3441,7.341,7.3441,51828.6311
2006-08-16 14:00:00,23.49,23.51,23.48,23.5,70637.40856844305,7.3473,7.3535,7.3441,7.3504,70637.4086
2006-08-16 14:05:00,23.5,23.5,23.48,23.48,162173.45872518286,7.3504,7.3504,7.3441,7.3441,162173.4587
2006-08-16 14:10:00,23.48,23.49,23.48,23.49,139393.9393939394,7.3441,7.3473,7.3441,7.3473,139393.9394
2006-08-16 14:15:00,23.49,23.5,23.48,23.49,206478.578892372,7.3473,7.3504,7.3441,7.3473,206478.5789
2006-08-16 14:20:00,23.49,23.52,23.48,23.49,129571.57784743993,7.3473,7.3566,7.3441,7.3473,129571.5778
2006-08-16 14:25:00,23.48,23.49,23.47,23.48,59561.12852664576,7.3441,7.3473,7.341,7.3441,59561.1285
2006-08-16 14:30:00,23.47,23.49,23.47,23.48,621316.6144200626,7.341,7.3473,7.341,7.3441,621316.6144
2006-08-16 14:35:00,23.49,23.49,23.48,23.48,48693.834900731454,7.3473,7.3473,7.3441,7.3441,48693.8349
2006-08-16 14:40:00,23.48,23.49,23.48,23.49,63740.85684430512,7.3441,7.3473,7.3441,7.3473,63740.8568
2006-08-16 14:45:00,23.49,23.5,23.49,23.49,104911.18077324974,7.3473,7.3504,7.3473,7.3473,104911.1808
2006-08-16 14:50:00,23.49,23.51,23.49,23.49,119540.22988505747,7.3473,7.3535,7.3473,7.3473,119540.2299
2006-08-16 14:55:00,23.5,23.51,23.5,23.51,112016.71891327064,7.3504,7.3535,7.3504,7.3535,112016.7189
2006-08-16 15:00:00,23.51,23.53,23.51,23.53,137931.0344827586,7.3535,7.3598,7.3535,7.3598,137931.0345
2006-08-16 15:05:00,23.53,23.54,23.51,23.52,258934.16927899685,7.3598,7.3629,7.3535,7.3566,258934.1693
2006-08-16 15:10:00,23.52,23.53,23.52,23.52,95715.77847439917,7.3566,7.3598,7.3566,7.3566,95715.7785
2006-08-16 15:15:00,23.52,23.53,23.52,23.52,146499.47753396028,7.3566,7.3598,7.3566,7.3566,146499.4775
2006-08-16 15:20:00,23.52,23.53,23.51,23.51,134169.2789968652,7.3566,7.3598,7.3535,7.3535,134169.279
2006-08-16 15:25:00,23.5,23.56,23.5,23.53,329989.55067920586,7.3504,7.3691,7.3504,7.3598,329989.5507
2006-08-16 15:30:00,23.53,23.53,23.52,23.52,114942.52873563218,7.3598,7.3598,7.3566,7.3566,114942.5287
2006-08-16 15:35:00,23.52,23.54,23.52,23.53,227168.2340647858,7.3566,7.3629,7.3566,7.3598,227168.2341
2006-08-16 15:40:00,23.53,23.54,23.53,23.53,316405.4336468129,7.3598,7.3629,7.3598,7.3598,316405.4336
2006-08-16 15:45:00,23.53,23.55,23.53,23.54,222152.5600835945,7.3598,7.366,7.3598,7.3629,222152.5601
2006-08-16 15:50:00,23.55,23.56,23.54,23.54,321003.1347962382,7.366,7.3691,7.3629,7.3629,321003.1348
2006-08-16 15:55:00,23.54,23.57,23.54,23.57,556739.8119122257,7.3629,7.3723,7.3629,7.3723,556739.8119
2006-08-17 09:30:00,23.43,23.45,23.43,23.45,62904.91118077325,7.3285,7.3347,7.3285,7.3347,62904.9112
2006-08-17 09:35:00,23.44,23.48,23.44,23.45,122466.039707419,7.3316,7.3441,7.3316,7.3347,122466.0397
2006-08-17 09:40:00,23.45,23.46,23.43,23.45,206269.59247648905,7.3347,7.3379,7.3285,7.3347,206269.5925
2006-08-17 09:45:00,23.45,23.45,23.43,23.45,59561.12852664576,7.3347,7.3347,7.3285,7.3347,59561.1285
2006-08-17 09:50:00,23.45,23.46,23.43,23.44,196656.2173458725,7.3347,7.3379,7.3285,7.3316,196656.2173
2006-08-17 09:55:00,23.44,23.46,23.38,23.39,191222.57053291536,7.3316,7.3379,7.3128,7.316,191222.5705
2006-08-17 10:00:00,23.39,23.44,23.37,23.44,151724.13793103446,7.316,7.3316,7.3097,7.3316,151724.1379
2006-08-17 10:05:00,23.43,23.46,23.4,23.44,136259.14315569488,7.3285,7.3379,7.3191,7.3316,136259.1432
2006-08-17 10:10:00,23.45,23.45,23.37,23.37,116196.44723093,7.3347,7.3347,7.3097,7.3097,116196.4472
2006-08-17 10:15:00,23.38,23.38,23.32,23.34,160710.55381400208,7.3128,7.3128,7.2941,7.3003,160710.5538
2006-08-17 10:20:00,23.34,23.39,23.34,23.39,123928.94461859978,7.3003,7.316,7.3003,7.316,123928.9446
2006-08-17 10:25:00,23.39,23.4,23.32,23.32,185161.9644723093,7.316,7.3191,7.2941,7.2941,185161.9645
2006-08-17 10:30:00,23.32,23.33,23.27,23.29,242215.25600835943,7.2941,7.2972,7.2784,7.2847,242215.256
2006-08-17 10:35:00,23.3,23.33,23.3,23.3,702612.3301985371,7.2878,7.2972,7.2878,7.2878,702612.3302
2006-08-17 10:40:00,23.31,23.36,23.3,23.35,156948.79832810868,7.291,7.3066,7.2878,7.3035,156948.7983
2006-08-17 10:45:00,23.35,23.35,23.34,23.35,123719.95820271682,7.3035,7.3035,7.3003,7.3035,123719.9582
2006-08-17 10:50:00,23.36,23.39,23.36,23.39,124137.93103448275,7.3066,7.316,7.3066,7.316,124137.931
2006-08-17 10:55:00,23.39,23.39,23.37,23.38,158411.70323928943,7.316,7.316,7.3097,7.3128,158411.7032
2006-08-17 11:00:00,23.38,23.39,23.37,23.39,117241.37931034484,7.3128,7.316,7.3097,7.316,117241.3793
2006-08-17 11:05:00,23.39,23.42,23.39,23.42,128108.67293625914,7.316,7.3254,7.316,7.3254,128108.6729
2006-08-17 11:10:00,23.42,23.42,23.39,23.4,197910.13584117035,7.3254,7.3254,7.316,7.3191,197910.1358
2006-08-17 11:15:00,23.4,23.44,23.4,23.44,149007.3145245559,7.3191,7.3316,7.3191,7.3316,149007.3145
2006-08-17 11:20:00,23.44,23.44,23.43,23.43,111598.7460815047,7.3316,7.3316,7.3285,7.3285,111598.7461
2006-08-17 11:25:00,23.44,23.45,23.43,23.43,164890.28213166143,7.3316,7.3347,7.3285,7.3285,164890.2821
2006-08-17 11:30:00,23.43,23.45,23.43,23.44,118913.27063740855,7.3285,7.3347,7.3285,7.3316,118913.2706
2006-08-17 11:35:00,23.44,23.47,23.44,23.46,64994.77533960292,7.3316,7.341,7.3316,7.3379,64994.7753
2006-08-17 11:40:00,23.47,23.49,23.45,23.49,120167.18913270636,7.341,7.3473,7.3347,7.3473,120167.1891
2006-08-17 11:45:00,23.49,23.49,23.47,23.47,107836.99059561128,7.3473,7.3473,7.341,7.341,107836.9906
2006-08-17 11:50:00,23.48,23.49,23.47,23.47,250992.6854754441,7.3441,7.3473,7.341,7.341,250992.6855
2006-08-17 11:55:00,23.47,23.49,23.46,23.48,250365.7262277952,7.341,7.3473,7.3379,7.3441,250365.7262
2006-08-17 12:00:00,23.48,23.48,23.45,23.45,182027.1682340648,7.3441,7.3441,7.3347,7.3347,182027.1682
2006-08-17 12:05:00,23.45,23.48,23.45,23.46,203552.76907001043,7.3347,7.3441,7.3347,7.3379,203552.7691
2006-08-17 12:10:00,23.46,23.48,23.46,23.48,160501.5673981191,7.3379,7.3441,7.3379,7.3441,160501.5674
2006-08-17 12:15:00,23.48,23.48,23.47,23.48,93416.92789968652,7.3441,7.3441,7.341,7.3441,93416.9279
2006-08-17 12:20:00,23.48,23.48,23.47,23.47,155067.92058516195,7.3441,7.3441,7.341,7.341,155067.9206
2006-08-17 12:25:00,23.47,23.47,23.44,23.46,130616.50992685476,7.341,7.341,7.3316,7.3379,130616.5099
2006-08-17 12:30:00,23.46,23.46,23.44,23.45,127690.7001044932,7.3379,7.3379,7.3316,7.3347,127690.7001
2006-08-17 12:35:00,23.45,23.47,23.44,23.47,270637.40856844303,7.3347,7.341,7.3316,7.341,270637.4086
2006-08-17 12:40:00,23.47,23.48,23.47,23.47,186206.8965517241,7.341,7.3441,7.341,7.341,186206.8966
2006-08-17 12:45:00,23.47,23.48,23.47,23.48,44096.133751306166,7.341,7.3441,7.341,7.3441,44096.1338
2006-08-17 12:50:00,23.48,23.5,23.48,23.49,111180.77324973876,7.3441,7.3504,7.3441,7.3473,111180.7732
2006-08-17 12:55:00,23.48,23.5,23.48,23.49,23197.492163009403,7.3441,7.3504,7.3441,7.3473,23197.4922
2006-08-17 13:00:00,23.48,23.49,23.48,23.48,91118.07732497388,7.3441,7.3473,7.3441,7.3441,91118.0773
2006-08-17 13:05:00,23.48,23.51,23.48,23.51,79205.85161964472,7.3441,7.3535,7.3441,7.3535,79205.8516
2006-08-17 13:10:00,23.51,23.54,23.5,23.52,133333.33333333334,7.3535,7.3629,7.3504,7.3566,133333.3333
2006-08-17 13:15:00,23.52,23.56,23.51,23.54,187878.78787878787,7.3566,7.3691,7.3535,7.3629,187878.7879
2006-08-17 13:20:00,23.54,23.55,23.52,23.54,129571.57784743993,7.3629,7.366,7.3566,7.3629,129571.5778
2006-08-17 13:25:00,23.53,23.54,23.52,23.53,207523.51097178683,7.3598,7.3629,7.3566,7.3598,207523.511
2006-08-17 13:30:00,23.53,23.54,23.53,23.53,31974.92163009404,7.3598,7.3629,7.3598,7.3598,31974.9216
2006-08-17 13:35:00,23.53,23.54,23.53,23.54,58934.16927899687,7.3598,7.3629,7.3598,7.3629,58934.1693
2006-08-17 13:40:00,23.54,23.57,23.53,23.56,169696.9696969697,7.3629,7.3723,7.3598,7.3691,169696.9697
2006-08-17 13:45:00,23.56,23.57,23.53,23.55,175130.61650992683,7.3691,7.3723,7.3598,7.366,175130.6165
2006-08-17 13:50:00,23.55,23.55,23.51,23.51,144409.6133751306,7.366,7.366,7.3535,7.3535,144409.6134
2006-08-17 13:55:00,23.51,23.51,23.48,23.49,72309.29989550679,7.3535,7.3535,7.3441,7.3473,72309.2999
2006-08-17 14:00:00,23.49,23.5,23.48,23.48,76489.02821316614,7.3473,7.3504,7.3441,7.3441,76489.0282
2006-08-17 14:05:00,23.48,23.48,23.47,23.48,51828.631138975965,7.3441,7.3441,7.341,7.3441,51828.6311
2006-08-17 14:10:00,23.49,23.49,23.44,23.44,112434.69174503656,7.3473,7.3473,7.3316,7.3316,112434.6917
2006-08-17 14:15:00,23.44,23.45,23.43,23.44,72518.28631138976,7.3316,7.3347,7.3285,7.3316,72518.2863
2006-08-17 14:20:00,23.45,23.45,23.44,23.45,98432.60188087774,7.3347,7.3347,7.3316,7.3347,98432.6019
2006-08-17 14:25:00,23.45,23.45,23.45,23.45,150470.21943573668,7.3347,7.3347,7.3347,7.3347,150470.2194
2006-08-17 14:30:00,23.45,23.47,23.45,23.47,61233.01985370951,7.3347,7.341,7.3347,7.341,61233.0199
2006-08-17 14:35:00,23.47,23.48,23.47,23.48,62068.96551724138,7.341,7.3441,7.341,7.3441,62068.9655
2006-08-17 14:40:00,23.48,23.48,23.48,23.48,53082.54963427377,7.3441,7.3441,7.3441,7.3441,53082.5496
2006-08-17 14:45:00,23.48,23.49,23.48,23.48,40543.36468129572,7.3441,7.3473,7.3441,7.3441,40543.3647
2006-08-17 14:50:00,23.48,23.5,23.48,23.48,110762.80041797285,7.3441,7.3504,7.3441,7.3441,110762.8004
2006-08-17 14:55:00,23.49,23.49,23.48,23.48,105956.11285266458,7.3473,7.3473,7.3441,7.3441,105956.1129
2006-08-17 15:00:00,23.48,23.48,23.47,23.48,55799.37304075235,7.3441,7.3441,7.341,7.3441,55799.373
2006-08-17 15:05:00,23.48,23.49,23.48,23.48,158411.70323928943,7.3441,7.3473,7.3441,7.3441,158411.7032
2006-08-17 15:10:00,23.45,23.48,23.45,23.48,825496.342737722,7.3347,7.3441,7.3347,7.3441,825496.3427
2006-08-17 15:15:00,23.48,23.48,23.45,23.48,609613.3751306165,7.3441,7.3441,7.3347,7.3441,609613.3751
2006-08-17 15:20:00,23.48,23.5,23.48,23.5,124973.87669801465,7.3441,7.3504,7.3441,7.3504,124973.8767
2006-08-17 15:25:00,23.49,23.51,23.49,23.5,75653.08254963427,7.3473,7.3535,7.3473,7.3504,75653.0825
2006-08-17 15:30:00,23.5,23.51,23.5,23.5,58934.16927899687,7.3504,7.3535,7.3504,7.3504,58934.1693
2006-08-17 15:35:00,23.5,23.51,23.5,23.5,176175.5485893417,7.3504,7.3535,7.3504,7.3504,176175.5486
2006-08-17 15:40:00,23.5,23.53,23.49,23.51,165308.25496342735,7.3504,7.3598,7.3473,7.3535,165308.255
2006-08-17 15:45:00,23.51,23.51,23.5,23.5,107836.99059561128,7.3535,7.3535,7.3504,7.3504,107836.9906
2006-08-17 15:50:00,23.5,23.5,23.49,23.5,89237.19958202717,7.3504,7.3504,7.3473,7.3504,89237.1996
2006-08-17 15:55:00,23.5,23.5,23.48,23.49,210449.3207941484,7.3504,7.3504,7.3441,7.3473,210449.3208
2006-08-18 09:30:00,23.51,23.52,23.46,23.52,949425.2873563218,7.3535,7.3566,7.3379,7.3566,949425.2874
2006-08-18 09:35:00,23.52,23.53,23.45,23.47,163218.3908045977,7.3566,7.3598,7.3347,7.341,163218.3908
2006-08-18 09:40:00,23.47,23.5,23.47,23.48,186415.8829676071,7.341,7.3504,7.341,7.3441,186415.883
2006-08-18 09:45:00,23.48,23.51,23.48,23.5,96551.72413793104,7.3441,7.3535,7.3441,7.3504,96551.7241
2006-08-18 09:50:00,23.5,23.52,23.47,23.48,168234.0647857889,7.3504,7.3566,7.341,7.3441,168234.0648
2006-08-18 09:55:00,23.48,23.5,23.46,23.5,118077.32497387668,7.3441,7.3504,7.3379,7.3504,118077.325
2006-08-18 10:00:00,23.5,23.5,23.47,23.48,81713.68861024034,7.3504,7.3504,7.341,7.3441,81713.6886
2006-08-18 10:05:00,23.48,23.49,23.47,23.48,58725.18286311389,7.3441,7.3473,7.341,7.3441,58725.1829
2006-08-18 10:10:00,23.48,23.48,23.45,23.47,47439.91640543364,7.3441,7.3441,7.3347,7.341,47439.9164
2006-08-18 10:15:00,23.47,23.51,23.46,23.49,79623.82445141066,7.341,7.3535,7.3379,7.3473,79623.8245
2006-08-18 10:20:00,23.48,23.49,23.46,23.47,41588.29676071055,7.3441,7.3473,7.3379,7.341,41588.2968
2006-08-18 10:25:00,23.47,23.47,23.43,23.45,81295.71577847439,7.341,7.341,7.3285,7.3347,81295.7158
2006-08-18 10:30:00,23.46,23.48,23.46,23.46,63113.89759665621,7.3379,7.3441,7.3379,7.3379,63113.8976
2006-08-18 10:35:00,23.46,23.46,23.43,23.45,89655.1724137931,7.3379,7.3379,7.3285,7.3347,89655.1724
2006-08-18 10:40:00,23.45,23.45,23.43,23.45,127481.71368861024,7.3347,7.3347,7.3285,7.3347,127481.7137
2006-08-18 10:45:00,23.45,23.45,23.41,23.41,51828.631138975965,7.3347,7.3347,7.3222,7.3222,51828.6311
2006-08-18 10:50:00,23.41,23.41,23.36,23.36,56844.305120167184,7.3222,7.3222,7.3066,7.3066,56844.3051
2006-08-18 10:55:00,23.37,23.37,23.35,23.36,50783.69905956113,7.3097,7.3097,7.3035,7.3066,50783.6991
2006-08-18 11:00:00,23.36,23.36,23.35,23.36,43887.14733542319,7.3066,7.3066,7.3035,7.3066,43887.1473
2006-08-18 11:05:00,23.36,23.37,23.35,23.36,82340.64785788923,7.3066,7.3097,7.3035,7.3066,82340.6479
2006-08-18 11:10:00,23.35,23.4,23.35,23.4,99268.5475444096,7.3035,7.3191,7.3035,7.3191,99268.5475
2006-08-18 11:15:00,23.41,23.41,23.41,23.41,28631.13897596656,7.3222,7.3222,7.3222,7.3222,28631.139
2006-08-18 11:20:00,23.41,23.41,23.37,23.37,48693.834900731454,7.3222,7.3222,7.3097,7.3097,48693.8349
2006-08-18 11:25:00,23.37,23.38,23.36,23.37,41379.31034482759,7.3097,7.3128,7.3066,7.3097,41379.3103
2006-08-18 11:30:00,23.37,23.39,23.37,23.37,73354.23197492163,7.3097,7.316,7.3097,7.3097,73354.232
2006-08-18 11:35:00,23.37,23.38,23.35,23.37,46603.97074190177,7.3097,7.3128,7.3035,7.3097,46603.9707
2006-08-18 11:40:00,23.37,23.41,23.37,23.41,791640.5433646813,7.3097,7.3222,7.3097,7.3222,791640.5434
2006-08-18 11:45:00,23.37,23.41,23.37,23.38,484012.53918495297,7.3097,7.3222,7.3097,7.3128,484012.5392
2006-08-18 11:50:00,23.39,23.4,23.37,23.39,21943.5736677116,7.316,7.3191,7.3097,7.316,21943.5737
2006-08-18 11:55:00,23.39,23.4,23.38,23.38,28422.152560083592,7.316,7.3191,7.3128,7.3128,28422.1526
2006-08-18 12:00:00,23.38,23.38,23.36,23.36,59352.1421107628,7.3128,7.3128,7.3066,7.3066,59352.1421
2006-08-18 12:05:00,23.36,23.36,23.33,23.35,73563.2183908046,7.3066,7.3066,7.2972,7.3035,73563.2184
2006-08-18 12:10:00,23.35,23.35,23.32,23.32,47021.94357366771,7.3035,7.3035,7.2941,7.2941,47021.9436
2006-08-18 12:15:00,23.32,23.35,23.28,23.34,130407.52351097178,7.2941,7.3035,7.2816,7.3003,130407.5235
2006-08-18 12:20:00,23.34,23.36,23.33,23.33,66875.65308254963,7.3003,7.3066,7.2972,7.2972,66875.6531
2006-08-18 12:25:00,23.33,23.36,23.32,23.35,51828.631138975965,7.2972,7.3066,7.2941,7.3035,51828.6311
2006-08-18 12:30:00,23.35,23.35,23.32,23.32,34482.75862068965,7.3035,7.3035,7.2941,7.2941,34482.7586
2006-08-18 12:35:00,23.32,23.32,23.31,23.31,42842.21525600836,7.2941,7.2941,7.291,7.291,42842.2153
2006-08-18 12:40:00,23.31,23.31,23.3,23.31,33019.85370950888,7.291,7.291,7.2878,7.291,33019.8537
2006-08-18 12:45:00,23.31,23.31,23.29,23.3,66457.6802507837,7.291,7.291,7.2847,7.2878,66457.6803
2006-08-18 12:50:00,23.3,23.31,23.27,23.28,45977.01149425288,7.2878,7.291,7.2784,7.2816,45977.0115
2006-08-18 12:55:00,23.28,23.29,23.27,23.29,90700.10449320794,7.2816,7.2847,7.2784,7.2847,90700.1045
2006-08-18 13:00:00,23.3,23.3,23.28,23.28,41588.29676071055,7.2878,7.2878,7.2816,7.2816,41588.2968
2006-08-18 13:05:00,23.29,23.29,23.27,23.28,58516.19644723093,7.2847,7.2847,7.2784,7.2816,58516.1964
2006-08-18 13:10:00,23.28,23.31,23.28,23.3,34691.74503657262,7.2816,7.291,7.2816,7.2878,34691.745
2006-08-18 13:15:00,23.3,23.3,23.28,23.29,17554.85893416928,7.2878,7.2878,7.2816,7.2847,17554.8589
2006-08-18 13:20:00,23.29,23.32,23.29,23.3,39289.44618599791,7.2847,7.2941,7.2847,7.2878,39289.4462
2006-08-18 13:25:00,23.31,23.31,23.29,23.31,45141.065830721,7.291,7.291,7.2847,7.291,45141.0658
2006-08-18 13:30:00,23.31,23.32,23.3,23.31,31347.96238244514,7.291,7.2941,7.2878,7.291,31347.9624
2006-08-18 13:35:00,23.31,23.32,23.31,23.32,21943.5736677116,7.291,7.2941,7.291,7.2941,21943.5737
2006-08-18 13:40:00,23.32,23.35,23.32,23.34,48902.82131661442,7.2941,7.3035,7.2941,7.3003,48902.8213
2006-08-18 13:45:00,23.35,23.35,23.34,23.34,29676.0710553814,7.3035,7.3035,7.3003,7.3003,29676.0711
2006-08-18 13:50:00,23.34,23.38,23.34,23.37,38662.48693834901,7.3003,7.3128,7.3003,7.3097,38662.4869
2006-08-18 13:55:00,23.37,23.38,23.35,23.35,30303.0303030303,7.3097,7.3128,7.3035,7.3035,30303.0303
2006-08-18 14:00:00,23.36,23.38,23.35,23.37,24033.437826541274,7.3066,7.3128,7.3035,7.3097,24033.4378
2006-08-18 14:05:00,23.36,23.37,23.34,23.35,75653.08254963427,7.3066,7.3097,7.3003,7.3035,75653.0825
2006-08-18 14:10:00,23.35,23.35,23.34,23.35,39707.419017763845,7.3035,7.3035,7.3003,7.3035,39707.419
2006-08-18 14:15:00,23.36,23.39,23.35,23.37,98850.57471264368,7.3066,7.316,7.3035,7.3097,98850.5747
2006-08-18 14:20:00,23.36,23.37,23.34,23.35,68965.5172413793,7.3066,7.3097,7.3003,7.3035,68965.5172
2006-08-18 14:25:00,23.35,23.35,23.34,23.34,43051.20167189133,7.3035,7.3035,7.3003,7.3003,43051.2017
2006-08-18 14:30:00,23.35,23.36,23.35,23.35,127690.7001044932,7.3035,7.3066,7.3035,7.3035,127690.7001
2006-08-18 14:35:00,23.35,23.38,23.35,23.38,50992.685475444094,7.3035,7.3128,7.3035,7.3128,50992.6855
2006-08-18 14:40:00,23.38,23.42,23.38,23.42,105538.14002089865,7.3128,7.3254,7.3128,7.3254,105538.14
2006-08-18 14:45:00,23.42,23.45,23.42,23.44,104702.19435736677,7.3254,7.3347,7.3254,7.3316,104702.1944
2006-08-18 14:50:00,23.44,23.44,23.41,23.43,76280.04179728318,7.3316,7.3316,7.3222,7.3285,76280.0418
2006-08-18 14:55:00,23.43,23.44,23.42,23.43,75026.12330198537,7.3285,7.3316,7.3254,7.3285,75026.1233
2006-08-18 15:00:00,23.43,23.44,23.42,23.43,110553.81400208986,7.3285,7.3316,7.3254,7.3285,110553.814
2006-08-18 15:05:00,23.42,23.44,23.37,23.44,182654.1274817137,7.3254,7.3316,7.3097,7.3316,182654.1275
2006-08-18 15:10:00,23.43,23.44,23.41,23.43,79623.82445141066,7.3285,7.3316,7.3222,7.3285,79623.8245
2006-08-18 15:15:00,23.43,23.43,23.42,23.42,68756.53082549635,7.3285,7.3285,7.3254,7.3254,68756.5308
2006-08-18 15:20:00,23.42,23.43,23.42,23.43,83176.5935214211,7.3254,7.3285,7.3254,7.3285,83176.5935
2006-08-18 15:25:00,23.43,23.43,23.41,23.41,38453.50052246604,7.3285,7.3285,7.3222,7.3222,38453.5005
2006-08-18 15:30:00,23.42,23.44,23.41,23.44,64576.80250783699,7.3254,7.3316,7.3222,7.3316,64576.8025
2006-08-18 15:35:00,23.44,23.44,23.42,23.42,51619.644723093,7.3316,7.3316,7.3254,7.3254,51619.6447
2006-08-18 15:40:00,23.42,23.43,23.42,23.43,133542.3197492163,7.3254,7.3285,7.3254,7.3285,133542.3197
2006-08-18 15:45:00,23.44,23.45,23.43,23.44,286520.3761755486,7.3316,7.3347,7.3285,7.3316,286520.3762
2006-08-18 15:50:00,23.44,23.45,23.43,23.43,1617554.8589341692,7.3316,7.3347,7.3285,7.3285,1617554.8589
2006-08-18 15:55:00,23.43,23.45,23.41,23.45,229467.0846394984,7.3285,7.3347,7.3222,7.3347,229467.0846
2006-08-21 09:30:00,23.26,23.4,23.26,23.4,259561.12852664577,7.2753,7.3191,7.2753,7.3191,259561.1285
2006-08-21 09:35:00,23.37,23.41,23.35,23.35,88401.25391849529,7.3097,7.3222,7.3035,7.3035,88401.2539
2006-08-21 09:40:00,23.36,23.36,23.31,23.36,82340.64785788923,7.3066,7.3066,7.291,7.3066,82340.6479
2006-08-21 09:45:00,23.35,23.38,23.34,23.35,64367.81609195402,7.3035,7.3128,7.3003,7.3035,64367.8161
2006-08-21 09:50:00,23.34,23.36,23.33,23.33,48484.84848484848,7.3003,7.3066,7.2972,7.2972,48484.8485
2006-08-21 09:55:00,23.34,23.37,23.3,23.32,110344.8275862069,7.3003,7.3097,7.2878,7.2941,110344.8276
2006-08-21 10:00:00,23.33,23.35,23.32,23.34,68129.57157784744,7.2972,7.3035,7.2941,7.3003,68129.5716
2006-08-21 10:05:00,23.35,23.36,23.33,23.34,31138.97596656217,7.3035,7.3066,7.2972,7.3003,31138.976
2006-08-21 10:10:00,23.35,23.36,23.3,23.32,162591.43155694878,7.3035,7.3066,7.2878,7.2941,162591.4316
2006-08-21 10:15:00,23.32,23.33,23.28,23.33,101985.3709508882,7.2941,7.2972,7.2816,7.2972,101985.371
2006-08-21 10:20:00,23.33,23.33,23.32,23.32,38871.47335423197,7.2972,7.2972,7.2941,7.2941,38871.4734
2006-08-21 10:25:00,23.32,23.35,23.32,23.33,55590.38662486938,7.2941,7.3035,7.2941,7.2972,55590.3866
2006-08-21 10:30:00,23.33,23.34,23.31,23.34,49111.807732497386,7.2972,7.3003,7.291,7.3003,49111.8077
2006-08-21 10:35:00,23.34,23.35,23.32,23.32,65412.74817136886,7.3003,7.3035,7.2941,7.2941,65412.7482
2006-08-21 10:40:00,23.33,23.35,23.33,23.33,93834.90073145244,7.2972,7.3035,7.2972,7.2972,93834.9007
2006-08-21 10:45:00,23.34,23.35,23.34,23.35,50783.69905956113,7.3003,7.3035,7.3003,7.3035,50783.6991
2006-08-21 10:50:00,23.35,23.35,23.31,23.31,44514.1065830721,7.3035,7.3035,7.291,7.291,44514.1066
2006-08-21 10:55:00,23.31,23.34,23.31,23.31,89446.18599791013,7.291,7.3003,7.291,7.291,89446.186
2006-08-21 11:00:00,23.31,23.31,23.29,23.3,152351.09717868338,7.291,7.291,7.2847,7.2878,152351.0972
2006-08-21 11:05:00,23.3,23.3,23.27,23.28,105120.1671891327,7.2878,7.2878,7.2784,7.2816,105120.1672
2006-08-21 11:10:00,23.28,23.28,23.25,23.25,135423.19749216302,7.2816,7.2816,7.2722,7.2722,135423.1975
2006-08-21 11:15:00,23.25,23.27,23.21,23.27,245559.0386624869,7.2722,7.2784,7.2597,7.2784,245559.0387
2006-08-21 11:20:00,23.27,23.29,23.27,23.28,49947.75339602926,7.2784,7.2847,7.2784,7.2816,49947.7534
2006-08-21 11:25:00,23.28,23.28,23.24,23.24,37617.55485893417,7.2816,7.2816,7.2691,7.2691,37617.5549
2006-08-21 11:30:00,23.24,23.26,23.23,23.23,126227.79519331244,7.2691,7.2753,7.2659,7.2659,126227.7952
2006-08-21 11:35:00,23.23,23.23,23.2,23.21,147544.40961337512,7.2659,7.2659,7.2565,7.2597,147544.4096
2006-08-21 11:40:00,23.21,23.21,23.17,23.17,121421.10762800416,7.2597,7.2597,7.2472,7.2472,121421.1076
2006-08-21 11:45:00,23.17,23.17,23.13,23.15,187042.842215256,7.2472,7.2472,7.2347,7.2409,187042.8422
2006-08-21 11:50:00,23.15,23.17,23.15,23.16,181400.20898641588,7.2409,7.2472,7.2409,7.244,181400.209
2006-08-21 11:55:00,23.16,23.21,23.16,23.19,244305.1201671892,7.244,7.2597,7.244,7.2534,244305.1202
2006-08-21 12:00:00,23.2,23.22,23.19,23.21,47857.88923719958,7.2565,7.2628,7.2534,7.2597,47857.8892
2006-08-21 12:05:00,23.21,23.23,23.19,23.23,58307.21003134796,7.2597,7.2659,7.2534,7.2659,58307.21
2006-08-21 12:10:00,23.23,23.23,23.22,23.23,25287.35632183908,7.2659,7.2659,7.2628,7.2659,25287.3563
2006-08-21 12:15:00,23.23,23.23,23.22,23.23,53709.50888192267,7.2659,7.2659,7.2628,7.2659,53709.5089
2006-08-21 12:20:00,23.23,23.25,23.22,23.25,190386.6248693835,7.2659,7.2722,7.2628,7.2722,190386.6249
2006-08-21 12:25:00,23.25,23.26,23.24,23.26,250574.71264367813,7.2722,7.2753,7.2691,7.2753,250574.7126
2006-08-21 12:30:00,23.26,23.28,23.25,23.28,64367.81609195402,7.2753,7.2816,7.2722,7.2816,64367.8161
2006-08-21 12:35:00,23.27,23.29,23.27,23.28,277115.98746081506,7.2784,7.2847,7.2784,7.2816,277115.9875
2006-08-21 12:40:00,23.28,23.3,23.27,23.28,276280.0417972832,7.2816,7.2878,7.2784,7.2816,276280.0418
2006-08-21 12:45:00,23.28,23.28,23.27,23.27,116614.42006269592,7.2816,7.2816,7.2784,7.2784,116614.4201
2006-08-21 12:50:00,23.27,23.28,23.27,23.27,62486.93834900732,7.2784,7.2816,7.2784,7.2784,62486.9383
2006-08-21 12:55:00,23.28,23.28,23.25,23.26,126645.76802507836,7.2816,7.2816,7.2722,7.2753,126645.768
2006-08-21 13:00:00,23.26,23.27,23.26,23.26,32601.880877742944,7.2753,7.2784,7.2753,7.2753,32601.8809
2006-08-21 13:05:00,23.26,23.27,23.26,23.27,50574.71264367816,7.2753,7.2784,7.2753,7.2784,50574.7126
2006-08-21 13:10:00,23.27,23.27,23.26,23.27,126436.7816091954,7.2784,7.2784,7.2753,7.2784,126436.7816
2006-08-21 13:15:00,23.27,23.27,23.22,23.25,91536.0501567398,7.2784,7.2784,7.2628,7.2722,91536.0502
2006-08-21 13:20:00,23.25,23.26,23.24,23.26,61442.00626959247,7.2722,7.2753,7.2691,7.2753,61442.0063
2006-08-21 13:25:00,23.26,23.27,23.26,23.27,43260.188087774295,7.2753,7.2784,7.2753,7.2784,43260.1881
2006-08-21 13:30:00,23.27,23.27,23.26,23.26,333542.3197492163,7.2784,7.2784,7.2753,7.2753,333542.3197
2006-08-21 13:35:00,23.26,23.26,23.26,23.26,42006.269592476485,7.2753,7.2753,7.2753,7.2753,42006.2696
2006-08-21 13:40:00,23.26,23.26,23.26,23.26,43469.17450365726,7.2753,7.2753,7.2753,7.2753,43469.1745
2006-08-21 13:45:00,23.26,23.27,23.26,23.27,122048.06687565308,7.2753,7.2784,7.2753,7.2784,122048.0669
2006-08-21 13:50:00,23.26,23.27,23.26,23.27,68547.54440961337,7.2753,7.2784,7.2753,7.2784,68547.5444
2006-08-21 13:55:00,23.27,23.28,23.27,23.28,171159.87460815045,7.2784,7.2816,7.2784,7.2816,171159.8746
2006-08-21 14:00:00,23.28,23.28,23.27,23.27,133333.33333333334,7.2816,7.2816,7.2784,7.2784,133333.3333
2006-08-21 14:05:00,23.27,23.28,23.25,23.25,121839.0804597701,7.2784,7.2816,7.2722,7.2722,121839.0805
2006-08-21 14:10:00,23.26,23.26,23.23,23.23,89028.2131661442,7.2753,7.2753,7.2659,7.2659,89028.2132
2006-08-21 14:15:00,23.23,23.23,23.19,23.21,105329.15360501569,7.2659,7.2659,7.2534,7.2597,105329.1536
2006-08-21 14:20:00,23.2,23.22,23.2,23.22,84848.48484848485,7.2565,7.2628,7.2565,7.2628,84848.4848
2006-08-21 14:25:00,23.22,23.22,23.21,23.21,60606.0606060606,7.2628,7.2628,7.2597,7.2597,60606.0606
2006-08-21 14:30:00,23.21,23.21,23.18,23.19,94879.83281086729,7.2597,7.2597,7.2503,7.2534,94879.8328
2006-08-21 14:35:00,23.19,23.21,23.19,23.21,39707.419017763845,7.2534,7.2597,7.2534,7.2597,39707.419
2006-08-21 14:40:00,23.21,23.22,23.2,23.2,68547.54440961337,7.2597,7.2628,7.2565,7.2565,68547.5444
2006-08-21 14:45:00,23.2,23.21,23.2,23.21,103866.2486938349,7.2565,7.2597,7.2565,7.2597,103866.2487
2006-08-21 14:50:00,23.21,23.21,23.21,23.21,78787.87878787878,7.2597,7.2597,7.2597,7.2597,78787.8788
2006-08-21 14:55:00,23.21,23.23,23.21,23.23,76071.0553814002,7.2597,7.2659,7.2597,7.2659,76071.0554
2006-08-21 15:00:00,23.23,23.24,23.23,23.23,38871.47335423197,7.2659,7.2691,7.2659,7.2659,38871.4734
2006-08-21 15:05:00,23.23,23.24,23.22,23.23,75653.08254963427,7.2659,7.2691,7.2628,7.2659,75653.0825
2006-08-21 15:10:00,23.22,23.24,23.2,23.21,85684.43051201671,7.2628,7.2691,7.2565,7.2597,85684.4305
2006-08-21 15:15:00,23.21,23.22,23.2,23.22,60188.08777429467,7.2597,7.2628,7.2565,7.2628,60188.0878
2006-08-21 15:20:00,23.22,23.25,23.21,23.24,110344.8275862069,7.2628,7.2722,7.2597,7.2691,110344.8276
2006-08-21 15:25:00,23.24,23.28,23.24,23.27,137304.07523510972,7.2691,7.2816,7.2691,7.2784,137304.0752
2006-08-21 15:30:00,23.28,23.28,23.25,23.28,90909.09090909093,7.2816,7.2816,7.2722,7.2816,90909.0909
2006-08-21 15:35:00,23.28,23.32,23.27,23.31,91118.07732497388,7.2816,7.2941,7.2784,7.291,91118.0773
2006-08-21 15:40:00,23.31,23.31,23.27,23.29,109090.90909090907,7.291,7.291,7.2784,7.2847,109090.9091
2006-08-21 15:45:00,23.29,23.3,23.28,23.3,116823.4064785789,7.2847,7.2878,7.2816,7.2878,116823.4065
2006-08-21 15:50:00,23.3,23.3,23.28,23.29,136468.12957157785,7.2878,7.2878,7.2816,7.2847,136468.1296
2006-08-21 15:55:00,23.29,23.3,23.28,23.3,363218.3908045977,7.2847,7.2878,7.2816,7.2878,363218.3908
2006-08-22 09:30:00,23.21,23.25,23.18,23.19,248693.83490073145,7.2597,7.2722,7.2503,7.2534,248693.8349
2006-08-22 09:35:00,23.2,23.24,23.1,23.23,103239.289446186,7.2565,7.2691,7.2253,7.2659,103239.2894
2006-08-22 09:40:00,23.23,23.27,23.17,23.23,107628.00417972832,7.2659,7.2784,7.2472,7.2659,107628.0042
2006-08-22 09:45:00,23.24,23.27,23.2,23.27,224869.3834900732,7.2691,7.2784,7.2565,7.2784,224869.3835
2006-08-22 09:50:00,23.26,23.3,23.25,23.28,166562.17345872518,7.2753,7.2878,7.2722,7.2816,166562.1735
2006-08-22 09:55:00,23.28,23.34,23.28,23.34,118704.2842215256,7.2816,7.3003,7.2816,7.3003,118704.2842
2006-08-22 10:00:00,23.34,23.35,23.29,23.3,107836.99059561128,7.3003,7.3035,7.2847,7.2878,107836.9906
2006-08-22 10:05:00,23.3,23.39,23.3,23.38,163427.37722048067,7.2878,7.316,7.2878,7.3128,163427.3772
2006-08-22 10:10:00,23.38,23.42,23.38,23.39,136677.1159874608,7.3128,7.3254,7.3128,7.316,136677.116
2006-08-22 10:15:00,23.39,23.39,23.36,23.37,64994.77533960292,7.316,7.316,7.3066,7.3097,64994.7753
2006-08-22 10:20:00,23.37,23.37,23.33,23.33,77324.97387669802,7.3097,7.3097,7.2972,7.2972,77324.9739
2006-08-22 10:25:00,23.33,23.34,23.3,23.3,848902.8213166144,7.2972,7.3003,7.2878,7.2878,848902.8213
2006-08-22 10:30:00,23.3,23.38,23.3,23.38,212330.19853709507,7.2878,7.3128,7.2878,7.3128,212330.1985
2006-08-22 10:35:00,23.38,23.38,23.36,23.36,143991.6405433647,7.3128,7.3128,7.3066,7.3066,143991.6405
2006-08-22 10:40:00,23.36,23.37,23.36,23.36,33228.84012539185,7.3066,7.3097,7.3066,7.3066,33228.8401
2006-08-22 10:45:00,23.36,23.36,23.35,23.35,78369.90595611285,7.3066,7.3066,7.3035,7.3035,78369.906
2006-08-22 10:50:00,23.35,23.37,23.34,23.36,104702.19435736677,7.3035,7.3097,7.3003,7.3066,104702.1944
2006-08-22 10:55:00,23.37,23.38,23.37,23.38,57053.29153605016,7.3097,7.3128,7.3097,7.3128,57053.2915
2006-08-22 11:00:00,23.39,23.39,23.36,23.36,170114.9425287356,7.316,7.316,7.3066,7.3066,170114.9425
2006-08-22 11:05:00,23.36,23.39,23.36,23.39,81295.71577847439,7.3066,7.316,7.3066,7.316,81295.7158
2006-08-22 11:10:00,23.39,23.42,23.39,23.42,68965.5172413793,7.316,7.3254,7.316,7.3254,68965.5172
2006-08-22 11:15:00,23.42,23.43,23.4,23.4,56217.345872518286,7.3254,7.3285,7.3191,7.3191,56217.3459
2006-08-22 11:20:00,23.4,23.42,23.4,23.42,55381.400208986415,7.3191,7.3254,7.3191,7.3254,55381.4002
2006-08-22 11:25:00,23.42,23.42,23.4,23.4,39289.44618599791,7.3254,7.3254,7.3191,7.3191,39289.4462
2006-08-22 11:30:00,23.41,23.41,23.4,23.41,107628.00417972832,7.3222,7.3222,7.3191,7.3222,107628.0042
2006-08-22 11:35:00,23.41,23.43,23.41,23.42,87356.32183908045,7.3222,7.3285,7.3222,7.3254,87356.3218
2006-08-22 11:40:00,23.42,23.44,23.41,23.41,145036.57262277952,7.3254,7.3316,7.3222,7.3222,145036.5726
2006-08-22 11:45:00,23.41,23.44,23.4,23.42,152351.09717868338,7.3222,7.3316,7.3191,7.3254,152351.0972
2006-08-22 11:50:00,23.43,23.44,23.42,23.43,71055.38140020898,7.3285,7.3316,7.3254,7.3285,71055.3814
2006-08-22 11:55:00,23.43,23.43,23.42,23.42,91536.0501567398,7.3285,7.3285,7.3254,7.3254,91536.0502
2006-08-22 12:00:00,23.42,23.42,23.38,23.4,109717.868338558,7.3254,7.3254,7.3128,7.3191,109717.8683
2006-08-22 12:05:00,23.4,23.42,23.38,23.41,133751.30616509926,7.3191,7.3254,7.3128,7.3222,133751.3062
2006-08-22 12:10:00,23.41,23.43,23.38,23.42,85057.4712643678,7.3222,7.3285,7.3128,7.3254,85057.4713
2006-08-22 12:15:00,23.41,23.43,23.4,23.41,50574.71264367816,7.3222,7.3285,7.3191,7.3222,50574.7126
2006-08-22 12:20:00,23.41,23.42,23.38,23.4,124346.91745036573,7.3222,7.3254,7.3128,7.3191,124346.9175
2006-08-22 12:25:00,23.4,23.42,23.38,23.41,52873.5632183908,7.3191,7.3254,7.3128,7.3222,52873.5632
2006-08-22 12:30:00,23.41,23.43,23.4,23.43,102612.33019853708,7.3222,7.3285,7.3191,7.3285,102612.3302
2006-08-22 12:35:00,23.42,23.43,23.41,23.41,61859.97910135841,7.3254,7.3285,7.3222,7.3222,61859.9791
2006-08-22 12:40:00,23.4,23.43,23.39,23.42,106165.09926854754,7.3191,7.3285,7.316,7.3254,106165.0993
2006-08-22 12:45:00,23.42,23.43,23.4,23.42,436154.6499477534,7.3254,7.3285,7.3191,7.3254,436154.6499
2006-08-22 12:50:00,23.43,23.44,23.42,23.44,75862.06896551723,7.3285,7.3316,7.3254,7.3316,75862.069
2006-08-22 12:55:00,23.44,23.44,23.43,23.43,40543.36468129572,7.3316,7.3316,7.3285,7.3285,40543.3647
2006-08-22 13:00:00,23.43,23.44,23.4,23.41,156948.79832810868,7.3285,7.3316,7.3191,7.3222,156948.7983
2006-08-22 13:05:00,23.41,23.44,23.41,23.43,172413.79310344826,7.3222,7.3316,7.3222,7.3285,172413.7931
2006-08-22 13:10:00,23.42,23.43,23.42,23.43,43469.17450365726,7.3254,7.3285,7.3254,7.3285,43469.1745
2006-08-22 13:15:00,23.43,23.43,23.43,23.43,39916.40543364681,7.3285,7.3285,7.3285,7.3285,39916.4054
2006-08-22 13:20:00,23.43,23.44,23.42,23.43,382654.12748171366,7.3285,7.3316,7.3254,7.3285,382654.1275
2006-08-22 13:25:00,23.43,23.44,23.42,23.43,295715.7784743992,7.3285,7.3316,7.3254,7.3285,295715.7785
2006-08-22 13:30:00,23.43,23.44,23.41,23.41,347753.3960292581,7.3285,7.3316,7.3222,7.3222,347753.396
2006-08-22 13:35:00,23.41,23.42,23.39,23.4,268129.5715778474,7.3222,7.3254,7.316,7.3191,268129.5716
2006-08-22 13:40:00,23.4,23.41,23.37,23.37,272518.28631138976,7.3191,7.3222,7.3097,7.3097,272518.2863
2006-08-22 13:45:00,23.37,23.4,23.37,23.38,104284.22152560083,7.3097,7.3191,7.3097,7.3128,104284.2215
2006-08-22 13:50:00,23.38,23.4,23.38,23.39,81504.70219435736,7.3128,7.3191,7.3128,7.316,81504.7022
2006-08-22 13:55:00,23.39,23.41,23.39,23.4,50365.72622779519,7.316,7.3222,7.316,7.3191,50365.7262
2006-08-22 14:00:00,23.4,23.43,23.4,23.42,284639.49843260186,7.3191,7.3285,7.3191,7.3254,284639.4984
2006-08-22 14:05:00,23.42,23.42,23.41,23.42,174294.670846395,7.3254,7.3254,7.3222,7.3254,174294.6708
2006-08-22 14:10:00,23.42,23.43,23.42,23.43,73145.24555903867,7.3254,7.3285,7.3254,7.3285,73145.2456
2006-08-22 14:15:00,23.43,23.44,23.4,23.44,119122.25705329153,7.3285,7.3316,7.3191,7.3316,119122.2571
2006-08-22 14:20:00,23.43,23.45,23.43,23.44,519540.22988505743,7.3285,7.3347,7.3285,7.3316,519540.2299
2006-08-22 14:25:00,23.44,23.45,23.42,23.42,410031.3479623824,7.3316,7.3347,7.3254,7.3254,410031.348
2006-08-22 14:30:00,23.42,23.45,23.42,23.44,613584.1170323929,7.3254,7.3347,7.3254,7.3316,613584.117
2006-08-22 14:35:00,23.44,23.45,23.43,23.44,123510.97178683383,7.3316,7.3347,7.3285,7.3316,123510.9718
2006-08-22 14:40:00,23.44,23.48,23.44,23.46,388296.7607105538,7.3316,7.3441,7.3316,7.3379,388296.7607
2006-08-22 14:45:00,23.46,23.47,23.44,23.46,443051.2016718913,7.3379,7.341,7.3316,7.3379,443051.2017
2006-08-22 14:50:00,23.46,23.46,23.42,23.42,56426.33228840125,7.3379,7.3379,7.3254,7.3254,56426.3323
2006-08-22 14:55:00,23.42,23.45,23.42,23.45,106165.09926854754,7.3254,7.3347,7.3254,7.3347,106165.0993
2006-08-22 15:00:00,23.45,23.48,23.45,23.46,114524.55590386625,7.3347,7.3441,7.3347,7.3379,114524.5559
2006-08-22 15:05:00,23.47,23.47,23.42,23.42,104911.18077324974,7.341,7.341,7.3254,7.3254,104911.1808
2006-08-22 15:10:00,23.43,23.45,23.43,23.44,147544.40961337512,7.3285,7.3347,7.3285,7.3316,147544.4096
2006-08-22 15:15:00,23.44,23.46,23.42,23.42,166144.20062695924,7.3316,7.3379,7.3254,7.3254,166144.2006
2006-08-22 15:20:00,23.42,23.42,23.39,23.39,143155.6948798328,7.3254,7.3254,7.316,7.316,143155.6949
2006-08-22 15:25:00,23.39,23.4,23.35,23.36,152769.07001044933,7.316,7.3191,7.3035,7.3066,152769.07
2006-08-22 15:30:00,23.36,23.4,23.36,23.4,167398.11912225705,7.3066,7.3191,7.3066,7.3191,167398.1191
2006-08-22 15:35:00,23.4,23.4,23.38,23.38,94461.85997910135,7.3191,7.3191,7.3128,7.3128,94461.86
2006-08-22 15:40:00,23.38,23.4,23.38,23.4,194357.36677115987,7.3128,7.3191,7.3128,7.3191,194357.3668
2006-08-22 15:45:00,23.4,23.42,23.39,23.4,151933.12434691744,7.3191,7.3254,7.316,7.3191,151933.1243
2006-08-22 15:50:00,23.4,23.44,23.39,23.42,292998.95506792056,7.3191,7.3316,7.316,7.3254,292998.9551
2006-08-22 15:55:00,23.42,23.42,23.39,23.39,207523.51097178683,7.3254,7.3254,7.316,7.316,207523.511
2006-08-23 09:30:00,23.44,23.44,23.38,23.4,166771.15987460816,7.3316,7.3316,7.3128,7.3191,166771.1599
2006-08-23 09:35:00,23.4,23.44,23.38,23.41,63949.843260188085,7.3191,7.3316,7.3128,7.3222,63949.8433
2006-08-23 09:40:00,23.41,23.49,23.4,23.48,133542.3197492163,7.3222,7.3473,7.3191,7.3441,133542.3197
2006-08-23 09:45:00,23.48,23.51,23.46,23.49,109090.90909090907,7.3441,7.3535,7.3379,7.3473,109090.9091
2006-08-23 09:50:00,23.49,23.5,23.48,23.49,97805.64263322884,7.3473,7.3504,7.3441,7.3473,97805.6426
2006-08-23 09:55:00,23.48,23.5,23.46,23.48,185579.93730407525,7.3441,7.3504,7.3379,7.3441,185579.9373
2006-08-23 10:00:00,23.46,23.5,23.45,23.49,184326.0188087774,7.3379,7.3504,7.3347,7.3473,184326.0188
2006-08-23 10:05:00,23.49,23.51,23.48,23.5,200208.98641588297,7.3473,7.3535,7.3441,7.3504,200208.9864
2006-08-23 10:10:00,23.5,23.51,23.47,23.47,87147.3354231975,7.3504,7.3535,7.341,7.341,87147.3354
2006-08-23 10:15:00,23.47,23.48,23.45,23.46,121839.0804597701,7.341,7.3441,7.3347,7.3379,121839.0805
2006-08-23 10:20:00,23.45,23.46,23.44,23.45,137722.04806687564,7.3347,7.3379,7.3316,7.3347,137722.0481
2006-08-23 10:25:00,23.44,23.44,23.41,23.41,66248.69383490073,7.3316,7.3316,7.3222,7.3222,66248.6938
2006-08-23 10:30:00,23.41,23.46,23.4,23.45,175339.60292580983,7.3222,7.3379,7.3191,7.3347,175339.6029
2006-08-23 10:35:00,23.44,23.46,23.41,23.44,198537.0950888192,7.3316,7.3379,7.3222,7.3316,198537.0951
2006-08-23 10:40:00,23.44,23.45,23.42,23.42,61024.03343782654,7.3316,7.3347,7.3254,7.3254,61024.0334
2006-08-23 10:45:00,23.42,23.45,23.41,23.44,84012.53918495297,7.3254,7.3347,7.3222,7.3316,84012.5392
2006-08-23 10:50:00,23.43,23.46,23.43,23.45,99686.52037617554,7.3285,7.3379,7.3285,7.3347,99686.5204
2006-08-23 10:55:00,23.45,23.45,23.42,23.43,112643.67816091952,7.3347,7.3347,7.3254,7.3285,112643.6782
2006-08-23 11:00:00,23.42,23.44,23.4,23.43,58725.18286311389,7.3254,7.3316,7.3191,7.3285,58725.1829
2006-08-23 11:05:00,23.43,23.44,23.42,23.44,102403.34378265412,7.3285,7.3316,7.3254,7.3316,102403.3438
2006-08-23 11:10:00,23.44,23.44,23.43,23.44,75653.08254963427,7.3316,7.3316,7.3285,7.3316,75653.0825
2006-08-23 11:15:00,23.45,23.45,23.43,23.44,59979.1013584117,7.3347,7.3347,7.3285,7.3316,59979.1014
2006-08-23 11:20:00,23.44,23.45,23.43,23.45,161337.513061651,7.3316,7.3347,7.3285,7.3347,161337.5131
2006-08-23 11:25:00,23.45,23.46,23.42,23.43,239289.4461859979,7.3347,7.3379,7.3254,7.3285,239289.4462
2006-08-23 11:30:00,23.43,23.44,23.42,23.44,67502.61233019854,7.3285,7.3316,7.3254,7.3316,67502.6123
2006-08-23 11:35:00,23.44,23.47,23.43,23.46,48275.86206896552,7.3316,7.341,7.3285,7.3379,48275.8621
2006-08-23 11:40:00,23.46,23.5,23.45,23.5,76489.02821316614,7.3379,7.3504,7.3347,7.3504,76489.0282
2006-08-23 11:45:00,23.52,23.52,23.49,23.49,302612.3301985371,7.3566,7.3566,7.3473,7.3473,302612.3302
2006-08-23 11:50:00,23.49,23.49,23.47,23.48,58725.18286311389,7.3473,7.3473,7.341,7.3441,58725.1829
2006-08-23 11:55:00,23.48,23.49,23.47,23.48,26959.24764890282,7.3441,7.3473,7.341,7.3441,26959.2476
2006-08-23 12:00:00,23.48,23.48,23.45,23.47,56217.345872518286,7.3441,7.3441,7.3347,7.341,56217.3459
2006-08-23 12:05:00,23.46,23.48,23.45,23.47,96969.69696969696,7.3379,7.3441,7.3347,7.341,96969.697
2006-08-23 12:10:00,23.47,23.49,23.46,23.47,106583.07210031348,7.341,7.3473,7.3379,7.341,106583.0721
2006-08-23 12:15:00,23.47,23.48,23.46,23.46,55799.37304075235,7.341,7.3441,7.3379,7.3379,55799.373
2006-08-23 12:20:00,23.46,23.47,23.45,23.47,85893.41692789969,7.3379,7.341,7.3347,7.341,85893.4169
2006-08-23 12:25:00,23.47,23.48,23.45,23.45,134378.26541274818,7.341,7.3441,7.3347,7.3347,134378.2654
2006-08-23 12:30:00,23.45,23.47,23.44,23.44,104284.22152560083,7.3347,7.341,7.3316,7.3316,104284.2215
2006-08-23 12:35:00,23.44,23.48,23.44,23.46,104284.22152560083,7.3316,7.3441,7.3316,7.3379,104284.2215
2006-08-23 12:40:00,23.45,23.48,23.45,23.46,165517.24137931035,7.3347,7.3441,7.3347,7.3379,165517.2414
2006-08-23 12:45:00,23.45,23.46,23.45,23.46,33019.85370950888,7.3347,7.3379,7.3347,7.3379,33019.8537
2006-08-23 12:50:00,23.45,23.46,23.45,23.46,58307.21003134796,7.3347,7.3379,7.3347,7.3379,58307.21
2006-08-23 12:55:00,23.46,23.46,23.45,23.45,15882.967607105538,7.3379,7.3379,7.3347,7.3347,15882.9676
2006-08-23 13:00:00,23.45,23.46,23.45,23.45,27586.206896551725,7.3347,7.3379,7.3347,7.3347,27586.2069
2006-08-23 13:05:00,23.45,23.45,23.43,23.43,127690.7001044932,7.3347,7.3347,7.3285,7.3285,127690.7001
2006-08-23 13:10:00,23.43,23.46,23.42,23.45,81922.6750261233,7.3285,7.3379,7.3254,7.3347,81922.675
2006-08-23 13:15:00,23.45,23.46,23.45,23.46,55799.37304075235,7.3347,7.3379,7.3347,7.3379,55799.373
2006-08-23 13:20:00,23.45,23.46,23.45,23.45,27586.206896551725,7.3347,7.3379,7.3347,7.3347,27586.2069
2006-08-23 13:25:00,23.45,23.46,23.45,23.45,60815.04702194357,7.3347,7.3379,7.3347,7.3347,60815.047
2006-08-23 13:30:00,23.45,23.45,23.43,23.44,109926.85475444097,7.3347,7.3347,7.3285,7.3316,109926.8548
2006-08-23 13:35:00,23.44,23.46,23.44,23.46,54545.454545454544,7.3316,7.3379,7.3316,7.3379,54545.4545
2006-08-23 13:40:00,23.45,23.46,23.45,23.45,120794.14838035528,7.3347,7.3379,7.3347,7.3347,120794.1484
2006-08-23 13:45:00,23.45,23.46,23.43,23.43,244723.09299895505,7.3347,7.3379,7.3285,7.3285,244723.093
2006-08-23 13:50:00,23.43,23.44,23.42,23.44,32810.86729362591,7.3285,7.3316,7.3254,7.3316,32810.8673
2006-08-23 13:55:00,23.43,23.44,23.42,23.42,80877.74294670846,7.3285,7.3316,7.3254,7.3254,80877.7429
2006-08-23 14:00:00,23.42,23.43,23.42,23.42,51828.631138975965,7.3254,7.3285,7.3254,7.3254,51828.6311
2006-08-23 14:05:00,23.42,23.44,23.42,23.42,43051.20167189133,7.3254,7.3316,7.3254,7.3254,43051.2017
2006-08-23 14:10:00,23.43,23.45,23.42,23.45,145454.54545454544,7.3285,7.3347,7.3254,7.3347,145454.5455
2006-08-23 14:15:00,23.44,23.44,23.42,23.43,63740.85684430512,7.3316,7.3316,7.3254,7.3285,63740.8568
2006-08-23 14:20:00,23.42,23.43,23.39,23.39,40334.37826541275,7.3254,7.3285,7.316,7.316,40334.3783
2006-08-23 14:25:00,23.39,23.4,23.38,23.39,41797.28317659352,7.316,7.3191,7.3128,7.316,41797.2832
2006-08-23 14:30:00,23.39,23.4,23.39,23.4,11912.225705329152,7.316,7.3191,7.316,7.3191,11912.2257
2006-08-23 14:35:00,23.4,23.4,23.38,23.4,74608.15047021944,7.3191,7.3191,7.3128,7.3191,74608.1505
2006-08-23 14:40:00,23.4,23.41,23.37,23.38,86938.34900731452,7.3191,7.3222,7.3097,7.3128,86938.349
2006-08-23 14:45:00,23.38,23.39,23.34,23.38,45350.05224660397,7.3128,7.316,7.3003,7.3128,45350.0522
2006-08-23 14:50:00,23.37,23.38,23.36,23.37,26750.261233019854,7.3097,7.3128,7.3066,7.3097,26750.2612
2006-08-23 14:55:00,23.37,23.38,23.34,23.35,42424.24242424242,7.3097,7.3128,7.3003,7.3035,42424.2424
2006-08-23 15:00:00,23.36,23.37,23.35,23.36,54336.46812957158,7.3066,7.3097,7.3035,7.3066,54336.4681
2006-08-23 15:05:00,23.36,23.37,23.35,23.36,49738.76698014629,7.3066,7.3097,7.3035,7.3066,49738.767
2006-08-23 15:10:00,23.36,23.39,23.35,23.37,120794.14838035528,7.3066,7.316,7.3035,7.3097,120794.1484
2006-08-23 15:15:00,23.37,23.39,23.37,23.39,80459.77011494253,7.3097,7.316,7.3097,7.316,80459.7701
2006-08-23 15:20:00,23.38,23.39,23.37,23.37,152142.1107628004,7.3128,7.316,7.3097,7.3097,152142.1108
2006-08-23 15:25:00,23.37,23.37,23.33,23.35,221734.58725182863,7.3097,7.3097,7.2972,7.3035,221734.5873
2006-08-23 15:30:00,23.35,23.37,23.34,23.37,197283.1765935214,7.3035,7.3097,7.3003,7.3097,197283.1766
2006-08-23 15:35:00,23.39,23.42,23.39,23.4,146290.49111807733,7.316,7.3254,7.316,7.3191,146290.4911
2006-08-23 15:40:00,23.4,23.42,23.38,23.4,175548.58934169277,7.3191,7.3254,7.3128,7.3191,175548.5893
2006-08-23 15:45:00,23.41,23.44,23.41,23.43,223406.4785788924,7.3222,7.3316,7.3222,7.3285,223406.4786
2006-08-23 15:50:00,23.44,23.45,23.42,23.42,703448.275862069,7.3316,7.3347,7.3254,7.3254,703448.2759
2006-08-23 15:55:00,23.42,23.44,23.4,23.44,238453.50052246603,7.3254,7.3316,7.3191,7.3316,238453.5005
2006-08-24 09:30:00,23.37,23.45,23.37,23.44,312852.6645768025,7.3097,7.3347,7.3097,7.3316,312852.6646
2006-08-24 09:35:00,23.44,23.53,23.41,23.5,203761.7554858934,7.3316,7.3598,7.3222,7.3504,203761.7555
2006-08-24 09:40:00,23.49,23.53,23.45,23.49,97596.65621734588,7.3473,7.3598,7.3347,7.3473,97596.6562
2006-08-24 09:45:00,23.49,23.53,23.49,23.5,62277.95193312434,7.3473,7.3598,7.3473,7.3504,62277.9519
2006-08-24 09:50:00,23.5,23.5,23.47,23.49,78787.87878787878,7.3504,7.3504,7.341,7.3473,78787.8788
2006-08-24 09:55:00,23.49,23.49,23.46,23.47,155903.86624869384,7.3473,7.3473,7.3379,7.341,155903.8662
2006-08-24 10:00:00,23.47,23.48,23.44,23.48,188923.7199582027,7.341,7.3441,7.3316,7.3441,188923.72
2006-08-24 10:05:00,23.48,23.5,23.48,23.48,99268.5475444096,7.3441,7.3504,7.3441,7.3441,99268.5475
2006-08-24 10:10:00,23.49,23.49,23.45,23.45,121630.09404388716,7.3473,7.3473,7.3347,7.3347,121630.094
2006-08-24 10:15:00,23.46,23.47,23.44,23.45,110135.84117032393,7.3379,7.341,7.3316,7.3347,110135.8412
2006-08-24 10:20:00,23.45,23.46,23.43,23.44,79832.81086729362,7.3347,7.3379,7.3285,7.3316,79832.8109
2006-08-24 10:25:00,23.43,23.48,23.43,23.48,76280.04179728318,7.3285,7.3441,7.3285,7.3441,76280.0418
2006-08-24 10:30:00,23.48,23.5,23.46,23.47,86311.38975966562,7.3441,7.3504,7.3379,7.341,86311.3898
2006-08-24 10:35:00,23.46,23.48,23.44,23.45,68756.53082549635,7.3379,7.3441,7.3316,7.3347,68756.5308
2006-08-24 10:40:00,23.45,23.46,23.43,23.45,77742.94670846395,7.3347,7.3379,7.3285,7.3347,77742.9467
2006-08-24 10:45:00,23.44,23.48,23.44,23.45,84430.51201671892,7.3316,7.3441,7.3316,7.3347,84430.512
2006-08-24 10:50:00,23.45,23.46,23.43,23.46,69801.46290491118,7.3347,7.3379,7.3285,7.3379,69801.4629
2006-08-24 10:55:00,23.45,23.45,23.44,23.45,50574.71264367816,7.3347,7.3347,7.3316,7.3347,50574.7126
2006-08-24 11:00:00,23.45,23.47,23.44,23.46,54127.481713688605,7.3347,7.341,7.3316,7.3379,54127.4817
2006-08-24 11:05:00,23.47,23.48,23.45,23.46,76698.01462904911,7.341,7.3441,7.3347,7.3379,76698.0146
2006-08-24 11:10:00,23.46,23.48,23.46,23.47,84221.52560083594,7.3379,7.3441,7.3379,7.341,84221.5256
2006-08-24 11:15:00,23.47,23.49,23.47,23.48,63113.89759665621,7.341,7.3473,7.341,7.3441,63113.8976
2006-08-24 11:20:00,23.48,23.5,23.48,23.5,87356.32183908045,7.3441,7.3504,7.3441,7.3504,87356.3218
2006-08-24 11:25:00,23.5,23.54,23.5,23.52,84221.52560083594,7.3504,7.3629,7.3504,7.3566,84221.5256
2006-08-24 11:30:00,23.52,23.54,23.52,23.53,80459.77011494253,7.3566,7.3629,7.3566,7.3598,80459.7701
2006-08-24 11:35:00,23.53,23.55,23.53,23.55,104911.18077324974,7.3598,7.366,7.3598,7.366,104911.1808
2006-08-24 11:40:00,23.56,23.57,23.55,23.56,59352.1421107628,7.3691,7.3723,7.366,7.3691,59352.1421
2006-08-24 11:45:00,23.56,23.57,23.54,23.57,317450.36572622776,7.3691,7.3723,7.3629,7.3723,317450.3657
2006-08-24 11:50:00,23.57,23.57,23.55,23.56,77533.96029258097,7.3723,7.3723,7.366,7.3691,77533.9603
2006-08-24 11:55:00,23.56,23.56,23.51,23.51,195611.28526645768,7.3691,7.3691,7.3535,7.3535,195611.2853
2006-08-24 12:00:00,23.51,23.52,23.48,23.48,115569.48798328108,7.3535,7.3566,7.3441,7.3441,115569.488
2006-08-24 12:05:00,23.48,23.48,23.4,23.4,236363.63636363635,7.3441,7.3441,7.3191,7.3191,236363.6364
2006-08-24 12:10:00,23.4,23.44,23.4,23.44,64367.81609195402,7.3191,7.3316,7.3191,7.3316,64367.8161
2006-08-24 12:15:00,23.44,23.49,23.42,23.48,264785.78892372,7.3316,7.3473,7.3254,7.3441,264785.7889
2006-08-24 12:20:00,23.49,23.5,23.48,23.48,82549.6342737722,7.3473,7.3504,7.3441,7.3441,82549.6343
2006-08-24 12:25:00,23.48,23.5,23.48,23.5,46185.99791013584,7.3441,7.3504,7.3441,7.3504,46185.9979
2006-08-24 12:30:00,23.49,23.49,23.47,23.47,194148.3803552769,7.3473,7.3473,7.341,7.341,194148.3804
2006-08-24 12:35:00,23.48,23.48,23.47,23.48,107628.00417972832,7.3441,7.3441,7.341,7.3441,107628.0042
2006-08-24 12:40:00,23.48,23.51,23.45,23.47,142528.7356321839,7.3441,7.3535,7.3347,7.341,142528.7356
2006-08-24 12:45:00,23.48,23.5,23.47,23.48,92998.9550679206,7.3441,7.3504,7.341,7.3441,92998.9551
2006-08-24 12:50:00,23.49,23.51,23.48,23.48,47857.88923719958,7.3473,7.3535,7.3441,7.3441,47857.8892
2006-08-24 12:55:00,23.47,23.48,23.45,23.46,49320.79414838035,7.341,7.3441,7.3347,7.3379,49320.7941
2006-08-24 13:00:00,23.46,23.47,23.44,23.46,54127.481713688605,7.3379,7.341,7.3316,7.3379,54127.4817
2006-08-24 13:05:00,23.46,23.48,23.45,23.47,39707.419017763845,7.3379,7.3441,7.3347,7.341,39707.419
2006-08-24 13:10:00,23.47,23.47,23.45,23.45,33437.826541274815,7.341,7.341,7.3347,7.3347,33437.8265
2006-08-24 13:15:00,23.46,23.46,23.45,23.46,31556.948798328107,7.3379,7.3379,7.3347,7.3379,31556.9488
2006-08-24 13:20:00,23.46,23.5,23.45,23.49,45559.038662486935,7.3379,7.3504,7.3347,7.3473,45559.0387
2006-08-24 13:25:00,23.49,23.49,23.48,23.48,53082.54963427377,7.3473,7.3473,7.3441,7.3441,53082.5496
2006-08-24 13:30:00,23.48,23.49,23.47,23.47,51619.644723093,7.3441,7.3473,7.341,7.341,51619.6447
2006-08-24 13:35:00,23.47,23.48,23.45,23.47,68129.57157784744,7.341,7.3441,7.3347,7.341,68129.5716
2006-08-24 13:40:00,23.46,23.48,23.46,23.47,54336.46812957158,7.3379,7.3441,7.3379,7.341,54336.4681
2006-08-24 13:45:00,23.47,23.48,23.46,23.47,52246.6039707419,7.341,7.3441,7.3379,7.341,52246.604
2006-08-24 13:50:00,23.48,23.49,23.47,23.48,68547.54440961337,7.3441,7.3473,7.341,7.3441,68547.5444
2006-08-24 13:55:00,23.47,23.49,23.47,23.48,75026.12330198537,7.341,7.3473,7.341,7.3441,75026.1233
2006-08-24 14:00:00,23.48,23.51,23.46,23.51,75653.08254963427,7.3441,7.3535,7.3379,7.3535,75653.0825
2006-08-24 14:05:00,23.51,23.51,23.48,23.49,55799.37304075235,7.3535,7.3535,7.3441,7.3473,55799.373
2006-08-24 14:10:00,23.49,23.51,23.48,23.5,84430.51201671892,7.3473,7.3535,7.3441,7.3504,84430.512
2006-08-24 14:15:00,23.5,23.53,23.5,23.53,100731.45245559038,7.3504,7.3598,7.3504,7.3598,100731.4525
2006-08-24 14:20:00,23.53,23.53,23.51,23.53,106165.09926854754,7.3598,7.3598,7.3535,7.3598,106165.0993
2006-08-24 14:25:00,23.53,23.53,23.49,23.49,76280.04179728318,7.3598,7.3598,7.3473,7.3473,76280.0418
2006-08-24 14:30:00,23.49,23.5,23.48,23.49,147753.3960292581,7.3473,7.3504,7.3441,7.3473,147753.396
2006-08-24 14:35:00,23.49,23.51,23.48,23.49,66248.69383490073,7.3473,7.3535,7.3441,7.3473,66248.6938
2006-08-24 14:40:00,23.49,23.49,23.47,23.48,82758.62068965517,7.3473,7.3473,7.341,7.3441,82758.6207
2006-08-24 14:45:00,23.47,23.49,23.47,23.48,192476.4890282132,7.341,7.3473,7.341,7.3441,192476.489
2006-08-24 14:50:00,23.48,23.49,23.46,23.48,86729.36259143155,7.3441,7.3473,7.3379,7.3441,86729.3626
2006-08-24 14:55:00,23.48,23.5,23.48,23.5,64994.77533960292,7.3441,7.3504,7.3441,7.3504,64994.7753
2006-08-24 15:00:00,23.49,23.49,23.46,23.47,92580.98223615464,7.3473,7.3473,7.3379,7.341,92580.9822
2006-08-24 15:05:00,23.47,23.47,23.44,23.45,79205.85161964472,7.341,7.341,7.3316,7.3347,79205.8516
2006-08-24 15:10:00,23.45,23.46,23.44,23.45,135005.22466039707,7.3347,7.3379,7.3316,7.3347,135005.2247
2006-08-24 15:15:00,23.45,23.46,23.42,23.43,150888.1922675026,7.3347,7.3379,7.3254,7.3285,150888.1923
2006-08-24 15:20:00,23.43,23.43,23.39,23.4,141692.78996865204,7.3285,7.3285,7.316,7.3191,141692.79
2006-08-24 15:25:00,23.4,23.41,23.38,23.38,127063.7408568443,7.3191,7.3222,7.3128,7.3128,127063.7409
2006-08-24 15:30:00,23.38,23.42,23.37,23.42,179519.33124346918,7.3128,7.3254,7.3097,7.3254,179519.3312
2006-08-24 15:35:00,23.43,23.45,23.42,23.42,133124.34691745037,7.3285,7.3347,7.3254,7.3254,133124.3469
2006-08-24 15:40:00,23.42,23.42,23.37,23.37,196238.24451410657,7.3254,7.3254,7.3097,7.3097,196238.2445
2006-08-24 15:45:00,23.37,23.39,23.37,23.37,201671.89132706373,7.3097,7.316,7.3097,7.3097,201671.8913
2006-08-24 15:50:00,23.37,23.39,23.33,23.33,286311.3897596656,7.3097,7.316,7.2972,7.2972,286311.3898
2006-08-24 15:55:00,23.33,23.37,23.33,23.37,332288.4012539185,7.2972,7.3097,7.2972,7.3097,332288.4013
2006-08-25 09:30:00,23.23,23.32,23.22,23.23,262068.96551724136,7.2659,7.2941,7.2628,7.2659,262068.9655
2006-08-25 09:35:00,23.25,23.28,23.22,23.24,85893.41692789969,7.2722,7.2816,7.2628,7.2691,85893.4169
2006-08-25 09:40:00,23.26,23.34,23.25,23.3,133960.29258098223,7.2753,7.3003,7.2722,7.2878,133960.2926
2006-08-25 09:45:00,23.3,23.31,23.26,23.27,86102.40334378266,7.2878,7.291,7.2753,7.2784,86102.4033
2006-08-25 09:50:00,23.26,23.29,23.26,23.26,107628.00417972832,7.2753,7.2847,7.2753,7.2753,107628.0042
2006-08-25 09:55:00,23.26,23.26,23.24,23.24,43051.20167189133,7.2753,7.2753,7.2691,7.2691,43051.2017
2006-08-25 10:00:00,23.24,23.29,23.23,23.26,92163.00940438872,7.2691,7.2847,7.2659,7.2753,92163.0094
2006-08-25 10:05:00,23.26,23.28,23.25,23.25,76280.04179728318,7.2753,7.2816,7.2722,7.2722,76280.0418
2006-08-25 10:10:00,23.25,23.27,23.25,23.27,44514.1065830721,7.2722,7.2784,7.2722,7.2784,44514.1066
2006-08-25 10:15:00,23.27,23.32,23.25,23.26,88610.24033437826,7.2784,7.2941,7.2722,7.2753,88610.2403
2006-08-25 10:20:00,23.26,23.27,23.24,23.27,70846.39498432602,7.2753,7.2784,7.2691,7.2784,70846.395
2006-08-25 10:25:00,23.27,23.29,23.26,23.28,86938.34900731452,7.2784,7.2847,7.2753,7.2816,86938.349
2006-08-25 10:30:00,23.29,23.31,23.28,23.3,70219.43573667711,7.2847,7.291,7.2816,7.2878,70219.4357
2006-08-25 10:35:00,23.3,23.31,23.28,23.3,73772.20480668756,7.2878,7.291,7.2816,7.2878,73772.2048
2006-08-25 10:40:00,23.3,23.31,23.27,23.31,60397.07419017764,7.2878,7.291,7.2784,7.291,60397.0742
2006-08-25 10:45:00,23.31,23.33,23.3,23.33,31556.948798328107,7.291,7.2972,7.2878,7.2972,31556.9488
2006-08-25 10:50:00,23.33,23.34,23.31,23.31,36572.62277951933,7.2972,7.3003,7.291,7.291,36572.6228
2006-08-25 10:55:00,23.32,23.36,23.3,23.34,133542.3197492163,7.2941,7.3066,7.2878,7.3003,133542.3197
2006-08-25 11:00:00,23.33,23.34,23.31,23.34,79832.81086729362,7.2972,7.3003,7.291,7.3003,79832.8109
2006-08-25 11:05:00,23.34,23.36,23.32,23.35,37199.58202716823,7.3003,7.3066,7.2941,7.3035,37199.582
2006-08-25 11:10:00,23.34,23.35,23.32,23.34,53291.53605015674,7.3003,7.3035,7.2941,7.3003,53291.5361
2006-08-25 11:15:00,23.35,23.35,23.31,23.32,66248.69383490073,7.3035,7.3035,7.291,7.2941,66248.6938
2006-08-25 11:20:00,23.31,23.33,23.31,23.33,40334.37826541275,7.291,7.2972,7.291,7.2972,40334.3783
2006-08-25 11:25:00,23.33,23.36,23.33,23.34,29467.08463949844,7.2972,7.3066,7.2972,7.3003,29467.0846
2006-08-25 11:30:00,23.33,23.33,23.31,23.32,71682.34064785788,7.2972,7.2972,7.291,7.2941,71682.3406
2006-08-25 11:35:00,23.32,23.33,23.31,23.32,30303.0303030303,7.2941,7.2972,7.291,7.2941,30303.0303
2006-08-25 11:40:00,23.32,23.34,23.31,23.34,49111.807732497386,7.2941,7.3003,7.291,7.3003,49111.8077
2006-08-25 11:45:00,23.33,23.35,23.33,23.35,21943.5736677116,7.2972,7.3035,7.2972,7.3035,21943.5737
2006-08-25 11:50:00,23.35,23.38,23.35,23.38,52246.6039707419,7.3035,7.3128,7.3035,7.3128,52246.604
2006-08-25 11:55:00,23.38,23.41,23.38,23.41,28422.152560083592,7.3128,7.3222,7.3128,7.3222,28422.1526
2006-08-25 12:00:00,23.41,23.43,23.37,23.37,41170.32392894461,7.3222,7.3285,7.3097,7.3097,41170.3239
2006-08-25 12:05:00,23.37,23.4,23.37,23.4,38871.47335423197,7.3097,7.3191,7.3097,7.3191,38871.4734
2006-08-25 12:10:00,23.4,23.41,23.39,23.41,17763.845350052245,7.3191,7.3222,7.316,7.3222,17763.8454
2006-08-25 12:15:00,23.41,23.41,23.36,23.36,19853.70950888192,7.3222,7.3222,7.3066,7.3066,19853.7095
2006-08-25 12:20:00,23.37,23.37,23.35,23.35,29258.098223615463,7.3097,7.3097,7.3035,7.3035,29258.0982
2006-08-25 12:25:00,23.36,23.37,23.33,23.34,64158.82967607105,7.3066,7.3097,7.2972,7.3003,64158.8297
2006-08-25 12:30:00,23.34,23.37,23.33,23.37,34900.73145245559,7.3003,7.3097,7.2972,7.3097,34900.7315
2006-08-25 12:35:00,23.38,23.39,23.38,23.39,30721.00313479624,7.3128,7.316,7.3128,7.316,30721.0031
2006-08-25 12:40:00,23.39,23.4,23.39,23.39,17554.85893416928,7.316,7.3191,7.316,7.316,17554.8589
2006-08-25 12:45:00,23.39,23.39,23.36,23.37,38871.47335423197,7.316,7.316,7.3066,7.3097,38871.4734
2006-08-25 12:50:00,23.37,23.37,23.36,23.36,26332.28840125392,7.3097,7.3097,7.3066,7.3066,26332.2884
2006-08-25 12:55:00,23.36,23.36,23.31,23.34,35109.71786833856,7.3066,7.3066,7.291,7.3003,35109.7179
2006-08-25 13:00:00,23.34,23.36,23.34,23.35,25078.36990595611,7.3003,7.3066,7.3003,7.3035,25078.3699
2006-08-25 13:05:00,23.36,23.36,23.33,23.33,22152.56008359457,7.3066,7.3066,7.2972,7.2972,22152.5601
2006-08-25 13:10:00,23.33,23.35,23.32,23.32,42842.21525600836,7.2972,7.3035,7.2941,7.2941,42842.2153
2006-08-25 13:15:00,23.32,23.32,23.32,23.32,17136.886102403343,7.2941,7.2941,7.2941,7.2941,17136.8861
2006-08-25 13:20:00,23.32,23.32,23.3,23.31,33437.826541274815,7.2941,7.2941,7.2878,7.291,33437.8265
2006-08-25 13:25:00,23.31,23.33,23.31,23.32,26959.24764890282,7.291,7.2972,7.291,7.2941,26959.2476
2006-08-25 13:30:00,23.33,23.33,23.32,23.33,15673.98119122257,7.2972,7.2972,7.2941,7.2972,15673.9812
2006-08-25 13:35:00,23.33,23.33,23.32,23.32,25496.342737722047,7.2972,7.2972,7.2941,7.2941,25496.3427
2006-08-25 13:40:00,23.32,23.33,23.32,23.32,29467.08463949844,7.2941,7.2972,7.2941,7.2941,29467.0846
2006-08-25 13:45:00,23.32,23.32,23.31,23.32,39289.44618599791,7.2941,7.2941,7.291,7.2941,39289.4462
2006-08-25 13:50:00,23.31,23.33,23.31,23.33,36781.6091954023,7.291,7.2972,7.291,7.2972,36781.6092
2006-08-25 13:55:00,23.33,23.33,23.32,23.32,21943.5736677116,7.2972,7.2972,7.2941,7.2941,21943.5737
2006-08-25 14:00:00,23.32,23.34,23.32,23.32,40334.37826541275,7.2941,7.3003,7.2941,7.2941,40334.3783
2006-08-25 14:05:00,23.32,23.33,23.31,23.32,46812.957157784746,7.2941,7.2972,7.291,7.2941,46812.9572
2006-08-25 14:10:00,23.32,23.34,23.32,23.33,54336.46812957158,7.2941,7.3003,7.2941,7.2972,54336.4681
2006-08-25 14:15:00,23.33,23.34,23.33,23.34,47021.94357366771,7.2972,7.3003,7.2972,7.3003,47021.9436
2006-08-25 14:20:00,23.34,23.35,23.33,23.34,56008.35945663532,7.3003,7.3035,7.2972,7.3003,56008.3595
2006-08-25 14:25:00,23.33,23.36,23.33,23.36,38035.5276907001,7.2972,7.3066,7.2972,7.3066,38035.5277
2006-08-25 14:30:00,23.36,23.37,23.35,23.35,32601.880877742944,7.3066,7.3097,7.3035,7.3035,32601.8809
2006-08-25 14:35:00,23.35,23.36,23.34,23.35,44514.1065830721,7.3035,7.3066,7.3003,7.3035,44514.1066
2006-08-25 14:40:00,23.36,23.37,23.35,23.36,36572.62277951933,7.3066,7.3097,7.3035,7.3066,36572.6228
2006-08-25 14:45:00,23.36,23.37,23.35,23.37,29467.08463949844,7.3066,7.3097,7.3035,7.3097,29467.0846
2006-08-25 14:50:00,23.37,23.37,23.35,23.36,29049.111807732497,7.3097,7.3097,7.3035,7.3066,29049.1118
2006-08-25 14:55:00,23.36,23.36,23.36,23.36,26959.24764890282,7.3066,7.3066,7.3066,7.3066,26959.2476
2006-08-25 15:00:00,23.36,23.37,23.36,23.37,42633.22884012539,7.3066,7.3097,7.3066,7.3097,42633.2288
2006-08-25 15:05:00,23.37,23.37,23.37,23.37,25287.35632183908,7.3097,7.3097,7.3097,7.3097,25287.3563
2006-08-25 15:10:00,23.37,23.37,23.36,23.37,65830.7210031348,7.3097,7.3097,7.3066,7.3097,65830.721
2006-08-25 15:15:00,23.37,23.37,23.36,23.36,40334.37826541275,7.3097,7.3097,7.3066,7.3066,40334.3783
2006-08-25 15:20:00,23.36,23.36,23.34,23.35,38871.47335423197,7.3066,7.3066,7.3003,7.3035,38871.4734
2006-08-25 15:25:00,23.35,23.35,23.32,23.32,44723.09299895506,7.3035,7.3035,7.2941,7.2941,44723.093
2006-08-25 15:30:00,23.32,23.37,23.32,23.37,43887.14733542319,7.2941,7.3097,7.2941,7.3097,43887.1473
2006-08-25 15:35:00,23.37,23.38,23.35,23.35,66039.70741901777,7.3097,7.3128,7.3035,7.3035,66039.7074
2006-08-25 15:40:00,23.36,23.37,23.35,23.36,85057.4712643678,7.3066,7.3097,7.3035,7.3066,85057.4713
2006-08-25 15:45:00,23.37,23.37,23.35,23.36,59979.1013584117,7.3097,7.3097,7.3035,7.3066,59979.1014
2006-08-25 15:50:00,23.36,23.36,23.33,23.34,92580.98223615464,7.3066,7.3066,7.2972,7.3003,92580.9822
2006-08-25 15:55:00,23.35,23.36,23.33,23.35,148380.355276907,7.3035,7.3066,7.2972,7.3035,148380.3553
2006-08-28 09:30:00,23.44,23.45,23.37,23.42,206896.5517241379,7.3316,7.3347,7.3097,7.3254,206896.5517
2006-08-28 09:35:00,23.41,23.41,23.37,23.39,65621.73458725182,7.3222,7.3222,7.3097,7.316,65621.7346
2006-08-28 09:40:00,23.39,23.44,23.39,23.42,39707.419017763845,7.316,7.3316,7.316,7.3254,39707.419
2006-08-28 09:45:00,23.43,23.44,23.41,23.44,38453.50052246604,7.3285,7.3316,7.3222,7.3316,38453.5005
2006-08-28 09:50:00,23.44,23.45,23.42,23.44,42215.25600835946,7.3316,7.3347,7.3254,7.3316,42215.256
2006-08-28 09:55:00,23.44,23.45,23.43,23.45,72518.28631138976,7.3316,7.3347,7.3285,7.3347,72518.2863
2006-08-28 10:00:00,23.45,23.53,23.45,23.53,128108.67293625914,7.3347,7.3598,7.3347,7.3598,128108.6729
2006-08-28 10:05:00,23.53,23.54,23.52,23.52,56844.305120167184,7.3598,7.3629,7.3566,7.3566,56844.3051
2006-08-28 10:10:00,23.52,23.52,23.48,23.49,50156.73981191222,7.3566,7.3566,7.3441,7.3473,50156.7398
2006-08-28 10:15:00,23.48,23.49,23.47,23.48,40125.39184952978,7.3441,7.3473,7.341,7.3441,40125.3918
2006-08-28 10:20:00,23.48,23.48,23.45,23.45,96760.710553814,7.3441,7.3441,7.3347,7.3347,96760.7106
2006-08-28 10:25:00,23.45,23.48,23.44,23.46,49111.807732497386,7.3347,7.3441,7.3316,7.3379,49111.8077
2006-08-28 10:30:00,23.45,23.54,23.45,23.53,106583.07210031348,7.3347,7.3629,7.3347,7.3598,106583.0721
2006-08-28 10:35:00,23.53,23.57,23.53,23.56,118495.29780564264,7.3598,7.3723,7.3598,7.3691,118495.2978
2006-08-28 10:40:00,23.57,23.57,23.54,23.54,41588.29676071055,7.3723,7.3723,7.3629,7.3629,41588.2968
2006-08-28 10:45:00,23.54,23.54,23.51,23.54,105538.14002089865,7.3629,7.3629,7.3535,7.3629,105538.14
2006-08-28 10:50:00,23.53,23.54,23.51,23.52,90073.14524555903,7.3598,7.3629,7.3535,7.3566,90073.1452
2006-08-28 10:55:00,23.52,23.54,23.51,23.54,41170.32392894461,7.3566,7.3629,7.3535,7.3629,41170.3239
2006-08-28 11:00:00,23.54,23.58,23.54,23.58,136259.14315569488,7.3629,7.3754,7.3629,7.3754,136259.1432
2006-08-28 11:05:00,23.57,23.58,23.54,23.54,44514.1065830721,7.3723,7.3754,7.3629,7.3629,44514.1066
2006-08-28 11:10:00,23.54,23.55,23.53,23.54,26541.274817136884,7.3629,7.366,7.3598,7.3629,26541.2748
2006-08-28 11:15:00,23.54,23.58,23.52,23.58,107210.03134796236,7.3629,7.3754,7.3566,7.3754,107210.0313
2006-08-28 11:20:00,23.58,23.59,23.57,23.57,41797.28317659352,7.3754,7.3785,7.3723,7.3723,41797.2832
2006-08-28 11:25:00,23.58,23.59,23.57,23.57,85893.41692789969,7.3754,7.3785,7.3723,7.3723,85893.4169
2006-08-28 11:30:00,23.57,23.58,23.55,23.56,59561.12852664576,7.3723,7.3754,7.366,7.3691,59561.1285
2006-08-28 11:35:00,23.56,23.58,23.56,23.58,41797.28317659352,7.3691,7.3754,7.3691,7.3754,41797.2832
2006-08-28 11:40:00,23.58,23.6,23.57,23.6,80041.7972831766,7.3754,7.3817,7.3723,7.3817,80041.7973
2006-08-28 11:45:00,23.59,23.63,23.59,23.63,134169.2789968652,7.3785,7.391,7.3785,7.391,134169.279
2006-08-28 11:50:00,23.63,23.64,23.6,23.63,133333.33333333334,7.391,7.3942,7.3817,7.391,133333.3333
2006-08-28 11:55:00,23.63,23.65,23.63,23.64,54336.46812957158,7.391,7.3973,7.391,7.3942,54336.4681
2006-08-28 12:00:00,23.64,23.64,23.63,23.63,34273.772204806686,7.3942,7.3942,7.391,7.391,34273.7722
2006-08-28 12:05:00,23.63,23.64,23.63,23.64,59979.1013584117,7.391,7.3942,7.391,7.3942,59979.1014
2006-08-28 12:10:00,23.63,23.64,23.61,23.61,52246.6039707419,7.391,7.3942,7.3848,7.3848,52246.604
2006-08-28 12:15:00,23.62,23.63,23.6,23.62,90700.10449320794,7.3879,7.391,7.3817,7.3879,90700.1045
2006-08-28 12:20:00,23.62,23.64,23.61,23.62,121839.0804597701,7.3879,7.3942,7.3848,7.3879,121839.0805
2006-08-28 12:25:00,23.62,23.63,23.59,23.6,79414.83803552769,7.3879,7.391,7.3785,7.3817,79414.838
2006-08-28 12:30:00,23.6,23.61,23.57,23.61,76280.04179728318,7.3817,7.3848,7.3723,7.3848,76280.0418
2006-08-28 12:35:00,23.6,23.6,23.59,23.6,35318.70428422152,7.3817,7.3817,7.3785,7.3817,35318.7043
2006-08-28 12:40:00,23.6,23.6,23.59,23.59,13793.103448275862,7.3817,7.3817,7.3785,7.3785,13793.1034
2006-08-28 12:45:00,23.59,23.63,23.59,23.63,33228.84012539185,7.3785,7.391,7.3785,7.391,33228.8401
2006-08-28 12:50:00,23.62,23.63,23.59,23.59,97178.68338557992,7.3879,7.391,7.3785,7.3785,97178.6834
2006-08-28 12:55:00,23.58,23.59,23.55,23.56,142946.70846394985,7.3754,7.3785,7.366,7.3691,142946.7085
2006-08-28 13:00:00,23.56,23.56,23.53,23.55,141274.8171368861,7.3691,7.3691,7.3598,7.366,141274.8171
2006-08-28 13:05:00,23.54,23.57,23.54,23.56,379310.3448275862,7.3629,7.3723,7.3629,7.3691,379310.3448
2006-08-28 13:10:00,23.56,23.56,23.54,23.54,143155.6948798328,7.3691,7.3691,7.3629,7.3629,143155.6949
2006-08-28 13:15:00,23.53,23.55,23.53,23.54,73563.2183908046,7.3598,7.366,7.3598,7.3629,73563.2184
2006-08-28 13:20:00,23.55,23.56,23.54,23.55,113270.63740856844,7.366,7.3691,7.3629,7.366,113270.6374
2006-08-28 13:25:00,23.54,23.55,23.53,23.54,17763.845350052245,7.3629,7.366,7.3598,7.3629,17763.8454
2006-08-28 13:30:00,23.54,23.54,23.53,23.54,13166.14420062696,7.3629,7.3629,7.3598,7.3629,13166.1442
2006-08-28 13:35:00,23.54,23.57,23.54,23.57,270428.4221525601,7.3629,7.3723,7.3629,7.3723,270428.4222
2006-08-28 13:40:00,23.57,23.57,23.55,23.55,18808.777429467085,7.3723,7.3723,7.366,7.366,18808.7774
2006-08-28 13:45:00,23.56,23.57,23.55,23.56,58725.18286311389,7.3691,7.3723,7.366,7.3691,58725.1829
2006-08-28 13:50:00,23.56,23.57,23.55,23.57,31974.92163009404,7.3691,7.3723,7.366,7.3723,31974.9216
2006-08-28 13:55:00,23.57,23.57,23.56,23.57,51410.65830721003,7.3723,7.3723,7.3691,7.3723,51410.6583
2006-08-28 14:00:00,23.57,23.59,23.56,23.56,201044.93207941484,7.3723,7.3785,7.3691,7.3691,201044.9321
2006-08-28 14:05:00,23.56,23.57,23.55,23.55,52455.59038662487,7.3691,7.3723,7.366,7.366,52455.5904
2006-08-28 14:10:00,23.55,23.57,23.54,23.57,79832.81086729362,7.366,7.3723,7.3629,7.3723,79832.8109
2006-08-28 14:15:00,23.56,23.57,23.56,23.56,74608.15047021944,7.3691,7.3723,7.3691,7.3691,74608.1505
2006-08-28 14:20:00,23.56,23.61,23.56,23.6,137095.08881922674,7.3691,7.3848,7.3691,7.3817,137095.0888
2006-08-28 14:25:00,23.6,23.6,23.57,23.57,35527.69070010449,7.3817,7.3817,7.3723,7.3723,35527.6907
2006-08-28 14:30:00,23.57,23.57,23.53,23.54,63322.88401253918,7.3723,7.3723,7.3598,7.3629,63322.884
2006-08-28 14:35:00,23.54,23.54,23.52,23.53,25496.342737722047,7.3629,7.3629,7.3566,7.3598,25496.3427
2006-08-28 14:40:00,23.52,23.53,23.49,23.49,78578.89237199581,7.3566,7.3598,7.3473,7.3473,78578.8924
2006-08-28 14:45:00,23.48,23.5,23.48,23.48,88192.26750261233,7.3441,7.3504,7.3441,7.3441,88192.2675
2006-08-28 14:50:00,23.48,23.48,23.48,23.48,63113.89759665621,7.3441,7.3441,7.3441,7.3441,63113.8976
2006-08-28 14:55:00,23.48,23.49,23.48,23.48,59561.12852664576,7.3441,7.3473,7.3441,7.3441,59561.1285
2006-08-28 15:00:00,23.48,23.49,23.47,23.48,183699.05956112847,7.3441,7.3473,7.341,7.3441,183699.0596
2006-08-28 15:05:00,23.48,23.48,23.47,23.47,126645.76802507836,7.3441,7.3441,7.341,7.341,126645.768
2006-08-28 15:10:00,23.48,23.48,23.47,23.47,85893.41692789969,7.3441,7.3441,7.341,7.341,85893.4169
2006-08-28 15:15:00,23.48,23.48,23.47,23.48,111598.7460815047,7.3441,7.3441,7.341,7.3441,111598.7461
2006-08-28 15:20:00,23.48,23.48,23.47,23.47,86520.37617554859,7.3441,7.3441,7.341,7.341,86520.3762
2006-08-28 15:25:00,23.48,23.48,23.47,23.48,72727.27272727272,7.3441,7.3441,7.341,7.3441,72727.2727
2006-08-28 15:30:00,23.47,23.49,23.47,23.48,126645.76802507836,7.341,7.3473,7.341,7.3441,126645.768
2006-08-28 15:35:00,23.48,23.48,23.44,23.45,175757.57575757577,7.3441,7.3441,7.3316,7.3347,175757.5758
2006-08-28 15:40:00,23.45,23.45,23.43,23.43,84639.49843260187,7.3347,7.3347,7.3285,7.3285,84639.4984
2006-08-28 15:45:00,23.43,23.43,23.41,23.41,87356.32183908045,7.3285,7.3285,7.3222,7.3222,87356.3218
2006-08-28 15:50:00,23.41,23.44,23.4,23.44,214002.08986415883,7.3222,7.3316,7.3191,7.3316,214002.0899
2006-08-28 15:55:00,23.44,23.45,23.43,23.43,96342.73772204808,7.3316,7.3347,7.3285,7.3285,96342.7377
2006-08-29 09:30:00,23.35,23.38,23.28,23.3,403552.76907001046,7.3035,7.3128,7.2816,7.2878,403552.7691
2006-08-29 09:35:00,23.3,23.4,23.3,23.37,263949.84326018806,7.2878,7.3191,7.2878,7.3097,263949.8433
2006-08-29 09:40:00,23.37,23.39,23.37,23.39,160501.5673981191,7.3097,7.316,7.3097,7.316,160501.5674
2006-08-29 09:45:00,23.39,23.43,23.38,23.43,96969.69696969696,7.316,7.3285,7.3128,7.3285,96969.697
2006-08-29 09:50:00,23.42,23.44,23.4,23.43,157993.73040752352,7.3254,7.3316,7.3191,7.3285,157993.7304
2006-08-29 09:55:00,23.44,23.47,23.43,23.47,156739.8119122257,7.3316,7.341,7.3285,7.341,156739.8119
2006-08-29 10:00:00,23.47,23.5,23.44,23.47,272936.2591431557,7.341,7.3504,7.3316,7.341,272936.2591
2006-08-29 10:05:00,23.47,23.47,23.41,23.42,66457.6802507837,7.341,7.341,7.3222,7.3254,66457.6803
2006-08-29 10:10:00,23.41,23.47,23.41,23.46,82758.62068965517,7.3222,7.341,7.3222,7.3379,82758.6207
2006-08-29 10:15:00,23.46,23.46,23.44,23.45,92998.9550679206,7.3379,7.3379,7.3316,7.3347,92998.9551
2006-08-29 10:20:00,23.44,23.5,23.44,23.5,185997.9101358412,7.3316,7.3504,7.3316,7.3504,185997.9101
2006-08-29 10:25:00,23.5,23.52,23.45,23.45,78996.86520376176,7.3504,7.3566,7.3347,7.3347,78996.8652
2006-08-29 10:30:00,23.44,23.48,23.44,23.47,84221.52560083594,7.3316,7.3441,7.3316,7.341,84221.5256
2006-08-29 10:35:00,23.47,23.48,23.45,23.45,98850.57471264368,7.341,7.3441,7.3347,7.3347,98850.5747
2006-08-29 10:40:00,23.45,23.45,23.39,23.41,80459.77011494253,7.3347,7.3347,7.316,7.3222,80459.7701
2006-08-29 10:45:00,23.41,23.45,23.41,23.41,102403.34378265412,7.3222,7.3347,7.3222,7.3222,102403.3438
2006-08-29 10:50:00,23.41,23.44,23.38,23.43,142319.74921630093,7.3222,7.3316,7.3128,7.3285,142319.7492
2006-08-29 10:55:00,23.44,23.46,23.42,23.45,100731.45245559038,7.3316,7.3379,7.3254,7.3347,100731.4525
2006-08-29 11:00:00,23.45,23.46,23.42,23.43,121839.0804597701,7.3347,7.3379,7.3254,7.3285,121839.0805
2006-08-29 11:05:00,23.43,23.43,23.4,23.41,54545.454545454544,7.3285,7.3285,7.3191,7.3222,54545.4545
2006-08-29 11:10:00,23.41,23.41,23.37,23.38,55799.37304075235,7.3222,7.3222,7.3097,7.3128,55799.373
2006-08-29 11:15:00,23.38,23.41,23.37,23.41,104284.22152560083,7.3128,7.3222,7.3097,7.3222,104284.2215
2006-08-29 11:20:00,23.41,23.43,23.37,23.37,96133.7513061651,7.3222,7.3285,7.3097,7.3097,96133.7513
2006-08-29 11:25:00,23.37,23.37,23.36,23.37,56426.33228840125,7.3097,7.3097,7.3066,7.3097,56426.3323
2006-08-29 11:30:00,23.37,23.39,23.35,23.38,113479.6238244514,7.3097,7.316,7.3035,7.3128,113479.6238
2006-08-29 11:35:00,23.38,23.41,23.38,23.41,44096.133751306166,7.3128,7.3222,7.3128,7.3222,44096.1338
2006-08-29 11:40:00,23.41,23.41,23.34,23.34,69592.47648902821,7.3222,7.3222,7.3003,7.3003,69592.4765
2006-08-29 11:45:00,23.34,23.35,23.34,23.34,90073.14524555903,7.3003,7.3035,7.3003,7.3003,90073.1452
2006-08-29 11:50:00,23.34,23.34,23.31,23.32,66457.6802507837,7.3003,7.3003,7.291,7.2941,66457.6803
2006-08-29 11:55:00,23.32,23.32,23.29,23.29,89446.18599791013,7.2941,7.2941,7.2847,7.2847,89446.186
2006-08-29 12:00:00,23.29,23.29,23.28,23.28,57471.26436781609,7.2847,7.2847,7.2816,7.2816,57471.2644
2006-08-29 12:05:00,23.28,23.3,23.28,23.3,113688.61024033435,7.2816,7.2878,7.2816,7.2878,113688.6102
2006-08-29 12:10:00,23.3,23.3,23.27,23.27,93834.90073145244,7.2878,7.2878,7.2784,7.2784,93834.9007
2006-08-29 12:15:00,23.28,23.28,23.26,23.26,96760.710553814,7.2816,7.2816,7.2753,7.2753,96760.7106
2006-08-29 12:20:00,23.26,23.3,23.25,23.27,105329.15360501569,7.2753,7.2878,7.2722,7.2784,105329.1536
2006-08-29 12:25:00,23.27,23.29,23.27,23.29,96760.710553814,7.2784,7.2847,7.2784,7.2847,96760.7106
2006-08-29 12:30:00,23.29,23.29,23.28,23.28,104911.18077324974,7.2847,7.2847,7.2816,7.2816,104911.1808
2006-08-29 12:35:00,23.28,23.29,23.28,23.29,37826.54127481714,7.2816,7.2847,7.2816,7.2847,37826.5413
2006-08-29 12:40:00,23.29,23.3,23.29,23.3,77324.97387669802,7.2847,7.2878,7.2847,7.2878,77324.9739
2006-08-29 12:45:00,23.3,23.3,23.28,23.29,53709.50888192267,7.2878,7.2878,7.2816,7.2847,53709.5089
2006-08-29 12:50:00,23.28,23.3,23.28,23.3,64367.81609195402,7.2816,7.2878,7.2816,7.2878,64367.8161
2006-08-29 12:55:00,23.29,23.3,23.28,23.28,39916.40543364681,7.2847,7.2878,7.2816,7.2816,39916.4054
2006-08-29 13:00:00,23.28,23.3,23.27,23.3,163636.36363636362,7.2816,7.2878,7.2784,7.2878,163636.3636
2006-08-29 13:05:00,23.3,23.32,23.29,23.32,136677.1159874608,7.2878,7.2941,7.2847,7.2941,136677.116
2006-08-29 13:10:00,23.32,23.35,23.32,23.35,71473.35423197492,7.2941,7.3035,7.2941,7.3035,71473.3542
2006-08-29 13:15:00,23.35,23.36,23.34,23.34,87774.29467084639,7.3035,7.3066,7.3003,7.3003,87774.2947
2006-08-29 13:20:00,23.34,23.36,23.33,23.36,56635.31870428422,7.3003,7.3066,7.2972,7.3066,56635.3187
2006-08-29 13:25:00,23.36,23.37,23.34,23.37,75235.10971786834,7.3066,7.3097,7.3003,7.3097,75235.1097
2006-08-29 13:30:00,23.37,23.37,23.34,23.34,70637.40856844305,7.3097,7.3097,7.3003,7.3003,70637.4086
2006-08-29 13:35:00,23.34,23.35,23.33,23.35,37826.54127481714,7.3003,7.3035,7.2972,7.3035,37826.5413
2006-08-29 13:40:00,23.35,23.36,23.34,23.35,65412.74817136886,7.3035,7.3066,7.3003,7.3035,65412.7482
2006-08-29 13:45:00,23.34,23.37,23.34,23.37,108463.94984326018,7.3003,7.3097,7.3003,7.3097,108463.9498
2006-08-29 13:50:00,23.37,23.37,23.36,23.36,114106.58307210031,7.3097,7.3097,7.3066,7.3066,114106.5831
2006-08-29 13:55:00,23.36,23.37,23.36,23.37,119122.25705329153,7.3066,7.3097,7.3066,7.3097,119122.2571
2006-08-29 14:00:00,23.37,23.37,23.33,23.37,135423.19749216302,7.3097,7.3097,7.2972,7.3097,135423.1975
2006-08-29 14:05:00,23.37,23.39,23.36,23.37,116196.44723093,7.3097,7.316,7.3066,7.3097,116196.4472
2006-08-29 14:10:00,23.37,23.39,23.36,23.39,73563.2183908046,7.3097,7.316,7.3066,7.316,73563.2184
2006-08-29 14:15:00,23.39,23.42,23.39,23.4,177429.4670846395,7.316,7.3254,7.316,7.3191,177429.4671
2006-08-29 14:20:00,23.39,23.4,23.36,23.4,59979.1013584117,7.316,7.3191,7.3066,7.3191,59979.1014
2006-08-29 14:25:00,23.4,23.4,23.37,23.39,98432.60188087774,7.3191,7.3191,7.3097,7.316,98432.6019
2006-08-29 14:30:00,23.39,23.43,23.39,23.39,114524.55590386625,7.316,7.3285,7.316,7.316,114524.5559
2006-08-29 14:35:00,23.4,23.42,23.39,23.4,109717.868338558,7.3191,7.3254,7.316,7.3191,109717.8683
2006-08-29 14:40:00,23.41,23.42,23.39,23.4,59979.1013584117,7.3222,7.3254,7.316,7.3191,59979.1014
2006-08-29 14:45:00,23.39,23.44,23.39,23.44,78369.90595611285,7.316,7.3316,7.316,7.3316,78369.906
2006-08-29 14:50:00,23.44,23.45,23.39,23.39,78996.86520376176,7.3316,7.3347,7.316,7.316,78996.8652
2006-08-29 14:55:00,23.4,23.42,23.4,23.4,70846.39498432602,7.3191,7.3254,7.3191,7.3191,70846.395
2006-08-29 15:00:00,23.4,23.41,23.38,23.39,57889.23719958203,7.3191,7.3222,7.3128,7.316,57889.2372
2006-08-29 15:05:00,23.39,23.41,23.39,23.41,61442.00626959247,7.316,7.3222,7.316,7.3222,61442.0063
2006-08-29 15:10:00,23.41,23.41,23.39,23.4,67293.62591431556,7.3222,7.3222,7.316,7.3191,67293.6259
2006-08-29 15:15:00,23.4,23.42,23.39,23.42,88401.25391849529,7.3191,7.3254,7.316,7.3254,88401.2539
2006-08-29 15:20:00,23.42,23.48,23.42,23.48,188505.7471264368,7.3254,7.3441,7.3254,7.3441,188505.7471
2006-08-29 15:25:00,23.47,23.48,23.46,23.47,102194.35736677116,7.341,7.3441,7.3379,7.341,102194.3574
2006-08-29 15:30:00,23.46,23.49,23.46,23.48,98223.61546499476,7.3379,7.3473,7.3379,7.3441,98223.6155
2006-08-29 15:35:00,23.48,23.49,23.47,23.48,95088.81922675026,7.3441,7.3473,7.341,7.3441,95088.8192
2006-08-29 15:40:00,23.48,23.48,23.45,23.46,132915.3605015674,7.3441,7.3441,7.3347,7.3379,132915.3605
2006-08-29 15:45:00,23.45,23.46,23.44,23.45,113897.59665621734,7.3347,7.3379,7.3316,7.3347,113897.5967
2006-08-29 15:50:00,23.45,23.46,23.43,23.45,134378.26541274818,7.3347,7.3379,7.3285,7.3347,134378.2654
2006-08-29 15:55:00,23.44,23.45,23.43,23.44,197910.13584117035,7.3316,7.3347,7.3285,7.3316,197910.1358
2006-08-30 09:30:00,23.4,23.41,23.38,23.4,367398.11912225705,7.3191,7.3222,7.3128,7.3191,367398.1191
2006-08-30 09:35:00,23.39,23.42,23.31,23.31,131243.46917450364,7.316,7.3254,7.291,7.291,131243.4692
2006-08-30 09:40:00,23.31,23.36,23.29,23.34,70637.40856844305,7.291,7.3066,7.2847,7.3003,70637.4086
2006-08-30 09:45:00,23.35,23.35,23.29,23.31,51619.644723093,7.3035,7.3035,7.2847,7.291,51619.6447
2006-08-30 09:50:00,23.3,23.32,23.27,23.29,82549.6342737722,7.2878,7.2941,7.2784,7.2847,82549.6343
2006-08-30 09:55:00,23.29,23.3,23.27,23.27,70637.40856844305,7.2847,7.2878,7.2784,7.2784,70637.4086
2006-08-30 10:00:00,23.27,23.29,23.23,23.23,160919.54022988505,7.2784,7.2847,7.2659,7.2659,160919.5402
2006-08-30 10:05:00,23.24,23.24,23.14,23.23,251619.644723093,7.2691,7.2691,7.2378,7.2659,251619.6447
2006-08-30 10:10:00,23.24,23.27,23.23,23.26,98014.6290491118,7.2691,7.2784,7.2659,7.2753,98014.629
2006-08-30 10:15:00,23.26,23.3,23.24,23.3,225287.35632183903,7.2753,7.2878,7.2691,7.2878,225287.3563
2006-08-30 10:20:00,23.28,23.29,23.25,23.26,74608.15047021944,7.2816,7.2847,7.2722,7.2753,74608.1505
2006-08-30 10:25:00,23.26,23.26,23.24,23.25,102194.35736677116,7.2753,7.2753,7.2691,7.2722,102194.3574
2006-08-30 10:30:00,23.25,23.26,23.23,23.25,77742.94670846395,7.2722,7.2753,7.2659,7.2722,77742.9467
2006-08-30 10:35:00,23.25,23.26,23.24,23.25,158620.6896551724,7.2722,7.2753,7.2691,7.2722,158620.6897
2006-08-30 10:40:00,23.25,23.26,23.19,23.19,215882.9676071056,7.2722,7.2753,7.2534,7.2534,215882.9676
2006-08-30 10:45:00,23.19,23.21,23.18,23.19,62277.95193312434,7.2534,7.2597,7.2503,7.2534,62277.9519
2006-08-30 10:50:00,23.18,23.21,23.18,23.2,92789.9686520376,7.2503,7.2597,7.2503,7.2565,92789.9687
2006-08-30 10:55:00,23.2,23.21,23.18,23.18,191222.57053291536,7.2565,7.2597,7.2503,7.2503,191222.5705
2006-08-30 11:00:00,23.18,23.3,23.14,23.17,249529.7805642633,7.2503,7.2878,7.2378,7.2472,249529.7806
2006-08-30 11:05:00,23.17,23.18,23.15,23.15,170114.9425287356,7.2472,7.2503,7.2409,7.2409,170114.9425
2006-08-30 11:10:00,23.16,23.18,23.13,23.13,180773.249738767,7.244,7.2503,7.2347,7.2347,180773.2497
2006-08-30 11:15:00,23.14,23.14,23.08,23.11,145245.55903866247,7.2378,7.2378,7.219,7.2284,145245.559
2006-08-30 11:20:00,23.11,23.13,23.1,23.12,212748.17136886105,7.2284,7.2347,7.2253,7.2315,212748.1714
2006-08-30 11:25:00,23.12,23.15,23.11,23.13,159874.60815047022,7.2315,7.2409,7.2284,7.2347,159874.6082
2006-08-30 11:30:00,23.13,23.14,23.12,23.14,113688.61024033435,7.2347,7.2378,7.2315,7.2378,113688.6102
2006-08-30 11:35:00,23.13,23.15,23.13,23.14,90491.11807732497,7.2347,7.2409,7.2347,7.2378,90491.1181
2006-08-30 11:40:00,23.14,23.15,23.13,23.14,128317.6593521421,7.2378,7.2409,7.2347,7.2378,128317.6594
2006-08-30 11:45:00,23.14,23.15,23.13,23.13,57262.27795193312,7.2378,7.2409,7.2347,7.2347,57262.278
2006-08-30 11:50:00,23.13,23.15,23.13,23.15,82131.66144200627,7.2347,7.2409,7.2347,7.2409,82131.6614
2006-08-30 11:55:00,23.15,23.15,23.14,23.14,58307.21003134796,7.2409,7.2409,7.2378,7.2378,58307.21
2006-08-30 12:00:00,23.14,23.14,23.06,23.1,266039.70741901774,7.2378,7.2378,7.2128,7.2253,266039.7074
2006-08-30 12:05:00,23.1,23.11,23.03,23.04,284012.53918495297,7.2253,7.2284,7.2034,7.2065,284012.5392
2006-08-30 12:10:00,23.04,23.07,23.03,23.04,106374.08568443052,7.2065,7.2159,7.2034,7.2065,106374.0857
2006-08-30 12:15:00,23.05,23.06,23.03,23.04,145454.54545454544,7.2096,7.2128,7.2034,7.2065,145454.5455
2006-08-30 12:20:00,23.03,23.06,23.0,23.06,198328.10867293624,7.2034,7.2128,7.194,7.2128,198328.1087
2006-08-30 12:25:00,23.05,23.07,23.02,23.06,215047.0219435737,7.2096,7.2159,7.2002,7.2128,215047.0219
2006-08-30 12:30:00,23.07,23.1,23.07,23.09,95088.81922675026,7.2159,7.2253,7.2159,7.2221,95088.8192
2006-08-30 12:35:00,23.09,23.13,23.09,23.12,84430.51201671892,7.2221,7.2347,7.2221,7.2315,84430.512
2006-08-30 12:40:00,23.12,23.15,23.12,23.15,75026.12330198537,7.2315,7.2409,7.2315,7.2409,75026.1233
2006-08-30 12:45:00,23.15,23.16,23.11,23.13,187669.8014629049,7.2409,7.244,7.2284,7.2347,187669.8015
2006-08-30 12:50:00,23.13,23.15,23.13,23.15,108463.94984326018,7.2347,7.2409,7.2347,7.2409,108463.9498
2006-08-30 12:55:00,23.15,23.16,23.14,23.14,105538.14002089865,7.2409,7.244,7.2378,7.2378,105538.14
2006-08-30 13:00:00,23.14,23.14,23.09,23.11,205015.6739811912,7.2378,7.2378,7.2221,7.2284,205015.674
2006-08-30 13:05:00,23.11,23.14,23.11,23.14,86311.38975966562,7.2284,7.2378,7.2284,7.2378,86311.3898
2006-08-30 13:10:00,23.13,23.14,23.07,23.07,134796.2382445141,7.2347,7.2378,7.2159,7.2159,134796.2382
2006-08-30 13:15:00,23.07,23.08,23.06,23.06,45141.065830721,7.2159,7.219,7.2128,7.2128,45141.0658
2006-08-30 13:20:00,23.06,23.09,23.05,23.08,70637.40856844305,7.2128,7.2221,7.2096,7.219,70637.4086
2006-08-30 13:25:00,23.08,23.1,23.04,23.07,57889.23719958203,7.219,7.2253,7.2065,7.2159,57889.2372
2006-08-30 13:30:00,23.07,23.1,23.04,23.1,99059.56112852664,7.2159,7.2253,7.2065,7.2253,99059.5611
2006-08-30 13:35:00,23.1,23.11,23.0,23.05,209404.3887147336,7.2253,7.2284,7.194,7.2096,209404.3887
2006-08-30 13:40:00,23.05,23.09,23.05,23.09,208150.4702194357,7.2096,7.2221,7.2096,7.2221,208150.4702
2006-08-30 13:45:00,23.09,23.09,23.05,23.05,88610.24033437826,7.2221,7.2221,7.2096,7.2096,88610.2403
2006-08-30 13:50:00,23.04,23.07,23.02,23.07,169905.95611285267,7.2065,7.2159,7.2002,7.2159,169905.9561
2006-08-30 13:55:00,23.07,23.11,23.06,23.11,133960.29258098223,7.2159,7.2284,7.2128,7.2284,133960.2926
2006-08-30 14:00:00,23.11,23.12,23.09,23.09,70846.39498432602,7.2284,7.2315,7.2221,7.2221,70846.395
2006-08-30 14:05:00,23.09,23.11,23.06,23.11,127481.71368861024,7.2221,7.2284,7.2128,7.2284,127481.7137
2006-08-30 14:10:00,23.11,23.12,23.1,23.12,49947.75339602926,7.2284,7.2315,7.2253,7.2315,49947.7534
2006-08-30 14:15:00,23.11,23.12,23.1,23.11,102612.33019853708,7.2284,7.2315,7.2253,7.2284,102612.3302
2006-08-30 14:20:00,23.11,23.12,23.1,23.11,80041.7972831766,7.2284,7.2315,7.2253,7.2284,80041.7973
2006-08-30 14:25:00,23.11,23.11,23.08,23.09,49111.807732497386,7.2284,7.2284,7.219,7.2221,49111.8077
2006-08-30 14:30:00,23.09,23.09,23.06,23.08,89028.2131661442,7.2221,7.2221,7.2128,7.219,89028.2132
2006-08-30 14:35:00,23.08,23.09,23.06,23.06,66039.70741901777,7.219,7.2221,7.2128,7.2128,66039.7074
2006-08-30 14:40:00,23.06,23.06,23.03,23.05,238035.5276907001,7.2128,7.2128,7.2034,7.2096,238035.5277
2006-08-30 14:45:00,23.05,23.09,23.05,23.08,81922.6750261233,7.2096,7.2221,7.2096,7.219,81922.675
2006-08-30 14:50:00,23.08,23.11,23.08,23.11,119540.22988505747,7.219,7.2284,7.219,7.2284,119540.2299
2006-08-30 14:55:00,23.11,23.11,23.08,23.08,81295.71577847439,7.2284,7.2284,7.219,7.219,81295.7158
2006-08-30 15:00:00,23.08,23.1,23.08,23.08,107628.00417972832,7.219,7.2253,7.219,7.219,107628.0042
2006-08-30 15:05:00,23.07,23.09,23.07,23.09,166562.17345872518,7.2159,7.2221,7.2159,7.2221,166562.1735
2006-08-30 15:10:00,23.09,23.13,23.09,23.12,215464.9947753396,7.2221,7.2347,7.2221,7.2315,215464.9948
2006-08-30 15:15:00,23.12,23.13,23.1,23.1,89446.18599791013,7.2315,7.2347,7.2253,7.2253,89446.186
2006-08-30 15:20:00,23.11,23.11,23.09,23.09,96133.7513061651,7.2284,7.2284,7.2221,7.2221,96133.7513
2006-08-30 15:25:00,23.09,23.1,23.06,23.1,132497.38766980145,7.2221,7.2253,7.2128,7.2253,132497.3877
2006-08-30 15:30:00,23.09,23.1,23.09,23.09,143991.6405433647,7.2221,7.2253,7.2221,7.2221,143991.6405
2006-08-30 15:35:00,23.09,23.1,23.09,23.09,226541.27481713687,7.2221,7.2253,7.2221,7.2221,226541.2748
2006-08-30 15:40:00,23.09,23.1,23.08,23.09,143155.6948798328,7.2221,7.2253,7.219,7.2221,143155.6949
2006-08-30 15:45:00,23.09,23.09,23.08,23.08,197074.19017763843,7.2221,7.2221,7.219,7.219,197074.1902
2006-08-30 15:50:00,23.08,23.09,23.04,23.04,288401.25391849526,7.219,7.2221,7.2065,7.2065,288401.2539
2006-08-30 15:55:00,23.04,23.06,23.02,23.04,398746.08150470216,7.2065,7.2128,7.2002,7.2065,398746.0815
2006-08-31 09:30:00,23.13,23.14,23.04,23.11,305956.11285266455,7.2347,7.2378,7.2065,7.2284,305956.1129
2006-08-31 09:35:00,23.1,23.17,23.08,23.08,146290.49111807733,7.2253,7.2472,7.219,7.219,146290.4911
2006-08-31 09:40:00,23.08,23.11,23.06,23.11,57471.26436781609,7.219,7.2284,7.2128,7.2284,57471.2644
2006-08-31 09:45:00,23.1,23.11,23.07,23.09,67502.61233019854,7.2253,7.2284,7.2159,7.2221,67502.6123
2006-08-31 09:50:00,23.09,23.13,23.07,23.13,126227.79519331244,7.2221,7.2347,7.2159,7.2347,126227.7952
2006-08-31 09:55:00,23.13,23.19,23.09,23.18,160919.54022988505,7.2347,7.2534,7.2221,7.2503,160919.5402
2006-08-31 10:00:00,23.17,23.18,23.12,23.18,175966.56217345872,7.2472,7.2503,7.2315,7.2503,175966.5622
2006-08-31 10:05:00,23.18,23.21,23.17,23.2,145663.5318704284,7.2503,7.2597,7.2472,7.2565,145663.5319
2006-08-31 10:10:00,23.21,23.24,23.2,23.22,170532.91536050156,7.2597,7.2691,7.2565,7.2628,170532.9154
2006-08-31 10:15:00,23.22,23.24,23.21,23.21,82967.60710553813,7.2628,7.2691,7.2597,7.2597,82967.6071
2006-08-31 10:20:00,23.22,23.25,23.2,23.21,109717.868338558,7.2628,7.2722,7.2565,7.2597,109717.8683
2006-08-31 10:25:00,23.21,23.23,23.19,23.22,149007.3145245559,7.2597,7.2659,7.2534,7.2628,149007.3145
2006-08-31 10:30:00,23.22,23.22,23.19,23.21,91536.0501567398,7.2628,7.2628,7.2534,7.2597,91536.0502
2006-08-31 10:35:00,23.21,23.22,23.21,23.22,36363.63636363636,7.2597,7.2628,7.2597,7.2628,36363.6364
2006-08-31 10:40:00,23.22,23.24,23.22,23.24,44932.07941483804,7.2628,7.2691,7.2628,7.2691,44932.0794
2006-08-31 10:45:00,23.24,23.24,23.23,23.23,60397.07419017764,7.2691,7.2691,7.2659,7.2659,60397.0742
2006-08-31 10:50:00,23.23,23.24,23.22,23.23,72100.31347962382,7.2659,7.2691,7.2628,7.2659,72100.3135
2006-08-31 10:55:00,23.23,23.25,23.23,23.25,60815.04702194357,7.2659,7.2722,7.2659,7.2722,60815.047
2006-08-31 11:00:00,23.25,23.27,23.24,23.26,75235.10971786834,7.2722,7.2784,7.2691,7.2753,75235.1097
2006-08-31 11:05:00,23.26,23.27,23.25,23.25,51410.65830721003,7.2753,7.2784,7.2722,7.2722,51410.6583
2006-08-31 11:10:00,23.25,23.25,23.24,23.24,37826.54127481714,7.2722,7.2722,7.2691,7.2691,37826.5413
2006-08-31 11:15:00,23.24,23.24,23.21,23.21,29258.098223615463,7.2691,7.2691,7.2597,7.2597,29258.0982
2006-08-31 11:20:00,23.21,23.22,23.2,23.21,82131.66144200627,7.2597,7.2628,7.2565,7.2597,82131.6614
2006-08-31 11:25:00,23.21,23.21,23.19,23.19,164263.32288401254,7.2597,7.2597,7.2534,7.2534,164263.3229
2006-08-31 11:30:00,23.19,23.2,23.18,23.19,43887.14733542319,7.2534,7.2565,7.2503,7.2534,43887.1473
2006-08-31 11:35:00,23.2,23.23,23.2,23.22,127272.72727272726,7.2565,7.2659,7.2565,7.2628,127272.7273
2006-08-31 11:40:00,23.22,23.23,23.21,23.23,51410.65830721003,7.2628,7.2659,7.2597,7.2659,51410.6583
2006-08-31 11:45:00,23.23,23.24,23.23,23.23,92371.99582027168,7.2659,7.2691,7.2659,7.2659,92371.9958
2006-08-31 11:50:00,23.23,23.23,23.21,23.21,43260.188087774295,7.2659,7.2659,7.2597,7.2597,43260.1881
2006-08-31 11:55:00,23.21,23.21,23.21,23.21,83176.5935214211,7.2597,7.2597,7.2597,7.2597,83176.5935
2006-08-31 12:00:00,23.21,23.24,23.21,23.23,117032.39289446184,7.2597,7.2691,7.2597,7.2659,117032.3929
2006-08-31 12:05:00,23.23,23.24,23.23,23.23,46812.957157784746,7.2659,7.2691,7.2659,7.2659,46812.9572
2006-08-31 12:10:00,23.23,23.23,23.22,23.23,38035.5276907001,7.2659,7.2659,7.2628,7.2659,38035.5277
2006-08-31 12:15:00,23.23,23.24,23.23,23.24,53291.53605015674,7.2659,7.2691,7.2659,7.2691,53291.5361
2006-08-31 12:20:00,23.24,23.25,23.24,23.24,35109.71786833856,7.2691,7.2722,7.2691,7.2691,35109.7179
2006-08-31 12:25:00,23.25,23.25,23.23,23.24,38244.51410658307,7.2722,7.2722,7.2659,7.2691,38244.5141
2006-08-31 12:30:00,23.24,23.24,23.22,23.23,20898.64158829676,7.2691,7.2691,7.2628,7.2659,20898.6416
2006-08-31 12:35:00,23.22,23.24,23.21,23.22,71055.38140020898,7.2628,7.2691,7.2597,7.2628,71055.3814
2006-08-31 12:40:00,23.22,23.23,23.21,23.22,15047.021943573667,7.2628,7.2659,7.2597,7.2628,15047.0219
2006-08-31 12:45:00,23.21,23.22,23.21,23.21,35318.70428422152,7.2597,7.2628,7.2597,7.2597,35318.7043
2006-08-31 12:50:00,23.21,23.23,23.21,23.23,63113.89759665621,7.2597,7.2659,7.2597,7.2659,63113.8976
2006-08-31 12:55:00,23.23,23.23,23.21,23.22,31138.97596656217,7.2659,7.2659,7.2597,7.2628,31138.976
2006-08-31 13:00:00,23.22,23.24,23.21,23.23,63322.88401253918,7.2628,7.2691,7.2597,7.2659,63322.884
2006-08-31 13:05:00,23.22,23.23,23.22,23.23,33855.799373040754,7.2628,7.2659,7.2628,7.2659,33855.7994
2006-08-31 13:10:00,23.22,23.23,23.22,23.22,35945.66353187043,7.2628,7.2659,7.2628,7.2628,35945.6635
2006-08-31 13:15:00,23.22,23.24,23.22,23.23,33855.799373040754,7.2628,7.2691,7.2628,7.2659,33855.7994
2006-08-31 13:20:00,23.23,23.25,23.23,23.24,64785.78892371996,7.2659,7.2722,7.2659,7.2691,64785.7889
2006-08-31 13:25:00,23.24,23.25,23.24,23.25,51410.65830721003,7.2691,7.2722,7.2691,7.2722,51410.6583
2006-08-31 13:30:00,23.26,23.26,23.25,23.25,24451.41065830721,7.2753,7.2753,7.2722,7.2722,24451.4107
2006-08-31 13:35:00,23.25,23.26,23.24,23.25,63740.85684430512,7.2722,7.2753,7.2691,7.2722,63740.8568
2006-08-31 13:40:00,23.25,23.25,23.23,23.23,69174.50365726228,7.2722,7.2722,7.2659,7.2659,69174.5037
2006-08-31 13:45:00,23.23,23.24,23.22,23.24,30929.989550679205,7.2659,7.2691,7.2628,7.2691,30929.9896
2006-08-31 13:50:00,23.23,23.24,23.23,23.24,27168.23406478579,7.2659,7.2691,7.2659,7.2691,27168.2341
2006-08-31 13:55:00,23.24,23.26,23.24,23.26,81504.70219435736,7.2691,7.2753,7.2691,7.2753,81504.7022
2006-08-31 14:00:00,23.26,23.26,23.25,23.26,27377.220480668755,7.2753,7.2753,7.2722,7.2753,27377.2205
2006-08-31 14:05:00,23.26,23.26,23.24,23.25,149843.26018808776,7.2753,7.2753,7.2691,7.2722,149843.2602
2006-08-31 14:10:00,23.24,23.24,23.23,23.24,49738.76698014629,7.2691,7.2691,7.2659,7.2691,49738.767
2006-08-31 14:15:00,23.24,23.25,23.23,23.24,42424.24242424242,7.2691,7.2722,7.2659,7.2691,42424.2424
2006-08-31 14:20:00,23.24,23.24,23.22,23.22,170323.9289446186,7.2691,7.2691,7.2628,7.2628,170323.9289
2006-08-31 14:25:00,23.22,23.24,23.21,23.23,53918.49529780564,7.2628,7.2691,7.2597,7.2659,53918.4953
2006-08-31 14:30:00,23.23,23.24,23.23,23.24,73981.19122257053,7.2659,7.2691,7.2659,7.2691,73981.1912
2006-08-31 14:35:00,23.23,23.25,23.23,23.25,75862.06896551723,7.2659,7.2722,7.2659,7.2722,75862.069
2006-08-31 14:40:00,23.25,23.26,23.25,23.26,43678.16091954023,7.2722,7.2753,7.2722,7.2753,43678.1609
2006-08-31 14:45:00,23.26,23.27,23.25,23.26,67502.61233019854,7.2753,7.2784,7.2722,7.2753,67502.6123
2006-08-31 14:50:00,23.26,23.28,23.26,23.28,61233.01985370951,7.2753,7.2816,7.2753,7.2816,61233.0199
2006-08-31 14:55:00,23.28,23.28,23.25,23.26,154649.94775339603,7.2816,7.2816,7.2722,7.2753,154649.9478
2006-08-31 15:00:00,23.26,23.27,23.26,23.26,72518.28631138976,7.2753,7.2784,7.2753,7.2753,72518.2863
2006-08-31 15:05:00,23.26,23.26,23.25,23.26,137513.0616509927,7.2753,7.2753,7.2722,7.2753,137513.0617
2006-08-31 15:10:00,23.25,23.27,23.25,23.27,52455.59038662487,7.2722,7.2784,7.2722,7.2784,52455.5904
2006-08-31 15:15:00,23.27,23.28,23.26,23.27,108881.92267502612,7.2784,7.2816,7.2753,7.2784,108881.9227
2006-08-31 15:20:00,23.27,23.27,23.26,23.26,95506.7920585162,7.2784,7.2784,7.2753,7.2753,95506.7921
2006-08-31 15:25:00,23.27,23.28,23.26,23.28,115151.51515151517,7.2784,7.2816,7.2753,7.2816,115151.5152
2006-08-31 15:30:00,23.28,23.29,23.27,23.29,189550.6792058516,7.2816,7.2847,7.2784,7.2847,189550.6792
2006-08-31 15:35:00,23.29,23.29,23.28,23.29,159874.60815047022,7.2847,7.2847,7.2816,7.2847,159874.6082
2006-08-31 15:40:00,23.29,23.29,23.28,23.29,187042.842215256,7.2847,7.2847,7.2816,7.2847,187042.8422
2006-08-31 15:45:00,23.29,23.3,23.28,23.29,308881.9226750261,7.2847,7.2878,7.2816,7.2847,308881.9227
2006-08-31 15:50:00,23.29,23.3,23.28,23.29,166980.1462904911,7.2847,7.2878,7.2816,7.2847,166980.1463
2006-08-31 15:55:00,23.29,23.33,23.29,23.3,628004.1797283177,7.2847,7.2972,7.2847,7.2878,628004.1797
2006-09-01 09:30:00,23.35,23.35,23.16,23.23,375966.5621734587,7.3035,7.3035,7.244,7.2659,375966.5622
2006-09-01 09:35:00,23.23,23.26,23.18,23.22,165099.2685475444,7.2659,7.2753,7.2503,7.2628,165099.2685
2006-09-01 09:40:00,23.22,23.29,23.2,23.29,91536.0501567398,7.2628,7.2847,7.2565,7.2847,91536.0502
2006-09-01 09:45:00,23.27,23.3,23.22,23.22,157575.75757575757,7.2784,7.2878,7.2628,7.2628,157575.7576
2006-09-01 09:50:00,23.22,23.24,23.21,23.21,75653.08254963427,7.2628,7.2691,7.2597,7.2597,75653.0825
2006-09-01 09:55:00,23.2,23.22,23.17,23.19,45350.05224660397,7.2565,7.2628,7.2472,7.2534,45350.0522
2006-09-01 10:00:00,23.18,23.23,23.18,23.21,108463.94984326018,7.2503,7.2659,7.2503,7.2597,108463.9498
2006-09-01 10:05:00,23.21,23.28,23.21,23.23,142110.76280041796,7.2597,7.2816,7.2597,7.2659,142110.7628
2006-09-01 10:10:00,23.22,23.25,23.21,23.21,183699.05956112847,7.2628,7.2722,7.2597,7.2597,183699.0596
2006-09-01 10:15:00,23.22,23.23,23.18,23.19,104075.23510971786,7.2628,7.2659,7.2503,7.2534,104075.2351
2006-09-01 10:20:00,23.2,23.21,23.18,23.21,83594.56635318704,7.2565,7.2597,7.2503,7.2597,83594.5664
2006-09-01 10:25:00,23.21,23.22,23.17,23.18,38244.51410658307,7.2597,7.2628,7.2472,7.2503,38244.5141
2006-09-01 10:30:00,23.18,23.18,23.16,23.18,102403.34378265412,7.2503,7.2503,7.244,7.2503,102403.3438
2006-09-01 10:35:00,23.17,23.18,23.16,23.16,63740.85684430512,7.2472,7.2503,7.244,7.244,63740.8568
2006-09-01 10:40:00,23.16,23.16,23.13,23.13,62695.92476489028,7.244,7.244,7.2347,7.2347,62695.9248
2006-09-01 10:45:00,23.13,23.14,23.12,23.13,125391.84952978056,7.2347,7.2378,7.2315,7.2347,125391.8495
2006-09-01 10:50:00,23.12,23.13,23.08,23.08,289655.1724137931,7.2315,7.2347,7.219,7.219,289655.1724
2006-09-01 10:55:00,23.09,23.09,23.06,23.07,52455.59038662487,7.2221,7.2221,7.2128,7.2159,52455.5904
2006-09-01 11:00:00,23.08,23.12,23.06,23.08,99059.56112852664,7.219,7.2315,7.2128,7.219,99059.5611
2006-09-01 11:05:00,23.09,23.09,23.08,23.08,52455.59038662487,7.2221,7.2221,7.219,7.219,52455.5904
2006-09-01 11:10:00,23.08,23.09,23.07,23.08,66457.6802507837,7.219,7.2221,7.2159,7.219,66457.6803
2006-09-01 11:15:00,23.08,23.11,23.08,23.09,109299.89550679206,7.219,7.2284,7.219,7.2221,109299.8955
2006-09-01 11:20:00,23.09,23.1,23.08,23.09,82549.6342737722,7.2221,7.2253,7.219,7.2221,82549.6343
2006-09-01 11:25:00,23.09,23.1,23.06,23.06,66875.65308254963,7.2221,7.2253,7.2128,7.2128,66875.6531
2006-09-01 11:30:00,23.06,23.1,23.06,23.09,48066.87565308255,7.2128,7.2253,7.2128,7.2221,48066.8757
2006-09-01 11:35:00,23.08,23.1,23.08,23.08,93207.94148380354,7.219,7.2253,7.219,7.219,93207.9415
2006-09-01 11:40:00,23.08,23.08,23.07,23.07,74399.16405433646,7.219,7.219,7.2159,7.2159,74399.1641
2006-09-01 11:45:00,23.07,23.07,23.06,23.06,91954.02298850576,7.2159,7.2159,7.2128,7.2128,91954.023
2006-09-01 11:50:00,23.06,23.06,23.04,23.06,48484.84848484848,7.2128,7.2128,7.2065,7.2128,48484.8485
2006-09-01 11:55:00,23.06,23.06,23.05,23.06,28422.152560083592,7.2128,7.2128,7.2096,7.2128,28422.1526
2006-09-01 12:00:00,23.05,23.05,23.03,23.04,75444.0961337513,7.2096,7.2096,7.2034,7.2065,75444.0961
2006-09-01 12:05:00,23.04,23.05,23.01,23.04,195402.2988505747,7.2065,7.2096,7.1971,7.2065,195402.2989
2006-09-01 12:10:00,23.03,23.06,23.02,23.03,112225.7053291536,7.2034,7.2128,7.2002,7.2034,112225.7053
2006-09-01 12:15:00,23.03,23.08,23.03,23.08,83594.56635318704,7.2034,7.219,7.2034,7.219,83594.5664
2006-09-01 12:20:00,23.08,23.08,23.03,23.04,56635.31870428422,7.219,7.219,7.2034,7.2065,56635.3187
2006-09-01 12:25:00,23.04,23.09,23.03,23.03,115569.48798328108,7.2065,7.2221,7.2034,7.2034,115569.488
2006-09-01 12:30:00,23.03,23.08,23.03,23.08,91327.06374085684,7.2034,7.219,7.2034,7.219,91327.0637
2006-09-01 12:35:00,23.07,23.12,23.04,23.12,518286.3113897597,7.2159,7.2315,7.2065,7.2315,518286.3114
2006-09-01 12:40:00,23.12,23.13,23.12,23.12,28840.125391849528,7.2315,7.2347,7.2315,7.2315,28840.1254
2006-09-01 12:45:00,23.13,23.14,23.1,23.11,48693.834900731454,7.2347,7.2378,7.2253,7.2284,48693.8349
2006-09-01 12:50:00,23.1,23.14,23.1,23.1,73354.23197492163,7.2253,7.2378,7.2253,7.2253,73354.232
2006-09-01 12:55:00,23.11,23.15,23.11,23.14,17972.831765935214,7.2284,7.2409,7.2284,7.2378,17972.8318
2006-09-01 13:00:00,23.14,23.16,23.14,23.14,30929.989550679205,7.2378,7.244,7.2378,7.2378,30929.9896
2006-09-01 13:05:00,23.14,23.16,23.13,23.16,51410.65830721003,7.2378,7.244,7.2347,7.244,51410.6583
2006-09-01 13:10:00,23.16,23.16,23.13,23.14,59352.1421107628,7.244,7.244,7.2347,7.2378,59352.1421
2006-09-01 13:15:00,23.14,23.16,23.14,23.15,37617.55485893417,7.2378,7.244,7.2378,7.2409,37617.5549
2006-09-01 13:20:00,23.15,23.16,23.11,23.14,45350.05224660397,7.2409,7.244,7.2284,7.2378,45350.0522
2006-09-01 13:25:00,23.14,23.16,23.13,23.13,64158.82967607105,7.2378,7.244,7.2347,7.2347,64158.8297
2006-09-01 13:30:00,23.13,23.15,23.12,23.14,84430.51201671892,7.2347,7.2409,7.2315,7.2378,84430.512
2006-09-01 13:35:00,23.14,23.14,23.13,23.13,45350.05224660397,7.2378,7.2378,7.2347,7.2347,45350.0522
2006-09-01 13:40:00,23.13,23.15,23.13,23.13,58307.21003134796,7.2347,7.2409,7.2347,7.2347,58307.21
2006-09-01 13:45:00,23.13,23.14,23.12,23.13,60188.08777429467,7.2347,7.2378,7.2315,7.2347,60188.0878
2006-09-01 13:50:00,23.13,23.15,23.13,23.14,34064.78578892372,7.2347,7.2409,7.2347,7.2378,34064.7858
2006-09-01 13:55:00,23.14,23.15,23.13,23.14,29258.098223615463,7.2378,7.2409,7.2347,7.2378,29258.0982
2006-09-01 14:00:00,23.14,23.14,23.13,23.14,32183.90804597701,7.2378,7.2378,7.2347,7.2378,32183.908
2006-09-01 14:05:00,23.14,23.15,23.13,23.14,53291.53605015674,7.2378,7.2409,7.2347,7.2378,53291.5361
2006-09-01 14:10:00,23.14,23.17,23.14,23.16,115360.50156739813,7.2378,7.2472,7.2378,7.244,115360.5016
2006-09-01 14:15:00,23.16,23.18,23.16,23.17,59352.1421107628,7.244,7.2503,7.244,7.2472,59352.1421
2006-09-01 14:20:00,23.17,23.18,23.17,23.18,44723.09299895506,7.2472,7.2503,7.2472,7.2503,44723.093
2006-09-01 14:25:00,23.18,23.18,23.16,23.16,36781.6091954023,7.2503,7.2503,7.244,7.244,36781.6092
2006-09-01 14:30:00,23.16,23.17,23.15,23.15,27795.19331243469,7.244,7.2472,7.2409,7.2409,27795.1933
2006-09-01 14:35:00,23.15,23.16,23.12,23.14,107210.03134796236,7.2409,7.244,7.2315,7.2378,107210.0313
2006-09-01 14:40:00,23.15,23.15,23.12,23.13,69383.49007314524,7.2409,7.2409,7.2315,7.2347,69383.4901
2006-09-01 14:45:00,23.13,23.15,23.12,23.14,132079.41483803553,7.2347,7.2409,7.2315,7.2378,132079.4148
2006-09-01 14:50:00,23.14,23.15,23.12,23.15,101985.3709508882,7.2378,7.2409,7.2315,7.2409,101985.371
2006-09-01 14:55:00,23.15,23.18,23.14,23.18,49320.79414838035,7.2409,7.2503,7.2378,7.2503,49320.7941
2006-09-01 15:00:00,23.18,23.19,23.16,23.17,95924.76489028212,7.2503,7.2534,7.244,7.2472,95924.7649
2006-09-01 15:05:00,23.17,23.17,23.15,23.16,97178.68338557992,7.2472,7.2472,7.2409,7.244,97178.6834
2006-09-01 15:10:00,23.16,23.17,23.15,23.16,65830.7210031348,7.244,7.2472,7.2409,7.244,65830.721
2006-09-01 15:15:00,23.16,23.16,23.13,23.15,131243.46917450364,7.244,7.244,7.2347,7.2409,131243.4692
2006-09-01 15:20:00,23.15,23.16,23.14,23.15,44932.07941483804,7.2409,7.244,7.2378,7.2409,44932.0794
2006-09-01 15:25:00,23.15,23.15,23.13,23.13,106792.05851619644,7.2409,7.2409,7.2347,7.2347,106792.0585
2006-09-01 15:30:00,23.12,23.14,23.12,23.12,118077.32497387668,7.2315,7.2378,7.2315,7.2315,118077.325
2006-09-01 15:35:00,23.12,23.14,23.1,23.11,119540.22988505747,7.2315,7.2378,7.2253,7.2284,119540.2299
2006-09-01 15:40:00,23.11,23.13,23.11,23.12,53291.53605015674,7.2284,7.2347,7.2284,7.2315,53291.5361
2006-09-01 15:45:00,23.12,23.14,23.12,23.13,47648.90282131661,7.2315,7.2378,7.2315,7.2347,47648.9028
2006-09-01 15:50:00,23.13,23.14,23.12,23.13,87774.29467084639,7.2347,7.2378,7.2315,7.2347,87774.2947
2006-09-01 15:55:00,23.12,23.15,23.12,23.15,218808.77742946707,7.2315,7.2409,7.2315,7.2409,218808.7774
2006-09-05 09:30:00,23.24,23.4,23.21,23.37,462068.9655172414,7.2691,7.3191,7.2597,7.3097,462068.9655
2006-09-05 09:35:00,23.37,23.39,23.33,23.35,177847.43991640542,7.3097,7.316,7.2972,7.3035,177847.4399
2006-09-05 09:40:00,23.35,23.37,23.3,23.33,171368.86102403342,7.3035,7.3097,7.2878,7.2972,171368.861
2006-09-05 09:45:00,23.33,23.33,23.3,23.3,176802.50783699058,7.2972,7.2972,7.2878,7.2878,176802.5078
2006-09-05 09:50:00,23.3,23.3,23.26,23.28,121003.13479623824,7.2878,7.2878,7.2753,7.2816,121003.1348
2006-09-05 09:55:00,23.28,23.35,23.27,23.33,263531.8704284221,7.2816,7.3035,7.2784,7.2972,263531.8704
2006-09-05 10:00:00,23.32,23.32,23.26,23.26,102194.35736677116,7.2941,7.2941,7.2753,7.2753,102194.3574
2006-09-05 10:05:00,23.26,23.28,23.21,23.21,353605.0156739812,7.2753,7.2816,7.2597,7.2597,353605.0157
2006-09-05 10:10:00,23.21,23.23,23.14,23.15,276280.0417972832,7.2597,7.2659,7.2378,7.2409,276280.0418
2006-09-05 10:15:00,23.15,23.15,23.12,23.13,95297.80564263322,7.2409,7.2409,7.2315,7.2347,95297.8056
2006-09-05 10:20:00,23.13,23.18,23.13,23.14,81086.72936259143,7.2347,7.2503,7.2347,7.2378,81086.7294
2006-09-05 10:25:00,23.15,23.15,23.1,23.11,78787.87878787878,7.2409,7.2409,7.2253,7.2284,78787.8788
2006-09-05 10:30:00,23.11,23.15,23.1,23.12,54336.46812957158,7.2284,7.2409,7.2253,7.2315,54336.4681
2006-09-05 10:35:00,23.13,23.16,23.1,23.11,194775.3396029258,7.2347,7.244,7.2253,7.2284,194775.3396
2006-09-05 10:40:00,23.1,23.12,23.07,23.1,76071.0553814002,7.2253,7.2315,7.2159,7.2253,76071.0554
2006-09-05 10:45:00,23.1,23.12,23.07,23.11,135005.22466039707,7.2253,7.2315,7.2159,7.2284,135005.2247
2006-09-05 10:50:00,23.11,23.12,23.09,23.12,96969.69696969696,7.2284,7.2315,7.2221,7.2315,96969.697
2006-09-05 10:55:00,23.12,23.13,23.09,23.12,119749.21630094045,7.2315,7.2347,7.2221,7.2315,119749.2163
2006-09-05 11:00:00,23.12,23.12,23.1,23.12,72100.31347962382,7.2315,7.2315,7.2253,7.2315,72100.3135
2006-09-05 11:05:00,23.12,23.15,23.12,23.14,38871.47335423197,7.2315,7.2409,7.2315,7.2378,38871.4734
2006-09-05 11:10:00,23.15,23.17,23.15,23.16,30094.04388714733,7.2409,7.2472,7.2409,7.244,30094.0439
2006-09-05 11:15:00,23.16,23.16,23.15,23.15,26750.261233019854,7.244,7.244,7.2409,7.2409,26750.2612
2006-09-05 11:20:00,23.15,23.16,23.14,23.16,112016.71891327064,7.2409,7.244,7.2378,7.244,112016.7189
2006-09-05 11:25:00,23.16,23.2,23.16,23.19,56844.305120167184,7.244,7.2565,7.244,7.2534,56844.3051
2006-09-05 11:30:00,23.19,23.24,23.19,23.22,104075.23510971786,7.2534,7.2691,7.2534,7.2628,104075.2351
2006-09-05 11:35:00,23.22,23.24,23.21,23.22,136677.1159874608,7.2628,7.2691,7.2597,7.2628,136677.116
2006-09-05 11:40:00,23.21,23.24,23.2,23.22,161128.52664576803,7.2597,7.2691,7.2565,7.2628,161128.5266
2006-09-05 11:45:00,23.21,23.23,23.19,23.22,161964.4723092999,7.2597,7.2659,7.2534,7.2628,161964.4723
2006-09-05 11:50:00,23.22,23.3,23.22,23.27,217554.8589341693,7.2628,7.2878,7.2628,7.2784,217554.8589
2006-09-05 11:55:00,23.27,23.29,23.27,23.27,118913.27063740855,7.2784,7.2847,7.2784,7.2784,118913.2706
2006-09-05 12:00:00,23.27,23.28,23.23,23.23,60606.0606060606,7.2784,7.2816,7.2659,7.2659,60606.0606
2006-09-05 12:05:00,23.23,23.26,23.23,23.25,117659.35214211076,7.2659,7.2753,7.2659,7.2722,117659.3521
2006-09-05 12:10:00,23.25,23.26,23.23,23.24,39080.45977011494,7.2722,7.2753,7.2659,7.2691,39080.4598
2006-09-05 12:15:00,23.24,23.25,23.23,23.23,29258.098223615463,7.2691,7.2722,7.2659,7.2659,29258.0982
2006-09-05 12:20:00,23.23,23.24,23.22,23.22,38453.50052246604,7.2659,7.2691,7.2628,7.2628,38453.5005
2006-09-05 12:25:00,23.23,23.24,23.22,23.24,23197.492163009403,7.2659,7.2691,7.2628,7.2691,23197.4922
2006-09-05 12:30:00,23.23,23.26,23.23,23.26,232392.89446186,7.2659,7.2753,7.2659,7.2753,232392.8945
2006-09-05 12:35:00,23.26,23.28,23.26,23.27,71891.32706374086,7.2753,7.2816,7.2753,7.2784,71891.3271
2006-09-05 12:40:00,23.27,23.3,23.27,23.3,97805.64263322884,7.2784,7.2878,7.2784,7.2878,97805.6426
2006-09-05 12:45:00,23.3,23.3,23.29,23.29,35318.70428422152,7.2878,7.2878,7.2847,7.2847,35318.7043
2006-09-05 12:50:00,23.29,23.3,23.28,23.29,56635.31870428422,7.2847,7.2878,7.2816,7.2847,56635.3187
2006-09-05 12:55:00,23.28,23.32,23.28,23.3,209195.40229885056,7.2816,7.2941,7.2816,7.2878,209195.4023
2006-09-05 13:00:00,23.3,23.31,23.29,23.3,19435.736677115987,7.2878,7.291,7.2847,7.2878,19435.7367
2006-09-05 13:05:00,23.3,23.31,23.29,23.31,32810.86729362591,7.2878,7.291,7.2847,7.291,32810.8673
2006-09-05 13:10:00,23.3,23.31,23.3,23.3,22152.56008359457,7.2878,7.291,7.2878,7.2878,22152.5601
2006-09-05 13:15:00,23.3,23.31,23.27,23.28,81713.68861024034,7.2878,7.291,7.2784,7.2816,81713.6886
2006-09-05 13:20:00,23.27,23.28,23.26,23.27,23824.451410658305,7.2784,7.2816,7.2753,7.2784,23824.4514
2006-09-05 13:25:00,23.27,23.29,23.27,23.28,15047.021943573667,7.2784,7.2847,7.2784,7.2816,15047.0219
2006-09-05 13:30:00,23.28,23.3,23.27,23.27,31765.93521421108,7.2816,7.2878,7.2784,7.2784,31765.9352
2006-09-05 13:35:00,23.28,23.28,23.25,23.26,53500.52246603971,7.2816,7.2816,7.2722,7.2753,53500.5225
2006-09-05 13:40:00,23.26,23.27,23.24,23.24,33437.826541274815,7.2753,7.2784,7.2691,7.2691,33437.8265
2006-09-05 13:45:00,23.24,23.24,23.21,23.22,78369.90595611285,7.2691,7.2691,7.2597,7.2628,78369.906
2006-09-05 13:50:00,23.21,23.21,23.19,23.2,66666.66666666667,7.2597,7.2597,7.2534,7.2565,66666.6667
2006-09-05 13:55:00,23.2,23.21,23.17,23.18,118077.32497387668,7.2565,7.2597,7.2472,7.2503,118077.325
2006-09-05 14:00:00,23.18,23.21,23.17,23.2,84012.53918495297,7.2503,7.2597,7.2472,7.2565,84012.5392
2006-09-05 14:05:00,23.2,23.24,23.19,23.24,94461.85997910135,7.2565,7.2691,7.2534,7.2691,94461.86
2006-09-05 14:10:00,23.24,23.24,23.2,23.22,82967.60710553813,7.2691,7.2691,7.2565,7.2628,82967.6071
2006-09-05 14:15:00,23.22,23.26,23.21,23.26,121421.10762800416,7.2628,7.2753,7.2597,7.2753,121421.1076
2006-09-05 14:20:00,23.26,23.26,23.24,23.25,58307.21003134796,7.2753,7.2753,7.2691,7.2722,58307.21
2006-09-05 14:25:00,23.25,23.25,23.23,23.24,49111.807732497386,7.2722,7.2722,7.2659,7.2691,49111.8077
2006-09-05 14:30:00,23.24,23.26,23.23,23.23,87774.29467084639,7.2691,7.2753,7.2659,7.2659,87774.2947
2006-09-05 14:35:00,23.22,23.24,23.21,23.22,41379.31034482759,7.2628,7.2691,7.2597,7.2628,41379.3103
2006-09-05 14:40:00,23.23,23.24,23.21,23.23,38453.50052246604,7.2659,7.2691,7.2597,7.2659,38453.5005
2006-09-05 14:45:00,23.23,23.24,23.22,23.23,85057.4712643678,7.2659,7.2691,7.2628,7.2659,85057.4713
2006-09-05 14:50:00,23.23,23.24,23.2,23.21,146499.47753396028,7.2659,7.2691,7.2565,7.2597,146499.4775
2006-09-05 14:55:00,23.21,23.21,23.18,23.18,63322.88401253918,7.2597,7.2597,7.2503,7.2503,63322.884
2006-09-05 15:00:00,23.17,23.17,23.15,23.16,143991.6405433647,7.2472,7.2472,7.2409,7.244,143991.6405
2006-09-05 15:05:00,23.17,23.19,23.17,23.18,77324.97387669802,7.2472,7.2534,7.2472,7.2503,77324.9739
2006-09-05 15:10:00,23.18,23.18,23.17,23.18,22152.56008359457,7.2503,7.2503,7.2472,7.2503,22152.5601
2006-09-05 15:15:00,23.17,23.18,23.16,23.17,40752.35109717868,7.2472,7.2503,7.244,7.2472,40752.3511
2006-09-05 15:20:00,23.17,23.21,23.16,23.18,303239.289446186,7.2472,7.2597,7.244,7.2503,303239.2894
2006-09-05 15:25:00,23.18,23.18,23.14,23.15,121421.10762800416,7.2503,7.2503,7.2378,7.2409,121421.1076
2006-09-05 15:30:00,23.14,23.18,23.14,23.16,65203.76175548589,7.2378,7.2503,7.2378,7.244,65203.7618
2006-09-05 15:35:00,23.16,23.19,23.16,23.19,198955.0679205852,7.244,7.2534,7.244,7.2534,198955.0679
2006-09-05 15:40:00,23.18,23.19,23.17,23.18,341692.789968652,7.2503,7.2534,7.2472,7.2503,341692.79
2006-09-05 15:45:00,23.17,23.19,23.16,23.18,238871.473354232,7.2472,7.2534,7.244,7.2503,238871.4734
2006-09-05 15:50:00,23.19,23.21,23.16,23.18,357575.7575757576,7.2534,7.2597,7.244,7.2503,357575.7576
2006-09-05 15:55:00,23.18,23.18,23.14,23.14,508254.9634273772,7.2503,7.2503,7.2378,7.2378,508254.9634
2006-09-06 09:30:00,23.06,23.09,22.91,22.92,260815.04702194355,7.2128,7.2221,7.1658,7.169,260815.047
2006-09-06 09:35:00,22.92,23.02,22.91,22.99,127272.72727272726,7.169,7.2002,7.1658,7.1909,127272.7273
2006-09-06 09:40:00,22.99,22.99,22.9,22.91,208568.44305120167,7.1909,7.1909,7.1627,7.1658,208568.4431
2006-09-06 09:45:00,22.91,22.92,22.85,22.85,226123.30198537096,7.1658,7.169,7.1471,7.1471,226123.302
2006-09-06 09:50:00,22.85,22.92,22.83,22.88,328317.6593521421,7.1471,7.169,7.1408,7.1565,328317.6594
2006-09-06 09:55:00,22.87,22.9,22.85,22.85,149007.3145245559,7.1533,7.1627,7.1471,7.1471,149007.3145
2006-09-06 10:00:00,22.83,22.88,22.75,22.77,310135.8411703239,7.1408,7.1565,7.1158,7.1221,310135.8412
2006-09-06 10:05:00,22.77,22.81,22.76,22.77,226750.26123301985,7.1221,7.1346,7.1189,7.1221,226750.2612
2006-09-06 10:10:00,22.76,22.77,22.68,22.7,190804.5977011494,7.1189,7.1221,7.0939,7.1002,190804.5977
2006-09-06 10:15:00,22.7,22.77,22.7,22.77,147962.38244514106,7.1002,7.1221,7.1002,7.1221,147962.3824
2006-09-06 10:20:00,22.77,22.78,22.74,22.74,208150.4702194357,7.1221,7.1252,7.1127,7.1127,208150.4702
2006-09-06 10:25:00,22.74,22.74,22.66,22.66,148380.355276907,7.1127,7.1127,7.0876,7.0876,148380.3553
2006-09-06 10:30:00,22.66,22.67,22.64,22.67,195402.2988505747,7.0876,7.0908,7.0814,7.0908,195402.2989
2006-09-06 10:35:00,22.66,22.69,22.65,22.69,95924.76489028212,7.0876,7.097,7.0845,7.097,95924.7649
2006-09-06 10:40:00,22.69,22.7,22.68,22.69,92371.99582027168,7.097,7.1002,7.0939,7.097,92371.9958
2006-09-06 10:45:00,22.69,22.69,22.66,22.69,117659.35214211076,7.097,7.097,7.0876,7.097,117659.3521
2006-09-06 10:50:00,22.69,22.73,22.68,22.73,102612.33019853708,7.097,7.1095,7.0939,7.1095,102612.3302
2006-09-06 10:55:00,22.73,22.75,22.71,22.71,90073.14524555903,7.1095,7.1158,7.1033,7.1033,90073.1452
2006-09-06 11:00:00,22.71,22.72,22.7,22.72,163636.36363636362,7.1033,7.1064,7.1002,7.1064,163636.3636
2006-09-06 11:05:00,22.72,22.75,22.72,22.74,110135.84117032393,7.1064,7.1158,7.1064,7.1127,110135.8412
2006-09-06 11:10:00,22.74,22.76,22.74,22.76,104493.2079414838,7.1127,7.1189,7.1127,7.1189,104493.2079
2006-09-06 11:15:00,22.76,22.79,22.73,22.79,283176.5935214211,7.1189,7.1283,7.1095,7.1283,283176.5935
2006-09-06 11:20:00,22.79,22.81,22.77,22.81,191640.5433646813,7.1283,7.1346,7.1221,7.1346,191640.5434
2006-09-06 11:25:00,22.81,22.85,22.81,22.83,198328.10867293624,7.1346,7.1471,7.1346,7.1408,198328.1087
2006-09-06 11:30:00,22.82,22.85,22.82,22.83,92998.9550679206,7.1377,7.1471,7.1377,7.1408,92998.9551
2006-09-06 11:35:00,22.83,22.86,22.82,22.84,125182.8631138976,7.1408,7.1502,7.1377,7.1439,125182.8631
2006-09-06 11:40:00,22.84,22.88,22.84,22.87,109717.868338558,7.1439,7.1565,7.1439,7.1533,109717.8683
2006-09-06 11:45:00,22.87,22.88,22.86,22.88,100940.43887147336,7.1533,7.1565,7.1502,7.1565,100940.4389
2006-09-06 11:50:00,22.88,22.89,22.86,22.88,119749.21630094045,7.1565,7.1596,7.1502,7.1565,119749.2163
2006-09-06 11:55:00,22.89,22.91,22.88,22.89,129989.55067920584,7.1596,7.1658,7.1565,7.1596,129989.5507
2006-09-06 12:00:00,22.89,22.92,22.88,22.91,117659.35214211076,7.1596,7.169,7.1565,7.1658,117659.3521
2006-09-06 12:05:00,22.91,22.92,22.9,22.91,110135.84117032393,7.1658,7.169,7.1627,7.1658,110135.8412
2006-09-06 12:10:00,22.91,22.92,22.9,22.9,78578.89237199581,7.1658,7.169,7.1627,7.1627,78578.8924
2006-09-06 12:15:00,22.9,22.91,22.89,22.9,108463.94984326018,7.1627,7.1658,7.1596,7.1627,108463.9498
2006-09-06 12:20:00,22.9,22.92,22.9,22.91,53500.52246603971,7.1627,7.169,7.1627,7.1658,53500.5225
2006-09-06 12:25:00,22.91,22.91,22.9,22.91,31556.948798328107,7.1658,7.1658,7.1627,7.1658,31556.9488
2006-09-06 12:30:00,22.91,22.95,22.91,22.94,151515.15151515152,7.1658,7.1784,7.1658,7.1752,151515.1515
2006-09-06 12:35:00,22.94,22.96,22.94,22.95,80041.7972831766,7.1752,7.1815,7.1752,7.1784,80041.7973
2006-09-06 12:40:00,22.96,22.97,22.95,22.96,130198.53709508882,7.1815,7.1846,7.1784,7.1815,130198.5371
2006-09-06 12:45:00,22.96,22.99,22.95,22.98,99686.52037617554,7.1815,7.1909,7.1784,7.1877,99686.5204
2006-09-06 12:50:00,22.97,22.99,22.97,22.98,40752.35109717868,7.1846,7.1909,7.1846,7.1877,40752.3511
2006-09-06 12:55:00,22.98,22.98,22.95,22.95,21525.600835945665,7.1877,7.1877,7.1784,7.1784,21525.6008
2006-09-06 13:00:00,22.96,22.96,22.93,22.94,49947.75339602926,7.1815,7.1815,7.1721,7.1752,49947.7534
2006-09-06 13:05:00,22.95,22.95,22.92,22.93,86311.38975966562,7.1784,7.1784,7.169,7.1721,86311.3898
2006-09-06 13:10:00,22.93,22.94,22.92,22.92,52455.59038662487,7.1721,7.1752,7.169,7.169,52455.5904
2006-09-06 13:15:00,22.92,22.93,22.91,22.92,31347.96238244514,7.169,7.1721,7.1658,7.169,31347.9624
2006-09-06 13:20:00,22.92,22.93,22.9,22.92,33228.84012539185,7.169,7.1721,7.1627,7.169,33228.8401
2006-09-06 13:25:00,22.92,22.92,22.91,22.92,45350.05224660397,7.169,7.169,7.1658,7.169,45350.0522
2006-09-06 13:30:00,22.92,22.93,22.9,22.91,67084.6394984326,7.169,7.1721,7.1627,7.1658,67084.6395
2006-09-06 13:35:00,22.9,22.91,22.88,22.91,58516.19644723093,7.1627,7.1658,7.1565,7.1658,58516.1964
2006-09-06 13:40:00,22.91,22.92,22.91,22.91,53918.49529780564,7.1658,7.169,7.1658,7.1658,53918.4953
2006-09-06 13:45:00,22.91,22.91,22.89,22.9,43887.14733542319,7.1658,7.1658,7.1596,7.1627,43887.1473
2006-09-06 13:50:00,22.91,22.91,22.87,22.89,94670.84639498431,7.1658,7.1658,7.1533,7.1596,94670.8464
2006-09-06 13:55:00,22.9,22.9,22.88,22.89,58098.223615465,7.1627,7.1627,7.1565,7.1596,58098.2236
2006-09-06 14:00:00,22.89,22.91,22.88,22.91,95297.80564263322,7.1596,7.1658,7.1565,7.1658,95297.8056
2006-09-06 14:05:00,22.91,22.92,22.91,22.92,42215.25600835946,7.1658,7.169,7.1658,7.169,42215.256
2006-09-06 14:10:00,22.92,22.92,22.91,22.92,202507.8369905956,7.169,7.169,7.1658,7.169,202507.837
2006-09-06 14:15:00,22.91,22.92,22.9,22.9,40752.35109717868,7.1658,7.169,7.1627,7.1627,40752.3511
2006-09-06 14:20:00,22.9,22.93,22.9,22.93,97178.68338557992,7.1627,7.1721,7.1627,7.1721,97178.6834
2006-09-06 14:25:00,22.92,22.94,22.9,22.9,150052.24660397074,7.169,7.1752,7.1627,7.1627,150052.2466
2006-09-06 14:30:00,22.91,22.93,22.9,22.93,67502.61233019854,7.1658,7.1721,7.1627,7.1721,67502.6123
2006-09-06 14:35:00,22.92,22.93,22.92,22.92,57889.23719958203,7.169,7.1721,7.169,7.169,57889.2372
2006-09-06 14:40:00,22.92,22.92,22.89,22.9,69592.47648902821,7.169,7.169,7.1596,7.1627,69592.4765
2006-09-06 14:45:00,22.89,22.91,22.89,22.91,41170.32392894461,7.1596,7.1658,7.1596,7.1658,41170.3239
2006-09-06 14:50:00,22.91,22.91,22.88,22.89,97596.65621734588,7.1658,7.1658,7.1565,7.1596,97596.6562
2006-09-06 14:55:00,22.89,22.89,22.86,22.88,98432.60188087774,7.1596,7.1596,7.1502,7.1565,98432.6019
2006-09-06 15:00:00,22.88,22.88,22.85,22.86,78369.90595611285,7.1565,7.1565,7.1471,7.1502,78369.906
2006-09-06 15:05:00,22.85,22.9,22.85,22.89,108254.9634273772,7.1471,7.1627,7.1471,7.1596,108254.9634
2006-09-06 15:10:00,22.89,22.89,22.88,22.89,87565.30825496343,7.1596,7.1596,7.1565,7.1596,87565.3083
2006-09-06 15:15:00,22.89,22.9,22.89,22.9,109090.90909090907,7.1596,7.1627,7.1596,7.1627,109090.9091
2006-09-06 15:20:00,22.9,22.92,22.9,22.92,63322.88401253918,7.1627,7.169,7.1627,7.169,63322.884
2006-09-06 15:25:00,22.92,22.93,22.91,22.91,156112.8526645768,7.169,7.1721,7.1658,7.1658,156112.8527
2006-09-06 15:30:00,22.91,22.92,22.9,22.92,87983.28108672936,7.1658,7.169,7.1627,7.169,87983.2811
2006-09-06 15:35:00,22.92,22.93,22.92,22.93,102194.35736677116,7.169,7.1721,7.169,7.1721,102194.3574
2006-09-06 15:40:00,22.93,22.94,22.92,22.94,167398.11912225705,7.1721,7.1752,7.169,7.1752,167398.1191
2006-09-06 15:45:00,22.94,22.96,22.92,22.96,115569.48798328108,7.1752,7.1815,7.169,7.1815,115569.488
2006-09-06 15:50:00,22.95,22.95,22.92,22.94,152142.1107628004,7.1784,7.1784,7.169,7.1752,152142.1108
2006-09-06 15:55:00,22.94,22.94,22.92,22.93,188296.76071055385,7.1752,7.1752,7.169,7.1721,188296.7607
2006-09-07 09:30:00,22.82,22.91,22.79,22.81,233437.8265412748,7.1377,7.1658,7.1283,7.1346,233437.8265
2006-09-07 09:35:00,22.82,22.85,22.73,22.76,198955.0679205852,7.1377,7.1471,7.1095,7.1189,198955.0679
2006-09-07 09:40:00,22.76,22.8,22.75,22.75,188296.76071055385,7.1189,7.1314,7.1158,7.1158,188296.7607
2006-09-07 09:45:00,22.76,22.81,22.76,22.8,168025.07836990594,7.1189,7.1346,7.1189,7.1314,168025.0784
2006-09-07 09:50:00,22.8,22.8,22.75,22.76,49320.79414838035,7.1314,7.1314,7.1158,7.1189,49320.7941
2006-09-07 09:55:00,22.75,22.79,22.73,22.78,108254.9634273772,7.1158,7.1283,7.1095,7.1252,108254.9634
2006-09-07 10:00:00,22.79,22.8,22.76,22.8,142946.70846394985,7.1283,7.1314,7.1189,7.1314,142946.7085
2006-09-07 10:05:00,22.8,22.89,22.8,22.88,185370.95088819225,7.1314,7.1596,7.1314,7.1565,185370.9509
2006-09-07 10:10:00,22.89,22.9,22.87,22.89,209195.40229885056,7.1596,7.1627,7.1533,7.1596,209195.4023
2006-09-07 10:15:00,22.88,22.9,22.87,22.87,167607.10553814002,7.1565,7.1627,7.1533,7.1533,167607.1055
2006-09-07 10:20:00,22.87,22.87,22.79,22.79,104284.22152560083,7.1533,7.1533,7.1283,7.1283,104284.2215
2006-09-07 10:25:00,22.8,22.8,22.75,22.76,114733.5423197492,7.1314,7.1314,7.1158,7.1189,114733.5423
2006-09-07 10:30:00,22.75,22.81,22.75,22.81,281295.7157784744,7.1158,7.1346,7.1158,7.1346,281295.7158
2006-09-07 10:35:00,22.81,22.85,22.78,22.83,147962.38244514106,7.1346,7.1471,7.1252,7.1408,147962.3824
2006-09-07 10:40:00,22.83,22.85,22.83,22.83,84848.48484848485,7.1408,7.1471,7.1408,7.1408,84848.4848
2006-09-07 10:45:00,22.83,22.83,22.81,22.81,110553.81400208986,7.1408,7.1408,7.1346,7.1346,110553.814
2006-09-07 10:50:00,22.81,22.83,22.81,22.83,109299.89550679206,7.1346,7.1408,7.1346,7.1408,109299.8955
2006-09-07 10:55:00,22.83,22.85,22.82,22.82,117241.37931034484,7.1408,7.1471,7.1377,7.1377,117241.3793
2006-09-07 11:00:00,22.82,22.84,22.82,22.82,182236.1546499477,7.1377,7.1439,7.1377,7.1377,182236.1546
2006-09-07 11:05:00,22.82,22.83,22.81,22.82,95924.76489028212,7.1377,7.1408,7.1346,7.1377,95924.7649
2006-09-07 11:10:00,22.82,22.83,22.81,22.81,182445.1410658307,7.1377,7.1408,7.1346,7.1346,182445.1411
2006-09-07 11:15:00,22.81,22.82,22.81,22.82,94670.84639498431,7.1346,7.1377,7.1346,7.1377,94670.8464
2006-09-07 11:20:00,22.82,22.83,22.81,22.82,142110.76280041796,7.1377,7.1408,7.1346,7.1377,142110.7628
2006-09-07 11:25:00,22.82,22.85,22.82,22.84,45141.065830721,7.1377,7.1471,7.1377,7.1439,45141.0658
2006-09-07 11:30:00,22.83,22.84,22.81,22.84,275444.09613375127,7.1408,7.1439,7.1346,7.1439,275444.0961
2006-09-07 11:35:00,22.84,22.84,22.82,22.82,89864.15882967607,7.1439,7.1439,7.1377,7.1377,89864.1588
2006-09-07 11:40:00,22.82,22.83,22.8,22.81,248275.8620689655,7.1377,7.1408,7.1314,7.1346,248275.8621
2006-09-07 11:45:00,22.81,22.81,22.79,22.8,68965.5172413793,7.1346,7.1346,7.1283,7.1314,68965.5172
2006-09-07 11:50:00,22.8,22.81,22.8,22.8,35736.67711598746,7.1314,7.1346,7.1314,7.1314,35736.6771
2006-09-07 11:55:00,22.81,22.84,22.8,22.84,119331.2434691745,7.1346,7.1439,7.1314,7.1439,119331.2435
2006-09-07 12:00:00,22.83,22.84,22.82,22.83,159456.63531870427,7.1408,7.1439,7.1377,7.1408,159456.6353
2006-09-07 12:05:00,22.83,22.83,22.82,22.83,227168.2340647858,7.1408,7.1408,7.1377,7.1408,227168.2341
2006-09-07 12:10:00,22.82,22.83,22.82,22.83,89655.1724137931,7.1377,7.1408,7.1377,7.1408,89655.1724
2006-09-07 12:15:00,22.83,22.83,22.81,22.83,76071.0553814002,7.1408,7.1408,7.1346,7.1408,76071.0554
2006-09-07 12:20:00,22.83,22.84,22.83,22.83,34482.75862068965,7.1408,7.1439,7.1408,7.1408,34482.7586
2006-09-07 12:25:00,22.83,22.85,22.82,22.85,58934.16927899687,7.1408,7.1471,7.1377,7.1471,58934.1693
2006-09-07 12:30:00,22.85,22.87,22.84,22.84,54336.46812957158,7.1471,7.1533,7.1439,7.1439,54336.4681
2006-09-07 12:35:00,22.84,22.84,22.84,22.84,17554.85893416928,7.1439,7.1439,7.1439,7.1439,17554.8589
2006-09-07 12:40:00,22.84,22.84,22.83,22.84,57889.23719958203,7.1439,7.1439,7.1408,7.1439,57889.2372
2006-09-07 12:45:00,22.84,22.84,22.83,22.83,40125.39184952978,7.1439,7.1439,7.1408,7.1408,40125.3918
2006-09-07 12:50:00,22.83,22.83,22.81,22.83,112016.71891327064,7.1408,7.1408,7.1346,7.1408,112016.7189
2006-09-07 12:55:00,22.83,22.83,22.81,22.82,64576.80250783699,7.1408,7.1408,7.1346,7.1377,64576.8025
2006-09-07 13:00:00,22.82,22.83,22.82,22.83,84012.53918495297,7.1377,7.1408,7.1377,7.1408,84012.5392
2006-09-07 13:05:00,22.83,22.84,22.82,22.84,44932.07941483804,7.1408,7.1439,7.1377,7.1439,44932.0794
2006-09-07 13:10:00,22.83,22.85,22.82,22.84,76907.00104493208,7.1408,7.1471,7.1377,7.1439,76907.001
2006-09-07 13:15:00,22.84,22.84,22.83,22.83,48275.86206896552,7.1439,7.1439,7.1408,7.1408,48275.8621
2006-09-07 13:20:00,22.83,22.84,22.83,22.84,96760.710553814,7.1408,7.1439,7.1408,7.1439,96760.7106
2006-09-07 13:25:00,22.85,22.85,22.84,22.84,31974.92163009404,7.1471,7.1471,7.1439,7.1439,31974.9216
2006-09-07 13:30:00,22.84,22.84,22.83,22.84,23615.46499477534,7.1439,7.1439,7.1408,7.1439,23615.465
2006-09-07 13:35:00,22.84,22.86,22.84,22.84,56635.31870428422,7.1439,7.1502,7.1439,7.1439,56635.3187
2006-09-07 13:40:00,22.84,22.88,22.83,22.88,57471.26436781609,7.1439,7.1565,7.1408,7.1565,57471.2644
2006-09-07 13:45:00,22.87,22.88,22.85,22.87,373040.7523510972,7.1533,7.1565,7.1471,7.1533,373040.7524
2006-09-07 13:50:00,22.87,22.88,22.86,22.87,216091.9540229885,7.1533,7.1565,7.1502,7.1533,216091.954
2006-09-07 13:55:00,22.87,22.88,22.85,22.87,138557.99373040753,7.1533,7.1565,7.1471,7.1533,138557.9937
2006-09-07 14:00:00,22.87,22.9,22.87,22.89,150888.1922675026,7.1533,7.1627,7.1533,7.1596,150888.1923
2006-09-07 14:05:00,22.89,22.89,22.85,22.86,123510.97178683383,7.1596,7.1596,7.1471,7.1502,123510.9718
2006-09-07 14:10:00,22.86,22.87,22.85,22.87,45350.05224660397,7.1502,7.1533,7.1471,7.1533,45350.0522
2006-09-07 14:15:00,22.87,22.88,22.86,22.87,76907.00104493208,7.1533,7.1565,7.1502,7.1533,76907.001
2006-09-07 14:20:00,22.87,22.88,22.87,22.88,113061.65099268548,7.1533,7.1565,7.1533,7.1565,113061.651
2006-09-07 14:25:00,22.88,22.91,22.88,22.9,158620.6896551724,7.1565,7.1658,7.1565,7.1627,158620.6897
2006-09-07 14:30:00,22.9,22.92,22.89,22.9,218181.81818181812,7.1627,7.169,7.1596,7.1627,218181.8182
2006-09-07 14:35:00,22.9,22.91,22.9,22.9,173667.71159874607,7.1627,7.1658,7.1627,7.1627,173667.7116
2006-09-07 14:40:00,22.9,22.91,22.89,22.9,207732.4973876698,7.1627,7.1658,7.1596,7.1627,207732.4974
2006-09-07 14:45:00,22.91,22.93,22.9,22.93,101567.39811912226,7.1658,7.1721,7.1627,7.1721,101567.3981
2006-09-07 14:50:00,22.92,22.93,22.91,22.92,110344.8275862069,7.169,7.1721,7.1658,7.169,110344.8276
2006-09-07 14:55:00,22.92,22.93,22.92,22.92,84430.51201671892,7.169,7.1721,7.169,7.169,84430.512
2006-09-07 15:00:00,22.92,22.92,22.9,22.9,222570.5329153605,7.169,7.169,7.1627,7.1627,222570.5329
2006-09-07 15:05:00,22.9,22.9,22.87,22.87,361546.499477534,7.1627,7.1627,7.1533,7.1533,361546.4995
2006-09-07 15:10:00,22.87,22.88,22.87,22.87,111807.73249738768,7.1533,7.1565,7.1533,7.1533,111807.7325
2006-09-07 15:15:00,22.88,22.9,22.87,22.89,100731.45245559038,7.1565,7.1627,7.1533,7.1596,100731.4525
2006-09-07 15:20:00,22.89,22.89,22.87,22.88,171786.83385579937,7.1596,7.1596,7.1533,7.1565,171786.8339
2006-09-07 15:25:00,22.88,22.9,22.88,22.88,129571.57784743993,7.1565,7.1627,7.1565,7.1565,129571.5778
2006-09-07 15:30:00,22.88,22.89,22.85,22.88,346499.4775339603,7.1565,7.1596,7.1471,7.1565,346499.4775
2006-09-07 15:35:00,22.88,22.88,22.87,22.88,460188.08777429466,7.1565,7.1565,7.1533,7.1565,460188.0878
2006-09-07 15:40:00,22.88,22.89,22.87,22.89,142528.7356321839,7.1565,7.1596,7.1533,7.1596,142528.7356
2006-09-07 15:45:00,22.89,22.9,22.89,22.89,196029.2580982236,7.1596,7.1627,7.1596,7.1596,196029.2581
2006-09-07 15:50:00,22.9,22.91,22.89,22.9,285475.4440961337,7.1627,7.1658,7.1596,7.1627,285475.4441
2006-09-07 15:55:00,22.9,22.92,22.9,22.92,449320.79414838034,7.1627,7.169,7.1627,7.169,449320.7941
2006-09-08 09:30:00,22.92,22.97,22.92,22.94,253291.53605015672,7.169,7.1846,7.169,7.1752,253291.5361
2006-09-08 09:35:00,22.95,23.05,22.94,23.05,195193.31243469173,7.1784,7.2096,7.1752,7.2096,195193.3124
2006-09-08 09:40:00,23.05,23.06,22.97,22.98,243678.1609195402,7.2096,7.2128,7.1846,7.1877,243678.1609
2006-09-08 09:45:00,22.98,23.02,22.97,23.01,222361.54649947752,7.1877,7.2002,7.1846,7.1971,222361.5465
2006-09-08 09:50:00,23.01,23.01,22.98,23.01,328108.6729362591,7.1971,7.1971,7.1877,7.1971,328108.6729
2006-09-08 09:55:00,23.01,23.09,23.01,23.09,154440.96133751306,7.1971,7.2221,7.1971,7.2221,154440.9613
2006-09-08 10:00:00,23.09,23.14,23.08,23.09,196238.24451410657,7.2221,7.2378,7.219,7.2221,196238.2445
2006-09-08 10:05:00,23.12,23.12,23.08,23.12,171159.87460815045,7.2315,7.2315,7.219,7.2315,171159.8746
2006-09-08 10:10:00,23.11,23.15,23.1,23.14,114942.52873563218,7.2284,7.2409,7.2253,7.2378,114942.5287
2006-09-08 10:15:00,23.14,23.18,23.14,23.16,158411.70323928943,7.2378,7.2503,7.2378,7.244,158411.7032
2006-09-08 10:20:00,23.16,23.23,23.16,23.23,161964.4723092999,7.244,7.2659,7.244,7.2659,161964.4723
2006-09-08 10:25:00,23.23,23.23,23.2,23.21,199582.02716823405,7.2659,7.2659,7.2565,7.2597,199582.0272
2006-09-08 10:30:00,23.21,23.22,23.15,23.19,308463.94984326017,7.2597,7.2628,7.2409,7.2534,308463.9498
2006-09-08 10:35:00,23.19,23.21,23.16,23.19,393730.407523511,7.2534,7.2597,7.244,7.2534,393730.4075
2006-09-08 10:40:00,23.2,23.2,23.18,23.19,78996.86520376176,7.2565,7.2565,7.2503,7.2534,78996.8652
2006-09-08 10:45:00,23.18,23.23,23.18,23.23,347544.40961337514,7.2503,7.2659,7.2503,7.2659,347544.4096
2006-09-08 10:50:00,23.23,23.25,23.21,23.24,146290.49111807733,7.2659,7.2722,7.2597,7.2691,146290.4911
2006-09-08 10:55:00,23.24,23.28,23.24,23.27,138766.98014629047,7.2691,7.2816,7.2691,7.2784,138766.9801
2006-09-08 11:00:00,23.27,23.27,23.24,23.26,219853.7095088819,7.2784,7.2784,7.2691,7.2753,219853.7095
2006-09-08 11:05:00,23.26,23.28,23.25,23.26,248693.83490073145,7.2753,7.2816,7.2722,7.2753,248693.8349
2006-09-08 11:10:00,23.26,23.3,23.26,23.27,134378.26541274818,7.2753,7.2878,7.2753,7.2784,134378.2654
2006-09-08 11:15:00,23.27,23.32,23.27,23.3,168443.0512016719,7.2784,7.2941,7.2784,7.2878,168443.0512
2006-09-08 11:20:00,23.31,23.32,23.3,23.32,65621.73458725182,7.291,7.2941,7.2878,7.2941,65621.7346
2006-09-08 11:25:00,23.32,23.34,23.31,23.33,137931.0344827586,7.2941,7.3003,7.291,7.2972,137931.0345
2006-09-08 11:30:00,23.33,23.35,23.32,23.35,115987.46081504702,7.2972,7.3035,7.2941,7.3035,115987.4608
2006-09-08 11:35:00,23.35,23.37,23.33,23.34,69174.50365726228,7.3035,7.3097,7.2972,7.3003,69174.5037
2006-09-08 11:40:00,23.33,23.35,23.31,23.32,212121.21212121213,7.2972,7.3035,7.291,7.2941,212121.2121
2006-09-08 11:45:00,23.32,23.32,23.29,23.31,51828.631138975965,7.2941,7.2941,7.2847,7.291,51828.6311
2006-09-08 11:50:00,23.31,23.34,23.31,23.34,91954.02298850576,7.291,7.3003,7.291,7.3003,91954.023
2006-09-08 11:55:00,23.34,23.39,23.34,23.37,139393.9393939394,7.3003,7.316,7.3003,7.3097,139393.9394
2006-09-08 12:00:00,23.37,23.38,23.36,23.37,76280.04179728318,7.3097,7.3128,7.3066,7.3097,76280.0418
2006-09-08 12:05:00,23.37,23.37,23.36,23.37,105120.1671891327,7.3097,7.3097,7.3066,7.3097,105120.1672
2006-09-08 12:10:00,23.37,23.37,23.32,23.32,249738.7669801463,7.3097,7.3097,7.2941,7.2941,249738.767
2006-09-08 12:15:00,23.32,23.35,23.31,23.34,88401.25391849529,7.2941,7.3035,7.291,7.3003,88401.2539
2006-09-08 12:20:00,23.34,23.35,23.33,23.33,50574.71264367816,7.3003,7.3035,7.2972,7.2972,50574.7126
2006-09-08 12:25:00,23.33,23.35,23.33,23.34,26332.28840125392,7.2972,7.3035,7.2972,7.3003,26332.2884
2006-09-08 12:30:00,23.34,23.36,23.34,23.36,33019.85370950888,7.3003,7.3066,7.3003,7.3066,33019.8537
2006-09-08 12:35:00,23.36,23.37,23.36,23.36,49738.76698014629,7.3066,7.3097,7.3066,7.3066,49738.767
2006-09-08 12:40:00,23.36,23.37,23.36,23.37,28422.152560083592,7.3066,7.3097,7.3066,7.3097,28422.1526
2006-09-08 12:45:00,23.37,23.38,23.36,23.37,53291.53605015674,7.3097,7.3128,7.3066,7.3097,53291.5361
2006-09-08 12:50:00,23.37,23.39,23.37,23.38,40125.39184952978,7.3097,7.316,7.3097,7.3128,40125.3918
2006-09-08 12:55:00,23.38,23.39,23.38,23.38,53709.50888192267,7.3128,7.316,7.3128,7.3128,53709.5089
2006-09-08 13:00:00,23.38,23.4,23.37,23.39,127899.68652037616,7.3128,7.3191,7.3097,7.316,127899.6865
2006-09-08 13:05:00,23.39,23.4,23.38,23.39,87565.30825496343,7.316,7.3191,7.3128,7.316,87565.3083
2006-09-08 13:10:00,23.39,23.4,23.37,23.38,131661.4420062696,7.316,7.3191,7.3097,7.3128,131661.442
2006-09-08 13:15:00,23.39,23.41,23.38,23.41,83803.55276907001,7.316,7.3222,7.3128,7.3222,83803.5528
2006-09-08 13:20:00,23.4,23.42,23.39,23.41,82758.62068965517,7.3191,7.3254,7.316,7.3222,82758.6207
2006-09-08 13:25:00,23.42,23.43,23.41,23.41,265412.74817136885,7.3254,7.3285,7.3222,7.3222,265412.7482
2006-09-08 13:30:00,23.41,23.42,23.4,23.42,62904.91118077325,7.3222,7.3254,7.3191,7.3254,62904.9112
2006-09-08 13:35:00,23.41,23.43,23.35,23.35,206687.56530825497,7.3222,7.3285,7.3035,7.3035,206687.5653
2006-09-08 13:40:00,23.36,23.37,23.3,23.3,98641.5882967607,7.3066,7.3097,7.2878,7.2878,98641.5883
2006-09-08 13:45:00,23.3,23.31,23.28,23.29,92163.00940438872,7.2878,7.291,7.2816,7.2847,92163.0094
2006-09-08 13:50:00,23.29,23.32,23.29,23.32,76280.04179728318,7.2847,7.2941,7.2847,7.2941,76280.0418
2006-09-08 13:55:00,23.32,23.39,23.31,23.38,128108.67293625914,7.2941,7.316,7.291,7.3128,128108.6729
2006-09-08 14:00:00,23.39,23.39,23.33,23.36,198119.1222570533,7.316,7.316,7.2972,7.3066,198119.1223
2006-09-08 14:05:00,23.35,23.36,23.34,23.35,190804.5977011494,7.3035,7.3066,7.3003,7.3035,190804.5977
2006-09-08 14:10:00,23.35,23.37,23.34,23.36,81086.72936259143,7.3035,7.3097,7.3003,7.3066,81086.7294
2006-09-08 14:15:00,23.36,23.37,23.35,23.37,84848.48484848485,7.3066,7.3097,7.3035,7.3097,84848.4848
2006-09-08 14:20:00,23.37,23.37,23.35,23.35,112434.69174503656,7.3097,7.3097,7.3035,7.3035,112434.6917
2006-09-08 14:25:00,23.36,23.37,23.35,23.36,161546.49947753394,7.3066,7.3097,7.3035,7.3066,161546.4995
2006-09-08 14:30:00,23.35,23.36,23.35,23.35,44305.12016718913,7.3035,7.3066,7.3035,7.3035,44305.1202
2006-09-08 14:35:00,23.35,23.37,23.35,23.37,130198.53709508882,7.3035,7.3097,7.3035,7.3097,130198.5371
2006-09-08 14:40:00,23.37,23.37,23.36,23.36,135423.19749216302,7.3097,7.3097,7.3066,7.3066,135423.1975
2006-09-08 14:45:00,23.37,23.38,23.36,23.37,62904.91118077325,7.3097,7.3128,7.3066,7.3097,62904.9112
2006-09-08 14:50:00,23.37,23.38,23.37,23.38,115778.47439916406,7.3097,7.3128,7.3097,7.3128,115778.4744
2006-09-08 14:55:00,23.38,23.39,23.37,23.38,55799.37304075235,7.3128,7.316,7.3097,7.3128,55799.373
2006-09-08 15:00:00,23.38,23.38,23.37,23.37,148171.36886102404,7.3128,7.3128,7.3097,7.3097,148171.3689
2006-09-08 15:05:00,23.37,23.37,23.34,23.34,81295.71577847439,7.3097,7.3097,7.3003,7.3003,81295.7158
2006-09-08 15:10:00,23.34,23.37,23.34,23.36,81086.72936259143,7.3003,7.3097,7.3003,7.3066,81086.7294
2006-09-08 15:15:00,23.36,23.38,23.35,23.38,92789.9686520376,7.3066,7.3128,7.3035,7.3128,92789.9687
2006-09-08 15:20:00,23.37,23.39,23.36,23.39,167189.13270637408,7.3097,7.316,7.3066,7.316,167189.1327
2006-09-08 15:25:00,23.38,23.39,23.38,23.38,99686.52037617554,7.3128,7.316,7.3128,7.3128,99686.5204
2006-09-08 15:30:00,23.38,23.38,23.33,23.34,378474.3991640543,7.3128,7.3128,7.2972,7.3003,378474.3992
2006-09-08 15:35:00,23.35,23.38,23.34,23.37,202089.86415882967,7.3035,7.3128,7.3003,7.3097,202089.8642
2006-09-08 15:40:00,23.37,23.39,23.37,23.39,275862.0689655172,7.3097,7.316,7.3097,7.316,275862.069
2006-09-08 15:45:00,23.39,23.41,23.39,23.4,162173.45872518286,7.316,7.3222,7.316,7.3191,162173.4587
2006-09-08 15:50:00,23.4,23.42,23.4,23.42,366144.2006269592,7.3191,7.3254,7.3191,7.3254,366144.2006
2006-09-08 15:55:00,23.42,23.42,23.39,23.4,365726.2277951933,7.3254,7.3254,7.316,7.3191,365726.2278
2006-09-11 09:30:00,23.28,23.4,23.26,23.37,322048.06687565305,7.2816,7.3191,7.2753,7.3097,322048.0669
2006-09-11 09:35:00,23.37,23.39,23.35,23.39,333333.3333333333,7.3097,7.316,7.3035,7.316,333333.3333
2006-09-11 09:40:00,23.38,23.39,23.3,23.32,350679.20585161966,7.3128,7.316,7.2878,7.2941,350679.2059
2006-09-11 09:45:00,23.32,23.35,23.3,23.33,340229.8850574712,7.2941,7.3035,7.2878,7.2972,340229.8851
2006-09-11 09:50:00,23.33,23.33,23.23,23.27,347753.3960292581,7.2972,7.2972,7.2659,7.2784,347753.396
2006-09-11 09:55:00,23.27,23.32,23.27,23.32,272518.28631138976,7.2784,7.2941,7.2784,7.2941,272518.2863
2006-09-11 10:00:00,23.31,23.32,23.26,23.29,303239.289446186,7.291,7.2941,7.2753,7.2847,303239.2894
2006-09-11 10:05:00,23.29,23.31,23.29,23.3,97596.65621734588,7.2847,7.291,7.2847,7.2878,97596.6562
2006-09-11 10:10:00,23.3,23.33,23.28,23.3,161546.49947753394,7.2878,7.2972,7.2816,7.2878,161546.4995
2006-09-11 10:15:00,23.29,23.31,23.29,23.31,163845.3500522466,7.2847,7.291,7.2847,7.291,163845.3501
2006-09-11 10:20:00,23.3,23.31,23.28,23.29,204597.7011494253,7.2878,7.291,7.2816,7.2847,204597.7011
2006-09-11 10:25:00,23.3,23.3,23.28,23.28,201253.9184952978,7.2878,7.2878,7.2816,7.2816,201253.9185
2006-09-11 10:30:00,23.28,23.29,23.25,23.27,157366.7711598746,7.2816,7.2847,7.2722,7.2784,157366.7712
2006-09-11 10:35:00,23.27,23.28,23.26,23.28,273563.2183908046,7.2784,7.2816,7.2753,7.2816,273563.2184
2006-09-11 10:40:00,23.27,23.3,23.26,23.27,58307.21003134796,7.2784,7.2878,7.2753,7.2784,58307.21
2006-09-11 10:45:00,23.26,23.27,23.26,23.26,124555.90386624869,7.2753,7.2784,7.2753,7.2753,124555.9039
2006-09-11 10:50:00,23.26,23.28,23.25,23.28,146708.46394984325,7.2753,7.2816,7.2722,7.2816,146708.4639
2006-09-11 10:55:00,23.28,23.28,23.26,23.27,51410.65830721003,7.2816,7.2816,7.2753,7.2784,51410.6583
2006-09-11 11:00:00,23.26,23.27,23.26,23.26,117450.36572622778,7.2753,7.2784,7.2753,7.2753,117450.3657
2006-09-11 11:05:00,23.26,23.29,23.26,23.29,166771.15987460816,7.2753,7.2847,7.2753,7.2847,166771.1599
2006-09-11 11:10:00,23.28,23.3,23.28,23.28,101149.42528735632,7.2816,7.2878,7.2816,7.2816,101149.4253
2006-09-11 11:15:00,23.29,23.3,23.28,23.28,65203.76175548589,7.2847,7.2878,7.2816,7.2816,65203.7618
2006-09-11 11:20:00,23.28,23.3,23.28,23.3,67084.6394984326,7.2816,7.2878,7.2816,7.2878,67084.6395
2006-09-11 11:25:00,23.29,23.3,23.28,23.3,59770.11494252874,7.2847,7.2878,7.2816,7.2878,59770.1149
2006-09-11 11:30:00,23.29,23.3,23.27,23.27,84430.51201671892,7.2847,7.2878,7.2784,7.2784,84430.512
2006-09-11 11:35:00,23.28,23.28,23.24,23.25,170532.91536050156,7.2816,7.2816,7.2691,7.2722,170532.9154
2006-09-11 11:40:00,23.24,23.26,23.24,23.25,158829.67607105538,7.2691,7.2753,7.2691,7.2722,158829.6761
2006-09-11 11:45:00,23.26,23.26,23.24,23.26,303239.289446186,7.2753,7.2753,7.2691,7.2753,303239.2894
2006-09-11 11:50:00,23.26,23.27,23.26,23.27,47439.91640543364,7.2753,7.2784,7.2753,7.2784,47439.9164
2006-09-11 11:55:00,23.27,23.27,23.26,23.27,43469.17450365726,7.2784,7.2784,7.2753,7.2784,43469.1745
2006-09-11 12:00:00,23.27,23.3,23.27,23.28,95297.80564263322,7.2784,7.2878,7.2784,7.2816,95297.8056
2006-09-11 12:05:00,23.29,23.3,23.28,23.29,107210.03134796236,7.2847,7.2878,7.2816,7.2847,107210.0313
2006-09-11 12:10:00,23.28,23.31,23.28,23.29,92163.00940438872,7.2816,7.291,7.2816,7.2847,92163.0094
2006-09-11 12:15:00,23.29,23.3,23.29,23.3,75862.06896551723,7.2847,7.2878,7.2847,7.2878,75862.069
2006-09-11 12:20:00,23.29,23.3,23.29,23.3,126645.76802507836,7.2847,7.2878,7.2847,7.2878,126645.768
2006-09-11 12:25:00,23.3,23.3,23.29,23.29,93625.91431556948,7.2878,7.2878,7.2847,7.2847,93625.9143
2006-09-11 12:30:00,23.3,23.31,23.28,23.29,139184.95297805642,7.2878,7.291,7.2816,7.2847,139184.953
2006-09-11 12:35:00,23.28,23.29,23.27,23.28,32601.880877742944,7.2816,7.2847,7.2784,7.2816,32601.8809
2006-09-11 12:40:00,23.28,23.29,23.28,23.29,50365.72622779519,7.2816,7.2847,7.2816,7.2847,50365.7262
2006-09-11 12:45:00,23.3,23.3,23.28,23.29,103657.26227795192,7.2878,7.2878,7.2816,7.2847,103657.2623
2006-09-11 12:50:00,23.29,23.32,23.29,23.31,92371.99582027168,7.2847,7.2941,7.2847,7.291,92371.9958
2006-09-11 12:55:00,23.31,23.34,23.31,23.31,83385.57993730408,7.291,7.3003,7.291,7.291,83385.5799
2006-09-11 13:00:00,23.31,23.33,23.3,23.31,63740.85684430512,7.291,7.2972,7.2878,7.291,63740.8568
2006-09-11 13:05:00,23.3,23.31,23.29,23.3,67084.6394984326,7.2878,7.291,7.2847,7.2878,67084.6395
2006-09-11 13:10:00,23.3,23.31,23.3,23.3,56217.345872518286,7.2878,7.291,7.2878,7.2878,56217.3459
2006-09-11 13:15:00,23.3,23.31,23.3,23.31,57471.26436781609,7.2878,7.291,7.2878,7.291,57471.2644
2006-09-11 13:20:00,23.31,23.33,23.3,23.3,135214.21107628004,7.291,7.2972,7.2878,7.2878,135214.2111
2006-09-11 13:25:00,23.3,23.33,23.3,23.33,77115.98746081504,7.2878,7.2972,7.2878,7.2972,77115.9875
2006-09-11 13:30:00,23.33,23.33,23.31,23.31,47857.88923719958,7.2972,7.2972,7.291,7.291,47857.8892
2006-09-11 13:35:00,23.3,23.32,23.3,23.32,64367.81609195402,7.2878,7.2941,7.2878,7.2941,64367.8161
2006-09-11 13:40:00,23.32,23.32,23.31,23.31,50992.685475444094,7.2941,7.2941,7.291,7.291,50992.6855
2006-09-11 13:45:00,23.31,23.32,23.28,23.28,76489.02821316614,7.291,7.2941,7.2816,7.2816,76489.0282
2006-09-11 13:50:00,23.28,23.3,23.27,23.28,77533.96029258097,7.2816,7.2878,7.2784,7.2816,77533.9603
2006-09-11 13:55:00,23.28,23.29,23.27,23.27,28213.166144200623,7.2816,7.2847,7.2784,7.2784,28213.1661
2006-09-11 14:00:00,23.27,23.27,23.26,23.26,49320.79414838035,7.2784,7.2784,7.2753,7.2753,49320.7941
2006-09-11 14:05:00,23.26,23.26,23.25,23.26,375548.5893416928,7.2753,7.2753,7.2722,7.2753,375548.5893
2006-09-11 14:10:00,23.26,23.27,23.25,23.25,114942.52873563218,7.2753,7.2784,7.2722,7.2722,114942.5287
2006-09-11 14:15:00,23.25,23.26,23.25,23.26,112434.69174503656,7.2722,7.2753,7.2722,7.2753,112434.6917
2006-09-11 14:20:00,23.26,23.26,23.25,23.25,122048.06687565308,7.2753,7.2753,7.2722,7.2722,122048.0669
2006-09-11 14:25:00,23.25,23.26,23.25,23.26,159038.66248693835,7.2722,7.2753,7.2722,7.2753,159038.6625
2006-09-11 14:30:00,23.26,23.26,23.25,23.26,108881.92267502612,7.2753,7.2753,7.2722,7.2753,108881.9227
2006-09-11 14:35:00,23.26,23.26,23.25,23.26,96969.69696969696,7.2753,7.2753,7.2722,7.2753,96969.697
2006-09-11 14:40:00,23.26,23.26,23.25,23.26,55590.38662486938,7.2753,7.2753,7.2722,7.2753,55590.3866
2006-09-11 14:45:00,23.26,23.28,23.26,23.27,46603.97074190177,7.2753,7.2816,7.2753,7.2784,46603.9707
2006-09-11 14:50:00,23.27,23.27,23.26,23.26,203343.78265412748,7.2784,7.2784,7.2753,7.2753,203343.7827
2006-09-11 14:55:00,23.26,23.27,23.25,23.26,230094.04388714733,7.2753,7.2784,7.2722,7.2753,230094.0439
2006-09-11 15:00:00,23.26,23.27,23.26,23.26,190804.5977011494,7.2753,7.2784,7.2753,7.2753,190804.5977
2006-09-11 15:05:00,23.26,23.26,23.26,23.26,228631.1389759665,7.2753,7.2753,7.2753,7.2753,228631.139
2006-09-11 15:10:00,23.26,23.3,23.26,23.29,239707.41901776384,7.2753,7.2878,7.2753,7.2847,239707.419
2006-09-11 15:15:00,23.29,23.29,23.27,23.28,79623.82445141066,7.2847,7.2847,7.2784,7.2816,79623.8245
2006-09-11 15:20:00,23.28,23.29,23.26,23.28,208777.42946708464,7.2816,7.2847,7.2753,7.2816,208777.4295
2006-09-11 15:25:00,23.28,23.29,23.27,23.28,138766.98014629047,7.2816,7.2847,7.2784,7.2816,138766.9801
2006-09-11 15:30:00,23.28,23.29,23.27,23.28,136259.14315569488,7.2816,7.2847,7.2784,7.2816,136259.1432
2006-09-11 15:35:00,23.28,23.29,23.27,23.28,162173.45872518286,7.2816,7.2847,7.2784,7.2816,162173.4587
2006-09-11 15:40:00,23.28,23.3,23.28,23.3,183281.08672936252,7.2816,7.2878,7.2816,7.2878,183281.0867
2006-09-11 15:45:00,23.3,23.31,23.28,23.28,120585.16196447233,7.2878,7.291,7.2816,7.2816,120585.162
2006-09-11 15:50:00,23.28,23.29,23.28,23.29,110135.84117032393,7.2816,7.2847,7.2816,7.2847,110135.8412
2006-09-11 15:55:00,23.29,23.3,23.28,23.3,238244.51410658305,7.2847,7.2878,7.2816,7.2878,238244.5141
2006-09-12 09:30:00,23.21,23.37,23.21,23.32,349634.2737722048,7.2597,7.3097,7.2597,7.2941,349634.2738
2006-09-12 09:35:00,23.33,23.35,23.27,23.29,266875.65308254963,7.2972,7.3035,7.2784,7.2847,266875.6531
2006-09-12 09:40:00,23.29,23.29,23.23,23.24,295924.7648902821,7.2847,7.2847,7.2659,7.2691,295924.7649
2006-09-12 09:45:00,23.24,23.26,23.22,23.26,307628.00417972833,7.2691,7.2753,7.2628,7.2753,307628.0042
2006-09-12 09:50:00,23.26,23.26,23.21,23.21,389341.6927899686,7.2753,7.2753,7.2597,7.2597,389341.6928
2006-09-12 09:55:00,23.21,23.23,23.2,23.2,474608.1504702194,7.2597,7.2659,7.2565,7.2565,474608.1505
2006-09-12 10:00:00,23.2,23.27,23.19,23.26,238662.486938349,7.2565,7.2784,7.2534,7.2753,238662.4869
2006-09-12 10:05:00,23.26,23.27,23.26,23.26,280250.7836990596,7.2753,7.2784,7.2753,7.2753,280250.7837
2006-09-12 10:10:00,23.26,23.27,23.26,23.27,220480.6687565308,7.2753,7.2784,7.2753,7.2784,220480.6688
2006-09-12 10:15:00,23.27,23.28,23.26,23.26,191640.5433646813,7.2784,7.2816,7.2753,7.2753,191640.5434
2006-09-12 10:20:00,23.26,23.26,23.23,23.24,376593.5214211077,7.2753,7.2753,7.2659,7.2691,376593.5214
2006-09-12 10:25:00,23.24,23.27,23.24,23.26,81922.6750261233,7.2691,7.2784,7.2691,7.2753,81922.675
2006-09-12 10:30:00,23.27,23.28,23.26,23.27,78160.91954022988,7.2784,7.2816,7.2753,7.2784,78160.9195
2006-09-12 10:35:00,23.26,23.27,23.2,23.2,222361.54649947752,7.2753,7.2784,7.2565,7.2565,222361.5465
2006-09-12 10:40:00,23.2,23.2,23.17,23.18,76071.0553814002,7.2565,7.2565,7.2472,7.2503,76071.0554
2006-09-12 10:45:00,23.18,23.18,23.15,23.15,288819.2267502612,7.2503,7.2503,7.2409,7.2409,288819.2268
2006-09-12 10:50:00,23.16,23.16,23.1,23.1,248066.87565308253,7.244,7.244,7.2253,7.2253,248066.8757
2006-09-12 10:55:00,23.1,23.12,23.08,23.11,236363.63636363635,7.2253,7.2315,7.219,7.2284,236363.6364
2006-09-12 11:00:00,23.11,23.13,23.11,23.13,122048.06687565308,7.2284,7.2347,7.2284,7.2347,122048.0669
2006-09-12 11:05:00,23.13,23.15,23.12,23.15,189968.65203761755,7.2347,7.2409,7.2315,7.2409,189968.652
2006-09-12 11:10:00,23.15,23.15,23.1,23.11,84430.51201671892,7.2409,7.2409,7.2253,7.2284,84430.512
2006-09-12 11:15:00,23.11,23.13,23.1,23.11,260606.0606060606,7.2284,7.2347,7.2253,7.2284,260606.0606
2006-09-12 11:20:00,23.11,23.11,23.1,23.11,82549.6342737722,7.2284,7.2284,7.2253,7.2284,82549.6343
2006-09-12 11:25:00,23.11,23.12,23.1,23.11,97805.64263322884,7.2284,7.2315,7.2253,7.2284,97805.6426
2006-09-12 11:30:00,23.11,23.16,23.11,23.15,134378.26541274818,7.2284,7.244,7.2284,7.2409,134378.2654
2006-09-12 11:35:00,23.15,23.18,23.15,23.17,111807.73249738768,7.2409,7.2503,7.2409,7.2472,111807.7325
2006-09-12 11:40:00,23.17,23.17,23.13,23.14,78787.87878787878,7.2472,7.2472,7.2347,7.2378,78787.8788
2006-09-12 11:45:00,23.14,23.15,23.14,23.14,91536.0501567398,7.2378,7.2409,7.2378,7.2378,91536.0502
2006-09-12 11:50:00,23.14,23.18,23.14,23.17,49111.807732497386,7.2378,7.2503,7.2378,7.2472,49111.8077
2006-09-12 11:55:00,23.17,23.2,23.16,23.19,104284.22152560083,7.2472,7.2565,7.244,7.2534,104284.2215
2006-09-12 12:00:00,23.19,23.19,23.18,23.18,104493.2079414838,7.2534,7.2534,7.2503,7.2503,104493.2079
2006-09-12 12:05:00,23.19,23.19,23.18,23.18,49529.780564263325,7.2534,7.2534,7.2503,7.2503,49529.7806
2006-09-12 12:10:00,23.18,23.2,23.18,23.2,53291.53605015674,7.2503,7.2565,7.2503,7.2565,53291.5361
2006-09-12 12:15:00,23.19,23.2,23.19,23.19,57680.250783699055,7.2534,7.2565,7.2534,7.2534,57680.2508
2006-09-12 12:20:00,23.19,23.21,23.19,23.2,89864.15882967607,7.2534,7.2597,7.2534,7.2565,89864.1588
2006-09-12 12:25:00,23.2,23.21,23.2,23.21,58516.19644723093,7.2565,7.2597,7.2565,7.2597,58516.1964
2006-09-12 12:30:00,23.21,23.21,23.19,23.2,74190.1776384535,7.2597,7.2597,7.2534,7.2565,74190.1776
2006-09-12 12:35:00,23.19,23.21,23.19,23.21,77533.96029258097,7.2534,7.2597,7.2534,7.2597,77533.9603
2006-09-12 12:40:00,23.21,23.24,23.21,23.24,91745.03657262278,7.2597,7.2691,7.2597,7.2691,91745.0366
2006-09-12 12:45:00,23.24,23.28,23.24,23.28,137513.0616509927,7.2691,7.2816,7.2691,7.2816,137513.0617
2006-09-12 12:50:00,23.28,23.29,23.28,23.28,118913.27063740855,7.2816,7.2847,7.2816,7.2816,118913.2706
2006-09-12 12:55:00,23.28,23.33,23.28,23.33,116405.43364681296,7.2816,7.2972,7.2816,7.2972,116405.4336
2006-09-12 13:00:00,23.33,23.34,23.31,23.33,128108.67293625914,7.2972,7.3003,7.291,7.2972,128108.6729
2006-09-12 13:05:00,23.33,23.33,23.3,23.31,59979.1013584117,7.2972,7.2972,7.2878,7.291,59979.1014
2006-09-12 13:10:00,23.31,23.31,23.3,23.31,45559.038662486935,7.291,7.291,7.2878,7.291,45559.0387
2006-09-12 13:15:00,23.31,23.31,23.28,23.28,41588.29676071055,7.291,7.291,7.2816,7.2816,41588.2968
2006-09-12 13:20:00,23.28,23.29,23.27,23.28,64785.78892371996,7.2816,7.2847,7.2784,7.2816,64785.7889
2006-09-12 13:25:00,23.28,23.29,23.27,23.29,57262.27795193312,7.2816,7.2847,7.2784,7.2847,57262.278
2006-09-12 13:30:00,23.3,23.32,23.3,23.3,59770.11494252874,7.2878,7.2941,7.2878,7.2878,59770.1149
2006-09-12 13:35:00,23.31,23.33,23.29,23.33,79205.85161964472,7.291,7.2972,7.2847,7.2972,79205.8516
2006-09-12 13:40:00,23.33,23.35,23.33,23.35,75026.12330198537,7.2972,7.3035,7.2972,7.3035,75026.1233
2006-09-12 13:45:00,23.35,23.38,23.35,23.37,81713.68861024034,7.3035,7.3128,7.3035,7.3097,81713.6886
2006-09-12 13:50:00,23.37,23.38,23.35,23.37,91536.0501567398,7.3097,7.3128,7.3035,7.3097,91536.0502
2006-09-12 13:55:00,23.37,23.38,23.37,23.37,60606.0606060606,7.3097,7.3128,7.3097,7.3097,60606.0606
2006-09-12 14:00:00,23.37,23.37,23.33,23.34,114315.56948798327,7.3097,7.3097,7.2972,7.3003,114315.5695
2006-09-12 14:05:00,23.34,23.34,23.33,23.33,47021.94357366771,7.3003,7.3003,7.2972,7.2972,47021.9436
2006-09-12 14:10:00,23.33,23.34,23.32,23.33,62486.93834900732,7.2972,7.3003,7.2941,7.2972,62486.9383
2006-09-12 14:15:00,23.32,23.35,23.32,23.35,56008.35945663532,7.2941,7.3035,7.2941,7.3035,56008.3595
2006-09-12 14:20:00,23.35,23.37,23.34,23.37,52664.57680250784,7.3035,7.3097,7.3003,7.3097,52664.5768
2006-09-12 14:25:00,23.37,23.37,23.36,23.37,72100.31347962382,7.3097,7.3097,7.3066,7.3097,72100.3135
2006-09-12 14:30:00,23.37,23.37,23.36,23.37,58725.18286311389,7.3097,7.3097,7.3066,7.3097,58725.1829
2006-09-12 14:35:00,23.37,23.37,23.36,23.36,83385.57993730408,7.3097,7.3097,7.3066,7.3066,83385.5799
2006-09-12 14:40:00,23.36,23.36,23.35,23.35,66248.69383490073,7.3066,7.3066,7.3035,7.3035,66248.6938
2006-09-12 14:45:00,23.35,23.35,23.33,23.34,95715.77847439917,7.3035,7.3035,7.2972,7.3003,95715.7785
2006-09-12 14:50:00,23.34,23.35,23.33,23.34,59979.1013584117,7.3003,7.3035,7.2972,7.3003,59979.1014
2006-09-12 14:55:00,23.34,23.37,23.33,23.35,103239.289446186,7.3003,7.3097,7.2972,7.3035,103239.2894
2006-09-12 15:00:00,23.35,23.36,23.32,23.33,111807.73249738768,7.3035,7.3066,7.2941,7.2972,111807.7325
2006-09-12 15:05:00,23.32,23.36,23.32,23.35,87565.30825496343,7.2941,7.3066,7.2941,7.3035,87565.3083
2006-09-12 15:10:00,23.35,23.35,23.32,23.34,102194.35736677116,7.3035,7.3035,7.2941,7.3003,102194.3574
2006-09-12 15:15:00,23.34,23.35,23.32,23.34,101985.3709508882,7.3003,7.3035,7.2941,7.3003,101985.371
2006-09-12 15:20:00,23.34,23.34,23.32,23.33,122675.02612330198,7.3003,7.3003,7.2941,7.2972,122675.0261
2006-09-12 15:25:00,23.33,23.34,23.32,23.33,125182.8631138976,7.2972,7.3003,7.2941,7.2972,125182.8631
2006-09-12 15:30:00,23.33,23.34,23.33,23.34,129989.55067920584,7.2972,7.3003,7.2972,7.3003,129989.5507
2006-09-12 15:35:00,23.34,23.35,23.3,23.32,188505.7471264368,7.3003,7.3035,7.2878,7.2941,188505.7471
2006-09-12 15:40:00,23.33,23.33,23.31,23.32,138140.02089864158,7.2972,7.2972,7.291,7.2941,138140.0209
2006-09-12 15:45:00,23.32,23.34,23.32,23.34,151097.17868338557,7.2941,7.3003,7.2941,7.3003,151097.1787
2006-09-12 15:50:00,23.34,23.36,23.32,23.33,162591.43155694878,7.3003,7.3066,7.2941,7.2972,162591.4316
2006-09-12 15:55:00,23.32,23.35,23.31,23.34,153605.0156739812,7.2941,7.3035,7.291,7.3003,153605.0157
2006-09-13 09:30:00,23.35,23.36,23.27,23.29,206687.56530825497,7.3035,7.3066,7.2784,7.2847,206687.5653
2006-09-13 09:35:00,23.28,23.28,23.23,23.25,65830.7210031348,7.2816,7.2816,7.2659,7.2722,65830.721
2006-09-13 09:40:00,23.24,23.28,23.23,23.25,104911.18077324974,7.2691,7.2816,7.2659,7.2722,104911.1808
2006-09-13 09:45:00,23.25,23.28,23.24,23.27,116196.44723093,7.2722,7.2816,7.2691,7.2784,116196.4472
2006-09-13 09:50:00,23.27,23.28,23.25,23.26,146081.50470219436,7.2784,7.2816,7.2722,7.2753,146081.5047
2006-09-13 09:55:00,23.26,23.35,23.26,23.34,79623.82445141066,7.2753,7.3035,7.2753,7.3003,79623.8245
2006-09-13 10:00:00,23.33,23.35,23.32,23.33,85893.41692789969,7.2972,7.3035,7.2941,7.2972,85893.4169
2006-09-13 10:05:00,23.34,23.35,23.32,23.35,108254.9634273772,7.3003,7.3035,7.2941,7.3035,108254.9634
2006-09-13 10:10:00,23.35,23.38,23.35,23.37,88192.26750261233,7.3035,7.3128,7.3035,7.3097,88192.2675
2006-09-13 10:15:00,23.36,23.37,23.35,23.35,128317.6593521421,7.3066,7.3097,7.3035,7.3035,128317.6594
2006-09-13 10:20:00,23.35,23.37,23.35,23.37,121839.0804597701,7.3035,7.3097,7.3035,7.3097,121839.0805
2006-09-13 10:25:00,23.37,23.38,23.36,23.37,77324.97387669802,7.3097,7.3128,7.3066,7.3097,77324.9739
2006-09-13 10:30:00,23.38,23.39,23.36,23.36,308672.9362591432,7.3128,7.316,7.3066,7.3066,308672.9363
2006-09-13 10:35:00,23.37,23.39,23.36,23.38,135632.18390804596,7.3097,7.316,7.3066,7.3128,135632.1839
2006-09-13 10:40:00,23.38,23.39,23.36,23.37,69592.47648902821,7.3128,7.316,7.3066,7.3097,69592.4765
2006-09-13 10:45:00,23.37,23.41,23.37,23.41,72936.2591431557,7.3097,7.3222,7.3097,7.3222,72936.2591
2006-09-13 10:50:00,23.41,23.41,23.39,23.41,62695.92476489028,7.3222,7.3222,7.316,7.3222,62695.9248
2006-09-13 10:55:00,23.4,23.42,23.4,23.41,81086.72936259143,7.3191,7.3254,7.3191,7.3222,81086.7294
2006-09-13 11:00:00,23.41,23.43,23.4,23.43,45977.01149425288,7.3222,7.3285,7.3191,7.3285,45977.0115
2006-09-13 11:05:00,23.43,23.44,23.42,23.42,70219.43573667711,7.3285,7.3316,7.3254,7.3254,70219.4357
2006-09-13 11:10:00,23.42,23.44,23.42,23.43,116823.4064785789,7.3254,7.3316,7.3254,7.3285,116823.4065
2006-09-13 11:15:00,23.44,23.44,23.38,23.41,396656.2173458725,7.3316,7.3316,7.3128,7.3222,396656.2173
2006-09-13 11:20:00,23.4,23.42,23.4,23.41,50574.71264367816,7.3191,7.3254,7.3191,7.3222,50574.7126
2006-09-13 11:25:00,23.41,23.42,23.37,23.38,167816.091954023,7.3222,7.3254,7.3097,7.3128,167816.092
2006-09-13 11:30:00,23.38,23.38,23.36,23.36,74190.1776384535,7.3128,7.3128,7.3066,7.3066,74190.1776
2006-09-13 11:35:00,23.37,23.39,23.36,23.39,71891.32706374086,7.3097,7.316,7.3066,7.316,71891.3271
2006-09-13 11:40:00,23.39,23.39,23.36,23.37,53918.49529780564,7.316,7.316,7.3066,7.3097,53918.4953
2006-09-13 11:45:00,23.37,23.39,23.36,23.39,55172.41379310345,7.3097,7.316,7.3066,7.316,55172.4138
2006-09-13 11:50:00,23.39,23.39,23.34,23.36,66457.6802507837,7.316,7.316,7.3003,7.3066,66457.6803
2006-09-13 11:55:00,23.36,23.38,23.36,23.38,45350.05224660397,7.3066,7.3128,7.3066,7.3128,45350.0522
2006-09-13 12:00:00,23.38,23.38,23.37,23.38,43469.17450365726,7.3128,7.3128,7.3097,7.3128,43469.1745
2006-09-13 12:05:00,23.38,23.39,23.37,23.39,27377.220480668755,7.3128,7.316,7.3097,7.316,27377.2205
2006-09-13 12:10:00,23.39,23.41,23.39,23.41,62695.92476489028,7.316,7.3222,7.316,7.3222,62695.9248
2006-09-13 12:15:00,23.42,23.43,23.41,23.42,132288.40125391848,7.3254,7.3285,7.3222,7.3254,132288.4013
2006-09-13 12:20:00,23.42,23.44,23.42,23.42,78369.90595611285,7.3254,7.3316,7.3254,7.3254,78369.906
2006-09-13 12:25:00,23.43,23.43,23.42,23.42,20271.68234064785,7.3285,7.3285,7.3254,7.3254,20271.6823
2006-09-13 12:30:00,23.43,23.43,23.42,23.43,43887.14733542319,7.3285,7.3285,7.3254,7.3285,43887.1473
2006-09-13 12:35:00,23.43,23.43,23.42,23.43,83803.55276907001,7.3285,7.3285,7.3254,7.3285,83803.5528
2006-09-13 12:40:00,23.43,23.44,23.42,23.43,59143.15569487983,7.3285,7.3316,7.3254,7.3285,59143.1557
2006-09-13 12:45:00,23.44,23.45,23.42,23.43,350888.1922675026,7.3316,7.3347,7.3254,7.3285,350888.1923
2006-09-13 12:50:00,23.44,23.44,23.41,23.41,35945.66353187043,7.3316,7.3316,7.3222,7.3222,35945.6635
2006-09-13 12:55:00,23.41,23.42,23.4,23.41,29049.111807732497,7.3222,7.3254,7.3191,7.3222,29049.1118
2006-09-13 13:00:00,23.41,23.45,23.41,23.44,71473.35423197492,7.3222,7.3347,7.3222,7.3316,71473.3542
2006-09-13 13:05:00,23.44,23.45,23.42,23.43,89237.19958202717,7.3316,7.3347,7.3254,7.3285,89237.1996
2006-09-13 13:10:00,23.43,23.43,23.42,23.42,21107.62800417973,7.3285,7.3285,7.3254,7.3254,21107.628
2006-09-13 13:15:00,23.42,23.42,23.4,23.41,43678.16091954023,7.3254,7.3254,7.3191,7.3222,43678.1609
2006-09-13 13:20:00,23.41,23.41,23.38,23.39,36363.63636363636,7.3222,7.3222,7.3128,7.316,36363.6364
2006-09-13 13:25:00,23.39,23.41,23.39,23.41,26541.274817136884,7.316,7.3222,7.316,7.3222,26541.2748
2006-09-13 13:30:00,23.4,23.43,23.4,23.42,40752.35109717868,7.3191,7.3285,7.3191,7.3254,40752.3511
2006-09-13 13:35:00,23.42,23.43,23.41,23.42,39080.45977011494,7.3254,7.3285,7.3222,7.3254,39080.4598
2006-09-13 13:40:00,23.43,23.43,23.41,23.42,31138.97596656217,7.3285,7.3285,7.3222,7.3254,31138.976
2006-09-13 13:45:00,23.43,23.43,23.41,23.42,61859.97910135841,7.3285,7.3285,7.3222,7.3254,61859.9791
2006-09-13 13:50:00,23.42,23.43,23.42,23.43,22361.54649947753,7.3254,7.3285,7.3254,7.3285,22361.5465
2006-09-13 13:55:00,23.43,23.44,23.43,23.44,43678.16091954023,7.3285,7.3316,7.3285,7.3316,43678.1609
2006-09-13 14:00:00,23.44,23.45,23.44,23.44,53082.54963427377,7.3316,7.3347,7.3316,7.3316,53082.5496
2006-09-13 14:05:00,23.44,23.45,23.44,23.45,82549.6342737722,7.3316,7.3347,7.3316,7.3347,82549.6343
2006-09-13 14:10:00,23.45,23.48,23.44,23.46,96760.710553814,7.3347,7.3441,7.3316,7.3379,96760.7106
2006-09-13 14:15:00,23.46,23.47,23.46,23.47,68338.5579937304,7.3379,7.341,7.3379,7.341,68338.558
2006-09-13 14:20:00,23.47,23.49,23.47,23.49,105747.1264367816,7.341,7.3473,7.341,7.3473,105747.1264
2006-09-13 14:25:00,23.48,23.52,23.48,23.52,147962.38244514106,7.3441,7.3566,7.3441,7.3566,147962.3824
2006-09-13 14:30:00,23.52,23.56,23.52,23.56,235945.6635318704,7.3566,7.3691,7.3566,7.3691,235945.6635
2006-09-13 14:35:00,23.56,23.58,23.54,23.54,177638.45350052245,7.3691,7.3754,7.3629,7.3629,177638.4535
2006-09-13 14:40:00,23.53,23.55,23.52,23.55,56426.33228840125,7.3598,7.366,7.3566,7.366,56426.3323
2006-09-13 14:45:00,23.54,23.56,23.45,23.56,85684.43051201671,7.3629,7.3691,7.3347,7.3691,85684.4305
2006-09-13 14:50:00,23.56,23.58,23.56,23.58,97805.64263322884,7.3691,7.3754,7.3691,7.3754,97805.6426
2006-09-13 14:55:00,23.58,23.59,23.57,23.59,112434.69174503656,7.3754,7.3785,7.3723,7.3785,112434.6917
2006-09-13 15:00:00,23.59,23.6,23.53,23.53,106792.05851619644,7.3785,7.3817,7.3598,7.3598,106792.0585
2006-09-13 15:05:00,23.55,23.59,23.55,23.57,62277.95193312434,7.366,7.3785,7.366,7.3723,62277.9519
2006-09-13 15:10:00,23.57,23.57,23.53,23.53,95506.7920585162,7.3723,7.3723,7.3598,7.3598,95506.7921
2006-09-13 15:15:00,23.53,23.56,23.53,23.56,74817.1368861024,7.3598,7.3691,7.3598,7.3691,74817.1369
2006-09-13 15:20:00,23.56,23.57,23.52,23.54,77324.97387669802,7.3691,7.3723,7.3566,7.3629,77324.9739
2006-09-13 15:25:00,23.54,23.54,23.52,23.54,70010.44932079414,7.3629,7.3629,7.3566,7.3629,70010.4493
2006-09-13 15:30:00,23.54,23.57,23.53,23.53,136886.10240334377,7.3629,7.3723,7.3598,7.3598,136886.1024
2006-09-13 15:35:00,23.52,23.53,23.47,23.48,82967.60710553813,7.3566,7.3598,7.341,7.3441,82967.6071
2006-09-13 15:40:00,23.49,23.49,23.46,23.46,108045.97701149424,7.3473,7.3473,7.3379,7.3379,108045.977
2006-09-13 15:45:00,23.46,23.49,23.46,23.48,224660.39707419017,7.3379,7.3473,7.3379,7.3441,224660.3971
2006-09-13 15:50:00,23.48,23.52,23.48,23.51,201253.9184952978,7.3441,7.3566,7.3441,7.3535,201253.9185
2006-09-13 15:55:00,23.52,23.54,23.51,23.53,264785.78892372,7.3566,7.3629,7.3535,7.3598,264785.7889
2006-09-14 09:30:00,23.43,23.57,23.43,23.52,440334.3782654128,7.3285,7.3723,7.3285,7.3566,440334.3783
2006-09-14 09:35:00,23.52,23.55,23.5,23.53,259979.1013584117,7.3566,7.366,7.3504,7.3598,259979.1014
2006-09-14 09:40:00,23.53,23.54,23.52,23.53,170532.91536050156,7.3598,7.3629,7.3566,7.3598,170532.9154
2006-09-14 09:45:00,23.54,23.56,23.53,23.54,169905.95611285267,7.3629,7.3691,7.3598,7.3629,169905.9561
2006-09-14 09:50:00,23.54,23.55,23.54,23.54,154022.9885057471,7.3629,7.366,7.3629,7.3629,154022.9885
2006-09-14 09:55:00,23.54,23.55,23.48,23.5,61233.01985370951,7.3629,7.366,7.3441,7.3504,61233.0199
2006-09-14 10:00:00,23.5,23.52,23.47,23.47,95297.80564263322,7.3504,7.3566,7.341,7.341,95297.8056
2006-09-14 10:05:00,23.46,23.47,23.45,23.46,113897.59665621734,7.3379,7.341,7.3347,7.3379,113897.5967
2006-09-14 10:10:00,23.46,23.47,23.45,23.46,112434.69174503656,7.3379,7.341,7.3347,7.3379,112434.6917
2006-09-14 10:15:00,23.46,23.47,23.43,23.43,181191.2225705329,7.3379,7.341,7.3285,7.3285,181191.2226
2006-09-14 10:20:00,23.43,23.44,23.38,23.4,189759.66562173457,7.3285,7.3316,7.3128,7.3191,189759.6656
2006-09-14 10:25:00,23.41,23.43,23.39,23.39,116196.44723093,7.3222,7.3285,7.316,7.316,116196.4472
2006-09-14 10:30:00,23.39,23.4,23.35,23.37,200417.97283176592,7.316,7.3191,7.3035,7.3097,200417.9728
2006-09-14 10:35:00,23.36,23.39,23.33,23.38,234691.74503657265,7.3066,7.316,7.2972,7.3128,234691.745
2006-09-14 10:40:00,23.38,23.39,23.36,23.37,170323.9289446186,7.3128,7.316,7.3066,7.3097,170323.9289
2006-09-14 10:45:00,23.37,23.39,23.35,23.38,191849.52978056425,7.3097,7.316,7.3035,7.3128,191849.5298
2006-09-14 10:50:00,23.38,23.39,23.37,23.37,98432.60188087774,7.3128,7.316,7.3097,7.3097,98432.6019
2006-09-14 10:55:00,23.37,23.41,23.36,23.41,92371.99582027168,7.3097,7.3222,7.3066,7.3222,92371.9958
2006-09-14 11:00:00,23.41,23.45,23.4,23.44,137095.08881922674,7.3222,7.3347,7.3191,7.3316,137095.0888
2006-09-14 11:05:00,23.43,23.47,23.43,23.47,160501.5673981191,7.3285,7.341,7.3285,7.341,160501.5674
2006-09-14 11:10:00,23.47,23.48,23.46,23.47,34064.78578892372,7.341,7.3441,7.3379,7.341,34064.7858
2006-09-14 11:15:00,23.48,23.48,23.47,23.48,64576.80250783699,7.3441,7.3441,7.341,7.3441,64576.8025
2006-09-14 11:20:00,23.48,23.5,23.48,23.49,107419.01776384536,7.3441,7.3504,7.3441,7.3473,107419.0178
2006-09-14 11:25:00,23.49,23.5,23.47,23.48,86520.37617554859,7.3473,7.3504,7.341,7.3441,86520.3762
2006-09-14 11:30:00,23.48,23.48,23.47,23.47,109717.868338558,7.3441,7.3441,7.341,7.341,109717.8683
2006-09-14 11:35:00,23.47,23.47,23.43,23.44,149216.30094043887,7.341,7.341,7.3285,7.3316,149216.3009
2006-09-14 11:40:00,23.45,23.47,23.44,23.47,62904.91118077325,7.3347,7.341,7.3316,7.341,62904.9112
2006-09-14 11:45:00,23.46,23.5,23.46,23.5,84221.52560083594,7.3379,7.3504,7.3379,7.3504,84221.5256
2006-09-14 11:50:00,23.5,23.52,23.48,23.52,62695.92476489028,7.3504,7.3566,7.3441,7.3566,62695.9248
2006-09-14 11:55:00,23.52,23.53,23.5,23.51,70428.42215256009,7.3566,7.3598,7.3504,7.3535,70428.4222
2006-09-14 12:00:00,23.51,23.51,23.5,23.5,36363.63636363636,7.3535,7.3535,7.3504,7.3504,36363.6364
2006-09-14 12:05:00,23.5,23.5,23.46,23.46,139811.91222570534,7.3504,7.3504,7.3379,7.3379,139811.9122
2006-09-14 12:10:00,23.47,23.47,23.46,23.47,37826.54127481714,7.341,7.341,7.3379,7.341,37826.5413
2006-09-14 12:15:00,23.47,23.5,23.46,23.49,61650.992685475445,7.341,7.3504,7.3379,7.3473,61650.9927
2006-09-14 12:20:00,23.5,23.51,23.48,23.49,64158.82967607105,7.3504,7.3535,7.3441,7.3473,64158.8297
2006-09-14 12:25:00,23.5,23.51,23.49,23.51,33437.826541274815,7.3504,7.3535,7.3473,7.3535,33437.8265
2006-09-14 12:30:00,23.5,23.52,23.5,23.51,22152.56008359457,7.3504,7.3566,7.3504,7.3535,22152.5601
2006-09-14 12:35:00,23.51,23.52,23.5,23.5,21107.62800417973,7.3535,7.3566,7.3504,7.3504,21107.628
2006-09-14 12:40:00,23.51,23.51,23.48,23.49,48484.84848484848,7.3535,7.3535,7.3441,7.3473,48484.8485
2006-09-14 12:45:00,23.49,23.5,23.48,23.5,52455.59038662487,7.3473,7.3504,7.3441,7.3504,52455.5904
2006-09-14 12:50:00,23.49,23.5,23.49,23.49,60815.04702194357,7.3473,7.3504,7.3473,7.3473,60815.047
2006-09-14 12:55:00,23.49,23.51,23.48,23.51,61024.03343782654,7.3473,7.3535,7.3441,7.3535,61024.0334
2006-09-14 13:00:00,23.5,23.5,23.44,23.46,88819.22675026122,7.3504,7.3504,7.3316,7.3379,88819.2268
2006-09-14 13:05:00,23.45,23.48,23.45,23.48,34273.772204806686,7.3347,7.3441,7.3347,7.3441,34273.7722
2006-09-14 13:10:00,23.47,23.49,23.47,23.49,65412.74817136886,7.341,7.3473,7.341,7.3473,65412.7482
2006-09-14 13:15:00,23.49,23.51,23.49,23.5,36363.63636363636,7.3473,7.3535,7.3473,7.3504,36363.6364
2006-09-14 13:20:00,23.5,23.54,23.49,23.53,45559.038662486935,7.3504,7.3629,7.3473,7.3598,45559.0387
2006-09-14 13:25:00,23.53,23.55,23.53,23.54,63740.85684430512,7.3598,7.366,7.3598,7.3629,63740.8568
2006-09-14 13:30:00,23.54,23.57,23.53,23.56,80041.7972831766,7.3629,7.3723,7.3598,7.3691,80041.7973
2006-09-14 13:35:00,23.56,23.59,23.56,23.58,84430.51201671892,7.3691,7.3785,7.3691,7.3754,84430.512
2006-09-14 13:40:00,23.58,23.6,23.57,23.57,85684.43051201671,7.3754,7.3817,7.3723,7.3723,85684.4305
2006-09-14 13:45:00,23.57,23.58,23.54,23.56,101358.41170323928,7.3723,7.3754,7.3629,7.3691,101358.4117
2006-09-14 13:50:00,23.57,23.59,23.56,23.57,109090.90909090907,7.3723,7.3785,7.3691,7.3723,109090.9091
2006-09-14 13:55:00,23.57,23.57,23.56,23.57,46812.957157784746,7.3723,7.3723,7.3691,7.3723,46812.9572
2006-09-14 14:00:00,23.57,23.57,23.56,23.57,44305.12016718913,7.3723,7.3723,7.3691,7.3723,44305.1202
2006-09-14 14:05:00,23.57,23.57,23.56,23.56,146081.50470219436,7.3723,7.3723,7.3691,7.3691,146081.5047
2006-09-14 14:10:00,23.56,23.57,23.56,23.57,82758.62068965517,7.3691,7.3723,7.3691,7.3723,82758.6207
2006-09-14 14:15:00,23.56,23.57,23.56,23.56,85684.43051201671,7.3691,7.3723,7.3691,7.3691,85684.4305
2006-09-14 14:20:00,23.56,23.57,23.56,23.56,69383.49007314524,7.3691,7.3723,7.3691,7.3691,69383.4901
2006-09-14 14:25:00,23.56,23.57,23.54,23.57,60397.07419017764,7.3691,7.3723,7.3629,7.3723,60397.0742
2006-09-14 14:30:00,23.56,23.58,23.56,23.57,97178.68338557992,7.3691,7.3754,7.3691,7.3723,97178.6834
2006-09-14 14:35:00,23.56,23.57,23.53,23.56,78787.87878787878,7.3691,7.3723,7.3598,7.3691,78787.8788
2006-09-14 14:40:00,23.55,23.56,23.49,23.5,144618.59979101358,7.366,7.3691,7.3473,7.3504,144618.5998
2006-09-14 14:45:00,23.5,23.54,23.5,23.54,86311.38975966562,7.3504,7.3629,7.3504,7.3629,86311.3898
2006-09-14 14:50:00,23.54,23.56,23.53,23.54,51828.631138975965,7.3629,7.3691,7.3598,7.3629,51828.6311
2006-09-14 14:55:00,23.55,23.57,23.54,23.54,72309.29989550679,7.366,7.3723,7.3629,7.3629,72309.2999
2006-09-14 15:00:00,23.55,23.56,23.54,23.54,47230.92998955068,7.366,7.3691,7.3629,7.3629,47230.93
2006-09-14 15:05:00,23.54,23.55,23.52,23.54,182863.11389759663,7.3629,7.366,7.3566,7.3629,182863.1139
2006-09-14 15:10:00,23.53,23.54,23.53,23.53,53709.50888192267,7.3598,7.3629,7.3598,7.3598,53709.5089
2006-09-14 15:15:00,23.53,23.54,23.52,23.53,43887.14733542319,7.3598,7.3629,7.3566,7.3598,43887.1473
2006-09-14 15:20:00,23.53,23.55,23.53,23.54,79414.83803552769,7.3598,7.366,7.3598,7.3629,79414.838
2006-09-14 15:25:00,23.53,23.55,23.53,23.54,90282.131661442,7.3598,7.366,7.3598,7.3629,90282.1317
2006-09-14 15:30:00,23.53,23.54,23.53,23.54,37199.58202716823,7.3598,7.3629,7.3598,7.3629,37199.582
2006-09-14 15:35:00,23.54,23.56,23.53,23.56,56844.305120167184,7.3629,7.3691,7.3598,7.3691,56844.3051
2006-09-14 15:40:00,23.56,23.56,23.54,23.54,77533.96029258097,7.3691,7.3691,7.3629,7.3629,77533.9603
2006-09-14 15:45:00,23.54,23.56,23.54,23.54,68129.57157784744,7.3629,7.3691,7.3629,7.3629,68129.5716
2006-09-14 15:50:00,23.54,23.55,23.52,23.54,128317.6593521421,7.3629,7.366,7.3566,7.3629,128317.6594
2006-09-14 15:55:00,23.54,23.55,23.52,23.54,163009.40438871473,7.3629,7.366,7.3566,7.3629,163009.4044
2006-09-15 09:30:00,23.59,23.66,23.57,23.66,2399582.027168234,7.3785,7.4004,7.3723,7.4004,2399582.0272
2006-09-15 09:35:00,23.65,23.68,23.62,23.62,154649.94775339603,7.3973,7.4067,7.3879,7.3879,154649.9478
2006-09-15 09:40:00,23.62,23.63,23.59,23.63,71473.35423197492,7.3879,7.391,7.3785,7.391,71473.3542
2006-09-15 09:45:00,23.63,23.66,23.62,23.63,138349.00731452456,7.391,7.4004,7.3879,7.391,138349.0073
2006-09-15 09:50:00,23.62,23.64,23.59,23.63,98850.57471264368,7.3879,7.3942,7.3785,7.391,98850.5747
2006-09-15 09:55:00,23.63,23.67,23.61,23.67,175130.61650992683,7.391,7.4036,7.3848,7.4036,175130.6165
2006-09-15 10:00:00,23.66,23.67,23.64,23.66,64994.77533960292,7.4004,7.4036,7.3942,7.4004,64994.7753
2006-09-15 10:05:00,23.66,23.66,23.63,23.65,73145.24555903867,7.4004,7.4004,7.391,7.3973,73145.2456
2006-09-15 10:10:00,23.65,23.71,23.65,23.7,552560.0835945663,7.3973,7.4161,7.3973,7.4129,552560.0836
2006-09-15 10:15:00,23.7,23.76,23.7,23.75,141065.83072100312,7.4129,7.4317,7.4129,7.4286,141065.8307
2006-09-15 10:20:00,23.75,23.79,23.74,23.77,146499.47753396028,7.4286,7.4411,7.4254,7.4348,146499.4775
2006-09-15 10:25:00,23.78,23.83,23.78,23.81,292580.98223615467,7.438,7.4536,7.438,7.4473,292580.9822
2006-09-15 10:30:00,23.82,23.86,23.81,23.83,185997.9101358412,7.4505,7.463,7.4473,7.4536,185997.9101
2006-09-15 10:35:00,23.83,23.83,23.81,23.81,107001.0449320794,7.4536,7.4536,7.4473,7.4473,107001.0449
2006-09-15 10:40:00,23.81,23.81,23.78,23.8,148589.34169278995,7.4473,7.4473,7.438,7.4442,148589.3417
2006-09-15 10:45:00,23.8,23.81,23.79,23.8,96551.72413793104,7.4442,7.4473,7.4411,7.4442,96551.7241
2006-09-15 10:50:00,23.8,23.8,23.73,23.73,160501.5673981191,7.4442,7.4442,7.4223,7.4223,160501.5674
2006-09-15 10:55:00,23.73,23.77,23.73,23.77,166771.15987460816,7.4223,7.4348,7.4223,7.4348,166771.1599
2006-09-15 11:00:00,23.77,23.82,23.77,23.81,51619.644723093,7.4348,7.4505,7.4348,7.4473,51619.6447
2006-09-15 11:05:00,23.81,23.82,23.78,23.79,240543.3646812957,7.4473,7.4505,7.438,7.4411,240543.3647
2006-09-15 11:10:00,23.79,23.81,23.79,23.81,86938.34900731452,7.4411,7.4473,7.4411,7.4473,86938.349
2006-09-15 11:15:00,23.81,23.81,23.74,23.74,153396.02925809822,7.4473,7.4473,7.4254,7.4254,153396.0293
2006-09-15 11:20:00,23.75,23.76,23.72,23.72,125809.8223615465,7.4286,7.4317,7.4192,7.4192,125809.8224
2006-09-15 11:25:00,23.72,23.74,23.72,23.72,50992.685475444094,7.4192,7.4254,7.4192,7.4192,50992.6855
2006-09-15 11:30:00,23.72,23.74,23.71,23.73,38244.51410658307,7.4192,7.4254,7.4161,7.4223,38244.5141
2006-09-15 11:35:00,23.73,23.75,23.73,23.75,60815.04702194357,7.4223,7.4286,7.4223,7.4286,60815.047
2006-09-15 11:40:00,23.75,23.75,23.72,23.73,47648.90282131661,7.4286,7.4286,7.4192,7.4223,47648.9028
2006-09-15 11:45:00,23.73,23.8,23.73,23.79,314315.56948798324,7.4223,7.4442,7.4223,7.4411,314315.5695
2006-09-15 11:50:00,23.79,23.8,23.78,23.79,194984.3260188088,7.4411,7.4442,7.438,7.4411,194984.326
2006-09-15 11:55:00,23.79,23.79,23.77,23.77,373667.7115987461,7.4411,7.4411,7.4348,7.4348,373667.7116
2006-09-15 12:00:00,23.77,23.77,23.73,23.73,100313.47962382445,7.4348,7.4348,7.4223,7.4223,100313.4796
2006-09-15 12:05:00,23.73,23.8,23.73,23.79,234064.7857889237,7.4223,7.4442,7.4223,7.4411,234064.7858
2006-09-15 12:10:00,23.79,23.8,23.79,23.8,67293.62591431556,7.4411,7.4442,7.4411,7.4442,67293.6259
2006-09-15 12:15:00,23.8,23.8,23.78,23.78,189341.69278996863,7.4442,7.4442,7.438,7.438,189341.6928
2006-09-15 12:20:00,23.78,23.78,23.75,23.75,128735.63218390803,7.438,7.438,7.4286,7.4286,128735.6322
2006-09-15 12:25:00,23.75,23.76,23.75,23.75,48275.86206896552,7.4286,7.4317,7.4286,7.4286,48275.8621
2006-09-15 12:30:00,23.75,23.75,23.72,23.73,153396.02925809822,7.4286,7.4286,7.4192,7.4223,153396.0293
2006-09-15 12:35:00,23.73,23.74,23.71,23.72,79205.85161964472,7.4223,7.4254,7.4161,7.4192,79205.8516
2006-09-15 12:40:00,23.72,23.75,23.72,23.75,46394.984326018806,7.4192,7.4286,7.4192,7.4286,46394.9843
2006-09-15 12:45:00,23.75,23.75,23.72,23.73,59352.1421107628,7.4286,7.4286,7.4192,7.4223,59352.1421
2006-09-15 12:50:00,23.73,23.78,23.73,23.74,212330.19853709507,7.4223,7.438,7.4223,7.4254,212330.1985
2006-09-15 12:55:00,23.74,23.74,23.72,23.72,34900.73145245559,7.4254,7.4254,7.4192,7.4192,34900.7315
2006-09-15 13:00:00,23.72,23.74,23.72,23.73,91954.02298850576,7.4192,7.4254,7.4192,7.4223,91954.023
2006-09-15 13:05:00,23.72,23.74,23.72,23.73,56844.305120167184,7.4192,7.4254,7.4192,7.4223,56844.3051
2006-09-15 13:10:00,23.73,23.76,23.73,23.76,53918.49529780564,7.4223,7.4317,7.4223,7.4317,53918.4953
2006-09-15 13:15:00,23.75,23.76,23.72,23.75,92163.00940438872,7.4286,7.4317,7.4192,7.4286,92163.0094
2006-09-15 13:20:00,23.74,23.76,23.73,23.74,265412.74817136885,7.4254,7.4317,7.4223,7.4254,265412.7482
2006-09-15 13:25:00,23.73,23.74,23.71,23.71,46812.957157784746,7.4223,7.4254,7.4161,7.4161,46812.9572
2006-09-15 13:30:00,23.71,23.75,23.71,23.73,90909.09090909093,7.4161,7.4286,7.4161,7.4223,90909.0909
2006-09-15 13:35:00,23.74,23.75,23.74,23.75,124973.87669801465,7.4254,7.4286,7.4254,7.4286,124973.8767
2006-09-15 13:40:00,23.75,23.79,23.75,23.78,67920.58516196447,7.4286,7.4411,7.4286,7.438,67920.5852
2006-09-15 13:45:00,23.78,23.79,23.76,23.77,40334.37826541275,7.438,7.4411,7.4317,7.4348,40334.3783
2006-09-15 13:50:00,23.76,23.77,23.75,23.76,97596.65621734588,7.4317,7.4348,7.4286,7.4317,97596.6562
2006-09-15 13:55:00,23.76,23.79,23.73,23.78,227795.19331243468,7.4317,7.4411,7.4223,7.438,227795.1933
2006-09-15 14:00:00,23.79,23.8,23.77,23.78,80668.7565308255,7.4411,7.4442,7.4348,7.438,80668.7565
2006-09-15 14:05:00,23.78,23.78,23.76,23.76,122466.039707419,7.438,7.438,7.4317,7.4317,122466.0397
2006-09-15 14:10:00,23.76,23.78,23.76,23.77,135423.19749216302,7.4317,7.438,7.4317,7.4348,135423.1975
2006-09-15 14:15:00,23.77,23.78,23.77,23.77,93834.90073145244,7.4348,7.438,7.4348,7.4348,93834.9007
2006-09-15 14:20:00,23.77,23.77,23.76,23.76,105329.15360501569,7.4348,7.4348,7.4317,7.4317,105329.1536
2006-09-15 14:25:00,23.76,23.77,23.75,23.75,46394.984326018806,7.4317,7.4348,7.4286,7.4286,46394.9843
2006-09-15 14:30:00,23.75,23.76,23.73,23.73,58934.16927899687,7.4286,7.4317,7.4223,7.4223,58934.1693
2006-09-15 14:35:00,23.73,23.76,23.73,23.74,100104.49320794149,7.4223,7.4317,7.4223,7.4254,100104.4932
2006-09-15 14:40:00,23.74,23.74,23.73,23.74,47230.92998955068,7.4254,7.4254,7.4223,7.4254,47230.93
2006-09-15 14:45:00,23.73,23.74,23.73,23.73,84012.53918495297,7.4223,7.4254,7.4223,7.4223,84012.5392
2006-09-15 14:50:00,23.73,23.73,23.7,23.7,74399.16405433646,7.4223,7.4223,7.4129,7.4129,74399.1641
2006-09-15 14:55:00,23.7,23.7,23.7,23.7,74608.15047021944,7.4129,7.4129,7.4129,7.4129,74608.1505
2006-09-15 15:00:00,23.7,23.71,23.7,23.7,67502.61233019854,7.4129,7.4161,7.4129,7.4129,67502.6123
2006-09-15 15:05:00,23.7,23.7,23.69,23.69,58516.19644723093,7.4129,7.4129,7.4098,7.4098,58516.1964
2006-09-15 15:10:00,23.69,23.7,23.68,23.69,151515.15151515152,7.4098,7.4129,7.4067,7.4098,151515.1515
2006-09-15 15:15:00,23.7,23.71,23.69,23.7,155485.8934169279,7.4129,7.4161,7.4098,7.4129,155485.8934
2006-09-15 15:20:00,23.7,23.73,23.7,23.71,206687.56530825497,7.4129,7.4223,7.4129,7.4161,206687.5653
2006-09-15 15:25:00,23.71,23.73,23.71,23.72,196447.2309299896,7.4161,7.4223,7.4161,7.4192,196447.2309
2006-09-15 15:30:00,23.72,23.77,23.72,23.75,209613.3751306165,7.4192,7.4348,7.4192,7.4286,209613.3751
2006-09-15 15:35:00,23.75,23.75,23.71,23.71,138140.02089864158,7.4286,7.4286,7.4161,7.4161,138140.0209
2006-09-15 15:40:00,23.71,23.73,23.71,23.72,196447.2309299896,7.4161,7.4223,7.4161,7.4192,196447.2309
2006-09-15 15:45:00,23.71,23.72,23.64,23.66,333124.3469174504,7.4161,7.4192,7.3942,7.4004,333124.3469
2006-09-15 15:50:00,23.66,23.7,23.66,23.67,270846.39498432603,7.4004,7.4129,7.4004,7.4036,270846.395
2006-09-15 15:55:00,23.67,23.69,23.65,23.67,390177.6384535005,7.4036,7.4098,7.3973,7.4036,390177.6385
2006-09-18 09:30:00,23.54,23.57,23.47,23.47,263322.8840125392,7.3629,7.3723,7.341,7.341,263322.884
2006-09-18 09:35:00,23.45,23.57,23.45,23.55,90909.09090909093,7.3347,7.3723,7.3347,7.366,90909.0909
2006-09-18 09:40:00,23.55,23.57,23.53,23.53,225287.35632183903,7.366,7.3723,7.3598,7.3598,225287.3563
2006-09-18 09:45:00,23.54,23.55,23.51,23.51,203552.76907001043,7.3629,7.366,7.3535,7.3535,203552.7691
2006-09-18 09:50:00,23.51,23.52,23.49,23.51,103448.27586206896,7.3535,7.3566,7.3473,7.3535,103448.2759
2006-09-18 09:55:00,23.5,23.57,23.5,23.55,47857.88923719958,7.3504,7.3723,7.3504,7.366,47857.8892
2006-09-18 10:00:00,23.55,23.55,23.53,23.55,43469.17450365726,7.366,7.366,7.3598,7.366,43469.1745
2006-09-18 10:05:00,23.55,23.55,23.5,23.52,68756.53082549635,7.366,7.366,7.3504,7.3566,68756.5308
2006-09-18 10:10:00,23.52,23.53,23.51,23.52,99059.56112852664,7.3566,7.3598,7.3535,7.3566,99059.5611
2006-09-18 10:15:00,23.52,23.55,23.5,23.51,146708.46394984325,7.3566,7.366,7.3504,7.3535,146708.4639
2006-09-18 10:20:00,23.51,23.54,23.48,23.5,131034.48275862068,7.3535,7.3629,7.3441,7.3504,131034.4828
2006-09-18 10:25:00,23.5,23.5,23.46,23.48,103030.30303030302,7.3504,7.3504,7.3379,7.3441,103030.303
2006-09-18 10:30:00,23.48,23.48,23.45,23.45,86729.36259143155,7.3441,7.3441,7.3347,7.3347,86729.3626
2006-09-18 10:35:00,23.45,23.52,23.45,23.49,173876.69801462904,7.3347,7.3566,7.3347,7.3473,173876.698
2006-09-18 10:40:00,23.49,23.52,23.47,23.49,159038.66248693835,7.3473,7.3566,7.341,7.3473,159038.6625
2006-09-18 10:45:00,23.49,23.53,23.46,23.49,187460.815047022,7.3473,7.3598,7.3379,7.3473,187460.815
2006-09-18 10:50:00,23.48,23.5,23.44,23.44,89864.15882967607,7.3441,7.3504,7.3316,7.3316,89864.1588
2006-09-18 10:55:00,23.44,23.48,23.43,23.45,119958.2027168234,7.3316,7.3441,7.3285,7.3347,119958.2027
2006-09-18 11:00:00,23.44,23.44,23.41,23.42,72936.2591431557,7.3316,7.3316,7.3222,7.3254,72936.2591
2006-09-18 11:05:00,23.42,23.43,23.4,23.41,108045.97701149424,7.3254,7.3285,7.3191,7.3222,108045.977
2006-09-18 11:10:00,23.41,23.43,23.39,23.41,147962.38244514106,7.3222,7.3285,7.316,7.3222,147962.3824
2006-09-18 11:15:00,23.41,23.42,23.4,23.41,70637.40856844305,7.3222,7.3254,7.3191,7.3222,70637.4086
2006-09-18 11:20:00,23.41,23.43,23.41,23.42,58098.223615465,7.3222,7.3285,7.3222,7.3254,58098.2236
2006-09-18 11:25:00,23.43,23.46,23.42,23.45,83385.57993730408,7.3285,7.3379,7.3254,7.3347,83385.5799
2006-09-18 11:30:00,23.45,23.46,23.44,23.44,40961.33751306165,7.3347,7.3379,7.3316,7.3316,40961.3375
2006-09-18 11:35:00,23.44,23.45,23.42,23.43,40334.37826541275,7.3316,7.3347,7.3254,7.3285,40334.3783
2006-09-18 11:40:00,23.43,23.43,23.39,23.4,65203.76175548589,7.3285,7.3285,7.316,7.3191,65203.7618
2006-09-18 11:45:00,23.39,23.43,23.39,23.43,47857.88923719958,7.316,7.3285,7.316,7.3285,47857.8892
2006-09-18 11:50:00,23.43,23.45,23.42,23.44,56844.305120167184,7.3285,7.3347,7.3254,7.3316,56844.3051
2006-09-18 11:55:00,23.44,23.45,23.43,23.44,50574.71264367816,7.3316,7.3347,7.3285,7.3316,50574.7126
2006-09-18 12:00:00,23.43,23.44,23.43,23.44,52455.59038662487,7.3285,7.3316,7.3285,7.3316,52455.5904
2006-09-18 12:05:00,23.44,23.45,23.44,23.44,47021.94357366771,7.3316,7.3347,7.3316,7.3316,47021.9436
2006-09-18 12:10:00,23.44,23.44,23.41,23.42,39707.419017763845,7.3316,7.3316,7.3222,7.3254,39707.419
2006-09-18 12:15:00,23.42,23.43,23.4,23.4,28840.125391849528,7.3254,7.3285,7.3191,7.3191,28840.1254
2006-09-18 12:20:00,23.41,23.41,23.38,23.39,41379.31034482759,7.3222,7.3222,7.3128,7.316,41379.3103
2006-09-18 12:25:00,23.39,23.4,23.38,23.38,48693.834900731454,7.316,7.3191,7.3128,7.3128,48693.8349
2006-09-18 12:30:00,23.38,23.39,23.37,23.38,39080.45977011494,7.3128,7.316,7.3097,7.3128,39080.4598
2006-09-18 12:35:00,23.38,23.39,23.36,23.38,52037.61755485893,7.3128,7.316,7.3066,7.3128,52037.6176
2006-09-18 12:40:00,23.38,23.42,23.37,23.42,73145.24555903867,7.3128,7.3254,7.3097,7.3254,73145.2456
2006-09-18 12:45:00,23.43,23.43,23.41,23.41,54127.481713688605,7.3285,7.3285,7.3222,7.3222,54127.4817
2006-09-18 12:50:00,23.42,23.46,23.41,23.44,216927.8996865204,7.3254,7.3379,7.3222,7.3316,216927.8997
2006-09-18 12:55:00,23.45,23.45,23.43,23.44,45559.038662486935,7.3347,7.3347,7.3285,7.3316,45559.0387
2006-09-18 13:00:00,23.45,23.45,23.4,23.4,31556.948798328107,7.3347,7.3347,7.3191,7.3191,31556.9488
2006-09-18 13:05:00,23.4,23.4,23.38,23.39,56426.33228840125,7.3191,7.3191,7.3128,7.316,56426.3323
2006-09-18 13:10:00,23.4,23.4,23.39,23.4,29258.098223615463,7.3191,7.3191,7.316,7.3191,29258.0982
2006-09-18 13:15:00,23.4,23.42,23.4,23.41,80459.77011494253,7.3191,7.3254,7.3191,7.3222,80459.7701
2006-09-18 13:20:00,23.41,23.43,23.4,23.43,98014.6290491118,7.3222,7.3285,7.3191,7.3285,98014.629
2006-09-18 13:25:00,23.43,23.45,23.42,23.42,99268.5475444096,7.3285,7.3347,7.3254,7.3254,99268.5475
2006-09-18 13:30:00,23.42,23.43,23.41,23.42,120794.14838035528,7.3254,7.3285,7.3222,7.3254,120794.1484
2006-09-18 13:35:00,23.42,23.45,23.42,23.44,60397.07419017764,7.3254,7.3347,7.3254,7.3316,60397.0742
2006-09-18 13:40:00,23.44,23.45,23.41,23.41,54963.42737722048,7.3316,7.3347,7.3222,7.3222,54963.4274
2006-09-18 13:45:00,23.41,23.42,23.41,23.42,26959.24764890282,7.3222,7.3254,7.3222,7.3254,26959.2476
2006-09-18 13:50:00,23.42,23.43,23.39,23.4,63113.89759665621,7.3254,7.3285,7.316,7.3191,63113.8976
2006-09-18 13:55:00,23.39,23.43,23.39,23.42,73354.23197492163,7.316,7.3285,7.316,7.3254,73354.232
2006-09-18 14:00:00,23.42,23.44,23.41,23.42,69174.50365726228,7.3254,7.3316,7.3222,7.3254,69174.5037
2006-09-18 14:05:00,23.42,23.43,23.41,23.41,55799.37304075235,7.3254,7.3285,7.3222,7.3222,55799.373
2006-09-18 14:10:00,23.42,23.45,23.41,23.43,71891.32706374086,7.3254,7.3347,7.3222,7.3285,71891.3271
2006-09-18 14:15:00,23.43,23.45,23.43,23.44,42633.22884012539,7.3285,7.3347,7.3285,7.3316,42633.2288
2006-09-18 14:20:00,23.45,23.46,23.43,23.45,117659.35214211076,7.3347,7.3379,7.3285,7.3347,117659.3521
2006-09-18 14:25:00,23.45,23.47,23.44,23.45,54545.454545454544,7.3347,7.341,7.3316,7.3347,54545.4545
2006-09-18 14:30:00,23.45,23.45,23.39,23.39,92163.00940438872,7.3347,7.3347,7.316,7.316,92163.0094
2006-09-18 14:35:00,23.39,23.41,23.38,23.41,96342.73772204808,7.316,7.3222,7.3128,7.3222,96342.7377
2006-09-18 14:40:00,23.4,23.42,23.39,23.39,62486.93834900732,7.3191,7.3254,7.316,7.316,62486.9383
2006-09-18 14:45:00,23.4,23.44,23.4,23.43,76698.01462904911,7.3191,7.3316,7.3191,7.3285,76698.0146
2006-09-18 14:50:00,23.43,23.45,23.42,23.45,93834.90073145244,7.3285,7.3347,7.3254,7.3347,93834.9007
2006-09-18 14:55:00,23.45,23.47,23.45,23.46,304284.2215256008,7.3347,7.341,7.3347,7.3379,304284.2215
2006-09-18 15:00:00,23.47,23.47,23.44,23.45,47439.91640543364,7.341,7.341,7.3316,7.3347,47439.9164
2006-09-18 15:05:00,23.45,23.45,23.41,23.42,58307.21003134796,7.3347,7.3347,7.3222,7.3254,58307.21
2006-09-18 15:10:00,23.41,23.41,23.35,23.37,154231.97492163008,7.3222,7.3222,7.3035,7.3097,154231.9749
2006-09-18 15:15:00,23.37,23.38,23.37,23.37,74190.1776384535,7.3097,7.3128,7.3097,7.3097,74190.1776
2006-09-18 15:20:00,23.37,23.39,23.37,23.39,86729.36259143155,7.3097,7.316,7.3097,7.316,86729.3626
2006-09-18 15:25:00,23.39,23.42,23.39,23.41,123719.95820271682,7.316,7.3254,7.316,7.3222,123719.9582
2006-09-18 15:30:00,23.41,23.42,23.39,23.41,313897.59665621736,7.3222,7.3254,7.316,7.3222,313897.5967
2006-09-18 15:35:00,23.41,23.45,23.41,23.45,265621.7345872518,7.3222,7.3347,7.3222,7.3347,265621.7346
2006-09-18 15:40:00,23.45,23.45,23.41,23.41,185579.93730407525,7.3347,7.3347,7.3222,7.3222,185579.9373
2006-09-18 15:45:00,23.41,23.43,23.41,23.42,260815.04702194355,7.3222,7.3285,7.3222,7.3254,260815.047
2006-09-18 15:50:00,23.42,23.42,23.38,23.38,274399.16405433643,7.3254,7.3254,7.3128,7.3128,274399.1641
2006-09-18 15:55:00,23.38,23.41,23.38,23.39,381400.2089864159,7.3128,7.3222,7.3128,7.316,381400.209
2006-09-19 09:30:00,23.17,23.26,23.17,23.2,538557.9937304076,7.2472,7.2753,7.2472,7.2565,538557.9937
2006-09-19 09:35:00,23.18,23.23,23.17,23.22,344827.5862068965,7.2503,7.2659,7.2472,7.2628,344827.5862
2006-09-19 09:40:00,23.22,23.24,23.2,23.23,105956.11285266458,7.2628,7.2691,7.2565,7.2659,105956.1129
2006-09-19 09:45:00,23.23,23.24,23.2,23.21,400208.9864158829,7.2659,7.2691,7.2565,7.2597,400208.9864
2006-09-19 09:50:00,23.21,23.24,23.2,23.22,227795.19331243468,7.2597,7.2691,7.2565,7.2628,227795.1933
2006-09-19 09:55:00,23.23,23.24,23.2,23.21,161964.4723092999,7.2659,7.2691,7.2565,7.2597,161964.4723
2006-09-19 10:00:00,23.21,23.22,23.19,23.2,90282.131661442,7.2597,7.2628,7.2534,7.2565,90282.1317
2006-09-19 10:05:00,23.2,23.2,23.15,23.17,141483.80355276907,7.2565,7.2565,7.2409,7.2472,141483.8036
2006-09-19 10:10:00,23.18,23.19,23.15,23.16,64785.78892371996,7.2503,7.2534,7.2409,7.244,64785.7889
2006-09-19 10:15:00,23.15,23.17,23.14,23.15,113270.63740856844,7.2409,7.2472,7.2378,7.2409,113270.6374
2006-09-19 10:20:00,23.15,23.15,23.12,23.14,221525.6008359457,7.2409,7.2409,7.2315,7.2378,221525.6008
2006-09-19 10:25:00,23.14,23.21,23.13,23.2,406896.5517241379,7.2378,7.2597,7.2347,7.2565,406896.5517
2006-09-19 10:30:00,23.2,23.21,23.19,23.2,77951.93312434692,7.2565,7.2597,7.2534,7.2565,77951.9331
2006-09-19 10:35:00,23.2,23.25,23.19,23.22,192894.46185997908,7.2565,7.2722,7.2534,7.2628,192894.4619
2006-09-19 10:40:00,23.21,23.22,23.17,23.22,107210.03134796236,7.2597,7.2628,7.2472,7.2628,107210.0313
2006-09-19 10:45:00,23.23,23.24,23.17,23.18,62904.91118077325,7.2659,7.2691,7.2472,7.2503,62904.9112
2006-09-19 10:50:00,23.19,23.21,23.18,23.21,57680.250783699055,7.2534,7.2597,7.2503,7.2597,57680.2508
2006-09-19 10:55:00,23.21,23.24,23.21,23.23,98641.5882967607,7.2597,7.2691,7.2597,7.2659,98641.5883
2006-09-19 11:00:00,23.23,23.24,23.22,23.23,155694.87983281087,7.2659,7.2691,7.2628,7.2659,155694.8798
2006-09-19 11:05:00,23.23,23.23,23.21,23.22,81922.6750261233,7.2659,7.2659,7.2597,7.2628,81922.675
2006-09-19 11:10:00,23.22,23.23,23.21,23.22,38871.47335423197,7.2628,7.2659,7.2597,7.2628,38871.4734
2006-09-19 11:15:00,23.22,23.23,23.21,23.21,49111.807732497386,7.2628,7.2659,7.2597,7.2597,49111.8077
2006-09-19 11:20:00,23.21,23.23,23.21,23.22,56635.31870428422,7.2597,7.2659,7.2597,7.2628,56635.3187
2006-09-19 11:25:00,23.22,23.23,23.21,23.21,75653.08254963427,7.2628,7.2659,7.2597,7.2597,75653.0825
2006-09-19 11:30:00,23.21,23.21,23.19,23.2,166144.20062695924,7.2597,7.2597,7.2534,7.2565,166144.2006
2006-09-19 11:35:00,23.19,23.23,23.19,23.22,88192.26750261233,7.2534,7.2659,7.2534,7.2628,88192.2675
2006-09-19 11:40:00,23.21,23.22,23.21,23.21,60815.04702194357,7.2597,7.2628,7.2597,7.2597,60815.047
2006-09-19 11:45:00,23.21,23.22,23.21,23.21,117659.35214211076,7.2597,7.2628,7.2597,7.2597,117659.3521
2006-09-19 11:50:00,23.21,23.21,23.18,23.21,68129.57157784744,7.2597,7.2597,7.2503,7.2597,68129.5716
2006-09-19 11:55:00,23.21,23.22,23.19,23.22,88401.25391849529,7.2597,7.2628,7.2534,7.2628,88401.2539
2006-09-19 12:00:00,23.22,23.23,23.18,23.2,68547.54440961337,7.2628,7.2659,7.2503,7.2565,68547.5444
2006-09-19 12:05:00,23.2,23.22,23.2,23.21,124346.91745036573,7.2565,7.2628,7.2565,7.2597,124346.9175
2006-09-19 12:10:00,23.22,23.22,23.18,23.19,78787.87878787878,7.2628,7.2628,7.2503,7.2534,78787.8788
2006-09-19 12:15:00,23.18,23.23,23.18,23.23,67293.62591431556,7.2503,7.2659,7.2503,7.2659,67293.6259
2006-09-19 12:20:00,23.23,23.26,23.22,23.26,74399.16405433646,7.2659,7.2753,7.2628,7.2753,74399.1641
2006-09-19 12:25:00,23.26,23.26,23.25,23.26,63113.89759665621,7.2753,7.2753,7.2722,7.2753,63113.8976
2006-09-19 12:30:00,23.25,23.27,23.25,23.25,80250.78369905955,7.2722,7.2784,7.2722,7.2722,80250.7837
2006-09-19 12:35:00,23.26,23.26,23.25,23.26,88401.25391849529,7.2753,7.2753,7.2722,7.2753,88401.2539
2006-09-19 12:40:00,23.26,23.31,23.26,23.31,95715.77847439917,7.2753,7.291,7.2753,7.291,95715.7785
2006-09-19 12:45:00,23.31,23.32,23.3,23.31,63949.843260188085,7.291,7.2941,7.2878,7.291,63949.8433
2006-09-19 12:50:00,23.32,23.34,23.31,23.31,122048.06687565308,7.2941,7.3003,7.291,7.291,122048.0669
2006-09-19 12:55:00,23.31,23.34,23.3,23.34,49111.807732497386,7.291,7.3003,7.2878,7.3003,49111.8077
2006-09-19 13:00:00,23.35,23.35,23.32,23.33,71473.35423197492,7.3035,7.3035,7.2941,7.2972,71473.3542
2006-09-19 13:05:00,23.32,23.34,23.32,23.32,64785.78892371996,7.2941,7.3003,7.2941,7.2941,64785.7889
2006-09-19 13:10:00,23.32,23.33,23.29,23.3,53709.50888192267,7.2941,7.2972,7.2847,7.2878,53709.5089
2006-09-19 13:15:00,23.3,23.3,23.28,23.3,47230.92998955068,7.2878,7.2878,7.2816,7.2878,47230.93
2006-09-19 13:20:00,23.29,23.32,23.29,23.31,48066.87565308255,7.2847,7.2941,7.2847,7.291,48066.8757
2006-09-19 13:25:00,23.31,23.34,23.31,23.33,35318.70428422152,7.291,7.3003,7.291,7.2972,35318.7043
2006-09-19 13:30:00,23.33,23.34,23.32,23.33,91536.0501567398,7.2972,7.3003,7.2941,7.2972,91536.0502
2006-09-19 13:35:00,23.33,23.35,23.31,23.35,101567.39811912226,7.2972,7.3035,7.291,7.3035,101567.3981
2006-09-19 13:40:00,23.34,23.35,23.34,23.34,32183.90804597701,7.3003,7.3035,7.3003,7.3003,32183.908
2006-09-19 13:45:00,23.34,23.39,23.34,23.39,101985.3709508882,7.3003,7.316,7.3003,7.316,101985.371
2006-09-19 13:50:00,23.39,23.39,23.35,23.38,182654.1274817137,7.316,7.316,7.3035,7.3128,182654.1275
2006-09-19 13:55:00,23.38,23.41,23.37,23.39,56426.33228840125,7.3128,7.3222,7.3097,7.316,56426.3323
2006-09-19 14:00:00,23.39,23.42,23.39,23.42,40752.35109717868,7.316,7.3254,7.316,7.3254,40752.3511
2006-09-19 14:05:00,23.42,23.45,23.41,23.43,154649.94775339603,7.3254,7.3347,7.3222,7.3285,154649.9478
2006-09-19 14:10:00,23.43,23.43,23.4,23.41,96133.7513061651,7.3285,7.3285,7.3191,7.3222,96133.7513
2006-09-19 14:15:00,23.41,23.44,23.4,23.43,35945.66353187043,7.3222,7.3316,7.3191,7.3285,35945.6635
2006-09-19 14:20:00,23.44,23.48,23.44,23.48,142946.70846394985,7.3316,7.3441,7.3316,7.3441,142946.7085
2006-09-19 14:25:00,23.48,23.51,23.48,23.48,126227.79519331244,7.3441,7.3535,7.3441,7.3441,126227.7952
2006-09-19 14:30:00,23.47,23.48,23.43,23.45,159456.63531870427,7.341,7.3441,7.3285,7.3347,159456.6353
2006-09-19 14:35:00,23.45,23.46,23.44,23.45,123510.97178683383,7.3347,7.3379,7.3316,7.3347,123510.9718
2006-09-19 14:40:00,23.45,23.48,23.45,23.47,154440.96133751306,7.3347,7.3441,7.3347,7.341,154440.9613
2006-09-19 14:45:00,23.48,23.48,23.46,23.46,110344.8275862069,7.3441,7.3441,7.3379,7.3379,110344.8276
2006-09-19 14:50:00,23.46,23.49,23.46,23.48,95297.80564263322,7.3379,7.3473,7.3379,7.3441,95297.8056
2006-09-19 14:55:00,23.48,23.49,23.47,23.47,106583.07210031348,7.3441,7.3473,7.341,7.341,106583.0721
2006-09-19 15:00:00,23.47,23.5,23.47,23.48,166562.17345872518,7.341,7.3504,7.341,7.3441,166562.1735
2006-09-19 15:05:00,23.48,23.5,23.47,23.5,255590.38662486937,7.3441,7.3504,7.341,7.3504,255590.3866
2006-09-19 15:10:00,23.5,23.51,23.48,23.5,341901.776384535,7.3504,7.3535,7.3441,7.3504,341901.7764
2006-09-19 15:15:00,23.5,23.52,23.5,23.5,150679.20585161963,7.3504,7.3566,7.3504,7.3504,150679.2059
2006-09-19 15:20:00,23.5,23.51,23.48,23.51,122257.05329153604,7.3504,7.3535,7.3441,7.3535,122257.0533
2006-09-19 15:25:00,23.51,23.51,23.49,23.5,165726.22779519332,7.3535,7.3535,7.3473,7.3504,165726.2278
2006-09-19 15:30:00,23.5,23.53,23.5,23.51,196447.2309299896,7.3504,7.3598,7.3504,7.3535,196447.2309
2006-09-19 15:35:00,23.51,23.51,23.49,23.5,100522.46603970742,7.3535,7.3535,7.3473,7.3504,100522.466
2006-09-19 15:40:00,23.5,23.53,23.48,23.53,220062.69592476488,7.3504,7.3598,7.3441,7.3598,220062.6959
2006-09-19 15:45:00,23.53,23.54,23.51,23.52,168234.0647857889,7.3598,7.3629,7.3535,7.3566,168234.0648
2006-09-19 15:50:00,23.52,23.54,23.51,23.54,309299.89550679206,7.3566,7.3629,7.3535,7.3629,309299.8955
2006-09-19 15:55:00,23.54,23.55,23.53,23.55,175130.61650992683,7.3629,7.366,7.3598,7.366,175130.6165
2006-09-20 09:30:00,23.61,23.64,23.57,23.57,206896.5517241379,7.3848,7.3942,7.3723,7.3723,206896.5517
2006-09-20 09:35:00,23.58,23.62,23.53,23.53,146708.46394984325,7.3754,7.3879,7.3598,7.3598,146708.4639
2006-09-20 09:40:00,23.54,23.55,23.47,23.51,172622.77951933123,7.3629,7.366,7.341,7.3535,172622.7795
2006-09-20 09:45:00,23.51,23.51,23.45,23.49,140856.84430512018,7.3535,7.3535,7.3347,7.3473,140856.8443
2006-09-20 09:50:00,23.48,23.5,23.47,23.49,90282.131661442,7.3441,7.3504,7.341,7.3473,90282.1317
2006-09-20 09:55:00,23.48,23.5,23.45,23.45,82758.62068965517,7.3441,7.3504,7.3347,7.3347,82758.6207
2006-09-20 10:00:00,23.45,23.47,23.42,23.43,72727.27272727272,7.3347,7.341,7.3254,7.3285,72727.2727
2006-09-20 10:05:00,23.43,23.45,23.41,23.44,86729.36259143155,7.3285,7.3347,7.3222,7.3316,86729.3626
2006-09-20 10:10:00,23.44,23.45,23.42,23.43,49738.76698014629,7.3316,7.3347,7.3254,7.3285,49738.767
2006-09-20 10:15:00,23.43,23.44,23.41,23.41,46603.97074190177,7.3285,7.3316,7.3222,7.3222,46603.9707
2006-09-20 10:20:00,23.41,23.41,23.37,23.4,116405.43364681296,7.3222,7.3222,7.3097,7.3191,116405.4336
2006-09-20 10:25:00,23.4,23.41,23.39,23.4,169278.99686520375,7.3191,7.3222,7.316,7.3191,169278.9969
2006-09-20 10:30:00,23.41,23.46,23.39,23.46,250365.7262277952,7.3222,7.3379,7.316,7.3379,250365.7262
2006-09-20 10:35:00,23.45,23.48,23.45,23.47,91954.02298850576,7.3347,7.3441,7.3347,7.341,91954.023
2006-09-20 10:40:00,23.47,23.48,23.43,23.43,83594.56635318704,7.341,7.3441,7.3285,7.3285,83594.5664
2006-09-20 10:45:00,23.44,23.45,23.43,23.44,34900.73145245559,7.3316,7.3347,7.3285,7.3316,34900.7315
2006-09-20 10:50:00,23.45,23.48,23.43,23.46,57471.26436781609,7.3347,7.3441,7.3285,7.3379,57471.2644
2006-09-20 10:55:00,23.46,23.47,23.45,23.46,31347.96238244514,7.3379,7.341,7.3347,7.3379,31347.9624
2006-09-20 11:00:00,23.46,23.48,23.45,23.48,56217.345872518286,7.3379,7.3441,7.3347,7.3441,56217.3459
2006-09-20 11:05:00,23.48,23.48,23.46,23.47,75235.10971786834,7.3441,7.3441,7.3379,7.341,75235.1097
2006-09-20 11:10:00,23.46,23.51,23.46,23.51,103030.30303030302,7.3379,7.3535,7.3379,7.3535,103030.303
2006-09-20 11:15:00,23.51,23.53,23.51,23.52,75235.10971786834,7.3535,7.3598,7.3535,7.3566,75235.1097
2006-09-20 11:20:00,23.52,23.53,23.51,23.52,99059.56112852664,7.3566,7.3598,7.3535,7.3566,99059.5611
2006-09-20 11:25:00,23.52,23.54,23.52,23.53,39707.419017763845,7.3566,7.3629,7.3566,7.3598,39707.419
2006-09-20 11:30:00,23.54,23.54,23.5,23.51,52455.59038662487,7.3629,7.3629,7.3504,7.3535,52455.5904
2006-09-20 11:35:00,23.51,23.52,23.49,23.49,50365.72622779519,7.3535,7.3566,7.3473,7.3473,50365.7262
2006-09-20 11:40:00,23.49,23.5,23.48,23.49,49738.76698014629,7.3473,7.3504,7.3441,7.3473,49738.767
2006-09-20 11:45:00,23.5,23.5,23.47,23.47,155276.90700104492,7.3504,7.3504,7.341,7.341,155276.907
2006-09-20 11:50:00,23.47,23.48,23.47,23.47,41588.29676071055,7.341,7.3441,7.341,7.341,41588.2968
2006-09-20 11:55:00,23.47,23.48,23.46,23.47,69801.46290491118,7.341,7.3441,7.3379,7.341,69801.4629
2006-09-20 12:00:00,23.47,23.47,23.45,23.46,41588.29676071055,7.341,7.341,7.3347,7.3379,41588.2968
2006-09-20 12:05:00,23.45,23.45,23.44,23.45,75862.06896551723,7.3347,7.3347,7.3316,7.3347,75862.069
2006-09-20 12:10:00,23.44,23.45,23.44,23.44,35527.69070010449,7.3316,7.3347,7.3316,7.3316,35527.6907
2006-09-20 12:15:00,23.44,23.44,23.4,23.42,283176.5935214211,7.3316,7.3316,7.3191,7.3254,283176.5935
2006-09-20 12:20:00,23.42,23.43,23.41,23.43,39707.419017763845,7.3254,7.3285,7.3222,7.3285,39707.419
2006-09-20 12:25:00,23.42,23.42,23.39,23.4,78160.91954022988,7.3254,7.3254,7.316,7.3191,78160.9195
2006-09-20 12:30:00,23.4,23.41,23.39,23.41,79832.81086729362,7.3191,7.3222,7.316,7.3222,79832.8109
2006-09-20 12:35:00,23.4,23.44,23.39,23.44,63113.89759665621,7.3191,7.3316,7.316,7.3316,63113.8976
2006-09-20 12:40:00,23.43,23.44,23.41,23.42,122675.02612330198,7.3285,7.3316,7.3222,7.3254,122675.0261
2006-09-20 12:45:00,23.42,23.43,23.42,23.42,63322.88401253918,7.3254,7.3285,7.3254,7.3254,63322.884
2006-09-20 12:50:00,23.43,23.44,23.42,23.42,128944.618599791,7.3285,7.3316,7.3254,7.3254,128944.6186
2006-09-20 12:55:00,23.43,23.43,23.4,23.41,121630.09404388716,7.3285,7.3285,7.3191,7.3222,121630.094
2006-09-20 13:00:00,23.4,23.42,23.4,23.42,18390.80459770115,7.3191,7.3254,7.3191,7.3254,18390.8046
2006-09-20 13:05:00,23.41,23.42,23.4,23.4,46185.99791013584,7.3222,7.3254,7.3191,7.3191,46185.9979
2006-09-20 13:10:00,23.4,23.4,23.39,23.39,35318.70428422152,7.3191,7.3191,7.316,7.316,35318.7043
2006-09-20 13:15:00,23.4,23.41,23.39,23.41,20898.64158829676,7.3191,7.3222,7.316,7.3222,20898.6416
2006-09-20 13:20:00,23.41,23.41,23.37,23.4,97596.65621734588,7.3222,7.3222,7.3097,7.3191,97596.6562
2006-09-20 13:25:00,23.39,23.4,23.38,23.4,47648.90282131661,7.316,7.3191,7.3128,7.3191,47648.9028
2006-09-20 13:30:00,23.4,23.42,23.39,23.41,48484.84848484848,7.3191,7.3254,7.316,7.3222,48484.8485
2006-09-20 13:35:00,23.41,23.42,23.4,23.41,56217.345872518286,7.3222,7.3254,7.3191,7.3222,56217.3459
2006-09-20 13:40:00,23.41,23.41,23.39,23.4,113688.61024033435,7.3222,7.3222,7.316,7.3191,113688.6102
2006-09-20 13:45:00,23.39,23.4,23.37,23.38,57053.29153605016,7.316,7.3191,7.3097,7.3128,57053.2915
2006-09-20 13:50:00,23.39,23.4,23.38,23.4,89446.18599791013,7.316,7.3191,7.3128,7.3191,89446.186
2006-09-20 13:55:00,23.4,23.41,23.39,23.4,51828.631138975965,7.3191,7.3222,7.316,7.3191,51828.6311
2006-09-20 14:00:00,23.4,23.42,23.4,23.4,87147.3354231975,7.3191,7.3254,7.3191,7.3191,87147.3354
2006-09-20 14:05:00,23.4,23.41,23.39,23.4,41797.28317659352,7.3191,7.3222,7.316,7.3191,41797.2832
2006-09-20 14:10:00,23.39,23.39,23.33,23.35,102194.35736677116,7.316,7.316,7.2972,7.3035,102194.3574
2006-09-20 14:15:00,23.34,23.39,23.3,23.32,145454.54545454544,7.3003,7.316,7.2878,7.2941,145454.5455
2006-09-20 14:20:00,23.34,23.35,23.26,23.27,129362.59143155694,7.3003,7.3035,7.2753,7.2784,129362.5914
2006-09-20 14:25:00,23.26,23.28,23.21,23.22,307419.01776384533,7.2753,7.2816,7.2597,7.2628,307419.0178
2006-09-20 14:30:00,23.22,23.28,23.2,23.26,159247.64890282133,7.2628,7.2816,7.2565,7.2753,159247.6489
2006-09-20 14:35:00,23.26,23.26,23.22,23.24,83594.56635318704,7.2753,7.2753,7.2628,7.2691,83594.5664
2006-09-20 14:40:00,23.24,23.3,23.23,23.29,56844.305120167184,7.2691,7.2878,7.2659,7.2847,56844.3051
2006-09-20 14:45:00,23.29,23.3,23.26,23.3,77533.96029258097,7.2847,7.2878,7.2753,7.2878,77533.9603
2006-09-20 14:50:00,23.29,23.32,23.29,23.32,89446.18599791013,7.2847,7.2941,7.2847,7.2941,89446.186
2006-09-20 14:55:00,23.32,23.33,23.3,23.3,132079.41483803553,7.2941,7.2972,7.2878,7.2878,132079.4148
2006-09-20 15:00:00,23.3,23.34,23.3,23.33,185997.9101358412,7.2878,7.3003,7.2878,7.2972,185997.9101
2006-09-20 15:05:00,23.33,23.34,23.31,23.32,118704.2842215256,7.2972,7.3003,7.291,7.2941,118704.2842
2006-09-20 15:10:00,23.32,23.34,23.3,23.31,65412.74817136886,7.2941,7.3003,7.2878,7.291,65412.7482
2006-09-20 15:15:00,23.3,23.32,23.3,23.32,124764.89028213166,7.2878,7.2941,7.2878,7.2941,124764.8903
2006-09-20 15:20:00,23.32,23.32,23.29,23.3,145454.54545454544,7.2941,7.2941,7.2847,7.2878,145454.5455
2006-09-20 15:25:00,23.3,23.3,23.22,23.24,267502.6123301985,7.2878,7.2878,7.2628,7.2691,267502.6123
2006-09-20 15:30:00,23.23,23.27,23.23,23.27,137304.07523510972,7.2659,7.2784,7.2659,7.2784,137304.0752
2006-09-20 15:35:00,23.27,23.3,23.26,23.3,341483.80355276907,7.2784,7.2878,7.2753,7.2878,341483.8036
2006-09-20 15:40:00,23.3,23.3,23.25,23.25,729362.591431557,7.2878,7.2878,7.2722,7.2722,729362.5914
2006-09-20 15:45:00,23.26,23.27,23.25,23.27,320376.1755485893,7.2753,7.2784,7.2722,7.2784,320376.1755
2006-09-20 15:50:00,23.27,23.28,23.26,23.26,335423.197492163,7.2784,7.2816,7.2753,7.2753,335423.1975
2006-09-20 15:55:00,23.26,23.26,23.22,23.22,325600.8359456635,7.2753,7.2753,7.2628,7.2628,325600.8359
2006-09-21 09:30:00,23.21,23.28,23.2,23.26,323510.97178683383,7.2597,7.2816,7.2565,7.2753,323510.9718
2006-09-21 09:35:00,23.25,23.26,23.17,23.21,113897.59665621734,7.2722,7.2753,7.2472,7.2597,113897.5967
2006-09-21 09:40:00,23.19,23.23,23.17,23.21,62277.95193312434,7.2534,7.2659,7.2472,7.2597,62277.9519
2006-09-21 09:45:00,23.21,23.21,23.16,23.18,109926.85475444097,7.2597,7.2597,7.244,7.2503,109926.8548
2006-09-21 09:50:00,23.17,23.2,23.17,23.19,143782.6541274817,7.2472,7.2565,7.2472,7.2534,143782.6541
2006-09-21 09:55:00,23.19,23.2,23.16,23.17,232601.8808777429,7.2534,7.2565,7.244,7.2472,232601.8809
2006-09-21 10:00:00,23.17,23.2,23.14,23.15,78996.86520376176,7.2472,7.2565,7.2378,7.2409,78996.8652
2006-09-21 10:05:00,23.15,23.16,23.14,23.14,168652.03761755486,7.2409,7.244,7.2378,7.2378,168652.0376
2006-09-21 10:10:00,23.14,23.14,23.05,23.07,176384.53500522466,7.2378,7.2378,7.2096,7.2159,176384.535
2006-09-21 10:15:00,23.07,23.07,23.04,23.06,215673.98119122256,7.2159,7.2159,7.2065,7.2128,215673.9812
2006-09-21 10:20:00,23.06,23.15,23.06,23.13,182445.1410658307,7.2128,7.2409,7.2128,7.2347,182445.1411
2006-09-21 10:25:00,23.14,23.16,23.13,23.13,82758.62068965517,7.2378,7.244,7.2347,7.2347,82758.6207
2006-09-21 10:30:00,23.13,23.15,23.13,23.14,41379.31034482759,7.2347,7.2409,7.2347,7.2378,41379.3103
2006-09-21 10:35:00,23.15,23.15,23.12,23.13,83803.55276907001,7.2409,7.2409,7.2315,7.2347,83803.5528
2006-09-21 10:40:00,23.12,23.12,23.09,23.09,138975.96656217345,7.2315,7.2315,7.2221,7.2221,138975.9666
2006-09-21 10:45:00,23.1,23.1,23.07,23.09,66039.70741901777,7.2253,7.2253,7.2159,7.2221,66039.7074
2006-09-21 10:50:00,23.09,23.09,23.06,23.07,114315.56948798327,7.2221,7.2221,7.2128,7.2159,114315.5695
2006-09-21 10:55:00,23.08,23.1,23.07,23.08,84639.49843260187,7.219,7.2253,7.2159,7.219,84639.4984
2006-09-21 11:00:00,23.08,23.14,23.07,23.12,98014.6290491118,7.219,7.2378,7.2159,7.2315,98014.629
2006-09-21 11:05:00,23.12,23.14,23.11,23.12,69801.46290491118,7.2315,7.2378,7.2284,7.2315,69801.4629
2006-09-21 11:10:00,23.12,23.13,23.11,23.11,55381.400208986415,7.2315,7.2347,7.2284,7.2284,55381.4002
2006-09-21 11:15:00,23.11,23.12,23.11,23.12,53500.52246603971,7.2284,7.2315,7.2284,7.2315,53500.5225
2006-09-21 11:20:00,23.12,23.14,23.1,23.11,115360.50156739813,7.2315,7.2378,7.2253,7.2284,115360.5016
2006-09-21 11:25:00,23.1,23.12,23.1,23.1,68965.5172413793,7.2253,7.2315,7.2253,7.2253,68965.5172
2006-09-21 11:30:00,23.1,23.12,23.08,23.11,72936.2591431557,7.2253,7.2315,7.219,7.2284,72936.2591
2006-09-21 11:35:00,23.11,23.17,23.11,23.17,77951.93312434692,7.2284,7.2472,7.2284,7.2472,77951.9331
2006-09-21 11:40:00,23.16,23.17,23.13,23.15,128108.67293625914,7.244,7.2472,7.2347,7.2409,128108.6729
2006-09-21 11:45:00,23.14,23.17,23.14,23.16,122675.02612330198,7.2378,7.2472,7.2378,7.244,122675.0261
2006-09-21 11:50:00,23.16,23.19,23.14,23.18,93834.90073145244,7.244,7.2534,7.2378,7.2503,93834.9007
2006-09-21 11:55:00,23.18,23.18,23.15,23.15,46812.957157784746,7.2503,7.2503,7.2409,7.2409,46812.9572
2006-09-21 12:00:00,23.15,23.16,23.1,23.1,96551.72413793104,7.2409,7.244,7.2253,7.2253,96551.7241
2006-09-21 12:05:00,23.1,23.16,23.09,23.15,79623.82445141066,7.2253,7.244,7.2221,7.2409,79623.8245
2006-09-21 12:10:00,23.16,23.16,23.13,23.14,61859.97910135841,7.244,7.244,7.2347,7.2378,61859.9791
2006-09-21 12:15:00,23.15,23.15,23.08,23.08,115151.51515151517,7.2409,7.2409,7.219,7.219,115151.5152
2006-09-21 12:20:00,23.08,23.09,23.04,23.06,72309.29989550679,7.219,7.2221,7.2065,7.2128,72309.2999
2006-09-21 12:25:00,23.06,23.06,23.03,23.06,121003.13479623824,7.2128,7.2128,7.2034,7.2128,121003.1348
2006-09-21 12:30:00,23.06,23.06,23.03,23.04,124137.93103448275,7.2128,7.2128,7.2034,7.2065,124137.931
2006-09-21 12:35:00,23.05,23.06,23.04,23.06,82131.66144200627,7.2096,7.2128,7.2065,7.2128,82131.6614
2006-09-21 12:40:00,23.06,23.06,23.04,23.04,90073.14524555903,7.2128,7.2128,7.2065,7.2065,90073.1452
2006-09-21 12:45:00,23.05,23.07,23.04,23.05,61859.97910135841,7.2096,7.2159,7.2065,7.2096,61859.9791
2006-09-21 12:50:00,23.05,23.06,23.03,23.03,84848.48484848485,7.2096,7.2128,7.2034,7.2034,84848.4848
2006-09-21 12:55:00,23.03,23.07,23.03,23.05,77115.98746081504,7.2034,7.2159,7.2034,7.2096,77115.9875
2006-09-21 13:00:00,23.05,23.06,23.04,23.05,80041.7972831766,7.2096,7.2128,7.2065,7.2096,80041.7973
2006-09-21 13:05:00,23.05,23.07,23.03,23.07,66666.66666666667,7.2096,7.2159,7.2034,7.2159,66666.6667
2006-09-21 13:10:00,23.07,23.09,23.07,23.08,45977.01149425288,7.2159,7.2221,7.2159,7.219,45977.0115
2006-09-21 13:15:00,23.08,23.12,23.07,23.12,54545.454545454544,7.219,7.2315,7.2159,7.2315,54545.4545
2006-09-21 13:20:00,23.11,23.11,23.1,23.1,36363.63636363636,7.2284,7.2284,7.2253,7.2253,36363.6364
2006-09-21 13:25:00,23.1,23.1,23.03,23.04,197701.1494252873,7.2253,7.2253,7.2034,7.2065,197701.1494
2006-09-21 13:30:00,23.04,23.06,23.02,23.06,105956.11285266458,7.2065,7.2128,7.2002,7.2128,105956.1129
2006-09-21 13:35:00,23.05,23.07,23.05,23.07,48066.87565308255,7.2096,7.2159,7.2096,7.2159,48066.8757
2006-09-21 13:40:00,23.07,23.07,23.05,23.07,29676.0710553814,7.2159,7.2159,7.2096,7.2159,29676.0711
2006-09-21 13:45:00,23.07,23.08,23.05,23.08,35736.67711598746,7.2159,7.219,7.2096,7.219,35736.6771
2006-09-21 13:50:00,23.07,23.09,23.05,23.05,76280.04179728318,7.2159,7.2221,7.2096,7.2096,76280.0418
2006-09-21 13:55:00,23.06,23.09,23.03,23.08,120794.14838035528,7.2128,7.2221,7.2034,7.219,120794.1484
2006-09-21 14:00:00,23.09,23.1,23.07,23.1,34691.74503657262,7.2221,7.2253,7.2159,7.2253,34691.745
2006-09-21 14:05:00,23.09,23.09,23.05,23.05,86102.40334378266,7.2221,7.2221,7.2096,7.2096,86102.4033
2006-09-21 14:10:00,23.05,23.09,23.05,23.06,97178.68338557992,7.2096,7.2221,7.2096,7.2128,97178.6834
2006-09-21 14:15:00,23.06,23.06,23.02,23.02,138557.99373040753,7.2128,7.2128,7.2002,7.2002,138557.9937
2006-09-21 14:20:00,23.02,23.03,23.01,23.02,78369.90595611285,7.2002,7.2034,7.1971,7.2002,78369.906
2006-09-21 14:25:00,23.02,23.02,22.99,23.01,83176.5935214211,7.2002,7.2002,7.1909,7.1971,83176.5935
2006-09-21 14:30:00,23.01,23.01,22.97,23.0,112643.67816091952,7.1971,7.1971,7.1846,7.194,112643.6782
2006-09-21 14:35:00,22.99,23.02,22.98,23.01,58725.18286311389,7.1909,7.2002,7.1877,7.1971,58725.1829
2006-09-21 14:40:00,23.01,23.02,23.0,23.0,64158.82967607105,7.1971,7.2002,7.194,7.194,64158.8297
2006-09-21 14:45:00,23.01,23.03,23.0,23.03,81504.70219435736,7.1971,7.2034,7.194,7.2034,81504.7022
2006-09-21 14:50:00,23.03,23.03,23.01,23.02,100313.47962382445,7.2034,7.2034,7.1971,7.2002,100313.4796
2006-09-21 14:55:00,23.02,23.02,22.99,22.99,72100.31347962382,7.2002,7.2002,7.1909,7.1909,72100.3135
2006-09-21 15:00:00,22.99,23.03,22.99,23.02,84848.48484848485,7.1909,7.2034,7.1909,7.2002,84848.4848
2006-09-21 15:05:00,23.01,23.03,22.99,23.0,82967.60710553813,7.1971,7.2034,7.1909,7.194,82967.6071
2006-09-21 15:10:00,23.0,23.0,22.97,22.98,115569.48798328108,7.194,7.194,7.1846,7.1877,115569.488
2006-09-21 15:15:00,22.98,22.98,22.96,22.98,123510.97178683383,7.1877,7.1877,7.1815,7.1877,123510.9718
2006-09-21 15:20:00,22.98,22.98,22.97,22.97,158620.6896551724,7.1877,7.1877,7.1846,7.1846,158620.6897
2006-09-21 15:25:00,22.97,23.02,22.97,23.02,92371.99582027168,7.1846,7.2002,7.1846,7.2002,92371.9958
2006-09-21 15:30:00,23.02,23.04,23.02,23.02,202716.82340647856,7.2002,7.2065,7.2002,7.2002,202716.8234
2006-09-21 15:35:00,23.02,23.05,23.02,23.05,99895.50679205851,7.2002,7.2096,7.2002,7.2096,99895.5068
2006-09-21 15:40:00,23.05,23.06,23.02,23.04,385997.9101358412,7.2096,7.2128,7.2002,7.2065,385997.9101
2006-09-21 15:45:00,23.04,23.06,23.03,23.04,230303.0303030303,7.2065,7.2128,7.2034,7.2065,230303.0303
2006-09-21 15:50:00,23.04,23.07,23.04,23.07,191640.5433646813,7.2065,7.2159,7.2065,7.2159,191640.5434
2006-09-21 15:55:00,23.07,23.07,23.05,23.07,272727.2727272727,7.2159,7.2159,7.2096,7.2159,272727.2727
2006-09-22 09:30:00,22.97,23.03,22.97,23.0,376802.5078369906,7.1846,7.2034,7.1846,7.194,376802.5078
2006-09-22 09:35:00,23.0,23.01,22.96,23.0,153814.00208986417,7.194,7.1971,7.1815,7.194,153814.0021
2006-09-22 09:40:00,23.01,23.02,23.0,23.01,81922.6750261233,7.1971,7.2002,7.194,7.1971,81922.675
2006-09-22 09:45:00,23.01,23.02,22.98,22.98,83385.57993730408,7.1971,7.2002,7.1877,7.1877,83385.5799
2006-09-22 09:50:00,22.98,22.99,22.93,22.93,69174.50365726228,7.1877,7.1909,7.1721,7.1721,69174.5037
2006-09-22 09:55:00,22.93,22.95,22.93,22.95,114315.56948798327,7.1721,7.1784,7.1721,7.1784,114315.5695
2006-09-22 10:00:00,22.95,22.96,22.93,22.95,93834.90073145244,7.1784,7.1815,7.1721,7.1784,93834.9007
2006-09-22 10:05:00,22.95,22.98,22.95,22.96,75444.0961337513,7.1784,7.1877,7.1784,7.1815,75444.0961
2006-09-22 10:10:00,22.96,22.96,22.95,22.96,96342.73772204808,7.1815,7.1815,7.1784,7.1815,96342.7377
2006-09-22 10:15:00,22.96,23.02,22.96,23.02,82967.60710553813,7.1815,7.2002,7.1815,7.2002,82967.6071
2006-09-22 10:20:00,23.02,23.05,23.02,23.04,56008.35945663532,7.2002,7.2096,7.2002,7.2065,56008.3595
2006-09-22 10:25:00,23.04,23.06,23.01,23.02,116196.44723093,7.2065,7.2128,7.1971,7.2002,116196.4472
2006-09-22 10:30:00,23.03,23.04,23.02,23.04,29467.08463949844,7.2034,7.2065,7.2002,7.2065,29467.0846
2006-09-22 10:35:00,23.04,23.04,23.02,23.03,31765.93521421108,7.2065,7.2065,7.2002,7.2034,31765.9352
2006-09-22 10:40:00,23.03,23.04,23.03,23.04,25287.35632183908,7.2034,7.2065,7.2034,7.2065,25287.3563
2006-09-22 10:45:00,23.04,23.05,23.03,23.04,80877.74294670846,7.2065,7.2096,7.2034,7.2065,80877.7429
2006-09-22 10:50:00,23.04,23.04,23.0,23.02,58725.18286311389,7.2065,7.2065,7.194,7.2002,58725.1829
2006-09-22 10:55:00,23.01,23.03,23.01,23.02,45559.038662486935,7.1971,7.2034,7.1971,7.2002,45559.0387
2006-09-22 11:00:00,23.01,23.01,22.92,22.93,163845.3500522466,7.1971,7.1971,7.169,7.1721,163845.3501
2006-09-22 11:05:00,22.92,22.95,22.91,22.92,101358.41170323928,7.169,7.1784,7.1658,7.169,101358.4117
2006-09-22 11:10:00,22.92,22.92,22.9,22.91,70846.39498432602,7.169,7.169,7.1627,7.1658,70846.395
2006-09-22 11:15:00,22.9,22.92,22.9,22.92,26541.274817136884,7.1627,7.169,7.1627,7.169,26541.2748
2006-09-22 11:20:00,22.92,22.92,22.91,22.92,39080.45977011494,7.169,7.169,7.1658,7.169,39080.4598
2006-09-22 11:25:00,22.92,22.92,22.89,22.89,26959.24764890282,7.169,7.169,7.1596,7.1596,26959.2476
2006-09-22 11:30:00,22.89,22.9,22.88,22.9,56008.35945663532,7.1596,7.1627,7.1565,7.1627,56008.3595
2006-09-22 11:35:00,22.89,22.92,22.88,22.92,76698.01462904911,7.1596,7.169,7.1565,7.169,76698.0146
2006-09-22 11:40:00,22.91,22.92,22.91,22.91,26541.274817136884,7.1658,7.169,7.1658,7.1658,26541.2748
2006-09-22 11:45:00,22.91,22.91,22.9,22.91,25496.342737722047,7.1658,7.1658,7.1627,7.1658,25496.3427
2006-09-22 11:50:00,22.9,22.91,22.89,22.89,49111.807732497386,7.1627,7.1658,7.1596,7.1596,49111.8077
2006-09-22 11:55:00,22.89,22.9,22.87,22.87,80668.7565308255,7.1596,7.1627,7.1533,7.1533,80668.7565
2006-09-22 12:00:00,22.87,22.87,22.85,22.85,112225.7053291536,7.1533,7.1533,7.1471,7.1471,112225.7053
2006-09-22 12:05:00,22.85,22.85,22.81,22.83,86520.37617554859,7.1471,7.1471,7.1346,7.1408,86520.3762
2006-09-22 12:10:00,22.82,22.85,22.81,22.84,71682.34064785788,7.1377,7.1471,7.1346,7.1439,71682.3406
2006-09-22 12:15:00,22.83,22.89,22.83,22.88,134796.2382445141,7.1408,7.1596,7.1408,7.1565,134796.2382
2006-09-22 12:20:00,22.89,22.92,22.88,22.92,67711.59874608151,7.1596,7.169,7.1565,7.169,67711.5987
2006-09-22 12:25:00,22.92,22.94,22.91,22.93,49529.780564263325,7.169,7.1752,7.1658,7.1721,49529.7806
2006-09-22 12:30:00,22.93,22.93,22.91,22.91,30929.989550679205,7.1721,7.1721,7.1658,7.1658,30929.9896
2006-09-22 12:35:00,22.92,22.92,22.91,22.92,34482.75862068965,7.169,7.169,7.1658,7.169,34482.7586
2006-09-22 12:40:00,22.92,22.93,22.92,22.92,49947.75339602926,7.169,7.1721,7.169,7.169,49947.7534
2006-09-22 12:45:00,22.93,22.95,22.92,22.93,36572.62277951933,7.1721,7.1784,7.169,7.1721,36572.6228
2006-09-22 12:50:00,22.93,22.94,22.92,22.92,22988.50574712644,7.1721,7.1752,7.169,7.169,22988.5057
2006-09-22 12:55:00,22.92,22.92,22.91,22.92,21525.600835945665,7.169,7.169,7.1658,7.169,21525.6008
2006-09-22 13:00:00,22.92,22.92,22.89,22.92,53500.52246603971,7.169,7.169,7.1596,7.169,53500.5225
2006-09-22 13:05:00,22.91,22.91,22.9,22.9,31765.93521421108,7.1658,7.1658,7.1627,7.1627,31765.9352
2006-09-22 13:10:00,22.89,22.9,22.88,22.89,48902.82131661442,7.1596,7.1627,7.1565,7.1596,48902.8213
2006-09-22 13:15:00,22.89,22.92,22.88,22.92,21107.62800417973,7.1596,7.169,7.1565,7.169,21107.628
2006-09-22 13:20:00,22.92,22.92,22.91,22.91,41379.31034482759,7.169,7.169,7.1658,7.1658,41379.3103
2006-09-22 13:25:00,22.91,22.92,22.91,22.92,33019.85370950888,7.1658,7.169,7.1658,7.169,33019.8537
2006-09-22 13:30:00,22.91,22.93,22.91,22.92,37826.54127481714,7.1658,7.1721,7.1658,7.169,37826.5413
2006-09-22 13:35:00,22.92,22.93,22.92,22.92,39289.44618599791,7.169,7.1721,7.169,7.169,39289.4462
2006-09-22 13:40:00,22.92,22.92,22.9,22.91,42633.22884012539,7.169,7.169,7.1627,7.1658,42633.2288
2006-09-22 13:45:00,22.91,22.91,22.89,22.9,31765.93521421108,7.1658,7.1658,7.1596,7.1627,31765.9352
2006-09-22 13:50:00,22.9,22.91,22.9,22.91,20898.64158829676,7.1627,7.1658,7.1627,7.1658,20898.6416
2006-09-22 13:55:00,22.91,22.94,22.91,22.94,72100.31347962382,7.1658,7.1752,7.1658,7.1752,72100.3135
2006-09-22 14:00:00,22.94,22.94,22.92,22.93,42424.24242424242,7.1752,7.1752,7.169,7.1721,42424.2424
2006-09-22 14:05:00,22.93,22.93,22.92,22.92,31974.92163009404,7.1721,7.1721,7.169,7.169,31974.9216
2006-09-22 14:10:00,22.92,22.92,22.91,22.91,61233.01985370951,7.169,7.169,7.1658,7.1658,61233.0199
2006-09-22 14:15:00,22.92,22.92,22.9,22.91,44305.12016718913,7.169,7.169,7.1627,7.1658,44305.1202
2006-09-22 14:20:00,22.91,22.92,22.9,22.92,46812.957157784746,7.1658,7.169,7.1627,7.169,46812.9572
2006-09-22 14:25:00,22.92,22.93,22.9,22.91,46394.984326018806,7.169,7.1721,7.1627,7.1658,46394.9843
2006-09-22 14:30:00,22.91,22.92,22.89,22.89,110344.8275862069,7.1658,7.169,7.1596,7.1596,110344.8276
2006-09-22 14:35:00,22.89,22.9,22.89,22.89,34482.75862068965,7.1596,7.1627,7.1596,7.1596,34482.7586
2006-09-22 14:40:00,22.89,22.89,22.87,22.89,47230.92998955068,7.1596,7.1596,7.1533,7.1596,47230.93
2006-09-22 14:45:00,22.89,22.89,22.87,22.88,53500.52246603971,7.1596,7.1596,7.1533,7.1565,53500.5225
2006-09-22 14:50:00,22.89,22.9,22.89,22.89,33228.84012539185,7.1596,7.1627,7.1596,7.1596,33228.8401
2006-09-22 14:55:00,22.89,22.89,22.87,22.87,47439.91640543364,7.1596,7.1596,7.1533,7.1533,47439.9164
2006-09-22 15:00:00,22.87,22.9,22.87,22.9,41797.28317659352,7.1533,7.1627,7.1533,7.1627,41797.2832
2006-09-22 15:05:00,22.9,22.92,22.89,22.92,62904.91118077325,7.1627,7.169,7.1596,7.169,62904.9112
2006-09-22 15:10:00,22.92,22.93,22.92,22.93,84221.52560083594,7.169,7.1721,7.169,7.1721,84221.5256
2006-09-22 15:15:00,22.93,22.94,22.92,22.93,65203.76175548589,7.1721,7.1752,7.169,7.1721,65203.7618
2006-09-22 15:20:00,22.93,22.94,22.92,22.93,56426.33228840125,7.1721,7.1752,7.169,7.1721,56426.3323
2006-09-22 15:25:00,22.92,22.93,22.92,22.92,87565.30825496343,7.169,7.1721,7.169,7.169,87565.3083
2006-09-22 15:30:00,22.92,22.93,22.9,22.92,128735.63218390803,7.169,7.1721,7.1627,7.169,128735.6322
2006-09-22 15:35:00,22.92,22.93,22.91,22.92,85475.44409613375,7.169,7.1721,7.1658,7.169,85475.4441
2006-09-22 15:40:00,22.92,22.94,22.92,22.93,116823.4064785789,7.169,7.1752,7.169,7.1721,116823.4065
2006-09-22 15:45:00,22.94,22.94,22.91,22.91,188505.7471264368,7.1752,7.1752,7.1658,7.1658,188505.7471
2006-09-22 15:50:00,22.91,22.94,22.91,22.94,144409.6133751306,7.1658,7.1752,7.1658,7.1752,144409.6134
2006-09-22 15:55:00,22.93,22.94,22.9,22.92,179310.3448275862,7.1721,7.1752,7.1627,7.169,179310.3448
2006-09-25 09:30:00,23.1,23.13,23.06,23.11,281922.6750261233,7.2253,7.2347,7.2128,7.2284,281922.675
2006-09-25 09:35:00,23.11,23.18,23.1,23.17,101149.42528735632,7.2284,7.2503,7.2253,7.2472,101149.4253
2006-09-25 09:40:00,23.17,23.19,23.1,23.11,94252.87356321838,7.2472,7.2534,7.2253,7.2284,94252.8736
2006-09-25 09:45:00,23.09,23.13,23.08,23.11,156739.8119122257,7.2221,7.2347,7.219,7.2284,156739.8119
2006-09-25 09:50:00,23.11,23.12,23.1,23.11,72100.31347962382,7.2284,7.2315,7.2253,7.2284,72100.3135
2006-09-25 09:55:00,23.11,23.14,23.07,23.08,140438.87147335423,7.2284,7.2378,7.2159,7.219,140438.8715
2006-09-25 10:00:00,23.07,23.13,23.07,23.09,62486.93834900732,7.2159,7.2347,7.2159,7.2221,62486.9383
2006-09-25 10:05:00,23.09,23.1,23.03,23.07,64158.82967607105,7.2221,7.2253,7.2034,7.2159,64158.8297
2006-09-25 10:10:00,23.07,23.1,23.05,23.08,218808.77742946707,7.2159,7.2253,7.2096,7.219,218808.7774
2006-09-25 10:15:00,23.08,23.09,23.04,23.06,200208.98641588297,7.219,7.2221,7.2065,7.2128,200208.9864
2006-09-25 10:20:00,23.06,23.11,23.05,23.06,158620.6896551724,7.2128,7.2284,7.2096,7.2128,158620.6897
2006-09-25 10:25:00,23.06,23.09,23.04,23.07,163845.3500522466,7.2128,7.2221,7.2065,7.2159,163845.3501
2006-09-25 10:30:00,23.07,23.1,23.05,23.05,111807.73249738768,7.2159,7.2253,7.2096,7.2096,111807.7325
2006-09-25 10:35:00,23.05,23.05,23.0,23.0,184743.99164054336,7.2096,7.2096,7.194,7.194,184743.9916
2006-09-25 10:40:00,23.0,23.01,22.95,22.96,132288.40125391848,7.194,7.1971,7.1784,7.1815,132288.4013
2006-09-25 10:45:00,22.96,22.97,22.92,22.94,186624.8693834901,7.1815,7.1846,7.169,7.1752,186624.8694
2006-09-25 10:50:00,22.94,22.98,22.93,22.98,128317.6593521421,7.1752,7.1877,7.1721,7.1877,128317.6594
2006-09-25 10:55:00,22.98,22.98,22.95,22.96,170532.91536050156,7.1877,7.1877,7.1784,7.1815,170532.9154
2006-09-25 11:00:00,22.96,23.0,22.95,22.97,129780.56426332289,7.1815,7.194,7.1784,7.1846,129780.5643
2006-09-25 11:05:00,22.98,23.01,22.97,22.99,67084.6394984326,7.1877,7.1971,7.1846,7.1909,67084.6395
2006-09-25 11:10:00,22.99,22.99,22.96,22.98,98641.5882967607,7.1909,7.1909,7.1815,7.1877,98641.5883
2006-09-25 11:15:00,22.98,22.99,22.96,22.98,45559.038662486935,7.1877,7.1909,7.1815,7.1877,45559.0387
2006-09-25 11:20:00,22.98,22.99,22.96,22.99,59561.12852664576,7.1877,7.1909,7.1815,7.1909,59561.1285
2006-09-25 11:25:00,22.99,23.0,22.97,22.97,66875.65308254963,7.1909,7.194,7.1846,7.1846,66875.6531
2006-09-25 11:30:00,22.97,23.0,22.96,22.96,62486.93834900732,7.1846,7.194,7.1815,7.1815,62486.9383
2006-09-25 11:35:00,22.96,22.96,22.93,22.94,93834.90073145244,7.1815,7.1815,7.1721,7.1752,93834.9007
2006-09-25 11:40:00,22.95,22.95,22.92,22.93,86729.36259143155,7.1784,7.1784,7.169,7.1721,86729.3626
2006-09-25 11:45:00,22.93,22.94,22.93,22.94,74817.1368861024,7.1721,7.1752,7.1721,7.1752,74817.1369
2006-09-25 11:50:00,22.94,22.94,22.92,22.94,75653.08254963427,7.1752,7.1752,7.169,7.1752,75653.0825
2006-09-25 11:55:00,22.94,22.95,22.92,22.92,61442.00626959247,7.1752,7.1784,7.169,7.169,61442.0063
2006-09-25 12:00:00,22.92,22.93,22.87,22.87,105956.11285266458,7.169,7.1721,7.1533,7.1533,105956.1129
2006-09-25 12:05:00,22.87,22.92,22.87,22.9,121630.09404388716,7.1533,7.169,7.1533,7.1627,121630.094
2006-09-25 12:10:00,22.9,22.91,22.89,22.89,72518.28631138976,7.1627,7.1658,7.1596,7.1596,72518.2863
2006-09-25 12:15:00,22.89,22.9,22.87,22.88,66666.66666666667,7.1596,7.1627,7.1533,7.1565,66666.6667
2006-09-25 12:20:00,22.88,22.92,22.87,22.9,109717.868338558,7.1565,7.169,7.1533,7.1627,109717.8683
2006-09-25 12:25:00,22.9,22.92,22.9,22.9,65621.73458725182,7.1627,7.169,7.1627,7.1627,65621.7346
2006-09-25 12:30:00,22.9,22.92,22.89,22.92,102194.35736677116,7.1627,7.169,7.1596,7.169,102194.3574
2006-09-25 12:35:00,22.92,22.92,22.91,22.91,81713.68861024034,7.169,7.169,7.1658,7.1658,81713.6886
2006-09-25 12:40:00,22.92,22.92,22.89,22.89,45141.065830721,7.169,7.169,7.1596,7.1596,45141.0658
2006-09-25 12:45:00,22.89,22.92,22.89,22.89,89237.19958202717,7.1596,7.169,7.1596,7.1596,89237.1996
2006-09-25 12:50:00,22.89,22.93,22.89,22.92,95715.77847439917,7.1596,7.1721,7.1596,7.169,95715.7785
2006-09-25 12:55:00,22.92,22.95,22.92,22.95,142737.72204806688,7.169,7.1784,7.169,7.1784,142737.722
2006-09-25 13:00:00,22.96,23.0,22.96,22.98,156530.82549634273,7.1815,7.194,7.1815,7.1877,156530.8255
2006-09-25 13:05:00,22.98,22.99,22.95,22.98,118077.32497387668,7.1877,7.1909,7.1784,7.1877,118077.325
2006-09-25 13:10:00,22.98,23.0,22.96,22.96,114942.52873563218,7.1877,7.194,7.1815,7.1815,114942.5287
2006-09-25 13:15:00,22.96,22.98,22.95,22.96,63113.89759665621,7.1815,7.1877,7.1784,7.1815,63113.8976
2006-09-25 13:20:00,22.96,22.96,22.95,22.95,30094.04388714733,7.1815,7.1815,7.1784,7.1784,30094.0439
2006-09-25 13:25:00,22.96,22.96,22.92,22.92,63949.843260188085,7.1815,7.1815,7.169,7.169,63949.8433
2006-09-25 13:30:00,22.92,22.92,22.9,22.9,33855.799373040754,7.169,7.169,7.1627,7.1627,33855.7994
2006-09-25 13:35:00,22.9,22.92,22.9,22.91,59770.11494252874,7.1627,7.169,7.1627,7.1658,59770.1149
2006-09-25 13:40:00,22.91,22.93,22.91,22.92,47648.90282131661,7.1658,7.1721,7.1658,7.169,47648.9028
2006-09-25 13:45:00,22.91,22.93,22.9,22.92,67920.58516196447,7.1658,7.1721,7.1627,7.169,67920.5852
2006-09-25 13:50:00,22.92,22.92,22.89,22.92,63949.843260188085,7.169,7.169,7.1596,7.169,63949.8433
2006-09-25 13:55:00,22.91,22.92,22.9,22.92,73563.2183908046,7.1658,7.169,7.1627,7.169,73563.2184
2006-09-25 14:00:00,22.92,22.94,22.92,22.92,144200.62695924763,7.169,7.1752,7.169,7.169,144200.627
2006-09-25 14:05:00,22.92,22.94,22.92,22.92,179101.35841170323,7.169,7.1752,7.169,7.169,179101.3584
2006-09-25 14:10:00,22.92,22.94,22.91,22.92,148380.355276907,7.169,7.1752,7.1658,7.169,148380.3553
2006-09-25 14:15:00,22.93,22.93,22.89,22.91,60188.08777429467,7.1721,7.1721,7.1596,7.1658,60188.0878
2006-09-25 14:20:00,22.91,22.94,22.89,22.93,104075.23510971786,7.1658,7.1752,7.1596,7.1721,104075.2351
2006-09-25 14:25:00,22.93,22.94,22.91,22.92,75862.06896551723,7.1721,7.1752,7.1658,7.169,75862.069
2006-09-25 14:30:00,22.92,22.98,22.92,22.97,269174.50365726225,7.169,7.1877,7.169,7.1846,269174.5037
2006-09-25 14:35:00,22.97,23.02,22.97,23.0,131661.4420062696,7.1846,7.2002,7.1846,7.194,131661.442
2006-09-25 14:40:00,23.0,23.02,23.0,23.01,77533.96029258097,7.194,7.2002,7.194,7.1971,77533.9603
2006-09-25 14:45:00,23.01,23.02,22.99,23.0,84430.51201671892,7.1971,7.2002,7.1909,7.194,84430.512
2006-09-25 14:50:00,23.01,23.02,22.99,23.02,82131.66144200627,7.1971,7.2002,7.1909,7.2002,82131.6614
2006-09-25 14:55:00,23.02,23.04,23.01,23.02,103239.289446186,7.2002,7.2065,7.1971,7.2002,103239.2894
2006-09-25 15:00:00,23.03,23.03,23.01,23.02,107836.99059561128,7.2034,7.2034,7.1971,7.2002,107836.9906
2006-09-25 15:05:00,23.02,23.03,23.01,23.02,142528.7356321839,7.2002,7.2034,7.1971,7.2002,142528.7356
2006-09-25 15:10:00,23.02,23.03,23.01,23.02,134796.2382445141,7.2002,7.2034,7.1971,7.2002,134796.2382
2006-09-25 15:15:00,23.03,23.04,23.0,23.01,194775.3396029258,7.2034,7.2065,7.194,7.1971,194775.3396
2006-09-25 15:20:00,23.01,23.02,22.96,22.97,243678.1609195402,7.1971,7.2002,7.1815,7.1846,243678.1609
2006-09-25 15:25:00,22.97,23.01,22.97,22.99,177638.45350052245,7.1846,7.1971,7.1846,7.1909,177638.4535
2006-09-25 15:30:00,22.99,23.0,22.96,22.97,168025.07836990594,7.1909,7.194,7.1815,7.1846,168025.0784
2006-09-25 15:35:00,22.96,22.97,22.95,22.97,138349.00731452456,7.1815,7.1846,7.1784,7.1846,138349.0073
2006-09-25 15:40:00,22.96,22.97,22.95,22.95,168861.02403343783,7.1815,7.1846,7.1784,7.1784,168861.024
2006-09-25 15:45:00,22.95,22.96,22.94,22.95,124555.90386624869,7.1784,7.1815,7.1752,7.1784,124555.9039
2006-09-25 15:50:00,22.95,22.97,22.95,22.96,164472.3092998955,7.1784,7.1846,7.1784,7.1815,164472.3093
2006-09-25 15:55:00,22.96,22.97,22.95,22.95,159456.63531870427,7.1815,7.1846,7.1784,7.1784,159456.6353
2006-09-26 09:30:00,23.0,23.04,22.93,22.97,240752.35109717867,7.194,7.2065,7.1721,7.1846,240752.3511
2006-09-26 09:35:00,22.96,23.0,22.86,22.95,113479.6238244514,7.1815,7.194,7.1502,7.1784,113479.6238
2006-09-26 09:40:00,22.95,22.97,22.92,22.95,113270.63740856844,7.1784,7.1846,7.169,7.1784,113270.6374
2006-09-26 09:45:00,22.95,22.96,22.91,22.92,173040.75235109718,7.1784,7.1815,7.1658,7.169,173040.7524
2006-09-26 09:50:00,22.92,22.92,22.8,22.8,166980.1462904911,7.169,7.169,7.1314,7.1314,166980.1463
2006-09-26 09:55:00,22.8,22.91,22.8,22.88,149425.28735632185,7.1314,7.1658,7.1314,7.1565,149425.2874
2006-09-26 10:00:00,22.87,22.94,22.85,22.93,187042.842215256,7.1533,7.1752,7.1471,7.1721,187042.8422
2006-09-26 10:05:00,22.92,22.93,22.88,22.9,170532.91536050156,7.169,7.1721,7.1565,7.1627,170532.9154
2006-09-26 10:10:00,22.9,22.91,22.86,22.86,103866.2486938349,7.1627,7.1658,7.1502,7.1502,103866.2487
2006-09-26 10:15:00,22.86,22.89,22.86,22.88,187669.8014629049,7.1502,7.1596,7.1502,7.1565,187669.8015
2006-09-26 10:20:00,22.88,22.88,22.81,22.82,125391.84952978056,7.1565,7.1565,7.1346,7.1377,125391.8495
2006-09-26 10:25:00,22.82,22.83,22.81,22.82,103239.289446186,7.1377,7.1408,7.1346,7.1377,103239.2894
2006-09-26 10:30:00,22.82,22.83,22.78,22.8,163636.36363636362,7.1377,7.1408,7.1252,7.1314,163636.3636
2006-09-26 10:35:00,22.79,22.81,22.79,22.8,120376.17554858934,7.1283,7.1346,7.1283,7.1314,120376.1755
2006-09-26 10:40:00,22.8,22.8,22.79,22.8,103866.2486938349,7.1314,7.1314,7.1283,7.1314,103866.2487
2006-09-26 10:45:00,22.8,22.8,22.78,22.78,262695.9247648903,7.1314,7.1314,7.1252,7.1252,262695.9248
2006-09-26 10:50:00,22.78,22.79,22.78,22.78,117241.37931034484,7.1252,7.1283,7.1252,7.1252,117241.3793
2006-09-26 10:55:00,22.78,22.82,22.77,22.81,187251.82863113892,7.1252,7.1377,7.1221,7.1346,187251.8286
2006-09-26 11:00:00,22.81,22.82,22.81,22.82,51619.644723093,7.1346,7.1377,7.1346,7.1377,51619.6447
2006-09-26 11:05:00,22.82,22.89,22.82,22.86,229885.0574712644,7.1377,7.1596,7.1377,7.1502,229885.0575
2006-09-26 11:10:00,22.86,22.87,22.84,22.85,164263.32288401254,7.1502,7.1533,7.1439,7.1471,164263.3229
2006-09-26 11:15:00,22.85,22.86,22.83,22.84,104911.18077324974,7.1471,7.1502,7.1408,7.1439,104911.1808
2006-09-26 11:20:00,22.84,22.87,22.83,22.86,174294.670846395,7.1439,7.1533,7.1408,7.1502,174294.6708
2006-09-26 11:25:00,22.86,22.87,22.84,22.86,121421.10762800416,7.1502,7.1533,7.1439,7.1502,121421.1076
2006-09-26 11:30:00,22.86,22.87,22.85,22.87,61859.97910135841,7.1502,7.1533,7.1471,7.1533,61859.9791
2006-09-26 11:35:00,22.87,22.9,22.87,22.89,122466.039707419,7.1533,7.1627,7.1533,7.1596,122466.0397
2006-09-26 11:40:00,22.89,22.92,22.89,22.92,144200.62695924763,7.1596,7.169,7.1596,7.169,144200.627
2006-09-26 11:45:00,22.92,22.92,22.88,22.9,108254.9634273772,7.169,7.169,7.1565,7.1627,108254.9634
2006-09-26 11:50:00,22.9,22.92,22.89,22.92,79205.85161964472,7.1627,7.169,7.1596,7.169,79205.8516
2006-09-26 11:55:00,22.92,22.93,22.87,22.88,103448.27586206896,7.169,7.1721,7.1533,7.1565,103448.2759
2006-09-26 12:00:00,22.88,22.92,22.86,22.91,54127.481713688605,7.1565,7.169,7.1502,7.1658,54127.4817
2006-09-26 12:05:00,22.9,22.92,22.9,22.91,61859.97910135841,7.1627,7.169,7.1627,7.1658,61859.9791
2006-09-26 12:10:00,22.9,22.91,22.89,22.89,56635.31870428422,7.1627,7.1658,7.1596,7.1596,56635.3187
2006-09-26 12:15:00,22.89,22.92,22.88,22.92,63322.88401253918,7.1596,7.169,7.1565,7.169,63322.884
2006-09-26 12:20:00,22.91,22.92,22.85,22.86,114106.58307210031,7.1658,7.169,7.1471,7.1502,114106.5831
2006-09-26 12:25:00,22.86,22.88,22.85,22.85,284430.5120167189,7.1502,7.1565,7.1471,7.1471,284430.512
2006-09-26 12:30:00,22.85,22.85,22.82,22.84,101358.41170323928,7.1471,7.1471,7.1377,7.1439,101358.4117
2006-09-26 12:35:00,22.83,22.84,22.81,22.81,96551.72413793104,7.1408,7.1439,7.1346,7.1346,96551.7241
2006-09-26 12:40:00,22.81,22.81,22.79,22.81,66248.69383490073,7.1346,7.1346,7.1283,7.1346,66248.6938
2006-09-26 12:45:00,22.81,22.81,22.75,22.75,101149.42528735632,7.1346,7.1346,7.1158,7.1158,101149.4253
2006-09-26 12:50:00,22.76,22.76,22.75,22.75,90491.11807732497,7.1189,7.1189,7.1158,7.1158,90491.1181
2006-09-26 12:55:00,22.76,22.81,22.75,22.81,56426.33228840125,7.1189,7.1346,7.1158,7.1346,56426.3323
2006-09-26 13:00:00,22.81,22.82,22.78,22.79,67711.59874608151,7.1346,7.1377,7.1252,7.1283,67711.5987
2006-09-26 13:05:00,22.79,22.8,22.78,22.78,53291.53605015674,7.1283,7.1314,7.1252,7.1252,53291.5361
2006-09-26 13:10:00,22.79,22.79,22.75,22.79,45977.01149425288,7.1283,7.1283,7.1158,7.1283,45977.0115
2006-09-26 13:15:00,22.78,22.8,22.78,22.8,60815.04702194357,7.1252,7.1314,7.1252,7.1314,60815.047
2006-09-26 13:20:00,22.8,22.81,22.8,22.8,53918.49529780564,7.1314,7.1346,7.1314,7.1314,53918.4953
2006-09-26 13:25:00,22.8,22.82,22.79,22.82,94879.83281086729,7.1314,7.1377,7.1283,7.1377,94879.8328
2006-09-26 13:30:00,22.81,22.82,22.8,22.81,56635.31870428422,7.1346,7.1377,7.1314,7.1346,56635.3187
2006-09-26 13:35:00,22.81,22.83,22.8,22.83,53291.53605015674,7.1346,7.1408,7.1314,7.1408,53291.5361
2006-09-26 13:40:00,22.83,22.84,22.83,22.83,30721.00313479624,7.1408,7.1439,7.1408,7.1408,30721.0031
2006-09-26 13:45:00,22.83,22.86,22.83,22.86,51619.644723093,7.1408,7.1502,7.1408,7.1502,51619.6447
2006-09-26 13:50:00,22.85,22.86,22.83,22.84,96342.73772204808,7.1471,7.1502,7.1408,7.1439,96342.7377
2006-09-26 13:55:00,22.85,22.85,22.82,22.83,133542.3197492163,7.1471,7.1471,7.1377,7.1408,133542.3197
2006-09-26 14:00:00,22.83,22.83,22.81,22.82,90909.09090909093,7.1408,7.1408,7.1346,7.1377,90909.0909
2006-09-26 14:05:00,22.82,22.84,22.82,22.84,60397.07419017764,7.1377,7.1439,7.1377,7.1439,60397.0742
2006-09-26 14:10:00,22.84,22.84,22.81,22.81,61233.01985370951,7.1439,7.1439,7.1346,7.1346,61233.0199
2006-09-26 14:15:00,22.81,22.82,22.78,22.79,48693.834900731454,7.1346,7.1377,7.1252,7.1283,48693.8349
2006-09-26 14:20:00,22.79,22.81,22.79,22.81,45350.05224660397,7.1283,7.1346,7.1283,7.1346,45350.0522
2006-09-26 14:25:00,22.81,22.82,22.8,22.81,36781.6091954023,7.1346,7.1377,7.1314,7.1346,36781.6092
2006-09-26 14:30:00,22.82,22.84,22.81,22.83,91536.0501567398,7.1377,7.1439,7.1346,7.1408,91536.0502
2006-09-26 14:35:00,22.83,22.85,22.82,22.85,53709.50888192267,7.1408,7.1471,7.1377,7.1471,53709.5089
2006-09-26 14:40:00,22.84,22.85,22.84,22.85,107210.03134796236,7.1439,7.1471,7.1439,7.1471,107210.0313
2006-09-26 14:45:00,22.85,22.85,22.83,22.85,93625.91431556948,7.1471,7.1471,7.1408,7.1471,93625.9143
2006-09-26 14:50:00,22.85,22.87,22.85,22.87,89237.19958202717,7.1471,7.1533,7.1471,7.1533,89237.1996
2006-09-26 14:55:00,22.87,22.89,22.85,22.88,119749.21630094045,7.1533,7.1596,7.1471,7.1565,119749.2163
2006-09-26 15:00:00,22.87,22.89,22.86,22.89,162382.44514106584,7.1533,7.1596,7.1502,7.1596,162382.4451
2006-09-26 15:05:00,22.89,22.91,22.89,22.9,107628.00417972832,7.1596,7.1658,7.1596,7.1627,107628.0042
2006-09-26 15:10:00,22.9,22.91,22.88,22.89,163636.36363636362,7.1627,7.1658,7.1565,7.1596,163636.3636
2006-09-26 15:15:00,22.89,22.9,22.89,22.89,115778.47439916406,7.1596,7.1627,7.1596,7.1596,115778.4744
2006-09-26 15:20:00,22.89,22.91,22.87,22.91,136886.10240334377,7.1596,7.1658,7.1533,7.1658,136886.1024
2006-09-26 15:25:00,22.9,22.93,22.9,22.93,166562.17345872518,7.1627,7.1721,7.1627,7.1721,166562.1735
2006-09-26 15:30:00,22.93,22.95,22.93,22.94,213584.11703239288,7.1721,7.1784,7.1721,7.1752,213584.117
2006-09-26 15:35:00,22.94,22.97,22.94,22.97,167816.091954023,7.1752,7.1846,7.1752,7.1846,167816.092
2006-09-26 15:40:00,22.97,22.98,22.96,22.97,170532.91536050156,7.1846,7.1877,7.1815,7.1846,170532.9154
2006-09-26 15:45:00,22.97,23.0,22.97,22.98,230512.01671891328,7.1846,7.194,7.1846,7.1877,230512.0167
2006-09-26 15:50:00,22.98,23.0,22.98,23.0,302612.3301985371,7.1877,7.194,7.1877,7.194,302612.3302
2006-09-26 15:55:00,23.0,23.0,22.98,23.0,205851.61964472308,7.194,7.194,7.1877,7.194,205851.6196
2006-09-27 09:30:00,23.0,23.02,22.92,22.94,245350.052246604,7.194,7.2002,7.169,7.1752,245350.0522
2006-09-27 09:35:00,22.95,22.95,22.79,22.82,132288.40125391848,7.1784,7.1784,7.1283,7.1377,132288.4013
2006-09-27 09:40:00,22.83,22.89,22.82,22.82,223824.4514106583,7.1408,7.1596,7.1377,7.1377,223824.4514
2006-09-27 09:45:00,22.82,22.85,22.8,22.83,124137.93103448275,7.1377,7.1471,7.1314,7.1408,124137.931
2006-09-27 09:50:00,22.83,22.83,22.76,22.81,151306.16509926855,7.1408,7.1408,7.1189,7.1346,151306.1651
2006-09-27 09:55:00,22.81,22.85,22.81,22.83,59770.11494252874,7.1346,7.1471,7.1346,7.1408,59770.1149
2006-09-27 10:00:00,22.83,22.87,22.81,22.81,152351.09717868338,7.1408,7.1533,7.1346,7.1346,152351.0972
2006-09-27 10:05:00,22.81,22.83,22.8,22.8,88819.22675026122,7.1346,7.1408,7.1314,7.1314,88819.2268
2006-09-27 10:10:00,22.8,22.82,22.77,22.79,148380.355276907,7.1314,7.1377,7.1221,7.1283,148380.3553
2006-09-27 10:15:00,22.79,22.81,22.77,22.79,154231.97492163008,7.1283,7.1346,7.1221,7.1283,154231.9749
2006-09-27 10:20:00,22.79,22.85,22.77,22.83,163636.36363636362,7.1283,7.1471,7.1221,7.1408,163636.3636
2006-09-27 10:25:00,22.82,22.85,22.81,22.81,83594.56635318704,7.1377,7.1471,7.1346,7.1346,83594.5664
2006-09-27 10:30:00,22.81,22.9,22.8,22.87,215256.00835945664,7.1346,7.1627,7.1314,7.1533,215256.0084
2006-09-27 10:35:00,22.87,22.88,22.84,22.87,133960.29258098223,7.1533,7.1565,7.1439,7.1533,133960.2926
2006-09-27 10:40:00,22.87,22.94,22.87,22.92,386206.8965517241,7.1533,7.1752,7.1533,7.169,386206.8966
2006-09-27 10:45:00,22.91,22.95,22.9,22.94,98432.60188087774,7.1658,7.1784,7.1627,7.1752,98432.6019
2006-09-27 10:50:00,22.93,22.95,22.91,22.92,104702.19435736677,7.1721,7.1784,7.1658,7.169,104702.1944
2006-09-27 10:55:00,22.91,22.92,22.87,22.89,69174.50365726228,7.1658,7.169,7.1533,7.1596,69174.5037
2006-09-27 11:00:00,22.9,22.92,22.89,22.9,124137.93103448275,7.1627,7.169,7.1596,7.1627,124137.931
2006-09-27 11:05:00,22.9,22.92,22.87,22.92,141692.78996865204,7.1627,7.169,7.1533,7.169,141692.79
2006-09-27 11:10:00,22.91,22.93,22.86,22.89,235945.6635318704,7.1658,7.1721,7.1502,7.1596,235945.6635
2006-09-27 11:15:00,22.89,22.89,22.83,22.87,105538.14002089865,7.1596,7.1596,7.1408,7.1533,105538.14
2006-09-27 11:20:00,22.86,22.9,22.84,22.87,80250.78369905955,7.1502,7.1627,7.1439,7.1533,80250.7837
2006-09-27 11:25:00,22.88,22.92,22.87,22.9,61442.00626959247,7.1565,7.169,7.1533,7.1627,61442.0063
2006-09-27 11:30:00,22.91,22.93,22.9,22.92,54336.46812957158,7.1658,7.1721,7.1627,7.169,54336.4681
2006-09-27 11:35:00,22.93,22.98,22.93,22.98,154440.96133751306,7.1721,7.1877,7.1721,7.1877,154440.9613
2006-09-27 11:40:00,22.97,22.99,22.95,22.96,156321.83908045976,7.1846,7.1909,7.1784,7.1815,156321.8391
2006-09-27 11:45:00,22.96,22.99,22.95,22.99,64158.82967607105,7.1815,7.1909,7.1784,7.1909,64158.8297
2006-09-27 11:50:00,23.0,23.03,22.99,23.02,130825.49634273772,7.194,7.2034,7.1909,7.2002,130825.4963
2006-09-27 11:55:00,23.03,23.03,23.0,23.01,162591.43155694878,7.2034,7.2034,7.194,7.1971,162591.4316
2006-09-27 12:00:00,23.02,23.03,23.0,23.01,201671.89132706373,7.2002,7.2034,7.194,7.1971,201671.8913
2006-09-27 12:05:00,23.01,23.02,22.99,22.99,175966.56217345872,7.1971,7.2002,7.1909,7.1909,175966.5622
2006-09-27 12:10:00,22.99,23.0,22.98,23.0,111598.7460815047,7.1909,7.194,7.1877,7.194,111598.7461
2006-09-27 12:15:00,23.0,23.03,23.0,23.01,115778.47439916406,7.194,7.2034,7.194,7.1971,115778.4744
2006-09-27 12:20:00,23.01,23.04,23.0,23.03,95715.77847439917,7.1971,7.2065,7.194,7.2034,95715.7785
2006-09-27 12:25:00,23.03,23.04,23.02,23.02,89028.2131661442,7.2034,7.2065,7.2002,7.2002,89028.2132
2006-09-27 12:30:00,23.02,23.04,23.02,23.03,68338.5579937304,7.2002,7.2065,7.2002,7.2034,68338.558
2006-09-27 12:35:00,23.03,23.04,23.02,23.02,63531.87042842215,7.2034,7.2065,7.2002,7.2002,63531.8704
2006-09-27 12:40:00,23.02,23.07,23.02,23.05,215464.9947753396,7.2002,7.2159,7.2002,7.2096,215464.9948
2006-09-27 12:45:00,23.05,23.07,23.04,23.04,169278.99686520375,7.2096,7.2159,7.2065,7.2065,169278.9969
2006-09-27 12:50:00,23.04,23.07,23.04,23.07,103239.289446186,7.2065,7.2159,7.2065,7.2159,103239.2894
2006-09-27 12:55:00,23.07,23.09,23.04,23.04,125809.8223615465,7.2159,7.2221,7.2065,7.2065,125809.8224
2006-09-27 13:00:00,23.07,23.1,23.07,23.07,61233.01985370951,7.2159,7.2253,7.2159,7.2159,61233.0199
2006-09-27 13:05:00,23.07,23.11,23.06,23.11,62695.92476489028,7.2159,7.2284,7.2128,7.2284,62695.9248
2006-09-27 13:10:00,23.11,23.12,23.09,23.1,57471.26436781609,7.2284,7.2315,7.2221,7.2253,57471.2644
2006-09-27 13:15:00,23.1,23.12,23.09,23.12,42424.24242424242,7.2253,7.2315,7.2221,7.2315,42424.2424
2006-09-27 13:20:00,23.12,23.14,23.12,23.14,49320.79414838035,7.2315,7.2378,7.2315,7.2378,49320.7941
2006-09-27 13:25:00,23.13,23.15,23.13,23.15,53082.54963427377,7.2347,7.2409,7.2347,7.2409,53082.5496
2006-09-27 13:30:00,23.15,23.15,23.11,23.11,48902.82131661442,7.2409,7.2409,7.2284,7.2284,48902.8213
2006-09-27 13:35:00,23.11,23.12,23.1,23.1,46812.957157784746,7.2284,7.2315,7.2253,7.2253,46812.9572
2006-09-27 13:40:00,23.1,23.11,23.08,23.11,85475.44409613375,7.2253,7.2284,7.219,7.2284,85475.4441
2006-09-27 13:45:00,23.11,23.12,23.07,23.08,90700.10449320794,7.2284,7.2315,7.2159,7.219,90700.1045
2006-09-27 13:50:00,23.08,23.09,23.08,23.08,74190.1776384535,7.219,7.2221,7.219,7.219,74190.1776
2006-09-27 13:55:00,23.09,23.09,23.07,23.07,61024.03343782654,7.2221,7.2221,7.2159,7.2159,61024.0334
2006-09-27 14:00:00,23.07,23.09,23.06,23.06,113270.63740856844,7.2159,7.2221,7.2128,7.2128,113270.6374
2006-09-27 14:05:00,23.06,23.09,23.06,23.08,84012.53918495297,7.2128,7.2221,7.2128,7.219,84012.5392
2006-09-27 14:10:00,23.09,23.09,23.03,23.05,95924.76489028212,7.2221,7.2221,7.2034,7.2096,95924.7649
2006-09-27 14:15:00,23.05,23.05,23.02,23.04,139184.95297805642,7.2096,7.2096,7.2002,7.2065,139184.953
2006-09-27 14:20:00,23.04,23.06,23.02,23.04,107628.00417972832,7.2065,7.2128,7.2002,7.2065,107628.0042
2006-09-27 14:25:00,23.04,23.05,23.02,23.03,80041.7972831766,7.2065,7.2096,7.2002,7.2034,80041.7973
2006-09-27 14:30:00,23.03,23.04,23.03,23.03,123510.97178683383,7.2034,7.2065,7.2034,7.2034,123510.9718
2006-09-27 14:35:00,23.03,23.04,23.0,23.02,185161.9644723093,7.2034,7.2065,7.194,7.2002,185161.9645
2006-09-27 14:40:00,23.02,23.08,23.01,23.07,187042.842215256,7.2002,7.219,7.1971,7.2159,187042.8422
2006-09-27 14:45:00,23.07,23.07,23.03,23.04,105120.1671891327,7.2159,7.2159,7.2034,7.2065,105120.1672
2006-09-27 14:50:00,23.04,23.06,23.03,23.05,81922.6750261233,7.2065,7.2128,7.2034,7.2096,81922.675
2006-09-27 14:55:00,23.05,23.08,23.03,23.08,103030.30303030302,7.2096,7.219,7.2034,7.219,103030.303
2006-09-27 15:00:00,23.08,23.09,23.08,23.08,109717.868338558,7.219,7.2221,7.219,7.219,109717.8683
2006-09-27 15:05:00,23.08,23.08,23.04,23.04,93416.92789968652,7.219,7.219,7.2065,7.2065,93416.9279
2006-09-27 15:10:00,23.04,23.05,23.02,23.05,100940.43887147336,7.2065,7.2096,7.2002,7.2096,100940.4389
2006-09-27 15:15:00,23.05,23.08,23.04,23.06,62068.96551724138,7.2096,7.219,7.2065,7.2128,62068.9655
2006-09-27 15:20:00,23.06,23.08,23.06,23.07,65412.74817136886,7.2128,7.219,7.2128,7.2159,65412.7482
2006-09-27 15:25:00,23.07,23.07,23.06,23.07,157575.75757575757,7.2159,7.2159,7.2128,7.2159,157575.7576
2006-09-27 15:30:00,23.06,23.11,23.06,23.11,222152.5600835945,7.2128,7.2284,7.2128,7.2284,222152.5601
2006-09-27 15:35:00,23.11,23.14,23.11,23.13,124555.90386624869,7.2284,7.2378,7.2284,7.2347,124555.9039
2006-09-27 15:40:00,23.14,23.14,23.12,23.13,207732.4973876698,7.2378,7.2378,7.2315,7.2347,207732.4974
2006-09-27 15:45:00,23.13,23.14,23.13,23.14,131870.42842215256,7.2347,7.2378,7.2347,7.2378,131870.4284
2006-09-27 15:50:00,23.14,23.15,23.13,23.13,234064.7857889237,7.2378,7.2409,7.2347,7.2347,234064.7858
2006-09-27 15:55:00,23.13,23.15,23.13,23.14,228422.1525600836,7.2347,7.2409,7.2347,7.2378,228422.1526
2006-09-28 09:30:00,23.18,23.19,23.12,23.13,204179.7283176593,7.2503,7.2534,7.2315,7.2347,204179.7283
2006-09-28 09:35:00,23.12,23.14,23.08,23.14,135423.19749216302,7.2315,7.2378,7.219,7.2378,135423.1975
2006-09-28 09:40:00,23.13,23.17,23.12,23.14,98641.5882967607,7.2347,7.2472,7.2315,7.2378,98641.5883
2006-09-28 09:45:00,23.14,23.14,23.12,23.13,71891.32706374086,7.2378,7.2378,7.2315,7.2347,71891.3271
2006-09-28 09:50:00,23.12,23.12,23.05,23.05,126018.80877742948,7.2315,7.2315,7.2096,7.2096,126018.8088
2006-09-28 09:55:00,23.06,23.09,23.04,23.06,169487.98328108672,7.2128,7.2221,7.2065,7.2128,169487.9833
2006-09-28 10:00:00,23.06,23.13,23.04,23.1,110344.8275862069,7.2128,7.2347,7.2065,7.2253,110344.8276
2006-09-28 10:05:00,23.1,23.13,23.09,23.11,72936.2591431557,7.2253,7.2347,7.2221,7.2284,72936.2591
2006-09-28 10:10:00,23.11,23.12,23.08,23.12,92998.9550679206,7.2284,7.2315,7.219,7.2315,92998.9551
2006-09-28 10:15:00,23.12,23.15,23.1,23.15,125182.8631138976,7.2315,7.2409,7.2253,7.2409,125182.8631
2006-09-28 10:20:00,23.15,23.15,23.11,23.12,171995.82027168234,7.2409,7.2409,7.2284,7.2315,171995.8203
2006-09-28 10:25:00,23.12,23.15,23.12,23.15,66875.65308254963,7.2315,7.2409,7.2315,7.2409,66875.6531
2006-09-28 10:30:00,23.15,23.17,23.14,23.17,88819.22675026122,7.2409,7.2472,7.2378,7.2472,88819.2268
2006-09-28 10:35:00,23.17,23.18,23.15,23.15,165726.22779519332,7.2472,7.2503,7.2409,7.2409,165726.2278
2006-09-28 10:40:00,23.16,23.18,23.14,23.15,108254.9634273772,7.244,7.2503,7.2378,7.2409,108254.9634
2006-09-28 10:45:00,23.14,23.14,23.05,23.05,123301.98537095088,7.2378,7.2378,7.2096,7.2096,123301.9854
2006-09-28 10:50:00,23.05,23.05,23.0,23.01,127899.68652037616,7.2096,7.2096,7.194,7.1971,127899.6865
2006-09-28 10:55:00,23.01,23.01,22.97,23.0,152351.09717868338,7.1971,7.1971,7.1846,7.194,152351.0972
2006-09-28 11:00:00,23.0,23.0,22.95,22.97,205224.66039707416,7.194,7.194,7.1784,7.1846,205224.6604
2006-09-28 11:05:00,22.97,23.03,22.97,23.03,197492.1630094044,7.1846,7.2034,7.1846,7.2034,197492.163
2006-09-28 11:10:00,23.03,23.05,23.01,23.01,146081.50470219436,7.2034,7.2096,7.1971,7.1971,146081.5047
2006-09-28 11:15:00,23.01,23.03,23.01,23.01,81086.72936259143,7.1971,7.2034,7.1971,7.1971,81086.7294
2006-09-28 11:20:00,23.02,23.02,22.98,22.98,44096.133751306166,7.2002,7.2002,7.1877,7.1877,44096.1338
2006-09-28 11:25:00,22.98,22.98,22.97,22.97,44305.12016718913,7.1877,7.1877,7.1846,7.1846,44305.1202
2006-09-28 11:30:00,22.98,22.98,22.96,22.97,64576.80250783699,7.1877,7.1877,7.1815,7.1846,64576.8025
2006-09-28 11:35:00,22.97,22.99,22.97,22.98,97596.65621734588,7.1846,7.1909,7.1846,7.1877,97596.6562
2006-09-28 11:40:00,22.98,22.98,22.96,22.96,78787.87878787878,7.1877,7.1877,7.1815,7.1815,78787.8788
2006-09-28 11:45:00,22.97,22.97,22.96,22.96,46394.984326018806,7.1846,7.1846,7.1815,7.1815,46394.9843
2006-09-28 11:50:00,22.96,22.97,22.96,22.97,32601.880877742944,7.1815,7.1846,7.1815,7.1846,32601.8809
2006-09-28 11:55:00,22.97,22.98,22.97,22.97,42633.22884012539,7.1846,7.1877,7.1846,7.1846,42633.2288
2006-09-28 12:00:00,22.97,22.98,22.97,22.97,54754.44096133751,7.1846,7.1877,7.1846,7.1846,54754.441
2006-09-28 12:05:00,22.97,22.98,22.96,22.97,40543.36468129572,7.1846,7.1877,7.1815,7.1846,40543.3647
2006-09-28 12:10:00,22.96,22.97,22.95,22.97,49111.807732497386,7.1815,7.1846,7.1784,7.1846,49111.8077
2006-09-28 12:15:00,22.97,22.98,22.96,22.97,56844.305120167184,7.1846,7.1877,7.1815,7.1846,56844.3051
2006-09-28 12:20:00,22.97,22.99,22.95,22.95,140438.87147335423,7.1846,7.1909,7.1784,7.1784,140438.8715
2006-09-28 12:25:00,22.95,22.97,22.95,22.97,21734.58725182863,7.1784,7.1846,7.1784,7.1846,21734.5873
2006-09-28 12:30:00,22.97,22.97,22.96,22.97,23615.46499477534,7.1846,7.1846,7.1815,7.1846,23615.465
2006-09-28 12:35:00,22.97,22.97,22.95,22.96,47857.88923719958,7.1846,7.1846,7.1784,7.1815,47857.8892
2006-09-28 12:40:00,22.96,22.99,22.96,22.97,275026.1233019854,7.1815,7.1909,7.1815,7.1846,275026.1233
2006-09-28 12:45:00,22.97,22.98,22.97,22.98,33228.84012539185,7.1846,7.1877,7.1846,7.1877,33228.8401
2006-09-28 12:50:00,22.97,23.03,22.97,23.03,103030.30303030302,7.1846,7.2034,7.1846,7.2034,103030.303
2006-09-28 12:55:00,23.02,23.02,23.01,23.02,59352.1421107628,7.2002,7.2002,7.1971,7.2002,59352.1421
2006-09-28 13:00:00,23.01,23.02,23.0,23.02,39289.44618599791,7.1971,7.2002,7.194,7.2002,39289.4462
2006-09-28 13:05:00,23.02,23.03,23.02,23.03,91536.0501567398,7.2002,7.2034,7.2002,7.2034,91536.0502
2006-09-28 13:10:00,23.03,23.03,23.02,23.03,31347.96238244514,7.2034,7.2034,7.2002,7.2034,31347.9624
2006-09-28 13:15:00,23.02,23.04,23.02,23.04,66248.69383490073,7.2002,7.2065,7.2002,7.2065,66248.6938
2006-09-28 13:20:00,23.04,23.06,23.04,23.05,50992.685475444094,7.2065,7.2128,7.2065,7.2096,50992.6855
2006-09-28 13:25:00,23.05,23.07,23.05,23.06,98641.5882967607,7.2096,7.2159,7.2096,7.2128,98641.5883
2006-09-28 13:30:00,23.06,23.06,23.04,23.06,217136.8861024033,7.2128,7.2128,7.2065,7.2128,217136.8861
2006-09-28 13:35:00,23.06,23.06,23.04,23.05,31138.97596656217,7.2128,7.2128,7.2065,7.2096,31138.976
2006-09-28 13:40:00,23.05,23.06,23.05,23.06,30303.0303030303,7.2096,7.2128,7.2096,7.2128,30303.0303
2006-09-28 13:45:00,23.06,23.08,23.06,23.08,49529.780564263325,7.2128,7.219,7.2128,7.219,49529.7806
2006-09-28 13:50:00,23.08,23.11,23.08,23.09,43260.188087774295,7.219,7.2284,7.219,7.2221,43260.1881
2006-09-28 13:55:00,23.1,23.1,23.07,23.08,52455.59038662487,7.2253,7.2253,7.2159,7.219,52455.5904
2006-09-28 14:00:00,23.08,23.08,23.06,23.07,52455.59038662487,7.219,7.219,7.2128,7.2159,52455.5904
2006-09-28 14:05:00,23.07,23.09,23.07,23.08,55381.400208986415,7.2159,7.2221,7.2159,7.219,55381.4002
2006-09-28 14:10:00,23.08,23.1,23.08,23.09,54336.46812957158,7.219,7.2253,7.219,7.2221,54336.4681
2006-09-28 14:15:00,23.09,23.1,23.09,23.1,32183.90804597701,7.2221,7.2253,7.2221,7.2253,32183.908
2006-09-28 14:20:00,23.1,23.1,23.09,23.1,52873.5632183908,7.2253,7.2253,7.2221,7.2253,52873.5632
2006-09-28 14:25:00,23.1,23.11,23.09,23.09,49738.76698014629,7.2253,7.2284,7.2221,7.2221,49738.767
2006-09-28 14:30:00,23.09,23.11,23.09,23.11,60188.08777429467,7.2221,7.2284,7.2221,7.2284,60188.0878
2006-09-28 14:35:00,23.11,23.12,23.1,23.12,63740.85684430512,7.2284,7.2315,7.2253,7.2315,63740.8568
2006-09-28 14:40:00,23.12,23.13,23.1,23.11,74399.16405433646,7.2315,7.2347,7.2253,7.2284,74399.1641
2006-09-28 14:45:00,23.12,23.13,23.09,23.1,84221.52560083594,7.2315,7.2347,7.2221,7.2253,84221.5256
2006-09-28 14:50:00,23.09,23.1,23.08,23.08,27795.19331243469,7.2221,7.2253,7.219,7.219,27795.1933
2006-09-28 14:55:00,23.07,23.08,23.07,23.08,34900.73145245559,7.2159,7.219,7.2159,7.219,34900.7315
2006-09-28 15:00:00,23.08,23.09,23.07,23.09,146499.47753396028,7.219,7.2221,7.2159,7.2221,146499.4775
2006-09-28 15:05:00,23.09,23.1,23.08,23.08,136886.10240334377,7.2221,7.2253,7.219,7.219,136886.1024
2006-09-28 15:10:00,23.08,23.09,23.06,23.09,98641.5882967607,7.219,7.2221,7.2128,7.2221,98641.5883
2006-09-28 15:15:00,23.1,23.14,23.09,23.14,114315.56948798327,7.2253,7.2378,7.2221,7.2378,114315.5695
2006-09-28 15:20:00,23.14,23.15,23.1,23.1,110344.8275862069,7.2378,7.2409,7.2253,7.2253,110344.8276
2006-09-28 15:25:00,23.11,23.12,23.1,23.1,49738.76698014629,7.2284,7.2315,7.2253,7.2253,49738.767
2006-09-28 15:30:00,23.1,23.12,23.1,23.12,50783.69905956113,7.2253,7.2315,7.2253,7.2315,50783.6991
2006-09-28 15:35:00,23.12,23.13,23.12,23.13,69383.49007314524,7.2315,7.2347,7.2315,7.2347,69383.4901
2006-09-28 15:40:00,23.13,23.16,23.13,23.16,94879.83281086729,7.2347,7.244,7.2347,7.244,94879.8328
2006-09-28 15:45:00,23.16,23.18,23.16,23.16,98223.61546499476,7.244,7.2503,7.244,7.244,98223.6155
2006-09-28 15:50:00,23.16,23.16,23.13,23.14,97805.64263322884,7.244,7.244,7.2347,7.2378,97805.6426
2006-09-28 15:55:00,23.14,23.16,23.13,23.15,202716.82340647856,7.2378,7.244,7.2347,7.2409,202716.8234
2006-09-29 09:30:00,23.04,23.13,23.04,23.08,268965.5172413793,7.2065,7.2347,7.2065,7.219,268965.5172
2006-09-29 09:35:00,23.08,23.11,23.06,23.09,103448.27586206896,7.219,7.2284,7.2128,7.2221,103448.2759
2006-09-29 09:40:00,23.09,23.09,23.03,23.07,62277.95193312434,7.2221,7.2221,7.2034,7.2159,62277.9519
2006-09-29 09:45:00,23.07,23.1,23.05,23.07,177011.49425287356,7.2159,7.2253,7.2096,7.2159,177011.4943
2006-09-29 09:50:00,23.08,23.09,23.05,23.06,113688.61024033435,7.219,7.2221,7.2096,7.2128,113688.6102
2006-09-29 09:55:00,23.06,23.06,23.02,23.03,99686.52037617554,7.2128,7.2128,7.2002,7.2034,99686.5204
2006-09-29 10:00:00,23.03,23.09,23.02,23.06,206687.56530825497,7.2034,7.2221,7.2002,7.2128,206687.5653
2006-09-29 10:05:00,23.04,23.06,22.99,23.05,146917.45036572622,7.2065,7.2128,7.1909,7.2096,146917.4504
2006-09-29 10:10:00,23.04,23.06,23.01,23.06,61024.03343782654,7.2065,7.2128,7.1971,7.2128,61024.0334
2006-09-29 10:15:00,23.05,23.13,23.05,23.13,177638.45350052245,7.2096,7.2347,7.2096,7.2347,177638.4535
2006-09-29 10:20:00,23.13,23.18,23.11,23.15,85893.41692789969,7.2347,7.2503,7.2284,7.2409,85893.4169
2006-09-29 10:25:00,23.16,23.17,23.14,23.15,62904.91118077325,7.244,7.2472,7.2378,7.2409,62904.9112
2006-09-29 10:30:00,23.15,23.2,23.13,23.19,69801.46290491118,7.2409,7.2565,7.2347,7.2534,69801.4629
2006-09-29 10:35:00,23.2,23.2,23.18,23.2,94879.83281086729,7.2565,7.2565,7.2503,7.2565,94879.8328
2006-09-29 10:40:00,23.19,23.21,23.19,23.2,93625.91431556948,7.2534,7.2597,7.2534,7.2565,93625.9143
2006-09-29 10:45:00,23.2,23.22,23.19,23.22,43260.188087774295,7.2565,7.2628,7.2534,7.2628,43260.1881
2006-09-29 10:50:00,23.22,23.23,23.22,23.22,45768.0250783699,7.2628,7.2659,7.2628,7.2628,45768.0251
2006-09-29 10:55:00,23.23,23.26,23.22,23.24,65412.74817136886,7.2659,7.2753,7.2628,7.2691,65412.7482
2006-09-29 11:00:00,23.24,23.26,23.23,23.25,80250.78369905955,7.2691,7.2753,7.2659,7.2722,80250.7837
2006-09-29 11:05:00,23.26,23.26,23.21,23.21,39498.43260188088,7.2753,7.2753,7.2597,7.2597,39498.4326
2006-09-29 11:10:00,23.21,23.25,23.21,23.22,65830.7210031348,7.2597,7.2722,7.2597,7.2628,65830.721
2006-09-29 11:15:00,23.22,23.23,23.22,23.23,24451.41065830721,7.2628,7.2659,7.2628,7.2659,24451.4107
2006-09-29 11:20:00,23.23,23.24,23.22,23.23,27795.19331243469,7.2659,7.2691,7.2628,7.2659,27795.1933
2006-09-29 11:25:00,23.23,23.24,23.21,23.23,57053.29153605016,7.2659,7.2691,7.2597,7.2659,57053.2915
2006-09-29 11:30:00,23.22,23.25,23.22,23.25,107836.99059561128,7.2628,7.2722,7.2628,7.2722,107836.9906
2006-09-29 11:35:00,23.25,23.28,23.24,23.28,47857.88923719958,7.2722,7.2816,7.2691,7.2816,47857.8892
2006-09-29 11:40:00,23.28,23.28,23.27,23.28,27586.206896551725,7.2816,7.2816,7.2784,7.2816,27586.2069
2006-09-29 11:45:00,23.28,23.3,23.28,23.29,45559.038662486935,7.2816,7.2878,7.2816,7.2847,45559.0387
2006-09-29 11:50:00,23.29,23.29,23.26,23.26,29258.098223615463,7.2847,7.2847,7.2753,7.2753,29258.0982
2006-09-29 11:55:00,23.26,23.29,23.26,23.29,86938.34900731452,7.2753,7.2847,7.2753,7.2847,86938.349
2006-09-29 12:00:00,23.29,23.3,23.27,23.27,36572.62277951933,7.2847,7.2878,7.2784,7.2784,36572.6228
2006-09-29 12:05:00,23.27,23.27,23.25,23.25,54545.454545454544,7.2784,7.2784,7.2722,7.2722,54545.4545
2006-09-29 12:10:00,23.25,23.25,23.21,23.21,42633.22884012539,7.2722,7.2722,7.2597,7.2597,42633.2288
2006-09-29 12:15:00,23.22,23.22,23.19,23.21,58516.19644723093,7.2628,7.2628,7.2534,7.2597,58516.1964
2006-09-29 12:20:00,23.21,23.21,23.2,23.2,39916.40543364681,7.2597,7.2597,7.2565,7.2565,39916.4054
2006-09-29 12:25:00,23.21,23.22,23.2,23.22,43887.14733542319,7.2597,7.2628,7.2565,7.2628,43887.1473
2006-09-29 12:30:00,23.22,23.24,23.22,23.24,28422.152560083592,7.2628,7.2691,7.2628,7.2691,28422.1526
2006-09-29 12:35:00,23.23,23.25,23.23,23.24,20271.68234064785,7.2659,7.2722,7.2659,7.2691,20271.6823
2006-09-29 12:40:00,23.24,23.25,23.23,23.24,21734.58725182863,7.2691,7.2722,7.2659,7.2691,21734.5873
2006-09-29 12:45:00,23.25,23.25,23.24,23.25,19644.72309299896,7.2722,7.2722,7.2691,7.2722,19644.7231
2006-09-29 12:50:00,23.25,23.26,23.24,23.25,18599.79101358412,7.2722,7.2753,7.2691,7.2722,18599.791
2006-09-29 12:55:00,23.25,23.26,23.25,23.25,25287.35632183908,7.2722,7.2753,7.2722,7.2722,25287.3563
2006-09-29 13:00:00,23.26,23.26,23.24,23.24,38871.47335423197,7.2753,7.2753,7.2691,7.2691,38871.4734
2006-09-29 13:05:00,23.24,23.26,23.24,23.26,37826.54127481714,7.2691,7.2753,7.2691,7.2753,37826.5413
2006-09-29 13:10:00,23.26,23.26,23.24,23.25,40334.37826541275,7.2753,7.2753,7.2691,7.2722,40334.3783
2006-09-29 13:15:00,23.24,23.25,23.23,23.24,24869.383490073145,7.2691,7.2722,7.2659,7.2691,24869.3835
2006-09-29 13:20:00,23.23,23.24,23.21,23.21,55172.41379310345,7.2659,7.2691,7.2597,7.2597,55172.4138
2006-09-29 13:25:00,23.22,23.22,23.17,23.17,53082.54963427377,7.2628,7.2628,7.2472,7.2472,53082.5496
2006-09-29 13:30:00,23.17,23.21,23.17,23.19,59352.1421107628,7.2472,7.2597,7.2472,7.2534,59352.1421
2006-09-29 13:35:00,23.19,23.2,23.18,23.2,34900.73145245559,7.2534,7.2565,7.2503,7.2565,34900.7315
2006-09-29 13:40:00,23.2,23.21,23.18,23.18,46394.984326018806,7.2565,7.2597,7.2503,7.2503,46394.9843
2006-09-29 13:45:00,23.18,23.2,23.18,23.2,35736.67711598746,7.2503,7.2565,7.2503,7.2565,35736.6771
2006-09-29 13:50:00,23.2,23.24,23.19,23.24,74399.16405433646,7.2565,7.2691,7.2534,7.2691,74399.1641
2006-09-29 13:55:00,23.24,23.26,23.23,23.24,162382.44514106584,7.2691,7.2753,7.2659,7.2691,162382.4451
2006-09-29 14:00:00,23.24,23.24,23.23,23.23,152978.05642633227,7.2691,7.2691,7.2659,7.2659,152978.0564
2006-09-29 14:05:00,23.23,23.27,23.23,23.26,328108.6729362591,7.2659,7.2784,7.2659,7.2753,328108.6729
2006-09-29 14:10:00,23.26,23.26,23.22,23.24,122466.039707419,7.2753,7.2753,7.2628,7.2691,122466.0397
2006-09-29 14:15:00,23.24,23.26,23.21,23.23,110762.80041797285,7.2691,7.2753,7.2597,7.2659,110762.8004
2006-09-29 14:20:00,23.23,23.24,23.2,23.23,123928.94461859978,7.2659,7.2691,7.2565,7.2659,123928.9446
2006-09-29 14:25:00,23.22,23.23,23.2,23.21,51201.67189132706,7.2628,7.2659,7.2565,7.2597,51201.6719
2006-09-29 14:30:00,23.21,23.22,23.21,23.21,14420.062695924764,7.2597,7.2628,7.2597,7.2597,14420.0627
2006-09-29 14:35:00,23.21,23.25,23.21,23.24,73354.23197492163,7.2597,7.2722,7.2597,7.2691,73354.232
2006-09-29 14:40:00,23.24,23.25,23.24,23.24,26123.30198537095,7.2691,7.2722,7.2691,7.2691,26123.302
2006-09-29 14:45:00,23.25,23.25,23.24,23.25,35945.66353187043,7.2722,7.2722,7.2691,7.2722,35945.6635
2006-09-29 14:50:00,23.25,23.26,23.24,23.24,39080.45977011494,7.2722,7.2753,7.2691,7.2691,39080.4598
2006-09-29 14:55:00,23.24,23.24,23.2,23.2,99686.52037617554,7.2691,7.2691,7.2565,7.2565,99686.5204
2006-09-29 15:00:00,23.2,23.23,23.2,23.21,141065.83072100312,7.2565,7.2659,7.2565,7.2597,141065.8307
2006-09-29 15:05:00,23.21,23.22,23.2,23.21,68129.57157784744,7.2597,7.2628,7.2565,7.2597,68129.5716
2006-09-29 15:10:00,23.21,23.22,23.21,23.21,40961.33751306165,7.2597,7.2628,7.2597,7.2597,40961.3375
2006-09-29 15:15:00,23.21,23.25,23.21,23.24,103448.27586206896,7.2597,7.2722,7.2597,7.2691,103448.2759
2006-09-29 15:20:00,23.25,23.25,23.23,23.25,65830.7210031348,7.2722,7.2722,7.2659,7.2722,65830.721
2006-09-29 15:25:00,23.25,23.27,23.25,23.26,204597.7011494253,7.2722,7.2784,7.2722,7.2753,204597.7011
2006-09-29 15:30:00,23.26,23.27,23.26,23.26,141065.83072100312,7.2753,7.2784,7.2753,7.2753,141065.8307
2006-09-29 15:35:00,23.26,23.26,23.23,23.23,49111.807732497386,7.2753,7.2753,7.2659,7.2659,49111.8077
2006-09-29 15:40:00,23.23,23.23,23.21,23.23,100522.46603970742,7.2659,7.2659,7.2597,7.2659,100522.466
2006-09-29 15:45:00,23.23,23.23,23.19,23.22,197492.1630094044,7.2659,7.2659,7.2534,7.2628,197492.163
2006-09-29 15:50:00,23.22,23.23,23.22,23.23,185579.93730407525,7.2628,7.2659,7.2628,7.2659,185579.9373
2006-09-29 15:55:00,23.23,23.23,23.21,23.22,168861.02403343783,7.2659,7.2659,7.2597,7.2628,168861.024
2006-10-02 09:30:00,22.85,23.3,22.85,23.23,220480.6687565308,7.1471,7.2878,7.1471,7.2659,220480.6688
2006-10-02 09:35:00,23.23,23.3,23.21,23.24,103030.30303030302,7.2659,7.2878,7.2597,7.2691,103030.303
2006-10-02 09:40:00,23.25,23.26,23.24,23.26,110553.81400208986,7.2722,7.2753,7.2691,7.2753,110553.814
2006-10-02 09:45:00,23.26,23.26,23.18,23.18,116405.43364681296,7.2753,7.2753,7.2503,7.2503,116405.4336
2006-10-02 09:50:00,23.18,23.23,23.14,23.19,123092.99895506792,7.2503,7.2659,7.2378,7.2534,123092.999
2006-10-02 09:55:00,23.19,23.2,23.15,23.15,56217.345872518286,7.2534,7.2565,7.2409,7.2409,56217.3459
2006-10-02 10:00:00,23.16,23.17,23.11,23.13,120376.17554858934,7.244,7.2472,7.2284,7.2347,120376.1755
2006-10-02 10:05:00,23.13,23.16,23.11,23.13,163009.40438871473,7.2347,7.244,7.2284,7.2347,163009.4044
2006-10-02 10:10:00,23.13,23.14,23.1,23.14,81086.72936259143,7.2347,7.2378,7.2253,7.2378,81086.7294
2006-10-02 10:15:00,23.14,23.16,23.12,23.14,81295.71577847439,7.2378,7.244,7.2315,7.2378,81295.7158
2006-10-02 10:20:00,23.14,23.15,23.12,23.14,64367.81609195402,7.2378,7.2409,7.2315,7.2378,64367.8161
2006-10-02 10:25:00,23.15,23.15,23.13,23.13,69592.47648902821,7.2409,7.2409,7.2347,7.2347,69592.4765
2006-10-02 10:30:00,23.13,23.15,23.12,23.14,51410.65830721003,7.2347,7.2409,7.2315,7.2378,51410.6583
2006-10-02 10:35:00,23.15,23.15,23.1,23.1,117032.39289446184,7.2409,7.2409,7.2253,7.2253,117032.3929
2006-10-02 10:40:00,23.09,23.11,23.09,23.09,114106.58307210031,7.2221,7.2284,7.2221,7.2221,114106.5831
2006-10-02 10:45:00,23.09,23.11,23.09,23.09,72100.31347962382,7.2221,7.2284,7.2221,7.2221,72100.3135
2006-10-02 10:50:00,23.09,23.1,23.09,23.1,81713.68861024034,7.2221,7.2253,7.2221,7.2253,81713.6886
2006-10-02 10:55:00,23.09,23.11,23.04,23.08,484848.4848484848,7.2221,7.2284,7.2065,7.219,484848.4848
2006-10-02 11:00:00,23.08,23.1,23.08,23.09,133751.30616509926,7.219,7.2253,7.219,7.2221,133751.3062
2006-10-02 11:05:00,23.09,23.09,23.04,23.04,77742.94670846395,7.2221,7.2221,7.2065,7.2065,77742.9467
2006-10-02 11:10:00,23.04,23.08,23.04,23.06,89655.1724137931,7.2065,7.219,7.2065,7.2128,89655.1724
2006-10-02 11:15:00,23.06,23.12,23.05,23.06,246394.9843260188,7.2128,7.2315,7.2096,7.2128,246394.9843
2006-10-02 11:20:00,23.06,23.08,23.05,23.08,140229.88505747126,7.2128,7.219,7.2096,7.219,140229.8851
2006-10-02 11:25:00,23.08,23.08,23.06,23.07,56426.33228840125,7.219,7.219,7.2128,7.2159,56426.3323
2006-10-02 11:30:00,23.07,23.08,23.06,23.06,67084.6394984326,7.2159,7.219,7.2128,7.2128,67084.6395
2006-10-02 11:35:00,23.07,23.08,23.05,23.07,148171.36886102404,7.2159,7.219,7.2096,7.2159,148171.3689
2006-10-02 11:40:00,23.07,23.09,23.06,23.09,234064.7857889237,7.2159,7.2221,7.2128,7.2221,234064.7858
2006-10-02 11:45:00,23.09,23.1,23.08,23.09,263322.8840125392,7.2221,7.2253,7.219,7.2221,263322.884
2006-10-02 11:50:00,23.09,23.09,23.06,23.07,45559.038662486935,7.2221,7.2221,7.2128,7.2159,45559.0387
2006-10-02 11:55:00,23.07,23.11,23.07,23.07,69592.47648902821,7.2159,7.2284,7.2159,7.2159,69592.4765
2006-10-02 12:00:00,23.07,23.08,23.05,23.05,82549.6342737722,7.2159,7.219,7.2096,7.2096,82549.6343
2006-10-02 12:05:00,23.05,23.07,23.05,23.07,49947.75339602926,7.2096,7.2159,7.2096,7.2159,49947.7534
2006-10-02 12:10:00,23.06,23.08,23.05,23.07,89864.15882967607,7.2128,7.219,7.2096,7.2159,89864.1588
2006-10-02 12:15:00,23.07,23.07,23.06,23.06,54963.42737722048,7.2159,7.2159,7.2128,7.2128,54963.4274
2006-10-02 12:20:00,23.06,23.08,23.05,23.07,69383.49007314524,7.2128,7.219,7.2096,7.2159,69383.4901
2006-10-02 12:25:00,23.07,23.09,23.07,23.07,58934.16927899687,7.2159,7.2221,7.2159,7.2159,58934.1693
2006-10-02 12:30:00,23.07,23.09,23.06,23.09,50783.69905956113,7.2159,7.2221,7.2128,7.2221,50783.6991
2006-10-02 12:35:00,23.09,23.1,23.08,23.09,42424.24242424242,7.2221,7.2253,7.219,7.2221,42424.2424
2006-10-02 12:40:00,23.09,23.09,23.07,23.08,55799.37304075235,7.2221,7.2221,7.2159,7.219,55799.373
2006-10-02 12:45:00,23.08,23.1,23.08,23.09,39707.419017763845,7.219,7.2253,7.219,7.2221,39707.419
2006-10-02 12:50:00,23.09,23.09,23.07,23.07,44305.12016718913,7.2221,7.2221,7.2159,7.2159,44305.1202
2006-10-02 12:55:00,23.07,23.08,23.07,23.07,48693.834900731454,7.2159,7.219,7.2159,7.2159,48693.8349
2006-10-02 13:00:00,23.07,23.08,23.06,23.06,101567.39811912226,7.2159,7.219,7.2128,7.2128,101567.3981
2006-10-02 13:05:00,23.07,23.07,23.06,23.07,39289.44618599791,7.2159,7.2159,7.2128,7.2159,39289.4462
2006-10-02 13:10:00,23.07,23.09,23.06,23.07,41170.32392894461,7.2159,7.2221,7.2128,7.2159,41170.3239
2006-10-02 13:15:00,23.07,23.08,23.06,23.08,32183.90804597701,7.2159,7.219,7.2128,7.219,32183.908
2006-10-02 13:20:00,23.08,23.08,23.06,23.07,37826.54127481714,7.219,7.219,7.2128,7.2159,37826.5413
2006-10-02 13:25:00,23.08,23.08,23.06,23.07,46812.957157784746,7.219,7.219,7.2128,7.2159,46812.9572
2006-10-02 13:30:00,23.08,23.09,23.06,23.08,61233.01985370951,7.219,7.2221,7.2128,7.219,61233.0199
2006-10-02 13:35:00,23.08,23.09,23.06,23.06,41170.32392894461,7.219,7.2221,7.2128,7.2128,41170.3239
2006-10-02 13:40:00,23.06,23.07,23.05,23.06,43469.17450365726,7.2128,7.2159,7.2096,7.2128,43469.1745
2006-10-02 13:45:00,23.05,23.06,23.03,23.05,98223.61546499476,7.2096,7.2128,7.2034,7.2096,98223.6155
2006-10-02 13:50:00,23.05,23.06,23.03,23.03,65412.74817136886,7.2096,7.2128,7.2034,7.2034,65412.7482
2006-10-02 13:55:00,23.03,23.06,23.03,23.03,38453.50052246604,7.2034,7.2128,7.2034,7.2034,38453.5005
2006-10-02 14:00:00,23.03,23.05,23.02,23.04,60188.08777429467,7.2034,7.2096,7.2002,7.2065,60188.0878
2006-10-02 14:05:00,23.03,23.04,23.02,23.03,56635.31870428422,7.2034,7.2065,7.2002,7.2034,56635.3187
2006-10-02 14:10:00,23.03,23.06,23.03,23.06,90700.10449320794,7.2034,7.2128,7.2034,7.2128,90700.1045
2006-10-02 14:15:00,23.06,23.07,23.05,23.07,41379.31034482759,7.2128,7.2159,7.2096,7.2159,41379.3103
2006-10-02 14:20:00,23.06,23.06,23.03,23.05,92998.9550679206,7.2128,7.2128,7.2034,7.2096,92998.9551
2006-10-02 14:25:00,23.05,23.05,23.03,23.04,73981.19122257053,7.2096,7.2096,7.2034,7.2065,73981.1912
2006-10-02 14:30:00,23.03,23.04,23.03,23.03,62486.93834900732,7.2034,7.2065,7.2034,7.2034,62486.9383
2006-10-02 14:35:00,23.03,23.03,23.01,23.02,58725.18286311389,7.2034,7.2034,7.1971,7.2002,58725.1829
2006-10-02 14:40:00,23.02,23.02,23.0,23.01,54127.481713688605,7.2002,7.2002,7.194,7.1971,54127.4817
2006-10-02 14:45:00,23.03,23.03,23.01,23.03,67084.6394984326,7.2034,7.2034,7.1971,7.2034,67084.6395
2006-10-02 14:50:00,23.03,23.04,23.0,23.01,90282.131661442,7.2034,7.2065,7.194,7.1971,90282.1317
2006-10-02 14:55:00,23.02,23.02,23.0,23.02,36363.63636363636,7.2002,7.2002,7.194,7.2002,36363.6364
2006-10-02 15:00:00,23.02,23.03,23.01,23.01,52246.6039707419,7.2002,7.2034,7.1971,7.1971,52246.604
2006-10-02 15:05:00,23.02,23.03,23.01,23.02,29676.0710553814,7.2002,7.2034,7.1971,7.2002,29676.0711
2006-10-02 15:10:00,23.02,23.03,23.01,23.02,50992.685475444094,7.2002,7.2034,7.1971,7.2002,50992.6855
2006-10-02 15:15:00,23.02,23.06,23.02,23.06,47857.88923719958,7.2002,7.2128,7.2002,7.2128,47857.8892
2006-10-02 15:20:00,23.05,23.07,23.05,23.06,44723.09299895506,7.2096,7.2159,7.2096,7.2128,44723.093
2006-10-02 15:25:00,23.05,23.09,23.05,23.09,102612.33019853708,7.2096,7.2221,7.2096,7.2221,102612.3302
2006-10-02 15:30:00,23.08,23.11,23.08,23.1,122884.01253918494,7.219,7.2284,7.219,7.2253,122884.0125
2006-10-02 15:35:00,23.1,23.11,23.09,23.1,57053.29153605016,7.2253,7.2284,7.2221,7.2253,57053.2915
2006-10-02 15:40:00,23.1,23.1,23.09,23.09,68338.5579937304,7.2253,7.2253,7.2221,7.2221,68338.558
2006-10-02 15:45:00,23.09,23.1,23.09,23.1,65830.7210031348,7.2221,7.2253,7.2221,7.2253,65830.721
2006-10-02 15:50:00,23.1,23.1,23.09,23.09,83803.55276907001,7.2253,7.2253,7.2221,7.2221,83803.5528
2006-10-02 15:55:00,23.09,23.09,23.07,23.08,104284.22152560083,7.2221,7.2221,7.2159,7.219,104284.2215
2006-10-03 09:30:00,22.85,22.86,22.78,22.78,491745.0365726228,7.1471,7.1502,7.1252,7.1252,491745.0366
2006-10-03 09:35:00,22.77,22.79,22.63,22.66,470428.4221525601,7.1221,7.1283,7.0783,7.0876,470428.4222
2006-10-03 09:40:00,22.66,22.68,22.55,22.55,410240.3343782654,7.0876,7.0939,7.0532,7.0532,410240.3344
2006-10-03 09:45:00,22.55,22.56,22.38,22.52,515987.46081504703,7.0532,7.0564,7.0001,7.0439,515987.4608
2006-10-03 09:50:00,22.52,22.56,22.46,22.47,278578.8923719958,7.0439,7.0564,7.0251,7.0282,278578.8924
2006-10-03 09:55:00,22.47,22.59,22.47,22.57,287565.3082549634,7.0282,7.0657,7.0282,7.0595,287565.3083
2006-10-03 10:00:00,22.56,22.56,22.51,22.52,237408.5684430512,7.0564,7.0564,7.0407,7.0439,237408.5684
2006-10-03 10:05:00,22.51,22.59,22.51,22.58,196447.2309299896,7.0407,7.0657,7.0407,7.0626,196447.2309
2006-10-03 10:10:00,22.59,22.64,22.52,22.64,406269.592476489,7.0657,7.0814,7.0439,7.0814,406269.5925
2006-10-03 10:15:00,22.64,22.71,22.63,22.71,582654.1274817137,7.0814,7.1033,7.0783,7.1033,582654.1275
2006-10-03 10:20:00,22.71,22.73,22.68,22.7,276280.0417972832,7.1033,7.1095,7.0939,7.1002,276280.0418
2006-10-03 10:25:00,22.7,22.74,22.69,22.74,149634.2737722048,7.1002,7.1127,7.097,7.1127,149634.2738
2006-10-03 10:30:00,22.74,22.78,22.74,22.78,152142.1107628004,7.1127,7.1252,7.1127,7.1252,152142.1108
2006-10-03 10:35:00,22.78,22.81,22.75,22.76,245141.065830721,7.1252,7.1346,7.1158,7.1189,245141.0658
2006-10-03 10:40:00,22.76,22.76,22.7,22.72,192476.4890282132,7.1189,7.1189,7.1002,7.1064,192476.489
2006-10-03 10:45:00,22.72,22.79,22.72,22.79,86938.34900731452,7.1064,7.1283,7.1064,7.1283,86938.349
2006-10-03 10:50:00,22.79,22.8,22.77,22.78,125182.8631138976,7.1283,7.1314,7.1221,7.1252,125182.8631
2006-10-03 10:55:00,22.78,22.81,22.78,22.81,122466.039707419,7.1252,7.1346,7.1252,7.1346,122466.0397
2006-10-03 11:00:00,22.81,22.83,22.79,22.8,160501.5673981191,7.1346,7.1408,7.1283,7.1314,160501.5674
2006-10-03 11:05:00,22.8,22.81,22.73,22.76,169487.98328108672,7.1314,7.1346,7.1095,7.1189,169487.9833
2006-10-03 11:10:00,22.76,22.78,22.75,22.77,141692.78996865204,7.1189,7.1252,7.1158,7.1221,141692.79
2006-10-03 11:15:00,22.77,22.82,22.77,22.82,176593.5214211076,7.1221,7.1377,7.1221,7.1377,176593.5214
2006-10-03 11:20:00,22.82,22.82,22.77,22.77,77533.96029258097,7.1377,7.1377,7.1221,7.1221,77533.9603
2006-10-03 11:25:00,22.78,22.81,22.77,22.77,379937.3040752351,7.1252,7.1346,7.1221,7.1221,379937.3041
2006-10-03 11:30:00,22.77,22.78,22.71,22.75,380355.276907001,7.1221,7.1252,7.1033,7.1158,380355.2769
2006-10-03 11:35:00,22.75,22.77,22.73,22.73,137304.07523510972,7.1158,7.1221,7.1095,7.1095,137304.0752
2006-10-03 11:40:00,22.73,22.73,22.68,22.7,156948.79832810868,7.1095,7.1095,7.0939,7.1002,156948.7983
2006-10-03 11:45:00,22.7,22.74,22.7,22.7,204597.7011494253,7.1002,7.1127,7.1002,7.1002,204597.7011
2006-10-03 11:50:00,22.7,22.72,22.66,22.7,156321.83908045976,7.1002,7.1064,7.0876,7.1002,156321.8391
2006-10-03 11:55:00,22.7,22.73,22.65,22.66,102612.33019853708,7.1002,7.1095,7.0845,7.0876,102612.3302
2006-10-03 12:00:00,22.67,22.68,22.64,22.68,78369.90595611285,7.0908,7.0939,7.0814,7.0939,78369.906
2006-10-03 12:05:00,22.67,22.77,22.66,22.73,229676.07105538136,7.0908,7.1221,7.0876,7.1095,229676.0711
2006-10-03 12:10:00,22.73,22.79,22.73,22.78,147753.3960292581,7.1095,7.1283,7.1095,7.1252,147753.396
2006-10-03 12:15:00,22.78,22.79,22.77,22.78,58098.223615465,7.1252,7.1283,7.1221,7.1252,58098.2236
2006-10-03 12:20:00,22.78,22.81,22.78,22.78,272936.2591431557,7.1252,7.1346,7.1252,7.1252,272936.2591
2006-10-03 12:25:00,22.78,22.8,22.77,22.79,104284.22152560083,7.1252,7.1314,7.1221,7.1283,104284.2215
2006-10-03 12:30:00,22.79,22.8,22.76,22.77,169696.9696969697,7.1283,7.1314,7.1189,7.1221,169696.9697
2006-10-03 12:35:00,22.77,22.83,22.77,22.81,233019.85370950887,7.1221,7.1408,7.1221,7.1346,233019.8537
2006-10-03 12:40:00,22.81,22.84,22.81,22.84,133542.3197492163,7.1346,7.1439,7.1346,7.1439,133542.3197
2006-10-03 12:45:00,22.83,22.87,22.83,22.86,98014.6290491118,7.1408,7.1533,7.1408,7.1502,98014.629
2006-10-03 12:50:00,22.86,22.87,22.84,22.85,135841.17032392893,7.1502,7.1533,7.1439,7.1471,135841.1703
2006-10-03 12:55:00,22.85,22.89,22.85,22.88,167398.11912225705,7.1471,7.1596,7.1471,7.1565,167398.1191
2006-10-03 13:00:00,22.88,22.89,22.84,22.87,224033.43782654128,7.1565,7.1596,7.1439,7.1533,224033.4378
2006-10-03 13:05:00,22.87,22.88,22.85,22.85,129989.55067920584,7.1533,7.1565,7.1471,7.1471,129989.5507
2006-10-03 13:10:00,22.85,22.86,22.85,22.86,62486.93834900732,7.1471,7.1502,7.1471,7.1502,62486.9383
2006-10-03 13:15:00,22.86,22.86,22.85,22.85,48693.834900731454,7.1502,7.1502,7.1471,7.1471,48693.8349
2006-10-03 13:20:00,22.85,22.87,22.85,22.86,426750.2612330198,7.1471,7.1533,7.1471,7.1502,426750.2612
2006-10-03 13:25:00,22.85,22.87,22.85,22.85,73354.23197492163,7.1471,7.1533,7.1471,7.1471,73354.232
2006-10-03 13:30:00,22.85,22.87,22.85,22.85,102194.35736677116,7.1471,7.1533,7.1471,7.1471,102194.3574
2006-10-03 13:35:00,22.85,22.87,22.84,22.85,64576.80250783699,7.1471,7.1533,7.1439,7.1471,64576.8025
2006-10-03 13:40:00,22.85,22.86,22.85,22.86,66457.6802507837,7.1471,7.1502,7.1471,7.1502,66457.6803
2006-10-03 13:45:00,22.86,22.87,22.85,22.87,84639.49843260187,7.1502,7.1533,7.1471,7.1533,84639.4984
2006-10-03 13:50:00,22.87,22.87,22.82,22.85,146290.49111807733,7.1533,7.1533,7.1377,7.1471,146290.4911
2006-10-03 13:55:00,22.86,22.86,22.83,22.84,48902.82131661442,7.1502,7.1502,7.1408,7.1439,48902.8213
2006-10-03 14:00:00,22.84,22.86,22.84,22.85,174712.6436781609,7.1439,7.1502,7.1439,7.1471,174712.6437
2006-10-03 14:05:00,22.85,22.89,22.84,22.89,204388.71473354232,7.1471,7.1596,7.1439,7.1596,204388.7147
2006-10-03 14:10:00,22.89,22.89,22.86,22.87,147126.4367816092,7.1596,7.1596,7.1502,7.1533,147126.4368
2006-10-03 14:15:00,22.87,22.87,22.85,22.85,129153.60501567398,7.1533,7.1533,7.1471,7.1471,129153.605
2006-10-03 14:20:00,22.86,22.87,22.84,22.85,42424.24242424242,7.1502,7.1533,7.1439,7.1471,42424.2424
2006-10-03 14:25:00,22.85,22.86,22.8,22.83,162173.45872518286,7.1471,7.1502,7.1314,7.1408,162173.4587
2006-10-03 14:30:00,22.82,22.84,22.81,22.84,107628.00417972832,7.1377,7.1439,7.1346,7.1439,107628.0042
2006-10-03 14:35:00,22.84,22.87,22.82,22.86,122048.06687565308,7.1439,7.1533,7.1377,7.1502,122048.0669
2006-10-03 14:40:00,22.86,22.88,22.85,22.88,100313.47962382445,7.1502,7.1565,7.1471,7.1565,100313.4796
2006-10-03 14:45:00,22.87,22.87,22.84,22.85,89446.18599791013,7.1533,7.1533,7.1439,7.1471,89446.186
2006-10-03 14:50:00,22.85,22.86,22.84,22.86,68338.5579937304,7.1471,7.1502,7.1439,7.1502,68338.558
2006-10-03 14:55:00,22.86,22.86,22.83,22.84,86102.40334378266,7.1502,7.1502,7.1408,7.1439,86102.4033
2006-10-03 15:00:00,22.84,22.86,22.83,22.83,114106.58307210031,7.1439,7.1502,7.1408,7.1408,114106.5831
2006-10-03 15:05:00,22.83,22.84,22.82,22.83,129780.56426332289,7.1408,7.1439,7.1377,7.1408,129780.5643
2006-10-03 15:10:00,22.83,22.85,22.82,22.85,78787.87878787878,7.1408,7.1471,7.1377,7.1471,78787.8788
2006-10-03 15:15:00,22.85,22.85,22.82,22.83,89446.18599791013,7.1471,7.1471,7.1377,7.1408,89446.186
2006-10-03 15:20:00,22.83,22.83,22.82,22.82,83176.5935214211,7.1408,7.1408,7.1377,7.1377,83176.5935
2006-10-03 15:25:00,22.82,22.86,22.81,22.83,162591.43155694878,7.1377,7.1502,7.1346,7.1408,162591.4316
2006-10-03 15:30:00,22.84,22.84,22.81,22.83,117241.37931034484,7.1439,7.1439,7.1346,7.1408,117241.3793
2006-10-03 15:35:00,22.83,22.84,22.81,22.82,155067.92058516195,7.1408,7.1439,7.1346,7.1377,155067.9206
2006-10-03 15:40:00,22.82,22.82,22.79,22.81,202507.8369905956,7.1377,7.1377,7.1283,7.1346,202507.837
2006-10-03 15:45:00,22.81,22.81,22.78,22.81,237826.5412748172,7.1346,7.1346,7.1252,7.1346,237826.5413
2006-10-03 15:50:00,22.81,22.81,22.76,22.77,215882.9676071056,7.1346,7.1346,7.1189,7.1221,215882.9676
2006-10-03 15:55:00,22.76,22.8,22.76,22.78,436572.6227795193,7.1189,7.1314,7.1189,7.1252,436572.6228
2006-10-04 09:30:00,22.7,22.7,22.66,22.66,263949.84326018806,7.1002,7.1002,7.0876,7.0876,263949.8433
2006-10-04 09:35:00,22.66,22.66,22.59,22.59,135632.18390804596,7.0876,7.0876,7.0657,7.0657,135632.1839
2006-10-04 09:40:00,22.6,22.6,22.52,22.53,171368.86102403342,7.0689,7.0689,7.0439,7.047,171368.861
2006-10-04 09:45:00,22.53,22.57,22.49,22.51,193521.421107628,7.047,7.0595,7.0345,7.0407,193521.4211
2006-10-04 09:50:00,22.5,22.53,22.44,22.46,185579.93730407525,7.0376,7.047,7.0188,7.0251,185579.9373
2006-10-04 09:55:00,22.46,22.47,22.42,22.47,259561.12852664577,7.0251,7.0282,7.0126,7.0282,259561.1285
2006-10-04 10:00:00,22.48,22.5,22.4,22.42,309717.868338558,7.0313,7.0376,7.0063,7.0126,309717.8683
2006-10-04 10:05:00,22.42,22.42,22.39,22.41,215256.00835945664,7.0126,7.0126,7.0032,7.0094,215256.0084
2006-10-04 10:10:00,22.41,22.47,22.41,22.47,205015.6739811912,7.0094,7.0282,7.0094,7.0282,205015.674
2006-10-04 10:15:00,22.47,22.55,22.46,22.48,201462.90491118075,7.0282,7.0532,7.0251,7.0313,201462.9049
2006-10-04 10:20:00,22.48,22.5,22.45,22.49,192476.4890282132,7.0313,7.0376,7.022,7.0345,192476.489
2006-10-04 10:25:00,22.49,22.51,22.47,22.48,66457.6802507837,7.0345,7.0407,7.0282,7.0313,66457.6803
2006-10-04 10:30:00,22.48,22.56,22.48,22.56,71055.38140020898,7.0313,7.0564,7.0313,7.0564,71055.3814
2006-10-04 10:35:00,22.56,22.56,22.51,22.55,158202.71682340646,7.0564,7.0564,7.0407,7.0532,158202.7168
2006-10-04 10:40:00,22.56,22.57,22.55,22.55,160083.5945663532,7.0564,7.0595,7.0532,7.0532,160083.5946
2006-10-04 10:45:00,22.55,22.56,22.54,22.54,125600.83594566352,7.0532,7.0564,7.0501,7.0501,125600.8359
2006-10-04 10:50:00,22.54,22.54,22.5,22.52,113061.65099268548,7.0501,7.0501,7.0376,7.0439,113061.651
2006-10-04 10:55:00,22.52,22.55,22.52,22.54,110553.81400208986,7.0439,7.0532,7.0439,7.0501,110553.814
2006-10-04 11:00:00,22.54,22.56,22.54,22.56,214629.0491118077,7.0501,7.0564,7.0501,7.0564,214629.0491
2006-10-04 11:05:00,22.56,22.58,22.55,22.56,173249.73876698015,7.0564,7.0626,7.0532,7.0564,173249.7388
2006-10-04 11:10:00,22.55,22.6,22.55,22.59,115569.48798328108,7.0532,7.0689,7.0532,7.0657,115569.488
2006-10-04 11:15:00,22.6,22.62,22.58,22.58,69174.50365726228,7.0689,7.0751,7.0626,7.0626,69174.5037
2006-10-04 11:20:00,22.58,22.59,22.58,22.59,119331.2434691745,7.0626,7.0657,7.0626,7.0657,119331.2435
2006-10-04 11:25:00,22.58,22.59,22.58,22.59,76071.0553814002,7.0626,7.0657,7.0626,7.0657,76071.0554
2006-10-04 11:30:00,22.59,22.61,22.59,22.61,271682.34064785787,7.0657,7.072,7.0657,7.072,271682.3406
2006-10-04 11:35:00,22.61,22.63,22.61,22.62,78996.86520376176,7.072,7.0783,7.072,7.0751,78996.8652
2006-10-04 11:40:00,22.62,22.65,22.62,22.64,303239.289446186,7.0751,7.0845,7.0751,7.0814,303239.2894
2006-10-04 11:45:00,22.64,22.65,22.61,22.62,147962.38244514106,7.0814,7.0845,7.072,7.0751,147962.3824
2006-10-04 11:50:00,22.61,22.61,22.59,22.6,111598.7460815047,7.072,7.072,7.0657,7.0689,111598.7461
2006-10-04 11:55:00,22.6,22.61,22.59,22.6,39289.44618599791,7.0689,7.072,7.0657,7.0689,39289.4462
2006-10-04 12:00:00,22.6,22.61,22.59,22.6,262068.96551724136,7.0689,7.072,7.0657,7.0689,262068.9655
2006-10-04 12:05:00,22.6,22.6,22.59,22.59,249529.7805642633,7.0689,7.0689,7.0657,7.0657,249529.7806
2006-10-04 12:10:00,22.59,22.6,22.59,22.59,64576.80250783699,7.0657,7.0689,7.0657,7.0657,64576.8025
2006-10-04 12:15:00,22.59,22.59,22.57,22.59,96551.72413793104,7.0657,7.0657,7.0595,7.0657,96551.7241
2006-10-04 12:20:00,22.58,22.59,22.56,22.56,83594.56635318704,7.0626,7.0657,7.0564,7.0564,83594.5664
2006-10-04 12:25:00,22.56,22.56,22.55,22.56,112225.7053291536,7.0564,7.0564,7.0532,7.0564,112225.7053
2006-10-04 12:30:00,22.56,22.58,22.56,22.58,54963.42737722048,7.0564,7.0626,7.0564,7.0626,54963.4274
2006-10-04 12:35:00,22.58,22.58,22.56,22.57,48902.82131661442,7.0626,7.0626,7.0564,7.0595,48902.8213
2006-10-04 12:40:00,22.57,22.58,22.56,22.56,58098.223615465,7.0595,7.0626,7.0564,7.0564,58098.2236
2006-10-04 12:45:00,22.56,22.57,22.51,22.52,177011.49425287356,7.0564,7.0595,7.0407,7.0439,177011.4943
2006-10-04 12:50:00,22.51,22.53,22.51,22.51,146917.45036572622,7.0407,7.047,7.0407,7.0407,146917.4504
2006-10-04 12:55:00,22.51,22.51,22.49,22.49,58307.21003134796,7.0407,7.0407,7.0345,7.0345,58307.21
2006-10-04 13:00:00,22.5,22.5,22.46,22.47,455590.38662486937,7.0376,7.0376,7.0251,7.0282,455590.3866
2006-10-04 13:05:00,22.47,22.49,22.46,22.48,211912.22570532915,7.0282,7.0345,7.0251,7.0313,211912.2257
2006-10-04 13:10:00,22.48,22.49,22.48,22.48,201253.9184952978,7.0313,7.0345,7.0313,7.0313,201253.9185
2006-10-04 13:15:00,22.48,22.5,22.48,22.5,104284.22152560083,7.0313,7.0376,7.0313,7.0376,104284.2215
2006-10-04 13:20:00,22.49,22.49,22.48,22.48,86102.40334378266,7.0345,7.0345,7.0313,7.0313,86102.4033
2006-10-04 13:25:00,22.49,22.49,22.48,22.49,148171.36886102404,7.0345,7.0345,7.0313,7.0345,148171.3689
2006-10-04 13:30:00,22.49,22.52,22.49,22.52,129153.60501567398,7.0345,7.0439,7.0345,7.0439,129153.605
2006-10-04 13:35:00,22.52,22.55,22.52,22.54,226959.2476489028,7.0439,7.0532,7.0439,7.0501,226959.2476
2006-10-04 13:40:00,22.54,22.54,22.52,22.52,40334.37826541275,7.0501,7.0501,7.0439,7.0439,40334.3783
2006-10-04 13:45:00,22.52,22.52,22.49,22.49,56635.31870428422,7.0439,7.0439,7.0345,7.0345,56635.3187
2006-10-04 13:50:00,22.49,22.49,22.48,22.49,54545.454545454544,7.0345,7.0345,7.0313,7.0345,54545.4545
2006-10-04 13:55:00,22.49,22.49,22.48,22.48,50156.73981191222,7.0345,7.0345,7.0313,7.0313,50156.7398
2006-10-04 14:00:00,22.49,22.49,22.48,22.49,382027.1682340648,7.0345,7.0345,7.0313,7.0345,382027.1682
2006-10-04 14:05:00,22.49,22.49,22.49,22.49,115778.47439916406,7.0345,7.0345,7.0345,7.0345,115778.4744
2006-10-04 14:10:00,22.49,22.49,22.48,22.49,178683.3855799373,7.0345,7.0345,7.0313,7.0345,178683.3856
2006-10-04 14:15:00,22.48,22.51,22.48,22.48,168652.03761755486,7.0313,7.0407,7.0313,7.0313,168652.0376
2006-10-04 14:20:00,22.48,22.5,22.48,22.49,81713.68861024034,7.0313,7.0376,7.0313,7.0345,81713.6886
2006-10-04 14:25:00,22.49,22.51,22.48,22.48,201253.9184952978,7.0345,7.0407,7.0313,7.0313,201253.9185
2006-10-04 14:30:00,22.48,22.49,22.48,22.49,127272.72727272726,7.0313,7.0345,7.0313,7.0345,127272.7273
2006-10-04 14:35:00,22.49,22.5,22.48,22.5,111807.73249738768,7.0345,7.0376,7.0313,7.0376,111807.7325
2006-10-04 14:40:00,22.5,22.5,22.48,22.49,186624.8693834901,7.0376,7.0376,7.0313,7.0345,186624.8694
2006-10-04 14:45:00,22.49,22.5,22.48,22.48,70010.44932079414,7.0345,7.0376,7.0313,7.0313,70010.4493
2006-10-04 14:50:00,22.48,22.5,22.48,22.49,249111.80773249737,7.0313,7.0376,7.0313,7.0345,249111.8077
2006-10-04 14:55:00,22.49,22.49,22.49,22.49,147753.3960292581,7.0345,7.0345,7.0345,7.0345,147753.396
2006-10-04 15:00:00,22.49,22.5,22.49,22.49,107001.0449320794,7.0345,7.0376,7.0345,7.0345,107001.0449
2006-10-04 15:05:00,22.49,22.5,22.49,22.5,131243.46917450364,7.0345,7.0376,7.0345,7.0376,131243.4692
2006-10-04 15:10:00,22.5,22.51,22.48,22.49,272518.28631138976,7.0376,7.0407,7.0313,7.0345,272518.2863
2006-10-04 15:15:00,22.49,22.49,22.48,22.48,165935.2142110763,7.0345,7.0345,7.0313,7.0313,165935.2142
2006-10-04 15:20:00,22.49,22.51,22.48,22.51,326436.7816091954,7.0345,7.0407,7.0313,7.0407,326436.7816
2006-10-04 15:25:00,22.5,22.51,22.48,22.48,157575.75757575757,7.0376,7.0407,7.0313,7.0313,157575.7576
2006-10-04 15:30:00,22.48,22.48,22.47,22.48,150261.2330198537,7.0313,7.0313,7.0282,7.0313,150261.233
2006-10-04 15:35:00,22.48,22.49,22.47,22.48,136886.10240334377,7.0313,7.0345,7.0282,7.0313,136886.1024
2006-10-04 15:40:00,22.48,22.51,22.48,22.51,1290700.104493208,7.0313,7.0407,7.0313,7.0407,1290700.1045
2006-10-04 15:45:00,22.51,22.53,22.51,22.53,454754.4409613375,7.0407,7.047,7.0407,7.047,454754.441
2006-10-04 15:50:00,22.53,22.56,22.53,22.56,373876.698014629,7.047,7.0564,7.047,7.0564,373876.698
2006-10-04 15:55:00,22.56,22.57,22.56,22.56,510135.8411703239,7.0564,7.0595,7.0564,7.0564,510135.8412
2006-10-05 09:30:00,22.56,22.58,22.49,22.57,307836.9905956113,7.0564,7.0626,7.0345,7.0595,307836.9906
2006-10-05 09:35:00,22.57,22.68,22.57,22.68,276280.0417972832,7.0595,7.0939,7.0595,7.0939,276280.0418
2006-10-05 09:40:00,22.68,22.75,22.68,22.7,370741.9017763845,7.0939,7.1158,7.0939,7.1002,370741.9018
2006-10-05 09:45:00,22.66,22.67,22.59,22.6,253709.50888192267,7.0876,7.0908,7.0657,7.0689,253709.5089
2006-10-05 09:50:00,22.6,22.65,22.6,22.61,194775.3396029258,7.0689,7.0845,7.0689,7.072,194775.3396
2006-10-05 09:55:00,22.61,22.65,22.61,22.64,169278.99686520375,7.072,7.0845,7.072,7.0814,169278.9969
2006-10-05 10:00:00,22.63,22.67,22.63,22.66,111598.7460815047,7.0783,7.0908,7.0783,7.0876,111598.7461
2006-10-05 10:05:00,22.67,22.67,22.62,22.62,110762.80041797285,7.0908,7.0908,7.0751,7.0751,110762.8004
2006-10-05 10:10:00,22.62,22.64,22.61,22.61,101149.42528735632,7.0751,7.0814,7.072,7.072,101149.4253
2006-10-05 10:15:00,22.61,22.62,22.59,22.62,192476.4890282132,7.072,7.0751,7.0657,7.0751,192476.489
2006-10-05 10:20:00,22.61,22.62,22.6,22.6,380982.23615464993,7.072,7.0751,7.0689,7.0689,380982.2362
2006-10-05 10:25:00,22.6,22.61,22.59,22.61,332288.4012539185,7.0689,7.072,7.0657,7.072,332288.4013
2006-10-05 10:30:00,22.6,22.63,22.6,22.63,208568.44305120167,7.0689,7.0783,7.0689,7.0783,208568.4431
2006-10-05 10:35:00,22.63,22.67,22.62,22.67,166562.17345872518,7.0783,7.0908,7.0751,7.0908,166562.1735
2006-10-05 10:40:00,22.67,22.69,22.67,22.69,90282.131661442,7.0908,7.097,7.0908,7.097,90282.1317
2006-10-05 10:45:00,22.69,22.7,22.68,22.68,232183.908045977,7.097,7.1002,7.0939,7.0939,232183.908
2006-10-05 10:50:00,22.68,22.68,22.63,22.65,366980.1462904911,7.0939,7.0939,7.0783,7.0845,366980.1463
2006-10-05 10:55:00,22.64,22.64,22.63,22.64,111598.7460815047,7.0814,7.0814,7.0783,7.0814,111598.7461
2006-10-05 11:00:00,22.64,22.64,22.57,22.58,239080.4597701149,7.0814,7.0814,7.0595,7.0626,239080.4598
2006-10-05 11:05:00,22.58,22.6,22.53,22.55,177220.48066875653,7.0626,7.0689,7.047,7.0532,177220.4807
2006-10-05 11:10:00,22.55,22.56,22.52,22.53,97178.68338557992,7.0532,7.0564,7.0439,7.047,97178.6834
2006-10-05 11:15:00,22.53,22.53,22.49,22.53,216927.8996865204,7.047,7.047,7.0345,7.047,216927.8997
2006-10-05 11:20:00,22.53,22.55,22.53,22.54,168652.03761755486,7.047,7.0532,7.047,7.0501,168652.0376
2006-10-05 11:25:00,22.54,22.54,22.52,22.52,190804.5977011494,7.0501,7.0501,7.0439,7.0439,190804.5977
2006-10-05 11:30:00,22.52,22.54,22.52,22.54,315360.5015673981,7.0439,7.0501,7.0439,7.0501,315360.5016
2006-10-05 11:35:00,22.54,22.55,22.54,22.54,120167.18913270636,7.0501,7.0532,7.0501,7.0501,120167.1891
2006-10-05 11:40:00,22.54,22.54,22.52,22.54,235945.6635318704,7.0501,7.0501,7.0439,7.0501,235945.6635
2006-10-05 11:45:00,22.54,22.55,22.53,22.55,164054.33646812956,7.0501,7.0532,7.047,7.0532,164054.3365
2006-10-05 11:50:00,22.54,22.55,22.5,22.51,275026.1233019854,7.0501,7.0532,7.0376,7.0407,275026.1233
2006-10-05 11:55:00,22.51,22.53,22.51,22.52,246185.99791013583,7.0407,7.047,7.0407,7.0439,246185.9979
2006-10-05 12:00:00,22.51,22.52,22.49,22.49,176384.53500522466,7.0407,7.0439,7.0345,7.0345,176384.535
2006-10-05 12:05:00,22.49,22.51,22.48,22.48,299268.5475444096,7.0345,7.0407,7.0313,7.0313,299268.5475
2006-10-05 12:10:00,22.48,22.49,22.48,22.48,68547.54440961337,7.0313,7.0345,7.0313,7.0313,68547.5444
2006-10-05 12:15:00,22.49,22.51,22.48,22.5,96342.73772204808,7.0345,7.0407,7.0313,7.0376,96342.7377
2006-10-05 12:20:00,22.5,22.5,22.48,22.48,130825.49634273772,7.0376,7.0376,7.0313,7.0313,130825.4963
2006-10-05 12:25:00,22.47,22.48,22.45,22.46,75444.0961337513,7.0282,7.0313,7.022,7.0251,75444.0961
2006-10-05 12:30:00,22.47,22.47,22.4,22.4,123719.95820271682,7.0282,7.0282,7.0063,7.0063,123719.9582
2006-10-05 12:35:00,22.41,22.41,22.36,22.37,276071.0553814002,7.0094,7.0094,6.9938,6.9969,276071.0554
2006-10-05 12:40:00,22.37,22.4,22.37,22.39,200626.9592476489,6.9969,7.0063,6.9969,7.0032,200626.9592
2006-10-05 12:45:00,22.39,22.4,22.38,22.39,94670.84639498431,7.0032,7.0063,7.0001,7.0032,94670.8464
2006-10-05 12:50:00,22.39,22.41,22.39,22.41,56426.33228840125,7.0032,7.0094,7.0032,7.0094,56426.3323
2006-10-05 12:55:00,22.4,22.44,22.4,22.43,68965.5172413793,7.0063,7.0188,7.0063,7.0157,68965.5172
2006-10-05 13:00:00,22.43,22.44,22.43,22.44,114942.52873563218,7.0157,7.0188,7.0157,7.0188,114942.5287
2006-10-05 13:05:00,22.43,22.44,22.4,22.4,174921.63009404388,7.0157,7.0188,7.0063,7.0063,174921.6301
2006-10-05 13:10:00,22.4,22.43,22.39,22.39,188923.7199582027,7.0063,7.0157,7.0032,7.0032,188923.72
2006-10-05 13:15:00,22.39,22.43,22.39,22.41,246603.97074190172,7.0032,7.0157,7.0032,7.0094,246603.9707
2006-10-05 13:20:00,22.41,22.42,22.4,22.41,428840.1253918495,7.0094,7.0126,7.0063,7.0094,428840.1254
2006-10-05 13:25:00,22.4,22.4,22.27,22.29,414838.03552769066,7.0063,7.0063,6.9657,6.9719,414838.0355
2006-10-05 13:30:00,22.29,22.36,22.29,22.34,196656.2173458725,6.9719,6.9938,6.9719,6.9876,196656.2173
2006-10-05 13:35:00,22.34,22.34,22.29,22.32,216300.94043887148,6.9876,6.9876,6.9719,6.9813,216300.9404
2006-10-05 13:40:00,22.32,22.33,22.27,22.27,245559.0386624869,6.9813,6.9844,6.9657,6.9657,245559.0387
2006-10-05 13:45:00,22.27,22.28,22.2,22.2,313688.61024033435,6.9657,6.9688,6.9438,6.9438,313688.6102
2006-10-05 13:50:00,22.2,22.24,22.2,22.22,328735.632183908,6.9438,6.9563,6.9438,6.95,328735.6322
2006-10-05 13:55:00,22.23,22.26,22.22,22.22,271682.34064785787,6.9531,6.9625,6.95,6.95,271682.3406
2006-10-05 14:00:00,22.22,22.23,22.21,22.21,166562.17345872518,6.95,6.9531,6.9469,6.9469,166562.1735
2006-10-05 14:05:00,22.21,22.22,22.2,22.21,150470.21943573668,6.9469,6.95,6.9438,6.9469,150470.2194
2006-10-05 14:10:00,22.21,22.24,22.21,22.22,516196.44723093,6.9469,6.9563,6.9469,6.95,516196.4472
2006-10-05 14:15:00,22.22,22.25,22.2,22.24,246185.99791013583,6.95,6.9594,6.9438,6.9563,246185.9979
2006-10-05 14:20:00,22.24,22.25,22.22,22.24,362382.4451410658,6.9563,6.9594,6.95,6.9563,362382.4451
2006-10-05 14:25:00,22.24,22.24,22.19,22.2,264576.8025078369,6.9563,6.9563,6.9406,6.9438,264576.8025
2006-10-05 14:30:00,22.2,22.21,22.18,22.19,142528.7356321839,6.9438,6.9469,6.9375,6.9406,142528.7356
2006-10-05 14:35:00,22.18,22.2,22.18,22.2,137095.08881922674,6.9375,6.9438,6.9375,6.9438,137095.0888
2006-10-05 14:40:00,22.2,22.24,22.19,22.24,446394.9843260188,6.9438,6.9563,6.9406,6.9563,446394.9843
2006-10-05 14:45:00,22.23,22.24,22.2,22.21,347544.40961337514,6.9531,6.9563,6.9438,6.9469,347544.4096
2006-10-05 14:50:00,22.21,22.23,22.21,22.23,461233.0198537095,6.9469,6.9531,6.9469,6.9531,461233.0199
2006-10-05 14:55:00,22.23,22.29,22.21,22.26,441379.3103448276,6.9531,6.9719,6.9469,6.9625,441379.3103
2006-10-05 15:00:00,22.26,22.27,22.23,22.26,180355.27690700104,6.9625,6.9657,6.9531,6.9625,180355.2769
2006-10-05 15:05:00,22.25,22.27,22.23,22.24,391013.5841170324,6.9594,6.9657,6.9531,6.9563,391013.5841
2006-10-05 15:10:00,22.25,22.26,22.22,22.24,344618.5997910136,6.9594,6.9625,6.95,6.9563,344618.5998
2006-10-05 15:15:00,22.24,22.25,22.23,22.24,305956.11285266455,6.9563,6.9594,6.9531,6.9563,305956.1129
2006-10-05 15:20:00,22.23,22.24,22.22,22.23,324764.8902821317,6.9531,6.9563,6.95,6.9531,324764.8903
2006-10-05 15:25:00,22.23,22.23,22.17,22.18,336886.1024033438,6.9531,6.9531,6.9344,6.9375,336886.1024
2006-10-05 15:30:00,22.18,22.19,22.13,22.17,524346.9174503657,6.9375,6.9406,6.9219,6.9344,524346.9175
2006-10-05 15:35:00,22.17,22.2,22.15,22.2,509299.89550679206,6.9344,6.9438,6.9281,6.9438,509299.8955
2006-10-05 15:40:00,22.2,22.21,22.19,22.21,670010.4493207941,6.9438,6.9469,6.9406,6.9469,670010.4493
2006-10-05 15:45:00,22.21,22.22,22.2,22.22,725809.8223615465,6.9469,6.95,6.9438,6.95,725809.8224
2006-10-05 15:50:00,22.23,22.26,22.22,22.23,639916.4054336468,6.9531,6.9625,6.95,6.9531,639916.4054
2006-10-05 15:55:00,22.23,22.23,22.17,22.17,768861.0240334378,6.9531,6.9531,6.9344,6.9344,768861.024
2006-10-06 09:30:00,22.15,22.2,22.14,22.14,274399.16405433643,6.9281,6.9438,6.925,6.925,274399.1641
2006-10-06 09:35:00,22.14,22.16,22.09,22.13,199582.02716823405,6.925,6.9313,6.9094,6.9219,199582.0272
2006-10-06 09:40:00,22.13,22.19,22.12,22.13,246603.97074190172,6.9219,6.9406,6.9187,6.9219,246603.9707
2006-10-06 09:45:00,22.13,22.19,22.13,22.16,248066.87565308253,6.9219,6.9406,6.9219,6.9313,248066.8757
2006-10-06 09:50:00,22.15,22.2,22.13,22.14,270010.44932079414,6.9281,6.9438,6.9219,6.925,270010.4493
2006-10-06 09:55:00,22.14,22.21,22.14,22.19,310971.7868338558,6.925,6.9469,6.925,6.9406,310971.7868
2006-10-06 10:00:00,22.19,22.2,22.12,22.12,165935.2142110763,6.9406,6.9438,6.9187,6.9187,165935.2142
2006-10-06 10:05:00,22.12,22.14,22.1,22.14,284221.5256008359,6.9187,6.925,6.9125,6.925,284221.5256
2006-10-06 10:10:00,22.14,22.14,22.1,22.12,156739.8119122257,6.925,6.925,6.9125,6.9187,156739.8119
2006-10-06 10:15:00,22.12,22.14,22.11,22.13,73354.23197492163,6.9187,6.925,6.9156,6.9219,73354.232
2006-10-06 10:20:00,22.14,22.14,22.11,22.13,189968.65203761755,6.925,6.925,6.9156,6.9219,189968.652
2006-10-06 10:25:00,22.13,22.14,22.11,22.13,181818.18181818185,6.9219,6.925,6.9156,6.9219,181818.1818
2006-10-06 10:30:00,22.13,22.14,22.11,22.11,90073.14524555903,6.9219,6.925,6.9156,6.9156,90073.1452
2006-10-06 10:35:00,22.1,22.13,22.1,22.12,349634.2737722048,6.9125,6.9219,6.9125,6.9187,349634.2738
2006-10-06 10:40:00,22.12,22.13,22.09,22.12,125182.8631138976,6.9187,6.9219,6.9094,6.9187,125182.8631
2006-10-06 10:45:00,22.12,22.13,22.07,22.08,204597.7011494253,6.9187,6.9219,6.9031,6.9062,204597.7011
2006-10-06 10:50:00,22.08,22.13,22.06,22.11,193730.40752351092,6.9062,6.9219,6.9,6.9156,193730.4075
2006-10-06 10:55:00,22.11,22.13,22.09,22.12,152978.05642633227,6.9156,6.9219,6.9094,6.9187,152978.0564
2006-10-06 11:00:00,22.12,22.13,22.07,22.09,138349.00731452456,6.9187,6.9219,6.9031,6.9094,138349.0073
2006-10-06 11:05:00,22.09,22.11,22.06,22.11,128108.67293625914,6.9094,6.9156,6.9,6.9156,128108.6729
2006-10-06 11:10:00,22.1,22.11,22.08,22.09,88819.22675026122,6.9125,6.9156,6.9062,6.9094,88819.2268
2006-10-06 11:15:00,22.1,22.1,22.06,22.07,197283.1765935214,6.9125,6.9125,6.9,6.9031,197283.1766
2006-10-06 11:20:00,22.08,22.09,22.07,22.09,201253.9184952978,6.9062,6.9094,6.9031,6.9094,201253.9185
2006-10-06 11:25:00,22.08,22.09,22.06,22.06,181191.2225705329,6.9062,6.9094,6.9,6.9,181191.2226
2006-10-06 11:30:00,22.06,22.08,22.06,22.07,117450.36572622778,6.9,6.9062,6.9,6.9031,117450.3657
2006-10-06 11:35:00,22.07,22.12,22.07,22.08,139393.9393939394,6.9031,6.9187,6.9031,6.9062,139393.9394
2006-10-06 11:40:00,22.08,22.12,22.08,22.09,211076.2800417973,6.9062,6.9187,6.9062,6.9094,211076.28
2006-10-06 11:45:00,22.09,22.1,22.06,22.06,179937.3040752351,6.9094,6.9125,6.9,6.9,179937.3041
2006-10-06 11:50:00,22.05,22.07,22.04,22.06,115778.47439916406,6.8968,6.9031,6.8937,6.9,115778.4744
2006-10-06 11:55:00,22.06,22.09,22.05,22.09,140229.88505747126,6.9,6.9094,6.8968,6.9094,140229.8851
2006-10-06 12:00:00,22.09,22.13,22.08,22.1,415047.02194357367,6.9094,6.9219,6.9062,6.9125,415047.0219
2006-10-06 12:05:00,22.1,22.15,22.08,22.15,314106.5830721003,6.9125,6.9281,6.9062,6.9281,314106.5831
2006-10-06 12:10:00,22.14,22.16,22.14,22.16,119540.22988505747,6.925,6.9313,6.925,6.9313,119540.2299
2006-10-06 12:15:00,22.16,22.17,22.13,22.15,343991.6405433647,6.9313,6.9344,6.9219,6.9281,343991.6405
2006-10-06 12:20:00,22.15,22.19,22.15,22.18,163009.40438871473,6.9281,6.9406,6.9281,6.9375,163009.4044
2006-10-06 12:25:00,22.18,22.18,22.14,22.15,95715.77847439917,6.9375,6.9375,6.925,6.9281,95715.7785
2006-10-06 12:30:00,22.15,22.18,22.14,22.18,132288.40125391848,6.9281,6.9375,6.925,6.9375,132288.4013
2006-10-06 12:35:00,22.17,22.18,22.15,22.16,78787.87878787878,6.9344,6.9375,6.9281,6.9313,78787.8788
2006-10-06 12:40:00,22.16,22.16,22.13,22.13,61233.01985370951,6.9313,6.9313,6.9219,6.9219,61233.0199
2006-10-06 12:45:00,22.14,22.16,22.14,22.15,104284.22152560083,6.925,6.9313,6.925,6.9281,104284.2215
2006-10-06 12:50:00,22.15,22.16,22.14,22.16,59561.12852664576,6.9281,6.9313,6.925,6.9313,59561.1285
2006-10-06 12:55:00,22.16,22.18,22.14,22.14,64994.77533960292,6.9313,6.9375,6.925,6.925,64994.7753
2006-10-06 13:00:00,22.14,22.15,22.13,22.14,87565.30825496343,6.925,6.9281,6.9219,6.925,87565.3083
2006-10-06 13:05:00,22.14,22.15,22.14,22.14,79205.85161964472,6.925,6.9281,6.925,6.925,79205.8516
2006-10-06 13:10:00,22.14,22.15,22.13,22.15,38871.47335423197,6.925,6.9281,6.9219,6.9281,38871.4734
2006-10-06 13:15:00,22.15,22.17,22.14,22.17,50365.72622779519,6.9281,6.9344,6.925,6.9344,50365.7262
2006-10-06 13:20:00,22.17,22.18,22.16,22.16,60815.04702194357,6.9344,6.9375,6.9313,6.9313,60815.047
2006-10-06 13:25:00,22.17,22.17,22.15,22.16,78369.90595611285,6.9344,6.9344,6.9281,6.9313,78369.906
2006-10-06 13:30:00,22.16,22.17,22.12,22.15,204597.7011494253,6.9313,6.9344,6.9187,6.9281,204597.7011
2006-10-06 13:35:00,22.15,22.16,22.14,22.15,49529.780564263325,6.9281,6.9313,6.925,6.9281,49529.7806
2006-10-06 13:40:00,22.15,22.15,22.14,22.15,66457.6802507837,6.9281,6.9281,6.925,6.9281,66457.6803
2006-10-06 13:45:00,22.15,22.15,22.15,22.15,106583.07210031348,6.9281,6.9281,6.9281,6.9281,106583.0721
2006-10-06 13:50:00,22.16,22.18,22.16,22.17,63949.843260188085,6.9313,6.9375,6.9313,6.9344,63949.8433
2006-10-06 13:55:00,22.16,22.18,22.16,22.18,141901.776384535,6.9313,6.9375,6.9313,6.9375,141901.7764
2006-10-06 14:00:00,22.18,22.19,22.16,22.18,149425.28735632185,6.9375,6.9406,6.9313,6.9375,149425.2874
2006-10-06 14:05:00,22.17,22.19,22.16,22.18,176593.5214211076,6.9344,6.9406,6.9313,6.9375,176593.5214
2006-10-06 14:10:00,22.18,22.22,22.17,22.22,482549.6342737722,6.9375,6.95,6.9344,6.95,482549.6343
2006-10-06 14:15:00,22.22,22.25,22.22,22.24,290282.131661442,6.95,6.9594,6.95,6.9563,290282.1317
2006-10-06 14:20:00,22.24,22.24,22.21,22.23,298223.61546499474,6.9563,6.9563,6.9469,6.9531,298223.6155
2006-10-06 14:25:00,22.23,22.24,22.22,22.23,331661.4420062696,6.9531,6.9563,6.95,6.9531,331661.442
2006-10-06 14:30:00,22.22,22.24,22.2,22.22,104911.18077324974,6.95,6.9563,6.9438,6.95,104911.1808
2006-10-06 14:35:00,22.22,22.22,22.21,22.22,136468.12957157785,6.95,6.95,6.9469,6.95,136468.1296
2006-10-06 14:40:00,22.22,22.23,22.21,22.21,146499.47753396028,6.95,6.9531,6.9469,6.9469,146499.4775
2006-10-06 14:45:00,22.21,22.22,22.19,22.2,91118.07732497388,6.9469,6.95,6.9406,6.9438,91118.0773
2006-10-06 14:50:00,22.2,22.22,22.19,22.21,86311.38975966562,6.9438,6.95,6.9406,6.9469,86311.3898
2006-10-06 14:55:00,22.22,22.22,22.18,22.18,95297.80564263322,6.95,6.95,6.9375,6.9375,95297.8056
2006-10-06 15:00:00,22.18,22.19,22.17,22.19,105956.11285266458,6.9375,6.9406,6.9344,6.9406,105956.1129
2006-10-06 15:05:00,22.19,22.19,22.14,22.14,274608.15047021944,6.9406,6.9406,6.925,6.925,274608.1505
2006-10-06 15:10:00,22.13,22.15,22.13,22.14,139393.9393939394,6.9219,6.9281,6.9219,6.925,139393.9394
2006-10-06 15:15:00,22.14,22.16,22.13,22.15,118077.32497387668,6.925,6.9313,6.9219,6.9281,118077.325
2006-10-06 15:20:00,22.15,22.16,22.13,22.16,183699.05956112847,6.9281,6.9313,6.9219,6.9313,183699.0596
2006-10-06 15:25:00,22.16,22.16,22.12,22.14,116196.44723093,6.9313,6.9313,6.9187,6.925,116196.4472
2006-10-06 15:30:00,22.14,22.14,22.1,22.11,157575.75757575757,6.925,6.925,6.9125,6.9156,157575.7576
2006-10-06 15:35:00,22.11,22.14,22.1,22.14,192267.5026123302,6.9156,6.925,6.9125,6.925,192267.5026
2006-10-06 15:40:00,22.15,22.15,22.12,22.13,119958.2027168234,6.9281,6.9281,6.9187,6.9219,119958.2027
2006-10-06 15:45:00,22.13,22.14,22.11,22.13,105747.1264367816,6.9219,6.925,6.9156,6.9219,105747.1264
2006-10-06 15:50:00,22.13,22.14,22.11,22.13,309508.881922675,6.9219,6.925,6.9156,6.9219,309508.8819
2006-10-06 15:55:00,22.13,22.13,22.11,22.13,261859.9791013584,6.9219,6.9219,6.9156,6.9219,261859.9791
2006-10-09 09:30:00,22.2,22.3,22.19,22.3,282340.64785788924,6.9438,6.975,6.9406,6.975,282340.6479
2006-10-09 09:35:00,22.3,22.33,22.27,22.3,235318.70428422152,6.975,6.9844,6.9657,6.975,235318.7043
2006-10-09 09:40:00,22.3,22.31,22.25,22.3,142528.7356321839,6.975,6.9782,6.9594,6.975,142528.7356
2006-10-09 09:45:00,22.31,22.43,22.31,22.43,213793.10344827583,6.9782,7.0157,6.9782,7.0157,213793.1034
2006-10-09 09:50:00,22.43,22.46,22.41,22.46,245350.052246604,7.0157,7.0251,7.0094,7.0251,245350.0522
2006-10-09 09:55:00,22.46,22.47,22.44,22.47,156739.8119122257,7.0251,7.0282,7.0188,7.0282,156739.8119
2006-10-09 10:00:00,22.47,22.52,22.46,22.49,238662.486938349,7.0282,7.0439,7.0251,7.0345,238662.4869
2006-10-09 10:05:00,22.49,22.5,22.47,22.48,194775.3396029258,7.0345,7.0376,7.0282,7.0313,194775.3396
2006-10-09 10:10:00,22.48,22.48,22.42,22.46,147753.3960292581,7.0313,7.0313,7.0126,7.0251,147753.396
2006-10-09 10:15:00,22.46,22.49,22.44,22.47,423615.4649947753,7.0251,7.0345,7.0188,7.0282,423615.465
2006-10-09 10:20:00,22.47,22.47,22.45,22.47,123719.95820271682,7.0282,7.0282,7.022,7.0282,123719.9582
2006-10-09 10:25:00,22.47,22.48,22.45,22.45,82758.62068965517,7.0282,7.0313,7.022,7.022,82758.6207
2006-10-09 10:30:00,22.46,22.46,22.42,22.43,144200.62695924763,7.0251,7.0251,7.0126,7.0157,144200.627
2006-10-09 10:35:00,22.43,22.47,22.43,22.46,79832.81086729362,7.0157,7.0282,7.0157,7.0251,79832.8109
2006-10-09 10:40:00,22.46,22.48,22.45,22.48,133542.3197492163,7.0251,7.0313,7.022,7.0313,133542.3197
2006-10-09 10:45:00,22.48,22.49,22.42,22.47,224869.3834900732,7.0313,7.0345,7.0126,7.0282,224869.3835
2006-10-09 10:50:00,22.46,22.48,22.45,22.48,136259.14315569488,7.0251,7.0313,7.022,7.0313,136259.1432
2006-10-09 10:55:00,22.47,22.48,22.45,22.45,81922.6750261233,7.0282,7.0313,7.022,7.022,81922.675
2006-10-09 11:00:00,22.45,22.47,22.43,22.44,135841.17032392893,7.022,7.0282,7.0157,7.0188,135841.1703
2006-10-09 11:05:00,22.43,22.45,22.4,22.45,82340.64785788923,7.0157,7.022,7.0063,7.022,82340.6479
2006-10-09 11:10:00,22.44,22.45,22.42,22.44,58098.223615465,7.0188,7.022,7.0126,7.0188,58098.2236
2006-10-09 11:15:00,22.44,22.45,22.43,22.43,157366.7711598746,7.0188,7.022,7.0157,7.0157,157366.7712
2006-10-09 11:20:00,22.43,22.43,22.42,22.42,61024.03343782654,7.0157,7.0157,7.0126,7.0126,61024.0334
2006-10-09 11:25:00,22.42,22.42,22.4,22.4,63113.89759665621,7.0126,7.0126,7.0063,7.0063,63113.8976
2006-10-09 11:30:00,22.4,22.4,22.34,22.37,180146.29049111807,7.0063,7.0063,6.9876,6.9969,180146.2905
2006-10-09 11:35:00,22.37,22.42,22.37,22.42,105538.14002089865,6.9969,7.0126,6.9969,7.0126,105538.14
2006-10-09 11:40:00,22.42,22.42,22.4,22.4,148380.355276907,7.0126,7.0126,7.0063,7.0063,148380.3553
2006-10-09 11:45:00,22.4,22.44,22.4,22.44,132915.3605015674,7.0063,7.0188,7.0063,7.0188,132915.3605
2006-10-09 11:50:00,22.44,22.45,22.4,22.42,154231.97492163008,7.0188,7.022,7.0063,7.0126,154231.9749
2006-10-09 11:55:00,22.42,22.42,22.4,22.41,73354.23197492163,7.0126,7.0126,7.0063,7.0094,73354.232
2006-10-09 12:00:00,22.41,22.42,22.41,22.41,53082.54963427377,7.0094,7.0126,7.0094,7.0094,53082.5496
2006-10-09 12:05:00,22.42,22.43,22.41,22.43,80041.7972831766,7.0126,7.0157,7.0094,7.0157,80041.7973
2006-10-09 12:10:00,22.43,22.43,22.42,22.43,78578.89237199581,7.0157,7.0157,7.0126,7.0157,78578.8924
2006-10-09 12:15:00,22.43,22.43,22.42,22.43,44305.12016718913,7.0157,7.0157,7.0126,7.0157,44305.1202
2006-10-09 12:20:00,22.42,22.42,22.42,22.42,13166.14420062696,7.0126,7.0126,7.0126,7.0126,13166.1442
2006-10-09 12:25:00,22.42,22.42,22.4,22.4,46185.99791013584,7.0126,7.0126,7.0063,7.0063,46185.9979
2006-10-09 12:30:00,22.4,22.42,22.4,22.42,24660.397074190176,7.0063,7.0126,7.0063,7.0126,24660.3971
2006-10-09 12:35:00,22.42,22.42,22.41,22.41,95088.81922675026,7.0126,7.0126,7.0094,7.0094,95088.8192
2006-10-09 12:40:00,22.41,22.42,22.41,22.42,40961.33751306165,7.0094,7.0126,7.0094,7.0126,40961.3375
2006-10-09 12:45:00,22.42,22.43,22.41,22.41,61859.97910135841,7.0126,7.0157,7.0094,7.0094,61859.9791
2006-10-09 12:50:00,22.41,22.41,22.35,22.35,138557.99373040753,7.0094,7.0094,6.9907,6.9907,138557.9937
2006-10-09 12:55:00,22.35,22.36,22.35,22.36,73772.20480668756,6.9907,6.9938,6.9907,6.9938,73772.2048
2006-10-09 13:00:00,22.36,22.36,22.35,22.36,53291.53605015674,6.9938,6.9938,6.9907,6.9938,53291.5361
2006-10-09 13:05:00,22.36,22.36,22.35,22.35,157993.73040752352,6.9938,6.9938,6.9907,6.9907,157993.7304
2006-10-09 13:10:00,22.35,22.36,22.34,22.36,71682.34064785788,6.9907,6.9938,6.9876,6.9938,71682.3406
2006-10-09 13:15:00,22.36,22.36,22.35,22.36,22988.50574712644,6.9938,6.9938,6.9907,6.9938,22988.5057
2006-10-09 13:20:00,22.36,22.36,22.28,22.29,158620.6896551724,6.9938,6.9938,6.9688,6.9719,158620.6897
2006-10-09 13:25:00,22.29,22.31,22.28,22.31,119958.2027168234,6.9719,6.9782,6.9688,6.9782,119958.2027
2006-10-09 13:30:00,22.31,22.35,22.31,22.35,21943.5736677116,6.9782,6.9907,6.9782,6.9907,21943.5737
2006-10-09 13:35:00,22.35,22.36,22.34,22.36,45559.038662486935,6.9907,6.9938,6.9876,6.9938,45559.0387
2006-10-09 13:40:00,22.36,22.37,22.36,22.37,39707.419017763845,6.9938,6.9969,6.9938,6.9969,39707.419
2006-10-09 13:45:00,22.37,22.38,22.37,22.37,27377.220480668755,6.9969,7.0001,6.9969,6.9969,27377.2205
2006-10-09 13:50:00,22.37,22.37,22.37,22.37,20689.6551724138,6.9969,6.9969,6.9969,6.9969,20689.6552
2006-10-09 13:55:00,22.37,22.37,22.36,22.36,28004.17972831766,6.9969,6.9969,6.9938,6.9938,28004.1797
2006-10-09 14:00:00,22.36,22.36,22.34,22.34,57680.250783699055,6.9938,6.9938,6.9876,6.9876,57680.2508
2006-10-09 14:05:00,22.35,22.36,22.34,22.36,74817.1368861024,6.9907,6.9938,6.9876,6.9938,74817.1369
2006-10-09 14:10:00,22.35,22.36,22.34,22.36,43678.16091954023,6.9907,6.9938,6.9876,6.9938,43678.1609
2006-10-09 14:15:00,22.36,22.37,22.35,22.37,28631.13897596656,6.9938,6.9969,6.9907,6.9969,28631.139
2006-10-09 14:20:00,22.37,22.37,22.35,22.36,58725.18286311389,6.9969,6.9969,6.9907,6.9938,58725.1829
2006-10-09 14:25:00,22.36,22.37,22.35,22.37,105538.14002089865,6.9938,6.9969,6.9907,6.9969,105538.14
2006-10-09 14:30:00,22.37,22.37,22.36,22.37,42424.24242424242,6.9969,6.9969,6.9938,6.9969,42424.2424
2006-10-09 14:35:00,22.37,22.38,22.37,22.37,48275.86206896552,6.9969,7.0001,6.9969,6.9969,48275.8621
2006-10-09 14:40:00,22.37,22.37,22.37,22.37,132497.38766980145,6.9969,6.9969,6.9969,6.9969,132497.3877
2006-10-09 14:45:00,22.37,22.39,22.37,22.39,46812.957157784746,6.9969,7.0032,6.9969,7.0032,46812.9572
2006-10-09 14:50:00,22.39,22.4,22.38,22.39,51619.644723093,7.0032,7.0063,7.0001,7.0032,51619.6447
2006-10-09 14:55:00,22.4,22.41,22.39,22.39,44932.07941483804,7.0063,7.0094,7.0032,7.0032,44932.0794
2006-10-09 15:00:00,22.38,22.39,22.37,22.37,64158.82967607105,7.0001,7.0032,6.9969,6.9969,64158.8297
2006-10-09 15:05:00,22.37,22.37,22.36,22.37,61233.01985370951,6.9969,6.9969,6.9938,6.9969,61233.0199
2006-10-09 15:10:00,22.36,22.37,22.36,22.37,52246.6039707419,6.9938,6.9969,6.9938,6.9969,52246.604
2006-10-09 15:15:00,22.36,22.37,22.36,22.37,79832.81086729362,6.9938,6.9969,6.9938,6.9969,79832.8109
2006-10-09 15:20:00,22.37,22.38,22.37,22.37,89864.15882967607,6.9969,7.0001,6.9969,6.9969,89864.1588
2006-10-09 15:25:00,22.37,22.38,22.37,22.37,59979.1013584117,6.9969,7.0001,6.9969,6.9969,59979.1014
2006-10-09 15:30:00,22.37,22.39,22.37,22.37,100940.43887147336,6.9969,7.0032,6.9969,6.9969,100940.4389
2006-10-09 15:35:00,22.36,22.37,22.31,22.31,177847.43991640542,6.9938,6.9969,6.9782,6.9782,177847.4399
2006-10-09 15:40:00,22.31,22.32,22.31,22.32,220062.69592476488,6.9782,6.9813,6.9782,6.9813,220062.6959
2006-10-09 15:45:00,22.32,22.32,22.29,22.32,246394.9843260188,6.9813,6.9813,6.9719,6.9813,246394.9843
2006-10-09 15:50:00,22.32,22.35,22.31,22.35,250365.7262277952,6.9813,6.9907,6.9782,6.9907,250365.7262
2006-10-09 15:55:00,22.35,22.36,22.34,22.35,169487.98328108672,6.9907,6.9938,6.9876,6.9907,169487.9833
2006-10-10 09:30:00,22.44,22.46,22.3,22.3,202507.8369905956,7.0188,7.0251,6.975,6.975,202507.837
2006-10-10 09:35:00,22.31,22.35,22.25,22.27,105329.15360501569,6.9782,6.9907,6.9594,6.9657,105329.1536
2006-10-10 09:40:00,22.27,22.28,22.21,22.22,97387.66980146292,6.9657,6.9688,6.9469,6.95,97387.6698
2006-10-10 09:45:00,22.23,22.23,22.16,22.18,123719.95820271682,6.9531,6.9531,6.9313,6.9375,123719.9582
2006-10-10 09:50:00,22.18,22.21,22.16,22.17,152142.1107628004,6.9375,6.9469,6.9313,6.9344,152142.1108
2006-10-10 09:55:00,22.17,22.17,22.1,22.1,147544.40961337512,6.9344,6.9344,6.9125,6.9125,147544.4096
2006-10-10 10:00:00,22.1,22.11,22.06,22.06,102403.34378265412,6.9125,6.9156,6.9,6.9,102403.3438
2006-10-10 10:05:00,22.06,22.1,22.05,22.08,171368.86102403342,6.9,6.9125,6.8968,6.9062,171368.861
2006-10-10 10:10:00,22.08,22.09,22.06,22.07,68965.5172413793,6.9062,6.9094,6.9,6.9031,68965.5172
2006-10-10 10:15:00,22.07,22.07,22.03,22.07,231974.92163009403,6.9031,6.9031,6.8906,6.9031,231974.9216
2006-10-10 10:20:00,22.07,22.08,22.03,22.03,114524.55590386625,6.9031,6.9062,6.8906,6.8906,114524.5559
2006-10-10 10:25:00,22.03,22.05,22.03,22.04,62904.91118077325,6.8906,6.8968,6.8906,6.8937,62904.9112
2006-10-10 10:30:00,22.04,22.07,22.03,22.07,75444.0961337513,6.8937,6.9031,6.8906,6.9031,75444.0961
2006-10-10 10:35:00,22.07,22.09,22.05,22.08,143573.66771159874,6.9031,6.9094,6.8968,6.9062,143573.6677
2006-10-10 10:40:00,22.09,22.12,22.08,22.09,232810.8672936259,6.9094,6.9187,6.9062,6.9094,232810.8673
2006-10-10 10:45:00,22.09,22.14,22.07,22.11,651201.671891327,6.9094,6.925,6.9031,6.9156,651201.6719
2006-10-10 10:50:00,22.11,22.11,22.06,22.06,40543.36468129572,6.9156,6.9156,6.9,6.9,40543.3647
2006-10-10 10:55:00,22.06,22.08,22.06,22.08,260397.07419017763,6.9,6.9062,6.9,6.9062,260397.0742
2006-10-10 11:00:00,22.09,22.15,22.08,22.11,142319.74921630093,6.9094,6.9281,6.9062,6.9156,142319.7492
2006-10-10 11:05:00,22.11,22.13,22.1,22.1,56635.31870428422,6.9156,6.9219,6.9125,6.9125,56635.3187
2006-10-10 11:10:00,22.1,22.14,22.08,22.13,122048.06687565308,6.9125,6.925,6.9062,6.9219,122048.0669
2006-10-10 11:15:00,22.12,22.14,22.12,22.14,40752.35109717868,6.9187,6.925,6.9187,6.925,40752.3511
2006-10-10 11:20:00,22.13,22.18,22.13,22.18,110553.81400208986,6.9219,6.9375,6.9219,6.9375,110553.814
2006-10-10 11:25:00,22.18,22.2,22.16,22.17,203134.7962382445,6.9375,6.9438,6.9313,6.9344,203134.7962
2006-10-10 11:30:00,22.17,22.21,22.17,22.2,135841.17032392893,6.9344,6.9469,6.9344,6.9438,135841.1703
2006-10-10 11:35:00,22.2,22.21,22.19,22.21,62695.92476489028,6.9438,6.9469,6.9406,6.9469,62695.9248
2006-10-10 11:40:00,22.21,22.21,22.19,22.2,67920.58516196447,6.9469,6.9469,6.9406,6.9438,67920.5852
2006-10-10 11:45:00,22.19,22.2,22.17,22.19,193730.40752351092,6.9406,6.9438,6.9344,6.9406,193730.4075
2006-10-10 11:50:00,22.18,22.2,22.17,22.2,113270.63740856844,6.9375,6.9438,6.9344,6.9438,113270.6374
2006-10-10 11:55:00,22.19,22.2,22.18,22.19,103657.26227795192,6.9406,6.9438,6.9375,6.9406,103657.2623
2006-10-10 12:00:00,22.19,22.19,22.18,22.19,54963.42737722048,6.9406,6.9406,6.9375,6.9406,54963.4274
2006-10-10 12:05:00,22.19,22.2,22.18,22.19,69801.46290491118,6.9406,6.9438,6.9375,6.9406,69801.4629
2006-10-10 12:10:00,22.19,22.2,22.17,22.19,327690.7001044932,6.9406,6.9438,6.9344,6.9406,327690.7001
2006-10-10 12:15:00,22.18,22.2,22.18,22.18,183281.08672936252,6.9375,6.9438,6.9375,6.9375,183281.0867
2006-10-10 12:20:00,22.19,22.2,22.18,22.18,137931.0344827586,6.9406,6.9438,6.9375,6.9375,137931.0345
2006-10-10 12:25:00,22.18,22.2,22.18,22.2,131870.42842215256,6.9375,6.9438,6.9375,6.9438,131870.4284
2006-10-10 12:30:00,22.2,22.2,22.18,22.19,102194.35736677116,6.9438,6.9438,6.9375,6.9406,102194.3574
2006-10-10 12:35:00,22.19,22.19,22.18,22.19,76280.04179728318,6.9406,6.9406,6.9375,6.9406,76280.0418
2006-10-10 12:40:00,22.19,22.19,22.18,22.18,90282.131661442,6.9406,6.9406,6.9375,6.9375,90282.1317
2006-10-10 12:45:00,22.18,22.19,22.18,22.19,52037.61755485893,6.9375,6.9406,6.9375,6.9406,52037.6176
2006-10-10 12:50:00,22.19,22.19,22.17,22.19,43678.16091954023,6.9406,6.9406,6.9344,6.9406,43678.1609
2006-10-10 12:55:00,22.18,22.19,22.18,22.18,24660.397074190176,6.9375,6.9406,6.9375,6.9375,24660.3971
2006-10-10 13:00:00,22.19,22.2,22.18,22.2,30721.00313479624,6.9406,6.9438,6.9375,6.9438,30721.0031
2006-10-10 13:05:00,22.19,22.19,22.16,22.16,69174.50365726228,6.9406,6.9406,6.9313,6.9313,69174.5037
2006-10-10 13:10:00,22.15,22.15,22.14,22.14,63740.85684430512,6.9281,6.9281,6.925,6.925,63740.8568
2006-10-10 13:15:00,22.15,22.15,22.13,22.13,92998.9550679206,6.9281,6.9281,6.9219,6.9219,92998.9551
2006-10-10 13:20:00,22.13,22.14,22.12,22.14,28840.125391849528,6.9219,6.925,6.9187,6.925,28840.1254
2006-10-10 13:25:00,22.13,22.14,22.11,22.14,40752.35109717868,6.9219,6.925,6.9156,6.925,40752.3511
2006-10-10 13:30:00,22.14,22.14,22.12,22.14,41379.31034482759,6.925,6.925,6.9187,6.925,41379.3103
2006-10-10 13:35:00,22.14,22.15,22.12,22.13,66666.66666666667,6.925,6.9281,6.9187,6.9219,66666.6667
2006-10-10 13:40:00,22.12,22.16,22.12,22.16,72309.29989550679,6.9187,6.9313,6.9187,6.9313,72309.2999
2006-10-10 13:45:00,22.17,22.2,22.17,22.19,126854.75444096132,6.9344,6.9438,6.9344,6.9406,126854.7544
2006-10-10 13:50:00,22.19,22.21,22.19,22.21,229676.07105538136,6.9406,6.9469,6.9406,6.9469,229676.0711
2006-10-10 13:55:00,22.21,22.23,22.21,22.22,101567.39811912226,6.9469,6.9531,6.9469,6.95,101567.3981
2006-10-10 14:00:00,22.23,22.23,22.21,22.22,101567.39811912226,6.9531,6.9531,6.9469,6.95,101567.3981
2006-10-10 14:05:00,22.21,22.22,22.19,22.21,202298.85057471265,6.9469,6.95,6.9406,6.9469,202298.8506
2006-10-10 14:10:00,22.21,22.21,22.2,22.21,78996.86520376176,6.9469,6.9469,6.9438,6.9469,78996.8652
2006-10-10 14:15:00,22.21,22.22,22.2,22.22,56426.33228840125,6.9469,6.95,6.9438,6.95,56426.3323
2006-10-10 14:20:00,22.22,22.22,22.2,22.2,83385.57993730408,6.95,6.95,6.9438,6.9438,83385.5799
2006-10-10 14:25:00,22.2,22.21,22.19,22.19,45350.05224660397,6.9438,6.9469,6.9406,6.9406,45350.0522
2006-10-10 14:30:00,22.2,22.2,22.19,22.19,85057.4712643678,6.9438,6.9438,6.9406,6.9406,85057.4713
2006-10-10 14:35:00,22.19,22.19,22.17,22.19,116614.42006269592,6.9406,6.9406,6.9344,6.9406,116614.4201
2006-10-10 14:40:00,22.19,22.2,22.17,22.19,98432.60188087774,6.9406,6.9438,6.9344,6.9406,98432.6019
2006-10-10 14:45:00,22.2,22.2,22.17,22.2,141274.8171368861,6.9438,6.9438,6.9344,6.9438,141274.8171
2006-10-10 14:50:00,22.2,22.2,22.17,22.19,144618.59979101358,6.9438,6.9438,6.9344,6.9406,144618.5998
2006-10-10 14:55:00,22.19,22.21,22.17,22.2,211703.23928944612,6.9406,6.9469,6.9344,6.9438,211703.2393
2006-10-10 15:00:00,22.2,22.23,22.18,22.21,160501.5673981191,6.9438,6.9531,6.9375,6.9469,160501.5674
2006-10-10 15:05:00,22.2,22.24,22.18,22.23,136468.12957157785,6.9438,6.9563,6.9375,6.9531,136468.1296
2006-10-10 15:10:00,22.23,22.23,22.2,22.2,77951.93312434692,6.9531,6.9531,6.9438,6.9438,77951.9331
2006-10-10 15:15:00,22.21,22.21,22.2,22.21,68338.5579937304,6.9469,6.9469,6.9438,6.9469,68338.558
2006-10-10 15:20:00,22.2,22.21,22.18,22.2,123301.98537095088,6.9438,6.9469,6.9375,6.9438,123301.9854
2006-10-10 15:25:00,22.21,22.22,22.2,22.21,221734.58725182863,6.9469,6.95,6.9438,6.9469,221734.5873
2006-10-10 15:30:00,22.21,22.23,22.21,22.21,206478.578892372,6.9469,6.9531,6.9469,6.9469,206478.5789
2006-10-10 15:35:00,22.22,22.23,22.21,22.22,126227.79519331244,6.95,6.9531,6.9469,6.95,126227.7952
2006-10-10 15:40:00,22.21,22.22,22.2,22.22,367398.11912225705,6.9469,6.95,6.9438,6.95,367398.1191
2006-10-10 15:45:00,22.22,22.26,22.21,22.22,307419.01776384533,6.95,6.9625,6.9469,6.95,307419.0178
2006-10-10 15:50:00,22.23,22.27,22.22,22.27,472727.2727272727,6.9531,6.9657,6.95,6.9657,472727.2727
2006-10-10 15:55:00,22.27,22.31,22.26,22.28,817136.8861024033,6.9657,6.9782,6.9625,6.9688,817136.8861
2006-10-11 09:30:00,22.13,22.13,22.03,22.07,135214.21107628004,6.9658,6.9658,6.9343,6.9469,135214.2111
2006-10-11 09:35:00,22.06,22.11,22.06,22.11,131034.48275862068,6.9438,6.9595,6.9438,6.9595,131034.4828
2006-10-11 09:40:00,22.1,22.16,22.1,22.14,129989.55067920584,6.9564,6.9753,6.9564,6.969,129989.5507
2006-10-11 09:45:00,22.14,22.21,22.13,22.2,126854.75444096132,6.969,6.991,6.9658,6.9878,126854.7544
2006-10-11 09:50:00,22.2,22.23,22.18,22.18,153396.02925809822,6.9878,6.9973,6.9815,6.9815,153396.0293
2006-10-11 09:55:00,22.18,22.2,22.16,22.19,80459.77011494253,6.9815,6.9878,6.9753,6.9847,80459.7701
2006-10-11 10:00:00,22.17,22.21,22.16,22.18,56217.345872518286,6.9784,6.991,6.9753,6.9815,56217.3459
2006-10-11 10:05:00,22.18,22.19,22.17,22.17,131034.48275862068,6.9815,6.9847,6.9784,6.9784,131034.4828
2006-10-11 10:10:00,22.17,22.19,22.15,22.17,137095.08881922674,6.9784,6.9847,6.9721,6.9784,137095.0888
2006-10-11 10:15:00,22.18,22.2,22.16,22.2,105329.15360501569,6.9815,6.9878,6.9753,6.9878,105329.1536
2006-10-11 10:20:00,22.2,22.22,22.18,22.2,284848.48484848486,6.9878,6.9941,6.9815,6.9878,284848.4848
2006-10-11 10:25:00,22.19,22.21,22.18,22.2,117241.37931034484,6.9847,6.991,6.9815,6.9878,117241.3793
2006-10-11 10:30:00,22.21,22.23,22.18,22.23,333542.3197492163,6.991,6.9973,6.9815,6.9973,333542.3197
2006-10-11 10:35:00,22.23,22.25,22.2,22.24,197074.19017763843,6.9973,7.0036,6.9878,7.0004,197074.1902
2006-10-11 10:40:00,22.24,22.25,22.22,22.23,81922.6750261233,7.0004,7.0036,6.9941,6.9973,81922.675
2006-10-11 10:45:00,22.22,22.25,22.22,22.23,245350.052246604,6.9941,7.0036,6.9941,6.9973,245350.0522
2006-10-11 10:50:00,22.23,22.27,22.23,22.26,256217.3458725183,6.9973,7.0099,6.9973,7.0067,256217.3459
2006-10-11 10:55:00,22.26,22.29,22.26,22.27,146081.50470219436,7.0067,7.0162,7.0067,7.0099,146081.5047
2006-10-11 11:00:00,22.27,22.35,22.26,22.3,231556.9487983281,7.0099,7.0351,7.0067,7.0193,231556.9488
2006-10-11 11:05:00,22.3,22.3,22.25,22.26,139811.91222570534,7.0193,7.0193,7.0036,7.0067,139811.9122
2006-10-11 11:10:00,22.26,22.3,22.26,22.28,167398.11912225705,7.0067,7.0193,7.0067,7.013,167398.1191
2006-10-11 11:15:00,22.28,22.32,22.28,22.31,534587.2518286312,7.013,7.0256,7.013,7.0225,534587.2518
2006-10-11 11:20:00,22.31,22.31,22.26,22.27,112852.6645768025,7.0225,7.0225,7.0067,7.0099,112852.6646
2006-10-11 11:25:00,22.26,22.27,22.26,22.26,744618.5997910135,7.0067,7.0099,7.0067,7.0067,744618.5998
2006-10-11 11:30:00,22.26,22.28,22.25,22.26,134169.2789968652,7.0067,7.013,7.0036,7.0067,134169.279
2006-10-11 11:35:00,22.26,22.27,22.26,22.27,61859.97910135841,7.0067,7.0099,7.0067,7.0099,61859.9791
2006-10-11 11:40:00,22.26,22.32,22.26,22.32,168652.03761755486,7.0067,7.0256,7.0067,7.0256,168652.0376
2006-10-11 11:45:00,22.32,22.32,22.29,22.29,29049.111807732497,7.0256,7.0256,7.0162,7.0162,29049.1118
2006-10-11 11:50:00,22.3,22.3,22.27,22.27,73772.20480668756,7.0193,7.0193,7.0099,7.0099,73772.2048
2006-10-11 11:55:00,22.27,22.28,22.26,22.26,72936.2591431557,7.0099,7.013,7.0067,7.0067,72936.2591
2006-10-11 12:00:00,22.26,22.29,22.26,22.27,90282.131661442,7.0067,7.0162,7.0067,7.0099,90282.1317
2006-10-11 12:05:00,22.27,22.29,22.26,22.27,171995.82027168234,7.0099,7.0162,7.0067,7.0099,171995.8203
2006-10-11 12:10:00,22.27,22.31,22.27,22.31,115778.47439916406,7.0099,7.0225,7.0099,7.0225,115778.4744
2006-10-11 12:15:00,22.32,22.34,22.27,22.28,146499.47753396028,7.0256,7.0319,7.0099,7.013,146499.4775
2006-10-11 12:20:00,22.28,22.31,22.27,22.3,50783.69905956113,7.013,7.0225,7.0099,7.0193,50783.6991
2006-10-11 12:25:00,22.3,22.32,22.29,22.3,56217.345872518286,7.0193,7.0256,7.0162,7.0193,56217.3459
2006-10-11 12:30:00,22.32,22.34,22.31,22.32,73354.23197492163,7.0256,7.0319,7.0225,7.0256,73354.232
2006-10-11 12:35:00,22.32,22.32,22.28,22.28,102194.35736677116,7.0256,7.0256,7.013,7.013,102194.3574
2006-10-11 12:40:00,22.28,22.32,22.28,22.3,57680.250783699055,7.013,7.0256,7.013,7.0193,57680.2508
2006-10-11 12:45:00,22.3,22.32,22.29,22.29,159456.63531870427,7.0193,7.0256,7.0162,7.0162,159456.6353
2006-10-11 12:50:00,22.3,22.33,22.29,22.32,42842.21525600836,7.0193,7.0288,7.0162,7.0256,42842.2153
2006-10-11 12:55:00,22.32,22.33,22.29,22.32,66248.69383490073,7.0256,7.0288,7.0162,7.0256,66248.6938
2006-10-11 13:00:00,22.32,22.34,22.31,22.32,77951.93312434692,7.0256,7.0319,7.0225,7.0256,77951.9331
2006-10-11 13:05:00,22.32,22.34,22.31,22.34,96551.72413793104,7.0256,7.0319,7.0225,7.0319,96551.7241
2006-10-11 13:10:00,22.34,22.36,22.33,22.36,58516.19644723093,7.0319,7.0382,7.0288,7.0382,58516.1964
2006-10-11 13:15:00,22.36,22.38,22.36,22.37,82340.64785788923,7.0382,7.0445,7.0382,7.0414,82340.6479
2006-10-11 13:20:00,22.37,22.37,22.34,22.35,60606.0606060606,7.0414,7.0414,7.0319,7.0351,60606.0606
2006-10-11 13:25:00,22.35,22.36,22.34,22.35,64576.80250783699,7.0351,7.0382,7.0319,7.0351,64576.8025
2006-10-11 13:30:00,22.35,22.35,22.32,22.32,36363.63636363636,7.0351,7.0351,7.0256,7.0256,36363.6364
2006-10-11 13:35:00,22.32,22.33,22.31,22.31,44096.133751306166,7.0256,7.0288,7.0225,7.0225,44096.1338
2006-10-11 13:40:00,22.31,22.32,22.29,22.3,55799.37304075235,7.0225,7.0256,7.0162,7.0193,55799.373
2006-10-11 13:45:00,22.31,22.32,22.3,22.31,73145.24555903867,7.0225,7.0256,7.0193,7.0225,73145.2456
2006-10-11 13:50:00,22.31,22.31,22.29,22.3,31556.948798328107,7.0225,7.0225,7.0162,7.0193,31556.9488
2006-10-11 13:55:00,22.29,22.3,22.28,22.3,71055.38140020898,7.0162,7.0193,7.013,7.0193,71055.3814
2006-10-11 14:00:00,22.31,22.31,22.25,22.28,235318.70428422152,7.0225,7.0225,7.0036,7.013,235318.7043
2006-10-11 14:05:00,22.29,22.29,22.27,22.28,63531.87042842215,7.0162,7.0162,7.0099,7.013,63531.8704
2006-10-11 14:10:00,22.27,22.32,22.26,22.31,160501.5673981191,7.0099,7.0256,7.0067,7.0225,160501.5674
2006-10-11 14:15:00,22.31,22.32,22.26,22.26,127272.72727272726,7.0225,7.0256,7.0067,7.0067,127272.7273
2006-10-11 14:20:00,22.26,22.28,22.25,22.26,110971.7868338558,7.0067,7.013,7.0036,7.0067,110971.7868
2006-10-11 14:25:00,22.26,22.27,22.25,22.26,224869.3834900732,7.0067,7.0099,7.0036,7.0067,224869.3835
2006-10-11 14:30:00,22.26,22.26,22.22,22.22,206269.59247648905,7.0067,7.0067,6.9941,6.9941,206269.5925
2006-10-11 14:35:00,22.23,22.26,22.22,22.23,240752.35109717867,6.9973,7.0067,6.9941,6.9973,240752.3511
2006-10-11 14:40:00,22.23,22.26,22.23,22.25,182863.11389759663,6.9973,7.0067,6.9973,7.0036,182863.1139
2006-10-11 14:45:00,22.24,22.26,22.22,22.24,229467.0846394984,7.0004,7.0067,6.9941,7.0004,229467.0846
2006-10-11 14:50:00,22.25,22.25,22.2,22.25,346708.46394984325,7.0036,7.0036,6.9878,7.0036,346708.4639
2006-10-11 14:55:00,22.25,22.26,22.23,22.25,158411.70323928943,7.0036,7.0067,6.9973,7.0036,158411.7032
2006-10-11 15:00:00,22.25,22.26,22.23,22.25,160292.58098223616,7.0036,7.0067,6.9973,7.0036,160292.581
2006-10-11 15:05:00,22.25,22.26,22.23,22.25,136468.12957157785,7.0036,7.0067,6.9973,7.0036,136468.1296
2006-10-11 15:10:00,22.26,22.28,22.24,22.28,193312.43469174503,7.0067,7.013,7.0004,7.013,193312.4347
2006-10-11 15:15:00,22.28,22.28,22.25,22.25,248484.84848484848,7.013,7.013,7.0036,7.0036,248484.8485
2006-10-11 15:20:00,22.25,22.26,22.24,22.24,95297.80564263322,7.0036,7.0067,7.0004,7.0004,95297.8056
2006-10-11 15:25:00,22.24,22.26,22.23,22.26,125809.8223615465,7.0004,7.0067,6.9973,7.0067,125809.8224
2006-10-11 15:30:00,22.26,22.26,22.23,22.24,228422.1525600836,7.0067,7.0067,6.9973,7.0004,228422.1526
2006-10-11 15:35:00,22.24,22.25,22.23,22.24,204388.71473354232,7.0004,7.0036,6.9973,7.0004,204388.7147
2006-10-11 15:40:00,22.24,22.25,22.23,22.24,278996.8652037617,7.0004,7.0036,6.9973,7.0004,278996.8652
2006-10-11 15:45:00,22.25,22.26,22.23,22.23,163427.37722048067,7.0036,7.0067,6.9973,6.9973,163427.3772
2006-10-11 15:50:00,22.23,22.27,22.22,22.26,235736.67711598743,6.9973,7.0099,6.9941,7.0067,235736.6771
2006-10-11 15:55:00,22.26,22.26,22.24,22.24,124137.93103448275,7.0067,7.0067,7.0004,7.0004,124137.931
2006-10-12 09:30:00,22.39,22.42,22.36,22.38,444723.0929989551,7.0477,7.0571,7.0382,7.0445,444723.093
2006-10-12 09:35:00,22.38,22.38,22.33,22.33,133542.3197492163,7.0445,7.0445,7.0288,7.0288,133542.3197
2006-10-12 09:40:00,22.33,22.36,22.31,22.35,193103.4482758621,7.0288,7.0382,7.0225,7.0351,193103.4483
2006-10-12 09:45:00,22.35,22.37,22.26,22.26,136050.1567398119,7.0351,7.0414,7.0067,7.0067,136050.1567
2006-10-12 09:50:00,22.2,22.28,22.19,22.2,603343.7826541275,6.9878,7.013,6.9847,6.9878,603343.7827
2006-10-12 09:55:00,22.2,22.25,22.18,22.23,149007.3145245559,6.9878,7.0036,6.9815,6.9973,149007.3145
2006-10-12 10:00:00,22.23,22.28,22.23,22.26,97387.66980146292,6.9973,7.013,6.9973,7.0067,97387.6698
2006-10-12 10:05:00,22.25,22.26,22.2,22.22,203552.76907001043,7.0036,7.0067,6.9878,6.9941,203552.7691
2006-10-12 10:10:00,22.23,22.37,22.22,22.37,503657.26227795193,6.9973,7.0414,6.9941,7.0414,503657.2623
2006-10-12 10:15:00,22.34,22.36,22.28,22.29,260188.08777429463,7.0319,7.0382,7.013,7.0162,260188.0878
2006-10-12 10:20:00,22.29,22.34,22.28,22.31,104493.2079414838,7.0162,7.0319,7.013,7.0225,104493.2079
2006-10-12 10:25:00,22.31,22.32,22.28,22.3,155903.86624869384,7.0225,7.0256,7.013,7.0193,155903.8662
2006-10-12 10:30:00,22.3,22.34,22.28,22.29,103866.2486938349,7.0193,7.0319,7.013,7.0162,103866.2487
2006-10-12 10:35:00,22.29,22.33,22.28,22.3,204806.68756530824,7.0162,7.0288,7.013,7.0193,204806.6876
2006-10-12 10:40:00,22.3,22.33,22.29,22.32,208777.42946708464,7.0193,7.0288,7.0162,7.0256,208777.4295
2006-10-12 10:45:00,22.32,22.34,22.29,22.3,225914.315569488,7.0256,7.0319,7.0162,7.0193,225914.3156
2006-10-12 10:50:00,22.3,22.31,22.29,22.3,200626.9592476489,7.0193,7.0225,7.0162,7.0193,200626.9592
2006-10-12 10:55:00,22.3,22.35,22.3,22.34,194984.3260188088,7.0193,7.0351,7.0193,7.0319,194984.326
2006-10-12 11:00:00,22.34,22.34,22.3,22.33,296551.724137931,7.0319,7.0319,7.0193,7.0288,296551.7241
2006-10-12 11:05:00,22.33,22.33,22.31,22.33,418181.8181818182,7.0288,7.0288,7.0225,7.0288,418181.8182
2006-10-12 11:10:00,22.33,22.33,22.31,22.32,644305.1201671892,7.0288,7.0288,7.0225,7.0256,644305.1202
2006-10-12 11:15:00,22.32,22.34,22.3,22.32,440334.3782654128,7.0256,7.0319,7.0193,7.0256,440334.3783
2006-10-12 11:20:00,22.33,22.34,22.31,22.33,437617.5548589341,7.0288,7.0319,7.0225,7.0288,437617.5549
2006-10-12 11:25:00,22.33,22.33,22.27,22.27,257680.25078369904,7.0288,7.0288,7.0099,7.0099,257680.2508
2006-10-12 11:30:00,22.27,22.28,22.26,22.28,208777.42946708464,7.0099,7.013,7.0067,7.013,208777.4295
2006-10-12 11:35:00,22.28,22.3,22.28,22.29,182027.1682340648,7.013,7.0193,7.013,7.0162,182027.1682
2006-10-12 11:40:00,22.29,22.29,22.27,22.27,95715.77847439917,7.0162,7.0162,7.0099,7.0099,95715.7785
2006-10-12 11:45:00,22.27,22.28,22.26,22.26,95506.7920585162,7.0099,7.013,7.0067,7.0067,95506.7921
2006-10-12 11:50:00,22.26,22.27,22.25,22.25,150679.20585161963,7.0067,7.0099,7.0036,7.0036,150679.2059
2006-10-12 11:55:00,22.25,22.27,22.25,22.26,58098.223615465,7.0036,7.0099,7.0036,7.0067,58098.2236
2006-10-12 12:00:00,22.26,22.28,22.26,22.28,43469.17450365726,7.0067,7.013,7.0067,7.013,43469.1745
2006-10-12 12:05:00,22.27,22.29,22.27,22.29,65621.73458725182,7.0099,7.0162,7.0099,7.0162,65621.7346
2006-10-12 12:10:00,22.29,22.3,22.28,22.29,49738.76698014629,7.0162,7.0193,7.013,7.0162,49738.767
2006-10-12 12:15:00,22.28,22.3,22.28,22.29,22570.5329153605,7.013,7.0193,7.013,7.0162,22570.5329
2006-10-12 12:20:00,22.3,22.3,22.28,22.29,47021.94357366771,7.0193,7.0193,7.013,7.0162,47021.9436
2006-10-12 12:25:00,22.29,22.3,22.28,22.3,49738.76698014629,7.0162,7.0193,7.013,7.0193,49738.767
2006-10-12 12:30:00,22.3,22.3,22.27,22.28,46394.984326018806,7.0193,7.0193,7.0099,7.013,46394.9843
2006-10-12 12:35:00,22.27,22.28,22.25,22.25,58516.19644723093,7.0099,7.013,7.0036,7.0036,58516.1964
2006-10-12 12:40:00,22.25,22.25,22.24,22.24,46603.97074190177,7.0036,7.0036,7.0004,7.0004,46603.9707
2006-10-12 12:45:00,22.24,22.24,22.22,22.23,59770.11494252874,7.0004,7.0004,6.9941,6.9973,59770.1149
2006-10-12 12:50:00,22.23,22.23,22.21,22.21,37826.54127481714,6.9973,6.9973,6.991,6.991,37826.5413
2006-10-12 12:55:00,22.21,22.25,22.21,22.25,91118.07732497388,6.991,7.0036,6.991,7.0036,91118.0773
2006-10-12 13:00:00,22.25,22.26,22.24,22.24,56008.35945663532,7.0036,7.0067,7.0004,7.0004,56008.3595
2006-10-12 13:05:00,22.24,22.26,22.24,22.24,42842.21525600836,7.0004,7.0067,7.0004,7.0004,42842.2153
2006-10-12 13:10:00,22.25,22.26,22.24,22.26,264367.816091954,7.0036,7.0067,7.0004,7.0067,264367.8161
2006-10-12 13:15:00,22.25,22.26,22.25,22.25,28213.166144200623,7.0036,7.0067,7.0036,7.0036,28213.1661
2006-10-12 13:20:00,22.25,22.29,22.25,22.29,66248.69383490073,7.0036,7.0162,7.0036,7.0162,66248.6938
2006-10-12 13:25:00,22.29,22.31,22.29,22.31,87983.28108672936,7.0162,7.0225,7.0162,7.0225,87983.2811
2006-10-12 13:30:00,22.31,22.31,22.3,22.3,50992.685475444094,7.0225,7.0225,7.0193,7.0193,50992.6855
2006-10-12 13:35:00,22.31,22.31,22.3,22.3,51619.644723093,7.0225,7.0225,7.0193,7.0193,51619.6447
2006-10-12 13:40:00,22.31,22.31,22.26,22.26,64158.82967607105,7.0225,7.0225,7.0067,7.0067,64158.8297
2006-10-12 13:45:00,22.27,22.27,22.26,22.26,109508.88192267502,7.0099,7.0099,7.0067,7.0067,109508.8819
2006-10-12 13:50:00,22.26,22.26,22.24,22.25,67293.62591431556,7.0067,7.0067,7.0004,7.0036,67293.6259
2006-10-12 13:55:00,22.26,22.26,22.24,22.25,69801.46290491118,7.0067,7.0067,7.0004,7.0036,69801.4629
2006-10-12 14:00:00,22.25,22.26,22.24,22.25,82549.6342737722,7.0036,7.0067,7.0004,7.0036,82549.6343
2006-10-12 14:05:00,22.25,22.26,22.24,22.26,69383.49007314524,7.0036,7.0067,7.0004,7.0067,69383.4901
2006-10-12 14:10:00,22.26,22.27,22.25,22.26,150888.1922675026,7.0067,7.0099,7.0036,7.0067,150888.1923
2006-10-12 14:15:00,22.26,22.31,22.26,22.3,229049.1118077325,7.0067,7.0225,7.0067,7.0193,229049.1118
2006-10-12 14:20:00,22.3,22.3,22.25,22.28,469592.4764890282,7.0193,7.0193,7.0036,7.013,469592.4765
2006-10-12 14:25:00,22.28,22.28,22.26,22.26,91954.02298850576,7.013,7.013,7.0067,7.0067,91954.023
2006-10-12 14:30:00,22.26,22.26,22.24,22.25,66875.65308254963,7.0067,7.0067,7.0004,7.0036,66875.6531
2006-10-12 14:35:00,22.24,22.26,22.23,22.26,96969.69696969696,7.0004,7.0067,6.9973,7.0067,96969.697
2006-10-12 14:40:00,22.26,22.27,22.26,22.26,123719.95820271682,7.0067,7.0099,7.0067,7.0067,123719.9582
2006-10-12 14:45:00,22.27,22.27,22.25,22.26,263322.8840125392,7.0099,7.0099,7.0036,7.0067,263322.884
2006-10-12 14:50:00,22.26,22.26,22.23,22.25,89446.18599791013,7.0067,7.0067,6.9973,7.0036,89446.186
2006-10-12 14:55:00,22.24,22.25,22.24,22.24,43887.14733542319,7.0004,7.0036,7.0004,7.0004,43887.1473
2006-10-12 15:00:00,22.25,22.25,22.23,22.24,73145.24555903867,7.0036,7.0036,6.9973,7.0004,73145.2456
2006-10-12 15:05:00,22.25,22.26,22.24,22.26,81086.72936259143,7.0036,7.0067,7.0004,7.0067,81086.7294
2006-10-12 15:10:00,22.26,22.26,22.25,22.25,79414.83803552769,7.0067,7.0067,7.0036,7.0036,79414.838
2006-10-12 15:15:00,22.25,22.26,22.25,22.26,82967.60710553813,7.0036,7.0067,7.0036,7.0067,82967.6071
2006-10-12 15:20:00,22.25,22.26,22.25,22.26,94043.88714733542,7.0036,7.0067,7.0036,7.0067,94043.8871
2006-10-12 15:25:00,22.26,22.26,22.24,22.25,224033.43782654128,7.0067,7.0067,7.0004,7.0036,224033.4378
2006-10-12 15:30:00,22.25,22.25,22.24,22.25,110762.80041797285,7.0036,7.0036,7.0004,7.0036,110762.8004
2006-10-12 15:35:00,22.25,22.25,22.23,22.23,86729.36259143155,7.0036,7.0036,6.9973,6.9973,86729.3626
2006-10-12 15:40:00,22.24,22.24,22.22,22.23,228840.12539184952,7.0004,7.0004,6.9941,6.9973,228840.1254
2006-10-12 15:45:00,22.23,22.25,22.23,22.25,228004.1797283177,6.9973,7.0036,6.9973,7.0036,228004.1797
2006-10-12 15:50:00,22.25,22.25,22.24,22.25,287147.3354231975,7.0036,7.0036,7.0004,7.0036,287147.3354
2006-10-12 15:55:00,22.25,22.25,22.24,22.25,240125.39184952973,7.0036,7.0036,7.0004,7.0036,240125.3918
2006-10-13 09:30:00,22.3,22.35,22.27,22.31,243051.2016718913,7.0193,7.0351,7.0099,7.0225,243051.2017
2006-10-13 09:35:00,22.32,22.37,22.31,22.33,241379.3103448276,7.0256,7.0414,7.0225,7.0288,241379.3103
2006-10-13 09:40:00,22.33,22.35,22.28,22.29,98223.61546499476,7.0288,7.0351,7.013,7.0162,98223.6155
2006-10-13 09:45:00,22.29,22.32,22.27,22.28,633019.8537095089,7.0162,7.0256,7.0099,7.013,633019.8537
2006-10-13 09:50:00,22.3,22.32,22.25,22.3,121421.10762800416,7.0193,7.0256,7.0036,7.0193,121421.1076
2006-10-13 09:55:00,22.29,22.31,22.27,22.29,115360.50156739813,7.0162,7.0225,7.0099,7.0162,115360.5016
2006-10-13 10:00:00,22.3,22.31,22.26,22.27,790386.6248693834,7.0193,7.0225,7.0067,7.0099,790386.6249
2006-10-13 10:05:00,22.28,22.29,22.24,22.27,95088.81922675026,7.013,7.0162,7.0004,7.0099,95088.8192
2006-10-13 10:10:00,22.27,22.28,22.26,22.27,58934.16927899687,7.0099,7.013,7.0067,7.0099,58934.1693
2006-10-13 10:15:00,22.27,22.28,22.24,22.25,120585.16196447233,7.0099,7.013,7.0004,7.0036,120585.162
2006-10-13 10:20:00,22.25,22.25,22.24,22.24,53500.52246603971,7.0036,7.0036,7.0004,7.0004,53500.5225
2006-10-13 10:25:00,22.24,22.25,22.24,22.25,77324.97387669802,7.0004,7.0036,7.0004,7.0036,77324.9739
2006-10-13 10:30:00,22.25,22.25,22.23,22.24,118077.32497387668,7.0036,7.0036,6.9973,7.0004,118077.325
2006-10-13 10:35:00,22.24,22.24,22.21,22.21,95506.7920585162,7.0004,7.0004,6.991,6.991,95506.7921
2006-10-13 10:40:00,22.21,22.26,22.21,22.25,174712.6436781609,6.991,7.0067,6.991,7.0036,174712.6437
2006-10-13 10:45:00,22.26,22.26,22.23,22.24,237617.55485893416,7.0067,7.0067,6.9973,7.0004,237617.5549
2006-10-13 10:50:00,22.24,22.27,22.24,22.27,80668.7565308255,7.0004,7.0099,7.0004,7.0099,80668.7565
2006-10-13 10:55:00,22.27,22.28,22.26,22.27,49529.780564263325,7.0099,7.013,7.0067,7.0099,49529.7806
2006-10-13 11:00:00,22.27,22.27,22.26,22.27,63322.88401253918,7.0099,7.0099,7.0067,7.0099,63322.884
2006-10-13 11:05:00,22.27,22.27,22.26,22.27,96969.69696969696,7.0099,7.0099,7.0067,7.0099,96969.697
2006-10-13 11:10:00,22.27,22.31,22.26,22.31,96551.72413793104,7.0099,7.0225,7.0067,7.0225,96551.7241
2006-10-13 11:15:00,22.3,22.32,22.27,22.28,127272.72727272726,7.0193,7.0256,7.0099,7.013,127272.7273
2006-10-13 11:20:00,22.28,22.3,22.26,22.28,250365.7262277952,7.013,7.0193,7.0067,7.013,250365.7262
2006-10-13 11:25:00,22.28,22.3,22.27,22.29,77951.93312434692,7.013,7.0193,7.0099,7.0162,77951.9331
2006-10-13 11:30:00,22.28,22.3,22.27,22.29,98014.6290491118,7.013,7.0193,7.0099,7.0162,98014.629
2006-10-13 11:35:00,22.29,22.31,22.29,22.29,134169.2789968652,7.0162,7.0225,7.0162,7.0162,134169.279
2006-10-13 11:40:00,22.29,22.3,22.29,22.3,120167.18913270636,7.0162,7.0193,7.0162,7.0193,120167.1891
2006-10-13 11:45:00,22.3,22.3,22.25,22.27,351933.12434691744,7.0193,7.0193,7.0036,7.0099,351933.1243
2006-10-13 11:50:00,22.27,22.3,22.26,22.29,394984.3260188088,7.0099,7.0193,7.0067,7.0162,394984.326
2006-10-13 11:55:00,22.29,22.3,22.28,22.29,124137.93103448275,7.0162,7.0193,7.013,7.0162,124137.931
2006-10-13 12:00:00,22.29,22.32,22.29,22.31,97387.66980146292,7.0162,7.0256,7.0162,7.0225,97387.6698
2006-10-13 12:05:00,22.31,22.31,22.29,22.29,181400.20898641588,7.0225,7.0225,7.0162,7.0162,181400.209
2006-10-13 12:10:00,22.29,22.3,22.29,22.3,87565.30825496343,7.0162,7.0193,7.0162,7.0193,87565.3083
2006-10-13 12:15:00,22.3,22.31,22.29,22.3,149634.2737722048,7.0193,7.0225,7.0162,7.0193,149634.2738
2006-10-13 12:20:00,22.3,22.32,22.3,22.31,64994.77533960292,7.0193,7.0256,7.0193,7.0225,64994.7753
2006-10-13 12:25:00,22.31,22.32,22.3,22.31,32392.89446185997,7.0225,7.0256,7.0193,7.0225,32392.8945
2006-10-13 12:30:00,22.31,22.32,22.31,22.31,21525.600835945665,7.0225,7.0256,7.0225,7.0225,21525.6008
2006-10-13 12:35:00,22.31,22.32,22.29,22.29,103866.2486938349,7.0225,7.0256,7.0162,7.0162,103866.2487
2006-10-13 12:40:00,22.29,22.3,22.29,22.3,88401.25391849529,7.0162,7.0193,7.0162,7.0193,88401.2539
2006-10-13 12:45:00,22.29,22.31,22.28,22.31,75444.0961337513,7.0162,7.0225,7.013,7.0225,75444.0961
2006-10-13 12:50:00,22.31,22.31,22.29,22.31,91536.0501567398,7.0225,7.0225,7.0162,7.0225,91536.0502
2006-10-13 12:55:00,22.31,22.31,22.29,22.31,228422.1525600836,7.0225,7.0225,7.0162,7.0225,228422.1526
2006-10-13 13:00:00,22.31,22.31,22.27,22.29,80459.77011494253,7.0225,7.0225,7.0099,7.0162,80459.7701
2006-10-13 13:05:00,22.29,22.3,22.28,22.29,75653.08254963427,7.0162,7.0193,7.013,7.0162,75653.0825
2006-10-13 13:10:00,22.29,22.3,22.29,22.3,81504.70219435736,7.0162,7.0193,7.0162,7.0193,81504.7022
2006-10-13 13:15:00,22.3,22.3,22.29,22.3,163218.3908045977,7.0193,7.0193,7.0162,7.0193,163218.3908
2006-10-13 13:20:00,22.29,22.3,22.28,22.3,49947.75339602926,7.0162,7.0193,7.013,7.0193,49947.7534
2006-10-13 13:25:00,22.3,22.3,22.29,22.29,122675.02612330198,7.0193,7.0193,7.0162,7.0162,122675.0261
2006-10-13 13:30:00,22.3,22.3,22.29,22.29,66875.65308254963,7.0193,7.0193,7.0162,7.0162,66875.6531
2006-10-13 13:35:00,22.29,22.3,22.29,22.29,63113.89759665621,7.0162,7.0193,7.0162,7.0162,63113.8976
2006-10-13 13:40:00,22.3,22.32,22.29,22.31,105956.11285266458,7.0193,7.0256,7.0162,7.0225,105956.1129
2006-10-13 13:45:00,22.31,22.33,22.31,22.33,91118.07732497388,7.0225,7.0288,7.0225,7.0288,91118.0773
2006-10-13 13:50:00,22.33,22.37,22.32,22.37,113479.6238244514,7.0288,7.0414,7.0256,7.0414,113479.6238
2006-10-13 13:55:00,22.37,22.4,22.37,22.4,224242.42424242423,7.0414,7.0508,7.0414,7.0508,224242.4242
2006-10-13 14:00:00,22.39,22.46,22.39,22.46,191849.52978056425,7.0477,7.0697,7.0477,7.0697,191849.5298
2006-10-13 14:05:00,22.46,22.46,22.37,22.37,254754.4409613375,7.0697,7.0697,7.0414,7.0414,254754.441
2006-10-13 14:10:00,22.38,22.45,22.37,22.44,240543.3646812957,7.0445,7.0665,7.0414,7.0634,240543.3647
2006-10-13 14:15:00,22.44,22.46,22.43,22.46,168234.0647857889,7.0634,7.0697,7.0602,7.0697,168234.0648
2006-10-13 14:20:00,22.45,22.49,22.45,22.48,130407.52351097178,7.0665,7.0791,7.0665,7.076,130407.5235
2006-10-13 14:25:00,22.47,22.49,22.45,22.45,104911.18077324974,7.0728,7.0791,7.0665,7.0665,104911.1808
2006-10-13 14:30:00,22.45,22.46,22.42,22.44,59979.1013584117,7.0665,7.0697,7.0571,7.0634,59979.1014
2006-10-13 14:35:00,22.43,22.47,22.43,22.47,203552.76907001043,7.0602,7.0728,7.0602,7.0728,203552.7691
2006-10-13 14:40:00,22.47,22.48,22.46,22.47,91954.02298850576,7.0728,7.076,7.0697,7.0728,91954.023
2006-10-13 14:45:00,22.46,22.49,22.46,22.47,146499.47753396028,7.0697,7.0791,7.0697,7.0728,146499.4775
2006-10-13 14:50:00,22.47,22.48,22.44,22.47,263740.8568443051,7.0728,7.076,7.0634,7.0728,263740.8568
2006-10-13 14:55:00,22.47,22.48,22.44,22.46,237617.55485893416,7.0728,7.076,7.0634,7.0697,237617.5549
2006-10-13 15:00:00,22.46,22.5,22.45,22.48,382654.12748171366,7.0697,7.0823,7.0665,7.076,382654.1275
2006-10-13 15:05:00,22.49,22.5,22.46,22.48,268129.5715778474,7.0791,7.0823,7.0697,7.076,268129.5716
2006-10-13 15:10:00,22.48,22.49,22.45,22.48,225078.3699059561,7.076,7.0791,7.0665,7.076,225078.3699
2006-10-13 15:15:00,22.47,22.49,22.46,22.48,128317.6593521421,7.0728,7.0791,7.0697,7.076,128317.6594
2006-10-13 15:20:00,22.47,22.49,22.47,22.49,122048.06687565308,7.0728,7.0791,7.0728,7.0791,122048.0669
2006-10-13 15:25:00,22.48,22.48,22.47,22.47,80250.78369905955,7.076,7.076,7.0728,7.0728,80250.7837
2006-10-13 15:30:00,22.47,22.5,22.47,22.48,258725.18286311388,7.0728,7.0823,7.0728,7.076,258725.1829
2006-10-13 15:35:00,22.49,22.49,22.45,22.46,103657.26227795192,7.0791,7.0791,7.0665,7.0697,103657.2623
2006-10-13 15:40:00,22.46,22.46,22.45,22.46,153605.0156739812,7.0697,7.0697,7.0665,7.0697,153605.0157
2006-10-13 15:45:00,22.46,22.46,22.44,22.45,137304.07523510972,7.0697,7.0697,7.0634,7.0665,137304.0752
2006-10-13 15:50:00,22.45,22.45,22.41,22.45,379728.31765935215,7.0665,7.0665,7.0539,7.0665,379728.3177
2006-10-13 15:55:00,22.45,22.46,22.44,22.44,223197.4921630094,7.0665,7.0697,7.0634,7.0634,223197.4922
2006-10-16 09:30:00,22.39,22.48,22.38,22.46,161755.48589341692,7.0477,7.076,7.0445,7.0697,161755.4859
2006-10-16 09:35:00,22.44,22.48,22.39,22.41,120376.17554858934,7.0634,7.076,7.0477,7.0539,120376.1755
2006-10-16 09:40:00,22.41,22.43,22.38,22.39,132706.37408568442,7.0539,7.0602,7.0445,7.0477,132706.3741
2006-10-16 09:45:00,22.39,22.43,22.39,22.43,57262.27795193312,7.0477,7.0602,7.0477,7.0602,57262.278
2006-10-16 09:50:00,22.43,22.48,22.41,22.48,151515.15151515152,7.0602,7.076,7.0539,7.076,151515.1515
2006-10-16 09:55:00,22.48,22.51,22.48,22.49,99477.53396029258,7.076,7.0854,7.076,7.0791,99477.534
2006-10-16 10:00:00,22.49,22.53,22.48,22.53,97178.68338557992,7.0791,7.0917,7.076,7.0917,97178.6834
2006-10-16 10:05:00,22.52,22.55,22.51,22.54,134169.2789968652,7.0886,7.098,7.0854,7.0949,134169.279
2006-10-16 10:10:00,22.54,22.55,22.49,22.5,133960.29258098223,7.0949,7.098,7.0791,7.0823,133960.2926
2006-10-16 10:15:00,22.5,22.61,22.5,22.6,326018.80877742945,7.0823,7.1169,7.0823,7.1138,326018.8088
2006-10-16 10:20:00,22.6,22.63,22.6,22.61,110971.7868338558,7.1138,7.1232,7.1138,7.1169,110971.7868
2006-10-16 10:25:00,22.62,22.62,22.59,22.6,214211.0762800418,7.12,7.12,7.1106,7.1138,214211.0763
2006-10-16 10:30:00,22.6,22.61,22.6,22.61,95297.80564263322,7.1138,7.1169,7.1138,7.1169,95297.8056
2006-10-16 10:35:00,22.61,22.63,22.59,22.62,156739.8119122257,7.1169,7.1232,7.1106,7.12,156739.8119
2006-10-16 10:40:00,22.62,22.67,22.6,22.6,165099.2685475444,7.12,7.1358,7.1138,7.1138,165099.2685
2006-10-16 10:45:00,22.6,22.61,22.55,22.55,192267.5026123302,7.1138,7.1169,7.098,7.098,192267.5026
2006-10-16 10:50:00,22.55,22.59,22.55,22.59,81504.70219435736,7.098,7.1106,7.098,7.1106,81504.7022
2006-10-16 10:55:00,22.59,22.6,22.59,22.59,54127.481713688605,7.1106,7.1138,7.1106,7.1106,54127.4817
2006-10-16 11:00:00,22.59,22.59,22.58,22.59,58934.16927899687,7.1106,7.1106,7.1075,7.1106,58934.1693
2006-10-16 11:05:00,22.58,22.59,22.54,22.54,93416.92789968652,7.1075,7.1106,7.0949,7.0949,93416.9279
2006-10-16 11:10:00,22.54,22.55,22.52,22.53,88401.25391849529,7.0949,7.098,7.0886,7.0917,88401.2539
2006-10-16 11:15:00,22.53,22.54,22.51,22.54,68965.5172413793,7.0917,7.0949,7.0854,7.0949,68965.5172
2006-10-16 11:20:00,22.54,22.54,22.52,22.54,155903.86624869384,7.0949,7.0949,7.0886,7.0949,155903.8662
2006-10-16 11:25:00,22.54,22.55,22.52,22.52,194357.36677115987,7.0949,7.098,7.0886,7.0886,194357.3668
2006-10-16 11:30:00,22.53,22.53,22.49,22.49,94252.87356321838,7.0917,7.0917,7.0791,7.0791,94252.8736
2006-10-16 11:35:00,22.48,22.52,22.48,22.51,84639.49843260187,7.076,7.0886,7.076,7.0854,84639.4984
2006-10-16 11:40:00,22.52,22.54,22.51,22.54,153605.0156739812,7.0886,7.0949,7.0854,7.0949,153605.0157
2006-10-16 11:45:00,22.54,22.56,22.53,22.56,97178.68338557992,7.0949,7.1012,7.0917,7.1012,97178.6834
2006-10-16 11:50:00,22.56,22.58,22.56,22.58,70219.43573667711,7.1012,7.1075,7.1012,7.1075,70219.4357
2006-10-16 11:55:00,22.59,22.59,22.56,22.58,99686.52037617554,7.1106,7.1106,7.1012,7.1075,99686.5204
2006-10-16 12:00:00,22.58,22.6,22.57,22.59,68129.57157784744,7.1075,7.1138,7.1043,7.1106,68129.5716
2006-10-16 12:05:00,22.59,22.62,22.59,22.6,89237.19958202717,7.1106,7.12,7.1106,7.1138,89237.1996
2006-10-16 12:10:00,22.6,22.61,22.59,22.59,47439.91640543364,7.1138,7.1169,7.1106,7.1106,47439.9164
2006-10-16 12:15:00,22.59,22.59,22.57,22.58,151097.17868338557,7.1106,7.1106,7.1043,7.1075,151097.1787
2006-10-16 12:20:00,22.58,22.58,22.55,22.56,50574.71264367816,7.1075,7.1075,7.098,7.1012,50574.7126
2006-10-16 12:25:00,22.56,22.56,22.54,22.54,57471.26436781609,7.1012,7.1012,7.0949,7.0949,57471.2644
2006-10-16 12:30:00,22.54,22.54,22.53,22.54,33019.85370950888,7.0949,7.0949,7.0917,7.0949,33019.8537
2006-10-16 12:35:00,22.54,22.54,22.52,22.54,40752.35109717868,7.0949,7.0949,7.0886,7.0949,40752.3511
2006-10-16 12:40:00,22.54,22.54,22.52,22.53,32183.90804597701,7.0949,7.0949,7.0886,7.0917,32183.908
2006-10-16 12:45:00,22.52,22.53,22.52,22.53,44932.07941483804,7.0886,7.0917,7.0886,7.0917,44932.0794
2006-10-16 12:50:00,22.53,22.54,22.52,22.54,93207.94148380354,7.0917,7.0949,7.0886,7.0949,93207.9415
2006-10-16 12:55:00,22.54,22.57,22.53,22.55,112225.7053291536,7.0949,7.1043,7.0917,7.098,112225.7053
2006-10-16 13:00:00,22.55,22.56,22.54,22.55,72518.28631138976,7.098,7.1012,7.0949,7.098,72518.2863
2006-10-16 13:05:00,22.55,22.55,22.52,22.54,48275.86206896552,7.098,7.098,7.0886,7.0949,48275.8621
2006-10-16 13:10:00,22.54,22.54,22.53,22.54,44096.133751306166,7.0949,7.0949,7.0917,7.0949,44096.1338
2006-10-16 13:15:00,22.54,22.56,22.54,22.55,47021.94357366771,7.0949,7.1012,7.0949,7.098,47021.9436
2006-10-16 13:20:00,22.54,22.55,22.53,22.53,42215.25600835946,7.0949,7.098,7.0917,7.0917,42215.256
2006-10-16 13:25:00,22.54,22.54,22.52,22.53,22779.519331243468,7.0949,7.0949,7.0886,7.0917,22779.5193
2006-10-16 13:30:00,22.53,22.54,22.52,22.52,18599.79101358412,7.0917,7.0949,7.0886,7.0886,18599.791
2006-10-16 13:35:00,22.53,22.53,22.52,22.52,63949.843260188085,7.0917,7.0917,7.0886,7.0886,63949.8433
2006-10-16 13:40:00,22.53,22.53,22.52,22.53,40961.33751306165,7.0917,7.0917,7.0886,7.0917,40961.3375
2006-10-16 13:45:00,22.53,22.54,22.52,22.52,80459.77011494253,7.0917,7.0949,7.0886,7.0886,80459.7701
2006-10-16 13:50:00,22.52,22.52,22.52,22.52,17136.886102403343,7.0886,7.0886,7.0886,7.0886,17136.8861
2006-10-16 13:55:00,22.52,22.52,22.52,22.52,17763.845350052245,7.0886,7.0886,7.0886,7.0886,17763.8454
2006-10-16 14:00:00,22.52,22.52,22.51,22.51,59352.1421107628,7.0886,7.0886,7.0854,7.0854,59352.1421
2006-10-16 14:05:00,22.51,22.52,22.5,22.52,78996.86520376176,7.0854,7.0886,7.0823,7.0886,78996.8652
2006-10-16 14:10:00,22.52,22.56,22.51,22.55,71055.38140020898,7.0886,7.1012,7.0854,7.098,71055.3814
2006-10-16 14:15:00,22.55,22.56,22.52,22.52,35945.66353187043,7.098,7.1012,7.0886,7.0886,35945.6635
2006-10-16 14:20:00,22.52,22.53,22.5,22.5,76907.00104493208,7.0886,7.0917,7.0823,7.0823,76907.001
2006-10-16 14:25:00,22.5,22.51,22.49,22.5,67084.6394984326,7.0823,7.0854,7.0791,7.0823,67084.6395
2006-10-16 14:30:00,22.5,22.53,22.49,22.51,95506.7920585162,7.0823,7.0917,7.0791,7.0854,95506.7921
2006-10-16 14:35:00,22.51,22.52,22.48,22.49,88819.22675026122,7.0854,7.0886,7.076,7.0791,88819.2268
2006-10-16 14:40:00,22.49,22.49,22.47,22.49,76907.00104493208,7.0791,7.0791,7.0728,7.0791,76907.001
2006-10-16 14:45:00,22.49,22.49,22.48,22.48,99686.52037617554,7.0791,7.0791,7.076,7.076,99686.5204
2006-10-16 14:50:00,22.48,22.5,22.48,22.48,114524.55590386625,7.076,7.0823,7.076,7.076,114524.5559
2006-10-16 14:55:00,22.48,22.51,22.45,22.49,163636.36363636362,7.076,7.0854,7.0665,7.0791,163636.3636
2006-10-16 15:00:00,22.49,22.49,22.45,22.48,125809.8223615465,7.0791,7.0791,7.0665,7.076,125809.8224
2006-10-16 15:05:00,22.48,22.49,22.47,22.48,110135.84117032393,7.076,7.0791,7.0728,7.076,110135.8412
2006-10-16 15:10:00,22.48,22.51,22.48,22.51,73354.23197492163,7.076,7.0854,7.076,7.0854,73354.232
2006-10-16 15:15:00,22.51,22.52,22.5,22.51,75444.0961337513,7.0854,7.0886,7.0823,7.0854,75444.0961
2006-10-16 15:20:00,22.51,22.52,22.48,22.51,96551.72413793104,7.0854,7.0886,7.076,7.0854,96551.7241
2006-10-16 15:25:00,22.51,22.54,22.5,22.54,78996.86520376176,7.0854,7.0949,7.0823,7.0949,78996.8652
2006-10-16 15:30:00,22.54,22.54,22.52,22.52,194566.35318704284,7.0949,7.0949,7.0886,7.0886,194566.3532
2006-10-16 15:35:00,22.53,22.55,22.52,22.55,189341.69278996863,7.0917,7.098,7.0886,7.098,189341.6928
2006-10-16 15:40:00,22.55,22.56,22.53,22.56,281922.6750261233,7.098,7.1012,7.0917,7.1012,281922.675
2006-10-16 15:45:00,22.56,22.61,22.55,22.57,272100.3134796238,7.1012,7.1169,7.098,7.1043,272100.3135
2006-10-16 15:50:00,22.57,22.58,22.56,22.56,171786.83385579937,7.1043,7.1075,7.1012,7.1012,171786.8339
2006-10-16 15:55:00,22.57,22.58,22.55,22.58,287983.2810867294,7.1043,7.1075,7.098,7.1075,287983.2811
2006-10-17 09:30:00,22.57,22.59,22.54,22.58,172204.80668756532,7.1043,7.1106,7.0949,7.1075,172204.8067
2006-10-17 09:35:00,22.59,22.62,22.54,22.58,126645.76802507836,7.1106,7.12,7.0949,7.1075,126645.768
2006-10-17 09:40:00,22.58,22.69,22.56,22.69,160292.58098223616,7.1075,7.1421,7.1012,7.1421,160292.581
2006-10-17 09:45:00,22.69,22.71,22.66,22.68,148589.34169278995,7.1421,7.1484,7.1326,7.1389,148589.3417
2006-10-17 09:50:00,22.68,22.74,22.68,22.71,115778.47439916406,7.1389,7.1578,7.1389,7.1484,115778.4744
2006-10-17 09:55:00,22.71,22.74,22.68,22.7,81713.68861024034,7.1484,7.1578,7.1389,7.1452,81713.6886
2006-10-17 10:00:00,22.69,22.7,22.68,22.69,94252.87356321838,7.1421,7.1452,7.1389,7.1421,94252.8736
2006-10-17 10:05:00,22.7,22.7,22.65,22.65,215882.9676071056,7.1452,7.1452,7.1295,7.1295,215882.9676
2006-10-17 10:10:00,22.65,22.7,22.65,22.69,188505.7471264368,7.1295,7.1452,7.1295,7.1421,188505.7471
2006-10-17 10:15:00,22.69,22.7,22.66,22.68,513479.6238244514,7.1421,7.1452,7.1326,7.1389,513479.6238
2006-10-17 10:20:00,22.68,22.68,22.65,22.66,93207.94148380354,7.1389,7.1389,7.1295,7.1326,93207.9415
2006-10-17 10:25:00,22.66,22.69,22.66,22.68,79205.85161964472,7.1326,7.1421,7.1326,7.1389,79205.8516
2006-10-17 10:30:00,22.68,22.69,22.61,22.61,59352.1421107628,7.1389,7.1421,7.1169,7.1169,59352.1421
2006-10-17 10:35:00,22.61,22.62,22.56,22.57,119122.25705329153,7.1169,7.12,7.1012,7.1043,119122.2571
2006-10-17 10:40:00,22.57,22.58,22.56,22.57,91536.0501567398,7.1043,7.1075,7.1012,7.1043,91536.0502
2006-10-17 10:45:00,22.57,22.61,22.57,22.6,109090.90909090907,7.1043,7.1169,7.1043,7.1138,109090.9091
2006-10-17 10:50:00,22.59,22.62,22.59,22.61,75862.06896551723,7.1106,7.12,7.1106,7.1169,75862.069
2006-10-17 10:55:00,22.61,22.61,22.56,22.56,99895.50679205851,7.1169,7.1169,7.1012,7.1012,99895.5068
2006-10-17 11:00:00,22.57,22.57,22.53,22.53,163218.3908045977,7.1043,7.1043,7.0917,7.0917,163218.3908
2006-10-17 11:05:00,22.53,22.54,22.49,22.49,167607.10553814002,7.0917,7.0949,7.0791,7.0791,167607.1055
2006-10-17 11:10:00,22.49,22.52,22.43,22.44,298850.5747126437,7.0791,7.0886,7.0602,7.0634,298850.5747
2006-10-17 11:15:00,22.44,22.45,22.42,22.45,157993.73040752352,7.0634,7.0665,7.0571,7.0665,157993.7304
2006-10-17 11:20:00,22.45,22.5,22.44,22.49,196238.24451410657,7.0665,7.0823,7.0634,7.0791,196238.2445
2006-10-17 11:25:00,22.49,22.5,22.48,22.49,49529.780564263325,7.0791,7.0823,7.076,7.0791,49529.7806
2006-10-17 11:30:00,22.49,22.5,22.48,22.49,66457.6802507837,7.0791,7.0823,7.076,7.0791,66457.6803
2006-10-17 11:35:00,22.49,22.5,22.48,22.48,76280.04179728318,7.0791,7.0823,7.076,7.076,76280.0418
2006-10-17 11:40:00,22.48,22.48,22.45,22.45,56844.305120167184,7.076,7.076,7.0665,7.0665,56844.3051
2006-10-17 11:45:00,22.46,22.47,22.43,22.45,85893.41692789969,7.0697,7.0728,7.0602,7.0665,85893.4169
2006-10-17 11:50:00,22.45,22.45,22.44,22.44,118913.27063740855,7.0665,7.0665,7.0634,7.0634,118913.2706
2006-10-17 11:55:00,22.44,22.44,22.37,22.37,143364.68129571577,7.0634,7.0634,7.0414,7.0414,143364.6813
2006-10-17 12:00:00,22.38,22.43,22.38,22.43,105538.14002089865,7.0445,7.0602,7.0445,7.0602,105538.14
2006-10-17 12:05:00,22.43,22.45,22.43,22.44,52664.57680250784,7.0602,7.0665,7.0602,7.0634,52664.5768
2006-10-17 12:10:00,22.44,22.47,22.44,22.46,58516.19644723093,7.0634,7.0728,7.0634,7.0697,58516.1964
2006-10-17 12:15:00,22.46,22.49,22.46,22.48,36154.649947753394,7.0697,7.0791,7.0697,7.076,36154.6499
2006-10-17 12:20:00,22.48,22.49,22.47,22.48,31138.97596656217,7.076,7.0791,7.0728,7.076,31138.976
2006-10-17 12:25:00,22.48,22.5,22.48,22.48,53500.52246603971,7.076,7.0823,7.076,7.076,53500.5225
2006-10-17 12:30:00,22.48,22.5,22.48,22.5,47857.88923719958,7.076,7.0823,7.076,7.0823,47857.8892
2006-10-17 12:35:00,22.5,22.5,22.48,22.49,52455.59038662487,7.0823,7.0823,7.076,7.0791,52455.5904
2006-10-17 12:40:00,22.48,22.5,22.48,22.49,33019.85370950888,7.076,7.0823,7.076,7.0791,33019.8537
2006-10-17 12:45:00,22.49,22.5,22.48,22.49,33855.799373040754,7.0791,7.0823,7.076,7.0791,33855.7994
2006-10-17 12:50:00,22.49,22.49,22.48,22.49,28422.152560083592,7.0791,7.0791,7.076,7.0791,28422.1526
2006-10-17 12:55:00,22.49,22.49,22.48,22.49,39289.44618599791,7.0791,7.0791,7.076,7.0791,39289.4462
2006-10-17 13:00:00,22.49,22.5,22.48,22.48,97387.66980146292,7.0791,7.0823,7.076,7.076,97387.6698
2006-10-17 13:05:00,22.48,22.49,22.48,22.48,34273.772204806686,7.076,7.0791,7.076,7.076,34273.7722
2006-10-17 13:10:00,22.48,22.49,22.48,22.48,40334.37826541275,7.076,7.0791,7.076,7.076,40334.3783
2006-10-17 13:15:00,22.48,22.49,22.46,22.46,50365.72622779519,7.076,7.0791,7.0697,7.0697,50365.7262
2006-10-17 13:20:00,22.47,22.48,22.46,22.46,34482.75862068965,7.0728,7.076,7.0697,7.0697,34482.7586
2006-10-17 13:25:00,22.46,22.48,22.46,22.47,68547.54440961337,7.0697,7.076,7.0697,7.0728,68547.5444
2006-10-17 13:30:00,22.47,22.48,22.44,22.45,47648.90282131661,7.0728,7.076,7.0634,7.0665,47648.9028
2006-10-17 13:35:00,22.45,22.48,22.45,22.47,69383.49007314524,7.0665,7.076,7.0665,7.0728,69383.4901
2006-10-17 13:40:00,22.47,22.48,22.45,22.45,61024.03343782654,7.0728,7.076,7.0665,7.0665,61024.0334
2006-10-17 13:45:00,22.45,22.47,22.44,22.45,78787.87878787878,7.0665,7.0728,7.0634,7.0665,78787.8788
2006-10-17 13:50:00,22.45,22.47,22.45,22.47,71891.32706374086,7.0665,7.0728,7.0665,7.0728,71891.3271
2006-10-17 13:55:00,22.47,22.48,22.46,22.48,55381.400208986415,7.0728,7.076,7.0697,7.076,55381.4002
2006-10-17 14:00:00,22.48,22.48,22.45,22.46,80250.78369905955,7.076,7.076,7.0665,7.0697,80250.7837
2006-10-17 14:05:00,22.46,22.47,22.44,22.46,81922.6750261233,7.0697,7.0728,7.0634,7.0697,81922.675
2006-10-17 14:10:00,22.45,22.46,22.44,22.44,38035.5276907001,7.0665,7.0697,7.0634,7.0634,38035.5277
2006-10-17 14:15:00,22.45,22.46,22.45,22.46,61859.97910135841,7.0665,7.0697,7.0665,7.0697,61859.9791
2006-10-17 14:20:00,22.46,22.46,22.44,22.46,67920.58516196447,7.0697,7.0697,7.0634,7.0697,67920.5852
2006-10-17 14:25:00,22.46,22.48,22.44,22.45,48693.834900731454,7.0697,7.076,7.0634,7.0665,48693.8349
2006-10-17 14:30:00,22.45,22.47,22.44,22.46,33855.799373040754,7.0665,7.0728,7.0634,7.0697,33855.7994
2006-10-17 14:35:00,22.46,22.47,22.45,22.46,52037.61755485893,7.0697,7.0728,7.0665,7.0697,52037.6176
2006-10-17 14:40:00,22.46,22.48,22.44,22.47,50992.685475444094,7.0697,7.076,7.0634,7.0728,50992.6855
2006-10-17 14:45:00,22.47,22.48,22.46,22.47,76489.02821316614,7.0728,7.076,7.0697,7.0728,76489.0282
2006-10-17 14:50:00,22.48,22.48,22.46,22.46,124137.93103448275,7.076,7.076,7.0697,7.0697,124137.931
2006-10-17 14:55:00,22.45,22.48,22.45,22.46,91954.02298850576,7.0665,7.076,7.0665,7.0697,91954.023
2006-10-17 15:00:00,22.46,22.53,22.46,22.53,171577.8474399164,7.0697,7.0917,7.0697,7.0917,171577.8474
2006-10-17 15:05:00,22.53,22.54,22.51,22.51,69383.49007314524,7.0917,7.0949,7.0854,7.0854,69383.4901
2006-10-17 15:10:00,22.51,22.52,22.5,22.5,48066.87565308255,7.0854,7.0886,7.0823,7.0823,48066.8757
2006-10-17 15:15:00,22.49,22.52,22.49,22.51,66666.66666666667,7.0791,7.0886,7.0791,7.0854,66666.6667
2006-10-17 15:20:00,22.5,22.5,22.47,22.48,335423.197492163,7.0823,7.0823,7.0728,7.076,335423.1975
2006-10-17 15:25:00,22.48,22.49,22.48,22.48,108881.92267502612,7.076,7.0791,7.076,7.076,108881.9227
2006-10-17 15:30:00,22.49,22.56,22.49,22.53,207523.51097178683,7.0791,7.1012,7.0791,7.0917,207523.511
2006-10-17 15:35:00,22.53,22.58,22.53,22.55,173876.69801462904,7.0917,7.1075,7.0917,7.098,173876.698
2006-10-17 15:40:00,22.55,22.58,22.54,22.58,256217.3458725183,7.098,7.1075,7.0949,7.1075,256217.3459
2006-10-17 15:45:00,22.57,22.58,22.56,22.57,161337.513061651,7.1043,7.1075,7.1012,7.1043,161337.5131
2006-10-17 15:50:00,22.57,22.58,22.54,22.56,330825.4963427377,7.1043,7.1075,7.0949,7.1012,330825.4963
2006-10-17 15:55:00,22.56,22.58,22.54,22.58,332706.3740856844,7.1012,7.1075,7.0949,7.1075,332706.3741
2006-10-18 09:30:00,22.8,22.93,22.79,22.93,354649.947753396,7.1767,7.2176,7.1736,7.2176,354649.9478
2006-10-18 09:35:00,22.93,22.99,22.87,22.97,473354.2319749216,7.2176,7.2365,7.1987,7.2302,473354.232
2006-10-18 09:40:00,22.98,23.09,22.98,23.05,351097.17868338554,7.2334,7.268,7.2334,7.2554,351097.1787
2006-10-18 09:45:00,23.04,23.05,22.83,22.93,315987.46081504703,7.2522,7.2554,7.1861,7.2176,315987.4608
2006-10-18 09:50:00,22.93,22.98,22.92,22.97,396238.2445141066,7.2176,7.2334,7.2145,7.2302,396238.2445
2006-10-18 09:55:00,22.97,22.97,22.94,22.94,134796.2382445141,7.2302,7.2302,7.2208,7.2208,134796.2382
2006-10-18 10:00:00,22.94,22.96,22.9,22.94,166144.20062695924,7.2208,7.2271,7.2082,7.2208,166144.2006
2006-10-18 10:05:00,22.94,22.96,22.9,22.94,224033.43782654128,7.2208,7.2271,7.2082,7.2208,224033.4378
2006-10-18 10:10:00,22.94,22.95,22.91,22.93,177847.43991640542,7.2208,7.2239,7.2113,7.2176,177847.4399
2006-10-18 10:15:00,22.93,22.93,22.91,22.92,243051.2016718913,7.2176,7.2176,7.2113,7.2145,243051.2017
2006-10-18 10:20:00,22.92,22.92,22.88,22.89,458725.1828631139,7.2145,7.2145,7.2019,7.205,458725.1829
2006-10-18 10:25:00,22.88,22.91,22.88,22.89,130407.52351097178,7.2019,7.2113,7.2019,7.205,130407.5235
2006-10-18 10:30:00,22.9,22.9,22.82,22.84,96551.72413793104,7.2082,7.2082,7.183,7.1893,96551.7241
2006-10-18 10:35:00,22.84,22.86,22.75,22.81,147544.40961337512,7.1893,7.1956,7.161,7.1799,147544.4096
2006-10-18 10:40:00,22.81,22.81,22.75,22.76,144618.59979101358,7.1799,7.1799,7.161,7.1641,144618.5998
2006-10-18 10:45:00,22.75,22.77,22.72,22.73,130616.50992685476,7.161,7.1673,7.1515,7.1547,130616.5099
2006-10-18 10:50:00,22.73,22.76,22.72,22.74,146081.50470219436,7.1547,7.1641,7.1515,7.1578,146081.5047
2006-10-18 10:55:00,22.73,22.74,22.66,22.69,165726.22779519332,7.1547,7.1578,7.1326,7.1421,165726.2278
2006-10-18 11:00:00,22.69,22.71,22.62,22.63,142528.7356321839,7.1421,7.1484,7.12,7.1232,142528.7356
2006-10-18 11:05:00,22.63,22.7,22.63,22.65,216509.9268547544,7.1232,7.1452,7.1232,7.1295,216509.9269
2006-10-18 11:10:00,22.65,22.73,22.65,22.72,158411.70323928943,7.1295,7.1547,7.1295,7.1515,158411.7032
2006-10-18 11:15:00,22.73,22.74,22.7,22.72,99686.52037617554,7.1547,7.1578,7.1452,7.1515,99686.5204
2006-10-18 11:20:00,22.72,22.84,22.72,22.83,117450.36572622778,7.1515,7.1893,7.1515,7.1861,117450.3657
2006-10-18 11:25:00,22.84,22.87,22.82,22.84,75444.0961337513,7.1893,7.1987,7.183,7.1893,75444.0961
2006-10-18 11:30:00,22.84,22.84,22.73,22.78,50783.69905956113,7.1893,7.1893,7.1547,7.1704,50783.6991
2006-10-18 11:35:00,22.78,22.78,22.7,22.73,280459.7701149425,7.1704,7.1704,7.1452,7.1547,280459.7701
2006-10-18 11:40:00,22.73,22.73,22.63,22.71,160919.54022988505,7.1547,7.1547,7.1232,7.1484,160919.5402
2006-10-18 11:45:00,22.71,22.78,22.71,22.78,133333.33333333334,7.1484,7.1704,7.1484,7.1704,133333.3333
2006-10-18 11:50:00,22.78,22.8,22.77,22.79,92998.9550679206,7.1704,7.1767,7.1673,7.1736,92998.9551
2006-10-18 11:55:00,22.79,22.8,22.77,22.79,80459.77011494253,7.1736,7.1767,7.1673,7.1736,80459.7701
2006-10-18 12:00:00,22.8,22.82,22.78,22.8,112016.71891327064,7.1767,7.183,7.1704,7.1767,112016.7189
2006-10-18 12:05:00,22.81,22.81,22.76,22.81,52873.5632183908,7.1799,7.1799,7.1641,7.1799,52873.5632
2006-10-18 12:10:00,22.81,22.81,22.79,22.81,73145.24555903867,7.1799,7.1799,7.1736,7.1799,73145.2456
2006-10-18 12:15:00,22.81,22.84,22.81,22.82,162800.41797283175,7.1799,7.1893,7.1799,7.183,162800.418
2006-10-18 12:20:00,22.82,22.82,22.8,22.81,98223.61546499476,7.183,7.183,7.1767,7.1799,98223.6155
2006-10-18 12:25:00,22.81,22.87,22.81,22.87,50992.685475444094,7.1799,7.1987,7.1799,7.1987,50992.6855
2006-10-18 12:30:00,22.86,22.87,22.8,22.84,81713.68861024034,7.1956,7.1987,7.1767,7.1893,81713.6886
2006-10-18 12:35:00,22.84,22.84,22.81,22.83,43260.188087774295,7.1893,7.1893,7.1799,7.1861,43260.1881
2006-10-18 12:40:00,22.83,22.84,22.77,22.78,81713.68861024034,7.1861,7.1893,7.1673,7.1704,81713.6886
2006-10-18 12:45:00,22.78,22.84,22.78,22.81,95297.80564263322,7.1704,7.1893,7.1704,7.1799,95297.8056
2006-10-18 12:50:00,22.81,22.81,22.77,22.78,124764.89028213166,7.1799,7.1799,7.1673,7.1704,124764.8903
2006-10-18 12:55:00,22.78,22.81,22.78,22.79,53500.52246603971,7.1704,7.1799,7.1704,7.1736,53500.5225
2006-10-18 13:00:00,22.79,22.79,22.77,22.78,41588.29676071055,7.1736,7.1736,7.1673,7.1704,41588.2968
2006-10-18 13:05:00,22.78,22.78,22.73,22.73,58307.21003134796,7.1704,7.1704,7.1547,7.1547,58307.21
2006-10-18 13:10:00,22.74,22.78,22.74,22.76,67711.59874608151,7.1578,7.1704,7.1578,7.1641,67711.5987
2006-10-18 13:15:00,22.76,22.77,22.73,22.77,76280.04179728318,7.1641,7.1673,7.1547,7.1673,76280.0418
2006-10-18 13:20:00,22.78,22.78,22.75,22.75,53082.54963427377,7.1704,7.1704,7.161,7.161,53082.5496
2006-10-18 13:25:00,22.76,22.78,22.75,22.76,62904.91118077325,7.1641,7.1704,7.161,7.1641,62904.9112
2006-10-18 13:30:00,22.77,22.77,22.68,22.73,149634.2737722048,7.1673,7.1673,7.1389,7.1547,149634.2738
2006-10-18 13:35:00,22.74,22.81,22.73,22.76,112434.69174503656,7.1578,7.1799,7.1547,7.1641,112434.6917
2006-10-18 13:40:00,22.76,22.8,22.76,22.78,39498.43260188088,7.1641,7.1767,7.1641,7.1704,39498.4326
2006-10-18 13:45:00,22.78,22.81,22.78,22.78,82967.60710553813,7.1704,7.1799,7.1704,7.1704,82967.6071
2006-10-18 13:50:00,22.78,22.8,22.76,22.8,103030.30303030302,7.1704,7.1767,7.1641,7.1767,103030.303
2006-10-18 13:55:00,22.8,22.82,22.77,22.77,114733.5423197492,7.1767,7.183,7.1673,7.1673,114733.5423
2006-10-18 14:00:00,22.78,22.8,22.75,22.79,151724.13793103446,7.1704,7.1767,7.161,7.1736,151724.1379
2006-10-18 14:05:00,22.79,22.79,22.75,22.78,78578.89237199581,7.1736,7.1736,7.161,7.1704,78578.8924
2006-10-18 14:10:00,22.78,22.79,22.77,22.78,104702.19435736677,7.1704,7.1736,7.1673,7.1704,104702.1944
2006-10-18 14:15:00,22.78,22.85,22.77,22.84,91536.0501567398,7.1704,7.1924,7.1673,7.1893,91536.0502
2006-10-18 14:20:00,22.84,22.88,22.81,22.87,113270.63740856844,7.1893,7.2019,7.1799,7.1987,113270.6374
2006-10-18 14:25:00,22.87,22.87,22.84,22.85,69801.46290491118,7.1987,7.1987,7.1893,7.1924,69801.4629
2006-10-18 14:30:00,22.85,22.86,22.82,22.83,57471.26436781609,7.1924,7.1956,7.183,7.1861,57471.2644
2006-10-18 14:35:00,22.83,22.89,22.83,22.89,445559.0386624869,7.1861,7.205,7.1861,7.205,445559.0387
2006-10-18 14:40:00,22.88,22.9,22.84,22.85,154858.934169279,7.2019,7.2082,7.1893,7.1924,154858.9342
2006-10-18 14:45:00,22.85,22.92,22.85,22.87,124555.90386624869,7.1924,7.2145,7.1924,7.1987,124555.9039
2006-10-18 14:50:00,22.87,22.92,22.86,22.92,83803.55276907001,7.1987,7.2145,7.1956,7.2145,83803.5528
2006-10-18 14:55:00,22.93,22.95,22.9,22.9,104911.18077324974,7.2176,7.2239,7.2082,7.2082,104911.1808
2006-10-18 15:00:00,22.9,22.93,22.89,22.92,159665.62173458724,7.2082,7.2176,7.205,7.2145,159665.6217
2006-10-18 15:05:00,22.92,22.92,22.88,22.91,214838.0355276907,7.2145,7.2145,7.2019,7.2113,214838.0355
2006-10-18 15:10:00,22.9,22.93,22.89,22.9,193312.43469174503,7.2082,7.2176,7.205,7.2082,193312.4347
2006-10-18 15:15:00,22.89,22.93,22.86,22.9,567398.119122257,7.205,7.2176,7.1956,7.2082,567398.1191
2006-10-18 15:20:00,22.9,22.92,22.89,22.9,230094.04388714733,7.2082,7.2145,7.205,7.2082,230094.0439
2006-10-18 15:25:00,22.9,22.92,22.89,22.91,202089.86415882967,7.2082,7.2145,7.205,7.2113,202089.8642
2006-10-18 15:30:00,22.91,22.92,22.88,22.91,192894.46185997908,7.2113,7.2145,7.2019,7.2113,192894.4619
2006-10-18 15:35:00,22.91,22.92,22.91,22.91,123301.98537095088,7.2113,7.2145,7.2113,7.2113,123301.9854
2006-10-18 15:40:00,22.91,22.93,22.91,22.91,237408.5684430512,7.2113,7.2176,7.2113,7.2113,237408.5684
2006-10-18 15:45:00,22.91,22.91,22.87,22.89,373876.698014629,7.2113,7.2113,7.1987,7.205,373876.698
2006-10-18 15:50:00,22.89,22.89,22.79,22.8,327063.7408568443,7.205,7.205,7.1736,7.1767,327063.7409
2006-10-18 15:55:00,22.8,22.89,22.8,22.89,406060.606060606,7.1767,7.205,7.1767,7.205,406060.6061
2006-10-19 09:30:00,22.98,22.98,22.87,22.89,298641.5882967607,7.2334,7.2334,7.1987,7.205,298641.5883
2006-10-19 09:35:00,22.89,22.95,22.87,22.91,286520.3761755486,7.205,7.2239,7.1987,7.2113,286520.3762
2006-10-19 09:40:00,22.9,22.91,22.88,22.9,526018.8087774294,7.2082,7.2113,7.2019,7.2082,526018.8088
2006-10-19 09:45:00,22.9,22.91,22.88,22.89,252037.6175548589,7.2082,7.2113,7.2019,7.205,252037.6176
2006-10-19 09:50:00,22.89,22.96,22.89,22.93,263740.8568443051,7.205,7.2271,7.205,7.2176,263740.8568
2006-10-19 09:55:00,22.92,23.01,22.92,23.0,211703.23928944612,7.2145,7.2428,7.2145,7.2397,211703.2393
2006-10-19 10:00:00,23.0,23.0,22.97,23.0,111598.7460815047,7.2397,7.2397,7.2302,7.2397,111598.7461
2006-10-19 10:05:00,22.99,23.05,22.99,23.02,189132.70637408568,7.2365,7.2554,7.2365,7.246,189132.7064
2006-10-19 10:10:00,23.02,23.03,23.02,23.03,67084.6394984326,7.246,7.2491,7.246,7.2491,67084.6395
2006-10-19 10:15:00,23.03,23.06,23.02,23.04,99686.52037617554,7.2491,7.2585,7.246,7.2522,99686.5204
2006-10-19 10:20:00,23.04,23.07,23.04,23.04,123928.94461859978,7.2522,7.2617,7.2522,7.2522,123928.9446
2006-10-19 10:25:00,23.04,23.06,23.03,23.05,194775.3396029258,7.2522,7.2585,7.2491,7.2554,194775.3396
2006-10-19 10:30:00,23.05,23.08,23.04,23.08,165099.2685475444,7.2554,7.2648,7.2522,7.2648,165099.2685
2006-10-19 10:35:00,23.08,23.1,23.07,23.09,169278.99686520375,7.2648,7.2711,7.2617,7.268,169278.9969
2006-10-19 10:40:00,23.09,23.13,23.07,23.09,251619.644723093,7.268,7.2806,7.2617,7.268,251619.6447
2006-10-19 10:45:00,23.09,23.13,23.09,23.12,98014.6290491118,7.268,7.2806,7.268,7.2774,98014.629
2006-10-19 10:50:00,23.11,23.13,23.09,23.11,134169.2789968652,7.2743,7.2806,7.268,7.2743,134169.279
2006-10-19 10:55:00,23.12,23.14,23.1,23.13,201044.93207941484,7.2774,7.2837,7.2711,7.2806,201044.9321
2006-10-19 11:00:00,23.13,23.14,23.1,23.11,285057.4712643678,7.2806,7.2837,7.2711,7.2743,285057.4713
2006-10-19 11:05:00,23.12,23.14,23.11,23.12,183908.0459770115,7.2774,7.2837,7.2743,7.2774,183908.046
2006-10-19 11:10:00,23.12,23.15,23.12,23.13,134587.25182863112,7.2774,7.2869,7.2774,7.2806,134587.2518
2006-10-19 11:15:00,23.13,23.14,23.12,23.12,79832.81086729362,7.2806,7.2837,7.2774,7.2774,79832.8109
2006-10-19 11:20:00,23.13,23.15,23.12,23.15,286520.3761755486,7.2806,7.2869,7.2774,7.2869,286520.3762
2006-10-19 11:25:00,23.15,23.15,23.13,23.13,124973.87669801465,7.2869,7.2869,7.2806,7.2806,124973.8767
2006-10-19 11:30:00,23.13,23.14,23.09,23.12,143364.68129571577,7.2806,7.2837,7.268,7.2774,143364.6813
2006-10-19 11:35:00,23.13,23.13,23.04,23.04,225496.34273772204,7.2806,7.2806,7.2522,7.2522,225496.3427
2006-10-19 11:40:00,23.04,23.04,22.99,23.0,219017.76384535004,7.2522,7.2522,7.2365,7.2397,219017.7638
2006-10-19 11:45:00,23.0,23.04,23.0,23.04,107001.0449320794,7.2397,7.2522,7.2397,7.2522,107001.0449
2006-10-19 11:50:00,23.04,23.06,23.02,23.02,89864.15882967607,7.2522,7.2585,7.246,7.246,89864.1588
2006-10-19 11:55:00,23.03,23.05,23.02,23.03,82549.6342737722,7.2491,7.2554,7.246,7.2491,82549.6343
2006-10-19 12:00:00,23.04,23.05,23.03,23.04,117659.35214211076,7.2522,7.2554,7.2491,7.2522,117659.3521
2006-10-19 12:05:00,23.04,23.05,23.03,23.03,72727.27272727272,7.2522,7.2554,7.2491,7.2491,72727.2727
2006-10-19 12:10:00,23.03,23.06,23.03,23.03,66039.70741901777,7.2491,7.2585,7.2491,7.2491,66039.7074
2006-10-19 12:15:00,23.03,23.06,23.03,23.06,124973.87669801465,7.2491,7.2585,7.2491,7.2585,124973.8767
2006-10-19 12:20:00,23.05,23.06,23.03,23.04,88819.22675026122,7.2554,7.2585,7.2491,7.2522,88819.2268
2006-10-19 12:25:00,23.04,23.05,23.04,23.05,65830.7210031348,7.2522,7.2554,7.2522,7.2554,65830.721
2006-10-19 12:30:00,23.05,23.05,23.02,23.03,66666.66666666667,7.2554,7.2554,7.246,7.2491,66666.6667
2006-10-19 12:35:00,23.03,23.03,22.99,22.99,208359.4566353187,7.2491,7.2491,7.2365,7.2365,208359.4566
2006-10-19 12:40:00,23.0,23.0,22.97,22.99,78578.89237199581,7.2397,7.2397,7.2302,7.2365,78578.8924
2006-10-19 12:45:00,22.99,23.02,22.94,22.95,236781.6091954023,7.2365,7.246,7.2208,7.2239,236781.6092
2006-10-19 12:50:00,22.95,22.98,22.92,22.98,164890.28213166143,7.2239,7.2334,7.2145,7.2334,164890.2821
2006-10-19 12:55:00,22.98,22.98,22.93,22.96,68129.57157784744,7.2334,7.2334,7.2176,7.2271,68129.5716
2006-10-19 13:00:00,22.96,22.98,22.94,22.97,99268.5475444096,7.2271,7.2334,7.2208,7.2302,99268.5475
2006-10-19 13:05:00,22.97,22.97,22.96,22.97,108254.9634273772,7.2302,7.2302,7.2271,7.2302,108254.9634
2006-10-19 13:10:00,22.97,22.99,22.97,22.97,87983.28108672936,7.2302,7.2365,7.2302,7.2302,87983.2811
2006-10-19 13:15:00,22.96,22.96,22.94,22.95,54545.454545454544,7.2271,7.2271,7.2208,7.2239,54545.4545
2006-10-19 13:20:00,22.94,22.95,22.92,22.93,25287.35632183908,7.2208,7.2239,7.2145,7.2176,25287.3563
2006-10-19 13:25:00,22.92,22.97,22.92,22.94,94670.84639498431,7.2145,7.2302,7.2145,7.2208,94670.8464
2006-10-19 13:30:00,22.94,22.94,22.92,22.93,40752.35109717868,7.2208,7.2208,7.2145,7.2176,40752.3511
2006-10-19 13:35:00,22.93,22.95,22.92,22.92,84012.53918495297,7.2176,7.2239,7.2145,7.2145,84012.5392
2006-10-19 13:40:00,22.92,22.92,22.91,22.91,47021.94357366771,7.2145,7.2145,7.2113,7.2113,47021.9436
2006-10-19 13:45:00,22.91,22.92,22.85,22.88,79623.82445141066,7.2113,7.2145,7.1924,7.2019,79623.8245
2006-10-19 13:50:00,22.89,22.89,22.83,22.83,79832.81086729362,7.205,7.205,7.1861,7.1861,79832.8109
2006-10-19 13:55:00,22.83,22.85,22.83,22.85,102403.34378265412,7.1861,7.1924,7.1861,7.1924,102403.3438
2006-10-19 14:00:00,22.85,22.85,22.84,22.84,56635.31870428422,7.1924,7.1924,7.1893,7.1893,56635.3187
2006-10-19 14:05:00,22.84,22.85,22.83,22.84,101567.39811912226,7.1893,7.1924,7.1861,7.1893,101567.3981
2006-10-19 14:10:00,22.84,22.85,22.82,22.85,129989.55067920584,7.1893,7.1924,7.183,7.1924,129989.5507
2006-10-19 14:15:00,22.85,22.86,22.85,22.85,57262.27795193312,7.1924,7.1956,7.1924,7.1924,57262.278
2006-10-19 14:20:00,22.85,22.87,22.83,22.85,107836.99059561128,7.1924,7.1987,7.1861,7.1924,107836.9906
2006-10-19 14:25:00,22.85,22.86,22.85,22.86,81713.68861024034,7.1924,7.1956,7.1924,7.1956,81713.6886
2006-10-19 14:30:00,22.86,22.92,22.86,22.89,151306.16509926855,7.1956,7.2145,7.1956,7.205,151306.1651
2006-10-19 14:35:00,22.9,22.92,22.87,22.91,331661.4420062696,7.2082,7.2145,7.1987,7.2113,331661.442
2006-10-19 14:40:00,22.91,22.92,22.88,22.88,156948.79832810868,7.2113,7.2145,7.2019,7.2019,156948.7983
2006-10-19 14:45:00,22.88,22.9,22.87,22.89,82340.64785788923,7.2019,7.2082,7.1987,7.205,82340.6479
2006-10-19 14:50:00,22.9,22.9,22.87,22.9,89028.2131661442,7.2082,7.2082,7.1987,7.2082,89028.2132
2006-10-19 14:55:00,22.9,22.91,22.88,22.89,81922.6750261233,7.2082,7.2113,7.2019,7.205,81922.675
2006-10-19 15:00:00,22.89,22.92,22.88,22.91,147962.38244514106,7.205,7.2145,7.2019,7.2113,147962.3824
2006-10-19 15:05:00,22.91,22.92,22.89,22.91,184326.0188087774,7.2113,7.2145,7.205,7.2113,184326.0188
2006-10-19 15:10:00,22.91,22.92,22.89,22.92,199373.04075235108,7.2113,7.2145,7.205,7.2145,199373.0408
2006-10-19 15:15:00,22.92,22.92,22.9,22.91,243051.2016718913,7.2145,7.2145,7.2082,7.2113,243051.2017
2006-10-19 15:20:00,22.91,22.92,22.9,22.91,190386.6248693835,7.2113,7.2145,7.2082,7.2113,190386.6249
2006-10-19 15:25:00,22.91,22.95,22.91,22.93,261650.99268547544,7.2113,7.2239,7.2113,7.2176,261650.9927
2006-10-19 15:30:00,22.93,22.94,22.91,22.94,181818.18181818185,7.2176,7.2208,7.2113,7.2208,181818.1818
2006-10-19 15:35:00,22.94,22.94,22.92,22.93,230721.00313479625,7.2208,7.2208,7.2145,7.2176,230721.0031
2006-10-19 15:40:00,22.93,22.93,22.92,22.92,106583.07210031348,7.2176,7.2176,7.2145,7.2145,106583.0721
2006-10-19 15:45:00,22.92,22.94,22.92,22.94,153605.0156739812,7.2145,7.2208,7.2145,7.2208,153605.0157
2006-10-19 15:50:00,22.93,22.94,22.92,22.92,123510.97178683383,7.2176,7.2208,7.2145,7.2145,123510.9718
2006-10-19 15:55:00,22.92,22.92,22.91,22.91,184743.99164054336,7.2145,7.2145,7.2113,7.2113,184743.9916
2006-10-20 09:30:00,23.04,23.04,22.87,22.92,1586415.8829676071,7.2522,7.2522,7.1987,7.2145,1586415.883
2006-10-20 09:35:00,22.93,22.99,22.92,22.98,180146.29049111807,7.2176,7.2365,7.2145,7.2334,180146.2905
2006-10-20 09:40:00,22.99,23.05,22.97,23.04,174712.6436781609,7.2365,7.2554,7.2302,7.2522,174712.6437
2006-10-20 09:45:00,23.04,23.05,22.98,23.02,117659.35214211076,7.2522,7.2554,7.2334,7.246,117659.3521
2006-10-20 09:50:00,23.02,23.05,23.0,23.01,200208.98641588297,7.246,7.2554,7.2397,7.2428,200208.9864
2006-10-20 09:55:00,23.01,23.04,22.83,23.03,412330.1985370951,7.2428,7.2522,7.1861,7.2491,412330.1985
2006-10-20 10:00:00,23.03,23.03,22.97,22.98,137722.04806687564,7.2491,7.2491,7.2302,7.2334,137722.0481
2006-10-20 10:05:00,22.98,23.01,22.97,22.98,151933.12434691744,7.2334,7.2428,7.2302,7.2334,151933.1243
2006-10-20 10:10:00,22.98,22.98,22.97,22.98,72936.2591431557,7.2334,7.2334,7.2302,7.2334,72936.2591
2006-10-20 10:15:00,22.98,23.01,22.97,22.98,90491.11807732497,7.2334,7.2428,7.2302,7.2334,90491.1181
2006-10-20 10:20:00,22.99,23.02,22.98,23.0,103866.2486938349,7.2365,7.246,7.2334,7.2397,103866.2487
2006-10-20 10:25:00,23.0,23.04,22.99,23.03,101567.39811912226,7.2397,7.2522,7.2365,7.2491,101567.3981
2006-10-20 10:30:00,23.03,23.07,23.03,23.06,188714.7335423197,7.2491,7.2617,7.2491,7.2585,188714.7335
2006-10-20 10:35:00,23.06,23.11,23.06,23.09,116614.42006269592,7.2585,7.2743,7.2585,7.268,116614.4201
2006-10-20 10:40:00,23.09,23.11,23.05,23.11,99686.52037617554,7.268,7.2743,7.2554,7.2743,99686.5204
2006-10-20 10:45:00,23.11,23.11,23.08,23.11,78787.87878787878,7.2743,7.2743,7.2648,7.2743,78787.8788
2006-10-20 10:50:00,23.11,23.13,23.1,23.11,108254.9634273772,7.2743,7.2806,7.2711,7.2743,108254.9634
2006-10-20 10:55:00,23.1,23.13,23.09,23.1,131243.46917450364,7.2711,7.2806,7.268,7.2711,131243.4692
2006-10-20 11:00:00,23.09,23.11,23.08,23.11,114524.55590386625,7.268,7.2743,7.2648,7.2743,114524.5559
2006-10-20 11:05:00,23.12,23.13,23.07,23.09,146499.47753396028,7.2774,7.2806,7.2617,7.268,146499.4775
2006-10-20 11:10:00,23.09,23.11,23.08,23.09,106165.09926854754,7.268,7.2743,7.2648,7.268,106165.0993
2006-10-20 11:15:00,23.09,23.11,23.08,23.09,118495.29780564264,7.268,7.2743,7.2648,7.268,118495.2978
2006-10-20 11:20:00,23.09,23.12,23.08,23.11,108881.92267502612,7.268,7.2774,7.2648,7.2743,108881.9227
2006-10-20 11:25:00,23.1,23.11,23.09,23.11,148380.355276907,7.2711,7.2743,7.268,7.2743,148380.3553
2006-10-20 11:30:00,23.11,23.12,23.1,23.1,104702.19435736677,7.2743,7.2774,7.2711,7.2711,104702.1944
2006-10-20 11:35:00,23.1,23.12,23.09,23.12,108881.92267502612,7.2711,7.2774,7.268,7.2774,108881.9227
2006-10-20 11:40:00,23.11,23.15,23.1,23.13,94879.83281086729,7.2743,7.2869,7.2711,7.2806,94879.8328
2006-10-20 11:45:00,23.12,23.15,23.12,23.13,74190.1776384535,7.2774,7.2869,7.2774,7.2806,74190.1776
2006-10-20 11:50:00,23.12,23.15,23.12,23.14,97178.68338557992,7.2774,7.2869,7.2774,7.2837,97178.6834
2006-10-20 11:55:00,23.15,23.15,23.12,23.13,60815.04702194357,7.2869,7.2869,7.2774,7.2806,60815.047
2006-10-20 12:00:00,23.13,23.17,23.13,23.16,478369.9059561128,7.2806,7.2932,7.2806,7.29,478369.906
2006-10-20 12:05:00,23.16,23.17,23.14,23.16,192476.4890282132,7.29,7.2932,7.2837,7.29,192476.489
2006-10-20 12:10:00,23.15,23.16,23.15,23.16,85893.41692789969,7.2869,7.29,7.2869,7.29,85893.4169
2006-10-20 12:15:00,23.16,23.19,23.16,23.17,74608.15047021944,7.29,7.2995,7.29,7.2932,74608.1505
2006-10-20 12:20:00,23.16,23.21,23.16,23.21,197283.1765935214,7.29,7.3058,7.29,7.3058,197283.1766
2006-10-20 12:25:00,23.22,23.23,23.2,23.21,112643.67816091952,7.3089,7.3121,7.3026,7.3058,112643.6782
2006-10-20 12:30:00,23.21,23.24,23.2,23.2,68547.54440961337,7.3058,7.3152,7.3026,7.3026,68547.5444
2006-10-20 12:35:00,23.2,23.23,23.2,23.22,80041.7972831766,7.3026,7.3121,7.3026,7.3089,80041.7973
2006-10-20 12:40:00,23.22,23.24,23.22,23.22,78578.89237199581,7.3089,7.3152,7.3089,7.3089,78578.8924
2006-10-20 12:45:00,23.22,23.25,23.21,23.23,179310.3448275862,7.3089,7.3184,7.3058,7.3121,179310.3448
2006-10-20 12:50:00,23.23,23.26,23.22,23.26,54545.454545454544,7.3121,7.3215,7.3089,7.3215,54545.4545
2006-10-20 12:55:00,23.25,23.28,23.25,23.26,99477.53396029258,7.3184,7.3278,7.3184,7.3215,99477.534
2006-10-20 13:00:00,23.26,23.28,23.26,23.26,107210.03134796236,7.3215,7.3278,7.3215,7.3215,107210.0313
2006-10-20 13:05:00,23.26,23.27,23.25,23.27,82340.64785788923,7.3215,7.3246,7.3184,7.3246,82340.6479
2006-10-20 13:10:00,23.27,23.3,23.26,23.27,271682.34064785787,7.3246,7.3341,7.3215,7.3246,271682.3406
2006-10-20 13:15:00,23.27,23.29,23.26,23.27,172831.7659352142,7.3246,7.3309,7.3215,7.3246,172831.7659
2006-10-20 13:20:00,23.27,23.3,23.27,23.3,220480.6687565308,7.3246,7.3341,7.3246,7.3341,220480.6688
2006-10-20 13:25:00,23.29,23.3,23.27,23.29,273563.2183908046,7.3309,7.3341,7.3246,7.3309,273563.2184
2006-10-20 13:30:00,23.29,23.31,23.28,23.29,326645.76802507835,7.3309,7.3372,7.3278,7.3309,326645.768
2006-10-20 13:35:00,23.28,23.3,23.28,23.29,158620.6896551724,7.3278,7.3341,7.3278,7.3309,158620.6897
2006-10-20 13:40:00,23.29,23.3,23.26,23.29,161964.4723092999,7.3309,7.3341,7.3215,7.3309,161964.4723
2006-10-20 13:45:00,23.29,23.3,23.28,23.3,149425.28735632185,7.3309,7.3341,7.3278,7.3341,149425.2874
2006-10-20 13:50:00,23.3,23.31,23.29,23.3,126436.7816091954,7.3341,7.3372,7.3309,7.3341,126436.7816
2006-10-20 13:55:00,23.3,23.31,23.26,23.26,60815.04702194357,7.3341,7.3372,7.3215,7.3215,60815.047
2006-10-20 14:00:00,23.26,23.26,23.24,23.24,128317.6593521421,7.3215,7.3215,7.3152,7.3152,128317.6594
2006-10-20 14:05:00,23.24,23.25,23.23,23.23,91954.02298850576,7.3152,7.3184,7.3121,7.3121,91954.023
2006-10-20 14:10:00,23.23,23.23,23.22,23.22,46812.957157784746,7.3121,7.3121,7.3089,7.3089,46812.9572
2006-10-20 14:15:00,23.22,23.22,23.21,23.22,136677.1159874608,7.3089,7.3089,7.3058,7.3089,136677.116
2006-10-20 14:20:00,23.22,23.26,23.22,23.26,138975.96656217345,7.3089,7.3215,7.3089,7.3215,138975.9666
2006-10-20 14:25:00,23.26,23.26,23.24,23.26,134378.26541274818,7.3215,7.3215,7.3152,7.3215,134378.2654
2006-10-20 14:30:00,23.26,23.27,23.25,23.27,65621.73458725182,7.3215,7.3246,7.3184,7.3246,65621.7346
2006-10-20 14:35:00,23.27,23.3,23.26,23.28,134169.2789968652,7.3246,7.3341,7.3215,7.3278,134169.279
2006-10-20 14:40:00,23.28,23.3,23.27,23.29,91327.06374085684,7.3278,7.3341,7.3246,7.3309,91327.0637
2006-10-20 14:45:00,23.29,23.33,23.28,23.32,368443.0512016719,7.3309,7.3435,7.3278,7.3404,368443.0512
2006-10-20 14:50:00,23.32,23.32,23.3,23.32,154231.97492163008,7.3404,7.3404,7.3341,7.3404,154231.9749
2006-10-20 14:55:00,23.32,23.33,23.3,23.33,190177.6384535005,7.3404,7.3435,7.3341,7.3435,190177.6385
2006-10-20 15:00:00,23.32,23.37,23.32,23.35,322675.026123302,7.3404,7.3561,7.3404,7.3498,322675.0261
2006-10-20 15:05:00,23.35,23.36,23.34,23.35,226332.2884012539,7.3498,7.353,7.3467,7.3498,226332.2884
2006-10-20 15:10:00,23.35,23.36,23.35,23.35,154440.96133751306,7.3498,7.353,7.3498,7.3498,154440.9613
2006-10-20 15:15:00,23.35,23.36,23.35,23.35,190177.6384535005,7.3498,7.353,7.3498,7.3498,190177.6385
2006-10-20 15:20:00,23.35,23.36,23.35,23.36,165099.2685475444,7.3498,7.353,7.3498,7.353,165099.2685
2006-10-20 15:25:00,23.36,23.38,23.36,23.38,182236.1546499477,7.353,7.3593,7.353,7.3593,182236.1546
2006-10-20 15:30:00,23.38,23.39,23.37,23.38,267920.58516196447,7.3593,7.3624,7.3561,7.3593,267920.5852
2006-10-20 15:35:00,23.38,23.38,23.33,23.33,213793.10344827583,7.3593,7.3593,7.3435,7.3435,213793.1034
2006-10-20 15:40:00,23.33,23.34,23.32,23.34,323719.95820271684,7.3435,7.3467,7.3404,7.3467,323719.9582
2006-10-20 15:45:00,23.34,23.35,23.33,23.34,273145.24555903865,7.3467,7.3498,7.3435,7.3467,273145.2456
2006-10-20 15:50:00,23.34,23.35,23.31,23.32,304702.1943573668,7.3467,7.3498,7.3372,7.3404,304702.1944
2006-10-20 15:55:00,23.32,23.32,23.28,23.32,424869.3834900732,7.3404,7.3404,7.3278,7.3404,424869.3835
2006-10-23 09:30:00,23.21,23.24,23.16,23.17,243678.1609195402,7.3058,7.3152,7.29,7.2932,243678.1609
2006-10-23 09:35:00,23.16,23.2,23.09,23.1,155276.90700104492,7.29,7.3026,7.268,7.2711,155276.907
2006-10-23 09:40:00,23.1,23.12,23.08,23.11,66666.66666666667,7.2711,7.2774,7.2648,7.2743,66666.6667
2006-10-23 09:45:00,23.11,23.14,23.1,23.13,98850.57471264368,7.2743,7.2837,7.2711,7.2806,98850.5747
2006-10-23 09:50:00,23.13,23.14,23.11,23.14,87565.30825496343,7.2806,7.2837,7.2743,7.2837,87565.3083
2006-10-23 09:55:00,23.15,23.15,23.11,23.13,85684.43051201671,7.2869,7.2869,7.2743,7.2806,85684.4305
2006-10-23 10:00:00,23.13,23.15,23.11,23.14,85893.41692789969,7.2806,7.2869,7.2743,7.2837,85893.4169
2006-10-23 10:05:00,23.14,23.17,23.13,23.17,89864.15882967607,7.2837,7.2932,7.2806,7.2932,89864.1588
2006-10-23 10:10:00,23.16,23.17,23.15,23.16,111598.7460815047,7.29,7.2932,7.2869,7.29,111598.7461
2006-10-23 10:15:00,23.16,23.16,23.15,23.15,55799.37304075235,7.29,7.29,7.2869,7.2869,55799.373
2006-10-23 10:20:00,23.15,23.17,23.15,23.16,97805.64263322884,7.2869,7.2932,7.2869,7.29,97805.6426
2006-10-23 10:25:00,23.16,23.18,23.15,23.18,43051.20167189133,7.29,7.2963,7.2869,7.2963,43051.2017
2006-10-23 10:30:00,23.18,23.19,23.18,23.19,38871.47335423197,7.2963,7.2995,7.2963,7.2995,38871.4734
2006-10-23 10:35:00,23.19,23.22,23.19,23.22,57262.27795193312,7.2995,7.3089,7.2995,7.3089,57262.278
2006-10-23 10:40:00,23.21,23.22,23.2,23.21,31765.93521421108,7.3058,7.3089,7.3026,7.3058,31765.9352
2006-10-23 10:45:00,23.21,23.25,23.21,23.24,121003.13479623824,7.3058,7.3184,7.3058,7.3152,121003.1348
2006-10-23 10:50:00,23.24,23.24,23.23,23.24,73354.23197492163,7.3152,7.3152,7.3121,7.3152,73354.232
2006-10-23 10:55:00,23.24,23.24,23.19,23.2,164054.33646812956,7.3152,7.3152,7.2995,7.3026,164054.3365
2006-10-23 11:00:00,23.2,23.24,23.2,23.23,174712.6436781609,7.3026,7.3152,7.3026,7.3121,174712.6437
2006-10-23 11:05:00,23.22,23.25,23.21,23.25,100731.45245559038,7.3089,7.3184,7.3058,7.3184,100731.4525
2006-10-23 11:10:00,23.25,23.33,23.25,23.31,157993.73040752352,7.3184,7.3435,7.3184,7.3372,157993.7304
2006-10-23 11:15:00,23.32,23.33,23.3,23.32,141901.776384535,7.3404,7.3435,7.3341,7.3404,141901.7764
2006-10-23 11:20:00,23.32,23.34,23.32,23.32,61024.03343782654,7.3404,7.3467,7.3404,7.3404,61024.0334
2006-10-23 11:25:00,23.32,23.33,23.32,23.32,61859.97910135841,7.3404,7.3435,7.3404,7.3404,61859.9791
2006-10-23 11:30:00,23.32,23.37,23.32,23.35,95715.77847439917,7.3404,7.3561,7.3404,7.3498,95715.7785
2006-10-23 11:35:00,23.35,23.35,23.32,23.33,34900.73145245559,7.3498,7.3498,7.3404,7.3435,34900.7315
2006-10-23 11:40:00,23.32,23.34,23.32,23.33,37826.54127481714,7.3404,7.3467,7.3404,7.3435,37826.5413
2006-10-23 11:45:00,23.34,23.34,23.3,23.33,103866.2486938349,7.3467,7.3467,7.3341,7.3435,103866.2487
2006-10-23 11:50:00,23.33,23.36,23.33,23.36,145663.5318704284,7.3435,7.353,7.3435,7.353,145663.5319
2006-10-23 11:55:00,23.36,23.38,23.35,23.37,71264.36781609195,7.353,7.3593,7.3498,7.3561,71264.3678
2006-10-23 12:00:00,23.37,23.37,23.34,23.34,91954.02298850576,7.3561,7.3561,7.3467,7.3467,91954.023
2006-10-23 12:05:00,23.34,23.35,23.33,23.34,122884.01253918494,7.3467,7.3498,7.3435,7.3467,122884.0125
2006-10-23 12:10:00,23.34,23.34,23.31,23.31,66666.66666666667,7.3467,7.3467,7.3372,7.3372,66666.6667
2006-10-23 12:15:00,23.32,23.32,23.28,23.28,61233.01985370951,7.3404,7.3404,7.3278,7.3278,61233.0199
2006-10-23 12:20:00,23.29,23.29,23.24,23.24,139602.92580982237,7.3309,7.3309,7.3152,7.3152,139602.9258
2006-10-23 12:25:00,23.24,23.26,23.23,23.23,124137.93103448275,7.3152,7.3215,7.3121,7.3121,124137.931
2006-10-23 12:30:00,23.23,23.25,23.2,23.25,212957.157784744,7.3121,7.3184,7.3026,7.3184,212957.1578
2006-10-23 12:35:00,23.25,23.27,23.23,23.23,127272.72727272726,7.3184,7.3246,7.3121,7.3121,127272.7273
2006-10-23 12:40:00,23.24,23.28,23.23,23.26,96342.73772204808,7.3152,7.3278,7.3121,7.3215,96342.7377
2006-10-23 12:45:00,23.25,23.27,23.22,23.23,95924.76489028212,7.3184,7.3246,7.3089,7.3121,95924.7649
2006-10-23 12:50:00,23.23,23.26,23.23,23.25,66248.69383490073,7.3121,7.3215,7.3121,7.3184,66248.6938
2006-10-23 12:55:00,23.26,23.26,23.25,23.25,31556.948798328107,7.3215,7.3215,7.3184,7.3184,31556.9488
2006-10-23 13:00:00,23.25,23.25,23.24,23.24,34064.78578892372,7.3184,7.3184,7.3152,7.3152,34064.7858
2006-10-23 13:05:00,23.24,23.25,23.23,23.24,50365.72622779519,7.3152,7.3184,7.3121,7.3152,50365.7262
2006-10-23 13:10:00,23.24,23.25,23.22,23.22,44305.12016718913,7.3152,7.3184,7.3089,7.3089,44305.1202
2006-10-23 13:15:00,23.22,23.25,23.22,23.25,56217.345872518286,7.3089,7.3184,7.3089,7.3184,56217.3459
2006-10-23 13:20:00,23.25,23.28,23.24,23.28,73772.20480668756,7.3184,7.3278,7.3152,7.3278,73772.2048
2006-10-23 13:25:00,23.28,23.34,23.28,23.33,110762.80041797285,7.3278,7.3467,7.3278,7.3435,110762.8004
2006-10-23 13:30:00,23.33,23.35,23.31,23.31,72727.27272727272,7.3435,7.3498,7.3372,7.3372,72727.2727
2006-10-23 13:35:00,23.31,23.33,23.29,23.31,55799.37304075235,7.3372,7.3435,7.3309,7.3372,55799.373
2006-10-23 13:40:00,23.3,23.3,23.26,23.29,38871.47335423197,7.3341,7.3341,7.3215,7.3309,38871.4734
2006-10-23 13:45:00,23.28,23.29,23.27,23.29,29049.111807732497,7.3278,7.3309,7.3246,7.3309,29049.1118
2006-10-23 13:50:00,23.29,23.29,23.26,23.29,45350.05224660397,7.3309,7.3309,7.3215,7.3309,45350.0522
2006-10-23 13:55:00,23.3,23.32,23.29,23.32,53918.49529780564,7.3341,7.3404,7.3309,7.3404,53918.4953
2006-10-23 14:00:00,23.32,23.32,23.28,23.31,64994.77533960292,7.3404,7.3404,7.3278,7.3372,64994.7753
2006-10-23 14:05:00,23.31,23.33,23.3,23.31,70219.43573667711,7.3372,7.3435,7.3341,7.3372,70219.4357
2006-10-23 14:10:00,23.31,23.33,23.3,23.32,40961.33751306165,7.3372,7.3435,7.3341,7.3404,40961.3375
2006-10-23 14:15:00,23.32,23.32,23.3,23.31,76489.02821316614,7.3404,7.3404,7.3341,7.3372,76489.0282
2006-10-23 14:20:00,23.31,23.32,23.29,23.32,65412.74817136886,7.3372,7.3404,7.3309,7.3404,65412.7482
2006-10-23 14:25:00,23.32,23.34,23.32,23.32,58307.21003134796,7.3404,7.3467,7.3404,7.3404,58307.21
2006-10-23 14:30:00,23.32,23.33,23.31,23.32,43887.14733542319,7.3404,7.3435,7.3372,7.3404,43887.1473
2006-10-23 14:35:00,23.32,23.35,23.32,23.35,47857.88923719958,7.3404,7.3498,7.3404,7.3498,47857.8892
2006-10-23 14:40:00,23.34,23.35,23.34,23.35,34482.75862068965,7.3467,7.3498,7.3467,7.3498,34482.7586
2006-10-23 14:45:00,23.35,23.37,23.35,23.37,60397.07419017764,7.3498,7.3561,7.3498,7.3561,60397.0742
2006-10-23 14:50:00,23.37,23.38,23.37,23.38,91118.07732497388,7.3561,7.3593,7.3561,7.3593,91118.0773
2006-10-23 14:55:00,23.37,23.38,23.33,23.34,135005.22466039707,7.3561,7.3593,7.3435,7.3467,135005.2247
2006-10-23 15:00:00,23.34,23.36,23.33,23.35,98850.57471264368,7.3467,7.353,7.3435,7.3498,98850.5747
2006-10-23 15:05:00,23.35,23.38,23.34,23.37,123510.97178683383,7.3498,7.3593,7.3467,7.3561,123510.9718
2006-10-23 15:10:00,23.38,23.39,23.37,23.37,83803.55276907001,7.3593,7.3624,7.3561,7.3561,83803.5528
2006-10-23 15:15:00,23.38,23.42,23.37,23.41,129989.55067920584,7.3593,7.3719,7.3561,7.3687,129989.5507
2006-10-23 15:20:00,23.4,23.41,23.37,23.38,95715.77847439917,7.3656,7.3687,7.3561,7.3593,95715.7785
2006-10-23 15:25:00,23.38,23.39,23.37,23.37,116196.44723093,7.3593,7.3624,7.3561,7.3561,116196.4472
2006-10-23 15:30:00,23.38,23.38,23.35,23.35,115987.46081504702,7.3593,7.3593,7.3498,7.3498,115987.4608
2006-10-23 15:35:00,23.35,23.35,23.33,23.34,134796.2382445141,7.3498,7.3498,7.3435,7.3467,134796.2382
2006-10-23 15:40:00,23.34,23.37,23.34,23.36,180146.29049111807,7.3467,7.3561,7.3467,7.353,180146.2905
2006-10-23 15:45:00,23.37,23.37,23.35,23.35,129989.55067920584,7.3561,7.3561,7.3498,7.3498,129989.5507
2006-10-23 15:50:00,23.35,23.36,23.33,23.33,138975.96656217345,7.3498,7.353,7.3435,7.3435,138975.9666
2006-10-23 15:55:00,23.33,23.36,23.32,23.36,176593.5214211076,7.3435,7.353,7.3404,7.353,176593.5214
2006-10-24 09:30:00,23.22,23.25,23.09,23.09,291954.0229885057,7.3089,7.3184,7.268,7.268,291954.023
2006-10-24 09:35:00,23.1,23.1,23.07,23.07,182027.1682340648,7.2711,7.2711,7.2617,7.2617,182027.1682
2006-10-24 09:40:00,23.07,23.08,23.06,23.06,187878.78787878787,7.2617,7.2648,7.2585,7.2585,187878.7879
2006-10-24 09:45:00,23.05,23.05,23.02,23.03,274399.16405433643,7.2554,7.2554,7.246,7.2491,274399.1641
2006-10-24 09:50:00,23.02,23.06,22.98,23.04,180564.263322884,7.246,7.2585,7.2334,7.2522,180564.2633
2006-10-24 09:55:00,23.04,23.06,23.0,23.0,174503.6572622779,7.2522,7.2585,7.2397,7.2397,174503.6573
2006-10-24 10:00:00,23.0,23.0,22.95,22.97,242215.25600835943,7.2397,7.2397,7.2239,7.2302,242215.256
2006-10-24 10:05:00,22.97,22.98,22.96,22.96,157366.7711598746,7.2302,7.2334,7.2271,7.2271,157366.7712
2006-10-24 10:10:00,22.96,22.96,22.93,22.94,179519.33124346918,7.2271,7.2271,7.2176,7.2208,179519.3312
2006-10-24 10:15:00,22.94,22.94,22.89,22.89,179310.3448275862,7.2208,7.2208,7.205,7.205,179310.3448
2006-10-24 10:20:00,22.9,22.92,22.89,22.92,146708.46394984325,7.2082,7.2145,7.205,7.2145,146708.4639
2006-10-24 10:25:00,22.92,23.03,22.92,23.02,207105.5381400209,7.2145,7.2491,7.2145,7.246,207105.5381
2006-10-24 10:30:00,23.02,23.02,22.92,22.95,217972.8317659352,7.246,7.246,7.2145,7.2239,217972.8318
2006-10-24 10:35:00,22.95,22.95,22.92,22.93,107210.03134796236,7.2239,7.2239,7.2145,7.2176,107210.0313
2006-10-24 10:40:00,22.94,22.94,22.9,22.91,97178.68338557992,7.2208,7.2208,7.2082,7.2113,97178.6834
2006-10-24 10:45:00,22.91,22.93,22.9,22.92,137513.0616509927,7.2113,7.2176,7.2082,7.2145,137513.0617
2006-10-24 10:50:00,22.92,22.92,22.9,22.91,92371.99582027168,7.2145,7.2145,7.2082,7.2113,92371.9958
2006-10-24 10:55:00,22.91,22.92,22.9,22.92,95924.76489028212,7.2113,7.2145,7.2082,7.2145,95924.7649
2006-10-24 11:00:00,22.92,22.94,22.91,22.92,121212.1212121212,7.2145,7.2208,7.2113,7.2145,121212.1212
2006-10-24 11:05:00,22.92,22.94,22.92,22.92,85057.4712643678,7.2145,7.2208,7.2145,7.2145,85057.4713
2006-10-24 11:10:00,22.92,22.93,22.91,22.91,81504.70219435736,7.2145,7.2176,7.2113,7.2113,81504.7022
2006-10-24 11:15:00,22.91,22.92,22.9,22.92,77324.97387669802,7.2113,7.2145,7.2082,7.2145,77324.9739
2006-10-24 11:20:00,22.92,22.92,22.9,22.92,68129.57157784744,7.2145,7.2145,7.2082,7.2145,68129.5716
2006-10-24 11:25:00,22.92,22.93,22.92,22.93,89655.1724137931,7.2145,7.2176,7.2145,7.2176,89655.1724
2006-10-24 11:30:00,22.93,22.94,22.92,22.92,64367.81609195402,7.2176,7.2208,7.2145,7.2145,64367.8161
2006-10-24 11:35:00,22.93,22.93,22.9,22.92,92371.99582027168,7.2176,7.2176,7.2082,7.2145,92371.9958
2006-10-24 11:40:00,22.92,22.94,22.91,22.91,73772.20480668756,7.2145,7.2208,7.2113,7.2113,73772.2048
2006-10-24 11:45:00,22.91,22.93,22.91,22.92,84639.49843260187,7.2113,7.2176,7.2113,7.2145,84639.4984
2006-10-24 11:50:00,22.92,22.93,22.92,22.92,53291.53605015674,7.2145,7.2176,7.2145,7.2145,53291.5361
2006-10-24 11:55:00,22.92,22.93,22.92,22.92,49320.79414838035,7.2145,7.2176,7.2145,7.2145,49320.7941
2006-10-24 12:00:00,22.92,22.92,22.91,22.92,59561.12852664576,7.2145,7.2145,7.2113,7.2145,59561.1285
2006-10-24 12:05:00,22.91,22.92,22.91,22.91,85266.45768025078,7.2113,7.2145,7.2113,7.2113,85266.4577
2006-10-24 12:10:00,22.91,22.92,22.9,22.92,81504.70219435736,7.2113,7.2145,7.2082,7.2145,81504.7022
2006-10-24 12:15:00,22.92,22.93,22.92,22.92,66457.6802507837,7.2145,7.2176,7.2145,7.2145,66457.6803
2006-10-24 12:20:00,22.92,22.94,22.92,22.94,108881.92267502612,7.2145,7.2208,7.2145,7.2208,108881.9227
2006-10-24 12:25:00,22.94,22.99,22.94,22.99,142946.70846394985,7.2208,7.2365,7.2208,7.2365,142946.7085
2006-10-24 12:30:00,22.99,23.0,22.99,22.99,120167.18913270636,7.2365,7.2397,7.2365,7.2365,120167.1891
2006-10-24 12:35:00,22.99,23.01,22.99,23.0,170741.90177638453,7.2365,7.2428,7.2365,7.2397,170741.9018
2006-10-24 12:40:00,23.0,23.01,22.99,23.01,490909.0909090909,7.2397,7.2428,7.2365,7.2428,490909.0909
2006-10-24 12:45:00,23.0,23.02,22.97,22.97,58307.21003134796,7.2397,7.246,7.2302,7.2302,58307.21
2006-10-24 12:50:00,22.96,22.98,22.95,22.95,67711.59874608151,7.2271,7.2334,7.2239,7.2239,67711.5987
2006-10-24 12:55:00,22.95,22.95,22.92,22.92,51201.67189132706,7.2239,7.2239,7.2145,7.2145,51201.6719
2006-10-24 13:00:00,22.92,22.96,22.92,22.93,45559.038662486935,7.2145,7.2271,7.2145,7.2176,45559.0387
2006-10-24 13:05:00,22.94,22.95,22.93,22.94,64994.77533960292,7.2208,7.2239,7.2176,7.2208,64994.7753
2006-10-24 13:10:00,22.94,22.94,22.93,22.94,36154.649947753394,7.2208,7.2208,7.2176,7.2208,36154.6499
2006-10-24 13:15:00,22.94,22.94,22.93,22.93,38871.47335423197,7.2208,7.2208,7.2176,7.2176,38871.4734
2006-10-24 13:20:00,22.93,22.94,22.93,22.93,41379.31034482759,7.2176,7.2208,7.2176,7.2176,41379.3103
2006-10-24 13:25:00,22.93,22.94,22.92,22.94,68547.54440961337,7.2176,7.2208,7.2145,7.2208,68547.5444
2006-10-24 13:30:00,22.93,22.94,22.92,22.92,244723.09299895505,7.2176,7.2208,7.2145,7.2145,244723.093
2006-10-24 13:35:00,22.92,22.93,22.9,22.91,128735.63218390803,7.2145,7.2176,7.2082,7.2113,128735.6322
2006-10-24 13:40:00,22.91,22.91,22.89,22.89,163845.3500522466,7.2113,7.2113,7.205,7.205,163845.3501
2006-10-24 13:45:00,22.89,22.92,22.88,22.89,168652.03761755486,7.205,7.2145,7.2019,7.205,168652.0376
2006-10-24 13:50:00,22.89,22.9,22.86,22.86,151306.16509926855,7.205,7.2082,7.1956,7.1956,151306.1651
2006-10-24 13:55:00,22.86,22.86,22.83,22.86,121003.13479623824,7.1956,7.1956,7.1861,7.1956,121003.1348
2006-10-24 14:00:00,22.86,22.88,22.84,22.86,72309.29989550679,7.1956,7.2019,7.1893,7.1956,72309.2999
2006-10-24 14:05:00,22.87,22.9,22.86,22.88,132288.40125391848,7.1987,7.2082,7.1956,7.2019,132288.4013
2006-10-24 14:10:00,22.88,22.88,22.87,22.88,73354.23197492163,7.2019,7.2019,7.1987,7.2019,73354.232
2006-10-24 14:15:00,22.88,22.89,22.87,22.88,102194.35736677116,7.2019,7.205,7.1987,7.2019,102194.3574
2006-10-24 14:20:00,22.88,22.9,22.87,22.9,117868.33855799372,7.2019,7.2082,7.1987,7.2082,117868.3386
2006-10-24 14:25:00,22.9,22.92,22.9,22.92,100522.46603970742,7.2082,7.2145,7.2082,7.2145,100522.466
2006-10-24 14:30:00,22.91,22.94,22.91,22.93,80877.74294670846,7.2113,7.2208,7.2113,7.2176,80877.7429
2006-10-24 14:35:00,22.93,22.95,22.92,22.95,81922.6750261233,7.2176,7.2239,7.2145,7.2239,81922.675
2006-10-24 14:40:00,22.95,22.95,22.94,22.95,44514.1065830721,7.2239,7.2239,7.2208,7.2239,44514.1066
2006-10-24 14:45:00,22.95,22.97,22.95,22.96,78996.86520376176,7.2239,7.2302,7.2239,7.2271,78996.8652
2006-10-24 14:50:00,22.97,22.97,22.94,22.95,87565.30825496343,7.2302,7.2302,7.2208,7.2239,87565.3083
2006-10-24 14:55:00,22.95,22.95,22.94,22.94,64994.77533960292,7.2239,7.2239,7.2208,7.2208,64994.7753
2006-10-24 15:00:00,22.94,22.94,22.94,22.94,66039.70741901777,7.2208,7.2208,7.2208,7.2208,66039.7074
2006-10-24 15:05:00,22.94,22.94,22.92,22.92,101149.42528735632,7.2208,7.2208,7.2145,7.2145,101149.4253
2006-10-24 15:10:00,22.92,22.93,22.92,22.93,77324.97387669802,7.2145,7.2176,7.2145,7.2176,77324.9739
2006-10-24 15:15:00,22.93,22.95,22.92,22.95,76280.04179728318,7.2176,7.2239,7.2145,7.2239,76280.0418
2006-10-24 15:20:00,22.95,22.96,22.93,22.94,139393.9393939394,7.2239,7.2271,7.2176,7.2208,139393.9394
2006-10-24 15:25:00,22.94,22.96,22.94,22.95,152560.08359456636,7.2208,7.2271,7.2208,7.2239,152560.0836
2006-10-24 15:30:00,22.95,22.95,22.94,22.95,153605.0156739812,7.2239,7.2239,7.2208,7.2239,153605.0157
2006-10-24 15:35:00,22.95,22.96,22.94,22.96,118495.29780564264,7.2239,7.2271,7.2208,7.2271,118495.2978
2006-10-24 15:40:00,22.96,22.97,22.96,22.97,128317.6593521421,7.2271,7.2302,7.2271,7.2302,128317.6594
2006-10-24 15:45:00,22.97,23.01,22.97,23.01,190386.6248693835,7.2302,7.2428,7.2302,7.2428,190386.6249
2006-10-24 15:50:00,23.01,23.03,23.0,23.02,357157.7847439916,7.2428,7.2491,7.2397,7.246,357157.7847
2006-10-24 15:55:00,23.03,23.04,23.01,23.01,351097.17868338554,7.2491,7.2522,7.2428,7.2428,351097.1787
2006-10-25 09:30:00,22.95,23.08,22.95,23.07,209195.40229885056,7.2239,7.2648,7.2239,7.2617,209195.4023
2006-10-25 09:35:00,23.08,23.09,23.02,23.05,115987.46081504702,7.2648,7.268,7.246,7.2554,115987.4608
2006-10-25 09:40:00,23.06,23.1,23.04,23.1,171577.8474399164,7.2585,7.2711,7.2522,7.2711,171577.8474
2006-10-25 09:45:00,23.11,23.14,23.07,23.09,127272.72727272726,7.2743,7.2837,7.2617,7.268,127272.7273
2006-10-25 09:50:00,23.09,23.1,23.05,23.07,143364.68129571577,7.268,7.2711,7.2554,7.2617,143364.6813
2006-10-25 09:55:00,23.07,23.07,23.06,23.07,136050.1567398119,7.2617,7.2617,7.2585,7.2617,136050.1567
2006-10-25 10:00:00,23.07,23.08,23.03,23.03,131034.48275862068,7.2617,7.2648,7.2491,7.2491,131034.4828
2006-10-25 10:05:00,23.03,23.03,23.01,23.01,88610.24033437826,7.2491,7.2491,7.2428,7.2428,88610.2403
2006-10-25 10:10:00,23.01,23.01,22.96,22.98,82967.60710553813,7.2428,7.2428,7.2271,7.2334,82967.6071
2006-10-25 10:15:00,22.97,23.01,22.95,22.96,84848.48484848485,7.2302,7.2428,7.2239,7.2271,84848.4848
2006-10-25 10:20:00,22.96,22.96,22.93,22.93,75026.12330198537,7.2271,7.2271,7.2176,7.2176,75026.1233
2006-10-25 10:25:00,22.93,22.96,22.92,22.93,66875.65308254963,7.2176,7.2271,7.2145,7.2176,66875.6531
2006-10-25 10:30:00,22.93,22.93,22.89,22.89,69592.47648902821,7.2176,7.2176,7.205,7.205,69592.4765
2006-10-25 10:35:00,22.89,22.89,22.84,22.84,126227.79519331244,7.205,7.205,7.1893,7.1893,126227.7952
2006-10-25 10:40:00,22.84,22.87,22.82,22.87,94461.85997910135,7.1893,7.1987,7.183,7.1987,94461.86
2006-10-25 10:45:00,22.87,22.87,22.82,22.84,207941.48380355275,7.1987,7.1987,7.183,7.1893,207941.4838
2006-10-25 10:50:00,22.83,22.87,22.83,22.85,173458.7251828631,7.1861,7.1987,7.1861,7.1924,173458.7252
2006-10-25 10:55:00,22.85,22.87,22.83,22.87,104075.23510971786,7.1924,7.1987,7.1861,7.1987,104075.2351
2006-10-25 11:00:00,22.86,22.94,22.86,22.9,104911.18077324974,7.1956,7.2208,7.1956,7.2082,104911.1808
2006-10-25 11:05:00,22.9,22.92,22.89,22.92,43678.16091954023,7.2082,7.2145,7.205,7.2145,43678.1609
2006-10-25 11:10:00,22.92,22.93,22.91,22.92,63740.85684430512,7.2145,7.2176,7.2113,7.2145,63740.8568
2006-10-25 11:15:00,22.92,22.93,22.92,22.92,53709.50888192267,7.2145,7.2176,7.2145,7.2145,53709.5089
2006-10-25 11:20:00,22.93,22.95,22.92,22.94,72309.29989550679,7.2176,7.2239,7.2145,7.2208,72309.2999
2006-10-25 11:25:00,22.94,22.95,22.94,22.95,38035.5276907001,7.2208,7.2239,7.2208,7.2239,38035.5277
2006-10-25 11:30:00,22.94,22.97,22.94,22.97,63740.85684430512,7.2208,7.2302,7.2208,7.2302,63740.8568
2006-10-25 11:35:00,22.97,22.99,22.97,22.99,54754.44096133751,7.2302,7.2365,7.2302,7.2365,54754.441
2006-10-25 11:40:00,22.98,22.99,22.97,22.97,96760.710553814,7.2334,7.2365,7.2302,7.2302,96760.7106
2006-10-25 11:45:00,22.97,22.98,22.97,22.98,95088.81922675026,7.2302,7.2334,7.2302,7.2334,95088.8192
2006-10-25 11:50:00,22.98,23.02,22.98,23.01,90282.131661442,7.2334,7.246,7.2334,7.2428,90282.1317
2006-10-25 11:55:00,23.01,23.03,23.01,23.03,86311.38975966562,7.2428,7.2491,7.2428,7.2491,86311.3898
2006-10-25 12:00:00,23.03,23.03,22.98,22.98,66039.70741901777,7.2491,7.2491,7.2334,7.2334,66039.7074
2006-10-25 12:05:00,22.99,23.01,22.98,23.01,48275.86206896552,7.2365,7.2428,7.2334,7.2428,48275.8621
2006-10-25 12:10:00,23.0,23.02,23.0,23.01,77115.98746081504,7.2397,7.246,7.2397,7.2428,77115.9875
2006-10-25 12:15:00,23.01,23.02,23.01,23.02,197283.1765935214,7.2428,7.246,7.2428,7.246,197283.1766
2006-10-25 12:20:00,23.02,23.02,22.99,22.99,71264.36781609195,7.246,7.246,7.2365,7.2365,71264.3678
2006-10-25 12:25:00,23.0,23.0,22.97,22.98,141274.8171368861,7.2397,7.2397,7.2302,7.2334,141274.8171
2006-10-25 12:30:00,22.98,22.99,22.98,22.98,43469.17450365726,7.2334,7.2365,7.2334,7.2334,43469.1745
2006-10-25 12:35:00,22.98,22.99,22.97,22.98,94043.88714733542,7.2334,7.2365,7.2302,7.2334,94043.8871
2006-10-25 12:40:00,22.97,22.98,22.97,22.98,84221.52560083594,7.2302,7.2334,7.2302,7.2334,84221.5256
2006-10-25 12:45:00,22.97,22.99,22.97,22.98,77742.94670846395,7.2302,7.2365,7.2302,7.2334,77742.9467
2006-10-25 12:50:00,22.99,23.02,22.98,23.01,149843.26018808776,7.2365,7.246,7.2334,7.2428,149843.2602
2006-10-25 12:55:00,23.01,23.02,22.99,23.0,150261.2330198537,7.2428,7.246,7.2365,7.2397,150261.233
2006-10-25 13:00:00,23.0,23.03,22.99,23.03,62486.93834900732,7.2397,7.2491,7.2365,7.2491,62486.9383
2006-10-25 13:05:00,23.03,23.03,23.01,23.03,64576.80250783699,7.2491,7.2491,7.2428,7.2491,64576.8025
2006-10-25 13:10:00,23.03,23.04,23.03,23.04,122675.02612330198,7.2491,7.2522,7.2491,7.2522,122675.0261
2006-10-25 13:15:00,23.04,23.04,23.03,23.04,31974.92163009404,7.2522,7.2522,7.2491,7.2522,31974.9216
2006-10-25 13:20:00,23.04,23.06,23.03,23.05,233228.84012539184,7.2522,7.2585,7.2491,7.2554,233228.8401
2006-10-25 13:25:00,23.04,23.04,23.03,23.03,25496.342737722047,7.2522,7.2522,7.2491,7.2491,25496.3427
2006-10-25 13:30:00,23.03,23.05,23.03,23.03,32601.880877742944,7.2491,7.2554,7.2491,7.2491,32601.8809
2006-10-25 13:35:00,23.03,23.04,23.02,23.03,32810.86729362591,7.2491,7.2522,7.246,7.2491,32810.8673
2006-10-25 13:40:00,23.03,23.04,23.02,23.03,25078.36990595611,7.2491,7.2522,7.246,7.2491,25078.3699
2006-10-25 13:45:00,23.03,23.03,23.02,23.03,26123.30198537095,7.2491,7.2491,7.246,7.2491,26123.302
2006-10-25 13:50:00,23.03,23.04,23.02,23.04,27377.220480668755,7.2491,7.2522,7.246,7.2522,27377.2205
2006-10-25 13:55:00,23.03,23.07,23.03,23.07,74608.15047021944,7.2491,7.2617,7.2491,7.2617,74608.1505
2006-10-25 14:00:00,23.06,23.07,23.05,23.07,85893.41692789969,7.2585,7.2617,7.2554,7.2617,85893.4169
2006-10-25 14:05:00,23.07,23.08,23.06,23.06,59143.15569487983,7.2617,7.2648,7.2585,7.2585,59143.1557
2006-10-25 14:10:00,23.06,23.09,23.01,23.07,108672.93625914316,7.2585,7.268,7.2428,7.2617,108672.9363
2006-10-25 14:15:00,23.08,23.14,23.05,23.13,138975.96656217345,7.2648,7.2837,7.2554,7.2806,138975.9666
2006-10-25 14:20:00,23.13,23.13,23.06,23.07,87774.29467084639,7.2806,7.2806,7.2585,7.2617,87774.2947
2006-10-25 14:25:00,23.07,23.09,23.02,23.03,158411.70323928943,7.2617,7.268,7.246,7.2491,158411.7032
2006-10-25 14:30:00,23.03,23.04,23.0,23.03,133542.3197492163,7.2491,7.2522,7.2397,7.2491,133542.3197
2006-10-25 14:35:00,23.03,23.03,22.98,22.99,70846.39498432602,7.2491,7.2491,7.2334,7.2365,70846.395
2006-10-25 14:40:00,22.98,23.03,22.98,23.02,510762.8004179728,7.2334,7.2491,7.2334,7.246,510762.8004
2006-10-25 14:45:00,23.02,23.06,23.02,23.02,65203.76175548589,7.246,7.2585,7.246,7.246,65203.7618
2006-10-25 14:50:00,23.03,23.05,23.01,23.04,75653.08254963427,7.2491,7.2554,7.2428,7.2522,75653.0825
2006-10-25 14:55:00,23.03,23.06,23.02,23.06,120794.14838035528,7.2491,7.2585,7.246,7.2585,120794.1484
2006-10-25 15:00:00,23.06,23.07,23.04,23.06,85266.45768025078,7.2585,7.2617,7.2522,7.2585,85266.4577
2006-10-25 15:05:00,23.06,23.08,23.05,23.06,74190.1776384535,7.2585,7.2648,7.2554,7.2585,74190.1776
2006-10-25 15:10:00,23.06,23.07,23.04,23.06,67920.58516196447,7.2585,7.2617,7.2522,7.2585,67920.5852
2006-10-25 15:15:00,23.06,23.11,23.06,23.1,105747.1264367816,7.2585,7.2743,7.2585,7.2711,105747.1264
2006-10-25 15:20:00,23.1,23.1,23.07,23.07,125809.8223615465,7.2711,7.2711,7.2617,7.2617,125809.8224
2006-10-25 15:25:00,23.07,23.09,23.06,23.06,152351.09717868338,7.2617,7.268,7.2585,7.2585,152351.0972
2006-10-25 15:30:00,23.07,23.07,23.04,23.06,109717.868338558,7.2617,7.2617,7.2522,7.2585,109717.8683
2006-10-25 15:35:00,23.06,23.1,23.06,23.09,201253.9184952978,7.2585,7.2711,7.2585,7.268,201253.9185
2006-10-25 15:40:00,23.09,23.12,23.09,23.11,122257.05329153604,7.268,7.2774,7.268,7.2743,122257.0533
2006-10-25 15:45:00,23.12,23.12,23.1,23.11,205224.66039707416,7.2774,7.2774,7.2711,7.2743,205224.6604
2006-10-25 15:50:00,23.11,23.11,23.09,23.09,142737.72204806688,7.2743,7.2743,7.268,7.268,142737.722
2006-10-25 15:55:00,23.09,23.1,23.07,23.1,168652.03761755486,7.268,7.2711,7.2617,7.2711,168652.0376
2006-10-26 09:30:00,23.1,23.1,22.89,22.99,349425.2873563218,7.2711,7.2711,7.205,7.2365,349425.2874
2006-10-26 09:35:00,22.99,22.99,22.88,22.94,95924.76489028212,7.2365,7.2365,7.2019,7.2208,95924.7649
2006-10-26 09:40:00,22.93,22.98,22.92,22.94,87983.28108672936,7.2176,7.2334,7.2145,7.2208,87983.2811
2006-10-26 09:45:00,22.94,22.99,22.94,22.97,86520.37617554859,7.2208,7.2365,7.2208,7.2302,86520.3762
2006-10-26 09:50:00,22.97,22.98,22.91,22.92,61442.00626959247,7.2302,7.2334,7.2113,7.2145,61442.0063
2006-10-26 09:55:00,22.91,22.96,22.91,22.93,60397.07419017764,7.2113,7.2271,7.2113,7.2176,60397.0742
2006-10-26 10:00:00,22.93,22.95,22.92,22.92,65830.7210031348,7.2176,7.2239,7.2145,7.2145,65830.721
2006-10-26 10:05:00,22.92,22.93,22.91,22.93,68965.5172413793,7.2145,7.2176,7.2113,7.2176,68965.5172
2006-10-26 10:10:00,22.92,22.93,22.91,22.93,46185.99791013584,7.2145,7.2176,7.2113,7.2176,46185.9979
2006-10-26 10:15:00,22.93,22.94,22.9,22.9,51828.631138975965,7.2176,7.2208,7.2082,7.2082,51828.6311
2006-10-26 10:20:00,22.9,22.91,22.74,22.74,155067.92058516195,7.2082,7.2113,7.1578,7.1578,155067.9206
2006-10-26 10:25:00,22.73,22.83,22.73,22.79,101776.3845350052,7.1547,7.1861,7.1547,7.1736,101776.3845
2006-10-26 10:30:00,22.8,22.8,22.74,22.75,87147.3354231975,7.1767,7.1767,7.1578,7.161,87147.3354
2006-10-26 10:35:00,22.74,22.8,22.73,22.79,217554.8589341693,7.1578,7.1767,7.1547,7.1736,217554.8589
2006-10-26 10:40:00,22.79,22.81,22.77,22.77,158620.6896551724,7.1736,7.1799,7.1673,7.1673,158620.6897
2006-10-26 10:45:00,22.78,22.78,22.74,22.77,101149.42528735632,7.1704,7.1704,7.1578,7.1673,101149.4253
2006-10-26 10:50:00,22.77,22.81,22.77,22.79,500731.4524555904,7.1673,7.1799,7.1673,7.1736,500731.4525
2006-10-26 10:55:00,22.8,22.82,22.79,22.81,131452.4555903866,7.1767,7.183,7.1736,7.1799,131452.4556
2006-10-26 11:00:00,22.81,22.81,22.79,22.79,152769.07001044933,7.1799,7.1799,7.1736,7.1736,152769.07
2006-10-26 11:05:00,22.8,22.81,22.76,22.77,52664.57680250784,7.1767,7.1799,7.1641,7.1673,52664.5768
2006-10-26 11:10:00,22.77,22.81,22.77,22.8,72309.29989550679,7.1673,7.1799,7.1673,7.1767,72309.2999
2006-10-26 11:15:00,22.8,22.8,22.78,22.79,32810.86729362591,7.1767,7.1767,7.1704,7.1736,32810.8673
2006-10-26 11:20:00,22.79,22.8,22.78,22.78,81504.70219435736,7.1736,7.1767,7.1704,7.1704,81504.7022
2006-10-26 11:25:00,22.79,22.8,22.78,22.8,66248.69383490073,7.1736,7.1767,7.1704,7.1767,66248.6938
2006-10-26 11:30:00,22.79,22.81,22.79,22.81,88610.24033437826,7.1736,7.1799,7.1736,7.1799,88610.2403
2006-10-26 11:35:00,22.81,22.86,22.8,22.86,136886.10240334377,7.1799,7.1956,7.1767,7.1956,136886.1024
2006-10-26 11:40:00,22.86,22.91,22.86,22.9,169487.98328108672,7.1956,7.2113,7.1956,7.2082,169487.9833
2006-10-26 11:45:00,22.9,22.92,22.86,22.9,284430.5120167189,7.2082,7.2145,7.1956,7.2082,284430.512
2006-10-26 11:50:00,22.9,22.91,22.87,22.87,63949.843260188085,7.2082,7.2113,7.1987,7.1987,63949.8433
2006-10-26 11:55:00,22.87,22.88,22.83,22.84,87983.28108672936,7.1987,7.2019,7.1861,7.1893,87983.2811
2006-10-26 12:00:00,22.84,22.84,22.81,22.81,59143.15569487983,7.1893,7.1893,7.1799,7.1799,59143.1557
2006-10-26 12:05:00,22.81,22.82,22.8,22.81,87356.32183908045,7.1799,7.183,7.1767,7.1799,87356.3218
2006-10-26 12:10:00,22.81,22.82,22.8,22.82,64785.78892371996,7.1799,7.183,7.1767,7.183,64785.7889
2006-10-26 12:15:00,22.83,22.84,22.81,22.81,47648.90282131661,7.1861,7.1893,7.1799,7.1799,47648.9028
2006-10-26 12:20:00,22.81,22.85,22.81,22.84,72727.27272727272,7.1799,7.1924,7.1799,7.1893,72727.2727
2006-10-26 12:25:00,22.84,22.87,22.84,22.85,75444.0961337513,7.1893,7.1987,7.1893,7.1924,75444.0961
2006-10-26 12:30:00,22.85,22.87,22.84,22.84,59352.1421107628,7.1924,7.1987,7.1893,7.1893,59352.1421
2006-10-26 12:35:00,22.84,22.84,22.81,22.81,50365.72622779519,7.1893,7.1893,7.1799,7.1799,50365.7262
2006-10-26 12:40:00,22.81,22.83,22.8,22.82,56844.305120167184,7.1799,7.1861,7.1767,7.183,56844.3051
2006-10-26 12:45:00,22.82,22.83,22.8,22.81,63322.88401253918,7.183,7.1861,7.1767,7.1799,63322.884
2006-10-26 12:50:00,22.8,22.83,22.79,22.82,68965.5172413793,7.1767,7.1861,7.1736,7.183,68965.5172
2006-10-26 12:55:00,22.82,22.82,22.81,22.81,33855.799373040754,7.183,7.183,7.1799,7.1799,33855.7994
2006-10-26 13:00:00,22.81,22.83,22.79,22.79,77115.98746081504,7.1799,7.1861,7.1736,7.1736,77115.9875
2006-10-26 13:05:00,22.8,22.81,22.79,22.8,23197.492163009403,7.1767,7.1799,7.1736,7.1767,23197.4922
2006-10-26 13:10:00,22.8,22.8,22.77,22.78,43678.16091954023,7.1767,7.1767,7.1673,7.1704,43678.1609
2006-10-26 13:15:00,22.78,22.81,22.77,22.79,55381.400208986415,7.1704,7.1799,7.1673,7.1736,55381.4002
2006-10-26 13:20:00,22.79,22.82,22.78,22.81,93416.92789968652,7.1736,7.183,7.1704,7.1799,93416.9279
2006-10-26 13:25:00,22.81,22.82,22.8,22.8,69592.47648902821,7.1799,7.183,7.1767,7.1767,69592.4765
2006-10-26 13:30:00,22.8,22.82,22.8,22.81,27586.206896551725,7.1767,7.183,7.1767,7.1799,27586.2069
2006-10-26 13:35:00,22.81,22.84,22.81,22.84,46185.99791013584,7.1799,7.1893,7.1799,7.1893,46185.9979
2006-10-26 13:40:00,22.83,22.85,22.81,22.82,33019.85370950888,7.1861,7.1924,7.1799,7.183,33019.8537
2006-10-26 13:45:00,22.82,22.82,22.79,22.81,69801.46290491118,7.183,7.183,7.1736,7.1799,69801.4629
2006-10-26 13:50:00,22.81,22.83,22.8,22.81,49529.780564263325,7.1799,7.1861,7.1767,7.1799,49529.7806
2006-10-26 13:55:00,22.81,22.81,22.79,22.8,45559.038662486935,7.1799,7.1799,7.1736,7.1767,45559.0387
2006-10-26 14:00:00,22.81,22.84,22.81,22.84,47230.92998955068,7.1799,7.1893,7.1799,7.1893,47230.93
2006-10-26 14:05:00,22.84,22.87,22.84,22.84,92998.9550679206,7.1893,7.1987,7.1893,7.1893,92998.9551
2006-10-26 14:10:00,22.84,22.86,22.84,22.86,55381.400208986415,7.1893,7.1956,7.1893,7.1956,55381.4002
2006-10-26 14:15:00,22.86,22.87,22.83,22.84,70010.44932079414,7.1956,7.1987,7.1861,7.1893,70010.4493
2006-10-26 14:20:00,22.84,22.87,22.84,22.87,110971.7868338558,7.1893,7.1987,7.1893,7.1987,110971.7868
2006-10-26 14:25:00,22.87,22.87,22.84,22.86,131661.4420062696,7.1987,7.1987,7.1893,7.1956,131661.442
2006-10-26 14:30:00,22.86,22.88,22.85,22.87,134169.2789968652,7.1956,7.2019,7.1924,7.1987,134169.279
2006-10-26 14:35:00,22.86,22.88,22.84,22.84,54545.454545454544,7.1956,7.2019,7.1893,7.1893,54545.4545
2006-10-26 14:40:00,22.84,22.84,22.83,22.84,58516.19644723093,7.1893,7.1893,7.1861,7.1893,58516.1964
2006-10-26 14:45:00,22.84,22.85,22.81,22.81,70846.39498432602,7.1893,7.1924,7.1799,7.1799,70846.395
2006-10-26 14:50:00,22.82,22.83,22.81,22.82,72100.31347962382,7.183,7.1861,7.1799,7.183,72100.3135
2006-10-26 14:55:00,22.83,22.85,22.82,22.85,124764.89028213166,7.1861,7.1924,7.183,7.1924,124764.8903
2006-10-26 15:00:00,22.85,22.87,22.83,22.86,160919.54022988505,7.1924,7.1987,7.1861,7.1956,160919.5402
2006-10-26 15:05:00,22.86,22.87,22.86,22.87,138349.00731452456,7.1956,7.1987,7.1956,7.1987,138349.0073
2006-10-26 15:10:00,22.87,22.87,22.84,22.85,75862.06896551723,7.1987,7.1987,7.1893,7.1924,75862.069
2006-10-26 15:15:00,22.85,22.86,22.83,22.86,202925.8098223616,7.1924,7.1956,7.1861,7.1956,202925.8098
2006-10-26 15:20:00,22.86,22.87,22.85,22.87,64785.78892371996,7.1956,7.1987,7.1924,7.1987,64785.7889
2006-10-26 15:25:00,22.87,22.87,22.86,22.86,123719.95820271682,7.1987,7.1987,7.1956,7.1956,123719.9582
2006-10-26 15:30:00,22.86,22.87,22.84,22.87,156530.82549634273,7.1956,7.1987,7.1893,7.1987,156530.8255
2006-10-26 15:35:00,22.87,22.89,22.86,22.89,196029.2580982236,7.1987,7.205,7.1956,7.205,196029.2581
2006-10-26 15:40:00,22.88,22.9,22.88,22.9,107628.00417972832,7.2019,7.2082,7.2019,7.2082,107628.0042
2006-10-26 15:45:00,22.9,22.9,22.89,22.89,157157.78474399162,7.2082,7.2082,7.205,7.205,157157.7847
2006-10-26 15:50:00,22.89,22.9,22.88,22.88,157784.74399164054,7.205,7.2082,7.2019,7.2019,157784.744
2006-10-26 15:55:00,22.88,22.91,22.88,22.9,158829.67607105538,7.2019,7.2113,7.2019,7.2082,158829.6761
2006-10-27 09:30:00,22.7,22.75,22.68,22.7,284221.5256008359,7.1452,7.161,7.1389,7.1452,284221.5256
2006-10-27 09:35:00,22.7,22.71,22.61,22.65,167398.11912225705,7.1452,7.1484,7.1169,7.1295,167398.1191
2006-10-27 09:40:00,22.65,22.7,22.63,22.7,104702.19435736677,7.1295,7.1452,7.1232,7.1452,104702.1944
2006-10-27 09:45:00,22.7,22.7,22.67,22.69,71264.36781609195,7.1452,7.1452,7.1358,7.1421,71264.3678
2006-10-27 09:50:00,22.68,22.68,22.66,22.67,221734.58725182863,7.1389,7.1389,7.1326,7.1358,221734.5873
2006-10-27 09:55:00,22.67,22.7,22.64,22.65,162800.41797283175,7.1358,7.1452,7.1263,7.1295,162800.418
2006-10-27 10:00:00,22.65,22.69,22.65,22.68,329989.55067920586,7.1295,7.1421,7.1295,7.1389,329989.5507
2006-10-27 10:05:00,22.68,22.71,22.66,22.71,126227.79519331244,7.1389,7.1484,7.1326,7.1484,126227.7952
2006-10-27 10:10:00,22.71,22.72,22.7,22.71,96969.69696969696,7.1484,7.1515,7.1452,7.1484,96969.697
2006-10-27 10:15:00,22.72,22.75,22.71,22.72,105747.1264367816,7.1515,7.161,7.1484,7.1515,105747.1264
2006-10-27 10:20:00,22.72,22.75,22.7,22.72,352142.1107628004,7.1515,7.161,7.1452,7.1515,352142.1108
2006-10-27 10:25:00,22.72,22.74,22.7,22.71,140438.87147335423,7.1515,7.1578,7.1452,7.1484,140438.8715
2006-10-27 10:30:00,22.71,22.72,22.69,22.7,69174.50365726228,7.1484,7.1515,7.1421,7.1452,69174.5037
2006-10-27 10:35:00,22.71,22.71,22.69,22.7,129362.59143155694,7.1484,7.1484,7.1421,7.1452,129362.5914
2006-10-27 10:40:00,22.7,22.72,22.68,22.68,142528.7356321839,7.1452,7.1515,7.1389,7.1389,142528.7356
2006-10-27 10:45:00,22.69,22.7,22.68,22.7,87356.32183908045,7.1421,7.1452,7.1389,7.1452,87356.3218
2006-10-27 10:50:00,22.7,22.72,22.68,22.7,119958.2027168234,7.1452,7.1515,7.1389,7.1452,119958.2027
2006-10-27 10:55:00,22.7,22.71,22.69,22.71,87356.32183908045,7.1452,7.1484,7.1421,7.1484,87356.3218
2006-10-27 11:00:00,22.71,22.73,22.69,22.7,112852.6645768025,7.1484,7.1547,7.1421,7.1452,112852.6646
2006-10-27 11:05:00,22.7,22.74,22.7,22.74,52873.5632183908,7.1452,7.1578,7.1452,7.1578,52873.5632
2006-10-27 11:10:00,22.74,22.74,22.71,22.73,39080.45977011494,7.1578,7.1578,7.1484,7.1547,39080.4598
2006-10-27 11:15:00,22.74,22.75,22.73,22.74,34064.78578892372,7.1578,7.161,7.1547,7.1578,34064.7858
2006-10-27 11:20:00,22.74,22.74,22.71,22.72,39498.43260188088,7.1578,7.1578,7.1484,7.1515,39498.4326
2006-10-27 11:25:00,22.72,22.73,22.72,22.72,36781.6091954023,7.1515,7.1547,7.1515,7.1515,36781.6092
2006-10-27 11:30:00,22.72,22.73,22.71,22.71,39916.40543364681,7.1515,7.1547,7.1484,7.1484,39916.4054
2006-10-27 11:35:00,22.72,22.72,22.71,22.72,134796.2382445141,7.1515,7.1515,7.1484,7.1515,134796.2382
2006-10-27 11:40:00,22.72,22.74,22.7,22.7,166562.17345872518,7.1515,7.1578,7.1452,7.1452,166562.1735
2006-10-27 11:45:00,22.7,22.71,22.7,22.7,100522.46603970742,7.1452,7.1484,7.1452,7.1452,100522.466
2006-10-27 11:50:00,22.7,22.71,22.7,22.7,82340.64785788923,7.1452,7.1484,7.1452,7.1452,82340.6479
2006-10-27 11:55:00,22.7,22.7,22.68,22.7,95297.80564263322,7.1452,7.1452,7.1389,7.1452,95297.8056
2006-10-27 12:00:00,22.7,22.7,22.69,22.7,73981.19122257053,7.1452,7.1452,7.1421,7.1452,73981.1912
2006-10-27 12:05:00,22.7,22.7,22.68,22.69,107628.00417972832,7.1452,7.1452,7.1389,7.1421,107628.0042
2006-10-27 12:10:00,22.68,22.69,22.68,22.69,51828.631138975965,7.1389,7.1421,7.1389,7.1421,51828.6311
2006-10-27 12:15:00,22.69,22.71,22.69,22.71,150261.2330198537,7.1421,7.1484,7.1421,7.1484,150261.233
2006-10-27 12:20:00,22.71,22.71,22.68,22.68,120167.18913270636,7.1484,7.1484,7.1389,7.1389,120167.1891
2006-10-27 12:25:00,22.68,22.7,22.68,22.68,152769.07001044933,7.1389,7.1452,7.1389,7.1389,152769.07
2006-10-27 12:30:00,22.68,22.7,22.67,22.68,88192.26750261233,7.1389,7.1452,7.1358,7.1389,88192.2675
2006-10-27 12:35:00,22.68,22.69,22.66,22.68,63949.843260188085,7.1389,7.1421,7.1326,7.1389,63949.8433
2006-10-27 12:40:00,22.67,22.69,22.66,22.67,56844.305120167184,7.1358,7.1421,7.1326,7.1358,56844.3051
2006-10-27 12:45:00,22.67,22.68,22.66,22.67,69801.46290491118,7.1358,7.1389,7.1326,7.1358,69801.4629
2006-10-27 12:50:00,22.67,22.67,22.66,22.67,35527.69070010449,7.1358,7.1358,7.1326,7.1358,35527.6907
2006-10-27 12:55:00,22.67,22.68,22.66,22.66,54545.454545454544,7.1358,7.1389,7.1326,7.1326,54545.4545
2006-10-27 13:00:00,22.66,22.68,22.66,22.68,39916.40543364681,7.1326,7.1389,7.1326,7.1389,39916.4054
2006-10-27 13:05:00,22.68,22.68,22.67,22.68,49738.76698014629,7.1389,7.1389,7.1358,7.1389,49738.767
2006-10-27 13:10:00,22.68,22.7,22.68,22.7,86520.37617554859,7.1389,7.1452,7.1389,7.1452,86520.3762
2006-10-27 13:15:00,22.7,22.7,22.67,22.69,157784.74399164054,7.1452,7.1452,7.1358,7.1421,157784.744
2006-10-27 13:20:00,22.69,22.7,22.68,22.7,84848.48484848485,7.1421,7.1452,7.1389,7.1452,84848.4848
2006-10-27 13:25:00,22.7,22.71,22.69,22.71,125600.83594566352,7.1452,7.1484,7.1421,7.1484,125600.8359
2006-10-27 13:30:00,22.7,22.73,22.7,22.71,120794.14838035528,7.1452,7.1547,7.1452,7.1484,120794.1484
2006-10-27 13:35:00,22.72,22.72,22.66,22.69,94252.87356321838,7.1515,7.1515,7.1326,7.1421,94252.8736
2006-10-27 13:40:00,22.69,22.73,22.67,22.71,141901.776384535,7.1421,7.1547,7.1358,7.1484,141901.7764
2006-10-27 13:45:00,22.71,22.72,22.68,22.69,145036.57262277952,7.1484,7.1515,7.1389,7.1421,145036.5726
2006-10-27 13:50:00,22.69,22.71,22.68,22.7,66039.70741901777,7.1421,7.1484,7.1389,7.1452,66039.7074
2006-10-27 13:55:00,22.69,22.71,22.68,22.7,108045.97701149424,7.1421,7.1484,7.1389,7.1452,108045.977
2006-10-27 14:00:00,22.7,22.7,22.68,22.69,78578.89237199581,7.1452,7.1452,7.1389,7.1421,78578.8924
2006-10-27 14:05:00,22.69,22.71,22.69,22.7,101985.3709508882,7.1421,7.1484,7.1421,7.1452,101985.371
2006-10-27 14:10:00,22.7,22.72,22.69,22.71,164054.33646812956,7.1452,7.1515,7.1421,7.1484,164054.3365
2006-10-27 14:15:00,22.71,22.74,22.7,22.73,192476.4890282132,7.1484,7.1578,7.1452,7.1547,192476.489
2006-10-27 14:20:00,22.73,22.73,22.69,22.69,85475.44409613375,7.1547,7.1547,7.1421,7.1421,85475.4441
2006-10-27 14:25:00,22.69,22.7,22.66,22.67,171995.82027168234,7.1421,7.1452,7.1326,7.1358,171995.8203
2006-10-27 14:30:00,22.67,22.68,22.65,22.66,92580.98223615464,7.1358,7.1389,7.1295,7.1326,92580.9822
2006-10-27 14:35:00,22.66,22.66,22.64,22.65,91954.02298850576,7.1326,7.1326,7.1263,7.1295,91954.023
2006-10-27 14:40:00,22.65,22.66,22.63,22.63,96342.73772204808,7.1295,7.1326,7.1232,7.1232,96342.7377
2006-10-27 14:45:00,22.63,22.65,22.63,22.64,48275.86206896552,7.1232,7.1295,7.1232,7.1263,48275.8621
2006-10-27 14:50:00,22.64,22.69,22.63,22.67,120794.14838035528,7.1263,7.1421,7.1232,7.1358,120794.1484
2006-10-27 14:55:00,22.66,22.69,22.66,22.69,82549.6342737722,7.1326,7.1421,7.1326,7.1421,82549.6343
2006-10-27 15:00:00,22.69,22.7,22.68,22.68,58934.16927899687,7.1421,7.1452,7.1389,7.1389,58934.1693
2006-10-27 15:05:00,22.68,22.72,22.68,22.7,89655.1724137931,7.1389,7.1515,7.1389,7.1452,89655.1724
2006-10-27 15:10:00,22.7,22.71,22.69,22.7,107210.03134796236,7.1452,7.1484,7.1421,7.1452,107210.0313
2006-10-27 15:15:00,22.7,22.71,22.69,22.7,117659.35214211076,7.1452,7.1484,7.1421,7.1452,117659.3521
2006-10-27 15:20:00,22.7,22.72,22.69,22.71,151306.16509926855,7.1452,7.1515,7.1421,7.1484,151306.1651
2006-10-27 15:25:00,22.71,22.72,22.7,22.72,195402.2988505747,7.1484,7.1515,7.1452,7.1515,195402.2989
2006-10-27 15:30:00,22.72,22.74,22.7,22.7,204597.7011494253,7.1515,7.1578,7.1452,7.1452,204597.7011
2006-10-27 15:35:00,22.7,22.76,22.7,22.75,137095.08881922674,7.1452,7.1641,7.1452,7.161,137095.0888
2006-10-27 15:40:00,22.76,22.79,22.75,22.79,208986.4158829676,7.1641,7.1736,7.161,7.1736,208986.4159
2006-10-27 15:45:00,22.79,22.82,22.78,22.82,308045.9770114942,7.1736,7.183,7.1704,7.183,308045.977
2006-10-27 15:50:00,22.82,22.84,22.81,22.81,291745.0365726228,7.183,7.1893,7.1799,7.1799,291745.0366
2006-10-27 15:55:00,22.81,22.82,22.8,22.81,477533.96029258094,7.1799,7.183,7.1767,7.1799,477533.9603
2006-10-30 09:30:00,22.75,22.79,22.74,22.79,191222.57053291536,7.161,7.1736,7.1578,7.1736,191222.5705
2006-10-30 09:35:00,22.78,22.81,22.77,22.79,60815.04702194357,7.1704,7.1799,7.1673,7.1736,60815.047
2006-10-30 09:40:00,22.79,22.81,22.73,22.74,94879.83281086729,7.1736,7.1799,7.1547,7.1578,94879.8328
2006-10-30 09:45:00,22.74,22.77,22.73,22.75,34900.73145245559,7.1578,7.1673,7.1547,7.161,34900.7315
2006-10-30 09:50:00,22.75,22.76,22.71,22.71,29467.08463949844,7.161,7.1641,7.1484,7.1484,29467.0846
2006-10-30 09:55:00,22.71,22.72,22.68,22.68,53918.49529780564,7.1484,7.1515,7.1389,7.1389,53918.4953
2006-10-30 10:00:00,22.68,22.68,22.56,22.56,107836.99059561128,7.1389,7.1389,7.1012,7.1012,107836.9906
2006-10-30 10:05:00,22.57,22.59,22.54,22.58,127272.72727272726,7.1043,7.1106,7.0949,7.1075,127272.7273
2006-10-30 10:10:00,22.59,22.62,22.58,22.6,123510.97178683383,7.1106,7.12,7.1075,7.1138,123510.9718
2006-10-30 10:15:00,22.6,22.61,22.54,22.54,190177.6384535005,7.1138,7.1169,7.0949,7.0949,190177.6385
2006-10-30 10:20:00,22.55,22.57,22.54,22.57,65203.76175548589,7.098,7.1043,7.0949,7.1043,65203.7618
2006-10-30 10:25:00,22.57,22.61,22.57,22.59,63740.85684430512,7.1043,7.1169,7.1043,7.1106,63740.8568
2006-10-30 10:30:00,22.59,22.59,22.56,22.56,133751.30616509926,7.1106,7.1106,7.1012,7.1012,133751.3062
2006-10-30 10:35:00,22.56,22.57,22.56,22.57,55590.38662486938,7.1012,7.1043,7.1012,7.1043,55590.3866
2006-10-30 10:40:00,22.56,22.59,22.56,22.56,101985.3709508882,7.1012,7.1106,7.1012,7.1012,101985.371
2006-10-30 10:45:00,22.57,22.58,22.56,22.57,145245.55903866247,7.1043,7.1075,7.1012,7.1043,145245.559
2006-10-30 10:50:00,22.57,22.57,22.56,22.57,94252.87356321838,7.1043,7.1043,7.1012,7.1043,94252.8736
2006-10-30 10:55:00,22.57,22.59,22.56,22.56,172204.80668756532,7.1043,7.1106,7.1012,7.1012,172204.8067
2006-10-30 11:00:00,22.56,22.57,22.55,22.56,131452.4555903866,7.1012,7.1043,7.098,7.1012,131452.4556
2006-10-30 11:05:00,22.55,22.56,22.55,22.56,94670.84639498431,7.098,7.1012,7.098,7.1012,94670.8464
2006-10-30 11:10:00,22.56,22.57,22.55,22.56,59770.11494252874,7.1012,7.1043,7.098,7.1012,59770.1149
2006-10-30 11:15:00,22.56,22.59,22.55,22.59,76280.04179728318,7.1012,7.1106,7.098,7.1106,76280.0418
2006-10-30 11:20:00,22.59,22.59,22.55,22.56,169487.98328108672,7.1106,7.1106,7.098,7.1012,169487.9833
2006-10-30 11:25:00,22.54,22.54,22.5,22.53,128526.64576802508,7.0949,7.0949,7.0823,7.0917,128526.6458
2006-10-30 11:30:00,22.53,22.55,22.52,22.55,105956.11285266458,7.0917,7.098,7.0886,7.098,105956.1129
2006-10-30 11:35:00,22.54,22.55,22.54,22.54,44096.133751306166,7.0949,7.098,7.0949,7.0949,44096.1338
2006-10-30 11:40:00,22.54,22.55,22.52,22.52,56217.345872518286,7.0949,7.098,7.0886,7.0886,56217.3459
2006-10-30 11:45:00,22.52,22.55,22.52,22.54,40961.33751306165,7.0886,7.098,7.0886,7.0949,40961.3375
2006-10-30 11:50:00,22.55,22.55,22.53,22.54,37826.54127481714,7.098,7.098,7.0917,7.0949,37826.5413
2006-10-30 11:55:00,22.55,22.55,22.54,22.54,32601.880877742944,7.098,7.098,7.0949,7.0949,32601.8809
2006-10-30 12:00:00,22.54,22.56,22.53,22.55,67084.6394984326,7.0949,7.1012,7.0917,7.098,67084.6395
2006-10-30 12:05:00,22.55,22.59,22.55,22.59,81504.70219435736,7.098,7.1106,7.098,7.1106,81504.7022
2006-10-30 12:10:00,22.59,22.62,22.59,22.61,45141.065830721,7.1106,7.12,7.1106,7.1169,45141.0658
2006-10-30 12:15:00,22.61,22.62,22.58,22.59,48902.82131661442,7.1169,7.12,7.1075,7.1106,48902.8213
2006-10-30 12:20:00,22.59,22.6,22.59,22.59,24451.41065830721,7.1106,7.1138,7.1106,7.1106,24451.4107
2006-10-30 12:25:00,22.6,22.62,22.59,22.6,247648.90282131665,7.1138,7.12,7.1106,7.1138,247648.9028
2006-10-30 12:30:00,22.6,22.6,22.55,22.55,59352.1421107628,7.1138,7.1138,7.098,7.098,59352.1421
2006-10-30 12:35:00,22.55,22.56,22.55,22.56,43051.20167189133,7.098,7.1012,7.098,7.1012,43051.2017
2006-10-30 12:40:00,22.56,22.57,22.54,22.55,53500.52246603971,7.1012,7.1043,7.0949,7.098,53500.5225
2006-10-30 12:45:00,22.55,22.56,22.54,22.55,17972.831765935214,7.098,7.1012,7.0949,7.098,17972.8318
2006-10-30 12:50:00,22.55,22.56,22.54,22.55,52246.6039707419,7.098,7.1012,7.0949,7.098,52246.604
2006-10-30 12:55:00,22.55,22.55,22.53,22.53,35736.67711598746,7.098,7.098,7.0917,7.0917,35736.6771
2006-10-30 13:00:00,22.53,22.53,22.51,22.53,53291.53605015674,7.0917,7.0917,7.0854,7.0917,53291.5361
2006-10-30 13:05:00,22.53,22.54,22.53,22.53,31765.93521421108,7.0917,7.0949,7.0917,7.0917,31765.9352
2006-10-30 13:10:00,22.53,22.53,22.53,22.53,15047.021943573667,7.0917,7.0917,7.0917,7.0917,15047.0219
2006-10-30 13:15:00,22.53,22.53,22.52,22.53,26541.274817136884,7.0917,7.0917,7.0886,7.0917,26541.2748
2006-10-30 13:20:00,22.53,22.54,22.5,22.51,48902.82131661442,7.0917,7.0949,7.0823,7.0854,48902.8213
2006-10-30 13:25:00,22.5,22.54,22.5,22.53,56844.305120167184,7.0823,7.0949,7.0823,7.0917,56844.3051
2006-10-30 13:30:00,22.53,22.54,22.53,22.53,31765.93521421108,7.0917,7.0949,7.0917,7.0917,31765.9352
2006-10-30 13:35:00,22.53,22.54,22.53,22.53,42215.25600835946,7.0917,7.0949,7.0917,7.0917,42215.256
2006-10-30 13:40:00,22.54,22.54,22.52,22.52,78996.86520376176,7.0949,7.0949,7.0886,7.0886,78996.8652
2006-10-30 13:45:00,22.52,22.54,22.52,22.52,42006.269592476485,7.0886,7.0949,7.0886,7.0886,42006.2696
2006-10-30 13:50:00,22.52,22.53,22.51,22.51,42424.24242424242,7.0886,7.0917,7.0854,7.0854,42424.2424
2006-10-30 13:55:00,22.51,22.51,22.48,22.48,183490.07314524555,7.0854,7.0854,7.076,7.076,183490.0731
2006-10-30 14:00:00,22.5,22.52,22.49,22.52,98641.5882967607,7.0823,7.0886,7.0791,7.0886,98641.5883
2006-10-30 14:05:00,22.52,22.52,22.5,22.52,84639.49843260187,7.0886,7.0886,7.0823,7.0886,84639.4984
2006-10-30 14:10:00,22.52,22.53,22.5,22.5,106374.08568443052,7.0886,7.0917,7.0823,7.0823,106374.0857
2006-10-30 14:15:00,22.5,22.51,22.49,22.5,67293.62591431556,7.0823,7.0854,7.0791,7.0823,67293.6259
2006-10-30 14:20:00,22.5,22.5,22.49,22.49,62486.93834900732,7.0823,7.0823,7.0791,7.0791,62486.9383
2006-10-30 14:25:00,22.49,22.5,22.49,22.5,100940.43887147336,7.0791,7.0823,7.0791,7.0823,100940.4389
2006-10-30 14:30:00,22.49,22.61,22.49,22.49,159247.64890282133,7.0791,7.1169,7.0791,7.0791,159247.6489
2006-10-30 14:35:00,22.49,22.5,22.48,22.48,105747.1264367816,7.0791,7.0823,7.076,7.076,105747.1264
2006-10-30 14:40:00,22.48,22.49,22.47,22.48,51828.631138975965,7.076,7.0791,7.0728,7.076,51828.6311
2006-10-30 14:45:00,22.48,22.48,22.47,22.47,66666.66666666667,7.076,7.076,7.0728,7.0728,66666.6667
2006-10-30 14:50:00,22.47,22.48,22.47,22.48,77951.93312434692,7.0728,7.076,7.0728,7.076,77951.9331
2006-10-30 14:55:00,22.48,22.49,22.48,22.49,141483.80355276907,7.076,7.0791,7.076,7.0791,141483.8036
2006-10-30 15:00:00,22.49,22.5,22.48,22.49,109926.85475444097,7.0791,7.0823,7.076,7.0791,109926.8548
2006-10-30 15:05:00,22.49,22.51,22.48,22.49,193521.421107628,7.0791,7.0854,7.076,7.0791,193521.4211
2006-10-30 15:10:00,22.49,22.51,22.49,22.5,239916.4054336468,7.0791,7.0854,7.0791,7.0823,239916.4054
2006-10-30 15:15:00,22.5,22.51,22.49,22.5,141901.776384535,7.0823,7.0854,7.0791,7.0823,141901.7764
2006-10-30 15:20:00,22.5,22.5,22.49,22.49,529153.6050156739,7.0823,7.0823,7.0791,7.0791,529153.605
2006-10-30 15:25:00,22.49,22.5,22.49,22.49,306583.0721003135,7.0791,7.0823,7.0791,7.0791,306583.0721
2006-10-30 15:30:00,22.49,22.5,22.49,22.49,366353.1870428422,7.0791,7.0823,7.0791,7.0791,366353.187
2006-10-30 15:35:00,22.49,22.5,22.49,22.49,276489.0282131661,7.0791,7.0823,7.0791,7.0791,276489.0282
2006-10-30 15:40:00,22.49,22.5,22.49,22.49,338975.96656217345,7.0791,7.0823,7.0791,7.0791,338975.9666
2006-10-30 15:45:00,22.49,22.49,22.48,22.48,362800.41797283175,7.0791,7.0791,7.076,7.076,362800.418
2006-10-30 15:50:00,22.49,22.5,22.48,22.5,261442.00626959247,7.0791,7.0823,7.076,7.0823,261442.0063
2006-10-30 15:55:00,22.49,22.53,22.49,22.51,203343.78265412748,7.0791,7.0917,7.0791,7.0854,203343.7827
2006-10-31 09:30:00,22.73,22.75,22.7,22.74,424033.43782654125,7.1547,7.161,7.1452,7.1578,424033.4378
2006-10-31 09:35:00,22.74,22.74,22.66,22.67,197492.1630094044,7.1578,7.1578,7.1326,7.1358,197492.163
2006-10-31 09:40:00,22.66,22.66,22.59,22.6,158202.71682340646,7.1326,7.1326,7.1106,7.1138,158202.7168
2006-10-31 09:45:00,22.6,22.68,22.59,22.61,151933.12434691744,7.1138,7.1389,7.1106,7.1169,151933.1243
2006-10-31 09:50:00,22.62,22.62,22.6,22.61,71891.32706374086,7.12,7.12,7.1138,7.1169,71891.3271
2006-10-31 09:55:00,22.62,22.62,22.56,22.57,79832.81086729362,7.12,7.12,7.1012,7.1043,79832.8109
2006-10-31 10:00:00,22.56,22.59,22.53,22.59,160710.55381400208,7.1012,7.1106,7.0917,7.1106,160710.5538
2006-10-31 10:05:00,22.59,22.59,22.57,22.59,195402.2988505747,7.1106,7.1106,7.1043,7.1106,195402.2989
2006-10-31 10:10:00,22.59,22.64,22.59,22.64,146499.47753396028,7.1106,7.1263,7.1106,7.1263,146499.4775
2006-10-31 10:15:00,22.64,22.67,22.63,22.66,138557.99373040753,7.1263,7.1358,7.1232,7.1326,138557.9937
2006-10-31 10:20:00,22.66,22.66,22.62,22.63,248275.8620689655,7.1326,7.1326,7.12,7.1232,248275.8621
2006-10-31 10:25:00,22.63,22.64,22.61,22.64,114315.56948798327,7.1232,7.1263,7.1169,7.1263,114315.5695
2006-10-31 10:30:00,22.64,22.67,22.64,22.67,107628.00417972832,7.1263,7.1358,7.1263,7.1358,107628.0042
2006-10-31 10:35:00,22.67,22.71,22.67,22.7,98641.5882967607,7.1358,7.1484,7.1358,7.1452,98641.5883
2006-10-31 10:40:00,22.7,22.72,22.7,22.71,134796.2382445141,7.1452,7.1515,7.1452,7.1484,134796.2382
2006-10-31 10:45:00,22.71,22.73,22.71,22.72,53918.49529780564,7.1484,7.1547,7.1484,7.1515,53918.4953
2006-10-31 10:50:00,22.72,22.73,22.72,22.73,109926.85475444097,7.1515,7.1547,7.1515,7.1547,109926.8548
2006-10-31 10:55:00,22.73,22.74,22.72,22.74,112016.71891327064,7.1547,7.1578,7.1515,7.1578,112016.7189
2006-10-31 11:00:00,22.73,22.76,22.73,22.75,525600.8359456635,7.1547,7.1641,7.1547,7.161,525600.8359
2006-10-31 11:05:00,22.75,22.75,22.72,22.73,161337.513061651,7.161,7.161,7.1515,7.1547,161337.5131
2006-10-31 11:10:00,22.73,22.75,22.72,22.74,76280.04179728318,7.1547,7.161,7.1515,7.1578,76280.0418
2006-10-31 11:15:00,22.73,22.75,22.73,22.74,75444.0961337513,7.1547,7.161,7.1547,7.1578,75444.0961
2006-10-31 11:20:00,22.74,22.74,22.71,22.72,95506.7920585162,7.1578,7.1578,7.1484,7.1515,95506.7921
2006-10-31 11:25:00,22.72,22.73,22.71,22.72,113897.59665621734,7.1515,7.1547,7.1484,7.1515,113897.5967
2006-10-31 11:30:00,22.72,22.72,22.7,22.7,85893.41692789969,7.1515,7.1515,7.1452,7.1452,85893.4169
2006-10-31 11:35:00,22.7,22.73,22.7,22.73,49111.807732497386,7.1452,7.1547,7.1452,7.1547,49111.8077
2006-10-31 11:40:00,22.73,22.75,22.72,22.72,86311.38975966562,7.1547,7.161,7.1515,7.1515,86311.3898
2006-10-31 11:45:00,22.72,22.72,22.68,22.69,99895.50679205851,7.1515,7.1515,7.1389,7.1421,99895.5068
2006-10-31 11:50:00,22.69,22.69,22.68,22.68,83803.55276907001,7.1421,7.1421,7.1389,7.1389,83803.5528
2006-10-31 11:55:00,22.68,22.68,22.66,22.67,57053.29153605016,7.1389,7.1389,7.1326,7.1358,57053.2915
2006-10-31 12:00:00,22.67,22.7,22.67,22.68,75026.12330198537,7.1358,7.1452,7.1358,7.1389,75026.1233
2006-10-31 12:05:00,22.68,22.68,22.67,22.67,67293.62591431556,7.1389,7.1389,7.1358,7.1358,67293.6259
2006-10-31 12:10:00,22.67,22.7,22.67,22.68,50365.72622779519,7.1358,7.1452,7.1358,7.1389,50365.7262
2006-10-31 12:15:00,22.68,22.71,22.67,22.71,59561.12852664576,7.1389,7.1484,7.1358,7.1484,59561.1285
2006-10-31 12:20:00,22.7,22.71,22.7,22.71,29885.05747126437,7.1452,7.1484,7.1452,7.1484,29885.0575
2006-10-31 12:25:00,22.71,22.72,22.7,22.71,30094.04388714733,7.1484,7.1515,7.1452,7.1484,30094.0439
2006-10-31 12:30:00,22.71,22.71,22.67,22.67,77115.98746081504,7.1484,7.1484,7.1358,7.1358,77115.9875
2006-10-31 12:35:00,22.68,22.68,22.65,22.67,949634.2737722048,7.1389,7.1389,7.1295,7.1358,949634.2738
2006-10-31 12:40:00,22.67,22.68,22.66,22.66,23406.478578892373,7.1358,7.1389,7.1326,7.1326,23406.4786
2006-10-31 12:45:00,22.66,22.67,22.65,22.66,639916.4054336468,7.1326,7.1358,7.1295,7.1326,639916.4054
2006-10-31 12:50:00,22.66,22.68,22.65,22.66,54754.44096133751,7.1326,7.1389,7.1295,7.1326,54754.441
2006-10-31 12:55:00,22.66,22.66,22.62,22.62,55172.41379310345,7.1326,7.1326,7.12,7.12,55172.4138
2006-10-31 13:00:00,22.62,22.64,22.61,22.64,34273.772204806686,7.12,7.1263,7.1169,7.1263,34273.7722
2006-10-31 13:05:00,22.64,22.66,22.64,22.65,35318.70428422152,7.1263,7.1326,7.1263,7.1295,35318.7043
2006-10-31 13:10:00,22.64,22.65,22.62,22.63,48275.86206896552,7.1263,7.1295,7.12,7.1232,48275.8621
2006-10-31 13:15:00,22.64,22.65,22.63,22.65,51201.67189132706,7.1263,7.1295,7.1232,7.1295,51201.6719
2006-10-31 13:20:00,22.65,22.67,22.65,22.66,31138.97596656217,7.1295,7.1358,7.1295,7.1326,31138.976
2006-10-31 13:25:00,22.66,22.68,22.65,22.67,49529.780564263325,7.1326,7.1389,7.1295,7.1358,49529.7806
2006-10-31 13:30:00,22.66,22.7,22.66,22.7,74190.1776384535,7.1326,7.1452,7.1326,7.1452,74190.1776
2006-10-31 13:35:00,22.69,22.7,22.69,22.7,41170.32392894461,7.1421,7.1452,7.1421,7.1452,41170.3239
2006-10-31 13:40:00,22.7,22.71,22.69,22.71,63949.843260188085,7.1452,7.1484,7.1421,7.1484,63949.8433
2006-10-31 13:45:00,22.7,22.71,22.7,22.7,34064.78578892372,7.1452,7.1484,7.1452,7.1452,34064.7858
2006-10-31 13:50:00,22.7,22.72,22.7,22.72,35736.67711598746,7.1452,7.1515,7.1452,7.1515,35736.6771
2006-10-31 13:55:00,22.72,22.72,22.68,22.68,41797.28317659352,7.1515,7.1515,7.1389,7.1389,41797.2832
2006-10-31 14:00:00,22.68,22.69,22.67,22.68,48275.86206896552,7.1389,7.1421,7.1358,7.1389,48275.8621
2006-10-31 14:05:00,22.68,22.69,22.66,22.66,57262.27795193312,7.1389,7.1421,7.1326,7.1326,57262.278
2006-10-31 14:10:00,22.66,22.66,22.65,22.65,29676.0710553814,7.1326,7.1326,7.1295,7.1295,29676.0711
2006-10-31 14:15:00,22.66,22.66,22.64,22.65,39916.40543364681,7.1326,7.1326,7.1263,7.1295,39916.4054
2006-10-31 14:20:00,22.65,22.66,22.63,22.64,100522.46603970742,7.1295,7.1326,7.1232,7.1263,100522.466
2006-10-31 14:25:00,22.65,22.65,22.62,22.65,201671.89132706373,7.1295,7.1295,7.12,7.1295,201671.8913
2006-10-31 14:30:00,22.65,22.65,22.62,22.65,146499.47753396028,7.1295,7.1295,7.12,7.1295,146499.4775
2006-10-31 14:35:00,22.64,22.65,22.64,22.65,87565.30825496343,7.1263,7.1295,7.1263,7.1295,87565.3083
2006-10-31 14:40:00,22.65,22.67,22.64,22.66,112643.67816091952,7.1295,7.1358,7.1263,7.1326,112643.6782
2006-10-31 14:45:00,22.66,22.68,22.65,22.66,111180.77324973876,7.1326,7.1389,7.1295,7.1326,111180.7732
2006-10-31 14:50:00,22.66,22.67,22.65,22.67,70846.39498432602,7.1326,7.1358,7.1295,7.1358,70846.395
2006-10-31 14:55:00,22.66,22.7,22.66,22.69,87356.32183908045,7.1326,7.1452,7.1326,7.1421,87356.3218
2006-10-31 15:00:00,22.68,22.69,22.67,22.68,57262.27795193312,7.1389,7.1421,7.1358,7.1389,57262.278
2006-10-31 15:05:00,22.67,22.69,22.67,22.67,94670.84639498431,7.1358,7.1421,7.1358,7.1358,94670.8464
2006-10-31 15:10:00,22.67,22.69,22.66,22.68,125600.83594566352,7.1358,7.1421,7.1326,7.1389,125600.8359
2006-10-31 15:15:00,22.68,22.68,22.67,22.67,161755.48589341692,7.1389,7.1389,7.1358,7.1358,161755.4859
2006-10-31 15:20:00,22.67,22.72,22.67,22.72,137095.08881922674,7.1358,7.1515,7.1358,7.1515,137095.0888
2006-10-31 15:25:00,22.72,22.76,22.72,22.75,121212.1212121212,7.1515,7.1641,7.1515,7.161,121212.1212
2006-10-31 15:30:00,22.75,22.75,22.7,22.7,114106.58307210031,7.161,7.161,7.1452,7.1452,114106.5831
2006-10-31 15:35:00,22.7,22.73,22.7,22.72,151306.16509926855,7.1452,7.1547,7.1452,7.1515,151306.1651
2006-10-31 15:40:00,22.72,22.77,22.72,22.77,196029.2580982236,7.1515,7.1673,7.1515,7.1673,196029.2581
2006-10-31 15:45:00,22.76,22.78,22.76,22.77,135632.18390804596,7.1641,7.1704,7.1641,7.1673,135632.1839
2006-10-31 15:50:00,22.77,22.77,22.72,22.74,318077.3249738767,7.1673,7.1673,7.1515,7.1578,318077.325
2006-10-31 15:55:00,22.74,22.75,22.72,22.74,309299.89550679206,7.1578,7.161,7.1515,7.1578,309299.8955
2006-11-01 09:30:00,22.59,22.66,22.56,22.63,302612.3301985371,7.1106,7.1326,7.1012,7.1232,302612.3302
2006-11-01 09:35:00,22.61,22.75,22.61,22.7,97805.64263322884,7.1169,7.161,7.1169,7.1452,97805.6426
2006-11-01 09:40:00,22.7,22.75,22.66,22.75,99059.56112852664,7.1452,7.161,7.1326,7.161,99059.5611
2006-11-01 09:45:00,22.74,22.74,22.68,22.69,110135.84117032393,7.1578,7.1578,7.1389,7.1421,110135.8412
2006-11-01 09:50:00,22.69,22.71,22.61,22.62,129780.56426332289,7.1421,7.1484,7.1169,7.12,129780.5643
2006-11-01 09:55:00,22.62,22.68,22.6,22.66,117241.37931034484,7.12,7.1389,7.1138,7.1326,117241.3793
2006-11-01 10:00:00,22.67,22.69,22.62,22.66,124137.93103448275,7.1358,7.1421,7.12,7.1326,124137.931
2006-11-01 10:05:00,22.68,22.68,22.63,22.66,138140.02089864158,7.1389,7.1389,7.1232,7.1326,138140.0209
2006-11-01 10:10:00,22.66,22.69,22.66,22.68,132288.40125391848,7.1326,7.1421,7.1326,7.1389,132288.4013
2006-11-01 10:15:00,22.68,22.68,22.63,22.63,78787.87878787878,7.1389,7.1389,7.1232,7.1232,78787.8788
2006-11-01 10:20:00,22.63,22.65,22.63,22.64,49947.75339602926,7.1232,7.1295,7.1232,7.1263,49947.7534
2006-11-01 10:25:00,22.64,22.66,22.63,22.65,97805.64263322884,7.1263,7.1326,7.1232,7.1295,97805.6426
2006-11-01 10:30:00,22.65,22.67,22.64,22.66,115569.48798328108,7.1295,7.1358,7.1263,7.1326,115569.488
2006-11-01 10:35:00,22.66,22.69,22.65,22.66,47021.94357366771,7.1326,7.1421,7.1295,7.1326,47021.9436
2006-11-01 10:40:00,22.66,22.66,22.63,22.63,42633.22884012539,7.1326,7.1326,7.1232,7.1232,42633.2288
2006-11-01 10:45:00,22.64,22.66,22.63,22.65,67084.6394984326,7.1263,7.1326,7.1232,7.1295,67084.6395
2006-11-01 10:50:00,22.65,22.68,22.64,22.66,47230.92998955068,7.1295,7.1389,7.1263,7.1326,47230.93
2006-11-01 10:55:00,22.66,22.67,22.64,22.65,109090.90909090907,7.1326,7.1358,7.1263,7.1295,109090.9091
2006-11-01 11:00:00,22.65,22.66,22.64,22.65,78578.89237199581,7.1295,7.1326,7.1263,7.1295,78578.8924
2006-11-01 11:05:00,22.65,22.67,22.65,22.67,65203.76175548589,7.1295,7.1358,7.1295,7.1358,65203.7618
2006-11-01 11:10:00,22.66,22.69,22.66,22.69,103866.2486938349,7.1326,7.1421,7.1326,7.1421,103866.2487
2006-11-01 11:15:00,22.69,22.7,22.66,22.68,66039.70741901777,7.1421,7.1452,7.1326,7.1389,66039.7074
2006-11-01 11:20:00,22.67,22.69,22.67,22.68,45559.038662486935,7.1358,7.1421,7.1358,7.1389,45559.0387
2006-11-01 11:25:00,22.68,22.69,22.66,22.67,43678.16091954023,7.1389,7.1421,7.1326,7.1358,43678.1609
2006-11-01 11:30:00,22.67,22.67,22.64,22.66,52246.6039707419,7.1358,7.1358,7.1263,7.1326,52246.604
2006-11-01 11:35:00,22.65,22.66,22.64,22.65,107836.99059561128,7.1295,7.1326,7.1263,7.1295,107836.9906
2006-11-01 11:40:00,22.65,22.65,22.64,22.65,52246.6039707419,7.1295,7.1295,7.1263,7.1295,52246.604
2006-11-01 11:45:00,22.65,22.68,22.64,22.68,73354.23197492163,7.1295,7.1389,7.1263,7.1389,73354.232
2006-11-01 11:50:00,22.68,22.68,22.64,22.65,201671.89132706373,7.1389,7.1389,7.1263,7.1295,201671.8913
2006-11-01 11:55:00,22.65,22.67,22.65,22.67,97596.65621734588,7.1295,7.1358,7.1295,7.1358,97596.6562
2006-11-01 12:00:00,22.67,22.68,22.66,22.66,66875.65308254963,7.1358,7.1389,7.1326,7.1326,66875.6531
2006-11-01 12:05:00,22.67,22.67,22.65,22.66,57680.250783699055,7.1358,7.1358,7.1295,7.1326,57680.2508
2006-11-01 12:10:00,22.66,22.67,22.65,22.66,65412.74817136886,7.1326,7.1358,7.1295,7.1326,65412.7482
2006-11-01 12:15:00,22.66,22.68,22.65,22.66,80041.7972831766,7.1326,7.1389,7.1295,7.1326,80041.7973
2006-11-01 12:20:00,22.66,22.68,22.66,22.67,45350.05224660397,7.1326,7.1389,7.1326,7.1358,45350.0522
2006-11-01 12:25:00,22.67,22.67,22.65,22.66,54754.44096133751,7.1358,7.1358,7.1295,7.1326,54754.441
2006-11-01 12:30:00,22.66,22.66,22.64,22.64,66457.6802507837,7.1326,7.1326,7.1263,7.1263,66457.6803
2006-11-01 12:35:00,22.64,22.66,22.64,22.65,70428.42215256009,7.1263,7.1326,7.1263,7.1295,70428.4222
2006-11-01 12:40:00,22.65,22.65,22.63,22.64,57053.29153605016,7.1295,7.1295,7.1232,7.1263,57053.2915
2006-11-01 12:45:00,22.64,22.65,22.62,22.63,71891.32706374086,7.1263,7.1295,7.12,7.1232,71891.3271
2006-11-01 12:50:00,22.63,22.64,22.62,22.64,49320.79414838035,7.1232,7.1263,7.12,7.1263,49320.7941
2006-11-01 12:55:00,22.64,22.65,22.63,22.64,38453.50052246604,7.1263,7.1295,7.1232,7.1263,38453.5005
2006-11-01 13:00:00,22.65,22.67,22.65,22.66,60606.0606060606,7.1295,7.1358,7.1295,7.1326,60606.0606
2006-11-01 13:05:00,22.66,22.67,22.65,22.66,40543.36468129572,7.1326,7.1358,7.1295,7.1326,40543.3647
2006-11-01 13:10:00,22.66,22.67,22.66,22.67,31138.97596656217,7.1326,7.1358,7.1326,7.1358,31138.976
2006-11-01 13:15:00,22.67,22.67,22.64,22.66,80877.74294670846,7.1358,7.1358,7.1263,7.1326,80877.7429
2006-11-01 13:20:00,22.67,22.68,22.65,22.67,59352.1421107628,7.1358,7.1389,7.1295,7.1358,59352.1421
2006-11-01 13:25:00,22.67,22.69,22.67,22.68,63113.89759665621,7.1358,7.1421,7.1358,7.1389,63113.8976
2006-11-01 13:30:00,22.69,22.69,22.68,22.68,30303.0303030303,7.1421,7.1421,7.1389,7.1389,30303.0303
2006-11-01 13:35:00,22.68,22.69,22.67,22.68,55799.37304075235,7.1389,7.1421,7.1358,7.1389,55799.373
2006-11-01 13:40:00,22.68,22.68,22.67,22.68,48066.87565308255,7.1389,7.1389,7.1358,7.1389,48066.8757
2006-11-01 13:45:00,22.68,22.68,22.66,22.66,38453.50052246604,7.1389,7.1389,7.1326,7.1326,38453.5005
2006-11-01 13:50:00,22.66,22.67,22.66,22.66,36781.6091954023,7.1326,7.1358,7.1326,7.1326,36781.6092
2006-11-01 13:55:00,22.67,22.67,22.65,22.66,75235.10971786834,7.1358,7.1358,7.1295,7.1326,75235.1097
2006-11-01 14:00:00,22.66,22.67,22.65,22.66,76907.00104493208,7.1326,7.1358,7.1295,7.1326,76907.001
2006-11-01 14:05:00,22.66,22.66,22.64,22.65,59979.1013584117,7.1326,7.1326,7.1263,7.1295,59979.1014
2006-11-01 14:10:00,22.65,22.65,22.62,22.64,76071.0553814002,7.1295,7.1295,7.12,7.1263,76071.0554
2006-11-01 14:15:00,22.64,22.65,22.63,22.64,110135.84117032393,7.1263,7.1295,7.1232,7.1263,110135.8412
2006-11-01 14:20:00,22.64,22.66,22.61,22.65,75653.08254963427,7.1263,7.1326,7.1169,7.1295,75653.0825
2006-11-01 14:25:00,22.65,22.68,22.65,22.68,90282.131661442,7.1295,7.1389,7.1295,7.1389,90282.1317
2006-11-01 14:30:00,22.68,22.7,22.68,22.7,176802.50783699058,7.1389,7.1452,7.1389,7.1452,176802.5078
2006-11-01 14:35:00,22.7,22.71,22.67,22.68,219435.736677116,7.1452,7.1484,7.1358,7.1389,219435.7367
2006-11-01 14:40:00,22.68,22.69,22.66,22.66,129780.56426332289,7.1389,7.1421,7.1326,7.1326,129780.5643
2006-11-01 14:45:00,22.66,22.69,22.65,22.69,153187.04284221525,7.1326,7.1421,7.1295,7.1421,153187.0428
2006-11-01 14:50:00,22.69,22.69,22.65,22.68,169696.9696969697,7.1421,7.1421,7.1295,7.1389,169696.9697
2006-11-01 14:55:00,22.68,22.7,22.66,22.7,146499.47753396028,7.1389,7.1452,7.1326,7.1452,146499.4775
2006-11-01 15:00:00,22.7,22.7,22.66,22.66,113688.61024033435,7.1452,7.1452,7.1326,7.1326,113688.6102
2006-11-01 15:05:00,22.66,22.67,22.63,22.66,130616.50992685476,7.1326,7.1358,7.1232,7.1326,130616.5099
2006-11-01 15:10:00,22.66,22.69,22.66,22.66,80877.74294670846,7.1326,7.1421,7.1326,7.1326,80877.7429
2006-11-01 15:15:00,22.66,22.69,22.66,22.67,94043.88714733542,7.1326,7.1421,7.1326,7.1358,94043.8871
2006-11-01 15:20:00,22.67,22.68,22.67,22.68,56426.33228840125,7.1358,7.1389,7.1358,7.1389,56426.3323
2006-11-01 15:25:00,22.68,22.68,22.65,22.66,101985.3709508882,7.1389,7.1389,7.1295,7.1326,101985.371
2006-11-01 15:30:00,22.66,22.68,22.65,22.66,525809.8223615465,7.1326,7.1389,7.1295,7.1326,525809.8224
2006-11-01 15:35:00,22.65,22.66,22.65,22.65,338349.00731452456,7.1295,7.1326,7.1295,7.1295,338349.0073
2006-11-01 15:40:00,22.65,22.66,22.64,22.65,250574.71264367813,7.1295,7.1326,7.1263,7.1295,250574.7126
2006-11-01 15:45:00,22.65,22.67,22.64,22.66,91118.07732497388,7.1295,7.1358,7.1263,7.1326,91118.0773
2006-11-01 15:50:00,22.66,22.67,22.65,22.66,120376.17554858934,7.1326,7.1358,7.1295,7.1326,120376.1755
2006-11-01 15:55:00,22.67,22.7,22.66,22.7,239080.4597701149,7.1358,7.1452,7.1326,7.1452,239080.4598
2006-11-02 09:30:00,22.7,22.8,22.7,22.78,256426.3322884013,7.1452,7.1767,7.1452,7.1704,256426.3323
2006-11-02 09:35:00,22.74,22.81,22.74,22.79,94670.84639498431,7.1578,7.1799,7.1578,7.1736,94670.8464
2006-11-02 09:40:00,22.79,22.81,22.74,22.74,134169.2789968652,7.1736,7.1799,7.1578,7.1578,134169.279
2006-11-02 09:45:00,22.74,22.75,22.71,22.74,126854.75444096132,7.1578,7.161,7.1484,7.1578,126854.7544
2006-11-02 09:50:00,22.74,22.74,22.69,22.69,96760.710553814,7.1578,7.1578,7.1421,7.1421,96760.7106
2006-11-02 09:55:00,22.69,22.69,22.69,22.69,66875.65308254963,7.1421,7.1421,7.1421,7.1421,66875.6531
2006-11-02 10:00:00,22.69,22.69,22.68,22.69,210658.3072100313,7.1421,7.1421,7.1389,7.1421,210658.3072
2006-11-02 10:05:00,22.68,22.69,22.66,22.67,183699.05956112847,7.1389,7.1421,7.1326,7.1358,183699.0596
2006-11-02 10:10:00,22.67,22.67,22.66,22.66,149007.3145245559,7.1358,7.1358,7.1326,7.1326,149007.3145
2006-11-02 10:15:00,22.66,22.67,22.66,22.66,102612.33019853708,7.1326,7.1358,7.1326,7.1326,102612.3302
2006-11-02 10:20:00,22.66,22.68,22.66,22.67,88610.24033437826,7.1326,7.1389,7.1326,7.1358,88610.2403
2006-11-02 10:25:00,22.66,22.7,22.66,22.7,89028.2131661442,7.1326,7.1452,7.1326,7.1452,89028.2132
2006-11-02 10:30:00,22.7,22.7,22.66,22.7,154858.934169279,7.1452,7.1452,7.1326,7.1452,154858.9342
2006-11-02 10:35:00,22.7,22.72,22.69,22.7,71055.38140020898,7.1452,7.1515,7.1421,7.1452,71055.3814
2006-11-02 10:40:00,22.7,22.71,22.68,22.71,75862.06896551723,7.1452,7.1484,7.1389,7.1484,75862.069
2006-11-02 10:45:00,22.71,22.74,22.71,22.74,64576.80250783699,7.1484,7.1578,7.1484,7.1578,64576.8025
2006-11-02 10:50:00,22.73,22.77,22.73,22.76,75444.0961337513,7.1547,7.1673,7.1547,7.1641,75444.0961
2006-11-02 10:55:00,22.76,22.78,22.74,22.74,68965.5172413793,7.1641,7.1704,7.1578,7.1578,68965.5172
2006-11-02 11:00:00,22.74,22.77,22.72,22.77,135005.22466039707,7.1578,7.1673,7.1515,7.1673,135005.2247
2006-11-02 11:05:00,22.76,22.76,22.7,22.7,75653.08254963427,7.1641,7.1641,7.1452,7.1452,75653.0825
2006-11-02 11:10:00,22.7,22.71,22.69,22.7,57262.27795193312,7.1452,7.1484,7.1421,7.1452,57262.278
2006-11-02 11:15:00,22.69,22.71,22.68,22.7,89446.18599791013,7.1421,7.1484,7.1389,7.1452,89446.186
2006-11-02 11:20:00,22.7,22.72,22.69,22.71,86102.40334378266,7.1452,7.1515,7.1421,7.1484,86102.4033
2006-11-02 11:25:00,22.71,22.71,22.69,22.69,79623.82445141066,7.1484,7.1484,7.1421,7.1421,79623.8245
2006-11-02 11:30:00,22.69,22.74,22.69,22.72,148380.355276907,7.1421,7.1578,7.1421,7.1515,148380.3553
2006-11-02 11:35:00,22.72,22.75,22.7,22.7,115569.48798328108,7.1515,7.161,7.1452,7.1452,115569.488
2006-11-02 11:40:00,22.7,22.71,22.68,22.69,93625.91431556948,7.1452,7.1484,7.1389,7.1421,93625.9143
2006-11-02 11:45:00,22.68,22.7,22.68,22.69,158411.70323928943,7.1389,7.1452,7.1389,7.1421,158411.7032
2006-11-02 11:50:00,22.69,22.7,22.68,22.69,78369.90595611285,7.1421,7.1452,7.1389,7.1421,78369.906
2006-11-02 11:55:00,22.69,22.69,22.67,22.67,70010.44932079414,7.1421,7.1421,7.1358,7.1358,70010.4493
2006-11-02 12:00:00,22.68,22.7,22.68,22.69,38244.51410658307,7.1389,7.1452,7.1389,7.1421,38244.5141
2006-11-02 12:05:00,22.68,22.7,22.68,22.7,76280.04179728318,7.1389,7.1452,7.1389,7.1452,76280.0418
2006-11-02 12:10:00,22.7,22.7,22.69,22.69,51619.644723093,7.1452,7.1452,7.1421,7.1421,51619.6447
2006-11-02 12:15:00,22.69,22.7,22.69,22.7,53500.52246603971,7.1421,7.1452,7.1421,7.1452,53500.5225
2006-11-02 12:20:00,22.7,22.7,22.69,22.69,41379.31034482759,7.1452,7.1452,7.1421,7.1421,41379.3103
2006-11-02 12:25:00,22.7,22.7,22.69,22.69,21943.5736677116,7.1452,7.1452,7.1421,7.1421,21943.5737
2006-11-02 12:30:00,22.69,22.7,22.69,22.7,40125.39184952978,7.1421,7.1452,7.1421,7.1452,40125.3918
2006-11-02 12:35:00,22.69,22.7,22.69,22.69,23615.46499477534,7.1421,7.1452,7.1421,7.1421,23615.465
2006-11-02 12:40:00,22.69,22.7,22.68,22.69,133333.33333333334,7.1421,7.1452,7.1389,7.1421,133333.3333
2006-11-02 12:45:00,22.69,22.7,22.69,22.69,55172.41379310345,7.1421,7.1452,7.1421,7.1421,55172.4138
2006-11-02 12:50:00,22.69,22.69,22.67,22.68,49947.75339602926,7.1421,7.1421,7.1358,7.1389,49947.7534
2006-11-02 12:55:00,22.68,22.69,22.68,22.69,28004.17972831766,7.1389,7.1421,7.1389,7.1421,28004.1797
2006-11-02 13:00:00,22.69,22.7,22.67,22.68,91536.0501567398,7.1421,7.1452,7.1358,7.1389,91536.0502
2006-11-02 13:05:00,22.69,22.69,22.67,22.67,32183.90804597701,7.1421,7.1421,7.1358,7.1358,32183.908
2006-11-02 13:10:00,22.68,22.7,22.68,22.69,31347.96238244514,7.1389,7.1452,7.1389,7.1421,31347.9624
2006-11-02 13:15:00,22.69,22.69,22.68,22.68,19853.70950888192,7.1421,7.1421,7.1389,7.1389,19853.7095
2006-11-02 13:20:00,22.68,22.69,22.68,22.68,40334.37826541275,7.1389,7.1421,7.1389,7.1389,40334.3783
2006-11-02 13:25:00,22.68,22.69,22.68,22.69,60188.08777429467,7.1389,7.1421,7.1389,7.1421,60188.0878
2006-11-02 13:30:00,22.69,22.69,22.67,22.67,25914.315569487982,7.1421,7.1421,7.1358,7.1358,25914.3156
2006-11-02 13:35:00,22.68,22.68,22.67,22.68,24869.383490073145,7.1389,7.1389,7.1358,7.1389,24869.3835
2006-11-02 13:40:00,22.68,22.69,22.67,22.68,70846.39498432602,7.1389,7.1421,7.1358,7.1389,70846.395
2006-11-02 13:45:00,22.68,22.69,22.66,22.67,57262.27795193312,7.1389,7.1421,7.1326,7.1358,57262.278
2006-11-02 13:50:00,22.67,22.69,22.67,22.68,32601.880877742944,7.1358,7.1421,7.1358,7.1389,32601.8809
2006-11-02 13:55:00,22.68,22.69,22.68,22.68,57680.250783699055,7.1389,7.1421,7.1389,7.1389,57680.2508
2006-11-02 14:00:00,22.68,22.68,22.66,22.68,45977.01149425288,7.1389,7.1389,7.1326,7.1389,45977.0115
2006-11-02 14:05:00,22.68,22.68,22.67,22.68,77115.98746081504,7.1389,7.1389,7.1358,7.1389,77115.9875
2006-11-02 14:10:00,22.68,22.68,22.66,22.67,57889.23719958203,7.1389,7.1389,7.1326,7.1358,57889.2372
2006-11-02 14:15:00,22.68,22.68,22.66,22.66,81086.72936259143,7.1389,7.1389,7.1326,7.1326,81086.7294
2006-11-02 14:20:00,22.66,22.69,22.66,22.69,104493.2079414838,7.1326,7.1421,7.1326,7.1421,104493.2079
2006-11-02 14:25:00,22.69,22.7,22.68,22.69,33855.799373040754,7.1421,7.1452,7.1389,7.1421,33855.7994
2006-11-02 14:30:00,22.69,22.7,22.69,22.7,45559.038662486935,7.1421,7.1452,7.1421,7.1452,45559.0387
2006-11-02 14:35:00,22.69,22.7,22.68,22.69,179310.3448275862,7.1421,7.1452,7.1389,7.1421,179310.3448
2006-11-02 14:40:00,22.69,22.7,22.68,22.7,35109.71786833856,7.1421,7.1452,7.1389,7.1452,35109.7179
2006-11-02 14:45:00,22.7,22.7,22.7,22.7,21734.58725182863,7.1452,7.1452,7.1452,7.1452,21734.5873
2006-11-02 14:50:00,22.7,22.7,22.69,22.7,54127.481713688605,7.1452,7.1452,7.1421,7.1452,54127.4817
2006-11-02 14:55:00,22.7,22.7,22.7,22.7,74608.15047021944,7.1452,7.1452,7.1452,7.1452,74608.1505
2006-11-02 15:00:00,22.7,22.7,22.69,22.7,70637.40856844305,7.1452,7.1452,7.1421,7.1452,70637.4086
2006-11-02 15:05:00,22.7,22.7,22.7,22.7,28631.13897596656,7.1452,7.1452,7.1452,7.1452,28631.139
2006-11-02 15:10:00,22.7,22.71,22.69,22.71,60606.0606060606,7.1452,7.1484,7.1421,7.1484,60606.0606
2006-11-02 15:15:00,22.71,22.72,22.7,22.71,77951.93312434692,7.1484,7.1515,7.1452,7.1484,77951.9331
2006-11-02 15:20:00,22.71,22.71,22.7,22.71,92789.9686520376,7.1484,7.1484,7.1452,7.1484,92789.9687
2006-11-02 15:25:00,22.71,22.72,22.7,22.7,61859.97910135841,7.1484,7.1515,7.1452,7.1452,61859.9791
2006-11-02 15:30:00,22.7,22.71,22.7,22.7,75862.06896551723,7.1452,7.1484,7.1452,7.1452,75862.069
2006-11-02 15:35:00,22.7,22.71,22.69,22.7,109508.88192267502,7.1452,7.1484,7.1421,7.1452,109508.8819
2006-11-02 15:40:00,22.7,22.71,22.7,22.7,121421.10762800416,7.1452,7.1484,7.1452,7.1452,121421.1076
2006-11-02 15:45:00,22.7,22.7,22.68,22.68,230094.04388714733,7.1452,7.1452,7.1389,7.1389,230094.0439
2006-11-02 15:50:00,22.68,22.7,22.68,22.69,266039.70741901774,7.1389,7.1452,7.1389,7.1421,266039.7074
2006-11-02 15:55:00,22.69,22.7,22.68,22.7,224451.4106583072,7.1421,7.1452,7.1389,7.1452,224451.4107
2006-11-03 09:30:00,22.69,22.73,22.67,22.7,171159.87460815045,7.1421,7.1547,7.1358,7.1452,171159.8746
2006-11-03 09:35:00,22.7,22.72,22.7,22.7,29885.05747126437,7.1452,7.1515,7.1452,7.1452,29885.0575
2006-11-03 09:40:00,22.7,22.74,22.7,22.74,115151.51515151517,7.1452,7.1578,7.1452,7.1578,115151.5152
2006-11-03 09:45:00,22.74,22.79,22.74,22.79,134587.25182863112,7.1578,7.1736,7.1578,7.1736,134587.2518
2006-11-03 09:50:00,22.79,22.8,22.78,22.79,49111.807732497386,7.1736,7.1767,7.1704,7.1736,49111.8077
2006-11-03 09:55:00,22.79,22.79,22.74,22.79,50574.71264367816,7.1736,7.1736,7.1578,7.1736,50574.7126
2006-11-03 10:00:00,22.8,22.81,22.78,22.8,74190.1776384535,7.1767,7.1799,7.1704,7.1767,74190.1776
2006-11-03 10:05:00,22.8,22.81,22.76,22.77,93416.92789968652,7.1767,7.1799,7.1641,7.1673,93416.9279
2006-11-03 10:10:00,22.78,22.83,22.77,22.82,116614.42006269592,7.1704,7.1861,7.1673,7.183,116614.4201
2006-11-03 10:15:00,22.82,22.86,22.8,22.86,94670.84639498431,7.183,7.1956,7.1767,7.1956,94670.8464
2006-11-03 10:20:00,22.85,22.87,22.78,22.8,146708.46394984325,7.1924,7.1987,7.1704,7.1767,146708.4639
2006-11-03 10:25:00,22.8,22.8,22.75,22.76,62068.96551724138,7.1767,7.1767,7.161,7.1641,62068.9655
2006-11-03 10:30:00,22.76,22.77,22.74,22.74,83176.5935214211,7.1641,7.1673,7.1578,7.1578,83176.5935
2006-11-03 10:35:00,22.74,22.76,22.72,22.76,90282.131661442,7.1578,7.1641,7.1515,7.1641,90282.1317
2006-11-03 10:40:00,22.75,22.75,22.73,22.73,73354.23197492163,7.161,7.161,7.1547,7.1547,73354.232
2006-11-03 10:45:00,22.74,22.77,22.72,22.77,86520.37617554859,7.1578,7.1673,7.1515,7.1673,86520.3762
2006-11-03 10:50:00,22.77,22.85,22.75,22.83,242006.26959247648,7.1673,7.1924,7.161,7.1861,242006.2696
2006-11-03 10:55:00,22.83,22.83,22.81,22.82,101149.42528735632,7.1861,7.1861,7.1799,7.183,101149.4253
2006-11-03 11:00:00,22.82,22.83,22.81,22.81,43887.14733542319,7.183,7.1861,7.1799,7.1799,43887.1473
2006-11-03 11:05:00,22.8,22.81,22.77,22.78,81086.72936259143,7.1767,7.1799,7.1673,7.1704,81086.7294
2006-11-03 11:10:00,22.79,22.79,22.76,22.77,48902.82131661442,7.1736,7.1736,7.1641,7.1673,48902.8213
2006-11-03 11:15:00,22.76,22.77,22.75,22.77,66248.69383490073,7.1641,7.1673,7.161,7.1673,66248.6938
2006-11-03 11:20:00,22.77,22.77,22.73,22.74,50365.72622779519,7.1673,7.1673,7.1547,7.1578,50365.7262
2006-11-03 11:25:00,22.74,22.76,22.74,22.76,116614.42006269592,7.1578,7.1641,7.1578,7.1641,116614.4201
2006-11-03 11:30:00,22.76,22.76,22.72,22.72,114942.52873563218,7.1641,7.1641,7.1515,7.1515,114942.5287
2006-11-03 11:35:00,22.72,22.72,22.71,22.71,81295.71577847439,7.1515,7.1515,7.1484,7.1484,81295.7158
2006-11-03 11:40:00,22.71,22.72,22.69,22.69,67711.59874608151,7.1484,7.1515,7.1421,7.1421,67711.5987
2006-11-03 11:45:00,22.69,22.69,22.66,22.68,79832.81086729362,7.1421,7.1421,7.1326,7.1389,79832.8109
2006-11-03 11:50:00,22.67,22.7,22.67,22.68,74190.1776384535,7.1358,7.1452,7.1358,7.1389,74190.1776
2006-11-03 11:55:00,22.68,22.68,22.67,22.68,47857.88923719958,7.1389,7.1389,7.1358,7.1389,47857.8892
2006-11-03 12:00:00,22.68,22.69,22.67,22.68,91745.03657262278,7.1389,7.1421,7.1358,7.1389,91745.0366
2006-11-03 12:05:00,22.68,22.69,22.68,22.69,27168.23406478579,7.1389,7.1421,7.1389,7.1421,27168.2341
2006-11-03 12:10:00,22.69,22.69,22.66,22.66,248275.8620689655,7.1421,7.1421,7.1326,7.1326,248275.8621
2006-11-03 12:15:00,22.66,22.66,22.64,22.65,54754.44096133751,7.1326,7.1326,7.1263,7.1295,54754.441
2006-11-03 12:20:00,22.65,22.68,22.65,22.68,72309.29989550679,7.1295,7.1389,7.1295,7.1389,72309.2999
2006-11-03 12:25:00,22.68,22.68,22.66,22.66,66666.66666666667,7.1389,7.1389,7.1326,7.1326,66666.6667
2006-11-03 12:30:00,22.66,22.69,22.66,22.68,92789.9686520376,7.1326,7.1421,7.1326,7.1389,92789.9687
2006-11-03 12:35:00,22.68,22.7,22.68,22.7,76698.01462904911,7.1389,7.1452,7.1389,7.1452,76698.0146
2006-11-03 12:40:00,22.7,22.72,22.7,22.71,55799.37304075235,7.1452,7.1515,7.1452,7.1484,55799.373
2006-11-03 12:45:00,22.72,22.72,22.7,22.71,53500.52246603971,7.1515,7.1515,7.1452,7.1484,53500.5225
2006-11-03 12:50:00,22.7,22.7,22.67,22.68,54545.454545454544,7.1452,7.1452,7.1358,7.1389,54545.4545
2006-11-03 12:55:00,22.67,22.7,22.67,22.69,66457.6802507837,7.1358,7.1452,7.1358,7.1421,66457.6803
2006-11-03 13:00:00,22.7,22.7,22.67,22.68,42006.269592476485,7.1452,7.1452,7.1358,7.1389,42006.2696
2006-11-03 13:05:00,22.68,22.68,22.67,22.68,49111.807732497386,7.1389,7.1389,7.1358,7.1389,49111.8077
2006-11-03 13:10:00,22.68,22.68,22.67,22.68,84430.51201671892,7.1389,7.1389,7.1358,7.1389,84430.512
2006-11-03 13:15:00,22.68,22.68,22.66,22.67,59770.11494252874,7.1389,7.1389,7.1326,7.1358,59770.1149
2006-11-03 13:20:00,22.67,22.7,22.66,22.7,135632.18390804596,7.1358,7.1452,7.1326,7.1452,135632.1839
2006-11-03 13:25:00,22.7,22.74,22.7,22.71,82967.60710553813,7.1452,7.1578,7.1452,7.1484,82967.6071
2006-11-03 13:30:00,22.72,22.75,22.71,22.74,70010.44932079414,7.1515,7.161,7.1484,7.1578,70010.4493
2006-11-03 13:35:00,22.74,22.75,22.72,22.73,62695.92476489028,7.1578,7.161,7.1515,7.1547,62695.9248
2006-11-03 13:40:00,22.73,22.74,22.72,22.73,123510.97178683383,7.1547,7.1578,7.1515,7.1547,123510.9718
2006-11-03 13:45:00,22.73,22.75,22.73,22.74,110135.84117032393,7.1547,7.161,7.1547,7.1578,110135.8412
2006-11-03 13:50:00,22.74,22.76,22.74,22.74,89028.2131661442,7.1578,7.1641,7.1578,7.1578,89028.2132
2006-11-03 13:55:00,22.74,22.77,22.74,22.77,76489.02821316614,7.1578,7.1673,7.1578,7.1673,76489.0282
2006-11-03 14:00:00,22.76,22.77,22.72,22.74,86311.38975966562,7.1641,7.1673,7.1515,7.1578,86311.3898
2006-11-03 14:05:00,22.74,22.75,22.72,22.72,43678.16091954023,7.1578,7.161,7.1515,7.1515,43678.1609
2006-11-03 14:10:00,22.72,22.73,22.69,22.7,61024.03343782654,7.1515,7.1547,7.1421,7.1452,61024.0334
2006-11-03 14:15:00,22.7,22.75,22.7,22.74,82340.64785788923,7.1452,7.161,7.1452,7.1578,82340.6479
2006-11-03 14:20:00,22.74,22.79,22.73,22.79,98014.6290491118,7.1578,7.1736,7.1547,7.1736,98014.629
2006-11-03 14:25:00,22.79,22.8,22.76,22.77,143991.6405433647,7.1736,7.1767,7.1641,7.1673,143991.6405
2006-11-03 14:30:00,22.77,22.78,22.75,22.77,82340.64785788923,7.1673,7.1704,7.161,7.1673,82340.6479
2006-11-03 14:35:00,22.77,22.77,22.75,22.75,69383.49007314524,7.1673,7.1673,7.161,7.161,69383.4901
2006-11-03 14:40:00,22.75,22.76,22.74,22.75,70010.44932079414,7.161,7.1641,7.1578,7.161,70010.4493
2006-11-03 14:45:00,22.75,22.76,22.74,22.76,72518.28631138976,7.161,7.1641,7.1578,7.1641,72518.2863
2006-11-03 14:50:00,22.76,22.78,22.76,22.77,156112.8526645768,7.1641,7.1704,7.1641,7.1673,156112.8527
2006-11-03 14:55:00,22.77,22.78,22.76,22.76,115151.51515151517,7.1673,7.1704,7.1641,7.1641,115151.5152
2006-11-03 15:00:00,22.75,22.76,22.72,22.75,90073.14524555903,7.161,7.1641,7.1515,7.161,90073.1452
2006-11-03 15:05:00,22.75,22.75,22.73,22.74,117032.39289446184,7.161,7.161,7.1547,7.1578,117032.3929
2006-11-03 15:10:00,22.74,22.75,22.72,22.72,101149.42528735632,7.1578,7.161,7.1515,7.1515,101149.4253
2006-11-03 15:15:00,22.72,22.74,22.72,22.74,76907.00104493208,7.1515,7.1578,7.1515,7.1578,76907.001
2006-11-03 15:20:00,22.74,22.77,22.74,22.77,179728.31765935215,7.1578,7.1673,7.1578,7.1673,179728.3177
2006-11-03 15:25:00,22.77,22.79,22.77,22.79,184117.03239289444,7.1673,7.1736,7.1673,7.1736,184117.0324
2006-11-03 15:30:00,22.79,22.8,22.77,22.8,151933.12434691744,7.1736,7.1767,7.1673,7.1767,151933.1243
2006-11-03 15:35:00,22.8,22.81,22.78,22.79,121421.10762800416,7.1767,7.1799,7.1704,7.1736,121421.1076
2006-11-03 15:40:00,22.78,22.83,22.77,22.83,478369.9059561128,7.1704,7.1861,7.1673,7.1861,478369.906
2006-11-03 15:45:00,22.82,22.84,22.81,22.81,282967.60710553813,7.183,7.1893,7.1799,7.1799,282967.6071
2006-11-03 15:50:00,22.81,22.82,22.78,22.81,212539.18495297804,7.1799,7.183,7.1704,7.1799,212539.185
2006-11-03 15:55:00,22.81,22.81,22.78,22.8,235527.6907001045,7.1799,7.1799,7.1704,7.1767,235527.6907
2006-11-06 09:30:00,22.5,22.61,22.49,22.57,486729.36259143153,7.0823,7.1169,7.0791,7.1043,486729.3626
2006-11-06 09:35:00,22.57,22.67,22.49,22.64,227795.19331243468,7.1043,7.1358,7.0791,7.1263,227795.1933
2006-11-06 09:40:00,22.64,22.65,22.6,22.62,233019.85370950887,7.1263,7.1295,7.1138,7.12,233019.8537
2006-11-06 09:45:00,22.63,22.63,22.58,22.59,158411.70323928943,7.1232,7.1232,7.1075,7.1106,158411.7032
2006-11-06 09:50:00,22.59,22.59,22.57,22.57,112434.69174503656,7.1106,7.1106,7.1043,7.1043,112434.6917
2006-11-06 09:55:00,22.57,22.66,22.57,22.63,398328.1086729363,7.1043,7.1326,7.1043,7.1232,398328.1087
2006-11-06 10:00:00,22.62,22.67,22.61,22.64,138766.98014629047,7.12,7.1358,7.1169,7.1263,138766.9801
2006-11-06 10:05:00,22.64,22.64,22.6,22.64,248484.84848484848,7.1263,7.1263,7.1138,7.1263,248484.8485
2006-11-06 10:10:00,22.64,22.69,22.63,22.65,174085.68443051202,7.1263,7.1421,7.1232,7.1295,174085.6844
2006-11-06 10:15:00,22.65,22.67,22.62,22.64,137095.08881922674,7.1295,7.1358,7.12,7.1263,137095.0888
2006-11-06 10:20:00,22.63,22.65,22.63,22.63,300313.4796238244,7.1232,7.1295,7.1232,7.1232,300313.4796
2006-11-06 10:25:00,22.63,22.65,22.63,22.64,2557366.7711598747,7.1232,7.1295,7.1232,7.1263,2557366.7712
2006-11-06 10:30:00,22.64,22.67,22.64,22.67,67920.58516196447,7.1263,7.1358,7.1263,7.1358,67920.5852
2006-11-06 10:35:00,22.67,22.8,22.67,22.74,269174.50365726225,7.1358,7.1767,7.1358,7.1578,269174.5037
2006-11-06 10:40:00,22.73,22.74,22.67,22.68,218808.77742946707,7.1547,7.1578,7.1358,7.1389,218808.7774
2006-11-06 10:45:00,22.67,22.67,22.64,22.66,85893.41692789969,7.1358,7.1358,7.1263,7.1326,85893.4169
2006-11-06 10:50:00,22.66,22.67,22.64,22.67,204179.7283176593,7.1326,7.1358,7.1263,7.1358,204179.7283
2006-11-06 10:55:00,22.67,22.72,22.66,22.7,207732.4973876698,7.1358,7.1515,7.1326,7.1452,207732.4974
2006-11-06 11:00:00,22.71,22.72,22.7,22.72,134378.26541274818,7.1484,7.1515,7.1452,7.1515,134378.2654
2006-11-06 11:05:00,22.72,22.72,22.71,22.72,151933.12434691744,7.1515,7.1515,7.1484,7.1515,151933.1243
2006-11-06 11:10:00,22.71,22.73,22.7,22.71,160710.55381400208,7.1484,7.1547,7.1452,7.1484,160710.5538
2006-11-06 11:15:00,22.71,22.71,22.69,22.7,145454.54545454544,7.1484,7.1484,7.1421,7.1452,145454.5455
2006-11-06 11:20:00,22.7,22.72,22.7,22.72,110135.84117032393,7.1452,7.1515,7.1452,7.1515,110135.8412
2006-11-06 11:25:00,22.72,22.73,22.7,22.73,115151.51515151517,7.1515,7.1547,7.1452,7.1547,115151.5152
2006-11-06 11:30:00,22.73,22.73,22.71,22.71,40125.39184952978,7.1547,7.1547,7.1484,7.1484,40125.3918
2006-11-06 11:35:00,22.71,22.72,22.69,22.7,132915.3605015674,7.1484,7.1515,7.1421,7.1452,132915.3605
2006-11-06 11:40:00,22.7,22.73,22.7,22.73,78160.91954022988,7.1452,7.1547,7.1452,7.1547,78160.9195
2006-11-06 11:45:00,22.73,22.78,22.73,22.75,269592.4764890282,7.1547,7.1704,7.1547,7.161,269592.4765
2006-11-06 11:50:00,22.75,22.76,22.74,22.75,154649.94775339603,7.161,7.1641,7.1578,7.161,154649.9478
2006-11-06 11:55:00,22.75,22.75,22.71,22.71,72727.27272727272,7.161,7.161,7.1484,7.1484,72727.2727
2006-11-06 12:00:00,22.71,22.73,22.7,22.71,89864.15882967607,7.1484,7.1547,7.1452,7.1484,89864.1588
2006-11-06 12:05:00,22.71,22.72,22.69,22.69,137931.0344827586,7.1484,7.1515,7.1421,7.1421,137931.0345
2006-11-06 12:10:00,22.69,22.7,22.69,22.7,59770.11494252874,7.1421,7.1452,7.1421,7.1452,59770.1149
2006-11-06 12:15:00,22.7,22.7,22.68,22.69,93625.91431556948,7.1452,7.1452,7.1389,7.1421,93625.9143
2006-11-06 12:20:00,22.68,22.68,22.65,22.68,121839.0804597701,7.1389,7.1389,7.1295,7.1389,121839.0805
2006-11-06 12:25:00,22.68,22.68,22.67,22.67,74190.1776384535,7.1389,7.1389,7.1358,7.1358,74190.1776
2006-11-06 12:30:00,22.67,22.67,22.66,22.66,59979.1013584117,7.1358,7.1358,7.1326,7.1326,59979.1014
2006-11-06 12:35:00,22.65,22.66,22.64,22.64,54754.44096133751,7.1295,7.1326,7.1263,7.1263,54754.441
2006-11-06 12:40:00,22.64,22.64,22.63,22.64,62904.91118077325,7.1263,7.1263,7.1232,7.1263,62904.9112
2006-11-06 12:45:00,22.64,22.64,22.63,22.64,51201.67189132706,7.1263,7.1263,7.1232,7.1263,51201.6719
2006-11-06 12:50:00,22.63,22.66,22.63,22.65,96551.72413793104,7.1232,7.1326,7.1232,7.1295,96551.7241
2006-11-06 12:55:00,22.65,22.66,22.65,22.66,57262.27795193312,7.1295,7.1326,7.1295,7.1326,57262.278
2006-11-06 13:00:00,22.65,22.66,22.65,22.65,51201.67189132706,7.1295,7.1326,7.1295,7.1295,51201.6719
2006-11-06 13:05:00,22.66,22.66,22.64,22.65,87983.28108672936,7.1326,7.1326,7.1263,7.1295,87983.2811
2006-11-06 13:10:00,22.65,22.7,22.65,22.69,124973.87669801465,7.1295,7.1452,7.1295,7.1421,124973.8767
2006-11-06 13:15:00,22.7,22.73,22.7,22.72,59979.1013584117,7.1452,7.1547,7.1452,7.1515,59979.1014
2006-11-06 13:20:00,22.72,22.72,22.69,22.69,31556.948798328107,7.1515,7.1515,7.1421,7.1421,31556.9488
2006-11-06 13:25:00,22.69,22.69,22.66,22.67,62068.96551724138,7.1421,7.1421,7.1326,7.1358,62068.9655
2006-11-06 13:30:00,22.68,22.68,22.66,22.67,35109.71786833856,7.1389,7.1389,7.1326,7.1358,35109.7179
2006-11-06 13:35:00,22.67,22.68,22.64,22.65,70219.43573667711,7.1358,7.1389,7.1263,7.1295,70219.4357
2006-11-06 13:40:00,22.65,22.65,22.63,22.64,57471.26436781609,7.1295,7.1295,7.1232,7.1263,57471.2644
2006-11-06 13:45:00,22.64,22.64,22.63,22.64,59770.11494252874,7.1263,7.1263,7.1232,7.1263,59770.1149
2006-11-06 13:50:00,22.64,22.64,22.63,22.63,63740.85684430512,7.1263,7.1263,7.1232,7.1232,63740.8568
2006-11-06 13:55:00,22.63,22.66,22.63,22.66,56426.33228840125,7.1232,7.1326,7.1232,7.1326,56426.3323
2006-11-06 14:00:00,22.65,22.66,22.64,22.65,53291.53605015674,7.1295,7.1326,7.1263,7.1295,53291.5361
2006-11-06 14:05:00,22.65,22.65,22.64,22.64,28213.166144200623,7.1295,7.1295,7.1263,7.1263,28213.1661
2006-11-06 14:10:00,22.64,22.65,22.62,22.62,82967.60710553813,7.1263,7.1295,7.12,7.12,82967.6071
2006-11-06 14:15:00,22.62,22.64,22.62,22.64,51410.65830721003,7.12,7.1263,7.12,7.1263,51410.6583
2006-11-06 14:20:00,22.64,22.64,22.62,22.62,62695.92476489028,7.1263,7.1263,7.12,7.12,62695.9248
2006-11-06 14:25:00,22.62,22.63,22.61,22.62,102612.33019853708,7.12,7.1232,7.1169,7.12,102612.3302
2006-11-06 14:30:00,22.62,22.62,22.61,22.61,74190.1776384535,7.12,7.12,7.1169,7.1169,74190.1776
2006-11-06 14:35:00,22.62,22.62,22.61,22.61,119749.21630094045,7.12,7.12,7.1169,7.1169,119749.2163
2006-11-06 14:40:00,22.61,22.61,22.59,22.61,216718.9132706374,7.1169,7.1169,7.1106,7.1169,216718.9133
2006-11-06 14:45:00,22.61,22.62,22.61,22.62,146917.45036572622,7.1169,7.12,7.1169,7.12,146917.4504
2006-11-06 14:50:00,22.62,22.64,22.61,22.64,91118.07732497388,7.12,7.1263,7.1169,7.1263,91118.0773
2006-11-06 14:55:00,22.65,22.66,22.64,22.64,80250.78369905955,7.1295,7.1326,7.1263,7.1263,80250.7837
2006-11-06 15:00:00,22.64,22.65,22.64,22.65,64994.77533960292,7.1263,7.1295,7.1263,7.1295,64994.7753
2006-11-06 15:05:00,22.65,22.7,22.65,22.7,101985.3709508882,7.1295,7.1452,7.1295,7.1452,101985.371
2006-11-06 15:10:00,22.69,22.7,22.67,22.7,94043.88714733542,7.1421,7.1452,7.1358,7.1452,94043.8871
2006-11-06 15:15:00,22.69,22.71,22.69,22.71,104075.23510971786,7.1421,7.1484,7.1421,7.1484,104075.2351
2006-11-06 15:20:00,22.71,22.71,22.7,22.7,84221.52560083594,7.1484,7.1484,7.1452,7.1452,84221.5256
2006-11-06 15:25:00,22.7,22.7,22.69,22.69,71891.32706374086,7.1452,7.1452,7.1421,7.1421,71891.3271
2006-11-06 15:30:00,22.7,22.7,22.68,22.69,137722.04806687564,7.1452,7.1452,7.1389,7.1421,137722.0481
2006-11-06 15:35:00,22.69,22.7,22.69,22.7,175757.57575757577,7.1421,7.1452,7.1421,7.1452,175757.5758
2006-11-06 15:40:00,22.7,22.72,22.7,22.71,263740.8568443051,7.1452,7.1515,7.1452,7.1484,263740.8568
2006-11-06 15:45:00,22.71,22.73,22.71,22.72,152560.08359456636,7.1484,7.1547,7.1484,7.1515,152560.0836
2006-11-06 15:50:00,22.71,22.72,22.68,22.69,193939.39393939392,7.1484,7.1515,7.1389,7.1421,193939.3939
2006-11-06 15:55:00,22.68,22.7,22.68,22.7,257680.25078369904,7.1389,7.1452,7.1389,7.1452,257680.2508
2006-11-07 09:30:00,22.66,22.7,22.64,22.65,220689.6551724138,7.1326,7.1452,7.1263,7.1295,220689.6552
2006-11-07 09:35:00,22.68,22.73,22.66,22.71,144618.59979101358,7.1389,7.1547,7.1326,7.1484,144618.5998
2006-11-07 09:40:00,22.71,22.73,22.7,22.71,184326.0188087774,7.1484,7.1547,7.1452,7.1484,184326.0188
2006-11-07 09:45:00,22.71,22.72,22.69,22.7,135423.19749216302,7.1484,7.1515,7.1421,7.1452,135423.1975
2006-11-07 09:50:00,22.71,22.83,22.7,22.81,242842.21525600835,7.1484,7.1861,7.1452,7.1799,242842.2153
2006-11-07 09:55:00,22.81,22.86,22.81,22.85,147962.38244514106,7.1799,7.1956,7.1799,7.1924,147962.3824
2006-11-07 10:00:00,22.85,22.87,22.85,22.86,155903.86624869384,7.1924,7.1987,7.1924,7.1956,155903.8662
2006-11-07 10:05:00,22.86,22.91,22.86,22.91,200417.97283176592,7.1956,7.2113,7.1956,7.2113,200417.9728
2006-11-07 10:10:00,22.91,22.96,22.9,22.94,263322.8840125392,7.2113,7.2271,7.2082,7.2208,263322.884
2006-11-07 10:15:00,22.95,22.99,22.91,22.98,230721.00313479625,7.2239,7.2365,7.2113,7.2334,230721.0031
2006-11-07 10:20:00,22.98,22.98,22.96,22.97,133333.33333333334,7.2334,7.2334,7.2271,7.2302,133333.3333
2006-11-07 10:25:00,22.97,22.98,22.96,22.97,90282.131661442,7.2302,7.2334,7.2271,7.2302,90282.1317
2006-11-07 10:30:00,22.97,23.02,22.97,23.02,227377.2204806688,7.2302,7.246,7.2302,7.246,227377.2205
2006-11-07 10:35:00,23.02,23.02,22.98,22.99,109926.85475444097,7.246,7.246,7.2334,7.2365,109926.8548
2006-11-07 10:40:00,22.99,23.02,22.98,23.01,143573.66771159874,7.2365,7.246,7.2334,7.2428,143573.6677
2006-11-07 10:45:00,23.0,23.01,23.0,23.01,95297.80564263322,7.2397,7.2428,7.2397,7.2428,95297.8056
2006-11-07 10:50:00,23.01,23.03,23.0,23.03,153187.04284221525,7.2428,7.2491,7.2397,7.2491,153187.0428
2006-11-07 10:55:00,23.03,23.03,23.02,23.02,121003.13479623824,7.2491,7.2491,7.246,7.246,121003.1348
2006-11-07 11:00:00,23.02,23.03,23.02,23.03,97596.65621734588,7.246,7.2491,7.246,7.2491,97596.6562
2006-11-07 11:05:00,23.03,23.04,23.02,23.03,145245.55903866247,7.2491,7.2522,7.246,7.2491,145245.559
2006-11-07 11:10:00,23.03,23.04,23.03,23.04,118286.31138975966,7.2491,7.2522,7.2491,7.2522,118286.3114
2006-11-07 11:15:00,23.04,23.04,23.01,23.01,101776.3845350052,7.2522,7.2522,7.2428,7.2428,101776.3845
2006-11-07 11:20:00,23.02,23.02,22.98,22.98,137304.07523510972,7.246,7.246,7.2334,7.2334,137304.0752
2006-11-07 11:25:00,22.98,23.02,22.98,23.01,160710.55381400208,7.2334,7.246,7.2334,7.2428,160710.5538
2006-11-07 11:30:00,23.01,23.03,23.0,23.03,103239.289446186,7.2428,7.2491,7.2397,7.2491,103239.2894
2006-11-07 11:35:00,23.03,23.05,23.02,23.04,143573.66771159874,7.2491,7.2554,7.246,7.2522,143573.6677
2006-11-07 11:40:00,23.05,23.07,23.04,23.07,131870.42842215256,7.2554,7.2617,7.2522,7.2617,131870.4284
2006-11-07 11:45:00,23.07,23.1,23.06,23.06,283803.55276907,7.2617,7.2711,7.2585,7.2585,283803.5528
2006-11-07 11:50:00,23.06,23.06,23.03,23.04,112434.69174503656,7.2585,7.2585,7.2491,7.2522,112434.6917
2006-11-07 11:55:00,23.04,23.04,23.03,23.03,76907.00104493208,7.2522,7.2522,7.2491,7.2491,76907.001
2006-11-07 12:00:00,23.03,23.03,23.01,23.02,186206.8965517241,7.2491,7.2491,7.2428,7.246,186206.8966
2006-11-07 12:05:00,23.02,23.04,23.02,23.03,64785.78892371996,7.246,7.2522,7.246,7.2491,64785.7889
2006-11-07 12:10:00,23.03,23.04,23.03,23.04,129571.57784743993,7.2491,7.2522,7.2491,7.2522,129571.5778
2006-11-07 12:15:00,23.04,23.07,23.03,23.03,114942.52873563218,7.2522,7.2617,7.2491,7.2491,114942.5287
2006-11-07 12:20:00,23.03,23.06,23.02,23.05,126854.75444096132,7.2491,7.2585,7.246,7.2554,126854.7544
2006-11-07 12:25:00,23.05,23.06,23.03,23.03,110762.80041797285,7.2554,7.2585,7.2491,7.2491,110762.8004
2006-11-07 12:30:00,23.03,23.06,23.03,23.06,111807.73249738768,7.2491,7.2585,7.2491,7.2585,111807.7325
2006-11-07 12:35:00,23.06,23.07,23.04,23.05,84848.48484848485,7.2585,7.2617,7.2522,7.2554,84848.4848
2006-11-07 12:40:00,23.05,23.09,23.05,23.06,207314.52455590383,7.2554,7.268,7.2554,7.2585,207314.5246
2006-11-07 12:45:00,23.08,23.09,23.04,23.06,159665.62173458724,7.2648,7.268,7.2522,7.2585,159665.6217
2006-11-07 12:50:00,23.06,23.09,23.05,23.07,76489.02821316614,7.2585,7.268,7.2554,7.2617,76489.0282
2006-11-07 12:55:00,23.07,23.12,23.07,23.08,82549.6342737722,7.2617,7.2774,7.2617,7.2648,82549.6343
2006-11-07 13:00:00,23.07,23.09,23.07,23.09,47648.90282131661,7.2617,7.268,7.2617,7.268,47648.9028
2006-11-07 13:05:00,23.09,23.09,23.07,23.08,41588.29676071055,7.268,7.268,7.2617,7.2648,41588.2968
2006-11-07 13:10:00,23.08,23.08,23.07,23.07,29049.111807732497,7.2648,7.2648,7.2617,7.2617,29049.1118
2006-11-07 13:15:00,23.07,23.08,23.07,23.07,58098.223615465,7.2617,7.2648,7.2617,7.2617,58098.2236
2006-11-07 13:20:00,23.07,23.07,23.05,23.05,48275.86206896552,7.2617,7.2617,7.2554,7.2554,48275.8621
2006-11-07 13:25:00,23.05,23.06,23.04,23.04,58307.21003134796,7.2554,7.2585,7.2522,7.2522,58307.21
2006-11-07 13:30:00,23.04,23.04,23.03,23.04,88610.24033437826,7.2522,7.2522,7.2491,7.2522,88610.2403
2006-11-07 13:35:00,23.04,23.05,23.03,23.03,30721.00313479624,7.2522,7.2554,7.2491,7.2491,30721.0031
2006-11-07 13:40:00,23.03,23.05,23.02,23.02,36154.649947753394,7.2491,7.2554,7.246,7.246,36154.6499
2006-11-07 13:45:00,23.02,23.03,23.01,23.02,69174.50365726228,7.246,7.2491,7.2428,7.246,69174.5037
2006-11-07 13:50:00,23.01,23.02,22.99,22.99,65830.7210031348,7.2428,7.246,7.2365,7.2365,65830.721
2006-11-07 13:55:00,23.0,23.0,22.97,22.98,65830.7210031348,7.2397,7.2397,7.2302,7.2334,65830.721
2006-11-07 14:00:00,22.98,23.03,22.98,23.03,74817.1368861024,7.2334,7.2491,7.2334,7.2491,74817.1369
2006-11-07 14:05:00,23.03,23.03,22.98,23.02,98223.61546499476,7.2491,7.2491,7.2334,7.246,98223.6155
2006-11-07 14:10:00,23.02,23.02,22.97,22.98,60188.08777429467,7.246,7.246,7.2302,7.2334,60188.0878
2006-11-07 14:15:00,22.98,22.98,22.97,22.97,59352.1421107628,7.2334,7.2334,7.2302,7.2302,59352.1421
2006-11-07 14:20:00,22.97,22.97,22.96,22.96,43678.16091954023,7.2302,7.2302,7.2271,7.2271,43678.1609
2006-11-07 14:25:00,22.96,22.96,22.93,22.94,114942.52873563218,7.2271,7.2271,7.2176,7.2208,114942.5287
2006-11-07 14:30:00,22.94,22.94,22.89,22.91,207941.48380355275,7.2208,7.2208,7.205,7.2113,207941.4838
2006-11-07 14:35:00,22.91,22.91,22.87,22.87,251201.67189132705,7.2113,7.2113,7.1987,7.1987,251201.6719
2006-11-07 14:40:00,22.87,22.88,22.86,22.87,234273.77220480668,7.1987,7.2019,7.1956,7.1987,234273.7722
2006-11-07 14:45:00,22.87,22.89,22.87,22.87,263322.8840125392,7.1987,7.205,7.1987,7.1987,263322.884
2006-11-07 14:50:00,22.87,22.98,22.8,22.82,309717.868338558,7.1987,7.2334,7.1767,7.183,309717.8683
2006-11-07 14:55:00,22.82,22.87,22.81,22.86,235736.67711598743,7.183,7.1987,7.1799,7.1956,235736.6771
2006-11-07 15:00:00,22.86,22.87,22.86,22.87,99268.5475444096,7.1956,7.1987,7.1956,7.1987,99268.5475
2006-11-07 15:05:00,22.87,22.88,22.86,22.87,128317.6593521421,7.1987,7.2019,7.1956,7.1987,128317.6594
2006-11-07 15:10:00,22.87,22.87,22.83,22.83,149216.30094043887,7.1987,7.1987,7.1861,7.1861,149216.3009
2006-11-07 15:15:00,22.83,22.84,22.81,22.81,164472.3092998955,7.1861,7.1893,7.1799,7.1799,164472.3093
2006-11-07 15:20:00,22.81,22.84,22.81,22.84,236154.64994775332,7.1799,7.1893,7.1799,7.1893,236154.6499
2006-11-07 15:25:00,22.84,22.85,22.82,22.84,170323.9289446186,7.1893,7.1924,7.183,7.1893,170323.9289
2006-11-07 15:30:00,22.84,22.89,22.84,22.89,146917.45036572622,7.1893,7.205,7.1893,7.205,146917.4504
2006-11-07 15:35:00,22.9,22.92,22.89,22.92,216718.9132706374,7.2082,7.2145,7.205,7.2145,216718.9133
2006-11-07 15:40:00,22.92,22.92,22.91,22.91,266666.6666666667,7.2145,7.2145,7.2113,7.2113,266666.6667
2006-11-07 15:45:00,22.91,22.91,22.85,22.86,205851.61964472308,7.2113,7.2113,7.1924,7.1956,205851.6196
2006-11-07 15:50:00,22.86,22.89,22.85,22.89,301149.4252873563,7.1956,7.205,7.1924,7.205,301149.4253
2006-11-07 15:55:00,22.9,22.9,22.87,22.89,343155.6948798328,7.2082,7.2082,7.1987,7.205,343155.6949
2006-11-08 09:30:00,22.73,22.75,22.63,22.66,345454.54545454547,7.1547,7.161,7.1232,7.1326,345454.5455
2006-11-08 09:35:00,22.66,22.73,22.51,22.56,391222.57053291536,7.1326,7.1547,7.0854,7.1012,391222.5705
2006-11-08 09:40:00,22.55,22.72,22.55,22.71,311389.75966562174,7.098,7.1515,7.098,7.1484,311389.7597
2006-11-08 09:45:00,22.71,22.72,22.66,22.7,472727.2727272727,7.1484,7.1515,7.1326,7.1452,472727.2727
2006-11-08 09:50:00,22.7,22.74,22.69,22.73,577847.4399164054,7.1452,7.1578,7.1421,7.1547,577847.4399
2006-11-08 09:55:00,22.73,22.76,22.7,22.71,174085.68443051202,7.1547,7.1641,7.1452,7.1484,174085.6844
2006-11-08 10:00:00,22.71,22.73,22.69,22.71,128317.6593521421,7.1484,7.1547,7.1421,7.1484,128317.6594
2006-11-08 10:05:00,22.71,22.73,22.7,22.73,226959.2476489028,7.1484,7.1547,7.1452,7.1547,226959.2476
2006-11-08 10:10:00,22.73,22.75,22.71,22.75,278160.9195402299,7.1547,7.161,7.1484,7.161,278160.9195
2006-11-08 10:15:00,22.75,22.75,22.69,22.69,227377.2204806688,7.161,7.161,7.1421,7.1421,227377.2205
2006-11-08 10:20:00,22.68,22.69,22.62,22.63,263113.8975966562,7.1389,7.1421,7.12,7.1232,263113.8976
2006-11-08 10:25:00,22.63,22.67,22.63,22.65,61650.992685475445,7.1232,7.1358,7.1232,7.1295,61650.9927
2006-11-08 10:30:00,22.65,22.65,22.61,22.62,133960.29258098223,7.1295,7.1295,7.1169,7.12,133960.2926
2006-11-08 10:35:00,22.62,22.67,22.62,22.67,332288.4012539185,7.12,7.1358,7.12,7.1358,332288.4013
2006-11-08 10:40:00,22.67,22.69,22.65,22.65,113061.65099268548,7.1358,7.1421,7.1295,7.1295,113061.651
2006-11-08 10:45:00,22.65,22.73,22.65,22.72,135423.19749216302,7.1295,7.1547,7.1295,7.1515,135423.1975
2006-11-08 10:50:00,22.72,22.74,22.71,22.73,102194.35736677116,7.1515,7.1578,7.1484,7.1547,102194.3574
2006-11-08 10:55:00,22.72,22.73,22.7,22.7,89237.19958202717,7.1515,7.1547,7.1452,7.1452,89237.1996
2006-11-08 11:00:00,22.7,22.72,22.7,22.71,138140.02089864158,7.1452,7.1515,7.1452,7.1484,138140.0209
2006-11-08 11:05:00,22.71,22.72,22.7,22.71,137513.0616509927,7.1484,7.1515,7.1452,7.1484,137513.0617
2006-11-08 11:10:00,22.71,22.71,22.68,22.68,111598.7460815047,7.1484,7.1484,7.1389,7.1389,111598.7461
2006-11-08 11:15:00,22.69,22.69,22.64,22.64,217136.8861024033,7.1421,7.1421,7.1263,7.1263,217136.8861
2006-11-08 11:20:00,22.64,22.66,22.63,22.64,220480.6687565308,7.1263,7.1326,7.1232,7.1263,220480.6688
2006-11-08 11:25:00,22.64,22.66,22.63,22.65,129989.55067920584,7.1263,7.1326,7.1232,7.1295,129989.5507
2006-11-08 11:30:00,22.65,22.66,22.63,22.63,121630.09404388716,7.1295,7.1326,7.1232,7.1232,121630.094
2006-11-08 11:35:00,22.63,22.64,22.61,22.63,254336.4681295716,7.1232,7.1263,7.1169,7.1232,254336.4681
2006-11-08 11:40:00,22.63,22.63,22.61,22.62,80250.78369905955,7.1232,7.1232,7.1169,7.12,80250.7837
2006-11-08 11:45:00,22.62,22.64,22.61,22.63,91954.02298850576,7.12,7.1263,7.1169,7.1232,91954.023
2006-11-08 11:50:00,22.63,22.63,22.61,22.62,110553.81400208986,7.1232,7.1232,7.1169,7.12,110553.814
2006-11-08 11:55:00,22.62,22.63,22.61,22.62,33855.799373040754,7.12,7.1232,7.1169,7.12,33855.7994
2006-11-08 12:00:00,22.62,22.62,22.6,22.6,56844.305120167184,7.12,7.12,7.1138,7.1138,56844.3051
2006-11-08 12:05:00,22.6,22.61,22.59,22.6,116614.42006269592,7.1138,7.1169,7.1106,7.1138,116614.4201
2006-11-08 12:10:00,22.6,22.6,22.59,22.59,70637.40856844305,7.1138,7.1138,7.1106,7.1106,70637.4086
2006-11-08 12:15:00,22.6,22.61,22.58,22.59,148589.34169278995,7.1138,7.1169,7.1075,7.1106,148589.3417
2006-11-08 12:20:00,22.59,22.59,22.56,22.56,271682.34064785787,7.1106,7.1106,7.1012,7.1012,271682.3406
2006-11-08 12:25:00,22.56,22.57,22.54,22.54,376593.5214211077,7.1012,7.1043,7.0949,7.0949,376593.5214
2006-11-08 12:30:00,22.54,22.58,22.54,22.55,43469.17450365726,7.0949,7.1075,7.0949,7.098,43469.1745
2006-11-08 12:35:00,22.55,22.57,22.54,22.56,242842.21525600835,7.098,7.1043,7.0949,7.1012,242842.2153
2006-11-08 12:40:00,22.55,22.57,22.54,22.54,115360.50156739813,7.098,7.1043,7.0949,7.0949,115360.5016
2006-11-08 12:45:00,22.55,22.55,22.54,22.55,87983.28108672936,7.098,7.098,7.0949,7.098,87983.2811
2006-11-08 12:50:00,22.55,22.59,22.54,22.59,123719.95820271682,7.098,7.1106,7.0949,7.1106,123719.9582
2006-11-08 12:55:00,22.59,22.6,22.58,22.59,99895.50679205851,7.1106,7.1138,7.1075,7.1106,99895.5068
2006-11-08 13:00:00,22.58,22.6,22.55,22.57,52246.6039707419,7.1075,7.1138,7.098,7.1043,52246.604
2006-11-08 13:05:00,22.56,22.57,22.53,22.55,66248.69383490073,7.1012,7.1043,7.0917,7.098,66248.6938
2006-11-08 13:10:00,22.55,22.55,22.53,22.55,80041.7972831766,7.098,7.098,7.0917,7.098,80041.7973
2006-11-08 13:15:00,22.55,22.57,22.54,22.56,43678.16091954023,7.098,7.1043,7.0949,7.1012,43678.1609
2006-11-08 13:20:00,22.56,22.59,22.55,22.59,147962.38244514106,7.1012,7.1106,7.098,7.1106,147962.3824
2006-11-08 13:25:00,22.59,22.62,22.57,22.62,107210.03134796236,7.1106,7.12,7.1043,7.12,107210.0313
2006-11-08 13:30:00,22.62,22.62,22.57,22.59,150261.2330198537,7.12,7.12,7.1043,7.1106,150261.233
2006-11-08 13:35:00,22.59,22.59,22.56,22.59,185579.93730407525,7.1106,7.1106,7.1012,7.1106,185579.9373
2006-11-08 13:40:00,22.59,22.6,22.56,22.58,156112.8526645768,7.1106,7.1138,7.1012,7.1075,156112.8527
2006-11-08 13:45:00,22.59,22.6,22.57,22.58,189341.69278996863,7.1106,7.1138,7.1043,7.1075,189341.6928
2006-11-08 13:50:00,22.59,22.6,22.55,22.58,254754.4409613375,7.1106,7.1138,7.098,7.1075,254754.441
2006-11-08 13:55:00,22.58,22.59,22.57,22.58,62904.91118077325,7.1075,7.1106,7.1043,7.1075,62904.9112
2006-11-08 14:00:00,22.57,22.59,22.56,22.59,118704.2842215256,7.1043,7.1106,7.1012,7.1106,118704.2842
2006-11-08 14:05:00,22.59,22.59,22.57,22.59,42006.269592476485,7.1106,7.1106,7.1043,7.1106,42006.2696
2006-11-08 14:10:00,22.59,22.67,22.59,22.67,279832.8108672936,7.1106,7.1358,7.1106,7.1358,279832.8109
2006-11-08 14:15:00,22.66,22.66,22.63,22.64,182027.1682340648,7.1326,7.1326,7.1232,7.1263,182027.1682
2006-11-08 14:20:00,22.64,22.66,22.61,22.64,192685.4754440961,7.1263,7.1326,7.1169,7.1263,192685.4754
2006-11-08 14:25:00,22.64,22.65,22.61,22.63,301567.39811912226,7.1263,7.1295,7.1169,7.1232,301567.3981
2006-11-08 14:30:00,22.63,22.64,22.62,22.64,209195.40229885056,7.1232,7.1263,7.12,7.1263,209195.4023
2006-11-08 14:35:00,22.64,22.64,22.62,22.62,170950.8881922675,7.1263,7.1263,7.12,7.12,170950.8882
2006-11-08 14:40:00,22.62,22.64,22.62,22.63,144200.62695924763,7.12,7.1263,7.12,7.1232,144200.627
2006-11-08 14:45:00,22.63,22.64,22.62,22.63,79414.83803552769,7.1232,7.1263,7.12,7.1232,79414.838
2006-11-08 14:50:00,22.63,22.66,22.63,22.65,85684.43051201671,7.1232,7.1326,7.1232,7.1295,85684.4305
2006-11-08 14:55:00,22.65,22.66,22.65,22.66,50783.69905956113,7.1295,7.1326,7.1295,7.1326,50783.6991
2006-11-08 15:00:00,22.66,22.67,22.65,22.67,162173.45872518286,7.1326,7.1358,7.1295,7.1358,162173.4587
2006-11-08 15:05:00,22.67,22.7,22.66,22.7,384535.0052246604,7.1358,7.1452,7.1326,7.1452,384535.0052
2006-11-08 15:10:00,22.7,22.71,22.68,22.69,189341.69278996863,7.1452,7.1484,7.1389,7.1421,189341.6928
2006-11-08 15:15:00,22.68,22.7,22.68,22.7,145036.57262277952,7.1389,7.1452,7.1389,7.1452,145036.5726
2006-11-08 15:20:00,22.69,22.7,22.67,22.68,91536.0501567398,7.1421,7.1452,7.1358,7.1389,91536.0502
2006-11-08 15:25:00,22.68,22.7,22.67,22.7,135632.18390804596,7.1389,7.1452,7.1358,7.1452,135632.1839
2006-11-08 15:30:00,22.7,22.71,22.69,22.69,279623.8244514107,7.1452,7.1484,7.1421,7.1421,279623.8245
2006-11-08 15:35:00,22.7,22.7,22.66,22.67,733124.3469174503,7.1452,7.1452,7.1326,7.1358,733124.3469
2006-11-08 15:40:00,22.67,22.68,22.63,22.65,306583.0721003135,7.1358,7.1389,7.1232,7.1295,306583.0721
2006-11-08 15:45:00,22.65,22.65,22.61,22.61,510971.7868338558,7.1295,7.1295,7.1169,7.1169,510971.7868
2006-11-08 15:50:00,22.62,22.62,22.6,22.61,489864.1588296761,7.12,7.12,7.1138,7.1169,489864.1588
2006-11-08 15:55:00,22.61,22.62,22.6,22.62,721630.0940438871,7.1169,7.12,7.1138,7.12,721630.094
2006-11-09 09:30:00,22.63,22.66,22.57,22.62,298223.61546499474,7.1232,7.1326,7.1043,7.12,298223.6155
2006-11-09 09:35:00,22.62,22.62,22.54,22.55,279832.8108672936,7.12,7.12,7.0949,7.098,279832.8109
2006-11-09 09:40:00,22.54,22.57,22.52,22.56,145872.5182863114,7.0949,7.1043,7.0886,7.1012,145872.5183
2006-11-09 09:45:00,22.58,22.6,22.53,22.54,87356.32183908045,7.1075,7.1138,7.0917,7.0949,87356.3218
2006-11-09 09:50:00,22.54,22.58,22.51,22.57,238244.51410658305,7.0949,7.1075,7.0854,7.1043,238244.5141
2006-11-09 09:55:00,22.57,22.66,22.57,22.65,259770.11494252871,7.1043,7.1326,7.1043,7.1295,259770.1149
2006-11-09 10:00:00,22.66,22.67,22.6,22.61,349007.31452455587,7.1326,7.1358,7.1138,7.1169,349007.3145
2006-11-09 10:05:00,22.62,22.65,22.61,22.65,761337.5130616509,7.12,7.1295,7.1169,7.1295,761337.5131
2006-11-09 10:10:00,22.65,22.66,22.62,22.65,208568.44305120167,7.1295,7.1326,7.12,7.1295,208568.4431
2006-11-09 10:15:00,22.65,22.66,22.64,22.65,147544.40961337512,7.1295,7.1326,7.1263,7.1295,147544.4096
2006-11-09 10:20:00,22.65,22.65,22.63,22.64,193939.39393939392,7.1295,7.1295,7.1232,7.1263,193939.3939
2006-11-09 10:25:00,22.63,22.65,22.6,22.65,353396.0292580982,7.1232,7.1295,7.1138,7.1295,353396.0293
2006-11-09 10:30:00,22.65,22.66,22.65,22.65,65412.74817136886,7.1295,7.1326,7.1295,7.1295,65412.7482
2006-11-09 10:35:00,22.65,22.66,22.65,22.65,70010.44932079414,7.1295,7.1326,7.1295,7.1295,70010.4493
2006-11-09 10:40:00,22.65,22.7,22.65,22.69,104911.18077324974,7.1295,7.1452,7.1295,7.1421,104911.1808
2006-11-09 10:45:00,22.69,22.71,22.63,22.66,700940.4388714733,7.1421,7.1484,7.1232,7.1326,700940.4389
2006-11-09 10:50:00,22.65,22.67,22.63,22.67,128944.618599791,7.1295,7.1358,7.1232,7.1358,128944.6186
2006-11-09 10:55:00,22.67,22.7,22.67,22.7,150470.21943573668,7.1358,7.1452,7.1358,7.1452,150470.2194
2006-11-09 11:00:00,22.7,22.7,22.64,22.65,99895.50679205851,7.1452,7.1452,7.1263,7.1295,99895.5068
2006-11-09 11:05:00,22.64,22.67,22.64,22.67,56426.33228840125,7.1263,7.1358,7.1263,7.1358,56426.3323
2006-11-09 11:10:00,22.68,22.69,22.65,22.66,138349.00731452456,7.1389,7.1421,7.1295,7.1326,138349.0073
2006-11-09 11:15:00,22.66,22.67,22.57,22.58,140856.84430512018,7.1326,7.1358,7.1043,7.1075,140856.8443
2006-11-09 11:20:00,22.58,22.58,22.5,22.5,328526.6457680251,7.1075,7.1075,7.0823,7.0823,328526.6458
2006-11-09 11:25:00,22.5,22.51,22.48,22.49,293416.9278996865,7.0823,7.0854,7.076,7.0791,293416.9279
2006-11-09 11:30:00,22.49,22.55,22.48,22.55,172622.77951933123,7.0791,7.098,7.076,7.098,172622.7795
2006-11-09 11:35:00,22.55,22.56,22.52,22.53,101776.3845350052,7.098,7.1012,7.0886,7.0917,101776.3845
2006-11-09 11:40:00,22.53,22.54,22.47,22.49,164472.3092998955,7.0917,7.0949,7.0728,7.0791,164472.3093
2006-11-09 11:45:00,22.49,22.51,22.44,22.46,238244.51410658305,7.0791,7.0854,7.0634,7.0697,238244.5141
2006-11-09 11:50:00,22.46,22.48,22.44,22.44,178683.3855799373,7.0697,7.076,7.0634,7.0634,178683.3856
2006-11-09 11:55:00,22.44,22.45,22.39,22.4,179728.31765935215,7.0634,7.0665,7.0477,7.0508,179728.3177
2006-11-09 12:00:00,22.4,22.4,22.27,22.36,478787.8787878788,7.0508,7.0508,7.0099,7.0382,478787.8788
2006-11-09 12:05:00,22.35,22.36,22.33,22.33,162591.43155694878,7.0351,7.0382,7.0288,7.0288,162591.4316
2006-11-09 12:10:00,22.32,22.34,22.3,22.33,243887.1473354232,7.0256,7.0319,7.0193,7.0288,243887.1473
2006-11-09 12:15:00,22.33,22.34,22.32,22.33,356948.7983281087,7.0288,7.0319,7.0256,7.0288,356948.7983
2006-11-09 12:20:00,22.33,22.33,22.29,22.3,300522.4660397074,7.0288,7.0288,7.0162,7.0193,300522.466
2006-11-09 12:25:00,22.3,22.3,22.26,22.26,253709.50888192267,7.0193,7.0193,7.0067,7.0067,253709.5089
2006-11-09 12:30:00,22.26,22.28,22.26,22.26,316405.4336468129,7.0067,7.013,7.0067,7.0067,316405.4336
2006-11-09 12:35:00,22.26,22.27,22.24,22.25,169070.01044932078,7.0067,7.0099,7.0004,7.0036,169070.0104
2006-11-09 12:40:00,22.25,22.25,22.2,22.21,188505.7471264368,7.0036,7.0036,6.9878,6.991,188505.7471
2006-11-09 12:45:00,22.2,22.21,22.17,22.18,201044.93207941484,6.9878,6.991,6.9784,6.9815,201044.9321
2006-11-09 12:50:00,22.18,22.2,22.17,22.2,242633.22884012532,6.9815,6.9878,6.9784,6.9878,242633.2288
2006-11-09 12:55:00,22.2,22.22,22.17,22.21,151306.16509926855,6.9878,6.9941,6.9784,6.991,151306.1651
2006-11-09 13:00:00,22.22,22.22,22.17,22.19,205224.66039707416,6.9941,6.9941,6.9784,6.9847,205224.6604
2006-11-09 13:05:00,22.19,22.21,22.17,22.18,249320.7941483804,6.9847,6.991,6.9784,6.9815,249320.7941
2006-11-09 13:10:00,22.18,22.2,22.16,22.17,372413.7931034483,6.9815,6.9878,6.9753,6.9784,372413.7931
2006-11-09 13:15:00,22.17,22.19,22.16,22.19,119122.25705329153,6.9784,6.9847,6.9753,6.9847,119122.2571
2006-11-09 13:20:00,22.19,22.22,22.19,22.2,148589.34169278995,6.9847,6.9941,6.9847,6.9878,148589.3417
2006-11-09 13:25:00,22.2,22.2,22.14,22.15,178892.37199582026,6.9878,6.9878,6.969,6.9721,178892.372
2006-11-09 13:30:00,22.16,22.16,22.15,22.16,113270.63740856844,6.9753,6.9753,6.9721,6.9753,113270.6374
2006-11-09 13:35:00,22.16,22.17,22.15,22.15,169487.98328108672,6.9753,6.9784,6.9721,6.9721,169487.9833
2006-11-09 13:40:00,22.15,22.17,22.14,22.15,79205.85161964472,6.9721,6.9784,6.969,6.9721,79205.8516
2006-11-09 13:45:00,22.15,22.16,22.13,22.13,133960.29258098223,6.9721,6.9753,6.9658,6.9658,133960.2926
2006-11-09 13:50:00,22.13,22.17,22.12,22.15,445977.0114942528,6.9658,6.9784,6.9627,6.9721,445977.0115
2006-11-09 13:55:00,22.15,22.15,22.13,22.14,189550.6792058516,6.9721,6.9721,6.9658,6.969,189550.6792
2006-11-09 14:00:00,22.14,22.15,22.12,22.13,221316.6144200627,6.969,6.9721,6.9627,6.9658,221316.6144
2006-11-09 14:05:00,22.14,22.19,22.14,22.17,93207.94148380354,6.969,6.9847,6.969,6.9784,93207.9415
2006-11-09 14:10:00,22.17,22.18,22.13,22.14,146290.49111807733,6.9784,6.9815,6.9658,6.969,146290.4911
2006-11-09 14:15:00,22.13,22.15,22.09,22.09,274817.1368861024,6.9658,6.9721,6.9532,6.9532,274817.1369
2006-11-09 14:20:00,22.09,22.1,22.01,22.03,411703.23928944615,6.9532,6.9564,6.928,6.9343,411703.2393
2006-11-09 14:25:00,22.02,22.03,21.95,21.99,302612.3301985371,6.9312,6.9343,6.9092,6.9217,302612.3302
2006-11-09 14:30:00,21.99,22.04,21.97,22.0,293834.90073145245,6.9217,6.9375,6.9154,6.9249,293834.9007
2006-11-09 14:35:00,22.0,22.03,21.99,22.0,138557.99373040753,6.9249,6.9343,6.9217,6.9249,138557.9937
2006-11-09 14:40:00,22.01,22.01,21.96,21.97,258934.16927899685,6.928,6.928,6.9123,6.9154,258934.1693
2006-11-09 14:45:00,21.97,22.03,21.97,22.02,612330.1985370951,6.9154,6.9343,6.9154,6.9312,612330.1985
2006-11-09 14:50:00,22.02,22.1,22.02,22.06,323301.9853709509,6.9312,6.9564,6.9312,6.9438,323301.9854
2006-11-09 14:55:00,22.06,22.09,22.06,22.08,421316.6144200627,6.9438,6.9532,6.9438,6.9501,421316.6144
2006-11-09 15:00:00,22.08,22.08,22.06,22.06,290073.14524555905,6.9501,6.9501,6.9438,6.9438,290073.1452
2006-11-09 15:05:00,22.06,22.07,22.03,22.04,488819.2267502612,6.9438,6.9469,6.9343,6.9375,488819.2268
2006-11-09 15:10:00,22.04,22.04,21.98,21.99,355067.92058516195,6.9375,6.9375,6.9186,6.9217,355067.9206
2006-11-09 15:15:00,21.98,22.04,21.98,22.04,281922.6750261233,6.9186,6.9375,6.9186,6.9375,281922.675
2006-11-09 15:20:00,22.04,22.04,21.99,22.0,248066.87565308253,6.9375,6.9375,6.9217,6.9249,248066.8757
2006-11-09 15:25:00,22.0,22.01,21.98,21.98,271055.381400209,6.9249,6.928,6.9186,6.9186,271055.3814
2006-11-09 15:30:00,21.98,21.98,21.94,21.96,336677.1159874608,6.9186,6.9186,6.906,6.9123,336677.116
2006-11-09 15:35:00,21.96,22.01,21.95,22.01,413166.1442006269,6.9123,6.928,6.9092,6.928,413166.1442
2006-11-09 15:40:00,22.01,22.01,21.95,21.95,400208.9864158829,6.928,6.928,6.9092,6.9092,400208.9864
2006-11-09 15:45:00,21.95,21.95,21.86,21.93,936677.1159874608,6.9092,6.9092,6.8808,6.9029,936677.116
2006-11-09 15:50:00,21.94,22.0,21.93,21.98,819853.7095088819,6.906,6.9249,6.9029,6.9186,819853.7095
2006-11-09 15:55:00,21.98,21.99,21.93,21.94,884639.4984326018,6.9186,6.9217,6.9029,6.906,884639.4984
2006-11-10 09:30:00,21.89,22.04,21.88,22.04,405224.6603970742,6.8903,6.9375,6.8871,6.9375,405224.6604
2006-11-10 09:35:00,22.04,22.16,22.03,22.16,362382.4451410658,6.9375,6.9753,6.9343,6.9753,362382.4451
2006-11-10 09:40:00,22.16,22.19,22.1,22.12,395193.3124346917,6.9753,6.9847,6.9564,6.9627,395193.3124
2006-11-10 09:45:00,22.12,22.14,22.06,22.06,223824.4514106583,6.9627,6.969,6.9438,6.9438,223824.4514
2006-11-10 09:50:00,22.06,22.09,22.02,22.06,205433.6468129572,6.9438,6.9532,6.9312,6.9438,205433.6468
2006-11-10 09:55:00,22.06,22.06,22.04,22.05,192267.5026123302,6.9438,6.9438,6.9375,6.9406,192267.5026
2006-11-10 10:00:00,22.05,22.06,22.0,22.01,155903.86624869384,6.9406,6.9438,6.9249,6.928,155903.8662
2006-11-10 10:05:00,22.01,22.03,22.0,22.02,160710.55381400208,6.928,6.9343,6.9249,6.9312,160710.5538
2006-11-10 10:10:00,22.02,22.05,22.02,22.03,213166.14420062696,6.9312,6.9406,6.9312,6.9343,213166.1442
2006-11-10 10:15:00,22.03,22.05,22.01,22.04,157366.7711598746,6.9343,6.9406,6.928,6.9375,157366.7712
2006-11-10 10:20:00,22.04,22.06,22.01,22.01,135005.22466039707,6.9375,6.9438,6.928,6.928,135005.2247
2006-11-10 10:25:00,22.01,22.02,21.94,21.94,127272.72727272726,6.928,6.9312,6.906,6.906,127272.7273
2006-11-10 10:30:00,21.94,21.97,21.92,21.97,140438.87147335423,6.906,6.9154,6.8997,6.9154,140438.8715
2006-11-10 10:35:00,21.96,21.98,21.9,21.9,95715.77847439917,6.9123,6.9186,6.8934,6.8934,95715.7785
2006-11-10 10:40:00,21.91,21.92,21.9,21.92,80877.74294670846,6.8966,6.8997,6.8934,6.8997,80877.7429
2006-11-10 10:45:00,21.92,21.92,21.87,21.88,121839.0804597701,6.8997,6.8997,6.884,6.8871,121839.0805
2006-11-10 10:50:00,21.88,21.89,21.87,21.87,116823.4064785789,6.8871,6.8903,6.884,6.884,116823.4065
2006-11-10 10:55:00,21.87,21.89,21.85,21.85,228422.1525600836,6.884,6.8903,6.8777,6.8777,228422.1526
2006-11-10 11:00:00,21.85,21.86,21.75,21.78,259352.1421107628,6.8777,6.8808,6.8462,6.8556,259352.1421
2006-11-10 11:05:00,21.78,21.8,21.78,21.78,188087.77429467085,6.8556,6.8619,6.8556,6.8556,188087.7743
2006-11-10 11:10:00,21.79,21.79,21.73,21.75,193730.40752351092,6.8588,6.8588,6.8399,6.8462,193730.4075
2006-11-10 11:15:00,21.75,21.75,21.73,21.75,349216.3009404389,6.8462,6.8462,6.8399,6.8462,349216.3009
2006-11-10 11:20:00,21.76,21.82,21.75,21.8,250156.7398119122,6.8493,6.8682,6.8462,6.8619,250156.7398
2006-11-10 11:25:00,21.8,21.81,21.79,21.8,165935.2142110763,6.8619,6.8651,6.8588,6.8619,165935.2142
2006-11-10 11:30:00,21.8,21.83,21.79,21.82,188296.76071055385,6.8619,6.8714,6.8588,6.8682,188296.7607
2006-11-10 11:35:00,21.82,21.89,21.82,21.89,262486.9383490073,6.8682,6.8903,6.8682,6.8903,262486.9383
2006-11-10 11:40:00,21.9,21.93,21.89,21.92,277533.96029258094,6.8934,6.9029,6.8903,6.8997,277533.9603
2006-11-10 11:45:00,21.91,21.94,21.88,21.88,183281.08672936252,6.8966,6.906,6.8871,6.8871,183281.0867
2006-11-10 11:50:00,21.87,21.92,21.87,21.88,126645.76802507836,6.884,6.8997,6.884,6.8871,126645.768
2006-11-10 11:55:00,21.88,21.89,21.85,21.87,71891.32706374086,6.8871,6.8903,6.8777,6.884,71891.3271
2006-11-10 12:00:00,21.88,21.91,21.86,21.9,79414.83803552769,6.8871,6.8966,6.8808,6.8934,79414.838
2006-11-10 12:05:00,21.9,21.92,21.88,21.89,93416.92789968652,6.8934,6.8997,6.8871,6.8903,93416.9279
2006-11-10 12:10:00,21.89,21.93,21.88,21.91,117241.37931034484,6.8903,6.9029,6.8871,6.8966,117241.3793
2006-11-10 12:15:00,21.92,21.95,21.91,21.92,103657.26227795192,6.8997,6.9092,6.8966,6.8997,103657.2623
2006-11-10 12:20:00,21.92,21.92,21.87,21.9,141901.776384535,6.8997,6.8997,6.884,6.8934,141901.7764
2006-11-10 12:25:00,21.9,21.91,21.88,21.88,92789.9686520376,6.8934,6.8966,6.8871,6.8871,92789.9687
2006-11-10 12:30:00,21.88,21.91,21.88,21.9,88401.25391849529,6.8871,6.8966,6.8871,6.8934,88401.2539
2006-11-10 12:35:00,21.9,21.91,21.89,21.9,114942.52873563218,6.8934,6.8966,6.8903,6.8934,114942.5287
2006-11-10 12:40:00,21.89,21.89,21.85,21.86,93625.91431556948,6.8903,6.8903,6.8777,6.8808,93625.9143
2006-11-10 12:45:00,21.86,21.86,21.84,21.85,77951.93312434692,6.8808,6.8808,6.8745,6.8777,77951.9331
2006-11-10 12:50:00,21.85,21.87,21.84,21.86,78996.86520376176,6.8777,6.884,6.8745,6.8808,78996.8652
2006-11-10 12:55:00,21.86,21.9,21.86,21.88,90491.11807732497,6.8808,6.8934,6.8808,6.8871,90491.1181
2006-11-10 13:00:00,21.87,21.88,21.84,21.88,239080.4597701149,6.884,6.8871,6.8745,6.8871,239080.4598
2006-11-10 13:05:00,21.88,21.91,21.87,21.9,35527.69070010449,6.8871,6.8966,6.884,6.8934,35527.6907
2006-11-10 13:10:00,21.9,21.91,21.84,21.84,102403.34378265412,6.8934,6.8966,6.8745,6.8745,102403.3438
2006-11-10 13:15:00,21.84,21.88,21.84,21.87,46812.957157784746,6.8745,6.8871,6.8745,6.884,46812.9572
2006-11-10 13:20:00,21.87,21.88,21.85,21.86,48902.82131661442,6.884,6.8871,6.8777,6.8808,48902.8213
2006-11-10 13:25:00,21.86,21.9,21.86,21.86,64158.82967607105,6.8808,6.8934,6.8808,6.8808,64158.8297
2006-11-10 13:30:00,21.86,21.86,21.84,21.84,56008.35945663532,6.8808,6.8808,6.8745,6.8745,56008.3595
2006-11-10 13:35:00,21.85,21.86,21.82,21.86,90073.14524555903,6.8777,6.8808,6.8682,6.8808,90073.1452
2006-11-10 13:40:00,21.87,21.87,21.85,21.87,27586.206896551725,6.884,6.884,6.8777,6.884,27586.2069
2006-11-10 13:45:00,21.86,21.88,21.85,21.86,46603.97074190177,6.8808,6.8871,6.8777,6.8808,46603.9707
2006-11-10 13:50:00,21.86,21.88,21.85,21.86,129362.59143155694,6.8808,6.8871,6.8777,6.8808,129362.5914
2006-11-10 13:55:00,21.86,21.87,21.82,21.83,131034.48275862068,6.8808,6.884,6.8682,6.8714,131034.4828
2006-11-10 14:00:00,21.83,21.86,21.82,21.86,315151.51515151514,6.8714,6.8808,6.8682,6.8808,315151.5152
2006-11-10 14:05:00,21.86,21.91,21.85,21.91,49738.76698014629,6.8808,6.8966,6.8777,6.8966,49738.767
2006-11-10 14:10:00,21.91,21.95,21.9,21.95,90073.14524555903,6.8966,6.9092,6.8934,6.9092,90073.1452
2006-11-10 14:15:00,21.95,22.0,21.94,22.0,77533.96029258097,6.9092,6.9249,6.906,6.9249,77533.9603
2006-11-10 14:20:00,22.0,22.0,21.95,21.96,85057.4712643678,6.9249,6.9249,6.9092,6.9123,85057.4713
2006-11-10 14:25:00,21.96,22.0,21.95,21.95,73981.19122257053,6.9123,6.9249,6.9092,6.9092,73981.1912
2006-11-10 14:30:00,21.95,21.96,21.92,21.92,63949.843260188085,6.9092,6.9123,6.8997,6.8997,63949.8433
2006-11-10 14:35:00,21.92,21.94,21.91,21.92,116823.4064785789,6.8997,6.906,6.8966,6.8997,116823.4065
2006-11-10 14:40:00,21.91,21.95,21.91,21.92,89237.19958202717,6.8966,6.9092,6.8966,6.8997,89237.1996
2006-11-10 14:45:00,21.92,21.93,21.9,21.91,135214.21107628004,6.8997,6.9029,6.8934,6.8966,135214.2111
2006-11-10 14:50:00,21.91,21.92,21.9,21.91,54754.44096133751,6.8966,6.8997,6.8934,6.8966,54754.441
2006-11-10 14:55:00,21.91,21.94,21.91,21.92,135214.21107628004,6.8966,6.906,6.8966,6.8997,135214.2111
2006-11-10 15:00:00,21.92,21.97,21.91,21.97,67711.59874608151,6.8997,6.9154,6.8966,6.9154,67711.5987
2006-11-10 15:05:00,21.95,21.97,21.93,21.96,69592.47648902821,6.9092,6.9154,6.9029,6.9123,69592.4765
2006-11-10 15:10:00,21.96,21.97,21.95,21.97,63531.87042842215,6.9123,6.9154,6.9092,6.9154,63531.8704
2006-11-10 15:15:00,21.97,22.0,21.97,21.99,85057.4712643678,6.9154,6.9249,6.9154,6.9217,85057.4713
2006-11-10 15:20:00,21.97,22.01,21.97,21.99,114315.56948798327,6.9154,6.928,6.9154,6.9217,114315.5695
2006-11-10 15:25:00,21.98,22.01,21.94,22.01,130407.52351097178,6.9186,6.928,6.906,6.928,130407.5235
2006-11-10 15:30:00,22.02,22.03,22.0,22.01,181191.2225705329,6.9312,6.9343,6.9249,6.928,181191.2226
2006-11-10 15:35:00,22.01,22.02,21.97,21.97,155485.8934169279,6.928,6.9312,6.9154,6.9154,155485.8934
2006-11-10 15:40:00,21.97,21.99,21.97,21.98,91745.03657262278,6.9154,6.9217,6.9154,6.9186,91745.0366
2006-11-10 15:45:00,21.98,22.0,21.97,21.98,104075.23510971786,6.9186,6.9249,6.9154,6.9186,104075.2351
2006-11-10 15:50:00,21.97,21.99,21.96,21.99,154022.9885057471,6.9154,6.9217,6.9123,6.9217,154022.9885
2006-11-10 15:55:00,21.99,22.01,21.98,22.0,230094.04388714733,6.9217,6.928,6.9186,6.9249,230094.0439
2006-11-13 09:30:00,21.94,22.0,21.93,21.98,203134.7962382445,6.906,6.9249,6.9029,6.9186,203134.7962
2006-11-13 09:35:00,21.97,21.99,21.95,21.97,93834.90073145244,6.9154,6.9217,6.9092,6.9154,93834.9007
2006-11-13 09:40:00,21.97,22.0,21.95,22.0,115151.51515151517,6.9154,6.9249,6.9092,6.9249,115151.5152
2006-11-13 09:45:00,21.99,22.01,21.95,21.95,92371.99582027168,6.9217,6.928,6.9092,6.9092,92371.9958
2006-11-13 09:50:00,21.95,21.99,21.94,21.99,50992.685475444094,6.9092,6.9217,6.906,6.9217,50992.6855
2006-11-13 09:55:00,21.99,22.06,21.98,22.05,103030.30303030302,6.9217,6.9438,6.9186,6.9406,103030.303
2006-11-13 10:00:00,22.06,22.1,22.04,22.06,217136.8861024033,6.9438,6.9564,6.9375,6.9438,217136.8861
2006-11-13 10:05:00,22.07,22.13,22.07,22.13,156112.8526645768,6.9469,6.9658,6.9469,6.9658,156112.8527
2006-11-13 10:10:00,22.13,22.15,22.12,22.12,142737.72204806688,6.9658,6.9721,6.9627,6.9627,142737.722
2006-11-13 10:15:00,22.12,22.13,22.11,22.11,116823.4064785789,6.9627,6.9658,6.9595,6.9595,116823.4065
2006-11-13 10:20:00,22.11,22.12,22.03,22.05,200000.0,6.9595,6.9627,6.9343,6.9406,200000.0
2006-11-13 10:25:00,22.05,22.05,21.99,22.0,135423.19749216302,6.9406,6.9406,6.9217,6.9249,135423.1975
2006-11-13 10:30:00,22.0,22.04,21.96,22.03,174712.6436781609,6.9249,6.9375,6.9123,6.9343,174712.6437
2006-11-13 10:35:00,22.02,22.03,21.99,21.99,45768.0250783699,6.9312,6.9343,6.9217,6.9217,45768.0251
2006-11-13 10:40:00,21.99,22.02,21.99,22.01,72518.28631138976,6.9217,6.9312,6.9217,6.928,72518.2863
2006-11-13 10:45:00,22.0,22.03,22.0,22.02,74608.15047021944,6.9249,6.9343,6.9249,6.9312,74608.1505
2006-11-13 10:50:00,22.02,22.02,21.99,22.0,129989.55067920584,6.9312,6.9312,6.9217,6.9249,129989.5507
2006-11-13 10:55:00,22.0,22.02,21.99,22.02,91745.03657262278,6.9249,6.9312,6.9217,6.9312,91745.0366
2006-11-13 11:00:00,22.02,22.04,22.01,22.03,80459.77011494253,6.9312,6.9375,6.928,6.9343,80459.7701
2006-11-13 11:05:00,22.03,22.04,22.02,22.04,72518.28631138976,6.9343,6.9375,6.9312,6.9375,72518.2863
2006-11-13 11:10:00,22.04,22.04,22.03,22.03,50783.69905956113,6.9375,6.9375,6.9343,6.9343,50783.6991
2006-11-13 11:15:00,22.03,22.04,22.01,22.02,106374.08568443052,6.9343,6.9375,6.928,6.9312,106374.0857
2006-11-13 11:20:00,22.01,22.04,22.01,22.03,48066.87565308255,6.928,6.9375,6.928,6.9343,48066.8757
2006-11-13 11:25:00,22.03,22.05,22.01,22.02,35945.66353187043,6.9343,6.9406,6.928,6.9312,35945.6635
2006-11-13 11:30:00,22.02,22.03,22.0,22.01,62068.96551724138,6.9312,6.9343,6.9249,6.928,62068.9655
2006-11-13 11:35:00,22.01,22.04,22.01,22.02,66457.6802507837,6.928,6.9375,6.928,6.9312,66457.6803
2006-11-13 11:40:00,22.02,22.03,22.01,22.03,66457.6802507837,6.9312,6.9343,6.928,6.9343,66457.6803
2006-11-13 11:45:00,22.03,22.04,22.01,22.03,55381.400208986415,6.9343,6.9375,6.928,6.9343,55381.4002
2006-11-13 11:50:00,22.03,22.04,22.01,22.03,28213.166144200623,6.9343,6.9375,6.928,6.9343,28213.1661
2006-11-13 11:55:00,22.03,22.04,22.02,22.03,51201.67189132706,6.9343,6.9375,6.9312,6.9343,51201.6719
2006-11-13 12:00:00,22.03,22.03,22.0,22.02,34691.74503657262,6.9343,6.9343,6.9249,6.9312,34691.745
2006-11-13 12:05:00,22.02,22.02,21.99,22.01,47021.94357366771,6.9312,6.9312,6.9217,6.928,47021.9436
2006-11-13 12:10:00,22.02,22.03,21.99,21.99,25078.36990595611,6.9312,6.9343,6.9217,6.9217,25078.3699
2006-11-13 12:15:00,21.99,21.99,21.98,21.99,27586.206896551725,6.9217,6.9217,6.9186,6.9217,27586.2069
2006-11-13 12:20:00,21.99,22.0,21.97,22.0,32183.90804597701,6.9217,6.9249,6.9154,6.9249,32183.908
2006-11-13 12:25:00,22.01,22.03,22.0,22.03,32810.86729362591,6.928,6.9343,6.9249,6.9343,32810.8673
2006-11-13 12:30:00,22.03,22.04,22.02,22.02,62277.95193312434,6.9343,6.9375,6.9312,6.9312,62277.9519
2006-11-13 12:35:00,22.02,22.03,22.0,22.01,22152.56008359457,6.9312,6.9343,6.9249,6.928,22152.5601
2006-11-13 12:40:00,22.01,22.01,21.99,21.99,61650.992685475445,6.928,6.928,6.9217,6.9217,61650.9927
2006-11-13 12:45:00,21.99,21.99,21.94,21.94,57889.23719958203,6.9217,6.9217,6.906,6.906,57889.2372
2006-11-13 12:50:00,21.94,21.96,21.94,21.96,42424.24242424242,6.906,6.9123,6.906,6.9123,42424.2424
2006-11-13 12:55:00,21.95,21.96,21.91,21.91,56008.35945663532,6.9092,6.9123,6.8966,6.8966,56008.3595
2006-11-13 13:00:00,21.91,21.94,21.91,21.92,50992.685475444094,6.8966,6.906,6.8966,6.8997,50992.6855
2006-11-13 13:05:00,21.92,21.94,21.91,21.91,123301.98537095088,6.8997,6.906,6.8966,6.8966,123301.9854
2006-11-13 13:10:00,21.91,21.93,21.9,21.92,140856.84430512018,6.8966,6.9029,6.8934,6.8997,140856.8443
2006-11-13 13:15:00,21.92,21.93,21.91,21.92,71473.35423197492,6.8997,6.9029,6.8966,6.8997,71473.3542
2006-11-13 13:20:00,21.92,21.92,21.91,21.92,58934.16927899687,6.8997,6.8997,6.8966,6.8997,58934.1693
2006-11-13 13:25:00,21.92,21.93,21.92,21.92,33019.85370950888,6.8997,6.9029,6.8997,6.8997,33019.8537
2006-11-13 13:30:00,21.92,21.92,21.9,21.9,70219.43573667711,6.8997,6.8997,6.8934,6.8934,70219.4357
2006-11-13 13:35:00,21.9,21.9,21.89,21.89,106583.07210031348,6.8934,6.8934,6.8903,6.8903,106583.0721
2006-11-13 13:40:00,21.89,21.89,21.85,21.87,145872.5182863114,6.8903,6.8903,6.8777,6.884,145872.5183
2006-11-13 13:45:00,21.87,21.88,21.86,21.87,84012.53918495297,6.884,6.8871,6.8808,6.884,84012.5392
2006-11-13 13:50:00,21.86,21.89,21.85,21.89,101149.42528735632,6.8808,6.8903,6.8777,6.8903,101149.4253
2006-11-13 13:55:00,21.89,21.91,21.87,21.87,52873.5632183908,6.8903,6.8966,6.884,6.884,52873.5632
2006-11-13 14:00:00,21.87,21.87,21.85,21.86,110344.8275862069,6.884,6.884,6.8777,6.8808,110344.8276
2006-11-13 14:05:00,21.86,21.87,21.85,21.87,127690.7001044932,6.8808,6.884,6.8777,6.884,127690.7001
2006-11-13 14:10:00,21.87,21.88,21.84,21.84,112434.69174503656,6.884,6.8871,6.8745,6.8745,112434.6917
2006-11-13 14:15:00,21.85,21.86,21.83,21.83,62695.92476489028,6.8777,6.8808,6.8714,6.8714,62695.9248
2006-11-13 14:20:00,21.83,21.85,21.83,21.85,88819.22675026122,6.8714,6.8777,6.8714,6.8777,88819.2268
2006-11-13 14:25:00,21.85,21.86,21.84,21.85,94670.84639498431,6.8777,6.8808,6.8745,6.8777,94670.8464
2006-11-13 14:30:00,21.85,21.87,21.83,21.87,123928.94461859978,6.8777,6.884,6.8714,6.884,123928.9446
2006-11-13 14:35:00,21.87,21.88,21.86,21.87,52246.6039707419,6.884,6.8871,6.8808,6.884,52246.604
2006-11-13 14:40:00,21.86,21.9,21.86,21.89,43678.16091954023,6.8808,6.8934,6.8808,6.8903,43678.1609
2006-11-13 14:45:00,21.89,21.91,21.86,21.89,57471.26436781609,6.8903,6.8966,6.8808,6.8903,57471.2644
2006-11-13 14:50:00,21.89,21.91,21.86,21.9,119122.25705329153,6.8903,6.8966,6.8808,6.8934,119122.2571
2006-11-13 14:55:00,21.9,21.94,21.9,21.94,115569.48798328108,6.8934,6.906,6.8934,6.906,115569.488
2006-11-13 15:00:00,21.94,21.94,21.91,21.91,214629.0491118077,6.906,6.906,6.8966,6.8966,214629.0491
2006-11-13 15:05:00,21.91,21.91,21.84,21.88,256635.3187042842,6.8966,6.8966,6.8745,6.8871,256635.3187
2006-11-13 15:10:00,21.88,21.89,21.85,21.86,76489.02821316614,6.8871,6.8903,6.8777,6.8808,76489.0282
2006-11-13 15:15:00,21.86,21.87,21.85,21.86,71891.32706374086,6.8808,6.884,6.8777,6.8808,71891.3271
2006-11-13 15:20:00,21.86,21.87,21.85,21.86,78787.87878787878,6.8808,6.884,6.8777,6.8808,78787.8788
2006-11-13 15:25:00,21.86,21.87,21.85,21.85,124555.90386624869,6.8808,6.884,6.8777,6.8777,124555.9039
2006-11-13 15:30:00,21.85,21.88,21.82,21.88,129362.59143155694,6.8777,6.8871,6.8682,6.8871,129362.5914
2006-11-13 15:35:00,21.88,21.88,21.81,21.87,280877.74294670846,6.8871,6.8871,6.8651,6.884,280877.7429
2006-11-13 15:40:00,21.87,21.87,21.84,21.85,114942.52873563218,6.884,6.884,6.8745,6.8777,114942.5287
2006-11-13 15:45:00,21.85,21.85,21.82,21.85,649111.8077324973,6.8777,6.8777,6.8682,6.8777,649111.8077
2006-11-13 15:50:00,21.85,21.88,21.84,21.86,200626.9592476489,6.8777,6.8871,6.8745,6.8808,200626.9592
2006-11-13 15:55:00,21.86,21.86,21.81,21.85,366771.15987460816,6.8808,6.8808,6.8651,6.8777,366771.1599
2006-11-14 09:30:00,21.78,21.84,21.77,21.84,357784.7439916405,6.8556,6.8745,6.8525,6.8745,357784.744
2006-11-14 09:35:00,21.84,21.85,21.82,21.84,160710.55381400208,6.8745,6.8777,6.8682,6.8745,160710.5538
2006-11-14 09:40:00,21.84,21.85,21.81,21.82,276280.0417972832,6.8745,6.8777,6.8651,6.8682,276280.0418
2006-11-14 09:45:00,21.82,21.88,21.81,21.87,224660.39707419017,6.8682,6.8871,6.8651,6.884,224660.3971
2006-11-14 09:50:00,21.86,21.87,21.83,21.83,168025.07836990594,6.8808,6.884,6.8714,6.8714,168025.0784
2006-11-14 09:55:00,21.83,21.83,21.81,21.82,118286.31138975966,6.8714,6.8714,6.8651,6.8682,118286.3114
2006-11-14 10:00:00,21.83,21.83,21.82,21.82,143155.6948798328,6.8714,6.8714,6.8682,6.8682,143155.6949
2006-11-14 10:05:00,21.82,21.89,21.82,21.89,232810.8672936259,6.8682,6.8903,6.8682,6.8903,232810.8673
2006-11-14 10:10:00,21.89,21.94,21.87,21.93,615882.9676071055,6.8903,6.906,6.884,6.9029,615882.9676
2006-11-14 10:15:00,21.93,21.97,21.9,21.92,368025.07836990594,6.9029,6.9154,6.8934,6.8997,368025.0784
2006-11-14 10:20:00,21.92,21.92,21.86,21.86,144618.59979101358,6.8997,6.8997,6.8808,6.8808,144618.5998
2006-11-14 10:25:00,21.86,21.87,21.85,21.87,177011.49425287356,6.8808,6.884,6.8777,6.884,177011.4943
2006-11-14 10:30:00,21.87,21.87,21.84,21.85,91745.03657262278,6.884,6.884,6.8745,6.8777,91745.0366
2006-11-14 10:35:00,21.86,21.87,21.81,21.84,296969.69696969696,6.8808,6.884,6.8651,6.8745,296969.697
2006-11-14 10:40:00,21.85,21.87,21.84,21.87,199373.04075235108,6.8777,6.884,6.8745,6.884,199373.0408
2006-11-14 10:45:00,21.87,21.89,21.85,21.89,122048.06687565308,6.884,6.8903,6.8777,6.8903,122048.0669
2006-11-14 10:50:00,21.9,21.92,21.89,21.91,77115.98746081504,6.8934,6.8997,6.8903,6.8966,77115.9875
2006-11-14 10:55:00,21.91,21.92,21.91,21.92,175130.61650992683,6.8966,6.8997,6.8966,6.8997,175130.6165
2006-11-14 11:00:00,21.91,21.92,21.91,21.91,129989.55067920584,6.8966,6.8997,6.8966,6.8966,129989.5507
2006-11-14 11:05:00,21.91,21.92,21.91,21.92,75026.12330198537,6.8966,6.8997,6.8966,6.8997,75026.1233
2006-11-14 11:10:00,21.91,21.94,21.91,21.94,95506.7920585162,6.8966,6.906,6.8966,6.906,95506.7921
2006-11-14 11:15:00,21.94,21.97,21.94,21.96,61442.00626959247,6.906,6.9154,6.906,6.9123,61442.0063
2006-11-14 11:20:00,21.97,22.0,21.96,22.0,193521.421107628,6.9154,6.9249,6.9123,6.9249,193521.4211
2006-11-14 11:25:00,22.0,22.02,21.99,22.02,255590.38662486937,6.9249,6.9312,6.9217,6.9312,255590.3866
2006-11-14 11:30:00,22.02,22.03,22.01,22.02,166144.20062695924,6.9312,6.9343,6.928,6.9312,166144.2006
2006-11-14 11:35:00,22.02,22.02,22.01,22.01,107001.0449320794,6.9312,6.9312,6.928,6.928,107001.0449
2006-11-14 11:40:00,22.01,22.02,22.01,22.01,99477.53396029258,6.928,6.9312,6.928,6.928,99477.534
2006-11-14 11:45:00,22.01,22.02,21.99,22.0,100522.46603970742,6.928,6.9312,6.9217,6.9249,100522.466
2006-11-14 11:50:00,21.99,22.0,21.99,21.99,102612.33019853708,6.9217,6.9249,6.9217,6.9217,102612.3302
2006-11-14 11:55:00,21.99,22.01,21.99,21.99,132288.40125391848,6.9217,6.928,6.9217,6.9217,132288.4013
2006-11-14 12:00:00,21.99,22.0,21.99,21.99,257680.25078369904,6.9217,6.9249,6.9217,6.9217,257680.2508
2006-11-14 12:05:00,21.99,22.0,21.98,21.99,198328.10867293624,6.9217,6.9249,6.9186,6.9217,198328.1087
2006-11-14 12:10:00,21.99,22.02,21.99,22.02,58725.18286311389,6.9217,6.9312,6.9217,6.9312,58725.1829
2006-11-14 12:15:00,22.01,22.02,22.0,22.0,45350.05224660397,6.928,6.9312,6.9249,6.9249,45350.0522
2006-11-14 12:20:00,22.01,22.01,21.99,22.0,25078.36990595611,6.928,6.928,6.9217,6.9249,25078.3699
2006-11-14 12:25:00,22.0,22.02,21.99,22.01,38871.47335423197,6.9249,6.9312,6.9217,6.928,38871.4734
2006-11-14 12:30:00,22.01,22.01,22.0,22.01,42215.25600835946,6.928,6.928,6.9249,6.928,42215.256
2006-11-14 12:35:00,22.01,22.01,22.0,22.0,25705.329153605016,6.928,6.928,6.9249,6.9249,25705.3292
2006-11-14 12:40:00,22.0,22.01,22.0,22.0,44723.09299895506,6.9249,6.928,6.9249,6.9249,44723.093
2006-11-14 12:45:00,22.0,22.02,22.0,22.02,46812.957157784746,6.9249,6.9312,6.9249,6.9312,46812.9572
2006-11-14 12:50:00,22.02,22.02,22.01,22.01,62904.91118077325,6.9312,6.9312,6.928,6.928,62904.9112
2006-11-14 12:55:00,22.01,22.02,22.0,22.0,81713.68861024034,6.928,6.9312,6.9249,6.9249,81713.6886
2006-11-14 13:00:00,22.0,22.01,22.0,22.01,75235.10971786834,6.9249,6.928,6.9249,6.928,75235.1097
2006-11-14 13:05:00,22.01,22.01,22.0,22.01,122884.01253918494,6.928,6.928,6.9249,6.928,122884.0125
2006-11-14 13:10:00,22.01,22.02,22.0,22.02,220898.6415882968,6.928,6.9312,6.9249,6.9312,220898.6416
2006-11-14 13:15:00,22.02,22.02,22.0,22.02,197492.1630094044,6.9312,6.9312,6.9249,6.9312,197492.163
2006-11-14 13:20:00,22.02,22.06,22.02,22.05,49111.807732497386,6.9312,6.9438,6.9312,6.9406,49111.8077
2006-11-14 13:25:00,22.05,22.05,22.03,22.03,41170.32392894461,6.9406,6.9406,6.9343,6.9343,41170.3239
2006-11-14 13:30:00,22.04,22.04,22.02,22.03,31556.948798328107,6.9375,6.9375,6.9312,6.9343,31556.9488
2006-11-14 13:35:00,22.03,22.03,22.02,22.02,43469.17450365726,6.9343,6.9343,6.9312,6.9312,43469.1745
2006-11-14 13:40:00,22.03,22.03,22.0,22.03,65621.73458725182,6.9343,6.9343,6.9249,6.9343,65621.7346
2006-11-14 13:45:00,22.03,22.05,22.02,22.03,108463.94984326018,6.9343,6.9406,6.9312,6.9343,108463.9498
2006-11-14 13:50:00,22.04,22.05,22.03,22.04,57889.23719958203,6.9375,6.9406,6.9343,6.9375,57889.2372
2006-11-14 13:55:00,22.04,22.06,22.04,22.06,102612.33019853708,6.9375,6.9438,6.9375,6.9438,102612.3302
2006-11-14 14:00:00,22.05,22.08,22.05,22.08,76907.00104493208,6.9406,6.9501,6.9406,6.9501,76907.001
2006-11-14 14:05:00,22.07,22.08,22.06,22.07,96551.72413793104,6.9469,6.9501,6.9438,6.9469,96551.7241
2006-11-14 14:10:00,22.08,22.09,22.08,22.09,101985.3709508882,6.9501,6.9532,6.9501,6.9532,101985.371
2006-11-14 14:15:00,22.09,22.1,22.09,22.09,59143.15569487983,6.9532,6.9564,6.9532,6.9532,59143.1557
2006-11-14 14:20:00,22.08,22.09,22.05,22.06,79414.83803552769,6.9501,6.9532,6.9406,6.9438,79414.838
2006-11-14 14:25:00,22.05,22.08,22.04,22.08,119331.2434691745,6.9406,6.9501,6.9375,6.9501,119331.2435
2006-11-14 14:30:00,22.08,22.08,22.05,22.05,208568.44305120167,6.9501,6.9501,6.9406,6.9406,208568.4431
2006-11-14 14:35:00,22.05,22.08,22.05,22.08,143364.68129571577,6.9406,6.9501,6.9406,6.9501,143364.6813
2006-11-14 14:40:00,22.08,22.18,22.08,22.18,207732.4973876698,6.9501,6.9815,6.9501,6.9815,207732.4974
2006-11-14 14:45:00,22.18,22.19,22.12,22.16,138975.96656217345,6.9815,6.9847,6.9627,6.9753,138975.9666
2006-11-14 14:50:00,22.16,22.17,22.12,22.13,226332.2884012539,6.9753,6.9784,6.9627,6.9658,226332.2884
2006-11-14 14:55:00,22.13,22.14,22.12,22.13,156321.83908045976,6.9658,6.969,6.9627,6.9658,156321.8391
2006-11-14 15:00:00,22.14,22.17,22.13,22.15,245977.0114942529,6.969,6.9784,6.9658,6.9721,245977.0115
2006-11-14 15:05:00,22.15,22.16,22.13,22.13,158829.67607105538,6.9721,6.9753,6.9658,6.9658,158829.6761
2006-11-14 15:10:00,22.14,22.15,22.13,22.15,210867.29362591432,6.969,6.9721,6.9658,6.9721,210867.2936
2006-11-14 15:15:00,22.15,22.16,22.14,22.14,186415.8829676071,6.9721,6.9753,6.969,6.969,186415.883
2006-11-14 15:20:00,22.16,22.16,22.13,22.13,298432.60188087774,6.9753,6.9753,6.9658,6.9658,298432.6019
2006-11-14 15:25:00,22.14,22.15,22.11,22.12,262277.95193312434,6.969,6.9721,6.9595,6.9627,262277.9519
2006-11-14 15:30:00,22.12,22.12,22.11,22.11,265203.7617554859,6.9627,6.9627,6.9595,6.9595,265203.7618
2006-11-14 15:35:00,22.12,22.12,22.1,22.1,409822.3615464995,6.9627,6.9627,6.9564,6.9564,409822.3615
2006-11-14 15:40:00,22.1,22.13,22.1,22.11,488401.25391849526,6.9564,6.9658,6.9564,6.9595,488401.2539
2006-11-14 15:45:00,22.11,22.15,22.11,22.14,649738.7669801463,6.9595,6.9721,6.9595,6.969,649738.767
2006-11-14 15:50:00,22.15,22.17,22.14,22.16,531243.4691745036,6.9721,6.9784,6.969,6.9753,531243.4692
2006-11-14 15:55:00,22.17,22.18,22.09,22.1,1458934.1692789968,6.9784,6.9815,6.9532,6.9564,1458934.1693
2006-11-15 09:30:00,22.3,22.37,22.28,22.35,433437.8265412748,7.0193,7.0414,7.013,7.0351,433437.8265
2006-11-15 09:35:00,22.36,22.49,22.33,22.44,344827.5862068965,7.0382,7.0791,7.0288,7.0634,344827.5862
2006-11-15 09:40:00,22.44,22.47,22.42,22.44,207941.48380355275,7.0634,7.0728,7.0571,7.0634,207941.4838
2006-11-15 09:45:00,22.43,22.45,22.42,22.44,123719.95820271682,7.0602,7.0665,7.0571,7.0634,123719.9582
2006-11-15 09:50:00,22.44,22.45,22.42,22.43,257471.2643678161,7.0634,7.0665,7.0571,7.0602,257471.2644
2006-11-15 09:55:00,22.43,22.43,22.39,22.39,291536.0501567398,7.0602,7.0602,7.0477,7.0477,291536.0502
2006-11-15 10:00:00,22.39,22.41,22.37,22.37,363845.3500522466,7.0477,7.0539,7.0414,7.0414,363845.3501
2006-11-15 10:05:00,22.37,22.42,22.37,22.37,382027.1682340648,7.0414,7.0571,7.0414,7.0414,382027.1682
2006-11-15 10:10:00,22.37,22.38,22.35,22.38,126018.80877742948,7.0414,7.0445,7.0351,7.0445,126018.8088
2006-11-15 10:15:00,22.38,22.4,22.37,22.38,237199.58202716825,7.0445,7.0508,7.0414,7.0445,237199.582
2006-11-15 10:20:00,22.38,22.4,22.36,22.37,333960.2925809822,7.0445,7.0508,7.0382,7.0414,333960.2926
2006-11-15 10:25:00,22.37,22.38,22.36,22.37,249320.7941483804,7.0414,7.0445,7.0382,7.0414,249320.7941
2006-11-15 10:30:00,22.37,22.37,22.35,22.35,241379.3103448276,7.0414,7.0414,7.0351,7.0351,241379.3103
2006-11-15 10:35:00,22.35,22.36,22.35,22.36,181191.2225705329,7.0351,7.0382,7.0351,7.0382,181191.2226
2006-11-15 10:40:00,22.36,22.37,22.35,22.35,66248.69383490073,7.0382,7.0414,7.0351,7.0351,66248.6938
2006-11-15 10:45:00,22.35,22.38,22.35,22.37,95924.76489028212,7.0351,7.0445,7.0351,7.0414,95924.7649
2006-11-15 10:50:00,22.36,22.43,22.36,22.42,262068.96551724136,7.0382,7.0602,7.0382,7.0571,262068.9655
2006-11-15 10:55:00,22.42,22.43,22.38,22.38,88192.26750261233,7.0571,7.0602,7.0445,7.0445,88192.2675
2006-11-15 11:00:00,22.38,22.42,22.38,22.42,84012.53918495297,7.0445,7.0571,7.0445,7.0571,84012.5392
2006-11-15 11:05:00,22.43,22.45,22.41,22.41,92371.99582027168,7.0602,7.0665,7.0539,7.0539,92371.9958
2006-11-15 11:10:00,22.42,22.43,22.38,22.39,102612.33019853708,7.0571,7.0602,7.0445,7.0477,102612.3302
2006-11-15 11:15:00,22.39,22.41,22.38,22.41,304075.2351097179,7.0477,7.0539,7.0445,7.0539,304075.2351
2006-11-15 11:20:00,22.41,22.41,22.38,22.39,99686.52037617554,7.0539,7.0539,7.0445,7.0477,99686.5204
2006-11-15 11:25:00,22.39,22.4,22.38,22.39,316196.44723093,7.0477,7.0508,7.0445,7.0477,316196.4472
2006-11-15 11:30:00,22.39,22.42,22.38,22.4,102194.35736677116,7.0477,7.0571,7.0445,7.0508,102194.3574
2006-11-15 11:35:00,22.4,22.41,22.38,22.4,54336.46812957158,7.0508,7.0539,7.0445,7.0508,54336.4681
2006-11-15 11:40:00,22.4,22.41,22.39,22.4,52037.61755485893,7.0508,7.0539,7.0477,7.0508,52037.6176
2006-11-15 11:45:00,22.4,22.44,22.4,22.44,154858.934169279,7.0508,7.0634,7.0508,7.0634,154858.9342
2006-11-15 11:50:00,22.44,22.45,22.42,22.43,161755.48589341692,7.0634,7.0665,7.0571,7.0602,161755.4859
2006-11-15 11:55:00,22.43,22.46,22.43,22.43,200208.98641588297,7.0602,7.0697,7.0602,7.0602,200208.9864
2006-11-15 12:00:00,22.44,22.45,22.43,22.44,43260.188087774295,7.0634,7.0665,7.0602,7.0634,43260.1881
2006-11-15 12:05:00,22.43,22.44,22.43,22.44,38453.50052246604,7.0602,7.0634,7.0602,7.0634,38453.5005
2006-11-15 12:10:00,22.44,22.47,22.44,22.46,127272.72727272726,7.0634,7.0728,7.0634,7.0697,127272.7273
2006-11-15 12:15:00,22.46,22.47,22.46,22.46,80459.77011494253,7.0697,7.0728,7.0697,7.0697,80459.7701
2006-11-15 12:20:00,22.46,22.46,22.43,22.44,128108.67293625914,7.0697,7.0697,7.0602,7.0634,128108.6729
2006-11-15 12:25:00,22.43,22.45,22.43,22.44,56426.33228840125,7.0602,7.0665,7.0602,7.0634,56426.3323
2006-11-15 12:30:00,22.44,22.47,22.44,22.47,79414.83803552769,7.0634,7.0728,7.0634,7.0728,79414.838
2006-11-15 12:35:00,22.47,22.47,22.46,22.46,24660.397074190176,7.0728,7.0728,7.0697,7.0697,24660.3971
2006-11-15 12:40:00,22.47,22.47,22.45,22.45,51201.67189132706,7.0728,7.0728,7.0665,7.0665,51201.6719
2006-11-15 12:45:00,22.45,22.47,22.44,22.47,78787.87878787878,7.0665,7.0728,7.0634,7.0728,78787.8788
2006-11-15 12:50:00,22.47,22.48,22.46,22.48,50783.69905956113,7.0728,7.076,7.0697,7.076,50783.6991
2006-11-15 12:55:00,22.48,22.48,22.46,22.46,153187.04284221525,7.076,7.076,7.0697,7.0697,153187.0428
2006-11-15 13:00:00,22.46,22.47,22.44,22.44,55381.400208986415,7.0697,7.0728,7.0634,7.0634,55381.4002
2006-11-15 13:05:00,22.45,22.46,22.44,22.44,75026.12330198537,7.0665,7.0697,7.0634,7.0634,75026.1233
2006-11-15 13:10:00,22.44,22.45,22.42,22.42,107419.01776384536,7.0634,7.0665,7.0571,7.0571,107419.0178
2006-11-15 13:15:00,22.43,22.47,22.42,22.47,148380.355276907,7.0602,7.0728,7.0571,7.0728,148380.3553
2006-11-15 13:20:00,22.47,22.48,22.45,22.45,199373.04075235108,7.0728,7.076,7.0665,7.0665,199373.0408
2006-11-15 13:25:00,22.46,22.49,22.45,22.48,107001.0449320794,7.0697,7.0791,7.0665,7.076,107001.0449
2006-11-15 13:30:00,22.49,22.54,22.49,22.54,206896.5517241379,7.0791,7.0949,7.0791,7.0949,206896.5517
2006-11-15 13:35:00,22.54,22.54,22.48,22.52,229258.09822361547,7.0949,7.0949,7.076,7.0886,229258.0982
2006-11-15 13:40:00,22.52,22.52,22.5,22.51,85684.43051201671,7.0886,7.0886,7.0823,7.0854,85684.4305
2006-11-15 13:45:00,22.51,22.55,22.48,22.51,248484.84848484848,7.0854,7.098,7.076,7.0854,248484.8485
2006-11-15 13:50:00,22.52,22.54,22.51,22.54,56217.345872518286,7.0886,7.0949,7.0854,7.0949,56217.3459
2006-11-15 13:55:00,22.54,22.56,22.54,22.55,90700.10449320794,7.0949,7.1012,7.0949,7.098,90700.1045
2006-11-15 14:00:00,22.55,22.57,22.52,22.56,240752.35109717867,7.098,7.1043,7.0886,7.1012,240752.3511
2006-11-15 14:05:00,22.56,22.6,22.55,22.59,125182.8631138976,7.1012,7.1138,7.098,7.1106,125182.8631
2006-11-15 14:10:00,22.59,22.6,22.59,22.6,147544.40961337512,7.1106,7.1138,7.1106,7.1138,147544.4096
2006-11-15 14:15:00,22.6,22.61,22.56,22.56,102821.31661442008,7.1138,7.1169,7.1012,7.1012,102821.3166
2006-11-15 14:20:00,22.56,22.57,22.56,22.56,96760.710553814,7.1012,7.1043,7.1012,7.1012,96760.7106
2006-11-15 14:25:00,22.57,22.57,22.56,22.56,90700.10449320794,7.1043,7.1043,7.1012,7.1012,90700.1045
2006-11-15 14:30:00,22.57,22.57,22.55,22.56,121839.0804597701,7.1043,7.1043,7.098,7.1012,121839.0805
2006-11-15 14:35:00,22.56,22.56,22.52,22.52,226332.2884012539,7.1012,7.1012,7.0886,7.0886,226332.2884
2006-11-15 14:40:00,22.53,22.54,22.52,22.53,156530.82549634273,7.0917,7.0949,7.0886,7.0917,156530.8255
2006-11-15 14:45:00,22.53,22.54,22.52,22.54,225914.315569488,7.0917,7.0949,7.0886,7.0949,225914.3156
2006-11-15 14:50:00,22.54,22.55,22.53,22.54,267084.6394984326,7.0949,7.098,7.0917,7.0949,267084.6395
2006-11-15 14:55:00,22.54,22.55,22.53,22.54,169696.9696969697,7.0949,7.098,7.0917,7.0949,169696.9697
2006-11-15 15:00:00,22.55,22.55,22.54,22.54,122675.02612330198,7.098,7.098,7.0949,7.0949,122675.0261
2006-11-15 15:05:00,22.54,22.54,22.52,22.52,157784.74399164054,7.0949,7.0949,7.0886,7.0886,157784.744
2006-11-15 15:10:00,22.52,22.52,22.49,22.49,364263.3228840125,7.0886,7.0886,7.0791,7.0791,364263.3229
2006-11-15 15:15:00,22.49,22.5,22.47,22.48,126018.80877742948,7.0791,7.0823,7.0728,7.076,126018.8088
2006-11-15 15:20:00,22.48,22.51,22.48,22.48,177847.43991640542,7.076,7.0854,7.076,7.076,177847.4399
2006-11-15 15:25:00,22.48,22.51,22.47,22.5,187251.82863113892,7.076,7.0854,7.0728,7.0823,187251.8286
2006-11-15 15:30:00,22.5,22.51,22.48,22.48,215882.9676071056,7.0823,7.0854,7.076,7.076,215882.9676
2006-11-15 15:35:00,22.48,22.49,22.47,22.48,287356.3218390804,7.076,7.0791,7.0728,7.076,287356.3218
2006-11-15 15:40:00,22.48,22.48,22.44,22.45,430929.9895506792,7.076,7.076,7.0634,7.0665,430929.9896
2006-11-15 15:45:00,22.45,22.46,22.45,22.46,328944.618599791,7.0665,7.0697,7.0665,7.0697,328944.6186
2006-11-15 15:50:00,22.46,22.51,22.46,22.49,616509.9268547544,7.0697,7.0854,7.0697,7.0791,616509.9269
2006-11-15 15:55:00,22.49,22.51,22.48,22.49,271682.34064785787,7.0791,7.0854,7.076,7.0791,271682.3406
2006-11-16 09:30:00,22.68,22.68,22.62,22.68,405851.6196447231,7.1389,7.1389,7.12,7.1389,405851.6196
2006-11-16 09:35:00,22.68,22.7,22.63,22.63,162382.44514106584,7.1389,7.1452,7.1232,7.1232,162382.4451
2006-11-16 09:40:00,22.63,22.63,22.59,22.59,132497.38766980145,7.1232,7.1232,7.1106,7.1106,132497.3877
2006-11-16 09:45:00,22.59,22.62,22.58,22.62,60815.04702194357,7.1106,7.12,7.1075,7.12,60815.047
2006-11-16 09:50:00,22.61,22.66,22.6,22.63,65830.7210031348,7.1169,7.1326,7.1138,7.1232,65830.721
2006-11-16 09:55:00,22.63,22.68,22.63,22.65,72309.29989550679,7.1232,7.1389,7.1232,7.1295,72309.2999
2006-11-16 10:00:00,22.65,22.65,22.61,22.64,41797.28317659352,7.1295,7.1295,7.1169,7.1263,41797.2832
2006-11-16 10:05:00,22.63,22.65,22.62,22.64,48902.82131661442,7.1232,7.1295,7.12,7.1263,48902.8213
2006-11-16 10:10:00,22.64,22.68,22.64,22.68,127899.68652037616,7.1263,7.1389,7.1263,7.1389,127899.6865
2006-11-16 10:15:00,22.68,22.68,22.66,22.66,63113.89759665621,7.1389,7.1389,7.1326,7.1326,63113.8976
2006-11-16 10:20:00,22.66,22.66,22.63,22.66,65830.7210031348,7.1326,7.1326,7.1232,7.1326,65830.721
2006-11-16 10:25:00,22.66,22.67,22.65,22.65,218390.80459770115,7.1326,7.1358,7.1295,7.1295,218390.8046
2006-11-16 10:30:00,22.65,22.7,22.65,22.7,114106.58307210031,7.1295,7.1452,7.1295,7.1452,114106.5831
2006-11-16 10:35:00,22.7,22.72,22.7,22.71,111598.7460815047,7.1452,7.1515,7.1452,7.1484,111598.7461
2006-11-16 10:40:00,22.71,22.72,22.7,22.72,125391.84952978056,7.1484,7.1515,7.1452,7.1515,125391.8495
2006-11-16 10:45:00,22.71,22.73,22.71,22.71,188505.7471264368,7.1484,7.1547,7.1484,7.1484,188505.7471
2006-11-16 10:50:00,22.71,22.73,22.71,22.72,88819.22675026122,7.1484,7.1547,7.1484,7.1515,88819.2268
2006-11-16 10:55:00,22.72,22.73,22.71,22.72,88192.26750261233,7.1515,7.1547,7.1484,7.1515,88192.2675
2006-11-16 11:00:00,22.72,22.73,22.68,22.68,210031.3479623824,7.1515,7.1547,7.1389,7.1389,210031.348
2006-11-16 11:05:00,22.68,22.68,22.66,22.66,64576.80250783699,7.1389,7.1389,7.1326,7.1326,64576.8025
2006-11-16 11:10:00,22.66,22.67,22.65,22.66,95924.76489028212,7.1326,7.1358,7.1295,7.1326,95924.7649
2006-11-16 11:15:00,22.66,22.66,22.65,22.65,101567.39811912226,7.1326,7.1326,7.1295,7.1295,101567.3981
2006-11-16 11:20:00,22.65,22.67,22.65,22.66,252664.57680250783,7.1295,7.1358,7.1295,7.1326,252664.5768
2006-11-16 11:25:00,22.66,22.67,22.65,22.66,128108.67293625914,7.1326,7.1358,7.1295,7.1326,128108.6729
2006-11-16 11:30:00,22.66,22.68,22.66,22.67,121421.10762800416,7.1326,7.1389,7.1326,7.1358,121421.1076
2006-11-16 11:35:00,22.67,22.67,22.66,22.67,59561.12852664576,7.1358,7.1358,7.1326,7.1358,59561.1285
2006-11-16 11:40:00,22.68,22.68,22.64,22.68,113270.63740856844,7.1389,7.1389,7.1263,7.1389,113270.6374
2006-11-16 11:45:00,22.68,22.72,22.67,22.72,66457.6802507837,7.1389,7.1515,7.1358,7.1515,66457.6803
2006-11-16 11:50:00,22.71,22.72,22.7,22.7,40961.33751306165,7.1484,7.1515,7.1452,7.1452,40961.3375
2006-11-16 11:55:00,22.7,22.71,22.68,22.69,56844.305120167184,7.1452,7.1484,7.1389,7.1421,56844.3051
2006-11-16 12:00:00,22.69,22.72,22.68,22.7,70428.42215256009,7.1421,7.1515,7.1389,7.1452,70428.4222
2006-11-16 12:05:00,22.71,22.75,22.71,22.74,49738.76698014629,7.1484,7.161,7.1484,7.1578,49738.767
2006-11-16 12:10:00,22.74,22.77,22.72,22.72,101149.42528735632,7.1578,7.1673,7.1515,7.1515,101149.4253
2006-11-16 12:15:00,22.72,22.72,22.7,22.7,40961.33751306165,7.1515,7.1515,7.1452,7.1452,40961.3375
2006-11-16 12:20:00,22.7,22.71,22.69,22.69,145036.57262277952,7.1452,7.1484,7.1421,7.1421,145036.5726
2006-11-16 12:25:00,22.69,22.69,22.68,22.68,133751.30616509926,7.1421,7.1421,7.1389,7.1389,133751.3062
2006-11-16 12:30:00,22.69,22.69,22.68,22.69,658098.223615465,7.1421,7.1421,7.1389,7.1421,658098.2236
2006-11-16 12:35:00,22.69,22.69,22.68,22.69,84221.52560083594,7.1421,7.1421,7.1389,7.1421,84221.5256
2006-11-16 12:40:00,22.69,22.69,22.68,22.69,31765.93521421108,7.1421,7.1421,7.1389,7.1421,31765.9352
2006-11-16 12:45:00,22.69,22.71,22.69,22.7,31138.97596656217,7.1421,7.1484,7.1421,7.1452,31138.976
2006-11-16 12:50:00,22.7,22.71,22.7,22.7,29676.0710553814,7.1452,7.1484,7.1452,7.1452,29676.0711
2006-11-16 12:55:00,22.7,22.7,22.7,22.7,17345.87251828631,7.1452,7.1452,7.1452,7.1452,17345.8725
2006-11-16 13:00:00,22.7,22.7,22.69,22.69,65203.76175548589,7.1452,7.1452,7.1421,7.1421,65203.7618
2006-11-16 13:05:00,22.69,22.72,22.69,22.72,33228.84012539185,7.1421,7.1515,7.1421,7.1515,33228.8401
2006-11-16 13:10:00,22.71,22.72,22.71,22.72,29885.05747126437,7.1484,7.1515,7.1484,7.1515,29885.0575
2006-11-16 13:15:00,22.71,22.72,22.71,22.72,16927.899686520377,7.1484,7.1515,7.1484,7.1515,16927.8997
2006-11-16 13:20:00,22.71,22.72,22.71,22.71,26959.24764890282,7.1484,7.1515,7.1484,7.1484,26959.2476
2006-11-16 13:25:00,22.72,22.73,22.71,22.73,30929.989550679205,7.1515,7.1547,7.1484,7.1547,30929.9896
2006-11-16 13:30:00,22.73,22.75,22.72,22.74,47439.91640543364,7.1547,7.161,7.1515,7.1578,47439.9164
2006-11-16 13:35:00,22.74,22.77,22.73,22.77,71682.34064785788,7.1578,7.1673,7.1547,7.1673,71682.3406
2006-11-16 13:40:00,22.76,22.77,22.75,22.75,34273.772204806686,7.1641,7.1673,7.161,7.161,34273.7722
2006-11-16 13:45:00,22.75,22.77,22.75,22.77,35527.69070010449,7.161,7.1673,7.161,7.1673,35527.6907
2006-11-16 13:50:00,22.77,22.78,22.73,22.74,54545.454545454544,7.1673,7.1704,7.1547,7.1578,54545.4545
2006-11-16 13:55:00,22.73,22.74,22.71,22.71,39289.44618599791,7.1547,7.1578,7.1484,7.1484,39289.4462
2006-11-16 14:00:00,22.71,22.71,22.67,22.69,110135.84117032393,7.1484,7.1484,7.1358,7.1421,110135.8412
2006-11-16 14:05:00,22.69,22.69,22.67,22.67,125182.8631138976,7.1421,7.1421,7.1358,7.1358,125182.8631
2006-11-16 14:10:00,22.68,22.69,22.68,22.69,64994.77533960292,7.1389,7.1421,7.1389,7.1421,64994.7753
2006-11-16 14:15:00,22.68,22.7,22.68,22.69,88192.26750261233,7.1389,7.1452,7.1389,7.1421,88192.2675
2006-11-16 14:20:00,22.69,22.7,22.68,22.7,73354.23197492163,7.1421,7.1452,7.1389,7.1452,73354.232
2006-11-16 14:25:00,22.7,22.7,22.68,22.69,137095.08881922674,7.1452,7.1452,7.1389,7.1421,137095.0888
2006-11-16 14:30:00,22.69,22.71,22.69,22.7,76698.01462904911,7.1421,7.1484,7.1421,7.1452,76698.0146
2006-11-16 14:35:00,22.69,22.7,22.69,22.7,43678.16091954023,7.1421,7.1452,7.1421,7.1452,43678.1609
2006-11-16 14:40:00,22.7,22.73,22.7,22.7,56217.345872518286,7.1452,7.1547,7.1452,7.1452,56217.3459
2006-11-16 14:45:00,22.7,22.75,22.69,22.75,104493.2079414838,7.1452,7.161,7.1421,7.161,104493.2079
2006-11-16 14:50:00,22.75,22.75,22.71,22.73,61024.03343782654,7.161,7.161,7.1484,7.1547,61024.0334
2006-11-16 14:55:00,22.73,22.76,22.73,22.76,84221.52560083594,7.1547,7.1641,7.1547,7.1641,84221.5256
2006-11-16 15:00:00,22.76,22.78,22.75,22.76,112434.69174503656,7.1641,7.1704,7.161,7.1641,112434.6917
2006-11-16 15:05:00,22.76,22.76,22.75,22.76,53500.52246603971,7.1641,7.1641,7.161,7.1641,53500.5225
2006-11-16 15:10:00,22.76,22.79,22.75,22.79,123301.98537095088,7.1641,7.1736,7.161,7.1736,123301.9854
2006-11-16 15:15:00,22.79,22.79,22.74,22.75,157366.7711598746,7.1736,7.1736,7.1578,7.161,157366.7712
2006-11-16 15:20:00,22.74,22.74,22.73,22.74,106374.08568443052,7.1578,7.1578,7.1547,7.1578,106374.0857
2006-11-16 15:25:00,22.74,22.75,22.74,22.75,108254.9634273772,7.1578,7.161,7.1578,7.161,108254.9634
2006-11-16 15:30:00,22.74,22.76,22.74,22.75,146081.50470219436,7.1578,7.1641,7.1578,7.161,146081.5047
2006-11-16 15:35:00,22.74,22.75,22.73,22.74,166771.15987460816,7.1578,7.161,7.1547,7.1578,166771.1599
2006-11-16 15:40:00,22.74,22.75,22.73,22.73,94461.85997910135,7.1578,7.161,7.1547,7.1547,94461.86
2006-11-16 15:45:00,22.74,22.77,22.74,22.77,259979.1013584117,7.1578,7.1673,7.1578,7.1673,259979.1014
2006-11-16 15:50:00,22.77,22.77,22.73,22.73,297387.6698014629,7.1673,7.1673,7.1547,7.1547,297387.6698
2006-11-16 15:55:00,22.74,22.74,22.72,22.72,276489.0282131661,7.1578,7.1578,7.1515,7.1515,276489.0282
2006-11-17 09:30:00,22.63,22.76,22.59,22.73,1651828.631138976,7.1232,7.1641,7.1106,7.1547,1651828.6311
2006-11-17 09:35:00,22.73,22.79,22.71,22.73,168025.07836990594,7.1547,7.1736,7.1484,7.1547,168025.0784
2006-11-17 09:40:00,22.74,22.74,22.7,22.71,156112.8526645768,7.1578,7.1578,7.1452,7.1484,156112.8527
2006-11-17 09:45:00,22.72,22.74,22.71,22.73,142110.76280041796,7.1515,7.1578,7.1484,7.1547,142110.7628
2006-11-17 09:50:00,22.73,22.75,22.73,22.74,164681.29571577843,7.1547,7.161,7.1547,7.1578,164681.2957
2006-11-17 09:55:00,22.73,22.78,22.73,22.76,99059.56112852664,7.1547,7.1704,7.1547,7.1641,99059.5611
2006-11-17 10:00:00,22.76,22.76,22.73,22.73,74190.1776384535,7.1641,7.1641,7.1547,7.1547,74190.1776
2006-11-17 10:05:00,22.74,22.77,22.73,22.73,83594.56635318704,7.1578,7.1673,7.1547,7.1547,83594.5664
2006-11-17 10:10:00,22.73,22.74,22.73,22.74,36363.63636363636,7.1547,7.1578,7.1547,7.1578,36363.6364
2006-11-17 10:15:00,22.75,22.75,22.73,22.73,35109.71786833856,7.161,7.161,7.1547,7.1547,35109.7179
2006-11-17 10:20:00,22.73,22.74,22.73,22.74,29258.098223615463,7.1547,7.1578,7.1547,7.1578,29258.0982
2006-11-17 10:25:00,22.74,22.75,22.73,22.74,75862.06896551723,7.1578,7.161,7.1547,7.1578,75862.069
2006-11-17 10:30:00,22.74,22.75,22.73,22.74,62277.95193312434,7.1578,7.161,7.1547,7.1578,62277.9519
2006-11-17 10:35:00,22.74,22.77,22.74,22.76,68129.57157784744,7.1578,7.1673,7.1578,7.1641,68129.5716
2006-11-17 10:40:00,22.76,22.78,22.75,22.78,43887.14733542319,7.1641,7.1704,7.161,7.1704,43887.1473
2006-11-17 10:45:00,22.77,22.79,22.75,22.76,62277.95193312434,7.1673,7.1736,7.161,7.1641,62277.9519
2006-11-17 10:50:00,22.76,22.77,22.75,22.75,39916.40543364681,7.1641,7.1673,7.161,7.161,39916.4054
2006-11-17 10:55:00,22.76,22.77,22.76,22.76,37617.55485893417,7.1641,7.1673,7.1641,7.1641,37617.5549
2006-11-17 11:00:00,22.76,22.77,22.75,22.77,54545.454545454544,7.1641,7.1673,7.161,7.1673,54545.4545
2006-11-17 11:05:00,22.76,22.78,22.76,22.77,45559.038662486935,7.1641,7.1704,7.1641,7.1673,45559.0387
2006-11-17 11:10:00,22.77,22.79,22.77,22.79,89237.19958202717,7.1673,7.1736,7.1673,7.1736,89237.1996
2006-11-17 11:15:00,22.79,22.8,22.78,22.79,39498.43260188088,7.1736,7.1767,7.1704,7.1736,39498.4326
2006-11-17 11:20:00,22.79,22.8,22.79,22.8,48693.834900731454,7.1736,7.1767,7.1736,7.1767,48693.8349
2006-11-17 11:25:00,22.79,22.8,22.78,22.79,68129.57157784744,7.1736,7.1767,7.1704,7.1736,68129.5716
2006-11-17 11:30:00,22.79,22.79,22.78,22.78,57889.23719958203,7.1736,7.1736,7.1704,7.1704,57889.2372
2006-11-17 11:35:00,22.77,22.78,22.76,22.77,50365.72622779519,7.1673,7.1704,7.1641,7.1673,50365.7262
2006-11-17 11:40:00,22.77,22.77,22.76,22.76,70219.43573667711,7.1673,7.1673,7.1641,7.1641,70219.4357
2006-11-17 11:45:00,22.76,22.77,22.76,22.77,47439.91640543364,7.1641,7.1673,7.1641,7.1673,47439.9164
2006-11-17 11:50:00,22.77,22.78,22.76,22.78,53082.54963427377,7.1673,7.1704,7.1641,7.1704,53082.5496
2006-11-17 11:55:00,22.78,22.78,22.77,22.78,135841.17032392893,7.1704,7.1704,7.1673,7.1704,135841.1703
2006-11-17 12:00:00,22.78,22.79,22.78,22.78,60188.08777429467,7.1704,7.1736,7.1704,7.1704,60188.0878
2006-11-17 12:05:00,22.78,22.79,22.78,22.79,46185.99791013584,7.1704,7.1736,7.1704,7.1736,46185.9979
2006-11-17 12:10:00,22.79,22.8,22.78,22.8,37617.55485893417,7.1736,7.1767,7.1704,7.1767,37617.5549
2006-11-17 12:15:00,22.79,22.8,22.78,22.8,46394.984326018806,7.1736,7.1767,7.1704,7.1767,46394.9843
2006-11-17 12:20:00,22.8,22.8,22.78,22.79,52037.61755485893,7.1767,7.1767,7.1704,7.1736,52037.6176
2006-11-17 12:25:00,22.79,22.8,22.79,22.79,40961.33751306165,7.1736,7.1767,7.1736,7.1736,40961.3375
2006-11-17 12:30:00,22.79,22.79,22.77,22.78,254336.4681295716,7.1736,7.1736,7.1673,7.1704,254336.4681
2006-11-17 12:35:00,22.78,22.8,22.78,22.8,100522.46603970742,7.1704,7.1767,7.1704,7.1767,100522.466
2006-11-17 12:40:00,22.8,22.8,22.78,22.79,62068.96551724138,7.1767,7.1767,7.1704,7.1736,62068.9655
2006-11-17 12:45:00,22.78,22.79,22.76,22.77,61024.03343782654,7.1704,7.1736,7.1641,7.1673,61024.0334
2006-11-17 12:50:00,22.77,22.77,22.75,22.76,57262.27795193312,7.1673,7.1673,7.161,7.1641,57262.278
2006-11-17 12:55:00,22.76,22.76,22.75,22.76,52664.57680250784,7.1641,7.1641,7.161,7.1641,52664.5768
2006-11-17 13:00:00,22.76,22.76,22.76,22.76,26959.24764890282,7.1641,7.1641,7.1641,7.1641,26959.2476
2006-11-17 13:05:00,22.76,22.76,22.75,22.75,49529.780564263325,7.1641,7.1641,7.161,7.161,49529.7806
2006-11-17 13:10:00,22.75,22.78,22.75,22.76,122048.06687565308,7.161,7.1704,7.161,7.1641,122048.0669
2006-11-17 13:15:00,22.76,22.76,22.75,22.76,80250.78369905955,7.1641,7.1641,7.161,7.1641,80250.7837
2006-11-17 13:20:00,22.76,22.77,22.76,22.76,41170.32392894461,7.1641,7.1673,7.1641,7.1641,41170.3239
2006-11-17 13:25:00,22.75,22.76,22.74,22.74,89028.2131661442,7.161,7.1641,7.1578,7.1578,89028.2132
2006-11-17 13:30:00,22.75,22.76,22.75,22.76,66666.66666666667,7.161,7.1641,7.161,7.1641,66666.6667
2006-11-17 13:35:00,22.76,22.77,22.75,22.76,86520.37617554859,7.1641,7.1673,7.161,7.1641,86520.3762
2006-11-17 13:40:00,22.76,22.78,22.76,22.77,42424.24242424242,7.1641,7.1704,7.1641,7.1673,42424.2424
2006-11-17 13:45:00,22.77,22.77,22.76,22.77,42215.25600835946,7.1673,7.1673,7.1641,7.1673,42215.256
2006-11-17 13:50:00,22.77,22.77,22.76,22.77,36572.62277951933,7.1673,7.1673,7.1641,7.1673,36572.6228
2006-11-17 13:55:00,22.76,22.78,22.76,22.78,66248.69383490073,7.1641,7.1704,7.1641,7.1704,66248.6938
2006-11-17 14:00:00,22.78,22.8,22.77,22.8,168652.03761755486,7.1704,7.1767,7.1673,7.1767,168652.0376
2006-11-17 14:05:00,22.8,22.8,22.77,22.77,94670.84639498431,7.1767,7.1767,7.1673,7.1673,94670.8464
2006-11-17 14:10:00,22.77,22.78,22.77,22.77,266248.69383490074,7.1673,7.1704,7.1673,7.1673,266248.6938
2006-11-17 14:15:00,22.77,22.8,22.77,22.8,46603.97074190177,7.1673,7.1767,7.1673,7.1767,46603.9707
2006-11-17 14:20:00,22.8,22.8,22.77,22.77,55799.37304075235,7.1767,7.1767,7.1673,7.1673,55799.373
2006-11-17 14:25:00,22.77,22.79,22.77,22.78,72100.31347962382,7.1673,7.1736,7.1673,7.1704,72100.3135
2006-11-17 14:30:00,22.78,22.78,22.76,22.77,56008.35945663532,7.1704,7.1704,7.1641,7.1673,56008.3595
2006-11-17 14:35:00,22.77,22.78,22.76,22.76,70010.44932079414,7.1673,7.1704,7.1641,7.1641,70010.4493
2006-11-17 14:40:00,22.76,22.76,22.76,22.76,53709.50888192267,7.1641,7.1641,7.1641,7.1641,53709.5089
2006-11-17 14:45:00,22.76,22.76,22.75,22.76,152560.08359456636,7.1641,7.1641,7.161,7.1641,152560.0836
2006-11-17 14:50:00,22.76,22.77,22.76,22.77,87147.3354231975,7.1641,7.1673,7.1641,7.1673,87147.3354
2006-11-17 14:55:00,22.77,22.78,22.77,22.78,96551.72413793104,7.1673,7.1704,7.1673,7.1704,96551.7241
2006-11-17 15:00:00,22.78,22.78,22.76,22.78,104075.23510971786,7.1704,7.1704,7.1641,7.1704,104075.2351
2006-11-17 15:05:00,22.78,22.79,22.77,22.79,100940.43887147336,7.1704,7.1736,7.1673,7.1736,100940.4389
2006-11-17 15:10:00,22.78,22.79,22.75,22.76,140856.84430512018,7.1704,7.1736,7.161,7.1641,140856.8443
2006-11-17 15:15:00,22.76,22.78,22.75,22.77,101985.3709508882,7.1641,7.1704,7.161,7.1673,101985.371
2006-11-17 15:20:00,22.77,22.78,22.77,22.77,89237.19958202717,7.1673,7.1704,7.1673,7.1673,89237.1996
2006-11-17 15:25:00,22.77,22.77,22.76,22.76,100731.45245559038,7.1673,7.1673,7.1641,7.1641,100731.4525
2006-11-17 15:30:00,22.77,22.78,22.76,22.77,106374.08568443052,7.1673,7.1704,7.1641,7.1673,106374.0857
2006-11-17 15:35:00,22.77,22.78,22.77,22.78,141692.78996865204,7.1673,7.1704,7.1673,7.1704,141692.79
2006-11-17 15:40:00,22.78,22.8,22.77,22.8,238035.5276907001,7.1704,7.1767,7.1673,7.1767,238035.5277
2006-11-17 15:45:00,22.8,22.81,22.8,22.8,174085.68443051202,7.1767,7.1799,7.1767,7.1767,174085.6844
2006-11-17 15:50:00,22.8,22.81,22.8,22.81,179728.31765935215,7.1767,7.1799,7.1767,7.1799,179728.3177
2006-11-17 15:55:00,22.81,22.83,22.8,22.81,519122.25705329154,7.1799,7.1861,7.1767,7.1799,519122.2571
2006-11-20 09:30:00,22.7,22.84,22.69,22.79,234482.75862068965,7.1452,7.1893,7.1421,7.1736,234482.7586
2006-11-20 09:35:00,22.8,22.8,22.74,22.76,235736.67711598743,7.1767,7.1767,7.1578,7.1641,235736.6771
2006-11-20 09:40:00,22.76,22.82,22.73,22.82,165726.22779519332,7.1641,7.183,7.1547,7.183,165726.2278
2006-11-20 09:45:00,22.82,22.85,22.81,22.85,100940.43887147336,7.183,7.1924,7.1799,7.1924,100940.4389
2006-11-20 09:50:00,22.85,22.87,22.84,22.86,105956.11285266458,7.1924,7.1987,7.1893,7.1956,105956.1129
2006-11-20 09:55:00,22.86,22.91,22.82,22.82,112434.69174503656,7.1956,7.2113,7.183,7.183,112434.6917
2006-11-20 10:00:00,22.82,22.87,22.82,22.85,70428.42215256009,7.183,7.1987,7.183,7.1924,70428.4222
2006-11-20 10:05:00,22.85,22.85,22.83,22.85,67084.6394984326,7.1924,7.1924,7.1861,7.1924,67084.6395
2006-11-20 10:10:00,22.85,22.86,22.84,22.86,63740.85684430512,7.1924,7.1956,7.1893,7.1956,63740.8568
2006-11-20 10:15:00,22.85,22.89,22.85,22.88,54963.42737722048,7.1924,7.205,7.1924,7.2019,54963.4274
2006-11-20 10:20:00,22.89,22.89,22.86,22.88,58516.19644723093,7.205,7.205,7.1956,7.2019,58516.1964
2006-11-20 10:25:00,22.88,22.9,22.85,22.89,100731.45245559038,7.2019,7.2082,7.1924,7.205,100731.4525
2006-11-20 10:30:00,22.89,22.9,22.88,22.9,163009.40438871473,7.205,7.2082,7.2019,7.2082,163009.4044
2006-11-20 10:35:00,22.89,22.92,22.89,22.92,115360.50156739813,7.205,7.2145,7.205,7.2145,115360.5016
2006-11-20 10:40:00,22.92,22.93,22.88,22.88,89028.2131661442,7.2145,7.2176,7.2019,7.2019,89028.2132
2006-11-20 10:45:00,22.88,22.88,22.86,22.87,53082.54963427377,7.2019,7.2019,7.1956,7.1987,53082.5496
2006-11-20 10:50:00,22.86,22.88,22.86,22.87,50783.69905956113,7.1956,7.2019,7.1956,7.1987,50783.6991
2006-11-20 10:55:00,22.87,22.88,22.86,22.88,75862.06896551723,7.1987,7.2019,7.1956,7.2019,75862.069
2006-11-20 11:00:00,22.88,22.89,22.83,22.83,176593.5214211076,7.2019,7.205,7.1861,7.1861,176593.5214
2006-11-20 11:05:00,22.83,22.85,22.82,22.85,229885.0574712644,7.1861,7.1924,7.183,7.1924,229885.0575
2006-11-20 11:10:00,22.85,22.85,22.82,22.84,75444.0961337513,7.1924,7.1924,7.183,7.1893,75444.0961
2006-11-20 11:15:00,22.84,22.87,22.84,22.86,49947.75339602926,7.1893,7.1987,7.1893,7.1956,49947.7534
2006-11-20 11:20:00,22.86,22.87,22.85,22.86,142110.76280041796,7.1956,7.1987,7.1924,7.1956,142110.7628
2006-11-20 11:25:00,22.86,22.87,22.83,22.85,165517.24137931035,7.1956,7.1987,7.1861,7.1924,165517.2414
2006-11-20 11:30:00,22.85,22.87,22.84,22.86,62486.93834900732,7.1924,7.1987,7.1893,7.1956,62486.9383
2006-11-20 11:35:00,22.86,22.88,22.85,22.85,51410.65830721003,7.1956,7.2019,7.1924,7.1924,51410.6583
2006-11-20 11:40:00,22.84,22.85,22.82,22.84,52246.6039707419,7.1893,7.1924,7.183,7.1893,52246.604
2006-11-20 11:45:00,22.85,22.85,22.81,22.81,43887.14733542319,7.1924,7.1924,7.1799,7.1799,43887.1473
2006-11-20 11:50:00,22.81,22.84,22.81,22.84,43051.20167189133,7.1799,7.1893,7.1799,7.1893,43051.2017
2006-11-20 11:55:00,22.84,22.84,22.82,22.84,47648.90282131661,7.1893,7.1893,7.183,7.1893,47648.9028
2006-11-20 12:00:00,22.83,22.86,22.82,22.86,136886.10240334377,7.1861,7.1956,7.183,7.1956,136886.1024
2006-11-20 12:05:00,22.85,22.86,22.85,22.86,52664.57680250784,7.1924,7.1956,7.1924,7.1956,52664.5768
2006-11-20 12:10:00,22.86,22.88,22.86,22.86,86938.34900731452,7.1956,7.2019,7.1956,7.1956,86938.349
2006-11-20 12:15:00,22.86,22.9,22.86,22.89,92371.99582027168,7.1956,7.2082,7.1956,7.205,92371.9958
2006-11-20 12:20:00,22.89,22.9,22.85,22.87,68547.54440961337,7.205,7.2082,7.1924,7.1987,68547.5444
2006-11-20 12:25:00,22.87,22.89,22.86,22.89,41588.29676071055,7.1987,7.205,7.1956,7.205,41588.2968
2006-11-20 12:30:00,22.89,22.89,22.86,22.87,51619.644723093,7.205,7.205,7.1956,7.1987,51619.6447
2006-11-20 12:35:00,22.86,22.87,22.85,22.86,43887.14733542319,7.1956,7.1987,7.1924,7.1956,43887.1473
2006-11-20 12:40:00,22.86,22.88,22.7,22.88,59352.1421107628,7.1956,7.2019,7.1452,7.2019,59352.1421
2006-11-20 12:45:00,22.87,22.88,22.86,22.87,69383.49007314524,7.1987,7.2019,7.1956,7.1987,69383.4901
2006-11-20 12:50:00,22.87,22.88,22.87,22.87,46603.97074190177,7.1987,7.2019,7.1987,7.1987,46603.9707
2006-11-20 12:55:00,22.87,22.9,22.87,22.89,33228.84012539185,7.1987,7.2082,7.1987,7.205,33228.8401
2006-11-20 13:00:00,22.89,22.9,22.88,22.89,87774.29467084639,7.205,7.2082,7.2019,7.205,87774.2947
2006-11-20 13:05:00,22.89,22.9,22.88,22.9,71891.32706374086,7.205,7.2082,7.2019,7.2082,71891.3271
2006-11-20 13:10:00,22.89,22.9,22.89,22.89,64785.78892371996,7.205,7.2082,7.205,7.205,64785.7889
2006-11-20 13:15:00,22.89,22.9,22.87,22.9,54754.44096133751,7.205,7.2082,7.1987,7.2082,54754.441
2006-11-20 13:20:00,22.89,22.9,22.89,22.9,42215.25600835946,7.205,7.2082,7.205,7.2082,42215.256
2006-11-20 13:25:00,22.9,22.9,22.9,22.9,48902.82131661442,7.2082,7.2082,7.2082,7.2082,48902.8213
2006-11-20 13:30:00,22.9,22.9,22.86,22.87,99895.50679205851,7.2082,7.2082,7.1956,7.1987,99895.5068
2006-11-20 13:35:00,22.87,22.88,22.87,22.88,51619.644723093,7.1987,7.2019,7.1987,7.2019,51619.6447
2006-11-20 13:40:00,22.88,22.9,22.87,22.88,77324.97387669802,7.2019,7.2082,7.1987,7.2019,77324.9739
2006-11-20 13:45:00,22.88,22.91,22.88,22.9,51828.631138975965,7.2019,7.2113,7.2019,7.2082,51828.6311
2006-11-20 13:50:00,22.9,22.9,22.89,22.9,43887.14733542319,7.2082,7.2082,7.205,7.2082,43887.1473
2006-11-20 13:55:00,22.9,22.91,22.89,22.9,132288.40125391848,7.2082,7.2113,7.205,7.2082,132288.4013
2006-11-20 14:00:00,22.9,22.92,22.89,22.9,108463.94984326018,7.2082,7.2145,7.205,7.2082,108463.9498
2006-11-20 14:05:00,22.9,22.91,22.85,22.87,86311.38975966562,7.2082,7.2113,7.1924,7.1987,86311.3898
2006-11-20 14:10:00,22.87,22.87,22.86,22.86,39916.40543364681,7.1987,7.1987,7.1956,7.1956,39916.4054
2006-11-20 14:15:00,22.87,22.87,22.83,22.85,130198.53709508882,7.1987,7.1987,7.1861,7.1924,130198.5371
2006-11-20 14:20:00,22.85,22.85,22.84,22.85,108045.97701149424,7.1924,7.1924,7.1893,7.1924,108045.977
2006-11-20 14:25:00,22.85,22.86,22.84,22.84,135214.21107628004,7.1924,7.1956,7.1893,7.1893,135214.2111
2006-11-20 14:30:00,22.84,22.85,22.82,22.84,120585.16196447233,7.1893,7.1924,7.183,7.1893,120585.162
2006-11-20 14:35:00,22.84,22.86,22.82,22.85,163218.3908045977,7.1893,7.1956,7.183,7.1924,163218.3908
2006-11-20 14:40:00,22.85,22.86,22.84,22.86,174503.6572622779,7.1924,7.1956,7.1893,7.1956,174503.6573
2006-11-20 14:45:00,22.86,22.87,22.85,22.87,113688.61024033435,7.1956,7.1987,7.1924,7.1987,113688.6102
2006-11-20 14:50:00,22.86,22.88,22.86,22.88,52246.6039707419,7.1956,7.2019,7.1956,7.2019,52246.604
2006-11-20 14:55:00,22.87,22.88,22.85,22.86,129362.59143155694,7.1987,7.2019,7.1924,7.1956,129362.5914
2006-11-20 15:00:00,22.86,22.87,22.86,22.86,195193.31243469173,7.1956,7.1987,7.1956,7.1956,195193.3124
2006-11-20 15:05:00,22.87,22.87,22.85,22.86,113688.61024033435,7.1987,7.1987,7.1924,7.1956,113688.6102
2006-11-20 15:10:00,22.86,22.88,22.85,22.87,196447.2309299896,7.1956,7.2019,7.1924,7.1987,196447.2309
2006-11-20 15:15:00,22.87,22.87,22.84,22.85,168443.0512016719,7.1987,7.1987,7.1893,7.1924,168443.0512
2006-11-20 15:20:00,22.84,22.85,22.81,22.81,78578.89237199581,7.1893,7.1924,7.1799,7.1799,78578.8924
2006-11-20 15:25:00,22.81,22.85,22.81,22.84,199373.04075235108,7.1799,7.1924,7.1799,7.1893,199373.0408
2006-11-20 15:30:00,22.84,22.88,22.84,22.87,224660.39707419017,7.1893,7.2019,7.1893,7.1987,224660.3971
2006-11-20 15:35:00,22.88,22.89,22.85,22.89,123510.97178683383,7.2019,7.205,7.1924,7.205,123510.9718
2006-11-20 15:40:00,22.88,22.88,22.87,22.88,126854.75444096132,7.2019,7.2019,7.1987,7.2019,126854.7544
2006-11-20 15:45:00,22.88,22.88,22.86,22.87,142319.74921630093,7.2019,7.2019,7.1956,7.1987,142319.7492
2006-11-20 15:50:00,22.87,22.89,22.86,22.86,197283.1765935214,7.1987,7.205,7.1956,7.1956,197283.1766
2006-11-20 15:55:00,22.86,22.87,22.86,22.87,165726.22779519332,7.1956,7.1987,7.1956,7.1987,165726.2278
2006-11-21 09:30:00,22.82,22.87,22.81,22.82,171577.8474399164,7.183,7.1987,7.1799,7.183,171577.8474
2006-11-21 09:35:00,22.82,22.86,22.81,22.81,110344.8275862069,7.183,7.1956,7.1799,7.1799,110344.8276
2006-11-21 09:40:00,22.82,22.82,22.73,22.76,97387.66980146292,7.183,7.183,7.1547,7.1641,97387.6698
2006-11-21 09:45:00,22.77,22.8,22.75,22.75,93416.92789968652,7.1673,7.1767,7.161,7.161,93416.9279
2006-11-21 09:50:00,22.75,22.75,22.73,22.73,68129.57157784744,7.161,7.161,7.1547,7.1547,68129.5716
2006-11-21 09:55:00,22.73,22.74,22.7,22.7,78787.87878787878,7.1547,7.1578,7.1452,7.1452,78787.8788
2006-11-21 10:00:00,22.7,22.71,22.7,22.71,71264.36781609195,7.1452,7.1484,7.1452,7.1484,71264.3678
2006-11-21 10:05:00,22.71,22.72,22.7,22.71,53082.54963427377,7.1484,7.1515,7.1452,7.1484,53082.5496
2006-11-21 10:10:00,22.7,22.71,22.7,22.71,48693.834900731454,7.1452,7.1484,7.1452,7.1484,48693.8349
2006-11-21 10:15:00,22.7,22.71,22.7,22.7,56217.345872518286,7.1452,7.1484,7.1452,7.1452,56217.3459
2006-11-21 10:20:00,22.7,22.71,22.69,22.7,66039.70741901777,7.1452,7.1484,7.1421,7.1452,66039.7074
2006-11-21 10:25:00,22.7,22.72,22.69,22.69,89446.18599791013,7.1452,7.1515,7.1421,7.1421,89446.186
2006-11-21 10:30:00,22.69,22.71,22.68,22.71,104493.2079414838,7.1421,7.1484,7.1389,7.1484,104493.2079
2006-11-21 10:35:00,22.71,22.72,22.7,22.7,110553.81400208986,7.1484,7.1515,7.1452,7.1452,110553.814
2006-11-21 10:40:00,22.71,22.72,22.7,22.7,103030.30303030302,7.1484,7.1515,7.1452,7.1452,103030.303
2006-11-21 10:45:00,22.7,22.71,22.7,22.71,27168.23406478579,7.1452,7.1484,7.1452,7.1484,27168.2341
2006-11-21 10:50:00,22.71,22.75,22.7,22.75,94043.88714733542,7.1484,7.161,7.1452,7.161,94043.8871
2006-11-21 10:55:00,22.75,22.77,22.74,22.76,50365.72622779519,7.161,7.1673,7.1578,7.1641,50365.7262
2006-11-21 11:00:00,22.76,22.77,22.76,22.77,65203.76175548589,7.1641,7.1673,7.1641,7.1673,65203.7618
2006-11-21 11:05:00,22.77,22.78,22.77,22.78,39707.419017763845,7.1673,7.1704,7.1673,7.1704,39707.419
2006-11-21 11:10:00,22.78,22.81,22.77,22.81,109926.85475444097,7.1704,7.1799,7.1673,7.1799,109926.8548
2006-11-21 11:15:00,22.81,22.81,22.79,22.8,73354.23197492163,7.1799,7.1799,7.1736,7.1767,73354.232
2006-11-21 11:20:00,22.79,22.8,22.78,22.79,84430.51201671892,7.1736,7.1767,7.1704,7.1736,84430.512
2006-11-21 11:25:00,22.79,22.8,22.77,22.8,68965.5172413793,7.1736,7.1767,7.1673,7.1767,68965.5172
2006-11-21 11:30:00,22.79,22.79,22.78,22.79,61233.01985370951,7.1736,7.1736,7.1704,7.1736,61233.0199
2006-11-21 11:35:00,22.79,22.8,22.77,22.77,35527.69070010449,7.1736,7.1767,7.1673,7.1673,35527.6907
2006-11-21 11:40:00,22.78,22.78,22.77,22.78,22570.5329153605,7.1704,7.1704,7.1673,7.1704,22570.5329
2006-11-21 11:45:00,22.78,22.79,22.77,22.78,52664.57680250784,7.1704,7.1736,7.1673,7.1704,52664.5768
2006-11-21 11:50:00,22.78,22.79,22.78,22.78,25914.315569487982,7.1704,7.1736,7.1704,7.1704,25914.3156
2006-11-21 11:55:00,22.78,22.79,22.78,22.79,44305.12016718913,7.1704,7.1736,7.1704,7.1736,44305.1202
2006-11-21 12:00:00,22.79,22.79,22.76,22.77,53709.50888192267,7.1736,7.1736,7.1641,7.1673,53709.5089
2006-11-21 12:05:00,22.77,22.77,22.75,22.75,70010.44932079414,7.1673,7.1673,7.161,7.161,70010.4493
2006-11-21 12:10:00,22.75,22.78,22.74,22.78,49320.79414838035,7.161,7.1704,7.1578,7.1704,49320.7941
2006-11-21 12:15:00,22.78,22.78,22.74,22.75,59352.1421107628,7.1704,7.1704,7.1578,7.161,59352.1421
2006-11-21 12:20:00,22.76,22.8,22.74,22.78,157366.7711598746,7.1641,7.1767,7.1578,7.1704,157366.7712
2006-11-21 12:25:00,22.78,22.78,22.75,22.75,34064.78578892372,7.1704,7.1704,7.161,7.161,34064.7858
2006-11-21 12:30:00,22.75,22.76,22.73,22.76,54336.46812957158,7.161,7.1641,7.1547,7.1641,54336.4681
2006-11-21 12:35:00,22.76,22.76,22.74,22.75,67920.58516196447,7.1641,7.1641,7.1578,7.161,67920.5852
2006-11-21 12:40:00,22.75,22.75,22.72,22.73,35945.66353187043,7.161,7.161,7.1515,7.1547,35945.6635
2006-11-21 12:45:00,22.73,22.74,22.72,22.72,38035.5276907001,7.1547,7.1578,7.1515,7.1515,38035.5277
2006-11-21 12:50:00,22.72,22.73,22.71,22.73,51828.631138975965,7.1515,7.1547,7.1484,7.1547,51828.6311
2006-11-21 12:55:00,22.73,22.76,22.73,22.75,63531.87042842215,7.1547,7.1641,7.1547,7.161,63531.8704
2006-11-21 13:00:00,22.75,22.76,22.74,22.75,42633.22884012539,7.161,7.1641,7.1578,7.161,42633.2288
2006-11-21 13:05:00,22.75,22.77,22.75,22.75,59143.15569487983,7.161,7.1673,7.161,7.161,59143.1557
2006-11-21 13:10:00,22.74,22.75,22.72,22.74,56426.33228840125,7.1578,7.161,7.1515,7.1578,56426.3323
2006-11-21 13:15:00,22.74,22.77,22.74,22.77,83803.55276907001,7.1578,7.1673,7.1578,7.1673,83803.5528
2006-11-21 13:20:00,22.78,22.78,22.77,22.77,58725.18286311389,7.1704,7.1704,7.1673,7.1673,58725.1829
2006-11-21 13:25:00,22.77,22.78,22.77,22.77,73354.23197492163,7.1673,7.1704,7.1673,7.1673,73354.232
2006-11-21 13:30:00,22.77,22.81,22.77,22.81,110135.84117032393,7.1673,7.1799,7.1673,7.1799,110135.8412
2006-11-21 13:35:00,22.8,22.81,22.79,22.8,107836.99059561128,7.1767,7.1799,7.1736,7.1767,107836.9906
2006-11-21 13:40:00,22.8,22.81,22.78,22.78,73563.2183908046,7.1767,7.1799,7.1704,7.1704,73563.2184
2006-11-21 13:45:00,22.78,22.8,22.77,22.8,45141.065830721,7.1704,7.1767,7.1673,7.1767,45141.0658
2006-11-21 13:50:00,22.8,22.81,22.79,22.8,55590.38662486938,7.1767,7.1799,7.1736,7.1767,55590.3866
2006-11-21 13:55:00,22.81,22.82,22.79,22.8,109717.868338558,7.1799,7.183,7.1736,7.1767,109717.8683
2006-11-21 14:00:00,22.8,22.8,22.78,22.79,52455.59038662487,7.1767,7.1767,7.1704,7.1736,52455.5904
2006-11-21 14:05:00,22.79,22.79,22.78,22.78,75653.08254963427,7.1736,7.1736,7.1704,7.1704,75653.0825
2006-11-21 14:10:00,22.78,22.8,22.78,22.79,87774.29467084639,7.1704,7.1767,7.1704,7.1736,87774.2947
2006-11-21 14:15:00,22.79,22.81,22.78,22.78,169905.95611285267,7.1736,7.1799,7.1704,7.1704,169905.9561
2006-11-21 14:20:00,22.78,22.79,22.77,22.77,95088.81922675026,7.1704,7.1736,7.1673,7.1673,95088.8192
2006-11-21 14:25:00,22.78,22.79,22.77,22.78,151306.16509926855,7.1704,7.1736,7.1673,7.1704,151306.1651
2006-11-21 14:30:00,22.79,22.81,22.78,22.78,70010.44932079414,7.1736,7.1799,7.1704,7.1704,70010.4493
2006-11-21 14:35:00,22.79,22.79,22.78,22.79,85057.4712643678,7.1736,7.1736,7.1704,7.1736,85057.4713
2006-11-21 14:40:00,22.79,22.8,22.77,22.77,84221.52560083594,7.1736,7.1767,7.1673,7.1673,84221.5256
2006-11-21 14:45:00,22.77,22.77,22.75,22.76,102403.34378265412,7.1673,7.1673,7.161,7.1641,102403.3438
2006-11-21 14:50:00,22.75,22.77,22.75,22.76,636572.6227795193,7.161,7.1673,7.161,7.1641,636572.6228
2006-11-21 14:55:00,22.76,22.76,22.75,22.76,72100.31347962382,7.1641,7.1641,7.161,7.1641,72100.3135
2006-11-21 15:00:00,22.75,22.76,22.75,22.75,48693.834900731454,7.161,7.1641,7.161,7.161,48693.8349
2006-11-21 15:05:00,22.75,22.76,22.74,22.74,143155.6948798328,7.161,7.1641,7.1578,7.1578,143155.6949
2006-11-21 15:10:00,22.75,22.75,22.72,22.72,116823.4064785789,7.161,7.161,7.1515,7.1515,116823.4065
2006-11-21 15:15:00,22.73,22.73,22.71,22.72,94461.85997910135,7.1547,7.1547,7.1484,7.1515,94461.86
2006-11-21 15:20:00,22.72,22.72,22.71,22.72,94043.88714733542,7.1515,7.1515,7.1484,7.1515,94043.8871
2006-11-21 15:25:00,22.72,22.73,22.7,22.7,146290.49111807733,7.1515,7.1547,7.1452,7.1452,146290.4911
2006-11-21 15:30:00,22.7,22.71,22.69,22.71,129153.60501567398,7.1452,7.1484,7.1421,7.1484,129153.605
2006-11-21 15:35:00,22.71,22.72,22.7,22.71,143155.6948798328,7.1484,7.1515,7.1452,7.1484,143155.6949
2006-11-21 15:40:00,22.71,22.74,22.7,22.74,221525.6008359457,7.1484,7.1578,7.1452,7.1578,221525.6008
2006-11-21 15:45:00,22.74,22.75,22.74,22.75,156948.79832810868,7.1578,7.161,7.1578,7.161,156948.7983
2006-11-21 15:50:00,22.75,22.75,22.74,22.75,205224.66039707416,7.161,7.161,7.1578,7.161,205224.6604
2006-11-21 15:55:00,22.75,22.76,22.73,22.73,239707.41901776384,7.161,7.1641,7.1547,7.1547,239707.419
2006-11-22 09:30:00,22.67,22.77,22.67,22.77,176593.5214211076,7.1358,7.1673,7.1358,7.1673,176593.5214
2006-11-22 09:35:00,22.76,22.78,22.64,22.71,144827.58620689655,7.1641,7.1704,7.1263,7.1484,144827.5862
2006-11-22 09:40:00,22.72,22.76,22.72,22.74,61859.97910135841,7.1515,7.1641,7.1515,7.1578,61859.9791
2006-11-22 09:45:00,22.74,22.74,22.71,22.71,77951.93312434692,7.1578,7.1578,7.1484,7.1484,77951.9331
2006-11-22 09:50:00,22.71,22.71,22.7,22.71,82758.62068965517,7.1484,7.1484,7.1452,7.1484,82758.6207
2006-11-22 09:55:00,22.71,22.72,22.7,22.71,95506.7920585162,7.1484,7.1515,7.1452,7.1484,95506.7921
2006-11-22 10:00:00,22.7,22.72,22.7,22.7,92580.98223615464,7.1452,7.1515,7.1452,7.1452,92580.9822
2006-11-22 10:05:00,22.7,22.71,22.7,22.7,80459.77011494253,7.1452,7.1484,7.1452,7.1452,80459.7701
2006-11-22 10:10:00,22.7,22.71,22.7,22.7,73145.24555903867,7.1452,7.1484,7.1452,7.1452,73145.2456
2006-11-22 10:15:00,22.7,22.7,22.7,22.7,65621.73458725182,7.1452,7.1452,7.1452,7.1452,65621.7346
2006-11-22 10:20:00,22.7,22.71,22.7,22.7,50365.72622779519,7.1452,7.1484,7.1452,7.1452,50365.7262
2006-11-22 10:25:00,22.7,22.7,22.68,22.68,22570.5329153605,7.1452,7.1452,7.1389,7.1389,22570.5329
2006-11-22 10:30:00,22.68,22.7,22.68,22.7,33437.826541274815,7.1389,7.1452,7.1389,7.1452,33437.8265
2006-11-22 10:35:00,22.7,22.7,22.69,22.7,30929.989550679205,7.1452,7.1452,7.1421,7.1452,30929.9896
2006-11-22 10:40:00,22.7,22.72,22.69,22.71,53500.52246603971,7.1452,7.1515,7.1421,7.1484,53500.5225
2006-11-22 10:45:00,22.71,22.73,22.7,22.7,43887.14733542319,7.1484,7.1547,7.1452,7.1452,43887.1473
2006-11-22 10:50:00,22.7,22.71,22.7,22.71,86102.40334378266,7.1452,7.1484,7.1452,7.1484,86102.4033
2006-11-22 10:55:00,22.7,22.71,22.7,22.7,33019.85370950888,7.1452,7.1484,7.1452,7.1452,33019.8537
2006-11-22 11:00:00,22.7,22.74,22.7,22.73,36572.62277951933,7.1452,7.1578,7.1452,7.1547,36572.6228
2006-11-22 11:05:00,22.74,22.75,22.74,22.75,34691.74503657262,7.1578,7.161,7.1578,7.161,34691.745
2006-11-22 11:10:00,22.75,22.75,22.73,22.73,26332.28840125392,7.161,7.161,7.1547,7.1547,26332.2884
2006-11-22 11:15:00,22.73,22.73,22.7,22.71,51828.631138975965,7.1547,7.1547,7.1452,7.1484,51828.6311
2006-11-22 11:20:00,22.71,22.72,22.7,22.71,57053.29153605016,7.1484,7.1515,7.1452,7.1484,57053.2915
2006-11-22 11:25:00,22.71,22.71,22.7,22.7,24242.42424242424,7.1484,7.1484,7.1452,7.1452,24242.4242
2006-11-22 11:30:00,22.7,22.71,22.7,22.7,37408.5684430512,7.1452,7.1484,7.1452,7.1452,37408.5684
2006-11-22 11:35:00,22.7,22.72,22.7,22.72,122048.06687565308,7.1452,7.1515,7.1452,7.1515,122048.0669
2006-11-22 11:40:00,22.71,22.73,22.7,22.7,38453.50052246604,7.1484,7.1547,7.1452,7.1452,38453.5005
2006-11-22 11:45:00,22.7,22.71,22.7,22.7,33437.826541274815,7.1452,7.1484,7.1452,7.1452,33437.8265
2006-11-22 11:50:00,22.7,22.7,22.7,22.7,43260.188087774295,7.1452,7.1452,7.1452,7.1452,43260.1881
2006-11-22 11:55:00,22.7,22.7,22.7,22.7,46812.957157784746,7.1452,7.1452,7.1452,7.1452,46812.9572
2006-11-22 12:00:00,22.7,22.7,22.7,22.7,32392.89446185997,7.1452,7.1452,7.1452,7.1452,32392.8945
2006-11-22 12:05:00,22.7,22.7,22.7,22.7,19017.76384535005,7.1452,7.1452,7.1452,7.1452,19017.7638
2006-11-22 12:10:00,22.7,22.7,22.7,22.7,30303.0303030303,7.1452,7.1452,7.1452,7.1452,30303.0303
2006-11-22 12:15:00,22.7,22.71,22.7,22.71,31347.96238244514,7.1452,7.1484,7.1452,7.1484,31347.9624
2006-11-22 12:20:00,22.7,22.71,22.7,22.7,50992.685475444094,7.1452,7.1484,7.1452,7.1452,50992.6855
2006-11-22 12:25:00,22.7,22.72,22.69,22.71,37199.58202716823,7.1452,7.1515,7.1421,7.1484,37199.582
2006-11-22 12:30:00,22.71,22.72,22.7,22.71,34691.74503657262,7.1484,7.1515,7.1452,7.1484,34691.745
2006-11-22 12:35:00,22.72,22.72,22.7,22.71,31974.92163009404,7.1515,7.1515,7.1452,7.1484,31974.9216
2006-11-22 12:40:00,22.71,22.71,22.7,22.71,66666.66666666667,7.1484,7.1484,7.1452,7.1484,66666.6667
2006-11-22 12:45:00,22.71,22.71,22.7,22.7,29885.05747126437,7.1484,7.1484,7.1452,7.1452,29885.0575
2006-11-22 12:50:00,22.7,22.71,22.7,22.71,23406.478578892373,7.1452,7.1484,7.1452,7.1484,23406.4786
2006-11-22 12:55:00,22.71,22.71,22.69,22.7,28840.125391849528,7.1484,7.1484,7.1421,7.1452,28840.1254
2006-11-22 13:00:00,22.7,22.71,22.69,22.7,29467.08463949844,7.1452,7.1484,7.1421,7.1452,29467.0846
2006-11-22 13:05:00,22.7,22.7,22.7,22.7,30303.0303030303,7.1452,7.1452,7.1452,7.1452,30303.0303
2006-11-22 13:10:00,22.7,22.71,22.7,22.7,71473.35423197492,7.1452,7.1484,7.1452,7.1452,71473.3542
2006-11-22 13:15:00,22.7,22.7,22.69,22.7,187669.8014629049,7.1452,7.1452,7.1421,7.1452,187669.8015
2006-11-22 13:20:00,22.71,22.71,22.7,22.7,9195.402298850577,7.1484,7.1484,7.1452,7.1452,9195.4023
2006-11-22 13:25:00,22.7,22.7,22.7,22.7,10240.334378265412,7.1452,7.1452,7.1452,7.1452,10240.3344
2006-11-22 13:30:00,22.7,22.71,22.7,22.7,18181.81818181818,7.1452,7.1484,7.1452,7.1452,18181.8182
2006-11-22 13:35:00,22.7,22.7,22.68,22.68,51619.644723093,7.1452,7.1452,7.1389,7.1389,51619.6447
2006-11-22 13:40:00,22.68,22.69,22.68,22.68,20062.69592476489,7.1389,7.1421,7.1389,7.1389,20062.6959
2006-11-22 13:45:00,22.68,22.69,22.68,22.68,12539.184952978056,7.1389,7.1421,7.1389,7.1389,12539.185
2006-11-22 13:50:00,22.68,22.69,22.65,22.65,48275.86206896552,7.1389,7.1421,7.1295,7.1295,48275.8621
2006-11-22 13:55:00,22.65,22.65,22.62,22.63,71055.38140020898,7.1295,7.1295,7.12,7.1232,71055.3814
2006-11-22 14:00:00,22.63,22.65,22.62,22.65,40125.39184952978,7.1232,7.1295,7.12,7.1295,40125.3918
2006-11-22 14:05:00,22.65,22.66,22.64,22.64,47439.91640543364,7.1295,7.1326,7.1263,7.1263,47439.9164
2006-11-22 14:10:00,22.64,22.66,22.64,22.65,34900.73145245559,7.1263,7.1326,7.1263,7.1295,34900.7315
2006-11-22 14:15:00,22.66,22.66,22.65,22.66,55172.41379310345,7.1326,7.1326,7.1295,7.1326,55172.4138
2006-11-22 14:20:00,22.66,22.67,22.64,22.66,65203.76175548589,7.1326,7.1358,7.1263,7.1326,65203.7618
2006-11-22 14:25:00,22.67,22.69,22.66,22.68,45141.065830721,7.1358,7.1421,7.1326,7.1389,45141.0658
2006-11-22 14:30:00,22.68,22.69,22.68,22.69,18181.81818181818,7.1389,7.1421,7.1389,7.1421,18181.8182
2006-11-22 14:35:00,22.69,22.7,22.69,22.7,20480.668756530824,7.1421,7.1452,7.1421,7.1452,20480.6688
2006-11-22 14:40:00,22.71,22.71,22.7,22.7,27168.23406478579,7.1484,7.1484,7.1452,7.1452,27168.2341
2006-11-22 14:45:00,22.7,22.73,22.7,22.73,51619.644723093,7.1452,7.1547,7.1452,7.1547,51619.6447
2006-11-22 14:50:00,22.73,22.73,22.72,22.72,51410.65830721003,7.1547,7.1547,7.1515,7.1515,51410.6583
2006-11-22 14:55:00,22.72,22.75,22.71,22.74,72727.27272727272,7.1515,7.161,7.1484,7.1578,72727.2727
2006-11-22 15:00:00,22.73,22.75,22.73,22.74,56217.345872518286,7.1547,7.161,7.1547,7.1578,56217.3459
2006-11-22 15:05:00,22.74,22.75,22.73,22.75,78369.90595611285,7.1578,7.161,7.1547,7.161,78369.906
2006-11-22 15:10:00,22.75,22.75,22.73,22.73,93834.90073145244,7.161,7.161,7.1547,7.1547,93834.9007
2006-11-22 15:15:00,22.73,22.73,22.7,22.7,83385.57993730408,7.1547,7.1547,7.1452,7.1452,83385.5799
2006-11-22 15:20:00,22.7,22.71,22.7,22.71,40543.36468129572,7.1452,7.1484,7.1452,7.1484,40543.3647
2006-11-22 15:25:00,22.72,22.72,22.71,22.72,21316.61442006269,7.1515,7.1515,7.1484,7.1515,21316.6144
2006-11-22 15:30:00,22.72,22.74,22.72,22.74,66039.70741901777,7.1515,7.1578,7.1515,7.1578,66039.7074
2006-11-22 15:35:00,22.74,22.74,22.73,22.73,84012.53918495297,7.1578,7.1578,7.1547,7.1547,84012.5392
2006-11-22 15:40:00,22.73,22.76,22.73,22.74,171577.8474399164,7.1547,7.1641,7.1547,7.1578,171577.8474
2006-11-22 15:45:00,22.73,22.75,22.73,22.75,51619.644723093,7.1547,7.161,7.1547,7.161,51619.6447
2006-11-22 15:50:00,22.75,22.75,22.74,22.75,62904.91118077325,7.161,7.161,7.1578,7.161,62904.9112
2006-11-22 15:55:00,22.75,22.77,22.75,22.76,75026.12330198537,7.161,7.1673,7.161,7.1641,75026.1233
2006-11-24 09:30:00,22.53,22.58,22.51,22.56,249111.80773249737,7.0917,7.1075,7.0854,7.1012,249111.8077
2006-11-24 09:35:00,22.55,22.56,22.49,22.52,109717.868338558,7.098,7.1012,7.0791,7.0886,109717.8683
2006-11-24 09:40:00,22.52,22.54,22.49,22.49,63113.89759665621,7.0886,7.0949,7.0791,7.0791,63113.8976
2006-11-24 09:45:00,22.49,22.53,22.48,22.53,67711.59874608151,7.0791,7.0917,7.076,7.0917,67711.5987
2006-11-24 09:50:00,22.53,22.54,22.51,22.51,66457.6802507837,7.0917,7.0949,7.0854,7.0854,66457.6803
2006-11-24 09:55:00,22.52,22.53,22.51,22.52,26332.28840125392,7.0886,7.0917,7.0854,7.0886,26332.2884
2006-11-24 10:00:00,22.53,22.56,22.53,22.53,59561.12852664576,7.0917,7.1012,7.0917,7.0917,59561.1285
2006-11-24 10:05:00,22.54,22.54,22.5,22.51,51828.631138975965,7.0949,7.0949,7.0823,7.0854,51828.6311
2006-11-24 10:10:00,22.51,22.52,22.51,22.52,49947.75339602926,7.0854,7.0886,7.0854,7.0886,49947.7534
2006-11-24 10:15:00,22.51,22.52,22.51,22.51,71682.34064785788,7.0854,7.0886,7.0854,7.0854,71682.3406
2006-11-24 10:20:00,22.51,22.53,22.51,22.53,57262.27795193312,7.0854,7.0917,7.0854,7.0917,57262.278
2006-11-24 10:25:00,22.53,22.59,22.53,22.58,79414.83803552769,7.0917,7.1106,7.0917,7.1075,79414.838
2006-11-24 10:30:00,22.58,22.59,22.53,22.53,66666.66666666667,7.1075,7.1106,7.0917,7.0917,66666.6667
2006-11-24 10:35:00,22.53,22.54,22.5,22.52,90909.09090909093,7.0917,7.0949,7.0823,7.0886,90909.0909
2006-11-24 10:40:00,22.52,22.54,22.51,22.54,139811.91222570534,7.0886,7.0949,7.0854,7.0949,139811.9122
2006-11-24 10:45:00,22.53,22.55,22.51,22.53,205433.6468129572,7.0917,7.098,7.0854,7.0917,205433.6468
2006-11-24 10:50:00,22.53,22.54,22.52,22.53,34900.73145245559,7.0917,7.0949,7.0886,7.0917,34900.7315
2006-11-24 10:55:00,22.53,22.54,22.53,22.53,79414.83803552769,7.0917,7.0949,7.0917,7.0917,79414.838
2006-11-24 11:00:00,22.53,22.54,22.51,22.51,102403.34378265412,7.0917,7.0949,7.0854,7.0854,102403.3438
2006-11-24 11:05:00,22.51,22.53,22.51,22.52,56844.305120167184,7.0854,7.0917,7.0854,7.0886,56844.3051
2006-11-24 11:10:00,22.52,22.54,22.51,22.54,49947.75339602926,7.0886,7.0949,7.0854,7.0949,49947.7534
2006-11-24 11:15:00,22.54,22.55,22.53,22.53,55172.41379310345,7.0949,7.098,7.0917,7.0917,55172.4138
2006-11-24 11:20:00,22.53,22.53,22.51,22.51,91745.03657262278,7.0917,7.0917,7.0854,7.0854,91745.0366
2006-11-24 11:25:00,22.5,22.51,22.5,22.5,69801.46290491118,7.0823,7.0854,7.0823,7.0823,69801.4629
2006-11-24 11:30:00,22.51,22.51,22.49,22.49,56844.305120167184,7.0854,7.0854,7.0791,7.0791,56844.3051
2006-11-24 11:35:00,22.49,22.5,22.47,22.47,94252.87356321838,7.0791,7.0823,7.0728,7.0728,94252.8736
2006-11-24 11:40:00,22.47,22.47,22.45,22.47,64785.78892371996,7.0728,7.0728,7.0665,7.0728,64785.7889
2006-11-24 11:45:00,22.48,22.48,22.45,22.46,28004.17972831766,7.076,7.076,7.0665,7.0697,28004.1797
2006-11-24 11:50:00,22.45,22.46,22.41,22.41,60606.0606060606,7.0665,7.0697,7.0539,7.0539,60606.0606
2006-11-24 11:55:00,22.41,22.46,22.41,22.46,30303.0303030303,7.0539,7.0697,7.0539,7.0697,30303.0303
2006-11-24 12:00:00,22.46,22.49,22.45,22.49,250365.7262277952,7.0697,7.0791,7.0665,7.0791,250365.7262
2006-11-24 12:05:00,22.49,22.5,22.47,22.47,49320.79414838035,7.0791,7.0823,7.0728,7.0728,49320.7941
2006-11-24 12:10:00,22.48,22.49,22.48,22.48,38662.48693834901,7.076,7.0791,7.076,7.076,38662.4869
2006-11-24 12:15:00,22.48,22.48,22.46,22.48,52664.57680250784,7.076,7.076,7.0697,7.076,52664.5768
2006-11-24 12:20:00,22.48,22.5,22.48,22.49,110135.84117032393,7.076,7.0823,7.076,7.0791,110135.8412
2006-11-24 12:25:00,22.49,22.52,22.49,22.51,101567.39811912226,7.0791,7.0886,7.0791,7.0854,101567.3981
2006-11-24 12:30:00,22.51,22.52,22.5,22.51,162591.43155694878,7.0854,7.0886,7.0823,7.0854,162591.4316
2006-11-24 12:35:00,22.51,22.52,22.5,22.5,85475.44409613375,7.0854,7.0886,7.0823,7.0823,85475.4441
2006-11-24 12:40:00,22.5,22.5,22.48,22.48,137304.07523510972,7.0823,7.0823,7.076,7.076,137304.0752
2006-11-24 12:45:00,22.48,22.5,22.48,22.5,126436.7816091954,7.076,7.0823,7.076,7.0823,126436.7816
2006-11-24 12:50:00,22.5,22.5,22.49,22.5,106374.08568443052,7.0823,7.0823,7.0791,7.0823,106374.0857
2006-11-24 12:55:00,22.51,22.51,22.48,22.48,131661.4420062696,7.0854,7.0854,7.076,7.076,131661.442
2006-11-24 13:00:00,22.48,22.49,22.47,22.49,314942.5287356322,7.076,7.0791,7.0728,7.0791,314942.5287
2006-11-24 13:05:00,22.49,22.49,22.49,22.49,0.0,7.0791,7.0791,7.0791,7.0791,0.0
2006-11-24 13:10:00,22.49,22.49,22.49,22.49,0.0,7.0791,7.0791,7.0791,7.0791,0.0
2006-11-24 13:15:00,22.22,22.22,22.22,22.22,208.9864158829676,6.9941,6.9941,6.9941,6.9941,208.9864
2006-11-24 13:20:00,22.25,22.25,22.25,22.25,208.9864158829676,7.0036,7.0036,7.0036,7.0036,208.9864
2006-11-24 13:25:00,22.25,22.25,22.25,22.25,208.9864158829676,7.0036,7.0036,7.0036,7.0036,208.9864
2006-11-24 13:30:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 13:35:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 13:40:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 13:45:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 13:50:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 13:55:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:00:00,22.25,22.25,22.25,22.25,208.9864158829676,7.0036,7.0036,7.0036,7.0036,208.9864
2006-11-24 14:05:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:10:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:15:00,22.25,22.25,22.25,22.25,208.9864158829676,7.0036,7.0036,7.0036,7.0036,208.9864
2006-11-24 14:20:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:25:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:30:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:35:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:40:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:45:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:50:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 14:55:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:00:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:05:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:10:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:15:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:20:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:25:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:30:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:35:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:40:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:45:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:50:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-24 15:55:00,22.25,22.25,22.25,22.25,0.0,7.0036,7.0036,7.0036,7.0036,0.0
2006-11-27 09:30:00,22.34,22.36,22.28,22.35,212539.18495297804,7.0319,7.0382,7.013,7.0351,212539.185
2006-11-27 09:35:00,22.35,22.37,22.35,22.37,69383.49007314524,7.0351,7.0414,7.0351,7.0414,69383.4901
2006-11-27 09:40:00,22.37,22.43,22.37,22.42,121212.1212121212,7.0414,7.0602,7.0414,7.0571,121212.1212
2006-11-27 09:45:00,22.41,22.41,22.31,22.32,79414.83803552769,7.0539,7.0539,7.0225,7.0256,79414.838
2006-11-27 09:50:00,22.32,22.33,22.28,22.29,74817.1368861024,7.0256,7.0288,7.013,7.0162,74817.1369
2006-11-27 09:55:00,22.28,22.3,22.27,22.27,119958.2027168234,7.013,7.0193,7.0099,7.0099,119958.2027
2006-11-27 10:00:00,22.28,22.28,22.26,22.26,79414.83803552769,7.013,7.013,7.0067,7.0067,79414.838
2006-11-27 10:05:00,22.26,22.3,22.26,22.29,137722.04806687564,7.0067,7.0193,7.0067,7.0162,137722.0481
2006-11-27 10:10:00,22.3,22.3,22.23,22.25,125600.83594566352,7.0193,7.0193,6.9973,7.0036,125600.8359
2006-11-27 10:15:00,22.25,22.26,22.24,22.26,113061.65099268548,7.0036,7.0067,7.0004,7.0067,113061.651
2006-11-27 10:20:00,22.25,22.3,22.25,22.3,111598.7460815047,7.0036,7.0193,7.0036,7.0193,111598.7461
2006-11-27 10:25:00,22.29,22.3,22.27,22.29,96133.7513061651,7.0162,7.0193,7.0099,7.0162,96133.7513
2006-11-27 10:30:00,22.28,22.29,22.27,22.28,61442.00626959247,7.013,7.0162,7.0099,7.013,61442.0063
2006-11-27 10:35:00,22.28,22.28,22.26,22.27,192267.5026123302,7.013,7.013,7.0067,7.0099,192267.5026
2006-11-27 10:40:00,22.27,22.27,22.25,22.26,91954.02298850576,7.0099,7.0099,7.0036,7.0067,91954.023
2006-11-27 10:45:00,22.26,22.27,22.25,22.25,83385.57993730408,7.0067,7.0099,7.0036,7.0036,83385.5799
2006-11-27 10:50:00,22.25,22.28,22.25,22.28,142737.72204806688,7.0036,7.013,7.0036,7.013,142737.722
2006-11-27 10:55:00,22.28,22.29,22.28,22.28,87774.29467084639,7.013,7.0162,7.013,7.013,87774.2947
2006-11-27 11:00:00,22.29,22.29,22.27,22.28,97178.68338557992,7.0162,7.0162,7.0099,7.013,97178.6834
2006-11-27 11:05:00,22.28,22.28,22.27,22.28,164472.3092998955,7.013,7.013,7.0099,7.013,164472.3093
2006-11-27 11:10:00,22.28,22.28,22.25,22.25,95088.81922675026,7.013,7.013,7.0036,7.0036,95088.8192
2006-11-27 11:15:00,22.25,22.27,22.23,22.27,126436.7816091954,7.0036,7.0099,6.9973,7.0099,126436.7816
2006-11-27 11:20:00,22.27,22.29,22.26,22.26,102821.31661442008,7.0099,7.0162,7.0067,7.0067,102821.3166
2006-11-27 11:25:00,22.26,22.26,22.22,22.23,239916.4054336468,7.0067,7.0067,6.9941,6.9973,239916.4054
2006-11-27 11:30:00,22.23,22.24,22.21,22.23,114524.55590386625,6.9973,7.0004,6.991,6.9973,114524.5559
2006-11-27 11:35:00,22.24,22.25,22.23,22.25,63531.87042842215,7.0004,7.0036,6.9973,7.0036,63531.8704
2006-11-27 11:40:00,22.25,22.25,22.2,22.21,75235.10971786834,7.0036,7.0036,6.9878,6.991,75235.1097
2006-11-27 11:45:00,22.21,22.22,22.19,22.22,51201.67189132706,6.991,6.9941,6.9847,6.9941,51201.6719
2006-11-27 11:50:00,22.23,22.25,22.22,22.24,78578.89237199581,6.9973,7.0036,6.9941,7.0004,78578.8924
2006-11-27 11:55:00,22.24,22.24,22.24,22.24,59979.1013584117,7.0004,7.0004,7.0004,7.0004,59979.1014
2006-11-27 12:00:00,22.23,22.24,22.22,22.22,87147.3354231975,6.9973,7.0004,6.9941,6.9941,87147.3354
2006-11-27 12:05:00,22.23,22.23,22.22,22.22,72309.29989550679,6.9973,6.9973,6.9941,6.9941,72309.2999
2006-11-27 12:10:00,22.22,22.24,22.22,22.23,49529.780564263325,6.9941,7.0004,6.9941,6.9973,49529.7806
2006-11-27 12:15:00,22.23,22.23,22.22,22.22,53918.49529780564,6.9973,6.9973,6.9941,6.9941,53918.4953
2006-11-27 12:20:00,22.22,22.22,22.21,22.21,132288.40125391848,6.9941,6.9941,6.991,6.991,132288.4013
2006-11-27 12:25:00,22.22,22.22,22.2,22.21,67920.58516196447,6.9941,6.9941,6.9878,6.991,67920.5852
2006-11-27 12:30:00,22.21,22.21,22.17,22.17,132915.3605015674,6.991,6.991,6.9784,6.9784,132915.3605
2006-11-27 12:35:00,22.17,22.19,22.17,22.18,56426.33228840125,6.9784,6.9847,6.9784,6.9815,56426.3323
2006-11-27 12:40:00,22.18,22.19,22.17,22.18,62277.95193312434,6.9815,6.9847,6.9784,6.9815,62277.9519
2006-11-27 12:45:00,22.17,22.19,22.17,22.18,63740.85684430512,6.9784,6.9847,6.9784,6.9815,63740.8568
2006-11-27 12:50:00,22.18,22.19,22.18,22.18,31556.948798328107,6.9815,6.9847,6.9815,6.9815,31556.9488
2006-11-27 12:55:00,22.19,22.19,22.17,22.18,63740.85684430512,6.9847,6.9847,6.9784,6.9815,63740.8568
2006-11-27 13:00:00,22.17,22.17,22.14,22.15,251619.644723093,6.9784,6.9784,6.969,6.9721,251619.6447
2006-11-27 13:05:00,22.15,22.15,22.15,22.15,101567.39811912226,6.9721,6.9721,6.9721,6.9721,101567.3981
2006-11-27 13:10:00,22.15,22.15,22.15,22.15,52873.5632183908,6.9721,6.9721,6.9721,6.9721,52873.5632
2006-11-27 13:15:00,22.15,22.15,22.13,22.13,91745.03657262278,6.9721,6.9721,6.9658,6.9658,91745.0366
2006-11-27 13:20:00,22.14,22.15,22.13,22.14,149634.2737722048,6.969,6.9721,6.9658,6.969,149634.2738
2006-11-27 13:25:00,22.14,22.17,22.14,22.16,82549.6342737722,6.969,6.9784,6.969,6.9753,82549.6343
2006-11-27 13:30:00,22.16,22.17,22.15,22.16,98641.5882967607,6.9753,6.9784,6.9721,6.9753,98641.5883
2006-11-27 13:35:00,22.16,22.16,22.14,22.14,112016.71891327064,6.9753,6.9753,6.969,6.969,112016.7189
2006-11-27 13:40:00,22.14,22.15,22.13,22.15,116196.44723093,6.969,6.9721,6.9658,6.9721,116196.4472
2006-11-27 13:45:00,22.15,22.15,22.14,22.15,133960.29258098223,6.9721,6.9721,6.969,6.9721,133960.2926
2006-11-27 13:50:00,22.15,22.15,22.14,22.15,71264.36781609195,6.9721,6.9721,6.969,6.9721,71264.3678
2006-11-27 13:55:00,22.14,22.15,22.14,22.15,37408.5684430512,6.969,6.9721,6.969,6.9721,37408.5684
2006-11-27 14:00:00,22.15,22.15,22.14,22.15,81295.71577847439,6.9721,6.9721,6.969,6.9721,81295.7158
2006-11-27 14:05:00,22.15,22.15,22.12,22.14,276071.0553814002,6.9721,6.9721,6.9627,6.969,276071.0554
2006-11-27 14:10:00,22.14,22.16,22.13,22.14,213375.1306165099,6.969,6.9753,6.9658,6.969,213375.1306
2006-11-27 14:15:00,22.14,22.15,22.13,22.13,235527.6907001045,6.969,6.9721,6.9658,6.9658,235527.6907
2006-11-27 14:20:00,22.13,22.14,22.12,22.13,94670.84639498431,6.9658,6.969,6.9627,6.9658,94670.8464
2006-11-27 14:25:00,22.13,22.14,22.13,22.14,76280.04179728318,6.9658,6.969,6.9658,6.969,76280.0418
2006-11-27 14:30:00,22.14,22.15,22.12,22.13,112225.7053291536,6.969,6.9721,6.9627,6.9658,112225.7053
2006-11-27 14:35:00,22.13,22.15,22.12,22.14,145454.54545454544,6.9658,6.9721,6.9627,6.969,145454.5455
2006-11-27 14:40:00,22.14,22.16,22.14,22.16,115778.47439916406,6.969,6.9753,6.969,6.9753,115778.4744
2006-11-27 14:45:00,22.16,22.17,22.15,22.15,137722.04806687564,6.9753,6.9784,6.9721,6.9721,137722.0481
2006-11-27 14:50:00,22.16,22.16,22.14,22.15,81295.71577847439,6.9753,6.9753,6.969,6.9721,81295.7158
2006-11-27 14:55:00,22.15,22.16,22.14,22.15,188714.7335423197,6.9721,6.9753,6.969,6.9721,188714.7335
2006-11-27 15:00:00,22.15,22.19,22.15,22.18,156530.82549634273,6.9721,6.9847,6.9721,6.9815,156530.8255
2006-11-27 15:05:00,22.19,22.19,22.17,22.19,87147.3354231975,6.9847,6.9847,6.9784,6.9847,87147.3354
2006-11-27 15:10:00,22.19,22.2,22.16,22.17,277115.98746081506,6.9847,6.9878,6.9753,6.9784,277115.9875
2006-11-27 15:15:00,22.17,22.17,22.16,22.17,130198.53709508882,6.9784,6.9784,6.9753,6.9784,130198.5371
2006-11-27 15:20:00,22.17,22.17,22.16,22.16,139602.92580982237,6.9784,6.9784,6.9753,6.9753,139602.9258
2006-11-27 15:25:00,22.16,22.17,22.16,22.17,140647.8578892372,6.9753,6.9784,6.9753,6.9784,140647.8579
2006-11-27 15:30:00,22.17,22.23,22.17,22.22,199164.0543364681,6.9784,6.9973,6.9784,6.9941,199164.0543
2006-11-27 15:35:00,22.22,22.25,22.22,22.23,321003.1347962382,6.9941,7.0036,6.9941,6.9973,321003.1348
2006-11-27 15:40:00,22.22,22.22,22.2,22.21,223615.4649947753,6.9941,6.9941,6.9878,6.991,223615.465
2006-11-27 15:45:00,22.21,22.24,22.21,22.24,162591.43155694878,6.991,7.0004,6.991,7.0004,162591.4316
2006-11-27 15:50:00,22.24,22.24,22.22,22.22,183490.07314524555,7.0004,7.0004,6.9941,6.9941,183490.0731
2006-11-27 15:55:00,22.22,22.22,22.2,22.2,242633.22884012532,6.9941,6.9941,6.9878,6.9878,242633.2288
2006-11-28 09:30:00,22.19,22.37,22.18,22.37,234482.75862068965,6.9847,7.0414,6.9815,7.0414,234482.7586
2006-11-28 09:35:00,22.37,22.38,22.28,22.3,172622.77951933123,7.0414,7.0445,7.013,7.0193,172622.7795
2006-11-28 09:40:00,22.29,22.34,22.27,22.33,126436.7816091954,7.0162,7.0319,7.0099,7.0288,126436.7816
2006-11-28 09:45:00,22.32,22.34,22.26,22.27,212330.19853709507,7.0256,7.0319,7.0067,7.0099,212330.1985
2006-11-28 09:50:00,22.27,22.32,22.27,22.32,150261.2330198537,7.0099,7.0256,7.0099,7.0256,150261.233
2006-11-28 09:55:00,22.32,22.32,22.25,22.3,93416.92789968652,7.0256,7.0256,7.0036,7.0193,93416.9279
2006-11-28 10:00:00,22.3,22.38,22.26,22.35,196238.24451410657,7.0193,7.0445,7.0067,7.0351,196238.2445
2006-11-28 10:05:00,22.35,22.35,22.26,22.29,175339.60292580983,7.0351,7.0351,7.0067,7.0162,175339.6029
2006-11-28 10:10:00,22.29,22.31,22.27,22.29,273772.20480668754,7.0162,7.0225,7.0099,7.0162,273772.2048
2006-11-28 10:15:00,22.29,22.29,22.26,22.29,124555.90386624869,7.0162,7.0162,7.0067,7.0162,124555.9039
2006-11-28 10:20:00,22.28,22.36,22.27,22.36,118913.27063740855,7.013,7.0382,7.0099,7.0382,118913.2706
2006-11-28 10:25:00,22.36,22.39,22.33,22.34,168652.03761755486,7.0382,7.0477,7.0288,7.0319,168652.0376
2006-11-28 10:30:00,22.34,22.34,22.31,22.33,97178.68338557992,7.0319,7.0319,7.0225,7.0288,97178.6834
2006-11-28 10:35:00,22.33,22.35,22.32,22.32,67502.61233019854,7.0288,7.0351,7.0256,7.0256,67502.6123
2006-11-28 10:40:00,22.32,22.33,22.31,22.32,320167.1891327064,7.0256,7.0288,7.0225,7.0256,320167.1891
2006-11-28 10:45:00,22.32,22.34,22.3,22.3,178474.39916405434,7.0256,7.0319,7.0193,7.0193,178474.3992
2006-11-28 10:50:00,22.3,22.31,22.27,22.27,125809.8223615465,7.0193,7.0225,7.0099,7.0099,125809.8224
2006-11-28 10:55:00,22.27,22.27,22.25,22.26,151306.16509926855,7.0099,7.0099,7.0036,7.0067,151306.1651
2006-11-28 11:00:00,22.26,22.29,22.26,22.28,122884.01253918494,7.0067,7.0162,7.0067,7.013,122884.0125
2006-11-28 11:05:00,22.28,22.29,22.28,22.28,176175.5485893417,7.013,7.0162,7.013,7.013,176175.5486
2006-11-28 11:10:00,22.28,22.31,22.28,22.3,92789.9686520376,7.013,7.0225,7.013,7.0193,92789.9687
2006-11-28 11:15:00,22.3,22.3,22.27,22.28,115360.50156739813,7.0193,7.0193,7.0099,7.013,115360.5016
2006-11-28 11:20:00,22.28,22.29,22.27,22.27,58098.223615465,7.013,7.0162,7.0099,7.0099,58098.2236
2006-11-28 11:25:00,22.27,22.29,22.26,22.26,59979.1013584117,7.0099,7.0162,7.0067,7.0067,59979.1014
2006-11-28 11:30:00,22.26,22.27,22.26,22.27,81086.72936259143,7.0067,7.0099,7.0067,7.0099,81086.7294
2006-11-28 11:35:00,22.27,22.27,22.26,22.27,62486.93834900732,7.0099,7.0099,7.0067,7.0099,62486.9383
2006-11-28 11:40:00,22.27,22.27,22.23,22.25,175130.61650992683,7.0099,7.0099,6.9973,7.0036,175130.6165
2006-11-28 11:45:00,22.25,22.26,22.22,22.23,159247.64890282133,7.0036,7.0067,6.9941,6.9973,159247.6489
2006-11-28 11:50:00,22.23,22.24,22.22,22.23,82758.62068965517,6.9973,7.0004,6.9941,6.9973,82758.6207
2006-11-28 11:55:00,22.22,22.23,22.21,22.21,142946.70846394985,6.9941,6.9973,6.991,6.991,142946.7085
2006-11-28 12:00:00,22.21,22.22,22.21,22.21,98641.5882967607,6.991,6.9941,6.991,6.991,98641.5883
2006-11-28 12:05:00,22.21,22.23,22.21,22.23,80877.74294670846,6.991,6.9973,6.991,6.9973,80877.7429
2006-11-28 12:10:00,22.23,22.23,22.23,22.23,32601.880877742944,6.9973,6.9973,6.9973,6.9973,32601.8809
2006-11-28 12:15:00,22.23,22.23,22.19,22.2,250365.7262277952,6.9973,6.9973,6.9847,6.9878,250365.7262
2006-11-28 12:20:00,22.2,22.21,22.18,22.18,80459.77011494253,6.9878,6.991,6.9815,6.9815,80459.7701
2006-11-28 12:25:00,22.18,22.22,22.18,22.2,46394.984326018806,6.9815,6.9941,6.9815,6.9878,46394.9843
2006-11-28 12:30:00,22.2,22.2,22.15,22.16,98432.60188087774,6.9878,6.9878,6.9721,6.9753,98432.6019
2006-11-28 12:35:00,22.16,22.17,22.14,22.17,101985.3709508882,6.9753,6.9784,6.969,6.9784,101985.371
2006-11-28 12:40:00,22.17,22.17,22.13,22.15,167398.11912225705,6.9784,6.9784,6.9658,6.9721,167398.1191
2006-11-28 12:45:00,22.14,22.18,22.13,22.17,177847.43991640542,6.969,6.9815,6.9658,6.9784,177847.4399
2006-11-28 12:50:00,22.17,22.22,22.17,22.22,80041.7972831766,6.9784,6.9941,6.9784,6.9941,80041.7973
2006-11-28 12:55:00,22.21,22.23,22.18,22.2,39289.44618599791,6.991,6.9973,6.9815,6.9878,39289.4462
2006-11-28 13:00:00,22.2,22.24,22.18,22.22,83594.56635318704,6.9878,7.0004,6.9815,6.9941,83594.5664
2006-11-28 13:05:00,22.22,22.25,22.2,22.2,222152.5600835945,6.9941,7.0036,6.9878,6.9878,222152.5601
2006-11-28 13:10:00,22.2,22.24,22.2,22.22,93834.90073145244,6.9878,7.0004,6.9878,6.9941,93834.9007
2006-11-28 13:15:00,22.21,22.22,22.14,22.14,77115.98746081504,6.991,6.9941,6.969,6.969,77115.9875
2006-11-28 13:20:00,22.14,22.18,22.14,22.16,89446.18599791013,6.969,6.9815,6.969,6.9753,89446.186
2006-11-28 13:25:00,22.16,22.17,22.14,22.16,45350.05224660397,6.9753,6.9784,6.969,6.9753,45350.0522
2006-11-28 13:30:00,22.16,22.18,22.16,22.16,28213.166144200623,6.9753,6.9815,6.9753,6.9753,28213.1661
2006-11-28 13:35:00,22.17,22.2,22.16,22.19,53918.49529780564,6.9784,6.9878,6.9753,6.9847,53918.4953
2006-11-28 13:40:00,22.2,22.23,22.19,22.23,56635.31870428422,6.9878,6.9973,6.9847,6.9973,56635.3187
2006-11-28 13:45:00,22.22,22.22,22.18,22.2,47021.94357366771,6.9941,6.9941,6.9815,6.9878,47021.9436
2006-11-28 13:50:00,22.21,22.22,22.2,22.2,32601.880877742944,6.991,6.9941,6.9878,6.9878,32601.8809
2006-11-28 13:55:00,22.21,22.21,22.18,22.19,51619.644723093,6.991,6.991,6.9815,6.9847,51619.6447
2006-11-28 14:00:00,22.19,22.19,22.17,22.17,66875.65308254963,6.9847,6.9847,6.9784,6.9784,66875.6531
2006-11-28 14:05:00,22.18,22.21,22.17,22.2,62277.95193312434,6.9815,6.991,6.9784,6.9878,62277.9519
2006-11-28 14:10:00,22.2,22.23,22.19,22.23,106165.09926854754,6.9878,6.9973,6.9847,6.9973,106165.0993
2006-11-28 14:15:00,22.22,22.24,22.21,22.22,62904.91118077325,6.9941,7.0004,6.991,6.9941,62904.9112
2006-11-28 14:20:00,22.21,22.26,22.21,22.26,237408.5684430512,6.991,7.0067,6.991,7.0067,237408.5684
2006-11-28 14:25:00,22.26,22.27,22.25,22.26,63740.85684430512,7.0067,7.0099,7.0036,7.0067,63740.8568
2006-11-28 14:30:00,22.26,22.26,22.24,22.25,49320.79414838035,7.0067,7.0067,7.0004,7.0036,49320.7941
2006-11-28 14:35:00,22.26,22.26,22.22,22.25,337304.0752351097,7.0067,7.0067,6.9941,7.0036,337304.0752
2006-11-28 14:40:00,22.25,22.27,22.22,22.27,158829.67607105538,7.0036,7.0099,6.9941,7.0099,158829.6761
2006-11-28 14:45:00,22.26,22.26,22.21,22.22,91536.0501567398,7.0067,7.0067,6.991,6.9941,91536.0502
2006-11-28 14:50:00,22.22,22.24,22.2,22.21,109508.88192267502,6.9941,7.0004,6.9878,6.991,109508.8819
2006-11-28 14:55:00,22.21,22.23,22.21,22.22,155067.92058516195,6.991,6.9973,6.991,6.9941,155067.9206
2006-11-28 15:00:00,22.22,22.23,22.21,22.23,85266.45768025078,6.9941,6.9973,6.991,6.9973,85266.4577
2006-11-28 15:05:00,22.23,22.24,22.2,22.2,80877.74294670846,6.9973,7.0004,6.9878,6.9878,80877.7429
2006-11-28 15:10:00,22.21,22.23,22.2,22.21,247648.90282131665,6.991,6.9973,6.9878,6.991,247648.9028
2006-11-28 15:15:00,22.21,22.22,22.19,22.2,128944.618599791,6.991,6.9941,6.9847,6.9878,128944.6186
2006-11-28 15:20:00,22.2,22.2,22.18,22.18,168861.02403343783,6.9878,6.9878,6.9815,6.9815,168861.024
2006-11-28 15:25:00,22.18,22.2,22.18,22.19,79832.81086729362,6.9815,6.9878,6.9815,6.9847,79832.8109
2006-11-28 15:30:00,22.19,22.22,22.18,22.22,100940.43887147336,6.9847,6.9941,6.9815,6.9941,100940.4389
2006-11-28 15:35:00,22.22,22.23,22.21,22.22,75026.12330198537,6.9941,6.9973,6.991,6.9941,75026.1233
2006-11-28 15:40:00,22.22,22.24,22.22,22.23,116405.43364681296,6.9941,7.0004,6.9941,6.9973,116405.4336
2006-11-28 15:45:00,22.23,22.24,22.22,22.24,84221.52560083594,6.9973,7.0004,6.9941,7.0004,84221.5256
2006-11-28 15:50:00,22.23,22.24,22.23,22.24,188296.76071055385,6.9973,7.0004,6.9973,7.0004,188296.7607
2006-11-28 15:55:00,22.24,22.24,22.21,22.22,282340.64785788924,7.0004,7.0004,6.991,6.9941,282340.6479
2006-11-29 09:30:00,22.3,22.39,22.27,22.37,215882.9676071056,7.0193,7.0477,7.0099,7.0414,215882.9676
2006-11-29 09:35:00,22.37,22.41,22.31,22.38,179937.3040752351,7.0414,7.0539,7.0225,7.0445,179937.3041
2006-11-29 09:40:00,22.38,22.42,22.38,22.4,142528.7356321839,7.0445,7.0571,7.0445,7.0508,142528.7356
2006-11-29 09:45:00,22.41,22.44,22.4,22.44,63113.89759665621,7.0539,7.0634,7.0508,7.0634,63113.8976
2006-11-29 09:50:00,22.44,22.44,22.37,22.37,57680.250783699055,7.0634,7.0634,7.0414,7.0414,57680.2508
2006-11-29 09:55:00,22.37,22.43,22.37,22.43,87774.29467084639,7.0414,7.0602,7.0414,7.0602,87774.2947
2006-11-29 10:00:00,22.42,22.43,22.37,22.37,155694.87983281087,7.0571,7.0602,7.0414,7.0414,155694.8798
2006-11-29 10:05:00,22.38,22.4,22.37,22.37,122257.05329153604,7.0445,7.0508,7.0414,7.0414,122257.0533
2006-11-29 10:10:00,22.37,22.38,22.36,22.36,45977.01149425288,7.0414,7.0445,7.0382,7.0382,45977.0115
2006-11-29 10:15:00,22.36,22.41,22.36,22.4,68547.54440961337,7.0382,7.0539,7.0382,7.0508,68547.5444
2006-11-29 10:20:00,22.4,22.41,22.38,22.39,74608.15047021944,7.0508,7.0539,7.0445,7.0477,74608.1505
2006-11-29 10:25:00,22.4,22.4,22.38,22.39,80250.78369905955,7.0508,7.0508,7.0445,7.0477,80250.7837
2006-11-29 10:30:00,22.4,22.4,22.38,22.39,63531.87042842215,7.0508,7.0508,7.0445,7.0477,63531.8704
2006-11-29 10:35:00,22.39,22.39,22.37,22.38,92998.9550679206,7.0477,7.0477,7.0414,7.0445,92998.9551
2006-11-29 10:40:00,22.38,22.39,22.32,22.32,144827.58620689655,7.0445,7.0477,7.0256,7.0256,144827.5862
2006-11-29 10:45:00,22.32,22.37,22.32,22.37,125809.8223615465,7.0256,7.0414,7.0256,7.0414,125809.8224
2006-11-29 10:50:00,22.37,22.37,22.33,22.34,61024.03343782654,7.0414,7.0414,7.0288,7.0319,61024.0334
2006-11-29 10:55:00,22.34,22.36,22.33,22.34,78160.91954022988,7.0319,7.0382,7.0288,7.0319,78160.9195
2006-11-29 11:00:00,22.35,22.36,22.32,22.36,98432.60188087774,7.0351,7.0382,7.0256,7.0382,98432.6019
2006-11-29 11:05:00,22.36,22.36,22.34,22.35,169278.99686520375,7.0382,7.0382,7.0319,7.0351,169278.9969
2006-11-29 11:10:00,22.35,22.36,22.34,22.36,211494.2528735632,7.0351,7.0382,7.0319,7.0382,211494.2529
2006-11-29 11:15:00,22.36,22.39,22.35,22.38,152769.07001044933,7.0382,7.0477,7.0351,7.0445,152769.07
2006-11-29 11:20:00,22.38,22.4,22.37,22.4,81922.6750261233,7.0445,7.0508,7.0414,7.0508,81922.675
2006-11-29 11:25:00,22.39,22.4,22.38,22.39,101985.3709508882,7.0477,7.0508,7.0445,7.0477,101985.371
2006-11-29 11:30:00,22.39,22.41,22.39,22.4,112016.71891327064,7.0477,7.0539,7.0477,7.0508,112016.7189
2006-11-29 11:35:00,22.39,22.41,22.38,22.4,38453.50052246604,7.0477,7.0539,7.0445,7.0508,38453.5005
2006-11-29 11:40:00,22.4,22.43,22.4,22.42,41797.28317659352,7.0508,7.0602,7.0508,7.0571,41797.2832
2006-11-29 11:45:00,22.43,22.43,22.41,22.41,62277.95193312434,7.0602,7.0602,7.0539,7.0539,62277.9519
2006-11-29 11:50:00,22.41,22.41,22.4,22.4,27586.206896551725,7.0539,7.0539,7.0508,7.0508,27586.2069
2006-11-29 11:55:00,22.4,22.42,22.4,22.41,73772.20480668756,7.0508,7.0571,7.0508,7.0539,73772.2048
2006-11-29 12:00:00,22.41,22.41,22.4,22.41,61233.01985370951,7.0539,7.0539,7.0508,7.0539,61233.0199
2006-11-29 12:05:00,22.41,22.41,22.4,22.41,33646.81295715778,7.0539,7.0539,7.0508,7.0539,33646.813
2006-11-29 12:10:00,22.41,22.41,22.4,22.41,27168.23406478579,7.0539,7.0539,7.0508,7.0539,27168.2341
2006-11-29 12:15:00,22.4,22.41,22.4,22.41,42215.25600835946,7.0508,7.0539,7.0508,7.0539,42215.256
2006-11-29 12:20:00,22.41,22.41,22.37,22.37,63322.88401253918,7.0539,7.0539,7.0414,7.0414,63322.884
2006-11-29 12:25:00,22.37,22.38,22.37,22.37,89864.15882967607,7.0414,7.0445,7.0414,7.0414,89864.1588
2006-11-29 12:30:00,22.37,22.37,22.37,22.37,34900.73145245559,7.0414,7.0414,7.0414,7.0414,34900.7315
2006-11-29 12:35:00,22.37,22.4,22.37,22.4,67084.6394984326,7.0414,7.0508,7.0414,7.0508,67084.6395
2006-11-29 12:40:00,22.39,22.4,22.39,22.4,31138.97596656217,7.0477,7.0508,7.0477,7.0508,31138.976
2006-11-29 12:45:00,22.4,22.4,22.4,22.4,35109.71786833856,7.0508,7.0508,7.0508,7.0508,35109.7179
2006-11-29 12:50:00,22.4,22.4,22.39,22.39,44932.07941483804,7.0508,7.0508,7.0477,7.0477,44932.0794
2006-11-29 12:55:00,22.39,22.4,22.39,22.4,56426.33228840125,7.0477,7.0508,7.0477,7.0508,56426.3323
2006-11-29 13:00:00,22.4,22.4,22.37,22.38,137722.04806687564,7.0508,7.0508,7.0414,7.0445,137722.0481
2006-11-29 13:05:00,22.37,22.39,22.37,22.37,125809.8223615465,7.0414,7.0477,7.0414,7.0414,125809.8224
2006-11-29 13:10:00,22.37,22.37,22.35,22.37,129780.56426332289,7.0414,7.0414,7.0351,7.0414,129780.5643
2006-11-29 13:15:00,22.37,22.37,22.36,22.37,116614.42006269592,7.0414,7.0414,7.0382,7.0414,116614.4201
2006-11-29 13:20:00,22.37,22.37,22.37,22.37,64785.78892371996,7.0414,7.0414,7.0414,7.0414,64785.7889
2006-11-29 13:25:00,22.37,22.37,22.35,22.37,94879.83281086729,7.0414,7.0414,7.0351,7.0414,94879.8328
2006-11-29 13:30:00,22.37,22.37,22.33,22.33,95506.7920585162,7.0414,7.0414,7.0288,7.0288,95506.7921
2006-11-29 13:35:00,22.33,22.35,22.31,22.35,88819.22675026122,7.0288,7.0351,7.0225,7.0351,88819.2268
2006-11-29 13:40:00,22.35,22.37,22.34,22.35,44932.07941483804,7.0351,7.0414,7.0319,7.0351,44932.0794
2006-11-29 13:45:00,22.35,22.35,22.32,22.33,84012.53918495297,7.0351,7.0351,7.0256,7.0288,84012.5392
2006-11-29 13:50:00,22.34,22.34,22.29,22.3,97387.66980146292,7.0319,7.0319,7.0162,7.0193,97387.6698
2006-11-29 13:55:00,22.3,22.31,22.28,22.28,69174.50365726228,7.0193,7.0225,7.013,7.013,69174.5037
2006-11-29 14:00:00,22.29,22.32,22.28,22.31,118704.2842215256,7.0162,7.0256,7.013,7.0225,118704.2842
2006-11-29 14:05:00,22.32,22.34,22.32,22.33,72518.28631138976,7.0256,7.0319,7.0256,7.0288,72518.2863
2006-11-29 14:10:00,22.34,22.34,22.33,22.34,66248.69383490073,7.0319,7.0319,7.0288,7.0319,66248.6938
2006-11-29 14:15:00,22.34,22.38,22.34,22.35,73981.19122257053,7.0319,7.0445,7.0319,7.0351,73981.1912
2006-11-29 14:20:00,22.35,22.37,22.35,22.36,23824.451410658305,7.0351,7.0414,7.0351,7.0382,23824.4514
2006-11-29 14:25:00,22.36,22.36,22.3,22.3,42424.24242424242,7.0382,7.0382,7.0193,7.0193,42424.2424
2006-11-29 14:30:00,22.31,22.37,22.3,22.37,36990.59561128527,7.0225,7.0414,7.0193,7.0414,36990.5956
2006-11-29 14:35:00,22.37,22.41,22.36,22.4,94043.88714733542,7.0414,7.0539,7.0382,7.0508,94043.8871
2006-11-29 14:40:00,22.4,22.4,22.37,22.37,49111.807732497386,7.0508,7.0508,7.0414,7.0414,49111.8077
2006-11-29 14:45:00,22.37,22.4,22.37,22.38,36572.62277951933,7.0414,7.0508,7.0414,7.0445,36572.6228
2006-11-29 14:50:00,22.38,22.41,22.38,22.41,81086.72936259143,7.0445,7.0539,7.0445,7.0539,81086.7294
2006-11-29 14:55:00,22.41,22.41,22.4,22.41,44514.1065830721,7.0539,7.0539,7.0508,7.0539,44514.1066
2006-11-29 15:00:00,22.41,22.41,22.4,22.41,99268.5475444096,7.0539,7.0539,7.0508,7.0539,99268.5475
2006-11-29 15:05:00,22.41,22.41,22.4,22.41,85057.4712643678,7.0539,7.0539,7.0508,7.0539,85057.4713
2006-11-29 15:10:00,22.41,22.45,22.41,22.43,213793.10344827583,7.0539,7.0665,7.0539,7.0602,213793.1034
2006-11-29 15:15:00,22.43,22.43,22.39,22.39,124555.90386624869,7.0602,7.0602,7.0477,7.0477,124555.9039
2006-11-29 15:20:00,22.39,22.4,22.37,22.37,77951.93312434692,7.0477,7.0508,7.0414,7.0414,77951.9331
2006-11-29 15:25:00,22.37,22.38,22.35,22.35,89655.1724137931,7.0414,7.0445,7.0351,7.0351,89655.1724
2006-11-29 15:30:00,22.35,22.37,22.35,22.37,134587.25182863112,7.0351,7.0414,7.0351,7.0414,134587.2518
2006-11-29 15:35:00,22.37,22.37,22.37,22.37,137304.07523510972,7.0414,7.0414,7.0414,7.0414,137304.0752
2006-11-29 15:40:00,22.37,22.39,22.37,22.38,142528.7356321839,7.0414,7.0477,7.0414,7.0445,142528.7356
2006-11-29 15:45:00,22.39,22.39,22.37,22.37,122048.06687565308,7.0477,7.0477,7.0414,7.0414,122048.0669
2006-11-29 15:50:00,22.37,22.39,22.37,22.37,94252.87356321838,7.0414,7.0477,7.0414,7.0414,94252.8736
2006-11-29 15:55:00,22.37,22.38,22.36,22.37,126436.7816091954,7.0414,7.0445,7.0382,7.0414,126436.7816
2006-11-30 09:30:00,22.45,22.49,22.42,22.46,262277.95193312434,7.0665,7.0791,7.0571,7.0697,262277.9519
2006-11-30 09:35:00,22.46,22.47,22.4,22.41,98432.60188087774,7.0697,7.0728,7.0508,7.0539,98432.6019
2006-11-30 09:40:00,22.41,22.47,22.39,22.42,169278.99686520375,7.0539,7.0728,7.0477,7.0571,169278.9969
2006-11-30 09:45:00,22.42,22.46,22.41,22.41,77951.93312434692,7.0571,7.0697,7.0539,7.0539,77951.9331
2006-11-30 09:50:00,22.4,22.41,22.38,22.41,75026.12330198537,7.0508,7.0539,7.0445,7.0539,75026.1233
2006-11-30 09:55:00,22.41,22.45,22.36,22.36,145245.55903866247,7.0539,7.0665,7.0382,7.0382,145245.559
2006-11-30 10:00:00,22.36,22.38,22.29,22.29,129989.55067920584,7.0382,7.0445,7.0162,7.0162,129989.5507
2006-11-30 10:05:00,22.29,22.33,22.28,22.3,71682.34064785788,7.0162,7.0288,7.013,7.0193,71682.3406
2006-11-30 10:10:00,22.31,22.36,22.3,22.33,66875.65308254963,7.0225,7.0382,7.0193,7.0288,66875.6531
2006-11-30 10:15:00,22.32,22.37,22.32,22.35,42842.21525600836,7.0256,7.0414,7.0256,7.0351,42842.2153
2006-11-30 10:20:00,22.35,22.37,22.27,22.29,96760.710553814,7.0351,7.0414,7.0099,7.0162,96760.7106
2006-11-30 10:25:00,22.28,22.34,22.27,22.3,52455.59038662487,7.013,7.0319,7.0099,7.0193,52455.5904
2006-11-30 10:30:00,22.3,22.33,22.29,22.3,101358.41170323928,7.0193,7.0288,7.0162,7.0193,101358.4117
2006-11-30 10:35:00,22.3,22.31,22.26,22.31,53709.50888192267,7.0193,7.0225,7.0067,7.0225,53709.5089
2006-11-30 10:40:00,22.31,22.31,22.3,22.3,77742.94670846395,7.0225,7.0225,7.0193,7.0193,77742.9467
2006-11-30 10:45:00,22.3,22.31,22.27,22.29,50574.71264367816,7.0193,7.0225,7.0099,7.0162,50574.7126
2006-11-30 10:50:00,22.29,22.32,22.29,22.3,67502.61233019854,7.0162,7.0256,7.0162,7.0193,67502.6123
2006-11-30 10:55:00,22.3,22.31,22.28,22.28,70846.39498432602,7.0193,7.0225,7.013,7.013,70846.395
2006-11-30 11:00:00,22.28,22.32,22.26,22.27,70219.43573667711,7.013,7.0256,7.0067,7.0099,70219.4357
2006-11-30 11:05:00,22.27,22.27,22.26,22.26,75026.12330198537,7.0099,7.0099,7.0067,7.0067,75026.1233
2006-11-30 11:10:00,22.26,22.27,22.26,22.26,36781.6091954023,7.0067,7.0099,7.0067,7.0067,36781.6092
2006-11-30 11:15:00,22.27,22.28,22.26,22.27,41170.32392894461,7.0099,7.013,7.0067,7.0099,41170.3239
2006-11-30 11:20:00,22.27,22.27,22.23,22.26,53291.53605015674,7.0099,7.0099,6.9973,7.0067,53291.5361
2006-11-30 11:25:00,22.26,22.27,22.25,22.27,54754.44096133751,7.0067,7.0099,7.0036,7.0099,54754.441
2006-11-30 11:30:00,22.27,22.27,22.25,22.27,40752.35109717868,7.0099,7.0099,7.0036,7.0099,40752.3511
2006-11-30 11:35:00,22.26,22.27,22.26,22.27,43469.17450365726,7.0067,7.0099,7.0067,7.0099,43469.1745
2006-11-30 11:40:00,22.27,22.27,22.25,22.25,50992.685475444094,7.0099,7.0099,7.0036,7.0036,50992.6855
2006-11-30 11:45:00,22.26,22.26,22.25,22.25,40543.36468129572,7.0067,7.0067,7.0036,7.0036,40543.3647
2006-11-30 11:50:00,22.25,22.25,22.23,22.25,35109.71786833856,7.0036,7.0036,6.9973,7.0036,35109.7179
2006-11-30 11:55:00,22.25,22.31,22.25,22.29,55172.41379310345,7.0036,7.0225,7.0036,7.0162,55172.4138
2006-11-30 12:00:00,22.3,22.3,22.27,22.29,32810.86729362591,7.0193,7.0193,7.0099,7.0162,32810.8673
2006-11-30 12:05:00,22.29,22.29,22.26,22.27,66248.69383490073,7.0162,7.0162,7.0067,7.0099,66248.6938
2006-11-30 12:10:00,22.27,22.3,22.27,22.3,34900.73145245559,7.0099,7.0193,7.0099,7.0193,34900.7315
2006-11-30 12:15:00,22.29,22.3,22.28,22.29,40334.37826541275,7.0162,7.0193,7.013,7.0162,40334.3783
2006-11-30 12:20:00,22.29,22.3,22.29,22.29,36363.63636363636,7.0162,7.0193,7.0162,7.0162,36363.6364
2006-11-30 12:25:00,22.29,22.3,22.28,22.3,29676.0710553814,7.0162,7.0193,7.013,7.0193,29676.0711
2006-11-30 12:30:00,22.3,22.31,22.28,22.3,38453.50052246604,7.0193,7.0225,7.013,7.0193,38453.5005
2006-11-30 12:35:00,22.3,22.3,22.28,22.29,28840.125391849528,7.0193,7.0193,7.013,7.0162,28840.1254
2006-11-30 12:40:00,22.28,22.28,22.27,22.27,26332.28840125392,7.013,7.013,7.0099,7.0099,26332.2884
2006-11-30 12:45:00,22.28,22.28,22.25,22.25,53500.52246603971,7.013,7.013,7.0036,7.0036,53500.5225
2006-11-30 12:50:00,22.25,22.28,22.25,22.28,30303.0303030303,7.0036,7.013,7.0036,7.013,30303.0303
2006-11-30 12:55:00,22.27,22.28,22.25,22.26,36363.63636363636,7.0099,7.013,7.0036,7.0067,36363.6364
2006-11-30 13:00:00,22.26,22.28,22.26,22.26,34064.78578892372,7.0067,7.013,7.0067,7.0067,34064.7858
2006-11-30 13:05:00,22.26,22.29,22.26,22.28,49947.75339602926,7.0067,7.0162,7.0067,7.013,49947.7534
2006-11-30 13:10:00,22.28,22.3,22.28,22.29,41379.31034482759,7.013,7.0193,7.013,7.0162,41379.3103
2006-11-30 13:15:00,22.29,22.33,22.29,22.33,159665.62173458724,7.0162,7.0288,7.0162,7.0288,159665.6217
2006-11-30 13:20:00,22.33,22.33,22.31,22.31,24869.383490073145,7.0288,7.0288,7.0225,7.0225,24869.3835
2006-11-30 13:25:00,22.31,22.36,22.3,22.36,89864.15882967607,7.0225,7.0382,7.0193,7.0382,89864.1588
2006-11-30 13:30:00,22.37,22.37,22.33,22.33,37408.5684430512,7.0414,7.0414,7.0288,7.0288,37408.5684
2006-11-30 13:35:00,22.34,22.34,22.33,22.33,36154.649947753394,7.0319,7.0319,7.0288,7.0288,36154.6499
2006-11-30 13:40:00,22.33,22.34,22.29,22.29,46603.97074190177,7.0288,7.0319,7.0162,7.0162,46603.9707
2006-11-30 13:45:00,22.28,22.34,22.28,22.33,40961.33751306165,7.013,7.0319,7.013,7.0288,40961.3375
2006-11-30 13:50:00,22.34,22.34,22.29,22.31,31974.92163009404,7.0319,7.0319,7.0162,7.0225,31974.9216
2006-11-30 13:55:00,22.3,22.31,22.26,22.26,50992.685475444094,7.0193,7.0225,7.0067,7.0067,50992.6855
2006-11-30 14:00:00,22.26,22.29,22.26,22.28,63740.85684430512,7.0067,7.0162,7.0067,7.013,63740.8568
2006-11-30 14:05:00,22.28,22.29,22.26,22.28,62486.93834900732,7.013,7.0162,7.0067,7.013,62486.9383
2006-11-30 14:10:00,22.28,22.28,22.24,22.25,57053.29153605016,7.013,7.013,7.0004,7.0036,57053.2915
2006-11-30 14:15:00,22.26,22.26,22.23,22.26,60606.0606060606,7.0067,7.0067,6.9973,7.0067,60606.0606
2006-11-30 14:20:00,22.25,22.27,22.25,22.26,41170.32392894461,7.0036,7.0099,7.0036,7.0067,41170.3239
2006-11-30 14:25:00,22.26,22.3,22.25,22.3,52246.6039707419,7.0067,7.0193,7.0036,7.0193,52246.604
2006-11-30 14:30:00,22.3,22.32,22.29,22.32,45977.01149425288,7.0193,7.0256,7.0162,7.0256,45977.0115
2006-11-30 14:35:00,22.31,22.39,22.31,22.37,219644.72309299896,7.0225,7.0477,7.0225,7.0414,219644.7231
2006-11-30 14:40:00,22.36,22.37,22.32,22.33,78996.86520376176,7.0382,7.0414,7.0256,7.0288,78996.8652
2006-11-30 14:45:00,22.33,22.37,22.33,22.34,126645.76802507836,7.0288,7.0414,7.0288,7.0319,126645.768
2006-11-30 14:50:00,22.34,22.34,22.32,22.34,107419.01776384536,7.0319,7.0319,7.0256,7.0319,107419.0178
2006-11-30 14:55:00,22.34,22.38,22.34,22.37,73981.19122257053,7.0319,7.0445,7.0319,7.0414,73981.1912
2006-11-30 15:00:00,22.37,22.37,22.32,22.35,87565.30825496343,7.0414,7.0414,7.0256,7.0351,87565.3083
2006-11-30 15:05:00,22.35,22.37,22.35,22.36,57471.26436781609,7.0351,7.0414,7.0351,7.0382,57471.2644
2006-11-30 15:10:00,22.37,22.37,22.36,22.36,43260.188087774295,7.0414,7.0414,7.0382,7.0382,43260.1881
2006-11-30 15:15:00,22.36,22.37,22.35,22.35,27377.220480668755,7.0382,7.0414,7.0351,7.0351,27377.2205
2006-11-30 15:20:00,22.35,22.37,22.35,22.36,39498.43260188088,7.0351,7.0414,7.0351,7.0382,39498.4326
2006-11-30 15:25:00,22.37,22.4,22.36,22.38,151097.17868338557,7.0414,7.0508,7.0382,7.0445,151097.1787
2006-11-30 15:30:00,22.38,22.39,22.37,22.37,64994.77533960292,7.0445,7.0477,7.0414,7.0414,64994.7753
2006-11-30 15:35:00,22.37,22.39,22.37,22.39,61650.992685475445,7.0414,7.0477,7.0414,7.0477,61650.9927
2006-11-30 15:40:00,22.39,22.39,22.36,22.37,95297.80564263322,7.0477,7.0477,7.0382,7.0414,95297.8056
2006-11-30 15:45:00,22.37,22.37,22.33,22.36,221316.6144200627,7.0414,7.0414,7.0288,7.0382,221316.6144
2006-11-30 15:50:00,22.36,22.37,22.34,22.36,132079.41483803553,7.0382,7.0414,7.0319,7.0382,132079.4148
2006-11-30 15:55:00,22.36,22.37,22.33,22.33,155903.86624869384,7.0382,7.0414,7.0288,7.0288,155903.8662
2006-12-01 09:30:00,22.44,22.47,22.37,22.37,198955.0679205852,7.0634,7.0728,7.0414,7.0414,198955.0679
2006-12-01 09:35:00,22.37,22.37,22.31,22.35,94670.84639498431,7.0414,7.0414,7.0225,7.0351,94670.8464
2006-12-01 09:40:00,22.35,22.37,22.33,22.36,80459.77011494253,7.0351,7.0414,7.0288,7.0382,80459.7701
2006-12-01 09:45:00,22.36,22.39,22.36,22.36,101985.3709508882,7.0382,7.0477,7.0382,7.0382,101985.371
2006-12-01 09:50:00,22.36,22.43,22.36,22.43,78787.87878787878,7.0382,7.0602,7.0382,7.0602,78787.8788
2006-12-01 09:55:00,22.43,22.46,22.4,22.44,96342.73772204808,7.0602,7.0697,7.0508,7.0634,96342.7377
2006-12-01 10:00:00,22.43,22.43,22.3,22.4,146917.45036572622,7.0602,7.0602,7.0193,7.0508,146917.4504
2006-12-01 10:05:00,22.4,22.41,22.31,22.33,95506.7920585162,7.0508,7.0539,7.0225,7.0288,95506.7921
2006-12-01 10:10:00,22.34,22.4,22.33,22.4,75653.08254963427,7.0319,7.0508,7.0288,7.0508,75653.0825
2006-12-01 10:15:00,22.4,22.4,22.35,22.38,99895.50679205851,7.0508,7.0508,7.0351,7.0445,99895.5068
2006-12-01 10:20:00,22.38,22.4,22.37,22.4,31974.92163009404,7.0445,7.0508,7.0414,7.0508,31974.9216
2006-12-01 10:25:00,22.4,22.41,22.37,22.38,67293.62591431556,7.0508,7.0539,7.0414,7.0445,67293.6259
2006-12-01 10:30:00,22.38,22.38,22.32,22.32,77742.94670846395,7.0445,7.0445,7.0256,7.0256,77742.9467
2006-12-01 10:35:00,22.32,22.38,22.31,22.37,86520.37617554859,7.0256,7.0445,7.0225,7.0414,86520.3762
2006-12-01 10:40:00,22.37,22.39,22.34,22.37,115151.51515151517,7.0414,7.0477,7.0319,7.0414,115151.5152
2006-12-01 10:45:00,22.37,22.39,22.36,22.39,95715.77847439917,7.0414,7.0477,7.0382,7.0477,95715.7785
2006-12-01 10:50:00,22.38,22.4,22.37,22.4,58516.19644723093,7.0445,7.0508,7.0414,7.0508,58516.1964
2006-12-01 10:55:00,22.4,22.42,22.4,22.42,67711.59874608151,7.0508,7.0571,7.0508,7.0571,67711.5987
2006-12-01 11:00:00,22.41,22.46,22.41,22.45,78369.90595611285,7.0539,7.0697,7.0539,7.0665,78369.906
2006-12-01 11:05:00,22.46,22.46,22.4,22.4,139602.92580982237,7.0697,7.0697,7.0508,7.0508,139602.9258
2006-12-01 11:10:00,22.4,22.43,22.4,22.43,42215.25600835946,7.0508,7.0602,7.0508,7.0602,42215.256
2006-12-01 11:15:00,22.44,22.44,22.42,22.42,48484.84848484848,7.0634,7.0634,7.0571,7.0571,48484.8485
2006-12-01 11:20:00,22.42,22.42,22.39,22.39,71473.35423197492,7.0571,7.0571,7.0477,7.0477,71473.3542
2006-12-01 11:25:00,22.39,22.4,22.39,22.39,97178.68338557992,7.0477,7.0508,7.0477,7.0477,97178.6834
2006-12-01 11:30:00,22.39,22.39,22.38,22.38,34273.772204806686,7.0477,7.0477,7.0445,7.0445,34273.7722
2006-12-01 11:35:00,22.38,22.38,22.37,22.37,36363.63636363636,7.0445,7.0445,7.0414,7.0414,36363.6364
2006-12-01 11:40:00,22.37,22.37,22.33,22.33,134587.25182863112,7.0414,7.0414,7.0288,7.0288,134587.2518
2006-12-01 11:45:00,22.34,22.37,22.33,22.35,105956.11285266458,7.0319,7.0414,7.0288,7.0351,105956.1129
2006-12-01 11:50:00,22.35,22.36,22.31,22.31,88819.22675026122,7.0351,7.0382,7.0225,7.0225,88819.2268
2006-12-01 11:55:00,22.31,22.35,22.3,22.35,127690.7001044932,7.0225,7.0351,7.0193,7.0351,127690.7001
2006-12-01 12:00:00,22.34,22.35,22.3,22.3,127063.7408568443,7.0319,7.0351,7.0193,7.0193,127063.7409
2006-12-01 12:05:00,22.3,22.31,22.28,22.28,60815.04702194357,7.0193,7.0225,7.013,7.013,60815.047
2006-12-01 12:10:00,22.28,22.31,22.28,22.28,62904.91118077325,7.013,7.0225,7.013,7.013,62904.9112
2006-12-01 12:15:00,22.28,22.3,22.26,22.3,48484.84848484848,7.013,7.0193,7.0067,7.0193,48484.8485
2006-12-01 12:20:00,22.3,22.3,22.28,22.29,39707.419017763845,7.0193,7.0193,7.013,7.0162,39707.419
2006-12-01 12:25:00,22.29,22.29,22.28,22.29,30303.0303030303,7.0162,7.0162,7.013,7.0162,30303.0303
2006-12-01 12:30:00,22.29,22.31,22.29,22.31,52873.5632183908,7.0162,7.0225,7.0162,7.0225,52873.5632
2006-12-01 12:35:00,22.31,22.33,22.31,22.33,64367.81609195402,7.0225,7.0288,7.0225,7.0288,64367.8161
2006-12-01 12:40:00,22.33,22.35,22.33,22.35,131452.4555903866,7.0288,7.0351,7.0288,7.0351,131452.4556
2006-12-01 12:45:00,22.35,22.36,22.34,22.35,101358.41170323928,7.0351,7.0382,7.0319,7.0351,101358.4117
2006-12-01 12:50:00,22.35,22.37,22.35,22.37,117241.37931034484,7.0351,7.0414,7.0351,7.0414,117241.3793
2006-12-01 12:55:00,22.37,22.38,22.34,22.34,74817.1368861024,7.0414,7.0445,7.0319,7.0319,74817.1369
2006-12-01 13:00:00,22.34,22.35,22.27,22.28,119540.22988505747,7.0319,7.0351,7.0099,7.013,119540.2299
2006-12-01 13:05:00,22.28,22.3,22.27,22.27,78369.90595611285,7.013,7.0193,7.0099,7.0099,78369.906
2006-12-01 13:10:00,22.27,22.3,22.27,22.29,54336.46812957158,7.0099,7.0193,7.0099,7.0162,54336.4681
2006-12-01 13:15:00,22.3,22.3,22.29,22.29,36363.63636363636,7.0193,7.0193,7.0162,7.0162,36363.6364
2006-12-01 13:20:00,22.29,22.3,22.26,22.26,77324.97387669802,7.0162,7.0193,7.0067,7.0067,77324.9739
2006-12-01 13:25:00,22.26,22.28,22.24,22.24,61024.03343782654,7.0067,7.013,7.0004,7.0004,61024.0334
2006-12-01 13:30:00,22.24,22.26,22.23,22.24,58098.223615465,7.0004,7.0067,6.9973,7.0004,58098.2236
2006-12-01 13:35:00,22.24,22.24,22.2,22.22,106583.07210031348,7.0004,7.0004,6.9878,6.9941,106583.0721
2006-12-01 13:40:00,22.22,22.24,22.21,22.23,84848.48484848485,6.9941,7.0004,6.991,6.9973,84848.4848
2006-12-01 13:45:00,22.23,22.24,22.22,22.23,47648.90282131661,6.9973,7.0004,6.9941,6.9973,47648.9028
2006-12-01 13:50:00,22.23,22.23,22.17,22.21,101567.39811912226,6.9973,6.9973,6.9784,6.991,101567.3981
2006-12-01 13:55:00,22.21,22.29,22.21,22.26,111180.77324973876,6.991,7.0162,6.991,7.0067,111180.7732
2006-12-01 14:00:00,22.26,22.27,22.23,22.24,71891.32706374086,7.0067,7.0099,6.9973,7.0004,71891.3271
2006-12-01 14:05:00,22.24,22.24,22.18,22.22,128526.64576802508,7.0004,7.0004,6.9815,6.9941,128526.6458
2006-12-01 14:10:00,22.22,22.23,22.19,22.19,183908.0459770115,6.9941,6.9973,6.9847,6.9847,183908.046
2006-12-01 14:15:00,22.19,22.2,22.17,22.18,94879.83281086729,6.9847,6.9878,6.9784,6.9815,94879.8328
2006-12-01 14:20:00,22.18,22.2,22.17,22.19,54754.44096133751,6.9815,6.9878,6.9784,6.9847,54754.441
2006-12-01 14:25:00,22.19,22.22,22.18,22.18,178056.4263322884,6.9847,6.9941,6.9815,6.9815,178056.4263
2006-12-01 14:30:00,22.18,22.2,22.15,22.16,85475.44409613375,6.9815,6.9878,6.9721,6.9753,85475.4441
2006-12-01 14:35:00,22.16,22.17,22.14,22.14,137513.0616509927,6.9753,6.9784,6.969,6.969,137513.0617
2006-12-01 14:40:00,22.14,22.15,22.13,22.13,142946.70846394985,6.969,6.9721,6.9658,6.9658,142946.7085
2006-12-01 14:45:00,22.14,22.15,22.14,22.15,88401.25391849529,6.969,6.9721,6.969,6.9721,88401.2539
2006-12-01 14:50:00,22.14,22.15,22.14,22.15,112225.7053291536,6.969,6.9721,6.969,6.9721,112225.7053
2006-12-01 14:55:00,22.14,22.15,22.14,22.15,92789.9686520376,6.969,6.9721,6.969,6.9721,92789.9687
2006-12-01 15:00:00,22.15,22.16,22.14,22.14,154022.9885057471,6.9721,6.9753,6.969,6.969,154022.9885
2006-12-01 15:05:00,22.15,22.19,22.14,22.18,125600.83594566352,6.9721,6.9847,6.969,6.9815,125600.8359
2006-12-01 15:10:00,22.18,22.21,22.18,22.2,134796.2382445141,6.9815,6.991,6.9815,6.9878,134796.2382
2006-12-01 15:15:00,22.2,22.2,22.16,22.18,156739.8119122257,6.9878,6.9878,6.9753,6.9815,156739.8119
2006-12-01 15:20:00,22.19,22.2,22.18,22.19,100940.43887147336,6.9847,6.9878,6.9815,6.9847,100940.4389
2006-12-01 15:25:00,22.2,22.22,22.2,22.22,59561.12852664576,6.9878,6.9941,6.9878,6.9941,59561.1285
2006-12-01 15:30:00,22.22,22.23,22.2,22.2,138349.00731452456,6.9941,6.9973,6.9878,6.9878,138349.0073
2006-12-01 15:35:00,22.21,22.24,22.2,22.24,123510.97178683383,6.991,7.0004,6.9878,7.0004,123510.9718
2006-12-01 15:40:00,22.23,22.26,22.23,22.24,219017.76384535004,6.9973,7.0067,6.9973,7.0004,219017.7638
2006-12-01 15:45:00,22.25,22.26,22.25,22.26,217763.84535005223,7.0036,7.0067,7.0036,7.0067,217763.8454
2006-12-01 15:50:00,22.26,22.3,22.26,22.3,316196.44723093,7.0067,7.0193,7.0067,7.0193,316196.4472
2006-12-01 15:55:00,22.29,22.29,22.25,22.28,298641.5882967607,7.0162,7.0162,7.0036,7.013,298641.5883
2006-12-04 09:30:00,22.97,22.97,22.79,22.79,737304.0752351097,7.2302,7.2302,7.1736,7.1736,737304.0752
2006-12-04 09:35:00,22.79,22.97,22.79,22.82,656217.3458725183,7.1736,7.2302,7.1736,7.183,656217.3459
2006-12-04 09:40:00,22.83,22.87,22.62,22.62,470010.4493207941,7.1861,7.1987,7.12,7.12,470010.4493
2006-12-04 09:45:00,22.62,22.77,22.58,22.74,491118.0773249739,7.12,7.1673,7.1075,7.1578,491118.0773
2006-12-04 09:50:00,22.75,22.75,22.71,22.74,245350.052246604,7.161,7.161,7.1484,7.1578,245350.0522
2006-12-04 09:55:00,22.74,22.85,22.74,22.83,465203.7617554859,7.1578,7.1924,7.1578,7.1861,465203.7618
2006-12-04 10:00:00,22.83,22.88,22.82,22.87,334796.2382445141,7.1861,7.2019,7.183,7.1987,334796.2382
2006-12-04 10:05:00,22.87,22.97,22.86,22.96,261442.00626959247,7.1987,7.2302,7.1956,7.2271,261442.0063
2006-12-04 10:10:00,22.95,22.97,22.87,22.88,216718.9132706374,7.2239,7.2302,7.1987,7.2019,216718.9133
2006-12-04 10:15:00,22.88,22.92,22.86,22.92,170741.90177638453,7.2019,7.2145,7.1956,7.2145,170741.9018
2006-12-04 10:20:00,22.92,22.94,22.82,22.87,314524.55590386625,7.2145,7.2208,7.183,7.1987,314524.5559
2006-12-04 10:25:00,22.87,22.88,22.82,22.86,272936.2591431557,7.1987,7.2019,7.183,7.1956,272936.2591
2006-12-04 10:30:00,22.86,22.87,22.83,22.84,319331.2434691745,7.1956,7.1987,7.1861,7.1893,319331.2435
2006-12-04 10:35:00,22.84,22.85,22.82,22.82,97805.64263322884,7.1893,7.1924,7.183,7.183,97805.6426
2006-12-04 10:40:00,22.82,22.86,22.82,22.85,125600.83594566352,7.183,7.1956,7.183,7.1924,125600.8359
2006-12-04 10:45:00,22.85,22.89,22.85,22.88,73354.23197492163,7.1924,7.205,7.1924,7.2019,73354.232
2006-12-04 10:50:00,22.89,22.92,22.89,22.9,86520.37617554859,7.205,7.2145,7.205,7.2082,86520.3762
2006-12-04 10:55:00,22.9,22.97,22.9,22.97,144409.6133751306,7.2082,7.2302,7.2082,7.2302,144409.6134
2006-12-04 11:00:00,22.97,23.03,22.96,23.01,170114.9425287356,7.2302,7.2491,7.2271,7.2428,170114.9425
2006-12-04 11:05:00,23.01,23.05,23.0,23.03,175757.57575757577,7.2428,7.2554,7.2397,7.2491,175757.5758
2006-12-04 11:10:00,23.03,23.08,23.02,23.08,201880.8777429467,7.2491,7.2648,7.246,7.2648,201880.8777
2006-12-04 11:15:00,23.08,23.1,23.06,23.07,240334.3782654128,7.2648,7.2711,7.2585,7.2617,240334.3783
2006-12-04 11:20:00,23.07,23.08,22.99,23.02,221943.5736677116,7.2617,7.2648,7.2365,7.246,221943.5737
2006-12-04 11:25:00,23.01,23.03,22.99,22.99,102612.33019853708,7.2428,7.2491,7.2365,7.2365,102612.3302
2006-12-04 11:30:00,23.0,23.0,22.97,22.97,260606.0606060606,7.2397,7.2397,7.2302,7.2302,260606.0606
2006-12-04 11:35:00,22.97,22.97,22.89,22.96,654754.4409613375,7.2302,7.2302,7.205,7.2271,654754.441
2006-12-04 11:40:00,22.96,22.98,22.96,22.97,341483.80355276907,7.2271,7.2334,7.2271,7.2302,341483.8036
2006-12-04 11:45:00,22.97,22.98,22.97,22.97,97387.66980146292,7.2302,7.2334,7.2302,7.2302,97387.6698
2006-12-04 11:50:00,22.97,22.97,22.94,22.95,422779.5193312435,7.2302,7.2302,7.2208,7.2239,422779.5193
2006-12-04 11:55:00,22.95,22.97,22.95,22.95,177638.45350052245,7.2239,7.2302,7.2239,7.2239,177638.4535
2006-12-04 12:00:00,22.96,22.96,22.94,22.96,156948.79832810868,7.2271,7.2271,7.2208,7.2271,156948.7983
2006-12-04 12:05:00,22.96,22.97,22.94,22.95,143573.66771159874,7.2271,7.2302,7.2208,7.2239,143573.6677
2006-12-04 12:10:00,22.95,22.96,22.94,22.95,84430.51201671892,7.2239,7.2271,7.2208,7.2239,84430.512
2006-12-04 12:15:00,22.95,22.99,22.94,22.99,162800.41797283175,7.2239,7.2365,7.2208,7.2365,162800.418
2006-12-04 12:20:00,22.98,23.01,22.97,22.99,105956.11285266458,7.2334,7.2428,7.2302,7.2365,105956.1129
2006-12-04 12:25:00,22.99,22.99,22.97,22.97,51201.67189132706,7.2365,7.2365,7.2302,7.2302,51201.6719
2006-12-04 12:30:00,22.97,22.99,22.97,22.98,61650.992685475445,7.2302,7.2365,7.2302,7.2334,61650.9927
2006-12-04 12:35:00,22.98,23.0,22.97,22.99,92163.00940438872,7.2334,7.2397,7.2302,7.2365,92163.0094
2006-12-04 12:40:00,22.99,22.99,22.97,22.98,169070.01044932078,7.2365,7.2365,7.2302,7.2334,169070.0104
2006-12-04 12:45:00,22.98,22.99,22.95,22.95,88819.22675026122,7.2334,7.2365,7.2239,7.2239,88819.2268
2006-12-04 12:50:00,22.96,22.96,22.94,22.94,91327.06374085684,7.2271,7.2271,7.2208,7.2208,91327.0637
2006-12-04 12:55:00,22.94,22.98,22.94,22.96,106165.09926854754,7.2208,7.2334,7.2208,7.2271,106165.0993
2006-12-04 13:00:00,22.95,22.99,22.95,22.98,133960.29258098223,7.2239,7.2365,7.2239,7.2334,133960.2926
2006-12-04 13:05:00,22.98,23.03,22.98,23.03,131661.4420062696,7.2334,7.2491,7.2334,7.2491,131661.442
2006-12-04 13:10:00,23.03,23.03,23.01,23.03,81295.71577847439,7.2491,7.2491,7.2428,7.2491,81295.7158
2006-12-04 13:15:00,23.03,23.05,23.03,23.05,57680.250783699055,7.2491,7.2554,7.2491,7.2554,57680.2508
2006-12-04 13:20:00,23.05,23.06,23.04,23.04,163218.3908045977,7.2554,7.2585,7.2522,7.2522,163218.3908
2006-12-04 13:25:00,23.05,23.07,23.04,23.07,180355.27690700104,7.2554,7.2617,7.2522,7.2617,180355.2769
2006-12-04 13:30:00,23.07,23.09,23.07,23.09,129571.57784743993,7.2617,7.268,7.2617,7.268,129571.5778
2006-12-04 13:35:00,23.09,23.12,23.07,23.11,94670.84639498431,7.268,7.2774,7.2617,7.2743,94670.8464
2006-12-04 13:40:00,23.11,23.17,23.1,23.15,206269.59247648905,7.2743,7.2932,7.2711,7.2869,206269.5925
2006-12-04 13:45:00,23.15,23.16,23.1,23.14,243887.1473354232,7.2869,7.29,7.2711,7.2837,243887.1473
2006-12-04 13:50:00,23.14,23.15,23.14,23.14,121421.10762800416,7.2837,7.2869,7.2837,7.2837,121421.1076
2006-12-04 13:55:00,23.15,23.15,23.1,23.11,138557.99373040753,7.2869,7.2869,7.2711,7.2743,138557.9937
2006-12-04 14:00:00,23.11,23.14,23.07,23.1,210031.3479623824,7.2743,7.2837,7.2617,7.2711,210031.348
2006-12-04 14:05:00,23.09,23.11,23.08,23.1,53082.54963427377,7.268,7.2743,7.2648,7.2711,53082.5496
2006-12-04 14:10:00,23.08,23.09,23.08,23.09,44723.09299895506,7.2648,7.268,7.2648,7.268,44723.093
2006-12-04 14:15:00,23.09,23.09,23.05,23.06,106792.05851619644,7.268,7.268,7.2554,7.2585,106792.0585
2006-12-04 14:20:00,23.06,23.06,23.03,23.03,139184.95297805642,7.2585,7.2585,7.2491,7.2491,139184.953
2006-12-04 14:25:00,23.03,23.08,23.03,23.08,116405.43364681296,7.2491,7.2648,7.2491,7.2648,116405.4336
2006-12-04 14:30:00,23.08,23.08,23.06,23.07,1151724.1379310344,7.2648,7.2648,7.2585,7.2617,1151724.1379
2006-12-04 14:35:00,23.07,23.1,23.07,23.1,116196.44723093,7.2617,7.2711,7.2617,7.2711,116196.4472
2006-12-04 14:40:00,23.09,23.1,23.07,23.07,112643.67816091952,7.268,7.2711,7.2617,7.2617,112643.6782
2006-12-04 14:45:00,23.07,23.08,23.04,23.04,164472.3092998955,7.2617,7.2648,7.2522,7.2522,164472.3093
2006-12-04 14:50:00,23.04,23.05,23.0,23.02,177011.49425287356,7.2522,7.2554,7.2397,7.246,177011.4943
2006-12-04 14:55:00,23.02,23.04,23.0,23.03,122675.02612330198,7.246,7.2522,7.2397,7.2491,122675.0261
2006-12-04 15:00:00,23.03,23.04,23.01,23.02,224869.3834900732,7.2491,7.2522,7.2428,7.246,224869.3835
2006-12-04 15:05:00,23.02,23.06,23.01,23.01,359874.6081504702,7.246,7.2585,7.2428,7.2428,359874.6082
2006-12-04 15:10:00,23.01,23.04,22.99,23.01,259770.11494252871,7.2428,7.2522,7.2365,7.2428,259770.1149
2006-12-04 15:15:00,23.01,23.02,22.99,23.0,218181.81818181812,7.2428,7.246,7.2365,7.2397,218181.8182
2006-12-04 15:20:00,23.0,23.01,22.99,23.0,304702.1943573668,7.2397,7.2428,7.2365,7.2397,304702.1944
2006-12-04 15:25:00,22.99,23.02,22.99,23.02,375966.5621734587,7.2365,7.246,7.2365,7.246,375966.5622
2006-12-04 15:30:00,23.02,23.02,22.97,22.99,538766.9801462905,7.246,7.246,7.2302,7.2365,538766.9801
2006-12-04 15:35:00,22.99,23.0,22.98,23.0,168025.07836990594,7.2365,7.2397,7.2334,7.2397,168025.0784
2006-12-04 15:40:00,23.0,23.03,22.99,23.03,324973.8766980146,7.2397,7.2491,7.2365,7.2491,324973.8767
2006-12-04 15:45:00,23.03,23.04,23.02,23.03,492163.0094043887,7.2491,7.2522,7.246,7.2491,492163.0094
2006-12-04 15:50:00,23.03,23.05,23.03,23.03,493416.9278996865,7.2491,7.2554,7.2491,7.2491,493416.9279
2006-12-04 15:55:00,23.03,23.04,23.0,23.01,530825.4963427377,7.2491,7.2522,7.2397,7.2428,530825.4963
2006-12-05 09:30:00,23.06,23.15,23.06,23.11,428840.1253918495,7.2585,7.2869,7.2585,7.2743,428840.1254
2006-12-05 09:35:00,23.11,23.12,23.04,23.11,199373.04075235108,7.2743,7.2774,7.2522,7.2743,199373.0408
2006-12-05 09:40:00,23.11,23.16,23.1,23.16,181609.19540229885,7.2743,7.29,7.2711,7.29,181609.1954
2006-12-05 09:45:00,23.16,23.2,23.11,23.2,200626.9592476489,7.29,7.3026,7.2743,7.3026,200626.9592
2006-12-05 09:50:00,23.2,23.28,23.19,23.27,430094.0438871473,7.3026,7.3278,7.2995,7.3246,430094.0439
2006-12-05 09:55:00,23.26,23.27,23.19,23.21,200835.94566353183,7.3215,7.3246,7.2995,7.3058,200835.9457
2006-12-05 10:00:00,23.21,23.28,23.21,23.28,187878.78787878787,7.3058,7.3278,7.3058,7.3278,187878.7879
2006-12-05 10:05:00,23.29,23.29,23.23,23.28,188296.76071055385,7.3309,7.3309,7.3121,7.3278,188296.7607
2006-12-05 10:10:00,23.28,23.3,23.26,23.28,236363.63636363635,7.3278,7.3341,7.3215,7.3278,236363.6364
2006-12-05 10:15:00,23.28,23.29,23.23,23.23,424033.43782654125,7.3278,7.3309,7.3121,7.3121,424033.4378
2006-12-05 10:20:00,23.23,23.23,23.14,23.14,243469.17450365727,7.3121,7.3121,7.2837,7.2837,243469.1745
2006-12-05 10:25:00,23.15,23.17,23.14,23.16,113479.6238244514,7.2869,7.2932,7.2837,7.29,113479.6238
2006-12-05 10:30:00,23.16,23.18,23.14,23.14,202507.8369905956,7.29,7.2963,7.2837,7.2837,202507.837
2006-12-05 10:35:00,23.15,23.17,23.14,23.17,89237.19958202717,7.2869,7.2932,7.2837,7.2932,89237.1996
2006-12-05 10:40:00,23.17,23.19,23.17,23.19,136259.14315569488,7.2932,7.2995,7.2932,7.2995,136259.1432
2006-12-05 10:45:00,23.19,23.21,23.18,23.2,122257.05329153604,7.2995,7.3058,7.2963,7.3026,122257.0533
2006-12-05 10:50:00,23.2,23.21,23.18,23.18,324346.9174503657,7.3026,7.3058,7.2963,7.2963,324346.9175
2006-12-05 10:55:00,23.18,23.19,23.17,23.18,106374.08568443052,7.2963,7.2995,7.2932,7.2963,106374.0857
2006-12-05 11:00:00,23.18,23.21,23.18,23.2,91118.07732497388,7.2963,7.3058,7.2963,7.3026,91118.0773
2006-12-05 11:05:00,23.2,23.2,23.15,23.15,126854.75444096132,7.3026,7.3026,7.2869,7.2869,126854.7544
2006-12-05 11:10:00,23.15,23.17,23.14,23.17,181818.18181818185,7.2869,7.2932,7.2837,7.2932,181818.1818
2006-12-05 11:15:00,23.17,23.18,23.16,23.17,61233.01985370951,7.2932,7.2963,7.29,7.2932,61233.0199
2006-12-05 11:20:00,23.18,23.2,23.17,23.19,26123.30198537095,7.2963,7.3026,7.2932,7.2995,26123.302
2006-12-05 11:25:00,23.19,23.2,23.19,23.2,209404.3887147336,7.2995,7.3026,7.2995,7.3026,209404.3887
2006-12-05 11:30:00,23.2,23.21,23.19,23.2,55590.38662486938,7.3026,7.3058,7.2995,7.3026,55590.3866
2006-12-05 11:35:00,23.2,23.21,23.2,23.2,140020.89864158828,7.3026,7.3058,7.3026,7.3026,140020.8986
2006-12-05 11:40:00,23.21,23.21,23.2,23.21,74817.1368861024,7.3058,7.3058,7.3026,7.3058,74817.1369
2006-12-05 11:45:00,23.21,23.21,23.2,23.21,114942.52873563218,7.3058,7.3058,7.3026,7.3058,114942.5287
2006-12-05 11:50:00,23.21,23.21,23.2,23.2,48902.82131661442,7.3058,7.3058,7.3026,7.3026,48902.8213
2006-12-05 11:55:00,23.2,23.21,23.2,23.2,53918.49529780564,7.3026,7.3058,7.3026,7.3026,53918.4953
2006-12-05 12:00:00,23.21,23.21,23.19,23.19,40334.37826541275,7.3058,7.3058,7.2995,7.2995,40334.3783
2006-12-05 12:05:00,23.2,23.2,23.14,23.15,96133.7513061651,7.3026,7.3026,7.2837,7.2869,96133.7513
2006-12-05 12:10:00,23.15,23.17,23.15,23.17,63322.88401253918,7.2869,7.2932,7.2869,7.2932,63322.884
2006-12-05 12:15:00,23.17,23.2,23.16,23.2,64367.81609195402,7.2932,7.3026,7.29,7.3026,64367.8161
2006-12-05 12:20:00,23.19,23.2,23.18,23.19,29258.098223615463,7.2995,7.3026,7.2963,7.2995,29258.0982
2006-12-05 12:25:00,23.2,23.2,23.18,23.19,54754.44096133751,7.3026,7.3026,7.2963,7.2995,54754.441
2006-12-05 12:30:00,23.19,23.2,23.17,23.19,30303.0303030303,7.2995,7.3026,7.2932,7.2995,30303.0303
2006-12-05 12:35:00,23.2,23.2,23.19,23.2,28631.13897596656,7.3026,7.3026,7.2995,7.3026,28631.139
2006-12-05 12:40:00,23.2,23.2,23.18,23.18,42006.269592476485,7.3026,7.3026,7.2963,7.2963,42006.2696
2006-12-05 12:45:00,23.18,23.18,23.17,23.18,38453.50052246604,7.2963,7.2963,7.2932,7.2963,38453.5005
2006-12-05 12:50:00,23.18,23.19,23.17,23.19,55590.38662486938,7.2963,7.2995,7.2932,7.2995,55590.3866
2006-12-05 12:55:00,23.19,23.19,23.17,23.18,57680.250783699055,7.2995,7.2995,7.2932,7.2963,57680.2508
2006-12-05 13:00:00,23.18,23.19,23.18,23.18,30303.0303030303,7.2963,7.2995,7.2963,7.2963,30303.0303
2006-12-05 13:05:00,23.18,23.19,23.17,23.17,47648.90282131661,7.2963,7.2995,7.2932,7.2932,47648.9028
2006-12-05 13:10:00,23.17,23.18,23.17,23.18,18181.81818181818,7.2932,7.2963,7.2932,7.2963,18181.8182
2006-12-05 13:15:00,23.18,23.18,23.16,23.16,36781.6091954023,7.2963,7.2963,7.29,7.29,36781.6092
2006-12-05 13:20:00,23.16,23.17,23.15,23.15,74817.1368861024,7.29,7.2932,7.2869,7.2869,74817.1369
2006-12-05 13:25:00,23.15,23.15,23.13,23.14,59561.12852664576,7.2869,7.2869,7.2806,7.2837,59561.1285
2006-12-05 13:30:00,23.14,23.17,23.14,23.16,45141.065830721,7.2837,7.2932,7.2837,7.29,45141.0658
2006-12-05 13:35:00,23.16,23.16,23.12,23.12,52246.6039707419,7.29,7.29,7.2774,7.2774,52246.604
2006-12-05 13:40:00,23.12,23.13,23.1,23.11,112016.71891327064,7.2774,7.2806,7.2711,7.2743,112016.7189
2006-12-05 13:45:00,23.12,23.12,23.1,23.12,70219.43573667711,7.2774,7.2774,7.2711,7.2774,70219.4357
2006-12-05 13:50:00,23.12,23.13,23.1,23.11,52455.59038662487,7.2774,7.2806,7.2711,7.2743,52455.5904
2006-12-05 13:55:00,23.11,23.13,23.1,23.12,40334.37826541275,7.2743,7.2806,7.2711,7.2774,40334.3783
2006-12-05 14:00:00,23.11,23.12,23.1,23.11,28422.152560083592,7.2743,7.2774,7.2711,7.2743,28422.1526
2006-12-05 14:05:00,23.1,23.12,23.1,23.11,97805.64263322884,7.2711,7.2774,7.2711,7.2743,97805.6426
2006-12-05 14:10:00,23.11,23.11,23.1,23.1,57471.26436781609,7.2743,7.2743,7.2711,7.2711,57471.2644
2006-12-05 14:15:00,23.1,23.11,23.09,23.1,64994.77533960292,7.2711,7.2743,7.268,7.2711,64994.7753
2006-12-05 14:20:00,23.1,23.12,23.1,23.11,152142.1107628004,7.2711,7.2774,7.2711,7.2743,152142.1108
2006-12-05 14:25:00,23.11,23.14,23.11,23.13,90700.10449320794,7.2743,7.2837,7.2743,7.2806,90700.1045
2006-12-05 14:30:00,23.14,23.15,23.12,23.14,164472.3092998955,7.2837,7.2869,7.2774,7.2837,164472.3093
2006-12-05 14:35:00,23.15,23.15,23.12,23.15,100104.49320794149,7.2869,7.2869,7.2774,7.2869,100104.4932
2006-12-05 14:40:00,23.15,23.15,23.14,23.14,77324.97387669802,7.2869,7.2869,7.2837,7.2837,77324.9739
2006-12-05 14:45:00,23.14,23.15,23.14,23.14,85475.44409613375,7.2837,7.2869,7.2837,7.2837,85475.4441
2006-12-05 14:50:00,23.14,23.14,23.13,23.14,103030.30303030302,7.2837,7.2837,7.2806,7.2837,103030.303
2006-12-05 14:55:00,23.14,23.14,23.12,23.13,124346.91745036573,7.2837,7.2837,7.2774,7.2806,124346.9175
2006-12-05 15:00:00,23.13,23.13,23.08,23.09,174503.6572622779,7.2806,7.2806,7.2648,7.268,174503.6573
2006-12-05 15:05:00,23.09,23.09,23.08,23.09,71055.38140020898,7.268,7.268,7.2648,7.268,71055.3814
2006-12-05 15:10:00,23.1,23.11,23.09,23.11,71473.35423197492,7.2711,7.2743,7.268,7.2743,71473.3542
2006-12-05 15:15:00,23.11,23.11,23.07,23.08,66875.65308254963,7.2743,7.2743,7.2617,7.2648,66875.6531
2006-12-05 15:20:00,23.08,23.09,23.07,23.09,72100.31347962382,7.2648,7.268,7.2617,7.268,72100.3135
2006-12-05 15:25:00,23.09,23.1,23.09,23.1,127481.71368861024,7.268,7.2711,7.268,7.2711,127481.7137
2006-12-05 15:30:00,23.09,23.1,23.08,23.1,113270.63740856844,7.268,7.2711,7.2648,7.2711,113270.6374
2006-12-05 15:35:00,23.1,23.12,23.09,23.12,183072.1003134796,7.2711,7.2774,7.268,7.2774,183072.1003
2006-12-05 15:40:00,23.12,23.12,23.1,23.11,98850.57471264368,7.2774,7.2774,7.2711,7.2743,98850.5747
2006-12-05 15:45:00,23.11,23.11,23.08,23.08,168025.07836990594,7.2743,7.2743,7.2648,7.2648,168025.0784
2006-12-05 15:50:00,23.08,23.1,23.08,23.1,228004.1797283177,7.2648,7.2711,7.2648,7.2711,228004.1797
2006-12-05 15:55:00,23.1,23.11,23.09,23.1,377011.4942528735,7.2711,7.2743,7.268,7.2711,377011.4943
2006-12-06 09:30:00,23.24,23.27,23.17,23.17,354440.96133751306,7.3152,7.3246,7.2932,7.2932,354440.9613
2006-12-06 09:35:00,23.17,23.17,23.14,23.14,171368.86102403342,7.2932,7.2932,7.2837,7.2837,171368.861
2006-12-06 09:40:00,23.14,23.15,23.12,23.12,233228.84012539184,7.2837,7.2869,7.2774,7.2774,233228.8401
2006-12-06 09:45:00,23.12,23.13,23.03,23.05,155485.8934169279,7.2774,7.2806,7.2491,7.2554,155485.8934
2006-12-06 09:50:00,23.05,23.08,23.01,23.01,67502.61233019854,7.2554,7.2648,7.2428,7.2428,67502.6123
2006-12-06 09:55:00,23.01,23.07,23.01,23.01,122257.05329153604,7.2428,7.2617,7.2428,7.2428,122257.0533
2006-12-06 10:00:00,23.03,23.05,23.01,23.05,151515.15151515152,7.2491,7.2554,7.2428,7.2554,151515.1515
2006-12-06 10:05:00,23.04,23.04,23.03,23.04,148171.36886102404,7.2522,7.2522,7.2491,7.2522,148171.3689
2006-12-06 10:10:00,23.04,23.04,22.98,22.99,154649.94775339603,7.2522,7.2522,7.2334,7.2365,154649.9478
2006-12-06 10:15:00,22.99,23.04,22.99,23.03,114733.5423197492,7.2365,7.2522,7.2365,7.2491,114733.5423
2006-12-06 10:20:00,23.03,23.06,23.03,23.04,71473.35423197492,7.2491,7.2585,7.2491,7.2522,71473.3542
2006-12-06 10:25:00,23.03,23.08,23.03,23.07,135632.18390804596,7.2491,7.2648,7.2491,7.2617,135632.1839
2006-12-06 10:30:00,23.07,23.07,23.02,23.03,200626.9592476489,7.2617,7.2617,7.246,7.2491,200626.9592
2006-12-06 10:35:00,23.03,23.05,23.01,23.01,164681.29571577843,7.2491,7.2554,7.2428,7.2428,164681.2957
2006-12-06 10:40:00,23.02,23.06,23.01,23.06,56008.35945663532,7.246,7.2585,7.2428,7.2585,56008.3595
2006-12-06 10:45:00,23.06,23.08,23.04,23.08,73772.20480668756,7.2585,7.2648,7.2522,7.2648,73772.2048
2006-12-06 10:50:00,23.08,23.13,23.07,23.11,133124.34691745037,7.2648,7.2806,7.2617,7.2743,133124.3469
2006-12-06 10:55:00,23.11,23.11,23.07,23.11,365308.2549634274,7.2743,7.2743,7.2617,7.2743,365308.255
2006-12-06 11:00:00,23.11,23.13,23.09,23.12,145454.54545454544,7.2743,7.2806,7.268,7.2774,145454.5455
2006-12-06 11:05:00,23.12,23.15,23.1,23.14,132915.3605015674,7.2774,7.2869,7.2711,7.2837,132915.3605
2006-12-06 11:10:00,23.13,23.15,23.11,23.11,183281.08672936252,7.2806,7.2869,7.2743,7.2743,183281.0867
2006-12-06 11:15:00,23.11,23.12,23.1,23.12,122466.039707419,7.2743,7.2774,7.2711,7.2774,122466.0397
2006-12-06 11:20:00,23.12,23.12,23.07,23.09,168861.02403343783,7.2774,7.2774,7.2617,7.268,168861.024
2006-12-06 11:25:00,23.09,23.09,23.06,23.07,140856.84430512018,7.268,7.268,7.2585,7.2617,140856.8443
2006-12-06 11:30:00,23.06,23.08,22.97,22.99,275444.09613375127,7.2585,7.2648,7.2302,7.2365,275444.0961
2006-12-06 11:35:00,22.99,23.02,22.99,23.01,36990.59561128527,7.2365,7.246,7.2365,7.2428,36990.5956
2006-12-06 11:40:00,23.01,23.03,23.0,23.02,41170.32392894461,7.2428,7.2491,7.2397,7.246,41170.3239
2006-12-06 11:45:00,23.02,23.02,23.02,23.02,22570.5329153605,7.246,7.246,7.246,7.246,22570.5329
2006-12-06 11:50:00,23.02,23.02,22.99,22.99,26541.274817136884,7.246,7.246,7.2365,7.2365,26541.2748
2006-12-06 11:55:00,22.99,23.0,22.99,23.0,29885.05747126437,7.2365,7.2397,7.2365,7.2397,29885.0575
2006-12-06 12:00:00,22.99,23.0,22.99,22.99,34482.75862068965,7.2365,7.2397,7.2365,7.2365,34482.7586
2006-12-06 12:05:00,22.99,23.0,22.98,22.99,26959.24764890282,7.2365,7.2397,7.2334,7.2365,26959.2476
2006-12-06 12:10:00,22.99,22.99,22.95,22.95,76280.04179728318,7.2365,7.2365,7.2239,7.2239,76280.0418
2006-12-06 12:15:00,22.95,22.96,22.94,22.95,658307.2100313479,7.2239,7.2271,7.2208,7.2239,658307.21
2006-12-06 12:20:00,22.95,22.95,22.94,22.94,44723.09299895506,7.2239,7.2239,7.2208,7.2208,44723.093
2006-12-06 12:25:00,22.94,22.96,22.93,22.95,202298.85057471265,7.2208,7.2271,7.2176,7.2239,202298.8506
2006-12-06 12:30:00,22.96,22.96,22.92,22.92,169487.98328108672,7.2271,7.2271,7.2145,7.2145,169487.9833
2006-12-06 12:35:00,22.92,22.93,22.92,22.93,72100.31347962382,7.2145,7.2176,7.2145,7.2176,72100.3135
2006-12-06 12:40:00,22.93,22.94,22.93,22.93,71473.35423197492,7.2176,7.2208,7.2176,7.2176,71473.3542
2006-12-06 12:45:00,22.93,22.93,22.91,22.91,61442.00626959247,7.2176,7.2176,7.2113,7.2113,61442.0063
2006-12-06 12:50:00,22.91,22.96,22.91,22.96,110762.80041797285,7.2113,7.2271,7.2113,7.2271,110762.8004
2006-12-06 12:55:00,22.96,22.98,22.96,22.96,134169.2789968652,7.2271,7.2334,7.2271,7.2271,134169.279
2006-12-06 13:00:00,22.96,22.97,22.95,22.95,55381.400208986415,7.2271,7.2302,7.2239,7.2239,55381.4002
2006-12-06 13:05:00,22.95,22.96,22.94,22.94,22570.5329153605,7.2239,7.2271,7.2208,7.2208,22570.5329
2006-12-06 13:10:00,22.94,22.94,22.93,22.94,28213.166144200623,7.2208,7.2208,7.2176,7.2208,28213.1661
2006-12-06 13:15:00,22.94,22.94,22.92,22.92,28004.17972831766,7.2208,7.2208,7.2145,7.2145,28004.1797
2006-12-06 13:20:00,22.92,22.93,22.92,22.93,45350.05224660397,7.2145,7.2176,7.2145,7.2176,45350.0522
2006-12-06 13:25:00,22.93,22.94,22.91,22.92,36990.59561128527,7.2176,7.2208,7.2113,7.2145,36990.5956
2006-12-06 13:30:00,22.92,22.96,22.92,22.96,61233.01985370951,7.2145,7.2271,7.2145,7.2271,61233.0199
2006-12-06 13:35:00,22.96,22.99,22.96,22.97,42006.269592476485,7.2271,7.2365,7.2271,7.2302,42006.2696
2006-12-06 13:40:00,22.97,22.99,22.97,22.98,39916.40543364681,7.2302,7.2365,7.2302,7.2334,39916.4054
2006-12-06 13:45:00,22.98,23.01,22.98,23.0,35736.67711598746,7.2334,7.2428,7.2334,7.2397,35736.6771
2006-12-06 13:50:00,23.0,23.02,23.0,23.01,40961.33751306165,7.2397,7.246,7.2397,7.2428,40961.3375
2006-12-06 13:55:00,23.01,23.03,23.0,23.02,28631.13897596656,7.2428,7.2491,7.2397,7.246,28631.139
2006-12-06 14:00:00,23.02,23.03,23.01,23.02,33019.85370950888,7.246,7.2491,7.2428,7.246,33019.8537
2006-12-06 14:05:00,23.02,23.03,23.01,23.02,20898.64158829676,7.246,7.2491,7.2428,7.246,20898.6416
2006-12-06 14:10:00,23.02,23.02,23.01,23.02,27168.23406478579,7.246,7.246,7.2428,7.246,27168.2341
2006-12-06 14:15:00,23.02,23.02,23.01,23.02,28840.125391849528,7.246,7.246,7.2428,7.246,28840.1254
2006-12-06 14:20:00,23.02,23.02,23.01,23.01,64367.81609195402,7.246,7.246,7.2428,7.2428,64367.8161
2006-12-06 14:25:00,23.01,23.01,22.99,23.01,64158.82967607105,7.2428,7.2428,7.2365,7.2428,64158.8297
2006-12-06 14:30:00,23.01,23.03,23.0,23.03,42215.25600835946,7.2428,7.2491,7.2397,7.2491,42215.256
2006-12-06 14:35:00,23.03,23.03,23.02,23.02,40961.33751306165,7.2491,7.2491,7.246,7.246,40961.3375
2006-12-06 14:40:00,23.02,23.02,23.01,23.01,46394.984326018806,7.246,7.246,7.2428,7.2428,46394.9843
2006-12-06 14:45:00,23.01,23.03,23.01,23.03,36363.63636363636,7.2428,7.2491,7.2428,7.2491,36363.6364
2006-12-06 14:50:00,23.03,23.03,23.01,23.02,58516.19644723093,7.2491,7.2491,7.2428,7.246,58516.1964
2006-12-06 14:55:00,23.02,23.03,23.01,23.03,29885.05747126437,7.246,7.2491,7.2428,7.2491,29885.0575
2006-12-06 15:00:00,23.03,23.03,22.99,23.0,70637.40856844305,7.2491,7.2491,7.2365,7.2397,70637.4086
2006-12-06 15:05:00,23.0,23.0,22.99,23.0,27377.220480668755,7.2397,7.2397,7.2365,7.2397,27377.2205
2006-12-06 15:10:00,23.0,23.01,23.0,23.01,80041.7972831766,7.2397,7.2428,7.2397,7.2428,80041.7973
2006-12-06 15:15:00,23.01,23.01,22.99,22.99,70637.40856844305,7.2428,7.2428,7.2365,7.2365,70637.4086
2006-12-06 15:20:00,22.99,22.99,22.97,22.98,95715.77847439917,7.2365,7.2365,7.2302,7.2334,95715.7785
2006-12-06 15:25:00,22.97,22.99,22.96,22.99,130825.49634273772,7.2302,7.2365,7.2271,7.2365,130825.4963
2006-12-06 15:30:00,22.99,22.99,22.95,22.96,268338.5579937304,7.2365,7.2365,7.2239,7.2271,268338.558
2006-12-06 15:35:00,22.96,22.98,22.95,22.98,192685.4754440961,7.2271,7.2334,7.2239,7.2334,192685.4754
2006-12-06 15:40:00,22.98,22.98,22.96,22.97,187878.78787878787,7.2334,7.2334,7.2271,7.2302,187878.7879
2006-12-06 15:45:00,22.96,23.0,22.96,22.99,229676.07105538136,7.2271,7.2397,7.2271,7.2365,229676.0711
2006-12-06 15:50:00,22.99,23.01,22.98,23.01,225078.3699059561,7.2365,7.2428,7.2334,7.2428,225078.3699
2006-12-06 15:55:00,23.01,23.01,22.98,22.99,180773.249738767,7.2428,7.2428,7.2334,7.2365,180773.2497
2006-12-07 09:30:00,23.12,23.2,23.11,23.16,320585.1619644723,7.2774,7.3026,7.2743,7.29,320585.162
2006-12-07 09:35:00,23.17,23.17,23.13,23.17,109717.868338558,7.2932,7.2932,7.2806,7.2932,109717.8683
2006-12-07 09:40:00,23.17,23.21,23.17,23.21,145872.5182863114,7.2932,7.3058,7.2932,7.3058,145872.5183
2006-12-07 09:45:00,23.21,23.21,23.16,23.16,180982.23615465,7.3058,7.3058,7.29,7.29,180982.2362
2006-12-07 09:50:00,23.15,23.19,23.15,23.18,94461.85997910135,7.2869,7.2995,7.2869,7.2963,94461.86
2006-12-07 09:55:00,23.18,23.21,23.18,23.2,94043.88714733542,7.2963,7.3058,7.2963,7.3026,94043.8871
2006-12-07 10:00:00,23.2,23.21,23.18,23.21,154022.9885057471,7.3026,7.3058,7.2963,7.3058,154022.9885
2006-12-07 10:05:00,23.21,23.21,23.17,23.17,214838.0355276907,7.3058,7.3058,7.2932,7.2932,214838.0355
2006-12-07 10:10:00,23.17,23.17,23.11,23.11,127272.72727272726,7.2932,7.2932,7.2743,7.2743,127272.7273
2006-12-07 10:15:00,23.11,23.13,23.08,23.13,103030.30303030302,7.2743,7.2806,7.2648,7.2806,103030.303
2006-12-07 10:20:00,23.13,23.16,23.13,23.15,125391.84952978056,7.2806,7.29,7.2806,7.2869,125391.8495
2006-12-07 10:25:00,23.16,23.18,23.15,23.16,74190.1776384535,7.29,7.2963,7.2869,7.29,74190.1776
2006-12-07 10:30:00,23.15,23.15,23.12,23.14,56635.31870428422,7.2869,7.2869,7.2774,7.2837,56635.3187
2006-12-07 10:35:00,23.14,23.15,23.14,23.14,45350.05224660397,7.2837,7.2869,7.2837,7.2837,45350.0522
2006-12-07 10:40:00,23.14,23.14,23.03,23.03,132288.40125391848,7.2837,7.2837,7.2491,7.2491,132288.4013
2006-12-07 10:45:00,23.03,23.07,23.03,23.07,78787.87878787878,7.2491,7.2617,7.2491,7.2617,78787.8788
2006-12-07 10:50:00,23.07,23.12,23.07,23.1,64994.77533960292,7.2617,7.2774,7.2617,7.2711,64994.7753
2006-12-07 10:55:00,23.1,23.11,23.09,23.11,41588.29676071055,7.2711,7.2743,7.268,7.2743,41588.2968
2006-12-07 11:00:00,23.11,23.11,23.07,23.1,66666.66666666667,7.2743,7.2743,7.2617,7.2711,66666.6667
2006-12-07 11:05:00,23.1,23.11,23.1,23.1,23197.492163009403,7.2711,7.2743,7.2711,7.2711,23197.4922
2006-12-07 11:10:00,23.09,23.11,23.08,23.09,101358.41170323928,7.268,7.2743,7.2648,7.268,101358.4117
2006-12-07 11:15:00,23.09,23.09,23.04,23.04,80459.77011494253,7.268,7.268,7.2522,7.2522,80459.7701
2006-12-07 11:20:00,23.04,23.04,22.98,22.99,121630.09404388716,7.2522,7.2522,7.2334,7.2365,121630.094
2006-12-07 11:25:00,22.99,23.0,22.95,22.95,86311.38975966562,7.2365,7.2397,7.2239,7.2239,86311.3898
2006-12-07 11:30:00,22.95,22.99,22.95,22.99,71055.38140020898,7.2239,7.2365,7.2239,7.2365,71055.3814
2006-12-07 11:35:00,22.99,23.03,22.99,23.01,93416.92789968652,7.2365,7.2491,7.2365,7.2428,93416.9279
2006-12-07 11:40:00,23.01,23.04,23.0,23.03,19853.70950888192,7.2428,7.2522,7.2397,7.2491,19853.7095
2006-12-07 11:45:00,23.03,23.04,23.02,23.03,26750.261233019854,7.2491,7.2522,7.246,7.2491,26750.2612
2006-12-07 11:50:00,23.04,23.09,23.04,23.05,47857.88923719958,7.2522,7.268,7.2522,7.2554,47857.8892
2006-12-07 11:55:00,23.05,23.07,23.04,23.05,28631.13897596656,7.2554,7.2617,7.2522,7.2554,28631.139
2006-12-07 12:00:00,23.05,23.06,23.04,23.04,67084.6394984326,7.2554,7.2585,7.2522,7.2522,67084.6395
2006-12-07 12:05:00,23.04,23.05,23.03,23.03,47648.90282131661,7.2522,7.2554,7.2491,7.2491,47648.9028
2006-12-07 12:10:00,23.03,23.04,23.03,23.04,60606.0606060606,7.2491,7.2522,7.2491,7.2522,60606.0606
2006-12-07 12:15:00,23.04,23.04,23.03,23.03,28422.152560083592,7.2522,7.2522,7.2491,7.2491,28422.1526
2006-12-07 12:20:00,23.03,23.04,23.03,23.03,48275.86206896552,7.2491,7.2522,7.2491,7.2491,48275.8621
2006-12-07 12:25:00,23.03,23.03,23.01,23.03,58307.21003134796,7.2491,7.2491,7.2428,7.2491,58307.21
2006-12-07 12:30:00,23.03,23.03,23.02,23.02,31765.93521421108,7.2491,7.2491,7.246,7.246,31765.9352
2006-12-07 12:35:00,23.02,23.04,23.02,23.03,45141.065830721,7.246,7.2522,7.246,7.2491,45141.0658
2006-12-07 12:40:00,23.03,23.04,23.01,23.03,36990.59561128527,7.2491,7.2522,7.2428,7.2491,36990.5956
2006-12-07 12:45:00,23.04,23.04,23.02,23.03,24869.383490073145,7.2522,7.2522,7.246,7.2491,24869.3835
2006-12-07 12:50:00,23.02,23.03,23.01,23.01,21734.58725182863,7.246,7.2491,7.2428,7.2428,21734.5873
2006-12-07 12:55:00,23.01,23.03,23.01,23.02,44723.09299895506,7.2428,7.2491,7.2428,7.246,44723.093
2006-12-07 13:00:00,23.01,23.02,23.01,23.02,19017.76384535005,7.2428,7.246,7.2428,7.246,19017.7638
2006-12-07 13:05:00,23.02,23.02,23.0,23.0,24242.42424242424,7.246,7.246,7.2397,7.2397,24242.4242
2006-12-07 13:10:00,23.01,23.02,23.01,23.01,10867.293625914315,7.2428,7.246,7.2428,7.2428,10867.2936
2006-12-07 13:15:00,23.01,23.02,22.99,23.02,49947.75339602926,7.2428,7.246,7.2365,7.246,49947.7534
2006-12-07 13:20:00,23.02,23.03,23.01,23.02,36990.59561128527,7.246,7.2491,7.2428,7.246,36990.5956
2006-12-07 13:25:00,23.02,23.05,23.02,23.03,114315.56948798327,7.246,7.2554,7.246,7.2491,114315.5695
2006-12-07 13:30:00,23.03,23.04,23.03,23.03,34482.75862068965,7.2491,7.2522,7.2491,7.2491,34482.7586
2006-12-07 13:35:00,23.03,23.03,23.0,23.01,25287.35632183908,7.2491,7.2491,7.2397,7.2428,25287.3563
2006-12-07 13:40:00,23.01,23.02,23.01,23.02,25078.36990595611,7.2428,7.246,7.2428,7.246,25078.3699
2006-12-07 13:45:00,23.02,23.02,23.01,23.02,21107.62800417973,7.246,7.246,7.2428,7.246,21107.628
2006-12-07 13:50:00,23.02,23.02,23.0,23.01,26750.261233019854,7.246,7.246,7.2397,7.2428,26750.2612
2006-12-07 13:55:00,23.01,23.01,22.99,22.99,21943.5736677116,7.2428,7.2428,7.2365,7.2365,21943.5737
2006-12-07 14:00:00,22.99,23.0,22.97,23.0,71891.32706374086,7.2365,7.2397,7.2302,7.2397,71891.3271
2006-12-07 14:05:00,23.0,23.03,23.0,23.03,78578.89237199581,7.2397,7.2491,7.2397,7.2491,78578.8924
2006-12-07 14:10:00,23.03,23.05,23.0,23.05,128526.64576802508,7.2491,7.2554,7.2397,7.2554,128526.6458
2006-12-07 14:15:00,23.03,23.07,23.03,23.06,144409.6133751306,7.2491,7.2617,7.2491,7.2585,144409.6134
2006-12-07 14:20:00,23.06,23.07,23.04,23.04,69801.46290491118,7.2585,7.2617,7.2522,7.2522,69801.4629
2006-12-07 14:25:00,23.04,23.04,23.01,23.03,44723.09299895506,7.2522,7.2522,7.2428,7.2491,44723.093
2006-12-07 14:30:00,23.03,23.03,23.02,23.02,22152.56008359457,7.2491,7.2491,7.246,7.246,22152.5601
2006-12-07 14:35:00,23.02,23.03,23.01,23.03,30303.0303030303,7.246,7.2491,7.2428,7.2491,30303.0303
2006-12-07 14:40:00,23.03,23.06,23.03,23.06,55381.400208986415,7.2491,7.2585,7.2491,7.2585,55381.4002
2006-12-07 14:45:00,23.06,23.07,23.03,23.03,73354.23197492163,7.2585,7.2617,7.2491,7.2491,73354.232
2006-12-07 14:50:00,23.02,23.04,22.99,23.03,61024.03343782654,7.246,7.2522,7.2365,7.2491,61024.0334
2006-12-07 14:55:00,23.03,23.03,23.0,23.0,29885.05747126437,7.2491,7.2491,7.2397,7.2397,29885.0575
2006-12-07 15:00:00,23.0,23.0,22.97,22.99,66039.70741901777,7.2397,7.2397,7.2302,7.2365,66039.7074
2006-12-07 15:05:00,22.99,23.01,22.99,23.0,28840.125391849528,7.2365,7.2428,7.2365,7.2397,28840.1254
2006-12-07 15:10:00,22.99,23.0,22.98,22.98,47439.91640543364,7.2365,7.2397,7.2334,7.2334,47439.9164
2006-12-07 15:15:00,22.98,23.0,22.98,23.0,53709.50888192267,7.2334,7.2397,7.2334,7.2397,53709.5089
2006-12-07 15:20:00,23.0,23.02,23.0,23.02,146081.50470219436,7.2397,7.246,7.2397,7.246,146081.5047
2006-12-07 15:25:00,23.02,23.07,23.01,23.01,170950.8881922675,7.246,7.2617,7.2428,7.2428,170950.8882
2006-12-07 15:30:00,23.01,23.01,22.99,23.01,92789.9686520376,7.2428,7.2428,7.2365,7.2428,92789.9687
2006-12-07 15:35:00,23.01,23.03,23.0,23.0,68129.57157784744,7.2428,7.2491,7.2397,7.2397,68129.5716
2006-12-07 15:40:00,23.0,23.05,23.0,23.05,103239.289446186,7.2397,7.2554,7.2397,7.2554,103239.2894
2006-12-07 15:45:00,23.05,23.05,23.01,23.01,85475.44409613375,7.2554,7.2554,7.2428,7.2428,85475.4441
2006-12-07 15:50:00,23.01,23.01,22.99,23.01,114524.55590386625,7.2428,7.2428,7.2365,7.2428,114524.5559
2006-12-07 15:55:00,23.01,23.03,22.99,23.02,155485.8934169279,7.2428,7.2491,7.2365,7.246,155485.8934
2006-12-08 09:30:00,23.06,23.11,23.03,23.09,136468.12957157785,7.2585,7.2743,7.2491,7.268,136468.1296
2006-12-08 09:35:00,23.09,23.11,23.07,23.1,117450.36572622778,7.268,7.2743,7.2617,7.2711,117450.3657
2006-12-08 09:40:00,23.1,23.1,23.06,23.07,140856.84430512018,7.2711,7.2711,7.2585,7.2617,140856.8443
2006-12-08 09:45:00,23.08,23.11,23.07,23.11,85266.45768025078,7.2648,7.2743,7.2617,7.2743,85266.4577
2006-12-08 09:50:00,23.1,23.1,23.04,23.08,118495.29780564264,7.2711,7.2711,7.2522,7.2648,118495.2978
2006-12-08 09:55:00,23.08,23.08,23.03,23.06,107210.03134796236,7.2648,7.2648,7.2491,7.2585,107210.0313
2006-12-08 10:00:00,23.06,23.06,22.97,22.97,85057.4712643678,7.2585,7.2585,7.2302,7.2302,85057.4713
2006-12-08 10:05:00,22.97,22.97,22.94,22.94,67293.62591431556,7.2302,7.2302,7.2208,7.2208,67293.6259
2006-12-08 10:10:00,22.94,22.99,22.94,22.96,141065.83072100312,7.2208,7.2365,7.2208,7.2271,141065.8307
2006-12-08 10:15:00,22.96,22.99,22.94,22.94,53500.52246603971,7.2271,7.2365,7.2208,7.2208,53500.5225
2006-12-08 10:20:00,22.94,22.98,22.93,22.97,40961.33751306165,7.2208,7.2334,7.2176,7.2302,40961.3375
2006-12-08 10:25:00,22.97,22.97,22.94,22.95,56635.31870428422,7.2302,7.2302,7.2208,7.2239,56635.3187
2006-12-08 10:30:00,22.95,23.01,22.95,22.99,102612.33019853708,7.2239,7.2428,7.2239,7.2365,102612.3302
2006-12-08 10:35:00,22.99,23.0,22.96,22.99,98850.57471264368,7.2365,7.2397,7.2271,7.2365,98850.5747
2006-12-08 10:40:00,22.99,23.02,22.98,23.01,73981.19122257053,7.2365,7.246,7.2334,7.2428,73981.1912
2006-12-08 10:45:00,23.01,23.02,22.97,23.01,183072.1003134796,7.2428,7.246,7.2302,7.2428,183072.1003
2006-12-08 10:50:00,23.01,23.01,22.99,23.01,94252.87356321838,7.2428,7.2428,7.2365,7.2428,94252.8736
2006-12-08 10:55:00,23.0,23.02,23.0,23.0,66666.66666666667,7.2397,7.246,7.2397,7.2397,66666.6667
2006-12-08 11:00:00,23.0,23.03,22.99,23.03,91327.06374085684,7.2397,7.2491,7.2365,7.2491,91327.0637
2006-12-08 11:05:00,23.03,23.05,23.02,23.02,168861.02403343783,7.2491,7.2554,7.246,7.246,168861.024
2006-12-08 11:10:00,23.02,23.02,23.01,23.02,88819.22675026122,7.246,7.246,7.2428,7.246,88819.2268
2006-12-08 11:15:00,23.02,23.04,23.02,23.03,84430.51201671892,7.246,7.2522,7.246,7.2491,84430.512
2006-12-08 11:20:00,23.03,23.04,23.03,23.03,46603.97074190177,7.2491,7.2522,7.2491,7.2491,46603.9707
2006-12-08 11:25:00,23.03,23.04,23.03,23.04,20689.6551724138,7.2491,7.2522,7.2491,7.2522,20689.6552
2006-12-08 11:30:00,23.04,23.06,23.04,23.06,99059.56112852664,7.2522,7.2585,7.2522,7.2585,99059.5611
2006-12-08 11:35:00,23.06,23.06,23.02,23.03,77324.97387669802,7.2585,7.2585,7.246,7.2491,77324.9739
2006-12-08 11:40:00,23.03,23.05,23.03,23.03,120376.17554858934,7.2491,7.2554,7.2491,7.2491,120376.1755
2006-12-08 11:45:00,23.03,23.03,23.02,23.02,47439.91640543364,7.2491,7.2491,7.246,7.246,47439.9164
2006-12-08 11:50:00,23.02,23.03,23.01,23.01,45559.038662486935,7.246,7.2491,7.2428,7.2428,45559.0387
2006-12-08 11:55:00,23.01,23.02,23.0,23.0,48484.84848484848,7.2428,7.246,7.2397,7.2397,48484.8485
2006-12-08 12:00:00,23.0,23.01,22.99,23.01,61233.01985370951,7.2397,7.2428,7.2365,7.2428,61233.0199
2006-12-08 12:05:00,23.01,23.02,23.0,23.01,58516.19644723093,7.2428,7.246,7.2397,7.2428,58516.1964
2006-12-08 12:10:00,23.01,23.01,22.99,22.99,41170.32392894461,7.2428,7.2428,7.2365,7.2365,41170.3239
2006-12-08 12:15:00,22.99,23.0,22.98,22.98,54754.44096133751,7.2365,7.2397,7.2334,7.2334,54754.441
2006-12-08 12:20:00,22.99,22.99,22.98,22.98,27168.23406478579,7.2365,7.2365,7.2334,7.2334,27168.2341
2006-12-08 12:25:00,22.98,22.98,22.97,22.98,36572.62277951933,7.2334,7.2334,7.2302,7.2334,36572.6228
2006-12-08 12:30:00,22.97,22.98,22.97,22.98,40125.39184952978,7.2302,7.2334,7.2302,7.2334,40125.3918
2006-12-08 12:35:00,22.97,22.98,22.95,22.96,69801.46290491118,7.2302,7.2334,7.2239,7.2271,69801.4629
2006-12-08 12:40:00,22.96,22.96,22.95,22.95,37408.5684430512,7.2271,7.2271,7.2239,7.2239,37408.5684
2006-12-08 12:45:00,22.95,22.95,22.95,22.95,25705.329153605016,7.2239,7.2239,7.2239,7.2239,25705.3292
2006-12-08 12:50:00,22.95,22.95,22.94,22.94,83385.57993730408,7.2239,7.2239,7.2208,7.2208,83385.5799
2006-12-08 12:55:00,22.94,22.95,22.94,22.94,56635.31870428422,7.2208,7.2239,7.2208,7.2208,56635.3187
2006-12-08 13:00:00,22.95,22.95,22.94,22.95,73772.20480668756,7.2239,7.2239,7.2208,7.2239,73772.2048
2006-12-08 13:05:00,22.95,22.96,22.95,22.95,54963.42737722048,7.2239,7.2271,7.2239,7.2239,54963.4274
2006-12-08 13:10:00,22.95,22.95,22.94,22.94,47021.94357366771,7.2239,7.2239,7.2208,7.2208,47021.9436
2006-12-08 13:15:00,22.94,22.95,22.94,22.94,31347.96238244514,7.2208,7.2239,7.2208,7.2208,31347.9624
2006-12-08 13:20:00,22.94,22.94,22.94,22.94,46603.97074190177,7.2208,7.2208,7.2208,7.2208,46603.9707
2006-12-08 13:25:00,22.93,22.94,22.92,22.93,76489.02821316614,7.2176,7.2208,7.2145,7.2176,76489.0282
2006-12-08 13:30:00,22.92,22.93,22.92,22.93,45559.038662486935,7.2145,7.2176,7.2145,7.2176,45559.0387
2006-12-08 13:35:00,22.93,22.93,22.92,22.93,38871.47335423197,7.2176,7.2176,7.2145,7.2176,38871.4734
2006-12-08 13:40:00,22.93,22.95,22.92,22.94,83803.55276907001,7.2176,7.2239,7.2145,7.2208,83803.5528
2006-12-08 13:45:00,22.94,22.95,22.9,22.94,133751.30616509926,7.2208,7.2239,7.2082,7.2208,133751.3062
2006-12-08 13:50:00,22.93,22.94,22.91,22.91,79832.81086729362,7.2176,7.2208,7.2113,7.2113,79832.8109
2006-12-08 13:55:00,22.91,22.92,22.91,22.92,33019.85370950888,7.2113,7.2145,7.2113,7.2145,33019.8537
2006-12-08 14:00:00,22.92,22.92,22.91,22.92,63740.85684430512,7.2145,7.2145,7.2113,7.2145,63740.8568
2006-12-08 14:05:00,22.91,22.92,22.9,22.91,115151.51515151517,7.2113,7.2145,7.2082,7.2113,115151.5152
2006-12-08 14:10:00,22.91,22.91,22.9,22.91,38662.48693834901,7.2113,7.2113,7.2082,7.2113,38662.4869
2006-12-08 14:15:00,22.91,22.91,22.9,22.91,53500.52246603971,7.2113,7.2113,7.2082,7.2113,53500.5225
2006-12-08 14:20:00,22.91,22.92,22.91,22.92,49320.79414838035,7.2113,7.2145,7.2113,7.2145,49320.7941
2006-12-08 14:25:00,22.92,22.92,22.88,22.89,116196.44723093,7.2145,7.2145,7.2019,7.205,116196.4472
2006-12-08 14:30:00,22.89,22.91,22.89,22.9,112225.7053291536,7.205,7.2113,7.205,7.2082,112225.7053
2006-12-08 14:35:00,22.9,22.9,22.9,22.9,19853.70950888192,7.2082,7.2082,7.2082,7.2082,19853.7095
2006-12-08 14:40:00,22.9,22.92,22.9,22.91,112434.69174503656,7.2082,7.2145,7.2082,7.2113,112434.6917
2006-12-08 14:45:00,22.91,22.92,22.91,22.92,47648.90282131661,7.2113,7.2145,7.2113,7.2145,47648.9028
2006-12-08 14:50:00,22.91,22.93,22.91,22.93,116405.43364681296,7.2113,7.2176,7.2113,7.2176,116405.4336
2006-12-08 14:55:00,22.93,22.94,22.92,22.92,69801.46290491118,7.2176,7.2208,7.2145,7.2145,69801.4629
2006-12-08 15:00:00,22.92,22.92,22.9,22.9,80877.74294670846,7.2145,7.2145,7.2082,7.2082,80877.7429
2006-12-08 15:05:00,22.9,22.9,22.88,22.9,85475.44409613375,7.2082,7.2082,7.2019,7.2082,85475.4441
2006-12-08 15:10:00,22.9,22.91,22.89,22.91,68338.5579937304,7.2082,7.2113,7.205,7.2113,68338.558
2006-12-08 15:15:00,22.91,22.92,22.91,22.92,60397.07419017764,7.2113,7.2145,7.2113,7.2145,60397.0742
2006-12-08 15:20:00,22.92,22.92,22.91,22.92,75026.12330198537,7.2145,7.2145,7.2113,7.2145,75026.1233
2006-12-08 15:25:00,22.92,22.92,22.92,22.92,82340.64785788923,7.2145,7.2145,7.2145,7.2145,82340.6479
2006-12-08 15:30:00,22.92,22.93,22.92,22.93,72936.2591431557,7.2145,7.2176,7.2145,7.2176,72936.2591
2006-12-08 15:35:00,22.93,22.95,22.93,22.95,83176.5935214211,7.2176,7.2239,7.2176,7.2239,83176.5935
2006-12-08 15:40:00,22.95,22.95,22.93,22.93,112434.69174503656,7.2239,7.2239,7.2176,7.2176,112434.6917
2006-12-08 15:45:00,22.93,22.93,22.91,22.92,158620.6896551724,7.2176,7.2176,7.2113,7.2145,158620.6897
2006-12-08 15:50:00,22.91,22.93,22.91,22.92,128735.63218390803,7.2113,7.2176,7.2113,7.2145,128735.6322
2006-12-08 15:55:00,22.92,22.94,22.92,22.94,170950.8881922675,7.2145,7.2208,7.2145,7.2208,170950.8882
2006-12-11 09:30:00,22.92,22.99,22.92,22.97,215464.9947753396,7.2145,7.2365,7.2145,7.2302,215464.9948
2006-12-11 09:35:00,22.98,23.02,22.9,22.92,64367.81609195402,7.2334,7.246,7.2082,7.2145,64367.8161
2006-12-11 09:40:00,22.92,22.96,22.89,22.91,45977.01149425288,7.2145,7.2271,7.205,7.2113,45977.0115
2006-12-11 09:45:00,22.92,22.96,22.92,22.92,41170.32392894461,7.2145,7.2271,7.2145,7.2145,41170.3239
2006-12-11 09:50:00,22.91,22.95,22.9,22.9,46812.957157784746,7.2113,7.2239,7.2082,7.2082,46812.9572
2006-12-11 09:55:00,22.91,22.92,22.88,22.92,54754.44096133751,7.2113,7.2145,7.2019,7.2145,54754.441
2006-12-11 10:00:00,22.92,22.95,22.89,22.92,137095.08881922674,7.2145,7.2239,7.205,7.2145,137095.0888
2006-12-11 10:05:00,22.92,22.97,22.9,22.94,186624.8693834901,7.2145,7.2302,7.2082,7.2208,186624.8694
2006-12-11 10:10:00,22.94,23.0,22.93,22.98,64367.81609195402,7.2208,7.2397,7.2176,7.2334,64367.8161
2006-12-11 10:15:00,22.98,23.02,22.95,22.99,138140.02089864158,7.2334,7.246,7.2239,7.2365,138140.0209
2006-12-11 10:20:00,22.98,23.0,22.95,22.96,62904.91118077325,7.2334,7.2397,7.2239,7.2271,62904.9112
2006-12-11 10:25:00,22.97,23.0,22.95,22.95,59979.1013584117,7.2302,7.2397,7.2239,7.2239,59979.1014
2006-12-11 10:30:00,22.95,22.95,22.94,22.94,100940.43887147336,7.2239,7.2239,7.2208,7.2208,100940.4389
2006-12-11 10:35:00,22.94,22.95,22.94,22.94,37408.5684430512,7.2208,7.2239,7.2208,7.2208,37408.5684
2006-12-11 10:40:00,22.94,22.95,22.94,22.94,19853.70950888192,7.2208,7.2239,7.2208,7.2208,19853.7095
2006-12-11 10:45:00,22.94,22.95,22.94,22.94,79832.81086729362,7.2208,7.2239,7.2208,7.2208,79832.8109
2006-12-11 10:50:00,22.95,22.95,22.9,22.91,77951.93312434692,7.2239,7.2239,7.2082,7.2113,77951.9331
2006-12-11 10:55:00,22.9,22.93,22.9,22.92,39498.43260188088,7.2082,7.2176,7.2082,7.2145,39498.4326
2006-12-11 11:00:00,22.92,22.93,22.92,22.93,42006.269592476485,7.2145,7.2176,7.2145,7.2176,42006.2696
2006-12-11 11:05:00,22.93,22.94,22.93,22.93,48484.84848484848,7.2176,7.2208,7.2176,7.2176,48484.8485
2006-12-11 11:10:00,22.93,22.95,22.93,22.94,35109.71786833856,7.2176,7.2239,7.2176,7.2208,35109.7179
2006-12-11 11:15:00,22.94,22.94,22.9,22.9,273981.19122257055,7.2208,7.2208,7.2082,7.2082,273981.1912
2006-12-11 11:20:00,22.9,22.91,22.89,22.9,95506.7920585162,7.2082,7.2113,7.205,7.2082,95506.7921
2006-12-11 11:25:00,22.9,22.9,22.88,22.88,51828.631138975965,7.2082,7.2082,7.2019,7.2019,51828.6311
2006-12-11 11:30:00,22.89,22.89,22.86,22.87,69801.46290491118,7.205,7.205,7.1956,7.1987,69801.4629
2006-12-11 11:35:00,22.87,22.87,22.85,22.85,56844.305120167184,7.1987,7.1987,7.1924,7.1924,56844.3051
2006-12-11 11:40:00,22.85,22.85,22.81,22.82,107419.01776384536,7.1924,7.1924,7.1799,7.183,107419.0178
2006-12-11 11:45:00,22.82,22.82,22.8,22.81,77324.97387669802,7.183,7.183,7.1767,7.1799,77324.9739
2006-12-11 11:50:00,22.8,22.82,22.79,22.82,107419.01776384536,7.1767,7.183,7.1736,7.183,107419.0178
2006-12-11 11:55:00,22.82,22.83,22.8,22.81,64367.81609195402,7.183,7.1861,7.1767,7.1799,64367.8161
2006-12-11 12:00:00,22.81,22.82,22.8,22.81,87565.30825496343,7.1799,7.183,7.1767,7.1799,87565.3083
2006-12-11 12:05:00,22.81,22.81,22.77,22.78,191640.5433646813,7.1799,7.1799,7.1673,7.1704,191640.5434
2006-12-11 12:10:00,22.78,22.78,22.76,22.78,111807.73249738768,7.1704,7.1704,7.1641,7.1704,111807.7325
2006-12-11 12:15:00,22.78,22.78,22.76,22.76,106374.08568443052,7.1704,7.1704,7.1641,7.1641,106374.0857
2006-12-11 12:20:00,22.77,22.78,22.76,22.78,86102.40334378266,7.1673,7.1704,7.1641,7.1704,86102.4033
2006-12-11 12:25:00,22.78,22.8,22.78,22.8,61442.00626959247,7.1704,7.1767,7.1704,7.1767,61442.0063
2006-12-11 12:30:00,22.8,22.81,22.79,22.81,75653.08254963427,7.1767,7.1799,7.1736,7.1799,75653.0825
2006-12-11 12:35:00,22.81,22.82,22.81,22.81,52455.59038662487,7.1799,7.183,7.1799,7.1799,52455.5904
2006-12-11 12:40:00,22.81,22.83,22.81,22.82,63113.89759665621,7.1799,7.1861,7.1799,7.183,63113.8976
2006-12-11 12:45:00,22.83,22.85,22.83,22.84,87774.29467084639,7.1861,7.1924,7.1861,7.1893,87774.2947
2006-12-11 12:50:00,22.83,22.84,22.82,22.83,70219.43573667711,7.1861,7.1893,7.183,7.1861,70219.4357
2006-12-11 12:55:00,22.83,22.83,22.82,22.82,49947.75339602926,7.1861,7.1861,7.183,7.183,49947.7534
2006-12-11 13:00:00,22.82,22.83,22.82,22.82,48275.86206896552,7.183,7.1861,7.183,7.183,48275.8621
2006-12-11 13:05:00,22.82,22.84,22.81,22.84,63740.85684430512,7.183,7.1893,7.1799,7.1893,63740.8568
2006-12-11 13:10:00,22.84,22.86,22.82,22.85,193939.39393939392,7.1893,7.1956,7.183,7.1924,193939.3939
2006-12-11 13:15:00,22.85,22.85,22.83,22.85,167398.11912225705,7.1924,7.1924,7.1861,7.1924,167398.1191
2006-12-11 13:20:00,22.85,22.85,22.84,22.85,51201.67189132706,7.1924,7.1924,7.1893,7.1924,51201.6719
2006-12-11 13:25:00,22.84,22.85,22.84,22.85,45350.05224660397,7.1893,7.1924,7.1893,7.1924,45350.0522
2006-12-11 13:30:00,22.84,22.85,22.84,22.85,55799.37304075235,7.1893,7.1924,7.1893,7.1924,55799.373
2006-12-11 13:35:00,22.85,22.85,22.84,22.85,57680.250783699055,7.1924,7.1924,7.1893,7.1924,57680.2508
2006-12-11 13:40:00,22.85,22.86,22.84,22.85,116614.42006269592,7.1924,7.1956,7.1893,7.1924,116614.4201
2006-12-11 13:45:00,22.84,22.85,22.84,22.85,53082.54963427377,7.1893,7.1924,7.1893,7.1924,53082.5496
2006-12-11 13:50:00,22.85,22.87,22.84,22.87,68338.5579937304,7.1924,7.1987,7.1893,7.1987,68338.558
2006-12-11 13:55:00,22.87,22.88,22.87,22.88,57262.27795193312,7.1987,7.2019,7.1987,7.2019,57262.278
2006-12-11 14:00:00,22.88,22.88,22.86,22.86,58725.18286311389,7.2019,7.2019,7.1956,7.1956,58725.1829
2006-12-11 14:05:00,22.86,22.87,22.86,22.87,71682.34064785788,7.1956,7.1987,7.1956,7.1987,71682.3406
2006-12-11 14:10:00,22.87,22.88,22.87,22.88,44723.09299895506,7.1987,7.2019,7.1987,7.2019,44723.093
2006-12-11 14:15:00,22.88,22.89,22.88,22.88,76280.04179728318,7.2019,7.205,7.2019,7.2019,76280.0418
2006-12-11 14:20:00,22.89,22.89,22.88,22.88,46185.99791013584,7.205,7.205,7.2019,7.2019,46185.9979
2006-12-11 14:25:00,22.88,22.89,22.87,22.89,45141.065830721,7.2019,7.205,7.1987,7.205,45141.0658
2006-12-11 14:30:00,22.89,22.91,22.88,22.9,90909.09090909093,7.205,7.2113,7.2019,7.2082,90909.0909
2006-12-11 14:35:00,22.9,22.91,22.9,22.9,29258.098223615463,7.2082,7.2113,7.2082,7.2082,29258.0982
2006-12-11 14:40:00,22.9,22.91,22.9,22.9,30512.01671891327,7.2082,7.2113,7.2082,7.2082,30512.0167
2006-12-11 14:45:00,22.9,22.9,22.87,22.87,104284.22152560083,7.2082,7.2082,7.1987,7.1987,104284.2215
2006-12-11 14:50:00,22.87,22.87,22.87,22.87,33855.799373040754,7.1987,7.1987,7.1987,7.1987,33855.7994
2006-12-11 14:55:00,22.87,22.87,22.85,22.85,98223.61546499476,7.1987,7.1987,7.1924,7.1924,98223.6155
2006-12-11 15:00:00,22.85,22.85,22.84,22.84,75026.12330198537,7.1924,7.1924,7.1893,7.1893,75026.1233
2006-12-11 15:05:00,22.84,22.85,22.83,22.83,59561.12852664576,7.1893,7.1924,7.1861,7.1861,59561.1285
2006-12-11 15:10:00,22.83,22.84,22.81,22.82,83385.57993730408,7.1861,7.1893,7.1799,7.183,83385.5799
2006-12-11 15:15:00,22.81,22.83,22.81,22.82,77742.94670846395,7.1799,7.1861,7.1799,7.183,77742.9467
2006-12-11 15:20:00,22.82,22.82,22.81,22.81,159665.62173458724,7.183,7.183,7.1799,7.1799,159665.6217
2006-12-11 15:25:00,22.81,22.81,22.8,22.81,104284.22152560083,7.1799,7.1799,7.1767,7.1799,104284.2215
2006-12-11 15:30:00,22.81,22.83,22.8,22.83,231556.9487983281,7.1799,7.1861,7.1767,7.1861,231556.9488
2006-12-11 15:35:00,22.83,22.85,22.83,22.85,118495.29780564264,7.1861,7.1924,7.1861,7.1924,118495.2978
2006-12-11 15:40:00,22.85,22.85,22.84,22.84,95715.77847439917,7.1924,7.1924,7.1893,7.1893,95715.7785
2006-12-11 15:45:00,22.85,22.87,22.85,22.87,160501.5673981191,7.1924,7.1987,7.1924,7.1987,160501.5674
2006-12-11 15:50:00,22.87,22.88,22.86,22.87,214838.0355276907,7.1987,7.2019,7.1956,7.1987,214838.0355
2006-12-11 15:55:00,22.87,22.88,22.86,22.88,180773.249738767,7.1987,7.2019,7.1956,7.2019,180773.2497
2006-12-12 09:30:00,22.94,22.94,22.89,22.91,177011.49425287356,7.2208,7.2208,7.205,7.2113,177011.4943
2006-12-12 09:35:00,22.91,22.93,22.89,22.92,115569.48798328108,7.2113,7.2176,7.205,7.2145,115569.488
2006-12-12 09:40:00,22.92,22.97,22.92,22.92,72100.31347962382,7.2145,7.2302,7.2145,7.2145,72100.3135
2006-12-12 09:45:00,22.92,22.93,22.9,22.92,85266.45768025078,7.2145,7.2176,7.2082,7.2145,85266.4577
2006-12-12 09:50:00,22.93,22.93,22.9,22.92,53918.49529780564,7.2176,7.2176,7.2082,7.2145,53918.4953
2006-12-12 09:55:00,22.92,22.93,22.9,22.9,80250.78369905955,7.2145,7.2176,7.2082,7.2082,80250.7837
2006-12-12 10:00:00,22.91,22.92,22.89,22.92,88192.26750261233,7.2113,7.2145,7.205,7.2145,88192.2675
2006-12-12 10:05:00,22.92,22.96,22.92,22.95,76907.00104493208,7.2145,7.2271,7.2145,7.2239,76907.001
2006-12-12 10:10:00,22.94,22.95,22.92,22.94,53291.53605015674,7.2208,7.2239,7.2145,7.2208,53291.5361
2006-12-12 10:15:00,22.94,22.98,22.94,22.98,71264.36781609195,7.2208,7.2334,7.2208,7.2334,71264.3678
2006-12-12 10:20:00,22.97,22.97,22.95,22.96,104702.19435736677,7.2302,7.2302,7.2239,7.2271,104702.1944
2006-12-12 10:25:00,22.96,22.98,22.94,22.96,67084.6394984326,7.2271,7.2334,7.2208,7.2271,67084.6395
2006-12-12 10:30:00,22.96,22.98,22.94,22.95,77742.94670846395,7.2271,7.2334,7.2208,7.2239,77742.9467
2006-12-12 10:35:00,22.95,22.96,22.92,22.92,90700.10449320794,7.2239,7.2271,7.2145,7.2145,90700.1045
2006-12-12 10:40:00,22.92,22.93,22.91,22.92,75026.12330198537,7.2145,7.2176,7.2113,7.2145,75026.1233
2006-12-12 10:45:00,22.92,22.92,22.89,22.92,58725.18286311389,7.2145,7.2145,7.205,7.2145,58725.1829
2006-12-12 10:50:00,22.91,22.92,22.91,22.92,52664.57680250784,7.2113,7.2145,7.2113,7.2145,52664.5768
2006-12-12 10:55:00,22.92,22.94,22.91,22.93,58934.16927899687,7.2145,7.2208,7.2113,7.2176,58934.1693
2006-12-12 11:00:00,22.92,22.94,22.92,22.94,35318.70428422152,7.2145,7.2208,7.2145,7.2208,35318.7043
2006-12-12 11:05:00,22.94,22.96,22.93,22.96,142319.74921630093,7.2208,7.2271,7.2176,7.2271,142319.7492
2006-12-12 11:10:00,22.96,22.96,22.94,22.94,60397.07419017764,7.2271,7.2271,7.2208,7.2208,60397.0742
2006-12-12 11:15:00,22.94,22.95,22.93,22.93,87565.30825496343,7.2208,7.2239,7.2176,7.2176,87565.3083
2006-12-12 11:20:00,22.93,22.95,22.93,22.94,39707.419017763845,7.2176,7.2239,7.2176,7.2208,39707.419
2006-12-12 11:25:00,22.95,22.95,22.94,22.95,49529.780564263325,7.2239,7.2239,7.2208,7.2239,49529.7806
2006-12-12 11:30:00,22.95,22.95,22.94,22.94,48484.84848484848,7.2239,7.2239,7.2208,7.2208,48484.8485
2006-12-12 11:35:00,22.94,22.95,22.94,22.95,46185.99791013584,7.2208,7.2239,7.2208,7.2239,46185.9979
2006-12-12 11:40:00,22.95,22.95,22.94,22.94,67920.58516196447,7.2239,7.2239,7.2208,7.2208,67920.5852
2006-12-12 11:45:00,22.95,22.95,22.94,22.94,45141.065830721,7.2239,7.2239,7.2208,7.2208,45141.0658
2006-12-12 11:50:00,22.94,22.94,22.92,22.92,44096.133751306166,7.2208,7.2208,7.2145,7.2145,44096.1338
2006-12-12 11:55:00,22.92,22.93,22.92,22.92,47648.90282131661,7.2145,7.2176,7.2145,7.2145,47648.9028
2006-12-12 12:00:00,22.92,22.93,22.91,22.91,32810.86729362591,7.2145,7.2176,7.2113,7.2113,32810.8673
2006-12-12 12:05:00,22.92,22.92,22.87,22.87,62486.93834900732,7.2145,7.2145,7.1987,7.1987,62486.9383
2006-12-12 12:10:00,22.86,22.87,22.81,22.86,140438.87147335423,7.1956,7.1987,7.1799,7.1956,140438.8715
2006-12-12 12:15:00,22.86,22.87,22.86,22.87,82967.60710553813,7.1956,7.1987,7.1956,7.1987,82967.6071
2006-12-12 12:20:00,22.87,22.87,22.84,22.84,57889.23719958203,7.1987,7.1987,7.1893,7.1893,57889.2372
2006-12-12 12:25:00,22.84,22.85,22.83,22.85,104911.18077324974,7.1893,7.1924,7.1861,7.1924,104911.1808
2006-12-12 12:30:00,22.85,22.86,22.85,22.85,49320.79414838035,7.1924,7.1956,7.1924,7.1924,49320.7941
2006-12-12 12:35:00,22.86,22.87,22.85,22.87,32392.89446185997,7.1956,7.1987,7.1924,7.1987,32392.8945
2006-12-12 12:40:00,22.87,22.87,22.85,22.85,36363.63636363636,7.1987,7.1987,7.1924,7.1924,36363.6364
2006-12-12 12:45:00,22.85,22.87,22.84,22.86,42633.22884012539,7.1924,7.1987,7.1893,7.1956,42633.2288
2006-12-12 12:50:00,22.86,22.87,22.86,22.87,10867.293625914315,7.1956,7.1987,7.1956,7.1987,10867.2936
2006-12-12 12:55:00,22.86,22.87,22.86,22.86,20062.69592476489,7.1956,7.1987,7.1956,7.1956,20062.6959
2006-12-12 13:00:00,22.86,22.86,22.85,22.85,50365.72622779519,7.1956,7.1956,7.1924,7.1924,50365.7262
2006-12-12 13:05:00,22.85,22.87,22.85,22.87,54127.481713688605,7.1924,7.1987,7.1924,7.1987,54127.4817
2006-12-12 13:10:00,22.86,22.87,22.86,22.86,32601.880877742944,7.1956,7.1987,7.1956,7.1956,32601.8809
2006-12-12 13:15:00,22.86,22.87,22.86,22.86,23197.492163009403,7.1956,7.1987,7.1956,7.1956,23197.4922
2006-12-12 13:20:00,22.86,22.86,22.85,22.85,43678.16091954023,7.1956,7.1956,7.1924,7.1924,43678.1609
2006-12-12 13:25:00,22.85,22.86,22.85,22.86,46394.984326018806,7.1924,7.1956,7.1924,7.1956,46394.9843
2006-12-12 13:30:00,22.86,22.87,22.84,22.84,163218.3908045977,7.1956,7.1987,7.1893,7.1893,163218.3908
2006-12-12 13:35:00,22.85,22.85,22.84,22.84,15882.967607105538,7.1924,7.1924,7.1893,7.1893,15882.9676
2006-12-12 13:40:00,22.85,22.85,22.84,22.84,21525.600835945665,7.1924,7.1924,7.1893,7.1893,21525.6008
2006-12-12 13:45:00,22.84,22.84,22.83,22.84,39916.40543364681,7.1893,7.1893,7.1861,7.1893,39916.4054
2006-12-12 13:50:00,22.83,22.85,22.83,22.85,45141.065830721,7.1861,7.1924,7.1861,7.1924,45141.0658
2006-12-12 13:55:00,22.85,22.85,22.84,22.85,23197.492163009403,7.1924,7.1924,7.1893,7.1924,23197.4922
2006-12-12 14:00:00,22.85,22.85,22.85,22.85,30721.00313479624,7.1924,7.1924,7.1924,7.1924,30721.0031
2006-12-12 14:05:00,22.85,22.85,22.85,22.85,59770.11494252874,7.1924,7.1924,7.1924,7.1924,59770.1149
2006-12-12 14:10:00,22.85,22.89,22.85,22.89,143782.6541274817,7.1924,7.205,7.1924,7.205,143782.6541
2006-12-12 14:15:00,22.89,22.93,22.85,22.9,166144.20062695924,7.205,7.2176,7.1924,7.2082,166144.2006
2006-12-12 14:20:00,22.9,22.96,22.9,22.94,130616.50992685476,7.2082,7.2271,7.2082,7.2208,130616.5099
2006-12-12 14:25:00,22.94,22.95,22.92,22.94,72100.31347962382,7.2208,7.2239,7.2145,7.2208,72100.3135
2006-12-12 14:30:00,22.94,22.95,22.92,22.94,105538.14002089865,7.2208,7.2239,7.2145,7.2208,105538.14
2006-12-12 14:35:00,22.93,22.93,22.88,22.91,104284.22152560083,7.2176,7.2176,7.2019,7.2113,104284.2215
2006-12-12 14:40:00,22.9,22.91,22.9,22.91,55381.400208986415,7.2082,7.2113,7.2082,7.2113,55381.4002
2006-12-12 14:45:00,22.91,22.92,22.9,22.9,104284.22152560083,7.2113,7.2145,7.2082,7.2082,104284.2215
2006-12-12 14:50:00,22.9,22.93,22.9,22.93,90909.09090909093,7.2082,7.2176,7.2082,7.2176,90909.0909
2006-12-12 14:55:00,22.93,22.93,22.91,22.92,104284.22152560083,7.2176,7.2176,7.2113,7.2145,104284.2215
2006-12-12 15:00:00,22.91,22.93,22.9,22.92,108045.97701149424,7.2113,7.2176,7.2082,7.2145,108045.977
2006-12-12 15:05:00,22.92,22.92,22.91,22.92,56426.33228840125,7.2145,7.2145,7.2113,7.2145,56426.3323
2006-12-12 15:10:00,22.92,22.92,22.91,22.92,66248.69383490073,7.2145,7.2145,7.2113,7.2145,66248.6938
2006-12-12 15:15:00,22.92,22.92,22.91,22.92,111598.7460815047,7.2145,7.2145,7.2113,7.2145,111598.7461
2006-12-12 15:20:00,22.92,22.92,22.9,22.91,73145.24555903867,7.2145,7.2145,7.2082,7.2113,73145.2456
2006-12-12 15:25:00,22.91,22.92,22.9,22.92,67502.61233019854,7.2113,7.2145,7.2082,7.2145,67502.6123
2006-12-12 15:30:00,22.92,22.92,22.89,22.89,99059.56112852664,7.2145,7.2145,7.205,7.205,99059.5611
2006-12-12 15:35:00,22.89,22.93,22.89,22.93,136468.12957157785,7.205,7.2176,7.205,7.2176,136468.1296
2006-12-12 15:40:00,22.92,22.92,22.91,22.92,65830.7210031348,7.2145,7.2145,7.2113,7.2145,65830.721
2006-12-12 15:45:00,22.91,22.93,22.91,22.93,101358.41170323928,7.2113,7.2176,7.2113,7.2176,101358.4117
2006-12-12 15:50:00,22.93,22.93,22.92,22.93,100731.45245559038,7.2176,7.2176,7.2145,7.2176,100731.4525
2006-12-12 15:55:00,22.93,22.97,22.93,22.96,314315.56948798324,7.2176,7.2302,7.2176,7.2271,314315.5695
2006-12-13 09:30:00,22.97,22.97,22.94,22.95,550261.2330198537,7.2302,7.2302,7.2208,7.2239,550261.233
2006-12-13 09:35:00,22.95,23.0,22.93,22.97,137095.08881922674,7.2239,7.2397,7.2176,7.2302,137095.0888
2006-12-13 09:40:00,22.97,23.02,22.97,23.01,82758.62068965517,7.2302,7.246,7.2302,7.2428,82758.6207
2006-12-13 09:45:00,23.01,23.02,22.97,22.99,107001.0449320794,7.2428,7.246,7.2302,7.2365,107001.0449
2006-12-13 09:50:00,23.01,23.06,23.01,23.06,101358.41170323928,7.2428,7.2585,7.2428,7.2585,101358.4117
2006-12-13 09:55:00,23.05,23.06,23.0,23.05,93625.91431556948,7.2554,7.2585,7.2397,7.2554,93625.9143
2006-12-13 10:00:00,23.06,23.07,23.03,23.05,40334.37826541275,7.2585,7.2617,7.2491,7.2554,40334.3783
2006-12-13 10:05:00,23.04,23.06,23.03,23.03,74190.1776384535,7.2522,7.2585,7.2491,7.2491,74190.1776
2006-12-13 10:10:00,23.03,23.03,22.99,23.0,76071.0553814002,7.2491,7.2491,7.2365,7.2397,76071.0554
2006-12-13 10:15:00,22.99,23.03,22.99,23.03,44932.07941483804,7.2365,7.2491,7.2365,7.2491,44932.0794
2006-12-13 10:20:00,23.03,23.03,22.98,22.99,118286.31138975966,7.2491,7.2491,7.2334,7.2365,118286.3114
2006-12-13 10:25:00,22.99,23.03,22.99,23.03,102403.34378265412,7.2365,7.2491,7.2365,7.2491,102403.3438
2006-12-13 10:30:00,23.03,23.04,22.97,22.97,92580.98223615464,7.2491,7.2522,7.2302,7.2302,92580.9822
2006-12-13 10:35:00,22.98,22.98,22.95,22.97,128944.618599791,7.2334,7.2334,7.2239,7.2302,128944.6186
2006-12-13 10:40:00,22.97,22.99,22.96,22.96,93625.91431556948,7.2302,7.2365,7.2271,7.2271,93625.9143
2006-12-13 10:45:00,22.96,23.0,22.95,23.0,48484.84848484848,7.2271,7.2397,7.2239,7.2397,48484.8485
2006-12-13 10:50:00,22.99,23.0,22.99,23.0,50992.685475444094,7.2365,7.2397,7.2365,7.2397,50992.6855
2006-12-13 10:55:00,23.0,23.0,22.97,22.97,65621.73458725182,7.2397,7.2397,7.2302,7.2302,65621.7346
2006-12-13 11:00:00,22.98,22.98,22.96,22.98,38662.48693834901,7.2334,7.2334,7.2271,7.2334,38662.4869
2006-12-13 11:05:00,22.98,23.0,22.97,22.99,103866.2486938349,7.2334,7.2397,7.2302,7.2365,103866.2487
2006-12-13 11:10:00,22.99,23.0,22.98,22.98,52873.5632183908,7.2365,7.2397,7.2334,7.2334,52873.5632
2006-12-13 11:15:00,22.98,22.99,22.96,22.99,85684.43051201671,7.2334,7.2365,7.2271,7.2365,85684.4305
2006-12-13 11:20:00,22.99,22.99,22.98,22.98,37408.5684430512,7.2365,7.2365,7.2334,7.2334,37408.5684
2006-12-13 11:25:00,22.98,22.99,22.97,22.97,55799.37304075235,7.2334,7.2365,7.2302,7.2302,55799.373
2006-12-13 11:30:00,22.97,22.98,22.96,22.97,68129.57157784744,7.2302,7.2334,7.2271,7.2302,68129.5716
2006-12-13 11:35:00,22.97,23.0,22.97,22.99,55799.37304075235,7.2302,7.2397,7.2302,7.2365,55799.373
2006-12-13 11:40:00,22.99,23.0,22.98,22.99,44932.07941483804,7.2365,7.2397,7.2334,7.2365,44932.0794
2006-12-13 11:45:00,22.98,22.99,22.98,22.98,27168.23406478579,7.2334,7.2365,7.2334,7.2334,27168.2341
2006-12-13 11:50:00,22.98,22.99,22.96,22.96,39080.45977011494,7.2334,7.2365,7.2271,7.2271,39080.4598
2006-12-13 11:55:00,22.96,22.96,22.94,22.96,39707.419017763845,7.2271,7.2271,7.2208,7.2271,39707.419
2006-12-13 12:00:00,22.96,22.97,22.94,22.95,27377.220480668755,7.2271,7.2302,7.2208,7.2239,27377.2205
2006-12-13 12:05:00,22.95,22.96,22.94,22.95,31556.948798328107,7.2239,7.2271,7.2208,7.2239,31556.9488
2006-12-13 12:10:00,22.95,22.96,22.94,22.94,29049.111807732497,7.2239,7.2271,7.2208,7.2208,29049.1118
2006-12-13 12:15:00,22.94,22.97,22.94,22.97,18181.81818181818,7.2208,7.2302,7.2208,7.2302,18181.8182
2006-12-13 12:20:00,22.97,22.97,22.95,22.95,44096.133751306166,7.2302,7.2302,7.2239,7.2239,44096.1338
2006-12-13 12:25:00,22.95,22.97,22.93,22.95,32810.86729362591,7.2239,7.2302,7.2176,7.2239,32810.8673
2006-12-13 12:30:00,22.95,22.95,22.91,22.92,41588.29676071055,7.2239,7.2239,7.2113,7.2145,41588.2968
2006-12-13 12:35:00,22.92,22.92,22.91,22.92,24660.397074190176,7.2145,7.2145,7.2113,7.2145,24660.3971
2006-12-13 12:40:00,22.92,22.92,22.91,22.92,15673.98119122257,7.2145,7.2145,7.2113,7.2145,15673.9812
2006-12-13 12:45:00,22.92,22.93,22.91,22.93,36154.649947753394,7.2145,7.2176,7.2113,7.2176,36154.6499
2006-12-13 12:50:00,22.93,22.93,22.92,22.92,20271.68234064785,7.2176,7.2176,7.2145,7.2145,20271.6823
2006-12-13 12:55:00,22.92,22.92,22.92,22.92,19017.76384535005,7.2145,7.2145,7.2145,7.2145,19017.7638
2006-12-13 13:00:00,22.92,22.93,22.92,22.93,22361.54649947753,7.2145,7.2176,7.2145,7.2176,22361.5465
2006-12-13 13:05:00,22.93,22.94,22.92,22.93,24033.437826541274,7.2176,7.2208,7.2145,7.2176,24033.4378
2006-12-13 13:10:00,22.93,22.93,22.92,22.93,8986.415882967607,7.2176,7.2176,7.2145,7.2176,8986.4159
2006-12-13 13:15:00,22.93,22.93,22.92,22.93,15464.994775339605,7.2176,7.2176,7.2145,7.2176,15464.9948
2006-12-13 13:20:00,22.93,22.94,22.92,22.94,10449.32079414838,7.2176,7.2208,7.2145,7.2208,10449.3208
2006-12-13 13:25:00,22.94,22.97,22.94,22.97,16927.899686520377,7.2208,7.2302,7.2208,7.2302,16927.8997
2006-12-13 13:30:00,22.96,22.97,22.96,22.96,18599.79101358412,7.2271,7.2302,7.2271,7.2271,18599.791
2006-12-13 13:35:00,22.96,22.96,22.93,22.94,32601.880877742944,7.2271,7.2271,7.2176,7.2208,32601.8809
2006-12-13 13:40:00,22.93,22.95,22.93,22.95,19226.75026123302,7.2176,7.2239,7.2176,7.2239,19226.7503
2006-12-13 13:45:00,22.95,22.96,22.93,22.96,144409.6133751306,7.2239,7.2271,7.2176,7.2271,144409.6134
2006-12-13 13:50:00,22.96,22.96,22.93,22.93,62068.96551724138,7.2271,7.2271,7.2176,7.2176,62068.9655
2006-12-13 13:55:00,22.93,22.95,22.92,22.95,21316.61442006269,7.2176,7.2239,7.2145,7.2239,21316.6144
2006-12-13 14:00:00,22.95,22.97,22.94,22.94,61859.97910135841,7.2239,7.2302,7.2208,7.2208,61859.9791
2006-12-13 14:05:00,22.95,22.95,22.92,22.93,99477.53396029258,7.2239,7.2239,7.2145,7.2176,99477.534
2006-12-13 14:10:00,22.93,22.96,22.93,22.95,36363.63636363636,7.2176,7.2271,7.2176,7.2239,36363.6364
2006-12-13 14:15:00,22.95,22.97,22.94,22.95,38244.51410658307,7.2239,7.2302,7.2208,7.2239,38244.5141
2006-12-13 14:20:00,22.95,22.96,22.95,22.95,34273.772204806686,7.2239,7.2271,7.2239,7.2239,34273.7722
2006-12-13 14:25:00,22.95,22.97,22.94,22.97,26959.24764890282,7.2239,7.2302,7.2208,7.2302,26959.2476
2006-12-13 14:30:00,22.96,22.97,22.94,22.96,82758.62068965517,7.2271,7.2302,7.2208,7.2271,82758.6207
2006-12-13 14:35:00,22.96,22.98,22.95,22.97,27795.19331243469,7.2271,7.2334,7.2239,7.2302,27795.1933
2006-12-13 14:40:00,22.97,22.98,22.96,22.98,34900.73145245559,7.2302,7.2334,7.2271,7.2334,34900.7315
2006-12-13 14:45:00,22.98,22.98,22.96,22.97,53500.52246603971,7.2334,7.2334,7.2271,7.2302,53500.5225
2006-12-13 14:50:00,22.96,22.98,22.96,22.96,73772.20480668756,7.2271,7.2334,7.2271,7.2271,73772.2048
2006-12-13 14:55:00,22.96,22.97,22.94,22.95,65203.76175548589,7.2271,7.2302,7.2208,7.2239,65203.7618
2006-12-13 15:00:00,22.95,22.97,22.95,22.96,56217.345872518286,7.2239,7.2302,7.2239,7.2271,56217.3459
2006-12-13 15:05:00,22.96,22.98,22.96,22.97,117868.33855799372,7.2271,7.2334,7.2271,7.2302,117868.3386
2006-12-13 15:10:00,22.97,22.99,22.97,22.98,45350.05224660397,7.2302,7.2365,7.2302,7.2334,45350.0522
2006-12-13 15:15:00,22.98,22.99,22.97,22.99,27168.23406478579,7.2334,7.2365,7.2302,7.2365,27168.2341
2006-12-13 15:20:00,22.99,22.99,22.97,22.98,49947.75339602926,7.2365,7.2365,7.2302,7.2334,49947.7534
2006-12-13 15:25:00,22.98,22.98,22.96,22.96,95088.81922675026,7.2334,7.2334,7.2271,7.2271,95088.8192
2006-12-13 15:30:00,22.95,22.96,22.93,22.94,111389.75966562174,7.2239,7.2271,7.2176,7.2208,111389.7597
2006-12-13 15:35:00,22.93,22.95,22.93,22.95,105120.1671891327,7.2176,7.2239,7.2176,7.2239,105120.1672
2006-12-13 15:40:00,22.95,22.95,22.92,22.92,114733.5423197492,7.2239,7.2239,7.2145,7.2145,114733.5423
2006-12-13 15:45:00,22.92,22.94,22.92,22.93,74190.1776384535,7.2145,7.2208,7.2145,7.2176,74190.1776
2006-12-13 15:50:00,22.93,22.98,22.93,22.97,130825.49634273772,7.2176,7.2334,7.2176,7.2302,130825.4963
2006-12-13 15:55:00,22.97,22.97,22.95,22.95,169905.95611285267,7.2302,7.2302,7.2239,7.2239,169905.9561
2006-12-14 09:30:00,23.03,23.08,22.99,23.05,188505.7471264368,7.2491,7.2648,7.2365,7.2554,188505.7471
2006-12-14 09:35:00,23.05,23.15,23.03,23.1,146708.46394984325,7.2554,7.2869,7.2491,7.2711,146708.4639
2006-12-14 09:40:00,23.1,23.14,23.05,23.06,194357.36677115987,7.2711,7.2837,7.2554,7.2585,194357.3668
2006-12-14 09:45:00,23.06,23.06,23.03,23.03,152351.09717868338,7.2585,7.2585,7.2491,7.2491,152351.0972
2006-12-14 09:50:00,23.03,23.07,22.99,22.99,59770.11494252874,7.2491,7.2617,7.2365,7.2365,59770.1149
2006-12-14 09:55:00,22.99,23.09,22.99,23.03,163845.3500522466,7.2365,7.268,7.2365,7.2491,163845.3501
2006-12-14 10:00:00,23.02,23.06,22.99,23.02,102612.33019853708,7.246,7.2585,7.2365,7.246,102612.3302
2006-12-14 10:05:00,23.02,23.04,23.01,23.03,152142.1107628004,7.246,7.2522,7.2428,7.2491,152142.1108
2006-12-14 10:10:00,23.04,23.04,22.97,22.97,85893.41692789969,7.2522,7.2522,7.2302,7.2302,85893.4169
2006-12-14 10:15:00,22.97,23.01,22.97,23.01,150470.21943573668,7.2302,7.2428,7.2302,7.2428,150470.2194
2006-12-14 10:20:00,23.01,23.04,22.99,22.99,169278.99686520375,7.2428,7.2522,7.2365,7.2365,169278.9969
2006-12-14 10:25:00,22.99,23.06,22.99,23.05,117241.37931034484,7.2365,7.2585,7.2365,7.2554,117241.3793
2006-12-14 10:30:00,23.04,23.05,22.99,23.0,75653.08254963427,7.2522,7.2554,7.2365,7.2397,75653.0825
2006-12-14 10:35:00,23.0,23.05,22.99,23.04,180982.23615465,7.2397,7.2554,7.2365,7.2522,180982.2362
2006-12-14 10:40:00,23.04,23.04,23.01,23.03,56426.33228840125,7.2522,7.2522,7.2428,7.2491,56426.3323
2006-12-14 10:45:00,23.03,23.04,23.02,23.04,30512.01671891327,7.2491,7.2522,7.246,7.2522,30512.0167
2006-12-14 10:50:00,23.04,23.05,23.02,23.03,40334.37826541275,7.2522,7.2554,7.246,7.2491,40334.3783
2006-12-14 10:55:00,23.03,23.04,23.02,23.02,50574.71264367816,7.2491,7.2522,7.246,7.246,50574.7126
2006-12-14 11:00:00,23.03,23.03,23.0,23.02,69174.50365726228,7.2491,7.2491,7.2397,7.246,69174.5037
2006-12-14 11:05:00,23.02,23.05,23.0,23.04,80041.7972831766,7.246,7.2554,7.2397,7.2522,80041.7973
2006-12-14 11:10:00,23.04,23.05,23.03,23.04,90491.11807732497,7.2522,7.2554,7.2491,7.2522,90491.1181
2006-12-14 11:15:00,23.04,23.06,23.03,23.05,138766.98014629047,7.2522,7.2585,7.2491,7.2554,138766.9801
2006-12-14 11:20:00,23.05,23.05,23.03,23.05,83803.55276907001,7.2554,7.2554,7.2491,7.2554,83803.5528
2006-12-14 11:25:00,23.05,23.07,23.04,23.06,59143.15569487983,7.2554,7.2617,7.2522,7.2585,59143.1557
2006-12-14 11:30:00,23.06,23.06,23.05,23.06,62068.96551724138,7.2585,7.2585,7.2554,7.2585,62068.9655
2006-12-14 11:35:00,23.06,23.08,23.06,23.07,64158.82967607105,7.2585,7.2648,7.2585,7.2617,64158.8297
2006-12-14 11:40:00,23.07,23.07,23.06,23.07,67711.59874608151,7.2617,7.2617,7.2585,7.2617,67711.5987
2006-12-14 11:45:00,23.07,23.09,23.07,23.08,53918.49529780564,7.2617,7.268,7.2617,7.2648,53918.4953
2006-12-14 11:50:00,23.08,23.1,23.08,23.08,105538.14002089865,7.2648,7.2711,7.2648,7.2648,105538.14
2006-12-14 11:55:00,23.07,23.09,23.07,23.08,35109.71786833856,7.2617,7.268,7.2617,7.2648,35109.7179
2006-12-14 12:00:00,23.09,23.1,23.08,23.1,40334.37826541275,7.268,7.2711,7.2648,7.2711,40334.3783
2006-12-14 12:05:00,23.09,23.1,23.09,23.09,27795.19331243469,7.268,7.2711,7.268,7.268,27795.1933
2006-12-14 12:10:00,23.08,23.08,23.08,23.08,25287.35632183908,7.2648,7.2648,7.2648,7.2648,25287.3563
2006-12-14 12:15:00,23.08,23.09,23.06,23.06,100104.49320794149,7.2648,7.268,7.2585,7.2585,100104.4932
2006-12-14 12:20:00,23.07,23.07,23.06,23.07,31138.97596656217,7.2617,7.2617,7.2585,7.2617,31138.976
2006-12-14 12:25:00,23.06,23.09,23.06,23.08,32392.89446185997,7.2585,7.268,7.2585,7.2648,32392.8945
2006-12-14 12:30:00,23.08,23.1,23.08,23.1,36572.62277951933,7.2648,7.2711,7.2648,7.2711,36572.6228
2006-12-14 12:35:00,23.09,23.1,23.08,23.08,31556.948798328107,7.268,7.2711,7.2648,7.2648,31556.9488
2006-12-14 12:40:00,23.08,23.09,23.06,23.09,140856.84430512018,7.2648,7.268,7.2585,7.268,140856.8443
2006-12-14 12:45:00,23.09,23.1,23.09,23.1,21525.600835945665,7.268,7.2711,7.268,7.2711,21525.6008
2006-12-14 12:50:00,23.09,23.09,23.05,23.07,157575.75757575757,7.268,7.268,7.2554,7.2617,157575.7576
2006-12-14 12:55:00,23.07,23.08,23.07,23.08,23406.478578892373,7.2617,7.2648,7.2617,7.2648,23406.4786
2006-12-14 13:00:00,23.08,23.09,23.06,23.06,31765.93521421108,7.2648,7.268,7.2585,7.2585,31765.9352
2006-12-14 13:05:00,23.06,23.09,23.06,23.07,38453.50052246604,7.2585,7.268,7.2585,7.2617,38453.5005
2006-12-14 13:10:00,23.07,23.11,23.07,23.1,131034.48275862068,7.2617,7.2743,7.2617,7.2711,131034.4828
2006-12-14 13:15:00,23.1,23.1,23.08,23.08,57889.23719958203,7.2711,7.2711,7.2648,7.2648,57889.2372
2006-12-14 13:20:00,23.08,23.1,23.08,23.1,61233.01985370951,7.2648,7.2711,7.2648,7.2711,61233.0199
2006-12-14 13:25:00,23.09,23.1,23.08,23.1,26750.261233019854,7.268,7.2711,7.2648,7.2711,26750.2612
2006-12-14 13:30:00,23.09,23.1,23.09,23.1,42424.24242424242,7.268,7.2711,7.268,7.2711,42424.2424
2006-12-14 13:35:00,23.1,23.1,23.07,23.08,71682.34064785788,7.2711,7.2711,7.2617,7.2648,71682.3406
2006-12-14 13:40:00,23.09,23.1,23.08,23.09,60397.07419017764,7.268,7.2711,7.2648,7.268,60397.0742
2006-12-14 13:45:00,23.08,23.09,23.08,23.08,43678.16091954023,7.2648,7.268,7.2648,7.2648,43678.1609
2006-12-14 13:50:00,23.08,23.1,23.08,23.1,34064.78578892372,7.2648,7.2711,7.2648,7.2711,34064.7858
2006-12-14 13:55:00,23.1,23.11,23.09,23.1,61859.97910135841,7.2711,7.2743,7.268,7.2711,61859.9791
2006-12-14 14:00:00,23.1,23.11,23.09,23.11,69383.49007314524,7.2711,7.2743,7.268,7.2743,69383.4901
2006-12-14 14:05:00,23.1,23.11,23.09,23.09,58098.223615465,7.2711,7.2743,7.268,7.268,58098.2236
2006-12-14 14:10:00,23.09,23.11,23.09,23.1,61859.97910135841,7.268,7.2743,7.268,7.2711,61859.9791
2006-12-14 14:15:00,23.1,23.11,23.08,23.09,70846.39498432602,7.2711,7.2743,7.2648,7.268,70846.395
2006-12-14 14:20:00,23.09,23.11,23.08,23.09,115360.50156739813,7.268,7.2743,7.2648,7.268,115360.5016
2006-12-14 14:25:00,23.1,23.11,23.07,23.07,38662.48693834901,7.2711,7.2743,7.2617,7.2617,38662.4869
2006-12-14 14:30:00,23.07,23.1,23.07,23.1,44096.133751306166,7.2617,7.2711,7.2617,7.2711,44096.1338
2006-12-14 14:35:00,23.1,23.13,23.09,23.1,99477.53396029258,7.2711,7.2806,7.268,7.2711,99477.534
2006-12-14 14:40:00,23.09,23.11,23.09,23.1,44096.133751306166,7.268,7.2743,7.268,7.2711,44096.1338
2006-12-14 14:45:00,23.1,23.12,23.1,23.11,58098.223615465,7.2711,7.2774,7.2711,7.2743,58098.2236
2006-12-14 14:50:00,23.11,23.12,23.11,23.12,36572.62277951933,7.2743,7.2774,7.2743,7.2774,36572.6228
2006-12-14 14:55:00,23.11,23.12,23.11,23.11,59770.11494252874,7.2743,7.2774,7.2743,7.2743,59770.1149
2006-12-14 15:00:00,23.11,23.11,23.07,23.09,133124.34691745037,7.2743,7.2743,7.2617,7.268,133124.3469
2006-12-14 15:05:00,23.09,23.1,23.08,23.09,38035.5276907001,7.268,7.2711,7.2648,7.268,38035.5277
2006-12-14 15:10:00,23.09,23.12,23.09,23.12,94879.83281086729,7.268,7.2774,7.268,7.2774,94879.8328
2006-12-14 15:15:00,23.11,23.12,23.11,23.11,47021.94357366771,7.2743,7.2774,7.2743,7.2743,47021.9436
2006-12-14 15:20:00,23.11,23.12,23.07,23.08,97805.64263322884,7.2743,7.2774,7.2617,7.2648,97805.6426
2006-12-14 15:25:00,23.08,23.08,23.06,23.06,92163.00940438872,7.2648,7.2648,7.2585,7.2585,92163.0094
2006-12-14 15:30:00,23.06,23.07,23.05,23.06,108881.92267502612,7.2585,7.2617,7.2554,7.2585,108881.9227
2006-12-14 15:35:00,23.06,23.07,23.06,23.06,43260.188087774295,7.2585,7.2617,7.2585,7.2585,43260.1881
2006-12-14 15:40:00,23.06,23.07,23.05,23.06,84639.49843260187,7.2585,7.2617,7.2554,7.2585,84639.4984
2006-12-14 15:45:00,23.06,23.07,23.03,23.03,101776.3845350052,7.2585,7.2617,7.2491,7.2491,101776.3845
2006-12-14 15:50:00,23.03,23.04,23.03,23.03,184535.0052246604,7.2491,7.2522,7.2491,7.2491,184535.0052
2006-12-14 15:55:00,23.03,23.04,23.02,23.02,207314.52455590383,7.2491,7.2522,7.246,7.246,207314.5246
2006-12-15 09:30:00,23.02,23.06,22.92,23.01,3554649.947753396,7.246,7.2585,7.2145,7.2428,3554649.9478
2006-12-15 09:35:00,23.01,23.02,22.98,22.99,136886.10240334377,7.2428,7.246,7.2334,7.2365,136886.1024
2006-12-15 09:40:00,22.99,23.03,22.98,23.03,91954.02298850576,7.2365,7.2491,7.2334,7.2491,91954.023
2006-12-15 09:45:00,23.03,23.05,23.03,23.05,93625.91431556948,7.2491,7.2554,7.2491,7.2554,93625.9143
2006-12-15 09:50:00,23.05,23.12,23.04,23.11,112434.69174503656,7.2554,7.2774,7.2522,7.2743,112434.6917
2006-12-15 09:55:00,23.09,23.15,23.01,23.04,175339.60292580983,7.268,7.2869,7.2428,7.2522,175339.6029
2006-12-15 10:00:00,23.04,23.08,23.02,23.07,48275.86206896552,7.2522,7.2648,7.246,7.2617,48275.8621
2006-12-15 10:05:00,23.08,23.12,23.07,23.11,70010.44932079414,7.2648,7.2774,7.2617,7.2743,70010.4493
2006-12-15 10:10:00,23.11,23.13,23.11,23.12,30094.04388714733,7.2743,7.2806,7.2743,7.2774,30094.0439
2006-12-15 10:15:00,23.12,23.12,23.06,23.1,130825.49634273772,7.2774,7.2774,7.2585,7.2711,130825.4963
2006-12-15 10:20:00,23.09,23.1,23.06,23.09,77533.96029258097,7.268,7.2711,7.2585,7.268,77533.9603
2006-12-15 10:25:00,23.09,23.13,23.07,23.08,51619.644723093,7.268,7.2806,7.2617,7.2648,51619.6447
2006-12-15 10:30:00,23.08,23.1,23.08,23.09,37826.54127481714,7.2648,7.2711,7.2648,7.268,37826.5413
2006-12-15 10:35:00,23.09,23.11,23.09,23.1,41588.29676071055,7.268,7.2743,7.268,7.2711,41588.2968
2006-12-15 10:40:00,23.1,23.1,23.09,23.09,51619.644723093,7.2711,7.2711,7.268,7.268,51619.6447
2006-12-15 10:45:00,23.09,23.09,23.03,23.04,117032.39289446184,7.268,7.268,7.2491,7.2522,117032.3929
2006-12-15 10:50:00,23.04,23.08,23.03,23.08,126645.76802507836,7.2522,7.2648,7.2491,7.2648,126645.768
2006-12-15 10:55:00,23.08,23.13,23.07,23.13,99477.53396029258,7.2648,7.2806,7.2617,7.2806,99477.534
2006-12-15 11:00:00,23.13,23.13,23.11,23.12,58934.16927899687,7.2806,7.2806,7.2743,7.2774,58934.1693
2006-12-15 11:05:00,23.12,23.13,23.1,23.12,41797.28317659352,7.2774,7.2806,7.2711,7.2774,41797.2832
2006-12-15 11:10:00,23.12,23.14,23.11,23.13,84430.51201671892,7.2774,7.2837,7.2743,7.2806,84430.512
2006-12-15 11:15:00,23.13,23.15,23.12,23.14,133542.3197492163,7.2806,7.2869,7.2774,7.2837,133542.3197
2006-12-15 11:20:00,23.14,23.15,23.12,23.15,115151.51515151517,7.2837,7.2869,7.2774,7.2869,115151.5152
2006-12-15 11:25:00,23.15,23.16,23.14,23.15,146290.49111807733,7.2869,7.29,7.2837,7.2869,146290.4911
2006-12-15 11:30:00,23.14,23.16,23.13,23.15,118077.32497387668,7.2837,7.29,7.2806,7.2869,118077.325
2006-12-15 11:35:00,23.15,23.18,23.15,23.17,109926.85475444097,7.2869,7.2963,7.2869,7.2932,109926.8548
2006-12-15 11:40:00,23.17,23.2,23.17,23.19,112016.71891327064,7.2932,7.3026,7.2932,7.2995,112016.7189
2006-12-15 11:45:00,23.19,23.2,23.17,23.18,101567.39811912226,7.2995,7.3026,7.2932,7.2963,101567.3981
2006-12-15 11:50:00,23.19,23.2,23.19,23.19,77324.97387669802,7.2995,7.3026,7.2995,7.2995,77324.9739
2006-12-15 11:55:00,23.19,23.2,23.18,23.19,67711.59874608151,7.2995,7.3026,7.2963,7.2995,67711.5987
2006-12-15 12:00:00,23.2,23.2,23.18,23.19,55590.38662486938,7.3026,7.3026,7.2963,7.2995,55590.3866
2006-12-15 12:05:00,23.19,23.19,23.17,23.18,40752.35109717868,7.2995,7.2995,7.2932,7.2963,40752.3511
2006-12-15 12:10:00,23.18,23.19,23.16,23.17,36990.59561128527,7.2963,7.2995,7.29,7.2932,36990.5956
2006-12-15 12:15:00,23.17,23.18,23.16,23.16,21734.58725182863,7.2932,7.2963,7.29,7.29,21734.5873
2006-12-15 12:20:00,23.16,23.17,23.14,23.14,78578.89237199581,7.29,7.2932,7.2837,7.2837,78578.8924
2006-12-15 12:25:00,23.13,23.15,23.12,23.15,39289.44618599791,7.2806,7.2869,7.2774,7.2869,39289.4462
2006-12-15 12:30:00,23.14,23.16,23.14,23.15,52037.61755485893,7.2837,7.29,7.2837,7.2869,52037.6176
2006-12-15 12:35:00,23.15,23.18,23.15,23.17,64785.78892371996,7.2869,7.2963,7.2869,7.2932,64785.7889
2006-12-15 12:40:00,23.17,23.17,23.15,23.15,37408.5684430512,7.2932,7.2932,7.2869,7.2869,37408.5684
2006-12-15 12:45:00,23.15,23.17,23.15,23.16,36781.6091954023,7.2869,7.2932,7.2869,7.29,36781.6092
2006-12-15 12:50:00,23.15,23.16,23.14,23.14,29049.111807732497,7.2869,7.29,7.2837,7.2837,29049.1118
2006-12-15 12:55:00,23.15,23.17,23.14,23.15,48066.87565308255,7.2869,7.2932,7.2837,7.2869,48066.8757
2006-12-15 13:00:00,23.15,23.16,23.14,23.15,67711.59874608151,7.2869,7.29,7.2837,7.2869,67711.5987
2006-12-15 13:05:00,23.15,23.16,23.15,23.15,36154.649947753394,7.2869,7.29,7.2869,7.2869,36154.6499
2006-12-15 13:10:00,23.16,23.16,23.15,23.15,51828.631138975965,7.29,7.29,7.2869,7.2869,51828.6311
2006-12-15 13:15:00,23.15,23.17,23.15,23.17,61024.03343782654,7.2869,7.2932,7.2869,7.2932,61024.0334
2006-12-15 13:20:00,23.17,23.18,23.16,23.17,29676.0710553814,7.2932,7.2963,7.29,7.2932,29676.0711
2006-12-15 13:25:00,23.18,23.18,23.16,23.16,61442.00626959247,7.2963,7.2963,7.29,7.29,61442.0063
2006-12-15 13:30:00,23.16,23.17,23.14,23.14,59561.12852664576,7.29,7.2932,7.2837,7.2837,59561.1285
2006-12-15 13:35:00,23.14,23.14,23.1,23.12,99686.52037617554,7.2837,7.2837,7.2711,7.2774,99686.5204
2006-12-15 13:40:00,23.12,23.14,23.12,23.12,67502.61233019854,7.2774,7.2837,7.2774,7.2774,67502.6123
2006-12-15 13:45:00,23.12,23.14,23.12,23.14,22779.519331243468,7.2774,7.2837,7.2774,7.2837,22779.5193
2006-12-15 13:50:00,23.14,23.15,23.14,23.15,48275.86206896552,7.2837,7.2869,7.2837,7.2869,48275.8621
2006-12-15 13:55:00,23.15,23.17,23.15,23.16,53500.52246603971,7.2869,7.2932,7.2869,7.29,53500.5225
2006-12-15 14:00:00,23.16,23.2,23.16,23.2,147335.42319749217,7.29,7.3026,7.29,7.3026,147335.4232
2006-12-15 14:05:00,23.2,23.21,23.19,23.21,263322.8840125392,7.3026,7.3058,7.2995,7.3058,263322.884
2006-12-15 14:10:00,23.21,23.21,23.19,23.19,82758.62068965517,7.3058,7.3058,7.2995,7.2995,82758.6207
2006-12-15 14:15:00,23.2,23.2,23.18,23.18,46394.984326018806,7.3026,7.3026,7.2963,7.2963,46394.9843
2006-12-15 14:20:00,23.18,23.21,23.18,23.2,91954.02298850576,7.2963,7.3058,7.2963,7.3026,91954.023
2006-12-15 14:25:00,23.2,23.21,23.2,23.21,85684.43051201671,7.3026,7.3058,7.3026,7.3058,85684.4305
2006-12-15 14:30:00,23.21,23.21,23.2,23.21,90282.131661442,7.3058,7.3058,7.3026,7.3058,90282.1317
2006-12-15 14:35:00,23.2,23.21,23.2,23.2,128944.618599791,7.3026,7.3058,7.3026,7.3026,128944.6186
2006-12-15 14:40:00,23.2,23.21,23.2,23.21,40125.39184952978,7.3026,7.3058,7.3026,7.3058,40125.3918
2006-12-15 14:45:00,23.21,23.21,23.2,23.21,103448.27586206896,7.3058,7.3058,7.3026,7.3058,103448.2759
2006-12-15 14:50:00,23.21,23.21,23.2,23.21,54127.481713688605,7.3058,7.3058,7.3026,7.3058,54127.4817
2006-12-15 14:55:00,23.21,23.22,23.21,23.22,49738.76698014629,7.3058,7.3089,7.3058,7.3089,49738.767
2006-12-15 15:00:00,23.21,23.22,23.2,23.21,78369.90595611285,7.3058,7.3089,7.3026,7.3058,78369.906
2006-12-15 15:05:00,23.2,23.2,23.18,23.19,83594.56635318704,7.3026,7.3026,7.2963,7.2995,83594.5664
2006-12-15 15:10:00,23.19,23.2,23.18,23.2,290491.11807732494,7.2995,7.3026,7.2963,7.3026,290491.1181
2006-12-15 15:15:00,23.2,23.23,23.19,23.21,160083.5945663532,7.3026,7.3121,7.2995,7.3058,160083.5946
2006-12-15 15:20:00,23.21,23.22,23.2,23.21,109926.85475444097,7.3058,7.3089,7.3026,7.3058,109926.8548
2006-12-15 15:25:00,23.21,23.22,23.2,23.22,132288.40125391848,7.3058,7.3089,7.3026,7.3089,132288.4013
2006-12-15 15:30:00,23.22,23.23,23.21,23.22,112016.71891327064,7.3089,7.3121,7.3058,7.3089,112016.7189
2006-12-15 15:35:00,23.22,23.24,23.21,23.23,248275.8620689655,7.3089,7.3152,7.3058,7.3121,248275.8621
2006-12-15 15:40:00,23.24,23.26,23.23,23.25,437408.5684430512,7.3152,7.3215,7.3121,7.3184,437408.5684
2006-12-15 15:45:00,23.26,23.28,23.25,23.25,332497.3876698015,7.3215,7.3278,7.3184,7.3184,332497.3877
2006-12-15 15:50:00,23.25,23.25,23.2,23.22,268756.5308254964,7.3184,7.3184,7.3026,7.3089,268756.5308
2006-12-15 15:55:00,23.22,23.25,23.19,23.2,572204.8066875653,7.3089,7.3184,7.2995,7.3026,572204.8067
2006-12-18 09:30:00,23.11,23.11,22.98,23.0,357575.7575757576,7.2743,7.2743,7.2334,7.2397,357575.7576
2006-12-18 09:35:00,23.01,23.08,23.0,23.02,105120.1671891327,7.2428,7.2648,7.2397,7.246,105120.1672
2006-12-18 09:40:00,23.02,23.08,23.02,23.07,112852.6645768025,7.246,7.2648,7.246,7.2617,112852.6646
2006-12-18 09:45:00,23.07,23.09,23.06,23.08,173667.71159874607,7.2617,7.268,7.2585,7.2648,173667.7116
2006-12-18 09:50:00,23.08,23.1,23.06,23.09,119540.22988505747,7.2648,7.2711,7.2585,7.268,119540.2299
2006-12-18 09:55:00,23.09,23.09,23.05,23.08,82967.60710553813,7.268,7.268,7.2554,7.2648,82967.6071
2006-12-18 10:00:00,23.08,23.13,23.08,23.12,119958.2027168234,7.2648,7.2806,7.2648,7.2774,119958.2027
2006-12-18 10:05:00,23.12,23.13,23.11,23.11,98432.60188087774,7.2774,7.2806,7.2743,7.2743,98432.6019
2006-12-18 10:10:00,23.1,23.12,23.09,23.1,70428.42215256009,7.2711,7.2774,7.268,7.2711,70428.4222
2006-12-18 10:15:00,23.1,23.1,23.09,23.09,72309.29989550679,7.2711,7.2711,7.268,7.268,72309.2999
2006-12-18 10:20:00,23.1,23.1,23.09,23.1,35945.66353187043,7.2711,7.2711,7.268,7.2711,35945.6635
2006-12-18 10:25:00,23.1,23.11,23.09,23.11,62277.95193312434,7.2711,7.2743,7.268,7.2743,62277.9519
2006-12-18 10:30:00,23.1,23.11,23.09,23.11,43678.16091954023,7.2711,7.2743,7.268,7.2743,43678.1609
2006-12-18 10:35:00,23.1,23.11,23.09,23.09,28631.13897596656,7.2711,7.2743,7.268,7.268,28631.139
2006-12-18 10:40:00,23.1,23.12,23.08,23.08,70428.42215256009,7.2711,7.2774,7.2648,7.2648,70428.4222
2006-12-18 10:45:00,23.08,23.11,23.07,23.1,65830.7210031348,7.2648,7.2743,7.2617,7.2711,65830.721
2006-12-18 10:50:00,23.1,23.1,23.01,23.09,377220.4806687565,7.2711,7.2711,7.2428,7.268,377220.4807
2006-12-18 10:55:00,23.09,23.1,23.05,23.05,38871.47335423197,7.268,7.2711,7.2554,7.2554,38871.4734
2006-12-18 11:00:00,23.06,23.06,23.0,23.04,152142.1107628004,7.2585,7.2585,7.2397,7.2522,152142.1108
2006-12-18 11:05:00,23.03,23.11,23.03,23.09,126436.7816091954,7.2491,7.2743,7.2491,7.268,126436.7816
2006-12-18 11:10:00,23.09,23.09,23.07,23.07,36572.62277951933,7.268,7.268,7.2617,7.2617,36572.6228
2006-12-18 11:15:00,23.07,23.09,23.06,23.08,69383.49007314524,7.2617,7.268,7.2585,7.2648,69383.4901
2006-12-18 11:20:00,23.08,23.09,23.05,23.08,81086.72936259143,7.2648,7.268,7.2554,7.2648,81086.7294
2006-12-18 11:25:00,23.08,23.09,23.07,23.08,20062.69592476489,7.2648,7.268,7.2617,7.2648,20062.6959
2006-12-18 11:30:00,23.08,23.08,23.06,23.06,31347.96238244514,7.2648,7.2648,7.2585,7.2585,31347.9624
2006-12-18 11:35:00,23.07,23.09,23.06,23.08,58307.21003134796,7.2617,7.268,7.2585,7.2648,58307.21
2006-12-18 11:40:00,23.09,23.09,23.08,23.09,61859.97910135841,7.268,7.268,7.2648,7.268,61859.9791
2006-12-18 11:45:00,23.09,23.11,23.08,23.11,128526.64576802508,7.268,7.2743,7.2648,7.2743,128526.6458
2006-12-18 11:50:00,23.1,23.12,23.1,23.11,75235.10971786834,7.2711,7.2774,7.2711,7.2743,75235.1097
2006-12-18 11:55:00,23.11,23.12,23.11,23.11,62486.93834900732,7.2743,7.2774,7.2743,7.2743,62486.9383
2006-12-18 12:00:00,23.11,23.11,23.09,23.11,49320.79414838035,7.2743,7.2743,7.268,7.2743,49320.7941
2006-12-18 12:05:00,23.11,23.11,23.09,23.1,59352.1421107628,7.2743,7.2743,7.268,7.2711,59352.1421
2006-12-18 12:10:00,23.1,23.11,23.09,23.11,67920.58516196447,7.2711,7.2743,7.268,7.2743,67920.5852
2006-12-18 12:15:00,23.11,23.11,23.1,23.1,52664.57680250784,7.2743,7.2743,7.2711,7.2711,52664.5768
2006-12-18 12:20:00,23.1,23.11,23.09,23.09,56844.305120167184,7.2711,7.2743,7.268,7.268,56844.3051
2006-12-18 12:25:00,23.09,23.11,23.09,23.11,55590.38662486938,7.268,7.2743,7.268,7.2743,55590.3866
2006-12-18 12:30:00,23.11,23.12,23.1,23.11,127063.7408568443,7.2743,7.2774,7.2711,7.2743,127063.7409
2006-12-18 12:35:00,23.11,23.11,23.1,23.1,26959.24764890282,7.2743,7.2743,7.2711,7.2711,26959.2476
2006-12-18 12:40:00,23.1,23.11,23.09,23.11,44305.12016718913,7.2711,7.2743,7.268,7.2743,44305.1202
2006-12-18 12:45:00,23.11,23.11,23.1,23.11,23197.492163009403,7.2743,7.2743,7.2711,7.2743,23197.4922
2006-12-18 12:50:00,23.11,23.11,23.09,23.09,35527.69070010449,7.2743,7.2743,7.268,7.268,35527.6907
2006-12-18 12:55:00,23.09,23.09,23.06,23.06,77115.98746081504,7.268,7.268,7.2585,7.2585,77115.9875
2006-12-18 13:00:00,23.06,23.06,23.04,23.04,59143.15569487983,7.2585,7.2585,7.2522,7.2522,59143.1557
2006-12-18 13:05:00,23.05,23.05,23.03,23.03,39080.45977011494,7.2554,7.2554,7.2491,7.2491,39080.4598
2006-12-18 13:10:00,23.04,23.04,22.99,23.01,101149.42528735632,7.2522,7.2522,7.2365,7.2428,101149.4253
2006-12-18 13:15:00,23.01,23.03,22.99,23.02,72727.27272727272,7.2428,7.2491,7.2365,7.246,72727.2727
2006-12-18 13:20:00,23.02,23.03,23.02,23.02,42006.269592476485,7.246,7.2491,7.246,7.246,42006.2696
2006-12-18 13:25:00,23.02,23.03,23.01,23.02,34691.74503657262,7.246,7.2491,7.2428,7.246,34691.745
2006-12-18 13:30:00,23.02,23.02,23.01,23.01,38453.50052246604,7.246,7.246,7.2428,7.2428,38453.5005
2006-12-18 13:35:00,23.02,23.02,23.0,23.0,41588.29676071055,7.246,7.246,7.2397,7.2397,41588.2968
2006-12-18 13:40:00,23.0,23.01,23.0,23.01,36990.59561128527,7.2397,7.2428,7.2397,7.2428,36990.5956
2006-12-18 13:45:00,23.01,23.02,23.01,23.01,42842.21525600836,7.2428,7.246,7.2428,7.2428,42842.2153
2006-12-18 13:50:00,23.02,23.02,23.01,23.02,36154.649947753394,7.246,7.246,7.2428,7.246,36154.6499
2006-12-18 13:55:00,23.01,23.02,22.99,23.0,38035.5276907001,7.2428,7.246,7.2365,7.2397,38035.5277
2006-12-18 14:00:00,23.0,23.0,22.99,22.99,53291.53605015674,7.2397,7.2397,7.2365,7.2365,53291.5361
2006-12-18 14:05:00,22.99,23.0,22.98,22.99,44932.07941483804,7.2365,7.2397,7.2334,7.2365,44932.0794
2006-12-18 14:10:00,22.99,22.99,22.98,22.98,54336.46812957158,7.2365,7.2365,7.2334,7.2334,54336.4681
2006-12-18 14:15:00,22.98,22.98,22.96,22.98,84639.49843260187,7.2334,7.2334,7.2271,7.2334,84639.4984
2006-12-18 14:20:00,22.99,22.99,22.98,22.99,51828.631138975965,7.2365,7.2365,7.2334,7.2365,51828.6311
2006-12-18 14:25:00,22.99,23.0,22.98,22.99,53082.54963427377,7.2365,7.2397,7.2334,7.2365,53082.5496
2006-12-18 14:30:00,22.99,22.99,22.96,22.96,72936.2591431557,7.2365,7.2365,7.2271,7.2271,72936.2591
2006-12-18 14:35:00,22.96,22.96,22.94,22.95,87983.28108672936,7.2271,7.2271,7.2208,7.2239,87983.2811
2006-12-18 14:40:00,22.96,22.96,22.91,22.91,115987.46081504702,7.2271,7.2271,7.2113,7.2113,115987.4608
2006-12-18 14:45:00,22.91,22.92,22.9,22.91,146499.47753396028,7.2113,7.2145,7.2082,7.2113,146499.4775
2006-12-18 14:50:00,22.91,22.96,22.9,22.92,128735.63218390803,7.2113,7.2271,7.2082,7.2145,128735.6322
2006-12-18 14:55:00,22.92,22.96,22.91,22.96,170323.9289446186,7.2145,7.2271,7.2113,7.2271,170323.9289
2006-12-18 15:00:00,22.96,22.96,22.93,22.93,85266.45768025078,7.2271,7.2271,7.2176,7.2176,85266.4577
2006-12-18 15:05:00,22.93,22.94,22.92,22.94,116614.42006269592,7.2176,7.2208,7.2145,7.2208,116614.4201
2006-12-18 15:10:00,22.94,22.95,22.93,22.94,104702.19435736677,7.2208,7.2239,7.2176,7.2208,104702.1944
2006-12-18 15:15:00,22.94,22.97,22.94,22.97,84221.52560083594,7.2208,7.2302,7.2208,7.2302,84221.5256
2006-12-18 15:20:00,22.96,23.0,22.96,22.99,100522.46603970742,7.2271,7.2397,7.2271,7.2365,100522.466
2006-12-18 15:25:00,22.99,23.03,22.99,23.02,91327.06374085684,7.2365,7.2491,7.2365,7.246,91327.0637
2006-12-18 15:30:00,23.02,23.04,23.02,23.03,133960.29258098223,7.246,7.2522,7.246,7.2491,133960.2926
2006-12-18 15:35:00,23.03,23.05,23.03,23.05,140020.89864158828,7.2491,7.2554,7.2491,7.2554,140020.8986
2006-12-18 15:40:00,23.05,23.05,23.03,23.03,150888.1922675026,7.2554,7.2554,7.2491,7.2491,150888.1923
2006-12-18 15:45:00,23.03,23.04,23.03,23.03,60397.07419017764,7.2491,7.2522,7.2491,7.2491,60397.0742
2006-12-18 15:50:00,23.03,23.05,23.03,23.05,162591.43155694878,7.2491,7.2554,7.2491,7.2554,162591.4316
2006-12-18 15:55:00,23.04,23.05,23.03,23.03,95088.81922675026,7.2522,7.2554,7.2491,7.2491,95088.8192
2006-12-19 09:30:00,23.06,23.09,23.02,23.08,280877.74294670846,7.2585,7.268,7.246,7.2648,280877.7429
2006-12-19 09:35:00,23.08,23.12,23.03,23.06,177847.43991640542,7.2648,7.2774,7.2491,7.2585,177847.4399
2006-12-19 09:40:00,23.05,23.09,23.04,23.08,64576.80250783699,7.2554,7.268,7.2522,7.2648,64576.8025
2006-12-19 09:45:00,23.08,23.11,23.07,23.11,79205.85161964472,7.2648,7.2743,7.2617,7.2743,79205.8516
2006-12-19 09:50:00,23.11,23.12,23.1,23.11,95924.76489028212,7.2743,7.2774,7.2711,7.2743,95924.7649
2006-12-19 09:55:00,23.11,23.11,23.08,23.09,112852.6645768025,7.2743,7.2743,7.2648,7.268,112852.6646
2006-12-19 10:00:00,23.09,23.11,23.06,23.06,93416.92789968652,7.268,7.2743,7.2585,7.2585,93416.9279
2006-12-19 10:05:00,23.06,23.07,23.01,23.01,104702.19435736677,7.2585,7.2617,7.2428,7.2428,104702.1944
2006-12-19 10:10:00,23.01,23.07,22.99,23.06,128317.6593521421,7.2428,7.2617,7.2365,7.2585,128317.6594
2006-12-19 10:15:00,23.06,23.06,23.03,23.04,70428.42215256009,7.2585,7.2585,7.2491,7.2522,70428.4222
2006-12-19 10:20:00,23.04,23.04,22.99,23.01,94461.85997910135,7.2522,7.2522,7.2365,7.2428,94461.86
2006-12-19 10:25:00,23.01,23.03,22.97,22.98,66248.69383490073,7.2428,7.2491,7.2302,7.2334,66248.6938
2006-12-19 10:30:00,22.98,23.03,22.98,23.03,49947.75339602926,7.2334,7.2491,7.2334,7.2491,49947.7534
2006-12-19 10:35:00,23.03,23.06,23.03,23.04,77115.98746081504,7.2491,7.2585,7.2491,7.2522,77115.9875
2006-12-19 10:40:00,23.04,23.06,23.0,23.06,190595.61128526644,7.2522,7.2585,7.2397,7.2585,190595.6113
2006-12-19 10:45:00,23.05,23.09,23.05,23.06,85684.43051201671,7.2554,7.268,7.2554,7.2585,85684.4305
2006-12-19 10:50:00,23.07,23.09,23.06,23.07,91954.02298850576,7.2617,7.268,7.2585,7.2617,91954.023
2006-12-19 10:55:00,23.07,23.09,23.06,23.07,142319.74921630093,7.2617,7.268,7.2585,7.2617,142319.7492
2006-12-19 11:00:00,23.08,23.1,23.07,23.07,103239.289446186,7.2648,7.2711,7.2617,7.2617,103239.2894
2006-12-19 11:05:00,23.07,23.07,23.05,23.06,58934.16927899687,7.2617,7.2617,7.2554,7.2585,58934.1693
2006-12-19 11:10:00,23.06,23.07,23.05,23.05,37408.5684430512,7.2585,7.2617,7.2554,7.2554,37408.5684
2006-12-19 11:15:00,23.05,23.07,23.05,23.05,72100.31347962382,7.2554,7.2617,7.2554,7.2554,72100.3135
2006-12-19 11:20:00,23.05,23.05,23.0,23.0,65830.7210031348,7.2554,7.2554,7.2397,7.2397,65830.721
2006-12-19 11:25:00,23.0,23.01,23.0,23.01,39498.43260188088,7.2397,7.2428,7.2397,7.2428,39498.4326
2006-12-19 11:30:00,23.01,23.03,23.01,23.02,78160.91954022988,7.2428,7.2491,7.2428,7.246,78160.9195
2006-12-19 11:35:00,23.02,23.02,23.0,23.0,60815.04702194357,7.246,7.246,7.2397,7.2397,60815.047
2006-12-19 11:40:00,23.0,23.05,23.0,23.05,104075.23510971786,7.2397,7.2554,7.2397,7.2554,104075.2351
2006-12-19 11:45:00,23.04,23.05,23.01,23.03,58307.21003134796,7.2522,7.2554,7.2428,7.2491,58307.21
2006-12-19 11:50:00,23.03,23.03,23.0,23.01,39080.45977011494,7.2491,7.2491,7.2397,7.2428,39080.4598
2006-12-19 11:55:00,23.01,23.02,23.0,23.02,40125.39184952978,7.2428,7.246,7.2397,7.246,40125.3918
2006-12-19 12:00:00,23.02,23.04,23.02,23.04,64367.81609195402,7.246,7.2522,7.246,7.2522,64367.8161
2006-12-19 12:05:00,23.04,23.06,23.02,23.03,79623.82445141066,7.2522,7.2585,7.246,7.2491,79623.8245
2006-12-19 12:10:00,23.03,23.03,23.01,23.01,50574.71264367816,7.2491,7.2491,7.2428,7.2428,50574.7126
2006-12-19 12:15:00,23.01,23.02,22.99,23.01,95924.76489028212,7.2428,7.246,7.2365,7.2428,95924.7649
2006-12-19 12:20:00,23.01,23.02,22.99,23.0,59770.11494252874,7.2428,7.246,7.2365,7.2397,59770.1149
2006-12-19 12:25:00,23.0,23.01,22.99,23.0,42006.269592476485,7.2397,7.2428,7.2365,7.2397,42006.2696
2006-12-19 12:30:00,23.0,23.03,23.0,23.02,89237.19958202717,7.2397,7.2491,7.2397,7.246,89237.1996
2006-12-19 12:35:00,23.02,23.03,23.0,23.0,89028.2131661442,7.246,7.2491,7.2397,7.2397,89028.2132
2006-12-19 12:40:00,23.0,23.03,23.0,23.01,67920.58516196447,7.2397,7.2491,7.2397,7.2428,67920.5852
2006-12-19 12:45:00,23.01,23.02,23.01,23.02,29467.08463949844,7.2428,7.246,7.2428,7.246,29467.0846
2006-12-19 12:50:00,23.02,23.03,22.99,23.0,58098.223615465,7.246,7.2491,7.2365,7.2397,58098.2236
2006-12-19 12:55:00,23.0,23.0,22.97,22.98,60606.0606060606,7.2397,7.2397,7.2302,7.2334,60606.0606
2006-12-19 13:00:00,22.98,22.99,22.97,22.97,34482.75862068965,7.2334,7.2365,7.2302,7.2302,34482.7586
2006-12-19 13:05:00,22.97,22.98,22.96,22.96,40961.33751306165,7.2302,7.2334,7.2271,7.2271,40961.3375
2006-12-19 13:10:00,22.96,22.96,22.94,22.95,51828.631138975965,7.2271,7.2271,7.2208,7.2239,51828.6311
2006-12-19 13:15:00,22.95,22.96,22.94,22.95,38871.47335423197,7.2239,7.2271,7.2208,7.2239,38871.4734
2006-12-19 13:20:00,22.95,22.96,22.92,22.93,53082.54963427377,7.2239,7.2271,7.2145,7.2176,53082.5496
2006-12-19 13:25:00,22.93,22.94,22.91,22.92,84430.51201671892,7.2176,7.2208,7.2113,7.2145,84430.512
2006-12-19 13:30:00,22.92,22.93,22.91,22.93,31138.97596656217,7.2145,7.2176,7.2113,7.2176,31138.976
2006-12-19 13:35:00,22.93,22.93,22.92,22.93,23197.492163009403,7.2176,7.2176,7.2145,7.2176,23197.4922
2006-12-19 13:40:00,22.93,22.94,22.92,22.93,75026.12330198537,7.2176,7.2208,7.2145,7.2176,75026.1233
2006-12-19 13:45:00,22.93,22.96,22.93,22.95,100313.47962382445,7.2176,7.2271,7.2176,7.2239,100313.4796
2006-12-19 13:50:00,22.96,22.99,22.95,22.98,59352.1421107628,7.2271,7.2365,7.2239,7.2334,59352.1421
2006-12-19 13:55:00,22.98,22.99,22.97,22.98,45350.05224660397,7.2334,7.2365,7.2302,7.2334,45350.0522
2006-12-19 14:00:00,22.98,23.02,22.98,23.02,78787.87878787878,7.2334,7.246,7.2334,7.246,78787.8788
2006-12-19 14:05:00,23.02,23.07,23.02,23.03,132915.3605015674,7.246,7.2617,7.246,7.2491,132915.3605
2006-12-19 14:10:00,23.03,23.06,23.02,23.06,105956.11285266458,7.2491,7.2585,7.246,7.2585,105956.1129
2006-12-19 14:15:00,23.05,23.06,23.03,23.03,80459.77011494253,7.2554,7.2585,7.2491,7.2491,80459.7701
2006-12-19 14:20:00,23.03,23.03,23.01,23.03,70428.42215256009,7.2491,7.2491,7.2428,7.2491,70428.4222
2006-12-19 14:25:00,23.03,23.03,23.02,23.02,59143.15569487983,7.2491,7.2491,7.246,7.246,59143.1557
2006-12-19 14:30:00,23.02,23.03,23.02,23.03,71055.38140020898,7.246,7.2491,7.246,7.2491,71055.3814
2006-12-19 14:35:00,23.03,23.03,23.01,23.02,86520.37617554859,7.2491,7.2491,7.2428,7.246,86520.3762
2006-12-19 14:40:00,23.02,23.03,23.01,23.02,80668.7565308255,7.246,7.2491,7.2428,7.246,80668.7565
2006-12-19 14:45:00,23.02,23.03,23.02,23.02,48693.834900731454,7.246,7.2491,7.246,7.246,48693.8349
2006-12-19 14:50:00,23.02,23.04,23.02,23.04,56844.305120167184,7.246,7.2522,7.246,7.2522,56844.3051
2006-12-19 14:55:00,23.04,23.06,23.04,23.05,73772.20480668756,7.2522,7.2585,7.2522,7.2554,73772.2048
2006-12-19 15:00:00,23.05,23.06,23.04,23.05,119749.21630094045,7.2554,7.2585,7.2522,7.2554,119749.2163
2006-12-19 15:05:00,23.05,23.06,23.03,23.06,83594.56635318704,7.2554,7.2585,7.2491,7.2585,83594.5664
2006-12-19 15:10:00,23.06,23.09,23.05,23.07,135423.19749216302,7.2585,7.268,7.2554,7.2617,135423.1975
2006-12-19 15:15:00,23.07,23.08,23.04,23.06,91118.07732497388,7.2617,7.2648,7.2522,7.2585,91118.0773
2006-12-19 15:20:00,23.06,23.07,23.05,23.06,70846.39498432602,7.2585,7.2617,7.2554,7.2585,70846.395
2006-12-19 15:25:00,23.06,23.08,23.05,23.07,66039.70741901777,7.2585,7.2648,7.2554,7.2617,66039.7074
2006-12-19 15:30:00,23.07,23.08,23.06,23.06,59979.1013584117,7.2617,7.2648,7.2585,7.2585,59979.1014
2006-12-19 15:35:00,23.06,23.08,23.05,23.08,109299.89550679206,7.2585,7.2648,7.2554,7.2648,109299.8955
2006-12-19 15:40:00,23.08,23.09,23.07,23.08,151724.13793103446,7.2648,7.268,7.2617,7.2648,151724.1379
2006-12-19 15:45:00,23.08,23.09,23.06,23.07,202925.8098223616,7.2648,7.268,7.2585,7.2617,202925.8098
2006-12-19 15:50:00,23.07,23.1,23.05,23.07,195402.2988505747,7.2617,7.2711,7.2554,7.2617,195402.2989
2006-12-19 15:55:00,23.07,23.11,23.07,23.11,195193.31243469173,7.2617,7.2743,7.2617,7.2743,195193.3124
2006-12-20 09:30:00,23.03,23.06,22.98,23.01,211494.2528735632,7.2491,7.2585,7.2334,7.2428,211494.2529
2006-12-20 09:35:00,23.0,23.04,23.0,23.02,50783.69905956113,7.2397,7.2522,7.2397,7.246,50783.6991
2006-12-20 09:40:00,23.03,23.03,23.01,23.03,92789.9686520376,7.2491,7.2491,7.2428,7.2491,92789.9687
2006-12-20 09:45:00,23.03,23.06,23.02,23.03,89446.18599791013,7.2491,7.2585,7.246,7.2491,89446.186
2006-12-20 09:50:00,23.04,23.06,23.0,23.01,63113.89759665621,7.2522,7.2585,7.2397,7.2428,63113.8976
2006-12-20 09:55:00,23.01,23.07,23.0,23.06,34273.772204806686,7.2428,7.2617,7.2397,7.2585,34273.7722
2006-12-20 10:00:00,23.06,23.15,23.06,23.12,100940.43887147336,7.2585,7.2869,7.2585,7.2774,100940.4389
2006-12-20 10:05:00,23.11,23.11,23.09,23.09,92789.9686520376,7.2743,7.2743,7.268,7.268,92789.9687
2006-12-20 10:10:00,23.09,23.1,23.09,23.09,42006.269592476485,7.268,7.2711,7.268,7.268,42006.2696
2006-12-20 10:15:00,23.09,23.09,23.07,23.09,78160.91954022988,7.268,7.268,7.2617,7.268,78160.9195
2006-12-20 10:20:00,23.09,23.09,23.08,23.09,31765.93521421108,7.268,7.268,7.2648,7.268,31765.9352
2006-12-20 10:25:00,23.09,23.1,23.08,23.09,72936.2591431557,7.268,7.2711,7.2648,7.268,72936.2591
2006-12-20 10:30:00,23.09,23.1,23.08,23.09,67084.6394984326,7.268,7.2711,7.2648,7.268,67084.6395
2006-12-20 10:35:00,23.09,23.09,23.06,23.06,30094.04388714733,7.268,7.268,7.2585,7.2585,30094.0439
2006-12-20 10:40:00,23.06,23.08,23.05,23.08,38871.47335423197,7.2585,7.2648,7.2554,7.2648,38871.4734
2006-12-20 10:45:00,23.07,23.09,23.06,23.07,38871.47335423197,7.2617,7.268,7.2585,7.2617,38871.4734
2006-12-20 10:50:00,23.07,23.07,23.06,23.07,33646.81295715778,7.2617,7.2617,7.2585,7.2617,33646.813
2006-12-20 10:55:00,23.07,23.09,23.07,23.09,19644.72309299896,7.2617,7.268,7.2617,7.268,19644.7231
2006-12-20 11:00:00,23.09,23.09,23.06,23.07,39080.45977011494,7.268,7.268,7.2585,7.2617,39080.4598
2006-12-20 11:05:00,23.06,23.07,23.04,23.04,35318.70428422152,7.2585,7.2617,7.2522,7.2522,35318.7043
2006-12-20 11:10:00,23.04,23.04,23.03,23.04,28004.17972831766,7.2522,7.2522,7.2491,7.2522,28004.1797
2006-12-20 11:15:00,23.04,23.07,23.03,23.06,71055.38140020898,7.2522,7.2617,7.2491,7.2585,71055.3814
2006-12-20 11:20:00,23.06,23.06,23.03,23.04,40752.35109717868,7.2585,7.2585,7.2491,7.2522,40752.3511
2006-12-20 11:25:00,23.04,23.05,23.03,23.03,26541.274817136884,7.2522,7.2554,7.2491,7.2491,26541.2748
2006-12-20 11:30:00,23.03,23.03,23.0,23.0,79623.82445141066,7.2491,7.2491,7.2397,7.2397,79623.8245
2006-12-20 11:35:00,22.99,23.0,22.98,22.98,68129.57157784744,7.2365,7.2397,7.2334,7.2334,68129.5716
2006-12-20 11:40:00,22.99,22.99,22.96,22.97,65203.76175548589,7.2365,7.2365,7.2271,7.2302,65203.7618
2006-12-20 11:45:00,22.97,22.97,22.96,22.96,32810.86729362591,7.2302,7.2302,7.2271,7.2271,32810.8673
2006-12-20 11:50:00,22.96,22.97,22.95,22.96,73145.24555903867,7.2271,7.2302,7.2239,7.2271,73145.2456
2006-12-20 11:55:00,22.96,22.97,22.96,22.96,67502.61233019854,7.2271,7.2302,7.2271,7.2271,67502.6123
2006-12-20 12:00:00,22.96,22.99,22.96,22.99,49529.780564263325,7.2271,7.2365,7.2271,7.2365,49529.7806
2006-12-20 12:05:00,22.99,22.99,22.97,22.98,27795.19331243469,7.2365,7.2365,7.2302,7.2334,27795.1933
2006-12-20 12:10:00,22.98,23.0,22.97,22.99,69801.46290491118,7.2334,7.2397,7.2302,7.2365,69801.4629
2006-12-20 12:15:00,23.0,23.01,22.99,23.01,95924.76489028212,7.2397,7.2428,7.2365,7.2428,95924.7649
2006-12-20 12:20:00,23.01,23.01,23.0,23.0,30929.989550679205,7.2428,7.2428,7.2397,7.2397,30929.9896
2006-12-20 12:25:00,23.01,23.01,23.0,23.01,50574.71264367816,7.2428,7.2428,7.2397,7.2428,50574.7126
2006-12-20 12:30:00,23.0,23.01,22.99,23.0,114524.55590386625,7.2397,7.2428,7.2365,7.2397,114524.5559
2006-12-20 12:35:00,23.0,23.0,22.7,22.98,143364.68129571577,7.2397,7.2397,7.1452,7.2334,143364.6813
2006-12-20 12:40:00,22.98,22.98,22.97,22.97,28213.166144200623,7.2334,7.2334,7.2302,7.2302,28213.1661
2006-12-20 12:45:00,22.97,23.0,22.97,23.0,44514.1065830721,7.2302,7.2397,7.2302,7.2397,44514.1066
2006-12-20 12:50:00,23.0,23.0,22.97,22.97,46394.984326018806,7.2397,7.2397,7.2302,7.2302,46394.9843
2006-12-20 12:55:00,22.97,22.99,22.97,22.98,47857.88923719958,7.2302,7.2365,7.2302,7.2334,47857.8892
2006-12-20 13:00:00,22.98,22.99,22.97,22.99,65830.7210031348,7.2334,7.2365,7.2302,7.2365,65830.721
2006-12-20 13:05:00,22.99,22.99,22.97,22.97,21316.61442006269,7.2365,7.2365,7.2302,7.2302,21316.6144
2006-12-20 13:10:00,22.97,22.97,22.93,22.94,52455.59038662487,7.2302,7.2302,7.2176,7.2208,52455.5904
2006-12-20 13:15:00,22.94,22.97,22.94,22.97,39289.44618599791,7.2208,7.2302,7.2208,7.2302,39289.4462
2006-12-20 13:20:00,22.96,22.97,22.95,22.96,24033.437826541274,7.2271,7.2302,7.2239,7.2271,24033.4378
2006-12-20 13:25:00,22.97,22.97,22.92,22.94,90909.09090909093,7.2302,7.2302,7.2145,7.2208,90909.0909
2006-12-20 13:30:00,22.94,22.94,22.92,22.92,35318.70428422152,7.2208,7.2208,7.2145,7.2145,35318.7043
2006-12-20 13:35:00,22.93,22.93,22.91,22.92,54754.44096133751,7.2176,7.2176,7.2113,7.2145,54754.441
2006-12-20 13:40:00,22.92,22.92,22.91,22.92,29049.111807732497,7.2145,7.2145,7.2113,7.2145,29049.1118
2006-12-20 13:45:00,22.92,22.94,22.92,22.93,35318.70428422152,7.2145,7.2208,7.2145,7.2176,35318.7043
2006-12-20 13:50:00,22.92,22.93,22.92,22.92,40752.35109717868,7.2145,7.2176,7.2145,7.2145,40752.3511
2006-12-20 13:55:00,22.92,22.92,22.92,22.92,17972.831765935214,7.2145,7.2145,7.2145,7.2145,17972.8318
2006-12-20 14:00:00,22.92,22.92,22.91,22.92,36572.62277951933,7.2145,7.2145,7.2113,7.2145,36572.6228
2006-12-20 14:05:00,22.92,22.93,22.92,22.92,34900.73145245559,7.2145,7.2176,7.2145,7.2145,34900.7315
2006-12-20 14:10:00,22.92,22.95,22.92,22.95,36363.63636363636,7.2145,7.2239,7.2145,7.2239,36363.6364
2006-12-20 14:15:00,22.95,22.96,22.95,22.96,33228.84012539185,7.2239,7.2271,7.2239,7.2271,33228.8401
2006-12-20 14:20:00,22.96,22.97,22.95,22.95,67084.6394984326,7.2271,7.2302,7.2239,7.2239,67084.6395
2006-12-20 14:25:00,22.96,22.96,22.92,22.92,71682.34064785788,7.2271,7.2271,7.2145,7.2145,71682.3406
2006-12-20 14:30:00,22.92,22.92,22.91,22.91,44514.1065830721,7.2145,7.2145,7.2113,7.2113,44514.1066
2006-12-20 14:35:00,22.9,22.91,22.89,22.91,61024.03343782654,7.2082,7.2113,7.205,7.2113,61024.0334
2006-12-20 14:40:00,22.91,22.92,22.89,22.89,53082.54963427377,7.2113,7.2145,7.205,7.205,53082.5496
2006-12-20 14:45:00,22.9,22.91,22.89,22.9,50365.72622779519,7.2082,7.2113,7.205,7.2082,50365.7262
2006-12-20 14:50:00,22.9,22.92,22.9,22.91,75444.0961337513,7.2082,7.2145,7.2082,7.2113,75444.0961
2006-12-20 14:55:00,22.91,22.92,22.89,22.89,67084.6394984326,7.2113,7.2145,7.205,7.205,67084.6395
2006-12-20 15:00:00,22.9,22.9,22.89,22.9,55172.41379310345,7.2082,7.2082,7.205,7.2082,55172.4138
2006-12-20 15:05:00,22.89,22.91,22.89,22.91,80250.78369905955,7.205,7.2113,7.205,7.2113,80250.7837
2006-12-20 15:10:00,22.91,22.91,22.89,22.91,75235.10971786834,7.2113,7.2113,7.205,7.2113,75235.1097
2006-12-20 15:15:00,22.91,22.92,22.9,22.91,176384.53500522466,7.2113,7.2145,7.2082,7.2113,176384.535
2006-12-20 15:20:00,22.9,22.91,22.9,22.91,93207.94148380354,7.2082,7.2113,7.2082,7.2113,93207.9415
2006-12-20 15:25:00,22.91,22.92,22.91,22.92,72518.28631138976,7.2113,7.2145,7.2113,7.2145,72518.2863
2006-12-20 15:30:00,22.92,22.93,22.92,22.93,50992.685475444094,7.2145,7.2176,7.2145,7.2176,50992.6855
2006-12-20 15:35:00,22.92,22.96,22.92,22.95,116405.43364681296,7.2145,7.2271,7.2145,7.2239,116405.4336
2006-12-20 15:40:00,22.95,22.98,22.95,22.97,169905.95611285267,7.2239,7.2334,7.2239,7.2302,169905.9561
2006-12-20 15:45:00,22.97,22.97,22.95,22.96,90909.09090909093,7.2302,7.2302,7.2239,7.2271,90909.0909
2006-12-20 15:50:00,22.96,22.96,22.95,22.95,175966.56217345872,7.2271,7.2271,7.2239,7.2239,175966.5622
2006-12-20 15:55:00,22.95,22.97,22.94,22.96,138557.99373040753,7.2239,7.2302,7.2208,7.2271,138557.9937
2006-12-21 09:30:00,22.9,22.93,22.79,22.85,166353.1870428422,7.2082,7.2176,7.1736,7.1924,166353.187
2006-12-21 09:35:00,22.85,22.86,22.78,22.84,110971.7868338558,7.1924,7.1956,7.1704,7.1893,110971.7868
2006-12-21 09:40:00,22.85,22.94,22.85,22.94,57262.27795193312,7.1924,7.2208,7.1924,7.2208,57262.278
2006-12-21 09:45:00,22.93,22.93,22.89,22.92,78369.90595611285,7.2176,7.2176,7.205,7.2145,78369.906
2006-12-21 09:50:00,22.92,22.96,22.91,22.93,49320.79414838035,7.2145,7.2271,7.2113,7.2176,49320.7941
2006-12-21 09:55:00,22.93,22.94,22.9,22.92,86102.40334378266,7.2176,7.2208,7.2082,7.2145,86102.4033
2006-12-21 10:00:00,22.93,22.96,22.9,22.96,113270.63740856844,7.2176,7.2271,7.2082,7.2271,113270.6374
2006-12-21 10:05:00,22.96,22.97,22.95,22.96,43260.188087774295,7.2271,7.2302,7.2239,7.2271,43260.1881
2006-12-21 10:10:00,22.95,22.96,22.93,22.93,35109.71786833856,7.2239,7.2271,7.2176,7.2176,35109.7179
2006-12-21 10:15:00,22.94,22.94,22.92,22.92,79205.85161964472,7.2208,7.2208,7.2145,7.2145,79205.8516
2006-12-21 10:20:00,22.93,22.94,22.91,22.92,70219.43573667711,7.2176,7.2208,7.2113,7.2145,70219.4357
2006-12-21 10:25:00,22.92,22.93,22.88,22.88,73981.19122257053,7.2145,7.2176,7.2019,7.2019,73981.1912
2006-12-21 10:30:00,22.89,22.92,22.88,22.91,93625.91431556948,7.205,7.2145,7.2019,7.2113,93625.9143
2006-12-21 10:35:00,22.91,22.92,22.88,22.89,50783.69905956113,7.2113,7.2145,7.2019,7.205,50783.6991
2006-12-21 10:40:00,22.89,22.92,22.88,22.92,37617.55485893417,7.205,7.2145,7.2019,7.2145,37617.5549
2006-12-21 10:45:00,22.92,22.93,22.87,22.89,40961.33751306165,7.2145,7.2176,7.1987,7.205,40961.3375
2006-12-21 10:50:00,22.89,22.89,22.85,22.87,69801.46290491118,7.205,7.205,7.1924,7.1987,69801.4629
2006-12-21 10:55:00,22.87,22.87,22.85,22.86,31138.97596656217,7.1987,7.1987,7.1924,7.1956,31138.976
2006-12-21 11:00:00,22.85,22.87,22.83,22.85,43678.16091954023,7.1924,7.1987,7.1861,7.1924,43678.1609
2006-12-21 11:05:00,22.84,22.87,22.84,22.87,38035.5276907001,7.1893,7.1987,7.1893,7.1987,38035.5277
2006-12-21 11:10:00,22.87,22.88,22.86,22.87,28631.13897596656,7.1987,7.2019,7.1956,7.1987,28631.139
2006-12-21 11:15:00,22.87,22.88,22.85,22.85,65412.74817136886,7.1987,7.2019,7.1924,7.1924,65412.7482
2006-12-21 11:20:00,22.85,22.88,22.85,22.87,37408.5684430512,7.1924,7.2019,7.1924,7.1987,37408.5684
2006-12-21 11:25:00,22.88,22.89,22.83,22.84,93207.94148380354,7.2019,7.205,7.1861,7.1893,93207.9415
2006-12-21 11:30:00,22.84,22.85,22.83,22.84,30512.01671891327,7.1893,7.1924,7.1861,7.1893,30512.0167
2006-12-21 11:35:00,22.84,22.85,22.84,22.84,17763.845350052245,7.1893,7.1924,7.1893,7.1893,17763.8454
2006-12-21 11:40:00,22.84,22.84,22.83,22.84,24033.437826541274,7.1893,7.1893,7.1861,7.1893,24033.4378
2006-12-21 11:45:00,22.84,22.85,22.82,22.82,34273.772204806686,7.1893,7.1924,7.183,7.183,34273.7722
2006-12-21 11:50:00,22.83,22.83,22.8,22.81,31138.97596656217,7.1861,7.1861,7.1767,7.1799,31138.976
2006-12-21 11:55:00,22.81,22.81,22.8,22.8,37408.5684430512,7.1799,7.1799,7.1767,7.1767,37408.5684
2006-12-21 12:00:00,22.8,22.8,22.75,22.78,123301.98537095088,7.1767,7.1767,7.161,7.1704,123301.9854
2006-12-21 12:05:00,22.78,22.79,22.76,22.78,39498.43260188088,7.1704,7.1736,7.1641,7.1704,39498.4326
2006-12-21 12:10:00,22.77,22.78,22.76,22.76,35318.70428422152,7.1673,7.1704,7.1641,7.1641,35318.7043
2006-12-21 12:15:00,22.76,22.77,22.73,22.74,63322.88401253918,7.1641,7.1673,7.1547,7.1578,63322.884
2006-12-21 12:20:00,22.74,22.76,22.74,22.76,45141.065830721,7.1578,7.1641,7.1578,7.1641,45141.0658
2006-12-21 12:25:00,22.76,22.77,22.76,22.77,47439.91640543364,7.1641,7.1673,7.1641,7.1673,47439.9164
2006-12-21 12:30:00,22.76,22.77,22.74,22.75,86102.40334378266,7.1641,7.1673,7.1578,7.161,86102.4033
2006-12-21 12:35:00,22.76,22.77,22.74,22.77,66875.65308254963,7.1641,7.1673,7.1578,7.1673,66875.6531
2006-12-21 12:40:00,22.76,22.77,22.76,22.77,55590.38662486938,7.1641,7.1673,7.1641,7.1673,55590.3866
2006-12-21 12:45:00,22.76,22.77,22.76,22.76,28422.152560083592,7.1641,7.1673,7.1641,7.1641,28422.1526
2006-12-21 12:50:00,22.77,22.78,22.76,22.77,86938.34900731452,7.1673,7.1704,7.1641,7.1673,86938.349
2006-12-21 12:55:00,22.77,22.77,22.75,22.76,29049.111807732497,7.1673,7.1673,7.161,7.1641,29049.1118
2006-12-21 13:00:00,22.76,22.77,22.74,22.75,51828.631138975965,7.1641,7.1673,7.1578,7.161,51828.6311
2006-12-21 13:05:00,22.75,22.77,22.75,22.77,39916.40543364681,7.161,7.1673,7.161,7.1673,39916.4054
2006-12-21 13:10:00,22.77,22.77,22.75,22.76,46603.97074190177,7.1673,7.1673,7.161,7.1641,46603.9707
2006-12-21 13:15:00,22.76,22.77,22.75,22.76,24033.437826541274,7.1641,7.1673,7.161,7.1641,24033.4378
2006-12-21 13:20:00,22.76,22.76,22.75,22.76,26332.28840125392,7.1641,7.1641,7.161,7.1641,26332.2884
2006-12-21 13:25:00,22.76,22.77,22.74,22.76,85266.45768025078,7.1641,7.1673,7.1578,7.1641,85266.4577
2006-12-21 13:30:00,22.76,22.78,22.74,22.75,105747.1264367816,7.1641,7.1704,7.1578,7.161,105747.1264
2006-12-21 13:35:00,22.75,22.79,22.75,22.76,137722.04806687564,7.161,7.1736,7.161,7.1641,137722.0481
2006-12-21 13:40:00,22.77,22.79,22.77,22.79,26959.24764890282,7.1673,7.1736,7.1673,7.1736,26959.2476
2006-12-21 13:45:00,22.78,22.79,22.78,22.78,17972.831765935214,7.1704,7.1736,7.1704,7.1704,17972.8318
2006-12-21 13:50:00,22.78,22.79,22.74,22.75,85057.4712643678,7.1704,7.1736,7.1578,7.161,85057.4713
2006-12-21 13:55:00,22.76,22.76,22.74,22.74,48275.86206896552,7.1641,7.1641,7.1578,7.1578,48275.8621
2006-12-21 14:00:00,22.74,22.75,22.73,22.75,40334.37826541275,7.1578,7.161,7.1547,7.161,40334.3783
2006-12-21 14:05:00,22.75,22.75,22.74,22.75,33228.84012539185,7.161,7.161,7.1578,7.161,33228.8401
2006-12-21 14:10:00,22.75,22.75,22.74,22.74,49320.79414838035,7.161,7.161,7.1578,7.1578,49320.7941
2006-12-21 14:15:00,22.75,22.75,22.72,22.73,89446.18599791013,7.161,7.161,7.1515,7.1547,89446.186
2006-12-21 14:20:00,22.73,22.76,22.71,22.75,91745.03657262278,7.1547,7.1641,7.1484,7.161,91745.0366
2006-12-21 14:25:00,22.75,22.76,22.75,22.75,52873.5632183908,7.161,7.1641,7.161,7.161,52873.5632
2006-12-21 14:30:00,22.75,22.76,22.75,22.76,64158.82967607105,7.161,7.1641,7.161,7.1641,64158.8297
2006-12-21 14:35:00,22.76,22.76,22.75,22.76,36363.63636363636,7.1641,7.1641,7.161,7.1641,36363.6364
2006-12-21 14:40:00,22.76,22.77,22.75,22.76,70846.39498432602,7.1641,7.1673,7.161,7.1641,70846.395
2006-12-21 14:45:00,22.76,22.76,22.75,22.76,62904.91118077325,7.1641,7.1641,7.161,7.1641,62904.9112
2006-12-21 14:50:00,22.76,22.76,22.74,22.75,85475.44409613375,7.1641,7.1641,7.1578,7.161,85475.4441
2006-12-21 14:55:00,22.75,22.75,22.74,22.75,53500.52246603971,7.161,7.161,7.1578,7.161,53500.5225
2006-12-21 15:00:00,22.75,22.76,22.74,22.74,89864.15882967607,7.161,7.1641,7.1578,7.1578,89864.1588
2006-12-21 15:05:00,22.75,22.78,22.74,22.78,47648.90282131661,7.161,7.1704,7.1578,7.1704,47648.9028
2006-12-21 15:10:00,22.78,22.81,22.78,22.81,130825.49634273772,7.1704,7.1799,7.1704,7.1799,130825.4963
2006-12-21 15:15:00,22.81,22.81,22.78,22.81,133960.29258098223,7.1799,7.1799,7.1704,7.1799,133960.2926
2006-12-21 15:20:00,22.81,22.81,22.77,22.78,143155.6948798328,7.1799,7.1799,7.1673,7.1704,143155.6949
2006-12-21 15:25:00,22.78,22.81,22.78,22.81,48066.87565308255,7.1704,7.1799,7.1704,7.1799,48066.8757
2006-12-21 15:30:00,22.8,22.81,22.8,22.81,57889.23719958203,7.1767,7.1799,7.1767,7.1799,57889.2372
2006-12-21 15:35:00,22.81,22.81,22.78,22.8,163636.36363636362,7.1799,7.1799,7.1704,7.1767,163636.3636
2006-12-21 15:40:00,22.8,22.82,22.8,22.82,129571.57784743993,7.1767,7.183,7.1767,7.183,129571.5778
2006-12-21 15:45:00,22.81,22.85,22.81,22.83,367816.091954023,7.1799,7.1924,7.1799,7.1861,367816.092
2006-12-21 15:50:00,22.83,22.88,22.83,22.87,368861.0240334378,7.1861,7.2019,7.1861,7.1987,368861.024
2006-12-21 15:55:00,22.88,22.92,22.87,22.92,873563.2183908046,7.2019,7.2145,7.1987,7.2145,873563.2184
2006-12-22 09:30:00,22.98,22.99,22.82,22.95,197701.1494252873,7.2334,7.2365,7.183,7.2239,197701.1494
2006-12-22 09:35:00,22.94,22.98,22.9,22.96,186415.8829676071,7.2208,7.2334,7.2082,7.2271,186415.883
2006-12-22 09:40:00,22.96,22.98,22.92,22.96,156321.83908045976,7.2271,7.2334,7.2145,7.2271,156321.8391
2006-12-22 09:45:00,22.97,22.99,22.95,22.97,61233.01985370951,7.2302,7.2365,7.2239,7.2302,61233.0199
2006-12-22 09:50:00,22.96,22.96,22.94,22.95,76698.01462904911,7.2271,7.2271,7.2208,7.2239,76698.0146
2006-12-22 09:55:00,22.95,22.98,22.94,22.97,101567.39811912226,7.2239,7.2334,7.2208,7.2302,101567.3981
2006-12-22 10:00:00,22.97,22.99,22.97,22.97,100313.47962382445,7.2302,7.2365,7.2302,7.2302,100313.4796
2006-12-22 10:05:00,22.97,22.99,22.97,22.97,82340.64785788923,7.2302,7.2365,7.2302,7.2302,82340.6479
2006-12-22 10:10:00,22.97,22.98,22.97,22.98,133542.3197492163,7.2302,7.2334,7.2302,7.2334,133542.3197
2006-12-22 10:15:00,22.98,22.98,22.96,22.97,167607.10553814002,7.2334,7.2334,7.2271,7.2302,167607.1055
2006-12-22 10:20:00,22.97,22.98,22.97,22.97,143573.66771159874,7.2302,7.2334,7.2302,7.2302,143573.6677
2006-12-22 10:25:00,22.97,22.97,22.95,22.97,134796.2382445141,7.2302,7.2302,7.2239,7.2302,134796.2382
2006-12-22 10:30:00,22.97,22.99,22.97,22.97,55381.400208986415,7.2302,7.2365,7.2302,7.2302,55381.4002
2006-12-22 10:35:00,22.98,22.98,22.97,22.97,65621.73458725182,7.2334,7.2334,7.2302,7.2302,65621.7346
2006-12-22 10:40:00,22.97,22.98,22.97,22.97,69592.47648902821,7.2302,7.2334,7.2302,7.2302,69592.4765
2006-12-22 10:45:00,22.98,22.99,22.97,22.97,98223.61546499476,7.2334,7.2365,7.2302,7.2302,98223.6155
2006-12-22 10:50:00,22.97,22.97,22.92,22.92,142319.74921630093,7.2302,7.2302,7.2145,7.2145,142319.7492
2006-12-22 10:55:00,22.92,22.92,22.87,22.89,119331.2434691745,7.2145,7.2145,7.1987,7.205,119331.2435
2006-12-22 11:00:00,22.88,22.9,22.88,22.9,102821.31661442008,7.2019,7.2082,7.2019,7.2082,102821.3166
2006-12-22 11:05:00,22.9,22.9,22.89,22.89,71682.34064785788,7.2082,7.2082,7.205,7.205,71682.3406
2006-12-22 11:10:00,22.89,22.9,22.87,22.87,129153.60501567398,7.205,7.2082,7.1987,7.1987,129153.605
2006-12-22 11:15:00,22.87,22.88,22.86,22.87,39916.40543364681,7.1987,7.2019,7.1956,7.1987,39916.4054
2006-12-22 11:20:00,22.86,22.88,22.86,22.87,77951.93312434692,7.1956,7.2019,7.1956,7.1987,77951.9331
2006-12-22 11:25:00,22.88,22.88,22.87,22.88,94461.85997910135,7.2019,7.2019,7.1987,7.2019,94461.86
2006-12-22 11:30:00,22.88,22.88,22.87,22.88,44514.1065830721,7.2019,7.2019,7.1987,7.2019,44514.1066
2006-12-22 11:35:00,22.89,22.9,22.87,22.9,92998.9550679206,7.205,7.2082,7.1987,7.2082,92998.9551
2006-12-22 11:40:00,22.9,22.92,22.89,22.91,108045.97701149424,7.2082,7.2145,7.205,7.2113,108045.977
2006-12-22 11:45:00,22.91,22.91,22.85,22.87,115987.46081504702,7.2113,7.2113,7.1924,7.1987,115987.4608
2006-12-22 11:50:00,22.87,22.91,22.86,22.91,56008.35945663532,7.1987,7.2113,7.1956,7.2113,56008.3595
2006-12-22 11:55:00,22.91,22.92,22.9,22.9,41170.32392894461,7.2113,7.2145,7.2082,7.2082,41170.3239
2006-12-22 12:00:00,22.9,22.92,22.88,22.91,69801.46290491118,7.2082,7.2145,7.2019,7.2113,69801.4629
2006-12-22 12:05:00,22.91,22.92,22.89,22.9,90700.10449320794,7.2113,7.2145,7.205,7.2082,90700.1045
2006-12-22 12:10:00,22.91,22.91,22.89,22.9,78787.87878787878,7.2113,7.2113,7.205,7.2082,78787.8788
2006-12-22 12:15:00,22.9,22.91,22.89,22.9,73981.19122257053,7.2082,7.2113,7.205,7.2082,73981.1912
2006-12-22 12:20:00,22.89,22.92,22.89,22.91,46603.97074190177,7.205,7.2145,7.205,7.2113,46603.9707
2006-12-22 12:25:00,22.91,22.92,22.9,22.9,30303.0303030303,7.2113,7.2145,7.2082,7.2082,30303.0303
2006-12-22 12:30:00,22.9,22.9,22.88,22.88,36154.649947753394,7.2082,7.2082,7.2019,7.2019,36154.6499
2006-12-22 12:35:00,22.89,22.9,22.88,22.9,50783.69905956113,7.205,7.2082,7.2019,7.2082,50783.6991
2006-12-22 12:40:00,22.89,22.91,22.88,22.9,28004.17972831766,7.205,7.2113,7.2019,7.2082,28004.1797
2006-12-22 12:45:00,22.9,22.92,22.9,22.91,41379.31034482759,7.2082,7.2145,7.2082,7.2113,41379.3103
2006-12-22 12:50:00,22.91,22.92,22.88,22.89,45768.0250783699,7.2113,7.2145,7.2019,7.205,45768.0251
2006-12-22 12:55:00,22.89,22.89,22.88,22.89,22988.50574712644,7.205,7.205,7.2019,7.205,22988.5057
2006-12-22 13:00:00,22.89,22.89,22.87,22.87,27795.19331243469,7.205,7.205,7.1987,7.1987,27795.1933
2006-12-22 13:05:00,22.88,22.9,22.87,22.89,68756.53082549635,7.2019,7.2082,7.1987,7.205,68756.5308
2006-12-22 13:10:00,22.89,22.89,22.87,22.88,34691.74503657262,7.205,7.205,7.1987,7.2019,34691.745
2006-12-22 13:15:00,22.88,22.88,22.86,22.87,41797.28317659352,7.2019,7.2019,7.1956,7.1987,41797.2832
2006-12-22 13:20:00,22.86,22.88,22.86,22.86,41797.28317659352,7.1956,7.2019,7.1956,7.1956,41797.2832
2006-12-22 13:25:00,22.86,22.88,22.84,22.84,132079.41483803553,7.1956,7.2019,7.1893,7.1893,132079.4148
2006-12-22 13:30:00,22.84,22.85,22.83,22.84,58516.19644723093,7.1893,7.1924,7.1861,7.1893,58516.1964
2006-12-22 13:35:00,22.83,22.85,22.83,22.84,30094.04388714733,7.1861,7.1924,7.1861,7.1893,30094.0439
2006-12-22 13:40:00,22.84,22.84,22.82,22.83,47648.90282131661,7.1893,7.1893,7.183,7.1861,47648.9028
2006-12-22 13:45:00,22.83,22.84,22.82,22.84,51201.67189132706,7.1861,7.1893,7.183,7.1893,51201.6719
2006-12-22 13:50:00,22.83,22.84,22.83,22.83,38244.51410658307,7.1861,7.1893,7.1861,7.1861,38244.5141
2006-12-22 13:55:00,22.83,22.84,22.83,22.84,29049.111807732497,7.1861,7.1893,7.1861,7.1893,29049.1118
2006-12-22 14:00:00,22.84,22.84,22.82,22.83,71891.32706374086,7.1893,7.1893,7.183,7.1861,71891.3271
2006-12-22 14:05:00,22.83,22.84,22.83,22.83,40961.33751306165,7.1861,7.1893,7.1861,7.1861,40961.3375
2006-12-22 14:10:00,22.83,22.84,22.83,22.84,33855.799373040754,7.1861,7.1893,7.1861,7.1893,33855.7994
2006-12-22 14:15:00,22.84,22.84,22.83,22.84,40334.37826541275,7.1893,7.1893,7.1861,7.1893,40334.3783
2006-12-22 14:20:00,22.84,22.84,22.83,22.84,73563.2183908046,7.1893,7.1893,7.1861,7.1893,73563.2184
2006-12-22 14:25:00,22.83,22.84,22.83,22.83,52664.57680250784,7.1861,7.1893,7.1861,7.1861,52664.5768
2006-12-22 14:30:00,22.83,22.84,22.83,22.84,37617.55485893417,7.1861,7.1893,7.1861,7.1893,37617.5549
2006-12-22 14:35:00,22.84,22.84,22.83,22.84,45141.065830721,7.1893,7.1893,7.1861,7.1893,45141.0658
2006-12-22 14:40:00,22.84,22.84,22.83,22.84,64158.82967607105,7.1893,7.1893,7.1861,7.1893,64158.8297
2006-12-22 14:45:00,22.84,22.84,22.83,22.83,51828.631138975965,7.1893,7.1893,7.1861,7.1861,51828.6311
2006-12-22 14:50:00,22.83,22.83,22.82,22.83,54754.44096133751,7.1861,7.1861,7.183,7.1861,54754.441
2006-12-22 14:55:00,22.83,22.83,22.83,22.83,36990.59561128527,7.1861,7.1861,7.1861,7.1861,36990.5956
2006-12-22 15:00:00,22.83,22.83,22.83,22.83,56426.33228840125,7.1861,7.1861,7.1861,7.1861,56426.3323
2006-12-22 15:05:00,22.83,22.84,22.83,22.83,51201.67189132706,7.1861,7.1893,7.1861,7.1861,51201.6719
2006-12-22 15:10:00,22.83,22.84,22.83,22.84,45350.05224660397,7.1861,7.1893,7.1861,7.1893,45350.0522
2006-12-22 15:15:00,22.84,22.86,22.84,22.85,52246.6039707419,7.1893,7.1956,7.1893,7.1924,52246.604
2006-12-22 15:20:00,22.85,22.86,22.84,22.85,33855.799373040754,7.1924,7.1956,7.1893,7.1924,33855.7994
2006-12-22 15:25:00,22.85,22.86,22.85,22.86,29885.05747126437,7.1924,7.1956,7.1924,7.1956,29885.0575
2006-12-22 15:30:00,22.86,22.89,22.85,22.89,59979.1013584117,7.1956,7.205,7.1924,7.205,59979.1014
2006-12-22 15:35:00,22.88,22.89,22.88,22.89,90491.11807732497,7.2019,7.205,7.2019,7.205,90491.1181
2006-12-22 15:40:00,22.89,22.89,22.87,22.87,131243.46917450364,7.205,7.205,7.1987,7.1987,131243.4692
2006-12-22 15:45:00,22.87,22.88,22.86,22.86,128735.63218390803,7.1987,7.2019,7.1956,7.1956,128735.6322
2006-12-22 15:50:00,22.86,22.86,22.81,22.84,235318.70428422152,7.1956,7.1956,7.1799,7.1893,235318.7043
2006-12-22 15:55:00,22.84,22.88,22.82,22.87,210867.29362591432,7.1893,7.2019,7.183,7.1987,210867.2936
2006-12-26 09:30:00,22.83,22.92,22.81,22.9,110971.7868338558,7.1861,7.2145,7.1799,7.2082,110971.7868
2006-12-26 09:35:00,22.91,22.93,22.89,22.89,52037.61755485893,7.2113,7.2176,7.205,7.205,52037.6176
2006-12-26 09:40:00,22.9,22.91,22.85,22.88,96969.69696969696,7.2082,7.2113,7.1924,7.2019,96969.697
2006-12-26 09:45:00,22.87,22.93,22.85,22.92,61024.03343782654,7.1987,7.2176,7.1924,7.2145,61024.0334
2006-12-26 09:50:00,22.92,22.96,22.88,22.95,84639.49843260187,7.2145,7.2271,7.2019,7.2239,84639.4984
2006-12-26 09:55:00,22.95,22.99,22.95,22.96,56008.35945663532,7.2239,7.2365,7.2239,7.2271,56008.3595
2006-12-26 10:00:00,22.95,22.99,22.94,22.99,46603.97074190177,7.2239,7.2365,7.2208,7.2365,46603.9707
2006-12-26 10:05:00,22.99,22.99,22.95,22.96,81922.6750261233,7.2365,7.2365,7.2239,7.2271,81922.675
2006-12-26 10:10:00,22.97,23.0,22.96,22.99,68129.57157784744,7.2302,7.2397,7.2271,7.2365,68129.5716
2006-12-26 10:15:00,22.99,23.0,22.97,22.98,40752.35109717868,7.2365,7.2397,7.2302,7.2334,40752.3511
2006-12-26 10:20:00,22.97,22.98,22.95,22.96,29467.08463949844,7.2302,7.2334,7.2239,7.2271,29467.0846
2006-12-26 10:25:00,22.96,22.97,22.96,22.96,15256.008359456637,7.2271,7.2302,7.2271,7.2271,15256.0084
2006-12-26 10:30:00,22.96,22.97,22.96,22.97,15047.021943573667,7.2271,7.2302,7.2271,7.2302,15047.0219
2006-12-26 10:35:00,22.97,22.97,22.96,22.96,13584.117032392896,7.2302,7.2302,7.2271,7.2271,13584.117
2006-12-26 10:40:00,22.96,22.97,22.95,22.97,30512.01671891327,7.2271,7.2302,7.2239,7.2302,30512.0167
2006-12-26 10:45:00,22.96,22.98,22.95,22.98,84848.48484848485,7.2271,7.2334,7.2239,7.2334,84848.4848
2006-12-26 10:50:00,22.98,23.02,22.97,23.01,115987.46081504702,7.2334,7.246,7.2302,7.2428,115987.4608
2006-12-26 10:55:00,23.0,23.01,22.99,22.99,27377.220480668755,7.2397,7.2428,7.2365,7.2365,27377.2205
2006-12-26 11:00:00,23.0,23.0,22.98,22.99,37617.55485893417,7.2397,7.2397,7.2334,7.2365,37617.5549
2006-12-26 11:05:00,23.0,23.0,22.99,22.99,53918.49529780564,7.2397,7.2397,7.2365,7.2365,53918.4953
2006-12-26 11:10:00,22.99,23.03,22.99,23.02,55381.400208986415,7.2365,7.2491,7.2365,7.246,55381.4002
2006-12-26 11:15:00,23.02,23.03,23.0,23.01,40543.36468129572,7.246,7.2491,7.2397,7.2428,40543.3647
2006-12-26 11:20:00,23.01,23.01,22.99,23.0,83385.57993730408,7.2428,7.2428,7.2365,7.2397,83385.5799
2006-12-26 11:25:00,23.0,23.02,23.0,23.02,55172.41379310345,7.2397,7.246,7.2397,7.246,55172.4138
2006-12-26 11:30:00,23.01,23.04,23.01,23.04,132079.41483803553,7.2428,7.2522,7.2428,7.2522,132079.4148
2006-12-26 11:35:00,23.04,23.06,23.03,23.05,86729.36259143155,7.2522,7.2585,7.2491,7.2554,86729.3626
2006-12-26 11:40:00,23.05,23.05,23.04,23.04,56217.345872518286,7.2554,7.2554,7.2522,7.2522,56217.3459
2006-12-26 11:45:00,23.04,23.05,23.03,23.03,43051.20167189133,7.2522,7.2554,7.2491,7.2491,43051.2017
2006-12-26 11:50:00,23.03,23.04,23.02,23.04,202298.85057471265,7.2491,7.2522,7.246,7.2522,202298.8506
2006-12-26 11:55:00,23.04,23.04,23.03,23.03,42215.25600835946,7.2522,7.2522,7.2491,7.2491,42215.256
2006-12-26 12:00:00,23.03,23.04,23.03,23.04,44932.07941483804,7.2491,7.2522,7.2491,7.2522,44932.0794
2006-12-26 12:05:00,23.04,23.05,23.03,23.05,43051.20167189133,7.2522,7.2554,7.2491,7.2554,43051.2017
2006-12-26 12:10:00,23.05,23.05,23.04,23.04,32601.880877742944,7.2554,7.2554,7.2522,7.2522,32601.8809
2006-12-26 12:15:00,23.04,23.05,23.03,23.03,131034.48275862068,7.2522,7.2554,7.2491,7.2491,131034.4828
2006-12-26 12:20:00,23.03,23.05,23.02,23.04,79414.83803552769,7.2491,7.2554,7.246,7.2522,79414.838
2006-12-26 12:25:00,23.04,23.05,23.04,23.04,31556.948798328107,7.2522,7.2554,7.2522,7.2522,31556.9488
2006-12-26 12:30:00,23.05,23.05,23.04,23.04,40334.37826541275,7.2554,7.2554,7.2522,7.2522,40334.3783
2006-12-26 12:35:00,23.04,23.05,23.04,23.04,35945.66353187043,7.2522,7.2554,7.2522,7.2522,35945.6635
2006-12-26 12:40:00,23.04,23.06,23.04,23.05,53918.49529780564,7.2522,7.2585,7.2522,7.2554,53918.4953
2006-12-26 12:45:00,23.05,23.06,23.05,23.06,25287.35632183908,7.2554,7.2585,7.2554,7.2585,25287.3563
2006-12-26 12:50:00,23.06,23.07,23.06,23.06,38035.5276907001,7.2585,7.2617,7.2585,7.2585,38035.5277
2006-12-26 12:55:00,23.06,23.07,23.05,23.06,87356.32183908045,7.2585,7.2617,7.2554,7.2585,87356.3218
2006-12-26 13:00:00,23.06,23.06,23.05,23.05,44932.07941483804,7.2585,7.2585,7.2554,7.2554,44932.0794
2006-12-26 13:05:00,23.05,23.05,23.03,23.03,114942.52873563218,7.2554,7.2554,7.2491,7.2491,114942.5287
2006-12-26 13:10:00,23.03,23.05,23.03,23.05,76698.01462904911,7.2491,7.2554,7.2491,7.2554,76698.0146
2006-12-26 13:15:00,23.05,23.05,23.04,23.05,48902.82131661442,7.2554,7.2554,7.2522,7.2554,48902.8213
2006-12-26 13:20:00,23.04,23.05,23.04,23.04,42215.25600835946,7.2522,7.2554,7.2522,7.2522,42215.256
2006-12-26 13:25:00,23.04,23.04,23.04,23.04,29258.098223615463,7.2522,7.2522,7.2522,7.2522,29258.0982
2006-12-26 13:30:00,23.04,23.05,23.04,23.05,30929.989550679205,7.2522,7.2554,7.2522,7.2554,30929.9896
2006-12-26 13:35:00,23.04,23.05,23.04,23.05,31974.92163009404,7.2522,7.2554,7.2522,7.2554,31974.9216
2006-12-26 13:40:00,23.05,23.05,23.04,23.05,28422.152560083592,7.2554,7.2554,7.2522,7.2554,28422.1526
2006-12-26 13:45:00,23.05,23.07,23.05,23.07,48902.82131661442,7.2554,7.2617,7.2554,7.2617,48902.8213
2006-12-26 13:50:00,23.06,23.07,23.06,23.07,24033.437826541274,7.2585,7.2617,7.2585,7.2617,24033.4378
2006-12-26 13:55:00,23.07,23.07,23.06,23.07,44723.09299895506,7.2617,7.2617,7.2585,7.2617,44723.093
2006-12-26 14:00:00,23.06,23.07,23.06,23.06,68129.57157784744,7.2585,7.2617,7.2585,7.2585,68129.5716
2006-12-26 14:05:00,23.06,23.07,23.06,23.06,43469.17450365726,7.2585,7.2617,7.2585,7.2585,43469.1745
2006-12-26 14:10:00,23.06,23.06,23.06,23.06,17763.845350052245,7.2585,7.2585,7.2585,7.2585,17763.8454
2006-12-26 14:15:00,23.06,23.08,23.06,23.06,127063.7408568443,7.2585,7.2648,7.2585,7.2585,127063.7409
2006-12-26 14:20:00,23.06,23.06,23.06,23.06,34273.772204806686,7.2585,7.2585,7.2585,7.2585,34273.7722
2006-12-26 14:25:00,23.06,23.06,23.06,23.06,42633.22884012539,7.2585,7.2585,7.2585,7.2585,42633.2288
2006-12-26 14:30:00,23.06,23.06,23.06,23.06,28422.152560083592,7.2585,7.2585,7.2585,7.2585,28422.1526
2006-12-26 14:35:00,23.06,23.06,23.06,23.06,48902.82131661442,7.2585,7.2585,7.2585,7.2585,48902.8213
2006-12-26 14:40:00,23.06,23.06,23.06,23.06,38662.48693834901,7.2585,7.2585,7.2585,7.2585,38662.4869
2006-12-26 14:45:00,23.06,23.06,23.05,23.05,63113.89759665621,7.2585,7.2585,7.2554,7.2554,63113.8976
2006-12-26 14:50:00,23.05,23.06,23.05,23.06,44096.133751306166,7.2554,7.2585,7.2554,7.2585,44096.1338
2006-12-26 14:55:00,23.06,23.06,23.05,23.05,42215.25600835946,7.2585,7.2585,7.2554,7.2554,42215.256
2006-12-26 15:00:00,23.05,23.06,23.05,23.06,58307.21003134796,7.2554,7.2585,7.2554,7.2585,58307.21
2006-12-26 15:05:00,23.06,23.06,23.05,23.05,34691.74503657262,7.2585,7.2585,7.2554,7.2554,34691.745
2006-12-26 15:10:00,23.05,23.06,23.05,23.05,52246.6039707419,7.2554,7.2585,7.2554,7.2554,52246.604
2006-12-26 15:15:00,23.05,23.05,23.05,23.05,43051.20167189133,7.2554,7.2554,7.2554,7.2554,43051.2017
2006-12-26 15:20:00,23.05,23.07,23.05,23.07,136050.1567398119,7.2554,7.2617,7.2554,7.2617,136050.1567
2006-12-26 15:25:00,23.07,23.07,23.06,23.06,60815.04702194357,7.2617,7.2617,7.2585,7.2585,60815.047
2006-12-26 15:30:00,23.07,23.07,23.06,23.07,53082.54963427377,7.2617,7.2617,7.2585,7.2617,53082.5496
2006-12-26 15:35:00,23.07,23.07,23.06,23.07,83803.55276907001,7.2617,7.2617,7.2585,7.2617,83803.5528
2006-12-26 15:40:00,23.07,23.07,23.06,23.06,163636.36363636362,7.2617,7.2617,7.2585,7.2585,163636.3636
2006-12-26 15:45:00,23.07,23.08,23.06,23.08,239080.4597701149,7.2617,7.2648,7.2585,7.2648,239080.4598
2006-12-26 15:50:00,23.08,23.1,23.08,23.1,234482.75862068965,7.2648,7.2711,7.2648,7.2711,234482.7586
2006-12-26 15:55:00,23.1,23.1,23.08,23.09,172622.77951933123,7.2711,7.2711,7.2648,7.268,172622.7795
2006-12-27 09:30:00,23.21,23.26,23.15,23.22,304702.1943573668,7.3058,7.3215,7.2869,7.3089,304702.1944
2006-12-27 09:35:00,23.23,23.25,23.17,23.22,81086.72936259143,7.3121,7.3184,7.2932,7.3089,81086.7294
2006-12-27 09:40:00,23.22,23.25,23.21,23.25,57471.26436781609,7.3089,7.3184,7.3058,7.3184,57471.2644
2006-12-27 09:45:00,23.25,23.25,23.22,23.23,101776.3845350052,7.3184,7.3184,7.3089,7.3121,101776.3845
2006-12-27 09:50:00,23.23,23.27,23.22,23.25,114524.55590386625,7.3121,7.3246,7.3089,7.3184,114524.5559
2006-12-27 09:55:00,23.25,23.26,23.22,23.22,59352.1421107628,7.3184,7.3215,7.3089,7.3089,59352.1421
2006-12-27 10:00:00,23.22,23.24,23.22,23.23,53918.49529780564,7.3089,7.3152,7.3089,7.3121,53918.4953
2006-12-27 10:05:00,23.24,23.24,23.22,23.24,72936.2591431557,7.3152,7.3152,7.3089,7.3152,72936.2591
2006-12-27 10:10:00,23.24,23.26,23.24,23.24,40961.33751306165,7.3152,7.3215,7.3152,7.3152,40961.3375
2006-12-27 10:15:00,23.24,23.26,23.23,23.26,94043.88714733542,7.3152,7.3215,7.3121,7.3215,94043.8871
2006-12-27 10:20:00,23.26,23.28,23.26,23.27,184743.99164054336,7.3215,7.3278,7.3215,7.3246,184743.9916
2006-12-27 10:25:00,23.27,23.29,23.26,23.29,130407.52351097178,7.3246,7.3309,7.3215,7.3309,130407.5235
2006-12-27 10:30:00,23.29,23.29,23.27,23.28,155067.92058516195,7.3309,7.3309,7.3246,7.3278,155067.9206
2006-12-27 10:35:00,23.28,23.3,23.27,23.28,171786.83385579937,7.3278,7.3341,7.3246,7.3278,171786.8339
2006-12-27 10:40:00,23.29,23.3,23.28,23.29,91745.03657262278,7.3309,7.3341,7.3278,7.3309,91745.0366
2006-12-27 10:45:00,23.29,23.29,23.28,23.29,67711.59874608151,7.3309,7.3309,7.3278,7.3309,67711.5987
2006-12-27 10:50:00,23.29,23.35,23.28,23.34,260188.08777429463,7.3309,7.3498,7.3278,7.3467,260188.0878
2006-12-27 10:55:00,23.34,23.36,23.33,23.35,219644.72309299896,7.3467,7.353,7.3435,7.3498,219644.7231
2006-12-27 11:00:00,23.35,23.35,23.32,23.33,94670.84639498431,7.3498,7.3498,7.3404,7.3435,94670.8464
2006-12-27 11:05:00,23.33,23.35,23.33,23.34,87356.32183908045,7.3435,7.3498,7.3435,7.3467,87356.3218
2006-12-27 11:10:00,23.34,23.34,23.33,23.34,65412.74817136886,7.3467,7.3467,7.3435,7.3467,65412.7482
2006-12-27 11:15:00,23.34,23.36,23.33,23.35,75444.0961337513,7.3467,7.353,7.3435,7.3498,75444.0961
2006-12-27 11:20:00,23.35,23.35,23.33,23.33,28004.17972831766,7.3498,7.3498,7.3435,7.3435,28004.1797
2006-12-27 11:25:00,23.33,23.34,23.33,23.33,82549.6342737722,7.3435,7.3467,7.3435,7.3435,82549.6343
2006-12-27 11:30:00,23.33,23.33,23.27,23.28,354440.96133751306,7.3435,7.3435,7.3246,7.3278,354440.9613
2006-12-27 11:35:00,23.29,23.32,23.28,23.31,134169.2789968652,7.3309,7.3404,7.3278,7.3372,134169.279
2006-12-27 11:40:00,23.31,23.32,23.3,23.3,77951.93312434692,7.3372,7.3404,7.3341,7.3341,77951.9331
2006-12-27 11:45:00,23.3,23.31,23.29,23.29,95506.7920585162,7.3341,7.3372,7.3309,7.3309,95506.7921
2006-12-27 11:50:00,23.29,23.31,23.29,23.3,125809.8223615465,7.3309,7.3372,7.3309,7.3341,125809.8224
2006-12-27 11:55:00,23.3,23.31,23.3,23.31,23406.478578892373,7.3341,7.3372,7.3341,7.3372,23406.4786
2006-12-27 12:00:00,23.31,23.32,23.31,23.31,71891.32706374086,7.3372,7.3404,7.3372,7.3372,71891.3271
2006-12-27 12:05:00,23.31,23.31,23.3,23.3,64785.78892371996,7.3372,7.3372,7.3341,7.3341,64785.7889
2006-12-27 12:10:00,23.31,23.31,23.3,23.31,46185.99791013584,7.3372,7.3372,7.3341,7.3372,46185.9979
2006-12-27 12:15:00,23.31,23.32,23.3,23.32,65830.7210031348,7.3372,7.3404,7.3341,7.3404,65830.721
2006-12-27 12:20:00,23.32,23.33,23.32,23.32,48693.834900731454,7.3404,7.3435,7.3404,7.3404,48693.8349
2006-12-27 12:25:00,23.32,23.33,23.32,23.33,118077.32497387668,7.3404,7.3435,7.3404,7.3435,118077.325
2006-12-27 12:30:00,23.33,23.35,23.33,23.34,98223.61546499476,7.3435,7.3498,7.3435,7.3467,98223.6155
2006-12-27 12:35:00,23.35,23.35,23.33,23.34,74817.1368861024,7.3498,7.3498,7.3435,7.3467,74817.1369
2006-12-27 12:40:00,23.35,23.36,23.34,23.36,83385.57993730408,7.3498,7.353,7.3467,7.353,83385.5799
2006-12-27 12:45:00,23.35,23.36,23.35,23.35,63949.843260188085,7.3498,7.353,7.3498,7.3498,63949.8433
2006-12-27 12:50:00,23.35,23.36,23.35,23.36,118913.27063740855,7.3498,7.353,7.3498,7.353,118913.2706
2006-12-27 12:55:00,23.35,23.36,23.35,23.36,39916.40543364681,7.3498,7.353,7.3498,7.353,39916.4054
2006-12-27 13:00:00,23.35,23.36,23.34,23.35,46603.97074190177,7.3498,7.353,7.3467,7.3498,46603.9707
2006-12-27 13:05:00,23.35,23.36,23.35,23.36,93625.91431556948,7.3498,7.353,7.3498,7.353,93625.9143
2006-12-27 13:10:00,23.37,23.37,23.35,23.36,91536.0501567398,7.3561,7.3561,7.3498,7.353,91536.0502
2006-12-27 13:15:00,23.36,23.37,23.35,23.37,53082.54963427377,7.353,7.3561,7.3498,7.3561,53082.5496
2006-12-27 13:20:00,23.36,23.37,23.36,23.37,37826.54127481714,7.353,7.3561,7.353,7.3561,37826.5413
2006-12-27 13:25:00,23.36,23.38,23.36,23.37,144827.58620689655,7.353,7.3593,7.353,7.3561,144827.5862
2006-12-27 13:30:00,23.37,23.38,23.36,23.37,248066.87565308253,7.3561,7.3593,7.353,7.3561,248066.8757
2006-12-27 13:35:00,23.37,23.39,23.36,23.38,166980.1462904911,7.3561,7.3624,7.353,7.3593,166980.1463
2006-12-27 13:40:00,23.38,23.39,23.38,23.38,99477.53396029258,7.3593,7.3624,7.3593,7.3593,99477.534
2006-12-27 13:45:00,23.39,23.4,23.38,23.39,57262.27795193312,7.3624,7.3656,7.3593,7.3624,57262.278
2006-12-27 13:50:00,23.39,23.4,23.38,23.38,201462.90491118075,7.3624,7.3656,7.3593,7.3593,201462.9049
2006-12-27 13:55:00,23.39,23.4,23.38,23.39,82549.6342737722,7.3624,7.3656,7.3593,7.3624,82549.6343
2006-12-27 14:00:00,23.4,23.41,23.4,23.4,113061.65099268548,7.3656,7.3687,7.3656,7.3656,113061.651
2006-12-27 14:05:00,23.4,23.4,23.39,23.4,145872.5182863114,7.3656,7.3656,7.3624,7.3656,145872.5183
2006-12-27 14:10:00,23.4,23.4,23.38,23.38,218181.81818181812,7.3656,7.3656,7.3593,7.3593,218181.8182
2006-12-27 14:15:00,23.38,23.39,23.36,23.36,264576.8025078369,7.3593,7.3624,7.353,7.353,264576.8025
2006-12-27 14:20:00,23.36,23.37,23.36,23.37,88610.24033437826,7.353,7.3561,7.353,7.3561,88610.2403
2006-12-27 14:25:00,23.37,23.38,23.36,23.36,192476.4890282132,7.3561,7.3593,7.353,7.353,192476.489
2006-12-27 14:30:00,23.36,23.37,23.3,23.34,480041.79728317657,7.353,7.3561,7.3341,7.3467,480041.7973
2006-12-27 14:35:00,23.34,23.35,23.32,23.33,166980.1462904911,7.3467,7.3498,7.3404,7.3435,166980.1463
2006-12-27 14:40:00,23.33,23.35,23.33,23.34,108254.9634273772,7.3435,7.3498,7.3435,7.3467,108254.9634
2006-12-27 14:45:00,23.35,23.36,23.34,23.35,125809.8223615465,7.3498,7.353,7.3467,7.3498,125809.8224
2006-12-27 14:50:00,23.35,23.36,23.35,23.35,107628.00417972832,7.3498,7.353,7.3498,7.3498,107628.0042
2006-12-27 14:55:00,23.35,23.36,23.35,23.36,140020.89864158828,7.3498,7.353,7.3498,7.353,140020.8986
2006-12-27 15:00:00,23.36,23.36,23.35,23.35,96760.710553814,7.353,7.353,7.3498,7.3498,96760.7106
2006-12-27 15:05:00,23.35,23.37,23.35,23.35,114524.55590386625,7.3498,7.3561,7.3498,7.3498,114524.5559
2006-12-27 15:10:00,23.35,23.37,23.35,23.36,169487.98328108672,7.3498,7.3561,7.3498,7.353,169487.9833
2006-12-27 15:15:00,23.36,23.37,23.35,23.35,222570.5329153605,7.353,7.3561,7.3498,7.3498,222570.5329
2006-12-27 15:20:00,23.36,23.36,23.33,23.36,379937.3040752351,7.353,7.353,7.3435,7.353,379937.3041
2006-12-27 15:25:00,23.35,23.36,23.34,23.34,191222.57053291536,7.3498,7.353,7.3467,7.3467,191222.5705
2006-12-27 15:30:00,23.35,23.4,23.35,23.4,448066.87565308256,7.3498,7.3656,7.3498,7.3656,448066.8757
2006-12-27 15:35:00,23.41,23.41,23.4,23.4,188087.77429467085,7.3687,7.3687,7.3656,7.3656,188087.7743
2006-12-27 15:40:00,23.4,23.41,23.4,23.4,449738.7669801463,7.3656,7.3687,7.3656,7.3656,449738.767
2006-12-27 15:45:00,23.4,23.42,23.4,23.42,462695.9247648903,7.3656,7.3719,7.3656,7.3719,462695.9248
2006-12-27 15:50:00,23.42,23.43,23.4,23.42,467920.58516196447,7.3719,7.375,7.3656,7.3719,467920.5852
2006-12-27 15:55:00,23.41,23.44,23.4,23.44,442006.2695924765,7.3687,7.3782,7.3656,7.3782,442006.2696
2006-12-28 09:30:00,23.33,23.4,23.31,23.37,267920.58516196447,7.3435,7.3656,7.3372,7.3561,267920.5852
2006-12-28 09:35:00,23.37,23.41,23.36,23.41,98641.5882967607,7.3561,7.3687,7.353,7.3687,98641.5883
2006-12-28 09:40:00,23.4,23.44,23.39,23.44,115569.48798328108,7.3656,7.3782,7.3624,7.3782,115569.488
2006-12-28 09:45:00,23.43,23.45,23.43,23.44,109926.85475444097,7.375,7.3813,7.375,7.3782,109926.8548
2006-12-28 09:50:00,23.44,23.44,23.43,23.44,55381.400208986415,7.3782,7.3782,7.375,7.3782,55381.4002
2006-12-28 09:55:00,23.43,23.45,23.42,23.43,158202.71682340646,7.375,7.3813,7.3719,7.375,158202.7168
2006-12-28 10:00:00,23.43,23.45,23.41,23.42,599373.040752351,7.375,7.3813,7.3687,7.3719,599373.0408
2006-12-28 10:05:00,23.41,23.45,23.41,23.42,81295.71577847439,7.3687,7.3813,7.3687,7.3719,81295.7158
2006-12-28 10:10:00,23.43,23.45,23.4,23.44,162591.43155694878,7.375,7.3813,7.3656,7.3782,162591.4316
2006-12-28 10:15:00,23.44,23.44,23.4,23.4,99686.52037617554,7.3782,7.3782,7.3656,7.3656,99686.5204
2006-12-28 10:20:00,23.4,23.41,23.37,23.4,151724.13793103446,7.3656,7.3687,7.3561,7.3656,151724.1379
2006-12-28 10:25:00,23.4,23.4,23.38,23.38,41797.28317659352,7.3656,7.3656,7.3593,7.3593,41797.2832
2006-12-28 10:30:00,23.38,23.39,23.37,23.37,39707.419017763845,7.3593,7.3624,7.3561,7.3561,39707.419
2006-12-28 10:35:00,23.37,23.38,23.34,23.37,69174.50365726228,7.3561,7.3593,7.3467,7.3561,69174.5037
2006-12-28 10:40:00,23.37,23.37,23.34,23.34,26123.30198537095,7.3561,7.3561,7.3467,7.3467,26123.302
2006-12-28 10:45:00,23.35,23.35,23.33,23.33,51201.67189132706,7.3498,7.3498,7.3435,7.3435,51201.6719
2006-12-28 10:50:00,23.33,23.34,23.33,23.34,49738.76698014629,7.3435,7.3467,7.3435,7.3467,49738.767
2006-12-28 10:55:00,23.34,23.34,23.32,23.33,34482.75862068965,7.3467,7.3467,7.3404,7.3435,34482.7586
2006-12-28 11:00:00,23.32,23.33,23.31,23.31,33228.84012539185,7.3404,7.3435,7.3372,7.3372,33228.8401
2006-12-28 11:05:00,23.31,23.32,23.28,23.3,100940.43887147336,7.3372,7.3404,7.3278,7.3341,100940.4389
2006-12-28 11:10:00,23.3,23.32,23.3,23.31,49947.75339602926,7.3341,7.3404,7.3341,7.3372,49947.7534
2006-12-28 11:15:00,23.31,23.31,23.28,23.28,72100.31347962382,7.3372,7.3372,7.3278,7.3278,72100.3135
2006-12-28 11:20:00,23.29,23.31,23.28,23.31,54754.44096133751,7.3309,7.3372,7.3278,7.3372,54754.441
2006-12-28 11:25:00,23.31,23.31,23.3,23.3,25496.342737722047,7.3372,7.3372,7.3341,7.3341,25496.3427
2006-12-28 11:30:00,23.3,23.31,23.3,23.31,65203.76175548589,7.3341,7.3372,7.3341,7.3372,65203.7618
2006-12-28 11:35:00,23.31,23.32,23.3,23.32,67711.59874608151,7.3372,7.3404,7.3341,7.3404,67711.5987
2006-12-28 11:40:00,23.32,23.32,23.31,23.31,21943.5736677116,7.3404,7.3404,7.3372,7.3372,21943.5737
2006-12-28 11:45:00,23.31,23.31,23.28,23.28,96133.7513061651,7.3372,7.3372,7.3278,7.3278,96133.7513
2006-12-28 11:50:00,23.29,23.29,23.28,23.29,40543.36468129572,7.3309,7.3309,7.3278,7.3309,40543.3647
2006-12-28 11:55:00,23.28,23.3,23.28,23.29,53709.50888192267,7.3278,7.3341,7.3278,7.3309,53709.5089
2006-12-28 12:00:00,23.28,23.3,23.28,23.29,27586.206896551725,7.3278,7.3341,7.3278,7.3309,27586.2069
2006-12-28 12:05:00,23.29,23.33,23.28,23.33,127690.7001044932,7.3309,7.3435,7.3278,7.3435,127690.7001
2006-12-28 12:10:00,23.33,23.34,23.33,23.34,60397.07419017764,7.3435,7.3467,7.3435,7.3467,60397.0742
2006-12-28 12:15:00,23.34,23.39,23.34,23.39,108254.9634273772,7.3467,7.3624,7.3467,7.3624,108254.9634
2006-12-28 12:20:00,23.38,23.4,23.38,23.39,48693.834900731454,7.3593,7.3656,7.3593,7.3624,48693.8349
2006-12-28 12:25:00,23.39,23.43,23.39,23.43,124346.91745036573,7.3624,7.375,7.3624,7.375,124346.9175
2006-12-28 12:30:00,23.44,23.44,23.42,23.43,155694.87983281087,7.3782,7.3782,7.3719,7.375,155694.8798
2006-12-28 12:35:00,23.43,23.44,23.43,23.43,50365.72622779519,7.375,7.3782,7.375,7.375,50365.7262
2006-12-28 12:40:00,23.44,23.45,23.43,23.44,51201.67189132706,7.3782,7.3813,7.375,7.3782,51201.6719
2006-12-28 12:45:00,23.44,23.44,23.44,23.44,20898.64158829676,7.3782,7.3782,7.3782,7.3782,20898.6416
2006-12-28 12:50:00,23.44,23.45,23.44,23.45,73145.24555903867,7.3782,7.3813,7.3782,7.3813,73145.2456
2006-12-28 12:55:00,23.45,23.45,23.44,23.44,21734.58725182863,7.3813,7.3813,7.3782,7.3782,21734.5873
2006-12-28 13:00:00,23.44,23.45,23.44,23.44,70637.40856844305,7.3782,7.3813,7.3782,7.3782,70637.4086
2006-12-28 13:05:00,23.44,23.44,23.43,23.44,87983.28108672936,7.3782,7.3782,7.375,7.3782,87983.2811
2006-12-28 13:10:00,23.44,23.44,23.43,23.43,47021.94357366771,7.3782,7.3782,7.375,7.375,47021.9436
2006-12-28 13:15:00,23.43,23.44,23.43,23.43,310971.7868338558,7.375,7.3782,7.375,7.375,310971.7868
2006-12-28 13:20:00,23.44,23.44,23.44,23.44,25496.342737722047,7.3782,7.3782,7.3782,7.3782,25496.3427
2006-12-28 13:25:00,23.44,23.44,23.43,23.43,64158.82967607105,7.3782,7.3782,7.375,7.375,64158.8297
2006-12-28 13:30:00,23.43,23.45,23.43,23.44,114524.55590386625,7.375,7.3813,7.375,7.3782,114524.5559
2006-12-28 13:35:00,23.45,23.45,23.44,23.45,44932.07941483804,7.3813,7.3813,7.3782,7.3813,44932.0794
2006-12-28 13:40:00,23.44,23.49,23.44,23.49,252455.59038662488,7.3782,7.3939,7.3782,7.3939,252455.5904
2006-12-28 13:45:00,23.48,23.49,23.46,23.46,86729.36259143155,7.3907,7.3939,7.3845,7.3845,86729.3626
2006-12-28 13:50:00,23.45,23.45,23.44,23.44,81086.72936259143,7.3813,7.3813,7.3782,7.3782,81086.7294
2006-12-28 13:55:00,23.44,23.45,23.44,23.44,8777.42946708464,7.3782,7.3813,7.3782,7.3782,8777.4295
2006-12-28 14:00:00,23.44,23.45,23.44,23.44,43678.16091954023,7.3782,7.3813,7.3782,7.3782,43678.1609
2006-12-28 14:05:00,23.44,23.45,23.44,23.44,34064.78578892372,7.3782,7.3813,7.3782,7.3782,34064.7858
2006-12-28 14:10:00,23.44,23.45,23.43,23.45,49529.780564263325,7.3782,7.3813,7.375,7.3813,49529.7806
2006-12-28 14:15:00,23.45,23.49,23.45,23.46,83803.55276907001,7.3813,7.3939,7.3813,7.3845,83803.5528
2006-12-28 14:20:00,23.47,23.47,23.44,23.45,20480.668756530824,7.3876,7.3876,7.3782,7.3813,20480.6688
2006-12-28 14:25:00,23.45,23.45,23.44,23.44,20271.68234064785,7.3813,7.3813,7.3782,7.3782,20271.6823
2006-12-28 14:30:00,23.44,23.44,23.43,23.43,25078.36990595611,7.3782,7.3782,7.375,7.375,25078.3699
2006-12-28 14:35:00,23.44,23.44,23.43,23.43,23406.478578892373,7.3782,7.3782,7.375,7.375,23406.4786
2006-12-28 14:40:00,23.44,23.45,23.43,23.45,53500.52246603971,7.3782,7.3813,7.375,7.3813,53500.5225
2006-12-28 14:45:00,23.44,23.45,23.44,23.45,21943.5736677116,7.3782,7.3813,7.3782,7.3813,21943.5737
2006-12-28 14:50:00,23.44,23.45,23.44,23.45,45559.038662486935,7.3782,7.3813,7.3782,7.3813,45559.0387
2006-12-28 14:55:00,23.45,23.46,23.45,23.46,52455.59038662487,7.3813,7.3845,7.3813,7.3845,52455.5904
2006-12-28 15:00:00,23.46,23.47,23.45,23.45,91118.07732497388,7.3845,7.3876,7.3813,7.3813,91118.0773
2006-12-28 15:05:00,23.45,23.46,23.45,23.45,86938.34900731452,7.3813,7.3845,7.3813,7.3813,86938.349
2006-12-28 15:10:00,23.45,23.46,23.45,23.46,82549.6342737722,7.3813,7.3845,7.3813,7.3845,82549.6343
2006-12-28 15:15:00,23.46,23.46,23.45,23.46,48902.82131661442,7.3845,7.3845,7.3813,7.3845,48902.8213
2006-12-28 15:20:00,23.45,23.46,23.45,23.46,70428.42215256009,7.3813,7.3845,7.3813,7.3845,70428.4222
2006-12-28 15:25:00,23.46,23.46,23.46,23.46,58934.16927899687,7.3845,7.3845,7.3845,7.3845,58934.1693
2006-12-28 15:30:00,23.46,23.46,23.45,23.45,84639.49843260187,7.3845,7.3845,7.3813,7.3813,84639.4984
2006-12-28 15:35:00,23.45,23.46,23.44,23.44,74399.16405433646,7.3813,7.3845,7.3782,7.3782,74399.1641
2006-12-28 15:40:00,23.45,23.45,23.43,23.43,96760.710553814,7.3813,7.3813,7.375,7.375,96760.7106
2006-12-28 15:45:00,23.43,23.44,23.43,23.43,117868.33855799372,7.375,7.3782,7.375,7.375,117868.3386
2006-12-28 15:50:00,23.43,23.44,23.42,23.42,188296.76071055385,7.375,7.3782,7.3719,7.3719,188296.7607
2006-12-28 15:55:00,23.43,23.43,23.4,23.4,151933.12434691744,7.375,7.375,7.3656,7.3656,151933.1243
2006-12-29 09:30:00,23.35,23.4,23.32,23.34,183490.07314524555,7.3498,7.3656,7.3404,7.3467,183490.0731
2006-12-29 09:35:00,23.35,23.36,23.29,23.36,57053.29153605016,7.3498,7.353,7.3309,7.353,57053.2915
2006-12-29 09:40:00,23.36,23.37,23.3,23.31,108254.9634273772,7.353,7.3561,7.3341,7.3372,108254.9634
2006-12-29 09:45:00,23.31,23.32,23.29,23.3,47230.92998955068,7.3372,7.3404,7.3309,7.3341,47230.93
2006-12-29 09:50:00,23.3,23.31,23.29,23.31,54963.42737722048,7.3341,7.3372,7.3309,7.3372,54963.4274
2006-12-29 09:55:00,23.3,23.34,23.3,23.31,98014.6290491118,7.3341,7.3467,7.3341,7.3372,98014.629
2006-12-29 10:00:00,23.31,23.35,23.3,23.33,76280.04179728318,7.3372,7.3498,7.3341,7.3435,76280.0418
2006-12-29 10:05:00,23.33,23.36,23.32,23.35,92163.00940438872,7.3435,7.353,7.3404,7.3498,92163.0094
2006-12-29 10:10:00,23.35,23.37,23.35,23.36,90073.14524555903,7.3498,7.3561,7.3498,7.353,90073.1452
2006-12-29 10:15:00,23.35,23.36,23.34,23.35,41170.32392894461,7.3498,7.353,7.3467,7.3498,41170.3239
2006-12-29 10:20:00,23.34,23.36,23.34,23.36,45141.065830721,7.3467,7.353,7.3467,7.353,45141.0658
2006-12-29 10:25:00,23.35,23.36,23.35,23.36,32810.86729362591,7.3498,7.353,7.3498,7.353,32810.8673
2006-12-29 10:30:00,23.36,23.4,23.35,23.4,89655.1724137931,7.353,7.3656,7.3498,7.3656,89655.1724
2006-12-29 10:35:00,23.39,23.4,23.39,23.4,24033.437826541274,7.3624,7.3656,7.3624,7.3656,24033.4378
2006-12-29 10:40:00,23.39,23.4,23.38,23.39,41797.28317659352,7.3624,7.3656,7.3593,7.3624,41797.2832
2006-12-29 10:45:00,23.39,23.41,23.39,23.41,36363.63636363636,7.3624,7.3687,7.3624,7.3687,36363.6364
2006-12-29 10:50:00,23.41,23.42,23.4,23.41,34691.74503657262,7.3687,7.3719,7.3656,7.3687,34691.745
2006-12-29 10:55:00,23.41,23.42,23.4,23.4,28422.152560083592,7.3687,7.3719,7.3656,7.3656,28422.1526
2006-12-29 11:00:00,23.4,23.41,23.38,23.41,63949.843260188085,7.3656,7.3687,7.3593,7.3687,63949.8433
2006-12-29 11:05:00,23.4,23.44,23.4,23.44,118077.32497387668,7.3656,7.3782,7.3656,7.3782,118077.325
2006-12-29 11:10:00,23.44,23.44,23.42,23.42,38453.50052246604,7.3782,7.3782,7.3719,7.3719,38453.5005
2006-12-29 11:15:00,23.42,23.43,23.42,23.43,57262.27795193312,7.3719,7.375,7.3719,7.375,57262.278
2006-12-29 11:20:00,23.42,23.44,23.41,23.41,39498.43260188088,7.3719,7.3782,7.3687,7.3687,39498.4326
2006-12-29 11:25:00,23.41,23.41,23.39,23.39,48693.834900731454,7.3687,7.3687,7.3624,7.3624,48693.8349
2006-12-29 11:30:00,23.39,23.41,23.39,23.41,43887.14733542319,7.3624,7.3687,7.3624,7.3687,43887.1473
2006-12-29 11:35:00,23.4,23.41,23.4,23.41,43887.14733542319,7.3656,7.3687,7.3656,7.3687,43887.1473
2006-12-29 11:40:00,23.41,23.41,23.4,23.41,31974.92163009404,7.3687,7.3687,7.3656,7.3687,31974.9216
2006-12-29 11:45:00,23.41,23.41,23.39,23.39,34064.78578892372,7.3687,7.3687,7.3624,7.3624,34064.7858
2006-12-29 11:50:00,23.4,23.4,23.39,23.39,22152.56008359457,7.3656,7.3656,7.3624,7.3624,22152.5601
2006-12-29 11:55:00,23.39,23.39,23.37,23.37,44096.133751306166,7.3624,7.3624,7.3561,7.3561,44096.1338
2006-12-29 12:00:00,23.37,23.38,23.37,23.38,40752.35109717868,7.3561,7.3593,7.3561,7.3593,40752.3511
2006-12-29 12:05:00,23.38,23.38,23.37,23.38,61024.03343782654,7.3593,7.3593,7.3561,7.3593,61024.0334
2006-12-29 12:10:00,23.38,23.38,23.37,23.37,10240.334378265412,7.3593,7.3593,7.3561,7.3561,10240.3344
2006-12-29 12:15:00,23.38,23.39,23.37,23.39,52664.57680250784,7.3593,7.3624,7.3561,7.3624,52664.5768
2006-12-29 12:20:00,23.39,23.39,23.37,23.38,86729.36259143155,7.3624,7.3624,7.3561,7.3593,86729.3626
2006-12-29 12:25:00,23.38,23.38,23.37,23.38,68965.5172413793,7.3593,7.3593,7.3561,7.3593,68965.5172
2006-12-29 12:30:00,23.38,23.38,23.37,23.38,51619.644723093,7.3593,7.3593,7.3561,7.3593,51619.6447
2006-12-29 12:35:00,23.38,23.38,23.37,23.38,74817.1368861024,7.3593,7.3593,7.3561,7.3593,74817.1369
2006-12-29 12:40:00,23.38,23.38,23.38,23.38,11703.239289446186,7.3593,7.3593,7.3593,7.3593,11703.2393
2006-12-29 12:45:00,23.38,23.4,23.38,23.39,53500.52246603971,7.3593,7.3656,7.3593,7.3624,53500.5225
2006-12-29 12:50:00,23.39,23.39,23.37,23.38,70219.43573667711,7.3624,7.3624,7.3561,7.3593,70219.4357
2006-12-29 12:55:00,23.38,23.39,23.38,23.38,65830.7210031348,7.3593,7.3624,7.3593,7.3593,65830.721
2006-12-29 13:00:00,23.38,23.39,23.37,23.39,117659.35214211076,7.3593,7.3624,7.3561,7.3624,117659.3521
2006-12-29 13:05:00,23.38,23.39,23.38,23.39,10867.293625914315,7.3593,7.3624,7.3593,7.3624,10867.2936
2006-12-29 13:10:00,23.39,23.39,23.38,23.38,7732.497387669801,7.3624,7.3624,7.3593,7.3593,7732.4974
2006-12-29 13:15:00,23.38,23.38,23.37,23.37,58725.18286311389,7.3593,7.3593,7.3561,7.3561,58725.1829
2006-12-29 13:20:00,23.38,23.38,23.37,23.37,74817.1368861024,7.3593,7.3593,7.3561,7.3561,74817.1369
2006-12-29 13:25:00,23.37,23.37,23.36,23.36,95506.7920585162,7.3561,7.3561,7.353,7.353,95506.7921
2006-12-29 13:30:00,23.37,23.37,23.36,23.36,45141.065830721,7.3561,7.3561,7.353,7.353,45141.0658
2006-12-29 13:35:00,23.37,23.37,23.35,23.36,53291.53605015674,7.3561,7.3561,7.3498,7.353,53291.5361
2006-12-29 13:40:00,23.35,23.36,23.35,23.36,34482.75862068965,7.3498,7.353,7.3498,7.353,34482.7586
2006-12-29 13:45:00,23.36,23.36,23.36,23.36,60397.07419017764,7.353,7.353,7.353,7.353,60397.0742
2006-12-29 13:50:00,23.35,23.36,23.35,23.35,61650.992685475445,7.3498,7.353,7.3498,7.3498,61650.9927
2006-12-29 13:55:00,23.35,23.35,23.35,23.35,38244.51410658307,7.3498,7.3498,7.3498,7.3498,38244.5141
2006-12-29 14:00:00,23.35,23.36,23.34,23.35,136886.10240334377,7.3498,7.353,7.3467,7.3498,136886.1024
2006-12-29 14:05:00,23.36,23.36,23.35,23.35,77115.98746081504,7.353,7.353,7.3498,7.3498,77115.9875
2006-12-29 14:10:00,23.35,23.38,23.34,23.38,337095.0888192267,7.3498,7.3593,7.3467,7.3593,337095.0888
2006-12-29 14:15:00,23.37,23.37,23.35,23.35,90073.14524555903,7.3561,7.3561,7.3498,7.3498,90073.1452
2006-12-29 14:20:00,23.35,23.35,23.33,23.33,107001.0449320794,7.3498,7.3498,7.3435,7.3435,107001.0449
2006-12-29 14:25:00,23.33,23.34,23.32,23.33,109508.88192267502,7.3435,7.3467,7.3404,7.3435,109508.8819
2006-12-29 14:30:00,23.32,23.34,23.31,23.31,160083.5945663532,7.3404,7.3467,7.3372,7.3372,160083.5946
2006-12-29 14:35:00,23.31,23.31,23.3,23.3,89446.18599791013,7.3372,7.3372,7.3341,7.3341,89446.186
2006-12-29 14:40:00,23.3,23.3,23.29,23.3,171786.83385579937,7.3341,7.3341,7.3309,7.3341,171786.8339
2006-12-29 14:45:00,23.31,23.31,23.3,23.31,49111.807732497386,7.3372,7.3372,7.3341,7.3372,49111.8077
2006-12-29 14:50:00,23.31,23.32,23.3,23.32,19644.72309299896,7.3372,7.3404,7.3341,7.3404,19644.7231
2006-12-29 14:55:00,23.32,23.32,23.28,23.3,129153.60501567398,7.3404,7.3404,7.3278,7.3341,129153.605
2006-12-29 15:00:00,23.3,23.32,23.3,23.3,99059.56112852664,7.3341,7.3404,7.3341,7.3341,99059.5611
2006-12-29 15:05:00,23.3,23.31,23.29,23.29,104284.22152560083,7.3341,7.3372,7.3309,7.3309,104284.2215
2006-12-29 15:10:00,23.29,23.3,23.29,23.29,106792.05851619644,7.3309,7.3341,7.3309,7.3309,106792.0585
2006-12-29 15:15:00,23.29,23.29,23.27,23.29,149216.30094043887,7.3309,7.3309,7.3246,7.3309,149216.3009
2006-12-29 15:20:00,23.29,23.29,23.26,23.26,165726.22779519332,7.3309,7.3309,7.3215,7.3215,165726.2278
2006-12-29 15:25:00,23.26,23.28,23.21,23.23,202925.8098223616,7.3215,7.3278,7.3058,7.3121,202925.8098
2006-12-29 15:30:00,23.23,23.26,23.21,23.26,158829.67607105538,7.3121,7.3215,7.3058,7.3215,158829.6761
2006-12-29 15:35:00,23.26,23.3,23.25,23.3,156112.8526645768,7.3215,7.3341,7.3184,7.3341,156112.8527
2006-12-29 15:40:00,23.3,23.36,23.3,23.36,243469.17450365727,7.3341,7.353,7.3341,7.353,243469.1745
2006-12-29 15:45:00,23.36,23.36,23.32,23.33,242215.25600835943,7.353,7.353,7.3404,7.3435,242215.256
2006-12-29 15:50:00,23.32,23.36,23.32,23.35,212330.19853709507,7.3404,7.353,7.3404,7.3498,212330.1985
2006-12-29 15:55:00,23.35,23.36,23.29,23.31,735841.1703239289,7.3498,7.353,7.3309,7.3372,735841.1703
2007-01-03 09:30:00,23.37,23.45,23.33,23.4,544409.6133751306,7.3561,7.3813,7.3435,7.3656,544409.6134
2007-01-03 09:35:00,23.4,23.53,23.4,23.53,245768.0250783699,7.3656,7.4065,7.3656,7.4065,245768.0251
2007-01-03 09:40:00,23.52,23.55,23.48,23.55,233646.8129571578,7.4033,7.4128,7.3907,7.4128,233646.813
2007-01-03 09:45:00,23.55,23.57,23.51,23.55,167816.091954023,7.4128,7.4191,7.4002,7.4128,167816.092
2007-01-03 09:50:00,23.54,23.59,23.54,23.59,202298.85057471265,7.4096,7.4254,7.4096,7.4254,202298.8506
2007-01-03 09:55:00,23.59,23.68,23.57,23.62,427586.2068965517,7.4254,7.4537,7.4191,7.4348,427586.2069
2007-01-03 10:00:00,23.63,23.68,23.62,23.64,351724.1379310345,7.438,7.4537,7.4348,7.4411,351724.1379
2007-01-03 10:05:00,23.64,23.64,23.6,23.63,141901.776384535,7.4411,7.4411,7.4285,7.438,141901.7764
2007-01-03 10:10:00,23.63,23.65,23.61,23.64,160710.55381400208,7.438,7.4443,7.4317,7.4411,160710.5538
2007-01-03 10:15:00,23.64,23.68,23.63,23.67,241379.3103448276,7.4411,7.4537,7.438,7.4506,241379.3103
2007-01-03 10:20:00,23.67,23.67,23.64,23.64,189132.70637408568,7.4506,7.4506,7.4411,7.4411,189132.7064
2007-01-03 10:25:00,23.64,23.66,23.61,23.61,120376.17554858934,7.4411,7.4474,7.4317,7.4317,120376.1755
2007-01-03 10:30:00,23.61,23.64,23.61,23.63,180773.249738767,7.4317,7.4411,7.4317,7.438,180773.2497
2007-01-03 10:35:00,23.64,23.64,23.61,23.61,175339.60292580983,7.4411,7.4411,7.4317,7.4317,175339.6029
2007-01-03 10:40:00,23.61,23.62,23.6,23.6,105120.1671891327,7.4317,7.4348,7.4285,7.4285,105120.1672
2007-01-03 10:45:00,23.6,23.6,23.59,23.6,132079.41483803553,7.4285,7.4285,7.4254,7.4285,132079.4148
2007-01-03 10:50:00,23.6,23.6,23.53,23.53,117659.35214211076,7.4285,7.4285,7.4065,7.4065,117659.3521
2007-01-03 10:55:00,23.53,23.54,23.52,23.53,113479.6238244514,7.4065,7.4096,7.4033,7.4065,113479.6238
2007-01-03 11:00:00,23.53,23.56,23.53,23.56,70428.42215256009,7.4065,7.4159,7.4065,7.4159,70428.4222
2007-01-03 11:05:00,23.56,23.56,23.52,23.52,86102.40334378266,7.4159,7.4159,7.4033,7.4033,86102.4033
2007-01-03 11:10:00,23.52,23.52,23.49,23.5,125391.84952978056,7.4033,7.4033,7.3939,7.397,125391.8495
2007-01-03 11:15:00,23.51,23.53,23.5,23.53,110135.84117032393,7.4002,7.4065,7.397,7.4065,110135.8412
2007-01-03 11:20:00,23.53,23.55,23.52,23.55,168861.02403343783,7.4065,7.4128,7.4033,7.4128,168861.024
2007-01-03 11:25:00,23.55,23.55,23.5,23.5,251410.65830721,7.4128,7.4128,7.397,7.397,251410.6583
2007-01-03 11:30:00,23.5,23.53,23.5,23.53,244932.079414838,7.397,7.4065,7.397,7.4065,244932.0794
2007-01-03 11:35:00,23.52,23.56,23.52,23.55,108881.92267502612,7.4033,7.4159,7.4033,7.4128,108881.9227
2007-01-03 11:40:00,23.55,23.56,23.54,23.55,74399.16405433646,7.4128,7.4159,7.4096,7.4128,74399.1641
2007-01-03 11:45:00,23.55,23.56,23.54,23.55,165099.2685475444,7.4128,7.4159,7.4096,7.4128,165099.2685
2007-01-03 11:50:00,23.55,23.56,23.55,23.55,60397.07419017764,7.4128,7.4159,7.4128,7.4128,60397.0742
2007-01-03 11:55:00,23.55,23.56,23.55,23.55,55381.400208986415,7.4128,7.4159,7.4128,7.4128,55381.4002
2007-01-03 12:00:00,23.55,23.56,23.55,23.55,55381.400208986415,7.4128,7.4159,7.4128,7.4128,55381.4002
2007-01-03 12:05:00,23.56,23.56,23.54,23.55,102194.35736677116,7.4159,7.4159,7.4096,7.4128,102194.3574
2007-01-03 12:10:00,23.55,23.55,23.54,23.55,129153.60501567398,7.4128,7.4128,7.4096,7.4128,129153.605
2007-01-03 12:15:00,23.55,23.56,23.55,23.55,65203.76175548589,7.4128,7.4159,7.4128,7.4128,65203.7618
2007-01-03 12:20:00,23.55,23.56,23.55,23.55,43469.17450365726,7.4128,7.4159,7.4128,7.4128,43469.1745
2007-01-03 12:25:00,23.55,23.56,23.55,23.55,64367.81609195402,7.4128,7.4159,7.4128,7.4128,64367.8161
2007-01-03 12:30:00,23.55,23.56,23.55,23.55,73563.2183908046,7.4128,7.4159,7.4128,7.4128,73563.2184
2007-01-03 12:35:00,23.56,23.56,23.55,23.56,32392.89446185997,7.4159,7.4159,7.4128,7.4159,32392.8945
2007-01-03 12:40:00,23.56,23.57,23.55,23.57,44096.133751306166,7.4159,7.4191,7.4128,7.4191,44096.1338
2007-01-03 12:45:00,23.57,23.6,23.56,23.6,167816.091954023,7.4191,7.4285,7.4159,7.4285,167816.092
2007-01-03 12:50:00,23.6,23.62,23.6,23.61,237617.55485893416,7.4285,7.4348,7.4285,7.4317,237617.5549
2007-01-03 12:55:00,23.61,23.62,23.6,23.61,95924.76489028212,7.4317,7.4348,7.4285,7.4317,95924.7649
2007-01-03 13:00:00,23.61,23.63,23.61,23.62,105329.15360501569,7.4317,7.438,7.4317,7.4348,105329.1536
2007-01-03 13:05:00,23.63,23.63,23.62,23.62,114733.5423197492,7.438,7.438,7.4348,7.4348,114733.5423
2007-01-03 13:10:00,23.62,23.63,23.62,23.62,70846.39498432602,7.4348,7.438,7.4348,7.4348,70846.395
2007-01-03 13:15:00,23.62,23.63,23.6,23.63,170532.91536050156,7.4348,7.438,7.4285,7.438,170532.9154
2007-01-03 13:20:00,23.62,23.62,23.57,23.57,113897.59665621734,7.4348,7.4348,7.4191,7.4191,113897.5967
2007-01-03 13:25:00,23.58,23.58,23.52,23.55,117032.39289446184,7.4222,7.4222,7.4033,7.4128,117032.3929
2007-01-03 13:30:00,23.55,23.55,23.52,23.55,48484.84848484848,7.4128,7.4128,7.4033,7.4128,48484.8485
2007-01-03 13:35:00,23.55,23.55,23.53,23.54,56217.345872518286,7.4128,7.4128,7.4065,7.4096,56217.3459
2007-01-03 13:40:00,23.53,23.55,23.53,23.54,63740.85684430512,7.4065,7.4128,7.4065,7.4096,63740.8568
2007-01-03 13:45:00,23.54,23.54,23.51,23.52,45559.038662486935,7.4096,7.4096,7.4002,7.4033,45559.0387
2007-01-03 13:50:00,23.52,23.55,23.51,23.53,117241.37931034484,7.4033,7.4128,7.4002,7.4065,117241.3793
2007-01-03 13:55:00,23.53,23.55,23.53,23.55,94879.83281086729,7.4065,7.4128,7.4065,7.4128,94879.8328
2007-01-03 14:00:00,23.55,23.57,23.49,23.5,160501.5673981191,7.4128,7.4191,7.3939,7.397,160501.5674
2007-01-03 14:05:00,23.51,23.51,23.45,23.47,80668.7565308255,7.4002,7.4002,7.3813,7.3876,80668.7565
2007-01-03 14:10:00,23.47,23.49,23.4,23.42,165935.2142110763,7.3876,7.3939,7.3656,7.3719,165935.2142
2007-01-03 14:15:00,23.41,23.45,23.38,23.41,131661.4420062696,7.3687,7.3813,7.3593,7.3687,131661.442
2007-01-03 14:20:00,23.41,23.45,23.4,23.44,114106.58307210031,7.3687,7.3813,7.3656,7.3782,114106.5831
2007-01-03 14:25:00,23.45,23.49,23.45,23.45,73354.23197492163,7.3813,7.3939,7.3813,7.3813,73354.232
2007-01-03 14:30:00,23.45,23.45,23.42,23.42,59561.12852664576,7.3813,7.3813,7.3719,7.3719,59561.1285
2007-01-03 14:35:00,23.43,23.45,23.41,23.45,55799.37304075235,7.375,7.3813,7.3687,7.3813,55799.373
2007-01-03 14:40:00,23.45,23.46,23.4,23.4,59770.11494252874,7.3813,7.3845,7.3656,7.3656,59770.1149
2007-01-03 14:45:00,23.4,23.43,23.36,23.43,90073.14524555903,7.3656,7.375,7.353,7.375,90073.1452
2007-01-03 14:50:00,23.42,23.43,23.4,23.41,50156.73981191222,7.3719,7.375,7.3656,7.3687,50156.7398
2007-01-03 14:55:00,23.4,23.41,23.35,23.38,150052.24660397074,7.3656,7.3687,7.3498,7.3593,150052.2466
2007-01-03 15:00:00,23.38,23.42,23.37,23.41,187878.78787878787,7.3593,7.3719,7.3561,7.3687,187878.7879
2007-01-03 15:05:00,23.41,23.45,23.41,23.45,93207.94148380354,7.3687,7.3813,7.3687,7.3813,93207.9415
2007-01-03 15:10:00,23.44,23.48,23.43,23.44,104493.2079414838,7.3782,7.3907,7.375,7.3782,104493.2079
2007-01-03 15:15:00,23.45,23.45,23.43,23.44,72727.27272727272,7.3813,7.3813,7.375,7.3782,72727.2727
2007-01-03 15:20:00,23.44,23.44,23.39,23.41,132706.37408568442,7.3782,7.3782,7.3624,7.3687,132706.3741
2007-01-03 15:25:00,23.41,23.44,23.4,23.4,132288.40125391848,7.3687,7.3782,7.3656,7.3656,132288.4013
2007-01-03 15:30:00,23.4,23.43,23.39,23.42,98641.5882967607,7.3656,7.375,7.3624,7.3719,98641.5883
2007-01-03 15:35:00,23.43,23.45,23.42,23.45,100522.46603970742,7.375,7.3813,7.3719,7.3813,100522.466
2007-01-03 15:40:00,23.44,23.47,23.44,23.45,141274.8171368861,7.3782,7.3876,7.3782,7.3813,141274.8171
2007-01-03 15:45:00,23.46,23.46,23.42,23.43,114524.55590386625,7.3845,7.3845,7.3719,7.375,114524.5559
2007-01-03 15:50:00,23.43,23.47,23.43,23.45,164890.28213166143,7.375,7.3876,7.375,7.3813,164890.2821
2007-01-03 15:55:00,23.46,23.47,23.42,23.44,287147.3354231975,7.3845,7.3876,7.3719,7.3782,287147.3354
2007-01-04 09:30:00,23.48,23.6,23.43,23.53,271473.3542319749,7.3907,7.4285,7.375,7.4065,271473.3542
2007-01-04 09:35:00,23.52,23.57,23.48,23.54,55172.41379310345,7.4033,7.4191,7.3907,7.4096,55172.4138
2007-01-04 09:40:00,23.54,23.62,23.54,23.62,221316.6144200627,7.4096,7.4348,7.4096,7.4348,221316.6144
2007-01-04 09:45:00,23.62,23.68,23.6,23.66,240334.3782654128,7.4348,7.4537,7.4285,7.4474,240334.3783
2007-01-04 09:50:00,23.66,23.68,23.6,23.61,234273.77220480668,7.4474,7.4537,7.4285,7.4317,234273.7722
2007-01-04 09:55:00,23.61,23.65,23.48,23.65,189341.69278996863,7.4317,7.4443,7.3907,7.4443,189341.6928
2007-01-04 10:00:00,23.65,23.68,23.61,23.62,456635.3187042842,7.4443,7.4537,7.4317,7.4348,456635.3187
2007-01-04 10:05:00,23.62,23.65,23.61,23.65,220480.6687565308,7.4348,7.4443,7.4317,7.4443,220480.6688
2007-01-04 10:10:00,23.64,23.66,23.63,23.64,166771.15987460816,7.4411,7.4474,7.438,7.4411,166771.1599
2007-01-04 10:15:00,23.64,23.69,23.64,23.68,176384.53500522466,7.4411,7.4568,7.4411,7.4537,176384.535
2007-01-04 10:20:00,23.68,23.78,23.68,23.78,419226.750261233,7.4537,7.4852,7.4537,7.4852,419226.7503
2007-01-04 10:25:00,23.78,23.83,23.75,23.79,452873.5632183908,7.4852,7.5009,7.4757,7.4883,452873.5632
2007-01-04 10:30:00,23.79,23.83,23.76,23.79,268547.54440961336,7.4883,7.5009,7.4789,7.4883,268547.5444
2007-01-04 10:35:00,23.79,23.81,23.76,23.79,391013.5841170324,7.4883,7.4946,7.4789,7.4883,391013.5841
2007-01-04 10:40:00,23.79,23.85,23.79,23.84,400835.94566353183,7.4883,7.5072,7.4883,7.5041,400835.9457
2007-01-04 10:45:00,23.84,23.92,23.84,23.9,498223.61546499474,7.5041,7.5292,7.5041,7.5229,498223.6155
2007-01-04 10:50:00,23.9,24.04,23.89,23.95,1332497.3876698017,7.5229,7.567,7.5198,7.5387,1332497.3877
2007-01-04 10:55:00,23.95,23.99,23.91,23.98,917659.3521421108,7.5387,7.5513,7.5261,7.5481,917659.3521
2007-01-04 11:00:00,23.97,24.0,23.97,23.98,379937.3040752351,7.545,7.5544,7.545,7.5481,379937.3041
2007-01-04 11:05:00,23.98,24.02,23.94,23.96,602925.8098223616,7.5481,7.5607,7.5355,7.5418,602925.8098
2007-01-04 11:10:00,23.96,23.96,23.88,23.91,273563.2183908046,7.5418,7.5418,7.5167,7.5261,273563.2184
2007-01-04 11:15:00,23.92,23.93,23.89,23.92,185370.95088819225,7.5292,7.5324,7.5198,7.5292,185370.9509
2007-01-04 11:20:00,23.92,23.93,23.87,23.9,175548.58934169277,7.5292,7.5324,7.5135,7.5229,175548.5893
2007-01-04 11:25:00,23.91,23.95,23.9,23.94,309508.881922675,7.5261,7.5387,7.5229,7.5355,309508.8819
2007-01-04 11:30:00,23.94,23.97,23.94,23.97,155485.8934169279,7.5355,7.545,7.5355,7.545,155485.8934
2007-01-04 11:35:00,23.97,24.04,23.97,23.99,266248.69383490074,7.545,7.567,7.545,7.5513,266248.6938
2007-01-04 11:40:00,23.99,24.01,23.94,23.97,207941.48380355275,7.5513,7.5576,7.5355,7.545,207941.4838
2007-01-04 11:45:00,23.97,24.0,23.97,23.99,129153.60501567398,7.545,7.5544,7.545,7.5513,129153.605
2007-01-04 11:50:00,23.99,24.0,23.98,23.99,146499.47753396028,7.5513,7.5544,7.5481,7.5513,146499.4775
2007-01-04 11:55:00,23.99,23.99,23.93,23.93,124346.91745036573,7.5513,7.5513,7.5324,7.5324,124346.9175
2007-01-04 12:00:00,23.93,23.94,23.9,23.93,109717.868338558,7.5324,7.5355,7.5229,7.5324,109717.8683
2007-01-04 12:05:00,23.93,23.93,23.9,23.9,71891.32706374086,7.5324,7.5324,7.5229,7.5229,71891.3271
2007-01-04 12:10:00,23.9,23.9,23.83,23.83,151933.12434691744,7.5229,7.5229,7.5009,7.5009,151933.1243
2007-01-04 12:15:00,23.83,23.85,23.8,23.84,211285.26645768023,7.5009,7.5072,7.4915,7.5041,211285.2665
2007-01-04 12:20:00,23.84,23.84,23.82,23.84,79832.81086729362,7.5041,7.5041,7.4978,7.5041,79832.8109
2007-01-04 12:25:00,23.84,23.87,23.83,23.87,78369.90595611285,7.5041,7.5135,7.5009,7.5135,78369.906
2007-01-04 12:30:00,23.87,23.87,23.85,23.86,76489.02821316614,7.5135,7.5135,7.5072,7.5104,76489.0282
2007-01-04 12:35:00,23.86,23.87,23.86,23.86,43051.20167189133,7.5104,7.5135,7.5104,7.5104,43051.2017
2007-01-04 12:40:00,23.86,23.87,23.86,23.87,71891.32706374086,7.5104,7.5135,7.5104,7.5135,71891.3271
2007-01-04 12:45:00,23.87,23.87,23.84,23.86,119331.2434691745,7.5135,7.5135,7.5041,7.5104,119331.2435
2007-01-04 12:50:00,23.87,23.87,23.85,23.86,117241.37931034484,7.5135,7.5135,7.5072,7.5104,117241.3793
2007-01-04 12:55:00,23.86,23.87,23.84,23.86,105120.1671891327,7.5104,7.5135,7.5041,7.5104,105120.1672
2007-01-04 13:00:00,23.86,23.87,23.83,23.86,166771.15987460816,7.5104,7.5135,7.5009,7.5104,166771.1599
2007-01-04 13:05:00,23.86,23.87,23.84,23.87,117032.39289446184,7.5104,7.5135,7.5041,7.5135,117032.3929
2007-01-04 13:10:00,23.86,23.89,23.85,23.89,157993.73040752352,7.5104,7.5198,7.5072,7.5198,157993.7304
2007-01-04 13:15:00,23.89,23.9,23.88,23.9,91745.03657262278,7.5198,7.5229,7.5167,7.5229,91745.0366
2007-01-04 13:20:00,23.9,23.92,23.88,23.89,80041.7972831766,7.5229,7.5292,7.5167,7.5198,80041.7973
2007-01-04 13:25:00,23.89,23.91,23.88,23.91,61859.97910135841,7.5198,7.5261,7.5167,7.5261,61859.9791
2007-01-04 13:30:00,23.91,23.92,23.88,23.89,94461.85997910135,7.5261,7.5292,7.5167,7.5198,94461.86
2007-01-04 13:35:00,23.89,23.93,23.89,23.93,96342.73772204808,7.5198,7.5324,7.5198,7.5324,96342.7377
2007-01-04 13:40:00,23.93,23.94,23.92,23.93,220271.68234064785,7.5324,7.5355,7.5292,7.5324,220271.6823
2007-01-04 13:45:00,23.93,23.93,23.9,23.92,80250.78369905955,7.5324,7.5324,7.5229,7.5292,80250.7837
2007-01-04 13:50:00,23.92,23.92,23.9,23.91,87356.32183908045,7.5292,7.5292,7.5229,7.5261,87356.3218
2007-01-04 13:55:00,23.91,23.92,23.9,23.92,77533.96029258097,7.5261,7.5292,7.5229,7.5292,77533.9603
2007-01-04 14:00:00,23.92,23.93,23.91,23.91,143573.66771159874,7.5292,7.5324,7.5261,7.5261,143573.6677
2007-01-04 14:05:00,23.91,23.92,23.9,23.91,103030.30303030302,7.5261,7.5292,7.5229,7.5261,103030.303
2007-01-04 14:10:00,23.91,23.93,23.88,23.89,292580.98223615467,7.5261,7.5324,7.5167,7.5198,292580.9822
2007-01-04 14:15:00,23.89,23.91,23.89,23.91,234691.74503657265,7.5198,7.5261,7.5198,7.5261,234691.745
2007-01-04 14:20:00,23.91,23.91,23.89,23.91,105538.14002089865,7.5261,7.5261,7.5198,7.5261,105538.14
2007-01-04 14:25:00,23.91,23.92,23.9,23.92,70219.43573667711,7.5261,7.5292,7.5229,7.5292,70219.4357
2007-01-04 14:30:00,23.92,23.93,23.91,23.93,335005.22466039704,7.5292,7.5324,7.5261,7.5324,335005.2247
2007-01-04 14:35:00,23.93,23.97,23.93,23.95,263949.84326018806,7.5324,7.545,7.5324,7.5387,263949.8433
2007-01-04 14:40:00,23.95,23.98,23.94,23.97,234273.77220480668,7.5387,7.5481,7.5355,7.545,234273.7722
2007-01-04 14:45:00,23.96,23.97,23.94,23.97,127481.71368861024,7.5418,7.545,7.5355,7.545,127481.7137
2007-01-04 14:50:00,23.97,23.98,23.95,23.97,267502.6123301985,7.545,7.5481,7.5387,7.545,267502.6123
2007-01-04 14:55:00,23.96,23.97,23.94,23.96,228840.12539184952,7.5418,7.545,7.5355,7.5418,228840.1254
2007-01-04 15:00:00,23.96,23.97,23.95,23.95,354649.947753396,7.5418,7.545,7.5387,7.5387,354649.9478
2007-01-04 15:05:00,23.96,23.96,23.95,23.95,187669.8014629049,7.5418,7.5418,7.5387,7.5387,187669.8015
2007-01-04 15:10:00,23.95,23.96,23.95,23.95,145036.57262277952,7.5387,7.5418,7.5387,7.5387,145036.5726
2007-01-04 15:15:00,23.95,23.95,23.95,23.95,187042.842215256,7.5387,7.5387,7.5387,7.5387,187042.8422
2007-01-04 15:20:00,23.95,23.96,23.95,23.96,202089.86415882967,7.5387,7.5418,7.5387,7.5418,202089.8642
2007-01-04 15:25:00,23.96,23.96,23.95,23.96,294461.85997910134,7.5418,7.5418,7.5387,7.5418,294461.86
2007-01-04 15:30:00,23.96,23.97,23.93,23.93,408150.4702194357,7.5418,7.545,7.5324,7.5324,408150.4702
2007-01-04 15:35:00,23.93,23.95,23.92,23.94,424451.4106583072,7.5324,7.5387,7.5292,7.5355,424451.4107
2007-01-04 15:40:00,23.94,23.97,23.94,23.97,298641.5882967607,7.5355,7.545,7.5355,7.545,298641.5883
2007-01-04 15:45:00,23.97,23.98,23.96,23.97,388087.7742946709,7.545,7.5481,7.5418,7.545,388087.7743
2007-01-04 15:50:00,23.97,23.98,23.9,23.91,335005.22466039704,7.545,7.5481,7.5229,7.5261,335005.2247
2007-01-04 15:55:00,23.91,23.94,23.88,23.9,645350.052246604,7.5261,7.5355,7.5167,7.5229,645350.0522
2007-01-05 09:30:00,23.88,23.93,23.8,23.81,309299.89550679206,7.5167,7.5324,7.4915,7.4946,309299.8955
2007-01-05 09:35:00,23.81,23.84,23.8,23.83,166562.17345872518,7.4946,7.5041,7.4915,7.5009,166562.1735
2007-01-05 09:40:00,23.83,23.87,23.79,23.86,123510.97178683383,7.5009,7.5135,7.4883,7.5104,123510.9718
2007-01-05 09:45:00,23.87,23.88,23.82,23.83,199373.04075235108,7.5135,7.5167,7.4978,7.5009,199373.0408
2007-01-05 09:50:00,23.83,23.88,23.81,23.88,131452.4555903866,7.5009,7.5167,7.4946,7.5167,131452.4556
2007-01-05 09:55:00,23.88,23.88,23.79,23.84,173667.71159874607,7.5167,7.5167,7.4883,7.5041,173667.7116
2007-01-05 10:00:00,23.84,23.91,23.83,23.87,249947.7533960293,7.5041,7.5261,7.5009,7.5135,249947.7534
2007-01-05 10:05:00,23.87,23.9,23.84,23.84,187042.842215256,7.5135,7.5229,7.5041,7.5041,187042.8422
2007-01-05 10:10:00,23.84,23.86,23.83,23.85,63949.843260188085,7.5041,7.5104,7.5009,7.5072,63949.8433
2007-01-05 10:15:00,23.85,23.86,23.83,23.86,82131.66144200627,7.5072,7.5104,7.5009,7.5104,82131.6614
2007-01-05 10:20:00,23.86,23.86,23.81,23.81,162800.41797283175,7.5104,7.5104,7.4946,7.4946,162800.418
2007-01-05 10:25:00,23.81,23.82,23.79,23.81,178892.37199582026,7.4946,7.4978,7.4883,7.4946,178892.372
2007-01-05 10:30:00,23.81,23.81,23.76,23.76,244932.079414838,7.4946,7.4946,7.4789,7.4789,244932.0794
2007-01-05 10:35:00,23.75,23.77,23.73,23.76,149216.30094043887,7.4757,7.482,7.4694,7.4789,149216.3009
2007-01-05 10:40:00,23.76,23.81,23.75,23.79,131661.4420062696,7.4789,7.4946,7.4757,7.4883,131661.442
2007-01-05 10:45:00,23.79,23.8,23.78,23.8,82549.6342737722,7.4883,7.4915,7.4852,7.4915,82549.6343
2007-01-05 10:50:00,23.79,23.81,23.78,23.8,240961.33751306165,7.4883,7.4946,7.4852,7.4915,240961.3375
2007-01-05 10:55:00,23.8,23.82,23.79,23.79,152978.05642633227,7.4915,7.4978,7.4883,7.4883,152978.0564
2007-01-05 11:00:00,23.79,23.8,23.76,23.78,173458.7251828631,7.4883,7.4915,7.4789,7.4852,173458.7252
2007-01-05 11:05:00,23.77,23.78,23.7,23.7,329153.605015674,7.482,7.4852,7.46,7.46,329153.605
2007-01-05 11:10:00,23.7,23.76,23.64,23.72,376384.53500522464,7.46,7.4789,7.4411,7.4663,376384.535
2007-01-05 11:15:00,23.72,23.75,23.67,23.73,363427.37722048064,7.4663,7.4757,7.4506,7.4694,363427.3772
2007-01-05 11:20:00,23.73,23.76,23.68,23.71,355485.8934169279,7.4694,7.4789,7.4537,7.4631,355485.8934
2007-01-05 11:25:00,23.71,23.72,23.58,23.66,272518.28631138976,7.4631,7.4663,7.4222,7.4474,272518.2863
2007-01-05 11:30:00,23.66,23.7,23.64,23.7,126018.80877742948,7.4474,7.46,7.4411,7.46,126018.8088
2007-01-05 11:35:00,23.71,23.72,23.69,23.7,175757.57575757577,7.4631,7.4663,7.4568,7.46,175757.5758
2007-01-05 11:40:00,23.7,23.71,23.69,23.7,67920.58516196447,7.46,7.4631,7.4568,7.46,67920.5852
2007-01-05 11:45:00,23.7,23.73,23.69,23.73,100313.47962382445,7.46,7.4694,7.4568,7.4694,100313.4796
2007-01-05 11:50:00,23.73,23.77,23.72,23.73,189759.66562173457,7.4694,7.482,7.4663,7.4694,189759.6656
2007-01-05 11:55:00,23.73,23.74,23.72,23.73,138140.02089864158,7.4694,7.4726,7.4663,7.4694,138140.0209
2007-01-05 12:00:00,23.73,23.75,23.71,23.72,230721.00313479625,7.4694,7.4757,7.4631,7.4663,230721.0031
2007-01-05 12:05:00,23.72,23.75,23.7,23.74,116823.4064785789,7.4663,7.4757,7.46,7.4726,116823.4065
2007-01-05 12:10:00,23.74,23.75,23.73,23.75,59561.12852664576,7.4726,7.4757,7.4694,7.4757,59561.1285
2007-01-05 12:15:00,23.75,23.78,23.75,23.76,245350.052246604,7.4757,7.4852,7.4757,7.4789,245350.0522
2007-01-05 12:20:00,23.76,23.76,23.72,23.74,188296.76071055385,7.4789,7.4789,7.4663,7.4726,188296.7607
2007-01-05 12:25:00,23.74,23.74,23.7,23.73,191222.57053291536,7.4726,7.4726,7.46,7.4694,191222.5705
2007-01-05 12:30:00,23.73,23.74,23.73,23.74,59770.11494252874,7.4694,7.4726,7.4694,7.4726,59770.1149
2007-01-05 12:35:00,23.73,23.77,23.73,23.77,109299.89550679206,7.4694,7.482,7.4694,7.482,109299.8955
2007-01-05 12:40:00,23.77,23.79,23.76,23.78,143364.68129571577,7.482,7.4883,7.4789,7.4852,143364.6813
2007-01-05 12:45:00,23.79,23.81,23.76,23.76,226123.30198537096,7.4883,7.4946,7.4789,7.4789,226123.302
2007-01-05 12:50:00,23.76,23.77,23.76,23.76,153605.0156739812,7.4789,7.482,7.4789,7.4789,153605.0157
2007-01-05 12:55:00,23.76,23.77,23.75,23.77,59143.15569487983,7.4789,7.482,7.4757,7.482,59143.1557
2007-01-05 13:00:00,23.76,23.78,23.74,23.76,240334.3782654128,7.4789,7.4852,7.4726,7.4789,240334.3783
2007-01-05 13:05:00,23.77,23.78,23.75,23.77,122257.05329153604,7.482,7.4852,7.4757,7.482,122257.0533
2007-01-05 13:10:00,23.77,23.79,23.76,23.77,177011.49425287356,7.482,7.4883,7.4789,7.482,177011.4943
2007-01-05 13:15:00,23.77,23.8,23.77,23.8,133542.3197492163,7.482,7.4915,7.482,7.4915,133542.3197
2007-01-05 13:20:00,23.8,23.81,23.77,23.77,160083.5945663532,7.4915,7.4946,7.482,7.482,160083.5946
2007-01-05 13:25:00,23.77,23.79,23.76,23.77,131661.4420062696,7.482,7.4883,7.4789,7.482,131661.442
2007-01-05 13:30:00,23.77,23.77,23.76,23.77,143573.66771159874,7.482,7.482,7.4789,7.482,143573.6677
2007-01-05 13:35:00,23.77,23.81,23.76,23.78,59352.1421107628,7.482,7.4946,7.4789,7.4852,59352.1421
2007-01-05 13:40:00,23.78,23.79,23.77,23.78,46812.957157784746,7.4852,7.4883,7.482,7.4852,46812.9572
2007-01-05 13:45:00,23.78,23.83,23.78,23.83,140020.89864158828,7.4852,7.5009,7.4852,7.5009,140020.8986
2007-01-05 13:50:00,23.83,23.86,23.8,23.85,264158.82967607107,7.5009,7.5104,7.4915,7.5072,264158.8297
2007-01-05 13:55:00,23.84,23.84,23.82,23.83,67084.6394984326,7.5041,7.5041,7.4978,7.5009,67084.6395
2007-01-05 14:00:00,23.83,23.84,23.81,23.84,58725.18286311389,7.5009,7.5041,7.4946,7.5041,58725.1829
2007-01-05 14:05:00,23.84,23.86,23.81,23.85,235527.6907001045,7.5041,7.5104,7.4946,7.5072,235527.6907
2007-01-05 14:10:00,23.86,23.86,23.81,23.83,163427.37722048067,7.5104,7.5104,7.4946,7.5009,163427.3772
2007-01-05 14:15:00,23.83,23.84,23.81,23.84,102194.35736677116,7.5009,7.5041,7.4946,7.5041,102194.3574
2007-01-05 14:20:00,23.84,23.85,23.83,23.85,88819.22675026122,7.5041,7.5072,7.5009,7.5072,88819.2268
2007-01-05 14:25:00,23.84,23.86,23.82,23.85,236154.64994775332,7.5041,7.5104,7.4978,7.5072,236154.6499
2007-01-05 14:30:00,23.85,23.86,23.83,23.84,91327.06374085684,7.5072,7.5104,7.5009,7.5041,91327.0637
2007-01-05 14:35:00,23.84,23.86,23.83,23.85,225287.35632183903,7.5041,7.5104,7.5009,7.5072,225287.3563
2007-01-05 14:40:00,23.85,23.86,23.83,23.85,140020.89864158828,7.5072,7.5104,7.5009,7.5072,140020.8986
2007-01-05 14:45:00,23.85,23.86,23.84,23.86,34064.78578892372,7.5072,7.5104,7.5041,7.5104,34064.7858
2007-01-05 14:50:00,23.85,23.87,23.83,23.86,137513.0616509927,7.5072,7.5135,7.5009,7.5104,137513.0617
2007-01-05 14:55:00,23.86,23.86,23.83,23.83,211703.23928944612,7.5104,7.5104,7.5009,7.5009,211703.2393
2007-01-05 15:00:00,23.84,23.85,23.78,23.82,296342.73772204807,7.5041,7.5072,7.4852,7.4978,296342.7377
2007-01-05 15:05:00,23.82,23.85,23.79,23.81,253291.53605015672,7.4978,7.5072,7.4883,7.4946,253291.5361
2007-01-05 15:10:00,23.81,23.81,23.76,23.76,214420.06269592475,7.4946,7.4946,7.4789,7.4789,214420.0627
2007-01-05 15:15:00,23.76,23.81,23.75,23.81,214629.0491118077,7.4789,7.4946,7.4757,7.4946,214629.0491
2007-01-05 15:20:00,23.8,23.83,23.79,23.81,332497.3876698015,7.4915,7.5009,7.4883,7.4946,332497.3877
2007-01-05 15:25:00,23.81,23.83,23.81,23.83,512852.6645768025,7.4946,7.5009,7.4946,7.5009,512852.6646
2007-01-05 15:30:00,23.82,23.83,23.81,23.82,337095.0888192267,7.4978,7.5009,7.4946,7.4978,337095.0888
2007-01-05 15:35:00,23.82,23.86,23.81,23.86,140856.84430512018,7.4978,7.5104,7.4946,7.5104,140856.8443
2007-01-05 15:40:00,23.85,23.86,23.84,23.86,118913.27063740855,7.5072,7.5104,7.5041,7.5104,118913.2706
2007-01-05 15:45:00,23.85,23.86,23.83,23.85,166353.1870428422,7.5072,7.5104,7.5009,7.5072,166353.187
2007-01-05 15:50:00,23.85,23.88,23.84,23.88,222570.5329153605,7.5072,7.5167,7.5041,7.5167,222570.5329
2007-01-05 15:55:00,23.88,23.89,23.85,23.85,259352.1421107628,7.5167,7.5198,7.5072,7.5072,259352.1421
2007-01-08 09:30:00,23.84,23.89,23.81,23.87,433019.8537095088,7.5041,7.5198,7.4946,7.5135,433019.8537
2007-01-08 09:35:00,23.87,23.89,23.81,23.84,189968.65203761755,7.5135,7.5198,7.4946,7.5041,189968.652
2007-01-08 09:40:00,23.84,23.85,23.81,23.85,152769.07001044933,7.5041,7.5072,7.4946,7.5072,152769.07
2007-01-08 09:45:00,23.85,23.86,23.79,23.82,127899.68652037616,7.5072,7.5104,7.4883,7.4978,127899.6865
2007-01-08 09:50:00,23.83,23.84,23.81,23.81,218599.7910135841,7.5009,7.5041,7.4946,7.4946,218599.791
2007-01-08 09:55:00,23.81,23.81,23.76,23.76,107419.01776384536,7.4946,7.4946,7.4789,7.4789,107419.0178
2007-01-08 10:00:00,23.76,23.84,23.75,23.84,127272.72727272726,7.4789,7.5041,7.4757,7.5041,127272.7273
2007-01-08 10:05:00,23.83,23.89,23.83,23.88,206060.60606060605,7.5009,7.5198,7.5009,7.5167,206060.6061
2007-01-08 10:10:00,23.88,23.88,23.87,23.88,184117.03239289444,7.5167,7.5167,7.5135,7.5167,184117.0324
2007-01-08 10:15:00,23.88,23.89,23.87,23.88,204597.7011494253,7.5167,7.5198,7.5135,7.5167,204597.7011
2007-01-08 10:20:00,23.88,23.88,23.85,23.86,154649.94775339603,7.5167,7.5167,7.5072,7.5104,154649.9478
2007-01-08 10:25:00,23.87,23.87,23.84,23.85,188296.76071055385,7.5135,7.5135,7.5041,7.5072,188296.7607
2007-01-08 10:30:00,23.85,23.86,23.77,23.8,233019.85370950887,7.5072,7.5104,7.482,7.4915,233019.8537
2007-01-08 10:35:00,23.8,23.81,23.79,23.79,42215.25600835946,7.4915,7.4946,7.4883,7.4883,42215.256
2007-01-08 10:40:00,23.8,23.83,23.79,23.83,100940.43887147336,7.4915,7.5009,7.4883,7.5009,100940.4389
2007-01-08 10:45:00,23.82,23.85,23.82,23.85,112852.6645768025,7.4978,7.5072,7.4978,7.5072,112852.6646
2007-01-08 10:50:00,23.84,23.85,23.83,23.83,77324.97387669802,7.5041,7.5072,7.5009,7.5009,77324.9739
2007-01-08 10:55:00,23.84,23.85,23.8,23.8,166771.15987460816,7.5041,7.5072,7.4915,7.4915,166771.1599
2007-01-08 11:00:00,23.8,23.83,23.8,23.83,100940.43887147336,7.4915,7.5009,7.4915,7.5009,100940.4389
2007-01-08 11:05:00,23.83,23.85,23.82,23.84,128526.64576802508,7.5009,7.5072,7.4978,7.5041,128526.6458
2007-01-08 11:10:00,23.85,23.85,23.84,23.84,67293.62591431556,7.5072,7.5072,7.5041,7.5041,67293.6259
2007-01-08 11:15:00,23.84,23.87,23.84,23.87,170323.9289446186,7.5041,7.5135,7.5041,7.5135,170323.9289
2007-01-08 11:20:00,23.86,23.89,23.85,23.87,266039.70741901774,7.5104,7.5198,7.5072,7.5135,266039.7074
2007-01-08 11:25:00,23.88,23.89,23.86,23.88,100522.46603970742,7.5167,7.5198,7.5104,7.5167,100522.466
2007-01-08 11:30:00,23.89,23.89,23.87,23.87,90491.11807732497,7.5198,7.5198,7.5135,7.5135,90491.1181
2007-01-08 11:35:00,23.87,23.88,23.86,23.86,96551.72413793104,7.5135,7.5167,7.5104,7.5104,96551.7241
2007-01-08 11:40:00,23.86,23.89,23.86,23.87,85475.44409613375,7.5104,7.5198,7.5104,7.5135,85475.4441
2007-01-08 11:45:00,23.88,23.88,23.86,23.88,94879.83281086729,7.5167,7.5167,7.5104,7.5167,94879.8328
2007-01-08 11:50:00,23.88,23.89,23.87,23.88,62695.92476489028,7.5167,7.5198,7.5135,7.5167,62695.9248
2007-01-08 11:55:00,23.88,23.92,23.87,23.92,97805.64263322884,7.5167,7.5292,7.5135,7.5292,97805.6426
2007-01-08 12:00:00,23.91,23.91,23.87,23.88,67084.6394984326,7.5261,7.5261,7.5135,7.5167,67084.6395
2007-01-08 12:05:00,23.88,23.9,23.88,23.9,45559.038662486935,7.5167,7.5229,7.5167,7.5229,45559.0387
2007-01-08 12:10:00,23.9,23.92,23.9,23.92,42633.22884012539,7.5229,7.5292,7.5229,7.5292,42633.2288
2007-01-08 12:15:00,23.91,23.91,23.85,23.85,541065.8307210031,7.5261,7.5261,7.5072,7.5072,541065.8307
2007-01-08 12:20:00,23.85,23.85,23.81,23.82,138557.99373040753,7.5072,7.5072,7.4946,7.4978,138557.9937
2007-01-08 12:25:00,23.82,23.82,23.79,23.8,52664.57680250784,7.4978,7.4978,7.4883,7.4915,52664.5768
2007-01-08 12:30:00,23.8,23.83,23.79,23.83,63740.85684430512,7.4915,7.5009,7.4883,7.5009,63740.8568
2007-01-08 12:35:00,23.82,23.83,23.81,23.81,66039.70741901777,7.4978,7.5009,7.4946,7.4946,66039.7074
2007-01-08 12:40:00,23.81,23.83,23.81,23.81,48066.87565308255,7.4946,7.5009,7.4946,7.4946,48066.8757
2007-01-08 12:45:00,23.81,23.81,23.8,23.8,78578.89237199581,7.4946,7.4946,7.4915,7.4915,78578.8924
2007-01-08 12:50:00,23.8,23.81,23.8,23.81,44932.07941483804,7.4915,7.4946,7.4915,7.4946,44932.0794
2007-01-08 12:55:00,23.81,23.81,23.8,23.81,83803.55276907001,7.4946,7.4946,7.4915,7.4946,83803.5528
2007-01-08 13:00:00,23.8,23.81,23.76,23.76,121212.1212121212,7.4915,7.4946,7.4789,7.4789,121212.1212
2007-01-08 13:05:00,23.77,23.79,23.77,23.78,148589.34169278995,7.482,7.4883,7.482,7.4852,148589.3417
2007-01-08 13:10:00,23.78,23.79,23.78,23.79,33437.826541274815,7.4852,7.4883,7.4852,7.4883,33437.8265
2007-01-08 13:15:00,23.79,23.81,23.78,23.81,150470.21943573668,7.4883,7.4946,7.4852,7.4946,150470.2194
2007-01-08 13:20:00,23.81,23.81,23.79,23.81,68547.54440961337,7.4946,7.4946,7.4883,7.4946,68547.5444
2007-01-08 13:25:00,23.81,23.82,23.8,23.81,84848.48484848485,7.4946,7.4978,7.4915,7.4946,84848.4848
2007-01-08 13:30:00,23.81,23.82,23.81,23.82,38871.47335423197,7.4946,7.4978,7.4946,7.4978,38871.4734
2007-01-08 13:35:00,23.82,23.82,23.81,23.81,22779.519331243468,7.4978,7.4978,7.4946,7.4946,22779.5193
2007-01-08 13:40:00,23.81,23.84,23.81,23.83,89446.18599791013,7.4946,7.5041,7.4946,7.5009,89446.186
2007-01-08 13:45:00,23.83,23.86,23.83,23.85,54963.42737722048,7.5009,7.5104,7.5009,7.5072,54963.4274
2007-01-08 13:50:00,23.85,23.86,23.81,23.85,135214.21107628004,7.5072,7.5104,7.4946,7.5072,135214.2111
2007-01-08 13:55:00,23.85,23.87,23.85,23.87,71682.34064785788,7.5072,7.5135,7.5072,7.5135,71682.3406
2007-01-08 14:00:00,23.86,23.88,23.86,23.87,110344.8275862069,7.5104,7.5167,7.5104,7.5135,110344.8276
2007-01-08 14:05:00,23.87,23.88,23.87,23.88,138975.96656217345,7.5135,7.5167,7.5135,7.5167,138975.9666
2007-01-08 14:10:00,23.88,23.88,23.87,23.88,126227.79519331244,7.5167,7.5167,7.5135,7.5167,126227.7952
2007-01-08 14:15:00,23.87,23.91,23.87,23.89,100104.49320794149,7.5135,7.5261,7.5135,7.5198,100104.4932
2007-01-08 14:20:00,23.89,23.9,23.89,23.89,38244.51410658307,7.5198,7.5229,7.5198,7.5198,38244.5141
2007-01-08 14:25:00,23.9,23.9,23.89,23.9,149216.30094043887,7.5229,7.5229,7.5198,7.5229,149216.3009
2007-01-08 14:30:00,23.9,23.9,23.87,23.88,64576.80250783699,7.5229,7.5229,7.5135,7.5167,64576.8025
2007-01-08 14:35:00,23.87,23.88,23.84,23.84,51410.65830721003,7.5135,7.5167,7.5041,7.5041,51410.6583
2007-01-08 14:40:00,23.85,23.87,23.84,23.86,69174.50365726228,7.5072,7.5135,7.5041,7.5104,69174.5037
2007-01-08 14:45:00,23.85,23.86,23.83,23.83,53500.52246603971,7.5072,7.5104,7.5009,7.5009,53500.5225
2007-01-08 14:50:00,23.84,23.87,23.84,23.86,84012.53918495297,7.5041,7.5135,7.5041,7.5104,84012.5392
2007-01-08 14:55:00,23.86,23.87,23.85,23.86,58307.21003134796,7.5104,7.5135,7.5072,7.5104,58307.21
2007-01-08 15:00:00,23.86,23.89,23.86,23.88,91536.0501567398,7.5104,7.5198,7.5104,7.5167,91536.0502
2007-01-08 15:05:00,23.88,23.9,23.88,23.9,67502.61233019854,7.5167,7.5229,7.5167,7.5229,67502.6123
2007-01-08 15:10:00,23.9,23.95,23.89,23.95,408568.4430512016,7.5229,7.5387,7.5198,7.5387,408568.4431
2007-01-08 15:15:00,23.95,23.95,23.92,23.93,113061.65099268548,7.5387,7.5387,7.5292,7.5324,113061.651
2007-01-08 15:20:00,23.93,23.94,23.93,23.94,49320.79414838035,7.5324,7.5355,7.5324,7.5355,49320.7941
2007-01-08 15:25:00,23.93,23.94,23.92,23.92,74608.15047021944,7.5324,7.5355,7.5292,7.5292,74608.1505
2007-01-08 15:30:00,23.92,23.94,23.92,23.93,120167.18913270636,7.5292,7.5355,7.5292,7.5324,120167.1891
2007-01-08 15:35:00,23.93,23.93,23.92,23.93,115151.51515151517,7.5324,7.5324,7.5292,7.5324,115151.5152
2007-01-08 15:40:00,23.92,23.97,23.92,23.96,356112.8526645768,7.5292,7.545,7.5292,7.5418,356112.8527
2007-01-08 15:45:00,23.96,23.99,23.96,23.96,221316.6144200627,7.5418,7.5513,7.5418,7.5418,221316.6144
2007-01-08 15:50:00,23.96,23.96,23.93,23.95,288610.24033437826,7.5418,7.5418,7.5324,7.5387,288610.2403
2007-01-08 15:55:00,23.95,23.96,23.93,23.96,432183.908045977,7.5387,7.5418,7.5324,7.5418,432183.908
2007-01-09 09:30:00,24.0,24.14,23.93,24.12,550261.2330198537,7.5544,7.5985,7.5324,7.5922,550261.233
2007-01-09 09:35:00,24.11,24.16,24.11,24.12,177847.43991640542,7.5891,7.6048,7.5891,7.5922,177847.4399
2007-01-09 09:40:00,24.12,24.16,24.09,24.11,224660.39707419017,7.5922,7.6048,7.5828,7.5891,224660.3971
2007-01-09 09:45:00,24.11,24.11,24.02,24.06,253500.5224660397,7.5891,7.5891,7.5607,7.5733,253500.5225
2007-01-09 09:50:00,24.06,24.07,23.95,24.05,147753.3960292581,7.5733,7.5765,7.5387,7.5702,147753.396
2007-01-09 09:55:00,24.05,24.09,24.04,24.09,107001.0449320794,7.5702,7.5828,7.567,7.5828,107001.0449
2007-01-09 10:00:00,24.09,24.11,24.04,24.05,101776.3845350052,7.5828,7.5891,7.567,7.5702,101776.3845
2007-01-09 10:05:00,24.04,24.07,24.04,24.04,152142.1107628004,7.567,7.5765,7.567,7.567,152142.1108
2007-01-09 10:10:00,24.03,24.04,24.01,24.03,161755.48589341692,7.5639,7.567,7.5576,7.5639,161755.4859
2007-01-09 10:15:00,24.03,24.06,24.02,24.05,99895.50679205851,7.5639,7.5733,7.5607,7.5702,99895.5068
2007-01-09 10:20:00,24.04,24.11,24.04,24.11,151515.15151515152,7.567,7.5891,7.567,7.5891,151515.1515
2007-01-09 10:25:00,24.1,24.12,24.1,24.11,127899.68652037616,7.5859,7.5922,7.5859,7.5891,127899.6865
2007-01-09 10:30:00,24.11,24.14,24.1,24.13,341274.81713688606,7.5891,7.5985,7.5859,7.5953,341274.8171
2007-01-09 10:35:00,24.13,24.16,24.12,24.15,809613.3751306165,7.5953,7.6048,7.5922,7.6016,809613.3751
2007-01-09 10:40:00,24.15,24.21,24.15,24.2,453082.54963427375,7.6016,7.6205,7.6016,7.6174,453082.5496
2007-01-09 10:45:00,24.2,24.24,24.19,24.22,283594.566353187,7.6174,7.63,7.6142,7.6237,283594.5664
2007-01-09 10:50:00,24.23,24.23,24.17,24.22,256426.3322884013,7.6268,7.6268,7.6079,7.6237,256426.3323
2007-01-09 10:55:00,24.21,24.24,24.19,24.19,244932.079414838,7.6205,7.63,7.6142,7.6142,244932.0794
2007-01-09 11:00:00,24.19,24.2,24.15,24.16,317450.36572622776,7.6142,7.6174,7.6016,7.6048,317450.3657
2007-01-09 11:05:00,24.17,24.17,24.1,24.15,645350.052246604,7.6079,7.6079,7.5859,7.6016,645350.0522
2007-01-09 11:10:00,24.14,24.16,24.12,24.15,192058.5161964472,7.5985,7.6048,7.5922,7.6016,192058.5162
2007-01-09 11:15:00,24.15,24.16,24.14,24.16,131034.48275862068,7.6016,7.6048,7.5985,7.6048,131034.4828
2007-01-09 11:20:00,24.16,24.17,24.15,24.15,178892.37199582026,7.6048,7.6079,7.6016,7.6016,178892.372
2007-01-09 11:25:00,24.15,24.16,24.14,24.14,148171.36886102404,7.6016,7.6048,7.5985,7.5985,148171.3689
2007-01-09 11:30:00,24.14,24.15,24.13,24.13,320376.1755485893,7.5985,7.6016,7.5953,7.5953,320376.1755
2007-01-09 11:35:00,24.13,24.18,24.13,24.18,111389.75966562174,7.5953,7.6111,7.5953,7.6111,111389.7597
2007-01-09 11:40:00,24.18,24.19,24.14,24.14,153187.04284221525,7.6111,7.6142,7.5985,7.5985,153187.0428
2007-01-09 11:45:00,24.14,24.14,24.12,24.13,148798.32810867293,7.5985,7.5985,7.5922,7.5953,148798.3281
2007-01-09 11:50:00,24.13,24.15,24.12,24.13,96969.69696969696,7.5953,7.6016,7.5922,7.5953,96969.697
2007-01-09 11:55:00,24.14,24.14,24.11,24.13,178892.37199582026,7.5985,7.5985,7.5891,7.5953,178892.372
2007-01-09 12:00:00,24.13,24.15,24.13,24.14,119749.21630094045,7.5953,7.6016,7.5953,7.5985,119749.2163
2007-01-09 12:05:00,24.14,24.16,24.12,24.15,240961.33751306165,7.5985,7.6048,7.5922,7.6016,240961.3375
2007-01-09 12:10:00,24.15,24.16,24.1,24.11,140229.88505747126,7.6016,7.6048,7.5859,7.5891,140229.8851
2007-01-09 12:15:00,24.11,24.14,24.09,24.11,202507.8369905956,7.5891,7.5985,7.5828,7.5891,202507.837
2007-01-09 12:20:00,24.11,24.11,24.08,24.09,48066.87565308255,7.5891,7.5891,7.5796,7.5828,48066.8757
2007-01-09 12:25:00,24.09,24.09,24.06,24.06,83594.56635318704,7.5828,7.5828,7.5733,7.5733,83594.5664
2007-01-09 12:30:00,24.06,24.06,24.02,24.02,110971.7868338558,7.5733,7.5733,7.5607,7.5607,110971.7868
2007-01-09 12:35:00,24.02,24.06,24.02,24.02,312852.6645768025,7.5607,7.5733,7.5607,7.5607,312852.6646
2007-01-09 12:40:00,24.02,24.06,24.02,24.04,206896.5517241379,7.5607,7.5733,7.5607,7.567,206896.5517
2007-01-09 12:45:00,24.04,24.06,24.04,24.04,119958.2027168234,7.567,7.5733,7.567,7.567,119958.2027
2007-01-09 12:50:00,24.04,24.07,24.02,24.04,137095.08881922674,7.567,7.5765,7.5607,7.567,137095.0888
2007-01-09 12:55:00,24.04,24.07,24.02,24.07,133333.33333333334,7.567,7.5765,7.5607,7.5765,133333.3333
2007-01-09 13:00:00,24.06,24.12,24.06,24.07,279414.8380355277,7.5733,7.5922,7.5733,7.5765,279414.838
2007-01-09 13:05:00,24.06,24.07,24.03,24.03,159456.63531870427,7.5733,7.5765,7.5639,7.5639,159456.6353
2007-01-09 13:10:00,24.03,24.07,24.03,24.07,101567.39811912226,7.5639,7.5765,7.5639,7.5765,101567.3981
2007-01-09 13:15:00,24.07,24.08,24.04,24.05,72936.2591431557,7.5765,7.5796,7.567,7.5702,72936.2591
2007-01-09 13:20:00,24.04,24.04,24.03,24.03,56426.33228840125,7.567,7.567,7.5639,7.5639,56426.3323
2007-01-09 13:25:00,24.03,24.04,24.02,24.04,164890.28213166143,7.5639,7.567,7.5607,7.567,164890.2821
2007-01-09 13:30:00,24.04,24.07,24.03,24.04,149634.2737722048,7.567,7.5765,7.5639,7.567,149634.2738
2007-01-09 13:35:00,24.03,24.06,24.0,24.01,148380.355276907,7.5639,7.5733,7.5544,7.5576,148380.3553
2007-01-09 13:40:00,24.02,24.04,24.01,24.03,42633.22884012539,7.5607,7.567,7.5576,7.5639,42633.2288
2007-01-09 13:45:00,24.03,24.05,24.02,24.04,124973.87669801465,7.5639,7.5702,7.5607,7.567,124973.8767
2007-01-09 13:50:00,24.04,24.05,24.04,24.05,82967.60710553813,7.567,7.5702,7.567,7.5702,82967.6071
2007-01-09 13:55:00,24.04,24.06,24.04,24.05,100313.47962382445,7.567,7.5733,7.567,7.5702,100313.4796
2007-01-09 14:00:00,24.05,24.09,24.05,24.06,235318.70428422152,7.5702,7.5828,7.5702,7.5733,235318.7043
2007-01-09 14:05:00,24.06,24.08,24.05,24.07,141274.8171368861,7.5733,7.5796,7.5702,7.5765,141274.8171
2007-01-09 14:10:00,24.07,24.09,24.07,24.08,99268.5475444096,7.5765,7.5828,7.5765,7.5796,99268.5475
2007-01-09 14:15:00,24.08,24.09,24.05,24.05,186206.8965517241,7.5796,7.5828,7.5702,7.5702,186206.8966
2007-01-09 14:20:00,24.05,24.06,24.04,24.04,168652.03761755486,7.5702,7.5733,7.567,7.567,168652.0376
2007-01-09 14:25:00,24.04,24.06,24.04,24.05,153605.0156739812,7.567,7.5733,7.567,7.5702,153605.0157
2007-01-09 14:30:00,24.05,24.05,24.02,24.03,113897.59665621734,7.5702,7.5702,7.5607,7.5639,113897.5967
2007-01-09 14:35:00,24.03,24.06,24.02,24.05,152769.07001044933,7.5639,7.5733,7.5607,7.5702,152769.07
2007-01-09 14:40:00,24.05,24.07,24.04,24.07,108045.97701149424,7.5702,7.5765,7.567,7.5765,108045.977
2007-01-09 14:45:00,24.06,24.07,24.05,24.07,101358.41170323928,7.5733,7.5765,7.5702,7.5765,101358.4117
2007-01-09 14:50:00,24.06,24.07,24.06,24.06,90491.11807732497,7.5733,7.5765,7.5733,7.5733,90491.1181
2007-01-09 14:55:00,24.06,24.08,24.06,24.07,123301.98537095088,7.5733,7.5796,7.5733,7.5765,123301.9854
2007-01-09 15:00:00,24.07,24.07,24.07,24.07,101567.39811912226,7.5765,7.5765,7.5765,7.5765,101567.3981
2007-01-09 15:05:00,24.07,24.08,24.05,24.06,179101.35841170323,7.5765,7.5796,7.5702,7.5733,179101.3584
2007-01-09 15:10:00,24.06,24.11,24.06,24.11,330825.4963427377,7.5733,7.5891,7.5733,7.5891,330825.4963
2007-01-09 15:15:00,24.11,24.13,24.1,24.12,119958.2027168234,7.5891,7.5953,7.5859,7.5922,119958.2027
2007-01-09 15:20:00,24.13,24.15,24.12,24.13,218599.7910135841,7.5953,7.6016,7.5922,7.5953,218599.791
2007-01-09 15:25:00,24.14,24.17,24.12,24.16,286102.40334378264,7.5985,7.6079,7.5922,7.6048,286102.4033
2007-01-09 15:30:00,24.16,24.22,24.15,24.18,353605.0156739812,7.6048,7.6237,7.6016,7.6111,353605.0157
2007-01-09 15:35:00,24.18,24.22,24.18,24.18,248066.87565308253,7.6111,7.6237,7.6111,7.6111,248066.8757
2007-01-09 15:40:00,24.18,24.2,24.18,24.18,259352.1421107628,7.6111,7.6174,7.6111,7.6111,259352.1421
2007-01-09 15:45:00,24.18,24.19,24.15,24.17,503657.26227795193,7.6111,7.6142,7.6016,7.6079,503657.2623
2007-01-09 15:50:00,24.18,24.19,24.16,24.18,459770.1149425287,7.6111,7.6142,7.6048,7.6111,459770.1149
2007-01-09 15:55:00,24.18,24.19,24.14,24.16,556739.8119122257,7.6111,7.6142,7.5985,7.6048,556739.8119
2007-01-10 09:30:00,24.03,24.07,24.02,24.03,446812.9571577847,7.6082,7.6208,7.605,7.6082,446812.9572
2007-01-10 09:35:00,24.03,24.04,24.01,24.03,242633.22884012532,7.6082,7.6113,7.6018,7.6082,242633.2288
2007-01-10 09:40:00,24.03,24.04,24.0,24.02,230094.04388714733,7.6082,7.6113,7.5987,7.605,230094.0439
2007-01-10 09:45:00,24.03,24.04,24.0,24.02,242633.22884012532,7.6082,7.6113,7.5987,7.605,242633.2288
2007-01-10 09:50:00,24.01,24.08,24.0,24.04,165726.22779519332,7.6018,7.624,7.5987,7.6113,165726.2278
2007-01-10 09:55:00,24.04,24.06,24.01,24.04,210658.3072100313,7.6113,7.6176,7.6018,7.6113,210658.3072
2007-01-10 10:00:00,24.04,24.06,24.01,24.04,437826.54127481714,7.6113,7.6176,7.6018,7.6113,437826.5413
2007-01-10 10:05:00,24.05,24.06,24.04,24.06,112852.6645768025,7.6145,7.6176,7.6113,7.6176,112852.6646
2007-01-10 10:10:00,24.06,24.07,24.05,24.07,113479.6238244514,7.6176,7.6208,7.6145,7.6208,113479.6238
2007-01-10 10:15:00,24.07,24.14,24.07,24.12,192894.46185997908,7.6208,7.643,7.6208,7.6366,192894.4619
2007-01-10 10:20:00,24.12,24.13,24.1,24.11,182863.11389759663,7.6366,7.6398,7.6303,7.6335,182863.1139
2007-01-10 10:25:00,24.11,24.11,24.07,24.07,157366.7711598746,7.6335,7.6335,7.6208,7.6208,157366.7712
2007-01-10 10:30:00,24.07,24.08,24.05,24.05,227377.2204806688,7.6208,7.624,7.6145,7.6145,227377.2205
2007-01-10 10:35:00,24.05,24.07,24.04,24.06,173249.73876698015,7.6145,7.6208,7.6113,7.6176,173249.7388
2007-01-10 10:40:00,24.07,24.08,24.05,24.06,185370.95088819225,7.6208,7.624,7.6145,7.6176,185370.9509
2007-01-10 10:45:00,24.07,24.09,24.05,24.06,122675.02612330198,7.6208,7.6271,7.6145,7.6176,122675.0261
2007-01-10 10:50:00,24.07,24.07,24.04,24.04,285057.4712643678,7.6208,7.6208,7.6113,7.6113,285057.4713
2007-01-10 10:55:00,24.04,24.06,24.03,24.06,193730.40752351092,7.6113,7.6176,7.6082,7.6176,193730.4075
2007-01-10 11:00:00,24.06,24.06,24.04,24.04,221525.6008359457,7.6176,7.6176,7.6113,7.6113,221525.6008
2007-01-10 11:05:00,24.05,24.05,23.98,23.99,216509.9268547544,7.6145,7.6145,7.5923,7.5955,216509.9269
2007-01-10 11:10:00,23.99,24.0,23.97,23.97,300104.4932079415,7.5955,7.5987,7.5892,7.5892,300104.4932
2007-01-10 11:15:00,23.97,23.98,23.97,23.97,205851.61964472308,7.5892,7.5923,7.5892,7.5892,205851.6196
2007-01-10 11:20:00,23.97,24.01,23.97,23.97,251828.631138976,7.5892,7.6018,7.5892,7.5892,251828.6311
2007-01-10 11:25:00,23.97,23.98,23.97,23.98,97387.66980146292,7.5892,7.5923,7.5892,7.5923,97387.6698
2007-01-10 11:30:00,23.98,23.98,23.97,23.98,77324.97387669802,7.5923,7.5923,7.5892,7.5923,77324.9739
2007-01-10 11:35:00,23.98,23.98,23.97,23.98,59143.15569487983,7.5923,7.5923,7.5892,7.5923,59143.1557
2007-01-10 11:40:00,23.98,23.99,23.97,23.98,53918.49529780564,7.5923,7.5955,7.5892,7.5923,53918.4953
2007-01-10 11:45:00,23.98,23.99,23.97,23.98,64576.80250783699,7.5923,7.5955,7.5892,7.5923,64576.8025
2007-01-10 11:50:00,23.98,23.99,23.95,23.96,200417.97283176592,7.5923,7.5955,7.5828,7.586,200417.9728
2007-01-10 11:55:00,23.97,23.99,23.95,23.97,178265.41274817137,7.5892,7.5955,7.5828,7.5892,178265.4127
2007-01-10 12:00:00,23.97,23.97,23.95,23.96,88192.26750261233,7.5892,7.5892,7.5828,7.586,88192.2675
2007-01-10 12:05:00,23.96,23.96,23.93,23.96,153605.0156739812,7.586,7.586,7.5765,7.586,153605.0157
2007-01-10 12:10:00,23.96,23.98,23.95,23.96,157366.7711598746,7.586,7.5923,7.5828,7.586,157366.7712
2007-01-10 12:15:00,23.97,23.98,23.95,23.95,70219.43573667711,7.5892,7.5923,7.5828,7.5828,70219.4357
2007-01-10 12:20:00,23.96,23.98,23.95,23.96,56217.345872518286,7.586,7.5923,7.5828,7.586,56217.3459
2007-01-10 12:25:00,23.96,23.97,23.95,23.96,93834.90073145244,7.586,7.5892,7.5828,7.586,93834.9007
2007-01-10 12:30:00,23.96,23.97,23.95,23.95,124137.93103448275,7.586,7.5892,7.5828,7.5828,124137.931
2007-01-10 12:35:00,23.95,23.96,23.94,23.95,83803.55276907001,7.5828,7.586,7.5797,7.5828,83803.5528
2007-01-10 12:40:00,23.95,23.96,23.95,23.96,104493.2079414838,7.5828,7.586,7.5828,7.586,104493.2079
2007-01-10 12:45:00,23.96,23.98,23.95,23.98,94461.85997910135,7.586,7.5923,7.5828,7.5923,94461.86
2007-01-10 12:50:00,23.98,23.99,23.97,23.99,112434.69174503656,7.5923,7.5955,7.5892,7.5955,112434.6917
2007-01-10 12:55:00,23.99,24.01,23.97,23.98,63322.88401253918,7.5955,7.6018,7.5892,7.5923,63322.884
2007-01-10 13:00:00,23.97,23.98,23.96,23.96,81922.6750261233,7.5892,7.5923,7.586,7.586,81922.675
2007-01-10 13:05:00,23.96,23.97,23.96,23.96,51619.644723093,7.586,7.5892,7.586,7.586,51619.6447
2007-01-10 13:10:00,23.96,23.97,23.96,23.96,94252.87356321838,7.586,7.5892,7.586,7.586,94252.8736
2007-01-10 13:15:00,23.96,23.98,23.95,23.97,114733.5423197492,7.586,7.5923,7.5828,7.5892,114733.5423
2007-01-10 13:20:00,23.97,23.98,23.97,23.98,89864.15882967607,7.5892,7.5923,7.5892,7.5923,89864.1588
2007-01-10 13:25:00,23.98,24.0,23.97,24.0,153396.02925809822,7.5923,7.5987,7.5892,7.5987,153396.0293
2007-01-10 13:30:00,24.0,24.01,23.98,23.99,152351.09717868338,7.5987,7.6018,7.5923,7.5955,152351.0972
2007-01-10 13:35:00,23.99,24.01,23.99,24.01,81295.71577847439,7.5955,7.6018,7.5955,7.6018,81295.7158
2007-01-10 13:40:00,24.01,24.04,24.0,24.04,115151.51515151517,7.6018,7.6113,7.5987,7.6113,115151.5152
2007-01-10 13:45:00,24.04,24.04,24.03,24.03,93207.94148380354,7.6113,7.6113,7.6082,7.6082,93207.9415
2007-01-10 13:50:00,24.04,24.04,24.02,24.03,191431.5569487984,7.6113,7.6113,7.605,7.6082,191431.5569
2007-01-10 13:55:00,24.03,24.04,24.01,24.02,188296.76071055385,7.6082,7.6113,7.6018,7.605,188296.7607
2007-01-10 14:00:00,24.02,24.04,24.01,24.02,145245.55903866247,7.605,7.6113,7.6018,7.605,145245.559
2007-01-10 14:05:00,24.02,24.04,24.0,24.04,93834.90073145244,7.605,7.6113,7.5987,7.6113,93834.9007
2007-01-10 14:10:00,24.04,24.04,24.0,24.02,105956.11285266458,7.6113,7.6113,7.5987,7.605,105956.1129
2007-01-10 14:15:00,24.02,24.03,24.01,24.02,114315.56948798327,7.605,7.6082,7.6018,7.605,114315.5695
2007-01-10 14:20:00,24.02,24.03,24.01,24.02,130198.53709508882,7.605,7.6082,7.6018,7.605,130198.5371
2007-01-10 14:25:00,24.02,24.04,24.02,24.04,109508.88192267502,7.605,7.6113,7.605,7.6113,109508.8819
2007-01-10 14:30:00,24.04,24.04,24.03,24.04,84430.51201671892,7.6113,7.6113,7.6082,7.6113,84430.512
2007-01-10 14:35:00,24.04,24.04,24.02,24.02,84012.53918495297,7.6113,7.6113,7.605,7.605,84012.5392
2007-01-10 14:40:00,24.02,24.05,24.02,24.05,110971.7868338558,7.605,7.6145,7.605,7.6145,110971.7868
2007-01-10 14:45:00,24.06,24.08,24.05,24.05,160501.5673981191,7.6176,7.624,7.6145,7.6145,160501.5674
2007-01-10 14:50:00,24.06,24.08,24.05,24.08,100522.46603970742,7.6176,7.624,7.6145,7.624,100522.466
2007-01-10 14:55:00,24.07,24.08,24.06,24.07,126854.75444096132,7.6208,7.624,7.6176,7.6208,126854.7544
2007-01-10 15:00:00,24.07,24.12,24.07,24.07,250156.7398119122,7.6208,7.6366,7.6208,7.6208,250156.7398
2007-01-10 15:05:00,24.08,24.09,24.06,24.08,97178.68338557992,7.624,7.6271,7.6176,7.624,97178.6834
2007-01-10 15:10:00,24.08,24.11,24.07,24.11,110553.81400208986,7.624,7.6335,7.6208,7.6335,110553.814
2007-01-10 15:15:00,24.1,24.12,24.1,24.12,163845.3500522466,7.6303,7.6366,7.6303,7.6366,163845.3501
2007-01-10 15:20:00,24.11,24.13,24.11,24.11,108881.92267502612,7.6335,7.6398,7.6335,7.6335,108881.9227
2007-01-10 15:25:00,24.11,24.11,24.1,24.11,72727.27272727272,7.6335,7.6335,7.6303,7.6335,72727.2727
2007-01-10 15:30:00,24.11,24.13,24.1,24.11,177220.48066875653,7.6335,7.6398,7.6303,7.6335,177220.4807
2007-01-10 15:35:00,24.12,24.12,24.1,24.12,176802.50783699058,7.6366,7.6366,7.6303,7.6366,176802.5078
2007-01-10 15:40:00,24.12,24.14,24.12,24.14,144200.62695924763,7.6366,7.643,7.6366,7.643,144200.627
2007-01-10 15:45:00,24.14,24.14,24.12,24.12,229885.0574712644,7.643,7.643,7.6366,7.6366,229885.0575
2007-01-10 15:50:00,24.11,24.13,24.1,24.12,199373.04075235108,7.6335,7.6398,7.6303,7.6366,199373.0408
2007-01-10 15:55:00,24.12,24.12,24.09,24.11,215047.0219435737,7.6366,7.6366,7.6271,7.6335,215047.0219
2007-01-11 09:30:00,24.14,24.16,24.11,24.16,347126.4367816092,7.643,7.6493,7.6335,7.6493,347126.4368
2007-01-11 09:35:00,24.16,24.2,24.15,24.16,164054.33646812956,7.6493,7.662,7.6461,7.6493,164054.3365
2007-01-11 09:40:00,24.15,24.21,24.14,24.2,129153.60501567398,7.6461,7.6651,7.643,7.662,129153.605
2007-01-11 09:45:00,24.19,24.23,24.17,24.19,273772.20480668754,7.6588,7.6715,7.6525,7.6588,273772.2048
2007-01-11 09:50:00,24.18,24.22,24.18,24.21,108254.9634273772,7.6556,7.6683,7.6556,7.6651,108254.9634
2007-01-11 09:55:00,24.21,24.27,24.15,24.18,219853.7095088819,7.6651,7.6841,7.6461,7.6556,219853.7095
2007-01-11 10:00:00,24.19,24.27,24.18,24.22,126227.79519331244,7.6588,7.6841,7.6556,7.6683,126227.7952
2007-01-11 10:05:00,24.23,24.27,24.18,24.26,230094.04388714733,7.6715,7.6841,7.6556,7.681,230094.0439
2007-01-11 10:10:00,24.26,24.36,24.26,24.34,376593.5214211077,7.681,7.7126,7.681,7.7063,376593.5214
2007-01-11 10:15:00,24.33,24.34,24.28,24.29,187251.82863113892,7.7031,7.7063,7.6873,7.6905,187251.8286
2007-01-11 10:20:00,24.28,24.3,24.24,24.26,128108.67293625914,7.6873,7.6936,7.6746,7.681,128108.6729
2007-01-11 10:25:00,24.26,24.26,24.22,24.23,97387.66980146292,7.681,7.681,7.6683,7.6715,97387.6698
2007-01-11 10:30:00,24.23,24.29,24.23,24.27,99059.56112852664,7.6715,7.6905,7.6715,7.6841,99059.5611
2007-01-11 10:35:00,24.28,24.28,24.25,24.28,131452.4555903866,7.6873,7.6873,7.6778,7.6873,131452.4556
2007-01-11 10:40:00,24.27,24.29,24.26,24.27,98641.5882967607,7.6841,7.6905,7.681,7.6841,98641.5883
2007-01-11 10:45:00,24.27,24.29,24.26,24.29,95088.81922675026,7.6841,7.6905,7.681,7.6905,95088.8192
2007-01-11 10:50:00,24.29,24.32,24.29,24.32,145245.55903866247,7.6905,7.7,7.6905,7.7,145245.559
2007-01-11 10:55:00,24.32,24.32,24.29,24.3,105120.1671891327,7.7,7.7,7.6905,7.6936,105120.1672
2007-01-11 11:00:00,24.3,24.32,24.3,24.3,124137.93103448275,7.6936,7.7,7.6936,7.6936,124137.931
2007-01-11 11:05:00,24.3,24.31,24.28,24.29,129780.56426332289,7.6936,7.6968,7.6873,7.6905,129780.5643
2007-01-11 11:10:00,24.3,24.32,24.27,24.31,183699.05956112847,7.6936,7.7,7.6841,7.6968,183699.0596
2007-01-11 11:15:00,24.32,24.32,24.3,24.3,117241.37931034484,7.7,7.7,7.6936,7.6936,117241.3793
2007-01-11 11:20:00,24.3,24.34,24.29,24.33,127899.68652037616,7.6936,7.7063,7.6905,7.7031,127899.6865
2007-01-11 11:25:00,24.34,24.36,24.34,24.34,82967.60710553813,7.7063,7.7126,7.7063,7.7063,82967.6071
2007-01-11 11:30:00,24.34,24.36,24.34,24.35,86520.37617554859,7.7063,7.7126,7.7063,7.7095,86520.3762
2007-01-11 11:35:00,24.35,24.39,24.33,24.36,248066.87565308253,7.7095,7.7221,7.7031,7.7126,248066.8757
2007-01-11 11:40:00,24.35,24.36,24.31,24.32,72518.28631138976,7.7095,7.7126,7.6968,7.7,72518.2863
2007-01-11 11:45:00,24.31,24.32,24.28,24.28,67711.59874608151,7.6968,7.7,7.6873,7.6873,67711.5987
2007-01-11 11:50:00,24.28,24.28,24.26,24.26,166562.17345872518,7.6873,7.6873,7.681,7.681,166562.1735
2007-01-11 11:55:00,24.26,24.27,24.26,24.27,77324.97387669802,7.681,7.6841,7.681,7.6841,77324.9739
2007-01-11 12:00:00,24.27,24.27,24.25,24.26,137931.0344827586,7.6841,7.6841,7.6778,7.681,137931.0345
2007-01-11 12:05:00,24.25,24.26,24.23,24.25,169487.98328108672,7.6778,7.681,7.6715,7.6778,169487.9833
2007-01-11 12:10:00,24.26,24.26,24.24,24.25,114524.55590386625,7.681,7.681,7.6746,7.6778,114524.5559
2007-01-11 12:15:00,24.25,24.26,24.23,24.25,185161.9644723093,7.6778,7.681,7.6715,7.6778,185161.9645
2007-01-11 12:20:00,24.25,24.25,24.23,24.23,129571.57784743993,7.6778,7.6778,7.6715,7.6715,129571.5778
2007-01-11 12:25:00,24.24,24.24,24.15,24.22,298223.61546499474,7.6746,7.6746,7.6461,7.6683,298223.6155
2007-01-11 12:30:00,24.22,24.24,24.19,24.21,122675.02612330198,7.6683,7.6746,7.6588,7.6651,122675.0261
2007-01-11 12:35:00,24.21,24.22,24.21,24.22,46603.97074190177,7.6651,7.6683,7.6651,7.6683,46603.9707
2007-01-11 12:40:00,24.22,24.23,24.21,24.22,47439.91640543364,7.6683,7.6715,7.6651,7.6683,47439.9164
2007-01-11 12:45:00,24.23,24.23,24.2,24.21,53500.52246603971,7.6715,7.6715,7.662,7.6651,53500.5225
2007-01-11 12:50:00,24.21,24.24,24.2,24.24,221316.6144200627,7.6651,7.6746,7.662,7.6746,221316.6144
2007-01-11 12:55:00,24.24,24.24,24.2,24.21,70010.44932079414,7.6746,7.6746,7.662,7.6651,70010.4493
2007-01-11 13:00:00,24.21,24.21,24.19,24.19,75862.06896551723,7.6651,7.6651,7.6588,7.6588,75862.069
2007-01-11 13:05:00,24.2,24.2,24.15,24.16,170323.9289446186,7.662,7.662,7.6461,7.6493,170323.9289
2007-01-11 13:10:00,24.15,24.16,24.15,24.16,90282.131661442,7.6461,7.6493,7.6461,7.6493,90282.1317
2007-01-11 13:15:00,24.16,24.17,24.15,24.15,60397.07419017764,7.6493,7.6525,7.6461,7.6461,60397.0742
2007-01-11 13:20:00,24.15,24.16,24.15,24.15,30721.00313479624,7.6461,7.6493,7.6461,7.6461,30721.0031
2007-01-11 13:25:00,24.15,24.16,24.15,24.15,53918.49529780564,7.6461,7.6493,7.6461,7.6461,53918.4953
2007-01-11 13:30:00,24.15,24.15,24.14,24.15,77324.97387669802,7.6461,7.6461,7.643,7.6461,77324.9739
2007-01-11 13:35:00,24.15,24.15,24.14,24.15,49529.780564263325,7.6461,7.6461,7.643,7.6461,49529.7806
2007-01-11 13:40:00,24.14,24.15,24.12,24.13,215047.0219435737,7.643,7.6461,7.6366,7.6398,215047.0219
2007-01-11 13:45:00,24.13,24.14,24.11,24.11,225914.315569488,7.6398,7.643,7.6335,7.6335,225914.3156
2007-01-11 13:50:00,24.12,24.14,24.09,24.1,242006.26959247648,7.6366,7.643,7.6271,7.6303,242006.2696
2007-01-11 13:55:00,24.11,24.13,24.09,24.09,185161.9644723093,7.6335,7.6398,7.6271,7.6271,185161.9645
2007-01-11 14:00:00,24.09,24.1,24.07,24.09,102821.31661442008,7.6271,7.6303,7.6208,7.6271,102821.3166
2007-01-11 14:05:00,24.1,24.11,24.08,24.1,141483.80355276907,7.6303,7.6335,7.624,7.6303,141483.8036
2007-01-11 14:10:00,24.1,24.1,24.07,24.08,281295.7157784744,7.6303,7.6303,7.6208,7.624,281295.7158
2007-01-11 14:15:00,24.08,24.1,24.05,24.07,155485.8934169279,7.624,7.6303,7.6145,7.6208,155485.8934
2007-01-11 14:20:00,24.06,24.08,24.06,24.08,98641.5882967607,7.6176,7.624,7.6176,7.624,98641.5883
2007-01-11 14:25:00,24.08,24.09,24.05,24.07,203134.7962382445,7.624,7.6271,7.6145,7.6208,203134.7962
2007-01-11 14:30:00,24.07,24.09,24.04,24.06,199164.0543364681,7.6208,7.6271,7.6113,7.6176,199164.0543
2007-01-11 14:35:00,24.06,24.08,24.05,24.05,183072.1003134796,7.6176,7.624,7.6145,7.6145,183072.1003
2007-01-11 14:40:00,24.05,24.09,24.04,24.06,136677.1159874608,7.6145,7.6271,7.6113,7.6176,136677.116
2007-01-11 14:45:00,24.06,24.08,24.04,24.07,105329.15360501569,7.6176,7.624,7.6113,7.6208,105329.1536
2007-01-11 14:50:00,24.08,24.08,24.04,24.06,149007.3145245559,7.624,7.624,7.6113,7.6176,149007.3145
2007-01-11 14:55:00,24.06,24.07,24.04,24.06,82131.66144200627,7.6176,7.6208,7.6113,7.6176,82131.6614
2007-01-11 15:00:00,24.06,24.1,24.05,24.1,129153.60501567398,7.6176,7.6303,7.6145,7.6303,129153.605
2007-01-11 15:05:00,24.1,24.11,24.07,24.09,87774.29467084639,7.6303,7.6335,7.6208,7.6271,87774.2947
2007-01-11 15:10:00,24.08,24.1,24.07,24.07,122466.039707419,7.624,7.6303,7.6208,7.6208,122466.0397
2007-01-11 15:15:00,24.07,24.1,24.05,24.05,207523.51097178683,7.6208,7.6303,7.6145,7.6145,207523.511
2007-01-11 15:20:00,24.06,24.08,24.04,24.05,167189.13270637408,7.6176,7.624,7.6113,7.6145,167189.1327
2007-01-11 15:25:00,24.05,24.05,24.01,24.04,148798.32810867293,7.6145,7.6145,7.6018,7.6113,148798.3281
2007-01-11 15:30:00,24.04,24.08,24.03,24.05,172413.79310344826,7.6113,7.624,7.6082,7.6145,172413.7931
2007-01-11 15:35:00,24.06,24.08,24.04,24.05,329780.56426332286,7.6176,7.624,7.6113,7.6145,329780.5643
2007-01-11 15:40:00,24.05,24.08,24.04,24.05,389550.6792058516,7.6145,7.624,7.6113,7.6145,389550.6792
2007-01-11 15:45:00,24.06,24.07,24.04,24.04,219017.76384535004,7.6176,7.6208,7.6113,7.6113,219017.7638
2007-01-11 15:50:00,24.05,24.09,24.04,24.06,289864.15882967605,7.6145,7.6271,7.6113,7.6176,289864.1588
2007-01-11 15:55:00,24.07,24.09,24.06,24.08,240752.35109717867,7.6208,7.6271,7.6176,7.624,240752.3511
2007-01-12 09:30:00,23.96,24.0,23.93,23.99,287565.3082549634,7.586,7.5987,7.5765,7.5955,287565.3083
2007-01-12 09:35:00,23.99,24.07,23.99,24.03,203552.76907001043,7.5955,7.6208,7.5955,7.6082,203552.7691
2007-01-12 09:40:00,24.02,24.07,24.01,24.02,130616.50992685476,7.605,7.6208,7.6018,7.605,130616.5099
2007-01-12 09:45:00,24.01,24.04,24.0,24.02,390595.61128526647,7.6018,7.6113,7.5987,7.605,390595.6113
2007-01-12 09:50:00,24.02,24.03,24.01,24.03,140438.87147335423,7.605,7.6082,7.6018,7.6082,140438.8715
2007-01-12 09:55:00,24.03,24.04,24.01,24.03,145872.5182863114,7.6082,7.6113,7.6018,7.6082,145872.5183
2007-01-12 10:00:00,24.04,24.06,24.03,24.05,200208.98641588297,7.6113,7.6176,7.6082,7.6145,200208.9864
2007-01-12 10:05:00,24.05,24.05,24.02,24.02,119540.22988505747,7.6145,7.6145,7.605,7.605,119540.2299
2007-01-12 10:10:00,24.02,24.06,24.02,24.06,224033.43782654128,7.605,7.6176,7.605,7.6176,224033.4378
2007-01-12 10:15:00,24.06,24.08,24.05,24.07,122257.05329153604,7.6176,7.624,7.6145,7.6208,122257.0533
2007-01-12 10:20:00,24.07,24.07,24.03,24.04,137095.08881922674,7.6208,7.6208,7.6082,7.6113,137095.0888
2007-01-12 10:25:00,24.04,24.04,24.02,24.02,82967.60710553813,7.6113,7.6113,7.605,7.605,82967.6071
2007-01-12 10:30:00,24.02,24.03,24.02,24.03,83385.57993730408,7.605,7.6082,7.605,7.6082,83385.5799
2007-01-12 10:35:00,24.03,24.03,24.01,24.01,123092.99895506792,7.6082,7.6082,7.6018,7.6018,123092.999
2007-01-12 10:40:00,24.01,24.01,23.98,23.98,165308.25496342735,7.6018,7.6018,7.5923,7.5923,165308.255
2007-01-12 10:45:00,23.98,24.0,23.97,24.0,175130.61650992683,7.5923,7.5987,7.5892,7.5987,175130.6165
2007-01-12 10:50:00,24.01,24.02,24.0,24.01,136886.10240334377,7.6018,7.605,7.5987,7.6018,136886.1024
2007-01-12 10:55:00,24.0,24.01,23.97,23.99,71682.34064785788,7.5987,7.6018,7.5892,7.5955,71682.3406
2007-01-12 11:00:00,23.99,23.99,23.95,23.98,87565.30825496343,7.5955,7.5955,7.5828,7.5923,87565.3083
2007-01-12 11:05:00,23.98,24.0,23.94,23.97,209822.36154649948,7.5923,7.5987,7.5797,7.5892,209822.3615
2007-01-12 11:10:00,23.97,24.0,23.96,24.0,99477.53396029258,7.5892,7.5987,7.586,7.5987,99477.534
2007-01-12 11:15:00,24.0,24.01,23.99,24.0,133333.33333333334,7.5987,7.6018,7.5955,7.5987,133333.3333
2007-01-12 11:20:00,24.0,24.01,23.98,23.98,99059.56112852664,7.5987,7.6018,7.5923,7.5923,99059.5611
2007-01-12 11:25:00,23.98,24.01,23.98,23.99,56426.33228840125,7.5923,7.6018,7.5923,7.5955,56426.3323
2007-01-12 11:30:00,23.99,24.03,23.97,24.02,214420.06269592475,7.5955,7.6082,7.5892,7.605,214420.0627
2007-01-12 11:35:00,24.02,24.04,24.02,24.04,129571.57784743993,7.605,7.6113,7.605,7.6113,129571.5778
2007-01-12 11:40:00,24.04,24.05,24.02,24.04,109717.868338558,7.6113,7.6145,7.605,7.6113,109717.8683
2007-01-12 11:45:00,24.04,24.06,24.04,24.05,73563.2183908046,7.6113,7.6176,7.6113,7.6145,73563.2184
2007-01-12 11:50:00,24.05,24.07,24.04,24.05,136468.12957157785,7.6145,7.6208,7.6113,7.6145,136468.1296
2007-01-12 11:55:00,24.05,24.06,24.04,24.04,94461.85997910135,7.6145,7.6176,7.6113,7.6113,94461.86
2007-01-12 12:00:00,24.04,24.09,24.04,24.09,316614.4200626959,7.6113,7.6271,7.6113,7.6271,316614.4201
2007-01-12 12:05:00,24.09,24.12,24.08,24.08,236781.6091954023,7.6271,7.6366,7.624,7.624,236781.6092
2007-01-12 12:10:00,24.09,24.1,24.08,24.09,135423.19749216302,7.6271,7.6303,7.624,7.6271,135423.1975
2007-01-12 12:15:00,24.09,24.1,24.08,24.09,97596.65621734588,7.6271,7.6303,7.624,7.6271,97596.6562
2007-01-12 12:20:00,24.09,24.12,24.09,24.11,139184.95297805642,7.6271,7.6366,7.6271,7.6335,139184.953
2007-01-12 12:25:00,24.12,24.13,24.1,24.11,63740.85684430512,7.6366,7.6398,7.6303,7.6335,63740.8568
2007-01-12 12:30:00,24.1,24.11,24.09,24.09,166980.1462904911,7.6303,7.6335,7.6271,7.6271,166980.1463
2007-01-12 12:35:00,24.09,24.11,24.09,24.1,134378.26541274818,7.6271,7.6335,7.6271,7.6303,134378.2654
2007-01-12 12:40:00,24.1,24.11,24.09,24.1,168861.02403343783,7.6303,7.6335,7.6271,7.6303,168861.024
2007-01-12 12:45:00,24.1,24.11,24.1,24.11,40752.35109717868,7.6303,7.6335,7.6303,7.6335,40752.3511
2007-01-12 12:50:00,24.11,24.13,24.09,24.12,76071.0553814002,7.6335,7.6398,7.6271,7.6366,76071.0554
2007-01-12 12:55:00,24.12,24.14,24.11,24.13,176384.53500522466,7.6366,7.643,7.6335,7.6398,176384.535
2007-01-12 13:00:00,24.13,24.14,24.11,24.13,408986.4158829676,7.6398,7.643,7.6335,7.6398,408986.4159
2007-01-12 13:05:00,24.13,24.14,24.12,24.12,73563.2183908046,7.6398,7.643,7.6366,7.6366,73563.2184
2007-01-12 13:10:00,24.12,24.14,24.12,24.13,128526.64576802508,7.6366,7.643,7.6366,7.6398,128526.6458
2007-01-12 13:15:00,24.12,24.14,24.12,24.13,56008.35945663532,7.6366,7.643,7.6366,7.6398,56008.3595
2007-01-12 13:20:00,24.14,24.15,24.13,24.14,118286.31138975966,7.643,7.6461,7.6398,7.643,118286.3114
2007-01-12 13:25:00,24.14,24.14,24.12,24.12,89446.18599791013,7.643,7.643,7.6366,7.6366,89446.186
2007-01-12 13:30:00,24.12,24.14,24.12,24.13,76280.04179728318,7.6366,7.643,7.6366,7.6398,76280.0418
2007-01-12 13:35:00,24.13,24.14,24.11,24.13,92371.99582027168,7.6398,7.643,7.6335,7.6398,92371.9958
2007-01-12 13:40:00,24.13,24.13,24.1,24.11,175339.60292580983,7.6398,7.6398,7.6303,7.6335,175339.6029
2007-01-12 13:45:00,24.11,24.12,24.1,24.11,127272.72727272726,7.6335,7.6366,7.6303,7.6335,127272.7273
2007-01-12 13:50:00,24.1,24.12,24.1,24.11,80877.74294670846,7.6303,7.6366,7.6303,7.6335,80877.7429
2007-01-12 13:55:00,24.11,24.12,24.1,24.11,109717.868338558,7.6335,7.6366,7.6303,7.6335,109717.8683
2007-01-12 14:00:00,24.11,24.12,24.09,24.1,95088.81922675026,7.6335,7.6366,7.6271,7.6303,95088.8192
2007-01-12 14:05:00,24.11,24.11,24.09,24.09,92789.9686520376,7.6335,7.6335,7.6271,7.6271,92789.9687
2007-01-12 14:10:00,24.09,24.11,24.08,24.09,73981.19122257053,7.6271,7.6335,7.624,7.6271,73981.1912
2007-01-12 14:15:00,24.09,24.09,24.05,24.08,100313.47962382445,7.6271,7.6271,7.6145,7.624,100313.4796
2007-01-12 14:20:00,24.08,24.1,24.07,24.09,125600.83594566352,7.624,7.6303,7.6208,7.6271,125600.8359
2007-01-12 14:25:00,24.1,24.1,24.09,24.1,120376.17554858934,7.6303,7.6303,7.6271,7.6303,120376.1755
2007-01-12 14:30:00,24.1,24.11,24.09,24.09,149634.2737722048,7.6303,7.6335,7.6271,7.6271,149634.2738
2007-01-12 14:35:00,24.09,24.11,24.09,24.1,64994.77533960292,7.6271,7.6335,7.6271,7.6303,64994.7753
2007-01-12 14:40:00,24.1,24.11,24.09,24.11,112225.7053291536,7.6303,7.6335,7.6271,7.6335,112225.7053
2007-01-12 14:45:00,24.1,24.13,24.1,24.12,87565.30825496343,7.6303,7.6398,7.6303,7.6366,87565.3083
2007-01-12 14:50:00,24.12,24.13,24.1,24.11,82758.62068965517,7.6366,7.6398,7.6303,7.6335,82758.6207
2007-01-12 14:55:00,24.11,24.13,24.09,24.12,125391.84952978056,7.6335,7.6398,7.6271,7.6366,125391.8495
2007-01-12 15:00:00,24.12,24.15,24.11,24.12,185370.95088819225,7.6366,7.6461,7.6335,7.6366,185370.9509
2007-01-12 15:05:00,24.11,24.15,24.11,24.12,84639.49843260187,7.6335,7.6461,7.6335,7.6366,84639.4984
2007-01-12 15:10:00,24.12,24.13,24.11,24.12,82340.64785788923,7.6366,7.6398,7.6335,7.6366,82340.6479
2007-01-12 15:15:00,24.13,24.16,24.12,24.15,226123.30198537096,7.6398,7.6493,7.6366,7.6461,226123.302
2007-01-12 15:20:00,24.15,24.15,24.14,24.14,138766.98014629047,7.6461,7.6461,7.643,7.643,138766.9801
2007-01-12 15:25:00,24.14,24.15,24.14,24.14,194357.36677115987,7.643,7.6461,7.643,7.643,194357.3668
2007-01-12 15:30:00,24.14,24.15,24.12,24.13,204806.68756530824,7.643,7.6461,7.6366,7.6398,204806.6876
2007-01-12 15:35:00,24.13,24.15,24.13,24.15,102403.34378265412,7.6398,7.6461,7.6398,7.6461,102403.3438
2007-01-12 15:40:00,24.14,24.15,24.13,24.14,160083.5945663532,7.643,7.6461,7.6398,7.643,160083.5946
2007-01-12 15:45:00,24.14,24.15,24.12,24.14,197492.1630094044,7.643,7.6461,7.6366,7.643,197492.163
2007-01-12 15:50:00,24.14,24.15,24.12,24.14,210031.3479623824,7.643,7.6461,7.6366,7.643,210031.348
2007-01-12 15:55:00,24.14,24.15,24.12,24.14,254336.4681295716,7.643,7.6461,7.6366,7.643,254336.4681
2007-01-16 09:30:00,24.17,24.22,24.12,24.22,488401.25391849526,7.6525,7.6683,7.6366,7.6683,488401.2539
2007-01-16 09:35:00,24.2,24.21,24.12,24.21,276698.0146290491,7.662,7.6651,7.6366,7.6651,276698.0146
2007-01-16 09:40:00,24.2,24.26,24.19,24.24,368652.0376175548,7.662,7.681,7.6588,7.6746,368652.0376
2007-01-16 09:45:00,24.23,24.29,24.23,24.26,82967.60710553813,7.6715,7.6905,7.6715,7.681,82967.6071
2007-01-16 09:50:00,24.26,24.26,24.17,24.19,267711.5987460815,7.681,7.681,7.6525,7.6588,267711.5987
2007-01-16 09:55:00,24.2,24.25,24.19,24.24,233019.85370950887,7.662,7.6778,7.6588,7.6746,233019.8537
2007-01-16 10:00:00,24.24,24.24,24.21,24.22,93834.90073145244,7.6746,7.6746,7.6651,7.6683,93834.9007
2007-01-16 10:05:00,24.22,24.26,24.22,24.25,124555.90386624869,7.6683,7.681,7.6683,7.6778,124555.9039
2007-01-16 10:10:00,24.25,24.33,24.25,24.32,228840.12539184952,7.6778,7.7031,7.6778,7.7,228840.1254
2007-01-16 10:15:00,24.31,24.35,24.3,24.33,221525.6008359457,7.6968,7.7095,7.6936,7.7031,221525.6008
2007-01-16 10:20:00,24.33,24.34,24.31,24.33,247439.91640543364,7.7031,7.7063,7.6968,7.7031,247439.9164
2007-01-16 10:25:00,24.33,24.33,24.26,24.26,167189.13270637408,7.7031,7.7031,7.681,7.681,167189.1327
2007-01-16 10:30:00,24.26,24.29,24.25,24.26,122257.05329153604,7.681,7.6905,7.6778,7.681,122257.0533
2007-01-16 10:35:00,24.27,24.29,24.26,24.26,282131.66144200624,7.6841,7.6905,7.681,7.681,282131.6614
2007-01-16 10:40:00,24.27,24.32,24.27,24.31,258725.18286311388,7.6841,7.7,7.6841,7.6968,258725.1829
2007-01-16 10:45:00,24.31,24.34,24.29,24.3,205015.6739811912,7.6968,7.7063,7.6905,7.6936,205015.674
2007-01-16 10:50:00,24.3,24.32,24.29,24.29,112852.6645768025,7.6936,7.7,7.6905,7.6905,112852.6646
2007-01-16 10:55:00,24.29,24.29,24.27,24.29,88401.25391849529,7.6905,7.6905,7.6841,7.6905,88401.2539
2007-01-16 11:00:00,24.29,24.3,24.28,24.28,90282.131661442,7.6905,7.6936,7.6873,7.6873,90282.1317
2007-01-16 11:05:00,24.29,24.29,24.19,24.2,273981.19122257055,7.6905,7.6905,7.6588,7.662,273981.1912
2007-01-16 11:10:00,24.2,24.26,24.2,24.26,155276.90700104492,7.662,7.681,7.662,7.681,155276.907
2007-01-16 11:15:00,24.27,24.29,24.26,24.29,73145.24555903867,7.6841,7.6905,7.681,7.6905,73145.2456
2007-01-16 11:20:00,24.3,24.31,24.25,24.25,148380.355276907,7.6936,7.6968,7.6778,7.6778,148380.3553
2007-01-16 11:25:00,24.26,24.29,24.24,24.27,100731.45245559038,7.681,7.6905,7.6746,7.6841,100731.4525
2007-01-16 11:30:00,24.27,24.3,24.26,24.29,54127.481713688605,7.6841,7.6936,7.681,7.6905,54127.4817
2007-01-16 11:35:00,24.29,24.3,24.29,24.3,38871.47335423197,7.6905,7.6936,7.6905,7.6936,38871.4734
2007-01-16 11:40:00,24.3,24.32,24.26,24.31,138349.00731452456,7.6936,7.7,7.681,7.6968,138349.0073
2007-01-16 11:45:00,24.31,24.31,24.28,24.28,28004.17972831766,7.6968,7.6968,7.6873,7.6873,28004.1797
2007-01-16 11:50:00,24.28,24.29,24.28,24.28,143573.66771159874,7.6873,7.6905,7.6873,7.6873,143573.6677
2007-01-16 11:55:00,24.29,24.3,24.26,24.28,147544.40961337512,7.6905,7.6936,7.681,7.6873,147544.4096
2007-01-16 12:00:00,24.28,24.28,24.25,24.25,152142.1107628004,7.6873,7.6873,7.6778,7.6778,152142.1108
2007-01-16 12:05:00,24.25,24.25,24.22,24.23,114106.58307210031,7.6778,7.6778,7.6683,7.6715,114106.5831
2007-01-16 12:10:00,24.23,24.24,24.22,24.23,145245.55903866247,7.6715,7.6746,7.6683,7.6715,145245.559
2007-01-16 12:15:00,24.23,24.24,24.21,24.22,73981.19122257053,7.6715,7.6746,7.6651,7.6683,73981.1912
2007-01-16 12:20:00,24.23,24.24,24.22,24.22,145872.5182863114,7.6715,7.6746,7.6683,7.6683,145872.5183
2007-01-16 12:25:00,24.23,24.24,24.22,24.22,64994.77533960292,7.6715,7.6746,7.6683,7.6683,64994.7753
2007-01-16 12:30:00,24.23,24.24,24.22,24.23,53918.49529780564,7.6715,7.6746,7.6683,7.6715,53918.4953
2007-01-16 12:35:00,24.23,24.24,24.21,24.23,189550.6792058516,7.6715,7.6746,7.6651,7.6715,189550.6792
2007-01-16 12:40:00,24.22,24.23,24.22,24.22,174294.670846395,7.6683,7.6715,7.6683,7.6683,174294.6708
2007-01-16 12:45:00,24.23,24.23,24.21,24.22,111598.7460815047,7.6715,7.6715,7.6651,7.6683,111598.7461
2007-01-16 12:50:00,24.22,24.22,24.18,24.19,76280.04179728318,7.6683,7.6683,7.6556,7.6588,76280.0418
2007-01-16 12:55:00,24.19,24.23,24.19,24.23,71264.36781609195,7.6588,7.6715,7.6588,7.6715,71264.3678
2007-01-16 13:00:00,24.22,24.24,24.22,24.22,159247.64890282133,7.6683,7.6746,7.6683,7.6683,159247.6489
2007-01-16 13:05:00,24.23,24.23,24.19,24.21,53918.49529780564,7.6715,7.6715,7.6588,7.6651,53918.4953
2007-01-16 13:10:00,24.2,24.21,24.18,24.19,68338.5579937304,7.662,7.6651,7.6556,7.6588,68338.558
2007-01-16 13:15:00,24.19,24.22,24.18,24.21,35318.70428422152,7.6588,7.6683,7.6556,7.6651,35318.7043
2007-01-16 13:20:00,24.22,24.22,24.19,24.2,33855.799373040754,7.6683,7.6683,7.6588,7.662,33855.7994
2007-01-16 13:25:00,24.2,24.21,24.19,24.2,108881.92267502612,7.662,7.6651,7.6588,7.662,108881.9227
2007-01-16 13:30:00,24.2,24.22,24.2,24.2,111807.73249738768,7.662,7.6683,7.662,7.662,111807.7325
2007-01-16 13:35:00,24.21,24.22,24.2,24.21,71682.34064785788,7.6651,7.6683,7.662,7.6651,71682.3406
2007-01-16 13:40:00,24.21,24.22,24.2,24.2,78369.90595611285,7.6651,7.6683,7.662,7.662,78369.906
2007-01-16 13:45:00,24.2,24.22,24.2,24.21,140229.88505747126,7.662,7.6683,7.662,7.6651,140229.8851
2007-01-16 13:50:00,24.21,24.22,24.2,24.21,26750.261233019854,7.6651,7.6683,7.662,7.6651,26750.2612
2007-01-16 13:55:00,24.21,24.21,24.18,24.2,54754.44096133751,7.6651,7.6651,7.6556,7.662,54754.441
2007-01-16 14:00:00,24.19,24.19,24.15,24.17,56844.305120167184,7.6588,7.6588,7.6461,7.6525,56844.3051
2007-01-16 14:05:00,24.17,24.18,24.16,24.17,36781.6091954023,7.6525,7.6556,7.6493,7.6525,36781.6092
2007-01-16 14:10:00,24.16,24.17,24.13,24.14,109299.89550679206,7.6493,7.6525,7.6398,7.643,109299.8955
2007-01-16 14:15:00,24.14,24.14,24.11,24.13,318286.31138975965,7.643,7.643,7.6335,7.6398,318286.3114
2007-01-16 14:20:00,24.13,24.17,24.12,24.14,59770.11494252874,7.6398,7.6525,7.6366,7.643,59770.1149
2007-01-16 14:25:00,24.14,24.15,24.13,24.15,59979.1013584117,7.643,7.6461,7.6398,7.6461,59979.1014
2007-01-16 14:30:00,24.15,24.17,24.14,24.15,73354.23197492163,7.6461,7.6525,7.643,7.6461,73354.232
2007-01-16 14:35:00,24.15,24.15,24.13,24.14,50156.73981191222,7.6461,7.6461,7.6398,7.643,50156.7398
2007-01-16 14:40:00,24.15,24.15,24.13,24.13,60188.08777429467,7.6461,7.6461,7.6398,7.6398,60188.0878
2007-01-16 14:45:00,24.14,24.15,24.13,24.14,48066.87565308255,7.643,7.6461,7.6398,7.643,48066.8757
2007-01-16 14:50:00,24.14,24.15,24.14,24.14,89237.19958202717,7.643,7.6461,7.643,7.643,89237.1996
2007-01-16 14:55:00,24.14,24.16,24.14,24.15,42006.269592476485,7.643,7.6493,7.643,7.6461,42006.2696
2007-01-16 15:00:00,24.15,24.15,24.14,24.15,48484.84848484848,7.6461,7.6461,7.643,7.6461,48484.8485
2007-01-16 15:05:00,24.15,24.17,24.13,24.14,303657.262277952,7.6461,7.6525,7.6398,7.643,303657.2623
2007-01-16 15:10:00,24.14,24.15,24.12,24.15,136468.12957157785,7.643,7.6461,7.6366,7.6461,136468.1296
2007-01-16 15:15:00,24.15,24.17,24.15,24.16,277742.94670846395,7.6461,7.6525,7.6461,7.6493,277742.9467
2007-01-16 15:20:00,24.15,24.16,24.13,24.16,154440.96133751306,7.6461,7.6493,7.6398,7.6493,154440.9613
2007-01-16 15:25:00,24.16,24.18,24.15,24.17,86729.36259143155,7.6493,7.6556,7.6461,7.6525,86729.3626
2007-01-16 15:30:00,24.17,24.17,24.15,24.16,527063.7408568442,7.6525,7.6525,7.6461,7.6493,527063.7409
2007-01-16 15:35:00,24.16,24.17,24.15,24.15,315569.4879832811,7.6493,7.6525,7.6461,7.6461,315569.488
2007-01-16 15:40:00,24.15,24.15,24.13,24.13,174712.6436781609,7.6461,7.6461,7.6398,7.6398,174712.6437
2007-01-16 15:45:00,24.13,24.16,24.12,24.14,154858.934169279,7.6398,7.6493,7.6366,7.643,154858.9342
2007-01-16 15:50:00,24.14,24.24,24.14,24.17,228631.1389759665,7.643,7.6746,7.643,7.6525,228631.139
2007-01-16 15:55:00,24.17,24.22,24.16,24.2,489028.2131661442,7.6525,7.6683,7.6493,7.662,489028.2132
2007-01-17 09:30:00,24.23,24.25,24.19,24.2,299477.5339602926,7.6715,7.6778,7.6588,7.662,299477.534
2007-01-17 09:35:00,24.2,24.31,24.19,24.31,156948.79832810868,7.662,7.6968,7.6588,7.6968,156948.7983
2007-01-17 09:40:00,24.3,24.34,24.25,24.32,99059.56112852664,7.6936,7.7063,7.6778,7.7,99059.5611
2007-01-17 09:45:00,24.32,24.34,24.31,24.32,181191.2225705329,7.7,7.7063,7.6968,7.7,181191.2226
2007-01-17 09:50:00,24.32,24.39,24.31,24.35,208568.44305120167,7.7,7.7221,7.6968,7.7095,208568.4431
2007-01-17 09:55:00,24.35,24.39,24.34,24.38,262068.96551724136,7.7095,7.7221,7.7063,7.719,262068.9655
2007-01-17 10:00:00,24.38,24.38,24.34,24.38,257262.27795193312,7.719,7.719,7.7063,7.719,257262.278
2007-01-17 10:05:00,24.38,24.38,24.36,24.37,257471.2643678161,7.719,7.719,7.7126,7.7158,257471.2644
2007-01-17 10:10:00,24.37,24.39,24.36,24.37,127272.72727272726,7.7158,7.7221,7.7126,7.7158,127272.7273
2007-01-17 10:15:00,24.37,24.39,24.37,24.38,129989.55067920584,7.7158,7.7221,7.7158,7.719,129989.5507
2007-01-17 10:20:00,24.39,24.4,24.38,24.38,141901.776384535,7.7221,7.7253,7.719,7.719,141901.7764
2007-01-17 10:25:00,24.38,24.44,24.38,24.42,512016.7189132706,7.719,7.738,7.719,7.7316,512016.7189
2007-01-17 10:30:00,24.41,24.42,24.39,24.4,226332.2884012539,7.7285,7.7316,7.7221,7.7253,226332.2884
2007-01-17 10:35:00,24.4,24.42,24.39,24.41,103448.27586206896,7.7253,7.7316,7.7221,7.7285,103448.2759
2007-01-17 10:40:00,24.41,24.41,24.39,24.39,65621.73458725182,7.7285,7.7285,7.7221,7.7221,65621.7346
2007-01-17 10:45:00,24.39,24.39,24.37,24.37,46603.97074190177,7.7221,7.7221,7.7158,7.7158,46603.9707
2007-01-17 10:50:00,24.37,24.37,24.34,24.34,104702.19435736677,7.7158,7.7158,7.7063,7.7063,104702.1944
2007-01-17 10:55:00,24.34,24.36,24.33,24.35,132706.37408568442,7.7063,7.7126,7.7031,7.7095,132706.3741
2007-01-17 11:00:00,24.36,24.41,24.35,24.41,224033.43782654128,7.7126,7.7285,7.7095,7.7285,224033.4378
2007-01-17 11:05:00,24.41,24.42,24.4,24.42,225705.329153605,7.7285,7.7316,7.7253,7.7316,225705.3292
2007-01-17 11:10:00,24.42,24.42,24.4,24.41,136468.12957157785,7.7316,7.7316,7.7253,7.7285,136468.1296
2007-01-17 11:15:00,24.41,24.42,24.41,24.41,107628.00417972832,7.7285,7.7316,7.7285,7.7285,107628.0042
2007-01-17 11:20:00,24.41,24.41,24.4,24.4,98014.6290491118,7.7285,7.7285,7.7253,7.7253,98014.629
2007-01-17 11:25:00,24.4,24.41,24.38,24.41,174294.670846395,7.7253,7.7285,7.719,7.7285,174294.6708
2007-01-17 11:30:00,24.41,24.43,24.4,24.43,281713.68861024035,7.7285,7.7348,7.7253,7.7348,281713.6886
2007-01-17 11:35:00,24.42,24.45,24.42,24.44,133751.30616509926,7.7316,7.7411,7.7316,7.738,133751.3062
2007-01-17 11:40:00,24.44,24.46,24.44,24.46,164263.32288401254,7.738,7.7443,7.738,7.7443,164263.3229
2007-01-17 11:45:00,24.45,24.47,24.45,24.46,130825.49634273772,7.7411,7.7475,7.7411,7.7443,130825.4963
2007-01-17 11:50:00,24.45,24.46,24.44,24.45,131243.46917450364,7.7411,7.7443,7.738,7.7411,131243.4692
2007-01-17 11:55:00,24.45,24.48,24.44,24.48,268756.5308254964,7.7411,7.7506,7.738,7.7506,268756.5308
2007-01-17 12:00:00,24.48,24.53,24.48,24.53,227168.2340647858,7.7506,7.7665,7.7506,7.7665,227168.2341
2007-01-17 12:05:00,24.53,24.53,24.49,24.53,248066.87565308253,7.7665,7.7665,7.7538,7.7665,248066.8757
2007-01-17 12:10:00,24.53,24.57,24.53,24.57,200626.9592476489,7.7665,7.7791,7.7665,7.7791,200626.9592
2007-01-17 12:15:00,24.57,24.62,24.57,24.62,251619.644723093,7.7791,7.795,7.7791,7.795,251619.6447
2007-01-17 12:20:00,24.61,24.62,24.56,24.57,306165.09926854755,7.7918,7.795,7.776,7.7791,306165.0993
2007-01-17 12:25:00,24.57,24.59,24.56,24.57,257680.25078369904,7.7791,7.7855,7.776,7.7791,257680.2508
2007-01-17 12:30:00,24.58,24.59,24.56,24.57,180773.249738767,7.7823,7.7855,7.776,7.7791,180773.2497
2007-01-17 12:35:00,24.57,24.59,24.57,24.57,88192.26750261233,7.7791,7.7855,7.7791,7.7791,88192.2675
2007-01-17 12:40:00,24.57,24.59,24.57,24.59,82967.60710553813,7.7791,7.7855,7.7791,7.7855,82967.6071
2007-01-17 12:45:00,24.59,24.59,24.57,24.58,144618.59979101358,7.7855,7.7855,7.7791,7.7823,144618.5998
2007-01-17 12:50:00,24.58,24.59,24.57,24.58,124973.87669801465,7.7823,7.7855,7.7791,7.7823,124973.8767
2007-01-17 12:55:00,24.58,24.58,24.56,24.58,237617.55485893416,7.7823,7.7823,7.776,7.7823,237617.5549
2007-01-17 13:00:00,24.57,24.58,24.52,24.53,140229.88505747126,7.7791,7.7823,7.7633,7.7665,140229.8851
2007-01-17 13:05:00,24.52,24.55,24.52,24.54,169070.01044932078,7.7633,7.7728,7.7633,7.7696,169070.0104
2007-01-17 13:10:00,24.54,24.55,24.53,24.55,51619.644723093,7.7696,7.7728,7.7665,7.7728,51619.6447
2007-01-17 13:15:00,24.54,24.55,24.53,24.55,105538.14002089865,7.7696,7.7728,7.7665,7.7728,105538.14
2007-01-17 13:20:00,24.55,24.58,24.54,24.57,175548.58934169277,7.7728,7.7823,7.7696,7.7791,175548.5893
2007-01-17 13:25:00,24.57,24.6,24.57,24.6,157157.78474399162,7.7791,7.7886,7.7791,7.7886,157157.7847
2007-01-17 13:30:00,24.6,24.63,24.6,24.63,145663.5318704284,7.7886,7.7981,7.7886,7.7981,145663.5319
2007-01-17 13:35:00,24.63,24.63,24.6,24.61,72727.27272727272,7.7981,7.7981,7.7886,7.7918,72727.2727
2007-01-17 13:40:00,24.62,24.62,24.59,24.61,165308.25496342735,7.795,7.795,7.7855,7.7918,165308.255
2007-01-17 13:45:00,24.61,24.62,24.59,24.6,228213.16614420063,7.7918,7.795,7.7855,7.7886,228213.1661
2007-01-17 13:50:00,24.6,24.63,24.6,24.62,177847.43991640542,7.7886,7.7981,7.7886,7.795,177847.4399
2007-01-17 13:55:00,24.62,24.63,24.61,24.63,114942.52873563218,7.795,7.7981,7.7918,7.7981,114942.5287
2007-01-17 14:00:00,24.63,24.67,24.61,24.67,322257.05329153605,7.7981,7.8108,7.7918,7.8108,322257.0533
2007-01-17 14:05:00,24.67,24.67,24.64,24.65,217136.8861024033,7.8108,7.8108,7.8013,7.8044,217136.8861
2007-01-17 14:10:00,24.65,24.68,24.65,24.66,284012.53918495297,7.8044,7.8139,7.8044,7.8076,284012.5392
2007-01-17 14:15:00,24.66,24.66,24.63,24.65,203970.7419017764,7.8076,7.8076,7.7981,7.8044,203970.7419
2007-01-17 14:20:00,24.65,24.65,24.59,24.63,153396.02925809822,7.8044,7.8044,7.7855,7.7981,153396.0293
2007-01-17 14:25:00,24.63,24.69,24.63,24.69,231556.9487983281,7.7981,7.8171,7.7981,7.8171,231556.9488
2007-01-17 14:30:00,24.69,24.69,24.66,24.68,263949.84326018806,7.8171,7.8171,7.8076,7.8139,263949.8433
2007-01-17 14:35:00,24.68,24.69,24.66,24.67,276280.0417972832,7.8139,7.8171,7.8076,7.8108,276280.0418
2007-01-17 14:40:00,24.67,24.67,24.59,24.62,209613.3751306165,7.8108,7.8108,7.7855,7.795,209613.3751
2007-01-17 14:45:00,24.62,24.63,24.6,24.6,93625.91431556948,7.795,7.7981,7.7886,7.7886,93625.9143
2007-01-17 14:50:00,24.61,24.64,24.59,24.64,166980.1462904911,7.7918,7.8013,7.7855,7.8013,166980.1463
2007-01-17 14:55:00,24.64,24.67,24.64,24.66,204806.68756530824,7.8013,7.8108,7.8013,7.8076,204806.6876
2007-01-17 15:00:00,24.67,24.67,24.65,24.65,152351.09717868338,7.8108,7.8108,7.8044,7.8044,152351.0972
2007-01-17 15:05:00,24.65,24.67,24.64,24.66,408777.42946708464,7.8044,7.8108,7.8013,7.8076,408777.4295
2007-01-17 15:10:00,24.66,24.67,24.65,24.66,338349.00731452456,7.8076,7.8108,7.8044,7.8076,338349.0073
2007-01-17 15:15:00,24.66,24.66,24.63,24.64,156321.83908045976,7.8076,7.8076,7.7981,7.8013,156321.8391
2007-01-17 15:20:00,24.64,24.65,24.63,24.63,221316.6144200627,7.8013,7.8044,7.7981,7.7981,221316.6144
2007-01-17 15:25:00,24.64,24.66,24.64,24.65,204597.7011494253,7.8013,7.8076,7.8013,7.8044,204597.7011
2007-01-17 15:30:00,24.65,24.68,24.64,24.67,269174.50365726225,7.8044,7.8139,7.8013,7.8108,269174.5037
2007-01-17 15:35:00,24.67,24.67,24.65,24.66,383490.0731452456,7.8108,7.8108,7.8044,7.8076,383490.0731
2007-01-17 15:40:00,24.66,24.67,24.64,24.64,276907.00104493205,7.8076,7.8108,7.8013,7.8013,276907.001
2007-01-17 15:45:00,24.65,24.66,24.61,24.62,346499.4775339603,7.8044,7.8076,7.7918,7.795,346499.4775
2007-01-17 15:50:00,24.62,24.66,24.61,24.66,473145.24555903865,7.795,7.8076,7.7918,7.8076,473145.2456
2007-01-17 15:55:00,24.66,24.66,24.64,24.66,320167.1891327064,7.8076,7.8076,7.8013,7.8076,320167.1891
2007-01-18 09:30:00,24.88,25.12,24.88,25.06,1255381.4002089864,7.8773,7.9533,7.8773,7.9343,1255381.4002
2007-01-18 09:35:00,25.06,25.15,24.86,25.13,1149007.3145245558,7.9343,7.9628,7.8709,7.9564,1149007.3145
2007-01-18 09:40:00,25.13,25.18,25.06,25.12,542528.7356321838,7.9564,7.9723,7.9343,7.9533,542528.7356
2007-01-18 09:45:00,25.13,25.13,24.91,25.03,785370.9508881923,7.9564,7.9564,7.8868,7.9248,785370.9509
2007-01-18 09:50:00,25.03,25.12,25.03,25.11,606687.5653082549,7.9248,7.9533,7.9248,7.9501,606687.5653
2007-01-18 09:55:00,25.1,25.18,25.09,25.12,533960.2925809822,7.9469,7.9723,7.9438,7.9533,533960.2926
2007-01-18 10:00:00,25.12,25.19,25.09,25.19,1066248.6938349006,7.9533,7.9754,7.9438,7.9754,1066248.6938
2007-01-18 10:05:00,25.19,25.22,25.12,25.19,1375339.6029258098,7.9754,7.9849,7.9533,7.9754,1375339.6029
2007-01-18 10:10:00,25.18,25.26,25.18,25.22,611703.2392894462,7.9723,7.9976,7.9723,7.9849,611703.2393
2007-01-18 10:15:00,25.21,25.22,25.17,25.17,902821.31661442,7.9818,7.9849,7.9691,7.9691,902821.3166
2007-01-18 10:20:00,25.17,25.18,25.15,25.17,467711.5987460815,7.9691,7.9723,7.9628,7.9691,467711.5987
2007-01-18 10:25:00,25.17,25.22,25.14,25.15,300522.4660397074,7.9691,7.9849,7.9596,7.9628,300522.466
2007-01-18 10:30:00,25.15,25.16,25.11,25.12,1368234.0647857888,7.9628,7.9659,7.9501,7.9533,1368234.0648
2007-01-18 10:35:00,25.12,25.14,25.1,25.12,356948.7983281087,7.9533,7.9596,7.9469,7.9533,356948.7983
2007-01-18 10:40:00,25.12,25.12,25.09,25.12,280250.7836990596,7.9533,7.9533,7.9438,7.9533,280250.7837
2007-01-18 10:45:00,25.12,25.15,25.12,25.14,317450.36572622776,7.9533,7.9628,7.9533,7.9596,317450.3657
2007-01-18 10:50:00,25.14,25.16,25.12,25.15,217763.84535005223,7.9596,7.9659,7.9533,7.9628,217763.8454
2007-01-18 10:55:00,25.15,25.17,25.14,25.15,252246.60397074188,7.9628,7.9691,7.9596,7.9628,252246.604
2007-01-18 11:00:00,25.15,25.18,25.15,25.16,283594.566353187,7.9628,7.9723,7.9628,7.9659,283594.5664
2007-01-18 11:05:00,25.17,25.2,25.16,25.18,333124.3469174504,7.9691,7.9786,7.9659,7.9723,333124.3469
2007-01-18 11:10:00,25.19,25.19,25.17,25.18,330407.52351097175,7.9754,7.9754,7.9691,7.9723,330407.5235
2007-01-18 11:15:00,25.18,25.19,25.17,25.19,181400.20898641588,7.9723,7.9754,7.9691,7.9754,181400.209
2007-01-18 11:20:00,25.19,25.19,25.16,25.16,186833.85579937304,7.9754,7.9754,7.9659,7.9659,186833.8558
2007-01-18 11:25:00,25.17,25.17,25.13,25.13,215464.9947753396,7.9691,7.9691,7.9564,7.9564,215464.9948
2007-01-18 11:30:00,25.13,25.17,25.12,25.16,349634.2737722048,7.9564,7.9691,7.9533,7.9659,349634.2738
2007-01-18 11:35:00,25.16,25.17,25.15,25.15,219644.72309299896,7.9659,7.9691,7.9628,7.9628,219644.7231
2007-01-18 11:40:00,25.15,25.17,25.15,25.16,115151.51515151517,7.9628,7.9691,7.9628,7.9659,115151.5152
2007-01-18 11:45:00,25.16,25.16,25.15,25.16,139811.91222570534,7.9659,7.9659,7.9628,7.9659,139811.9122
2007-01-18 11:50:00,25.16,25.17,25.16,25.17,116405.43364681296,7.9659,7.9691,7.9659,7.9691,116405.4336
2007-01-18 11:55:00,25.17,25.17,25.15,25.17,228213.16614420063,7.9691,7.9691,7.9628,7.9691,228213.1661
2007-01-18 12:00:00,25.17,25.17,25.15,25.15,246603.97074190172,7.9691,7.9691,7.9628,7.9628,246603.9707
2007-01-18 12:05:00,25.15,25.17,25.15,25.17,313479.6238244514,7.9628,7.9691,7.9628,7.9691,313479.6238
2007-01-18 12:10:00,25.16,25.17,25.15,25.16,140020.89864158828,7.9659,7.9691,7.9628,7.9659,140020.8986
2007-01-18 12:15:00,25.16,25.17,25.16,25.17,124973.87669801465,7.9659,7.9691,7.9659,7.9691,124973.8767
2007-01-18 12:20:00,25.17,25.17,25.15,25.15,175966.56217345872,7.9691,7.9691,7.9628,7.9628,175966.5622
2007-01-18 12:25:00,25.16,25.16,25.13,25.15,282967.60710553813,7.9659,7.9659,7.9564,7.9628,282967.6071
2007-01-18 12:30:00,25.15,25.16,25.12,25.15,156112.8526645768,7.9628,7.9659,7.9533,7.9628,156112.8527
2007-01-18 12:35:00,25.16,25.17,25.15,25.16,147126.4367816092,7.9659,7.9691,7.9628,7.9659,147126.4368
2007-01-18 12:40:00,25.16,25.18,25.16,25.18,105329.15360501569,7.9659,7.9723,7.9659,7.9723,105329.1536
2007-01-18 12:45:00,25.18,25.19,25.17,25.17,119958.2027168234,7.9723,7.9754,7.9691,7.9691,119958.2027
2007-01-18 12:50:00,25.18,25.19,25.17,25.18,64367.81609195402,7.9723,7.9754,7.9691,7.9723,64367.8161
2007-01-18 12:55:00,25.19,25.19,25.16,25.16,155276.90700104492,7.9754,7.9754,7.9659,7.9659,155276.907
2007-01-18 13:00:00,25.16,25.2,25.16,25.18,411912.2257053292,7.9659,7.9786,7.9659,7.9723,411912.2257
2007-01-18 13:05:00,25.18,25.24,25.18,25.23,529153.6050156739,7.9723,7.9912,7.9723,7.9881,529153.605
2007-01-18 13:10:00,25.23,25.27,25.22,25.25,223615.4649947753,7.9881,8.0007,7.9849,7.9944,223615.465
2007-01-18 13:15:00,25.26,25.26,25.2,25.23,90073.14524555903,7.9976,7.9976,7.9786,7.9881,90073.1452
2007-01-18 13:20:00,25.23,25.24,25.2,25.2,122884.01253918494,7.9881,7.9912,7.9786,7.9786,122884.0125
2007-01-18 13:25:00,25.2,25.22,25.19,25.22,70637.40856844305,7.9786,7.9849,7.9754,7.9849,70637.4086
2007-01-18 13:30:00,25.22,25.25,25.22,25.25,76698.01462904911,7.9849,7.9944,7.9849,7.9944,76698.0146
2007-01-18 13:35:00,25.24,25.25,25.21,25.23,68965.5172413793,7.9912,7.9944,7.9818,7.9881,68965.5172
2007-01-18 13:40:00,25.23,25.25,25.18,25.18,192058.5161964472,7.9881,7.9944,7.9723,7.9723,192058.5162
2007-01-18 13:45:00,25.18,25.2,25.17,25.18,165517.24137931035,7.9723,7.9786,7.9691,7.9723,165517.2414
2007-01-18 13:50:00,25.19,25.25,25.18,25.22,196447.2309299896,7.9754,7.9944,7.9723,7.9849,196447.2309
2007-01-18 13:55:00,25.22,25.24,25.2,25.24,143155.6948798328,7.9849,7.9912,7.9786,7.9912,143155.6949
2007-01-18 14:00:00,25.23,25.23,25.17,25.19,175339.60292580983,7.9881,7.9881,7.9691,7.9754,175339.6029
2007-01-18 14:05:00,25.19,25.23,25.17,25.22,135005.22466039707,7.9754,7.9881,7.9691,7.9849,135005.2247
2007-01-18 14:10:00,25.21,25.26,25.21,25.25,242842.21525600835,7.9818,7.9976,7.9818,7.9944,242842.2153
2007-01-18 14:15:00,25.25,25.31,25.25,25.29,280250.7836990596,7.9944,8.0134,7.9944,8.0071,280250.7837
2007-01-18 14:20:00,25.29,25.32,25.26,25.27,211285.26645768023,8.0071,8.0166,7.9976,8.0007,211285.2665
2007-01-18 14:25:00,25.27,25.28,25.23,25.25,229049.1118077325,8.0007,8.0039,7.9881,7.9944,229049.1118
2007-01-18 14:30:00,25.24,25.28,25.21,25.26,177220.48066875653,7.9912,8.0039,7.9818,7.9976,177220.4807
2007-01-18 14:35:00,25.26,25.3,25.25,25.27,159247.64890282133,7.9976,8.0102,7.9944,8.0007,159247.6489
2007-01-18 14:40:00,25.26,25.27,25.22,25.23,159665.62173458724,7.9976,8.0007,7.9849,7.9881,159665.6217
2007-01-18 14:45:00,25.23,25.29,25.23,25.26,185788.9237199582,7.9881,8.0071,7.9881,7.9976,185788.9237
2007-01-18 14:50:00,25.26,25.26,25.2,25.22,139811.91222570534,7.9976,7.9976,7.9786,7.9849,139811.9122
2007-01-18 14:55:00,25.22,25.24,25.21,25.22,178265.41274817137,7.9849,7.9912,7.9818,7.9849,178265.4127
2007-01-18 15:00:00,25.22,25.25,25.21,25.25,231974.92163009403,7.9849,7.9944,7.9818,7.9944,231974.9216
2007-01-18 15:05:00,25.25,25.27,25.23,25.27,244723.09299895505,7.9944,8.0007,7.9881,8.0007,244723.093
2007-01-18 15:10:00,25.27,25.27,25.23,25.26,171368.86102403342,8.0007,8.0007,7.9881,7.9976,171368.861
2007-01-18 15:15:00,25.26,25.28,25.24,25.25,208777.42946708464,7.9976,8.0039,7.9912,7.9944,208777.4295
2007-01-18 15:20:00,25.25,25.25,25.2,25.24,230094.04388714733,7.9944,7.9944,7.9786,7.9912,230094.0439
2007-01-18 15:25:00,25.24,25.25,25.23,25.25,291118.0773249739,7.9912,7.9944,7.9881,7.9944,291118.0773
2007-01-18 15:30:00,25.26,25.27,25.21,25.26,379310.3448275862,7.9976,8.0007,7.9818,7.9976,379310.3448
2007-01-18 15:35:00,25.27,25.28,25.23,25.23,325391.84952978056,8.0007,8.0039,7.9881,7.9881,325391.8495
2007-01-18 15:40:00,25.23,25.26,25.23,25.24,358829.6760710553,7.9881,7.9976,7.9881,7.9912,358829.6761
2007-01-18 15:45:00,25.23,25.26,25.23,25.26,506374.0856844305,7.9881,7.9976,7.9881,7.9976,506374.0857
2007-01-18 15:50:00,25.26,25.26,25.24,25.25,366562.1734587252,7.9976,7.9976,7.9912,7.9944,366562.1735
2007-01-18 15:55:00,25.24,25.29,25.24,25.27,537095.0888192267,7.9912,8.0071,7.9912,8.0007,537095.0888
2007-01-19 09:30:00,25.52,25.68,25.47,25.57,2326018.808777429,8.0799,8.1306,8.0641,8.0957,2326018.8088
2007-01-19 09:35:00,25.57,25.58,25.48,25.51,845141.0658307209,8.0957,8.0989,8.0672,8.0767,845141.0658
2007-01-19 09:40:00,25.51,25.51,25.43,25.48,880459.7701149425,8.0767,8.0767,8.0514,8.0672,880459.7701
2007-01-19 09:45:00,25.48,25.59,25.47,25.59,483176.5935214211,8.0672,8.1021,8.0641,8.1021,483176.5935
2007-01-19 09:50:00,25.59,25.59,25.55,25.58,400835.94566353183,8.1021,8.1021,8.0894,8.0989,400835.9457
2007-01-19 09:55:00,25.58,25.63,25.57,25.6,394775.3396029258,8.0989,8.1147,8.0957,8.1052,394775.3396
2007-01-19 10:00:00,25.6,25.68,25.59,25.61,404806.6875653082,8.1052,8.1306,8.1021,8.1084,404806.6876
2007-01-19 10:05:00,25.61,25.63,25.53,25.57,311807.7324973877,8.1084,8.1147,8.0831,8.0957,311807.7325
2007-01-19 10:10:00,25.57,25.63,25.56,25.59,449738.7669801463,8.0957,8.1147,8.0926,8.1021,449738.767
2007-01-19 10:15:00,25.59,25.59,25.55,25.57,141901.776384535,8.1021,8.1021,8.0894,8.0957,141901.7764
2007-01-19 10:20:00,25.57,25.59,25.55,25.57,165099.2685475444,8.0957,8.1021,8.0894,8.0957,165099.2685
2007-01-19 10:25:00,25.58,25.59,25.55,25.57,209404.3887147336,8.0989,8.1021,8.0894,8.0957,209404.3887
2007-01-19 10:30:00,25.57,25.59,25.56,25.58,242842.21525600835,8.0957,8.1021,8.0926,8.0989,242842.2153
2007-01-19 10:35:00,25.58,25.6,25.57,25.6,267920.58516196447,8.0989,8.1052,8.0957,8.1052,267920.5852
2007-01-19 10:40:00,25.6,25.68,25.6,25.65,401044.9320794149,8.1052,8.1306,8.1052,8.1211,401044.9321
2007-01-19 10:45:00,25.65,25.71,25.65,25.68,560710.5538140021,8.1211,8.1401,8.1211,8.1306,560710.5538
2007-01-19 10:50:00,25.69,25.71,25.67,25.7,253500.5224660397,8.1337,8.1401,8.1274,8.1369,253500.5225
2007-01-19 10:55:00,25.7,25.72,25.69,25.69,205433.6468129572,8.1369,8.1432,8.1337,8.1337,205433.6468
2007-01-19 11:00:00,25.69,25.71,25.62,25.63,216718.9132706374,8.1337,8.1401,8.1116,8.1147,216718.9133
2007-01-19 11:05:00,25.63,25.68,25.62,25.67,259561.12852664577,8.1147,8.1306,8.1116,8.1274,259561.1285
2007-01-19 11:10:00,25.67,25.67,25.62,25.63,221525.6008359457,8.1274,8.1274,8.1116,8.1147,221525.6008
2007-01-19 11:15:00,25.63,25.63,25.61,25.61,109508.88192267502,8.1147,8.1147,8.1084,8.1084,109508.8819
2007-01-19 11:20:00,25.61,25.62,25.6,25.6,194148.3803552769,8.1084,8.1116,8.1052,8.1052,194148.3804
2007-01-19 11:25:00,25.6,25.63,25.59,25.59,196656.2173458725,8.1052,8.1147,8.1021,8.1021,196656.2173
2007-01-19 11:30:00,25.59,25.61,25.59,25.6,182236.1546499477,8.1021,8.1084,8.1021,8.1052,182236.1546
2007-01-19 11:35:00,25.6,25.61,25.59,25.6,169070.01044932078,8.1052,8.1084,8.1021,8.1052,169070.0104
2007-01-19 11:40:00,25.6,25.6,25.57,25.59,129362.59143155694,8.1052,8.1052,8.0957,8.1021,129362.5914
2007-01-19 11:45:00,25.59,25.62,25.57,25.6,290700.10449320794,8.1021,8.1116,8.0957,8.1052,290700.1045
2007-01-19 11:50:00,25.6,25.6,25.53,25.54,226123.30198537096,8.1052,8.1052,8.0831,8.0862,226123.302
2007-01-19 11:55:00,25.54,25.58,25.53,25.55,118286.31138975966,8.0862,8.0989,8.0831,8.0894,118286.3114
2007-01-19 12:00:00,25.55,25.58,25.53,25.55,159874.60815047022,8.0894,8.0989,8.0831,8.0894,159874.6082
2007-01-19 12:05:00,25.55,25.61,25.55,25.59,378892.37199582026,8.0894,8.1084,8.0894,8.1021,378892.372
2007-01-19 12:10:00,25.59,25.59,25.55,25.57,190595.61128526644,8.1021,8.1021,8.0894,8.0957,190595.6113
2007-01-19 12:15:00,25.57,25.58,25.52,25.53,142737.72204806688,8.0957,8.0989,8.0799,8.0831,142737.722
2007-01-19 12:20:00,25.53,25.57,25.51,25.55,112016.71891327064,8.0831,8.0957,8.0767,8.0894,112016.7189
2007-01-19 12:25:00,25.55,25.58,25.5,25.57,361964.4723092999,8.0894,8.0989,8.0736,8.0957,361964.4723
2007-01-19 12:30:00,25.58,25.58,25.54,25.54,569696.9696969697,8.0989,8.0989,8.0862,8.0862,569696.9697
2007-01-19 12:35:00,25.54,25.56,25.54,25.55,270219.4357366771,8.0862,8.0926,8.0862,8.0894,270219.4357
2007-01-19 12:40:00,25.55,25.57,25.54,25.55,249738.7669801463,8.0894,8.0957,8.0862,8.0894,249738.767
2007-01-19 12:45:00,25.55,25.56,25.53,25.54,193103.4482758621,8.0894,8.0926,8.0831,8.0862,193103.4483
2007-01-19 12:50:00,25.53,25.54,25.51,25.51,93207.94148380354,8.0831,8.0862,8.0767,8.0767,93207.9415
2007-01-19 12:55:00,25.52,25.53,25.51,25.52,125809.8223615465,8.0799,8.0831,8.0767,8.0799,125809.8224
2007-01-19 13:00:00,25.52,25.55,25.51,25.54,253500.5224660397,8.0799,8.0894,8.0767,8.0862,253500.5225
2007-01-19 13:05:00,25.54,25.55,25.53,25.54,277324.973876698,8.0862,8.0894,8.0831,8.0862,277324.9739
2007-01-19 13:10:00,25.54,25.54,25.51,25.53,113061.65099268548,8.0862,8.0862,8.0767,8.0831,113061.651
2007-01-19 13:15:00,25.53,25.54,25.52,25.53,194775.3396029258,8.0831,8.0862,8.0799,8.0831,194775.3396
2007-01-19 13:20:00,25.53,25.54,25.51,25.52,91536.0501567398,8.0831,8.0862,8.0767,8.0799,91536.0502
2007-01-19 13:25:00,25.52,25.54,25.51,25.52,128317.6593521421,8.0799,8.0862,8.0767,8.0799,128317.6594
2007-01-19 13:30:00,25.52,25.54,25.52,25.52,168234.0647857889,8.0799,8.0862,8.0799,8.0799,168234.0648
2007-01-19 13:35:00,25.52,25.53,25.5,25.5,259352.1421107628,8.0799,8.0831,8.0736,8.0736,259352.1421
2007-01-19 13:40:00,25.5,25.53,25.48,25.52,322675.026123302,8.0736,8.0831,8.0672,8.0799,322675.0261
2007-01-19 13:45:00,25.52,25.55,25.51,25.53,245141.065830721,8.0799,8.0894,8.0767,8.0831,245141.0658
2007-01-19 13:50:00,25.53,25.53,25.49,25.5,306165.09926854755,8.0831,8.0831,8.0704,8.0736,306165.0993
2007-01-19 13:55:00,25.5,25.51,25.48,25.5,400000.0,8.0736,8.0767,8.0672,8.0736,400000.0
2007-01-19 14:00:00,25.5,25.52,25.48,25.51,209613.3751306165,8.0736,8.0799,8.0672,8.0767,209613.3751
2007-01-19 14:05:00,25.51,25.52,25.49,25.51,184535.0052246604,8.0767,8.0799,8.0704,8.0767,184535.0052
2007-01-19 14:10:00,25.5,25.52,25.49,25.5,100940.43887147336,8.0736,8.0799,8.0704,8.0736,100940.4389
2007-01-19 14:15:00,25.5,25.51,25.48,25.49,159874.60815047022,8.0736,8.0767,8.0672,8.0704,159874.6082
2007-01-19 14:20:00,25.49,25.49,25.46,25.46,156530.82549634273,8.0704,8.0704,8.0609,8.0609,156530.8255
2007-01-19 14:25:00,25.46,25.51,25.46,25.5,313270.6374085684,8.0609,8.0767,8.0609,8.0736,313270.6374
2007-01-19 14:30:00,25.49,25.52,25.48,25.51,163218.3908045977,8.0704,8.0799,8.0672,8.0767,163218.3908
2007-01-19 14:35:00,25.51,25.51,25.49,25.5,158202.71682340646,8.0767,8.0767,8.0704,8.0736,158202.7168
2007-01-19 14:40:00,25.5,25.54,25.49,25.54,135005.22466039707,8.0736,8.0862,8.0704,8.0862,135005.2247
2007-01-19 14:45:00,25.54,25.54,25.52,25.53,66039.70741901777,8.0862,8.0862,8.0799,8.0831,66039.7074
2007-01-19 14:50:00,25.53,25.55,25.51,25.55,168234.0647857889,8.0831,8.0894,8.0767,8.0894,168234.0648
2007-01-19 14:55:00,25.55,25.55,25.51,25.53,179519.33124346918,8.0894,8.0894,8.0767,8.0831,179519.3312
2007-01-19 15:00:00,25.53,25.55,25.52,25.52,233855.7993730408,8.0831,8.0894,8.0799,8.0799,233855.7994
2007-01-19 15:05:00,25.52,25.53,25.48,25.49,258516.19644723093,8.0799,8.0831,8.0672,8.0704,258516.1964
2007-01-19 15:10:00,25.5,25.53,25.48,25.52,221316.6144200627,8.0736,8.0831,8.0672,8.0799,221316.6144
2007-01-19 15:15:00,25.53,25.53,25.5,25.52,267920.58516196447,8.0831,8.0831,8.0736,8.0799,267920.5852
2007-01-19 15:20:00,25.51,25.52,25.49,25.51,233019.85370950887,8.0767,8.0799,8.0704,8.0767,233019.8537
2007-01-19 15:25:00,25.51,25.51,25.5,25.5,222570.5329153605,8.0767,8.0767,8.0736,8.0736,222570.5329
2007-01-19 15:30:00,25.5,25.52,25.49,25.51,239916.4054336468,8.0736,8.0799,8.0704,8.0767,239916.4054
2007-01-19 15:35:00,25.51,25.54,25.49,25.51,262904.9111807732,8.0767,8.0862,8.0704,8.0767,262904.9112
2007-01-19 15:40:00,25.51,25.55,25.5,25.54,325391.84952978056,8.0767,8.0894,8.0736,8.0862,325391.8495
2007-01-19 15:45:00,25.54,25.57,25.53,25.57,438662.486938349,8.0862,8.0957,8.0831,8.0957,438662.4869
2007-01-19 15:50:00,25.57,25.59,25.49,25.58,620689.6551724138,8.0957,8.1021,8.0704,8.0989,620689.6552
2007-01-19 15:55:00,25.58,25.61,25.58,25.6,527481.7136886102,8.0989,8.1084,8.0989,8.1052,527481.7137
2007-01-22 09:30:00,25.46,25.48,25.4,25.42,501567.3981191223,8.0609,8.0672,8.0419,8.0482,501567.3981
2007-01-22 09:35:00,25.42,25.55,25.41,25.55,200000.0,8.0482,8.0894,8.0451,8.0894,200000.0
2007-01-22 09:40:00,25.55,25.57,25.52,25.57,217345.8725182863,8.0894,8.0957,8.0799,8.0957,217345.8725
2007-01-22 09:45:00,25.56,25.58,25.51,25.51,314733.5423197492,8.0926,8.0989,8.0767,8.0767,314733.5423
2007-01-22 09:50:00,25.51,25.53,25.5,25.51,103866.2486938349,8.0767,8.0831,8.0736,8.0767,103866.2487
2007-01-22 09:55:00,25.52,25.52,25.49,25.5,150261.2330198537,8.0799,8.0799,8.0704,8.0736,150261.233
2007-01-22 10:00:00,25.5,25.55,25.5,25.54,254963.42737722048,8.0736,8.0894,8.0736,8.0862,254963.4274
2007-01-22 10:05:00,25.54,25.55,25.5,25.5,123301.98537095088,8.0862,8.0894,8.0736,8.0736,123301.9854
2007-01-22 10:10:00,25.5,25.5,25.47,25.47,109508.88192267502,8.0736,8.0736,8.0641,8.0641,109508.8819
2007-01-22 10:15:00,25.47,25.47,25.43,25.46,386206.8965517241,8.0641,8.0641,8.0514,8.0609,386206.8966
2007-01-22 10:20:00,25.46,25.48,25.37,25.37,256217.3458725183,8.0609,8.0672,8.0324,8.0324,256217.3459
2007-01-22 10:25:00,25.37,25.41,25.37,25.4,185997.9101358412,8.0324,8.0451,8.0324,8.0419,185997.9101
2007-01-22 10:30:00,25.4,25.42,25.39,25.42,126436.7816091954,8.0419,8.0482,8.0387,8.0482,126436.7816
2007-01-22 10:35:00,25.42,25.42,25.39,25.39,146917.45036572622,8.0482,8.0482,8.0387,8.0387,146917.4504
2007-01-22 10:40:00,25.39,25.41,25.35,25.4,460815.0470219436,8.0387,8.0451,8.0261,8.0419,460815.047
2007-01-22 10:45:00,25.4,25.44,25.38,25.39,376384.53500522464,8.0419,8.0546,8.0356,8.0387,376384.535
2007-01-22 10:50:00,25.39,25.39,25.35,25.37,132706.37408568442,8.0387,8.0387,8.0261,8.0324,132706.3741
2007-01-22 10:55:00,25.37,25.44,25.37,25.43,293625.9143155695,8.0324,8.0546,8.0324,8.0514,293625.9143
2007-01-22 11:00:00,25.44,25.48,25.43,25.44,208986.4158829676,8.0546,8.0672,8.0514,8.0546,208986.4159
2007-01-22 11:05:00,25.44,25.44,25.38,25.43,147962.38244514106,8.0546,8.0546,8.0356,8.0514,147962.3824
2007-01-22 11:10:00,25.43,25.45,25.37,25.38,103657.26227795192,8.0514,8.0577,8.0324,8.0356,103657.2623
2007-01-22 11:15:00,25.38,25.41,25.36,25.4,107001.0449320794,8.0356,8.0451,8.0292,8.0419,107001.0449
2007-01-22 11:20:00,25.4,25.44,25.4,25.44,86520.37617554859,8.0419,8.0546,8.0419,8.0546,86520.3762
2007-01-22 11:25:00,25.43,25.46,25.43,25.46,111180.77324973876,8.0514,8.0609,8.0514,8.0609,111180.7732
2007-01-22 11:30:00,25.46,25.5,25.46,25.48,181818.18181818185,8.0609,8.0736,8.0609,8.0672,181818.1818
2007-01-22 11:35:00,25.48,25.48,25.46,25.47,173249.73876698015,8.0672,8.0672,8.0609,8.0641,173249.7388
2007-01-22 11:40:00,25.47,25.49,25.46,25.47,126645.76802507836,8.0641,8.0704,8.0609,8.0641,126645.768
2007-01-22 11:45:00,25.47,25.48,25.44,25.44,147544.40961337512,8.0641,8.0672,8.0546,8.0546,147544.4096
2007-01-22 11:50:00,25.44,25.45,25.42,25.43,180982.23615465,8.0546,8.0577,8.0482,8.0514,180982.2362
2007-01-22 11:55:00,25.43,25.44,25.36,25.36,183908.0459770115,8.0514,8.0546,8.0292,8.0292,183908.046
2007-01-22 12:00:00,25.36,25.39,25.36,25.38,189341.69278996863,8.0292,8.0387,8.0292,8.0356,189341.6928
2007-01-22 12:05:00,25.39,25.39,25.36,25.39,199164.0543364681,8.0387,8.0387,8.0292,8.0387,199164.0543
2007-01-22 12:10:00,25.4,25.42,25.38,25.42,226332.2884012539,8.0419,8.0482,8.0356,8.0482,226332.2884
2007-01-22 12:15:00,25.42,25.43,25.4,25.43,196656.2173458725,8.0482,8.0514,8.0419,8.0514,196656.2173
2007-01-22 12:20:00,25.43,25.45,25.43,25.43,131661.4420062696,8.0514,8.0577,8.0514,8.0514,131661.442
2007-01-22 12:25:00,25.43,25.44,25.42,25.44,63531.87042842215,8.0514,8.0546,8.0482,8.0546,63531.8704
2007-01-22 12:30:00,25.44,25.45,25.42,25.44,71473.35423197492,8.0546,8.0577,8.0482,8.0546,71473.3542
2007-01-22 12:35:00,25.43,25.44,25.41,25.41,32601.880877742944,8.0514,8.0546,8.0451,8.0451,32601.8809
2007-01-22 12:40:00,25.41,25.45,25.41,25.44,56217.345872518286,8.0451,8.0577,8.0451,8.0546,56217.3459
2007-01-22 12:45:00,25.44,25.44,25.42,25.44,152978.05642633227,8.0546,8.0546,8.0482,8.0546,152978.0564
2007-01-22 12:50:00,25.44,25.44,25.41,25.41,81295.71577847439,8.0546,8.0546,8.0451,8.0451,81295.7158
2007-01-22 12:55:00,25.41,25.41,25.4,25.4,45559.038662486935,8.0451,8.0451,8.0419,8.0419,45559.0387
2007-01-22 13:00:00,25.4,25.4,25.39,25.39,118495.29780564264,8.0419,8.0419,8.0387,8.0387,118495.2978
2007-01-22 13:05:00,25.39,25.39,25.37,25.37,93207.94148380354,8.0387,8.0387,8.0324,8.0324,93207.9415
2007-01-22 13:10:00,25.37,25.4,25.37,25.37,193103.4482758621,8.0324,8.0419,8.0324,8.0324,193103.4483
2007-01-22 13:15:00,25.37,25.37,25.36,25.37,108463.94984326018,8.0324,8.0324,8.0292,8.0324,108463.9498
2007-01-22 13:20:00,25.37,25.38,25.35,25.37,116614.42006269592,8.0324,8.0356,8.0261,8.0324,116614.4201
2007-01-22 13:25:00,25.37,25.43,25.37,25.42,139811.91222570534,8.0324,8.0514,8.0324,8.0482,139811.9122
2007-01-22 13:30:00,25.42,25.44,25.42,25.44,114315.56948798327,8.0482,8.0546,8.0482,8.0546,114315.5695
2007-01-22 13:35:00,25.44,25.5,25.44,25.49,240961.33751306165,8.0546,8.0736,8.0546,8.0704,240961.3375
2007-01-22 13:40:00,25.49,25.51,25.49,25.5,157993.73040752352,8.0704,8.0767,8.0704,8.0736,157993.7304
2007-01-22 13:45:00,25.5,25.51,25.48,25.48,89446.18599791013,8.0736,8.0767,8.0672,8.0672,89446.186
2007-01-22 13:50:00,25.48,25.5,25.48,25.49,51619.644723093,8.0672,8.0736,8.0672,8.0704,51619.6447
2007-01-22 13:55:00,25.49,25.54,25.49,25.52,231765.93521421103,8.0704,8.0862,8.0704,8.0799,231765.9352
2007-01-22 14:00:00,25.51,25.53,25.5,25.51,151097.17868338557,8.0767,8.0831,8.0736,8.0767,151097.1787
2007-01-22 14:05:00,25.51,25.51,25.48,25.49,82340.64785788923,8.0767,8.0767,8.0672,8.0704,82340.6479
2007-01-22 14:10:00,25.49,25.49,25.48,25.48,86520.37617554859,8.0704,8.0704,8.0672,8.0672,86520.3762
2007-01-22 14:15:00,25.49,25.49,25.48,25.48,103657.26227795192,8.0704,8.0704,8.0672,8.0672,103657.2623
2007-01-22 14:20:00,25.48,25.48,25.47,25.48,439289.4461859979,8.0672,8.0672,8.0641,8.0672,439289.4462
2007-01-22 14:25:00,25.48,25.48,25.46,25.46,111180.77324973876,8.0672,8.0672,8.0609,8.0609,111180.7732
2007-01-22 14:30:00,25.46,25.46,25.44,25.45,91745.03657262278,8.0609,8.0609,8.0546,8.0577,91745.0366
2007-01-22 14:35:00,25.45,25.46,25.44,25.45,93207.94148380354,8.0577,8.0609,8.0546,8.0577,93207.9415
2007-01-22 14:40:00,25.45,25.48,25.44,25.48,106583.07210031348,8.0577,8.0672,8.0546,8.0672,106583.0721
2007-01-22 14:45:00,25.48,25.48,25.46,25.47,140229.88505747126,8.0672,8.0672,8.0609,8.0641,140229.8851
2007-01-22 14:50:00,25.47,25.48,25.46,25.47,157784.74399164054,8.0641,8.0672,8.0609,8.0641,157784.744
2007-01-22 14:55:00,25.47,25.47,25.46,25.46,100522.46603970742,8.0641,8.0641,8.0609,8.0609,100522.466
2007-01-22 15:00:00,25.46,25.47,25.45,25.45,199373.04075235108,8.0609,8.0641,8.0577,8.0577,199373.0408
2007-01-22 15:05:00,25.46,25.47,25.45,25.46,150261.2330198537,8.0609,8.0641,8.0577,8.0609,150261.233
2007-01-22 15:10:00,25.46,25.48,25.46,25.48,200835.94566353183,8.0609,8.0672,8.0609,8.0672,200835.9457
2007-01-22 15:15:00,25.48,25.51,25.48,25.51,174294.670846395,8.0672,8.0767,8.0672,8.0767,174294.6708
2007-01-22 15:20:00,25.51,25.51,25.48,25.49,295924.7648902821,8.0767,8.0767,8.0672,8.0704,295924.7649
2007-01-22 15:25:00,25.48,25.48,25.46,25.46,248484.84848484848,8.0672,8.0672,8.0609,8.0609,248484.8485
2007-01-22 15:30:00,25.46,25.48,25.46,25.48,186206.8965517241,8.0609,8.0672,8.0609,8.0672,186206.8966
2007-01-22 15:35:00,25.47,25.49,25.41,25.49,253500.5224660397,8.0641,8.0704,8.0451,8.0704,253500.5225
2007-01-22 15:40:00,25.48,25.5,25.48,25.49,322257.05329153605,8.0672,8.0736,8.0672,8.0704,322257.0533
2007-01-22 15:45:00,25.49,25.52,25.49,25.51,142528.7356321839,8.0704,8.0799,8.0704,8.0767,142528.7356
2007-01-22 15:50:00,25.51,25.53,25.5,25.5,333751.30616509926,8.0767,8.0831,8.0736,8.0736,333751.3062
2007-01-22 15:55:00,25.5,25.52,25.48,25.52,245350.052246604,8.0736,8.0799,8.0672,8.0799,245350.0522
2007-01-23 09:30:00,25.41,25.54,25.37,25.54,431347.9623824451,8.0451,8.0862,8.0324,8.0862,431347.9624
2007-01-23 09:35:00,25.52,25.55,25.36,25.48,560501.5673981191,8.0799,8.0894,8.0292,8.0672,560501.5674
2007-01-23 09:40:00,25.48,25.5,25.38,25.45,331034.4827586207,8.0672,8.0736,8.0356,8.0577,331034.4828
2007-01-23 09:45:00,25.45,25.48,25.44,25.46,542528.7356321838,8.0577,8.0672,8.0546,8.0609,542528.7356
2007-01-23 09:50:00,25.46,25.47,25.43,25.44,241379.3103448276,8.0609,8.0641,8.0514,8.0546,241379.3103
2007-01-23 09:55:00,25.44,25.47,25.43,25.44,124764.89028213166,8.0546,8.0641,8.0514,8.0546,124764.8903
2007-01-23 10:00:00,25.45,25.46,25.44,25.44,193730.40752351092,8.0577,8.0609,8.0546,8.0546,193730.4075
2007-01-23 10:05:00,25.44,25.46,25.42,25.44,189759.66562173457,8.0546,8.0609,8.0482,8.0546,189759.6656
2007-01-23 10:10:00,25.44,25.46,25.44,25.45,172204.80668756532,8.0546,8.0609,8.0546,8.0577,172204.8067
2007-01-23 10:15:00,25.45,25.48,25.45,25.48,131243.46917450364,8.0577,8.0672,8.0577,8.0672,131243.4692
2007-01-23 10:20:00,25.48,25.49,25.45,25.46,161755.48589341692,8.0672,8.0704,8.0577,8.0609,161755.4859
2007-01-23 10:25:00,25.46,25.46,25.44,25.45,123510.97178683383,8.0609,8.0609,8.0546,8.0577,123510.9718
2007-01-23 10:30:00,25.45,25.48,25.45,25.48,237826.5412748172,8.0577,8.0672,8.0577,8.0672,237826.5413
2007-01-23 10:35:00,25.48,25.49,25.47,25.49,160292.58098223616,8.0672,8.0704,8.0641,8.0704,160292.581
2007-01-23 10:40:00,25.48,25.53,25.48,25.5,142110.76280041796,8.0672,8.0831,8.0672,8.0736,142110.7628
2007-01-23 10:45:00,25.5,25.54,25.5,25.54,112016.71891327064,8.0736,8.0862,8.0736,8.0862,112016.7189
2007-01-23 10:50:00,25.53,25.54,25.51,25.51,129571.57784743993,8.0831,8.0862,8.0767,8.0767,129571.5778
2007-01-23 10:55:00,25.51,25.51,25.47,25.48,295715.7784743992,8.0767,8.0767,8.0641,8.0672,295715.7785
2007-01-23 11:00:00,25.49,25.54,25.49,25.53,330825.4963427377,8.0704,8.0862,8.0704,8.0831,330825.4963
2007-01-23 11:05:00,25.53,25.57,25.53,25.57,241797.2831765935,8.0831,8.0957,8.0831,8.0957,241797.2832
2007-01-23 11:10:00,25.56,25.59,25.55,25.57,134796.2382445141,8.0926,8.1021,8.0894,8.0957,134796.2382
2007-01-23 11:15:00,25.57,25.59,25.56,25.56,54963.42737722048,8.0957,8.1021,8.0926,8.0926,54963.4274
2007-01-23 11:20:00,25.57,25.58,25.55,25.57,89655.1724137931,8.0957,8.0989,8.0894,8.0957,89655.1724
2007-01-23 11:25:00,25.57,25.58,25.54,25.58,304493.20794148376,8.0957,8.0989,8.0862,8.0989,304493.2079
2007-01-23 11:30:00,25.58,25.59,25.55,25.55,159456.63531870427,8.0989,8.1021,8.0894,8.0894,159456.6353
2007-01-23 11:35:00,25.56,25.56,25.55,25.55,36572.62277951933,8.0926,8.0926,8.0894,8.0894,36572.6228
2007-01-23 11:40:00,25.55,25.58,25.55,25.58,96551.72413793104,8.0894,8.0989,8.0894,8.0989,96551.7241
2007-01-23 11:45:00,25.59,25.59,25.57,25.58,60397.07419017764,8.1021,8.1021,8.0957,8.0989,60397.0742
2007-01-23 11:50:00,25.58,25.59,25.55,25.55,68547.54440961337,8.0989,8.1021,8.0894,8.0894,68547.5444
2007-01-23 11:55:00,25.55,25.57,25.53,25.53,145663.5318704284,8.0894,8.0957,8.0831,8.0831,145663.5319
2007-01-23 12:00:00,25.53,25.55,25.53,25.54,159874.60815047022,8.0831,8.0894,8.0831,8.0862,159874.6082
2007-01-23 12:05:00,25.54,25.55,25.53,25.54,113688.61024033435,8.0862,8.0894,8.0831,8.0862,113688.6102
2007-01-23 12:10:00,25.54,25.55,25.53,25.55,125809.8223615465,8.0862,8.0894,8.0831,8.0894,125809.8224
2007-01-23 12:15:00,25.55,25.56,25.55,25.55,115987.46081504702,8.0894,8.0926,8.0894,8.0894,115987.4608
2007-01-23 12:20:00,25.55,25.57,25.55,25.56,54963.42737722048,8.0894,8.0957,8.0894,8.0926,54963.4274
2007-01-23 12:25:00,25.56,25.56,25.54,25.55,196656.2173458725,8.0926,8.0926,8.0862,8.0894,196656.2173
2007-01-23 12:30:00,25.54,25.57,25.54,25.56,104911.18077324974,8.0862,8.0957,8.0862,8.0926,104911.1808
2007-01-23 12:35:00,25.57,25.58,25.56,25.57,89028.2131661442,8.0957,8.0989,8.0926,8.0957,89028.2132
2007-01-23 12:40:00,25.57,25.59,25.57,25.58,115569.48798328108,8.0957,8.1021,8.0957,8.0989,115569.488
2007-01-23 12:45:00,25.58,25.59,25.57,25.59,104702.19435736677,8.0989,8.1021,8.0957,8.1021,104702.1944
2007-01-23 12:50:00,25.59,25.61,25.59,25.6,99686.52037617554,8.1021,8.1084,8.1021,8.1052,99686.5204
2007-01-23 12:55:00,25.6,25.6,25.59,25.6,85266.45768025078,8.1052,8.1052,8.1021,8.1052,85266.4577
2007-01-23 13:00:00,25.6,25.61,25.59,25.6,82549.6342737722,8.1052,8.1084,8.1021,8.1052,82549.6343
2007-01-23 13:05:00,25.6,25.61,25.59,25.59,106583.07210031348,8.1052,8.1084,8.1021,8.1021,106583.0721
2007-01-23 13:10:00,25.59,25.6,25.59,25.59,146708.46394984325,8.1021,8.1052,8.1021,8.1021,146708.4639
2007-01-23 13:15:00,25.59,25.6,25.59,25.59,91536.0501567398,8.1021,8.1052,8.1021,8.1021,91536.0502
2007-01-23 13:20:00,25.59,25.6,25.59,25.6,107836.99059561128,8.1021,8.1052,8.1021,8.1052,107836.9906
2007-01-23 13:25:00,25.6,25.6,25.59,25.59,53500.52246603971,8.1052,8.1052,8.1021,8.1021,53500.5225
2007-01-23 13:30:00,25.59,25.6,25.58,25.59,96551.72413793104,8.1021,8.1052,8.0989,8.1021,96551.7241
2007-01-23 13:35:00,25.59,25.59,25.58,25.59,54127.481713688605,8.1021,8.1021,8.0989,8.1021,54127.4817
2007-01-23 13:40:00,25.59,25.6,25.59,25.6,68547.54440961337,8.1021,8.1052,8.1021,8.1052,68547.5444
2007-01-23 13:45:00,25.6,25.6,25.59,25.6,93834.90073145244,8.1052,8.1052,8.1021,8.1052,93834.9007
2007-01-23 13:50:00,25.6,25.62,25.6,25.61,112852.6645768025,8.1052,8.1116,8.1052,8.1084,112852.6646
2007-01-23 13:55:00,25.61,25.62,25.61,25.62,88610.24033437826,8.1084,8.1116,8.1084,8.1116,88610.2403
2007-01-23 14:00:00,25.62,25.62,25.58,25.59,161964.4723092999,8.1116,8.1116,8.0989,8.1021,161964.4723
2007-01-23 14:05:00,25.59,25.59,25.55,25.55,149425.28735632185,8.1021,8.1021,8.0894,8.0894,149425.2874
2007-01-23 14:10:00,25.55,25.58,25.55,25.57,98014.6290491118,8.0894,8.0989,8.0894,8.0957,98014.629
2007-01-23 14:15:00,25.57,25.58,25.55,25.55,408777.42946708464,8.0957,8.0989,8.0894,8.0894,408777.4295
2007-01-23 14:20:00,25.55,25.56,25.54,25.55,357157.7847439916,8.0894,8.0926,8.0862,8.0894,357157.7847
2007-01-23 14:25:00,25.54,25.55,25.54,25.55,171368.86102403342,8.0862,8.0894,8.0862,8.0894,171368.861
2007-01-23 14:30:00,25.55,25.55,25.51,25.52,269801.4629049112,8.0894,8.0894,8.0767,8.0799,269801.4629
2007-01-23 14:35:00,25.52,25.54,25.52,25.53,250574.71264367813,8.0799,8.0862,8.0799,8.0831,250574.7126
2007-01-23 14:40:00,25.53,25.53,25.51,25.51,310135.8411703239,8.0831,8.0831,8.0767,8.0767,310135.8412
2007-01-23 14:45:00,25.51,25.53,25.5,25.52,164890.28213166143,8.0767,8.0831,8.0736,8.0799,164890.2821
2007-01-23 14:50:00,25.52,25.54,25.51,25.52,168652.03761755486,8.0799,8.0862,8.0767,8.0799,168652.0376
2007-01-23 14:55:00,25.51,25.52,25.5,25.51,157575.75757575757,8.0767,8.0799,8.0736,8.0767,157575.7576
2007-01-23 15:00:00,25.51,25.52,25.51,25.51,453500.5224660397,8.0767,8.0799,8.0767,8.0767,453500.5225
2007-01-23 15:05:00,25.51,25.52,25.5,25.5,271682.34064785787,8.0767,8.0799,8.0736,8.0736,271682.3406
2007-01-23 15:10:00,25.5,25.51,25.5,25.51,134378.26541274818,8.0736,8.0767,8.0736,8.0767,134378.2654
2007-01-23 15:15:00,25.5,25.53,25.5,25.52,351933.12434691744,8.0736,8.0831,8.0736,8.0799,351933.1243
2007-01-23 15:20:00,25.52,25.53,25.51,25.52,230929.9895506792,8.0799,8.0831,8.0767,8.0799,230929.9896
2007-01-23 15:25:00,25.52,25.53,25.5,25.51,177847.43991640542,8.0799,8.0831,8.0736,8.0767,177847.4399
2007-01-23 15:30:00,25.51,25.52,25.5,25.51,370114.9425287356,8.0767,8.0799,8.0736,8.0767,370114.9425
2007-01-23 15:35:00,25.51,25.53,25.51,25.52,149843.26018808776,8.0767,8.0831,8.0767,8.0799,149843.2602
2007-01-23 15:40:00,25.52,25.55,25.51,25.54,253082.54963427372,8.0799,8.0894,8.0767,8.0862,253082.5496
2007-01-23 15:45:00,25.54,25.57,25.53,25.55,394984.3260188088,8.0862,8.0957,8.0831,8.0894,394984.326
2007-01-23 15:50:00,25.56,25.57,25.54,25.56,596865.2037617555,8.0926,8.0957,8.0862,8.0926,596865.2038
2007-01-23 15:55:00,25.56,25.58,25.54,25.57,924973.8766980146,8.0926,8.0989,8.0862,8.0957,924973.8767
2007-01-24 09:30:00,25.54,25.54,25.31,25.41,1023197.4921630094,8.0862,8.0862,8.0134,8.0451,1023197.4922
2007-01-24 09:35:00,25.41,25.43,25.34,25.35,489655.1724137931,8.0451,8.0514,8.0229,8.0261,489655.1724
2007-01-24 09:40:00,25.35,25.53,25.31,25.33,862068.9655172414,8.0261,8.0831,8.0134,8.0197,862068.9655
2007-01-24 09:45:00,25.33,25.39,25.3,25.39,320585.1619644723,8.0197,8.0387,8.0102,8.0387,320585.162
2007-01-24 09:50:00,25.39,25.49,25.36,25.46,283594.566353187,8.0387,8.0704,8.0292,8.0609,283594.5664
2007-01-24 09:55:00,25.46,25.71,25.45,25.6,419853.7095088819,8.0609,8.1401,8.0577,8.1052,419853.7095
2007-01-24 10:00:00,25.59,25.65,25.56,25.6,347126.4367816092,8.1021,8.1211,8.0926,8.1052,347126.4368
2007-01-24 10:05:00,25.59,25.6,25.56,25.58,571368.8610240334,8.1021,8.1052,8.0926,8.0989,571368.861
2007-01-24 10:10:00,25.59,25.6,25.53,25.53,143573.66771159874,8.1021,8.1052,8.0831,8.0831,143573.6677
2007-01-24 10:15:00,25.53,25.55,25.5,25.52,163636.36363636362,8.0831,8.0894,8.0736,8.0799,163636.3636
2007-01-24 10:20:00,25.52,25.52,25.42,25.44,328526.6457680251,8.0799,8.0799,8.0482,8.0546,328526.6458
2007-01-24 10:25:00,25.44,25.55,25.44,25.5,264994.7753396029,8.0546,8.0894,8.0546,8.0736,264994.7753
2007-01-24 10:30:00,25.5,25.58,25.49,25.5,327063.7408568443,8.0736,8.0989,8.0704,8.0736,327063.7409
2007-01-24 10:35:00,25.5,25.56,25.48,25.53,113061.65099268548,8.0736,8.0926,8.0672,8.0831,113061.651
2007-01-24 10:40:00,25.53,25.57,25.52,25.55,216927.8996865204,8.0831,8.0957,8.0799,8.0894,216927.8997
2007-01-24 10:45:00,25.54,25.59,25.53,25.58,291745.0365726228,8.0862,8.1021,8.0831,8.0989,291745.0366
2007-01-24 10:50:00,25.58,25.6,25.57,25.58,447648.9028213166,8.0989,8.1052,8.0957,8.0989,447648.9028
2007-01-24 10:55:00,25.58,25.6,25.57,25.58,260188.08777429463,8.0989,8.1052,8.0957,8.0989,260188.0878
2007-01-24 11:00:00,25.59,25.59,25.55,25.58,134169.2789968652,8.1021,8.1021,8.0894,8.0989,134169.279
2007-01-24 11:05:00,25.57,25.65,25.57,25.63,136468.12957157785,8.0957,8.1211,8.0957,8.1147,136468.1296
2007-01-24 11:10:00,25.63,25.72,25.62,25.72,226750.26123301985,8.1147,8.1432,8.1116,8.1432,226750.2612
2007-01-24 11:15:00,25.72,25.73,25.68,25.69,159038.66248693835,8.1432,8.1464,8.1306,8.1337,159038.6625
2007-01-24 11:20:00,25.69,25.74,25.68,25.71,276489.0282131661,8.1337,8.1496,8.1306,8.1401,276489.0282
2007-01-24 11:25:00,25.7,25.71,25.65,25.66,58098.223615465,8.1369,8.1401,8.1211,8.1242,58098.2236
2007-01-24 11:30:00,25.67,25.67,25.6,25.62,67920.58516196447,8.1274,8.1274,8.1052,8.1116,67920.5852
2007-01-24 11:35:00,25.63,25.65,25.6,25.64,54545.454545454544,8.1147,8.1211,8.1052,8.1179,54545.4545
2007-01-24 11:40:00,25.64,25.66,25.6,25.62,132079.41483803553,8.1179,8.1242,8.1052,8.1116,132079.4148
2007-01-24 11:45:00,25.62,25.66,25.59,25.6,100104.49320794149,8.1116,8.1242,8.1021,8.1052,100104.4932
2007-01-24 11:50:00,25.6,25.65,25.6,25.62,52455.59038662487,8.1052,8.1211,8.1052,8.1116,52455.5904
2007-01-24 11:55:00,25.62,25.64,25.6,25.63,39707.419017763845,8.1116,8.1179,8.1052,8.1147,39707.419
2007-01-24 12:00:00,25.63,25.7,25.63,25.67,111807.73249738768,8.1147,8.1369,8.1147,8.1274,111807.7325
2007-01-24 12:05:00,25.68,25.7,25.67,25.68,90700.10449320794,8.1306,8.1369,8.1274,8.1306,90700.1045
2007-01-24 12:10:00,25.68,25.71,25.68,25.69,111807.73249738768,8.1306,8.1401,8.1306,8.1337,111807.7325
2007-01-24 12:15:00,25.7,25.74,25.69,25.71,193939.39393939392,8.1369,8.1496,8.1337,8.1401,193939.3939
2007-01-24 12:20:00,25.71,25.77,25.71,25.74,130198.53709508882,8.1401,8.1591,8.1401,8.1496,130198.5371
2007-01-24 12:25:00,25.74,25.74,25.7,25.73,73354.23197492163,8.1496,8.1496,8.1369,8.1464,73354.232
2007-01-24 12:30:00,25.72,25.74,25.72,25.72,99268.5475444096,8.1432,8.1496,8.1432,8.1432,99268.5475
2007-01-24 12:35:00,25.72,25.73,25.7,25.7,39707.419017763845,8.1432,8.1464,8.1369,8.1369,39707.419
2007-01-24 12:40:00,25.7,25.72,25.68,25.72,79832.81086729362,8.1369,8.1432,8.1306,8.1432,79832.8109
2007-01-24 12:45:00,25.72,25.73,25.69,25.7,67711.59874608151,8.1432,8.1464,8.1337,8.1369,67711.5987
2007-01-24 12:50:00,25.7,25.72,25.7,25.71,38244.51410658307,8.1369,8.1432,8.1369,8.1401,38244.5141
2007-01-24 12:55:00,25.71,25.72,25.71,25.72,50574.71264367816,8.1401,8.1432,8.1401,8.1432,50574.7126
2007-01-24 13:00:00,25.72,25.72,25.7,25.71,63740.85684430512,8.1432,8.1432,8.1369,8.1401,63740.8568
2007-01-24 13:05:00,25.71,25.74,25.69,25.73,103657.26227795192,8.1401,8.1496,8.1337,8.1464,103657.2623
2007-01-24 13:10:00,25.72,25.73,25.71,25.71,89864.15882967607,8.1432,8.1464,8.1401,8.1401,89864.1588
2007-01-24 13:15:00,25.71,25.71,25.7,25.7,39707.419017763845,8.1401,8.1401,8.1369,8.1369,39707.419
2007-01-24 13:20:00,25.7,25.71,25.69,25.69,88192.26750261233,8.1369,8.1401,8.1337,8.1337,88192.2675
2007-01-24 13:25:00,25.69,25.7,25.58,25.65,200417.97283176592,8.1337,8.1369,8.0989,8.1211,200417.9728
2007-01-24 13:30:00,25.65,25.7,25.65,25.66,241170.32392894465,8.1211,8.1369,8.1211,8.1242,241170.3239
2007-01-24 13:35:00,25.66,25.68,25.63,25.63,71264.36781609195,8.1242,8.1306,8.1147,8.1147,71264.3678
2007-01-24 13:40:00,25.63,25.65,25.62,25.63,58307.21003134796,8.1147,8.1211,8.1116,8.1147,58307.21
2007-01-24 13:45:00,25.63,25.66,25.62,25.65,98432.60188087774,8.1147,8.1242,8.1116,8.1211,98432.6019
2007-01-24 13:50:00,25.65,25.66,25.63,25.65,40543.36468129572,8.1211,8.1242,8.1147,8.1211,40543.3647
2007-01-24 13:55:00,25.65,25.71,25.64,25.66,321212.1212121212,8.1211,8.1401,8.1179,8.1242,321212.1212
2007-01-24 14:00:00,25.66,25.66,25.62,25.64,64158.82967607105,8.1242,8.1242,8.1116,8.1179,64158.8297
2007-01-24 14:05:00,25.64,25.66,25.61,25.61,120794.14838035528,8.1179,8.1242,8.1084,8.1084,120794.1484
2007-01-24 14:10:00,25.61,25.66,25.61,25.66,117450.36572622778,8.1084,8.1242,8.1084,8.1242,117450.3657
2007-01-24 14:15:00,25.67,25.69,25.64,25.64,127690.7001044932,8.1274,8.1337,8.1179,8.1179,127690.7001
2007-01-24 14:20:00,25.64,25.69,25.64,25.68,55799.37304075235,8.1179,8.1337,8.1179,8.1306,55799.373
2007-01-24 14:25:00,25.68,25.72,25.67,25.71,58098.223615465,8.1306,8.1432,8.1274,8.1401,58098.2236
2007-01-24 14:30:00,25.71,25.72,25.69,25.7,54545.454545454544,8.1401,8.1432,8.1337,8.1369,54545.4545
2007-01-24 14:35:00,25.7,25.71,25.67,25.69,121630.09404388716,8.1369,8.1401,8.1274,8.1337,121630.094
2007-01-24 14:40:00,25.68,25.7,25.67,25.68,70219.43573667711,8.1306,8.1369,8.1274,8.1306,70219.4357
2007-01-24 14:45:00,25.68,25.68,25.65,25.66,268129.5715778474,8.1306,8.1306,8.1211,8.1242,268129.5716
2007-01-24 14:50:00,25.65,25.66,25.65,25.66,71264.36781609195,8.1211,8.1242,8.1211,8.1242,71264.3678
2007-01-24 14:55:00,25.65,25.67,25.65,25.67,55590.38662486938,8.1211,8.1274,8.1211,8.1274,55590.3866
2007-01-24 15:00:00,25.67,25.68,25.65,25.66,68338.5579937304,8.1274,8.1306,8.1211,8.1242,68338.558
2007-01-24 15:05:00,25.66,25.66,25.64,25.65,144618.59979101358,8.1242,8.1242,8.1179,8.1211,144618.5998
2007-01-24 15:10:00,25.65,25.67,25.64,25.66,152560.08359456636,8.1211,8.1274,8.1179,8.1242,152560.0836
2007-01-24 15:15:00,25.66,25.66,25.64,25.64,220271.68234064785,8.1242,8.1242,8.1179,8.1179,220271.6823
2007-01-24 15:20:00,25.65,25.66,25.64,25.65,272100.3134796238,8.1211,8.1242,8.1179,8.1211,272100.3135
2007-01-24 15:25:00,25.65,25.66,25.63,25.65,77951.93312434692,8.1211,8.1242,8.1147,8.1211,77951.9331
2007-01-24 15:30:00,25.65,25.7,25.65,25.66,156948.79832810868,8.1211,8.1369,8.1211,8.1242,156948.7983
2007-01-24 15:35:00,25.67,25.67,25.64,25.64,388923.7199582027,8.1274,8.1274,8.1179,8.1179,388923.72
2007-01-24 15:40:00,25.64,25.65,25.63,25.65,198537.0950888192,8.1179,8.1211,8.1147,8.1211,198537.0951
2007-01-24 15:45:00,25.65,25.65,25.62,25.63,174503.6572622779,8.1211,8.1211,8.1116,8.1147,174503.6573
2007-01-24 15:50:00,25.62,25.65,25.62,25.64,599582.027168234,8.1116,8.1211,8.1116,8.1179,599582.0272
2007-01-24 15:55:00,25.64,25.67,25.63,25.64,309090.90909090906,8.1179,8.1274,8.1147,8.1179,309090.9091
2007-01-25 09:30:00,25.41,25.6,25.36,25.46,716405.4336468129,8.0451,8.1052,8.0292,8.0609,716405.4336
2007-01-25 09:35:00,25.46,25.47,25.39,25.4,471891.3270637408,8.0609,8.0641,8.0387,8.0419,471891.3271
2007-01-25 09:40:00,25.4,25.43,25.38,25.41,215882.9676071056,8.0419,8.0514,8.0356,8.0451,215882.9676
2007-01-25 09:45:00,25.41,25.41,25.31,25.35,1294461.8599791012,8.0451,8.0451,8.0134,8.0261,1294461.86
2007-01-25 09:50:00,25.35,25.42,25.33,25.4,263113.8975966562,8.0261,8.0482,8.0197,8.0419,263113.8976
2007-01-25 09:55:00,25.41,25.41,25.32,25.32,283385.5799373041,8.0451,8.0451,8.0166,8.0166,283385.5799
2007-01-25 10:00:00,25.32,25.34,25.27,25.28,250783.6990595612,8.0166,8.0229,8.0007,8.0039,250783.6991
2007-01-25 10:05:00,25.28,25.36,25.27,25.34,282131.66144200624,8.0039,8.0292,8.0007,8.0229,282131.6614
2007-01-25 10:10:00,25.34,25.35,25.3,25.33,158620.6896551724,8.0229,8.0261,8.0102,8.0197,158620.6897
2007-01-25 10:15:00,25.33,25.34,25.32,25.32,214002.08986415883,8.0197,8.0229,8.0166,8.0166,214002.0899
2007-01-25 10:20:00,25.33,25.33,25.29,25.29,148171.36886102404,8.0197,8.0197,8.0071,8.0071,148171.3689
2007-01-25 10:25:00,25.3,25.31,25.28,25.29,114315.56948798327,8.0102,8.0134,8.0039,8.0071,114315.5695
2007-01-25 10:30:00,25.29,25.33,25.28,25.31,166980.1462904911,8.0071,8.0197,8.0039,8.0134,166980.1463
2007-01-25 10:35:00,25.32,25.32,25.25,25.28,174294.670846395,8.0166,8.0166,7.9944,8.0039,174294.6708
2007-01-25 10:40:00,25.28,25.29,25.26,25.28,87983.28108672936,8.0039,8.0071,7.9976,8.0039,87983.2811
2007-01-25 10:45:00,25.28,25.28,25.26,25.26,140856.84430512018,8.0039,8.0039,7.9976,7.9976,140856.8443
2007-01-25 10:50:00,25.26,25.28,25.26,25.28,211285.26645768023,7.9976,8.0039,7.9976,8.0039,211285.2665
2007-01-25 10:55:00,25.28,25.29,25.27,25.29,139602.92580982237,8.0039,8.0071,8.0007,8.0071,139602.9258
2007-01-25 11:00:00,25.28,25.29,25.27,25.28,289028.2131661442,8.0039,8.0071,8.0007,8.0039,289028.2132
2007-01-25 11:05:00,25.28,25.29,25.28,25.28,138557.99373040753,8.0039,8.0071,8.0039,8.0039,138557.9937
2007-01-25 11:10:00,25.28,25.29,25.27,25.29,70219.43573667711,8.0039,8.0071,8.0007,8.0071,70219.4357
2007-01-25 11:15:00,25.29,25.29,25.27,25.29,116823.4064785789,8.0071,8.0071,8.0007,8.0071,116823.4065
2007-01-25 11:20:00,25.29,25.3,25.27,25.29,84639.49843260187,8.0071,8.0102,8.0007,8.0071,84639.4984
2007-01-25 11:25:00,25.3,25.3,25.28,25.29,73772.20480668756,8.0102,8.0102,8.0039,8.0071,73772.2048
2007-01-25 11:30:00,25.3,25.31,25.29,25.29,100731.45245559038,8.0102,8.0134,8.0071,8.0071,100731.4525
2007-01-25 11:35:00,25.29,25.34,25.29,25.34,83803.55276907001,8.0071,8.0229,8.0071,8.0229,83803.5528
2007-01-25 11:40:00,25.34,25.34,25.31,25.31,168443.0512016719,8.0229,8.0229,8.0134,8.0134,168443.0512
2007-01-25 11:45:00,25.31,25.31,25.3,25.31,34900.73145245559,8.0134,8.0134,8.0102,8.0134,34900.7315
2007-01-25 11:50:00,25.31,25.32,25.3,25.31,234691.74503657265,8.0134,8.0166,8.0102,8.0134,234691.745
2007-01-25 11:55:00,25.31,25.32,25.3,25.31,202298.85057471265,8.0134,8.0166,8.0102,8.0134,202298.8506
2007-01-25 12:00:00,25.3,25.31,25.29,25.29,124555.90386624869,8.0102,8.0134,8.0071,8.0071,124555.9039
2007-01-25 12:05:00,25.29,25.29,25.26,25.27,228631.1389759665,8.0071,8.0071,7.9976,8.0007,228631.139
2007-01-25 12:10:00,25.26,25.27,25.26,25.26,237199.58202716825,7.9976,8.0007,7.9976,7.9976,237199.582
2007-01-25 12:15:00,25.26,25.3,25.25,25.28,149425.28735632185,7.9976,8.0102,7.9944,8.0039,149425.2874
2007-01-25 12:20:00,25.28,25.28,25.26,25.27,162382.44514106584,8.0039,8.0039,7.9976,8.0007,162382.4451
2007-01-25 12:25:00,25.27,25.27,25.26,25.26,50783.69905956113,8.0007,8.0007,7.9976,7.9976,50783.6991
2007-01-25 12:30:00,25.26,25.27,25.24,25.25,132706.37408568442,7.9976,8.0007,7.9912,7.9944,132706.3741
2007-01-25 12:35:00,25.25,25.26,25.24,25.26,192058.5161964472,7.9944,7.9976,7.9912,7.9976,192058.5162
2007-01-25 12:40:00,25.26,25.28,25.26,25.26,284012.53918495297,7.9976,8.0039,7.9976,7.9976,284012.5392
2007-01-25 12:45:00,25.26,25.26,25.25,25.26,662068.9655172414,7.9976,7.9976,7.9944,7.9976,662068.9655
2007-01-25 12:50:00,25.26,25.26,25.21,25.23,233019.85370950887,7.9976,7.9976,7.9818,7.9881,233019.8537
2007-01-25 12:55:00,25.23,25.25,25.21,25.23,120585.16196447233,7.9881,7.9944,7.9818,7.9881,120585.162
2007-01-25 13:00:00,25.24,25.26,25.22,25.22,63740.85684430512,7.9912,7.9976,7.9849,7.9849,63740.8568
2007-01-25 13:05:00,25.22,25.22,25.21,25.22,108672.93625914316,7.9849,7.9849,7.9818,7.9849,108672.9363
2007-01-25 13:10:00,25.22,25.22,25.21,25.21,105747.1264367816,7.9849,7.9849,7.9818,7.9818,105747.1264
2007-01-25 13:15:00,25.22,25.22,25.21,25.21,75026.12330198537,7.9849,7.9849,7.9818,7.9818,75026.1233
2007-01-25 13:20:00,25.22,25.23,25.21,25.23,83385.57993730408,7.9849,7.9881,7.9818,7.9881,83385.5799
2007-01-25 13:25:00,25.23,25.24,25.18,25.23,447857.8892371996,7.9881,7.9912,7.9723,7.9881,447857.8892
2007-01-25 13:30:00,25.24,25.26,25.21,25.24,192894.46185997908,7.9912,7.9976,7.9818,7.9912,192894.4619
2007-01-25 13:35:00,25.24,25.25,25.19,25.22,158620.6896551724,7.9912,7.9944,7.9754,7.9849,158620.6897
2007-01-25 13:40:00,25.22,25.26,25.2,25.26,142946.70846394985,7.9849,7.9976,7.9786,7.9976,142946.7085
2007-01-25 13:45:00,25.26,25.29,25.22,25.29,248066.87565308253,7.9976,8.0071,7.9849,8.0071,248066.8757
2007-01-25 13:50:00,25.28,25.31,25.28,25.29,95715.77847439917,8.0039,8.0134,8.0039,8.0071,95715.7785
2007-01-25 13:55:00,25.29,25.3,25.26,25.27,103448.27586206896,8.0071,8.0102,7.9976,8.0007,103448.2759
2007-01-25 14:00:00,25.27,25.27,25.2,25.2,230303.0303030303,8.0007,8.0007,7.9786,7.9786,230303.0303
2007-01-25 14:05:00,25.2,25.23,25.2,25.22,170532.91536050156,7.9786,7.9881,7.9786,7.9849,170532.9154
2007-01-25 14:10:00,25.22,25.22,25.2,25.21,221943.5736677116,7.9849,7.9849,7.9786,7.9818,221943.5737
2007-01-25 14:15:00,25.21,25.25,25.21,25.24,221107.6280041797,7.9818,7.9944,7.9818,7.9912,221107.628
2007-01-25 14:20:00,25.24,25.25,25.23,25.24,271264.3678160919,7.9912,7.9944,7.9881,7.9912,271264.3678
2007-01-25 14:25:00,25.24,25.24,25.15,25.19,230929.9895506792,7.9912,7.9912,7.9628,7.9754,230929.9896
2007-01-25 14:30:00,25.19,25.2,25.14,25.16,116196.44723093,7.9754,7.9786,7.9596,7.9659,116196.4472
2007-01-25 14:35:00,25.16,25.22,25.11,25.12,331034.4827586207,7.9659,7.9849,7.9501,7.9533,331034.4828
2007-01-25 14:40:00,25.12,25.17,25.12,25.15,143782.6541274817,7.9533,7.9691,7.9533,7.9628,143782.6541
2007-01-25 14:45:00,25.16,25.17,25.09,25.09,161546.49947753394,7.9659,7.9691,7.9438,7.9438,161546.4995
2007-01-25 14:50:00,25.09,25.15,25.08,25.15,164890.28213166143,7.9438,7.9628,7.9406,7.9628,164890.2821
2007-01-25 14:55:00,25.15,25.15,25.14,25.15,160710.55381400208,7.9628,7.9628,7.9596,7.9628,160710.5538
2007-01-25 15:00:00,25.15,25.17,25.15,25.15,115987.46081504702,7.9628,7.9691,7.9628,7.9628,115987.4608
2007-01-25 15:05:00,25.15,25.15,25.1,25.12,167398.11912225705,7.9628,7.9628,7.9469,7.9533,167398.1191
2007-01-25 15:10:00,25.12,25.13,25.09,25.1,205224.66039707416,7.9533,7.9564,7.9438,7.9469,205224.6604
2007-01-25 15:15:00,25.1,25.13,25.1,25.11,192685.4754440961,7.9469,7.9564,7.9469,7.9501,192685.4754
2007-01-25 15:20:00,25.11,25.15,25.1,25.14,236781.6091954023,7.9501,7.9628,7.9469,7.9596,236781.6092
2007-01-25 15:25:00,25.14,25.15,25.12,25.14,304911.1807732497,7.9596,7.9628,7.9533,7.9596,304911.1808
2007-01-25 15:30:00,25.14,25.15,25.13,25.15,225496.34273772204,7.9596,7.9628,7.9564,7.9628,225496.3427
2007-01-25 15:35:00,25.15,25.19,25.14,25.15,291954.0229885057,7.9628,7.9754,7.9596,7.9628,291954.023
2007-01-25 15:40:00,25.15,25.15,25.13,25.15,226959.2476489028,7.9628,7.9628,7.9564,7.9628,226959.2476
2007-01-25 15:45:00,25.15,25.17,25.15,25.17,225078.3699059561,7.9628,7.9691,7.9628,7.9691,225078.3699
2007-01-25 15:50:00,25.17,25.2,25.16,25.2,423197.4921630094,7.9691,7.9786,7.9659,7.9786,423197.4922
2007-01-25 15:55:00,25.2,25.21,25.16,25.17,486311.3897596656,7.9786,7.9818,7.9659,7.9691,486311.3898
2007-01-26 09:30:00,25.22,25.25,25.15,25.18,298432.60188087774,7.9849,7.9944,7.9628,7.9723,298432.6019
2007-01-26 09:35:00,25.18,25.19,25.17,25.19,99686.52037617554,7.9723,7.9754,7.9691,7.9754,99686.5204
2007-01-26 09:40:00,25.19,25.21,25.17,25.2,80041.7972831766,7.9754,7.9818,7.9691,7.9786,80041.7973
2007-01-26 09:45:00,25.2,25.22,25.17,25.17,106583.07210031348,7.9786,7.9849,7.9691,7.9691,106583.0721
2007-01-26 09:50:00,25.17,25.18,25.12,25.14,350888.1922675026,7.9691,7.9723,7.9533,7.9596,350888.1923
2007-01-26 09:55:00,25.14,25.14,25.12,25.13,71055.38140020898,7.9596,7.9596,7.9533,7.9564,71055.3814
2007-01-26 10:00:00,25.13,25.14,24.96,24.98,299477.5339602926,7.9564,7.9596,7.9026,7.9089,299477.534
2007-01-26 10:05:00,24.97,25.02,24.96,24.98,239498.4326018809,7.9058,7.9216,7.9026,7.9089,239498.4326
2007-01-26 10:10:00,24.97,25.02,24.95,24.99,219853.7095088819,7.9058,7.9216,7.8994,7.9121,219853.7095
2007-01-26 10:15:00,24.99,25.02,24.93,24.94,150052.24660397074,7.9121,7.9216,7.8931,7.8963,150052.2466
2007-01-26 10:20:00,24.94,25.01,24.94,24.97,133124.34691745037,7.8963,7.9184,7.8963,7.9058,133124.3469
2007-01-26 10:25:00,24.96,24.98,24.93,24.96,140647.8578892372,7.9026,7.9089,7.8931,7.9026,140647.8579
2007-01-26 10:30:00,24.96,24.98,24.92,24.95,124137.93103448275,7.9026,7.9089,7.8899,7.8994,124137.931
2007-01-26 10:35:00,24.95,24.97,24.93,24.94,82131.66144200627,7.8994,7.9058,7.8931,7.8963,82131.6614
2007-01-26 10:40:00,24.94,24.95,24.92,24.94,153187.04284221525,7.8963,7.8994,7.8899,7.8963,153187.0428
2007-01-26 10:45:00,24.94,24.95,24.93,24.94,114733.5423197492,7.8963,7.8994,7.8931,7.8963,114733.5423
2007-01-26 10:50:00,24.94,24.98,24.93,24.95,141274.8171368861,7.8963,7.9089,7.8931,7.8994,141274.8171
2007-01-26 10:55:00,24.95,24.97,24.94,24.94,76489.02821316614,7.8994,7.9058,7.8963,7.8963,76489.0282
2007-01-26 11:00:00,24.94,24.96,24.93,24.93,83803.55276907001,7.8963,7.9026,7.8931,7.8931,83803.5528
2007-01-26 11:05:00,24.93,24.94,24.93,24.93,136468.12957157785,7.8931,7.8963,7.8931,7.8931,136468.1296
2007-01-26 11:10:00,24.93,24.94,24.9,24.91,142528.7356321839,7.8931,7.8963,7.8836,7.8868,142528.7356
2007-01-26 11:15:00,24.91,24.91,24.89,24.91,96969.69696969696,7.8868,7.8868,7.8804,7.8868,96969.697
2007-01-26 11:20:00,24.91,24.93,24.89,24.89,119749.21630094045,7.8868,7.8931,7.8804,7.8804,119749.2163
2007-01-26 11:25:00,24.89,24.9,24.86,24.88,272309.2998955068,7.8804,7.8836,7.8709,7.8773,272309.2999
2007-01-26 11:30:00,24.88,24.89,24.86,24.88,230929.9895506792,7.8773,7.8804,7.8709,7.8773,230929.9896
2007-01-26 11:35:00,24.88,24.89,24.87,24.89,182863.11389759663,7.8773,7.8804,7.8741,7.8804,182863.1139
2007-01-26 11:40:00,24.89,24.91,24.88,24.9,101776.3845350052,7.8804,7.8868,7.8773,7.8836,101776.3845
2007-01-26 11:45:00,24.9,24.9,24.88,24.89,88192.26750261233,7.8836,7.8836,7.8773,7.8804,88192.2675
2007-01-26 11:50:00,24.89,24.89,24.88,24.89,128735.63218390803,7.8804,7.8804,7.8773,7.8804,128735.6322
2007-01-26 11:55:00,24.89,24.94,24.88,24.93,125809.8223615465,7.8804,7.8963,7.8773,7.8931,125809.8224
2007-01-26 12:00:00,24.93,24.96,24.93,24.95,111389.75966562174,7.8931,7.9026,7.8931,7.8994,111389.7597
2007-01-26 12:05:00,24.95,24.98,24.95,24.96,158202.71682340646,7.8994,7.9089,7.8994,7.9026,158202.7168
2007-01-26 12:10:00,24.97,25.0,24.96,24.96,176384.53500522466,7.9058,7.9153,7.9026,7.9026,176384.535
2007-01-26 12:15:00,24.96,24.97,24.94,24.96,39289.44618599791,7.9026,7.9058,7.8963,7.9026,39289.4462
2007-01-26 12:20:00,24.96,24.96,24.95,24.95,31765.93521421108,7.9026,7.9026,7.8994,7.8994,31765.9352
2007-01-26 12:25:00,24.95,24.96,24.93,24.94,36154.649947753394,7.8994,7.9026,7.8931,7.8963,36154.6499
2007-01-26 12:30:00,24.94,24.96,24.94,24.95,61650.992685475445,7.8963,7.9026,7.8963,7.8994,61650.9927
2007-01-26 12:35:00,24.95,24.95,24.94,24.95,95924.76489028212,7.8994,7.8994,7.8963,7.8994,95924.7649
2007-01-26 12:40:00,24.95,24.95,24.92,24.92,87147.3354231975,7.8994,7.8994,7.8899,7.8899,87147.3354
2007-01-26 12:45:00,24.91,24.93,24.91,24.93,122466.039707419,7.8868,7.8931,7.8868,7.8931,122466.0397
2007-01-26 12:50:00,24.93,24.95,24.93,24.95,89446.18599791013,7.8931,7.8994,7.8931,7.8994,89446.186
2007-01-26 12:55:00,24.94,24.96,24.93,24.96,64576.80250783699,7.8963,7.9026,7.8931,7.9026,64576.8025
2007-01-26 13:00:00,24.95,24.98,24.93,24.97,148171.36886102404,7.8994,7.9089,7.8931,7.9058,148171.3689
2007-01-26 13:05:00,24.97,24.97,24.92,24.94,78787.87878787878,7.9058,7.9058,7.8899,7.8963,78787.8788
2007-01-26 13:10:00,24.94,24.94,24.91,24.93,79414.83803552769,7.8963,7.8963,7.8868,7.8931,79414.838
2007-01-26 13:15:00,24.93,24.94,24.92,24.93,37199.58202716823,7.8931,7.8963,7.8899,7.8931,37199.582
2007-01-26 13:20:00,24.93,24.93,24.91,24.93,446394.9843260188,7.8931,7.8931,7.8868,7.8931,446394.9843
2007-01-26 13:25:00,24.93,24.93,24.92,24.92,52873.5632183908,7.8931,7.8931,7.8899,7.8899,52873.5632
2007-01-26 13:30:00,24.92,24.95,24.92,24.93,121630.09404388716,7.8899,7.8994,7.8899,7.8931,121630.094
2007-01-26 13:35:00,24.93,24.94,24.93,24.93,38871.47335423197,7.8931,7.8963,7.8931,7.8931,38871.4734
2007-01-26 13:40:00,24.93,24.95,24.93,24.94,52455.59038662487,7.8931,7.8994,7.8931,7.8963,52455.5904
2007-01-26 13:45:00,24.94,24.94,24.93,24.93,39498.43260188088,7.8963,7.8963,7.8931,7.8931,39498.4326
2007-01-26 13:50:00,24.93,24.96,24.93,24.96,57889.23719958203,7.8931,7.9026,7.8931,7.9026,57889.2372
2007-01-26 13:55:00,24.96,24.97,24.95,24.96,79832.81086729362,7.9026,7.9058,7.8994,7.9026,79832.8109
2007-01-26 14:00:00,24.97,24.97,24.95,24.96,73354.23197492163,7.9058,7.9058,7.8994,7.9026,73354.232
2007-01-26 14:05:00,24.96,24.98,24.95,24.97,130198.53709508882,7.9026,7.9089,7.8994,7.9058,130198.5371
2007-01-26 14:10:00,24.97,24.98,24.96,24.98,109508.88192267502,7.9058,7.9089,7.9026,7.9089,109508.8819
2007-01-26 14:15:00,24.98,25.03,24.98,24.98,157784.74399164054,7.9089,7.9248,7.9089,7.9089,157784.744
2007-01-26 14:20:00,24.98,25.01,24.96,25.01,703030.303030303,7.9089,7.9184,7.9026,7.9184,703030.303
2007-01-26 14:25:00,25.01,25.05,24.98,25.03,272936.2591431557,7.9184,7.9311,7.9089,7.9248,272936.2591
2007-01-26 14:30:00,25.03,25.03,25.02,25.03,208986.4158829676,7.9248,7.9248,7.9216,7.9248,208986.4159
2007-01-26 14:35:00,25.03,25.04,25.02,25.03,263113.8975966562,7.9248,7.9279,7.9216,7.9248,263113.8976
2007-01-26 14:40:00,25.02,25.03,25.0,25.02,285266.45768025075,7.9216,7.9248,7.9153,7.9216,285266.4577
2007-01-26 14:45:00,25.02,25.05,25.02,25.04,193312.43469174503,7.9216,7.9311,7.9216,7.9279,193312.4347
2007-01-26 14:50:00,25.05,25.06,25.04,25.05,188087.77429467085,7.9311,7.9343,7.9279,7.9311,188087.7743
2007-01-26 14:55:00,25.05,25.07,25.04,25.07,156112.8526645768,7.9311,7.9374,7.9279,7.9374,156112.8527
2007-01-26 15:00:00,25.07,25.11,25.07,25.09,244932.079414838,7.9374,7.9501,7.9374,7.9438,244932.0794
2007-01-26 15:05:00,25.09,25.11,25.06,25.11,129571.57784743993,7.9438,7.9501,7.9343,7.9501,129571.5778
2007-01-26 15:10:00,25.11,25.14,25.09,25.14,278369.90595611284,7.9501,7.9596,7.9438,7.9596,278369.906
2007-01-26 15:15:00,25.13,25.16,25.13,25.14,169070.01044932078,7.9564,7.9659,7.9564,7.9596,169070.0104
2007-01-26 15:20:00,25.14,25.15,25.1,25.15,188714.7335423197,7.9596,7.9628,7.9469,7.9628,188714.7335
2007-01-26 15:25:00,25.15,25.15,25.14,25.14,150888.1922675026,7.9628,7.9628,7.9596,7.9596,150888.1923
2007-01-26 15:30:00,25.14,25.17,25.12,25.17,218390.80459770115,7.9596,7.9691,7.9533,7.9691,218390.8046
2007-01-26 15:35:00,25.16,25.17,25.13,25.15,184117.03239289444,7.9659,7.9691,7.9564,7.9628,184117.0324
2007-01-26 15:40:00,25.15,25.16,25.13,25.14,225078.3699059561,7.9628,7.9659,7.9564,7.9596,225078.3699
2007-01-26 15:45:00,25.15,25.19,25.14,25.18,160501.5673981191,7.9628,7.9754,7.9596,7.9723,160501.5674
2007-01-26 15:50:00,25.18,25.19,25.17,25.18,393312.434691745,7.9723,7.9754,7.9691,7.9723,393312.4347
2007-01-26 15:55:00,25.18,25.19,25.13,25.15,288819.2267502612,7.9723,7.9754,7.9564,7.9628,288819.2268
2007-01-29 09:30:00,24.84,24.95,24.65,24.94,1437826.5412748172,7.8646,7.8994,7.8044,7.8963,1437826.5413
2007-01-29 09:35:00,24.95,25.06,24.94,25.04,338349.00731452456,7.8994,7.9343,7.8963,7.9279,338349.0073
2007-01-29 09:40:00,25.04,25.04,24.98,25.01,214002.08986415883,7.9279,7.9279,7.9089,7.9184,214002.0899
2007-01-29 09:45:00,25.01,25.02,24.87,24.98,291327.0637408568,7.9184,7.9216,7.8741,7.9089,291327.0637
2007-01-29 09:50:00,24.98,25.05,24.96,25.05,231974.92163009403,7.9089,7.9311,7.9026,7.9311,231974.9216
2007-01-29 09:55:00,25.05,25.06,24.98,25.01,221107.6280041797,7.9311,7.9343,7.9089,7.9184,221107.628
2007-01-29 10:00:00,25.01,25.05,25.0,25.02,194775.3396029258,7.9184,7.9311,7.9153,7.9216,194775.3396
2007-01-29 10:05:00,25.02,25.06,24.99,25.05,206896.5517241379,7.9216,7.9343,7.9121,7.9311,206896.5517
2007-01-29 10:10:00,25.05,25.06,25.03,25.04,256635.3187042842,7.9311,7.9343,7.9248,7.9279,256635.3187
2007-01-29 10:15:00,25.04,25.04,25.03,25.04,154022.9885057471,7.9279,7.9279,7.9248,7.9279,154022.9885
2007-01-29 10:20:00,25.04,25.04,25.0,25.02,258725.18286311388,7.9279,7.9279,7.9153,7.9216,258725.1829
2007-01-29 10:25:00,25.02,25.04,25.01,25.01,364054.3364681296,7.9216,7.9279,7.9184,7.9184,364054.3365
2007-01-29 10:30:00,25.0,25.02,24.99,25.01,217554.8589341693,7.9153,7.9216,7.9121,7.9184,217554.8589
2007-01-29 10:35:00,25.02,25.03,25.01,25.02,194357.36677115987,7.9216,7.9248,7.9184,7.9216,194357.3668
2007-01-29 10:40:00,25.02,25.04,25.01,25.02,171159.87460815045,7.9216,7.9279,7.9184,7.9216,171159.8746
2007-01-29 10:45:00,25.02,25.04,24.99,24.99,271891.3270637409,7.9216,7.9279,7.9121,7.9121,271891.3271
2007-01-29 10:50:00,24.98,24.99,24.98,24.99,125600.83594566352,7.9089,7.9121,7.9089,7.9121,125600.8359
2007-01-29 10:55:00,24.99,25.01,24.96,24.99,274817.1368861024,7.9121,7.9184,7.9026,7.9121,274817.1369
2007-01-29 11:00:00,24.99,25.01,24.98,24.99,274399.16405433643,7.9121,7.9184,7.9089,7.9121,274399.1641
2007-01-29 11:05:00,25.0,25.0,24.97,25.0,236990.59561128527,7.9153,7.9153,7.9058,7.9153,236990.5956
2007-01-29 11:10:00,25.0,25.02,25.0,25.0,149634.2737722048,7.9153,7.9216,7.9153,7.9153,149634.2738
2007-01-29 11:15:00,25.0,25.01,24.98,25.0,192267.5026123302,7.9153,7.9184,7.9089,7.9153,192267.5026
2007-01-29 11:20:00,25.0,25.04,25.0,25.04,191431.5569487984,7.9153,7.9279,7.9153,7.9279,191431.5569
2007-01-29 11:25:00,25.04,25.05,25.03,25.04,123301.98537095088,7.9279,7.9311,7.9248,7.9279,123301.9854
2007-01-29 11:30:00,25.04,25.07,25.04,25.07,155903.86624869384,7.9279,7.9374,7.9279,7.9374,155903.8662
2007-01-29 11:35:00,25.06,25.09,25.06,25.08,198119.1222570533,7.9343,7.9438,7.9343,7.9406,198119.1223
2007-01-29 11:40:00,25.09,25.09,25.07,25.08,292580.98223615467,7.9438,7.9438,7.9374,7.9406,292580.9822
2007-01-29 11:45:00,25.09,25.09,25.06,25.08,168652.03761755486,7.9438,7.9438,7.9343,7.9406,168652.0376
2007-01-29 11:50:00,25.08,25.09,25.06,25.09,85057.4712643678,7.9406,7.9438,7.9343,7.9438,85057.4713
2007-01-29 11:55:00,25.09,25.12,25.08,25.12,100313.47962382445,7.9438,7.9533,7.9406,7.9533,100313.4796
2007-01-29 12:00:00,25.12,25.12,25.07,25.09,289237.19958202715,7.9533,7.9533,7.9374,7.9438,289237.1996
2007-01-29 12:05:00,25.09,25.1,25.08,25.09,109508.88192267502,7.9438,7.9469,7.9406,7.9438,109508.8819
2007-01-29 12:10:00,25.1,25.1,25.07,25.09,179519.33124346918,7.9469,7.9469,7.9374,7.9438,179519.3312
2007-01-29 12:15:00,25.09,25.12,25.08,25.1,102612.33019853708,7.9438,7.9533,7.9406,7.9469,102612.3302
2007-01-29 12:20:00,25.1,25.1,25.06,25.09,90073.14524555903,7.9469,7.9469,7.9343,7.9438,90073.1452
2007-01-29 12:25:00,25.09,25.09,25.06,25.06,73981.19122257053,7.9438,7.9438,7.9343,7.9343,73981.1912
2007-01-29 12:30:00,25.06,25.07,25.05,25.07,88819.22675026122,7.9343,7.9374,7.9311,7.9374,88819.2268
2007-01-29 12:35:00,25.07,25.09,25.07,25.08,75862.06896551723,7.9374,7.9438,7.9374,7.9406,75862.069
2007-01-29 12:40:00,25.08,25.1,25.07,25.08,144827.58620689655,7.9406,7.9469,7.9374,7.9406,144827.5862
2007-01-29 12:45:00,25.08,25.11,25.08,25.1,83385.57993730408,7.9406,7.9501,7.9406,7.9469,83385.5799
2007-01-29 12:50:00,25.1,25.11,25.1,25.1,82967.60710553813,7.9469,7.9501,7.9469,7.9469,82967.6071
2007-01-29 12:55:00,25.1,25.11,25.1,25.1,55172.41379310345,7.9469,7.9501,7.9469,7.9469,55172.4138
2007-01-29 13:00:00,25.1,25.1,25.07,25.07,221943.5736677116,7.9469,7.9469,7.9374,7.9374,221943.5737
2007-01-29 13:05:00,25.08,25.09,25.07,25.07,112225.7053291536,7.9406,7.9438,7.9374,7.9374,112225.7053
2007-01-29 13:10:00,25.07,25.1,25.06,25.1,98641.5882967607,7.9374,7.9469,7.9343,7.9469,98641.5883
2007-01-29 13:15:00,25.1,25.11,25.09,25.11,62277.95193312434,7.9469,7.9501,7.9438,7.9501,62277.9519
2007-01-29 13:20:00,25.11,25.12,25.1,25.11,65621.73458725182,7.9501,7.9533,7.9469,7.9501,65621.7346
2007-01-29 13:25:00,25.12,25.14,25.12,25.14,125182.8631138976,7.9533,7.9596,7.9533,7.9596,125182.8631
2007-01-29 13:30:00,25.14,25.14,25.13,25.14,152978.05642633227,7.9596,7.9596,7.9564,7.9596,152978.0564
2007-01-29 13:35:00,25.14,25.15,25.14,25.14,287565.3082549634,7.9596,7.9628,7.9596,7.9596,287565.3083
2007-01-29 13:40:00,25.15,25.16,25.14,25.15,270428.4221525601,7.9628,7.9659,7.9596,7.9628,270428.4222
2007-01-29 13:45:00,25.16,25.16,25.15,25.15,156530.82549634273,7.9659,7.9659,7.9628,7.9628,156530.8255
2007-01-29 13:50:00,25.15,25.17,25.15,25.15,148380.355276907,7.9628,7.9691,7.9628,7.9628,148380.3553
2007-01-29 13:55:00,25.15,25.15,25.14,25.14,334587.25182863115,7.9628,7.9628,7.9596,7.9596,334587.2518
2007-01-29 14:00:00,25.14,25.15,25.12,25.12,208777.42946708464,7.9596,7.9628,7.9533,7.9533,208777.4295
2007-01-29 14:05:00,25.12,25.15,25.11,25.12,188923.7199582027,7.9533,7.9628,7.9501,7.9533,188923.72
2007-01-29 14:10:00,25.12,25.12,25.06,25.07,173458.7251828631,7.9533,7.9533,7.9343,7.9374,173458.7252
2007-01-29 14:15:00,25.07,25.12,25.06,25.12,177220.48066875653,7.9374,7.9533,7.9343,7.9533,177220.4807
2007-01-29 14:20:00,25.12,25.15,25.12,25.15,212748.17136886105,7.9533,7.9628,7.9533,7.9628,212748.1714
2007-01-29 14:25:00,25.15,25.16,25.13,25.14,232601.8808777429,7.9628,7.9659,7.9564,7.9596,232601.8809
2007-01-29 14:30:00,25.14,25.17,25.14,25.16,252455.59038662488,7.9596,7.9691,7.9596,7.9659,252455.5904
2007-01-29 14:35:00,25.16,25.16,25.15,25.16,113061.65099268548,7.9659,7.9659,7.9628,7.9659,113061.651
2007-01-29 14:40:00,25.16,25.21,25.16,25.19,246603.97074190172,7.9659,7.9818,7.9659,7.9754,246603.9707
2007-01-29 14:45:00,25.2,25.2,25.18,25.18,228213.16614420063,7.9786,7.9786,7.9723,7.9723,228213.1661
2007-01-29 14:50:00,25.18,25.18,25.15,25.15,290073.14524555905,7.9723,7.9723,7.9628,7.9628,290073.1452
2007-01-29 14:55:00,25.16,25.19,25.15,25.18,161755.48589341692,7.9659,7.9754,7.9628,7.9723,161755.4859
2007-01-29 15:00:00,25.18,25.21,25.18,25.2,199791.01358411703,7.9723,7.9818,7.9723,7.9786,199791.0136
2007-01-29 15:05:00,25.21,25.21,25.19,25.19,203343.78265412748,7.9818,7.9818,7.9754,7.9754,203343.7827
2007-01-29 15:10:00,25.19,25.21,25.19,25.2,229885.0574712644,7.9754,7.9818,7.9754,7.9786,229885.0575
2007-01-29 15:15:00,25.2,25.21,25.2,25.2,94252.87356321838,7.9786,7.9818,7.9786,7.9786,94252.8736
2007-01-29 15:20:00,25.2,25.21,25.18,25.18,314942.5287356322,7.9786,7.9818,7.9723,7.9723,314942.5287
2007-01-29 15:25:00,25.19,25.19,25.15,25.17,214838.0355276907,7.9754,7.9754,7.9628,7.9691,214838.0355
2007-01-29 15:30:00,25.17,25.18,25.15,25.17,245350.052246604,7.9691,7.9723,7.9628,7.9691,245350.0522
2007-01-29 15:35:00,25.17,25.2,25.16,25.18,194566.35318704284,7.9691,7.9786,7.9659,7.9723,194566.3532
2007-01-29 15:40:00,25.18,25.19,25.17,25.19,434482.7586206896,7.9723,7.9754,7.9691,7.9754,434482.7586
2007-01-29 15:45:00,25.19,25.23,25.19,25.22,364263.3228840125,7.9754,7.9881,7.9754,7.9849,364263.3229
2007-01-29 15:50:00,25.22,25.24,25.2,25.2,543364.6812957157,7.9849,7.9912,7.9786,7.9786,543364.6813
2007-01-29 15:55:00,25.21,25.22,25.19,25.2,288819.2267502612,7.9818,7.9849,7.9754,7.9786,288819.2268
2007-01-30 09:30:00,25.24,25.47,25.23,25.39,1161964.4723092995,7.9912,8.0641,7.9881,8.0387,1161964.4723
2007-01-30 09:35:00,25.38,25.44,25.25,25.31,501985.3709508882,8.0356,8.0546,7.9944,8.0134,501985.371
2007-01-30 09:40:00,25.31,25.41,25.3,25.37,488401.25391849526,8.0134,8.0451,8.0102,8.0324,488401.2539
2007-01-30 09:45:00,25.4,25.4,25.36,25.36,209613.3751306165,8.0419,8.0419,8.0292,8.0292,209613.3751
2007-01-30 09:50:00,25.36,25.39,25.36,25.39,316823.40647857887,8.0292,8.0387,8.0292,8.0387,316823.4065
2007-01-30 09:55:00,25.38,25.43,25.37,25.41,202089.86415882967,8.0356,8.0514,8.0324,8.0451,202089.8642
2007-01-30 10:00:00,25.4,25.44,25.39,25.41,164054.33646812956,8.0419,8.0546,8.0387,8.0451,164054.3365
2007-01-30 10:05:00,25.42,25.42,25.36,25.37,158411.70323928943,8.0482,8.0482,8.0292,8.0324,158411.7032
2007-01-30 10:10:00,25.38,25.4,25.37,25.4,186415.8829676071,8.0356,8.0419,8.0324,8.0419,186415.883
2007-01-30 10:15:00,25.39,25.41,25.38,25.39,85475.44409613375,8.0387,8.0451,8.0356,8.0387,85475.4441
2007-01-30 10:20:00,25.38,25.41,25.37,25.39,96969.69696969696,8.0356,8.0451,8.0324,8.0387,96969.697
2007-01-30 10:25:00,25.4,25.41,25.37,25.38,141901.776384535,8.0419,8.0451,8.0324,8.0356,141901.7764
2007-01-30 10:30:00,25.38,25.42,25.38,25.4,157157.78474399162,8.0356,8.0482,8.0356,8.0419,157157.7847
2007-01-30 10:35:00,25.4,25.41,25.37,25.4,202507.8369905956,8.0419,8.0451,8.0324,8.0419,202507.837
2007-01-30 10:40:00,25.4,25.41,25.39,25.41,188923.7199582027,8.0419,8.0451,8.0387,8.0451,188923.72
2007-01-30 10:45:00,25.4,25.42,25.4,25.4,218390.80459770115,8.0419,8.0482,8.0419,8.0419,218390.8046
2007-01-30 10:50:00,25.41,25.41,25.38,25.39,242424.2424242424,8.0451,8.0451,8.0356,8.0387,242424.2424
2007-01-30 10:55:00,25.39,25.4,25.37,25.38,79623.82445141066,8.0387,8.0419,8.0324,8.0356,79623.8245
2007-01-30 11:00:00,25.38,25.38,25.36,25.36,214211.0762800418,8.0356,8.0356,8.0292,8.0292,214211.0763
2007-01-30 11:05:00,25.37,25.38,25.35,25.38,190177.6384535005,8.0324,8.0356,8.0261,8.0356,190177.6385
2007-01-30 11:10:00,25.38,25.4,25.37,25.37,101149.42528735632,8.0356,8.0419,8.0324,8.0324,101149.4253
2007-01-30 11:15:00,25.37,25.4,25.37,25.39,131661.4420062696,8.0324,8.0419,8.0324,8.0387,131661.442
2007-01-30 11:20:00,25.39,25.45,25.38,25.44,166980.1462904911,8.0387,8.0577,8.0356,8.0546,166980.1463
2007-01-30 11:25:00,25.44,25.45,25.41,25.42,93416.92789968652,8.0546,8.0577,8.0451,8.0482,93416.9279
2007-01-30 11:30:00,25.42,25.43,25.42,25.42,47648.90282131661,8.0482,8.0514,8.0482,8.0482,47648.9028
2007-01-30 11:35:00,25.42,25.44,25.42,25.42,88610.24033437826,8.0482,8.0546,8.0482,8.0482,88610.2403
2007-01-30 11:40:00,25.43,25.45,25.42,25.44,242424.2424242424,8.0514,8.0577,8.0482,8.0546,242424.2424
2007-01-30 11:45:00,25.44,25.46,25.43,25.45,213793.10344827583,8.0546,8.0609,8.0514,8.0577,213793.1034
2007-01-30 11:50:00,25.45,25.45,25.41,25.44,326018.80877742945,8.0577,8.0577,8.0451,8.0546,326018.8088
2007-01-30 11:55:00,25.44,25.44,25.42,25.42,71682.34064785788,8.0546,8.0546,8.0482,8.0482,71682.3406
2007-01-30 12:00:00,25.42,25.45,25.42,25.42,110344.8275862069,8.0482,8.0577,8.0482,8.0482,110344.8276
2007-01-30 12:05:00,25.43,25.43,25.42,25.42,76489.02821316614,8.0514,8.0514,8.0482,8.0482,76489.0282
2007-01-30 12:10:00,25.42,25.42,25.38,25.42,176802.50783699058,8.0482,8.0482,8.0356,8.0482,176802.5078
2007-01-30 12:15:00,25.42,25.42,25.39,25.4,287774.2946708464,8.0482,8.0482,8.0387,8.0419,287774.2947
2007-01-30 12:20:00,25.39,25.41,25.39,25.41,160501.5673981191,8.0387,8.0451,8.0387,8.0451,160501.5674
2007-01-30 12:25:00,25.41,25.41,25.4,25.41,93834.90073145244,8.0451,8.0451,8.0419,8.0451,93834.9007
2007-01-30 12:30:00,25.41,25.43,25.41,25.42,110553.81400208986,8.0451,8.0514,8.0451,8.0482,110553.814
2007-01-30 12:35:00,25.42,25.42,25.41,25.41,42424.24242424242,8.0482,8.0482,8.0451,8.0451,42424.2424
2007-01-30 12:40:00,25.41,25.42,25.41,25.41,85684.43051201671,8.0451,8.0482,8.0451,8.0451,85684.4305
2007-01-30 12:45:00,25.41,25.43,25.4,25.43,124973.87669801465,8.0451,8.0514,8.0419,8.0514,124973.8767
2007-01-30 12:50:00,25.43,25.43,25.42,25.42,54545.454545454544,8.0514,8.0514,8.0482,8.0482,54545.4545
2007-01-30 12:55:00,25.43,25.43,25.41,25.42,188087.77429467085,8.0514,8.0514,8.0451,8.0482,188087.7743
2007-01-30 13:00:00,25.42,25.42,25.4,25.4,185370.95088819225,8.0482,8.0482,8.0419,8.0419,185370.9509
2007-01-30 13:05:00,25.4,25.4,25.37,25.39,143782.6541274817,8.0419,8.0419,8.0324,8.0387,143782.6541
2007-01-30 13:10:00,25.39,25.41,25.39,25.41,169278.99686520375,8.0387,8.0451,8.0387,8.0451,169278.9969
2007-01-30 13:15:00,25.4,25.41,25.4,25.4,77324.97387669802,8.0419,8.0451,8.0419,8.0419,77324.9739
2007-01-30 13:20:00,25.4,25.42,25.4,25.42,85684.43051201671,8.0419,8.0482,8.0419,8.0482,85684.4305
2007-01-30 13:25:00,25.42,25.42,25.41,25.41,114733.5423197492,8.0482,8.0482,8.0451,8.0451,114733.5423
2007-01-30 13:30:00,25.41,25.43,25.41,25.41,72518.28631138976,8.0451,8.0514,8.0451,8.0451,72518.2863
2007-01-30 13:35:00,25.41,25.42,25.39,25.41,87774.29467084639,8.0451,8.0482,8.0387,8.0451,87774.2947
2007-01-30 13:40:00,25.41,25.43,25.41,25.42,71682.34064785788,8.0451,8.0514,8.0451,8.0482,71682.3406
2007-01-30 13:45:00,25.42,25.43,25.4,25.41,171786.83385579937,8.0482,8.0514,8.0419,8.0451,171786.8339
2007-01-30 13:50:00,25.41,25.42,25.4,25.42,66666.66666666667,8.0451,8.0482,8.0419,8.0482,66666.6667
2007-01-30 13:55:00,25.43,25.44,25.41,25.42,167607.10553814002,8.0514,8.0546,8.0451,8.0482,167607.1055
2007-01-30 14:00:00,25.42,25.43,25.42,25.42,114733.5423197492,8.0482,8.0514,8.0482,8.0482,114733.5423
2007-01-30 14:05:00,25.42,25.44,25.42,25.43,132288.40125391848,8.0482,8.0546,8.0482,8.0514,132288.4013
2007-01-30 14:10:00,25.43,25.44,25.41,25.42,161755.48589341692,8.0514,8.0546,8.0451,8.0482,161755.4859
2007-01-30 14:15:00,25.42,25.44,25.42,25.42,92580.98223615464,8.0482,8.0546,8.0482,8.0482,92580.9822
2007-01-30 14:20:00,25.42,25.42,25.4,25.4,97178.68338557992,8.0482,8.0482,8.0419,8.0419,97178.6834
2007-01-30 14:25:00,25.4,25.41,25.4,25.41,87983.28108672936,8.0419,8.0451,8.0419,8.0451,87983.2811
2007-01-30 14:30:00,25.4,25.42,25.4,25.41,87983.28108672936,8.0419,8.0482,8.0419,8.0451,87983.2811
2007-01-30 14:35:00,25.41,25.42,25.41,25.42,92371.99582027168,8.0451,8.0482,8.0451,8.0482,92371.9958
2007-01-30 14:40:00,25.42,25.44,25.42,25.42,90491.11807732497,8.0482,8.0546,8.0482,8.0482,90491.1181
2007-01-30 14:45:00,25.42,25.42,25.39,25.4,141901.776384535,8.0482,8.0482,8.0387,8.0419,141901.7764
2007-01-30 14:50:00,25.4,25.4,25.39,25.4,45977.01149425288,8.0419,8.0419,8.0387,8.0419,45977.0115
2007-01-30 14:55:00,25.4,25.42,25.4,25.42,109090.90909090907,8.0419,8.0482,8.0419,8.0482,109090.9091
2007-01-30 15:00:00,25.42,25.45,25.42,25.44,128526.64576802508,8.0482,8.0577,8.0482,8.0546,128526.6458
2007-01-30 15:05:00,25.43,25.44,25.42,25.43,214629.0491118077,8.0514,8.0546,8.0482,8.0514,214629.0491
2007-01-30 15:10:00,25.43,25.45,25.43,25.44,181400.20898641588,8.0514,8.0577,8.0514,8.0546,181400.209
2007-01-30 15:15:00,25.44,25.44,25.43,25.43,114942.52873563218,8.0546,8.0546,8.0514,8.0514,114942.5287
2007-01-30 15:20:00,25.43,25.44,25.43,25.43,106374.08568443052,8.0514,8.0546,8.0514,8.0514,106374.0857
2007-01-30 15:25:00,25.43,25.44,25.43,25.43,117659.35214211076,8.0514,8.0546,8.0514,8.0514,117659.3521
2007-01-30 15:30:00,25.43,25.43,25.42,25.43,145036.57262277952,8.0514,8.0514,8.0482,8.0514,145036.5726
2007-01-30 15:35:00,25.43,25.43,25.41,25.42,141483.80355276907,8.0514,8.0514,8.0451,8.0482,141483.8036
2007-01-30 15:40:00,25.42,25.43,25.41,25.43,189550.6792058516,8.0482,8.0514,8.0451,8.0514,189550.6792
2007-01-30 15:45:00,25.43,25.46,25.43,25.46,346290.4911180773,8.0514,8.0609,8.0514,8.0609,346290.4911
2007-01-30 15:50:00,25.46,25.46,25.43,25.44,258098.223615465,8.0609,8.0609,8.0514,8.0546,258098.2236
2007-01-30 15:55:00,25.45,25.45,25.41,25.45,216091.9540229885,8.0577,8.0577,8.0451,8.0577,216091.954
2007-01-31 09:30:00,25.24,25.36,25.15,25.27,659561.1285266457,7.9912,8.0292,7.9628,8.0007,659561.1285
2007-01-31 09:35:00,25.27,25.36,25.26,25.35,344618.5997910136,8.0007,8.0292,7.9976,8.0261,344618.5998
2007-01-31 09:40:00,25.36,25.38,25.34,25.37,190386.6248693835,8.0292,8.0356,8.0229,8.0324,190386.6249
2007-01-31 09:45:00,25.37,25.38,25.33,25.34,141483.80355276907,8.0324,8.0356,8.0197,8.0229,141483.8036
2007-01-31 09:50:00,25.33,25.36,25.33,25.34,133751.30616509926,8.0197,8.0292,8.0197,8.0229,133751.3062
2007-01-31 09:55:00,25.35,25.36,25.33,25.34,122048.06687565308,8.0261,8.0292,8.0197,8.0229,122048.0669
2007-01-31 10:00:00,25.34,25.38,25.34,25.36,267711.5987460815,8.0229,8.0356,8.0229,8.0292,267711.5987
2007-01-31 10:05:00,25.36,25.36,25.33,25.34,139602.92580982237,8.0292,8.0292,8.0197,8.0229,139602.9258
2007-01-31 10:10:00,25.34,25.35,25.33,25.34,84848.48484848485,8.0229,8.0261,8.0197,8.0229,84848.4848
2007-01-31 10:15:00,25.34,25.35,25.33,25.34,54963.42737722048,8.0229,8.0261,8.0197,8.0229,54963.4274
2007-01-31 10:20:00,25.34,25.37,25.32,25.36,356948.7983281087,8.0229,8.0324,8.0166,8.0292,356948.7983
2007-01-31 10:25:00,25.36,25.37,25.34,25.34,173667.71159874607,8.0292,8.0324,8.0229,8.0229,173667.7116
2007-01-31 10:30:00,25.34,25.37,25.34,25.35,131870.42842215256,8.0229,8.0324,8.0229,8.0261,131870.4284
2007-01-31 10:35:00,25.35,25.36,25.34,25.34,108672.93625914316,8.0261,8.0292,8.0229,8.0229,108672.9363
2007-01-31 10:40:00,25.34,25.35,25.28,25.29,238244.51410658305,8.0229,8.0261,8.0039,8.0071,238244.5141
2007-01-31 10:45:00,25.29,25.33,25.27,25.32,202925.8098223616,8.0071,8.0197,8.0007,8.0166,202925.8098
2007-01-31 10:50:00,25.32,25.37,25.3,25.36,232601.8808777429,8.0166,8.0324,8.0102,8.0292,232601.8809
2007-01-31 10:55:00,25.36,25.37,25.34,25.34,114942.52873563218,8.0292,8.0324,8.0229,8.0229,114942.5287
2007-01-31 11:00:00,25.34,25.34,25.29,25.29,91954.02298850576,8.0229,8.0229,8.0071,8.0071,91954.023
2007-01-31 11:05:00,25.29,25.32,25.29,25.32,74608.15047021944,8.0071,8.0166,8.0071,8.0166,74608.1505
2007-01-31 11:10:00,25.32,25.33,25.32,25.33,94461.85997910135,8.0166,8.0197,8.0166,8.0197,94461.86
2007-01-31 11:15:00,25.33,25.34,25.33,25.34,135632.18390804596,8.0197,8.0229,8.0197,8.0229,135632.1839
2007-01-31 11:20:00,25.35,25.37,25.34,25.37,131452.4555903866,8.0261,8.0324,8.0229,8.0324,131452.4556
2007-01-31 11:25:00,25.36,25.38,25.36,25.37,50365.72622779519,8.0292,8.0356,8.0292,8.0324,50365.7262
2007-01-31 11:30:00,25.37,25.42,25.37,25.41,154022.9885057471,8.0324,8.0482,8.0324,8.0451,154022.9885
2007-01-31 11:35:00,25.41,25.42,25.4,25.4,163636.36363636362,8.0451,8.0482,8.0419,8.0419,163636.3636
2007-01-31 11:40:00,25.4,25.43,25.39,25.42,189759.66562173457,8.0419,8.0514,8.0387,8.0482,189759.6656
2007-01-31 11:45:00,25.43,25.47,25.42,25.47,202298.85057471265,8.0514,8.0641,8.0482,8.0641,202298.8506
2007-01-31 11:50:00,25.47,25.48,25.41,25.41,202716.82340647856,8.0641,8.0672,8.0451,8.0451,202716.8234
2007-01-31 11:55:00,25.41,25.41,25.39,25.4,137931.0344827586,8.0451,8.0451,8.0387,8.0419,137931.0345
2007-01-31 12:00:00,25.4,25.41,25.38,25.38,111598.7460815047,8.0419,8.0451,8.0356,8.0356,111598.7461
2007-01-31 12:05:00,25.38,25.39,25.36,25.37,57471.26436781609,8.0356,8.0387,8.0292,8.0324,57471.2644
2007-01-31 12:10:00,25.37,25.38,25.36,25.37,37199.58202716823,8.0324,8.0356,8.0292,8.0324,37199.582
2007-01-31 12:15:00,25.36,25.37,25.36,25.36,52037.61755485893,8.0292,8.0324,8.0292,8.0292,52037.6176
2007-01-31 12:20:00,25.36,25.37,25.36,25.36,44514.1065830721,8.0292,8.0324,8.0292,8.0292,44514.1066
2007-01-31 12:25:00,25.36,25.36,25.35,25.35,52246.6039707419,8.0292,8.0292,8.0261,8.0261,52246.604
2007-01-31 12:30:00,25.35,25.36,25.34,25.34,80668.7565308255,8.0261,8.0292,8.0229,8.0229,80668.7565
2007-01-31 12:35:00,25.34,25.34,25.33,25.34,82131.66144200627,8.0229,8.0229,8.0197,8.0229,82131.6614
2007-01-31 12:40:00,25.34,25.35,25.34,25.35,29467.08463949844,8.0229,8.0261,8.0229,8.0261,29467.0846
2007-01-31 12:45:00,25.35,25.37,25.35,25.36,120376.17554858934,8.0261,8.0324,8.0261,8.0292,120376.1755
2007-01-31 12:50:00,25.36,25.37,25.35,25.37,163009.40438871473,8.0292,8.0324,8.0261,8.0324,163009.4044
2007-01-31 12:55:00,25.37,25.37,25.36,25.37,28004.17972831766,8.0324,8.0324,8.0292,8.0324,28004.1797
2007-01-31 13:00:00,25.37,25.37,25.36,25.37,63113.89759665621,8.0324,8.0324,8.0292,8.0324,63113.8976
2007-01-31 13:05:00,25.37,25.38,25.36,25.38,68547.54440961337,8.0324,8.0356,8.0292,8.0356,68547.5444
2007-01-31 13:10:00,25.38,25.39,25.36,25.36,66248.69383490073,8.0356,8.0387,8.0292,8.0292,66248.6938
2007-01-31 13:15:00,25.36,25.37,25.35,25.36,69801.46290491118,8.0292,8.0324,8.0261,8.0292,69801.4629
2007-01-31 13:20:00,25.37,25.37,25.36,25.37,57471.26436781609,8.0324,8.0324,8.0292,8.0324,57471.2644
2007-01-31 13:25:00,25.37,25.37,25.33,25.33,102194.35736677116,8.0324,8.0324,8.0197,8.0197,102194.3574
2007-01-31 13:30:00,25.33,25.34,25.32,25.33,34691.74503657262,8.0197,8.0229,8.0166,8.0197,34691.745
2007-01-31 13:35:00,25.33,25.37,25.33,25.36,55799.37304075235,8.0197,8.0324,8.0197,8.0292,55799.373
2007-01-31 13:40:00,25.36,25.37,25.36,25.36,49320.79414838035,8.0292,8.0324,8.0292,8.0292,49320.7941
2007-01-31 13:45:00,25.36,25.37,25.35,25.36,94670.84639498431,8.0292,8.0324,8.0261,8.0292,94670.8464
2007-01-31 13:50:00,25.36,25.37,25.36,25.37,67920.58516196447,8.0292,8.0324,8.0292,8.0324,67920.5852
2007-01-31 13:55:00,25.37,25.38,25.36,25.37,64367.81609195402,8.0324,8.0356,8.0292,8.0324,64367.8161
2007-01-31 14:00:00,25.37,25.37,25.35,25.36,93416.92789968652,8.0324,8.0324,8.0261,8.0292,93416.9279
2007-01-31 14:05:00,25.36,25.38,25.36,25.36,85057.4712643678,8.0292,8.0356,8.0292,8.0292,85057.4713
2007-01-31 14:10:00,25.37,25.37,25.34,25.37,145872.5182863114,8.0324,8.0324,8.0229,8.0324,145872.5183
2007-01-31 14:15:00,25.37,25.41,25.35,25.39,229258.09822361547,8.0324,8.0451,8.0261,8.0387,229258.0982
2007-01-31 14:20:00,25.39,25.4,25.35,25.35,125182.8631138976,8.0387,8.0419,8.0261,8.0261,125182.8631
2007-01-31 14:25:00,25.35,25.36,25.32,25.35,109508.88192267502,8.0261,8.0292,8.0166,8.0261,109508.8819
2007-01-31 14:30:00,25.35,25.43,25.34,25.43,103866.2486938349,8.0261,8.0514,8.0229,8.0514,103866.2487
2007-01-31 14:35:00,25.42,25.48,25.42,25.44,140020.89864158828,8.0482,8.0672,8.0482,8.0546,140020.8986
2007-01-31 14:40:00,25.44,25.45,25.42,25.44,70010.44932079414,8.0546,8.0577,8.0482,8.0546,70010.4493
2007-01-31 14:45:00,25.44,25.45,25.42,25.42,64576.80250783699,8.0546,8.0577,8.0482,8.0482,64576.8025
2007-01-31 14:50:00,25.43,25.44,25.41,25.44,44723.09299895506,8.0514,8.0546,8.0451,8.0546,44723.093
2007-01-31 14:55:00,25.43,25.45,25.43,25.44,76489.02821316614,8.0514,8.0577,8.0514,8.0546,76489.0282
2007-01-31 15:00:00,25.44,25.45,25.41,25.42,100104.49320794149,8.0546,8.0577,8.0451,8.0482,100104.4932
2007-01-31 15:05:00,25.42,25.44,25.41,25.41,183490.07314524555,8.0482,8.0546,8.0451,8.0451,183490.0731
2007-01-31 15:10:00,25.41,25.42,25.39,25.39,131661.4420062696,8.0451,8.0482,8.0387,8.0387,131661.442
2007-01-31 15:15:00,25.39,25.4,25.36,25.36,144409.6133751306,8.0387,8.0419,8.0292,8.0292,144409.6134
2007-01-31 15:20:00,25.37,25.37,25.35,25.36,145663.5318704284,8.0324,8.0324,8.0261,8.0292,145663.5319
2007-01-31 15:25:00,25.36,25.37,25.34,25.34,231347.9623824452,8.0292,8.0324,8.0229,8.0229,231347.9624
2007-01-31 15:30:00,25.33,25.37,25.33,25.35,225287.35632183903,8.0197,8.0324,8.0197,8.0261,225287.3563
2007-01-31 15:35:00,25.35,25.37,25.35,25.37,297596.65621734585,8.0261,8.0324,8.0261,8.0324,297596.6562
2007-01-31 15:40:00,25.37,25.37,25.36,25.36,238871.473354232,8.0324,8.0324,8.0292,8.0292,238871.4734
2007-01-31 15:45:00,25.36,25.38,25.36,25.38,249320.7941483804,8.0292,8.0356,8.0292,8.0356,249320.7941
2007-01-31 15:50:00,25.37,25.39,25.37,25.38,196865.2037617555,8.0324,8.0387,8.0324,8.0356,196865.2038
2007-01-31 15:55:00,25.37,25.38,25.34,25.37,487565.3082549634,8.0324,8.0356,8.0229,8.0324,487565.3083
2007-02-01 09:30:00,25.12,25.24,24.99,25.24,828631.1389759665,7.9533,7.9912,7.9121,7.9912,828631.139
2007-02-01 09:35:00,25.24,25.28,25.23,25.25,222152.5600835945,7.9912,8.0039,7.9881,7.9944,222152.5601
2007-02-01 09:40:00,25.25,25.26,25.15,25.15,211912.22570532915,7.9944,7.9976,7.9628,7.9628,211912.2257
2007-02-01 09:45:00,25.16,25.18,25.12,25.14,288401.25391849526,7.9659,7.9723,7.9533,7.9596,288401.2539
2007-02-01 09:50:00,25.15,25.17,25.13,25.15,211703.23928944612,7.9628,7.9691,7.9564,7.9628,211703.2393
2007-02-01 09:55:00,25.14,25.14,25.09,25.12,266457.6802507837,7.9596,7.9596,7.9438,7.9533,266457.6803
2007-02-01 10:00:00,25.12,25.12,25.07,25.07,233437.8265412748,7.9533,7.9533,7.9374,7.9374,233437.8265
2007-02-01 10:05:00,25.07,25.11,25.06,25.09,238871.473354232,7.9374,7.9501,7.9343,7.9438,238871.4734
2007-02-01 10:10:00,25.09,25.13,25.09,25.12,113270.63740856844,7.9438,7.9564,7.9438,7.9533,113270.6374
2007-02-01 10:15:00,25.12,25.18,25.12,25.17,179519.33124346918,7.9533,7.9723,7.9533,7.9691,179519.3312
2007-02-01 10:20:00,25.17,25.17,25.11,25.12,162800.41797283175,7.9691,7.9691,7.9501,7.9533,162800.418
2007-02-01 10:25:00,25.12,25.13,25.04,25.06,167398.11912225705,7.9533,7.9564,7.9279,7.9343,167398.1191
2007-02-01 10:30:00,25.06,25.1,25.05,25.1,121839.0804597701,7.9343,7.9469,7.9311,7.9469,121839.0805
2007-02-01 10:35:00,25.1,25.15,25.1,25.14,149425.28735632185,7.9469,7.9628,7.9469,7.9596,149425.2874
2007-02-01 10:40:00,25.15,25.17,25.14,25.16,186833.85579937304,7.9628,7.9691,7.9596,7.9659,186833.8558
2007-02-01 10:45:00,25.16,25.17,25.15,25.17,164890.28213166143,7.9659,7.9691,7.9628,7.9691,164890.2821
2007-02-01 10:50:00,25.17,25.17,25.16,25.17,166980.1462904911,7.9691,7.9691,7.9659,7.9691,166980.1463
2007-02-01 10:55:00,25.16,25.18,25.15,25.15,151933.12434691744,7.9659,7.9723,7.9628,7.9628,151933.1243
2007-02-01 11:00:00,25.15,25.18,25.15,25.16,199791.01358411703,7.9628,7.9723,7.9628,7.9659,199791.0136
2007-02-01 11:05:00,25.15,25.19,25.15,25.18,188296.76071055385,7.9628,7.9754,7.9628,7.9723,188296.7607
2007-02-01 11:10:00,25.18,25.2,25.18,25.2,85057.4712643678,7.9723,7.9786,7.9723,7.9786,85057.4713
2007-02-01 11:15:00,25.2,25.2,25.18,25.19,82549.6342737722,7.9786,7.9786,7.9723,7.9754,82549.6343
2007-02-01 11:20:00,25.19,25.19,25.19,25.19,65203.76175548589,7.9754,7.9754,7.9754,7.9754,65203.7618
2007-02-01 11:25:00,25.19,25.2,25.19,25.19,80459.77011494253,7.9754,7.9786,7.9754,7.9754,80459.7701
2007-02-01 11:30:00,25.19,25.2,25.19,25.19,148380.355276907,7.9754,7.9786,7.9754,7.9754,148380.3553
2007-02-01 11:35:00,25.19,25.21,25.19,25.2,103239.289446186,7.9754,7.9818,7.9754,7.9786,103239.2894
2007-02-01 11:40:00,25.2,25.21,25.19,25.21,53500.52246603971,7.9786,7.9818,7.9754,7.9818,53500.5225
2007-02-01 11:45:00,25.21,25.22,25.2,25.21,90073.14524555903,7.9818,7.9849,7.9786,7.9818,90073.1452
2007-02-01 11:50:00,25.21,25.23,25.2,25.22,87565.30825496343,7.9818,7.9881,7.9786,7.9849,87565.3083
2007-02-01 11:55:00,25.22,25.26,25.22,25.25,124973.87669801465,7.9849,7.9976,7.9849,7.9944,124973.8767
2007-02-01 12:00:00,25.25,25.26,25.23,25.24,145663.5318704284,7.9944,7.9976,7.9881,7.9912,145663.5319
2007-02-01 12:05:00,25.24,25.26,25.24,25.24,143991.6405433647,7.9912,7.9976,7.9912,7.9912,143991.6405
2007-02-01 12:10:00,25.25,25.26,25.24,25.24,117450.36572622778,7.9944,7.9976,7.9912,7.9912,117450.3657
2007-02-01 12:15:00,25.24,25.24,25.2,25.23,98432.60188087774,7.9912,7.9912,7.9786,7.9881,98432.6019
2007-02-01 12:20:00,25.22,25.24,25.22,25.23,80668.7565308255,7.9849,7.9912,7.9849,7.9881,80668.7565
2007-02-01 12:25:00,25.23,25.26,25.23,25.26,79414.83803552769,7.9881,7.9976,7.9881,7.9976,79414.838
2007-02-01 12:30:00,25.26,25.26,25.25,25.26,91954.02298850576,7.9976,7.9976,7.9944,7.9976,91954.023
2007-02-01 12:35:00,25.26,25.26,25.25,25.26,77533.96029258097,7.9976,7.9976,7.9944,7.9976,77533.9603
2007-02-01 12:40:00,25.26,25.28,25.26,25.28,115778.47439916406,7.9976,8.0039,7.9976,8.0039,115778.4744
2007-02-01 12:45:00,25.28,25.29,25.26,25.29,94043.88714733542,8.0039,8.0071,7.9976,8.0071,94043.8871
2007-02-01 12:50:00,25.29,25.29,25.28,25.29,30094.04388714733,8.0071,8.0071,8.0039,8.0071,30094.0439
2007-02-01 12:55:00,25.29,25.31,25.29,25.29,63322.88401253918,8.0071,8.0134,8.0071,8.0071,63322.884
2007-02-01 13:00:00,25.29,25.3,25.29,25.3,91954.02298850576,8.0071,8.0102,8.0071,8.0102,91954.023
2007-02-01 13:05:00,25.3,25.31,25.29,25.3,53918.49529780564,8.0102,8.0134,8.0071,8.0102,53918.4953
2007-02-01 13:10:00,25.3,25.31,25.29,25.31,54127.481713688605,8.0102,8.0134,8.0071,8.0134,54127.4817
2007-02-01 13:15:00,25.31,25.33,25.29,25.32,100104.49320794149,8.0134,8.0197,8.0071,8.0166,100104.4932
2007-02-01 13:20:00,25.32,25.32,25.3,25.31,67293.62591431556,8.0166,8.0166,8.0102,8.0134,67293.6259
2007-02-01 13:25:00,25.3,25.32,25.29,25.3,69801.46290491118,8.0102,8.0166,8.0071,8.0102,69801.4629
2007-02-01 13:30:00,25.3,25.32,25.28,25.32,82967.60710553813,8.0102,8.0166,8.0039,8.0166,82967.6071
2007-02-01 13:35:00,25.32,25.33,25.31,25.32,55381.400208986415,8.0166,8.0197,8.0134,8.0166,55381.4002
2007-02-01 13:40:00,25.32,25.35,25.32,25.33,95297.80564263322,8.0166,8.0261,8.0166,8.0197,95297.8056
2007-02-01 13:45:00,25.33,25.34,25.3,25.32,112016.71891327064,8.0197,8.0229,8.0102,8.0166,112016.7189
2007-02-01 13:50:00,25.31,25.32,25.3,25.31,51201.67189132706,8.0134,8.0166,8.0102,8.0134,51201.6719
2007-02-01 13:55:00,25.31,25.32,25.29,25.29,62486.93834900732,8.0134,8.0166,8.0071,8.0071,62486.9383
2007-02-01 14:00:00,25.3,25.31,25.29,25.3,57680.250783699055,8.0102,8.0134,8.0071,8.0102,57680.2508
2007-02-01 14:05:00,25.3,25.31,25.29,25.3,58307.21003134796,8.0102,8.0134,8.0071,8.0102,58307.21
2007-02-01 14:10:00,25.3,25.32,25.28,25.3,158411.70323928943,8.0102,8.0166,8.0039,8.0102,158411.7032
2007-02-01 14:15:00,25.3,25.31,25.29,25.3,89446.18599791013,8.0102,8.0134,8.0071,8.0102,89446.186
2007-02-01 14:20:00,25.3,25.31,25.29,25.31,144827.58620689655,8.0102,8.0134,8.0071,8.0134,144827.5862
2007-02-01 14:25:00,25.31,25.31,25.29,25.29,125809.8223615465,8.0134,8.0134,8.0071,8.0071,125809.8224
2007-02-01 14:30:00,25.29,25.3,25.27,25.3,125600.83594566352,8.0071,8.0102,8.0007,8.0102,125600.8359
2007-02-01 14:35:00,25.3,25.31,25.28,25.29,62277.95193312434,8.0102,8.0134,8.0039,8.0071,62277.9519
2007-02-01 14:40:00,25.29,25.31,25.27,25.29,98014.6290491118,8.0071,8.0134,8.0007,8.0071,98014.629
2007-02-01 14:45:00,25.29,25.3,25.27,25.27,110971.7868338558,8.0071,8.0102,8.0007,8.0007,110971.7868
2007-02-01 14:50:00,25.27,25.29,25.27,25.27,140647.8578892372,8.0007,8.0071,8.0007,8.0007,140647.8579
2007-02-01 14:55:00,25.28,25.3,25.27,25.29,98850.57471264368,8.0039,8.0102,8.0007,8.0071,98850.5747
2007-02-01 15:00:00,25.29,25.31,25.28,25.29,118704.2842215256,8.0071,8.0134,8.0039,8.0071,118704.2842
2007-02-01 15:05:00,25.29,25.3,25.29,25.3,126227.79519331244,8.0071,8.0102,8.0071,8.0102,126227.7952
2007-02-01 15:10:00,25.3,25.31,25.29,25.31,169487.98328108672,8.0102,8.0134,8.0071,8.0134,169487.9833
2007-02-01 15:15:00,25.31,25.31,25.26,25.29,203761.7554858934,8.0134,8.0134,7.9976,8.0071,203761.7555
2007-02-01 15:20:00,25.3,25.31,25.29,25.3,77324.97387669802,8.0102,8.0134,8.0071,8.0102,77324.9739
2007-02-01 15:25:00,25.3,25.31,25.3,25.31,137095.08881922674,8.0102,8.0134,8.0102,8.0134,137095.0888
2007-02-01 15:30:00,25.31,25.33,25.31,25.32,140438.87147335423,8.0134,8.0197,8.0134,8.0166,140438.8715
2007-02-01 15:35:00,25.32,25.32,25.29,25.3,101358.41170323928,8.0166,8.0166,8.0071,8.0102,101358.4117
2007-02-01 15:40:00,25.29,25.33,25.29,25.33,136468.12957157785,8.0071,8.0197,8.0071,8.0197,136468.1296
2007-02-01 15:45:00,25.32,25.33,25.3,25.31,110553.81400208986,8.0166,8.0197,8.0102,8.0134,110553.814
2007-02-01 15:50:00,25.31,25.34,25.3,25.33,235527.6907001045,8.0134,8.0229,8.0102,8.0197,235527.6907
2007-02-01 15:55:00,25.33,25.34,25.3,25.3,219435.736677116,8.0197,8.0229,8.0102,8.0102,219435.7367
2007-02-02 09:30:00,25.15,25.26,25.14,25.26,594566.3531870429,7.9628,7.9976,7.9596,7.9976,594566.3532
2007-02-02 09:35:00,25.26,25.29,25.22,25.22,110762.80041797285,7.9976,8.0071,7.9849,7.9849,110762.8004
2007-02-02 09:40:00,25.23,25.26,25.19,25.23,115778.47439916406,7.9881,7.9976,7.9754,7.9881,115778.4744
2007-02-02 09:45:00,25.23,25.27,25.21,25.26,215882.9676071056,7.9881,8.0007,7.9818,7.9976,215882.9676
2007-02-02 09:50:00,25.26,25.33,25.26,25.31,255381.4002089864,7.9976,8.0197,7.9976,8.0134,255381.4002
2007-02-02 09:55:00,25.31,25.34,25.26,25.29,248484.84848484848,8.0134,8.0229,7.9976,8.0071,248484.8485
2007-02-02 10:00:00,25.29,25.31,25.25,25.26,152560.08359456636,8.0071,8.0134,7.9944,7.9976,152560.0836
2007-02-02 10:05:00,25.26,25.3,25.26,25.28,122257.05329153604,7.9976,8.0102,7.9976,8.0039,122257.0533
2007-02-02 10:10:00,25.28,25.31,25.27,25.31,77742.94670846395,8.0039,8.0134,8.0007,8.0134,77742.9467
2007-02-02 10:15:00,25.32,25.33,25.29,25.32,102612.33019853708,8.0166,8.0197,8.0071,8.0166,102612.3302
2007-02-02 10:20:00,25.32,25.36,25.32,25.35,110762.80041797285,8.0166,8.0292,8.0166,8.0261,110762.8004
2007-02-02 10:25:00,25.36,25.36,25.34,25.36,218599.7910135841,8.0292,8.0292,8.0229,8.0292,218599.791
2007-02-02 10:30:00,25.36,25.36,25.34,25.35,35945.66353187043,8.0292,8.0292,8.0229,8.0261,35945.6635
2007-02-02 10:35:00,25.35,25.35,25.33,25.33,30512.01671891327,8.0261,8.0261,8.0197,8.0197,30512.0167
2007-02-02 10:40:00,25.33,25.35,25.31,25.31,49738.76698014629,8.0197,8.0261,8.0134,8.0134,49738.767
2007-02-02 10:45:00,25.31,25.32,25.3,25.32,38453.50052246604,8.0134,8.0166,8.0102,8.0166,38453.5005
2007-02-02 10:50:00,25.32,25.32,25.3,25.31,35736.67711598746,8.0166,8.0166,8.0102,8.0134,35736.6771
2007-02-02 10:55:00,25.31,25.31,25.28,25.3,64576.80250783699,8.0134,8.0134,8.0039,8.0102,64576.8025
2007-02-02 11:00:00,25.29,25.34,25.28,25.33,80041.7972831766,8.0071,8.0229,8.0039,8.0197,80041.7973
2007-02-02 11:05:00,25.33,25.36,25.32,25.33,104075.23510971786,8.0197,8.0292,8.0166,8.0197,104075.2351
2007-02-02 11:10:00,25.34,25.36,25.33,25.35,152978.05642633227,8.0229,8.0292,8.0197,8.0261,152978.0564
2007-02-02 11:15:00,25.35,25.36,25.34,25.35,40334.37826541275,8.0261,8.0292,8.0229,8.0261,40334.3783
2007-02-02 11:20:00,25.35,25.35,25.29,25.3,72309.29989550679,8.0261,8.0261,8.0071,8.0102,72309.2999
2007-02-02 11:25:00,25.29,25.32,25.29,25.32,61650.992685475445,8.0071,8.0166,8.0071,8.0166,61650.9927
2007-02-02 11:30:00,25.31,25.31,25.28,25.31,131243.46917450364,8.0134,8.0134,8.0039,8.0134,131243.4692
2007-02-02 11:35:00,25.31,25.31,25.23,25.24,88819.22675026122,8.0134,8.0134,7.9881,7.9912,88819.2268
2007-02-02 11:40:00,25.24,25.25,25.22,25.25,68338.5579937304,7.9912,7.9944,7.9849,7.9944,68338.558
2007-02-02 11:45:00,25.25,25.27,25.24,25.25,168652.03761755486,7.9944,8.0007,7.9912,7.9944,168652.0376
2007-02-02 11:50:00,25.25,25.26,25.22,25.24,125600.83594566352,7.9944,7.9976,7.9849,7.9912,125600.8359
2007-02-02 11:55:00,25.24,25.24,25.22,25.22,32601.880877742944,7.9912,7.9912,7.9849,7.9849,32601.8809
2007-02-02 12:00:00,25.22,25.22,25.17,25.18,113479.6238244514,7.9849,7.9849,7.9691,7.9723,113479.6238
2007-02-02 12:05:00,25.18,25.19,25.14,25.15,138766.98014629047,7.9723,7.9754,7.9596,7.9628,138766.9801
2007-02-02 12:10:00,25.16,25.19,25.14,25.18,115778.47439916406,7.9659,7.9754,7.9596,7.9723,115778.4744
2007-02-02 12:15:00,25.19,25.21,25.17,25.2,43051.20167189133,7.9754,7.9818,7.9691,7.9786,43051.2017
2007-02-02 12:20:00,25.2,25.22,25.18,25.18,35527.69070010449,7.9786,7.9849,7.9723,7.9723,35527.6907
2007-02-02 12:25:00,25.19,25.19,25.15,25.15,58725.18286311389,7.9754,7.9754,7.9628,7.9628,58725.1829
2007-02-02 12:30:00,25.15,25.18,25.15,25.18,66457.6802507837,7.9628,7.9723,7.9628,7.9723,66457.6803
2007-02-02 12:35:00,25.18,25.19,25.16,25.17,59770.11494252874,7.9723,7.9754,7.9659,7.9691,59770.1149
2007-02-02 12:40:00,25.18,25.19,25.17,25.18,70219.43573667711,7.9723,7.9754,7.9691,7.9723,70219.4357
2007-02-02 12:45:00,25.19,25.22,25.19,25.22,68338.5579937304,7.9754,7.9849,7.9754,7.9849,68338.558
2007-02-02 12:50:00,25.21,25.22,25.19,25.22,166353.1870428422,7.9818,7.9849,7.9754,7.9849,166353.187
2007-02-02 12:55:00,25.22,25.24,25.21,25.24,89028.2131661442,7.9849,7.9912,7.9818,7.9912,89028.2132
2007-02-02 13:00:00,25.24,25.24,25.22,25.23,82340.64785788923,7.9912,7.9912,7.9849,7.9881,82340.6479
2007-02-02 13:05:00,25.22,25.22,25.18,25.18,66039.70741901777,7.9849,7.9849,7.9723,7.9723,66039.7074
2007-02-02 13:10:00,25.19,25.19,25.17,25.18,28631.13897596656,7.9754,7.9754,7.9691,7.9723,28631.139
2007-02-02 13:15:00,25.18,25.18,25.17,25.18,46812.957157784746,7.9723,7.9723,7.9691,7.9723,46812.9572
2007-02-02 13:20:00,25.18,25.19,25.15,25.16,81086.72936259143,7.9723,7.9754,7.9628,7.9659,81086.7294
2007-02-02 13:25:00,25.16,25.18,25.14,25.15,83385.57993730408,7.9659,7.9723,7.9596,7.9628,83385.5799
2007-02-02 13:30:00,25.15,25.17,25.13,25.16,138766.98014629047,7.9628,7.9691,7.9564,7.9659,138766.9801
2007-02-02 13:35:00,25.16,25.18,25.15,25.17,150888.1922675026,7.9659,7.9723,7.9628,7.9691,150888.1923
2007-02-02 13:40:00,25.17,25.19,25.15,25.18,69592.47648902821,7.9691,7.9754,7.9628,7.9723,69592.4765
2007-02-02 13:45:00,25.18,25.19,25.15,25.16,166562.17345872518,7.9723,7.9754,7.9628,7.9659,166562.1735
2007-02-02 13:50:00,25.16,25.16,25.14,25.16,192058.5161964472,7.9659,7.9659,7.9596,7.9659,192058.5162
2007-02-02 13:55:00,25.16,25.16,25.14,25.14,162800.41797283175,7.9659,7.9659,7.9596,7.9596,162800.418
2007-02-02 14:00:00,25.15,25.15,25.11,25.11,177011.49425287356,7.9628,7.9628,7.9501,7.9501,177011.4943
2007-02-02 14:05:00,25.11,25.15,25.11,25.13,486102.4033437826,7.9501,7.9628,7.9501,7.9564,486102.4033
2007-02-02 14:10:00,25.13,25.14,25.12,25.14,167398.11912225705,7.9564,7.9596,7.9533,7.9596,167398.1191
2007-02-02 14:15:00,25.14,25.15,25.12,25.14,101985.3709508882,7.9596,7.9628,7.9533,7.9596,101985.371
2007-02-02 14:20:00,25.14,25.14,25.13,25.14,158829.67607105538,7.9596,7.9596,7.9564,7.9596,158829.6761
2007-02-02 14:25:00,25.14,25.15,25.09,25.11,153814.00208986417,7.9596,7.9628,7.9438,7.9501,153814.0021
2007-02-02 14:30:00,25.12,25.14,25.12,25.13,54963.42737722048,7.9533,7.9596,7.9533,7.9564,54963.4274
2007-02-02 14:35:00,25.13,25.15,25.13,25.15,83803.55276907001,7.9564,7.9628,7.9564,7.9628,83803.5528
2007-02-02 14:40:00,25.16,25.18,25.15,25.17,88401.25391849529,7.9659,7.9723,7.9628,7.9691,88401.2539
2007-02-02 14:45:00,25.17,25.18,25.15,25.17,103448.27586206896,7.9691,7.9723,7.9628,7.9691,103448.2759
2007-02-02 14:50:00,25.17,25.18,25.16,25.18,74399.16405433646,7.9691,7.9723,7.9659,7.9723,74399.1641
2007-02-02 14:55:00,25.18,25.21,25.17,25.21,72936.2591431557,7.9723,7.9818,7.9691,7.9818,72936.2591
2007-02-02 15:00:00,25.21,25.21,25.2,25.2,127063.7408568443,7.9818,7.9818,7.9786,7.9786,127063.7409
2007-02-02 15:05:00,25.21,25.22,25.2,25.22,116823.4064785789,7.9818,7.9849,7.9786,7.9849,116823.4065
2007-02-02 15:10:00,25.22,25.24,25.22,25.24,88192.26750261233,7.9849,7.9912,7.9849,7.9912,88192.2675
2007-02-02 15:15:00,25.24,25.24,25.22,25.24,160083.5945663532,7.9912,7.9912,7.9849,7.9912,160083.5946
2007-02-02 15:20:00,25.24,25.25,25.23,25.23,72309.29989550679,7.9912,7.9944,7.9881,7.9881,72309.2999
2007-02-02 15:25:00,25.23,25.24,25.23,25.24,99059.56112852664,7.9881,7.9912,7.9881,7.9912,99059.5611
2007-02-02 15:30:00,25.24,25.24,25.2,25.21,133751.30616509926,7.9912,7.9912,7.9786,7.9818,133751.3062
2007-02-02 15:35:00,25.21,25.21,25.17,25.18,86729.36259143155,7.9818,7.9818,7.9691,7.9723,86729.3626
2007-02-02 15:40:00,25.18,25.18,25.15,25.18,120794.14838035528,7.9723,7.9723,7.9628,7.9723,120794.1484
2007-02-02 15:45:00,25.18,25.18,25.15,25.18,130407.52351097178,7.9723,7.9723,7.9628,7.9723,130407.5235
2007-02-02 15:50:00,25.18,25.2,25.16,25.17,249529.7805642633,7.9723,7.9786,7.9659,7.9691,249529.7806
2007-02-02 15:55:00,25.17,25.21,25.17,25.21,220898.6415882968,7.9691,7.9818,7.9691,7.9818,220898.6416
2007-02-05 09:30:00,25.07,25.12,25.06,25.08,355067.92058516195,7.9374,7.9533,7.9343,7.9406,355067.9206
2007-02-05 09:35:00,25.08,25.11,25.06,25.08,110553.81400208986,7.9406,7.9501,7.9343,7.9406,110553.814
2007-02-05 09:40:00,25.07,25.07,25.03,25.05,64367.81609195402,7.9374,7.9374,7.9248,7.9311,64367.8161
2007-02-05 09:45:00,25.05,25.07,25.04,25.04,90700.10449320794,7.9311,7.9374,7.9279,7.9279,90700.1045
2007-02-05 09:50:00,25.04,25.06,25.04,25.04,76280.04179728318,7.9279,7.9343,7.9279,7.9279,76280.0418
2007-02-05 09:55:00,25.04,25.08,25.03,25.08,73772.20480668756,7.9279,7.9406,7.9248,7.9406,73772.2048
2007-02-05 10:00:00,25.08,25.09,25.05,25.06,106792.05851619644,7.9406,7.9438,7.9311,7.9343,106792.0585
2007-02-05 10:05:00,25.06,25.07,25.05,25.06,118913.27063740855,7.9343,7.9374,7.9311,7.9343,118913.2706
2007-02-05 10:10:00,25.05,25.05,25.03,25.03,158202.71682340646,7.9311,7.9311,7.9248,7.9248,158202.7168
2007-02-05 10:15:00,25.03,25.03,25.0,25.02,109717.868338558,7.9248,7.9248,7.9153,7.9216,109717.8683
2007-02-05 10:20:00,25.01,25.01,24.97,24.99,245141.065830721,7.9184,7.9184,7.9058,7.9121,245141.0658
2007-02-05 10:25:00,24.99,25.0,24.98,24.98,70010.44932079414,7.9121,7.9153,7.9089,7.9089,70010.4493
2007-02-05 10:30:00,24.98,25.02,24.98,25.01,146499.47753396028,7.9089,7.9216,7.9089,7.9184,146499.4775
2007-02-05 10:35:00,25.01,25.04,25.0,25.02,102821.31661442008,7.9184,7.9279,7.9153,7.9216,102821.3166
2007-02-05 10:40:00,25.03,25.05,25.02,25.05,83385.57993730408,7.9248,7.9311,7.9216,7.9311,83385.5799
2007-02-05 10:45:00,25.05,25.07,25.04,25.07,77324.97387669802,7.9311,7.9374,7.9279,7.9374,77324.9739
2007-02-05 10:50:00,25.06,25.08,25.06,25.07,96133.7513061651,7.9343,7.9406,7.9343,7.9374,96133.7513
2007-02-05 10:55:00,25.07,25.09,25.07,25.09,56635.31870428422,7.9374,7.9438,7.9374,7.9438,56635.3187
2007-02-05 11:00:00,25.09,25.1,25.08,25.09,57053.29153605016,7.9438,7.9469,7.9406,7.9438,57053.2915
2007-02-05 11:05:00,25.09,25.12,25.08,25.12,92998.9550679206,7.9438,7.9533,7.9406,7.9533,92998.9551
2007-02-05 11:10:00,25.11,25.12,25.1,25.1,48484.84848484848,7.9501,7.9533,7.9469,7.9469,48484.8485
2007-02-05 11:15:00,25.11,25.11,25.08,25.09,80459.77011494253,7.9501,7.9501,7.9406,7.9438,80459.7701
2007-02-05 11:20:00,25.09,25.11,25.08,25.11,56426.33228840125,7.9438,7.9501,7.9406,7.9501,56426.3323
2007-02-05 11:25:00,25.11,25.12,25.1,25.12,54963.42737722048,7.9501,7.9533,7.9469,7.9533,54963.4274
2007-02-05 11:30:00,25.12,25.12,25.1,25.1,77742.94670846395,7.9533,7.9533,7.9469,7.9469,77742.9467
2007-02-05 11:35:00,25.11,25.11,25.1,25.1,69174.50365726228,7.9501,7.9501,7.9469,7.9469,69174.5037
2007-02-05 11:40:00,25.1,25.1,25.08,25.1,68547.54440961337,7.9469,7.9469,7.9406,7.9469,68547.5444
2007-02-05 11:45:00,25.1,25.1,25.08,25.08,36154.649947753394,7.9469,7.9469,7.9406,7.9406,36154.6499
2007-02-05 11:50:00,25.08,25.1,25.08,25.08,85057.4712643678,7.9406,7.9469,7.9406,7.9406,85057.4713
2007-02-05 11:55:00,25.08,25.08,25.06,25.07,30512.01671891327,7.9406,7.9406,7.9343,7.9374,30512.0167
2007-02-05 12:00:00,25.07,25.07,25.05,25.05,63949.843260188085,7.9374,7.9374,7.9311,7.9311,63949.8433
2007-02-05 12:05:00,25.05,25.06,25.03,25.04,83803.55276907001,7.9311,7.9343,7.9248,7.9279,83803.5528
2007-02-05 12:10:00,25.04,25.06,25.04,25.04,27168.23406478579,7.9279,7.9343,7.9279,7.9279,27168.2341
2007-02-05 12:15:00,25.04,25.04,25.01,25.03,80459.77011494253,7.9279,7.9279,7.9184,7.9248,80459.7701
2007-02-05 12:20:00,25.03,25.04,25.02,25.04,54336.46812957158,7.9248,7.9279,7.9216,7.9279,54336.4681
2007-02-05 12:25:00,25.04,25.05,25.03,25.04,69592.47648902821,7.9279,7.9311,7.9248,7.9279,69592.4765
2007-02-05 12:30:00,25.04,25.05,25.04,25.05,23615.46499477534,7.9279,7.9311,7.9279,7.9311,23615.465
2007-02-05 12:35:00,25.05,25.08,25.05,25.08,47230.92998955068,7.9311,7.9406,7.9311,7.9406,47230.93
2007-02-05 12:40:00,25.08,25.09,25.07,25.08,20898.64158829676,7.9406,7.9438,7.9374,7.9406,20898.6416
2007-02-05 12:45:00,25.07,25.08,25.05,25.05,38035.5276907001,7.9374,7.9406,7.9311,7.9311,38035.5277
2007-02-05 12:50:00,25.06,25.07,25.06,25.06,32810.86729362591,7.9343,7.9374,7.9343,7.9343,32810.8673
2007-02-05 12:55:00,25.06,25.06,25.05,25.06,61442.00626959247,7.9343,7.9343,7.9311,7.9343,61442.0063
2007-02-05 13:00:00,25.06,25.07,25.04,25.05,79623.82445141066,7.9343,7.9374,7.9279,7.9311,79623.8245
2007-02-05 13:05:00,25.05,25.05,25.04,25.04,61650.992685475445,7.9311,7.9311,7.9279,7.9279,61650.9927
2007-02-05 13:10:00,25.04,25.04,25.04,25.04,41170.32392894461,7.9279,7.9279,7.9279,7.9279,41170.3239
2007-02-05 13:15:00,25.04,25.05,25.04,25.04,81504.70219435736,7.9279,7.9311,7.9279,7.9279,81504.7022
2007-02-05 13:20:00,25.04,25.04,25.04,25.04,48275.86206896552,7.9279,7.9279,7.9279,7.9279,48275.8621
2007-02-05 13:25:00,25.04,25.04,25.03,25.04,61233.01985370951,7.9279,7.9279,7.9248,7.9279,61233.0199
2007-02-05 13:30:00,25.04,25.05,25.04,25.05,24869.383490073145,7.9279,7.9311,7.9279,7.9311,24869.3835
2007-02-05 13:35:00,25.05,25.06,25.04,25.05,51201.67189132706,7.9311,7.9343,7.9279,7.9311,51201.6719
2007-02-05 13:40:00,25.05,25.06,25.04,25.06,39289.44618599791,7.9311,7.9343,7.9279,7.9343,39289.4462
2007-02-05 13:45:00,25.06,25.06,25.04,25.05,59770.11494252874,7.9343,7.9343,7.9279,7.9311,59770.1149
2007-02-05 13:50:00,25.05,25.08,25.05,25.07,27168.23406478579,7.9311,7.9406,7.9311,7.9374,27168.2341
2007-02-05 13:55:00,25.07,25.09,25.07,25.09,42633.22884012539,7.9374,7.9438,7.9374,7.9438,42633.2288
2007-02-05 14:00:00,25.09,25.1,25.08,25.1,58516.19644723093,7.9438,7.9469,7.9406,7.9469,58516.1964
2007-02-05 14:05:00,25.1,25.1,25.09,25.1,39080.45977011494,7.9469,7.9469,7.9438,7.9469,39080.4598
2007-02-05 14:10:00,25.1,25.1,25.07,25.09,90491.11807732497,7.9469,7.9469,7.9374,7.9438,90491.1181
2007-02-05 14:15:00,25.09,25.1,25.08,25.09,47857.88923719958,7.9438,7.9469,7.9406,7.9438,47857.8892
2007-02-05 14:20:00,25.09,25.1,25.08,25.08,74817.1368861024,7.9438,7.9469,7.9406,7.9406,74817.1369
2007-02-05 14:25:00,25.09,25.1,25.08,25.1,67920.58516196447,7.9438,7.9469,7.9406,7.9469,67920.5852
2007-02-05 14:30:00,25.09,25.11,25.09,25.1,92580.98223615464,7.9438,7.9501,7.9438,7.9469,92580.9822
2007-02-05 14:35:00,25.1,25.12,25.1,25.12,69592.47648902821,7.9469,7.9533,7.9469,7.9533,69592.4765
2007-02-05 14:40:00,25.11,25.15,25.11,25.14,111807.73249738768,7.9501,7.9628,7.9501,7.9596,111807.7325
2007-02-05 14:45:00,25.15,25.16,25.14,25.16,142737.72204806688,7.9628,7.9659,7.9596,7.9659,142737.722
2007-02-05 14:50:00,25.15,25.18,25.15,25.17,113270.63740856844,7.9628,7.9723,7.9628,7.9691,113270.6374
2007-02-05 14:55:00,25.17,25.19,25.16,25.17,107001.0449320794,7.9691,7.9754,7.9659,7.9691,107001.0449
2007-02-05 15:00:00,25.16,25.17,25.15,25.16,104284.22152560083,7.9659,7.9691,7.9628,7.9659,104284.2215
2007-02-05 15:05:00,25.17,25.17,25.15,25.15,70219.43573667711,7.9691,7.9691,7.9628,7.9628,70219.4357
2007-02-05 15:10:00,25.15,25.17,25.12,25.12,104075.23510971786,7.9628,7.9691,7.9533,7.9533,104075.2351
2007-02-05 15:15:00,25.12,25.13,25.1,25.13,75653.08254963427,7.9533,7.9564,7.9469,7.9564,75653.0825
2007-02-05 15:20:00,25.13,25.15,25.12,25.14,75862.06896551723,7.9564,7.9628,7.9533,7.9596,75862.069
2007-02-05 15:25:00,25.14,25.15,25.13,25.14,75026.12330198537,7.9596,7.9628,7.9564,7.9596,75026.1233
2007-02-05 15:30:00,25.14,25.16,25.13,25.15,105329.15360501569,7.9596,7.9659,7.9564,7.9628,105329.1536
2007-02-05 15:35:00,25.15,25.15,25.12,25.14,163009.40438871473,7.9628,7.9628,7.9533,7.9596,163009.4044
2007-02-05 15:40:00,25.14,25.14,25.12,25.13,192476.4890282132,7.9596,7.9596,7.9533,7.9564,192476.489
2007-02-05 15:45:00,25.13,25.14,25.12,25.13,188087.77429467085,7.9564,7.9596,7.9533,7.9564,188087.7743
2007-02-05 15:50:00,25.13,25.14,25.11,25.13,135423.19749216302,7.9564,7.9596,7.9501,7.9564,135423.1975
2007-02-05 15:55:00,25.12,25.13,25.1,25.11,203761.7554858934,7.9533,7.9564,7.9469,7.9501,203761.7555
2007-02-06 09:30:00,25.22,25.24,25.07,25.07,359665.62173458724,7.9849,7.9912,7.9374,7.9374,359665.6217
2007-02-06 09:35:00,25.1,25.12,25.07,25.07,75653.08254963427,7.9469,7.9533,7.9374,7.9374,75653.0825
2007-02-06 09:40:00,25.07,25.16,25.06,25.11,103239.289446186,7.9374,7.9659,7.9343,7.9501,103239.2894
2007-02-06 09:45:00,25.11,25.13,25.09,25.11,94252.87356321838,7.9501,7.9564,7.9438,7.9501,94252.8736
2007-02-06 09:50:00,25.11,25.11,25.09,25.11,69592.47648902821,7.9501,7.9501,7.9438,7.9501,69592.4765
2007-02-06 09:55:00,25.1,25.11,25.07,25.09,72309.29989550679,7.9469,7.9501,7.9374,7.9438,72309.2999
2007-02-06 10:00:00,25.09,25.1,25.07,25.1,58307.21003134796,7.9438,7.9469,7.9374,7.9469,58307.21
2007-02-06 10:05:00,25.09,25.14,25.05,25.09,107419.01776384536,7.9438,7.9596,7.9311,7.9438,107419.0178
2007-02-06 10:10:00,25.09,25.1,25.08,25.09,59352.1421107628,7.9438,7.9469,7.9406,7.9438,59352.1421
2007-02-06 10:15:00,25.09,25.13,25.09,25.12,95506.7920585162,7.9438,7.9564,7.9438,7.9533,95506.7921
2007-02-06 10:20:00,25.12,25.14,25.11,25.14,65830.7210031348,7.9533,7.9596,7.9501,7.9596,65830.721
2007-02-06 10:25:00,25.13,25.14,25.04,25.07,155485.8934169279,7.9564,7.9596,7.9279,7.9374,155485.8934
2007-02-06 10:30:00,25.07,25.08,25.06,25.08,161964.4723092999,7.9374,7.9406,7.9343,7.9406,161964.4723
2007-02-06 10:35:00,25.08,25.12,25.08,25.12,60397.07419017764,7.9406,7.9533,7.9406,7.9533,60397.0742
2007-02-06 10:40:00,25.12,25.14,25.09,25.1,93625.91431556948,7.9533,7.9596,7.9438,7.9469,93625.9143
2007-02-06 10:45:00,25.1,25.11,25.1,25.1,41588.29676071055,7.9469,7.9501,7.9469,7.9469,41588.2968
2007-02-06 10:50:00,25.11,25.11,25.09,25.09,64785.78892371996,7.9501,7.9501,7.9438,7.9438,64785.7889
2007-02-06 10:55:00,25.09,25.09,25.07,25.08,66875.65308254963,7.9438,7.9438,7.9374,7.9406,66875.6531
2007-02-06 11:00:00,25.07,25.1,25.07,25.09,129989.55067920584,7.9374,7.9469,7.9374,7.9438,129989.5507
2007-02-06 11:05:00,25.09,25.09,25.04,25.04,111807.73249738768,7.9438,7.9438,7.9279,7.9279,111807.7325
2007-02-06 11:10:00,25.04,25.06,25.04,25.05,58725.18286311389,7.9279,7.9343,7.9279,7.9311,58725.1829
2007-02-06 11:15:00,25.06,25.06,25.04,25.04,85684.43051201671,7.9343,7.9343,7.9279,7.9279,85684.4305
2007-02-06 11:20:00,25.04,25.06,25.04,25.04,109090.90909090907,7.9279,7.9343,7.9279,7.9279,109090.9091
2007-02-06 11:25:00,25.05,25.05,25.03,25.05,62904.91118077325,7.9311,7.9311,7.9248,7.9311,62904.9112
2007-02-06 11:30:00,25.04,25.05,24.98,24.99,113688.61024033435,7.9279,7.9311,7.9089,7.9121,113688.6102
2007-02-06 11:35:00,24.99,25.01,24.99,25.01,33646.81295715778,7.9121,7.9184,7.9121,7.9184,33646.813
2007-02-06 11:40:00,25.01,25.04,25.01,25.04,125600.83594566352,7.9184,7.9279,7.9184,7.9279,125600.8359
2007-02-06 11:45:00,25.04,25.04,25.02,25.03,85057.4712643678,7.9279,7.9279,7.9216,7.9248,85057.4713
2007-02-06 11:50:00,25.03,25.04,25.02,25.04,64785.78892371996,7.9248,7.9279,7.9216,7.9279,64785.7889
2007-02-06 11:55:00,25.04,25.04,25.03,25.03,48275.86206896552,7.9279,7.9279,7.9248,7.9248,48275.8621
2007-02-06 12:00:00,25.03,25.07,25.03,25.06,155903.86624869384,7.9248,7.9374,7.9248,7.9343,155903.8662
2007-02-06 12:05:00,25.07,25.11,25.06,25.11,97805.64263322884,7.9374,7.9501,7.9343,7.9501,97805.6426
2007-02-06 12:10:00,25.1,25.12,25.1,25.12,98432.60188087774,7.9469,7.9533,7.9469,7.9533,98432.6019
2007-02-06 12:15:00,25.11,25.14,25.11,25.12,86102.40334378266,7.9501,7.9596,7.9501,7.9533,86102.4033
2007-02-06 12:20:00,25.12,25.13,25.11,25.13,53709.50888192267,7.9533,7.9564,7.9501,7.9564,53709.5089
2007-02-06 12:25:00,25.13,25.17,25.13,25.15,154440.96133751306,7.9564,7.9691,7.9564,7.9628,154440.9613
2007-02-06 12:30:00,25.15,25.15,25.11,25.12,117032.39289446184,7.9628,7.9628,7.9501,7.9533,117032.3929
2007-02-06 12:35:00,25.12,25.13,25.11,25.11,45141.065830721,7.9533,7.9564,7.9501,7.9501,45141.0658
2007-02-06 12:40:00,25.11,25.11,25.08,25.08,37826.54127481714,7.9501,7.9501,7.9406,7.9406,37826.5413
2007-02-06 12:45:00,25.08,25.1,25.08,25.1,32810.86729362591,7.9406,7.9469,7.9406,7.9469,32810.8673
2007-02-06 12:50:00,25.1,25.11,25.09,25.1,80877.74294670846,7.9469,7.9501,7.9438,7.9469,80877.7429
2007-02-06 12:55:00,25.11,25.13,25.09,25.09,144409.6133751306,7.9501,7.9564,7.9438,7.9438,144409.6134
2007-02-06 13:00:00,25.1,25.12,25.09,25.1,98223.61546499476,7.9469,7.9533,7.9438,7.9469,98223.6155
2007-02-06 13:05:00,25.11,25.15,25.11,25.15,89237.19958202717,7.9501,7.9628,7.9501,7.9628,89237.1996
2007-02-06 13:10:00,25.15,25.15,25.13,25.13,39498.43260188088,7.9628,7.9628,7.9564,7.9564,39498.4326
2007-02-06 13:15:00,25.13,25.15,25.12,25.13,41170.32392894461,7.9564,7.9628,7.9533,7.9564,41170.3239
2007-02-06 13:20:00,25.14,25.14,25.12,25.13,45141.065830721,7.9596,7.9596,7.9533,7.9564,45141.0658
2007-02-06 13:25:00,25.13,25.15,25.12,25.12,132079.41483803553,7.9564,7.9628,7.9533,7.9533,132079.4148
2007-02-06 13:30:00,25.13,25.15,25.12,25.15,61233.01985370951,7.9564,7.9628,7.9533,7.9628,61233.0199
2007-02-06 13:35:00,25.15,25.17,25.15,25.15,118286.31138975966,7.9628,7.9691,7.9628,7.9628,118286.3114
2007-02-06 13:40:00,25.15,25.16,25.14,25.15,33646.81295715778,7.9628,7.9659,7.9596,7.9628,33646.813
2007-02-06 13:45:00,25.14,25.15,25.14,25.14,60606.0606060606,7.9596,7.9628,7.9596,7.9596,60606.0606
2007-02-06 13:50:00,25.15,25.15,25.14,25.15,38244.51410658307,7.9628,7.9628,7.9596,7.9628,38244.5141
2007-02-06 13:55:00,25.14,25.15,25.11,25.12,117241.37931034484,7.9596,7.9628,7.9501,7.9533,117241.3793
2007-02-06 14:00:00,25.11,25.13,25.11,25.11,59979.1013584117,7.9501,7.9564,7.9501,7.9501,59979.1014
2007-02-06 14:05:00,25.11,25.12,25.09,25.1,53918.49529780564,7.9501,7.9533,7.9438,7.9469,53918.4953
2007-02-06 14:10:00,25.1,25.11,25.09,25.09,71682.34064785788,7.9469,7.9501,7.9438,7.9438,71682.3406
2007-02-06 14:15:00,25.09,25.1,25.09,25.1,48693.834900731454,7.9438,7.9469,7.9438,7.9469,48693.8349
2007-02-06 14:20:00,25.1,25.11,25.08,25.1,55381.400208986415,7.9469,7.9501,7.9406,7.9469,55381.4002
2007-02-06 14:25:00,25.11,25.13,25.1,25.13,82131.66144200627,7.9501,7.9564,7.9469,7.9564,82131.6614
2007-02-06 14:30:00,25.13,25.13,25.11,25.12,50783.69905956113,7.9564,7.9564,7.9501,7.9533,50783.6991
2007-02-06 14:35:00,25.11,25.12,25.1,25.1,75235.10971786834,7.9501,7.9533,7.9469,7.9469,75235.1097
2007-02-06 14:40:00,25.1,25.1,25.09,25.09,74399.16405433646,7.9469,7.9469,7.9438,7.9438,74399.1641
2007-02-06 14:45:00,25.09,25.12,25.08,25.11,38035.5276907001,7.9438,7.9533,7.9406,7.9501,38035.5277
2007-02-06 14:50:00,25.12,25.12,25.11,25.12,64158.82967607105,7.9533,7.9533,7.9501,7.9533,64158.8297
2007-02-06 14:55:00,25.12,25.12,25.1,25.1,65621.73458725182,7.9533,7.9533,7.9469,7.9469,65621.7346
2007-02-06 15:00:00,25.11,25.11,25.1,25.11,38871.47335423197,7.9501,7.9501,7.9469,7.9501,38871.4734
2007-02-06 15:05:00,25.11,25.12,25.1,25.12,95715.77847439917,7.9501,7.9533,7.9469,7.9533,95715.7785
2007-02-06 15:10:00,25.12,25.12,25.1,25.1,81086.72936259143,7.9533,7.9533,7.9469,7.9469,81086.7294
2007-02-06 15:15:00,25.1,25.1,25.09,25.1,49529.780564263325,7.9469,7.9469,7.9438,7.9469,49529.7806
2007-02-06 15:20:00,25.1,25.11,25.1,25.11,53082.54963427377,7.9469,7.9501,7.9469,7.9501,53082.5496
2007-02-06 15:25:00,25.11,25.11,25.09,25.09,122048.06687565308,7.9501,7.9501,7.9438,7.9438,122048.0669
2007-02-06 15:30:00,25.09,25.1,25.09,25.09,75026.12330198537,7.9438,7.9469,7.9438,7.9438,75026.1233
2007-02-06 15:35:00,25.09,25.11,25.09,25.11,54963.42737722048,7.9438,7.9501,7.9438,7.9501,54963.4274
2007-02-06 15:40:00,25.1,25.12,25.1,25.11,87565.30825496343,7.9469,7.9533,7.9469,7.9501,87565.3083
2007-02-06 15:45:00,25.11,25.12,25.11,25.11,101985.3709508882,7.9501,7.9533,7.9501,7.9501,101985.371
2007-02-06 15:50:00,25.11,25.12,25.1,25.11,156739.8119122257,7.9501,7.9533,7.9469,7.9501,156739.8119
2007-02-06 15:55:00,25.11,25.13,25.11,25.11,164263.32288401254,7.9501,7.9564,7.9501,7.9501,164263.3229
2007-02-07 09:30:00,25.12,25.17,25.03,25.04,347962.38244514103,7.9533,7.9691,7.9248,7.9279,347962.3824
2007-02-07 09:35:00,25.04,25.05,25.0,25.03,76071.0553814002,7.9279,7.9311,7.9153,7.9248,76071.0554
2007-02-07 09:40:00,25.02,25.05,25.0,25.0,76280.04179728318,7.9216,7.9311,7.9153,7.9153,76280.0418
2007-02-07 09:45:00,25.0,25.01,24.98,24.98,143573.66771159874,7.9153,7.9184,7.9089,7.9089,143573.6677
2007-02-07 09:50:00,24.99,25.0,24.97,24.97,73563.2183908046,7.9121,7.9153,7.9058,7.9058,73563.2184
2007-02-07 09:55:00,24.98,24.99,24.96,24.97,71264.36781609195,7.9089,7.9121,7.9026,7.9058,71264.3678
2007-02-07 10:00:00,24.97,24.98,24.96,24.97,56844.305120167184,7.9058,7.9089,7.9026,7.9058,56844.3051
2007-02-07 10:05:00,24.97,24.98,24.96,24.98,77324.97387669802,7.9058,7.9089,7.9026,7.9089,77324.9739
2007-02-07 10:10:00,24.98,25.05,24.97,25.04,124555.90386624869,7.9089,7.9311,7.9058,7.9279,124555.9039
2007-02-07 10:15:00,25.04,25.06,25.04,25.06,79414.83803552769,7.9279,7.9343,7.9279,7.9343,79414.838
2007-02-07 10:20:00,25.06,25.07,25.04,25.05,44723.09299895506,7.9343,7.9374,7.9279,7.9311,44723.093
2007-02-07 10:25:00,25.05,25.07,25.01,25.02,79623.82445141066,7.9311,7.9374,7.9184,7.9216,79623.8245
2007-02-07 10:30:00,25.01,25.04,25.0,25.04,107836.99059561128,7.9184,7.9279,7.9153,7.9279,107836.9906
2007-02-07 10:35:00,25.04,25.04,25.02,25.03,58934.16927899687,7.9279,7.9279,7.9216,7.9248,58934.1693
2007-02-07 10:40:00,25.03,25.07,25.03,25.07,72518.28631138976,7.9248,7.9374,7.9248,7.9374,72518.2863
2007-02-07 10:45:00,25.07,25.09,25.06,25.09,70428.42215256009,7.9374,7.9438,7.9343,7.9438,70428.4222
2007-02-07 10:50:00,25.09,25.09,25.07,25.09,73354.23197492163,7.9438,7.9438,7.9374,7.9438,73354.232
2007-02-07 10:55:00,25.09,25.09,25.06,25.07,89446.18599791013,7.9438,7.9438,7.9343,7.9374,89446.186
2007-02-07 11:00:00,25.07,25.11,25.07,25.1,116196.44723093,7.9374,7.9501,7.9374,7.9469,116196.4472
2007-02-07 11:05:00,25.1,25.14,25.1,25.13,95088.81922675026,7.9469,7.9596,7.9469,7.9564,95088.8192
2007-02-07 11:10:00,25.13,25.14,25.12,25.13,80668.7565308255,7.9564,7.9596,7.9533,7.9564,80668.7565
2007-02-07 11:15:00,25.12,25.13,25.1,25.11,101149.42528735632,7.9533,7.9564,7.9469,7.9501,101149.4253
2007-02-07 11:20:00,25.11,25.11,25.1,25.1,41170.32392894461,7.9501,7.9501,7.9469,7.9469,41170.3239
2007-02-07 11:25:00,25.1,25.14,25.1,25.14,200835.94566353183,7.9469,7.9596,7.9469,7.9596,200835.9457
2007-02-07 11:30:00,25.14,25.14,25.11,25.14,77951.93312434692,7.9596,7.9596,7.9501,7.9596,77951.9331
2007-02-07 11:35:00,25.13,25.14,25.13,25.14,50992.685475444094,7.9564,7.9596,7.9564,7.9596,50992.6855
2007-02-07 11:40:00,25.14,25.15,25.13,25.15,113897.59665621734,7.9596,7.9628,7.9564,7.9628,113897.5967
2007-02-07 11:45:00,25.15,25.15,25.14,25.14,74190.1776384535,7.9628,7.9628,7.9596,7.9596,74190.1776
2007-02-07 11:50:00,25.14,25.16,25.13,25.15,108254.9634273772,7.9596,7.9659,7.9564,7.9628,108254.9634
2007-02-07 11:55:00,25.15,25.17,25.15,25.16,72936.2591431557,7.9628,7.9691,7.9628,7.9659,72936.2591
2007-02-07 12:00:00,25.16,25.18,25.16,25.16,187251.82863113892,7.9659,7.9723,7.9659,7.9659,187251.8286
2007-02-07 12:05:00,25.16,25.16,25.14,25.15,90700.10449320794,7.9659,7.9659,7.9596,7.9628,90700.1045
2007-02-07 12:10:00,25.15,25.15,25.1,25.1,71891.32706374086,7.9628,7.9628,7.9469,7.9469,71891.3271
2007-02-07 12:15:00,25.1,25.1,25.07,25.07,49738.76698014629,7.9469,7.9469,7.9374,7.9374,49738.767
2007-02-07 12:20:00,25.07,25.08,25.06,25.08,41588.29676071055,7.9374,7.9406,7.9343,7.9406,41588.2968
2007-02-07 12:25:00,25.08,25.09,25.05,25.05,47230.92998955068,7.9406,7.9438,7.9311,7.9311,47230.93
2007-02-07 12:30:00,25.06,25.06,25.05,25.06,32392.89446185997,7.9343,7.9343,7.9311,7.9343,32392.8945
2007-02-07 12:35:00,25.06,25.07,25.05,25.07,46812.957157784746,7.9343,7.9374,7.9311,7.9374,46812.9572
2007-02-07 12:40:00,25.06,25.08,25.06,25.07,46185.99791013584,7.9343,7.9406,7.9343,7.9374,46185.9979
2007-02-07 12:45:00,25.07,25.08,25.07,25.07,30512.01671891327,7.9374,7.9406,7.9374,7.9374,30512.0167
2007-02-07 12:50:00,25.08,25.08,25.07,25.07,26750.261233019854,7.9406,7.9406,7.9374,7.9374,26750.2612
2007-02-07 12:55:00,25.07,25.08,25.07,25.08,22152.56008359457,7.9374,7.9406,7.9374,7.9406,22152.5601
2007-02-07 13:00:00,25.07,25.09,25.07,25.08,54127.481713688605,7.9374,7.9438,7.9374,7.9406,54127.4817
2007-02-07 13:05:00,25.09,25.09,25.08,25.09,29885.05747126437,7.9438,7.9438,7.9406,7.9438,29885.0575
2007-02-07 13:10:00,25.09,25.11,25.09,25.11,38871.47335423197,7.9438,7.9501,7.9438,7.9501,38871.4734
2007-02-07 13:15:00,25.11,25.15,25.11,25.14,115778.47439916406,7.9501,7.9628,7.9501,7.9596,115778.4744
2007-02-07 13:20:00,25.14,25.14,25.1,25.1,48275.86206896552,7.9596,7.9596,7.9469,7.9469,48275.8621
2007-02-07 13:25:00,25.09,25.1,25.09,25.09,27377.220480668755,7.9438,7.9469,7.9438,7.9438,27377.2205
2007-02-07 13:30:00,25.1,25.11,25.08,25.11,137304.07523510972,7.9469,7.9501,7.9406,7.9501,137304.0752
2007-02-07 13:35:00,25.11,25.13,25.11,25.13,63949.843260188085,7.9501,7.9564,7.9501,7.9564,63949.8433
2007-02-07 13:40:00,25.13,25.14,25.12,25.12,85684.43051201671,7.9564,7.9596,7.9533,7.9533,85684.4305
2007-02-07 13:45:00,25.12,25.14,25.12,25.14,59561.12852664576,7.9533,7.9596,7.9533,7.9596,59561.1285
2007-02-07 13:50:00,25.14,25.14,25.11,25.11,35109.71786833856,7.9596,7.9596,7.9501,7.9501,35109.7179
2007-02-07 13:55:00,25.11,25.11,25.09,25.09,40125.39184952978,7.9501,7.9501,7.9438,7.9438,40125.3918
2007-02-07 14:00:00,25.09,25.09,25.07,25.08,64785.78892371996,7.9438,7.9438,7.9374,7.9406,64785.7889
2007-02-07 14:05:00,25.07,25.09,25.04,25.05,114524.55590386625,7.9374,7.9438,7.9279,7.9311,114524.5559
2007-02-07 14:10:00,25.05,25.05,25.04,25.04,50783.69905956113,7.9311,7.9311,7.9279,7.9279,50783.6991
2007-02-07 14:15:00,25.04,25.05,25.03,25.03,67711.59874608151,7.9279,7.9311,7.9248,7.9248,67711.5987
2007-02-07 14:20:00,25.03,25.04,25.03,25.04,88401.25391849529,7.9248,7.9279,7.9248,7.9279,88401.2539
2007-02-07 14:25:00,25.04,25.04,25.03,25.04,84012.53918495297,7.9279,7.9279,7.9248,7.9279,84012.5392
2007-02-07 14:30:00,25.04,25.04,25.01,25.02,61233.01985370951,7.9279,7.9279,7.9184,7.9216,61233.0199
2007-02-07 14:35:00,25.02,25.03,25.0,25.01,72309.29989550679,7.9216,7.9248,7.9153,7.9184,72309.2999
2007-02-07 14:40:00,25.0,25.02,24.98,25.0,128317.6593521421,7.9153,7.9216,7.9089,7.9153,128317.6594
2007-02-07 14:45:00,25.01,25.03,25.0,25.02,66875.65308254963,7.9184,7.9248,7.9153,7.9216,66875.6531
2007-02-07 14:50:00,25.02,25.03,25.0,25.0,60815.04702194357,7.9216,7.9248,7.9153,7.9153,60815.047
2007-02-07 14:55:00,25.0,25.02,25.0,25.0,77324.97387669802,7.9153,7.9216,7.9153,7.9153,77324.9739
2007-02-07 15:00:00,25.0,25.03,25.0,25.03,68547.54440961337,7.9153,7.9248,7.9153,7.9248,68547.5444
2007-02-07 15:05:00,25.03,25.04,25.02,25.02,56217.345872518286,7.9248,7.9279,7.9216,7.9216,56217.3459
2007-02-07 15:10:00,25.02,25.05,25.02,25.04,80877.74294670846,7.9216,7.9311,7.9216,7.9279,80877.7429
2007-02-07 15:15:00,25.05,25.05,25.04,25.05,27168.23406478579,7.9311,7.9311,7.9279,7.9311,27168.2341
2007-02-07 15:20:00,25.05,25.05,25.04,25.05,47857.88923719958,7.9311,7.9311,7.9279,7.9311,47857.8892
2007-02-07 15:25:00,25.05,25.08,25.05,25.07,63322.88401253918,7.9311,7.9406,7.9311,7.9374,63322.884
2007-02-07 15:30:00,25.07,25.07,25.03,25.04,108881.92267502612,7.9374,7.9374,7.9248,7.9279,108881.9227
2007-02-07 15:35:00,25.04,25.04,25.01,25.02,134796.2382445141,7.9279,7.9279,7.9184,7.9216,134796.2382
2007-02-07 15:40:00,25.02,25.05,25.02,25.05,92371.99582027168,7.9216,7.9311,7.9216,7.9311,92371.9958
2007-02-07 15:45:00,25.05,25.09,25.05,25.08,120794.14838035528,7.9311,7.9438,7.9311,7.9406,120794.1484
2007-02-07 15:50:00,25.08,25.1,25.07,25.1,149007.3145245559,7.9406,7.9469,7.9374,7.9469,149007.3145
2007-02-07 15:55:00,25.09,25.1,25.07,25.09,175339.60292580983,7.9438,7.9469,7.9374,7.9438,175339.6029
2007-02-09 09:30:00,25.05,25.11,24.95,25.03,246185.99791013583,7.9311,7.9501,7.8994,7.9248,246185.9979
2007-02-09 09:35:00,25.03,25.04,25.01,25.01,55381.400208986415,7.9248,7.9279,7.9184,7.9184,55381.4002
2007-02-09 09:40:00,25.01,25.02,24.96,24.97,91536.0501567398,7.9184,7.9216,7.9026,7.9058,91536.0502
2007-02-09 09:45:00,24.97,25.0,24.96,24.99,95506.7920585162,7.9058,7.9153,7.9026,7.9121,95506.7921
2007-02-09 09:50:00,24.98,25.01,24.98,25.0,61650.992685475445,7.9089,7.9184,7.9089,7.9153,61650.9927
2007-02-09 09:55:00,25.01,25.01,24.99,25.0,57680.250783699055,7.9184,7.9184,7.9121,7.9153,57680.2508
2007-02-09 10:00:00,25.0,25.02,24.97,24.99,138140.02089864158,7.9153,7.9216,7.9058,7.9121,138140.0209
2007-02-09 10:05:00,24.99,25.01,24.98,24.98,122466.039707419,7.9121,7.9184,7.9089,7.9089,122466.0397
2007-02-09 10:10:00,24.98,24.98,24.97,24.98,65830.7210031348,7.9089,7.9089,7.9058,7.9089,65830.721
2007-02-09 10:15:00,24.98,25.01,24.98,25.0,66666.66666666667,7.9089,7.9184,7.9089,7.9153,66666.6667
2007-02-09 10:20:00,25.0,25.01,24.99,25.01,53291.53605015674,7.9153,7.9184,7.9121,7.9184,53291.5361
2007-02-09 10:25:00,25.01,25.01,24.98,24.98,61233.01985370951,7.9184,7.9184,7.9089,7.9089,61233.0199
2007-02-09 10:30:00,24.98,25.0,24.98,24.98,136050.1567398119,7.9089,7.9153,7.9089,7.9089,136050.1567
2007-02-09 10:35:00,24.98,25.0,24.98,25.0,56635.31870428422,7.9089,7.9153,7.9089,7.9153,56635.3187
2007-02-09 10:40:00,25.0,25.04,25.0,25.04,116196.44723093,7.9153,7.9279,7.9153,7.9279,116196.4472
2007-02-09 10:45:00,25.04,25.06,25.04,25.05,56844.305120167184,7.9279,7.9343,7.9279,7.9311,56844.3051
2007-02-09 10:50:00,25.05,25.06,25.04,25.04,92998.9550679206,7.9311,7.9343,7.9279,7.9279,92998.9551
2007-02-09 10:55:00,25.04,25.05,25.03,25.04,36363.63636363636,7.9279,7.9311,7.9248,7.9279,36363.6364
2007-02-09 11:00:00,25.04,25.06,25.04,25.04,72518.28631138976,7.9279,7.9343,7.9279,7.9279,72518.2863
2007-02-09 11:05:00,25.04,25.08,25.04,25.07,105956.11285266458,7.9279,7.9406,7.9279,7.9374,105956.1129
2007-02-09 11:10:00,25.07,25.11,25.07,25.1,109299.89550679206,7.9374,7.9501,7.9374,7.9469,109299.8955
2007-02-09 11:15:00,25.1,25.12,25.09,25.1,107001.0449320794,7.9469,7.9533,7.9438,7.9469,107001.0449
2007-02-09 11:20:00,25.09,25.1,25.06,25.06,52455.59038662487,7.9438,7.9469,7.9343,7.9343,52455.5904
2007-02-09 11:25:00,25.07,25.09,25.06,25.08,82758.62068965517,7.9374,7.9438,7.9343,7.9406,82758.6207
2007-02-09 11:30:00,25.08,25.12,25.08,25.12,108881.92267502612,7.9406,7.9533,7.9406,7.9533,108881.9227
2007-02-09 11:35:00,25.12,25.13,25.11,25.12,96760.710553814,7.9533,7.9564,7.9501,7.9533,96760.7106
2007-02-09 11:40:00,25.13,25.14,25.12,25.13,87983.28108672936,7.9564,7.9596,7.9533,7.9564,87983.2811
2007-02-09 11:45:00,25.13,25.15,25.13,25.15,78160.91954022988,7.9564,7.9628,7.9564,7.9628,78160.9195
2007-02-09 11:50:00,25.15,25.15,25.13,25.13,62486.93834900732,7.9628,7.9628,7.9564,7.9564,62486.9383
2007-02-09 11:55:00,25.13,25.13,25.12,25.13,49529.780564263325,7.9564,7.9564,7.9533,7.9564,49529.7806
2007-02-09 12:00:00,25.13,25.13,25.11,25.12,55381.400208986415,7.9564,7.9564,7.9501,7.9533,55381.4002
2007-02-09 12:05:00,25.12,25.15,25.12,25.15,107836.99059561128,7.9533,7.9628,7.9533,7.9628,107836.9906
2007-02-09 12:10:00,25.15,25.15,25.14,25.15,45559.038662486935,7.9628,7.9628,7.9596,7.9628,45559.0387
2007-02-09 12:15:00,25.14,25.15,25.11,25.11,77951.93312434692,7.9596,7.9628,7.9501,7.9501,77951.9331
2007-02-09 12:20:00,25.11,25.14,25.1,25.1,53082.54963427377,7.9501,7.9596,7.9469,7.9469,53082.5496
2007-02-09 12:25:00,25.11,25.11,25.1,25.11,51828.631138975965,7.9501,7.9501,7.9469,7.9501,51828.6311
2007-02-09 12:30:00,25.11,25.15,25.11,25.13,206269.59247648905,7.9501,7.9628,7.9501,7.9564,206269.5925
2007-02-09 12:35:00,25.13,25.15,25.12,25.15,100104.49320794149,7.9564,7.9628,7.9533,7.9628,100104.4932
2007-02-09 12:40:00,25.15,25.15,25.13,25.14,73354.23197492163,7.9628,7.9628,7.9564,7.9596,73354.232
2007-02-09 12:45:00,25.14,25.15,25.12,25.15,80459.77011494253,7.9596,7.9628,7.9533,7.9628,80459.7701
2007-02-09 12:50:00,25.15,25.17,25.12,25.13,122257.05329153604,7.9628,7.9691,7.9533,7.9564,122257.0533
2007-02-09 12:55:00,25.13,25.15,25.12,25.12,119122.25705329153,7.9564,7.9628,7.9533,7.9533,119122.2571
2007-02-09 13:00:00,25.12,25.12,25.09,25.09,93207.94148380354,7.9533,7.9533,7.9438,7.9438,93207.9415
2007-02-09 13:05:00,25.08,25.12,25.08,25.11,68965.5172413793,7.9406,7.9533,7.9406,7.9501,68965.5172
2007-02-09 13:10:00,25.1,25.12,25.1,25.11,30094.04388714733,7.9469,7.9533,7.9469,7.9501,30094.0439
2007-02-09 13:15:00,25.11,25.14,25.1,25.13,80877.74294670846,7.9501,7.9596,7.9469,7.9564,80877.7429
2007-02-09 13:20:00,25.13,25.15,25.13,25.14,55172.41379310345,7.9564,7.9628,7.9564,7.9596,55172.4138
2007-02-09 13:25:00,25.14,25.18,25.14,25.18,63531.87042842215,7.9596,7.9723,7.9596,7.9723,63531.8704
2007-02-09 13:30:00,25.17,25.18,25.13,25.13,95088.81922675026,7.9691,7.9723,7.9564,7.9564,95088.8192
2007-02-09 13:35:00,25.13,25.13,25.06,25.11,204388.71473354232,7.9564,7.9564,7.9343,7.9501,204388.7147
2007-02-09 13:40:00,25.11,25.11,25.1,25.11,52037.61755485893,7.9501,7.9501,7.9469,7.9501,52037.6176
2007-02-09 13:45:00,25.1,25.1,25.06,25.1,97387.66980146292,7.9469,7.9469,7.9343,7.9469,97387.6698
2007-02-09 13:50:00,25.1,25.14,25.08,25.13,151724.13793103446,7.9469,7.9596,7.9406,7.9564,151724.1379
2007-02-09 13:55:00,25.13,25.17,25.13,25.16,100731.45245559038,7.9564,7.9691,7.9564,7.9659,100731.4525
2007-02-09 14:00:00,25.15,25.16,25.15,25.16,105329.15360501569,7.9628,7.9659,7.9628,7.9659,105329.1536
2007-02-09 14:05:00,25.16,25.16,25.12,25.13,95924.76489028212,7.9659,7.9659,7.9533,7.9564,95924.7649
2007-02-09 14:10:00,25.13,25.14,25.11,25.13,70219.43573667711,7.9564,7.9596,7.9501,7.9564,70219.4357
2007-02-09 14:15:00,25.13,25.16,25.11,25.14,97805.64263322884,7.9564,7.9659,7.9501,7.9596,97805.6426
2007-02-09 14:20:00,25.14,25.15,25.13,25.14,69174.50365726228,7.9596,7.9628,7.9564,7.9596,69174.5037
2007-02-09 14:25:00,25.14,25.14,25.12,25.13,127899.68652037616,7.9596,7.9596,7.9533,7.9564,127899.6865
2007-02-09 14:30:00,25.12,25.12,25.07,25.07,200000.0,7.9533,7.9533,7.9374,7.9374,200000.0
2007-02-09 14:35:00,25.07,25.11,25.05,25.11,131870.42842215256,7.9374,7.9501,7.9311,7.9501,131870.4284
2007-02-09 14:40:00,25.11,25.12,25.1,25.1,61442.00626959247,7.9501,7.9533,7.9469,7.9469,61442.0063
2007-02-09 14:45:00,25.11,25.12,25.07,25.1,54754.44096133751,7.9501,7.9533,7.9374,7.9469,54754.441
2007-02-09 14:50:00,25.1,25.1,25.06,25.06,49738.76698014629,7.9469,7.9469,7.9343,7.9343,49738.767
2007-02-09 14:55:00,25.06,25.07,25.05,25.07,66039.70741901777,7.9343,7.9374,7.9311,7.9374,66039.7074
2007-02-09 15:00:00,25.07,25.07,25.04,25.05,94252.87356321838,7.9374,7.9374,7.9279,7.9311,94252.8736
2007-02-09 15:05:00,25.05,25.05,25.02,25.03,96133.7513061651,7.9311,7.9311,7.9216,7.9248,96133.7513
2007-02-09 15:10:00,25.03,25.05,25.03,25.04,78578.89237199581,7.9248,7.9311,7.9248,7.9279,78578.8924
2007-02-09 15:15:00,25.04,25.14,24.99,25.01,170532.91536050156,7.9279,7.9596,7.9121,7.9184,170532.9154
2007-02-09 15:20:00,25.01,25.05,24.99,25.04,114942.52873563218,7.9184,7.9311,7.9121,7.9279,114942.5287
2007-02-09 15:25:00,25.04,25.07,25.04,25.04,131034.48275862068,7.9279,7.9374,7.9279,7.9279,131034.4828
2007-02-09 15:30:00,25.04,25.04,25.02,25.04,103448.27586206896,7.9279,7.9279,7.9216,7.9279,103448.2759
2007-02-09 15:35:00,25.03,25.03,25.0,25.01,127481.71368861024,7.9248,7.9248,7.9153,7.9184,127481.7137
2007-02-09 15:40:00,25.01,25.02,24.97,24.97,188923.7199582027,7.9184,7.9216,7.9058,7.9058,188923.72
2007-02-09 15:45:00,24.97,25.01,24.97,25.01,122466.039707419,7.9058,7.9184,7.9058,7.9184,122466.0397
2007-02-09 15:50:00,25.0,25.03,25.0,25.01,189132.70637408568,7.9153,7.9248,7.9153,7.9184,189132.7064
2007-02-09 15:55:00,25.01,25.04,25.01,25.04,142946.70846394985,7.9184,7.9279,7.9184,7.9279,142946.7085
2007-02-12 09:30:00,25.04,25.1,25.0,25.09,271682.34064785787,7.9279,7.9469,7.9153,7.9438,271682.3406
2007-02-12 09:35:00,25.08,25.12,25.08,25.11,101149.42528735632,7.9406,7.9533,7.9406,7.9501,101149.4253
2007-02-12 09:40:00,25.12,25.12,25.0,25.04,106374.08568443052,7.9533,7.9533,7.9153,7.9279,106374.0857
2007-02-12 09:45:00,25.04,25.07,25.01,25.05,73772.20480668756,7.9279,7.9374,7.9184,7.9311,73772.2048
2007-02-12 09:50:00,25.05,25.07,25.04,25.04,115569.48798328108,7.9311,7.9374,7.9279,7.9279,115569.488
2007-02-12 09:55:00,25.04,25.06,25.0,25.0,58098.223615465,7.9279,7.9343,7.9153,7.9153,58098.2236
2007-02-12 10:00:00,25.01,25.07,25.0,25.07,89237.19958202717,7.9184,7.9374,7.9153,7.9374,89237.1996
2007-02-12 10:05:00,25.07,25.09,25.04,25.06,150679.20585161963,7.9374,7.9438,7.9279,7.9343,150679.2059
2007-02-12 10:10:00,25.07,25.07,25.02,25.05,258098.223615465,7.9374,7.9374,7.9216,7.9311,258098.2236
2007-02-12 10:15:00,25.05,25.09,25.05,25.07,70219.43573667711,7.9311,7.9438,7.9311,7.9374,70219.4357
2007-02-12 10:20:00,25.08,25.1,25.06,25.07,45768.0250783699,7.9406,7.9469,7.9343,7.9374,45768.0251
2007-02-12 10:25:00,25.08,25.09,25.06,25.09,61024.03343782654,7.9406,7.9438,7.9343,7.9438,61024.0334
2007-02-12 10:30:00,25.09,25.09,25.07,25.09,24242.42424242424,7.9438,7.9438,7.9374,7.9438,24242.4242
2007-02-12 10:35:00,25.08,25.1,25.07,25.1,47230.92998955068,7.9406,7.9469,7.9374,7.9469,47230.93
2007-02-12 10:40:00,25.1,25.15,25.1,25.15,75862.06896551723,7.9469,7.9628,7.9469,7.9628,75862.069
2007-02-12 10:45:00,25.15,25.18,25.15,25.17,59352.1421107628,7.9628,7.9723,7.9628,7.9691,59352.1421
2007-02-12 10:50:00,25.17,25.19,25.15,25.15,61024.03343782654,7.9691,7.9754,7.9628,7.9628,61024.0334
2007-02-12 10:55:00,25.15,25.16,25.14,25.14,69801.46290491118,7.9628,7.9659,7.9596,7.9596,69801.4629
2007-02-12 11:00:00,25.14,25.15,25.13,25.13,33646.81295715778,7.9596,7.9628,7.9564,7.9564,33646.813
2007-02-12 11:05:00,25.13,25.15,25.12,25.12,69592.47648902821,7.9564,7.9628,7.9533,7.9533,69592.4765
2007-02-12 11:10:00,25.12,25.13,25.1,25.11,32601.880877742944,7.9533,7.9564,7.9469,7.9501,32601.8809
2007-02-12 11:15:00,25.11,25.12,25.1,25.11,82340.64785788923,7.9501,7.9533,7.9469,7.9501,82340.6479
2007-02-12 11:20:00,25.11,25.12,25.1,25.11,99895.50679205851,7.9501,7.9533,7.9469,7.9501,99895.5068
2007-02-12 11:25:00,25.11,25.11,25.1,25.1,30512.01671891327,7.9501,7.9501,7.9469,7.9469,30512.0167
2007-02-12 11:30:00,25.11,25.11,25.1,25.1,44932.07941483804,7.9501,7.9501,7.9469,7.9469,44932.0794
2007-02-12 11:35:00,25.1,25.11,25.1,25.11,61442.00626959247,7.9469,7.9501,7.9469,7.9501,61442.0063
2007-02-12 11:40:00,25.11,25.13,25.11,25.11,61233.01985370951,7.9501,7.9564,7.9501,7.9501,61233.0199
2007-02-12 11:45:00,25.12,25.14,25.12,25.13,71682.34064785788,7.9533,7.9596,7.9533,7.9564,71682.3406
2007-02-12 11:50:00,25.13,25.15,25.11,25.13,40961.33751306165,7.9564,7.9628,7.9501,7.9564,40961.3375
2007-02-12 11:55:00,25.13,25.13,25.1,25.1,85475.44409613375,7.9564,7.9564,7.9469,7.9469,85475.4441
2007-02-12 12:00:00,25.1,25.11,25.1,25.11,38244.51410658307,7.9469,7.9501,7.9469,7.9501,38244.5141
2007-02-12 12:05:00,25.1,25.11,25.1,25.11,96760.710553814,7.9469,7.9501,7.9469,7.9501,96760.7106
2007-02-12 12:10:00,25.11,25.11,25.1,25.11,26959.24764890282,7.9501,7.9501,7.9469,7.9501,26959.2476
2007-02-12 12:15:00,25.11,25.11,25.1,25.1,27168.23406478579,7.9501,7.9501,7.9469,7.9469,27168.2341
2007-02-12 12:20:00,25.1,25.1,25.07,25.09,104284.22152560083,7.9469,7.9469,7.9374,7.9438,104284.2215
2007-02-12 12:25:00,25.09,25.1,25.08,25.09,36154.649947753394,7.9438,7.9469,7.9406,7.9438,36154.6499
2007-02-12 12:30:00,25.09,25.1,25.09,25.09,19435.736677115987,7.9438,7.9469,7.9438,7.9438,19435.7367
2007-02-12 12:35:00,25.09,25.11,25.08,25.1,31556.948798328107,7.9438,7.9501,7.9406,7.9469,31556.9488
2007-02-12 12:40:00,25.11,25.11,25.09,25.1,23406.478578892373,7.9501,7.9501,7.9438,7.9469,23406.4786
2007-02-12 12:45:00,25.11,25.13,25.1,25.13,43887.14733542319,7.9501,7.9564,7.9469,7.9564,43887.1473
2007-02-12 12:50:00,25.13,25.14,25.12,25.14,29467.08463949844,7.9564,7.9596,7.9533,7.9596,29467.0846
2007-02-12 12:55:00,25.14,25.14,25.13,25.13,27168.23406478579,7.9596,7.9596,7.9564,7.9564,27168.2341
2007-02-12 13:00:00,25.13,25.14,25.12,25.12,58934.16927899687,7.9564,7.9596,7.9533,7.9533,58934.1693
2007-02-12 13:05:00,25.12,25.12,25.11,25.12,67293.62591431556,7.9533,7.9533,7.9501,7.9533,67293.6259
2007-02-12 13:10:00,25.12,25.13,25.11,25.13,73981.19122257053,7.9533,7.9564,7.9501,7.9564,73981.1912
2007-02-12 13:15:00,25.12,25.13,25.11,25.11,17554.85893416928,7.9533,7.9564,7.9501,7.9501,17554.8589
2007-02-12 13:20:00,25.11,25.13,25.11,25.12,80041.7972831766,7.9501,7.9564,7.9501,7.9533,80041.7973
2007-02-12 13:25:00,25.13,25.16,25.12,25.16,112643.67816091952,7.9564,7.9659,7.9533,7.9659,112643.6782
2007-02-12 13:30:00,25.15,25.16,25.15,25.15,77324.97387669802,7.9628,7.9659,7.9628,7.9628,77324.9739
2007-02-12 13:35:00,25.15,25.16,25.15,25.15,49738.76698014629,7.9628,7.9659,7.9628,7.9628,49738.767
2007-02-12 13:40:00,25.15,25.19,25.15,25.16,127481.71368861024,7.9628,7.9754,7.9628,7.9659,127481.7137
2007-02-12 13:45:00,25.16,25.16,25.15,25.15,52455.59038662487,7.9659,7.9659,7.9628,7.9628,52455.5904
2007-02-12 13:50:00,25.15,25.17,25.14,25.15,246185.99791013583,7.9628,7.9691,7.9596,7.9628,246185.9979
2007-02-12 13:55:00,25.15,25.15,25.13,25.13,124764.89028213166,7.9628,7.9628,7.9564,7.9564,124764.8903
2007-02-12 14:00:00,25.14,25.16,25.13,25.15,132706.37408568442,7.9596,7.9659,7.9564,7.9628,132706.3741
2007-02-12 14:05:00,25.15,25.15,25.14,25.15,100104.49320794149,7.9628,7.9628,7.9596,7.9628,100104.4932
2007-02-12 14:10:00,25.15,25.16,25.11,25.14,96760.710553814,7.9628,7.9659,7.9501,7.9596,96760.7106
2007-02-12 14:15:00,25.13,25.15,25.12,25.15,63740.85684430512,7.9564,7.9628,7.9533,7.9628,63740.8568
2007-02-12 14:20:00,25.15,25.15,25.13,25.15,90700.10449320794,7.9628,7.9628,7.9564,7.9628,90700.1045
2007-02-12 14:25:00,25.15,25.15,25.15,25.15,89237.19958202717,7.9628,7.9628,7.9628,7.9628,89237.1996
2007-02-12 14:30:00,25.15,25.15,25.15,25.15,61650.992685475445,7.9628,7.9628,7.9628,7.9628,61650.9927
2007-02-12 14:35:00,25.15,25.15,25.15,25.15,58516.19644723093,7.9628,7.9628,7.9628,7.9628,58516.1964
2007-02-12 14:40:00,25.15,25.16,25.14,25.15,122466.039707419,7.9628,7.9659,7.9596,7.9628,122466.0397
2007-02-12 14:45:00,25.15,25.16,25.15,25.15,80459.77011494253,7.9628,7.9659,7.9628,7.9628,80459.7701
2007-02-12 14:50:00,25.15,25.17,25.15,25.16,73354.23197492163,7.9628,7.9691,7.9628,7.9659,73354.232
2007-02-12 14:55:00,25.16,25.17,25.15,25.15,107001.0449320794,7.9659,7.9691,7.9628,7.9628,107001.0449
2007-02-12 15:00:00,25.15,25.16,25.15,25.15,56008.35945663532,7.9628,7.9659,7.9628,7.9628,56008.3595
2007-02-12 15:05:00,25.15,25.16,25.15,25.15,77742.94670846395,7.9628,7.9659,7.9628,7.9628,77742.9467
2007-02-12 15:10:00,25.15,25.19,25.15,25.18,128526.64576802508,7.9628,7.9754,7.9628,7.9723,128526.6458
2007-02-12 15:15:00,25.18,25.21,25.16,25.21,445977.0114942528,7.9723,7.9818,7.9659,7.9818,445977.0115
2007-02-12 15:20:00,25.21,25.23,25.18,25.21,217763.84535005223,7.9818,7.9881,7.9723,7.9818,217763.8454
2007-02-12 15:25:00,25.22,25.23,25.2,25.21,129153.60501567398,7.9849,7.9881,7.9786,7.9818,129153.605
2007-02-12 15:30:00,25.21,25.23,25.21,25.22,259770.11494252871,7.9818,7.9881,7.9818,7.9849,259770.1149
2007-02-12 15:35:00,25.22,25.24,25.22,25.22,243051.2016718913,7.9849,7.9912,7.9849,7.9849,243051.2017
2007-02-12 15:40:00,25.22,25.24,25.22,25.23,239080.4597701149,7.9849,7.9912,7.9849,7.9881,239080.4598
2007-02-12 15:45:00,25.23,25.24,25.22,25.24,318913.27063740854,7.9881,7.9912,7.9849,7.9912,318913.2706
2007-02-12 15:50:00,25.24,25.24,25.21,25.22,552769.0700104493,7.9912,7.9912,7.9818,7.9849,552769.07
2007-02-12 15:55:00,25.22,25.26,25.21,25.25,366353.1870428422,7.9849,7.9976,7.9818,7.9944,366353.187
2007-02-13 09:30:00,25.19,25.26,25.16,25.26,344827.5862068965,7.9754,7.9976,7.9659,7.9976,344827.5862
2007-02-13 09:35:00,25.25,25.26,25.22,25.24,151724.13793103446,7.9944,7.9976,7.9849,7.9912,151724.1379
2007-02-13 09:40:00,25.25,25.25,25.19,25.21,94461.85997910135,7.9944,7.9944,7.9754,7.9818,94461.86
2007-02-13 09:45:00,25.2,25.21,25.15,25.17,103239.289446186,7.9786,7.9818,7.9628,7.9691,103239.2894
2007-02-13 09:50:00,25.17,25.23,25.16,25.23,118286.31138975966,7.9691,7.9881,7.9659,7.9881,118286.3114
2007-02-13 09:55:00,25.22,25.26,25.2,25.24,67920.58516196447,7.9849,7.9976,7.9786,7.9912,67920.5852
2007-02-13 10:00:00,25.22,25.24,25.21,25.22,103448.27586206896,7.9849,7.9912,7.9818,7.9849,103448.2759
2007-02-13 10:05:00,25.22,25.23,25.17,25.22,108045.97701149424,7.9849,7.9881,7.9691,7.9849,108045.977
2007-02-13 10:10:00,25.22,25.24,25.22,25.22,77533.96029258097,7.9849,7.9912,7.9849,7.9849,77533.9603
2007-02-13 10:15:00,25.21,25.22,25.18,25.18,49529.780564263325,7.9818,7.9849,7.9723,7.9723,49529.7806
2007-02-13 10:20:00,25.18,25.21,25.18,25.2,58725.18286311389,7.9723,7.9818,7.9723,7.9786,58725.1829
2007-02-13 10:25:00,25.2,25.21,25.19,25.2,36572.62277951933,7.9786,7.9818,7.9754,7.9786,36572.6228
2007-02-13 10:30:00,25.2,25.22,25.19,25.22,211076.2800417973,7.9786,7.9849,7.9754,7.9849,211076.28
2007-02-13 10:35:00,25.23,25.23,25.19,25.22,110762.80041797285,7.9881,7.9881,7.9754,7.9849,110762.8004
2007-02-13 10:40:00,25.22,25.23,25.21,25.23,61024.03343782654,7.9849,7.9881,7.9818,7.9881,61024.0334
2007-02-13 10:45:00,25.23,25.23,25.21,25.21,79832.81086729362,7.9881,7.9881,7.9818,7.9818,79832.8109
2007-02-13 10:50:00,25.21,25.22,25.2,25.21,55590.38662486938,7.9818,7.9849,7.9786,7.9818,55590.3866
2007-02-13 10:55:00,25.21,25.22,25.17,25.17,100104.49320794149,7.9818,7.9849,7.9691,7.9691,100104.4932
2007-02-13 11:00:00,25.18,25.2,25.17,25.17,153605.0156739812,7.9723,7.9786,7.9691,7.9691,153605.0157
2007-02-13 11:05:00,25.17,25.17,25.15,25.15,40125.39184952978,7.9691,7.9691,7.9628,7.9628,40125.3918
2007-02-13 11:10:00,25.15,25.16,25.15,25.15,51410.65830721003,7.9628,7.9659,7.9628,7.9628,51410.6583
2007-02-13 11:15:00,25.15,25.16,25.15,25.15,76071.0553814002,7.9628,7.9659,7.9628,7.9628,76071.0554
2007-02-13 11:20:00,25.15,25.15,25.13,25.14,58725.18286311389,7.9628,7.9628,7.9564,7.9596,58725.1829
2007-02-13 11:25:00,25.14,25.17,25.14,25.16,67920.58516196447,7.9596,7.9691,7.9596,7.9659,67920.5852
2007-02-13 11:30:00,25.16,25.2,25.16,25.2,85057.4712643678,7.9659,7.9786,7.9659,7.9786,85057.4713
2007-02-13 11:35:00,25.2,25.2,25.18,25.18,48902.82131661442,7.9786,7.9786,7.9723,7.9723,48902.8213
2007-02-13 11:40:00,25.18,25.19,25.17,25.19,73772.20480668756,7.9723,7.9754,7.9691,7.9754,73772.2048
2007-02-13 11:45:00,25.19,25.21,25.19,25.21,67293.62591431556,7.9754,7.9818,7.9754,7.9818,67293.6259
2007-02-13 11:50:00,25.21,25.21,25.18,25.18,52037.61755485893,7.9818,7.9818,7.9723,7.9723,52037.6176
2007-02-13 11:55:00,25.19,25.19,25.16,25.16,54754.44096133751,7.9754,7.9754,7.9659,7.9659,54754.441
2007-02-13 12:00:00,25.16,25.17,25.15,25.16,58098.223615465,7.9659,7.9691,7.9628,7.9659,58098.2236
2007-02-13 12:05:00,25.17,25.21,25.16,25.21,119958.2027168234,7.9691,7.9818,7.9659,7.9818,119958.2027
2007-02-13 12:10:00,25.21,25.22,25.2,25.21,50574.71264367816,7.9818,7.9849,7.9786,7.9818,50574.7126
2007-02-13 12:15:00,25.21,25.21,25.2,25.2,15047.021943573667,7.9818,7.9818,7.9786,7.9786,15047.0219
2007-02-13 12:20:00,25.2,25.22,25.19,25.21,92580.98223615464,7.9786,7.9849,7.9754,7.9818,92580.9822
2007-02-13 12:25:00,25.21,25.22,25.2,25.2,54754.44096133751,7.9818,7.9849,7.9786,7.9786,54754.441
2007-02-13 12:30:00,25.2,25.21,25.2,25.2,38035.5276907001,7.9786,7.9818,7.9786,7.9786,38035.5277
2007-02-13 12:35:00,25.21,25.21,25.2,25.21,50992.685475444094,7.9818,7.9818,7.9786,7.9818,50992.6855
2007-02-13 12:40:00,25.21,25.22,25.21,25.21,44723.09299895506,7.9818,7.9849,7.9818,7.9818,44723.093
2007-02-13 12:45:00,25.21,25.21,25.2,25.21,43260.188087774295,7.9818,7.9818,7.9786,7.9818,43260.1881
2007-02-13 12:50:00,25.21,25.21,25.2,25.2,32183.90804597701,7.9818,7.9818,7.9786,7.9786,32183.908
2007-02-13 12:55:00,25.2,25.21,25.2,25.2,23197.492163009403,7.9786,7.9818,7.9786,7.9786,23197.4922
2007-02-13 13:00:00,25.2,25.21,25.2,25.21,50365.72622779519,7.9786,7.9818,7.9786,7.9818,50365.7262
2007-02-13 13:05:00,25.21,25.22,25.2,25.21,143573.66771159874,7.9818,7.9849,7.9786,7.9818,143573.6677
2007-02-13 13:10:00,25.21,25.22,25.21,25.21,34064.78578892372,7.9818,7.9849,7.9818,7.9818,34064.7858
2007-02-13 13:15:00,25.21,25.22,25.21,25.21,30303.0303030303,7.9818,7.9849,7.9818,7.9818,30303.0303
2007-02-13 13:20:00,25.21,25.22,25.21,25.22,32392.89446185997,7.9818,7.9849,7.9818,7.9849,32392.8945
2007-02-13 13:25:00,25.21,25.21,25.21,25.21,23615.46499477534,7.9818,7.9818,7.9818,7.9818,23615.465
2007-02-13 13:30:00,25.21,25.22,25.21,25.21,62277.95193312434,7.9818,7.9849,7.9818,7.9818,62277.9519
2007-02-13 13:35:00,25.21,25.22,25.21,25.22,40334.37826541275,7.9818,7.9849,7.9818,7.9849,40334.3783
2007-02-13 13:40:00,25.21,25.22,25.2,25.2,31974.92163009404,7.9818,7.9849,7.9786,7.9786,31974.9216
2007-02-13 13:45:00,25.21,25.21,25.2,25.2,40961.33751306165,7.9818,7.9818,7.9786,7.9786,40961.3375
2007-02-13 13:50:00,25.2,25.21,25.19,25.2,55799.37304075235,7.9786,7.9818,7.9754,7.9786,55799.373
2007-02-13 13:55:00,25.21,25.21,25.2,25.2,39707.419017763845,7.9818,7.9818,7.9786,7.9786,39707.419
2007-02-13 14:00:00,25.2,25.22,25.19,25.21,74608.15047021944,7.9786,7.9849,7.9754,7.9818,74608.1505
2007-02-13 14:05:00,25.22,25.22,25.21,25.22,58307.21003134796,7.9849,7.9849,7.9818,7.9849,58307.21
2007-02-13 14:10:00,25.22,25.22,25.2,25.21,55172.41379310345,7.9849,7.9849,7.9786,7.9818,55172.4138
2007-02-13 14:15:00,25.2,25.21,25.2,25.2,33646.81295715778,7.9786,7.9818,7.9786,7.9786,33646.813
2007-02-13 14:20:00,25.2,25.22,25.2,25.22,28422.152560083592,7.9786,7.9849,7.9786,7.9849,28422.1526
2007-02-13 14:25:00,25.21,25.22,25.2,25.2,35527.69070010449,7.9818,7.9849,7.9786,7.9786,35527.6907
2007-02-13 14:30:00,25.21,25.21,25.2,25.21,46394.984326018806,7.9818,7.9818,7.9786,7.9818,46394.9843
2007-02-13 14:35:00,25.21,25.21,25.19,25.2,91745.03657262278,7.9818,7.9818,7.9754,7.9786,91745.0366
2007-02-13 14:40:00,25.2,25.2,25.19,25.2,79205.85161964472,7.9786,7.9786,7.9754,7.9786,79205.8516
2007-02-13 14:45:00,25.2,25.2,25.19,25.2,49320.79414838035,7.9786,7.9786,7.9754,7.9786,49320.7941
2007-02-13 14:50:00,25.2,25.22,25.2,25.21,76907.00104493208,7.9786,7.9849,7.9786,7.9818,76907.001
2007-02-13 14:55:00,25.21,25.22,25.2,25.21,100104.49320794149,7.9818,7.9849,7.9786,7.9818,100104.4932
2007-02-13 15:00:00,25.22,25.22,25.21,25.22,43887.14733542319,7.9849,7.9849,7.9818,7.9849,43887.1473
2007-02-13 15:05:00,25.22,25.22,25.2,25.21,104493.2079414838,7.9849,7.9849,7.9786,7.9818,104493.2079
2007-02-13 15:10:00,25.2,25.21,25.19,25.2,127690.7001044932,7.9786,7.9818,7.9754,7.9786,127690.7001
2007-02-13 15:15:00,25.2,25.2,25.19,25.2,102821.31661442008,7.9786,7.9786,7.9754,7.9786,102821.3166
2007-02-13 15:20:00,25.2,25.21,25.19,25.21,100104.49320794149,7.9786,7.9818,7.9754,7.9818,100104.4932
2007-02-13 15:25:00,25.2,25.21,25.19,25.19,57053.29153605016,7.9786,7.9818,7.9754,7.9754,57053.2915
2007-02-13 15:30:00,25.19,25.2,25.17,25.18,82340.64785788923,7.9754,7.9786,7.9691,7.9723,82340.6479
2007-02-13 15:35:00,25.17,25.21,25.17,25.21,83385.57993730408,7.9691,7.9818,7.9691,7.9818,83385.5799
2007-02-13 15:40:00,25.21,25.23,25.2,25.21,162382.44514106584,7.9818,7.9881,7.9786,7.9818,162382.4451
2007-02-13 15:45:00,25.21,25.22,25.2,25.2,120167.18913270636,7.9818,7.9849,7.9786,7.9786,120167.1891
2007-02-13 15:50:00,25.2,25.23,25.2,25.22,105120.1671891327,7.9786,7.9881,7.9786,7.9849,105120.1672
2007-02-13 15:55:00,25.23,25.24,25.22,25.24,230721.00313479625,7.9881,7.9912,7.9849,7.9912,230721.0031
2007-02-14 09:30:00,25.22,25.29,25.21,25.27,224869.3834900732,7.9849,8.0071,7.9818,8.0007,224869.3835
2007-02-14 09:35:00,25.28,25.31,25.27,25.3,407732.4973876698,8.0039,8.0134,8.0007,8.0102,407732.4974
2007-02-14 09:40:00,25.3,25.32,25.28,25.32,92163.00940438872,8.0102,8.0166,8.0039,8.0166,92163.0094
2007-02-14 09:45:00,25.32,25.33,25.31,25.33,62904.91118077325,8.0166,8.0197,8.0134,8.0197,62904.9112
2007-02-14 09:50:00,25.32,25.35,25.32,25.34,72936.2591431557,8.0166,8.0261,8.0166,8.0229,72936.2591
2007-02-14 09:55:00,25.34,25.36,25.34,25.36,313270.6374085684,8.0229,8.0292,8.0229,8.0292,313270.6374
2007-02-14 10:00:00,25.36,25.41,25.36,25.38,228840.12539184952,8.0292,8.0451,8.0292,8.0356,228840.1254
2007-02-14 10:05:00,25.37,25.4,25.35,25.39,118286.31138975966,8.0324,8.0419,8.0261,8.0387,118286.3114
2007-02-14 10:10:00,25.38,25.4,25.36,25.37,81713.68861024034,8.0356,8.0419,8.0292,8.0324,81713.6886
2007-02-14 10:15:00,25.37,25.38,25.34,25.34,142319.74921630093,8.0324,8.0356,8.0229,8.0229,142319.7492
2007-02-14 10:20:00,25.34,25.36,25.34,25.35,63531.87042842215,8.0229,8.0292,8.0229,8.0261,63531.8704
2007-02-14 10:25:00,25.36,25.37,25.35,25.37,119749.21630094045,8.0292,8.0324,8.0261,8.0324,119749.2163
2007-02-14 10:30:00,25.37,25.38,25.35,25.37,107836.99059561128,8.0324,8.0356,8.0261,8.0324,107836.9906
2007-02-14 10:35:00,25.36,25.37,25.31,25.35,100731.45245559038,8.0292,8.0324,8.0134,8.0261,100731.4525
2007-02-14 10:40:00,25.34,25.35,25.33,25.35,99686.52037617554,8.0229,8.0261,8.0197,8.0261,99686.5204
2007-02-14 10:45:00,25.34,25.35,25.34,25.35,81504.70219435736,8.0229,8.0261,8.0229,8.0261,81504.7022
2007-02-14 10:50:00,25.34,25.36,25.34,25.36,53082.54963427377,8.0229,8.0292,8.0229,8.0292,53082.5496
2007-02-14 10:55:00,25.36,25.37,25.34,25.37,85684.43051201671,8.0292,8.0324,8.0229,8.0324,85684.4305
2007-02-14 11:00:00,25.36,25.38,25.36,25.38,96760.710553814,8.0292,8.0356,8.0292,8.0356,96760.7106
2007-02-14 11:05:00,25.38,25.4,25.37,25.4,75026.12330198537,8.0356,8.0419,8.0324,8.0419,75026.1233
2007-02-14 11:10:00,25.39,25.43,25.39,25.43,194984.3260188088,8.0387,8.0514,8.0387,8.0514,194984.326
2007-02-14 11:15:00,25.43,25.45,25.43,25.44,102612.33019853708,8.0514,8.0577,8.0514,8.0546,102612.3302
2007-02-14 11:20:00,25.44,25.44,25.43,25.44,105120.1671891327,8.0546,8.0546,8.0514,8.0546,105120.1672
2007-02-14 11:25:00,25.44,25.44,25.41,25.41,88819.22675026122,8.0546,8.0546,8.0451,8.0451,88819.2268
2007-02-14 11:30:00,25.41,25.41,25.37,25.38,104075.23510971786,8.0451,8.0451,8.0324,8.0356,104075.2351
2007-02-14 11:35:00,25.38,25.38,25.36,25.37,132497.38766980145,8.0356,8.0356,8.0292,8.0324,132497.3877
2007-02-14 11:40:00,25.37,25.37,25.35,25.36,152351.09717868338,8.0324,8.0324,8.0261,8.0292,152351.0972
2007-02-14 11:45:00,25.36,25.37,25.35,25.36,121421.10762800416,8.0292,8.0324,8.0261,8.0292,121421.1076
2007-02-14 11:50:00,25.36,25.37,25.35,25.36,73354.23197492163,8.0292,8.0324,8.0261,8.0292,73354.232
2007-02-14 11:55:00,25.36,25.37,25.35,25.36,103866.2486938349,8.0292,8.0324,8.0261,8.0292,103866.2487
2007-02-14 12:00:00,25.36,25.37,25.34,25.35,95088.81922675026,8.0292,8.0324,8.0229,8.0261,95088.8192
2007-02-14 12:05:00,25.35,25.35,25.33,25.33,83594.56635318704,8.0261,8.0261,8.0197,8.0197,83594.5664
2007-02-14 12:10:00,25.33,25.34,25.31,25.32,49738.76698014629,8.0197,8.0229,8.0134,8.0166,49738.767
2007-02-14 12:15:00,25.31,25.32,25.31,25.32,69592.47648902821,8.0134,8.0166,8.0134,8.0166,69592.4765
2007-02-14 12:20:00,25.32,25.34,25.32,25.33,44514.1065830721,8.0166,8.0229,8.0166,8.0197,44514.1066
2007-02-14 12:25:00,25.33,25.34,25.32,25.32,67502.61233019854,8.0197,8.0229,8.0166,8.0166,67502.6123
2007-02-14 12:30:00,25.31,25.33,25.3,25.31,72727.27272727272,8.0134,8.0197,8.0102,8.0134,72727.2727
2007-02-14 12:35:00,25.31,25.32,25.3,25.3,59770.11494252874,8.0134,8.0166,8.0102,8.0102,59770.1149
2007-02-14 12:40:00,25.3,25.31,25.29,25.3,55172.41379310345,8.0102,8.0134,8.0071,8.0102,55172.4138
2007-02-14 12:45:00,25.3,25.31,25.29,25.29,60188.08777429467,8.0102,8.0134,8.0071,8.0071,60188.0878
2007-02-14 12:50:00,25.29,25.31,25.28,25.3,123510.97178683383,8.0071,8.0134,8.0039,8.0102,123510.9718
2007-02-14 12:55:00,25.3,25.31,25.29,25.29,40961.33751306165,8.0102,8.0134,8.0071,8.0071,40961.3375
2007-02-14 13:00:00,25.29,25.31,25.29,25.31,48902.82131661442,8.0071,8.0134,8.0071,8.0134,48902.8213
2007-02-14 13:05:00,25.31,25.32,25.31,25.32,37199.58202716823,8.0134,8.0166,8.0134,8.0166,37199.582
2007-02-14 13:10:00,25.32,25.33,25.32,25.32,29885.05747126437,8.0166,8.0197,8.0166,8.0166,29885.0575
2007-02-14 13:15:00,25.32,25.33,25.32,25.32,41588.29676071055,8.0166,8.0197,8.0166,8.0166,41588.2968
2007-02-14 13:20:00,25.32,25.33,25.32,25.33,48484.84848484848,8.0166,8.0197,8.0166,8.0197,48484.8485
2007-02-14 13:25:00,25.32,25.33,25.32,25.33,21107.62800417973,8.0166,8.0197,8.0166,8.0197,21107.628
2007-02-14 13:30:00,25.33,25.33,25.32,25.33,24451.41065830721,8.0197,8.0197,8.0166,8.0197,24451.4107
2007-02-14 13:35:00,25.33,25.34,25.33,25.33,50783.69905956113,8.0197,8.0229,8.0197,8.0197,50783.6991
2007-02-14 13:40:00,25.33,25.34,25.31,25.32,49529.780564263325,8.0197,8.0229,8.0134,8.0166,49529.7806
2007-02-14 13:45:00,25.32,25.33,25.31,25.33,73772.20480668756,8.0166,8.0197,8.0134,8.0197,73772.2048
2007-02-14 13:50:00,25.32,25.34,25.31,25.32,69801.46290491118,8.0166,8.0229,8.0134,8.0166,69801.4629
2007-02-14 13:55:00,25.32,25.33,25.31,25.32,27168.23406478579,8.0166,8.0197,8.0134,8.0166,27168.2341
2007-02-14 14:00:00,25.32,25.32,25.31,25.32,30721.00313479624,8.0166,8.0166,8.0134,8.0166,30721.0031
2007-02-14 14:05:00,25.32,25.33,25.3,25.31,60606.0606060606,8.0166,8.0197,8.0102,8.0134,60606.0606
2007-02-14 14:10:00,25.3,25.33,25.3,25.32,54963.42737722048,8.0102,8.0197,8.0102,8.0166,54963.4274
2007-02-14 14:15:00,25.32,25.35,25.32,25.34,87774.29467084639,8.0166,8.0261,8.0166,8.0229,87774.2947
2007-02-14 14:20:00,25.34,25.35,25.33,25.35,67502.61233019854,8.0229,8.0261,8.0197,8.0261,67502.6123
2007-02-14 14:25:00,25.35,25.35,25.33,25.33,51619.644723093,8.0261,8.0261,8.0197,8.0197,51619.6447
2007-02-14 14:30:00,25.33,25.35,25.33,25.33,75653.08254963427,8.0197,8.0261,8.0197,8.0197,75653.0825
2007-02-14 14:35:00,25.33,25.34,25.31,25.32,93416.92789968652,8.0197,8.0229,8.0134,8.0166,93416.9279
2007-02-14 14:40:00,25.31,25.33,25.31,25.32,104284.22152560083,8.0134,8.0197,8.0134,8.0166,104284.2215
2007-02-14 14:45:00,25.32,25.32,25.28,25.29,127690.7001044932,8.0166,8.0166,8.0039,8.0071,127690.7001
2007-02-14 14:50:00,25.28,25.29,25.28,25.28,118913.27063740855,8.0039,8.0071,8.0039,8.0039,118913.2706
2007-02-14 14:55:00,25.28,25.28,25.27,25.28,111598.7460815047,8.0039,8.0039,8.0007,8.0039,111598.7461
2007-02-14 15:00:00,25.27,25.28,25.27,25.27,134587.25182863112,8.0007,8.0039,8.0007,8.0007,134587.2518
2007-02-14 15:05:00,25.27,25.28,25.27,25.28,141483.80355276907,8.0007,8.0039,8.0007,8.0039,141483.8036
2007-02-14 15:10:00,25.28,25.29,25.27,25.28,143364.68129571577,8.0039,8.0071,8.0007,8.0039,143364.6813
2007-02-14 15:15:00,25.28,25.29,25.27,25.27,100731.45245559038,8.0039,8.0071,8.0007,8.0007,100731.4525
2007-02-14 15:20:00,25.27,25.28,25.26,25.26,123928.94461859978,8.0007,8.0039,7.9976,7.9976,123928.9446
2007-02-14 15:25:00,25.26,25.26,25.25,25.25,170323.9289446186,7.9976,7.9976,7.9944,7.9944,170323.9289
2007-02-14 15:30:00,25.25,25.26,25.21,25.21,304702.1943573668,7.9944,7.9976,7.9818,7.9818,304702.1944
2007-02-14 15:35:00,25.21,25.23,25.21,25.22,274190.1776384535,7.9818,7.9881,7.9818,7.9849,274190.1776
2007-02-14 15:40:00,25.21,25.23,25.21,25.22,146708.46394984325,7.9818,7.9881,7.9818,7.9849,146708.4639
2007-02-14 15:45:00,25.22,25.23,25.22,25.22,169487.98328108672,7.9849,7.9881,7.9849,7.9849,169487.9833
2007-02-14 15:50:00,25.22,25.24,25.2,25.23,233855.7993730408,7.9849,7.9912,7.9786,7.9881,233855.7994
2007-02-14 15:55:00,25.23,25.24,25.21,25.22,223197.4921630094,7.9881,7.9912,7.9818,7.9849,223197.4922
2007-02-15 09:30:00,25.16,25.17,24.92,25.1,311807.7324973877,7.9659,7.9691,7.8899,7.9469,311807.7325
2007-02-15 09:35:00,25.11,25.15,25.1,25.1,181609.19540229885,7.9501,7.9628,7.9469,7.9469,181609.1954
2007-02-15 09:40:00,25.1,25.16,25.09,25.13,105329.15360501569,7.9469,7.9659,7.9438,7.9564,105329.1536
2007-02-15 09:45:00,25.13,25.15,25.07,25.11,101985.3709508882,7.9564,7.9628,7.9374,7.9501,101985.371
2007-02-15 09:50:00,25.11,25.13,25.07,25.08,91954.02298850576,7.9501,7.9564,7.9374,7.9406,91954.023
2007-02-15 09:55:00,25.09,25.15,25.09,25.14,116614.42006269592,7.9438,7.9628,7.9438,7.9596,116614.4201
2007-02-15 10:00:00,25.14,25.17,25.13,25.16,81295.71577847439,7.9596,7.9691,7.9564,7.9659,81295.7158
2007-02-15 10:05:00,25.17,25.23,25.16,25.23,100104.49320794149,7.9691,7.9881,7.9659,7.9881,100104.4932
2007-02-15 10:10:00,25.23,25.25,25.22,25.25,43051.20167189133,7.9881,7.9944,7.9849,7.9944,43051.2017
2007-02-15 10:15:00,25.25,25.26,25.23,25.25,64994.77533960292,7.9944,7.9976,7.9881,7.9944,64994.7753
2007-02-15 10:20:00,25.26,25.26,25.24,25.24,43260.188087774295,7.9976,7.9976,7.9912,7.9912,43260.1881
2007-02-15 10:25:00,25.24,25.26,25.22,25.24,39498.43260188088,7.9912,7.9976,7.9849,7.9912,39498.4326
2007-02-15 10:30:00,25.24,25.25,25.22,25.23,69174.50365726228,7.9912,7.9944,7.9849,7.9881,69174.5037
2007-02-15 10:35:00,25.23,25.23,25.19,25.2,55172.41379310345,7.9881,7.9881,7.9754,7.9786,55172.4138
2007-02-15 10:40:00,25.2,25.26,25.2,25.25,72936.2591431557,7.9786,7.9976,7.9786,7.9944,72936.2591
2007-02-15 10:45:00,25.25,25.26,25.2,25.21,75653.08254963427,7.9944,7.9976,7.9786,7.9818,75653.0825
2007-02-15 10:50:00,25.21,25.24,25.2,25.2,60397.07419017764,7.9818,7.9912,7.9786,7.9786,60397.0742
2007-02-15 10:55:00,25.2,25.24,25.19,25.23,56217.345872518286,7.9786,7.9912,7.9754,7.9881,56217.3459
2007-02-15 11:00:00,25.23,25.24,25.22,25.23,66666.66666666667,7.9881,7.9912,7.9849,7.9881,66666.6667
2007-02-15 11:05:00,25.24,25.25,25.22,25.22,56217.345872518286,7.9912,7.9944,7.9849,7.9849,56217.3459
2007-02-15 11:10:00,25.22,25.23,25.2,25.22,69174.50365726228,7.9849,7.9881,7.9786,7.9849,69174.5037
2007-02-15 11:15:00,25.22,25.23,25.21,25.22,33855.799373040754,7.9849,7.9881,7.9818,7.9849,33855.7994
2007-02-15 11:20:00,25.22,25.22,25.22,25.22,22779.519331243468,7.9849,7.9849,7.9849,7.9849,22779.5193
2007-02-15 11:25:00,25.22,25.24,25.22,25.24,48066.87565308255,7.9849,7.9912,7.9849,7.9912,48066.8757
2007-02-15 11:30:00,25.23,25.25,25.23,25.25,36363.63636363636,7.9881,7.9944,7.9881,7.9944,36363.6364
2007-02-15 11:35:00,25.24,25.25,25.24,25.25,21525.600835945665,7.9912,7.9944,7.9912,7.9944,21525.6008
2007-02-15 11:40:00,25.25,25.26,25.24,25.25,52664.57680250784,7.9944,7.9976,7.9912,7.9944,52664.5768
2007-02-15 11:45:00,25.24,25.25,25.23,25.23,33855.799373040754,7.9912,7.9944,7.9881,7.9881,33855.7994
2007-02-15 11:50:00,25.23,25.24,25.22,25.23,62904.91118077325,7.9881,7.9912,7.9849,7.9881,62904.9112
2007-02-15 11:55:00,25.23,25.23,25.22,25.23,84848.48484848485,7.9881,7.9881,7.9849,7.9881,84848.4848
2007-02-15 12:00:00,25.23,25.23,25.19,25.19,99895.50679205851,7.9881,7.9881,7.9754,7.9754,99895.5068
2007-02-15 12:05:00,25.19,25.22,25.19,25.2,68547.54440961337,7.9754,7.9849,7.9754,7.9786,68547.5444
2007-02-15 12:10:00,25.2,25.2,25.17,25.19,72518.28631138976,7.9786,7.9786,7.9691,7.9754,72518.2863
2007-02-15 12:15:00,25.19,25.19,25.17,25.18,55381.400208986415,7.9754,7.9754,7.9691,7.9723,55381.4002
2007-02-15 12:20:00,25.18,25.22,25.18,25.21,85266.45768025078,7.9723,7.9849,7.9723,7.9818,85266.4577
2007-02-15 12:25:00,25.21,25.22,25.17,25.17,80041.7972831766,7.9818,7.9849,7.9691,7.9691,80041.7973
2007-02-15 12:30:00,25.18,25.21,25.17,25.2,41379.31034482759,7.9723,7.9818,7.9691,7.9786,41379.3103
2007-02-15 12:35:00,25.2,25.22,25.19,25.22,48066.87565308255,7.9786,7.9849,7.9754,7.9849,48066.8757
2007-02-15 12:40:00,25.22,25.22,25.2,25.21,42215.25600835946,7.9849,7.9849,7.9786,7.9818,42215.256
2007-02-15 12:45:00,25.21,25.22,25.21,25.21,13793.103448275862,7.9818,7.9849,7.9818,7.9818,13793.1034
2007-02-15 12:50:00,25.21,25.22,25.21,25.21,44305.12016718913,7.9818,7.9849,7.9818,7.9818,44305.1202
2007-02-15 12:55:00,25.22,25.22,25.19,25.2,42842.21525600836,7.9849,7.9849,7.9754,7.9786,42842.2153
2007-02-15 13:00:00,25.2,25.22,25.19,25.22,30721.00313479624,7.9786,7.9849,7.9754,7.9849,30721.0031
2007-02-15 13:05:00,25.21,25.22,25.21,25.22,27377.220480668755,7.9818,7.9849,7.9818,7.9849,27377.2205
2007-02-15 13:10:00,25.22,25.22,25.2,25.21,40125.39184952978,7.9849,7.9849,7.9786,7.9818,40125.3918
2007-02-15 13:15:00,25.21,25.21,25.2,25.2,52246.6039707419,7.9818,7.9818,7.9786,7.9786,52246.604
2007-02-15 13:20:00,25.21,25.21,25.19,25.19,25287.35632183908,7.9818,7.9818,7.9754,7.9754,25287.3563
2007-02-15 13:25:00,25.19,25.22,25.18,25.2,56008.35945663532,7.9754,7.9849,7.9723,7.9786,56008.3595
2007-02-15 13:30:00,25.19,25.22,25.18,25.21,36990.59561128527,7.9754,7.9849,7.9723,7.9818,36990.5956
2007-02-15 13:35:00,25.22,25.22,25.2,25.22,42215.25600835946,7.9849,7.9849,7.9786,7.9849,42215.256
2007-02-15 13:40:00,25.22,25.23,25.22,25.22,24242.42424242424,7.9849,7.9881,7.9849,7.9849,24242.4242
2007-02-15 13:45:00,25.23,25.24,25.22,25.23,24451.41065830721,7.9881,7.9912,7.9849,7.9881,24451.4107
2007-02-15 13:50:00,25.23,25.25,25.23,25.24,40752.35109717868,7.9881,7.9944,7.9881,7.9912,40752.3511
2007-02-15 13:55:00,25.24,25.26,25.23,25.26,42842.21525600836,7.9912,7.9976,7.9881,7.9976,42842.2153
2007-02-15 14:00:00,25.25,25.26,25.24,25.25,32392.89446185997,7.9944,7.9976,7.9912,7.9944,32392.8945
2007-02-15 14:05:00,25.25,25.26,25.25,25.26,36363.63636363636,7.9944,7.9976,7.9944,7.9976,36363.6364
2007-02-15 14:10:00,25.26,25.28,25.26,25.27,54963.42737722048,7.9976,8.0039,7.9976,8.0007,54963.4274
2007-02-15 14:15:00,25.27,25.29,25.27,25.28,40334.37826541275,8.0007,8.0071,8.0007,8.0039,40334.3783
2007-02-15 14:20:00,25.29,25.29,25.27,25.27,40334.37826541275,8.0071,8.0071,8.0007,8.0007,40334.3783
2007-02-15 14:25:00,25.27,25.28,25.27,25.27,38244.51410658307,8.0007,8.0039,8.0007,8.0007,38244.5141
2007-02-15 14:30:00,25.27,25.27,25.25,25.26,78369.90595611285,8.0007,8.0007,7.9944,7.9976,78369.906
2007-02-15 14:35:00,25.26,25.27,25.26,25.27,56844.305120167184,7.9976,8.0007,7.9976,8.0007,56844.3051
2007-02-15 14:40:00,25.26,25.27,25.26,25.26,34273.772204806686,7.9976,8.0007,7.9976,7.9976,34273.7722
2007-02-15 14:45:00,25.26,25.28,25.26,25.27,36363.63636363636,7.9976,8.0039,7.9976,8.0007,36363.6364
2007-02-15 14:50:00,25.27,25.28,25.27,25.28,29676.0710553814,8.0007,8.0039,8.0007,8.0039,29676.0711
2007-02-15 14:55:00,25.28,25.29,25.27,25.28,57889.23719958203,8.0039,8.0071,8.0007,8.0039,57889.2372
2007-02-15 15:00:00,25.29,25.29,25.25,25.26,80250.78369905955,8.0071,8.0071,7.9944,7.9976,80250.7837
2007-02-15 15:05:00,25.26,25.28,25.26,25.27,85057.4712643678,7.9976,8.0039,7.9976,8.0007,85057.4713
2007-02-15 15:10:00,25.27,25.29,25.26,25.28,92163.00940438872,8.0007,8.0071,7.9976,8.0039,92163.0094
2007-02-15 15:15:00,25.29,25.29,25.27,25.28,67502.61233019854,8.0071,8.0071,8.0007,8.0039,67502.6123
2007-02-15 15:20:00,25.28,25.29,25.26,25.29,101985.3709508882,8.0039,8.0071,7.9976,8.0071,101985.371
2007-02-15 15:25:00,25.29,25.29,25.28,25.28,42842.21525600836,8.0071,8.0071,8.0039,8.0039,42842.2153
2007-02-15 15:30:00,25.28,25.29,25.27,25.28,54754.44096133751,8.0039,8.0071,8.0007,8.0039,54754.441
2007-02-15 15:35:00,25.28,25.29,25.27,25.28,79832.81086729362,8.0039,8.0071,8.0007,8.0039,79832.8109
2007-02-15 15:40:00,25.28,25.29,25.27,25.29,110344.8275862069,8.0039,8.0071,8.0007,8.0071,110344.8276
2007-02-15 15:45:00,25.29,25.31,25.28,25.28,187669.8014629049,8.0071,8.0134,8.0039,8.0039,187669.8015
2007-02-15 15:50:00,25.29,25.29,25.27,25.27,118077.32497387668,8.0071,8.0071,8.0007,8.0007,118077.325
2007-02-15 15:55:00,25.28,25.28,25.26,25.27,239916.4054336468,8.0039,8.0039,7.9976,8.0007,239916.4054
2007-02-16 09:30:00,25.14,25.26,25.07,25.09,1745245.5590386624,7.9596,7.9976,7.9374,7.9438,1745245.559
2007-02-16 09:35:00,25.08,25.12,25.07,25.09,66457.6802507837,7.9406,7.9533,7.9374,7.9438,66457.6803
2007-02-16 09:40:00,25.09,25.12,25.09,25.11,62904.91118077325,7.9438,7.9533,7.9438,7.9501,62904.9112
2007-02-16 09:45:00,25.11,25.13,25.07,25.09,96760.710553814,7.9501,7.9564,7.9374,7.9438,96760.7106
2007-02-16 09:50:00,25.08,25.09,25.06,25.06,54336.46812957158,7.9406,7.9438,7.9343,7.9343,54336.4681
2007-02-16 09:55:00,25.07,25.07,25.04,25.04,62695.92476489028,7.9374,7.9374,7.9279,7.9279,62695.9248
2007-02-16 10:00:00,25.05,25.05,25.03,25.03,150679.20585161963,7.9311,7.9311,7.9248,7.9248,150679.2059
2007-02-16 10:05:00,25.03,25.03,25.02,25.02,157784.74399164054,7.9248,7.9248,7.9216,7.9216,157784.744
2007-02-16 10:10:00,25.02,25.05,25.02,25.05,100313.47962382445,7.9216,7.9311,7.9216,7.9311,100313.4796
2007-02-16 10:15:00,25.04,25.06,25.04,25.06,74817.1368861024,7.9279,7.9343,7.9279,7.9343,74817.1369
2007-02-16 10:20:00,25.06,25.06,25.05,25.05,63113.89759665621,7.9343,7.9343,7.9311,7.9311,63113.8976
2007-02-16 10:25:00,25.05,25.06,25.05,25.06,63322.88401253918,7.9311,7.9343,7.9311,7.9343,63322.884
2007-02-16 10:30:00,25.06,25.08,25.06,25.08,85057.4712643678,7.9343,7.9406,7.9343,7.9406,85057.4713
2007-02-16 10:35:00,25.08,25.11,25.08,25.1,100104.49320794149,7.9406,7.9501,7.9406,7.9469,100104.4932
2007-02-16 10:40:00,25.1,25.11,25.08,25.08,63113.89759665621,7.9469,7.9501,7.9406,7.9406,63113.8976
2007-02-16 10:45:00,25.09,25.12,25.09,25.11,69174.50365726228,7.9438,7.9533,7.9438,7.9501,69174.5037
2007-02-16 10:50:00,25.11,25.13,25.11,25.12,101358.41170323928,7.9501,7.9564,7.9501,7.9533,101358.4117
2007-02-16 10:55:00,25.12,25.15,25.12,25.14,51201.67189132706,7.9533,7.9628,7.9533,7.9596,51201.6719
2007-02-16 11:00:00,25.14,25.14,25.12,25.13,55799.37304075235,7.9596,7.9596,7.9533,7.9564,55799.373
2007-02-16 11:05:00,25.13,25.13,25.12,25.13,34273.772204806686,7.9564,7.9564,7.9533,7.9564,34273.7722
2007-02-16 11:10:00,25.13,25.13,25.12,25.12,38453.50052246604,7.9564,7.9564,7.9533,7.9533,38453.5005
2007-02-16 11:15:00,25.13,25.13,25.12,25.13,30303.0303030303,7.9564,7.9564,7.9533,7.9564,30303.0303
2007-02-16 11:20:00,25.13,25.14,25.13,25.13,36154.649947753394,7.9564,7.9596,7.9564,7.9564,36154.6499
2007-02-16 11:25:00,25.14,25.14,25.13,25.13,54336.46812957158,7.9596,7.9596,7.9564,7.9564,54336.4681
2007-02-16 11:30:00,25.13,25.15,25.13,25.15,139811.91222570534,7.9564,7.9628,7.9564,7.9628,139811.9122
2007-02-16 11:35:00,25.15,25.15,25.11,25.12,86938.34900731452,7.9628,7.9628,7.9501,7.9533,86938.349
2007-02-16 11:40:00,25.12,25.13,25.11,25.12,33019.85370950888,7.9533,7.9564,7.9501,7.9533,33019.8537
2007-02-16 11:45:00,25.12,25.12,25.1,25.1,31347.96238244514,7.9533,7.9533,7.9469,7.9469,31347.9624
2007-02-16 11:50:00,25.1,25.1,25.09,25.1,45350.05224660397,7.9469,7.9469,7.9438,7.9469,45350.0522
2007-02-16 11:55:00,25.1,25.12,25.09,25.11,40961.33751306165,7.9469,7.9533,7.9438,7.9501,40961.3375
2007-02-16 12:00:00,25.12,25.14,25.12,25.13,80250.78369905955,7.9533,7.9596,7.9533,7.9564,80250.7837
2007-02-16 12:05:00,25.14,25.14,25.13,25.14,18181.81818181818,7.9596,7.9596,7.9564,7.9596,18181.8182
2007-02-16 12:10:00,25.14,25.15,25.13,25.15,133751.30616509926,7.9596,7.9628,7.9564,7.9628,133751.3062
2007-02-16 12:15:00,25.15,25.15,25.12,25.13,77115.98746081504,7.9628,7.9628,7.9533,7.9564,77115.9875
2007-02-16 12:20:00,25.13,25.14,25.12,25.12,40752.35109717868,7.9564,7.9596,7.9533,7.9533,40752.3511
2007-02-16 12:25:00,25.12,25.13,25.08,25.13,116823.4064785789,7.9533,7.9564,7.9406,7.9564,116823.4065
2007-02-16 12:30:00,25.13,25.15,25.13,25.14,57053.29153605016,7.9564,7.9628,7.9564,7.9596,57053.2915
2007-02-16 12:35:00,25.14,25.16,25.13,25.15,48066.87565308255,7.9596,7.9659,7.9564,7.9628,48066.8757
2007-02-16 12:40:00,25.15,25.16,25.12,25.13,39707.419017763845,7.9628,7.9659,7.9533,7.9564,39707.419
2007-02-16 12:45:00,25.13,25.15,25.11,25.12,61024.03343782654,7.9564,7.9628,7.9501,7.9533,61024.0334
2007-02-16 12:50:00,25.12,25.12,25.11,25.12,19644.72309299896,7.9533,7.9533,7.9501,7.9533,19644.7231
2007-02-16 12:55:00,25.12,25.15,25.12,25.14,36572.62277951933,7.9533,7.9628,7.9533,7.9596,36572.6228
2007-02-16 13:00:00,25.14,25.15,25.13,25.13,66666.66666666667,7.9596,7.9628,7.9564,7.9564,66666.6667
2007-02-16 13:05:00,25.14,25.14,25.12,25.14,139811.91222570534,7.9596,7.9596,7.9533,7.9596,139811.9122
2007-02-16 13:10:00,25.14,25.14,25.12,25.12,58725.18286311389,7.9596,7.9596,7.9533,7.9533,58725.1829
2007-02-16 13:15:00,25.13,25.14,25.12,25.14,41379.31034482759,7.9564,7.9596,7.9533,7.9596,41379.3103
2007-02-16 13:20:00,25.13,25.13,25.11,25.11,33228.84012539185,7.9564,7.9564,7.9501,7.9501,33228.8401
2007-02-16 13:25:00,25.11,25.13,25.1,25.11,154649.94775339603,7.9501,7.9564,7.9469,7.9501,154649.9478
2007-02-16 13:30:00,25.11,25.13,25.09,25.11,145663.5318704284,7.9501,7.9564,7.9438,7.9501,145663.5319
2007-02-16 13:35:00,25.11,25.11,25.1,25.11,24869.383490073145,7.9501,7.9501,7.9469,7.9501,24869.3835
2007-02-16 13:40:00,25.11,25.11,25.08,25.1,31138.97596656217,7.9501,7.9501,7.9406,7.9469,31138.976
2007-02-16 13:45:00,25.11,25.11,25.09,25.1,64994.77533960292,7.9501,7.9501,7.9438,7.9469,64994.7753
2007-02-16 13:50:00,25.1,25.12,25.09,25.11,56426.33228840125,7.9469,7.9533,7.9438,7.9501,56426.3323
2007-02-16 13:55:00,25.11,25.13,25.11,25.13,284221.5256008359,7.9501,7.9564,7.9501,7.9564,284221.5256
2007-02-16 14:00:00,25.13,25.14,25.12,25.12,40125.39184952978,7.9564,7.9596,7.9533,7.9533,40125.3918
2007-02-16 14:05:00,25.12,25.12,25.11,25.12,19435.736677115987,7.9533,7.9533,7.9501,7.9533,19435.7367
2007-02-16 14:10:00,25.12,25.12,25.1,25.11,45559.038662486935,7.9533,7.9533,7.9469,7.9501,45559.0387
2007-02-16 14:15:00,25.11,25.12,25.11,25.11,14211.076280041796,7.9501,7.9533,7.9501,7.9501,14211.0763
2007-02-16 14:20:00,25.11,25.11,25.09,25.09,62277.95193312434,7.9501,7.9501,7.9438,7.9438,62277.9519
2007-02-16 14:25:00,25.09,25.12,25.09,25.11,46812.957157784746,7.9438,7.9533,7.9438,7.9501,46812.9572
2007-02-16 14:30:00,25.1,25.11,25.1,25.11,38035.5276907001,7.9469,7.9501,7.9469,7.9501,38035.5277
2007-02-16 14:35:00,25.1,25.11,25.1,25.1,43678.16091954023,7.9469,7.9501,7.9469,7.9469,43678.1609
2007-02-16 14:40:00,25.1,25.1,25.09,25.09,29885.05747126437,7.9469,7.9469,7.9438,7.9438,29885.0575
2007-02-16 14:45:00,25.09,25.09,25.07,25.08,60397.07419017764,7.9438,7.9438,7.9374,7.9406,60397.0742
2007-02-16 14:50:00,25.08,25.09,25.07,25.08,23615.46499477534,7.9406,7.9438,7.9374,7.9406,23615.465
2007-02-16 14:55:00,25.07,25.08,25.07,25.07,75026.12330198537,7.9374,7.9406,7.9374,7.9374,75026.1233
2007-02-16 15:00:00,25.08,25.09,25.07,25.08,78160.91954022988,7.9406,7.9438,7.9374,7.9406,78160.9195
2007-02-16 15:05:00,25.08,25.09,25.07,25.08,48275.86206896552,7.9406,7.9438,7.9374,7.9406,48275.8621
2007-02-16 15:10:00,25.07,25.09,25.07,25.09,68129.57157784744,7.9374,7.9438,7.9374,7.9438,68129.5716
2007-02-16 15:15:00,25.09,25.09,25.08,25.08,29885.05747126437,7.9438,7.9438,7.9406,7.9406,29885.0575
2007-02-16 15:20:00,25.08,25.09,25.07,25.09,113897.59665621734,7.9406,7.9438,7.9374,7.9438,113897.5967
2007-02-16 15:25:00,25.09,25.1,25.09,25.1,39289.44618599791,7.9438,7.9469,7.9438,7.9469,39289.4462
2007-02-16 15:30:00,25.1,25.11,25.09,25.11,76907.00104493208,7.9469,7.9501,7.9438,7.9501,76907.001
2007-02-16 15:35:00,25.11,25.11,25.09,25.1,96551.72413793104,7.9501,7.9501,7.9438,7.9469,96551.7241
2007-02-16 15:40:00,25.1,25.13,25.09,25.13,191640.5433646813,7.9469,7.9564,7.9438,7.9564,191640.5434
2007-02-16 15:45:00,25.12,25.13,25.12,25.12,140020.89864158828,7.9533,7.9564,7.9533,7.9533,140020.8986
2007-02-16 15:50:00,25.12,25.13,25.12,25.13,121212.1212121212,7.9533,7.9564,7.9533,7.9564,121212.1212
2007-02-16 15:55:00,25.13,25.15,25.12,25.13,431974.921630094,7.9564,7.9628,7.9533,7.9564,431974.9216
2007-02-20 09:30:00,25.12,25.2,25.08,25.17,876280.0417972831,7.9533,7.9786,7.9406,7.9691,876280.0418
2007-02-20 09:35:00,25.17,25.19,25.11,25.18,99895.50679205851,7.9691,7.9754,7.9501,7.9723,99895.5068
2007-02-20 09:40:00,25.18,25.18,25.14,25.15,143155.6948798328,7.9723,7.9723,7.9596,7.9628,143155.6949
2007-02-20 09:45:00,25.15,25.17,25.12,25.13,152560.08359456636,7.9628,7.9691,7.9533,7.9564,152560.0836
2007-02-20 09:50:00,25.14,25.15,25.1,25.11,273145.24555903865,7.9596,7.9628,7.9469,7.9501,273145.2456
2007-02-20 09:55:00,25.12,25.13,25.11,25.12,94879.83281086729,7.9533,7.9564,7.9501,7.9533,94879.8328
2007-02-20 10:00:00,25.13,25.13,25.08,25.1,234064.7857889237,7.9564,7.9564,7.9406,7.9469,234064.7858
2007-02-20 10:05:00,25.1,25.11,25.09,25.11,119122.25705329153,7.9469,7.9501,7.9438,7.9501,119122.2571
2007-02-20 10:10:00,25.1,25.11,25.08,25.09,105120.1671891327,7.9469,7.9501,7.9406,7.9438,105120.1672
2007-02-20 10:15:00,25.09,25.12,25.09,25.1,145454.54545454544,7.9438,7.9533,7.9438,7.9469,145454.5455
2007-02-20 10:20:00,25.1,25.11,25.09,25.1,64785.78892371996,7.9469,7.9501,7.9438,7.9469,64785.7889
2007-02-20 10:25:00,25.09,25.12,25.09,25.11,80041.7972831766,7.9438,7.9533,7.9438,7.9501,80041.7973
2007-02-20 10:30:00,25.11,25.12,25.09,25.1,109717.868338558,7.9501,7.9533,7.9438,7.9469,109717.8683
2007-02-20 10:35:00,25.1,25.1,25.09,25.09,175966.56217345872,7.9469,7.9469,7.9438,7.9438,175966.5622
2007-02-20 10:40:00,25.1,25.11,25.09,25.1,178474.39916405434,7.9469,7.9501,7.9438,7.9469,178474.3992
2007-02-20 10:45:00,25.09,25.1,25.08,25.08,230512.01671891328,7.9438,7.9469,7.9406,7.9406,230512.0167
2007-02-20 10:50:00,25.08,25.09,25.02,25.03,345872.51828631136,7.9406,7.9438,7.9216,7.9248,345872.5183
2007-02-20 10:55:00,25.03,25.03,25.02,25.03,113688.61024033435,7.9248,7.9248,7.9216,7.9248,113688.6102
2007-02-20 11:00:00,25.03,25.04,25.02,25.03,85475.44409613375,7.9248,7.9279,7.9216,7.9248,85475.4441
2007-02-20 11:05:00,25.03,25.04,25.03,25.04,91118.07732497388,7.9248,7.9279,7.9248,7.9279,91118.0773
2007-02-20 11:10:00,25.04,25.04,25.03,25.03,70010.44932079414,7.9279,7.9279,7.9248,7.9248,70010.4493
2007-02-20 11:15:00,25.03,25.09,25.02,25.09,162382.44514106584,7.9248,7.9438,7.9216,7.9438,162382.4451
2007-02-20 11:20:00,25.08,25.09,25.03,25.04,119122.25705329153,7.9406,7.9438,7.9248,7.9279,119122.2571
2007-02-20 11:25:00,25.03,25.06,25.02,25.06,115569.48798328108,7.9248,7.9343,7.9216,7.9343,115569.488
2007-02-20 11:30:00,25.06,25.1,25.06,25.09,75444.0961337513,7.9343,7.9469,7.9343,7.9438,75444.0961
2007-02-20 11:35:00,25.09,25.1,25.06,25.06,121630.09404388716,7.9438,7.9469,7.9343,7.9343,121630.094
2007-02-20 11:40:00,25.06,25.06,25.04,25.06,88819.22675026122,7.9343,7.9343,7.9279,7.9343,88819.2268
2007-02-20 11:45:00,25.06,25.09,25.05,25.08,166980.1462904911,7.9343,7.9438,7.9311,7.9406,166980.1463
2007-02-20 11:50:00,25.08,25.09,25.06,25.07,116196.44723093,7.9406,7.9438,7.9343,7.9374,116196.4472
2007-02-20 11:55:00,25.07,25.08,25.06,25.07,104075.23510971786,7.9374,7.9406,7.9343,7.9374,104075.2351
2007-02-20 12:00:00,25.08,25.09,25.07,25.09,58516.19644723093,7.9406,7.9438,7.9374,7.9438,58516.1964
2007-02-20 12:05:00,25.09,25.11,25.09,25.1,90909.09090909093,7.9438,7.9501,7.9438,7.9469,90909.0909
2007-02-20 12:10:00,25.1,25.11,25.09,25.1,38871.47335423197,7.9469,7.9501,7.9438,7.9469,38871.4734
2007-02-20 12:15:00,25.1,25.1,25.08,25.09,40543.36468129572,7.9469,7.9469,7.9406,7.9438,40543.3647
2007-02-20 12:20:00,25.08,25.09,25.06,25.09,45350.05224660397,7.9406,7.9438,7.9343,7.9438,45350.0522
2007-02-20 12:25:00,25.09,25.09,25.08,25.08,48693.834900731454,7.9438,7.9438,7.9406,7.9406,48693.8349
2007-02-20 12:30:00,25.09,25.09,25.08,25.09,39498.43260188088,7.9438,7.9438,7.9406,7.9438,39498.4326
2007-02-20 12:35:00,25.09,25.09,25.07,25.08,47230.92998955068,7.9438,7.9438,7.9374,7.9406,47230.93
2007-02-20 12:40:00,25.08,25.09,25.07,25.07,35318.70428422152,7.9406,7.9438,7.9374,7.9374,35318.7043
2007-02-20 12:45:00,25.07,25.07,25.05,25.05,71264.36781609195,7.9374,7.9374,7.9311,7.9311,71264.3678
2007-02-20 12:50:00,25.06,25.08,25.05,25.07,77115.98746081504,7.9343,7.9406,7.9311,7.9374,77115.9875
2007-02-20 12:55:00,25.07,25.08,25.05,25.07,115569.48798328108,7.9374,7.9406,7.9311,7.9374,115569.488
2007-02-20 13:00:00,25.07,25.07,25.06,25.07,24660.397074190176,7.9374,7.9374,7.9343,7.9374,24660.3971
2007-02-20 13:05:00,25.07,25.11,25.07,25.11,63322.88401253918,7.9374,7.9501,7.9374,7.9501,63322.884
2007-02-20 13:10:00,25.11,25.11,25.08,25.09,147962.38244514106,7.9501,7.9501,7.9406,7.9438,147962.3824
2007-02-20 13:15:00,25.09,25.09,25.06,25.06,99059.56112852664,7.9438,7.9438,7.9343,7.9343,99059.5611
2007-02-20 13:20:00,25.06,25.07,25.06,25.07,43887.14733542319,7.9343,7.9374,7.9343,7.9374,43887.1473
2007-02-20 13:25:00,25.07,25.07,25.05,25.07,80877.74294670846,7.9374,7.9374,7.9311,7.9374,80877.7429
2007-02-20 13:30:00,25.07,25.09,25.07,25.08,50156.73981191222,7.9374,7.9438,7.9374,7.9406,50156.7398
2007-02-20 13:35:00,25.09,25.1,25.09,25.1,60606.0606060606,7.9438,7.9469,7.9438,7.9469,60606.0606
2007-02-20 13:40:00,25.1,25.1,25.08,25.09,60815.04702194357,7.9469,7.9469,7.9406,7.9438,60815.047
2007-02-20 13:45:00,25.09,25.1,25.08,25.08,80041.7972831766,7.9438,7.9469,7.9406,7.9406,80041.7973
2007-02-20 13:50:00,25.08,25.09,25.08,25.09,28631.13897596656,7.9406,7.9438,7.9406,7.9438,28631.139
2007-02-20 13:55:00,25.09,25.12,25.09,25.12,79623.82445141066,7.9438,7.9533,7.9438,7.9533,79623.8245
2007-02-20 14:00:00,25.11,25.12,25.1,25.1,94252.87356321838,7.9501,7.9533,7.9469,7.9469,94252.8736
2007-02-20 14:05:00,25.1,25.11,25.1,25.11,61650.992685475445,7.9469,7.9501,7.9469,7.9501,61650.9927
2007-02-20 14:10:00,25.1,25.12,25.1,25.12,71473.35423197492,7.9469,7.9533,7.9469,7.9533,71473.3542
2007-02-20 14:15:00,25.12,25.12,25.11,25.12,81504.70219435736,7.9533,7.9533,7.9501,7.9533,81504.7022
2007-02-20 14:20:00,25.12,25.13,25.12,25.12,640334.3782654128,7.9533,7.9564,7.9533,7.9533,640334.3783
2007-02-20 14:25:00,25.12,25.13,25.12,25.13,38662.48693834901,7.9533,7.9564,7.9533,7.9564,38662.4869
2007-02-20 14:30:00,25.13,25.15,25.12,25.14,99059.56112852664,7.9564,7.9628,7.9533,7.9596,99059.5611
2007-02-20 14:35:00,25.13,25.15,25.13,25.14,91118.07732497388,7.9564,7.9628,7.9564,7.9596,91118.0773
2007-02-20 14:40:00,25.15,25.15,25.13,25.13,57889.23719958203,7.9628,7.9628,7.9564,7.9564,57889.2372
2007-02-20 14:45:00,25.13,25.15,25.13,25.14,47648.90282131661,7.9564,7.9628,7.9564,7.9596,47648.9028
2007-02-20 14:50:00,25.14,25.15,25.14,25.15,62695.92476489028,7.9596,7.9628,7.9596,7.9628,62695.9248
2007-02-20 14:55:00,25.15,25.17,25.15,25.17,98641.5882967607,7.9628,7.9691,7.9628,7.9691,98641.5883
2007-02-20 15:00:00,25.18,25.19,25.17,25.19,110553.81400208986,7.9723,7.9754,7.9691,7.9754,110553.814
2007-02-20 15:05:00,25.19,25.19,25.18,25.18,78787.87878787878,7.9754,7.9754,7.9723,7.9723,78787.8788
2007-02-20 15:10:00,25.18,25.18,25.17,25.17,61024.03343782654,7.9723,7.9723,7.9691,7.9691,61024.0334
2007-02-20 15:15:00,25.17,25.19,25.16,25.19,117032.39289446184,7.9691,7.9754,7.9659,7.9754,117032.3929
2007-02-20 15:20:00,25.18,25.2,25.18,25.19,129780.56426332289,7.9723,7.9786,7.9723,7.9754,129780.5643
2007-02-20 15:25:00,25.19,25.2,25.18,25.19,97596.65621734588,7.9754,7.9786,7.9723,7.9754,97596.6562
2007-02-20 15:30:00,25.2,25.2,25.17,25.17,90282.131661442,7.9786,7.9786,7.9691,7.9691,90282.1317
2007-02-20 15:35:00,25.17,25.17,25.15,25.15,69801.46290491118,7.9691,7.9691,7.9628,7.9628,69801.4629
2007-02-20 15:40:00,25.15,25.19,25.15,25.19,105329.15360501569,7.9628,7.9754,7.9628,7.9754,105329.1536
2007-02-20 15:45:00,25.19,25.19,25.15,25.16,164263.32288401254,7.9754,7.9754,7.9628,7.9659,164263.3229
2007-02-20 15:50:00,25.16,25.18,25.15,25.16,99059.56112852664,7.9659,7.9723,7.9628,7.9659,99059.5611
2007-02-20 15:55:00,25.15,25.18,25.15,25.17,183281.08672936252,7.9628,7.9723,7.9628,7.9691,183281.0867
2007-02-21 09:30:00,25.12,25.16,25.08,25.12,284221.5256008359,7.9533,7.9659,7.9406,7.9533,284221.5256
2007-02-21 09:35:00,25.12,25.15,25.1,25.14,147753.3960292581,7.9533,7.9628,7.9469,7.9596,147753.396
2007-02-21 09:40:00,25.14,25.15,25.12,25.12,124346.91745036573,7.9596,7.9628,7.9533,7.9533,124346.9175
2007-02-21 09:45:00,25.12,25.14,25.12,25.13,140856.84430512018,7.9533,7.9596,7.9533,7.9564,140856.8443
2007-02-21 09:50:00,25.13,25.15,25.1,25.15,174085.68443051202,7.9564,7.9628,7.9469,7.9628,174085.6844
2007-02-21 09:55:00,25.15,25.17,25.13,25.17,107001.0449320794,7.9628,7.9691,7.9564,7.9691,107001.0449
2007-02-21 10:00:00,25.17,25.2,25.16,25.16,75653.08254963427,7.9691,7.9786,7.9659,7.9659,75653.0825
2007-02-21 10:05:00,25.16,25.18,25.16,25.17,117241.37931034484,7.9659,7.9723,7.9659,7.9691,117241.3793
2007-02-21 10:10:00,25.17,25.21,25.16,25.2,57262.27795193312,7.9691,7.9818,7.9659,7.9786,57262.278
2007-02-21 10:15:00,25.19,25.21,25.18,25.2,65830.7210031348,7.9754,7.9818,7.9723,7.9786,65830.721
2007-02-21 10:20:00,25.2,25.2,25.17,25.17,68338.5579937304,7.9786,7.9786,7.9691,7.9691,68338.558
2007-02-21 10:25:00,25.17,25.18,25.16,25.18,133124.34691745037,7.9691,7.9723,7.9659,7.9723,133124.3469
2007-02-21 10:30:00,25.18,25.18,25.17,25.18,43678.16091954023,7.9723,7.9723,7.9691,7.9723,43678.1609
2007-02-21 10:35:00,25.17,25.2,25.17,25.2,126018.80877742948,7.9691,7.9786,7.9691,7.9786,126018.8088
2007-02-21 10:40:00,25.2,25.21,25.19,25.2,98014.6290491118,7.9786,7.9818,7.9754,7.9786,98014.629
2007-02-21 10:45:00,25.2,25.22,25.2,25.21,90282.131661442,7.9786,7.9849,7.9786,7.9818,90282.1317
2007-02-21 10:50:00,25.21,25.23,25.21,25.23,126645.76802507836,7.9818,7.9881,7.9818,7.9881,126645.768
2007-02-21 10:55:00,25.23,25.24,25.22,25.22,99268.5475444096,7.9881,7.9912,7.9849,7.9849,99268.5475
2007-02-21 11:00:00,25.22,25.22,25.18,25.19,125391.84952978056,7.9849,7.9849,7.9723,7.9754,125391.8495
2007-02-21 11:05:00,25.19,25.19,25.18,25.18,49529.780564263325,7.9754,7.9754,7.9723,7.9723,49529.7806
2007-02-21 11:10:00,25.18,25.18,25.16,25.17,138349.00731452456,7.9723,7.9723,7.9659,7.9691,138349.0073
2007-02-21 11:15:00,25.17,25.17,25.15,25.15,64367.81609195402,7.9691,7.9691,7.9628,7.9628,64367.8161
2007-02-21 11:20:00,25.15,25.15,25.14,25.14,45977.01149425288,7.9628,7.9628,7.9596,7.9596,45977.0115
2007-02-21 11:25:00,25.13,25.13,25.1,25.11,90491.11807732497,7.9564,7.9564,7.9469,7.9501,90491.1181
2007-02-21 11:30:00,25.1,25.1,25.07,25.07,119122.25705329153,7.9469,7.9469,7.9374,7.9374,119122.2571
2007-02-21 11:35:00,25.07,25.07,25.07,25.07,35945.66353187043,7.9374,7.9374,7.9374,7.9374,35945.6635
2007-02-21 11:40:00,25.07,25.11,25.07,25.11,123510.97178683383,7.9374,7.9501,7.9374,7.9501,123510.9718
2007-02-21 11:45:00,25.11,25.13,25.09,25.12,140229.88505747126,7.9501,7.9564,7.9438,7.9533,140229.8851
2007-02-21 11:50:00,25.12,25.12,25.11,25.12,28213.166144200623,7.9533,7.9533,7.9501,7.9533,28213.1661
2007-02-21 11:55:00,25.12,25.15,25.12,25.14,126436.7816091954,7.9533,7.9628,7.9533,7.9596,126436.7816
2007-02-21 12:00:00,25.14,25.15,25.14,25.14,16091.954022988506,7.9596,7.9628,7.9596,7.9596,16091.954
2007-02-21 12:05:00,25.14,25.18,25.14,25.15,154649.94775339603,7.9596,7.9723,7.9596,7.9628,154649.9478
2007-02-21 12:10:00,25.15,25.15,25.14,25.14,34900.73145245559,7.9628,7.9628,7.9596,7.9596,34900.7315
2007-02-21 12:15:00,25.14,25.17,25.14,25.15,54545.454545454544,7.9596,7.9691,7.9596,7.9628,54545.4545
2007-02-21 12:20:00,25.15,25.17,25.15,25.17,75026.12330198537,7.9628,7.9691,7.9628,7.9691,75026.1233
2007-02-21 12:25:00,25.17,25.18,25.16,25.17,59770.11494252874,7.9691,7.9723,7.9659,7.9691,59770.1149
2007-02-21 12:30:00,25.17,25.18,25.12,25.12,173040.75235109718,7.9691,7.9723,7.9533,7.9533,173040.7524
2007-02-21 12:35:00,25.12,25.14,25.1,25.13,120167.18913270636,7.9533,7.9596,7.9469,7.9564,120167.1891
2007-02-21 12:40:00,25.13,25.17,25.13,25.16,110762.80041797285,7.9564,7.9691,7.9564,7.9659,110762.8004
2007-02-21 12:45:00,25.16,25.17,25.15,25.15,30303.0303030303,7.9659,7.9691,7.9628,7.9628,30303.0303
2007-02-21 12:50:00,25.15,25.17,25.15,25.17,92371.99582027168,7.9628,7.9691,7.9628,7.9691,92371.9958
2007-02-21 12:55:00,25.17,25.18,25.15,25.16,120794.14838035528,7.9691,7.9723,7.9628,7.9659,120794.1484
2007-02-21 13:00:00,25.16,25.17,25.15,25.17,91536.0501567398,7.9659,7.9691,7.9628,7.9691,91536.0502
2007-02-21 13:05:00,25.17,25.17,25.16,25.16,148171.36886102404,7.9691,7.9691,7.9659,7.9659,148171.3689
2007-02-21 13:10:00,25.17,25.18,25.16,25.18,86729.36259143155,7.9691,7.9723,7.9659,7.9723,86729.3626
2007-02-21 13:15:00,25.18,25.18,25.15,25.15,47857.88923719958,7.9723,7.9723,7.9628,7.9628,47857.8892
2007-02-21 13:20:00,25.15,25.15,25.11,25.12,107001.0449320794,7.9628,7.9628,7.9501,7.9533,107001.0449
2007-02-21 13:25:00,25.13,25.15,25.13,25.15,78578.89237199581,7.9564,7.9628,7.9564,7.9628,78578.8924
2007-02-21 13:30:00,25.15,25.17,25.15,25.15,61859.97910135841,7.9628,7.9691,7.9628,7.9628,61859.9791
2007-02-21 13:35:00,25.16,25.16,25.15,25.15,25914.315569487982,7.9659,7.9659,7.9628,7.9628,25914.3156
2007-02-21 13:40:00,25.15,25.16,25.15,25.15,57471.26436781609,7.9628,7.9659,7.9628,7.9628,57471.2644
2007-02-21 13:45:00,25.15,25.16,25.14,25.15,87565.30825496343,7.9628,7.9659,7.9596,7.9628,87565.3083
2007-02-21 13:50:00,25.15,25.16,25.15,25.16,49111.807732497386,7.9628,7.9659,7.9628,7.9659,49111.8077
2007-02-21 13:55:00,25.16,25.17,25.15,25.16,57262.27795193312,7.9659,7.9691,7.9628,7.9659,57262.278
2007-02-21 14:00:00,25.15,25.16,25.13,25.16,122466.039707419,7.9628,7.9659,7.9564,7.9659,122466.0397
2007-02-21 14:05:00,25.17,25.18,25.15,25.17,112225.7053291536,7.9691,7.9723,7.9628,7.9691,112225.7053
2007-02-21 14:10:00,25.17,25.19,25.15,25.16,166771.15987460816,7.9691,7.9754,7.9628,7.9659,166771.1599
2007-02-21 14:15:00,25.16,25.18,25.15,25.18,108254.9634273772,7.9659,7.9723,7.9628,7.9723,108254.9634
2007-02-21 14:20:00,25.17,25.18,25.16,25.17,48484.84848484848,7.9691,7.9723,7.9659,7.9691,48484.8485
2007-02-21 14:25:00,25.16,25.17,25.16,25.17,75026.12330198537,7.9659,7.9691,7.9659,7.9691,75026.1233
2007-02-21 14:30:00,25.16,25.18,25.16,25.17,62904.91118077325,7.9659,7.9723,7.9659,7.9691,62904.9112
2007-02-21 14:35:00,25.17,25.17,25.16,25.16,85684.43051201671,7.9691,7.9691,7.9659,7.9659,85684.4305
2007-02-21 14:40:00,25.16,25.17,25.15,25.15,94043.88714733542,7.9659,7.9691,7.9628,7.9628,94043.8871
2007-02-21 14:45:00,25.15,25.16,25.15,25.15,41379.31034482759,7.9628,7.9659,7.9628,7.9628,41379.3103
2007-02-21 14:50:00,25.15,25.16,25.15,25.15,48275.86206896552,7.9628,7.9659,7.9628,7.9628,48275.8621
2007-02-21 14:55:00,25.15,25.16,25.15,25.15,42633.22884012539,7.9628,7.9659,7.9628,7.9628,42633.2288
2007-02-21 15:00:00,25.15,25.16,25.14,25.14,107210.03134796236,7.9628,7.9659,7.9596,7.9596,107210.0313
2007-02-21 15:05:00,25.14,25.17,25.14,25.15,104911.18077324974,7.9596,7.9691,7.9596,7.9628,104911.1808
2007-02-21 15:10:00,25.16,25.16,25.15,25.16,68547.54440961337,7.9659,7.9659,7.9628,7.9659,68547.5444
2007-02-21 15:15:00,25.16,25.17,25.16,25.16,86520.37617554859,7.9659,7.9691,7.9659,7.9659,86520.3762
2007-02-21 15:20:00,25.16,25.17,25.15,25.16,85057.4712643678,7.9659,7.9691,7.9628,7.9659,85057.4713
2007-02-21 15:25:00,25.16,25.17,25.15,25.17,95924.76489028212,7.9659,7.9691,7.9628,7.9691,95924.7649
2007-02-21 15:30:00,25.17,25.19,25.16,25.17,115151.51515151517,7.9691,7.9754,7.9659,7.9691,115151.5152
2007-02-21 15:35:00,25.17,25.18,25.16,25.17,75862.06896551723,7.9691,7.9723,7.9659,7.9691,75862.069
2007-02-21 15:40:00,25.17,25.23,25.17,25.21,350888.1922675026,7.9691,7.9881,7.9691,7.9818,350888.1923
2007-02-21 15:45:00,25.21,25.24,25.21,25.23,320794.14838035527,7.9818,7.9912,7.9818,7.9881,320794.1484
2007-02-21 15:50:00,25.23,25.25,25.22,25.23,422361.5464994775,7.9881,7.9944,7.9849,7.9881,422361.5465
2007-02-21 15:55:00,25.23,25.26,25.22,25.22,419226.750261233,7.9881,7.9976,7.9849,7.9849,419226.7503
2007-02-22 09:30:00,25.22,25.24,25.19,25.21,321212.1212121212,7.9849,7.9912,7.9754,7.9818,321212.1212
2007-02-22 09:35:00,25.21,25.23,25.19,25.23,149634.2737722048,7.9818,7.9881,7.9754,7.9881,149634.2738
2007-02-22 09:40:00,25.23,25.24,25.21,25.24,233019.85370950887,7.9881,7.9912,7.9818,7.9912,233019.8537
2007-02-22 09:45:00,25.24,25.27,25.23,25.26,279205.8516196448,7.9912,8.0007,7.9881,7.9976,279205.8516
2007-02-22 09:50:00,25.27,25.3,25.24,25.3,355276.9070010449,8.0007,8.0102,7.9912,8.0102,355276.907
2007-02-22 09:55:00,25.31,25.33,25.29,25.33,135632.18390804596,8.0134,8.0197,8.0071,8.0197,135632.1839
2007-02-22 10:00:00,25.33,25.44,25.28,25.44,578265.4127481714,8.0197,8.0546,8.0039,8.0546,578265.4127
2007-02-22 10:05:00,25.43,25.45,25.41,25.41,137304.07523510972,8.0514,8.0577,8.0451,8.0451,137304.0752
2007-02-22 10:10:00,25.41,25.41,25.36,25.38,141901.776384535,8.0451,8.0451,8.0292,8.0356,141901.7764
2007-02-22 10:15:00,25.38,25.39,25.36,25.38,295924.7648902821,8.0356,8.0387,8.0292,8.0356,295924.7649
2007-02-22 10:20:00,25.38,25.4,25.37,25.38,71891.32706374086,8.0356,8.0419,8.0324,8.0356,71891.3271
2007-02-22 10:25:00,25.38,25.42,25.38,25.41,143155.6948798328,8.0356,8.0482,8.0356,8.0451,143155.6949
2007-02-22 10:30:00,25.41,25.42,25.37,25.38,217136.8861024033,8.0451,8.0482,8.0324,8.0356,217136.8861
2007-02-22 10:35:00,25.38,25.41,25.36,25.4,147126.4367816092,8.0356,8.0451,8.0292,8.0419,147126.4368
2007-02-22 10:40:00,25.4,25.43,25.38,25.42,155485.8934169279,8.0419,8.0514,8.0356,8.0482,155485.8934
2007-02-22 10:45:00,25.42,25.44,25.42,25.44,35945.66353187043,8.0482,8.0546,8.0482,8.0546,35945.6635
2007-02-22 10:50:00,25.44,25.45,25.43,25.44,120167.18913270636,8.0546,8.0577,8.0514,8.0546,120167.1891
2007-02-22 10:55:00,25.44,25.46,25.4,25.45,195611.28526645768,8.0546,8.0609,8.0419,8.0577,195611.2853
2007-02-22 11:00:00,25.45,25.47,25.44,25.47,170741.90177638453,8.0577,8.0641,8.0546,8.0641,170741.9018
2007-02-22 11:05:00,25.47,25.52,25.46,25.52,292789.9686520376,8.0641,8.0799,8.0609,8.0799,292789.9687
2007-02-22 11:10:00,25.52,25.54,25.5,25.5,183072.1003134796,8.0799,8.0862,8.0736,8.0736,183072.1003
2007-02-22 11:15:00,25.5,25.56,25.48,25.54,367607.10553814,8.0736,8.0926,8.0672,8.0862,367607.1055
2007-02-22 11:20:00,25.54,25.6,25.53,25.59,343991.6405433647,8.0862,8.1052,8.0831,8.1021,343991.6405
2007-02-22 11:25:00,25.59,25.61,25.54,25.55,318077.3249738767,8.1021,8.1084,8.0862,8.0894,318077.325
2007-02-22 11:30:00,25.55,25.56,25.5,25.5,205642.63322884013,8.0894,8.0926,8.0736,8.0736,205642.6332
2007-02-22 11:35:00,25.5,25.52,25.48,25.51,90491.11807732497,8.0736,8.0799,8.0672,8.0767,90491.1181
2007-02-22 11:40:00,25.51,25.54,25.51,25.54,55799.37304075235,8.0767,8.0862,8.0767,8.0862,55799.373
2007-02-22 11:45:00,25.54,25.62,25.54,25.6,283176.5935214211,8.0862,8.1116,8.0862,8.1052,283176.5935
2007-02-22 11:50:00,25.6,25.62,25.58,25.59,136050.1567398119,8.1052,8.1116,8.0989,8.1021,136050.1567
2007-02-22 11:55:00,25.59,25.64,25.59,25.62,122466.039707419,8.1021,8.1179,8.1021,8.1116,122466.0397
2007-02-22 12:00:00,25.62,25.65,25.61,25.62,69174.50365726228,8.1116,8.1211,8.1084,8.1116,69174.5037
2007-02-22 12:05:00,25.62,25.62,25.6,25.61,52455.59038662487,8.1116,8.1116,8.1052,8.1084,52455.5904
2007-02-22 12:10:00,25.62,25.62,25.54,25.55,190595.61128526644,8.1116,8.1116,8.0862,8.0894,190595.6113
2007-02-22 12:15:00,25.54,25.59,25.53,25.59,132706.37408568442,8.0862,8.1021,8.0831,8.1021,132706.3741
2007-02-22 12:20:00,25.59,25.59,25.57,25.58,46185.99791013584,8.1021,8.1021,8.0957,8.0989,46185.9979
2007-02-22 12:25:00,25.58,25.58,25.55,25.56,47021.94357366771,8.0989,8.0989,8.0894,8.0926,47021.9436
2007-02-22 12:30:00,25.56,25.59,25.55,25.56,166144.20062695924,8.0926,8.1021,8.0894,8.0926,166144.2006
2007-02-22 12:35:00,25.56,25.6,25.56,25.59,145454.54545454544,8.0926,8.1052,8.0926,8.1021,145454.5455
2007-02-22 12:40:00,25.59,25.61,25.58,25.6,84639.49843260187,8.1021,8.1084,8.0989,8.1052,84639.4984
2007-02-22 12:45:00,25.6,25.63,25.59,25.62,129571.57784743993,8.1052,8.1147,8.1021,8.1116,129571.5778
2007-02-22 12:50:00,25.62,25.65,25.61,25.64,197283.1765935214,8.1116,8.1211,8.1084,8.1179,197283.1766
2007-02-22 12:55:00,25.64,25.67,25.64,25.65,186624.8693834901,8.1179,8.1274,8.1179,8.1211,186624.8694
2007-02-22 13:00:00,25.65,25.67,25.59,25.6,294461.85997910134,8.1211,8.1274,8.1021,8.1052,294461.86
2007-02-22 13:05:00,25.59,25.61,25.59,25.6,59561.12852664576,8.1021,8.1084,8.1021,8.1052,59561.1285
2007-02-22 13:10:00,25.6,25.63,25.6,25.61,71055.38140020898,8.1052,8.1147,8.1052,8.1084,71055.3814
2007-02-22 13:15:00,25.61,25.62,25.59,25.6,91327.06374085684,8.1084,8.1116,8.1021,8.1052,91327.0637
2007-02-22 13:20:00,25.6,25.61,25.6,25.61,49320.79414838035,8.1052,8.1084,8.1052,8.1084,49320.7941
2007-02-22 13:25:00,25.6,25.61,25.6,25.6,69801.46290491118,8.1052,8.1084,8.1052,8.1052,69801.4629
2007-02-22 13:30:00,25.6,25.6,25.59,25.6,161755.48589341692,8.1052,8.1052,8.1021,8.1052,161755.4859
2007-02-22 13:35:00,25.6,25.61,25.59,25.61,119749.21630094045,8.1052,8.1084,8.1021,8.1084,119749.2163
2007-02-22 13:40:00,25.61,25.63,25.6,25.63,141274.8171368861,8.1084,8.1147,8.1052,8.1147,141274.8171
2007-02-22 13:45:00,25.63,25.63,25.62,25.62,48902.82131661442,8.1147,8.1147,8.1116,8.1116,48902.8213
2007-02-22 13:50:00,25.63,25.64,25.62,25.63,114733.5423197492,8.1147,8.1179,8.1116,8.1147,114733.5423
2007-02-22 13:55:00,25.63,25.64,25.62,25.64,84221.52560083594,8.1147,8.1179,8.1116,8.1179,84221.5256
2007-02-22 14:00:00,25.64,25.64,25.63,25.64,122466.039707419,8.1179,8.1179,8.1147,8.1179,122466.0397
2007-02-22 14:05:00,25.64,25.65,25.63,25.64,230929.9895506792,8.1179,8.1211,8.1147,8.1179,230929.9896
2007-02-22 14:10:00,25.65,25.69,25.64,25.67,350470.21943573665,8.1211,8.1337,8.1179,8.1274,350470.2194
2007-02-22 14:15:00,25.67,25.68,25.65,25.66,89864.15882967607,8.1274,8.1306,8.1211,8.1242,89864.1588
2007-02-22 14:20:00,25.67,25.68,25.66,25.67,151724.13793103446,8.1274,8.1306,8.1242,8.1274,151724.1379
2007-02-22 14:25:00,25.67,25.69,25.66,25.68,138140.02089864158,8.1274,8.1337,8.1242,8.1306,138140.0209
2007-02-22 14:30:00,25.69,25.69,25.64,25.64,190177.6384535005,8.1337,8.1337,8.1179,8.1179,190177.6385
2007-02-22 14:35:00,25.64,25.66,25.63,25.65,156321.83908045976,8.1179,8.1242,8.1147,8.1211,156321.8391
2007-02-22 14:40:00,25.65,25.66,25.65,25.65,137304.07523510972,8.1211,8.1242,8.1211,8.1211,137304.0752
2007-02-22 14:45:00,25.65,25.65,25.63,25.65,202298.85057471265,8.1211,8.1211,8.1147,8.1211,202298.8506
2007-02-22 14:50:00,25.65,25.66,25.64,25.64,90282.131661442,8.1211,8.1242,8.1179,8.1179,90282.1317
2007-02-22 14:55:00,25.65,25.66,25.64,25.65,111598.7460815047,8.1211,8.1242,8.1179,8.1211,111598.7461
2007-02-22 15:00:00,25.65,25.65,25.63,25.63,189968.65203761755,8.1211,8.1211,8.1147,8.1147,189968.652
2007-02-22 15:05:00,25.63,25.66,25.62,25.65,233646.8129571578,8.1147,8.1242,8.1116,8.1211,233646.813
2007-02-22 15:10:00,25.64,25.65,25.61,25.61,63322.88401253918,8.1179,8.1211,8.1084,8.1084,63322.884
2007-02-22 15:15:00,25.61,25.62,25.6,25.62,152560.08359456636,8.1084,8.1116,8.1052,8.1116,152560.0836
2007-02-22 15:20:00,25.62,25.62,25.6,25.61,107419.01776384536,8.1116,8.1116,8.1052,8.1084,107419.0178
2007-02-22 15:25:00,25.61,25.63,25.6,25.61,193103.4482758621,8.1084,8.1147,8.1052,8.1084,193103.4483
2007-02-22 15:30:00,25.61,25.63,25.61,25.62,126018.80877742948,8.1084,8.1147,8.1084,8.1116,126018.8088
2007-02-22 15:35:00,25.63,25.63,25.61,25.62,144827.58620689655,8.1147,8.1147,8.1084,8.1116,144827.5862
2007-02-22 15:40:00,25.61,25.65,25.61,25.64,169905.95611285267,8.1084,8.1211,8.1084,8.1179,169905.9561
2007-02-22 15:45:00,25.65,25.67,25.64,25.66,306374.0856844305,8.1211,8.1274,8.1179,8.1242,306374.0857
2007-02-22 15:50:00,25.66,25.67,25.64,25.64,313897.59665621736,8.1242,8.1274,8.1179,8.1179,313897.5967
2007-02-22 15:55:00,25.64,25.65,25.62,25.65,346917.4503657262,8.1179,8.1211,8.1116,8.1211,346917.4504
2007-02-23 09:30:00,25.51,25.6,25.46,25.54,525600.8359456635,8.0767,8.1052,8.0609,8.0862,525600.8359
2007-02-23 09:35:00,25.55,25.59,25.53,25.59,368025.07836990594,8.0894,8.1021,8.0831,8.1021,368025.0784
2007-02-23 09:40:00,25.58,25.59,25.54,25.55,219853.7095088819,8.0989,8.1021,8.0862,8.0894,219853.7095
2007-02-23 09:45:00,25.55,25.55,25.51,25.51,133751.30616509926,8.0894,8.0894,8.0767,8.0767,133751.3062
2007-02-23 09:50:00,25.51,25.57,25.5,25.56,186415.8829676071,8.0767,8.0957,8.0736,8.0926,186415.883
2007-02-23 09:55:00,25.56,25.58,25.52,25.55,156739.8119122257,8.0926,8.0989,8.0799,8.0894,156739.8119
2007-02-23 10:00:00,25.55,25.58,25.54,25.56,208777.42946708464,8.0894,8.0989,8.0862,8.0926,208777.4295
2007-02-23 10:05:00,25.57,25.59,25.56,25.58,192685.4754440961,8.0957,8.1021,8.0926,8.0989,192685.4754
2007-02-23 10:10:00,25.58,25.61,25.56,25.6,226332.2884012539,8.0989,8.1084,8.0926,8.1052,226332.2884
2007-02-23 10:15:00,25.6,25.62,25.59,25.6,72309.29989550679,8.1052,8.1116,8.1021,8.1052,72309.2999
2007-02-23 10:20:00,25.6,25.6,25.54,25.54,189132.70637408568,8.1052,8.1052,8.0862,8.0862,189132.7064
2007-02-23 10:25:00,25.54,25.57,25.53,25.53,168861.02403343783,8.0862,8.0957,8.0831,8.0831,168861.024
2007-02-23 10:30:00,25.52,25.54,25.5,25.51,81295.71577847439,8.0799,8.0862,8.0736,8.0767,81295.7158
2007-02-23 10:35:00,25.51,25.54,25.51,25.54,109299.89550679206,8.0767,8.0862,8.0767,8.0862,109299.8955
2007-02-23 10:40:00,25.54,25.56,25.54,25.56,153814.00208986417,8.0862,8.0926,8.0862,8.0926,153814.0021
2007-02-23 10:45:00,25.56,25.56,25.54,25.55,66248.69383490073,8.0926,8.0926,8.0862,8.0894,66248.6938
2007-02-23 10:50:00,25.56,25.56,25.54,25.54,75235.10971786834,8.0926,8.0926,8.0862,8.0862,75235.1097
2007-02-23 10:55:00,25.54,25.55,25.52,25.54,162382.44514106584,8.0862,8.0894,8.0799,8.0862,162382.4451
2007-02-23 11:00:00,25.55,25.55,25.52,25.53,140856.84430512018,8.0894,8.0894,8.0799,8.0831,140856.8443
2007-02-23 11:05:00,25.53,25.54,25.49,25.51,143155.6948798328,8.0831,8.0862,8.0704,8.0767,143155.6949
2007-02-23 11:10:00,25.51,25.51,25.49,25.51,114524.55590386625,8.0767,8.0767,8.0704,8.0767,114524.5559
2007-02-23 11:15:00,25.51,25.54,25.5,25.54,90491.11807732497,8.0767,8.0862,8.0736,8.0862,90491.1181
2007-02-23 11:20:00,25.54,25.57,25.53,25.55,79623.82445141066,8.0862,8.0957,8.0831,8.0894,79623.8245
2007-02-23 11:25:00,25.55,25.57,25.54,25.55,89237.19958202717,8.0894,8.0957,8.0862,8.0894,89237.1996
2007-02-23 11:30:00,25.55,25.56,25.54,25.55,43051.20167189133,8.0894,8.0926,8.0862,8.0894,43051.2017
2007-02-23 11:35:00,25.55,25.56,25.54,25.55,72100.31347962382,8.0894,8.0926,8.0862,8.0894,72100.3135
2007-02-23 11:40:00,25.56,25.56,25.54,25.55,62486.93834900732,8.0926,8.0926,8.0862,8.0894,62486.9383
2007-02-23 11:45:00,25.56,25.57,25.55,25.56,60815.04702194357,8.0926,8.0957,8.0894,8.0926,60815.047
2007-02-23 11:50:00,25.55,25.57,25.55,25.56,73563.2183908046,8.0894,8.0957,8.0894,8.0926,73563.2184
2007-02-23 11:55:00,25.56,25.57,25.53,25.54,154022.9885057471,8.0926,8.0957,8.0831,8.0862,154022.9885
2007-02-23 12:00:00,25.53,25.54,25.52,25.53,125182.8631138976,8.0831,8.0862,8.0799,8.0831,125182.8631
2007-02-23 12:05:00,25.54,25.54,25.53,25.54,165726.22779519332,8.0862,8.0862,8.0831,8.0862,165726.2278
2007-02-23 12:10:00,25.54,25.55,25.5,25.5,250156.7398119122,8.0862,8.0894,8.0736,8.0736,250156.7398
2007-02-23 12:15:00,25.5,25.51,25.49,25.5,56844.305120167184,8.0736,8.0767,8.0704,8.0736,56844.3051
2007-02-23 12:20:00,25.5,25.55,25.5,25.55,133124.34691745037,8.0736,8.0894,8.0736,8.0894,133124.3469
2007-02-23 12:25:00,25.55,25.56,25.54,25.55,64785.78892371996,8.0894,8.0926,8.0862,8.0894,64785.7889
2007-02-23 12:30:00,25.55,25.55,25.54,25.55,37826.54127481714,8.0894,8.0894,8.0862,8.0894,37826.5413
2007-02-23 12:35:00,25.54,25.56,25.54,25.56,34900.73145245559,8.0862,8.0926,8.0862,8.0926,34900.7315
2007-02-23 12:40:00,25.56,25.58,25.56,25.57,50783.69905956113,8.0926,8.0989,8.0926,8.0957,50783.6991
2007-02-23 12:45:00,25.57,25.58,25.55,25.57,136468.12957157785,8.0957,8.0989,8.0894,8.0957,136468.1296
2007-02-23 12:50:00,25.57,25.59,25.57,25.59,63740.85684430512,8.0957,8.1021,8.0957,8.1021,63740.8568
2007-02-23 12:55:00,25.59,25.6,25.58,25.59,135841.17032392893,8.1021,8.1052,8.0989,8.1021,135841.1703
2007-02-23 13:00:00,25.6,25.6,25.59,25.59,43887.14733542319,8.1052,8.1052,8.1021,8.1021,43887.1473
2007-02-23 13:05:00,25.59,25.6,25.59,25.6,84012.53918495297,8.1021,8.1052,8.1021,8.1052,84012.5392
2007-02-23 13:10:00,25.6,25.6,25.59,25.6,37408.5684430512,8.1052,8.1052,8.1021,8.1052,37408.5684
2007-02-23 13:15:00,25.6,25.61,25.6,25.6,73354.23197492163,8.1052,8.1084,8.1052,8.1052,73354.232
2007-02-23 13:20:00,25.6,25.62,25.6,25.61,75235.10971786834,8.1052,8.1116,8.1052,8.1084,75235.1097
2007-02-23 13:25:00,25.61,25.62,25.61,25.61,31974.92163009404,8.1084,8.1116,8.1084,8.1084,31974.9216
2007-02-23 13:30:00,25.62,25.65,25.61,25.65,156530.82549634273,8.1116,8.1211,8.1084,8.1211,156530.8255
2007-02-23 13:35:00,25.65,25.67,25.65,25.67,102821.31661442008,8.1211,8.1274,8.1211,8.1274,102821.3166
2007-02-23 13:40:00,25.67,25.71,25.67,25.71,167189.13270637408,8.1274,8.1401,8.1274,8.1401,167189.1327
2007-02-23 13:45:00,25.71,25.72,25.71,25.72,161755.48589341692,8.1401,8.1432,8.1401,8.1432,161755.4859
2007-02-23 13:50:00,25.72,25.73,25.71,25.72,124973.87669801465,8.1432,8.1464,8.1401,8.1432,124973.8767
2007-02-23 13:55:00,25.72,25.72,25.68,25.69,122048.06687565308,8.1432,8.1432,8.1306,8.1337,122048.0669
2007-02-23 14:00:00,25.69,25.71,25.67,25.67,105538.14002089865,8.1337,8.1401,8.1274,8.1274,105538.14
2007-02-23 14:05:00,25.67,25.69,25.67,25.68,76907.00104493208,8.1274,8.1337,8.1274,8.1306,76907.001
2007-02-23 14:10:00,25.68,25.68,25.67,25.67,47648.90282131661,8.1306,8.1306,8.1274,8.1274,47648.9028
2007-02-23 14:15:00,25.67,25.67,25.65,25.67,86520.37617554859,8.1274,8.1274,8.1211,8.1274,86520.3762
2007-02-23 14:20:00,25.67,25.69,25.67,25.68,119331.2434691745,8.1274,8.1337,8.1274,8.1306,119331.2435
2007-02-23 14:25:00,25.68,25.68,25.66,25.67,60188.08777429467,8.1306,8.1306,8.1242,8.1274,60188.0878
2007-02-23 14:30:00,25.67,25.72,25.67,25.71,180773.249738767,8.1274,8.1432,8.1274,8.1401,180773.2497
2007-02-23 14:35:00,25.72,25.73,25.69,25.69,142319.74921630093,8.1432,8.1464,8.1337,8.1337,142319.7492
2007-02-23 14:40:00,25.69,25.7,25.68,25.69,110971.7868338558,8.1337,8.1369,8.1306,8.1337,110971.7868
2007-02-23 14:45:00,25.69,25.69,25.67,25.67,94252.87356321838,8.1337,8.1337,8.1274,8.1274,94252.8736
2007-02-23 14:50:00,25.68,25.68,25.66,25.67,68756.53082549635,8.1306,8.1306,8.1242,8.1274,68756.5308
2007-02-23 14:55:00,25.67,25.68,25.67,25.67,108672.93625914316,8.1274,8.1306,8.1274,8.1274,108672.9363
2007-02-23 15:00:00,25.67,25.67,25.64,25.64,138557.99373040753,8.1274,8.1274,8.1179,8.1179,138557.9937
2007-02-23 15:05:00,25.64,25.64,25.62,25.63,102821.31661442008,8.1179,8.1179,8.1116,8.1147,102821.3166
2007-02-23 15:10:00,25.63,25.65,25.63,25.64,116614.42006269592,8.1147,8.1211,8.1147,8.1179,116614.4201
2007-02-23 15:15:00,25.64,25.64,25.63,25.64,98432.60188087774,8.1179,8.1179,8.1147,8.1179,98432.6019
2007-02-23 15:20:00,25.65,25.65,25.64,25.64,140229.88505747126,8.1211,8.1211,8.1179,8.1179,140229.8851
2007-02-23 15:25:00,25.64,25.65,25.63,25.63,81922.6750261233,8.1179,8.1211,8.1147,8.1147,81922.675
2007-02-23 15:30:00,25.63,25.66,25.63,25.65,158829.67607105538,8.1147,8.1242,8.1147,8.1211,158829.6761
2007-02-23 15:35:00,25.64,25.66,25.63,25.66,231347.9623824452,8.1179,8.1242,8.1147,8.1242,231347.9624
2007-02-23 15:40:00,25.66,25.68,25.66,25.68,103448.27586206896,8.1242,8.1306,8.1242,8.1306,103448.2759
2007-02-23 15:45:00,25.68,25.7,25.68,25.69,169278.99686520375,8.1306,8.1369,8.1306,8.1337,169278.9969
2007-02-23 15:50:00,25.7,25.71,25.64,25.65,287774.2946708464,8.1369,8.1401,8.1179,8.1211,287774.2947
2007-02-23 15:55:00,25.64,25.66,25.64,25.65,222988.5057471264,8.1179,8.1242,8.1179,8.1211,222988.5057
2007-02-26 09:30:00,25.67,25.84,25.59,25.82,609822.3615464994,8.1274,8.1812,8.1021,8.1749,609822.3615
2007-02-26 09:35:00,25.82,25.9,25.74,25.87,348171.36886102404,8.1749,8.2002,8.1496,8.1907,348171.3689
2007-02-26 09:40:00,25.86,25.9,25.74,25.88,314106.5830721003,8.1875,8.2002,8.1496,8.1939,314106.5831
2007-02-26 09:45:00,25.89,25.89,25.81,25.84,139184.95297805642,8.197,8.197,8.1717,8.1812,139184.953
2007-02-26 09:50:00,25.84,25.85,25.83,25.85,147962.38244514106,8.1812,8.1844,8.178,8.1844,147962.3824
2007-02-26 09:55:00,25.85,25.88,25.84,25.87,119540.22988505747,8.1844,8.1939,8.1812,8.1907,119540.2299
2007-02-26 10:00:00,25.87,25.9,25.87,25.88,186833.85579937304,8.1907,8.2002,8.1907,8.1939,186833.8558
2007-02-26 10:05:00,25.88,25.89,25.86,25.89,119122.25705329153,8.1939,8.197,8.1875,8.197,119122.2571
2007-02-26 10:10:00,25.89,25.93,25.87,25.93,191849.52978056425,8.197,8.2097,8.1907,8.2097,191849.5298
2007-02-26 10:15:00,25.93,25.95,25.9,25.94,248275.8620689655,8.2097,8.216,8.2002,8.2129,248275.8621
2007-02-26 10:20:00,25.94,26.0,25.93,26.0,173040.75235109718,8.2129,8.2319,8.2097,8.2319,173040.7524
2007-02-26 10:25:00,26.01,26.07,26.0,26.04,403761.7554858934,8.235,8.254,8.2319,8.2445,403761.7555
2007-02-26 10:30:00,26.04,26.04,25.96,25.97,145872.5182863114,8.2445,8.2445,8.2192,8.2224,145872.5183
2007-02-26 10:35:00,25.97,25.99,25.96,25.98,123719.95820271682,8.2224,8.2287,8.2192,8.2255,123719.9582
2007-02-26 10:40:00,25.98,25.99,25.97,25.98,151515.15151515152,8.2255,8.2287,8.2224,8.2255,151515.1515
2007-02-26 10:45:00,25.98,26.0,25.98,26.0,123301.98537095088,8.2255,8.2319,8.2255,8.2319,123301.9854
2007-02-26 10:50:00,26.0,26.01,25.99,26.0,96969.69696969696,8.2319,8.235,8.2287,8.2319,96969.697
2007-02-26 10:55:00,26.01,26.07,26.0,26.07,219435.736677116,8.235,8.254,8.2319,8.254,219435.7367
2007-02-26 11:00:00,26.07,26.08,26.06,26.07,236154.64994775332,8.254,8.2572,8.2509,8.254,236154.6499
2007-02-26 11:05:00,26.07,26.08,26.05,26.07,228004.1797283177,8.254,8.2572,8.2477,8.254,228004.1797
2007-02-26 11:10:00,26.07,26.15,26.06,26.14,397074.1901776384,8.254,8.2794,8.2509,8.2762,397074.1902
2007-02-26 11:15:00,26.14,26.14,26.06,26.07,247230.92998955067,8.2762,8.2762,8.2509,8.254,247230.93
2007-02-26 11:20:00,26.06,26.08,26.05,26.06,145872.5182863114,8.2509,8.2572,8.2477,8.2509,145872.5183
2007-02-26 11:25:00,26.06,26.07,26.05,26.07,77115.98746081504,8.2509,8.254,8.2477,8.254,77115.9875
2007-02-26 11:30:00,26.06,26.07,26.06,26.06,162591.43155694878,8.2509,8.254,8.2509,8.2509,162591.4316
2007-02-26 11:35:00,26.06,26.07,26.05,26.05,240752.35109717867,8.2509,8.254,8.2477,8.2477,240752.3511
2007-02-26 11:40:00,26.05,26.07,25.99,26.01,248275.8620689655,8.2477,8.254,8.2287,8.235,248275.8621
2007-02-26 11:45:00,26.01,26.02,26.0,26.02,189968.65203761755,8.235,8.2382,8.2319,8.2382,189968.652
2007-02-26 11:50:00,26.02,26.05,26.02,26.04,193521.421107628,8.2382,8.2477,8.2382,8.2445,193521.4211
2007-02-26 11:55:00,26.05,26.05,26.03,26.04,163009.40438871473,8.2477,8.2477,8.2414,8.2445,163009.4044
2007-02-26 12:00:00,26.04,26.05,26.02,26.05,155276.90700104492,8.2445,8.2477,8.2382,8.2477,155276.907
2007-02-26 12:05:00,26.05,26.05,26.01,26.01,130198.53709508882,8.2477,8.2477,8.235,8.235,130198.5371
2007-02-26 12:10:00,26.01,26.02,26.01,26.01,85684.43051201671,8.235,8.2382,8.235,8.235,85684.4305
2007-02-26 12:15:00,26.01,26.04,26.01,26.04,162800.41797283175,8.235,8.2445,8.235,8.2445,162800.418
2007-02-26 12:20:00,26.04,26.07,26.04,26.06,182027.1682340648,8.2445,8.254,8.2445,8.2509,182027.1682
2007-02-26 12:25:00,26.07,26.07,26.05,26.06,71055.38140020898,8.254,8.254,8.2477,8.2509,71055.3814
2007-02-26 12:30:00,26.06,26.07,26.04,26.05,162800.41797283175,8.2509,8.254,8.2445,8.2477,162800.418
2007-02-26 12:35:00,26.05,26.07,26.04,26.07,193730.40752351092,8.2477,8.254,8.2445,8.254,193730.4075
2007-02-26 12:40:00,26.07,26.08,26.06,26.07,335423.197492163,8.254,8.2572,8.2509,8.254,335423.1975
2007-02-26 12:45:00,26.07,26.08,26.05,26.07,112852.6645768025,8.254,8.2572,8.2477,8.254,112852.6646
2007-02-26 12:50:00,26.07,26.08,26.06,26.07,152142.1107628004,8.254,8.2572,8.2509,8.254,152142.1108
2007-02-26 12:55:00,26.07,26.08,26.06,26.07,121839.0804597701,8.254,8.2572,8.2509,8.254,121839.0805
2007-02-26 13:00:00,26.07,26.08,26.06,26.08,151724.13793103446,8.254,8.2572,8.2509,8.2572,151724.1379
2007-02-26 13:05:00,26.08,26.08,26.07,26.08,82758.62068965517,8.2572,8.2572,8.254,8.2572,82758.6207
2007-02-26 13:10:00,26.08,26.08,26.04,26.04,59352.1421107628,8.2572,8.2572,8.2445,8.2445,59352.1421
2007-02-26 13:15:00,26.05,26.06,26.04,26.04,87983.28108672936,8.2477,8.2509,8.2445,8.2445,87983.2811
2007-02-26 13:20:00,26.05,26.05,26.04,26.05,35736.67711598746,8.2477,8.2477,8.2445,8.2477,35736.6771
2007-02-26 13:25:00,26.05,26.08,26.05,26.07,127272.72727272726,8.2477,8.2572,8.2477,8.254,127272.7273
2007-02-26 13:30:00,26.06,26.1,26.05,26.1,215882.9676071056,8.2509,8.2635,8.2477,8.2635,215882.9676
2007-02-26 13:35:00,26.1,26.11,26.08,26.1,356948.7983281087,8.2635,8.2667,8.2572,8.2635,356948.7983
2007-02-26 13:40:00,26.1,26.12,26.08,26.1,140020.89864158828,8.2635,8.2699,8.2572,8.2635,140020.8986
2007-02-26 13:45:00,26.1,26.11,26.1,26.1,141274.8171368861,8.2635,8.2667,8.2635,8.2635,141274.8171
2007-02-26 13:50:00,26.1,26.1,26.09,26.1,86729.36259143155,8.2635,8.2635,8.2604,8.2635,86729.3626
2007-02-26 13:55:00,26.1,26.1,26.09,26.09,71055.38140020898,8.2635,8.2635,8.2604,8.2604,71055.3814
2007-02-26 14:00:00,26.09,26.12,26.09,26.11,172622.77951933123,8.2604,8.2699,8.2604,8.2667,172622.7795
2007-02-26 14:05:00,26.12,26.14,26.1,26.1,235527.6907001045,8.2699,8.2762,8.2635,8.2635,235527.6907
2007-02-26 14:10:00,26.1,26.14,26.1,26.14,175130.61650992683,8.2635,8.2762,8.2635,8.2762,175130.6165
2007-02-26 14:15:00,26.14,26.14,26.1,26.11,119331.2434691745,8.2762,8.2762,8.2635,8.2667,119331.2435
2007-02-26 14:20:00,26.11,26.14,26.11,26.13,142528.7356321839,8.2667,8.2762,8.2667,8.273,142528.7356
2007-02-26 14:25:00,26.13,26.13,26.12,26.13,261650.99268547544,8.273,8.273,8.2699,8.273,261650.9927
2007-02-26 14:30:00,26.13,26.14,26.11,26.14,444723.0929989551,8.273,8.2762,8.2667,8.2762,444723.093
2007-02-26 14:35:00,26.14,26.15,26.13,26.14,203552.76907001043,8.2762,8.2794,8.273,8.2762,203552.7691
2007-02-26 14:40:00,26.14,26.15,26.13,26.13,97596.65621734588,8.2762,8.2794,8.273,8.273,97596.6562
2007-02-26 14:45:00,26.13,26.14,26.12,26.13,167189.13270637408,8.273,8.2762,8.2699,8.273,167189.1327
2007-02-26 14:50:00,26.13,26.14,26.12,26.13,198746.0815047022,8.273,8.2762,8.2699,8.273,198746.0815
2007-02-26 14:55:00,26.13,26.14,26.1,26.14,207732.4973876698,8.273,8.2762,8.2635,8.2762,207732.4974
2007-02-26 15:00:00,26.13,26.14,26.13,26.13,181191.2225705329,8.273,8.2762,8.273,8.273,181191.2226
2007-02-26 15:05:00,26.13,26.14,26.11,26.11,159665.62173458724,8.273,8.2762,8.2667,8.2667,159665.6217
2007-02-26 15:10:00,26.11,26.13,26.1,26.13,245141.065830721,8.2667,8.273,8.2635,8.273,245141.0658
2007-02-26 15:15:00,26.13,26.13,26.12,26.12,183908.0459770115,8.273,8.273,8.2699,8.2699,183908.046
2007-02-26 15:20:00,26.12,26.13,26.09,26.12,225287.35632183903,8.2699,8.273,8.2604,8.2699,225287.3563
2007-02-26 15:25:00,26.12,26.14,26.11,26.13,159665.62173458724,8.2699,8.2762,8.2667,8.273,159665.6217
2007-02-26 15:30:00,26.13,26.13,26.1,26.12,170114.9425287356,8.273,8.273,8.2635,8.2699,170114.9425
2007-02-26 15:35:00,26.12,26.12,26.09,26.09,251828.631138976,8.2699,8.2699,8.2604,8.2604,251828.6311
2007-02-26 15:40:00,26.09,26.09,26.08,26.09,332079.41483803553,8.2604,8.2604,8.2572,8.2604,332079.4148
2007-02-26 15:45:00,26.09,26.09,26.07,26.08,444096.13375130616,8.2604,8.2604,8.254,8.2572,444096.1338
2007-02-26 15:50:00,26.08,26.09,26.05,26.05,468965.5172413793,8.2572,8.2604,8.2477,8.2477,468965.5172
2007-02-26 15:55:00,26.05,26.07,26.04,26.07,394148.38035527687,8.2477,8.254,8.2445,8.254,394148.3804
2007-02-27 09:30:00,25.88,26.03,25.84,25.87,596656.2173458725,8.1939,8.2414,8.1812,8.1907,596656.2173
2007-02-27 09:35:00,25.87,25.94,25.84,25.89,288819.2267502612,8.1907,8.2129,8.1812,8.197,288819.2268
2007-02-27 09:40:00,25.91,26.06,25.89,26.02,709508.881922675,8.2034,8.2509,8.197,8.2382,709508.8819
2007-02-27 09:45:00,26.04,26.06,25.92,26.03,295297.80564263323,8.2445,8.2509,8.2065,8.2414,295297.8056
2007-02-27 09:50:00,26.03,26.09,25.92,26.08,360083.5945663532,8.2414,8.2604,8.2065,8.2572,360083.5946
2007-02-27 09:55:00,26.08,26.17,26.0,26.07,398119.12225705327,8.2572,8.2857,8.2319,8.254,398119.1223
2007-02-27 10:00:00,26.09,26.17,26.04,26.11,223615.4649947753,8.2604,8.2857,8.2445,8.2667,223615.465
2007-02-27 10:05:00,26.11,26.17,26.05,26.13,394775.3396029258,8.2667,8.2857,8.2477,8.273,394775.3396
2007-02-27 10:10:00,26.14,26.17,26.08,26.09,282967.60710553813,8.2762,8.2857,8.2572,8.2604,282967.6071
2007-02-27 10:15:00,26.09,26.17,26.05,26.09,309299.89550679206,8.2604,8.2857,8.2477,8.2604,309299.8955
2007-02-27 10:20:00,26.1,26.12,25.96,26.02,284221.5256008359,8.2635,8.2699,8.2192,8.2382,284221.5256
2007-02-27 10:25:00,26.08,26.12,25.97,26.04,362591.4315569488,8.2572,8.2699,8.2224,8.2445,362591.4316
2007-02-27 10:30:00,26.0,26.1,25.99,26.09,348380.355276907,8.2319,8.2635,8.2287,8.2604,348380.3553
2007-02-27 10:35:00,26.09,26.13,26.05,26.11,398537.0950888192,8.2604,8.273,8.2477,8.2667,398537.0951
2007-02-27 10:40:00,26.11,26.12,25.94,26.11,337095.0888192267,8.2667,8.2699,8.2129,8.2667,337095.0888
2007-02-27 10:45:00,26.11,26.12,26.08,26.12,194984.3260188088,8.2667,8.2699,8.2572,8.2699,194984.326
2007-02-27 10:50:00,26.12,26.17,26.11,26.16,421316.6144200627,8.2699,8.2857,8.2667,8.2825,421316.6144
2007-02-27 10:55:00,26.16,26.23,26.16,26.2,469592.4764890282,8.2825,8.3047,8.2825,8.2952,469592.4765
2007-02-27 11:00:00,26.2,26.21,26.18,26.21,373249.7387669801,8.2952,8.2984,8.2889,8.2984,373249.7388
2007-02-27 11:05:00,26.21,26.27,26.2,26.26,553396.0292580982,8.2984,8.3174,8.2952,8.3142,553396.0293
2007-02-27 11:10:00,26.26,26.26,26.19,26.21,270846.39498432603,8.3142,8.3142,8.292,8.2984,270846.395
2007-02-27 11:15:00,26.21,26.24,26.13,26.13,374294.67084639496,8.2984,8.3079,8.273,8.273,374294.6708
2007-02-27 11:20:00,26.12,26.17,26.12,26.15,194357.36677115987,8.2699,8.2857,8.2699,8.2794,194357.3668
2007-02-27 11:25:00,26.15,26.19,26.15,26.19,200000.0,8.2794,8.292,8.2794,8.292,200000.0
2007-02-27 11:30:00,26.18,26.19,26.15,26.17,205851.61964472308,8.2889,8.292,8.2794,8.2857,205851.6196
2007-02-27 11:35:00,26.16,26.19,26.15,26.18,185579.93730407525,8.2825,8.292,8.2794,8.2889,185579.9373
2007-02-27 11:40:00,26.18,26.19,26.16,26.16,206896.5517241379,8.2889,8.292,8.2825,8.2825,206896.5517
2007-02-27 11:45:00,26.16,26.18,26.16,26.17,481922.6750261233,8.2825,8.2889,8.2825,8.2857,481922.675
2007-02-27 11:50:00,26.17,26.17,26.14,26.14,103866.2486938349,8.2857,8.2857,8.2762,8.2762,103866.2487
2007-02-27 11:55:00,26.14,26.14,26.09,26.1,206478.578892372,8.2762,8.2762,8.2604,8.2635,206478.5789
2007-02-27 12:00:00,26.1,26.1,26.06,26.08,246812.95715778472,8.2635,8.2635,8.2509,8.2572,246812.9572
2007-02-27 12:05:00,26.08,26.1,26.08,26.08,135423.19749216302,8.2572,8.2635,8.2572,8.2572,135423.1975
2007-02-27 12:10:00,26.08,26.1,25.99,26.04,310135.8411703239,8.2572,8.2635,8.2287,8.2445,310135.8412
2007-02-27 12:15:00,26.04,26.06,26.03,26.05,199791.01358411703,8.2445,8.2509,8.2414,8.2477,199791.0136
2007-02-27 12:20:00,26.05,26.08,26.04,26.07,213793.10344827583,8.2477,8.2572,8.2445,8.254,213793.1034
2007-02-27 12:25:00,26.07,26.1,26.06,26.09,176384.53500522466,8.254,8.2635,8.2509,8.2604,176384.535
2007-02-27 12:30:00,26.08,26.09,26.07,26.08,102403.34378265412,8.2572,8.2604,8.254,8.2572,102403.3438
2007-02-27 12:35:00,26.08,26.09,26.07,26.08,78996.86520376176,8.2572,8.2604,8.254,8.2572,78996.8652
2007-02-27 12:40:00,26.08,26.08,26.04,26.06,467920.58516196447,8.2572,8.2572,8.2445,8.2509,467920.5852
2007-02-27 12:45:00,26.06,26.08,26.04,26.06,294252.8735632184,8.2509,8.2572,8.2445,8.2509,294252.8736
2007-02-27 12:50:00,26.06,26.08,26.05,26.06,194984.3260188088,8.2509,8.2572,8.2477,8.2509,194984.326
2007-02-27 12:55:00,26.06,26.08,26.04,26.06,445141.065830721,8.2509,8.2572,8.2445,8.2509,445141.0658
2007-02-27 13:00:00,26.06,26.07,26.05,26.06,79832.81086729362,8.2509,8.254,8.2477,8.2509,79832.8109
2007-02-27 13:05:00,26.06,26.07,26.03,26.05,203343.78265412748,8.2509,8.254,8.2414,8.2477,203343.7827
2007-02-27 13:10:00,26.05,26.06,25.95,25.95,241797.2831765935,8.2477,8.2509,8.216,8.216,241797.2832
2007-02-27 13:15:00,25.95,26.0,25.93,25.93,272936.2591431557,8.216,8.2319,8.2097,8.2097,272936.2591
2007-02-27 13:20:00,25.93,25.95,25.92,25.93,282758.6206896552,8.2097,8.216,8.2065,8.2097,282758.6207
2007-02-27 13:25:00,25.93,26.0,25.93,25.97,207105.5381400209,8.2097,8.2319,8.2097,8.2224,207105.5381
2007-02-27 13:30:00,25.96,26.0,25.95,25.98,177638.45350052245,8.2192,8.2319,8.216,8.2255,177638.4535
2007-02-27 13:35:00,25.98,26.05,25.98,26.03,183072.1003134796,8.2255,8.2477,8.2255,8.2414,183072.1003
2007-02-27 13:40:00,26.03,26.05,26.0,26.01,170532.91536050156,8.2414,8.2477,8.2319,8.235,170532.9154
2007-02-27 13:45:00,26.0,26.01,25.97,25.99,122048.06687565308,8.2319,8.235,8.2224,8.2287,122048.0669
2007-02-27 13:50:00,26.0,26.01,25.95,25.97,92371.99582027168,8.2319,8.235,8.216,8.2224,92371.9958
2007-02-27 13:55:00,25.96,26.0,25.96,25.98,121212.1212121212,8.2192,8.2319,8.2192,8.2255,121212.1212
2007-02-27 14:00:00,25.99,25.99,25.94,25.95,84639.49843260187,8.2287,8.2287,8.2129,8.216,84639.4984
2007-02-27 14:05:00,25.95,25.95,25.84,25.84,239080.4597701149,8.216,8.216,8.1812,8.1812,239080.4598
2007-02-27 14:10:00,25.85,25.87,25.84,25.86,441797.2831765935,8.1844,8.1907,8.1812,8.1875,441797.2832
2007-02-27 14:15:00,25.86,25.93,25.85,25.9,305329.15360501566,8.1875,8.2097,8.1844,8.2002,305329.1536
2007-02-27 14:20:00,25.93,25.93,25.88,25.88,248693.83490073145,8.2097,8.2097,8.1939,8.1939,248693.8349
2007-02-27 14:25:00,25.88,25.91,25.76,25.76,208359.4566353187,8.1939,8.2034,8.1559,8.1559,208359.4566
2007-02-27 14:30:00,25.76,25.84,25.73,25.77,174294.670846395,8.1559,8.1812,8.1464,8.1591,174294.6708
2007-02-27 14:35:00,25.81,25.84,25.77,25.83,160710.55381400208,8.1717,8.1812,8.1591,8.178,160710.5538
2007-02-27 14:40:00,25.79,25.83,25.78,25.81,272518.28631138976,8.1654,8.178,8.1622,8.1717,272518.2863
2007-02-27 14:45:00,25.81,25.82,25.69,25.7,288401.25391849526,8.1717,8.1749,8.1337,8.1369,288401.2539
2007-02-27 14:50:00,25.7,25.8,25.56,25.56,357366.7711598746,8.1369,8.1686,8.0926,8.0926,357366.7712
2007-02-27 14:55:00,25.57,25.7,25.45,25.53,429676.0710553814,8.0957,8.1369,8.0577,8.0831,429676.0711
2007-02-27 15:00:00,25.6,25.6,25.07,25.39,591222.5705329153,8.1052,8.1052,7.9374,8.0387,591222.5705
2007-02-27 15:05:00,25.39,25.59,25.37,25.57,286520.3761755486,8.0387,8.1021,8.0324,8.0957,286520.3762
2007-02-27 15:10:00,25.57,25.71,25.38,25.66,301985.3709508882,8.0957,8.1401,8.0356,8.1242,301985.371
2007-02-27 15:15:00,25.66,25.8,25.64,25.77,250574.71264367813,8.1242,8.1686,8.1179,8.1591,250574.7126
2007-02-27 15:20:00,25.77,25.87,25.71,25.84,270428.4221525601,8.1591,8.1907,8.1401,8.1812,270428.4222
2007-02-27 15:25:00,25.85,25.85,25.79,25.79,320376.1755485893,8.1844,8.1844,8.1654,8.1654,320376.1755
2007-02-27 15:30:00,25.79,25.82,25.72,25.73,523301.9853709509,8.1654,8.1749,8.1432,8.1464,523301.9854
2007-02-27 15:35:00,25.72,25.82,25.71,25.78,303657.262277952,8.1432,8.1749,8.1401,8.1622,303657.2623
2007-02-27 15:40:00,25.78,25.79,25.72,25.77,243051.2016718913,8.1622,8.1654,8.1432,8.1591,243051.2017
2007-02-27 15:45:00,25.77,25.78,25.74,25.75,25705.329153605016,8.1591,8.1622,8.1496,8.1527,25705.3292
2007-02-27 15:50:00,25.74,25.79,25.72,25.76,77742.94670846395,8.1496,8.1654,8.1432,8.1559,77742.9467
2007-02-27 15:55:00,25.76,25.78,25.74,25.76,161755.48589341692,8.1559,8.1622,8.1496,8.1559,161755.4859
2007-02-28 09:30:00,25.63,25.76,25.48,25.71,736468.1295715778,8.1147,8.1559,8.0672,8.1401,736468.1296
2007-02-28 09:35:00,25.71,25.86,25.68,25.86,425078.3699059561,8.1401,8.1875,8.1306,8.1875,425078.3699
2007-02-28 09:40:00,25.81,25.91,25.8,25.82,377220.4806687565,8.1717,8.2034,8.1686,8.1749,377220.4807
2007-02-28 09:45:00,25.82,25.88,25.77,25.83,915151.5151515153,8.1749,8.1939,8.1591,8.178,915151.5152
2007-02-28 09:50:00,25.82,26.03,25.79,25.99,1404597.7011494252,8.1749,8.2414,8.1654,8.2287,1404597.7011
2007-02-28 09:55:00,26.01,26.03,25.8,25.9,304493.20794148376,8.235,8.2414,8.1686,8.2002,304493.2079
2007-02-28 10:00:00,25.9,26.03,25.77,25.82,381609.1954022988,8.2002,8.2414,8.1591,8.1749,381609.1954
2007-02-28 10:05:00,25.82,25.94,25.8,25.87,257889.237199582,8.1749,8.2129,8.1686,8.1907,257889.2372
2007-02-28 10:10:00,25.83,25.91,25.77,25.91,240543.3646812957,8.178,8.2034,8.1591,8.2034,240543.3647
2007-02-28 10:15:00,25.91,25.98,25.77,25.98,332915.36050156737,8.2034,8.2255,8.1591,8.2255,332915.3605
2007-02-28 10:20:00,25.99,26.03,25.77,25.94,363009.4043887147,8.2287,8.2414,8.1591,8.2129,363009.4044
2007-02-28 10:25:00,25.85,26.07,25.85,25.93,228422.1525600836,8.1844,8.254,8.1844,8.2097,228422.1526
2007-02-28 10:30:00,26.04,26.05,25.93,25.96,366144.2006269592,8.2445,8.2477,8.2097,8.2192,366144.2006
2007-02-28 10:35:00,26.03,26.03,25.89,25.93,152142.1107628004,8.2414,8.2414,8.197,8.2097,152142.1108
2007-02-28 10:40:00,25.96,26.05,25.91,25.96,113688.61024033435,8.2192,8.2477,8.2034,8.2192,113688.6102
2007-02-28 10:45:00,25.97,26.04,25.95,26.02,148589.34169278995,8.2224,8.2445,8.216,8.2382,148589.3417
2007-02-28 10:50:00,25.99,26.03,25.89,25.91,167189.13270637408,8.2287,8.2414,8.197,8.2034,167189.1327
2007-02-28 10:55:00,25.91,26.0,25.89,25.97,172413.79310344826,8.2034,8.2319,8.197,8.2224,172413.7931
2007-02-28 11:00:00,25.98,26.02,25.93,26.0,169278.99686520375,8.2255,8.2382,8.2097,8.2319,169278.9969
2007-02-28 11:05:00,26.0,26.04,26.0,26.03,174085.68443051202,8.2319,8.2445,8.2319,8.2414,174085.6844
2007-02-28 11:10:00,26.03,26.05,25.91,26.0,248693.83490073145,8.2414,8.2477,8.2034,8.2319,248693.8349
2007-02-28 11:15:00,26.01,26.07,25.89,26.05,194357.36677115987,8.235,8.254,8.197,8.2477,194357.3668
2007-02-28 11:20:00,25.93,26.08,25.92,26.07,279414.8380355277,8.2097,8.2572,8.2065,8.254,279414.838
2007-02-28 11:25:00,26.0,26.09,25.99,26.08,162800.41797283175,8.2319,8.2604,8.2287,8.2572,162800.418
2007-02-28 11:30:00,26.08,26.09,26.02,26.08,382654.12748171366,8.2572,8.2604,8.2382,8.2572,382654.1275
2007-02-28 11:35:00,26.08,26.11,26.0,26.09,273145.24555903865,8.2572,8.2667,8.2319,8.2604,273145.2456
2007-02-28 11:40:00,26.09,26.1,26.05,26.09,319958.2027168234,8.2604,8.2635,8.2477,8.2604,319958.2027
2007-02-28 11:45:00,26.07,26.12,26.07,26.1,322257.05329153605,8.254,8.2699,8.254,8.2635,322257.0533
2007-02-28 11:50:00,26.11,26.12,26.06,26.11,237826.5412748172,8.2667,8.2699,8.2509,8.2667,237826.5413
2007-02-28 11:55:00,26.11,26.13,26.05,26.11,294252.8735632184,8.2667,8.273,8.2477,8.2667,294252.8736
2007-02-28 12:00:00,26.12,26.13,26.08,26.09,294879.8328108673,8.2699,8.273,8.2572,8.2604,294879.8328
2007-02-28 12:05:00,26.08,26.13,26.05,26.08,277115.98746081506,8.2572,8.273,8.2477,8.2572,277115.9875
2007-02-28 12:10:00,26.12,26.12,26.06,26.1,264158.82967607107,8.2699,8.2699,8.2509,8.2635,264158.8297
2007-02-28 12:15:00,26.09,26.1,26.05,26.09,197910.13584117035,8.2604,8.2635,8.2477,8.2604,197910.1358
2007-02-28 12:20:00,26.08,26.16,26.07,26.15,255799.3730407524,8.2572,8.2825,8.254,8.2794,255799.373
2007-02-28 12:25:00,26.15,26.17,26.12,26.17,301149.4252873563,8.2794,8.2857,8.2699,8.2857,301149.4253
2007-02-28 12:30:00,26.16,26.17,26.15,26.15,142528.7356321839,8.2825,8.2857,8.2794,8.2794,142528.7356
2007-02-28 12:35:00,26.15,26.16,26.15,26.15,227377.2204806688,8.2794,8.2825,8.2794,8.2794,227377.2205
2007-02-28 12:40:00,26.15,26.18,26.15,26.17,193103.4482758621,8.2794,8.2889,8.2794,8.2857,193103.4483
2007-02-28 12:45:00,26.17,26.21,26.17,26.21,236363.63636363635,8.2857,8.2984,8.2857,8.2984,236363.6364
2007-02-28 12:50:00,26.2,26.21,26.19,26.21,262068.96551724136,8.2952,8.2984,8.292,8.2984,262068.9655
2007-02-28 12:55:00,26.21,26.25,26.2,26.24,157784.74399164054,8.2984,8.311,8.2952,8.3079,157784.744
2007-02-28 13:00:00,26.24,26.29,26.24,26.28,286729.36259143153,8.3079,8.3237,8.3079,8.3205,286729.3626
2007-02-28 13:05:00,26.28,26.29,26.25,26.26,261233.0198537095,8.3205,8.3237,8.311,8.3142,261233.0199
2007-02-28 13:10:00,26.26,26.26,26.22,26.26,238662.486938349,8.3142,8.3142,8.3015,8.3142,238662.4869
2007-02-28 13:15:00,26.26,26.28,26.24,26.27,155694.87983281087,8.3142,8.3205,8.3079,8.3174,155694.8798
2007-02-28 13:20:00,26.27,26.3,26.27,26.3,202507.8369905956,8.3174,8.3269,8.3174,8.3269,202507.837
2007-02-28 13:25:00,26.3,26.31,26.3,26.3,146081.50470219436,8.3269,8.33,8.3269,8.3269,146081.5047
2007-02-28 13:30:00,26.3,26.35,26.3,26.35,1153187.0428422152,8.3269,8.3427,8.3269,8.3427,1153187.0428
2007-02-28 13:35:00,26.34,26.35,26.28,26.28,193312.43469174503,8.3395,8.3427,8.3205,8.3205,193312.4347
2007-02-28 13:40:00,26.28,26.28,26.22,26.28,327899.6865203762,8.3205,8.3205,8.3015,8.3205,327899.6865
2007-02-28 13:45:00,26.28,26.3,26.27,26.27,186624.8693834901,8.3205,8.3269,8.3174,8.3174,186624.8694
2007-02-28 13:50:00,26.27,26.27,26.24,26.24,144409.6133751306,8.3174,8.3174,8.3079,8.3079,144409.6134
2007-02-28 13:55:00,26.24,26.25,26.2,26.22,211703.23928944612,8.3079,8.311,8.2952,8.3015,211703.2393
2007-02-28 14:00:00,26.22,26.25,26.2,26.23,268129.5715778474,8.3015,8.311,8.2952,8.3047,268129.5716
2007-02-28 14:05:00,26.23,26.24,26.2,26.21,168443.0512016719,8.3047,8.3079,8.2952,8.2984,168443.0512
2007-02-28 14:10:00,26.21,26.23,26.18,26.19,259979.1013584117,8.2984,8.3047,8.2889,8.292,259979.1014
2007-02-28 14:15:00,26.19,26.22,26.17,26.2,362591.4315569488,8.292,8.3015,8.2857,8.2952,362591.4316
2007-02-28 14:20:00,26.2,26.23,26.18,26.2,220898.6415882968,8.2952,8.3047,8.2889,8.2952,220898.6416
2007-02-28 14:25:00,26.2,26.23,26.19,26.23,225914.315569488,8.2952,8.3047,8.292,8.3047,225914.3156
2007-02-28 14:30:00,26.23,26.24,26.2,26.21,146708.46394984325,8.3047,8.3079,8.2952,8.2984,146708.4639
2007-02-28 14:35:00,26.21,26.22,26.2,26.2,175548.58934169277,8.2984,8.3015,8.2952,8.2952,175548.5893
2007-02-28 14:40:00,26.2,26.21,26.19,26.2,198328.10867293624,8.2952,8.2984,8.292,8.2952,198328.1087
2007-02-28 14:45:00,26.21,26.21,26.19,26.21,176175.5485893417,8.2984,8.2984,8.292,8.2984,176175.5486
2007-02-28 14:50:00,26.21,26.22,26.2,26.21,215882.9676071056,8.2984,8.3015,8.2952,8.2984,215882.9676
2007-02-28 14:55:00,26.21,26.22,26.2,26.21,259770.11494252871,8.2984,8.3015,8.2952,8.2984,259770.1149
2007-02-28 15:00:00,26.21,26.22,26.2,26.2,180773.249738767,8.2984,8.3015,8.2952,8.2952,180773.2497
2007-02-28 15:05:00,26.21,26.24,26.2,26.23,227168.2340647858,8.2984,8.3079,8.2952,8.3047,227168.2341
2007-02-28 15:10:00,26.23,26.28,26.23,26.27,326436.7816091954,8.3047,8.3205,8.3047,8.3174,326436.7816
2007-02-28 15:15:00,26.27,26.29,26.25,26.27,344409.61337513063,8.3174,8.3237,8.311,8.3174,344409.6134
2007-02-28 15:20:00,26.27,26.28,26.22,26.24,278787.8787878788,8.3174,8.3205,8.3015,8.3079,278787.8788
2007-02-28 15:25:00,26.24,26.26,26.23,26.25,371577.8474399164,8.3079,8.3142,8.3047,8.311,371577.8474
2007-02-28 15:30:00,26.25,26.25,26.17,26.17,317241.3793103448,8.311,8.311,8.2857,8.2857,317241.3793
2007-02-28 15:35:00,26.17,26.18,26.15,26.18,414211.0762800418,8.2857,8.2889,8.2794,8.2889,414211.0763
2007-02-28 15:40:00,26.18,26.2,26.18,26.2,462068.9655172414,8.2889,8.2952,8.2889,8.2952,462068.9655
2007-02-28 15:45:00,26.19,26.22,26.19,26.2,295715.7784743992,8.292,8.3015,8.292,8.2952,295715.7785
2007-02-28 15:50:00,26.2,26.21,26.17,26.18,366562.1734587252,8.2952,8.2984,8.2857,8.2889,366562.1735
2007-02-28 15:55:00,26.18,26.2,26.12,26.13,455590.38662486937,8.2889,8.2952,8.2699,8.273,455590.3866
2007-03-01 09:30:00,25.72,25.86,25.62,25.71,647021.9435736677,8.1432,8.1875,8.1116,8.1401,647021.9436
2007-03-01 09:35:00,25.72,25.94,25.63,25.94,435109.7178683386,8.1432,8.2129,8.1147,8.2129,435109.7179
2007-03-01 09:40:00,25.93,25.96,25.71,25.94,408777.42946708464,8.2097,8.2192,8.1401,8.2129,408777.4295
2007-03-01 09:45:00,25.94,25.95,25.79,25.85,249111.80773249737,8.2129,8.216,8.1654,8.1844,249111.8077
2007-03-01 09:50:00,25.85,25.9,25.8,25.82,187460.815047022,8.1844,8.2002,8.1686,8.1749,187460.815
2007-03-01 09:55:00,25.82,25.93,25.72,25.92,246603.97074190172,8.1749,8.2097,8.1432,8.2065,246603.9707
2007-03-01 10:00:00,25.92,26.13,25.78,26.05,425705.329153605,8.2065,8.273,8.1622,8.2477,425705.3292
2007-03-01 10:05:00,25.86,26.13,25.85,26.11,240334.3782654128,8.1875,8.273,8.1844,8.2667,240334.3783
2007-03-01 10:10:00,26.11,26.13,25.93,26.12,191640.5433646813,8.2667,8.273,8.2097,8.2699,191640.5434
2007-03-01 10:15:00,26.13,26.17,26.01,26.17,363218.3908045977,8.273,8.2857,8.235,8.2857,363218.3908
2007-03-01 10:20:00,26.05,26.17,26.04,26.13,331034.4827586207,8.2477,8.2857,8.2445,8.273,331034.4828
2007-03-01 10:25:00,26.07,26.13,26.03,26.05,212957.157784744,8.254,8.273,8.2414,8.2477,212957.1578
2007-03-01 10:30:00,26.13,26.17,25.99,26.07,214838.0355276907,8.273,8.2857,8.2287,8.254,214838.0355
2007-03-01 10:35:00,26.07,26.17,26.0,26.15,216509.9268547544,8.254,8.2857,8.2319,8.2794,216509.9269
2007-03-01 10:40:00,26.14,26.15,26.01,26.07,202298.85057471265,8.2762,8.2794,8.235,8.254,202298.8506
2007-03-01 10:45:00,26.04,26.06,25.99,26.01,213166.14420062696,8.2445,8.2509,8.2287,8.235,213166.1442
2007-03-01 10:50:00,26.04,26.1,25.95,26.1,281922.6750261233,8.2445,8.2635,8.216,8.2635,281922.675
2007-03-01 10:55:00,26.1,26.12,26.04,26.05,277951.9331243469,8.2635,8.2699,8.2445,8.2477,277951.9331
2007-03-01 11:00:00,26.11,26.11,25.99,26.05,165517.24137931035,8.2667,8.2667,8.2287,8.2477,165517.2414
2007-03-01 11:05:00,26.05,26.05,25.99,25.99,180146.29049111807,8.2477,8.2477,8.2287,8.2287,180146.2905
2007-03-01 11:10:00,25.99,26.03,25.96,26.02,240752.35109717867,8.2287,8.2414,8.2192,8.2382,240752.3511
2007-03-01 11:15:00,26.02,26.11,26.0,26.1,275235.1097178683,8.2382,8.2667,8.2319,8.2635,275235.1097
2007-03-01 11:20:00,26.1,26.12,26.0,26.09,193103.4482758621,8.2635,8.2699,8.2319,8.2604,193103.4483
2007-03-01 11:25:00,26.05,26.08,26.03,26.03,214420.06269592475,8.2477,8.2572,8.2414,8.2414,214420.0627
2007-03-01 11:30:00,26.04,26.04,25.99,26.02,249947.7533960293,8.2445,8.2445,8.2287,8.2382,249947.7534
2007-03-01 11:35:00,26.02,26.03,25.98,26.03,227586.2068965517,8.2382,8.2414,8.2255,8.2414,227586.2069
2007-03-01 11:40:00,25.98,26.06,25.95,25.96,311598.7460815047,8.2255,8.2509,8.216,8.2192,311598.7461
2007-03-01 11:45:00,25.96,26.06,25.94,25.95,205433.6468129572,8.2192,8.2509,8.2129,8.216,205433.6468
2007-03-01 11:50:00,25.95,26.03,25.94,25.96,210658.3072100313,8.216,8.2414,8.2129,8.2192,210658.3072
2007-03-01 11:55:00,25.99,25.99,25.95,25.96,160501.5673981191,8.2287,8.2287,8.216,8.2192,160501.5674
2007-03-01 12:00:00,25.96,25.98,25.94,25.95,431974.921630094,8.2192,8.2255,8.2129,8.216,431974.9216
2007-03-01 12:05:00,25.95,25.96,25.94,25.95,118077.32497387668,8.216,8.2192,8.2129,8.216,118077.325
2007-03-01 12:10:00,25.95,25.96,25.94,25.95,143573.66771159874,8.216,8.2192,8.2129,8.216,143573.6677
2007-03-01 12:15:00,25.95,25.95,25.92,25.92,136886.10240334377,8.216,8.216,8.2065,8.2065,136886.1024
2007-03-01 12:20:00,25.93,25.96,25.91,25.95,243678.1609195402,8.2097,8.2192,8.2034,8.216,243678.1609
2007-03-01 12:25:00,25.95,25.95,25.92,25.92,124764.89028213166,8.216,8.216,8.2065,8.2065,124764.8903
2007-03-01 12:30:00,25.92,25.93,25.89,25.9,154022.9885057471,8.2065,8.2097,8.197,8.2002,154022.9885
2007-03-01 12:35:00,25.9,25.91,25.85,25.89,264785.78892372,8.2002,8.2034,8.1844,8.197,264785.7889
2007-03-01 12:40:00,25.89,25.91,25.88,25.88,104702.19435736677,8.197,8.2034,8.1939,8.1939,104702.1944
2007-03-01 12:45:00,25.89,25.94,25.88,25.89,270846.39498432603,8.197,8.2129,8.1939,8.197,270846.395
2007-03-01 12:50:00,25.89,25.9,25.88,25.88,243260.1880877743,8.197,8.2002,8.1939,8.1939,243260.1881
2007-03-01 12:55:00,25.88,25.89,25.88,25.88,93416.92789968652,8.1939,8.197,8.1939,8.1939,93416.9279
2007-03-01 13:00:00,25.89,25.9,25.87,25.89,215882.9676071056,8.197,8.2002,8.1907,8.197,215882.9676
2007-03-01 13:05:00,25.89,25.89,25.88,25.88,115569.48798328108,8.197,8.197,8.1939,8.1939,115569.488
2007-03-01 13:10:00,25.88,25.88,25.84,25.84,184535.0052246604,8.1939,8.1939,8.1812,8.1812,184535.0052
2007-03-01 13:15:00,25.84,25.85,25.83,25.83,139811.91222570534,8.1812,8.1844,8.178,8.178,139811.9122
2007-03-01 13:20:00,25.83,25.84,25.83,25.84,110553.81400208986,8.178,8.1812,8.178,8.1812,110553.814
2007-03-01 13:25:00,25.84,25.84,25.83,25.83,137513.0616509927,8.1812,8.1812,8.178,8.178,137513.0617
2007-03-01 13:30:00,25.83,25.84,25.82,25.83,130825.49634273772,8.178,8.1812,8.1749,8.178,130825.4963
2007-03-01 13:35:00,25.82,25.85,25.82,25.85,355485.8934169279,8.1749,8.1844,8.1749,8.1844,355485.8934
2007-03-01 13:40:00,25.85,25.85,25.83,25.84,141274.8171368861,8.1844,8.1844,8.178,8.1812,141274.8171
2007-03-01 13:45:00,25.84,25.86,25.83,25.86,217136.8861024033,8.1812,8.1875,8.178,8.1875,217136.8861
2007-03-01 13:50:00,25.86,25.87,25.84,25.86,227377.2204806688,8.1875,8.1907,8.1812,8.1875,227377.2205
2007-03-01 13:55:00,25.86,25.87,25.85,25.87,185788.9237199582,8.1875,8.1907,8.1844,8.1907,185788.9237
2007-03-01 14:00:00,25.87,25.9,25.87,25.9,209822.36154649948,8.1907,8.2002,8.1907,8.2002,209822.3615
2007-03-01 14:05:00,25.9,25.9,25.83,25.85,289028.2131661442,8.2002,8.2002,8.178,8.1844,289028.2132
2007-03-01 14:10:00,25.85,25.87,25.83,25.87,226541.27481713687,8.1844,8.1907,8.178,8.1907,226541.2748
2007-03-01 14:15:00,25.86,25.89,25.86,25.88,124555.90386624869,8.1875,8.197,8.1875,8.1939,124555.9039
2007-03-01 14:20:00,25.88,25.88,25.84,25.86,185370.95088819225,8.1939,8.1939,8.1812,8.1875,185370.9509
2007-03-01 14:25:00,25.86,25.86,25.82,25.82,151515.15151515152,8.1875,8.1875,8.1749,8.1749,151515.1515
2007-03-01 14:30:00,25.82,25.84,25.81,25.83,288819.2267502612,8.1749,8.1812,8.1717,8.178,288819.2268
2007-03-01 14:35:00,25.83,25.85,25.82,25.83,405224.6603970742,8.178,8.1844,8.1749,8.178,405224.6604
2007-03-01 14:40:00,25.83,25.86,25.82,25.84,175966.56217345872,8.178,8.1875,8.1749,8.1812,175966.5622
2007-03-01 14:45:00,25.84,25.87,25.84,25.85,175757.57575757577,8.1812,8.1907,8.1812,8.1844,175757.5758
2007-03-01 14:50:00,25.85,25.85,25.81,25.81,329153.605015674,8.1844,8.1844,8.1717,8.1717,329153.605
2007-03-01 14:55:00,25.81,25.82,25.79,25.79,263740.8568443051,8.1717,8.1749,8.1654,8.1654,263740.8568
2007-03-01 15:00:00,25.79,25.8,25.73,25.74,356321.83908045973,8.1654,8.1686,8.1464,8.1496,356321.8391
2007-03-01 15:05:00,25.74,25.75,25.73,25.74,221316.6144200627,8.1496,8.1527,8.1464,8.1496,221316.6144
2007-03-01 15:10:00,25.74,25.77,25.73,25.76,213793.10344827583,8.1496,8.1591,8.1464,8.1559,213793.1034
2007-03-01 15:15:00,25.76,25.78,25.75,25.77,236363.63636363635,8.1559,8.1622,8.1527,8.1591,236363.6364
2007-03-01 15:20:00,25.77,25.77,25.68,25.7,279414.8380355277,8.1591,8.1591,8.1306,8.1369,279414.838
2007-03-01 15:25:00,25.7,25.71,25.57,25.61,660397.0741901776,8.1369,8.1401,8.0957,8.1084,660397.0742
2007-03-01 15:30:00,25.61,25.67,25.6,25.67,328108.6729362591,8.1084,8.1274,8.1052,8.1274,328108.6729
2007-03-01 15:35:00,25.67,25.75,25.67,25.75,353396.0292580982,8.1274,8.1527,8.1274,8.1527,353396.0293
2007-03-01 15:40:00,25.75,25.81,25.75,25.81,350470.21943573665,8.1527,8.1717,8.1527,8.1717,350470.2194
2007-03-01 15:45:00,25.8,25.82,25.79,25.82,480459.7701149425,8.1686,8.1749,8.1654,8.1749,480459.7701
2007-03-01 15:50:00,25.82,25.82,25.77,25.77,356321.83908045973,8.1749,8.1749,8.1591,8.1591,356321.8391
2007-03-01 15:55:00,25.77,25.77,25.72,25.75,480668.7565308255,8.1591,8.1591,8.1432,8.1527,480668.7565
2007-03-02 09:30:00,25.61,25.67,25.46,25.53,361755.4858934169,8.1084,8.1274,8.0609,8.0831,361755.4859
2007-03-02 09:35:00,25.54,25.67,25.5,25.64,208777.42946708464,8.0862,8.1274,8.0736,8.1179,208777.4295
2007-03-02 09:40:00,25.59,25.66,25.55,25.61,328526.6457680251,8.1021,8.1242,8.0894,8.1084,328526.6458
2007-03-02 09:45:00,25.61,25.67,25.57,25.62,299895.5067920585,8.1084,8.1274,8.0957,8.1116,299895.5068
2007-03-02 09:50:00,25.63,25.66,25.61,25.62,268756.5308254964,8.1147,8.1242,8.1084,8.1116,268756.5308
2007-03-02 09:55:00,25.64,25.66,25.57,25.6,314524.55590386625,8.1179,8.1242,8.0957,8.1052,314524.5559
2007-03-02 10:00:00,25.59,25.6,25.53,25.56,264994.7753396029,8.1021,8.1052,8.0831,8.0926,264994.7753
2007-03-02 10:05:00,25.57,25.61,25.55,25.56,148589.34169278995,8.0957,8.1084,8.0894,8.0926,148589.3417
2007-03-02 10:10:00,25.56,25.67,25.55,25.6,120167.18913270636,8.0926,8.1274,8.0894,8.1052,120167.1891
2007-03-02 10:15:00,25.61,25.65,25.6,25.62,91954.02298850576,8.1084,8.1211,8.1052,8.1116,91954.023
2007-03-02 10:20:00,25.61,25.64,25.56,25.61,359038.66248693835,8.1084,8.1179,8.0926,8.1084,359038.6625
2007-03-02 10:25:00,25.61,25.62,25.55,25.57,194357.36677115987,8.1084,8.1116,8.0894,8.0957,194357.3668
2007-03-02 10:30:00,25.57,25.57,25.49,25.56,219853.7095088819,8.0957,8.0957,8.0704,8.0926,219853.7095
2007-03-02 10:35:00,25.57,25.61,25.54,25.58,151933.12434691744,8.0957,8.1084,8.0862,8.0989,151933.1243
2007-03-02 10:40:00,25.58,25.63,25.56,25.6,186833.85579937304,8.0989,8.1147,8.0926,8.1052,186833.8558
2007-03-02 10:45:00,25.6,25.66,25.6,25.63,148589.34169278995,8.1052,8.1242,8.1052,8.1147,148589.3417
2007-03-02 10:50:00,25.64,25.64,25.6,25.61,100940.43887147336,8.1179,8.1179,8.1052,8.1084,100940.4389
2007-03-02 10:55:00,25.6,25.64,25.6,25.61,77115.98746081504,8.1052,8.1179,8.1052,8.1084,77115.9875
2007-03-02 11:00:00,25.61,25.62,25.56,25.56,148171.36886102404,8.1084,8.1116,8.0926,8.0926,148171.3689
2007-03-02 11:05:00,25.57,25.62,25.56,25.59,124973.87669801465,8.0957,8.1116,8.0926,8.1021,124973.8767
2007-03-02 11:10:00,25.59,25.61,25.58,25.6,57262.27795193312,8.1021,8.1084,8.0989,8.1052,57262.278
2007-03-02 11:15:00,25.6,25.65,25.6,25.65,75653.08254963427,8.1052,8.1211,8.1052,8.1211,75653.0825
2007-03-02 11:20:00,25.64,25.66,25.62,25.65,151933.12434691744,8.1179,8.1242,8.1116,8.1211,151933.1243
2007-03-02 11:25:00,25.65,25.66,25.63,25.64,128526.64576802508,8.1211,8.1242,8.1147,8.1179,128526.6458
2007-03-02 11:30:00,25.64,25.64,25.59,25.59,133960.29258098223,8.1179,8.1179,8.1021,8.1021,133960.2926
2007-03-02 11:35:00,25.59,25.6,25.59,25.59,67293.62591431556,8.1021,8.1052,8.1021,8.1021,67293.6259
2007-03-02 11:40:00,25.59,25.6,25.55,25.58,78369.90595611285,8.1021,8.1052,8.0894,8.0989,78369.906
2007-03-02 11:45:00,25.58,25.6,25.57,25.59,169696.9696969697,8.0989,8.1052,8.0957,8.1021,169696.9697
2007-03-02 11:50:00,25.59,25.59,25.51,25.52,154231.97492163008,8.1021,8.1021,8.0767,8.0799,154231.9749
2007-03-02 11:55:00,25.52,25.54,25.51,25.51,145036.57262277952,8.0799,8.0862,8.0767,8.0767,145036.5726
2007-03-02 12:00:00,25.51,25.52,25.5,25.52,40543.36468129572,8.0767,8.0799,8.0736,8.0799,40543.3647
2007-03-02 12:05:00,25.51,25.55,25.51,25.54,42215.25600835946,8.0767,8.0894,8.0767,8.0862,42215.256
2007-03-02 12:10:00,25.54,25.54,25.51,25.52,58098.223615465,8.0862,8.0862,8.0767,8.0799,58098.2236
2007-03-02 12:15:00,25.52,25.53,25.48,25.49,162173.45872518286,8.0799,8.0831,8.0672,8.0704,162173.4587
2007-03-02 12:20:00,25.48,25.49,25.46,25.49,123928.94461859978,8.0672,8.0704,8.0609,8.0704,123928.9446
2007-03-02 12:25:00,25.49,25.54,25.39,25.54,227586.2068965517,8.0704,8.0862,8.0387,8.0862,227586.2069
2007-03-02 12:30:00,25.39,25.54,25.32,25.36,351097.17868338554,8.0387,8.0862,8.0166,8.0292,351097.1787
2007-03-02 12:35:00,25.36,25.37,25.35,25.35,154858.934169279,8.0292,8.0324,8.0261,8.0261,154858.9342
2007-03-02 12:40:00,25.35,25.35,25.25,25.26,336886.1024033438,8.0261,8.0261,7.9944,7.9976,336886.1024
2007-03-02 12:45:00,25.26,25.29,25.25,25.26,240125.39184952973,7.9976,8.0071,7.9944,7.9976,240125.3918
2007-03-02 12:50:00,25.26,25.33,25.26,25.32,260606.0606060606,7.9976,8.0197,7.9976,8.0166,260606.0606
2007-03-02 12:55:00,25.31,25.32,25.3,25.3,80877.74294670846,8.0134,8.0166,8.0102,8.0102,80877.7429
2007-03-02 13:00:00,25.3,25.31,25.28,25.3,101567.39811912226,8.0102,8.0134,8.0039,8.0102,101567.3981
2007-03-02 13:05:00,25.29,25.36,25.29,25.34,172204.80668756532,8.0071,8.0292,8.0071,8.0229,172204.8067
2007-03-02 13:10:00,25.34,25.36,25.33,25.36,135005.22466039707,8.0229,8.0292,8.0197,8.0292,135005.2247
2007-03-02 13:15:00,25.36,25.37,25.36,25.37,90491.11807732497,8.0292,8.0324,8.0292,8.0324,90491.1181
2007-03-02 13:20:00,25.37,25.37,25.32,25.32,215882.9676071056,8.0324,8.0324,8.0166,8.0166,215882.9676
2007-03-02 13:25:00,25.32,25.33,25.22,25.22,332706.3740856844,8.0166,8.0197,7.9849,7.9849,332706.3741
2007-03-02 13:30:00,25.23,25.26,25.16,25.26,258098.223615465,7.9881,7.9976,7.9659,7.9976,258098.2236
2007-03-02 13:35:00,25.26,25.32,25.26,25.3,145036.57262277952,7.9976,8.0166,7.9976,8.0102,145036.5726
2007-03-02 13:40:00,25.31,25.34,25.28,25.31,145872.5182863114,8.0134,8.0229,8.0039,8.0134,145872.5183
2007-03-02 13:45:00,25.31,25.37,25.31,25.37,169696.9696969697,8.0134,8.0324,8.0134,8.0324,169696.9697
2007-03-02 13:50:00,25.37,25.38,25.35,25.36,294670.84639498434,8.0324,8.0356,8.0261,8.0292,294670.8464
2007-03-02 13:55:00,25.36,25.38,25.35,25.37,143155.6948798328,8.0292,8.0356,8.0261,8.0324,143155.6949
2007-03-02 14:00:00,25.37,25.37,25.33,25.33,145454.54545454544,8.0324,8.0324,8.0197,8.0197,145454.5455
2007-03-02 14:05:00,25.34,25.37,25.33,25.36,275026.1233019854,8.0229,8.0324,8.0197,8.0292,275026.1233
2007-03-02 14:10:00,25.37,25.37,25.36,25.36,145036.57262277952,8.0324,8.0324,8.0292,8.0292,145036.5726
2007-03-02 14:15:00,25.37,25.37,25.32,25.33,193312.43469174503,8.0324,8.0324,8.0166,8.0197,193312.4347
2007-03-02 14:20:00,25.33,25.33,25.29,25.29,221525.6008359457,8.0197,8.0197,8.0071,8.0071,221525.6008
2007-03-02 14:25:00,25.29,25.3,25.24,25.24,199164.0543364681,8.0071,8.0102,7.9912,7.9912,199164.0543
2007-03-02 14:30:00,25.24,25.31,25.24,25.29,325391.84952978056,7.9912,8.0134,7.9912,8.0071,325391.8495
2007-03-02 14:35:00,25.29,25.34,25.29,25.34,600417.9728317659,8.0071,8.0229,8.0071,8.0229,600417.9728
2007-03-02 14:40:00,25.34,25.44,25.34,25.41,179101.35841170323,8.0229,8.0546,8.0229,8.0451,179101.3584
2007-03-02 14:45:00,25.41,25.42,25.37,25.38,308463.94984326017,8.0451,8.0482,8.0324,8.0356,308463.9498
2007-03-02 14:50:00,25.38,25.44,25.37,25.38,190177.6384535005,8.0356,8.0546,8.0324,8.0356,190177.6385
2007-03-02 14:55:00,25.37,25.39,25.36,25.37,105329.15360501569,8.0324,8.0387,8.0292,8.0324,105329.1536
2007-03-02 15:00:00,25.37,25.44,25.37,25.42,166353.1870428422,8.0324,8.0546,8.0324,8.0482,166353.187
2007-03-02 15:05:00,25.42,25.44,25.41,25.44,164263.32288401254,8.0482,8.0546,8.0451,8.0546,164263.3229
2007-03-02 15:10:00,25.44,25.44,25.41,25.42,61859.97910135841,8.0546,8.0546,8.0451,8.0482,61859.9791
2007-03-02 15:15:00,25.42,25.44,25.41,25.43,111807.73249738768,8.0482,8.0546,8.0451,8.0514,111807.7325
2007-03-02 15:20:00,25.43,25.45,25.43,25.44,180355.27690700104,8.0514,8.0577,8.0514,8.0546,180355.2769
2007-03-02 15:25:00,25.44,25.47,25.44,25.46,226750.26123301985,8.0546,8.0641,8.0546,8.0609,226750.2612
2007-03-02 15:30:00,25.46,25.49,25.41,25.41,306792.05851619644,8.0609,8.0704,8.0451,8.0451,306792.0585
2007-03-02 15:35:00,25.41,25.43,25.41,25.42,125391.84952978056,8.0451,8.0514,8.0451,8.0482,125391.8495
2007-03-02 15:40:00,25.42,25.42,25.35,25.37,377429.4670846395,8.0482,8.0482,8.0261,8.0324,377429.4671
2007-03-02 15:45:00,25.37,25.37,25.33,25.37,289655.1724137931,8.0324,8.0324,8.0197,8.0324,289655.1724
2007-03-02 15:50:00,25.37,25.37,25.35,25.36,321839.0804597701,8.0324,8.0324,8.0261,8.0292,321839.0805
2007-03-02 15:55:00,25.37,25.37,25.34,25.36,497805.6426332288,8.0324,8.0324,8.0229,8.0292,497805.6426
2007-03-05 09:30:00,25.26,25.34,25.23,25.26,230512.01671891328,7.9976,8.0229,7.9881,7.9976,230512.0167
2007-03-05 09:35:00,25.26,25.34,25.26,25.31,355694.87983281084,7.9976,8.0229,7.9976,8.0134,355694.8798
2007-03-05 09:40:00,25.31,25.41,25.31,25.36,288819.2267502612,8.0134,8.0451,8.0134,8.0292,288819.2268
2007-03-05 09:45:00,25.36,25.37,25.26,25.37,291954.0229885057,8.0292,8.0324,7.9976,8.0324,291954.023
2007-03-05 09:50:00,25.36,25.41,25.34,25.4,221734.58725182863,8.0292,8.0451,8.0229,8.0419,221734.5873
2007-03-05 09:55:00,25.4,25.44,25.38,25.41,218599.7910135841,8.0419,8.0546,8.0356,8.0451,218599.791
2007-03-05 10:00:00,25.41,25.41,25.33,25.35,229676.07105538136,8.0451,8.0451,8.0197,8.0261,229676.0711
2007-03-05 10:05:00,25.35,25.36,25.32,25.35,82131.66144200627,8.0261,8.0292,8.0166,8.0261,82131.6614
2007-03-05 10:10:00,25.35,25.47,25.35,25.44,340856.8443051202,8.0261,8.0641,8.0261,8.0546,340856.8443
2007-03-05 10:15:00,25.44,25.48,25.37,25.38,162382.44514106584,8.0546,8.0672,8.0324,8.0356,162382.4451
2007-03-05 10:20:00,25.38,25.47,25.37,25.42,232810.8672936259,8.0356,8.0641,8.0324,8.0482,232810.8673
2007-03-05 10:25:00,25.42,25.47,25.36,25.47,171995.82027168234,8.0482,8.0641,8.0292,8.0641,171995.8203
2007-03-05 10:30:00,25.48,25.48,25.44,25.45,99477.53396029258,8.0672,8.0672,8.0546,8.0577,99477.534
2007-03-05 10:35:00,25.45,25.46,25.42,25.45,169278.99686520375,8.0577,8.0609,8.0482,8.0577,169278.9969
2007-03-05 10:40:00,25.45,25.51,25.43,25.48,118704.2842215256,8.0577,8.0767,8.0514,8.0672,118704.2842
2007-03-05 10:45:00,25.48,25.52,25.47,25.49,110762.80041797285,8.0672,8.0799,8.0641,8.0704,110762.8004
2007-03-05 10:50:00,25.49,25.53,25.48,25.51,153187.04284221525,8.0704,8.0831,8.0672,8.0767,153187.0428
2007-03-05 10:55:00,25.5,25.52,25.48,25.5,122675.02612330198,8.0736,8.0799,8.0672,8.0736,122675.0261
2007-03-05 11:00:00,25.51,25.54,25.48,25.5,106165.09926854754,8.0767,8.0862,8.0672,8.0736,106165.0993
2007-03-05 11:05:00,25.5,25.6,25.49,25.6,168443.0512016719,8.0736,8.1052,8.0704,8.1052,168443.0512
2007-03-05 11:10:00,25.59,25.64,25.53,25.53,272518.28631138976,8.1021,8.1179,8.0831,8.0831,272518.2863
2007-03-05 11:15:00,25.54,25.54,25.5,25.52,140438.87147335423,8.0862,8.0862,8.0736,8.0799,140438.8715
2007-03-05 11:20:00,25.53,25.53,25.48,25.48,191849.52978056425,8.0831,8.0831,8.0672,8.0672,191849.5298
2007-03-05 11:25:00,25.48,25.49,25.46,25.49,87774.29467084639,8.0672,8.0704,8.0609,8.0704,87774.2947
2007-03-05 11:30:00,25.49,25.5,25.47,25.49,68965.5172413793,8.0704,8.0736,8.0641,8.0704,68965.5172
2007-03-05 11:35:00,25.5,25.5,25.46,25.47,82131.66144200627,8.0736,8.0736,8.0609,8.0641,82131.6614
2007-03-05 11:40:00,25.47,25.47,25.43,25.44,119958.2027168234,8.0641,8.0641,8.0514,8.0546,119958.2027
2007-03-05 11:45:00,25.44,25.48,25.43,25.46,213166.14420062696,8.0546,8.0672,8.0514,8.0609,213166.1442
2007-03-05 11:50:00,25.45,25.49,25.45,25.45,153605.0156739812,8.0577,8.0704,8.0577,8.0577,153605.0157
2007-03-05 11:55:00,25.45,25.46,25.43,25.44,131034.48275862068,8.0577,8.0609,8.0514,8.0546,131034.4828
2007-03-05 12:00:00,25.44,25.44,25.39,25.4,152978.05642633227,8.0546,8.0546,8.0387,8.0419,152978.0564
2007-03-05 12:05:00,25.4,25.42,25.39,25.42,96133.7513061651,8.0419,8.0482,8.0387,8.0482,96133.7513
2007-03-05 12:10:00,25.42,25.44,25.41,25.42,169905.95611285267,8.0482,8.0546,8.0451,8.0482,169905.9561
2007-03-05 12:15:00,25.43,25.43,25.4,25.41,104075.23510971786,8.0514,8.0514,8.0419,8.0451,104075.2351
2007-03-05 12:20:00,25.41,25.42,25.4,25.41,81922.6750261233,8.0451,8.0482,8.0419,8.0451,81922.675
2007-03-05 12:25:00,25.41,25.42,25.4,25.42,49529.780564263325,8.0451,8.0482,8.0419,8.0482,49529.7806
2007-03-05 12:30:00,25.41,25.43,25.4,25.41,148380.355276907,8.0451,8.0514,8.0419,8.0451,148380.3553
2007-03-05 12:35:00,25.41,25.43,25.4,25.41,150888.1922675026,8.0451,8.0514,8.0419,8.0451,150888.1923
2007-03-05 12:40:00,25.41,25.46,25.4,25.46,100731.45245559038,8.0451,8.0609,8.0419,8.0609,100731.4525
2007-03-05 12:45:00,25.46,25.47,25.44,25.46,203134.7962382445,8.0609,8.0641,8.0546,8.0609,203134.7962
2007-03-05 12:50:00,25.46,25.48,25.44,25.47,198955.0679205852,8.0609,8.0672,8.0546,8.0641,198955.0679
2007-03-05 12:55:00,25.47,25.48,25.43,25.46,149634.2737722048,8.0641,8.0672,8.0514,8.0609,149634.2738
2007-03-05 13:00:00,25.46,25.49,25.45,25.48,183908.0459770115,8.0609,8.0704,8.0577,8.0672,183908.046
2007-03-05 13:05:00,25.48,25.48,25.45,25.45,95297.80564263322,8.0672,8.0672,8.0577,8.0577,95297.8056
2007-03-05 13:10:00,25.45,25.48,25.45,25.47,130825.49634273772,8.0577,8.0672,8.0577,8.0641,130825.4963
2007-03-05 13:15:00,25.47,25.49,25.45,25.46,188087.77429467085,8.0641,8.0704,8.0577,8.0609,188087.7743
2007-03-05 13:20:00,25.47,25.47,25.44,25.46,131661.4420062696,8.0641,8.0641,8.0546,8.0609,131661.442
2007-03-05 13:25:00,25.45,25.46,25.43,25.45,91745.03657262278,8.0577,8.0609,8.0514,8.0577,91745.0366
2007-03-05 13:30:00,25.45,25.47,25.44,25.45,64367.81609195402,8.0577,8.0641,8.0546,8.0577,64367.8161
2007-03-05 13:35:00,25.46,25.46,25.44,25.44,52664.57680250784,8.0609,8.0609,8.0546,8.0546,52664.5768
2007-03-05 13:40:00,25.44,25.45,25.44,25.44,172831.7659352142,8.0546,8.0577,8.0546,8.0546,172831.7659
2007-03-05 13:45:00,25.44,25.46,25.44,25.46,113897.59665621734,8.0546,8.0609,8.0546,8.0609,113897.5967
2007-03-05 13:50:00,25.46,25.47,25.45,25.45,97596.65621734588,8.0609,8.0641,8.0577,8.0577,97596.6562
2007-03-05 13:55:00,25.46,25.46,25.45,25.46,80250.78369905955,8.0609,8.0609,8.0577,8.0609,80250.7837
2007-03-05 14:00:00,25.46,25.48,25.46,25.48,133333.33333333334,8.0609,8.0672,8.0609,8.0672,133333.3333
2007-03-05 14:05:00,25.48,25.49,25.48,25.48,117450.36572622778,8.0672,8.0704,8.0672,8.0672,117450.3657
2007-03-05 14:10:00,25.48,25.49,25.46,25.46,126018.80877742948,8.0672,8.0704,8.0609,8.0609,126018.8088
2007-03-05 14:15:00,25.46,25.47,25.44,25.45,177638.45350052245,8.0609,8.0641,8.0546,8.0577,177638.4535
2007-03-05 14:20:00,25.45,25.46,25.44,25.45,76071.0553814002,8.0577,8.0609,8.0546,8.0577,76071.0554
2007-03-05 14:25:00,25.44,25.45,25.42,25.43,181818.18181818185,8.0546,8.0577,8.0482,8.0514,181818.1818
2007-03-05 14:30:00,25.43,25.44,25.42,25.43,180773.249738767,8.0514,8.0546,8.0482,8.0514,180773.2497
2007-03-05 14:35:00,25.43,25.46,25.42,25.45,119331.2434691745,8.0514,8.0609,8.0482,8.0577,119331.2435
2007-03-05 14:40:00,25.45,25.46,25.44,25.45,111807.73249738768,8.0577,8.0609,8.0546,8.0577,111807.7325
2007-03-05 14:45:00,25.45,25.48,25.44,25.47,123510.97178683383,8.0577,8.0672,8.0546,8.0641,123510.9718
2007-03-05 14:50:00,25.47,25.47,25.45,25.45,145036.57262277952,8.0641,8.0641,8.0577,8.0577,145036.5726
2007-03-05 14:55:00,25.45,25.46,25.43,25.43,101567.39811912226,8.0577,8.0609,8.0514,8.0514,101567.3981
2007-03-05 15:00:00,25.43,25.44,25.42,25.43,324973.8766980146,8.0514,8.0546,8.0482,8.0514,324973.8767
2007-03-05 15:05:00,25.42,25.44,25.41,25.42,475026.1233019854,8.0482,8.0546,8.0451,8.0482,475026.1233
2007-03-05 15:10:00,25.41,25.42,25.37,25.39,319958.2027168234,8.0451,8.0482,8.0324,8.0387,319958.2027
2007-03-05 15:15:00,25.39,25.42,25.39,25.39,77533.96029258097,8.0387,8.0482,8.0387,8.0387,77533.9603
2007-03-05 15:20:00,25.4,25.42,25.38,25.39,258516.19644723093,8.0419,8.0482,8.0356,8.0387,258516.1964
2007-03-05 15:25:00,25.4,25.42,25.39,25.42,420898.6415882968,8.0419,8.0482,8.0387,8.0482,420898.6416
2007-03-05 15:30:00,25.42,25.43,25.39,25.4,264367.816091954,8.0482,8.0514,8.0387,8.0419,264367.8161
2007-03-05 15:35:00,25.4,25.4,25.37,25.37,213584.11703239288,8.0419,8.0419,8.0324,8.0324,213584.117
2007-03-05 15:40:00,25.36,25.37,25.31,25.34,409613.3751306165,8.0292,8.0324,8.0134,8.0229,409613.3751
2007-03-05 15:45:00,25.35,25.37,25.34,25.36,455799.3730407523,8.0261,8.0324,8.0229,8.0292,455799.373
2007-03-05 15:50:00,25.36,25.36,25.26,25.27,408777.42946708464,8.0292,8.0292,7.9976,8.0007,408777.4295
2007-03-05 15:55:00,25.27,25.29,25.23,25.25,580146.2904911181,8.0007,8.0071,7.9881,7.9944,580146.2905
2007-03-06 09:30:00,25.36,25.39,25.34,25.36,370741.9017763845,8.0292,8.0387,8.0229,8.0292,370741.9018
2007-03-06 09:35:00,25.36,25.4,25.31,25.31,261859.9791013584,8.0292,8.0419,8.0134,8.0134,261859.9791
2007-03-06 09:40:00,25.31,25.37,25.3,25.3,298223.61546499474,8.0134,8.0324,8.0102,8.0102,298223.6155
2007-03-06 09:45:00,25.3,25.35,25.29,25.29,323928.9446185998,8.0102,8.0261,8.0071,8.0071,323928.9446
2007-03-06 09:50:00,25.29,25.34,25.24,25.26,339811.91222570534,8.0071,8.0229,7.9912,7.9976,339811.9122
2007-03-06 09:55:00,25.26,25.26,25.06,25.13,463322.8840125392,7.9976,7.9976,7.9343,7.9564,463322.884
2007-03-06 10:00:00,25.13,25.15,25.09,25.1,444932.079414838,7.9564,7.9628,7.9438,7.9469,444932.0794
2007-03-06 10:05:00,25.1,25.12,25.06,25.06,543573.6677115987,7.9469,7.9533,7.9343,7.9343,543573.6677
2007-03-06 10:10:00,25.07,25.14,25.06,25.13,470219.4357366771,7.9374,7.9596,7.9343,7.9564,470219.4357
2007-03-06 10:15:00,25.13,25.15,25.12,25.13,324346.9174503657,7.9564,7.9628,7.9533,7.9564,324346.9175
2007-03-06 10:20:00,25.13,25.14,25.1,25.12,281086.7293625914,7.9564,7.9596,7.9469,7.9533,281086.7294
2007-03-06 10:25:00,25.12,25.17,25.11,25.17,230721.00313479625,7.9533,7.9691,7.9501,7.9691,230721.0031
2007-03-06 10:30:00,25.17,25.17,25.14,25.14,390595.61128526647,7.9691,7.9691,7.9596,7.9596,390595.6113
2007-03-06 10:35:00,25.15,25.15,25.12,25.12,257471.2643678161,7.9628,7.9628,7.9533,7.9533,257471.2644
2007-03-06 10:40:00,25.12,25.13,25.11,25.13,179937.3040752351,7.9533,7.9564,7.9501,7.9564,179937.3041
2007-03-06 10:45:00,25.13,25.14,25.13,25.13,164472.3092998955,7.9564,7.9596,7.9564,7.9564,164472.3093
2007-03-06 10:50:00,25.13,25.18,25.13,25.18,175130.61650992683,7.9564,7.9723,7.9564,7.9723,175130.6165
2007-03-06 10:55:00,25.18,25.18,25.15,25.15,140438.87147335423,7.9723,7.9723,7.9628,7.9628,140438.8715
2007-03-06 11:00:00,25.15,25.16,25.15,25.16,139393.9393939394,7.9628,7.9659,7.9628,7.9659,139393.9394
2007-03-06 11:05:00,25.16,25.17,25.15,25.17,270219.4357366771,7.9659,7.9691,7.9628,7.9691,270219.4357
2007-03-06 11:10:00,25.16,25.18,25.16,25.17,284639.49843260186,7.9659,7.9723,7.9659,7.9691,284639.4984
2007-03-06 11:15:00,25.16,25.17,25.16,25.17,144618.59979101358,7.9659,7.9691,7.9659,7.9691,144618.5998
2007-03-06 11:20:00,25.17,25.19,25.17,25.18,166144.20062695924,7.9691,7.9754,7.9691,7.9723,166144.2006
2007-03-06 11:25:00,25.18,25.19,25.16,25.16,276489.0282131661,7.9723,7.9754,7.9659,7.9659,276489.0282
2007-03-06 11:30:00,25.16,25.18,25.16,25.17,78578.89237199581,7.9659,7.9723,7.9659,7.9691,78578.8924
2007-03-06 11:35:00,25.17,25.17,25.15,25.15,153605.0156739812,7.9691,7.9691,7.9628,7.9628,153605.0157
2007-03-06 11:40:00,25.15,25.17,25.15,25.16,251828.631138976,7.9628,7.9691,7.9628,7.9659,251828.6311
2007-03-06 11:45:00,25.16,25.17,25.15,25.15,204179.7283176593,7.9659,7.9691,7.9628,7.9628,204179.7283
2007-03-06 11:50:00,25.15,25.18,25.15,25.17,93834.90073145244,7.9628,7.9723,7.9628,7.9691,93834.9007
2007-03-06 11:55:00,25.18,25.19,25.17,25.19,104911.18077324974,7.9723,7.9754,7.9691,7.9754,104911.1808
2007-03-06 12:00:00,25.19,25.2,25.18,25.2,221525.6008359457,7.9754,7.9786,7.9723,7.9786,221525.6008
2007-03-06 12:05:00,25.2,25.2,25.18,25.18,292163.0094043887,7.9786,7.9786,7.9723,7.9723,292163.0094
2007-03-06 12:10:00,25.18,25.19,25.15,25.15,294670.84639498434,7.9723,7.9754,7.9628,7.9628,294670.8464
2007-03-06 12:15:00,25.16,25.17,25.16,25.16,65621.73458725182,7.9659,7.9691,7.9659,7.9659,65621.7346
2007-03-06 12:20:00,25.17,25.17,25.16,25.17,165517.24137931035,7.9691,7.9691,7.9659,7.9691,165517.2414
2007-03-06 12:25:00,25.17,25.17,25.16,25.17,108254.9634273772,7.9691,7.9691,7.9659,7.9691,108254.9634
2007-03-06 12:30:00,25.17,25.18,25.16,25.17,141901.776384535,7.9691,7.9723,7.9659,7.9691,141901.7764
2007-03-06 12:35:00,25.18,25.18,25.17,25.18,158829.67607105538,7.9723,7.9723,7.9691,7.9723,158829.6761
2007-03-06 12:40:00,25.18,25.18,25.17,25.18,250156.7398119122,7.9723,7.9723,7.9691,7.9723,250156.7398
2007-03-06 12:45:00,25.18,25.18,25.17,25.18,168443.0512016719,7.9723,7.9723,7.9691,7.9723,168443.0512
2007-03-06 12:50:00,25.18,25.18,25.17,25.18,31347.96238244514,7.9723,7.9723,7.9691,7.9723,31347.9624
2007-03-06 12:55:00,25.18,25.18,25.17,25.18,64994.77533960292,7.9723,7.9723,7.9691,7.9723,64994.7753
2007-03-06 13:00:00,25.18,25.18,25.17,25.17,160710.55381400208,7.9723,7.9723,7.9691,7.9691,160710.5538
2007-03-06 13:05:00,25.17,25.19,25.17,25.17,170950.8881922675,7.9691,7.9754,7.9691,7.9691,170950.8882
2007-03-06 13:10:00,25.17,25.17,25.16,25.17,102821.31661442008,7.9691,7.9691,7.9659,7.9691,102821.3166
2007-03-06 13:15:00,25.16,25.18,25.16,25.17,249529.7805642633,7.9659,7.9723,7.9659,7.9691,249529.7806
2007-03-06 13:20:00,25.17,25.18,25.17,25.18,289446.1859979101,7.9691,7.9723,7.9691,7.9723,289446.186
2007-03-06 13:25:00,25.18,25.18,25.18,25.18,64576.80250783699,7.9723,7.9723,7.9723,7.9723,64576.8025
2007-03-06 13:30:00,25.18,25.19,25.17,25.18,288401.25391849526,7.9723,7.9754,7.9691,7.9723,288401.2539
2007-03-06 13:35:00,25.18,25.18,25.17,25.17,139811.91222570534,7.9723,7.9723,7.9691,7.9691,139811.9122
2007-03-06 13:40:00,25.17,25.2,25.17,25.2,356321.83908045973,7.9691,7.9786,7.9691,7.9786,356321.8391
2007-03-06 13:45:00,25.2,25.21,25.19,25.2,409822.3615464995,7.9786,7.9818,7.9754,7.9786,409822.3615
2007-03-06 13:50:00,25.2,25.21,25.2,25.21,122466.039707419,7.9786,7.9818,7.9786,7.9818,122466.0397
2007-03-06 13:55:00,25.2,25.21,25.2,25.2,105538.14002089865,7.9786,7.9818,7.9786,7.9786,105538.14
2007-03-06 14:00:00,25.2,25.25,25.2,25.25,213166.14420062696,7.9786,7.9944,7.9786,7.9944,213166.1442
2007-03-06 14:05:00,25.25,25.25,25.21,25.22,206060.60606060605,7.9944,7.9944,7.9818,7.9849,206060.6061
2007-03-06 14:10:00,25.21,25.22,25.21,25.22,265203.7617554859,7.9818,7.9849,7.9818,7.9849,265203.7618
2007-03-06 14:15:00,25.22,25.22,25.21,25.21,317241.3793103448,7.9849,7.9849,7.9818,7.9818,317241.3793
2007-03-06 14:20:00,25.21,25.23,25.21,25.22,190595.61128526644,7.9818,7.9881,7.9818,7.9849,190595.6113
2007-03-06 14:25:00,25.23,25.25,25.23,25.24,219853.7095088819,7.9881,7.9944,7.9881,7.9912,219853.7095
2007-03-06 14:30:00,25.23,25.25,25.23,25.25,138349.00731452456,7.9881,7.9944,7.9881,7.9944,138349.0073
2007-03-06 14:35:00,25.26,25.27,25.25,25.27,219853.7095088819,7.9976,8.0007,7.9944,8.0007,219853.7095
2007-03-06 14:40:00,25.26,25.28,25.26,25.28,213584.11703239288,7.9976,8.0039,7.9976,8.0039,213584.117
2007-03-06 14:45:00,25.28,25.29,25.27,25.28,303866.2486938349,8.0039,8.0071,8.0007,8.0039,303866.2487
2007-03-06 14:50:00,25.28,25.29,25.28,25.29,193521.421107628,8.0039,8.0071,8.0039,8.0071,193521.4211
2007-03-06 14:55:00,25.29,25.29,25.28,25.29,188087.77429467085,8.0071,8.0071,8.0039,8.0071,188087.7743
2007-03-06 15:00:00,25.29,25.3,25.29,25.3,191222.57053291536,8.0071,8.0102,8.0071,8.0102,191222.5705
2007-03-06 15:05:00,25.3,25.32,25.3,25.31,247648.90282131665,8.0102,8.0166,8.0102,8.0134,247648.9028
2007-03-06 15:10:00,25.31,25.35,25.31,25.35,157157.78474399162,8.0134,8.0261,8.0134,8.0261,157157.7847
2007-03-06 15:15:00,25.35,25.36,25.3,25.3,294670.84639498434,8.0261,8.0292,8.0102,8.0102,294670.8464
2007-03-06 15:20:00,25.3,25.31,25.3,25.3,156530.82549634273,8.0102,8.0134,8.0102,8.0102,156530.8255
2007-03-06 15:25:00,25.3,25.31,25.26,25.26,321421.10762800416,8.0102,8.0134,7.9976,7.9976,321421.1076
2007-03-06 15:30:00,25.26,25.27,25.24,25.25,333960.2925809822,7.9976,8.0007,7.9912,7.9944,333960.2926
2007-03-06 15:35:00,25.24,25.25,25.23,25.24,210240.3343782654,7.9912,7.9944,7.9881,7.9912,210240.3344
2007-03-06 15:40:00,25.24,25.25,25.22,25.22,277533.96029258094,7.9912,7.9944,7.9849,7.9849,277533.9603
2007-03-06 15:45:00,25.22,25.24,25.22,25.24,293625.9143155695,7.9849,7.9912,7.9849,7.9912,293625.9143
2007-03-06 15:50:00,25.23,25.27,25.23,25.26,401462.9049111808,7.9881,8.0007,7.9881,7.9976,401462.9049
2007-03-06 15:55:00,25.26,25.3,25.26,25.28,439080.4597701149,7.9976,8.0102,7.9976,8.0039,439080.4598
2007-03-07 09:30:00,25.19,25.25,25.15,25.2,392894.4618599791,7.9754,7.9944,7.9628,7.9786,392894.4619
2007-03-07 09:35:00,25.19,25.23,25.17,25.21,220898.6415882968,7.9754,7.9881,7.9691,7.9818,220898.6416
2007-03-07 09:40:00,25.2,25.23,25.19,25.21,252037.6175548589,7.9786,7.9881,7.9754,7.9818,252037.6176
2007-03-07 09:45:00,25.21,25.25,25.21,25.25,252664.57680250783,7.9818,7.9944,7.9818,7.9944,252664.5768
2007-03-07 09:50:00,25.25,25.26,25.21,25.24,457889.237199582,7.9944,7.9976,7.9818,7.9912,457889.2372
2007-03-07 09:55:00,25.24,25.24,25.2,25.21,301985.3709508882,7.9912,7.9912,7.9786,7.9818,301985.371
2007-03-07 10:00:00,25.21,25.22,25.2,25.21,181191.2225705329,7.9818,7.9849,7.9786,7.9818,181191.2226
2007-03-07 10:05:00,25.22,25.23,25.21,25.21,358411.70323928946,7.9849,7.9881,7.9818,7.9818,358411.7032
2007-03-07 10:10:00,25.22,25.22,25.21,25.22,137095.08881922674,7.9849,7.9849,7.9818,7.9849,137095.0888
2007-03-07 10:15:00,25.22,25.22,25.21,25.22,288819.2267502612,7.9849,7.9849,7.9818,7.9849,288819.2268
2007-03-07 10:20:00,25.22,25.24,25.22,25.22,201462.90491118075,7.9849,7.9912,7.9849,7.9849,201462.9049
2007-03-07 10:25:00,25.22,25.22,25.21,25.22,163009.40438871473,7.9849,7.9849,7.9818,7.9849,163009.4044
2007-03-07 10:30:00,25.21,25.22,25.21,25.21,150679.20585161963,7.9818,7.9849,7.9818,7.9818,150679.2059
2007-03-07 10:35:00,25.21,25.22,25.21,25.21,62277.95193312434,7.9818,7.9849,7.9818,7.9818,62277.9519
2007-03-07 10:40:00,25.21,25.22,25.21,25.22,115778.47439916406,7.9818,7.9849,7.9818,7.9849,115778.4744
2007-03-07 10:45:00,25.22,25.22,25.19,25.19,271264.3678160919,7.9849,7.9849,7.9754,7.9754,271264.3678
2007-03-07 10:50:00,25.19,25.22,25.19,25.22,272936.2591431557,7.9754,7.9849,7.9754,7.9849,272936.2591
2007-03-07 10:55:00,25.22,25.22,25.21,25.22,98850.57471264368,7.9849,7.9849,7.9818,7.9849,98850.5747
2007-03-07 11:00:00,25.22,25.22,25.2,25.2,294879.8328108673,7.9849,7.9849,7.9786,7.9786,294879.8328
2007-03-07 11:05:00,25.2,25.22,25.2,25.21,141065.83072100312,7.9786,7.9849,7.9786,7.9818,141065.8307
2007-03-07 11:10:00,25.21,25.22,25.19,25.2,480459.7701149425,7.9818,7.9849,7.9754,7.9786,480459.7701
2007-03-07 11:15:00,25.19,25.2,25.19,25.2,345454.54545454547,7.9754,7.9786,7.9754,7.9786,345454.5455
2007-03-07 11:20:00,25.21,25.21,25.2,25.2,72936.2591431557,7.9818,7.9818,7.9786,7.9786,72936.2591
2007-03-07 11:25:00,25.2,25.21,25.19,25.19,201253.9184952978,7.9786,7.9818,7.9754,7.9754,201253.9185
2007-03-07 11:30:00,25.19,25.2,25.18,25.19,308881.9226750261,7.9754,7.9786,7.9723,7.9754,308881.9227
2007-03-07 11:35:00,25.19,25.19,25.18,25.19,100731.45245559038,7.9754,7.9754,7.9723,7.9754,100731.4525
2007-03-07 11:40:00,25.19,25.2,25.19,25.19,199791.01358411703,7.9754,7.9786,7.9754,7.9754,199791.0136
2007-03-07 11:45:00,25.19,25.2,25.19,25.2,300522.4660397074,7.9754,7.9786,7.9754,7.9786,300522.466
2007-03-07 11:50:00,25.2,25.2,25.17,25.17,263949.84326018806,7.9786,7.9786,7.9691,7.9691,263949.8433
2007-03-07 11:55:00,25.17,25.19,25.17,25.19,99477.53396029258,7.9691,7.9754,7.9691,7.9754,99477.534
2007-03-07 12:00:00,25.19,25.19,25.19,25.19,214838.0355276907,7.9754,7.9754,7.9754,7.9754,214838.0355
2007-03-07 12:05:00,25.19,25.19,25.19,25.19,90282.131661442,7.9754,7.9754,7.9754,7.9754,90282.1317
2007-03-07 12:10:00,25.19,25.2,25.19,25.19,60188.08777429467,7.9754,7.9786,7.9754,7.9754,60188.0878
2007-03-07 12:15:00,25.19,25.22,25.19,25.22,188087.77429467085,7.9754,7.9849,7.9754,7.9849,188087.7743
2007-03-07 12:20:00,25.22,25.23,25.21,25.22,49947.75339602926,7.9849,7.9881,7.9818,7.9849,49947.7534
2007-03-07 12:25:00,25.22,25.24,25.22,25.23,308881.9226750261,7.9849,7.9912,7.9849,7.9881,308881.9227
2007-03-07 12:30:00,25.23,25.24,25.22,25.22,175548.58934169277,7.9881,7.9912,7.9849,7.9849,175548.5893
2007-03-07 12:35:00,25.22,25.23,25.22,25.22,250992.6854754441,7.9849,7.9881,7.9849,7.9849,250992.6855
2007-03-07 12:40:00,25.22,25.23,25.22,25.23,20271.68234064785,7.9849,7.9881,7.9849,7.9881,20271.6823
2007-03-07 12:45:00,25.23,25.24,25.22,25.22,801253.9184952978,7.9881,7.9912,7.9849,7.9849,801253.9185
2007-03-07 12:50:00,25.22,25.24,25.22,25.23,169487.98328108672,7.9849,7.9912,7.9849,7.9881,169487.9833
2007-03-07 12:55:00,25.23,25.24,25.23,25.23,80041.7972831766,7.9881,7.9912,7.9881,7.9881,80041.7973
2007-03-07 13:00:00,25.23,25.24,25.22,25.24,146499.47753396028,7.9881,7.9912,7.9849,7.9912,146499.4775
2007-03-07 13:05:00,25.24,25.24,25.23,25.24,94252.87356321838,7.9912,7.9912,7.9881,7.9912,94252.8736
2007-03-07 13:10:00,25.24,25.26,25.23,25.25,123928.94461859978,7.9912,7.9976,7.9881,7.9944,123928.9446
2007-03-07 13:15:00,25.25,25.27,25.25,25.27,140438.87147335423,7.9944,8.0007,7.9944,8.0007,140438.8715
2007-03-07 13:20:00,25.27,25.29,25.26,25.29,133960.29258098223,8.0007,8.0071,7.9976,8.0071,133960.2926
2007-03-07 13:25:00,25.3,25.3,25.27,25.27,135005.22466039707,8.0102,8.0102,8.0007,8.0007,135005.2247
2007-03-07 13:30:00,25.27,25.28,25.27,25.28,138766.98014629047,8.0007,8.0039,8.0007,8.0039,138766.9801
2007-03-07 13:35:00,25.28,25.32,25.28,25.31,101776.3845350052,8.0039,8.0166,8.0039,8.0134,101776.3845
2007-03-07 13:40:00,25.31,25.31,25.28,25.29,372831.7659352142,8.0134,8.0134,8.0039,8.0071,372831.7659
2007-03-07 13:45:00,25.3,25.31,25.29,25.31,52037.61755485893,8.0102,8.0134,8.0071,8.0134,52037.6176
2007-03-07 13:50:00,25.32,25.32,25.28,25.29,532288.4012539185,8.0166,8.0166,8.0039,8.0071,532288.4013
2007-03-07 13:55:00,25.29,25.31,25.28,25.29,336050.1567398119,8.0071,8.0134,8.0039,8.0071,336050.1567
2007-03-07 14:00:00,25.28,25.29,25.27,25.28,89655.1724137931,8.0039,8.0071,8.0007,8.0039,89655.1724
2007-03-07 14:05:00,25.28,25.28,25.26,25.26,189132.70637408568,8.0039,8.0039,7.9976,7.9976,189132.7064
2007-03-07 14:10:00,25.26,25.28,25.26,25.26,252873.5632183908,7.9976,8.0039,7.9976,7.9976,252873.5632
2007-03-07 14:15:00,25.26,25.28,25.25,25.28,268547.54440961336,7.9976,8.0039,7.9944,8.0039,268547.5444
2007-03-07 14:20:00,25.28,25.29,25.26,25.27,435527.69070010446,8.0039,8.0071,7.9976,8.0007,435527.6907
2007-03-07 14:25:00,25.27,25.28,25.26,25.27,51410.65830721003,8.0007,8.0039,7.9976,8.0007,51410.6583
2007-03-07 14:30:00,25.28,25.31,25.27,25.3,73354.23197492163,8.0039,8.0134,8.0007,8.0102,73354.232
2007-03-07 14:35:00,25.31,25.32,25.3,25.32,225287.35632183903,8.0134,8.0166,8.0102,8.0166,225287.3563
2007-03-07 14:40:00,25.32,25.35,25.32,25.34,250574.71264367813,8.0166,8.0261,8.0166,8.0229,250574.7126
2007-03-07 14:45:00,25.34,25.35,25.33,25.34,159665.62173458724,8.0229,8.0261,8.0197,8.0229,159665.6217
2007-03-07 14:50:00,25.34,25.35,25.32,25.33,112643.67816091952,8.0229,8.0261,8.0166,8.0197,112643.6782
2007-03-07 14:55:00,25.33,25.33,25.31,25.31,167189.13270637408,8.0197,8.0197,8.0134,8.0134,167189.1327
2007-03-07 15:00:00,25.31,25.34,25.31,25.33,55590.38662486938,8.0134,8.0229,8.0134,8.0197,55590.3866
2007-03-07 15:05:00,25.33,25.35,25.32,25.33,135005.22466039707,8.0197,8.0261,8.0166,8.0197,135005.2247
2007-03-07 15:10:00,25.33,25.36,25.32,25.35,228422.1525600836,8.0197,8.0292,8.0166,8.0261,228422.1526
2007-03-07 15:15:00,25.36,25.36,25.33,25.34,132497.38766980145,8.0292,8.0292,8.0197,8.0229,132497.3877
2007-03-07 15:20:00,25.34,25.34,25.29,25.3,254754.4409613375,8.0229,8.0229,8.0071,8.0102,254754.441
2007-03-07 15:25:00,25.3,25.31,25.29,25.29,170950.8881922675,8.0102,8.0134,8.0071,8.0071,170950.8882
2007-03-07 15:30:00,25.29,25.29,25.26,25.26,194775.3396029258,8.0071,8.0071,7.9976,7.9976,194775.3396
2007-03-07 15:35:00,25.26,25.27,25.26,25.27,111389.75966562174,7.9976,8.0007,7.9976,8.0007,111389.7597
2007-03-07 15:40:00,25.27,25.29,25.27,25.28,173040.75235109718,8.0007,8.0071,8.0007,8.0039,173040.7524
2007-03-07 15:45:00,25.28,25.28,25.24,25.25,250574.71264367813,8.0039,8.0039,7.9912,7.9944,250574.7126
2007-03-07 15:50:00,25.25,25.26,25.25,25.26,161964.4723092999,7.9944,7.9976,7.9944,7.9976,161964.4723
2007-03-07 15:55:00,25.26,25.26,25.21,25.22,335005.22466039704,7.9976,7.9976,7.9818,7.9849,335005.2247
2007-03-08 09:30:00,25.21,25.24,25.12,25.15,554231.9749216301,7.9818,7.9912,7.9533,7.9628,554231.9749
2007-03-08 09:35:00,25.18,25.23,25.18,25.21,200000.0,7.9723,7.9881,7.9723,7.9818,200000.0
2007-03-08 09:40:00,25.21,25.22,25.18,25.2,201462.90491118075,7.9818,7.9849,7.9723,7.9786,201462.9049
2007-03-08 09:45:00,25.19,25.21,25.18,25.2,232392.89446186,7.9754,7.9818,7.9723,7.9786,232392.8945
2007-03-08 09:50:00,25.2,25.21,25.15,25.15,157157.78474399162,7.9786,7.9818,7.9628,7.9628,157157.7847
2007-03-08 09:55:00,25.15,25.15,25.07,25.08,285684.4305120167,7.9628,7.9628,7.9374,7.9406,285684.4305
2007-03-08 10:00:00,25.08,25.15,25.06,25.15,334796.2382445141,7.9406,7.9628,7.9343,7.9628,334796.2382
2007-03-08 10:05:00,25.15,25.17,25.13,25.15,447439.9164054336,7.9628,7.9691,7.9564,7.9628,447439.9164
2007-03-08 10:10:00,25.15,25.19,25.14,25.19,359456.6353187043,7.9628,7.9754,7.9596,7.9754,359456.6353
2007-03-08 10:15:00,25.19,25.23,25.18,25.19,409195.4022988506,7.9754,7.9881,7.9723,7.9754,409195.4023
2007-03-08 10:20:00,25.19,25.2,25.18,25.18,240961.33751306165,7.9754,7.9786,7.9723,7.9723,240961.3375
2007-03-08 10:25:00,25.18,25.24,25.18,25.24,133333.33333333334,7.9723,7.9912,7.9723,7.9912,133333.3333
2007-03-08 10:30:00,25.24,25.25,25.21,25.23,110135.84117032393,7.9912,7.9944,7.9818,7.9881,110135.8412
2007-03-08 10:35:00,25.23,25.26,25.22,25.26,55172.41379310345,7.9881,7.9976,7.9849,7.9976,55172.4138
2007-03-08 10:40:00,25.26,25.26,25.22,25.23,93834.90073145244,7.9976,7.9976,7.9849,7.9881,93834.9007
2007-03-08 10:45:00,25.23,25.23,25.22,25.23,44096.133751306166,7.9881,7.9881,7.9849,7.9881,44096.1338
2007-03-08 10:50:00,25.23,25.24,25.23,25.24,73145.24555903867,7.9881,7.9912,7.9881,7.9912,73145.2456
2007-03-08 10:55:00,25.24,25.26,25.24,25.26,206687.56530825497,7.9912,7.9976,7.9912,7.9976,206687.5653
2007-03-08 11:00:00,25.26,25.27,25.24,25.26,235736.67711598743,7.9976,8.0007,7.9912,7.9976,235736.6771
2007-03-08 11:05:00,25.26,25.26,25.23,25.24,370741.9017763845,7.9976,7.9976,7.9881,7.9912,370741.9018
2007-03-08 11:10:00,25.24,25.25,25.23,25.24,130616.50992685476,7.9912,7.9944,7.9881,7.9912,130616.5099
2007-03-08 11:15:00,25.23,25.23,25.18,25.2,111389.75966562174,7.9881,7.9881,7.9723,7.9786,111389.7597
2007-03-08 11:20:00,25.2,25.23,25.19,25.22,220898.6415882968,7.9786,7.9881,7.9754,7.9849,220898.6416
2007-03-08 11:25:00,25.22,25.25,25.21,25.23,264785.78892372,7.9849,7.9944,7.9818,7.9881,264785.7889
2007-03-08 11:30:00,25.23,25.24,25.22,25.23,48902.82131661442,7.9881,7.9912,7.9849,7.9881,48902.8213
2007-03-08 11:35:00,25.24,25.26,25.22,25.25,157993.73040752352,7.9912,7.9976,7.9849,7.9944,157993.7304
2007-03-08 11:40:00,25.26,25.26,25.21,25.26,75444.0961337513,7.9976,7.9976,7.9818,7.9976,75444.0961
2007-03-08 11:45:00,25.26,25.28,25.24,25.26,84848.48484848485,7.9976,8.0039,7.9912,7.9976,84848.4848
2007-03-08 11:50:00,25.26,25.27,25.26,25.26,114106.58307210031,7.9976,8.0007,7.9976,7.9976,114106.5831
2007-03-08 11:55:00,25.27,25.27,25.24,25.24,108881.92267502612,8.0007,8.0007,7.9912,7.9912,108881.9227
2007-03-08 12:00:00,25.25,25.26,25.24,25.25,95715.77847439917,7.9944,7.9976,7.9912,7.9944,95715.7785
2007-03-08 12:05:00,25.25,25.25,25.22,25.22,149634.2737722048,7.9944,7.9944,7.9849,7.9849,149634.2738
2007-03-08 12:10:00,25.22,25.24,25.22,25.24,306792.05851619644,7.9849,7.9912,7.9849,7.9912,306792.0585
2007-03-08 12:15:00,25.23,25.25,25.22,25.25,182863.11389759663,7.9881,7.9944,7.9849,7.9944,182863.1139
2007-03-08 12:20:00,25.25,25.28,25.24,25.25,305747.1264367816,7.9944,8.0039,7.9912,7.9944,305747.1264
2007-03-08 12:25:00,25.25,25.26,25.25,25.25,132288.40125391848,7.9944,7.9976,7.9944,7.9944,132288.4013
2007-03-08 12:30:00,25.25,25.27,25.25,25.26,108881.92267502612,7.9944,8.0007,7.9944,7.9976,108881.9227
2007-03-08 12:35:00,25.26,25.28,25.25,25.27,113061.65099268548,7.9976,8.0039,7.9944,8.0007,113061.651
2007-03-08 12:40:00,25.27,25.28,25.26,25.26,146290.49111807733,8.0007,8.0039,7.9976,7.9976,146290.4911
2007-03-08 12:45:00,25.26,25.3,25.26,25.29,206687.56530825497,7.9976,8.0102,7.9976,8.0071,206687.5653
2007-03-08 12:50:00,25.29,25.33,25.29,25.3,107001.0449320794,8.0071,8.0197,8.0071,8.0102,107001.0449
2007-03-08 12:55:00,25.3,25.3,25.28,25.28,104493.2079414838,8.0102,8.0102,8.0039,8.0039,104493.2079
2007-03-08 13:00:00,25.28,25.3,25.28,25.28,61233.01985370951,8.0039,8.0102,8.0039,8.0039,61233.0199
2007-03-08 13:05:00,25.29,25.29,25.27,25.27,52246.6039707419,8.0071,8.0071,8.0007,8.0007,52246.604
2007-03-08 13:10:00,25.27,25.29,25.27,25.28,60397.07419017764,8.0007,8.0071,8.0007,8.0039,60397.0742
2007-03-08 13:15:00,25.28,25.29,25.28,25.28,29258.098223615463,8.0039,8.0071,8.0039,8.0039,29258.0982
2007-03-08 13:20:00,25.28,25.28,25.26,25.27,109299.89550679206,8.0039,8.0039,7.9976,8.0007,109299.8955
2007-03-08 13:25:00,25.27,25.3,25.26,25.3,110971.7868338558,8.0007,8.0102,7.9976,8.0102,110971.7868
2007-03-08 13:30:00,25.31,25.31,25.29,25.29,40125.39184952978,8.0134,8.0134,8.0071,8.0071,40125.3918
2007-03-08 13:35:00,25.29,25.33,25.29,25.33,126436.7816091954,8.0071,8.0197,8.0071,8.0197,126436.7816
2007-03-08 13:40:00,25.33,25.37,25.33,25.37,420271.6823406479,8.0197,8.0324,8.0197,8.0324,420271.6823
2007-03-08 13:45:00,25.37,25.39,25.36,25.38,146917.45036572622,8.0324,8.0387,8.0292,8.0356,146917.4504
2007-03-08 13:50:00,25.38,25.45,25.37,25.43,319122.25705329154,8.0356,8.0577,8.0324,8.0514,319122.2571
2007-03-08 13:55:00,25.43,25.46,25.42,25.43,111180.77324973876,8.0514,8.0609,8.0482,8.0514,111180.7732
2007-03-08 14:00:00,25.42,25.43,25.4,25.42,120585.16196447233,8.0482,8.0514,8.0419,8.0482,120585.162
2007-03-08 14:05:00,25.41,25.44,25.41,25.43,97178.68338557992,8.0451,8.0546,8.0451,8.0514,97178.6834
2007-03-08 14:10:00,25.43,25.46,25.42,25.46,196238.24451410657,8.0514,8.0609,8.0482,8.0609,196238.2445
2007-03-08 14:15:00,25.46,25.47,25.45,25.46,234900.7314524556,8.0609,8.0641,8.0577,8.0609,234900.7315
2007-03-08 14:20:00,25.46,25.47,25.44,25.45,131452.4555903866,8.0609,8.0641,8.0546,8.0577,131452.4556
2007-03-08 14:25:00,25.45,25.46,25.42,25.42,122048.06687565308,8.0577,8.0609,8.0482,8.0482,122048.0669
2007-03-08 14:30:00,25.43,25.43,25.39,25.39,155276.90700104492,8.0514,8.0514,8.0387,8.0387,155276.907
2007-03-08 14:35:00,25.4,25.41,25.34,25.37,231974.92163009403,8.0419,8.0451,8.0229,8.0324,231974.9216
2007-03-08 14:40:00,25.37,25.42,25.37,25.41,154858.934169279,8.0324,8.0482,8.0324,8.0451,154858.9342
2007-03-08 14:45:00,25.41,25.43,25.41,25.42,169487.98328108672,8.0451,8.0514,8.0451,8.0482,169487.9833
2007-03-08 14:50:00,25.43,25.48,25.42,25.48,429885.0574712643,8.0514,8.0672,8.0482,8.0672,429885.0575
2007-03-08 14:55:00,25.48,25.56,25.48,25.55,505120.1671891327,8.0672,8.0926,8.0672,8.0894,505120.1672
2007-03-08 15:00:00,25.55,25.6,25.55,25.58,416509.9268547545,8.0894,8.1052,8.0894,8.0989,416509.9269
2007-03-08 15:05:00,25.58,25.59,25.52,25.53,273354.2319749216,8.0989,8.1021,8.0799,8.0831,273354.232
2007-03-08 15:10:00,25.53,25.58,25.52,25.56,261859.9791013584,8.0831,8.0989,8.0799,8.0926,261859.9791
2007-03-08 15:15:00,25.56,25.59,25.56,25.59,251410.65830721,8.0926,8.1021,8.0926,8.1021,251410.6583
2007-03-08 15:20:00,25.59,25.59,25.55,25.57,234064.7857889237,8.1021,8.1021,8.0894,8.0957,234064.7858
2007-03-08 15:25:00,25.57,25.61,25.57,25.6,289028.2131661442,8.0957,8.1084,8.0957,8.1052,289028.2132
2007-03-08 15:30:00,25.6,25.63,25.59,25.62,210240.3343782654,8.1052,8.1147,8.1021,8.1116,210240.3344
2007-03-08 15:35:00,25.62,25.62,25.57,25.57,282131.66144200624,8.1116,8.1116,8.0957,8.0957,282131.6614
2007-03-08 15:40:00,25.57,25.58,25.53,25.53,214629.0491118077,8.0957,8.0989,8.0831,8.0831,214629.0491
2007-03-08 15:45:00,25.53,25.54,25.49,25.49,377638.4535005225,8.0831,8.0862,8.0704,8.0704,377638.4535
2007-03-08 15:50:00,25.49,25.52,25.48,25.49,330616.50992685475,8.0704,8.0799,8.0672,8.0704,330616.5099
2007-03-08 15:55:00,25.49,25.55,25.48,25.55,710762.8004179728,8.0704,8.0894,8.0672,8.0894,710762.8004
2007-03-09 09:30:00,25.82,25.84,25.72,25.8,507210.0313479624,8.1749,8.1812,8.1432,8.1686,507210.0313
2007-03-09 09:35:00,25.8,25.83,25.75,25.78,220898.6415882968,8.1686,8.178,8.1527,8.1622,220898.6416
2007-03-09 09:40:00,25.77,25.81,25.77,25.77,124764.89028213166,8.1591,8.1717,8.1591,8.1591,124764.8903
2007-03-09 09:45:00,25.77,25.83,25.76,25.8,135423.19749216302,8.1591,8.178,8.1559,8.1686,135423.1975
2007-03-09 09:50:00,25.81,25.81,25.79,25.81,80668.7565308255,8.1717,8.1717,8.1654,8.1717,80668.7565
2007-03-09 09:55:00,25.81,25.82,25.79,25.82,140438.87147335423,8.1717,8.1749,8.1654,8.1749,140438.8715
2007-03-09 10:00:00,25.82,25.83,25.8,25.82,227795.19331243468,8.1749,8.178,8.1686,8.1749,227795.1933
2007-03-09 10:05:00,25.82,25.88,25.82,25.84,374294.67084639496,8.1749,8.1939,8.1749,8.1812,374294.6708
2007-03-09 10:10:00,25.84,25.89,25.83,25.85,149216.30094043887,8.1812,8.197,8.178,8.1844,149216.3009
2007-03-09 10:15:00,25.85,25.86,25.8,25.8,224660.39707419017,8.1844,8.1875,8.1686,8.1686,224660.3971
2007-03-09 10:20:00,25.8,25.84,25.79,25.84,150052.24660397074,8.1686,8.1812,8.1654,8.1812,150052.2466
2007-03-09 10:25:00,25.84,25.88,25.83,25.88,204388.71473354232,8.1812,8.1939,8.178,8.1939,204388.7147
2007-03-09 10:30:00,25.88,25.89,25.84,25.84,206896.5517241379,8.1939,8.197,8.1812,8.1812,206896.5517
2007-03-09 10:35:00,25.84,25.93,25.84,25.93,380564.263322884,8.1812,8.2097,8.1812,8.2097,380564.2633
2007-03-09 10:40:00,25.93,25.96,25.93,25.93,311180.77324973873,8.2097,8.2192,8.2097,8.2097,311180.7732
2007-03-09 10:45:00,25.94,25.94,25.9,25.9,464994.7753396029,8.2129,8.2129,8.2002,8.2002,464994.7753
2007-03-09 10:50:00,25.9,25.93,25.9,25.92,130198.53709508882,8.2002,8.2097,8.2002,8.2065,130198.5371
2007-03-09 10:55:00,25.93,25.93,25.92,25.92,324973.8766980146,8.2097,8.2097,8.2065,8.2065,324973.8767
2007-03-09 11:00:00,25.92,25.93,25.91,25.92,144827.58620689655,8.2065,8.2097,8.2034,8.2065,144827.5862
2007-03-09 11:05:00,25.92,25.92,25.91,25.91,185370.95088819225,8.2065,8.2065,8.2034,8.2034,185370.9509
2007-03-09 11:10:00,25.91,25.92,25.9,25.9,183281.08672936252,8.2034,8.2065,8.2002,8.2002,183281.0867
2007-03-09 11:15:00,25.9,25.91,25.88,25.9,224033.43782654128,8.2002,8.2034,8.1939,8.2002,224033.4378
2007-03-09 11:20:00,25.91,25.93,25.91,25.92,140647.8578892372,8.2034,8.2097,8.2034,8.2065,140647.8579
2007-03-09 11:25:00,25.92,25.92,25.9,25.91,108045.97701149424,8.2065,8.2065,8.2002,8.2034,108045.977
2007-03-09 11:30:00,25.91,25.92,25.91,25.91,124137.93103448275,8.2034,8.2065,8.2034,8.2034,124137.931
2007-03-09 11:35:00,25.91,25.92,25.9,25.91,145454.54545454544,8.2034,8.2065,8.2002,8.2034,145454.5455
2007-03-09 11:40:00,25.91,25.92,25.89,25.89,119331.2434691745,8.2034,8.2065,8.197,8.197,119331.2435
2007-03-09 11:45:00,25.9,25.9,25.88,25.88,147126.4367816092,8.2002,8.2002,8.1939,8.1939,147126.4368
2007-03-09 11:50:00,25.88,25.89,25.84,25.86,541483.803552769,8.1939,8.197,8.1812,8.1875,541483.8036
2007-03-09 11:55:00,25.86,25.87,25.85,25.86,71473.35423197492,8.1875,8.1907,8.1844,8.1875,71473.3542
2007-03-09 12:00:00,25.86,25.88,25.86,25.88,70428.42215256009,8.1875,8.1939,8.1875,8.1939,70428.4222
2007-03-09 12:05:00,25.87,25.88,25.85,25.86,134796.2382445141,8.1907,8.1939,8.1844,8.1875,134796.2382
2007-03-09 12:10:00,25.87,25.87,25.86,25.86,21734.58725182863,8.1907,8.1907,8.1875,8.1875,21734.5873
2007-03-09 12:15:00,25.86,25.86,25.85,25.85,41797.28317659352,8.1875,8.1875,8.1844,8.1844,41797.2832
2007-03-09 12:20:00,25.86,25.86,25.85,25.85,74608.15047021944,8.1875,8.1875,8.1844,8.1844,74608.1505
2007-03-09 12:25:00,25.85,25.88,25.85,25.88,218390.80459770115,8.1844,8.1939,8.1844,8.1939,218390.8046
2007-03-09 12:30:00,25.88,25.89,25.88,25.88,79414.83803552769,8.1939,8.197,8.1939,8.1939,79414.838
2007-03-09 12:35:00,25.88,25.88,25.87,25.87,142110.76280041796,8.1939,8.1939,8.1907,8.1907,142110.7628
2007-03-09 12:40:00,25.87,25.87,25.85,25.86,109508.88192267502,8.1907,8.1907,8.1844,8.1875,109508.8819
2007-03-09 12:45:00,25.85,25.86,25.85,25.85,98641.5882967607,8.1844,8.1875,8.1844,8.1844,98641.5883
2007-03-09 12:50:00,25.85,25.86,25.85,25.85,95924.76489028212,8.1844,8.1875,8.1844,8.1844,95924.7649
2007-03-09 12:55:00,25.86,25.86,25.85,25.86,145663.5318704284,8.1875,8.1875,8.1844,8.1875,145663.5319
2007-03-09 13:00:00,25.85,25.86,25.85,25.86,160501.5673981191,8.1844,8.1875,8.1844,8.1875,160501.5674
2007-03-09 13:05:00,25.85,25.86,25.85,25.86,100731.45245559038,8.1844,8.1875,8.1844,8.1875,100731.4525
2007-03-09 13:10:00,25.86,25.87,25.85,25.86,124346.91745036573,8.1875,8.1907,8.1844,8.1875,124346.9175
2007-03-09 13:15:00,25.86,25.86,25.85,25.86,200626.9592476489,8.1875,8.1875,8.1844,8.1875,200626.9592
2007-03-09 13:20:00,25.86,25.87,25.86,25.87,123092.99895506792,8.1875,8.1907,8.1875,8.1907,123092.999
2007-03-09 13:25:00,25.87,25.91,25.86,25.89,184952.9780564264,8.1907,8.2034,8.1875,8.197,184952.9781
2007-03-09 13:30:00,25.89,25.93,25.89,25.92,275026.1233019854,8.197,8.2097,8.197,8.2065,275026.1233
2007-03-09 13:35:00,25.91,25.92,25.9,25.92,614211.0762800418,8.2034,8.2065,8.2002,8.2065,614211.0763
2007-03-09 13:40:00,25.92,25.93,25.91,25.91,160919.54022988505,8.2065,8.2097,8.2034,8.2034,160919.5402
2007-03-09 13:45:00,25.92,25.92,25.9,25.92,213166.14420062696,8.2065,8.2065,8.2002,8.2065,213166.1442
2007-03-09 13:50:00,25.92,25.92,25.91,25.91,235527.6907001045,8.2065,8.2065,8.2034,8.2034,235527.6907
2007-03-09 13:55:00,25.91,25.92,25.89,25.91,1581818.1818181816,8.2034,8.2065,8.197,8.2034,1581818.1818
2007-03-09 14:00:00,25.91,25.91,25.86,25.9,202298.85057471265,8.2034,8.2034,8.1875,8.2002,202298.8506
2007-03-09 14:05:00,25.9,25.92,25.9,25.91,149425.28735632185,8.2002,8.2065,8.2002,8.2034,149425.2874
2007-03-09 14:10:00,25.91,25.93,25.9,25.93,153605.0156739812,8.2034,8.2097,8.2002,8.2097,153605.0157
2007-03-09 14:15:00,25.93,25.95,25.92,25.95,260188.08777429463,8.2097,8.216,8.2065,8.216,260188.0878
2007-03-09 14:20:00,25.95,26.0,25.95,26.0,355067.92058516195,8.216,8.2319,8.216,8.2319,355067.9206
2007-03-09 14:25:00,25.99,26.01,25.93,26.0,397283.17659352144,8.2287,8.235,8.2097,8.2319,397283.1766
2007-03-09 14:30:00,26.0,26.04,26.0,26.03,359874.6081504702,8.2319,8.2445,8.2319,8.2414,359874.6082
2007-03-09 14:35:00,26.03,26.06,26.03,26.05,297596.65621734585,8.2414,8.2509,8.2414,8.2477,297596.6562
2007-03-09 14:40:00,26.05,26.05,26.0,26.01,459561.12852664577,8.2477,8.2477,8.2319,8.235,459561.1285
2007-03-09 14:45:00,26.0,26.02,26.0,26.0,557784.7439916405,8.2319,8.2382,8.2319,8.2319,557784.744
2007-03-09 14:50:00,26.01,26.01,25.95,25.96,353605.0156739812,8.235,8.235,8.216,8.2192,353605.0157
2007-03-09 14:55:00,25.95,25.96,25.94,25.95,297805.64263322885,8.216,8.2192,8.2129,8.216,297805.6426
2007-03-09 15:00:00,25.95,25.96,25.94,25.95,274817.1368861024,8.216,8.2192,8.2129,8.216,274817.1369
2007-03-09 15:05:00,25.95,25.97,25.93,25.97,492789.9686520376,8.216,8.2224,8.2097,8.2224,492789.9687
2007-03-09 15:10:00,25.97,25.97,25.94,25.95,243051.2016718913,8.2224,8.2224,8.2129,8.216,243051.2017
2007-03-09 15:15:00,25.95,25.95,25.93,25.93,274190.1776384535,8.216,8.216,8.2097,8.2097,274190.1776
2007-03-09 15:20:00,25.93,25.94,25.93,25.94,158829.67607105538,8.2097,8.2129,8.2097,8.2129,158829.6761
2007-03-09 15:25:00,25.93,25.97,25.93,25.97,268547.54440961336,8.2097,8.2224,8.2097,8.2224,268547.5444
2007-03-09 15:30:00,25.97,25.98,25.97,25.97,308463.94984326017,8.2224,8.2255,8.2224,8.2224,308463.9498
2007-03-09 15:35:00,25.98,25.98,25.96,25.97,347544.40961337514,8.2255,8.2255,8.2192,8.2224,347544.4096
2007-03-09 15:40:00,25.97,25.98,25.96,25.98,455590.38662486937,8.2224,8.2255,8.2192,8.2255,455590.3866
2007-03-09 15:45:00,25.98,26.05,25.98,26.05,705329.1536050156,8.2255,8.2477,8.2255,8.2477,705329.1536
2007-03-09 15:50:00,26.04,26.05,25.99,26.01,507001.0449320794,8.2445,8.2477,8.2287,8.235,507001.0449
2007-03-09 15:55:00,26.01,26.02,25.96,26.02,1017136.8861024032,8.235,8.2382,8.2192,8.2382,1017136.8861
2007-03-12 09:30:00,26.05,26.08,25.96,26.03,545454.5454545454,8.2477,8.2572,8.2192,8.2414,545454.5455
2007-03-12 09:35:00,26.03,26.04,26.01,26.02,165935.2142110763,8.2414,8.2445,8.235,8.2382,165935.2142
2007-03-12 09:40:00,26.01,26.07,26.0,26.06,217136.8861024033,8.235,8.254,8.2319,8.2509,217136.8861
2007-03-12 09:45:00,26.06,26.07,26.02,26.04,254336.4681295716,8.2509,8.254,8.2382,8.2445,254336.4681
2007-03-12 09:50:00,26.04,26.04,25.97,25.98,187042.842215256,8.2445,8.2445,8.2224,8.2255,187042.8422
2007-03-12 09:55:00,25.97,25.97,25.95,25.97,87147.3354231975,8.2224,8.2224,8.216,8.2224,87147.3354
2007-03-12 10:00:00,25.97,26.03,25.96,26.03,263740.8568443051,8.2224,8.2414,8.2192,8.2414,263740.8568
2007-03-12 10:05:00,26.03,26.03,26.0,26.0,235318.70428422152,8.2414,8.2414,8.2319,8.2319,235318.7043
2007-03-12 10:10:00,26.0,26.01,25.99,26.01,184117.03239289444,8.2319,8.235,8.2287,8.235,184117.0324
2007-03-12 10:15:00,26.01,26.01,25.95,25.98,253291.53605015672,8.235,8.235,8.216,8.2255,253291.5361
2007-03-12 10:20:00,25.98,25.99,25.97,25.98,113897.59665621734,8.2255,8.2287,8.2224,8.2255,113897.5967
2007-03-12 10:25:00,25.98,26.0,25.97,25.99,373249.7387669801,8.2255,8.2319,8.2224,8.2287,373249.7388
2007-03-12 10:30:00,25.99,25.99,25.97,25.97,120585.16196447233,8.2287,8.2287,8.2224,8.2224,120585.162
2007-03-12 10:35:00,25.98,26.01,25.97,26.0,256635.3187042842,8.2255,8.235,8.2224,8.2319,256635.3187
2007-03-12 10:40:00,26.0,26.02,25.98,25.98,205642.63322884013,8.2319,8.2382,8.2255,8.2255,205642.6332
2007-03-12 10:45:00,25.99,25.99,25.98,25.99,108463.94984326018,8.2287,8.2287,8.2255,8.2287,108463.9498
2007-03-12 10:50:00,25.99,26.04,25.98,26.03,341901.776384535,8.2287,8.2445,8.2255,8.2414,341901.7764
2007-03-12 10:55:00,26.02,26.03,26.02,26.03,166771.15987460816,8.2382,8.2414,8.2382,8.2414,166771.1599
2007-03-12 11:00:00,26.03,26.03,26.01,26.02,174294.670846395,8.2414,8.2414,8.235,8.2382,174294.6708
2007-03-12 11:05:00,26.02,26.04,26.01,26.03,156530.82549634273,8.2382,8.2445,8.235,8.2414,156530.8255
2007-03-12 11:10:00,26.03,26.03,26.01,26.01,90700.10449320794,8.2414,8.2414,8.235,8.235,90700.1045
2007-03-12 11:15:00,26.01,26.03,26.0,26.02,79832.81086729362,8.235,8.2414,8.2319,8.2382,79832.8109
2007-03-12 11:20:00,26.02,26.03,26.02,26.03,65412.74817136886,8.2382,8.2414,8.2382,8.2414,65412.7482
2007-03-12 11:25:00,26.03,26.04,26.02,26.03,176593.5214211076,8.2414,8.2445,8.2382,8.2414,176593.5214
2007-03-12 11:30:00,26.03,26.04,26.03,26.04,28004.17972831766,8.2414,8.2445,8.2414,8.2445,28004.1797
2007-03-12 11:35:00,26.04,26.06,26.04,26.04,141065.83072100312,8.2445,8.2509,8.2445,8.2445,141065.8307
2007-03-12 11:40:00,26.04,26.04,26.03,26.03,238871.473354232,8.2445,8.2445,8.2414,8.2414,238871.4734
2007-03-12 11:45:00,26.03,26.03,26.02,26.03,122257.05329153604,8.2414,8.2414,8.2382,8.2414,122257.0533
2007-03-12 11:50:00,26.03,26.04,26.03,26.03,203761.7554858934,8.2414,8.2445,8.2414,8.2414,203761.7555
2007-03-12 11:55:00,26.03,26.04,26.0,26.01,231974.92163009403,8.2414,8.2445,8.2319,8.235,231974.9216
2007-03-12 12:00:00,26.01,26.01,26.0,26.0,644096.1337513061,8.235,8.235,8.2319,8.2319,644096.1338
2007-03-12 12:05:00,26.0,26.01,26.0,26.0,176802.50783699058,8.2319,8.235,8.2319,8.2319,176802.5078
2007-03-12 12:10:00,26.0,26.01,25.99,26.0,86520.37617554859,8.2319,8.235,8.2287,8.2319,86520.3762
2007-03-12 12:15:00,26.01,26.01,25.99,25.99,89655.1724137931,8.235,8.235,8.2287,8.2287,89655.1724
2007-03-12 12:20:00,26.0,26.0,25.98,25.99,114524.55590386625,8.2319,8.2319,8.2255,8.2287,114524.5559
2007-03-12 12:25:00,25.98,25.99,25.98,25.98,103239.289446186,8.2255,8.2287,8.2255,8.2255,103239.2894
2007-03-12 12:30:00,25.98,25.99,25.98,25.98,101776.3845350052,8.2255,8.2287,8.2255,8.2255,101776.3845
2007-03-12 12:35:00,25.98,25.98,25.96,25.96,73981.19122257053,8.2255,8.2255,8.2192,8.2192,73981.1912
2007-03-12 12:40:00,25.96,25.97,25.96,25.96,77742.94670846395,8.2192,8.2224,8.2192,8.2192,77742.9467
2007-03-12 12:45:00,25.96,25.97,25.95,25.97,102612.33019853708,8.2192,8.2224,8.216,8.2224,102612.3302
2007-03-12 12:50:00,25.97,25.97,25.96,25.96,51410.65830721003,8.2224,8.2224,8.2192,8.2192,51410.6583
2007-03-12 12:55:00,25.97,25.99,25.96,25.98,139393.9393939394,8.2224,8.2287,8.2192,8.2255,139393.9394
2007-03-12 13:00:00,25.98,26.0,25.98,26.0,119540.22988505747,8.2255,8.2319,8.2255,8.2319,119540.2299
2007-03-12 13:05:00,26.0,26.01,26.0,26.0,89028.2131661442,8.2319,8.235,8.2319,8.2319,89028.2132
2007-03-12 13:10:00,26.0,26.0,25.99,25.99,84012.53918495297,8.2319,8.2319,8.2287,8.2287,84012.5392
2007-03-12 13:15:00,26.0,26.0,25.99,26.0,31765.93521421108,8.2319,8.2319,8.2287,8.2319,31765.9352
2007-03-12 13:20:00,25.99,26.0,25.99,25.99,78996.86520376176,8.2287,8.2319,8.2287,8.2287,78996.8652
2007-03-12 13:25:00,26.0,26.01,25.99,26.01,132706.37408568442,8.2319,8.235,8.2287,8.235,132706.3741
2007-03-12 13:30:00,26.01,26.01,26.0,26.0,67711.59874608151,8.235,8.235,8.2319,8.2319,67711.5987
2007-03-12 13:35:00,26.0,26.01,26.0,26.01,60397.07419017764,8.2319,8.235,8.2319,8.235,60397.0742
2007-03-12 13:40:00,26.0,26.0,25.99,26.0,76698.01462904911,8.2319,8.2319,8.2287,8.2319,76698.0146
2007-03-12 13:45:00,26.0,26.01,25.99,26.0,85266.45768025078,8.2319,8.235,8.2287,8.2319,85266.4577
2007-03-12 13:50:00,26.0,26.01,26.0,26.01,52664.57680250784,8.2319,8.235,8.2319,8.235,52664.5768
2007-03-12 13:55:00,26.01,26.01,26.0,26.0,70637.40856844305,8.235,8.235,8.2319,8.2319,70637.4086
2007-03-12 14:00:00,26.0,26.01,25.99,26.0,59770.11494252874,8.2319,8.235,8.2287,8.2319,59770.1149
2007-03-12 14:05:00,25.99,26.01,25.98,25.98,134169.2789968652,8.2287,8.235,8.2255,8.2255,134169.279
2007-03-12 14:10:00,25.98,25.98,25.97,25.97,76907.00104493208,8.2255,8.2255,8.2224,8.2224,76907.001
2007-03-12 14:15:00,25.97,26.0,25.97,25.99,139602.92580982237,8.2224,8.2319,8.2224,8.2287,139602.9258
2007-03-12 14:20:00,26.0,26.0,25.98,25.99,197074.19017763843,8.2319,8.2319,8.2255,8.2287,197074.1902
2007-03-12 14:25:00,25.99,26.0,25.99,26.0,164054.33646812956,8.2287,8.2319,8.2287,8.2319,164054.3365
2007-03-12 14:30:00,26.0,26.01,25.99,26.01,204388.71473354232,8.2319,8.235,8.2287,8.235,204388.7147
2007-03-12 14:35:00,26.01,26.04,26.01,26.04,123928.94461859978,8.235,8.2445,8.235,8.2445,123928.9446
2007-03-12 14:40:00,26.04,26.06,26.04,26.05,216300.94043887148,8.2445,8.2509,8.2445,8.2477,216300.9404
2007-03-12 14:45:00,26.04,26.05,26.04,26.04,151933.12434691744,8.2445,8.2477,8.2445,8.2445,151933.1243
2007-03-12 14:50:00,26.04,26.05,26.04,26.04,95924.76489028212,8.2445,8.2477,8.2445,8.2445,95924.7649
2007-03-12 14:55:00,26.04,26.05,26.04,26.04,146081.50470219436,8.2445,8.2477,8.2445,8.2445,146081.5047
2007-03-12 15:00:00,26.04,26.04,26.03,26.04,162800.41797283175,8.2445,8.2445,8.2414,8.2445,162800.418
2007-03-12 15:05:00,26.03,26.04,26.03,26.03,197910.13584117035,8.2414,8.2445,8.2414,8.2414,197910.1358
2007-03-12 15:10:00,26.03,26.04,26.03,26.03,276907.00104493205,8.2414,8.2445,8.2414,8.2414,276907.001
2007-03-12 15:15:00,26.03,26.03,26.02,26.02,214211.0762800418,8.2414,8.2414,8.2382,8.2382,214211.0763
2007-03-12 15:20:00,26.02,26.03,26.02,26.03,280668.7565308255,8.2382,8.2414,8.2382,8.2414,280668.7565
2007-03-12 15:25:00,26.03,26.03,26.02,26.03,216300.94043887148,8.2414,8.2414,8.2382,8.2414,216300.9404
2007-03-12 15:30:00,26.02,26.02,26.01,26.02,177220.48066875653,8.2382,8.2382,8.235,8.2382,177220.4807
2007-03-12 15:35:00,26.01,26.02,26.0,26.01,276698.0146290491,8.235,8.2382,8.2319,8.235,276698.0146
2007-03-12 15:40:00,26.01,26.02,26.01,26.01,239707.41901776384,8.235,8.2382,8.235,8.235,239707.419
2007-03-12 15:45:00,26.01,26.01,26.0,26.01,177429.4670846395,8.235,8.235,8.2319,8.235,177429.4671
2007-03-12 15:50:00,26.01,26.01,26.01,26.01,141692.78996865204,8.235,8.235,8.235,8.235,141692.79
2007-03-12 15:55:00,26.0,26.02,25.99,26.02,282131.66144200624,8.2319,8.2382,8.2287,8.2382,282131.6614
2007-03-13 09:30:00,25.84,26.0,25.82,25.92,404597.7011494253,8.1812,8.2319,8.1749,8.2065,404597.7011
2007-03-13 09:35:00,25.92,25.99,25.89,25.93,242842.21525600835,8.2065,8.2287,8.197,8.2097,242842.2153
2007-03-13 09:40:00,25.93,26.04,25.93,26.04,140020.89864158828,8.2097,8.2445,8.2097,8.2445,140020.8986
2007-03-13 09:45:00,26.03,26.08,26.03,26.05,152142.1107628004,8.2414,8.2572,8.2414,8.2477,152142.1108
2007-03-13 09:50:00,26.05,26.07,26.01,26.04,167816.091954023,8.2477,8.254,8.235,8.2445,167816.092
2007-03-13 09:55:00,26.04,26.04,25.98,25.99,214420.06269592475,8.2445,8.2445,8.2255,8.2287,214420.0627
2007-03-13 10:00:00,26.0,26.01,25.98,26.01,136677.1159874608,8.2319,8.235,8.2255,8.235,136677.116
2007-03-13 10:05:00,26.0,26.0,25.96,25.97,189759.66562173457,8.2319,8.2319,8.2192,8.2224,189759.6656
2007-03-13 10:10:00,25.98,26.02,25.98,26.02,73772.20480668756,8.2255,8.2382,8.2255,8.2382,73772.2048
2007-03-13 10:15:00,26.02,26.03,26.01,26.03,120585.16196447233,8.2382,8.2414,8.235,8.2414,120585.162
2007-03-13 10:20:00,26.03,26.05,26.03,26.04,341692.789968652,8.2414,8.2477,8.2414,8.2445,341692.79
2007-03-13 10:25:00,26.04,26.1,26.04,26.08,415047.02194357367,8.2445,8.2635,8.2445,8.2572,415047.0219
2007-03-13 10:30:00,26.08,26.08,26.06,26.08,135005.22466039707,8.2572,8.2572,8.2509,8.2572,135005.2247
2007-03-13 10:35:00,26.08,26.08,26.07,26.08,188505.7471264368,8.2572,8.2572,8.254,8.2572,188505.7471
2007-03-13 10:40:00,26.08,26.1,26.06,26.07,82967.60710553813,8.2572,8.2635,8.2509,8.254,82967.6071
2007-03-13 10:45:00,26.06,26.07,26.04,26.06,104075.23510971786,8.2509,8.254,8.2445,8.2509,104075.2351
2007-03-13 10:50:00,26.06,26.09,26.06,26.09,150052.24660397074,8.2509,8.2604,8.2509,8.2604,150052.2466
2007-03-13 10:55:00,26.09,26.12,26.09,26.1,175339.60292580983,8.2604,8.2699,8.2604,8.2635,175339.6029
2007-03-13 11:00:00,26.1,26.13,26.1,26.12,93416.92789968652,8.2635,8.273,8.2635,8.2699,93416.9279
2007-03-13 11:05:00,26.13,26.14,26.11,26.14,190386.6248693835,8.273,8.2762,8.2667,8.2762,190386.6249
2007-03-13 11:10:00,26.14,26.16,26.14,26.15,98641.5882967607,8.2762,8.2825,8.2762,8.2794,98641.5883
2007-03-13 11:15:00,26.15,26.16,26.13,26.15,121421.10762800416,8.2794,8.2825,8.273,8.2794,121421.1076
2007-03-13 11:20:00,26.14,26.17,26.13,26.17,173249.73876698015,8.2762,8.2857,8.273,8.2857,173249.7388
2007-03-13 11:25:00,26.17,26.17,26.15,26.15,149216.30094043887,8.2857,8.2857,8.2794,8.2794,149216.3009
2007-03-13 11:30:00,26.15,26.15,26.14,26.15,126854.75444096132,8.2794,8.2794,8.2762,8.2794,126854.7544
2007-03-13 11:35:00,26.15,26.17,26.15,26.17,161128.52664576803,8.2794,8.2857,8.2794,8.2857,161128.5266
2007-03-13 11:40:00,26.17,26.18,26.16,26.17,116614.42006269592,8.2857,8.2889,8.2825,8.2857,116614.4201
2007-03-13 11:45:00,26.16,26.16,26.15,26.16,50992.685475444094,8.2825,8.2825,8.2794,8.2825,50992.6855
2007-03-13 11:50:00,26.15,26.16,26.15,26.15,116196.44723093,8.2794,8.2825,8.2794,8.2794,116196.4472
2007-03-13 11:55:00,26.15,26.16,26.14,26.14,143364.68129571577,8.2794,8.2825,8.2762,8.2762,143364.6813
2007-03-13 12:00:00,26.15,26.15,26.14,26.15,119540.22988505747,8.2794,8.2794,8.2762,8.2794,119540.2299
2007-03-13 12:05:00,26.15,26.17,26.15,26.16,145245.55903866247,8.2794,8.2857,8.2794,8.2825,145245.559
2007-03-13 12:10:00,26.16,26.17,26.14,26.14,135423.19749216302,8.2825,8.2857,8.2762,8.2762,135423.1975
2007-03-13 12:15:00,26.14,26.14,26.1,26.1,257053.2915360501,8.2762,8.2762,8.2635,8.2635,257053.2915
2007-03-13 12:20:00,26.1,26.11,26.03,26.1,293207.9414838036,8.2635,8.2667,8.2414,8.2635,293207.9415
2007-03-13 12:25:00,26.11,26.15,26.09,26.09,138140.02089864158,8.2667,8.2794,8.2604,8.2604,138140.0209
2007-03-13 12:30:00,26.09,26.11,26.03,26.11,202507.8369905956,8.2604,8.2667,8.2414,8.2667,202507.837
2007-03-13 12:35:00,26.11,26.15,26.1,26.14,139811.91222570534,8.2667,8.2794,8.2635,8.2762,139811.9122
2007-03-13 12:40:00,26.14,26.16,26.14,26.15,180146.29049111807,8.2762,8.2825,8.2762,8.2794,180146.2905
2007-03-13 12:45:00,26.15,26.16,26.14,26.14,66875.65308254963,8.2794,8.2825,8.2762,8.2762,66875.6531
2007-03-13 12:50:00,26.14,26.15,26.12,26.14,116614.42006269592,8.2762,8.2794,8.2699,8.2762,116614.4201
2007-03-13 12:55:00,26.13,26.13,26.08,26.11,77951.93312434692,8.273,8.273,8.2572,8.2667,77951.9331
2007-03-13 13:00:00,26.11,26.13,26.1,26.12,356112.8526645768,8.2667,8.273,8.2635,8.2699,356112.8527
2007-03-13 13:05:00,26.12,26.15,26.12,26.13,106165.09926854754,8.2699,8.2794,8.2699,8.273,106165.0993
2007-03-13 13:10:00,26.14,26.14,26.11,26.12,345872.51828631136,8.2762,8.2762,8.2667,8.2699,345872.5183
2007-03-13 13:15:00,26.12,26.13,26.11,26.13,68965.5172413793,8.2699,8.273,8.2667,8.273,68965.5172
2007-03-13 13:20:00,26.13,26.13,26.09,26.11,106165.09926854754,8.273,8.273,8.2604,8.2667,106165.0993
2007-03-13 13:25:00,26.11,26.12,26.08,26.09,84848.48484848485,8.2667,8.2699,8.2572,8.2604,84848.4848
2007-03-13 13:30:00,26.08,26.09,26.05,26.05,136468.12957157785,8.2572,8.2604,8.2477,8.2477,136468.1296
2007-03-13 13:35:00,26.05,26.07,26.04,26.07,166771.15987460816,8.2477,8.254,8.2445,8.254,166771.1599
2007-03-13 13:40:00,26.07,26.07,26.04,26.07,287147.3354231975,8.254,8.254,8.2445,8.254,287147.3354
2007-03-13 13:45:00,26.06,26.12,26.04,26.04,222361.54649947752,8.2509,8.2699,8.2445,8.2445,222361.5465
2007-03-13 13:50:00,26.05,26.08,26.04,26.07,163218.3908045977,8.2477,8.2572,8.2445,8.254,163218.3908
2007-03-13 13:55:00,26.07,26.1,26.07,26.09,122048.06687565308,8.254,8.2635,8.254,8.2604,122048.0669
2007-03-13 14:00:00,26.09,26.11,26.06,26.07,88192.26750261233,8.2604,8.2667,8.2509,8.254,88192.2675
2007-03-13 14:05:00,26.07,26.07,26.02,26.02,174712.6436781609,8.254,8.254,8.2382,8.2382,174712.6437
2007-03-13 14:10:00,26.03,26.05,25.98,25.99,244723.09299895505,8.2414,8.2477,8.2255,8.2287,244723.093
2007-03-13 14:15:00,25.99,26.06,25.99,26.05,212748.17136886105,8.2287,8.2509,8.2287,8.2477,212748.1714
2007-03-13 14:20:00,26.05,26.05,25.98,25.99,192685.4754440961,8.2477,8.2477,8.2255,8.2287,192685.4754
2007-03-13 14:25:00,25.99,26.0,25.98,25.99,453500.5224660397,8.2287,8.2319,8.2255,8.2287,453500.5225
2007-03-13 14:30:00,25.98,25.99,25.97,25.98,191222.57053291536,8.2255,8.2287,8.2224,8.2255,191222.5705
2007-03-13 14:35:00,25.98,25.98,25.94,25.95,236781.6091954023,8.2255,8.2255,8.2129,8.216,236781.6092
2007-03-13 14:40:00,25.95,25.98,25.94,25.98,198746.0815047022,8.216,8.2255,8.2129,8.2255,198746.0815
2007-03-13 14:45:00,25.98,25.99,25.98,25.98,171786.83385579937,8.2255,8.2287,8.2255,8.2255,171786.8339
2007-03-13 14:50:00,25.98,25.99,25.98,25.98,191431.5569487984,8.2255,8.2287,8.2255,8.2255,191431.5569
2007-03-13 14:55:00,25.98,25.98,25.94,25.96,198328.10867293624,8.2255,8.2255,8.2129,8.2192,198328.1087
2007-03-13 15:00:00,25.95,25.97,25.93,25.93,292163.0094043887,8.216,8.2224,8.2097,8.2097,292163.0094
2007-03-13 15:05:00,25.93,25.96,25.9,25.96,212121.21212121213,8.2097,8.2192,8.2002,8.2192,212121.2121
2007-03-13 15:10:00,25.96,25.97,25.95,25.96,164054.33646812956,8.2192,8.2224,8.216,8.2192,164054.3365
2007-03-13 15:15:00,25.95,25.98,25.92,25.98,230303.0303030303,8.216,8.2255,8.2065,8.2255,230303.0303
2007-03-13 15:20:00,25.97,25.99,25.97,25.99,173667.71159874607,8.2224,8.2287,8.2224,8.2287,173667.7116
2007-03-13 15:25:00,25.98,26.0,25.96,25.97,268129.5715778474,8.2255,8.2319,8.2192,8.2224,268129.5716
2007-03-13 15:30:00,25.97,25.98,25.96,25.98,465203.7617554859,8.2224,8.2255,8.2192,8.2255,465203.7618
2007-03-13 15:35:00,25.98,25.99,25.96,25.97,385997.9101358412,8.2255,8.2287,8.2192,8.2224,385997.9101
2007-03-13 15:40:00,25.97,25.97,25.95,25.97,501358.41170323925,8.2224,8.2224,8.216,8.2224,501358.4117
2007-03-13 15:45:00,25.97,25.99,25.95,25.95,374085.684430512,8.2224,8.2287,8.216,8.216,374085.6844
2007-03-13 15:50:00,25.95,25.96,25.86,25.86,467711.5987460815,8.216,8.2192,8.1875,8.1875,467711.5987
2007-03-13 15:55:00,25.86,25.9,25.83,25.84,1069801.4629049113,8.1875,8.2002,8.178,8.1812,1069801.4629
2007-03-14 09:30:00,25.93,25.96,25.84,25.9,422361.5464994775,8.2097,8.2192,8.1812,8.2002,422361.5465
2007-03-14 09:35:00,25.9,25.91,25.77,25.9,196238.24451410657,8.2002,8.2034,8.1591,8.2002,196238.2445
2007-03-14 09:40:00,25.9,25.97,25.89,25.94,263113.8975966562,8.2002,8.2224,8.197,8.2129,263113.8976
2007-03-14 09:45:00,25.93,25.95,25.84,25.91,292163.0094043887,8.2097,8.216,8.1812,8.2034,292163.0094
2007-03-14 09:50:00,25.9,25.92,25.8,25.82,227586.2068965517,8.2002,8.2065,8.1686,8.1749,227586.2069
2007-03-14 09:55:00,25.82,25.89,25.82,25.87,139811.91222570534,8.1749,8.197,8.1749,8.1907,139811.9122
2007-03-14 10:00:00,25.87,25.88,25.83,25.86,171786.83385579937,8.1907,8.1939,8.178,8.1875,171786.8339
2007-03-14 10:05:00,25.86,25.91,25.83,25.9,151933.12434691744,8.1875,8.2034,8.178,8.2002,151933.1243
2007-03-14 10:10:00,25.89,25.95,25.87,25.95,174921.63009404388,8.197,8.216,8.1907,8.216,174921.6301
2007-03-14 10:15:00,25.95,25.96,25.86,25.88,213166.14420062696,8.216,8.2192,8.1875,8.1939,213166.1442
2007-03-14 10:20:00,25.88,25.9,25.87,25.89,161964.4723092999,8.1939,8.2002,8.1907,8.197,161964.4723
2007-03-14 10:25:00,25.88,25.89,25.84,25.86,99268.5475444096,8.1939,8.197,8.1812,8.1875,99268.5475
2007-03-14 10:30:00,25.86,25.88,25.85,25.87,166980.1462904911,8.1875,8.1939,8.1844,8.1907,166980.1463
2007-03-14 10:35:00,25.87,25.91,25.85,25.86,158829.67607105538,8.1907,8.2034,8.1844,8.1875,158829.6761
2007-03-14 10:40:00,25.86,25.88,25.85,25.87,199373.04075235108,8.1875,8.1939,8.1844,8.1907,199373.0408
2007-03-14 10:45:00,25.86,25.89,25.85,25.88,214629.0491118077,8.1875,8.197,8.1844,8.1939,214629.0491
2007-03-14 10:50:00,25.88,25.91,25.86,25.91,100104.49320794149,8.1939,8.2034,8.1875,8.2034,100104.4932
2007-03-14 10:55:00,25.9,25.92,25.86,25.86,108045.97701149424,8.2002,8.2065,8.1875,8.1875,108045.977
2007-03-14 11:00:00,25.87,25.88,25.85,25.88,224242.42424242423,8.1907,8.1939,8.1844,8.1939,224242.4242
2007-03-14 11:05:00,25.88,25.9,25.87,25.89,126018.80877742948,8.1939,8.2002,8.1907,8.197,126018.8088
2007-03-14 11:10:00,25.9,25.92,25.89,25.91,42424.24242424242,8.2002,8.2065,8.197,8.2034,42424.2424
2007-03-14 11:15:00,25.91,25.93,25.91,25.91,92998.9550679206,8.2034,8.2097,8.2034,8.2034,92998.9551
2007-03-14 11:20:00,25.91,25.91,25.89,25.9,115778.47439916406,8.2034,8.2034,8.197,8.2002,115778.4744
2007-03-14 11:25:00,25.9,25.91,25.88,25.89,101358.41170323928,8.2002,8.2034,8.1939,8.197,101358.4117
2007-03-14 11:30:00,25.89,25.89,25.83,25.84,250574.71264367813,8.197,8.197,8.178,8.1812,250574.7126
2007-03-14 11:35:00,25.84,25.89,25.84,25.89,93416.92789968652,8.1812,8.197,8.1812,8.197,93416.9279
2007-03-14 11:40:00,25.89,25.9,25.86,25.9,139184.95297805642,8.197,8.2002,8.1875,8.2002,139184.953
2007-03-14 11:45:00,25.9,25.91,25.88,25.91,121630.09404388716,8.2002,8.2034,8.1939,8.2034,121630.094
2007-03-14 11:50:00,25.91,25.91,25.89,25.91,129153.60501567398,8.2034,8.2034,8.197,8.2034,129153.605
2007-03-14 11:55:00,25.91,25.91,25.84,25.91,171995.82027168234,8.2034,8.2034,8.1812,8.2034,171995.8203
2007-03-14 12:00:00,25.9,25.91,23.98,25.84,190804.5977011494,8.2002,8.2034,7.5923,8.1812,190804.5977
2007-03-14 12:05:00,25.84,25.85,25.82,25.82,156321.83908045976,8.1812,8.1844,8.1749,8.1749,156321.8391
2007-03-14 12:10:00,25.83,25.83,25.77,25.77,345454.54545454547,8.178,8.178,8.1591,8.1591,345454.5455
2007-03-14 12:15:00,25.77,25.8,25.76,25.8,181818.18181818185,8.1591,8.1686,8.1559,8.1686,181818.1818
2007-03-14 12:20:00,25.79,25.8,25.73,25.77,205851.61964472308,8.1654,8.1686,8.1464,8.1591,205851.6196
2007-03-14 12:25:00,25.76,25.78,25.72,25.72,123719.95820271682,8.1559,8.1622,8.1432,8.1432,123719.9582
2007-03-14 12:30:00,25.73,25.75,25.72,25.73,81713.68861024034,8.1464,8.1527,8.1432,8.1464,81713.6886
2007-03-14 12:35:00,25.73,25.74,25.71,25.73,65830.7210031348,8.1464,8.1496,8.1401,8.1464,65830.721
2007-03-14 12:40:00,25.74,25.76,25.73,25.75,92998.9550679206,8.1496,8.1559,8.1464,8.1527,92998.9551
2007-03-14 12:45:00,25.75,25.77,25.72,25.72,100522.46603970742,8.1527,8.1591,8.1432,8.1432,100522.466
2007-03-14 12:50:00,25.72,25.72,25.59,25.61,255590.38662486937,8.1432,8.1432,8.1021,8.1084,255590.3866
2007-03-14 12:55:00,25.61,25.65,25.6,25.63,113688.61024033435,8.1084,8.1211,8.1052,8.1147,113688.6102
2007-03-14 13:00:00,25.63,25.68,25.6,25.65,141692.78996865204,8.1147,8.1306,8.1052,8.1211,141692.79
2007-03-14 13:05:00,25.65,25.69,25.65,25.67,101149.42528735632,8.1211,8.1337,8.1211,8.1274,101149.4253
2007-03-14 13:10:00,25.67,25.78,25.67,25.71,265621.7345872518,8.1274,8.1622,8.1274,8.1401,265621.7346
2007-03-14 13:15:00,25.71,25.79,25.71,25.79,130616.50992685476,8.1401,8.1654,8.1401,8.1654,130616.5099
2007-03-14 13:20:00,25.79,25.8,25.74,25.78,196865.2037617555,8.1654,8.1686,8.1496,8.1622,196865.2038
2007-03-14 13:25:00,25.78,25.81,25.74,25.75,112852.6645768025,8.1622,8.1717,8.1496,8.1527,112852.6646
2007-03-14 13:30:00,25.75,25.78,25.74,25.78,107628.00417972832,8.1527,8.1622,8.1496,8.1622,107628.0042
2007-03-14 13:35:00,25.78,25.84,25.78,25.83,107628.00417972832,8.1622,8.1812,8.1622,8.178,107628.0042
2007-03-14 13:40:00,25.83,25.89,25.82,25.88,178474.39916405434,8.178,8.197,8.1749,8.1939,178474.3992
2007-03-14 13:45:00,25.87,25.87,25.78,25.78,95924.76489028212,8.1907,8.1907,8.1622,8.1622,95924.7649
2007-03-14 13:50:00,25.78,25.79,25.74,25.74,178683.3855799373,8.1622,8.1654,8.1496,8.1496,178683.3856
2007-03-14 13:55:00,25.74,25.75,25.7,25.72,245977.0114942529,8.1496,8.1527,8.1369,8.1432,245977.0115
2007-03-14 14:00:00,25.72,25.74,25.7,25.71,170741.90177638453,8.1432,8.1496,8.1369,8.1401,170741.9018
2007-03-14 14:05:00,25.71,25.74,25.7,25.7,269801.4629049112,8.1401,8.1496,8.1369,8.1369,269801.4629
2007-03-14 14:10:00,25.7,25.74,25.69,25.71,211285.26645768023,8.1369,8.1496,8.1337,8.1401,211285.2665
2007-03-14 14:15:00,25.71,25.73,25.69,25.72,151724.13793103446,8.1401,8.1464,8.1337,8.1432,151724.1379
2007-03-14 14:20:00,25.72,25.75,25.69,25.71,226750.26123301985,8.1432,8.1527,8.1337,8.1401,226750.2612
2007-03-14 14:25:00,25.71,25.72,25.69,25.71,150679.20585161963,8.1401,8.1432,8.1337,8.1401,150679.2059
2007-03-14 14:30:00,25.71,25.77,25.7,25.71,234482.75862068965,8.1401,8.1591,8.1369,8.1401,234482.7586
2007-03-14 14:35:00,25.71,25.72,25.7,25.72,174712.6436781609,8.1401,8.1432,8.1369,8.1432,174712.6437
2007-03-14 14:40:00,25.72,25.76,25.71,25.72,363218.3908045977,8.1432,8.1559,8.1401,8.1432,363218.3908
2007-03-14 14:45:00,25.71,25.73,25.69,25.7,90700.10449320794,8.1401,8.1464,8.1337,8.1369,90700.1045
2007-03-14 14:50:00,25.7,25.71,25.68,25.71,143155.6948798328,8.1369,8.1401,8.1306,8.1401,143155.6949
2007-03-14 14:55:00,25.71,25.74,25.7,25.74,116196.44723093,8.1401,8.1496,8.1369,8.1496,116196.4472
2007-03-14 15:00:00,25.74,25.76,25.72,25.74,210031.3479623824,8.1496,8.1559,8.1432,8.1496,210031.348
2007-03-14 15:05:00,25.73,25.75,25.72,25.73,99059.56112852664,8.1464,8.1527,8.1432,8.1464,99059.5611
2007-03-14 15:10:00,25.73,25.74,25.68,25.68,370323.9289446186,8.1464,8.1496,8.1306,8.1306,370323.9289
2007-03-14 15:15:00,25.67,25.71,25.67,25.7,234900.7314524556,8.1274,8.1401,8.1274,8.1369,234900.7315
2007-03-14 15:20:00,25.69,25.7,25.67,25.69,208986.4158829676,8.1337,8.1369,8.1274,8.1337,208986.4159
2007-03-14 15:25:00,25.69,25.7,25.64,25.65,244514.1065830721,8.1337,8.1369,8.1179,8.1211,244514.1066
2007-03-14 15:30:00,25.65,25.65,25.59,25.6,352142.1107628004,8.1211,8.1211,8.1021,8.1052,352142.1108
2007-03-14 15:35:00,25.6,25.68,25.59,25.66,411703.23928944615,8.1052,8.1306,8.1021,8.1242,411703.2393
2007-03-14 15:40:00,25.65,25.74,25.65,25.73,392476.48902821314,8.1211,8.1496,8.1211,8.1464,392476.489
2007-03-14 15:45:00,25.73,25.74,25.72,25.74,365726.2277951933,8.1464,8.1496,8.1432,8.1496,365726.2278
2007-03-14 15:50:00,25.74,25.77,25.74,25.74,418808.7774294671,8.1496,8.1591,8.1496,8.1496,418808.7774
2007-03-14 15:55:00,25.74,25.74,25.71,25.72,557784.7439916405,8.1496,8.1496,8.1401,8.1432,557784.744
2007-03-15 09:30:00,25.68,25.84,25.62,25.63,375339.6029258098,8.1306,8.1812,8.1116,8.1147,375339.6029
2007-03-15 09:35:00,25.64,25.65,25.59,25.59,61859.97910135841,8.1179,8.1211,8.1021,8.1021,61859.9791
2007-03-15 09:40:00,25.59,25.6,25.52,25.56,141692.78996865204,8.1021,8.1052,8.0799,8.0926,141692.79
2007-03-15 09:45:00,25.56,25.67,25.56,25.58,191431.5569487984,8.0926,8.1274,8.0926,8.0989,191431.5569
2007-03-15 09:50:00,25.58,25.63,25.56,25.61,110135.84117032393,8.0989,8.1147,8.0926,8.1084,110135.8412
2007-03-15 09:55:00,25.61,25.67,25.6,25.66,102403.34378265412,8.1084,8.1274,8.1052,8.1242,102403.3438
2007-03-15 10:00:00,25.66,25.71,25.66,25.7,166353.1870428422,8.1242,8.1401,8.1242,8.1369,166353.187
2007-03-15 10:05:00,25.69,25.71,25.67,25.68,77324.97387669802,8.1337,8.1401,8.1274,8.1306,77324.9739
2007-03-15 10:10:00,25.68,25.68,25.65,25.65,85057.4712643678,8.1306,8.1306,8.1211,8.1211,85057.4713
2007-03-15 10:15:00,25.65,25.67,25.63,25.67,224033.43782654128,8.1211,8.1274,8.1147,8.1274,224033.4378
2007-03-15 10:20:00,25.67,25.72,25.65,25.72,252664.57680250783,8.1274,8.1432,8.1211,8.1432,252664.5768
2007-03-15 10:25:00,25.72,25.74,25.71,25.73,180146.29049111807,8.1432,8.1496,8.1401,8.1464,180146.2905
2007-03-15 10:30:00,25.73,25.74,25.72,25.74,136677.1159874608,8.1464,8.1496,8.1432,8.1496,136677.116
2007-03-15 10:35:00,25.76,25.78,25.74,25.77,210658.3072100313,8.1559,8.1622,8.1496,8.1591,210658.3072
2007-03-15 10:40:00,25.77,25.82,25.77,25.79,303657.262277952,8.1591,8.1749,8.1591,8.1654,303657.2623
2007-03-15 10:45:00,25.79,25.79,25.74,25.75,103657.26227795192,8.1654,8.1654,8.1496,8.1527,103657.2623
2007-03-15 10:50:00,25.75,25.76,25.73,25.75,114315.56948798327,8.1527,8.1559,8.1464,8.1527,114315.5695
2007-03-15 10:55:00,25.75,25.75,25.69,25.7,124764.89028213166,8.1527,8.1527,8.1337,8.1369,124764.8903
2007-03-15 11:00:00,25.69,25.7,25.68,25.7,77742.94670846395,8.1337,8.1369,8.1306,8.1369,77742.9467
2007-03-15 11:05:00,25.7,25.72,25.69,25.69,93625.91431556948,8.1369,8.1432,8.1337,8.1337,93625.9143
2007-03-15 11:10:00,25.69,25.7,25.67,25.67,76280.04179728318,8.1337,8.1369,8.1274,8.1274,76280.0418
2007-03-15 11:15:00,25.67,25.67,25.65,25.66,75235.10971786834,8.1274,8.1274,8.1211,8.1242,75235.1097
2007-03-15 11:20:00,25.66,25.69,25.65,25.68,75444.0961337513,8.1242,8.1337,8.1211,8.1306,75444.0961
2007-03-15 11:25:00,25.69,25.7,25.67,25.67,85057.4712643678,8.1337,8.1369,8.1274,8.1274,85057.4713
2007-03-15 11:30:00,25.67,25.69,25.67,25.69,67293.62591431556,8.1274,8.1337,8.1274,8.1337,67293.6259
2007-03-15 11:35:00,25.69,25.69,25.66,25.66,70010.44932079414,8.1337,8.1337,8.1242,8.1242,70010.4493
2007-03-15 11:40:00,25.66,25.66,25.65,25.65,49111.807732497386,8.1242,8.1242,8.1211,8.1211,49111.8077
2007-03-15 11:45:00,25.65,25.66,25.61,25.62,121839.0804597701,8.1211,8.1242,8.1084,8.1116,121839.0805
2007-03-15 11:50:00,25.62,25.67,25.6,25.67,169070.01044932078,8.1116,8.1274,8.1052,8.1274,169070.0104
2007-03-15 11:55:00,25.67,25.7,25.67,25.69,91745.03657262278,8.1274,8.1369,8.1274,8.1337,91745.0366
2007-03-15 12:00:00,25.69,25.7,25.63,25.68,163636.36363636362,8.1337,8.1369,8.1147,8.1306,163636.3636
2007-03-15 12:05:00,25.68,25.7,25.67,25.67,85684.43051201671,8.1306,8.1369,8.1274,8.1274,85684.4305
2007-03-15 12:10:00,25.67,25.69,25.67,25.68,77951.93312434692,8.1274,8.1337,8.1274,8.1306,77951.9331
2007-03-15 12:15:00,25.68,25.7,25.68,25.69,45350.05224660397,8.1306,8.1369,8.1306,8.1337,45350.0522
2007-03-15 12:20:00,25.69,25.69,25.68,25.69,31765.93521421108,8.1337,8.1337,8.1306,8.1337,31765.9352
2007-03-15 12:25:00,25.69,25.7,25.69,25.7,26332.28840125392,8.1337,8.1369,8.1337,8.1369,26332.2884
2007-03-15 12:30:00,25.69,25.71,25.69,25.7,60815.04702194357,8.1337,8.1401,8.1337,8.1369,60815.047
2007-03-15 12:35:00,25.69,25.7,25.69,25.7,112434.69174503656,8.1337,8.1369,8.1337,8.1369,112434.6917
2007-03-15 12:40:00,25.7,25.72,25.7,25.72,151306.16509926855,8.1369,8.1432,8.1369,8.1432,151306.1651
2007-03-15 12:45:00,25.72,25.73,25.71,25.71,113897.59665621734,8.1432,8.1464,8.1401,8.1401,113897.5967
2007-03-15 12:50:00,25.71,25.71,25.7,25.7,58934.16927899687,8.1401,8.1401,8.1369,8.1369,58934.1693
2007-03-15 12:55:00,25.7,25.71,25.69,25.7,144618.59979101358,8.1369,8.1401,8.1337,8.1369,144618.5998
2007-03-15 13:00:00,25.7,25.71,25.7,25.71,91327.06374085684,8.1369,8.1401,8.1369,8.1401,91327.0637
2007-03-15 13:05:00,25.7,25.72,25.7,25.71,295088.81922675023,8.1369,8.1432,8.1369,8.1401,295088.8192
2007-03-15 13:10:00,25.7,25.72,25.7,25.71,70010.44932079414,8.1369,8.1432,8.1369,8.1401,70010.4493
2007-03-15 13:15:00,25.71,25.72,25.69,25.7,77951.93312434692,8.1401,8.1432,8.1337,8.1369,77951.9331
2007-03-15 13:20:00,25.7,25.7,25.63,25.63,99059.56112852664,8.1369,8.1369,8.1147,8.1147,99059.5611
2007-03-15 13:25:00,25.63,25.65,25.61,25.64,79414.83803552769,8.1147,8.1211,8.1084,8.1179,79414.838
2007-03-15 13:30:00,25.64,25.64,25.6,25.61,81086.72936259143,8.1179,8.1179,8.1052,8.1084,81086.7294
2007-03-15 13:35:00,25.6,25.62,25.55,25.55,187460.815047022,8.1052,8.1116,8.0894,8.0894,187460.815
2007-03-15 13:40:00,25.55,25.59,25.54,25.58,200208.98641588297,8.0894,8.1021,8.0862,8.0989,200208.9864
2007-03-15 13:45:00,25.58,25.65,25.58,25.63,107628.00417972832,8.0989,8.1211,8.0989,8.1147,107628.0042
2007-03-15 13:50:00,25.63,25.71,25.63,25.64,200417.97283176592,8.1147,8.1401,8.1147,8.1179,200417.9728
2007-03-15 13:55:00,25.64,25.65,25.61,25.63,104284.22152560083,8.1179,8.1211,8.1084,8.1147,104284.2215
2007-03-15 14:00:00,25.63,25.64,25.59,25.61,91327.06374085684,8.1147,8.1179,8.1021,8.1084,91327.0637
2007-03-15 14:05:00,25.61,25.65,25.61,25.62,88401.25391849529,8.1084,8.1211,8.1084,8.1116,88401.2539
2007-03-15 14:10:00,25.62,25.62,25.58,25.59,120167.18913270636,8.1116,8.1116,8.0989,8.1021,120167.1891
2007-03-15 14:15:00,25.59,25.63,25.56,25.6,211076.2800417973,8.1021,8.1147,8.0926,8.1052,211076.28
2007-03-15 14:20:00,25.6,25.64,25.59,25.61,77533.96029258097,8.1052,8.1179,8.1021,8.1084,77533.9603
2007-03-15 14:25:00,25.61,25.64,25.61,25.63,57680.250783699055,8.1084,8.1179,8.1084,8.1147,57680.2508
2007-03-15 14:30:00,25.62,25.64,25.62,25.63,59979.1013584117,8.1116,8.1179,8.1116,8.1147,59979.1014
2007-03-15 14:35:00,25.63,25.65,25.63,25.64,81086.72936259143,8.1147,8.1211,8.1147,8.1179,81086.7294
2007-03-15 14:40:00,25.65,25.68,25.64,25.67,132079.41483803553,8.1211,8.1306,8.1179,8.1274,132079.4148
2007-03-15 14:45:00,25.67,25.69,25.67,25.69,66875.65308254963,8.1274,8.1337,8.1274,8.1337,66875.6531
2007-03-15 14:50:00,25.69,25.7,25.65,25.66,149216.30094043887,8.1337,8.1369,8.1211,8.1242,149216.3009
2007-03-15 14:55:00,25.65,25.68,25.65,25.65,138557.99373040753,8.1211,8.1306,8.1211,8.1211,138557.9937
2007-03-15 15:00:00,25.66,25.67,25.63,25.64,106165.09926854754,8.1242,8.1274,8.1147,8.1179,106165.0993
2007-03-15 15:05:00,25.64,25.67,25.64,25.67,120167.18913270636,8.1179,8.1274,8.1179,8.1274,120167.1891
2007-03-15 15:10:00,25.66,25.67,25.61,25.62,153187.04284221525,8.1242,8.1274,8.1084,8.1116,153187.0428
2007-03-15 15:15:00,25.62,25.64,25.62,25.62,84012.53918495297,8.1116,8.1179,8.1116,8.1116,84012.5392
2007-03-15 15:20:00,25.62,25.65,25.61,25.64,106374.08568443052,8.1116,8.1211,8.1084,8.1179,106374.0857
2007-03-15 15:25:00,25.64,25.64,25.6,25.6,144827.58620689655,8.1179,8.1179,8.1052,8.1052,144827.5862
2007-03-15 15:30:00,25.6,25.65,25.6,25.65,111180.77324973876,8.1052,8.1211,8.1052,8.1211,111180.7732
2007-03-15 15:35:00,25.65,25.65,25.63,25.64,116405.43364681296,8.1211,8.1211,8.1147,8.1179,116405.4336
2007-03-15 15:40:00,25.64,25.66,25.64,25.65,202089.86415882967,8.1179,8.1242,8.1179,8.1211,202089.8642
2007-03-15 15:45:00,25.65,25.66,25.64,25.66,118913.27063740855,8.1211,8.1242,8.1179,8.1242,118913.2706
2007-03-15 15:50:00,25.66,25.67,25.64,25.65,170114.9425287356,8.1242,8.1274,8.1179,8.1211,170114.9425
2007-03-15 15:55:00,25.65,25.67,25.63,25.65,243469.17450365727,8.1211,8.1274,8.1147,8.1211,243469.1745
2007-03-16 09:30:00,25.57,25.57,25.43,25.44,5147753.396029258,8.0957,8.0957,8.0514,8.0546,5147753.396
2007-03-16 09:35:00,25.44,25.52,25.41,25.5,189341.69278996863,8.0546,8.0799,8.0451,8.0736,189341.6928
2007-03-16 09:40:00,25.5,25.58,25.45,25.48,278369.90595611284,8.0736,8.0989,8.0577,8.0672,278369.906
2007-03-16 09:45:00,25.48,25.58,25.48,25.56,156112.8526645768,8.0672,8.0989,8.0672,8.0926,156112.8527
2007-03-16 09:50:00,25.56,25.6,25.51,25.54,172622.77951933123,8.0926,8.1052,8.0767,8.0862,172622.7795
2007-03-16 09:55:00,25.53,25.54,25.45,25.5,206478.578892372,8.0831,8.0862,8.0577,8.0736,206478.5789
2007-03-16 10:00:00,25.5,25.5,25.42,25.47,306583.0721003135,8.0736,8.0736,8.0482,8.0641,306583.0721
2007-03-16 10:05:00,25.48,25.48,25.44,25.44,135423.19749216302,8.0672,8.0672,8.0546,8.0546,135423.1975
2007-03-16 10:10:00,25.44,25.45,25.4,25.4,153605.0156739812,8.0546,8.0577,8.0419,8.0419,153605.0157
2007-03-16 10:15:00,25.41,25.42,25.39,25.4,131243.46917450364,8.0451,8.0482,8.0387,8.0419,131243.4692
2007-03-16 10:20:00,25.39,25.4,25.36,25.37,235109.7178683385,8.0387,8.0419,8.0292,8.0324,235109.7179
2007-03-16 10:25:00,25.38,25.38,25.33,25.35,236572.62277951933,8.0356,8.0356,8.0197,8.0261,236572.6228
2007-03-16 10:30:00,25.35,25.37,25.35,25.37,229258.09822361547,8.0261,8.0324,8.0261,8.0324,229258.0982
2007-03-16 10:35:00,25.37,25.37,25.33,25.34,288819.2267502612,8.0324,8.0324,8.0197,8.0229,288819.2268
2007-03-16 10:40:00,25.34,25.36,25.33,25.35,153187.04284221525,8.0229,8.0292,8.0197,8.0261,153187.0428
2007-03-16 10:45:00,25.36,25.37,25.35,25.37,174921.63009404388,8.0292,8.0324,8.0261,8.0324,174921.6301
2007-03-16 10:50:00,25.37,25.4,25.36,25.4,126018.80877742948,8.0324,8.0419,8.0292,8.0419,126018.8088
2007-03-16 10:55:00,25.4,25.43,25.39,25.41,174712.6436781609,8.0419,8.0514,8.0387,8.0451,174712.6437
2007-03-16 11:00:00,25.4,25.43,25.35,25.37,134796.2382445141,8.0419,8.0514,8.0261,8.0324,134796.2382
2007-03-16 11:05:00,25.37,25.38,25.37,25.37,55381.400208986415,8.0324,8.0356,8.0324,8.0324,55381.4002
2007-03-16 11:10:00,25.37,25.38,25.34,25.37,122466.039707419,8.0324,8.0356,8.0229,8.0324,122466.0397
2007-03-16 11:15:00,25.37,25.39,25.35,25.38,86102.40334378266,8.0324,8.0387,8.0261,8.0356,86102.4033
2007-03-16 11:20:00,25.38,25.39,25.36,25.37,91745.03657262278,8.0356,8.0387,8.0292,8.0324,91745.0366
2007-03-16 11:25:00,25.37,25.37,25.31,25.33,150470.21943573668,8.0324,8.0324,8.0134,8.0197,150470.2194
2007-03-16 11:30:00,25.33,25.34,25.27,25.27,126645.76802507836,8.0197,8.0229,8.0007,8.0007,126645.768
2007-03-16 11:35:00,25.28,25.31,25.26,25.31,165517.24137931035,8.0039,8.0134,7.9976,8.0134,165517.2414
2007-03-16 11:40:00,25.31,25.32,25.3,25.31,127690.7001044932,8.0134,8.0166,8.0102,8.0134,127690.7001
2007-03-16 11:45:00,25.31,25.35,25.3,25.34,105747.1264367816,8.0134,8.0261,8.0102,8.0229,105747.1264
2007-03-16 11:50:00,25.35,25.36,25.31,25.32,221107.6280041797,8.0261,8.0292,8.0134,8.0166,221107.628
2007-03-16 11:55:00,25.33,25.36,25.32,25.34,135214.21107628004,8.0197,8.0292,8.0166,8.0229,135214.2111
2007-03-16 12:00:00,25.34,25.36,25.32,25.34,103448.27586206896,8.0229,8.0292,8.0166,8.0229,103448.2759
2007-03-16 12:05:00,25.34,25.34,25.32,25.34,100313.47962382445,8.0229,8.0229,8.0166,8.0229,100313.4796
2007-03-16 12:10:00,25.35,25.35,25.33,25.34,54127.481713688605,8.0261,8.0261,8.0197,8.0229,54127.4817
2007-03-16 12:15:00,25.33,25.35,25.33,25.33,100731.45245559038,8.0197,8.0261,8.0197,8.0197,100731.4525
2007-03-16 12:20:00,25.33,25.34,25.32,25.33,134587.25182863112,8.0197,8.0229,8.0166,8.0197,134587.2518
2007-03-16 12:25:00,25.33,25.34,25.33,25.34,61442.00626959247,8.0197,8.0229,8.0197,8.0229,61442.0063
2007-03-16 12:30:00,25.34,25.34,25.32,25.32,73563.2183908046,8.0229,8.0229,8.0166,8.0166,73563.2184
2007-03-16 12:35:00,25.32,25.34,25.32,25.33,35736.67711598746,8.0166,8.0229,8.0166,8.0197,35736.6771
2007-03-16 12:40:00,25.33,25.36,25.33,25.36,57680.250783699055,8.0197,8.0292,8.0197,8.0292,57680.2508
2007-03-16 12:45:00,25.36,25.36,25.35,25.35,84848.48484848485,8.0292,8.0292,8.0261,8.0261,84848.4848
2007-03-16 12:50:00,25.36,25.36,25.35,25.36,69592.47648902821,8.0292,8.0292,8.0261,8.0292,69592.4765
2007-03-16 12:55:00,25.36,25.36,25.35,25.36,117241.37931034484,8.0292,8.0292,8.0261,8.0292,117241.3793
2007-03-16 13:00:00,25.36,25.36,25.35,25.35,69383.49007314524,8.0292,8.0292,8.0261,8.0261,69383.4901
2007-03-16 13:05:00,25.35,25.36,25.34,25.35,32392.89446185997,8.0261,8.0292,8.0229,8.0261,32392.8945
2007-03-16 13:10:00,25.36,25.36,25.35,25.36,71682.34064785788,8.0292,8.0292,8.0261,8.0292,71682.3406
2007-03-16 13:15:00,25.36,25.36,25.35,25.36,146917.45036572622,8.0292,8.0292,8.0261,8.0292,146917.4504
2007-03-16 13:20:00,25.36,25.37,25.36,25.37,111807.73249738768,8.0292,8.0324,8.0292,8.0324,111807.7325
2007-03-16 13:25:00,25.37,25.37,25.37,25.37,24242.42424242424,8.0324,8.0324,8.0324,8.0324,24242.4242
2007-03-16 13:30:00,25.37,25.38,25.37,25.37,60188.08777429467,8.0324,8.0356,8.0324,8.0324,60188.0878
2007-03-16 13:35:00,25.37,25.38,25.35,25.37,198746.0815047022,8.0324,8.0356,8.0261,8.0324,198746.0815
2007-03-16 13:40:00,25.37,25.37,25.36,25.37,41797.28317659352,8.0324,8.0324,8.0292,8.0324,41797.2832
2007-03-16 13:45:00,25.36,25.37,25.34,25.36,69592.47648902821,8.0292,8.0324,8.0229,8.0292,69592.4765
2007-03-16 13:50:00,25.36,25.38,25.36,25.38,41170.32392894461,8.0292,8.0356,8.0292,8.0356,41170.3239
2007-03-16 13:55:00,25.38,25.38,25.37,25.38,40543.36468129572,8.0356,8.0356,8.0324,8.0356,40543.3647
2007-03-16 14:00:00,25.37,25.37,25.33,25.33,117659.35214211076,8.0324,8.0324,8.0197,8.0197,117659.3521
2007-03-16 14:05:00,25.33,25.34,25.3,25.31,124555.90386624869,8.0197,8.0229,8.0102,8.0134,124555.9039
2007-03-16 14:10:00,25.31,25.33,25.29,25.31,135423.19749216302,8.0134,8.0197,8.0071,8.0134,135423.1975
2007-03-16 14:15:00,25.31,25.32,25.3,25.31,81713.68861024034,8.0134,8.0166,8.0102,8.0134,81713.6886
2007-03-16 14:20:00,25.31,25.31,25.28,25.28,156948.79832810868,8.0134,8.0134,8.0039,8.0039,156948.7983
2007-03-16 14:25:00,25.28,25.3,25.28,25.3,111807.73249738768,8.0039,8.0102,8.0039,8.0102,111807.7325
2007-03-16 14:30:00,25.3,25.31,25.28,25.29,94461.85997910135,8.0102,8.0134,8.0039,8.0071,94461.86
2007-03-16 14:35:00,25.29,25.31,25.28,25.31,107628.00417972832,8.0071,8.0134,8.0039,8.0134,107628.0042
2007-03-16 14:40:00,25.31,25.31,25.27,25.29,115151.51515151517,8.0134,8.0134,8.0007,8.0071,115151.5152
2007-03-16 14:45:00,25.3,25.33,25.28,25.33,151933.12434691744,8.0102,8.0197,8.0039,8.0197,151933.1243
2007-03-16 14:50:00,25.32,25.33,25.3,25.33,367816.091954023,8.0166,8.0197,8.0102,8.0197,367816.092
2007-03-16 14:55:00,25.33,25.36,25.32,25.35,233228.84012539184,8.0197,8.0292,8.0166,8.0261,233228.8401
2007-03-16 15:00:00,25.35,25.37,25.34,25.36,235945.6635318704,8.0261,8.0324,8.0229,8.0292,235945.6635
2007-03-16 15:05:00,25.36,25.36,25.35,25.35,69383.49007314524,8.0292,8.0292,8.0261,8.0261,69383.4901
2007-03-16 15:10:00,25.36,25.37,25.36,25.37,95715.77847439917,8.0292,8.0324,8.0292,8.0324,95715.7785
2007-03-16 15:15:00,25.37,25.38,25.37,25.37,103448.27586206896,8.0324,8.0356,8.0324,8.0324,103448.2759
2007-03-16 15:20:00,25.37,25.39,25.37,25.39,141483.80355276907,8.0324,8.0387,8.0324,8.0387,141483.8036
2007-03-16 15:25:00,25.38,25.39,25.37,25.39,191431.5569487984,8.0356,8.0387,8.0324,8.0387,191431.5569
2007-03-16 15:30:00,25.39,25.39,25.37,25.37,214420.06269592475,8.0387,8.0387,8.0324,8.0324,214420.0627
2007-03-16 15:35:00,25.37,25.37,25.36,25.36,236154.64994775332,8.0324,8.0324,8.0292,8.0292,236154.6499
2007-03-16 15:40:00,25.36,25.36,25.33,25.35,277742.94670846395,8.0292,8.0292,8.0197,8.0261,277742.9467
2007-03-16 15:45:00,25.35,25.39,25.35,25.38,329780.56426332286,8.0261,8.0387,8.0261,8.0356,329780.5643
2007-03-16 15:50:00,25.39,25.39,25.3,25.3,587878.7878787878,8.0387,8.0387,8.0102,8.0102,587878.7879
2007-03-16 15:55:00,25.29,25.31,25.28,25.3,557366.7711598746,8.0071,8.0134,8.0039,8.0102,557366.7712
2007-03-19 09:30:00,25.37,25.41,25.34,25.38,261024.03343782653,8.0324,8.0451,8.0229,8.0356,261024.0334
2007-03-19 09:35:00,25.37,25.39,25.34,25.34,102403.34378265412,8.0324,8.0387,8.0229,8.0229,102403.3438
2007-03-19 09:40:00,25.34,25.36,25.34,25.35,109717.868338558,8.0229,8.0292,8.0229,8.0261,109717.8683
2007-03-19 09:45:00,25.35,25.36,25.33,25.35,70219.43573667711,8.0261,8.0292,8.0197,8.0261,70219.4357
2007-03-19 09:50:00,25.34,25.35,25.33,25.34,68338.5579937304,8.0229,8.0261,8.0197,8.0229,68338.558
2007-03-19 09:55:00,25.34,25.34,25.32,25.34,74399.16405433646,8.0229,8.0229,8.0166,8.0229,74399.1641
2007-03-19 10:00:00,25.34,25.36,25.34,25.35,79414.83803552769,8.0229,8.0292,8.0229,8.0261,79414.838
2007-03-19 10:05:00,25.35,25.36,25.33,25.34,72100.31347962382,8.0261,8.0292,8.0197,8.0229,72100.3135
2007-03-19 10:10:00,25.35,25.35,25.32,25.32,105747.1264367816,8.0261,8.0261,8.0166,8.0166,105747.1264
2007-03-19 10:15:00,25.32,25.34,25.32,25.32,127481.71368861024,8.0166,8.0229,8.0166,8.0166,127481.7137
2007-03-19 10:20:00,25.33,25.35,25.32,25.35,145036.57262277952,8.0197,8.0261,8.0166,8.0261,145036.5726
2007-03-19 10:25:00,25.35,25.35,25.34,25.34,78160.91954022988,8.0261,8.0261,8.0229,8.0229,78160.9195
2007-03-19 10:30:00,25.34,25.35,25.33,25.35,119122.25705329153,8.0229,8.0261,8.0197,8.0261,119122.2571
2007-03-19 10:35:00,25.35,25.35,25.31,25.32,155903.86624869384,8.0261,8.0261,8.0134,8.0166,155903.8662
2007-03-19 10:40:00,25.32,25.34,25.31,25.34,120585.16196447233,8.0166,8.0229,8.0134,8.0229,120585.162
2007-03-19 10:45:00,25.35,25.36,25.34,25.36,46603.97074190177,8.0261,8.0292,8.0229,8.0292,46603.9707
2007-03-19 10:50:00,25.36,25.37,25.35,25.37,232392.89446186,8.0292,8.0324,8.0261,8.0324,232392.8945
2007-03-19 10:55:00,25.36,25.37,25.35,25.36,116823.4064785789,8.0292,8.0324,8.0261,8.0292,116823.4065
2007-03-19 11:00:00,25.36,25.36,25.34,25.34,118913.27063740855,8.0292,8.0292,8.0229,8.0229,118913.2706
2007-03-19 11:05:00,25.34,25.34,25.31,25.32,195820.27168234065,8.0229,8.0229,8.0134,8.0166,195820.2717
2007-03-19 11:10:00,25.32,25.32,25.3,25.32,112434.69174503656,8.0166,8.0166,8.0102,8.0166,112434.6917
2007-03-19 11:15:00,25.32,25.35,25.31,25.34,111598.7460815047,8.0166,8.0261,8.0134,8.0229,111598.7461
2007-03-19 11:20:00,25.34,25.35,25.34,25.35,52455.59038662487,8.0229,8.0261,8.0229,8.0261,52455.5904
2007-03-19 11:25:00,25.35,25.36,25.33,25.33,104911.18077324974,8.0261,8.0292,8.0197,8.0197,104911.1808
2007-03-19 11:30:00,25.33,25.35,25.33,25.35,92789.9686520376,8.0197,8.0261,8.0197,8.0261,92789.9687
2007-03-19 11:35:00,25.35,25.37,25.34,25.35,304284.2215256008,8.0261,8.0324,8.0229,8.0261,304284.2215
2007-03-19 11:40:00,25.35,25.37,25.35,25.37,176175.5485893417,8.0261,8.0324,8.0261,8.0324,176175.5486
2007-03-19 11:45:00,25.37,25.37,25.36,25.37,323719.95820271684,8.0324,8.0324,8.0292,8.0324,323719.9582
2007-03-19 11:50:00,25.37,25.37,25.36,25.37,40334.37826541275,8.0324,8.0324,8.0292,8.0324,40334.3783
2007-03-19 11:55:00,25.37,25.37,25.35,25.37,265621.7345872518,8.0324,8.0324,8.0261,8.0324,265621.7346
2007-03-19 12:00:00,25.37,25.37,25.36,25.36,53291.53605015674,8.0324,8.0324,8.0292,8.0292,53291.5361
2007-03-19 12:05:00,25.37,25.37,25.36,25.37,78369.90595611285,8.0324,8.0324,8.0292,8.0324,78369.906
2007-03-19 12:10:00,25.36,25.38,25.36,25.38,90282.131661442,8.0292,8.0356,8.0292,8.0356,90282.1317
2007-03-19 12:15:00,25.38,25.4,25.37,25.39,148589.34169278995,8.0356,8.0419,8.0324,8.0387,148589.3417
2007-03-19 12:20:00,25.39,25.41,25.39,25.41,101358.41170323928,8.0387,8.0451,8.0387,8.0451,101358.4117
2007-03-19 12:25:00,25.4,25.41,25.38,25.38,66039.70741901777,8.0419,8.0451,8.0356,8.0356,66039.7074
2007-03-19 12:30:00,25.38,25.39,25.35,25.38,110135.84117032393,8.0356,8.0387,8.0261,8.0356,110135.8412
2007-03-19 12:35:00,25.38,25.4,25.38,25.39,68756.53082549635,8.0356,8.0419,8.0356,8.0387,68756.5308
2007-03-19 12:40:00,25.39,25.39,25.38,25.39,38453.50052246604,8.0387,8.0387,8.0356,8.0387,38453.5005
2007-03-19 12:45:00,25.38,25.4,25.38,25.4,53500.52246603971,8.0356,8.0419,8.0356,8.0419,53500.5225
2007-03-19 12:50:00,25.39,25.4,25.38,25.39,65830.7210031348,8.0387,8.0419,8.0356,8.0387,65830.721
2007-03-19 12:55:00,25.39,25.39,25.36,25.37,110344.8275862069,8.0387,8.0387,8.0292,8.0324,110344.8276
2007-03-19 13:00:00,25.37,25.37,25.35,25.36,108463.94984326018,8.0324,8.0324,8.0261,8.0292,108463.9498
2007-03-19 13:05:00,25.37,25.41,25.36,25.4,116823.4064785789,8.0324,8.0451,8.0292,8.0419,116823.4065
2007-03-19 13:10:00,25.41,25.44,25.4,25.44,98432.60188087774,8.0451,8.0546,8.0419,8.0546,98432.6019
2007-03-19 13:15:00,25.43,25.44,25.42,25.44,63740.85684430512,8.0514,8.0546,8.0482,8.0546,63740.8568
2007-03-19 13:20:00,25.44,25.44,25.42,25.43,65412.74817136886,8.0546,8.0546,8.0482,8.0514,65412.7482
2007-03-19 13:25:00,25.43,25.44,25.42,25.43,123510.97178683383,8.0514,8.0546,8.0482,8.0514,123510.9718
2007-03-19 13:30:00,25.43,25.44,25.43,25.43,69801.46290491118,8.0514,8.0546,8.0514,8.0514,69801.4629
2007-03-19 13:35:00,25.43,25.44,25.43,25.44,99686.52037617554,8.0514,8.0546,8.0514,8.0546,99686.5204
2007-03-19 13:40:00,25.45,25.49,25.44,25.48,146499.47753396028,8.0577,8.0704,8.0546,8.0672,146499.4775
2007-03-19 13:45:00,25.49,25.49,25.46,25.46,70637.40856844305,8.0704,8.0704,8.0609,8.0609,70637.4086
2007-03-19 13:50:00,25.46,25.46,25.42,25.42,83176.5935214211,8.0609,8.0609,8.0482,8.0482,83176.5935
2007-03-19 13:55:00,25.42,25.43,25.37,25.37,182863.11389759663,8.0482,8.0514,8.0324,8.0324,182863.1139
2007-03-19 14:00:00,25.37,25.44,25.37,25.43,207732.4973876698,8.0324,8.0546,8.0324,8.0514,207732.4974
2007-03-19 14:05:00,25.43,25.43,25.4,25.41,132497.38766980145,8.0514,8.0514,8.0419,8.0451,132497.3877
2007-03-19 14:10:00,25.41,25.41,25.38,25.39,75235.10971786834,8.0451,8.0451,8.0356,8.0387,75235.1097
2007-03-19 14:15:00,25.39,25.39,25.38,25.39,68965.5172413793,8.0387,8.0387,8.0356,8.0387,68965.5172
2007-03-19 14:20:00,25.39,25.39,25.36,25.36,130616.50992685476,8.0387,8.0387,8.0292,8.0292,130616.5099
2007-03-19 14:25:00,25.36,25.37,25.32,25.34,181818.18181818185,8.0292,8.0324,8.0166,8.0229,181818.1818
2007-03-19 14:30:00,25.34,25.37,25.34,25.36,401671.8913270637,8.0229,8.0324,8.0229,8.0292,401671.8913
2007-03-19 14:35:00,25.36,25.4,25.36,25.4,110553.81400208986,8.0292,8.0419,8.0292,8.0419,110553.814
2007-03-19 14:40:00,25.4,25.4,25.38,25.38,107210.03134796236,8.0419,8.0419,8.0356,8.0356,107210.0313
2007-03-19 14:45:00,25.38,25.4,25.37,25.39,63113.89759665621,8.0356,8.0419,8.0324,8.0387,63113.8976
2007-03-19 14:50:00,25.39,25.41,25.38,25.39,87147.3354231975,8.0387,8.0451,8.0356,8.0387,87147.3354
2007-03-19 14:55:00,25.39,25.41,25.38,25.4,114733.5423197492,8.0387,8.0451,8.0356,8.0419,114733.5423
2007-03-19 15:00:00,25.4,25.41,25.38,25.38,138349.00731452456,8.0419,8.0451,8.0356,8.0356,138349.0073
2007-03-19 15:05:00,25.38,25.39,25.37,25.37,128108.67293625914,8.0356,8.0387,8.0324,8.0324,128108.6729
2007-03-19 15:10:00,25.37,25.38,25.36,25.37,88401.25391849529,8.0324,8.0356,8.0292,8.0324,88401.2539
2007-03-19 15:15:00,25.37,25.37,25.35,25.37,133124.34691745037,8.0324,8.0324,8.0261,8.0324,133124.3469
2007-03-19 15:20:00,25.37,25.39,25.37,25.37,95924.76489028212,8.0324,8.0387,8.0324,8.0324,95924.7649
2007-03-19 15:25:00,25.37,25.39,25.36,25.38,207523.51097178683,8.0324,8.0387,8.0292,8.0356,207523.511
2007-03-19 15:30:00,25.38,25.43,25.38,25.42,265412.74817136885,8.0356,8.0514,8.0356,8.0482,265412.7482
2007-03-19 15:35:00,25.42,25.43,25.4,25.43,121003.13479623824,8.0482,8.0514,8.0419,8.0514,121003.1348
2007-03-19 15:40:00,25.43,25.43,25.41,25.43,129571.57784743993,8.0514,8.0514,8.0451,8.0514,129571.5778
2007-03-19 15:45:00,25.42,25.46,25.41,25.44,271891.3270637409,8.0482,8.0609,8.0451,8.0546,271891.3271
2007-03-19 15:50:00,25.43,25.44,25.41,25.43,197074.19017763843,8.0514,8.0546,8.0451,8.0514,197074.1902
2007-03-19 15:55:00,25.43,25.45,25.41,25.45,251410.65830721,8.0514,8.0577,8.0451,8.0577,251410.6583
2007-03-20 09:30:00,25.48,25.48,25.37,25.47,262068.96551724136,8.0672,8.0672,8.0324,8.0641,262068.9655
2007-03-20 09:35:00,25.46,25.55,25.45,25.55,137095.08881922674,8.0609,8.0894,8.0577,8.0894,137095.0888
2007-03-20 09:40:00,25.54,25.6,25.53,25.57,115151.51515151517,8.0862,8.1052,8.0831,8.0957,115151.5152
2007-03-20 09:45:00,25.58,25.58,25.49,25.52,113061.65099268548,8.0989,8.0989,8.0704,8.0799,113061.651
2007-03-20 09:50:00,25.53,25.58,25.51,25.57,90282.131661442,8.0831,8.0989,8.0767,8.0957,90282.1317
2007-03-20 09:55:00,25.57,25.61,25.57,25.6,185370.95088819225,8.0957,8.1084,8.0957,8.1052,185370.9509
2007-03-20 10:00:00,25.59,25.6,25.58,25.6,146499.47753396028,8.1021,8.1052,8.0989,8.1052,146499.4775
2007-03-20 10:05:00,25.6,25.62,25.59,25.59,117241.37931034484,8.1052,8.1116,8.1021,8.1021,117241.3793
2007-03-20 10:10:00,25.59,25.6,25.58,25.6,88401.25391849529,8.1021,8.1052,8.0989,8.1052,88401.2539
2007-03-20 10:15:00,25.6,25.6,25.55,25.59,279623.8244514107,8.1052,8.1052,8.0894,8.1021,279623.8245
2007-03-20 10:20:00,25.59,25.59,25.58,25.59,104911.18077324974,8.1021,8.1021,8.0989,8.1021,104911.1808
2007-03-20 10:25:00,25.59,25.59,25.56,25.58,160292.58098223616,8.1021,8.1021,8.0926,8.0989,160292.581
2007-03-20 10:30:00,25.58,25.59,25.56,25.56,65830.7210031348,8.0989,8.1021,8.0926,8.0926,65830.721
2007-03-20 10:35:00,25.56,25.58,25.55,25.56,140229.88505747126,8.0926,8.0989,8.0894,8.0926,140229.8851
2007-03-20 10:40:00,25.56,25.59,25.56,25.59,91536.0501567398,8.0926,8.1021,8.0926,8.1021,91536.0502
2007-03-20 10:45:00,25.58,25.59,25.58,25.59,272100.3134796238,8.0989,8.1021,8.0989,8.1021,272100.3135
2007-03-20 10:50:00,25.59,25.64,25.59,25.64,118286.31138975966,8.1021,8.1179,8.1021,8.1179,118286.3114
2007-03-20 10:55:00,25.64,25.67,25.63,25.67,101776.3845350052,8.1179,8.1274,8.1147,8.1274,101776.3845
2007-03-20 11:00:00,25.67,25.76,25.67,25.73,295924.7648902821,8.1274,8.1559,8.1274,8.1464,295924.7649
2007-03-20 11:05:00,25.73,25.74,25.71,25.73,206896.5517241379,8.1464,8.1496,8.1401,8.1464,206896.5517
2007-03-20 11:10:00,25.73,25.75,25.73,25.73,127063.7408568443,8.1464,8.1527,8.1464,8.1464,127063.7409
2007-03-20 11:15:00,25.73,25.76,25.73,25.74,188923.7199582027,8.1464,8.1559,8.1464,8.1496,188923.72
2007-03-20 11:20:00,25.74,25.75,25.73,25.73,191431.5569487984,8.1496,8.1527,8.1464,8.1464,191431.5569
2007-03-20 11:25:00,25.73,25.74,25.71,25.71,181609.19540229885,8.1464,8.1496,8.1401,8.1401,181609.1954
2007-03-20 11:30:00,25.71,25.72,25.71,25.71,344200.62695924763,8.1401,8.1432,8.1401,8.1401,344200.627
2007-03-20 11:35:00,25.71,25.73,25.71,25.71,275026.1233019854,8.1401,8.1464,8.1401,8.1401,275026.1233
2007-03-20 11:40:00,25.71,25.71,25.67,25.71,103448.27586206896,8.1401,8.1401,8.1274,8.1401,103448.2759
2007-03-20 11:45:00,25.7,25.76,25.7,25.76,143573.66771159874,8.1369,8.1559,8.1369,8.1559,143573.6677
2007-03-20 11:50:00,25.76,25.77,25.73,25.76,137931.0344827586,8.1559,8.1591,8.1464,8.1559,137931.0345
2007-03-20 11:55:00,25.76,25.79,25.76,25.79,135005.22466039707,8.1559,8.1654,8.1559,8.1654,135005.2247
2007-03-20 12:00:00,25.79,25.85,25.79,25.83,452664.5768025078,8.1654,8.1844,8.1654,8.178,452664.5768
2007-03-20 12:05:00,25.82,25.83,25.8,25.81,287983.2810867294,8.1749,8.178,8.1686,8.1717,287983.2811
2007-03-20 12:10:00,25.81,25.83,25.79,25.79,261859.9791013584,8.1717,8.178,8.1654,8.1654,261859.9791
2007-03-20 12:15:00,25.8,25.81,25.78,25.8,110762.80041797285,8.1686,8.1717,8.1622,8.1686,110762.8004
2007-03-20 12:20:00,25.81,25.86,25.8,25.86,247230.92998955067,8.1717,8.1875,8.1686,8.1875,247230.93
2007-03-20 12:25:00,25.86,25.89,25.83,25.89,299059.56112852664,8.1875,8.197,8.178,8.197,299059.5611
2007-03-20 12:30:00,25.9,25.91,25.88,25.89,206478.578892372,8.2002,8.2034,8.1939,8.197,206478.5789
2007-03-20 12:35:00,25.89,25.91,25.88,25.9,114942.52873563218,8.197,8.2034,8.1939,8.2002,114942.5287
2007-03-20 12:40:00,25.9,25.91,25.89,25.9,82967.60710553813,8.2002,8.2034,8.197,8.2002,82967.6071
2007-03-20 12:45:00,25.9,25.96,25.89,25.95,301358.41170323925,8.2002,8.2192,8.197,8.216,301358.4117
2007-03-20 12:50:00,25.95,25.98,25.95,25.96,245350.052246604,8.216,8.2255,8.216,8.2192,245350.0522
2007-03-20 12:55:00,25.96,25.98,25.95,25.95,161337.513061651,8.2192,8.2255,8.216,8.216,161337.5131
2007-03-20 13:00:00,25.95,25.96,25.91,25.93,246812.95715778472,8.216,8.2192,8.2034,8.2097,246812.9572
2007-03-20 13:05:00,25.93,25.98,25.93,25.93,145036.57262277952,8.2097,8.2255,8.2097,8.2097,145036.5726
2007-03-20 13:10:00,25.92,25.93,25.88,25.89,79414.83803552769,8.2065,8.2097,8.1939,8.197,79414.838
2007-03-20 13:15:00,25.89,25.9,25.88,25.88,55590.38662486938,8.197,8.2002,8.1939,8.1939,55590.3866
2007-03-20 13:20:00,25.88,25.93,25.88,25.93,73145.24555903867,8.1939,8.2097,8.1939,8.2097,73145.2456
2007-03-20 13:25:00,25.92,25.97,25.92,25.96,103866.2486938349,8.2065,8.2224,8.2065,8.2192,103866.2487
2007-03-20 13:30:00,25.96,25.96,25.91,25.91,174503.6572622779,8.2192,8.2192,8.2034,8.2034,174503.6573
2007-03-20 13:35:00,25.92,25.93,25.88,25.9,172413.79310344826,8.2065,8.2097,8.1939,8.2002,172413.7931
2007-03-20 13:40:00,25.9,25.94,25.9,25.93,95506.7920585162,8.2002,8.2129,8.2002,8.2097,95506.7921
2007-03-20 13:45:00,25.93,25.96,25.93,25.96,97387.66980146292,8.2097,8.2192,8.2097,8.2192,97387.6698
2007-03-20 13:50:00,25.96,25.99,25.94,25.97,170532.91536050156,8.2192,8.2287,8.2129,8.2224,170532.9154
2007-03-20 13:55:00,25.97,26.03,25.95,26.03,352978.0564263323,8.2224,8.2414,8.216,8.2414,352978.0564
2007-03-20 14:00:00,26.03,26.03,25.99,26.01,138140.02089864158,8.2414,8.2414,8.2287,8.235,138140.0209
2007-03-20 14:05:00,26.01,26.01,25.96,25.98,269174.50365726225,8.235,8.235,8.2192,8.2255,269174.5037
2007-03-20 14:10:00,25.98,25.99,25.95,25.96,139184.95297805642,8.2255,8.2287,8.216,8.2192,139184.953
2007-03-20 14:15:00,25.96,25.98,25.96,25.97,163636.36363636362,8.2192,8.2255,8.2192,8.2224,163636.3636
2007-03-20 14:20:00,25.97,25.99,25.96,25.97,199791.01358411703,8.2224,8.2287,8.2192,8.2224,199791.0136
2007-03-20 14:25:00,25.97,25.98,25.96,25.98,130407.52351097178,8.2224,8.2255,8.2192,8.2255,130407.5235
2007-03-20 14:30:00,25.98,25.98,25.95,25.95,277324.973876698,8.2255,8.2255,8.216,8.216,277324.9739
2007-03-20 14:35:00,25.96,25.98,25.95,25.96,206060.60606060605,8.2192,8.2255,8.216,8.2192,206060.6061
2007-03-20 14:40:00,25.96,25.97,25.93,25.97,187460.815047022,8.2192,8.2224,8.2097,8.2224,187460.815
2007-03-20 14:45:00,25.97,25.98,25.95,25.95,86729.36259143155,8.2224,8.2255,8.216,8.216,86729.3626
2007-03-20 14:50:00,25.95,25.98,25.94,25.97,122048.06687565308,8.216,8.2255,8.2129,8.2224,122048.0669
2007-03-20 14:55:00,25.97,25.98,25.96,25.97,82131.66144200627,8.2224,8.2255,8.2192,8.2224,82131.6614
2007-03-20 15:00:00,25.97,25.98,25.96,25.97,237617.55485893416,8.2224,8.2255,8.2192,8.2224,237617.5549
2007-03-20 15:05:00,25.97,26.0,25.96,25.99,272727.2727272727,8.2224,8.2319,8.2192,8.2287,272727.2727
2007-03-20 15:10:00,25.99,26.02,25.98,26.01,183281.08672936252,8.2287,8.2382,8.2255,8.235,183281.0867
2007-03-20 15:15:00,26.01,26.03,26.0,26.03,195193.31243469173,8.235,8.2414,8.2319,8.2414,195193.3124
2007-03-20 15:20:00,26.03,26.05,26.02,26.05,237617.55485893416,8.2414,8.2477,8.2382,8.2477,237617.5549
2007-03-20 15:25:00,26.05,26.07,26.04,26.05,276280.0417972832,8.2477,8.254,8.2445,8.2477,276280.0418
2007-03-20 15:30:00,26.05,26.06,26.04,26.04,456426.33228840126,8.2477,8.2509,8.2445,8.2445,456426.3323
2007-03-20 15:35:00,26.04,26.06,26.03,26.04,373040.7523510972,8.2445,8.2509,8.2414,8.2445,373040.7524
2007-03-20 15:40:00,26.04,26.05,26.03,26.04,436363.6363636364,8.2445,8.2477,8.2414,8.2445,436363.6364
2007-03-20 15:45:00,26.04,26.05,26.0,26.0,394566.3531870428,8.2445,8.2477,8.2319,8.2319,394566.3532
2007-03-20 15:50:00,26.0,26.01,25.99,26.01,1071682.340647858,8.2319,8.235,8.2287,8.235,1071682.3406
2007-03-20 15:55:00,26.01,26.06,26.0,26.05,861024.0334378266,8.235,8.2509,8.2319,8.2477,861024.0334
2007-03-21 09:30:00,25.98,26.04,25.98,26.03,438662.486938349,8.2255,8.2445,8.2255,8.2414,438662.4869
2007-03-21 09:35:00,26.04,26.07,26.03,26.05,103657.26227795192,8.2445,8.254,8.2414,8.2477,103657.2623
2007-03-21 09:40:00,26.05,26.07,26.02,26.03,207523.51097178683,8.2477,8.254,8.2382,8.2414,207523.511
2007-03-21 09:45:00,26.03,26.04,26.02,26.02,117659.35214211076,8.2414,8.2445,8.2382,8.2382,117659.3521
2007-03-21 09:50:00,26.03,26.04,26.02,26.04,103239.289446186,8.2414,8.2445,8.2382,8.2445,103239.2894
2007-03-21 09:55:00,26.04,26.04,26.0,26.03,142946.70846394985,8.2445,8.2445,8.2319,8.2414,142946.7085
2007-03-21 10:00:00,26.03,26.05,26.01,26.02,161755.48589341692,8.2414,8.2477,8.235,8.2382,161755.4859
2007-03-21 10:05:00,26.02,26.03,26.0,26.01,131452.4555903866,8.2382,8.2414,8.2319,8.235,131452.4556
2007-03-21 10:10:00,26.01,26.04,26.01,26.04,88819.22675026122,8.235,8.2445,8.235,8.2445,88819.2268
2007-03-21 10:15:00,26.04,26.05,26.02,26.02,87983.28108672936,8.2445,8.2477,8.2382,8.2382,87983.2811
2007-03-21 10:20:00,26.03,26.04,26.03,26.03,72518.28631138976,8.2414,8.2445,8.2414,8.2414,72518.2863
2007-03-21 10:25:00,26.03,26.04,26.03,26.04,62695.92476489028,8.2414,8.2445,8.2414,8.2445,62695.9248
2007-03-21 10:30:00,26.03,26.04,25.96,25.96,180564.263322884,8.2414,8.2445,8.2192,8.2192,180564.2633
2007-03-21 10:35:00,25.96,25.98,25.95,25.96,93625.91431556948,8.2192,8.2255,8.216,8.2192,93625.9143
2007-03-21 10:40:00,25.96,25.97,25.95,25.95,52246.6039707419,8.2192,8.2224,8.216,8.216,52246.604
2007-03-21 10:45:00,25.95,25.96,25.95,25.96,34900.73145245559,8.216,8.2192,8.216,8.2192,34900.7315
2007-03-21 10:50:00,25.96,25.96,25.94,25.95,84221.52560083594,8.2192,8.2192,8.2129,8.216,84221.5256
2007-03-21 10:55:00,25.95,25.98,25.94,25.98,90073.14524555903,8.216,8.2255,8.2129,8.2255,90073.1452
2007-03-21 11:00:00,25.98,25.99,25.95,25.95,106583.07210031348,8.2255,8.2287,8.216,8.216,106583.0721
2007-03-21 11:05:00,25.96,25.97,25.94,25.97,133333.33333333334,8.2192,8.2224,8.2129,8.2224,133333.3333
2007-03-21 11:10:00,25.98,26.01,25.97,26.0,152560.08359456636,8.2255,8.235,8.2224,8.2319,152560.0836
2007-03-21 11:15:00,26.0,26.01,26.0,26.01,106374.08568443052,8.2319,8.235,8.2319,8.235,106374.0857
2007-03-21 11:20:00,26.01,26.01,26.0,26.01,93834.90073145244,8.235,8.235,8.2319,8.235,93834.9007
2007-03-21 11:25:00,26.02,26.02,26.01,26.01,79832.81086729362,8.2382,8.2382,8.235,8.235,79832.8109
2007-03-21 11:30:00,26.01,26.03,26.0,26.03,343573.66771159874,8.235,8.2414,8.2319,8.2414,343573.6677
2007-03-21 11:35:00,26.03,26.03,26.0,26.01,136886.10240334377,8.2414,8.2414,8.2319,8.235,136886.1024
2007-03-21 11:40:00,26.01,26.02,26.0,26.02,59770.11494252874,8.235,8.2382,8.2319,8.2382,59770.1149
2007-03-21 11:45:00,26.02,26.03,26.01,26.02,59352.1421107628,8.2382,8.2414,8.235,8.2382,59352.1421
2007-03-21 11:50:00,26.03,26.03,26.01,26.01,34691.74503657262,8.2414,8.2414,8.235,8.235,34691.745
2007-03-21 11:55:00,26.01,26.01,26.0,26.0,260188.08777429463,8.235,8.235,8.2319,8.2319,260188.0878
2007-03-21 12:00:00,26.0,26.01,26.0,26.0,59979.1013584117,8.2319,8.235,8.2319,8.2319,59979.1014
2007-03-21 12:05:00,26.0,26.01,25.98,25.99,94043.88714733542,8.2319,8.235,8.2255,8.2287,94043.8871
2007-03-21 12:10:00,25.99,25.99,25.98,25.98,108045.97701149424,8.2287,8.2287,8.2255,8.2255,108045.977
2007-03-21 12:15:00,25.98,25.99,25.93,25.98,47439.91640543364,8.2255,8.2287,8.2097,8.2255,47439.9164
2007-03-21 12:20:00,25.98,25.98,25.97,25.98,29467.08463949844,8.2255,8.2255,8.2224,8.2255,29467.0846
2007-03-21 12:25:00,25.98,25.98,25.97,25.97,60606.0606060606,8.2255,8.2255,8.2224,8.2224,60606.0606
2007-03-21 12:30:00,25.96,25.96,25.95,25.95,89028.2131661442,8.2192,8.2192,8.216,8.216,89028.2132
2007-03-21 12:35:00,25.95,25.96,25.94,25.96,49947.75339602926,8.216,8.2192,8.2129,8.2192,49947.7534
2007-03-21 12:40:00,25.95,25.95,25.94,25.94,91536.0501567398,8.216,8.216,8.2129,8.2129,91536.0502
2007-03-21 12:45:00,25.94,25.95,25.94,25.95,41797.28317659352,8.2129,8.216,8.2129,8.216,41797.2832
2007-03-21 12:50:00,25.95,25.95,25.94,25.94,63531.87042842215,8.216,8.216,8.2129,8.2129,63531.8704
2007-03-21 12:55:00,25.95,25.98,25.94,25.96,89446.18599791013,8.216,8.2255,8.2129,8.2192,89446.186
2007-03-21 13:00:00,25.96,25.96,25.94,25.95,55172.41379310345,8.2192,8.2192,8.2129,8.216,55172.4138
2007-03-21 13:05:00,25.96,25.98,25.95,25.98,141901.776384535,8.2192,8.2255,8.216,8.2255,141901.7764
2007-03-21 13:10:00,25.98,25.98,25.97,25.98,66248.69383490073,8.2255,8.2255,8.2224,8.2255,66248.6938
2007-03-21 13:15:00,25.98,25.99,25.98,25.98,48484.84848484848,8.2255,8.2287,8.2255,8.2255,48484.8485
2007-03-21 13:20:00,25.99,25.99,25.98,25.98,91954.02298850576,8.2287,8.2287,8.2255,8.2255,91954.023
2007-03-21 13:25:00,25.98,25.99,25.97,25.98,89864.15882967607,8.2255,8.2287,8.2224,8.2255,89864.1588
2007-03-21 13:30:00,25.99,26.04,25.98,26.03,135423.19749216302,8.2287,8.2445,8.2255,8.2414,135423.1975
2007-03-21 13:35:00,26.03,26.04,26.02,26.02,101985.3709508882,8.2414,8.2445,8.2382,8.2382,101985.371
2007-03-21 13:40:00,26.02,26.03,26.0,26.01,150052.24660397074,8.2382,8.2414,8.2319,8.235,150052.2466
2007-03-21 13:45:00,26.01,26.03,26.01,26.02,87356.32183908045,8.235,8.2414,8.235,8.2382,87356.3218
2007-03-21 13:50:00,26.03,26.03,26.02,26.03,47439.91640543364,8.2414,8.2414,8.2382,8.2414,47439.9164
2007-03-21 13:55:00,26.02,26.04,26.02,26.03,60815.04702194357,8.2382,8.2445,8.2382,8.2414,60815.047
2007-03-21 14:00:00,26.03,26.04,25.98,25.99,89237.19958202717,8.2414,8.2445,8.2255,8.2287,89237.1996
2007-03-21 14:05:00,25.99,26.02,25.99,26.01,49111.807732497386,8.2287,8.2382,8.2287,8.235,49111.8077
2007-03-21 14:10:00,26.0,26.03,25.99,25.99,73354.23197492163,8.2319,8.2414,8.2287,8.2287,73354.232
2007-03-21 14:15:00,25.99,26.09,25.98,26.02,517868.3385579937,8.2287,8.2604,8.2255,8.2382,517868.3386
2007-03-21 14:20:00,26.01,26.1,25.98,26.07,462904.9111807732,8.235,8.2635,8.2255,8.254,462904.9112
2007-03-21 14:25:00,26.07,26.1,26.05,26.07,368025.07836990594,8.254,8.2635,8.2477,8.254,368025.0784
2007-03-21 14:30:00,26.08,26.13,26.07,26.1,203134.7962382445,8.2572,8.273,8.254,8.2635,203134.7962
2007-03-21 14:35:00,26.1,26.13,26.07,26.09,253918.49529780564,8.2635,8.273,8.254,8.2604,253918.4953
2007-03-21 14:40:00,26.09,26.14,26.08,26.14,291745.0365726228,8.2604,8.2762,8.2572,8.2762,291745.0366
2007-03-21 14:45:00,26.14,26.15,26.11,26.12,106374.08568443052,8.2762,8.2794,8.2667,8.2699,106374.0857
2007-03-21 14:50:00,26.13,26.14,26.12,26.12,132079.41483803553,8.273,8.2762,8.2699,8.2699,132079.4148
2007-03-21 14:55:00,26.13,26.15,26.12,26.15,303657.262277952,8.273,8.2794,8.2699,8.2794,303657.2623
2007-03-21 15:00:00,26.15,26.17,26.14,26.14,211494.2528735632,8.2794,8.2857,8.2762,8.2762,211494.2529
2007-03-21 15:05:00,26.15,26.15,26.14,26.15,120585.16196447233,8.2794,8.2794,8.2762,8.2794,120585.162
2007-03-21 15:10:00,26.14,26.15,26.12,26.14,145245.55903866247,8.2762,8.2794,8.2699,8.2762,145245.559
2007-03-21 15:15:00,26.14,26.15,26.13,26.13,203552.76907001043,8.2762,8.2794,8.273,8.273,203552.7691
2007-03-21 15:20:00,26.12,26.19,26.11,26.16,251619.644723093,8.2699,8.292,8.2667,8.2825,251619.6447
2007-03-21 15:25:00,26.16,26.18,26.13,26.18,402925.8098223615,8.2825,8.2889,8.273,8.2889,402925.8098
2007-03-21 15:30:00,26.18,26.18,26.16,26.17,469592.4764890282,8.2889,8.2889,8.2825,8.2857,469592.4765
2007-03-21 15:35:00,26.17,26.2,26.17,26.19,468965.5172413793,8.2857,8.2952,8.2857,8.292,468965.5172
2007-03-21 15:40:00,26.19,26.22,26.19,26.21,412748.171368861,8.292,8.3015,8.292,8.2984,412748.1714
2007-03-21 15:45:00,26.21,26.22,26.2,26.2,366562.1734587252,8.2984,8.3015,8.2952,8.2952,366562.1735
2007-03-21 15:50:00,26.2,26.21,26.14,26.15,533751.3061650993,8.2952,8.2984,8.2762,8.2794,533751.3062
2007-03-21 15:55:00,26.14,26.19,26.14,26.16,527272.7272727273,8.2762,8.292,8.2762,8.2825,527272.7273
2007-03-22 09:30:00,25.88,26.28,25.84,26.08,405433.64681295713,8.1939,8.3205,8.1812,8.2572,405433.6468
2007-03-22 09:35:00,26.07,26.08,26.02,26.05,100522.46603970742,8.254,8.2572,8.2382,8.2477,100522.466
2007-03-22 09:40:00,26.06,26.07,26.02,26.07,173876.69801462904,8.2509,8.254,8.2382,8.254,173876.698
2007-03-22 09:45:00,26.06,26.11,26.06,26.1,246394.9843260188,8.2509,8.2667,8.2509,8.2635,246394.9843
2007-03-22 09:50:00,26.1,26.11,26.06,26.07,148380.355276907,8.2635,8.2667,8.2509,8.254,148380.3553
2007-03-22 09:55:00,26.07,26.07,26.04,26.04,146290.49111807733,8.254,8.254,8.2445,8.2445,146290.4911
2007-03-22 10:00:00,26.04,26.07,26.01,26.04,306165.09926854755,8.2445,8.254,8.235,8.2445,306165.0993
2007-03-22 10:05:00,26.05,26.06,26.04,26.06,108045.97701149424,8.2477,8.2509,8.2445,8.2509,108045.977
2007-03-22 10:10:00,26.07,26.1,26.06,26.09,145454.54545454544,8.254,8.2635,8.2509,8.2604,145454.5455
2007-03-22 10:15:00,26.09,26.1,26.08,26.09,186624.8693834901,8.2604,8.2635,8.2572,8.2604,186624.8694
2007-03-22 10:20:00,26.1,26.14,26.09,26.13,199582.02716823405,8.2635,8.2762,8.2604,8.273,199582.0272
2007-03-22 10:25:00,26.13,26.17,26.1,26.1,92998.9550679206,8.273,8.2857,8.2635,8.2635,92998.9551
2007-03-22 10:30:00,26.1,26.1,26.08,26.08,228213.16614420063,8.2635,8.2635,8.2572,8.2572,228213.1661
2007-03-22 10:35:00,26.09,26.13,26.08,26.13,313479.6238244514,8.2604,8.273,8.2572,8.273,313479.6238
2007-03-22 10:40:00,26.12,26.15,26.12,26.14,147962.38244514106,8.2699,8.2794,8.2699,8.2762,147962.3824
2007-03-22 10:45:00,26.13,26.14,26.11,26.12,88401.25391849529,8.273,8.2762,8.2667,8.2699,88401.2539
2007-03-22 10:50:00,26.12,26.13,26.11,26.13,142946.70846394985,8.2699,8.273,8.2667,8.273,142946.7085
2007-03-22 10:55:00,26.12,26.15,26.11,26.15,296551.724137931,8.2699,8.2794,8.2667,8.2794,296551.7241
2007-03-22 11:00:00,26.15,26.17,26.14,26.15,267502.6123301985,8.2794,8.2857,8.2762,8.2794,267502.6123
2007-03-22 11:05:00,26.15,26.15,26.15,26.15,78787.87878787878,8.2794,8.2794,8.2794,8.2794,78787.8788
2007-03-22 11:10:00,26.15,26.19,26.15,26.18,147126.4367816092,8.2794,8.292,8.2794,8.2889,147126.4368
2007-03-22 11:15:00,26.19,26.22,26.18,26.18,187669.8014629049,8.292,8.3015,8.2889,8.2889,187669.8015
2007-03-22 11:20:00,26.18,26.21,26.17,26.2,177220.48066875653,8.2889,8.2984,8.2857,8.2952,177220.4807
2007-03-22 11:25:00,26.2,26.2,26.13,26.13,192058.5161964472,8.2952,8.2952,8.273,8.273,192058.5162
2007-03-22 11:30:00,26.14,26.14,26.13,26.13,127272.72727272726,8.2762,8.2762,8.273,8.273,127272.7273
2007-03-22 11:35:00,26.13,26.13,26.09,26.09,171577.8474399164,8.273,8.273,8.2604,8.2604,171577.8474
2007-03-22 11:40:00,26.1,26.1,26.07,26.08,131243.46917450364,8.2635,8.2635,8.254,8.2572,131243.4692
2007-03-22 11:45:00,26.08,26.09,26.07,26.09,206896.5517241379,8.2572,8.2604,8.254,8.2604,206896.5517
2007-03-22 11:50:00,26.08,26.08,26.06,26.07,116614.42006269592,8.2572,8.2572,8.2509,8.254,116614.4201
2007-03-22 11:55:00,26.08,26.09,26.07,26.09,263740.8568443051,8.2572,8.2604,8.254,8.2604,263740.8568
2007-03-22 12:00:00,26.09,26.09,26.07,26.09,115360.50156739813,8.2604,8.2604,8.254,8.2604,115360.5016
2007-03-22 12:05:00,26.09,26.13,26.08,26.13,109508.88192267502,8.2604,8.273,8.2572,8.273,109508.8819
2007-03-22 12:10:00,26.12,26.13,26.12,26.12,113479.6238244514,8.2699,8.273,8.2699,8.2699,113479.6238
2007-03-22 12:15:00,26.13,26.14,26.11,26.14,100940.43887147336,8.273,8.2762,8.2667,8.2762,100940.4389
2007-03-22 12:20:00,26.14,26.14,26.09,26.1,112643.67816091952,8.2762,8.2762,8.2604,8.2635,112643.6782
2007-03-22 12:25:00,26.11,26.13,26.11,26.12,54545.454545454544,8.2667,8.273,8.2667,8.2699,54545.4545
2007-03-22 12:30:00,26.12,26.14,26.11,26.12,115778.47439916406,8.2699,8.2762,8.2667,8.2699,115778.4744
2007-03-22 12:35:00,26.13,26.13,26.11,26.12,42006.269592476485,8.273,8.273,8.2667,8.2699,42006.2696
2007-03-22 12:40:00,26.12,26.13,26.12,26.13,130407.52351097178,8.2699,8.273,8.2699,8.273,130407.5235
2007-03-22 12:45:00,26.13,26.13,26.12,26.13,50783.69905956113,8.273,8.273,8.2699,8.273,50783.6991
2007-03-22 12:50:00,26.13,26.14,26.12,26.14,36363.63636363636,8.273,8.2762,8.2699,8.2762,36363.6364
2007-03-22 12:55:00,26.14,26.14,26.12,26.13,95506.7920585162,8.2762,8.2762,8.2699,8.273,95506.7921
2007-03-22 13:00:00,26.13,26.14,26.11,26.11,91536.0501567398,8.273,8.2762,8.2667,8.2667,91536.0502
2007-03-22 13:05:00,26.11,26.11,26.09,26.1,161128.52664576803,8.2667,8.2667,8.2604,8.2635,161128.5266
2007-03-22 13:10:00,26.1,26.11,26.09,26.1,87147.3354231975,8.2635,8.2667,8.2604,8.2635,87147.3354
2007-03-22 13:15:00,26.1,26.11,26.08,26.1,78787.87878787878,8.2635,8.2667,8.2572,8.2635,78787.8788
2007-03-22 13:20:00,26.09,26.1,26.07,26.07,92998.9550679206,8.2604,8.2635,8.254,8.254,92998.9551
2007-03-22 13:25:00,26.07,26.07,26.03,26.05,233228.84012539184,8.254,8.254,8.2414,8.2477,233228.8401
2007-03-22 13:30:00,26.05,26.06,26.03,26.04,126645.76802507836,8.2477,8.2509,8.2414,8.2445,126645.768
2007-03-22 13:35:00,26.04,26.06,26.04,26.06,65203.76175548589,8.2445,8.2509,8.2445,8.2509,65203.7618
2007-03-22 13:40:00,26.06,26.09,26.06,26.09,112434.69174503656,8.2509,8.2604,8.2509,8.2604,112434.6917
2007-03-22 13:45:00,26.09,26.12,26.09,26.12,56008.35945663532,8.2604,8.2699,8.2604,8.2699,56008.3595
2007-03-22 13:50:00,26.12,26.13,26.12,26.13,45350.05224660397,8.2699,8.273,8.2699,8.273,45350.0522
2007-03-22 13:55:00,26.12,26.13,26.12,26.13,50574.71264367816,8.2699,8.273,8.2699,8.273,50574.7126
2007-03-22 14:00:00,26.13,26.15,26.13,26.15,83176.5935214211,8.273,8.2794,8.273,8.2794,83176.5935
2007-03-22 14:05:00,26.14,26.17,26.14,26.17,85057.4712643678,8.2762,8.2857,8.2762,8.2857,85057.4713
2007-03-22 14:10:00,26.16,26.17,26.16,26.17,62904.91118077325,8.2825,8.2857,8.2825,8.2857,62904.9112
2007-03-22 14:15:00,26.17,26.18,26.15,26.18,237826.5412748172,8.2857,8.2889,8.2794,8.2889,237826.5413
2007-03-22 14:20:00,26.17,26.18,26.15,26.15,156530.82549634273,8.2857,8.2889,8.2794,8.2794,156530.8255
2007-03-22 14:25:00,26.15,26.15,26.12,26.12,187669.8014629049,8.2794,8.2794,8.2699,8.2699,187669.8015
2007-03-22 14:30:00,26.13,26.13,26.12,26.13,53291.53605015674,8.273,8.273,8.2699,8.273,53291.5361
2007-03-22 14:35:00,26.13,26.14,26.13,26.14,68756.53082549635,8.273,8.2762,8.273,8.2762,68756.5308
2007-03-22 14:40:00,26.14,26.14,26.09,26.09,153187.04284221525,8.2762,8.2762,8.2604,8.2604,153187.0428
2007-03-22 14:45:00,26.1,26.14,26.09,26.14,103448.27586206896,8.2635,8.2762,8.2604,8.2762,103448.2759
2007-03-22 14:50:00,26.14,26.15,26.13,26.14,150052.24660397074,8.2762,8.2794,8.273,8.2762,150052.2466
2007-03-22 14:55:00,26.13,26.13,26.11,26.12,67711.59874608151,8.273,8.273,8.2667,8.2699,67711.5987
2007-03-22 15:00:00,26.12,26.12,26.09,26.1,66875.65308254963,8.2699,8.2699,8.2604,8.2635,66875.6531
2007-03-22 15:05:00,26.1,26.12,26.09,26.09,114942.52873563218,8.2635,8.2699,8.2604,8.2604,114942.5287
2007-03-22 15:10:00,26.1,26.1,26.07,26.09,121421.10762800416,8.2635,8.2635,8.254,8.2604,121421.1076
2007-03-22 15:15:00,26.09,26.11,26.07,26.07,354649.947753396,8.2604,8.2667,8.254,8.254,354649.9478
2007-03-22 15:20:00,26.08,26.08,26.07,26.08,140647.8578892372,8.2572,8.2572,8.254,8.2572,140647.8579
2007-03-22 15:25:00,26.07,26.1,26.07,26.08,169696.9696969697,8.254,8.2635,8.254,8.2572,169696.9697
2007-03-22 15:30:00,26.08,26.11,26.06,26.09,345663.5318704284,8.2572,8.2667,8.2509,8.2604,345663.5319
2007-03-22 15:35:00,26.09,26.12,26.07,26.08,364472.3092998955,8.2604,8.2699,8.254,8.2572,364472.3093
2007-03-22 15:40:00,26.08,26.1,26.06,26.06,507210.0313479624,8.2572,8.2635,8.2509,8.2509,507210.0313
2007-03-22 15:45:00,26.06,26.08,26.06,26.07,191222.57053291536,8.2509,8.2572,8.2509,8.254,191222.5705
2007-03-22 15:50:00,26.07,26.08,26.07,26.07,285893.4169278997,8.254,8.2572,8.254,8.254,285893.4169
2007-03-22 15:55:00,26.07,26.08,26.05,26.08,289446.1859979101,8.254,8.2572,8.2477,8.2572,289446.186
2007-03-23 09:30:00,26.14,26.15,25.97,26.02,328944.618599791,8.2762,8.2794,8.2224,8.2382,328944.6186
2007-03-23 09:35:00,26.02,26.1,25.99,26.03,136677.1159874608,8.2382,8.2635,8.2287,8.2414,136677.116
2007-03-23 09:40:00,26.03,26.09,25.99,26.05,111180.77324973876,8.2414,8.2604,8.2287,8.2477,111180.7732
2007-03-23 09:45:00,26.04,26.05,26.03,26.04,52873.5632183908,8.2445,8.2477,8.2414,8.2445,52873.5632
2007-03-23 09:50:00,26.04,26.06,26.03,26.05,147962.38244514106,8.2445,8.2509,8.2414,8.2477,147962.3824
2007-03-23 09:55:00,26.06,26.08,26.03,26.05,132079.41483803553,8.2509,8.2572,8.2414,8.2477,132079.4148
2007-03-23 10:00:00,26.05,26.08,26.02,26.07,374921.6300940439,8.2477,8.2572,8.2382,8.254,374921.6301
2007-03-23 10:05:00,26.07,26.08,26.04,26.05,259352.1421107628,8.254,8.2572,8.2445,8.2477,259352.1421
2007-03-23 10:10:00,26.06,26.08,26.04,26.06,74190.1776384535,8.2509,8.2572,8.2445,8.2509,74190.1776
2007-03-23 10:15:00,26.06,26.06,26.03,26.04,73145.24555903867,8.2509,8.2509,8.2414,8.2445,73145.2456
2007-03-23 10:20:00,26.04,26.04,25.98,25.99,123928.94461859978,8.2445,8.2445,8.2255,8.2287,123928.9446
2007-03-23 10:25:00,25.99,26.02,25.96,25.97,180773.249738767,8.2287,8.2382,8.2192,8.2224,180773.2497
2007-03-23 10:30:00,25.97,25.98,25.95,25.96,106583.07210031348,8.2224,8.2255,8.216,8.2192,106583.0721
2007-03-23 10:35:00,25.96,26.04,25.96,26.04,233646.8129571578,8.2192,8.2445,8.2192,8.2445,233646.813
2007-03-23 10:40:00,26.04,26.04,26.0,26.01,78996.86520376176,8.2445,8.2445,8.2319,8.235,78996.8652
2007-03-23 10:45:00,26.01,26.03,26.0,26.01,74399.16405433646,8.235,8.2414,8.2319,8.235,74399.1641
2007-03-23 10:50:00,26.01,26.03,26.01,26.02,39916.40543364681,8.235,8.2414,8.235,8.2382,39916.4054
2007-03-23 10:55:00,26.02,26.05,26.02,26.05,98641.5882967607,8.2382,8.2477,8.2382,8.2477,98641.5883
2007-03-23 11:00:00,26.04,26.04,26.02,26.04,62904.91118077325,8.2445,8.2445,8.2382,8.2445,62904.9112
2007-03-23 11:05:00,26.04,26.05,26.03,26.04,137095.08881922674,8.2445,8.2477,8.2414,8.2445,137095.0888
2007-03-23 11:10:00,26.04,26.05,26.01,26.01,110971.7868338558,8.2445,8.2477,8.235,8.235,110971.7868
2007-03-23 11:15:00,26.02,26.03,26.01,26.03,107836.99059561128,8.2382,8.2414,8.235,8.2414,107836.9906
2007-03-23 11:20:00,26.02,26.04,26.01,26.01,93834.90073145244,8.2382,8.2445,8.235,8.235,93834.9007
2007-03-23 11:25:00,26.01,26.04,25.97,25.98,89446.18599791013,8.235,8.2445,8.2224,8.2255,89446.186
2007-03-23 11:30:00,25.98,25.98,25.96,25.96,92998.9550679206,8.2255,8.2255,8.2192,8.2192,92998.9551
2007-03-23 11:35:00,25.96,26.04,25.96,25.96,82131.66144200627,8.2192,8.2445,8.2192,8.2192,82131.6614
2007-03-23 11:40:00,25.96,25.96,25.93,25.93,107210.03134796236,8.2192,8.2192,8.2097,8.2097,107210.0313
2007-03-23 11:45:00,25.93,25.93,25.91,25.92,122884.01253918494,8.2097,8.2097,8.2034,8.2065,122884.0125
2007-03-23 11:50:00,25.92,25.93,25.92,25.93,120585.16196447233,8.2065,8.2097,8.2065,8.2097,120585.162
2007-03-23 11:55:00,25.93,25.94,25.91,25.93,110344.8275862069,8.2097,8.2129,8.2034,8.2097,110344.8276
2007-03-23 12:00:00,25.92,25.94,25.92,25.93,128317.6593521421,8.2065,8.2129,8.2065,8.2097,128317.6594
2007-03-23 12:05:00,25.93,25.93,25.93,25.93,63113.89759665621,8.2097,8.2097,8.2097,8.2097,63113.8976
2007-03-23 12:10:00,25.93,25.94,25.92,25.92,96760.710553814,8.2097,8.2129,8.2065,8.2065,96760.7106
2007-03-23 12:15:00,25.92,25.93,25.92,25.93,62277.95193312434,8.2065,8.2097,8.2065,8.2097,62277.9519
2007-03-23 12:20:00,25.93,25.93,25.92,25.93,72518.28631138976,8.2097,8.2097,8.2065,8.2097,72518.2863
2007-03-23 12:25:00,25.93,25.93,25.91,25.92,71264.36781609195,8.2097,8.2097,8.2034,8.2065,71264.3678
2007-03-23 12:30:00,25.91,25.92,25.91,25.91,56635.31870428422,8.2034,8.2065,8.2034,8.2034,56635.3187
2007-03-23 12:35:00,25.91,25.91,25.88,25.88,131452.4555903866,8.2034,8.2034,8.1939,8.1939,131452.4556
2007-03-23 12:40:00,25.88,25.88,25.84,25.87,241588.2967607105,8.1939,8.1939,8.1812,8.1907,241588.2968
2007-03-23 12:45:00,25.87,25.87,25.85,25.85,54545.454545454544,8.1907,8.1907,8.1844,8.1844,54545.4545
2007-03-23 12:50:00,25.85,25.86,25.84,25.85,149216.30094043887,8.1844,8.1875,8.1812,8.1844,149216.3009
2007-03-23 12:55:00,25.85,25.85,25.83,25.83,128317.6593521421,8.1844,8.1844,8.178,8.178,128317.6594
2007-03-23 13:00:00,25.83,25.84,25.81,25.82,706374.0856844304,8.178,8.1812,8.1717,8.1749,706374.0857
2007-03-23 13:05:00,25.82,25.84,25.81,25.83,118286.31138975966,8.1749,8.1812,8.1717,8.178,118286.3114
2007-03-23 13:10:00,25.83,25.83,25.78,25.78,118913.27063740855,8.178,8.178,8.1622,8.1622,118913.2706
2007-03-23 13:15:00,25.78,25.79,25.77,25.79,244932.079414838,8.1622,8.1654,8.1591,8.1654,244932.0794
2007-03-23 13:20:00,25.79,25.82,25.79,25.81,132706.37408568442,8.1654,8.1749,8.1654,8.1717,132706.3741
2007-03-23 13:25:00,25.81,25.82,25.8,25.81,88192.26750261233,8.1717,8.1749,8.1686,8.1717,88192.2675
2007-03-23 13:30:00,25.81,25.82,25.81,25.81,69801.46290491118,8.1717,8.1749,8.1717,8.1717,69801.4629
2007-03-23 13:35:00,25.82,25.82,25.8,25.81,158411.70323928943,8.1749,8.1749,8.1686,8.1717,158411.7032
2007-03-23 13:40:00,25.81,25.81,25.77,25.77,103030.30303030302,8.1717,8.1717,8.1591,8.1591,103030.303
2007-03-23 13:45:00,25.77,25.81,25.77,25.8,45768.0250783699,8.1591,8.1717,8.1591,8.1686,45768.0251
2007-03-23 13:50:00,25.81,25.82,25.81,25.82,53918.49529780564,8.1717,8.1749,8.1717,8.1749,53918.4953
2007-03-23 13:55:00,25.81,25.82,25.8,25.8,104911.18077324974,8.1717,8.1749,8.1686,8.1686,104911.1808
2007-03-23 14:00:00,25.8,25.8,25.77,25.78,249320.7941483804,8.1686,8.1686,8.1591,8.1622,249320.7941
2007-03-23 14:05:00,25.78,25.8,25.78,25.78,222570.5329153605,8.1622,8.1686,8.1622,8.1622,222570.5329
2007-03-23 14:10:00,25.79,25.79,25.77,25.78,47439.91640543364,8.1654,8.1654,8.1591,8.1622,47439.9164
2007-03-23 14:15:00,25.78,25.78,25.73,25.74,221316.6144200627,8.1622,8.1622,8.1464,8.1496,221316.6144
2007-03-23 14:20:00,25.74,25.75,25.72,25.75,172831.7659352142,8.1496,8.1527,8.1432,8.1527,172831.7659
2007-03-23 14:25:00,25.75,25.76,25.75,25.75,71682.34064785788,8.1527,8.1559,8.1527,8.1527,71682.3406
2007-03-23 14:30:00,25.75,25.76,25.75,25.76,280877.74294670846,8.1527,8.1559,8.1527,8.1559,280877.7429
2007-03-23 14:35:00,25.76,25.78,25.76,25.77,86520.37617554859,8.1559,8.1622,8.1559,8.1591,86520.3762
2007-03-23 14:40:00,25.77,25.77,25.77,25.77,68129.57157784744,8.1591,8.1591,8.1591,8.1591,68129.5716
2007-03-23 14:45:00,25.77,25.78,25.76,25.77,166980.1462904911,8.1591,8.1622,8.1559,8.1591,166980.1463
2007-03-23 14:50:00,25.76,25.8,25.75,25.8,151306.16509926855,8.1559,8.1686,8.1527,8.1686,151306.1651
2007-03-23 14:55:00,25.8,25.82,25.79,25.82,166144.20062695924,8.1686,8.1749,8.1654,8.1749,166144.2006
2007-03-23 15:00:00,25.82,25.82,25.79,25.79,122257.05329153604,8.1749,8.1749,8.1654,8.1654,122257.0533
2007-03-23 15:05:00,25.79,25.8,25.78,25.8,105538.14002089865,8.1654,8.1686,8.1622,8.1686,105538.14
2007-03-23 15:10:00,25.8,25.8,25.78,25.78,97596.65621734588,8.1686,8.1686,8.1622,8.1622,97596.6562
2007-03-23 15:15:00,25.79,25.79,25.77,25.79,130407.52351097178,8.1654,8.1654,8.1591,8.1654,130407.5235
2007-03-23 15:20:00,25.79,25.81,25.79,25.79,172831.7659352142,8.1654,8.1717,8.1654,8.1654,172831.7659
2007-03-23 15:25:00,25.79,25.81,25.79,25.8,195193.31243469173,8.1654,8.1717,8.1654,8.1686,195193.3124
2007-03-23 15:30:00,25.8,25.81,25.79,25.8,209404.3887147336,8.1686,8.1717,8.1654,8.1686,209404.3887
2007-03-23 15:35:00,25.81,25.82,25.8,25.8,125809.8223615465,8.1717,8.1749,8.1686,8.1686,125809.8224
2007-03-23 15:40:00,25.8,25.8,25.78,25.79,277533.96029258094,8.1686,8.1686,8.1622,8.1654,277533.9603
2007-03-23 15:45:00,25.79,25.79,25.77,25.78,270846.39498432603,8.1654,8.1654,8.1591,8.1622,270846.395
2007-03-23 15:50:00,25.78,25.8,25.75,25.76,536468.1295715779,8.1622,8.1686,8.1527,8.1559,536468.1296
2007-03-23 15:55:00,25.76,25.78,25.73,25.78,717450.3657262278,8.1559,8.1622,8.1464,8.1622,717450.3657
2007-03-26 09:30:00,26.36,26.72,26.34,26.71,2342528.735632184,8.3459,8.4598,8.3395,8.4567,2342528.7356
2007-03-26 09:35:00,26.72,26.84,26.67,26.76,1903030.303030303,8.4598,8.4978,8.444,8.4725,1903030.303
2007-03-26 09:40:00,26.75,26.82,26.67,26.7,721212.1212121212,8.4693,8.4915,8.444,8.4535,721212.1212
2007-03-26 09:45:00,26.7,26.77,26.64,26.71,1226750.26123302,8.4535,8.4757,8.4345,8.4567,1226750.2612
2007-03-26 09:50:00,26.71,26.88,26.69,26.85,1209822.3615464994,8.4567,8.5105,8.4503,8.501,1209822.3615
2007-03-26 09:55:00,26.84,26.85,26.78,26.82,754440.961337513,8.4978,8.501,8.4788,8.4915,754440.9613
2007-03-26 10:00:00,26.82,26.82,26.65,26.8,818808.7774294671,8.4915,8.4915,8.4377,8.4852,818808.7774
2007-03-26 10:05:00,26.8,26.81,26.74,26.76,705538.1400208987,8.4852,8.4883,8.4662,8.4725,705538.14
2007-03-26 10:10:00,26.76,26.77,26.68,26.68,578683.3855799373,8.4725,8.4757,8.4472,8.4472,578683.3856
2007-03-26 10:15:00,26.69,26.77,26.62,26.75,1015882.9676071056,8.4503,8.4757,8.4282,8.4693,1015882.9676
2007-03-26 10:20:00,26.75,26.79,26.71,26.71,363636.3636363637,8.4693,8.482,8.4567,8.4567,363636.3636
2007-03-26 10:25:00,26.71,26.77,26.7,26.76,557575.7575757576,8.4567,8.4757,8.4535,8.4725,557575.7576
2007-03-26 10:30:00,26.77,26.8,26.74,26.79,524973.8766980146,8.4757,8.4852,8.4662,8.482,524973.8767
2007-03-26 10:35:00,26.79,26.82,26.76,26.78,639916.4054336468,8.482,8.4915,8.4725,8.4788,639916.4054
2007-03-26 10:40:00,26.78,26.81,26.78,26.8,230721.00313479625,8.4788,8.4883,8.4788,8.4852,230721.0031
2007-03-26 10:45:00,26.8,26.82,26.77,26.8,522257.05329153605,8.4852,8.4915,8.4757,8.4852,522257.0533
2007-03-26 10:50:00,26.8,26.82,26.79,26.8,494043.8871473354,8.4852,8.4915,8.482,8.4852,494043.8871
2007-03-26 10:55:00,26.8,26.87,26.79,26.85,385161.9644723093,8.4852,8.5073,8.482,8.501,385161.9645
2007-03-26 11:00:00,26.85,26.85,26.78,26.79,438662.486938349,8.501,8.501,8.4788,8.482,438662.4869
2007-03-26 11:05:00,26.8,26.81,26.79,26.79,362591.4315569488,8.4852,8.4883,8.482,8.482,362591.4316
2007-03-26 11:10:00,26.79,26.82,26.79,26.8,450365.7262277952,8.482,8.4915,8.482,8.4852,450365.7262
2007-03-26 11:15:00,26.8,26.82,26.79,26.8,275653.0825496343,8.4852,8.4915,8.482,8.4852,275653.0825
2007-03-26 11:20:00,26.8,26.86,26.8,26.85,307419.01776384533,8.4852,8.5042,8.4852,8.501,307419.0178
2007-03-26 11:25:00,26.85,26.86,26.82,26.84,273981.19122257055,8.501,8.5042,8.4915,8.4978,273981.1912
2007-03-26 11:30:00,26.84,26.88,26.83,26.87,341483.80355276907,8.4978,8.5105,8.4947,8.5073,341483.8036
2007-03-26 11:35:00,26.87,26.96,26.86,26.95,762382.4451410657,8.5073,8.5358,8.5042,8.5327,762382.4451
2007-03-26 11:40:00,26.95,26.98,26.88,26.92,411703.23928944615,8.5327,8.5422,8.5105,8.5232,411703.2393
2007-03-26 11:45:00,26.92,26.98,26.92,26.97,308254.9634273772,8.5232,8.5422,8.5232,8.539,308254.9634
2007-03-26 11:50:00,26.97,27.04,26.96,27.04,529362.591431557,8.539,8.5611,8.5358,8.5611,529362.5914
2007-03-26 11:55:00,27.03,27.12,27.02,27.04,826959.2476489028,8.558,8.5865,8.5548,8.5611,826959.2476
2007-03-26 12:00:00,27.04,27.1,27.04,27.07,374503.657262278,8.5611,8.5801,8.5611,8.5706,374503.6573
2007-03-26 12:05:00,27.07,27.1,27.03,27.05,394775.3396029258,8.5706,8.5801,8.558,8.5643,394775.3396
2007-03-26 12:10:00,27.05,27.06,27.01,27.02,355903.86624869384,8.5643,8.5675,8.5517,8.5548,355903.8662
2007-03-26 12:15:00,27.02,27.04,26.99,27.01,422779.5193312435,8.5548,8.5611,8.5453,8.5517,422779.5193
2007-03-26 12:20:00,27.01,27.03,26.98,27.02,669592.4764890282,8.5517,8.558,8.5422,8.5548,669592.4765
2007-03-26 12:25:00,27.02,27.04,27.01,27.04,350261.2330198537,8.5548,8.5611,8.5517,8.5611,350261.233
2007-03-26 12:30:00,27.04,27.09,27.04,27.04,279205.8516196448,8.5611,8.577,8.5611,8.5611,279205.8516
2007-03-26 12:35:00,27.04,27.05,27.01,27.05,186833.85579937304,8.5611,8.5643,8.5517,8.5643,186833.8558
2007-03-26 12:40:00,27.04,27.06,27.04,27.05,132706.37408568442,8.5611,8.5675,8.5611,8.5643,132706.3741
2007-03-26 12:45:00,27.05,27.1,27.05,27.09,407732.4973876698,8.5643,8.5801,8.5643,8.577,407732.4974
2007-03-26 12:50:00,27.09,27.12,27.07,27.12,257889.237199582,8.577,8.5865,8.5706,8.5865,257889.2372
2007-03-26 12:55:00,27.12,27.14,27.06,27.07,456008.3594566353,8.5865,8.5928,8.5675,8.5706,456008.3595
2007-03-26 13:00:00,27.07,27.08,27.05,27.06,187460.815047022,8.5706,8.5738,8.5643,8.5675,187460.815
2007-03-26 13:05:00,27.06,27.06,27.04,27.04,287983.2810867294,8.5675,8.5675,8.5611,8.5611,287983.2811
2007-03-26 13:10:00,27.04,27.05,27.03,27.04,233646.8129571578,8.5611,8.5643,8.558,8.5611,233646.813
2007-03-26 13:15:00,27.04,27.05,26.96,26.97,354440.96133751306,8.5611,8.5643,8.5358,8.539,354440.9613
2007-03-26 13:20:00,26.96,27.03,26.96,26.99,305329.15360501566,8.5358,8.558,8.5358,8.5453,305329.1536
2007-03-26 13:25:00,26.99,27.01,26.97,26.99,254963.42737722048,8.5453,8.5517,8.539,8.5453,254963.4274
2007-03-26 13:30:00,26.99,27.05,26.98,27.04,508881.9226750261,8.5453,8.5643,8.5422,8.5611,508881.9227
2007-03-26 13:35:00,27.04,27.06,27.02,27.06,331870.42842215253,8.5611,8.5675,8.5548,8.5675,331870.4284
2007-03-26 13:40:00,27.06,27.06,27.03,27.04,479205.85161964473,8.5675,8.5675,8.558,8.5611,479205.8516
2007-03-26 13:45:00,27.05,27.07,27.04,27.06,416927.89968652034,8.5643,8.5706,8.5611,8.5675,416927.8997
2007-03-26 13:50:00,27.06,27.12,27.06,27.12,649529.7805642633,8.5675,8.5865,8.5675,8.5865,649529.7806
2007-03-26 13:55:00,27.12,27.19,27.12,27.19,690073.145245559,8.5865,8.6086,8.5865,8.6086,690073.1452
2007-03-26 14:00:00,27.19,27.23,27.06,27.14,1382654.1274817137,8.6086,8.6213,8.5675,8.5928,1382654.1275
2007-03-26 14:05:00,27.14,27.27,27.14,27.21,890700.1044932079,8.5928,8.634,8.5928,8.615,890700.1045
2007-03-26 14:10:00,27.21,27.25,27.2,27.23,470010.4493207941,8.615,8.6276,8.6118,8.6213,470010.4493
2007-03-26 14:15:00,27.23,27.32,27.21,27.28,898223.6154649948,8.6213,8.6498,8.615,8.6371,898223.6155
2007-03-26 14:20:00,27.28,27.29,27.25,27.28,711180.7732497387,8.6371,8.6403,8.6276,8.6371,711180.7732
2007-03-26 14:25:00,27.27,27.31,27.27,27.28,381609.1954022988,8.634,8.6466,8.634,8.6371,381609.1954
2007-03-26 14:30:00,27.28,27.28,27.24,27.26,347126.4367816092,8.6371,8.6371,8.6245,8.6308,347126.4368
2007-03-26 14:35:00,27.26,27.26,27.18,27.21,618599.7910135841,8.6308,8.6308,8.6055,8.615,618599.791
2007-03-26 14:40:00,27.21,27.29,27.2,27.21,507419.0177638453,8.615,8.6403,8.6118,8.615,507419.0178
2007-03-26 14:45:00,27.21,27.29,27.2,27.25,424660.3970741901,8.615,8.6403,8.6118,8.6276,424660.3971
2007-03-26 14:50:00,27.25,27.31,27.25,27.3,429049.1118077325,8.6276,8.6466,8.6276,8.6435,429049.1118
2007-03-26 14:55:00,27.3,27.31,27.25,27.27,310135.8411703239,8.6435,8.6466,8.6276,8.634,310135.8412
2007-03-26 15:00:00,27.28,27.29,27.25,27.29,827168.2340647858,8.6371,8.6403,8.6276,8.6403,827168.2341
2007-03-26 15:05:00,27.29,27.34,27.28,27.33,499895.5067920585,8.6403,8.6561,8.6371,8.653,499895.5068
2007-03-26 15:10:00,27.32,27.35,27.28,27.33,356739.8119122257,8.6498,8.6593,8.6371,8.653,356739.8119
2007-03-26 15:15:00,27.33,27.34,27.29,27.29,273563.2183908046,8.653,8.6561,8.6403,8.6403,273563.2184
2007-03-26 15:20:00,27.29,27.32,27.23,27.26,593312.434691745,8.6403,8.6498,8.6213,8.6308,593312.4347
2007-03-26 15:25:00,27.26,27.28,27.25,27.27,367398.11912225705,8.6308,8.6371,8.6276,8.634,367398.1191
2007-03-26 15:30:00,27.27,27.28,27.24,27.28,486102.4033437826,8.634,8.6371,8.6245,8.6371,486102.4033
2007-03-26 15:35:00,27.28,27.28,27.24,27.27,701985.3709508881,8.6371,8.6371,8.6245,8.634,701985.371
2007-03-26 15:40:00,27.27,27.31,27.26,27.3,1511389.7596656217,8.634,8.6466,8.6308,8.6435,1511389.7597
2007-03-26 15:45:00,27.3,27.32,27.29,27.3,761546.499477534,8.6435,8.6498,8.6403,8.6435,761546.4995
2007-03-26 15:50:00,27.3,27.36,27.29,27.35,1175548.5893416929,8.6435,8.6625,8.6403,8.6593,1175548.5893
2007-03-26 15:55:00,27.36,27.4,27.34,27.38,976175.5485893416,8.6625,8.6751,8.6561,8.6688,976175.5486
2007-03-27 09:30:00,27.18,27.38,27.15,27.3,1531661.4420062697,8.6055,8.6688,8.596,8.6435,1531661.442
2007-03-27 09:35:00,27.3,27.31,27.26,27.27,321421.10762800416,8.6435,8.6466,8.6308,8.634,321421.1076
2007-03-27 09:40:00,27.27,27.33,27.26,27.3,452246.6039707419,8.634,8.653,8.6308,8.6435,452246.604
2007-03-27 09:45:00,27.3,27.32,27.27,27.27,431347.9623824451,8.6435,8.6498,8.634,8.634,431347.9624
2007-03-27 09:50:00,27.27,27.3,27.22,27.23,443051.2016718913,8.634,8.6435,8.6181,8.6213,443051.2017
2007-03-27 09:55:00,27.23,27.26,27.17,27.22,447230.9299895506,8.6213,8.6308,8.6023,8.6181,447230.93
2007-03-27 10:00:00,27.22,27.31,27.16,27.21,601044.9320794148,8.6181,8.6466,8.5991,8.615,601044.9321
2007-03-27 10:05:00,27.21,27.24,27.19,27.21,675026.1233019853,8.615,8.6245,8.6086,8.615,675026.1233
2007-03-27 10:10:00,27.21,27.22,27.18,27.19,433437.8265412748,8.615,8.6181,8.6055,8.6086,433437.8265
2007-03-27 10:15:00,27.19,27.21,27.11,27.13,675026.1233019853,8.6086,8.615,8.5833,8.5896,675026.1233
2007-03-27 10:20:00,27.13,27.15,27.1,27.15,424451.4106583072,8.5896,8.596,8.5801,8.596,424451.4107
2007-03-27 10:25:00,27.15,27.17,27.14,27.17,447439.9164054336,8.596,8.6023,8.5928,8.6023,447439.9164
2007-03-27 10:30:00,27.17,27.18,27.13,27.15,1305956.1128526644,8.6023,8.6055,8.5896,8.596,1305956.1129
2007-03-27 10:35:00,27.15,27.18,27.14,27.17,543364.6812957157,8.596,8.6055,8.5928,8.6023,543364.6813
2007-03-27 10:40:00,27.17,27.18,27.14,27.14,220480.6687565308,8.6023,8.6055,8.5928,8.5928,220480.6688
2007-03-27 10:45:00,27.14,27.15,27.13,27.14,237199.58202716825,8.5928,8.596,8.5896,8.5928,237199.582
2007-03-27 10:50:00,27.14,27.2,27.14,27.17,342110.762800418,8.5928,8.6118,8.5928,8.6023,342110.7628
2007-03-27 10:55:00,27.17,27.18,27.14,27.15,218808.77742946707,8.6023,8.6055,8.5928,8.596,218808.7774
2007-03-27 11:00:00,27.14,27.16,27.11,27.15,577011.4942528736,8.5928,8.5991,8.5833,8.596,577011.4943
2007-03-27 11:05:00,27.15,27.18,27.15,27.16,322466.039707419,8.596,8.6055,8.596,8.5991,322466.0397
2007-03-27 11:10:00,27.16,27.17,27.15,27.16,256844.3051201672,8.5991,8.6023,8.596,8.5991,256844.3051
2007-03-27 11:15:00,27.16,27.16,27.11,27.11,202925.8098223616,8.5991,8.5991,8.5833,8.5833,202925.8098
2007-03-27 11:20:00,27.12,27.12,27.07,27.08,332079.41483803553,8.5865,8.5865,8.5706,8.5738,332079.4148
2007-03-27 11:25:00,27.08,27.11,27.06,27.08,504702.1943573668,8.5738,8.5833,8.5675,8.5738,504702.1944
2007-03-27 11:30:00,27.08,27.09,27.06,27.06,554649.947753396,8.5738,8.577,8.5675,8.5675,554649.9478
2007-03-27 11:35:00,27.07,27.11,27.06,27.1,412957.157784744,8.5706,8.5833,8.5675,8.5801,412957.1578
2007-03-27 11:40:00,27.1,27.14,27.08,27.09,550470.2194357367,8.5801,8.5928,8.5738,8.577,550470.2194
2007-03-27 11:45:00,27.08,27.09,27.07,27.08,211285.26645768023,8.5738,8.577,8.5706,8.5738,211285.2665
2007-03-27 11:50:00,27.08,27.08,27.07,27.07,244932.079414838,8.5738,8.5738,8.5706,8.5706,244932.0794
2007-03-27 11:55:00,27.08,27.09,27.07,27.09,323510.97178683383,8.5738,8.577,8.5706,8.577,323510.9718
2007-03-27 12:00:00,27.09,27.09,27.04,27.04,230721.00313479625,8.577,8.577,8.5611,8.5611,230721.0031
2007-03-27 12:05:00,27.04,27.1,27.03,27.09,353187.0428422152,8.5611,8.5801,8.558,8.577,353187.0428
2007-03-27 12:10:00,27.09,27.1,27.08,27.09,189132.70637408568,8.577,8.5801,8.5738,8.577,189132.7064
2007-03-27 12:15:00,27.08,27.09,27.06,27.09,261233.0198537095,8.5738,8.577,8.5675,8.577,261233.0199
2007-03-27 12:20:00,27.09,27.1,27.06,27.08,313270.6374085684,8.577,8.5801,8.5675,8.5738,313270.6374
2007-03-27 12:25:00,27.08,27.11,27.07,27.09,559038.6624869383,8.5738,8.5833,8.5706,8.577,559038.6625
2007-03-27 12:30:00,27.08,27.1,27.07,27.09,197701.1494252873,8.5738,8.5801,8.5706,8.577,197701.1494
2007-03-27 12:35:00,27.09,27.09,27.04,27.07,222361.54649947752,8.577,8.577,8.5611,8.5706,222361.5465
2007-03-27 12:40:00,27.07,27.07,27.05,27.05,115151.51515151517,8.5706,8.5706,8.5643,8.5643,115151.5152
2007-03-27 12:45:00,27.05,27.05,27.03,27.04,150261.2330198537,8.5643,8.5643,8.558,8.5611,150261.233
2007-03-27 12:50:00,27.03,27.04,27.03,27.04,114315.56948798327,8.558,8.5611,8.558,8.5611,114315.5695
2007-03-27 12:55:00,27.04,27.06,27.04,27.05,77742.94670846395,8.5611,8.5675,8.5611,8.5643,77742.9467
2007-03-27 13:00:00,27.04,27.05,27.03,27.03,166353.1870428422,8.5611,8.5643,8.558,8.558,166353.187
2007-03-27 13:05:00,27.03,27.05,27.03,27.05,168025.07836990594,8.558,8.5643,8.558,8.5643,168025.0784
2007-03-27 13:10:00,27.05,27.05,27.03,27.04,209822.36154649948,8.5643,8.5643,8.558,8.5611,209822.3615
2007-03-27 13:15:00,27.03,27.04,27.01,27.03,169905.95611285267,8.558,8.5611,8.5517,8.558,169905.9561
2007-03-27 13:20:00,27.03,27.06,27.02,27.06,173876.69801462904,8.558,8.5675,8.5548,8.5675,173876.698
2007-03-27 13:25:00,27.05,27.18,27.05,27.06,270219.4357366771,8.5643,8.6055,8.5643,8.5675,270219.4357
2007-03-27 13:30:00,27.06,27.06,27.05,27.06,153605.0156739812,8.5675,8.5675,8.5643,8.5675,153605.0157
2007-03-27 13:35:00,27.06,27.06,27.04,27.05,206478.578892372,8.5675,8.5675,8.5611,8.5643,206478.5789
2007-03-27 13:40:00,27.05,27.07,27.05,27.07,122048.06687565308,8.5643,8.5706,8.5643,8.5706,122048.0669
2007-03-27 13:45:00,27.07,27.1,27.07,27.09,199582.02716823405,8.5706,8.5801,8.5706,8.577,199582.0272
2007-03-27 13:50:00,27.09,27.1,27.08,27.1,78996.86520376176,8.577,8.5801,8.5738,8.5801,78996.8652
2007-03-27 13:55:00,27.09,27.1,27.07,27.08,271264.3678160919,8.577,8.5801,8.5706,8.5738,271264.3678
2007-03-27 14:00:00,27.08,27.09,27.06,27.06,385997.9101358412,8.5738,8.577,8.5675,8.5675,385997.9101
2007-03-27 14:05:00,27.06,27.07,27.04,27.05,326854.75444096135,8.5675,8.5706,8.5611,8.5643,326854.7544
2007-03-27 14:10:00,27.05,27.06,27.02,27.04,391013.5841170324,8.5643,8.5675,8.5548,8.5611,391013.5841
2007-03-27 14:15:00,27.04,27.05,27.03,27.04,411703.23928944615,8.5611,8.5643,8.558,8.5611,411703.2393
2007-03-27 14:20:00,27.03,27.04,27.01,27.02,371995.8202716824,8.558,8.5611,8.5517,8.5548,371995.8203
2007-03-27 14:25:00,27.02,27.08,27.02,27.08,575757.5757575757,8.5548,8.5738,8.5548,8.5738,575757.5758
2007-03-27 14:30:00,27.08,27.1,27.06,27.07,256008.3594566353,8.5738,8.5801,8.5675,8.5706,256008.3595
2007-03-27 14:35:00,27.07,27.07,27.05,27.06,272518.28631138976,8.5706,8.5706,8.5643,8.5675,272518.2863
2007-03-27 14:40:00,27.06,27.07,27.05,27.06,160710.55381400208,8.5675,8.5706,8.5643,8.5675,160710.5538
2007-03-27 14:45:00,27.07,27.07,27.05,27.05,277742.94670846395,8.5706,8.5706,8.5643,8.5643,277742.9467
2007-03-27 14:50:00,27.05,27.05,27.03,27.04,179310.3448275862,8.5643,8.5643,8.558,8.5611,179310.3448
2007-03-27 14:55:00,27.04,27.06,27.03,27.04,306374.0856844305,8.5611,8.5675,8.558,8.5611,306374.0857
2007-03-27 15:00:00,27.04,27.04,27.03,27.03,293416.9278996865,8.5611,8.5611,8.558,8.558,293416.9279
2007-03-27 15:05:00,27.03,27.04,27.03,27.03,128317.6593521421,8.558,8.5611,8.558,8.558,128317.6594
2007-03-27 15:10:00,27.04,27.04,27.03,27.04,260397.07419017763,8.5611,8.5611,8.558,8.5611,260397.0742
2007-03-27 15:15:00,27.04,27.04,27.01,27.01,418599.7910135841,8.5611,8.5611,8.5517,8.5517,418599.791
2007-03-27 15:20:00,27.02,27.03,27.0,27.03,284430.5120167189,8.5548,8.558,8.5485,8.558,284430.512
2007-03-27 15:25:00,27.02,27.05,27.02,27.04,323719.95820271684,8.5548,8.5643,8.5548,8.5611,323719.9582
2007-03-27 15:30:00,27.04,27.1,27.04,27.09,543573.6677115987,8.5611,8.5801,8.5611,8.577,543573.6677
2007-03-27 15:35:00,27.09,27.12,27.09,27.11,506165.0992685476,8.577,8.5865,8.577,8.5833,506165.0993
2007-03-27 15:40:00,27.11,27.11,27.05,27.07,671682.3406478579,8.5833,8.5833,8.5643,8.5706,671682.3406
2007-03-27 15:45:00,27.07,27.09,27.06,27.07,504702.1943573668,8.5706,8.577,8.5675,8.5706,504702.1944
2007-03-27 15:50:00,27.07,27.13,27.07,27.13,715987.460815047,8.5706,8.5896,8.5706,8.5896,715987.4608
2007-03-27 15:55:00,27.12,27.13,27.08,27.1,595402.2988505746,8.5865,8.5896,8.5738,8.5801,595402.2989
2007-03-28 09:30:00,26.91,26.99,26.9,26.95,531243.4691745036,8.52,8.5453,8.5168,8.5327,531243.4692
2007-03-28 09:35:00,26.96,27.04,26.94,26.97,229467.0846394984,8.5358,8.5611,8.5295,8.539,229467.0846
2007-03-28 09:40:00,26.97,26.97,26.9,26.9,170532.91536050156,8.539,8.539,8.5168,8.5168,170532.9154
2007-03-28 09:45:00,26.9,26.92,26.88,26.91,323719.95820271684,8.5168,8.5232,8.5105,8.52,323719.9582
2007-03-28 09:50:00,26.91,26.92,26.86,26.86,704075.2351097178,8.52,8.5232,8.5042,8.5042,704075.2351
2007-03-28 09:55:00,26.86,26.86,26.83,26.86,183490.07314524555,8.5042,8.5042,8.4947,8.5042,183490.0731
2007-03-28 10:00:00,26.86,26.86,26.81,26.82,363845.3500522466,8.5042,8.5042,8.4883,8.4915,363845.3501
2007-03-28 10:05:00,26.82,26.87,26.82,26.83,155276.90700104492,8.4915,8.5073,8.4915,8.4947,155276.907
2007-03-28 10:10:00,26.83,26.84,26.81,26.82,152351.09717868338,8.4947,8.4978,8.4883,8.4915,152351.0972
2007-03-28 10:15:00,26.82,26.83,26.75,26.76,342737.72204806685,8.4915,8.4947,8.4693,8.4725,342737.722
2007-03-28 10:20:00,26.76,26.8,26.76,26.78,170114.9425287356,8.4725,8.4852,8.4725,8.4788,170114.9425
2007-03-28 10:25:00,26.78,26.79,26.74,26.75,136259.14315569488,8.4788,8.482,8.4662,8.4693,136259.1432
2007-03-28 10:30:00,26.75,26.75,26.68,26.69,490073.1452455591,8.4693,8.4693,8.4472,8.4503,490073.1452
2007-03-28 10:35:00,26.69,26.75,26.68,26.75,254545.45454545453,8.4503,8.4693,8.4472,8.4693,254545.4545
2007-03-28 10:40:00,26.76,26.76,26.69,26.69,412330.1985370951,8.4725,8.4725,8.4503,8.4503,412330.1985
2007-03-28 10:45:00,26.68,26.69,26.64,26.68,164054.33646812956,8.4472,8.4503,8.4345,8.4472,164054.3365
2007-03-28 10:50:00,26.67,26.68,26.63,26.68,222570.5329153605,8.444,8.4472,8.4313,8.4472,222570.5329
2007-03-28 10:55:00,26.68,26.71,26.67,26.69,355694.87983281084,8.4472,8.4567,8.444,8.4503,355694.8798
2007-03-28 11:00:00,26.69,26.71,26.68,26.7,399791.013584117,8.4503,8.4567,8.4472,8.4535,399791.0136
2007-03-28 11:05:00,26.7,26.75,26.69,26.75,360710.5538140021,8.4535,8.4693,8.4503,8.4693,360710.5538
2007-03-28 11:10:00,26.75,26.77,26.73,26.73,210449.3207941484,8.4693,8.4757,8.463,8.463,210449.3208
2007-03-28 11:15:00,26.73,26.73,26.68,26.69,189341.69278996863,8.463,8.463,8.4472,8.4503,189341.6928
2007-03-28 11:20:00,26.7,26.71,26.64,26.65,251619.644723093,8.4535,8.4567,8.4345,8.4377,251619.6447
2007-03-28 11:25:00,26.65,26.68,26.62,26.62,196865.2037617555,8.4377,8.4472,8.4282,8.4282,196865.2038
2007-03-28 11:30:00,26.63,26.66,26.62,26.63,124346.91745036573,8.4313,8.4408,8.4282,8.4313,124346.9175
2007-03-28 11:35:00,26.63,26.63,26.58,26.59,245350.052246604,8.4313,8.4313,8.4155,8.4187,245350.0522
2007-03-28 11:40:00,26.6,26.61,26.58,26.6,230094.04388714733,8.4218,8.425,8.4155,8.4218,230094.0439
2007-03-28 11:45:00,26.6,26.61,26.56,26.58,109090.90909090907,8.4218,8.425,8.4092,8.4155,109090.9091
2007-03-28 11:50:00,26.58,26.64,26.58,26.63,216091.9540229885,8.4155,8.4345,8.4155,8.4313,216091.954
2007-03-28 11:55:00,26.63,26.71,26.63,26.7,142946.70846394985,8.4313,8.4567,8.4313,8.4535,142946.7085
2007-03-28 12:00:00,26.71,26.72,26.68,26.7,181400.20898641588,8.4567,8.4598,8.4472,8.4535,181400.209
2007-03-28 12:05:00,26.7,26.76,26.68,26.7,236363.63636363635,8.4535,8.4725,8.4472,8.4535,236363.6364
2007-03-28 12:10:00,26.7,26.73,26.69,26.71,109508.88192267502,8.4535,8.463,8.4503,8.4567,109508.8819
2007-03-28 12:15:00,26.72,26.8,26.71,26.8,148380.355276907,8.4598,8.4852,8.4567,8.4852,148380.3553
2007-03-28 12:20:00,26.8,26.96,26.74,26.78,177638.45350052245,8.4852,8.5358,8.4662,8.4788,177638.4535
2007-03-28 12:25:00,26.77,26.79,26.73,26.73,82549.6342737722,8.4757,8.482,8.463,8.463,82549.6343
2007-03-28 12:30:00,26.73,26.74,26.71,26.73,125809.8223615465,8.463,8.4662,8.4567,8.463,125809.8224
2007-03-28 12:35:00,26.72,26.73,26.7,26.7,112434.69174503656,8.4598,8.463,8.4535,8.4535,112434.6917
2007-03-28 12:40:00,26.7,26.7,26.65,26.67,153605.0156739812,8.4535,8.4535,8.4377,8.444,153605.0157
2007-03-28 12:45:00,26.67,26.96,26.67,26.68,260397.07419017763,8.444,8.5358,8.444,8.4472,260397.0742
2007-03-28 12:50:00,26.69,26.69,26.66,26.68,173040.75235109718,8.4503,8.4503,8.4408,8.4472,173040.7524
2007-03-28 12:55:00,26.68,26.71,26.67,26.71,80250.78369905955,8.4472,8.4567,8.444,8.4567,80250.7837
2007-03-28 13:00:00,26.71,26.72,26.68,26.69,112852.6645768025,8.4567,8.4598,8.4472,8.4503,112852.6646
2007-03-28 13:05:00,26.68,26.71,26.68,26.7,108254.9634273772,8.4472,8.4567,8.4472,8.4535,108254.9634
2007-03-28 13:10:00,26.69,26.7,26.66,26.67,93207.94148380354,8.4503,8.4535,8.4408,8.444,93207.9415
2007-03-28 13:15:00,26.66,26.67,26.66,26.67,46812.957157784746,8.4408,8.444,8.4408,8.444,46812.9572
2007-03-28 13:20:00,26.67,26.7,26.67,26.69,59561.12852664576,8.444,8.4535,8.444,8.4503,59561.1285
2007-03-28 13:25:00,26.7,26.7,26.66,26.67,58098.223615465,8.4535,8.4535,8.4408,8.444,58098.2236
2007-03-28 13:30:00,26.67,26.69,26.66,26.68,62486.93834900732,8.444,8.4503,8.4408,8.4472,62486.9383
2007-03-28 13:35:00,26.69,26.71,26.67,26.71,98641.5882967607,8.4503,8.4567,8.444,8.4567,98641.5883
2007-03-28 13:40:00,26.71,26.72,26.69,26.72,62695.92476489028,8.4567,8.4598,8.4503,8.4598,62695.9248
2007-03-28 13:45:00,26.72,26.72,26.7,26.71,67293.62591431556,8.4598,8.4598,8.4535,8.4567,67293.6259
2007-03-28 13:50:00,26.71,26.71,26.67,26.68,105538.14002089865,8.4567,8.4567,8.444,8.4472,105538.14
2007-03-28 13:55:00,26.69,26.71,26.67,26.68,117032.39289446184,8.4503,8.4567,8.444,8.4472,117032.3929
2007-03-28 14:00:00,26.69,26.71,26.69,26.69,111180.77324973876,8.4503,8.4567,8.4503,8.4503,111180.7732
2007-03-28 14:05:00,26.69,26.7,26.67,26.67,111389.75966562174,8.4503,8.4535,8.444,8.444,111389.7597
2007-03-28 14:10:00,26.67,26.68,26.63,26.63,221943.5736677116,8.444,8.4472,8.4313,8.4313,221943.5737
2007-03-28 14:15:00,26.63,26.67,26.63,26.67,223824.4514106583,8.4313,8.444,8.4313,8.444,223824.4514
2007-03-28 14:20:00,26.67,26.68,26.66,26.66,145454.54545454544,8.444,8.4472,8.4408,8.4408,145454.5455
2007-03-28 14:25:00,26.66,26.71,26.65,26.7,242215.25600835943,8.4408,8.4567,8.4377,8.4535,242215.256
2007-03-28 14:30:00,26.7,26.71,26.67,26.7,253291.53605015672,8.4535,8.4567,8.444,8.4535,253291.5361
2007-03-28 14:35:00,26.7,26.71,26.67,26.68,180564.263322884,8.4535,8.4567,8.444,8.4472,180564.2633
2007-03-28 14:40:00,26.68,26.7,26.68,26.68,142110.76280041796,8.4472,8.4535,8.4472,8.4472,142110.7628
2007-03-28 14:45:00,26.67,26.69,26.66,26.68,116614.42006269592,8.444,8.4503,8.4408,8.4472,116614.4201
2007-03-28 14:50:00,26.68,26.69,26.67,26.69,120376.17554858934,8.4472,8.4503,8.444,8.4503,120376.1755
2007-03-28 14:55:00,26.69,26.7,26.69,26.7,83176.5935214211,8.4503,8.4535,8.4503,8.4535,83176.5935
2007-03-28 15:00:00,26.7,26.72,26.69,26.71,152978.05642633227,8.4535,8.4598,8.4503,8.4567,152978.0564
2007-03-28 15:05:00,26.71,26.71,26.68,26.69,135632.18390804596,8.4567,8.4567,8.4472,8.4503,135632.1839
2007-03-28 15:10:00,26.69,26.7,26.69,26.7,59143.15569487983,8.4503,8.4535,8.4503,8.4535,59143.1557
2007-03-28 15:15:00,26.7,26.71,26.68,26.68,210867.29362591432,8.4535,8.4567,8.4472,8.4472,210867.2936
2007-03-28 15:20:00,26.68,26.71,26.67,26.7,232810.8672936259,8.4472,8.4567,8.444,8.4535,232810.8673
2007-03-28 15:25:00,26.7,26.75,26.7,26.73,277742.94670846395,8.4535,8.4693,8.4535,8.463,277742.9467
2007-03-28 15:30:00,26.72,26.75,26.71,26.72,186833.85579937304,8.4598,8.4693,8.4567,8.4598,186833.8558
2007-03-28 15:35:00,26.71,26.71,26.69,26.71,167607.10553814002,8.4567,8.4567,8.4503,8.4567,167607.1055
2007-03-28 15:40:00,26.71,26.71,26.69,26.69,209822.36154649948,8.4567,8.4567,8.4503,8.4503,209822.3615
2007-03-28 15:45:00,26.69,26.69,26.68,26.69,273145.24555903865,8.4503,8.4503,8.4472,8.4503,273145.2456
2007-03-28 15:50:00,26.68,26.69,26.68,26.69,334169.2789968652,8.4472,8.4503,8.4472,8.4503,334169.279
2007-03-28 15:55:00,26.68,26.7,26.67,26.68,371577.8474399164,8.4472,8.4535,8.444,8.4472,371577.8474
2007-03-29 09:30:00,26.33,26.7,26.32,26.69,664785.7889237199,8.3364,8.4535,8.3332,8.4503,664785.7889
2007-03-29 09:35:00,26.69,26.75,26.68,26.74,267711.5987460815,8.4503,8.4693,8.4472,8.4662,267711.5987
2007-03-29 09:40:00,26.75,26.84,26.74,26.79,454545.4545454545,8.4693,8.4978,8.4662,8.482,454545.4545
2007-03-29 09:45:00,26.8,26.82,26.72,26.79,309717.868338558,8.4852,8.4915,8.4598,8.482,309717.8683
2007-03-29 09:50:00,26.79,26.8,26.77,26.79,411703.23928944615,8.482,8.4852,8.4757,8.482,411703.2393
2007-03-29 09:55:00,26.79,26.81,26.77,26.81,219853.7095088819,8.482,8.4883,8.4757,8.4883,219853.7095
2007-03-29 10:00:00,26.81,26.84,26.81,26.82,152769.07001044933,8.4883,8.4978,8.4883,8.4915,152769.07
2007-03-29 10:05:00,26.82,26.87,26.76,26.76,333124.3469174504,8.4915,8.5073,8.4725,8.4725,333124.3469
2007-03-29 10:10:00,26.76,26.81,26.76,26.79,307210.0313479624,8.4725,8.4883,8.4725,8.482,307210.0313
2007-03-29 10:15:00,26.79,26.84,26.78,26.8,250365.7262277952,8.482,8.4978,8.4788,8.4852,250365.7262
2007-03-29 10:20:00,26.8,26.82,26.79,26.79,141274.8171368861,8.4852,8.4915,8.482,8.482,141274.8171
2007-03-29 10:25:00,26.79,26.79,26.74,26.74,202089.86415882967,8.482,8.482,8.4662,8.4662,202089.8642
2007-03-29 10:30:00,26.73,26.76,26.72,26.74,256217.3458725183,8.463,8.4725,8.4598,8.4662,256217.3459
2007-03-29 10:35:00,26.74,26.79,26.74,26.78,155276.90700104492,8.4662,8.482,8.4662,8.4788,155276.907
2007-03-29 10:40:00,26.78,26.8,26.75,26.75,152351.09717868338,8.4788,8.4852,8.4693,8.4693,152351.0972
2007-03-29 10:45:00,26.76,26.76,26.71,26.75,296342.73772204807,8.4725,8.4725,8.4567,8.4693,296342.7377
2007-03-29 10:50:00,26.75,26.78,26.74,26.77,94043.88714733542,8.4693,8.4788,8.4662,8.4757,94043.8871
2007-03-29 10:55:00,26.77,26.78,26.76,26.76,91536.0501567398,8.4757,8.4788,8.4725,8.4725,91536.0502
2007-03-29 11:00:00,26.77,26.78,26.76,26.77,160292.58098223616,8.4757,8.4788,8.4725,8.4757,160292.581
2007-03-29 11:05:00,26.78,26.8,26.77,26.8,118495.29780564264,8.4788,8.4852,8.4757,8.4852,118495.2978
2007-03-29 11:10:00,26.79,26.8,26.78,26.79,70010.44932079414,8.482,8.4852,8.4788,8.482,70010.4493
2007-03-29 11:15:00,26.78,26.79,26.77,26.78,113897.59665621734,8.4788,8.482,8.4757,8.4788,113897.5967
2007-03-29 11:20:00,26.78,26.8,26.78,26.79,129989.55067920584,8.4788,8.4852,8.4788,8.482,129989.5507
2007-03-29 11:25:00,26.79,26.8,26.78,26.8,93207.94148380354,8.482,8.4852,8.4788,8.4852,93207.9415
2007-03-29 11:30:00,26.79,26.8,26.78,26.79,122675.02612330198,8.482,8.4852,8.4788,8.482,122675.0261
2007-03-29 11:35:00,26.79,26.8,26.77,26.78,83803.55276907001,8.482,8.4852,8.4757,8.4788,83803.5528
2007-03-29 11:40:00,26.78,26.78,26.77,26.78,62695.92476489028,8.4788,8.4788,8.4757,8.4788,62695.9248
2007-03-29 11:45:00,26.78,26.78,26.73,26.73,104075.23510971786,8.4788,8.4788,8.463,8.463,104075.2351
2007-03-29 11:50:00,26.73,26.77,26.73,26.76,184326.0188087774,8.463,8.4757,8.463,8.4725,184326.0188
2007-03-29 11:55:00,26.76,26.77,26.7,26.75,279832.8108672936,8.4725,8.4757,8.4535,8.4693,279832.8109
2007-03-29 12:00:00,26.75,26.79,26.74,26.78,92163.00940438872,8.4693,8.482,8.4662,8.4788,92163.0094
2007-03-29 12:05:00,26.78,26.8,26.78,26.79,86938.34900731452,8.4788,8.4852,8.4788,8.482,86938.349
2007-03-29 12:10:00,26.79,26.8,26.78,26.79,22152.56008359457,8.482,8.4852,8.4788,8.482,22152.5601
2007-03-29 12:15:00,26.78,26.79,26.75,26.78,97178.68338557992,8.4788,8.482,8.4693,8.4788,97178.6834
2007-03-29 12:20:00,26.78,26.79,26.69,26.79,69592.47648902821,8.4788,8.482,8.4503,8.482,69592.4765
2007-03-29 12:25:00,26.79,26.8,26.77,26.78,71055.38140020898,8.482,8.4852,8.4757,8.4788,71055.3814
2007-03-29 12:30:00,26.78,26.79,26.75,26.75,136886.10240334377,8.4788,8.482,8.4693,8.4693,136886.1024
2007-03-29 12:35:00,26.75,26.78,26.75,26.77,62068.96551724138,8.4693,8.4788,8.4693,8.4757,62068.9655
2007-03-29 12:40:00,26.77,26.8,26.75,26.78,114106.58307210031,8.4757,8.4852,8.4693,8.4788,114106.5831
2007-03-29 12:45:00,26.78,26.8,26.78,26.8,75026.12330198537,8.4788,8.4852,8.4788,8.4852,75026.1233
2007-03-29 12:50:00,26.79,26.82,26.75,26.76,311598.7460815047,8.482,8.4915,8.4693,8.4725,311598.7461
2007-03-29 12:55:00,26.76,26.76,26.68,26.71,540438.8714733542,8.4725,8.4725,8.4472,8.4567,540438.8715
2007-03-29 13:00:00,26.71,26.71,26.66,26.7,185788.9237199582,8.4567,8.4567,8.4408,8.4535,185788.9237
2007-03-29 13:05:00,26.7,26.75,26.7,26.74,196238.24451410657,8.4535,8.4693,8.4535,8.4662,196238.2445
2007-03-29 13:10:00,26.74,26.75,26.71,26.74,94043.88714733542,8.4662,8.4693,8.4567,8.4662,94043.8871
2007-03-29 13:15:00,26.74,26.74,26.71,26.71,280668.7565308255,8.4662,8.4662,8.4567,8.4567,280668.7565
2007-03-29 13:20:00,26.72,26.72,26.69,26.71,147753.3960292581,8.4598,8.4598,8.4503,8.4567,147753.396
2007-03-29 13:25:00,26.71,26.71,26.68,26.69,139811.91222570534,8.4567,8.4567,8.4472,8.4503,139811.9122
2007-03-29 13:30:00,26.69,26.71,26.69,26.71,135005.22466039707,8.4503,8.4567,8.4503,8.4567,135005.2247
2007-03-29 13:35:00,26.71,26.72,26.7,26.71,237408.5684430512,8.4567,8.4598,8.4535,8.4567,237408.5684
2007-03-29 13:40:00,26.71,26.71,26.69,26.7,260188.08777429463,8.4567,8.4567,8.4503,8.4535,260188.0878
2007-03-29 13:45:00,26.69,26.7,26.64,26.65,366562.1734587252,8.4503,8.4535,8.4345,8.4377,366562.1735
2007-03-29 13:50:00,26.65,26.66,26.63,26.65,397283.17659352144,8.4377,8.4408,8.4313,8.4377,397283.1766
2007-03-29 13:55:00,26.65,26.65,26.6,26.61,298850.5747126437,8.4377,8.4377,8.4218,8.425,298850.5747
2007-03-29 14:00:00,26.62,26.65,26.6,26.65,245977.0114942529,8.4282,8.4377,8.4218,8.4377,245977.0115
2007-03-29 14:05:00,26.65,26.65,26.58,26.61,386415.8829676071,8.4377,8.4377,8.4155,8.425,386415.883
2007-03-29 14:10:00,26.61,26.63,26.58,26.6,184117.03239289444,8.425,8.4313,8.4155,8.4218,184117.0324
2007-03-29 14:15:00,26.61,26.61,26.57,26.6,98432.60188087774,8.425,8.425,8.4123,8.4218,98432.6019
2007-03-29 14:20:00,26.6,26.62,26.59,26.59,131034.48275862068,8.4218,8.4282,8.4187,8.4187,131034.4828
2007-03-29 14:25:00,26.59,26.6,26.58,26.58,193312.43469174503,8.4187,8.4218,8.4155,8.4155,193312.4347
2007-03-29 14:30:00,26.58,26.58,26.53,26.55,230094.04388714733,8.4155,8.4155,8.3997,8.406,230094.0439
2007-03-29 14:35:00,26.55,26.58,26.53,26.58,274817.1368861024,8.406,8.4155,8.3997,8.4155,274817.1369
2007-03-29 14:40:00,26.58,26.6,26.58,26.6,303657.262277952,8.4155,8.4218,8.4155,8.4218,303657.2623
2007-03-29 14:45:00,26.6,26.6,26.59,26.59,94879.83281086729,8.4218,8.4218,8.4187,8.4187,94879.8328
2007-03-29 14:50:00,26.59,26.61,26.59,26.6,82340.64785788923,8.4187,8.425,8.4187,8.4218,82340.6479
2007-03-29 14:55:00,26.6,26.61,26.57,26.61,208568.44305120167,8.4218,8.425,8.4123,8.425,208568.4431
2007-03-29 15:00:00,26.6,26.68,26.6,26.67,506583.07210031344,8.4218,8.4472,8.4218,8.444,506583.0721
2007-03-29 15:05:00,26.67,26.71,26.66,26.69,501985.3709508882,8.444,8.4567,8.4408,8.4503,501985.371
2007-03-29 15:10:00,26.69,26.75,26.69,26.72,317241.3793103448,8.4503,8.4693,8.4503,8.4598,317241.3793
2007-03-29 15:15:00,26.72,26.72,26.66,26.68,363845.3500522466,8.4598,8.4598,8.4408,8.4472,363845.3501
2007-03-29 15:20:00,26.67,26.7,26.67,26.69,153814.00208986417,8.444,8.4535,8.444,8.4503,153814.0021
2007-03-29 15:25:00,26.69,26.71,26.69,26.69,162800.41797283175,8.4503,8.4567,8.4503,8.4503,162800.418
2007-03-29 15:30:00,26.7,26.7,26.66,26.67,122048.06687565308,8.4535,8.4535,8.4408,8.444,122048.0669
2007-03-29 15:35:00,26.67,26.68,26.66,26.67,150261.2330198537,8.444,8.4472,8.4408,8.444,150261.233
2007-03-29 15:40:00,26.67,26.72,26.66,26.7,362591.4315569488,8.444,8.4598,8.4408,8.4535,362591.4316
2007-03-29 15:45:00,26.7,26.75,26.69,26.73,285266.45768025075,8.4535,8.4693,8.4503,8.463,285266.4577
2007-03-29 15:50:00,26.72,26.73,26.67,26.7,325182.8631138976,8.4598,8.463,8.444,8.4535,325182.8631
2007-03-29 15:55:00,26.7,26.76,26.7,26.71,516196.44723093,8.4535,8.4725,8.4535,8.4567,516196.4472
2007-03-30 09:30:00,26.56,26.66,26.52,26.55,614211.0762800418,8.4092,8.4408,8.3965,8.406,614211.0763
2007-03-30 09:35:00,26.57,26.66,26.57,26.66,115987.46081504702,8.4123,8.4408,8.4123,8.4408,115987.4608
2007-03-30 09:40:00,26.65,26.7,26.64,26.7,151515.15151515152,8.4377,8.4535,8.4345,8.4535,151515.1515
2007-03-30 09:45:00,26.7,26.72,26.69,26.71,143364.68129571577,8.4535,8.4598,8.4503,8.4567,143364.6813
2007-03-30 09:50:00,26.71,26.76,26.71,26.73,78996.86520376176,8.4567,8.4725,8.4567,8.463,78996.8652
2007-03-30 09:55:00,26.73,26.79,26.71,26.75,171368.86102403342,8.463,8.482,8.4567,8.4693,171368.861
2007-03-30 10:00:00,26.75,26.83,26.75,26.8,189550.6792058516,8.4693,8.4947,8.4693,8.4852,189550.6792
2007-03-30 10:05:00,26.8,26.81,26.74,26.74,178474.39916405434,8.4852,8.4883,8.4662,8.4662,178474.3992
2007-03-30 10:10:00,26.74,26.78,26.73,26.77,106583.07210031348,8.4662,8.4788,8.463,8.4757,106583.0721
2007-03-30 10:15:00,26.77,26.78,26.73,26.73,63531.87042842215,8.4757,8.4788,8.463,8.463,63531.8704
2007-03-30 10:20:00,26.73,26.76,26.72,26.73,125182.8631138976,8.463,8.4725,8.4598,8.463,125182.8631
2007-03-30 10:25:00,26.73,26.75,26.71,26.71,188923.7199582027,8.463,8.4693,8.4567,8.4567,188923.72
2007-03-30 10:30:00,26.71,26.71,26.64,26.68,148171.36886102404,8.4567,8.4567,8.4345,8.4472,148171.3689
2007-03-30 10:35:00,26.69,26.74,26.68,26.74,125182.8631138976,8.4503,8.4662,8.4472,8.4662,125182.8631
2007-03-30 10:40:00,26.74,26.74,26.7,26.7,123092.99895506792,8.4662,8.4662,8.4535,8.4535,123092.999
2007-03-30 10:45:00,26.7,26.71,26.68,26.7,113479.6238244514,8.4535,8.4567,8.4472,8.4535,113479.6238
2007-03-30 10:50:00,26.7,26.73,26.7,26.71,120794.14838035528,8.4535,8.463,8.4535,8.4567,120794.1484
2007-03-30 10:55:00,26.71,26.75,26.71,26.74,82758.62068965517,8.4567,8.4693,8.4567,8.4662,82758.6207
2007-03-30 11:00:00,26.74,26.77,26.74,26.75,112643.67816091952,8.4662,8.4757,8.4662,8.4693,112643.6782
2007-03-30 11:05:00,26.75,26.76,26.73,26.74,92163.00940438872,8.4693,8.4725,8.463,8.4662,92163.0094
2007-03-30 11:10:00,26.74,26.75,26.71,26.72,159038.66248693835,8.4662,8.4693,8.4567,8.4598,159038.6625
2007-03-30 11:15:00,26.72,26.74,26.68,26.72,194775.3396029258,8.4598,8.4662,8.4472,8.4598,194775.3396
2007-03-30 11:20:00,26.71,26.8,26.71,26.75,202716.82340647856,8.4567,8.4852,8.4567,8.4693,202716.8234
2007-03-30 11:25:00,26.75,26.76,26.67,26.69,231556.9487983281,8.4693,8.4725,8.444,8.4503,231556.9488
2007-03-30 11:30:00,26.7,26.74,26.67,26.71,259143.15569487985,8.4535,8.4662,8.444,8.4567,259143.1557
2007-03-30 11:35:00,26.71,26.73,26.7,26.71,87774.29467084639,8.4567,8.463,8.4535,8.4567,87774.2947
2007-03-30 11:40:00,26.71,26.71,26.6,26.64,217972.8317659352,8.4567,8.4567,8.4218,8.4345,217972.8318
2007-03-30 11:45:00,26.65,26.66,26.51,26.59,285057.4712643678,8.4377,8.4408,8.3933,8.4187,285057.4713
2007-03-30 11:50:00,26.58,26.69,26.58,26.68,325600.8359456635,8.4155,8.4503,8.4155,8.4472,325600.8359
2007-03-30 11:55:00,26.69,26.75,26.68,26.71,344409.61337513063,8.4503,8.4693,8.4472,8.4567,344409.6134
2007-03-30 12:00:00,26.71,26.72,26.66,26.66,343782.6541274817,8.4567,8.4598,8.4408,8.4408,343782.6541
2007-03-30 12:05:00,26.66,26.66,26.6,26.66,151306.16509926855,8.4408,8.4408,8.4218,8.4408,151306.1651
2007-03-30 12:10:00,26.66,26.66,26.64,26.65,241379.3103448276,8.4408,8.4408,8.4345,8.4377,241379.3103
2007-03-30 12:15:00,26.65,26.67,26.59,26.63,120794.14838035528,8.4377,8.444,8.4187,8.4313,120794.1484
2007-03-30 12:20:00,26.64,26.64,26.59,26.6,117659.35214211076,8.4345,8.4345,8.4187,8.4218,117659.3521
2007-03-30 12:25:00,26.6,26.62,26.59,26.62,58934.16927899687,8.4218,8.4282,8.4187,8.4282,58934.1693
2007-03-30 12:30:00,26.62,26.64,26.6,26.64,111598.7460815047,8.4282,8.4345,8.4218,8.4345,111598.7461
2007-03-30 12:35:00,26.65,26.68,26.65,26.67,99268.5475444096,8.4377,8.4472,8.4377,8.444,99268.5475
2007-03-30 12:40:00,26.67,26.67,26.65,26.65,61024.03343782654,8.444,8.444,8.4377,8.4377,61024.0334
2007-03-30 12:45:00,26.65,26.67,26.62,26.65,105120.1671891327,8.4377,8.444,8.4282,8.4377,105120.1672
2007-03-30 12:50:00,26.65,26.66,26.64,26.66,43469.17450365726,8.4377,8.4408,8.4345,8.4408,43469.1745
2007-03-30 12:55:00,26.66,26.67,26.64,26.66,52037.61755485893,8.4408,8.444,8.4345,8.4408,52037.6176
2007-03-30 13:00:00,26.66,26.66,26.63,26.65,60397.07419017764,8.4408,8.4408,8.4313,8.4377,60397.0742
2007-03-30 13:05:00,26.66,26.7,26.66,26.68,57262.27795193312,8.4408,8.4535,8.4408,8.4472,57262.278
2007-03-30 13:10:00,26.68,26.71,26.68,26.71,35109.71786833856,8.4472,8.4567,8.4472,8.4567,35109.7179
2007-03-30 13:15:00,26.71,26.71,26.68,26.69,37199.58202716823,8.4567,8.4567,8.4472,8.4503,37199.582
2007-03-30 13:20:00,26.69,26.69,26.67,26.68,37408.5684430512,8.4503,8.4503,8.444,8.4472,37408.5684
2007-03-30 13:25:00,26.69,26.7,26.68,26.7,29885.05747126437,8.4503,8.4535,8.4472,8.4535,29885.0575
2007-03-30 13:30:00,26.7,26.72,26.68,26.68,87147.3354231975,8.4535,8.4598,8.4472,8.4472,87147.3354
2007-03-30 13:35:00,26.69,26.71,26.68,26.7,43260.188087774295,8.4503,8.4567,8.4472,8.4535,43260.1881
2007-03-30 13:40:00,26.7,26.71,26.68,26.68,99477.53396029258,8.4535,8.4567,8.4472,8.4472,99477.534
2007-03-30 13:45:00,26.68,26.68,26.65,26.67,83385.57993730408,8.4472,8.4472,8.4377,8.444,83385.5799
2007-03-30 13:50:00,26.67,26.68,26.65,26.66,68756.53082549635,8.444,8.4472,8.4377,8.4408,68756.5308
2007-03-30 13:55:00,26.66,26.67,26.63,26.65,74399.16405433646,8.4408,8.444,8.4313,8.4377,74399.1641
2007-03-30 14:00:00,26.65,26.67,26.63,26.64,98850.57471264368,8.4377,8.444,8.4313,8.4345,98850.5747
2007-03-30 14:05:00,26.63,26.65,26.63,26.64,68129.57157784744,8.4313,8.4377,8.4313,8.4345,68129.5716
2007-03-30 14:10:00,26.64,26.67,26.64,26.67,71473.35423197492,8.4345,8.444,8.4345,8.444,71473.3542
2007-03-30 14:15:00,26.67,26.68,26.66,26.67,35736.67711598746,8.444,8.4472,8.4408,8.444,35736.6771
2007-03-30 14:20:00,26.67,26.67,26.65,26.66,48275.86206896552,8.444,8.444,8.4377,8.4408,48275.8621
2007-03-30 14:25:00,26.66,26.71,26.66,26.71,57053.29153605016,8.4408,8.4567,8.4408,8.4567,57053.2915
2007-03-30 14:30:00,26.71,26.71,26.71,26.71,32810.86729362591,8.4567,8.4567,8.4567,8.4567,32810.8673
2007-03-30 14:35:00,26.71,26.75,26.71,26.74,135214.21107628004,8.4567,8.4693,8.4567,8.4662,135214.2111
2007-03-30 14:40:00,26.74,26.77,26.74,26.74,121630.09404388716,8.4662,8.4757,8.4662,8.4662,121630.094
2007-03-30 14:45:00,26.74,26.75,26.73,26.75,52246.6039707419,8.4662,8.4693,8.463,8.4693,52246.604
2007-03-30 14:50:00,26.74,26.78,26.73,26.73,159456.63531870427,8.4662,8.4788,8.463,8.463,159456.6353
2007-03-30 14:55:00,26.73,26.75,26.71,26.75,122884.01253918494,8.463,8.4693,8.4567,8.4693,122884.0125
2007-03-30 15:00:00,26.75,26.75,26.72,26.73,82549.6342737722,8.4693,8.4693,8.4598,8.463,82549.6343
2007-03-30 15:05:00,26.73,26.73,26.7,26.71,108672.93625914316,8.463,8.463,8.4535,8.4567,108672.9363
2007-03-30 15:10:00,26.71,26.72,26.7,26.71,113479.6238244514,8.4567,8.4598,8.4535,8.4567,113479.6238
2007-03-30 15:15:00,26.71,26.77,26.71,26.77,147544.40961337512,8.4567,8.4757,8.4567,8.4757,147544.4096
2007-03-30 15:20:00,26.77,26.77,26.75,26.76,97596.65621734588,8.4757,8.4757,8.4693,8.4725,97596.6562
2007-03-30 15:25:00,26.76,26.77,26.74,26.76,114524.55590386625,8.4725,8.4757,8.4662,8.4725,114524.5559
2007-03-30 15:30:00,26.76,26.76,26.73,26.73,164472.3092998955,8.4725,8.4725,8.463,8.463,164472.3093
2007-03-30 15:35:00,26.73,26.73,26.68,26.69,208568.44305120167,8.463,8.463,8.4472,8.4503,208568.4431
2007-03-30 15:40:00,26.69,26.72,26.69,26.7,205224.66039707416,8.4503,8.4598,8.4503,8.4535,205224.6604
2007-03-30 15:45:00,26.7,26.73,26.7,26.7,266248.69383490074,8.4535,8.463,8.4535,8.4535,266248.6938
2007-03-30 15:50:00,26.7,26.7,26.67,26.68,289446.1859979101,8.4535,8.4535,8.444,8.4472,289446.186
2007-03-30 15:55:00,26.68,26.7,26.66,26.68,470428.4221525601,8.4472,8.4535,8.4408,8.4472,470428.4222
2007-04-02 09:30:00,26.7,26.78,26.66,26.73,354649.947753396,8.4535,8.4788,8.4408,8.463,354649.9478
2007-04-02 09:35:00,26.73,26.82,26.7,26.82,225287.35632183903,8.463,8.4915,8.4535,8.4915,225287.3563
2007-04-02 09:40:00,26.81,26.92,26.79,26.85,363218.3908045977,8.4883,8.5232,8.482,8.501,363218.3908
2007-04-02 09:45:00,26.85,26.87,26.84,26.85,204388.71473354232,8.501,8.5073,8.4978,8.501,204388.7147
2007-04-02 09:50:00,26.84,26.86,26.83,26.85,100104.49320794149,8.4978,8.5042,8.4947,8.501,100104.4932
2007-04-02 09:55:00,26.85,26.85,26.8,26.8,131243.46917450364,8.501,8.501,8.4852,8.4852,131243.4692
2007-04-02 10:00:00,26.8,26.8,26.72,26.73,286938.34900731454,8.4852,8.4852,8.4598,8.463,286938.349
2007-04-02 10:05:00,26.74,26.74,26.58,26.64,248275.8620689655,8.4662,8.4662,8.4155,8.4345,248275.8621
2007-04-02 10:10:00,26.64,26.68,26.63,26.67,110553.81400208986,8.4345,8.4472,8.4313,8.444,110553.814
2007-04-02 10:15:00,26.67,26.68,26.63,26.66,152769.07001044933,8.444,8.4472,8.4313,8.4408,152769.07
2007-04-02 10:20:00,26.67,26.73,26.67,26.7,164263.32288401254,8.444,8.463,8.444,8.4535,164263.3229
2007-04-02 10:25:00,26.7,26.73,26.69,26.72,110553.81400208986,8.4535,8.463,8.4503,8.4598,110553.814
2007-04-02 10:30:00,26.72,26.74,26.71,26.71,98223.61546499476,8.4598,8.4662,8.4567,8.4567,98223.6155
2007-04-02 10:35:00,26.72,26.72,26.7,26.71,119749.21630094045,8.4598,8.4598,8.4535,8.4567,119749.2163
2007-04-02 10:40:00,26.71,26.71,26.69,26.7,168234.0647857889,8.4567,8.4567,8.4503,8.4535,168234.0648
2007-04-02 10:45:00,26.71,26.75,26.7,26.75,257680.25078369904,8.4567,8.4693,8.4535,8.4693,257680.2508
2007-04-02 10:50:00,26.74,26.74,26.71,26.72,61024.03343782654,8.4662,8.4662,8.4567,8.4598,61024.0334
2007-04-02 10:55:00,26.73,26.76,26.7,26.74,176593.5214211076,8.463,8.4725,8.4535,8.4662,176593.5214
2007-04-02 11:00:00,26.74,26.77,26.73,26.76,109508.88192267502,8.4662,8.4757,8.463,8.4725,109508.8819
2007-04-02 11:05:00,26.76,26.77,26.74,26.74,65621.73458725182,8.4725,8.4757,8.4662,8.4662,65621.7346
2007-04-02 11:10:00,26.74,26.75,26.73,26.74,36990.59561128527,8.4662,8.4693,8.463,8.4662,36990.5956
2007-04-02 11:15:00,26.73,26.74,26.71,26.71,75862.06896551723,8.463,8.4662,8.4567,8.4567,75862.069
2007-04-02 11:20:00,26.71,26.71,26.67,26.67,537722.0480668757,8.4567,8.4567,8.444,8.444,537722.0481
2007-04-02 11:25:00,26.67,26.68,26.64,26.64,227377.2204806688,8.444,8.4472,8.4345,8.4345,227377.2205
2007-04-02 11:30:00,26.64,26.68,26.64,26.66,256635.3187042842,8.4345,8.4472,8.4345,8.4408,256635.3187
2007-04-02 11:35:00,26.66,26.68,26.65,26.67,76489.02821316614,8.4408,8.4472,8.4377,8.444,76489.0282
2007-04-02 11:40:00,26.67,26.67,26.62,26.63,103239.289446186,8.444,8.444,8.4282,8.4313,103239.2894
2007-04-02 11:45:00,26.63,26.63,26.56,26.56,121839.0804597701,8.4313,8.4313,8.4092,8.4092,121839.0805
2007-04-02 11:50:00,26.57,26.58,26.55,26.56,107628.00417972832,8.4123,8.4155,8.406,8.4092,107628.0042
2007-04-02 11:55:00,26.56,26.6,26.56,26.59,62904.91118077325,8.4092,8.4218,8.4092,8.4187,62904.9112
2007-04-02 12:00:00,26.59,26.61,26.58,26.61,87774.29467084639,8.4187,8.425,8.4155,8.425,87774.2947
2007-04-02 12:05:00,26.61,26.62,26.59,26.59,69801.46290491118,8.425,8.4282,8.4187,8.4187,69801.4629
2007-04-02 12:10:00,26.59,26.6,26.58,26.59,85266.45768025078,8.4187,8.4218,8.4155,8.4187,85266.4577
2007-04-02 12:15:00,26.59,26.61,26.58,26.6,85893.41692789969,8.4187,8.425,8.4155,8.4218,85893.4169
2007-04-02 12:20:00,26.61,26.61,26.59,26.6,52873.5632183908,8.425,8.425,8.4187,8.4218,52873.5632
2007-04-02 12:25:00,26.6,26.61,26.6,26.6,173667.71159874607,8.4218,8.425,8.4218,8.4218,173667.7116
2007-04-02 12:30:00,26.6,26.6,26.56,26.56,334796.2382445141,8.4218,8.4218,8.4092,8.4092,334796.2382
2007-04-02 12:35:00,26.56,26.58,26.54,26.57,171368.86102403342,8.4092,8.4155,8.4028,8.4123,171368.861
2007-04-02 12:40:00,26.56,26.58,26.56,26.57,21316.61442006269,8.4092,8.4155,8.4092,8.4123,21316.6144
2007-04-02 12:45:00,26.57,26.57,26.56,26.56,62904.91118077325,8.4123,8.4123,8.4092,8.4092,62904.9112
2007-04-02 12:50:00,26.56,26.56,26.54,26.54,106374.08568443052,8.4092,8.4092,8.4028,8.4028,106374.0857
2007-04-02 12:55:00,26.54,26.54,26.45,26.46,393103.448275862,8.4028,8.4028,8.3743,8.3775,393103.4483
2007-04-02 13:00:00,26.47,26.48,26.39,26.46,332497.3876698015,8.3807,8.3838,8.3554,8.3775,332497.3877
2007-04-02 13:05:00,26.46,26.5,26.46,26.48,119122.25705329153,8.3775,8.3902,8.3775,8.3838,119122.2571
2007-04-02 13:10:00,26.47,26.49,26.44,26.47,106165.09926854754,8.3807,8.387,8.3712,8.3807,106165.0993
2007-04-02 13:15:00,26.47,26.48,26.44,26.48,44514.1065830721,8.3807,8.3838,8.3712,8.3838,44514.1066
2007-04-02 13:20:00,26.48,26.54,26.48,26.54,101358.41170323928,8.3838,8.4028,8.3838,8.4028,101358.4117
2007-04-02 13:25:00,26.54,26.59,26.51,26.58,93834.90073145244,8.4028,8.4187,8.3933,8.4155,93834.9007
2007-04-02 13:30:00,26.58,26.59,26.56,26.56,68965.5172413793,8.4155,8.4187,8.4092,8.4092,68965.5172
2007-04-02 13:35:00,26.56,26.58,26.53,26.54,124137.93103448275,8.4092,8.4155,8.3997,8.4028,124137.931
2007-04-02 13:40:00,26.54,26.54,26.5,26.53,118286.31138975966,8.4028,8.4028,8.3902,8.3997,118286.3114
2007-04-02 13:45:00,26.53,26.54,26.52,26.53,39080.45977011494,8.3997,8.4028,8.3965,8.3997,39080.4598
2007-04-02 13:50:00,26.53,26.54,26.52,26.54,109717.868338558,8.3997,8.4028,8.3965,8.4028,109717.8683
2007-04-02 13:55:00,26.54,26.55,26.51,26.52,136259.14315569488,8.4028,8.406,8.3933,8.3965,136259.1432
2007-04-02 14:00:00,26.52,26.52,26.48,26.49,170741.90177638453,8.3965,8.3965,8.3838,8.387,170741.9018
2007-04-02 14:05:00,26.5,26.53,26.48,26.52,121421.10762800416,8.3902,8.3997,8.3838,8.3965,121421.1076
2007-04-02 14:10:00,26.53,26.54,26.51,26.53,89655.1724137931,8.3997,8.4028,8.3933,8.3997,89655.1724
2007-04-02 14:15:00,26.53,26.58,26.53,26.58,137304.07523510972,8.3997,8.4155,8.3997,8.4155,137304.0752
2007-04-02 14:20:00,26.58,26.6,26.57,26.6,279205.8516196448,8.4155,8.4218,8.4123,8.4218,279205.8516
2007-04-02 14:25:00,26.6,26.6,26.58,26.59,116196.44723093,8.4218,8.4218,8.4155,8.4187,116196.4472
2007-04-02 14:30:00,26.59,26.62,26.58,26.6,133542.3197492163,8.4187,8.4282,8.4155,8.4218,133542.3197
2007-04-02 14:35:00,26.6,26.61,26.58,26.6,196029.2580982236,8.4218,8.425,8.4155,8.4218,196029.2581
2007-04-02 14:40:00,26.6,26.64,26.58,26.63,173458.7251828631,8.4218,8.4345,8.4155,8.4313,173458.7252
2007-04-02 14:45:00,26.63,26.66,26.62,26.63,187878.78787878787,8.4313,8.4408,8.4282,8.4313,187878.7879
2007-04-02 14:50:00,26.63,26.65,26.62,26.63,137304.07523510972,8.4313,8.4377,8.4282,8.4313,137304.0752
2007-04-02 14:55:00,26.63,26.66,26.63,26.65,171159.87460815045,8.4313,8.4408,8.4313,8.4377,171159.8746
2007-04-02 15:00:00,26.65,26.66,26.63,26.63,81295.71577847439,8.4377,8.4408,8.4313,8.4313,81295.7158
2007-04-02 15:05:00,26.63,26.69,26.62,26.69,210867.29362591432,8.4313,8.4503,8.4282,8.4503,210867.2936
2007-04-02 15:10:00,26.68,26.7,26.66,26.68,163636.36363636362,8.4472,8.4535,8.4408,8.4472,163636.3636
2007-04-02 15:15:00,26.68,26.72,26.68,26.71,129571.57784743993,8.4472,8.4598,8.4472,8.4567,129571.5778
2007-04-02 15:20:00,26.71,26.71,26.67,26.68,117450.36572622778,8.4567,8.4567,8.444,8.4472,117450.3657
2007-04-02 15:25:00,26.69,26.71,26.68,26.71,107001.0449320794,8.4503,8.4567,8.4472,8.4567,107001.0449
2007-04-02 15:30:00,26.71,26.71,26.68,26.69,94043.88714733542,8.4567,8.4567,8.4472,8.4503,94043.8871
2007-04-02 15:35:00,26.69,26.69,26.66,26.66,131243.46917450364,8.4503,8.4503,8.4408,8.4408,131243.4692
2007-04-02 15:40:00,26.66,26.68,26.65,26.67,157366.7711598746,8.4408,8.4472,8.4377,8.444,157366.7712
2007-04-02 15:45:00,26.67,26.7,26.67,26.68,153605.0156739812,8.444,8.4535,8.444,8.4472,153605.0157
2007-04-02 15:50:00,26.68,26.7,26.67,26.68,210240.3343782654,8.4472,8.4535,8.444,8.4472,210240.3344
2007-04-02 15:55:00,26.69,26.71,26.66,26.69,225496.34273772204,8.4503,8.4567,8.4408,8.4503,225496.3427
2007-04-03 09:30:00,26.8,26.94,26.8,26.93,388296.7607105538,8.4852,8.5295,8.4852,8.5263,388296.7607
2007-04-03 09:35:00,26.93,26.93,26.89,26.91,172622.77951933123,8.5263,8.5263,8.5137,8.52,172622.7795
2007-04-03 09:40:00,26.92,26.92,26.79,26.88,187251.82863113892,8.5232,8.5232,8.482,8.5105,187251.8286
2007-04-03 09:45:00,26.88,26.93,26.84,26.93,180355.27690700104,8.5105,8.5263,8.4978,8.5263,180355.2769
2007-04-03 09:50:00,26.93,26.93,26.92,26.93,94461.85997910135,8.5263,8.5263,8.5232,8.5263,94461.86
2007-04-03 09:55:00,26.93,26.94,26.92,26.93,117659.35214211076,8.5263,8.5295,8.5232,8.5263,117659.3521
2007-04-03 10:00:00,26.93,27.01,26.93,27.0,262486.9383490073,8.5263,8.5517,8.5263,8.5485,262486.9383
2007-04-03 10:05:00,27.0,27.01,26.95,26.95,177220.48066875653,8.5485,8.5517,8.5327,8.5327,177220.4807
2007-04-03 10:10:00,26.95,26.96,26.91,26.92,670846.394984326,8.5327,8.5358,8.52,8.5232,670846.395
2007-04-03 10:15:00,26.92,26.96,26.9,26.93,333542.3197492163,8.5232,8.5358,8.5168,8.5263,333542.3197
2007-04-03 10:20:00,26.92,26.93,26.91,26.91,208359.4566353187,8.5232,8.5263,8.52,8.52,208359.4566
2007-04-03 10:25:00,26.91,26.91,26.84,26.84,135841.17032392893,8.52,8.52,8.4978,8.4978,135841.1703
2007-04-03 10:30:00,26.85,26.89,26.83,26.86,92580.98223615464,8.501,8.5137,8.4947,8.5042,92580.9822
2007-04-03 10:35:00,26.85,26.87,26.85,26.86,112016.71891327064,8.501,8.5073,8.501,8.5042,112016.7189
2007-04-03 10:40:00,26.86,26.92,26.83,26.9,271682.34064785787,8.5042,8.5232,8.4947,8.5168,271682.3406
2007-04-03 10:45:00,26.9,26.9,26.86,26.89,175966.56217345872,8.5168,8.5168,8.5042,8.5137,175966.5622
2007-04-03 10:50:00,26.89,26.89,26.86,26.88,129571.57784743993,8.5137,8.5137,8.5042,8.5105,129571.5778
2007-04-03 10:55:00,26.89,26.89,26.85,26.88,114942.52873563218,8.5137,8.5137,8.501,8.5105,114942.5287
2007-04-03 11:00:00,26.88,26.88,26.84,26.86,194357.36677115987,8.5105,8.5105,8.4978,8.5042,194357.3668
2007-04-03 11:05:00,26.86,26.87,26.84,26.85,112643.67816091952,8.5042,8.5073,8.4978,8.501,112643.6782
2007-04-03 11:10:00,26.85,26.89,26.85,26.86,107836.99059561128,8.501,8.5137,8.501,8.5042,107836.9906
2007-04-03 11:15:00,26.85,26.87,26.83,26.87,42633.22884012539,8.501,8.5073,8.4947,8.5073,42633.2288
2007-04-03 11:20:00,26.87,26.92,26.87,26.92,66457.6802507837,8.5073,8.5232,8.5073,8.5232,66457.6803
2007-04-03 11:25:00,26.91,26.95,26.91,26.94,103448.27586206896,8.52,8.5327,8.52,8.5295,103448.2759
2007-04-03 11:30:00,26.94,26.95,26.93,26.94,74608.15047021944,8.5295,8.5327,8.5263,8.5295,74608.1505
2007-04-03 11:35:00,26.94,26.95,26.93,26.93,43260.188087774295,8.5295,8.5327,8.5263,8.5263,43260.1881
2007-04-03 11:40:00,26.93,26.96,26.93,26.96,51201.67189132706,8.5263,8.5358,8.5263,8.5358,51201.6719
2007-04-03 11:45:00,26.96,26.98,26.96,26.98,57262.27795193312,8.5358,8.5422,8.5358,8.5422,57262.278
2007-04-03 11:50:00,26.98,27.0,26.96,26.97,118704.2842215256,8.5422,8.5485,8.5358,8.539,118704.2842
2007-04-03 11:55:00,26.97,27.01,26.96,27.01,106583.07210031348,8.539,8.5517,8.5358,8.5517,106583.0721
2007-04-03 12:00:00,27.0,27.01,26.98,26.98,128944.618599791,8.5485,8.5517,8.5422,8.5422,128944.6186
2007-04-03 12:05:00,26.98,26.99,26.94,26.95,126436.7816091954,8.5422,8.5453,8.5295,8.5327,126436.7816
2007-04-03 12:10:00,26.94,26.94,26.93,26.93,67920.58516196447,8.5295,8.5295,8.5263,8.5263,67920.5852
2007-04-03 12:15:00,26.93,26.96,26.93,26.96,41588.29676071055,8.5263,8.5358,8.5263,8.5358,41588.2968
2007-04-03 12:20:00,26.96,26.96,26.95,26.96,46812.957157784746,8.5358,8.5358,8.5327,8.5358,46812.9572
2007-04-03 12:25:00,26.96,26.97,26.95,26.97,39289.44618599791,8.5358,8.539,8.5327,8.539,39289.4462
2007-04-03 12:30:00,26.97,26.98,26.96,26.97,76907.00104493208,8.539,8.5422,8.5358,8.539,76907.001
2007-04-03 12:35:00,26.97,27.01,26.97,27.0,75653.08254963427,8.539,8.5517,8.539,8.5485,75653.0825
2007-04-03 12:40:00,27.0,27.01,26.99,27.01,86102.40334378266,8.5485,8.5517,8.5453,8.5517,86102.4033
2007-04-03 12:45:00,27.01,27.03,27.0,27.02,86102.40334378266,8.5517,8.558,8.5485,8.5548,86102.4033
2007-04-03 12:50:00,27.02,27.03,26.98,26.98,151515.15151515152,8.5548,8.558,8.5422,8.5422,151515.1515
2007-04-03 12:55:00,26.99,26.99,26.98,26.99,61442.00626959247,8.5453,8.5453,8.5422,8.5453,61442.0063
2007-04-03 13:00:00,26.99,26.99,26.98,26.99,100731.45245559038,8.5453,8.5453,8.5422,8.5453,100731.4525
2007-04-03 13:05:00,26.99,27.03,26.98,27.03,138140.02089864158,8.5453,8.558,8.5422,8.558,138140.0209
2007-04-03 13:10:00,27.03,27.03,27.02,27.03,72518.28631138976,8.558,8.558,8.5548,8.558,72518.2863
2007-04-03 13:15:00,27.03,27.04,27.02,27.04,115569.48798328108,8.558,8.5611,8.5548,8.5611,115569.488
2007-04-03 13:20:00,27.05,27.08,27.04,27.08,111598.7460815047,8.5643,8.5738,8.5611,8.5738,111598.7461
2007-04-03 13:25:00,27.08,27.11,27.07,27.1,191431.5569487984,8.5738,8.5833,8.5706,8.5801,191431.5569
2007-04-03 13:30:00,27.1,27.1,27.06,27.07,123301.98537095088,8.5801,8.5801,8.5675,8.5706,123301.9854
2007-04-03 13:35:00,27.07,27.09,27.06,27.06,251619.644723093,8.5706,8.577,8.5675,8.5675,251619.6447
2007-04-03 13:40:00,27.07,27.12,27.06,27.12,100313.47962382445,8.5706,8.5865,8.5675,8.5865,100313.4796
2007-04-03 13:45:00,27.12,27.12,27.07,27.07,116405.43364681296,8.5865,8.5865,8.5706,8.5706,116405.4336
2007-04-03 13:50:00,27.07,27.08,27.05,27.05,159874.60815047022,8.5706,8.5738,8.5643,8.5643,159874.6082
2007-04-03 13:55:00,27.04,27.05,27.01,27.01,138975.96656217345,8.5611,8.5643,8.5517,8.5517,138975.9666
2007-04-03 14:00:00,27.01,27.01,27.0,27.01,179728.31765935215,8.5517,8.5517,8.5485,8.5517,179728.3177
2007-04-03 14:05:00,27.01,27.01,27.0,27.01,143364.68129571577,8.5517,8.5517,8.5485,8.5517,143364.6813
2007-04-03 14:10:00,27.01,27.01,26.98,26.99,172204.80668756532,8.5517,8.5517,8.5422,8.5453,172204.8067
2007-04-03 14:15:00,26.99,26.99,26.95,26.96,177011.49425287356,8.5453,8.5453,8.5327,8.5358,177011.4943
2007-04-03 14:20:00,26.96,27.0,26.95,27.0,158829.67607105538,8.5358,8.5485,8.5327,8.5485,158829.6761
2007-04-03 14:25:00,27.0,27.04,27.0,27.03,176593.5214211076,8.5485,8.5611,8.5485,8.558,176593.5214
2007-04-03 14:30:00,27.04,27.06,27.04,27.04,80250.78369905955,8.5611,8.5675,8.5611,8.5611,80250.7837
2007-04-03 14:35:00,27.05,27.09,27.04,27.09,197074.19017763843,8.5643,8.577,8.5611,8.577,197074.1902
2007-04-03 14:40:00,27.09,27.13,27.08,27.13,178056.4263322884,8.577,8.5896,8.5738,8.5896,178056.4263
2007-04-03 14:45:00,27.12,27.13,27.06,27.06,170741.90177638453,8.5865,8.5896,8.5675,8.5675,170741.9018
2007-04-03 14:50:00,27.06,27.1,27.05,27.09,142110.76280041796,8.5675,8.5801,8.5643,8.577,142110.7628
2007-04-03 14:55:00,27.09,27.1,27.08,27.08,138140.02089864158,8.577,8.5801,8.5738,8.5738,138140.0209
2007-04-03 15:00:00,27.08,27.1,27.07,27.08,143364.68129571577,8.5738,8.5801,8.5706,8.5738,143364.6813
2007-04-03 15:05:00,27.08,27.1,27.08,27.1,75235.10971786834,8.5738,8.5801,8.5738,8.5801,75235.1097
2007-04-03 15:10:00,27.1,27.12,27.09,27.1,245350.052246604,8.5801,8.5865,8.577,8.5801,245350.0522
2007-04-03 15:15:00,27.1,27.12,27.08,27.08,134378.26541274818,8.5801,8.5865,8.5738,8.5738,134378.2654
2007-04-03 15:20:00,27.08,27.11,27.08,27.1,166562.17345872518,8.5738,8.5833,8.5738,8.5801,166562.1735
2007-04-03 15:25:00,27.1,27.13,27.1,27.12,135841.17032392893,8.5801,8.5896,8.5801,8.5865,135841.1703
2007-04-03 15:30:00,27.12,27.14,27.08,27.1,184952.9780564264,8.5865,8.5928,8.5738,8.5801,184952.9781
2007-04-03 15:35:00,27.1,27.11,27.07,27.09,244096.13375130616,8.5801,8.5833,8.5706,8.577,244096.1338
2007-04-03 15:40:00,27.09,27.13,27.09,27.1,289446.1859979101,8.577,8.5896,8.577,8.5801,289446.186
2007-04-03 15:45:00,27.1,27.12,27.06,27.07,347753.3960292581,8.5801,8.5865,8.5675,8.5706,347753.396
2007-04-03 15:50:00,27.07,27.09,27.07,27.09,406896.5517241379,8.5706,8.577,8.5706,8.577,406896.5517
2007-04-03 15:55:00,27.09,27.15,27.09,27.14,420062.6959247649,8.577,8.596,8.577,8.5928,420062.6959
2007-04-04 09:30:00,27.09,27.26,26.99,27.04,268547.54440961336,8.577,8.6308,8.5453,8.5611,268547.5444
2007-04-04 09:35:00,27.04,27.13,27.04,27.1,193939.39393939392,8.5611,8.5896,8.5611,8.5801,193939.3939
2007-04-04 09:40:00,27.09,27.12,27.07,27.08,135214.21107628004,8.577,8.5865,8.5706,8.5738,135214.2111
2007-04-04 09:45:00,27.08,27.1,27.05,27.08,83803.55276907001,8.5738,8.5801,8.5643,8.5738,83803.5528
2007-04-04 09:50:00,27.08,27.09,27.06,27.07,75235.10971786834,8.5738,8.577,8.5675,8.5706,75235.1097
2007-04-04 09:55:00,27.06,27.08,27.04,27.05,98641.5882967607,8.5675,8.5738,8.5611,8.5643,98641.5883
2007-04-04 10:00:00,27.04,27.04,26.97,26.99,228422.1525600836,8.5611,8.5611,8.539,8.5453,228422.1526
2007-04-04 10:05:00,26.98,27.04,26.98,27.03,145663.5318704284,8.5422,8.5611,8.5422,8.558,145663.5319
2007-04-04 10:10:00,27.03,27.06,27.03,27.05,74190.1776384535,8.558,8.5675,8.558,8.5643,74190.1776
2007-04-04 10:15:00,27.06,27.06,27.01,27.02,125182.8631138976,8.5675,8.5675,8.5517,8.5548,125182.8631
2007-04-04 10:20:00,27.02,27.06,27.01,27.06,70219.43573667711,8.5548,8.5675,8.5517,8.5675,70219.4357
2007-04-04 10:25:00,27.06,27.07,27.05,27.06,140647.8578892372,8.5675,8.5706,8.5643,8.5675,140647.8579
2007-04-04 10:30:00,27.06,27.07,27.05,27.06,211912.22570532915,8.5675,8.5706,8.5643,8.5675,211912.2257
2007-04-04 10:35:00,27.06,27.07,27.04,27.04,121630.09404388716,8.5675,8.5706,8.5611,8.5611,121630.094
2007-04-04 10:40:00,27.04,27.06,27.04,27.06,80250.78369905955,8.5611,8.5675,8.5611,8.5675,80250.7837
2007-04-04 10:45:00,27.06,27.06,27.03,27.04,341065.8307210031,8.5675,8.5675,8.558,8.5611,341065.8307
2007-04-04 10:50:00,27.04,27.04,27.02,27.03,132288.40125391848,8.5611,8.5611,8.5548,8.558,132288.4013
2007-04-04 10:55:00,27.03,27.03,26.98,26.99,319122.25705329154,8.558,8.558,8.5422,8.5453,319122.2571
2007-04-04 11:00:00,26.99,27.0,26.98,26.99,197074.19017763843,8.5453,8.5485,8.5422,8.5453,197074.1902
2007-04-04 11:05:00,26.99,27.01,26.99,26.99,304493.20794148376,8.5453,8.5517,8.5453,8.5453,304493.2079
2007-04-04 11:10:00,26.99,27.01,26.98,26.99,278369.90595611284,8.5453,8.5517,8.5422,8.5453,278369.906
2007-04-04 11:15:00,26.98,27.02,26.98,27.02,85684.43051201671,8.5422,8.5548,8.5422,8.5548,85684.4305
2007-04-04 11:20:00,27.01,27.02,27.0,27.01,117868.33855799372,8.5517,8.5548,8.5485,8.5517,117868.3386
2007-04-04 11:25:00,27.01,27.01,26.97,26.98,216091.9540229885,8.5517,8.5517,8.539,8.5422,216091.954
2007-04-04 11:30:00,26.99,27.01,26.98,26.99,94670.84639498431,8.5453,8.5517,8.5422,8.5453,94670.8464
2007-04-04 11:35:00,27.0,27.0,26.98,26.99,129989.55067920584,8.5485,8.5485,8.5422,8.5453,129989.5507
2007-04-04 11:40:00,26.99,27.0,26.98,26.99,148798.32810867293,8.5453,8.5485,8.5422,8.5453,148798.3281
2007-04-04 11:45:00,27.0,27.01,26.98,26.99,117032.39289446184,8.5485,8.5517,8.5422,8.5453,117032.3929
2007-04-04 11:50:00,26.99,27.01,26.98,26.99,68129.57157784744,8.5453,8.5517,8.5422,8.5453,68129.5716
2007-04-04 11:55:00,27.0,27.0,26.98,26.98,120585.16196447233,8.5485,8.5485,8.5422,8.5422,120585.162
2007-04-04 12:00:00,26.98,26.99,26.95,26.97,400208.9864158829,8.5422,8.5453,8.5327,8.539,400208.9864
2007-04-04 12:05:00,26.97,26.99,26.97,26.98,157575.75757575757,8.539,8.5453,8.539,8.5422,157575.7576
2007-04-04 12:10:00,26.99,26.99,26.96,26.97,86520.37617554859,8.5453,8.5453,8.5358,8.539,86520.3762
2007-04-04 12:15:00,26.97,26.98,26.95,26.97,124555.90386624869,8.539,8.5422,8.5327,8.539,124555.9039
2007-04-04 12:20:00,26.97,26.97,26.95,26.97,89446.18599791013,8.539,8.539,8.5327,8.539,89446.186
2007-04-04 12:25:00,26.97,26.98,26.95,26.95,64158.82967607105,8.539,8.5422,8.5327,8.5327,64158.8297
2007-04-04 12:30:00,26.95,26.97,26.93,26.96,107836.99059561128,8.5327,8.539,8.5263,8.5358,107836.9906
2007-04-04 12:35:00,26.96,26.96,26.94,26.95,75862.06896551723,8.5358,8.5358,8.5295,8.5327,75862.069
2007-04-04 12:40:00,26.95,26.96,26.95,26.96,67293.62591431556,8.5327,8.5358,8.5327,8.5358,67293.6259
2007-04-04 12:45:00,26.96,26.96,26.95,26.96,59561.12852664576,8.5358,8.5358,8.5327,8.5358,59561.1285
2007-04-04 12:50:00,26.96,26.97,26.93,26.93,108254.9634273772,8.5358,8.539,8.5263,8.5263,108254.9634
2007-04-04 12:55:00,26.93,26.96,26.93,26.95,147335.42319749217,8.5263,8.5358,8.5263,8.5327,147335.4232
2007-04-04 13:00:00,26.96,26.96,26.89,26.9,147335.42319749217,8.5358,8.5358,8.5137,8.5168,147335.4232
2007-04-04 13:05:00,26.9,26.93,26.9,26.91,80041.7972831766,8.5168,8.5263,8.5168,8.52,80041.7973
2007-04-04 13:10:00,26.91,26.91,26.9,26.91,70637.40856844305,8.52,8.52,8.5168,8.52,70637.4086
2007-04-04 13:15:00,26.91,26.91,26.89,26.89,112852.6645768025,8.52,8.52,8.5137,8.5137,112852.6646
2007-04-04 13:20:00,26.89,26.9,26.87,26.9,97178.68338557992,8.5137,8.5168,8.5073,8.5168,97178.6834
2007-04-04 13:25:00,26.9,26.91,26.89,26.89,44932.07941483804,8.5168,8.52,8.5137,8.5137,44932.0794
2007-04-04 13:30:00,26.89,26.91,26.89,26.9,69801.46290491118,8.5137,8.52,8.5137,8.5168,69801.4629
2007-04-04 13:35:00,26.9,26.91,26.9,26.9,71473.35423197492,8.5168,8.52,8.5168,8.5168,71473.3542
2007-04-04 13:40:00,26.9,26.9,26.86,26.88,117450.36572622778,8.5168,8.5168,8.5042,8.5105,117450.3657
2007-04-04 13:45:00,26.88,26.9,26.88,26.9,59143.15569487983,8.5105,8.5168,8.5105,8.5168,59143.1557
2007-04-04 13:50:00,26.9,26.91,26.89,26.9,131452.4555903866,8.5168,8.52,8.5137,8.5168,131452.4556
2007-04-04 13:55:00,26.9,26.9,26.87,26.88,216509.9268547544,8.5168,8.5168,8.5073,8.5105,216509.9269
2007-04-04 14:00:00,26.89,26.89,26.85,26.88,98641.5882967607,8.5137,8.5137,8.501,8.5105,98641.5883
2007-04-04 14:05:00,26.88,26.89,26.88,26.89,41588.29676071055,8.5105,8.5137,8.5105,8.5137,41588.2968
2007-04-04 14:10:00,26.89,26.9,26.89,26.89,47857.88923719958,8.5137,8.5168,8.5137,8.5137,47857.8892
2007-04-04 14:15:00,26.89,26.9,26.89,26.9,69592.47648902821,8.5137,8.5168,8.5137,8.5168,69592.4765
2007-04-04 14:20:00,26.9,26.9,26.89,26.89,75862.06896551723,8.5168,8.5168,8.5137,8.5137,75862.069
2007-04-04 14:25:00,26.89,26.9,26.89,26.89,68547.54440961337,8.5137,8.5168,8.5137,8.5137,68547.5444
2007-04-04 14:30:00,26.89,26.9,26.88,26.88,76280.04179728318,8.5137,8.5168,8.5105,8.5105,76280.0418
2007-04-04 14:35:00,26.89,26.9,26.88,26.88,90282.131661442,8.5137,8.5168,8.5105,8.5105,90282.1317
2007-04-04 14:40:00,26.89,26.9,26.89,26.89,86938.34900731452,8.5137,8.5168,8.5137,8.5137,86938.349
2007-04-04 14:45:00,26.89,26.9,26.89,26.89,29258.098223615463,8.5137,8.5168,8.5137,8.5137,29258.0982
2007-04-04 14:50:00,26.89,26.92,26.89,26.92,101358.41170323928,8.5137,8.5232,8.5137,8.5232,101358.4117
2007-04-04 14:55:00,26.93,26.96,26.92,26.95,128735.63218390803,8.5263,8.5358,8.5232,8.5327,128735.6322
2007-04-04 15:00:00,26.95,26.98,26.95,26.97,135841.17032392893,8.5327,8.5422,8.5327,8.539,135841.1703
2007-04-04 15:05:00,26.97,26.98,26.97,26.98,89655.1724137931,8.539,8.5422,8.539,8.5422,89655.1724
2007-04-04 15:10:00,26.98,27.0,26.98,27.0,86729.36259143155,8.5422,8.5485,8.5422,8.5485,86729.3626
2007-04-04 15:15:00,27.0,27.02,27.0,27.01,86729.36259143155,8.5485,8.5548,8.5485,8.5517,86729.3626
2007-04-04 15:20:00,27.01,27.02,26.99,26.99,71682.34064785788,8.5517,8.5548,8.5453,8.5453,71682.3406
2007-04-04 15:25:00,26.99,26.99,26.95,26.96,104493.2079414838,8.5453,8.5453,8.5327,8.5358,104493.2079
2007-04-04 15:30:00,26.96,26.96,26.93,26.93,104702.19435736677,8.5358,8.5358,8.5263,8.5263,104702.1944
2007-04-04 15:35:00,26.93,26.93,26.92,26.93,190804.5977011494,8.5263,8.5263,8.5232,8.5263,190804.5977
2007-04-04 15:40:00,26.93,26.93,26.9,26.92,136259.14315569488,8.5263,8.5263,8.5168,8.5232,136259.1432
2007-04-04 15:45:00,26.91,26.93,26.91,26.93,123928.94461859978,8.52,8.5263,8.52,8.5263,123928.9446
2007-04-04 15:50:00,26.93,26.93,26.91,26.92,127690.7001044932,8.5263,8.5263,8.52,8.5232,127690.7001
2007-04-04 15:55:00,26.92,26.93,26.91,26.93,247230.92998955067,8.5232,8.5263,8.52,8.5263,247230.93
2007-04-05 09:30:00,26.97,26.99,26.94,26.98,172413.79310344826,8.539,8.5453,8.5295,8.5422,172413.7931
2007-04-05 09:35:00,26.98,27.04,26.98,27.03,59143.15569487983,8.5422,8.5611,8.5422,8.558,59143.1557
2007-04-05 09:40:00,27.03,27.04,26.99,27.01,91954.02298850576,8.558,8.5611,8.5453,8.5517,91954.023
2007-04-05 09:45:00,27.01,27.01,26.99,26.99,125391.84952978056,8.5517,8.5517,8.5453,8.5453,125391.8495
2007-04-05 09:50:00,26.99,27.01,26.99,26.99,159038.66248693835,8.5453,8.5517,8.5453,8.5453,159038.6625
2007-04-05 09:55:00,26.99,27.0,26.97,26.99,259352.1421107628,8.5453,8.5485,8.539,8.5453,259352.1421
2007-04-05 10:00:00,26.99,26.99,26.96,26.98,95088.81922675026,8.5453,8.5453,8.5358,8.5422,95088.8192
2007-04-05 10:05:00,26.98,27.0,26.97,26.99,239707.41901776384,8.5422,8.5485,8.539,8.5453,239707.419
2007-04-05 10:10:00,26.99,27.01,26.98,27.01,135005.22466039707,8.5453,8.5517,8.5422,8.5517,135005.2247
2007-04-05 10:15:00,27.01,27.04,27.0,27.02,143155.6948798328,8.5517,8.5611,8.5485,8.5548,143155.6949
2007-04-05 10:20:00,27.02,27.06,27.01,27.06,71264.36781609195,8.5548,8.5675,8.5517,8.5675,71264.3678
2007-04-05 10:25:00,27.06,27.07,27.04,27.06,43469.17450365726,8.5675,8.5706,8.5611,8.5675,43469.1745
2007-04-05 10:30:00,27.06,27.09,27.05,27.09,95088.81922675026,8.5675,8.577,8.5643,8.577,95088.8192
2007-04-05 10:35:00,27.09,27.1,27.05,27.05,154022.9885057471,8.577,8.5801,8.5643,8.5643,154022.9885
2007-04-05 10:40:00,27.04,27.05,27.03,27.04,117659.35214211076,8.5611,8.5643,8.558,8.5611,117659.3521
2007-04-05 10:45:00,27.03,27.06,27.03,27.06,108045.97701149424,8.558,8.5675,8.558,8.5675,108045.977
2007-04-05 10:50:00,27.06,27.07,27.05,27.06,50574.71264367816,8.5675,8.5706,8.5643,8.5675,50574.7126
2007-04-05 10:55:00,27.06,27.15,27.06,27.15,123301.98537095088,8.5675,8.596,8.5675,8.596,123301.9854
2007-04-05 11:00:00,27.15,27.17,27.14,27.17,220271.68234064785,8.596,8.6023,8.5928,8.6023,220271.6823
2007-04-05 11:05:00,27.17,27.2,27.16,27.2,65412.74817136886,8.6023,8.6118,8.5991,8.6118,65412.7482
2007-04-05 11:10:00,27.2,27.22,27.19,27.19,223824.4514106583,8.6118,8.6181,8.6086,8.6086,223824.4514
2007-04-05 11:15:00,27.19,27.19,27.16,27.16,70428.42215256009,8.6086,8.6086,8.5991,8.5991,70428.4222
2007-04-05 11:20:00,27.16,27.18,27.15,27.15,66457.6802507837,8.5991,8.6055,8.596,8.596,66457.6803
2007-04-05 11:25:00,27.15,27.16,27.13,27.13,70219.43573667711,8.596,8.5991,8.5896,8.5896,70219.4357
2007-04-05 11:30:00,27.13,27.14,27.13,27.14,98641.5882967607,8.5896,8.5928,8.5896,8.5928,98641.5883
2007-04-05 11:35:00,27.14,27.22,27.13,27.21,265621.7345872518,8.5928,8.6181,8.5896,8.615,265621.7346
2007-04-05 11:40:00,27.21,27.27,27.2,27.26,244305.1201671892,8.615,8.634,8.6118,8.6308,244305.1202
2007-04-05 11:45:00,27.26,27.27,27.26,27.26,73772.20480668756,8.6308,8.634,8.6308,8.6308,73772.2048
2007-04-05 11:50:00,27.26,27.27,27.24,27.24,150470.21943573668,8.6308,8.634,8.6245,8.6245,150470.2194
2007-04-05 11:55:00,27.24,27.26,27.23,27.26,126436.7816091954,8.6245,8.6308,8.6213,8.6308,126436.7816
2007-04-05 12:00:00,27.26,27.27,27.26,27.26,115151.51515151517,8.6308,8.634,8.6308,8.6308,115151.5152
2007-04-05 12:05:00,27.26,27.27,27.26,27.26,98223.61546499476,8.6308,8.634,8.6308,8.6308,98223.6155
2007-04-05 12:10:00,27.26,27.26,27.26,27.26,198119.1222570533,8.6308,8.6308,8.6308,8.6308,198119.1223
2007-04-05 12:15:00,27.26,27.26,27.26,27.26,29049.111807732497,8.6308,8.6308,8.6308,8.6308,29049.1118
2007-04-05 12:20:00,27.26,27.26,27.25,27.25,54754.44096133751,8.6308,8.6308,8.6276,8.6276,54754.441
2007-04-05 12:25:00,27.25,27.26,27.24,27.25,170532.91536050156,8.6276,8.6308,8.6245,8.6276,170532.9154
2007-04-05 12:30:00,27.25,27.26,27.24,27.24,137931.0344827586,8.6276,8.6308,8.6245,8.6245,137931.0345
2007-04-05 12:35:00,27.24,27.27,27.24,27.26,65830.7210031348,8.6245,8.634,8.6245,8.6308,65830.721
2007-04-05 12:40:00,27.27,27.27,27.26,27.27,21943.5736677116,8.634,8.634,8.6308,8.634,21943.5737
2007-04-05 12:45:00,27.26,27.27,27.26,27.26,48066.87565308255,8.6308,8.634,8.6308,8.6308,48066.8757
2007-04-05 12:50:00,27.26,27.26,27.24,27.24,184743.99164054336,8.6308,8.6308,8.6245,8.6245,184743.9916
2007-04-05 12:55:00,27.24,27.26,27.22,27.26,198328.10867293624,8.6245,8.6308,8.6181,8.6308,198328.1087
2007-04-05 13:00:00,27.26,27.27,27.26,27.27,87147.3354231975,8.6308,8.634,8.6308,8.634,87147.3354
2007-04-05 13:05:00,27.26,27.27,27.26,27.27,20689.6551724138,8.6308,8.634,8.6308,8.634,20689.6552
2007-04-05 13:10:00,27.26,27.27,27.26,27.27,22988.50574712644,8.6308,8.634,8.6308,8.634,22988.5057
2007-04-05 13:15:00,27.27,27.3,27.24,27.25,370114.9425287356,8.634,8.6435,8.6245,8.6276,370114.9425
2007-04-05 13:20:00,27.25,27.26,27.25,27.26,42215.25600835946,8.6276,8.6308,8.6276,8.6308,42215.256
2007-04-05 13:25:00,27.26,27.26,27.24,27.25,70846.39498432602,8.6308,8.6308,8.6245,8.6276,70846.395
2007-04-05 13:30:00,27.25,27.26,27.24,27.24,67711.59874608151,8.6276,8.6308,8.6245,8.6245,67711.5987
2007-04-05 13:35:00,27.24,27.25,27.24,27.25,72309.29989550679,8.6245,8.6276,8.6245,8.6276,72309.2999
2007-04-05 13:40:00,27.25,27.26,27.24,27.25,30721.00313479624,8.6276,8.6308,8.6245,8.6276,30721.0031
2007-04-05 13:45:00,27.24,27.27,27.24,27.26,154440.96133751306,8.6245,8.634,8.6245,8.6308,154440.9613
2007-04-05 13:50:00,27.27,27.29,27.27,27.28,110553.81400208986,8.634,8.6403,8.634,8.6371,110553.814
2007-04-05 13:55:00,27.27,27.3,27.27,27.3,80668.7565308255,8.634,8.6435,8.634,8.6435,80668.7565
2007-04-05 14:00:00,27.3,27.33,27.27,27.31,343573.66771159874,8.6435,8.653,8.634,8.6466,343573.6677
2007-04-05 14:05:00,27.31,27.31,27.26,27.27,81504.70219435736,8.6466,8.6466,8.6308,8.634,81504.7022
2007-04-05 14:10:00,27.27,27.27,27.26,27.27,46812.957157784746,8.634,8.634,8.6308,8.634,46812.9572
2007-04-05 14:15:00,27.27,27.29,27.27,27.28,320376.1755485893,8.634,8.6403,8.634,8.6371,320376.1755
2007-04-05 14:20:00,27.28,27.28,27.27,27.28,47857.88923719958,8.6371,8.6371,8.634,8.6371,47857.8892
2007-04-05 14:25:00,27.28,27.28,27.26,27.27,57889.23719958203,8.6371,8.6371,8.6308,8.634,57889.2372
2007-04-05 14:30:00,27.27,27.27,27.26,27.27,60606.0606060606,8.634,8.634,8.6308,8.634,60606.0606
2007-04-05 14:35:00,27.27,27.28,27.26,27.27,93416.92789968652,8.634,8.6371,8.6308,8.634,93416.9279
2007-04-05 14:40:00,27.27,27.27,27.26,27.27,68547.54440961337,8.634,8.634,8.6308,8.634,68547.5444
2007-04-05 14:45:00,27.27,27.27,27.26,27.26,77324.97387669802,8.634,8.634,8.6308,8.6308,77324.9739
2007-04-05 14:50:00,27.27,27.27,27.26,27.26,72727.27272727272,8.634,8.634,8.6308,8.6308,72727.2727
2007-04-05 14:55:00,27.26,27.27,27.26,27.26,75235.10971786834,8.6308,8.634,8.6308,8.6308,75235.1097
2007-04-05 15:00:00,27.26,27.29,27.26,27.28,348589.34169279,8.6308,8.6403,8.6308,8.6371,348589.3417
2007-04-05 15:05:00,27.29,27.29,27.27,27.28,109090.90909090907,8.6403,8.6403,8.634,8.6371,109090.9091
2007-04-05 15:10:00,27.28,27.28,27.27,27.28,82549.6342737722,8.6371,8.6371,8.634,8.6371,82549.6343
2007-04-05 15:15:00,27.28,27.29,27.28,27.29,57053.29153605016,8.6371,8.6403,8.6371,8.6403,57053.2915
2007-04-05 15:20:00,27.29,27.32,27.28,27.31,121839.0804597701,8.6403,8.6498,8.6371,8.6466,121839.0805
2007-04-05 15:25:00,27.3,27.31,27.29,27.29,58098.223615465,8.6435,8.6466,8.6403,8.6403,58098.2236
2007-04-05 15:30:00,27.29,27.3,27.28,27.28,106374.08568443052,8.6403,8.6435,8.6371,8.6371,106374.0857
2007-04-05 15:35:00,27.28,27.29,27.28,27.28,149425.28735632185,8.6371,8.6403,8.6371,8.6371,149425.2874
2007-04-05 15:40:00,27.28,27.29,27.28,27.28,111598.7460815047,8.6371,8.6403,8.6371,8.6371,111598.7461
2007-04-05 15:45:00,27.28,27.29,27.28,27.28,110135.84117032393,8.6371,8.6403,8.6371,8.6371,110135.8412
2007-04-05 15:50:00,27.28,27.3,27.28,27.29,278160.9195402299,8.6371,8.6435,8.6371,8.6403,278160.9195
2007-04-05 15:55:00,27.28,27.29,27.26,27.28,410031.3479623824,8.6371,8.6403,8.6308,8.6371,410031.348
2007-04-09 09:30:00,27.3,27.33,27.2,27.25,290909.0909090909,8.6435,8.653,8.6118,8.6276,290909.0909
2007-04-09 09:35:00,27.25,27.29,27.2,27.2,108463.94984326018,8.6276,8.6403,8.6118,8.6118,108463.9498
2007-04-09 09:40:00,27.21,27.31,27.18,27.31,176384.53500522466,8.615,8.6466,8.6055,8.6466,176384.535
2007-04-09 09:45:00,27.31,27.32,27.3,27.32,74190.1776384535,8.6466,8.6498,8.6435,8.6498,74190.1776
2007-04-09 09:50:00,27.31,27.32,27.28,27.3,180982.23615465,8.6466,8.6498,8.6371,8.6435,180982.2362
2007-04-09 09:55:00,27.3,27.3,27.28,27.29,133542.3197492163,8.6435,8.6435,8.6371,8.6403,133542.3197
2007-04-09 10:00:00,27.29,27.3,27.29,27.29,151306.16509926855,8.6403,8.6435,8.6403,8.6403,151306.1651
2007-04-09 10:05:00,27.29,27.3,27.27,27.29,226332.2884012539,8.6403,8.6435,8.634,8.6403,226332.2884
2007-04-09 10:10:00,27.29,27.31,27.27,27.31,244514.1065830721,8.6403,8.6466,8.634,8.6466,244514.1066
2007-04-09 10:15:00,27.31,27.31,27.3,27.31,258098.223615465,8.6466,8.6466,8.6435,8.6466,258098.2236
2007-04-09 10:20:00,27.3,27.31,27.3,27.3,124346.91745036573,8.6435,8.6466,8.6435,8.6435,124346.9175
2007-04-09 10:25:00,27.3,27.31,27.29,27.31,252873.5632183908,8.6435,8.6466,8.6403,8.6466,252873.5632
2007-04-09 10:30:00,27.31,27.34,27.3,27.31,82340.64785788923,8.6466,8.6561,8.6435,8.6466,82340.6479
2007-04-09 10:35:00,27.31,27.34,27.3,27.32,129571.57784743993,8.6466,8.6561,8.6435,8.6498,129571.5778
2007-04-09 10:40:00,27.33,27.33,27.31,27.31,108672.93625914316,8.653,8.653,8.6466,8.6466,108672.9363
2007-04-09 10:45:00,27.31,27.31,27.29,27.3,72309.29989550679,8.6466,8.6466,8.6403,8.6435,72309.2999
2007-04-09 10:50:00,27.3,27.32,27.3,27.3,63322.88401253918,8.6435,8.6498,8.6435,8.6435,63322.884
2007-04-09 10:55:00,27.31,27.31,27.29,27.3,62904.91118077325,8.6466,8.6466,8.6403,8.6435,62904.9112
2007-04-09 11:00:00,27.29,27.31,27.29,27.3,66457.6802507837,8.6403,8.6466,8.6403,8.6435,66457.6803
2007-04-09 11:05:00,27.3,27.3,27.29,27.3,83385.57993730408,8.6435,8.6435,8.6403,8.6435,83385.5799
2007-04-09 11:10:00,27.3,27.3,27.29,27.3,43469.17450365726,8.6435,8.6435,8.6403,8.6435,43469.1745
2007-04-09 11:15:00,27.3,27.3,27.29,27.3,33437.826541274815,8.6435,8.6435,8.6403,8.6435,33437.8265
2007-04-09 11:20:00,27.3,27.3,27.29,27.29,20062.69592476489,8.6435,8.6435,8.6403,8.6403,20062.6959
2007-04-09 11:25:00,27.29,27.3,27.29,27.3,56008.35945663532,8.6403,8.6435,8.6403,8.6435,56008.3595
2007-04-09 11:30:00,27.3,27.33,27.29,27.3,87356.32183908045,8.6435,8.653,8.6403,8.6435,87356.3218
2007-04-09 11:35:00,27.29,27.3,27.29,27.29,91327.06374085684,8.6403,8.6435,8.6403,8.6403,91327.0637
2007-04-09 11:40:00,27.29,27.3,27.29,27.29,101149.42528735632,8.6403,8.6435,8.6403,8.6403,101149.4253
2007-04-09 11:45:00,27.29,27.29,27.28,27.28,141901.776384535,8.6403,8.6403,8.6371,8.6371,141901.7764
2007-04-09 11:50:00,27.28,27.29,27.27,27.28,135214.21107628004,8.6371,8.6403,8.634,8.6371,135214.2111
2007-04-09 11:55:00,27.28,27.3,27.28,27.3,70637.40856844305,8.6371,8.6435,8.6371,8.6435,70637.4086
2007-04-09 12:00:00,27.3,27.32,27.29,27.32,128317.6593521421,8.6435,8.6498,8.6403,8.6498,128317.6594
2007-04-09 12:05:00,27.32,27.36,27.32,27.35,280041.79728317657,8.6498,8.6625,8.6498,8.6593,280041.7973
2007-04-09 12:10:00,27.36,27.36,27.35,27.35,49111.807732497386,8.6625,8.6625,8.6593,8.6593,49111.8077
2007-04-09 12:15:00,27.35,27.41,27.35,27.41,231765.93521421103,8.6593,8.6783,8.6593,8.6783,231765.9352
2007-04-09 12:20:00,27.41,27.42,27.37,27.39,238871.473354232,8.6783,8.6815,8.6656,8.672,238871.4734
2007-04-09 12:25:00,27.39,27.4,27.36,27.36,109090.90909090907,8.672,8.6751,8.6625,8.6625,109090.9091
2007-04-09 12:30:00,27.36,27.37,27.36,27.37,167816.091954023,8.6625,8.6656,8.6625,8.6656,167816.092
2007-04-09 12:35:00,27.37,27.42,27.37,27.42,68129.57157784744,8.6656,8.6815,8.6656,8.6815,68129.5716
2007-04-09 12:40:00,27.42,27.45,27.42,27.45,104493.2079414838,8.6815,8.691,8.6815,8.691,104493.2079
2007-04-09 12:45:00,27.45,27.48,27.45,27.47,104075.23510971786,8.691,8.7005,8.691,8.6973,104075.2351
2007-04-09 12:50:00,27.47,27.47,27.46,27.47,80877.74294670846,8.6973,8.6973,8.6941,8.6973,80877.7429
2007-04-09 12:55:00,27.47,27.47,27.46,27.46,105747.1264367816,8.6973,8.6973,8.6941,8.6941,105747.1264
2007-04-09 13:00:00,27.46,27.46,27.43,27.43,74817.1368861024,8.6941,8.6941,8.6846,8.6846,74817.1369
2007-04-09 13:05:00,27.43,27.43,27.4,27.4,98014.6290491118,8.6846,8.6846,8.6751,8.6751,98014.629
2007-04-09 13:10:00,27.4,27.4,27.38,27.38,69383.49007314524,8.6751,8.6751,8.6688,8.6688,69383.4901
2007-04-09 13:15:00,27.38,27.4,27.38,27.39,69801.46290491118,8.6688,8.6751,8.6688,8.672,69801.4629
2007-04-09 13:20:00,27.4,27.43,27.4,27.42,88401.25391849529,8.6751,8.6846,8.6751,8.6815,88401.2539
2007-04-09 13:25:00,27.42,27.43,27.41,27.41,174921.63009404388,8.6815,8.6846,8.6783,8.6783,174921.6301
2007-04-09 13:30:00,27.41,27.42,27.41,27.42,56008.35945663532,8.6783,8.6815,8.6783,8.6815,56008.3595
2007-04-09 13:35:00,27.41,27.42,27.41,27.42,168025.07836990594,8.6783,8.6815,8.6783,8.6815,168025.0784
2007-04-09 13:40:00,27.42,27.44,27.41,27.43,69383.49007314524,8.6815,8.6878,8.6783,8.6846,69383.4901
2007-04-09 13:45:00,27.43,27.45,27.43,27.44,148798.32810867293,8.6846,8.691,8.6846,8.6878,148798.3281
2007-04-09 13:50:00,27.44,27.45,27.41,27.41,107210.03134796236,8.6878,8.691,8.6783,8.6783,107210.0313
2007-04-09 13:55:00,27.42,27.43,27.41,27.42,76071.0553814002,8.6815,8.6846,8.6783,8.6815,76071.0554
2007-04-09 14:00:00,27.42,27.43,27.39,27.4,179101.35841170323,8.6815,8.6846,8.672,8.6751,179101.3584
2007-04-09 14:05:00,27.4,27.46,27.4,27.45,133960.29258098223,8.6751,8.6941,8.6751,8.691,133960.2926
2007-04-09 14:10:00,27.45,27.47,27.44,27.46,75444.0961337513,8.691,8.6973,8.6878,8.6941,75444.0961
2007-04-09 14:15:00,27.46,27.49,27.46,27.48,147544.40961337512,8.6941,8.7036,8.6941,8.7005,147544.4096
2007-04-09 14:20:00,27.48,27.48,27.47,27.48,110762.80041797285,8.7005,8.7005,8.6973,8.7005,110762.8004
2007-04-09 14:25:00,27.48,27.5,27.47,27.49,205851.61964472308,8.7005,8.7068,8.6973,8.7036,205851.6196
2007-04-09 14:30:00,27.49,27.49,27.47,27.48,170114.9425287356,8.7036,8.7036,8.6973,8.7005,170114.9425
2007-04-09 14:35:00,27.48,27.48,27.47,27.47,173876.69801462904,8.7005,8.7005,8.6973,8.6973,173876.698
2007-04-09 14:40:00,27.47,27.48,27.46,27.47,119749.21630094045,8.6973,8.7005,8.6941,8.6973,119749.2163
2007-04-09 14:45:00,27.47,27.48,27.46,27.47,131243.46917450364,8.6973,8.7005,8.6941,8.6973,131243.4692
2007-04-09 14:50:00,27.46,27.47,27.43,27.44,116405.43364681296,8.6941,8.6973,8.6846,8.6878,116405.4336
2007-04-09 14:55:00,27.44,27.48,27.44,27.47,198537.0950888192,8.6878,8.7005,8.6878,8.6973,198537.0951
2007-04-09 15:00:00,27.47,27.48,27.46,27.46,63531.87042842215,8.6973,8.7005,8.6941,8.6941,63531.8704
2007-04-09 15:05:00,27.46,27.48,27.45,27.47,57680.250783699055,8.6941,8.7005,8.691,8.6973,57680.2508
2007-04-09 15:10:00,27.47,27.47,27.46,27.47,76280.04179728318,8.6973,8.6973,8.6941,8.6973,76280.0418
2007-04-09 15:15:00,27.47,27.49,27.47,27.49,168443.0512016719,8.6973,8.7036,8.6973,8.7036,168443.0512
2007-04-09 15:20:00,27.49,27.49,27.47,27.48,198328.10867293624,8.7036,8.7036,8.6973,8.7005,198328.1087
2007-04-09 15:25:00,27.47,27.47,27.46,27.47,71055.38140020898,8.6973,8.6973,8.6941,8.6973,71055.3814
2007-04-09 15:30:00,27.47,27.49,27.46,27.46,91327.06374085684,8.6973,8.7036,8.6941,8.6941,91327.0637
2007-04-09 15:35:00,27.46,27.47,27.45,27.45,141692.78996865204,8.6941,8.6973,8.691,8.691,141692.79
2007-04-09 15:40:00,27.45,27.47,27.43,27.43,230512.01671891328,8.691,8.6973,8.6846,8.6846,230512.0167
2007-04-09 15:45:00,27.42,27.43,27.4,27.4,281504.70219435735,8.6815,8.6846,8.6751,8.6751,281504.7022
2007-04-09 15:50:00,27.41,27.41,27.38,27.39,322257.05329153605,8.6783,8.6783,8.6688,8.672,322257.0533
2007-04-09 15:55:00,27.39,27.4,27.37,27.38,454963.4273772205,8.672,8.6751,8.6656,8.6688,454963.4274
2007-04-10 09:30:00,27.37,27.43,27.29,27.33,245977.0114942529,8.6656,8.6846,8.6403,8.653,245977.0115
2007-04-10 09:35:00,27.33,27.37,27.31,27.31,94043.88714733542,8.653,8.6656,8.6466,8.6466,94043.8871
2007-04-10 09:40:00,27.31,27.37,27.3,27.35,174921.63009404388,8.6466,8.6656,8.6435,8.6593,174921.6301
2007-04-10 09:45:00,27.35,27.35,27.28,27.29,109717.868338558,8.6593,8.6593,8.6371,8.6403,109717.8683
2007-04-10 09:50:00,27.29,27.3,27.24,27.26,180146.29049111807,8.6403,8.6435,8.6245,8.6308,180146.2905
2007-04-10 09:55:00,27.26,27.27,27.23,27.27,220898.6415882968,8.6308,8.634,8.6213,8.634,220898.6416
2007-04-10 10:00:00,27.27,27.28,27.25,27.26,451619.64472309296,8.634,8.6371,8.6276,8.6308,451619.6447
2007-04-10 10:05:00,27.26,27.28,27.26,27.27,169905.95611285267,8.6308,8.6371,8.6308,8.634,169905.9561
2007-04-10 10:10:00,27.27,27.29,27.27,27.29,118286.31138975966,8.634,8.6403,8.634,8.6403,118286.3114
2007-04-10 10:15:00,27.28,27.3,27.27,27.3,201253.9184952978,8.6371,8.6435,8.634,8.6435,201253.9185
2007-04-10 10:20:00,27.3,27.3,27.28,27.29,79623.82445141066,8.6435,8.6435,8.6371,8.6403,79623.8245
2007-04-10 10:25:00,27.29,27.32,27.28,27.29,122466.039707419,8.6403,8.6498,8.6371,8.6403,122466.0397
2007-04-10 10:30:00,27.29,27.3,27.26,27.28,241588.2967607105,8.6403,8.6435,8.6308,8.6371,241588.2968
2007-04-10 10:35:00,27.29,27.3,27.26,27.27,73981.19122257053,8.6403,8.6435,8.6308,8.634,73981.1912
2007-04-10 10:40:00,27.27,27.29,27.26,27.29,61859.97910135841,8.634,8.6403,8.6308,8.6403,61859.9791
2007-04-10 10:45:00,27.29,27.29,27.27,27.28,73772.20480668756,8.6403,8.6403,8.634,8.6371,73772.2048
2007-04-10 10:50:00,27.29,27.3,27.28,27.29,109090.90909090907,8.6403,8.6435,8.6371,8.6403,109090.9091
2007-04-10 10:55:00,27.29,27.29,27.27,27.28,163636.36363636362,8.6403,8.6403,8.634,8.6371,163636.3636
2007-04-10 11:00:00,27.28,27.3,27.27,27.28,202089.86415882967,8.6371,8.6435,8.634,8.6371,202089.8642
2007-04-10 11:05:00,27.28,27.3,27.28,27.29,167398.11912225705,8.6371,8.6435,8.6371,8.6403,167398.1191
2007-04-10 11:10:00,27.29,27.3,27.29,27.29,111807.73249738768,8.6403,8.6435,8.6403,8.6403,111807.7325
2007-04-10 11:15:00,27.3,27.31,27.29,27.3,354022.9885057471,8.6435,8.6466,8.6403,8.6435,354022.9885
2007-04-10 11:20:00,27.29,27.3,27.27,27.29,216509.9268547544,8.6403,8.6435,8.634,8.6403,216509.9269
2007-04-10 11:25:00,27.29,27.3,27.28,27.29,96551.72413793104,8.6403,8.6435,8.6371,8.6403,96551.7241
2007-04-10 11:30:00,27.29,27.3,27.29,27.3,91536.0501567398,8.6403,8.6435,8.6403,8.6435,91536.0502
2007-04-10 11:35:00,27.3,27.31,27.27,27.27,122257.05329153604,8.6435,8.6466,8.634,8.634,122257.0533
2007-04-10 11:40:00,27.27,27.29,27.27,27.28,70428.42215256009,8.634,8.6403,8.634,8.6371,70428.4222
2007-04-10 11:45:00,27.28,27.29,27.26,27.28,111180.77324973876,8.6371,8.6403,8.6308,8.6371,111180.7732
2007-04-10 11:50:00,27.28,27.28,27.26,27.27,48275.86206896552,8.6371,8.6371,8.6308,8.634,48275.8621
2007-04-10 11:55:00,27.27,27.28,27.27,27.27,43678.16091954023,8.634,8.6371,8.634,8.634,43678.1609
2007-04-10 12:00:00,27.27,27.27,27.26,27.26,54963.42737722048,8.634,8.634,8.6308,8.6308,54963.4274
2007-04-10 12:05:00,27.26,27.27,27.26,27.27,45559.038662486935,8.6308,8.634,8.6308,8.634,45559.0387
2007-04-10 12:10:00,27.27,27.28,27.27,27.27,70428.42215256009,8.634,8.6371,8.634,8.634,70428.4222
2007-04-10 12:15:00,27.27,27.27,27.27,27.27,139811.91222570534,8.634,8.634,8.634,8.634,139811.9122
2007-04-10 12:20:00,27.27,27.28,27.27,27.28,88401.25391849529,8.634,8.6371,8.634,8.6371,88401.2539
2007-04-10 12:25:00,27.27,27.28,27.27,27.28,24033.437826541274,8.634,8.6371,8.634,8.6371,24033.4378
2007-04-10 12:30:00,27.28,27.28,27.28,27.28,32601.880877742944,8.6371,8.6371,8.6371,8.6371,32601.8809
2007-04-10 12:35:00,27.28,27.3,27.28,27.29,77533.96029258097,8.6371,8.6435,8.6371,8.6403,77533.9603
2007-04-10 12:40:00,27.29,27.29,27.26,27.26,114315.56948798327,8.6403,8.6403,8.6308,8.6308,114315.5695
2007-04-10 12:45:00,27.27,27.28,27.27,27.27,39498.43260188088,8.634,8.6371,8.634,8.634,39498.4326
2007-04-10 12:50:00,27.27,27.27,27.26,27.27,73145.24555903867,8.634,8.634,8.6308,8.634,73145.2456
2007-04-10 12:55:00,27.26,27.28,27.26,27.28,134587.25182863112,8.6308,8.6371,8.6308,8.6371,134587.2518
2007-04-10 13:00:00,27.27,27.28,27.27,27.27,55590.38662486938,8.634,8.6371,8.634,8.634,55590.3866
2007-04-10 13:05:00,27.28,27.29,27.27,27.29,43678.16091954023,8.6371,8.6403,8.634,8.6403,43678.1609
2007-04-10 13:10:00,27.29,27.29,27.28,27.28,144200.62695924763,8.6403,8.6403,8.6371,8.6371,144200.627
2007-04-10 13:15:00,27.29,27.29,27.28,27.28,40961.33751306165,8.6403,8.6403,8.6371,8.6371,40961.3375
2007-04-10 13:20:00,27.29,27.3,27.27,27.27,203761.7554858934,8.6403,8.6435,8.634,8.634,203761.7555
2007-04-10 13:25:00,27.27,27.27,27.27,27.27,19435.736677115987,8.634,8.634,8.634,8.634,19435.7367
2007-04-10 13:30:00,27.28,27.29,27.27,27.29,64367.81609195402,8.6371,8.6403,8.634,8.6403,64367.8161
2007-04-10 13:35:00,27.29,27.3,27.28,27.29,86520.37617554859,8.6403,8.6435,8.6371,8.6403,86520.3762
2007-04-10 13:40:00,27.29,27.3,27.28,27.28,140856.84430512018,8.6403,8.6435,8.6371,8.6371,140856.8443
2007-04-10 13:45:00,27.28,27.29,27.28,27.29,38244.51410658307,8.6371,8.6403,8.6371,8.6403,38244.5141
2007-04-10 13:50:00,27.28,27.29,27.28,27.28,47857.88923719958,8.6371,8.6403,8.6371,8.6371,47857.8892
2007-04-10 13:55:00,27.28,27.29,27.27,27.29,62486.93834900732,8.6371,8.6403,8.634,8.6403,62486.9383
2007-04-10 14:00:00,27.29,27.29,27.29,27.29,47230.92998955068,8.6403,8.6403,8.6403,8.6403,47230.93
2007-04-10 14:05:00,27.29,27.3,27.29,27.3,46185.99791013584,8.6403,8.6435,8.6403,8.6435,46185.9979
2007-04-10 14:10:00,27.3,27.3,27.29,27.29,46185.99791013584,8.6435,8.6435,8.6403,8.6403,46185.9979
2007-04-10 14:15:00,27.29,27.3,27.29,27.3,70010.44932079414,8.6403,8.6435,8.6403,8.6435,70010.4493
2007-04-10 14:20:00,27.29,27.29,27.27,27.28,43887.14733542319,8.6403,8.6403,8.634,8.6371,43887.1473
2007-04-10 14:25:00,27.28,27.3,27.28,27.28,98014.6290491118,8.6371,8.6435,8.6371,8.6371,98014.629
2007-04-10 14:30:00,27.28,27.29,27.27,27.28,96760.710553814,8.6371,8.6403,8.634,8.6371,96760.7106
2007-04-10 14:35:00,27.28,27.3,27.28,27.29,145036.57262277952,8.6371,8.6435,8.6371,8.6403,145036.5726
2007-04-10 14:40:00,27.29,27.29,27.29,27.29,14629.049111807732,8.6403,8.6403,8.6403,8.6403,14629.0491
2007-04-10 14:45:00,27.29,27.32,27.29,27.32,181609.19540229885,8.6403,8.6498,8.6403,8.6498,181609.1954
2007-04-10 14:50:00,27.32,27.33,27.29,27.29,134796.2382445141,8.6498,8.653,8.6403,8.6403,134796.2382
2007-04-10 14:55:00,27.29,27.3,27.28,27.3,107210.03134796236,8.6403,8.6435,8.6371,8.6435,107210.0313
2007-04-10 15:00:00,27.3,27.3,27.28,27.28,38244.51410658307,8.6435,8.6435,8.6371,8.6371,38244.5141
2007-04-10 15:05:00,27.29,27.29,27.27,27.28,56426.33228840125,8.6403,8.6403,8.634,8.6371,56426.3323
2007-04-10 15:10:00,27.28,27.29,27.28,27.28,58516.19644723093,8.6371,8.6403,8.6371,8.6371,58516.1964
2007-04-10 15:15:00,27.28,27.29,27.27,27.28,79205.85161964472,8.6371,8.6403,8.634,8.6371,79205.8516
2007-04-10 15:20:00,27.28,27.3,27.27,27.3,49529.780564263325,8.6371,8.6435,8.634,8.6435,49529.7806
2007-04-10 15:25:00,27.3,27.3,27.27,27.27,84430.51201671892,8.6435,8.6435,8.634,8.634,84430.512
2007-04-10 15:30:00,27.28,27.32,27.27,27.3,344200.62695924763,8.6371,8.6498,8.634,8.6435,344200.627
2007-04-10 15:35:00,27.29,27.3,27.29,27.29,174085.68443051202,8.6403,8.6435,8.6403,8.6403,174085.6844
2007-04-10 15:40:00,27.29,27.33,27.29,27.31,341692.789968652,8.6403,8.653,8.6403,8.6466,341692.79
2007-04-10 15:45:00,27.31,27.35,27.31,27.32,552142.1107628004,8.6466,8.6593,8.6466,8.6498,552142.1108
2007-04-10 15:50:00,27.32,27.35,27.29,27.34,423406.4785788924,8.6498,8.6593,8.6403,8.6561,423406.4786
2007-04-10 15:55:00,27.34,27.34,27.3,27.31,450783.6990595611,8.6561,8.6561,8.6435,8.6466,450783.6991
2007-04-11 09:30:00,27.15,27.18,26.88,27.16,249320.7941483804,8.645,8.6545,8.559,8.6482,249320.7941
2007-04-11 09:35:00,27.16,27.16,27.09,27.09,90491.11807732497,8.6482,8.6482,8.6259,8.6259,90491.1181
2007-04-11 09:40:00,27.09,27.11,27.05,27.06,193521.421107628,8.6259,8.6323,8.6131,8.6163,193521.4211
2007-04-11 09:45:00,27.06,27.09,26.91,26.93,273772.20480668754,8.6163,8.6259,8.5686,8.5749,273772.2048
2007-04-11 09:50:00,26.91,27.01,26.88,26.98,323510.97178683383,8.5686,8.6004,8.559,8.5909,323510.9718
2007-04-11 09:55:00,26.99,27.01,26.97,27.0,47857.88923719958,8.594,8.6004,8.5877,8.5972,47857.8892
2007-04-11 10:00:00,27.01,27.04,27.01,27.04,94043.88714733542,8.6004,8.61,8.6004,8.61,94043.8871
2007-04-11 10:05:00,27.03,27.04,27.0,27.03,84639.49843260187,8.6068,8.61,8.5972,8.6068,84639.4984
2007-04-11 10:10:00,27.03,27.03,27.01,27.01,35318.70428422152,8.6068,8.6068,8.6004,8.6004,35318.7043
2007-04-11 10:15:00,27.01,27.01,26.98,26.98,76280.04179728318,8.6004,8.6004,8.5909,8.5909,76280.0418
2007-04-11 10:20:00,26.98,26.99,26.97,26.98,52246.6039707419,8.5909,8.594,8.5877,8.5909,52246.604
2007-04-11 10:25:00,26.99,27.04,26.98,27.04,53082.54963427377,8.594,8.61,8.5909,8.61,53082.5496
2007-04-11 10:30:00,27.04,27.04,27.01,27.02,104075.23510971786,8.61,8.61,8.6004,8.6036,104075.2351
2007-04-11 10:35:00,27.03,27.05,27.02,27.04,51410.65830721003,8.6068,8.6131,8.6036,8.61,51410.6583
2007-04-11 10:40:00,27.04,27.09,27.04,27.08,137095.08881922674,8.61,8.6259,8.61,8.6227,137095.0888
2007-04-11 10:45:00,27.08,27.09,27.05,27.09,350679.20585161966,8.6227,8.6259,8.6131,8.6259,350679.2059
2007-04-11 10:50:00,27.09,27.11,27.06,27.1,700104.4932079414,8.6259,8.6323,8.6163,8.6291,700104.4932
2007-04-11 10:55:00,27.1,27.11,27.09,27.1,152142.1107628004,8.6291,8.6323,8.6259,8.6291,152142.1108
2007-04-11 11:00:00,27.11,27.11,27.1,27.11,52664.57680250784,8.6323,8.6323,8.6291,8.6323,52664.5768
2007-04-11 11:05:00,27.11,27.12,27.11,27.11,74190.1776384535,8.6323,8.6354,8.6323,8.6323,74190.1776
2007-04-11 11:10:00,27.11,27.11,27.1,27.1,52455.59038662487,8.6323,8.6323,8.6291,8.6291,52455.5904
2007-04-11 11:15:00,27.1,27.24,27.1,27.13,366562.1734587252,8.6291,8.6736,8.6291,8.6386,366562.1735
2007-04-11 11:20:00,27.13,27.15,27.13,27.14,50365.72622779519,8.6386,8.645,8.6386,8.6418,50365.7262
2007-04-11 11:25:00,27.14,27.15,27.13,27.14,163218.3908045977,8.6418,8.645,8.6386,8.6418,163218.3908
2007-04-11 11:30:00,27.14,27.15,27.12,27.13,151724.13793103446,8.6418,8.645,8.6354,8.6386,151724.1379
2007-04-11 11:35:00,27.13,27.14,27.12,27.14,127690.7001044932,8.6386,8.6418,8.6354,8.6418,127690.7001
2007-04-11 11:40:00,27.14,27.15,27.13,27.15,170532.91536050156,8.6418,8.645,8.6386,8.645,170532.9154
2007-04-11 11:45:00,27.15,27.16,27.13,27.16,111807.73249738768,8.645,8.6482,8.6386,8.6482,111807.7325
2007-04-11 11:50:00,27.16,27.16,27.15,27.15,73354.23197492163,8.6482,8.6482,8.645,8.645,73354.232
2007-04-11 11:55:00,27.15,27.16,27.15,27.16,87565.30825496343,8.645,8.6482,8.645,8.6482,87565.3083
2007-04-11 12:00:00,27.17,27.22,27.17,27.21,151515.15151515152,8.6514,8.6673,8.6514,8.6641,151515.1515
2007-04-11 12:05:00,27.21,27.25,27.21,27.25,150052.24660397074,8.6641,8.6768,8.6641,8.6768,150052.2466
2007-04-11 12:10:00,27.25,27.32,27.25,27.32,346499.4775339603,8.6768,8.6991,8.6768,8.6991,346499.4775
2007-04-11 12:15:00,27.32,27.32,27.27,27.27,198537.0950888192,8.6991,8.6991,8.6832,8.6832,198537.0951
2007-04-11 12:20:00,27.27,27.28,27.24,27.24,110344.8275862069,8.6832,8.6864,8.6736,8.6736,110344.8276
2007-04-11 12:25:00,27.25,27.27,27.24,27.27,90282.131661442,8.6768,8.6832,8.6736,8.6832,90282.1317
2007-04-11 12:30:00,27.27,27.27,27.26,27.27,187878.78787878787,8.6832,8.6832,8.68,8.6832,187878.7879
2007-04-11 12:35:00,27.27,27.29,27.27,27.28,90700.10449320794,8.6832,8.6896,8.6832,8.6864,90700.1045
2007-04-11 12:40:00,27.29,27.38,27.28,27.37,351306.16509926855,8.6896,8.7182,8.6864,8.715,351306.1651
2007-04-11 12:45:00,27.37,27.38,27.34,27.35,240961.33751306165,8.715,8.7182,8.7055,8.7087,240961.3375
2007-04-11 12:50:00,27.35,27.38,27.35,27.38,131452.4555903866,8.7087,8.7182,8.7087,8.7182,131452.4556
2007-04-11 12:55:00,27.38,27.39,27.37,27.37,246603.97074190172,8.7182,8.7214,8.715,8.715,246603.9707
2007-04-11 13:00:00,27.37,27.38,27.37,27.38,122257.05329153604,8.715,8.7182,8.715,8.7182,122257.0533
2007-04-11 13:05:00,27.38,27.42,27.37,27.41,151515.15151515152,8.7182,8.731,8.715,8.7278,151515.1515
2007-04-11 13:10:00,27.41,27.46,27.4,27.45,278787.8787878788,8.7278,8.7437,8.7246,8.7405,278787.8788
2007-04-11 13:15:00,27.46,27.47,27.44,27.45,217972.8317659352,8.7437,8.7469,8.7373,8.7405,217972.8318
2007-04-11 13:20:00,27.45,27.46,27.43,27.44,248275.8620689655,8.7405,8.7437,8.7341,8.7373,248275.8621
2007-04-11 13:25:00,27.44,27.45,27.43,27.44,92163.00940438872,8.7373,8.7405,8.7341,8.7373,92163.0094
2007-04-11 13:30:00,27.44,27.47,27.44,27.47,330616.50992685475,8.7373,8.7469,8.7373,8.7469,330616.5099
2007-04-11 13:35:00,27.47,27.52,27.46,27.49,341901.776384535,8.7469,8.7628,8.7437,8.7532,341901.7764
2007-04-11 13:40:00,27.49,27.51,27.48,27.49,159456.63531870427,8.7532,8.7596,8.7501,8.7532,159456.6353
2007-04-11 13:45:00,27.49,27.51,27.49,27.5,196238.24451410657,8.7532,8.7596,8.7532,8.7564,196238.2445
2007-04-11 13:50:00,27.5,27.5,27.43,27.43,158620.6896551724,8.7564,8.7564,8.7341,8.7341,158620.6897
2007-04-11 13:55:00,27.43,27.44,27.4,27.43,133751.30616509926,8.7341,8.7373,8.7246,8.7341,133751.3062
2007-04-11 14:00:00,27.43,27.43,27.35,27.39,254336.4681295716,8.7341,8.7341,8.7087,8.7214,254336.4681
2007-04-11 14:05:00,27.39,27.44,27.37,27.41,218808.77742946707,8.7214,8.7373,8.715,8.7278,218808.7774
2007-04-11 14:10:00,27.41,27.42,27.37,27.42,190804.5977011494,8.7278,8.731,8.715,8.731,190804.5977
2007-04-11 14:15:00,27.42,27.42,27.36,27.38,143573.66771159874,8.731,8.731,8.7119,8.7182,143573.6677
2007-04-11 14:20:00,27.38,27.39,27.37,27.38,115360.50156739813,8.7182,8.7214,8.715,8.7182,115360.5016
2007-04-11 14:25:00,27.38,27.4,27.35,27.35,120376.17554858934,8.7182,8.7246,8.7087,8.7087,120376.1755
2007-04-11 14:30:00,27.36,27.36,27.31,27.32,128526.64576802508,8.7119,8.7119,8.6959,8.6991,128526.6458
2007-04-11 14:35:00,27.32,27.32,27.27,27.3,156112.8526645768,8.6991,8.6991,8.6832,8.6928,156112.8527
2007-04-11 14:40:00,27.29,27.3,27.27,27.29,149634.2737722048,8.6896,8.6928,8.6832,8.6896,149634.2738
2007-04-11 14:45:00,27.29,27.33,27.27,27.33,134169.2789968652,8.6896,8.7023,8.6832,8.7023,134169.279
2007-04-11 14:50:00,27.33,27.33,27.31,27.32,102194.35736677116,8.7023,8.7023,8.6959,8.6991,102194.3574
2007-04-11 14:55:00,27.31,27.34,27.31,27.33,122884.01253918494,8.6959,8.7055,8.6959,8.7023,122884.0125
2007-04-11 15:00:00,27.33,27.37,27.31,27.35,173876.69801462904,8.7023,8.715,8.6959,8.7087,173876.698
2007-04-11 15:05:00,27.36,27.36,27.29,27.32,306792.05851619644,8.7119,8.7119,8.6896,8.6991,306792.0585
2007-04-11 15:10:00,27.32,27.35,27.32,27.34,107001.0449320794,8.6991,8.7087,8.6991,8.7055,107001.0449
2007-04-11 15:15:00,27.33,27.34,27.3,27.31,112225.7053291536,8.7023,8.7055,8.6928,8.6959,112225.7053
2007-04-11 15:20:00,27.31,27.34,27.3,27.32,173876.69801462904,8.6959,8.7055,8.6928,8.6991,173876.698
2007-04-11 15:25:00,27.32,27.33,27.3,27.31,124764.89028213166,8.6991,8.7023,8.6928,8.6959,124764.8903
2007-04-11 15:30:00,27.31,27.32,27.28,27.29,126645.76802507836,8.6959,8.6991,8.6864,8.6896,126645.768
2007-04-11 15:35:00,27.29,27.29,27.27,27.28,129153.60501567398,8.6896,8.6896,8.6832,8.6864,129153.605
2007-04-11 15:40:00,27.28,27.29,27.26,27.28,185161.9644723093,8.6864,8.6896,8.68,8.6864,185161.9645
2007-04-11 15:45:00,27.29,27.31,27.29,27.31,168025.07836990594,8.6896,8.6959,8.6896,8.6959,168025.0784
2007-04-11 15:50:00,27.31,27.32,27.28,27.29,194148.3803552769,8.6959,8.6991,8.6864,8.6896,194148.3804
2007-04-11 15:55:00,27.29,27.3,27.27,27.28,198328.10867293624,8.6896,8.6928,8.6832,8.6864,198328.1087
2007-04-12 09:30:00,27.18,27.29,27.16,27.27,617763.8453500522,8.6545,8.6896,8.6482,8.6832,617763.8454
2007-04-12 09:35:00,27.27,27.3,27.26,27.29,135841.17032392893,8.6832,8.6928,8.68,8.6896,135841.1703
2007-04-12 09:40:00,27.29,27.32,27.28,27.31,116614.42006269592,8.6896,8.6991,8.6864,8.6959,116614.4201
2007-04-12 09:45:00,27.31,27.36,27.31,27.35,229676.07105538136,8.6959,8.7119,8.6959,8.7087,229676.0711
2007-04-12 09:50:00,27.35,27.36,27.26,27.27,266666.6666666667,8.7087,8.7119,8.68,8.6832,266666.6667
2007-04-12 09:55:00,27.28,27.28,27.24,27.25,122675.02612330198,8.6864,8.6864,8.6736,8.6768,122675.0261
2007-04-12 10:00:00,27.24,27.26,27.22,27.26,128526.64576802508,8.6736,8.68,8.6673,8.68,128526.6458
2007-04-12 10:05:00,27.26,27.31,27.26,27.26,198955.0679205852,8.68,8.6959,8.68,8.68,198955.0679
2007-04-12 10:10:00,27.26,27.27,27.23,27.26,118495.29780564264,8.68,8.6832,8.6705,8.68,118495.2978
2007-04-12 10:15:00,27.26,27.27,27.25,27.26,76071.0553814002,8.68,8.6832,8.6768,8.68,76071.0554
2007-04-12 10:20:00,27.26,27.3,27.26,27.26,146081.50470219436,8.68,8.6928,8.68,8.68,146081.5047
2007-04-12 10:25:00,27.27,27.29,27.26,27.27,102194.35736677116,8.6832,8.6896,8.68,8.6832,102194.3574
2007-04-12 10:30:00,27.27,27.31,27.26,27.3,114106.58307210031,8.6832,8.6959,8.68,8.6928,114106.5831
2007-04-12 10:35:00,27.3,27.36,27.29,27.29,143364.68129571577,8.6928,8.7119,8.6896,8.6896,143364.6813
2007-04-12 10:40:00,27.29,27.32,27.28,27.28,106583.07210031348,8.6896,8.6991,8.6864,8.6864,106583.0721
2007-04-12 10:45:00,27.28,27.36,27.28,27.36,135841.17032392893,8.6864,8.7119,8.6864,8.7119,135841.1703
2007-04-12 10:50:00,27.36,27.39,27.35,27.39,75862.06896551723,8.7119,8.7214,8.7087,8.7214,75862.069
2007-04-12 10:55:00,27.39,27.44,27.38,27.44,70219.43573667711,8.7214,8.7373,8.7182,8.7373,70219.4357
2007-04-12 11:00:00,27.43,27.49,27.43,27.47,137931.0344827586,8.7341,8.7532,8.7341,8.7469,137931.0345
2007-04-12 11:05:00,27.47,27.49,27.45,27.49,193521.421107628,8.7469,8.7532,8.7405,8.7532,193521.4211
2007-04-12 11:10:00,27.49,27.5,27.47,27.47,165099.2685475444,8.7532,8.7564,8.7469,8.7469,165099.2685
2007-04-12 11:15:00,27.48,27.48,27.45,27.46,87565.30825496343,8.7501,8.7501,8.7405,8.7437,87565.3083
2007-04-12 11:20:00,27.46,27.47,27.43,27.45,130616.50992685476,8.7437,8.7469,8.7341,8.7405,130616.5099
2007-04-12 11:25:00,27.45,27.46,27.44,27.45,92789.9686520376,8.7405,8.7437,8.7373,8.7405,92789.9687
2007-04-12 11:30:00,27.45,27.48,27.44,27.47,236572.62277951933,8.7405,8.7501,8.7373,8.7469,236572.6228
2007-04-12 11:35:00,27.47,27.47,27.46,27.47,162800.41797283175,8.7469,8.7469,8.7437,8.7469,162800.418
2007-04-12 11:40:00,27.47,27.48,27.45,27.46,107001.0449320794,8.7469,8.7501,8.7405,8.7437,107001.0449
2007-04-12 11:45:00,27.46,27.47,27.43,27.46,139811.91222570534,8.7437,8.7469,8.7341,8.7437,139811.9122
2007-04-12 11:50:00,27.46,27.51,27.46,27.5,191640.5433646813,8.7437,8.7596,8.7437,8.7564,191640.5434
2007-04-12 11:55:00,27.5,27.51,27.49,27.5,116614.42006269592,8.7564,8.7596,8.7532,8.7564,116614.4201
2007-04-12 12:00:00,27.5,27.53,27.5,27.52,150679.20585161963,8.7564,8.766,8.7564,8.7628,150679.2059
2007-04-12 12:05:00,27.52,27.53,27.47,27.47,177847.43991640542,8.7628,8.766,8.7469,8.7469,177847.4399
2007-04-12 12:10:00,27.47,27.48,27.46,27.48,93625.91431556948,8.7469,8.7501,8.7437,8.7501,93625.9143
2007-04-12 12:15:00,27.48,27.49,27.43,27.43,191013.5841170324,8.7501,8.7532,8.7341,8.7341,191013.5841
2007-04-12 12:20:00,27.44,27.44,27.39,27.39,124555.90386624869,8.7373,8.7373,8.7214,8.7214,124555.9039
2007-04-12 12:25:00,27.39,27.39,27.35,27.37,173667.71159874607,8.7214,8.7214,8.7087,8.715,173667.7116
2007-04-12 12:30:00,27.36,27.37,27.35,27.37,187460.815047022,8.7119,8.715,8.7087,8.715,187460.815
2007-04-12 12:35:00,27.37,27.42,27.37,27.37,115778.47439916406,8.715,8.731,8.715,8.715,115778.4744
2007-04-12 12:40:00,27.38,27.43,27.37,27.42,168652.03761755486,8.7182,8.7341,8.715,8.731,168652.0376
2007-04-12 12:45:00,27.42,27.45,27.41,27.44,140856.84430512018,8.731,8.7405,8.7278,8.7373,140856.8443
2007-04-12 12:50:00,27.44,27.45,27.43,27.44,38662.48693834901,8.7373,8.7405,8.7341,8.7373,38662.4869
2007-04-12 12:55:00,27.44,27.45,27.44,27.44,90700.10449320794,8.7373,8.7405,8.7373,8.7373,90700.1045
2007-04-12 13:00:00,27.44,27.45,27.44,27.45,85475.44409613375,8.7373,8.7405,8.7373,8.7405,85475.4441
2007-04-12 13:05:00,27.45,27.45,27.43,27.43,87356.32183908045,8.7405,8.7405,8.7341,8.7341,87356.3218
2007-04-12 13:10:00,27.43,27.44,27.41,27.41,45559.038662486935,8.7341,8.7373,8.7278,8.7278,45559.0387
2007-04-12 13:15:00,27.41,27.41,27.4,27.4,31765.93521421108,8.7278,8.7278,8.7246,8.7246,31765.9352
2007-04-12 13:20:00,27.4,27.42,27.4,27.41,50365.72622779519,8.7246,8.731,8.7246,8.7278,50365.7262
2007-04-12 13:25:00,27.41,27.43,27.41,27.43,49111.807732497386,8.7278,8.7341,8.7278,8.7341,49111.8077
2007-04-12 13:30:00,27.43,27.47,27.43,27.47,85266.45768025078,8.7341,8.7469,8.7341,8.7469,85266.4577
2007-04-12 13:35:00,27.46,27.47,27.44,27.44,77115.98746081504,8.7437,8.7469,8.7373,8.7373,77115.9875
2007-04-12 13:40:00,27.43,27.44,27.42,27.42,28631.13897596656,8.7341,8.7373,8.731,8.731,28631.139
2007-04-12 13:45:00,27.42,27.43,27.42,27.43,40961.33751306165,8.731,8.7341,8.731,8.7341,40961.3375
2007-04-12 13:50:00,27.43,27.45,27.43,27.45,59143.15569487983,8.7341,8.7405,8.7341,8.7405,59143.1557
2007-04-12 13:55:00,27.45,27.46,27.42,27.45,115569.48798328108,8.7405,8.7437,8.731,8.7405,115569.488
2007-04-12 14:00:00,27.44,27.45,27.44,27.45,43260.188087774295,8.7373,8.7405,8.7373,8.7405,43260.1881
2007-04-12 14:05:00,27.45,27.45,27.43,27.43,62904.91118077325,8.7405,8.7405,8.7341,8.7341,62904.9112
2007-04-12 14:10:00,27.43,27.44,27.43,27.44,28631.13897596656,8.7341,8.7373,8.7341,8.7373,28631.139
2007-04-12 14:15:00,27.44,27.47,27.44,27.46,83176.5935214211,8.7373,8.7469,8.7373,8.7437,83176.5935
2007-04-12 14:20:00,27.46,27.46,27.44,27.45,53500.52246603971,8.7437,8.7437,8.7373,8.7405,53500.5225
2007-04-12 14:25:00,27.44,27.47,27.44,27.46,88192.26750261233,8.7373,8.7469,8.7373,8.7437,88192.2675
2007-04-12 14:30:00,27.46,27.48,27.46,27.46,90491.11807732497,8.7437,8.7501,8.7437,8.7437,90491.1181
2007-04-12 14:35:00,27.46,27.48,27.46,27.48,66666.66666666667,8.7437,8.7501,8.7437,8.7501,66666.6667
2007-04-12 14:40:00,27.48,27.51,27.48,27.51,74608.15047021944,8.7501,8.7596,8.7501,8.7596,74608.1505
2007-04-12 14:45:00,27.51,27.51,27.47,27.47,65412.74817136886,8.7596,8.7596,8.7469,8.7469,65412.7482
2007-04-12 14:50:00,27.47,27.48,27.47,27.47,21734.58725182863,8.7469,8.7501,8.7469,8.7469,21734.5873
2007-04-12 14:55:00,27.47,27.47,27.46,27.46,49529.780564263325,8.7469,8.7469,8.7437,8.7437,49529.7806
2007-04-12 15:00:00,27.47,27.47,27.45,27.45,56217.345872518286,8.7469,8.7469,8.7405,8.7405,56217.3459
2007-04-12 15:05:00,27.45,27.46,27.45,27.46,77115.98746081504,8.7405,8.7437,8.7405,8.7437,77115.9875
2007-04-12 15:10:00,27.46,27.47,27.46,27.46,67293.62591431556,8.7437,8.7469,8.7437,8.7437,67293.6259
2007-04-12 15:15:00,27.46,27.46,27.45,27.45,52873.5632183908,8.7437,8.7437,8.7405,8.7405,52873.5632
2007-04-12 15:20:00,27.46,27.47,27.45,27.46,82131.66144200627,8.7437,8.7469,8.7405,8.7437,82131.6614
2007-04-12 15:25:00,27.46,27.48,27.46,27.47,157366.7711598746,8.7437,8.7501,8.7437,8.7469,157366.7712
2007-04-12 15:30:00,27.47,27.49,27.46,27.49,94670.84639498431,8.7469,8.7532,8.7437,8.7532,94670.8464
2007-04-12 15:35:00,27.48,27.49,27.47,27.48,102403.34378265412,8.7501,8.7532,8.7469,8.7501,102403.3438
2007-04-12 15:40:00,27.48,27.48,27.46,27.48,113688.61024033435,8.7501,8.7501,8.7437,8.7501,113688.6102
2007-04-12 15:45:00,27.48,27.49,27.47,27.47,190595.61128526644,8.7501,8.7532,8.7469,8.7469,190595.6113
2007-04-12 15:50:00,27.47,27.49,27.46,27.49,292371.99582027167,8.7469,8.7532,8.7437,8.7532,292371.9958
2007-04-12 15:55:00,27.49,27.51,27.47,27.47,295715.7784743992,8.7532,8.7596,8.7469,8.7469,295715.7785
2007-04-13 09:30:00,27.53,27.73,27.48,27.73,563845.3500522466,8.766,8.8297,8.7501,8.8297,563845.3501
2007-04-13 09:35:00,27.73,27.75,27.71,27.73,243260.1880877743,8.8297,8.836,8.8233,8.8297,243260.1881
2007-04-13 09:40:00,27.73,27.75,27.73,27.74,111598.7460815047,8.8297,8.836,8.8297,8.8329,111598.7461
2007-04-13 09:45:00,27.74,27.85,27.73,27.76,406687.56530825497,8.8329,8.8679,8.8297,8.8392,406687.5653
2007-04-13 09:50:00,27.76,27.82,27.74,27.79,135841.17032392893,8.8392,8.8583,8.8329,8.8488,135841.1703
2007-04-13 09:55:00,27.79,27.83,27.76,27.82,200417.97283176592,8.8488,8.8615,8.8392,8.8583,200417.9728
2007-04-13 10:00:00,27.81,27.82,27.78,27.82,162800.41797283175,8.8551,8.8583,8.8456,8.8583,162800.418
2007-04-13 10:05:00,27.81,27.82,27.72,27.74,253082.54963427372,8.8551,8.8583,8.8265,8.8329,253082.5496
2007-04-13 10:10:00,27.73,27.79,27.73,27.75,183490.07314524555,8.8297,8.8488,8.8297,8.836,183490.0731
2007-04-13 10:15:00,27.75,27.75,27.71,27.71,343991.6405433647,8.836,8.836,8.8233,8.8233,343991.6405
2007-04-13 10:20:00,27.71,27.75,27.71,27.72,142737.72204806688,8.8233,8.836,8.8233,8.8265,142737.722
2007-04-13 10:25:00,27.73,27.78,27.73,27.76,192685.4754440961,8.8297,8.8456,8.8297,8.8392,192685.4754
2007-04-13 10:30:00,27.76,27.8,27.76,27.77,214838.0355276907,8.8392,8.852,8.8392,8.8424,214838.0355
2007-04-13 10:35:00,27.77,27.84,27.75,27.83,197492.1630094044,8.8424,8.8647,8.836,8.8615,197492.163
2007-04-13 10:40:00,27.83,27.84,27.82,27.83,211285.26645768023,8.8615,8.8647,8.8583,8.8615,211285.2665
2007-04-13 10:45:00,27.82,27.85,27.82,27.85,114106.58307210031,8.8583,8.8679,8.8583,8.8679,114106.5831
2007-04-13 10:50:00,27.84,27.87,27.84,27.86,126645.76802507836,8.8647,8.8742,8.8647,8.8711,126645.768
2007-04-13 10:55:00,27.86,27.87,27.82,27.83,95297.80564263322,8.8711,8.8742,8.8583,8.8615,95297.8056
2007-04-13 11:00:00,27.83,27.86,27.83,27.83,161128.52664576803,8.8615,8.8711,8.8615,8.8615,161128.5266
2007-04-13 11:05:00,27.83,27.85,27.82,27.84,151515.15151515152,8.8615,8.8679,8.8583,8.8647,151515.1515
2007-04-13 11:10:00,27.84,27.86,27.84,27.85,97805.64263322884,8.8647,8.8711,8.8647,8.8679,97805.6426
2007-04-13 11:15:00,27.86,27.86,27.82,27.82,79623.82445141066,8.8711,8.8711,8.8583,8.8583,79623.8245
2007-04-13 11:20:00,27.82,27.82,27.79,27.8,131034.48275862068,8.8583,8.8583,8.8488,8.852,131034.4828
2007-04-13 11:25:00,27.8,27.81,27.77,27.78,73145.24555903867,8.852,8.8551,8.8424,8.8456,73145.2456
2007-04-13 11:30:00,27.78,27.82,27.77,27.81,82340.64785788923,8.8456,8.8583,8.8424,8.8551,82340.6479
2007-04-13 11:35:00,27.81,27.85,27.81,27.85,82131.66144200627,8.8551,8.8679,8.8551,8.8679,82131.6614
2007-04-13 11:40:00,27.85,27.86,27.84,27.85,101358.41170323928,8.8679,8.8711,8.8647,8.8679,101358.4117
2007-04-13 11:45:00,27.86,27.87,27.86,27.87,81713.68861024034,8.8711,8.8742,8.8711,8.8742,81713.6886
2007-04-13 11:50:00,27.87,27.87,27.85,27.86,88192.26750261233,8.8742,8.8742,8.8679,8.8711,88192.2675
2007-04-13 11:55:00,27.86,27.86,27.84,27.86,89028.2131661442,8.8711,8.8711,8.8647,8.8711,89028.2132
2007-04-13 12:00:00,27.86,27.87,27.84,27.87,201462.90491118075,8.8711,8.8742,8.8647,8.8742,201462.9049
2007-04-13 12:05:00,27.86,27.87,27.86,27.86,77324.97387669802,8.8711,8.8742,8.8711,8.8711,77324.9739
2007-04-13 12:10:00,27.86,27.87,27.85,27.87,306583.0721003135,8.8711,8.8742,8.8679,8.8742,306583.0721
2007-04-13 12:15:00,27.87,27.89,27.87,27.88,190804.5977011494,8.8742,8.8806,8.8742,8.8774,190804.5977
2007-04-13 12:20:00,27.88,27.89,27.88,27.89,126645.76802507836,8.8774,8.8806,8.8774,8.8806,126645.768
2007-04-13 12:25:00,27.9,27.9,27.89,27.89,140856.84430512018,8.8838,8.8838,8.8806,8.8806,140856.8443
2007-04-13 12:30:00,27.89,27.9,27.89,27.89,81713.68861024034,8.8806,8.8838,8.8806,8.8806,81713.6886
2007-04-13 12:35:00,27.89,27.93,27.89,27.92,146290.49111807733,8.8806,8.8934,8.8806,8.8902,146290.4911
2007-04-13 12:40:00,27.92,27.93,27.92,27.92,131661.4420062696,8.8902,8.8934,8.8902,8.8902,131661.442
2007-04-13 12:45:00,27.93,27.93,27.92,27.92,40334.37826541275,8.8934,8.8934,8.8902,8.8902,40334.3783
2007-04-13 12:50:00,27.92,27.92,27.87,27.92,171995.82027168234,8.8902,8.8902,8.8742,8.8902,171995.8203
2007-04-13 12:55:00,27.92,27.93,27.91,27.92,124973.87669801465,8.8902,8.8934,8.887,8.8902,124973.8767
2007-04-13 13:00:00,27.91,27.93,27.9,27.93,151724.13793103446,8.887,8.8934,8.8838,8.8934,151724.1379
2007-04-13 13:05:00,27.93,27.95,27.9,27.92,262277.95193312434,8.8934,8.8997,8.8838,8.8902,262277.9519
2007-04-13 13:10:00,27.91,27.91,27.83,27.83,121630.09404388716,8.887,8.887,8.8615,8.8615,121630.094
2007-04-13 13:15:00,27.82,27.86,27.81,27.86,97805.64263322884,8.8583,8.8711,8.8551,8.8711,97805.6426
2007-04-13 13:20:00,27.86,27.87,27.84,27.85,102821.31661442008,8.8711,8.8742,8.8647,8.8679,102821.3166
2007-04-13 13:25:00,27.85,27.87,27.85,27.87,50574.71264367816,8.8679,8.8742,8.8679,8.8742,50574.7126
2007-04-13 13:30:00,27.87,27.9,27.87,27.89,124555.90386624869,8.8742,8.8838,8.8742,8.8806,124555.9039
2007-04-13 13:35:00,27.88,27.91,27.88,27.91,204597.7011494253,8.8774,8.887,8.8774,8.887,204597.7011
2007-04-13 13:40:00,27.91,27.92,27.89,27.91,80877.74294670846,8.887,8.8902,8.8806,8.887,80877.7429
2007-04-13 13:45:00,27.9,27.91,27.87,27.89,132915.3605015674,8.8838,8.887,8.8742,8.8806,132915.3605
2007-04-13 13:50:00,27.89,27.92,27.89,27.92,139602.92580982237,8.8806,8.8902,8.8806,8.8902,139602.9258
2007-04-13 13:55:00,27.92,27.94,27.91,27.94,205642.63322884013,8.8902,8.8965,8.887,8.8965,205642.6332
2007-04-13 14:00:00,27.94,27.94,27.92,27.94,134169.2789968652,8.8965,8.8965,8.8902,8.8965,134169.279
2007-04-13 14:05:00,27.94,27.94,27.91,27.92,109508.88192267502,8.8965,8.8965,8.887,8.8902,109508.8819
2007-04-13 14:10:00,27.92,27.93,27.92,27.93,56217.345872518286,8.8902,8.8934,8.8902,8.8934,56217.3459
2007-04-13 14:15:00,27.93,27.95,27.93,27.95,177429.4670846395,8.8934,8.8997,8.8934,8.8997,177429.4671
2007-04-13 14:20:00,27.94,27.97,27.93,27.97,178474.39916405434,8.8965,8.9061,8.8934,8.9061,178474.3992
2007-04-13 14:25:00,27.97,27.98,27.95,27.97,262068.96551724136,8.9061,8.9093,8.8997,8.9061,262068.9655
2007-04-13 14:30:00,27.97,27.98,27.96,27.98,208150.4702194357,8.9061,8.9093,8.9029,8.9093,208150.4702
2007-04-13 14:35:00,27.98,28.04,27.98,28.03,305956.11285266455,8.9093,8.9284,8.9093,8.9252,305956.1129
2007-04-13 14:40:00,28.04,28.05,28.01,28.03,304493.20794148376,8.9284,8.9316,8.9188,8.9252,304493.2079
2007-04-13 14:45:00,28.03,28.06,28.02,28.05,170532.91536050156,8.9252,8.9347,8.922,8.9316,170532.9154
2007-04-13 14:50:00,28.05,28.07,28.05,28.06,262904.9111807732,8.9316,8.9379,8.9316,8.9347,262904.9112
2007-04-13 14:55:00,28.06,28.06,28.02,28.02,99895.50679205851,8.9347,8.9347,8.922,8.922,99895.5068
2007-04-13 15:00:00,28.03,28.03,27.97,27.99,700104.4932079414,8.9252,8.9252,8.9061,8.9125,700104.4932
2007-04-13 15:05:00,27.99,28.02,27.99,27.99,275444.09613375127,8.9125,8.922,8.9125,8.9125,275444.0961
2007-04-13 15:10:00,27.99,28.02,27.99,27.99,153814.00208986417,8.9125,8.922,8.9125,8.9125,153814.0021
2007-04-13 15:15:00,27.99,28.01,27.99,28.0,130616.50992685476,8.9125,8.9188,8.9125,8.9156,130616.5099
2007-04-13 15:20:00,28.01,28.02,27.98,27.98,219226.750261233,8.9188,8.922,8.9093,8.9093,219226.7503
2007-04-13 15:25:00,27.98,28.0,27.96,27.97,213793.10344827583,8.9093,8.9156,8.9029,8.9061,213793.1034
2007-04-13 15:30:00,27.97,27.97,27.96,27.96,291118.0773249739,8.9061,8.9061,8.9029,8.9029,291118.0773
2007-04-13 15:35:00,27.96,27.97,27.93,27.97,346708.46394984325,8.9029,8.9061,8.8934,8.9061,346708.4639
2007-04-13 15:40:00,27.96,27.97,27.95,27.97,338766.9801462905,8.9029,8.9061,8.8997,8.9061,338766.9801
2007-04-13 15:45:00,27.97,27.97,27.94,27.95,284221.5256008359,8.9061,8.9061,8.8965,8.8997,284221.5256
2007-04-13 15:50:00,27.95,27.98,27.95,27.97,298223.61546499474,8.8997,8.9093,8.8997,8.9061,298223.6155
2007-04-13 15:55:00,27.96,28.0,27.96,27.99,302403.3437826541,8.9029,8.9156,8.9029,8.9125,302403.3438
2007-04-16 09:30:00,28.13,28.16,28.11,28.15,348589.34169279,8.957,8.9666,8.9507,8.9634,348589.3417
2007-04-16 09:35:00,28.15,28.21,28.06,28.07,284639.49843260186,8.9634,8.9825,8.9347,8.9379,284639.4984
2007-04-16 09:40:00,28.09,28.2,28.07,28.19,226541.27481713687,8.9443,8.9793,8.9379,8.9761,226541.2748
2007-04-16 09:45:00,28.18,28.18,28.1,28.16,153396.02925809822,8.973,8.973,8.9475,8.9666,153396.0293
2007-04-16 09:50:00,28.15,28.2,28.1,28.1,187878.78787878787,8.9634,8.9793,8.9475,8.9475,187878.7879
2007-04-16 09:55:00,28.11,28.13,28.1,28.11,133333.33333333334,8.9507,8.957,8.9475,8.9507,133333.3333
2007-04-16 10:00:00,28.11,28.17,28.11,28.12,127272.72727272726,8.9507,8.9698,8.9507,8.9539,127272.7273
2007-04-16 10:05:00,28.12,28.17,28.1,28.17,157993.73040752352,8.9539,8.9698,8.9475,8.9698,157993.7304
2007-04-16 10:10:00,28.17,28.22,28.12,28.12,165308.25496342735,8.9698,8.9857,8.9539,8.9539,165308.255
2007-04-16 10:15:00,28.13,28.19,28.12,28.19,145872.5182863114,8.957,8.9761,8.9539,8.9761,145872.5183
2007-04-16 10:20:00,28.19,28.19,28.07,28.08,85057.4712643678,8.9761,8.9761,8.9379,8.9411,85057.4713
2007-04-16 10:25:00,28.07,28.13,28.06,28.12,69174.50365726228,8.9379,8.957,8.9347,8.9539,69174.5037
2007-04-16 10:30:00,28.13,28.14,28.12,28.12,52246.6039707419,8.957,8.9602,8.9539,8.9539,52246.604
2007-04-16 10:35:00,28.13,28.19,28.12,28.18,86938.34900731452,8.957,8.9761,8.9539,8.973,86938.349
2007-04-16 10:40:00,28.18,28.19,28.14,28.17,57053.29153605016,8.973,8.9761,8.9602,8.9698,57053.2915
2007-04-16 10:45:00,28.17,28.18,28.15,28.15,108254.9634273772,8.9698,8.973,8.9634,8.9634,108254.9634
2007-04-16 10:50:00,28.15,28.19,28.15,28.19,90073.14524555903,8.9634,8.9761,8.9634,8.9761,90073.1452
2007-04-16 10:55:00,28.19,28.2,28.18,28.19,65621.73458725182,8.9761,8.9793,8.973,8.9761,65621.7346
2007-04-16 11:00:00,28.19,28.21,28.17,28.21,130616.50992685476,8.9761,8.9825,8.9698,8.9825,130616.5099
2007-04-16 11:05:00,28.21,28.25,28.21,28.23,171159.87460815045,8.9825,8.9952,8.9825,8.9889,171159.8746
2007-04-16 11:10:00,28.23,28.25,28.22,28.24,85893.41692789969,8.9889,8.9952,8.9857,8.9921,85893.4169
2007-04-16 11:15:00,28.24,28.24,28.22,28.24,67920.58516196447,8.9921,8.9921,8.9857,8.9921,67920.5852
2007-04-16 11:20:00,28.24,28.24,28.18,28.21,154440.96133751306,8.9921,8.9921,8.973,8.9825,154440.9613
2007-04-16 11:25:00,28.21,28.24,28.21,28.22,100940.43887147336,8.9825,8.9921,8.9825,8.9857,100940.4389
2007-04-16 11:30:00,28.22,28.23,28.2,28.23,120794.14838035528,8.9857,8.9889,8.9793,8.9889,120794.1484
2007-04-16 11:35:00,28.23,28.23,28.22,28.23,62904.91118077325,8.9889,8.9889,8.9857,8.9889,62904.9112
2007-04-16 11:40:00,28.23,28.23,28.2,28.21,49320.79414838035,8.9889,8.9889,8.9793,8.9825,49320.7941
2007-04-16 11:45:00,28.21,28.23,28.2,28.23,96133.7513061651,8.9825,8.9889,8.9793,8.9889,96133.7513
2007-04-16 11:50:00,28.23,28.23,28.21,28.22,53082.54963427377,8.9889,8.9889,8.9825,8.9857,53082.5496
2007-04-16 11:55:00,28.22,28.23,28.21,28.22,39289.44618599791,8.9857,8.9889,8.9825,8.9857,39289.4462
2007-04-16 12:00:00,28.23,28.23,28.22,28.22,47648.90282131661,8.9889,8.9889,8.9857,8.9857,47648.9028
2007-04-16 12:05:00,28.22,28.23,28.21,28.22,63113.89759665621,8.9857,8.9889,8.9825,8.9857,63113.8976
2007-04-16 12:10:00,28.22,28.23,28.2,28.21,148589.34169278995,8.9857,8.9889,8.9793,8.9825,148589.3417
2007-04-16 12:15:00,28.21,28.23,28.21,28.21,54127.481713688605,8.9825,8.9889,8.9825,8.9825,54127.4817
2007-04-16 12:20:00,28.21,28.22,28.21,28.22,45768.0250783699,8.9825,8.9857,8.9825,8.9857,45768.0251
2007-04-16 12:25:00,28.22,28.22,28.2,28.21,132706.37408568442,8.9857,8.9857,8.9793,8.9825,132706.3741
2007-04-16 12:30:00,28.21,28.22,28.21,28.21,76489.02821316614,8.9825,8.9857,8.9825,8.9825,76489.0282
2007-04-16 12:35:00,28.21,28.21,28.21,28.21,47439.91640543364,8.9825,8.9825,8.9825,8.9825,47439.9164
2007-04-16 12:40:00,28.21,28.22,28.21,28.22,56008.35945663532,8.9825,8.9857,8.9825,8.9857,56008.3595
2007-04-16 12:45:00,28.22,28.22,28.21,28.21,34482.75862068965,8.9857,8.9857,8.9825,8.9825,34482.7586
2007-04-16 12:50:00,28.22,28.22,28.2,28.21,111180.77324973876,8.9857,8.9857,8.9793,8.9825,111180.7732
2007-04-16 12:55:00,28.21,28.21,28.2,28.21,28840.125391849528,8.9825,8.9825,8.9793,8.9825,28840.1254
2007-04-16 13:00:00,28.2,28.22,28.19,28.21,71473.35423197492,8.9793,8.9857,8.9761,8.9825,71473.3542
2007-04-16 13:05:00,28.21,28.22,28.2,28.22,58098.223615465,8.9825,8.9857,8.9793,8.9857,58098.2236
2007-04-16 13:10:00,28.21,28.23,28.21,28.23,42424.24242424242,8.9825,8.9889,8.9825,8.9889,42424.2424
2007-04-16 13:15:00,28.23,28.23,28.22,28.23,45768.0250783699,8.9889,8.9889,8.9857,8.9889,45768.0251
2007-04-16 13:20:00,28.22,28.23,28.22,28.23,29467.08463949844,8.9857,8.9889,8.9857,8.9889,29467.0846
2007-04-16 13:25:00,28.23,28.24,28.23,28.24,37826.54127481714,8.9889,8.9921,8.9889,8.9921,37826.5413
2007-04-16 13:30:00,28.24,28.26,28.24,28.25,72727.27272727272,8.9921,8.9984,8.9921,8.9952,72727.2727
2007-04-16 13:35:00,28.25,28.25,28.23,28.23,93416.92789968652,8.9952,8.9952,8.9889,8.9889,93416.9279
2007-04-16 13:40:00,28.23,28.24,28.2,28.2,49738.76698014629,8.9889,8.9921,8.9793,8.9793,49738.767
2007-04-16 13:45:00,28.2,28.22,28.2,28.22,37617.55485893417,8.9793,8.9857,8.9793,8.9857,37617.5549
2007-04-16 13:50:00,28.22,28.23,28.19,28.2,146290.49111807733,8.9857,8.9889,8.9761,8.9793,146290.4911
2007-04-16 13:55:00,28.2,28.21,28.19,28.19,114106.58307210031,8.9793,8.9825,8.9761,8.9761,114106.5831
2007-04-16 14:00:00,28.19,28.21,28.19,28.2,91954.02298850576,8.9761,8.9825,8.9761,8.9793,91954.023
2007-04-16 14:05:00,28.2,28.22,28.19,28.22,65203.76175548589,8.9793,8.9857,8.9761,8.9857,65203.7618
2007-04-16 14:10:00,28.22,28.23,28.19,28.21,90282.131661442,8.9857,8.9889,8.9761,8.9825,90282.1317
2007-04-16 14:15:00,28.21,28.23,28.16,28.21,138975.96656217345,8.9825,8.9889,8.9666,8.9825,138975.9666
2007-04-16 14:20:00,28.21,28.21,28.18,28.18,60606.0606060606,8.9825,8.9825,8.973,8.973,60606.0606
2007-04-16 14:25:00,28.18,28.21,28.18,28.2,119540.22988505747,8.973,8.9825,8.973,8.9793,119540.2299
2007-04-16 14:30:00,28.2,28.21,28.18,28.2,123719.95820271682,8.9793,8.9825,8.973,8.9793,123719.9582
2007-04-16 14:35:00,28.2,28.21,28.19,28.19,67293.62591431556,8.9793,8.9825,8.9761,8.9761,67293.6259
2007-04-16 14:40:00,28.2,28.2,28.18,28.18,43260.188087774295,8.9793,8.9793,8.973,8.973,43260.1881
2007-04-16 14:45:00,28.18,28.18,28.17,28.17,50365.72622779519,8.973,8.973,8.9698,8.9698,50365.7262
2007-04-16 14:50:00,28.17,28.26,28.17,28.21,201253.9184952978,8.9698,8.9984,8.9698,8.9825,201253.9185
2007-04-16 14:55:00,28.21,28.21,28.19,28.19,30303.0303030303,8.9825,8.9825,8.9761,8.9761,30303.0303
2007-04-16 15:00:00,28.2,28.22,28.19,28.2,73145.24555903867,8.9793,8.9857,8.9761,8.9793,73145.2456
2007-04-16 15:05:00,28.2,28.21,28.18,28.19,94252.87356321838,8.9793,8.9825,8.973,8.9761,94252.8736
2007-04-16 15:10:00,28.19,28.2,28.18,28.2,62695.92476489028,8.9761,8.9793,8.973,8.9793,62695.9248
2007-04-16 15:15:00,28.2,28.21,28.18,28.21,100522.46603970742,8.9793,8.9825,8.973,8.9825,100522.466
2007-04-16 15:20:00,28.21,28.21,28.17,28.17,99059.56112852664,8.9825,8.9825,8.9698,8.9698,99059.5611
2007-04-16 15:25:00,28.17,28.2,28.17,28.17,159874.60815047022,8.9698,8.9793,8.9698,8.9698,159874.6082
2007-04-16 15:30:00,28.17,28.2,28.17,28.19,166144.20062695924,8.9698,8.9793,8.9698,8.9761,166144.2006
2007-04-16 15:35:00,28.19,28.19,28.18,28.19,98850.57471264368,8.9761,8.9761,8.973,8.9761,98850.5747
2007-04-16 15:40:00,28.19,28.2,28.17,28.18,141065.83072100312,8.9761,8.9793,8.9698,8.973,141065.8307
2007-04-16 15:45:00,28.18,28.2,28.18,28.18,205851.61964472308,8.973,8.9793,8.973,8.973,205851.6196
2007-04-16 15:50:00,28.18,28.19,28.17,28.18,195193.31243469173,8.973,8.9761,8.9698,8.973,195193.3124
2007-04-16 15:55:00,28.18,28.19,28.17,28.19,286938.34900731454,8.973,8.9761,8.9698,8.9761,286938.349
2007-04-17 09:30:00,28.06,28.26,28.06,28.21,440125.39184952975,8.9347,8.9984,8.9347,8.9825,440125.3918
2007-04-17 09:35:00,28.2,28.25,28.19,28.23,333542.3197492163,8.9793,8.9952,8.9761,8.9889,333542.3197
2007-04-17 09:40:00,28.23,28.32,28.23,28.32,172622.77951933123,8.9889,9.0175,8.9889,9.0175,172622.7795
2007-04-17 09:45:00,28.32,28.39,28.31,28.33,222779.51933124347,9.0175,9.0398,9.0144,9.0207,222779.5193
2007-04-17 09:50:00,28.34,28.34,28.26,28.27,182654.1274817137,9.0239,9.0239,8.9984,9.0016,182654.1275
2007-04-17 09:55:00,28.27,28.28,28.24,28.25,141692.78996865204,9.0016,9.0048,8.9921,8.9952,141692.79
2007-04-17 10:00:00,28.25,28.31,28.21,28.28,284012.53918495297,8.9952,9.0144,8.9825,9.0048,284012.5392
2007-04-17 10:05:00,28.28,28.29,28.26,28.29,142737.72204806688,9.0048,9.008,8.9984,9.008,142737.722
2007-04-17 10:10:00,28.29,28.31,28.25,28.3,163636.36363636362,9.008,9.0144,8.9952,9.0112,163636.3636
2007-04-17 10:15:00,28.3,28.38,28.3,28.35,136259.14315569488,9.0112,9.0366,9.0112,9.0271,136259.1432
2007-04-17 10:20:00,28.35,28.36,28.32,28.34,105956.11285266458,9.0271,9.0303,9.0175,9.0239,105956.1129
2007-04-17 10:25:00,28.34,28.39,28.33,28.37,222361.54649947752,9.0239,9.0398,9.0207,9.0335,222361.5465
2007-04-17 10:30:00,28.38,28.39,28.31,28.32,178056.4263322884,9.0366,9.0398,9.0144,9.0175,178056.4263
2007-04-17 10:35:00,28.32,28.33,28.28,28.28,92580.98223615464,9.0175,9.0207,9.0048,9.0048,92580.9822
2007-04-17 10:40:00,28.28,28.28,28.24,28.25,127272.72727272726,9.0048,9.0048,8.9921,8.9952,127272.7273
2007-04-17 10:45:00,28.25,28.26,28.21,28.25,160919.54022988505,8.9952,8.9984,8.9825,8.9952,160919.5402
2007-04-17 10:50:00,28.25,28.31,28.24,28.31,72309.29989550679,8.9952,9.0144,8.9921,9.0144,72309.2999
2007-04-17 10:55:00,28.3,28.34,28.3,28.34,106583.07210031348,9.0112,9.0239,9.0112,9.0239,106583.0721
2007-04-17 11:00:00,28.34,28.37,28.33,28.36,142737.72204806688,9.0239,9.0335,9.0207,9.0303,142737.722
2007-04-17 11:05:00,28.36,28.42,28.36,28.38,216091.9540229885,9.0303,9.0494,9.0303,9.0366,216091.954
2007-04-17 11:10:00,28.38,28.4,28.37,28.38,126645.76802507836,9.0366,9.043,9.0335,9.0366,126645.768
2007-04-17 11:15:00,28.38,28.38,28.37,28.38,102612.33019853708,9.0366,9.0366,9.0335,9.0366,102612.3302
2007-04-17 11:20:00,28.38,28.4,28.38,28.4,88610.24033437826,9.0366,9.043,9.0366,9.043,88610.2403
2007-04-17 11:25:00,28.39,28.42,28.39,28.4,147962.38244514106,9.0398,9.0494,9.0398,9.043,147962.3824
2007-04-17 11:30:00,28.4,28.4,28.37,28.38,288192.2675026123,9.043,9.043,9.0335,9.0366,288192.2675
2007-04-17 11:35:00,28.38,28.39,28.35,28.37,138140.02089864158,9.0366,9.0398,9.0271,9.0335,138140.0209
2007-04-17 11:40:00,28.37,28.38,28.34,28.36,188923.7199582027,9.0335,9.0366,9.0239,9.0303,188923.72
2007-04-17 11:45:00,28.36,28.36,28.26,28.26,218599.7910135841,9.0303,9.0303,8.9984,8.9984,218599.791
2007-04-17 11:50:00,28.26,28.26,28.24,28.25,76698.01462904911,8.9984,8.9984,8.9921,8.9952,76698.0146
2007-04-17 11:55:00,28.25,28.27,28.22,28.22,83803.55276907001,8.9952,9.0016,8.9857,8.9857,83803.5528
2007-04-17 12:00:00,28.22,28.26,28.22,28.26,78369.90595611285,8.9857,8.9984,8.9857,8.9984,78369.906
2007-04-17 12:05:00,28.26,28.27,28.25,28.26,58516.19644723093,8.9984,9.0016,8.9952,8.9984,58516.1964
2007-04-17 12:10:00,28.26,28.31,28.25,28.31,67502.61233019854,8.9984,9.0144,8.9952,9.0144,67502.6123
2007-04-17 12:15:00,28.31,28.32,28.28,28.3,63949.843260188085,9.0144,9.0175,9.0048,9.0112,63949.8433
2007-04-17 12:20:00,28.3,28.31,28.29,28.3,37617.55485893417,9.0112,9.0144,9.008,9.0112,37617.5549
2007-04-17 12:25:00,28.31,28.33,28.3,28.32,48693.834900731454,9.0144,9.0207,9.0112,9.0175,48693.8349
2007-04-17 12:30:00,28.31,28.32,28.31,28.32,58307.21003134796,9.0144,9.0175,9.0144,9.0175,58307.21
2007-04-17 12:35:00,28.32,28.32,28.31,28.31,38871.47335423197,9.0175,9.0175,9.0144,9.0144,38871.4734
2007-04-17 12:40:00,28.31,28.33,28.31,28.32,121839.0804597701,9.0144,9.0207,9.0144,9.0175,121839.0805
2007-04-17 12:45:00,28.31,28.32,28.3,28.31,38871.47335423197,9.0144,9.0175,9.0112,9.0144,38871.4734
2007-04-17 12:50:00,28.3,28.32,28.3,28.32,60188.08777429467,9.0112,9.0175,9.0112,9.0175,60188.0878
2007-04-17 12:55:00,28.32,28.33,28.32,28.32,81922.6750261233,9.0175,9.0207,9.0175,9.0175,81922.675
2007-04-17 13:00:00,28.32,28.33,28.32,28.33,47439.91640543364,9.0175,9.0207,9.0175,9.0207,47439.9164
2007-04-17 13:05:00,28.33,28.33,28.31,28.32,79832.81086729362,9.0207,9.0207,9.0144,9.0175,79832.8109
2007-04-17 13:10:00,28.31,28.32,28.27,28.27,283594.566353187,9.0144,9.0175,9.0016,9.0016,283594.5664
2007-04-17 13:15:00,28.27,28.29,28.27,28.29,43051.20167189133,9.0016,9.008,9.0016,9.008,43051.2017
2007-04-17 13:20:00,28.29,28.3,28.29,28.3,45350.05224660397,9.008,9.0112,9.008,9.0112,45350.0522
2007-04-17 13:25:00,28.3,28.31,28.28,28.3,80668.7565308255,9.0112,9.0144,9.0048,9.0112,80668.7565
2007-04-17 13:30:00,28.31,28.32,28.31,28.31,58098.223615465,9.0144,9.0175,9.0144,9.0144,58098.2236
2007-04-17 13:35:00,28.31,28.34,28.31,28.34,60397.07419017764,9.0144,9.0239,9.0144,9.0239,60397.0742
2007-04-17 13:40:00,28.33,28.34,28.3,28.3,61024.03343782654,9.0207,9.0239,9.0112,9.0112,61024.0334
2007-04-17 13:45:00,28.31,28.31,28.3,28.31,47230.92998955068,9.0144,9.0144,9.0112,9.0144,47230.93
2007-04-17 13:50:00,28.31,28.35,28.31,28.35,58516.19644723093,9.0144,9.0271,9.0144,9.0271,58516.1964
2007-04-17 13:55:00,28.34,28.35,28.3,28.3,71473.35423197492,9.0239,9.0271,9.0112,9.0112,71473.3542
2007-04-17 14:00:00,28.3,28.31,28.28,28.28,74608.15047021944,9.0112,9.0144,9.0048,9.0048,74608.1505
2007-04-17 14:05:00,28.28,28.28,28.24,28.25,126436.7816091954,9.0048,9.0048,8.9921,8.9952,126436.7816
2007-04-17 14:10:00,28.25,28.25,28.24,28.24,77533.96029258097,8.9952,8.9952,8.9921,8.9921,77533.9603
2007-04-17 14:15:00,28.24,28.3,28.23,28.3,66666.66666666667,8.9921,9.0112,8.9889,9.0112,66666.6667
2007-04-17 14:20:00,28.3,28.37,28.3,28.37,76907.00104493208,9.0112,9.0335,9.0112,9.0335,76907.001
2007-04-17 14:25:00,28.37,28.38,28.33,28.36,215256.00835945664,9.0335,9.0366,9.0207,9.0303,215256.0084
2007-04-17 14:30:00,28.36,28.37,28.32,28.33,127899.68652037616,9.0303,9.0335,9.0175,9.0207,127899.6865
2007-04-17 14:35:00,28.33,28.36,28.32,28.35,163218.3908045977,9.0207,9.0303,9.0175,9.0271,163218.3908
2007-04-17 14:40:00,28.35,28.35,28.31,28.31,578265.4127481714,9.0271,9.0271,9.0144,9.0144,578265.4127
2007-04-17 14:45:00,28.31,28.35,28.29,28.32,605433.6468129571,9.0144,9.0271,9.008,9.0175,605433.6468
2007-04-17 14:50:00,28.32,28.35,28.31,28.34,125809.8223615465,9.0175,9.0271,9.0144,9.0239,125809.8224
2007-04-17 14:55:00,28.34,28.34,28.32,28.32,98223.61546499476,9.0239,9.0239,9.0175,9.0175,98223.6155
2007-04-17 15:00:00,28.33,28.36,28.31,28.32,243887.1473354232,9.0207,9.0303,9.0144,9.0175,243887.1473
2007-04-17 15:05:00,28.32,28.33,28.31,28.33,387460.815047022,9.0175,9.0207,9.0144,9.0207,387460.815
2007-04-17 15:10:00,28.34,28.35,28.28,28.3,237199.58202716825,9.0239,9.0271,9.0048,9.0112,237199.582
2007-04-17 15:15:00,28.31,28.31,28.26,28.26,79623.82445141066,9.0144,9.0144,8.9984,8.9984,79623.8245
2007-04-17 15:20:00,28.27,28.27,28.22,28.23,189759.66562173457,9.0016,9.0016,8.9857,8.9889,189759.6656
2007-04-17 15:25:00,28.23,28.24,28.2,28.21,165935.2142110763,8.9889,8.9921,8.9793,8.9825,165935.2142
2007-04-17 15:30:00,28.2,28.25,28.19,28.24,164263.32288401254,8.9793,8.9952,8.9761,8.9921,164263.3229
2007-04-17 15:35:00,28.24,28.26,28.19,28.23,282967.60710553813,8.9921,8.9984,8.9761,8.9889,282967.6071
2007-04-17 15:40:00,28.23,28.24,28.22,28.24,166562.17345872518,8.9889,8.9921,8.9857,8.9921,166562.1735
2007-04-17 15:45:00,28.24,28.26,28.23,28.23,176593.5214211076,8.9921,8.9984,8.9889,8.9889,176593.5214
2007-04-17 15:50:00,28.24,28.24,28.18,28.22,233855.7993730408,8.9921,8.9921,8.973,8.9857,233855.7994
2007-04-17 15:55:00,28.22,28.26,28.12,28.24,312225.7053291536,8.9857,8.9984,8.9539,8.9921,312225.7053
2007-04-18 09:30:00,27.42,27.44,27.28,27.3,959247.6489028212,8.731,8.7373,8.6864,8.6928,959247.6489
2007-04-18 09:35:00,27.3,27.71,27.27,27.61,1201462.9049111807,8.6928,8.8233,8.6832,8.7915,1201462.9049
2007-04-18 09:40:00,27.61,28.04,27.61,27.83,1645141.065830721,8.7915,8.9284,8.7915,8.8615,1645141.0658
2007-04-18 09:45:00,27.82,27.83,27.73,27.74,753814.0020898641,8.8583,8.8615,8.8297,8.8329,753814.0021
2007-04-18 09:50:00,27.74,27.75,27.56,27.69,523092.9989550679,8.8329,8.836,8.7755,8.8169,523092.999
2007-04-18 09:55:00,27.7,27.82,27.64,27.76,473563.2183908046,8.8201,8.8583,8.801,8.8392,473563.2184
2007-04-18 10:00:00,27.75,27.76,27.63,27.68,446812.9571577847,8.836,8.8392,8.7978,8.8137,446812.9572
2007-04-18 10:05:00,27.68,27.69,27.44,27.54,612121.2121212122,8.8137,8.8169,8.7373,8.7692,612121.2121
2007-04-18 10:10:00,27.53,27.66,27.53,27.64,810240.3343782654,8.766,8.8074,8.766,8.801,810240.3344
2007-04-18 10:15:00,27.64,27.67,27.6,27.62,393521.421107628,8.801,8.8106,8.7883,8.7946,393521.4211
2007-04-18 10:20:00,27.61,27.66,27.57,27.61,335423.197492163,8.7915,8.8074,8.7787,8.7915,335423.1975
2007-04-18 10:25:00,27.6,27.62,27.54,27.6,312016.7189132706,8.7883,8.7946,8.7692,8.7883,312016.7189
2007-04-18 10:30:00,27.6,27.6,27.54,27.58,193312.43469174503,8.7883,8.7883,8.7692,8.7819,193312.4347
2007-04-18 10:35:00,27.58,27.58,27.44,27.52,487356.3218390804,8.7819,8.7819,8.7373,8.7628,487356.3218
2007-04-18 10:40:00,27.52,27.56,27.5,27.51,278996.8652037617,8.7628,8.7755,8.7564,8.7596,278996.8652
2007-04-18 10:45:00,27.51,27.52,27.5,27.52,266039.70741901774,8.7596,8.7628,8.7564,8.7628,266039.7074
2007-04-18 10:50:00,27.52,27.68,27.51,27.64,437617.5548589341,8.7628,8.8137,8.7596,8.801,437617.5549
2007-04-18 10:55:00,27.65,27.66,27.61,27.62,391849.52978056425,8.8042,8.8074,8.7915,8.7946,391849.5298
2007-04-18 11:00:00,27.61,27.64,27.59,27.61,311807.7324973877,8.7915,8.801,8.7851,8.7915,311807.7325
2007-04-18 11:05:00,27.61,27.67,27.6,27.63,309717.868338558,8.7915,8.8106,8.7883,8.7978,309717.8683
2007-04-18 11:10:00,27.63,27.65,27.6,27.62,267920.58516196447,8.7978,8.8042,8.7883,8.7946,267920.5852
2007-04-18 11:15:00,27.62,27.64,27.6,27.62,636781.6091954022,8.7946,8.801,8.7883,8.7946,636781.6092
2007-04-18 11:20:00,27.63,27.66,27.61,27.64,387460.815047022,8.7978,8.8074,8.7915,8.801,387460.815
2007-04-18 11:25:00,27.64,27.65,27.6,27.62,369070.0104493208,8.801,8.8042,8.7883,8.7946,369070.0104
2007-04-18 11:30:00,27.61,27.63,27.6,27.62,198537.0950888192,8.7915,8.7978,8.7883,8.7946,198537.0951
2007-04-18 11:35:00,27.62,27.66,27.61,27.64,408986.4158829676,8.7946,8.8074,8.7915,8.801,408986.4159
2007-04-18 11:40:00,27.64,27.75,27.64,27.69,497178.6833855799,8.801,8.836,8.801,8.8169,497178.6834
2007-04-18 11:45:00,27.69,27.71,27.67,27.7,190177.6384535005,8.8169,8.8233,8.8106,8.8201,190177.6385
2007-04-18 11:50:00,27.71,27.72,27.7,27.71,313270.6374085684,8.8233,8.8265,8.8201,8.8233,313270.6374
2007-04-18 11:55:00,27.71,27.71,27.61,27.68,385997.9101358412,8.8233,8.8233,8.7915,8.8137,385997.9101
2007-04-18 12:00:00,27.68,27.7,27.64,27.68,163845.3500522466,8.8137,8.8201,8.801,8.8137,163845.3501
2007-04-18 12:05:00,27.69,27.71,27.69,27.7,96133.7513061651,8.8169,8.8233,8.8169,8.8201,96133.7513
2007-04-18 12:10:00,27.7,27.73,27.69,27.72,152978.05642633227,8.8201,8.8297,8.8169,8.8265,152978.0564
2007-04-18 12:15:00,27.72,27.74,27.71,27.72,111389.75966562174,8.8265,8.8329,8.8233,8.8265,111389.7597
2007-04-18 12:20:00,27.73,27.73,27.72,27.72,123301.98537095088,8.8297,8.8297,8.8265,8.8265,123301.9854
2007-04-18 12:25:00,27.72,27.73,27.72,27.73,182863.11389759663,8.8265,8.8297,8.8265,8.8297,182863.1139
2007-04-18 12:30:00,27.73,27.75,27.73,27.74,170114.9425287356,8.8297,8.836,8.8297,8.8329,170114.9425
2007-04-18 12:35:00,27.75,27.79,27.74,27.79,558829.6760710553,8.836,8.8488,8.8329,8.8488,558829.6761
2007-04-18 12:40:00,27.79,27.8,27.73,27.74,290909.0909090909,8.8488,8.852,8.8297,8.8329,290909.0909
2007-04-18 12:45:00,27.74,27.76,27.72,27.75,96342.73772204808,8.8329,8.8392,8.8265,8.836,96342.7377
2007-04-18 12:50:00,27.75,27.77,27.74,27.75,118704.2842215256,8.836,8.8424,8.8329,8.836,118704.2842
2007-04-18 12:55:00,27.75,27.76,27.74,27.75,54336.46812957158,8.836,8.8392,8.8329,8.836,54336.4681
2007-04-18 13:00:00,27.75,27.77,27.74,27.74,287774.2946708464,8.836,8.8424,8.8329,8.8329,287774.2947
2007-04-18 13:05:00,27.74,27.75,27.74,27.75,102821.31661442008,8.8329,8.836,8.8329,8.836,102821.3166
2007-04-18 13:10:00,27.74,27.78,27.74,27.75,152351.09717868338,8.8329,8.8456,8.8329,8.836,152351.0972
2007-04-18 13:15:00,27.75,27.76,27.74,27.75,248484.84848484848,8.836,8.8392,8.8329,8.836,248484.8485
2007-04-18 13:20:00,27.75,27.76,27.74,27.74,98641.5882967607,8.836,8.8392,8.8329,8.8329,98641.5883
2007-04-18 13:25:00,27.74,27.74,27.73,27.73,234691.74503657265,8.8329,8.8329,8.8297,8.8297,234691.745
2007-04-18 13:30:00,27.74,27.74,27.71,27.71,542737.7220480669,8.8329,8.8329,8.8233,8.8233,542737.722
2007-04-18 13:35:00,27.71,27.72,27.64,27.65,220062.69592476488,8.8233,8.8265,8.801,8.8042,220062.6959
2007-04-18 13:40:00,27.65,27.67,27.64,27.66,167189.13270637408,8.8042,8.8106,8.801,8.8074,167189.1327
2007-04-18 13:45:00,27.65,27.67,27.65,27.65,113061.65099268548,8.8042,8.8106,8.8042,8.8042,113061.651
2007-04-18 13:50:00,27.66,27.66,27.65,27.65,56008.35945663532,8.8074,8.8074,8.8042,8.8042,56008.3595
2007-04-18 13:55:00,27.64,27.71,27.64,27.65,377847.4399164054,8.801,8.8233,8.801,8.8042,377847.4399
2007-04-18 14:00:00,27.65,27.68,27.65,27.66,147126.4367816092,8.8042,8.8137,8.8042,8.8074,147126.4368
2007-04-18 14:05:00,27.66,27.72,27.66,27.71,112434.69174503656,8.8074,8.8265,8.8074,8.8233,112434.6917
2007-04-18 14:10:00,27.71,27.71,27.7,27.71,158202.71682340646,8.8233,8.8233,8.8201,8.8233,158202.7168
2007-04-18 14:15:00,27.71,27.72,27.7,27.72,142946.70846394985,8.8233,8.8265,8.8201,8.8265,142946.7085
2007-04-18 14:20:00,27.72,27.73,27.72,27.73,63740.85684430512,8.8265,8.8297,8.8265,8.8297,63740.8568
2007-04-18 14:25:00,27.72,27.73,27.72,27.72,64576.80250783699,8.8265,8.8297,8.8265,8.8265,64576.8025
2007-04-18 14:30:00,27.72,27.74,27.72,27.74,89237.19958202717,8.8265,8.8329,8.8265,8.8329,89237.1996
2007-04-18 14:35:00,27.73,27.73,27.72,27.73,42842.21525600836,8.8297,8.8297,8.8265,8.8297,42842.2153
2007-04-18 14:40:00,27.72,27.73,27.71,27.72,576802.5078369905,8.8265,8.8297,8.8233,8.8265,576802.5078
2007-04-18 14:45:00,27.72,27.73,27.71,27.72,53500.52246603971,8.8265,8.8297,8.8233,8.8265,53500.5225
2007-04-18 14:50:00,27.72,27.73,27.7,27.71,99895.50679205851,8.8265,8.8297,8.8201,8.8233,99895.5068
2007-04-18 14:55:00,27.71,27.72,27.7,27.71,104284.22152560083,8.8233,8.8265,8.8201,8.8233,104284.2215
2007-04-18 15:00:00,27.71,27.73,27.71,27.71,117868.33855799372,8.8233,8.8297,8.8233,8.8233,117868.3386
2007-04-18 15:05:00,27.71,27.73,27.7,27.73,149425.28735632185,8.8233,8.8297,8.8201,8.8297,149425.2874
2007-04-18 15:10:00,27.73,27.73,27.71,27.72,72309.29989550679,8.8297,8.8297,8.8233,8.8265,72309.2999
2007-04-18 15:15:00,27.72,27.73,27.72,27.73,242842.21525600835,8.8265,8.8297,8.8265,8.8297,242842.2153
2007-04-18 15:20:00,27.73,27.75,27.72,27.72,135005.22466039707,8.8297,8.836,8.8265,8.8265,135005.2247
2007-04-18 15:25:00,27.72,27.75,27.71,27.74,283385.5799373041,8.8265,8.836,8.8233,8.8329,283385.5799
2007-04-18 15:30:00,27.74,27.74,27.72,27.73,152560.08359456636,8.8329,8.8329,8.8265,8.8297,152560.0836
2007-04-18 15:35:00,27.73,27.76,27.73,27.75,217972.8317659352,8.8297,8.8392,8.8297,8.836,217972.8318
2007-04-18 15:40:00,27.75,27.77,27.74,27.76,352351.0971786834,8.836,8.8424,8.8329,8.8392,352351.0972
2007-04-18 15:45:00,27.76,27.77,27.75,27.76,353396.0292580982,8.8392,8.8424,8.836,8.8392,353396.0293
2007-04-18 15:50:00,27.75,27.77,27.74,27.75,345872.51828631136,8.836,8.8424,8.8329,8.836,345872.5183
2007-04-18 15:55:00,27.75,27.76,27.74,27.76,423197.4921630094,8.836,8.8392,8.8329,8.8392,423197.4922
2007-04-19 09:30:00,27.65,27.75,27.41,27.75,219435.736677116,8.8042,8.836,8.7278,8.836,219435.7367
2007-04-19 09:35:00,27.75,27.86,27.73,27.73,225496.34273772204,8.836,8.8711,8.8297,8.8297,225496.3427
2007-04-19 09:40:00,27.73,27.73,27.64,27.67,214211.0762800418,8.8297,8.8297,8.801,8.8106,214211.0763
2007-04-19 09:45:00,27.67,27.68,27.61,27.62,285893.4169278997,8.8106,8.8137,8.7915,8.7946,285893.4169
2007-04-19 09:50:00,27.61,27.62,27.51,27.57,261024.03343782653,8.7915,8.7946,8.7596,8.7787,261024.0334
2007-04-19 09:55:00,27.58,27.63,27.57,27.58,210031.3479623824,8.7819,8.7978,8.7787,8.7819,210031.348
2007-04-19 10:00:00,27.59,27.63,27.57,27.58,157157.78474399162,8.7851,8.7978,8.7787,8.7819,157157.7847
2007-04-19 10:05:00,27.57,27.58,27.53,27.55,317032.39289446187,8.7787,8.7819,8.766,8.7724,317032.3929
2007-04-19 10:10:00,27.54,27.6,27.48,27.49,275862.0689655172,8.7692,8.7883,8.7501,8.7532,275862.069
2007-04-19 10:15:00,27.49,27.52,27.48,27.49,176593.5214211076,8.7532,8.7628,8.7501,8.7532,176593.5214
2007-04-19 10:20:00,27.49,27.5,27.43,27.49,256008.3594566353,8.7532,8.7564,8.7341,8.7532,256008.3595
2007-04-19 10:25:00,27.49,27.52,27.43,27.47,294461.85997910134,8.7532,8.7628,8.7341,8.7469,294461.86
2007-04-19 10:30:00,27.46,27.48,27.42,27.43,194357.36677115987,8.7437,8.7501,8.731,8.7341,194357.3668
2007-04-19 10:35:00,27.43,27.43,27.32,27.42,379519.3312434692,8.7341,8.7341,8.6991,8.731,379519.3312
2007-04-19 10:40:00,27.42,27.44,27.38,27.39,254754.4409613375,8.731,8.7373,8.7182,8.7214,254754.441
2007-04-19 10:45:00,27.39,27.41,27.38,27.39,233019.85370950887,8.7214,8.7278,8.7182,8.7214,233019.8537
2007-04-19 10:50:00,27.39,27.43,27.37,27.41,138557.99373040753,8.7214,8.7341,8.715,8.7278,138557.9937
2007-04-19 10:55:00,27.41,27.42,27.37,27.37,252246.60397074188,8.7278,8.731,8.715,8.715,252246.604
2007-04-19 11:00:00,27.37,27.39,27.36,27.38,211285.26645768023,8.715,8.7214,8.7119,8.7182,211285.2665
2007-04-19 11:05:00,27.38,27.4,27.36,27.36,225287.35632183903,8.7182,8.7246,8.7119,8.7119,225287.3563
2007-04-19 11:10:00,27.36,27.39,27.36,27.38,198955.0679205852,8.7119,8.7214,8.7119,8.7182,198955.0679
2007-04-19 11:15:00,27.38,27.43,27.38,27.41,257889.237199582,8.7182,8.7341,8.7182,8.7278,257889.2372
2007-04-19 11:20:00,27.41,27.45,27.41,27.44,174294.670846395,8.7278,8.7405,8.7278,8.7373,174294.6708
2007-04-19 11:25:00,27.44,27.44,27.39,27.43,185161.9644723093,8.7373,8.7373,8.7214,8.7341,185161.9645
2007-04-19 11:30:00,27.44,27.46,27.37,27.37,149007.3145245559,8.7373,8.7437,8.715,8.715,149007.3145
2007-04-19 11:35:00,27.38,27.41,27.37,27.38,192894.46185997908,8.7182,8.7278,8.715,8.7182,192894.4619
2007-04-19 11:40:00,27.38,27.4,27.33,27.33,152560.08359456636,8.7182,8.7246,8.7023,8.7023,152560.0836
2007-04-19 11:45:00,27.34,27.37,27.3,27.3,235736.67711598743,8.7055,8.715,8.6928,8.6928,235736.6771
2007-04-19 11:50:00,27.31,27.37,27.31,27.32,193521.421107628,8.6959,8.715,8.6959,8.6991,193521.4211
2007-04-19 11:55:00,27.32,27.35,27.32,27.35,112016.71891327064,8.6991,8.7087,8.6991,8.7087,112016.7189
2007-04-19 12:00:00,27.35,27.36,27.3,27.3,306583.0721003135,8.7087,8.7119,8.6928,8.6928,306583.0721
2007-04-19 12:05:00,27.3,27.34,27.3,27.31,219435.736677116,8.6928,8.7055,8.6928,8.6959,219435.7367
2007-04-19 12:10:00,27.31,27.32,27.31,27.31,150470.21943573668,8.6959,8.6991,8.6959,8.6959,150470.2194
2007-04-19 12:15:00,27.31,27.31,27.24,27.26,442006.2695924765,8.6959,8.6959,8.6736,8.68,442006.2696
2007-04-19 12:20:00,27.26,27.28,27.24,27.27,191640.5433646813,8.68,8.6864,8.6736,8.6832,191640.5434
2007-04-19 12:25:00,27.27,27.29,27.26,27.28,169070.01044932078,8.6832,8.6896,8.68,8.6864,169070.0104
2007-04-19 12:30:00,27.28,27.29,27.25,27.26,171995.82027168234,8.6864,8.6896,8.6768,8.68,171995.8203
2007-04-19 12:35:00,27.26,27.28,27.26,27.27,208986.4158829676,8.68,8.6864,8.68,8.6832,208986.4159
2007-04-19 12:40:00,27.27,27.29,27.25,27.29,178892.37199582026,8.6832,8.6896,8.6768,8.6896,178892.372
2007-04-19 12:45:00,27.29,27.33,27.29,27.33,325600.8359456635,8.6896,8.7023,8.6896,8.7023,325600.8359
2007-04-19 12:50:00,27.33,27.41,27.32,27.41,350679.20585161966,8.7023,8.7278,8.6991,8.7278,350679.2059
2007-04-19 12:55:00,27.41,27.43,27.39,27.42,288401.25391849526,8.7278,8.7341,8.7214,8.731,288401.2539
2007-04-19 13:00:00,27.42,27.44,27.42,27.44,193939.39393939392,8.731,8.7373,8.731,8.7373,193939.3939
2007-04-19 13:05:00,27.44,27.45,27.4,27.44,133960.29258098223,8.7373,8.7405,8.7246,8.7373,133960.2926
2007-04-19 13:10:00,27.44,27.46,27.43,27.44,129780.56426332289,8.7373,8.7437,8.7341,8.7373,129780.5643
2007-04-19 13:15:00,27.44,27.44,27.41,27.41,224242.42424242423,8.7373,8.7373,8.7278,8.7278,224242.4242
2007-04-19 13:20:00,27.41,27.44,27.4,27.44,175548.58934169277,8.7278,8.7373,8.7246,8.7373,175548.5893
2007-04-19 13:25:00,27.44,27.45,27.41,27.42,132079.41483803553,8.7373,8.7405,8.7278,8.731,132079.4148
2007-04-19 13:30:00,27.42,27.42,27.41,27.41,60397.07419017764,8.731,8.731,8.7278,8.7278,60397.0742
2007-04-19 13:35:00,27.41,27.42,27.41,27.42,59352.1421107628,8.7278,8.731,8.7278,8.731,59352.1421
2007-04-19 13:40:00,27.41,27.43,27.41,27.43,81295.71577847439,8.7278,8.7341,8.7278,8.7341,81295.7158
2007-04-19 13:45:00,27.43,27.44,27.4,27.41,75235.10971786834,8.7341,8.7373,8.7246,8.7278,75235.1097
2007-04-19 13:50:00,27.41,27.45,27.38,27.44,309299.89550679206,8.7278,8.7405,8.7182,8.7373,309299.8955
2007-04-19 13:55:00,27.44,27.44,27.42,27.43,71264.36781609195,8.7373,8.7373,8.731,8.7341,71264.3678
2007-04-19 14:00:00,27.43,27.43,27.41,27.41,151933.12434691744,8.7341,8.7341,8.7278,8.7278,151933.1243
2007-04-19 14:05:00,27.41,27.42,27.38,27.38,193730.40752351092,8.7278,8.731,8.7182,8.7182,193730.4075
2007-04-19 14:10:00,27.38,27.42,27.38,27.42,228840.12539184952,8.7182,8.731,8.7182,8.731,228840.1254
2007-04-19 14:15:00,27.41,27.42,27.35,27.38,147544.40961337512,8.7278,8.731,8.7087,8.7182,147544.4096
2007-04-19 14:20:00,27.38,27.38,27.34,27.37,142737.72204806688,8.7182,8.7182,8.7055,8.715,142737.722
2007-04-19 14:25:00,27.37,27.38,27.37,27.38,86102.40334378266,8.715,8.7182,8.715,8.7182,86102.4033
2007-04-19 14:30:00,27.37,27.37,27.34,27.34,154858.934169279,8.715,8.715,8.7055,8.7055,154858.9342
2007-04-19 14:35:00,27.35,27.35,27.32,27.35,277324.973876698,8.7087,8.7087,8.6991,8.7087,277324.9739
2007-04-19 14:40:00,27.35,27.36,27.34,27.36,157366.7711598746,8.7087,8.7119,8.7055,8.7119,157366.7712
2007-04-19 14:45:00,27.35,27.37,27.32,27.36,80459.77011494253,8.7087,8.715,8.6991,8.7119,80459.7701
2007-04-19 14:50:00,27.36,27.37,27.35,27.35,75026.12330198537,8.7119,8.715,8.7087,8.7087,75026.1233
2007-04-19 14:55:00,27.35,27.38,27.33,27.33,165517.24137931035,8.7087,8.7182,8.7023,8.7023,165517.2414
2007-04-19 15:00:00,27.33,27.4,27.33,27.39,199373.04075235108,8.7023,8.7246,8.7023,8.7214,199373.0408
2007-04-19 15:05:00,27.39,27.43,27.39,27.42,283594.566353187,8.7214,8.7341,8.7214,8.731,283594.5664
2007-04-19 15:10:00,27.41,27.42,27.39,27.41,131243.46917450364,8.7278,8.731,8.7214,8.7278,131243.4692
2007-04-19 15:15:00,27.41,27.44,27.41,27.42,131870.42842215256,8.7278,8.7373,8.7278,8.731,131870.4284
2007-04-19 15:20:00,27.42,27.42,27.38,27.38,194148.3803552769,8.731,8.731,8.7182,8.7182,194148.3804
2007-04-19 15:25:00,27.39,27.4,27.38,27.4,119540.22988505747,8.7214,8.7246,8.7182,8.7246,119540.2299
2007-04-19 15:30:00,27.4,27.41,27.38,27.38,209195.40229885056,8.7246,8.7278,8.7182,8.7182,209195.4023
2007-04-19 15:35:00,27.38,27.39,27.34,27.37,330825.4963427377,8.7182,8.7214,8.7055,8.715,330825.4963
2007-04-19 15:40:00,27.37,27.39,27.37,27.39,241170.32392894465,8.715,8.7214,8.715,8.7214,241170.3239
2007-04-19 15:45:00,27.39,27.39,27.37,27.38,360501.5673981192,8.7214,8.7214,8.715,8.7182,360501.5674
2007-04-19 15:50:00,27.38,27.39,27.37,27.39,303448.2758620689,8.7182,8.7214,8.715,8.7214,303448.2759
2007-04-19 15:55:00,27.39,27.39,27.37,27.39,323301.9853709509,8.7214,8.7214,8.715,8.7214,323301.9854
2007-04-20 09:30:00,27.72,27.75,27.37,27.49,3636363.636363636,8.8265,8.836,8.715,8.7532,3636363.6364
2007-04-20 09:35:00,27.49,27.62,27.48,27.61,301149.4252873563,8.7532,8.7946,8.7501,8.7915,301149.4253
2007-04-20 09:40:00,27.62,27.67,27.61,27.62,155485.8934169279,8.7946,8.8106,8.7915,8.7946,155485.8934
2007-04-20 09:45:00,27.62,27.65,27.61,27.64,230721.00313479625,8.7946,8.8042,8.7915,8.801,230721.0031
2007-04-20 09:50:00,27.64,27.66,27.62,27.64,260606.0606060606,8.801,8.8074,8.7946,8.801,260606.0606
2007-04-20 09:55:00,27.64,27.66,27.62,27.62,219017.76384535004,8.801,8.8074,8.7946,8.7946,219017.7638
2007-04-20 10:00:00,27.62,27.66,27.61,27.65,287774.2946708464,8.7946,8.8074,8.7915,8.8042,287774.2947
2007-04-20 10:05:00,27.65,27.65,27.62,27.64,178056.4263322884,8.8042,8.8042,8.7946,8.801,178056.4263
2007-04-20 10:10:00,27.64,27.65,27.62,27.64,160292.58098223616,8.801,8.8042,8.7946,8.801,160292.581
2007-04-20 10:15:00,27.64,27.64,27.59,27.59,152142.1107628004,8.801,8.801,8.7851,8.7851,152142.1108
2007-04-20 10:20:00,27.59,27.62,27.58,27.62,96342.73772204808,8.7851,8.7946,8.7819,8.7946,96342.7377
2007-04-20 10:25:00,27.62,27.67,27.61,27.66,236781.6091954023,8.7946,8.8106,8.7915,8.8074,236781.6092
2007-04-20 10:30:00,27.66,27.7,27.65,27.69,181818.18181818185,8.8074,8.8201,8.8042,8.8169,181818.1818
2007-04-20 10:35:00,27.69,27.69,27.66,27.67,253291.53605015672,8.8169,8.8169,8.8074,8.8106,253291.5361
2007-04-20 10:40:00,27.67,27.68,27.65,27.65,137304.07523510972,8.8106,8.8137,8.8042,8.8042,137304.0752
2007-04-20 10:45:00,27.64,27.66,27.64,27.65,172622.77951933123,8.801,8.8074,8.801,8.8042,172622.7795
2007-04-20 10:50:00,27.65,27.66,27.63,27.65,179101.35841170323,8.8042,8.8074,8.7978,8.8042,179101.3584
2007-04-20 10:55:00,27.65,27.65,27.6,27.63,103448.27586206896,8.8042,8.8042,8.7883,8.7978,103448.2759
2007-04-20 11:00:00,27.63,27.63,27.6,27.61,194566.35318704284,8.7978,8.7978,8.7883,8.7915,194566.3532
2007-04-20 11:05:00,27.61,27.62,27.6,27.61,233855.7993730408,8.7915,8.7946,8.7883,8.7915,233855.7994
2007-04-20 11:10:00,27.6,27.62,27.57,27.58,260397.07419017763,8.7883,8.7946,8.7787,8.7819,260397.0742
2007-04-20 11:15:00,27.58,27.6,27.57,27.58,111180.77324973876,8.7819,8.7883,8.7787,8.7819,111180.7732
2007-04-20 11:20:00,27.58,27.59,27.55,27.59,156321.83908045976,8.7819,8.7851,8.7724,8.7851,156321.8391
2007-04-20 11:25:00,27.6,27.62,27.59,27.62,89446.18599791013,8.7883,8.7946,8.7851,8.7946,89446.186
2007-04-20 11:30:00,27.62,27.63,27.61,27.63,102612.33019853708,8.7946,8.7978,8.7915,8.7978,102612.3302
2007-04-20 11:35:00,27.63,27.63,27.6,27.6,139393.9393939394,8.7978,8.7978,8.7883,8.7883,139393.9394
2007-04-20 11:40:00,27.6,27.61,27.6,27.61,71473.35423197492,8.7883,8.7915,8.7883,8.7915,71473.3542
2007-04-20 11:45:00,27.61,27.62,27.6,27.61,67084.6394984326,8.7915,8.7946,8.7883,8.7915,67084.6395
2007-04-20 11:50:00,27.61,27.63,27.6,27.62,128526.64576802508,8.7915,8.7978,8.7883,8.7946,128526.6458
2007-04-20 11:55:00,27.62,27.62,27.59,27.59,157993.73040752352,8.7946,8.7946,8.7851,8.7851,157993.7304
2007-04-20 12:00:00,27.59,27.6,27.58,27.59,75235.10971786834,8.7851,8.7883,8.7819,8.7851,75235.1097
2007-04-20 12:05:00,27.59,27.6,27.59,27.6,65203.76175548589,8.7851,8.7883,8.7851,8.7883,65203.7618
2007-04-20 12:10:00,27.6,27.6,27.59,27.59,145036.57262277952,8.7883,8.7883,8.7851,8.7851,145036.5726
2007-04-20 12:15:00,27.59,27.6,27.58,27.58,74190.1776384535,8.7851,8.7883,8.7819,8.7819,74190.1776
2007-04-20 12:20:00,27.58,27.6,27.58,27.59,259143.15569487985,8.7819,8.7883,8.7819,8.7851,259143.1557
2007-04-20 12:25:00,27.59,27.59,27.58,27.59,67711.59874608151,8.7851,8.7851,8.7819,8.7851,67711.5987
2007-04-20 12:30:00,27.59,27.6,27.56,27.6,137095.08881922674,8.7851,8.7883,8.7755,8.7883,137095.0888
2007-04-20 12:35:00,27.59,27.6,27.57,27.59,104493.2079414838,8.7851,8.7883,8.7787,8.7851,104493.2079
2007-04-20 12:40:00,27.59,27.61,27.59,27.59,154858.934169279,8.7851,8.7915,8.7851,8.7851,154858.9342
2007-04-20 12:45:00,27.59,27.6,27.58,27.58,96551.72413793104,8.7851,8.7883,8.7819,8.7819,96551.7241
2007-04-20 12:50:00,27.58,27.6,27.58,27.59,90073.14524555903,8.7819,8.7883,8.7819,8.7851,90073.1452
2007-04-20 12:55:00,27.59,27.6,27.59,27.6,105329.15360501569,8.7851,8.7883,8.7851,8.7883,105329.1536
2007-04-20 13:00:00,27.6,27.61,27.6,27.6,53500.52246603971,8.7883,8.7915,8.7883,8.7883,53500.5225
2007-04-20 13:05:00,27.6,27.6,27.57,27.59,94043.88714733542,8.7883,8.7883,8.7787,8.7851,94043.8871
2007-04-20 13:10:00,27.59,27.61,27.59,27.6,67711.59874608151,8.7851,8.7915,8.7851,8.7883,67711.5987
2007-04-20 13:15:00,27.6,27.62,27.6,27.61,98223.61546499476,8.7883,8.7946,8.7883,8.7915,98223.6155
2007-04-20 13:20:00,27.61,27.61,27.59,27.61,102403.34378265412,8.7915,8.7915,8.7851,8.7915,102403.3438
2007-04-20 13:25:00,27.61,27.61,27.59,27.6,44723.09299895506,8.7915,8.7915,8.7851,8.7883,44723.093
2007-04-20 13:30:00,27.61,27.62,27.6,27.61,65621.73458725182,8.7915,8.7946,8.7883,8.7915,65621.7346
2007-04-20 13:35:00,27.61,27.61,27.6,27.61,58725.18286311389,8.7915,8.7915,8.7883,8.7915,58725.1829
2007-04-20 13:40:00,27.61,27.61,27.6,27.61,81713.68861024034,8.7915,8.7915,8.7883,8.7915,81713.6886
2007-04-20 13:45:00,27.61,27.61,27.6,27.6,60815.04702194357,8.7915,8.7915,8.7883,8.7883,60815.047
2007-04-20 13:50:00,27.61,27.61,27.6,27.6,52664.57680250784,8.7915,8.7915,8.7883,8.7883,52664.5768
2007-04-20 13:55:00,27.6,27.61,27.59,27.59,182027.1682340648,8.7883,8.7915,8.7851,8.7851,182027.1682
2007-04-20 14:00:00,27.59,27.6,27.58,27.6,115778.47439916406,8.7851,8.7883,8.7819,8.7883,115778.4744
2007-04-20 14:05:00,27.6,27.61,27.59,27.6,113897.59665621734,8.7883,8.7915,8.7851,8.7883,113897.5967
2007-04-20 14:10:00,27.6,27.61,27.58,27.6,111807.73249738768,8.7883,8.7915,8.7819,8.7883,111807.7325
2007-04-20 14:15:00,27.59,27.6,27.58,27.6,100522.46603970742,8.7851,8.7883,8.7819,8.7883,100522.466
2007-04-20 14:20:00,27.6,27.61,27.6,27.61,100940.43887147336,8.7883,8.7915,8.7883,8.7915,100940.4389
2007-04-20 14:25:00,27.61,27.61,27.6,27.6,59561.12852664576,8.7915,8.7915,8.7883,8.7883,59561.1285
2007-04-20 14:30:00,27.6,27.6,27.58,27.6,144409.6133751306,8.7883,8.7883,8.7819,8.7883,144409.6134
2007-04-20 14:35:00,27.6,27.61,27.6,27.6,81713.68861024034,8.7883,8.7915,8.7883,8.7883,81713.6886
2007-04-20 14:40:00,27.6,27.61,27.6,27.6,96760.710553814,8.7883,8.7915,8.7883,8.7883,96760.7106
2007-04-20 14:45:00,27.6,27.61,27.59,27.6,80041.7972831766,8.7883,8.7915,8.7851,8.7883,80041.7973
2007-04-20 14:50:00,27.6,27.61,27.6,27.6,83385.57993730408,8.7883,8.7915,8.7883,8.7883,83385.5799
2007-04-20 14:55:00,27.6,27.62,27.6,27.62,92580.98223615464,8.7883,8.7946,8.7883,8.7946,92580.9822
2007-04-20 15:00:00,27.62,27.64,27.62,27.63,98641.5882967607,8.7946,8.801,8.7946,8.7978,98641.5883
2007-04-20 15:05:00,27.63,27.63,27.61,27.61,103030.30303030302,8.7978,8.7978,8.7915,8.7915,103030.303
2007-04-20 15:10:00,27.61,27.64,27.61,27.63,72727.27272727272,8.7915,8.801,8.7915,8.7978,72727.2727
2007-04-20 15:15:00,27.63,27.64,27.63,27.63,63531.87042842215,8.7978,8.801,8.7978,8.7978,63531.8704
2007-04-20 15:20:00,27.63,27.63,27.61,27.62,119958.2027168234,8.7978,8.7978,8.7915,8.7946,119958.2027
2007-04-20 15:25:00,27.61,27.62,27.61,27.61,62277.95193312434,8.7915,8.7946,8.7915,8.7915,62277.9519
2007-04-20 15:30:00,27.61,27.62,27.6,27.61,154231.97492163008,8.7915,8.7946,8.7883,8.7915,154231.9749
2007-04-20 15:35:00,27.6,27.63,27.6,27.62,103030.30303030302,8.7883,8.7978,8.7883,8.7946,103030.303
2007-04-20 15:40:00,27.62,27.66,27.62,27.64,248275.8620689655,8.7946,8.8074,8.7946,8.801,248275.8621
2007-04-20 15:45:00,27.64,27.65,27.63,27.64,216300.94043887148,8.801,8.8042,8.7978,8.801,216300.9404
2007-04-20 15:50:00,27.63,27.67,27.63,27.67,210449.3207941484,8.7978,8.8106,8.7978,8.8106,210449.3208
2007-04-20 15:55:00,27.67,27.73,27.66,27.71,640125.3918495298,8.8106,8.8297,8.8074,8.8233,640125.3918
2007-04-23 09:30:00,27.51,27.63,27.46,27.52,608777.4294670846,8.7596,8.7978,8.7437,8.7628,608777.4295
2007-04-23 09:35:00,27.52,27.61,27.51,27.61,148589.34169278995,8.7628,8.7915,8.7596,8.7915,148589.3417
2007-04-23 09:40:00,27.6,27.61,27.52,27.54,139184.95297805642,8.7883,8.7915,8.7628,8.7692,139184.953
2007-04-23 09:45:00,27.53,27.54,27.5,27.53,118704.2842215256,8.766,8.7692,8.7564,8.766,118704.2842
2007-04-23 09:50:00,27.53,27.57,27.52,27.54,97596.65621734588,8.766,8.7787,8.7628,8.7692,97596.6562
2007-04-23 09:55:00,27.54,27.57,27.54,27.54,76698.01462904911,8.7692,8.7787,8.7692,8.7692,76698.0146
2007-04-23 10:00:00,27.55,27.59,27.54,27.55,99477.53396029258,8.7724,8.7851,8.7692,8.7724,99477.534
2007-04-23 10:05:00,27.54,27.63,27.53,27.63,197701.1494252873,8.7692,8.7978,8.766,8.7978,197701.1494
2007-04-23 10:10:00,27.63,27.66,27.6,27.6,160083.5945663532,8.7978,8.8074,8.7883,8.7883,160083.5946
2007-04-23 10:15:00,27.61,27.65,27.6,27.63,93625.91431556948,8.7915,8.8042,8.7883,8.7978,93625.9143
2007-04-23 10:20:00,27.62,27.66,27.62,27.66,98850.57471264368,8.7946,8.8074,8.7946,8.8074,98850.5747
2007-04-23 10:25:00,27.66,27.66,27.6,27.64,127690.7001044932,8.8074,8.8074,8.7883,8.801,127690.7001
2007-04-23 10:30:00,27.64,27.66,27.61,27.64,135632.18390804596,8.801,8.8074,8.7915,8.801,135632.1839
2007-04-23 10:35:00,27.64,27.66,27.6,27.6,109299.89550679206,8.801,8.8074,8.7883,8.7883,109299.8955
2007-04-23 10:40:00,27.6,27.61,27.56,27.57,117659.35214211076,8.7883,8.7915,8.7755,8.7787,117659.3521
2007-04-23 10:45:00,27.56,27.59,27.56,27.58,50156.73981191222,8.7755,8.7851,8.7755,8.7819,50156.7398
2007-04-23 10:50:00,27.58,27.59,27.52,27.52,102403.34378265412,8.7819,8.7851,8.7628,8.7628,102403.3438
2007-04-23 10:55:00,27.53,27.57,27.5,27.5,156112.8526645768,8.766,8.7787,8.7564,8.7564,156112.8527
2007-04-23 11:00:00,27.5,27.52,27.49,27.51,140020.89864158828,8.7564,8.7628,8.7532,8.7596,140020.8986
2007-04-23 11:05:00,27.5,27.51,27.44,27.44,114315.56948798327,8.7564,8.7596,8.7373,8.7373,114315.5695
2007-04-23 11:10:00,27.45,27.47,27.44,27.46,118913.27063740855,8.7405,8.7469,8.7373,8.7437,118913.2706
2007-04-23 11:15:00,27.46,27.49,27.45,27.49,85475.44409613375,8.7437,8.7532,8.7405,8.7532,85475.4441
2007-04-23 11:20:00,27.49,27.49,27.4,27.43,131870.42842215256,8.7532,8.7532,8.7246,8.7341,131870.4284
2007-04-23 11:25:00,27.43,27.44,27.41,27.42,108463.94984326018,8.7341,8.7373,8.7278,8.731,108463.9498
2007-04-23 11:30:00,27.42,27.44,27.42,27.44,54545.454545454544,8.731,8.7373,8.731,8.7373,54545.4545
2007-04-23 11:35:00,27.44,27.47,27.44,27.47,53082.54963427377,8.7373,8.7469,8.7373,8.7469,53082.5496
2007-04-23 11:40:00,27.46,27.47,27.45,27.47,54963.42737722048,8.7437,8.7469,8.7405,8.7469,54963.4274
2007-04-23 11:45:00,27.47,27.47,27.43,27.44,93207.94148380354,8.7469,8.7469,8.7341,8.7373,93207.9415
2007-04-23 11:50:00,27.44,27.45,27.39,27.41,171368.86102403342,8.7373,8.7405,8.7214,8.7278,171368.861
2007-04-23 11:55:00,27.41,27.42,27.4,27.42,195611.28526645768,8.7278,8.731,8.7246,8.731,195611.2853
2007-04-23 12:00:00,27.41,27.41,27.38,27.39,183490.07314524555,8.7278,8.7278,8.7182,8.7214,183490.0731
2007-04-23 12:05:00,27.39,27.39,27.37,27.38,125391.84952978056,8.7214,8.7214,8.715,8.7182,125391.8495
2007-04-23 12:10:00,27.38,27.39,27.37,27.37,169487.98328108672,8.7182,8.7214,8.715,8.715,169487.9833
2007-04-23 12:15:00,27.37,27.38,27.37,27.37,109508.88192267502,8.715,8.7182,8.715,8.715,109508.8819
2007-04-23 12:20:00,27.37,27.4,27.37,27.4,182445.1410658307,8.715,8.7246,8.715,8.7246,182445.1411
2007-04-23 12:25:00,27.4,27.43,27.4,27.42,78787.87878787878,8.7246,8.7341,8.7246,8.731,78787.8788
2007-04-23 12:30:00,27.42,27.45,27.42,27.43,91954.02298850576,8.731,8.7405,8.731,8.7341,91954.023
2007-04-23 12:35:00,27.43,27.46,27.43,27.46,66248.69383490073,8.7341,8.7437,8.7341,8.7437,66248.6938
2007-04-23 12:40:00,27.46,27.5,27.44,27.49,243260.1880877743,8.7437,8.7564,8.7373,8.7532,243260.1881
2007-04-23 12:45:00,27.48,27.5,27.46,27.49,81504.70219435736,8.7501,8.7564,8.7437,8.7532,81504.7022
2007-04-23 12:50:00,27.5,27.5,27.48,27.48,66248.69383490073,8.7564,8.7564,8.7501,8.7501,66248.6938
2007-04-23 12:55:00,27.48,27.49,27.47,27.49,81295.71577847439,8.7501,8.7532,8.7469,8.7532,81295.7158
2007-04-23 13:00:00,27.49,27.49,27.48,27.49,75444.0961337513,8.7532,8.7532,8.7501,8.7532,75444.0961
2007-04-23 13:05:00,27.48,27.49,27.46,27.47,153396.02925809822,8.7501,8.7532,8.7437,8.7469,153396.0293
2007-04-23 13:10:00,27.47,27.48,27.44,27.47,158620.6896551724,8.7469,8.7501,8.7373,8.7469,158620.6897
2007-04-23 13:15:00,27.47,27.47,27.43,27.46,83594.56635318704,8.7469,8.7469,8.7341,8.7437,83594.5664
2007-04-23 13:20:00,27.46,27.47,27.44,27.46,117868.33855799372,8.7437,8.7469,8.7373,8.7437,117868.3386
2007-04-23 13:25:00,27.46,27.47,27.46,27.46,28004.17972831766,8.7437,8.7469,8.7437,8.7437,28004.1797
2007-04-23 13:30:00,27.46,27.46,27.44,27.46,45768.0250783699,8.7437,8.7437,8.7373,8.7437,45768.0251
2007-04-23 13:35:00,27.46,27.48,27.45,27.48,62904.91118077325,8.7437,8.7501,8.7405,8.7501,62904.9112
2007-04-23 13:40:00,27.48,27.48,27.46,27.48,59770.11494252874,8.7501,8.7501,8.7437,8.7501,59770.1149
2007-04-23 13:45:00,27.47,27.49,27.47,27.48,50783.69905956113,8.7469,8.7532,8.7469,8.7501,50783.6991
2007-04-23 13:50:00,27.48,27.49,27.47,27.47,97178.68338557992,8.7501,8.7532,8.7469,8.7469,97178.6834
2007-04-23 13:55:00,27.47,27.48,27.44,27.47,97387.66980146292,8.7469,8.7501,8.7373,8.7469,97387.6698
2007-04-23 14:00:00,27.47,27.47,27.4,27.44,247857.8892371996,8.7469,8.7469,8.7246,8.7373,247857.8892
2007-04-23 14:05:00,27.44,27.47,27.43,27.47,71682.34064785788,8.7373,8.7469,8.7341,8.7469,71682.3406
2007-04-23 14:10:00,27.47,27.48,27.46,27.47,61024.03343782654,8.7469,8.7501,8.7437,8.7469,61024.0334
2007-04-23 14:15:00,27.47,27.48,27.45,27.46,60606.0606060606,8.7469,8.7501,8.7405,8.7437,60606.0606
2007-04-23 14:20:00,27.46,27.46,27.45,27.45,107419.01776384536,8.7437,8.7437,8.7405,8.7405,107419.0178
2007-04-23 14:25:00,27.45,27.46,27.44,27.45,168652.03761755486,8.7405,8.7437,8.7373,8.7405,168652.0376
2007-04-23 14:30:00,27.45,27.45,27.43,27.44,143573.66771159874,8.7405,8.7405,8.7341,8.7373,143573.6677
2007-04-23 14:35:00,27.45,27.49,27.44,27.49,101567.39811912226,8.7405,8.7532,8.7373,8.7532,101567.3981
2007-04-23 14:40:00,27.49,27.5,27.48,27.48,82967.60710553813,8.7532,8.7564,8.7501,8.7501,82967.6071
2007-04-23 14:45:00,27.48,27.49,27.48,27.48,68756.53082549635,8.7501,8.7532,8.7501,8.7501,68756.5308
2007-04-23 14:50:00,27.48,27.48,27.42,27.43,178683.3855799373,8.7501,8.7501,8.731,8.7341,178683.3856
2007-04-23 14:55:00,27.42,27.43,27.39,27.41,158620.6896551724,8.731,8.7341,8.7214,8.7278,158620.6897
2007-04-23 15:00:00,27.42,27.42,27.39,27.4,126227.79519331244,8.731,8.731,8.7214,8.7246,126227.7952
2007-04-23 15:05:00,27.4,27.46,27.37,27.45,156112.8526645768,8.7246,8.7437,8.715,8.7405,156112.8527
2007-04-23 15:10:00,27.45,27.45,27.41,27.42,94879.83281086729,8.7405,8.7405,8.7278,8.731,94879.8328
2007-04-23 15:15:00,27.41,27.41,27.37,27.39,137513.0616509927,8.7278,8.7278,8.715,8.7214,137513.0617
2007-04-23 15:20:00,27.39,27.41,27.38,27.41,109717.868338558,8.7214,8.7278,8.7182,8.7278,109717.8683
2007-04-23 15:25:00,27.41,27.41,27.39,27.4,150679.20585161963,8.7278,8.7278,8.7214,8.7246,150679.2059
2007-04-23 15:30:00,27.39,27.4,27.38,27.38,135632.18390804596,8.7214,8.7246,8.7182,8.7182,135632.1839
2007-04-23 15:35:00,27.39,27.4,27.37,27.4,225287.35632183903,8.7214,8.7246,8.715,8.7246,225287.3563
2007-04-23 15:40:00,27.39,27.4,27.36,27.36,262068.96551724136,8.7214,8.7246,8.7119,8.7119,262068.9655
2007-04-23 15:45:00,27.36,27.37,27.32,27.34,257680.25078369904,8.7119,8.715,8.6991,8.7055,257680.2508
2007-04-23 15:50:00,27.33,27.38,27.33,27.38,263531.8704284221,8.7023,8.7182,8.7023,8.7182,263531.8704
2007-04-23 15:55:00,27.38,27.39,27.36,27.38,229049.1118077325,8.7182,8.7214,8.7119,8.7182,229049.1118
2007-04-24 09:30:00,27.31,27.32,27.25,27.27,279832.8108672936,8.6959,8.6991,8.6768,8.6832,279832.8109
2007-04-24 09:35:00,27.27,27.27,27.2,27.26,98850.57471264368,8.6832,8.6832,8.6609,8.68,98850.5747
2007-04-24 09:40:00,27.25,27.31,27.25,27.28,123719.95820271682,8.6768,8.6959,8.6768,8.6864,123719.9582
2007-04-24 09:45:00,27.27,27.27,27.24,27.26,126018.80877742948,8.6832,8.6832,8.6736,8.68,126018.8088
2007-04-24 09:50:00,27.25,27.25,27.22,27.23,55590.38662486938,8.6768,8.6768,8.6673,8.6705,55590.3866
2007-04-24 09:55:00,27.23,27.23,27.16,27.17,152351.09717868338,8.6705,8.6705,8.6482,8.6514,152351.0972
2007-04-24 10:00:00,27.17,27.17,27.09,27.12,239498.4326018809,8.6514,8.6514,8.6259,8.6354,239498.4326
2007-04-24 10:05:00,27.12,27.13,27.09,27.11,109717.868338558,8.6354,8.6386,8.6259,8.6323,109717.8683
2007-04-24 10:10:00,27.11,27.16,27.11,27.14,105956.11285266458,8.6323,8.6482,8.6323,8.6418,105956.1129
2007-04-24 10:15:00,27.15,27.15,27.1,27.11,100940.43887147336,8.645,8.645,8.6291,8.6323,100940.4389
2007-04-24 10:20:00,27.11,27.13,27.07,27.08,118704.2842215256,8.6323,8.6386,8.6195,8.6227,118704.2842
2007-04-24 10:25:00,27.08,27.13,27.06,27.12,190804.5977011494,8.6227,8.6386,8.6163,8.6354,190804.5977
2007-04-24 10:30:00,27.12,27.13,27.11,27.13,121630.09404388716,8.6354,8.6386,8.6323,8.6386,121630.094
2007-04-24 10:35:00,27.13,27.17,27.13,27.17,137722.04806687564,8.6386,8.6514,8.6386,8.6514,137722.0481
2007-04-24 10:40:00,27.17,27.17,27.13,27.15,139393.9393939394,8.6514,8.6514,8.6386,8.645,139393.9394
2007-04-24 10:45:00,27.15,27.16,27.14,27.15,85266.45768025078,8.645,8.6482,8.6418,8.645,85266.4577
2007-04-24 10:50:00,27.15,27.15,27.1,27.15,124555.90386624869,8.645,8.645,8.6291,8.645,124555.9039
2007-04-24 10:55:00,27.15,27.17,27.12,27.13,120585.16196447233,8.645,8.6514,8.6354,8.6386,120585.162
2007-04-24 11:00:00,27.14,27.14,27.08,27.09,159038.66248693835,8.6418,8.6418,8.6227,8.6259,159038.6625
2007-04-24 11:05:00,27.1,27.15,27.09,27.15,124346.91745036573,8.6291,8.645,8.6259,8.645,124346.9175
2007-04-24 11:10:00,27.15,27.17,27.13,27.15,103448.27586206896,8.645,8.6514,8.6386,8.645,103448.2759
2007-04-24 11:15:00,27.15,27.15,27.11,27.13,157575.75757575757,8.645,8.645,8.6323,8.6386,157575.7576
2007-04-24 11:20:00,27.13,27.14,27.12,27.13,118495.29780564264,8.6386,8.6418,8.6354,8.6386,118495.2978
2007-04-24 11:25:00,27.13,27.14,27.13,27.14,166144.20062695924,8.6386,8.6418,8.6386,8.6418,166144.2006
2007-04-24 11:30:00,27.14,27.17,27.14,27.17,82758.62068965517,8.6418,8.6514,8.6418,8.6514,82758.6207
2007-04-24 11:35:00,27.17,27.18,27.15,27.17,81295.71577847439,8.6514,8.6545,8.645,8.6514,81295.7158
2007-04-24 11:40:00,27.17,27.24,27.17,27.23,118704.2842215256,8.6514,8.6736,8.6514,8.6705,118704.2842
2007-04-24 11:45:00,27.23,27.26,27.23,27.26,126645.76802507836,8.6705,8.68,8.6705,8.68,126645.768
2007-04-24 11:50:00,27.26,27.29,27.26,27.27,83594.56635318704,8.68,8.6896,8.68,8.6832,83594.5664
2007-04-24 11:55:00,27.27,27.29,27.27,27.28,44723.09299895506,8.6832,8.6896,8.6832,8.6864,44723.093
2007-04-24 12:00:00,27.28,27.29,27.26,27.26,252873.5632183908,8.6864,8.6896,8.68,8.68,252873.5632
2007-04-24 12:05:00,27.26,27.28,27.25,27.28,189759.66562173457,8.68,8.6864,8.6768,8.6864,189759.6656
2007-04-24 12:10:00,27.27,27.33,27.27,27.32,99686.52037617554,8.6832,8.7023,8.6832,8.6991,99686.5204
2007-04-24 12:15:00,27.32,27.37,27.31,27.36,122466.039707419,8.6991,8.715,8.6959,8.7119,122466.0397
2007-04-24 12:20:00,27.36,27.37,27.27,27.36,86729.36259143155,8.7119,8.715,8.6832,8.7119,86729.3626
2007-04-24 12:25:00,27.36,27.39,27.36,27.37,164890.28213166143,8.7119,8.7214,8.7119,8.715,164890.2821
2007-04-24 12:30:00,27.37,27.38,27.35,27.36,98432.60188087774,8.715,8.7182,8.7087,8.7119,98432.6019
2007-04-24 12:35:00,27.36,27.36,27.29,27.29,248693.83490073145,8.7119,8.7119,8.6896,8.6896,248693.8349
2007-04-24 12:40:00,27.29,27.3,27.25,27.25,140438.87147335423,8.6896,8.6928,8.6768,8.6768,140438.8715
2007-04-24 12:45:00,27.25,27.27,27.25,27.25,150052.24660397074,8.6768,8.6832,8.6768,8.6768,150052.2466
2007-04-24 12:50:00,27.24,27.27,27.23,27.27,97178.68338557992,8.6736,8.6832,8.6705,8.6832,97178.6834
2007-04-24 12:55:00,27.27,27.31,27.27,27.3,45768.0250783699,8.6832,8.6959,8.6832,8.6928,45768.0251
2007-04-24 13:00:00,27.3,27.3,27.26,27.26,91327.06374085684,8.6928,8.6928,8.68,8.68,91327.0637
2007-04-24 13:05:00,27.26,27.29,27.26,27.29,68338.5579937304,8.68,8.6896,8.68,8.6896,68338.558
2007-04-24 13:10:00,27.28,27.3,27.28,27.28,70010.44932079414,8.6864,8.6928,8.6864,8.6864,70010.4493
2007-04-24 13:15:00,27.27,27.28,27.27,27.28,105329.15360501569,8.6832,8.6864,8.6832,8.6864,105329.1536
2007-04-24 13:20:00,27.27,27.27,27.24,27.26,104493.2079414838,8.6832,8.6832,8.6736,8.68,104493.2079
2007-04-24 13:25:00,27.26,27.27,27.26,27.26,70846.39498432602,8.68,8.6832,8.68,8.68,70846.395
2007-04-24 13:30:00,27.26,27.28,27.26,27.27,95924.76489028212,8.68,8.6864,8.68,8.6832,95924.7649
2007-04-24 13:35:00,27.27,27.32,27.27,27.32,91745.03657262278,8.6832,8.6991,8.6832,8.6991,91745.0366
2007-04-24 13:40:00,27.32,27.35,27.32,27.34,70846.39498432602,8.6991,8.7087,8.6991,8.7055,70846.395
2007-04-24 13:45:00,27.34,27.36,27.33,27.35,109299.89550679206,8.7055,8.7119,8.7023,8.7087,109299.8955
2007-04-24 13:50:00,27.35,27.35,27.32,27.35,116196.44723093,8.7087,8.7087,8.6991,8.7087,116196.4472
2007-04-24 13:55:00,27.34,27.35,27.32,27.32,117868.33855799372,8.7055,8.7087,8.6991,8.6991,117868.3386
2007-04-24 14:00:00,27.32,27.34,27.3,27.33,159247.64890282133,8.6991,8.7055,8.6928,8.7023,159247.6489
2007-04-24 14:05:00,27.32,27.36,27.32,27.36,80668.7565308255,8.6991,8.7119,8.6991,8.7119,80668.7565
2007-04-24 14:10:00,27.36,27.4,27.36,27.39,612748.171368861,8.7119,8.7246,8.7119,8.7214,612748.1714
2007-04-24 14:15:00,27.38,27.4,27.37,27.38,213166.14420062696,8.7182,8.7246,8.715,8.7182,213166.1442
2007-04-24 14:20:00,27.38,27.39,27.37,27.38,119540.22988505747,8.7182,8.7214,8.715,8.7182,119540.2299
2007-04-24 14:25:00,27.37,27.39,27.36,27.38,133960.29258098223,8.715,8.7214,8.7119,8.7182,133960.2926
2007-04-24 14:30:00,27.38,27.38,27.35,27.37,93625.91431556948,8.7182,8.7182,8.7087,8.715,93625.9143
2007-04-24 14:35:00,27.37,27.39,27.37,27.37,57889.23719958203,8.715,8.7214,8.715,8.715,57889.2372
2007-04-24 14:40:00,27.37,27.38,27.35,27.37,125600.83594566352,8.715,8.7182,8.7087,8.715,125600.8359
2007-04-24 14:45:00,27.38,27.38,27.35,27.36,121630.09404388716,8.7182,8.7182,8.7087,8.7119,121630.094
2007-04-24 14:50:00,27.36,27.37,27.33,27.34,155903.86624869384,8.7119,8.715,8.7023,8.7055,155903.8662
2007-04-24 14:55:00,27.34,27.37,27.33,27.37,201462.90491118075,8.7055,8.715,8.7023,8.715,201462.9049
2007-04-24 15:00:00,27.37,27.37,27.35,27.36,96133.7513061651,8.715,8.715,8.7087,8.7119,96133.7513
2007-04-24 15:05:00,27.36,27.37,27.36,27.37,69383.49007314524,8.7119,8.715,8.7119,8.715,69383.4901
2007-04-24 15:10:00,27.37,27.37,27.36,27.36,139393.9393939394,8.715,8.715,8.7119,8.7119,139393.9394
2007-04-24 15:15:00,27.36,27.38,27.36,27.38,105956.11285266458,8.7119,8.7182,8.7119,8.7182,105956.1129
2007-04-24 15:20:00,27.38,27.38,27.37,27.37,110344.8275862069,8.7182,8.7182,8.715,8.715,110344.8276
2007-04-24 15:25:00,27.37,27.39,27.37,27.37,52246.6039707419,8.715,8.7214,8.715,8.715,52246.604
2007-04-24 15:30:00,27.37,27.39,27.37,27.39,87356.32183908045,8.715,8.7214,8.715,8.7214,87356.3218
2007-04-24 15:35:00,27.38,27.39,27.35,27.37,138766.98014629047,8.7182,8.7214,8.7087,8.715,138766.9801
2007-04-24 15:40:00,27.37,27.37,27.33,27.37,225705.329153605,8.715,8.715,8.7023,8.715,225705.3292
2007-04-24 15:45:00,27.37,27.38,27.36,27.37,265203.7617554859,8.715,8.7182,8.7119,8.715,265203.7618
2007-04-24 15:50:00,27.37,27.39,27.36,27.37,290909.0909090909,8.715,8.7214,8.7119,8.715,290909.0909
2007-04-24 15:55:00,27.37,27.38,27.35,27.37,265830.7210031348,8.715,8.7182,8.7087,8.715,265830.721
2007-04-25 09:30:00,27.39,27.49,27.36,27.47,378683.3855799373,8.7214,8.7532,8.7119,8.7469,378683.3856
2007-04-25 09:35:00,27.48,27.56,27.48,27.5,150470.21943573668,8.7501,8.7755,8.7501,8.7564,150470.2194
2007-04-25 09:40:00,27.49,27.55,27.49,27.51,88401.25391849529,8.7532,8.7724,8.7532,8.7596,88401.2539
2007-04-25 09:45:00,27.52,27.52,27.47,27.51,103239.289446186,8.7628,8.7628,8.7469,8.7596,103239.2894
2007-04-25 09:50:00,27.51,27.52,27.47,27.48,54545.454545454544,8.7596,8.7628,8.7469,8.7501,54545.4545
2007-04-25 09:55:00,27.48,27.55,27.47,27.52,89864.15882967607,8.7501,8.7724,8.7469,8.7628,89864.1588
2007-04-25 10:00:00,27.51,27.55,27.49,27.52,114106.58307210031,8.7596,8.7724,8.7532,8.7628,114106.5831
2007-04-25 10:05:00,27.53,27.53,27.47,27.49,85893.41692789969,8.766,8.766,8.7469,8.7532,85893.4169
2007-04-25 10:10:00,27.49,27.49,27.45,27.49,49738.76698014629,8.7532,8.7532,8.7405,8.7532,49738.767
2007-04-25 10:15:00,27.48,27.48,27.41,27.46,65830.7210031348,8.7501,8.7501,8.7278,8.7437,65830.721
2007-04-25 10:20:00,27.45,27.45,27.4,27.42,74817.1368861024,8.7405,8.7405,8.7246,8.731,74817.1369
2007-04-25 10:25:00,27.42,27.45,27.42,27.43,139393.9393939394,8.731,8.7405,8.731,8.7341,139393.9394
2007-04-25 10:30:00,27.43,27.43,27.39,27.39,70846.39498432602,8.7341,8.7341,8.7214,8.7214,70846.395
2007-04-25 10:35:00,27.4,27.43,27.4,27.43,52664.57680250784,8.7246,8.7341,8.7246,8.7341,52664.5768
2007-04-25 10:40:00,27.43,27.44,27.43,27.44,511807.7324973876,8.7341,8.7373,8.7341,8.7373,511807.7325
2007-04-25 10:45:00,27.43,27.44,27.42,27.44,257680.25078369904,8.7341,8.7373,8.731,8.7373,257680.2508
2007-04-25 10:50:00,27.44,27.44,27.42,27.43,50156.73981191222,8.7373,8.7373,8.731,8.7341,50156.7398
2007-04-25 10:55:00,27.43,27.43,27.4,27.4,66875.65308254963,8.7341,8.7341,8.7246,8.7246,66875.6531
2007-04-25 11:00:00,27.39,27.42,27.39,27.4,53918.49529780564,8.7214,8.731,8.7214,8.7246,53918.4953
2007-04-25 11:05:00,27.4,27.43,27.4,27.42,61859.97910135841,8.7246,8.7341,8.7246,8.731,61859.9791
2007-04-25 11:10:00,27.43,27.43,27.4,27.4,45350.05224660397,8.7341,8.7341,8.7246,8.7246,45350.0522
2007-04-25 11:15:00,27.4,27.4,27.37,27.39,128317.6593521421,8.7246,8.7246,8.715,8.7214,128317.6594
2007-04-25 11:20:00,27.39,27.42,27.39,27.41,33019.85370950888,8.7214,8.731,8.7214,8.7278,33019.8537
2007-04-25 11:25:00,27.41,27.42,27.4,27.4,18808.777429467085,8.7278,8.731,8.7246,8.7246,18808.7774
2007-04-25 11:30:00,27.4,27.45,27.4,27.45,187669.8014629049,8.7246,8.7405,8.7246,8.7405,187669.8015
2007-04-25 11:35:00,27.45,27.45,27.42,27.42,124764.89028213166,8.7405,8.7405,8.731,8.731,124764.8903
2007-04-25 11:40:00,27.42,27.42,27.41,27.42,45977.01149425288,8.731,8.731,8.7278,8.731,45977.0115
2007-04-25 11:45:00,27.42,27.45,27.42,27.43,111807.73249738768,8.731,8.7405,8.731,8.7341,111807.7325
2007-04-25 11:50:00,27.43,27.44,27.43,27.44,77115.98746081504,8.7341,8.7373,8.7341,8.7373,77115.9875
2007-04-25 11:55:00,27.44,27.47,27.44,27.47,107419.01776384536,8.7373,8.7469,8.7373,8.7469,107419.0178
2007-04-25 12:00:00,27.46,27.46,27.44,27.45,59143.15569487983,8.7437,8.7437,8.7373,8.7405,59143.1557
2007-04-25 12:05:00,27.45,27.45,27.42,27.43,85893.41692789969,8.7405,8.7405,8.731,8.7341,85893.4169
2007-04-25 12:10:00,27.44,27.45,27.42,27.44,56217.345872518286,8.7373,8.7405,8.731,8.7373,56217.3459
2007-04-25 12:15:00,27.44,27.44,27.43,27.44,51828.631138975965,8.7373,8.7373,8.7341,8.7373,51828.6311
2007-04-25 12:20:00,27.44,27.44,27.43,27.44,56844.305120167184,8.7373,8.7373,8.7341,8.7373,56844.3051
2007-04-25 12:25:00,27.44,27.44,27.43,27.44,20271.68234064785,8.7373,8.7373,8.7341,8.7373,20271.6823
2007-04-25 12:30:00,27.44,27.44,27.43,27.44,201462.90491118075,8.7373,8.7373,8.7341,8.7373,201462.9049
2007-04-25 12:35:00,27.44,27.44,27.43,27.44,15464.994775339605,8.7373,8.7373,8.7341,8.7373,15464.9948
2007-04-25 12:40:00,27.44,27.45,27.43,27.44,56635.31870428422,8.7373,8.7405,8.7341,8.7373,56635.3187
2007-04-25 12:45:00,27.44,27.45,27.44,27.44,28631.13897596656,8.7373,8.7405,8.7373,8.7373,28631.139
2007-04-25 12:50:00,27.44,27.45,27.44,27.44,89446.18599791013,8.7373,8.7405,8.7373,8.7373,89446.186
2007-04-25 12:55:00,27.45,27.45,27.43,27.44,128317.6593521421,8.7405,8.7405,8.7341,8.7373,128317.6594
2007-04-25 13:00:00,27.44,27.44,27.43,27.43,22152.56008359457,8.7373,8.7373,8.7341,8.7341,22152.5601
2007-04-25 13:05:00,27.43,27.44,27.41,27.41,60606.0606060606,8.7341,8.7373,8.7278,8.7278,60606.0606
2007-04-25 13:10:00,27.41,27.44,27.4,27.44,58516.19644723093,8.7278,8.7373,8.7246,8.7373,58516.1964
2007-04-25 13:15:00,27.44,27.46,27.43,27.45,66248.69383490073,8.7373,8.7437,8.7341,8.7405,66248.6938
2007-04-25 13:20:00,27.45,27.45,27.43,27.43,22779.519331243468,8.7405,8.7405,8.7341,8.7341,22779.5193
2007-04-25 13:25:00,27.43,27.44,27.42,27.42,20898.64158829676,8.7341,8.7373,8.731,8.731,20898.6416
2007-04-25 13:30:00,27.42,27.43,27.4,27.4,48066.87565308255,8.731,8.7341,8.7246,8.7246,48066.8757
2007-04-25 13:35:00,27.41,27.41,27.39,27.39,59352.1421107628,8.7278,8.7278,8.7214,8.7214,59352.1421
2007-04-25 13:40:00,27.39,27.39,27.36,27.37,90700.10449320794,8.7214,8.7214,8.7119,8.715,90700.1045
2007-04-25 13:45:00,27.37,27.39,27.37,27.39,87565.30825496343,8.715,8.7214,8.715,8.7214,87565.3083
2007-04-25 13:50:00,27.39,27.4,27.37,27.39,61233.01985370951,8.7214,8.7246,8.715,8.7214,61233.0199
2007-04-25 13:55:00,27.39,27.41,27.38,27.4,70010.44932079414,8.7214,8.7278,8.7182,8.7246,70010.4493
2007-04-25 14:00:00,27.4,27.41,27.37,27.41,177011.49425287356,8.7246,8.7278,8.715,8.7278,177011.4943
2007-04-25 14:05:00,27.41,27.44,27.4,27.41,133333.33333333334,8.7278,8.7373,8.7246,8.7278,133333.3333
2007-04-25 14:10:00,27.41,27.42,27.4,27.42,66457.6802507837,8.7278,8.731,8.7246,8.731,66457.6803
2007-04-25 14:15:00,27.41,27.43,27.41,27.43,41379.31034482759,8.7278,8.7341,8.7278,8.7341,41379.3103
2007-04-25 14:20:00,27.43,27.43,27.42,27.43,20480.668756530824,8.7341,8.7341,8.731,8.7341,20480.6688
2007-04-25 14:25:00,27.43,27.45,27.42,27.44,29885.05747126437,8.7341,8.7405,8.731,8.7373,29885.0575
2007-04-25 14:30:00,27.44,27.46,27.44,27.44,39916.40543364681,8.7373,8.7437,8.7373,8.7373,39916.4054
2007-04-25 14:35:00,27.45,27.46,27.44,27.45,24869.383490073145,8.7405,8.7437,8.7373,8.7405,24869.3835
2007-04-25 14:40:00,27.45,27.47,27.45,27.46,33855.799373040754,8.7405,8.7469,8.7405,8.7437,33855.7994
2007-04-25 14:45:00,27.46,27.47,27.46,27.46,37408.5684430512,8.7437,8.7469,8.7437,8.7437,37408.5684
2007-04-25 14:50:00,27.46,27.47,27.46,27.46,41379.31034482759,8.7437,8.7469,8.7437,8.7437,41379.3103
2007-04-25 14:55:00,27.46,27.49,27.46,27.48,48902.82131661442,8.7437,8.7532,8.7437,8.7501,48902.8213
2007-04-25 15:00:00,27.48,27.51,27.48,27.51,57471.26436781609,8.7501,8.7596,8.7501,8.7596,57471.2644
2007-04-25 15:05:00,27.51,27.54,27.51,27.54,72727.27272727272,8.7596,8.7692,8.7596,8.7692,72727.2727
2007-04-25 15:10:00,27.53,27.54,27.53,27.54,101776.3845350052,8.766,8.7692,8.766,8.7692,101776.3845
2007-04-25 15:15:00,27.53,27.56,27.53,27.53,88192.26750261233,8.766,8.7755,8.766,8.766,88192.2675
2007-04-25 15:20:00,27.53,27.59,27.53,27.58,140856.84430512018,8.766,8.7851,8.766,8.7819,140856.8443
2007-04-25 15:25:00,27.58,27.61,27.55,27.6,205433.6468129572,8.7819,8.7915,8.7724,8.7883,205433.6468
2007-04-25 15:30:00,27.6,27.63,27.6,27.62,167607.10553814002,8.7883,8.7978,8.7883,8.7946,167607.1055
2007-04-25 15:35:00,27.62,27.63,27.58,27.6,227168.2340647858,8.7946,8.7978,8.7819,8.7883,227168.2341
2007-04-25 15:40:00,27.6,27.63,27.6,27.62,197492.1630094044,8.7883,8.7978,8.7883,8.7946,197492.163
2007-04-25 15:45:00,27.62,27.63,27.58,27.58,189341.69278996863,8.7946,8.7978,8.7819,8.7819,189341.6928
2007-04-25 15:50:00,27.59,27.59,27.54,27.54,199791.01358411703,8.7851,8.7851,8.7692,8.7692,199791.0136
2007-04-25 15:55:00,27.54,27.58,27.54,27.54,200626.9592476489,8.7692,8.7819,8.7692,8.7692,200626.9592
2007-04-26 09:30:00,26.8,27.49,26.64,27.09,1247021.9435736677,8.5335,8.7532,8.4826,8.6259,1247021.9436
2007-04-26 09:35:00,27.1,27.2,27.08,27.16,396029.2580982236,8.6291,8.6609,8.6227,8.6482,396029.2581
2007-04-26 09:40:00,27.15,27.29,27.15,27.26,223824.4514106583,8.645,8.6896,8.645,8.68,223824.4514
2007-04-26 09:45:00,27.26,27.36,27.23,27.36,211494.2528735632,8.68,8.7119,8.6705,8.7119,211494.2529
2007-04-26 09:50:00,27.35,27.37,27.27,27.34,195193.31243469173,8.7087,8.715,8.6832,8.7055,195193.3124
2007-04-26 09:55:00,27.34,27.35,27.33,27.35,95297.80564263322,8.7055,8.7087,8.7023,8.7087,95297.8056
2007-04-26 10:00:00,27.35,27.36,27.34,27.35,142737.72204806688,8.7087,8.7119,8.7055,8.7087,142737.722
2007-04-26 10:05:00,27.35,27.36,27.33,27.34,268547.54440961336,8.7087,8.7119,8.7023,8.7055,268547.5444
2007-04-26 10:10:00,27.34,27.35,27.27,27.33,220480.6687565308,8.7055,8.7087,8.6832,8.7023,220480.6688
2007-04-26 10:15:00,27.34,27.36,27.31,27.35,128317.6593521421,8.7055,8.7119,8.6959,8.7087,128317.6594
2007-04-26 10:20:00,27.35,27.36,27.32,27.36,215464.9947753396,8.7087,8.7119,8.6991,8.7119,215464.9948
2007-04-26 10:25:00,27.36,27.37,27.34,27.36,86729.36259143155,8.7119,8.715,8.7055,8.7119,86729.3626
2007-04-26 10:30:00,27.36,27.39,27.36,27.39,90491.11807732497,8.7119,8.7214,8.7119,8.7214,90491.1181
2007-04-26 10:35:00,27.39,27.4,27.37,27.37,96133.7513061651,8.7214,8.7246,8.715,8.715,96133.7513
2007-04-26 10:40:00,27.37,27.4,27.37,27.4,104284.22152560083,8.715,8.7246,8.715,8.7246,104284.2215
2007-04-26 10:45:00,27.4,27.4,27.4,27.4,60815.04702194357,8.7246,8.7246,8.7246,8.7246,60815.047
2007-04-26 10:50:00,27.4,27.45,27.4,27.45,123928.94461859978,8.7246,8.7405,8.7246,8.7405,123928.9446
2007-04-26 10:55:00,27.45,27.55,27.45,27.53,191222.57053291536,8.7405,8.7724,8.7405,8.766,191222.5705
2007-04-26 11:00:00,27.53,27.53,27.46,27.51,291118.0773249739,8.766,8.766,8.7437,8.7596,291118.0773
2007-04-26 11:05:00,27.5,27.53,27.49,27.51,210240.3343782654,8.7564,8.766,8.7532,8.7596,210240.3344
2007-04-26 11:10:00,27.52,27.57,27.51,27.57,99059.56112852664,8.7628,8.7787,8.7596,8.7787,99059.5611
2007-04-26 11:15:00,27.57,27.58,27.56,27.58,136886.10240334377,8.7787,8.7819,8.7755,8.7819,136886.1024
2007-04-26 11:20:00,27.58,27.58,27.51,27.53,204179.7283176593,8.7819,8.7819,8.7596,8.766,204179.7283
2007-04-26 11:25:00,27.52,27.53,27.5,27.5,228631.1389759665,8.7628,8.766,8.7564,8.7564,228631.139
2007-04-26 11:30:00,27.5,27.51,27.46,27.46,111598.7460815047,8.7564,8.7596,8.7437,8.7437,111598.7461
2007-04-26 11:35:00,27.46,27.46,27.42,27.45,162800.41797283175,8.7437,8.7437,8.731,8.7405,162800.418
2007-04-26 11:40:00,27.46,27.48,27.43,27.47,183072.1003134796,8.7437,8.7501,8.7341,8.7469,183072.1003
2007-04-26 11:45:00,27.47,27.48,27.45,27.46,140020.89864158828,8.7469,8.7501,8.7405,8.7437,140020.8986
2007-04-26 11:50:00,27.46,27.47,27.44,27.44,94670.84639498431,8.7437,8.7469,8.7373,8.7373,94670.8464
2007-04-26 11:55:00,27.44,27.45,27.42,27.45,72518.28631138976,8.7373,8.7405,8.731,8.7405,72518.2863
2007-04-26 12:00:00,27.46,27.47,27.45,27.46,72518.28631138976,8.7437,8.7469,8.7405,8.7437,72518.2863
2007-04-26 12:05:00,27.46,27.47,27.45,27.45,67711.59874608151,8.7437,8.7469,8.7405,8.7405,67711.5987
2007-04-26 12:10:00,27.45,27.46,27.41,27.42,87356.32183908045,8.7405,8.7437,8.7278,8.731,87356.3218
2007-04-26 12:15:00,27.42,27.44,27.42,27.44,39498.43260188088,8.731,8.7373,8.731,8.7373,39498.4326
2007-04-26 12:20:00,27.43,27.46,27.43,27.45,53918.49529780564,8.7341,8.7437,8.7341,8.7405,53918.4953
2007-04-26 12:25:00,27.45,27.46,27.43,27.44,120585.16196447233,8.7405,8.7437,8.7341,8.7373,120585.162
2007-04-26 12:30:00,27.44,27.47,27.44,27.46,62277.95193312434,8.7373,8.7469,8.7373,8.7437,62277.9519
2007-04-26 12:35:00,27.46,27.47,27.45,27.47,56217.345872518286,8.7437,8.7469,8.7405,8.7469,56217.3459
2007-04-26 12:40:00,27.47,27.47,27.43,27.44,52873.5632183908,8.7469,8.7469,8.7341,8.7373,52873.5632
2007-04-26 12:45:00,27.44,27.44,27.39,27.39,145245.55903866247,8.7373,8.7373,8.7214,8.7214,145245.559
2007-04-26 12:50:00,27.4,27.4,27.37,27.37,55590.38662486938,8.7246,8.7246,8.715,8.715,55590.3866
2007-04-26 12:55:00,27.37,27.38,27.36,27.37,96133.7513061651,8.715,8.7182,8.7119,8.715,96133.7513
2007-04-26 13:00:00,27.37,27.38,27.37,27.37,35527.69070010449,8.715,8.7182,8.715,8.715,35527.6907
2007-04-26 13:05:00,27.37,27.38,27.35,27.36,59352.1421107628,8.715,8.7182,8.7087,8.7119,59352.1421
2007-04-26 13:10:00,27.36,27.37,27.35,27.35,52455.59038662487,8.7119,8.715,8.7087,8.7087,52455.5904
2007-04-26 13:15:00,27.35,27.37,27.34,27.36,90491.11807732497,8.7087,8.715,8.7055,8.7119,90491.1181
2007-04-26 13:20:00,27.36,27.36,27.34,27.35,96133.7513061651,8.7119,8.7119,8.7055,8.7087,96133.7513
2007-04-26 13:25:00,27.34,27.35,27.26,27.27,247230.92998955067,8.7055,8.7087,8.68,8.6832,247230.93
2007-04-26 13:30:00,27.27,27.28,27.26,27.28,88401.25391849529,8.6832,8.6864,8.68,8.6864,88401.2539
2007-04-26 13:35:00,27.28,27.31,27.28,27.31,46812.957157784746,8.6864,8.6959,8.6864,8.6959,46812.9572
2007-04-26 13:40:00,27.31,27.31,27.29,27.3,68756.53082549635,8.6959,8.6959,8.6896,8.6928,68756.5308
2007-04-26 13:45:00,27.31,27.33,27.3,27.33,62068.96551724138,8.6959,8.7023,8.6928,8.7023,62068.9655
2007-04-26 13:50:00,27.32,27.36,27.32,27.36,27795.19331243469,8.6991,8.7119,8.6991,8.7119,27795.1933
2007-04-26 13:55:00,27.35,27.36,27.34,27.35,37826.54127481714,8.7087,8.7119,8.7055,8.7087,37826.5413
2007-04-26 14:00:00,27.34,27.37,27.34,27.37,34900.73145245559,8.7055,8.715,8.7055,8.715,34900.7315
2007-04-26 14:05:00,27.36,27.37,27.35,27.37,48484.84848484848,8.7119,8.715,8.7087,8.715,48484.8485
2007-04-26 14:10:00,27.37,27.39,27.36,27.38,151306.16509926855,8.715,8.7214,8.7119,8.7182,151306.1651
2007-04-26 14:15:00,27.38,27.39,27.38,27.38,42215.25600835946,8.7182,8.7214,8.7182,8.7182,42215.256
2007-04-26 14:20:00,27.38,27.4,27.38,27.39,119540.22988505747,8.7182,8.7246,8.7182,8.7214,119540.2299
2007-04-26 14:25:00,27.38,27.39,27.36,27.37,88401.25391849529,8.7182,8.7214,8.7119,8.715,88401.2539
2007-04-26 14:30:00,27.37,27.37,27.35,27.36,46603.97074190177,8.715,8.715,8.7087,8.7119,46603.9707
2007-04-26 14:35:00,27.36,27.4,27.36,27.39,42215.25600835946,8.7119,8.7246,8.7119,8.7214,42215.256
2007-04-26 14:40:00,27.39,27.41,27.38,27.39,79832.81086729362,8.7214,8.7278,8.7182,8.7214,79832.8109
2007-04-26 14:45:00,27.39,27.4,27.38,27.4,70010.44932079414,8.7214,8.7246,8.7182,8.7246,70010.4493
2007-04-26 14:50:00,27.4,27.4,27.37,27.37,101149.42528735632,8.7246,8.7246,8.715,8.715,101149.4253
2007-04-26 14:55:00,27.37,27.38,27.37,27.37,124555.90386624869,8.715,8.7182,8.715,8.715,124555.9039
2007-04-26 15:00:00,27.37,27.37,27.36,27.37,61442.00626959247,8.715,8.715,8.7119,8.715,61442.0063
2007-04-26 15:05:00,27.37,27.37,27.36,27.37,110762.80041797285,8.715,8.715,8.7119,8.715,110762.8004
2007-04-26 15:10:00,27.37,27.38,27.37,27.38,63322.88401253918,8.715,8.7182,8.715,8.7182,63322.884
2007-04-26 15:15:00,27.38,27.38,27.36,27.36,79205.85161964472,8.7182,8.7182,8.7119,8.7119,79205.8516
2007-04-26 15:20:00,27.37,27.39,27.34,27.35,381818.1818181818,8.715,8.7214,8.7055,8.7087,381818.1818
2007-04-26 15:25:00,27.34,27.34,27.32,27.33,77951.93312434692,8.7055,8.7055,8.6991,8.7023,77951.9331
2007-04-26 15:30:00,27.33,27.34,27.33,27.34,115778.47439916406,8.7023,8.7055,8.7023,8.7055,115778.4744
2007-04-26 15:35:00,27.34,27.35,27.32,27.33,188296.76071055385,8.7055,8.7087,8.6991,8.7023,188296.7607
2007-04-26 15:40:00,27.33,27.33,27.32,27.32,155694.87983281087,8.7023,8.7023,8.6991,8.6991,155694.8798
2007-04-26 15:45:00,27.32,27.33,27.3,27.3,262695.9247648903,8.6991,8.7023,8.6928,8.6928,262695.9248
2007-04-26 15:50:00,27.3,27.31,27.26,27.26,374085.684430512,8.6928,8.6959,8.68,8.68,374085.6844
2007-04-26 15:55:00,27.26,27.27,27.23,27.25,563427.3772204807,8.68,8.6832,8.6705,8.6768,563427.3772
2007-04-27 09:30:00,27.08,27.18,26.96,27.09,384535.0052246604,8.6227,8.6545,8.5845,8.6259,384535.0052
2007-04-27 09:35:00,27.09,27.12,27.04,27.09,243887.1473354232,8.6259,8.6354,8.61,8.6259,243887.1473
2007-04-27 09:40:00,27.09,27.23,27.05,27.06,186833.85579937304,8.6259,8.6705,8.6131,8.6163,186833.8558
2007-04-27 09:45:00,27.05,27.06,26.95,27.0,151724.13793103446,8.6131,8.6163,8.5813,8.5972,151724.1379
2007-04-27 09:50:00,26.99,27.04,26.94,26.95,217554.8589341693,8.594,8.61,8.5781,8.5813,217554.8589
2007-04-27 09:55:00,26.95,26.98,26.93,26.96,151097.17868338557,8.5813,8.5909,8.5749,8.5845,151097.1787
2007-04-27 10:00:00,26.94,26.96,26.9,26.94,194775.3396029258,8.5781,8.5845,8.5654,8.5781,194775.3396
2007-04-27 10:05:00,26.93,26.94,26.87,26.88,210240.3343782654,8.5749,8.5781,8.5558,8.559,210240.3344
2007-04-27 10:10:00,26.87,26.94,26.85,26.93,200835.94566353183,8.5558,8.5781,8.5495,8.5749,200835.9457
2007-04-27 10:15:00,26.93,26.99,26.93,26.98,113688.61024033435,8.5749,8.594,8.5749,8.5909,113688.6102
2007-04-27 10:20:00,26.98,27.04,26.98,27.04,244305.1201671892,8.5909,8.61,8.5909,8.61,244305.1202
2007-04-27 10:25:00,27.04,27.08,27.03,27.07,109508.88192267502,8.61,8.6227,8.6068,8.6195,109508.8819
2007-04-27 10:30:00,27.07,27.14,27.07,27.12,174712.6436781609,8.6195,8.6418,8.6195,8.6354,174712.6437
2007-04-27 10:35:00,27.12,27.16,27.1,27.16,177011.49425287356,8.6354,8.6482,8.6291,8.6482,177011.4943
2007-04-27 10:40:00,27.16,27.16,27.13,27.15,152560.08359456636,8.6482,8.6482,8.6386,8.645,152560.0836
2007-04-27 10:45:00,27.15,27.15,27.05,27.11,509508.881922675,8.645,8.645,8.6131,8.6323,509508.8819
2007-04-27 10:50:00,27.11,27.13,27.11,27.13,115151.51515151517,8.6323,8.6386,8.6323,8.6386,115151.5152
2007-04-27 10:55:00,27.13,27.17,27.12,27.17,133751.30616509926,8.6386,8.6514,8.6354,8.6514,133751.3062
2007-04-27 11:00:00,27.17,27.18,27.16,27.16,86311.38975966562,8.6514,8.6545,8.6482,8.6482,86311.3898
2007-04-27 11:05:00,27.16,27.19,27.15,27.18,93207.94148380354,8.6482,8.6577,8.645,8.6545,93207.9415
2007-04-27 11:10:00,27.19,27.22,27.19,27.22,78369.90595611285,8.6577,8.6673,8.6577,8.6673,78369.906
2007-04-27 11:15:00,27.21,27.23,27.2,27.21,81086.72936259143,8.6641,8.6705,8.6609,8.6641,81086.7294
2007-04-27 11:20:00,27.21,27.23,27.2,27.21,74608.15047021944,8.6641,8.6705,8.6609,8.6641,74608.1505
2007-04-27 11:25:00,27.21,27.22,27.15,27.16,140856.84430512018,8.6641,8.6673,8.645,8.6482,140856.8443
2007-04-27 11:30:00,27.15,27.17,27.14,27.16,234482.75862068965,8.645,8.6514,8.6418,8.6482,234482.7586
2007-04-27 11:35:00,27.17,27.21,27.16,27.2,141483.80355276907,8.6514,8.6641,8.6482,8.6609,141483.8036
2007-04-27 11:40:00,27.2,27.22,27.2,27.21,69383.49007314524,8.6609,8.6673,8.6609,8.6641,69383.4901
2007-04-27 11:45:00,27.21,27.22,27.2,27.21,49947.75339602926,8.6641,8.6673,8.6609,8.6641,49947.7534
2007-04-27 11:50:00,27.21,27.25,27.2,27.24,89237.19958202717,8.6641,8.6768,8.6609,8.6736,89237.1996
2007-04-27 11:55:00,27.24,27.27,27.24,27.26,81713.68861024034,8.6736,8.6832,8.6736,8.68,81713.6886
2007-04-27 12:00:00,27.26,27.26,27.2,27.21,86938.34900731452,8.68,8.68,8.6609,8.6641,86938.349
2007-04-27 12:05:00,27.21,27.22,27.2,27.21,56217.345872518286,8.6641,8.6673,8.6609,8.6641,56217.3459
2007-04-27 12:10:00,27.2,27.22,27.19,27.19,37826.54127481714,8.6609,8.6673,8.6577,8.6577,37826.5413
2007-04-27 12:15:00,27.19,27.2,27.17,27.19,43051.20167189133,8.6577,8.6609,8.6514,8.6577,43051.2017
2007-04-27 12:20:00,27.19,27.2,27.19,27.2,35318.70428422152,8.6577,8.6609,8.6577,8.6609,35318.7043
2007-04-27 12:25:00,27.2,27.24,27.2,27.23,39080.45977011494,8.6609,8.6736,8.6609,8.6705,39080.4598
2007-04-27 12:30:00,27.23,27.25,27.2,27.25,62904.91118077325,8.6705,8.6768,8.6609,8.6768,62904.9112
2007-04-27 12:35:00,27.25,27.25,27.22,27.22,44723.09299895506,8.6768,8.6768,8.6673,8.6673,44723.093
2007-04-27 12:40:00,27.23,27.26,27.23,27.25,58934.16927899687,8.6705,8.68,8.6705,8.6768,58934.1693
2007-04-27 12:45:00,27.25,27.25,27.19,27.2,53500.52246603971,8.6768,8.6768,8.6577,8.6609,53500.5225
2007-04-27 12:50:00,27.2,27.2,27.18,27.18,52246.6039707419,8.6609,8.6609,8.6545,8.6545,52246.604
2007-04-27 12:55:00,27.18,27.18,27.16,27.18,56008.35945663532,8.6545,8.6545,8.6482,8.6545,56008.3595
2007-04-27 13:00:00,27.18,27.22,27.17,27.22,70010.44932079414,8.6545,8.6673,8.6514,8.6673,70010.4493
2007-04-27 13:05:00,27.21,27.22,27.2,27.21,26959.24764890282,8.6641,8.6673,8.6609,8.6641,26959.2476
2007-04-27 13:10:00,27.22,27.22,27.19,27.19,40334.37826541275,8.6673,8.6673,8.6577,8.6577,40334.3783
2007-04-27 13:15:00,27.19,27.21,27.19,27.19,64785.78892371996,8.6577,8.6641,8.6577,8.6577,64785.7889
2007-04-27 13:20:00,27.19,27.2,27.19,27.19,20689.6551724138,8.6577,8.6609,8.6577,8.6577,20689.6552
2007-04-27 13:25:00,27.2,27.22,27.19,27.22,43469.17450365726,8.6609,8.6673,8.6577,8.6673,43469.1745
2007-04-27 13:30:00,27.22,27.25,27.21,27.22,151306.16509926855,8.6673,8.6768,8.6641,8.6673,151306.1651
2007-04-27 13:35:00,27.22,27.24,27.21,27.23,76907.00104493208,8.6673,8.6736,8.6641,8.6705,76907.001
2007-04-27 13:40:00,27.24,27.26,27.23,27.24,91118.07732497388,8.6736,8.68,8.6705,8.6736,91118.0773
2007-04-27 13:45:00,27.23,27.26,27.23,27.24,64576.80250783699,8.6705,8.68,8.6705,8.6736,64576.8025
2007-04-27 13:50:00,27.24,27.26,27.23,27.25,135841.17032392893,8.6736,8.68,8.6705,8.6768,135841.1703
2007-04-27 13:55:00,27.26,27.26,27.23,27.24,77533.96029258097,8.68,8.68,8.6705,8.6736,77533.9603
2007-04-27 14:00:00,27.23,27.26,27.23,27.24,98432.60188087774,8.6705,8.68,8.6705,8.6736,98432.6019
2007-04-27 14:05:00,27.24,27.25,27.23,27.25,68965.5172413793,8.6736,8.6768,8.6705,8.6768,68965.5172
2007-04-27 14:10:00,27.25,27.28,27.25,27.26,171995.82027168234,8.6768,8.6864,8.6768,8.68,171995.8203
2007-04-27 14:15:00,27.26,27.27,27.25,27.26,88819.22675026122,8.68,8.6832,8.6768,8.68,88819.2268
2007-04-27 14:20:00,27.26,27.32,27.26,27.3,265830.7210031348,8.68,8.6991,8.68,8.6928,265830.721
2007-04-27 14:25:00,27.3,27.31,27.29,27.31,160292.58098223616,8.6928,8.6959,8.6896,8.6959,160292.581
2007-04-27 14:30:00,27.31,27.33,27.31,27.32,209822.36154649948,8.6959,8.7023,8.6959,8.6991,209822.3615
2007-04-27 14:35:00,27.32,27.35,27.32,27.33,95506.7920585162,8.6991,8.7087,8.6991,8.7023,95506.7921
2007-04-27 14:40:00,27.34,27.35,27.32,27.33,133960.29258098223,8.7055,8.7087,8.6991,8.7023,133960.2926
2007-04-27 14:45:00,27.33,27.34,27.33,27.34,78160.91954022988,8.7023,8.7055,8.7023,8.7055,78160.9195
2007-04-27 14:50:00,27.34,27.34,27.33,27.34,58098.223615465,8.7055,8.7055,8.7023,8.7055,58098.2236
2007-04-27 14:55:00,27.34,27.34,27.31,27.32,83594.56635318704,8.7055,8.7055,8.6959,8.6991,83594.5664
2007-04-27 15:00:00,27.32,27.32,27.28,27.28,79205.85161964472,8.6991,8.6991,8.6864,8.6864,79205.8516
2007-04-27 15:05:00,27.28,27.31,27.27,27.27,191222.57053291536,8.6864,8.6959,8.6832,8.6832,191222.5705
2007-04-27 15:10:00,27.28,27.28,27.26,27.27,62904.91118077325,8.6864,8.6864,8.68,8.6832,62904.9112
2007-04-27 15:15:00,27.27,27.27,27.24,27.25,101985.3709508882,8.6832,8.6832,8.6736,8.6768,101985.371
2007-04-27 15:20:00,27.25,27.26,27.21,27.22,166980.1462904911,8.6768,8.68,8.6641,8.6673,166980.1463
2007-04-27 15:25:00,27.22,27.25,27.21,27.24,117450.36572622778,8.6673,8.6768,8.6641,8.6736,117450.3657
2007-04-27 15:30:00,27.25,27.26,27.23,27.26,92371.99582027168,8.6768,8.68,8.6705,8.68,92371.9958
2007-04-27 15:35:00,27.26,27.26,27.21,27.21,105956.11285266458,8.68,8.68,8.6641,8.6641,105956.1129
2007-04-27 15:40:00,27.21,27.21,27.14,27.15,205224.66039707416,8.6641,8.6641,8.6418,8.645,205224.6604
2007-04-27 15:45:00,27.14,27.2,27.14,27.19,162591.43155694878,8.6418,8.6609,8.6418,8.6577,162591.4316
2007-04-27 15:50:00,27.19,27.2,27.16,27.18,210240.3343782654,8.6577,8.6609,8.6482,8.6545,210240.3344
2007-04-27 15:55:00,27.18,27.18,27.12,27.16,468547.54440961336,8.6545,8.6545,8.6354,8.6482,468547.5444
2007-04-30 09:30:00,27.24,27.24,27.13,27.19,413793.1034482758,8.6736,8.6736,8.6386,8.6577,413793.1034
2007-04-30 09:35:00,27.18,27.22,27.13,27.17,204179.7283176593,8.6545,8.6673,8.6386,8.6514,204179.7283
2007-04-30 09:40:00,27.17,27.17,27.06,27.16,223197.4921630094,8.6514,8.6514,8.6163,8.6482,223197.4922
2007-04-30 09:45:00,27.16,27.18,27.08,27.09,131870.42842215256,8.6482,8.6545,8.6227,8.6259,131870.4284
2007-04-30 09:50:00,27.1,27.15,27.07,27.15,97596.65621734588,8.6291,8.645,8.6195,8.645,97596.6562
2007-04-30 09:55:00,27.15,27.15,27.05,27.06,101776.3845350052,8.645,8.645,8.6131,8.6163,101776.3845
2007-04-30 10:00:00,27.06,27.11,27.05,27.05,107836.99059561128,8.6163,8.6323,8.6131,8.6131,107836.9906
2007-04-30 10:05:00,27.05,27.13,27.04,27.07,146708.46394984325,8.6131,8.6386,8.61,8.6195,146708.4639
2007-04-30 10:10:00,27.07,27.1,27.07,27.09,95506.7920585162,8.6195,8.6291,8.6195,8.6259,95506.7921
2007-04-30 10:15:00,27.09,27.13,27.09,27.12,117241.37931034484,8.6259,8.6386,8.6259,8.6354,117241.3793
2007-04-30 10:20:00,27.12,27.12,27.1,27.12,67293.62591431556,8.6354,8.6354,8.6291,8.6354,67293.6259
2007-04-30 10:25:00,27.12,27.12,27.09,27.11,128526.64576802508,8.6354,8.6354,8.6259,8.6323,128526.6458
2007-04-30 10:30:00,27.11,27.11,27.09,27.09,86938.34900731452,8.6323,8.6323,8.6259,8.6259,86938.349
2007-04-30 10:35:00,27.09,27.11,27.08,27.09,78578.89237199581,8.6259,8.6323,8.6227,8.6259,78578.8924
2007-04-30 10:40:00,27.09,27.11,27.08,27.11,68547.54440961337,8.6259,8.6323,8.6227,8.6323,68547.5444
2007-04-30 10:45:00,27.11,27.14,27.11,27.14,117032.39289446184,8.6323,8.6418,8.6323,8.6418,117032.3929
2007-04-30 10:50:00,27.15,27.15,27.11,27.12,94252.87356321838,8.645,8.645,8.6323,8.6354,94252.8736
2007-04-30 10:55:00,27.12,27.13,27.1,27.1,83385.57993730408,8.6354,8.6386,8.6291,8.6291,83385.5799
2007-04-30 11:00:00,27.1,27.1,27.06,27.06,85475.44409613375,8.6291,8.6291,8.6163,8.6163,85475.4441
2007-04-30 11:05:00,27.06,27.06,27.03,27.04,127481.71368861024,8.6163,8.6163,8.6068,8.61,127481.7137
2007-04-30 11:10:00,27.04,27.04,26.99,26.99,137304.07523510972,8.61,8.61,8.594,8.594,137304.0752
2007-04-30 11:15:00,26.99,27.04,26.99,27.03,72727.27272727272,8.594,8.61,8.594,8.6068,72727.2727
2007-04-30 11:20:00,27.03,27.05,27.03,27.04,130825.49634273772,8.6068,8.6131,8.6068,8.61,130825.4963
2007-04-30 11:25:00,27.04,27.04,27.0,27.01,137304.07523510972,8.61,8.61,8.5972,8.6004,137304.0752
2007-04-30 11:30:00,27.01,27.01,26.98,26.99,118913.27063740855,8.6004,8.6004,8.5909,8.594,118913.2706
2007-04-30 11:35:00,26.99,27.03,26.97,27.02,165308.25496342735,8.594,8.6068,8.5877,8.6036,165308.255
2007-04-30 11:40:00,27.02,27.04,27.01,27.01,168652.03761755486,8.6036,8.61,8.6004,8.6004,168652.0376
2007-04-30 11:45:00,27.02,27.03,27.01,27.02,68756.53082549635,8.6036,8.6068,8.6004,8.6036,68756.5308
2007-04-30 11:50:00,27.03,27.03,27.01,27.02,75235.10971786834,8.6068,8.6068,8.6004,8.6036,75235.1097
2007-04-30 11:55:00,27.02,27.03,27.02,27.02,52455.59038662487,8.6036,8.6068,8.6036,8.6036,52455.5904
2007-04-30 12:00:00,27.02,27.02,27.0,27.0,72100.31347962382,8.6036,8.6036,8.5972,8.5972,72100.3135
2007-04-30 12:05:00,27.0,27.01,27.0,27.01,49529.780564263325,8.5972,8.6004,8.5972,8.6004,49529.7806
2007-04-30 12:10:00,27.01,27.03,27.0,27.01,91327.06374085684,8.6004,8.6068,8.5972,8.6004,91327.0637
2007-04-30 12:15:00,27.01,27.03,27.01,27.02,132497.38766980145,8.6004,8.6068,8.6004,8.6036,132497.3877
2007-04-30 12:20:00,27.02,27.02,27.0,27.01,99686.52037617554,8.6036,8.6036,8.5972,8.6004,99686.5204
2007-04-30 12:25:00,27.01,27.04,27.0,27.04,190386.6248693835,8.6004,8.61,8.5972,8.61,190386.6249
2007-04-30 12:30:00,27.04,27.1,27.04,27.09,60188.08777429467,8.61,8.6291,8.61,8.6259,60188.0878
2007-04-30 12:35:00,27.09,27.11,27.08,27.1,69383.49007314524,8.6259,8.6323,8.6227,8.6291,69383.4901
2007-04-30 12:40:00,27.1,27.1,27.08,27.1,73772.20480668756,8.6291,8.6291,8.6227,8.6291,73772.2048
2007-04-30 12:45:00,27.09,27.11,27.09,27.11,93207.94148380354,8.6259,8.6323,8.6259,8.6323,93207.9415
2007-04-30 12:50:00,27.11,27.12,27.1,27.12,66039.70741901777,8.6323,8.6354,8.6291,8.6354,66039.7074
2007-04-30 12:55:00,27.11,27.12,27.1,27.1,87147.3354231975,8.6323,8.6354,8.6291,8.6291,87147.3354
2007-04-30 13:00:00,27.1,27.12,27.1,27.12,67711.59874608151,8.6291,8.6354,8.6291,8.6354,67711.5987
2007-04-30 13:05:00,27.11,27.12,27.1,27.11,95088.81922675026,8.6323,8.6354,8.6291,8.6323,95088.8192
2007-04-30 13:10:00,27.11,27.11,27.09,27.1,43887.14733542319,8.6323,8.6323,8.6259,8.6291,43887.1473
2007-04-30 13:15:00,27.1,27.1,27.09,27.09,49947.75339602926,8.6291,8.6291,8.6259,8.6259,49947.7534
2007-04-30 13:20:00,27.09,27.12,27.09,27.09,147126.4367816092,8.6259,8.6354,8.6259,8.6259,147126.4368
2007-04-30 13:25:00,27.1,27.1,27.07,27.09,40752.35109717868,8.6291,8.6291,8.6195,8.6259,40752.3511
2007-04-30 13:30:00,27.09,27.11,27.09,27.1,44723.09299895506,8.6259,8.6323,8.6259,8.6291,44723.093
2007-04-30 13:35:00,27.11,27.11,27.06,27.08,142110.76280041796,8.6323,8.6323,8.6163,8.6227,142110.7628
2007-04-30 13:40:00,27.08,27.08,27.07,27.07,40752.35109717868,8.6227,8.6227,8.6195,8.6195,40752.3511
2007-04-30 13:45:00,27.07,27.12,27.06,27.12,70428.42215256009,8.6195,8.6354,8.6163,8.6354,70428.4222
2007-04-30 13:50:00,27.12,27.13,27.11,27.12,74190.1776384535,8.6354,8.6386,8.6323,8.6354,74190.1776
2007-04-30 13:55:00,27.13,27.14,27.1,27.1,90073.14524555903,8.6386,8.6418,8.6291,8.6291,90073.1452
2007-04-30 14:00:00,27.1,27.12,27.1,27.12,67711.59874608151,8.6291,8.6354,8.6291,8.6354,67711.5987
2007-04-30 14:05:00,27.11,27.12,27.11,27.11,84430.51201671892,8.6323,8.6354,8.6323,8.6323,84430.512
2007-04-30 14:10:00,27.11,27.12,27.1,27.11,136259.14315569488,8.6323,8.6354,8.6291,8.6323,136259.1432
2007-04-30 14:15:00,27.11,27.11,27.11,27.11,56426.33228840125,8.6323,8.6323,8.6323,8.6323,56426.3323
2007-04-30 14:20:00,27.11,27.11,27.11,27.11,65203.76175548589,8.6323,8.6323,8.6323,8.6323,65203.7618
2007-04-30 14:25:00,27.11,27.11,27.09,27.11,238453.50052246603,8.6323,8.6323,8.6259,8.6323,238453.5005
2007-04-30 14:30:00,27.11,27.11,27.1,27.1,74817.1368861024,8.6323,8.6323,8.6291,8.6291,74817.1369
2007-04-30 14:35:00,27.11,27.11,27.09,27.09,116614.42006269592,8.6323,8.6323,8.6259,8.6259,116614.4201
2007-04-30 14:40:00,27.09,27.1,27.08,27.09,70010.44932079414,8.6259,8.6291,8.6227,8.6259,70010.4493
2007-04-30 14:45:00,27.09,27.1,27.09,27.09,139393.9393939394,8.6259,8.6291,8.6259,8.6259,139393.9394
2007-04-30 14:50:00,27.09,27.15,27.09,27.15,128317.6593521421,8.6259,8.645,8.6259,8.645,128317.6594
2007-04-30 14:55:00,27.15,27.15,27.12,27.12,86938.34900731452,8.645,8.645,8.6354,8.6354,86938.349
2007-04-30 15:00:00,27.12,27.13,27.1,27.11,111807.73249738768,8.6354,8.6386,8.6291,8.6323,111807.7325
2007-04-30 15:05:00,27.11,27.11,27.08,27.09,125600.83594566352,8.6323,8.6323,8.6227,8.6259,125600.8359
2007-04-30 15:10:00,27.09,27.1,27.06,27.06,131243.46917450364,8.6259,8.6291,8.6163,8.6163,131243.4692
2007-04-30 15:15:00,27.06,27.08,27.05,27.08,122257.05329153604,8.6163,8.6227,8.6131,8.6227,122257.0533
2007-04-30 15:20:00,27.08,27.09,27.06,27.08,97596.65621734588,8.6227,8.6259,8.6163,8.6227,97596.6562
2007-04-30 15:25:00,27.08,27.1,27.07,27.09,110135.84117032393,8.6227,8.6291,8.6195,8.6259,110135.8412
2007-04-30 15:30:00,27.09,27.11,27.08,27.1,143782.6541274817,8.6259,8.6323,8.6227,8.6291,143782.6541
2007-04-30 15:35:00,27.1,27.12,27.1,27.1,132915.3605015674,8.6291,8.6354,8.6291,8.6291,132915.3605
2007-04-30 15:40:00,27.1,27.13,27.1,27.12,250992.6854754441,8.6291,8.6386,8.6291,8.6354,250992.6855
2007-04-30 15:45:00,27.12,27.12,27.09,27.09,185370.95088819225,8.6354,8.6354,8.6259,8.6259,185370.9509
2007-04-30 15:50:00,27.09,27.13,27.08,27.11,258934.16927899685,8.6259,8.6386,8.6227,8.6323,258934.1693
2007-04-30 15:55:00,27.11,27.12,27.06,27.08,520794.14838035527,8.6323,8.6354,8.6163,8.6227,520794.1484
2007-05-01 09:30:00,27.06,27.15,27.03,27.06,336677.1159874608,8.6163,8.645,8.6068,8.6163,336677.116
2007-05-01 09:35:00,27.06,27.07,27.0,27.06,336886.1024033438,8.6163,8.6195,8.5972,8.6163,336886.1024
2007-05-01 09:40:00,27.06,27.13,27.05,27.13,91536.0501567398,8.6163,8.6386,8.6131,8.6386,91536.0502
2007-05-01 09:45:00,27.13,27.23,27.12,27.18,183490.07314524555,8.6386,8.6705,8.6354,8.6545,183490.0731
2007-05-01 09:50:00,27.18,27.18,27.08,27.11,85057.4712643678,8.6545,8.6545,8.6227,8.6323,85057.4713
2007-05-01 09:55:00,27.1,27.13,27.06,27.09,123510.97178683383,8.6291,8.6386,8.6163,8.6259,123510.9718
2007-05-01 10:00:00,27.08,27.2,27.03,27.09,321839.0804597701,8.6227,8.6609,8.6068,8.6259,321839.0805
2007-05-01 10:05:00,27.09,27.12,27.05,27.07,94879.83281086729,8.6259,8.6354,8.6131,8.6195,94879.8328
2007-05-01 10:10:00,27.08,27.15,27.08,27.13,93834.90073145244,8.6227,8.645,8.6227,8.6386,93834.9007
2007-05-01 10:15:00,27.13,27.13,27.07,27.08,43469.17450365726,8.6386,8.6386,8.6195,8.6227,43469.1745
2007-05-01 10:20:00,27.08,27.09,27.06,27.06,101776.3845350052,8.6227,8.6259,8.6163,8.6163,101776.3845
2007-05-01 10:25:00,27.06,27.06,27.03,27.06,84848.48484848485,8.6163,8.6163,8.6068,8.6163,84848.4848
2007-05-01 10:30:00,27.06,27.1,27.04,27.1,36572.62277951933,8.6163,8.6291,8.61,8.6291,36572.6228
2007-05-01 10:35:00,27.1,27.12,27.07,27.09,101567.39811912226,8.6291,8.6354,8.6195,8.6259,101567.3981
2007-05-01 10:40:00,27.1,27.11,27.05,27.07,164263.32288401254,8.6291,8.6323,8.6131,8.6195,164263.3229
2007-05-01 10:45:00,27.07,27.1,27.05,27.09,184535.0052246604,8.6195,8.6291,8.6131,8.6259,184535.0052
2007-05-01 10:50:00,27.09,27.16,27.09,27.16,92789.9686520376,8.6259,8.6482,8.6259,8.6482,92789.9687
2007-05-01 10:55:00,27.16,27.17,27.15,27.17,43051.20167189133,8.6482,8.6514,8.645,8.6514,43051.2017
2007-05-01 11:00:00,27.17,27.19,27.16,27.17,49320.79414838035,8.6514,8.6577,8.6482,8.6514,49320.7941
2007-05-01 11:05:00,27.17,27.18,27.17,27.18,80250.78369905955,8.6514,8.6545,8.6514,8.6545,80250.7837
2007-05-01 11:10:00,27.18,27.2,27.17,27.18,119540.22988505747,8.6545,8.6609,8.6514,8.6545,119540.2299
2007-05-01 11:15:00,27.18,27.2,27.18,27.2,54127.481713688605,8.6545,8.6609,8.6545,8.6609,54127.4817
2007-05-01 11:20:00,27.2,27.24,27.19,27.2,136468.12957157785,8.6609,8.6736,8.6577,8.6609,136468.1296
2007-05-01 11:25:00,27.21,27.31,27.2,27.26,231556.9487983281,8.6641,8.6959,8.6609,8.68,231556.9488
2007-05-01 11:30:00,27.26,27.31,27.24,27.28,133960.29258098223,8.68,8.6959,8.6736,8.6864,133960.2926
2007-05-01 11:35:00,27.28,27.3,27.27,27.28,116405.43364681296,8.6864,8.6928,8.6832,8.6864,116405.4336
2007-05-01 11:40:00,27.28,27.28,27.22,27.22,101776.3845350052,8.6864,8.6864,8.6673,8.6673,101776.3845
2007-05-01 11:45:00,27.22,27.23,27.21,27.21,50574.71264367816,8.6673,8.6705,8.6641,8.6641,50574.7126
2007-05-01 11:50:00,27.22,27.23,27.21,27.22,59352.1421107628,8.6673,8.6705,8.6641,8.6673,59352.1421
2007-05-01 11:55:00,27.22,27.24,27.21,27.23,146081.50470219436,8.6673,8.6736,8.6641,8.6705,146081.5047
2007-05-01 12:00:00,27.23,27.24,27.21,27.22,90700.10449320794,8.6705,8.6736,8.6641,8.6673,90700.1045
2007-05-01 12:05:00,27.22,27.25,27.22,27.23,117032.39289446184,8.6673,8.6768,8.6673,8.6705,117032.3929
2007-05-01 12:10:00,27.23,27.29,27.22,27.29,149634.2737722048,8.6705,8.6896,8.6673,8.6896,149634.2738
2007-05-01 12:15:00,27.29,27.32,27.29,27.3,112225.7053291536,8.6896,8.6991,8.6896,8.6928,112225.7053
2007-05-01 12:20:00,27.3,27.31,27.27,27.27,81504.70219435736,8.6928,8.6959,8.6832,8.6832,81504.7022
2007-05-01 12:25:00,27.27,27.3,27.26,27.27,208568.44305120167,8.6832,8.6928,8.68,8.6832,208568.4431
2007-05-01 12:30:00,27.27,27.29,27.27,27.29,43469.17450365726,8.6832,8.6896,8.6832,8.6896,43469.1745
2007-05-01 12:35:00,27.29,27.3,27.29,27.29,149007.3145245559,8.6896,8.6928,8.6896,8.6896,149007.3145
2007-05-01 12:40:00,27.29,27.32,27.29,27.32,71891.32706374086,8.6896,8.6991,8.6896,8.6991,71891.3271
2007-05-01 12:45:00,27.32,27.34,27.31,27.33,137513.0616509927,8.6991,8.7055,8.6959,8.7023,137513.0617
2007-05-01 12:50:00,27.33,27.35,27.32,27.33,99686.52037617554,8.7023,8.7087,8.6991,8.7023,99686.5204
2007-05-01 12:55:00,27.32,27.37,27.32,27.37,70637.40856844305,8.6991,8.715,8.6991,8.715,70637.4086
2007-05-01 13:00:00,27.36,27.36,27.3,27.3,158411.70323928943,8.7119,8.7119,8.6928,8.6928,158411.7032
2007-05-01 13:05:00,27.3,27.3,27.26,27.26,150888.1922675026,8.6928,8.6928,8.68,8.68,150888.1923
2007-05-01 13:10:00,27.26,27.27,27.24,27.24,183072.1003134796,8.68,8.6832,8.6736,8.6736,183072.1003
2007-05-01 13:15:00,27.24,27.24,27.21,27.21,121421.10762800416,8.6736,8.6736,8.6641,8.6641,121421.1076
2007-05-01 13:20:00,27.21,27.22,27.18,27.19,91118.07732497388,8.6641,8.6673,8.6545,8.6577,91118.0773
2007-05-01 13:25:00,27.18,27.21,27.17,27.2,85893.41692789969,8.6545,8.6641,8.6514,8.6609,85893.4169
2007-05-01 13:30:00,27.19,27.21,27.18,27.2,94461.85997910135,8.6577,8.6641,8.6545,8.6609,94461.86
2007-05-01 13:35:00,27.2,27.22,27.18,27.19,103448.27586206896,8.6609,8.6673,8.6545,8.6577,103448.2759
2007-05-01 13:40:00,27.19,27.21,27.18,27.19,195402.2988505747,8.6577,8.6641,8.6545,8.6577,195402.2989
2007-05-01 13:45:00,27.19,27.2,27.19,27.2,84430.51201671892,8.6577,8.6609,8.6577,8.6609,84430.512
2007-05-01 13:50:00,27.2,27.22,27.19,27.2,158829.67607105538,8.6609,8.6673,8.6577,8.6609,158829.6761
2007-05-01 13:55:00,27.2,27.21,27.18,27.19,91536.0501567398,8.6609,8.6641,8.6545,8.6577,91536.0502
2007-05-01 14:00:00,27.19,27.19,27.15,27.19,104911.18077324974,8.6577,8.6577,8.645,8.6577,104911.1808
2007-05-01 14:05:00,27.19,27.24,27.19,27.23,43678.16091954023,8.6577,8.6736,8.6577,8.6705,43678.1609
2007-05-01 14:10:00,27.24,27.26,27.23,27.26,146081.50470219436,8.6736,8.68,8.6705,8.68,146081.5047
2007-05-01 14:15:00,27.26,27.26,27.25,27.26,127272.72727272726,8.68,8.68,8.6768,8.68,127272.7273
2007-05-01 14:20:00,27.26,27.29,27.26,27.28,95715.77847439917,8.68,8.6896,8.68,8.6864,95715.7785
2007-05-01 14:25:00,27.28,27.3,27.28,27.3,73772.20480668756,8.6864,8.6928,8.6864,8.6928,73772.2048
2007-05-01 14:30:00,27.3,27.3,27.28,27.28,60397.07419017764,8.6928,8.6928,8.6864,8.6864,60397.0742
2007-05-01 14:35:00,27.28,27.32,27.28,27.31,127481.71368861024,8.6864,8.6991,8.6864,8.6959,127481.7137
2007-05-01 14:40:00,27.31,27.33,27.3,27.3,82549.6342737722,8.6959,8.7023,8.6928,8.6928,82549.6343
2007-05-01 14:45:00,27.31,27.31,27.28,27.28,64785.78892371996,8.6959,8.6959,8.6864,8.6864,64785.7889
2007-05-01 14:50:00,27.28,27.28,27.25,27.26,84848.48484848485,8.6864,8.6864,8.6768,8.68,84848.4848
2007-05-01 14:55:00,27.25,27.26,27.24,27.25,77951.93312434692,8.6768,8.68,8.6736,8.6768,77951.9331
2007-05-01 15:00:00,27.25,27.26,27.22,27.22,96133.7513061651,8.6768,8.68,8.6673,8.6673,96133.7513
2007-05-01 15:05:00,27.22,27.22,27.18,27.19,94879.83281086729,8.6673,8.6673,8.6545,8.6577,94879.8328
2007-05-01 15:10:00,27.18,27.22,27.17,27.22,68756.53082549635,8.6545,8.6673,8.6514,8.6673,68756.5308
2007-05-01 15:15:00,27.22,27.24,27.22,27.23,95088.81922675026,8.6673,8.6736,8.6673,8.6705,95088.8192
2007-05-01 15:20:00,27.23,27.26,27.22,27.25,119540.22988505747,8.6705,8.68,8.6673,8.6768,119540.2299
2007-05-01 15:25:00,27.25,27.26,27.22,27.22,125600.83594566352,8.6768,8.68,8.6673,8.6673,125600.8359
2007-05-01 15:30:00,27.22,27.23,27.21,27.23,124346.91745036573,8.6673,8.6705,8.6641,8.6705,124346.9175
2007-05-01 15:35:00,27.23,27.23,27.22,27.23,136050.1567398119,8.6705,8.6705,8.6673,8.6705,136050.1567
2007-05-01 15:40:00,27.22,27.25,27.22,27.25,88610.24033437826,8.6673,8.6768,8.6673,8.6768,88610.2403
2007-05-01 15:45:00,27.25,27.25,27.23,27.24,165517.24137931035,8.6768,8.6768,8.6705,8.6736,165517.2414
2007-05-01 15:50:00,27.24,27.25,27.23,27.24,191849.52978056425,8.6736,8.6768,8.6705,8.6736,191849.5298
2007-05-01 15:55:00,27.24,27.28,27.21,27.26,363845.3500522466,8.6736,8.6864,8.6641,8.68,363845.3501
2007-05-02 09:30:00,27.31,27.33,27.18,27.24,293625.9143155695,8.6959,8.7023,8.6545,8.6736,293625.9143
2007-05-02 09:35:00,27.24,27.25,27.15,27.2,121421.10762800416,8.6736,8.6768,8.645,8.6609,121421.1076
2007-05-02 09:40:00,27.19,27.24,27.18,27.24,141274.8171368861,8.6577,8.6736,8.6545,8.6736,141274.8171
2007-05-02 09:45:00,27.24,27.28,27.23,27.26,164472.3092998955,8.6736,8.6864,8.6705,8.68,164472.3093
2007-05-02 09:50:00,27.26,27.26,27.14,27.14,130616.50992685476,8.68,8.68,8.6418,8.6418,130616.5099
2007-05-02 09:55:00,27.15,27.18,27.14,27.18,72727.27272727272,8.645,8.6545,8.6418,8.6545,72727.2727
2007-05-02 10:00:00,27.18,27.2,27.17,27.19,71891.32706374086,8.6545,8.6609,8.6514,8.6577,71891.3271
2007-05-02 10:05:00,27.19,27.22,27.18,27.2,100104.49320794149,8.6577,8.6673,8.6545,8.6609,100104.4932
2007-05-02 10:10:00,27.21,27.21,27.16,27.19,99895.50679205851,8.6641,8.6641,8.6482,8.6577,99895.5068
2007-05-02 10:15:00,27.19,27.21,27.18,27.18,97178.68338557992,8.6577,8.6641,8.6545,8.6545,97178.6834
2007-05-02 10:20:00,27.18,27.2,27.15,27.17,134378.26541274818,8.6545,8.6609,8.645,8.6514,134378.2654
2007-05-02 10:25:00,27.16,27.17,27.13,27.14,53918.49529780564,8.6482,8.6514,8.6386,8.6418,53918.4953
2007-05-02 10:30:00,27.14,27.17,27.14,27.16,110762.80041797285,8.6418,8.6514,8.6418,8.6482,110762.8004
2007-05-02 10:35:00,27.17,27.2,27.17,27.19,77115.98746081504,8.6514,8.6609,8.6514,8.6577,77115.9875
2007-05-02 10:40:00,27.18,27.22,27.18,27.22,65621.73458725182,8.6545,8.6673,8.6545,8.6673,65621.7346
2007-05-02 10:45:00,27.21,27.24,27.21,27.24,129780.56426332289,8.6641,8.6736,8.6641,8.6736,129780.5643
2007-05-02 10:50:00,27.24,27.27,27.24,27.27,123928.94461859978,8.6736,8.6832,8.6736,8.6832,123928.9446
2007-05-02 10:55:00,27.27,27.31,27.27,27.29,58934.16927899687,8.6832,8.6959,8.6832,8.6896,58934.1693
2007-05-02 11:00:00,27.3,27.3,27.26,27.27,49947.75339602926,8.6928,8.6928,8.68,8.6832,49947.7534
2007-05-02 11:05:00,27.27,27.27,27.24,27.24,58725.18286311389,8.6832,8.6832,8.6736,8.6736,58725.1829
2007-05-02 11:10:00,27.24,27.27,27.23,27.23,89864.15882967607,8.6736,8.6832,8.6705,8.6705,89864.1588
2007-05-02 11:15:00,27.23,27.25,27.22,27.24,53709.50888192267,8.6705,8.6768,8.6673,8.6736,53709.5089
2007-05-02 11:20:00,27.24,27.26,27.24,27.25,22988.50574712644,8.6736,8.68,8.6736,8.6768,22988.5057
2007-05-02 11:25:00,27.25,27.25,27.24,27.24,36154.649947753394,8.6768,8.6768,8.6736,8.6736,36154.6499
2007-05-02 11:30:00,27.24,27.24,27.23,27.24,30094.04388714733,8.6736,8.6736,8.6705,8.6736,30094.0439
2007-05-02 11:35:00,27.24,27.26,27.23,27.26,43469.17450365726,8.6736,8.68,8.6705,8.68,43469.1745
2007-05-02 11:40:00,27.26,27.3,27.25,27.29,54336.46812957158,8.68,8.6928,8.6768,8.6896,54336.4681
2007-05-02 11:45:00,27.29,27.33,27.29,27.31,96969.69696969696,8.6896,8.7023,8.6896,8.6959,96969.697
2007-05-02 11:50:00,27.32,27.33,27.31,27.32,80250.78369905955,8.6991,8.7023,8.6959,8.6991,80250.7837
2007-05-02 11:55:00,27.32,27.33,27.3,27.31,173458.7251828631,8.6991,8.7023,8.6928,8.6959,173458.7252
2007-05-02 12:00:00,27.3,27.31,27.28,27.28,170741.90177638453,8.6928,8.6959,8.6864,8.6864,170741.9018
2007-05-02 12:05:00,27.28,27.3,27.28,27.3,76280.04179728318,8.6864,8.6928,8.6864,8.6928,76280.0418
2007-05-02 12:10:00,27.3,27.33,27.3,27.31,90909.09090909093,8.6928,8.7023,8.6928,8.6959,90909.0909
2007-05-02 12:15:00,27.3,27.32,27.3,27.31,45768.0250783699,8.6928,8.6991,8.6928,8.6959,45768.0251
2007-05-02 12:20:00,27.31,27.32,27.3,27.31,72518.28631138976,8.6959,8.6991,8.6928,8.6959,72518.2863
2007-05-02 12:25:00,27.31,27.31,27.31,27.31,42006.269592476485,8.6959,8.6959,8.6959,8.6959,42006.2696
2007-05-02 12:30:00,27.31,27.31,27.31,27.31,48693.834900731454,8.6959,8.6959,8.6959,8.6959,48693.8349
2007-05-02 12:35:00,27.31,27.32,27.3,27.3,166980.1462904911,8.6959,8.6991,8.6928,8.6928,166980.1463
2007-05-02 12:40:00,27.31,27.31,27.3,27.3,42006.269592476485,8.6959,8.6959,8.6928,8.6928,42006.2696
2007-05-02 12:45:00,27.3,27.32,27.3,27.31,51619.644723093,8.6928,8.6991,8.6928,8.6959,51619.6447
2007-05-02 12:50:00,27.31,27.31,27.3,27.31,34482.75862068965,8.6959,8.6959,8.6928,8.6959,34482.7586
2007-05-02 12:55:00,27.31,27.32,27.3,27.32,44096.133751306166,8.6959,8.6991,8.6928,8.6991,44096.1338
2007-05-02 13:00:00,27.32,27.34,27.32,27.32,110344.8275862069,8.6991,8.7055,8.6991,8.6991,110344.8276
2007-05-02 13:05:00,27.32,27.32,27.29,27.29,81713.68861024034,8.6991,8.6991,8.6896,8.6896,81713.6886
2007-05-02 13:10:00,27.29,27.32,27.29,27.31,201671.89132706373,8.6896,8.6991,8.6896,8.6959,201671.8913
2007-05-02 13:15:00,27.31,27.34,27.31,27.34,40961.33751306165,8.6959,8.7055,8.6959,8.7055,40961.3375
2007-05-02 13:20:00,27.34,27.37,27.34,27.36,101149.42528735632,8.7055,8.715,8.7055,8.7119,101149.4253
2007-05-02 13:25:00,27.36,27.37,27.35,27.37,31138.97596656217,8.7119,8.715,8.7087,8.715,31138.976
2007-05-02 13:30:00,27.37,27.37,27.36,27.37,46394.984326018806,8.715,8.715,8.7119,8.715,46394.9843
2007-05-02 13:35:00,27.36,27.37,27.36,27.37,47021.94357366771,8.7119,8.715,8.7119,8.715,47021.9436
2007-05-02 13:40:00,27.37,27.37,27.36,27.37,27586.206896551725,8.715,8.715,8.7119,8.715,27586.2069
2007-05-02 13:45:00,27.37,27.38,27.37,27.37,35736.67711598746,8.715,8.7182,8.715,8.715,35736.6771
2007-05-02 13:50:00,27.38,27.38,27.37,27.38,45977.01149425288,8.7182,8.7182,8.715,8.7182,45977.0115
2007-05-02 13:55:00,27.38,27.38,27.37,27.37,51619.644723093,8.7182,8.7182,8.715,8.715,51619.6447
2007-05-02 14:00:00,27.37,27.38,27.36,27.36,35527.69070010449,8.715,8.7182,8.7119,8.7119,35527.6907
2007-05-02 14:05:00,27.37,27.37,27.35,27.37,90073.14524555903,8.715,8.715,8.7087,8.715,90073.1452
2007-05-02 14:10:00,27.37,27.37,27.36,27.37,31347.96238244514,8.715,8.715,8.7119,8.715,31347.9624
2007-05-02 14:15:00,27.36,27.37,27.36,27.36,26541.274817136884,8.7119,8.715,8.7119,8.7119,26541.2748
2007-05-02 14:20:00,27.37,27.39,27.37,27.39,47230.92998955068,8.715,8.7214,8.715,8.7214,47230.93
2007-05-02 14:25:00,27.39,27.4,27.39,27.4,77115.98746081504,8.7214,8.7246,8.7214,8.7246,77115.9875
2007-05-02 14:30:00,27.4,27.4,27.39,27.39,47021.94357366771,8.7246,8.7246,8.7214,8.7214,47021.9436
2007-05-02 14:35:00,27.39,27.4,27.38,27.39,95297.80564263322,8.7214,8.7246,8.7182,8.7214,95297.8056
2007-05-02 14:40:00,27.39,27.4,27.39,27.39,43051.20167189133,8.7214,8.7246,8.7214,8.7214,43051.2017
2007-05-02 14:45:00,27.39,27.42,27.39,27.41,124137.93103448275,8.7214,8.731,8.7214,8.7278,124137.931
2007-05-02 14:50:00,27.41,27.43,27.39,27.41,131452.4555903866,8.7278,8.7341,8.7214,8.7278,131452.4556
2007-05-02 14:55:00,27.42,27.42,27.4,27.41,81713.68861024034,8.731,8.731,8.7246,8.7278,81713.6886
2007-05-02 15:00:00,27.41,27.41,27.39,27.4,129153.60501567398,8.7278,8.7278,8.7214,8.7246,129153.605
2007-05-02 15:05:00,27.4,27.41,27.38,27.39,211285.26645768023,8.7246,8.7278,8.7182,8.7214,211285.2665
2007-05-02 15:10:00,27.39,27.41,27.39,27.4,141483.80355276907,8.7214,8.7278,8.7214,8.7246,141483.8036
2007-05-02 15:15:00,27.4,27.41,27.39,27.39,72727.27272727272,8.7246,8.7278,8.7214,8.7214,72727.2727
2007-05-02 15:20:00,27.39,27.4,27.39,27.4,103239.289446186,8.7214,8.7246,8.7214,8.7246,103239.2894
2007-05-02 15:25:00,27.4,27.43,27.39,27.4,161546.49947753394,8.7246,8.7341,8.7214,8.7246,161546.4995
2007-05-02 15:30:00,27.39,27.41,27.39,27.4,137513.0616509927,8.7214,8.7278,8.7214,8.7246,137513.0617
2007-05-02 15:35:00,27.39,27.41,27.39,27.4,93207.94148380354,8.7214,8.7278,8.7214,8.7246,93207.9415
2007-05-02 15:40:00,27.4,27.4,27.39,27.39,206478.578892372,8.7246,8.7246,8.7214,8.7214,206478.5789
2007-05-02 15:45:00,27.39,27.4,27.37,27.38,254754.4409613375,8.7214,8.7246,8.715,8.7182,254754.441
2007-05-02 15:50:00,27.37,27.38,27.33,27.37,317032.39289446187,8.715,8.7182,8.7023,8.715,317032.3929
2007-05-02 15:55:00,27.37,27.39,27.34,27.39,464158.8296760711,8.715,8.7214,8.7055,8.7214,464158.8297
2007-05-03 09:30:00,27.45,27.51,27.39,27.4,302403.3437826541,8.7405,8.7596,8.7214,8.7246,302403.3438
2007-05-03 09:35:00,27.4,27.43,27.34,27.39,149634.2737722048,8.7246,8.7341,8.7055,8.7214,149634.2738
2007-05-03 09:40:00,27.4,27.43,27.33,27.35,142319.74921630093,8.7246,8.7341,8.7023,8.7087,142319.7492
2007-05-03 09:45:00,27.35,27.4,27.32,27.39,112225.7053291536,8.7087,8.7246,8.6991,8.7214,112225.7053
2007-05-03 09:50:00,27.39,27.45,27.38,27.45,96342.73772204808,8.7214,8.7405,8.7182,8.7405,96342.7377
2007-05-03 09:55:00,27.45,27.47,27.39,27.46,166980.1462904911,8.7405,8.7469,8.7214,8.7437,166980.1463
2007-05-03 10:00:00,27.46,27.49,27.43,27.46,111180.77324973876,8.7437,8.7532,8.7341,8.7437,111180.7732
2007-05-03 10:05:00,27.47,27.47,27.45,27.47,97805.64263322884,8.7469,8.7469,8.7405,8.7469,97805.6426
2007-05-03 10:10:00,27.47,27.47,27.43,27.44,82131.66144200627,8.7469,8.7469,8.7341,8.7373,82131.6614
2007-05-03 10:15:00,27.44,27.44,27.39,27.4,66248.69383490073,8.7373,8.7373,8.7214,8.7246,66248.6938
2007-05-03 10:20:00,27.4,27.4,27.38,27.39,101776.3845350052,8.7246,8.7246,8.7182,8.7214,101776.3845
2007-05-03 10:25:00,27.39,27.41,27.38,27.39,131452.4555903866,8.7214,8.7278,8.7182,8.7214,131452.4556
2007-05-03 10:30:00,27.39,27.39,27.38,27.39,53500.52246603971,8.7214,8.7214,8.7182,8.7214,53500.5225
2007-05-03 10:35:00,27.39,27.39,27.38,27.38,80668.7565308255,8.7214,8.7214,8.7182,8.7182,80668.7565
2007-05-03 10:40:00,27.39,27.44,27.38,27.44,172204.80668756532,8.7214,8.7373,8.7182,8.7373,172204.8067
2007-05-03 10:45:00,27.44,27.47,27.43,27.46,70010.44932079414,8.7373,8.7469,8.7341,8.7437,70010.4493
2007-05-03 10:50:00,27.46,27.51,27.45,27.5,95924.76489028212,8.7437,8.7596,8.7405,8.7564,95924.7649
2007-05-03 10:55:00,27.5,27.5,27.45,27.46,82967.60710553813,8.7564,8.7564,8.7405,8.7437,82967.6071
2007-05-03 11:00:00,27.46,27.46,27.4,27.44,126018.80877742948,8.7437,8.7437,8.7246,8.7373,126018.8088
2007-05-03 11:05:00,27.44,27.46,27.43,27.44,45141.065830721,8.7373,8.7437,8.7341,8.7373,45141.0658
2007-05-03 11:10:00,27.44,27.47,27.42,27.45,71473.35423197492,8.7373,8.7469,8.731,8.7405,71473.3542
2007-05-03 11:15:00,27.45,27.45,27.43,27.43,51201.67189132706,8.7405,8.7405,8.7341,8.7341,51201.6719
2007-05-03 11:20:00,27.43,27.49,27.42,27.49,248066.87565308253,8.7341,8.7532,8.731,8.7532,248066.8757
2007-05-03 11:25:00,27.49,27.51,27.48,27.49,81504.70219435736,8.7532,8.7596,8.7501,8.7532,81504.7022
2007-05-03 11:30:00,27.49,27.5,27.42,27.42,72309.29989550679,8.7532,8.7564,8.731,8.731,72309.2999
2007-05-03 11:35:00,27.42,27.42,27.39,27.4,31347.96238244514,8.731,8.731,8.7214,8.7246,31347.9624
2007-05-03 11:40:00,27.4,27.44,27.39,27.44,35318.70428422152,8.7246,8.7373,8.7214,8.7373,35318.7043
2007-05-03 11:45:00,27.44,27.45,27.42,27.44,59561.12852664576,8.7373,8.7405,8.731,8.7373,59561.1285
2007-05-03 11:50:00,27.45,27.47,27.43,27.45,45350.05224660397,8.7405,8.7469,8.7341,8.7405,45350.0522
2007-05-03 11:55:00,27.45,27.49,27.44,27.49,35527.69070010449,8.7405,8.7532,8.7373,8.7532,35527.6907
2007-05-03 12:00:00,27.49,27.5,27.45,27.45,40752.35109717868,8.7532,8.7564,8.7405,8.7405,40752.3511
2007-05-03 12:05:00,27.45,27.47,27.44,27.46,88401.25391849529,8.7405,8.7469,8.7373,8.7437,88401.2539
2007-05-03 12:10:00,27.46,27.46,27.44,27.44,30094.04388714733,8.7437,8.7437,8.7373,8.7373,30094.0439
2007-05-03 12:15:00,27.45,27.48,27.44,27.47,42842.21525600836,8.7405,8.7501,8.7373,8.7469,42842.2153
2007-05-03 12:20:00,27.47,27.47,27.44,27.45,86311.38975966562,8.7469,8.7469,8.7373,8.7405,86311.3898
2007-05-03 12:25:00,27.45,27.46,27.43,27.44,78160.91954022988,8.7405,8.7437,8.7341,8.7373,78160.9195
2007-05-03 12:30:00,27.45,27.46,27.44,27.46,22152.56008359457,8.7405,8.7437,8.7373,8.7437,22152.5601
2007-05-03 12:35:00,27.46,27.46,27.45,27.46,46185.99791013584,8.7437,8.7437,8.7405,8.7437,46185.9979
2007-05-03 12:40:00,27.46,27.46,27.45,27.45,32810.86729362591,8.7437,8.7437,8.7405,8.7405,32810.8673
2007-05-03 12:45:00,27.45,27.46,27.44,27.46,71264.36781609195,8.7405,8.7437,8.7373,8.7437,71264.3678
2007-05-03 12:50:00,27.47,27.47,27.45,27.46,48902.82131661442,8.7469,8.7469,8.7405,8.7437,48902.8213
2007-05-03 12:55:00,27.46,27.47,27.45,27.47,87774.29467084639,8.7437,8.7469,8.7405,8.7469,87774.2947
2007-05-03 13:00:00,27.47,27.48,27.45,27.47,61650.992685475445,8.7469,8.7501,8.7405,8.7469,61650.9927
2007-05-03 13:05:00,27.47,27.47,27.46,27.47,51619.644723093,8.7469,8.7469,8.7437,8.7469,51619.6447
2007-05-03 13:10:00,27.47,27.47,27.44,27.45,72100.31347962382,8.7469,8.7469,8.7373,8.7405,72100.3135
2007-05-03 13:15:00,27.45,27.46,27.42,27.45,120585.16196447233,8.7405,8.7437,8.731,8.7405,120585.162
2007-05-03 13:20:00,27.45,27.47,27.44,27.47,89655.1724137931,8.7405,8.7469,8.7373,8.7469,89655.1724
2007-05-03 13:25:00,27.47,27.47,27.45,27.45,84012.53918495297,8.7469,8.7469,8.7405,8.7405,84012.5392
2007-05-03 13:30:00,27.46,27.46,27.43,27.43,153396.02925809822,8.7437,8.7437,8.7341,8.7341,153396.0293
2007-05-03 13:35:00,27.43,27.44,27.4,27.41,109717.868338558,8.7341,8.7373,8.7246,8.7278,109717.8683
2007-05-03 13:40:00,27.41,27.47,27.41,27.47,102821.31661442008,8.7278,8.7469,8.7278,8.7469,102821.3166
2007-05-03 13:45:00,27.47,27.5,27.42,27.49,344200.62695924763,8.7469,8.7564,8.731,8.7532,344200.627
2007-05-03 13:50:00,27.49,27.49,27.46,27.46,49320.79414838035,8.7532,8.7532,8.7437,8.7437,49320.7941
2007-05-03 13:55:00,27.46,27.47,27.43,27.46,113270.63740856844,8.7437,8.7469,8.7341,8.7437,113270.6374
2007-05-03 14:00:00,27.46,27.46,27.43,27.44,77115.98746081504,8.7437,8.7437,8.7341,8.7373,77115.9875
2007-05-03 14:05:00,27.45,27.45,27.43,27.44,40334.37826541275,8.7405,8.7405,8.7341,8.7373,40334.3783
2007-05-03 14:10:00,27.44,27.46,27.42,27.46,80250.78369905955,8.7373,8.7437,8.731,8.7437,80250.7837
2007-05-03 14:15:00,27.46,27.46,27.44,27.45,67084.6394984326,8.7437,8.7437,8.7373,8.7405,67084.6395
2007-05-03 14:20:00,27.45,27.45,27.43,27.45,65621.73458725182,8.7405,8.7405,8.7341,8.7405,65621.7346
2007-05-03 14:25:00,27.45,27.46,27.44,27.46,42215.25600835946,8.7405,8.7437,8.7373,8.7437,42215.256
2007-05-03 14:30:00,27.46,27.47,27.45,27.46,49529.780564263325,8.7437,8.7469,8.7405,8.7437,49529.7806
2007-05-03 14:35:00,27.46,27.47,27.44,27.44,54336.46812957158,8.7437,8.7469,8.7373,8.7373,54336.4681
2007-05-03 14:40:00,27.45,27.45,27.44,27.44,143991.6405433647,8.7405,8.7405,8.7373,8.7373,143991.6405
2007-05-03 14:45:00,27.45,27.45,27.44,27.45,28004.17972831766,8.7405,8.7405,8.7373,8.7405,28004.1797
2007-05-03 14:50:00,27.45,27.46,27.45,27.46,29676.0710553814,8.7405,8.7437,8.7405,8.7437,29676.0711
2007-05-03 14:55:00,27.46,27.49,27.45,27.49,50365.72622779519,8.7437,8.7532,8.7405,8.7532,50365.7262
2007-05-03 15:00:00,27.49,27.49,27.47,27.48,46603.97074190177,8.7532,8.7532,8.7469,8.7501,46603.9707
2007-05-03 15:05:00,27.48,27.48,27.47,27.47,39080.45977011494,8.7501,8.7501,8.7469,8.7469,39080.4598
2007-05-03 15:10:00,27.48,27.48,27.46,27.47,36363.63636363636,8.7501,8.7501,8.7437,8.7469,36363.6364
2007-05-03 15:15:00,27.47,27.48,27.46,27.47,69801.46290491118,8.7469,8.7501,8.7437,8.7469,69801.4629
2007-05-03 15:20:00,27.47,27.49,27.47,27.49,99059.56112852664,8.7469,8.7532,8.7469,8.7532,99059.5611
2007-05-03 15:25:00,27.49,27.5,27.49,27.5,62277.95193312434,8.7532,8.7564,8.7532,8.7564,62277.9519
2007-05-03 15:30:00,27.5,27.5,27.49,27.5,95924.76489028212,8.7564,8.7564,8.7532,8.7564,95924.7649
2007-05-03 15:35:00,27.5,27.5,27.49,27.49,121839.0804597701,8.7564,8.7564,8.7532,8.7532,121839.0805
2007-05-03 15:40:00,27.49,27.5,27.49,27.49,118913.27063740855,8.7532,8.7564,8.7532,8.7532,118913.2706
2007-05-03 15:45:00,27.5,27.5,27.48,27.48,159247.64890282133,8.7564,8.7564,8.7501,8.7501,159247.6489
2007-05-03 15:50:00,27.48,27.49,27.44,27.45,195611.28526645768,8.7501,8.7532,8.7373,8.7405,195611.2853
2007-05-03 15:55:00,27.45,27.49,27.43,27.47,292998.95506792056,8.7405,8.7532,8.7341,8.7469,292998.9551
2007-05-04 09:30:00,27.53,27.54,27.49,27.51,231556.9487983281,8.766,8.7692,8.7532,8.7596,231556.9488
2007-05-04 09:35:00,27.51,27.53,27.47,27.47,107628.00417972832,8.7596,8.766,8.7469,8.7469,107628.0042
2007-05-04 09:40:00,27.47,27.51,27.45,27.51,90909.09090909093,8.7469,8.7596,8.7405,8.7596,90909.0909
2007-05-04 09:45:00,27.5,27.53,27.5,27.52,36572.62277951933,8.7564,8.766,8.7564,8.7628,36572.6228
2007-05-04 09:50:00,27.52,27.56,27.51,27.55,64367.81609195402,8.7628,8.7755,8.7596,8.7724,64367.8161
2007-05-04 09:55:00,27.55,27.58,27.55,27.58,61024.03343782654,8.7724,8.7819,8.7724,8.7819,61024.0334
2007-05-04 10:00:00,27.58,27.61,27.56,27.56,58098.223615465,8.7819,8.7915,8.7755,8.7755,58098.2236
2007-05-04 10:05:00,27.56,27.58,27.53,27.57,50365.72622779519,8.7755,8.7819,8.766,8.7787,50365.7262
2007-05-04 10:10:00,27.58,27.58,27.56,27.57,79832.81086729362,8.7819,8.7819,8.7755,8.7787,79832.8109
2007-05-04 10:15:00,27.57,27.63,27.57,27.62,35318.70428422152,8.7787,8.7978,8.7787,8.7946,35318.7043
2007-05-04 10:20:00,27.62,27.68,27.61,27.67,145872.5182863114,8.7946,8.8137,8.7915,8.8106,145872.5183
2007-05-04 10:25:00,27.67,27.72,27.67,27.7,103030.30303030302,8.8106,8.8265,8.8106,8.8201,103030.303
2007-05-04 10:30:00,27.7,27.7,27.65,27.68,104911.18077324974,8.8201,8.8201,8.8042,8.8137,104911.1808
2007-05-04 10:35:00,27.67,27.68,27.66,27.66,131452.4555903866,8.8106,8.8137,8.8074,8.8074,131452.4556
2007-05-04 10:40:00,27.66,27.69,27.65,27.68,112434.69174503656,8.8074,8.8169,8.8042,8.8137,112434.6917
2007-05-04 10:45:00,27.67,27.68,27.66,27.66,44096.133751306166,8.8106,8.8137,8.8074,8.8074,44096.1338
2007-05-04 10:50:00,27.66,27.66,27.64,27.64,47230.92998955068,8.8074,8.8074,8.801,8.801,47230.93
2007-05-04 10:55:00,27.63,27.67,27.63,27.66,129989.55067920584,8.7978,8.8106,8.7978,8.8074,129989.5507
2007-05-04 11:00:00,27.66,27.68,27.66,27.67,77115.98746081504,8.8074,8.8137,8.8074,8.8106,77115.9875
2007-05-04 11:05:00,27.67,27.68,27.61,27.61,76489.02821316614,8.8106,8.8137,8.7915,8.7915,76489.0282
2007-05-04 11:10:00,27.61,27.62,27.59,27.59,49529.780564263325,8.7915,8.7946,8.7851,8.7851,49529.7806
2007-05-04 11:15:00,27.59,27.63,27.59,27.62,37617.55485893417,8.7851,8.7978,8.7851,8.7946,37617.5549
2007-05-04 11:20:00,27.62,27.66,27.62,27.64,84221.52560083594,8.7946,8.8074,8.7946,8.801,84221.5256
2007-05-04 11:25:00,27.65,27.66,27.63,27.66,102821.31661442008,8.8042,8.8074,8.7978,8.8074,102821.3166
2007-05-04 11:30:00,27.66,27.7,27.66,27.69,84848.48484848485,8.8074,8.8201,8.8074,8.8169,84848.4848
2007-05-04 11:35:00,27.69,27.7,27.68,27.69,58307.21003134796,8.8169,8.8201,8.8137,8.8169,58307.21
2007-05-04 11:40:00,27.68,27.7,27.68,27.7,76280.04179728318,8.8137,8.8201,8.8137,8.8201,76280.0418
2007-05-04 11:45:00,27.7,27.73,27.7,27.72,106374.08568443052,8.8201,8.8297,8.8201,8.8265,106374.0857
2007-05-04 11:50:00,27.72,27.72,27.71,27.71,88192.26750261233,8.8265,8.8265,8.8233,8.8233,88192.2675
2007-05-04 11:55:00,27.71,27.72,27.69,27.7,45559.038662486935,8.8233,8.8265,8.8169,8.8201,45559.0387
2007-05-04 12:00:00,27.7,27.71,27.69,27.71,128108.67293625914,8.8201,8.8233,8.8169,8.8233,128108.6729
2007-05-04 12:05:00,27.71,27.72,27.71,27.71,44723.09299895506,8.8233,8.8265,8.8233,8.8233,44723.093
2007-05-04 12:10:00,27.71,27.72,27.71,27.71,101567.39811912226,8.8233,8.8265,8.8233,8.8233,101567.3981
2007-05-04 12:15:00,27.71,27.72,27.71,27.71,46185.99791013584,8.8233,8.8265,8.8233,8.8233,46185.9979
2007-05-04 12:20:00,27.71,27.71,27.71,27.71,166353.1870428422,8.8233,8.8233,8.8233,8.8233,166353.187
2007-05-04 12:25:00,27.71,27.71,27.69,27.71,134378.26541274818,8.8233,8.8233,8.8169,8.8233,134378.2654
2007-05-04 12:30:00,27.71,27.75,27.71,27.75,268338.5579937304,8.8233,8.836,8.8233,8.836,268338.558
2007-05-04 12:35:00,27.75,27.76,27.74,27.74,88401.25391849529,8.836,8.8392,8.8329,8.8329,88401.2539
2007-05-04 12:40:00,27.74,27.75,27.71,27.71,102403.34378265412,8.8329,8.836,8.8233,8.8233,102403.3438
2007-05-04 12:45:00,27.71,27.72,27.71,27.72,48066.87565308255,8.8233,8.8265,8.8233,8.8265,48066.8757
2007-05-04 12:50:00,27.73,27.74,27.73,27.74,32392.89446185997,8.8297,8.8329,8.8297,8.8329,32392.8945
2007-05-04 12:55:00,27.73,27.74,27.73,27.74,27377.220480668755,8.8297,8.8329,8.8297,8.8329,27377.2205
2007-05-04 13:00:00,27.74,27.75,27.73,27.74,45977.01149425288,8.8329,8.836,8.8297,8.8329,45977.0115
2007-05-04 13:05:00,27.74,27.75,27.74,27.74,28422.152560083592,8.8329,8.836,8.8329,8.8329,28422.1526
2007-05-04 13:10:00,27.74,27.75,27.74,27.75,12748.171368861023,8.8329,8.836,8.8329,8.836,12748.1714
2007-05-04 13:15:00,27.75,27.77,27.75,27.76,64367.81609195402,8.836,8.8424,8.836,8.8392,64367.8161
2007-05-04 13:20:00,27.76,27.77,27.75,27.76,34482.75862068965,8.8392,8.8424,8.836,8.8392,34482.7586
2007-05-04 13:25:00,27.76,27.76,27.75,27.75,39080.45977011494,8.8392,8.8392,8.836,8.836,39080.4598
2007-05-04 13:30:00,27.75,27.76,27.74,27.75,40543.36468129572,8.836,8.8392,8.8329,8.836,40543.3647
2007-05-04 13:35:00,27.75,27.76,27.75,27.76,70428.42215256009,8.836,8.8392,8.836,8.8392,70428.4222
2007-05-04 13:40:00,27.76,27.76,27.74,27.76,563009.4043887147,8.8392,8.8392,8.8329,8.8392,563009.4044
2007-05-04 13:45:00,27.76,27.76,27.75,27.76,33646.81295715778,8.8392,8.8392,8.836,8.8392,33646.813
2007-05-04 13:50:00,27.75,27.76,27.73,27.75,127481.71368861024,8.836,8.8392,8.8297,8.836,127481.7137
2007-05-04 13:55:00,27.75,27.77,27.75,27.77,122884.01253918494,8.836,8.8424,8.836,8.8424,122884.0125
2007-05-04 14:00:00,27.77,27.78,27.75,27.76,57262.27795193312,8.8424,8.8456,8.836,8.8392,57262.278
2007-05-04 14:05:00,27.75,27.77,27.75,27.76,193730.40752351092,8.836,8.8424,8.836,8.8392,193730.4075
2007-05-04 14:10:00,27.76,27.8,27.76,27.79,246812.95715778472,8.8392,8.852,8.8392,8.8488,246812.9572
2007-05-04 14:15:00,27.79,27.8,27.77,27.79,329362.5914315569,8.8488,8.852,8.8424,8.8488,329362.5914
2007-05-04 14:20:00,27.78,27.81,27.78,27.8,93834.90073145244,8.8456,8.8551,8.8456,8.852,93834.9007
2007-05-04 14:25:00,27.8,27.8,27.78,27.8,94252.87356321838,8.852,8.852,8.8456,8.852,94252.8736
2007-05-04 14:30:00,27.8,27.82,27.8,27.81,66248.69383490073,8.852,8.8583,8.852,8.8551,66248.6938
2007-05-04 14:35:00,27.81,27.82,27.8,27.81,107001.0449320794,8.8551,8.8583,8.852,8.8551,107001.0449
2007-05-04 14:40:00,27.81,27.81,27.8,27.8,116823.4064785789,8.8551,8.8551,8.852,8.852,116823.4065
2007-05-04 14:45:00,27.8,27.84,27.79,27.84,154231.97492163008,8.852,8.8647,8.8488,8.8647,154231.9749
2007-05-04 14:50:00,27.84,27.85,27.82,27.84,210867.29362591432,8.8647,8.8679,8.8583,8.8647,210867.2936
2007-05-04 14:55:00,27.85,27.86,27.83,27.83,103866.2486938349,8.8679,8.8711,8.8615,8.8615,103866.2487
2007-05-04 15:00:00,27.83,27.83,27.81,27.82,150679.20585161963,8.8615,8.8615,8.8551,8.8583,150679.2059
2007-05-04 15:05:00,27.82,27.88,27.82,27.86,246185.99791013583,8.8583,8.8774,8.8583,8.8711,246185.9979
2007-05-04 15:10:00,27.86,27.87,27.84,27.86,184952.9780564264,8.8711,8.8742,8.8647,8.8711,184952.9781
2007-05-04 15:15:00,27.86,27.88,27.83,27.88,608359.4566353187,8.8711,8.8774,8.8615,8.8774,608359.4566
2007-05-04 15:20:00,27.88,27.88,27.86,27.87,119122.25705329153,8.8774,8.8774,8.8711,8.8742,119122.2571
2007-05-04 15:25:00,27.87,27.88,27.86,27.87,131870.42842215256,8.8742,8.8774,8.8711,8.8742,131870.4284
2007-05-04 15:30:00,27.87,27.88,27.86,27.87,96969.69696969696,8.8742,8.8774,8.8711,8.8742,96969.697
2007-05-04 15:35:00,27.86,27.87,27.85,27.86,220898.6415882968,8.8711,8.8742,8.8679,8.8711,220898.6416
2007-05-04 15:40:00,27.86,27.88,27.83,27.84,200417.97283176592,8.8711,8.8774,8.8615,8.8647,200417.9728
2007-05-04 15:45:00,27.83,27.85,27.82,27.85,314315.56948798324,8.8615,8.8679,8.8583,8.8679,314315.5695
2007-05-04 15:50:00,27.85,27.9,27.84,27.9,501358.41170323925,8.8679,8.8838,8.8647,8.8838,501358.4117
2007-05-04 15:55:00,27.9,27.93,27.9,27.91,631347.9623824451,8.8838,8.8934,8.8838,8.887,631347.9624
2007-05-07 09:30:00,28.14,28.28,28.02,28.26,932497.3876698016,8.9602,9.0048,8.922,8.9984,932497.3877
2007-05-07 09:35:00,28.26,28.27,28.19,28.21,216300.94043887148,8.9984,9.0016,8.9761,8.9825,216300.9404
2007-05-07 09:40:00,28.21,28.27,28.21,28.27,354440.96133751306,8.9825,9.0016,8.9825,9.0016,354440.9613
2007-05-07 09:45:00,28.27,28.29,28.2,28.25,257053.2915360501,9.0016,9.008,8.9793,8.9952,257053.2915
2007-05-07 09:50:00,28.25,28.3,28.24,28.29,270010.44932079414,8.9952,9.0112,8.9921,9.008,270010.4493
2007-05-07 09:55:00,28.28,28.29,28.26,28.27,215464.9947753396,9.0048,9.008,8.9984,9.0016,215464.9948
2007-05-07 10:00:00,28.28,28.3,28.24,28.25,253918.49529780564,9.0048,9.0112,8.9921,8.9952,253918.4953
2007-05-07 10:05:00,28.26,28.28,28.22,28.23,356739.8119122257,8.9984,9.0048,8.9857,8.9889,356739.8119
2007-05-07 10:10:00,28.23,28.24,28.18,28.18,204388.71473354232,8.9889,8.9921,8.973,8.973,204388.7147
2007-05-07 10:15:00,28.19,28.22,28.18,28.19,98223.61546499476,8.9761,8.9857,8.973,8.9761,98223.6155
2007-05-07 10:20:00,28.19,28.23,28.18,28.2,147544.40961337512,8.9761,8.9889,8.973,8.9793,147544.4096
2007-05-07 10:25:00,28.19,28.21,28.15,28.19,172204.80668756532,8.9761,8.9825,8.9634,8.9761,172204.8067
2007-05-07 10:30:00,28.2,28.2,28.15,28.17,48275.86206896552,8.9793,8.9793,8.9634,8.9698,48275.8621
2007-05-07 10:35:00,28.17,28.18,28.15,28.17,106792.05851619644,8.9698,8.973,8.9634,8.9698,106792.0585
2007-05-07 10:40:00,28.17,28.18,28.17,28.17,137931.0344827586,8.9698,8.973,8.9698,8.9698,137931.0345
2007-05-07 10:45:00,28.17,28.18,28.14,28.16,200000.0,8.9698,8.973,8.9602,8.9666,200000.0
2007-05-07 10:50:00,28.16,28.17,28.15,28.16,83803.55276907001,8.9666,8.9698,8.9634,8.9666,83803.5528
2007-05-07 10:55:00,28.16,28.16,28.15,28.16,91118.07732497388,8.9666,8.9666,8.9634,8.9666,91118.0773
2007-05-07 11:00:00,28.16,28.18,28.15,28.18,137931.0344827586,8.9666,8.973,8.9634,8.973,137931.0345
2007-05-07 11:05:00,28.18,28.18,28.16,28.16,86520.37617554859,8.973,8.973,8.9666,8.9666,86520.3762
2007-05-07 11:10:00,28.17,28.18,28.16,28.18,34273.772204806686,8.9698,8.973,8.9666,8.973,34273.7722
2007-05-07 11:15:00,28.18,28.22,28.17,28.22,177011.49425287356,8.973,8.9857,8.9698,8.9857,177011.4943
2007-05-07 11:20:00,28.22,28.24,28.22,28.23,175548.58934169277,8.9857,8.9921,8.9857,8.9889,175548.5893
2007-05-07 11:25:00,28.23,28.24,28.22,28.22,128108.67293625914,8.9889,8.9921,8.9857,8.9857,128108.6729
2007-05-07 11:30:00,28.23,28.24,28.22,28.23,127272.72727272726,8.9889,8.9921,8.9857,8.9889,127272.7273
2007-05-07 11:35:00,28.24,28.24,28.23,28.23,85893.41692789969,8.9921,8.9921,8.9889,8.9889,85893.4169
2007-05-07 11:40:00,28.23,28.24,28.22,28.23,65412.74817136886,8.9889,8.9921,8.9857,8.9889,65412.7482
2007-05-07 11:45:00,28.23,28.25,28.23,28.24,84012.53918495297,8.9889,8.9952,8.9889,8.9921,84012.5392
2007-05-07 11:50:00,28.25,28.25,28.24,28.24,90282.131661442,8.9952,8.9952,8.9921,8.9921,90282.1317
2007-05-07 11:55:00,28.24,28.24,28.23,28.24,91118.07732497388,8.9921,8.9921,8.9889,8.9921,91118.0773
2007-05-07 12:00:00,28.24,28.25,28.23,28.24,321630.0940438872,8.9921,8.9952,8.9889,8.9921,321630.094
2007-05-07 12:05:00,28.24,28.24,28.23,28.23,129571.57784743993,8.9921,8.9921,8.9889,8.9889,129571.5778
2007-05-07 12:10:00,28.23,28.24,28.23,28.24,69801.46290491118,8.9889,8.9921,8.9889,8.9921,69801.4629
2007-05-07 12:15:00,28.24,28.24,28.21,28.21,185370.95088819225,8.9921,8.9921,8.9825,8.9825,185370.9509
2007-05-07 12:20:00,28.22,28.22,28.19,28.19,60606.0606060606,8.9857,8.9857,8.9761,8.9761,60606.0606
2007-05-07 12:25:00,28.2,28.21,28.19,28.2,87983.28108672936,8.9793,8.9825,8.9761,8.9793,87983.2811
2007-05-07 12:30:00,28.2,28.21,28.19,28.2,105120.1671891327,8.9793,8.9825,8.9761,8.9793,105120.1672
2007-05-07 12:35:00,28.2,28.2,28.19,28.2,100940.43887147336,8.9793,8.9793,8.9761,8.9793,100940.4389
2007-05-07 12:40:00,28.19,28.2,28.15,28.15,175757.57575757577,8.9761,8.9793,8.9634,8.9634,175757.5758
2007-05-07 12:45:00,28.16,28.17,28.15,28.16,125809.8223615465,8.9666,8.9698,8.9634,8.9666,125809.8224
2007-05-07 12:50:00,28.16,28.17,28.15,28.15,109299.89550679206,8.9666,8.9698,8.9634,8.9634,109299.8955
2007-05-07 12:55:00,28.15,28.16,28.14,28.14,110762.80041797285,8.9634,8.9666,8.9602,8.9602,110762.8004
2007-05-07 13:00:00,28.14,28.15,28.13,28.14,93416.92789968652,8.9602,8.9634,8.957,8.9602,93416.9279
2007-05-07 13:05:00,28.14,28.14,28.11,28.11,138557.99373040753,8.9602,8.9602,8.9507,8.9507,138557.9937
2007-05-07 13:10:00,28.12,28.12,28.11,28.12,108045.97701149424,8.9539,8.9539,8.9507,8.9539,108045.977
2007-05-07 13:15:00,28.11,28.12,28.11,28.11,37826.54127481714,8.9507,8.9539,8.9507,8.9507,37826.5413
2007-05-07 13:20:00,28.12,28.12,28.09,28.1,69383.49007314524,8.9539,8.9539,8.9443,8.9475,69383.4901
2007-05-07 13:25:00,28.1,28.11,28.1,28.11,43051.20167189133,8.9475,8.9507,8.9475,8.9507,43051.2017
2007-05-07 13:30:00,28.11,28.12,28.11,28.11,69383.49007314524,8.9507,8.9539,8.9507,8.9507,69383.4901
2007-05-07 13:35:00,28.12,28.12,28.11,28.12,49947.75339602926,8.9539,8.9539,8.9507,8.9539,49947.7534
2007-05-07 13:40:00,28.11,28.12,28.11,28.12,44723.09299895506,8.9507,8.9539,8.9507,8.9539,44723.093
2007-05-07 13:45:00,28.12,28.14,28.11,28.14,68756.53082549635,8.9539,8.9602,8.9507,8.9602,68756.5308
2007-05-07 13:50:00,28.14,28.16,28.13,28.16,44096.133751306166,8.9602,8.9666,8.957,8.9666,44096.1338
2007-05-07 13:55:00,28.16,28.16,28.13,28.14,112225.7053291536,8.9666,8.9666,8.957,8.9602,112225.7053
2007-05-07 14:00:00,28.14,28.15,28.13,28.15,125182.8631138976,8.9602,8.9634,8.957,8.9634,125182.8631
2007-05-07 14:05:00,28.15,28.15,28.14,28.15,86311.38975966562,8.9634,8.9634,8.9602,8.9634,86311.3898
2007-05-07 14:10:00,28.15,28.18,28.15,28.17,96342.73772204808,8.9634,8.973,8.9634,8.9698,96342.7377
2007-05-07 14:15:00,28.17,28.18,28.16,28.17,113270.63740856844,8.9698,8.973,8.9666,8.9698,113270.6374
2007-05-07 14:20:00,28.18,28.18,28.15,28.15,171159.87460815045,8.973,8.973,8.9634,8.9634,171159.8746
2007-05-07 14:25:00,28.16,28.17,28.14,28.16,144827.58620689655,8.9666,8.9698,8.9602,8.9666,144827.5862
2007-05-07 14:30:00,28.17,28.17,28.15,28.16,110344.8275862069,8.9698,8.9698,8.9634,8.9666,110344.8276
2007-05-07 14:35:00,28.16,28.16,28.14,28.15,117868.33855799372,8.9666,8.9666,8.9602,8.9634,117868.3386
2007-05-07 14:40:00,28.15,28.15,28.15,28.15,83803.55276907001,8.9634,8.9634,8.9634,8.9634,83803.5528
2007-05-07 14:45:00,28.15,28.18,28.15,28.18,138349.00731452456,8.9634,8.973,8.9634,8.973,138349.0073
2007-05-07 14:50:00,28.18,28.19,28.18,28.18,104702.19435736677,8.973,8.9761,8.973,8.973,104702.1944
2007-05-07 14:55:00,28.18,28.18,28.17,28.18,46394.984326018806,8.973,8.973,8.9698,8.973,46394.9843
2007-05-07 15:00:00,28.18,28.18,28.15,28.15,178265.41274817137,8.973,8.973,8.9634,8.9634,178265.4127
2007-05-07 15:05:00,28.15,28.17,28.15,28.17,158829.67607105538,8.9634,8.9698,8.9634,8.9698,158829.6761
2007-05-07 15:10:00,28.17,28.19,28.16,28.18,224033.43782654128,8.9698,8.9761,8.9666,8.973,224033.4378
2007-05-07 15:15:00,28.18,28.21,28.18,28.2,240543.3646812957,8.973,8.9825,8.973,8.9793,240543.3647
2007-05-07 15:20:00,28.2,28.2,28.17,28.18,101985.3709508882,8.9793,8.9793,8.9698,8.973,101985.371
2007-05-07 15:25:00,28.18,28.2,28.18,28.2,118704.2842215256,8.973,8.9793,8.973,8.9793,118704.2842
2007-05-07 15:30:00,28.2,28.25,28.2,28.23,234273.77220480668,8.9793,8.9952,8.9793,8.9889,234273.7722
2007-05-07 15:35:00,28.23,28.24,28.23,28.24,157575.75757575757,8.9889,8.9921,8.9889,8.9921,157575.7576
2007-05-07 15:40:00,28.23,28.24,28.23,28.24,194984.3260188088,8.9889,8.9921,8.9889,8.9921,194984.326
2007-05-07 15:45:00,28.24,28.24,28.23,28.23,178683.3855799373,8.9921,8.9921,8.9889,8.9889,178683.3856
2007-05-07 15:50:00,28.24,28.24,28.2,28.22,272309.2998955068,8.9921,8.9921,8.9793,8.9857,272309.2999
2007-05-07 15:55:00,28.23,28.23,28.19,28.2,233437.8265412748,8.9889,8.9889,8.9761,8.9793,233437.8265
2007-05-08 09:30:00,28.18,28.19,28.05,28.13,258516.19644723093,8.973,8.9761,8.9316,8.957,258516.1964
2007-05-08 09:35:00,28.12,28.13,28.0,28.05,173249.73876698015,8.9539,8.957,8.9156,8.9316,173249.7388
2007-05-08 09:40:00,28.06,28.06,28.01,28.03,79623.82445141066,8.9347,8.9347,8.9188,8.9252,79623.8245
2007-05-08 09:45:00,28.02,28.03,27.98,27.99,146081.50470219436,8.922,8.9252,8.9093,8.9125,146081.5047
2007-05-08 09:50:00,27.99,27.99,27.92,27.93,150679.20585161963,8.9125,8.9125,8.8902,8.8934,150679.2059
2007-05-08 09:55:00,27.93,27.93,27.9,27.91,150261.2330198537,8.8934,8.8934,8.8838,8.887,150261.233
2007-05-08 10:00:00,27.91,27.93,27.89,27.91,120585.16196447233,8.887,8.8934,8.8806,8.887,120585.162
2007-05-08 10:05:00,27.91,27.98,27.9,27.98,91118.07732497388,8.887,8.9093,8.8838,8.9093,91118.0773
2007-05-08 10:10:00,27.98,28.02,27.97,27.98,159038.66248693835,8.9093,8.922,8.9061,8.9093,159038.6625
2007-05-08 10:15:00,27.98,27.98,27.95,27.96,82549.6342737722,8.9093,8.9093,8.8997,8.9029,82549.6343
2007-05-08 10:20:00,27.95,27.96,27.95,27.95,42215.25600835946,8.8997,8.9029,8.8997,8.8997,42215.256
2007-05-08 10:25:00,27.95,27.98,27.95,27.97,130407.52351097178,8.8997,8.9093,8.8997,8.9061,130407.5235
2007-05-08 10:30:00,27.97,27.97,27.95,27.95,52246.6039707419,8.9061,8.9061,8.8997,8.8997,52246.604
2007-05-08 10:35:00,27.95,27.98,27.95,27.96,70219.43573667711,8.8997,8.9093,8.8997,8.9029,70219.4357
2007-05-08 10:40:00,27.97,27.97,27.89,27.92,165308.25496342735,8.9061,8.9061,8.8806,8.8902,165308.255
2007-05-08 10:45:00,27.92,27.93,27.9,27.91,56844.305120167184,8.8902,8.8934,8.8838,8.887,56844.3051
2007-05-08 10:50:00,27.91,27.93,27.9,27.91,84221.52560083594,8.887,8.8934,8.8838,8.887,84221.5256
2007-05-08 10:55:00,27.91,27.91,27.88,27.9,94252.87356321838,8.887,8.887,8.8774,8.8838,94252.8736
2007-05-08 11:00:00,27.9,27.93,27.88,27.93,94043.88714733542,8.8838,8.8934,8.8774,8.8934,94043.8871
2007-05-08 11:05:00,27.93,27.95,27.9,27.91,127481.71368861024,8.8934,8.8997,8.8838,8.887,127481.7137
2007-05-08 11:10:00,27.91,27.94,27.9,27.93,89864.15882967607,8.887,8.8965,8.8838,8.8934,89864.1588
2007-05-08 11:15:00,27.93,28.0,27.93,27.99,118913.27063740855,8.8934,8.9156,8.8934,8.9125,118913.2706
2007-05-08 11:20:00,27.99,28.04,27.99,28.04,64994.77533960292,8.9125,8.9284,8.9125,8.9284,64994.7753
2007-05-08 11:25:00,28.04,28.05,28.04,28.05,52664.57680250784,8.9284,8.9316,8.9284,8.9316,52664.5768
2007-05-08 11:30:00,28.05,28.07,28.04,28.06,55381.400208986415,8.9316,8.9379,8.9284,8.9347,55381.4002
2007-05-08 11:35:00,28.06,28.07,28.01,28.01,49947.75339602926,8.9347,8.9379,8.9188,8.9188,49947.7534
2007-05-08 11:40:00,28.01,28.04,28.01,28.02,73981.19122257053,8.9188,8.9284,8.9188,8.922,73981.1912
2007-05-08 11:45:00,28.02,28.04,28.01,28.03,84848.48484848485,8.922,8.9284,8.9188,8.9252,84848.4848
2007-05-08 11:50:00,28.02,28.03,28.0,28.0,51828.631138975965,8.922,8.9252,8.9156,8.9156,51828.6311
2007-05-08 11:55:00,28.0,28.01,27.96,27.97,66039.70741901777,8.9156,8.9188,8.9029,8.9061,66039.7074
2007-05-08 12:00:00,27.97,27.98,27.93,27.95,126227.79519331244,8.9061,8.9093,8.8934,8.8997,126227.7952
2007-05-08 12:05:00,27.95,28.02,27.95,28.02,70637.40856844305,8.8997,8.922,8.8997,8.922,70637.4086
2007-05-08 12:10:00,28.01,28.04,28.01,28.03,42842.21525600836,8.9188,8.9284,8.9188,8.9252,42842.2153
2007-05-08 12:15:00,28.03,28.04,27.99,27.99,84221.52560083594,8.9252,8.9284,8.9125,8.9125,84221.5256
2007-05-08 12:20:00,27.99,28.0,27.96,28.0,74190.1776384535,8.9125,8.9156,8.9029,8.9156,74190.1776
2007-05-08 12:25:00,28.0,28.0,27.98,27.99,27377.220480668755,8.9156,8.9156,8.9093,8.9125,27377.2205
2007-05-08 12:30:00,27.99,28.0,27.95,28.0,100104.49320794149,8.9125,8.9156,8.8997,8.9156,100104.4932
2007-05-08 12:35:00,27.99,27.99,27.94,27.95,50783.69905956113,8.9125,8.9125,8.8965,8.8997,50783.6991
2007-05-08 12:40:00,27.95,27.97,27.94,27.95,71682.34064785788,8.8997,8.9061,8.8965,8.8997,71682.3406
2007-05-08 12:45:00,27.95,28.01,27.93,28.01,57262.27795193312,8.8997,8.9188,8.8934,8.9188,57262.278
2007-05-08 12:50:00,28.0,28.02,27.98,27.99,50992.685475444094,8.9156,8.922,8.9093,8.9125,50992.6855
2007-05-08 12:55:00,27.98,27.99,27.97,27.97,50574.71264367816,8.9093,8.9125,8.9061,8.9061,50574.7126
2007-05-08 13:00:00,27.97,28.0,27.97,28.0,42424.24242424242,8.9061,8.9156,8.9061,8.9156,42424.2424
2007-05-08 13:05:00,28.0,28.03,28.0,28.03,81504.70219435736,8.9156,8.9252,8.9156,8.9252,81504.7022
2007-05-08 13:10:00,28.04,28.04,28.03,28.04,54336.46812957158,8.9284,8.9284,8.9252,8.9284,54336.4681
2007-05-08 13:15:00,28.04,28.04,28.02,28.04,107001.0449320794,8.9284,8.9284,8.922,8.9284,107001.0449
2007-05-08 13:20:00,28.04,28.04,28.0,28.0,88192.26750261233,8.9284,8.9284,8.9156,8.9156,88192.2675
2007-05-08 13:25:00,28.01,28.02,28.0,28.0,51410.65830721003,8.9188,8.922,8.9156,8.9156,51410.6583
2007-05-08 13:30:00,28.0,28.02,28.0,28.02,46185.99791013584,8.9156,8.922,8.9156,8.922,46185.9979
2007-05-08 13:35:00,28.02,28.04,28.02,28.04,122257.05329153604,8.922,8.9284,8.922,8.9284,122257.0533
2007-05-08 13:40:00,28.04,28.04,28.03,28.04,31138.97596656217,8.9284,8.9284,8.9252,8.9284,31138.976
2007-05-08 13:45:00,28.04,28.04,28.03,28.04,51410.65830721003,8.9284,8.9284,8.9252,8.9284,51410.6583
2007-05-08 13:50:00,28.04,28.04,28.02,28.03,72518.28631138976,8.9284,8.9284,8.922,8.9252,72518.2863
2007-05-08 13:55:00,28.03,28.04,28.02,28.03,129571.57784743993,8.9252,8.9284,8.922,8.9252,129571.5778
2007-05-08 14:00:00,28.04,28.05,28.03,28.04,38871.47335423197,8.9284,8.9316,8.9252,8.9284,38871.4734
2007-05-08 14:05:00,28.04,28.08,28.04,28.08,97596.65621734588,8.9284,8.9411,8.9284,8.9411,97596.6562
2007-05-08 14:10:00,28.08,28.1,28.07,28.09,78787.87878787878,8.9411,8.9475,8.9379,8.9443,78787.8788
2007-05-08 14:15:00,28.09,28.11,28.07,28.1,103657.26227795192,8.9443,8.9507,8.9379,8.9475,103657.2623
2007-05-08 14:20:00,28.1,28.13,28.07,28.08,106792.05851619644,8.9475,8.957,8.9379,8.9411,106792.0585
2007-05-08 14:25:00,28.08,28.11,28.08,28.09,47439.91640543364,8.9411,8.9507,8.9411,8.9443,47439.9164
2007-05-08 14:30:00,28.09,28.11,28.06,28.07,69592.47648902821,8.9443,8.9507,8.9347,8.9379,69592.4765
2007-05-08 14:35:00,28.07,28.08,28.06,28.07,33228.84012539185,8.9379,8.9411,8.9347,8.9379,33228.8401
2007-05-08 14:40:00,28.07,28.07,28.06,28.06,64785.78892371996,8.9379,8.9379,8.9347,8.9347,64785.7889
2007-05-08 14:45:00,28.06,28.07,28.06,28.06,37199.58202716823,8.9347,8.9379,8.9347,8.9347,37199.582
2007-05-08 14:50:00,28.06,28.08,28.06,28.06,67920.58516196447,8.9347,8.9411,8.9347,8.9347,67920.5852
2007-05-08 14:55:00,28.06,28.09,28.06,28.09,68338.5579937304,8.9347,8.9443,8.9347,8.9443,68338.558
2007-05-08 15:00:00,28.09,28.12,28.09,28.11,102821.31661442008,8.9443,8.9539,8.9443,8.9507,102821.3166
2007-05-08 15:05:00,28.11,28.13,28.08,28.09,126645.76802507836,8.9507,8.957,8.9411,8.9443,126645.768
2007-05-08 15:10:00,28.1,28.14,28.1,28.14,122257.05329153604,8.9475,8.9602,8.9475,8.9602,122257.0533
2007-05-08 15:15:00,28.13,28.14,28.12,28.14,50783.69905956113,8.957,8.9602,8.9539,8.9602,50783.6991
2007-05-08 15:20:00,28.13,28.14,28.08,28.11,135005.22466039707,8.957,8.9602,8.9411,8.9507,135005.2247
2007-05-08 15:25:00,28.11,28.15,28.1,28.13,100940.43887147336,8.9507,8.9634,8.9475,8.957,100940.4389
2007-05-08 15:30:00,28.13,28.15,28.12,28.15,74190.1776384535,8.957,8.9634,8.9539,8.9634,74190.1776
2007-05-08 15:35:00,28.14,28.15,28.14,28.15,130616.50992685476,8.9602,8.9634,8.9602,8.9634,130616.5099
2007-05-08 15:40:00,28.15,28.15,28.13,28.15,100940.43887147336,8.9634,8.9634,8.957,8.9634,100940.4389
2007-05-08 15:45:00,28.15,28.18,28.15,28.17,119331.2434691745,8.9634,8.973,8.9634,8.9698,119331.2435
2007-05-08 15:50:00,28.17,28.18,28.13,28.13,233228.84012539184,8.9698,8.973,8.957,8.957,233228.8401
2007-05-08 15:55:00,28.14,28.17,28.12,28.17,276280.0417972832,8.9602,8.9698,8.9539,8.9698,276280.0418
2007-05-09 09:30:00,28.04,28.15,28.04,28.15,332497.3876698015,8.9284,8.9634,8.9284,8.9634,332497.3877
2007-05-09 09:35:00,28.15,28.2,28.13,28.18,91327.06374085684,8.9634,8.9793,8.957,8.973,91327.0637
2007-05-09 09:40:00,28.18,28.19,28.12,28.15,62904.91118077325,8.973,8.9761,8.9539,8.9634,62904.9112
2007-05-09 09:45:00,28.15,28.18,28.15,28.16,47230.92998955068,8.9634,8.973,8.9634,8.9666,47230.93
2007-05-09 09:50:00,28.16,28.22,28.13,28.21,72727.27272727272,8.9666,8.9857,8.957,8.9825,72727.2727
2007-05-09 09:55:00,28.21,28.25,28.18,28.2,324973.8766980146,8.9825,8.9952,8.973,8.9793,324973.8767
2007-05-09 10:00:00,28.22,28.24,28.18,28.23,97805.64263322884,8.9857,8.9921,8.973,8.9889,97805.6426
2007-05-09 10:05:00,28.23,28.24,28.22,28.22,64576.80250783699,8.9889,8.9921,8.9857,8.9857,64576.8025
2007-05-09 10:10:00,28.23,28.24,28.22,28.22,39916.40543364681,8.9889,8.9921,8.9857,8.9857,39916.4054
2007-05-09 10:15:00,28.22,28.23,28.21,28.22,57262.27795193312,8.9857,8.9889,8.9825,8.9857,57262.278
2007-05-09 10:20:00,28.21,28.22,28.17,28.18,351724.1379310345,8.9825,8.9857,8.9698,8.973,351724.1379
2007-05-09 10:25:00,28.18,28.18,28.12,28.12,78996.86520376176,8.973,8.973,8.9539,8.9539,78996.8652
2007-05-09 10:30:00,28.13,28.19,28.13,28.18,100313.47962382445,8.957,8.9761,8.957,8.973,100313.4796
2007-05-09 10:35:00,28.17,28.18,28.13,28.14,220062.69592476488,8.9698,8.973,8.957,8.9602,220062.6959
2007-05-09 10:40:00,28.14,28.14,28.09,28.09,119540.22988505747,8.9602,8.9602,8.9443,8.9443,119540.2299
2007-05-09 10:45:00,28.09,28.12,28.08,28.11,98850.57471264368,8.9443,8.9539,8.9411,8.9507,98850.5747
2007-05-09 10:50:00,28.11,28.12,28.1,28.1,42215.25600835946,8.9507,8.9539,8.9475,8.9475,42215.256
2007-05-09 10:55:00,28.1,28.1,28.05,28.06,54127.481713688605,8.9475,8.9475,8.9316,8.9347,54127.4817
2007-05-09 11:00:00,28.06,28.13,28.06,28.13,69592.47648902821,8.9347,8.957,8.9347,8.957,69592.4765
2007-05-09 11:05:00,28.13,28.14,28.1,28.14,49111.807732497386,8.957,8.9602,8.9475,8.9602,49111.8077
2007-05-09 11:10:00,28.13,28.14,28.1,28.1,173249.73876698015,8.957,8.9602,8.9475,8.9475,173249.7388
2007-05-09 11:15:00,28.1,28.13,28.1,28.11,60815.04702194357,8.9475,8.957,8.9475,8.9507,60815.047
2007-05-09 11:20:00,28.1,28.13,28.1,28.12,48484.84848484848,8.9475,8.957,8.9475,8.9539,48484.8485
2007-05-09 11:25:00,28.12,28.13,28.09,28.1,69383.49007314524,8.9539,8.957,8.9443,8.9475,69383.4901
2007-05-09 11:30:00,28.09,28.11,28.08,28.11,191013.5841170324,8.9443,8.9507,8.9411,8.9507,191013.5841
2007-05-09 11:35:00,28.11,28.11,28.08,28.09,90073.14524555903,8.9507,8.9507,8.9411,8.9443,90073.1452
2007-05-09 11:40:00,28.09,28.1,28.08,28.1,101358.41170323928,8.9443,8.9475,8.9411,8.9475,101358.4117
2007-05-09 11:45:00,28.1,28.1,28.08,28.09,61442.00626959247,8.9475,8.9475,8.9411,8.9443,61442.0063
2007-05-09 11:50:00,28.08,28.1,28.06,28.07,45768.0250783699,8.9411,8.9475,8.9347,8.9379,45768.0251
2007-05-09 11:55:00,28.06,28.06,28.04,28.05,63113.89759665621,8.9347,8.9347,8.9284,8.9316,63113.8976
2007-05-09 12:00:00,28.05,28.07,28.05,28.07,41379.31034482759,8.9316,8.9379,8.9316,8.9379,41379.3103
2007-05-09 12:05:00,28.07,28.08,28.06,28.06,62068.96551724138,8.9379,8.9411,8.9347,8.9347,62068.9655
2007-05-09 12:10:00,28.07,28.07,28.06,28.06,78787.87878787878,8.9379,8.9379,8.9347,8.9347,78787.8788
2007-05-09 12:15:00,28.06,28.08,28.05,28.07,122884.01253918494,8.9347,8.9411,8.9316,8.9379,122884.0125
2007-05-09 12:20:00,28.08,28.08,28.05,28.05,54127.481713688605,8.9411,8.9411,8.9316,8.9316,54127.4817
2007-05-09 12:25:00,28.05,28.08,28.05,28.07,179101.35841170323,8.9316,8.9411,8.9316,8.9379,179101.3584
2007-05-09 12:30:00,28.07,28.13,28.06,28.07,123510.97178683383,8.9379,8.957,8.9347,8.9379,123510.9718
2007-05-09 12:35:00,28.08,28.09,28.07,28.09,70637.40856844305,8.9411,8.9443,8.9379,8.9443,70637.4086
2007-05-09 12:40:00,28.08,28.11,28.08,28.11,103239.289446186,8.9411,8.9507,8.9411,8.9507,103239.2894
2007-05-09 12:45:00,28.1,28.11,28.08,28.09,55590.38662486938,8.9475,8.9507,8.9411,8.9443,55590.3866
2007-05-09 12:50:00,28.09,28.13,28.09,28.12,301149.4252873563,8.9443,8.957,8.9443,8.9539,301149.4253
2007-05-09 12:55:00,28.12,28.12,28.09,28.09,126227.79519331244,8.9539,8.9539,8.9443,8.9443,126227.7952
2007-05-09 13:00:00,28.09,28.1,28.08,28.1,57680.250783699055,8.9443,8.9475,8.9411,8.9475,57680.2508
2007-05-09 13:05:00,28.1,28.12,28.09,28.12,89028.2131661442,8.9475,8.9539,8.9443,8.9539,89028.2132
2007-05-09 13:10:00,28.12,28.12,28.09,28.09,44305.12016718913,8.9539,8.9539,8.9443,8.9443,44305.1202
2007-05-09 13:15:00,28.09,28.11,28.08,28.1,62695.92476489028,8.9443,8.9507,8.9411,8.9475,62695.9248
2007-05-09 13:20:00,28.09,28.1,28.08,28.09,55381.400208986415,8.9443,8.9475,8.9411,8.9443,55381.4002
2007-05-09 13:25:00,28.08,28.11,28.08,28.09,86520.37617554859,8.9411,8.9507,8.9411,8.9443,86520.3762
2007-05-09 13:30:00,28.09,28.1,28.08,28.08,51828.631138975965,8.9443,8.9475,8.9411,8.9411,51828.6311
2007-05-09 13:35:00,28.08,28.09,28.04,28.05,66875.65308254963,8.9411,8.9443,8.9284,8.9316,66875.6531
2007-05-09 13:40:00,28.04,28.05,28.03,28.03,55590.38662486938,8.9284,8.9316,8.9252,8.9252,55590.3866
2007-05-09 13:45:00,28.03,28.03,27.98,28.0,133542.3197492163,8.9252,8.9252,8.9093,8.9156,133542.3197
2007-05-09 13:50:00,28.0,28.03,27.99,28.03,64576.80250783699,8.9156,8.9252,8.9125,8.9252,64576.8025
2007-05-09 13:55:00,28.03,28.03,27.99,27.99,61442.00626959247,8.9252,8.9252,8.9125,8.9125,61442.0063
2007-05-09 14:00:00,27.99,28.02,27.98,28.02,110971.7868338558,8.9125,8.922,8.9093,8.922,110971.7868
2007-05-09 14:05:00,28.02,28.04,28.02,28.04,36990.59561128527,8.922,8.9284,8.922,8.9284,36990.5956
2007-05-09 14:10:00,28.04,28.08,28.04,28.07,113479.6238244514,8.9284,8.9411,8.9284,8.9379,113479.6238
2007-05-09 14:15:00,28.07,28.07,27.86,27.94,288401.25391849526,8.9379,8.9379,8.8711,8.8965,288401.2539
2007-05-09 14:20:00,27.95,28.08,27.92,27.96,308672.9362591432,8.8997,8.9411,8.8902,8.9029,308672.9363
2007-05-09 14:25:00,27.96,27.99,27.93,27.96,147962.38244514106,8.9029,8.9125,8.8934,8.9029,147962.3824
2007-05-09 14:30:00,27.95,27.97,27.93,27.97,130407.52351097178,8.8997,8.9061,8.8934,8.9061,130407.5235
2007-05-09 14:35:00,27.97,28.01,27.96,28.0,122884.01253918494,8.9061,8.9188,8.9029,8.9156,122884.0125
2007-05-09 14:40:00,28.0,28.05,27.98,28.04,111598.7460815047,8.9156,8.9316,8.9093,8.9284,111598.7461
2007-05-09 14:45:00,28.04,28.12,28.04,28.11,108045.97701149424,8.9284,8.9539,8.9284,8.9507,108045.977
2007-05-09 14:50:00,28.11,28.12,28.1,28.11,59352.1421107628,8.9507,8.9539,8.9475,8.9507,59352.1421
2007-05-09 14:55:00,28.11,28.11,28.05,28.05,121421.10762800416,8.9507,8.9507,8.9316,8.9316,121421.1076
2007-05-09 15:00:00,28.05,28.11,28.02,28.05,105747.1264367816,8.9316,8.9507,8.922,8.9316,105747.1264
2007-05-09 15:05:00,28.05,28.05,28.02,28.03,66457.6802507837,8.9316,8.9316,8.922,8.9252,66457.6803
2007-05-09 15:10:00,28.03,28.06,28.03,28.06,122466.039707419,8.9252,8.9347,8.9252,8.9347,122466.0397
2007-05-09 15:15:00,28.06,28.06,28.02,28.02,96342.73772204808,8.9347,8.9347,8.922,8.922,96342.7377
2007-05-09 15:20:00,28.02,28.07,28.02,28.05,102403.34378265412,8.922,8.9379,8.922,8.9316,102403.3438
2007-05-09 15:25:00,28.05,28.07,28.04,28.06,99059.56112852664,8.9316,8.9379,8.9284,8.9347,99059.5611
2007-05-09 15:30:00,28.05,28.09,28.05,28.09,105956.11285266458,8.9316,8.9443,8.9316,8.9443,105956.1129
2007-05-09 15:35:00,28.09,28.09,28.05,28.05,87565.30825496343,8.9443,8.9443,8.9316,8.9316,87565.3083
2007-05-09 15:40:00,28.05,28.06,28.05,28.06,54963.42737722048,8.9316,8.9347,8.9316,8.9347,54963.4274
2007-05-09 15:45:00,28.06,28.07,28.03,28.04,162173.45872518286,8.9347,8.9379,8.9252,8.9284,162173.4587
2007-05-09 15:50:00,28.05,28.06,28.04,28.06,132497.38766980145,8.9316,8.9347,8.9284,8.9347,132497.3877
2007-05-09 15:55:00,28.06,28.07,28.03,28.05,242842.21525600835,8.9347,8.9379,8.9252,8.9316,242842.2153
2007-05-10 09:30:00,28.08,28.08,27.76,27.89,324137.9310344827,8.9411,8.9411,8.8392,8.8806,324137.931
2007-05-10 09:35:00,27.91,27.92,27.84,27.88,60815.04702194357,8.887,8.8902,8.8647,8.8774,60815.047
2007-05-10 09:40:00,27.88,27.89,27.81,27.86,82967.60710553813,8.8774,8.8806,8.8551,8.8711,82967.6071
2007-05-10 09:45:00,27.86,27.87,27.71,27.71,239080.4597701149,8.8711,8.8742,8.8233,8.8233,239080.4598
2007-05-10 09:50:00,27.71,27.85,27.7,27.76,225496.34273772204,8.8233,8.8679,8.8201,8.8392,225496.3427
2007-05-10 09:55:00,27.76,27.78,27.71,27.74,257471.2643678161,8.8392,8.8456,8.8233,8.8329,257471.2644
2007-05-10 10:00:00,27.75,27.75,27.7,27.73,170114.9425287356,8.836,8.836,8.8201,8.8297,170114.9425
2007-05-10 10:05:00,27.73,27.75,27.71,27.75,141483.80355276907,8.8297,8.836,8.8233,8.836,141483.8036
2007-05-10 10:10:00,27.75,27.77,27.74,27.75,113897.59665621734,8.836,8.8424,8.8329,8.836,113897.5967
2007-05-10 10:15:00,27.75,27.77,27.74,27.75,128735.63218390803,8.836,8.8424,8.8329,8.836,128735.6322
2007-05-10 10:20:00,27.76,27.76,27.75,27.76,102821.31661442008,8.8392,8.8392,8.836,8.8392,102821.3166
2007-05-10 10:25:00,27.75,27.77,27.75,27.76,114524.55590386625,8.836,8.8424,8.836,8.8392,114524.5559
2007-05-10 10:30:00,27.75,27.77,27.75,27.77,79623.82445141066,8.836,8.8424,8.836,8.8424,79623.8245
2007-05-10 10:35:00,27.76,27.77,27.75,27.76,113061.65099268548,8.8392,8.8424,8.836,8.8392,113061.651
2007-05-10 10:40:00,27.76,27.78,27.75,27.76,267920.58516196447,8.8392,8.8456,8.836,8.8392,267920.5852
2007-05-10 10:45:00,27.75,27.77,27.75,27.76,67084.6394984326,8.836,8.8424,8.836,8.8392,67084.6395
2007-05-10 10:50:00,27.76,27.77,27.76,27.77,80459.77011494253,8.8392,8.8424,8.8392,8.8424,80459.7701
2007-05-10 10:55:00,27.77,27.78,27.77,27.78,115360.50156739813,8.8424,8.8456,8.8424,8.8456,115360.5016
2007-05-10 11:00:00,27.78,27.8,27.75,27.75,177847.43991640542,8.8456,8.852,8.836,8.836,177847.4399
2007-05-10 11:05:00,27.75,27.76,27.72,27.73,137095.08881922674,8.836,8.8392,8.8265,8.8297,137095.0888
2007-05-10 11:10:00,27.74,27.74,27.72,27.72,157784.74399164054,8.8329,8.8329,8.8265,8.8265,157784.744
2007-05-10 11:15:00,27.72,27.74,27.72,27.73,159874.60815047022,8.8265,8.8329,8.8265,8.8297,159874.6082
2007-05-10 11:20:00,27.73,27.74,27.66,27.66,184117.03239289444,8.8297,8.8329,8.8074,8.8074,184117.0324
2007-05-10 11:25:00,27.66,27.67,27.64,27.66,158411.70323928943,8.8074,8.8106,8.801,8.8074,158411.7032
2007-05-10 11:30:00,27.65,27.67,27.64,27.65,116196.44723093,8.8042,8.8106,8.801,8.8042,116196.4472
2007-05-10 11:35:00,27.65,27.66,27.64,27.65,65412.74817136886,8.8042,8.8074,8.801,8.8042,65412.7482
2007-05-10 11:40:00,27.65,27.67,27.64,27.65,78787.87878787878,8.8042,8.8106,8.801,8.8042,78787.8788
2007-05-10 11:45:00,27.66,27.67,27.63,27.64,95715.77847439917,8.8074,8.8106,8.7978,8.801,95715.7785
2007-05-10 11:50:00,27.64,27.68,27.63,27.65,124346.91745036573,8.801,8.8137,8.7978,8.8042,124346.9175
2007-05-10 11:55:00,27.65,27.69,27.64,27.68,60606.0606060606,8.8042,8.8169,8.801,8.8137,60606.0606
2007-05-10 12:00:00,27.68,27.7,27.6,27.63,214838.0355276907,8.8137,8.8201,8.7883,8.7978,214838.0355
2007-05-10 12:05:00,27.63,27.69,27.63,27.68,161128.52664576803,8.7978,8.8169,8.7978,8.8137,161128.5266
2007-05-10 12:10:00,27.68,27.7,27.63,27.64,177847.43991640542,8.8137,8.8201,8.7978,8.801,177847.4399
2007-05-10 12:15:00,27.64,27.65,27.59,27.65,72727.27272727272,8.801,8.8042,8.7851,8.8042,72727.2727
2007-05-10 12:20:00,27.66,27.68,27.64,27.65,66875.65308254963,8.8074,8.8137,8.801,8.8042,66875.6531
2007-05-10 12:25:00,27.66,27.66,27.65,27.66,64158.82967607105,8.8074,8.8074,8.8042,8.8074,64158.8297
2007-05-10 12:30:00,27.66,27.66,27.63,27.64,44723.09299895506,8.8074,8.8074,8.7978,8.801,44723.093
2007-05-10 12:35:00,27.64,27.69,27.64,27.69,79832.81086729362,8.801,8.8169,8.801,8.8169,79832.8109
2007-05-10 12:40:00,27.69,27.74,27.69,27.74,58725.18286311389,8.8169,8.8329,8.8169,8.8329,58725.1829
2007-05-10 12:45:00,27.74,27.74,27.72,27.73,103866.2486938349,8.8329,8.8329,8.8265,8.8297,103866.2487
2007-05-10 12:50:00,27.73,27.76,27.72,27.75,57262.27795193312,8.8297,8.8392,8.8265,8.836,57262.278
2007-05-10 12:55:00,27.75,27.76,27.73,27.74,104075.23510971786,8.836,8.8392,8.8297,8.8329,104075.2351
2007-05-10 13:00:00,27.73,27.75,27.71,27.71,82549.6342737722,8.8297,8.836,8.8233,8.8233,82549.6343
2007-05-10 13:05:00,27.72,27.74,27.71,27.72,52873.5632183908,8.8265,8.8329,8.8233,8.8265,52873.5632
2007-05-10 13:10:00,27.72,27.72,27.69,27.7,72518.28631138976,8.8265,8.8265,8.8169,8.8201,72518.2863
2007-05-10 13:15:00,27.7,27.72,27.7,27.72,37199.58202716823,8.8201,8.8265,8.8201,8.8265,37199.582
2007-05-10 13:20:00,27.72,27.73,27.7,27.71,54336.46812957158,8.8265,8.8297,8.8201,8.8233,54336.4681
2007-05-10 13:25:00,27.71,27.71,27.68,27.69,65412.74817136886,8.8233,8.8233,8.8137,8.8169,65412.7482
2007-05-10 13:30:00,27.69,27.7,27.59,27.6,129571.57784743993,8.8169,8.8201,8.7851,8.7883,129571.5778
2007-05-10 13:35:00,27.6,27.62,27.58,27.6,139811.91222570534,8.7883,8.7946,8.7819,8.7883,139811.9122
2007-05-10 13:40:00,27.6,27.6,27.55,27.56,183281.08672936252,8.7883,8.7883,8.7724,8.7755,183281.0867
2007-05-10 13:45:00,27.56,27.57,27.55,27.56,161755.48589341692,8.7755,8.7787,8.7724,8.7755,161755.4859
2007-05-10 13:50:00,27.56,27.6,27.56,27.6,118704.2842215256,8.7755,8.7883,8.7755,8.7883,118704.2842
2007-05-10 13:55:00,27.6,27.62,27.58,27.61,101567.39811912226,8.7883,8.7946,8.7819,8.7915,101567.3981
2007-05-10 14:00:00,27.61,27.65,27.61,27.64,53500.52246603971,8.7915,8.8042,8.7915,8.801,53500.5225
2007-05-10 14:05:00,27.64,27.64,27.63,27.64,42842.21525600836,8.801,8.801,8.7978,8.801,42842.2153
2007-05-10 14:10:00,27.64,27.64,27.63,27.64,34900.73145245559,8.801,8.801,8.7978,8.801,34900.7315
2007-05-10 14:15:00,27.64,27.65,27.63,27.64,48275.86206896552,8.801,8.8042,8.7978,8.801,48275.8621
2007-05-10 14:20:00,27.64,27.65,27.63,27.65,73354.23197492163,8.801,8.8042,8.7978,8.8042,73354.232
2007-05-10 14:25:00,27.65,27.68,27.64,27.67,120376.17554858934,8.8042,8.8137,8.801,8.8106,120376.1755
2007-05-10 14:30:00,27.67,27.67,27.65,27.65,76489.02821316614,8.8106,8.8106,8.8042,8.8042,76489.0282
2007-05-10 14:35:00,27.65,27.65,27.64,27.64,86102.40334378266,8.8042,8.8042,8.801,8.801,86102.4033
2007-05-10 14:40:00,27.64,27.66,27.64,27.65,50156.73981191222,8.801,8.8074,8.801,8.8042,50156.7398
2007-05-10 14:45:00,27.65,27.69,27.65,27.68,117450.36572622778,8.8042,8.8169,8.8042,8.8137,117450.3657
2007-05-10 14:50:00,27.68,27.68,27.64,27.64,88819.22675026122,8.8137,8.8137,8.801,8.801,88819.2268
2007-05-10 14:55:00,27.65,27.66,27.63,27.63,125600.83594566352,8.8042,8.8074,8.7978,8.7978,125600.8359
2007-05-10 15:00:00,27.63,27.64,27.59,27.6,150261.2330198537,8.7978,8.801,8.7851,8.7883,150261.233
2007-05-10 15:05:00,27.6,27.6,27.52,27.53,168652.03761755486,8.7883,8.7883,8.7628,8.766,168652.0376
2007-05-10 15:10:00,27.53,27.56,27.49,27.56,121839.0804597701,8.766,8.7755,8.7532,8.7755,121839.0805
2007-05-10 15:15:00,27.56,27.6,27.55,27.59,86311.38975966562,8.7755,8.7883,8.7724,8.7851,86311.3898
2007-05-10 15:20:00,27.59,27.6,27.59,27.6,90073.14524555903,8.7851,8.7883,8.7851,8.7883,90073.1452
2007-05-10 15:25:00,27.6,27.6,27.54,27.54,112434.69174503656,8.7883,8.7883,8.7692,8.7692,112434.6917
2007-05-10 15:30:00,27.54,27.54,27.49,27.49,125809.8223615465,8.7692,8.7692,8.7532,8.7532,125809.8224
2007-05-10 15:35:00,27.49,27.51,27.47,27.47,141901.776384535,8.7532,8.7596,8.7469,8.7469,141901.7764
2007-05-10 15:40:00,27.47,27.51,27.46,27.47,253291.53605015672,8.7469,8.7596,8.7437,8.7469,253291.5361
2007-05-10 15:45:00,27.47,27.49,27.46,27.48,211703.23928944612,8.7469,8.7532,8.7437,8.7501,211703.2393
2007-05-10 15:50:00,27.47,27.49,27.47,27.47,273981.19122257055,8.7469,8.7532,8.7469,8.7469,273981.1912
2007-05-10 15:55:00,27.47,27.47,27.44,27.46,412957.157784744,8.7469,8.7469,8.7373,8.7437,412957.1578
2007-05-11 09:30:00,27.44,27.52,27.44,27.46,343991.6405433647,8.7373,8.7628,8.7373,8.7437,343991.6405
2007-05-11 09:35:00,27.45,27.46,27.31,27.35,86102.40334378266,8.7405,8.7437,8.6959,8.7087,86102.4033
2007-05-11 09:40:00,27.35,27.36,27.32,27.32,76698.01462904911,8.7087,8.7119,8.6991,8.6991,76698.0146
2007-05-11 09:45:00,27.33,27.44,27.31,27.32,331452.45559038664,8.7023,8.7373,8.6959,8.6991,331452.4556
2007-05-11 09:50:00,27.32,27.34,27.31,27.33,158829.67607105538,8.6991,8.7055,8.6959,8.7023,158829.6761
2007-05-11 09:55:00,27.32,27.37,27.31,27.37,156112.8526645768,8.6991,8.715,8.6959,8.715,156112.8527
2007-05-11 10:00:00,27.37,27.39,27.35,27.37,100731.45245559038,8.715,8.7214,8.7087,8.715,100731.4525
2007-05-11 10:05:00,27.37,27.38,27.36,27.37,189341.69278996863,8.715,8.7182,8.7119,8.715,189341.6928
2007-05-11 10:10:00,27.37,27.44,27.37,27.42,167607.10553814002,8.715,8.7373,8.715,8.731,167607.1055
2007-05-11 10:15:00,27.42,27.45,27.41,27.44,123510.97178683383,8.731,8.7405,8.7278,8.7373,123510.9718
2007-05-11 10:20:00,27.44,27.45,27.42,27.43,170532.91536050156,8.7373,8.7405,8.731,8.7341,170532.9154
2007-05-11 10:25:00,27.42,27.43,27.42,27.42,57053.29153605016,8.731,8.7341,8.731,8.731,57053.2915
2007-05-11 10:30:00,27.43,27.45,27.42,27.44,82967.60710553813,8.7341,8.7405,8.731,8.7373,82967.6071
2007-05-11 10:35:00,27.44,27.45,27.44,27.44,96760.710553814,8.7373,8.7405,8.7373,8.7373,96760.7106
2007-05-11 10:40:00,27.44,27.45,27.43,27.43,73354.23197492163,8.7373,8.7405,8.7341,8.7341,73354.232
2007-05-11 10:45:00,27.43,27.43,27.41,27.43,99686.52037617554,8.7341,8.7341,8.7278,8.7341,99686.5204
2007-05-11 10:50:00,27.43,27.51,27.43,27.5,261233.0198537095,8.7341,8.7596,8.7341,8.7564,261233.0199
2007-05-11 10:55:00,27.5,27.53,27.49,27.5,86311.38975966562,8.7564,8.766,8.7532,8.7564,86311.3898
2007-05-11 11:00:00,27.5,27.51,27.47,27.48,323510.97178683383,8.7564,8.7596,8.7469,8.7501,323510.9718
2007-05-11 11:05:00,27.48,27.49,27.45,27.46,150052.24660397074,8.7501,8.7532,8.7405,8.7437,150052.2466
2007-05-11 11:10:00,27.46,27.49,27.46,27.46,110553.81400208986,8.7437,8.7532,8.7437,8.7437,110553.814
2007-05-11 11:15:00,27.46,27.48,27.45,27.46,85057.4712643678,8.7437,8.7501,8.7405,8.7437,85057.4713
2007-05-11 11:20:00,27.47,27.47,27.44,27.46,126436.7816091954,8.7469,8.7469,8.7373,8.7437,126436.7816
2007-05-11 11:25:00,27.46,27.49,27.45,27.47,122675.02612330198,8.7437,8.7532,8.7405,8.7469,122675.0261
2007-05-11 11:30:00,27.48,27.48,27.45,27.46,64994.77533960292,8.7501,8.7501,8.7405,8.7437,64994.7753
2007-05-11 11:35:00,27.46,27.48,27.46,27.48,70428.42215256009,8.7437,8.7501,8.7437,8.7501,70428.4222
2007-05-11 11:40:00,27.48,27.49,27.48,27.48,94670.84639498431,8.7501,8.7532,8.7501,8.7501,94670.8464
2007-05-11 11:45:00,27.48,27.48,27.44,27.44,86520.37617554859,8.7501,8.7501,8.7373,8.7373,86520.3762
2007-05-11 11:50:00,27.44,27.44,27.41,27.42,123301.98537095088,8.7373,8.7373,8.7278,8.731,123301.9854
2007-05-11 11:55:00,27.42,27.44,27.42,27.43,89864.15882967607,8.731,8.7373,8.731,8.7341,89864.1588
2007-05-11 12:00:00,27.43,27.49,27.43,27.49,71055.38140020898,8.7341,8.7532,8.7341,8.7532,71055.3814
2007-05-11 12:05:00,27.49,27.49,27.47,27.48,56217.345872518286,8.7532,8.7532,8.7469,8.7501,56217.3459
2007-05-11 12:10:00,27.48,27.49,27.47,27.48,57471.26436781609,8.7501,8.7532,8.7469,8.7501,57471.2644
2007-05-11 12:15:00,27.49,27.49,27.48,27.49,65830.7210031348,8.7532,8.7532,8.7501,8.7532,65830.721
2007-05-11 12:20:00,27.49,27.5,27.49,27.5,48484.84848484848,8.7532,8.7564,8.7532,8.7564,48484.8485
2007-05-11 12:25:00,27.5,27.53,27.49,27.51,105329.15360501569,8.7564,8.766,8.7532,8.7596,105329.1536
2007-05-11 12:30:00,27.51,27.53,27.5,27.53,52246.6039707419,8.7596,8.766,8.7564,8.766,52246.604
2007-05-11 12:35:00,27.53,27.53,27.52,27.52,29049.111807732497,8.766,8.766,8.7628,8.7628,29049.1118
2007-05-11 12:40:00,27.53,27.53,27.52,27.53,28631.13897596656,8.766,8.766,8.7628,8.766,28631.139
2007-05-11 12:45:00,27.53,27.55,27.51,27.51,76698.01462904911,8.766,8.7724,8.7596,8.7596,76698.0146
2007-05-11 12:50:00,27.52,27.52,27.48,27.5,77115.98746081504,8.7628,8.7628,8.7501,8.7564,77115.9875
2007-05-11 12:55:00,27.5,27.54,27.47,27.54,145872.5182863114,8.7564,8.7692,8.7469,8.7692,145872.5183
2007-05-11 13:00:00,27.53,27.56,27.51,27.51,102612.33019853708,8.766,8.7755,8.7596,8.7596,102612.3302
2007-05-11 13:05:00,27.52,27.54,27.52,27.54,61650.992685475445,8.7628,8.7692,8.7628,8.7692,61650.9927
2007-05-11 13:10:00,27.54,27.54,27.53,27.53,87356.32183908045,8.7692,8.7692,8.766,8.766,87356.3218
2007-05-11 13:15:00,27.53,27.54,27.51,27.53,107210.03134796236,8.766,8.7692,8.7596,8.766,107210.0313
2007-05-11 13:20:00,27.53,27.54,27.52,27.53,76280.04179728318,8.766,8.7692,8.7628,8.766,76280.0418
2007-05-11 13:25:00,27.53,27.56,27.53,27.56,61024.03343782654,8.766,8.7755,8.766,8.7755,61024.0334
2007-05-11 13:30:00,27.56,27.56,27.54,27.54,72936.2591431557,8.7755,8.7755,8.7692,8.7692,72936.2591
2007-05-11 13:35:00,27.54,27.56,27.54,27.56,50365.72622779519,8.7692,8.7755,8.7692,8.7755,50365.7262
2007-05-11 13:40:00,27.56,27.56,27.54,27.55,42215.25600835946,8.7755,8.7755,8.7692,8.7724,42215.256
2007-05-11 13:45:00,27.55,27.55,27.54,27.54,44305.12016718913,8.7724,8.7724,8.7692,8.7692,44305.1202
2007-05-11 13:50:00,27.54,27.54,27.51,27.51,46185.99791013584,8.7692,8.7692,8.7596,8.7596,46185.9979
2007-05-11 13:55:00,27.51,27.52,27.49,27.49,93834.90073145244,8.7596,8.7628,8.7532,8.7532,93834.9007
2007-05-11 14:00:00,27.5,27.5,27.47,27.48,80877.74294670846,8.7564,8.7564,8.7469,8.7501,80877.7429
2007-05-11 14:05:00,27.48,27.5,27.48,27.5,40752.35109717868,8.7501,8.7564,8.7501,8.7564,40752.3511
2007-05-11 14:10:00,27.5,27.52,27.5,27.52,50574.71264367816,8.7564,8.7628,8.7564,8.7628,50574.7126
2007-05-11 14:15:00,27.52,27.54,27.52,27.52,87356.32183908045,8.7628,8.7692,8.7628,8.7628,87356.3218
2007-05-11 14:20:00,27.52,27.56,27.52,27.54,106792.05851619644,8.7628,8.7755,8.7628,8.7692,106792.0585
2007-05-11 14:25:00,27.54,27.58,27.54,27.57,53500.52246603971,8.7692,8.7819,8.7692,8.7787,53500.5225
2007-05-11 14:30:00,27.57,27.57,27.54,27.54,63322.88401253918,8.7787,8.7787,8.7692,8.7692,63322.884
2007-05-11 14:35:00,27.54,27.55,27.53,27.54,72727.27272727272,8.7692,8.7724,8.766,8.7692,72727.2727
2007-05-11 14:40:00,27.54,27.58,27.54,27.58,74190.1776384535,8.7692,8.7819,8.7692,8.7819,74190.1776
2007-05-11 14:45:00,27.58,27.58,27.56,27.57,31765.93521421108,8.7819,8.7819,8.7755,8.7787,31765.9352
2007-05-11 14:50:00,27.57,27.59,27.57,27.59,71473.35423197492,8.7787,8.7851,8.7787,8.7851,71473.3542
2007-05-11 14:55:00,27.59,27.59,27.55,27.55,66875.65308254963,8.7851,8.7851,8.7724,8.7724,66875.6531
2007-05-11 15:00:00,27.55,27.56,27.52,27.52,107210.03134796236,8.7724,8.7755,8.7628,8.7628,107210.0313
2007-05-11 15:05:00,27.52,27.52,27.5,27.52,94879.83281086729,8.7628,8.7628,8.7564,8.7628,94879.8328
2007-05-11 15:10:00,27.52,27.55,27.51,27.54,100731.45245559038,8.7628,8.7724,8.7596,8.7692,100731.4525
2007-05-11 15:15:00,27.54,27.58,27.54,27.57,86311.38975966562,8.7692,8.7819,8.7692,8.7787,86311.3898
2007-05-11 15:20:00,27.58,27.6,27.57,27.58,124764.89028213166,8.7819,8.7883,8.7787,8.7819,124764.8903
2007-05-11 15:25:00,27.58,27.6,27.58,27.6,76698.01462904911,8.7819,8.7883,8.7819,8.7883,76698.0146
2007-05-11 15:30:00,27.59,27.65,27.59,27.63,192476.4890282132,8.7851,8.8042,8.7851,8.7978,192476.489
2007-05-11 15:35:00,27.63,27.64,27.6,27.6,162800.41797283175,8.7978,8.801,8.7883,8.7883,162800.418
2007-05-11 15:40:00,27.6,27.61,27.58,27.61,124346.91745036573,8.7883,8.7915,8.7819,8.7915,124346.9175
2007-05-11 15:45:00,27.6,27.61,27.59,27.6,100522.46603970742,8.7883,8.7915,8.7851,8.7883,100522.466
2007-05-11 15:50:00,27.6,27.65,27.59,27.63,229467.0846394984,8.7883,8.8042,8.7851,8.7978,229467.0846
2007-05-11 15:55:00,27.63,27.69,27.62,27.69,343155.6948798328,8.7978,8.8169,8.7946,8.8169,343155.6949
2007-05-14 09:30:00,27.68,27.71,27.49,27.64,210867.29362591432,8.8137,8.8233,8.7532,8.801,210867.2936
2007-05-14 09:35:00,27.64,27.73,27.6,27.72,92163.00940438872,8.801,8.8297,8.7883,8.8265,92163.0094
2007-05-14 09:40:00,27.72,27.78,27.71,27.78,188296.76071055385,8.8265,8.8456,8.8233,8.8456,188296.7607
2007-05-14 09:45:00,27.78,27.8,27.76,27.76,152560.08359456636,8.8456,8.852,8.8392,8.8392,152560.0836
2007-05-14 09:50:00,27.76,27.79,27.74,27.78,109090.90909090907,8.8392,8.8488,8.8329,8.8456,109090.9091
2007-05-14 09:55:00,27.78,27.78,27.72,27.75,53709.50888192267,8.8456,8.8456,8.8265,8.836,53709.5089
2007-05-14 10:00:00,27.75,27.75,27.66,27.66,86938.34900731452,8.836,8.836,8.8074,8.8074,86938.349
2007-05-14 10:05:00,27.66,27.68,27.63,27.66,234064.7857889237,8.8074,8.8137,8.7978,8.8074,234064.7858
2007-05-14 10:10:00,27.66,27.68,27.64,27.64,93625.91431556948,8.8074,8.8137,8.801,8.801,93625.9143
2007-05-14 10:15:00,27.64,27.67,27.64,27.66,65621.73458725182,8.801,8.8106,8.801,8.8074,65621.7346
2007-05-14 10:20:00,27.66,27.68,27.66,27.67,41379.31034482759,8.8074,8.8137,8.8074,8.8106,41379.3103
2007-05-14 10:25:00,27.67,27.68,27.63,27.66,109090.90909090907,8.8106,8.8137,8.7978,8.8074,109090.9091
2007-05-14 10:30:00,27.66,27.68,27.64,27.68,115360.50156739813,8.8074,8.8137,8.801,8.8137,115360.5016
2007-05-14 10:35:00,27.67,27.68,27.64,27.66,100313.47962382445,8.8106,8.8137,8.801,8.8074,100313.4796
2007-05-14 10:40:00,27.66,27.67,27.65,27.67,98641.5882967607,8.8074,8.8106,8.8042,8.8106,98641.5883
2007-05-14 10:45:00,27.67,27.72,27.66,27.72,92789.9686520376,8.8106,8.8265,8.8074,8.8265,92789.9687
2007-05-14 10:50:00,27.72,27.73,27.65,27.71,350470.21943573665,8.8265,8.8297,8.8042,8.8233,350470.2194
2007-05-14 10:55:00,27.71,27.71,27.68,27.68,96342.73772204808,8.8233,8.8233,8.8137,8.8137,96342.7377
2007-05-14 11:00:00,27.69,27.69,27.63,27.64,81504.70219435736,8.8169,8.8169,8.7978,8.801,81504.7022
2007-05-14 11:05:00,27.64,27.72,27.64,27.71,167189.13270637408,8.801,8.8265,8.801,8.8233,167189.1327
2007-05-14 11:10:00,27.71,27.75,27.7,27.74,154440.96133751306,8.8233,8.836,8.8201,8.8329,154440.9613
2007-05-14 11:15:00,27.73,27.73,27.69,27.69,78578.89237199581,8.8297,8.8297,8.8169,8.8169,78578.8924
2007-05-14 11:20:00,27.69,27.72,27.68,27.71,134587.25182863112,8.8169,8.8265,8.8137,8.8233,134587.2518
2007-05-14 11:25:00,27.7,27.72,27.7,27.71,91954.02298850576,8.8201,8.8265,8.8201,8.8233,91954.023
2007-05-14 11:30:00,27.72,27.72,27.68,27.72,68338.5579937304,8.8265,8.8265,8.8137,8.8265,68338.558
2007-05-14 11:35:00,27.72,27.72,27.68,27.69,52246.6039707419,8.8265,8.8265,8.8137,8.8169,52246.604
2007-05-14 11:40:00,27.68,27.68,27.64,27.65,72727.27272727272,8.8137,8.8137,8.801,8.8042,72727.2727
2007-05-14 11:45:00,27.65,27.7,27.65,27.66,134378.26541274818,8.8042,8.8201,8.8042,8.8074,134378.2654
2007-05-14 11:50:00,27.66,27.67,27.64,27.66,48066.87565308255,8.8074,8.8106,8.801,8.8074,48066.8757
2007-05-14 11:55:00,27.66,27.66,27.64,27.66,43469.17450365726,8.8074,8.8074,8.801,8.8074,43469.1745
2007-05-14 12:00:00,27.66,27.67,27.64,27.64,92789.9686520376,8.8074,8.8106,8.801,8.801,92789.9687
2007-05-14 12:05:00,27.64,27.65,27.63,27.65,79205.85161964472,8.801,8.8042,8.7978,8.8042,79205.8516
2007-05-14 12:10:00,27.65,27.68,27.65,27.66,33646.81295715778,8.8042,8.8137,8.8042,8.8074,33646.813
2007-05-14 12:15:00,27.65,27.67,27.64,27.66,67920.58516196447,8.8042,8.8106,8.801,8.8074,67920.5852
2007-05-14 12:20:00,27.67,27.67,27.64,27.66,61442.00626959247,8.8106,8.8106,8.801,8.8074,61442.0063
2007-05-14 12:25:00,27.64,27.66,27.64,27.66,59143.15569487983,8.801,8.8074,8.801,8.8074,59143.1557
2007-05-14 12:30:00,27.66,27.67,27.65,27.66,33646.81295715778,8.8074,8.8106,8.8042,8.8074,33646.813
2007-05-14 12:35:00,27.66,27.66,27.63,27.64,51410.65830721003,8.8074,8.8074,8.7978,8.801,51410.6583
2007-05-14 12:40:00,27.64,27.64,27.6,27.62,57471.26436781609,8.801,8.801,8.7883,8.7946,57471.2644
2007-05-14 12:45:00,27.62,27.63,27.6,27.61,40543.36468129572,8.7946,8.7978,8.7883,8.7915,40543.3647
2007-05-14 12:50:00,27.61,27.63,27.61,27.62,56844.305120167184,8.7915,8.7978,8.7915,8.7946,56844.3051
2007-05-14 12:55:00,27.62,27.66,27.6,27.66,72727.27272727272,8.7946,8.8074,8.7883,8.8074,72727.2727
2007-05-14 13:00:00,27.66,27.66,27.63,27.65,63740.85684430512,8.8074,8.8074,8.7978,8.8042,63740.8568
2007-05-14 13:05:00,27.65,27.65,27.64,27.64,26123.30198537095,8.8042,8.8042,8.801,8.801,26123.302
2007-05-14 13:10:00,27.64,27.65,27.62,27.62,68338.5579937304,8.801,8.8042,8.7946,8.7946,68338.558
2007-05-14 13:15:00,27.62,27.62,27.57,27.58,78160.91954022988,8.7946,8.7946,8.7787,8.7819,78160.9195
2007-05-14 13:20:00,27.58,27.61,27.57,27.6,87774.29467084639,8.7819,8.7915,8.7787,8.7883,87774.2947
2007-05-14 13:25:00,27.6,27.61,27.59,27.59,26123.30198537095,8.7883,8.7915,8.7851,8.7851,26123.302
2007-05-14 13:30:00,27.59,27.62,27.57,27.62,63531.87042842215,8.7851,8.7946,8.7787,8.7946,63531.8704
2007-05-14 13:35:00,27.61,27.62,27.56,27.57,81504.70219435736,8.7915,8.7946,8.7755,8.7787,81504.7022
2007-05-14 13:40:00,27.58,27.58,27.53,27.53,48275.86206896552,8.7819,8.7819,8.766,8.766,48275.8621
2007-05-14 13:45:00,27.54,27.54,27.52,27.54,85475.44409613375,8.7692,8.7692,8.7628,8.7692,85475.4441
2007-05-14 13:50:00,27.53,27.57,27.52,27.57,111180.77324973876,8.766,8.7787,8.7628,8.7787,111180.7732
2007-05-14 13:55:00,27.57,27.58,27.56,27.56,72309.29989550679,8.7787,8.7819,8.7755,8.7755,72309.2999
2007-05-14 14:00:00,27.56,27.57,27.54,27.56,226750.26123301985,8.7755,8.7787,8.7692,8.7755,226750.2612
2007-05-14 14:05:00,27.56,27.58,27.56,27.58,125391.84952978056,8.7755,8.7819,8.7755,8.7819,125391.8495
2007-05-14 14:10:00,27.57,27.58,27.55,27.57,55590.38662486938,8.7787,8.7819,8.7724,8.7787,55590.3866
2007-05-14 14:15:00,27.57,27.58,27.56,27.58,81922.6750261233,8.7787,8.7819,8.7755,8.7819,81922.675
2007-05-14 14:20:00,27.58,27.61,27.58,27.61,68129.57157784744,8.7819,8.7915,8.7819,8.7915,68129.5716
2007-05-14 14:25:00,27.6,27.64,27.6,27.64,90282.131661442,8.7883,8.801,8.7883,8.801,90282.1317
2007-05-14 14:30:00,27.64,27.64,27.62,27.62,73981.19122257053,8.801,8.801,8.7946,8.7946,73981.1912
2007-05-14 14:35:00,27.63,27.63,27.61,27.61,93625.91431556948,8.7978,8.7978,8.7915,8.7915,93625.9143
2007-05-14 14:40:00,27.61,27.63,27.61,27.61,93834.90073145244,8.7915,8.7978,8.7915,8.7915,93834.9007
2007-05-14 14:45:00,27.61,27.62,27.61,27.61,71473.35423197492,8.7915,8.7946,8.7915,8.7915,71473.3542
2007-05-14 14:50:00,27.61,27.64,27.61,27.62,160501.5673981191,8.7915,8.801,8.7915,8.7946,160501.5674
2007-05-14 14:55:00,27.62,27.63,27.59,27.61,145454.54545454544,8.7946,8.7978,8.7851,8.7915,145454.5455
2007-05-14 15:00:00,27.61,27.64,27.6,27.63,139393.9393939394,8.7915,8.801,8.7883,8.7978,139393.9394
2007-05-14 15:05:00,27.63,27.64,27.6,27.63,72309.29989550679,8.7978,8.801,8.7883,8.7978,72309.2999
2007-05-14 15:10:00,27.63,27.65,27.62,27.64,94461.85997910135,8.7978,8.8042,8.7946,8.801,94461.86
2007-05-14 15:15:00,27.64,27.68,27.64,27.67,89446.18599791013,8.801,8.8137,8.801,8.8106,89446.186
2007-05-14 15:20:00,27.67,27.68,27.64,27.66,114733.5423197492,8.8106,8.8137,8.801,8.8074,114733.5423
2007-05-14 15:25:00,27.66,27.68,27.65,27.68,119331.2434691745,8.8074,8.8137,8.8042,8.8137,119331.2435
2007-05-14 15:30:00,27.68,27.72,27.68,27.71,205433.6468129572,8.8137,8.8265,8.8137,8.8233,205433.6468
2007-05-14 15:35:00,27.71,27.71,27.68,27.69,197701.1494252873,8.8233,8.8233,8.8137,8.8169,197701.1494
2007-05-14 15:40:00,27.69,27.69,27.66,27.66,181191.2225705329,8.8169,8.8169,8.8074,8.8074,181191.2226
2007-05-14 15:45:00,27.66,27.73,27.66,27.72,258934.16927899685,8.8074,8.8297,8.8074,8.8265,258934.1693
2007-05-14 15:50:00,27.72,27.73,27.7,27.73,487983.2810867294,8.8265,8.8297,8.8201,8.8297,487983.2811
2007-05-14 15:55:00,27.73,27.74,27.7,27.73,472309.2998955068,8.8297,8.8329,8.8201,8.8297,472309.2999
2007-05-15 09:30:00,27.93,27.96,27.87,27.95,526854.7544409613,8.8934,8.9029,8.8742,8.8997,526854.7544
2007-05-15 09:35:00,27.94,27.95,27.85,27.9,105120.1671891327,8.8965,8.8997,8.8679,8.8838,105120.1672
2007-05-15 09:40:00,27.9,27.92,27.85,27.88,134169.2789968652,8.8838,8.8902,8.8679,8.8774,134169.279
2007-05-15 09:45:00,27.87,27.93,27.84,27.84,202925.8098223616,8.8742,8.8934,8.8647,8.8647,202925.8098
2007-05-15 09:50:00,27.84,27.87,27.82,27.87,124973.87669801465,8.8647,8.8742,8.8583,8.8742,124973.8767
2007-05-15 09:55:00,27.87,27.93,27.85,27.93,147126.4367816092,8.8742,8.8934,8.8679,8.8934,147126.4368
2007-05-15 10:00:00,27.93,27.99,27.93,27.98,217554.8589341693,8.8934,8.9125,8.8934,8.9093,217554.8589
2007-05-15 10:05:00,27.98,28.09,27.97,28.09,390595.61128526647,8.9093,8.9443,8.9061,8.9443,390595.6113
2007-05-15 10:10:00,28.09,28.21,28.08,28.19,379101.3584117032,8.9443,8.9825,8.9411,8.9761,379101.3584
2007-05-15 10:15:00,28.18,28.19,28.15,28.19,255799.3730407524,8.973,8.9761,8.9634,8.9761,255799.373
2007-05-15 10:20:00,28.18,28.18,28.15,28.15,248902.8213166144,8.973,8.973,8.9634,8.9634,248902.8213
2007-05-15 10:25:00,28.15,28.16,28.09,28.1,119122.25705329153,8.9634,8.9666,8.9443,8.9475,119122.2571
2007-05-15 10:30:00,28.1,28.12,28.05,28.06,136886.10240334377,8.9475,8.9539,8.9316,8.9347,136886.1024
2007-05-15 10:35:00,28.05,28.06,28.03,28.03,165935.2142110763,8.9316,8.9347,8.9252,8.9252,165935.2142
2007-05-15 10:40:00,28.03,28.05,28.02,28.03,171577.8474399164,8.9252,8.9316,8.922,8.9252,171577.8474
2007-05-15 10:45:00,28.03,28.1,28.02,28.08,145454.54545454544,8.9252,8.9475,8.922,8.9411,145454.5455
2007-05-15 10:50:00,28.09,28.15,28.08,28.14,141901.776384535,8.9443,8.9634,8.9411,8.9602,141901.7764
2007-05-15 10:55:00,28.14,28.17,28.13,28.15,191013.5841170324,8.9602,8.9698,8.957,8.9634,191013.5841
2007-05-15 11:00:00,28.15,28.17,28.1,28.12,208568.44305120167,8.9634,8.9698,8.9475,8.9539,208568.4431
2007-05-15 11:05:00,28.12,28.15,28.12,28.13,162382.44514106584,8.9539,8.9634,8.9539,8.957,162382.4451
2007-05-15 11:10:00,28.13,28.14,28.12,28.14,163636.36363636362,8.957,8.9602,8.9539,8.9602,163636.3636
2007-05-15 11:15:00,28.13,28.21,28.13,28.2,173249.73876698015,8.957,8.9825,8.957,8.9793,173249.7388
2007-05-15 11:20:00,28.2,28.22,28.2,28.21,109508.88192267502,8.9793,8.9857,8.9793,8.9825,109508.8819
2007-05-15 11:25:00,28.21,28.21,28.2,28.21,53709.50888192267,8.9825,8.9825,8.9793,8.9825,53709.5089
2007-05-15 11:30:00,28.21,28.21,28.21,28.21,73772.20480668756,8.9825,8.9825,8.9825,8.9825,73772.2048
2007-05-15 11:35:00,28.21,28.24,28.21,28.23,311807.7324973877,8.9825,8.9921,8.9825,8.9889,311807.7325
2007-05-15 11:40:00,28.24,28.26,28.23,28.23,267084.6394984326,8.9921,8.9984,8.9889,8.9889,267084.6395
2007-05-15 11:45:00,28.23,28.31,28.23,28.3,201880.8777429467,8.9889,9.0144,8.9889,9.0112,201880.8777
2007-05-15 11:50:00,28.3,28.31,28.26,28.26,115360.50156739813,9.0112,9.0144,8.9984,8.9984,115360.5016
2007-05-15 11:55:00,28.26,28.29,28.26,28.29,81295.71577847439,8.9984,9.008,8.9984,9.008,81295.7158
2007-05-15 12:00:00,28.29,28.3,28.26,28.26,69592.47648902821,9.008,9.0112,8.9984,8.9984,69592.4765
2007-05-15 12:05:00,28.26,28.27,28.26,28.27,49111.807732497386,8.9984,9.0016,8.9984,9.0016,49111.8077
2007-05-15 12:10:00,28.27,28.33,28.26,28.32,163218.3908045977,9.0016,9.0207,8.9984,9.0175,163218.3908
2007-05-15 12:15:00,28.32,28.35,28.3,28.31,185579.93730407525,9.0175,9.0271,9.0112,9.0144,185579.9373
2007-05-15 12:20:00,28.31,28.32,28.27,28.27,114106.58307210031,9.0144,9.0175,9.0016,9.0016,114106.5831
2007-05-15 12:25:00,28.27,28.29,28.27,28.28,74608.15047021944,9.0016,9.008,9.0016,9.0048,74608.1505
2007-05-15 12:30:00,28.28,28.3,28.28,28.29,49111.807732497386,9.0048,9.0112,9.0048,9.008,49111.8077
2007-05-15 12:35:00,28.29,28.3,28.29,28.3,47648.90282131661,9.008,9.0112,9.008,9.0112,47648.9028
2007-05-15 12:40:00,28.3,28.32,28.29,28.32,133751.30616509926,9.0112,9.0175,9.008,9.0175,133751.3062
2007-05-15 12:45:00,28.32,28.33,28.27,28.28,151724.13793103446,9.0175,9.0207,9.0016,9.0048,151724.1379
2007-05-15 12:50:00,28.28,28.29,28.26,28.26,96342.73772204808,9.0048,9.008,8.9984,8.9984,96342.7377
2007-05-15 12:55:00,28.26,28.28,28.22,28.23,103448.27586206896,8.9984,9.0048,8.9857,8.9889,103448.2759
2007-05-15 13:00:00,28.23,28.24,28.2,28.22,166144.20062695924,8.9889,8.9921,8.9793,8.9857,166144.2006
2007-05-15 13:05:00,28.22,28.26,28.21,28.24,104702.19435736677,8.9857,8.9984,8.9825,8.9921,104702.1944
2007-05-15 13:10:00,28.24,28.28,28.21,28.26,123719.95820271682,8.9921,9.0048,8.9825,8.9984,123719.9582
2007-05-15 13:15:00,28.26,28.29,28.26,28.27,48902.82131661442,8.9984,9.008,8.9984,9.0016,48902.8213
2007-05-15 13:20:00,28.27,28.28,28.27,28.27,58098.223615465,9.0016,9.0048,9.0016,9.0016,58098.2236
2007-05-15 13:25:00,28.27,28.28,28.27,28.28,41170.32392894461,9.0016,9.0048,9.0016,9.0048,41170.3239
2007-05-15 13:30:00,28.27,28.29,28.26,28.29,123092.99895506792,9.0016,9.008,8.9984,9.008,123092.999
2007-05-15 13:35:00,28.29,28.29,28.27,28.27,80041.7972831766,9.008,9.008,9.0016,9.0016,80041.7973
2007-05-15 13:40:00,28.27,28.29,28.27,28.29,114106.58307210031,9.0016,9.008,9.0016,9.008,114106.5831
2007-05-15 13:45:00,28.29,28.29,28.2,28.24,199164.0543364681,9.008,9.008,8.9793,8.9921,199164.0543
2007-05-15 13:50:00,28.24,28.28,28.22,28.22,224869.3834900732,8.9921,9.0048,8.9857,8.9857,224869.3835
2007-05-15 13:55:00,28.22,28.26,28.22,28.26,96760.710553814,8.9857,8.9984,8.9857,8.9984,96760.7106
2007-05-15 14:00:00,28.26,28.26,28.23,28.25,103448.27586206896,8.9984,8.9984,8.9889,8.9952,103448.2759
2007-05-15 14:05:00,28.25,28.27,28.24,28.26,132079.41483803553,8.9952,9.0016,8.9921,8.9984,132079.4148
2007-05-15 14:10:00,28.26,28.26,28.23,28.24,134796.2382445141,8.9984,8.9984,8.9889,8.9921,134796.2382
2007-05-15 14:15:00,28.24,28.24,28.2,28.21,117868.33855799372,8.9921,8.9921,8.9793,8.9825,117868.3386
2007-05-15 14:20:00,28.21,28.23,28.2,28.2,98223.61546499476,8.9825,8.9889,8.9793,8.9793,98223.6155
2007-05-15 14:25:00,28.2,28.22,28.2,28.21,89864.15882967607,8.9793,8.9857,8.9793,8.9825,89864.1588
2007-05-15 14:30:00,28.21,28.23,28.2,28.2,68547.54440961337,8.9825,8.9889,8.9793,8.9793,68547.5444
2007-05-15 14:35:00,28.2,28.22,28.17,28.18,215256.00835945664,8.9793,8.9857,8.9698,8.973,215256.0084
2007-05-15 14:40:00,28.17,28.2,28.13,28.14,230094.04388714733,8.9698,8.9793,8.957,8.9602,230094.0439
2007-05-15 14:45:00,28.14,28.14,28.08,28.1,154231.97492163008,8.9602,8.9602,8.9411,8.9475,154231.9749
2007-05-15 14:50:00,28.1,28.14,28.1,28.13,85893.41692789969,8.9475,8.9602,8.9475,8.957,85893.4169
2007-05-15 14:55:00,28.13,28.14,28.07,28.09,202089.86415882967,8.957,8.9602,8.9379,8.9443,202089.8642
2007-05-15 15:00:00,28.09,28.12,28.09,28.12,166980.1462904911,8.9443,8.9539,8.9443,8.9539,166980.1463
2007-05-15 15:05:00,28.11,28.14,28.11,28.14,112225.7053291536,8.9507,8.9602,8.9507,8.9602,112225.7053
2007-05-15 15:10:00,28.14,28.15,28.13,28.15,136468.12957157785,8.9602,8.9634,8.957,8.9634,136468.1296
2007-05-15 15:15:00,28.15,28.15,28.11,28.13,115987.46081504702,8.9634,8.9634,8.9507,8.957,115987.4608
2007-05-15 15:20:00,28.14,28.14,28.11,28.12,133333.33333333334,8.9602,8.9602,8.9507,8.9539,133333.3333
2007-05-15 15:25:00,28.12,28.16,28.12,28.16,178474.39916405434,8.9539,8.9666,8.9539,8.9666,178474.3992
2007-05-15 15:30:00,28.16,28.18,28.15,28.16,193730.40752351092,8.9666,8.973,8.9634,8.9666,193730.4075
2007-05-15 15:35:00,28.16,28.17,28.13,28.15,170950.8881922675,8.9666,8.9698,8.957,8.9634,170950.8882
2007-05-15 15:40:00,28.15,28.15,28.08,28.1,272727.2727272727,8.9634,8.9634,8.9411,8.9475,272727.2727
2007-05-15 15:45:00,28.1,28.12,28.07,28.11,323092.9989550679,8.9475,8.9539,8.9379,8.9507,323092.999
2007-05-15 15:50:00,28.11,28.11,28.07,28.07,246603.97074190172,8.9507,8.9507,8.9379,8.9379,246603.9707
2007-05-15 15:55:00,28.07,28.09,28.06,28.09,329571.5778474399,8.9379,8.9443,8.9347,8.9443,329571.5778
2007-05-16 09:30:00,28.23,28.29,28.15,28.2,438244.5141065831,8.9889,9.008,8.9634,8.9793,438244.5141
2007-05-16 09:35:00,28.19,28.23,28.14,28.17,183490.07314524555,8.9761,8.9889,8.9602,8.9698,183490.0731
2007-05-16 09:40:00,28.16,28.2,28.12,28.17,107419.01776384536,8.9666,8.9793,8.9539,8.9698,107419.0178
2007-05-16 09:45:00,28.17,28.23,28.14,28.22,123719.95820271682,8.9698,8.9889,8.9602,8.9857,123719.9582
2007-05-16 09:50:00,28.23,28.27,28.23,28.24,84848.48484848485,8.9889,9.0016,8.9889,8.9921,84848.4848
2007-05-16 09:55:00,28.24,28.24,28.15,28.2,142946.70846394985,8.9921,8.9921,8.9634,8.9793,142946.7085
2007-05-16 10:00:00,28.19,28.26,28.17,28.26,171368.86102403342,8.9761,8.9984,8.9698,8.9984,171368.861
2007-05-16 10:05:00,28.26,28.28,28.23,28.24,70219.43573667711,8.9984,9.0048,8.9889,8.9921,70219.4357
2007-05-16 10:10:00,28.23,28.24,28.2,28.22,214629.0491118077,8.9889,8.9921,8.9793,8.9857,214629.0491
2007-05-16 10:15:00,28.21,28.22,28.2,28.2,86520.37617554859,8.9825,8.9857,8.9793,8.9793,86520.3762
2007-05-16 10:20:00,28.2,28.23,28.17,28.18,122884.01253918494,8.9793,8.9889,8.9698,8.973,122884.0125
2007-05-16 10:25:00,28.19,28.2,28.17,28.19,58516.19644723093,8.9761,8.9793,8.9698,8.9761,58516.1964
2007-05-16 10:30:00,28.19,28.19,28.15,28.18,98432.60188087774,8.9761,8.9761,8.9634,8.973,98432.6019
2007-05-16 10:35:00,28.18,28.18,28.09,28.1,227377.2204806688,8.973,8.973,8.9443,8.9475,227377.2205
2007-05-16 10:40:00,28.09,28.12,28.08,28.11,206478.578892372,8.9443,8.9539,8.9411,8.9507,206478.5789
2007-05-16 10:45:00,28.11,28.12,28.1,28.11,34482.75862068965,8.9507,8.9539,8.9475,8.9507,34482.7586
2007-05-16 10:50:00,28.11,28.12,28.05,28.07,106374.08568443052,8.9507,8.9539,8.9316,8.9379,106374.0857
2007-05-16 10:55:00,28.07,28.08,28.03,28.07,119122.25705329153,8.9379,8.9411,8.9252,8.9379,119122.2571
2007-05-16 11:00:00,28.07,28.11,28.06,28.1,82758.62068965517,8.9379,8.9507,8.9347,8.9475,82758.6207
2007-05-16 11:05:00,28.1,28.15,28.1,28.14,126436.7816091954,8.9475,8.9634,8.9475,8.9602,126436.7816
2007-05-16 11:10:00,28.13,28.14,28.12,28.13,57262.27795193312,8.957,8.9602,8.9539,8.957,57262.278
2007-05-16 11:15:00,28.13,28.19,28.12,28.19,77533.96029258097,8.957,8.9761,8.9539,8.9761,77533.9603
2007-05-16 11:20:00,28.19,28.2,28.15,28.15,84430.51201671892,8.9761,8.9793,8.9634,8.9634,84430.512
2007-05-16 11:25:00,28.15,28.21,28.14,28.21,91954.02298850576,8.9634,8.9825,8.9602,8.9825,91954.023
2007-05-16 11:30:00,28.21,28.27,28.21,28.26,117032.39289446184,8.9825,9.0016,8.9825,8.9984,117032.3929
2007-05-16 11:35:00,28.26,28.29,28.26,28.26,80877.74294670846,8.9984,9.008,8.9984,8.9984,80877.7429
2007-05-16 11:40:00,28.26,28.28,28.24,28.27,66039.70741901777,8.9984,9.0048,8.9921,9.0016,66039.7074
2007-05-16 11:45:00,28.27,28.3,28.26,28.3,131661.4420062696,9.0016,9.0112,8.9984,9.0112,131661.442
2007-05-16 11:50:00,28.29,28.33,28.29,28.33,83803.55276907001,9.008,9.0207,9.008,9.0207,83803.5528
2007-05-16 11:55:00,28.33,28.35,28.32,28.33,89446.18599791013,9.0207,9.0271,9.0175,9.0207,89446.186
2007-05-16 12:00:00,28.34,28.35,28.3,28.31,33855.799373040754,9.0239,9.0271,9.0112,9.0144,33855.7994
2007-05-16 12:05:00,28.31,28.34,28.31,28.32,153605.0156739812,9.0144,9.0239,9.0144,9.0175,153605.0157
2007-05-16 12:10:00,28.33,28.35,28.32,28.35,69383.49007314524,9.0207,9.0271,9.0175,9.0271,69383.4901
2007-05-16 12:15:00,28.35,28.38,28.34,28.37,75653.08254963427,9.0271,9.0366,9.0239,9.0335,75653.0825
2007-05-16 12:20:00,28.37,28.38,28.35,28.38,139811.91222570534,9.0335,9.0366,9.0271,9.0366,139811.9122
2007-05-16 12:25:00,28.38,28.39,28.35,28.35,86938.34900731452,9.0366,9.0398,9.0271,9.0271,86938.349
2007-05-16 12:30:00,28.35,28.36,28.34,28.35,56217.345872518286,9.0271,9.0303,9.0239,9.0271,56217.3459
2007-05-16 12:35:00,28.34,28.37,28.34,28.35,89655.1724137931,9.0239,9.0335,9.0239,9.0271,89655.1724
2007-05-16 12:40:00,28.34,28.34,28.3,28.31,73563.2183908046,9.0239,9.0239,9.0112,9.0144,73563.2184
2007-05-16 12:45:00,28.31,28.31,28.28,28.29,67502.61233019854,9.0144,9.0144,9.0048,9.008,67502.6123
2007-05-16 12:50:00,28.29,28.33,28.29,28.33,66666.66666666667,9.008,9.0207,9.008,9.0207,66666.6667
2007-05-16 12:55:00,28.32,28.34,28.29,28.34,96551.72413793104,9.0175,9.0239,9.008,9.0239,96551.7241
2007-05-16 13:00:00,28.34,28.35,28.3,28.32,37408.5684430512,9.0239,9.0271,9.0112,9.0175,37408.5684
2007-05-16 13:05:00,28.32,28.32,28.28,28.29,24451.41065830721,9.0175,9.0175,9.0048,9.008,24451.4107
2007-05-16 13:10:00,28.29,28.29,28.26,28.26,58516.19644723093,9.008,9.008,8.9984,8.9984,58516.1964
2007-05-16 13:15:00,28.26,28.29,28.26,28.28,68338.5579937304,8.9984,9.008,8.9984,9.0048,68338.558
2007-05-16 13:20:00,28.28,28.31,28.28,28.3,56217.345872518286,9.0048,9.0144,9.0048,9.0112,56217.3459
2007-05-16 13:25:00,28.3,28.31,28.27,28.3,48902.82131661442,9.0112,9.0144,9.0016,9.0112,48902.8213
2007-05-16 13:30:00,28.3,28.32,28.29,28.31,34482.75862068965,9.0112,9.0175,9.008,9.0144,34482.7586
2007-05-16 13:35:00,28.31,28.32,28.29,28.29,22570.5329153605,9.0144,9.0175,9.008,9.008,22570.5329
2007-05-16 13:40:00,28.28,28.3,28.27,28.29,85475.44409613375,9.0048,9.0112,9.0016,9.008,85475.4441
2007-05-16 13:45:00,28.29,28.31,28.28,28.28,60606.0606060606,9.008,9.0144,9.0048,9.0048,60606.0606
2007-05-16 13:50:00,28.28,28.3,28.26,28.27,268965.5172413793,9.0048,9.0112,8.9984,9.0016,268965.5172
2007-05-16 13:55:00,28.27,28.28,28.24,28.24,64367.81609195402,9.0016,9.0048,8.9921,8.9921,64367.8161
2007-05-16 14:00:00,28.24,28.25,28.22,28.23,130616.50992685476,8.9921,8.9952,8.9857,8.9889,130616.5099
2007-05-16 14:05:00,28.24,28.25,28.22,28.25,92163.00940438872,8.9921,8.9952,8.9857,8.9952,92163.0094
2007-05-16 14:10:00,28.25,28.26,28.23,28.24,63322.88401253918,8.9952,8.9984,8.9889,8.9921,63322.884
2007-05-16 14:15:00,28.24,28.35,28.23,28.23,250992.6854754441,8.9921,9.0271,8.9889,8.9889,250992.6855
2007-05-16 14:20:00,28.23,28.24,28.22,28.22,442424.2424242424,8.9889,8.9921,8.9857,8.9857,442424.2424
2007-05-16 14:25:00,28.22,28.24,28.22,28.24,117241.37931034484,8.9857,8.9921,8.9857,8.9921,117241.3793
2007-05-16 14:30:00,28.24,28.24,28.22,28.22,71055.38140020898,8.9921,8.9921,8.9857,8.9857,71055.3814
2007-05-16 14:35:00,28.22,28.23,28.2,28.22,112016.71891327064,8.9857,8.9889,8.9793,8.9857,112016.7189
2007-05-16 14:40:00,28.21,28.24,28.21,28.23,82131.66144200627,8.9825,8.9921,8.9825,8.9889,82131.6614
2007-05-16 14:45:00,28.23,28.24,28.22,28.24,79414.83803552769,8.9889,8.9921,8.9857,8.9921,79414.838
2007-05-16 14:50:00,28.24,28.24,28.22,28.22,52455.59038662487,8.9921,8.9921,8.9857,8.9857,52455.5904
2007-05-16 14:55:00,28.23,28.24,28.19,28.2,118077.32497387668,8.9889,8.9921,8.9761,8.9793,118077.325
2007-05-16 15:00:00,28.2,28.21,28.19,28.19,70637.40856844305,8.9793,8.9825,8.9761,8.9761,70637.4086
2007-05-16 15:05:00,28.19,28.21,28.19,28.21,54545.454545454544,8.9761,8.9825,8.9761,8.9825,54545.4545
2007-05-16 15:10:00,28.21,28.23,28.21,28.23,96969.69696969696,8.9825,8.9889,8.9825,8.9889,96969.697
2007-05-16 15:15:00,28.23,28.24,28.23,28.23,121630.09404388716,8.9889,8.9921,8.9889,8.9889,121630.094
2007-05-16 15:20:00,28.23,28.24,28.22,28.24,70637.40856844305,8.9889,8.9921,8.9857,8.9921,70637.4086
2007-05-16 15:25:00,28.24,28.26,28.24,28.26,90909.09090909093,8.9921,8.9984,8.9921,8.9984,90909.0909
2007-05-16 15:30:00,28.26,28.29,28.26,28.28,170950.8881922675,8.9984,9.008,8.9984,9.0048,170950.8882
2007-05-16 15:35:00,28.28,28.32,28.28,28.31,155485.8934169279,9.0048,9.0175,9.0048,9.0144,155485.8934
2007-05-16 15:40:00,28.31,28.32,28.29,28.29,157157.78474399162,9.0144,9.0175,9.008,9.008,157157.7847
2007-05-16 15:45:00,28.29,28.29,28.27,28.29,145872.5182863114,9.008,9.008,9.0016,9.008,145872.5183
2007-05-16 15:50:00,28.28,28.32,28.28,28.29,352142.1107628004,9.0048,9.0175,9.0048,9.008,352142.1108
2007-05-16 15:55:00,28.29,28.29,28.26,28.27,365099.2685475444,9.008,9.008,8.9984,9.0016,365099.2685
2007-05-17 09:30:00,28.23,28.26,28.18,28.24,347962.38244514103,8.9889,8.9984,8.973,8.9921,347962.3824
2007-05-17 09:35:00,28.24,28.26,28.21,28.21,82131.66144200627,8.9921,8.9984,8.9825,8.9825,82131.6614
2007-05-17 09:40:00,28.22,28.24,28.2,28.21,98850.57471264368,8.9857,8.9921,8.9793,8.9825,98850.5747
2007-05-17 09:45:00,28.22,28.24,28.15,28.15,127690.7001044932,8.9857,8.9921,8.9634,8.9634,127690.7001
2007-05-17 09:50:00,28.15,28.17,28.13,28.13,34273.772204806686,8.9634,8.9698,8.957,8.957,34273.7722
2007-05-17 09:55:00,28.14,28.16,28.13,28.14,52664.57680250784,8.9602,8.9666,8.957,8.9602,52664.5768
2007-05-17 10:00:00,28.14,28.14,28.06,28.06,119958.2027168234,8.9602,8.9602,8.9347,8.9347,119958.2027
2007-05-17 10:05:00,28.06,28.09,28.06,28.06,65412.74817136886,8.9347,8.9443,8.9347,8.9347,65412.7482
2007-05-17 10:10:00,28.06,28.07,28.02,28.03,94252.87356321838,8.9347,8.9379,8.922,8.9252,94252.8736
2007-05-17 10:15:00,28.03,28.05,28.01,28.03,68338.5579937304,8.9252,8.9316,8.9188,8.9252,68338.558
2007-05-17 10:20:00,28.03,28.1,28.03,28.1,88401.25391849529,8.9252,8.9475,8.9252,8.9475,88401.2539
2007-05-17 10:25:00,28.1,28.13,28.1,28.11,104284.22152560083,8.9475,8.957,8.9475,8.9507,104284.2215
2007-05-17 10:30:00,28.12,28.12,28.1,28.12,98850.57471264368,8.9539,8.9539,8.9475,8.9539,98850.5747
2007-05-17 10:35:00,28.11,28.15,28.11,28.14,117868.33855799372,8.9507,8.9634,8.9507,8.9602,117868.3386
2007-05-17 10:40:00,28.15,28.17,28.14,28.17,162382.44514106584,8.9634,8.9698,8.9602,8.9698,162382.4451
2007-05-17 10:45:00,28.18,28.19,28.15,28.18,79205.85161964472,8.973,8.9761,8.9634,8.973,79205.8516
2007-05-17 10:50:00,28.18,28.2,28.17,28.18,95506.7920585162,8.973,8.9793,8.9698,8.973,95506.7921
2007-05-17 10:55:00,28.19,28.21,28.18,28.19,99895.50679205851,8.9761,8.9825,8.973,8.9761,99895.5068
2007-05-17 11:00:00,28.19,28.24,28.19,28.23,89237.19958202717,8.9761,8.9921,8.9761,8.9889,89237.1996
2007-05-17 11:05:00,28.23,28.26,28.23,28.23,161337.513061651,8.9889,8.9984,8.9889,8.9889,161337.5131
2007-05-17 11:10:00,28.24,28.24,28.23,28.24,136050.1567398119,8.9921,8.9921,8.9889,8.9921,136050.1567
2007-05-17 11:15:00,28.24,28.24,28.22,28.22,39707.419017763845,8.9921,8.9921,8.9857,8.9857,39707.419
2007-05-17 11:20:00,28.22,28.23,28.21,28.22,72936.2591431557,8.9857,8.9889,8.9825,8.9857,72936.2591
2007-05-17 11:25:00,28.22,28.23,28.2,28.21,49947.75339602926,8.9857,8.9889,8.9793,8.9825,49947.7534
2007-05-17 11:30:00,28.21,28.23,28.21,28.23,43887.14733542319,8.9825,8.9889,8.9825,8.9889,43887.1473
2007-05-17 11:35:00,28.23,28.23,28.22,28.22,31556.948798328107,8.9889,8.9889,8.9857,8.9857,31556.9488
2007-05-17 11:40:00,28.22,28.22,28.21,28.22,31765.93521421108,8.9857,8.9857,8.9825,8.9857,31765.9352
2007-05-17 11:45:00,28.22,28.25,28.21,28.25,81922.6750261233,8.9857,8.9952,8.9825,8.9952,81922.675
2007-05-17 11:50:00,28.24,28.25,28.21,28.21,83176.5935214211,8.9921,8.9952,8.9825,8.9825,83176.5935
2007-05-17 11:55:00,28.21,28.22,28.21,28.22,31138.97596656217,8.9825,8.9857,8.9825,8.9857,31138.976
2007-05-17 12:00:00,28.23,28.25,28.22,28.24,69801.46290491118,8.9889,8.9952,8.9857,8.9921,69801.4629
2007-05-17 12:05:00,28.25,28.26,28.22,28.22,91745.03657262278,8.9952,8.9984,8.9857,8.9857,91745.0366
2007-05-17 12:10:00,28.22,28.23,28.22,28.22,51619.644723093,8.9857,8.9889,8.9857,8.9857,51619.6447
2007-05-17 12:15:00,28.23,28.23,28.19,28.19,53082.54963427377,8.9889,8.9889,8.9761,8.9761,53082.5496
2007-05-17 12:20:00,28.19,28.23,28.18,28.23,124973.87669801465,8.9761,8.9889,8.973,8.9889,124973.8767
2007-05-17 12:25:00,28.23,28.24,28.22,28.23,31974.92163009404,8.9889,8.9921,8.9857,8.9889,31974.9216
2007-05-17 12:30:00,28.23,28.24,28.22,28.23,35945.66353187043,8.9889,8.9921,8.9857,8.9889,35945.6635
2007-05-17 12:35:00,28.22,28.22,28.18,28.2,91954.02298850576,8.9857,8.9857,8.973,8.9793,91954.023
2007-05-17 12:40:00,28.2,28.22,28.18,28.18,47648.90282131661,8.9793,8.9857,8.973,8.973,47648.9028
2007-05-17 12:45:00,28.18,28.2,28.16,28.2,49529.780564263325,8.973,8.9793,8.9666,8.9793,49529.7806
2007-05-17 12:50:00,28.2,28.21,28.2,28.2,35318.70428422152,8.9793,8.9825,8.9793,8.9793,35318.7043
2007-05-17 12:55:00,28.2,28.24,28.2,28.22,92998.9550679206,8.9793,8.9921,8.9793,8.9857,92998.9551
2007-05-17 13:00:00,28.22,28.23,28.2,28.23,48484.84848484848,8.9857,8.9889,8.9793,8.9889,48484.8485
2007-05-17 13:05:00,28.23,28.23,28.22,28.22,23406.478578892373,8.9889,8.9889,8.9857,8.9857,23406.4786
2007-05-17 13:10:00,28.22,28.25,28.21,28.22,69592.47648902821,8.9857,8.9952,8.9825,8.9857,69592.4765
2007-05-17 13:15:00,28.21,28.22,28.2,28.22,37199.58202716823,8.9825,8.9857,8.9793,8.9857,37199.582
2007-05-17 13:20:00,28.22,28.23,28.21,28.21,41797.28317659352,8.9857,8.9889,8.9825,8.9825,41797.2832
2007-05-17 13:25:00,28.21,28.22,28.2,28.21,49529.780564263325,8.9825,8.9857,8.9793,8.9825,49529.7806
2007-05-17 13:30:00,28.21,28.22,28.21,28.22,24242.42424242424,8.9825,8.9857,8.9825,8.9857,24242.4242
2007-05-17 13:35:00,28.22,28.23,28.19,28.19,49529.780564263325,8.9857,8.9889,8.9761,8.9761,49529.7806
2007-05-17 13:40:00,28.19,28.2,28.18,28.19,33019.85370950888,8.9761,8.9793,8.973,8.9761,33019.8537
2007-05-17 13:45:00,28.19,28.19,28.16,28.16,28213.166144200623,8.9761,8.9761,8.9666,8.9666,28213.1661
2007-05-17 13:50:00,28.16,28.17,28.13,28.14,41170.32392894461,8.9666,8.9698,8.957,8.9602,41170.3239
2007-05-17 13:55:00,28.14,28.14,28.12,28.12,29049.111807732497,8.9602,8.9602,8.9539,8.9539,29049.1118
2007-05-17 14:00:00,28.12,28.13,28.11,28.12,43887.14733542319,8.9539,8.957,8.9507,8.9539,43887.1473
2007-05-17 14:05:00,28.13,28.15,28.12,28.15,49320.79414838035,8.957,8.9634,8.9539,8.9634,49320.7941
2007-05-17 14:10:00,28.15,28.15,28.13,28.14,39080.45977011494,8.9634,8.9634,8.957,8.9602,39080.4598
2007-05-17 14:15:00,28.14,28.18,28.14,28.17,66875.65308254963,8.9602,8.973,8.9602,8.9698,66875.6531
2007-05-17 14:20:00,28.17,28.17,28.15,28.17,45350.05224660397,8.9698,8.9698,8.9634,8.9698,45350.0522
2007-05-17 14:25:00,28.17,28.18,28.15,28.18,77324.97387669802,8.9698,8.973,8.9634,8.973,77324.9739
2007-05-17 14:30:00,28.17,28.17,28.16,28.16,75026.12330198537,8.9698,8.9698,8.9666,8.9666,75026.1233
2007-05-17 14:35:00,28.16,28.17,28.15,28.16,69801.46290491118,8.9666,8.9698,8.9634,8.9666,69801.4629
2007-05-17 14:40:00,28.16,28.17,28.16,28.17,26750.261233019854,8.9666,8.9698,8.9666,8.9698,26750.2612
2007-05-17 14:45:00,28.17,28.19,28.17,28.19,40543.36468129572,8.9698,8.9761,8.9698,8.9761,40543.3647
2007-05-17 14:50:00,28.18,28.2,28.18,28.2,45350.05224660397,8.973,8.9793,8.973,8.9793,45350.0522
2007-05-17 14:55:00,28.2,28.22,28.2,28.2,84848.48484848485,8.9793,8.9857,8.9793,8.9793,84848.4848
2007-05-17 15:00:00,28.21,28.23,28.2,28.23,107628.00417972832,8.9825,8.9889,8.9793,8.9889,107628.0042
2007-05-17 15:05:00,28.23,28.23,28.19,28.19,77951.93312434692,8.9889,8.9889,8.9761,8.9761,77951.9331
2007-05-17 15:10:00,28.19,28.22,28.19,28.21,66875.65308254963,8.9761,8.9857,8.9761,8.9825,66875.6531
2007-05-17 15:15:00,28.22,28.26,28.21,28.25,91536.0501567398,8.9857,8.9984,8.9825,8.9952,91536.0502
2007-05-17 15:20:00,28.25,28.25,28.21,28.22,125391.84952978056,8.9952,8.9952,8.9825,8.9857,125391.8495
2007-05-17 15:25:00,28.22,28.23,28.2,28.2,68965.5172413793,8.9857,8.9889,8.9793,8.9793,68965.5172
2007-05-17 15:30:00,28.2,28.22,28.19,28.19,86311.38975966562,8.9793,8.9857,8.9761,8.9761,86311.3898
2007-05-17 15:35:00,28.19,28.2,28.16,28.19,119331.2434691745,8.9761,8.9793,8.9666,8.9761,119331.2435
2007-05-17 15:40:00,28.19,28.2,28.15,28.15,81713.68861024034,8.9761,8.9793,8.9634,8.9634,81713.6886
2007-05-17 15:45:00,28.16,28.18,28.15,28.17,133960.29258098223,8.9666,8.973,8.9634,8.9698,133960.2926
2007-05-17 15:50:00,28.18,28.19,28.16,28.18,139602.92580982237,8.973,8.9761,8.9666,8.973,139602.9258
2007-05-17 15:55:00,28.18,28.19,28.15,28.15,196029.2580982236,8.973,8.9761,8.9634,8.9634,196029.2581
2007-05-18 09:30:00,28.22,28.23,28.13,28.21,2109508.881922675,8.9857,8.9889,8.957,8.9825,2109508.8819
2007-05-18 09:35:00,28.22,28.22,28.06,28.15,177429.4670846395,8.9857,8.9857,8.9347,8.9634,177429.4671
2007-05-18 09:40:00,28.14,28.15,28.07,28.12,51410.65830721003,8.9602,8.9634,8.9379,8.9539,51410.6583
2007-05-18 09:45:00,28.12,28.12,28.08,28.1,84012.53918495297,8.9539,8.9539,8.9411,8.9475,84012.5392
2007-05-18 09:50:00,28.08,28.14,28.04,28.05,221316.6144200627,8.9411,8.9602,8.9284,8.9316,221316.6144
2007-05-18 09:55:00,28.04,28.11,28.04,28.07,135214.21107628004,8.9284,8.9507,8.9284,8.9379,135214.2111
2007-05-18 10:00:00,28.06,28.1,28.05,28.06,93207.94148380354,8.9347,8.9475,8.9316,8.9347,93207.9415
2007-05-18 10:05:00,28.06,28.06,28.03,28.06,77742.94670846395,8.9347,8.9347,8.9252,8.9347,77742.9467
2007-05-18 10:10:00,28.06,28.1,28.05,28.09,113479.6238244514,8.9347,8.9475,8.9316,8.9443,113479.6238
2007-05-18 10:15:00,28.09,28.13,28.07,28.11,116823.4064785789,8.9443,8.957,8.9379,8.9507,116823.4065
2007-05-18 10:20:00,28.12,28.18,28.08,28.08,69383.49007314524,8.9539,8.973,8.9411,8.9411,69383.4901
2007-05-18 10:25:00,28.09,28.14,28.09,28.12,51619.644723093,8.9443,8.9602,8.9443,8.9539,51619.6447
2007-05-18 10:30:00,28.12,28.13,28.08,28.12,72100.31347962382,8.9539,8.957,8.9411,8.9539,72100.3135
2007-05-18 10:35:00,28.12,28.13,28.11,28.13,84221.52560083594,8.9539,8.957,8.9507,8.957,84221.5256
2007-05-18 10:40:00,28.12,28.15,28.1,28.13,74399.16405433646,8.9539,8.9634,8.9475,8.957,74399.1641
2007-05-18 10:45:00,28.14,28.15,28.13,28.15,22779.519331243468,8.9602,8.9634,8.957,8.9634,22779.5193
2007-05-18 10:50:00,28.15,28.16,28.14,28.16,64785.78892371996,8.9634,8.9666,8.9602,8.9666,64785.7889
2007-05-18 10:55:00,28.16,28.18,28.16,28.18,22988.50574712644,8.9666,8.973,8.9666,8.973,22988.5057
2007-05-18 11:00:00,28.18,28.18,28.14,28.15,72936.2591431557,8.973,8.973,8.9602,8.9634,72936.2591
2007-05-18 11:05:00,28.15,28.16,28.14,28.15,62277.95193312434,8.9634,8.9666,8.9602,8.9634,62277.9519
2007-05-18 11:10:00,28.15,28.19,28.15,28.18,47230.92998955068,8.9634,8.9761,8.9634,8.973,47230.93
2007-05-18 11:15:00,28.19,28.21,28.18,28.2,93834.90073145244,8.9761,8.9825,8.973,8.9793,93834.9007
2007-05-18 11:20:00,28.2,28.23,28.19,28.21,114524.55590386625,8.9793,8.9889,8.9761,8.9825,114524.5559
2007-05-18 11:25:00,28.21,28.23,28.21,28.23,32810.86729362591,8.9825,8.9889,8.9825,8.9889,32810.8673
2007-05-18 11:30:00,28.23,28.26,28.23,28.25,62695.92476489028,8.9889,8.9984,8.9889,8.9952,62695.9248
2007-05-18 11:35:00,28.25,28.25,28.23,28.23,26750.261233019854,8.9952,8.9952,8.9889,8.9889,26750.2612
2007-05-18 11:40:00,28.23,28.24,28.23,28.23,25496.342737722047,8.9889,8.9921,8.9889,8.9889,25496.3427
2007-05-18 11:45:00,28.23,28.23,28.21,28.22,47230.92998955068,8.9889,8.9889,8.9825,8.9857,47230.93
2007-05-18 11:50:00,28.22,28.23,28.21,28.22,33855.799373040754,8.9857,8.9889,8.9825,8.9857,33855.7994
2007-05-18 11:55:00,28.23,28.29,28.22,28.29,107836.99059561128,8.9889,9.008,8.9857,9.008,107836.9906
2007-05-18 12:00:00,28.29,28.3,28.28,28.28,79832.81086729362,9.008,9.0112,9.0048,9.0048,79832.8109
2007-05-18 12:05:00,28.28,28.28,28.27,28.27,36990.59561128527,9.0048,9.0048,9.0016,9.0016,36990.5956
2007-05-18 12:10:00,28.27,28.28,28.26,28.27,39080.45977011494,9.0016,9.0048,8.9984,9.0016,39080.4598
2007-05-18 12:15:00,28.27,28.29,28.27,28.29,31347.96238244514,9.0016,9.008,9.0016,9.008,31347.9624
2007-05-18 12:20:00,28.29,28.32,28.29,28.31,114733.5423197492,9.008,9.0175,9.008,9.0144,114733.5423
2007-05-18 12:25:00,28.32,28.34,28.32,28.33,70846.39498432602,9.0175,9.0239,9.0175,9.0207,70846.395
2007-05-18 12:30:00,28.33,28.33,28.31,28.32,23406.478578892373,9.0207,9.0207,9.0144,9.0175,23406.4786
2007-05-18 12:35:00,28.32,28.33,28.31,28.32,27795.19331243469,9.0175,9.0207,9.0144,9.0175,27795.1933
2007-05-18 12:40:00,28.32,28.35,28.32,28.35,35318.70428422152,9.0175,9.0271,9.0175,9.0271,35318.7043
2007-05-18 12:45:00,28.35,28.35,28.33,28.33,52873.5632183908,9.0271,9.0271,9.0207,9.0207,52873.5632
2007-05-18 12:50:00,28.33,28.33,28.31,28.32,34900.73145245559,9.0207,9.0207,9.0144,9.0175,34900.7315
2007-05-18 12:55:00,28.32,28.34,28.32,28.32,62486.93834900732,9.0175,9.0239,9.0175,9.0175,62486.9383
2007-05-18 13:00:00,28.32,28.33,28.31,28.31,31765.93521421108,9.0175,9.0207,9.0144,9.0144,31765.9352
2007-05-18 13:05:00,28.31,28.32,28.3,28.3,29049.111807732497,9.0144,9.0175,9.0112,9.0112,29049.1118
2007-05-18 13:10:00,28.3,28.31,28.29,28.3,35945.66353187043,9.0112,9.0144,9.008,9.0112,35945.6635
2007-05-18 13:15:00,28.3,28.31,28.3,28.31,15256.008359456637,9.0112,9.0144,9.0112,9.0144,15256.0084
2007-05-18 13:20:00,28.31,28.32,28.3,28.3,57053.29153605016,9.0144,9.0175,9.0112,9.0112,57053.2915
2007-05-18 13:25:00,28.3,28.31,28.29,28.31,52037.61755485893,9.0112,9.0144,9.008,9.0144,52037.6176
2007-05-18 13:30:00,28.31,28.32,28.3,28.31,73145.24555903867,9.0144,9.0175,9.0112,9.0144,73145.2456
2007-05-18 13:35:00,28.31,28.32,28.31,28.32,33646.81295715778,9.0144,9.0175,9.0144,9.0175,33646.813
2007-05-18 13:40:00,28.32,28.35,28.32,28.35,114524.55590386625,9.0175,9.0271,9.0175,9.0271,114524.5559
2007-05-18 13:45:00,28.35,28.37,28.35,28.37,68965.5172413793,9.0271,9.0335,9.0271,9.0335,68965.5172
2007-05-18 13:50:00,28.36,28.37,28.35,28.36,66875.65308254963,9.0303,9.0335,9.0271,9.0303,66875.6531
2007-05-18 13:55:00,28.36,28.36,28.35,28.36,40752.35109717868,9.0303,9.0303,9.0271,9.0303,40752.3511
2007-05-18 14:00:00,28.36,28.36,28.35,28.36,72936.2591431557,9.0303,9.0303,9.0271,9.0303,72936.2591
2007-05-18 14:05:00,28.35,28.37,28.35,28.37,48484.84848484848,9.0271,9.0335,9.0271,9.0335,48484.8485
2007-05-18 14:10:00,28.36,28.38,28.36,28.37,27795.19331243469,9.0303,9.0366,9.0303,9.0335,27795.1933
2007-05-18 14:15:00,28.37,28.4,28.37,28.39,77951.93312434692,9.0335,9.043,9.0335,9.0398,77951.9331
2007-05-18 14:20:00,28.39,28.41,28.38,28.38,93416.92789968652,9.0398,9.0462,9.0366,9.0366,93416.9279
2007-05-18 14:25:00,28.39,28.4,28.37,28.37,89446.18599791013,9.0398,9.043,9.0335,9.0335,89446.186
2007-05-18 14:30:00,28.37,28.38,28.33,28.35,96551.72413793104,9.0335,9.0366,9.0207,9.0271,96551.7241
2007-05-18 14:35:00,28.35,28.36,28.34,28.35,59561.12852664576,9.0271,9.0303,9.0239,9.0271,59561.1285
2007-05-18 14:40:00,28.35,28.35,28.3,28.3,126436.7816091954,9.0271,9.0271,9.0112,9.0112,126436.7816
2007-05-18 14:45:00,28.31,28.34,28.3,28.34,78996.86520376176,9.0144,9.0239,9.0112,9.0239,78996.8652
2007-05-18 14:50:00,28.33,28.35,28.33,28.34,108045.97701149424,9.0207,9.0271,9.0207,9.0239,108045.977
2007-05-18 14:55:00,28.34,28.37,28.34,28.35,80250.78369905955,9.0239,9.0335,9.0239,9.0271,80250.7837
2007-05-18 15:00:00,28.35,28.37,28.35,28.35,56635.31870428422,9.0271,9.0335,9.0271,9.0271,56635.3187
2007-05-18 15:05:00,28.35,28.36,28.33,28.35,160710.55381400208,9.0271,9.0303,9.0207,9.0271,160710.5538
2007-05-18 15:10:00,28.34,28.36,28.33,28.36,124973.87669801465,9.0239,9.0303,9.0207,9.0303,124973.8767
2007-05-18 15:15:00,28.35,28.38,28.34,28.37,98014.6290491118,9.0271,9.0366,9.0239,9.0335,98014.629
2007-05-18 15:20:00,28.37,28.42,28.37,28.41,152351.09717868338,9.0335,9.0494,9.0335,9.0462,152351.0972
2007-05-18 15:25:00,28.41,28.42,28.4,28.42,97805.64263322884,9.0462,9.0494,9.043,9.0494,97805.6426
2007-05-18 15:30:00,28.42,28.43,28.42,28.43,142528.7356321839,9.0494,9.0526,9.0494,9.0526,142528.7356
2007-05-18 15:35:00,28.43,28.43,28.4,28.4,236990.59561128527,9.0526,9.0526,9.043,9.043,236990.5956
2007-05-18 15:40:00,28.4,28.44,28.4,28.42,228422.1525600836,9.043,9.0557,9.043,9.0494,228422.1526
2007-05-18 15:45:00,28.42,28.44,28.41,28.42,161546.49947753394,9.0494,9.0557,9.0462,9.0494,161546.4995
2007-05-18 15:50:00,28.42,28.46,28.41,28.45,312852.6645768025,9.0494,9.0621,9.0462,9.0589,312852.6646
2007-05-18 15:55:00,28.45,28.47,28.41,28.44,436572.6227795193,9.0589,9.0653,9.0462,9.0557,436572.6228
2007-05-21 09:30:00,28.35,28.4,28.19,28.26,283803.55276907,9.0271,9.043,8.9761,8.9984,283803.5528
2007-05-21 09:35:00,28.27,28.38,28.23,28.23,140438.87147335423,9.0016,9.0366,8.9889,8.9889,140438.8715
2007-05-21 09:40:00,28.24,28.29,28.18,28.2,100940.43887147336,8.9921,9.008,8.973,8.9793,100940.4389
2007-05-21 09:45:00,28.2,28.26,28.19,28.26,114524.55590386625,8.9793,8.9984,8.9761,8.9984,114524.5559
2007-05-21 09:50:00,28.26,28.27,28.25,28.25,76907.00104493208,8.9984,9.0016,8.9952,8.9952,76907.001
2007-05-21 09:55:00,28.25,28.27,28.24,28.25,114315.56948798327,8.9952,9.0016,8.9921,8.9952,114315.5695
2007-05-21 10:00:00,28.26,28.28,28.25,28.26,96760.710553814,8.9984,9.0048,8.9952,8.9984,96760.7106
2007-05-21 10:05:00,28.26,28.32,28.26,28.31,132497.38766980145,8.9984,9.0175,8.9984,9.0144,132497.3877
2007-05-21 10:10:00,28.31,28.31,28.26,28.26,87983.28108672936,9.0144,9.0144,8.9984,8.9984,87983.2811
2007-05-21 10:15:00,28.26,28.29,28.25,28.26,201462.90491118075,8.9984,9.008,8.9952,8.9984,201462.9049
2007-05-21 10:20:00,28.26,28.27,28.24,28.24,50992.685475444094,8.9984,9.0016,8.9921,8.9921,50992.6855
2007-05-21 10:25:00,28.24,28.25,28.22,28.22,61233.01985370951,8.9921,8.9952,8.9857,8.9857,61233.0199
2007-05-21 10:30:00,28.22,28.23,28.2,28.2,62277.95193312434,8.9857,8.9889,8.9793,8.9793,62277.9519
2007-05-21 10:35:00,28.2,28.2,28.17,28.17,77324.97387669802,8.9793,8.9793,8.9698,8.9698,77324.9739
2007-05-21 10:40:00,28.17,28.17,28.16,28.17,54754.44096133751,8.9698,8.9698,8.9666,8.9698,54754.441
2007-05-21 10:45:00,28.17,28.19,28.15,28.17,75444.0961337513,8.9698,8.9761,8.9634,8.9698,75444.0961
2007-05-21 10:50:00,28.17,28.22,28.16,28.21,96760.710553814,8.9698,8.9857,8.9666,8.9825,96760.7106
2007-05-21 10:55:00,28.2,28.21,28.19,28.19,98641.5882967607,8.9793,8.9825,8.9761,8.9761,98641.5883
2007-05-21 11:00:00,28.19,28.2,28.18,28.2,46603.97074190177,8.9761,8.9793,8.973,8.9793,46603.9707
2007-05-21 11:05:00,28.2,28.21,28.19,28.2,50574.71264367816,8.9793,8.9825,8.9761,8.9793,50574.7126
2007-05-21 11:10:00,28.2,28.21,28.19,28.2,42842.21525600836,8.9793,8.9825,8.9761,8.9793,42842.2153
2007-05-21 11:15:00,28.19,28.2,28.17,28.18,54963.42737722048,8.9761,8.9793,8.9698,8.973,54963.4274
2007-05-21 11:20:00,28.18,28.18,28.15,28.15,68756.53082549635,8.973,8.973,8.9634,8.9634,68756.5308
2007-05-21 11:25:00,28.15,28.15,28.13,28.13,97387.66980146292,8.9634,8.9634,8.957,8.957,97387.6698
2007-05-21 11:30:00,28.13,28.13,28.09,28.12,85057.4712643678,8.957,8.957,8.9443,8.9539,85057.4713
2007-05-21 11:35:00,28.11,28.12,28.07,28.07,151515.15151515152,8.9507,8.9539,8.9379,8.9379,151515.1515
2007-05-21 11:40:00,28.08,28.12,28.06,28.12,91745.03657262278,8.9411,8.9539,8.9347,8.9539,91745.0366
2007-05-21 11:45:00,28.12,28.13,28.12,28.12,39707.419017763845,8.9539,8.957,8.9539,8.9539,39707.419
2007-05-21 11:50:00,28.12,28.13,28.1,28.12,33019.85370950888,8.9539,8.957,8.9475,8.9539,33019.8537
2007-05-21 11:55:00,28.12,28.12,28.09,28.09,72727.27272727272,8.9539,8.9539,8.9443,8.9443,72727.2727
2007-05-21 12:00:00,28.09,28.09,28.08,28.08,78160.91954022988,8.9443,8.9443,8.9411,8.9411,78160.9195
2007-05-21 12:05:00,28.08,28.14,28.08,28.14,108045.97701149424,8.9411,8.9602,8.9411,8.9602,108045.977
2007-05-21 12:10:00,28.14,28.17,28.14,28.16,96133.7513061651,8.9602,8.9698,8.9602,8.9666,96133.7513
2007-05-21 12:15:00,28.17,28.18,28.16,28.18,63531.87042842215,8.9698,8.973,8.9666,8.973,63531.8704
2007-05-21 12:20:00,28.18,28.2,28.17,28.18,77324.97387669802,8.973,8.9793,8.9698,8.973,77324.9739
2007-05-21 12:25:00,28.18,28.18,28.16,28.16,41797.28317659352,8.973,8.973,8.9666,8.9666,41797.2832
2007-05-21 12:30:00,28.16,28.2,28.16,28.18,62277.95193312434,8.9666,8.9793,8.9666,8.973,62277.9519
2007-05-21 12:35:00,28.18,28.18,28.12,28.12,74817.1368861024,8.973,8.973,8.9539,8.9539,74817.1369
2007-05-21 12:40:00,28.11,28.12,28.08,28.08,40334.37826541275,8.9507,8.9539,8.9411,8.9411,40334.3783
2007-05-21 12:45:00,28.08,28.09,28.07,28.09,35527.69070010449,8.9411,8.9443,8.9379,8.9443,35527.6907
2007-05-21 12:50:00,28.08,28.1,28.07,28.08,35945.66353187043,8.9411,8.9475,8.9379,8.9411,35945.6635
2007-05-21 12:55:00,28.08,28.08,28.04,28.04,82758.62068965517,8.9411,8.9411,8.9284,8.9284,82758.6207
2007-05-21 13:00:00,28.05,28.07,28.04,28.06,121212.1212121212,8.9316,8.9379,8.9284,8.9347,121212.1212
2007-05-21 13:05:00,28.06,28.07,28.04,28.04,62068.96551724138,8.9347,8.9379,8.9284,8.9284,62068.9655
2007-05-21 13:10:00,28.04,28.06,28.04,28.05,122466.039707419,8.9284,8.9347,8.9284,8.9316,122466.0397
2007-05-21 13:15:00,28.06,28.08,28.05,28.08,32392.89446185997,8.9347,8.9411,8.9316,8.9411,32392.8945
2007-05-21 13:20:00,28.07,28.12,28.07,28.12,48902.82131661442,8.9379,8.9539,8.9379,8.9539,48902.8213
2007-05-21 13:25:00,28.12,28.14,28.09,28.09,83176.5935214211,8.9539,8.9602,8.9443,8.9443,83176.5935
2007-05-21 13:30:00,28.1,28.1,28.07,28.07,81504.70219435736,8.9475,8.9475,8.9379,8.9379,81504.7022
2007-05-21 13:35:00,28.07,28.09,28.06,28.09,67711.59874608151,8.9379,8.9443,8.9347,8.9443,67711.5987
2007-05-21 13:40:00,28.09,28.1,28.07,28.07,73354.23197492163,8.9443,8.9475,8.9379,8.9379,73354.232
2007-05-21 13:45:00,28.07,28.07,28.04,28.06,60188.08777429467,8.9379,8.9379,8.9284,8.9347,60188.0878
2007-05-21 13:50:00,28.06,28.07,28.05,28.06,42842.21525600836,8.9347,8.9379,8.9316,8.9347,42842.2153
2007-05-21 13:55:00,28.06,28.06,28.05,28.05,25705.329153605016,8.9347,8.9347,8.9316,8.9316,25705.3292
2007-05-21 14:00:00,28.05,28.08,28.04,28.04,84639.49843260187,8.9316,8.9411,8.9284,8.9284,84639.4984
2007-05-21 14:05:00,28.04,28.05,28.04,28.05,56635.31870428422,8.9284,8.9316,8.9284,8.9316,56635.3187
2007-05-21 14:10:00,28.05,28.06,28.04,28.04,78787.87878787878,8.9316,8.9347,8.9284,8.9284,78787.8788
2007-05-21 14:15:00,28.04,28.05,28.03,28.04,82549.6342737722,8.9284,8.9316,8.9252,8.9284,82549.6343
2007-05-21 14:20:00,28.04,28.04,28.03,28.03,37199.58202716823,8.9284,8.9284,8.9252,8.9252,37199.582
2007-05-21 14:25:00,28.04,28.04,28.02,28.02,62277.95193312434,8.9284,8.9284,8.922,8.922,62277.9519
2007-05-21 14:30:00,28.02,28.03,28.01,28.02,52664.57680250784,8.922,8.9252,8.9188,8.922,52664.5768
2007-05-21 14:35:00,28.02,28.04,28.02,28.04,55172.41379310345,8.922,8.9284,8.922,8.9284,55172.4138
2007-05-21 14:40:00,28.04,28.04,28.03,28.03,43469.17450365726,8.9284,8.9284,8.9252,8.9252,43469.1745
2007-05-21 14:45:00,28.03,28.05,28.03,28.05,63949.843260188085,8.9252,8.9316,8.9252,8.9316,63949.8433
2007-05-21 14:50:00,28.05,28.06,28.04,28.04,96760.710553814,8.9316,8.9347,8.9284,8.9284,96760.7106
2007-05-21 14:55:00,28.04,28.05,28.01,28.03,86102.40334378266,8.9284,8.9316,8.9188,8.9252,86102.4033
2007-05-21 15:00:00,28.03,28.04,28.0,28.03,93207.94148380354,8.9252,8.9284,8.9156,8.9252,93207.9415
2007-05-21 15:05:00,28.03,28.03,27.99,28.0,155276.90700104492,8.9252,8.9252,8.9125,8.9156,155276.907
2007-05-21 15:10:00,28.0,28.05,28.0,28.05,101567.39811912226,8.9156,8.9316,8.9156,8.9316,101567.3981
2007-05-21 15:15:00,28.05,28.07,28.05,28.07,106165.09926854754,8.9316,8.9379,8.9316,8.9379,106165.0993
2007-05-21 15:20:00,28.07,28.08,28.05,28.07,98223.61546499476,8.9379,8.9411,8.9316,8.9379,98223.6155
2007-05-21 15:25:00,28.07,28.08,28.02,28.03,114524.55590386625,8.9379,8.9411,8.922,8.9252,114524.5559
2007-05-21 15:30:00,28.03,28.04,28.02,28.03,87983.28108672936,8.9252,8.9284,8.922,8.9252,87983.2811
2007-05-21 15:35:00,28.03,28.04,28.02,28.02,95088.81922675026,8.9252,8.9284,8.922,8.922,95088.8192
2007-05-21 15:40:00,28.03,28.07,28.02,28.05,245350.052246604,8.9252,8.9379,8.922,8.9316,245350.0522
2007-05-21 15:45:00,28.05,28.06,28.04,28.04,139811.91222570534,8.9316,8.9347,8.9284,8.9284,139811.9122
2007-05-21 15:50:00,28.04,28.17,28.03,28.05,262277.95193312434,8.9284,8.9698,8.9252,8.9316,262277.9519
2007-05-21 15:55:00,28.04,28.05,28.03,28.04,249738.7669801463,8.9284,8.9316,8.9252,8.9284,249738.767
2007-05-22 09:30:00,27.94,27.99,27.87,27.87,322466.039707419,8.8965,8.9125,8.8742,8.8742,322466.0397
2007-05-22 09:35:00,27.87,27.92,27.87,27.88,171159.87460815045,8.8742,8.8902,8.8742,8.8774,171159.8746
2007-05-22 09:40:00,27.88,27.88,27.77,27.84,199582.02716823405,8.8774,8.8774,8.8424,8.8647,199582.0272
2007-05-22 09:45:00,27.83,27.83,27.73,27.74,445350.052246604,8.8615,8.8615,8.8297,8.8329,445350.0522
2007-05-22 09:50:00,27.75,27.79,27.71,27.71,128944.618599791,8.836,8.8488,8.8233,8.8233,128944.6186
2007-05-22 09:55:00,27.71,27.72,27.67,27.71,149216.30094043887,8.8233,8.8265,8.8106,8.8233,149216.3009
2007-05-22 10:00:00,27.71,27.73,27.69,27.69,174085.68443051202,8.8233,8.8297,8.8169,8.8169,174085.6844
2007-05-22 10:05:00,27.69,27.7,27.66,27.69,121839.0804597701,8.8169,8.8201,8.8074,8.8169,121839.0805
2007-05-22 10:10:00,27.7,27.72,27.69,27.7,139184.95297805642,8.8201,8.8265,8.8169,8.8201,139184.953
2007-05-22 10:15:00,27.7,27.71,27.69,27.7,97596.65621734588,8.8201,8.8233,8.8169,8.8201,97596.6562
2007-05-22 10:20:00,27.7,27.7,27.64,27.65,119958.2027168234,8.8201,8.8201,8.801,8.8042,119958.2027
2007-05-22 10:25:00,27.64,27.64,27.58,27.6,282967.60710553813,8.801,8.801,8.7819,8.7883,282967.6071
2007-05-22 10:30:00,27.6,27.68,27.6,27.68,228631.1389759665,8.7883,8.8137,8.7883,8.8137,228631.139
2007-05-22 10:35:00,27.68,27.68,27.64,27.65,111598.7460815047,8.8137,8.8137,8.801,8.8042,111598.7461
2007-05-22 10:40:00,27.65,27.68,27.64,27.67,123928.94461859978,8.8042,8.8137,8.801,8.8106,123928.9446
2007-05-22 10:45:00,27.67,27.67,27.6,27.61,608150.4702194358,8.8106,8.8106,8.7883,8.7915,608150.4702
2007-05-22 10:50:00,27.62,27.62,27.59,27.61,293625.9143155695,8.7946,8.7946,8.7851,8.7915,293625.9143
2007-05-22 10:55:00,27.61,27.64,27.6,27.62,97387.66980146292,8.7915,8.801,8.7883,8.7946,97387.6698
2007-05-22 11:00:00,27.62,27.63,27.59,27.6,203134.7962382445,8.7946,8.7978,8.7851,8.7883,203134.7962
2007-05-22 11:05:00,27.61,27.62,27.59,27.6,169905.95611285267,8.7915,8.7946,8.7851,8.7883,169905.9561
2007-05-22 11:10:00,27.6,27.6,27.58,27.58,100731.45245559038,8.7883,8.7883,8.7819,8.7819,100731.4525
2007-05-22 11:15:00,27.59,27.59,27.56,27.57,50783.69905956113,8.7851,8.7851,8.7755,8.7787,50783.6991
2007-05-22 11:20:00,27.56,27.63,27.56,27.62,87565.30825496343,8.7755,8.7978,8.7755,8.7946,87565.3083
2007-05-22 11:25:00,27.62,27.63,27.6,27.62,82131.66144200627,8.7946,8.7978,8.7883,8.7946,82131.6614
2007-05-22 11:30:00,27.62,27.62,27.59,27.59,101567.39811912226,8.7946,8.7946,8.7851,8.7851,101567.3981
2007-05-22 11:35:00,27.6,27.6,27.58,27.6,56844.305120167184,8.7883,8.7883,8.7819,8.7883,56844.3051
2007-05-22 11:40:00,27.59,27.6,27.57,27.58,46394.984326018806,8.7851,8.7883,8.7787,8.7819,46394.9843
2007-05-22 11:45:00,27.58,27.61,27.57,27.6,139393.9393939394,8.7819,8.7915,8.7787,8.7883,139393.9394
2007-05-22 11:50:00,27.59,27.61,27.59,27.6,168025.07836990594,8.7851,8.7915,8.7851,8.7883,168025.0784
2007-05-22 11:55:00,27.6,27.64,27.59,27.64,191640.5433646813,8.7883,8.801,8.7851,8.801,191640.5434
2007-05-22 12:00:00,27.64,27.65,27.63,27.63,285684.4305120167,8.801,8.8042,8.7978,8.7978,285684.4305
2007-05-22 12:05:00,27.63,27.64,27.62,27.62,128944.618599791,8.7978,8.801,8.7946,8.7946,128944.6186
2007-05-22 12:10:00,27.63,27.64,27.61,27.61,187878.78787878787,8.7978,8.801,8.7915,8.7915,187878.7879
2007-05-22 12:15:00,27.61,27.62,27.6,27.6,101985.3709508882,8.7915,8.7946,8.7883,8.7883,101985.371
2007-05-22 12:20:00,27.6,27.62,27.6,27.6,139811.91222570534,8.7883,8.7946,8.7883,8.7883,139811.9122
2007-05-22 12:25:00,27.61,27.61,27.59,27.6,102403.34378265412,8.7915,8.7915,8.7851,8.7883,102403.3438
2007-05-22 12:30:00,27.6,27.6,27.58,27.6,76489.02821316614,8.7883,8.7883,8.7819,8.7883,76489.0282
2007-05-22 12:35:00,27.6,27.61,27.59,27.59,72100.31347962382,8.7883,8.7915,8.7851,8.7851,72100.3135
2007-05-22 12:40:00,27.6,27.6,27.59,27.6,75444.0961337513,8.7883,8.7883,8.7851,8.7883,75444.0961
2007-05-22 12:45:00,27.6,27.61,27.6,27.6,121839.0804597701,8.7883,8.7915,8.7883,8.7883,121839.0805
2007-05-22 12:50:00,27.6,27.63,27.6,27.63,79205.85161964472,8.7883,8.7978,8.7883,8.7978,79205.8516
2007-05-22 12:55:00,27.63,27.64,27.62,27.63,149634.2737722048,8.7978,8.801,8.7946,8.7978,149634.2738
2007-05-22 13:00:00,27.63,27.63,27.61,27.61,185997.9101358412,8.7978,8.7978,8.7915,8.7915,185997.9101
2007-05-22 13:05:00,27.61,27.63,27.6,27.63,127899.68652037616,8.7915,8.7978,8.7883,8.7978,127899.6865
2007-05-22 13:10:00,27.63,27.64,27.6,27.6,177638.45350052245,8.7978,8.801,8.7883,8.7883,177638.4535
2007-05-22 13:15:00,27.6,27.61,27.59,27.6,49947.75339602926,8.7883,8.7915,8.7851,8.7883,49947.7534
2007-05-22 13:20:00,27.6,27.6,27.6,27.6,18599.79101358412,8.7883,8.7883,8.7883,8.7883,18599.791
2007-05-22 13:25:00,27.6,27.61,27.6,27.61,42842.21525600836,8.7883,8.7915,8.7883,8.7915,42842.2153
2007-05-22 13:30:00,27.61,27.62,27.6,27.62,51410.65830721003,8.7915,8.7946,8.7883,8.7946,51410.6583
2007-05-22 13:35:00,27.62,27.62,27.6,27.6,68338.5579937304,8.7946,8.7946,8.7883,8.7883,68338.558
2007-05-22 13:40:00,27.6,27.65,27.6,27.65,183699.05956112847,8.7883,8.8042,8.7883,8.8042,183699.0596
2007-05-22 13:45:00,27.65,27.65,27.63,27.63,67502.61233019854,8.8042,8.8042,8.7978,8.7978,67502.6123
2007-05-22 13:50:00,27.64,27.67,27.64,27.66,327063.7408568443,8.801,8.8106,8.801,8.8074,327063.7409
2007-05-22 13:55:00,27.67,27.67,27.64,27.65,131243.46917450364,8.8106,8.8106,8.801,8.8042,131243.4692
2007-05-22 14:00:00,27.64,27.66,27.63,27.66,90909.09090909093,8.801,8.8074,8.7978,8.8074,90909.0909
2007-05-22 14:05:00,27.66,27.67,27.65,27.67,131034.48275862068,8.8074,8.8106,8.8042,8.8106,131034.4828
2007-05-22 14:10:00,27.67,27.67,27.65,27.66,139602.92580982237,8.8106,8.8106,8.8042,8.8074,139602.9258
2007-05-22 14:15:00,27.66,27.67,27.65,27.66,86311.38975966562,8.8074,8.8106,8.8042,8.8074,86311.3898
2007-05-22 14:20:00,27.67,27.67,27.66,27.66,66875.65308254963,8.8106,8.8106,8.8074,8.8074,66875.6531
2007-05-22 14:25:00,27.67,27.67,27.65,27.66,153605.0156739812,8.8106,8.8106,8.8042,8.8074,153605.0157
2007-05-22 14:30:00,27.67,27.67,27.66,27.67,225496.34273772204,8.8106,8.8106,8.8074,8.8106,225496.3427
2007-05-22 14:35:00,27.66,27.67,27.62,27.62,127063.7408568443,8.8074,8.8106,8.7946,8.7946,127063.7409
2007-05-22 14:40:00,27.62,27.64,27.62,27.64,103448.27586206896,8.7946,8.801,8.7946,8.801,103448.2759
2007-05-22 14:45:00,27.64,27.65,27.62,27.63,145036.57262277952,8.801,8.8042,8.7946,8.7978,145036.5726
2007-05-22 14:50:00,27.63,27.64,27.62,27.62,96342.73772204808,8.7978,8.801,8.7946,8.7946,96342.7377
2007-05-22 14:55:00,27.62,27.63,27.61,27.62,95506.7920585162,8.7946,8.7978,8.7915,8.7946,95506.7921
2007-05-22 15:00:00,27.62,27.62,27.62,27.62,67502.61233019854,8.7946,8.7946,8.7946,8.7946,67502.6123
2007-05-22 15:05:00,27.62,27.64,27.62,27.62,183908.0459770115,8.7946,8.801,8.7946,8.7946,183908.046
2007-05-22 15:10:00,27.62,27.63,27.61,27.61,115151.51515151517,8.7946,8.7978,8.7915,8.7915,115151.5152
2007-05-22 15:15:00,27.61,27.62,27.6,27.62,107210.03134796236,8.7915,8.7946,8.7883,8.7946,107210.0313
2007-05-22 15:20:00,27.62,27.64,27.62,27.62,134378.26541274818,8.7946,8.801,8.7946,8.7946,134378.2654
2007-05-22 15:25:00,27.63,27.63,27.61,27.62,232810.8672936259,8.7978,8.7978,8.7915,8.7946,232810.8673
2007-05-22 15:30:00,27.63,27.67,27.63,27.66,124137.93103448275,8.7978,8.8106,8.7978,8.8074,124137.931
2007-05-22 15:35:00,27.66,27.66,27.65,27.65,240125.39184952973,8.8074,8.8074,8.8042,8.8042,240125.3918
2007-05-22 15:40:00,27.65,27.67,27.64,27.66,239080.4597701149,8.8042,8.8106,8.801,8.8074,239080.4598
2007-05-22 15:45:00,27.66,27.68,27.63,27.64,200000.0,8.8074,8.8137,8.7978,8.801,200000.0
2007-05-22 15:50:00,27.64,27.64,27.62,27.62,231556.9487983281,8.801,8.801,8.7946,8.7946,231556.9488
2007-05-22 15:55:00,27.62,27.62,27.59,27.6,382863.1138975967,8.7946,8.7946,8.7851,8.7883,382863.1139
2007-05-23 09:30:00,27.61,27.78,27.57,27.68,367607.10553814,8.7915,8.8456,8.7787,8.8137,367607.1055
2007-05-23 09:35:00,27.67,27.7,27.6,27.62,212748.17136886105,8.8106,8.8201,8.7883,8.7946,212748.1714
2007-05-23 09:40:00,27.64,27.7,27.62,27.66,87356.32183908045,8.801,8.8201,8.7946,8.8074,87356.3218
2007-05-23 09:45:00,27.66,27.67,27.63,27.64,42215.25600835946,8.8074,8.8106,8.7978,8.801,42215.256
2007-05-23 09:50:00,27.65,27.66,27.6,27.6,62904.91118077325,8.8042,8.8074,8.7883,8.7883,62904.9112
2007-05-23 09:55:00,27.6,27.63,27.56,27.56,259352.1421107628,8.7883,8.7978,8.7755,8.7755,259352.1421
2007-05-23 10:00:00,27.57,27.61,27.55,27.58,87774.29467084639,8.7787,8.7915,8.7724,8.7819,87774.2947
2007-05-23 10:05:00,27.58,27.62,27.58,27.62,53500.52246603971,8.7819,8.7946,8.7819,8.7946,53500.5225
2007-05-23 10:10:00,27.62,27.66,27.61,27.65,51828.631138975965,8.7946,8.8074,8.7915,8.8042,51828.6311
2007-05-23 10:15:00,27.65,27.67,27.6,27.62,137095.08881922674,8.8042,8.8106,8.7883,8.7946,137095.0888
2007-05-23 10:20:00,27.62,27.62,27.57,27.58,136677.1159874608,8.7946,8.7946,8.7787,8.7819,136677.116
2007-05-23 10:25:00,27.57,27.61,27.51,27.6,134796.2382445141,8.7787,8.7915,8.7596,8.7883,134796.2382
2007-05-23 10:30:00,27.6,27.66,27.58,27.63,149007.3145245559,8.7883,8.8074,8.7819,8.7978,149007.3145
2007-05-23 10:35:00,27.63,27.66,27.62,27.64,67502.61233019854,8.7978,8.8074,8.7946,8.801,67502.6123
2007-05-23 10:40:00,27.64,27.66,27.61,27.61,114524.55590386625,8.801,8.8074,8.7915,8.7915,114524.5559
2007-05-23 10:45:00,27.62,27.63,27.6,27.62,36572.62277951933,8.7946,8.7978,8.7883,8.7946,36572.6228
2007-05-23 10:50:00,27.62,27.64,27.6,27.62,40125.39184952978,8.7946,8.801,8.7883,8.7946,40125.3918
2007-05-23 10:55:00,27.63,27.63,27.59,27.61,47648.90282131661,8.7978,8.7978,8.7851,8.7915,47648.9028
2007-05-23 11:00:00,27.61,27.62,27.59,27.6,64785.78892371996,8.7915,8.7946,8.7851,8.7883,64785.7889
2007-05-23 11:05:00,27.61,27.63,27.6,27.63,41588.29676071055,8.7915,8.7978,8.7883,8.7978,41588.2968
2007-05-23 11:10:00,27.63,27.63,27.58,27.59,99477.53396029258,8.7978,8.7978,8.7819,8.7851,99477.534
2007-05-23 11:15:00,27.59,27.61,27.55,27.6,73772.20480668756,8.7851,8.7915,8.7724,8.7883,73772.2048
2007-05-23 11:20:00,27.6,27.61,27.56,27.6,148171.36886102404,8.7883,8.7915,8.7755,8.7883,148171.3689
2007-05-23 11:25:00,27.6,27.61,27.6,27.6,27377.220480668755,8.7883,8.7915,8.7883,8.7883,27377.2205
2007-05-23 11:30:00,27.6,27.61,27.58,27.6,64576.80250783699,8.7883,8.7915,8.7819,8.7883,64576.8025
2007-05-23 11:35:00,27.6,27.61,27.6,27.6,49738.76698014629,8.7883,8.7915,8.7883,8.7883,49738.767
2007-05-23 11:40:00,27.61,27.62,27.58,27.62,75026.12330198537,8.7915,8.7946,8.7819,8.7946,75026.1233
2007-05-23 11:45:00,27.62,27.63,27.61,27.61,85057.4712643678,8.7946,8.7978,8.7915,8.7915,85057.4713
2007-05-23 11:50:00,27.62,27.62,27.61,27.61,42424.24242424242,8.7946,8.7946,8.7915,8.7915,42424.2424
2007-05-23 11:55:00,27.61,27.62,27.6,27.61,47439.91640543364,8.7915,8.7946,8.7883,8.7915,47439.9164
2007-05-23 12:00:00,27.6,27.62,27.6,27.61,45350.05224660397,8.7883,8.7946,8.7883,8.7915,45350.0522
2007-05-23 12:05:00,27.61,27.61,27.6,27.61,26332.28840125392,8.7915,8.7915,8.7883,8.7915,26332.2884
2007-05-23 12:10:00,27.61,27.61,27.6,27.61,52455.59038662487,8.7915,8.7915,8.7883,8.7915,52455.5904
2007-05-23 12:15:00,27.61,27.62,27.61,27.62,59352.1421107628,8.7915,8.7946,8.7915,8.7946,59352.1421
2007-05-23 12:20:00,27.61,27.62,27.61,27.61,27586.206896551725,8.7915,8.7946,8.7915,8.7915,27586.2069
2007-05-23 12:25:00,27.61,27.62,27.6,27.6,41170.32392894461,8.7915,8.7946,8.7883,8.7883,41170.3239
2007-05-23 12:30:00,27.6,27.62,27.59,27.61,72936.2591431557,8.7883,8.7946,8.7851,8.7915,72936.2591
2007-05-23 12:35:00,27.61,27.61,27.59,27.6,27377.220480668755,8.7915,8.7915,8.7851,8.7883,27377.2205
2007-05-23 12:40:00,27.6,27.62,27.59,27.61,22570.5329153605,8.7883,8.7946,8.7851,8.7915,22570.5329
2007-05-23 12:45:00,27.61,27.62,27.59,27.62,24242.42424242424,8.7915,8.7946,8.7851,8.7946,24242.4242
2007-05-23 12:50:00,27.62,27.63,27.61,27.62,75653.08254963427,8.7946,8.7978,8.7915,8.7946,75653.0825
2007-05-23 12:55:00,27.62,27.63,27.62,27.63,42424.24242424242,8.7946,8.7978,8.7946,8.7978,42424.2424
2007-05-23 13:00:00,27.63,27.63,27.61,27.62,53291.53605015674,8.7978,8.7978,8.7915,8.7946,53291.5361
2007-05-23 13:05:00,27.62,27.63,27.61,27.62,56426.33228840125,8.7946,8.7978,8.7915,8.7946,56426.3323
2007-05-23 13:10:00,27.62,27.63,27.59,27.63,1278160.91954023,8.7946,8.7978,8.7851,8.7978,1278160.9195
2007-05-23 13:15:00,27.63,27.63,27.61,27.61,39080.45977011494,8.7978,8.7978,8.7915,8.7915,39080.4598
2007-05-23 13:20:00,27.61,27.62,27.6,27.61,45977.01149425288,8.7915,8.7946,8.7883,8.7915,45977.0115
2007-05-23 13:25:00,27.6,27.63,27.58,27.6,172413.79310344826,8.7883,8.7978,8.7819,8.7883,172413.7931
2007-05-23 13:30:00,27.61,27.61,27.57,27.57,55381.400208986415,8.7915,8.7915,8.7787,8.7787,55381.4002
2007-05-23 13:35:00,27.58,27.59,27.57,27.58,52455.59038662487,8.7819,8.7851,8.7787,8.7819,52455.5904
2007-05-23 13:40:00,27.58,27.61,27.58,27.6,133960.29258098223,8.7819,8.7915,8.7819,8.7883,133960.2926
2007-05-23 13:45:00,27.6,27.6,27.54,27.56,195611.28526645768,8.7883,8.7883,8.7692,8.7755,195611.2853
2007-05-23 13:50:00,27.56,27.57,27.54,27.54,58516.19644723093,8.7755,8.7787,8.7692,8.7692,58516.1964
2007-05-23 13:55:00,27.55,27.57,27.52,27.54,61024.03343782654,8.7724,8.7787,8.7628,8.7692,61024.0334
2007-05-23 14:00:00,27.54,27.54,27.48,27.48,101985.3709508882,8.7692,8.7692,8.7501,8.7501,101985.371
2007-05-23 14:05:00,27.49,27.51,27.47,27.5,217763.84535005223,8.7532,8.7596,8.7469,8.7564,217763.8454
2007-05-23 14:10:00,27.5,27.51,27.49,27.5,46185.99791013584,8.7564,8.7596,8.7532,8.7564,46185.9979
2007-05-23 14:15:00,27.5,27.51,27.44,27.44,156948.79832810868,8.7564,8.7596,8.7373,8.7373,156948.7983
2007-05-23 14:20:00,27.44,27.45,27.38,27.43,167816.091954023,8.7373,8.7405,8.7182,8.7341,167816.092
2007-05-23 14:25:00,27.43,27.44,27.37,27.4,123092.99895506792,8.7341,8.7373,8.715,8.7246,123092.999
2007-05-23 14:30:00,27.41,27.49,27.41,27.48,135632.18390804596,8.7278,8.7532,8.7278,8.7501,135632.1839
2007-05-23 14:35:00,27.48,27.49,27.45,27.45,78787.87878787878,8.7501,8.7532,8.7405,8.7405,78787.8788
2007-05-23 14:40:00,27.46,27.46,27.43,27.43,101358.41170323928,8.7437,8.7437,8.7341,8.7341,101358.4117
2007-05-23 14:45:00,27.43,27.49,27.43,27.48,146917.45036572622,8.7341,8.7532,8.7341,8.7501,146917.4504
2007-05-23 14:50:00,27.48,27.49,27.47,27.49,74399.16405433646,8.7501,8.7532,8.7469,8.7532,74399.1641
2007-05-23 14:55:00,27.49,27.49,27.45,27.46,208150.4702194357,8.7532,8.7532,8.7405,8.7437,208150.4702
2007-05-23 15:00:00,27.46,27.46,27.41,27.42,215047.0219435737,8.7437,8.7437,8.7278,8.731,215047.0219
2007-05-23 15:05:00,27.41,27.43,27.4,27.41,118286.31138975966,8.7278,8.7341,8.7246,8.7278,118286.3114
2007-05-23 15:10:00,27.41,27.41,27.37,27.37,140438.87147335423,8.7278,8.7278,8.715,8.715,140438.8715
2007-05-23 15:15:00,27.37,27.38,27.36,27.37,143991.6405433647,8.715,8.7182,8.7119,8.715,143991.6405
2007-05-23 15:20:00,27.37,27.39,27.36,27.38,257053.2915360501,8.715,8.7214,8.7119,8.7182,257053.2915
2007-05-23 15:25:00,27.38,27.38,27.34,27.34,178683.3855799373,8.7182,8.7182,8.7055,8.7055,178683.3856
2007-05-23 15:30:00,27.34,27.39,27.34,27.39,210031.3479623824,8.7055,8.7214,8.7055,8.7214,210031.348
2007-05-23 15:35:00,27.38,27.41,27.38,27.39,319122.25705329154,8.7182,8.7278,8.7182,8.7214,319122.2571
2007-05-23 15:40:00,27.39,27.41,27.37,27.37,311180.77324973873,8.7214,8.7278,8.715,8.715,311180.7732
2007-05-23 15:45:00,27.37,27.38,27.36,27.37,177220.48066875653,8.715,8.7182,8.7119,8.715,177220.4807
2007-05-23 15:50:00,27.37,27.42,27.37,27.37,209195.40229885056,8.715,8.731,8.715,8.715,209195.4023
2007-05-23 15:55:00,27.37,27.39,27.36,27.36,533542.3197492163,8.715,8.7214,8.7119,8.7119,533542.3197
2007-05-24 09:30:00,27.34,27.51,27.14,27.15,466666.6666666666,8.7055,8.7596,8.6418,8.645,466666.6667
2007-05-24 09:35:00,27.16,27.24,27.16,27.19,215882.9676071056,8.6482,8.6736,8.6482,8.6577,215882.9676
2007-05-24 09:40:00,27.19,27.21,27.15,27.16,241588.2967607105,8.6577,8.6641,8.645,8.6482,241588.2968
2007-05-24 09:45:00,27.16,27.17,27.12,27.14,159247.64890282133,8.6482,8.6514,8.6354,8.6418,159247.6489
2007-05-24 09:50:00,27.14,27.15,27.09,27.1,227168.2340647858,8.6418,8.645,8.6259,8.6291,227168.2341
2007-05-24 09:55:00,27.1,27.11,27.04,27.07,291536.0501567398,8.6291,8.6323,8.61,8.6195,291536.0502
2007-05-24 10:00:00,27.07,27.15,26.98,27.08,488610.2403343783,8.6195,8.645,8.5909,8.6227,488610.2403
2007-05-24 10:05:00,27.09,27.1,27.0,27.07,484848.4848484848,8.6259,8.6291,8.5972,8.6195,484848.4848
2007-05-24 10:10:00,27.07,27.08,27.04,27.04,178474.39916405434,8.6195,8.6227,8.61,8.61,178474.3992
2007-05-24 10:15:00,27.05,27.06,26.99,27.03,203970.7419017764,8.6131,8.6163,8.594,8.6068,203970.7419
2007-05-24 10:20:00,27.03,27.03,27.0,27.01,84848.48484848485,8.6068,8.6068,8.5972,8.6004,84848.4848
2007-05-24 10:25:00,27.01,27.03,27.0,27.02,237617.55485893416,8.6004,8.6068,8.5972,8.6036,237617.5549
2007-05-24 10:30:00,27.03,27.04,27.02,27.03,213793.10344827583,8.6068,8.61,8.6036,8.6068,213793.1034
2007-05-24 10:35:00,27.04,27.04,26.99,26.99,228213.16614420063,8.61,8.61,8.594,8.594,228213.1661
2007-05-24 10:40:00,26.99,27.04,26.98,26.99,241797.2831765935,8.594,8.61,8.5909,8.594,241797.2832
2007-05-24 10:45:00,26.99,27.06,26.95,27.0,184743.99164054336,8.594,8.6163,8.5813,8.5972,184743.9916
2007-05-24 10:50:00,27.01,27.04,26.97,26.97,119749.21630094045,8.6004,8.61,8.5877,8.5877,119749.2163
2007-05-24 10:55:00,26.98,26.98,26.88,26.88,303866.2486938349,8.5909,8.5909,8.559,8.559,303866.2487
2007-05-24 11:00:00,26.88,26.92,26.84,26.86,245141.065830721,8.559,8.5718,8.5463,8.5526,245141.0658
2007-05-24 11:05:00,26.85,26.91,26.82,26.91,292580.98223615467,8.5495,8.5686,8.5399,8.5686,292580.9822
2007-05-24 11:10:00,26.91,26.92,26.88,26.88,268547.54440961336,8.5686,8.5718,8.559,8.559,268547.5444
2007-05-24 11:15:00,26.88,26.9,26.86,26.87,136468.12957157785,8.559,8.5654,8.5526,8.5558,136468.1296
2007-05-24 11:20:00,26.86,26.91,26.86,26.91,78578.89237199581,8.5526,8.5686,8.5526,8.5686,78578.8924
2007-05-24 11:25:00,26.91,26.93,26.87,26.88,170323.9289446186,8.5686,8.5749,8.5558,8.559,170323.9289
2007-05-24 11:30:00,26.88,26.92,26.87,26.89,220062.69592476488,8.559,8.5718,8.5558,8.5622,220062.6959
2007-05-24 11:35:00,26.89,26.89,26.82,26.85,204597.7011494253,8.5622,8.5622,8.5399,8.5495,204597.7011
2007-05-24 11:40:00,26.86,26.86,26.83,26.84,145872.5182863114,8.5526,8.5526,8.5431,8.5463,145872.5183
2007-05-24 11:45:00,26.85,26.86,26.84,26.85,104702.19435736677,8.5495,8.5526,8.5463,8.5495,104702.1944
2007-05-24 11:50:00,26.85,26.88,26.85,26.86,103239.289446186,8.5495,8.559,8.5495,8.5526,103239.2894
2007-05-24 11:55:00,26.86,26.88,26.85,26.87,94252.87356321838,8.5526,8.559,8.5495,8.5558,94252.8736
2007-05-24 12:00:00,26.87,26.87,26.83,26.85,91745.03657262278,8.5558,8.5558,8.5431,8.5495,91745.0366
2007-05-24 12:05:00,26.85,26.86,26.84,26.86,131243.46917450364,8.5495,8.5526,8.5463,8.5526,131243.4692
2007-05-24 12:10:00,26.86,26.87,26.84,26.84,142319.74921630093,8.5526,8.5558,8.5463,8.5463,142319.7492
2007-05-24 12:15:00,26.84,26.87,26.83,26.84,107001.0449320794,8.5463,8.5558,8.5431,8.5463,107001.0449
2007-05-24 12:20:00,26.84,26.86,26.81,26.85,103239.289446186,8.5463,8.5526,8.5367,8.5495,103239.2894
2007-05-24 12:25:00,26.85,26.89,26.84,26.88,69174.50365726228,8.5495,8.5622,8.5463,8.559,69174.5037
2007-05-24 12:30:00,26.87,26.88,26.8,26.82,146708.46394984325,8.5558,8.559,8.5335,8.5399,146708.4639
2007-05-24 12:35:00,26.82,26.83,26.8,26.81,103030.30303030302,8.5399,8.5431,8.5335,8.5367,103030.303
2007-05-24 12:40:00,26.81,26.82,26.81,26.82,109926.85475444097,8.5367,8.5399,8.5367,8.5399,109926.8548
2007-05-24 12:45:00,26.82,26.87,26.82,26.86,84430.51201671892,8.5399,8.5558,8.5399,8.5526,84430.512
2007-05-24 12:50:00,26.86,26.88,26.84,26.88,68965.5172413793,8.5526,8.559,8.5463,8.559,68965.5172
2007-05-24 12:55:00,26.88,26.93,26.87,26.93,139811.91222570534,8.559,8.5749,8.5558,8.5749,139811.9122
2007-05-24 13:00:00,26.93,26.98,26.93,26.97,113688.61024033435,8.5749,8.5909,8.5749,8.5877,113688.6102
2007-05-24 13:05:00,26.97,26.97,26.9,26.9,118704.2842215256,8.5877,8.5877,8.5654,8.5654,118704.2842
2007-05-24 13:10:00,26.91,26.91,26.88,26.91,104075.23510971786,8.5686,8.5686,8.559,8.5686,104075.2351
2007-05-24 13:15:00,26.91,26.94,26.89,26.89,167398.11912225705,8.5686,8.5781,8.5622,8.5622,167398.1191
2007-05-24 13:20:00,26.89,26.93,26.89,26.93,147544.40961337512,8.5622,8.5749,8.5622,8.5749,147544.4096
2007-05-24 13:25:00,26.93,26.94,26.92,26.94,84221.52560083594,8.5749,8.5781,8.5718,8.5781,84221.5256
2007-05-24 13:30:00,26.94,26.95,26.91,26.91,165726.22779519332,8.5781,8.5813,8.5686,8.5686,165726.2278
2007-05-24 13:35:00,26.92,26.92,26.89,26.91,97387.66980146292,8.5718,8.5718,8.5622,8.5686,97387.6698
2007-05-24 13:40:00,26.91,26.92,26.9,26.92,59979.1013584117,8.5686,8.5718,8.5654,8.5718,59979.1014
2007-05-24 13:45:00,26.92,26.93,26.88,26.89,182027.1682340648,8.5718,8.5749,8.559,8.5622,182027.1682
2007-05-24 13:50:00,26.88,26.91,26.88,26.9,155067.92058516195,8.559,8.5686,8.559,8.5654,155067.9206
2007-05-24 13:55:00,26.9,26.93,26.89,26.92,245559.0386624869,8.5654,8.5749,8.5622,8.5718,245559.0387
2007-05-24 14:00:00,26.92,26.93,26.89,26.9,100522.46603970742,8.5718,8.5749,8.5622,8.5654,100522.466
2007-05-24 14:05:00,26.9,26.91,26.89,26.91,147335.42319749217,8.5654,8.5686,8.5622,8.5686,147335.4232
2007-05-24 14:10:00,26.91,26.92,26.87,26.87,136468.12957157785,8.5686,8.5718,8.5558,8.5558,136468.1296
2007-05-24 14:15:00,26.88,26.93,26.88,26.92,91745.03657262278,8.559,8.5749,8.559,8.5718,91745.0366
2007-05-24 14:20:00,26.92,26.96,26.92,26.92,152769.07001044933,8.5718,8.5845,8.5718,8.5718,152769.07
2007-05-24 14:25:00,26.92,26.95,26.91,26.93,154231.97492163008,8.5718,8.5813,8.5686,8.5749,154231.9749
2007-05-24 14:30:00,26.92,26.94,26.91,26.94,100104.49320794149,8.5718,8.5781,8.5686,8.5781,100104.4932
2007-05-24 14:35:00,26.94,27.04,26.91,26.93,276071.0553814002,8.5781,8.61,8.5686,8.5749,276071.0554
2007-05-24 14:40:00,26.93,26.96,26.9,26.95,148171.36886102404,8.5749,8.5845,8.5654,8.5813,148171.3689
2007-05-24 14:45:00,26.95,27.01,26.93,26.99,217763.84535005223,8.5813,8.6004,8.5749,8.594,217763.8454
2007-05-24 14:50:00,26.99,27.01,26.97,26.97,170532.91536050156,8.594,8.6004,8.5877,8.5877,170532.9154
2007-05-24 14:55:00,26.97,26.97,26.92,26.92,216300.94043887148,8.5877,8.5877,8.5718,8.5718,216300.9404
2007-05-24 15:00:00,26.93,26.95,26.91,26.92,215464.9947753396,8.5749,8.5813,8.5686,8.5718,215464.9948
2007-05-24 15:05:00,26.93,26.94,26.9,26.93,166562.17345872518,8.5749,8.5781,8.5654,8.5749,166562.1735
2007-05-24 15:10:00,26.93,26.94,26.87,26.9,196029.2580982236,8.5749,8.5781,8.5558,8.5654,196029.2581
2007-05-24 15:15:00,26.9,26.92,26.88,26.89,217136.8861024033,8.5654,8.5718,8.559,8.5622,217136.8861
2007-05-24 15:20:00,26.9,26.94,26.89,26.94,145245.55903866247,8.5654,8.5781,8.5622,8.5781,145245.559
2007-05-24 15:25:00,26.94,26.99,26.93,26.99,240543.3646812957,8.5781,8.594,8.5749,8.594,240543.3647
2007-05-24 15:30:00,26.99,26.99,26.93,26.99,273772.20480668754,8.594,8.594,8.5749,8.594,273772.2048
2007-05-24 15:35:00,26.99,26.99,26.96,26.98,221107.6280041797,8.594,8.594,8.5845,8.5909,221107.628
2007-05-24 15:40:00,26.98,27.0,26.97,26.99,345872.51828631136,8.5909,8.5972,8.5877,8.594,345872.5183
2007-05-24 15:45:00,26.99,27.0,26.96,27.0,294461.85997910134,8.594,8.5972,8.5845,8.5972,294461.86
2007-05-24 15:50:00,27.0,27.02,26.97,27.02,389550.6792058516,8.5972,8.6036,8.5877,8.6036,389550.6792
2007-05-24 15:55:00,27.02,27.04,27.0,27.0,354231.97492163006,8.6036,8.61,8.5972,8.5972,354231.9749
2007-05-25 09:30:00,26.35,27.0,26.35,26.96,256426.3322884013,8.3903,8.5972,8.3903,8.5845,256426.3323
2007-05-25 09:35:00,26.96,26.98,26.92,26.95,157366.7711598746,8.5845,8.5909,8.5718,8.5813,157366.7712
2007-05-25 09:40:00,26.96,26.96,26.93,26.96,92998.9550679206,8.5845,8.5845,8.5749,8.5845,92998.9551
2007-05-25 09:45:00,26.96,26.99,26.93,26.94,101567.39811912226,8.5845,8.594,8.5749,8.5781,101567.3981
2007-05-25 09:50:00,26.94,26.99,26.92,26.99,104911.18077324974,8.5781,8.594,8.5718,8.594,104911.1808
2007-05-25 09:55:00,26.99,27.01,26.97,27.01,48902.82131661442,8.594,8.6004,8.5877,8.6004,48902.8213
2007-05-25 10:00:00,27.01,27.11,26.98,27.11,237826.5412748172,8.6004,8.6323,8.5909,8.6323,237826.5413
2007-05-25 10:05:00,27.11,27.11,27.04,27.06,133751.30616509926,8.6323,8.6323,8.61,8.6163,133751.3062
2007-05-25 10:10:00,27.05,27.13,27.05,27.12,74399.16405433646,8.6131,8.6386,8.6131,8.6354,74399.1641
2007-05-25 10:15:00,27.13,27.15,27.1,27.12,109717.868338558,8.6386,8.645,8.6291,8.6354,109717.8683
2007-05-25 10:20:00,27.12,27.13,27.09,27.1,55799.37304075235,8.6354,8.6386,8.6259,8.6291,55799.373
2007-05-25 10:25:00,27.1,27.11,27.08,27.09,69801.46290491118,8.6291,8.6323,8.6227,8.6259,69801.4629
2007-05-25 10:30:00,27.1,27.11,27.09,27.1,172204.80668756532,8.6291,8.6323,8.6259,8.6291,172204.8067
2007-05-25 10:35:00,27.1,27.12,27.09,27.1,196656.2173458725,8.6291,8.6354,8.6259,8.6291,196656.2173
2007-05-25 10:40:00,27.1,27.14,27.09,27.13,172413.79310344826,8.6291,8.6418,8.6259,8.6386,172413.7931
2007-05-25 10:45:00,27.13,27.13,27.07,27.07,125391.84952978056,8.6386,8.6386,8.6195,8.6195,125391.8495
2007-05-25 10:50:00,27.07,27.09,27.07,27.08,73981.19122257053,8.6195,8.6259,8.6195,8.6227,73981.1912
2007-05-25 10:55:00,27.08,27.08,27.05,27.05,105956.11285266458,8.6227,8.6227,8.6131,8.6131,105956.1129
2007-05-25 11:00:00,27.06,27.06,27.02,27.04,249738.7669801463,8.6163,8.6163,8.6036,8.61,249738.767
2007-05-25 11:05:00,27.05,27.08,27.04,27.08,100522.46603970742,8.6131,8.6227,8.61,8.6227,100522.466
2007-05-25 11:10:00,27.08,27.08,27.05,27.06,75444.0961337513,8.6227,8.6227,8.6131,8.6163,75444.0961
2007-05-25 11:15:00,27.06,27.07,27.04,27.07,75444.0961337513,8.6163,8.6195,8.61,8.6195,75444.0961
2007-05-25 11:20:00,27.07,27.07,27.02,27.03,79205.85161964472,8.6195,8.6195,8.6036,8.6068,79205.8516
2007-05-25 11:25:00,27.03,27.03,26.99,27.0,86938.34900731452,8.6068,8.6068,8.594,8.5972,86938.349
2007-05-25 11:30:00,27.0,27.04,27.0,27.01,352351.0971786834,8.5972,8.61,8.5972,8.6004,352351.0972
2007-05-25 11:35:00,27.01,27.02,27.0,27.02,55799.37304075235,8.6004,8.6036,8.5972,8.6036,55799.373
2007-05-25 11:40:00,27.02,27.03,27.01,27.01,53709.50888192267,8.6036,8.6068,8.6004,8.6004,53709.5089
2007-05-25 11:45:00,27.01,27.02,26.98,26.99,87774.29467084639,8.6004,8.6036,8.5909,8.594,87774.2947
2007-05-25 11:50:00,26.99,27.01,26.98,26.98,59143.15569487983,8.594,8.6004,8.5909,8.5909,59143.1557
2007-05-25 11:55:00,26.99,26.99,26.97,26.98,47857.88923719958,8.594,8.594,8.5877,8.5909,47857.8892
2007-05-25 12:00:00,26.99,26.99,26.94,26.94,92998.9550679206,8.594,8.594,8.5781,8.5781,92998.9551
2007-05-25 12:05:00,26.94,26.95,26.91,26.93,90491.11807732497,8.5781,8.5813,8.5686,8.5749,90491.1181
2007-05-25 12:10:00,26.92,26.93,26.86,26.9,107628.00417972832,8.5718,8.5749,8.5526,8.5654,107628.0042
2007-05-25 12:15:00,26.9,26.91,26.89,26.9,80668.7565308255,8.5654,8.5686,8.5622,8.5654,80668.7565
2007-05-25 12:20:00,26.9,26.91,26.89,26.9,70010.44932079414,8.5654,8.5686,8.5622,8.5654,70010.4493
2007-05-25 12:25:00,26.9,26.91,26.86,26.88,99059.56112852664,8.5654,8.5686,8.5526,8.559,99059.5611
2007-05-25 12:30:00,26.88,26.91,26.88,26.9,59770.11494252874,8.559,8.5686,8.559,8.5654,59770.1149
2007-05-25 12:35:00,26.9,26.9,26.89,26.89,105329.15360501569,8.5654,8.5654,8.5622,8.5622,105329.1536
2007-05-25 12:40:00,26.89,26.9,26.89,26.89,60397.07419017764,8.5622,8.5654,8.5622,8.5622,60397.0742
2007-05-25 12:45:00,26.89,26.9,26.87,26.88,69592.47648902821,8.5622,8.5654,8.5558,8.559,69592.4765
2007-05-25 12:50:00,26.88,26.89,26.85,26.88,105329.15360501569,8.559,8.5622,8.5495,8.559,105329.1536
2007-05-25 12:55:00,26.88,26.92,26.88,26.92,170532.91536050156,8.559,8.5718,8.559,8.5718,170532.9154
2007-05-25 13:00:00,26.92,26.93,26.88,26.89,173040.75235109718,8.5718,8.5749,8.559,8.5622,173040.7524
2007-05-25 13:05:00,26.9,26.91,26.89,26.89,61024.03343782654,8.5654,8.5686,8.5622,8.5622,61024.0334
2007-05-25 13:10:00,26.89,26.92,26.89,26.92,275026.1233019854,8.5622,8.5718,8.5622,8.5718,275026.1233
2007-05-25 13:15:00,26.92,26.99,26.92,26.98,174085.68443051202,8.5718,8.594,8.5718,8.5909,174085.6844
2007-05-25 13:20:00,26.98,27.0,26.96,26.99,119540.22988505747,8.5909,8.5972,8.5845,8.594,119540.2299
2007-05-25 13:25:00,26.99,26.99,26.97,26.98,596238.2445141065,8.594,8.594,8.5877,8.5909,596238.2445
2007-05-25 13:30:00,26.97,26.98,26.97,26.97,56635.31870428422,8.5877,8.5909,8.5877,8.5877,56635.3187
2007-05-25 13:35:00,26.97,26.97,26.94,26.94,69592.47648902821,8.5877,8.5877,8.5781,8.5781,69592.4765
2007-05-25 13:40:00,26.94,26.97,26.94,26.97,35318.70428422152,8.5781,8.5877,8.5781,8.5877,35318.7043
2007-05-25 13:45:00,26.97,26.97,26.95,26.96,58516.19644723093,8.5877,8.5877,8.5813,8.5845,58516.1964
2007-05-25 13:50:00,26.96,26.99,26.95,26.98,108463.94984326018,8.5845,8.594,8.5813,8.5909,108463.9498
2007-05-25 13:55:00,26.98,26.98,26.97,26.98,27586.206896551725,8.5909,8.5909,8.5877,8.5909,27586.2069
2007-05-25 14:00:00,26.98,26.99,26.98,26.98,53918.49529780564,8.5909,8.594,8.5909,8.5909,53918.4953
2007-05-25 14:05:00,26.99,27.02,26.99,27.01,184952.9780564264,8.594,8.6036,8.594,8.6004,184952.9781
2007-05-25 14:10:00,27.01,27.02,26.98,27.0,238662.486938349,8.6004,8.6036,8.5909,8.5972,238662.4869
2007-05-25 14:15:00,27.01,27.03,26.99,27.01,71055.38140020898,8.6004,8.6068,8.594,8.6004,71055.3814
2007-05-25 14:20:00,27.01,27.03,27.01,27.03,539811.9122257053,8.6004,8.6068,8.6004,8.6068,539811.9122
2007-05-25 14:25:00,27.03,27.03,27.01,27.02,311807.7324973877,8.6068,8.6068,8.6004,8.6036,311807.7325
2007-05-25 14:30:00,27.03,27.03,27.01,27.01,272100.3134796238,8.6068,8.6068,8.6004,8.6004,272100.3135
2007-05-25 14:35:00,27.01,27.02,27.0,27.01,77115.98746081504,8.6004,8.6036,8.5972,8.6004,77115.9875
2007-05-25 14:40:00,27.0,27.01,26.99,27.01,91327.06374085684,8.5972,8.6004,8.594,8.6004,91327.0637
2007-05-25 14:45:00,27.01,27.01,26.98,26.99,123510.97178683383,8.6004,8.6004,8.5909,8.594,123510.9718
2007-05-25 14:50:00,26.99,26.99,26.98,26.99,101776.3845350052,8.594,8.594,8.5909,8.594,101776.3845
2007-05-25 14:55:00,26.98,27.01,26.98,26.99,113270.63740856844,8.5909,8.6004,8.5909,8.594,113270.6374
2007-05-25 15:00:00,27.0,27.0,26.98,26.98,107419.01776384536,8.5972,8.5972,8.5909,8.5909,107419.0178
2007-05-25 15:05:00,26.98,26.99,26.98,26.99,65412.74817136886,8.5909,8.594,8.5909,8.594,65412.7482
2007-05-25 15:10:00,26.98,26.99,26.98,26.98,93416.92789968652,8.5909,8.594,8.5909,8.5909,93416.9279
2007-05-25 15:15:00,26.98,27.0,26.98,26.98,86102.40334378266,8.5909,8.5972,8.5909,8.5909,86102.4033
2007-05-25 15:20:00,26.99,27.0,26.98,26.99,408359.4566353187,8.594,8.5972,8.5909,8.594,408359.4566
2007-05-25 15:25:00,26.99,27.0,26.98,26.99,208777.42946708464,8.594,8.5972,8.5909,8.594,208777.4295
2007-05-25 15:30:00,26.99,27.0,26.98,26.99,101776.3845350052,8.594,8.5972,8.5909,8.594,101776.3845
2007-05-25 15:35:00,26.99,26.99,26.94,26.96,128944.618599791,8.594,8.594,8.5781,8.5845,128944.6186
2007-05-25 15:40:00,26.96,26.99,26.96,26.97,193312.43469174503,8.5845,8.594,8.5845,8.5877,193312.4347
2007-05-25 15:45:00,26.97,26.98,26.96,26.97,98223.61546499476,8.5877,8.5909,8.5845,8.5877,98223.6155
2007-05-25 15:50:00,26.97,26.99,26.96,26.99,202089.86415882967,8.5877,8.594,8.5845,8.594,202089.8642
2007-05-25 15:55:00,26.98,27.0,26.96,26.96,252664.57680250783,8.5909,8.5972,8.5845,8.5845,252664.5768
2007-05-29 09:30:00,26.88,27.09,26.88,27.04,360501.5673981192,8.559,8.6259,8.559,8.61,360501.5674
2007-05-29 09:35:00,27.03,27.18,26.96,26.96,129362.59143155694,8.6068,8.6545,8.5845,8.5845,129362.5914
2007-05-29 09:40:00,26.98,27.01,26.94,26.95,229885.0574712644,8.5909,8.6004,8.5781,8.5813,229885.0575
2007-05-29 09:45:00,26.95,26.98,26.95,26.98,161337.513061651,8.5813,8.5909,8.5813,8.5909,161337.5131
2007-05-29 09:50:00,26.97,26.97,26.92,26.92,149007.3145245559,8.5877,8.5877,8.5718,8.5718,149007.3145
2007-05-29 09:55:00,26.92,26.94,26.89,26.91,193939.39393939392,8.5718,8.5781,8.5622,8.5686,193939.3939
2007-05-29 10:00:00,26.91,26.93,26.87,26.91,115569.48798328108,8.5686,8.5749,8.5558,8.5686,115569.488
2007-05-29 10:05:00,26.91,26.91,26.83,26.89,156948.79832810868,8.5686,8.5686,8.5431,8.5622,156948.7983
2007-05-29 10:10:00,26.88,26.88,26.85,26.88,55381.400208986415,8.559,8.559,8.5495,8.559,55381.4002
2007-05-29 10:15:00,26.88,26.88,26.85,26.85,123510.97178683383,8.559,8.559,8.5495,8.5495,123510.9718
2007-05-29 10:20:00,26.85,26.88,26.84,26.84,110135.84117032393,8.5495,8.559,8.5463,8.5463,110135.8412
2007-05-29 10:25:00,26.84,26.88,26.84,26.86,100522.46603970742,8.5463,8.559,8.5463,8.5526,100522.466
2007-05-29 10:30:00,26.86,26.87,26.84,26.87,121003.13479623824,8.5526,8.5558,8.5463,8.5558,121003.1348
2007-05-29 10:35:00,26.87,26.94,26.87,26.94,109508.88192267502,8.5558,8.5781,8.5558,8.5781,109508.8819
2007-05-29 10:40:00,26.93,26.96,26.93,26.95,198119.1222570533,8.5749,8.5845,8.5749,8.5813,198119.1223
2007-05-29 10:45:00,26.95,27.01,26.95,27.0,116196.44723093,8.5813,8.6004,8.5813,8.5972,116196.4472
2007-05-29 10:50:00,27.0,27.01,26.96,26.99,129780.56426332289,8.5972,8.6004,8.5845,8.594,129780.5643
2007-05-29 10:55:00,26.99,27.0,26.98,26.99,94670.84639498431,8.594,8.5972,8.5909,8.594,94670.8464
2007-05-29 11:00:00,26.99,27.05,26.99,27.05,277115.98746081506,8.594,8.6131,8.594,8.6131,277115.9875
2007-05-29 11:05:00,27.05,27.08,27.05,27.07,91745.03657262278,8.6131,8.6227,8.6131,8.6195,91745.0366
2007-05-29 11:10:00,27.08,27.14,27.07,27.13,218181.81818181812,8.6227,8.6418,8.6195,8.6386,218181.8182
2007-05-29 11:15:00,27.14,27.15,27.13,27.14,141483.80355276907,8.6418,8.645,8.6386,8.6418,141483.8036
2007-05-29 11:20:00,27.14,27.18,27.14,27.17,210449.3207941484,8.6418,8.6545,8.6418,8.6514,210449.3208
2007-05-29 11:25:00,27.17,27.22,27.17,27.22,156530.82549634273,8.6514,8.6673,8.6514,8.6673,156530.8255
2007-05-29 11:30:00,27.21,27.21,27.18,27.21,169487.98328108672,8.6641,8.6641,8.6545,8.6641,169487.9833
2007-05-29 11:35:00,27.21,27.21,27.16,27.17,85266.45768025078,8.6641,8.6641,8.6482,8.6514,85266.4577
2007-05-29 11:40:00,27.17,27.19,27.14,27.15,117241.37931034484,8.6514,8.6577,8.6418,8.645,117241.3793
2007-05-29 11:45:00,27.15,27.16,27.11,27.13,76489.02821316614,8.645,8.6482,8.6323,8.6386,76489.0282
2007-05-29 11:50:00,27.14,27.14,27.09,27.09,151515.15151515152,8.6418,8.6418,8.6259,8.6259,151515.1515
2007-05-29 11:55:00,27.09,27.11,27.08,27.09,133542.3197492163,8.6259,8.6323,8.6227,8.6259,133542.3197
2007-05-29 12:00:00,27.1,27.1,27.08,27.09,169905.95611285267,8.6291,8.6291,8.6227,8.6259,169905.9561
2007-05-29 12:05:00,27.09,27.11,27.08,27.08,106165.09926854754,8.6259,8.6323,8.6227,8.6227,106165.0993
2007-05-29 12:10:00,27.08,27.09,27.08,27.08,142319.74921630093,8.6227,8.6259,8.6227,8.6227,142319.7492
2007-05-29 12:15:00,27.08,27.1,27.06,27.1,134796.2382445141,8.6227,8.6291,8.6163,8.6291,134796.2382
2007-05-29 12:20:00,27.1,27.1,27.02,27.02,149216.30094043887,8.6291,8.6291,8.6036,8.6036,149216.3009
2007-05-29 12:25:00,27.02,27.07,27.02,27.06,96342.73772204808,8.6036,8.6195,8.6036,8.6163,96342.7377
2007-05-29 12:30:00,27.06,27.07,27.02,27.02,88819.22675026122,8.6163,8.6195,8.6036,8.6036,88819.2268
2007-05-29 12:35:00,27.02,27.04,27.0,27.02,164472.3092998955,8.6036,8.61,8.5972,8.6036,164472.3093
2007-05-29 12:40:00,27.02,27.03,27.0,27.03,135632.18390804596,8.6036,8.6068,8.5972,8.6068,135632.1839
2007-05-29 12:45:00,27.03,27.06,27.02,27.06,75653.08254963427,8.6068,8.6163,8.6036,8.6163,75653.0825
2007-05-29 12:50:00,27.06,27.07,27.05,27.06,38871.47335423197,8.6163,8.6195,8.6131,8.6163,38871.4734
2007-05-29 12:55:00,27.07,27.1,27.06,27.1,77324.97387669802,8.6195,8.6291,8.6163,8.6291,77324.9739
2007-05-29 13:00:00,27.1,27.11,27.09,27.11,76071.0553814002,8.6291,8.6323,8.6259,8.6323,76071.0554
2007-05-29 13:05:00,27.11,27.12,27.11,27.12,67502.61233019854,8.6323,8.6354,8.6323,8.6354,67502.6123
2007-05-29 13:10:00,27.12,27.13,27.11,27.12,98432.60188087774,8.6354,8.6386,8.6323,8.6354,98432.6019
2007-05-29 13:15:00,27.12,27.12,27.1,27.12,136259.14315569488,8.6354,8.6354,8.6291,8.6354,136259.1432
2007-05-29 13:20:00,27.12,27.12,27.09,27.09,200835.94566353183,8.6354,8.6354,8.6259,8.6259,200835.9457
2007-05-29 13:25:00,27.09,27.09,27.05,27.06,147544.40961337512,8.6259,8.6259,8.6131,8.6163,147544.4096
2007-05-29 13:30:00,27.06,27.08,27.05,27.08,91327.06374085684,8.6163,8.6227,8.6131,8.6227,91327.0637
2007-05-29 13:35:00,27.08,27.08,27.05,27.06,100940.43887147336,8.6227,8.6227,8.6131,8.6163,100940.4389
2007-05-29 13:40:00,27.06,27.08,27.05,27.05,139393.9393939394,8.6163,8.6227,8.6131,8.6131,139393.9394
2007-05-29 13:45:00,27.05,27.11,27.05,27.09,173876.69801462904,8.6131,8.6323,8.6131,8.6259,173876.698
2007-05-29 13:50:00,27.09,27.13,27.08,27.12,121003.13479623824,8.6259,8.6386,8.6227,8.6354,121003.1348
2007-05-29 13:55:00,27.11,27.13,27.11,27.13,40334.37826541275,8.6323,8.6386,8.6323,8.6386,40334.3783
2007-05-29 14:00:00,27.13,27.14,27.11,27.14,128526.64576802508,8.6386,8.6418,8.6323,8.6418,128526.6458
2007-05-29 14:05:00,27.13,27.15,27.12,27.14,112016.71891327064,8.6386,8.645,8.6354,8.6418,112016.7189
2007-05-29 14:10:00,27.14,27.15,27.12,27.14,109926.85475444097,8.6418,8.645,8.6354,8.6418,109926.8548
2007-05-29 14:15:00,27.14,27.15,27.12,27.14,86520.37617554859,8.6418,8.645,8.6354,8.6418,86520.3762
2007-05-29 14:20:00,27.14,27.18,27.13,27.17,143364.68129571577,8.6418,8.6545,8.6386,8.6514,143364.6813
2007-05-29 14:25:00,27.17,27.17,27.12,27.14,130198.53709508882,8.6514,8.6514,8.6354,8.6418,130198.5371
2007-05-29 14:30:00,27.14,27.14,27.11,27.13,85266.45768025078,8.6418,8.6418,8.6323,8.6386,85266.4577
2007-05-29 14:35:00,27.13,27.15,27.13,27.14,115360.50156739813,8.6386,8.645,8.6386,8.6418,115360.5016
2007-05-29 14:40:00,27.14,27.14,27.12,27.12,66457.6802507837,8.6418,8.6418,8.6354,8.6354,66457.6803
2007-05-29 14:45:00,27.13,27.13,27.06,27.12,219853.7095088819,8.6386,8.6386,8.6163,8.6354,219853.7095
2007-05-29 14:50:00,27.11,27.12,27.1,27.1,63113.89759665621,8.6323,8.6354,8.6291,8.6291,63113.8976
2007-05-29 14:55:00,27.09,27.12,27.08,27.09,72936.2591431557,8.6259,8.6354,8.6227,8.6259,72936.2591
2007-05-29 15:00:00,27.09,27.1,27.08,27.08,129362.59143155694,8.6259,8.6291,8.6227,8.6227,129362.5914
2007-05-29 15:05:00,27.08,27.14,27.08,27.14,114942.52873563218,8.6227,8.6418,8.6227,8.6418,114942.5287
2007-05-29 15:10:00,27.14,27.16,27.13,27.15,94252.87356321838,8.6418,8.6482,8.6386,8.645,94252.8736
2007-05-29 15:15:00,27.15,27.15,27.12,27.13,138557.99373040753,8.645,8.645,8.6354,8.6386,138557.9937
2007-05-29 15:20:00,27.14,27.14,27.11,27.14,128944.618599791,8.6418,8.6418,8.6323,8.6418,128944.6186
2007-05-29 15:25:00,27.14,27.16,27.14,27.15,305747.1264367816,8.6418,8.6482,8.6418,8.645,305747.1264
2007-05-29 15:30:00,27.15,27.16,27.12,27.12,131034.48275862068,8.645,8.6482,8.6354,8.6354,131034.4828
2007-05-29 15:35:00,27.12,27.14,27.1,27.1,119122.25705329153,8.6354,8.6418,8.6291,8.6291,119122.2571
2007-05-29 15:40:00,27.1,27.11,27.07,27.09,403970.7419017764,8.6291,8.6323,8.6195,8.6259,403970.7419
2007-05-29 15:45:00,27.09,27.1,27.06,27.06,235945.6635318704,8.6259,8.6291,8.6163,8.6163,235945.6635
2007-05-29 15:50:00,27.05,27.13,27.05,27.13,425705.329153605,8.6131,8.6386,8.6131,8.6386,425705.3292
2007-05-29 15:55:00,27.13,27.16,27.08,27.11,490909.0909090909,8.6386,8.6482,8.6227,8.6323,490909.0909
2007-05-30 09:30:00,27.08,27.11,26.98,27.06,235109.7178683385,8.6227,8.6323,8.5909,8.6163,235109.7179
2007-05-30 09:35:00,27.06,27.07,27.0,27.03,189759.66562173457,8.6163,8.6195,8.5972,8.6068,189759.6656
2007-05-30 09:40:00,27.03,27.05,26.94,26.94,76698.01462904911,8.6068,8.6131,8.5781,8.5781,76698.0146
2007-05-30 09:45:00,26.94,26.98,26.94,26.94,58516.19644723093,8.5781,8.5909,8.5781,8.5781,58516.1964
2007-05-30 09:50:00,26.94,26.94,26.9,26.92,76489.02821316614,8.5781,8.5781,8.5654,8.5718,76489.0282
2007-05-30 09:55:00,26.92,26.96,26.91,26.95,126645.76802507836,8.5718,8.5845,8.5686,8.5813,126645.768
2007-05-30 10:00:00,26.95,26.98,26.92,26.97,111389.75966562174,8.5813,8.5909,8.5718,8.5877,111389.7597
2007-05-30 10:05:00,26.97,26.98,26.95,26.97,114733.5423197492,8.5877,8.5909,8.5813,8.5877,114733.5423
2007-05-30 10:10:00,26.98,27.0,26.97,26.97,236572.62277951933,8.5909,8.5972,8.5877,8.5877,236572.6228
2007-05-30 10:15:00,26.97,26.99,26.96,26.98,106792.05851619644,8.5877,8.594,8.5845,8.5909,106792.0585
2007-05-30 10:20:00,26.98,26.99,26.96,26.98,160710.55381400208,8.5909,8.594,8.5845,8.5909,160710.5538
2007-05-30 10:25:00,26.99,26.99,26.95,26.98,138557.99373040753,8.594,8.594,8.5813,8.5909,138557.9937
2007-05-30 10:30:00,26.97,26.97,26.87,26.87,116196.44723093,8.5877,8.5877,8.5558,8.5558,116196.4472
2007-05-30 10:35:00,26.87,26.89,26.85,26.87,66248.69383490073,8.5558,8.5622,8.5495,8.5558,66248.6938
2007-05-30 10:40:00,26.87,26.88,26.84,26.87,71264.36781609195,8.5558,8.559,8.5463,8.5558,71264.3678
2007-05-30 10:45:00,26.87,26.91,26.84,26.9,82758.62068965517,8.5558,8.5686,8.5463,8.5654,82758.6207
2007-05-30 10:50:00,26.89,26.9,26.84,26.89,76907.00104493208,8.5622,8.5654,8.5463,8.5622,76907.001
2007-05-30 10:55:00,26.89,26.9,26.87,26.87,89028.2131661442,8.5622,8.5654,8.5558,8.5558,89028.2132
2007-05-30 11:00:00,26.87,26.87,26.84,26.85,48902.82131661442,8.5558,8.5558,8.5463,8.5495,48902.8213
2007-05-30 11:05:00,26.86,26.87,26.84,26.85,104911.18077324974,8.5526,8.5558,8.5463,8.5495,104911.1808
2007-05-30 11:10:00,26.86,26.86,26.84,26.84,71055.38140020898,8.5526,8.5526,8.5463,8.5463,71055.3814
2007-05-30 11:15:00,26.85,26.85,26.83,26.84,100104.49320794149,8.5495,8.5495,8.5431,8.5463,100104.4932
2007-05-30 11:20:00,26.84,26.88,26.81,26.88,105120.1671891327,8.5463,8.559,8.5367,8.559,105120.1672
2007-05-30 11:25:00,26.88,26.88,26.83,26.84,101985.3709508882,8.559,8.559,8.5431,8.5463,101985.371
2007-05-30 11:30:00,26.85,26.86,26.81,26.81,87983.28108672936,8.5495,8.5526,8.5367,8.5367,87983.2811
2007-05-30 11:35:00,26.81,26.83,26.81,26.82,24869.383490073145,8.5367,8.5431,8.5367,8.5399,24869.3835
2007-05-30 11:40:00,26.82,26.84,26.82,26.83,48693.834900731454,8.5399,8.5463,8.5399,8.5431,48693.8349
2007-05-30 11:45:00,26.85,26.85,26.81,26.82,64367.81609195402,8.5495,8.5495,8.5367,8.5399,64367.8161
2007-05-30 11:50:00,26.81,26.83,26.81,26.82,19226.75026123302,8.5367,8.5431,8.5367,8.5399,19226.7503
2007-05-30 11:55:00,26.82,26.83,26.82,26.82,29885.05747126437,8.5399,8.5431,8.5399,8.5399,29885.0575
2007-05-30 12:00:00,26.82,26.83,26.82,26.82,74608.15047021944,8.5399,8.5431,8.5399,8.5399,74608.1505
2007-05-30 12:05:00,26.82,26.82,26.76,26.77,116614.42006269592,8.5399,8.5399,8.5208,8.524,116614.4201
2007-05-30 12:10:00,26.77,26.78,26.74,26.74,141901.776384535,8.524,8.5272,8.5144,8.5144,141901.7764
2007-05-30 12:15:00,26.74,26.75,26.72,26.74,83176.5935214211,8.5144,8.5176,8.5081,8.5144,83176.5935
2007-05-30 12:20:00,26.74,26.75,26.72,26.72,137095.08881922674,8.5144,8.5176,8.5081,8.5081,137095.0888
2007-05-30 12:25:00,26.72,26.75,26.72,26.74,128944.618599791,8.5081,8.5176,8.5081,8.5144,128944.6186
2007-05-30 12:30:00,26.74,26.74,26.71,26.72,374503.657262278,8.5144,8.5144,8.5049,8.5081,374503.6573
2007-05-30 12:35:00,26.71,26.73,26.71,26.72,108881.92267502612,8.5049,8.5113,8.5049,8.5081,108881.9227
2007-05-30 12:40:00,26.72,26.73,26.71,26.72,58516.19644723093,8.5081,8.5113,8.5049,8.5081,58516.1964
2007-05-30 12:45:00,26.71,26.72,26.71,26.72,59561.12852664576,8.5049,8.5081,8.5049,8.5081,59561.1285
2007-05-30 12:50:00,26.72,26.72,26.65,26.65,185788.9237199582,8.5081,8.5081,8.4858,8.4858,185788.9237
2007-05-30 12:55:00,26.66,26.68,26.65,26.67,99895.50679205851,8.489,8.4953,8.4858,8.4921,99895.5068
2007-05-30 13:00:00,26.68,26.68,26.64,26.64,588296.7607105538,8.4953,8.4953,8.4826,8.4826,588296.7607
2007-05-30 13:05:00,26.65,26.66,26.64,26.64,98641.5882967607,8.4858,8.489,8.4826,8.4826,98641.5883
2007-05-30 13:10:00,26.64,26.64,26.6,26.6,77742.94670846395,8.4826,8.4826,8.4699,8.4699,77742.9467
2007-05-30 13:15:00,26.6,26.62,26.6,26.6,176593.5214211076,8.4699,8.4762,8.4699,8.4699,176593.5214
2007-05-30 13:20:00,26.6,26.6,26.57,26.6,175548.58934169277,8.4699,8.4699,8.4603,8.4699,175548.5893
2007-05-30 13:25:00,26.6,26.64,26.6,26.63,205224.66039707416,8.4699,8.4826,8.4699,8.4794,205224.6604
2007-05-30 13:30:00,26.63,26.65,26.61,26.64,58098.223615465,8.4794,8.4858,8.473,8.4826,58098.2236
2007-05-30 13:35:00,26.64,26.65,26.6,26.6,91118.07732497388,8.4826,8.4858,8.4699,8.4699,91118.0773
2007-05-30 13:40:00,26.6,26.62,26.57,26.57,224660.39707419017,8.4699,8.4762,8.4603,8.4603,224660.3971
2007-05-30 13:45:00,26.57,26.61,26.57,26.61,111180.77324973876,8.4603,8.473,8.4603,8.473,111180.7732
2007-05-30 13:50:00,26.61,26.62,26.6,26.61,44514.1065830721,8.473,8.4762,8.4699,8.473,44514.1066
2007-05-30 13:55:00,26.61,26.68,26.61,26.67,62068.96551724138,8.473,8.4953,8.473,8.4921,62068.9655
2007-05-30 14:00:00,26.67,26.68,26.62,26.66,204806.68756530824,8.4921,8.4953,8.4762,8.489,204806.6876
2007-05-30 14:05:00,26.67,26.68,26.64,26.65,378892.37199582026,8.4921,8.4953,8.4826,8.4858,378892.372
2007-05-30 14:10:00,26.65,26.69,26.64,26.66,318495.29780564265,8.4858,8.4985,8.4826,8.489,318495.2978
2007-05-30 14:15:00,26.66,26.67,26.64,26.65,183281.08672936252,8.489,8.4921,8.4826,8.4858,183281.0867
2007-05-30 14:20:00,26.65,26.66,26.62,26.65,145663.5318704284,8.4858,8.489,8.4762,8.4858,145663.5319
2007-05-30 14:25:00,26.65,26.69,26.64,26.68,204388.71473354232,8.4858,8.4985,8.4826,8.4953,204388.7147
2007-05-30 14:30:00,26.68,26.71,26.66,26.7,271473.3542319749,8.4953,8.5049,8.489,8.5017,271473.3542
2007-05-30 14:35:00,26.7,26.71,26.67,26.7,199791.01358411703,8.5017,8.5049,8.4921,8.5017,199791.0136
2007-05-30 14:40:00,26.69,26.71,26.68,26.71,149634.2737722048,8.4985,8.5049,8.4953,8.5049,149634.2738
2007-05-30 14:45:00,26.71,26.72,26.68,26.71,116614.42006269592,8.5049,8.5081,8.4953,8.5049,116614.4201
2007-05-30 14:50:00,26.71,26.72,26.7,26.71,82340.64785788923,8.5049,8.5081,8.5017,8.5049,82340.6479
2007-05-30 14:55:00,26.71,26.72,26.69,26.72,99895.50679205851,8.5049,8.5081,8.4985,8.5081,99895.5068
2007-05-30 15:00:00,26.71,26.74,26.69,26.71,286938.34900731454,8.5049,8.5144,8.4985,8.5049,286938.349
2007-05-30 15:05:00,26.71,26.74,26.7,26.71,588923.7199582027,8.5049,8.5144,8.5017,8.5049,588923.72
2007-05-30 15:10:00,26.71,26.71,26.7,26.7,119540.22988505747,8.5049,8.5049,8.5017,8.5017,119540.2299
2007-05-30 15:15:00,26.7,26.73,26.7,26.72,86729.36259143155,8.5017,8.5113,8.5017,8.5081,86729.3626
2007-05-30 15:20:00,26.72,26.72,26.7,26.7,150052.24660397074,8.5081,8.5081,8.5017,8.5017,150052.2466
2007-05-30 15:25:00,26.71,26.71,26.68,26.7,187878.78787878787,8.5049,8.5049,8.4953,8.5017,187878.7879
2007-05-30 15:30:00,26.7,26.72,26.69,26.72,242842.21525600835,8.5017,8.5081,8.4985,8.5081,242842.2153
2007-05-30 15:35:00,26.72,26.73,26.7,26.72,224451.4106583072,8.5081,8.5113,8.5017,8.5081,224451.4107
2007-05-30 15:40:00,26.72,26.75,26.71,26.72,383490.0731452456,8.5081,8.5176,8.5049,8.5081,383490.0731
2007-05-30 15:45:00,26.72,26.74,26.7,26.7,366144.2006269592,8.5081,8.5144,8.5017,8.5017,366144.2006
2007-05-30 15:50:00,26.7,26.72,26.68,26.71,523928.9446185998,8.5017,8.5081,8.4953,8.5049,523928.9446
2007-05-30 15:55:00,26.7,26.75,26.69,26.72,883594.566353187,8.5017,8.5176,8.4985,8.5081,883594.5664
2007-05-31 09:30:00,26.73,27.06,26.7,26.94,634900.7314524555,8.5113,8.6163,8.5017,8.5781,634900.7315
2007-05-31 09:35:00,26.96,26.98,26.78,26.78,170323.9289446186,8.5845,8.5909,8.5272,8.5272,170323.9289
2007-05-31 09:40:00,26.78,26.82,26.75,26.75,219435.736677116,8.5272,8.5399,8.5176,8.5176,219435.7367
2007-05-31 09:45:00,26.75,26.77,26.72,26.77,144200.62695924763,8.5176,8.524,8.5081,8.524,144200.627
2007-05-31 09:50:00,26.77,26.8,26.74,26.75,124555.90386624869,8.524,8.5335,8.5144,8.5176,124555.9039
2007-05-31 09:55:00,26.75,26.81,26.75,26.79,156112.8526645768,8.5176,8.5367,8.5176,8.5304,156112.8527
2007-05-31 10:00:00,26.79,26.86,26.79,26.86,257262.27795193312,8.5304,8.5526,8.5304,8.5526,257262.278
2007-05-31 10:05:00,26.86,26.89,26.82,26.89,208568.44305120167,8.5526,8.5622,8.5399,8.5622,208568.4431
2007-05-31 10:10:00,26.89,26.92,26.84,26.86,244723.09299895505,8.5622,8.5718,8.5463,8.5526,244723.093
2007-05-31 10:15:00,26.86,26.89,26.85,26.88,153814.00208986417,8.5526,8.5622,8.5495,8.559,153814.0021
2007-05-31 10:20:00,26.88,26.9,26.86,26.87,129362.59143155694,8.559,8.5654,8.5526,8.5558,129362.5914
2007-05-31 10:25:00,26.87,26.92,26.86,26.91,151724.13793103446,8.5558,8.5718,8.5526,8.5686,151724.1379
2007-05-31 10:30:00,26.9,26.91,26.89,26.89,141274.8171368861,8.5654,8.5686,8.5622,8.5622,141274.8171
2007-05-31 10:35:00,26.89,26.91,26.86,26.9,310762.80041797285,8.5622,8.5686,8.5526,8.5654,310762.8004
2007-05-31 10:40:00,26.9,26.91,26.87,26.87,108045.97701149424,8.5654,8.5686,8.5558,8.5558,108045.977
2007-05-31 10:45:00,26.88,26.88,26.86,26.86,98432.60188087774,8.559,8.559,8.5526,8.5526,98432.6019
2007-05-31 10:50:00,26.87,26.93,26.86,26.91,97178.68338557992,8.5558,8.5749,8.5526,8.5686,97178.6834
2007-05-31 10:55:00,26.92,26.92,26.86,26.86,164681.29571577843,8.5718,8.5718,8.5526,8.5526,164681.2957
2007-05-31 11:00:00,26.87,26.87,26.85,26.86,144200.62695924763,8.5558,8.5558,8.5495,8.5526,144200.627
2007-05-31 11:05:00,26.86,26.86,26.84,26.85,92371.99582027168,8.5526,8.5526,8.5463,8.5495,92371.9958
2007-05-31 11:10:00,26.85,26.89,26.85,26.88,198328.10867293624,8.5495,8.5622,8.5495,8.559,198328.1087
2007-05-31 11:15:00,26.88,26.89,26.84,26.89,184743.99164054336,8.559,8.5622,8.5463,8.5622,184743.9916
2007-05-31 11:20:00,26.89,26.91,26.86,26.9,182236.1546499477,8.5622,8.5686,8.5526,8.5654,182236.1546
2007-05-31 11:25:00,26.9,26.92,26.89,26.9,171159.87460815045,8.5654,8.5718,8.5622,8.5654,171159.8746
2007-05-31 11:30:00,26.9,26.94,26.89,26.93,215256.00835945664,8.5654,8.5781,8.5622,8.5749,215256.0084
2007-05-31 11:35:00,26.93,26.97,26.93,26.96,146081.50470219436,8.5749,8.5877,8.5749,8.5845,146081.5047
2007-05-31 11:40:00,26.96,26.99,26.94,26.94,191222.57053291536,8.5845,8.594,8.5781,8.5781,191222.5705
2007-05-31 11:45:00,26.94,26.95,26.91,26.92,133333.33333333334,8.5781,8.5813,8.5686,8.5718,133333.3333
2007-05-31 11:50:00,26.91,26.94,26.91,26.94,70637.40856844305,8.5686,8.5781,8.5686,8.5781,70637.4086
2007-05-31 11:55:00,26.94,26.94,26.92,26.93,49738.76698014629,8.5781,8.5781,8.5718,8.5749,49738.767
2007-05-31 12:00:00,26.93,26.95,26.93,26.95,95924.76489028212,8.5749,8.5813,8.5749,8.5813,95924.7649
2007-05-31 12:05:00,26.95,26.97,26.94,26.96,189759.66562173457,8.5813,8.5877,8.5781,8.5845,189759.6656
2007-05-31 12:10:00,26.95,26.99,26.95,26.97,90073.14524555903,8.5813,8.594,8.5813,8.5877,90073.1452
2007-05-31 12:15:00,26.98,26.99,26.97,26.99,83594.56635318704,8.5909,8.594,8.5877,8.594,83594.5664
2007-05-31 12:20:00,26.98,27.0,26.98,26.99,101567.39811912226,8.5909,8.5972,8.5909,8.594,101567.3981
2007-05-31 12:25:00,26.99,26.99,26.95,26.96,74399.16405433646,8.594,8.594,8.5813,8.5845,74399.1641
2007-05-31 12:30:00,26.95,26.96,26.95,26.95,84848.48484848485,8.5813,8.5845,8.5813,8.5813,84848.4848
2007-05-31 12:35:00,26.96,27.01,26.96,27.01,98641.5882967607,8.5845,8.6004,8.5845,8.6004,98641.5883
2007-05-31 12:40:00,27.01,27.06,27.0,27.04,142737.72204806688,8.6004,8.6163,8.5972,8.61,142737.722
2007-05-31 12:45:00,27.04,27.06,27.04,27.04,128526.64576802508,8.61,8.6163,8.61,8.61,128526.6458
2007-05-31 12:50:00,27.04,27.04,26.98,26.99,126645.76802507836,8.61,8.61,8.5909,8.594,126645.768
2007-05-31 12:55:00,26.99,27.04,26.99,27.04,90282.131661442,8.594,8.61,8.594,8.61,90282.1317
2007-05-31 13:00:00,27.04,27.04,26.99,27.0,109090.90909090907,8.61,8.61,8.594,8.5972,109090.9091
2007-05-31 13:05:00,27.0,27.02,26.99,26.99,129153.60501567398,8.5972,8.6036,8.594,8.594,129153.605
2007-05-31 13:10:00,26.99,27.02,26.99,27.02,145245.55903866247,8.594,8.6036,8.594,8.6036,145245.559
2007-05-31 13:15:00,27.02,27.03,27.01,27.03,78369.90595611285,8.6036,8.6068,8.6004,8.6068,78369.906
2007-05-31 13:20:00,27.03,27.04,27.02,27.02,117241.37931034484,8.6068,8.61,8.6036,8.6036,117241.3793
2007-05-31 13:25:00,27.02,27.02,26.98,27.02,201462.90491118075,8.6036,8.6036,8.5909,8.6036,201462.9049
2007-05-31 13:30:00,27.02,27.04,27.02,27.04,90909.09090909093,8.6036,8.61,8.6036,8.61,90909.0909
2007-05-31 13:35:00,27.04,27.04,27.01,27.01,59770.11494252874,8.61,8.61,8.6004,8.6004,59770.1149
2007-05-31 13:40:00,27.01,27.02,26.87,26.89,459561.12852664577,8.6004,8.6036,8.5558,8.5622,459561.1285
2007-05-31 13:45:00,26.9,26.98,26.9,26.96,107001.0449320794,8.5654,8.5909,8.5654,8.5845,107001.0449
2007-05-31 13:50:00,26.95,26.98,26.94,26.96,146081.50470219436,8.5813,8.5909,8.5781,8.5845,146081.5047
2007-05-31 13:55:00,26.96,26.98,26.94,26.94,62904.91118077325,8.5845,8.5909,8.5781,8.5781,62904.9112
2007-05-31 14:00:00,26.95,26.97,26.93,26.95,155067.92058516195,8.5813,8.5877,8.5749,8.5813,155067.9206
2007-05-31 14:05:00,26.95,27.02,26.94,27.01,200208.98641588297,8.5813,8.6036,8.5781,8.6004,200208.9864
2007-05-31 14:10:00,27.01,27.01,26.98,26.99,76907.00104493208,8.6004,8.6004,8.5909,8.594,76907.001
2007-05-31 14:15:00,26.99,26.99,26.97,26.99,81295.71577847439,8.594,8.594,8.5877,8.594,81295.7158
2007-05-31 14:20:00,26.99,27.0,26.98,27.0,95924.76489028212,8.594,8.5972,8.5909,8.5972,95924.7649
2007-05-31 14:25:00,27.0,27.02,26.99,27.01,86938.34900731452,8.5972,8.6036,8.594,8.6004,86938.349
2007-05-31 14:30:00,27.0,27.02,26.99,26.99,74608.15047021944,8.5972,8.6036,8.594,8.594,74608.1505
2007-05-31 14:35:00,26.99,27.0,26.99,26.99,89446.18599791013,8.594,8.5972,8.594,8.594,89446.186
2007-05-31 14:40:00,26.99,27.0,26.96,26.99,123719.95820271682,8.594,8.5972,8.5845,8.594,123719.9582
2007-05-31 14:45:00,27.0,27.0,26.98,26.98,73145.24555903867,8.5972,8.5972,8.5909,8.5909,73145.2456
2007-05-31 14:50:00,26.98,27.0,26.96,26.98,109926.85475444097,8.5909,8.5972,8.5845,8.5909,109926.8548
2007-05-31 14:55:00,26.99,26.99,26.96,26.96,85475.44409613375,8.594,8.594,8.5845,8.5845,85475.4441
2007-05-31 15:00:00,26.96,26.99,26.96,26.96,140856.84430512018,8.5845,8.594,8.5845,8.5845,140856.8443
2007-05-31 15:05:00,26.97,26.97,26.95,26.95,120167.18913270636,8.5877,8.5877,8.5813,8.5813,120167.1891
2007-05-31 15:10:00,26.95,26.99,26.94,26.98,137931.0344827586,8.5813,8.594,8.5781,8.5909,137931.0345
2007-05-31 15:15:00,26.98,27.01,26.96,27.0,191222.57053291536,8.5909,8.6004,8.5845,8.5972,191222.5705
2007-05-31 15:20:00,27.0,27.01,26.95,26.97,113061.65099268548,8.5972,8.6004,8.5813,8.5877,113061.651
2007-05-31 15:25:00,26.97,26.99,26.95,26.97,132288.40125391848,8.5877,8.594,8.5813,8.5877,132288.4013
2007-05-31 15:30:00,26.97,27.04,26.97,26.99,485057.4712643678,8.5877,8.61,8.5877,8.594,485057.4713
2007-05-31 15:35:00,26.98,27.0,26.98,27.0,169487.98328108672,8.5909,8.5972,8.5909,8.5972,169487.9833
2007-05-31 15:40:00,26.99,27.01,26.98,27.0,244305.1201671892,8.594,8.6004,8.5909,8.5972,244305.1202
2007-05-31 15:45:00,27.0,27.02,26.99,27.0,205851.61964472308,8.5972,8.6036,8.594,8.5972,205851.6196
2007-05-31 15:50:00,27.0,27.01,26.96,26.97,319749.21630094043,8.5972,8.6004,8.5845,8.5877,319749.2163
2007-05-31 15:55:00,26.97,26.98,26.93,26.93,506583.07210031344,8.5877,8.5909,8.5749,8.5749,506583.0721
2007-06-01 09:30:00,26.96,27.04,26.94,26.95,158829.67607105538,8.5845,8.61,8.5781,8.5813,158829.6761
2007-06-01 09:35:00,26.94,27.01,26.88,27.01,209195.40229885056,8.5781,8.6004,8.559,8.6004,209195.4023
2007-06-01 09:40:00,27.01,27.11,27.01,27.1,266666.6666666667,8.6004,8.6323,8.6004,8.6291,266666.6667
2007-06-01 09:45:00,27.1,27.12,27.02,27.03,178265.41274817137,8.6291,8.6354,8.6036,8.6068,178265.4127
2007-06-01 09:50:00,27.03,27.05,27.03,27.04,71055.38140020898,8.6068,8.6131,8.6068,8.61,71055.3814
2007-06-01 09:55:00,27.04,27.04,27.03,27.03,96969.69696969696,8.61,8.61,8.6068,8.6068,96969.697
2007-06-01 10:00:00,27.03,27.09,26.99,27.09,156739.8119122257,8.6068,8.6259,8.594,8.6259,156739.8119
2007-06-01 10:05:00,27.09,27.09,27.05,27.05,73354.23197492163,8.6259,8.6259,8.6131,8.6131,73354.232
2007-06-01 10:10:00,27.04,27.08,27.04,27.07,154440.96133751306,8.61,8.6227,8.61,8.6195,154440.9613
2007-06-01 10:15:00,27.08,27.13,27.07,27.13,195402.2988505747,8.6227,8.6386,8.6195,8.6386,195402.2989
2007-06-01 10:20:00,27.13,27.13,27.1,27.11,160710.55381400208,8.6386,8.6386,8.6291,8.6323,160710.5538
2007-06-01 10:25:00,27.11,27.11,27.07,27.07,294879.8328108673,8.6323,8.6323,8.6195,8.6195,294879.8328
2007-06-01 10:30:00,27.07,27.07,27.0,27.02,277951.9331243469,8.6195,8.6195,8.5972,8.6036,277951.9331
2007-06-01 10:35:00,27.02,27.03,27.01,27.02,136886.10240334377,8.6036,8.6068,8.6004,8.6036,136886.1024
2007-06-01 10:40:00,27.02,27.03,26.93,26.93,167398.11912225705,8.6036,8.6068,8.5749,8.5749,167398.1191
2007-06-01 10:45:00,26.94,26.97,26.92,26.93,79414.83803552769,8.5781,8.5877,8.5718,8.5749,79414.838
2007-06-01 10:50:00,26.93,26.93,26.82,26.86,198746.0815047022,8.5749,8.5749,8.5399,8.5526,198746.0815
2007-06-01 10:55:00,26.85,26.86,26.78,26.82,122257.05329153604,8.5495,8.5526,8.5272,8.5399,122257.0533
2007-06-01 11:00:00,26.82,26.87,26.78,26.78,148589.34169278995,8.5399,8.5558,8.5272,8.5272,148589.3417
2007-06-01 11:05:00,26.79,26.86,26.78,26.84,167607.10553814002,8.5304,8.5526,8.5272,8.5463,167607.1055
2007-06-01 11:10:00,26.84,26.84,26.82,26.82,64367.81609195402,8.5463,8.5463,8.5399,8.5399,64367.8161
2007-06-01 11:15:00,26.82,26.83,26.79,26.83,136886.10240334377,8.5399,8.5431,8.5304,8.5431,136886.1024
2007-06-01 11:20:00,26.83,26.83,26.76,26.76,90700.10449320794,8.5431,8.5431,8.5208,8.5208,90700.1045
2007-06-01 11:25:00,26.76,26.81,26.76,26.78,108463.94984326018,8.5208,8.5367,8.5208,8.5272,108463.9498
2007-06-01 11:30:00,26.79,26.81,26.77,26.8,98432.60188087774,8.5304,8.5367,8.524,8.5335,98432.6019
2007-06-01 11:35:00,26.8,26.81,26.79,26.81,81713.68861024034,8.5335,8.5367,8.5304,8.5367,81713.6886
2007-06-01 11:40:00,26.81,26.83,26.79,26.83,79414.83803552769,8.5367,8.5431,8.5304,8.5431,79414.838
2007-06-01 11:45:00,26.83,26.83,26.8,26.81,58098.223615465,8.5431,8.5431,8.5335,8.5367,58098.2236
2007-06-01 11:50:00,26.81,26.85,26.81,26.85,92789.9686520376,8.5367,8.5495,8.5367,8.5495,92789.9687
2007-06-01 11:55:00,26.85,26.85,26.83,26.83,189341.69278996863,8.5495,8.5495,8.5431,8.5431,189341.6928
2007-06-01 12:00:00,26.83,26.83,26.8,26.81,39289.44618599791,8.5431,8.5431,8.5335,8.5367,39289.4462
2007-06-01 12:05:00,26.81,26.81,26.77,26.77,78787.87878787878,8.5367,8.5367,8.524,8.524,78787.8788
2007-06-01 12:10:00,26.77,26.84,26.77,26.82,108045.97701149424,8.524,8.5463,8.524,8.5399,108045.977
2007-06-01 12:15:00,26.82,26.87,26.82,26.87,101776.3845350052,8.5399,8.5558,8.5399,8.5558,101776.3845
2007-06-01 12:20:00,26.87,26.88,26.84,26.86,100940.43887147336,8.5558,8.559,8.5463,8.5526,100940.4389
2007-06-01 12:25:00,26.86,26.86,26.82,26.82,55590.38662486938,8.5526,8.5526,8.5399,8.5399,55590.3866
2007-06-01 12:30:00,26.82,26.83,26.79,26.8,46185.99791013584,8.5399,8.5431,8.5304,8.5335,46185.9979
2007-06-01 12:35:00,26.79,26.82,26.79,26.81,141901.776384535,8.5304,8.5399,8.5304,8.5367,141901.7764
2007-06-01 12:40:00,26.81,26.84,26.79,26.81,86102.40334378266,8.5367,8.5463,8.5304,8.5367,86102.4033
2007-06-01 12:45:00,26.81,26.82,26.79,26.8,114942.52873563218,8.5367,8.5399,8.5304,8.5335,114942.5287
2007-06-01 12:50:00,26.81,26.81,26.77,26.79,59979.1013584117,8.5367,8.5367,8.524,8.5304,59979.1014
2007-06-01 12:55:00,26.79,26.82,26.79,26.8,105120.1671891327,8.5304,8.5399,8.5304,8.5335,105120.1672
2007-06-01 13:00:00,26.8,26.8,26.79,26.8,55590.38662486938,8.5335,8.5335,8.5304,8.5335,55590.3866
2007-06-01 13:05:00,26.8,26.8,26.79,26.79,40961.33751306165,8.5335,8.5335,8.5304,8.5304,40961.3375
2007-06-01 13:10:00,26.79,26.82,26.79,26.81,47230.92998955068,8.5304,8.5399,8.5304,8.5367,47230.93
2007-06-01 13:15:00,26.82,26.84,26.81,26.84,90491.11807732497,8.5399,8.5463,8.5367,8.5463,90491.1181
2007-06-01 13:20:00,26.84,26.84,26.83,26.84,57680.250783699055,8.5463,8.5463,8.5431,8.5463,57680.2508
2007-06-01 13:25:00,26.84,26.86,26.84,26.84,50992.685475444094,8.5463,8.5526,8.5463,8.5463,50992.6855
2007-06-01 13:30:00,26.84,26.86,26.83,26.83,84221.52560083594,8.5463,8.5526,8.5431,8.5431,84221.5256
2007-06-01 13:35:00,26.83,26.85,26.83,26.85,60188.08777429467,8.5431,8.5495,8.5431,8.5495,60188.0878
2007-06-01 13:40:00,26.85,26.85,26.84,26.85,61024.03343782654,8.5495,8.5495,8.5463,8.5495,61024.0334
2007-06-01 13:45:00,26.84,26.87,26.84,26.87,65203.76175548589,8.5463,8.5558,8.5463,8.5558,65203.7618
2007-06-01 13:50:00,26.87,26.9,26.86,26.87,160919.54022988505,8.5558,8.5654,8.5526,8.5558,160919.5402
2007-06-01 13:55:00,26.88,26.9,26.88,26.89,68338.5579937304,8.559,8.5654,8.559,8.5622,68338.558
2007-06-01 14:00:00,26.89,26.9,26.89,26.89,62904.91118077325,8.5622,8.5654,8.5622,8.5622,62904.9112
2007-06-01 14:05:00,26.89,26.9,26.89,26.9,88192.26750261233,8.5622,8.5654,8.5622,8.5654,88192.2675
2007-06-01 14:10:00,26.9,26.91,26.89,26.9,67084.6394984326,8.5654,8.5686,8.5622,8.5654,67084.6395
2007-06-01 14:15:00,26.91,26.91,26.89,26.9,44096.133751306166,8.5686,8.5686,8.5622,8.5654,44096.1338
2007-06-01 14:20:00,26.9,26.9,26.88,26.9,95297.80564263322,8.5654,8.5654,8.559,8.5654,95297.8056
2007-06-01 14:25:00,26.9,26.92,26.9,26.92,65203.76175548589,8.5654,8.5718,8.5654,8.5718,65203.7618
2007-06-01 14:30:00,26.92,26.93,26.92,26.93,43051.20167189133,8.5718,8.5749,8.5718,8.5749,43051.2017
2007-06-01 14:35:00,26.93,26.94,26.93,26.93,91327.06374085684,8.5749,8.5781,8.5749,8.5749,91327.0637
2007-06-01 14:40:00,26.93,26.94,26.93,26.93,42006.269592476485,8.5749,8.5781,8.5749,8.5749,42006.2696
2007-06-01 14:45:00,26.94,26.95,26.93,26.94,48693.834900731454,8.5781,8.5813,8.5749,8.5781,48693.8349
2007-06-01 14:50:00,26.94,26.95,26.94,26.94,47857.88923719958,8.5781,8.5813,8.5781,8.5781,47857.8892
2007-06-01 14:55:00,26.94,26.96,26.94,26.95,130825.49634273772,8.5781,8.5845,8.5781,8.5813,130825.4963
2007-06-01 15:00:00,26.95,26.95,26.87,26.88,565308.2549634273,8.5813,8.5813,8.5558,8.559,565308.255
2007-06-01 15:05:00,26.88,26.89,26.87,26.88,234273.77220480668,8.559,8.5622,8.5558,8.559,234273.7722
2007-06-01 15:10:00,26.88,26.9,26.87,26.89,127272.72727272726,8.559,8.5654,8.5558,8.5622,127272.7273
2007-06-01 15:15:00,26.89,26.89,26.86,26.87,110135.84117032393,8.5622,8.5622,8.5526,8.5558,110135.8412
2007-06-01 15:20:00,26.87,26.9,26.87,26.88,103448.27586206896,8.5558,8.5654,8.5558,8.559,103448.2759
2007-06-01 15:25:00,26.88,26.9,26.87,26.87,73981.19122257053,8.559,8.5654,8.5558,8.5558,73981.1912
2007-06-01 15:30:00,26.87,26.88,26.86,26.88,86102.40334378266,8.5558,8.559,8.5526,8.559,86102.4033
2007-06-01 15:35:00,26.88,26.9,26.86,26.87,178056.4263322884,8.559,8.5654,8.5526,8.5558,178056.4263
2007-06-01 15:40:00,26.87,26.9,26.87,26.9,226959.2476489028,8.5558,8.5654,8.5558,8.5654,226959.2476
2007-06-01 15:45:00,26.9,26.93,26.9,26.93,239707.41901776384,8.5654,8.5749,8.5654,8.5749,239707.419
2007-06-01 15:50:00,26.93,26.95,26.91,26.92,241379.3103448276,8.5749,8.5813,8.5686,8.5718,241379.3103
2007-06-01 15:55:00,26.93,26.94,26.92,26.93,229467.0846394984,8.5749,8.5781,8.5718,8.5749,229467.0846
2007-06-04 09:30:00,26.67,26.8,26.4,26.78,557366.7711598746,8.4921,8.5335,8.4062,8.5272,557366.7712
2007-06-04 09:35:00,26.78,26.87,26.74,26.77,288610.24033437826,8.5272,8.5558,8.5144,8.524,288610.2403
2007-06-04 09:40:00,26.76,26.85,26.72,26.75,264785.78892372,8.5208,8.5495,8.5081,8.5176,264785.7889
2007-06-04 09:45:00,26.75,26.76,26.7,26.71,247857.8892371996,8.5176,8.5208,8.5017,8.5049,247857.8892
2007-06-04 09:50:00,26.71,26.77,26.69,26.71,156112.8526645768,8.5049,8.524,8.4985,8.5049,156112.8527
2007-06-04 09:55:00,26.71,26.73,26.68,26.71,160501.5673981191,8.5049,8.5113,8.4953,8.5049,160501.5674
2007-06-04 10:00:00,26.71,26.76,26.69,26.7,164681.29571577843,8.5049,8.5208,8.4985,8.5017,164681.2957
2007-06-04 10:05:00,26.71,26.75,26.69,26.72,158620.6896551724,8.5049,8.5176,8.4985,8.5081,158620.6897
2007-06-04 10:10:00,26.72,26.75,26.55,26.71,197701.1494252873,8.5081,8.5176,8.4539,8.5049,197701.1494
2007-06-04 10:15:00,26.7,26.7,26.64,26.65,177011.49425287356,8.5017,8.5017,8.4826,8.4858,177011.4943
2007-06-04 10:20:00,26.65,26.66,26.58,26.6,169278.99686520375,8.4858,8.489,8.4635,8.4699,169278.9969
2007-06-04 10:25:00,26.6,26.62,26.6,26.61,177847.43991640542,8.4699,8.4762,8.4699,8.473,177847.4399
2007-06-04 10:30:00,26.62,26.64,26.61,26.62,223824.4514106583,8.4762,8.4826,8.473,8.4762,223824.4514
2007-06-04 10:35:00,26.63,26.63,26.61,26.63,228422.1525600836,8.4794,8.4794,8.473,8.4794,228422.1526
2007-06-04 10:40:00,26.63,26.64,26.6,26.62,167816.091954023,8.4794,8.4826,8.4699,8.4762,167816.092
2007-06-04 10:45:00,26.63,26.63,26.59,26.6,230929.9895506792,8.4794,8.4794,8.4667,8.4699,230929.9896
2007-06-04 10:50:00,26.6,26.66,26.6,26.65,331870.42842215253,8.4699,8.489,8.4699,8.4858,331870.4284
2007-06-04 10:55:00,26.65,26.66,26.63,26.65,223824.4514106583,8.4858,8.489,8.4794,8.4858,223824.4514
2007-06-04 11:00:00,26.65,26.66,26.64,26.65,155694.87983281087,8.4858,8.489,8.4826,8.4858,155694.8798
2007-06-04 11:05:00,26.65,26.66,26.64,26.65,241797.2831765935,8.4858,8.489,8.4826,8.4858,241797.2832
2007-06-04 11:10:00,26.65,26.65,26.62,26.63,194775.3396029258,8.4858,8.4858,8.4762,8.4794,194775.3396
2007-06-04 11:15:00,26.63,26.64,26.62,26.63,35736.67711598746,8.4794,8.4826,8.4762,8.4794,35736.6771
2007-06-04 11:20:00,26.63,26.64,26.61,26.63,88819.22675026122,8.4794,8.4826,8.473,8.4794,88819.2268
2007-06-04 11:25:00,26.63,26.66,26.63,26.64,60188.08777429467,8.4794,8.489,8.4794,8.4826,60188.0878
2007-06-04 11:30:00,26.64,26.65,26.63,26.64,66039.70741901777,8.4826,8.4858,8.4794,8.4826,66039.7074
2007-06-04 11:35:00,26.64,26.65,26.63,26.64,251201.67189132705,8.4826,8.4858,8.4794,8.4826,251201.6719
2007-06-04 11:40:00,26.64,26.64,26.62,26.62,83176.5935214211,8.4826,8.4826,8.4762,8.4762,83176.5935
2007-06-04 11:45:00,26.62,26.63,26.6,26.6,82549.6342737722,8.4762,8.4794,8.4699,8.4699,82549.6343
2007-06-04 11:50:00,26.6,26.61,26.58,26.61,212957.157784744,8.4699,8.473,8.4635,8.473,212957.1578
2007-06-04 11:55:00,26.6,26.61,26.6,26.6,189132.70637408568,8.4699,8.473,8.4699,8.4699,189132.7064
2007-06-04 12:00:00,26.61,26.61,26.6,26.6,379310.3448275862,8.473,8.473,8.4699,8.4699,379310.3448
2007-06-04 12:05:00,26.6,26.6,26.58,26.58,93416.92789968652,8.4699,8.4699,8.4635,8.4635,93416.9279
2007-06-04 12:10:00,26.58,26.58,26.56,26.57,114524.55590386625,8.4635,8.4635,8.4571,8.4603,114524.5559
2007-06-04 12:15:00,26.57,26.62,26.57,26.62,216300.94043887148,8.4603,8.4762,8.4603,8.4762,216300.9404
2007-06-04 12:20:00,26.62,26.67,26.62,26.63,213584.11703239288,8.4762,8.4921,8.4762,8.4794,213584.117
2007-06-04 12:25:00,26.63,26.64,26.61,26.63,77951.93312434692,8.4794,8.4826,8.473,8.4794,77951.9331
2007-06-04 12:30:00,26.64,26.64,26.61,26.62,52664.57680250784,8.4826,8.4826,8.473,8.4762,52664.5768
2007-06-04 12:35:00,26.62,26.63,26.59,26.62,105120.1671891327,8.4762,8.4794,8.4667,8.4762,105120.1672
2007-06-04 12:40:00,26.62,26.62,26.59,26.6,81922.6750261233,8.4762,8.4762,8.4667,8.4699,81922.675
2007-06-04 12:45:00,26.6,26.6,26.56,26.58,88192.26750261233,8.4699,8.4699,8.4571,8.4635,88192.2675
2007-06-04 12:50:00,26.58,26.59,26.58,26.59,76907.00104493208,8.4635,8.4667,8.4635,8.4667,76907.001
2007-06-04 12:55:00,26.59,26.6,26.59,26.59,61859.97910135841,8.4667,8.4699,8.4667,8.4667,61859.9791
2007-06-04 13:00:00,26.6,26.6,26.58,26.58,259770.11494252871,8.4699,8.4699,8.4635,8.4635,259770.1149
2007-06-04 13:05:00,26.59,26.59,26.55,26.55,409404.38871473353,8.4667,8.4667,8.4539,8.4539,409404.3887
2007-06-04 13:10:00,26.56,26.58,26.55,26.57,99686.52037617554,8.4571,8.4635,8.4539,8.4603,99686.5204
2007-06-04 13:15:00,26.58,26.58,26.57,26.57,248066.87565308253,8.4635,8.4635,8.4603,8.4603,248066.8757
2007-06-04 13:20:00,26.58,26.58,26.56,26.57,109926.85475444097,8.4635,8.4635,8.4571,8.4603,109926.8548
2007-06-04 13:25:00,26.57,26.57,26.56,26.57,67711.59874608151,8.4603,8.4603,8.4571,8.4603,67711.5987
2007-06-04 13:30:00,26.57,26.58,26.57,26.57,74817.1368861024,8.4603,8.4635,8.4603,8.4603,74817.1369
2007-06-04 13:35:00,26.57,26.58,26.56,26.56,166144.20062695924,8.4603,8.4635,8.4571,8.4571,166144.2006
2007-06-04 13:40:00,26.56,26.57,26.56,26.56,63531.87042842215,8.4571,8.4603,8.4571,8.4571,63531.8704
2007-06-04 13:45:00,26.57,26.57,26.56,26.57,74399.16405433646,8.4603,8.4603,8.4571,8.4603,74399.1641
2007-06-04 13:50:00,26.57,26.59,26.56,26.58,180982.23615465,8.4603,8.4667,8.4571,8.4635,180982.2362
2007-06-04 13:55:00,26.59,26.59,26.57,26.58,132079.41483803553,8.4667,8.4667,8.4603,8.4635,132079.4148
2007-06-04 14:00:00,26.58,26.58,26.57,26.58,73145.24555903867,8.4635,8.4635,8.4603,8.4635,73145.2456
2007-06-04 14:05:00,26.57,26.6,26.57,26.59,124555.90386624869,8.4603,8.4699,8.4603,8.4667,124555.9039
2007-06-04 14:10:00,26.59,26.6,26.56,26.59,220062.69592476488,8.4667,8.4699,8.4571,8.4667,220062.6959
2007-06-04 14:15:00,26.59,26.6,26.56,26.56,195402.2988505747,8.4667,8.4699,8.4571,8.4571,195402.2989
2007-06-04 14:20:00,26.56,26.58,26.56,26.57,98014.6290491118,8.4571,8.4635,8.4571,8.4603,98014.629
2007-06-04 14:25:00,26.57,26.59,26.57,26.58,87356.32183908045,8.4603,8.4667,8.4603,8.4635,87356.3218
2007-06-04 14:30:00,26.58,26.58,26.56,26.57,130616.50992685476,8.4635,8.4635,8.4571,8.4603,130616.5099
2007-06-04 14:35:00,26.57,26.58,26.56,26.57,90909.09090909093,8.4603,8.4635,8.4571,8.4603,90909.0909
2007-06-04 14:40:00,26.58,26.58,26.56,26.57,113688.61024033435,8.4635,8.4635,8.4571,8.4603,113688.6102
2007-06-04 14:45:00,26.57,26.57,26.56,26.56,78369.90595611285,8.4603,8.4603,8.4571,8.4571,78369.906
2007-06-04 14:50:00,26.56,26.58,26.54,26.55,281922.6750261233,8.4571,8.4635,8.4508,8.4539,281922.675
2007-06-04 14:55:00,26.55,26.57,26.54,26.54,125809.8223615465,8.4539,8.4603,8.4508,8.4508,125809.8224
2007-06-04 15:00:00,26.54,26.56,26.53,26.55,141901.776384535,8.4508,8.4571,8.4476,8.4539,141901.7764
2007-06-04 15:05:00,26.55,26.6,26.55,26.58,237408.5684430512,8.4539,8.4699,8.4539,8.4635,237408.5684
2007-06-04 15:10:00,26.58,26.6,26.56,26.57,214211.0762800418,8.4635,8.4699,8.4571,8.4603,214211.0763
2007-06-04 15:15:00,26.58,26.58,26.56,26.56,117868.33855799372,8.4635,8.4635,8.4571,8.4571,117868.3386
2007-06-04 15:20:00,26.56,26.62,26.55,26.59,199582.02716823405,8.4571,8.4762,8.4539,8.4667,199582.0272
2007-06-04 15:25:00,26.59,26.63,26.59,26.61,190595.61128526644,8.4667,8.4794,8.4667,8.473,190595.6113
2007-06-04 15:30:00,26.62,26.63,26.6,26.6,200208.98641588297,8.4762,8.4794,8.4699,8.4699,200208.9864
2007-06-04 15:35:00,26.6,26.61,26.57,26.58,167816.091954023,8.4699,8.473,8.4603,8.4635,167816.092
2007-06-04 15:40:00,26.58,26.64,26.58,26.64,295506.7920585162,8.4635,8.4826,8.4635,8.4826,295506.7921
2007-06-04 15:45:00,26.64,26.67,26.64,26.67,349216.3009404389,8.4826,8.4921,8.4826,8.4921,349216.3009
2007-06-04 15:50:00,26.68,26.68,26.63,26.66,342737.72204806685,8.4953,8.4953,8.4794,8.489,342737.722
2007-06-04 15:55:00,26.66,26.67,26.6,26.63,477533.96029258094,8.489,8.4921,8.4699,8.4794,477533.9603
2007-06-05 09:30:00,26.6,26.7,26.51,26.59,334587.25182863115,8.4699,8.5017,8.4412,8.4667,334587.2518
2007-06-05 09:35:00,26.59,26.59,26.51,26.55,234482.75862068965,8.4667,8.4667,8.4412,8.4539,234482.7586
2007-06-05 09:40:00,26.55,26.59,26.51,26.59,167189.13270637408,8.4539,8.4667,8.4412,8.4667,167189.1327
2007-06-05 09:45:00,26.59,26.59,26.56,26.56,266248.69383490074,8.4667,8.4667,8.4571,8.4571,266248.6938
2007-06-05 09:50:00,26.56,26.57,26.53,26.55,139811.91222570534,8.4571,8.4603,8.4476,8.4539,139811.9122
2007-06-05 09:55:00,26.55,26.57,26.53,26.56,106374.08568443052,8.4539,8.4603,8.4476,8.4571,106374.0857
2007-06-05 10:00:00,26.56,26.57,26.48,26.5,389550.6792058516,8.4571,8.4603,8.4316,8.438,389550.6792
2007-06-05 10:05:00,26.5,26.57,26.5,26.54,428213.1661442006,8.438,8.4603,8.438,8.4508,428213.1661
2007-06-05 10:10:00,26.55,26.56,26.51,26.53,159665.62173458724,8.4539,8.4571,8.4412,8.4476,159665.6217
2007-06-05 10:15:00,26.52,26.53,26.47,26.49,156948.79832810868,8.4444,8.4476,8.4285,8.4348,156948.7983
2007-06-05 10:20:00,26.49,26.51,26.45,26.51,196238.24451410657,8.4348,8.4412,8.4221,8.4412,196238.2445
2007-06-05 10:25:00,26.51,26.56,26.47,26.49,335214.21107628004,8.4412,8.4571,8.4285,8.4348,335214.2111
2007-06-05 10:30:00,26.49,26.49,26.36,26.47,335005.22466039704,8.4348,8.4348,8.3934,8.4285,335005.2247
2007-06-05 10:35:00,26.47,26.48,26.44,26.45,74608.15047021944,8.4285,8.4316,8.4189,8.4221,74608.1505
2007-06-05 10:40:00,26.45,26.46,26.41,26.42,85266.45768025078,8.4221,8.4253,8.4094,8.4125,85266.4577
2007-06-05 10:45:00,26.42,26.47,26.41,26.45,140020.89864158828,8.4125,8.4285,8.4094,8.4221,140020.8986
2007-06-05 10:50:00,26.45,26.48,26.45,26.45,345454.54545454547,8.4221,8.4316,8.4221,8.4221,345454.5455
2007-06-05 10:55:00,26.45,26.45,26.42,26.43,149007.3145245559,8.4221,8.4221,8.4125,8.4157,149007.3145
2007-06-05 11:00:00,26.42,26.43,26.39,26.43,124973.87669801465,8.4125,8.4157,8.403,8.4157,124973.8767
2007-06-05 11:05:00,26.44,26.44,26.39,26.42,196029.2580982236,8.4189,8.4189,8.403,8.4125,196029.2581
2007-06-05 11:10:00,26.42,26.44,26.37,26.39,163009.40438871473,8.4125,8.4189,8.3966,8.403,163009.4044
2007-06-05 11:15:00,26.38,26.39,26.34,26.36,104702.19435736677,8.3998,8.403,8.3871,8.3934,104702.1944
2007-06-05 11:20:00,26.37,26.4,26.37,26.39,86102.40334378266,8.3966,8.4062,8.3966,8.403,86102.4033
2007-06-05 11:25:00,26.39,26.39,26.37,26.38,59143.15569487983,8.403,8.403,8.3966,8.3998,59143.1557
2007-06-05 11:30:00,26.38,26.38,26.33,26.34,129153.60501567398,8.3998,8.3998,8.3839,8.3871,129153.605
2007-06-05 11:35:00,26.34,26.39,26.34,26.37,94879.83281086729,8.3871,8.403,8.3871,8.3966,94879.8328
2007-06-05 11:40:00,26.37,26.37,26.34,26.35,116823.4064785789,8.3966,8.3966,8.3871,8.3903,116823.4065
2007-06-05 11:45:00,26.35,26.35,26.28,26.33,245768.0250783699,8.3903,8.3903,8.368,8.3839,245768.0251
2007-06-05 11:50:00,26.33,26.34,26.32,26.34,77115.98746081504,8.3839,8.3871,8.3807,8.3871,77115.9875
2007-06-05 11:55:00,26.34,26.37,26.33,26.34,117032.39289446184,8.3871,8.3966,8.3839,8.3871,117032.3929
2007-06-05 12:00:00,26.34,26.39,26.34,26.39,322466.039707419,8.3871,8.403,8.3871,8.403,322466.0397
2007-06-05 12:05:00,26.39,26.39,26.38,26.38,100940.43887147336,8.403,8.403,8.3998,8.3998,100940.4389
2007-06-05 12:10:00,26.39,26.39,26.33,26.34,171368.86102403342,8.403,8.403,8.3839,8.3871,171368.861
2007-06-05 12:15:00,26.34,26.35,26.32,26.33,162591.43155694878,8.3871,8.3903,8.3807,8.3839,162591.4316
2007-06-05 12:20:00,26.34,26.37,26.32,26.36,143155.6948798328,8.3871,8.3966,8.3807,8.3934,143155.6949
2007-06-05 12:25:00,26.37,26.37,26.34,26.36,59143.15569487983,8.3966,8.3966,8.3871,8.3934,59143.1557
2007-06-05 12:30:00,26.36,26.4,26.36,26.39,68547.54440961337,8.3934,8.4062,8.3934,8.403,68547.5444
2007-06-05 12:35:00,26.39,26.42,26.39,26.42,63322.88401253918,8.403,8.4125,8.403,8.4125,63322.884
2007-06-05 12:40:00,26.42,26.43,26.42,26.42,78578.89237199581,8.4125,8.4157,8.4125,8.4125,78578.8924
2007-06-05 12:45:00,26.42,26.46,26.42,26.44,151097.17868338557,8.4125,8.4253,8.4125,8.4189,151097.1787
2007-06-05 12:50:00,26.44,26.45,26.43,26.44,61650.992685475445,8.4189,8.4221,8.4157,8.4189,61650.9927
2007-06-05 12:55:00,26.44,26.45,26.43,26.43,45559.038662486935,8.4189,8.4221,8.4157,8.4157,45559.0387
2007-06-05 13:00:00,26.43,26.43,26.37,26.37,59143.15569487983,8.4157,8.4157,8.3966,8.3966,59143.1557
2007-06-05 13:05:00,26.37,26.41,26.37,26.41,122884.01253918494,8.3966,8.4094,8.3966,8.4094,122884.0125
2007-06-05 13:10:00,26.41,26.43,26.4,26.43,112225.7053291536,8.4094,8.4157,8.4062,8.4157,112225.7053
2007-06-05 13:15:00,26.43,26.48,26.43,26.48,155694.87983281087,8.4157,8.4316,8.4157,8.4316,155694.8798
2007-06-05 13:20:00,26.48,26.48,26.47,26.48,112434.69174503656,8.4316,8.4316,8.4285,8.4316,112434.6917
2007-06-05 13:25:00,26.48,26.5,26.46,26.46,88192.26750261233,8.4316,8.438,8.4253,8.4253,88192.2675
2007-06-05 13:30:00,26.47,26.47,26.45,26.45,44305.12016718913,8.4285,8.4285,8.4221,8.4221,44305.1202
2007-06-05 13:35:00,26.45,26.47,26.45,26.47,30512.01671891327,8.4221,8.4285,8.4221,8.4285,30512.0167
2007-06-05 13:40:00,26.46,26.48,26.45,26.48,80041.7972831766,8.4253,8.4316,8.4221,8.4316,80041.7973
2007-06-05 13:45:00,26.47,26.51,26.47,26.5,54336.46812957158,8.4285,8.4412,8.4285,8.438,54336.4681
2007-06-05 13:50:00,26.5,26.53,26.5,26.52,76071.0553814002,8.438,8.4476,8.438,8.4444,76071.0554
2007-06-05 13:55:00,26.53,26.57,26.53,26.54,106374.08568443052,8.4476,8.4603,8.4476,8.4508,106374.0857
2007-06-05 14:00:00,26.54,26.54,26.51,26.51,78160.91954022988,8.4508,8.4508,8.4412,8.4412,78160.9195
2007-06-05 14:05:00,26.51,26.52,26.48,26.52,114733.5423197492,8.4412,8.4444,8.4316,8.4444,114733.5423
2007-06-05 14:10:00,26.52,26.54,26.52,26.54,74817.1368861024,8.4444,8.4508,8.4444,8.4508,74817.1369
2007-06-05 14:15:00,26.54,26.55,26.53,26.55,55799.37304075235,8.4508,8.4539,8.4476,8.4539,55799.373
2007-06-05 14:20:00,26.54,26.59,26.54,26.56,148589.34169278995,8.4508,8.4667,8.4508,8.4571,148589.3417
2007-06-05 14:25:00,26.55,26.57,26.54,26.55,67084.6394984326,8.4539,8.4603,8.4508,8.4539,67084.6395
2007-06-05 14:30:00,26.55,26.57,26.52,26.53,144200.62695924763,8.4539,8.4603,8.4444,8.4476,144200.627
2007-06-05 14:35:00,26.53,26.54,26.51,26.53,92580.98223615464,8.4476,8.4508,8.4412,8.4476,92580.9822
2007-06-05 14:40:00,26.54,26.54,26.51,26.52,65203.76175548589,8.4508,8.4508,8.4412,8.4444,65203.7618
2007-06-05 14:45:00,26.52,26.54,26.51,26.53,59979.1013584117,8.4444,8.4508,8.4412,8.4476,59979.1014
2007-06-05 14:50:00,26.53,26.54,26.52,26.53,94461.85997910135,8.4476,8.4508,8.4444,8.4476,94461.86
2007-06-05 14:55:00,26.53,26.53,26.48,26.48,110762.80041797285,8.4476,8.4476,8.4316,8.4316,110762.8004
2007-06-05 15:00:00,26.48,26.5,26.48,26.5,109508.88192267502,8.4316,8.438,8.4316,8.438,109508.8819
2007-06-05 15:05:00,26.5,26.53,26.5,26.52,100522.46603970742,8.438,8.4476,8.438,8.4444,100522.466
2007-06-05 15:10:00,26.51,26.55,26.51,26.52,89446.18599791013,8.4412,8.4539,8.4412,8.4444,89446.186
2007-06-05 15:15:00,26.52,26.52,26.5,26.51,74190.1776384535,8.4444,8.4444,8.438,8.4412,74190.1776
2007-06-05 15:20:00,26.51,26.55,26.51,26.55,87565.30825496343,8.4412,8.4539,8.4412,8.4539,87565.3083
2007-06-05 15:25:00,26.55,26.57,26.55,26.57,111389.75966562174,8.4539,8.4603,8.4539,8.4603,111389.7597
2007-06-05 15:30:00,26.57,26.58,26.56,26.57,112852.6645768025,8.4603,8.4635,8.4571,8.4603,112852.6646
2007-06-05 15:35:00,26.57,26.58,26.56,26.57,140438.87147335423,8.4603,8.4635,8.4571,8.4603,140438.8715
2007-06-05 15:40:00,26.56,26.57,26.55,26.55,105329.15360501569,8.4571,8.4603,8.4539,8.4539,105329.1536
2007-06-05 15:45:00,26.55,26.57,26.55,26.57,126645.76802507836,8.4539,8.4603,8.4539,8.4603,126645.768
2007-06-05 15:50:00,26.57,26.57,26.54,26.55,185788.9237199582,8.4603,8.4603,8.4508,8.4539,185788.9237
2007-06-05 15:55:00,26.56,26.57,26.53,26.56,290700.10449320794,8.4571,8.4603,8.4476,8.4571,290700.1045
2007-06-06 09:30:00,26.38,26.41,26.27,26.3,292371.99582027167,8.3998,8.4094,8.3648,8.3743,292371.9958
2007-06-06 09:35:00,26.29,26.4,26.29,26.36,241379.3103448276,8.3712,8.4062,8.3712,8.3934,241379.3103
2007-06-06 09:40:00,26.36,26.38,26.28,26.31,215047.0219435737,8.3934,8.3998,8.368,8.3775,215047.0219
2007-06-06 09:45:00,26.3,26.3,26.2,26.21,281713.68861024035,8.3743,8.3743,8.3425,8.3457,281713.6886
2007-06-06 09:50:00,26.2,26.27,26.2,26.25,245768.0250783699,8.3425,8.3648,8.3425,8.3584,245768.0251
2007-06-06 09:55:00,26.25,26.26,26.17,26.18,191640.5433646813,8.3584,8.3616,8.3329,8.3361,191640.5434
2007-06-06 10:00:00,26.18,26.22,26.13,26.13,401044.9320794149,8.3361,8.3489,8.3202,8.3202,401044.9321
2007-06-06 10:05:00,26.14,26.18,26.13,26.16,145872.5182863114,8.3234,8.3361,8.3202,8.3298,145872.5183
2007-06-06 10:10:00,26.16,26.18,26.15,26.15,164263.32288401254,8.3298,8.3361,8.3266,8.3266,164263.3229
2007-06-06 10:15:00,26.15,26.16,26.13,26.14,128108.67293625914,8.3266,8.3298,8.3202,8.3234,128108.6729
2007-06-06 10:20:00,26.14,26.18,26.14,26.18,121421.10762800416,8.3234,8.3361,8.3234,8.3361,121421.1076
2007-06-06 10:25:00,26.18,26.19,26.15,26.15,99268.5475444096,8.3361,8.3393,8.3266,8.3266,99268.5475
2007-06-06 10:30:00,26.15,26.19,26.1,26.11,135841.17032392893,8.3266,8.3393,8.3107,8.3138,135841.1703
2007-06-06 10:35:00,26.1,26.14,26.07,26.13,185997.9101358412,8.3107,8.3234,8.3011,8.3202,185997.9101
2007-06-06 10:40:00,26.13,26.22,26.13,26.22,166144.20062695924,8.3202,8.3489,8.3202,8.3489,166144.2006
2007-06-06 10:45:00,26.22,26.22,26.2,26.22,198328.10867293624,8.3489,8.3489,8.3425,8.3489,198328.1087
2007-06-06 10:50:00,26.21,26.23,26.21,26.23,171368.86102403342,8.3457,8.352,8.3457,8.352,171368.861
2007-06-06 10:55:00,26.23,26.24,26.22,26.22,143573.66771159874,8.352,8.3552,8.3489,8.3489,143573.6677
2007-06-06 11:00:00,26.22,26.24,26.21,26.22,102612.33019853708,8.3489,8.3552,8.3457,8.3489,102612.3302
2007-06-06 11:05:00,26.21,26.21,26.18,26.2,142110.76280041796,8.3457,8.3457,8.3361,8.3425,142110.7628
2007-06-06 11:10:00,26.19,26.24,26.19,26.24,128526.64576802508,8.3393,8.3552,8.3393,8.3552,128526.6458
2007-06-06 11:15:00,26.23,26.26,26.23,26.26,152978.05642633227,8.352,8.3616,8.352,8.3616,152978.0564
2007-06-06 11:20:00,26.26,26.3,26.26,26.28,320794.14838035527,8.3616,8.3743,8.3616,8.368,320794.1484
2007-06-06 11:25:00,26.28,26.3,26.27,26.27,212121.21212121213,8.368,8.3743,8.3648,8.3648,212121.2121
2007-06-06 11:30:00,26.26,26.26,26.24,26.26,163009.40438871473,8.3616,8.3616,8.3552,8.3616,163009.4044
2007-06-06 11:35:00,26.26,26.26,26.22,26.24,214629.0491118077,8.3616,8.3616,8.3489,8.3552,214629.0491
2007-06-06 11:40:00,26.24,26.24,26.22,26.24,93834.90073145244,8.3552,8.3552,8.3489,8.3552,93834.9007
2007-06-06 11:45:00,26.24,26.25,26.2,26.22,214838.0355276907,8.3552,8.3584,8.3425,8.3489,214838.0355
2007-06-06 11:50:00,26.22,26.23,26.2,26.22,100522.46603970742,8.3489,8.352,8.3425,8.3489,100522.466
2007-06-06 11:55:00,26.21,26.22,26.2,26.21,66039.70741901777,8.3457,8.3489,8.3425,8.3457,66039.7074
2007-06-06 12:00:00,26.21,26.26,26.2,26.25,200626.9592476489,8.3457,8.3616,8.3425,8.3584,200626.9592
2007-06-06 12:05:00,26.25,26.26,26.24,26.25,207941.48380355275,8.3584,8.3616,8.3552,8.3584,207941.4838
2007-06-06 12:10:00,26.25,26.26,26.24,26.25,71473.35423197492,8.3584,8.3616,8.3552,8.3584,71473.3542
2007-06-06 12:15:00,26.24,26.25,26.23,26.24,128108.67293625914,8.3552,8.3584,8.352,8.3552,128108.6729
2007-06-06 12:20:00,26.24,26.25,26.23,26.24,612539.184952978,8.3552,8.3584,8.352,8.3552,612539.185
2007-06-06 12:25:00,26.24,26.24,26.2,26.21,111598.7460815047,8.3552,8.3552,8.3425,8.3457,111598.7461
2007-06-06 12:30:00,26.21,26.21,26.2,26.2,48693.834900731454,8.3457,8.3457,8.3425,8.3425,48693.8349
2007-06-06 12:35:00,26.2,26.22,26.18,26.19,103866.2486938349,8.3425,8.3489,8.3361,8.3393,103866.2487
2007-06-06 12:40:00,26.18,26.2,26.18,26.19,33437.826541274815,8.3361,8.3425,8.3361,8.3393,33437.8265
2007-06-06 12:45:00,26.19,26.2,26.19,26.19,40334.37826541275,8.3393,8.3425,8.3393,8.3393,40334.3783
2007-06-06 12:50:00,26.19,26.23,26.19,26.22,58516.19644723093,8.3393,8.352,8.3393,8.3489,58516.1964
2007-06-06 12:55:00,26.22,26.22,26.19,26.2,54127.481713688605,8.3489,8.3489,8.3393,8.3425,54127.4817
2007-06-06 13:00:00,26.2,26.23,26.2,26.22,90491.11807732497,8.3425,8.352,8.3425,8.3489,90491.1181
2007-06-06 13:05:00,26.22,26.23,26.22,26.22,131452.4555903866,8.3489,8.352,8.3489,8.3489,131452.4556
2007-06-06 13:10:00,26.22,26.23,26.2,26.21,57053.29153605016,8.3489,8.352,8.3425,8.3457,57053.2915
2007-06-06 13:15:00,26.21,26.22,26.2,26.22,49738.76698014629,8.3457,8.3489,8.3425,8.3489,49738.767
2007-06-06 13:20:00,26.22,26.22,26.2,26.22,84430.51201671892,8.3489,8.3489,8.3425,8.3489,84430.512
2007-06-06 13:25:00,26.22,26.23,26.21,26.22,36363.63636363636,8.3489,8.352,8.3457,8.3489,36363.6364
2007-06-06 13:30:00,26.22,26.23,26.22,26.22,157993.73040752352,8.3489,8.352,8.3489,8.3489,157993.7304
2007-06-06 13:35:00,26.22,26.24,26.22,26.23,71682.34064785788,8.3489,8.3552,8.3489,8.352,71682.3406
2007-06-06 13:40:00,26.23,26.24,26.22,26.22,94043.88714733542,8.352,8.3552,8.3489,8.3489,94043.8871
2007-06-06 13:45:00,26.22,26.23,26.2,26.22,177847.43991640542,8.3489,8.352,8.3425,8.3489,177847.4399
2007-06-06 13:50:00,26.22,26.22,26.2,26.21,95506.7920585162,8.3489,8.3489,8.3425,8.3457,95506.7921
2007-06-06 13:55:00,26.2,26.23,26.2,26.22,48484.84848484848,8.3425,8.352,8.3425,8.3489,48484.8485
2007-06-06 14:00:00,26.22,26.23,26.21,26.21,77951.93312434692,8.3489,8.352,8.3457,8.3457,77951.9331
2007-06-06 14:05:00,26.21,26.23,26.21,26.22,89237.19958202717,8.3457,8.352,8.3457,8.3489,89237.1996
2007-06-06 14:10:00,26.22,26.24,26.21,26.22,193730.40752351092,8.3489,8.3552,8.3457,8.3489,193730.4075
2007-06-06 14:15:00,26.22,26.26,26.21,26.22,198955.0679205852,8.3489,8.3616,8.3457,8.3489,198955.0679
2007-06-06 14:20:00,26.22,26.23,26.21,26.22,119958.2027168234,8.3489,8.352,8.3457,8.3489,119958.2027
2007-06-06 14:25:00,26.22,26.25,26.22,26.23,124764.89028213166,8.3489,8.3584,8.3489,8.352,124764.8903
2007-06-06 14:30:00,26.23,26.24,26.22,26.22,311180.77324973873,8.352,8.3552,8.3489,8.3489,311180.7732
2007-06-06 14:35:00,26.22,26.23,26.22,26.23,122884.01253918494,8.3489,8.352,8.3489,8.352,122884.0125
2007-06-06 14:40:00,26.22,26.24,26.22,26.24,164681.29571577843,8.3489,8.3552,8.3489,8.3552,164681.2957
2007-06-06 14:45:00,26.24,26.25,26.22,26.22,65412.74817136886,8.3552,8.3584,8.3489,8.3489,65412.7482
2007-06-06 14:50:00,26.22,26.24,26.22,26.23,127481.71368861024,8.3489,8.3552,8.3489,8.352,127481.7137
2007-06-06 14:55:00,26.23,26.24,26.22,26.23,94252.87356321838,8.352,8.3552,8.3489,8.352,94252.8736
2007-06-06 15:00:00,26.23,26.23,26.21,26.21,121839.0804597701,8.352,8.352,8.3457,8.3457,121839.0805
2007-06-06 15:05:00,26.21,26.23,26.21,26.22,76907.00104493208,8.3457,8.352,8.3457,8.3489,76907.001
2007-06-06 15:10:00,26.22,26.23,26.22,26.22,87147.3354231975,8.3489,8.352,8.3489,8.3489,87147.3354
2007-06-06 15:15:00,26.23,26.24,26.21,26.24,184743.99164054336,8.352,8.3552,8.3457,8.3552,184743.9916
2007-06-06 15:20:00,26.24,26.25,26.21,26.23,118077.32497387668,8.3552,8.3584,8.3457,8.352,118077.325
2007-06-06 15:25:00,26.23,26.24,26.2,26.21,131870.42842215256,8.352,8.3552,8.3425,8.3457,131870.4284
2007-06-06 15:30:00,26.21,26.22,26.19,26.22,106792.05851619644,8.3457,8.3489,8.3393,8.3489,106792.0585
2007-06-06 15:35:00,26.22,26.23,26.21,26.22,111180.77324973876,8.3489,8.352,8.3457,8.3489,111180.7732
2007-06-06 15:40:00,26.21,26.25,26.21,26.23,228422.1525600836,8.3457,8.3584,8.3457,8.352,228422.1526
2007-06-06 15:45:00,26.23,26.23,26.21,26.22,208359.4566353187,8.352,8.352,8.3457,8.3489,208359.4566
2007-06-06 15:50:00,26.22,26.26,26.21,26.26,523928.9446185998,8.3489,8.3616,8.3457,8.3616,523928.9446
2007-06-06 15:55:00,26.26,26.26,26.2,26.22,407523.5109717868,8.3616,8.3616,8.3425,8.3489,407523.511
2007-06-07 09:30:00,26.1,26.27,26.05,26.09,312852.6645768025,8.3107,8.3648,8.2947,8.3075,312852.6646
2007-06-07 09:35:00,26.09,26.15,26.06,26.06,157157.78474399162,8.3075,8.3266,8.2979,8.2979,157157.7847
2007-06-07 09:40:00,26.06,26.1,26.01,26.1,172204.80668756532,8.2979,8.3107,8.282,8.3107,172204.8067
2007-06-07 09:45:00,26.1,26.15,26.09,26.11,141065.83072100312,8.3107,8.3266,8.3075,8.3138,141065.8307
2007-06-07 09:50:00,26.11,26.15,26.06,26.09,152142.1107628004,8.3138,8.3266,8.2979,8.3075,152142.1108
2007-06-07 09:55:00,26.09,26.11,26.07,26.1,98014.6290491118,8.3075,8.3138,8.3011,8.3107,98014.629
2007-06-07 10:00:00,26.1,26.1,26.06,26.06,138975.96656217345,8.3107,8.3107,8.2979,8.2979,138975.9666
2007-06-07 10:05:00,26.06,26.07,26.02,26.05,204388.71473354232,8.2979,8.3011,8.2852,8.2947,204388.7147
2007-06-07 10:10:00,26.06,26.06,26.04,26.04,64158.82967607105,8.2979,8.2979,8.2915,8.2915,64158.8297
2007-06-07 10:15:00,26.04,26.06,25.93,25.97,256008.3594566353,8.2915,8.2979,8.2565,8.2693,256008.3595
2007-06-07 10:20:00,25.96,25.98,25.93,25.97,90700.10449320794,8.2661,8.2724,8.2565,8.2693,90700.1045
2007-06-07 10:25:00,25.98,26.03,25.97,26.01,143364.68129571577,8.2724,8.2884,8.2693,8.282,143364.6813
2007-06-07 10:30:00,26.01,26.05,26.0,26.05,128108.67293625914,8.282,8.2947,8.2788,8.2947,128108.6729
2007-06-07 10:35:00,26.04,26.06,26.0,26.01,186624.8693834901,8.2915,8.2979,8.2788,8.282,186624.8694
2007-06-07 10:40:00,26.01,26.03,25.95,26.0,191013.5841170324,8.282,8.2884,8.2629,8.2788,191013.5841
2007-06-07 10:45:00,26.0,26.03,25.99,26.01,48275.86206896552,8.2788,8.2884,8.2756,8.282,48275.8621
2007-06-07 10:50:00,26.0,26.06,26.0,26.03,103239.289446186,8.2788,8.2979,8.2788,8.2884,103239.2894
2007-06-07 10:55:00,26.03,26.04,26.02,26.02,57053.29153605016,8.2884,8.2915,8.2852,8.2852,57053.2915
2007-06-07 11:00:00,26.02,26.04,25.99,26.0,105538.14002089865,8.2852,8.2915,8.2756,8.2788,105538.14
2007-06-07 11:05:00,26.0,26.01,25.92,25.92,145872.5182863114,8.2788,8.282,8.2533,8.2533,145872.5183
2007-06-07 11:10:00,25.92,25.93,25.9,25.91,108881.92267502612,8.2533,8.2565,8.247,8.2502,108881.9227
2007-06-07 11:15:00,25.91,25.93,25.88,25.89,145663.5318704284,8.2502,8.2565,8.2406,8.2438,145663.5319
2007-06-07 11:20:00,25.89,25.94,25.88,25.93,156739.8119122257,8.2438,8.2597,8.2406,8.2565,156739.8119
2007-06-07 11:25:00,25.93,25.97,25.93,25.96,64994.77533960292,8.2565,8.2693,8.2565,8.2661,64994.7753
2007-06-07 11:30:00,25.96,25.98,25.95,25.95,67502.61233019854,8.2661,8.2724,8.2629,8.2629,67502.6123
2007-06-07 11:35:00,25.96,25.99,25.95,25.95,103030.30303030302,8.2661,8.2756,8.2629,8.2629,103030.303
2007-06-07 11:40:00,25.96,25.96,25.93,25.93,49320.79414838035,8.2661,8.2661,8.2565,8.2565,49320.7941
2007-06-07 11:45:00,25.93,25.95,25.93,25.93,58934.16927899687,8.2565,8.2629,8.2565,8.2565,58934.1693
2007-06-07 11:50:00,25.94,25.98,25.93,25.97,134587.25182863112,8.2597,8.2724,8.2565,8.2693,134587.2518
2007-06-07 11:55:00,25.97,25.97,25.93,25.96,121003.13479623824,8.2693,8.2693,8.2565,8.2661,121003.1348
2007-06-07 12:00:00,25.96,25.97,25.95,25.97,104284.22152560083,8.2661,8.2693,8.2629,8.2693,104284.2215
2007-06-07 12:05:00,25.96,25.97,25.95,25.95,110971.7868338558,8.2661,8.2693,8.2629,8.2629,110971.7868
2007-06-07 12:10:00,25.96,26.0,25.94,26.0,150888.1922675026,8.2661,8.2788,8.2597,8.2788,150888.1923
2007-06-07 12:15:00,26.0,26.02,25.98,26.0,369487.9832810867,8.2788,8.2852,8.2724,8.2788,369487.9833
2007-06-07 12:20:00,26.01,26.01,25.98,26.0,107419.01776384536,8.282,8.282,8.2724,8.2788,107419.0178
2007-06-07 12:25:00,25.99,26.01,25.99,26.0,81086.72936259143,8.2756,8.282,8.2756,8.2788,81086.7294
2007-06-07 12:30:00,26.01,26.01,25.97,25.97,119958.2027168234,8.282,8.282,8.2693,8.2693,119958.2027
2007-06-07 12:35:00,25.97,25.97,25.93,25.93,121839.0804597701,8.2693,8.2693,8.2565,8.2565,121839.0805
2007-06-07 12:40:00,25.93,25.94,25.91,25.91,105329.15360501569,8.2565,8.2597,8.2502,8.2502,105329.1536
2007-06-07 12:45:00,25.91,25.91,25.89,25.89,80668.7565308255,8.2502,8.2502,8.2438,8.2438,80668.7565
2007-06-07 12:50:00,25.89,25.92,25.87,25.88,276698.0146290491,8.2438,8.2533,8.2374,8.2406,276698.0146
2007-06-07 12:55:00,25.88,25.91,25.87,25.9,89446.18599791013,8.2406,8.2502,8.2374,8.247,89446.186
2007-06-07 13:00:00,25.89,25.91,25.89,25.9,75026.12330198537,8.2438,8.2502,8.2438,8.247,75026.1233
2007-06-07 13:05:00,25.9,25.91,25.89,25.9,65621.73458725182,8.247,8.2502,8.2438,8.247,65621.7346
2007-06-07 13:10:00,25.9,25.9,25.87,25.88,94461.85997910135,8.247,8.247,8.2374,8.2406,94461.86
2007-06-07 13:15:00,25.88,25.88,25.78,25.8,269174.50365726225,8.2406,8.2406,8.2088,8.2151,269174.5037
2007-06-07 13:20:00,25.8,25.82,25.79,25.82,78578.89237199581,8.2151,8.2215,8.2119,8.2215,78578.8924
2007-06-07 13:25:00,25.82,25.85,25.81,25.82,96342.73772204808,8.2215,8.231,8.2183,8.2215,96342.7377
2007-06-07 13:30:00,25.82,25.85,25.77,25.79,142737.72204806688,8.2215,8.231,8.2056,8.2119,142737.722
2007-06-07 13:35:00,25.79,25.86,25.78,25.83,110762.80041797285,8.2119,8.2342,8.2088,8.2247,110762.8004
2007-06-07 13:40:00,25.83,25.83,25.76,25.82,130407.52351097178,8.2247,8.2247,8.2024,8.2215,130407.5235
2007-06-07 13:45:00,25.82,25.87,25.82,25.84,128108.67293625914,8.2215,8.2374,8.2215,8.2279,128108.6729
2007-06-07 13:50:00,25.84,25.87,25.82,25.86,127063.7408568443,8.2279,8.2374,8.2215,8.2342,127063.7409
2007-06-07 13:55:00,25.87,25.89,25.86,25.89,115151.51515151517,8.2374,8.2438,8.2342,8.2438,115151.5152
2007-06-07 14:00:00,25.89,25.92,25.86,25.92,177638.45350052245,8.2438,8.2533,8.2342,8.2533,177638.4535
2007-06-07 14:05:00,25.92,25.96,25.9,25.92,290700.10449320794,8.2533,8.2661,8.247,8.2533,290700.1045
2007-06-07 14:10:00,25.92,25.94,25.9,25.91,278578.8923719958,8.2533,8.2597,8.247,8.2502,278578.8924
2007-06-07 14:15:00,25.91,25.94,25.88,25.93,215047.0219435737,8.2502,8.2597,8.2406,8.2565,215047.0219
2007-06-07 14:20:00,25.94,25.94,25.91,25.91,140229.88505747126,8.2597,8.2597,8.2502,8.2502,140229.8851
2007-06-07 14:25:00,25.91,25.93,25.89,25.9,179728.31765935215,8.2502,8.2565,8.2438,8.247,179728.3177
2007-06-07 14:30:00,25.9,25.91,25.88,25.88,192476.4890282132,8.247,8.2502,8.2406,8.2406,192476.489
2007-06-07 14:35:00,25.88,25.91,25.86,25.89,122048.06687565308,8.2406,8.2502,8.2342,8.2438,122048.0669
2007-06-07 14:40:00,25.89,26.0,25.89,26.0,228840.12539184952,8.2438,8.2788,8.2438,8.2788,228840.1254
2007-06-07 14:45:00,26.0,26.01,25.98,25.98,241588.2967607105,8.2788,8.282,8.2724,8.2724,241588.2968
2007-06-07 14:50:00,25.98,25.98,25.96,25.98,181818.18181818185,8.2724,8.2724,8.2661,8.2724,181818.1818
2007-06-07 14:55:00,25.98,25.99,25.97,25.97,143782.6541274817,8.2724,8.2756,8.2693,8.2693,143782.6541
2007-06-07 15:00:00,25.97,25.97,25.94,25.96,220062.69592476488,8.2693,8.2693,8.2597,8.2661,220062.6959
2007-06-07 15:05:00,25.95,25.99,25.93,25.99,165935.2142110763,8.2629,8.2756,8.2565,8.2756,165935.2142
2007-06-07 15:10:00,25.98,26.0,25.97,25.98,186415.8829676071,8.2724,8.2788,8.2693,8.2724,186415.883
2007-06-07 15:15:00,25.98,25.99,25.94,25.95,273563.2183908046,8.2724,8.2756,8.2597,8.2629,273563.2184
2007-06-07 15:20:00,25.95,25.96,25.92,25.92,185370.95088819225,8.2629,8.2661,8.2533,8.2533,185370.9509
2007-06-07 15:25:00,25.93,25.95,25.92,25.92,165726.22779519332,8.2565,8.2629,8.2533,8.2533,165726.2278
2007-06-07 15:30:00,25.92,25.98,25.92,25.97,137513.0616509927,8.2533,8.2724,8.2533,8.2693,137513.0617
2007-06-07 15:35:00,25.97,25.99,25.97,25.97,165308.25496342735,8.2693,8.2756,8.2693,8.2693,165308.255
2007-06-07 15:40:00,25.97,25.97,25.86,25.88,348171.36886102404,8.2693,8.2693,8.2342,8.2406,348171.3689
2007-06-07 15:45:00,25.88,25.89,25.83,25.83,382027.1682340648,8.2406,8.2438,8.2247,8.2247,382027.1682
2007-06-07 15:50:00,25.83,25.87,25.82,25.86,564054.3364681295,8.2247,8.2374,8.2215,8.2342,564054.3365
2007-06-07 15:55:00,25.87,25.87,25.81,25.82,691745.0365726227,8.2374,8.2374,8.2183,8.2215,691745.0366
2007-06-08 09:30:00,25.84,26.01,25.72,25.87,448693.83490073145,8.2279,8.282,8.1897,8.2374,448693.8349
2007-06-08 09:35:00,25.88,25.89,25.66,25.79,673772.2048066875,8.2406,8.2438,8.1705,8.2119,673772.2048
2007-06-08 09:40:00,25.81,25.86,25.74,25.77,233855.7993730408,8.2183,8.2342,8.196,8.2056,233855.7994
2007-06-08 09:45:00,25.77,25.79,25.69,25.71,140647.8578892372,8.2056,8.2119,8.1801,8.1865,140647.8579
2007-06-08 09:50:00,25.71,25.73,25.68,25.69,185579.93730407525,8.1865,8.1928,8.1769,8.1801,185579.9373
2007-06-08 09:55:00,25.69,25.8,25.68,25.8,201462.90491118075,8.1801,8.2151,8.1769,8.2151,201462.9049
2007-06-08 10:00:00,25.8,25.81,25.72,25.78,148171.36886102404,8.2151,8.2183,8.1897,8.2088,148171.3689
2007-06-08 10:05:00,25.78,25.82,25.77,25.79,128526.64576802508,8.2088,8.2215,8.2056,8.2119,128526.6458
2007-06-08 10:10:00,25.79,25.87,25.79,25.84,132079.41483803553,8.2119,8.2374,8.2119,8.2279,132079.4148
2007-06-08 10:15:00,25.84,25.86,25.8,25.83,229049.1118077325,8.2279,8.2342,8.2151,8.2247,229049.1118
2007-06-08 10:20:00,25.84,25.87,25.84,25.85,147962.38244514106,8.2279,8.2374,8.2279,8.231,147962.3824
2007-06-08 10:25:00,25.85,25.87,25.83,25.86,144618.59979101358,8.231,8.2374,8.2247,8.2342,144618.5998
2007-06-08 10:30:00,25.85,25.86,25.83,25.84,99268.5475444096,8.231,8.2342,8.2247,8.2279,99268.5475
2007-06-08 10:35:00,25.84,25.89,25.83,25.85,106374.08568443052,8.2279,8.2438,8.2247,8.231,106374.0857
2007-06-08 10:40:00,25.84,25.85,25.81,25.83,99895.50679205851,8.2279,8.231,8.2183,8.2247,99895.5068
2007-06-08 10:45:00,25.83,25.87,25.79,25.82,178892.37199582026,8.2247,8.2374,8.2119,8.2215,178892.372
2007-06-08 10:50:00,25.82,25.83,25.81,25.82,145245.55903866247,8.2215,8.2247,8.2183,8.2215,145245.559
2007-06-08 10:55:00,25.82,25.85,25.81,25.81,192685.4754440961,8.2215,8.231,8.2183,8.2183,192685.4754
2007-06-08 11:00:00,25.82,25.82,25.78,25.79,181191.2225705329,8.2215,8.2215,8.2088,8.2119,181191.2226
2007-06-08 11:05:00,25.79,25.83,25.79,25.82,88610.24033437826,8.2119,8.2247,8.2119,8.2215,88610.2403
2007-06-08 11:10:00,25.82,25.83,25.79,25.81,380355.276907001,8.2215,8.2247,8.2119,8.2183,380355.2769
2007-06-08 11:15:00,25.82,25.85,25.82,25.84,133333.33333333334,8.2215,8.231,8.2215,8.2279,133333.3333
2007-06-08 11:20:00,25.84,25.85,25.82,25.84,89655.1724137931,8.2279,8.231,8.2215,8.2279,89655.1724
2007-06-08 11:25:00,25.84,25.86,25.84,25.85,31347.96238244514,8.2279,8.2342,8.2279,8.231,31347.9624
2007-06-08 11:30:00,25.85,25.85,25.82,25.85,110344.8275862069,8.231,8.231,8.2215,8.231,110344.8276
2007-06-08 11:35:00,25.86,25.92,25.85,25.91,67502.61233019854,8.2342,8.2533,8.231,8.2502,67502.6123
2007-06-08 11:40:00,25.92,25.92,25.85,25.89,95715.77847439917,8.2533,8.2533,8.231,8.2438,95715.7785
2007-06-08 11:45:00,25.89,25.89,25.86,25.88,30094.04388714733,8.2438,8.2438,8.2342,8.2406,30094.0439
2007-06-08 11:50:00,25.88,25.91,25.88,25.89,98641.5882967607,8.2406,8.2502,8.2406,8.2438,98641.5883
2007-06-08 11:55:00,25.89,25.89,25.84,25.86,40752.35109717868,8.2438,8.2438,8.2279,8.2342,40752.3511
2007-06-08 12:00:00,25.86,25.86,25.83,25.84,47439.91640543364,8.2342,8.2342,8.2247,8.2279,47439.9164
2007-06-08 12:05:00,25.84,25.87,25.83,25.85,116196.44723093,8.2279,8.2374,8.2247,8.231,116196.4472
2007-06-08 12:10:00,25.85,25.85,25.84,25.84,35945.66353187043,8.231,8.231,8.2279,8.2279,35945.6635
2007-06-08 12:15:00,25.84,25.86,25.83,25.86,77324.97387669802,8.2279,8.2342,8.2247,8.2342,77324.9739
2007-06-08 12:20:00,25.86,25.86,25.85,25.86,40961.33751306165,8.2342,8.2342,8.231,8.2342,40961.3375
2007-06-08 12:25:00,25.86,25.86,25.85,25.85,59143.15569487983,8.2342,8.2342,8.231,8.231,59143.1557
2007-06-08 12:30:00,25.85,25.86,25.85,25.85,46185.99791013584,8.231,8.2342,8.231,8.231,46185.9979
2007-06-08 12:35:00,25.85,25.85,25.82,25.83,111180.77324973876,8.231,8.231,8.2215,8.2247,111180.7732
2007-06-08 12:40:00,25.84,25.86,25.83,25.84,79623.82445141066,8.2279,8.2342,8.2247,8.2279,79623.8245
2007-06-08 12:45:00,25.84,25.85,25.83,25.85,77533.96029258097,8.2279,8.231,8.2247,8.231,77533.9603
2007-06-08 12:50:00,25.85,25.86,25.84,25.84,53918.49529780564,8.231,8.2342,8.2279,8.2279,53918.4953
2007-06-08 12:55:00,25.84,25.86,25.84,25.86,294461.85997910134,8.2279,8.2342,8.2279,8.2342,294461.86
2007-06-08 13:00:00,25.86,25.87,25.85,25.87,36154.649947753394,8.2342,8.2374,8.231,8.2374,36154.6499
2007-06-08 13:05:00,25.87,25.89,25.86,25.88,51619.644723093,8.2374,8.2438,8.2342,8.2406,51619.6447
2007-06-08 13:10:00,25.87,25.89,25.87,25.88,51201.67189132706,8.2374,8.2438,8.2374,8.2406,51201.6719
2007-06-08 13:15:00,25.88,25.89,25.88,25.89,26750.261233019854,8.2406,8.2438,8.2406,8.2438,26750.2612
2007-06-08 13:20:00,25.89,25.9,25.88,25.9,71891.32706374086,8.2438,8.247,8.2406,8.247,71891.3271
2007-06-08 13:25:00,25.9,25.93,25.89,25.92,72727.27272727272,8.247,8.2565,8.2438,8.2533,72727.2727
2007-06-08 13:30:00,25.93,25.93,25.89,25.89,72936.2591431557,8.2565,8.2565,8.2438,8.2438,72936.2591
2007-06-08 13:35:00,25.89,25.94,25.89,25.94,198328.10867293624,8.2438,8.2597,8.2438,8.2597,198328.1087
2007-06-08 13:40:00,25.94,25.95,25.92,25.94,165308.25496342735,8.2597,8.2629,8.2533,8.2597,165308.255
2007-06-08 13:45:00,25.94,25.94,25.89,25.94,141901.776384535,8.2597,8.2597,8.2438,8.2597,141901.7764
2007-06-08 13:50:00,25.93,25.95,25.9,25.9,105956.11285266458,8.2565,8.2629,8.247,8.247,105956.1129
2007-06-08 13:55:00,25.9,25.93,25.9,25.91,61859.97910135841,8.247,8.2565,8.247,8.2502,61859.9791
2007-06-08 14:00:00,25.9,25.93,25.89,25.93,69592.47648902821,8.247,8.2565,8.2438,8.2565,69592.4765
2007-06-08 14:05:00,25.93,25.94,25.93,25.93,111807.73249738768,8.2565,8.2597,8.2565,8.2565,111807.7325
2007-06-08 14:10:00,25.93,25.95,25.93,25.93,129362.59143155694,8.2565,8.2629,8.2565,8.2565,129362.5914
2007-06-08 14:15:00,25.93,25.94,25.92,25.94,124346.91745036573,8.2565,8.2597,8.2533,8.2597,124346.9175
2007-06-08 14:20:00,25.94,25.95,25.92,25.93,73145.24555903867,8.2597,8.2629,8.2533,8.2565,73145.2456
2007-06-08 14:25:00,25.93,25.94,25.91,25.91,133751.30616509926,8.2565,8.2597,8.2502,8.2502,133751.3062
2007-06-08 14:30:00,25.91,25.91,25.88,25.89,109508.88192267502,8.2502,8.2502,8.2406,8.2438,109508.8819
2007-06-08 14:35:00,25.89,25.91,25.88,25.89,62277.95193312434,8.2438,8.2502,8.2406,8.2438,62277.9519
2007-06-08 14:40:00,25.89,25.91,25.88,25.89,103448.27586206896,8.2438,8.2502,8.2406,8.2438,103448.2759
2007-06-08 14:45:00,25.89,25.9,25.88,25.9,96760.710553814,8.2438,8.247,8.2406,8.247,96760.7106
2007-06-08 14:50:00,25.9,25.93,25.89,25.93,166771.15987460816,8.247,8.2565,8.2438,8.2565,166771.1599
2007-06-08 14:55:00,25.93,25.96,25.92,25.93,122884.01253918494,8.2565,8.2661,8.2533,8.2565,122884.0125
2007-06-08 15:00:00,25.93,25.96,25.92,25.94,318286.31138975965,8.2565,8.2661,8.2533,8.2597,318286.3114
2007-06-08 15:05:00,25.94,25.96,25.92,25.94,156948.79832810868,8.2597,8.2661,8.2533,8.2597,156948.7983
2007-06-08 15:10:00,25.94,25.98,25.92,25.97,179937.3040752351,8.2597,8.2724,8.2533,8.2693,179937.3041
2007-06-08 15:15:00,25.97,26.0,25.94,25.98,331452.45559038664,8.2693,8.2788,8.2597,8.2724,331452.4556
2007-06-08 15:20:00,25.98,25.98,25.93,25.95,268756.5308254964,8.2724,8.2724,8.2565,8.2629,268756.5308
2007-06-08 15:25:00,25.95,25.95,25.9,25.92,163009.40438871473,8.2629,8.2629,8.247,8.2533,163009.4044
2007-06-08 15:30:00,25.92,25.93,25.9,25.91,274399.16405433643,8.2533,8.2565,8.247,8.2502,274399.1641
2007-06-08 15:35:00,25.92,25.94,25.9,25.93,196447.2309299896,8.2533,8.2597,8.247,8.2565,196447.2309
2007-06-08 15:40:00,25.93,25.98,25.93,25.98,255799.3730407524,8.2565,8.2724,8.2565,8.2724,255799.373
2007-06-08 15:45:00,25.98,25.99,25.93,25.95,275444.09613375127,8.2724,8.2756,8.2565,8.2629,275444.0961
2007-06-08 15:50:00,25.95,25.95,25.93,25.93,317450.36572622776,8.2629,8.2629,8.2565,8.2565,317450.3657
2007-06-08 15:55:00,25.93,25.98,25.92,25.98,396447.2309299896,8.2565,8.2724,8.2533,8.2724,396447.2309
2007-06-11 09:30:00,25.89,25.98,25.82,25.84,286311.3897596656,8.2438,8.2724,8.2215,8.2279,286311.3898
2007-06-11 09:35:00,25.85,25.97,25.83,25.95,73981.19122257053,8.231,8.2693,8.2247,8.2629,73981.1912
2007-06-11 09:40:00,25.94,25.97,25.88,25.89,91745.03657262278,8.2597,8.2693,8.2406,8.2438,91745.0366
2007-06-11 09:45:00,25.88,25.93,25.87,25.88,76907.00104493208,8.2406,8.2565,8.2374,8.2406,76907.001
2007-06-11 09:50:00,25.87,25.97,25.87,25.96,64367.81609195402,8.2374,8.2693,8.2374,8.2661,64367.8161
2007-06-11 09:55:00,25.97,25.98,25.95,25.96,55799.37304075235,8.2693,8.2724,8.2629,8.2661,55799.373
2007-06-11 10:00:00,25.96,25.97,25.92,25.95,60815.04702194357,8.2661,8.2693,8.2533,8.2629,60815.047
2007-06-11 10:05:00,25.95,25.97,25.9,25.93,99059.56112852664,8.2629,8.2693,8.247,8.2565,99059.5611
2007-06-11 10:10:00,25.93,25.94,25.91,25.93,63740.85684430512,8.2565,8.2597,8.2502,8.2565,63740.8568
2007-06-11 10:15:00,25.93,25.93,25.88,25.88,66666.66666666667,8.2565,8.2565,8.2406,8.2406,66666.6667
2007-06-11 10:20:00,25.88,25.89,25.86,25.86,61442.00626959247,8.2406,8.2438,8.2342,8.2342,61442.0063
2007-06-11 10:25:00,25.86,25.88,25.86,25.87,30929.989550679205,8.2342,8.2406,8.2342,8.2374,30929.9896
2007-06-11 10:30:00,25.87,25.88,25.82,25.84,78160.91954022988,8.2374,8.2406,8.2215,8.2279,78160.9195
2007-06-11 10:35:00,25.84,25.86,25.81,25.84,59979.1013584117,8.2279,8.2342,8.2183,8.2279,59979.1014
2007-06-11 10:40:00,25.84,25.86,25.83,25.83,59143.15569487983,8.2279,8.2342,8.2247,8.2247,59143.1557
2007-06-11 10:45:00,25.83,25.84,25.81,25.83,171577.8474399164,8.2247,8.2279,8.2183,8.2247,171577.8474
2007-06-11 10:50:00,25.83,25.87,25.83,25.86,89864.15882967607,8.2247,8.2374,8.2247,8.2342,89864.1588
2007-06-11 10:55:00,25.87,25.89,25.84,25.88,76489.02821316614,8.2374,8.2438,8.2279,8.2406,76489.0282
2007-06-11 11:00:00,25.89,25.93,25.89,25.92,95924.76489028212,8.2438,8.2565,8.2438,8.2533,95924.7649
2007-06-11 11:05:00,25.92,25.92,25.91,25.92,52037.61755485893,8.2533,8.2533,8.2502,8.2533,52037.6176
2007-06-11 11:10:00,25.92,25.94,25.92,25.93,94879.83281086729,8.2533,8.2597,8.2533,8.2565,94879.8328
2007-06-11 11:15:00,25.93,25.97,25.93,25.97,105956.11285266458,8.2565,8.2693,8.2565,8.2693,105956.1129
2007-06-11 11:20:00,25.97,25.97,25.94,25.96,43260.188087774295,8.2693,8.2693,8.2597,8.2661,43260.1881
2007-06-11 11:25:00,25.96,26.0,25.96,25.96,50156.73981191222,8.2661,8.2788,8.2661,8.2661,50156.7398
2007-06-11 11:30:00,25.96,25.99,25.95,25.97,53918.49529780564,8.2661,8.2756,8.2629,8.2693,53918.4953
2007-06-11 11:35:00,25.97,26.01,25.97,26.0,70428.42215256009,8.2693,8.282,8.2693,8.2788,70428.4222
2007-06-11 11:40:00,25.99,26.07,25.99,26.06,85684.43051201671,8.2756,8.3011,8.2756,8.2979,85684.4305
2007-06-11 11:45:00,26.06,26.08,26.05,26.06,138349.00731452456,8.2979,8.3043,8.2947,8.2979,138349.0073
2007-06-11 11:50:00,26.07,26.07,26.04,26.05,160292.58098223616,8.3011,8.3011,8.2915,8.2947,160292.581
2007-06-11 11:55:00,26.05,26.06,26.04,26.05,77951.93312434692,8.2947,8.2979,8.2915,8.2947,77951.9331
2007-06-11 12:00:00,26.04,26.06,26.03,26.03,64785.78892371996,8.2915,8.2979,8.2884,8.2884,64785.7889
2007-06-11 12:05:00,26.03,26.04,25.97,25.97,64994.77533960292,8.2884,8.2915,8.2693,8.2693,64994.7753
2007-06-11 12:10:00,25.98,25.98,25.93,25.94,183699.05956112847,8.2724,8.2724,8.2565,8.2597,183699.0596
2007-06-11 12:15:00,25.93,25.94,25.89,25.93,139184.95297805642,8.2565,8.2597,8.2438,8.2565,139184.953
2007-06-11 12:20:00,25.92,25.95,25.92,25.93,86938.34900731452,8.2533,8.2629,8.2533,8.2565,86938.349
2007-06-11 12:25:00,25.93,25.95,25.93,25.94,43469.17450365726,8.2565,8.2629,8.2565,8.2597,43469.1745
2007-06-11 12:30:00,25.94,25.94,25.93,25.94,35527.69070010449,8.2597,8.2597,8.2565,8.2597,35527.6907
2007-06-11 12:35:00,25.94,25.96,25.94,25.95,62277.95193312434,8.2597,8.2661,8.2597,8.2629,62277.9519
2007-06-11 12:40:00,25.95,25.96,25.94,25.95,33019.85370950888,8.2629,8.2661,8.2597,8.2629,33019.8537
2007-06-11 12:45:00,25.95,25.97,25.93,25.97,82340.64785788923,8.2629,8.2693,8.2565,8.2693,82340.6479
2007-06-11 12:50:00,25.96,25.99,25.95,25.97,78369.90595611285,8.2661,8.2756,8.2629,8.2693,78369.906
2007-06-11 12:55:00,25.97,25.97,25.93,25.97,54336.46812957158,8.2693,8.2693,8.2565,8.2693,54336.4681
2007-06-11 13:00:00,25.97,25.97,25.95,25.97,36990.59561128527,8.2693,8.2693,8.2629,8.2693,36990.5956
2007-06-11 13:05:00,25.98,26.0,25.96,25.99,32392.89446185997,8.2724,8.2788,8.2661,8.2756,32392.8945
2007-06-11 13:10:00,25.99,26.01,25.98,25.98,57889.23719958203,8.2756,8.282,8.2724,8.2724,57889.2372
2007-06-11 13:15:00,25.98,26.01,25.97,26.0,47021.94357366771,8.2724,8.282,8.2693,8.2788,47021.9436
2007-06-11 13:20:00,26.0,26.01,25.99,26.0,28213.166144200623,8.2788,8.282,8.2756,8.2788,28213.1661
2007-06-11 13:25:00,26.0,26.01,25.98,26.01,27168.23406478579,8.2788,8.282,8.2724,8.282,27168.2341
2007-06-11 13:30:00,26.01,26.02,25.99,26.02,48484.84848484848,8.282,8.2852,8.2756,8.2852,48484.8485
2007-06-11 13:35:00,26.02,26.04,26.02,26.04,89864.15882967607,8.2852,8.2915,8.2852,8.2915,89864.1588
2007-06-11 13:40:00,26.04,26.04,26.02,26.03,105329.15360501569,8.2915,8.2915,8.2852,8.2884,105329.1536
2007-06-11 13:45:00,26.03,26.03,26.02,26.03,54754.44096133751,8.2884,8.2884,8.2852,8.2884,54754.441
2007-06-11 13:50:00,26.02,26.04,26.02,26.03,53709.50888192267,8.2852,8.2915,8.2852,8.2884,53709.5089
2007-06-11 13:55:00,26.02,26.03,25.99,25.99,65203.76175548589,8.2852,8.2884,8.2756,8.2756,65203.7618
2007-06-11 14:00:00,25.99,26.01,25.97,26.01,66039.70741901777,8.2756,8.282,8.2693,8.282,66039.7074
2007-06-11 14:05:00,26.01,26.05,26.01,26.05,111389.75966562174,8.282,8.2947,8.282,8.2947,111389.7597
2007-06-11 14:10:00,26.05,26.07,26.03,26.03,93625.91431556948,8.2947,8.3011,8.2884,8.2884,93625.9143
2007-06-11 14:15:00,26.03,26.03,26.0,26.02,65830.7210031348,8.2884,8.2884,8.2788,8.2852,65830.721
2007-06-11 14:20:00,26.02,26.02,26.0,26.01,52664.57680250784,8.2852,8.2852,8.2788,8.282,52664.5768
2007-06-11 14:25:00,26.01,26.04,26.01,26.02,86938.34900731452,8.282,8.2915,8.282,8.2852,86938.349
2007-06-11 14:30:00,26.02,26.02,25.99,26.0,91954.02298850576,8.2852,8.2852,8.2756,8.2788,91954.023
2007-06-11 14:35:00,25.99,26.0,25.99,25.99,89864.15882967607,8.2756,8.2788,8.2756,8.2756,89864.1588
2007-06-11 14:40:00,25.99,25.99,25.94,25.98,94252.87356321838,8.2756,8.2756,8.2597,8.2724,94252.8736
2007-06-11 14:45:00,25.98,26.0,25.98,25.99,113688.61024033435,8.2724,8.2788,8.2724,8.2756,113688.6102
2007-06-11 14:50:00,25.99,26.0,25.97,25.97,77324.97387669802,8.2756,8.2788,8.2693,8.2693,77324.9739
2007-06-11 14:55:00,25.97,25.99,25.97,25.97,102403.34378265412,8.2693,8.2756,8.2693,8.2693,102403.3438
2007-06-11 15:00:00,25.97,25.97,25.93,25.93,92789.9686520376,8.2693,8.2693,8.2565,8.2565,92789.9687
2007-06-11 15:05:00,25.93,25.97,25.93,25.95,166144.20062695924,8.2565,8.2693,8.2565,8.2629,166144.2006
2007-06-11 15:10:00,25.95,25.96,25.95,25.95,128735.63218390803,8.2629,8.2661,8.2629,8.2629,128735.6322
2007-06-11 15:15:00,25.95,25.98,25.95,25.98,104284.22152560083,8.2629,8.2724,8.2629,8.2724,104284.2215
2007-06-11 15:20:00,25.98,25.98,25.96,25.96,97596.65621734588,8.2724,8.2724,8.2661,8.2661,97596.6562
2007-06-11 15:25:00,25.96,25.97,25.92,25.93,137513.0616509927,8.2661,8.2693,8.2533,8.2565,137513.0617
2007-06-11 15:30:00,25.93,25.94,25.91,25.92,156112.8526645768,8.2565,8.2597,8.2502,8.2533,156112.8527
2007-06-11 15:35:00,25.92,25.93,25.91,25.91,176384.53500522466,8.2533,8.2565,8.2502,8.2502,176384.535
2007-06-11 15:40:00,25.91,25.93,25.88,25.88,174294.670846395,8.2502,8.2565,8.2406,8.2406,174294.6708
2007-06-11 15:45:00,25.88,25.9,25.86,25.86,251619.644723093,8.2406,8.247,8.2342,8.2342,251619.6447
2007-06-11 15:50:00,25.86,25.87,25.83,25.87,328735.632183908,8.2342,8.2374,8.2247,8.2374,328735.6322
2007-06-11 15:55:00,25.86,25.87,25.84,25.87,280250.7836990596,8.2342,8.2374,8.2279,8.2374,280250.7837
2007-06-12 09:30:00,25.69,25.71,25.49,25.71,411494.2528735632,8.1801,8.1865,8.1164,8.1865,411494.2529
2007-06-12 09:35:00,25.71,25.8,25.71,25.74,143155.6948798328,8.1865,8.2151,8.1865,8.196,143155.6949
2007-06-12 09:40:00,25.75,25.75,25.67,25.72,96551.72413793104,8.1992,8.1992,8.1737,8.1897,96551.7241
2007-06-12 09:45:00,25.72,25.74,25.7,25.72,86729.36259143155,8.1897,8.196,8.1833,8.1897,86729.3626
2007-06-12 09:50:00,25.72,25.72,25.62,25.62,210449.3207941484,8.1897,8.1897,8.1578,8.1578,210449.3208
2007-06-12 09:55:00,25.62,25.71,25.61,25.68,127063.7408568443,8.1578,8.1865,8.1546,8.1769,127063.7409
2007-06-12 10:00:00,25.68,25.69,25.6,25.62,146290.49111807733,8.1769,8.1801,8.1514,8.1578,146290.4911
2007-06-12 10:05:00,25.62,25.65,25.61,25.64,98432.60188087774,8.1578,8.1674,8.1546,8.1642,98432.6019
2007-06-12 10:10:00,25.64,25.65,25.59,25.59,171159.87460815045,8.1642,8.1674,8.1483,8.1483,171159.8746
2007-06-12 10:15:00,25.6,25.62,25.58,25.59,172204.80668756532,8.1514,8.1578,8.1451,8.1483,172204.8067
2007-06-12 10:20:00,25.59,25.61,25.55,25.58,188714.7335423197,8.1483,8.1546,8.1355,8.1451,188714.7335
2007-06-12 10:25:00,25.58,25.59,25.52,25.53,148380.355276907,8.1451,8.1483,8.126,8.1292,148380.3553
2007-06-12 10:30:00,25.54,25.57,25.54,25.56,70428.42215256009,8.1323,8.1419,8.1323,8.1387,70428.4222
2007-06-12 10:35:00,25.56,25.59,25.54,25.59,90073.14524555903,8.1387,8.1483,8.1323,8.1483,90073.1452
2007-06-12 10:40:00,25.58,25.59,25.56,25.56,109717.868338558,8.1451,8.1483,8.1387,8.1387,109717.8683
2007-06-12 10:45:00,25.56,25.6,25.56,25.59,72100.31347962382,8.1387,8.1514,8.1387,8.1483,72100.3135
2007-06-12 10:50:00,25.59,25.61,25.59,25.59,109926.85475444097,8.1483,8.1546,8.1483,8.1483,109926.8548
2007-06-12 10:55:00,25.59,25.65,25.59,25.6,284012.53918495297,8.1483,8.1674,8.1483,8.1514,284012.5392
2007-06-12 11:00:00,25.59,25.59,25.54,25.54,156948.79832810868,8.1483,8.1483,8.1323,8.1323,156948.7983
2007-06-12 11:05:00,25.54,25.56,25.54,25.55,97178.68338557992,8.1323,8.1387,8.1323,8.1355,97178.6834
2007-06-12 11:10:00,25.55,25.58,25.54,25.58,75653.08254963427,8.1355,8.1451,8.1323,8.1451,75653.0825
2007-06-12 11:15:00,25.58,25.61,25.58,25.59,131243.46917450364,8.1451,8.1546,8.1451,8.1483,131243.4692
2007-06-12 11:20:00,25.59,25.61,25.54,25.54,201044.93207941484,8.1483,8.1546,8.1323,8.1323,201044.9321
2007-06-12 11:25:00,25.54,25.57,25.52,25.52,147126.4367816092,8.1323,8.1419,8.126,8.126,147126.4368
2007-06-12 11:30:00,25.52,25.58,25.52,25.57,326227.7951933124,8.126,8.1451,8.126,8.1419,326227.7952
2007-06-12 11:35:00,25.57,25.59,25.49,25.55,266039.70741901774,8.1419,8.1483,8.1164,8.1355,266039.7074
2007-06-12 11:40:00,25.55,25.61,25.55,25.59,159456.63531870427,8.1355,8.1546,8.1355,8.1483,159456.6353
2007-06-12 11:45:00,25.59,25.62,25.57,25.59,210449.3207941484,8.1483,8.1578,8.1419,8.1483,210449.3208
2007-06-12 11:50:00,25.59,25.62,25.58,25.61,186415.8829676071,8.1483,8.1578,8.1451,8.1546,186415.883
2007-06-12 11:55:00,25.61,25.68,25.61,25.68,258516.19644723093,8.1546,8.1769,8.1546,8.1769,258516.1964
2007-06-12 12:00:00,25.68,25.68,25.65,25.67,207314.52455590383,8.1769,8.1769,8.1674,8.1737,207314.5246
2007-06-12 12:05:00,25.67,25.68,25.67,25.67,111180.77324973876,8.1737,8.1769,8.1737,8.1737,111180.7732
2007-06-12 12:10:00,25.67,25.68,25.65,25.65,546708.4639498432,8.1737,8.1769,8.1674,8.1674,546708.4639
2007-06-12 12:15:00,25.65,25.66,25.63,25.63,76489.02821316614,8.1674,8.1705,8.161,8.161,76489.0282
2007-06-12 12:20:00,25.63,25.67,25.63,25.67,149843.26018808776,8.161,8.1737,8.161,8.1737,149843.2602
2007-06-12 12:25:00,25.67,25.71,25.66,25.71,62486.93834900732,8.1737,8.1865,8.1705,8.1865,62486.9383
2007-06-12 12:30:00,25.71,25.73,25.7,25.71,190177.6384535005,8.1865,8.1928,8.1833,8.1865,190177.6385
2007-06-12 12:35:00,25.71,25.71,25.66,25.69,83594.56635318704,8.1865,8.1865,8.1705,8.1801,83594.5664
2007-06-12 12:40:00,25.69,25.7,25.68,25.69,23615.46499477534,8.1801,8.1833,8.1769,8.1801,23615.465
2007-06-12 12:45:00,25.69,25.69,25.66,25.66,47230.92998955068,8.1801,8.1801,8.1705,8.1705,47230.93
2007-06-12 12:50:00,25.66,25.67,25.65,25.65,49320.79414838035,8.1705,8.1737,8.1674,8.1674,49320.7941
2007-06-12 12:55:00,25.65,25.66,25.64,25.64,36781.6091954023,8.1674,8.1705,8.1642,8.1642,36781.6092
2007-06-12 13:00:00,25.64,25.64,25.59,25.62,138557.99373040753,8.1642,8.1642,8.1483,8.1578,138557.9937
2007-06-12 13:05:00,25.62,25.65,25.62,25.65,98641.5882967607,8.1578,8.1674,8.1578,8.1674,98641.5883
2007-06-12 13:10:00,25.65,25.67,25.64,25.66,133124.34691745037,8.1674,8.1737,8.1642,8.1705,133124.3469
2007-06-12 13:15:00,25.67,25.67,25.65,25.67,92998.9550679206,8.1737,8.1737,8.1674,8.1737,92998.9551
2007-06-12 13:20:00,25.67,25.7,25.67,25.69,107210.03134796236,8.1737,8.1833,8.1737,8.1801,107210.0313
2007-06-12 13:25:00,25.69,25.71,25.69,25.7,116823.4064785789,8.1801,8.1865,8.1801,8.1833,116823.4065
2007-06-12 13:30:00,25.7,25.72,25.69,25.71,128526.64576802508,8.1833,8.1897,8.1801,8.1865,128526.6458
2007-06-12 13:35:00,25.71,25.72,25.7,25.72,91118.07732497388,8.1865,8.1897,8.1833,8.1897,91118.0773
2007-06-12 13:40:00,25.71,25.72,25.68,25.71,108463.94984326018,8.1865,8.1897,8.1769,8.1865,108463.9498
2007-06-12 13:45:00,25.72,25.75,25.71,25.72,236363.63636363635,8.1897,8.1992,8.1865,8.1897,236363.6364
2007-06-12 13:50:00,25.72,25.74,25.71,25.74,197492.1630094044,8.1897,8.196,8.1865,8.196,197492.163
2007-06-12 13:55:00,25.73,25.75,25.71,25.71,185161.9644723093,8.1928,8.1992,8.1865,8.1865,185161.9645
2007-06-12 14:00:00,25.71,25.75,25.71,25.75,137304.07523510972,8.1865,8.1992,8.1865,8.1992,137304.0752
2007-06-12 14:05:00,25.74,25.76,25.73,25.74,140647.8578892372,8.196,8.2024,8.1928,8.196,140647.8579
2007-06-12 14:10:00,25.75,25.76,25.74,25.75,70428.42215256009,8.1992,8.2024,8.196,8.1992,70428.4222
2007-06-12 14:15:00,25.74,25.75,25.73,25.73,97387.66980146292,8.196,8.1992,8.1928,8.1928,97387.6698
2007-06-12 14:20:00,25.73,25.73,25.68,25.71,118495.29780564264,8.1928,8.1928,8.1769,8.1865,118495.2978
2007-06-12 14:25:00,25.71,25.72,25.68,25.7,82758.62068965517,8.1865,8.1897,8.1769,8.1833,82758.6207
2007-06-12 14:30:00,25.7,25.71,25.69,25.71,90491.11807732497,8.1833,8.1865,8.1801,8.1865,90491.1181
2007-06-12 14:35:00,25.7,25.71,25.61,25.62,104911.18077324974,8.1833,8.1865,8.1546,8.1578,104911.1808
2007-06-12 14:40:00,25.62,25.62,25.58,25.6,163636.36363636362,8.1578,8.1578,8.1451,8.1514,163636.3636
2007-06-12 14:45:00,25.6,25.62,25.55,25.57,283176.5935214211,8.1514,8.1578,8.1355,8.1419,283176.5935
2007-06-12 14:50:00,25.58,25.63,25.57,25.63,105956.11285266458,8.1451,8.161,8.1419,8.161,105956.1129
2007-06-12 14:55:00,25.63,25.63,25.6,25.62,82967.60710553813,8.161,8.161,8.1514,8.1578,82967.6071
2007-06-12 15:00:00,25.62,25.66,25.62,25.63,152142.1107628004,8.1578,8.1705,8.1578,8.161,152142.1108
2007-06-12 15:05:00,25.63,25.63,25.55,25.58,333542.3197492163,8.161,8.161,8.1355,8.1451,333542.3197
2007-06-12 15:10:00,25.58,25.59,25.51,25.51,251201.67189132705,8.1451,8.1483,8.1228,8.1228,251201.6719
2007-06-12 15:15:00,25.52,25.58,25.49,25.58,236990.59561128527,8.126,8.1451,8.1164,8.1451,236990.5956
2007-06-12 15:20:00,25.58,25.6,25.55,25.58,216718.9132706374,8.1451,8.1514,8.1355,8.1451,216718.9133
2007-06-12 15:25:00,25.58,25.59,25.56,25.59,189968.65203761755,8.1451,8.1483,8.1387,8.1483,189968.652
2007-06-12 15:30:00,25.59,25.61,25.57,25.59,240543.3646812957,8.1483,8.1546,8.1419,8.1483,240543.3647
2007-06-12 15:35:00,25.59,25.6,25.57,25.57,206687.56530825497,8.1483,8.1514,8.1419,8.1419,206687.5653
2007-06-12 15:40:00,25.57,25.59,25.54,25.54,274399.16405433643,8.1419,8.1483,8.1323,8.1323,274399.1641
2007-06-12 15:45:00,25.54,25.59,25.51,25.55,465830.7210031348,8.1323,8.1483,8.1228,8.1355,465830.721
2007-06-12 15:50:00,25.55,25.57,25.53,25.53,373249.7387669801,8.1355,8.1419,8.1292,8.1292,373249.7388
2007-06-12 15:55:00,25.53,25.57,25.53,25.53,399373.0407523511,8.1292,8.1419,8.1292,8.1292,399373.0408
2007-06-13 09:30:00,25.72,25.82,25.53,25.63,248693.83490073145,8.1897,8.2215,8.1292,8.161,248693.8349
2007-06-13 09:35:00,25.64,25.64,25.59,25.64,101567.39811912226,8.1642,8.1642,8.1483,8.1642,101567.3981
2007-06-13 09:40:00,25.61,25.61,25.54,25.55,88192.26750261233,8.1546,8.1546,8.1323,8.1355,88192.2675
2007-06-13 09:45:00,25.55,25.58,25.52,25.53,295088.81922675023,8.1355,8.1451,8.126,8.1292,295088.8192
2007-06-13 09:50:00,25.54,25.56,25.52,25.52,88192.26750261233,8.1323,8.1387,8.126,8.126,88192.2675
2007-06-13 09:55:00,25.52,25.56,25.51,25.54,135005.22466039707,8.126,8.1387,8.1228,8.1323,135005.2247
2007-06-13 10:00:00,25.54,25.56,25.46,25.52,174085.68443051202,8.1323,8.1387,8.1069,8.126,174085.6844
2007-06-13 10:05:00,25.52,25.54,25.5,25.5,74399.16405433646,8.126,8.1323,8.1196,8.1196,74399.1641
2007-06-13 10:10:00,25.51,25.52,25.47,25.48,141274.8171368861,8.1228,8.126,8.11,8.1132,141274.8171
2007-06-13 10:15:00,25.48,25.54,25.48,25.54,160292.58098223616,8.1132,8.1323,8.1132,8.1323,160292.581
2007-06-13 10:20:00,25.53,25.69,25.53,25.68,155485.8934169279,8.1292,8.1801,8.1292,8.1769,155485.8934
2007-06-13 10:25:00,25.69,25.73,25.68,25.71,126018.80877742948,8.1801,8.1928,8.1769,8.1865,126018.8088
2007-06-13 10:30:00,25.72,25.72,25.66,25.68,70846.39498432602,8.1897,8.1897,8.1705,8.1769,70846.395
2007-06-13 10:35:00,25.69,25.69,25.62,25.62,30303.0303030303,8.1801,8.1801,8.1578,8.1578,30303.0303
2007-06-13 10:40:00,25.62,25.63,25.58,25.59,67502.61233019854,8.1578,8.161,8.1451,8.1483,67502.6123
2007-06-13 10:45:00,25.59,25.67,25.59,25.67,126854.75444096132,8.1483,8.1737,8.1483,8.1737,126854.7544
2007-06-13 10:50:00,25.67,25.68,25.62,25.63,69801.46290491118,8.1737,8.1769,8.1578,8.161,69801.4629
2007-06-13 10:55:00,25.63,25.65,25.62,25.63,77951.93312434692,8.161,8.1674,8.1578,8.161,77951.9331
2007-06-13 11:00:00,25.62,25.63,25.58,25.61,78160.91954022988,8.1578,8.161,8.1451,8.1546,78160.9195
2007-06-13 11:05:00,25.6,25.62,25.58,25.58,84430.51201671892,8.1514,8.1578,8.1451,8.1451,84430.512
2007-06-13 11:10:00,25.58,25.61,25.56,25.6,80041.7972831766,8.1451,8.1546,8.1387,8.1514,80041.7973
2007-06-13 11:15:00,25.6,25.62,25.6,25.62,45977.01149425288,8.1514,8.1578,8.1514,8.1578,45977.0115
2007-06-13 11:20:00,25.62,25.63,25.56,25.59,65621.73458725182,8.1578,8.161,8.1387,8.1483,65621.7346
2007-06-13 11:25:00,25.59,25.64,25.59,25.64,114315.56948798327,8.1483,8.1642,8.1483,8.1642,114315.5695
2007-06-13 11:30:00,25.63,25.75,25.63,25.74,359874.6081504702,8.161,8.1992,8.161,8.196,359874.6082
2007-06-13 11:35:00,25.74,25.79,25.71,25.77,273145.24555903865,8.196,8.2119,8.1865,8.2056,273145.2456
2007-06-13 11:40:00,25.77,25.82,25.76,25.81,191013.5841170324,8.2056,8.2215,8.2024,8.2183,191013.5841
2007-06-13 11:45:00,25.81,25.82,25.78,25.79,82758.62068965517,8.2183,8.2215,8.2088,8.2119,82758.6207
2007-06-13 11:50:00,25.79,25.86,25.79,25.84,272309.2998955068,8.2119,8.2342,8.2119,8.2279,272309.2999
2007-06-13 11:55:00,25.83,25.84,25.79,25.81,81713.68861024034,8.2247,8.2279,8.2119,8.2183,81713.6886
2007-06-13 12:00:00,25.81,25.82,25.77,25.79,158411.70323928943,8.2183,8.2215,8.2056,8.2119,158411.7032
2007-06-13 12:05:00,25.79,25.81,25.77,25.8,83803.55276907001,8.2119,8.2183,8.2056,8.2151,83803.5528
2007-06-13 12:10:00,25.8,25.82,25.78,25.82,119122.25705329153,8.2151,8.2215,8.2088,8.2215,119122.2571
2007-06-13 12:15:00,25.82,25.84,25.81,25.81,86102.40334378266,8.2215,8.2279,8.2183,8.2183,86102.4033
2007-06-13 12:20:00,25.81,25.81,25.77,25.77,59770.11494252874,8.2183,8.2183,8.2056,8.2056,59770.1149
2007-06-13 12:25:00,25.77,25.78,25.75,25.75,101358.41170323928,8.2056,8.2088,8.1992,8.1992,101358.4117
2007-06-13 12:30:00,25.75,25.76,25.74,25.76,45141.065830721,8.1992,8.2024,8.196,8.2024,45141.0658
2007-06-13 12:35:00,25.76,25.82,25.76,25.8,85475.44409613375,8.2024,8.2215,8.2024,8.2151,85475.4441
2007-06-13 12:40:00,25.79,25.82,25.77,25.77,75862.06896551723,8.2119,8.2215,8.2056,8.2056,75862.069
2007-06-13 12:45:00,25.77,25.78,25.77,25.77,42842.21525600836,8.2056,8.2088,8.2056,8.2056,42842.2153
2007-06-13 12:50:00,25.77,25.77,25.75,25.76,69383.49007314524,8.2056,8.2056,8.1992,8.2024,69383.4901
2007-06-13 12:55:00,25.76,25.77,25.75,25.76,226959.2476489028,8.2024,8.2056,8.1992,8.2024,226959.2476
2007-06-13 13:00:00,25.76,25.77,25.72,25.72,155903.86624869384,8.2024,8.2056,8.1897,8.1897,155903.8662
2007-06-13 13:05:00,25.72,25.73,25.71,25.72,116614.42006269592,8.1897,8.1928,8.1865,8.1897,116614.4201
2007-06-13 13:10:00,25.72,25.76,25.72,25.76,81295.71577847439,8.1897,8.2024,8.1897,8.2024,81295.7158
2007-06-13 13:15:00,25.75,25.75,25.71,25.72,125391.84952978056,8.1992,8.1992,8.1865,8.1897,125391.8495
2007-06-13 13:20:00,25.72,25.72,25.7,25.71,35109.71786833856,8.1897,8.1897,8.1833,8.1865,35109.7179
2007-06-13 13:25:00,25.71,25.71,25.69,25.7,54127.481713688605,8.1865,8.1865,8.1801,8.1833,54127.4817
2007-06-13 13:30:00,25.69,25.7,25.66,25.7,64994.77533960292,8.1801,8.1833,8.1705,8.1833,64994.7753
2007-06-13 13:35:00,25.7,25.73,25.69,25.72,83803.55276907001,8.1833,8.1928,8.1801,8.1897,83803.5528
2007-06-13 13:40:00,25.72,25.74,25.71,25.71,39289.44618599791,8.1897,8.196,8.1865,8.1865,39289.4462
2007-06-13 13:45:00,25.71,25.76,25.7,25.75,72100.31347962382,8.1865,8.2024,8.1833,8.1992,72100.3135
2007-06-13 13:50:00,25.75,25.75,25.73,25.74,90700.10449320794,8.1992,8.1992,8.1928,8.196,90700.1045
2007-06-13 13:55:00,25.74,25.75,25.73,25.74,72936.2591431557,8.196,8.1992,8.1928,8.196,72936.2591
2007-06-13 14:00:00,25.75,25.83,25.75,25.81,207105.5381400209,8.1992,8.2247,8.1992,8.2183,207105.5381
2007-06-13 14:05:00,25.8,25.81,25.77,25.8,58516.19644723093,8.2151,8.2183,8.2056,8.2151,58516.1964
2007-06-13 14:10:00,25.81,25.88,25.8,25.86,139811.91222570534,8.2183,8.2406,8.2151,8.2342,139811.9122
2007-06-13 14:15:00,25.86,25.91,25.86,25.87,107001.0449320794,8.2342,8.2502,8.2342,8.2374,107001.0449
2007-06-13 14:20:00,25.87,25.92,25.86,25.91,171995.82027168234,8.2374,8.2533,8.2342,8.2502,171995.8203
2007-06-13 14:25:00,25.91,25.93,25.85,25.86,136886.10240334377,8.2502,8.2565,8.231,8.2342,136886.1024
2007-06-13 14:30:00,25.86,25.87,25.84,25.85,109717.868338558,8.2342,8.2374,8.2279,8.231,109717.8683
2007-06-13 14:35:00,25.85,25.9,25.83,25.89,155694.87983281087,8.231,8.247,8.2247,8.2438,155694.8798
2007-06-13 14:40:00,25.89,25.89,25.85,25.88,123719.95820271682,8.2438,8.2438,8.231,8.2406,123719.9582
2007-06-13 14:45:00,25.89,25.93,25.85,25.87,226750.26123301985,8.2438,8.2565,8.231,8.2374,226750.2612
2007-06-13 14:50:00,25.86,25.88,25.86,25.87,109299.89550679206,8.2342,8.2406,8.2342,8.2374,109299.8955
2007-06-13 14:55:00,25.86,25.95,25.86,25.93,190804.5977011494,8.2342,8.2629,8.2342,8.2565,190804.5977
2007-06-13 15:00:00,25.93,25.95,25.92,25.92,189759.66562173457,8.2565,8.2629,8.2533,8.2533,189759.6656
2007-06-13 15:05:00,25.93,25.95,25.88,25.92,371368.8610240335,8.2565,8.2629,8.2406,8.2533,371368.861
2007-06-13 15:10:00,25.92,25.92,25.83,25.84,169070.01044932078,8.2533,8.2533,8.2247,8.2279,169070.0104
2007-06-13 15:15:00,25.84,25.86,25.83,25.84,172622.77951933123,8.2279,8.2342,8.2247,8.2279,172622.7795
2007-06-13 15:20:00,25.84,25.85,25.83,25.83,107210.03134796236,8.2279,8.231,8.2247,8.2247,107210.0313
2007-06-13 15:25:00,25.83,25.85,25.82,25.82,111807.73249738768,8.2247,8.231,8.2215,8.2215,111807.7325
2007-06-13 15:30:00,25.82,25.85,25.81,25.85,144618.59979101358,8.2215,8.231,8.2183,8.231,144618.5998
2007-06-13 15:35:00,25.85,25.85,25.82,25.84,147544.40961337512,8.231,8.231,8.2215,8.2279,147544.4096
2007-06-13 15:40:00,25.84,25.94,25.84,25.93,289028.2131661442,8.2279,8.2597,8.2279,8.2565,289028.2132
2007-06-13 15:45:00,25.94,25.94,25.88,25.92,201671.89132706373,8.2597,8.2597,8.2406,8.2533,201671.8913
2007-06-13 15:50:00,25.92,25.96,25.92,25.95,420480.6687565308,8.2533,8.2661,8.2533,8.2629,420480.6688
2007-06-13 15:55:00,25.95,25.97,25.92,25.93,441379.3103448276,8.2629,8.2693,8.2533,8.2565,441379.3103
2007-06-14 09:30:00,25.93,25.99,25.93,25.96,140438.87147335423,8.2565,8.2756,8.2565,8.2661,140438.8715
2007-06-14 09:35:00,25.96,26.01,25.94,26.01,109508.88192267502,8.2661,8.282,8.2597,8.282,109508.8819
2007-06-14 09:40:00,26.01,26.01,25.94,26.01,44932.07941483804,8.282,8.282,8.2597,8.282,44932.0794
2007-06-14 09:45:00,26.01,26.01,25.95,26.0,57053.29153605016,8.282,8.282,8.2629,8.2788,57053.2915
2007-06-14 09:50:00,25.98,26.03,25.95,25.96,89864.15882967607,8.2724,8.2884,8.2629,8.2661,89864.1588
2007-06-14 09:55:00,25.96,26.01,25.94,25.99,138975.96656217345,8.2661,8.282,8.2597,8.2756,138975.9666
2007-06-14 10:00:00,25.98,25.98,25.93,25.95,78996.86520376176,8.2724,8.2724,8.2565,8.2629,78996.8652
2007-06-14 10:05:00,25.94,25.95,25.93,25.93,33437.826541274815,8.2597,8.2629,8.2565,8.2565,33437.8265
2007-06-14 10:10:00,25.93,25.95,25.91,25.95,56426.33228840125,8.2565,8.2629,8.2502,8.2629,56426.3323
2007-06-14 10:15:00,25.94,25.97,25.94,25.95,45977.01149425288,8.2597,8.2693,8.2597,8.2629,45977.0115
2007-06-14 10:20:00,25.95,25.97,25.93,25.96,82340.64785788923,8.2629,8.2693,8.2565,8.2661,82340.6479
2007-06-14 10:25:00,25.96,25.98,25.95,25.98,52455.59038662487,8.2661,8.2724,8.2629,8.2724,52455.5904
2007-06-14 10:30:00,25.98,26.01,25.96,26.0,102194.35736677116,8.2724,8.282,8.2661,8.2788,102194.3574
2007-06-14 10:35:00,26.0,26.01,25.95,25.97,64576.80250783699,8.2788,8.282,8.2629,8.2693,64576.8025
2007-06-14 10:40:00,25.97,26.01,25.96,25.99,86729.36259143155,8.2693,8.282,8.2661,8.2756,86729.3626
2007-06-14 10:45:00,25.99,25.99,25.96,25.98,51828.631138975965,8.2756,8.2756,8.2661,8.2724,51828.6311
2007-06-14 10:50:00,25.98,25.98,25.91,25.95,84012.53918495297,8.2724,8.2724,8.2502,8.2629,84012.5392
2007-06-14 10:55:00,25.95,25.98,25.95,25.97,25287.35632183908,8.2629,8.2724,8.2629,8.2693,25287.3563
2007-06-14 11:00:00,25.97,25.98,25.93,25.96,45350.05224660397,8.2693,8.2724,8.2565,8.2661,45350.0522
2007-06-14 11:05:00,25.97,25.97,25.93,25.94,45141.065830721,8.2693,8.2693,8.2565,8.2597,45141.0658
2007-06-14 11:10:00,25.93,25.97,25.93,25.95,91954.02298850576,8.2565,8.2693,8.2565,8.2629,91954.023
2007-06-14 11:15:00,25.96,25.98,25.95,25.98,50156.73981191222,8.2661,8.2724,8.2629,8.2724,50156.7398
2007-06-14 11:20:00,25.98,25.98,25.95,25.95,32601.880877742944,8.2724,8.2724,8.2629,8.2629,32601.8809
2007-06-14 11:25:00,25.95,25.96,25.95,25.95,57262.27795193312,8.2629,8.2661,8.2629,8.2629,57262.278
2007-06-14 11:30:00,25.95,25.99,25.95,25.95,56217.345872518286,8.2629,8.2756,8.2629,8.2629,56217.3459
2007-06-14 11:35:00,25.96,25.96,25.92,25.92,44305.12016718913,8.2661,8.2661,8.2533,8.2533,44305.1202
2007-06-14 11:40:00,25.92,25.95,25.92,25.95,89446.18599791013,8.2533,8.2629,8.2533,8.2629,89446.186
2007-06-14 11:45:00,25.94,25.95,25.94,25.94,51201.67189132706,8.2597,8.2629,8.2597,8.2597,51201.6719
2007-06-14 11:50:00,25.94,25.94,25.85,25.86,90700.10449320794,8.2597,8.2597,8.231,8.2342,90700.1045
2007-06-14 11:55:00,25.86,25.9,25.86,25.87,49320.79414838035,8.2342,8.247,8.2342,8.2374,49320.7941
2007-06-14 12:00:00,25.87,25.9,25.87,25.9,45977.01149425288,8.2374,8.247,8.2374,8.247,45977.0115
2007-06-14 12:05:00,25.9,25.95,25.9,25.95,98850.57471264368,8.247,8.2629,8.247,8.2629,98850.5747
2007-06-14 12:10:00,25.95,26.0,25.95,26.0,61024.03343782654,8.2629,8.2788,8.2629,8.2788,61024.0334
2007-06-14 12:15:00,26.0,26.01,26.0,26.0,26959.24764890282,8.2788,8.282,8.2788,8.2788,26959.2476
2007-06-14 12:20:00,26.0,26.03,26.0,26.03,124346.91745036573,8.2788,8.2884,8.2788,8.2884,124346.9175
2007-06-14 12:25:00,26.03,26.04,26.01,26.04,64576.80250783699,8.2884,8.2915,8.282,8.2915,64576.8025
2007-06-14 12:30:00,26.04,26.04,26.03,26.04,84012.53918495297,8.2915,8.2915,8.2884,8.2915,84012.5392
2007-06-14 12:35:00,26.03,26.04,26.03,26.04,89655.1724137931,8.2884,8.2915,8.2884,8.2915,89655.1724
2007-06-14 12:40:00,26.04,26.04,26.02,26.02,232601.8808777429,8.2915,8.2915,8.2852,8.2852,232601.8809
2007-06-14 12:45:00,26.02,26.05,26.01,26.05,95297.80564263322,8.2852,8.2947,8.282,8.2947,95297.8056
2007-06-14 12:50:00,26.05,26.05,26.04,26.04,37199.58202716823,8.2947,8.2947,8.2915,8.2915,37199.582
2007-06-14 12:55:00,26.04,26.05,26.04,26.05,50365.72622779519,8.2915,8.2947,8.2915,8.2947,50365.7262
2007-06-14 13:00:00,26.05,26.05,26.04,26.04,73981.19122257053,8.2947,8.2947,8.2915,8.2915,73981.1912
2007-06-14 13:05:00,26.04,26.08,26.04,26.07,64785.78892371996,8.2915,8.3043,8.2915,8.3011,64785.7889
2007-06-14 13:10:00,26.07,26.08,26.06,26.08,78369.90595611285,8.3011,8.3043,8.2979,8.3043,78369.906
2007-06-14 13:15:00,26.07,26.09,26.07,26.09,82967.60710553813,8.3011,8.3075,8.3011,8.3075,82967.6071
2007-06-14 13:20:00,26.08,26.09,26.08,26.08,72309.29989550679,8.3043,8.3075,8.3043,8.3043,72309.2999
2007-06-14 13:25:00,26.08,26.08,26.07,26.07,172831.7659352142,8.3043,8.3043,8.3011,8.3011,172831.7659
2007-06-14 13:30:00,26.07,26.08,26.07,26.07,150261.2330198537,8.3011,8.3043,8.3011,8.3011,150261.233
2007-06-14 13:35:00,26.07,26.08,26.07,26.08,69592.47648902821,8.3011,8.3043,8.3011,8.3043,69592.4765
2007-06-14 13:40:00,26.08,26.08,26.07,26.08,61859.97910135841,8.3043,8.3043,8.3011,8.3043,61859.9791
2007-06-14 13:45:00,26.08,26.1,26.08,26.09,49320.79414838035,8.3043,8.3107,8.3043,8.3075,49320.7941
2007-06-14 13:50:00,26.1,26.1,26.08,26.09,77324.97387669802,8.3107,8.3107,8.3043,8.3075,77324.9739
2007-06-14 13:55:00,26.09,26.09,26.07,26.08,53500.52246603971,8.3075,8.3075,8.3011,8.3043,53500.5225
2007-06-14 14:00:00,26.08,26.09,26.07,26.08,199373.04075235108,8.3043,8.3075,8.3011,8.3043,199373.0408
2007-06-14 14:05:00,26.08,26.09,26.07,26.08,138140.02089864158,8.3043,8.3075,8.3011,8.3043,138140.0209
2007-06-14 14:10:00,26.08,26.08,26.07,26.07,92163.00940438872,8.3043,8.3043,8.3011,8.3011,92163.0094
2007-06-14 14:15:00,26.07,26.08,26.05,26.07,163009.40438871473,8.3011,8.3043,8.2947,8.3011,163009.4044
2007-06-14 14:20:00,26.07,26.09,26.06,26.09,202716.82340647856,8.3011,8.3075,8.2979,8.3075,202716.8234
2007-06-14 14:25:00,26.09,26.09,26.07,26.07,67502.61233019854,8.3075,8.3075,8.3011,8.3011,67502.6123
2007-06-14 14:30:00,26.07,26.1,26.06,26.09,164263.32288401254,8.3011,8.3107,8.2979,8.3075,164263.3229
2007-06-14 14:35:00,26.1,26.1,26.08,26.09,78787.87878787878,8.3107,8.3107,8.3043,8.3075,78787.8788
2007-06-14 14:40:00,26.08,26.09,26.07,26.07,105120.1671891327,8.3043,8.3075,8.3011,8.3011,105120.1672
2007-06-14 14:45:00,26.07,26.08,26.07,26.08,59143.15569487983,8.3011,8.3043,8.3011,8.3043,59143.1557
2007-06-14 14:50:00,26.08,26.09,26.08,26.08,91327.06374085684,8.3043,8.3075,8.3043,8.3043,91327.0637
2007-06-14 14:55:00,26.08,26.09,26.07,26.07,226959.2476489028,8.3043,8.3075,8.3011,8.3011,226959.2476
2007-06-14 15:00:00,26.07,26.08,26.07,26.07,139602.92580982237,8.3011,8.3043,8.3011,8.3011,139602.9258
2007-06-14 15:05:00,26.08,26.08,26.06,26.06,99477.53396029258,8.3043,8.3043,8.2979,8.2979,99477.534
2007-06-14 15:10:00,26.06,26.06,26.04,26.05,176175.5485893417,8.2979,8.2979,8.2915,8.2947,176175.5486
2007-06-14 15:15:00,26.05,26.06,26.04,26.06,145036.57262277952,8.2947,8.2979,8.2915,8.2979,145036.5726
2007-06-14 15:20:00,26.06,26.08,26.05,26.05,117659.35214211076,8.2979,8.3043,8.2947,8.2947,117659.3521
2007-06-14 15:25:00,26.06,26.06,26.05,26.05,202925.8098223616,8.2979,8.2979,8.2947,8.2947,202925.8098
2007-06-14 15:30:00,26.05,26.06,26.05,26.05,164890.28213166143,8.2947,8.2979,8.2947,8.2947,164890.2821
2007-06-14 15:35:00,26.05,26.06,26.02,26.04,171159.87460815045,8.2947,8.2979,8.2852,8.2915,171159.8746
2007-06-14 15:40:00,26.04,26.07,26.01,26.03,219017.76384535004,8.2915,8.3011,8.282,8.2884,219017.7638
2007-06-14 15:45:00,26.03,26.03,25.97,25.99,239080.4597701149,8.2884,8.2884,8.2693,8.2756,239080.4598
2007-06-14 15:50:00,25.99,26.01,25.96,25.96,314315.56948798324,8.2756,8.282,8.2661,8.2661,314315.5695
2007-06-14 15:55:00,25.96,25.98,25.93,25.93,534378.2654127482,8.2661,8.2724,8.2565,8.2565,534378.2654
2007-06-15 09:30:00,26.06,26.25,25.96,26.19,2998955.067920585,8.2979,8.3584,8.2661,8.3393,2998955.0679
2007-06-15 09:35:00,26.19,26.27,26.13,26.16,156530.82549634273,8.3393,8.3648,8.3202,8.3298,156530.8255
2007-06-15 09:40:00,26.16,26.19,26.14,26.18,241170.32392894465,8.3298,8.3393,8.3234,8.3361,241170.3239
2007-06-15 09:45:00,26.18,26.22,26.17,26.22,120585.16196447233,8.3361,8.3489,8.3329,8.3489,120585.162
2007-06-15 09:50:00,26.22,26.23,26.15,26.17,149634.2737722048,8.3489,8.352,8.3266,8.3329,149634.2738
2007-06-15 09:55:00,26.17,26.22,26.15,26.16,227795.19331243468,8.3329,8.3489,8.3266,8.3298,227795.1933
2007-06-15 10:00:00,26.17,26.18,26.12,26.15,79832.81086729362,8.3329,8.3361,8.317,8.3266,79832.8109
2007-06-15 10:05:00,26.15,26.17,26.06,26.1,92371.99582027168,8.3266,8.3329,8.2979,8.3107,92371.9958
2007-06-15 10:10:00,26.11,26.17,26.09,26.17,61024.03343782654,8.3138,8.3329,8.3075,8.3329,61024.0334
2007-06-15 10:15:00,26.15,26.17,26.14,26.15,51828.631138975965,8.3266,8.3329,8.3234,8.3266,51828.6311
2007-06-15 10:20:00,26.15,26.18,26.13,26.15,86311.38975966562,8.3266,8.3361,8.3202,8.3266,86311.3898
2007-06-15 10:25:00,26.15,26.16,26.14,26.16,33019.85370950888,8.3266,8.3298,8.3234,8.3298,33019.8537
2007-06-15 10:30:00,26.16,26.25,26.16,26.24,86311.38975966562,8.3298,8.3584,8.3298,8.3552,86311.3898
2007-06-15 10:35:00,26.24,26.3,26.23,26.29,167189.13270637408,8.3552,8.3743,8.352,8.3712,167189.1327
2007-06-15 10:40:00,26.3,26.3,26.28,26.29,134378.26541274818,8.3743,8.3743,8.368,8.3712,134378.2654
2007-06-15 10:45:00,26.29,26.31,26.26,26.3,97805.64263322884,8.3712,8.3775,8.3616,8.3743,97805.6426
2007-06-15 10:50:00,26.31,26.32,26.27,26.3,126854.75444096132,8.3775,8.3807,8.3648,8.3743,126854.7544
2007-06-15 10:55:00,26.3,26.31,26.29,26.3,102821.31661442008,8.3743,8.3775,8.3712,8.3743,102821.3166
2007-06-15 11:00:00,26.3,26.33,26.29,26.33,127899.68652037616,8.3743,8.3839,8.3712,8.3839,127899.6865
2007-06-15 11:05:00,26.33,26.33,26.32,26.32,82131.66144200627,8.3839,8.3839,8.3807,8.3807,82131.6614
2007-06-15 11:10:00,26.32,26.33,26.3,26.32,102821.31661442008,8.3807,8.3839,8.3743,8.3807,102821.3166
2007-06-15 11:15:00,26.32,26.33,26.3,26.3,108254.9634273772,8.3807,8.3839,8.3743,8.3743,108254.9634
2007-06-15 11:20:00,26.3,26.3,26.28,26.28,87565.30825496343,8.3743,8.3743,8.368,8.368,87565.3083
2007-06-15 11:25:00,26.28,26.29,26.24,26.24,42215.25600835946,8.368,8.3712,8.3552,8.3552,42215.256
2007-06-15 11:30:00,26.25,26.28,26.24,26.27,93416.92789968652,8.3584,8.368,8.3552,8.3648,93416.9279
2007-06-15 11:35:00,26.27,26.28,26.27,26.28,40961.33751306165,8.3648,8.368,8.3648,8.368,40961.3375
2007-06-15 11:40:00,26.28,26.31,26.27,26.31,60397.07419017764,8.368,8.3775,8.3648,8.3775,60397.0742
2007-06-15 11:45:00,26.31,26.32,26.3,26.32,120167.18913270636,8.3775,8.3807,8.3743,8.3807,120167.1891
2007-06-15 11:50:00,26.31,26.32,26.31,26.31,95506.7920585162,8.3775,8.3807,8.3775,8.3775,95506.7921
2007-06-15 11:55:00,26.31,26.33,26.31,26.32,87774.29467084639,8.3775,8.3839,8.3775,8.3807,87774.2947
2007-06-15 12:00:00,26.32,26.34,26.32,26.33,95715.77847439917,8.3807,8.3871,8.3807,8.3839,95715.7785
2007-06-15 12:05:00,26.34,26.34,26.33,26.34,158411.70323928943,8.3871,8.3871,8.3839,8.3871,158411.7032
2007-06-15 12:10:00,26.33,26.34,26.32,26.33,125600.83594566352,8.3839,8.3871,8.3807,8.3839,125600.8359
2007-06-15 12:15:00,26.33,26.33,26.27,26.31,288610.24033437826,8.3839,8.3839,8.3648,8.3775,288610.2403
2007-06-15 12:20:00,26.31,26.32,26.29,26.29,78369.90595611285,8.3775,8.3807,8.3712,8.3712,78369.906
2007-06-15 12:25:00,26.29,26.29,26.26,26.26,141483.80355276907,8.3712,8.3712,8.3616,8.3616,141483.8036
2007-06-15 12:30:00,26.26,26.28,26.25,26.27,135423.19749216302,8.3616,8.368,8.3584,8.3648,135423.1975
2007-06-15 12:35:00,26.27,26.28,26.26,26.27,72518.28631138976,8.3648,8.368,8.3616,8.3648,72518.2863
2007-06-15 12:40:00,26.27,26.28,26.26,26.27,97596.65621734588,8.3648,8.368,8.3616,8.3648,97596.6562
2007-06-15 12:45:00,26.28,26.29,26.27,26.28,108881.92267502612,8.368,8.3712,8.3648,8.368,108881.9227
2007-06-15 12:50:00,26.29,26.29,26.27,26.28,130198.53709508882,8.3712,8.3712,8.3648,8.368,130198.5371
2007-06-15 12:55:00,26.28,26.28,26.27,26.27,82967.60710553813,8.368,8.368,8.3648,8.3648,82967.6071
2007-06-15 13:00:00,26.27,26.28,26.25,26.25,98850.57471264368,8.3648,8.368,8.3584,8.3584,98850.5747
2007-06-15 13:05:00,26.25,26.25,26.19,26.2,76907.00104493208,8.3584,8.3584,8.3393,8.3425,76907.001
2007-06-15 13:10:00,26.2,26.22,26.19,26.22,81504.70219435736,8.3425,8.3489,8.3393,8.3489,81504.7022
2007-06-15 13:15:00,26.23,26.23,26.21,26.22,46603.97074190177,8.352,8.352,8.3457,8.3489,46603.9707
2007-06-15 13:20:00,26.22,26.23,26.21,26.22,58098.223615465,8.3489,8.352,8.3457,8.3489,58098.2236
2007-06-15 13:25:00,26.22,26.24,26.21,26.23,81922.6750261233,8.3489,8.3552,8.3457,8.352,81922.675
2007-06-15 13:30:00,26.24,26.25,26.21,26.24,89237.19958202717,8.3552,8.3584,8.3457,8.3552,89237.1996
2007-06-15 13:35:00,26.24,26.26,26.23,26.26,59561.12852664576,8.3552,8.3616,8.352,8.3616,59561.1285
2007-06-15 13:40:00,26.26,26.26,26.25,26.26,25287.35632183908,8.3616,8.3616,8.3584,8.3616,25287.3563
2007-06-15 13:45:00,26.26,26.27,26.25,26.25,114733.5423197492,8.3616,8.3648,8.3584,8.3584,114733.5423
2007-06-15 13:50:00,26.25,26.26,26.24,26.26,73145.24555903867,8.3584,8.3616,8.3552,8.3616,73145.2456
2007-06-15 13:55:00,26.25,26.26,26.24,26.25,47230.92998955068,8.3584,8.3616,8.3552,8.3584,47230.93
2007-06-15 14:00:00,26.25,26.25,26.24,26.25,50156.73981191222,8.3584,8.3584,8.3552,8.3584,50156.7398
2007-06-15 14:05:00,26.25,26.25,26.23,26.24,223615.4649947753,8.3584,8.3584,8.352,8.3552,223615.465
2007-06-15 14:10:00,26.24,26.24,26.22,26.23,326227.7951933124,8.3552,8.3552,8.3489,8.352,326227.7952
2007-06-15 14:15:00,26.24,26.24,26.22,26.22,35945.66353187043,8.3552,8.3552,8.3489,8.3489,35945.6635
2007-06-15 14:20:00,26.23,26.23,26.22,26.22,65203.76175548589,8.352,8.352,8.3489,8.3489,65203.7618
2007-06-15 14:25:00,26.22,26.22,26.21,26.22,54127.481713688605,8.3489,8.3489,8.3457,8.3489,54127.4817
2007-06-15 14:30:00,26.22,26.22,26.2,26.2,70010.44932079414,8.3489,8.3489,8.3425,8.3425,70010.4493
2007-06-15 14:35:00,26.2,26.21,26.15,26.15,53500.52246603971,8.3425,8.3457,8.3266,8.3266,53500.5225
2007-06-15 14:40:00,26.15,26.18,26.15,26.17,73354.23197492163,8.3266,8.3361,8.3266,8.3329,73354.232
2007-06-15 14:45:00,26.17,26.19,26.15,26.19,82967.60710553813,8.3329,8.3393,8.3266,8.3393,82967.6071
2007-06-15 14:50:00,26.2,26.21,26.19,26.21,43887.14733542319,8.3425,8.3457,8.3393,8.3457,43887.1473
2007-06-15 14:55:00,26.22,26.24,26.21,26.24,98850.57471264368,8.3489,8.3552,8.3457,8.3552,98850.5747
2007-06-15 15:00:00,26.24,26.25,26.22,26.22,108254.9634273772,8.3552,8.3584,8.3489,8.3489,108254.9634
2007-06-15 15:05:00,26.23,26.23,26.22,26.22,35736.67711598746,8.352,8.352,8.3489,8.3489,35736.6771
2007-06-15 15:10:00,26.23,26.23,26.22,26.22,68756.53082549635,8.352,8.352,8.3489,8.3489,68756.5308
2007-06-15 15:15:00,26.22,26.25,26.22,26.25,118913.27063740855,8.3489,8.3584,8.3489,8.3584,118913.2706
2007-06-15 15:20:00,26.24,26.26,26.22,26.24,132706.37408568442,8.3552,8.3616,8.3489,8.3552,132706.3741
2007-06-15 15:25:00,26.24,26.24,26.23,26.23,64158.82967607105,8.3552,8.3552,8.352,8.352,64158.8297
2007-06-15 15:30:00,26.23,26.24,26.19,26.2,290282.131661442,8.352,8.3552,8.3393,8.3425,290282.1317
2007-06-15 15:35:00,26.2,26.2,26.17,26.18,179101.35841170323,8.3425,8.3425,8.3329,8.3361,179101.3584
2007-06-15 15:40:00,26.19,26.21,26.16,26.18,221734.58725182863,8.3393,8.3457,8.3298,8.3361,221734.5873
2007-06-15 15:45:00,26.18,26.19,26.18,26.19,175130.61650992683,8.3361,8.3393,8.3361,8.3393,175130.6165
2007-06-15 15:50:00,26.19,26.24,26.18,26.24,348798.3281086729,8.3393,8.3552,8.3361,8.3552,348798.3281
2007-06-15 15:55:00,26.24,26.24,26.17,26.2,392685.47544409614,8.3552,8.3552,8.3329,8.3425,392685.4754
2007-06-18 09:30:00,26.18,26.18,26.03,26.04,223615.4649947753,8.3361,8.3361,8.2884,8.2915,223615.465
2007-06-18 09:35:00,26.06,26.06,25.93,25.94,220898.6415882968,8.2979,8.2979,8.2565,8.2597,220898.6416
2007-06-18 09:40:00,25.93,26.02,25.93,26.02,159874.60815047022,8.2565,8.2852,8.2565,8.2852,159874.6082
2007-06-18 09:45:00,26.02,26.03,25.94,25.99,162591.43155694878,8.2852,8.2884,8.2597,8.2756,162591.4316
2007-06-18 09:50:00,25.99,26.0,25.96,25.98,112434.69174503656,8.2756,8.2788,8.2661,8.2724,112434.6917
2007-06-18 09:55:00,25.98,26.01,25.97,26.0,112852.6645768025,8.2724,8.282,8.2693,8.2788,112852.6646
2007-06-18 10:00:00,26.0,26.0,25.97,25.99,115987.46081504702,8.2788,8.2788,8.2693,8.2756,115987.4608
2007-06-18 10:05:00,26.0,26.04,25.98,26.04,97178.68338557992,8.2788,8.2915,8.2724,8.2915,97178.6834
2007-06-18 10:10:00,26.04,26.05,26.04,26.04,80668.7565308255,8.2915,8.2947,8.2915,8.2915,80668.7565
2007-06-18 10:15:00,26.04,26.04,25.95,25.95,137931.0344827586,8.2915,8.2915,8.2629,8.2629,137931.0345
2007-06-18 10:20:00,25.96,26.0,25.94,26.0,105329.15360501569,8.2661,8.2788,8.2597,8.2788,105329.1536
2007-06-18 10:25:00,26.0,26.05,26.0,26.05,86102.40334378266,8.2788,8.2947,8.2788,8.2947,86102.4033
2007-06-18 10:30:00,26.04,26.08,26.04,26.08,126018.80877742948,8.2915,8.3043,8.2915,8.3043,126018.8088
2007-06-18 10:35:00,26.09,26.11,26.05,26.06,90909.09090909093,8.3075,8.3138,8.2947,8.2979,90909.0909
2007-06-18 10:40:00,26.06,26.1,26.06,26.1,68129.57157784744,8.2979,8.3107,8.2979,8.3107,68129.5716
2007-06-18 10:45:00,26.1,26.11,26.06,26.07,73354.23197492163,8.3107,8.3138,8.2979,8.3011,73354.232
2007-06-18 10:50:00,26.07,26.11,26.07,26.1,51410.65830721003,8.3011,8.3138,8.3011,8.3107,51410.6583
2007-06-18 10:55:00,26.1,26.12,26.07,26.09,82758.62068965517,8.3107,8.317,8.3011,8.3075,82758.6207
2007-06-18 11:00:00,26.1,26.11,26.08,26.11,57889.23719958203,8.3107,8.3138,8.3043,8.3138,57889.2372
2007-06-18 11:05:00,26.11,26.15,26.1,26.15,86520.37617554859,8.3138,8.3266,8.3107,8.3266,86520.3762
2007-06-18 11:10:00,26.15,26.15,26.12,26.14,62068.96551724138,8.3266,8.3266,8.317,8.3234,62068.9655
2007-06-18 11:15:00,26.13,26.19,26.13,26.18,82340.64785788923,8.3202,8.3393,8.3202,8.3361,82340.6479
2007-06-18 11:20:00,26.18,26.2,26.17,26.19,74190.1776384535,8.3361,8.3425,8.3329,8.3393,74190.1776
2007-06-18 11:25:00,26.19,26.23,26.19,26.19,93416.92789968652,8.3393,8.352,8.3393,8.3393,93416.9279
2007-06-18 11:30:00,26.2,26.22,26.19,26.21,59352.1421107628,8.3425,8.3489,8.3393,8.3457,59352.1421
2007-06-18 11:35:00,26.22,26.22,26.18,26.18,69592.47648902821,8.3489,8.3489,8.3361,8.3361,69592.4765
2007-06-18 11:40:00,26.18,26.22,26.18,26.21,49111.807732497386,8.3361,8.3489,8.3361,8.3457,49111.8077
2007-06-18 11:45:00,26.21,26.21,26.16,26.17,62695.92476489028,8.3457,8.3457,8.3298,8.3329,62695.9248
2007-06-18 11:50:00,26.17,26.19,26.16,26.17,65830.7210031348,8.3329,8.3393,8.3298,8.3329,65830.721
2007-06-18 11:55:00,26.18,26.18,26.15,26.16,69801.46290491118,8.3361,8.3361,8.3266,8.3298,69801.4629
2007-06-18 12:00:00,26.16,26.16,26.12,26.13,83803.55276907001,8.3298,8.3298,8.317,8.3202,83803.5528
2007-06-18 12:05:00,26.13,26.15,26.13,26.14,35736.67711598746,8.3202,8.3266,8.3202,8.3234,35736.6771
2007-06-18 12:10:00,26.13,26.14,26.1,26.1,42006.269592476485,8.3202,8.3234,8.3107,8.3107,42006.2696
2007-06-18 12:15:00,26.1,26.13,26.1,26.13,84012.53918495297,8.3107,8.3202,8.3107,8.3202,84012.5392
2007-06-18 12:20:00,26.12,26.15,26.12,26.13,87983.28108672936,8.317,8.3266,8.317,8.3202,87983.2811
2007-06-18 12:25:00,26.13,26.14,26.12,26.13,53918.49529780564,8.3202,8.3234,8.317,8.3202,53918.4953
2007-06-18 12:30:00,26.13,26.14,26.12,26.13,46812.957157784746,8.3202,8.3234,8.317,8.3202,46812.9572
2007-06-18 12:35:00,26.13,26.14,26.11,26.11,47857.88923719958,8.3202,8.3234,8.3138,8.3138,47857.8892
2007-06-18 12:40:00,26.11,26.15,26.11,26.12,64785.78892371996,8.3138,8.3266,8.3138,8.317,64785.7889
2007-06-18 12:45:00,26.13,26.14,26.11,26.12,81295.71577847439,8.3202,8.3234,8.3138,8.317,81295.7158
2007-06-18 12:50:00,26.12,26.12,26.1,26.11,47439.91640543364,8.317,8.317,8.3107,8.3138,47439.9164
2007-06-18 12:55:00,26.11,26.11,26.07,26.07,66039.70741901777,8.3138,8.3138,8.3011,8.3011,66039.7074
2007-06-18 13:00:00,26.07,26.07,26.03,26.03,57889.23719958203,8.3011,8.3011,8.2884,8.2884,57889.2372
2007-06-18 13:05:00,26.04,26.06,26.03,26.05,68338.5579937304,8.2915,8.2979,8.2884,8.2947,68338.558
2007-06-18 13:10:00,26.05,26.06,26.04,26.05,79832.81086729362,8.2947,8.2979,8.2915,8.2947,79832.8109
2007-06-18 13:15:00,26.05,26.07,26.05,26.06,43678.16091954023,8.2947,8.3011,8.2947,8.2979,43678.1609
2007-06-18 13:20:00,26.07,26.11,26.06,26.08,147335.42319749217,8.3011,8.3138,8.2979,8.3043,147335.4232
2007-06-18 13:25:00,26.08,26.08,26.07,26.07,32601.880877742944,8.3043,8.3043,8.3011,8.3011,32601.8809
2007-06-18 13:30:00,26.08,26.09,26.07,26.09,42215.25600835946,8.3043,8.3075,8.3011,8.3075,42215.256
2007-06-18 13:35:00,26.09,26.12,26.08,26.12,57262.27795193312,8.3075,8.317,8.3043,8.317,57262.278
2007-06-18 13:40:00,26.12,26.12,26.06,26.07,46812.957157784746,8.317,8.317,8.2979,8.3011,46812.9572
2007-06-18 13:45:00,26.07,26.07,26.03,26.04,81504.70219435736,8.3011,8.3011,8.2884,8.2915,81504.7022
2007-06-18 13:50:00,26.05,26.07,26.02,26.03,63740.85684430512,8.2947,8.3011,8.2852,8.2884,63740.8568
2007-06-18 13:55:00,26.03,26.06,26.03,26.06,61233.01985370951,8.2884,8.2979,8.2884,8.2979,61233.0199
2007-06-18 14:00:00,26.06,26.06,26.03,26.03,81713.68861024034,8.2979,8.2979,8.2884,8.2884,81713.6886
2007-06-18 14:05:00,26.04,26.07,26.03,26.07,85057.4712643678,8.2915,8.3011,8.2884,8.3011,85057.4713
2007-06-18 14:10:00,26.06,26.07,26.04,26.04,40125.39184952978,8.2979,8.3011,8.2915,8.2915,40125.3918
2007-06-18 14:15:00,26.05,26.08,26.04,26.08,39080.45977011494,8.2947,8.3043,8.2915,8.3043,39080.4598
2007-06-18 14:20:00,26.08,26.08,26.05,26.06,43051.20167189133,8.3043,8.3043,8.2947,8.2979,43051.2017
2007-06-18 14:25:00,26.06,26.1,26.05,26.1,94879.83281086729,8.2979,8.3107,8.2947,8.3107,94879.8328
2007-06-18 14:30:00,26.1,26.11,26.08,26.08,43051.20167189133,8.3107,8.3138,8.3043,8.3043,43051.2017
2007-06-18 14:35:00,26.08,26.1,26.08,26.09,89446.18599791013,8.3043,8.3107,8.3043,8.3075,89446.186
2007-06-18 14:40:00,26.09,26.12,26.07,26.07,104284.22152560083,8.3075,8.317,8.3011,8.3011,104284.2215
2007-06-18 14:45:00,26.08,26.1,26.08,26.1,35736.67711598746,8.3043,8.3107,8.3043,8.3107,35736.6771
2007-06-18 14:50:00,26.1,26.12,26.09,26.1,51410.65830721003,8.3107,8.317,8.3075,8.3107,51410.6583
2007-06-18 14:55:00,26.11,26.11,26.06,26.11,81295.71577847439,8.3138,8.3138,8.2979,8.3138,81295.7158
2007-06-18 15:00:00,26.11,26.12,26.09,26.1,47648.90282131661,8.3138,8.317,8.3075,8.3107,47648.9028
2007-06-18 15:05:00,26.1,26.1,26.09,26.09,62486.93834900732,8.3107,8.3107,8.3075,8.3075,62486.9383
2007-06-18 15:10:00,26.09,26.1,26.07,26.07,72518.28631138976,8.3075,8.3107,8.3011,8.3011,72518.2863
2007-06-18 15:15:00,26.07,26.08,26.05,26.06,72100.31347962382,8.3011,8.3043,8.2947,8.2979,72100.3135
2007-06-18 15:20:00,26.06,26.07,26.05,26.07,78578.89237199581,8.2979,8.3011,8.2947,8.3011,78578.8924
2007-06-18 15:25:00,26.06,26.07,26.04,26.04,78787.87878787878,8.2979,8.3011,8.2915,8.2915,78787.8788
2007-06-18 15:30:00,26.04,26.07,26.04,26.07,74399.16405433646,8.2915,8.3011,8.2915,8.3011,74399.1641
2007-06-18 15:35:00,26.06,26.11,26.06,26.08,222152.5600835945,8.2979,8.3138,8.2979,8.3043,222152.5601
2007-06-18 15:40:00,26.09,26.13,26.08,26.12,193939.39393939392,8.3075,8.3202,8.3043,8.317,193939.3939
2007-06-18 15:45:00,26.12,26.13,26.09,26.11,160501.5673981191,8.317,8.3202,8.3075,8.3138,160501.5674
2007-06-18 15:50:00,26.11,26.11,26.07,26.08,154440.96133751306,8.3138,8.3138,8.3011,8.3043,154440.9613
2007-06-18 15:55:00,26.08,26.1,26.07,26.07,198746.0815047022,8.3043,8.3107,8.3011,8.3011,198746.0815
2007-06-19 09:30:00,26.01,26.15,26.01,26.13,211912.22570532915,8.282,8.3266,8.282,8.3202,211912.2257
2007-06-19 09:35:00,26.13,26.2,26.12,26.16,158202.71682340646,8.3202,8.3425,8.317,8.3298,158202.7168
2007-06-19 09:40:00,26.16,26.18,26.12,26.18,131452.4555903866,8.3298,8.3361,8.317,8.3361,131452.4556
2007-06-19 09:45:00,26.18,26.2,26.12,26.13,132706.37408568442,8.3361,8.3425,8.317,8.3202,132706.3741
2007-06-19 09:50:00,26.12,26.15,26.08,26.13,106165.09926854754,8.317,8.3266,8.3043,8.3202,106165.0993
2007-06-19 09:55:00,26.12,26.15,26.09,26.13,224242.42424242423,8.317,8.3266,8.3075,8.3202,224242.4242
2007-06-19 10:00:00,26.13,26.16,26.11,26.15,207732.4973876698,8.3202,8.3298,8.3138,8.3266,207732.4974
2007-06-19 10:05:00,26.15,26.15,26.13,26.13,51201.67189132706,8.3266,8.3266,8.3202,8.3202,51201.6719
2007-06-19 10:10:00,26.13,26.13,26.11,26.12,68756.53082549635,8.3202,8.3202,8.3138,8.317,68756.5308
2007-06-19 10:15:00,26.12,26.15,26.11,26.13,142110.76280041796,8.317,8.3266,8.3138,8.3202,142110.7628
2007-06-19 10:20:00,26.13,26.14,26.12,26.12,132497.38766980145,8.3202,8.3234,8.317,8.317,132497.3877
2007-06-19 10:25:00,26.12,26.12,26.09,26.11,59561.12852664576,8.317,8.317,8.3075,8.3138,59561.1285
2007-06-19 10:30:00,26.11,26.15,26.11,26.13,106792.05851619644,8.3138,8.3266,8.3138,8.3202,106792.0585
2007-06-19 10:35:00,26.13,26.13,26.11,26.12,105538.14002089865,8.3202,8.3202,8.3138,8.317,105538.14
2007-06-19 10:40:00,26.12,26.13,26.12,26.12,46603.97074190177,8.317,8.3202,8.317,8.317,46603.9707
2007-06-19 10:45:00,26.13,26.14,26.12,26.12,75862.06896551723,8.3202,8.3234,8.317,8.317,75862.069
2007-06-19 10:50:00,26.12,26.14,26.12,26.13,131243.46917450364,8.317,8.3234,8.317,8.3202,131243.4692
2007-06-19 10:55:00,26.13,26.16,26.13,26.14,59352.1421107628,8.3202,8.3298,8.3202,8.3234,59352.1421
2007-06-19 11:00:00,26.14,26.15,26.13,26.13,67711.59874608151,8.3234,8.3266,8.3202,8.3202,67711.5987
2007-06-19 11:05:00,26.14,26.15,26.11,26.13,102821.31661442008,8.3234,8.3266,8.3138,8.3202,102821.3166
2007-06-19 11:10:00,26.13,26.15,26.12,26.14,131870.42842215256,8.3202,8.3266,8.317,8.3234,131870.4284
2007-06-19 11:15:00,26.15,26.17,26.12,26.13,137095.08881922674,8.3266,8.3329,8.317,8.3202,137095.0888
2007-06-19 11:20:00,26.13,26.15,26.13,26.14,74190.1776384535,8.3202,8.3266,8.3202,8.3234,74190.1776
2007-06-19 11:25:00,26.13,26.14,26.11,26.11,144618.59979101358,8.3202,8.3234,8.3138,8.3138,144618.5998
2007-06-19 11:30:00,26.11,26.11,26.09,26.11,94043.88714733542,8.3138,8.3138,8.3075,8.3138,94043.8871
2007-06-19 11:35:00,26.11,26.12,26.1,26.12,110135.84117032393,8.3138,8.317,8.3107,8.317,110135.8412
2007-06-19 11:40:00,26.12,26.12,26.08,26.09,71473.35423197492,8.317,8.317,8.3043,8.3075,71473.3542
2007-06-19 11:45:00,26.09,26.12,26.09,26.12,75444.0961337513,8.3075,8.317,8.3075,8.317,75444.0961
2007-06-19 11:50:00,26.12,26.14,26.1,26.14,58307.21003134796,8.317,8.3234,8.3107,8.3234,58307.21
2007-06-19 11:55:00,26.13,26.16,26.13,26.16,48275.86206896552,8.3202,8.3298,8.3202,8.3298,48275.8621
2007-06-19 12:00:00,26.16,26.19,26.15,26.18,108881.92267502612,8.3298,8.3393,8.3266,8.3361,108881.9227
2007-06-19 12:05:00,26.18,26.22,26.18,26.2,94252.87356321838,8.3361,8.3489,8.3361,8.3425,94252.8736
2007-06-19 12:10:00,26.19,26.22,26.16,26.22,103030.30303030302,8.3393,8.3489,8.3298,8.3489,103030.303
2007-06-19 12:15:00,26.22,26.22,26.16,26.17,88610.24033437826,8.3489,8.3489,8.3298,8.3329,88610.2403
2007-06-19 12:20:00,26.17,26.18,26.16,26.17,70637.40856844305,8.3329,8.3361,8.3298,8.3329,70637.4086
2007-06-19 12:25:00,26.17,26.18,26.17,26.17,86729.36259143155,8.3329,8.3361,8.3329,8.3329,86729.3626
2007-06-19 12:30:00,26.17,26.18,26.15,26.15,75653.08254963427,8.3329,8.3361,8.3266,8.3266,75653.0825
2007-06-19 12:35:00,26.15,26.15,26.12,26.13,108881.92267502612,8.3266,8.3266,8.317,8.3202,108881.9227
2007-06-19 12:40:00,26.13,26.13,26.12,26.12,73772.20480668756,8.3202,8.3202,8.317,8.317,73772.2048
2007-06-19 12:45:00,26.11,26.13,26.11,26.11,89446.18599791013,8.3138,8.3202,8.3138,8.3138,89446.186
2007-06-19 12:50:00,26.11,26.12,26.07,26.07,98432.60188087774,8.3138,8.317,8.3011,8.3011,98432.6019
2007-06-19 12:55:00,26.08,26.08,26.05,26.05,74190.1776384535,8.3043,8.3043,8.2947,8.2947,74190.1776
2007-06-19 13:00:00,26.05,26.05,26.02,26.04,118495.29780564264,8.2947,8.2947,8.2852,8.2915,118495.2978
2007-06-19 13:05:00,26.04,26.09,26.04,26.07,176593.5214211076,8.2915,8.3075,8.2915,8.3011,176593.5214
2007-06-19 13:10:00,26.07,26.09,26.07,26.09,63949.843260188085,8.3011,8.3075,8.3011,8.3075,63949.8433
2007-06-19 13:15:00,26.08,26.08,26.06,26.06,58307.21003134796,8.3043,8.3043,8.2979,8.2979,58307.21
2007-06-19 13:20:00,26.06,26.13,26.06,26.11,133124.34691745037,8.2979,8.3202,8.2979,8.3138,133124.3469
2007-06-19 13:25:00,26.11,26.11,26.05,26.06,81504.70219435736,8.3138,8.3138,8.2947,8.2979,81504.7022
2007-06-19 13:30:00,26.06,26.08,26.05,26.05,99686.52037617554,8.2979,8.3043,8.2947,8.2947,99686.5204
2007-06-19 13:35:00,26.05,26.05,26.01,26.02,83803.55276907001,8.2947,8.2947,8.282,8.2852,83803.5528
2007-06-19 13:40:00,26.02,26.05,26.01,26.03,94670.84639498431,8.2852,8.2947,8.282,8.2884,94670.8464
2007-06-19 13:45:00,26.03,26.04,26.02,26.04,53500.52246603971,8.2884,8.2915,8.2852,8.2915,53500.5225
2007-06-19 13:50:00,26.04,26.04,26.01,26.02,182236.1546499477,8.2915,8.2915,8.282,8.2852,182236.1546
2007-06-19 13:55:00,26.02,26.03,26.0,26.01,217554.8589341693,8.2852,8.2884,8.2788,8.282,217554.8589
2007-06-19 14:00:00,26.01,26.01,25.95,25.96,227168.2340647858,8.282,8.282,8.2629,8.2661,227168.2341
2007-06-19 14:05:00,25.96,26.03,25.95,26.03,162591.43155694878,8.2661,8.2884,8.2629,8.2884,162591.4316
2007-06-19 14:10:00,26.03,26.03,26.01,26.02,70428.42215256009,8.2884,8.2884,8.282,8.2852,70428.4222
2007-06-19 14:15:00,26.02,26.03,26.01,26.03,90282.131661442,8.2852,8.2884,8.282,8.2884,90282.1317
2007-06-19 14:20:00,26.04,26.06,26.03,26.06,63113.89759665621,8.2915,8.2979,8.2884,8.2979,63113.8976
2007-06-19 14:25:00,26.06,26.08,26.06,26.07,46603.97074190177,8.2979,8.3043,8.2979,8.3011,46603.9707
2007-06-19 14:30:00,26.07,26.1,26.06,26.09,124973.87669801465,8.3011,8.3107,8.2979,8.3075,124973.8767
2007-06-19 14:35:00,26.09,26.12,26.09,26.12,134587.25182863112,8.3075,8.317,8.3075,8.317,134587.2518
2007-06-19 14:40:00,26.12,26.13,26.1,26.11,121003.13479623824,8.317,8.3202,8.3107,8.3138,121003.1348
2007-06-19 14:45:00,26.11,26.12,26.11,26.12,38035.5276907001,8.3138,8.317,8.3138,8.317,38035.5277
2007-06-19 14:50:00,26.12,26.12,26.06,26.08,109299.89550679206,8.317,8.317,8.2979,8.3043,109299.8955
2007-06-19 14:55:00,26.08,26.11,26.08,26.1,70219.43573667711,8.3043,8.3138,8.3043,8.3107,70219.4357
2007-06-19 15:00:00,26.1,26.11,26.07,26.1,121630.09404388716,8.3107,8.3138,8.3011,8.3107,121630.094
2007-06-19 15:05:00,26.1,26.13,26.08,26.13,271055.381400209,8.3107,8.3202,8.3043,8.3202,271055.3814
2007-06-19 15:10:00,26.13,26.15,26.12,26.14,406478.578892372,8.3202,8.3266,8.317,8.3234,406478.5789
2007-06-19 15:15:00,26.14,26.16,26.13,26.16,259561.12852664577,8.3234,8.3298,8.3202,8.3298,259561.1285
2007-06-19 15:20:00,26.15,26.16,26.14,26.15,105120.1671891327,8.3266,8.3298,8.3234,8.3266,105120.1672
2007-06-19 15:25:00,26.15,26.18,26.15,26.16,161337.513061651,8.3266,8.3361,8.3266,8.3298,161337.5131
2007-06-19 15:30:00,26.16,26.18,26.15,26.17,117659.35214211076,8.3298,8.3361,8.3266,8.3329,117659.3521
2007-06-19 15:35:00,26.16,26.17,26.15,26.15,139602.92580982237,8.3298,8.3329,8.3266,8.3266,139602.9258
2007-06-19 15:40:00,26.15,26.18,26.15,26.17,305329.15360501566,8.3266,8.3361,8.3266,8.3329,305329.1536
2007-06-19 15:45:00,26.17,26.18,26.15,26.17,138140.02089864158,8.3329,8.3361,8.3266,8.3329,138140.0209
2007-06-19 15:50:00,26.17,26.18,26.14,26.17,144618.59979101358,8.3329,8.3361,8.3234,8.3329,144618.5998
2007-06-19 15:55:00,26.17,26.19,26.17,26.17,165517.24137931035,8.3329,8.3393,8.3329,8.3329,165517.2414
2007-06-20 09:30:00,26.28,26.28,26.17,26.17,332915.36050156737,8.368,8.368,8.3329,8.3329,332915.3605
2007-06-20 09:35:00,26.17,26.18,26.12,26.15,99895.50679205851,8.3329,8.3361,8.317,8.3266,99895.5068
2007-06-20 09:40:00,26.16,26.2,26.15,26.16,153814.00208986417,8.3298,8.3425,8.3266,8.3298,153814.0021
2007-06-20 09:45:00,26.17,26.2,26.16,26.18,261859.9791013584,8.3329,8.3425,8.3298,8.3361,261859.9791
2007-06-20 09:50:00,26.18,26.19,26.17,26.18,239707.41901776384,8.3361,8.3393,8.3329,8.3361,239707.419
2007-06-20 09:55:00,26.18,26.2,26.17,26.18,246185.99791013583,8.3361,8.3425,8.3329,8.3361,246185.9979
2007-06-20 10:00:00,26.18,26.18,26.1,26.16,284221.5256008359,8.3361,8.3361,8.3107,8.3298,284221.5256
2007-06-20 10:05:00,26.16,26.18,26.15,26.17,226123.30198537096,8.3298,8.3361,8.3266,8.3329,226123.302
2007-06-20 10:10:00,26.17,26.18,26.15,26.16,97178.68338557992,8.3329,8.3361,8.3266,8.3298,97178.6834
2007-06-20 10:15:00,26.16,26.22,26.16,26.22,384952.97805642633,8.3298,8.3489,8.3298,8.3489,384952.9781
2007-06-20 10:20:00,26.22,26.25,26.21,26.24,158829.67607105538,8.3489,8.3584,8.3457,8.3552,158829.6761
2007-06-20 10:25:00,26.23,26.26,26.23,26.26,71473.35423197492,8.352,8.3616,8.352,8.3616,71473.3542
2007-06-20 10:30:00,26.26,26.34,26.26,26.33,289446.1859979101,8.3616,8.3871,8.3616,8.3839,289446.186
2007-06-20 10:35:00,26.33,26.35,26.31,26.33,194775.3396029258,8.3839,8.3903,8.3775,8.3839,194775.3396
2007-06-20 10:40:00,26.33,26.35,26.31,26.33,219017.76384535004,8.3839,8.3903,8.3775,8.3839,219017.7638
2007-06-20 10:45:00,26.32,26.34,26.32,26.33,70010.44932079414,8.3807,8.3871,8.3807,8.3839,70010.4493
2007-06-20 10:50:00,26.34,26.39,26.33,26.35,376175.5485893417,8.3871,8.403,8.3839,8.3903,376175.5486
2007-06-20 10:55:00,26.35,26.4,26.35,26.39,388296.7607105538,8.3903,8.4062,8.3903,8.403,388296.7607
2007-06-20 11:00:00,26.39,26.41,26.38,26.4,263949.84326018806,8.403,8.4094,8.3998,8.4062,263949.8433
2007-06-20 11:05:00,26.4,26.41,26.38,26.39,157575.75757575757,8.4062,8.4094,8.3998,8.403,157575.7576
2007-06-20 11:10:00,26.38,26.42,26.34,26.37,118704.2842215256,8.3998,8.4125,8.3871,8.3966,118704.2842
2007-06-20 11:15:00,26.37,26.4,26.34,26.34,102821.31661442008,8.3966,8.4062,8.3871,8.3871,102821.3166
2007-06-20 11:20:00,26.35,26.37,26.34,26.36,98223.61546499476,8.3903,8.3966,8.3871,8.3934,98223.6155
2007-06-20 11:25:00,26.36,26.41,26.36,26.4,98223.61546499476,8.3934,8.4094,8.3934,8.4062,98223.6155
2007-06-20 11:30:00,26.4,26.4,26.35,26.35,70846.39498432602,8.4062,8.4062,8.3903,8.3903,70846.395
2007-06-20 11:35:00,26.35,26.36,26.31,26.33,175757.57575757577,8.3903,8.3934,8.3775,8.3839,175757.5758
2007-06-20 11:40:00,26.33,26.34,26.29,26.29,147753.3960292581,8.3839,8.3871,8.3712,8.3712,147753.396
2007-06-20 11:45:00,26.29,26.31,26.28,26.3,98850.57471264368,8.3712,8.3775,8.368,8.3743,98850.5747
2007-06-20 11:50:00,26.3,26.31,26.29,26.31,112434.69174503656,8.3743,8.3775,8.3712,8.3775,112434.6917
2007-06-20 11:55:00,26.31,26.32,26.25,26.26,149843.26018808776,8.3775,8.3807,8.3584,8.3616,149843.2602
2007-06-20 12:00:00,26.26,26.27,26.19,26.19,191013.5841170324,8.3616,8.3648,8.3393,8.3393,191013.5841
2007-06-20 12:05:00,26.19,26.25,26.18,26.25,179101.35841170323,8.3393,8.3584,8.3361,8.3584,179101.3584
2007-06-20 12:10:00,26.25,26.26,26.24,26.26,119331.2434691745,8.3584,8.3616,8.3552,8.3616,119331.2435
2007-06-20 12:15:00,26.26,26.32,26.26,26.32,138975.96656217345,8.3616,8.3807,8.3616,8.3807,138975.9666
2007-06-20 12:20:00,26.32,26.33,26.25,26.26,171368.86102403342,8.3807,8.3839,8.3584,8.3616,171368.861
2007-06-20 12:25:00,26.25,26.29,26.24,26.29,60606.0606060606,8.3584,8.3712,8.3552,8.3712,60606.0606
2007-06-20 12:30:00,26.29,26.32,26.29,26.29,191431.5569487984,8.3712,8.3807,8.3712,8.3712,191431.5569
2007-06-20 12:35:00,26.29,26.31,26.28,26.31,231765.93521421103,8.3712,8.3775,8.368,8.3775,231765.9352
2007-06-20 12:40:00,26.3,26.31,26.29,26.3,91745.03657262278,8.3743,8.3775,8.3712,8.3743,91745.0366
2007-06-20 12:45:00,26.3,26.32,26.29,26.32,66039.70741901777,8.3743,8.3807,8.3712,8.3807,66039.7074
2007-06-20 12:50:00,26.32,26.33,26.31,26.32,87774.29467084639,8.3807,8.3839,8.3775,8.3807,87774.2947
2007-06-20 12:55:00,26.32,26.32,26.3,26.32,202925.8098223616,8.3807,8.3807,8.3743,8.3807,202925.8098
2007-06-20 13:00:00,26.32,26.32,26.31,26.31,98014.6290491118,8.3807,8.3807,8.3775,8.3775,98014.629
2007-06-20 13:05:00,26.32,26.32,26.27,26.28,204806.68756530824,8.3807,8.3807,8.3648,8.368,204806.6876
2007-06-20 13:10:00,26.27,26.29,26.24,26.25,173458.7251828631,8.3648,8.3712,8.3552,8.3584,173458.7252
2007-06-20 13:15:00,26.25,26.26,26.23,26.23,58725.18286311389,8.3584,8.3616,8.352,8.352,58725.1829
2007-06-20 13:20:00,26.23,26.25,26.18,26.21,141274.8171368861,8.352,8.3584,8.3361,8.3457,141274.8171
2007-06-20 13:25:00,26.21,26.25,26.21,26.24,132079.41483803553,8.3457,8.3584,8.3457,8.3552,132079.4148
2007-06-20 13:30:00,26.24,26.25,26.23,26.23,58516.19644723093,8.3552,8.3584,8.352,8.352,58516.1964
2007-06-20 13:35:00,26.23,26.23,26.19,26.2,84430.51201671892,8.352,8.352,8.3393,8.3425,84430.512
2007-06-20 13:40:00,26.19,26.2,26.18,26.19,75235.10971786834,8.3393,8.3425,8.3361,8.3393,75235.1097
2007-06-20 13:45:00,26.19,26.19,26.17,26.18,56426.33228840125,8.3393,8.3393,8.3329,8.3361,56426.3323
2007-06-20 13:50:00,26.19,26.19,26.18,26.18,68338.5579937304,8.3393,8.3393,8.3361,8.3361,68338.558
2007-06-20 13:55:00,26.18,26.2,26.17,26.18,122048.06687565308,8.3361,8.3425,8.3329,8.3361,122048.0669
2007-06-20 14:00:00,26.18,26.2,26.18,26.19,95088.81922675026,8.3361,8.3425,8.3361,8.3393,95088.8192
2007-06-20 14:05:00,26.19,26.24,26.18,26.24,132915.3605015674,8.3393,8.3552,8.3361,8.3552,132915.3605
2007-06-20 14:10:00,26.24,26.24,26.2,26.22,182445.1410658307,8.3552,8.3552,8.3425,8.3489,182445.1411
2007-06-20 14:15:00,26.23,26.23,26.22,26.22,87983.28108672936,8.352,8.352,8.3489,8.3489,87983.2811
2007-06-20 14:20:00,26.22,26.23,26.16,26.19,255590.38662486937,8.3489,8.352,8.3298,8.3393,255590.3866
2007-06-20 14:25:00,26.19,26.19,26.13,26.13,119331.2434691745,8.3393,8.3393,8.3202,8.3202,119331.2435
2007-06-20 14:30:00,26.14,26.15,26.13,26.14,80250.78369905955,8.3234,8.3266,8.3202,8.3234,80250.7837
2007-06-20 14:35:00,26.14,26.16,26.09,26.12,199582.02716823405,8.3234,8.3298,8.3075,8.317,199582.0272
2007-06-20 14:40:00,26.12,26.15,26.09,26.11,89446.18599791013,8.317,8.3266,8.3075,8.3138,89446.186
2007-06-20 14:45:00,26.11,26.17,26.11,26.17,139184.95297805642,8.3138,8.3329,8.3138,8.3329,139184.953
2007-06-20 14:50:00,26.17,26.18,26.16,26.18,69801.46290491118,8.3329,8.3361,8.3298,8.3361,69801.4629
2007-06-20 14:55:00,26.18,26.18,26.14,26.15,81295.71577847439,8.3361,8.3361,8.3234,8.3266,81295.7158
2007-06-20 15:00:00,26.15,26.15,26.07,26.08,122675.02612330198,8.3266,8.3266,8.3011,8.3043,122675.0261
2007-06-20 15:05:00,26.08,26.1,26.07,26.08,132079.41483803553,8.3043,8.3107,8.3011,8.3043,132079.4148
2007-06-20 15:10:00,26.08,26.11,26.08,26.11,91327.06374085684,8.3043,8.3138,8.3043,8.3138,91327.0637
2007-06-20 15:15:00,26.11,26.14,26.09,26.12,297805.64263322885,8.3138,8.3234,8.3075,8.317,297805.6426
2007-06-20 15:20:00,26.12,26.12,26.07,26.08,176175.5485893417,8.317,8.317,8.3011,8.3043,176175.5486
2007-06-20 15:25:00,26.08,26.13,26.08,26.09,122466.039707419,8.3043,8.3202,8.3043,8.3075,122466.0397
2007-06-20 15:30:00,26.08,26.1,26.07,26.08,206060.60606060605,8.3043,8.3107,8.3011,8.3043,206060.6061
2007-06-20 15:35:00,26.08,26.11,26.05,26.07,249111.80773249737,8.3043,8.3138,8.2947,8.3011,249111.8077
2007-06-20 15:40:00,26.07,26.07,26.04,26.07,113688.61024033435,8.3011,8.3011,8.2915,8.3011,113688.6102
2007-06-20 15:45:00,26.07,26.07,26.01,26.03,204179.7283176593,8.3011,8.3011,8.282,8.2884,204179.7283
2007-06-20 15:50:00,26.02,26.05,26.0,26.01,286102.40334378264,8.2852,8.2947,8.2788,8.282,286102.4033
2007-06-20 15:55:00,26.01,26.01,25.96,25.97,496969.69696969696,8.282,8.282,8.2661,8.2693,496969.697
2007-06-21 09:30:00,25.93,25.97,25.84,25.87,387669.8014629049,8.2565,8.2693,8.2279,8.2374,387669.8015
2007-06-21 09:35:00,25.87,25.9,25.77,25.83,192685.4754440961,8.2374,8.247,8.2056,8.2247,192685.4754
2007-06-21 09:40:00,25.83,25.92,25.82,25.83,145245.55903866247,8.2247,8.2533,8.2215,8.2247,145245.559
2007-06-21 09:45:00,25.83,25.84,25.81,25.82,81713.68861024034,8.2247,8.2279,8.2183,8.2215,81713.6886
2007-06-21 09:50:00,25.82,25.86,25.79,25.8,141483.80355276907,8.2215,8.2342,8.2119,8.2151,141483.8036
2007-06-21 09:55:00,25.79,25.81,25.68,25.68,199791.01358411703,8.2119,8.2183,8.1769,8.1769,199791.0136
2007-06-21 10:00:00,25.69,25.71,25.54,25.67,407941.4838035528,8.1801,8.1865,8.1323,8.1737,407941.4838
2007-06-21 10:05:00,25.67,25.71,25.63,25.7,167398.11912225705,8.1737,8.1865,8.161,8.1833,167398.1191
2007-06-21 10:10:00,25.71,25.76,25.7,25.71,203552.76907001043,8.1865,8.2024,8.1833,8.1865,203552.7691
2007-06-21 10:15:00,25.72,25.82,25.72,25.79,185997.9101358412,8.1897,8.2215,8.1897,8.2119,185997.9101
2007-06-21 10:20:00,25.82,25.86,25.77,25.83,91745.03657262278,8.2215,8.2342,8.2056,8.2247,91745.0366
2007-06-21 10:25:00,25.83,25.9,25.81,25.83,85684.43051201671,8.2247,8.247,8.2183,8.2247,85684.4305
2007-06-21 10:30:00,25.82,25.84,25.75,25.75,146917.45036572622,8.2215,8.2279,8.1992,8.1992,146917.4504
2007-06-21 10:35:00,25.74,25.75,25.71,25.71,101985.3709508882,8.196,8.1992,8.1865,8.1865,101985.371
2007-06-21 10:40:00,25.72,25.78,25.71,25.73,102403.34378265412,8.1897,8.2088,8.1865,8.1928,102403.3438
2007-06-21 10:45:00,25.73,25.75,25.7,25.74,94879.83281086729,8.1928,8.1992,8.1833,8.196,94879.8328
2007-06-21 10:50:00,25.74,25.83,25.74,25.78,137095.08881922674,8.196,8.2247,8.196,8.2088,137095.0888
2007-06-21 10:55:00,25.79,25.81,25.77,25.8,184743.99164054336,8.2119,8.2183,8.2056,8.2151,184743.9916
2007-06-21 11:00:00,25.8,25.83,25.8,25.81,140856.84430512018,8.2151,8.2247,8.2151,8.2183,140856.8443
2007-06-21 11:05:00,25.81,25.82,25.78,25.79,172204.80668756532,8.2183,8.2215,8.2088,8.2119,172204.8067
2007-06-21 11:10:00,25.79,25.79,25.74,25.75,145663.5318704284,8.2119,8.2119,8.196,8.1992,145663.5319
2007-06-21 11:15:00,25.74,25.75,25.73,25.74,77324.97387669802,8.196,8.1992,8.1928,8.196,77324.9739
2007-06-21 11:20:00,25.74,25.74,25.71,25.73,165308.25496342735,8.196,8.196,8.1865,8.1928,165308.255
2007-06-21 11:25:00,25.73,25.79,25.73,25.78,113270.63740856844,8.1928,8.2119,8.1928,8.2088,113270.6374
2007-06-21 11:30:00,25.77,25.77,25.74,25.75,58307.21003134796,8.2056,8.2056,8.196,8.1992,58307.21
2007-06-21 11:35:00,25.75,25.75,25.69,25.69,97596.65621734588,8.1992,8.1992,8.1801,8.1801,97596.6562
2007-06-21 11:40:00,25.69,25.71,25.67,25.7,61024.03343782654,8.1801,8.1865,8.1737,8.1833,61024.0334
2007-06-21 11:45:00,25.69,25.72,25.69,25.71,55799.37304075235,8.1801,8.1897,8.1801,8.1865,55799.373
2007-06-21 11:50:00,25.71,25.71,25.66,25.68,81295.71577847439,8.1865,8.1865,8.1705,8.1769,81295.7158
2007-06-21 11:55:00,25.68,25.7,25.66,25.7,52455.59038662487,8.1769,8.1833,8.1705,8.1833,52455.5904
2007-06-21 12:00:00,25.7,25.78,25.69,25.75,140438.87147335423,8.1833,8.2088,8.1801,8.1992,140438.8715
2007-06-21 12:05:00,25.76,25.77,25.71,25.73,80459.77011494253,8.2024,8.2056,8.1865,8.1928,80459.7701
2007-06-21 12:10:00,25.73,25.75,25.71,25.73,85893.41692789969,8.1928,8.1992,8.1865,8.1928,85893.4169
2007-06-21 12:15:00,25.73,25.73,25.69,25.69,65621.73458725182,8.1928,8.1928,8.1801,8.1801,65621.7346
2007-06-21 12:20:00,25.69,25.71,25.65,25.69,95715.77847439917,8.1801,8.1865,8.1674,8.1801,95715.7785
2007-06-21 12:25:00,25.69,25.72,25.65,25.68,89446.18599791013,8.1801,8.1897,8.1674,8.1769,89446.186
2007-06-21 12:30:00,25.67,25.69,25.65,25.66,82131.66144200627,8.1737,8.1801,8.1674,8.1705,82131.6614
2007-06-21 12:35:00,25.66,25.69,25.65,25.69,68756.53082549635,8.1705,8.1801,8.1674,8.1801,68756.5308
2007-06-21 12:40:00,25.69,25.73,25.68,25.73,54754.44096133751,8.1801,8.1928,8.1769,8.1928,54754.441
2007-06-21 12:45:00,25.73,25.74,25.72,25.72,53082.54963427377,8.1928,8.196,8.1897,8.1897,53082.5496
2007-06-21 12:50:00,25.72,25.72,25.69,25.69,48902.82131661442,8.1897,8.1897,8.1801,8.1801,48902.8213
2007-06-21 12:55:00,25.68,25.69,25.66,25.67,64994.77533960292,8.1769,8.1801,8.1705,8.1737,64994.7753
2007-06-21 13:00:00,25.67,25.7,25.66,25.68,47857.88923719958,8.1737,8.1833,8.1705,8.1769,47857.8892
2007-06-21 13:05:00,25.68,25.74,25.68,25.72,72309.29989550679,8.1769,8.196,8.1769,8.1897,72309.2999
2007-06-21 13:10:00,25.72,25.74,25.71,25.73,57889.23719958203,8.1897,8.196,8.1865,8.1928,57889.2372
2007-06-21 13:15:00,25.73,25.77,25.73,25.76,65412.74817136886,8.1928,8.2056,8.1928,8.2024,65412.7482
2007-06-21 13:20:00,25.76,25.77,25.71,25.71,61233.01985370951,8.2024,8.2056,8.1865,8.1865,61233.0199
2007-06-21 13:25:00,25.71,25.74,25.71,25.74,78578.89237199581,8.1865,8.196,8.1865,8.196,78578.8924
2007-06-21 13:30:00,25.74,25.81,25.74,25.76,99477.53396029258,8.196,8.2183,8.196,8.2024,99477.534
2007-06-21 13:35:00,25.79,25.82,25.76,25.77,100731.45245559038,8.2119,8.2215,8.2024,8.2056,100731.4525
2007-06-21 13:40:00,25.77,25.79,25.76,25.78,87983.28108672936,8.2056,8.2119,8.2024,8.2088,87983.2811
2007-06-21 13:45:00,25.78,25.79,25.75,25.76,121839.0804597701,8.2088,8.2119,8.1992,8.2024,121839.0805
2007-06-21 13:50:00,25.76,25.77,25.73,25.74,82131.66144200627,8.2024,8.2056,8.1928,8.196,82131.6614
2007-06-21 13:55:00,25.73,25.77,25.73,25.76,68756.53082549635,8.1928,8.2056,8.1928,8.2024,68756.5308
2007-06-21 14:00:00,25.76,25.77,25.71,25.72,82549.6342737722,8.2024,8.2056,8.1865,8.1897,82549.6343
2007-06-21 14:05:00,25.71,25.73,25.71,25.72,66875.65308254963,8.1865,8.1928,8.1865,8.1897,66875.6531
2007-06-21 14:10:00,25.72,25.73,25.72,25.72,64576.80250783699,8.1897,8.1928,8.1897,8.1897,64576.8025
2007-06-21 14:15:00,25.72,25.75,25.72,25.75,66248.69383490073,8.1897,8.1992,8.1897,8.1992,66248.6938
2007-06-21 14:20:00,25.75,25.75,25.71,25.72,68965.5172413793,8.1992,8.1992,8.1865,8.1897,68965.5172
2007-06-21 14:25:00,25.72,25.72,25.68,25.68,94670.84639498431,8.1897,8.1897,8.1769,8.1769,94670.8464
2007-06-21 14:30:00,25.68,25.68,25.65,25.66,82758.62068965517,8.1769,8.1769,8.1674,8.1705,82758.6207
2007-06-21 14:35:00,25.66,25.69,25.65,25.65,87983.28108672936,8.1705,8.1801,8.1674,8.1674,87983.2811
2007-06-21 14:40:00,25.65,25.68,25.65,25.66,82967.60710553813,8.1674,8.1769,8.1674,8.1705,82967.6071
2007-06-21 14:45:00,25.67,25.67,25.62,25.62,141065.83072100312,8.1737,8.1737,8.1578,8.1578,141065.8307
2007-06-21 14:50:00,25.62,25.67,25.62,25.65,178265.41274817137,8.1578,8.1737,8.1578,8.1674,178265.4127
2007-06-21 14:55:00,25.66,25.7,25.66,25.68,102821.31661442008,8.1705,8.1833,8.1705,8.1769,102821.3166
2007-06-21 15:00:00,25.68,25.71,25.68,25.71,104075.23510971786,8.1769,8.1865,8.1769,8.1865,104075.2351
2007-06-21 15:05:00,25.71,25.71,25.68,25.68,104911.18077324974,8.1865,8.1865,8.1769,8.1769,104911.1808
2007-06-21 15:10:00,25.68,25.68,25.66,25.67,139811.91222570534,8.1769,8.1769,8.1705,8.1737,139811.9122
2007-06-21 15:15:00,25.67,25.71,25.67,25.68,129153.60501567398,8.1737,8.1865,8.1737,8.1769,129153.605
2007-06-21 15:20:00,25.67,25.71,25.67,25.71,168443.0512016719,8.1737,8.1865,8.1737,8.1865,168443.0512
2007-06-21 15:25:00,25.71,25.72,25.69,25.7,128944.618599791,8.1865,8.1897,8.1801,8.1833,128944.6186
2007-06-21 15:30:00,25.7,25.72,25.7,25.71,112852.6645768025,8.1833,8.1897,8.1833,8.1865,112852.6646
2007-06-21 15:35:00,25.71,25.73,25.7,25.72,203970.7419017764,8.1865,8.1928,8.1833,8.1897,203970.7419
2007-06-21 15:40:00,25.72,25.73,25.68,25.68,228840.12539184952,8.1897,8.1928,8.1769,8.1769,228840.1254
2007-06-21 15:45:00,25.69,25.7,25.67,25.69,251828.631138976,8.1801,8.1833,8.1737,8.1801,251828.6311
2007-06-21 15:50:00,25.69,25.69,25.67,25.68,243051.2016718913,8.1801,8.1801,8.1737,8.1769,243051.2017
2007-06-21 15:55:00,25.68,25.74,25.67,25.73,430929.9895506792,8.1769,8.196,8.1737,8.1928,430929.9896
2007-06-22 09:30:00,25.69,25.75,25.51,25.6,236363.63636363635,8.1801,8.1992,8.1228,8.1514,236363.6364
2007-06-22 09:35:00,25.6,25.75,25.59,25.74,183490.07314524555,8.1514,8.1992,8.1483,8.196,183490.0731
2007-06-22 09:40:00,25.74,25.76,25.7,25.71,120376.17554858934,8.196,8.2024,8.1833,8.1865,120376.1755
2007-06-22 09:45:00,25.71,25.74,25.68,25.72,117659.35214211076,8.1865,8.196,8.1769,8.1897,117659.3521
2007-06-22 09:50:00,25.73,25.75,25.71,25.72,102194.35736677116,8.1928,8.1992,8.1865,8.1897,102194.3574
2007-06-22 09:55:00,25.72,25.77,25.71,25.76,146290.49111807733,8.1897,8.2056,8.1865,8.2024,146290.4911
2007-06-22 10:00:00,25.76,25.77,25.73,25.75,176175.5485893417,8.2024,8.2056,8.1928,8.1992,176175.5486
2007-06-22 10:05:00,25.75,25.81,25.75,25.8,296342.73772204807,8.1992,8.2183,8.1992,8.2151,296342.7377
2007-06-22 10:10:00,25.8,25.8,25.74,25.77,159247.64890282133,8.2151,8.2151,8.196,8.2056,159247.6489
2007-06-22 10:15:00,25.77,25.79,25.74,25.75,207314.52455590383,8.2056,8.2119,8.196,8.1992,207314.5246
2007-06-22 10:20:00,25.75,25.78,25.74,25.75,71682.34064785788,8.1992,8.2088,8.196,8.1992,71682.3406
2007-06-22 10:25:00,25.75,25.76,25.74,25.74,62904.91118077325,8.1992,8.2024,8.196,8.196,62904.9112
2007-06-22 10:30:00,25.74,25.77,25.7,25.76,123092.99895506792,8.196,8.2056,8.1833,8.2024,123092.999
2007-06-22 10:35:00,25.75,25.75,25.72,25.74,63322.88401253918,8.1992,8.1992,8.1897,8.196,63322.884
2007-06-22 10:40:00,25.74,25.77,25.72,25.76,66248.69383490073,8.196,8.2056,8.1897,8.2024,66248.6938
2007-06-22 10:45:00,25.76,25.81,25.74,25.8,53500.52246603971,8.2024,8.2183,8.196,8.2151,53500.5225
2007-06-22 10:50:00,25.79,25.82,25.79,25.82,92163.00940438872,8.2119,8.2215,8.2119,8.2215,92163.0094
2007-06-22 10:55:00,25.82,25.84,25.79,25.81,83594.56635318704,8.2215,8.2279,8.2119,8.2183,83594.5664
2007-06-22 11:00:00,25.81,25.83,25.77,25.78,46185.99791013584,8.2183,8.2247,8.2056,8.2088,46185.9979
2007-06-22 11:05:00,25.78,25.81,25.78,25.8,36154.649947753394,8.2088,8.2183,8.2088,8.2151,36154.6499
2007-06-22 11:10:00,25.81,25.82,25.79,25.79,55590.38662486938,8.2183,8.2215,8.2119,8.2119,55590.3866
2007-06-22 11:15:00,25.79,25.81,25.77,25.77,91745.03657262278,8.2119,8.2183,8.2056,8.2056,91745.0366
2007-06-22 11:20:00,25.77,25.77,25.75,25.75,56426.33228840125,8.2056,8.2056,8.1992,8.1992,56426.3323
2007-06-22 11:25:00,25.75,25.79,25.74,25.75,29676.0710553814,8.1992,8.2119,8.196,8.1992,29676.0711
2007-06-22 11:30:00,25.75,25.78,25.74,25.78,28004.17972831766,8.1992,8.2088,8.196,8.2088,28004.1797
2007-06-22 11:35:00,25.78,25.79,25.76,25.79,44723.09299895506,8.2088,8.2119,8.2024,8.2119,44723.093
2007-06-22 11:40:00,25.78,25.79,25.73,25.74,47857.88923719958,8.2088,8.2119,8.1928,8.196,47857.8892
2007-06-22 11:45:00,25.74,25.75,25.72,25.74,60397.07419017764,8.196,8.1992,8.1897,8.196,60397.0742
2007-06-22 11:50:00,25.74,25.74,25.71,25.73,59143.15569487983,8.196,8.196,8.1865,8.1928,59143.1557
2007-06-22 11:55:00,25.73,25.77,25.73,25.77,48484.84848484848,8.1928,8.2056,8.1928,8.2056,48484.8485
2007-06-22 12:00:00,25.77,25.79,25.77,25.78,175966.56217345872,8.2056,8.2119,8.2056,8.2088,175966.5622
2007-06-22 12:05:00,25.78,25.78,25.73,25.75,59770.11494252874,8.2088,8.2088,8.1928,8.1992,59770.1149
2007-06-22 12:10:00,25.75,25.75,25.66,25.66,116614.42006269592,8.1992,8.1992,8.1705,8.1705,116614.4201
2007-06-22 12:15:00,25.67,25.67,25.59,25.6,103657.26227795192,8.1737,8.1737,8.1483,8.1514,103657.2623
2007-06-22 12:20:00,25.61,25.64,25.58,25.62,91745.03657262278,8.1546,8.1642,8.1451,8.1578,91745.0366
2007-06-22 12:25:00,25.62,25.62,25.48,25.5,190177.6384535005,8.1578,8.1578,8.1132,8.1196,190177.6385
2007-06-22 12:30:00,25.5,25.55,25.46,25.51,298641.5882967607,8.1196,8.1355,8.1069,8.1228,298641.5883
2007-06-22 12:35:00,25.51,25.56,25.5,25.55,155694.87983281087,8.1228,8.1387,8.1196,8.1355,155694.8798
2007-06-22 12:40:00,25.55,25.55,25.51,25.53,77742.94670846395,8.1355,8.1355,8.1228,8.1292,77742.9467
2007-06-22 12:45:00,25.53,25.57,25.48,25.57,95088.81922675026,8.1292,8.1419,8.1132,8.1419,95088.8192
2007-06-22 12:50:00,25.57,25.57,25.51,25.51,160083.5945663532,8.1419,8.1419,8.1228,8.1228,160083.5946
2007-06-22 12:55:00,25.52,25.54,25.48,25.49,96551.72413793104,8.126,8.1323,8.1132,8.1164,96551.7241
2007-06-22 13:00:00,25.49,25.52,25.48,25.5,174294.670846395,8.1164,8.126,8.1132,8.1196,174294.6708
2007-06-22 13:05:00,25.5,25.53,25.45,25.46,197074.19017763843,8.1196,8.1292,8.1037,8.1069,197074.1902
2007-06-22 13:10:00,25.46,25.5,25.45,25.46,63113.89759665621,8.1069,8.1196,8.1037,8.1069,63113.8976
2007-06-22 13:15:00,25.46,25.5,25.46,25.48,74399.16405433646,8.1069,8.1196,8.1069,8.1132,74399.1641
2007-06-22 13:20:00,25.48,25.56,25.48,25.56,89237.19958202717,8.1132,8.1387,8.1132,8.1387,89237.1996
2007-06-22 13:25:00,25.56,25.59,25.53,25.54,127690.7001044932,8.1387,8.1483,8.1292,8.1323,127690.7001
2007-06-22 13:30:00,25.54,25.56,25.52,25.55,97178.68338557992,8.1323,8.1387,8.126,8.1355,97178.6834
2007-06-22 13:35:00,25.55,25.57,25.54,25.57,61859.97910135841,8.1355,8.1419,8.1323,8.1419,61859.9791
2007-06-22 13:40:00,25.58,25.59,25.57,25.58,160292.58098223616,8.1451,8.1483,8.1419,8.1451,160292.581
2007-06-22 13:45:00,25.58,25.6,25.58,25.59,83385.57993730408,8.1451,8.1514,8.1451,8.1483,83385.5799
2007-06-22 13:50:00,25.59,25.59,25.51,25.52,114733.5423197492,8.1483,8.1483,8.1228,8.126,114733.5423
2007-06-22 13:55:00,25.52,25.55,25.52,25.53,75653.08254963427,8.126,8.1355,8.126,8.1292,75653.0825
2007-06-22 14:00:00,25.52,25.52,25.44,25.46,140229.88505747126,8.126,8.126,8.1005,8.1069,140229.8851
2007-06-22 14:05:00,25.46,25.48,25.43,25.45,106374.08568443052,8.1069,8.1132,8.0973,8.1037,106374.0857
2007-06-22 14:10:00,25.45,25.5,25.45,25.48,80459.77011494253,8.1037,8.1196,8.1037,8.1132,80459.7701
2007-06-22 14:15:00,25.48,25.48,25.46,25.47,58725.18286311389,8.1132,8.1132,8.1069,8.11,58725.1829
2007-06-22 14:20:00,25.48,25.5,25.43,25.46,95088.81922675026,8.1132,8.1196,8.0973,8.1069,95088.8192
2007-06-22 14:25:00,25.46,25.5,25.45,25.49,123510.97178683383,8.1069,8.1196,8.1037,8.1164,123510.9718
2007-06-22 14:30:00,25.49,25.52,25.42,25.44,133960.29258098223,8.1164,8.126,8.0941,8.1005,133960.2926
2007-06-22 14:35:00,25.44,25.5,25.44,25.48,106165.09926854754,8.1005,8.1196,8.1005,8.1132,106165.0993
2007-06-22 14:40:00,25.48,25.51,25.47,25.49,89446.18599791013,8.1132,8.1228,8.11,8.1164,89446.186
2007-06-22 14:45:00,25.48,25.49,25.46,25.47,143155.6948798328,8.1132,8.1164,8.1069,8.11,143155.6949
2007-06-22 14:50:00,25.47,25.51,25.46,25.49,147753.3960292581,8.11,8.1228,8.1069,8.1164,147753.396
2007-06-22 14:55:00,25.48,25.5,25.45,25.46,113688.61024033435,8.1132,8.1196,8.1037,8.1069,113688.6102
2007-06-22 15:00:00,25.46,25.48,25.42,25.44,143364.68129571577,8.1069,8.1132,8.0941,8.1005,143364.6813
2007-06-22 15:05:00,25.43,25.47,25.42,25.46,155276.90700104492,8.0973,8.11,8.0941,8.1069,155276.907
2007-06-22 15:10:00,25.46,25.48,25.45,25.48,139602.92580982237,8.1069,8.1132,8.1037,8.1132,139602.9258
2007-06-22 15:15:00,25.48,25.48,25.46,25.47,99268.5475444096,8.1132,8.1132,8.1069,8.11,99268.5475
2007-06-22 15:20:00,25.47,25.48,25.46,25.47,153814.00208986417,8.11,8.1132,8.1069,8.11,153814.0021
2007-06-22 15:25:00,25.47,25.48,25.38,25.38,252873.5632183908,8.11,8.1132,8.0814,8.0814,252873.5632
2007-06-22 15:30:00,25.38,25.41,25.32,25.38,473145.24555903865,8.0814,8.0909,8.0623,8.0814,473145.2456
2007-06-22 15:35:00,25.39,25.42,25.34,25.39,389968.6520376175,8.0846,8.0941,8.0687,8.0846,389968.652
2007-06-22 15:40:00,25.39,25.39,25.26,25.28,543991.6405433647,8.0846,8.0846,8.0432,8.0496,543991.6405
2007-06-22 15:45:00,25.28,25.35,25.28,25.35,340020.8986415883,8.0496,8.0718,8.0496,8.0718,340020.8986
2007-06-22 15:50:00,25.35,25.37,25.33,25.35,507419.0177638453,8.0718,8.0782,8.0655,8.0718,507419.0178
2007-06-22 15:55:00,25.35,25.38,25.34,25.37,385579.9373040752,8.0718,8.0814,8.0687,8.0782,385579.9373
2007-06-25 09:30:00,25.47,25.55,25.45,25.49,315360.5015673981,8.11,8.1355,8.1037,8.1164,315360.5016
2007-06-25 09:35:00,25.51,25.53,25.44,25.48,103239.289446186,8.1228,8.1292,8.1005,8.1132,103239.2894
2007-06-25 09:40:00,25.48,25.51,25.36,25.5,238662.486938349,8.1132,8.1228,8.075,8.1196,238662.4869
2007-06-25 09:45:00,25.49,25.54,25.45,25.49,129780.56426332289,8.1164,8.1323,8.1037,8.1164,129780.5643
2007-06-25 09:50:00,25.49,25.54,25.46,25.54,155067.92058516195,8.1164,8.1323,8.1069,8.1323,155067.9206
2007-06-25 09:55:00,25.54,25.59,25.54,25.59,177011.49425287356,8.1323,8.1483,8.1323,8.1483,177011.4943
2007-06-25 10:00:00,25.58,25.6,25.56,25.59,205642.63322884013,8.1451,8.1514,8.1387,8.1483,205642.6332
2007-06-25 10:05:00,25.6,25.62,25.59,25.6,154649.94775339603,8.1514,8.1578,8.1483,8.1514,154649.9478
2007-06-25 10:10:00,25.6,25.6,25.53,25.59,265203.7617554859,8.1514,8.1514,8.1292,8.1483,265203.7618
2007-06-25 10:15:00,25.6,25.65,25.59,25.64,190804.5977011494,8.1514,8.1674,8.1483,8.1642,190804.5977
2007-06-25 10:20:00,25.64,25.68,25.61,25.67,169278.99686520375,8.1642,8.1769,8.1546,8.1737,169278.9969
2007-06-25 10:25:00,25.67,25.69,25.65,25.69,177429.4670846395,8.1737,8.1801,8.1674,8.1801,177429.4671
2007-06-25 10:30:00,25.69,25.71,25.66,25.67,177220.48066875653,8.1801,8.1865,8.1705,8.1737,177220.4807
2007-06-25 10:35:00,25.67,25.68,25.57,25.59,215464.9947753396,8.1737,8.1769,8.1419,8.1483,215464.9948
2007-06-25 10:40:00,25.59,25.65,25.59,25.64,165308.25496342735,8.1483,8.1674,8.1483,8.1642,165308.255
2007-06-25 10:45:00,25.64,25.67,25.63,25.65,152769.07001044933,8.1642,8.1737,8.161,8.1674,152769.07
2007-06-25 10:50:00,25.65,25.72,25.65,25.72,262486.9383490073,8.1674,8.1897,8.1674,8.1897,262486.9383
2007-06-25 10:55:00,25.71,25.77,25.71,25.77,238035.5276907001,8.1865,8.2056,8.1865,8.2056,238035.5277
2007-06-25 11:00:00,25.77,25.84,25.77,25.83,447230.9299895506,8.2056,8.2279,8.2056,8.2247,447230.93
2007-06-25 11:05:00,25.84,25.93,25.84,25.91,373040.7523510972,8.2279,8.2565,8.2279,8.2502,373040.7524
2007-06-25 11:10:00,25.92,26.04,25.91,26.03,531452.4555903866,8.2533,8.2915,8.2502,8.2884,531452.4556
2007-06-25 11:15:00,26.03,26.16,26.03,26.08,584743.9916405433,8.2884,8.3298,8.2884,8.3043,584743.9916
2007-06-25 11:20:00,26.08,26.09,26.01,26.01,319331.2434691745,8.3043,8.3075,8.282,8.282,319331.2435
2007-06-25 11:25:00,26.01,26.05,25.98,26.01,205851.61964472308,8.282,8.2947,8.2724,8.282,205851.6196
2007-06-25 11:30:00,26.01,26.06,26.0,26.03,125600.83594566352,8.282,8.2979,8.2788,8.2884,125600.8359
2007-06-25 11:35:00,26.04,26.04,25.99,26.04,142528.7356321839,8.2915,8.2915,8.2756,8.2915,142528.7356
2007-06-25 11:40:00,26.04,26.07,26.02,26.07,264576.8025078369,8.2915,8.3011,8.2852,8.3011,264576.8025
2007-06-25 11:45:00,26.07,26.11,26.07,26.1,292371.99582027167,8.3011,8.3138,8.3011,8.3107,292371.9958
2007-06-25 11:50:00,26.09,26.11,26.07,26.09,176175.5485893417,8.3075,8.3138,8.3011,8.3075,176175.5486
2007-06-25 11:55:00,26.09,26.13,26.09,26.12,153396.02925809822,8.3075,8.3202,8.3075,8.317,153396.0293
2007-06-25 12:00:00,26.12,26.17,26.11,26.15,269592.4764890282,8.317,8.3329,8.3138,8.3266,269592.4765
2007-06-25 12:05:00,26.15,26.21,26.15,26.21,198955.0679205852,8.3266,8.3457,8.3266,8.3457,198955.0679
2007-06-25 12:10:00,26.2,26.25,26.2,26.25,236990.59561128527,8.3425,8.3584,8.3425,8.3584,236990.5956
2007-06-25 12:15:00,26.24,26.26,26.19,26.19,208359.4566353187,8.3552,8.3616,8.3393,8.3393,208359.4566
2007-06-25 12:20:00,26.2,26.21,26.17,26.2,190804.5977011494,8.3425,8.3457,8.3329,8.3425,190804.5977
2007-06-25 12:25:00,26.19,26.22,26.17,26.19,195611.28526645768,8.3393,8.3489,8.3329,8.3393,195611.2853
2007-06-25 12:30:00,26.19,26.2,26.15,26.15,169905.95611285267,8.3393,8.3425,8.3266,8.3266,169905.9561
2007-06-25 12:35:00,26.16,26.16,26.12,26.12,143573.66771159874,8.3298,8.3298,8.317,8.317,143573.6677
2007-06-25 12:40:00,26.12,26.14,26.1,26.1,130198.53709508882,8.317,8.3234,8.3107,8.3107,130198.5371
2007-06-25 12:45:00,26.09,26.11,26.04,26.05,127272.72727272726,8.3075,8.3138,8.2915,8.2947,127272.7273
2007-06-25 12:50:00,26.04,26.05,25.96,25.98,308672.9362591432,8.2915,8.2947,8.2661,8.2724,308672.9363
2007-06-25 12:55:00,25.98,25.99,25.95,25.95,157784.74399164054,8.2724,8.2756,8.2629,8.2629,157784.744
2007-06-25 13:00:00,25.95,26.01,25.94,25.99,205642.63322884013,8.2629,8.282,8.2597,8.2756,205642.6332
2007-06-25 13:05:00,25.99,26.0,25.98,25.99,108672.93625914316,8.2756,8.2788,8.2724,8.2756,108672.9363
2007-06-25 13:10:00,25.98,26.0,25.98,25.98,86311.38975966562,8.2724,8.2788,8.2724,8.2724,86311.3898
2007-06-25 13:15:00,25.99,26.0,25.96,25.96,155067.92058516195,8.2756,8.2788,8.2661,8.2661,155067.9206
2007-06-25 13:20:00,25.96,25.98,25.95,25.98,150888.1922675026,8.2661,8.2724,8.2629,8.2724,150888.1923
2007-06-25 13:25:00,25.98,25.99,25.96,25.96,137095.08881922674,8.2724,8.2756,8.2661,8.2661,137095.0888
2007-06-25 13:30:00,25.96,26.01,25.96,25.96,86311.38975966562,8.2661,8.282,8.2661,8.2661,86311.3898
2007-06-25 13:35:00,25.96,25.97,25.94,25.95,126854.75444096132,8.2661,8.2693,8.2597,8.2629,126854.7544
2007-06-25 13:40:00,25.95,25.96,25.94,25.95,168652.03761755486,8.2629,8.2661,8.2597,8.2629,168652.0376
2007-06-25 13:45:00,25.94,25.99,25.94,25.98,119958.2027168234,8.2597,8.2756,8.2597,8.2724,119958.2027
2007-06-25 13:50:00,25.98,25.98,25.94,25.96,67920.58516196447,8.2724,8.2724,8.2597,8.2661,67920.5852
2007-06-25 13:55:00,25.95,25.96,25.94,25.95,89446.18599791013,8.2629,8.2661,8.2597,8.2629,89446.186
2007-06-25 14:00:00,25.95,25.97,25.94,25.96,88401.25391849529,8.2629,8.2693,8.2597,8.2661,88401.2539
2007-06-25 14:05:00,25.96,25.96,25.9,25.91,159874.60815047022,8.2661,8.2661,8.247,8.2502,159874.6082
2007-06-25 14:10:00,25.91,25.91,25.85,25.88,256426.3322884013,8.2502,8.2502,8.231,8.2406,256426.3323
2007-06-25 14:15:00,25.88,25.89,25.84,25.87,125809.8223615465,8.2406,8.2438,8.2279,8.2374,125809.8224
2007-06-25 14:20:00,25.88,25.9,25.87,25.88,80250.78369905955,8.2406,8.247,8.2374,8.2406,80250.7837
2007-06-25 14:25:00,25.88,25.89,25.85,25.85,116614.42006269592,8.2406,8.2438,8.231,8.231,116614.4201
2007-06-25 14:30:00,25.85,25.87,25.74,25.77,513270.6374085684,8.231,8.2374,8.196,8.2056,513270.6374
2007-06-25 14:35:00,25.77,25.81,25.74,25.79,435527.69070010446,8.2056,8.2183,8.196,8.2119,435527.6907
2007-06-25 14:40:00,25.8,25.82,25.75,25.77,348171.36886102404,8.2151,8.2215,8.1992,8.2056,348171.3689
2007-06-25 14:45:00,25.77,25.84,25.75,25.8,470219.4357366771,8.2056,8.2279,8.1992,8.2151,470219.4357
2007-06-25 14:50:00,25.79,25.85,25.78,25.81,440334.3782654128,8.2119,8.231,8.2088,8.2183,440334.3783
2007-06-25 14:55:00,25.81,25.83,25.78,25.78,276280.0417972832,8.2183,8.2247,8.2088,8.2088,276280.0418
2007-06-25 15:00:00,25.78,25.81,25.76,25.81,295506.7920585162,8.2088,8.2183,8.2024,8.2183,295506.7921
2007-06-25 15:05:00,25.81,25.81,25.77,25.78,250574.71264367813,8.2183,8.2183,8.2056,8.2088,250574.7126
2007-06-25 15:10:00,25.77,25.81,25.75,25.81,251828.631138976,8.2056,8.2183,8.1992,8.2183,251828.6311
2007-06-25 15:15:00,25.8,25.82,25.78,25.82,370114.9425287356,8.2151,8.2215,8.2088,8.2215,370114.9425
2007-06-25 15:20:00,25.82,25.93,25.81,25.91,316614.4200626959,8.2215,8.2565,8.2183,8.2502,316614.4201
2007-06-25 15:25:00,25.91,25.92,25.88,25.91,198746.0815047022,8.2502,8.2533,8.2406,8.2502,198746.0815
2007-06-25 15:30:00,25.91,25.98,25.91,25.97,408986.4158829676,8.2502,8.2724,8.2502,8.2693,408986.4159
2007-06-25 15:35:00,25.98,26.0,25.94,25.97,383908.0459770115,8.2724,8.2788,8.2597,8.2693,383908.046
2007-06-25 15:40:00,25.97,25.97,25.84,25.87,463949.84326018806,8.2693,8.2693,8.2279,8.2374,463949.8433
2007-06-25 15:45:00,25.88,25.89,25.82,25.84,534587.2518286312,8.2406,8.2438,8.2215,8.2279,534587.2518
2007-06-25 15:50:00,25.84,25.88,25.83,25.85,466039.70741901774,8.2279,8.2406,8.2247,8.231,466039.7074
2007-06-25 15:55:00,25.84,25.9,25.83,25.87,605224.6603970742,8.2279,8.247,8.2247,8.2374,605224.6604
2007-06-26 09:30:00,26.56,26.56,25.97,26.06,523301.9853709509,8.4571,8.4571,8.2693,8.2979,523301.9854
2007-06-26 09:35:00,26.05,26.06,25.98,25.99,148380.355276907,8.2947,8.2979,8.2724,8.2756,148380.3553
2007-06-26 09:40:00,25.99,26.03,25.96,25.98,147126.4367816092,8.2756,8.2884,8.2661,8.2724,147126.4368
2007-06-26 09:45:00,25.98,25.99,25.97,25.98,117241.37931034484,8.2724,8.2756,8.2693,8.2724,117241.3793
2007-06-26 09:50:00,25.98,26.03,25.97,26.02,76698.01462904911,8.2724,8.2884,8.2693,8.2852,76698.0146
2007-06-26 09:55:00,26.03,26.07,25.99,26.03,69801.46290491118,8.2884,8.3011,8.2756,8.2884,69801.4629
2007-06-26 10:00:00,26.02,26.12,25.99,26.05,201044.93207941484,8.2852,8.317,8.2756,8.2947,201044.9321
2007-06-26 10:05:00,26.03,26.06,25.97,26.01,125600.83594566352,8.2884,8.2979,8.2693,8.282,125600.8359
2007-06-26 10:10:00,26.01,26.03,25.97,26.03,365308.2549634274,8.282,8.2884,8.2693,8.2884,365308.255
2007-06-26 10:15:00,26.03,26.03,25.97,25.98,228004.1797283177,8.2884,8.2884,8.2693,8.2724,228004.1797
2007-06-26 10:20:00,25.98,26.03,25.95,26.02,121003.13479623824,8.2724,8.2884,8.2629,8.2852,121003.1348
2007-06-26 10:25:00,26.02,26.06,25.98,26.02,181191.2225705329,8.2852,8.2979,8.2724,8.2852,181191.2226
2007-06-26 10:30:00,26.03,26.07,26.02,26.04,161964.4723092999,8.2884,8.3011,8.2852,8.2915,161964.4723
2007-06-26 10:35:00,26.04,26.06,26.03,26.05,257680.25078369904,8.2915,8.2979,8.2884,8.2947,257680.2508
2007-06-26 10:40:00,26.05,26.07,26.03,26.05,200000.0,8.2947,8.3011,8.2884,8.2947,200000.0
2007-06-26 10:45:00,26.05,26.05,25.95,25.96,329571.5778474399,8.2947,8.2947,8.2629,8.2661,329571.5778
2007-06-26 10:50:00,25.96,25.99,25.94,25.99,360083.5945663532,8.2661,8.2756,8.2597,8.2756,360083.5946
2007-06-26 10:55:00,25.99,26.0,25.86,25.89,259979.1013584117,8.2756,8.2788,8.2342,8.2438,259979.1014
2007-06-26 11:00:00,25.9,25.91,25.84,25.9,416300.94043887145,8.247,8.2502,8.2279,8.247,416300.9404
2007-06-26 11:05:00,25.9,25.95,25.89,25.94,103657.26227795192,8.247,8.2629,8.2438,8.2597,103657.2623
2007-06-26 11:10:00,25.94,25.98,25.94,25.97,133542.3197492163,8.2597,8.2724,8.2597,8.2693,133542.3197
2007-06-26 11:15:00,25.98,26.02,25.96,25.96,101985.3709508882,8.2724,8.2852,8.2661,8.2661,101985.371
2007-06-26 11:20:00,25.96,25.99,25.95,25.96,77742.94670846395,8.2661,8.2756,8.2629,8.2661,77742.9467
2007-06-26 11:25:00,25.96,25.98,25.95,25.96,120794.14838035528,8.2661,8.2724,8.2629,8.2661,120794.1484
2007-06-26 11:30:00,25.96,26.01,25.94,26.01,169070.01044932078,8.2661,8.282,8.2597,8.282,169070.0104
2007-06-26 11:35:00,26.01,26.06,26.0,26.03,95715.77847439917,8.282,8.2979,8.2788,8.2884,95715.7785
2007-06-26 11:40:00,26.03,26.08,26.02,26.07,183490.07314524555,8.2884,8.3043,8.2852,8.3011,183490.0731
2007-06-26 11:45:00,26.07,26.13,26.06,26.1,154858.934169279,8.3011,8.3202,8.2979,8.3107,154858.9342
2007-06-26 11:50:00,26.1,26.12,26.06,26.06,110553.81400208986,8.3107,8.317,8.2979,8.2979,110553.814
2007-06-26 11:55:00,26.06,26.11,26.05,26.11,144200.62695924763,8.2979,8.3138,8.2947,8.3138,144200.627
2007-06-26 12:00:00,26.11,26.15,26.1,26.13,176593.5214211076,8.3138,8.3266,8.3107,8.3202,176593.5214
2007-06-26 12:05:00,26.13,26.16,26.11,26.12,132497.38766980145,8.3202,8.3298,8.3138,8.317,132497.3877
2007-06-26 12:10:00,26.12,26.12,26.09,26.09,88610.24033437826,8.317,8.317,8.3075,8.3075,88610.2403
2007-06-26 12:15:00,26.09,26.11,26.08,26.1,50992.685475444094,8.3075,8.3138,8.3043,8.3107,50992.6855
2007-06-26 12:20:00,26.1,26.11,26.07,26.08,42633.22884012539,8.3107,8.3138,8.3011,8.3043,42633.2288
2007-06-26 12:25:00,26.08,26.13,26.07,26.11,77115.98746081504,8.3043,8.3202,8.3011,8.3138,77115.9875
2007-06-26 12:30:00,26.1,26.13,26.09,26.09,73145.24555903867,8.3107,8.3202,8.3075,8.3075,73145.2456
2007-06-26 12:35:00,26.09,26.09,26.06,26.08,163009.40438871473,8.3075,8.3075,8.2979,8.3043,163009.4044
2007-06-26 12:40:00,26.08,26.14,26.08,26.14,106374.08568443052,8.3043,8.3234,8.3043,8.3234,106374.0857
2007-06-26 12:45:00,26.14,26.17,26.12,26.17,101358.41170323928,8.3234,8.3329,8.317,8.3329,101358.4117
2007-06-26 12:50:00,26.17,26.18,26.14,26.17,102612.33019853708,8.3329,8.3361,8.3234,8.3329,102612.3302
2007-06-26 12:55:00,26.16,26.16,26.13,26.15,96760.710553814,8.3298,8.3298,8.3202,8.3266,96760.7106
2007-06-26 13:00:00,26.14,26.16,26.12,26.12,53500.52246603971,8.3234,8.3298,8.317,8.317,53500.5225
2007-06-26 13:05:00,26.12,26.13,26.09,26.09,54754.44096133751,8.317,8.3202,8.3075,8.3075,54754.441
2007-06-26 13:10:00,26.09,26.18,26.09,26.15,118495.29780564264,8.3075,8.3361,8.3075,8.3266,118495.2978
2007-06-26 13:15:00,26.15,26.16,26.12,26.14,74817.1368861024,8.3266,8.3298,8.317,8.3234,74817.1369
2007-06-26 13:20:00,26.14,26.14,26.07,26.08,64994.77533960292,8.3234,8.3234,8.3011,8.3043,64994.7753
2007-06-26 13:25:00,26.07,26.08,26.05,26.06,51619.644723093,8.3011,8.3043,8.2947,8.2979,51619.6447
2007-06-26 13:30:00,26.06,26.06,25.99,26.01,94252.87356321838,8.2979,8.2979,8.2756,8.282,94252.8736
2007-06-26 13:35:00,26.01,26.03,26.0,26.01,107210.03134796236,8.282,8.2884,8.2788,8.282,107210.0313
2007-06-26 13:40:00,26.01,26.04,26.01,26.03,101985.3709508882,8.282,8.2915,8.282,8.2884,101985.371
2007-06-26 13:45:00,26.03,26.04,25.95,25.99,242633.22884012532,8.2884,8.2915,8.2629,8.2756,242633.2288
2007-06-26 13:50:00,25.99,26.01,25.97,26.0,98641.5882967607,8.2756,8.282,8.2693,8.2788,98641.5883
2007-06-26 13:55:00,26.0,26.03,26.0,26.02,39707.419017763845,8.2788,8.2884,8.2788,8.2852,39707.419
2007-06-26 14:00:00,26.02,26.05,26.02,26.03,75026.12330198537,8.2852,8.2947,8.2852,8.2884,75026.1233
2007-06-26 14:05:00,26.03,26.05,25.99,26.01,95924.76489028212,8.2884,8.2947,8.2756,8.282,95924.7649
2007-06-26 14:10:00,26.01,26.02,25.96,26.0,87147.3354231975,8.282,8.2852,8.2661,8.2788,87147.3354
2007-06-26 14:15:00,26.0,26.02,25.96,26.01,70010.44932079414,8.2788,8.2852,8.2661,8.282,70010.4493
2007-06-26 14:20:00,26.01,26.01,25.93,25.93,174085.68443051202,8.282,8.282,8.2565,8.2565,174085.6844
2007-06-26 14:25:00,25.93,25.95,25.93,25.94,224660.39707419017,8.2565,8.2629,8.2565,8.2597,224660.3971
2007-06-26 14:30:00,25.94,25.96,25.92,25.93,101149.42528735632,8.2597,8.2661,8.2533,8.2565,101149.4253
2007-06-26 14:35:00,25.93,25.93,25.84,25.84,186415.8829676071,8.2565,8.2565,8.2279,8.2279,186415.883
2007-06-26 14:40:00,25.85,25.88,25.83,25.88,248484.84848484848,8.231,8.2406,8.2247,8.2406,248484.8485
2007-06-26 14:45:00,25.88,25.89,25.84,25.87,153187.04284221525,8.2406,8.2438,8.2279,8.2374,153187.0428
2007-06-26 14:50:00,25.88,25.89,25.84,25.85,123928.94461859978,8.2406,8.2438,8.2279,8.231,123928.9446
2007-06-26 14:55:00,25.85,25.87,25.81,25.81,231556.9487983281,8.231,8.2374,8.2183,8.2183,231556.9488
2007-06-26 15:00:00,25.81,25.83,25.76,25.83,293207.9414838036,8.2183,8.2247,8.2024,8.2247,293207.9415
2007-06-26 15:05:00,25.83,25.88,25.82,25.82,161337.513061651,8.2247,8.2406,8.2215,8.2215,161337.5131
2007-06-26 15:10:00,25.82,25.91,25.82,25.91,212748.17136886105,8.2215,8.2502,8.2215,8.2502,212748.1714
2007-06-26 15:15:00,25.91,25.92,25.88,25.89,191222.57053291536,8.2502,8.2533,8.2406,8.2438,191222.5705
2007-06-26 15:20:00,25.89,25.93,25.87,25.91,170114.9425287356,8.2438,8.2565,8.2374,8.2502,170114.9425
2007-06-26 15:25:00,25.92,25.92,25.85,25.89,152142.1107628004,8.2533,8.2533,8.231,8.2438,152142.1108
2007-06-26 15:30:00,25.89,25.92,25.88,25.91,130825.49634273772,8.2438,8.2533,8.2406,8.2502,130825.4963
2007-06-26 15:35:00,25.9,25.91,25.87,25.9,96342.73772204808,8.247,8.2502,8.2374,8.247,96342.7377
2007-06-26 15:40:00,25.9,25.91,25.82,25.83,293834.90073145245,8.247,8.2502,8.2215,8.2247,293834.9007
2007-06-26 15:45:00,25.83,25.87,25.83,25.86,159038.66248693835,8.2247,8.2374,8.2247,8.2342,159038.6625
2007-06-26 15:50:00,25.86,25.87,25.84,25.86,177011.49425287356,8.2342,8.2374,8.2279,8.2342,177011.4943
2007-06-26 15:55:00,25.86,25.86,25.82,25.82,398955.0679205852,8.2342,8.2342,8.2215,8.2215,398955.0679
2007-06-27 09:30:00,25.69,25.77,25.55,25.63,266666.6666666667,8.1801,8.2056,8.1355,8.161,266666.6667
2007-06-27 09:35:00,25.62,25.71,25.61,25.71,182027.1682340648,8.1578,8.1865,8.1546,8.1865,182027.1682
2007-06-27 09:40:00,25.71,25.79,25.7,25.77,81504.70219435736,8.1865,8.2119,8.1833,8.2056,81504.7022
2007-06-27 09:45:00,25.77,25.81,25.75,25.79,115151.51515151517,8.2056,8.2183,8.1992,8.2119,115151.5152
2007-06-27 09:50:00,25.79,25.82,25.74,25.75,700313.4796238245,8.2119,8.2215,8.196,8.1992,700313.4796
2007-06-27 09:55:00,25.75,25.77,25.67,25.67,211285.26645768023,8.1992,8.2056,8.1737,8.1737,211285.2665
2007-06-27 10:00:00,25.67,25.72,25.64,25.72,153187.04284221525,8.1737,8.1897,8.1642,8.1897,153187.0428
2007-06-27 10:05:00,25.72,25.78,25.72,25.76,225914.315569488,8.1897,8.2088,8.1897,8.2024,225914.3156
2007-06-27 10:10:00,25.76,25.78,25.73,25.78,171786.83385579937,8.2024,8.2088,8.1928,8.2088,171786.8339
2007-06-27 10:15:00,25.78,25.81,25.76,25.77,449529.7805642633,8.2088,8.2183,8.2024,8.2056,449529.7806
2007-06-27 10:20:00,25.77,25.82,25.76,25.8,179101.35841170323,8.2056,8.2215,8.2024,8.2151,179101.3584
2007-06-27 10:25:00,25.8,25.84,25.79,25.82,187878.78787878787,8.2151,8.2279,8.2119,8.2215,187878.7879
2007-06-27 10:30:00,25.82,25.83,25.8,25.82,111598.7460815047,8.2215,8.2247,8.2151,8.2215,111598.7461
2007-06-27 10:35:00,25.82,25.85,25.81,25.84,98223.61546499476,8.2215,8.231,8.2183,8.2279,98223.6155
2007-06-27 10:40:00,25.84,25.86,25.82,25.84,111389.75966562174,8.2279,8.2342,8.2215,8.2279,111389.7597
2007-06-27 10:45:00,25.83,25.84,25.8,25.81,145036.57262277952,8.2247,8.2279,8.2151,8.2183,145036.5726
2007-06-27 10:50:00,25.81,25.81,25.8,25.81,56217.345872518286,8.2183,8.2183,8.2151,8.2183,56217.3459
2007-06-27 10:55:00,25.8,25.81,25.78,25.8,109508.88192267502,8.2151,8.2183,8.2088,8.2151,109508.8819
2007-06-27 11:00:00,25.8,25.8,25.74,25.78,175757.57575757577,8.2151,8.2151,8.196,8.2088,175757.5758
2007-06-27 11:05:00,25.78,25.8,25.73,25.73,139811.91222570534,8.2088,8.2151,8.1928,8.1928,139811.9122
2007-06-27 11:10:00,25.74,25.81,25.73,25.81,57889.23719958203,8.196,8.2183,8.1928,8.2183,57889.2372
2007-06-27 11:15:00,25.81,25.86,25.79,25.81,386206.8965517241,8.2183,8.2342,8.2119,8.2183,386206.8966
2007-06-27 11:20:00,25.8,25.81,25.77,25.78,93834.90073145244,8.2151,8.2183,8.2056,8.2088,93834.9007
2007-06-27 11:25:00,25.78,25.8,25.75,25.75,79623.82445141066,8.2088,8.2151,8.1992,8.1992,79623.8245
2007-06-27 11:30:00,25.76,25.79,25.75,25.76,68338.5579937304,8.2024,8.2119,8.1992,8.2024,68338.558
2007-06-27 11:35:00,25.76,25.77,25.72,25.73,62904.91118077325,8.2024,8.2056,8.1897,8.1928,62904.9112
2007-06-27 11:40:00,25.73,25.76,25.64,25.65,147126.4367816092,8.1928,8.2024,8.1642,8.1674,147126.4368
2007-06-27 11:45:00,25.65,25.71,25.65,25.7,78369.90595611285,8.1674,8.1865,8.1674,8.1833,78369.906
2007-06-27 11:50:00,25.7,25.71,25.69,25.7,45350.05224660397,8.1833,8.1865,8.1801,8.1833,45350.0522
2007-06-27 11:55:00,25.7,25.71,25.69,25.69,104702.19435736677,8.1833,8.1865,8.1801,8.1801,104702.1944
2007-06-27 12:00:00,25.69,25.75,25.69,25.72,57262.27795193312,8.1801,8.1992,8.1801,8.1897,57262.278
2007-06-27 12:05:00,25.72,25.76,25.71,25.73,51201.67189132706,8.1897,8.2024,8.1865,8.1928,51201.6719
2007-06-27 12:10:00,25.74,25.74,25.68,25.69,65412.74817136886,8.196,8.196,8.1769,8.1801,65412.7482
2007-06-27 12:15:00,25.69,25.71,25.67,25.71,73563.2183908046,8.1801,8.1865,8.1737,8.1865,73563.2184
2007-06-27 12:20:00,25.71,25.75,25.7,25.72,71264.36781609195,8.1865,8.1992,8.1833,8.1897,71264.3678
2007-06-27 12:25:00,25.72,25.73,25.68,25.72,67502.61233019854,8.1897,8.1928,8.1769,8.1897,67502.6123
2007-06-27 12:30:00,25.71,25.72,25.7,25.71,28004.17972831766,8.1865,8.1897,8.1833,8.1865,28004.1797
2007-06-27 12:35:00,25.71,25.74,25.7,25.71,78160.91954022988,8.1865,8.196,8.1833,8.1865,78160.9195
2007-06-27 12:40:00,25.71,25.76,25.71,25.76,67502.61233019854,8.1865,8.2024,8.1865,8.2024,67502.6123
2007-06-27 12:45:00,25.76,25.78,25.75,25.77,117450.36572622778,8.2024,8.2088,8.1992,8.2056,117450.3657
2007-06-27 12:50:00,25.78,25.79,25.76,25.78,54127.481713688605,8.2088,8.2119,8.2024,8.2088,54127.4817
2007-06-27 12:55:00,25.79,25.79,25.77,25.77,83594.56635318704,8.2119,8.2119,8.2056,8.2056,83594.5664
2007-06-27 13:00:00,25.78,25.8,25.77,25.78,94043.88714733542,8.2088,8.2151,8.2056,8.2088,94043.8871
2007-06-27 13:05:00,25.79,25.79,25.75,25.76,82758.62068965517,8.2119,8.2119,8.1992,8.2024,82758.6207
2007-06-27 13:10:00,25.76,25.76,25.68,25.68,102194.35736677116,8.2024,8.2024,8.1769,8.1769,102194.3574
2007-06-27 13:15:00,25.69,25.69,25.65,25.66,83385.57993730408,8.1801,8.1801,8.1674,8.1705,83385.5799
2007-06-27 13:20:00,25.67,25.69,25.66,25.68,88192.26750261233,8.1737,8.1801,8.1705,8.1769,88192.2675
2007-06-27 13:25:00,25.68,25.7,25.67,25.67,53082.54963427377,8.1769,8.1833,8.1737,8.1737,53082.5496
2007-06-27 13:30:00,25.67,25.69,25.66,25.68,139811.91222570534,8.1737,8.1801,8.1705,8.1769,139811.9122
2007-06-27 13:35:00,25.69,25.69,25.64,25.65,65621.73458725182,8.1801,8.1801,8.1642,8.1674,65621.7346
2007-06-27 13:40:00,25.65,25.68,25.63,25.67,87774.29467084639,8.1674,8.1769,8.161,8.1737,87774.2947
2007-06-27 13:45:00,25.67,25.7,25.65,25.7,104702.19435736677,8.1737,8.1833,8.1674,8.1833,104702.1944
2007-06-27 13:50:00,25.7,25.72,25.68,25.71,93625.91431556948,8.1833,8.1897,8.1769,8.1865,93625.9143
2007-06-27 13:55:00,25.71,25.73,25.7,25.7,41379.31034482759,8.1865,8.1928,8.1833,8.1833,41379.3103
2007-06-27 14:00:00,25.71,25.76,25.71,25.71,73772.20480668756,8.1865,8.2024,8.1865,8.1865,73772.2048
2007-06-27 14:05:00,25.71,25.71,25.67,25.68,73772.20480668756,8.1865,8.1865,8.1737,8.1769,73772.2048
2007-06-27 14:10:00,25.68,25.73,25.67,25.72,91118.07732497388,8.1769,8.1928,8.1737,8.1897,91118.0773
2007-06-27 14:15:00,25.72,25.72,25.68,25.68,39707.419017763845,8.1897,8.1897,8.1769,8.1769,39707.419
2007-06-27 14:20:00,25.69,25.71,25.64,25.66,192267.5026123302,8.1801,8.1865,8.1642,8.1705,192267.5026
2007-06-27 14:25:00,25.66,25.7,25.65,25.68,241588.2967607105,8.1705,8.1833,8.1674,8.1769,241588.2968
2007-06-27 14:30:00,25.68,25.68,25.65,25.67,57680.250783699055,8.1769,8.1769,8.1674,8.1737,57680.2508
2007-06-27 14:35:00,25.67,25.69,25.65,25.68,79623.82445141066,8.1737,8.1801,8.1674,8.1769,79623.8245
2007-06-27 14:40:00,25.68,25.69,25.67,25.67,51410.65830721003,8.1769,8.1801,8.1737,8.1737,51410.6583
2007-06-27 14:45:00,25.67,25.71,25.67,25.7,110344.8275862069,8.1737,8.1865,8.1737,8.1833,110344.8276
2007-06-27 14:50:00,25.7,25.71,25.69,25.7,59561.12852664576,8.1833,8.1865,8.1801,8.1833,59561.1285
2007-06-27 14:55:00,25.7,25.71,25.69,25.7,34273.772204806686,8.1833,8.1865,8.1801,8.1833,34273.7722
2007-06-27 15:00:00,25.7,25.71,25.69,25.7,88192.26750261233,8.1833,8.1865,8.1801,8.1833,88192.2675
2007-06-27 15:05:00,25.7,25.72,25.7,25.72,133542.3197492163,8.1833,8.1897,8.1833,8.1897,133542.3197
2007-06-27 15:10:00,25.72,25.78,25.72,25.76,253082.54963427372,8.1897,8.2088,8.1897,8.2024,253082.5496
2007-06-27 15:15:00,25.76,25.8,25.76,25.78,191640.5433646813,8.2024,8.2151,8.2024,8.2088,191640.5434
2007-06-27 15:20:00,25.78,25.8,25.76,25.78,393730.407523511,8.2088,8.2151,8.2024,8.2088,393730.4075
2007-06-27 15:25:00,25.77,25.82,25.77,25.82,137304.07523510972,8.2056,8.2215,8.2056,8.2215,137304.0752
2007-06-27 15:30:00,25.82,25.84,25.81,25.82,311389.75966562174,8.2215,8.2279,8.2183,8.2215,311389.7597
2007-06-27 15:35:00,25.82,25.84,25.81,25.82,223406.4785788924,8.2215,8.2279,8.2183,8.2215,223406.4786
2007-06-27 15:40:00,25.82,25.83,25.81,25.82,303030.30303030304,8.2215,8.2247,8.2183,8.2215,303030.303
2007-06-27 15:45:00,25.82,25.83,25.81,25.82,174085.68443051202,8.2215,8.2247,8.2183,8.2215,174085.6844
2007-06-27 15:50:00,25.82,25.85,25.81,25.84,264158.82967607107,8.2215,8.231,8.2183,8.2279,264158.8297
2007-06-27 15:55:00,25.85,25.85,25.82,25.83,359665.62173458724,8.231,8.231,8.2215,8.2247,359665.6217
2007-06-28 09:30:00,25.82,25.83,25.71,25.8,236154.64994775332,8.2215,8.2247,8.1865,8.2151,236154.6499
2007-06-28 09:35:00,25.81,25.83,25.79,25.8,49738.76698014629,8.2183,8.2247,8.2119,8.2151,49738.767
2007-06-28 09:40:00,25.82,25.84,25.78,25.8,108045.97701149424,8.2215,8.2279,8.2088,8.2151,108045.977
2007-06-28 09:45:00,25.8,25.84,25.78,25.79,146708.46394984325,8.2151,8.2279,8.2088,8.2119,146708.4639
2007-06-28 09:50:00,25.79,25.82,25.78,25.8,55799.37304075235,8.2119,8.2215,8.2088,8.2151,55799.373
2007-06-28 09:55:00,25.81,25.81,25.77,25.79,89446.18599791013,8.2183,8.2183,8.2056,8.2119,89446.186
2007-06-28 10:00:00,25.8,25.82,25.77,25.81,184326.0188087774,8.2151,8.2215,8.2056,8.2183,184326.0188
2007-06-28 10:05:00,25.81,25.83,25.79,25.81,55172.41379310345,8.2183,8.2247,8.2119,8.2183,55172.4138
2007-06-28 10:10:00,25.81,25.82,25.79,25.79,78996.86520376176,8.2183,8.2215,8.2119,8.2119,78996.8652
2007-06-28 10:15:00,25.78,25.8,25.76,25.79,72727.27272727272,8.2088,8.2151,8.2024,8.2119,72727.2727
2007-06-28 10:20:00,25.79,25.8,25.65,25.65,154858.934169279,8.2119,8.2151,8.1674,8.1674,154858.9342
2007-06-28 10:25:00,25.65,25.68,25.65,25.67,72518.28631138976,8.1674,8.1769,8.1674,8.1737,72518.2863
2007-06-28 10:30:00,25.67,25.77,25.65,25.76,87356.32183908045,8.1737,8.2056,8.1674,8.2024,87356.3218
2007-06-28 10:35:00,25.76,25.77,25.74,25.75,62695.92476489028,8.2024,8.2056,8.196,8.1992,62695.9248
2007-06-28 10:40:00,25.76,25.76,25.71,25.72,72936.2591431557,8.2024,8.2024,8.1865,8.1897,72936.2591
2007-06-28 10:45:00,25.73,25.78,25.72,25.78,96133.7513061651,8.1928,8.2088,8.1897,8.2088,96133.7513
2007-06-28 10:50:00,25.78,25.79,25.74,25.76,68965.5172413793,8.2088,8.2119,8.196,8.2024,68965.5172
2007-06-28 10:55:00,25.76,25.8,25.76,25.79,104075.23510971786,8.2024,8.2151,8.2024,8.2119,104075.2351
2007-06-28 11:00:00,25.78,25.8,25.77,25.77,105538.14002089865,8.2088,8.2151,8.2056,8.2056,105538.14
2007-06-28 11:05:00,25.77,25.77,25.74,25.74,53291.53605015674,8.2056,8.2056,8.196,8.196,53291.5361
2007-06-28 11:10:00,25.74,25.77,25.73,25.75,92163.00940438872,8.196,8.2056,8.1928,8.1992,92163.0094
2007-06-28 11:15:00,25.75,25.78,25.74,25.77,105329.15360501569,8.1992,8.2088,8.196,8.2056,105329.1536
2007-06-28 11:20:00,25.77,25.77,25.74,25.75,59770.11494252874,8.2056,8.2056,8.196,8.1992,59770.1149
2007-06-28 11:25:00,25.75,25.76,25.71,25.72,72309.29989550679,8.1992,8.2024,8.1865,8.1897,72309.2999
2007-06-28 11:30:00,25.71,25.74,25.71,25.72,92371.99582027168,8.1865,8.196,8.1865,8.1897,92371.9958
2007-06-28 11:35:00,25.72,25.72,25.68,25.68,94252.87356321838,8.1897,8.1897,8.1769,8.1769,94252.8736
2007-06-28 11:40:00,25.69,25.7,25.67,25.68,93207.94148380354,8.1801,8.1833,8.1737,8.1769,93207.9415
2007-06-28 11:45:00,25.68,25.69,25.67,25.68,50992.685475444094,8.1769,8.1801,8.1737,8.1769,50992.6855
2007-06-28 11:50:00,25.69,25.71,25.67,25.68,62486.93834900732,8.1801,8.1865,8.1737,8.1769,62486.9383
2007-06-28 11:55:00,25.68,25.72,25.66,25.72,96133.7513061651,8.1769,8.1897,8.1705,8.1897,96133.7513
2007-06-28 12:00:00,25.72,25.72,25.71,25.72,43678.16091954023,8.1897,8.1897,8.1865,8.1897,43678.1609
2007-06-28 12:05:00,25.72,25.77,25.71,25.76,58098.223615465,8.1897,8.2056,8.1865,8.2024,58098.2236
2007-06-28 12:10:00,25.77,25.77,25.73,25.73,30929.989550679205,8.2056,8.2056,8.1928,8.1928,30929.9896
2007-06-28 12:15:00,25.73,25.74,25.72,25.74,38035.5276907001,8.1928,8.196,8.1897,8.196,38035.5277
2007-06-28 12:20:00,25.75,25.75,25.74,25.75,66457.6802507837,8.1992,8.1992,8.196,8.1992,66457.6803
2007-06-28 12:25:00,25.75,25.76,25.75,25.76,27377.220480668755,8.1992,8.2024,8.1992,8.2024,27377.2205
2007-06-28 12:30:00,25.76,25.81,25.76,25.8,43051.20167189133,8.2024,8.2183,8.2024,8.2151,43051.2017
2007-06-28 12:35:00,25.8,25.84,25.78,25.78,64994.77533960292,8.2151,8.2279,8.2088,8.2088,64994.7753
2007-06-28 12:40:00,25.78,25.78,25.76,25.78,22361.54649947753,8.2088,8.2088,8.2024,8.2088,22361.5465
2007-06-28 12:45:00,25.77,25.8,25.77,25.79,25287.35632183908,8.2056,8.2151,8.2056,8.2119,25287.3563
2007-06-28 12:50:00,25.79,25.79,25.78,25.79,27795.19331243469,8.2119,8.2119,8.2088,8.2119,27795.1933
2007-06-28 12:55:00,25.79,25.79,25.78,25.79,15882.967607105538,8.2119,8.2119,8.2088,8.2119,15882.9676
2007-06-28 13:00:00,25.79,25.79,25.76,25.76,72309.29989550679,8.2119,8.2119,8.2024,8.2024,72309.2999
2007-06-28 13:05:00,25.76,25.78,25.76,25.77,111180.77324973876,8.2024,8.2088,8.2024,8.2056,111180.7732
2007-06-28 13:10:00,25.77,25.78,25.76,25.77,49111.807732497386,8.2056,8.2088,8.2024,8.2056,49111.8077
2007-06-28 13:15:00,25.76,25.81,25.76,25.8,73772.20480668756,8.2024,8.2183,8.2024,8.2151,73772.2048
2007-06-28 13:20:00,25.8,25.8,25.78,25.79,21734.58725182863,8.2151,8.2151,8.2088,8.2119,21734.5873
2007-06-28 13:25:00,25.79,25.81,25.78,25.81,34482.75862068965,8.2119,8.2183,8.2088,8.2183,34482.7586
2007-06-28 13:30:00,25.8,25.81,25.8,25.81,18181.81818181818,8.2151,8.2183,8.2151,8.2183,18181.8182
2007-06-28 13:35:00,25.81,25.81,25.8,25.8,43469.17450365726,8.2183,8.2183,8.2151,8.2151,43469.1745
2007-06-28 13:40:00,25.8,25.81,25.76,25.76,100104.49320794149,8.2151,8.2183,8.2024,8.2024,100104.4932
2007-06-28 13:45:00,25.76,25.77,25.75,25.76,77324.97387669802,8.2024,8.2056,8.1992,8.2024,77324.9739
2007-06-28 13:50:00,25.76,25.81,25.76,25.8,92580.98223615464,8.2024,8.2183,8.2024,8.2151,92580.9822
2007-06-28 13:55:00,25.8,25.8,25.78,25.78,65830.7210031348,8.2151,8.2151,8.2088,8.2088,65830.721
2007-06-28 14:00:00,25.78,25.78,25.74,25.75,67502.61233019854,8.2088,8.2088,8.196,8.1992,67502.6123
2007-06-28 14:05:00,25.75,25.77,25.75,25.76,47021.94357366771,8.1992,8.2056,8.1992,8.2024,47021.9436
2007-06-28 14:10:00,25.76,25.77,25.75,25.75,121003.13479623824,8.2024,8.2056,8.1992,8.1992,121003.1348
2007-06-28 14:15:00,25.71,25.81,25.64,25.78,245977.0114942529,8.1865,8.2183,8.1642,8.2088,245977.0115
2007-06-28 14:20:00,25.78,25.82,25.76,25.78,185788.9237199582,8.2088,8.2215,8.2024,8.2088,185788.9237
2007-06-28 14:25:00,25.78,25.79,25.72,25.74,112225.7053291536,8.2088,8.2119,8.1897,8.196,112225.7053
2007-06-28 14:30:00,25.74,25.74,25.61,25.61,133960.29258098223,8.196,8.196,8.1546,8.1546,133960.2926
2007-06-28 14:35:00,25.61,25.7,25.61,25.66,145663.5318704284,8.1546,8.1833,8.1546,8.1705,145663.5319
2007-06-28 14:40:00,25.66,25.75,25.66,25.75,229676.07105538136,8.1705,8.1992,8.1705,8.1992,229676.0711
2007-06-28 14:45:00,25.75,25.78,25.74,25.76,273354.2319749216,8.1992,8.2088,8.196,8.2024,273354.232
2007-06-28 14:50:00,25.76,25.79,25.75,25.77,575966.5621734587,8.2024,8.2119,8.1992,8.2056,575966.5622
2007-06-28 14:55:00,25.76,25.79,25.75,25.78,193730.40752351092,8.2024,8.2119,8.1992,8.2088,193730.4075
2007-06-28 15:00:00,25.78,25.78,25.74,25.74,202716.82340647856,8.2088,8.2088,8.196,8.196,202716.8234
2007-06-28 15:05:00,25.74,25.77,25.71,25.76,247648.90282131665,8.196,8.2056,8.1865,8.2024,247648.9028
2007-06-28 15:10:00,25.77,25.77,25.75,25.76,302821.31661442004,8.2056,8.2056,8.1992,8.2024,302821.3166
2007-06-28 15:15:00,25.76,25.77,25.75,25.75,218599.7910135841,8.2024,8.2056,8.1992,8.1992,218599.791
2007-06-28 15:20:00,25.76,25.77,25.75,25.76,222361.54649947752,8.2024,8.2056,8.1992,8.2024,222361.5465
2007-06-28 15:25:00,25.76,25.77,25.73,25.76,183281.08672936252,8.2024,8.2056,8.1928,8.2024,183281.0867
2007-06-28 15:30:00,25.77,25.77,25.74,25.75,240961.33751306165,8.2056,8.2056,8.196,8.1992,240961.3375
2007-06-28 15:35:00,25.75,25.77,25.73,25.74,123510.97178683383,8.1992,8.2056,8.1928,8.196,123510.9718
2007-06-28 15:40:00,25.73,25.74,25.63,25.65,253709.50888192267,8.1928,8.196,8.161,8.1674,253709.5089
2007-06-28 15:45:00,25.65,25.69,25.63,25.66,289655.1724137931,8.1674,8.1801,8.161,8.1705,289655.1724
2007-06-28 15:50:00,25.66,25.74,25.65,25.71,179519.33124346918,8.1705,8.196,8.1674,8.1865,179519.3312
2007-06-28 15:55:00,25.71,25.73,25.69,25.7,336259.1431556949,8.1865,8.1928,8.1801,8.1833,336259.1432
2007-06-29 09:30:00,25.69,26.37,25.51,25.55,388923.7199582027,8.1801,8.3966,8.1228,8.1355,388923.72
2007-06-29 09:35:00,25.55,25.61,25.52,25.59,107210.03134796236,8.1355,8.1546,8.126,8.1483,107210.0313
2007-06-29 09:40:00,25.58,25.71,25.58,25.68,156321.83908045976,8.1451,8.1865,8.1451,8.1769,156321.8391
2007-06-29 09:45:00,25.68,25.75,25.67,25.74,160083.5945663532,8.1769,8.1992,8.1737,8.196,160083.5946
2007-06-29 09:50:00,25.74,25.81,25.74,25.81,216300.94043887148,8.196,8.2183,8.196,8.2183,216300.9404
2007-06-29 09:55:00,25.81,25.83,25.77,25.8,175339.60292580983,8.2183,8.2247,8.2056,8.2151,175339.6029
2007-06-29 10:00:00,25.8,25.9,25.8,25.88,239707.41901776384,8.2151,8.247,8.2151,8.2406,239707.419
2007-06-29 10:05:00,25.88,25.89,25.86,25.88,253082.54963427372,8.2406,8.2438,8.2342,8.2406,253082.5496
2007-06-29 10:10:00,25.88,25.9,25.86,25.86,120585.16196447233,8.2406,8.247,8.2342,8.2342,120585.162
2007-06-29 10:15:00,25.87,25.88,25.8,25.81,71682.34064785788,8.2374,8.2406,8.2151,8.2183,71682.3406
2007-06-29 10:20:00,25.81,25.83,25.8,25.82,98641.5882967607,8.2183,8.2247,8.2151,8.2215,98641.5883
2007-06-29 10:25:00,25.82,25.84,25.8,25.81,69801.46290491118,8.2215,8.2279,8.2151,8.2183,69801.4629
2007-06-29 10:30:00,25.82,25.82,25.8,25.82,59143.15569487983,8.2215,8.2215,8.2151,8.2215,59143.1557
2007-06-29 10:35:00,25.82,25.82,25.79,25.8,50156.73981191222,8.2215,8.2215,8.2119,8.2151,50156.7398
2007-06-29 10:40:00,25.8,25.82,25.79,25.81,63531.87042842215,8.2151,8.2215,8.2119,8.2183,63531.8704
2007-06-29 10:45:00,25.8,25.8,25.78,25.79,23197.492163009403,8.2151,8.2151,8.2088,8.2119,23197.4922
2007-06-29 10:50:00,25.79,25.79,25.77,25.79,60397.07419017764,8.2119,8.2119,8.2056,8.2119,60397.0742
2007-06-29 10:55:00,25.79,25.79,25.76,25.76,27795.19331243469,8.2119,8.2119,8.2024,8.2024,27795.1933
2007-06-29 11:00:00,25.76,25.78,25.73,25.73,68338.5579937304,8.2024,8.2088,8.1928,8.1928,68338.558
2007-06-29 11:05:00,25.74,25.77,25.71,25.76,105329.15360501569,8.196,8.2056,8.1865,8.2024,105329.1536
2007-06-29 11:10:00,25.75,25.75,25.72,25.74,78578.89237199581,8.1992,8.1992,8.1897,8.196,78578.8924
2007-06-29 11:15:00,25.75,25.77,25.74,25.75,52037.61755485893,8.1992,8.2056,8.196,8.1992,52037.6176
2007-06-29 11:20:00,25.74,25.76,25.73,25.74,49738.76698014629,8.196,8.2024,8.1928,8.196,49738.767
2007-06-29 11:25:00,25.77,25.77,25.73,25.75,367189.1327063741,8.2056,8.2056,8.1928,8.1992,367189.1327
2007-06-29 11:30:00,25.75,25.76,25.71,25.76,52455.59038662487,8.1992,8.2024,8.1865,8.2024,52455.5904
2007-06-29 11:35:00,25.76,25.76,25.72,25.75,61859.97910135841,8.2024,8.2024,8.1897,8.1992,61859.9791
2007-06-29 11:40:00,25.75,25.77,25.74,25.77,32810.86729362591,8.1992,8.2056,8.196,8.2056,32810.8673
2007-06-29 11:45:00,25.77,25.77,25.72,25.73,58516.19644723093,8.2056,8.2056,8.1897,8.1928,58516.1964
2007-06-29 11:50:00,25.73,25.73,25.71,25.71,44305.12016718913,8.1928,8.1928,8.1865,8.1865,44305.1202
2007-06-29 11:55:00,25.72,25.73,25.68,25.72,90073.14524555903,8.1897,8.1928,8.1769,8.1897,90073.1452
2007-06-29 12:00:00,25.71,25.73,25.65,25.65,115987.46081504702,8.1865,8.1928,8.1674,8.1674,115987.4608
2007-06-29 12:05:00,25.65,25.69,25.65,25.69,70010.44932079414,8.1674,8.1801,8.1674,8.1801,70010.4493
2007-06-29 12:10:00,25.69,25.71,25.63,25.66,116823.4064785789,8.1801,8.1865,8.161,8.1705,116823.4065
2007-06-29 12:15:00,25.66,25.66,25.61,25.61,76071.0553814002,8.1705,8.1705,8.1546,8.1546,76071.0554
2007-06-29 12:20:00,25.62,25.66,25.6,25.64,83803.55276907001,8.1578,8.1705,8.1514,8.1642,83803.5528
2007-06-29 12:25:00,25.64,25.69,25.62,25.62,34900.73145245559,8.1642,8.1801,8.1578,8.1578,34900.7315
2007-06-29 12:30:00,25.62,25.64,25.58,25.61,116405.43364681296,8.1578,8.1642,8.1451,8.1546,116405.4336
2007-06-29 12:35:00,25.61,25.63,25.55,25.63,100313.47962382445,8.1546,8.161,8.1355,8.161,100313.4796
2007-06-29 12:40:00,25.63,25.67,25.62,25.65,77115.98746081504,8.161,8.1737,8.1578,8.1674,77115.9875
2007-06-29 12:45:00,25.65,25.67,25.62,25.65,56217.345872518286,8.1674,8.1737,8.1578,8.1674,56217.3459
2007-06-29 12:50:00,25.65,25.68,25.64,25.67,52873.5632183908,8.1674,8.1769,8.1642,8.1737,52873.5632
2007-06-29 12:55:00,25.67,25.7,25.66,25.7,104284.22152560083,8.1737,8.1833,8.1705,8.1833,104284.2215
2007-06-29 13:00:00,25.7,25.7,25.66,25.67,116823.4064785789,8.1833,8.1833,8.1705,8.1737,116823.4065
2007-06-29 13:05:00,25.67,25.68,25.62,25.62,92789.9686520376,8.1737,8.1769,8.1578,8.1578,92789.9687
2007-06-29 13:10:00,25.62,25.69,25.62,25.66,96133.7513061651,8.1578,8.1801,8.1578,8.1705,96133.7513
2007-06-29 13:15:00,25.66,25.69,25.62,25.68,121421.10762800416,8.1705,8.1801,8.1578,8.1769,121421.1076
2007-06-29 13:20:00,25.68,25.7,25.64,25.7,54545.454545454544,8.1769,8.1833,8.1642,8.1833,54545.4545
2007-06-29 13:25:00,25.7,25.7,25.67,25.67,47230.92998955068,8.1833,8.1833,8.1737,8.1737,47230.93
2007-06-29 13:30:00,25.68,25.71,25.67,25.68,89237.19958202717,8.1769,8.1865,8.1737,8.1769,89237.1996
2007-06-29 13:35:00,25.68,25.71,25.68,25.69,54127.481713688605,8.1769,8.1865,8.1769,8.1801,54127.4817
2007-06-29 13:40:00,25.69,25.71,25.67,25.69,51828.631138975965,8.1801,8.1865,8.1737,8.1801,51828.6311
2007-06-29 13:45:00,25.69,25.74,25.68,25.74,71055.38140020898,8.1801,8.196,8.1769,8.196,71055.3814
2007-06-29 13:50:00,25.74,25.74,25.69,25.7,26541.274817136884,8.196,8.196,8.1801,8.1833,26541.2748
2007-06-29 13:55:00,25.7,25.73,25.69,25.69,41797.28317659352,8.1833,8.1928,8.1801,8.1801,41797.2832
2007-06-29 14:00:00,25.69,25.71,25.65,25.7,130198.53709508882,8.1801,8.1865,8.1674,8.1833,130198.5371
2007-06-29 14:05:00,25.69,25.71,25.61,25.65,129780.56426332289,8.1801,8.1865,8.1546,8.1674,129780.5643
2007-06-29 14:10:00,25.65,25.67,25.59,25.67,144827.58620689655,8.1674,8.1737,8.1483,8.1737,144827.5862
2007-06-29 14:15:00,25.67,25.7,25.65,25.68,57889.23719958203,8.1737,8.1833,8.1674,8.1769,57889.2372
2007-06-29 14:20:00,25.68,25.69,25.63,25.67,130198.53709508882,8.1769,8.1801,8.161,8.1737,130198.5371
2007-06-29 14:25:00,25.67,25.68,25.59,25.62,118495.29780564264,8.1737,8.1769,8.1483,8.1578,118495.2978
2007-06-29 14:30:00,25.62,25.64,25.59,25.63,103657.26227795192,8.1578,8.1642,8.1483,8.161,103657.2623
2007-06-29 14:35:00,25.63,25.68,25.62,25.68,70010.44932079414,8.161,8.1769,8.1578,8.1769,70010.4493
2007-06-29 14:40:00,25.68,25.72,25.67,25.7,93834.90073145244,8.1769,8.1897,8.1737,8.1833,93834.9007
2007-06-29 14:45:00,25.7,25.71,25.67,25.69,48066.87565308255,8.1833,8.1865,8.1737,8.1801,48066.8757
2007-06-29 14:50:00,25.69,25.69,25.67,25.67,55172.41379310345,8.1801,8.1801,8.1737,8.1737,55172.4138
2007-06-29 14:55:00,25.67,25.68,25.65,25.68,98223.61546499476,8.1737,8.1769,8.1674,8.1769,98223.6155
2007-06-29 15:00:00,25.68,25.71,25.63,25.63,127272.72727272726,8.1769,8.1865,8.161,8.161,127272.7273
2007-06-29 15:05:00,25.63,25.66,25.57,25.63,385370.9508881923,8.161,8.1705,8.1419,8.161,385370.9509
2007-06-29 15:10:00,25.63,25.63,25.49,25.55,267502.6123301985,8.161,8.161,8.1164,8.1355,267502.6123
2007-06-29 15:15:00,25.55,25.61,25.55,25.58,169696.9696969697,8.1355,8.1546,8.1355,8.1451,169696.9697
2007-06-29 15:20:00,25.58,25.61,25.56,25.57,151515.15151515152,8.1451,8.1546,8.1387,8.1419,151515.1515
2007-06-29 15:25:00,25.57,25.57,25.48,25.49,240543.3646812957,8.1419,8.1419,8.1132,8.1164,240543.3647
2007-06-29 15:30:00,25.49,25.53,25.48,25.53,239080.4597701149,8.1164,8.1292,8.1132,8.1292,239080.4598
2007-06-29 15:35:00,25.53,25.61,25.52,25.57,289655.1724137931,8.1292,8.1546,8.126,8.1419,289655.1724
2007-06-29 15:40:00,25.57,25.69,25.57,25.61,459561.12852664577,8.1419,8.1801,8.1419,8.1546,459561.1285
2007-06-29 15:45:00,25.61,25.62,25.56,25.6,234273.77220480668,8.1546,8.1578,8.1387,8.1514,234273.7722
2007-06-29 15:50:00,25.6,25.65,25.59,25.6,275653.0825496343,8.1514,8.1674,8.1483,8.1514,275653.0825
2007-06-29 15:55:00,25.59,25.64,25.59,25.63,488819.2267502612,8.1483,8.1642,8.1483,8.161,488819.2268
2007-07-02 09:30:00,25.83,25.89,25.76,25.88,404597.7011494253,8.2247,8.2438,8.2024,8.2406,404597.7011
2007-07-02 09:35:00,25.89,25.94,25.87,25.91,124973.87669801465,8.2438,8.2597,8.2374,8.2502,124973.8767
2007-07-02 09:40:00,25.91,25.96,25.9,25.96,143991.6405433647,8.2502,8.2661,8.247,8.2661,143991.6405
2007-07-02 09:45:00,25.96,25.97,25.9,25.91,176175.5485893417,8.2661,8.2693,8.247,8.2502,176175.5486
2007-07-02 09:50:00,25.9,25.92,25.88,25.91,118704.2842215256,8.247,8.2533,8.2406,8.2502,118704.2842
2007-07-02 09:55:00,25.9,25.92,25.89,25.9,84430.51201671892,8.247,8.2533,8.2438,8.247,84430.512
2007-07-02 10:00:00,25.9,26.0,25.9,25.97,239080.4597701149,8.247,8.2788,8.247,8.2693,239080.4598
2007-07-02 10:05:00,25.96,25.98,25.92,25.92,154649.94775339603,8.2661,8.2724,8.2533,8.2533,154649.9478
2007-07-02 10:10:00,25.92,26.01,25.91,26.0,135841.17032392893,8.2533,8.282,8.2502,8.2788,135841.1703
2007-07-02 10:15:00,26.0,26.01,25.87,25.92,361546.499477534,8.2788,8.282,8.2374,8.2533,361546.4995
2007-07-02 10:20:00,25.92,25.93,25.88,25.91,212539.18495297804,8.2533,8.2565,8.2406,8.2502,212539.185
2007-07-02 10:25:00,25.91,25.93,25.8,25.83,400000.0,8.2502,8.2565,8.2151,8.2247,400000.0
2007-07-02 10:30:00,25.83,25.86,25.82,25.84,240125.39184952973,8.2247,8.2342,8.2215,8.2279,240125.3918
2007-07-02 10:35:00,25.84,25.85,25.82,25.83,102612.33019853708,8.2279,8.231,8.2215,8.2247,102612.3302
2007-07-02 10:40:00,25.83,25.86,25.83,25.83,96133.7513061651,8.2247,8.2342,8.2247,8.2247,96133.7513
2007-07-02 10:45:00,25.83,25.86,25.83,25.83,88819.22675026122,8.2247,8.2342,8.2247,8.2247,88819.2268
2007-07-02 10:50:00,25.83,25.83,25.78,25.79,137513.0616509927,8.2247,8.2247,8.2088,8.2119,137513.0617
2007-07-02 10:55:00,25.79,25.84,25.78,25.84,144618.59979101358,8.2119,8.2279,8.2088,8.2279,144618.5998
2007-07-02 11:00:00,25.84,25.86,25.83,25.84,205642.63322884013,8.2279,8.2342,8.2247,8.2279,205642.6332
2007-07-02 11:05:00,25.83,25.85,25.83,25.84,100313.47962382445,8.2247,8.231,8.2247,8.2279,100313.4796
2007-07-02 11:10:00,25.84,25.88,25.83,25.85,228213.16614420063,8.2279,8.2406,8.2247,8.231,228213.1661
2007-07-02 11:15:00,25.85,25.85,25.82,25.83,162173.45872518286,8.231,8.231,8.2215,8.2247,162173.4587
2007-07-02 11:20:00,25.83,25.84,25.82,25.83,48484.84848484848,8.2247,8.2279,8.2215,8.2247,48484.8485
2007-07-02 11:25:00,25.83,25.84,25.82,25.83,96342.73772204808,8.2247,8.2279,8.2215,8.2247,96342.7377
2007-07-02 11:30:00,25.83,25.83,25.81,25.82,71891.32706374086,8.2247,8.2247,8.2183,8.2215,71891.3271
2007-07-02 11:35:00,25.82,25.82,25.79,25.79,120585.16196447233,8.2215,8.2215,8.2119,8.2119,120585.162
2007-07-02 11:40:00,25.79,25.82,25.79,25.82,99059.56112852664,8.2119,8.2215,8.2119,8.2215,99059.5611
2007-07-02 11:45:00,25.81,25.81,25.78,25.79,86311.38975966562,8.2183,8.2183,8.2088,8.2119,86311.3898
2007-07-02 11:50:00,25.78,25.8,25.78,25.79,60397.07419017764,8.2088,8.2151,8.2088,8.2119,60397.0742
2007-07-02 11:55:00,25.78,25.79,25.78,25.78,28840.125391849528,8.2088,8.2119,8.2088,8.2088,28840.1254
2007-07-02 12:00:00,25.78,25.8,25.78,25.79,55172.41379310345,8.2088,8.2151,8.2088,8.2119,55172.4138
2007-07-02 12:05:00,25.79,25.85,25.79,25.85,101567.39811912226,8.2119,8.231,8.2119,8.231,101567.3981
2007-07-02 12:10:00,25.85,25.87,25.84,25.86,39498.43260188088,8.231,8.2374,8.2279,8.2342,39498.4326
2007-07-02 12:15:00,25.86,25.87,25.85,25.86,42424.24242424242,8.2342,8.2374,8.231,8.2342,42424.2424
2007-07-02 12:20:00,25.85,25.86,25.82,25.82,83594.56635318704,8.231,8.2342,8.2215,8.2215,83594.5664
2007-07-02 12:25:00,25.83,25.83,25.78,25.81,159038.66248693835,8.2247,8.2247,8.2088,8.2183,159038.6625
2007-07-02 12:30:00,25.81,25.82,25.79,25.8,89028.2131661442,8.2183,8.2215,8.2119,8.2151,89028.2132
2007-07-02 12:35:00,25.8,25.82,25.78,25.81,40752.35109717868,8.2151,8.2215,8.2088,8.2183,40752.3511
2007-07-02 12:40:00,25.81,25.86,25.81,25.86,187669.8014629049,8.2183,8.2342,8.2183,8.2342,187669.8015
2007-07-02 12:45:00,25.86,25.88,25.84,25.88,50574.71264367816,8.2342,8.2406,8.2279,8.2406,50574.7126
2007-07-02 12:50:00,25.88,25.88,25.84,25.85,66875.65308254963,8.2406,8.2406,8.2279,8.231,66875.6531
2007-07-02 12:55:00,25.85,25.85,25.84,25.84,18808.777429467085,8.231,8.231,8.2279,8.2279,18808.7774
2007-07-02 13:00:00,25.84,25.87,25.84,25.86,107836.99059561128,8.2279,8.2374,8.2279,8.2342,107836.9906
2007-07-02 13:05:00,25.86,25.94,25.85,25.88,159665.62173458724,8.2342,8.2597,8.231,8.2406,159665.6217
2007-07-02 13:10:00,25.88,25.91,25.88,25.9,137513.0616509927,8.2406,8.2502,8.2406,8.247,137513.0617
2007-07-02 13:15:00,25.9,25.9,25.88,25.88,66875.65308254963,8.247,8.247,8.2406,8.2406,66875.6531
2007-07-02 13:20:00,25.88,25.88,25.86,25.86,81713.68861024034,8.2406,8.2406,8.2342,8.2342,81713.6886
2007-07-02 13:25:00,25.87,25.89,25.86,25.88,66039.70741901777,8.2374,8.2438,8.2342,8.2406,66039.7074
2007-07-02 13:30:00,25.89,25.89,25.88,25.89,52455.59038662487,8.2438,8.2438,8.2406,8.2438,52455.5904
2007-07-02 13:35:00,25.89,25.91,25.89,25.9,43887.14733542319,8.2438,8.2502,8.2438,8.247,43887.1473
2007-07-02 13:40:00,25.91,25.94,25.9,25.94,110762.80041797285,8.2502,8.2597,8.247,8.2597,110762.8004
2007-07-02 13:45:00,25.94,25.98,25.93,25.95,158411.70323928943,8.2597,8.2724,8.2565,8.2629,158411.7032
2007-07-02 13:50:00,25.95,25.97,25.94,25.96,88610.24033437826,8.2629,8.2693,8.2597,8.2661,88610.2403
2007-07-02 13:55:00,25.96,25.97,25.95,25.95,68547.54440961337,8.2661,8.2693,8.2629,8.2629,68547.5444
2007-07-02 14:00:00,25.95,25.96,25.94,25.96,63531.87042842215,8.2629,8.2661,8.2597,8.2661,63531.8704
2007-07-02 14:05:00,25.95,25.96,25.95,25.96,64576.80250783699,8.2629,8.2661,8.2629,8.2661,64576.8025
2007-07-02 14:10:00,25.96,25.97,25.94,25.95,152978.05642633227,8.2661,8.2693,8.2597,8.2629,152978.0564
2007-07-02 14:15:00,25.94,25.95,25.93,25.95,92998.9550679206,8.2597,8.2629,8.2565,8.2629,92998.9551
2007-07-02 14:20:00,25.95,25.97,25.95,25.96,100313.47962382445,8.2629,8.2693,8.2629,8.2661,100313.4796
2007-07-02 14:25:00,25.96,25.99,25.95,25.96,127690.7001044932,8.2661,8.2756,8.2629,8.2661,127690.7001
2007-07-02 14:30:00,25.96,25.98,25.96,25.97,53291.53605015674,8.2661,8.2724,8.2661,8.2693,53291.5361
2007-07-02 14:35:00,25.98,26.01,25.97,25.98,122257.05329153604,8.2724,8.282,8.2693,8.2724,122257.0533
2007-07-02 14:40:00,25.98,26.0,25.96,26.0,70219.43573667711,8.2724,8.2788,8.2661,8.2788,70219.4357
2007-07-02 14:45:00,26.0,26.01,25.97,25.99,107001.0449320794,8.2788,8.282,8.2693,8.2756,107001.0449
2007-07-02 14:50:00,25.99,26.0,25.98,25.98,81922.6750261233,8.2756,8.2788,8.2724,8.2724,81922.675
2007-07-02 14:55:00,25.98,26.01,25.98,25.99,61442.00626959247,8.2724,8.282,8.2724,8.2756,61442.0063
2007-07-02 15:00:00,26.0,26.0,25.97,25.98,92580.98223615464,8.2788,8.2788,8.2693,8.2724,92580.9822
2007-07-02 15:05:00,25.98,25.99,25.97,25.98,115569.48798328108,8.2724,8.2756,8.2693,8.2724,115569.488
2007-07-02 15:10:00,25.98,25.98,25.92,25.93,182863.11389759663,8.2724,8.2724,8.2533,8.2565,182863.1139
2007-07-02 15:15:00,25.93,25.98,25.93,25.96,133751.30616509926,8.2565,8.2724,8.2565,8.2661,133751.3062
2007-07-02 15:20:00,25.96,25.99,25.96,25.98,98432.60188087774,8.2661,8.2756,8.2661,8.2724,98432.6019
2007-07-02 15:25:00,25.98,26.02,25.97,26.01,150470.21943573668,8.2724,8.2852,8.2693,8.282,150470.2194
2007-07-02 15:30:00,26.02,26.02,25.98,25.98,87356.32183908045,8.2852,8.2852,8.2724,8.2724,87356.3218
2007-07-02 15:35:00,25.98,25.98,25.94,25.94,149843.26018808776,8.2724,8.2724,8.2597,8.2597,149843.2602
2007-07-02 15:40:00,25.94,25.95,25.94,25.95,152351.09717868338,8.2597,8.2629,8.2597,8.2629,152351.0972
2007-07-02 15:45:00,25.95,25.97,25.95,25.97,156948.79832810868,8.2629,8.2693,8.2629,8.2693,156948.7983
2007-07-02 15:50:00,25.96,25.98,25.93,25.98,293834.90073145245,8.2661,8.2724,8.2565,8.2724,293834.9007
2007-07-02 15:55:00,25.98,26.0,25.95,26.0,594566.3531870429,8.2724,8.2788,8.2629,8.2788,594566.3532
2007-07-03 09:30:00,26.01,26.07,26.0,26.02,141274.8171368861,8.282,8.3011,8.2788,8.2852,141274.8171
2007-07-03 09:35:00,26.02,26.06,26.01,26.04,75653.08254963427,8.2852,8.2979,8.282,8.2915,75653.0825
2007-07-03 09:40:00,26.04,26.05,26.01,26.02,57889.23719958203,8.2915,8.2947,8.282,8.2852,57889.2372
2007-07-03 09:45:00,26.02,26.02,25.9,25.93,119958.2027168234,8.2852,8.2852,8.247,8.2565,119958.2027
2007-07-03 09:50:00,25.94,25.99,25.93,25.97,82340.64785788923,8.2597,8.2756,8.2565,8.2693,82340.6479
2007-07-03 09:55:00,25.97,26.04,25.95,25.98,86729.36259143155,8.2693,8.2915,8.2629,8.2724,86729.3626
2007-07-03 10:00:00,25.97,26.01,25.92,25.95,177429.4670846395,8.2693,8.282,8.2533,8.2629,177429.4671
2007-07-03 10:05:00,25.96,25.97,25.94,25.95,107210.03134796236,8.2661,8.2693,8.2597,8.2629,107210.0313
2007-07-03 10:10:00,25.96,25.97,25.93,25.96,105120.1671891327,8.2661,8.2693,8.2565,8.2661,105120.1672
2007-07-03 10:15:00,25.96,25.96,25.93,25.94,96551.72413793104,8.2661,8.2661,8.2565,8.2597,96551.7241
2007-07-03 10:20:00,25.94,25.97,25.93,25.95,81504.70219435736,8.2597,8.2693,8.2565,8.2629,81504.7022
2007-07-03 10:25:00,25.95,26.0,25.94,25.98,141274.8171368861,8.2629,8.2788,8.2597,8.2724,141274.8171
2007-07-03 10:30:00,25.97,26.05,25.97,26.05,170532.91536050156,8.2693,8.2947,8.2693,8.2947,170532.9154
2007-07-03 10:35:00,26.06,26.07,26.03,26.04,108254.9634273772,8.2979,8.3011,8.2884,8.2915,108254.9634
2007-07-03 10:40:00,26.04,26.04,26.0,26.03,80250.78369905955,8.2915,8.2915,8.2788,8.2884,80250.7837
2007-07-03 10:45:00,26.02,26.03,26.01,26.02,69174.50365726228,8.2852,8.2884,8.282,8.2852,69174.5037
2007-07-03 10:50:00,26.03,26.04,26.01,26.04,72518.28631138976,8.2884,8.2915,8.282,8.2915,72518.2863
2007-07-03 10:55:00,26.03,26.04,26.01,26.01,68547.54440961337,8.2884,8.2915,8.282,8.282,68547.5444
2007-07-03 11:00:00,26.01,26.02,25.97,26.0,73981.19122257053,8.282,8.2852,8.2693,8.2788,73981.1912
2007-07-03 11:05:00,26.01,26.06,26.0,26.04,138975.96656217345,8.282,8.2979,8.2788,8.2915,138975.9666
2007-07-03 11:10:00,26.04,26.06,26.01,26.03,76280.04179728318,8.2915,8.2979,8.282,8.2884,76280.0418
2007-07-03 11:15:00,26.03,26.04,26.02,26.02,49320.79414838035,8.2884,8.2915,8.2852,8.2852,49320.7941
2007-07-03 11:20:00,26.02,26.04,26.01,26.04,40961.33751306165,8.2852,8.2915,8.282,8.2915,40961.3375
2007-07-03 11:25:00,26.04,26.05,26.03,26.03,59143.15569487983,8.2915,8.2947,8.2884,8.2884,59143.1557
2007-07-03 11:30:00,26.03,26.04,26.03,26.04,50156.73981191222,8.2884,8.2915,8.2884,8.2915,50156.7398
2007-07-03 11:35:00,26.03,26.04,26.01,26.04,93834.90073145244,8.2884,8.2915,8.282,8.2915,93834.9007
2007-07-03 11:40:00,26.04,26.05,26.03,26.03,50156.73981191222,8.2915,8.2947,8.2884,8.2884,50156.7398
2007-07-03 11:45:00,26.03,26.04,26.03,26.03,140856.84430512018,8.2884,8.2915,8.2884,8.2884,140856.8443
2007-07-03 11:50:00,26.03,26.04,26.01,26.03,58934.16927899687,8.2884,8.2915,8.282,8.2884,58934.1693
2007-07-03 11:55:00,26.03,26.05,26.03,26.04,70010.44932079414,8.2884,8.2947,8.2884,8.2915,70010.4493
2007-07-03 12:00:00,26.04,26.05,26.03,26.04,75235.10971786834,8.2915,8.2947,8.2884,8.2915,75235.1097
2007-07-03 12:05:00,26.04,26.05,26.03,26.04,79414.83803552769,8.2915,8.2947,8.2884,8.2915,79414.838
2007-07-03 12:10:00,26.04,26.05,26.03,26.03,81713.68861024034,8.2915,8.2947,8.2884,8.2884,81713.6886
2007-07-03 12:15:00,26.03,26.04,26.03,26.03,42006.269592476485,8.2884,8.2915,8.2884,8.2884,42006.2696
2007-07-03 12:20:00,26.03,26.05,26.03,26.04,39707.419017763845,8.2884,8.2947,8.2884,8.2915,39707.419
2007-07-03 12:25:00,26.04,26.05,26.03,26.03,80250.78369905955,8.2915,8.2947,8.2884,8.2884,80250.7837
2007-07-03 12:30:00,26.03,26.04,26.02,26.04,74608.15047021944,8.2884,8.2915,8.2852,8.2915,74608.1505
2007-07-03 12:35:00,26.05,26.05,26.04,26.04,49111.807732497386,8.2947,8.2947,8.2915,8.2915,49111.8077
2007-07-03 12:40:00,26.04,26.05,26.04,26.05,80041.7972831766,8.2915,8.2947,8.2915,8.2947,80041.7973
2007-07-03 12:45:00,26.04,26.05,26.03,26.03,92789.9686520376,8.2915,8.2947,8.2884,8.2884,92789.9687
2007-07-03 12:50:00,26.03,26.03,25.98,25.99,119540.22988505747,8.2884,8.2884,8.2724,8.2756,119540.2299
2007-07-03 12:55:00,25.99,26.02,25.99,26.01,98432.60188087774,8.2756,8.2852,8.2756,8.282,98432.6019
2007-07-05 09:30:00,26.05,26.16,25.88,25.9,199164.0543364681,8.2947,8.3298,8.2406,8.247,199164.0543
2007-07-05 09:35:00,25.89,25.9,25.82,25.83,69801.46290491118,8.2438,8.247,8.2215,8.2247,69801.4629
2007-07-05 09:40:00,25.84,25.94,25.83,25.93,145663.5318704284,8.2279,8.2597,8.2247,8.2565,145663.5319
2007-07-05 09:45:00,25.93,25.98,25.92,25.92,138975.96656217345,8.2565,8.2724,8.2533,8.2533,138975.9666
2007-07-05 09:50:00,25.91,25.92,25.88,25.9,94043.88714733542,8.2502,8.2533,8.2406,8.247,94043.8871
2007-07-05 09:55:00,25.91,25.92,25.84,25.84,67502.61233019854,8.2502,8.2533,8.2279,8.2279,67502.6123
2007-07-05 10:00:00,25.84,25.96,25.84,25.96,116196.44723093,8.2279,8.2661,8.2279,8.2661,116196.4472
2007-07-05 10:05:00,25.94,25.96,25.93,25.95,69383.49007314524,8.2597,8.2661,8.2565,8.2629,69383.4901
2007-07-05 10:10:00,25.95,25.96,25.93,25.95,133751.30616509926,8.2629,8.2661,8.2565,8.2629,133751.3062
2007-07-05 10:15:00,25.95,25.95,25.92,25.93,72100.31347962382,8.2629,8.2629,8.2533,8.2565,72100.3135
2007-07-05 10:20:00,25.93,25.93,25.92,25.92,63949.843260188085,8.2565,8.2565,8.2533,8.2533,63949.8433
2007-07-05 10:25:00,25.92,25.93,25.91,25.92,21316.61442006269,8.2533,8.2565,8.2502,8.2533,21316.6144
2007-07-05 10:30:00,25.93,25.95,25.93,25.95,122257.05329153604,8.2565,8.2629,8.2565,8.2629,122257.0533
2007-07-05 10:35:00,25.95,25.96,25.91,25.92,83176.5935214211,8.2629,8.2661,8.2502,8.2533,83176.5935
2007-07-05 10:40:00,25.92,25.92,25.88,25.89,69801.46290491118,8.2533,8.2533,8.2406,8.2438,69801.4629
2007-07-05 10:45:00,25.89,25.9,25.88,25.9,127690.7001044932,8.2438,8.247,8.2406,8.247,127690.7001
2007-07-05 10:50:00,25.89,25.93,25.88,25.93,132915.3605015674,8.2438,8.2565,8.2406,8.2565,132915.3605
2007-07-05 10:55:00,25.93,25.93,25.9,25.9,67502.61233019854,8.2565,8.2565,8.247,8.247,67502.6123
2007-07-05 11:00:00,25.9,25.9,25.84,25.85,118704.2842215256,8.247,8.247,8.2279,8.231,118704.2842
2007-07-05 11:05:00,25.84,25.88,25.84,25.86,128944.618599791,8.2279,8.2406,8.2279,8.2342,128944.6186
2007-07-05 11:10:00,25.87,25.88,25.87,25.87,51201.67189132706,8.2374,8.2406,8.2374,8.2374,51201.6719
2007-07-05 11:15:00,25.88,25.89,25.86,25.87,48484.84848484848,8.2406,8.2438,8.2342,8.2374,48484.8485
2007-07-05 11:20:00,25.87,25.91,25.86,25.9,55799.37304075235,8.2374,8.2502,8.2342,8.247,55799.373
2007-07-05 11:25:00,25.91,25.91,25.9,25.9,19017.76384535005,8.2502,8.2502,8.247,8.247,19017.7638
2007-07-05 11:30:00,25.9,25.9,25.85,25.85,60397.07419017764,8.247,8.247,8.231,8.231,60397.0742
2007-07-05 11:35:00,25.85,25.88,25.85,25.87,57889.23719958203,8.231,8.2406,8.231,8.2374,57889.2372
2007-07-05 11:40:00,25.87,25.92,25.87,25.89,166562.17345872518,8.2374,8.2533,8.2374,8.2438,166562.1735
2007-07-05 11:45:00,25.89,25.89,25.84,25.85,79414.83803552769,8.2438,8.2438,8.2279,8.231,79414.838
2007-07-05 11:50:00,25.86,25.87,25.82,25.82,59979.1013584117,8.2342,8.2374,8.2215,8.2215,59979.1014
2007-07-05 11:55:00,25.82,25.83,25.81,25.83,53709.50888192267,8.2215,8.2247,8.2183,8.2247,53709.5089
2007-07-05 12:00:00,25.82,25.87,25.81,25.86,88610.24033437826,8.2215,8.2374,8.2183,8.2342,88610.2403
2007-07-05 12:05:00,25.86,25.87,25.83,25.86,61233.01985370951,8.2342,8.2374,8.2247,8.2342,61233.0199
2007-07-05 12:10:00,25.86,25.88,25.83,25.84,70010.44932079414,8.2342,8.2406,8.2247,8.2279,70010.4493
2007-07-05 12:15:00,25.84,25.87,25.84,25.86,82967.60710553813,8.2279,8.2374,8.2279,8.2342,82967.6071
2007-07-05 12:20:00,25.86,25.87,25.83,25.83,71891.32706374086,8.2342,8.2374,8.2247,8.2247,71891.3271
2007-07-05 12:25:00,25.83,25.84,25.79,25.8,57053.29153605016,8.2247,8.2279,8.2119,8.2151,57053.2915
2007-07-05 12:30:00,25.81,25.82,25.75,25.76,95297.80564263322,8.2183,8.2215,8.1992,8.2024,95297.8056
2007-07-05 12:35:00,25.76,25.77,25.74,25.74,115987.46081504702,8.2024,8.2056,8.196,8.196,115987.4608
2007-07-05 12:40:00,25.75,25.75,25.74,25.75,29258.098223615463,8.1992,8.1992,8.196,8.1992,29258.0982
2007-07-05 12:45:00,25.75,25.77,25.73,25.73,52246.6039707419,8.1992,8.2056,8.1928,8.1928,52246.604
2007-07-05 12:50:00,25.73,25.76,25.72,25.75,44932.07941483804,8.1928,8.2024,8.1897,8.1992,44932.0794
2007-07-05 12:55:00,25.76,25.76,25.72,25.74,47857.88923719958,8.2024,8.2024,8.1897,8.196,47857.8892
2007-07-05 13:00:00,25.74,25.75,25.73,25.73,46185.99791013584,8.196,8.1992,8.1928,8.1928,46185.9979
2007-07-05 13:05:00,25.73,25.74,25.72,25.73,24660.397074190176,8.1928,8.196,8.1897,8.1928,24660.3971
2007-07-05 13:10:00,25.73,25.76,25.72,25.75,37826.54127481714,8.1928,8.2024,8.1897,8.1992,37826.5413
2007-07-05 13:15:00,25.75,25.76,25.75,25.76,31765.93521421108,8.1992,8.2024,8.1992,8.2024,31765.9352
2007-07-05 13:20:00,25.76,25.77,25.75,25.77,59979.1013584117,8.2024,8.2056,8.1992,8.2056,59979.1014
2007-07-05 13:25:00,25.77,25.77,25.75,25.76,54754.44096133751,8.2056,8.2056,8.1992,8.2024,54754.441
2007-07-05 13:30:00,25.76,25.79,25.76,25.78,56426.33228840125,8.2024,8.2119,8.2024,8.2088,56426.3323
2007-07-05 13:35:00,25.78,25.82,25.78,25.79,79414.83803552769,8.2088,8.2215,8.2088,8.2119,79414.838
2007-07-05 13:40:00,25.79,25.8,25.79,25.79,43051.20167189133,8.2119,8.2151,8.2119,8.2119,43051.2017
2007-07-05 13:45:00,25.8,25.8,25.77,25.77,39498.43260188088,8.2151,8.2151,8.2056,8.2056,39498.4326
2007-07-05 13:50:00,25.78,25.8,25.77,25.8,30929.989550679205,8.2088,8.2151,8.2056,8.2151,30929.9896
2007-07-05 13:55:00,25.8,25.8,25.77,25.77,49947.75339602926,8.2151,8.2151,8.2056,8.2056,49947.7534
2007-07-05 14:00:00,25.77,25.77,25.75,25.76,36154.649947753394,8.2056,8.2056,8.1992,8.2024,36154.6499
2007-07-05 14:05:00,25.76,25.78,25.76,25.76,65203.76175548589,8.2024,8.2088,8.2024,8.2024,65203.7618
2007-07-05 14:10:00,25.76,25.79,25.76,25.78,50992.685475444094,8.2024,8.2119,8.2024,8.2088,50992.6855
2007-07-05 14:15:00,25.78,25.82,25.78,25.8,77533.96029258097,8.2088,8.2215,8.2088,8.2151,77533.9603
2007-07-05 14:20:00,25.8,25.81,25.78,25.79,53500.52246603971,8.2151,8.2183,8.2088,8.2119,53500.5225
2007-07-05 14:25:00,25.79,25.81,25.79,25.79,80668.7565308255,8.2119,8.2183,8.2119,8.2119,80668.7565
2007-07-05 14:30:00,25.79,25.83,25.79,25.83,73772.20480668756,8.2119,8.2247,8.2119,8.2247,73772.2048
2007-07-05 14:35:00,25.83,25.84,25.82,25.82,71473.35423197492,8.2247,8.2279,8.2215,8.2215,71473.3542
2007-07-05 14:40:00,25.82,25.83,25.81,25.82,78160.91954022988,8.2215,8.2247,8.2183,8.2215,78160.9195
2007-07-05 14:45:00,25.81,25.83,25.81,25.83,69383.49007314524,8.2183,8.2247,8.2183,8.2247,69383.4901
2007-07-05 14:50:00,25.82,25.83,25.8,25.82,139184.95297805642,8.2215,8.2247,8.2151,8.2215,139184.953
2007-07-05 14:55:00,25.82,25.86,25.82,25.85,92580.98223615464,8.2215,8.2342,8.2215,8.231,92580.9822
2007-07-05 15:00:00,25.86,25.86,25.84,25.84,63740.85684430512,8.2342,8.2342,8.2279,8.2279,63740.8568
2007-07-05 15:05:00,25.84,25.88,25.83,25.88,84639.49843260187,8.2279,8.2406,8.2247,8.2406,84639.4984
2007-07-05 15:10:00,25.88,25.9,25.87,25.9,89864.15882967607,8.2406,8.247,8.2374,8.247,89864.1588
2007-07-05 15:15:00,25.89,25.9,25.86,25.86,111807.73249738768,8.2438,8.247,8.2342,8.2342,111807.7325
2007-07-05 15:20:00,25.87,25.89,25.86,25.88,91536.0501567398,8.2374,8.2438,8.2342,8.2406,91536.0502
2007-07-05 15:25:00,25.88,25.88,25.87,25.87,67502.61233019854,8.2406,8.2406,8.2374,8.2374,67502.6123
2007-07-05 15:30:00,25.87,25.9,25.85,25.9,151724.13793103446,8.2374,8.247,8.231,8.247,151724.1379
2007-07-05 15:35:00,25.9,25.92,25.89,25.92,101567.39811912226,8.247,8.2533,8.2438,8.2533,101567.3981
2007-07-05 15:40:00,25.91,25.92,25.91,25.91,158411.70323928943,8.2502,8.2533,8.2502,8.2502,158411.7032
2007-07-05 15:45:00,25.92,25.94,25.91,25.93,140229.88505747126,8.2533,8.2597,8.2502,8.2565,140229.8851
2007-07-05 15:50:00,25.93,25.94,25.93,25.93,206269.59247648905,8.2565,8.2597,8.2565,8.2565,206269.5925
2007-07-05 15:55:00,25.93,25.94,25.92,25.93,282131.66144200624,8.2565,8.2597,8.2533,8.2565,282131.6614
2007-07-06 09:30:00,26.0,26.04,25.95,25.99,300731.4524555904,8.2788,8.2915,8.2629,8.2756,300731.4525
2007-07-06 09:35:00,25.99,26.02,25.89,25.9,320585.1619644723,8.2756,8.2852,8.2438,8.247,320585.162
2007-07-06 09:40:00,25.9,25.96,25.85,25.86,168652.03761755486,8.247,8.2661,8.231,8.2342,168652.0376
2007-07-06 09:45:00,25.85,25.85,25.78,25.85,179310.3448275862,8.231,8.231,8.2088,8.231,179310.3448
2007-07-06 09:50:00,25.85,25.86,25.82,25.84,112434.69174503656,8.231,8.2342,8.2215,8.2279,112434.6917
2007-07-06 09:55:00,25.84,25.86,25.82,25.86,104911.18077324974,8.2279,8.2342,8.2215,8.2342,104911.1808
2007-07-06 10:00:00,25.86,25.91,25.85,25.88,134169.2789968652,8.2342,8.2502,8.231,8.2406,134169.279
2007-07-06 10:05:00,25.88,26.04,25.88,26.01,210658.3072100313,8.2406,8.2915,8.2406,8.282,210658.3072
2007-07-06 10:10:00,26.02,26.02,25.94,25.95,106165.09926854754,8.2852,8.2852,8.2597,8.2629,106165.0993
2007-07-06 10:15:00,25.95,25.96,25.93,25.96,56008.35945663532,8.2629,8.2661,8.2565,8.2661,56008.3595
2007-07-06 10:20:00,25.95,26.01,25.95,26.0,90909.09090909093,8.2629,8.282,8.2629,8.2788,90909.0909
2007-07-06 10:25:00,26.0,26.03,25.96,25.97,171995.82027168234,8.2788,8.2884,8.2661,8.2693,171995.8203
2007-07-06 10:30:00,25.98,26.02,25.97,25.98,295088.81922675023,8.2724,8.2852,8.2693,8.2724,295088.8192
2007-07-06 10:35:00,25.98,26.0,25.96,25.99,492580.9822361546,8.2724,8.2788,8.2661,8.2756,492580.9822
2007-07-06 10:40:00,25.99,26.0,25.94,25.97,129571.57784743993,8.2756,8.2788,8.2597,8.2693,129571.5778
2007-07-06 10:45:00,25.97,25.99,25.97,25.97,80250.78369905955,8.2693,8.2756,8.2693,8.2693,80250.7837
2007-07-06 10:50:00,25.98,26.0,25.96,25.97,66875.65308254963,8.2724,8.2788,8.2661,8.2693,66875.6531
2007-07-06 10:55:00,25.97,25.97,25.9,25.9,66666.66666666667,8.2693,8.2693,8.247,8.247,66666.6667
2007-07-06 11:00:00,25.9,25.91,25.87,25.88,57680.250783699055,8.247,8.2502,8.2374,8.2406,57680.2508
2007-07-06 11:05:00,25.88,25.91,25.87,25.88,43678.16091954023,8.2406,8.2502,8.2374,8.2406,43678.1609
2007-07-06 11:10:00,25.88,25.91,25.87,25.9,64785.78892371996,8.2406,8.2502,8.2374,8.247,64785.7889
2007-07-06 11:15:00,25.9,25.91,25.9,25.9,27377.220480668755,8.247,8.2502,8.247,8.247,27377.2205
2007-07-06 11:20:00,25.9,25.92,25.88,25.91,63531.87042842215,8.247,8.2533,8.2406,8.2502,63531.8704
2007-07-06 11:25:00,25.91,25.93,25.91,25.92,23824.451410658305,8.2502,8.2565,8.2502,8.2533,23824.4514
2007-07-06 11:30:00,25.92,25.97,25.92,25.95,44723.09299895506,8.2533,8.2693,8.2533,8.2629,44723.093
2007-07-06 11:35:00,25.95,25.97,25.94,25.94,56635.31870428422,8.2629,8.2693,8.2597,8.2597,56635.3187
2007-07-06 11:40:00,25.95,25.96,25.94,25.95,53082.54963427377,8.2629,8.2661,8.2597,8.2629,53082.5496
2007-07-06 11:45:00,25.95,25.96,25.94,25.94,34691.74503657262,8.2629,8.2661,8.2597,8.2597,34691.745
2007-07-06 11:50:00,25.95,25.95,25.93,25.93,52037.61755485893,8.2629,8.2629,8.2565,8.2565,52037.6176
2007-07-06 11:55:00,25.93,25.95,25.92,25.94,54963.42737722048,8.2565,8.2629,8.2533,8.2597,54963.4274
2007-07-06 12:00:00,25.93,25.95,25.92,25.94,127690.7001044932,8.2565,8.2629,8.2533,8.2597,127690.7001
2007-07-06 12:05:00,25.94,25.96,25.94,25.94,99059.56112852664,8.2597,8.2661,8.2597,8.2597,99059.5611
2007-07-06 12:10:00,25.94,25.95,25.87,25.93,109508.88192267502,8.2597,8.2629,8.2374,8.2565,109508.8819
2007-07-06 12:15:00,25.93,25.95,25.89,25.9,80668.7565308255,8.2565,8.2629,8.2438,8.247,80668.7565
2007-07-06 12:20:00,25.9,25.92,25.88,25.91,89655.1724137931,8.247,8.2533,8.2406,8.2502,89655.1724
2007-07-06 12:25:00,25.91,25.91,25.87,25.89,51828.631138975965,8.2502,8.2502,8.2374,8.2438,51828.6311
2007-07-06 12:30:00,25.89,25.89,25.85,25.85,23824.451410658305,8.2438,8.2438,8.231,8.231,23824.4514
2007-07-06 12:35:00,25.85,25.86,25.85,25.85,25078.36990595611,8.231,8.2342,8.231,8.231,25078.3699
2007-07-06 12:40:00,25.85,25.86,25.85,25.85,20062.69592476489,8.231,8.2342,8.231,8.231,20062.6959
2007-07-06 12:45:00,25.86,25.86,25.84,25.84,29885.05747126437,8.2342,8.2342,8.2279,8.2279,29885.0575
2007-07-06 12:50:00,25.84,25.84,25.83,25.84,28422.152560083592,8.2279,8.2279,8.2247,8.2279,28422.1526
2007-07-06 12:55:00,25.84,25.84,25.84,25.84,14211.076280041796,8.2279,8.2279,8.2279,8.2279,14211.0763
2007-07-06 13:00:00,25.84,25.84,25.82,25.82,53291.53605015674,8.2279,8.2279,8.2215,8.2215,53291.5361
2007-07-06 13:05:00,25.82,25.9,25.82,25.85,128735.63218390803,8.2215,8.247,8.2215,8.231,128735.6322
2007-07-06 13:10:00,25.86,25.89,25.84,25.84,55799.37304075235,8.2342,8.2438,8.2279,8.2279,55799.373
2007-07-06 13:15:00,25.84,25.85,25.83,25.83,31556.948798328107,8.2279,8.231,8.2247,8.2247,31556.9488
2007-07-06 13:20:00,25.83,25.85,25.83,25.84,31347.96238244514,8.2247,8.231,8.2247,8.2279,31347.9624
2007-07-06 13:25:00,25.84,25.86,25.84,25.85,23824.451410658305,8.2279,8.2342,8.2279,8.231,23824.4514
2007-07-06 13:30:00,25.85,25.85,25.82,25.84,49738.76698014629,8.231,8.231,8.2215,8.2279,49738.767
2007-07-06 13:35:00,25.84,25.84,25.83,25.84,47021.94357366771,8.2279,8.2279,8.2247,8.2279,47021.9436
2007-07-06 13:40:00,25.84,25.85,25.83,25.84,56635.31870428422,8.2279,8.231,8.2247,8.2279,56635.3187
2007-07-06 13:45:00,25.84,25.85,25.84,25.84,35109.71786833856,8.2279,8.231,8.2279,8.2279,35109.7179
2007-07-06 13:50:00,25.84,25.84,25.84,25.84,20898.64158829676,8.2279,8.2279,8.2279,8.2279,20898.6416
2007-07-06 13:55:00,25.84,25.86,25.84,25.84,28213.166144200623,8.2279,8.2342,8.2279,8.2279,28213.1661
2007-07-06 14:00:00,25.84,25.87,25.84,25.87,86729.36259143155,8.2279,8.2374,8.2279,8.2374,86729.3626
2007-07-06 14:05:00,25.86,25.87,25.85,25.86,44305.12016718913,8.2342,8.2374,8.231,8.2342,44305.1202
2007-07-06 14:10:00,25.86,25.91,25.86,25.88,136886.10240334377,8.2342,8.2502,8.2342,8.2406,136886.1024
2007-07-06 14:15:00,25.88,25.88,25.84,25.85,100731.45245559038,8.2406,8.2406,8.2279,8.231,100731.4525
2007-07-06 14:20:00,25.85,25.85,25.84,25.84,35527.69070010449,8.231,8.231,8.2279,8.2279,35527.6907
2007-07-06 14:25:00,25.84,25.85,25.84,25.84,44096.133751306166,8.2279,8.231,8.2279,8.2279,44096.1338
2007-07-06 14:30:00,25.84,25.87,25.84,25.84,82967.60710553813,8.2279,8.2374,8.2279,8.2279,82967.6071
2007-07-06 14:35:00,25.85,25.87,25.85,25.86,82967.60710553813,8.231,8.2374,8.231,8.2342,82967.6071
2007-07-06 14:40:00,25.86,25.87,25.85,25.87,70219.43573667711,8.2342,8.2374,8.231,8.2374,70219.4357
2007-07-06 14:45:00,25.86,25.87,25.84,25.84,44514.1065830721,8.2342,8.2374,8.2279,8.2279,44514.1066
2007-07-06 14:50:00,25.84,25.84,25.84,25.84,32601.880877742944,8.2279,8.2279,8.2279,8.2279,32601.8809
2007-07-06 14:55:00,25.84,25.85,25.83,25.83,44305.12016718913,8.2279,8.231,8.2247,8.2247,44305.1202
2007-07-06 15:00:00,25.84,25.88,25.83,25.87,87356.32183908045,8.2279,8.2406,8.2247,8.2374,87356.3218
2007-07-06 15:05:00,25.87,25.9,25.87,25.89,91954.02298850576,8.2374,8.247,8.2374,8.2438,91954.023
2007-07-06 15:10:00,25.89,25.9,25.85,25.86,98014.6290491118,8.2438,8.247,8.231,8.2342,98014.629
2007-07-06 15:15:00,25.86,25.86,25.86,25.86,23615.46499477534,8.2342,8.2342,8.2342,8.2342,23615.465
2007-07-06 15:20:00,25.86,25.87,25.84,25.84,122257.05329153604,8.2342,8.2374,8.2279,8.2279,122257.0533
2007-07-06 15:25:00,25.84,25.87,25.84,25.86,142946.70846394985,8.2279,8.2374,8.2279,8.2342,142946.7085
2007-07-06 15:30:00,25.87,25.88,25.86,25.86,93625.91431556948,8.2374,8.2406,8.2342,8.2342,93625.9143
2007-07-06 15:35:00,25.86,25.87,25.84,25.85,88401.25391849529,8.2342,8.2374,8.2279,8.231,88401.2539
2007-07-06 15:40:00,25.84,25.85,25.83,25.84,156321.83908045976,8.2279,8.231,8.2247,8.2279,156321.8391
2007-07-06 15:45:00,25.84,25.84,25.81,25.82,149007.3145245559,8.2279,8.2279,8.2183,8.2215,149007.3145
2007-07-06 15:50:00,25.82,25.84,25.81,25.82,291745.0365726228,8.2215,8.2279,8.2183,8.2215,291745.0366
2007-07-06 15:55:00,25.82,25.83,25.81,25.82,165099.2685475444,8.2215,8.2247,8.2183,8.2215,165099.2685
2007-07-09 09:30:00,25.84,25.92,25.77,25.84,210240.3343782654,8.2279,8.2533,8.2056,8.2279,210240.3344
2007-07-09 09:35:00,25.82,25.87,25.78,25.87,57680.250783699055,8.2215,8.2374,8.2088,8.2374,57680.2508
2007-07-09 09:40:00,25.87,25.89,25.83,25.85,111598.7460815047,8.2374,8.2438,8.2247,8.231,111598.7461
2007-07-09 09:45:00,25.85,25.89,25.82,25.85,122466.039707419,8.231,8.2438,8.2215,8.231,122466.0397
2007-07-09 09:50:00,25.85,25.86,25.83,25.84,83385.57993730408,8.231,8.2342,8.2247,8.2279,83385.5799
2007-07-09 09:55:00,25.84,25.85,25.78,25.79,63740.85684430512,8.2279,8.231,8.2088,8.2119,63740.8568
2007-07-09 10:00:00,25.79,25.82,25.78,25.82,34482.75862068965,8.2119,8.2215,8.2088,8.2215,34482.7586
2007-07-09 10:05:00,25.82,25.82,25.79,25.79,58934.16927899687,8.2215,8.2215,8.2119,8.2119,58934.1693
2007-07-09 10:10:00,25.8,25.81,25.8,25.8,25705.329153605016,8.2151,8.2183,8.2151,8.2151,25705.3292
2007-07-09 10:15:00,25.81,25.81,25.77,25.77,53291.53605015674,8.2183,8.2183,8.2056,8.2056,53291.5361
2007-07-09 10:20:00,25.77,25.77,25.73,25.73,87356.32183908045,8.2056,8.2056,8.1928,8.1928,87356.3218
2007-07-09 10:25:00,25.73,25.74,25.72,25.74,64367.81609195402,8.1928,8.196,8.1897,8.196,64367.8161
2007-07-09 10:30:00,25.74,25.75,25.73,25.73,45350.05224660397,8.196,8.1992,8.1928,8.1928,45350.0522
2007-07-09 10:35:00,25.73,25.73,25.71,25.72,85684.43051201671,8.1928,8.1928,8.1865,8.1897,85684.4305
2007-07-09 10:40:00,25.72,25.72,25.68,25.69,123510.97178683383,8.1897,8.1897,8.1769,8.1801,123510.9718
2007-07-09 10:45:00,25.69,25.71,25.68,25.7,121003.13479623824,8.1801,8.1865,8.1769,8.1833,121003.1348
2007-07-09 10:50:00,25.7,25.7,25.68,25.7,41170.32392894461,8.1833,8.1833,8.1769,8.1833,41170.3239
2007-07-09 10:55:00,25.69,25.71,25.68,25.7,122466.039707419,8.1801,8.1865,8.1769,8.1833,122466.0397
2007-07-09 11:00:00,25.71,25.76,25.7,25.76,52455.59038662487,8.1865,8.2024,8.1833,8.2024,52455.5904
2007-07-09 11:05:00,25.76,25.79,25.75,25.76,64576.80250783699,8.2024,8.2119,8.1992,8.2024,64576.8025
2007-07-09 11:10:00,25.76,25.78,25.71,25.71,87356.32183908045,8.2024,8.2088,8.1865,8.1865,87356.3218
2007-07-09 11:15:00,25.71,25.72,25.71,25.72,28213.166144200623,8.1865,8.1897,8.1865,8.1897,28213.1661
2007-07-09 11:20:00,25.72,25.72,25.7,25.71,37826.54127481714,8.1897,8.1897,8.1833,8.1865,37826.5413
2007-07-09 11:25:00,25.71,25.73,25.71,25.72,39080.45977011494,8.1865,8.1928,8.1865,8.1897,39080.4598
2007-07-09 11:30:00,25.71,25.73,25.71,25.71,57262.27795193312,8.1865,8.1928,8.1865,8.1865,57262.278
2007-07-09 11:35:00,25.71,25.72,25.71,25.71,84221.52560083594,8.1865,8.1897,8.1865,8.1865,84221.5256
2007-07-09 11:40:00,25.71,25.73,25.71,25.73,23197.492163009403,8.1865,8.1928,8.1865,8.1928,23197.4922
2007-07-09 11:45:00,25.72,25.73,25.71,25.71,34064.78578892372,8.1897,8.1928,8.1865,8.1865,34064.7858
2007-07-09 11:50:00,25.71,25.73,25.71,25.73,46185.99791013584,8.1865,8.1928,8.1865,8.1928,46185.9979
2007-07-09 11:55:00,25.73,25.77,25.73,25.76,68756.53082549635,8.1928,8.2056,8.1928,8.2024,68756.5308
2007-07-09 12:00:00,25.76,25.78,25.76,25.77,49529.780564263325,8.2024,8.2088,8.2024,8.2056,49529.7806
2007-07-09 12:05:00,25.77,25.78,25.76,25.77,31556.948798328107,8.2056,8.2088,8.2024,8.2056,31556.9488
2007-07-09 12:10:00,25.77,25.77,25.72,25.74,77533.96029258097,8.2056,8.2056,8.1897,8.196,77533.9603
2007-07-09 12:15:00,25.74,25.75,25.72,25.75,66457.6802507837,8.196,8.1992,8.1897,8.1992,66457.6803
2007-07-09 12:20:00,25.75,25.75,25.71,25.71,26123.30198537095,8.1992,8.1992,8.1865,8.1865,26123.302
2007-07-09 12:25:00,25.71,25.74,25.71,25.73,53082.54963427377,8.1865,8.196,8.1865,8.1928,53082.5496
2007-07-09 12:30:00,25.73,25.78,25.73,25.77,52455.59038662487,8.1928,8.2088,8.1928,8.2056,52455.5904
2007-07-09 12:35:00,25.77,25.77,25.75,25.76,33855.799373040754,8.2056,8.2056,8.1992,8.2024,33855.7994
2007-07-09 12:40:00,25.76,25.77,25.75,25.76,48693.834900731454,8.2024,8.2056,8.1992,8.2024,48693.8349
2007-07-09 12:45:00,25.77,25.78,25.76,25.77,49111.807732497386,8.2056,8.2088,8.2024,8.2056,49111.8077
2007-07-09 12:50:00,25.77,25.81,25.77,25.81,54545.454545454544,8.2056,8.2183,8.2056,8.2183,54545.4545
2007-07-09 12:55:00,25.81,25.82,25.81,25.82,41170.32392894461,8.2183,8.2215,8.2183,8.2215,41170.3239
2007-07-09 13:00:00,25.81,25.85,25.8,25.84,119331.2434691745,8.2183,8.231,8.2151,8.2279,119331.2435
2007-07-09 13:05:00,25.84,25.84,25.82,25.83,63113.89759665621,8.2279,8.2279,8.2215,8.2247,63113.8976
2007-07-09 13:10:00,25.82,25.83,25.81,25.82,73981.19122257053,8.2215,8.2247,8.2183,8.2215,73981.1912
2007-07-09 13:15:00,25.82,25.87,25.81,25.86,99268.5475444096,8.2215,8.2374,8.2183,8.2342,99268.5475
2007-07-09 13:20:00,25.87,25.87,25.84,25.87,40961.33751306165,8.2374,8.2374,8.2279,8.2374,40961.3375
2007-07-09 13:25:00,25.87,25.88,25.87,25.88,56426.33228840125,8.2374,8.2406,8.2374,8.2406,56426.3323
2007-07-09 13:30:00,25.88,25.88,25.85,25.86,77533.96029258097,8.2406,8.2406,8.231,8.2342,77533.9603
2007-07-09 13:35:00,25.86,25.87,25.85,25.86,42215.25600835946,8.2342,8.2374,8.231,8.2342,42215.256
2007-07-09 13:40:00,25.86,25.86,25.84,25.84,36154.649947753394,8.2342,8.2342,8.2279,8.2279,36154.6499
2007-07-09 13:45:00,25.84,25.84,25.81,25.81,22988.50574712644,8.2279,8.2279,8.2183,8.2183,22988.5057
2007-07-09 13:50:00,25.81,25.82,25.79,25.81,100104.49320794149,8.2183,8.2215,8.2119,8.2183,100104.4932
2007-07-09 13:55:00,25.81,25.81,25.79,25.8,34691.74503657262,8.2183,8.2183,8.2119,8.2151,34691.745
2007-07-09 14:00:00,25.8,25.8,25.76,25.77,36572.62277951933,8.2151,8.2151,8.2024,8.2056,36572.6228
2007-07-09 14:05:00,25.77,25.79,25.76,25.79,82131.66144200627,8.2056,8.2119,8.2024,8.2119,82131.6614
2007-07-09 14:10:00,25.79,25.8,25.77,25.77,50574.71264367816,8.2119,8.2151,8.2056,8.2056,50574.7126
2007-07-09 14:15:00,25.77,25.78,25.76,25.77,96133.7513061651,8.2056,8.2088,8.2024,8.2056,96133.7513
2007-07-09 14:20:00,25.77,25.78,25.75,25.76,34064.78578892372,8.2056,8.2088,8.1992,8.2024,34064.7858
2007-07-09 14:25:00,25.75,25.76,25.73,25.74,105120.1671891327,8.1992,8.2024,8.1928,8.196,105120.1672
2007-07-09 14:30:00,25.75,25.76,25.74,25.76,106792.05851619644,8.1992,8.2024,8.196,8.2024,106792.0585
2007-07-09 14:35:00,25.76,25.77,25.75,25.75,73981.19122257053,8.2024,8.2056,8.1992,8.1992,73981.1912
2007-07-09 14:40:00,25.75,25.77,25.74,25.77,48275.86206896552,8.1992,8.2056,8.196,8.2056,48275.8621
2007-07-09 14:45:00,25.77,25.81,25.76,25.78,103657.26227795192,8.2056,8.2183,8.2024,8.2088,103657.2623
2007-07-09 14:50:00,25.79,25.8,25.77,25.77,73563.2183908046,8.2119,8.2151,8.2056,8.2056,73563.2184
2007-07-09 14:55:00,25.77,25.78,25.76,25.77,65412.74817136886,8.2056,8.2088,8.2024,8.2056,65412.7482
2007-07-09 15:00:00,25.77,25.81,25.77,25.81,78160.91954022988,8.2056,8.2183,8.2056,8.2183,78160.9195
2007-07-09 15:05:00,25.81,25.81,25.8,25.8,66875.65308254963,8.2183,8.2183,8.2151,8.2151,66875.6531
2007-07-09 15:10:00,25.8,25.8,25.77,25.78,44514.1065830721,8.2151,8.2151,8.2056,8.2088,44514.1066
2007-07-09 15:15:00,25.77,25.8,25.77,25.79,85057.4712643678,8.2056,8.2151,8.2056,8.2119,85057.4713
2007-07-09 15:20:00,25.79,25.79,25.76,25.77,56844.305120167184,8.2119,8.2119,8.2024,8.2056,56844.3051
2007-07-09 15:25:00,25.77,25.77,25.76,25.77,61024.03343782654,8.2056,8.2056,8.2024,8.2056,61024.0334
2007-07-09 15:30:00,25.77,25.77,25.75,25.75,79414.83803552769,8.2056,8.2056,8.1992,8.1992,79414.838
2007-07-09 15:35:00,25.75,25.76,25.75,25.76,52873.5632183908,8.1992,8.2024,8.1992,8.2024,52873.5632
2007-07-09 15:40:00,25.76,25.76,25.73,25.74,138975.96656217345,8.2024,8.2024,8.1928,8.196,138975.9666
2007-07-09 15:45:00,25.73,25.75,25.73,25.74,107628.00417972832,8.1928,8.1992,8.1928,8.196,107628.0042
2007-07-09 15:50:00,25.74,25.75,25.72,25.72,170532.91536050156,8.196,8.1992,8.1897,8.1897,170532.9154
2007-07-09 15:55:00,25.72,25.73,25.7,25.71,326645.76802507835,8.1897,8.1928,8.1833,8.1865,326645.768
2007-07-10 09:30:00,25.54,25.83,25.52,25.55,168652.03761755486,8.1323,8.2247,8.126,8.1355,168652.0376
2007-07-10 09:35:00,25.55,25.59,25.54,25.56,140020.89864158828,8.1355,8.1483,8.1323,8.1387,140020.8986
2007-07-10 09:40:00,25.56,25.64,25.55,25.64,163636.36363636362,8.1387,8.1642,8.1355,8.1642,163636.3636
2007-07-10 09:45:00,25.64,25.68,25.6,25.68,125182.8631138976,8.1642,8.1769,8.1514,8.1769,125182.8631
2007-07-10 09:50:00,25.67,25.75,25.65,25.73,330407.52351097175,8.1737,8.1992,8.1674,8.1928,330407.5235
2007-07-10 09:55:00,25.73,25.74,25.68,25.73,228213.16614420063,8.1928,8.196,8.1769,8.1928,228213.1661
2007-07-10 10:00:00,25.74,25.74,25.67,25.68,65621.73458725182,8.196,8.196,8.1737,8.1769,65621.7346
2007-07-10 10:05:00,25.68,25.71,25.68,25.71,106583.07210031348,8.1769,8.1865,8.1769,8.1865,106583.0721
2007-07-10 10:10:00,25.71,25.72,25.7,25.72,172204.80668756532,8.1865,8.1897,8.1833,8.1897,172204.8067
2007-07-10 10:15:00,25.72,25.72,25.64,25.65,107836.99059561128,8.1897,8.1897,8.1642,8.1674,107836.9906
2007-07-10 10:20:00,25.64,25.66,25.58,25.6,158620.6896551724,8.1642,8.1705,8.1451,8.1514,158620.6897
2007-07-10 10:25:00,25.6,25.6,25.57,25.58,102194.35736677116,8.1514,8.1514,8.1419,8.1451,102194.3574
2007-07-10 10:30:00,25.58,25.59,25.52,25.54,94670.84639498431,8.1451,8.1483,8.126,8.1323,94670.8464
2007-07-10 10:35:00,25.54,25.55,25.53,25.54,88610.24033437826,8.1323,8.1355,8.1292,8.1323,88610.2403
2007-07-10 10:40:00,25.55,25.56,25.52,25.53,95297.80564263322,8.1355,8.1387,8.126,8.1292,95297.8056
2007-07-10 10:45:00,25.53,25.56,25.52,25.52,111807.73249738768,8.1292,8.1387,8.126,8.126,111807.7325
2007-07-10 10:50:00,25.53,25.56,25.52,25.55,81504.70219435736,8.1292,8.1387,8.126,8.1355,81504.7022
2007-07-10 10:55:00,25.55,25.56,25.52,25.52,68547.54440961337,8.1355,8.1387,8.126,8.126,68547.5444
2007-07-10 11:00:00,25.53,25.56,25.52,25.55,96969.69696969696,8.1292,8.1387,8.126,8.1355,96969.697
2007-07-10 11:05:00,25.55,25.57,25.55,25.55,91327.06374085684,8.1355,8.1419,8.1355,8.1355,91327.0637
2007-07-10 11:10:00,25.56,25.59,25.55,25.56,105956.11285266458,8.1387,8.1483,8.1355,8.1387,105956.1129
2007-07-10 11:15:00,25.56,25.64,25.55,25.61,117659.35214211076,8.1387,8.1642,8.1355,8.1546,117659.3521
2007-07-10 11:20:00,25.6,25.61,25.56,25.56,42215.25600835946,8.1514,8.1546,8.1387,8.1387,42215.256
2007-07-10 11:25:00,25.56,25.57,25.55,25.55,67920.58516196447,8.1387,8.1419,8.1355,8.1355,67920.5852
2007-07-10 11:30:00,25.55,25.56,25.52,25.53,63322.88401253918,8.1355,8.1387,8.126,8.1292,63322.884
2007-07-10 11:35:00,25.53,25.54,25.51,25.52,60606.0606060606,8.1292,8.1323,8.1228,8.126,60606.0606
2007-07-10 11:40:00,25.52,25.52,25.49,25.49,84639.49843260187,8.126,8.126,8.1164,8.1164,84639.4984
2007-07-10 11:45:00,25.5,25.51,25.49,25.5,61233.01985370951,8.1196,8.1228,8.1164,8.1196,61233.0199
2007-07-10 11:50:00,25.5,25.51,25.49,25.51,87774.29467084639,8.1196,8.1228,8.1164,8.1228,87774.2947
2007-07-10 11:55:00,25.51,25.54,25.51,25.53,79205.85161964472,8.1228,8.1323,8.1228,8.1292,79205.8516
2007-07-10 12:00:00,25.53,25.56,25.53,25.56,54754.44096133751,8.1292,8.1387,8.1292,8.1387,54754.441
2007-07-10 12:05:00,25.56,25.56,25.55,25.55,60606.0606060606,8.1387,8.1387,8.1355,8.1355,60606.0606
2007-07-10 12:10:00,25.55,25.57,25.52,25.55,193939.39393939392,8.1355,8.1419,8.126,8.1355,193939.3939
2007-07-10 12:15:00,25.54,25.55,25.51,25.53,71264.36781609195,8.1323,8.1355,8.1228,8.1292,71264.3678
2007-07-10 12:20:00,25.53,25.55,25.53,25.53,66457.6802507837,8.1292,8.1355,8.1292,8.1292,66457.6803
2007-07-10 12:25:00,25.53,25.54,25.49,25.49,91745.03657262278,8.1292,8.1323,8.1164,8.1164,91745.0366
2007-07-10 12:30:00,25.5,25.53,25.49,25.53,129989.55067920584,8.1196,8.1292,8.1164,8.1292,129989.5507
2007-07-10 12:35:00,25.53,25.58,25.53,25.58,61024.03343782654,8.1292,8.1451,8.1292,8.1451,61024.0334
2007-07-10 12:40:00,25.59,25.59,25.58,25.59,56844.305120167184,8.1483,8.1483,8.1451,8.1483,56844.3051
2007-07-10 12:45:00,25.59,25.6,25.53,25.54,88192.26750261233,8.1483,8.1514,8.1292,8.1323,88192.2675
2007-07-10 12:50:00,25.54,25.54,25.52,25.53,46603.97074190177,8.1323,8.1323,8.126,8.1292,46603.9707
2007-07-10 12:55:00,25.53,25.57,25.53,25.56,46812.957157784746,8.1292,8.1419,8.1292,8.1387,46812.9572
2007-07-10 13:00:00,25.57,25.59,25.53,25.54,147962.38244514106,8.1419,8.1483,8.1292,8.1323,147962.3824
2007-07-10 13:05:00,25.53,25.53,25.48,25.48,96969.69696969696,8.1292,8.1292,8.1132,8.1132,96969.697
2007-07-10 13:10:00,25.49,25.57,25.49,25.56,112434.69174503656,8.1164,8.1419,8.1164,8.1387,112434.6917
2007-07-10 13:15:00,25.56,25.58,25.54,25.56,104284.22152560083,8.1387,8.1451,8.1323,8.1387,104284.2215
2007-07-10 13:20:00,25.56,25.56,25.46,25.49,150470.21943573668,8.1387,8.1387,8.1069,8.1164,150470.2194
2007-07-10 13:25:00,25.49,25.51,25.48,25.48,91536.0501567398,8.1164,8.1228,8.1132,8.1132,91536.0502
2007-07-10 13:30:00,25.49,25.5,25.45,25.5,96760.710553814,8.1164,8.1196,8.1037,8.1196,96760.7106
2007-07-10 13:35:00,25.5,25.56,25.49,25.55,136886.10240334377,8.1196,8.1387,8.1164,8.1355,136886.1024
2007-07-10 13:40:00,25.55,25.57,25.52,25.55,120794.14838035528,8.1355,8.1419,8.126,8.1355,120794.1484
2007-07-10 13:45:00,25.54,25.54,25.38,25.4,254545.45454545453,8.1323,8.1323,8.0814,8.0878,254545.4545
2007-07-10 13:50:00,25.4,25.41,25.37,25.38,152142.1107628004,8.0878,8.0909,8.0782,8.0814,152142.1108
2007-07-10 13:55:00,25.38,25.39,25.37,25.37,127690.7001044932,8.0814,8.0846,8.0782,8.0782,127690.7001
2007-07-10 14:00:00,25.37,25.45,25.36,25.44,294461.85997910134,8.0782,8.1037,8.075,8.1005,294461.86
2007-07-10 14:05:00,25.45,25.48,25.42,25.43,101567.39811912226,8.1037,8.1132,8.0941,8.0973,101567.3981
2007-07-10 14:10:00,25.43,25.43,25.37,25.37,129362.59143155694,8.0973,8.0973,8.0782,8.0782,129362.5914
2007-07-10 14:15:00,25.37,25.41,25.37,25.41,148798.32810867293,8.0782,8.0909,8.0782,8.0909,148798.3281
2007-07-10 14:20:00,25.41,25.41,25.37,25.38,68965.5172413793,8.0909,8.0909,8.0782,8.0814,68965.5172
2007-07-10 14:25:00,25.38,25.41,25.37,25.4,122257.05329153604,8.0814,8.0909,8.0782,8.0878,122257.0533
2007-07-10 14:30:00,25.4,25.42,25.39,25.41,86311.38975966562,8.0878,8.0941,8.0846,8.0909,86311.3898
2007-07-10 14:35:00,25.41,25.41,25.37,25.38,111389.75966562174,8.0909,8.0909,8.0782,8.0814,111389.7597
2007-07-10 14:40:00,25.37,25.37,25.35,25.36,86729.36259143155,8.0782,8.0782,8.0718,8.075,86729.3626
2007-07-10 14:45:00,25.35,25.37,25.31,25.32,173040.75235109718,8.0718,8.0782,8.0591,8.0623,173040.7524
2007-07-10 14:50:00,25.32,25.35,25.32,25.34,103448.27586206896,8.0623,8.0718,8.0623,8.0687,103448.2759
2007-07-10 14:55:00,25.34,25.35,25.3,25.31,81922.6750261233,8.0687,8.0718,8.0559,8.0591,81922.675
2007-07-10 15:00:00,25.31,25.36,25.31,25.32,195611.28526645768,8.0591,8.075,8.0591,8.0623,195611.2853
2007-07-10 15:05:00,25.32,25.33,25.28,25.32,161337.513061651,8.0623,8.0655,8.0496,8.0623,161337.5131
2007-07-10 15:10:00,25.31,25.33,25.26,25.28,154649.94775339603,8.0591,8.0655,8.0432,8.0496,154649.9478
2007-07-10 15:15:00,25.28,25.34,25.28,25.32,92789.9686520376,8.0496,8.0687,8.0496,8.0623,92789.9687
2007-07-10 15:20:00,25.32,25.35,25.31,25.34,307628.00417972833,8.0623,8.0718,8.0591,8.0687,307628.0042
2007-07-10 15:25:00,25.34,25.35,25.31,25.35,656426.3322884012,8.0687,8.0718,8.0591,8.0718,656426.3323
2007-07-10 15:30:00,25.35,25.35,25.29,25.32,219226.750261233,8.0718,8.0718,8.0527,8.0623,219226.7503
2007-07-10 15:35:00,25.32,25.33,25.31,25.31,142528.7356321839,8.0623,8.0655,8.0591,8.0591,142528.7356
2007-07-10 15:40:00,25.31,25.33,25.29,25.32,447021.94357366767,8.0591,8.0655,8.0527,8.0623,447021.9436
2007-07-10 15:45:00,25.32,25.36,25.29,25.35,379937.3040752351,8.0623,8.075,8.0527,8.0718,379937.3041
2007-07-10 15:50:00,25.35,25.4,25.35,25.37,349007.31452455587,8.0718,8.0878,8.0718,8.0782,349007.3145
2007-07-10 15:55:00,25.37,25.39,25.32,25.33,499686.5203761755,8.0782,8.0846,8.0623,8.0655,499686.5204
2007-07-11 09:30:00,25.3,25.32,25.21,25.22,264994.7753396029,8.1051,8.1115,8.0763,8.0795,264994.7753
2007-07-11 09:35:00,25.23,25.23,25.17,25.19,157366.7711598746,8.0827,8.0827,8.0635,8.0699,157366.7712
2007-07-11 09:40:00,25.2,25.23,25.2,25.22,344827.5862068965,8.0731,8.0827,8.0731,8.0795,344827.5862
2007-07-11 09:45:00,25.22,25.23,25.2,25.22,106374.08568443052,8.0795,8.0827,8.0731,8.0795,106374.0857
2007-07-11 09:50:00,25.22,25.23,25.16,25.16,100313.47962382445,8.0795,8.0827,8.0603,8.0603,100313.4796
2007-07-11 09:55:00,25.17,25.22,25.14,25.21,157366.7711598746,8.0635,8.0795,8.0539,8.0763,157366.7712
2007-07-11 10:00:00,25.2,25.24,25.17,25.24,338766.9801462905,8.0731,8.0859,8.0635,8.0859,338766.9801
2007-07-11 10:05:00,25.24,25.26,25.22,25.26,128317.6593521421,8.0859,8.0923,8.0795,8.0923,128317.6594
2007-07-11 10:10:00,25.26,25.26,25.22,25.24,165935.2142110763,8.0923,8.0923,8.0795,8.0859,165935.2142
2007-07-11 10:15:00,25.24,25.3,25.22,25.24,160083.5945663532,8.0859,8.1051,8.0795,8.0859,160083.5946
2007-07-11 10:20:00,25.24,25.26,25.23,25.26,100731.45245559038,8.0859,8.0923,8.0827,8.0923,100731.4525
2007-07-11 10:25:00,25.26,25.26,25.22,25.24,117868.33855799372,8.0923,8.0923,8.0795,8.0859,117868.3386
2007-07-11 10:30:00,25.24,25.24,25.18,25.18,170741.90177638453,8.0859,8.0859,8.0667,8.0667,170741.9018
2007-07-11 10:35:00,25.18,25.2,25.16,25.18,91745.03657262278,8.0667,8.0731,8.0603,8.0667,91745.0366
2007-07-11 10:40:00,25.18,25.26,25.18,25.25,137513.0616509927,8.0667,8.0923,8.0667,8.0891,137513.0617
2007-07-11 10:45:00,25.25,25.26,25.22,25.24,80041.7972831766,8.0891,8.0923,8.0795,8.0859,80041.7973
2007-07-11 10:50:00,25.24,25.26,25.23,25.26,74190.1776384535,8.0859,8.0923,8.0827,8.0923,74190.1776
2007-07-11 10:55:00,25.26,25.29,25.26,25.29,137095.08881922674,8.0923,8.1019,8.0923,8.1019,137095.0888
2007-07-11 11:00:00,25.29,25.31,25.28,25.31,236990.59561128527,8.1019,8.1083,8.0987,8.1083,236990.5956
2007-07-11 11:05:00,25.31,25.31,25.3,25.31,172831.7659352142,8.1083,8.1083,8.1051,8.1083,172831.7659
2007-07-11 11:10:00,25.31,25.31,25.23,25.29,537931.0344827586,8.1083,8.1083,8.0827,8.1019,537931.0345
2007-07-11 11:15:00,25.29,25.32,25.28,25.31,184535.0052246604,8.1019,8.1115,8.0987,8.1083,184535.0052
2007-07-11 11:20:00,25.31,25.34,25.31,25.33,85893.41692789969,8.1083,8.1179,8.1083,8.1147,85893.4169
2007-07-11 11:25:00,25.34,25.34,25.32,25.33,838244.5141065831,8.1179,8.1179,8.1115,8.1147,838244.5141
2007-07-11 11:30:00,25.33,25.35,25.32,25.34,253918.49529780564,8.1147,8.1211,8.1115,8.1179,253918.4953
2007-07-11 11:35:00,25.34,25.36,25.34,25.36,123510.97178683383,8.1179,8.1243,8.1179,8.1243,123510.9718
2007-07-11 11:40:00,25.37,25.38,25.34,25.38,587878.7878787878,8.1275,8.1308,8.1179,8.1308,587878.7879
2007-07-11 11:45:00,25.39,25.4,25.38,25.4,88192.26750261233,8.134,8.1372,8.1308,8.1372,88192.2675
2007-07-11 11:50:00,25.4,25.4,25.37,25.37,62068.96551724138,8.1372,8.1372,8.1275,8.1275,62068.9655
2007-07-11 11:55:00,25.37,25.37,25.36,25.37,86729.36259143155,8.1275,8.1275,8.1243,8.1275,86729.3626
2007-07-11 12:00:00,25.37,25.4,25.36,25.39,203970.7419017764,8.1275,8.1372,8.1243,8.134,203970.7419
2007-07-11 12:05:00,25.39,25.4,25.35,25.35,116823.4064785789,8.134,8.1372,8.1211,8.1211,116823.4065
2007-07-11 12:10:00,25.35,25.39,25.35,25.39,106165.09926854754,8.1211,8.134,8.1211,8.134,106165.0993
2007-07-11 12:15:00,25.38,25.43,25.38,25.43,168443.0512016719,8.1308,8.1468,8.1308,8.1468,168443.0512
2007-07-11 12:20:00,25.43,25.44,25.42,25.44,101567.39811912226,8.1468,8.15,8.1436,8.15,101567.3981
2007-07-11 12:25:00,25.44,25.45,25.43,25.45,62486.93834900732,8.15,8.1532,8.1468,8.1532,62486.9383
2007-07-11 12:30:00,25.45,25.48,25.44,25.47,147544.40961337512,8.1532,8.1628,8.15,8.1596,147544.4096
2007-07-11 12:35:00,25.47,25.5,25.47,25.5,60815.04702194357,8.1596,8.1692,8.1596,8.1692,60815.047
2007-07-11 12:40:00,25.49,25.51,25.48,25.48,133542.3197492163,8.166,8.1724,8.1628,8.1628,133542.3197
2007-07-11 12:45:00,25.48,25.5,25.45,25.49,145454.54545454544,8.1628,8.1692,8.1532,8.166,145454.5455
2007-07-11 12:50:00,25.5,25.5,25.48,25.48,342946.70846394985,8.1692,8.1692,8.1628,8.1628,342946.7085
2007-07-11 12:55:00,25.48,25.49,25.48,25.48,221316.6144200627,8.1628,8.166,8.1628,8.1628,221316.6144
2007-07-11 13:00:00,25.48,25.48,25.47,25.48,246603.97074190172,8.1628,8.1628,8.1596,8.1628,246603.9707
2007-07-11 13:05:00,25.48,25.49,25.48,25.49,115569.48798328108,8.1628,8.166,8.1628,8.166,115569.488
2007-07-11 13:10:00,25.49,25.5,25.47,25.48,184535.0052246604,8.166,8.1692,8.1596,8.1628,184535.0052
2007-07-11 13:15:00,25.48,25.48,25.47,25.47,70010.44932079414,8.1628,8.1628,8.1596,8.1596,70010.4493
2007-07-11 13:20:00,25.46,25.47,25.46,25.46,47230.92998955068,8.1564,8.1596,8.1564,8.1564,47230.93
2007-07-11 13:25:00,25.46,25.46,25.44,25.46,60815.04702194357,8.1564,8.1564,8.15,8.1564,60815.047
2007-07-11 13:30:00,25.46,25.48,25.46,25.47,55172.41379310345,8.1564,8.1628,8.1564,8.1596,55172.4138
2007-07-11 13:35:00,25.47,25.48,25.46,25.48,139184.95297805642,8.1596,8.1628,8.1564,8.1628,139184.953
2007-07-11 13:40:00,25.48,25.48,25.47,25.48,166353.1870428422,8.1628,8.1628,8.1596,8.1628,166353.187
2007-07-11 13:45:00,25.48,25.5,25.48,25.5,137931.0344827586,8.1628,8.1692,8.1628,8.1692,137931.0345
2007-07-11 13:50:00,25.49,25.5,25.45,25.46,151306.16509926855,8.166,8.1692,8.1532,8.1564,151306.1651
2007-07-11 13:55:00,25.46,25.47,25.45,25.46,106583.07210031348,8.1564,8.1596,8.1532,8.1564,106583.0721
2007-07-11 14:00:00,25.45,25.48,25.44,25.47,109090.90909090907,8.1532,8.1628,8.15,8.1596,109090.9091
2007-07-11 14:05:00,25.47,25.47,25.42,25.44,118286.31138975966,8.1596,8.1596,8.1436,8.15,118286.3114
2007-07-11 14:10:00,25.44,25.48,25.43,25.48,75235.10971786834,8.15,8.1628,8.1468,8.1628,75235.1097
2007-07-11 14:15:00,25.48,25.49,25.45,25.48,165517.24137931035,8.1628,8.166,8.1532,8.1628,165517.2414
2007-07-11 14:20:00,25.48,25.48,25.46,25.47,96760.710553814,8.1628,8.1628,8.1564,8.1596,96760.7106
2007-07-11 14:25:00,25.47,25.47,25.44,25.45,181818.18181818185,8.1596,8.1596,8.15,8.1532,181818.1818
2007-07-11 14:30:00,25.45,25.46,25.4,25.42,91954.02298850576,8.1532,8.1564,8.1372,8.1436,91954.023
2007-07-11 14:35:00,25.42,25.45,25.42,25.44,48275.86206896552,8.1436,8.1532,8.1436,8.15,48275.8621
2007-07-11 14:40:00,25.44,25.44,25.37,25.38,119749.21630094045,8.15,8.15,8.1275,8.1308,119749.2163
2007-07-11 14:45:00,25.38,25.39,25.37,25.37,306374.0856844305,8.1308,8.134,8.1275,8.1275,306374.0857
2007-07-11 14:50:00,25.37,25.4,25.34,25.34,160710.55381400208,8.1275,8.1372,8.1179,8.1179,160710.5538
2007-07-11 14:55:00,25.34,25.37,25.34,25.35,238871.473354232,8.1179,8.1275,8.1179,8.1211,238871.4734
2007-07-11 15:00:00,25.35,25.38,25.34,25.38,99268.5475444096,8.1211,8.1308,8.1179,8.1308,99268.5475
2007-07-11 15:05:00,25.38,25.41,25.37,25.4,98641.5882967607,8.1308,8.1404,8.1275,8.1372,98641.5883
2007-07-11 15:10:00,25.4,25.42,25.39,25.41,85266.45768025078,8.1372,8.1436,8.134,8.1404,85266.4577
2007-07-11 15:15:00,25.41,25.44,25.39,25.44,129989.55067920584,8.1404,8.15,8.134,8.15,129989.5507
2007-07-11 15:20:00,25.44,25.44,25.4,25.41,99895.50679205851,8.15,8.15,8.1372,8.1404,99895.5068
2007-07-11 15:25:00,25.41,25.45,25.41,25.45,115987.46081504702,8.1404,8.1532,8.1404,8.1532,115987.4608
2007-07-11 15:30:00,25.45,25.46,25.43,25.45,363009.4043887147,8.1532,8.1564,8.1468,8.1532,363009.4044
2007-07-11 15:35:00,25.45,25.47,25.43,25.45,177847.43991640542,8.1532,8.1596,8.1468,8.1532,177847.4399
2007-07-11 15:40:00,25.44,25.46,25.44,25.45,164890.28213166143,8.15,8.1564,8.15,8.1532,164890.2821
2007-07-11 15:45:00,25.46,25.46,25.43,25.44,148589.34169278995,8.1564,8.1564,8.1468,8.15,148589.3417
2007-07-11 15:50:00,25.44,25.46,25.43,25.44,585997.9101358411,8.15,8.1564,8.1468,8.15,585997.9101
2007-07-11 15:55:00,25.44,25.47,25.43,25.46,498432.60188087774,8.15,8.1596,8.1468,8.1564,498432.6019
2007-07-12 09:30:00,24.83,25.48,24.83,25.48,1323719.958202717,7.9546,8.1628,7.9546,8.1628,1323719.9582
2007-07-12 09:35:00,25.5,25.67,24.98,25.39,1836990.5956112847,8.1692,8.2237,8.0026,8.134,1836990.5956
2007-07-12 09:40:00,25.4,25.46,25.34,25.4,865621.7345872518,8.1372,8.1564,8.1179,8.1372,865621.7346
2007-07-12 09:45:00,25.4,25.44,25.36,25.38,692580.9822361546,8.1372,8.15,8.1243,8.1308,692580.9822
2007-07-12 09:50:00,25.37,25.39,25.35,25.37,419644.72309299896,8.1275,8.134,8.1211,8.1275,419644.7231
2007-07-12 09:55:00,25.37,25.39,25.35,25.37,1243051.2016718914,8.1275,8.134,8.1211,8.1275,1243051.2017
2007-07-12 10:00:00,25.37,25.37,25.34,25.34,316823.40647857887,8.1275,8.1275,8.1179,8.1179,316823.4065
2007-07-12 10:05:00,25.35,25.4,25.32,25.36,898850.5747126436,8.1211,8.1372,8.1115,8.1243,898850.5747
2007-07-12 10:10:00,25.37,25.39,25.37,25.38,177011.49425287356,8.1275,8.134,8.1275,8.1308,177011.4943
2007-07-12 10:15:00,25.38,25.41,25.38,25.4,299686.5203761755,8.1308,8.1404,8.1308,8.1372,299686.5204
2007-07-12 10:20:00,25.4,25.42,25.36,25.36,3238662.486938349,8.1372,8.1436,8.1243,8.1243,3238662.4869
2007-07-12 10:25:00,25.37,25.41,25.36,25.41,335214.21107628004,8.1275,8.1404,8.1243,8.1404,335214.2111
2007-07-12 10:30:00,25.41,25.42,25.39,25.41,342319.7492163009,8.1404,8.1436,8.134,8.1404,342319.7492
2007-07-12 10:35:00,25.41,25.41,25.37,25.4,252246.60397074188,8.1404,8.1404,8.1275,8.1372,252246.604
2007-07-12 10:40:00,25.4,25.4,25.39,25.4,109508.88192267502,8.1372,8.1372,8.134,8.1372,109508.8819
2007-07-12 10:45:00,25.4,25.41,25.38,25.41,503030.30303030304,8.1372,8.1404,8.1308,8.1404,503030.303
2007-07-12 10:50:00,25.41,25.41,25.39,25.41,165099.2685475444,8.1404,8.1404,8.134,8.1404,165099.2685
2007-07-12 10:55:00,25.4,25.41,25.39,25.39,80041.7972831766,8.1372,8.1404,8.134,8.134,80041.7973
2007-07-12 11:00:00,25.39,25.4,25.38,25.38,165935.2142110763,8.134,8.1372,8.1308,8.1308,165935.2142
2007-07-12 11:05:00,25.38,25.4,25.38,25.39,220898.6415882968,8.1308,8.1372,8.1308,8.134,220898.6416
2007-07-12 11:10:00,25.39,25.39,25.38,25.39,140856.84430512018,8.134,8.134,8.1308,8.134,140856.8443
2007-07-12 11:15:00,25.39,25.39,25.38,25.39,243469.17450365727,8.134,8.134,8.1308,8.134,243469.1745
2007-07-12 11:20:00,25.39,25.41,25.38,25.4,1167398.119122257,8.134,8.1404,8.1308,8.1372,1167398.1191
2007-07-12 11:25:00,25.4,25.4,25.39,25.4,122048.06687565308,8.1372,8.1372,8.134,8.1372,122048.0669
2007-07-12 11:30:00,25.4,25.46,25.4,25.41,247439.91640543364,8.1372,8.1564,8.1372,8.1404,247439.9164
2007-07-12 11:35:00,25.42,25.43,25.4,25.42,318495.29780564265,8.1436,8.1468,8.1372,8.1436,318495.2978
2007-07-12 11:40:00,25.42,25.43,25.41,25.42,301149.4252873563,8.1436,8.1468,8.1404,8.1436,301149.4253
2007-07-12 11:45:00,25.42,25.43,25.42,25.42,229049.1118077325,8.1436,8.1468,8.1436,8.1436,229049.1118
2007-07-12 11:50:00,25.42,25.47,25.42,25.46,103866.2486938349,8.1436,8.1596,8.1436,8.1564,103866.2487
2007-07-12 11:55:00,25.46,25.48,25.44,25.44,124555.90386624869,8.1564,8.1628,8.15,8.15,124555.9039
2007-07-12 12:00:00,25.44,25.46,25.44,25.45,153605.0156739812,8.15,8.1564,8.15,8.1532,153605.0157
2007-07-12 12:05:00,25.46,25.46,25.44,25.45,161337.513061651,8.1564,8.1564,8.15,8.1532,161337.5131
2007-07-12 12:10:00,25.45,25.47,25.45,25.46,215047.0219435737,8.1532,8.1596,8.1532,8.1564,215047.0219
2007-07-12 12:15:00,25.46,25.47,25.45,25.46,157993.73040752352,8.1564,8.1596,8.1532,8.1564,157993.7304
2007-07-12 12:20:00,25.45,25.46,25.45,25.45,324137.9310344827,8.1532,8.1564,8.1532,8.1532,324137.931
2007-07-12 12:25:00,25.45,25.48,25.45,25.48,140438.87147335423,8.1532,8.1628,8.1532,8.1628,140438.8715
2007-07-12 12:30:00,25.48,25.48,25.46,25.46,163009.40438871473,8.1628,8.1628,8.1564,8.1564,163009.4044
2007-07-12 12:35:00,25.46,25.46,25.45,25.45,105956.11285266458,8.1564,8.1564,8.1532,8.1532,105956.1129
2007-07-12 12:40:00,25.46,25.47,25.45,25.46,161337.513061651,8.1564,8.1596,8.1532,8.1564,161337.5131
2007-07-12 12:45:00,25.46,25.47,25.45,25.46,172413.79310344826,8.1564,8.1596,8.1532,8.1564,172413.7931
2007-07-12 12:50:00,25.46,25.47,25.45,25.46,333124.3469174504,8.1564,8.1596,8.1532,8.1564,333124.3469
2007-07-12 12:55:00,25.46,25.48,25.45,25.45,331243.46917450364,8.1564,8.1628,8.1532,8.1532,331243.4692
2007-07-12 13:00:00,25.46,25.46,25.45,25.45,68965.5172413793,8.1564,8.1564,8.1532,8.1532,68965.5172
2007-07-12 13:05:00,25.45,25.46,25.45,25.46,83176.5935214211,8.1532,8.1564,8.1532,8.1564,83176.5935
2007-07-12 13:10:00,25.46,25.46,25.45,25.45,164263.32288401254,8.1564,8.1564,8.1532,8.1532,164263.3229
2007-07-12 13:15:00,25.46,25.47,25.44,25.45,142110.76280041796,8.1564,8.1596,8.15,8.1532,142110.7628
2007-07-12 13:20:00,25.45,25.46,25.45,25.46,82967.60710553813,8.1532,8.1564,8.1532,8.1564,82967.6071
2007-07-12 13:25:00,25.46,25.47,25.46,25.47,91327.06374085684,8.1564,8.1596,8.1564,8.1596,91327.0637
2007-07-12 13:30:00,25.46,25.48,25.46,25.47,75235.10971786834,8.1564,8.1628,8.1564,8.1596,75235.1097
2007-07-12 13:35:00,25.47,25.47,25.45,25.46,78369.90595611285,8.1596,8.1596,8.1532,8.1564,78369.906
2007-07-12 13:40:00,25.45,25.48,25.45,25.47,82967.60710553813,8.1532,8.1628,8.1532,8.1596,82967.6071
2007-07-12 13:45:00,25.48,25.48,25.45,25.47,135214.21107628004,8.1628,8.1628,8.1532,8.1596,135214.2111
2007-07-12 13:50:00,25.48,25.48,25.47,25.48,147126.4367816092,8.1628,8.1628,8.1596,8.1628,147126.4368
2007-07-12 13:55:00,25.48,25.48,25.45,25.46,111807.73249738768,8.1628,8.1628,8.1532,8.1564,111807.7325
2007-07-12 14:00:00,25.46,25.51,25.46,25.49,114315.56948798327,8.1564,8.1724,8.1564,8.166,114315.5695
2007-07-12 14:05:00,25.49,25.51,25.48,25.5,123928.94461859978,8.166,8.1724,8.1628,8.1692,123928.9446
2007-07-12 14:10:00,25.5,25.5,25.48,25.48,56426.33228840125,8.1692,8.1692,8.1628,8.1628,56426.3323
2007-07-12 14:15:00,25.48,25.49,25.46,25.47,78160.91954022988,8.1628,8.166,8.1564,8.1596,78160.9195
2007-07-12 14:20:00,25.47,25.5,25.46,25.5,53500.52246603971,8.1596,8.1692,8.1564,8.1692,53500.5225
2007-07-12 14:25:00,25.5,25.5,25.48,25.5,142528.7356321839,8.1692,8.1692,8.1628,8.1692,142528.7356
2007-07-12 14:30:00,25.5,25.5,25.49,25.5,80459.77011494253,8.1692,8.1692,8.166,8.1692,80459.7701
2007-07-12 14:35:00,25.5,25.5,25.49,25.5,96551.72413793104,8.1692,8.1692,8.166,8.1692,96551.7241
2007-07-12 14:40:00,25.49,25.5,25.48,25.49,132497.38766980145,8.166,8.1692,8.1628,8.166,132497.3877
2007-07-12 14:45:00,25.49,25.5,25.48,25.49,78160.91954022988,8.166,8.1692,8.1628,8.166,78160.9195
2007-07-12 14:50:00,25.49,25.5,25.46,25.47,203134.7962382445,8.166,8.1692,8.1564,8.1596,203134.7962
2007-07-12 14:55:00,25.46,25.5,25.46,25.48,125182.8631138976,8.1564,8.1692,8.1564,8.1628,125182.8631
2007-07-12 15:00:00,25.48,25.49,25.46,25.49,635527.6907001045,8.1628,8.166,8.1564,8.166,635527.6907
2007-07-12 15:05:00,25.49,25.51,25.49,25.51,766562.1734587252,8.166,8.1724,8.166,8.1724,766562.1735
2007-07-12 15:10:00,25.51,25.59,25.5,25.59,213793.10344827583,8.1724,8.198,8.1692,8.198,213793.1034
2007-07-12 15:15:00,25.59,25.63,25.59,25.61,193521.421107628,8.198,8.2108,8.198,8.2044,193521.4211
2007-07-12 15:20:00,25.61,25.63,25.6,25.61,146081.50470219436,8.2044,8.2108,8.2012,8.2044,146081.5047
2007-07-12 15:25:00,25.61,25.61,25.57,25.59,222570.5329153605,8.2044,8.2044,8.1916,8.198,222570.5329
2007-07-12 15:30:00,25.6,25.65,25.59,25.63,258098.223615465,8.2012,8.2172,8.198,8.2108,258098.2236
2007-07-12 15:35:00,25.63,25.72,25.63,25.71,347335.42319749214,8.2108,8.2397,8.2108,8.2365,347335.4232
2007-07-12 15:40:00,25.71,25.77,25.71,25.74,357157.7847439916,8.2365,8.2557,8.2365,8.2461,357157.7847
2007-07-12 15:45:00,25.74,25.77,25.74,25.77,319958.2027168234,8.2461,8.2557,8.2461,8.2557,319958.2027
2007-07-12 15:50:00,25.76,25.78,25.71,25.72,394775.3396029258,8.2525,8.2589,8.2365,8.2397,394775.3396
2007-07-12 15:55:00,25.71,25.72,25.66,25.72,933333.3333333333,8.2365,8.2397,8.2205,8.2397,933333.3333
2007-07-13 09:30:00,25.62,25.7,25.51,25.6,453709.5088819226,8.2076,8.2333,8.1724,8.2012,453709.5089
2007-07-13 09:35:00,25.6,25.67,25.56,25.62,263113.8975966562,8.2012,8.2237,8.1884,8.2076,263113.8976
2007-07-13 09:40:00,25.62,25.63,25.58,25.58,188923.7199582027,8.2076,8.2108,8.1948,8.1948,188923.72
2007-07-13 09:45:00,25.58,25.59,25.5,25.57,148589.34169278995,8.1948,8.198,8.1692,8.1916,148589.3417
2007-07-13 09:50:00,25.57,25.6,25.56,25.59,147544.40961337512,8.1916,8.2012,8.1884,8.198,147544.4096
2007-07-13 09:55:00,25.59,25.59,25.54,25.55,79832.81086729362,8.198,8.198,8.182,8.1852,79832.8109
2007-07-13 10:00:00,25.56,25.58,25.53,25.53,234064.7857889237,8.1884,8.1948,8.1788,8.1788,234064.7858
2007-07-13 10:05:00,25.53,25.55,25.5,25.51,149007.3145245559,8.1788,8.1852,8.1692,8.1724,149007.3145
2007-07-13 10:10:00,25.51,25.56,25.48,25.49,128735.63218390803,8.1724,8.1884,8.1628,8.166,128735.6322
2007-07-13 10:15:00,25.5,25.52,25.48,25.49,65830.7210031348,8.1692,8.1756,8.1628,8.166,65830.721
2007-07-13 10:20:00,25.49,25.54,25.49,25.53,54127.481713688605,8.166,8.182,8.166,8.1788,54127.4817
2007-07-13 10:25:00,25.53,25.55,25.53,25.55,40961.33751306165,8.1788,8.1852,8.1788,8.1852,40961.3375
2007-07-13 10:30:00,25.55,25.58,25.55,25.57,66875.65308254963,8.1852,8.1948,8.1852,8.1916,66875.6531
2007-07-13 10:35:00,25.58,25.58,25.56,25.58,82131.66144200627,8.1948,8.1948,8.1884,8.1948,82131.6614
2007-07-13 10:40:00,25.59,25.61,25.59,25.61,87774.29467084639,8.198,8.2044,8.198,8.2044,87774.2947
2007-07-13 10:45:00,25.61,25.68,25.58,25.67,154440.96133751306,8.2044,8.2269,8.1948,8.2237,154440.9613
2007-07-13 10:50:00,25.67,25.69,25.65,25.69,130825.49634273772,8.2237,8.2301,8.2172,8.2301,130825.4963
2007-07-13 10:55:00,25.68,25.72,25.67,25.71,55381.400208986415,8.2269,8.2397,8.2237,8.2365,55381.4002
2007-07-13 11:00:00,25.71,25.72,25.69,25.7,49320.79414838035,8.2365,8.2397,8.2301,8.2333,49320.7941
2007-07-13 11:05:00,25.71,25.71,25.67,25.68,47230.92998955068,8.2365,8.2365,8.2237,8.2269,47230.93
2007-07-13 11:10:00,25.67,25.71,25.65,25.66,107836.99059561128,8.2237,8.2365,8.2172,8.2205,107836.9906
2007-07-13 11:15:00,25.66,25.66,25.61,25.63,72309.29989550679,8.2205,8.2205,8.2044,8.2108,72309.2999
2007-07-13 11:20:00,25.63,25.67,25.63,25.66,118077.32497387668,8.2108,8.2237,8.2108,8.2205,118077.325
2007-07-13 11:25:00,25.66,25.66,25.64,25.65,104911.18077324974,8.2205,8.2205,8.214,8.2172,104911.1808
2007-07-13 11:30:00,25.64,25.65,25.59,25.61,111598.7460815047,8.214,8.2172,8.198,8.2044,111598.7461
2007-07-13 11:35:00,25.6,25.61,25.57,25.57,159038.66248693835,8.2012,8.2044,8.1916,8.1916,159038.6625
2007-07-13 11:40:00,25.57,25.58,25.55,25.56,40543.36468129572,8.1916,8.1948,8.1852,8.1884,40543.3647
2007-07-13 11:45:00,25.55,25.56,25.55,25.56,24869.383490073145,8.1852,8.1884,8.1852,8.1884,24869.3835
2007-07-13 11:50:00,25.56,25.58,25.55,25.58,83385.57993730408,8.1884,8.1948,8.1852,8.1948,83385.5799
2007-07-13 11:55:00,25.58,25.58,25.55,25.56,77324.97387669802,8.1948,8.1948,8.1852,8.1884,77324.9739
2007-07-13 12:00:00,25.55,25.56,25.54,25.56,74817.1368861024,8.1852,8.1884,8.182,8.1884,74817.1369
2007-07-13 12:05:00,25.55,25.57,25.55,25.57,28840.125391849528,8.1852,8.1916,8.1852,8.1916,28840.1254
2007-07-13 12:10:00,25.57,25.59,25.57,25.59,41170.32392894461,8.1916,8.198,8.1916,8.198,41170.3239
2007-07-13 12:15:00,25.59,25.6,25.59,25.6,52873.5632183908,8.198,8.2012,8.198,8.2012,52873.5632
2007-07-13 12:20:00,25.59,25.61,25.59,25.61,88819.22675026122,8.198,8.2044,8.198,8.2044,88819.2268
2007-07-13 12:25:00,25.61,25.65,25.61,25.64,35109.71786833856,8.2044,8.2172,8.2044,8.214,35109.7179
2007-07-13 12:30:00,25.64,25.65,25.64,25.64,32810.86729362591,8.214,8.2172,8.214,8.214,32810.8673
2007-07-13 12:35:00,25.64,25.64,25.62,25.63,82549.6342737722,8.214,8.214,8.2076,8.2108,82549.6343
2007-07-13 12:40:00,25.64,25.64,25.61,25.61,76280.04179728318,8.214,8.214,8.2044,8.2044,76280.0418
2007-07-13 12:45:00,25.61,25.63,25.61,25.62,54545.454545454544,8.2044,8.2108,8.2044,8.2076,54545.4545
2007-07-13 12:50:00,25.61,25.62,25.59,25.59,62695.92476489028,8.2044,8.2076,8.198,8.198,62695.9248
2007-07-13 12:55:00,25.59,25.63,25.59,25.61,61233.01985370951,8.198,8.2108,8.198,8.2044,61233.0199
2007-07-13 13:00:00,25.61,25.62,25.6,25.6,72518.28631138976,8.2044,8.2076,8.2012,8.2012,72518.2863
2007-07-13 13:05:00,25.6,25.6,25.58,25.58,89237.19958202717,8.2012,8.2012,8.1948,8.1948,89237.1996
2007-07-13 13:10:00,25.58,25.58,25.57,25.57,51619.644723093,8.1948,8.1948,8.1916,8.1916,51619.6447
2007-07-13 13:15:00,25.57,25.58,25.56,25.56,90909.09090909093,8.1916,8.1948,8.1884,8.1884,90909.0909
2007-07-13 13:20:00,25.56,25.59,25.56,25.59,77533.96029258097,8.1884,8.198,8.1884,8.198,77533.9603
2007-07-13 13:25:00,25.6,25.6,25.57,25.57,53291.53605015674,8.2012,8.2012,8.1916,8.1916,53291.5361
2007-07-13 13:30:00,25.57,25.57,25.54,25.57,76071.0553814002,8.1916,8.1916,8.182,8.1916,76071.0554
2007-07-13 13:35:00,25.57,25.59,25.57,25.58,64367.81609195402,8.1916,8.198,8.1916,8.1948,64367.8161
2007-07-13 13:40:00,25.58,25.62,25.57,25.62,124555.90386624869,8.1948,8.2076,8.1916,8.2076,124555.9039
2007-07-13 13:45:00,25.62,25.64,25.6,25.64,59770.11494252874,8.2076,8.214,8.2012,8.214,59770.1149
2007-07-13 13:50:00,25.63,25.63,25.57,25.57,58725.18286311389,8.2108,8.2108,8.1916,8.1916,58725.1829
2007-07-13 13:55:00,25.58,25.59,25.57,25.58,192058.5161964472,8.1948,8.198,8.1916,8.1948,192058.5162
2007-07-13 14:00:00,25.58,25.59,25.56,25.57,126645.76802507836,8.1948,8.198,8.1884,8.1916,126645.768
2007-07-13 14:05:00,25.57,25.58,25.56,25.57,58725.18286311389,8.1916,8.1948,8.1884,8.1916,58725.1829
2007-07-13 14:10:00,25.57,25.59,25.56,25.56,88610.24033437826,8.1916,8.198,8.1884,8.1884,88610.2403
2007-07-13 14:15:00,25.57,25.58,25.55,25.55,240125.39184952973,8.1916,8.1948,8.1852,8.1852,240125.3918
2007-07-13 14:20:00,25.55,25.56,25.55,25.55,56844.305120167184,8.1852,8.1884,8.1852,8.1852,56844.3051
2007-07-13 14:25:00,25.55,25.55,25.53,25.53,88819.22675026122,8.1852,8.1852,8.1788,8.1788,88819.2268
2007-07-13 14:30:00,25.53,25.54,25.51,25.53,139393.9393939394,8.1788,8.182,8.1724,8.1788,139393.9394
2007-07-13 14:35:00,25.53,25.54,25.51,25.52,101567.39811912226,8.1788,8.182,8.1724,8.1756,101567.3981
2007-07-13 14:40:00,25.51,25.55,25.51,25.54,144200.62695924763,8.1724,8.1852,8.1724,8.182,144200.627
2007-07-13 14:45:00,25.54,25.55,25.51,25.52,128526.64576802508,8.182,8.1852,8.1724,8.1756,128526.6458
2007-07-13 14:50:00,25.52,25.55,25.51,25.53,111180.77324973876,8.1756,8.1852,8.1724,8.1788,111180.7732
2007-07-13 14:55:00,25.53,25.53,25.51,25.53,116196.44723093,8.1788,8.1788,8.1724,8.1788,116196.4472
2007-07-13 15:00:00,25.52,25.53,25.51,25.52,155067.92058516195,8.1756,8.1788,8.1724,8.1756,155067.9206
2007-07-13 15:05:00,25.52,25.54,25.51,25.53,178683.3855799373,8.1756,8.182,8.1724,8.1788,178683.3856
2007-07-13 15:10:00,25.52,25.52,25.51,25.51,191640.5433646813,8.1756,8.1756,8.1724,8.1724,191640.5434
2007-07-13 15:15:00,25.51,25.55,25.51,25.51,158202.71682340646,8.1724,8.1852,8.1724,8.1724,158202.7168
2007-07-13 15:20:00,25.52,25.53,25.5,25.5,130198.53709508882,8.1756,8.1788,8.1692,8.1692,130198.5371
2007-07-13 15:25:00,25.5,25.5,25.48,25.48,321839.0804597701,8.1692,8.1692,8.1628,8.1628,321839.0805
2007-07-13 15:30:00,25.48,25.49,25.48,25.49,509299.89550679206,8.1628,8.166,8.1628,8.166,509299.8955
2007-07-13 15:35:00,25.49,25.52,25.48,25.51,141065.83072100312,8.166,8.1756,8.1628,8.1724,141065.8307
2007-07-13 15:40:00,25.51,25.54,25.51,25.52,265830.7210031348,8.1724,8.182,8.1724,8.1756,265830.721
2007-07-13 15:45:00,25.52,25.53,25.49,25.49,236781.6091954023,8.1756,8.1788,8.166,8.166,236781.6092
2007-07-13 15:50:00,25.49,25.5,25.48,25.48,221943.5736677116,8.166,8.1692,8.1628,8.1628,221943.5737
2007-07-13 15:55:00,25.48,25.49,25.47,25.47,503239.289446186,8.1628,8.166,8.1596,8.1596,503239.2894
2007-07-16 09:30:00,25.48,25.51,25.43,25.48,321630.0940438872,8.1628,8.1724,8.1468,8.1628,321630.094
2007-07-16 09:35:00,25.48,25.49,25.46,25.48,263531.8704284221,8.1628,8.166,8.1564,8.1628,263531.8704
2007-07-16 09:40:00,25.48,25.48,25.45,25.48,267711.5987460815,8.1628,8.1628,8.1532,8.1628,267711.5987
2007-07-16 09:45:00,25.48,25.57,25.47,25.53,319958.2027168234,8.1628,8.1916,8.1596,8.1788,319958.2027
2007-07-16 09:50:00,25.54,25.57,25.48,25.53,308881.9226750261,8.182,8.1916,8.1628,8.1788,308881.9227
2007-07-16 09:55:00,25.53,25.56,25.53,25.55,152769.07001044933,8.1788,8.1884,8.1788,8.1852,152769.07
2007-07-16 10:00:00,25.55,25.56,25.54,25.55,63322.88401253918,8.1852,8.1884,8.182,8.1852,63322.884
2007-07-16 10:05:00,25.56,25.59,25.55,25.59,213375.1306165099,8.1884,8.198,8.1852,8.198,213375.1306
2007-07-16 10:10:00,25.58,25.59,25.55,25.58,222152.5600835945,8.1948,8.198,8.1852,8.1948,222152.5601
2007-07-16 10:15:00,25.57,25.58,25.57,25.57,100731.45245559038,8.1916,8.1948,8.1916,8.1916,100731.4525
2007-07-16 10:20:00,25.57,25.58,25.54,25.55,76698.01462904911,8.1916,8.1948,8.182,8.1852,76698.0146
2007-07-16 10:25:00,25.55,25.57,25.54,25.56,112225.7053291536,8.1852,8.1916,8.182,8.1884,112225.7053
2007-07-16 10:30:00,25.56,25.59,25.56,25.58,91745.03657262278,8.1884,8.198,8.1884,8.1948,91745.0366
2007-07-16 10:35:00,25.58,25.6,25.56,25.59,85475.44409613375,8.1948,8.2012,8.1884,8.198,85475.4441
2007-07-16 10:40:00,25.59,25.6,25.57,25.58,256217.3458725183,8.198,8.2012,8.1916,8.1948,256217.3459
2007-07-16 10:45:00,25.58,25.6,25.56,25.59,123301.98537095088,8.1948,8.2012,8.1884,8.198,123301.9854
2007-07-16 10:50:00,25.59,25.69,25.59,25.68,327481.71368861024,8.198,8.2301,8.198,8.2269,327481.7137
2007-07-16 10:55:00,25.68,25.7,25.67,25.67,175757.57575757577,8.2269,8.2333,8.2237,8.2237,175757.5758
2007-07-16 11:00:00,25.67,25.67,25.62,25.62,118077.32497387668,8.2237,8.2237,8.2076,8.2076,118077.325
2007-07-16 11:05:00,25.63,25.64,25.61,25.62,95088.81922675026,8.2108,8.214,8.2044,8.2076,95088.8192
2007-07-16 11:10:00,25.62,25.63,25.58,25.59,105329.15360501569,8.2076,8.2108,8.1948,8.198,105329.1536
2007-07-16 11:15:00,25.59,25.62,25.59,25.61,75444.0961337513,8.198,8.2076,8.198,8.2044,75444.0961
2007-07-16 11:20:00,25.61,25.64,25.61,25.64,107836.99059561128,8.2044,8.214,8.2044,8.214,107836.9906
2007-07-16 11:25:00,25.64,25.64,25.62,25.63,93416.92789968652,8.214,8.214,8.2076,8.2108,93416.9279
2007-07-16 11:30:00,25.63,25.63,25.6,25.61,108881.92267502612,8.2108,8.2108,8.2012,8.2044,108881.9227
2007-07-16 11:35:00,25.61,25.62,25.58,25.58,54127.481713688605,8.2044,8.2076,8.1948,8.1948,54127.4817
2007-07-16 11:40:00,25.59,25.59,25.57,25.59,49111.807732497386,8.198,8.198,8.1916,8.198,49111.8077
2007-07-16 11:45:00,25.59,25.61,25.58,25.6,53082.54963427377,8.198,8.2044,8.1948,8.2012,53082.5496
2007-07-16 11:50:00,25.61,25.61,25.58,25.58,92163.00940438872,8.2044,8.2044,8.1948,8.1948,92163.0094
2007-07-16 11:55:00,25.58,25.58,25.57,25.57,47857.88923719958,8.1948,8.1948,8.1916,8.1916,47857.8892
2007-07-16 12:00:00,25.57,25.58,25.53,25.55,136050.1567398119,8.1916,8.1948,8.1788,8.1852,136050.1567
2007-07-16 12:05:00,25.55,25.56,25.54,25.55,57680.250783699055,8.1852,8.1884,8.182,8.1852,57680.2508
2007-07-16 12:10:00,25.55,25.55,25.5,25.5,91327.06374085684,8.1852,8.1852,8.1692,8.1692,91327.0637
2007-07-16 12:15:00,25.5,25.5,25.49,25.49,56008.35945663532,8.1692,8.1692,8.166,8.166,56008.3595
2007-07-16 12:20:00,25.49,25.5,25.46,25.47,157366.7711598746,8.166,8.1692,8.1564,8.1596,157366.7712
2007-07-16 12:25:00,25.47,25.49,25.47,25.48,145454.54545454544,8.1596,8.166,8.1596,8.1628,145454.5455
2007-07-16 12:30:00,25.49,25.54,25.48,25.51,216718.9132706374,8.166,8.182,8.1628,8.1724,216718.9133
2007-07-16 12:35:00,25.52,25.54,25.5,25.5,40752.35109717868,8.1756,8.182,8.1692,8.1692,40752.3511
2007-07-16 12:40:00,25.5,25.52,25.48,25.49,108045.97701149424,8.1692,8.1756,8.1628,8.166,108045.977
2007-07-16 12:45:00,25.5,25.51,25.47,25.48,129780.56426332289,8.1692,8.1724,8.1596,8.1628,129780.5643
2007-07-16 12:50:00,25.48,25.48,25.45,25.48,97178.68338557992,8.1628,8.1628,8.1532,8.1628,97178.6834
2007-07-16 12:55:00,25.48,25.51,25.47,25.5,33437.826541274815,8.1628,8.1724,8.1596,8.1692,33437.8265
2007-07-16 13:00:00,25.51,25.51,25.48,25.49,212539.18495297804,8.1724,8.1724,8.1628,8.166,212539.185
2007-07-16 13:05:00,25.49,25.49,25.48,25.48,55590.38662486938,8.166,8.166,8.1628,8.1628,55590.3866
2007-07-16 13:10:00,25.48,25.49,25.48,25.49,52873.5632183908,8.1628,8.166,8.1628,8.166,52873.5632
2007-07-16 13:15:00,25.49,25.51,25.49,25.5,151515.15151515152,8.166,8.1724,8.166,8.1692,151515.1515
2007-07-16 13:20:00,25.5,25.54,25.5,25.54,91118.07732497388,8.1692,8.182,8.1692,8.182,91118.0773
2007-07-16 13:25:00,25.54,25.57,25.53,25.55,126018.80877742948,8.182,8.1916,8.1788,8.1852,126018.8088
2007-07-16 13:30:00,25.55,25.57,25.51,25.56,78787.87878787878,8.1852,8.1916,8.1724,8.1884,78787.8788
2007-07-16 13:35:00,25.56,25.57,25.54,25.54,61859.97910135841,8.1884,8.1916,8.182,8.182,61859.9791
2007-07-16 13:40:00,25.55,25.55,25.54,25.55,56635.31870428422,8.1852,8.1852,8.182,8.1852,56635.3187
2007-07-16 13:45:00,25.55,25.57,25.54,25.56,60606.0606060606,8.1852,8.1916,8.182,8.1884,60606.0606
2007-07-16 13:50:00,25.57,25.57,25.5,25.5,76071.0553814002,8.1916,8.1916,8.1692,8.1692,76071.0554
2007-07-16 13:55:00,25.5,25.51,25.48,25.49,107419.01776384536,8.1692,8.1724,8.1628,8.166,107419.0178
2007-07-16 14:00:00,25.49,25.51,25.47,25.5,89237.19958202717,8.166,8.1724,8.1596,8.1692,89237.1996
2007-07-16 14:05:00,25.5,25.51,25.5,25.5,54336.46812957158,8.1692,8.1724,8.1692,8.1692,54336.4681
2007-07-16 14:10:00,25.5,25.51,25.5,25.5,89446.18599791013,8.1692,8.1724,8.1692,8.1692,89446.186
2007-07-16 14:15:00,25.5,25.5,25.48,25.49,44305.12016718913,8.1692,8.1692,8.1628,8.166,44305.1202
2007-07-16 14:20:00,25.49,25.5,25.48,25.5,41588.29676071055,8.166,8.1692,8.1628,8.1692,41588.2968
2007-07-16 14:25:00,25.5,25.51,25.49,25.5,104911.18077324974,8.1692,8.1724,8.166,8.1692,104911.1808
2007-07-16 14:30:00,25.5,25.51,25.49,25.5,55381.400208986415,8.1692,8.1724,8.166,8.1692,55381.4002
2007-07-16 14:35:00,25.51,25.51,25.5,25.5,69592.47648902821,8.1724,8.1724,8.1692,8.1692,69592.4765
2007-07-16 14:40:00,25.5,25.51,25.5,25.5,383490.0731452456,8.1692,8.1724,8.1692,8.1692,383490.0731
2007-07-16 14:45:00,25.5,25.5,25.5,25.5,37408.5684430512,8.1692,8.1692,8.1692,8.1692,37408.5684
2007-07-16 14:50:00,25.5,25.5,25.48,25.49,72309.29989550679,8.1692,8.1692,8.1628,8.166,72309.2999
2007-07-16 14:55:00,25.49,25.54,25.49,25.54,56008.35945663532,8.166,8.182,8.166,8.182,56008.3595
2007-07-16 15:00:00,25.53,25.53,25.51,25.52,68965.5172413793,8.1788,8.1788,8.1724,8.1756,68965.5172
2007-07-16 15:05:00,25.52,25.52,25.5,25.5,79205.85161964472,8.1756,8.1756,8.1692,8.1692,79205.8516
2007-07-16 15:10:00,25.5,25.51,25.49,25.5,69801.46290491118,8.1692,8.1724,8.166,8.1692,69801.4629
2007-07-16 15:15:00,25.51,25.51,25.49,25.5,74608.15047021944,8.1724,8.1724,8.166,8.1692,74608.1505
2007-07-16 15:20:00,25.5,25.56,25.5,25.55,155903.86624869384,8.1692,8.1884,8.1692,8.1852,155903.8662
2007-07-16 15:25:00,25.55,25.57,25.54,25.56,78369.90595611285,8.1852,8.1916,8.182,8.1884,78369.906
2007-07-16 15:30:00,25.56,25.57,25.54,25.54,146081.50470219436,8.1884,8.1916,8.182,8.182,146081.5047
2007-07-16 15:35:00,25.54,25.55,25.53,25.53,284012.53918495297,8.182,8.1852,8.1788,8.1788,284012.5392
2007-07-16 15:40:00,25.53,25.57,25.53,25.55,163845.3500522466,8.1788,8.1916,8.1788,8.1852,163845.3501
2007-07-16 15:45:00,25.55,25.57,25.54,25.57,211076.2800417973,8.1852,8.1916,8.182,8.1916,211076.28
2007-07-16 15:50:00,25.57,25.62,25.54,25.61,1011076.2800417972,8.1916,8.2076,8.182,8.2044,1011076.28
2007-07-16 15:55:00,25.6,25.64,25.57,25.63,562591.4315569488,8.2012,8.214,8.1916,8.2108,562591.4316
2007-07-17 09:30:00,25.6,25.63,25.46,25.53,239498.4326018809,8.2012,8.2108,8.1564,8.1788,239498.4326
2007-07-17 09:35:00,25.55,25.58,25.52,25.58,79205.85161964472,8.1852,8.1948,8.1756,8.1948,79205.8516
2007-07-17 09:40:00,25.59,25.59,25.53,25.54,352769.07001044933,8.198,8.198,8.1788,8.182,352769.07
2007-07-17 09:45:00,25.54,25.59,25.53,25.59,209822.36154649948,8.182,8.198,8.1788,8.198,209822.3615
2007-07-17 09:50:00,25.59,25.64,25.58,25.58,138766.98014629047,8.198,8.214,8.1948,8.1948,138766.9801
2007-07-17 09:55:00,25.57,25.64,25.56,25.59,182863.11389759663,8.1916,8.214,8.1884,8.198,182863.1139
2007-07-17 10:00:00,25.59,25.6,25.55,25.56,69801.46290491118,8.198,8.2012,8.1852,8.1884,69801.4629
2007-07-17 10:05:00,25.55,25.58,25.53,25.56,236363.63636363635,8.1852,8.1948,8.1788,8.1884,236363.6364
2007-07-17 10:10:00,25.56,25.56,25.53,25.53,123719.95820271682,8.1884,8.1884,8.1788,8.1788,123719.9582
2007-07-17 10:15:00,25.53,25.56,25.52,25.54,86311.38975966562,8.1788,8.1884,8.1756,8.182,86311.3898
2007-07-17 10:20:00,25.54,25.56,25.52,25.55,141483.80355276907,8.182,8.1884,8.1756,8.1852,141483.8036
2007-07-17 10:25:00,25.56,25.58,25.55,25.57,150679.20585161963,8.1884,8.1948,8.1852,8.1916,150679.2059
2007-07-17 10:30:00,25.57,25.58,25.55,25.56,101567.39811912226,8.1916,8.1948,8.1852,8.1884,101567.3981
2007-07-17 10:35:00,25.56,25.58,25.53,25.53,102821.31661442008,8.1884,8.1948,8.1788,8.1788,102821.3166
2007-07-17 10:40:00,25.53,25.53,25.48,25.49,85684.43051201671,8.1788,8.1788,8.1628,8.166,85684.4305
2007-07-17 10:45:00,25.49,25.52,25.48,25.51,102403.34378265412,8.166,8.1756,8.1628,8.1724,102403.3438
2007-07-17 10:50:00,25.51,25.51,25.5,25.5,50156.73981191222,8.1724,8.1724,8.1692,8.1692,50156.7398
2007-07-17 10:55:00,25.5,25.53,25.48,25.52,79832.81086729362,8.1692,8.1788,8.1628,8.1756,79832.8109
2007-07-17 11:00:00,25.52,25.53,25.48,25.49,135841.17032392893,8.1756,8.1788,8.1628,8.166,135841.1703
2007-07-17 11:05:00,25.48,25.52,25.48,25.5,62695.92476489028,8.1628,8.1756,8.1628,8.1692,62695.9248
2007-07-17 11:10:00,25.5,25.52,25.48,25.49,108881.92267502612,8.1692,8.1756,8.1628,8.166,108881.9227
2007-07-17 11:15:00,25.49,25.49,25.48,25.48,95297.80564263322,8.166,8.166,8.1628,8.1628,95297.8056
2007-07-17 11:20:00,25.48,25.5,25.48,25.48,117659.35214211076,8.1628,8.1692,8.1628,8.1628,117659.3521
2007-07-17 11:25:00,25.48,25.51,25.48,25.5,229885.0574712644,8.1628,8.1724,8.1628,8.1692,229885.0575
2007-07-17 11:30:00,25.5,25.51,25.48,25.5,70010.44932079414,8.1692,8.1724,8.1628,8.1692,70010.4493
2007-07-17 11:35:00,25.5,25.52,25.47,25.48,172831.7659352142,8.1692,8.1756,8.1596,8.1628,172831.7659
2007-07-17 11:40:00,25.48,25.52,25.48,25.51,71682.34064785788,8.1628,8.1756,8.1628,8.1724,71682.3406
2007-07-17 11:45:00,25.52,25.53,25.51,25.52,40752.35109717868,8.1756,8.1788,8.1724,8.1756,40752.3511
2007-07-17 11:50:00,25.52,25.53,25.51,25.53,47648.90282131661,8.1756,8.1788,8.1724,8.1788,47648.9028
2007-07-17 11:55:00,25.53,25.55,25.5,25.52,65830.7210031348,8.1788,8.1852,8.1692,8.1756,65830.721
2007-07-17 12:00:00,25.53,25.53,25.5,25.5,61233.01985370951,8.1788,8.1788,8.1692,8.1692,61233.0199
2007-07-17 12:05:00,25.5,25.52,25.5,25.52,38871.47335423197,8.1692,8.1756,8.1692,8.1756,38871.4734
2007-07-17 12:10:00,25.52,25.53,25.49,25.49,77115.98746081504,8.1756,8.1788,8.166,8.166,77115.9875
2007-07-17 12:15:00,25.48,25.49,25.48,25.48,134378.26541274818,8.1628,8.166,8.1628,8.1628,134378.2654
2007-07-17 12:20:00,25.48,25.5,25.48,25.49,82967.60710553813,8.1628,8.1692,8.1628,8.166,82967.6071
2007-07-17 12:25:00,25.49,25.5,25.49,25.5,182445.1410658307,8.166,8.1692,8.166,8.1692,182445.1411
2007-07-17 12:30:00,25.5,25.5,25.45,25.49,149843.26018808776,8.1692,8.1692,8.1532,8.166,149843.2602
2007-07-17 12:35:00,25.49,25.51,25.48,25.48,66248.69383490073,8.166,8.1724,8.1628,8.1628,66248.6938
2007-07-17 12:40:00,25.48,25.5,25.48,25.48,104702.19435736677,8.1628,8.1692,8.1628,8.1628,104702.1944
2007-07-17 12:45:00,25.48,25.5,25.47,25.47,118704.2842215256,8.1628,8.1692,8.1596,8.1596,118704.2842
2007-07-17 12:50:00,25.47,25.5,25.44,25.48,247439.91640543364,8.1596,8.1692,8.15,8.1628,247439.9164
2007-07-17 12:55:00,25.47,25.48,25.43,25.46,101567.39811912226,8.1596,8.1628,8.1468,8.1564,101567.3981
2007-07-17 13:00:00,25.46,25.47,25.43,25.46,64785.78892371996,8.1564,8.1596,8.1468,8.1564,64785.7889
2007-07-17 13:05:00,25.46,25.47,25.45,25.47,80877.74294670846,8.1564,8.1596,8.1532,8.1596,80877.7429
2007-07-17 13:10:00,25.47,25.53,25.47,25.53,84639.49843260187,8.1596,8.1788,8.1596,8.1788,84639.4984
2007-07-17 13:15:00,25.53,25.55,25.52,25.53,55799.37304075235,8.1788,8.1852,8.1756,8.1788,55799.373
2007-07-17 13:20:00,25.52,25.53,25.49,25.49,40752.35109717868,8.1756,8.1788,8.166,8.166,40752.3511
2007-07-17 13:25:00,25.49,25.49,25.46,25.47,57889.23719958203,8.166,8.166,8.1564,8.1596,57889.2372
2007-07-17 13:30:00,25.46,25.47,25.46,25.47,39707.419017763845,8.1564,8.1596,8.1564,8.1596,39707.419
2007-07-17 13:35:00,25.47,25.51,25.47,25.51,72518.28631138976,8.1596,8.1724,8.1596,8.1724,72518.2863
2007-07-17 13:40:00,25.5,25.51,25.49,25.5,51619.644723093,8.1692,8.1724,8.166,8.1692,51619.6447
2007-07-17 13:45:00,25.51,25.52,25.47,25.51,91327.06374085684,8.1724,8.1756,8.1596,8.1724,91327.0637
2007-07-17 13:50:00,25.51,25.54,25.5,25.5,121421.10762800416,8.1724,8.182,8.1692,8.1692,121421.1076
2007-07-17 13:55:00,25.5,25.51,25.47,25.51,93625.91431556948,8.1692,8.1724,8.1596,8.1724,93625.9143
2007-07-17 14:00:00,25.51,25.53,25.48,25.49,98641.5882967607,8.1724,8.1788,8.1628,8.166,98641.5883
2007-07-17 14:05:00,25.49,25.5,25.49,25.49,56426.33228840125,8.166,8.1692,8.166,8.166,56426.3323
2007-07-17 14:10:00,25.49,25.52,25.49,25.52,557993.7304075235,8.166,8.1756,8.166,8.1756,557993.7304
2007-07-17 14:15:00,25.52,25.52,25.5,25.5,164054.33646812956,8.1756,8.1756,8.1692,8.1692,164054.3365
2007-07-17 14:20:00,25.51,25.52,25.5,25.51,103030.30303030302,8.1724,8.1756,8.1692,8.1724,103030.303
2007-07-17 14:25:00,25.51,25.54,25.51,25.54,70428.42215256009,8.1724,8.182,8.1724,8.182,70428.4222
2007-07-17 14:30:00,25.54,25.55,25.54,25.55,50574.71264367816,8.182,8.1852,8.182,8.1852,50574.7126
2007-07-17 14:35:00,25.55,25.55,25.53,25.54,99268.5475444096,8.1852,8.1852,8.1788,8.182,99268.5475
2007-07-17 14:40:00,25.54,25.57,25.54,25.56,96551.72413793104,8.182,8.1916,8.182,8.1884,96551.7241
2007-07-17 14:45:00,25.56,25.58,25.55,25.56,119331.2434691745,8.1884,8.1948,8.1852,8.1884,119331.2435
2007-07-17 14:50:00,25.56,25.58,25.56,25.58,136468.12957157785,8.1884,8.1948,8.1884,8.1948,136468.1296
2007-07-17 14:55:00,25.58,25.6,25.58,25.6,104702.19435736677,8.1948,8.2012,8.1948,8.2012,104702.1944
2007-07-17 15:00:00,25.6,25.61,25.59,25.6,160292.58098223616,8.2012,8.2044,8.198,8.2012,160292.581
2007-07-17 15:05:00,25.6,25.6,25.59,25.59,118495.29780564264,8.2012,8.2012,8.198,8.198,118495.2978
2007-07-17 15:10:00,25.59,25.61,25.59,25.61,109508.88192267502,8.198,8.2044,8.198,8.2044,109508.8819
2007-07-17 15:15:00,25.61,25.62,25.58,25.59,161546.49947753394,8.2044,8.2076,8.1948,8.198,161546.4995
2007-07-17 15:20:00,25.59,25.6,25.58,25.58,433019.8537095088,8.198,8.2012,8.1948,8.1948,433019.8537
2007-07-17 15:25:00,25.58,25.61,25.56,25.6,359456.6353187043,8.1948,8.2044,8.1884,8.2012,359456.6353
2007-07-17 15:30:00,25.6,25.64,25.6,25.63,206269.59247648905,8.2012,8.214,8.2012,8.2108,206269.5925
2007-07-17 15:35:00,25.63,25.68,25.6,25.68,334169.2789968652,8.2108,8.2269,8.2012,8.2269,334169.279
2007-07-17 15:40:00,25.68,25.68,25.59,25.6,397283.17659352144,8.2269,8.2269,8.198,8.2012,397283.1766
2007-07-17 15:45:00,25.6,25.65,25.58,25.63,325600.8359456635,8.2012,8.2172,8.1948,8.2108,325600.8359
2007-07-17 15:50:00,25.62,25.63,25.59,25.59,363009.4043887147,8.2076,8.2108,8.198,8.198,363009.4044
2007-07-17 15:55:00,25.6,25.6,25.56,25.56,453500.5224660397,8.2012,8.2012,8.1884,8.1884,453500.5225
2007-07-18 09:30:00,25.84,26.26,25.78,26.26,915151.5151515153,8.2781,8.4127,8.2589,8.4127,915151.5152
2007-07-18 09:35:00,26.26,26.29,25.97,25.99,491327.0637408568,8.4127,8.4223,8.3198,8.3262,491327.0637
2007-07-18 09:40:00,25.99,26.02,25.91,25.96,471264.3678160919,8.3262,8.3358,8.3005,8.3166,471264.3678
2007-07-18 09:45:00,25.97,26.05,25.96,26.04,508672.9362591431,8.3198,8.3454,8.3166,8.3422,508672.9363
2007-07-18 09:50:00,26.04,26.3,26.04,26.1,437617.5548589341,8.3422,8.4255,8.3422,8.3614,437617.5549
2007-07-18 09:55:00,26.1,26.11,25.96,26.04,391013.5841170324,8.3614,8.3646,8.3166,8.3422,391013.5841
2007-07-18 10:00:00,26.04,26.06,25.98,26.04,352978.0564263323,8.3422,8.3486,8.323,8.3422,352978.0564
2007-07-18 10:05:00,26.04,26.08,26.0,26.03,277533.96029258094,8.3422,8.355,8.3294,8.339,277533.9603
2007-07-18 10:10:00,26.04,26.04,25.91,25.92,440961.3375130617,8.3422,8.3422,8.3005,8.3037,440961.3375
2007-07-18 10:15:00,25.93,26.03,25.9,25.95,312852.6645768025,8.307,8.339,8.2973,8.3134,312852.6646
2007-07-18 10:20:00,25.95,25.99,25.43,25.9,546081.5047021944,8.3134,8.3262,8.1468,8.2973,546081.5047
2007-07-18 10:25:00,25.91,25.95,25.83,25.9,336677.1159874608,8.3005,8.3134,8.2749,8.2973,336677.116
2007-07-18 10:30:00,25.91,25.94,25.88,25.93,206269.59247648905,8.3005,8.3102,8.2909,8.307,206269.5925
2007-07-18 10:35:00,25.92,25.93,25.86,25.88,764054.3364681295,8.3037,8.307,8.2845,8.2909,764054.3365
2007-07-18 10:40:00,25.88,25.93,25.86,25.9,273981.19122257055,8.2909,8.307,8.2845,8.2973,273981.1912
2007-07-18 10:45:00,25.91,25.91,25.81,25.83,295506.7920585162,8.3005,8.3005,8.2685,8.2749,295506.7921
2007-07-18 10:50:00,25.84,25.87,25.82,25.84,198328.10867293624,8.2781,8.2877,8.2717,8.2781,198328.1087
2007-07-18 10:55:00,25.84,25.87,25.68,25.68,314524.55590386625,8.2781,8.2877,8.2269,8.2269,314524.5559
2007-07-18 11:00:00,25.68,25.82,25.67,25.82,218599.7910135841,8.2269,8.2717,8.2237,8.2717,218599.791
2007-07-18 11:05:00,25.82,25.84,25.81,25.83,182654.1274817137,8.2717,8.2781,8.2685,8.2749,182654.1275
2007-07-18 11:10:00,25.82,25.83,25.79,25.79,152978.05642633227,8.2717,8.2749,8.2621,8.2621,152978.0564
2007-07-18 11:15:00,25.8,25.82,25.77,25.8,244932.079414838,8.2653,8.2717,8.2557,8.2653,244932.0794
2007-07-18 11:20:00,25.8,25.93,25.78,25.88,519749.2163009404,8.2653,8.307,8.2589,8.2909,519749.2163
2007-07-18 11:25:00,25.87,25.88,25.8,25.88,238871.473354232,8.2877,8.2909,8.2653,8.2909,238871.4734
2007-07-18 11:30:00,25.88,25.89,25.77,25.81,262277.95193312434,8.2909,8.2941,8.2557,8.2685,262277.9519
2007-07-18 11:35:00,25.81,25.85,25.75,25.81,206269.59247648905,8.2685,8.2813,8.2493,8.2685,206269.5925
2007-07-18 11:40:00,25.81,25.85,25.81,25.84,162800.41797283175,8.2685,8.2813,8.2685,8.2781,162800.418
2007-07-18 11:45:00,25.84,25.86,25.83,25.83,219853.7095088819,8.2781,8.2845,8.2749,8.2749,219853.7095
2007-07-18 11:50:00,25.83,25.85,25.82,25.84,104284.22152560083,8.2749,8.2813,8.2717,8.2781,104284.2215
2007-07-18 11:55:00,25.84,25.85,25.83,25.84,153187.04284221525,8.2781,8.2813,8.2749,8.2781,153187.0428
2007-07-18 12:00:00,25.84,25.86,25.83,25.85,189341.69278996863,8.2781,8.2845,8.2749,8.2813,189341.6928
2007-07-18 12:05:00,25.85,25.86,25.83,25.84,184952.9780564264,8.2813,8.2845,8.2749,8.2781,184952.9781
2007-07-18 12:10:00,25.84,25.91,25.83,25.91,243469.17450365727,8.2781,8.3005,8.2749,8.3005,243469.1745
2007-07-18 12:15:00,25.9,25.92,25.8,25.81,159456.63531870427,8.2973,8.3037,8.2653,8.2685,159456.6353
2007-07-18 12:20:00,25.81,25.86,25.79,25.83,226123.30198537096,8.2685,8.2845,8.2621,8.2749,226123.302
2007-07-18 12:25:00,25.83,25.84,25.79,25.83,240334.3782654128,8.2749,8.2781,8.2621,8.2749,240334.3783
2007-07-18 12:30:00,25.83,25.84,25.8,25.84,152560.08359456636,8.2749,8.2781,8.2653,8.2781,152560.0836
2007-07-18 12:35:00,25.85,25.91,25.84,25.84,106583.07210031348,8.2813,8.3005,8.2781,8.2781,106583.0721
2007-07-18 12:40:00,25.85,25.87,25.84,25.84,73981.19122257053,8.2813,8.2877,8.2781,8.2781,73981.1912
2007-07-18 12:45:00,25.84,25.87,25.84,25.87,88610.24033437826,8.2781,8.2877,8.2781,8.2877,88610.2403
2007-07-18 12:50:00,25.88,25.89,25.85,25.86,83176.5935214211,8.2909,8.2941,8.2813,8.2845,83176.5935
2007-07-18 12:55:00,25.86,25.87,25.85,25.87,377638.4535005225,8.2845,8.2877,8.2813,8.2877,377638.4535
2007-07-18 13:00:00,25.87,25.88,25.82,25.83,121630.09404388716,8.2877,8.2909,8.2717,8.2749,121630.094
2007-07-18 13:05:00,25.83,25.85,25.81,25.83,108881.92267502612,8.2749,8.2813,8.2685,8.2749,108881.9227
2007-07-18 13:10:00,25.84,25.84,25.73,25.79,129989.55067920584,8.2781,8.2781,8.2429,8.2621,129989.5507
2007-07-18 13:15:00,25.78,25.8,25.76,25.8,119122.25705329153,8.2589,8.2653,8.2525,8.2653,119122.2571
2007-07-18 13:20:00,25.79,25.82,25.78,25.8,77951.93312434692,8.2621,8.2717,8.2589,8.2653,77951.9331
2007-07-18 13:25:00,25.8,25.81,25.76,25.76,89446.18599791013,8.2653,8.2685,8.2525,8.2525,89446.186
2007-07-18 13:30:00,25.76,25.77,25.73,25.77,101985.3709508882,8.2525,8.2557,8.2429,8.2557,101985.371
2007-07-18 13:35:00,25.77,25.82,25.76,25.81,71891.32706374086,8.2557,8.2717,8.2525,8.2685,71891.3271
2007-07-18 13:40:00,25.81,25.86,25.76,25.86,132079.41483803553,8.2685,8.2845,8.2525,8.2845,132079.4148
2007-07-18 13:45:00,25.86,25.89,25.83,25.85,98850.57471264368,8.2845,8.2941,8.2749,8.2813,98850.5747
2007-07-18 13:50:00,25.85,25.87,25.79,25.81,105538.14002089865,8.2813,8.2877,8.2621,8.2685,105538.14
2007-07-18 13:55:00,25.81,25.81,25.77,25.81,105120.1671891327,8.2685,8.2685,8.2557,8.2685,105120.1672
2007-07-18 14:00:00,25.8,25.81,25.74,25.74,72309.29989550679,8.2653,8.2685,8.2461,8.2461,72309.2999
2007-07-18 14:05:00,25.75,25.8,25.75,25.79,166144.20062695924,8.2493,8.2653,8.2493,8.2621,166144.2006
2007-07-18 14:10:00,25.79,25.79,25.75,25.76,71473.35423197492,8.2621,8.2621,8.2493,8.2525,71473.3542
2007-07-18 14:15:00,25.76,25.76,25.71,25.72,155067.92058516195,8.2525,8.2525,8.2365,8.2397,155067.9206
2007-07-18 14:20:00,25.73,25.73,25.7,25.71,113897.59665621734,8.2429,8.2429,8.2333,8.2365,113897.5967
2007-07-18 14:25:00,25.71,25.71,25.67,25.7,121839.0804597701,8.2365,8.2365,8.2237,8.2333,121839.0805
2007-07-18 14:30:00,25.7,25.7,25.67,25.7,122257.05329153604,8.2333,8.2333,8.2237,8.2333,122257.0533
2007-07-18 14:35:00,25.7,25.71,25.69,25.7,121421.10762800416,8.2333,8.2365,8.2301,8.2333,121421.1076
2007-07-18 14:40:00,25.7,25.71,25.63,25.64,183072.1003134796,8.2333,8.2365,8.2108,8.214,183072.1003
2007-07-18 14:45:00,25.64,25.68,25.63,25.67,234691.74503657265,8.214,8.2269,8.2108,8.2237,234691.745
2007-07-18 14:50:00,25.67,25.8,25.67,25.79,405015.6739811912,8.2237,8.2653,8.2237,8.2621,405015.674
2007-07-18 14:55:00,25.79,25.79,25.66,25.7,313688.61024033435,8.2621,8.2621,8.2205,8.2333,313688.6102
2007-07-18 15:00:00,25.69,25.74,25.68,25.71,1330825.4963427377,8.2301,8.2461,8.2269,8.2365,1330825.4963
2007-07-18 15:05:00,25.71,25.72,25.66,25.7,198955.0679205852,8.2365,8.2397,8.2205,8.2333,198955.0679
2007-07-18 15:10:00,25.69,25.72,25.67,25.71,176802.50783699058,8.2301,8.2397,8.2237,8.2365,176802.5078
2007-07-18 15:15:00,25.72,25.73,25.7,25.72,115778.47439916406,8.2397,8.2429,8.2333,8.2397,115778.4744
2007-07-18 15:20:00,25.72,25.73,25.68,25.71,246812.95715778472,8.2397,8.2429,8.2269,8.2365,246812.9572
2007-07-18 15:25:00,25.71,25.72,25.69,25.69,244723.09299895505,8.2365,8.2397,8.2301,8.2301,244723.093
2007-07-18 15:30:00,25.69,25.7,25.65,25.69,255381.4002089864,8.2301,8.2333,8.2172,8.2301,255381.4002
2007-07-18 15:35:00,25.69,25.73,25.69,25.7,295715.7784743992,8.2301,8.2429,8.2301,8.2333,295715.7785
2007-07-18 15:40:00,25.7,25.71,25.66,25.67,386415.8829676071,8.2333,8.2365,8.2205,8.2237,386415.883
2007-07-18 15:45:00,25.67,25.74,25.66,25.72,502403.3437826541,8.2237,8.2461,8.2205,8.2397,502403.3438
2007-07-18 15:50:00,25.72,25.8,25.71,25.78,573876.6980146291,8.2397,8.2653,8.2365,8.2589,573876.698
2007-07-18 15:55:00,25.78,25.79,25.71,25.71,696760.710553814,8.2589,8.2621,8.2365,8.2365,696760.7106
2007-07-19 09:30:00,26.14,26.16,25.73,25.87,339602.92580982234,8.3742,8.3806,8.2429,8.2877,339602.9258
2007-07-19 09:35:00,25.87,25.93,25.87,25.93,121212.1212121212,8.2877,8.307,8.2877,8.307,121212.1212
2007-07-19 09:40:00,25.92,25.94,25.87,25.88,159665.62173458724,8.3037,8.3102,8.2877,8.2909,159665.6217
2007-07-19 09:45:00,25.88,25.89,25.8,25.82,677951.9331243469,8.2909,8.2941,8.2653,8.2717,677951.9331
2007-07-19 09:50:00,25.82,25.83,25.81,25.82,144409.6133751306,8.2717,8.2749,8.2685,8.2717,144409.6134
2007-07-19 09:55:00,25.82,25.84,25.81,25.82,228004.1797283177,8.2717,8.2781,8.2685,8.2717,228004.1797
2007-07-19 10:00:00,25.82,25.82,25.77,25.77,89655.1724137931,8.2717,8.2717,8.2557,8.2557,89655.1724
2007-07-19 10:05:00,25.77,25.78,25.74,25.75,100731.45245559038,8.2557,8.2589,8.2461,8.2493,100731.4525
2007-07-19 10:10:00,25.74,25.76,25.71,25.72,108045.97701149424,8.2461,8.2525,8.2365,8.2397,108045.977
2007-07-19 10:15:00,25.72,25.75,25.71,25.73,222361.54649947752,8.2397,8.2493,8.2365,8.2429,222361.5465
2007-07-19 10:20:00,25.73,25.73,25.66,25.68,230512.01671891328,8.2429,8.2429,8.2205,8.2269,230512.0167
2007-07-19 10:25:00,25.68,25.7,25.66,25.69,318913.27063740854,8.2269,8.2333,8.2205,8.2301,318913.2706
2007-07-19 10:30:00,25.69,25.71,25.68,25.71,157366.7711598746,8.2301,8.2365,8.2269,8.2365,157366.7712
2007-07-19 10:35:00,25.71,25.73,25.7,25.72,100940.43887147336,8.2365,8.2429,8.2333,8.2397,100940.4389
2007-07-19 10:40:00,25.72,25.73,25.71,25.71,58934.16927899687,8.2397,8.2429,8.2365,8.2365,58934.1693
2007-07-19 10:45:00,25.71,25.72,25.68,25.71,72100.31347962382,8.2365,8.2397,8.2269,8.2365,72100.3135
2007-07-19 10:50:00,25.72,25.72,25.7,25.7,66875.65308254963,8.2397,8.2397,8.2333,8.2333,66875.6531
2007-07-19 10:55:00,25.7,25.72,25.67,25.71,42842.21525600836,8.2333,8.2397,8.2237,8.2365,42842.2153
2007-07-19 11:00:00,25.71,25.71,25.64,25.7,462277.95193312434,8.2365,8.2365,8.214,8.2333,462277.9519
2007-07-19 11:05:00,25.7,25.73,25.69,25.71,268338.5579937304,8.2333,8.2429,8.2301,8.2365,268338.558
2007-07-19 11:10:00,25.71,25.76,25.71,25.76,118286.31138975966,8.2365,8.2525,8.2365,8.2525,118286.3114
2007-07-19 11:15:00,25.76,25.78,25.75,25.78,104075.23510971786,8.2525,8.2589,8.2493,8.2589,104075.2351
2007-07-19 11:20:00,25.78,25.79,25.78,25.79,57889.23719958203,8.2589,8.2621,8.2589,8.2621,57889.2372
2007-07-19 11:25:00,25.79,25.79,25.72,25.76,124764.89028213166,8.2621,8.2621,8.2397,8.2525,124764.8903
2007-07-19 11:30:00,25.76,25.77,25.73,25.73,82549.6342737722,8.2525,8.2557,8.2429,8.2429,82549.6343
2007-07-19 11:35:00,25.73,25.74,25.71,25.73,42633.22884012539,8.2429,8.2461,8.2365,8.2429,42633.2288
2007-07-19 11:40:00,25.74,25.77,25.74,25.75,47648.90282131661,8.2461,8.2557,8.2461,8.2493,47648.9028
2007-07-19 11:45:00,25.75,25.77,25.75,25.76,26959.24764890282,8.2493,8.2557,8.2493,8.2525,26959.2476
2007-07-19 11:50:00,25.76,25.8,25.76,25.79,86311.38975966562,8.2525,8.2653,8.2525,8.2621,86311.3898
2007-07-19 11:55:00,25.79,25.83,25.79,25.82,137931.0344827586,8.2621,8.2749,8.2621,8.2717,137931.0345
2007-07-19 12:00:00,25.82,25.83,25.79,25.82,315569.4879832811,8.2717,8.2749,8.2621,8.2717,315569.488
2007-07-19 12:05:00,25.81,25.84,25.8,25.83,143573.66771159874,8.2685,8.2781,8.2653,8.2749,143573.6677
2007-07-19 12:10:00,25.82,25.84,25.8,25.83,52664.57680250784,8.2717,8.2781,8.2653,8.2749,52664.5768
2007-07-19 12:15:00,25.83,25.84,25.81,25.82,41797.28317659352,8.2749,8.2781,8.2685,8.2717,41797.2832
2007-07-19 12:20:00,25.81,25.82,25.81,25.81,41588.29676071055,8.2685,8.2717,8.2685,8.2685,41588.2968
2007-07-19 12:25:00,25.81,25.82,25.79,25.81,41379.31034482759,8.2685,8.2717,8.2621,8.2685,41379.3103
2007-07-19 12:30:00,25.81,25.84,25.8,25.82,53500.52246603971,8.2685,8.2781,8.2653,8.2717,53500.5225
2007-07-19 12:35:00,25.82,25.87,25.82,25.85,133960.29258098223,8.2717,8.2877,8.2717,8.2813,133960.2926
2007-07-19 12:40:00,25.85,25.87,25.84,25.85,100731.45245559038,8.2813,8.2877,8.2781,8.2813,100731.4525
2007-07-19 12:45:00,25.85,25.87,25.85,25.86,48275.86206896552,8.2813,8.2877,8.2813,8.2845,48275.8621
2007-07-19 12:50:00,25.86,25.9,25.86,25.89,89237.19958202717,8.2845,8.2973,8.2845,8.2941,89237.1996
2007-07-19 12:55:00,25.9,25.9,25.85,25.85,57262.27795193312,8.2973,8.2973,8.2813,8.2813,57262.278
2007-07-19 13:00:00,25.85,25.86,25.82,25.84,76489.02821316614,8.2813,8.2845,8.2717,8.2781,76489.0282
2007-07-19 13:05:00,25.83,25.83,25.8,25.82,115778.47439916406,8.2749,8.2749,8.2653,8.2717,115778.4744
2007-07-19 13:10:00,25.82,25.82,25.81,25.82,75444.0961337513,8.2717,8.2717,8.2685,8.2717,75444.0961
2007-07-19 13:15:00,25.81,25.82,25.8,25.8,73354.23197492163,8.2685,8.2717,8.2653,8.2653,73354.232
2007-07-19 13:20:00,25.81,25.85,25.81,25.84,162800.41797283175,8.2685,8.2813,8.2685,8.2781,162800.418
2007-07-19 13:25:00,25.84,25.84,25.82,25.83,86729.36259143155,8.2781,8.2781,8.2717,8.2749,86729.3626
2007-07-19 13:30:00,25.84,25.84,25.82,25.83,38453.50052246604,8.2781,8.2781,8.2717,8.2749,38453.5005
2007-07-19 13:35:00,25.83,25.84,25.83,25.84,86938.34900731452,8.2749,8.2781,8.2749,8.2781,86938.349
2007-07-19 13:40:00,25.84,25.87,25.84,25.87,52455.59038662487,8.2781,8.2877,8.2781,8.2877,52455.5904
2007-07-19 13:45:00,25.87,25.9,25.87,25.89,122466.039707419,8.2877,8.2973,8.2877,8.2941,122466.0397
2007-07-19 13:50:00,25.9,25.94,25.9,25.94,95088.81922675026,8.2973,8.3102,8.2973,8.3102,95088.8192
2007-07-19 13:55:00,25.94,25.94,25.89,25.9,64785.78892371996,8.3102,8.3102,8.2941,8.2973,64785.7889
2007-07-19 14:00:00,25.9,25.92,25.89,25.91,118286.31138975966,8.2973,8.3037,8.2941,8.3005,118286.3114
2007-07-19 14:05:00,25.9,25.93,25.89,25.92,262068.96551724136,8.2973,8.307,8.2941,8.3037,262068.9655
2007-07-19 14:10:00,25.92,25.92,25.86,25.88,178265.41274817137,8.3037,8.3037,8.2845,8.2909,178265.4127
2007-07-19 14:15:00,25.87,25.88,25.85,25.88,91327.06374085684,8.2877,8.2909,8.2813,8.2909,91327.0637
2007-07-19 14:20:00,25.88,25.9,25.85,25.89,141901.776384535,8.2909,8.2973,8.2813,8.2941,141901.7764
2007-07-19 14:25:00,25.89,25.89,25.87,25.88,91118.07732497388,8.2941,8.2941,8.2877,8.2909,91118.0773
2007-07-19 14:30:00,25.87,25.89,25.86,25.86,57471.26436781609,8.2877,8.2941,8.2845,8.2845,57471.2644
2007-07-19 14:35:00,25.86,25.88,25.86,25.87,45141.065830721,8.2845,8.2909,8.2845,8.2877,45141.0658
2007-07-19 14:40:00,25.86,25.89,25.86,25.89,98432.60188087774,8.2845,8.2941,8.2845,8.2941,98432.6019
2007-07-19 14:45:00,25.89,25.91,25.87,25.89,461859.9791013584,8.2941,8.3005,8.2877,8.2941,461859.9791
2007-07-19 14:50:00,25.89,25.91,25.87,25.91,91536.0501567398,8.2941,8.3005,8.2877,8.3005,91536.0502
2007-07-19 14:55:00,25.92,25.92,25.91,25.92,152978.05642633227,8.3037,8.3037,8.3005,8.3037,152978.0564
2007-07-19 15:00:00,25.92,25.93,25.91,25.93,197910.13584117035,8.3037,8.307,8.3005,8.307,197910.1358
2007-07-19 15:05:00,25.93,25.94,25.91,25.93,172413.79310344826,8.307,8.3102,8.3005,8.307,172413.7931
2007-07-19 15:10:00,25.93,25.94,25.91,25.93,397701.1494252873,8.307,8.3102,8.3005,8.307,397701.1494
2007-07-19 15:15:00,25.93,25.93,25.89,25.89,187669.8014629049,8.307,8.307,8.2941,8.2941,187669.8015
2007-07-19 15:20:00,25.89,25.92,25.88,25.91,173249.73876698015,8.2941,8.3037,8.2909,8.3005,173249.7388
2007-07-19 15:25:00,25.91,25.94,25.9,25.93,372204.8066875653,8.3005,8.3102,8.2973,8.307,372204.8067
2007-07-19 15:30:00,25.93,25.95,25.93,25.94,336259.1431556949,8.307,8.3134,8.307,8.3102,336259.1432
2007-07-19 15:35:00,25.93,25.96,25.93,25.96,348798.3281086729,8.307,8.3166,8.307,8.3166,348798.3281
2007-07-19 15:40:00,25.96,25.97,25.96,25.97,236572.62277951933,8.3166,8.3198,8.3166,8.3198,236572.6228
2007-07-19 15:45:00,25.97,25.97,25.96,25.97,179937.3040752351,8.3198,8.3198,8.3166,8.3198,179937.3041
2007-07-19 15:50:00,25.97,26.02,25.97,26.0,526227.7951933125,8.3198,8.3358,8.3198,8.3294,526227.7952
2007-07-19 15:55:00,26.0,26.05,26.0,26.02,555485.8934169279,8.3294,8.3454,8.3294,8.3358,555485.8934
2007-07-20 09:30:00,25.98,26.01,25.93,25.99,2943573.667711599,8.323,8.3326,8.307,8.3262,2943573.6677
2007-07-20 09:35:00,25.99,26.03,25.96,25.99,133960.29258098223,8.3262,8.339,8.3166,8.3262,133960.2926
2007-07-20 09:40:00,25.98,26.06,25.92,25.93,255799.3730407524,8.323,8.3486,8.3037,8.307,255799.373
2007-07-20 09:45:00,25.93,25.96,25.92,25.93,112016.71891327064,8.307,8.3166,8.3037,8.307,112016.7189
2007-07-20 09:50:00,25.93,25.95,25.9,25.91,145245.55903866247,8.307,8.3134,8.2973,8.3005,145245.559
2007-07-20 09:55:00,25.9,25.91,25.78,25.82,191849.52978056425,8.2973,8.3005,8.2589,8.2717,191849.5298
2007-07-20 10:00:00,25.82,25.85,25.79,25.84,164263.32288401254,8.2717,8.2813,8.2621,8.2781,164263.3229
2007-07-20 10:05:00,25.84,25.87,25.82,25.87,96551.72413793104,8.2781,8.2877,8.2717,8.2877,96551.7241
2007-07-20 10:10:00,25.87,25.88,25.83,25.86,171995.82027168234,8.2877,8.2909,8.2749,8.2845,171995.8203
2007-07-20 10:15:00,25.86,25.87,25.83,25.84,137304.07523510972,8.2845,8.2877,8.2749,8.2781,137304.0752
2007-07-20 10:20:00,25.83,25.85,25.75,25.78,122466.039707419,8.2749,8.2813,8.2493,8.2589,122466.0397
2007-07-20 10:25:00,25.79,25.82,25.78,25.79,69801.46290491118,8.2621,8.2717,8.2589,8.2621,69801.4629
2007-07-20 10:30:00,25.79,25.81,25.76,25.78,145663.5318704284,8.2621,8.2685,8.2525,8.2589,145663.5319
2007-07-20 10:35:00,25.78,25.84,25.76,25.82,250783.6990595612,8.2589,8.2781,8.2525,8.2717,250783.6991
2007-07-20 10:40:00,25.83,25.84,25.8,25.81,47021.94357366771,8.2749,8.2781,8.2653,8.2685,47021.9436
2007-07-20 10:45:00,25.81,25.82,25.78,25.82,137931.0344827586,8.2685,8.2717,8.2589,8.2717,137931.0345
2007-07-20 10:50:00,25.82,25.82,25.77,25.78,75653.08254963427,8.2717,8.2717,8.2557,8.2589,75653.0825
2007-07-20 10:55:00,25.78,25.8,25.76,25.76,102821.31661442008,8.2589,8.2653,8.2525,8.2525,102821.3166
2007-07-20 11:00:00,25.76,25.78,25.74,25.77,103657.26227795192,8.2525,8.2589,8.2461,8.2557,103657.2623
2007-07-20 11:05:00,25.78,25.79,25.71,25.75,203552.76907001043,8.2589,8.2621,8.2365,8.2493,203552.7691
2007-07-20 11:10:00,25.75,25.77,25.73,25.74,102612.33019853708,8.2493,8.2557,8.2429,8.2461,102612.3302
2007-07-20 11:15:00,25.74,25.75,25.73,25.74,59561.12852664576,8.2461,8.2493,8.2429,8.2461,59561.1285
2007-07-20 11:20:00,25.74,25.74,25.67,25.68,98641.5882967607,8.2461,8.2461,8.2237,8.2269,98641.5883
2007-07-20 11:25:00,25.68,25.68,25.64,25.65,126227.79519331244,8.2269,8.2269,8.214,8.2172,126227.7952
2007-07-20 11:30:00,25.65,25.68,25.64,25.68,45977.01149425288,8.2172,8.2269,8.214,8.2269,45977.0115
2007-07-20 11:35:00,25.68,25.68,25.59,25.59,98014.6290491118,8.2269,8.2269,8.198,8.198,98014.629
2007-07-20 11:40:00,25.59,25.64,25.59,25.59,98432.60188087774,8.198,8.214,8.198,8.198,98432.6019
2007-07-20 11:45:00,25.59,25.61,25.59,25.59,80041.7972831766,8.198,8.2044,8.198,8.198,80041.7973
2007-07-20 11:50:00,25.6,25.6,25.58,25.6,117868.33855799372,8.2012,8.2012,8.1948,8.2012,117868.3386
2007-07-20 11:55:00,25.6,25.61,25.58,25.6,221734.58725182863,8.2012,8.2044,8.1948,8.2012,221734.5873
2007-07-20 12:00:00,25.6,25.6,25.53,25.54,241588.2967607105,8.2012,8.2012,8.1788,8.182,241588.2968
2007-07-20 12:05:00,25.53,25.58,25.53,25.54,115360.50156739813,8.1788,8.1948,8.1788,8.182,115360.5016
2007-07-20 12:10:00,25.54,25.56,25.54,25.54,51410.65830721003,8.182,8.1884,8.182,8.182,51410.6583
2007-07-20 12:15:00,25.54,25.56,25.52,25.55,203552.76907001043,8.182,8.1884,8.1756,8.1852,203552.7691
2007-07-20 12:20:00,25.55,25.56,25.52,25.53,66039.70741901777,8.1852,8.1884,8.1756,8.1788,66039.7074
2007-07-20 12:25:00,25.52,25.54,25.52,25.53,99477.53396029258,8.1756,8.182,8.1756,8.1788,99477.534
2007-07-20 12:30:00,25.53,25.53,25.47,25.47,136468.12957157785,8.1788,8.1788,8.1596,8.1596,136468.1296
2007-07-20 12:35:00,25.47,25.48,25.44,25.44,140020.89864158828,8.1596,8.1628,8.15,8.15,140020.8986
2007-07-20 12:40:00,25.44,25.46,25.43,25.44,109508.88192267502,8.15,8.1564,8.1468,8.15,109508.8819
2007-07-20 12:45:00,25.43,25.43,25.38,25.38,160292.58098223616,8.1468,8.1468,8.1308,8.1308,160292.581
2007-07-20 12:50:00,25.39,25.42,25.36,25.37,116823.4064785789,8.134,8.1436,8.1243,8.1275,116823.4065
2007-07-20 12:55:00,25.36,25.4,25.32,25.34,180564.263322884,8.1243,8.1372,8.1115,8.1179,180564.2633
2007-07-20 13:00:00,25.34,25.36,25.31,25.32,163636.36363636362,8.1179,8.1243,8.1083,8.1115,163636.3636
2007-07-20 13:05:00,25.32,25.35,25.3,25.3,141692.78996865204,8.1115,8.1211,8.1051,8.1051,141692.79
2007-07-20 13:10:00,25.3,25.31,25.27,25.28,84430.51201671892,8.1051,8.1083,8.0955,8.0987,84430.512
2007-07-20 13:15:00,25.27,25.33,25.27,25.31,148171.36886102404,8.0955,8.1147,8.0955,8.1083,148171.3689
2007-07-20 13:20:00,25.31,25.39,25.3,25.39,154858.934169279,8.1083,8.134,8.1051,8.134,154858.9342
2007-07-20 13:25:00,25.39,25.41,25.36,25.38,107001.0449320794,8.134,8.1404,8.1243,8.1308,107001.0449
2007-07-20 13:30:00,25.37,25.39,25.35,25.36,109717.868338558,8.1275,8.134,8.1211,8.1243,109717.8683
2007-07-20 13:35:00,25.36,25.37,25.35,25.37,151515.15151515152,8.1243,8.1275,8.1211,8.1275,151515.1515
2007-07-20 13:40:00,25.37,25.45,25.37,25.44,146290.49111807733,8.1275,8.1532,8.1275,8.15,146290.4911
2007-07-20 13:45:00,25.44,25.47,25.41,25.47,129153.60501567398,8.15,8.1596,8.1404,8.1596,129153.605
2007-07-20 13:50:00,25.47,25.49,25.46,25.48,157157.78474399162,8.1596,8.166,8.1564,8.1628,157157.7847
2007-07-20 13:55:00,25.48,25.5,25.48,25.49,87983.28108672936,8.1628,8.1692,8.1628,8.166,87983.2811
2007-07-20 14:00:00,25.48,25.49,25.42,25.44,111598.7460815047,8.1628,8.166,8.1436,8.15,111598.7461
2007-07-20 14:05:00,25.44,25.5,25.43,25.49,113479.6238244514,8.15,8.1692,8.1468,8.166,113479.6238
2007-07-20 14:10:00,25.49,25.5,25.48,25.49,62695.92476489028,8.166,8.1692,8.1628,8.166,62695.9248
2007-07-20 14:15:00,25.49,25.53,25.48,25.53,354231.97492163006,8.166,8.1788,8.1628,8.1788,354231.9749
2007-07-20 14:20:00,25.53,25.59,25.52,25.57,259143.15569487985,8.1788,8.198,8.1756,8.1916,259143.1557
2007-07-20 14:25:00,25.57,25.58,25.48,25.49,210658.3072100313,8.1916,8.1948,8.1628,8.166,210658.3072
2007-07-20 14:30:00,25.49,25.49,25.45,25.45,192267.5026123302,8.166,8.166,8.1532,8.1532,192267.5026
2007-07-20 14:35:00,25.45,25.46,25.4,25.4,110971.7868338558,8.1532,8.1564,8.1372,8.1372,110971.7868
2007-07-20 14:40:00,25.4,25.43,25.38,25.39,118704.2842215256,8.1372,8.1468,8.1308,8.134,118704.2842
2007-07-20 14:45:00,25.39,25.42,25.38,25.41,72100.31347962382,8.134,8.1436,8.1308,8.1404,72100.3135
2007-07-20 14:50:00,25.42,25.42,25.38,25.41,95506.7920585162,8.1436,8.1436,8.1308,8.1404,95506.7921
2007-07-20 14:55:00,25.4,25.41,25.38,25.4,78996.86520376176,8.1372,8.1404,8.1308,8.1372,78996.8652
2007-07-20 15:00:00,25.4,25.41,25.37,25.41,200835.94566353183,8.1372,8.1404,8.1275,8.1404,200835.9457
2007-07-20 15:05:00,25.41,25.41,25.36,25.36,154858.934169279,8.1404,8.1404,8.1243,8.1243,154858.9342
2007-07-20 15:10:00,25.37,25.37,25.33,25.36,213793.10344827583,8.1275,8.1275,8.1147,8.1243,213793.1034
2007-07-20 15:15:00,25.36,25.39,25.36,25.39,85057.4712643678,8.1243,8.134,8.1243,8.134,85057.4713
2007-07-20 15:20:00,25.39,25.41,25.38,25.4,96133.7513061651,8.134,8.1404,8.1308,8.1372,96133.7513
2007-07-20 15:25:00,25.4,25.4,25.37,25.37,90909.09090909093,8.1372,8.1372,8.1275,8.1275,90909.0909
2007-07-20 15:30:00,25.37,25.38,25.28,25.29,251619.644723093,8.1275,8.1308,8.0987,8.1019,251619.6447
2007-07-20 15:35:00,25.29,25.3,25.24,25.24,321839.0804597701,8.1019,8.1051,8.0859,8.0859,321839.0805
2007-07-20 15:40:00,25.24,25.26,25.22,25.25,337095.0888192267,8.0859,8.0923,8.0795,8.0891,337095.0888
2007-07-20 15:45:00,25.25,25.27,25.23,25.26,404806.6875653082,8.0891,8.0955,8.0827,8.0923,404806.6876
2007-07-20 15:50:00,25.26,25.29,25.25,25.26,453082.54963427375,8.0923,8.1019,8.0891,8.0923,453082.5496
2007-07-20 15:55:00,25.26,25.31,25.26,25.3,464367.816091954,8.0923,8.1083,8.0923,8.1051,464367.8161
2007-07-23 09:30:00,25.53,25.6,25.47,25.52,410449.3207941484,8.1788,8.2012,8.1596,8.1756,410449.3208
2007-07-23 09:35:00,25.51,25.63,25.51,25.62,147544.40961337512,8.1724,8.2108,8.1724,8.2076,147544.4096
2007-07-23 09:40:00,25.62,25.74,25.62,25.73,252246.60397074188,8.2076,8.2461,8.2076,8.2429,252246.604
2007-07-23 09:45:00,25.74,25.78,25.73,25.77,177638.45350052245,8.2461,8.2589,8.2429,8.2557,177638.4535
2007-07-23 09:50:00,25.76,25.79,25.69,25.79,246812.95715778472,8.2525,8.2621,8.2301,8.2621,246812.9572
2007-07-23 09:55:00,25.79,25.83,25.77,25.82,121421.10762800416,8.2621,8.2749,8.2557,8.2717,121421.1076
2007-07-23 10:00:00,25.82,25.92,25.81,25.91,345663.5318704284,8.2717,8.3037,8.2685,8.3005,345663.5319
2007-07-23 10:05:00,25.91,25.91,25.82,25.84,233019.85370950887,8.3005,8.3005,8.2717,8.2781,233019.8537
2007-07-23 10:10:00,25.83,25.86,25.82,25.86,128526.64576802508,8.2749,8.2845,8.2717,8.2845,128526.6458
2007-07-23 10:15:00,25.86,25.92,25.86,25.89,463531.8704284221,8.2845,8.3037,8.2845,8.2941,463531.8704
2007-07-23 10:20:00,25.89,25.92,25.88,25.91,109090.90909090907,8.2941,8.3037,8.2909,8.3005,109090.9091
2007-07-23 10:25:00,25.92,25.94,25.92,25.93,143155.6948798328,8.3037,8.3102,8.3037,8.307,143155.6949
2007-07-23 10:30:00,25.94,25.95,25.92,25.93,132497.38766980145,8.3102,8.3134,8.3037,8.307,132497.3877
2007-07-23 10:35:00,25.93,25.99,25.93,25.99,190386.6248693835,8.307,8.3262,8.307,8.3262,190386.6249
2007-07-23 10:40:00,25.98,26.01,25.97,25.99,189968.65203761755,8.323,8.3326,8.3198,8.3262,189968.652
2007-07-23 10:45:00,25.99,26.01,25.98,26.0,152351.09717868338,8.3262,8.3326,8.323,8.3294,152351.0972
2007-07-23 10:50:00,25.99,26.04,25.99,26.04,170950.8881922675,8.3262,8.3422,8.3262,8.3422,170950.8882
2007-07-23 10:55:00,26.04,26.06,26.03,26.06,204388.71473354232,8.3422,8.3486,8.339,8.3486,204388.7147
2007-07-23 11:00:00,26.06,26.11,26.06,26.09,118077.32497387668,8.3486,8.3646,8.3486,8.3582,118077.325
2007-07-23 11:05:00,26.1,26.14,26.1,26.13,146917.45036572622,8.3614,8.3742,8.3614,8.371,146917.4504
2007-07-23 11:10:00,26.12,26.17,26.12,26.16,111180.77324973876,8.3678,8.3838,8.3678,8.3806,111180.7732
2007-07-23 11:15:00,26.16,26.21,26.15,26.19,178265.41274817137,8.3806,8.3967,8.3774,8.3902,178265.4127
2007-07-23 11:20:00,26.2,26.26,26.19,26.25,214629.0491118077,8.3934,8.4127,8.3902,8.4095,214629.0491
2007-07-23 11:25:00,26.25,26.27,26.17,26.18,247648.90282131665,8.4095,8.4159,8.3838,8.387,247648.9028
2007-07-23 11:30:00,26.18,26.19,26.14,26.15,163427.37722048067,8.387,8.3902,8.3742,8.3774,163427.3772
2007-07-23 11:35:00,26.16,26.17,26.08,26.08,113479.6238244514,8.3806,8.3838,8.355,8.355,113479.6238
2007-07-23 11:40:00,26.08,26.17,26.08,26.13,175757.57575757577,8.355,8.3838,8.355,8.371,175757.5758
2007-07-23 11:45:00,26.13,26.14,26.09,26.1,105747.1264367816,8.371,8.3742,8.3582,8.3614,105747.1264
2007-07-23 11:50:00,26.11,26.12,26.06,26.1,117241.37931034484,8.3646,8.3678,8.3486,8.3614,117241.3793
2007-07-23 11:55:00,26.1,26.1,26.04,26.04,105538.14002089865,8.3614,8.3614,8.3422,8.3422,105538.14
2007-07-23 12:00:00,26.05,26.07,26.05,26.06,117450.36572622778,8.3454,8.3518,8.3454,8.3486,117450.3657
2007-07-23 12:05:00,26.06,26.07,26.02,26.03,72518.28631138976,8.3486,8.3518,8.3358,8.339,72518.2863
2007-07-23 12:10:00,26.03,26.16,26.02,26.15,250574.71264367813,8.339,8.3806,8.3358,8.3774,250574.7126
2007-07-23 12:15:00,26.15,26.25,26.15,26.25,127272.72727272726,8.3774,8.4095,8.3774,8.4095,127272.7273
2007-07-23 12:20:00,26.25,26.25,26.19,26.2,173458.7251828631,8.4095,8.4095,8.3902,8.3934,173458.7252
2007-07-23 12:25:00,26.21,26.22,26.2,26.22,59143.15569487983,8.3967,8.3999,8.3934,8.3999,59143.1557
2007-07-23 12:30:00,26.22,26.22,26.15,26.16,124973.87669801465,8.3999,8.3999,8.3774,8.3806,124973.8767
2007-07-23 12:35:00,26.16,26.2,26.16,26.19,60606.0606060606,8.3806,8.3934,8.3806,8.3902,60606.0606
2007-07-23 12:40:00,26.2,26.23,26.2,26.21,54754.44096133751,8.3934,8.4031,8.3934,8.3967,54754.441
2007-07-23 12:45:00,26.21,26.21,26.18,26.18,83385.57993730408,8.3967,8.3967,8.387,8.387,83385.5799
2007-07-23 12:50:00,26.19,26.19,26.18,26.18,65621.73458725182,8.3902,8.3902,8.387,8.387,65621.7346
2007-07-23 12:55:00,26.18,26.19,26.15,26.16,82131.66144200627,8.387,8.3902,8.3774,8.3806,82131.6614
2007-07-23 13:00:00,26.16,26.16,26.11,26.12,180564.263322884,8.3806,8.3806,8.3646,8.3678,180564.2633
2007-07-23 13:05:00,26.12,26.13,26.06,26.07,116823.4064785789,8.3678,8.371,8.3486,8.3518,116823.4065
2007-07-23 13:10:00,26.08,26.12,26.06,26.11,105538.14002089865,8.355,8.3678,8.3486,8.3646,105538.14
2007-07-23 13:15:00,26.11,26.12,26.1,26.1,41588.29676071055,8.3646,8.3678,8.3614,8.3614,41588.2968
2007-07-23 13:20:00,26.1,26.12,26.06,26.06,169278.99686520375,8.3614,8.3678,8.3486,8.3486,169278.9969
2007-07-23 13:25:00,26.07,26.07,26.04,26.04,80041.7972831766,8.3518,8.3518,8.3422,8.3422,80041.7973
2007-07-23 13:30:00,26.04,26.04,25.98,25.98,156530.82549634273,8.3422,8.3422,8.323,8.323,156530.8255
2007-07-23 13:35:00,25.98,26.01,25.96,25.96,185161.9644723093,8.323,8.3326,8.3166,8.3166,185161.9645
2007-07-23 13:40:00,25.96,25.99,25.94,25.95,110135.84117032393,8.3166,8.3262,8.3102,8.3134,110135.8412
2007-07-23 13:45:00,25.95,25.97,25.94,25.96,104702.19435736677,8.3134,8.3198,8.3102,8.3166,104702.1944
2007-07-23 13:50:00,25.97,25.97,25.92,25.92,91536.0501567398,8.3198,8.3198,8.3037,8.3037,91536.0502
2007-07-23 13:55:00,25.92,25.93,25.87,25.88,150261.2330198537,8.3037,8.307,8.2877,8.2909,150261.233
2007-07-23 14:00:00,25.87,25.89,25.82,25.86,229467.0846394984,8.2877,8.2941,8.2717,8.2845,229467.0846
2007-07-23 14:05:00,25.86,25.86,25.8,25.82,141065.83072100312,8.2845,8.2845,8.2653,8.2717,141065.8307
2007-07-23 14:10:00,25.82,25.83,25.78,25.81,92998.9550679206,8.2717,8.2749,8.2589,8.2685,92998.9551
2007-07-23 14:15:00,25.8,25.82,25.79,25.81,108672.93625914316,8.2653,8.2717,8.2621,8.2685,108672.9363
2007-07-23 14:20:00,25.81,25.85,25.8,25.81,128526.64576802508,8.2685,8.2813,8.2653,8.2685,128526.6458
2007-07-23 14:25:00,25.81,25.83,25.8,25.82,117450.36572622778,8.2685,8.2749,8.2653,8.2717,117450.3657
2007-07-23 14:30:00,25.82,25.86,25.82,25.85,150261.2330198537,8.2717,8.2845,8.2717,8.2813,150261.233
2007-07-23 14:35:00,25.85,25.88,25.82,25.83,166353.1870428422,8.2813,8.2909,8.2717,8.2749,166353.187
2007-07-23 14:40:00,25.83,25.85,25.81,25.84,100522.46603970742,8.2749,8.2813,8.2685,8.2781,100522.466
2007-07-23 14:45:00,25.84,25.86,25.83,25.86,242633.22884012532,8.2781,8.2845,8.2749,8.2845,242633.2288
2007-07-23 14:50:00,25.86,25.88,25.85,25.85,80250.78369905955,8.2845,8.2909,8.2813,8.2813,80250.7837
2007-07-23 14:55:00,25.86,25.88,25.85,25.87,65412.74817136886,8.2845,8.2909,8.2813,8.2877,65412.7482
2007-07-23 15:00:00,25.87,25.9,25.85,25.86,171786.83385579937,8.2877,8.2973,8.2813,8.2845,171786.8339
2007-07-23 15:05:00,25.86,25.86,25.84,25.86,87565.30825496343,8.2845,8.2845,8.2781,8.2845,87565.3083
2007-07-23 15:10:00,25.86,25.88,25.84,25.87,133333.33333333334,8.2845,8.2909,8.2781,8.2877,133333.3333
2007-07-23 15:15:00,25.87,25.89,25.84,25.86,145663.5318704284,8.2877,8.2941,8.2781,8.2845,145663.5319
2007-07-23 15:20:00,25.86,25.87,25.85,25.86,67084.6394984326,8.2845,8.2877,8.2813,8.2845,67084.6395
2007-07-23 15:25:00,25.87,25.88,25.85,25.86,129362.59143155694,8.2877,8.2909,8.2813,8.2845,129362.5914
2007-07-23 15:30:00,25.86,25.87,25.85,25.86,157366.7711598746,8.2845,8.2877,8.2813,8.2845,157366.7712
2007-07-23 15:35:00,25.87,25.87,25.82,25.84,175339.60292580983,8.2877,8.2877,8.2717,8.2781,175339.6029
2007-07-23 15:40:00,25.84,25.88,25.83,25.86,269383.49007314525,8.2781,8.2909,8.2749,8.2845,269383.4901
2007-07-23 15:45:00,25.86,25.87,25.82,25.82,446812.9571577847,8.2845,8.2877,8.2717,8.2717,446812.9572
2007-07-23 15:50:00,25.83,25.83,25.79,25.79,267502.6123301985,8.2749,8.2749,8.2621,8.2621,267502.6123
2007-07-23 15:55:00,25.79,25.81,25.77,25.8,369487.9832810867,8.2621,8.2685,8.2557,8.2653,369487.9833
2007-07-24 09:30:00,25.46,25.93,25.46,25.76,258725.18286311388,8.1564,8.307,8.1564,8.2525,258725.1829
2007-07-24 09:35:00,25.76,25.87,25.73,25.75,148798.32810867293,8.2525,8.2877,8.2429,8.2493,148798.3281
2007-07-24 09:40:00,25.75,25.78,25.68,25.71,171995.82027168234,8.2493,8.2589,8.2269,8.2365,171995.8203
2007-07-24 09:45:00,25.71,25.81,25.71,25.81,156530.82549634273,8.2365,8.2685,8.2365,8.2685,156530.8255
2007-07-24 09:50:00,25.81,25.85,25.76,25.79,150679.20585161963,8.2685,8.2813,8.2525,8.2621,150679.2059
2007-07-24 09:55:00,25.78,25.81,25.76,25.81,54127.481713688605,8.2589,8.2685,8.2525,8.2685,54127.4817
2007-07-24 10:00:00,25.8,25.8,25.76,25.77,308045.9770114942,8.2653,8.2653,8.2525,8.2557,308045.977
2007-07-24 10:05:00,25.77,25.77,25.68,25.71,161964.4723092999,8.2557,8.2557,8.2269,8.2365,161964.4723
2007-07-24 10:10:00,25.7,25.72,25.68,25.69,138349.00731452456,8.2333,8.2397,8.2269,8.2301,138349.0073
2007-07-24 10:15:00,25.7,25.71,25.68,25.68,143782.6541274817,8.2333,8.2365,8.2269,8.2269,143782.6541
2007-07-24 10:20:00,25.68,25.7,25.55,25.57,258307.210031348,8.2269,8.2333,8.1852,8.1916,258307.21
2007-07-24 10:25:00,25.56,25.61,25.55,25.61,143155.6948798328,8.1884,8.2044,8.1852,8.2044,143155.6949
2007-07-24 10:30:00,25.61,25.62,25.6,25.61,178474.39916405434,8.2044,8.2076,8.2012,8.2044,178474.3992
2007-07-24 10:35:00,25.61,25.71,25.61,25.7,343155.6948798328,8.2044,8.2365,8.2044,8.2333,343155.6949
2007-07-24 10:40:00,25.71,25.73,25.67,25.69,114315.56948798327,8.2365,8.2429,8.2237,8.2301,114315.5695
2007-07-24 10:45:00,25.69,25.69,25.64,25.66,243051.2016718913,8.2301,8.2301,8.214,8.2205,243051.2017
2007-07-24 10:50:00,25.65,25.7,25.65,25.65,118704.2842215256,8.2172,8.2333,8.2172,8.2172,118704.2842
2007-07-24 10:55:00,25.66,25.68,25.66,25.67,107210.03134796236,8.2205,8.2269,8.2205,8.2237,107210.0313
2007-07-24 11:00:00,25.67,25.67,25.64,25.66,324973.8766980146,8.2237,8.2237,8.214,8.2205,324973.8767
2007-07-24 11:05:00,25.66,25.67,25.6,25.6,142110.76280041796,8.2205,8.2237,8.2012,8.2012,142110.7628
2007-07-24 11:10:00,25.6,25.65,25.59,25.62,185370.95088819225,8.2012,8.2172,8.198,8.2076,185370.9509
2007-07-24 11:15:00,25.62,25.62,25.58,25.58,166562.17345872518,8.2076,8.2076,8.1948,8.1948,166562.1735
2007-07-24 11:20:00,25.58,25.58,25.5,25.51,237199.58202716825,8.1948,8.1948,8.1692,8.1724,237199.582
2007-07-24 11:25:00,25.51,25.51,25.49,25.51,123510.97178683383,8.1724,8.1724,8.166,8.1724,123510.9718
2007-07-24 11:30:00,25.51,25.51,25.46,25.46,149216.30094043887,8.1724,8.1724,8.1564,8.1564,149216.3009
2007-07-24 11:35:00,25.46,25.54,25.45,25.52,84639.49843260187,8.1564,8.182,8.1532,8.1756,84639.4984
2007-07-24 11:40:00,25.52,25.53,25.48,25.5,59770.11494252874,8.1756,8.1788,8.1628,8.1692,59770.1149
2007-07-24 11:45:00,25.51,25.52,25.48,25.49,42424.24242424242,8.1724,8.1756,8.1628,8.166,42424.2424
2007-07-24 11:50:00,25.49,25.52,25.47,25.48,75862.06896551723,8.166,8.1756,8.1596,8.1628,75862.069
2007-07-24 11:55:00,25.48,25.53,25.47,25.53,102612.33019853708,8.1628,8.1788,8.1596,8.1788,102612.3302
2007-07-24 12:00:00,25.53,25.53,25.5,25.52,151933.12434691744,8.1788,8.1788,8.1692,8.1756,151933.1243
2007-07-24 12:05:00,25.52,25.54,25.51,25.53,51828.631138975965,8.1756,8.182,8.1724,8.1788,51828.6311
2007-07-24 12:10:00,25.53,25.53,25.44,25.53,163218.3908045977,8.1788,8.1788,8.15,8.1788,163218.3908
2007-07-24 12:15:00,25.52,25.53,25.47,25.51,158202.71682340646,8.1756,8.1788,8.1596,8.1724,158202.7168
2007-07-24 12:20:00,25.51,25.54,25.5,25.52,101985.3709508882,8.1724,8.182,8.1692,8.1756,101985.371
2007-07-24 12:25:00,25.52,25.57,25.52,25.54,99268.5475444096,8.1756,8.1916,8.1756,8.182,99268.5475
2007-07-24 12:30:00,25.54,25.59,25.54,25.58,116405.43364681296,8.182,8.198,8.182,8.1948,116405.4336
2007-07-24 12:35:00,25.59,25.59,25.54,25.56,92580.98223615464,8.198,8.198,8.182,8.1884,92580.9822
2007-07-24 12:40:00,25.56,25.56,25.53,25.55,146499.47753396028,8.1884,8.1884,8.1788,8.1852,146499.4775
2007-07-24 12:45:00,25.55,25.55,25.51,25.52,90073.14524555903,8.1852,8.1852,8.1724,8.1756,90073.1452
2007-07-24 12:50:00,25.52,25.54,25.51,25.53,126227.79519331244,8.1756,8.182,8.1724,8.1788,126227.7952
2007-07-24 12:55:00,25.53,25.54,25.47,25.52,170741.90177638453,8.1788,8.182,8.1596,8.1756,170741.9018
2007-07-24 13:00:00,25.52,25.55,25.52,25.53,109926.85475444097,8.1756,8.1852,8.1756,8.1788,109926.8548
2007-07-24 13:05:00,25.54,25.54,25.48,25.48,90700.10449320794,8.182,8.182,8.1628,8.1628,90700.1045
2007-07-24 13:10:00,25.48,25.49,25.45,25.45,71682.34064785788,8.1628,8.166,8.1532,8.1532,71682.3406
2007-07-24 13:15:00,25.46,25.46,25.42,25.42,165726.22779519332,8.1564,8.1564,8.1436,8.1436,165726.2278
2007-07-24 13:20:00,25.42,25.46,25.41,25.45,100313.47962382445,8.1436,8.1564,8.1404,8.1532,100313.4796
2007-07-24 13:25:00,25.45,25.48,25.42,25.44,81504.70219435736,8.1532,8.1628,8.1436,8.15,81504.7022
2007-07-24 13:30:00,25.44,25.46,25.4,25.46,132706.37408568442,8.15,8.1564,8.1372,8.1564,132706.3741
2007-07-24 13:35:00,25.46,25.5,25.46,25.49,73772.20480668756,8.1564,8.1692,8.1564,8.166,73772.2048
2007-07-24 13:40:00,25.49,25.51,25.45,25.46,177638.45350052245,8.166,8.1724,8.1532,8.1564,177638.4535
2007-07-24 13:45:00,25.45,25.45,25.42,25.42,242215.25600835943,8.1532,8.1532,8.1436,8.1436,242215.256
2007-07-24 13:50:00,25.42,25.42,25.36,25.37,394357.3667711599,8.1436,8.1436,8.1243,8.1275,394357.3668
2007-07-24 13:55:00,25.37,25.41,25.37,25.4,261650.99268547544,8.1275,8.1404,8.1275,8.1372,261650.9927
2007-07-24 14:00:00,25.4,25.43,25.38,25.4,250365.7262277952,8.1372,8.1468,8.1308,8.1372,250365.7262
2007-07-24 14:05:00,25.41,25.43,25.37,25.42,110762.80041797285,8.1404,8.1468,8.1275,8.1436,110762.8004
2007-07-24 14:10:00,25.42,25.43,25.4,25.4,126227.79519331244,8.1436,8.1468,8.1372,8.1372,126227.7952
2007-07-24 14:15:00,25.4,25.41,25.36,25.37,247857.8892371996,8.1372,8.1404,8.1243,8.1275,247857.8892
2007-07-24 14:20:00,25.37,25.38,25.36,25.38,153187.04284221525,8.1275,8.1308,8.1243,8.1308,153187.0428
2007-07-24 14:25:00,25.38,25.4,25.37,25.38,169070.01044932078,8.1308,8.1372,8.1275,8.1308,169070.0104
2007-07-24 14:30:00,25.37,25.39,25.34,25.35,86729.36259143155,8.1275,8.134,8.1179,8.1211,86729.3626
2007-07-24 14:35:00,25.35,25.37,25.33,25.33,212957.157784744,8.1211,8.1275,8.1147,8.1147,212957.1578
2007-07-24 14:40:00,25.33,25.33,25.31,25.32,289864.15882967605,8.1147,8.1147,8.1083,8.1115,289864.1588
2007-07-24 14:45:00,25.32,25.35,25.3,25.3,328526.6457680251,8.1115,8.1211,8.1051,8.1051,328526.6458
2007-07-24 14:50:00,25.3,25.32,25.28,25.28,192058.5161964472,8.1051,8.1115,8.0987,8.0987,192058.5162
2007-07-24 14:55:00,25.28,25.29,25.23,25.24,271891.3270637409,8.0987,8.1019,8.0827,8.0859,271891.3271
2007-07-24 15:00:00,25.24,25.24,25.17,25.17,461233.0198537095,8.0859,8.0859,8.0635,8.0635,461233.0199
2007-07-24 15:05:00,25.17,25.19,25.13,25.15,606478.578892372,8.0635,8.0699,8.0507,8.0571,606478.5789
2007-07-24 15:10:00,25.15,25.18,25.13,25.16,292371.99582027167,8.0571,8.0667,8.0507,8.0603,292371.9958
2007-07-24 15:15:00,25.16,25.17,25.13,25.15,271473.3542319749,8.0603,8.0635,8.0507,8.0571,271473.3542
2007-07-24 15:20:00,25.14,25.15,25.08,25.09,494670.8463949843,8.0539,8.0571,8.0346,8.0378,494670.8464
2007-07-24 15:25:00,25.09,25.1,25.03,25.05,465621.7345872518,8.0378,8.0411,8.0186,8.025,465621.7346
2007-07-24 15:30:00,25.04,25.09,25.03,25.07,412330.1985370951,8.0218,8.0378,8.0186,8.0314,412330.1985
2007-07-24 15:35:00,25.07,25.08,25.05,25.05,310344.8275862069,8.0314,8.0346,8.025,8.025,310344.8276
2007-07-24 15:40:00,25.05,25.06,24.98,24.99,586624.8693834901,8.025,8.0282,8.0026,8.0058,586624.8694
2007-07-24 15:45:00,24.99,25.07,24.98,25.07,415047.02194357367,8.0058,8.0314,8.0026,8.0314,415047.0219
2007-07-24 15:50:00,25.07,25.09,25.04,25.06,697387.6698014629,8.0314,8.0378,8.0218,8.0282,697387.6698
2007-07-24 15:55:00,25.05,25.12,25.05,25.11,666875.6530825496,8.025,8.0475,8.025,8.0443,666875.6531
2007-07-25 09:30:00,25.25,25.29,25.21,25.23,479832.8108672936,8.0891,8.1019,8.0763,8.0827,479832.8109
2007-07-25 09:35:00,25.23,25.31,25.2,25.27,272518.28631138976,8.0827,8.1083,8.0731,8.0955,272518.2863
2007-07-25 09:40:00,25.27,25.27,25.15,25.15,180355.27690700104,8.0955,8.0955,8.0571,8.0571,180355.2769
2007-07-25 09:45:00,25.15,25.15,25.12,25.12,131243.46917450364,8.0571,8.0571,8.0475,8.0475,131243.4692
2007-07-25 09:50:00,25.12,25.13,25.07,25.07,261859.9791013584,8.0475,8.0507,8.0314,8.0314,261859.9791
2007-07-25 09:55:00,25.07,25.1,25.06,25.06,85057.4712643678,8.0314,8.0411,8.0282,8.0282,85057.4713
2007-07-25 10:00:00,25.06,25.11,25.05,25.08,198955.0679205852,8.0282,8.0443,8.025,8.0346,198955.0679
2007-07-25 10:05:00,25.07,25.1,25.04,25.08,195820.27168234065,8.0314,8.0411,8.0218,8.0346,195820.2717
2007-07-25 10:10:00,25.08,25.15,25.07,25.14,322048.06687565305,8.0346,8.0571,8.0314,8.0539,322048.0669
2007-07-25 10:15:00,25.14,25.15,25.1,25.12,165099.2685475444,8.0539,8.0571,8.0411,8.0475,165099.2685
2007-07-25 10:20:00,25.11,25.11,25.01,25.05,321839.0804597701,8.0443,8.0443,8.0122,8.025,321839.0805
2007-07-25 10:25:00,25.03,25.08,25.02,25.08,139811.91222570534,8.0186,8.0346,8.0154,8.0346,139811.9122
2007-07-25 10:30:00,25.07,25.08,25.0,25.01,221107.6280041797,8.0314,8.0346,8.009,8.0122,221107.628
2007-07-25 10:35:00,25.01,25.03,24.96,24.97,287565.3082549634,8.0122,8.0186,7.9962,7.9994,287565.3083
2007-07-25 10:40:00,24.98,24.98,24.81,24.86,411494.2528735632,8.0026,8.0026,7.9481,7.9642,411494.2529
2007-07-25 10:45:00,24.86,24.89,24.73,24.79,659770.1149425287,7.9642,7.9738,7.9225,7.9417,659770.1149
2007-07-25 10:50:00,24.79,24.9,24.78,24.89,327063.7408568443,7.9417,7.977,7.9385,7.9738,327063.7409
2007-07-25 10:55:00,24.89,24.95,24.87,24.95,490491.11807732494,7.9738,7.993,7.9674,7.993,490491.1181
2007-07-25 11:00:00,24.94,25.09,24.94,25.09,214211.0762800418,7.9898,8.0378,7.9898,8.0378,214211.0763
2007-07-25 11:05:00,25.09,25.14,25.04,25.12,206478.578892372,8.0378,8.0539,8.0218,8.0475,206478.5789
2007-07-25 11:10:00,25.12,25.14,25.01,25.01,228422.1525600836,8.0475,8.0539,8.0122,8.0122,228422.1526
2007-07-25 11:15:00,25.01,25.04,24.95,25.0,224660.39707419017,8.0122,8.0218,7.993,8.009,224660.3971
2007-07-25 11:20:00,24.99,25.05,24.99,25.05,148380.355276907,8.0058,8.025,8.0058,8.025,148380.3553
2007-07-25 11:25:00,25.05,25.16,25.04,25.12,206269.59247648905,8.025,8.0603,8.0218,8.0475,206269.5925
2007-07-25 11:30:00,25.13,25.14,25.09,25.1,146081.50470219436,8.0507,8.0539,8.0378,8.0411,146081.5047
2007-07-25 11:35:00,25.1,25.15,25.08,25.1,175548.58934169277,8.0411,8.0571,8.0346,8.0411,175548.5893
2007-07-25 11:40:00,25.1,25.17,25.08,25.17,180773.249738767,8.0411,8.0635,8.0346,8.0635,180773.2497
2007-07-25 11:45:00,25.17,25.19,25.16,25.18,108672.93625914316,8.0635,8.0699,8.0603,8.0667,108672.9363
2007-07-25 11:50:00,25.18,25.21,25.15,25.21,139811.91222570534,8.0667,8.0763,8.0571,8.0763,139811.9122
2007-07-25 11:55:00,25.21,25.22,25.16,25.19,176175.5485893417,8.0763,8.0795,8.0603,8.0699,176175.5486
2007-07-25 12:00:00,25.2,25.21,25.19,25.19,91745.03657262278,8.0731,8.0763,8.0699,8.0699,91745.0366
2007-07-25 12:05:00,25.19,25.2,25.17,25.19,305956.11285266455,8.0699,8.0731,8.0635,8.0699,305956.1129
2007-07-25 12:10:00,25.18,25.2,25.16,25.16,243678.1609195402,8.0667,8.0731,8.0603,8.0603,243678.1609
2007-07-25 12:15:00,25.17,25.2,25.16,25.19,145036.57262277952,8.0635,8.0731,8.0603,8.0699,145036.5726
2007-07-25 12:20:00,25.19,25.2,25.17,25.17,63113.89759665621,8.0699,8.0731,8.0635,8.0635,63113.8976
2007-07-25 12:25:00,25.18,25.2,25.18,25.19,86729.36259143155,8.0667,8.0731,8.0667,8.0699,86729.3626
2007-07-25 12:30:00,25.19,25.24,25.18,25.18,88192.26750261233,8.0699,8.0859,8.0667,8.0667,88192.2675
2007-07-25 12:35:00,25.19,25.19,25.15,25.15,157575.75757575757,8.0699,8.0699,8.0571,8.0571,157575.7576
2007-07-25 12:40:00,25.16,25.16,25.11,25.12,72727.27272727272,8.0603,8.0603,8.0443,8.0475,72727.2727
2007-07-25 12:45:00,25.12,25.13,25.1,25.13,157784.74399164054,8.0475,8.0507,8.0411,8.0507,157784.744
2007-07-25 12:50:00,25.12,25.13,25.03,25.04,143991.6405433647,8.0475,8.0507,8.0186,8.0218,143991.6405
2007-07-25 12:55:00,25.04,25.07,25.04,25.05,59770.11494252874,8.0218,8.0314,8.0218,8.025,59770.1149
2007-07-25 13:00:00,25.06,25.09,25.06,25.08,51410.65830721003,8.0282,8.0378,8.0282,8.0346,51410.6583
2007-07-25 13:05:00,25.08,25.11,25.07,25.08,114106.58307210031,8.0346,8.0443,8.0314,8.0346,114106.5831
2007-07-25 13:10:00,25.08,25.1,25.05,25.06,317868.3385579937,8.0346,8.0411,8.025,8.0282,317868.3386
2007-07-25 13:15:00,25.06,25.07,25.02,25.03,182654.1274817137,8.0282,8.0314,8.0154,8.0186,182654.1275
2007-07-25 13:20:00,25.04,25.06,25.01,25.02,93834.90073145244,8.0218,8.0282,8.0122,8.0154,93834.9007
2007-07-25 13:25:00,25.02,25.04,25.01,25.02,67084.6394984326,8.0154,8.0218,8.0122,8.0154,67084.6395
2007-07-25 13:30:00,25.02,25.02,24.94,25.0,120585.16196447233,8.0154,8.0154,7.9898,8.009,120585.162
2007-07-25 13:35:00,25.0,25.04,24.98,25.03,116614.42006269592,8.009,8.0218,8.0026,8.0186,116614.4201
2007-07-25 13:40:00,25.03,25.1,25.03,25.07,165099.2685475444,8.0186,8.0411,8.0186,8.0314,165099.2685
2007-07-25 13:45:00,25.07,25.1,25.05,25.07,173458.7251828631,8.0314,8.0411,8.025,8.0314,173458.7252
2007-07-25 13:50:00,25.07,25.07,25.02,25.05,124346.91745036573,8.0314,8.0314,8.0154,8.025,124346.9175
2007-07-25 13:55:00,25.05,25.08,25.01,25.02,133751.30616509926,8.025,8.0346,8.0122,8.0154,133751.3062
2007-07-25 14:00:00,25.02,25.06,25.0,25.0,411703.23928944615,8.0154,8.0282,8.009,8.009,411703.2393
2007-07-25 14:05:00,25.0,25.06,24.98,25.05,188087.77429467085,8.009,8.0282,8.0026,8.025,188087.7743
2007-07-25 14:10:00,25.06,25.07,25.01,25.07,289446.1859979101,8.0282,8.0314,8.0122,8.0314,289446.186
2007-07-25 14:15:00,25.07,25.1,25.04,25.05,274190.1776384535,8.0314,8.0411,8.0218,8.025,274190.1776
2007-07-25 14:20:00,25.05,25.09,25.04,25.08,164054.33646812956,8.025,8.0378,8.0218,8.0346,164054.3365
2007-07-25 14:25:00,25.08,25.08,25.0,25.04,141901.776384535,8.0346,8.0346,8.009,8.0218,141901.7764
2007-07-25 14:30:00,25.04,25.06,25.02,25.05,200417.97283176592,8.0218,8.0282,8.0154,8.025,200417.9728
2007-07-25 14:35:00,25.04,25.05,25.01,25.03,171786.83385579937,8.0218,8.025,8.0122,8.0186,171786.8339
2007-07-25 14:40:00,25.03,25.03,25.0,25.02,107836.99059561128,8.0186,8.0186,8.009,8.0154,107836.9906
2007-07-25 14:45:00,25.02,25.04,25.0,25.03,277533.96029258094,8.0154,8.0218,8.009,8.0186,277533.9603
2007-07-25 14:50:00,25.03,25.03,25.01,25.01,89028.2131661442,8.0186,8.0186,8.0122,8.0122,89028.2132
2007-07-25 14:55:00,25.01,25.02,24.98,25.0,114942.52873563218,8.0122,8.0154,8.0026,8.009,114942.5287
2007-07-25 15:00:00,25.0,25.09,24.99,25.04,440752.35109717865,8.009,8.0378,8.0058,8.0218,440752.3511
2007-07-25 15:05:00,25.04,25.06,25.04,25.04,146708.46394984325,8.0218,8.0282,8.0218,8.0218,146708.4639
2007-07-25 15:10:00,25.05,25.08,25.04,25.08,218808.77742946707,8.025,8.0346,8.0218,8.0346,218808.7774
2007-07-25 15:15:00,25.07,25.09,25.05,25.07,169696.9696969697,8.0314,8.0378,8.025,8.0314,169696.9697
2007-07-25 15:20:00,25.06,25.08,25.04,25.07,183908.0459770115,8.0282,8.0346,8.0218,8.0314,183908.046
2007-07-25 15:25:00,25.07,25.07,25.03,25.04,106374.08568443052,8.0314,8.0314,8.0186,8.0218,106374.0857
2007-07-25 15:30:00,25.04,25.04,24.98,24.99,189968.65203761755,8.0218,8.0218,8.0026,8.0058,189968.652
2007-07-25 15:35:00,24.98,25.0,24.95,24.96,207523.51097178683,8.0026,8.009,7.993,7.9962,207523.511
2007-07-25 15:40:00,24.96,25.02,24.96,25.0,192685.4754440961,7.9962,8.0154,7.9962,8.009,192685.4754
2007-07-25 15:45:00,24.99,25.0,24.96,24.97,185788.9237199582,8.0058,8.009,7.9962,7.9994,185788.9237
2007-07-25 15:50:00,24.97,25.05,24.97,25.05,393730.407523511,7.9994,8.025,7.9994,8.025,393730.4075
2007-07-25 15:55:00,25.05,25.05,25.01,25.02,476907.00104493205,8.025,8.025,8.0122,8.0154,476907.001
2007-07-26 09:30:00,24.82,24.88,24.49,24.53,485684.4305120167,7.9514,7.9706,7.8456,7.8584,485684.4305
2007-07-26 09:35:00,24.53,24.63,24.26,24.61,560083.5945663531,7.8584,7.8905,7.7719,7.8841,560083.5946
2007-07-26 09:40:00,24.62,24.73,24.57,24.73,176593.5214211076,7.8873,7.9225,7.8713,7.9225,176593.5214
2007-07-26 09:45:00,24.73,24.82,24.71,24.75,154231.97492163008,7.9225,7.9514,7.9161,7.9289,154231.9749
2007-07-26 09:50:00,24.74,24.83,24.72,24.74,140229.88505747126,7.9257,7.9546,7.9193,7.9257,140229.8851
2007-07-26 09:55:00,24.74,24.75,24.72,24.75,66248.69383490073,7.9257,7.9289,7.9193,7.9289,66248.6938
2007-07-26 10:00:00,24.75,24.75,24.69,24.71,242633.22884012532,7.9289,7.9289,7.9097,7.9161,242633.2288
2007-07-26 10:05:00,24.72,24.75,24.7,24.74,166980.1462904911,7.9193,7.9289,7.9129,7.9257,166980.1463
2007-07-26 10:10:00,24.74,24.76,24.72,24.75,155276.90700104492,7.9257,7.9321,7.9193,7.9289,155276.907
2007-07-26 10:15:00,24.75,24.76,24.69,24.69,123092.99895506792,7.9289,7.9321,7.9097,7.9097,123092.999
2007-07-26 10:20:00,24.7,24.7,24.65,24.68,150888.1922675026,7.9129,7.9129,7.8969,7.9065,150888.1923
2007-07-26 10:25:00,24.68,24.7,24.67,24.68,95506.7920585162,7.9065,7.9129,7.9033,7.9065,95506.7921
2007-07-26 10:30:00,24.69,24.74,24.68,24.71,145872.5182863114,7.9097,7.9257,7.9065,7.9161,145872.5183
2007-07-26 10:35:00,24.7,24.71,24.67,24.71,150888.1922675026,7.9129,7.9161,7.9033,7.9161,150888.1923
2007-07-26 10:40:00,24.72,24.76,24.67,24.67,108672.93625914316,7.9193,7.9321,7.9033,7.9033,108672.9363
2007-07-26 10:45:00,24.68,24.76,24.65,24.75,81922.6750261233,7.9065,7.9321,7.8969,7.9289,81922.675
2007-07-26 10:50:00,24.75,24.76,24.7,24.7,72727.27272727272,7.9289,7.9321,7.9129,7.9129,72727.2727
2007-07-26 10:55:00,24.7,24.74,24.69,24.73,79832.81086729362,7.9129,7.9257,7.9097,7.9225,79832.8109
2007-07-26 11:00:00,24.73,24.73,24.66,24.66,105956.11285266458,7.9225,7.9225,7.9001,7.9001,105956.1129
2007-07-26 11:05:00,24.66,24.66,24.56,24.62,142528.7356321839,7.9001,7.9001,7.8681,7.8873,142528.7356
2007-07-26 11:10:00,24.62,24.65,24.61,24.64,119122.25705329153,7.8873,7.8969,7.8841,7.8937,119122.2571
2007-07-26 11:15:00,24.64,24.64,24.56,24.61,143155.6948798328,7.8937,7.8937,7.8681,7.8841,143155.6949
2007-07-26 11:20:00,24.62,24.64,24.61,24.63,116614.42006269592,7.8873,7.8937,7.8841,7.8905,116614.4201
2007-07-26 11:25:00,24.63,24.63,24.6,24.62,65412.74817136886,7.8905,7.8905,7.8809,7.8873,65412.7482
2007-07-26 11:30:00,24.62,24.64,24.57,24.6,146708.46394984325,7.8873,7.8937,7.8713,7.8809,146708.4639
2007-07-26 11:35:00,24.6,24.67,24.6,24.65,114733.5423197492,7.8809,7.9033,7.8809,7.8969,114733.5423
2007-07-26 11:40:00,24.65,24.74,24.65,24.72,127272.72727272726,7.8969,7.9257,7.8969,7.9193,127272.7273
2007-07-26 11:45:00,24.71,24.71,24.63,24.64,84221.52560083594,7.9161,7.9161,7.8905,7.8937,84221.5256
2007-07-26 11:50:00,24.64,24.68,24.64,24.68,117032.39289446184,7.8937,7.9065,7.8937,7.9065,117032.3929
2007-07-26 11:55:00,24.68,24.77,24.65,24.73,234064.7857889237,7.9065,7.9353,7.8969,7.9225,234064.7858
2007-07-26 12:00:00,24.73,24.76,24.67,24.68,98223.61546499476,7.9225,7.9321,7.9033,7.9065,98223.6155
2007-07-26 12:05:00,24.68,24.72,24.65,24.7,164054.33646812956,7.9065,7.9193,7.8969,7.9129,164054.3365
2007-07-26 12:10:00,24.71,24.73,24.62,24.63,177847.43991640542,7.9161,7.9225,7.8873,7.8905,177847.4399
2007-07-26 12:15:00,24.63,24.65,24.6,24.65,121003.13479623824,7.8905,7.8969,7.8809,7.8969,121003.1348
2007-07-26 12:20:00,24.64,24.64,24.59,24.61,186415.8829676071,7.8937,7.8937,7.8777,7.8841,186415.883
2007-07-26 12:25:00,24.61,24.65,24.59,24.59,111389.75966562174,7.8841,7.8969,7.8777,7.8777,111389.7597
2007-07-26 12:30:00,24.6,24.62,24.53,24.58,242006.26959247648,7.8809,7.8873,7.8584,7.8745,242006.2696
2007-07-26 12:35:00,24.58,24.59,24.5,24.54,144409.6133751306,7.8745,7.8777,7.8488,7.8616,144409.6134
2007-07-26 12:40:00,24.55,24.55,24.44,24.45,170741.90177638453,7.8649,7.8649,7.8296,7.8328,170741.9018
2007-07-26 12:45:00,24.45,24.52,24.44,24.52,207941.48380355275,7.8328,7.8552,7.8296,7.8552,207941.4838
2007-07-26 12:50:00,24.52,24.59,24.52,24.59,145454.54545454544,7.8552,7.8777,7.8552,7.8777,145454.5455
2007-07-26 12:55:00,24.59,24.71,24.58,24.63,194566.35318704284,7.8777,7.9161,7.8745,7.8905,194566.3532
2007-07-26 13:00:00,24.62,24.62,24.57,24.59,255799.3730407524,7.8873,7.8873,7.8713,7.8777,255799.373
2007-07-26 13:05:00,24.59,24.65,24.59,24.64,197074.19017763843,7.8777,7.8969,7.8777,7.8937,197074.1902
2007-07-26 13:10:00,24.64,24.76,24.46,24.73,337304.0752351097,7.8937,7.9321,7.836,7.9225,337304.0752
2007-07-26 13:15:00,24.73,24.74,24.7,24.71,94043.88714733542,7.9225,7.9257,7.9129,7.9161,94043.8871
2007-07-26 13:20:00,24.7,24.71,24.63,24.63,124764.89028213166,7.9129,7.9161,7.8905,7.8905,124764.8903
2007-07-26 13:25:00,24.62,24.7,24.56,24.64,159665.62173458724,7.8873,7.9129,7.8681,7.8937,159665.6217
2007-07-26 13:30:00,24.62,24.67,24.61,24.64,127899.68652037616,7.8873,7.9033,7.8841,7.8937,127899.6865
2007-07-26 13:35:00,24.63,24.65,24.59,24.6,172413.79310344826,7.8905,7.8969,7.8777,7.8809,172413.7931
2007-07-26 13:40:00,24.6,24.64,24.59,24.62,110135.84117032393,7.8809,7.8937,7.8777,7.8873,110135.8412
2007-07-26 13:45:00,24.62,24.7,24.59,24.59,124764.89028213166,7.8873,7.9129,7.8777,7.8777,124764.8903
2007-07-26 13:50:00,24.58,24.58,24.48,24.48,131870.42842215256,7.8745,7.8745,7.8424,7.8424,131870.4284
2007-07-26 13:55:00,24.48,24.5,24.44,24.48,153814.00208986417,7.8424,7.8488,7.8296,7.8424,153814.0021
2007-07-26 14:00:00,24.48,24.5,24.44,24.47,240125.39184952973,7.8424,7.8488,7.8296,7.8392,240125.3918
2007-07-26 14:05:00,24.47,24.48,24.38,24.42,252664.57680250783,7.8392,7.8424,7.8104,7.8232,252664.5768
2007-07-26 14:10:00,24.41,24.43,24.37,24.39,207732.4973876698,7.82,7.8264,7.8072,7.8136,207732.4974
2007-07-26 14:15:00,24.39,24.42,24.33,24.36,183281.08672936252,7.8136,7.8232,7.7944,7.804,183281.0867
2007-07-26 14:20:00,24.35,24.39,24.3,24.34,389550.6792058516,7.8008,7.8136,7.7848,7.7976,389550.6792
2007-07-26 14:25:00,24.34,24.39,24.33,24.37,484221.5256008359,7.7976,7.8136,7.7944,7.8072,484221.5256
2007-07-26 14:30:00,24.37,24.51,24.37,24.48,205433.6468129572,7.8072,7.852,7.8072,7.8424,205433.6468
2007-07-26 14:35:00,24.48,24.49,24.43,24.48,189550.6792058516,7.8424,7.8456,7.8264,7.8424,189550.6792
2007-07-26 14:40:00,24.48,24.54,24.45,24.46,168443.0512016719,7.8424,7.8616,7.8328,7.836,168443.0512
2007-07-26 14:45:00,24.47,24.5,24.38,24.39,260188.08777429463,7.8392,7.8488,7.8104,7.8136,260188.0878
2007-07-26 14:50:00,24.39,24.49,24.37,24.47,376802.5078369906,7.8136,7.8456,7.8072,7.8392,376802.5078
2007-07-26 14:55:00,24.47,24.64,24.4,24.42,429676.0710553814,7.8392,7.8937,7.8168,7.8232,429676.0711
2007-07-26 15:00:00,24.42,24.58,24.42,24.48,197283.1765935214,7.8232,7.8745,7.8232,7.8424,197283.1766
2007-07-26 15:05:00,24.49,24.53,24.44,24.51,168025.07836990594,7.8456,7.8584,7.8296,7.852,168025.0784
2007-07-26 15:10:00,24.5,24.55,24.44,24.47,150470.21943573668,7.8488,7.8649,7.8296,7.8392,150470.2194
2007-07-26 15:15:00,24.47,24.52,24.46,24.48,216509.9268547544,7.8392,7.8552,7.836,7.8424,216509.9269
2007-07-26 15:20:00,24.48,24.58,24.46,24.57,270428.4221525601,7.8424,7.8745,7.836,7.8713,270428.4222
2007-07-26 15:25:00,24.57,24.64,24.51,24.51,468756.5308254963,7.8713,7.8937,7.852,7.852,468756.5308
2007-07-26 15:30:00,24.52,24.52,24.4,24.4,353605.0156739812,7.8552,7.8552,7.8168,7.8168,353605.0157
2007-07-26 15:35:00,24.4,24.41,24.35,24.36,349216.3009404389,7.8168,7.82,7.8008,7.804,349216.3009
2007-07-26 15:40:00,24.36,24.43,24.33,24.43,430094.0438871473,7.804,7.8264,7.7944,7.8264,430094.0439
2007-07-26 15:45:00,24.43,24.47,24.38,24.47,446185.99791013583,7.8264,7.8392,7.8104,7.8392,446185.9979
2007-07-26 15:50:00,24.47,24.49,24.43,24.48,319958.2027168234,7.8392,7.8456,7.8264,7.8424,319958.2027
2007-07-26 15:55:00,24.48,24.54,24.45,24.47,600835.9456635319,7.8424,7.8616,7.8328,7.8392,600835.9457
2007-07-27 09:30:00,24.45,24.49,24.35,24.35,368443.0512016719,7.8328,7.8456,7.8008,7.8008,368443.0512
2007-07-27 09:35:00,24.34,24.52,24.26,24.31,173040.75235109718,7.7976,7.8552,7.7719,7.788,173040.7524
2007-07-27 09:40:00,24.29,24.41,24.25,24.36,257262.27795193312,7.7816,7.82,7.7687,7.804,257262.278
2007-07-27 09:45:00,24.36,24.44,24.31,24.44,263113.8975966562,7.804,7.8296,7.788,7.8296,263113.8976
2007-07-27 09:50:00,24.44,24.52,24.34,24.49,422779.5193312435,7.8296,7.8552,7.7976,7.8456,422779.5193
2007-07-27 09:55:00,24.49,24.57,24.48,24.55,143991.6405433647,7.8456,7.8713,7.8424,7.8649,143991.6405
2007-07-27 10:00:00,24.55,24.55,24.49,24.54,366980.1462904911,7.8649,7.8649,7.8456,7.8616,366980.1463
2007-07-27 10:05:00,24.54,24.57,24.45,24.45,261024.03343782653,7.8616,7.8713,7.8328,7.8328,261024.0334
2007-07-27 10:10:00,24.45,24.48,24.41,24.41,178474.39916405434,7.8328,7.8424,7.82,7.82,178474.3992
2007-07-27 10:15:00,24.41,24.43,24.37,24.4,168025.07836990594,7.82,7.8264,7.8072,7.8168,168025.0784
2007-07-27 10:20:00,24.4,24.45,24.35,24.42,262277.95193312434,7.8168,7.8328,7.8008,7.8232,262277.9519
2007-07-27 10:25:00,24.42,24.43,24.36,24.36,235736.67711598743,7.8232,7.8264,7.804,7.804,235736.6771
2007-07-27 10:30:00,24.36,24.39,24.28,24.31,162800.41797283175,7.804,7.8136,7.7784,7.788,162800.418
2007-07-27 10:35:00,24.31,24.34,24.25,24.26,146499.47753396028,7.788,7.7976,7.7687,7.7719,146499.4775
2007-07-27 10:40:00,24.27,24.27,24.21,24.24,94879.83281086729,7.7752,7.7752,7.7559,7.7655,94879.8328
2007-07-27 10:45:00,24.25,24.25,24.19,24.21,80250.78369905955,7.7687,7.7687,7.7495,7.7559,80250.7837
2007-07-27 10:50:00,24.22,24.22,24.07,24.1,276489.0282131661,7.7591,7.7591,7.7111,7.7207,276489.0282
2007-07-27 10:55:00,24.1,24.13,24.08,24.13,132079.41483803553,7.7207,7.7303,7.7143,7.7303,132079.4148
2007-07-27 11:00:00,24.13,24.16,24.09,24.15,208777.42946708464,7.7303,7.7399,7.7175,7.7367,208777.4295
2007-07-27 11:05:00,24.15,24.19,24.15,24.19,113688.61024033435,7.7367,7.7495,7.7367,7.7495,113688.6102
2007-07-27 11:10:00,24.18,24.21,24.16,24.18,82967.60710553813,7.7463,7.7559,7.7399,7.7463,82967.6071
2007-07-27 11:15:00,24.19,24.21,24.14,24.2,150679.20585161963,7.7495,7.7559,7.7335,7.7527,150679.2059
2007-07-27 11:20:00,24.2,24.21,24.14,24.16,247021.9435736677,7.7527,7.7559,7.7335,7.7399,247021.9436
2007-07-27 11:25:00,24.16,24.19,24.14,24.17,189341.69278996863,7.7399,7.7495,7.7335,7.7431,189341.6928
2007-07-27 11:30:00,24.17,24.22,24.15,24.2,160919.54022988505,7.7431,7.7591,7.7367,7.7527,160919.5402
2007-07-27 11:35:00,24.2,24.2,24.08,24.1,136468.12957157785,7.7527,7.7527,7.7143,7.7207,136468.1296
2007-07-27 11:40:00,24.1,24.15,24.08,24.1,210449.3207941484,7.7207,7.7367,7.7143,7.7207,210449.3208
2007-07-27 11:45:00,24.1,24.13,24.07,24.07,149425.28735632185,7.7207,7.7303,7.7111,7.7111,149425.2874
2007-07-27 11:50:00,24.07,24.1,24.04,24.07,191849.52978056425,7.7111,7.7207,7.7015,7.7111,191849.5298
2007-07-27 11:55:00,24.07,24.13,24.04,24.07,128944.618599791,7.7111,7.7303,7.7015,7.7111,128944.6186
2007-07-27 12:00:00,24.08,24.13,24.05,24.06,417763.8453500522,7.7143,7.7303,7.7047,7.7079,417763.8454
2007-07-27 12:05:00,24.07,24.09,24.04,24.08,321212.1212121212,7.7111,7.7175,7.7015,7.7143,321212.1212
2007-07-27 12:10:00,24.07,24.08,24.03,24.03,199791.01358411703,7.7111,7.7143,7.6983,7.6983,199791.0136
2007-07-27 12:15:00,24.03,24.09,24.0,24.08,182445.1410658307,7.6983,7.7175,7.6887,7.7143,182445.1411
2007-07-27 12:20:00,24.08,24.09,24.06,24.08,81086.72936259143,7.7143,7.7175,7.7079,7.7143,81086.7294
2007-07-27 12:25:00,24.08,24.09,24.05,24.06,97387.66980146292,7.7143,7.7175,7.7047,7.7079,97387.6698
2007-07-27 12:30:00,24.06,24.09,24.0,24.02,126018.80877742948,7.7079,7.7175,7.6887,7.6951,126018.8088
2007-07-27 12:35:00,24.02,24.07,24.0,24.04,133124.34691745037,7.6951,7.7111,7.6887,7.7015,133124.3469
2007-07-27 12:40:00,24.05,24.15,24.05,24.13,218390.80459770115,7.7047,7.7367,7.7047,7.7303,218390.8046
2007-07-27 12:45:00,24.12,24.14,24.08,24.11,113061.65099268548,7.7271,7.7335,7.7143,7.7239,113061.651
2007-07-27 12:50:00,24.11,24.13,24.08,24.09,110971.7868338558,7.7239,7.7303,7.7143,7.7175,110971.7868
2007-07-27 12:55:00,24.1,24.12,24.08,24.08,91118.07732497388,7.7207,7.7271,7.7143,7.7143,91118.0773
2007-07-27 13:00:00,24.09,24.14,24.07,24.14,182445.1410658307,7.7175,7.7335,7.7111,7.7335,182445.1411
2007-07-27 13:05:00,24.14,24.16,24.1,24.15,147544.40961337512,7.7335,7.7399,7.7207,7.7367,147544.4096
2007-07-27 13:10:00,24.15,24.16,24.1,24.13,88401.25391849529,7.7367,7.7399,7.7207,7.7303,88401.2539
2007-07-27 13:15:00,24.12,24.2,24.12,24.2,82340.64785788923,7.7271,7.7527,7.7271,7.7527,82340.6479
2007-07-27 13:20:00,24.19,24.19,24.15,24.17,102194.35736677116,7.7495,7.7495,7.7367,7.7431,102194.3574
2007-07-27 13:25:00,24.18,24.18,24.14,24.15,108254.9634273772,7.7463,7.7463,7.7335,7.7367,108254.9634
2007-07-27 13:30:00,24.15,24.16,24.11,24.15,172831.7659352142,7.7367,7.7399,7.7239,7.7367,172831.7659
2007-07-27 13:35:00,24.15,24.25,24.14,24.21,369905.9561128527,7.7367,7.7687,7.7335,7.7559,369905.9561
2007-07-27 13:40:00,24.22,24.25,24.2,24.24,179519.33124346918,7.7591,7.7687,7.7527,7.7655,179519.3312
2007-07-27 13:45:00,24.24,24.31,24.22,24.28,377011.4942528735,7.7655,7.788,7.7591,7.7784,377011.4943
2007-07-27 13:50:00,24.28,24.31,24.23,24.25,357157.7847439916,7.7784,7.788,7.7623,7.7687,357157.7847
2007-07-27 13:55:00,24.25,24.28,24.23,24.24,120376.17554858934,7.7687,7.7784,7.7623,7.7655,120376.1755
2007-07-27 14:00:00,24.24,24.26,24.18,24.26,328944.618599791,7.7655,7.7719,7.7463,7.7719,328944.6186
2007-07-27 14:05:00,24.26,24.3,24.21,24.23,210658.3072100313,7.7719,7.7848,7.7559,7.7623,210658.3072
2007-07-27 14:10:00,24.23,24.24,24.16,24.2,185579.93730407525,7.7623,7.7655,7.7399,7.7527,185579.9373
2007-07-27 14:15:00,24.2,24.23,24.18,24.21,80041.7972831766,7.7527,7.7623,7.7463,7.7559,80041.7973
2007-07-27 14:20:00,24.21,24.22,24.17,24.2,89028.2131661442,7.7559,7.7591,7.7431,7.7527,89028.2132
2007-07-27 14:25:00,24.19,24.19,24.11,24.14,114315.56948798327,7.7495,7.7495,7.7239,7.7335,114315.5695
2007-07-27 14:30:00,24.14,24.16,24.12,24.13,142319.74921630093,7.7335,7.7399,7.7271,7.7303,142319.7492
2007-07-27 14:35:00,24.13,24.2,24.13,24.2,141274.8171368861,7.7303,7.7527,7.7303,7.7527,141274.8171
2007-07-27 14:40:00,24.2,24.26,24.19,24.2,155067.92058516195,7.7527,7.7719,7.7495,7.7527,155067.9206
2007-07-27 14:45:00,24.22,24.26,24.16,24.19,361337.51306165097,7.7591,7.7719,7.7399,7.7495,361337.5131
2007-07-27 14:50:00,24.19,24.24,24.16,24.22,151933.12434691744,7.7495,7.7655,7.7399,7.7591,151933.1243
2007-07-27 14:55:00,24.22,24.23,24.18,24.2,92371.99582027168,7.7591,7.7623,7.7463,7.7527,92371.9958
2007-07-27 15:00:00,24.2,24.21,24.15,24.18,258725.18286311388,7.7527,7.7559,7.7367,7.7463,258725.1829
2007-07-27 15:05:00,24.18,24.2,24.15,24.18,257262.27795193312,7.7463,7.7527,7.7367,7.7463,257262.278
2007-07-27 15:10:00,24.17,24.24,24.17,24.23,211494.2528735632,7.7431,7.7655,7.7431,7.7623,211494.2529
2007-07-27 15:15:00,24.22,24.22,24.12,24.17,154022.9885057471,7.7591,7.7591,7.7271,7.7431,154022.9885
2007-07-27 15:20:00,24.16,24.17,24.11,24.15,146917.45036572622,7.7399,7.7431,7.7239,7.7367,146917.4504
2007-07-27 15:25:00,24.15,24.18,24.11,24.12,236990.59561128527,7.7367,7.7463,7.7239,7.7271,236990.5956
2007-07-27 15:30:00,24.12,24.17,24.1,24.15,200417.97283176592,7.7271,7.7431,7.7207,7.7367,200417.9728
2007-07-27 15:35:00,24.16,24.16,24.1,24.13,305747.1264367816,7.7399,7.7399,7.7207,7.7303,305747.1264
2007-07-27 15:40:00,24.13,24.15,24.04,24.05,468338.5579937304,7.7303,7.7367,7.7015,7.7047,468338.558
2007-07-27 15:45:00,24.06,24.06,23.96,23.96,490700.104493208,7.7079,7.7079,7.6758,7.6758,490700.1045
2007-07-27 15:50:00,23.96,24.0,23.93,23.98,694043.8871473355,7.6758,7.6887,7.6662,7.6822,694043.8871
2007-07-27 15:55:00,23.98,24.03,23.93,23.93,863949.843260188,7.6822,7.6983,7.6662,7.6662,863949.8433
2007-07-30 09:30:00,24.62,24.62,23.79,23.86,569070.0104493208,7.8873,7.8873,7.6214,7.6438,569070.0104
2007-07-30 09:35:00,23.86,23.97,23.82,23.9,247439.91640543364,7.6438,7.679,7.631,7.6566,247439.9164
2007-07-30 09:40:00,23.89,23.91,23.72,23.79,282758.6206896552,7.6534,7.6598,7.599,7.6214,282758.6207
2007-07-30 09:45:00,23.8,23.89,23.8,23.89,134587.25182863112,7.6246,7.6534,7.6246,7.6534,134587.2518
2007-07-30 09:50:00,23.88,23.92,23.85,23.87,154022.9885057471,7.6502,7.663,7.6406,7.647,154022.9885
2007-07-30 09:55:00,23.87,23.99,23.87,23.96,159456.63531870427,7.647,7.6855,7.647,7.6758,159456.6353
2007-07-30 10:00:00,23.96,23.97,23.92,23.92,141065.83072100312,7.6758,7.679,7.663,7.663,141065.8307
2007-07-30 10:05:00,23.93,23.99,23.9,23.99,164681.29571577843,7.6662,7.6855,7.6566,7.6855,164681.2957
2007-07-30 10:10:00,24.0,24.13,24.0,24.11,342110.762800418,7.6887,7.7303,7.6887,7.7239,342110.7628
2007-07-30 10:15:00,24.11,24.2,24.09,24.2,278996.8652037617,7.7239,7.7527,7.7175,7.7527,278996.8652
2007-07-30 10:20:00,24.2,24.22,24.17,24.2,174921.63009404388,7.7527,7.7591,7.7431,7.7527,174921.6301
2007-07-30 10:25:00,24.2,24.21,24.15,24.17,156112.8526645768,7.7527,7.7559,7.7367,7.7431,156112.8527
2007-07-30 10:30:00,24.16,24.17,24.12,24.16,206896.5517241379,7.7399,7.7431,7.7271,7.7399,206896.5517
2007-07-30 10:35:00,24.15,24.17,24.07,24.12,197910.13584117035,7.7367,7.7431,7.7111,7.7271,197910.1358
2007-07-30 10:40:00,24.11,24.15,24.1,24.14,191431.5569487984,7.7239,7.7367,7.7207,7.7335,191431.5569
2007-07-30 10:45:00,24.14,24.17,24.11,24.17,263531.8704284221,7.7335,7.7431,7.7239,7.7431,263531.8704
2007-07-30 10:50:00,24.16,24.2,24.15,24.19,118704.2842215256,7.7399,7.7527,7.7367,7.7495,118704.2842
2007-07-30 10:55:00,24.19,24.2,24.14,24.14,132497.38766980145,7.7495,7.7527,7.7335,7.7335,132497.3877
2007-07-30 11:00:00,24.14,24.21,24.14,24.19,155903.86624869384,7.7335,7.7559,7.7335,7.7495,155903.8662
2007-07-30 11:05:00,24.19,24.19,24.1,24.16,238453.50052246603,7.7495,7.7495,7.7207,7.7399,238453.5005
2007-07-30 11:10:00,24.16,24.19,24.15,24.18,214838.0355276907,7.7399,7.7495,7.7367,7.7463,214838.0355
2007-07-30 11:15:00,24.17,24.2,24.15,24.16,98014.6290491118,7.7431,7.7527,7.7367,7.7399,98014.629
2007-07-30 11:20:00,24.15,24.17,24.1,24.11,103657.26227795192,7.7367,7.7431,7.7207,7.7239,103657.2623
2007-07-30 11:25:00,24.11,24.15,24.09,24.15,90491.11807732497,7.7239,7.7367,7.7175,7.7367,90491.1181
2007-07-30 11:30:00,24.16,24.16,24.07,24.09,94043.88714733542,7.7399,7.7399,7.7111,7.7175,94043.8871
2007-07-30 11:35:00,24.09,24.12,24.08,24.08,107419.01776384536,7.7175,7.7271,7.7143,7.7143,107419.0178
2007-07-30 11:40:00,24.08,24.1,24.07,24.09,152978.05642633227,7.7143,7.7207,7.7111,7.7175,152978.0564
2007-07-30 11:45:00,24.09,24.15,24.07,24.15,168443.0512016719,7.7175,7.7367,7.7111,7.7367,168443.0512
2007-07-30 11:50:00,24.15,24.17,24.11,24.17,239289.4461859979,7.7367,7.7431,7.7239,7.7431,239289.4462
2007-07-30 11:55:00,24.16,24.19,24.15,24.17,199791.01358411703,7.7399,7.7495,7.7367,7.7431,199791.0136
2007-07-30 12:00:00,24.17,24.22,24.16,24.18,295924.7648902821,7.7431,7.7591,7.7399,7.7463,295924.7649
2007-07-30 12:05:00,24.18,24.21,24.18,24.21,142319.74921630093,7.7463,7.7559,7.7463,7.7559,142319.7492
2007-07-30 12:10:00,24.21,24.21,24.13,24.13,114942.52873563218,7.7559,7.7559,7.7303,7.7303,114942.5287
2007-07-30 12:15:00,24.13,24.18,24.12,24.16,138766.98014629047,7.7303,7.7463,7.7271,7.7399,138766.9801
2007-07-30 12:20:00,24.16,24.18,24.15,24.17,130825.49634273772,7.7399,7.7463,7.7367,7.7431,130825.4963
2007-07-30 12:25:00,24.17,24.19,24.16,24.18,57262.27795193312,7.7431,7.7495,7.7399,7.7463,57262.278
2007-07-30 12:30:00,24.19,24.23,24.17,24.17,159247.64890282133,7.7495,7.7623,7.7431,7.7431,159247.6489
2007-07-30 12:35:00,24.17,24.2,24.15,24.2,95924.76489028212,7.7431,7.7527,7.7367,7.7527,95924.7649
2007-07-30 12:40:00,24.2,24.24,24.2,24.21,166144.20062695924,7.7527,7.7655,7.7527,7.7559,166144.2006
2007-07-30 12:45:00,24.21,24.22,24.2,24.2,57053.29153605016,7.7559,7.7591,7.7527,7.7527,57053.2915
2007-07-30 12:50:00,24.21,24.26,24.21,24.21,182236.1546499477,7.7559,7.7719,7.7559,7.7559,182236.1546
2007-07-30 12:55:00,24.21,24.26,24.2,24.24,173667.71159874607,7.7559,7.7719,7.7527,7.7655,173667.7116
2007-07-30 13:00:00,24.25,24.27,24.23,24.25,115360.50156739813,7.7687,7.7752,7.7623,7.7687,115360.5016
2007-07-30 13:05:00,24.25,24.29,24.24,24.24,142110.76280041796,7.7687,7.7816,7.7655,7.7655,142110.7628
2007-07-30 13:10:00,24.24,24.26,24.23,24.23,167607.10553814002,7.7655,7.7719,7.7623,7.7623,167607.1055
2007-07-30 13:15:00,24.23,24.23,24.2,24.2,81086.72936259143,7.7623,7.7623,7.7527,7.7527,81086.7294
2007-07-30 13:20:00,24.21,24.22,24.19,24.2,85475.44409613375,7.7559,7.7591,7.7495,7.7527,85475.4441
2007-07-30 13:25:00,24.2,24.2,24.17,24.2,110553.81400208986,7.7527,7.7527,7.7431,7.7527,110553.814
2007-07-30 13:30:00,24.2,24.2,24.15,24.17,107001.0449320794,7.7527,7.7527,7.7367,7.7431,107001.0449
2007-07-30 13:35:00,24.16,24.18,24.15,24.16,250574.71264367813,7.7399,7.7463,7.7367,7.7399,250574.7126
2007-07-30 13:40:00,24.16,24.21,24.16,24.2,142319.74921630093,7.7399,7.7559,7.7399,7.7527,142319.7492
2007-07-30 13:45:00,24.21,24.25,24.2,24.25,186206.8965517241,7.7559,7.7687,7.7527,7.7687,186206.8966
2007-07-30 13:50:00,24.25,24.26,24.21,24.23,127481.71368861024,7.7687,7.7719,7.7559,7.7623,127481.7137
2007-07-30 13:55:00,24.23,24.23,24.18,24.2,135841.17032392893,7.7623,7.7623,7.7463,7.7527,135841.1703
2007-07-30 14:00:00,24.19,24.22,24.19,24.21,100940.43887147336,7.7495,7.7591,7.7495,7.7559,100940.4389
2007-07-30 14:05:00,24.21,24.26,24.19,24.25,253291.53605015672,7.7559,7.7719,7.7495,7.7687,253291.5361
2007-07-30 14:10:00,24.25,24.26,24.24,24.25,145663.5318704284,7.7687,7.7719,7.7655,7.7687,145663.5319
2007-07-30 14:15:00,24.25,24.26,24.19,24.2,112643.67816091952,7.7687,7.7719,7.7495,7.7527,112643.6782
2007-07-30 14:20:00,24.2,24.24,24.2,24.22,134796.2382445141,7.7527,7.7655,7.7527,7.7591,134796.2382
2007-07-30 14:25:00,24.23,24.27,24.2,24.26,201253.9184952978,7.7623,7.7752,7.7527,7.7719,201253.9185
2007-07-30 14:30:00,24.25,24.28,24.23,24.28,246603.97074190172,7.7687,7.7784,7.7623,7.7784,246603.9707
2007-07-30 14:35:00,24.27,24.29,24.25,24.27,222988.5057471264,7.7752,7.7816,7.7687,7.7752,222988.5057
2007-07-30 14:40:00,24.27,24.34,24.27,24.3,191013.5841170324,7.7752,7.7976,7.7752,7.7848,191013.5841
2007-07-30 14:45:00,24.3,24.3,24.24,24.24,103866.2486938349,7.7848,7.7848,7.7655,7.7655,103866.2487
2007-07-30 14:50:00,24.23,24.25,24.22,24.25,82967.60710553813,7.7623,7.7687,7.7591,7.7687,82967.6071
2007-07-30 14:55:00,24.25,24.26,24.23,24.25,91536.0501567398,7.7687,7.7719,7.7623,7.7687,91536.0502
2007-07-30 15:00:00,24.24,24.25,24.19,24.23,190177.6384535005,7.7655,7.7687,7.7495,7.7623,190177.6385
2007-07-30 15:05:00,24.23,24.26,24.21,24.21,156530.82549634273,7.7623,7.7719,7.7559,7.7559,156530.8255
2007-07-30 15:10:00,24.21,24.24,24.19,24.22,162800.41797283175,7.7559,7.7655,7.7495,7.7591,162800.418
2007-07-30 15:15:00,24.21,24.23,24.2,24.2,201462.90491118075,7.7559,7.7623,7.7527,7.7527,201462.9049
2007-07-30 15:20:00,24.21,24.35,24.21,24.34,353605.0156739812,7.7559,7.8008,7.7559,7.7976,353605.0157
2007-07-30 15:25:00,24.34,24.34,24.25,24.25,172413.79310344826,7.7976,7.7976,7.7687,7.7687,172413.7931
2007-07-30 15:30:00,24.25,24.28,24.24,24.27,163636.36363636362,7.7687,7.7784,7.7655,7.7752,163636.3636
2007-07-30 15:35:00,24.27,24.29,24.26,24.29,118077.32497387668,7.7752,7.7816,7.7719,7.7816,118077.325
2007-07-30 15:40:00,24.29,24.31,24.24,24.26,227586.2068965517,7.7816,7.788,7.7655,7.7719,227586.2069
2007-07-30 15:45:00,24.26,24.34,24.26,24.33,493416.9278996865,7.7719,7.7976,7.7719,7.7944,493416.9279
2007-07-30 15:50:00,24.33,24.36,24.26,24.27,695924.7648902821,7.7944,7.804,7.7719,7.7752,695924.7649
2007-07-30 15:55:00,24.26,24.33,24.26,24.3,334796.2382445141,7.7719,7.7944,7.7719,7.7848,334796.2382
2007-07-31 09:30:00,24.55,24.64,24.35,24.37,553814.0020898641,7.8649,7.8937,7.8008,7.8072,553814.0021
2007-07-31 09:35:00,24.35,24.38,24.26,24.28,128526.64576802508,7.8008,7.8104,7.7719,7.7784,128526.6458
2007-07-31 09:40:00,24.29,24.39,24.28,24.34,138975.96656217345,7.7816,7.8136,7.7784,7.7976,138975.9666
2007-07-31 09:45:00,24.34,24.37,24.33,24.35,179310.3448275862,7.7976,7.8072,7.7944,7.8008,179310.3448
2007-07-31 09:50:00,24.35,24.43,24.34,24.39,336468.1295715778,7.8008,7.8264,7.7976,7.8136,336468.1296
2007-07-31 09:55:00,24.39,24.44,24.39,24.44,122884.01253918494,7.8136,7.8296,7.8136,7.8296,122884.0125
2007-07-31 10:00:00,24.45,24.51,24.44,24.46,185579.93730407525,7.8328,7.852,7.8296,7.836,185579.9373
2007-07-31 10:05:00,24.46,24.47,24.42,24.43,98014.6290491118,7.836,7.8392,7.8232,7.8264,98014.629
2007-07-31 10:10:00,24.43,24.47,24.41,24.42,135632.18390804596,7.8264,7.8392,7.82,7.8232,135632.1839
2007-07-31 10:15:00,24.42,24.43,24.29,24.33,186833.85579937304,7.8232,7.8264,7.7816,7.7944,186833.8558
2007-07-31 10:20:00,24.32,24.32,24.24,24.24,180564.263322884,7.7912,7.7912,7.7655,7.7655,180564.2633
2007-07-31 10:25:00,24.25,24.26,24.15,24.15,103448.27586206896,7.7687,7.7719,7.7367,7.7367,103448.2759
2007-07-31 10:30:00,24.14,24.25,24.13,24.24,146708.46394984325,7.7335,7.7687,7.7303,7.7655,146708.4639
2007-07-31 10:35:00,24.24,24.28,24.23,24.25,131870.42842215256,7.7655,7.7784,7.7623,7.7687,131870.4284
2007-07-31 10:40:00,24.26,24.28,24.23,24.26,89237.19958202717,7.7719,7.7784,7.7623,7.7719,89237.1996
2007-07-31 10:45:00,24.27,24.29,24.25,24.27,133333.33333333334,7.7752,7.7816,7.7687,7.7752,133333.3333
2007-07-31 10:50:00,24.27,24.29,24.25,24.25,129362.59143155694,7.7752,7.7816,7.7687,7.7687,129362.5914
2007-07-31 10:55:00,24.25,24.32,24.25,24.3,101567.39811912226,7.7687,7.7912,7.7687,7.7848,101567.3981
2007-07-31 11:00:00,24.29,24.34,24.28,24.32,109508.88192267502,7.7816,7.7976,7.7784,7.7912,109508.8819
2007-07-31 11:05:00,24.32,24.35,24.31,24.35,61650.992685475445,7.7912,7.8008,7.788,7.8008,61650.9927
2007-07-31 11:10:00,24.35,24.36,24.32,24.33,104493.2079414838,7.8008,7.804,7.7912,7.7944,104493.2079
2007-07-31 11:15:00,24.32,24.34,24.31,24.32,81086.72936259143,7.7912,7.7976,7.788,7.7912,81086.7294
2007-07-31 11:20:00,24.33,24.34,24.29,24.29,102612.33019853708,7.7944,7.7976,7.7816,7.7816,102612.3302
2007-07-31 11:25:00,24.3,24.31,24.25,24.26,235109.7178683385,7.7848,7.788,7.7687,7.7719,235109.7179
2007-07-31 11:30:00,24.26,24.29,24.25,24.26,140229.88505747126,7.7719,7.7816,7.7687,7.7719,140229.8851
2007-07-31 11:35:00,24.26,24.26,24.24,24.25,118913.27063740855,7.7719,7.7719,7.7655,7.7687,118913.2706
2007-07-31 11:40:00,24.24,24.25,24.21,24.23,116196.44723093,7.7655,7.7687,7.7559,7.7623,116196.4472
2007-07-31 11:45:00,24.23,24.29,24.22,24.28,99268.5475444096,7.7623,7.7816,7.7591,7.7784,99268.5475
2007-07-31 11:50:00,24.29,24.31,24.28,24.3,86729.36259143155,7.7816,7.788,7.7784,7.7848,86729.3626
2007-07-31 11:55:00,24.3,24.32,24.29,24.31,77324.97387669802,7.7848,7.7912,7.7816,7.788,77324.9739
2007-07-31 12:00:00,24.31,24.33,24.3,24.3,87356.32183908045,7.788,7.7944,7.7848,7.7848,87356.3218
2007-07-31 12:05:00,24.3,24.33,24.29,24.31,82131.66144200627,7.7848,7.7944,7.7816,7.788,82131.6614
2007-07-31 12:10:00,24.31,24.32,24.25,24.27,155694.87983281087,7.788,7.7912,7.7687,7.7752,155694.8798
2007-07-31 12:15:00,24.27,24.28,24.21,24.24,81504.70219435736,7.7752,7.7784,7.7559,7.7655,81504.7022
2007-07-31 12:20:00,24.24,24.3,24.23,24.3,49529.780564263325,7.7655,7.7848,7.7623,7.7848,49529.7806
2007-07-31 12:25:00,24.3,24.32,24.28,24.32,84430.51201671892,7.7848,7.7912,7.7784,7.7912,84430.512
2007-07-31 12:30:00,24.32,24.33,24.27,24.28,81922.6750261233,7.7912,7.7944,7.7752,7.7784,81922.675
2007-07-31 12:35:00,24.28,24.32,24.27,24.29,66248.69383490073,7.7784,7.7912,7.7752,7.7816,66248.6938
2007-07-31 12:40:00,24.29,24.32,24.26,24.26,103448.27586206896,7.7816,7.7912,7.7719,7.7719,103448.2759
2007-07-31 12:45:00,24.26,24.27,24.26,24.26,66248.69383490073,7.7719,7.7752,7.7719,7.7719,66248.6938
2007-07-31 12:50:00,24.26,24.28,24.24,24.24,66457.6802507837,7.7719,7.7784,7.7655,7.7655,66457.6803
2007-07-31 12:55:00,24.25,24.26,24.24,24.25,109090.90909090907,7.7687,7.7719,7.7655,7.7687,109090.9091
2007-07-31 13:00:00,24.26,24.26,24.23,24.25,103657.26227795192,7.7719,7.7719,7.7623,7.7687,103657.2623
2007-07-31 13:05:00,24.25,24.26,24.21,24.25,209195.40229885056,7.7687,7.7719,7.7559,7.7687,209195.4023
2007-07-31 13:10:00,24.26,24.3,24.25,24.3,120376.17554858934,7.7719,7.7848,7.7687,7.7848,120376.1755
2007-07-31 13:15:00,24.3,24.3,24.26,24.27,247230.92998955067,7.7848,7.7848,7.7719,7.7752,247230.93
2007-07-31 13:20:00,24.28,24.28,24.25,24.27,116614.42006269592,7.7784,7.7784,7.7687,7.7752,116614.4201
2007-07-31 13:25:00,24.27,24.31,24.26,24.3,155067.92058516195,7.7752,7.788,7.7719,7.7848,155067.9206
2007-07-31 13:30:00,24.3,24.31,24.28,24.3,161128.52664576803,7.7848,7.788,7.7784,7.7848,161128.5266
2007-07-31 13:35:00,24.3,24.31,24.29,24.31,71473.35423197492,7.7848,7.788,7.7816,7.788,71473.3542
2007-07-31 13:40:00,24.3,24.31,24.28,24.31,132288.40125391848,7.7848,7.788,7.7784,7.788,132288.4013
2007-07-31 13:45:00,24.31,24.33,24.29,24.31,240125.39184952973,7.788,7.7944,7.7816,7.788,240125.3918
2007-07-31 13:50:00,24.31,24.33,24.26,24.32,238662.486938349,7.788,7.7944,7.7719,7.7912,238662.4869
2007-07-31 13:55:00,24.32,24.37,24.3,24.37,197910.13584117035,7.7912,7.8072,7.7848,7.8072,197910.1358
2007-07-31 14:00:00,24.37,24.43,24.37,24.42,209822.36154649948,7.8072,7.8264,7.8072,7.8232,209822.3615
2007-07-31 14:05:00,24.42,24.46,24.42,24.44,196447.2309299896,7.8232,7.836,7.8232,7.8296,196447.2309
2007-07-31 14:10:00,24.44,24.48,24.42,24.48,144827.58620689655,7.8296,7.8424,7.8232,7.8424,144827.5862
2007-07-31 14:15:00,24.48,24.52,24.48,24.51,372204.8066875653,7.8424,7.8552,7.8424,7.852,372204.8067
2007-07-31 14:20:00,24.52,24.52,24.42,24.42,257053.2915360501,7.8552,7.8552,7.8232,7.8232,257053.2915
2007-07-31 14:25:00,24.42,24.48,24.4,24.45,254545.45454545453,7.8232,7.8424,7.8168,7.8328,254545.4545
2007-07-31 14:30:00,24.45,24.47,24.42,24.45,341483.80355276907,7.8328,7.8392,7.8232,7.8328,341483.8036
2007-07-31 14:35:00,24.45,24.46,24.37,24.43,308254.9634273772,7.8328,7.836,7.8072,7.8264,308254.9634
2007-07-31 14:40:00,24.42,24.43,24.4,24.42,186206.8965517241,7.8232,7.8264,7.8168,7.8232,186206.8966
2007-07-31 14:45:00,24.41,24.42,24.36,24.4,249111.80773249737,7.82,7.8232,7.804,7.8168,249111.8077
2007-07-31 14:50:00,24.4,24.41,24.33,24.41,253082.54963427372,7.8168,7.82,7.7944,7.82,253082.5496
2007-07-31 14:55:00,24.4,24.43,24.37,24.4,223824.4514106583,7.8168,7.8264,7.8072,7.8168,223824.4514
2007-07-31 15:00:00,24.4,24.48,24.4,24.46,238244.51410658305,7.8168,7.8424,7.8168,7.836,238244.5141
2007-07-31 15:05:00,24.46,24.48,24.43,24.46,202507.8369905956,7.836,7.8424,7.8264,7.836,202507.837
2007-07-31 15:10:00,24.46,24.48,24.44,24.48,183281.08672936252,7.836,7.8424,7.8296,7.8424,183281.0867
2007-07-31 15:15:00,24.48,24.51,24.48,24.51,239289.4461859979,7.8424,7.852,7.8424,7.852,239289.4462
2007-07-31 15:20:00,24.5,24.55,24.49,24.53,275862.0689655172,7.8488,7.8649,7.8456,7.8584,275862.069
2007-07-31 15:25:00,24.53,24.53,24.48,24.48,196029.2580982236,7.8584,7.8584,7.8424,7.8424,196029.2581
2007-07-31 15:30:00,24.48,24.48,24.4,24.42,298432.60188087774,7.8424,7.8424,7.8168,7.8232,298432.6019
2007-07-31 15:35:00,24.41,24.47,24.39,24.45,377638.4535005225,7.82,7.8392,7.8136,7.8328,377638.4535
2007-07-31 15:40:00,24.46,24.46,24.38,24.41,458516.1964472309,7.836,7.836,7.8104,7.82,458516.1964
2007-07-31 15:45:00,24.41,24.41,24.29,24.36,425914.315569488,7.82,7.82,7.7816,7.804,425914.3156
2007-07-31 15:50:00,24.36,24.42,24.34,24.34,392894.4618599791,7.804,7.8232,7.7976,7.7976,392894.4619
2007-07-31 15:55:00,24.34,24.35,24.22,24.26,785579.9373040752,7.7976,7.8008,7.7591,7.7719,785579.9373
2007-08-01 09:30:00,24.15,24.34,24.04,24.3,346081.5047021944,7.7367,7.7976,7.7015,7.7848,346081.5047
2007-08-01 09:35:00,24.3,24.33,24.26,24.31,149007.3145245559,7.7848,7.7944,7.7719,7.788,149007.3145
2007-08-01 09:40:00,24.31,24.4,24.31,24.37,198119.1222570533,7.788,7.8168,7.788,7.8072,198119.1223
2007-08-01 09:45:00,24.37,24.37,24.33,24.35,210449.3207941484,7.8072,7.8072,7.7944,7.8008,210449.3208
2007-08-01 09:50:00,24.35,24.37,24.3,24.34,256635.3187042842,7.8008,7.8072,7.7848,7.7976,256635.3187
2007-08-01 09:55:00,24.34,24.36,24.28,24.3,139811.91222570534,7.7976,7.804,7.7784,7.7848,139811.9122
2007-08-01 10:00:00,24.29,24.47,24.29,24.37,289864.15882967605,7.7816,7.8392,7.7816,7.8072,289864.1588
2007-08-01 10:05:00,24.37,24.41,24.28,24.35,145036.57262277952,7.8072,7.82,7.7784,7.8008,145036.5726
2007-08-01 10:10:00,24.34,24.51,24.34,24.48,222570.5329153605,7.7976,7.852,7.7976,7.8424,222570.5329
2007-08-01 10:15:00,24.47,24.51,24.43,24.49,153814.00208986417,7.8392,7.852,7.8264,7.8456,153814.0021
2007-08-01 10:20:00,24.49,24.52,24.45,24.45,180146.29049111807,7.8456,7.8552,7.8328,7.8328,180146.2905
2007-08-01 10:25:00,24.45,24.5,24.38,24.39,206687.56530825497,7.8328,7.8488,7.8104,7.8136,206687.5653
2007-08-01 10:30:00,24.39,24.48,24.38,24.43,160919.54022988505,7.8136,7.8424,7.8104,7.8264,160919.5402
2007-08-01 10:35:00,24.43,24.45,24.3,24.35,220480.6687565308,7.8264,7.8328,7.7848,7.8008,220480.6688
2007-08-01 10:40:00,24.35,24.43,24.35,24.41,163218.3908045977,7.8008,7.8264,7.8008,7.82,163218.3908
2007-08-01 10:45:00,24.42,24.45,24.37,24.42,159665.62173458724,7.8232,7.8328,7.8072,7.8232,159665.6217
2007-08-01 10:50:00,24.42,24.42,24.36,24.39,150888.1922675026,7.8232,7.8232,7.804,7.8136,150888.1923
2007-08-01 10:55:00,24.38,24.4,24.34,24.34,136468.12957157785,7.8104,7.8168,7.7976,7.7976,136468.1296
2007-08-01 11:00:00,24.35,24.4,24.28,24.39,122257.05329153604,7.8008,7.8168,7.7784,7.8136,122257.0533
2007-08-01 11:05:00,24.39,24.45,24.38,24.43,125391.84952978056,7.8136,7.8328,7.8104,7.8264,125391.8495
2007-08-01 11:10:00,24.43,24.5,24.43,24.47,106165.09926854754,7.8264,7.8488,7.8264,7.8392,106165.0993
2007-08-01 11:15:00,24.47,24.54,24.46,24.53,145245.55903866247,7.8392,7.8616,7.836,7.8584,145245.559
2007-08-01 11:20:00,24.53,24.54,24.47,24.48,142319.74921630093,7.8584,7.8616,7.8392,7.8424,142319.7492
2007-08-01 11:25:00,24.47,24.51,24.38,24.4,143782.6541274817,7.8392,7.852,7.8104,7.8168,143782.6541
2007-08-01 11:30:00,24.4,24.48,24.39,24.46,108463.94984326018,7.8168,7.8424,7.8136,7.836,108463.9498
2007-08-01 11:35:00,24.47,24.48,24.41,24.45,216718.9132706374,7.8392,7.8424,7.82,7.8328,216718.9133
2007-08-01 11:40:00,24.46,24.47,24.42,24.45,145036.57262277952,7.836,7.8392,7.8232,7.8328,145036.5726
2007-08-01 11:45:00,24.44,24.47,24.43,24.46,114315.56948798327,7.8296,7.8392,7.8264,7.836,114315.5695
2007-08-01 11:50:00,24.45,24.47,24.43,24.46,178892.37199582026,7.8328,7.8392,7.8264,7.836,178892.372
2007-08-01 11:55:00,24.45,24.56,24.45,24.53,119540.22988505747,7.8328,7.8681,7.8328,7.8584,119540.2299
2007-08-01 12:00:00,24.54,24.54,24.47,24.47,131452.4555903866,7.8616,7.8616,7.8392,7.8392,131452.4556
2007-08-01 12:05:00,24.47,24.47,24.43,24.45,111598.7460815047,7.8392,7.8392,7.8264,7.8328,111598.7461
2007-08-01 12:10:00,24.46,24.5,24.45,24.49,147544.40961337512,7.836,7.8488,7.8328,7.8456,147544.4096
2007-08-01 12:15:00,24.5,24.58,24.48,24.53,179310.3448275862,7.8488,7.8745,7.8424,7.8584,179310.3448
2007-08-01 12:20:00,24.53,24.55,24.48,24.49,146708.46394984325,7.8584,7.8649,7.8424,7.8456,146708.4639
2007-08-01 12:25:00,24.49,24.56,24.48,24.56,102612.33019853708,7.8456,7.8681,7.8424,7.8681,102612.3302
2007-08-01 12:30:00,24.56,24.58,24.53,24.56,178683.3855799373,7.8681,7.8745,7.8584,7.8681,178683.3856
2007-08-01 12:35:00,24.56,24.58,24.48,24.48,87356.32183908045,7.8681,7.8745,7.8424,7.8424,87356.3218
2007-08-01 12:40:00,24.48,24.48,24.46,24.47,66248.69383490073,7.8424,7.8424,7.836,7.8392,66248.6938
2007-08-01 12:45:00,24.46,24.48,24.44,24.45,78787.87878787878,7.836,7.8424,7.8296,7.8328,78787.8788
2007-08-01 12:50:00,24.45,24.45,24.41,24.44,137513.0616509927,7.8328,7.8328,7.82,7.8296,137513.0617
2007-08-01 12:55:00,24.44,24.48,24.44,24.48,59979.1013584117,7.8296,7.8424,7.8296,7.8424,59979.1014
2007-08-01 13:00:00,24.48,24.48,24.41,24.43,139811.91222570534,7.8424,7.8424,7.82,7.8264,139811.9122
2007-08-01 13:05:00,24.44,24.46,24.41,24.43,92998.9550679206,7.8296,7.836,7.82,7.8264,92998.9551
2007-08-01 13:10:00,24.43,24.44,24.4,24.41,72518.28631138976,7.8264,7.8296,7.8168,7.82,72518.2863
2007-08-01 13:15:00,24.4,24.44,24.37,24.39,154231.97492163008,7.8168,7.8296,7.8072,7.8136,154231.9749
2007-08-01 13:20:00,24.39,24.44,24.28,24.3,183490.07314524555,7.8136,7.8296,7.7784,7.7848,183490.0731
2007-08-01 13:25:00,24.29,24.37,24.28,24.35,93625.91431556948,7.7816,7.8072,7.7784,7.8008,93625.9143
2007-08-01 13:30:00,24.34,24.39,24.34,24.38,78578.89237199581,7.7976,7.8136,7.7976,7.8104,78578.8924
2007-08-01 13:35:00,24.38,24.4,24.36,24.37,77533.96029258097,7.8104,7.8168,7.804,7.8072,77533.9603
2007-08-01 13:40:00,24.37,24.46,24.37,24.43,221316.6144200627,7.8072,7.836,7.8072,7.8264,221316.6144
2007-08-01 13:45:00,24.43,24.44,24.36,24.37,228004.1797283177,7.8264,7.8296,7.804,7.8072,228004.1797
2007-08-01 13:50:00,24.37,24.43,24.36,24.39,79414.83803552769,7.8072,7.8264,7.804,7.8136,79414.838
2007-08-01 13:55:00,24.39,24.46,24.38,24.42,98641.5882967607,7.8136,7.836,7.8104,7.8232,98641.5883
2007-08-01 14:00:00,24.42,24.42,24.38,24.41,103866.2486938349,7.8232,7.8232,7.8104,7.82,103866.2487
2007-08-01 14:05:00,24.42,24.46,24.39,24.4,125182.8631138976,7.8232,7.836,7.8136,7.8168,125182.8631
2007-08-01 14:10:00,24.39,24.4,24.37,24.39,115987.46081504702,7.8136,7.8168,7.8072,7.8136,115987.4608
2007-08-01 14:15:00,24.39,24.39,24.33,24.34,156112.8526645768,7.8136,7.8136,7.7944,7.7976,156112.8527
2007-08-01 14:20:00,24.35,24.35,24.31,24.32,137513.0616509927,7.8008,7.8008,7.788,7.7912,137513.0617
2007-08-01 14:25:00,24.33,24.34,24.26,24.27,174085.68443051202,7.7944,7.7976,7.7719,7.7752,174085.6844
2007-08-01 14:30:00,24.27,24.32,24.27,24.29,138140.02089864158,7.7752,7.7912,7.7752,7.7816,138140.0209
2007-08-01 14:35:00,24.28,24.32,24.22,24.23,214838.0355276907,7.7784,7.7912,7.7591,7.7623,214838.0355
2007-08-01 14:40:00,24.23,24.26,24.15,24.15,177847.43991640542,7.7623,7.7719,7.7367,7.7367,177847.4399
2007-08-01 14:45:00,24.16,24.18,24.14,24.17,175757.57575757577,7.7399,7.7463,7.7335,7.7431,175757.5758
2007-08-01 14:50:00,24.16,24.2,24.15,24.19,340438.87147335423,7.7399,7.7527,7.7367,7.7495,340438.8715
2007-08-01 14:55:00,24.19,24.19,24.03,24.08,352142.1107628004,7.7495,7.7495,7.6983,7.7143,352142.1108
2007-08-01 15:00:00,24.09,24.15,24.07,24.08,233019.85370950887,7.7175,7.7367,7.7111,7.7143,233019.8537
2007-08-01 15:05:00,24.09,24.11,24.04,24.06,298432.60188087774,7.7175,7.7239,7.7015,7.7079,298432.6019
2007-08-01 15:10:00,24.06,24.08,24.02,24.05,253291.53605015672,7.7079,7.7143,7.6951,7.7047,253291.5361
2007-08-01 15:15:00,24.05,24.06,23.98,24.0,237617.55485893416,7.7047,7.7079,7.6822,7.6887,237617.5549
2007-08-01 15:20:00,24.0,24.04,23.98,23.98,349216.3009404389,7.6887,7.7015,7.6822,7.6822,349216.3009
2007-08-01 15:25:00,23.98,24.01,23.96,24.0,343155.6948798328,7.6822,7.6919,7.6758,7.6887,343155.6949
2007-08-01 15:30:00,23.99,24.11,23.98,24.04,515778.474399164,7.6855,7.7239,7.6822,7.7015,515778.4744
2007-08-01 15:35:00,24.04,24.2,24.02,24.2,371159.8746081505,7.7015,7.7527,7.6951,7.7527,371159.8746
2007-08-01 15:40:00,24.19,24.26,24.15,24.25,517659.3521421108,7.7495,7.7719,7.7367,7.7687,517659.3521
2007-08-01 15:45:00,24.25,24.27,24.18,24.26,412121.2121212121,7.7687,7.7752,7.7463,7.7719,412121.2121
2007-08-01 15:50:00,24.26,24.39,24.26,24.36,775130.6165099269,7.7719,7.8136,7.7719,7.804,775130.6165
2007-08-01 15:55:00,24.36,24.45,24.36,24.43,796238.2445141065,7.804,7.8328,7.804,7.8264,796238.2445
2007-08-02 09:30:00,24.49,24.55,24.33,24.55,471264.3678160919,7.8456,7.8649,7.7944,7.8649,471264.3678
2007-08-02 09:35:00,24.55,24.56,24.45,24.53,756530.8254963427,7.8649,7.8681,7.8328,7.8584,756530.8255
2007-08-02 09:40:00,24.53,24.62,24.5,24.52,856008.3594566353,7.8584,7.8873,7.8488,7.8552,856008.3595
2007-08-02 09:45:00,24.52,24.64,24.5,24.63,338975.96656217345,7.8552,7.8937,7.8488,7.8905,338975.9666
2007-08-02 09:50:00,24.62,24.62,24.55,24.56,101985.3709508882,7.8873,7.8873,7.8649,7.8681,101985.371
2007-08-02 09:55:00,24.55,24.56,24.5,24.55,82340.64785788923,7.8649,7.8681,7.8488,7.8649,82340.6479
2007-08-02 10:00:00,24.54,24.58,24.48,24.53,118286.31138975966,7.8616,7.8745,7.8424,7.8584,118286.3114
2007-08-02 10:05:00,24.53,24.55,24.51,24.52,150470.21943573668,7.8584,7.8649,7.852,7.8552,150470.2194
2007-08-02 10:10:00,24.53,24.55,24.51,24.53,85266.45768025078,7.8584,7.8649,7.852,7.8584,85266.4577
2007-08-02 10:15:00,24.53,24.54,24.49,24.49,160919.54022988505,7.8584,7.8616,7.8456,7.8456,160919.5402
2007-08-02 10:20:00,24.51,24.57,24.46,24.53,205851.61964472308,7.852,7.8713,7.836,7.8584,205851.6196
2007-08-02 10:25:00,24.53,24.54,24.47,24.51,76280.04179728318,7.8584,7.8616,7.8392,7.852,76280.0418
2007-08-02 10:30:00,24.51,24.59,24.48,24.53,142946.70846394985,7.852,7.8777,7.8424,7.8584,142946.7085
2007-08-02 10:35:00,24.53,24.55,24.51,24.53,73563.2183908046,7.8584,7.8649,7.852,7.8584,73563.2184
2007-08-02 10:40:00,24.52,24.54,24.5,24.52,108672.93625914316,7.8552,7.8616,7.8488,7.8552,108672.9363
2007-08-02 10:45:00,24.51,24.52,24.48,24.5,107210.03134796236,7.852,7.8552,7.8424,7.8488,107210.0313
2007-08-02 10:50:00,24.5,24.5,24.45,24.47,98014.6290491118,7.8488,7.8488,7.8328,7.8392,98014.629
2007-08-02 10:55:00,24.47,24.47,24.36,24.36,164472.3092998955,7.8392,7.8392,7.804,7.804,164472.3093
2007-08-02 11:00:00,24.37,24.42,24.32,24.41,210031.3479623824,7.8072,7.8232,7.7912,7.82,210031.348
2007-08-02 11:05:00,24.41,24.42,24.35,24.35,158829.67607105538,7.82,7.8232,7.8008,7.8008,158829.6761
2007-08-02 11:10:00,24.35,24.43,24.35,24.43,133124.34691745037,7.8008,7.8264,7.8008,7.8264,133124.3469
2007-08-02 11:15:00,24.43,24.47,24.43,24.47,94879.83281086729,7.8264,7.8392,7.8264,7.8392,94879.8328
2007-08-02 11:20:00,24.47,24.52,24.46,24.51,78787.87878787878,7.8392,7.8552,7.836,7.852,78787.8788
2007-08-02 11:25:00,24.51,24.54,24.5,24.54,81922.6750261233,7.852,7.8616,7.8488,7.8616,81922.675
2007-08-02 11:30:00,24.54,24.57,24.53,24.56,100522.46603970742,7.8616,7.8713,7.8584,7.8681,100522.466
2007-08-02 11:35:00,24.57,24.58,24.54,24.55,122884.01253918494,7.8713,7.8745,7.8616,7.8649,122884.0125
2007-08-02 11:40:00,24.54,24.55,24.48,24.49,67293.62591431556,7.8616,7.8649,7.8424,7.8456,67293.6259
2007-08-02 11:45:00,24.48,24.5,24.47,24.5,59561.12852664576,7.8424,7.8488,7.8392,7.8488,59561.1285
2007-08-02 11:50:00,24.5,24.54,24.5,24.53,65412.74817136886,7.8488,7.8616,7.8488,7.8584,65412.7482
2007-08-02 11:55:00,24.53,24.61,24.53,24.61,168861.02403343783,7.8584,7.8841,7.8584,7.8841,168861.024
2007-08-02 12:00:00,24.61,24.61,24.57,24.61,111598.7460815047,7.8841,7.8841,7.8713,7.8841,111598.7461
2007-08-02 12:05:00,24.61,24.65,24.6,24.63,148380.355276907,7.8841,7.8969,7.8809,7.8905,148380.3553
2007-08-02 12:10:00,24.63,24.67,24.59,24.66,98432.60188087774,7.8905,7.9033,7.8777,7.9001,98432.6019
2007-08-02 12:15:00,24.66,24.67,24.63,24.63,55590.38662486938,7.9001,7.9033,7.8905,7.8905,55590.3866
2007-08-02 12:20:00,24.63,24.64,24.6,24.63,101358.41170323928,7.8905,7.8937,7.8809,7.8905,101358.4117
2007-08-02 12:25:00,24.63,24.64,24.61,24.61,73981.19122257053,7.8905,7.8937,7.8841,7.8841,73981.1912
2007-08-02 12:30:00,24.61,24.62,24.59,24.61,89864.15882967607,7.8841,7.8873,7.8777,7.8841,89864.1588
2007-08-02 12:35:00,24.61,24.62,24.6,24.62,83385.57993730408,7.8841,7.8873,7.8809,7.8873,83385.5799
2007-08-02 12:40:00,24.62,24.62,24.61,24.61,184952.9780564264,7.8873,7.8873,7.8841,7.8841,184952.9781
2007-08-02 12:45:00,24.6,24.62,24.59,24.59,65412.74817136886,7.8809,7.8873,7.8777,7.8777,65412.7482
2007-08-02 12:50:00,24.59,24.59,24.56,24.57,88610.24033437826,7.8777,7.8777,7.8681,7.8713,88610.2403
2007-08-02 12:55:00,24.57,24.58,24.51,24.51,81922.6750261233,7.8713,7.8745,7.852,7.852,81922.675
2007-08-02 13:00:00,24.51,24.51,24.47,24.47,209404.3887147336,7.852,7.852,7.8392,7.8392,209404.3887
2007-08-02 13:05:00,24.47,24.48,24.39,24.46,209613.3751306165,7.8392,7.8424,7.8136,7.836,209613.3751
2007-08-02 13:10:00,24.46,24.49,24.45,24.47,103239.289446186,7.836,7.8456,7.8328,7.8392,103239.2894
2007-08-02 13:15:00,24.48,24.5,24.44,24.49,134587.25182863112,7.8424,7.8488,7.8296,7.8456,134587.2518
2007-08-02 13:20:00,24.49,24.49,24.45,24.46,107001.0449320794,7.8456,7.8456,7.8328,7.836,107001.0449
2007-08-02 13:25:00,24.45,24.49,24.43,24.49,95088.81922675026,7.8328,7.8456,7.8264,7.8456,95088.8192
2007-08-02 13:30:00,24.49,24.57,24.47,24.55,134378.26541274818,7.8456,7.8713,7.8392,7.8649,134378.2654
2007-08-02 13:35:00,24.56,24.56,24.53,24.55,90491.11807732497,7.8681,7.8681,7.8584,7.8649,90491.1181
2007-08-02 13:40:00,24.55,24.59,24.54,24.57,99686.52037617554,7.8649,7.8777,7.8616,7.8713,99686.5204
2007-08-02 13:45:00,24.57,24.58,24.48,24.48,107419.01776384536,7.8713,7.8745,7.8424,7.8424,107419.0178
2007-08-02 13:50:00,24.48,24.53,24.48,24.53,117659.35214211076,7.8424,7.8584,7.8424,7.8584,117659.3521
2007-08-02 13:55:00,24.53,24.54,24.48,24.5,113270.63740856844,7.8584,7.8616,7.8424,7.8488,113270.6374
2007-08-02 14:00:00,24.5,24.5,24.47,24.49,120376.17554858934,7.8488,7.8488,7.8392,7.8456,120376.1755
2007-08-02 14:05:00,24.5,24.5,24.46,24.48,126227.79519331244,7.8488,7.8488,7.836,7.8424,126227.7952
2007-08-02 14:10:00,24.48,24.5,24.46,24.48,98223.61546499476,7.8424,7.8488,7.836,7.8424,98223.6155
2007-08-02 14:15:00,24.48,24.48,24.46,24.48,107628.00417972832,7.8424,7.8424,7.836,7.8424,107628.0042
2007-08-02 14:20:00,24.48,24.5,24.48,24.48,83803.55276907001,7.8424,7.8488,7.8424,7.8424,83803.5528
2007-08-02 14:25:00,24.48,24.49,24.38,24.4,128735.63218390803,7.8424,7.8456,7.8104,7.8168,128735.6322
2007-08-02 14:30:00,24.4,24.47,24.4,24.44,172413.79310344826,7.8168,7.8392,7.8168,7.8296,172413.7931
2007-08-02 14:35:00,24.44,24.46,24.41,24.42,164681.29571577843,7.8296,7.836,7.82,7.8232,164681.2957
2007-08-02 14:40:00,24.42,24.45,24.42,24.43,111180.77324973876,7.8232,7.8328,7.8232,7.8264,111180.7732
2007-08-02 14:45:00,24.43,24.44,24.39,24.42,109717.868338558,7.8264,7.8296,7.8136,7.8232,109717.8683
2007-08-02 14:50:00,24.42,24.44,24.41,24.41,88610.24033437826,7.8232,7.8296,7.82,7.82,88610.2403
2007-08-02 14:55:00,24.41,24.43,24.37,24.42,149007.3145245559,7.82,7.8264,7.8072,7.8232,149007.3145
2007-08-02 15:00:00,24.43,24.44,24.38,24.42,201044.93207941484,7.8264,7.8296,7.8104,7.8232,201044.9321
2007-08-02 15:05:00,24.42,24.48,24.42,24.48,224242.42424242423,7.8232,7.8424,7.8232,7.8424,224242.4242
2007-08-02 15:10:00,24.48,24.5,24.46,24.46,152769.07001044933,7.8424,7.8488,7.836,7.836,152769.07
2007-08-02 15:15:00,24.46,24.48,24.45,24.48,135841.17032392893,7.836,7.8424,7.8328,7.8424,135841.1703
2007-08-02 15:20:00,24.47,24.51,24.47,24.5,205433.6468129572,7.8392,7.852,7.8392,7.8488,205433.6468
2007-08-02 15:25:00,24.51,24.63,24.5,24.63,325182.8631138976,7.852,7.8905,7.8488,7.8905,325182.8631
2007-08-02 15:30:00,24.63,24.67,24.61,24.61,318495.29780564265,7.8905,7.9033,7.8841,7.8841,318495.2978
2007-08-02 15:35:00,24.61,24.62,24.57,24.59,286938.34900731454,7.8841,7.8873,7.8713,7.8777,286938.349
2007-08-02 15:40:00,24.6,24.6,24.51,24.51,413375.13061650994,7.8809,7.8809,7.852,7.852,413375.1306
2007-08-02 15:45:00,24.51,24.52,24.48,24.52,366353.1870428422,7.852,7.8552,7.8424,7.8552,366353.187
2007-08-02 15:50:00,24.52,24.53,24.47,24.48,449111.8077324974,7.8552,7.8584,7.8392,7.8424,449111.8077
2007-08-02 15:55:00,24.48,24.53,24.47,24.51,412539.1849529781,7.8424,7.8584,7.8392,7.852,412539.185
2007-08-03 09:30:00,24.48,24.51,24.43,24.46,171786.83385579937,7.8424,7.852,7.8264,7.836,171786.8339
2007-08-03 09:35:00,24.46,24.52,24.42,24.52,115778.47439916406,7.836,7.8552,7.8232,7.8552,115778.4744
2007-08-03 09:40:00,24.52,24.53,24.49,24.52,64785.78892371996,7.8552,7.8584,7.8456,7.8552,64785.7889
2007-08-03 09:45:00,24.52,24.56,24.49,24.55,116405.43364681296,7.8552,7.8681,7.8456,7.8649,116405.4336
2007-08-03 09:50:00,24.54,24.6,24.54,24.6,105747.1264367816,7.8616,7.8809,7.8616,7.8809,105747.1264
2007-08-03 09:55:00,24.6,24.6,24.56,24.59,205851.61964472308,7.8809,7.8809,7.8681,7.8777,205851.6196
2007-08-03 10:00:00,24.59,24.6,24.5,24.57,805851.619644723,7.8777,7.8809,7.8488,7.8713,805851.6196
2007-08-03 10:05:00,24.57,24.62,24.54,24.62,283594.566353187,7.8713,7.8873,7.8616,7.8873,283594.5664
2007-08-03 10:10:00,24.62,24.66,24.61,24.66,162382.44514106584,7.8873,7.9001,7.8841,7.9001,162382.4451
2007-08-03 10:15:00,24.66,24.73,24.65,24.71,322257.05329153605,7.9001,7.9225,7.8969,7.9161,322257.0533
2007-08-03 10:20:00,24.72,24.75,24.7,24.72,445768.0250783699,7.9193,7.9289,7.9129,7.9193,445768.0251
2007-08-03 10:25:00,24.71,24.77,24.7,24.72,310344.8275862069,7.9161,7.9353,7.9129,7.9193,310344.8276
2007-08-03 10:30:00,24.72,24.75,24.71,24.74,290700.10449320794,7.9193,7.9289,7.9161,7.9257,290700.1045
2007-08-03 10:35:00,24.74,24.8,24.73,24.79,333333.3333333333,7.9257,7.9449,7.9225,7.9417,333333.3333
2007-08-03 10:40:00,24.79,24.83,24.74,24.75,217763.84535005223,7.9417,7.9546,7.9257,7.9289,217763.8454
2007-08-03 10:45:00,24.74,24.79,24.74,24.76,83176.5935214211,7.9257,7.9417,7.9257,7.9321,83176.5935
2007-08-03 10:50:00,24.76,24.79,24.72,24.72,122884.01253918494,7.9321,7.9417,7.9193,7.9193,122884.0125
2007-08-03 10:55:00,24.72,24.74,24.65,24.65,262695.9247648903,7.9193,7.9257,7.8969,7.8969,262695.9248
2007-08-03 11:00:00,24.65,24.71,24.65,24.71,160710.55381400208,7.8969,7.9161,7.8969,7.9161,160710.5538
2007-08-03 11:05:00,24.71,24.74,24.69,24.73,133124.34691745037,7.9161,7.9257,7.9097,7.9225,133124.3469
2007-08-03 11:10:00,24.72,24.74,24.69,24.74,182027.1682340648,7.9193,7.9257,7.9097,7.9257,182027.1682
2007-08-03 11:15:00,24.73,24.74,24.68,24.72,305956.11285266455,7.9225,7.9257,7.9065,7.9193,305956.1129
2007-08-03 11:20:00,24.72,24.77,24.72,24.76,91954.02298850576,7.9193,7.9353,7.9193,7.9321,91954.023
2007-08-03 11:25:00,24.76,24.81,24.75,24.81,306374.0856844305,7.9321,7.9481,7.9289,7.9481,306374.0857
2007-08-03 11:30:00,24.8,24.81,24.78,24.8,136468.12957157785,7.9449,7.9481,7.9385,7.9449,136468.1296
2007-08-03 11:35:00,24.8,24.81,24.75,24.81,310344.8275862069,7.9449,7.9481,7.9289,7.9481,310344.8276
2007-08-03 11:40:00,24.81,24.83,24.76,24.79,95088.81922675026,7.9481,7.9546,7.9321,7.9417,95088.8192
2007-08-03 11:45:00,24.79,24.86,24.79,24.85,160710.55381400208,7.9417,7.9642,7.9417,7.961,160710.5538
2007-08-03 11:50:00,24.85,24.87,24.82,24.84,183490.07314524555,7.961,7.9674,7.9514,7.9578,183490.0731
2007-08-03 11:55:00,24.84,24.89,24.83,24.85,198746.0815047022,7.9578,7.9738,7.9546,7.961,198746.0815
2007-08-03 12:00:00,24.85,24.9,24.83,24.87,198328.10867293624,7.961,7.977,7.9546,7.9674,198328.1087
2007-08-03 12:05:00,24.87,24.91,24.84,24.9,179728.31765935215,7.9674,7.9802,7.9578,7.977,179728.3177
2007-08-03 12:10:00,24.91,24.94,24.84,24.91,205642.63322884013,7.9802,7.9898,7.9578,7.9802,205642.6332
2007-08-03 12:15:00,24.91,24.94,24.89,24.9,143782.6541274817,7.9802,7.9898,7.9738,7.977,143782.6541
2007-08-03 12:20:00,24.9,24.91,24.82,24.83,107419.01776384536,7.977,7.9802,7.9514,7.9546,107419.0178
2007-08-03 12:25:00,24.84,24.84,24.81,24.82,64576.80250783699,7.9578,7.9578,7.9481,7.9514,64576.8025
2007-08-03 12:30:00,24.82,24.85,24.82,24.85,261442.00626959247,7.9514,7.961,7.9514,7.961,261442.0063
2007-08-03 12:35:00,24.85,24.87,24.83,24.85,137513.0616509927,7.961,7.9674,7.9546,7.961,137513.0617
2007-08-03 12:40:00,24.85,24.86,24.83,24.84,45977.01149425288,7.961,7.9642,7.9546,7.9578,45977.0115
2007-08-03 12:45:00,24.84,24.84,24.79,24.8,99477.53396029258,7.9578,7.9578,7.9417,7.9449,99477.534
2007-08-03 12:50:00,24.8,24.84,24.8,24.8,73354.23197492163,7.9449,7.9578,7.9449,7.9449,73354.232
2007-08-03 12:55:00,24.8,24.82,24.78,24.81,132706.37408568442,7.9449,7.9514,7.9385,7.9481,132706.3741
2007-08-03 13:00:00,24.82,24.83,24.79,24.82,76907.00104493208,7.9514,7.9546,7.9417,7.9514,76907.001
2007-08-03 13:05:00,24.83,24.84,24.81,24.84,70846.39498432602,7.9546,7.9578,7.9481,7.9578,70846.395
2007-08-03 13:10:00,24.83,24.88,24.82,24.85,77951.93312434692,7.9546,7.9706,7.9514,7.961,77951.9331
2007-08-03 13:15:00,24.85,24.9,24.83,24.83,113270.63740856844,7.961,7.977,7.9546,7.9546,113270.6374
2007-08-03 13:20:00,24.83,24.89,24.82,24.89,78369.90595611285,7.9546,7.9738,7.9514,7.9738,78369.906
2007-08-03 13:25:00,24.88,24.9,24.87,24.87,85684.43051201671,7.9706,7.977,7.9674,7.9674,85684.4305
2007-08-03 13:30:00,24.88,24.88,24.85,24.86,58307.21003134796,7.9706,7.9706,7.961,7.9642,58307.21
2007-08-03 13:35:00,24.86,24.86,24.81,24.83,98641.5882967607,7.9642,7.9642,7.9481,7.9546,98641.5883
2007-08-03 13:40:00,24.82,24.85,24.82,24.83,95506.7920585162,7.9514,7.961,7.9514,7.9546,95506.7921
2007-08-03 13:45:00,24.84,24.84,24.8,24.81,99895.50679205851,7.9578,7.9578,7.9449,7.9481,99895.5068
2007-08-03 13:50:00,24.81,24.84,24.8,24.84,115360.50156739813,7.9481,7.9578,7.9449,7.9578,115360.5016
2007-08-03 13:55:00,24.84,24.89,24.82,24.86,193312.43469174503,7.9578,7.9738,7.9514,7.9642,193312.4347
2007-08-03 14:00:00,24.86,24.91,24.86,24.88,120167.18913270636,7.9642,7.9802,7.9642,7.9706,120167.1891
2007-08-03 14:05:00,24.88,24.88,24.79,24.79,158411.70323928943,7.9706,7.9706,7.9417,7.9417,158411.7032
2007-08-03 14:10:00,24.79,24.8,24.73,24.75,247857.8892371996,7.9417,7.9449,7.9225,7.9289,247857.8892
2007-08-03 14:15:00,24.75,24.8,24.7,24.74,248693.83490073145,7.9289,7.9449,7.9129,7.9257,248693.8349
2007-08-03 14:20:00,24.74,24.76,24.73,24.74,167189.13270637408,7.9257,7.9321,7.9225,7.9257,167189.1327
2007-08-03 14:25:00,24.74,24.74,24.6,24.61,377011.4942528735,7.9257,7.9257,7.8809,7.8841,377011.4943
2007-08-03 14:30:00,24.61,24.65,24.61,24.61,401880.8777429467,7.8841,7.8969,7.8841,7.8841,401880.8777
2007-08-03 14:35:00,24.61,24.65,24.6,24.61,240334.3782654128,7.8841,7.8969,7.8809,7.8841,240334.3783
2007-08-03 14:40:00,24.62,24.64,24.56,24.57,353187.0428422152,7.8873,7.8937,7.8681,7.8713,353187.0428
2007-08-03 14:45:00,24.57,24.59,24.54,24.57,376175.5485893417,7.8713,7.8777,7.8616,7.8713,376175.5486
2007-08-03 14:50:00,24.56,24.66,24.56,24.62,222570.5329153605,7.8681,7.9001,7.8681,7.8873,222570.5329
2007-08-03 14:55:00,24.63,24.66,24.6,24.64,276071.0553814002,7.8905,7.9001,7.8809,7.8937,276071.0554
2007-08-03 15:00:00,24.65,24.65,24.58,24.63,307001.0449320794,7.8969,7.8969,7.8745,7.8905,307001.0449
2007-08-03 15:05:00,24.63,24.66,24.61,24.65,193103.4482758621,7.8905,7.9001,7.8841,7.8969,193103.4483
2007-08-03 15:10:00,24.65,24.68,24.64,24.68,450992.6854754441,7.8969,7.9065,7.8937,7.9065,450992.6855
2007-08-03 15:15:00,24.68,24.69,24.64,24.68,186415.8829676071,7.9065,7.9097,7.8937,7.9065,186415.883
2007-08-03 15:20:00,24.68,24.7,24.63,24.65,213166.14420062696,7.9065,7.9129,7.8905,7.8969,213166.1442
2007-08-03 15:25:00,24.65,24.67,24.6,24.6,268338.5579937304,7.8969,7.9033,7.8809,7.8809,268338.558
2007-08-03 15:30:00,24.6,24.69,24.6,24.67,179519.33124346918,7.8809,7.9097,7.8809,7.9033,179519.3312
2007-08-03 15:35:00,24.68,24.68,24.53,24.55,231138.97596656217,7.9065,7.9065,7.8584,7.8649,231138.976
2007-08-03 15:40:00,24.55,24.63,24.54,24.63,347335.42319749214,7.8649,7.8905,7.8616,7.8905,347335.4232
2007-08-03 15:45:00,24.63,24.64,24.54,24.59,321212.1212121212,7.8905,7.8937,7.8616,7.8777,321212.1212
2007-08-03 15:50:00,24.59,24.6,24.48,24.49,248693.83490073145,7.8777,7.8809,7.8424,7.8456,248693.8349
2007-08-03 15:55:00,24.49,24.54,24.4,24.42,671264.367816092,7.8456,7.8616,7.8168,7.8232,671264.3678
2007-08-06 09:30:00,24.94,25.25,24.54,24.63,265830.7210031348,7.9898,8.0891,7.8616,7.8905,265830.721
2007-08-06 09:35:00,24.64,24.66,24.52,24.57,146081.50470219436,7.8937,7.9001,7.8552,7.8713,146081.5047
2007-08-06 09:40:00,24.57,24.66,24.56,24.61,210867.29362591432,7.8713,7.9001,7.8681,7.8841,210867.2936
2007-08-06 09:45:00,24.6,24.67,24.59,24.66,174712.6436781609,7.8809,7.9033,7.8777,7.9001,174712.6437
2007-08-06 09:50:00,24.66,24.67,24.57,24.63,241797.2831765935,7.9001,7.9033,7.8713,7.8905,241797.2832
2007-08-06 09:55:00,24.63,24.73,24.6,24.73,212748.17136886105,7.8905,7.9225,7.8809,7.9225,212748.1714
2007-08-06 10:00:00,24.73,24.83,24.73,24.81,194775.3396029258,7.9225,7.9546,7.9225,7.9481,194775.3396
2007-08-06 10:05:00,24.8,24.86,24.77,24.82,200417.97283176592,7.9449,7.9642,7.9353,7.9514,200417.9728
2007-08-06 10:10:00,24.82,24.82,24.71,24.75,195193.31243469173,7.9514,7.9514,7.9161,7.9289,195193.3124
2007-08-06 10:15:00,24.75,24.79,24.72,24.74,142737.72204806688,7.9289,7.9417,7.9193,7.9257,142737.722
2007-08-06 10:20:00,24.74,24.81,24.72,24.75,170532.91536050156,7.9257,7.9481,7.9193,7.9289,170532.9154
2007-08-06 10:25:00,24.76,24.86,24.76,24.85,166980.1462904911,7.9321,7.9642,7.9321,7.961,166980.1463
2007-08-06 10:30:00,24.84,24.88,24.8,24.82,186206.8965517241,7.9578,7.9706,7.9449,7.9514,186206.8966
2007-08-06 10:35:00,24.82,24.91,24.82,24.88,175966.56217345872,7.9514,7.9802,7.9514,7.9706,175966.5622
2007-08-06 10:40:00,24.88,24.91,24.82,24.86,151933.12434691744,7.9706,7.9802,7.9514,7.9642,151933.1243
2007-08-06 10:45:00,24.85,24.9,24.85,24.86,110135.84117032393,7.961,7.977,7.961,7.9642,110135.8412
2007-08-06 10:50:00,24.86,24.86,24.77,24.8,150679.20585161963,7.9642,7.9642,7.9353,7.9449,150679.2059
2007-08-06 10:55:00,24.79,24.82,24.77,24.82,240752.35109717867,7.9417,7.9514,7.9353,7.9514,240752.3511
2007-08-06 11:00:00,24.81,24.88,24.81,24.85,789759.6656217346,7.9481,7.9706,7.9481,7.961,789759.6656
2007-08-06 11:05:00,24.85,24.87,24.81,24.82,157366.7711598746,7.961,7.9674,7.9481,7.9514,157366.7712
2007-08-06 11:10:00,24.83,24.91,24.83,24.88,199582.02716823405,7.9546,7.9802,7.9546,7.9706,199582.0272
2007-08-06 11:15:00,24.88,24.93,24.87,24.93,269801.4629049112,7.9706,7.9866,7.9674,7.9866,269801.4629
2007-08-06 11:20:00,24.92,24.98,24.89,24.96,285475.4440961337,7.9834,8.0026,7.9738,7.9962,285475.4441
2007-08-06 11:25:00,24.95,25.0,24.93,24.99,326018.80877742945,7.993,8.009,7.9866,8.0058,326018.8088
2007-08-06 11:30:00,24.99,25.0,24.9,24.9,347544.40961337514,8.0058,8.009,7.977,7.977,347544.4096
2007-08-06 11:35:00,24.9,24.93,24.85,24.85,278369.90595611284,7.977,7.9866,7.961,7.961,278369.906
2007-08-06 11:40:00,24.85,24.89,24.84,24.86,162800.41797283175,7.961,7.9738,7.9578,7.9642,162800.418
2007-08-06 11:45:00,24.86,24.97,24.85,24.91,201253.9184952978,7.9642,7.9994,7.961,7.9802,201253.9185
2007-08-06 11:50:00,24.91,24.93,24.89,24.89,175339.60292580983,7.9802,7.9866,7.9738,7.9738,175339.6029
2007-08-06 11:55:00,24.9,24.97,24.9,24.93,215673.98119122256,7.977,7.9994,7.977,7.9866,215673.9812
2007-08-06 12:00:00,24.93,24.99,24.92,24.97,257053.2915360501,7.9866,8.0058,7.9834,7.9994,257053.2915
2007-08-06 12:05:00,24.97,25.01,24.97,25.0,193730.40752351092,7.9994,8.0122,7.9994,8.009,193730.4075
2007-08-06 12:10:00,25.0,25.01,24.97,25.01,70637.40856844305,8.009,8.0122,7.9994,8.0122,70637.4086
2007-08-06 12:15:00,25.01,25.01,24.98,25.0,71682.34064785788,8.0122,8.0122,8.0026,8.009,71682.3406
2007-08-06 12:20:00,25.01,25.04,25.0,25.03,82549.6342737722,8.0122,8.0218,8.009,8.0186,82549.6343
2007-08-06 12:25:00,25.03,25.04,25.01,25.04,125600.83594566352,8.0186,8.0218,8.0122,8.0218,125600.8359
2007-08-06 12:30:00,25.04,25.08,25.04,25.05,72936.2591431557,8.0218,8.0346,8.0218,8.025,72936.2591
2007-08-06 12:35:00,25.05,25.11,25.04,25.09,149843.26018808776,8.025,8.0443,8.0218,8.0378,149843.2602
2007-08-06 12:40:00,25.1,25.13,25.08,25.1,114106.58307210031,8.0411,8.0507,8.0346,8.0411,114106.5831
2007-08-06 12:45:00,25.11,25.12,25.06,25.06,280877.74294670846,8.0443,8.0475,8.0282,8.0282,280877.7429
2007-08-06 12:50:00,25.06,25.07,25.04,25.04,163636.36363636362,8.0282,8.0314,8.0218,8.0218,163636.3636
2007-08-06 12:55:00,25.04,25.07,25.02,25.02,145663.5318704284,8.0218,8.0314,8.0154,8.0154,145663.5319
2007-08-06 13:00:00,25.02,25.02,25.0,25.02,74608.15047021944,8.0154,8.0154,8.009,8.0154,74608.1505
2007-08-06 13:05:00,25.02,25.02,24.93,24.93,125600.83594566352,8.0154,8.0154,7.9866,7.9866,125600.8359
2007-08-06 13:10:00,24.93,24.94,24.89,24.93,138349.00731452456,7.9866,7.9898,7.9738,7.9866,138349.0073
2007-08-06 13:15:00,24.93,24.94,24.91,24.92,76489.02821316614,7.9866,7.9898,7.9802,7.9834,76489.0282
2007-08-06 13:20:00,24.91,24.93,24.9,24.92,72309.29989550679,7.9802,7.9866,7.977,7.9834,72309.2999
2007-08-06 13:25:00,24.92,24.94,24.9,24.92,97805.64263322884,7.9834,7.9898,7.977,7.9834,97805.6426
2007-08-06 13:30:00,24.93,24.95,24.9,24.95,93416.92789968652,7.9866,7.993,7.977,7.993,93416.9279
2007-08-06 13:35:00,24.95,24.95,24.91,24.93,100522.46603970742,7.993,7.993,7.9802,7.9866,100522.466
2007-08-06 13:40:00,24.93,24.94,24.89,24.9,84848.48484848485,7.9866,7.9898,7.9738,7.977,84848.4848
2007-08-06 13:45:00,24.9,24.91,24.89,24.9,86520.37617554859,7.977,7.9802,7.9738,7.977,86520.3762
2007-08-06 13:50:00,24.9,25.0,24.87,24.98,111807.73249738768,7.977,8.009,7.9674,8.0026,111807.7325
2007-08-06 13:55:00,24.98,24.98,24.93,24.96,62486.93834900732,8.0026,8.0026,7.9866,7.9962,62486.9383
2007-08-06 14:00:00,24.95,24.98,24.93,24.93,92163.00940438872,7.993,8.0026,7.9866,7.9866,92163.0094
2007-08-06 14:05:00,24.94,25.03,24.94,25.02,107628.00417972832,7.9898,8.0186,7.9898,8.0154,107628.0042
2007-08-06 14:10:00,25.02,25.02,24.97,25.01,93416.92789968652,8.0154,8.0154,7.9994,8.0122,93416.9279
2007-08-06 14:15:00,25.0,25.05,24.99,25.04,115151.51515151517,8.009,8.025,8.0058,8.0218,115151.5152
2007-08-06 14:20:00,25.04,25.04,24.95,24.97,107001.0449320794,8.0218,8.0218,7.993,7.9994,107001.0449
2007-08-06 14:25:00,24.97,24.97,24.91,24.93,144827.58620689655,7.9994,7.9994,7.9802,7.9866,144827.5862
2007-08-06 14:30:00,24.93,24.95,24.92,24.93,124973.87669801465,7.9866,7.993,7.9834,7.9866,124973.8767
2007-08-06 14:35:00,24.93,25.0,24.93,25.0,141901.776384535,7.9866,8.009,7.9866,8.009,141901.7764
2007-08-06 14:40:00,25.0,25.09,25.0,25.05,226750.26123301985,8.009,8.0378,8.009,8.025,226750.2612
2007-08-06 14:45:00,25.06,25.1,25.05,25.1,301776.3845350052,8.0282,8.0411,8.025,8.0411,301776.3845
2007-08-06 14:50:00,25.1,25.14,25.09,25.13,342110.762800418,8.0411,8.0539,8.0378,8.0507,342110.7628
2007-08-06 14:55:00,25.12,25.15,25.11,25.15,333960.2925809822,8.0475,8.0571,8.0443,8.0571,333960.2926
2007-08-06 15:00:00,25.15,25.23,25.14,25.22,500313.4796238244,8.0571,8.0827,8.0539,8.0795,500313.4796
2007-08-06 15:05:00,25.22,25.29,25.18,25.28,451619.64472309296,8.0795,8.1019,8.0667,8.0987,451619.6447
2007-08-06 15:10:00,25.28,25.35,25.25,25.33,487983.2810867294,8.0987,8.1211,8.0891,8.1147,487983.2811
2007-08-06 15:15:00,25.33,25.37,25.32,25.35,445559.0386624869,8.1147,8.1275,8.1115,8.1211,445559.0387
2007-08-06 15:20:00,25.35,25.36,25.28,25.31,296133.75130616507,8.1211,8.1243,8.0987,8.1083,296133.7513
2007-08-06 15:25:00,25.31,25.31,25.27,25.29,189968.65203761755,8.1083,8.1083,8.0955,8.1019,189968.652
2007-08-06 15:30:00,25.3,25.31,25.27,25.29,416718.9132706374,8.1051,8.1083,8.0955,8.1019,416718.9133
2007-08-06 15:35:00,25.3,25.39,25.29,25.38,471473.3542319749,8.1051,8.134,8.1019,8.1308,471473.3542
2007-08-06 15:40:00,25.39,25.47,25.38,25.46,663531.8704284221,8.134,8.1596,8.1308,8.1564,663531.8704
2007-08-06 15:45:00,25.46,25.54,25.45,25.46,687774.2946708464,8.1564,8.182,8.1532,8.1564,687774.2947
2007-08-06 15:50:00,25.45,25.46,25.3,25.33,862068.9655172414,8.1532,8.1564,8.1051,8.1147,862068.9655
2007-08-06 15:55:00,25.33,25.41,25.31,25.38,663740.8568443051,8.1147,8.1404,8.1083,8.1308,663740.8568
2007-08-07 09:30:00,26.15,26.15,25.12,25.41,351724.1379310345,8.3774,8.3774,8.0475,8.1404,351724.1379
2007-08-07 09:35:00,25.41,25.52,25.39,25.5,180146.29049111807,8.1404,8.1756,8.134,8.1692,180146.2905
2007-08-07 09:40:00,25.48,25.58,25.47,25.58,115569.48798328108,8.1628,8.1948,8.1596,8.1948,115569.488
2007-08-07 09:45:00,25.58,25.6,25.47,25.51,262695.9247648903,8.1948,8.2012,8.1596,8.1724,262695.9248
2007-08-07 09:50:00,25.51,25.67,25.5,25.65,312225.7053291536,8.1724,8.2237,8.1692,8.2172,312225.7053
2007-08-07 09:55:00,25.65,25.66,25.59,25.6,313270.6374085684,8.2172,8.2205,8.198,8.2012,313270.6374
2007-08-07 10:00:00,25.6,25.66,25.6,25.64,168234.0647857889,8.2012,8.2205,8.2012,8.214,168234.0648
2007-08-07 10:05:00,25.64,25.66,25.6,25.6,303866.2486938349,8.214,8.2205,8.2012,8.2012,303866.2487
2007-08-07 10:10:00,25.6,25.64,25.6,25.63,239080.4597701149,8.2012,8.214,8.2012,8.2108,239080.4598
2007-08-07 10:15:00,25.63,25.75,25.62,25.71,345872.51828631136,8.2108,8.2493,8.2076,8.2365,345872.5183
2007-08-07 10:20:00,25.71,25.71,25.66,25.7,237617.55485893416,8.2365,8.2365,8.2205,8.2333,237617.5549
2007-08-07 10:25:00,25.7,25.8,25.7,25.79,269174.50365726225,8.2333,8.2653,8.2333,8.2621,269174.5037
2007-08-07 10:30:00,25.79,25.79,25.68,25.7,151306.16509926855,8.2621,8.2621,8.2269,8.2333,151306.1651
2007-08-07 10:35:00,25.7,25.71,25.69,25.7,133960.29258098223,8.2333,8.2365,8.2301,8.2333,133960.2926
2007-08-07 10:40:00,25.7,25.71,25.69,25.71,219226.750261233,8.2333,8.2365,8.2301,8.2365,219226.7503
2007-08-07 10:45:00,25.7,25.73,25.7,25.72,140020.89864158828,8.2333,8.2429,8.2333,8.2397,140020.8986
2007-08-07 10:50:00,25.72,25.78,25.71,25.74,198537.0950888192,8.2397,8.2589,8.2365,8.2461,198537.0951
2007-08-07 10:55:00,25.75,25.78,25.74,25.74,196656.2173458725,8.2493,8.2589,8.2461,8.2461,196656.2173
2007-08-07 11:00:00,25.74,25.78,25.73,25.77,350470.21943573665,8.2461,8.2589,8.2429,8.2557,350470.2194
2007-08-07 11:05:00,25.77,25.78,25.74,25.76,207523.51097178683,8.2557,8.2589,8.2461,8.2525,207523.511
2007-08-07 11:10:00,25.76,25.77,25.75,25.76,119749.21630094045,8.2525,8.2557,8.2493,8.2525,119749.2163
2007-08-07 11:15:00,25.76,25.82,25.76,25.82,187669.8014629049,8.2525,8.2717,8.2525,8.2717,187669.8015
2007-08-07 11:20:00,25.82,25.85,25.82,25.85,313897.59665621736,8.2717,8.2813,8.2717,8.2813,313897.5967
2007-08-07 11:25:00,25.85,25.96,25.85,25.94,221316.6144200627,8.2813,8.3166,8.2813,8.3102,221316.6144
2007-08-07 11:30:00,25.94,26.08,25.94,26.07,394566.3531870428,8.3102,8.355,8.3102,8.3518,394566.3532
2007-08-07 11:35:00,26.07,26.16,26.06,26.16,257053.2915360501,8.3518,8.3806,8.3486,8.3806,257053.2915
2007-08-07 11:40:00,26.16,26.31,26.16,26.29,455381.4002089864,8.3806,8.4287,8.3806,8.4223,455381.4002
2007-08-07 11:45:00,26.29,26.29,26.26,26.27,347335.42319749214,8.4223,8.4223,8.4127,8.4159,347335.4232
2007-08-07 11:50:00,26.27,26.27,26.08,26.08,361128.526645768,8.4159,8.4159,8.355,8.355,361128.5266
2007-08-07 11:55:00,26.08,26.13,26.05,26.11,997074.1901776384,8.355,8.371,8.3454,8.3646,997074.1902
2007-08-07 12:00:00,26.12,26.2,26.08,26.1,334796.2382445141,8.3678,8.3934,8.355,8.3614,334796.2382
2007-08-07 12:05:00,26.1,26.12,26.08,26.09,198746.0815047022,8.3614,8.3678,8.355,8.3582,198746.0815
2007-08-07 12:10:00,26.09,26.14,26.05,26.1,214838.0355276907,8.3582,8.3742,8.3454,8.3614,214838.0355
2007-08-07 12:15:00,26.09,26.1,26.05,26.06,162382.44514106584,8.3582,8.3614,8.3454,8.3486,162382.4451
2007-08-07 12:20:00,26.06,26.09,26.05,26.08,121630.09404388716,8.3486,8.3582,8.3454,8.355,121630.094
2007-08-07 12:25:00,26.08,26.09,26.07,26.07,128317.6593521421,8.355,8.3582,8.3518,8.3518,128317.6594
2007-08-07 12:30:00,26.08,26.13,26.07,26.11,175339.60292580983,8.355,8.371,8.3518,8.3646,175339.6029
2007-08-07 12:35:00,26.11,26.13,26.11,26.12,203134.7962382445,8.3646,8.371,8.3646,8.3678,203134.7962
2007-08-07 12:40:00,26.12,26.12,26.08,26.09,178683.3855799373,8.3678,8.3678,8.355,8.3582,178683.3856
2007-08-07 12:45:00,26.08,26.13,26.08,26.13,236572.62277951933,8.355,8.371,8.355,8.371,236572.6228
2007-08-07 12:50:00,26.13,26.16,26.12,26.15,332915.36050156737,8.371,8.3806,8.3678,8.3774,332915.3605
2007-08-07 12:55:00,26.15,26.17,26.13,26.14,113270.63740856844,8.3774,8.3838,8.371,8.3742,113270.6374
2007-08-07 13:00:00,26.14,26.14,26.12,26.13,147753.3960292581,8.3742,8.3742,8.3678,8.371,147753.396
2007-08-07 13:05:00,26.13,26.13,26.12,26.12,123301.98537095088,8.371,8.371,8.3678,8.3678,123301.9854
2007-08-07 13:10:00,26.13,26.13,26.07,26.08,178265.41274817137,8.371,8.371,8.3518,8.355,178265.4127
2007-08-07 13:15:00,26.08,26.12,26.08,26.12,296342.73772204807,8.355,8.3678,8.355,8.3678,296342.7377
2007-08-07 13:20:00,26.11,26.13,26.07,26.07,230512.01671891328,8.3646,8.371,8.3518,8.3518,230512.0167
2007-08-07 13:25:00,26.07,26.08,26.05,26.06,133960.29258098223,8.3518,8.355,8.3454,8.3486,133960.2926
2007-08-07 13:30:00,26.06,26.08,26.06,26.07,264367.816091954,8.3486,8.355,8.3486,8.3518,264367.8161
2007-08-07 13:35:00,26.06,26.06,26.02,26.03,171577.8474399164,8.3486,8.3486,8.3358,8.339,171577.8474
2007-08-07 13:40:00,26.03,26.04,25.98,25.99,130825.49634273772,8.339,8.3422,8.323,8.3262,130825.4963
2007-08-07 13:45:00,25.99,25.99,25.92,25.99,235109.7178683385,8.3262,8.3262,8.3037,8.3262,235109.7179
2007-08-07 13:50:00,25.99,25.99,25.93,25.94,172413.79310344826,8.3262,8.3262,8.307,8.3102,172413.7931
2007-08-07 13:55:00,25.94,26.0,25.94,25.99,155903.86624869384,8.3102,8.3294,8.3102,8.3262,155903.8662
2007-08-07 14:00:00,25.99,26.02,25.98,26.02,184535.0052246604,8.3262,8.3358,8.323,8.3358,184535.0052
2007-08-07 14:05:00,26.02,26.04,26.0,26.0,152769.07001044933,8.3358,8.3422,8.3294,8.3294,152769.07
2007-08-07 14:10:00,26.02,26.04,25.97,26.0,265830.7210031348,8.3358,8.3422,8.3198,8.3294,265830.721
2007-08-07 14:15:00,26.0,26.02,25.93,25.93,528317.6593521421,8.3294,8.3358,8.307,8.307,528317.6594
2007-08-07 14:20:00,25.94,26.06,25.93,26.02,482340.6478578893,8.3102,8.3486,8.307,8.3358,482340.6479
2007-08-07 14:25:00,26.03,26.12,25.98,25.99,454963.4273772205,8.339,8.3678,8.323,8.3262,454963.4274
2007-08-07 14:30:00,26.0,26.2,25.96,26.01,384535.0052246604,8.3294,8.3934,8.3166,8.3326,384535.0052
2007-08-07 14:35:00,26.01,26.08,25.98,26.07,259143.15569487985,8.3326,8.355,8.323,8.3518,259143.1557
2007-08-07 14:40:00,26.07,26.15,26.02,26.13,278578.8923719958,8.3518,8.3774,8.3358,8.371,278578.8924
2007-08-07 14:45:00,26.14,26.23,26.02,26.21,363218.3908045977,8.3742,8.4031,8.3358,8.3967,363218.3908
2007-08-07 14:50:00,26.22,26.28,26.12,26.21,549007.3145245559,8.3999,8.4191,8.3678,8.3967,549007.3145
2007-08-07 14:55:00,26.2,26.26,26.15,26.26,299686.5203761755,8.3934,8.4127,8.3774,8.4127,299686.5204
2007-08-07 15:00:00,26.26,26.36,26.26,26.33,998955.0679205852,8.4127,8.4447,8.4127,8.4351,998955.0679
2007-08-07 15:05:00,26.33,26.36,26.28,26.32,553814.0020898641,8.4351,8.4447,8.4191,8.4319,553814.0021
2007-08-07 15:10:00,26.32,26.33,26.26,26.26,926227.7951933125,8.4319,8.4351,8.4127,8.4127,926227.7952
2007-08-07 15:15:00,26.26,26.33,26.24,26.26,676489.0282131662,8.4127,8.4351,8.4063,8.4127,676489.0282
2007-08-07 15:20:00,26.26,26.26,26.15,26.19,249320.7941483804,8.4127,8.4127,8.3774,8.3902,249320.7941
2007-08-07 15:25:00,26.19,26.25,26.18,26.23,248066.87565308253,8.3902,8.4095,8.387,8.4031,248066.8757
2007-08-07 15:30:00,26.23,26.35,26.22,26.34,363636.3636363637,8.4031,8.4415,8.3999,8.4383,363636.3636
2007-08-07 15:35:00,26.34,26.36,26.26,26.27,282549.6342737722,8.4383,8.4447,8.4127,8.4159,282549.6343
2007-08-07 15:40:00,26.27,26.27,26.1,26.1,458725.1828631139,8.4159,8.4159,8.3614,8.3614,458725.1829
2007-08-07 15:45:00,26.1,26.11,25.94,25.94,371577.8474399164,8.3614,8.3646,8.3102,8.3102,371577.8474
2007-08-07 15:50:00,25.95,26.03,25.93,25.96,801044.9320794148,8.3134,8.339,8.307,8.3166,801044.9321
2007-08-07 15:55:00,25.96,26.04,25.94,26.0,820689.6551724138,8.3166,8.3422,8.3102,8.3294,820689.6552
2007-08-08 09:30:00,26.8,26.8,26.14,26.18,342737.72204806685,8.5857,8.5857,8.3742,8.387,342737.722
2007-08-08 09:35:00,26.18,26.21,26.09,26.15,164890.28213166143,8.387,8.3967,8.3582,8.3774,164890.2821
2007-08-08 09:40:00,26.15,26.17,26.04,26.08,120585.16196447233,8.3774,8.3838,8.3422,8.355,120585.162
2007-08-08 09:45:00,26.08,26.12,26.01,26.03,137513.0616509927,8.355,8.3678,8.3326,8.339,137513.0617
2007-08-08 09:50:00,26.04,26.12,26.02,26.09,212957.157784744,8.3422,8.3678,8.3358,8.3582,212957.1578
2007-08-08 09:55:00,26.09,26.1,26.04,26.08,135423.19749216302,8.3582,8.3614,8.3422,8.355,135423.1975
2007-08-08 10:00:00,26.08,26.1,26.06,26.09,247857.8892371996,8.355,8.3614,8.3486,8.3582,247857.8892
2007-08-08 10:05:00,26.09,26.13,26.06,26.13,355276.9070010449,8.3582,8.371,8.3486,8.371,355276.907
2007-08-08 10:10:00,26.14,26.24,26.1,26.24,345663.5318704284,8.3742,8.4063,8.3614,8.4063,345663.5319
2007-08-08 10:15:00,26.24,26.29,26.23,26.24,262277.95193312434,8.4063,8.4223,8.4031,8.4063,262277.9519
2007-08-08 10:20:00,26.24,26.27,26.2,26.26,244096.13375130616,8.4063,8.4159,8.3934,8.4127,244096.1338
2007-08-08 10:25:00,26.27,26.32,26.25,26.29,397283.17659352144,8.4159,8.4319,8.4095,8.4223,397283.1766
2007-08-08 10:30:00,26.3,26.33,26.26,26.28,284848.48484848486,8.4255,8.4351,8.4127,8.4191,284848.4848
2007-08-08 10:35:00,26.26,26.29,26.24,26.27,138349.00731452456,8.4127,8.4223,8.4063,8.4159,138349.0073
2007-08-08 10:40:00,26.27,26.37,26.26,26.36,324764.8902821317,8.4159,8.4479,8.4127,8.4447,324764.8903
2007-08-08 10:45:00,26.36,26.43,26.35,26.43,168861.02403343783,8.4447,8.4671,8.4415,8.4671,168861.024
2007-08-08 10:50:00,26.43,26.44,26.39,26.44,302194.35736677115,8.4671,8.4703,8.4543,8.4703,302194.3574
2007-08-08 10:55:00,26.42,26.44,26.4,26.42,292998.95506792056,8.4639,8.4703,8.4575,8.4639,292998.9551
2007-08-08 11:00:00,26.44,26.47,26.4,26.46,218599.7910135841,8.4703,8.4799,8.4575,8.4767,218599.791
2007-08-08 11:05:00,26.46,26.48,26.42,26.44,207941.48380355275,8.4767,8.4831,8.4639,8.4703,207941.4838
2007-08-08 11:10:00,26.42,26.56,26.42,26.53,245977.0114942529,8.4639,8.5088,8.4639,8.4992,245977.0115
2007-08-08 11:15:00,26.53,26.55,26.5,26.52,160292.58098223616,8.4992,8.5056,8.4896,8.496,160292.581
2007-08-08 11:20:00,26.52,26.54,26.49,26.53,320794.14838035527,8.496,8.5024,8.4864,8.4992,320794.1484
2007-08-08 11:25:00,26.53,26.54,26.51,26.52,251619.644723093,8.4992,8.5024,8.4928,8.496,251619.6447
2007-08-08 11:30:00,26.52,26.53,26.51,26.52,191013.5841170324,8.496,8.4992,8.4928,8.496,191013.5841
2007-08-08 11:35:00,26.52,26.54,26.51,26.54,121421.10762800416,8.496,8.5024,8.4928,8.5024,121421.1076
2007-08-08 11:40:00,26.54,26.59,26.53,26.58,172413.79310344826,8.5024,8.5184,8.4992,8.5152,172413.7931
2007-08-08 11:45:00,26.58,26.59,26.56,26.58,154022.9885057471,8.5152,8.5184,8.5088,8.5152,154022.9885
2007-08-08 11:50:00,26.57,26.59,26.54,26.55,259979.1013584117,8.512,8.5184,8.5024,8.5056,259979.1014
2007-08-08 11:55:00,26.55,26.57,26.55,26.56,162800.41797283175,8.5056,8.512,8.5056,8.5088,162800.418
2007-08-08 12:00:00,26.55,26.6,26.55,26.55,188296.76071055385,8.5056,8.5216,8.5056,8.5056,188296.7607
2007-08-08 12:05:00,26.56,26.58,26.54,26.56,232601.8808777429,8.5088,8.5152,8.5024,8.5088,232601.8809
2007-08-08 12:10:00,26.56,26.61,26.55,26.6,236781.6091954023,8.5088,8.5248,8.5056,8.5216,236781.6092
2007-08-08 12:15:00,26.6,26.61,26.58,26.59,235318.70428422152,8.5216,8.5248,8.5152,8.5184,235318.7043
2007-08-08 12:20:00,26.59,26.61,26.56,26.57,182863.11389759663,8.5184,8.5248,8.5088,8.512,182863.1139
2007-08-08 12:25:00,26.57,26.57,26.54,26.55,143155.6948798328,8.512,8.512,8.5024,8.5056,143155.6949
2007-08-08 12:30:00,26.55,26.59,26.54,26.57,205224.66039707416,8.5056,8.5184,8.5024,8.512,205224.6604
2007-08-08 12:35:00,26.57,26.65,26.55,26.65,187042.842215256,8.512,8.5376,8.5056,8.5376,187042.8422
2007-08-08 12:40:00,26.65,26.67,26.61,26.64,178683.3855799373,8.5376,8.544,8.5248,8.5344,178683.3856
2007-08-08 12:45:00,26.64,26.72,26.64,26.71,360292.5809822361,8.5344,8.56,8.5344,8.5568,360292.581
2007-08-08 12:50:00,26.71,26.72,26.62,26.62,171577.8474399164,8.5568,8.56,8.528,8.528,171577.8474
2007-08-08 12:55:00,26.63,26.64,26.61,26.62,73354.23197492163,8.5312,8.5344,8.5248,8.528,73354.232
2007-08-08 13:00:00,26.62,26.63,26.61,26.61,68129.57157784744,8.528,8.5312,8.5248,8.5248,68129.5716
2007-08-08 13:05:00,26.62,26.65,26.59,26.6,212121.21212121213,8.528,8.5376,8.5184,8.5216,212121.2121
2007-08-08 13:10:00,26.6,26.6,26.51,26.57,259979.1013584117,8.5216,8.5216,8.4928,8.512,259979.1014
2007-08-08 13:15:00,26.58,26.58,26.48,26.53,187878.78787878787,8.5152,8.5152,8.4831,8.4992,187878.7879
2007-08-08 13:20:00,26.53,26.54,26.49,26.54,298014.6290491118,8.4992,8.5024,8.4864,8.5024,298014.629
2007-08-08 13:25:00,26.53,26.59,26.52,26.55,220689.6551724138,8.4992,8.5184,8.496,8.5056,220689.6552
2007-08-08 13:30:00,26.55,26.63,26.53,26.6,238244.51410658305,8.5056,8.5312,8.4992,8.5216,238244.5141
2007-08-08 13:35:00,26.6,26.66,26.6,26.66,286520.3761755486,8.5216,8.5408,8.5216,8.5408,286520.3762
2007-08-08 13:40:00,26.65,26.68,26.6,26.67,128317.6593521421,8.5376,8.5472,8.5216,8.544,128317.6594
2007-08-08 13:45:00,26.67,26.72,26.66,26.69,163636.36363636362,8.544,8.56,8.5408,8.5504,163636.3636
2007-08-08 13:50:00,26.69,26.69,26.6,26.64,82340.64785788923,8.5504,8.5504,8.5216,8.5344,82340.6479
2007-08-08 13:55:00,26.64,26.66,26.64,26.66,52873.5632183908,8.5344,8.5408,8.5344,8.5408,52873.5632
2007-08-08 14:00:00,26.66,26.68,26.65,26.67,76071.0553814002,8.5408,8.5472,8.5376,8.544,76071.0554
2007-08-08 14:05:00,26.67,26.73,26.66,26.72,140647.8578892372,8.544,8.5632,8.5408,8.56,140647.8579
2007-08-08 14:10:00,26.73,26.79,26.72,26.79,221943.5736677116,8.5632,8.5825,8.56,8.5825,221943.5737
2007-08-08 14:15:00,26.79,26.79,26.77,26.78,113061.65099268548,8.5825,8.5825,8.5761,8.5793,113061.651
2007-08-08 14:20:00,26.79,26.79,26.76,26.77,100731.45245559038,8.5825,8.5825,8.5728,8.5761,100731.4525
2007-08-08 14:25:00,26.77,26.87,26.76,26.8,473145.24555903865,8.5761,8.6081,8.5728,8.5857,473145.2456
2007-08-08 14:30:00,26.8,26.81,26.77,26.78,263949.84326018806,8.5857,8.5889,8.5761,8.5793,263949.8433
2007-08-08 14:35:00,26.78,26.79,26.75,26.76,157575.75757575757,8.5793,8.5825,8.5696,8.5728,157575.7576
2007-08-08 14:40:00,26.76,26.8,26.75,26.76,206687.56530825497,8.5728,8.5857,8.5696,8.5728,206687.5653
2007-08-08 14:45:00,26.76,26.77,26.73,26.73,351724.1379310345,8.5728,8.5761,8.5632,8.5632,351724.1379
2007-08-08 14:50:00,26.73,26.75,26.7,26.7,305329.15360501566,8.5632,8.5696,8.5536,8.5536,305329.1536
2007-08-08 14:55:00,26.7,26.71,26.66,26.66,352560.0835945663,8.5536,8.5568,8.5408,8.5408,352560.0836
2007-08-08 15:00:00,26.65,26.66,26.57,26.57,402298.8505747126,8.5376,8.5408,8.512,8.512,402298.8506
2007-08-08 15:05:00,26.58,26.62,26.56,26.56,329153.605015674,8.5152,8.528,8.5088,8.5088,329153.605
2007-08-08 15:10:00,26.56,26.61,26.55,26.6,305538.14002089866,8.5088,8.5248,8.5056,8.5216,305538.14
2007-08-08 15:15:00,26.6,26.67,26.57,26.65,238662.486938349,8.5216,8.544,8.512,8.5376,238662.4869
2007-08-08 15:20:00,26.65,26.72,26.63,26.65,329571.5778474399,8.5376,8.56,8.5312,8.5376,329571.5778
2007-08-08 15:25:00,26.65,26.71,26.63,26.71,335005.22466039704,8.5376,8.5568,8.5312,8.5568,335005.2247
2007-08-08 15:30:00,26.71,26.71,26.64,26.65,402089.8641588297,8.5568,8.5568,8.5344,8.5376,402089.8642
2007-08-08 15:35:00,26.65,26.73,26.61,26.7,329153.605015674,8.5376,8.5632,8.5248,8.5536,329153.605
2007-08-08 15:40:00,26.7,26.71,26.63,26.7,365726.2277951933,8.5536,8.5568,8.5312,8.5536,365726.2278
2007-08-08 15:45:00,26.7,26.81,26.7,26.81,585370.9508881923,8.5536,8.5889,8.5536,8.5889,585370.9509
2007-08-08 15:50:00,26.8,26.87,26.79,26.81,890909.0909090908,8.5857,8.6081,8.5825,8.5889,890909.0909
2007-08-08 15:55:00,26.8,26.9,26.8,26.9,1150261.2330198537,8.5857,8.6177,8.5857,8.6177,1150261.233
2007-08-09 09:30:00,27.23,27.23,26.34,26.48,441797.2831765935,8.7234,8.7234,8.4383,8.4831,441797.2832
2007-08-09 09:35:00,26.46,26.68,26.43,26.63,242424.2424242424,8.4767,8.5472,8.4671,8.5312,242424.2424
2007-08-09 09:40:00,26.62,26.73,26.61,26.64,482340.6478578893,8.528,8.5632,8.5248,8.5344,482340.6479
2007-08-09 09:45:00,26.64,26.7,26.5,26.65,437826.54127481714,8.5344,8.5536,8.4896,8.5376,437826.5413
2007-08-09 09:50:00,26.65,26.66,26.54,26.58,312225.7053291536,8.5376,8.5408,8.5024,8.5152,312225.7053
2007-08-09 09:55:00,26.58,26.62,26.53,26.59,232392.89446186,8.5152,8.528,8.4992,8.5184,232392.8945
2007-08-09 10:00:00,26.58,26.66,26.48,26.49,286102.40334378264,8.5152,8.5408,8.4831,8.4864,286102.4033
2007-08-09 10:05:00,26.49,26.51,26.46,26.5,310553.81400208984,8.4864,8.4928,8.4767,8.4896,310553.814
2007-08-09 10:10:00,26.49,26.62,26.48,26.61,224660.39707419017,8.4864,8.528,8.4831,8.5248,224660.3971
2007-08-09 10:15:00,26.61,26.66,26.52,26.54,247648.90282131665,8.5248,8.5408,8.496,8.5024,247648.9028
2007-08-09 10:20:00,26.55,26.57,26.47,26.49,222988.5057471264,8.5056,8.512,8.4799,8.4864,222988.5057
2007-08-09 10:25:00,26.48,26.49,26.34,26.37,273772.20480668754,8.4831,8.4864,8.4383,8.4479,273772.2048
2007-08-09 10:30:00,26.37,26.47,26.35,26.43,208359.4566353187,8.4479,8.4799,8.4415,8.4671,208359.4566
2007-08-09 10:35:00,26.43,26.47,26.28,26.38,322675.026123302,8.4671,8.4799,8.4191,8.4511,322675.0261
2007-08-09 10:40:00,26.37,26.38,26.33,26.37,138140.02089864158,8.4479,8.4511,8.4351,8.4479,138140.0209
2007-08-09 10:45:00,26.37,26.37,26.27,26.3,177847.43991640542,8.4479,8.4479,8.4159,8.4255,177847.4399
2007-08-09 10:50:00,26.31,26.37,26.27,26.37,298223.61546499474,8.4287,8.4479,8.4159,8.4479,298223.6155
2007-08-09 10:55:00,26.36,26.4,26.33,26.38,159456.63531870427,8.4447,8.4575,8.4351,8.4511,159456.6353
2007-08-09 11:00:00,26.38,26.5,26.37,26.49,237199.58202716825,8.4511,8.4896,8.4479,8.4864,237199.582
2007-08-09 11:05:00,26.49,26.54,26.48,26.48,179937.3040752351,8.4864,8.5024,8.4831,8.4831,179937.3041
2007-08-09 11:10:00,26.48,26.54,26.48,26.51,231556.9487983281,8.4831,8.5024,8.4831,8.4928,231556.9488
2007-08-09 11:15:00,26.51,26.54,26.47,26.51,165308.25496342735,8.4928,8.5024,8.4799,8.4928,165308.255
2007-08-09 11:20:00,26.51,26.58,26.5,26.57,254545.45454545453,8.4928,8.5152,8.4896,8.512,254545.4545
2007-08-09 11:25:00,26.58,26.6,26.57,26.58,146708.46394984325,8.5152,8.5216,8.512,8.5152,146708.4639
2007-08-09 11:30:00,26.58,26.69,26.58,26.65,181191.2225705329,8.5152,8.5504,8.5152,8.5376,181191.2226
2007-08-09 11:35:00,26.65,26.69,26.64,26.66,126854.75444096132,8.5376,8.5504,8.5344,8.5408,126854.7544
2007-08-09 11:40:00,26.66,26.67,26.6,26.6,368861.0240334378,8.5408,8.544,8.5216,8.5216,368861.024
2007-08-09 11:45:00,26.6,26.61,26.54,26.55,121212.1212121212,8.5216,8.5248,8.5024,8.5056,121212.1212
2007-08-09 11:50:00,26.54,26.6,26.52,26.6,136259.14315569488,8.5024,8.5216,8.496,8.5216,136259.1432
2007-08-09 11:55:00,26.6,26.65,26.59,26.65,180982.23615465,8.5216,8.5376,8.5184,8.5376,180982.2362
2007-08-09 12:00:00,26.65,26.7,26.63,26.65,106165.09926854754,8.5376,8.5536,8.5312,8.5376,106165.0993
2007-08-09 12:05:00,26.66,26.66,26.59,26.63,185788.9237199582,8.5408,8.5408,8.5184,8.5312,185788.9237
2007-08-09 12:10:00,26.63,26.69,26.61,26.68,124555.90386624869,8.5312,8.5504,8.5248,8.5472,124555.9039
2007-08-09 12:15:00,26.68,26.7,26.62,26.62,95924.76489028212,8.5472,8.5536,8.528,8.528,95924.7649
2007-08-09 12:20:00,26.61,26.65,26.59,26.65,115987.46081504702,8.5248,8.5376,8.5184,8.5376,115987.4608
2007-08-09 12:25:00,26.64,26.71,26.64,26.71,173876.69801462904,8.5344,8.5568,8.5344,8.5568,173876.698
2007-08-09 12:30:00,26.7,26.71,26.6,26.64,119958.2027168234,8.5536,8.5568,8.5216,8.5344,119958.2027
2007-08-09 12:35:00,26.63,26.64,26.57,26.58,121421.10762800416,8.5312,8.5344,8.512,8.5152,121421.1076
2007-08-09 12:40:00,26.58,26.6,26.55,26.58,204597.7011494253,8.5152,8.5216,8.5056,8.5152,204597.7011
2007-08-09 12:45:00,26.59,26.65,26.57,26.62,133124.34691745037,8.5184,8.5376,8.512,8.528,133124.3469
2007-08-09 12:50:00,26.62,26.67,26.6,26.64,138140.02089864158,8.528,8.544,8.5216,8.5344,138140.0209
2007-08-09 12:55:00,26.65,26.69,26.61,26.65,114315.56948798327,8.5376,8.5504,8.5248,8.5376,114315.5695
2007-08-09 13:00:00,26.65,26.68,26.6,26.6,156321.83908045976,8.5376,8.5472,8.5216,8.5216,156321.8391
2007-08-09 13:05:00,26.6,26.64,26.6,26.64,172622.77951933123,8.5216,8.5344,8.5216,8.5344,172622.7795
2007-08-09 13:10:00,26.65,26.66,26.57,26.59,128108.67293625914,8.5376,8.5408,8.512,8.5184,128108.6729
2007-08-09 13:15:00,26.58,26.64,26.54,26.56,189341.69278996863,8.5152,8.5344,8.5024,8.5088,189341.6928
2007-08-09 13:20:00,26.56,26.59,26.52,26.53,224660.39707419017,8.5088,8.5184,8.496,8.4992,224660.3971
2007-08-09 13:25:00,26.53,26.55,26.5,26.54,133542.3197492163,8.4992,8.5056,8.4896,8.5024,133542.3197
2007-08-09 13:30:00,26.55,26.59,26.5,26.56,182236.1546499477,8.5056,8.5184,8.4896,8.5088,182236.1546
2007-08-09 13:35:00,26.56,26.65,26.54,26.63,249111.80773249737,8.5088,8.5376,8.5024,8.5312,249111.8077
2007-08-09 13:40:00,26.64,26.69,26.56,26.69,292371.99582027167,8.5344,8.5504,8.5088,8.5504,292371.9958
2007-08-09 13:45:00,26.69,26.76,26.68,26.69,199373.04075235108,8.5504,8.5728,8.5472,8.5504,199373.0408
2007-08-09 13:50:00,26.68,26.69,26.64,26.66,92371.99582027168,8.5472,8.5504,8.5344,8.5408,92371.9958
2007-08-09 13:55:00,26.66,26.7,26.65,26.66,176593.5214211076,8.5408,8.5536,8.5376,8.5408,176593.5214
2007-08-09 14:00:00,26.66,26.66,26.61,26.63,149216.30094043887,8.5408,8.5408,8.5248,8.5312,149216.3009
2007-08-09 14:05:00,26.63,26.64,26.56,26.57,115151.51515151517,8.5312,8.5344,8.5088,8.512,115151.5152
2007-08-09 14:10:00,26.57,26.57,26.5,26.52,161546.49947753394,8.512,8.512,8.4896,8.496,161546.4995
2007-08-09 14:15:00,26.52,26.59,26.5,26.59,199582.02716823405,8.496,8.5184,8.4896,8.5184,199582.0272
2007-08-09 14:20:00,26.59,26.62,26.55,26.58,74608.15047021944,8.5184,8.528,8.5056,8.5152,74608.1505
2007-08-09 14:25:00,26.59,26.59,26.45,26.49,142737.72204806688,8.5184,8.5184,8.4735,8.4864,142737.722
2007-08-09 14:30:00,26.5,26.5,26.32,26.39,184326.0188087774,8.4896,8.4896,8.4319,8.4543,184326.0188
2007-08-09 14:35:00,26.38,26.45,26.32,26.43,189968.65203761755,8.4511,8.4735,8.4319,8.4671,189968.652
2007-08-09 14:40:00,26.46,26.55,26.37,26.42,251410.65830721,8.4767,8.5056,8.4479,8.4639,251410.6583
2007-08-09 14:45:00,26.43,26.46,26.37,26.43,164890.28213166143,8.4671,8.4767,8.4479,8.4671,164890.2821
2007-08-09 14:50:00,26.43,26.44,26.35,26.39,177429.4670846395,8.4671,8.4703,8.4415,8.4543,177429.4671
2007-08-09 14:55:00,26.39,26.4,26.26,26.26,201462.90491118075,8.4543,8.4575,8.4127,8.4127,201462.9049
2007-08-09 15:00:00,26.27,26.32,26.24,26.27,344409.61337513063,8.4159,8.4319,8.4063,8.4159,344409.6134
2007-08-09 15:05:00,26.27,26.49,26.25,26.47,592476.4890282132,8.4159,8.4864,8.4095,8.4799,592476.489
2007-08-09 15:10:00,26.47,26.59,26.41,26.46,298014.6290491118,8.4799,8.5184,8.4607,8.4767,298014.629
2007-08-09 15:15:00,26.46,26.59,26.46,26.55,233646.8129571578,8.4767,8.5184,8.4767,8.5056,233646.813
2007-08-09 15:20:00,26.55,26.58,26.3,26.36,308045.9770114942,8.5056,8.5152,8.4255,8.4447,308045.977
2007-08-09 15:25:00,26.35,26.48,26.34,26.41,234273.77220480668,8.4415,8.4831,8.4383,8.4607,234273.7722
2007-08-09 15:30:00,26.41,26.51,26.38,26.39,226123.30198537096,8.4607,8.4928,8.4511,8.4543,226123.302
2007-08-09 15:35:00,26.39,26.42,26.28,26.38,447230.9299895506,8.4543,8.4639,8.4191,8.4511,447230.93
2007-08-09 15:40:00,26.38,26.53,26.36,26.51,332497.3876698015,8.4511,8.4992,8.4447,8.4928,332497.3877
2007-08-09 15:45:00,26.51,26.6,26.49,26.6,261024.03343782653,8.4928,8.5216,8.4864,8.5216,261024.0334
2007-08-09 15:50:00,26.6,26.64,26.58,26.61,801253.9184952978,8.5216,8.5344,8.5152,8.5248,801253.9185
2007-08-09 15:55:00,26.61,26.63,26.45,26.46,600208.986415883,8.5248,8.5312,8.4735,8.4767,600208.9864
2007-08-10 09:30:00,26.26,26.37,25.23,25.97,527272.7272727273,8.4127,8.4479,8.0827,8.3198,527272.7273
2007-08-10 09:35:00,25.96,26.27,25.84,25.93,440752.35109717865,8.3166,8.4159,8.2781,8.307,440752.3511
2007-08-10 09:40:00,25.93,26.05,25.91,25.95,397283.17659352144,8.307,8.3454,8.3005,8.3134,397283.1766
2007-08-10 09:45:00,25.95,26.11,25.94,26.11,197910.13584117035,8.3134,8.3646,8.3102,8.3646,197910.1358
2007-08-10 09:50:00,26.11,26.27,26.09,26.18,220271.68234064785,8.3646,8.4159,8.3582,8.387,220271.6823
2007-08-10 09:55:00,26.19,26.27,26.18,26.24,232601.8808777429,8.3902,8.4159,8.387,8.4063,232601.8809
2007-08-10 10:00:00,26.24,26.26,26.22,26.25,179101.35841170323,8.4063,8.4127,8.3999,8.4095,179101.3584
2007-08-10 10:05:00,26.25,26.37,26.23,26.35,286938.34900731454,8.4095,8.4479,8.4031,8.4415,286938.349
2007-08-10 10:10:00,26.34,26.4,26.28,26.35,208777.42946708464,8.4383,8.4575,8.4191,8.4415,208777.4295
2007-08-10 10:15:00,26.36,26.38,26.31,26.36,129362.59143155694,8.4447,8.4511,8.4287,8.4447,129362.5914
2007-08-10 10:20:00,26.36,26.38,26.3,26.32,191013.5841170324,8.4447,8.4511,8.4255,8.4319,191013.5841
2007-08-10 10:25:00,26.31,26.35,26.13,26.15,195193.31243469173,8.4287,8.4415,8.371,8.3774,195193.3124
2007-08-10 10:30:00,26.15,26.21,26.14,26.15,132079.41483803553,8.3774,8.3967,8.3742,8.3774,132079.4148
2007-08-10 10:35:00,26.15,26.21,26.07,26.18,439289.4461859979,8.3774,8.3967,8.3518,8.387,439289.4462
2007-08-10 10:40:00,26.18,26.3,26.17,26.23,217763.84535005223,8.387,8.4255,8.3838,8.4031,217763.8454
2007-08-10 10:45:00,26.24,26.28,26.22,26.25,145245.55903866247,8.4063,8.4191,8.3999,8.4095,145245.559
2007-08-10 10:50:00,26.25,26.29,26.22,26.24,403970.7419017764,8.4095,8.4223,8.3999,8.4063,403970.7419
2007-08-10 10:55:00,26.25,26.31,26.22,26.3,86729.36259143155,8.4095,8.4287,8.3999,8.4255,86729.3626
2007-08-10 11:00:00,26.31,26.48,26.27,26.44,221316.6144200627,8.4287,8.4831,8.4159,8.4703,221316.6144
2007-08-10 11:05:00,26.44,26.56,26.36,26.4,257053.2915360501,8.4703,8.5088,8.4447,8.4575,257053.2915
2007-08-10 11:10:00,26.4,26.44,26.37,26.44,152769.07001044933,8.4575,8.4703,8.4479,8.4703,152769.07
2007-08-10 11:15:00,26.43,26.48,26.31,26.34,131661.4420062696,8.4671,8.4831,8.4287,8.4383,131661.442
2007-08-10 11:20:00,26.34,26.37,26.25,26.29,230721.00313479625,8.4383,8.4479,8.4095,8.4223,230721.0031
2007-08-10 11:25:00,26.28,26.28,26.17,26.17,204806.68756530824,8.4191,8.4191,8.3838,8.3838,204806.6876
2007-08-10 11:30:00,26.17,26.18,26.1,26.16,282967.60710553813,8.3838,8.387,8.3614,8.3806,282967.6071
2007-08-10 11:35:00,26.16,26.19,26.02,26.02,159247.64890282133,8.3806,8.3902,8.3358,8.3358,159247.6489
2007-08-10 11:40:00,26.02,26.04,25.98,25.99,193730.40752351092,8.3358,8.3422,8.323,8.3262,193730.4075
2007-08-10 11:45:00,25.99,26.06,25.95,26.02,129780.56426332289,8.3262,8.3486,8.3134,8.3358,129780.5643
2007-08-10 11:50:00,26.03,26.03,25.94,25.95,98223.61546499476,8.339,8.339,8.3102,8.3134,98223.6155
2007-08-10 11:55:00,25.96,26.12,25.94,26.12,104493.2079414838,8.3166,8.3678,8.3102,8.3678,104493.2079
2007-08-10 12:00:00,26.13,26.21,26.12,26.17,145245.55903866247,8.371,8.3967,8.3678,8.3838,145245.559
2007-08-10 12:05:00,26.16,26.25,26.14,26.24,141692.78996865204,8.3806,8.4095,8.3742,8.4063,141692.79
2007-08-10 12:10:00,26.23,26.24,26.12,26.15,66248.69383490073,8.4031,8.4063,8.3678,8.3774,66248.6938
2007-08-10 12:15:00,26.15,26.32,26.13,26.31,133124.34691745037,8.3774,8.4319,8.371,8.4287,133124.3469
2007-08-10 12:20:00,26.31,26.38,26.27,26.38,164054.33646812956,8.4287,8.4511,8.4159,8.4511,164054.3365
2007-08-10 12:25:00,26.37,26.39,26.27,26.37,112225.7053291536,8.4479,8.4543,8.4159,8.4479,112225.7053
2007-08-10 12:30:00,26.37,26.42,26.26,26.27,110553.81400208986,8.4479,8.4639,8.4127,8.4159,110553.814
2007-08-10 12:35:00,26.26,26.28,26.17,26.21,82967.60710553813,8.4127,8.4191,8.3838,8.3967,82967.6071
2007-08-10 12:40:00,26.21,26.21,26.09,26.12,120167.18913270636,8.3967,8.3967,8.3582,8.3678,120167.1891
2007-08-10 12:45:00,26.13,26.15,26.05,26.07,81504.70219435736,8.371,8.3774,8.3454,8.3518,81504.7022
2007-08-10 12:50:00,26.07,26.19,26.06,26.18,178474.39916405434,8.3518,8.3902,8.3486,8.387,178474.3992
2007-08-10 12:55:00,26.18,26.18,26.09,26.13,195402.2988505747,8.387,8.387,8.3582,8.371,195402.2989
2007-08-10 13:00:00,26.13,26.18,26.11,26.17,90700.10449320794,8.371,8.387,8.3646,8.3838,90700.1045
2007-08-10 13:05:00,26.17,26.21,26.15,26.21,121212.1212121212,8.3838,8.3967,8.3774,8.3967,121212.1212
2007-08-10 13:10:00,26.2,26.22,26.14,26.16,90700.10449320794,8.3934,8.3999,8.3742,8.3806,90700.1045
2007-08-10 13:15:00,26.16,26.29,26.16,26.26,135005.22466039707,8.3806,8.4223,8.3806,8.4127,135005.2247
2007-08-10 13:20:00,26.26,26.32,26.25,26.27,118495.29780564264,8.4127,8.4319,8.4095,8.4159,118495.2978
2007-08-10 13:25:00,26.29,26.31,26.23,26.29,132915.3605015674,8.4223,8.4287,8.4031,8.4223,132915.3605
2007-08-10 13:30:00,26.29,26.31,26.25,26.26,266039.70741901774,8.4223,8.4287,8.4095,8.4127,266039.7074
2007-08-10 13:35:00,26.26,26.36,26.26,26.29,164263.32288401254,8.4127,8.4447,8.4127,8.4223,164263.3229
2007-08-10 13:40:00,26.28,26.34,26.27,26.3,84848.48484848485,8.4191,8.4383,8.4159,8.4255,84848.4848
2007-08-10 13:45:00,26.29,26.31,26.15,26.15,350052.2466039707,8.4223,8.4287,8.3774,8.3774,350052.2466
2007-08-10 13:50:00,26.14,26.25,26.13,26.23,315151.51515151514,8.3742,8.4095,8.371,8.4031,315151.5152
2007-08-10 13:55:00,26.23,26.28,26.21,26.25,83176.5935214211,8.4031,8.4191,8.3967,8.4095,83176.5935
2007-08-10 14:00:00,26.25,26.33,26.12,26.17,254963.42737722048,8.4095,8.4351,8.3678,8.3838,254963.4274
2007-08-10 14:05:00,26.16,26.27,26.16,26.23,98223.61546499476,8.3806,8.4159,8.3806,8.4031,98223.6155
2007-08-10 14:10:00,26.23,26.23,26.11,26.21,121212.1212121212,8.4031,8.4031,8.3646,8.3967,121212.1212
2007-08-10 14:15:00,26.2,26.25,26.14,26.14,103866.2486938349,8.3934,8.4095,8.3742,8.3742,103866.2487
2007-08-10 14:20:00,26.13,26.26,26.13,26.21,175548.58934169277,8.371,8.4127,8.371,8.3967,175548.5893
2007-08-10 14:25:00,26.2,26.26,26.15,26.17,119958.2027168234,8.3934,8.4127,8.3774,8.3838,119958.2027
2007-08-10 14:30:00,26.17,26.22,26.1,26.2,109090.90909090907,8.3838,8.3999,8.3614,8.3934,109090.9091
2007-08-10 14:35:00,26.2,26.24,26.17,26.2,157993.73040752352,8.3934,8.4063,8.3838,8.3934,157993.7304
2007-08-10 14:40:00,26.21,26.28,26.18,26.23,111180.77324973876,8.3967,8.4191,8.387,8.4031,111180.7732
2007-08-10 14:45:00,26.23,26.31,26.21,26.25,115360.50156739813,8.4031,8.4287,8.3967,8.4095,115360.5016
2007-08-10 14:50:00,26.24,26.28,26.23,26.27,244514.1065830721,8.4063,8.4191,8.4031,8.4159,244514.1066
2007-08-10 14:55:00,26.27,26.33,26.26,26.26,167189.13270637408,8.4159,8.4351,8.4127,8.4127,167189.1327
2007-08-10 15:00:00,26.26,26.31,26.23,26.25,131870.42842215256,8.4127,8.4287,8.4031,8.4095,131870.4284
2007-08-10 15:05:00,26.24,26.4,26.24,26.38,139393.9393939394,8.4063,8.4575,8.4063,8.4511,139393.9394
2007-08-10 15:10:00,26.37,26.37,26.18,26.2,215047.0219435737,8.4479,8.4479,8.387,8.3934,215047.0219
2007-08-10 15:15:00,26.21,26.24,26.08,26.08,181609.19540229885,8.3967,8.4063,8.355,8.355,181609.1954
2007-08-10 15:20:00,26.07,26.23,26.07,26.15,183908.0459770115,8.3518,8.4031,8.3518,8.3774,183908.046
2007-08-10 15:25:00,26.15,26.42,26.13,26.31,198537.0950888192,8.3774,8.4639,8.371,8.4287,198537.0951
2007-08-10 15:30:00,26.31,26.39,26.21,26.33,180355.27690700104,8.4287,8.4543,8.3967,8.4351,180355.2769
2007-08-10 15:35:00,26.33,26.48,26.31,26.42,285475.4440961337,8.4351,8.4831,8.4287,8.4639,285475.4441
2007-08-10 15:40:00,26.42,26.47,26.33,26.33,173249.73876698015,8.4639,8.4799,8.4351,8.4351,173249.7388
2007-08-10 15:45:00,26.33,26.42,26.29,26.41,158411.70323928943,8.4351,8.4639,8.4223,8.4607,158411.7032
2007-08-10 15:50:00,26.41,26.51,26.39,26.47,451828.631138976,8.4607,8.4928,8.4543,8.4799,451828.6311
2007-08-10 15:55:00,26.48,26.48,26.41,26.45,378474.3991640543,8.4831,8.4831,8.4607,8.4735,378474.3992
2007-08-13 09:30:00,26.42,26.42,26.04,26.08,368443.0512016719,8.4639,8.4639,8.3422,8.355,368443.0512
2007-08-13 09:35:00,26.05,26.06,25.98,26.02,281086.7293625914,8.3454,8.3486,8.323,8.3358,281086.7294
2007-08-13 09:40:00,26.02,26.09,26.01,26.08,311807.7324973877,8.3358,8.3582,8.3326,8.355,311807.7325
2007-08-13 09:45:00,26.08,26.09,26.02,26.08,306792.05851619644,8.355,8.3582,8.3358,8.355,306792.0585
2007-08-13 09:50:00,26.08,26.1,26.07,26.1,231347.9623824452,8.355,8.3614,8.3518,8.3614,231347.9624
2007-08-13 09:55:00,26.09,26.09,25.98,25.98,361964.4723092999,8.3582,8.3582,8.323,8.323,361964.4723
2007-08-13 10:00:00,25.98,25.99,25.88,25.88,433019.8537095088,8.323,8.3262,8.2909,8.2909,433019.8537
2007-08-13 10:05:00,25.88,25.92,25.86,25.87,161546.49947753394,8.2909,8.3037,8.2845,8.2877,161546.4995
2007-08-13 10:10:00,25.87,25.92,25.86,25.91,283176.5935214211,8.2877,8.3037,8.2845,8.3005,283176.5935
2007-08-13 10:15:00,25.91,25.96,25.89,25.9,231347.9623824452,8.3005,8.3166,8.2941,8.2973,231347.9624
2007-08-13 10:20:00,25.9,25.92,25.84,25.91,225496.34273772204,8.2973,8.3037,8.2781,8.3005,225496.3427
2007-08-13 10:25:00,25.92,25.94,25.82,25.83,266039.70741901774,8.3037,8.3102,8.2717,8.2749,266039.7074
2007-08-13 10:30:00,25.84,25.86,25.77,25.77,256635.3187042842,8.2781,8.2845,8.2557,8.2557,256635.3187
2007-08-13 10:35:00,25.77,25.77,25.66,25.67,302612.3301985371,8.2557,8.2557,8.2205,8.2237,302612.3302
2007-08-13 10:40:00,25.66,25.68,25.64,25.65,384952.97805642633,8.2205,8.2269,8.214,8.2172,384952.9781
2007-08-13 10:45:00,25.64,25.65,25.6,25.61,215882.9676071056,8.214,8.2172,8.2012,8.2044,215882.9676
2007-08-13 10:50:00,25.61,25.65,25.59,25.59,152978.05642633227,8.2044,8.2172,8.198,8.198,152978.0564
2007-08-13 10:55:00,25.59,25.66,25.57,25.65,307210.0313479624,8.198,8.2205,8.1916,8.2172,307210.0313
2007-08-13 11:00:00,25.65,25.67,25.62,25.67,202716.82340647856,8.2172,8.2237,8.2076,8.2237,202716.8234
2007-08-13 11:05:00,25.67,25.72,25.64,25.71,376593.5214211077,8.2237,8.2397,8.214,8.2365,376593.5214
2007-08-13 11:10:00,25.71,25.76,25.69,25.76,337722.04806687566,8.2365,8.2525,8.2301,8.2525,337722.0481
2007-08-13 11:15:00,25.75,25.81,25.75,25.81,210658.3072100313,8.2493,8.2685,8.2493,8.2685,210658.3072
2007-08-13 11:20:00,25.81,25.88,25.8,25.86,215464.9947753396,8.2685,8.2909,8.2653,8.2845,215464.9948
2007-08-13 11:25:00,25.86,26.04,25.84,25.99,310135.8411703239,8.2845,8.3422,8.2781,8.3262,310135.8412
2007-08-13 11:30:00,25.99,26.08,25.96,25.97,343782.6541274817,8.3262,8.355,8.3166,8.3198,343782.6541
2007-08-13 11:35:00,25.98,25.99,25.89,25.92,110971.7868338558,8.323,8.3262,8.2941,8.3037,110971.7868
2007-08-13 11:40:00,25.91,25.92,25.82,25.86,99059.56112852664,8.3005,8.3037,8.2717,8.2845,99059.5611
2007-08-13 11:45:00,25.86,25.9,25.86,25.89,105747.1264367816,8.2845,8.2973,8.2845,8.2941,105747.1264
2007-08-13 11:50:00,25.9,25.93,25.87,25.88,109508.88192267502,8.2973,8.307,8.2877,8.2909,109508.8819
2007-08-13 11:55:00,25.89,25.93,25.88,25.93,119749.21630094045,8.2941,8.307,8.2909,8.307,119749.2163
2007-08-13 12:00:00,25.92,25.92,25.87,25.9,253500.5224660397,8.3037,8.3037,8.2877,8.2973,253500.5225
2007-08-13 12:05:00,25.9,25.93,25.87,25.92,135214.21107628004,8.2973,8.307,8.2877,8.3037,135214.2111
2007-08-13 12:10:00,25.92,25.93,25.89,25.89,99686.52037617554,8.3037,8.307,8.2941,8.2941,99686.5204
2007-08-13 12:15:00,25.89,25.9,25.86,25.86,102821.31661442008,8.2941,8.2973,8.2845,8.2845,102821.3166
2007-08-13 12:20:00,25.86,25.87,25.77,25.77,100104.49320794149,8.2845,8.2877,8.2557,8.2557,100104.4932
2007-08-13 12:25:00,25.77,25.81,25.77,25.78,77951.93312434692,8.2557,8.2685,8.2557,8.2589,77951.9331
2007-08-13 12:30:00,25.79,25.82,25.79,25.8,128735.63218390803,8.2621,8.2717,8.2621,8.2653,128735.6322
2007-08-13 12:35:00,25.81,25.93,25.79,25.9,131870.42842215256,8.2685,8.307,8.2621,8.2973,131870.4284
2007-08-13 12:40:00,25.9,25.9,25.79,25.79,77951.93312434692,8.2973,8.2973,8.2621,8.2621,77951.9331
2007-08-13 12:45:00,25.79,25.82,25.78,25.79,76071.0553814002,8.2621,8.2717,8.2589,8.2621,76071.0554
2007-08-13 12:50:00,25.8,25.83,25.8,25.81,58098.223615465,8.2653,8.2749,8.2653,8.2685,58098.2236
2007-08-13 12:55:00,25.8,25.84,25.8,25.84,72518.28631138976,8.2653,8.2781,8.2653,8.2781,72518.2863
2007-08-13 13:00:00,25.84,25.88,25.83,25.83,67502.61233019854,8.2781,8.2909,8.2749,8.2749,67502.6123
2007-08-13 13:05:00,25.83,25.84,25.82,25.83,71473.35423197492,8.2749,8.2781,8.2717,8.2749,71473.3542
2007-08-13 13:10:00,25.82,25.83,25.81,25.81,69592.47648902821,8.2717,8.2749,8.2685,8.2685,69592.4765
2007-08-13 13:15:00,25.82,25.84,25.81,25.82,37617.55485893417,8.2717,8.2781,8.2685,8.2717,37617.5549
2007-08-13 13:20:00,25.83,25.83,25.78,25.81,146290.49111807733,8.2749,8.2749,8.2589,8.2685,146290.4911
2007-08-13 13:25:00,25.81,25.85,25.81,25.83,85684.43051201671,8.2685,8.2813,8.2685,8.2749,85684.4305
2007-08-13 13:30:00,25.83,25.87,25.83,25.86,82340.64785788923,8.2749,8.2877,8.2749,8.2845,82340.6479
2007-08-13 13:35:00,25.86,25.87,25.81,25.84,163009.40438871473,8.2845,8.2877,8.2685,8.2781,163009.4044
2007-08-13 13:40:00,25.84,25.86,25.8,25.81,110971.7868338558,8.2781,8.2845,8.2653,8.2685,110971.7868
2007-08-13 13:45:00,25.81,25.85,25.81,25.83,108254.9634273772,8.2685,8.2813,8.2685,8.2749,108254.9634
2007-08-13 13:50:00,25.83,25.83,25.8,25.81,88610.24033437826,8.2749,8.2749,8.2653,8.2685,88610.2403
2007-08-13 13:55:00,25.81,25.84,25.81,25.84,117450.36572622778,8.2685,8.2781,8.2685,8.2781,117450.3657
2007-08-13 14:00:00,25.84,25.84,25.8,25.84,102821.31661442008,8.2781,8.2781,8.2653,8.2781,102821.3166
2007-08-13 14:05:00,25.84,25.85,25.81,25.83,105329.15360501569,8.2781,8.2813,8.2685,8.2749,105329.1536
2007-08-13 14:10:00,25.83,25.84,25.81,25.81,60606.0606060606,8.2749,8.2781,8.2685,8.2685,60606.0606
2007-08-13 14:15:00,25.81,25.82,25.77,25.78,121839.0804597701,8.2685,8.2717,8.2557,8.2589,121839.0805
2007-08-13 14:20:00,25.78,25.84,25.77,25.84,230721.00313479625,8.2589,8.2781,8.2557,8.2781,230721.0031
2007-08-13 14:25:00,25.84,25.84,25.77,25.8,114315.56948798327,8.2781,8.2781,8.2557,8.2653,114315.5695
2007-08-13 14:30:00,25.8,25.82,25.79,25.82,87356.32183908045,8.2653,8.2717,8.2621,8.2717,87356.3218
2007-08-13 14:35:00,25.81,25.83,25.8,25.81,84012.53918495297,8.2685,8.2749,8.2653,8.2685,84012.5392
2007-08-13 14:40:00,25.81,25.81,25.78,25.78,67920.58516196447,8.2685,8.2685,8.2589,8.2589,67920.5852
2007-08-13 14:45:00,25.78,25.8,25.76,25.76,133333.33333333334,8.2589,8.2653,8.2525,8.2525,133333.3333
2007-08-13 14:50:00,25.76,25.78,25.72,25.76,215047.0219435737,8.2525,8.2589,8.2397,8.2525,215047.0219
2007-08-13 14:55:00,25.76,25.78,25.73,25.73,96969.69696969696,8.2525,8.2589,8.2429,8.2429,96969.697
2007-08-13 15:00:00,25.73,25.74,25.57,25.64,522675.02612330194,8.2429,8.2461,8.1916,8.214,522675.0261
2007-08-13 15:05:00,25.64,25.68,25.6,25.64,251828.631138976,8.214,8.2269,8.2012,8.214,251828.6311
2007-08-13 15:10:00,25.64,25.74,25.64,25.69,319958.2027168234,8.214,8.2461,8.214,8.2301,319958.2027
2007-08-13 15:15:00,25.68,25.68,25.61,25.65,197910.13584117035,8.2269,8.2269,8.2044,8.2172,197910.1358
2007-08-13 15:20:00,25.65,25.7,25.65,25.66,197074.19017763843,8.2172,8.2333,8.2172,8.2205,197074.1902
2007-08-13 15:25:00,25.67,25.72,25.66,25.72,218808.77742946707,8.2237,8.2397,8.2205,8.2397,218808.7774
2007-08-13 15:30:00,25.72,25.81,25.71,25.79,336468.1295715778,8.2397,8.2685,8.2365,8.2621,336468.1296
2007-08-13 15:35:00,25.79,25.84,25.79,25.82,237826.5412748172,8.2621,8.2781,8.2621,8.2717,237826.5413
2007-08-13 15:40:00,25.82,25.84,25.77,25.8,310344.8275862069,8.2717,8.2781,8.2557,8.2653,310344.8276
2007-08-13 15:45:00,25.8,25.8,25.68,25.7,438035.5276907001,8.2653,8.2653,8.2269,8.2333,438035.5277
2007-08-13 15:50:00,25.7,25.73,25.64,25.67,366144.2006269592,8.2333,8.2429,8.214,8.2237,366144.2006
2007-08-13 15:55:00,25.67,25.81,25.67,25.78,613793.1034482758,8.2237,8.2685,8.2237,8.2589,613793.1034
2007-08-14 09:30:00,25.91,25.95,25.76,25.77,258098.223615465,8.3005,8.3134,8.2525,8.2557,258098.2236
2007-08-14 09:35:00,25.77,25.82,25.66,25.71,148171.36886102404,8.2557,8.2717,8.2205,8.2365,148171.3689
2007-08-14 09:40:00,25.71,25.73,25.68,25.7,123928.94461859978,8.2365,8.2429,8.2269,8.2333,123928.9446
2007-08-14 09:45:00,25.7,25.71,25.63,25.65,232183.908045977,8.2333,8.2365,8.2108,8.2172,232183.908
2007-08-14 09:50:00,25.66,25.74,25.63,25.69,144200.62695924763,8.2205,8.2461,8.2108,8.2301,144200.627
2007-08-14 09:55:00,25.69,25.81,25.65,25.79,97805.64263322884,8.2301,8.2685,8.2172,8.2621,97805.6426
2007-08-14 10:00:00,25.79,25.82,25.71,25.74,135214.21107628004,8.2621,8.2717,8.2365,8.2461,135214.2111
2007-08-14 10:05:00,25.74,25.75,25.55,25.59,159038.66248693835,8.2461,8.2493,8.1852,8.198,159038.6625
2007-08-14 10:10:00,25.59,25.63,25.54,25.55,155694.87983281087,8.198,8.2108,8.182,8.1852,155694.8798
2007-08-14 10:15:00,25.55,25.63,25.53,25.62,86102.40334378266,8.1852,8.2108,8.1788,8.2076,86102.4033
2007-08-14 10:20:00,25.62,25.64,25.59,25.63,70010.44932079414,8.2076,8.214,8.198,8.2108,70010.4493
2007-08-14 10:25:00,25.64,25.64,25.54,25.56,125809.8223615465,8.214,8.214,8.182,8.1884,125809.8224
2007-08-14 10:30:00,25.57,25.59,25.53,25.53,75444.0961337513,8.1916,8.198,8.1788,8.1788,75444.0961
2007-08-14 10:35:00,25.54,25.58,25.53,25.55,87356.32183908045,8.182,8.1948,8.1788,8.1852,87356.3218
2007-08-14 10:40:00,25.56,25.56,25.53,25.56,103239.289446186,8.1884,8.1884,8.1788,8.1884,103239.2894
2007-08-14 10:45:00,25.55,25.56,25.5,25.51,113897.59665621734,8.1852,8.1884,8.1692,8.1724,113897.5967
2007-08-14 10:50:00,25.51,25.53,25.4,25.41,250365.7262277952,8.1724,8.1788,8.1372,8.1404,250365.7262
2007-08-14 10:55:00,25.4,25.46,25.4,25.43,144200.62695924763,8.1372,8.1564,8.1372,8.1468,144200.627
2007-08-14 11:00:00,25.43,25.43,25.33,25.37,349425.2873563218,8.1468,8.1468,8.1147,8.1275,349425.2874
2007-08-14 11:05:00,25.37,25.44,25.34,25.36,217554.8589341693,8.1275,8.15,8.1179,8.1243,217554.8589
2007-08-14 11:10:00,25.34,25.41,25.32,25.39,118913.27063740855,8.1179,8.1404,8.1115,8.134,118913.2706
2007-08-14 11:15:00,25.39,25.41,25.37,25.39,134378.26541274818,8.134,8.1404,8.1275,8.134,134378.2654
2007-08-14 11:20:00,25.39,25.42,25.38,25.4,91536.0501567398,8.134,8.1436,8.1308,8.1372,91536.0502
2007-08-14 11:25:00,25.39,25.4,25.34,25.38,105747.1264367816,8.134,8.1372,8.1179,8.1308,105747.1264
2007-08-14 11:30:00,25.38,25.41,25.35,25.4,160292.58098223616,8.1308,8.1404,8.1211,8.1372,160292.581
2007-08-14 11:35:00,25.4,25.42,25.32,25.33,147753.3960292581,8.1372,8.1436,8.1115,8.1147,147753.396
2007-08-14 11:40:00,25.33,25.38,25.31,25.33,104284.22152560083,8.1147,8.1308,8.1083,8.1147,104284.2215
2007-08-14 11:45:00,25.33,25.37,25.31,25.31,114106.58307210031,8.1147,8.1275,8.1083,8.1083,114106.5831
2007-08-14 11:50:00,25.31,25.36,25.29,25.35,67711.59874608151,8.1083,8.1243,8.1019,8.1211,67711.5987
2007-08-14 11:55:00,25.35,25.44,25.34,25.44,171577.8474399164,8.1211,8.15,8.1179,8.15,171577.8474
2007-08-14 12:00:00,25.43,25.43,25.36,25.4,128526.64576802508,8.1468,8.1468,8.1243,8.1372,128526.6458
2007-08-14 12:05:00,25.4,25.42,25.38,25.4,90909.09090909093,8.1372,8.1436,8.1308,8.1372,90909.0909
2007-08-14 12:10:00,25.41,25.41,25.38,25.4,43678.16091954023,8.1404,8.1404,8.1308,8.1372,43678.1609
2007-08-14 12:15:00,25.4,25.43,25.39,25.42,80250.78369905955,8.1372,8.1468,8.134,8.1436,80250.7837
2007-08-14 12:20:00,25.42,25.43,25.4,25.41,48902.82131661442,8.1436,8.1468,8.1372,8.1404,48902.8213
2007-08-14 12:25:00,25.41,25.42,25.39,25.4,58725.18286311389,8.1404,8.1436,8.134,8.1372,58725.1829
2007-08-14 12:30:00,25.41,25.42,25.37,25.38,116823.4064785789,8.1404,8.1436,8.1275,8.1308,116823.4065
2007-08-14 12:35:00,25.38,25.41,25.36,25.36,77533.96029258097,8.1308,8.1404,8.1243,8.1243,77533.9603
2007-08-14 12:40:00,25.37,25.37,25.34,25.34,64785.78892371996,8.1275,8.1275,8.1179,8.1179,64785.7889
2007-08-14 12:45:00,25.34,25.39,25.34,25.36,100104.49320794149,8.1179,8.134,8.1179,8.1243,100104.4932
2007-08-14 12:50:00,25.36,25.37,25.35,25.36,82967.60710553813,8.1243,8.1275,8.1211,8.1243,82967.6071
2007-08-14 12:55:00,25.36,25.38,25.35,25.37,148171.36886102404,8.1243,8.1308,8.1211,8.1275,148171.3689
2007-08-14 13:00:00,25.37,25.38,25.37,25.37,104911.18077324974,8.1275,8.1308,8.1275,8.1275,104911.1808
2007-08-14 13:05:00,25.37,25.4,25.37,25.37,109926.85475444097,8.1275,8.1372,8.1275,8.1275,109926.8548
2007-08-14 13:10:00,25.37,25.38,25.36,25.37,103030.30303030302,8.1275,8.1308,8.1243,8.1275,103030.303
2007-08-14 13:15:00,25.37,25.37,25.32,25.37,137304.07523510972,8.1275,8.1275,8.1115,8.1275,137304.0752
2007-08-14 13:20:00,25.37,25.37,25.31,25.37,88610.24033437826,8.1275,8.1275,8.1083,8.1275,88610.2403
2007-08-14 13:25:00,25.36,25.37,25.31,25.33,64994.77533960292,8.1243,8.1275,8.1083,8.1147,64994.7753
2007-08-14 13:30:00,25.32,25.38,25.32,25.36,81295.71577847439,8.1115,8.1308,8.1115,8.1243,81295.7158
2007-08-14 13:35:00,25.35,25.39,25.34,25.38,109508.88192267502,8.1211,8.134,8.1179,8.1308,109508.8819
2007-08-14 13:40:00,25.38,25.39,25.36,25.37,52246.6039707419,8.1308,8.134,8.1243,8.1275,52246.604
2007-08-14 13:45:00,25.37,25.38,25.29,25.34,131243.46917450364,8.1275,8.1308,8.1019,8.1179,131243.4692
2007-08-14 13:50:00,25.33,25.39,25.32,25.32,117450.36572622778,8.1147,8.134,8.1115,8.1115,117450.3657
2007-08-14 13:55:00,25.32,25.35,25.24,25.32,151306.16509926855,8.1115,8.1211,8.0859,8.1115,151306.1651
2007-08-14 14:00:00,25.33,25.33,25.18,25.2,200626.9592476489,8.1147,8.1147,8.0667,8.0731,200626.9592
2007-08-14 14:05:00,25.19,25.22,25.17,25.17,130198.53709508882,8.0699,8.0795,8.0635,8.0635,130198.5371
2007-08-14 14:10:00,25.17,25.25,25.17,25.23,91327.06374085684,8.0635,8.0891,8.0635,8.0827,91327.0637
2007-08-14 14:15:00,25.22,25.26,25.18,25.26,62068.96551724138,8.0795,8.0923,8.0667,8.0923,62068.9655
2007-08-14 14:20:00,25.26,25.3,25.26,25.29,58307.21003134796,8.0923,8.1051,8.0923,8.1019,58307.21
2007-08-14 14:25:00,25.28,25.29,25.21,25.26,87983.28108672936,8.0987,8.1019,8.0763,8.0923,87983.2811
2007-08-14 14:30:00,25.26,25.26,25.12,25.14,232601.8808777429,8.0923,8.0923,8.0475,8.0539,232601.8809
2007-08-14 14:35:00,25.14,25.26,25.12,25.23,220898.6415882968,8.0539,8.0923,8.0475,8.0827,220898.6416
2007-08-14 14:40:00,25.22,25.23,25.14,25.15,150052.24660397074,8.0795,8.0827,8.0539,8.0571,150052.2466
2007-08-14 14:45:00,25.15,25.19,25.11,25.16,294461.85997910134,8.0571,8.0699,8.0443,8.0603,294461.86
2007-08-14 14:50:00,25.15,25.17,25.11,25.12,182654.1274817137,8.0571,8.0635,8.0443,8.0475,182654.1275
2007-08-14 14:55:00,25.12,25.14,25.1,25.13,206060.60606060605,8.0475,8.0539,8.0411,8.0507,206060.6061
2007-08-14 15:00:00,25.12,25.19,25.12,25.16,297387.6698014629,8.0475,8.0699,8.0475,8.0603,297387.6698
2007-08-14 15:05:00,25.16,25.17,25.11,25.11,474608.1504702194,8.0603,8.0635,8.0443,8.0443,474608.1505
2007-08-14 15:10:00,25.1,25.13,25.08,25.08,172204.80668756532,8.0411,8.0507,8.0346,8.0346,172204.8067
2007-08-14 15:15:00,25.08,25.13,25.07,25.1,164263.32288401254,8.0346,8.0507,8.0314,8.0411,164263.3229
2007-08-14 15:20:00,25.1,25.21,25.1,25.18,189132.70637408568,8.0411,8.0763,8.0411,8.0667,189132.7064
2007-08-14 15:25:00,25.18,25.19,25.1,25.11,192894.46185997908,8.0667,8.0699,8.0411,8.0443,192894.4619
2007-08-14 15:30:00,25.11,25.12,25.04,25.04,236990.59561128527,8.0443,8.0475,8.0218,8.0218,236990.5956
2007-08-14 15:35:00,25.04,25.1,25.03,25.05,422779.5193312435,8.0218,8.0411,8.0186,8.025,422779.5193
2007-08-14 15:40:00,25.05,25.11,25.01,25.1,468338.5579937304,8.025,8.0443,8.0122,8.0411,468338.558
2007-08-14 15:45:00,25.11,25.15,25.09,25.11,389341.6927899686,8.0443,8.0571,8.0378,8.0443,389341.6928
2007-08-14 15:50:00,25.11,25.12,25.05,25.05,344409.61337513063,8.0443,8.0475,8.025,8.025,344409.6134
2007-08-14 15:55:00,25.05,25.19,25.05,25.1,752560.0835945663,8.025,8.0699,8.025,8.0411,752560.0836
2007-08-15 09:30:00,25.06,25.21,25.03,25.09,233646.8129571578,8.0282,8.0763,8.0186,8.0378,233646.813
2007-08-15 09:35:00,25.08,25.13,25.03,25.09,126227.79519331244,8.0346,8.0507,8.0186,8.0378,126227.7952
2007-08-15 09:40:00,25.07,25.15,25.0,25.0,191222.57053291536,8.0314,8.0571,8.009,8.009,191222.5705
2007-08-15 09:45:00,25.0,25.04,24.92,24.96,233855.7993730408,8.009,8.0218,7.9834,7.9962,233855.7994
2007-08-15 09:50:00,24.95,24.99,24.88,24.93,238453.50052246603,7.993,8.0058,7.9706,7.9866,238453.5005
2007-08-15 09:55:00,24.93,25.05,24.91,25.02,207314.52455590383,7.9866,8.025,7.9802,8.0154,207314.5246
2007-08-15 10:00:00,25.02,25.1,24.99,25.01,155903.86624869384,8.0154,8.0411,8.0058,8.0122,155903.8662
2007-08-15 10:05:00,25.01,25.05,24.93,24.96,284430.5120167189,8.0122,8.025,7.9866,7.9962,284430.512
2007-08-15 10:10:00,24.97,25.1,24.93,25.08,169070.01044932078,7.9994,8.0411,7.9866,8.0346,169070.0104
2007-08-15 10:15:00,25.08,25.15,25.03,25.13,119122.25705329153,8.0346,8.0571,8.0186,8.0507,119122.2571
2007-08-15 10:20:00,25.13,25.28,25.11,25.27,187251.82863113892,8.0507,8.0987,8.0443,8.0955,187251.8286
2007-08-15 10:25:00,25.27,25.44,25.26,25.37,198119.1222570533,8.0955,8.15,8.0923,8.1275,198119.1223
2007-08-15 10:30:00,25.37,25.37,25.25,25.28,151933.12434691744,8.1275,8.1275,8.0891,8.0987,151933.1243
2007-08-15 10:35:00,25.28,25.29,25.24,25.28,71264.36781609195,8.0987,8.1019,8.0859,8.0987,71264.3678
2007-08-15 10:40:00,25.27,25.32,25.26,25.29,112016.71891327064,8.0955,8.1115,8.0923,8.1019,112016.7189
2007-08-15 10:45:00,25.29,25.34,25.29,25.31,127063.7408568443,8.1019,8.1179,8.1019,8.1083,127063.7409
2007-08-15 10:50:00,25.31,25.33,25.16,25.17,144409.6133751306,8.1083,8.1147,8.0603,8.0635,144409.6134
2007-08-15 10:55:00,25.17,25.22,25.17,25.21,107836.99059561128,8.0635,8.0795,8.0635,8.0763,107836.9906
2007-08-15 11:00:00,25.21,25.26,25.2,25.23,83176.5935214211,8.0763,8.0923,8.0731,8.0827,83176.5935
2007-08-15 11:05:00,25.23,25.3,25.23,25.26,77324.97387669802,8.0827,8.1051,8.0827,8.0923,77324.9739
2007-08-15 11:10:00,25.27,25.39,25.26,25.37,93416.92789968652,8.0955,8.134,8.0923,8.1275,93416.9279
2007-08-15 11:15:00,25.37,25.38,25.31,25.32,58516.19644723093,8.1275,8.1308,8.1083,8.1115,58516.1964
2007-08-15 11:20:00,25.31,25.37,25.29,25.37,92371.99582027168,8.1083,8.1275,8.1019,8.1275,92371.9958
2007-08-15 11:25:00,25.37,25.43,25.35,25.41,110135.84117032393,8.1275,8.1468,8.1211,8.1404,110135.8412
2007-08-15 11:30:00,25.4,25.42,25.37,25.4,130825.49634273772,8.1372,8.1436,8.1275,8.1372,130825.4963
2007-08-15 11:35:00,25.4,25.45,25.38,25.43,100104.49320794149,8.1372,8.1532,8.1308,8.1468,100104.4932
2007-08-15 11:40:00,25.43,25.48,25.39,25.48,160919.54022988505,8.1468,8.1628,8.134,8.1628,160919.5402
2007-08-15 11:45:00,25.48,25.48,25.35,25.36,80250.78369905955,8.1628,8.1628,8.1211,8.1243,80250.7837
2007-08-15 11:50:00,25.35,25.39,25.33,25.37,96133.7513061651,8.1211,8.134,8.1147,8.1275,96133.7513
2007-08-15 11:55:00,25.36,25.37,25.31,25.36,107419.01776384536,8.1243,8.1275,8.1083,8.1243,107419.0178
2007-08-15 12:00:00,25.36,25.39,25.35,25.36,218181.81818181812,8.1243,8.134,8.1211,8.1243,218181.8182
2007-08-15 12:05:00,25.36,25.43,25.35,25.37,212121.21212121213,8.1243,8.1468,8.1211,8.1275,212121.2121
2007-08-15 12:10:00,25.37,25.41,25.37,25.41,75444.0961337513,8.1275,8.1404,8.1275,8.1404,75444.0961
2007-08-15 12:15:00,25.43,25.48,25.37,25.38,104493.2079414838,8.1468,8.1628,8.1275,8.1308,104493.2079
2007-08-15 12:20:00,25.38,25.39,25.34,25.37,40752.35109717868,8.1308,8.134,8.1179,8.1275,40752.3511
2007-08-15 12:25:00,25.37,25.38,25.35,25.37,28213.166144200623,8.1275,8.1308,8.1211,8.1275,28213.1661
2007-08-15 12:30:00,25.36,25.36,25.29,25.34,38871.47335423197,8.1243,8.1243,8.1019,8.1179,38871.4734
2007-08-15 12:35:00,25.34,25.46,25.34,25.46,68756.53082549635,8.1179,8.1564,8.1179,8.1564,68756.5308
2007-08-15 12:40:00,25.45,25.45,25.39,25.4,101985.3709508882,8.1532,8.1532,8.134,8.1372,101985.371
2007-08-15 12:45:00,25.4,25.47,25.37,25.47,94879.83281086729,8.1372,8.1596,8.1275,8.1596,94879.8328
2007-08-15 12:50:00,25.47,25.48,25.38,25.41,100313.47962382445,8.1596,8.1628,8.1308,8.1404,100313.4796
2007-08-15 12:55:00,25.41,25.42,25.36,25.37,49320.79414838035,8.1404,8.1436,8.1243,8.1275,49320.7941
2007-08-15 13:00:00,25.37,25.41,25.34,25.38,65621.73458725182,8.1275,8.1404,8.1179,8.1308,65621.7346
2007-08-15 13:05:00,25.38,25.42,25.37,25.39,38871.47335423197,8.1308,8.1436,8.1275,8.134,38871.4734
2007-08-15 13:10:00,25.39,25.43,25.38,25.42,28422.152560083592,8.134,8.1468,8.1308,8.1436,28422.1526
2007-08-15 13:15:00,25.42,25.5,25.42,25.47,93834.90073145244,8.1436,8.1692,8.1436,8.1596,93834.9007
2007-08-15 13:20:00,25.48,25.54,25.47,25.53,77533.96029258097,8.1628,8.182,8.1596,8.1788,77533.9603
2007-08-15 13:25:00,25.52,25.55,25.5,25.54,95088.81922675026,8.1756,8.1852,8.1692,8.182,95088.8192
2007-08-15 13:30:00,25.53,25.59,25.52,25.58,115778.47439916406,8.1788,8.198,8.1756,8.1948,115778.4744
2007-08-15 13:35:00,25.58,25.6,25.54,25.56,82340.64785788923,8.1948,8.2012,8.182,8.1884,82340.6479
2007-08-15 13:40:00,25.55,25.66,25.5,25.6,132288.40125391848,8.1852,8.2205,8.1692,8.2012,132288.4013
2007-08-15 13:45:00,25.6,25.6,25.57,25.57,57471.26436781609,8.2012,8.2012,8.1916,8.1916,57471.2644
2007-08-15 13:50:00,25.57,25.58,25.49,25.57,86520.37617554859,8.1916,8.1948,8.166,8.1916,86520.3762
2007-08-15 13:55:00,25.57,25.57,25.5,25.52,93834.90073145244,8.1916,8.1916,8.1692,8.1756,93834.9007
2007-08-15 14:00:00,25.52,25.53,25.49,25.53,66666.66666666667,8.1756,8.1788,8.166,8.1788,66666.6667
2007-08-15 14:05:00,25.52,25.52,25.47,25.48,68338.5579937304,8.1756,8.1756,8.1596,8.1628,68338.558
2007-08-15 14:10:00,25.49,25.5,25.42,25.44,93207.94148380354,8.166,8.1692,8.1436,8.15,93207.9415
2007-08-15 14:15:00,25.43,25.51,25.4,25.51,119540.22988505747,8.1468,8.1724,8.1372,8.1724,119540.2299
2007-08-15 14:20:00,25.51,25.53,25.45,25.45,79623.82445141066,8.1724,8.1788,8.1532,8.1532,79623.8245
2007-08-15 14:25:00,25.46,25.51,25.45,25.47,67502.61233019854,8.1564,8.1724,8.1532,8.1596,67502.6123
2007-08-15 14:30:00,25.47,25.52,25.46,25.46,68547.54440961337,8.1596,8.1756,8.1564,8.1564,68547.5444
2007-08-15 14:35:00,25.46,25.46,25.35,25.37,142946.70846394985,8.1564,8.1564,8.1211,8.1275,142946.7085
2007-08-15 14:40:00,25.38,25.47,25.38,25.46,56217.345872518286,8.1308,8.1596,8.1308,8.1564,56217.3459
2007-08-15 14:45:00,25.45,25.49,25.37,25.39,123092.99895506792,8.1532,8.166,8.1275,8.134,123092.999
2007-08-15 14:50:00,25.39,25.43,25.34,25.41,148171.36886102404,8.134,8.1468,8.1179,8.1404,148171.3689
2007-08-15 14:55:00,25.41,25.49,25.4,25.45,128108.67293625914,8.1404,8.166,8.1372,8.1532,128108.6729
2007-08-15 15:00:00,25.46,25.55,25.45,25.48,190386.6248693835,8.1564,8.1852,8.1532,8.1628,190386.6249
2007-08-15 15:05:00,25.48,25.55,25.48,25.49,226332.2884012539,8.1628,8.1852,8.1628,8.166,226332.2884
2007-08-15 15:10:00,25.49,25.52,25.4,25.47,143364.68129571577,8.166,8.1756,8.1372,8.1596,143364.6813
2007-08-15 15:15:00,25.47,25.5,25.39,25.48,179937.3040752351,8.1596,8.1692,8.134,8.1628,179937.3041
2007-08-15 15:20:00,25.48,25.48,25.37,25.38,171786.83385579937,8.1628,8.1628,8.1275,8.1308,171786.8339
2007-08-15 15:25:00,25.38,25.39,25.25,25.26,212957.157784744,8.1308,8.134,8.0891,8.0923,212957.1578
2007-08-15 15:30:00,25.26,25.29,25.16,25.18,223406.4785788924,8.0923,8.1019,8.0603,8.0667,223406.4786
2007-08-15 15:35:00,25.17,25.27,25.17,25.2,281086.7293625914,8.0635,8.0955,8.0635,8.0731,281086.7294
2007-08-15 15:40:00,25.21,25.26,25.15,25.17,216927.8996865204,8.0763,8.0923,8.0571,8.0635,216927.8997
2007-08-15 15:45:00,25.18,25.21,25.07,25.09,268756.5308254964,8.0667,8.0763,8.0314,8.0378,268756.5308
2007-08-15 15:50:00,25.1,25.17,25.07,25.1,455381.4002089864,8.0411,8.0635,8.0314,8.0411,455381.4002
2007-08-15 15:55:00,25.09,25.09,25.01,25.09,398746.08150470216,8.0378,8.0378,8.0122,8.0378,398746.0815
2007-08-16 09:30:00,25.0,25.01,24.87,24.95,318704.2842215256,8.009,8.0122,7.9674,7.993,318704.2842
2007-08-16 09:35:00,24.95,25.04,24.89,25.01,202089.86415882967,7.993,8.0218,7.9738,8.0122,202089.8642
2007-08-16 09:40:00,25.0,25.08,24.82,25.01,238871.473354232,8.009,8.0346,7.9514,8.0122,238871.4734
2007-08-16 09:45:00,24.86,24.94,24.75,24.78,256426.3322884013,7.9642,7.9898,7.9289,7.9385,256426.3323
2007-08-16 09:50:00,24.78,24.82,24.71,24.78,222988.5057471264,7.9385,7.9514,7.9161,7.9385,222988.5057
2007-08-16 09:55:00,24.8,24.82,24.69,24.71,214420.06269592475,7.9449,7.9514,7.9097,7.9161,214420.0627
2007-08-16 10:00:00,24.7,24.82,24.64,24.73,254127.4817136886,7.9129,7.9514,7.8937,7.9225,254127.4817
2007-08-16 10:05:00,24.74,24.8,24.67,24.74,159456.63531870427,7.9257,7.9449,7.9033,7.9257,159456.6353
2007-08-16 10:10:00,24.74,24.83,24.73,24.83,158620.6896551724,7.9257,7.9546,7.9225,7.9546,158620.6897
2007-08-16 10:15:00,24.82,24.83,24.78,24.78,118495.29780564264,7.9514,7.9546,7.9385,7.9385,118495.2978
2007-08-16 10:20:00,24.79,24.82,24.72,24.78,179310.3448275862,7.9417,7.9514,7.9193,7.9385,179310.3448
2007-08-16 10:25:00,24.78,24.81,24.68,24.69,137931.0344827586,7.9385,7.9481,7.9065,7.9097,137931.0345
2007-08-16 10:30:00,24.69,24.78,24.64,24.7,190386.6248693835,7.9097,7.9385,7.8937,7.9129,190386.6249
2007-08-16 10:35:00,24.7,24.78,24.7,24.73,278369.90595611284,7.9129,7.9385,7.9129,7.9225,278369.906
2007-08-16 10:40:00,24.74,24.75,24.64,24.72,259979.1013584117,7.9257,7.9289,7.8937,7.9193,259979.1014
2007-08-16 10:45:00,24.72,24.79,24.69,24.79,238244.51410658305,7.9193,7.9417,7.9097,7.9417,238244.5141
2007-08-16 10:50:00,24.78,24.8,24.69,24.71,213793.10344827583,7.9385,7.9449,7.9097,7.9161,213793.1034
2007-08-16 10:55:00,24.71,24.71,24.59,24.61,118913.27063740855,7.9161,7.9161,7.8777,7.8841,118913.2706
2007-08-16 11:00:00,24.6,24.78,24.6,24.76,249111.80773249737,7.8809,7.9385,7.8809,7.9321,249111.8077
2007-08-16 11:05:00,24.78,24.79,24.7,24.76,131243.46917450364,7.9385,7.9417,7.9129,7.9321,131243.4692
2007-08-16 11:10:00,24.76,24.79,24.68,24.7,235318.70428422152,7.9321,7.9417,7.9065,7.9129,235318.7043
2007-08-16 11:15:00,24.71,24.73,24.62,24.64,289237.19958202715,7.9161,7.9225,7.8873,7.8937,289237.1996
2007-08-16 11:20:00,24.63,24.73,24.59,24.71,254545.45454545453,7.8905,7.9225,7.8777,7.9161,254545.4545
2007-08-16 11:25:00,24.71,24.74,24.66,24.66,153814.00208986417,7.9161,7.9257,7.9001,7.9001,153814.0021
2007-08-16 11:30:00,24.65,24.71,24.56,24.57,189341.69278996863,7.8969,7.9161,7.8681,7.8713,189341.6928
2007-08-16 11:35:00,24.59,24.64,24.55,24.58,159665.62173458724,7.8777,7.8937,7.8649,7.8745,159665.6217
2007-08-16 11:40:00,24.58,24.66,24.57,24.66,127899.68652037616,7.8745,7.9001,7.8713,7.9001,127899.6865
2007-08-16 11:45:00,24.66,24.66,24.55,24.56,92580.98223615464,7.9001,7.9001,7.8649,7.8681,92580.9822
2007-08-16 11:50:00,24.57,24.62,24.52,24.61,177220.48066875653,7.8713,7.8873,7.8552,7.8841,177220.4807
2007-08-16 11:55:00,24.61,24.65,24.57,24.59,122884.01253918494,7.8841,7.8969,7.8713,7.8777,122884.0125
2007-08-16 12:00:00,24.58,24.59,24.45,24.5,231974.92163009403,7.8745,7.8777,7.8328,7.8488,231974.9216
2007-08-16 12:05:00,24.5,24.59,24.4,24.43,185579.93730407525,7.8488,7.8777,7.8168,7.8264,185579.9373
2007-08-16 12:10:00,24.43,24.52,24.36,24.39,347544.40961337514,7.8264,7.8552,7.804,7.8136,347544.4096
2007-08-16 12:15:00,24.39,24.59,24.37,24.57,254754.4409613375,7.8136,7.8777,7.8072,7.8713,254754.441
2007-08-16 12:20:00,24.57,24.59,24.48,24.53,134169.2789968652,7.8713,7.8777,7.8424,7.8584,134169.279
2007-08-16 12:25:00,24.5,24.59,24.5,24.58,167189.13270637408,7.8488,7.8777,7.8488,7.8745,167189.1327
2007-08-16 12:30:00,24.57,24.59,24.53,24.58,67711.59874608151,7.8713,7.8777,7.8584,7.8745,67711.5987
2007-08-16 12:35:00,24.58,24.61,24.51,24.54,103657.26227795192,7.8745,7.8841,7.852,7.8616,103657.2623
2007-08-16 12:40:00,24.55,24.57,24.33,24.37,276489.0282131661,7.8649,7.8713,7.7944,7.8072,276489.0282
2007-08-16 12:45:00,24.37,24.44,24.33,24.44,174294.670846395,7.8072,7.8296,7.7944,7.8296,174294.6708
2007-08-16 12:50:00,24.43,24.54,24.41,24.5,115778.47439916406,7.8264,7.8616,7.82,7.8488,115778.4744
2007-08-16 12:55:00,24.52,24.53,24.41,24.44,116823.4064785789,7.8552,7.8584,7.82,7.8296,116823.4065
2007-08-16 13:00:00,24.45,24.47,24.37,24.47,142946.70846394985,7.8328,7.8392,7.8072,7.8392,142946.7085
2007-08-16 13:05:00,24.46,24.52,24.41,24.46,87774.29467084639,7.836,7.8552,7.82,7.836,87774.2947
2007-08-16 13:10:00,24.47,24.56,24.41,24.52,98223.61546499476,7.8392,7.8681,7.82,7.8552,98223.6155
2007-08-16 13:15:00,24.53,24.68,24.5,24.65,139602.92580982237,7.8584,7.9065,7.8488,7.8969,139602.9258
2007-08-16 13:20:00,24.66,24.66,24.44,24.45,184326.0188087774,7.9001,7.9001,7.8296,7.8328,184326.0188
2007-08-16 13:25:00,24.45,24.5,24.41,24.49,174712.6436781609,7.8328,7.8488,7.82,7.8456,174712.6437
2007-08-16 13:30:00,24.49,24.57,24.49,24.53,141901.776384535,7.8456,7.8713,7.8456,7.8584,141901.7764
2007-08-16 13:35:00,24.53,24.58,24.52,24.58,221734.58725182863,7.8584,7.8745,7.8552,7.8745,221734.5873
2007-08-16 13:40:00,24.59,24.62,24.54,24.54,141901.776384535,7.8777,7.8873,7.8616,7.8616,141901.7764
2007-08-16 13:45:00,24.54,24.55,24.48,24.5,262695.9247648903,7.8616,7.8649,7.8424,7.8488,262695.9248
2007-08-16 13:50:00,24.52,24.63,24.45,24.61,96342.73772204808,7.8552,7.8905,7.8328,7.8841,96342.7377
2007-08-16 13:55:00,24.61,24.64,24.55,24.56,81295.71577847439,7.8841,7.8937,7.8649,7.8681,81295.7158
2007-08-16 14:00:00,24.55,24.64,24.52,24.63,223406.4785788924,7.8649,7.8937,7.8552,7.8905,223406.4786
2007-08-16 14:05:00,24.62,24.64,24.52,24.58,232183.908045977,7.8873,7.8937,7.8552,7.8745,232183.908
2007-08-16 14:10:00,24.58,24.64,24.47,24.64,184117.03239289444,7.8745,7.8937,7.8392,7.8937,184117.0324
2007-08-16 14:15:00,24.63,24.65,24.52,24.65,152560.08359456636,7.8905,7.8969,7.8552,7.8969,152560.0836
2007-08-16 14:20:00,24.67,24.67,24.53,24.55,128526.64576802508,7.9033,7.9033,7.8584,7.8649,128526.6458
2007-08-16 14:25:00,24.55,24.65,24.51,24.61,150888.1922675026,7.8649,7.8969,7.852,7.8841,150888.1923
2007-08-16 14:30:00,24.61,24.63,24.41,24.58,225914.315569488,7.8841,7.8905,7.82,7.8745,225914.3156
2007-08-16 14:35:00,24.58,24.63,24.57,24.59,129362.59143155694,7.8745,7.8905,7.8713,7.8777,129362.5914
2007-08-16 14:40:00,24.59,24.61,24.57,24.61,126018.80877742948,7.8777,7.8841,7.8713,7.8841,126018.8088
2007-08-16 14:45:00,24.61,24.7,24.59,24.62,326227.7951933124,7.8841,7.9129,7.8777,7.8873,326227.7952
2007-08-16 14:50:00,24.6,24.64,24.59,24.62,175548.58934169277,7.8809,7.8937,7.8777,7.8873,175548.5893
2007-08-16 14:55:00,24.62,24.65,24.59,24.64,149634.2737722048,7.8873,7.8969,7.8777,7.8937,149634.2738
2007-08-16 15:00:00,24.64,24.65,24.47,24.48,203970.7419017764,7.8937,7.8969,7.8392,7.8424,203970.7419
2007-08-16 15:05:00,24.49,24.56,24.37,24.41,381191.2225705329,7.8456,7.8681,7.8072,7.82,381191.2226
2007-08-16 15:10:00,24.4,24.42,24.3,24.39,369696.96969696967,7.8168,7.8232,7.7848,7.8136,369696.9697
2007-08-16 15:15:00,24.39,24.5,24.33,24.4,276489.0282131661,7.8136,7.8488,7.7944,7.8168,276489.0282
2007-08-16 15:20:00,24.4,24.55,24.38,24.45,226959.2476489028,7.8168,7.8649,7.8104,7.8328,226959.2476
2007-08-16 15:25:00,24.45,24.6,24.41,24.59,199373.04075235108,7.8328,7.8809,7.82,7.8777,199373.0408
2007-08-16 15:30:00,24.58,24.62,24.52,24.58,221525.6008359457,7.8745,7.8873,7.8552,7.8745,221525.6008
2007-08-16 15:35:00,24.58,24.61,24.52,24.53,349007.31452455587,7.8745,7.8841,7.8552,7.8584,349007.3145
2007-08-16 15:40:00,24.53,24.75,24.49,24.63,354022.9885057471,7.8584,7.9289,7.8456,7.8905,354022.9885
2007-08-16 15:45:00,24.63,24.76,24.54,24.65,360710.5538140021,7.8905,7.9321,7.8616,7.8969,360710.5538
2007-08-16 15:50:00,24.64,24.83,24.62,24.83,433228.84012539184,7.8937,7.9546,7.8873,7.9546,433228.8401
2007-08-16 15:55:00,24.82,24.87,24.77,24.82,680668.7565308255,7.9514,7.9674,7.9353,7.9514,680668.7565
2007-08-17 09:30:00,25.45,25.6,25.25,25.37,1950888.192267503,8.1532,8.2012,8.0891,8.1275,1950888.1923
2007-08-17 09:35:00,25.36,25.62,25.3,25.61,372831.7659352142,8.1243,8.2076,8.1051,8.2044,372831.7659
2007-08-17 09:40:00,25.61,25.72,25.43,25.49,426541.2748171369,8.2044,8.2397,8.1468,8.166,426541.2748
2007-08-17 09:45:00,25.49,25.53,25.15,25.21,206269.59247648905,8.166,8.1788,8.0571,8.0763,206269.5925
2007-08-17 09:50:00,25.21,25.21,24.88,24.94,403343.78265412746,8.0763,8.0763,7.9706,7.9898,403343.7827
2007-08-17 09:55:00,24.93,24.94,24.76,24.86,280459.7701149425,7.9866,7.9898,7.9321,7.9642,280459.7701
2007-08-17 10:00:00,24.85,25.13,24.81,25.12,232601.8808777429,7.961,8.0507,7.9481,8.0475,232601.8809
2007-08-17 10:05:00,25.12,25.2,25.02,25.09,168861.02403343783,8.0475,8.0731,8.0154,8.0378,168861.024
2007-08-17 10:10:00,25.09,25.18,25.07,25.15,117450.36572622778,8.0378,8.0667,8.0314,8.0571,117450.3657
2007-08-17 10:15:00,25.15,25.17,25.02,25.03,182654.1274817137,8.0571,8.0635,8.0154,8.0186,182654.1275
2007-08-17 10:20:00,25.03,25.1,25.0,25.07,224660.39707419017,8.0186,8.0411,8.009,8.0314,224660.3971
2007-08-17 10:25:00,25.07,25.11,25.0,25.04,196447.2309299896,8.0314,8.0443,8.009,8.0218,196447.2309
2007-08-17 10:30:00,25.04,25.11,25.0,25.02,111807.73249738768,8.0218,8.0443,8.009,8.0154,111807.7325
2007-08-17 10:35:00,25.01,25.03,24.96,25.0,226750.26123301985,8.0122,8.0186,7.9962,8.009,226750.2612
2007-08-17 10:40:00,24.99,25.0,24.89,24.9,251619.644723093,8.0058,8.009,7.9738,7.977,251619.6447
2007-08-17 10:45:00,24.9,24.96,24.88,24.89,237617.55485893416,7.977,7.9962,7.9706,7.9738,237617.5549
2007-08-17 10:50:00,24.88,25.05,24.86,24.93,319958.2027168234,7.9706,8.025,7.9642,7.9866,319958.2027
2007-08-17 10:55:00,24.93,24.99,24.93,24.96,82758.62068965517,7.9866,8.0058,7.9866,7.9962,82758.6207
2007-08-17 11:00:00,24.96,25.04,24.95,25.02,100313.47962382445,7.9962,8.0218,7.993,8.0154,100313.4796
2007-08-17 11:05:00,25.02,25.04,24.93,24.93,107628.00417972832,8.0154,8.0218,7.9866,7.9866,107628.0042
2007-08-17 11:10:00,24.94,24.95,24.88,24.93,176384.53500522466,7.9898,7.993,7.9706,7.9866,176384.535
2007-08-17 11:15:00,24.93,24.97,24.92,24.94,146917.45036572622,7.9866,7.9994,7.9834,7.9898,146917.4504
2007-08-17 11:20:00,24.94,24.99,24.94,24.96,78160.91954022988,7.9898,8.0058,7.9898,7.9962,78160.9195
2007-08-17 11:25:00,24.96,24.98,24.93,24.95,59352.1421107628,7.9962,8.0026,7.9866,7.993,59352.1421
2007-08-17 11:30:00,24.95,24.96,24.93,24.95,152769.07001044933,7.993,7.9962,7.9866,7.993,152769.07
2007-08-17 11:35:00,24.96,25.07,24.95,25.06,111807.73249738768,7.9962,8.0314,7.993,8.0282,111807.7325
2007-08-17 11:40:00,25.06,25.09,24.98,25.01,128735.63218390803,8.0282,8.0378,8.0026,8.0122,128735.6322
2007-08-17 11:45:00,25.01,25.06,24.96,24.96,96551.72413793104,8.0122,8.0282,7.9962,7.9962,96551.7241
2007-08-17 11:50:00,24.96,24.98,24.93,24.94,70428.42215256009,7.9962,8.0026,7.9866,7.9898,70428.4222
2007-08-17 11:55:00,24.94,24.94,24.91,24.91,116823.4064785789,7.9898,7.9898,7.9802,7.9802,116823.4065
2007-08-17 12:00:00,24.9,24.92,24.85,24.89,110971.7868338558,7.977,7.9834,7.961,7.9738,110971.7868
2007-08-17 12:05:00,24.9,24.93,24.88,24.91,231974.92163009403,7.977,7.9866,7.9706,7.9802,231974.9216
2007-08-17 12:10:00,24.91,24.93,24.9,24.93,143573.66771159874,7.9802,7.9866,7.977,7.9866,143573.6677
2007-08-17 12:15:00,24.93,25.0,24.92,25.0,70637.40856844305,7.9866,8.009,7.9834,8.009,70637.4086
2007-08-17 12:20:00,24.99,25.07,24.98,25.05,123092.99895506792,8.0058,8.0314,8.0026,8.025,123092.999
2007-08-17 12:25:00,25.04,25.05,25.0,25.05,57471.26436781609,8.0218,8.025,8.009,8.025,57471.2644
2007-08-17 12:30:00,25.05,25.12,25.04,25.11,133333.33333333334,8.025,8.0475,8.0218,8.0443,133333.3333
2007-08-17 12:35:00,25.12,25.15,25.09,25.1,115987.46081504702,8.0475,8.0571,8.0378,8.0411,115987.4608
2007-08-17 12:40:00,25.09,25.15,25.09,25.13,281086.7293625914,8.0378,8.0571,8.0378,8.0507,281086.7294
2007-08-17 12:45:00,25.13,25.16,25.11,25.12,76280.04179728318,8.0507,8.0603,8.0443,8.0475,76280.0418
2007-08-17 12:50:00,25.12,25.16,25.1,25.15,74399.16405433646,8.0475,8.0603,8.0411,8.0571,74399.1641
2007-08-17 12:55:00,25.16,25.18,25.14,25.15,86311.38975966562,8.0603,8.0667,8.0539,8.0571,86311.3898
2007-08-17 13:00:00,25.15,25.23,25.15,25.22,115151.51515151517,8.0571,8.0827,8.0571,8.0795,115151.5152
2007-08-17 13:05:00,25.23,25.32,25.21,25.23,191640.5433646813,8.0827,8.1115,8.0763,8.0827,191640.5434
2007-08-17 13:10:00,25.23,25.29,25.19,25.26,156321.83908045976,8.0827,8.1019,8.0699,8.0923,156321.8391
2007-08-17 13:15:00,25.27,25.35,25.26,25.34,133333.33333333334,8.0955,8.1211,8.0923,8.1179,133333.3333
2007-08-17 13:20:00,25.34,25.35,25.23,25.24,103448.27586206896,8.1179,8.1211,8.0827,8.0859,103448.2759
2007-08-17 13:25:00,25.25,25.26,25.23,25.23,47021.94357366771,8.0891,8.0923,8.0827,8.0827,47021.9436
2007-08-17 13:30:00,25.23,25.24,25.21,25.24,76489.02821316614,8.0827,8.0859,8.0763,8.0859,76489.0282
2007-08-17 13:35:00,25.23,25.28,25.22,25.24,142737.72204806688,8.0827,8.0987,8.0795,8.0859,142737.722
2007-08-17 13:40:00,25.23,25.23,25.16,25.18,86729.36259143155,8.0827,8.0827,8.0603,8.0667,86729.3626
2007-08-17 13:45:00,25.18,25.2,25.16,25.16,52664.57680250784,8.0667,8.0731,8.0603,8.0603,52664.5768
2007-08-17 13:50:00,25.17,25.18,25.12,25.12,71055.38140020898,8.0635,8.0667,8.0475,8.0475,71055.3814
2007-08-17 13:55:00,25.13,25.13,25.07,25.09,100313.47962382445,8.0507,8.0507,8.0314,8.0378,100313.4796
2007-08-17 14:00:00,25.08,25.09,25.02,25.09,110553.81400208986,8.0346,8.0378,8.0154,8.0378,110553.814
2007-08-17 14:05:00,25.09,25.13,25.08,25.09,56426.33228840125,8.0378,8.0507,8.0346,8.0378,56426.3323
2007-08-17 14:10:00,25.09,25.1,25.03,25.04,57680.250783699055,8.0378,8.0411,8.0186,8.0218,57680.2508
2007-08-17 14:15:00,25.04,25.1,25.03,25.09,56008.35945663532,8.0218,8.0411,8.0186,8.0378,56008.3595
2007-08-17 14:20:00,25.09,25.1,25.05,25.06,90700.10449320794,8.0378,8.0411,8.025,8.0282,90700.1045
2007-08-17 14:25:00,25.06,25.08,25.02,25.03,75653.08254963427,8.0282,8.0346,8.0154,8.0186,75653.0825
2007-08-17 14:30:00,25.03,25.05,25.0,25.05,171577.8474399164,8.0186,8.025,8.009,8.025,171577.8474
2007-08-17 14:35:00,25.04,25.06,25.03,25.03,95924.76489028212,8.0218,8.0282,8.0186,8.0186,95924.7649
2007-08-17 14:40:00,25.03,25.04,25.02,25.03,158620.6896551724,8.0186,8.0218,8.0154,8.0186,158620.6897
2007-08-17 14:45:00,25.03,25.04,25.02,25.03,199582.02716823405,8.0186,8.0218,8.0154,8.0186,199582.0272
2007-08-17 14:50:00,25.04,25.04,25.01,25.02,123510.97178683383,8.0218,8.0218,8.0122,8.0154,123510.9718
2007-08-17 14:55:00,25.02,25.04,25.01,25.02,102612.33019853708,8.0154,8.0218,8.0122,8.0154,102612.3302
2007-08-17 15:00:00,25.02,25.06,25.01,25.06,217763.84535005223,8.0154,8.0282,8.0122,8.0282,217763.8454
2007-08-17 15:05:00,25.06,25.15,25.06,25.15,204806.68756530824,8.0282,8.0571,8.0282,8.0571,204806.6876
2007-08-17 15:10:00,25.14,25.21,25.12,25.19,191640.5433646813,8.0539,8.0763,8.0475,8.0699,191640.5434
2007-08-17 15:15:00,25.19,25.24,25.17,25.24,179728.31765935215,8.0699,8.0859,8.0635,8.0859,179728.3177
2007-08-17 15:20:00,25.24,25.24,25.18,25.19,114733.5423197492,8.0859,8.0859,8.0667,8.0699,114733.5423
2007-08-17 15:25:00,25.19,25.19,25.13,25.16,158202.71682340646,8.0699,8.0699,8.0507,8.0603,158202.7168
2007-08-17 15:30:00,25.17,25.21,25.15,25.18,215882.9676071056,8.0635,8.0763,8.0571,8.0667,215882.9676
2007-08-17 15:35:00,25.18,25.26,25.17,25.26,177011.49425287356,8.0667,8.0923,8.0635,8.0923,177011.4943
2007-08-17 15:40:00,25.26,25.31,25.25,25.27,293625.9143155695,8.0923,8.1083,8.0891,8.0955,293625.9143
2007-08-17 15:45:00,25.26,25.29,25.1,25.18,308254.9634273772,8.0923,8.1019,8.0411,8.0667,308254.9634
2007-08-17 15:50:00,25.18,25.23,25.17,25.2,412748.171368861,8.0667,8.0827,8.0635,8.0731,412748.1714
2007-08-17 15:55:00,25.2,25.23,25.13,25.19,922675.026123302,8.0731,8.0827,8.0507,8.0699,922675.0261
2007-08-20 09:30:00,25.2,25.36,25.13,25.27,290909.0909090909,8.0731,8.1243,8.0507,8.0955,290909.0909
2007-08-20 09:35:00,25.27,25.4,25.17,25.33,193939.39393939392,8.0955,8.1372,8.0635,8.1147,193939.3939
2007-08-20 09:40:00,25.32,25.4,25.25,25.34,204597.7011494253,8.1115,8.1372,8.0891,8.1179,204597.7011
2007-08-20 09:45:00,25.35,25.42,25.31,25.38,132706.37408568442,8.1211,8.1436,8.1083,8.1308,132706.3741
2007-08-20 09:50:00,25.38,25.46,25.38,25.43,118495.29780564264,8.1308,8.1564,8.1308,8.1468,118495.2978
2007-08-20 09:55:00,25.43,25.46,25.41,25.41,74399.16405433646,8.1468,8.1564,8.1404,8.1404,74399.1641
2007-08-20 10:00:00,25.44,25.46,25.35,25.35,150679.20585161963,8.15,8.1564,8.1211,8.1211,150679.2059
2007-08-20 10:05:00,25.35,25.38,25.26,25.26,132706.37408568442,8.1211,8.1308,8.0923,8.0923,132706.3741
2007-08-20 10:10:00,25.26,25.3,25.17,25.18,157575.75757575757,8.0923,8.1051,8.0635,8.0667,157575.7576
2007-08-20 10:15:00,25.18,25.22,25.16,25.18,102612.33019853708,8.0667,8.0795,8.0603,8.0667,102612.3302
2007-08-20 10:20:00,25.19,25.2,25.13,25.13,68129.57157784744,8.0699,8.0731,8.0507,8.0507,68129.5716
2007-08-20 10:25:00,25.13,25.19,25.12,25.15,96133.7513061651,8.0507,8.0699,8.0475,8.0571,96133.7513
2007-08-20 10:30:00,25.15,25.16,25.07,25.15,215464.9947753396,8.0571,8.0603,8.0314,8.0571,215464.9948
2007-08-20 10:35:00,25.15,25.16,25.11,25.12,272727.2727272727,8.0571,8.0603,8.0443,8.0475,272727.2727
2007-08-20 10:40:00,25.13,25.16,25.12,25.16,148380.355276907,8.0507,8.0603,8.0475,8.0603,148380.3553
2007-08-20 10:45:00,25.15,25.21,25.15,25.19,88401.25391849529,8.0571,8.0763,8.0571,8.0699,88401.2539
2007-08-20 10:50:00,25.19,25.25,25.18,25.22,175339.60292580983,8.0699,8.0891,8.0667,8.0795,175339.6029
2007-08-20 10:55:00,25.22,25.23,25.17,25.22,197492.1630094044,8.0795,8.0827,8.0635,8.0795,197492.163
2007-08-20 11:00:00,25.22,25.22,25.13,25.14,66875.65308254963,8.0795,8.0795,8.0507,8.0539,66875.6531
2007-08-20 11:05:00,25.13,25.14,25.1,25.12,47230.92998955068,8.0507,8.0539,8.0411,8.0475,47230.93
2007-08-20 11:10:00,25.11,25.14,25.1,25.13,91536.0501567398,8.0443,8.0539,8.0411,8.0507,91536.0502
2007-08-20 11:15:00,25.12,25.14,25.11,25.12,62068.96551724138,8.0475,8.0539,8.0443,8.0475,62068.9655
2007-08-20 11:20:00,25.12,25.15,25.09,25.11,45768.0250783699,8.0475,8.0571,8.0378,8.0443,45768.0251
2007-08-20 11:25:00,25.11,25.11,25.01,25.02,86938.34900731452,8.0443,8.0443,8.0122,8.0154,86938.349
2007-08-20 11:30:00,25.03,25.06,25.01,25.06,61650.992685475445,8.0186,8.0282,8.0122,8.0282,61650.9927
2007-08-20 11:35:00,25.06,25.11,25.05,25.1,44723.09299895506,8.0282,8.0443,8.025,8.0411,44723.093
2007-08-20 11:40:00,25.09,25.15,25.08,25.14,52037.61755485893,8.0378,8.0571,8.0346,8.0539,52037.6176
2007-08-20 11:45:00,25.14,25.14,25.08,25.09,71055.38140020898,8.0539,8.0539,8.0346,8.0378,71055.3814
2007-08-20 11:50:00,25.09,25.09,25.0,25.04,83594.56635318704,8.0378,8.0378,8.009,8.0218,83594.5664
2007-08-20 11:55:00,25.04,25.08,25.02,25.05,122675.02612330198,8.0218,8.0346,8.0154,8.025,122675.0261
2007-08-20 12:00:00,25.04,25.05,25.0,25.01,80459.77011494253,8.0218,8.025,8.009,8.0122,80459.7701
2007-08-20 12:05:00,25.01,25.05,25.01,25.01,84221.52560083594,8.0122,8.025,8.0122,8.0122,84221.5256
2007-08-20 12:10:00,25.01,25.02,24.95,24.99,117032.39289446184,8.0122,8.0154,7.993,8.0058,117032.3929
2007-08-20 12:15:00,24.98,25.0,24.96,25.0,81504.70219435736,8.0026,8.009,7.9962,8.009,81504.7022
2007-08-20 12:20:00,25.0,25.0,24.97,24.98,68756.53082549635,8.009,8.009,7.9994,8.0026,68756.5308
2007-08-20 12:25:00,24.97,25.02,24.96,24.98,62486.93834900732,7.9994,8.0154,7.9962,8.0026,62486.9383
2007-08-20 12:30:00,24.99,25.04,24.98,25.04,72727.27272727272,8.0058,8.0218,8.0026,8.0218,72727.2727
2007-08-20 12:35:00,25.04,25.06,25.01,25.02,85266.45768025078,8.0218,8.0282,8.0122,8.0154,85266.4577
2007-08-20 12:40:00,25.02,25.02,24.96,24.97,65412.74817136886,8.0154,8.0154,7.9962,7.9994,65412.7482
2007-08-20 12:45:00,24.98,25.01,24.97,24.98,67711.59874608151,8.0026,8.0122,7.9994,8.0026,67711.5987
2007-08-20 12:50:00,24.98,25.0,24.94,24.99,58516.19644723093,8.0026,8.009,7.9898,8.0058,58516.1964
2007-08-20 12:55:00,24.99,25.0,24.93,24.93,53082.54963427377,8.0058,8.009,7.9866,7.9866,53082.5496
2007-08-20 13:00:00,24.94,24.96,24.91,24.94,83803.55276907001,7.9898,7.9962,7.9802,7.9898,83803.5528
2007-08-20 13:05:00,24.95,24.99,24.94,24.96,48275.86206896552,7.993,8.0058,7.9898,7.9962,48275.8621
2007-08-20 13:10:00,24.96,25.0,24.93,25.0,50783.69905956113,7.9962,8.009,7.9866,8.009,50783.6991
2007-08-20 13:15:00,25.0,25.03,24.94,24.96,82340.64785788923,8.009,8.0186,7.9898,7.9962,82340.6479
2007-08-20 13:20:00,24.96,24.97,24.92,24.95,59352.1421107628,7.9962,7.9994,7.9834,7.993,59352.1421
2007-08-20 13:25:00,24.95,24.99,24.93,24.99,32392.89446185997,7.993,8.0058,7.9866,8.0058,32392.8945
2007-08-20 13:30:00,24.99,25.0,24.94,24.94,71055.38140020898,8.0058,8.009,7.9898,7.9898,71055.3814
2007-08-20 13:35:00,24.93,25.0,24.93,25.0,60397.07419017764,7.9866,8.009,7.9866,8.009,60397.0742
2007-08-20 13:40:00,25.0,25.05,24.98,25.03,55381.400208986415,8.009,8.025,8.0026,8.0186,55381.4002
2007-08-20 13:45:00,25.03,25.04,25.0,25.03,67920.58516196447,8.0186,8.0218,8.009,8.0186,67920.5852
2007-08-20 13:50:00,25.03,25.04,24.94,24.96,95088.81922675026,8.0186,8.0218,7.9898,7.9962,95088.8192
2007-08-20 13:55:00,24.97,24.97,24.9,24.9,66875.65308254963,7.9994,7.9994,7.977,7.977,66875.6531
2007-08-20 14:00:00,24.91,24.96,24.89,24.95,116196.44723093,7.9802,7.9962,7.9738,7.993,116196.4472
2007-08-20 14:05:00,24.94,24.95,24.93,24.94,43469.17450365726,7.9898,7.993,7.9866,7.9898,43469.1745
2007-08-20 14:10:00,24.94,24.97,24.93,24.93,51828.631138975965,7.9898,7.9994,7.9866,7.9866,51828.6311
2007-08-20 14:15:00,24.93,24.94,24.89,24.93,66039.70741901777,7.9866,7.9898,7.9738,7.9866,66039.7074
2007-08-20 14:20:00,24.93,24.98,24.92,24.97,49947.75339602926,7.9866,8.0026,7.9834,7.9994,49947.7534
2007-08-20 14:25:00,24.97,25.02,24.94,25.0,63740.85684430512,7.9994,8.0154,7.9898,8.009,63740.8568
2007-08-20 14:30:00,25.0,25.01,24.96,24.99,86311.38975966562,8.009,8.0122,7.9962,8.0058,86311.3898
2007-08-20 14:35:00,24.99,25.03,24.99,25.01,78160.91954022988,8.0058,8.0186,8.0058,8.0122,78160.9195
2007-08-20 14:40:00,25.01,25.01,24.94,24.97,76489.02821316614,8.0122,8.0122,7.9898,7.9994,76489.0282
2007-08-20 14:45:00,24.97,25.01,24.95,24.95,69592.47648902821,7.9994,8.0122,7.993,7.993,69592.4765
2007-08-20 14:50:00,24.95,24.99,24.94,24.98,71891.32706374086,7.993,8.0058,7.9898,8.0026,71891.3271
2007-08-20 14:55:00,24.99,25.02,24.97,25.0,103866.2486938349,8.0058,8.0154,7.9994,8.009,103866.2487
2007-08-20 15:00:00,24.99,25.02,24.98,25.0,137513.0616509927,8.0058,8.0154,8.0026,8.009,137513.0617
2007-08-20 15:05:00,25.0,25.0,24.96,24.98,143991.6405433647,8.009,8.009,7.9962,8.0026,143991.6405
2007-08-20 15:10:00,24.99,25.12,24.97,25.09,168234.0647857889,8.0058,8.0475,7.9994,8.0378,168234.0648
2007-08-20 15:15:00,25.08,25.09,25.05,25.06,59352.1421107628,8.0346,8.0378,8.025,8.0282,59352.1421
2007-08-20 15:20:00,25.06,25.14,25.03,25.12,132079.41483803553,8.0282,8.0539,8.0186,8.0475,132079.4148
2007-08-20 15:25:00,25.12,25.14,25.08,25.1,154649.94775339603,8.0475,8.0539,8.0346,8.0411,154649.9478
2007-08-20 15:30:00,25.09,25.09,25.01,25.03,113061.65099268548,8.0378,8.0378,8.0122,8.0186,113061.651
2007-08-20 15:35:00,25.03,25.04,24.97,24.99,149843.26018808776,8.0186,8.0218,7.9994,8.0058,149843.2602
2007-08-20 15:40:00,25.0,25.11,24.99,25.09,195820.27168234065,8.009,8.0443,8.0058,8.0378,195820.2717
2007-08-20 15:45:00,25.09,25.09,25.03,25.07,201462.90491118075,8.0378,8.0378,8.0186,8.0314,201462.9049
2007-08-20 15:50:00,25.07,25.08,25.02,25.05,269174.50365726225,8.0314,8.0346,8.0154,8.025,269174.5037
2007-08-20 15:55:00,25.05,25.07,25.03,25.05,264994.7753396029,8.025,8.0314,8.0186,8.025,264994.7753
2007-08-21 09:30:00,24.83,24.93,24.76,24.8,436363.6363636364,7.9546,7.9866,7.9321,7.9449,436363.6364
2007-08-21 09:35:00,24.8,24.92,24.79,24.9,153396.02925809822,7.9449,7.9834,7.9417,7.977,153396.0293
2007-08-21 09:40:00,24.9,24.93,24.86,24.86,100313.47962382445,7.977,7.9866,7.9642,7.9642,100313.4796
2007-08-21 09:45:00,24.86,24.87,24.76,24.77,221943.5736677116,7.9642,7.9674,7.9321,7.9353,221943.5737
2007-08-21 09:50:00,24.76,24.81,24.76,24.81,123928.94461859978,7.9321,7.9481,7.9321,7.9481,123928.9446
2007-08-21 09:55:00,24.81,24.85,24.8,24.84,117450.36572622778,7.9481,7.961,7.9449,7.9578,117450.3657
2007-08-21 10:00:00,24.84,24.86,24.76,24.78,114315.56948798327,7.9578,7.9642,7.9321,7.9385,114315.5695
2007-08-21 10:05:00,24.79,24.81,24.77,24.79,103866.2486938349,7.9417,7.9481,7.9353,7.9417,103866.2487
2007-08-21 10:10:00,24.79,24.8,24.71,24.76,111389.75966562174,7.9417,7.9449,7.9161,7.9321,111389.7597
2007-08-21 10:15:00,24.76,24.82,24.75,24.78,98223.61546499476,7.9321,7.9514,7.9289,7.9385,98223.6155
2007-08-21 10:20:00,24.78,24.82,24.71,24.71,115360.50156739813,7.9385,7.9514,7.9161,7.9161,115360.5016
2007-08-21 10:25:00,24.72,24.79,24.71,24.78,63740.85684430512,7.9193,7.9417,7.9161,7.9385,63740.8568
2007-08-21 10:30:00,24.8,24.83,24.78,24.8,67293.62591431556,7.9449,7.9546,7.9385,7.9449,67293.6259
2007-08-21 10:35:00,24.8,24.85,24.79,24.85,71682.34064785788,7.9449,7.961,7.9417,7.961,71682.3406
2007-08-21 10:40:00,24.85,24.91,24.85,24.89,70637.40856844305,7.961,7.9802,7.961,7.9738,70637.4086
2007-08-21 10:45:00,24.89,24.92,24.87,24.9,52246.6039707419,7.9738,7.9834,7.9674,7.977,52246.604
2007-08-21 10:50:00,24.9,24.93,24.88,24.9,47021.94357366771,7.977,7.9866,7.9706,7.977,47021.9436
2007-08-21 10:55:00,24.9,24.98,24.9,24.96,62904.91118077325,7.977,8.0026,7.977,7.9962,62904.9112
2007-08-21 11:00:00,24.96,25.0,24.93,24.97,112434.69174503656,7.9962,8.009,7.9866,7.9994,112434.6917
2007-08-21 11:05:00,24.97,24.97,24.87,24.88,93416.92789968652,7.9994,7.9994,7.9674,7.9706,93416.9279
2007-08-21 11:10:00,24.87,24.9,24.84,24.84,67920.58516196447,7.9674,7.977,7.9578,7.9578,67920.5852
2007-08-21 11:15:00,24.85,24.93,24.84,24.93,53918.49529780564,7.961,7.9866,7.9578,7.9866,53918.4953
2007-08-21 11:20:00,24.92,24.94,24.85,24.89,92163.00940438872,7.9834,7.9898,7.961,7.9738,92163.0094
2007-08-21 11:25:00,24.88,25.05,24.88,25.05,188923.7199582027,7.9706,8.025,7.9706,8.025,188923.72
2007-08-21 11:30:00,25.05,25.13,25.05,25.11,194566.35318704284,8.025,8.0507,8.025,8.0443,194566.3532
2007-08-21 11:35:00,25.11,25.12,25.09,25.1,81922.6750261233,8.0443,8.0475,8.0378,8.0411,81922.675
2007-08-21 11:40:00,25.09,25.18,25.09,25.17,66248.69383490073,8.0378,8.0667,8.0378,8.0635,66248.6938
2007-08-21 11:45:00,25.18,25.2,25.14,25.14,98641.5882967607,8.0667,8.0731,8.0539,8.0539,98641.5883
2007-08-21 11:50:00,25.15,25.15,25.1,25.13,29049.111807732497,8.0571,8.0571,8.0411,8.0507,29049.1118
2007-08-21 11:55:00,25.13,25.15,25.12,25.15,38244.51410658307,8.0507,8.0571,8.0475,8.0571,38244.5141
2007-08-21 12:00:00,25.15,25.15,25.05,25.07,54754.44096133751,8.0571,8.0571,8.025,8.0314,54754.441
2007-08-21 12:05:00,25.06,25.07,25.04,25.05,34900.73145245559,8.0282,8.0314,8.0218,8.025,34900.7315
2007-08-21 12:10:00,25.06,25.09,25.05,25.09,43678.16091954023,8.0282,8.0378,8.025,8.0378,43678.1609
2007-08-21 12:15:00,25.1,25.12,25.07,25.09,45768.0250783699,8.0411,8.0475,8.0314,8.0378,45768.0251
2007-08-21 12:20:00,25.1,25.13,25.08,25.12,48066.87565308255,8.0411,8.0507,8.0346,8.0475,48066.8757
2007-08-21 12:25:00,25.11,25.14,25.11,25.13,74817.1368861024,8.0443,8.0539,8.0443,8.0507,74817.1369
2007-08-21 12:30:00,25.14,25.14,25.03,25.08,120585.16196447233,8.0539,8.0539,8.0186,8.0346,120585.162
2007-08-21 12:35:00,25.08,25.12,25.07,25.07,37199.58202716823,8.0346,8.0475,8.0314,8.0314,37199.582
2007-08-21 12:40:00,25.07,25.09,25.06,25.08,84639.49843260187,8.0314,8.0378,8.0282,8.0346,84639.4984
2007-08-21 12:45:00,25.08,25.1,25.07,25.08,70846.39498432602,8.0346,8.0411,8.0314,8.0346,70846.395
2007-08-21 12:50:00,25.08,25.12,25.07,25.1,89028.2131661442,8.0346,8.0475,8.0314,8.0411,89028.2132
2007-08-21 12:55:00,25.09,25.11,25.08,25.09,37408.5684430512,8.0378,8.0443,8.0346,8.0378,37408.5684
2007-08-21 13:00:00,25.1,25.11,25.08,25.09,40752.35109717868,8.0411,8.0443,8.0346,8.0378,40752.3511
2007-08-21 13:05:00,25.09,25.1,25.07,25.08,28840.125391849528,8.0378,8.0411,8.0314,8.0346,28840.1254
2007-08-21 13:10:00,25.1,25.1,25.07,25.08,26959.24764890282,8.0411,8.0411,8.0314,8.0346,26959.2476
2007-08-21 13:15:00,25.08,25.12,25.07,25.11,30512.01671891327,8.0346,8.0475,8.0314,8.0443,30512.0167
2007-08-21 13:20:00,25.1,25.12,25.1,25.11,43887.14733542319,8.0411,8.0475,8.0411,8.0443,43887.1473
2007-08-21 13:25:00,25.12,25.16,25.08,25.12,62695.92476489028,8.0475,8.0603,8.0346,8.0475,62695.9248
2007-08-21 13:30:00,25.12,25.14,25.09,25.11,30721.00313479624,8.0475,8.0539,8.0378,8.0443,30721.0031
2007-08-21 13:35:00,25.12,25.15,25.11,25.11,38244.51410658307,8.0475,8.0571,8.0443,8.0443,38244.5141
2007-08-21 13:40:00,25.12,25.13,25.09,25.11,48484.84848484848,8.0475,8.0507,8.0378,8.0443,48484.8485
2007-08-21 13:45:00,25.11,25.13,25.1,25.1,27586.206896551725,8.0443,8.0507,8.0411,8.0411,27586.2069
2007-08-21 13:50:00,25.1,25.12,25.1,25.11,23406.478578892373,8.0411,8.0475,8.0411,8.0443,23406.4786
2007-08-21 13:55:00,25.1,25.12,25.07,25.07,41379.31034482759,8.0411,8.0475,8.0314,8.0314,41379.3103
2007-08-21 14:00:00,25.07,25.08,25.05,25.08,60188.08777429467,8.0314,8.0346,8.025,8.0346,60188.0878
2007-08-21 14:05:00,25.08,25.1,25.07,25.1,36572.62277951933,8.0346,8.0411,8.0314,8.0411,36572.6228
2007-08-21 14:10:00,25.09,25.12,25.08,25.1,44305.12016718913,8.0378,8.0475,8.0346,8.0411,44305.1202
2007-08-21 14:15:00,25.1,25.11,25.06,25.06,50574.71264367816,8.0411,8.0443,8.0282,8.0282,50574.7126
2007-08-21 14:20:00,25.06,25.1,25.06,25.09,24660.397074190176,8.0282,8.0411,8.0282,8.0378,24660.3971
2007-08-21 14:25:00,25.1,25.11,25.07,25.07,51410.65830721003,8.0411,8.0443,8.0314,8.0314,51410.6583
2007-08-21 14:30:00,25.07,25.08,25.02,25.03,80459.77011494253,8.0314,8.0346,8.0154,8.0186,80459.7701
2007-08-21 14:35:00,25.03,25.07,25.03,25.07,105956.11285266458,8.0186,8.0314,8.0186,8.0314,105956.1129
2007-08-21 14:40:00,25.07,25.12,25.05,25.12,122466.039707419,8.0314,8.0475,8.025,8.0475,122466.0397
2007-08-21 14:45:00,25.12,25.13,25.08,25.11,199791.01358411703,8.0475,8.0507,8.0346,8.0443,199791.0136
2007-08-21 14:50:00,25.11,25.13,25.06,25.08,128108.67293625914,8.0443,8.0507,8.0282,8.0346,128108.6729
2007-08-21 14:55:00,25.09,25.12,25.08,25.11,101985.3709508882,8.0378,8.0475,8.0346,8.0443,101985.371
2007-08-21 15:00:00,25.11,25.14,25.11,25.13,113688.61024033435,8.0443,8.0539,8.0443,8.0507,113688.6102
2007-08-21 15:05:00,25.13,25.14,25.11,25.12,86102.40334378266,8.0507,8.0539,8.0443,8.0475,86102.4033
2007-08-21 15:10:00,25.12,25.13,25.12,25.12,35736.67711598746,8.0475,8.0507,8.0475,8.0475,35736.6771
2007-08-21 15:15:00,25.12,25.12,25.09,25.11,121839.0804597701,8.0475,8.0475,8.0378,8.0443,121839.0805
2007-08-21 15:20:00,25.12,25.12,25.1,25.11,48066.87565308255,8.0475,8.0475,8.0411,8.0443,48066.8757
2007-08-21 15:25:00,25.11,25.11,25.06,25.08,59979.1013584117,8.0443,8.0443,8.0282,8.0346,59979.1014
2007-08-21 15:30:00,25.08,25.15,25.08,25.15,113061.65099268548,8.0346,8.0571,8.0346,8.0571,113061.651
2007-08-21 15:35:00,25.15,25.15,25.11,25.11,64576.80250783699,8.0571,8.0571,8.0443,8.0443,64576.8025
2007-08-21 15:40:00,25.12,25.12,25.07,25.09,92371.99582027168,8.0475,8.0475,8.0314,8.0378,92371.9958
2007-08-21 15:45:00,25.08,25.13,25.08,25.08,187042.842215256,8.0346,8.0507,8.0346,8.0346,187042.8422
2007-08-21 15:50:00,25.09,25.09,25.01,25.02,178265.41274817137,8.0378,8.0378,8.0122,8.0154,178265.4127
2007-08-21 15:55:00,25.02,25.07,25.0,25.06,299477.5339602926,8.0154,8.0314,8.009,8.0282,299477.534
2007-08-22 09:30:00,25.12,25.33,25.08,25.12,367816.091954023,8.0475,8.1147,8.0346,8.0475,367816.092
2007-08-22 09:35:00,25.12,25.15,25.09,25.12,153396.02925809822,8.0475,8.0571,8.0378,8.0475,153396.0293
2007-08-22 09:40:00,25.12,25.14,25.06,25.06,88819.22675026122,8.0475,8.0539,8.0282,8.0282,88819.2268
2007-08-22 09:45:00,25.07,25.07,25.03,25.04,112643.67816091952,8.0314,8.0314,8.0186,8.0218,112643.6782
2007-08-22 09:50:00,25.03,25.06,25.01,25.01,109090.90909090907,8.0186,8.0282,8.0122,8.0122,109090.9091
2007-08-22 09:55:00,25.01,25.1,24.97,25.06,135005.22466039707,8.0122,8.0411,7.9994,8.0282,135005.2247
2007-08-22 10:00:00,25.05,25.12,25.04,25.08,82340.64785788923,8.025,8.0475,8.0218,8.0346,82340.6479
2007-08-22 10:05:00,25.09,25.1,25.04,25.05,74817.1368861024,8.0378,8.0411,8.0218,8.025,74817.1369
2007-08-22 10:10:00,25.05,25.06,25.0,25.02,89655.1724137931,8.025,8.0282,8.009,8.0154,89655.1724
2007-08-22 10:15:00,25.03,25.04,24.88,24.88,131243.46917450364,8.0186,8.0218,7.9706,7.9706,131243.4692
2007-08-22 10:20:00,24.88,24.94,24.86,24.91,179101.35841170323,7.9706,7.9898,7.9642,7.9802,179101.3584
2007-08-22 10:25:00,24.91,24.91,24.82,24.83,229049.1118077325,7.9802,7.9802,7.9514,7.9546,229049.1118
2007-08-22 10:30:00,24.82,24.89,24.79,24.86,147962.38244514106,7.9514,7.9738,7.9417,7.9642,147962.3824
2007-08-22 10:35:00,24.87,24.93,24.87,24.92,120376.17554858934,7.9674,7.9866,7.9674,7.9834,120376.1755
2007-08-22 10:40:00,24.92,24.92,24.87,24.91,80459.77011494253,7.9834,7.9834,7.9674,7.9802,80459.7701
2007-08-22 10:45:00,24.9,24.97,24.9,24.97,113897.59665621734,7.977,7.9994,7.977,7.9994,113897.5967
2007-08-22 10:50:00,24.96,25.04,24.96,25.04,197910.13584117035,7.9962,8.0218,7.9962,8.0218,197910.1358
2007-08-22 10:55:00,25.04,25.07,25.03,25.06,85475.44409613375,8.0218,8.0314,8.0186,8.0282,85475.4441
2007-08-22 11:00:00,25.06,25.07,24.87,24.91,113479.6238244514,8.0282,8.0314,7.9674,7.9802,113479.6238
2007-08-22 11:05:00,24.91,24.98,24.89,24.98,92998.9550679206,7.9802,8.0026,7.9738,8.0026,92998.9551
2007-08-22 11:10:00,24.97,25.01,24.97,24.98,89655.1724137931,7.9994,8.0122,7.9994,8.0026,89655.1724
2007-08-22 11:15:00,24.98,24.99,24.93,24.98,77324.97387669802,8.0026,8.0058,7.9866,8.0026,77324.9739
2007-08-22 11:20:00,24.98,24.99,24.91,24.91,123510.97178683383,8.0026,8.0058,7.9802,7.9802,123510.9718
2007-08-22 11:25:00,24.92,24.99,24.92,24.97,70428.42215256009,7.9834,8.0058,7.9834,7.9994,70428.4222
2007-08-22 11:30:00,24.98,25.0,24.97,24.98,70428.42215256009,8.0026,8.009,7.9994,8.0026,70428.4222
2007-08-22 11:35:00,24.98,25.04,24.98,25.0,110553.81400208986,8.0026,8.0218,8.0026,8.009,110553.814
2007-08-22 11:40:00,25.0,25.04,25.0,25.03,65830.7210031348,8.009,8.0218,8.009,8.0186,65830.721
2007-08-22 11:45:00,25.04,25.04,24.98,24.98,83385.57993730408,8.0218,8.0218,8.0026,8.0026,83385.5799
2007-08-22 11:50:00,24.97,25.02,24.97,24.99,157157.78474399162,7.9994,8.0154,7.9994,8.0058,157157.7847
2007-08-22 11:55:00,24.99,25.02,24.95,24.95,86311.38975966562,8.0058,8.0154,7.993,7.993,86311.3898
2007-08-22 12:00:00,24.95,24.96,24.93,24.95,53082.54963427377,7.993,7.9962,7.9866,7.993,53082.5496
2007-08-22 12:05:00,24.94,25.03,24.93,25.01,83385.57993730408,7.9898,8.0186,7.9866,8.0122,83385.5799
2007-08-22 12:10:00,25.01,25.09,25.01,25.09,82549.6342737722,8.0122,8.0378,8.0122,8.0378,82549.6343
2007-08-22 12:15:00,25.09,25.12,25.07,25.1,160919.54022988505,8.0378,8.0475,8.0314,8.0411,160919.5402
2007-08-22 12:20:00,25.1,25.12,25.1,25.11,52455.59038662487,8.0411,8.0475,8.0411,8.0443,52455.5904
2007-08-22 12:25:00,25.11,25.12,25.02,25.04,117032.39289446184,8.0443,8.0475,8.0154,8.0218,117032.3929
2007-08-22 12:30:00,25.04,25.05,24.98,24.99,143991.6405433647,8.0218,8.025,8.0026,8.0058,143991.6405
2007-08-22 12:35:00,24.99,24.99,24.93,24.97,96133.7513061651,8.0058,8.0058,7.9866,7.9994,96133.7513
2007-08-22 12:40:00,24.97,24.99,24.94,24.98,53082.54963427377,7.9994,8.0058,7.9898,8.0026,53082.5496
2007-08-22 12:45:00,24.98,24.98,24.92,24.94,71055.38140020898,8.0026,8.0026,7.9834,7.9898,71055.3814
2007-08-22 12:50:00,24.94,24.95,24.91,24.95,80041.7972831766,7.9898,7.993,7.9802,7.993,80041.7973
2007-08-22 12:55:00,24.95,24.95,24.91,24.94,53082.54963427377,7.993,7.993,7.9802,7.9898,53082.5496
2007-08-22 13:00:00,24.93,24.98,24.93,24.95,70428.42215256009,7.9866,8.0026,7.9866,7.993,70428.4222
2007-08-22 13:05:00,24.96,24.98,24.91,24.92,68965.5172413793,7.9962,8.0026,7.9802,7.9834,68965.5172
2007-08-22 13:10:00,24.92,24.95,24.91,24.92,42424.24242424242,7.9834,7.993,7.9802,7.9834,42424.2424
2007-08-22 13:15:00,24.93,24.93,24.88,24.89,151097.17868338557,7.9866,7.9866,7.9706,7.9738,151097.1787
2007-08-22 13:20:00,24.9,24.92,24.89,24.9,111598.7460815047,7.977,7.9834,7.9738,7.977,111598.7461
2007-08-22 13:25:00,24.9,24.93,24.88,24.92,99477.53396029258,7.977,7.9866,7.9706,7.9834,99477.534
2007-08-22 13:30:00,24.92,24.93,24.88,24.9,60188.08777429467,7.9834,7.9866,7.9706,7.977,60188.0878
2007-08-22 13:35:00,24.89,24.91,24.87,24.88,125391.84952978056,7.9738,7.9802,7.9674,7.9706,125391.8495
2007-08-22 13:40:00,24.88,24.9,24.83,24.83,122048.06687565308,7.9706,7.977,7.9546,7.9546,122048.0669
2007-08-22 13:45:00,24.83,24.86,24.8,24.81,204388.71473354232,7.9546,7.9642,7.9449,7.9481,204388.7147
2007-08-22 13:50:00,24.81,24.83,24.81,24.83,118704.2842215256,7.9481,7.9546,7.9481,7.9546,118704.2842
2007-08-22 13:55:00,24.83,24.83,24.82,24.82,126645.76802507836,7.9546,7.9546,7.9514,7.9514,126645.768
2007-08-22 14:00:00,24.82,24.86,24.82,24.85,325182.8631138976,7.9514,7.9642,7.9514,7.961,325182.8631
2007-08-22 14:05:00,24.84,24.89,24.84,24.89,107419.01776384536,7.9578,7.9738,7.9578,7.9738,107419.0178
2007-08-22 14:10:00,24.88,24.92,24.85,24.85,182236.1546499477,7.9706,7.9834,7.961,7.961,182236.1546
2007-08-22 14:15:00,24.84,24.88,24.83,24.88,131870.42842215256,7.9578,7.9706,7.9546,7.9706,131870.4284
2007-08-22 14:20:00,24.88,24.89,24.83,24.85,76489.02821316614,7.9706,7.9738,7.9546,7.961,76489.0282
2007-08-22 14:25:00,24.85,24.87,24.82,24.82,100522.46603970742,7.961,7.9674,7.9514,7.9514,100522.466
2007-08-22 14:30:00,24.82,24.85,24.79,24.79,76489.02821316614,7.9514,7.961,7.9417,7.9417,76489.0282
2007-08-22 14:35:00,24.8,24.82,24.77,24.79,106583.07210031348,7.9449,7.9514,7.9353,7.9417,106583.0721
2007-08-22 14:40:00,24.79,24.82,24.78,24.78,125182.8631138976,7.9417,7.9514,7.9385,7.9385,125182.8631
2007-08-22 14:45:00,24.79,24.8,24.75,24.76,227795.19331243468,7.9417,7.9449,7.9289,7.9321,227795.1933
2007-08-22 14:50:00,24.76,24.79,24.76,24.77,179937.3040752351,7.9321,7.9417,7.9321,7.9353,179937.3041
2007-08-22 14:55:00,24.78,24.84,24.78,24.84,110344.8275862069,7.9385,7.9578,7.9385,7.9578,110344.8276
2007-08-22 15:00:00,24.83,24.84,24.78,24.83,121421.10762800416,7.9546,7.9578,7.9385,7.9546,121421.1076
2007-08-22 15:05:00,24.82,24.83,24.8,24.81,81504.70219435736,7.9514,7.9546,7.9449,7.9481,81504.7022
2007-08-22 15:10:00,24.81,24.84,24.81,24.82,118286.31138975966,7.9481,7.9578,7.9481,7.9514,118286.3114
2007-08-22 15:15:00,24.82,24.86,24.82,24.84,207105.5381400209,7.9514,7.9642,7.9514,7.9578,207105.5381
2007-08-22 15:20:00,24.84,24.87,24.84,24.86,118077.32497387668,7.9578,7.9674,7.9578,7.9642,118077.325
2007-08-22 15:25:00,24.86,24.88,24.83,24.84,157157.78474399162,7.9642,7.9706,7.9546,7.9578,157157.7847
2007-08-22 15:30:00,24.84,24.87,24.83,24.84,298641.5882967607,7.9578,7.9674,7.9546,7.9578,298641.5883
2007-08-22 15:35:00,24.84,24.9,24.84,24.89,170532.91536050156,7.9578,7.977,7.9578,7.9738,170532.9154
2007-08-22 15:40:00,24.89,24.94,24.89,24.93,372204.8066875653,7.9738,7.9898,7.9738,7.9866,372204.8067
2007-08-22 15:45:00,24.93,24.96,24.93,24.94,255799.3730407524,7.9866,7.9962,7.9866,7.9898,255799.373
2007-08-22 15:50:00,24.94,24.95,24.89,24.93,276489.0282131661,7.9898,7.993,7.9738,7.9866,276489.0282
2007-08-22 15:55:00,24.93,24.99,24.91,24.95,557366.7711598746,7.9866,8.0058,7.9802,7.993,557366.7712
2007-08-23 09:30:00,25.13,25.16,25.0,25.01,375339.6029258098,8.0507,8.0603,8.009,8.0122,375339.6029
2007-08-23 09:35:00,25.01,25.1,25.01,25.09,206060.60606060605,8.0122,8.0411,8.0122,8.0378,206060.6061
2007-08-23 09:40:00,25.08,25.1,25.06,25.09,120585.16196447233,8.0346,8.0411,8.0282,8.0378,120585.162
2007-08-23 09:45:00,25.09,25.12,25.06,25.1,75653.08254963427,8.0378,8.0475,8.0282,8.0411,75653.0825
2007-08-23 09:50:00,25.1,25.12,25.06,25.08,78160.91954022988,8.0411,8.0475,8.0282,8.0346,78160.9195
2007-08-23 09:55:00,25.08,25.11,25.04,25.05,221943.5736677116,8.0346,8.0443,8.0218,8.025,221943.5737
2007-08-23 10:00:00,25.05,25.08,25.04,25.06,91118.07732497388,8.025,8.0346,8.0218,8.0282,91118.0773
2007-08-23 10:05:00,25.06,25.08,25.04,25.06,35945.66353187043,8.0282,8.0346,8.0218,8.0282,35945.6635
2007-08-23 10:10:00,25.06,25.11,25.06,25.07,109090.90909090907,8.0282,8.0443,8.0282,8.0314,109090.9091
2007-08-23 10:15:00,25.06,25.07,25.03,25.04,51828.631138975965,8.0282,8.0314,8.0186,8.0218,51828.6311
2007-08-23 10:20:00,25.04,25.05,25.0,25.03,184535.0052246604,8.0218,8.025,8.009,8.0186,184535.0052
2007-08-23 10:25:00,25.03,25.08,25.02,25.05,84430.51201671892,8.0186,8.0346,8.0154,8.025,84430.512
2007-08-23 10:30:00,25.04,25.12,25.04,25.12,73981.19122257053,8.0218,8.0475,8.0218,8.0475,73981.1912
2007-08-23 10:35:00,25.12,25.15,25.1,25.14,112643.67816091952,8.0475,8.0571,8.0411,8.0539,112643.6782
2007-08-23 10:40:00,25.14,25.15,25.12,25.15,207732.4973876698,8.0539,8.0571,8.0475,8.0571,207732.4974
2007-08-23 10:45:00,25.14,25.15,25.11,25.12,91954.02298850576,8.0539,8.0571,8.0443,8.0475,91954.023
2007-08-23 10:50:00,25.12,25.14,25.1,25.11,61859.97910135841,8.0475,8.0539,8.0411,8.0443,61859.9791
2007-08-23 10:55:00,25.11,25.13,25.1,25.11,34273.772204806686,8.0443,8.0507,8.0411,8.0443,34273.7722
2007-08-23 11:00:00,25.12,25.12,25.02,25.02,104493.2079414838,8.0475,8.0475,8.0154,8.0154,104493.2079
2007-08-23 11:05:00,25.03,25.11,25.02,25.1,102194.35736677116,8.0186,8.0443,8.0154,8.0411,102194.3574
2007-08-23 11:10:00,25.1,25.1,25.02,25.04,351097.17868338554,8.0411,8.0411,8.0154,8.0218,351097.1787
2007-08-23 11:15:00,25.04,25.06,25.03,25.05,61859.97910135841,8.0218,8.0282,8.0186,8.025,61859.9791
2007-08-23 11:20:00,25.05,25.06,25.02,25.06,104911.18077324974,8.025,8.0282,8.0154,8.0282,104911.1808
2007-08-23 11:25:00,25.05,25.05,25.02,25.02,122257.05329153604,8.025,8.025,8.0154,8.0154,122257.0533
2007-08-23 11:30:00,25.03,25.04,25.0,25.01,120376.17554858934,8.0186,8.0218,8.009,8.0122,120376.1755
2007-08-23 11:35:00,25.01,25.04,25.0,25.04,112852.6645768025,8.0122,8.0218,8.009,8.0218,112852.6646
2007-08-23 11:40:00,25.04,25.04,25.01,25.03,83176.5935214211,8.0218,8.0218,8.0122,8.0186,83176.5935
2007-08-23 11:45:00,25.02,25.04,25.01,25.02,51410.65830721003,8.0154,8.0218,8.0122,8.0154,51410.6583
2007-08-23 11:50:00,25.01,25.03,24.97,24.99,215464.9947753396,8.0122,8.0186,7.9994,8.0058,215464.9948
2007-08-23 11:55:00,24.99,24.99,24.91,24.95,123301.98537095088,8.0058,8.0058,7.9802,7.993,123301.9854
2007-08-23 12:00:00,24.95,24.97,24.9,24.94,302194.35736677115,7.993,7.9994,7.977,7.9898,302194.3574
2007-08-23 12:05:00,24.95,25.01,24.95,25.0,51201.67189132706,7.993,8.0122,7.993,8.009,51201.6719
2007-08-23 12:10:00,25.0,25.02,24.96,24.97,22570.5329153605,8.009,8.0154,7.9962,7.9994,22570.5329
2007-08-23 12:15:00,24.96,24.99,24.96,24.99,30303.0303030303,7.9962,8.0058,7.9962,8.0058,30303.0303
2007-08-23 12:20:00,24.99,24.99,24.89,24.94,48275.86206896552,8.0058,8.0058,7.9738,7.9898,48275.8621
2007-08-23 12:25:00,24.93,24.95,24.92,24.95,71682.34064785788,7.9866,7.993,7.9834,7.993,71682.3406
2007-08-23 12:30:00,24.95,25.0,24.94,24.99,59143.15569487983,7.993,8.009,7.9898,8.0058,59143.1557
2007-08-23 12:35:00,24.99,25.02,24.99,25.02,65621.73458725182,8.0058,8.0154,8.0058,8.0154,65621.7346
2007-08-23 12:40:00,25.02,25.05,24.97,24.97,125809.8223615465,8.0154,8.025,7.9994,7.9994,125809.8224
2007-08-23 12:45:00,24.98,25.0,24.97,24.99,53918.49529780564,8.0026,8.009,7.9994,8.0058,53918.4953
2007-08-23 12:50:00,24.99,24.99,24.88,24.91,153396.02925809822,8.0058,8.0058,7.9706,7.9802,153396.0293
2007-08-23 12:55:00,24.9,24.92,24.87,24.92,63531.87042842215,7.977,7.9834,7.9674,7.9834,63531.8704
2007-08-23 13:00:00,24.92,24.94,24.9,24.91,36781.6091954023,7.9834,7.9898,7.977,7.9802,36781.6092
2007-08-23 13:05:00,24.91,24.92,24.88,24.89,44514.1065830721,7.9802,7.9834,7.9706,7.9738,44514.1066
2007-08-23 13:10:00,24.9,24.95,24.89,24.95,134587.25182863112,7.977,7.993,7.9738,7.993,134587.2518
2007-08-23 13:15:00,24.95,24.96,24.92,24.94,90909.09090909093,7.993,7.9962,7.9834,7.9898,90909.0909
2007-08-23 13:20:00,24.95,24.97,24.92,24.92,35736.67711598746,7.993,7.9994,7.9834,7.9834,35736.6771
2007-08-23 13:25:00,24.92,24.92,24.89,24.91,43887.14733542319,7.9834,7.9834,7.9738,7.9802,43887.1473
2007-08-23 13:30:00,24.91,24.94,24.87,24.88,161128.52664576803,7.9802,7.9898,7.9674,7.9706,161128.5266
2007-08-23 13:35:00,24.88,24.94,24.87,24.89,165308.25496342735,7.9706,7.9898,7.9674,7.9738,165308.255
2007-08-23 13:40:00,24.89,24.94,24.89,24.92,103866.2486938349,7.9738,7.9898,7.9738,7.9834,103866.2487
2007-08-23 13:45:00,24.92,24.93,24.88,24.91,128526.64576802508,7.9834,7.9866,7.9706,7.9802,128526.6458
2007-08-23 13:50:00,24.92,24.92,24.88,24.88,76071.0553814002,7.9834,7.9834,7.9706,7.9706,76071.0554
2007-08-23 13:55:00,24.88,24.92,24.87,24.92,59561.12852664576,7.9706,7.9834,7.9674,7.9834,59561.1285
2007-08-23 14:00:00,24.92,24.92,24.87,24.91,94252.87356321838,7.9834,7.9834,7.9674,7.9802,94252.8736
2007-08-23 14:05:00,24.9,24.94,24.89,24.93,47857.88923719958,7.977,7.9898,7.9738,7.9866,47857.8892
2007-08-23 14:10:00,24.93,24.96,24.92,24.93,80250.78369905955,7.9866,7.9962,7.9834,7.9866,80250.7837
2007-08-23 14:15:00,24.93,24.93,24.92,24.93,42424.24242424242,7.9866,7.9866,7.9834,7.9866,42424.2424
2007-08-23 14:20:00,24.93,24.93,24.9,24.91,72518.28631138976,7.9866,7.9866,7.977,7.9802,72518.2863
2007-08-23 14:25:00,24.9,24.93,24.9,24.91,44932.07941483804,7.977,7.9866,7.977,7.9802,44932.0794
2007-08-23 14:30:00,24.92,24.93,24.91,24.93,92998.9550679206,7.9834,7.9866,7.9802,7.9866,92998.9551
2007-08-23 14:35:00,24.93,24.93,24.88,24.89,74399.16405433646,7.9866,7.9866,7.9706,7.9738,74399.1641
2007-08-23 14:40:00,24.89,24.9,24.84,24.86,117032.39289446184,7.9738,7.977,7.9578,7.9642,117032.3929
2007-08-23 14:45:00,24.86,24.88,24.83,24.87,78160.91954022988,7.9642,7.9706,7.9546,7.9674,78160.9195
2007-08-23 14:50:00,24.88,24.88,24.86,24.87,62695.92476489028,7.9706,7.9706,7.9642,7.9674,62695.9248
2007-08-23 14:55:00,24.87,24.88,24.82,24.84,105538.14002089865,7.9674,7.9706,7.9514,7.9578,105538.14
2007-08-23 15:00:00,24.83,24.86,24.8,24.81,117032.39289446184,7.9546,7.9642,7.9449,7.9481,117032.3929
2007-08-23 15:05:00,24.81,24.84,24.8,24.84,143364.68129571577,7.9481,7.9578,7.9449,7.9578,143364.6813
2007-08-23 15:10:00,24.83,24.84,24.81,24.81,79832.81086729362,7.9546,7.9578,7.9481,7.9481,79832.8109
2007-08-23 15:15:00,24.81,24.85,24.8,24.83,151724.13793103446,7.9481,7.961,7.9449,7.9546,151724.1379
2007-08-23 15:20:00,24.83,24.91,24.83,24.88,229467.0846394984,7.9546,7.9802,7.9546,7.9706,229467.0846
2007-08-23 15:25:00,24.88,24.91,24.86,24.9,145245.55903866247,7.9706,7.9802,7.9642,7.977,145245.559
2007-08-23 15:30:00,24.9,24.92,24.89,24.91,101567.39811912226,7.977,7.9834,7.9738,7.9802,101567.3981
2007-08-23 15:35:00,24.91,24.93,24.83,24.83,158620.6896551724,7.9802,7.9866,7.9546,7.9546,158620.6897
2007-08-23 15:40:00,24.83,24.85,24.81,24.82,228840.12539184952,7.9546,7.961,7.9481,7.9514,228840.1254
2007-08-23 15:45:00,24.82,24.89,24.82,24.88,188087.77429467085,7.9514,7.9738,7.9514,7.9706,188087.7743
2007-08-23 15:50:00,24.88,24.91,24.87,24.9,245141.065830721,7.9706,7.9802,7.9674,7.977,245141.0658
2007-08-23 15:55:00,24.9,24.97,24.89,24.96,278578.8923719958,7.977,7.9994,7.9738,7.9962,278578.8924
2007-08-24 09:30:00,25.0,25.02,24.82,24.88,162800.41797283175,8.009,8.0154,7.9514,7.9706,162800.418
2007-08-24 09:35:00,24.89,24.89,24.78,24.82,125809.8223615465,7.9738,7.9738,7.9385,7.9514,125809.8224
2007-08-24 09:40:00,24.82,24.88,24.82,24.87,36363.63636363636,7.9514,7.9706,7.9514,7.9674,36363.6364
2007-08-24 09:45:00,24.87,24.94,24.86,24.94,85893.41692789969,7.9674,7.9898,7.9642,7.9898,85893.4169
2007-08-24 09:50:00,24.93,25.0,24.93,24.98,172831.7659352142,7.9866,8.009,7.9866,8.0026,172831.7659
2007-08-24 09:55:00,24.98,25.0,24.97,24.99,48066.87565308255,8.0026,8.009,7.9994,8.0058,48066.8757
2007-08-24 10:00:00,24.99,25.06,24.97,24.98,164472.3092998955,8.0058,8.0282,7.9994,8.0026,164472.3093
2007-08-24 10:05:00,24.97,24.99,24.94,24.94,178892.37199582026,7.9994,8.0058,7.9898,7.9898,178892.372
2007-08-24 10:10:00,24.95,24.96,24.91,24.91,136886.10240334377,7.993,7.9962,7.9802,7.9802,136886.1024
2007-08-24 10:15:00,24.91,24.95,24.88,24.88,87565.30825496343,7.9802,7.993,7.9706,7.9706,87565.3083
2007-08-24 10:20:00,24.88,24.89,24.87,24.89,60606.0606060606,7.9706,7.9738,7.9674,7.9738,60606.0606
2007-08-24 10:25:00,24.89,24.93,24.88,24.91,60606.0606060606,7.9738,7.9866,7.9706,7.9802,60606.0606
2007-08-24 10:30:00,24.92,24.93,24.88,24.89,54754.44096133751,7.9834,7.9866,7.9706,7.9738,54754.441
2007-08-24 10:35:00,24.89,24.9,24.87,24.88,39707.419017763845,7.9738,7.977,7.9674,7.9706,39707.419
2007-08-24 10:40:00,24.88,24.91,24.88,24.91,48902.82131661442,7.9706,7.9802,7.9706,7.9802,48902.8213
2007-08-24 10:45:00,24.91,24.91,24.88,24.89,36781.6091954023,7.9802,7.9802,7.9706,7.9738,36781.6092
2007-08-24 10:50:00,24.89,24.91,24.87,24.91,76280.04179728318,7.9738,7.9802,7.9674,7.9802,76280.0418
2007-08-24 10:55:00,24.91,24.92,24.9,24.9,49947.75339602926,7.9802,7.9834,7.977,7.977,49947.7534
2007-08-24 11:00:00,24.9,24.91,24.88,24.91,260606.0606060606,7.977,7.9802,7.9706,7.9802,260606.0606
2007-08-24 11:05:00,24.9,24.91,24.88,24.89,118286.31138975966,7.977,7.9802,7.9706,7.9738,118286.3114
2007-08-24 11:10:00,24.89,24.93,24.89,24.93,39707.419017763845,7.9738,7.9866,7.9738,7.9866,39707.419
2007-08-24 11:15:00,24.93,24.96,24.92,24.95,57262.27795193312,7.9866,7.9962,7.9834,7.993,57262.278
2007-08-24 11:20:00,24.95,25.0,24.94,24.98,70010.44932079414,7.993,8.009,7.9898,8.0026,70010.4493
2007-08-24 11:25:00,24.98,25.01,24.97,24.98,85893.41692789969,8.0026,8.0122,7.9994,8.0026,85893.4169
2007-08-24 11:30:00,24.98,25.0,24.94,24.95,80459.77011494253,8.0026,8.009,7.9898,7.993,80459.7701
2007-08-24 11:35:00,24.96,24.96,24.94,24.94,37408.5684430512,7.9962,7.9962,7.9898,7.9898,37408.5684
2007-08-24 11:40:00,24.94,24.98,24.93,24.98,87565.30825496343,7.9898,8.0026,7.9866,8.0026,87565.3083
2007-08-24 11:45:00,24.97,25.0,24.95,25.0,88192.26750261233,7.9994,8.009,7.993,8.009,88192.2675
2007-08-24 11:50:00,25.0,25.02,24.99,25.01,298641.5882967607,8.009,8.0154,8.0058,8.0122,298641.5883
2007-08-24 11:55:00,25.02,25.03,24.99,25.03,142110.76280041796,8.0154,8.0186,8.0058,8.0186,142110.7628
2007-08-24 12:00:00,25.03,25.04,24.98,24.99,114733.5423197492,8.0186,8.0218,8.0026,8.0058,114733.5423
2007-08-24 12:05:00,24.98,25.01,24.98,25.01,75444.0961337513,8.0026,8.0122,8.0026,8.0122,75444.0961
2007-08-24 12:10:00,25.0,25.04,25.0,25.02,66248.69383490073,8.009,8.0218,8.009,8.0154,66248.6938
2007-08-24 12:15:00,25.02,25.04,25.01,25.04,100522.46603970742,8.0154,8.0218,8.0122,8.0218,100522.466
2007-08-24 12:20:00,25.04,25.1,25.04,25.07,135005.22466039707,8.0218,8.0411,8.0218,8.0314,135005.2247
2007-08-24 12:25:00,25.07,25.07,25.04,25.05,76280.04179728318,8.0314,8.0314,8.0218,8.025,76280.0418
2007-08-24 12:30:00,25.05,25.07,25.04,25.04,67920.58516196447,8.025,8.0314,8.0218,8.0218,67920.5852
2007-08-24 12:35:00,25.04,25.04,25.03,25.04,53291.53605015674,8.0218,8.0218,8.0186,8.0218,53291.5361
2007-08-24 12:40:00,25.04,25.04,25.0,25.0,131243.46917450364,8.0218,8.0218,8.009,8.009,131243.4692
2007-08-24 12:45:00,25.01,25.04,24.99,25.01,215256.00835945664,8.0122,8.0218,8.0058,8.0122,215256.0084
2007-08-24 12:50:00,25.01,25.03,25.0,25.01,69383.49007314524,8.0122,8.0186,8.009,8.0122,69383.4901
2007-08-24 12:55:00,25.01,25.02,25.0,25.0,52455.59038662487,8.0122,8.0154,8.009,8.009,52455.5904
2007-08-24 13:00:00,25.01,25.03,25.0,25.02,62695.92476489028,8.0122,8.0186,8.009,8.0154,62695.9248
2007-08-24 13:05:00,25.01,25.04,25.0,25.04,41797.28317659352,8.0122,8.0218,8.009,8.0218,41797.2832
2007-08-24 13:10:00,25.04,25.07,25.04,25.04,97596.65621734588,8.0218,8.0314,8.0218,8.0218,97596.6562
2007-08-24 13:15:00,25.05,25.07,25.04,25.06,47648.90282131661,8.025,8.0314,8.0218,8.0282,47648.9028
2007-08-24 13:20:00,25.05,25.08,25.05,25.07,42006.269592476485,8.025,8.0346,8.025,8.0314,42006.2696
2007-08-24 13:25:00,25.08,25.09,25.07,25.09,46812.957157784746,8.0346,8.0378,8.0314,8.0378,46812.9572
2007-08-24 13:30:00,25.09,25.1,25.03,25.03,111598.7460815047,8.0378,8.0411,8.0186,8.0186,111598.7461
2007-08-24 13:35:00,25.03,25.07,25.02,25.07,83176.5935214211,8.0186,8.0314,8.0154,8.0314,83176.5935
2007-08-24 13:40:00,25.06,25.11,25.06,25.1,38244.51410658307,8.0282,8.0443,8.0282,8.0411,38244.5141
2007-08-24 13:45:00,25.11,25.11,25.08,25.1,39916.40543364681,8.0443,8.0443,8.0346,8.0411,39916.4054
2007-08-24 13:50:00,25.09,25.12,25.07,25.12,81295.71577847439,8.0378,8.0475,8.0314,8.0475,81295.7158
2007-08-24 13:55:00,25.11,25.12,25.11,25.11,49529.780564263325,8.0443,8.0475,8.0443,8.0443,49529.7806
2007-08-24 14:00:00,25.12,25.12,25.1,25.11,73563.2183908046,8.0475,8.0475,8.0411,8.0443,73563.2184
2007-08-24 14:05:00,25.12,25.14,25.11,25.13,140856.84430512018,8.0475,8.0539,8.0443,8.0507,140856.8443
2007-08-24 14:10:00,25.14,25.15,25.12,25.13,54127.481713688605,8.0539,8.0571,8.0475,8.0507,54127.4817
2007-08-24 14:15:00,25.13,25.14,25.11,25.13,66666.66666666667,8.0507,8.0539,8.0443,8.0507,66666.6667
2007-08-24 14:20:00,25.13,25.14,25.11,25.11,64158.82967607105,8.0507,8.0539,8.0443,8.0443,64158.8297
2007-08-24 14:25:00,25.11,25.11,25.05,25.1,119331.2434691745,8.0443,8.0443,8.025,8.0411,119331.2435
2007-08-24 14:30:00,25.1,25.12,25.1,25.11,38244.51410658307,8.0411,8.0475,8.0411,8.0443,38244.5141
2007-08-24 14:35:00,25.11,25.12,25.11,25.12,57053.29153605016,8.0443,8.0475,8.0443,8.0475,57053.2915
2007-08-24 14:40:00,25.11,25.14,25.11,25.14,222152.5600835945,8.0443,8.0539,8.0443,8.0539,222152.5601
2007-08-24 14:45:00,25.13,25.14,25.09,25.12,142319.74921630093,8.0507,8.0539,8.0378,8.0475,142319.7492
2007-08-24 14:50:00,25.11,25.13,25.09,25.1,169905.95611285267,8.0443,8.0507,8.0378,8.0411,169905.9561
2007-08-24 14:55:00,25.11,25.11,25.09,25.11,127272.72727272726,8.0443,8.0443,8.0378,8.0443,127272.7273
2007-08-24 15:00:00,25.11,25.11,25.08,25.09,121421.10762800416,8.0443,8.0443,8.0346,8.0378,121421.1076
2007-08-24 15:05:00,25.09,25.1,25.07,25.08,72727.27272727272,8.0378,8.0411,8.0314,8.0346,72727.2727
2007-08-24 15:10:00,25.08,25.1,25.07,25.09,81922.6750261233,8.0346,8.0411,8.0314,8.0378,81922.675
2007-08-24 15:15:00,25.1,25.11,25.09,25.1,78578.89237199581,8.0411,8.0443,8.0378,8.0411,78578.8924
2007-08-24 15:20:00,25.09,25.09,25.05,25.08,112016.71891327064,8.0378,8.0378,8.025,8.0346,112016.7189
2007-08-24 15:25:00,25.08,25.12,25.08,25.09,113688.61024033435,8.0346,8.0475,8.0346,8.0378,113688.6102
2007-08-24 15:30:00,25.1,25.13,25.09,25.13,249529.7805642633,8.0411,8.0507,8.0378,8.0507,249529.7806
2007-08-24 15:35:00,25.13,25.14,25.11,25.13,183699.05956112847,8.0507,8.0539,8.0443,8.0507,183699.0596
2007-08-24 15:40:00,25.12,25.14,25.12,25.14,176593.5214211076,8.0475,8.0539,8.0475,8.0539,176593.5214
2007-08-24 15:45:00,25.14,25.2,25.13,25.19,324764.8902821317,8.0539,8.0731,8.0507,8.0699,324764.8903
2007-08-24 15:50:00,25.19,25.21,25.14,25.14,258934.16927899685,8.0699,8.0763,8.0539,8.0539,258934.1693
2007-08-24 15:55:00,25.14,25.16,25.12,25.15,268756.5308254964,8.0539,8.0603,8.0475,8.0571,268756.5308
2007-08-27 09:30:00,25.04,25.06,24.95,24.99,205015.6739811912,8.0218,8.0282,7.993,8.0058,205015.674
2007-08-27 09:35:00,24.99,25.04,24.98,25.04,63113.89759665621,8.0058,8.0218,8.0026,8.0218,63113.8976
2007-08-27 09:40:00,25.04,25.05,25.01,25.02,102821.31661442008,8.0218,8.025,8.0122,8.0154,102821.3166
2007-08-27 09:45:00,25.02,25.02,24.93,24.93,81086.72936259143,8.0154,8.0154,7.9866,7.9866,81086.7294
2007-08-27 09:50:00,24.93,24.97,24.93,24.94,103866.2486938349,7.9866,7.9994,7.9866,7.9898,103866.2487
2007-08-27 09:55:00,24.94,24.95,24.92,24.93,158829.67607105538,7.9898,7.993,7.9834,7.9866,158829.6761
2007-08-27 10:00:00,24.93,24.96,24.9,24.94,242842.21525600835,7.9866,7.9962,7.977,7.9898,242842.2153
2007-08-27 10:05:00,24.95,24.98,24.91,24.91,105538.14002089865,7.993,8.0026,7.9802,7.9802,105538.14
2007-08-27 10:10:00,24.92,24.93,24.85,24.86,87983.28108672936,7.9834,7.9866,7.961,7.9642,87983.2811
2007-08-27 10:15:00,24.85,24.89,24.84,24.87,100104.49320794149,7.961,7.9738,7.9578,7.9674,100104.4932
2007-08-27 10:20:00,24.86,24.89,24.84,24.86,61650.992685475445,7.9642,7.9738,7.9578,7.9642,61650.9927
2007-08-27 10:25:00,24.86,24.9,24.83,24.9,123301.98537095088,7.9642,7.977,7.9546,7.977,123301.9854
2007-08-27 10:30:00,24.91,24.95,24.9,24.93,96133.7513061651,7.9802,7.993,7.977,7.9866,96133.7513
2007-08-27 10:35:00,24.93,24.95,24.9,24.93,48066.87565308255,7.9866,7.993,7.977,7.9866,48066.8757
2007-08-27 10:40:00,24.94,24.95,24.93,24.93,66248.69383490073,7.9898,7.993,7.9866,7.9866,66248.6938
2007-08-27 10:45:00,24.94,24.95,24.93,24.95,50992.685475444094,7.9898,7.993,7.9866,7.993,50992.6855
2007-08-27 10:50:00,24.95,24.99,24.94,24.95,115778.47439916406,7.993,8.0058,7.9898,7.993,115778.4744
2007-08-27 10:55:00,24.95,24.96,24.91,24.91,35527.69070010449,7.993,7.9962,7.9802,7.9802,35527.6907
2007-08-27 11:00:00,24.91,24.92,24.9,24.9,28004.17972831766,7.9802,7.9834,7.977,7.977,28004.1797
2007-08-27 11:05:00,24.91,24.95,24.9,24.95,101149.42528735632,7.9802,7.993,7.977,7.993,101149.4253
2007-08-27 11:10:00,24.94,24.96,24.94,24.96,32601.880877742944,7.9898,7.9962,7.9898,7.9962,32601.8809
2007-08-27 11:15:00,24.96,24.97,24.96,24.96,38453.50052246604,7.9962,7.9994,7.9962,7.9962,38453.5005
2007-08-27 11:20:00,24.96,24.98,24.95,24.96,63740.85684430512,7.9962,8.0026,7.993,7.9962,63740.8568
2007-08-27 11:25:00,24.95,24.96,24.94,24.94,40961.33751306165,7.993,7.9962,7.9898,7.9898,40961.3375
2007-08-27 11:30:00,24.94,24.94,24.91,24.93,37617.55485893417,7.9898,7.9898,7.9802,7.9866,37617.5549
2007-08-27 11:35:00,24.93,24.93,24.92,24.92,26959.24764890282,7.9866,7.9866,7.9834,7.9834,26959.2476
2007-08-27 11:40:00,24.92,24.93,24.92,24.93,36154.649947753394,7.9834,7.9866,7.9834,7.9866,36154.6499
2007-08-27 11:45:00,24.93,24.93,24.92,24.92,49111.807732497386,7.9866,7.9866,7.9834,7.9834,49111.8077
2007-08-27 11:50:00,24.93,24.93,24.92,24.93,33855.799373040754,7.9866,7.9866,7.9834,7.9866,33855.7994
2007-08-27 11:55:00,24.93,24.96,24.93,24.94,137095.08881922674,7.9866,7.9962,7.9866,7.9898,137095.0888
2007-08-27 12:00:00,24.95,24.95,24.92,24.93,217136.8861024033,7.993,7.993,7.9834,7.9866,217136.8861
2007-08-27 12:05:00,24.93,24.93,24.91,24.93,74608.15047021944,7.9866,7.9866,7.9802,7.9866,74608.1505
2007-08-27 12:10:00,24.93,24.94,24.91,24.93,140229.88505747126,7.9866,7.9898,7.9802,7.9866,140229.8851
2007-08-27 12:15:00,24.93,24.97,24.92,24.92,79623.82445141066,7.9866,7.9994,7.9834,7.9834,79623.8245
2007-08-27 12:20:00,24.93,24.93,24.91,24.91,61233.01985370951,7.9866,7.9866,7.9802,7.9802,61233.0199
2007-08-27 12:25:00,24.91,24.95,24.91,24.94,82758.62068965517,7.9802,7.993,7.9802,7.9898,82758.6207
2007-08-27 12:30:00,24.94,24.98,24.94,24.96,52664.57680250784,7.9898,8.0026,7.9898,7.9962,52664.5768
2007-08-27 12:35:00,24.97,24.97,24.94,24.94,49947.75339602926,7.9994,7.9994,7.9898,7.9898,49947.7534
2007-08-27 12:40:00,24.94,24.95,24.93,24.95,17763.845350052245,7.9898,7.993,7.9866,7.993,17763.8454
2007-08-27 12:45:00,24.95,24.95,24.94,24.95,22570.5329153605,7.993,7.993,7.9898,7.993,22570.5329
2007-08-27 12:50:00,24.95,24.95,24.92,24.93,38453.50052246604,7.993,7.993,7.9834,7.9866,38453.5005
2007-08-27 12:55:00,24.93,24.93,24.92,24.92,26541.274817136884,7.9866,7.9866,7.9834,7.9834,26541.2748
2007-08-27 13:00:00,24.93,24.94,24.92,24.93,46394.984326018806,7.9866,7.9898,7.9834,7.9866,46394.9843
2007-08-27 13:05:00,24.93,24.94,24.92,24.93,106165.09926854754,7.9866,7.9898,7.9834,7.9866,106165.0993
2007-08-27 13:10:00,24.93,24.93,24.91,24.91,40334.37826541275,7.9866,7.9866,7.9802,7.9802,40334.3783
2007-08-27 13:15:00,24.92,24.93,24.91,24.92,37408.5684430512,7.9834,7.9866,7.9802,7.9834,37408.5684
2007-08-27 13:20:00,24.92,24.93,24.92,24.93,39080.45977011494,7.9834,7.9866,7.9834,7.9866,39080.4598
2007-08-27 13:25:00,24.93,24.93,24.92,24.93,29676.0710553814,7.9866,7.9866,7.9834,7.9866,29676.0711
2007-08-27 13:30:00,24.92,24.93,24.92,24.92,25078.36990595611,7.9834,7.9866,7.9834,7.9834,25078.3699
2007-08-27 13:35:00,24.92,24.93,24.9,24.9,56635.31870428422,7.9834,7.9866,7.977,7.977,56635.3187
2007-08-27 13:40:00,24.9,24.9,24.88,24.89,60606.0606060606,7.977,7.977,7.9706,7.9738,60606.0606
2007-08-27 13:45:00,24.88,24.91,24.88,24.9,44932.07941483804,7.9706,7.9802,7.9706,7.977,44932.0794
2007-08-27 13:50:00,24.9,24.91,24.87,24.88,66457.6802507837,7.977,7.9802,7.9674,7.9706,66457.6803
2007-08-27 13:55:00,24.88,24.89,24.88,24.89,42424.24242424242,7.9706,7.9738,7.9706,7.9738,42424.2424
2007-08-27 14:00:00,24.88,24.89,24.87,24.88,121839.0804597701,7.9706,7.9738,7.9674,7.9706,121839.0805
2007-08-27 14:05:00,24.88,24.89,24.87,24.88,65412.74817136886,7.9706,7.9738,7.9674,7.9706,65412.7482
2007-08-27 14:10:00,24.88,24.91,24.88,24.9,154858.934169279,7.9706,7.9802,7.9706,7.977,154858.9342
2007-08-27 14:15:00,24.9,24.9,24.88,24.89,27795.19331243469,7.977,7.977,7.9706,7.9738,27795.1933
2007-08-27 14:20:00,24.89,24.9,24.89,24.89,72936.2591431557,7.9738,7.977,7.9738,7.9738,72936.2591
2007-08-27 14:25:00,24.9,24.91,24.89,24.91,93834.90073145244,7.977,7.9802,7.9738,7.9802,93834.9007
2007-08-27 14:30:00,24.91,24.93,24.9,24.93,165099.2685475444,7.9802,7.9866,7.977,7.9866,165099.2685
2007-08-27 14:35:00,24.93,24.94,24.92,24.93,76698.01462904911,7.9866,7.9898,7.9834,7.9866,76698.0146
2007-08-27 14:40:00,24.92,24.93,24.9,24.91,94252.87356321838,7.9834,7.9866,7.977,7.9802,94252.8736
2007-08-27 14:45:00,24.91,24.92,24.9,24.92,68547.54440961337,7.9802,7.9834,7.977,7.9834,68547.5444
2007-08-27 14:50:00,24.93,24.93,24.92,24.93,34900.73145245559,7.9866,7.9866,7.9834,7.9866,34900.7315
2007-08-27 14:55:00,24.93,24.93,24.88,24.88,63740.85684430512,7.9866,7.9866,7.9706,7.9706,63740.8568
2007-08-27 15:00:00,24.88,24.89,24.86,24.88,78369.90595611285,7.9706,7.9738,7.9642,7.9706,78369.906
2007-08-27 15:05:00,24.88,24.91,24.88,24.9,49947.75339602926,7.9706,7.9802,7.9706,7.977,49947.7534
2007-08-27 15:10:00,24.9,24.92,24.89,24.91,70010.44932079414,7.977,7.9834,7.9738,7.9802,70010.4493
2007-08-27 15:15:00,24.91,24.92,24.87,24.89,86729.36259143155,7.9802,7.9834,7.9674,7.9738,86729.3626
2007-08-27 15:20:00,24.9,24.91,24.87,24.88,42842.21525600836,7.977,7.9802,7.9674,7.9706,42842.2153
2007-08-27 15:25:00,24.87,24.89,24.86,24.86,59352.1421107628,7.9674,7.9738,7.9642,7.9642,59352.1421
2007-08-27 15:30:00,24.87,24.9,24.86,24.88,77742.94670846395,7.9674,7.977,7.9642,7.9706,77742.9467
2007-08-27 15:35:00,24.89,24.9,24.88,24.9,61442.00626959247,7.9738,7.977,7.9706,7.977,61442.0063
2007-08-27 15:40:00,24.9,24.93,24.9,24.93,147544.40961337512,7.977,7.9866,7.977,7.9866,147544.4096
2007-08-27 15:45:00,24.93,24.94,24.93,24.93,126436.7816091954,7.9866,7.9898,7.9866,7.9866,126436.7816
2007-08-27 15:50:00,24.93,24.94,24.91,24.91,256844.3051201672,7.9866,7.9898,7.9802,7.9802,256844.3051
2007-08-27 15:55:00,24.92,24.93,24.86,24.86,357784.7439916405,7.9834,7.9866,7.9642,7.9642,357784.744
2007-08-28 09:30:00,24.78,24.83,24.73,24.75,165099.2685475444,7.9385,7.9546,7.9225,7.9289,165099.2685
2007-08-28 09:35:00,24.76,24.8,24.75,24.76,86938.34900731452,7.9321,7.9449,7.9289,7.9321,86938.349
2007-08-28 09:40:00,24.77,24.77,24.75,24.76,104493.2079414838,7.9353,7.9353,7.9289,7.9321,104493.2079
2007-08-28 09:45:00,24.76,24.77,24.75,24.76,123092.99895506792,7.9321,7.9353,7.9289,7.9321,123092.999
2007-08-28 09:50:00,24.76,24.77,24.74,24.75,68547.54440961337,7.9321,7.9353,7.9257,7.9289,68547.5444
2007-08-28 09:55:00,24.75,24.75,24.7,24.74,124137.93103448275,7.9289,7.9289,7.9129,7.9257,124137.931
2007-08-28 10:00:00,24.75,24.75,24.71,24.71,260815.04702194355,7.9289,7.9289,7.9161,7.9161,260815.047
2007-08-28 10:05:00,24.7,24.71,24.64,24.65,155485.8934169279,7.9129,7.9161,7.8937,7.8969,155485.8934
2007-08-28 10:10:00,24.64,24.64,24.57,24.59,340229.8850574712,7.8937,7.8937,7.8713,7.8777,340229.8851
2007-08-28 10:15:00,24.59,24.62,24.55,24.55,230094.04388714733,7.8777,7.8873,7.8649,7.8649,230094.0439
2007-08-28 10:20:00,24.56,24.6,24.55,24.57,120794.14838035528,7.8681,7.8809,7.8649,7.8713,120794.1484
2007-08-28 10:25:00,24.57,24.58,24.56,24.56,95715.77847439917,7.8713,7.8745,7.8681,7.8681,95715.7785
2007-08-28 10:30:00,24.56,24.56,24.49,24.49,181191.2225705329,7.8681,7.8681,7.8456,7.8456,181191.2226
2007-08-28 10:35:00,24.49,24.5,24.44,24.49,231347.9623824452,7.8456,7.8488,7.8296,7.8456,231347.9624
2007-08-28 10:40:00,24.49,24.5,24.45,24.45,100522.46603970742,7.8456,7.8488,7.8328,7.8328,100522.466
2007-08-28 10:45:00,24.46,24.48,24.4,24.41,295506.7920585162,7.836,7.8424,7.8168,7.82,295506.7921
2007-08-28 10:50:00,24.41,24.42,24.37,24.39,133542.3197492163,7.82,7.8232,7.8072,7.8136,133542.3197
2007-08-28 10:55:00,24.39,24.45,24.39,24.45,88819.22675026122,7.8136,7.8328,7.8136,7.8328,88819.2268
2007-08-28 11:00:00,24.45,24.47,24.44,24.46,75653.08254963427,7.8328,7.8392,7.8296,7.836,75653.0825
2007-08-28 11:05:00,24.46,24.51,24.4,24.41,482131.66144200624,7.836,7.852,7.8168,7.82,482131.6614
2007-08-28 11:10:00,24.41,24.43,24.37,24.4,166980.1462904911,7.82,7.8264,7.8072,7.8168,166980.1463
2007-08-28 11:15:00,24.4,24.42,24.38,24.39,79832.81086729362,7.8168,7.8232,7.8104,7.8136,79832.8109
2007-08-28 11:20:00,24.39,24.41,24.38,24.4,82131.66144200627,7.8136,7.82,7.8104,7.8168,82131.6614
2007-08-28 11:25:00,24.4,24.41,24.34,24.38,279623.8244514107,7.8168,7.82,7.7976,7.8104,279623.8245
2007-08-28 11:30:00,24.39,24.43,24.38,24.42,144618.59979101358,7.8136,7.8264,7.8104,7.8232,144618.5998
2007-08-28 11:35:00,24.42,24.44,24.39,24.4,116614.42006269592,7.8232,7.8296,7.8136,7.8168,116614.4201
2007-08-28 11:40:00,24.39,24.41,24.34,24.35,114942.52873563218,7.8136,7.82,7.7976,7.8008,114942.5287
2007-08-28 11:45:00,24.35,24.37,24.32,24.36,147962.38244514106,7.8008,7.8072,7.7912,7.804,147962.3824
2007-08-28 11:50:00,24.37,24.4,24.35,24.39,37826.54127481714,7.8072,7.8168,7.8008,7.8136,37826.5413
2007-08-28 11:55:00,24.39,24.43,24.39,24.41,54963.42737722048,7.8136,7.8264,7.8136,7.82,54963.4274
2007-08-28 12:00:00,24.41,24.43,24.39,24.41,77115.98746081504,7.82,7.8264,7.8136,7.82,77115.9875
2007-08-28 12:05:00,24.42,24.45,24.41,24.44,65412.74817136886,7.8232,7.8328,7.82,7.8296,65412.7482
2007-08-28 12:10:00,24.44,24.45,24.39,24.41,85684.43051201671,7.8296,7.8328,7.8136,7.82,85684.4305
2007-08-28 12:15:00,24.41,24.41,24.35,24.36,72309.29989550679,7.82,7.82,7.8008,7.804,72309.2999
2007-08-28 12:20:00,24.36,24.37,24.33,24.36,107001.0449320794,7.804,7.8072,7.7944,7.804,107001.0449
2007-08-28 12:25:00,24.35,24.38,24.35,24.38,45768.0250783699,7.8008,7.8104,7.8008,7.8104,45768.0251
2007-08-28 12:30:00,24.38,24.45,24.38,24.45,67711.59874608151,7.8104,7.8328,7.8104,7.8328,67711.5987
2007-08-28 12:35:00,24.45,24.46,24.43,24.43,75653.08254963427,7.8328,7.836,7.8264,7.8264,75653.0825
2007-08-28 12:40:00,24.44,24.46,24.41,24.46,56217.345872518286,7.8296,7.836,7.82,7.836,56217.3459
2007-08-28 12:45:00,24.45,24.46,24.42,24.42,53500.52246603971,7.8328,7.836,7.8232,7.8232,53500.5225
2007-08-28 12:50:00,24.42,24.44,24.39,24.4,79414.83803552769,7.8232,7.8296,7.8136,7.8168,79414.838
2007-08-28 12:55:00,24.4,24.4,24.37,24.38,56008.35945663532,7.8168,7.8168,7.8072,7.8104,56008.3595
2007-08-28 13:00:00,24.39,24.4,24.37,24.37,46185.99791013584,7.8136,7.8168,7.8072,7.8072,46185.9979
2007-08-28 13:05:00,24.37,24.41,24.37,24.37,126854.75444096132,7.8072,7.82,7.8072,7.8072,126854.7544
2007-08-28 13:10:00,24.37,24.4,24.37,24.37,44723.09299895506,7.8072,7.8168,7.8072,7.8072,44723.093
2007-08-28 13:15:00,24.37,24.4,24.36,24.39,58307.21003134796,7.8072,7.8168,7.804,7.8136,58307.21
2007-08-28 13:20:00,24.39,24.4,24.37,24.38,82967.60710553813,7.8136,7.8168,7.8072,7.8104,82967.6071
2007-08-28 13:25:00,24.37,24.41,24.37,24.4,38662.48693834901,7.8072,7.82,7.8072,7.8168,38662.4869
2007-08-28 13:30:00,24.4,24.4,24.39,24.39,75653.08254963427,7.8168,7.8168,7.8136,7.8136,75653.0825
2007-08-28 13:35:00,24.39,24.46,24.39,24.45,68756.53082549635,7.8136,7.836,7.8136,7.8328,68756.5308
2007-08-28 13:40:00,24.45,24.46,24.44,24.45,49738.76698014629,7.8328,7.836,7.8296,7.8328,49738.767
2007-08-28 13:45:00,24.46,24.48,24.45,24.47,57889.23719958203,7.836,7.8424,7.8328,7.8392,57889.2372
2007-08-28 13:50:00,24.48,24.48,24.47,24.48,42424.24242424242,7.8424,7.8424,7.8392,7.8424,42424.2424
2007-08-28 13:55:00,24.48,24.49,24.47,24.48,41797.28317659352,7.8424,7.8456,7.8392,7.8424,41797.2832
2007-08-28 14:00:00,24.48,24.49,24.43,24.43,104911.18077324974,7.8424,7.8456,7.8264,7.8264,104911.1808
2007-08-28 14:05:00,24.43,24.5,24.41,24.45,133751.30616509926,7.8264,7.8488,7.82,7.8328,133751.3062
2007-08-28 14:10:00,24.46,24.48,24.44,24.45,85893.41692789969,7.836,7.8424,7.8296,7.8328,85893.4169
2007-08-28 14:15:00,24.45,24.46,24.4,24.41,74399.16405433646,7.8328,7.836,7.8168,7.82,74399.1641
2007-08-28 14:20:00,24.41,24.47,24.41,24.45,63113.89759665621,7.82,7.8392,7.82,7.8328,63113.8976
2007-08-28 14:25:00,24.45,24.49,24.44,24.48,55799.37304075235,7.8328,7.8456,7.8296,7.8424,55799.373
2007-08-28 14:30:00,24.48,24.48,24.45,24.47,82131.66144200627,7.8424,7.8424,7.8328,7.8392,82131.6614
2007-08-28 14:35:00,24.47,24.47,24.44,24.45,100731.45245559038,7.8392,7.8392,7.8296,7.8328,100731.4525
2007-08-28 14:40:00,24.45,24.45,24.41,24.43,152351.09717868338,7.8328,7.8328,7.82,7.8264,152351.0972
2007-08-28 14:45:00,24.42,24.43,24.4,24.4,85057.4712643678,7.8232,7.8264,7.8168,7.8168,85057.4713
2007-08-28 14:50:00,24.41,24.41,24.39,24.39,126854.75444096132,7.82,7.82,7.8136,7.8136,126854.7544
2007-08-28 14:55:00,24.4,24.41,24.38,24.41,107419.01776384536,7.8168,7.82,7.8104,7.82,107419.0178
2007-08-28 15:00:00,24.41,24.42,24.4,24.4,113688.61024033435,7.82,7.8232,7.8168,7.8168,113688.6102
2007-08-28 15:05:00,24.41,24.41,24.37,24.37,192476.4890282132,7.82,7.82,7.8072,7.8072,192476.489
2007-08-28 15:10:00,24.37,24.38,24.36,24.37,84430.51201671892,7.8072,7.8104,7.804,7.8072,84430.512
2007-08-28 15:15:00,24.36,24.4,24.36,24.37,88192.26750261233,7.804,7.8168,7.804,7.8072,88192.2675
2007-08-28 15:20:00,24.37,24.38,24.35,24.36,131243.46917450364,7.8072,7.8104,7.8008,7.804,131243.4692
2007-08-28 15:25:00,24.36,24.36,24.33,24.34,134587.25182863112,7.804,7.804,7.7944,7.7976,134587.2518
2007-08-28 15:30:00,24.34,24.34,24.31,24.34,172413.79310344826,7.7976,7.7976,7.788,7.7976,172413.7931
2007-08-28 15:35:00,24.34,24.35,24.33,24.34,135632.18390804596,7.7976,7.8008,7.7944,7.7976,135632.1839
2007-08-28 15:40:00,24.34,24.34,24.31,24.31,212539.18495297804,7.7976,7.7976,7.788,7.788,212539.185
2007-08-28 15:45:00,24.32,24.32,24.26,24.28,318077.3249738767,7.7912,7.7912,7.7719,7.7784,318077.325
2007-08-28 15:50:00,24.27,24.3,24.27,24.29,313061.65099268546,7.7752,7.7848,7.7752,7.7816,313061.651
2007-08-28 15:55:00,24.29,24.34,24.29,24.33,351515.1515151515,7.7816,7.7976,7.7816,7.7944,351515.1515
2007-08-29 09:30:00,24.33,24.5,24.24,24.25,296133.75130616507,7.7944,7.8488,7.7655,7.7687,296133.7513
2007-08-29 09:35:00,24.26,24.31,24.22,24.23,135214.21107628004,7.7719,7.788,7.7591,7.7623,135214.2111
2007-08-29 09:40:00,24.25,24.33,24.23,24.33,114942.52873563218,7.7687,7.7944,7.7623,7.7944,114942.5287
2007-08-29 09:45:00,24.34,24.35,24.26,24.32,215256.00835945664,7.7976,7.8008,7.7719,7.7912,215256.0084
2007-08-29 09:50:00,24.32,24.39,24.31,24.36,149634.2737722048,7.7912,7.8136,7.788,7.804,149634.2738
2007-08-29 09:55:00,24.37,24.37,24.26,24.32,235527.6907001045,7.8072,7.8072,7.7719,7.7912,235527.6907
2007-08-29 10:00:00,24.32,24.33,24.15,24.25,316405.4336468129,7.7912,7.7944,7.7367,7.7687,316405.4336
2007-08-29 10:05:00,24.25,24.28,24.21,24.22,81922.6750261233,7.7687,7.7784,7.7559,7.7591,81922.675
2007-08-29 10:10:00,24.22,24.23,24.14,24.15,240334.3782654128,7.7591,7.7623,7.7335,7.7367,240334.3783
2007-08-29 10:15:00,24.15,24.17,24.13,24.14,112852.6645768025,7.7367,7.7431,7.7303,7.7335,112852.6646
2007-08-29 10:20:00,24.14,24.18,24.11,24.16,211912.22570532915,7.7335,7.7463,7.7239,7.7399,211912.2257
2007-08-29 10:25:00,24.17,24.18,24.15,24.16,85057.4712643678,7.7431,7.7463,7.7367,7.7399,85057.4713
2007-08-29 10:30:00,24.16,24.18,24.15,24.16,132706.37408568442,7.7399,7.7463,7.7367,7.7399,132706.3741
2007-08-29 10:35:00,24.16,24.17,24.15,24.16,63531.87042842215,7.7399,7.7431,7.7367,7.7399,63531.8704
2007-08-29 10:40:00,24.15,24.16,24.09,24.12,326645.76802507835,7.7367,7.7399,7.7175,7.7271,326645.768
2007-08-29 10:45:00,24.12,24.15,24.09,24.14,92163.00940438872,7.7271,7.7367,7.7175,7.7335,92163.0094
2007-08-29 10:50:00,24.13,24.19,24.12,24.18,52037.61755485893,7.7303,7.7495,7.7271,7.7463,52037.6176
2007-08-29 10:55:00,24.18,24.19,24.16,24.19,85057.4712643678,7.7463,7.7495,7.7399,7.7495,85057.4713
2007-08-29 11:00:00,24.19,24.25,24.18,24.25,178056.4263322884,7.7495,7.7687,7.7463,7.7687,178056.4263
2007-08-29 11:05:00,24.25,24.28,24.24,24.26,112643.67816091952,7.7687,7.7784,7.7655,7.7719,112643.6782
2007-08-29 11:10:00,24.26,24.26,24.26,24.26,206478.578892372,7.7719,7.7719,7.7719,7.7719,206478.5789
2007-08-29 11:15:00,24.26,24.29,24.26,24.28,135005.22466039707,7.7719,7.7816,7.7719,7.7784,135005.2247
2007-08-29 11:20:00,24.28,24.31,24.27,24.29,113270.63740856844,7.7784,7.788,7.7752,7.7816,113270.6374
2007-08-29 11:25:00,24.28,24.3,24.27,24.28,192267.5026123302,7.7784,7.7848,7.7752,7.7784,192267.5026
2007-08-29 11:30:00,24.28,24.29,24.27,24.27,142319.74921630093,7.7784,7.7816,7.7752,7.7752,142319.7492
2007-08-29 11:35:00,24.27,24.29,24.25,24.28,185370.95088819225,7.7752,7.7816,7.7687,7.7784,185370.9509
2007-08-29 11:40:00,24.28,24.3,24.27,24.27,125809.8223615465,7.7784,7.7848,7.7752,7.7752,125809.8224
2007-08-29 11:45:00,24.27,24.3,24.27,24.27,80459.77011494253,7.7752,7.7848,7.7752,7.7752,80459.7701
2007-08-29 11:50:00,24.28,24.28,24.26,24.27,84430.51201671892,7.7784,7.7784,7.7719,7.7752,84430.512
2007-08-29 11:55:00,24.26,24.29,24.26,24.29,94043.88714733542,7.7719,7.7816,7.7719,7.7816,94043.8871
2007-08-29 12:00:00,24.29,24.3,24.28,24.29,142110.76280041796,7.7816,7.7848,7.7784,7.7816,142110.7628
2007-08-29 12:05:00,24.29,24.3,24.28,24.29,119122.25705329153,7.7816,7.7848,7.7784,7.7816,119122.2571
2007-08-29 12:10:00,24.29,24.31,24.28,24.29,133542.3197492163,7.7816,7.788,7.7784,7.7816,133542.3197
2007-08-29 12:15:00,24.29,24.32,24.29,24.31,260606.0606060606,7.7816,7.7912,7.7816,7.788,260606.0606
2007-08-29 12:20:00,24.31,24.31,24.28,24.28,184117.03239289444,7.788,7.788,7.7784,7.7784,184117.0324
2007-08-29 12:25:00,24.28,24.28,24.25,24.26,98014.6290491118,7.7784,7.7784,7.7687,7.7719,98014.629
2007-08-29 12:30:00,24.26,24.27,24.26,24.26,61650.992685475445,7.7719,7.7752,7.7719,7.7719,61650.9927
2007-08-29 12:35:00,24.26,24.27,24.22,24.26,148171.36886102404,7.7719,7.7752,7.7591,7.7719,148171.3689
2007-08-29 12:40:00,24.26,24.29,24.26,24.28,136259.14315569488,7.7719,7.7816,7.7719,7.7784,136259.1432
2007-08-29 12:45:00,24.28,24.29,24.27,24.29,64994.77533960292,7.7784,7.7816,7.7752,7.7816,64994.7753
2007-08-29 12:50:00,24.28,24.29,24.26,24.26,60188.08777429467,7.7784,7.7816,7.7719,7.7719,60188.0878
2007-08-29 12:55:00,24.26,24.27,24.26,24.27,92580.98223615464,7.7719,7.7752,7.7719,7.7752,92580.9822
2007-08-29 13:00:00,24.27,24.3,24.26,24.3,59770.11494252874,7.7752,7.7848,7.7719,7.7848,59770.1149
2007-08-29 13:05:00,24.29,24.31,24.27,24.28,77533.96029258097,7.7816,7.788,7.7752,7.7784,77533.9603
2007-08-29 13:10:00,24.28,24.28,24.26,24.26,80877.74294670846,7.7784,7.7784,7.7719,7.7719,80877.7429
2007-08-29 13:15:00,24.26,24.26,24.21,24.22,122675.02612330198,7.7719,7.7719,7.7559,7.7591,122675.0261
2007-08-29 13:20:00,24.21,24.26,24.2,24.25,136259.14315569488,7.7559,7.7719,7.7527,7.7687,136259.1432
2007-08-29 13:25:00,24.25,24.26,24.24,24.26,64158.82967607105,7.7687,7.7719,7.7655,7.7719,64158.8297
2007-08-29 13:30:00,24.26,24.28,24.25,24.25,68965.5172413793,7.7719,7.7784,7.7687,7.7687,68965.5172
2007-08-29 13:35:00,24.25,24.25,24.22,24.23,95297.80564263322,7.7687,7.7687,7.7591,7.7623,95297.8056
2007-08-29 13:40:00,24.23,24.23,24.21,24.21,65830.7210031348,7.7623,7.7623,7.7559,7.7559,65830.721
2007-08-29 13:45:00,24.21,24.22,24.17,24.22,142737.72204806688,7.7559,7.7591,7.7431,7.7591,142737.722
2007-08-29 13:50:00,24.21,24.23,24.21,24.21,74817.1368861024,7.7559,7.7623,7.7559,7.7559,74817.1369
2007-08-29 13:55:00,24.21,24.26,24.21,24.25,135214.21107628004,7.7559,7.7719,7.7559,7.7687,135214.2111
2007-08-29 14:00:00,24.26,24.3,24.26,24.29,181400.20898641588,7.7719,7.7848,7.7719,7.7816,181400.209
2007-08-29 14:05:00,24.28,24.34,24.28,24.33,159038.66248693835,7.7784,7.7976,7.7784,7.7944,159038.6625
2007-08-29 14:10:00,24.33,24.37,24.33,24.34,134796.2382445141,7.7944,7.8072,7.7944,7.7976,134796.2382
2007-08-29 14:15:00,24.34,24.36,24.33,24.34,106583.07210031348,7.7976,7.804,7.7944,7.7976,106583.0721
2007-08-29 14:20:00,24.34,24.38,24.34,24.38,115987.46081504702,7.7976,7.8104,7.7976,7.8104,115987.4608
2007-08-29 14:25:00,24.38,24.4,24.37,24.39,65203.76175548589,7.8104,7.8168,7.8072,7.8136,65203.7618
2007-08-29 14:30:00,24.4,24.48,24.39,24.44,187878.78787878787,7.8168,7.8424,7.8136,7.8296,187878.7879
2007-08-29 14:35:00,24.44,24.45,24.39,24.41,221107.6280041797,7.8296,7.8328,7.8136,7.82,221107.628
2007-08-29 14:40:00,24.42,24.42,24.37,24.38,136259.14315569488,7.8232,7.8232,7.8072,7.8104,136259.1432
2007-08-29 14:45:00,24.38,24.42,24.38,24.41,124973.87669801465,7.8104,7.8232,7.8104,7.82,124973.8767
2007-08-29 14:50:00,24.4,24.4,24.35,24.36,96760.710553814,7.8168,7.8168,7.8008,7.804,96760.7106
2007-08-29 14:55:00,24.36,24.37,24.35,24.36,93625.91431556948,7.804,7.8072,7.8008,7.804,93625.9143
2007-08-29 15:00:00,24.36,24.4,24.34,24.39,108254.9634273772,7.804,7.8168,7.7976,7.8136,108254.9634
2007-08-29 15:05:00,24.39,24.47,24.39,24.46,181609.19540229885,7.8136,7.8392,7.8136,7.836,181609.1954
2007-08-29 15:10:00,24.46,24.5,24.45,24.47,182445.1410658307,7.836,7.8488,7.8328,7.8392,182445.1411
2007-08-29 15:15:00,24.47,24.49,24.45,24.49,86729.36259143155,7.8392,7.8456,7.8328,7.8456,86729.3626
2007-08-29 15:20:00,24.49,24.5,24.47,24.48,205224.66039707416,7.8456,7.8488,7.8392,7.8424,205224.6604
2007-08-29 15:25:00,24.48,24.52,24.47,24.52,163636.36363636362,7.8424,7.8552,7.8392,7.8552,163636.3636
2007-08-29 15:30:00,24.52,24.57,24.51,24.54,210240.3343782654,7.8552,7.8713,7.852,7.8616,210240.3344
2007-08-29 15:35:00,24.54,24.58,24.54,24.58,177638.45350052245,7.8616,7.8745,7.8616,7.8745,177638.4535
2007-08-29 15:40:00,24.58,24.62,24.57,24.62,195402.2988505747,7.8745,7.8873,7.8713,7.8873,195402.2989
2007-08-29 15:45:00,24.62,24.65,24.6,24.62,369905.9561128527,7.8873,7.8969,7.8809,7.8873,369905.9561
2007-08-29 15:50:00,24.62,24.67,24.59,24.67,342528.7356321839,7.8873,7.9033,7.8777,7.9033,342528.7356
2007-08-29 15:55:00,24.67,24.67,24.61,24.67,548171.368861024,7.9033,7.9033,7.8841,7.9033,548171.3689
2007-08-30 09:35:00,24.68,24.68,24.42,24.6,291327.0637408568,7.9065,7.9065,7.8232,7.8809,291327.0637
2007-08-30 09:40:00,24.62,24.67,24.55,24.55,107419.01776384536,7.8873,7.9033,7.8649,7.8649,107419.0178
2007-08-30 09:45:00,24.56,24.62,24.55,24.62,189341.69278996863,7.8681,7.8873,7.8649,7.8873,189341.6928
2007-08-30 09:50:00,24.63,24.66,24.62,24.64,272727.2727272727,7.8905,7.9001,7.8873,7.8937,272727.2727
2007-08-30 09:55:00,24.64,24.69,24.6,24.62,299268.5475444096,7.8937,7.9097,7.8809,7.8873,299268.5475
2007-08-30 10:00:00,24.63,24.66,24.62,24.64,101567.39811912226,7.8905,7.9001,7.8873,7.8937,101567.3981
2007-08-30 10:05:00,24.65,24.66,24.61,24.62,153396.02925809822,7.8969,7.9001,7.8841,7.8873,153396.0293
2007-08-30 10:10:00,24.62,24.66,24.62,24.63,138557.99373040753,7.8873,7.9001,7.8873,7.8905,138557.9937
2007-08-30 10:15:00,24.63,24.67,24.61,24.66,124973.87669801465,7.8905,7.9033,7.8841,7.9001,124973.8767
2007-08-30 10:20:00,24.67,24.69,24.64,24.69,131661.4420062696,7.9033,7.9097,7.8937,7.9097,131661.442
2007-08-30 10:25:00,24.69,24.74,24.67,24.7,123928.94461859978,7.9097,7.9257,7.9033,7.9129,123928.9446
2007-08-30 10:30:00,24.71,24.71,24.64,24.66,75235.10971786834,7.9161,7.9161,7.8937,7.9001,75235.1097
2007-08-30 10:35:00,24.66,24.7,24.65,24.67,89446.18599791013,7.9001,7.9129,7.8969,7.9033,89446.186
2007-08-30 10:40:00,24.67,24.69,24.66,24.69,62277.95193312434,7.9033,7.9097,7.9001,7.9097,62277.9519
2007-08-30 10:45:00,24.68,24.69,24.63,24.68,72936.2591431557,7.9065,7.9097,7.8905,7.9065,72936.2591
2007-08-30 10:50:00,24.67,24.67,24.62,24.62,78996.86520376176,7.9033,7.9033,7.8873,7.8873,78996.8652
2007-08-30 10:55:00,24.62,24.65,24.6,24.61,123510.97178683383,7.8873,7.8969,7.8809,7.8841,123510.9718
2007-08-30 11:00:00,24.61,24.65,24.6,24.64,121630.09404388716,7.8841,7.8969,7.8809,7.8937,121630.094
2007-08-30 11:05:00,24.64,24.66,24.61,24.61,117450.36572622778,7.8937,7.9001,7.8841,7.8841,117450.3657
2007-08-30 11:10:00,24.62,24.65,24.61,24.62,119331.2434691745,7.8873,7.8969,7.8841,7.8873,119331.2435
2007-08-30 11:15:00,24.62,24.65,24.61,24.65,138975.96656217345,7.8873,7.8969,7.8841,7.8969,138975.9666
2007-08-30 11:20:00,24.64,24.67,24.63,24.65,173667.71159874607,7.8937,7.9033,7.8905,7.8969,173667.7116
2007-08-30 11:25:00,24.66,24.69,24.65,24.69,100522.46603970742,7.9001,7.9097,7.8969,7.9097,100522.466
2007-08-30 11:30:00,24.69,24.69,24.67,24.67,136050.1567398119,7.9097,7.9097,7.9033,7.9033,136050.1567
2007-08-30 11:35:00,24.67,24.67,24.64,24.64,151515.15151515152,7.9033,7.9033,7.8937,7.8937,151515.1515
2007-08-30 11:40:00,24.64,24.67,24.64,24.67,287356.3218390804,7.8937,7.9033,7.8937,7.9033,287356.3218
2007-08-30 11:45:00,24.66,24.67,24.62,24.64,154858.934169279,7.9001,7.9033,7.8873,7.8937,154858.9342
2007-08-30 11:50:00,24.64,24.64,24.58,24.6,151724.13793103446,7.8937,7.8937,7.8745,7.8809,151724.1379
2007-08-30 11:55:00,24.6,24.62,24.59,24.62,87565.30825496343,7.8809,7.8873,7.8777,7.8873,87565.3083
2007-08-30 12:00:00,24.62,24.63,24.6,24.6,143573.66771159874,7.8873,7.8905,7.8809,7.8809,143573.6677
2007-08-30 12:05:00,24.6,24.62,24.58,24.61,164890.28213166143,7.8809,7.8873,7.8745,7.8841,164890.2821
2007-08-30 12:10:00,24.61,24.61,24.59,24.6,40752.35109717868,7.8841,7.8841,7.8777,7.8809,40752.3511
2007-08-30 12:15:00,24.6,24.62,24.56,24.58,122048.06687565308,7.8809,7.8873,7.8681,7.8745,122048.0669
2007-08-30 12:20:00,24.58,24.62,24.56,24.6,168443.0512016719,7.8745,7.8873,7.8681,7.8809,168443.0512
2007-08-30 12:25:00,24.59,24.62,24.59,24.59,131661.4420062696,7.8777,7.8873,7.8777,7.8777,131661.442
2007-08-30 12:30:00,24.6,24.67,24.59,24.66,286520.3761755486,7.8809,7.9033,7.8777,7.9001,286520.3762
2007-08-30 12:35:00,24.66,24.69,24.64,24.67,160501.5673981191,7.9001,7.9097,7.8937,7.9033,160501.5674
2007-08-30 12:40:00,24.67,24.68,24.65,24.66,56426.33228840125,7.9033,7.9065,7.8969,7.9001,56426.3323
2007-08-30 12:45:00,24.67,24.68,24.65,24.66,103657.26227795192,7.9033,7.9065,7.8969,7.9001,103657.2623
2007-08-30 12:50:00,24.66,24.69,24.65,24.68,43260.188087774295,7.9001,7.9097,7.8969,7.9065,43260.1881
2007-08-30 12:55:00,24.68,24.74,24.68,24.7,85475.44409613375,7.9065,7.9257,7.9065,7.9129,85475.4441
2007-08-30 13:00:00,24.7,24.73,24.69,24.73,73981.19122257053,7.9129,7.9225,7.9097,7.9225,73981.1912
2007-08-30 13:05:00,24.73,24.75,24.69,24.7,70637.40856844305,7.9225,7.9289,7.9097,7.9129,70637.4086
2007-08-30 13:10:00,24.69,24.7,24.66,24.68,132706.37408568442,7.9097,7.9129,7.9001,7.9065,132706.3741
2007-08-30 13:15:00,24.68,24.7,24.67,24.68,53082.54963427377,7.9065,7.9129,7.9033,7.9065,53082.5496
2007-08-30 13:20:00,24.68,24.69,24.67,24.69,27168.23406478579,7.9065,7.9097,7.9033,7.9097,27168.2341
2007-08-30 13:25:00,24.69,24.69,24.67,24.69,69174.50365726228,7.9097,7.9097,7.9033,7.9097,69174.5037
2007-08-30 13:30:00,24.69,24.69,24.61,24.61,83803.55276907001,7.9097,7.9097,7.8841,7.8841,83803.5528
2007-08-30 13:35:00,24.61,24.63,24.61,24.62,26123.30198537095,7.8841,7.8905,7.8841,7.8873,26123.302
2007-08-30 13:40:00,24.62,24.65,24.61,24.65,44305.12016718913,7.8873,7.8969,7.8841,7.8969,44305.1202
2007-08-30 13:45:00,24.65,24.65,24.62,24.62,160919.54022988505,7.8969,7.8969,7.8873,7.8873,160919.5402
2007-08-30 13:50:00,24.63,24.68,24.61,24.65,161128.52664576803,7.8905,7.9065,7.8841,7.8969,161128.5266
2007-08-30 13:55:00,24.65,24.65,24.61,24.65,57053.29153605016,7.8969,7.8969,7.8841,7.8969,57053.2915
2007-08-30 14:00:00,24.66,24.69,24.64,24.64,244932.079414838,7.9001,7.9097,7.8937,7.8937,244932.0794
2007-08-30 14:05:00,24.63,24.65,24.62,24.64,39498.43260188088,7.8905,7.8969,7.8873,7.8937,39498.4326
2007-08-30 14:10:00,24.63,24.65,24.63,24.64,28840.125391849528,7.8905,7.8969,7.8905,7.8937,28840.1254
2007-08-30 14:15:00,24.63,24.65,24.61,24.63,37408.5684430512,7.8905,7.8969,7.8841,7.8905,37408.5684
2007-08-30 14:20:00,24.63,24.63,24.61,24.63,25287.35632183908,7.8905,7.8905,7.8841,7.8905,25287.3563
2007-08-30 14:25:00,24.63,24.64,24.59,24.59,60397.07419017764,7.8905,7.8937,7.8777,7.8777,60397.0742
2007-08-30 14:30:00,24.59,24.63,24.58,24.61,145663.5318704284,7.8777,7.8905,7.8745,7.8841,145663.5319
2007-08-30 14:35:00,24.61,24.64,24.61,24.62,48484.84848484848,7.8841,7.8937,7.8841,7.8873,48484.8485
2007-08-30 14:40:00,24.63,24.63,24.59,24.59,48693.834900731454,7.8905,7.8905,7.8777,7.8777,48693.8349
2007-08-30 14:45:00,24.59,24.6,24.52,24.53,108463.94984326018,7.8777,7.8809,7.8552,7.8584,108463.9498
2007-08-30 14:50:00,24.53,24.55,24.51,24.55,77742.94670846395,7.8584,7.8649,7.852,7.8649,77742.9467
2007-08-30 14:55:00,24.55,24.56,24.48,24.5,88819.22675026122,7.8649,7.8681,7.8424,7.8488,88819.2268
2007-08-30 15:00:00,24.49,24.53,24.49,24.53,182027.1682340648,7.8456,7.8584,7.8456,7.8584,182027.1682
2007-08-30 15:05:00,24.53,24.6,24.52,24.59,219226.750261233,7.8584,7.8809,7.8552,7.8777,219226.7503
2007-08-30 15:10:00,24.59,24.62,24.57,24.6,125182.8631138976,7.8777,7.8873,7.8713,7.8809,125182.8631
2007-08-30 15:15:00,24.6,24.63,24.59,24.62,56217.345872518286,7.8809,7.8905,7.8777,7.8873,56217.3459
2007-08-30 15:20:00,24.62,24.65,24.61,24.64,100104.49320794149,7.8873,7.8969,7.8841,7.8937,100104.4932
2007-08-30 15:25:00,24.63,24.65,24.59,24.6,58307.21003134796,7.8905,7.8969,7.8777,7.8809,58307.21
2007-08-30 15:30:00,24.6,24.63,24.58,24.62,104911.18077324974,7.8809,7.8905,7.8745,7.8873,104911.1808
2007-08-30 15:35:00,24.62,24.62,24.56,24.58,82967.60710553813,7.8873,7.8873,7.8681,7.8745,82967.6071
2007-08-30 15:40:00,24.58,24.6,24.55,24.55,132706.37408568442,7.8745,7.8809,7.8649,7.8649,132706.3741
2007-08-30 15:45:00,24.55,24.57,24.53,24.54,239289.4461859979,7.8649,7.8713,7.8584,7.8616,239289.4462
2007-08-30 15:50:00,24.54,24.59,24.54,24.57,260606.0606060606,7.8616,7.8777,7.8616,7.8713,260606.0606
2007-08-30 15:55:00,24.57,24.59,24.54,24.59,288401.25391849526,7.8713,7.8777,7.8616,7.8777,288401.2539
2007-08-31 09:30:00,24.64,24.76,24.64,24.73,319958.2027168234,7.8937,7.9321,7.8937,7.9225,319958.2027
2007-08-31 09:35:00,24.72,24.79,24.66,24.67,174921.63009404388,7.9193,7.9417,7.9001,7.9033,174921.6301
2007-08-31 09:40:00,24.68,24.71,24.6,24.62,114524.55590386625,7.9065,7.9161,7.8809,7.8873,114524.5559
2007-08-31 09:45:00,24.62,24.7,24.61,24.67,75444.0961337513,7.8873,7.9129,7.8841,7.9033,75444.0961
2007-08-31 09:50:00,24.67,24.68,24.63,24.64,59561.12852664576,7.9033,7.9065,7.8905,7.8937,59561.1285
2007-08-31 09:55:00,24.63,24.66,24.6,24.63,150679.20585161963,7.8905,7.9001,7.8809,7.8905,150679.2059
2007-08-31 10:00:00,24.63,24.64,24.46,24.51,232183.908045977,7.8905,7.8937,7.836,7.852,232183.908
2007-08-31 10:05:00,24.51,24.59,24.51,24.55,167607.10553814002,7.852,7.8777,7.852,7.8649,167607.1055
2007-08-31 10:10:00,24.56,24.6,24.52,24.59,152560.08359456636,7.8681,7.8809,7.8552,7.8777,152560.0836
2007-08-31 10:15:00,24.59,24.6,24.56,24.59,114942.52873563218,7.8777,7.8809,7.8681,7.8777,114942.5287
2007-08-31 10:20:00,24.59,24.6,24.56,24.59,83803.55276907001,7.8777,7.8809,7.8681,7.8777,83803.5528
2007-08-31 10:25:00,24.59,24.63,24.57,24.61,87774.29467084639,7.8777,7.8905,7.8713,7.8841,87774.2947
2007-08-31 10:30:00,24.61,24.62,24.59,24.59,77951.93312434692,7.8841,7.8873,7.8777,7.8777,77951.9331
2007-08-31 10:35:00,24.59,24.63,24.58,24.6,72518.28631138976,7.8777,7.8905,7.8745,7.8809,72518.2863
2007-08-31 10:40:00,24.6,24.61,24.59,24.59,99059.56112852664,7.8809,7.8841,7.8777,7.8777,99059.5611
2007-08-31 10:45:00,24.59,24.62,24.59,24.6,56217.345872518286,7.8777,7.8873,7.8777,7.8809,56217.3459
2007-08-31 10:50:00,24.6,24.61,24.59,24.61,61650.992685475445,7.8809,7.8841,7.8777,7.8841,61650.9927
2007-08-31 10:55:00,24.61,24.62,24.59,24.59,94879.83281086729,7.8841,7.8873,7.8777,7.8777,94879.8328
2007-08-31 11:00:00,24.58,24.61,24.58,24.6,160919.54022988505,7.8745,7.8841,7.8745,7.8809,160919.5402
2007-08-31 11:05:00,24.6,24.61,24.55,24.55,133333.33333333334,7.8809,7.8841,7.8649,7.8649,133333.3333
2007-08-31 11:10:00,24.55,24.61,24.54,24.6,127063.7408568443,7.8649,7.8841,7.8616,7.8809,127063.7409
2007-08-31 11:15:00,24.6,24.64,24.59,24.62,91954.02298850576,7.8809,7.8937,7.8777,7.8873,91954.023
2007-08-31 11:20:00,24.61,24.63,24.59,24.6,49111.807732497386,7.8841,7.8905,7.8777,7.8809,49111.8077
2007-08-31 11:25:00,24.61,24.63,24.6,24.62,62068.96551724138,7.8841,7.8905,7.8809,7.8873,62068.9655
2007-08-31 11:30:00,24.63,24.63,24.61,24.63,69174.50365726228,7.8905,7.8905,7.8841,7.8905,69174.5037
2007-08-31 11:35:00,24.63,24.71,24.63,24.71,129153.60501567398,7.8905,7.9161,7.8905,7.9161,129153.605
2007-08-31 11:40:00,24.71,24.73,24.7,24.71,90491.11807732497,7.9161,7.9225,7.9129,7.9161,90491.1181
2007-08-31 11:45:00,24.72,24.72,24.68,24.68,90491.11807732497,7.9193,7.9193,7.9065,7.9065,90491.1181
2007-08-31 11:50:00,24.68,24.69,24.67,24.67,54963.42737722048,7.9065,7.9097,7.9033,7.9033,54963.4274
2007-08-31 11:55:00,24.66,24.72,24.66,24.71,41379.31034482759,7.9001,7.9193,7.9001,7.9161,41379.3103
2007-08-31 12:00:00,24.71,24.73,24.71,24.72,32392.89446185997,7.9161,7.9225,7.9161,7.9193,32392.8945
2007-08-31 12:05:00,24.71,24.73,24.68,24.69,68965.5172413793,7.9161,7.9225,7.9065,7.9097,68965.5172
2007-08-31 12:10:00,24.7,24.75,24.7,24.73,89655.1724137931,7.9129,7.9289,7.9129,7.9225,89655.1724
2007-08-31 12:15:00,24.73,24.76,24.72,24.76,98432.60188087774,7.9225,7.9321,7.9193,7.9321,98432.6019
2007-08-31 12:20:00,24.76,24.81,24.76,24.8,71682.34064785788,7.9321,7.9481,7.9321,7.9449,71682.3406
2007-08-31 12:25:00,24.8,24.82,24.78,24.78,32601.880877742944,7.9449,7.9514,7.9385,7.9385,32601.8809
2007-08-31 12:30:00,24.78,24.87,24.77,24.85,81713.68861024034,7.9385,7.9674,7.9353,7.961,81713.6886
2007-08-31 12:35:00,24.86,24.88,24.85,24.86,82340.64785788923,7.9642,7.9706,7.961,7.9642,82340.6479
2007-08-31 12:40:00,24.87,24.88,24.86,24.88,64994.77533960292,7.9674,7.9706,7.9642,7.9706,64994.7753
2007-08-31 12:45:00,24.88,24.88,24.86,24.87,34273.772204806686,7.9706,7.9706,7.9642,7.9674,34273.7722
2007-08-31 12:50:00,24.87,24.88,24.82,24.83,45141.065830721,7.9674,7.9706,7.9514,7.9546,45141.0658
2007-08-31 12:55:00,24.82,24.83,24.8,24.8,27795.19331243469,7.9514,7.9546,7.9449,7.9449,27795.1933
2007-08-31 13:00:00,24.8,24.82,24.8,24.8,29049.111807732497,7.9449,7.9514,7.9449,7.9449,29049.1118
2007-08-31 13:05:00,24.81,24.85,24.81,24.84,68129.57157784744,7.9481,7.961,7.9481,7.9578,68129.5716
2007-08-31 13:10:00,24.84,24.87,24.84,24.86,62904.91118077325,7.9578,7.9674,7.9578,7.9642,62904.9112
2007-08-31 13:15:00,24.85,24.86,24.77,24.78,93625.91431556948,7.961,7.9642,7.9353,7.9385,93625.9143
2007-08-31 13:20:00,24.78,24.79,24.76,24.77,51201.67189132706,7.9385,7.9417,7.9321,7.9353,51201.6719
2007-08-31 13:25:00,24.78,24.78,24.76,24.78,38244.51410658307,7.9385,7.9385,7.9321,7.9385,38244.5141
2007-08-31 13:30:00,24.78,24.8,24.75,24.79,128944.618599791,7.9385,7.9449,7.9289,7.9417,128944.6186
2007-08-31 13:35:00,24.78,24.8,24.78,24.78,99477.53396029258,7.9385,7.9449,7.9385,7.9385,99477.534
2007-08-31 13:40:00,24.78,24.78,24.75,24.75,56008.35945663532,7.9385,7.9385,7.9289,7.9289,56008.3595
2007-08-31 13:45:00,24.76,24.76,24.72,24.72,54336.46812957158,7.9321,7.9321,7.9193,7.9193,54336.4681
2007-08-31 13:50:00,24.72,24.77,24.71,24.77,68965.5172413793,7.9193,7.9353,7.9161,7.9353,68965.5172
2007-08-31 13:55:00,24.76,24.79,24.76,24.78,45141.065830721,7.9321,7.9417,7.9321,7.9385,45141.0658
2007-08-31 14:00:00,24.77,24.79,24.76,24.77,68756.53082549635,7.9353,7.9417,7.9321,7.9353,68756.5308
2007-08-31 14:05:00,24.77,24.77,24.75,24.76,57680.250783699055,7.9353,7.9353,7.9289,7.9321,57680.2508
2007-08-31 14:10:00,24.76,24.77,24.74,24.74,68547.54440961337,7.9321,7.9353,7.9257,7.9257,68547.5444
2007-08-31 14:15:00,24.74,24.75,24.72,24.73,123928.94461859978,7.9257,7.9289,7.9193,7.9225,123928.9446
2007-08-31 14:20:00,24.73,24.74,24.7,24.71,72727.27272727272,7.9225,7.9257,7.9129,7.9161,72727.2727
2007-08-31 14:25:00,24.71,24.73,24.7,24.73,40334.37826541275,7.9161,7.9225,7.9129,7.9225,40334.3783
2007-08-31 14:30:00,24.72,24.74,24.71,24.71,72518.28631138976,7.9193,7.9257,7.9161,7.9161,72518.2863
2007-08-31 14:35:00,24.71,24.73,24.69,24.73,67502.61233019854,7.9161,7.9225,7.9097,7.9225,67502.6123
2007-08-31 14:40:00,24.72,24.74,24.72,24.74,61650.992685475445,7.9193,7.9257,7.9193,7.9257,61650.9927
2007-08-31 14:45:00,24.74,24.74,24.73,24.73,77951.93312434692,7.9257,7.9257,7.9225,7.9225,77951.9331
2007-08-31 14:50:00,24.73,24.73,24.71,24.72,51410.65830721003,7.9225,7.9225,7.9161,7.9193,51410.6583
2007-08-31 14:55:00,24.72,24.72,24.7,24.7,49111.807732497386,7.9193,7.9193,7.9129,7.9129,49111.8077
2007-08-31 15:00:00,24.7,24.73,24.7,24.73,106165.09926854754,7.9129,7.9225,7.9129,7.9225,106165.0993
2007-08-31 15:05:00,24.72,24.75,24.72,24.75,92998.9550679206,7.9193,7.9289,7.9193,7.9289,92998.9551
2007-08-31 15:10:00,24.75,24.8,24.75,24.78,117241.37931034484,7.9289,7.9449,7.9289,7.9385,117241.3793
2007-08-31 15:15:00,24.78,24.82,24.78,24.81,105329.15360501569,7.9385,7.9514,7.9385,7.9481,105329.1536
2007-08-31 15:20:00,24.81,24.82,24.79,24.82,171995.82027168234,7.9481,7.9514,7.9417,7.9514,171995.8203
2007-08-31 15:25:00,24.82,24.83,24.81,24.82,111180.77324973876,7.9514,7.9546,7.9481,7.9514,111180.7732
2007-08-31 15:30:00,24.83,24.85,24.83,24.84,151097.17868338557,7.9546,7.961,7.9546,7.9578,151097.1787
2007-08-31 15:35:00,24.84,24.9,24.84,24.85,194148.3803552769,7.9578,7.977,7.9578,7.961,194148.3804
2007-08-31 15:40:00,24.85,24.93,24.85,24.92,252455.59038662488,7.961,7.9866,7.961,7.9834,252455.5904
2007-08-31 15:45:00,24.93,24.93,24.87,24.87,279205.8516196448,7.9866,7.9866,7.9674,7.9674,279205.8516
2007-08-31 15:50:00,24.87,24.89,24.82,24.86,350679.20585161966,7.9674,7.9738,7.9514,7.9642,350679.2059
2007-08-31 15:55:00,24.87,24.87,24.78,24.8,786833.855799373,7.9674,7.9674,7.9385,7.9449,786833.8558
2007-09-04 09:30:00,24.8,24.8,24.49,24.55,553814.0020898641,7.9449,7.9449,7.8456,7.8649,553814.0021
2007-09-04 09:35:00,24.57,24.64,24.52,24.59,230303.0303030303,7.8713,7.8937,7.8552,7.8777,230303.0303
2007-09-04 09:40:00,24.58,24.61,24.53,24.57,188505.7471264368,7.8745,7.8841,7.8584,7.8713,188505.7471
2007-09-04 09:45:00,24.57,24.62,24.55,24.61,174503.6572622779,7.8713,7.8873,7.8649,7.8841,174503.6573
2007-09-04 09:50:00,24.61,24.69,24.59,24.66,257053.2915360501,7.8841,7.9097,7.8777,7.9001,257053.2915
2007-09-04 09:55:00,24.66,24.7,24.63,24.66,142319.74921630093,7.9001,7.9129,7.8905,7.9001,142319.7492
2007-09-04 10:00:00,24.67,24.7,24.6,24.66,269592.4764890282,7.9033,7.9129,7.8809,7.9001,269592.4765
2007-09-04 10:05:00,24.66,24.69,24.66,24.68,98223.61546499476,7.9001,7.9097,7.9001,7.9065,98223.6155
2007-09-04 10:10:00,24.69,24.72,24.69,24.72,54545.454545454544,7.9097,7.9193,7.9097,7.9193,54545.4545
2007-09-04 10:15:00,24.71,24.72,24.67,24.7,62486.93834900732,7.9161,7.9193,7.9033,7.9129,62486.9383
2007-09-04 10:20:00,24.7,24.71,24.64,24.64,56217.345872518286,7.9129,7.9161,7.8937,7.8937,56217.3459
2007-09-04 10:25:00,24.65,24.7,24.57,24.68,105747.1264367816,7.8969,7.9129,7.8713,7.9065,105747.1264
2007-09-04 10:30:00,24.68,24.7,24.66,24.69,41170.32392894461,7.9065,7.9129,7.9001,7.9097,41170.3239
2007-09-04 10:35:00,24.69,24.73,24.69,24.72,85266.45768025078,7.9097,7.9225,7.9097,7.9193,85266.4577
2007-09-04 10:40:00,24.73,24.74,24.72,24.73,42215.25600835946,7.9225,7.9257,7.9193,7.9225,42215.256
2007-09-04 10:45:00,24.73,24.81,24.73,24.8,56217.345872518286,7.9225,7.9481,7.9225,7.9449,56217.3459
2007-09-04 10:50:00,24.8,24.82,24.79,24.82,76698.01462904911,7.9449,7.9514,7.9417,7.9514,76698.0146
2007-09-04 10:55:00,24.82,24.82,24.74,24.74,112434.69174503656,7.9514,7.9514,7.9257,7.9257,112434.6917
2007-09-04 11:00:00,24.74,24.76,24.73,24.74,79414.83803552769,7.9257,7.9321,7.9225,7.9257,79414.838
2007-09-04 11:05:00,24.73,24.76,24.72,24.73,67293.62591431556,7.9225,7.9321,7.9193,7.9225,67293.6259
2007-09-04 11:10:00,24.73,24.75,24.7,24.71,97805.64263322884,7.9225,7.9289,7.9129,7.9161,97805.6426
2007-09-04 11:15:00,24.71,24.72,24.69,24.7,113479.6238244514,7.9161,7.9193,7.9097,7.9129,113479.6238
2007-09-04 11:20:00,24.7,24.74,24.7,24.71,78996.86520376176,7.9129,7.9257,7.9129,7.9161,78996.8652
2007-09-04 11:25:00,24.72,24.73,24.69,24.7,115778.47439916406,7.9193,7.9225,7.9097,7.9129,115778.4744
2007-09-04 11:30:00,24.7,24.7,24.68,24.69,54545.454545454544,7.9129,7.9129,7.9065,7.9097,54545.4545
2007-09-04 11:35:00,24.69,24.69,24.66,24.68,92789.9686520376,7.9097,7.9097,7.9001,7.9065,92789.9687
2007-09-04 11:40:00,24.69,24.69,24.64,24.65,143573.66771159874,7.9097,7.9097,7.8937,7.8969,143573.6677
2007-09-04 11:45:00,24.65,24.69,24.64,24.68,69592.47648902821,7.8969,7.9097,7.8937,7.9065,69592.4765
2007-09-04 11:50:00,24.68,24.69,24.68,24.69,61859.97910135841,7.9065,7.9097,7.9065,7.9097,61859.9791
2007-09-04 11:55:00,24.69,24.69,24.61,24.62,141692.78996865204,7.9097,7.9097,7.8841,7.8873,141692.79
2007-09-04 12:00:00,24.62,24.64,24.61,24.63,93625.91431556948,7.8873,7.8937,7.8841,7.8905,93625.9143
2007-09-04 12:05:00,24.63,24.66,24.62,24.66,75235.10971786834,7.8905,7.9001,7.8873,7.9001,75235.1097
2007-09-04 12:10:00,24.67,24.67,24.64,24.66,52873.5632183908,7.9033,7.9033,7.8937,7.9001,52873.5632
2007-09-04 12:15:00,24.66,24.7,24.65,24.68,79623.82445141066,7.9001,7.9129,7.8969,7.9065,79623.8245
2007-09-04 12:20:00,24.68,24.69,24.65,24.65,81086.72936259143,7.9065,7.9097,7.8969,7.8969,81086.7294
2007-09-04 12:25:00,24.65,24.67,24.64,24.64,75235.10971786834,7.8969,7.9033,7.8937,7.8937,75235.1097
2007-09-04 12:30:00,24.64,24.67,24.63,24.65,55799.37304075235,7.8937,7.9033,7.8905,7.8969,55799.373
2007-09-04 12:35:00,24.65,24.66,24.64,24.64,82131.66144200627,7.8969,7.9001,7.8937,7.8937,82131.6614
2007-09-04 12:40:00,24.64,24.66,24.64,24.66,67920.58516196447,7.8937,7.9001,7.8937,7.9001,67920.5852
2007-09-04 12:45:00,24.66,24.66,24.63,24.64,89028.2131661442,7.9001,7.9001,7.8905,7.8937,89028.2132
2007-09-04 12:50:00,24.64,24.67,24.62,24.63,71055.38140020898,7.8937,7.9033,7.8873,7.8905,71055.3814
2007-09-04 12:55:00,24.63,24.63,24.61,24.63,136468.12957157785,7.8905,7.8905,7.8841,7.8905,136468.1296
2007-09-04 13:00:00,24.64,24.64,24.62,24.64,70010.44932079414,7.8937,7.8937,7.8873,7.8937,70010.4493
2007-09-04 13:05:00,24.64,24.65,24.61,24.63,77533.96029258097,7.8937,7.8969,7.8841,7.8905,77533.9603
2007-09-04 13:10:00,24.63,24.66,24.59,24.6,216718.9132706374,7.8905,7.9001,7.8777,7.8809,216718.9133
2007-09-04 13:15:00,24.6,24.63,24.59,24.61,67920.58516196447,7.8809,7.8905,7.8777,7.8841,67920.5852
2007-09-04 13:20:00,24.61,24.64,24.61,24.62,73981.19122257053,7.8841,7.8937,7.8841,7.8873,73981.1912
2007-09-04 13:25:00,24.62,24.62,24.59,24.62,51619.644723093,7.8873,7.8873,7.8777,7.8873,51619.6447
2007-09-04 13:30:00,24.62,24.64,24.61,24.63,68547.54440961337,7.8873,7.8937,7.8841,7.8905,68547.5444
2007-09-04 13:35:00,24.63,24.64,24.61,24.63,91954.02298850576,7.8905,7.8937,7.8841,7.8905,91954.023
2007-09-04 13:40:00,24.63,24.63,24.59,24.59,71473.35423197492,7.8905,7.8905,7.8777,7.8777,71473.3542
2007-09-04 13:45:00,24.59,24.63,24.59,24.62,107836.99059561128,7.8777,7.8905,7.8777,7.8873,107836.9906
2007-09-04 13:50:00,24.62,24.63,24.6,24.6,85057.4712643678,7.8873,7.8905,7.8809,7.8809,85057.4713
2007-09-04 13:55:00,24.6,24.63,24.6,24.62,60606.0606060606,7.8809,7.8905,7.8809,7.8873,60606.0606
2007-09-04 14:00:00,24.62,24.62,24.59,24.6,81504.70219435736,7.8873,7.8873,7.8777,7.8809,81504.7022
2007-09-04 14:05:00,24.6,24.6,24.54,24.55,159456.63531870427,7.8809,7.8809,7.8616,7.8649,159456.6353
2007-09-04 14:10:00,24.55,24.56,24.54,24.55,120794.14838035528,7.8649,7.8681,7.8616,7.8649,120794.1484
2007-09-04 14:15:00,24.55,24.59,24.54,24.58,65830.7210031348,7.8649,7.8777,7.8616,7.8745,65830.721
2007-09-04 14:20:00,24.58,24.62,24.58,24.6,120794.14838035528,7.8745,7.8873,7.8745,7.8809,120794.1484
2007-09-04 14:25:00,24.61,24.62,24.59,24.61,132288.40125391848,7.8841,7.8873,7.8777,7.8841,132288.4013
2007-09-04 14:30:00,24.62,24.64,24.61,24.61,95297.80564263322,7.8873,7.8937,7.8841,7.8841,95297.8056
2007-09-04 14:35:00,24.61,24.64,24.61,24.63,59770.11494252874,7.8841,7.8937,7.8841,7.8905,59770.1149
2007-09-04 14:40:00,24.63,24.66,24.63,24.66,71682.34064785788,7.8905,7.9001,7.8905,7.9001,71682.3406
2007-09-04 14:45:00,24.66,24.66,24.63,24.65,108045.97701149424,7.9001,7.9001,7.8905,7.8969,108045.977
2007-09-04 14:50:00,24.65,24.69,24.65,24.69,90909.09090909093,7.8969,7.9097,7.8969,7.9097,90909.0909
2007-09-04 14:55:00,24.69,24.7,24.66,24.67,91118.07732497388,7.9097,7.9129,7.9001,7.9033,91118.0773
2007-09-04 15:00:00,24.68,24.69,24.66,24.66,170741.90177638453,7.9065,7.9097,7.9001,7.9001,170741.9018
2007-09-04 15:05:00,24.66,24.69,24.65,24.67,87983.28108672936,7.9001,7.9097,7.8969,7.9033,87983.2811
2007-09-04 15:10:00,24.68,24.69,24.66,24.66,100522.46603970742,7.9065,7.9097,7.9001,7.9001,100522.466
2007-09-04 15:15:00,24.66,24.66,24.63,24.64,100731.45245559038,7.9001,7.9001,7.8905,7.8937,100731.4525
2007-09-04 15:20:00,24.64,24.68,24.63,24.68,47021.94357366771,7.8937,7.9065,7.8905,7.9065,47021.9436
2007-09-04 15:25:00,24.68,24.71,24.68,24.7,89237.19958202717,7.9065,7.9161,7.9065,7.9129,89237.1996
2007-09-04 15:30:00,24.7,24.7,24.69,24.7,141065.83072100312,7.9129,7.9129,7.9097,7.9129,141065.8307
2007-09-04 15:35:00,24.7,24.7,24.68,24.68,75026.12330198537,7.9129,7.9129,7.9065,7.9065,75026.1233
2007-09-04 15:40:00,24.68,24.71,24.68,24.69,257680.25078369904,7.9065,7.9161,7.9065,7.9097,257680.2508
2007-09-04 15:45:00,24.68,24.7,24.66,24.67,195820.27168234065,7.9065,7.9129,7.9001,7.9033,195820.2717
2007-09-04 15:50:00,24.66,24.71,24.65,24.69,224033.43782654128,7.9001,7.9161,7.8969,7.9097,224033.4378
2007-09-04 15:55:00,24.69,24.71,24.67,24.68,345036.5726227795,7.9097,7.9161,7.9033,7.9065,345036.5726
2007-09-05 09:30:00,24.52,24.64,24.48,24.62,264158.82967607107,7.8552,7.8937,7.8424,7.8873,264158.8297
2007-09-05 09:35:00,24.61,24.65,24.52,24.56,107210.03134796236,7.8841,7.8969,7.8552,7.8681,107210.0313
2007-09-05 09:40:00,24.56,24.68,24.5,24.55,225287.35632183903,7.8681,7.9065,7.8488,7.8649,225287.3563
2007-09-05 09:45:00,24.55,24.59,24.5,24.55,130825.49634273772,7.8649,7.8777,7.8488,7.8649,130825.4963
2007-09-05 09:50:00,24.55,24.6,24.54,24.6,89446.18599791013,7.8649,7.8809,7.8616,7.8809,89446.186
2007-09-05 09:55:00,24.59,24.63,24.57,24.61,119122.25705329153,7.8777,7.8905,7.8713,7.8841,119122.2571
2007-09-05 10:00:00,24.61,24.62,24.51,24.57,162173.45872518286,7.8841,7.8873,7.852,7.8713,162173.4587
2007-09-05 10:05:00,24.56,24.62,24.56,24.62,96760.710553814,7.8681,7.8873,7.8681,7.8873,96760.7106
2007-09-05 10:10:00,24.62,24.65,24.59,24.6,123719.95820271682,7.8873,7.8969,7.8777,7.8809,123719.9582
2007-09-05 10:15:00,24.6,24.61,24.57,24.6,91536.0501567398,7.8809,7.8841,7.8713,7.8809,91536.0502
2007-09-05 10:20:00,24.6,24.61,24.55,24.56,48902.82131661442,7.8809,7.8841,7.8649,7.8681,48902.8213
2007-09-05 10:25:00,24.56,24.61,24.55,24.59,65621.73458725182,7.8681,7.8841,7.8649,7.8777,65621.7346
2007-09-05 10:30:00,24.6,24.62,24.58,24.6,77533.96029258097,7.8809,7.8873,7.8745,7.8809,77533.9603
2007-09-05 10:35:00,24.61,24.64,24.58,24.63,54336.46812957158,7.8841,7.8937,7.8745,7.8905,54336.4681
2007-09-05 10:40:00,24.62,24.64,24.59,24.59,44096.133751306166,7.8873,7.8937,7.8777,7.8777,44096.1338
2007-09-05 10:45:00,24.6,24.64,24.59,24.63,86102.40334378266,7.8809,7.8937,7.8777,7.8905,86102.4033
2007-09-05 10:50:00,24.63,24.67,24.63,24.67,77742.94670846395,7.8905,7.9033,7.8905,7.9033,77742.9467
2007-09-05 10:55:00,24.67,24.67,24.62,24.64,73354.23197492163,7.9033,7.9033,7.8873,7.8937,73354.232
2007-09-05 11:00:00,24.63,24.63,24.57,24.58,81713.68861024034,7.8905,7.8905,7.8713,7.8745,81713.6886
2007-09-05 11:05:00,24.58,24.62,24.57,24.61,61442.00626959247,7.8745,7.8873,7.8713,7.8841,61442.0063
2007-09-05 11:10:00,24.61,24.65,24.59,24.65,54754.44096133751,7.8841,7.8969,7.8777,7.8969,54754.441
2007-09-05 11:15:00,24.64,24.68,24.63,24.67,70219.43573667711,7.8937,7.9065,7.8905,7.9033,70219.4357
2007-09-05 11:20:00,24.68,24.68,24.59,24.59,74399.16405433646,7.9065,7.9065,7.8777,7.8777,74399.1641
2007-09-05 11:25:00,24.59,24.61,24.56,24.57,62695.92476489028,7.8777,7.8841,7.8681,7.8713,62695.9248
2007-09-05 11:30:00,24.57,24.58,24.54,24.57,88819.22675026122,7.8713,7.8745,7.8616,7.8713,88819.2268
2007-09-05 11:35:00,24.57,24.64,24.56,24.62,100313.47962382445,7.8713,7.8937,7.8681,7.8873,100313.4796
2007-09-05 11:40:00,24.62,24.62,24.55,24.59,84430.51201671892,7.8873,7.8873,7.8649,7.8777,84430.512
2007-09-05 11:45:00,24.59,24.6,24.57,24.59,66457.6802507837,7.8777,7.8809,7.8713,7.8777,66457.6803
2007-09-05 11:50:00,24.59,24.6,24.59,24.6,49111.807732497386,7.8777,7.8809,7.8777,7.8809,49111.8077
2007-09-05 11:55:00,24.6,24.61,24.59,24.6,75026.12330198537,7.8809,7.8841,7.8777,7.8809,75026.1233
2007-09-05 12:00:00,24.6,24.61,24.59,24.6,72100.31347962382,7.8809,7.8841,7.8777,7.8809,72100.3135
2007-09-05 12:05:00,24.61,24.61,24.59,24.61,35109.71786833856,7.8841,7.8841,7.8777,7.8841,35109.7179
2007-09-05 12:10:00,24.6,24.69,24.6,24.69,89655.1724137931,7.8809,7.9097,7.8809,7.9097,89655.1724
2007-09-05 12:15:00,24.69,24.71,24.69,24.7,62904.91118077325,7.9097,7.9161,7.9097,7.9129,62904.9112
2007-09-05 12:20:00,24.7,24.7,24.68,24.7,37408.5684430512,7.9129,7.9129,7.9065,7.9129,37408.5684
2007-09-05 12:25:00,24.7,24.74,24.7,24.72,94670.84639498431,7.9129,7.9257,7.9129,7.9193,94670.8464
2007-09-05 12:30:00,24.73,24.73,24.69,24.71,109299.89550679206,7.9225,7.9225,7.9097,7.9161,109299.8955
2007-09-05 12:35:00,24.71,24.71,24.69,24.7,46185.99791013584,7.9161,7.9161,7.9097,7.9129,46185.9979
2007-09-05 12:40:00,24.69,24.71,24.69,24.7,76907.00104493208,7.9097,7.9161,7.9097,7.9129,76907.001
2007-09-05 12:45:00,24.7,24.72,24.68,24.7,53709.50888192267,7.9129,7.9193,7.9065,7.9129,53709.5089
2007-09-05 12:50:00,24.7,24.71,24.68,24.71,50992.685475444094,7.9129,7.9161,7.9065,7.9161,50992.6855
2007-09-05 12:55:00,24.71,24.73,24.71,24.71,47648.90282131661,7.9161,7.9225,7.9161,7.9161,47648.9028
2007-09-05 13:00:00,24.71,24.75,24.7,24.72,78787.87878787878,7.9161,7.9289,7.9129,7.9193,78787.8788
2007-09-05 13:05:00,24.72,24.75,24.72,24.74,50574.71264367816,7.9193,7.9289,7.9193,7.9257,50574.7126
2007-09-05 13:10:00,24.74,24.76,24.73,24.75,70428.42215256009,7.9257,7.9321,7.9225,7.9289,70428.4222
2007-09-05 13:15:00,24.75,24.76,24.73,24.73,80041.7972831766,7.9289,7.9321,7.9225,7.9225,80041.7973
2007-09-05 13:20:00,24.73,24.74,24.71,24.72,59770.11494252874,7.9225,7.9257,7.9161,7.9193,59770.1149
2007-09-05 13:25:00,24.73,24.74,24.72,24.72,62277.95193312434,7.9225,7.9257,7.9193,7.9193,62277.9519
2007-09-05 13:30:00,24.72,24.73,24.67,24.69,84221.52560083594,7.9193,7.9225,7.9033,7.9097,84221.5256
2007-09-05 13:35:00,24.69,24.7,24.66,24.7,71055.38140020898,7.9097,7.9129,7.9001,7.9129,71055.3814
2007-09-05 13:40:00,24.7,24.71,24.68,24.68,54545.454545454544,7.9129,7.9161,7.9065,7.9065,54545.4545
2007-09-05 13:45:00,24.68,24.71,24.67,24.7,47857.88923719958,7.9065,7.9161,7.9033,7.9129,47857.8892
2007-09-05 13:50:00,24.7,24.71,24.69,24.7,47021.94357366771,7.9129,7.9161,7.9097,7.9129,47021.9436
2007-09-05 13:55:00,24.7,24.72,24.69,24.71,44096.133751306166,7.9129,7.9193,7.9097,7.9161,44096.1338
2007-09-05 14:00:00,24.71,24.75,24.66,24.68,124346.91745036573,7.9161,7.9289,7.9001,7.9065,124346.9175
2007-09-05 14:05:00,24.68,24.7,24.66,24.69,98223.61546499476,7.9065,7.9129,7.9001,7.9097,98223.6155
2007-09-05 14:10:00,24.68,24.71,24.67,24.67,87565.30825496343,7.9065,7.9161,7.9033,7.9033,87565.3083
2007-09-05 14:15:00,24.67,24.7,24.66,24.67,86102.40334378266,7.9033,7.9129,7.9001,7.9033,86102.4033
2007-09-05 14:20:00,24.67,24.68,24.63,24.64,127899.68652037616,7.9033,7.9065,7.8905,7.8937,127899.6865
2007-09-05 14:25:00,24.64,24.65,24.63,24.64,83176.5935214211,7.8937,7.8969,7.8905,7.8937,83176.5935
2007-09-05 14:30:00,24.64,24.66,24.63,24.65,113688.61024033435,7.8937,7.9001,7.8905,7.8969,113688.6102
2007-09-05 14:35:00,24.65,24.68,24.65,24.68,83385.57993730408,7.8969,7.9065,7.8969,7.9065,83385.5799
2007-09-05 14:40:00,24.68,24.72,24.65,24.71,210031.3479623824,7.9065,7.9193,7.8969,7.9161,210031.348
2007-09-05 14:45:00,24.71,24.72,24.69,24.7,96551.72413793104,7.9161,7.9193,7.9097,7.9129,96551.7241
2007-09-05 14:50:00,24.7,24.7,24.68,24.7,102821.31661442008,7.9129,7.9129,7.9065,7.9129,102821.3166
2007-09-05 14:55:00,24.7,24.72,24.69,24.71,123301.98537095088,7.9129,7.9193,7.9097,7.9161,123301.9854
2007-09-05 15:00:00,24.71,24.73,24.71,24.72,85057.4712643678,7.9161,7.9225,7.9161,7.9193,85057.4713
2007-09-05 15:05:00,24.72,24.78,24.71,24.76,92163.00940438872,7.9193,7.9385,7.9161,7.9321,92163.0094
2007-09-05 15:10:00,24.77,24.77,24.73,24.75,111389.75966562174,7.9353,7.9353,7.9225,7.9289,111389.7597
2007-09-05 15:15:00,24.74,24.78,24.73,24.78,140647.8578892372,7.9257,7.9385,7.9225,7.9385,140647.8579
2007-09-05 15:20:00,24.77,24.79,24.74,24.77,78578.89237199581,7.9353,7.9417,7.9257,7.9353,78578.8924
2007-09-05 15:25:00,24.77,24.77,24.73,24.75,62486.93834900732,7.9353,7.9353,7.9225,7.9289,62486.9383
2007-09-05 15:30:00,24.75,24.77,24.7,24.7,116196.44723093,7.9289,7.9353,7.9129,7.9129,116196.4472
2007-09-05 15:35:00,24.7,24.71,24.67,24.7,163845.3500522466,7.9129,7.9161,7.9033,7.9129,163845.3501
2007-09-05 15:40:00,24.7,24.76,24.69,24.76,239707.41901776384,7.9129,7.9321,7.9097,7.9321,239707.419
2007-09-05 15:45:00,24.75,24.81,24.75,24.79,292580.98223615467,7.9289,7.9481,7.9289,7.9417,292580.9822
2007-09-05 15:50:00,24.8,24.81,24.74,24.75,273981.19122257055,7.9449,7.9481,7.9257,7.9289,273981.1912
2007-09-05 15:55:00,24.75,24.77,24.72,24.74,412330.1985370951,7.9289,7.9353,7.9193,7.9257,412330.1985
2007-09-06 09:30:00,24.86,24.91,24.74,24.75,221107.6280041797,7.9642,7.9802,7.9257,7.9289,221107.628
2007-09-06 09:35:00,24.75,24.81,24.75,24.79,83803.55276907001,7.9289,7.9481,7.9289,7.9417,83803.5528
2007-09-06 09:40:00,24.79,24.88,24.78,24.83,197701.1494252873,7.9417,7.9706,7.9385,7.9546,197701.1494
2007-09-06 09:45:00,24.82,24.82,24.78,24.81,73145.24555903867,7.9514,7.9514,7.9385,7.9481,73145.2456
2007-09-06 09:50:00,24.81,24.83,24.77,24.82,114315.56948798327,7.9481,7.9546,7.9353,7.9514,114315.5695
2007-09-06 09:55:00,24.82,24.86,24.79,24.8,65621.73458725182,7.9514,7.9642,7.9417,7.9449,65621.7346
2007-09-06 10:00:00,24.8,24.82,24.79,24.82,93416.92789968652,7.9449,7.9514,7.9417,7.9514,93416.9279
2007-09-06 10:05:00,24.82,24.86,24.8,24.84,77324.97387669802,7.9514,7.9642,7.9449,7.9578,77324.9739
2007-09-06 10:10:00,24.84,24.86,24.83,24.85,73563.2183908046,7.9578,7.9642,7.9546,7.961,73563.2184
2007-09-06 10:15:00,24.85,24.9,24.82,24.89,136886.10240334377,7.961,7.977,7.9514,7.9738,136886.1024
2007-09-06 10:20:00,24.89,24.92,24.86,24.92,94879.83281086729,7.9738,7.9834,7.9642,7.9834,94879.8328
2007-09-06 10:25:00,24.92,25.0,24.91,24.99,109299.89550679206,7.9834,8.009,7.9802,8.0058,109299.8955
2007-09-06 10:30:00,24.98,25.04,24.96,25.03,85684.43051201671,8.0026,8.0218,7.9962,8.0186,85684.4305
2007-09-06 10:35:00,25.03,25.05,25.0,25.04,184326.0188087774,8.0186,8.025,8.009,8.0218,184326.0188
2007-09-06 10:40:00,25.04,25.09,25.03,25.08,171159.87460815045,8.0218,8.0378,8.0186,8.0346,171159.8746
2007-09-06 10:45:00,25.08,25.15,25.08,25.13,258307.210031348,8.0346,8.0571,8.0346,8.0507,258307.21
2007-09-06 10:50:00,25.13,25.22,25.13,25.22,245559.0386624869,8.0507,8.0795,8.0507,8.0795,245559.0387
2007-09-06 10:55:00,25.21,25.26,25.2,25.21,162800.41797283175,8.0763,8.0923,8.0731,8.0763,162800.418
2007-09-06 11:00:00,25.2,25.22,25.17,25.18,132915.3605015674,8.0731,8.0795,8.0635,8.0667,132915.3605
2007-09-06 11:05:00,25.18,25.22,25.17,25.17,144827.58620689655,8.0667,8.0795,8.0635,8.0635,144827.5862
2007-09-06 11:10:00,25.18,25.18,25.12,25.13,160083.5945663532,8.0667,8.0667,8.0475,8.0507,160083.5946
2007-09-06 11:15:00,25.12,25.15,25.09,25.13,89655.1724137931,8.0475,8.0571,8.0378,8.0507,89655.1724
2007-09-06 11:20:00,25.14,25.19,25.14,25.17,88192.26750261233,8.0539,8.0699,8.0539,8.0635,88192.2675
2007-09-06 11:25:00,25.17,25.19,25.13,25.14,88401.25391849529,8.0635,8.0699,8.0507,8.0539,88401.2539
2007-09-06 11:30:00,25.15,25.22,25.15,25.19,99477.53396029258,8.0571,8.0795,8.0571,8.0699,99477.534
2007-09-06 11:35:00,25.2,25.24,25.17,25.18,224869.3834900732,8.0731,8.0859,8.0635,8.0667,224869.3835
2007-09-06 11:40:00,25.18,25.21,25.18,25.21,52246.6039707419,8.0667,8.0763,8.0667,8.0763,52246.604
2007-09-06 11:45:00,25.21,25.26,25.2,25.22,142737.72204806688,8.0763,8.0923,8.0731,8.0795,142737.722
2007-09-06 11:50:00,25.22,25.26,25.2,25.26,56844.305120167184,8.0795,8.0923,8.0731,8.0923,56844.3051
2007-09-06 11:55:00,25.26,25.27,25.24,25.27,86938.34900731452,8.0923,8.0955,8.0859,8.0955,86938.349
2007-09-06 12:00:00,25.27,25.28,25.26,25.26,69383.49007314524,8.0955,8.0987,8.0923,8.0923,69383.4901
2007-09-06 12:05:00,25.26,25.27,25.23,25.24,86520.37617554859,8.0923,8.0955,8.0827,8.0859,86520.3762
2007-09-06 12:10:00,25.24,25.28,25.24,25.28,75653.08254963427,8.0859,8.0987,8.0859,8.0987,75653.0825
2007-09-06 12:15:00,25.28,25.31,25.26,25.3,144200.62695924763,8.0987,8.1083,8.0923,8.1051,144200.627
2007-09-06 12:20:00,25.3,25.31,25.29,25.31,61233.01985370951,8.1051,8.1083,8.1019,8.1083,61233.0199
2007-09-06 12:25:00,25.31,25.36,25.3,25.36,253082.54963427372,8.1083,8.1243,8.1051,8.1243,253082.5496
2007-09-06 12:30:00,25.36,25.38,25.34,25.36,88401.25391849529,8.1243,8.1308,8.1179,8.1243,88401.2539
2007-09-06 12:35:00,25.36,25.38,25.34,25.37,90073.14524555903,8.1243,8.1308,8.1179,8.1275,90073.1452
2007-09-06 12:40:00,25.37,25.37,25.35,25.35,71682.34064785788,8.1275,8.1275,8.1211,8.1211,71682.3406
2007-09-06 12:45:00,25.36,25.36,25.29,25.3,76489.02821316614,8.1243,8.1243,8.1019,8.1051,76489.0282
2007-09-06 12:50:00,25.3,25.3,25.29,25.3,95506.7920585162,8.1051,8.1051,8.1019,8.1051,95506.7921
2007-09-06 12:55:00,25.3,25.36,25.29,25.34,104493.2079414838,8.1051,8.1243,8.1019,8.1179,104493.2079
2007-09-06 13:00:00,25.34,25.35,25.31,25.34,55381.400208986415,8.1179,8.1211,8.1083,8.1179,55381.4002
2007-09-06 13:05:00,25.34,25.34,25.29,25.31,141483.80355276907,8.1179,8.1179,8.1019,8.1083,141483.8036
2007-09-06 13:10:00,25.3,25.31,25.26,25.26,113897.59665621734,8.1051,8.1083,8.0923,8.0923,113897.5967
2007-09-06 13:15:00,25.26,25.26,25.22,25.22,103030.30303030302,8.0923,8.0923,8.0795,8.0795,103030.303
2007-09-06 13:20:00,25.22,25.24,25.2,25.2,137304.07523510972,8.0795,8.0859,8.0731,8.0731,137304.0752
2007-09-06 13:25:00,25.2,25.25,25.2,25.24,72936.2591431557,8.0731,8.0891,8.0731,8.0859,72936.2591
2007-09-06 13:30:00,25.24,25.27,25.2,25.27,82340.64785788923,8.0859,8.0955,8.0731,8.0955,82340.6479
2007-09-06 13:35:00,25.27,25.29,25.21,25.22,135841.17032392893,8.0955,8.1019,8.0763,8.0795,135841.1703
2007-09-06 13:40:00,25.22,25.25,25.22,25.24,46812.957157784746,8.0795,8.0891,8.0795,8.0859,46812.9572
2007-09-06 13:45:00,25.24,25.26,25.21,25.23,53918.49529780564,8.0859,8.0923,8.0763,8.0827,53918.4953
2007-09-06 13:50:00,25.23,25.23,25.21,25.22,43469.17450365726,8.0827,8.0827,8.0763,8.0795,43469.1745
2007-09-06 13:55:00,25.23,25.24,25.22,25.24,48484.84848484848,8.0827,8.0859,8.0795,8.0859,48484.8485
2007-09-06 14:00:00,25.23,25.23,25.21,25.22,104284.22152560083,8.0827,8.0827,8.0763,8.0795,104284.2215
2007-09-06 14:05:00,25.21,25.23,25.2,25.22,126854.75444096132,8.0763,8.0827,8.0731,8.0795,126854.7544
2007-09-06 14:10:00,25.22,25.23,25.21,25.22,87565.30825496343,8.0795,8.0827,8.0763,8.0795,87565.3083
2007-09-06 14:15:00,25.22,25.23,25.22,25.22,105120.1671891327,8.0795,8.0827,8.0795,8.0795,105120.1672
2007-09-06 14:20:00,25.22,25.24,25.21,25.23,90700.10449320794,8.0795,8.0859,8.0763,8.0827,90700.1045
2007-09-06 14:25:00,25.23,25.25,25.21,25.22,131243.46917450364,8.0827,8.0891,8.0763,8.0795,131243.4692
2007-09-06 14:30:00,25.22,25.23,25.21,25.22,66457.6802507837,8.0795,8.0827,8.0763,8.0795,66457.6803
2007-09-06 14:35:00,25.22,25.23,25.2,25.21,70637.40856844305,8.0795,8.0827,8.0731,8.0763,70637.4086
2007-09-06 14:40:00,25.21,25.21,25.19,25.21,93207.94148380354,8.0763,8.0763,8.0699,8.0763,93207.9415
2007-09-06 14:45:00,25.21,25.21,25.19,25.2,95924.76489028212,8.0763,8.0763,8.0699,8.0731,95924.7649
2007-09-06 14:50:00,25.2,25.2,25.18,25.2,127899.68652037616,8.0731,8.0731,8.0667,8.0731,127899.6865
2007-09-06 14:55:00,25.2,25.23,25.2,25.23,114315.56948798327,8.0731,8.0827,8.0731,8.0827,114315.5695
2007-09-06 15:00:00,25.23,25.28,25.23,25.25,89028.2131661442,8.0827,8.0987,8.0827,8.0891,89028.2132
2007-09-06 15:05:00,25.25,25.28,25.24,25.27,161128.52664576803,8.0891,8.0987,8.0859,8.0955,161128.5266
2007-09-06 15:10:00,25.27,25.28,25.24,25.26,160292.58098223616,8.0955,8.0987,8.0859,8.0923,160292.581
2007-09-06 15:15:00,25.26,25.26,25.24,25.25,96133.7513061651,8.0923,8.0923,8.0859,8.0891,96133.7513
2007-09-06 15:20:00,25.25,25.26,25.23,25.26,121421.10762800416,8.0891,8.0923,8.0827,8.0923,121421.1076
2007-09-06 15:25:00,25.25,25.26,25.24,25.25,121421.10762800416,8.0891,8.0923,8.0859,8.0891,121421.1076
2007-09-06 15:30:00,25.26,25.32,25.25,25.32,278787.8787878788,8.0923,8.1115,8.0891,8.1115,278787.8788
2007-09-06 15:35:00,25.31,25.34,25.31,25.33,182863.11389759663,8.1083,8.1179,8.1083,8.1147,182863.1139
2007-09-06 15:40:00,25.33,25.34,25.29,25.32,285684.4305120167,8.1147,8.1179,8.1019,8.1115,285684.4305
2007-09-06 15:45:00,25.32,25.36,25.32,25.35,356321.83908045973,8.1115,8.1243,8.1115,8.1211,356321.8391
2007-09-06 15:50:00,25.35,25.35,25.27,25.28,468965.5172413793,8.1211,8.1211,8.0955,8.0987,468965.5172
2007-09-06 15:55:00,25.27,25.31,25.24,25.29,569070.0104493208,8.0955,8.1083,8.0859,8.1019,569070.0104
2007-09-07 09:30:00,24.95,25.12,24.92,25.12,406896.5517241379,7.993,8.0475,7.9834,8.0475,406896.5517
2007-09-07 09:35:00,25.12,25.19,25.01,25.11,112225.7053291536,8.0475,8.0699,8.0122,8.0443,112225.7053
2007-09-07 09:40:00,25.11,25.19,25.05,25.14,179310.3448275862,8.0443,8.0699,8.025,8.0539,179310.3448
2007-09-07 09:45:00,25.13,25.19,25.1,25.17,134169.2789968652,8.0507,8.0699,8.0411,8.0635,134169.279
2007-09-07 09:50:00,25.17,25.2,25.1,25.1,406687.56530825497,8.0635,8.0731,8.0411,8.0411,406687.5653
2007-09-07 09:55:00,25.11,25.18,25.09,25.11,102612.33019853708,8.0443,8.0667,8.0378,8.0443,102612.3302
2007-09-07 10:00:00,25.11,25.19,25.1,25.17,90282.131661442,8.0443,8.0699,8.0411,8.0635,90282.1317
2007-09-07 10:05:00,25.17,25.21,25.1,25.14,101149.42528735632,8.0635,8.0763,8.0411,8.0539,101149.4253
2007-09-07 10:10:00,25.14,25.18,25.07,25.07,71891.32706374086,8.0539,8.0667,8.0314,8.0314,71891.3271
2007-09-07 10:15:00,25.07,25.11,25.02,25.08,88819.22675026122,8.0314,8.0443,8.0154,8.0346,88819.2268
2007-09-07 10:20:00,25.09,25.15,25.08,25.15,52037.61755485893,8.0378,8.0571,8.0346,8.0571,52037.6176
2007-09-07 10:25:00,25.15,25.17,25.11,25.13,66248.69383490073,8.0571,8.0635,8.0443,8.0507,66248.6938
2007-09-07 10:30:00,25.12,25.13,25.04,25.05,80250.78369905955,8.0475,8.0507,8.0218,8.025,80250.7837
2007-09-07 10:35:00,25.05,25.07,25.01,25.01,77324.97387669802,8.025,8.0314,8.0122,8.0122,77324.9739
2007-09-07 10:40:00,25.0,25.11,25.0,25.09,148589.34169278995,8.009,8.0443,8.009,8.0378,148589.3417
2007-09-07 10:45:00,25.09,25.09,25.04,25.07,84639.49843260187,8.0378,8.0378,8.0218,8.0314,84639.4984
2007-09-07 10:50:00,25.07,25.07,25.03,25.05,65203.76175548589,8.0314,8.0314,8.0186,8.025,65203.7618
2007-09-07 10:55:00,25.05,25.06,25.04,25.05,97387.66980146292,8.025,8.0282,8.0218,8.025,97387.6698
2007-09-07 11:00:00,25.05,25.06,25.02,25.04,134796.2382445141,8.025,8.0282,8.0154,8.0218,134796.2382
2007-09-07 11:05:00,25.04,25.05,25.01,25.05,66039.70741901777,8.0218,8.025,8.0122,8.025,66039.7074
2007-09-07 11:10:00,25.05,25.05,25.0,25.0,76280.04179728318,8.025,8.025,8.009,8.009,76280.0418
2007-09-07 11:15:00,25.0,25.03,24.99,25.01,45768.0250783699,8.009,8.0186,8.0058,8.0122,45768.0251
2007-09-07 11:20:00,25.01,25.03,24.98,24.98,48693.834900731454,8.0122,8.0186,8.0026,8.0026,48693.8349
2007-09-07 11:25:00,24.99,25.01,24.97,24.98,69592.47648902821,8.0058,8.0122,7.9994,8.0026,69592.4765
2007-09-07 11:30:00,24.98,25.03,24.98,25.02,44514.1065830721,8.0026,8.0186,8.0026,8.0154,44514.1066
2007-09-07 11:35:00,25.02,25.03,25.01,25.01,65412.74817136886,8.0154,8.0186,8.0122,8.0122,65412.7482
2007-09-07 11:40:00,25.01,25.02,25.0,25.02,62695.92476489028,8.0122,8.0154,8.009,8.0154,62695.9248
2007-09-07 11:45:00,25.02,25.02,24.98,25.0,129780.56426332289,8.0154,8.0154,8.0026,8.009,129780.5643
2007-09-07 11:50:00,25.0,25.01,24.97,25.0,63113.89759665621,8.009,8.0122,7.9994,8.009,63113.8976
2007-09-07 11:55:00,25.0,25.03,24.98,25.0,76698.01462904911,8.009,8.0186,8.0026,8.009,76698.0146
2007-09-07 12:00:00,25.0,25.0,24.97,24.98,66457.6802507837,8.009,8.009,7.9994,8.0026,66457.6803
2007-09-07 12:05:00,24.99,25.02,24.98,25.01,90700.10449320794,8.0058,8.0154,8.0026,8.0122,90700.1045
2007-09-07 12:10:00,25.02,25.03,24.97,25.03,144200.62695924763,8.0154,8.0186,7.9994,8.0186,144200.627
2007-09-07 12:15:00,25.03,25.03,24.98,24.98,84848.48484848485,8.0186,8.0186,8.0026,8.0026,84848.4848
2007-09-07 12:20:00,24.98,24.98,24.95,24.95,104284.22152560083,8.0026,8.0026,7.993,7.993,104284.2215
2007-09-07 12:25:00,24.95,25.0,24.95,24.99,87147.3354231975,7.993,8.009,7.993,8.0058,87147.3354
2007-09-07 12:30:00,25.0,25.02,24.99,24.99,66039.70741901777,8.009,8.0154,8.0058,8.0058,66039.7074
2007-09-07 12:35:00,24.98,24.99,24.92,24.94,86102.40334378266,8.0026,8.0058,7.9834,7.9898,86102.4033
2007-09-07 12:40:00,24.95,24.95,24.93,24.93,71682.34064785788,7.993,7.993,7.9866,7.9866,71682.3406
2007-09-07 12:45:00,24.93,24.93,24.89,24.91,83594.56635318704,7.9866,7.9866,7.9738,7.9802,83594.5664
2007-09-07 12:50:00,24.91,24.91,24.89,24.89,36154.649947753394,7.9802,7.9802,7.9738,7.9738,36154.6499
2007-09-07 12:55:00,24.89,24.91,24.89,24.9,52873.5632183908,7.9738,7.9802,7.9738,7.977,52873.5632
2007-09-07 13:00:00,24.91,24.93,24.9,24.91,85684.43051201671,7.9802,7.9866,7.977,7.9802,85684.4305
2007-09-07 13:05:00,24.91,24.93,24.9,24.92,156112.8526645768,7.9802,7.9866,7.977,7.9834,156112.8527
2007-09-07 13:10:00,24.93,24.93,24.9,24.92,73145.24555903867,7.9866,7.9866,7.977,7.9834,73145.2456
2007-09-07 13:15:00,24.92,24.93,24.89,24.89,67920.58516196447,7.9834,7.9866,7.9738,7.9738,67920.5852
2007-09-07 13:20:00,24.9,24.91,24.87,24.88,114942.52873563218,7.977,7.9802,7.9674,7.9706,114942.5287
2007-09-07 13:25:00,24.88,24.89,24.87,24.88,49320.79414838035,7.9706,7.9738,7.9674,7.9706,49320.7941
2007-09-07 13:30:00,24.88,24.9,24.87,24.89,52037.61755485893,7.9706,7.977,7.9674,7.9738,52037.6176
2007-09-07 13:35:00,24.88,24.89,24.86,24.88,129989.55067920584,7.9706,7.9738,7.9642,7.9706,129989.5507
2007-09-07 13:40:00,24.89,24.93,24.87,24.89,132288.40125391848,7.9738,7.9866,7.9674,7.9738,132288.4013
2007-09-07 13:45:00,24.88,24.9,24.87,24.9,79623.82445141066,7.9706,7.977,7.9674,7.977,79623.8245
2007-09-07 13:50:00,24.9,24.9,24.88,24.89,39080.45977011494,7.977,7.977,7.9706,7.9738,39080.4598
2007-09-07 13:55:00,24.89,24.89,24.86,24.86,54545.454545454544,7.9738,7.9738,7.9642,7.9642,54545.4545
2007-09-07 14:00:00,24.87,24.88,24.84,24.88,141901.776384535,7.9674,7.9706,7.9578,7.9706,141901.7764
2007-09-07 14:05:00,24.88,24.89,24.86,24.86,61233.01985370951,7.9706,7.9738,7.9642,7.9642,61233.0199
2007-09-07 14:10:00,24.86,24.88,24.84,24.88,86938.34900731452,7.9642,7.9706,7.9578,7.9706,86938.349
2007-09-07 14:15:00,24.88,24.88,24.85,24.86,90491.11807732497,7.9706,7.9706,7.961,7.9642,90491.1181
2007-09-07 14:20:00,24.86,24.87,24.82,24.83,84012.53918495297,7.9642,7.9674,7.9514,7.9546,84012.5392
2007-09-07 14:25:00,24.83,24.83,24.81,24.82,91745.03657262278,7.9546,7.9546,7.9481,7.9514,91745.0366
2007-09-07 14:30:00,24.82,24.82,24.79,24.81,92371.99582027168,7.9514,7.9514,7.9417,7.9481,92371.9958
2007-09-07 14:35:00,24.81,24.83,24.8,24.83,77115.98746081504,7.9481,7.9546,7.9449,7.9546,77115.9875
2007-09-07 14:40:00,24.82,24.82,24.79,24.8,67293.62591431556,7.9514,7.9514,7.9417,7.9449,67293.6259
2007-09-07 14:45:00,24.8,24.82,24.77,24.78,136468.12957157785,7.9449,7.9514,7.9353,7.9385,136468.1296
2007-09-07 14:50:00,24.77,24.78,24.76,24.76,101776.3845350052,7.9353,7.9385,7.9321,7.9321,101776.3845
2007-09-07 14:55:00,24.76,24.77,24.68,24.69,188505.7471264368,7.9321,7.9353,7.9065,7.9097,188505.7471
2007-09-07 15:00:00,24.69,24.76,24.68,24.75,130407.52351097178,7.9097,7.9321,7.9065,7.9289,130407.5235
2007-09-07 15:05:00,24.75,24.77,24.73,24.74,125391.84952978056,7.9289,7.9353,7.9225,7.9257,125391.8495
2007-09-07 15:10:00,24.74,24.77,24.71,24.76,110135.84117032393,7.9257,7.9353,7.9161,7.9321,110135.8412
2007-09-07 15:15:00,24.76,24.77,24.74,24.75,117032.39289446184,7.9321,7.9353,7.9257,7.9289,117032.3929
2007-09-07 15:20:00,24.75,24.77,24.72,24.73,223824.4514106583,7.9289,7.9353,7.9193,7.9225,223824.4514
2007-09-07 15:25:00,24.72,24.74,24.65,24.66,173876.69801462904,7.9193,7.9257,7.8969,7.9001,173876.698
2007-09-07 15:30:00,24.66,24.69,24.64,24.65,241797.2831765935,7.9001,7.9097,7.8937,7.8969,241797.2832
2007-09-07 15:35:00,24.65,24.7,24.64,24.67,184743.99164054336,7.8969,7.9129,7.8937,7.9033,184743.9916
2007-09-07 15:40:00,24.66,24.7,24.65,24.69,206687.56530825497,7.9001,7.9129,7.8969,7.9097,206687.5653
2007-09-07 15:45:00,24.7,24.71,24.67,24.69,279623.8244514107,7.9129,7.9161,7.9033,7.9097,279623.8245
2007-09-07 15:50:00,24.69,24.81,24.68,24.81,374921.6300940439,7.9097,7.9481,7.9065,7.9481,374921.6301
2007-09-07 15:55:00,24.81,24.85,24.79,24.8,864785.7889237199,7.9481,7.961,7.9417,7.9449,864785.7889
2007-09-10 09:30:00,24.88,24.93,24.82,24.93,172413.79310344826,7.9706,7.9866,7.9514,7.9866,172413.7931
2007-09-10 09:35:00,24.93,24.94,24.82,24.91,140229.88505747126,7.9866,7.9898,7.9514,7.9802,140229.8851
2007-09-10 09:40:00,24.91,25.03,24.9,25.03,113061.65099268548,7.9802,8.0186,7.977,8.0186,113061.651
2007-09-10 09:45:00,25.03,25.04,24.95,24.96,64367.81609195402,8.0186,8.0218,7.993,7.9962,64367.8161
2007-09-10 09:50:00,24.97,24.98,24.94,24.95,53709.50888192267,7.9994,8.0026,7.9898,7.993,53709.5089
2007-09-10 09:55:00,24.96,24.97,24.93,24.93,44096.133751306166,7.9962,7.9994,7.9866,7.9866,44096.1338
2007-09-10 10:00:00,24.94,24.96,24.94,24.96,28631.13897596656,7.9898,7.9962,7.9898,7.9962,28631.139
2007-09-10 10:05:00,24.96,25.07,24.95,25.05,127481.71368861024,7.9962,8.0314,7.993,8.025,127481.7137
2007-09-10 10:10:00,25.06,25.07,25.03,25.05,91327.06374085684,8.0282,8.0314,8.0186,8.025,91327.0637
2007-09-10 10:15:00,25.05,25.06,25.03,25.04,70428.42215256009,8.025,8.0282,8.0186,8.0218,70428.4222
2007-09-10 10:20:00,25.04,25.11,25.02,25.1,150679.20585161963,8.0218,8.0443,8.0154,8.0411,150679.2059
2007-09-10 10:25:00,25.1,25.1,25.04,25.07,113270.63740856844,8.0411,8.0411,8.0218,8.0314,113270.6374
2007-09-10 10:30:00,25.06,25.09,25.04,25.05,97596.65621734588,8.0282,8.0378,8.0218,8.025,97596.6562
2007-09-10 10:35:00,25.05,25.05,24.97,24.98,115151.51515151517,8.025,8.025,7.9994,8.0026,115151.5152
2007-09-10 10:40:00,24.98,24.99,24.89,24.89,121421.10762800416,8.0026,8.0058,7.9738,7.9738,121421.1076
2007-09-10 10:45:00,24.89,24.9,24.83,24.87,83176.5935214211,7.9738,7.977,7.9546,7.9674,83176.5935
2007-09-10 10:50:00,24.88,24.89,24.82,24.82,58516.19644723093,7.9706,7.9738,7.9514,7.9514,58516.1964
2007-09-10 10:55:00,24.82,24.84,24.79,24.83,65830.7210031348,7.9514,7.9578,7.9417,7.9546,65830.721
2007-09-10 11:00:00,24.83,24.84,24.79,24.81,87147.3354231975,7.9546,7.9578,7.9417,7.9481,87147.3354
2007-09-10 11:05:00,24.81,24.84,24.79,24.79,62277.95193312434,7.9481,7.9578,7.9417,7.9417,62277.9519
2007-09-10 11:10:00,24.79,24.81,24.74,24.76,86520.37617554859,7.9417,7.9481,7.9257,7.9321,86520.3762
2007-09-10 11:15:00,24.76,24.79,24.74,24.75,53918.49529780564,7.9321,7.9417,7.9257,7.9289,53918.4953
2007-09-10 11:20:00,24.76,24.81,24.75,24.79,53500.52246603971,7.9321,7.9481,7.9289,7.9417,53500.5225
2007-09-10 11:25:00,24.8,24.82,24.78,24.79,47439.91640543364,7.9449,7.9514,7.9385,7.9417,47439.9164
2007-09-10 11:30:00,24.8,24.81,24.77,24.8,92998.9550679206,7.9449,7.9481,7.9353,7.9449,92998.9551
2007-09-10 11:35:00,24.79,24.83,24.76,24.82,86938.34900731452,7.9417,7.9546,7.9321,7.9514,86938.349
2007-09-10 11:40:00,24.82,24.84,24.79,24.79,51201.67189132706,7.9514,7.9578,7.9417,7.9417,51201.6719
2007-09-10 11:45:00,24.78,24.79,24.74,24.78,77324.97387669802,7.9385,7.9417,7.9257,7.9385,77324.9739
2007-09-10 11:50:00,24.78,24.8,24.74,24.77,54963.42737722048,7.9385,7.9449,7.9257,7.9353,54963.4274
2007-09-10 11:55:00,24.77,24.79,24.75,24.77,39080.45977011494,7.9353,7.9417,7.9289,7.9353,39080.4598
2007-09-10 12:00:00,24.77,24.79,24.75,24.77,69801.46290491118,7.9353,7.9417,7.9289,7.9353,69801.4629
2007-09-10 12:05:00,24.76,24.8,24.76,24.77,59561.12852664576,7.9321,7.9449,7.9321,7.9353,59561.1285
2007-09-10 12:10:00,24.77,24.79,24.74,24.75,44514.1065830721,7.9353,7.9417,7.9257,7.9289,44514.1066
2007-09-10 12:15:00,24.75,24.76,24.74,24.75,38035.5276907001,7.9289,7.9321,7.9257,7.9289,38035.5277
2007-09-10 12:20:00,24.75,24.79,24.75,24.78,36781.6091954023,7.9289,7.9417,7.9289,7.9385,36781.6092
2007-09-10 12:25:00,24.77,24.79,24.77,24.77,28004.17972831766,7.9353,7.9417,7.9353,7.9353,28004.1797
2007-09-10 12:30:00,24.77,24.78,24.76,24.76,65203.76175548589,7.9353,7.9385,7.9321,7.9321,65203.7618
2007-09-10 12:35:00,24.78,24.79,24.74,24.74,56635.31870428422,7.9385,7.9417,7.9257,7.9257,56635.3187
2007-09-10 12:40:00,24.74,24.74,24.71,24.71,47021.94357366771,7.9257,7.9257,7.9161,7.9161,47021.9436
2007-09-10 12:45:00,24.71,24.73,24.7,24.72,49738.76698014629,7.9161,7.9225,7.9129,7.9193,49738.767
2007-09-10 12:50:00,24.72,24.74,24.69,24.7,110553.81400208986,7.9193,7.9257,7.9097,7.9129,110553.814
2007-09-10 12:55:00,24.7,24.73,24.7,24.73,43469.17450365726,7.9129,7.9225,7.9129,7.9225,43469.1745
2007-09-10 13:00:00,24.72,24.74,24.7,24.74,61024.03343782654,7.9193,7.9257,7.9129,7.9257,61024.0334
2007-09-10 13:05:00,24.74,24.78,24.73,24.76,27795.19331243469,7.9257,7.9385,7.9225,7.9321,27795.1933
2007-09-10 13:10:00,24.76,24.76,24.73,24.76,43469.17450365726,7.9321,7.9321,7.9225,7.9321,43469.1745
2007-09-10 13:15:00,24.76,24.8,24.76,24.8,48484.84848484848,7.9321,7.9449,7.9321,7.9449,48484.8485
2007-09-10 13:20:00,24.8,24.8,24.77,24.78,66457.6802507837,7.9449,7.9449,7.9353,7.9385,66457.6803
2007-09-10 13:25:00,24.78,24.8,24.77,24.79,45350.05224660397,7.9385,7.9449,7.9353,7.9417,45350.0522
2007-09-10 13:30:00,24.79,24.8,24.77,24.79,95088.81922675026,7.9417,7.9449,7.9353,7.9417,95088.8192
2007-09-10 13:35:00,24.78,24.79,24.76,24.77,93834.90073145244,7.9385,7.9417,7.9321,7.9353,93834.9007
2007-09-10 13:40:00,24.77,24.79,24.76,24.78,35527.69070010449,7.9353,7.9417,7.9321,7.9385,35527.6907
2007-09-10 13:45:00,24.78,24.78,24.75,24.76,55590.38662486938,7.9385,7.9385,7.9289,7.9321,55590.3866
2007-09-10 13:50:00,24.76,24.78,24.74,24.76,76489.02821316614,7.9321,7.9385,7.9257,7.9321,76489.0282
2007-09-10 13:55:00,24.76,24.77,24.74,24.77,51201.67189132706,7.9321,7.9353,7.9257,7.9353,51201.6719
2007-09-10 14:00:00,24.76,24.77,24.73,24.73,48066.87565308255,7.9321,7.9353,7.9225,7.9225,48066.8757
2007-09-10 14:05:00,24.72,24.73,24.68,24.68,131452.4555903866,7.9193,7.9225,7.9065,7.9065,131452.4556
2007-09-10 14:10:00,24.68,24.71,24.68,24.71,85893.41692789969,7.9065,7.9161,7.9065,7.9161,85893.4169
2007-09-10 14:15:00,24.71,24.72,24.68,24.69,94252.87356321838,7.9161,7.9193,7.9065,7.9097,94252.8736
2007-09-10 14:20:00,24.69,24.72,24.67,24.71,150470.21943573668,7.9097,7.9193,7.9033,7.9161,150470.2194
2007-09-10 14:25:00,24.71,24.75,24.69,24.73,96551.72413793104,7.9161,7.9289,7.9097,7.9225,96551.7241
2007-09-10 14:30:00,24.74,24.74,24.7,24.74,135841.17032392893,7.9257,7.9257,7.9129,7.9257,135841.1703
2007-09-10 14:35:00,24.74,24.75,24.7,24.72,157366.7711598746,7.9257,7.9289,7.9129,7.9193,157366.7712
2007-09-10 14:40:00,24.72,24.72,24.7,24.7,46603.97074190177,7.9193,7.9193,7.9129,7.9129,46603.9707
2007-09-10 14:45:00,24.7,24.73,24.7,24.7,87356.32183908045,7.9129,7.9225,7.9129,7.9129,87356.3218
2007-09-10 14:50:00,24.71,24.72,24.68,24.7,70010.44932079414,7.9161,7.9193,7.9065,7.9129,70010.4493
2007-09-10 14:55:00,24.69,24.71,24.69,24.71,47857.88923719958,7.9097,7.9161,7.9097,7.9161,47857.8892
2007-09-10 15:00:00,24.71,24.72,24.69,24.7,101567.39811912226,7.9161,7.9193,7.9097,7.9129,101567.3981
2007-09-10 15:05:00,24.7,24.77,24.7,24.74,170323.9289446186,7.9129,7.9353,7.9129,7.9257,170323.9289
2007-09-10 15:10:00,24.74,24.77,24.73,24.74,248902.8213166144,7.9257,7.9353,7.9225,7.9257,248902.8213
2007-09-10 15:15:00,24.75,24.8,24.74,24.77,110553.81400208986,7.9289,7.9449,7.9257,7.9353,110553.814
2007-09-10 15:20:00,24.77,24.82,24.76,24.77,142110.76280041796,7.9353,7.9514,7.9321,7.9353,142110.7628
2007-09-10 15:25:00,24.76,24.79,24.74,24.76,126436.7816091954,7.9321,7.9417,7.9257,7.9321,126436.7816
2007-09-10 15:30:00,24.76,24.79,24.75,24.78,116823.4064785789,7.9321,7.9417,7.9289,7.9385,116823.4065
2007-09-10 15:35:00,24.78,24.8,24.77,24.79,148589.34169278995,7.9385,7.9449,7.9353,7.9417,148589.3417
2007-09-10 15:40:00,24.8,24.81,24.76,24.79,189341.69278996863,7.9449,7.9481,7.9321,7.9417,189341.6928
2007-09-10 15:45:00,24.8,24.81,24.77,24.78,179937.3040752351,7.9449,7.9481,7.9353,7.9385,179937.3041
2007-09-10 15:50:00,24.78,24.79,24.76,24.77,180982.23615465,7.9385,7.9417,7.9321,7.9353,180982.2362
2007-09-10 15:55:00,24.77,24.81,24.73,24.74,268756.5308254964,7.9353,7.9481,7.9225,7.9257,268756.5308
2007-09-11 09:30:00,24.83,24.93,24.81,24.88,156112.8526645768,7.9546,7.9866,7.9481,7.9706,156112.8527
2007-09-11 09:35:00,24.86,24.87,24.8,24.82,119540.22988505747,7.9642,7.9674,7.9449,7.9514,119540.2299
2007-09-11 09:40:00,24.82,24.83,24.77,24.8,477115.9874608151,7.9514,7.9546,7.9353,7.9449,477115.9875
2007-09-11 09:45:00,24.79,24.81,24.75,24.76,206687.56530825497,7.9417,7.9481,7.9289,7.9321,206687.5653
2007-09-11 09:50:00,24.77,24.79,24.6,24.61,319122.25705329154,7.9353,7.9417,7.8809,7.8841,319122.2571
2007-09-11 09:55:00,24.62,24.65,24.55,24.55,198746.0815047022,7.8873,7.8969,7.8649,7.8649,198746.0815
2007-09-11 10:00:00,24.56,24.62,24.54,24.61,202298.85057471265,7.8681,7.8873,7.8616,7.8841,202298.8506
2007-09-11 10:05:00,24.61,24.66,24.59,24.63,190804.5977011494,7.8841,7.9001,7.8777,7.8905,190804.5977
2007-09-11 10:10:00,24.64,24.66,24.58,24.59,150888.1922675026,7.8937,7.9001,7.8745,7.8777,150888.1923
2007-09-11 10:15:00,24.59,24.59,24.54,24.59,158411.70323928943,7.8777,7.8777,7.8616,7.8777,158411.7032
2007-09-11 10:20:00,24.59,24.64,24.57,24.59,162800.41797283175,7.8777,7.8937,7.8713,7.8777,162800.418
2007-09-11 10:25:00,24.59,24.64,24.53,24.6,462277.95193312434,7.8777,7.8937,7.8584,7.8809,462277.9519
2007-09-11 10:30:00,24.61,24.64,24.6,24.64,218181.81818181812,7.8841,7.8937,7.8809,7.8937,218181.8182
2007-09-11 10:35:00,24.65,24.72,24.64,24.71,156948.79832810868,7.8969,7.9193,7.8937,7.9161,156948.7983
2007-09-11 10:40:00,24.71,24.8,24.71,24.79,330616.50992685475,7.9161,7.9449,7.9161,7.9417,330616.5099
2007-09-11 10:45:00,24.79,24.79,24.71,24.76,209195.40229885056,7.9417,7.9417,7.9161,7.9321,209195.4023
2007-09-11 10:50:00,24.75,24.76,24.73,24.74,161964.4723092999,7.9289,7.9321,7.9225,7.9257,161964.4723
2007-09-11 10:55:00,24.74,24.78,24.71,24.74,311598.7460815047,7.9257,7.9385,7.9161,7.9257,311598.7461
2007-09-11 11:00:00,24.74,24.8,24.73,24.8,151306.16509926855,7.9257,7.9449,7.9225,7.9449,151306.1651
2007-09-11 11:05:00,24.8,24.8,24.72,24.72,294670.84639498434,7.9449,7.9449,7.9193,7.9193,294670.8464
2007-09-11 11:10:00,24.72,24.74,24.66,24.67,140647.8578892372,7.9193,7.9257,7.9001,7.9033,140647.8579
2007-09-11 11:15:00,24.67,24.68,24.61,24.62,202089.86415882967,7.9033,7.9065,7.8841,7.8873,202089.8642
2007-09-11 11:20:00,24.62,24.67,24.61,24.67,158411.70323928943,7.8873,7.9033,7.8841,7.9033,158411.7032
2007-09-11 11:25:00,24.67,24.67,24.64,24.67,173040.75235109718,7.9033,7.9033,7.8937,7.9033,173040.7524
2007-09-11 11:30:00,24.67,24.67,24.62,24.64,110135.84117032393,7.9033,7.9033,7.8873,7.8937,110135.8412
2007-09-11 11:35:00,24.64,24.67,24.64,24.66,142946.70846394985,7.8937,7.9033,7.8937,7.9001,142946.7085
2007-09-11 11:40:00,24.67,24.67,24.65,24.65,155694.87983281087,7.9033,7.9033,7.8969,7.8969,155694.8798
2007-09-11 11:45:00,24.65,24.67,24.65,24.65,108881.92267502612,7.8969,7.9033,7.8969,7.8969,108881.9227
2007-09-11 11:50:00,24.65,24.67,24.64,24.65,154022.9885057471,7.8969,7.9033,7.8937,7.8969,154022.9885
2007-09-11 11:55:00,24.65,24.69,24.64,24.67,112016.71891327064,7.8969,7.9097,7.8937,7.9033,112016.7189
2007-09-11 12:00:00,24.67,24.67,24.65,24.66,118077.32497387668,7.9033,7.9033,7.8969,7.9001,118077.325
2007-09-11 12:05:00,24.66,24.68,24.64,24.68,154649.94775339603,7.9001,7.9065,7.8937,7.9065,154649.9478
2007-09-11 12:10:00,24.68,24.72,24.68,24.7,83176.5935214211,7.9065,7.9193,7.9065,7.9129,83176.5935
2007-09-11 12:15:00,24.69,24.74,24.69,24.72,64367.81609195402,7.9097,7.9257,7.9097,7.9193,64367.8161
2007-09-11 12:20:00,24.72,24.74,24.71,24.73,126436.7816091954,7.9193,7.9257,7.9161,7.9225,126436.7816
2007-09-11 12:25:00,24.73,24.74,24.72,24.72,69383.49007314524,7.9225,7.9257,7.9193,7.9193,69383.4901
2007-09-11 12:30:00,24.73,24.73,24.71,24.73,136259.14315569488,7.9225,7.9225,7.9161,7.9225,136259.1432
2007-09-11 12:35:00,24.73,24.78,24.73,24.77,208986.4158829676,7.9225,7.9385,7.9225,7.9353,208986.4159
2007-09-11 12:40:00,24.78,24.82,24.77,24.82,66457.6802507837,7.9385,7.9514,7.9353,7.9514,66457.6803
2007-09-11 12:45:00,24.82,24.85,24.8,24.81,87565.30825496343,7.9514,7.961,7.9449,7.9481,87565.3083
2007-09-11 12:50:00,24.81,24.82,24.79,24.82,67502.61233019854,7.9481,7.9514,7.9417,7.9514,67502.6123
2007-09-11 12:55:00,24.81,24.86,24.81,24.86,65830.7210031348,7.9481,7.9642,7.9481,7.9642,65830.721
2007-09-11 13:00:00,24.86,24.88,24.84,24.86,106792.05851619644,7.9642,7.9706,7.9578,7.9642,106792.0585
2007-09-11 13:05:00,24.86,24.86,24.8,24.81,103866.2486938349,7.9642,7.9642,7.9449,7.9481,103866.2487
2007-09-11 13:10:00,24.81,24.82,24.8,24.8,66875.65308254963,7.9481,7.9514,7.9449,7.9449,66875.6531
2007-09-11 13:15:00,24.8,24.81,24.78,24.79,79205.85161964472,7.9449,7.9481,7.9385,7.9417,79205.8516
2007-09-11 13:20:00,24.79,24.82,24.79,24.81,57471.26436781609,7.9417,7.9514,7.9417,7.9481,57471.2644
2007-09-11 13:25:00,24.81,24.83,24.79,24.83,80877.74294670846,7.9481,7.9546,7.9417,7.9546,80877.7429
2007-09-11 13:30:00,24.83,24.85,24.81,24.84,90282.131661442,7.9546,7.961,7.9481,7.9578,90282.1317
2007-09-11 13:35:00,24.84,24.85,24.81,24.82,84430.51201671892,7.9578,7.961,7.9481,7.9514,84430.512
2007-09-11 13:40:00,24.82,24.82,24.79,24.8,79414.83803552769,7.9514,7.9514,7.9417,7.9449,79414.838
2007-09-11 13:45:00,24.8,24.84,24.79,24.8,97178.68338557992,7.9449,7.9578,7.9417,7.9449,97178.6834
2007-09-11 13:50:00,24.8,24.82,24.79,24.8,72100.31347962382,7.9449,7.9514,7.9417,7.9449,72100.3135
2007-09-11 13:55:00,24.79,24.8,24.78,24.8,111598.7460815047,7.9417,7.9449,7.9385,7.9449,111598.7461
2007-09-11 14:00:00,24.8,24.86,24.8,24.86,69592.47648902821,7.9449,7.9642,7.9449,7.9642,69592.4765
2007-09-11 14:05:00,24.86,24.88,24.83,24.88,210031.3479623824,7.9642,7.9706,7.9546,7.9706,210031.348
2007-09-11 14:10:00,24.88,24.88,24.85,24.86,99059.56112852664,7.9706,7.9706,7.961,7.9642,99059.5611
2007-09-11 14:15:00,24.85,24.88,24.85,24.87,116405.43364681296,7.961,7.9706,7.961,7.9674,116405.4336
2007-09-11 14:20:00,24.87,24.87,24.84,24.85,92580.98223615464,7.9674,7.9674,7.9578,7.961,92580.9822
2007-09-11 14:25:00,24.85,24.88,24.85,24.88,127690.7001044932,7.961,7.9706,7.961,7.9706,127690.7001
2007-09-11 14:30:00,24.88,24.9,24.86,24.89,133960.29258098223,7.9706,7.977,7.9642,7.9738,133960.2926
2007-09-11 14:35:00,24.89,24.91,24.89,24.91,169278.99686520375,7.9738,7.9802,7.9738,7.9802,169278.9969
2007-09-11 14:40:00,24.91,24.92,24.9,24.91,99059.56112852664,7.9802,7.9834,7.977,7.9802,99059.5611
2007-09-11 14:45:00,24.92,24.93,24.88,24.88,118913.27063740855,7.9834,7.9866,7.9706,7.9706,118913.2706
2007-09-11 14:50:00,24.88,24.89,24.84,24.85,117450.36572622778,7.9706,7.9738,7.9578,7.961,117450.3657
2007-09-11 14:55:00,24.85,24.86,24.84,24.86,105538.14002089865,7.961,7.9642,7.9578,7.9642,105538.14
2007-09-11 15:00:00,24.86,24.88,24.85,24.86,137513.0616509927,7.9642,7.9706,7.961,7.9642,137513.0617
2007-09-11 15:05:00,24.85,24.87,24.83,24.84,117032.39289446184,7.961,7.9674,7.9546,7.9578,117032.3929
2007-09-11 15:10:00,24.85,24.87,24.84,24.86,143782.6541274817,7.961,7.9674,7.9578,7.9642,143782.6541
2007-09-11 15:15:00,24.86,24.91,24.85,24.9,129362.59143155694,7.9642,7.9802,7.961,7.977,129362.5914
2007-09-11 15:20:00,24.91,24.91,24.84,24.84,100522.46603970742,7.9802,7.9802,7.9578,7.9578,100522.466
2007-09-11 15:25:00,24.84,24.86,24.83,24.84,154231.97492163008,7.9578,7.9642,7.9546,7.9578,154231.9749
2007-09-11 15:30:00,24.84,24.88,24.84,24.85,150470.21943573668,7.9578,7.9706,7.9578,7.961,150470.2194
2007-09-11 15:35:00,24.86,24.86,24.81,24.82,184743.99164054336,7.9642,7.9642,7.9481,7.9514,184743.9916
2007-09-11 15:40:00,24.82,24.83,24.79,24.81,317032.39289446187,7.9514,7.9546,7.9417,7.9481,317032.3929
2007-09-11 15:45:00,24.81,24.81,24.78,24.8,305747.1264367816,7.9481,7.9481,7.9385,7.9449,305747.1264
2007-09-11 15:50:00,24.79,24.84,24.79,24.83,205015.6739811912,7.9417,7.9578,7.9417,7.9546,205015.674
2007-09-11 15:55:00,24.83,24.89,24.82,24.88,446603.9707419018,7.9546,7.9738,7.9514,7.9706,446603.9707
2007-09-12 09:30:00,24.84,25.06,24.84,24.92,320794.14838035527,7.9578,8.0282,7.9578,7.9834,320794.1484
2007-09-12 09:35:00,24.91,24.93,24.8,24.8,81086.72936259143,7.9802,7.9866,7.9449,7.9449,81086.7294
2007-09-12 09:40:00,24.8,24.91,24.79,24.84,103030.30303030302,7.9449,7.9802,7.9417,7.9578,103030.303
2007-09-12 09:45:00,24.85,24.95,24.85,24.87,103866.2486938349,7.961,7.993,7.961,7.9674,103866.2487
2007-09-12 09:50:00,24.86,24.9,24.82,24.82,98014.6290491118,7.9642,7.977,7.9514,7.9514,98014.629
2007-09-12 09:55:00,24.82,24.97,24.82,24.94,150470.21943573668,7.9514,7.9994,7.9514,7.9898,150470.2194
2007-09-12 10:00:00,24.94,24.98,24.87,24.91,134796.2382445141,7.9898,8.0026,7.9674,7.9802,134796.2382
2007-09-12 10:05:00,24.91,24.97,24.9,24.95,43469.17450365726,7.9802,7.9994,7.977,7.993,43469.1745
2007-09-12 10:10:00,24.95,25.03,24.95,24.96,129571.57784743993,7.993,8.0186,7.993,7.9962,129571.5778
2007-09-12 10:15:00,24.97,24.97,24.9,24.92,161755.48589341692,7.9994,7.9994,7.977,7.9834,161755.4859
2007-09-12 10:20:00,24.93,25.01,24.93,24.99,95506.7920585162,7.9866,8.0122,7.9866,8.0058,95506.7921
2007-09-12 10:25:00,24.99,25.12,24.98,25.11,125391.84952978056,8.0058,8.0475,8.0026,8.0443,125391.8495
2007-09-12 10:30:00,25.1,25.12,25.04,25.05,160710.55381400208,8.0411,8.0475,8.0218,8.025,160710.5538
2007-09-12 10:35:00,25.06,25.09,25.03,25.07,55381.400208986415,8.0282,8.0378,8.0186,8.0314,55381.4002
2007-09-12 10:40:00,25.08,25.12,25.08,25.11,48275.86206896552,8.0346,8.0475,8.0346,8.0443,48275.8621
2007-09-12 10:45:00,25.11,25.12,25.03,25.04,107628.00417972832,8.0443,8.0475,8.0186,8.0218,107628.0042
2007-09-12 10:50:00,25.04,25.09,25.01,25.02,46394.984326018806,8.0218,8.0378,8.0122,8.0154,46394.9843
2007-09-12 10:55:00,25.02,25.03,24.99,25.01,45977.01149425288,8.0154,8.0186,8.0058,8.0122,45977.0115
2007-09-12 11:00:00,25.0,25.0,24.96,24.98,107210.03134796236,8.009,8.009,7.9962,8.0026,107210.0313
2007-09-12 11:05:00,24.98,25.01,24.96,24.98,104702.19435736677,8.0026,8.0122,7.9962,8.0026,104702.1944
2007-09-12 11:10:00,24.99,25.0,24.97,24.97,45350.05224660397,8.0058,8.009,7.9994,7.9994,45350.0522
2007-09-12 11:15:00,24.97,25.07,24.97,25.07,76489.02821316614,7.9994,8.0314,7.9994,8.0314,76489.0282
2007-09-12 11:20:00,25.07,25.1,25.05,25.08,57262.27795193312,8.0314,8.0411,8.025,8.0346,57262.278
2007-09-12 11:25:00,25.08,25.08,25.03,25.03,60397.07419017764,8.0346,8.0346,8.0186,8.0186,60397.0742
2007-09-12 11:30:00,25.04,25.04,25.02,25.03,47230.92998955068,8.0218,8.0218,8.0154,8.0186,47230.93
2007-09-12 11:35:00,25.04,25.04,25.02,25.02,56008.35945663532,8.0218,8.0218,8.0154,8.0154,56008.3595
2007-09-12 11:40:00,25.02,25.02,25.0,25.01,42633.22884012539,8.0154,8.0154,8.009,8.0122,42633.2288
2007-09-12 11:45:00,25.01,25.01,24.99,25.0,59352.1421107628,8.0122,8.0122,8.0058,8.009,59352.1421
2007-09-12 11:50:00,25.0,25.04,25.0,25.04,90700.10449320794,8.009,8.0218,8.009,8.0218,90700.1045
2007-09-12 11:55:00,25.04,25.05,25.02,25.02,61650.992685475445,8.0218,8.025,8.0154,8.0154,61650.9927
2007-09-12 12:00:00,25.03,25.03,24.99,25.0,59561.12852664576,8.0186,8.0186,8.0058,8.009,59561.1285
2007-09-12 12:05:00,25.0,25.04,24.99,25.03,62486.93834900732,8.009,8.0218,8.0058,8.0186,62486.9383
2007-09-12 12:10:00,25.04,25.11,25.04,25.09,106374.08568443052,8.0218,8.0443,8.0218,8.0378,106374.0857
2007-09-12 12:15:00,25.09,25.1,25.06,25.07,78787.87878787878,8.0378,8.0411,8.0282,8.0314,78787.8788
2007-09-12 12:20:00,25.07,25.07,24.96,24.98,128317.6593521421,8.0314,8.0314,7.9962,8.0026,128317.6594
2007-09-12 12:25:00,24.98,24.99,24.96,24.98,104911.18077324974,8.0026,8.0058,7.9962,8.0026,104911.1808
2007-09-12 12:30:00,24.97,25.01,24.96,25.0,57262.27795193312,7.9994,8.0122,7.9962,8.009,57262.278
2007-09-12 12:35:00,24.99,25.01,24.99,25.0,67293.62591431556,8.0058,8.0122,8.0058,8.009,67293.6259
2007-09-12 12:40:00,25.0,25.0,24.96,25.0,97596.65621734588,8.009,8.009,7.9962,8.009,97596.6562
2007-09-12 12:45:00,25.0,25.02,24.99,24.99,97387.66980146292,8.009,8.0154,8.0058,8.0058,97387.6698
2007-09-12 12:50:00,24.99,25.02,24.96,24.98,115987.46081504702,8.0058,8.0154,7.9962,8.0026,115987.4608
2007-09-12 12:55:00,24.97,25.0,24.97,25.0,84012.53918495297,7.9994,8.009,7.9994,8.009,84012.5392
2007-09-12 13:00:00,25.0,25.0,24.97,24.98,100522.46603970742,8.009,8.009,7.9994,8.0026,100522.466
2007-09-12 13:05:00,24.98,25.02,24.96,25.02,78160.91954022988,8.0026,8.0154,7.9962,8.0154,78160.9195
2007-09-12 13:10:00,25.02,25.04,25.01,25.02,55590.38662486938,8.0154,8.0218,8.0122,8.0154,55590.3866
2007-09-12 13:15:00,25.02,25.04,25.01,25.04,49947.75339602926,8.0154,8.0218,8.0122,8.0218,49947.7534
2007-09-12 13:20:00,25.04,25.04,25.03,25.04,19435.736677115987,8.0218,8.0218,8.0186,8.0218,19435.7367
2007-09-12 13:25:00,25.04,25.06,25.04,25.04,64158.82967607105,8.0218,8.0282,8.0218,8.0218,64158.8297
2007-09-12 13:30:00,25.04,25.04,25.01,25.03,163427.37722048067,8.0218,8.0218,8.0122,8.0186,163427.3772
2007-09-12 13:35:00,25.03,25.08,25.02,25.08,106583.07210031348,8.0186,8.0346,8.0154,8.0346,106583.0721
2007-09-12 13:40:00,25.08,25.09,25.04,25.05,130407.52351097178,8.0346,8.0378,8.0218,8.025,130407.5235
2007-09-12 13:45:00,25.05,25.07,24.98,24.99,105538.14002089865,8.025,8.0314,8.0026,8.0058,105538.14
2007-09-12 13:50:00,24.99,25.06,24.99,25.04,80668.7565308255,8.0058,8.0282,8.0058,8.0218,80668.7565
2007-09-12 13:55:00,25.04,25.12,25.04,25.12,114106.58307210031,8.0218,8.0475,8.0218,8.0475,114106.5831
2007-09-12 14:00:00,25.12,25.12,25.08,25.1,205642.63322884013,8.0475,8.0475,8.0346,8.0411,205642.6332
2007-09-12 14:05:00,25.09,25.12,25.07,25.12,122675.02612330198,8.0378,8.0475,8.0314,8.0475,122675.0261
2007-09-12 14:10:00,25.12,25.15,25.09,25.11,121630.09404388716,8.0475,8.0571,8.0378,8.0443,121630.094
2007-09-12 14:15:00,25.11,25.12,25.09,25.1,48693.834900731454,8.0443,8.0475,8.0378,8.0411,48693.8349
2007-09-12 14:20:00,25.1,25.11,25.08,25.1,69174.50365726228,8.0411,8.0443,8.0346,8.0411,69174.5037
2007-09-12 14:25:00,25.1,25.1,25.07,25.09,58307.21003134796,8.0411,8.0411,8.0314,8.0378,58307.21
2007-09-12 14:30:00,25.09,25.12,25.08,25.12,70846.39498432602,8.0378,8.0475,8.0346,8.0475,70846.395
2007-09-12 14:35:00,25.12,25.12,25.1,25.11,98223.61546499476,8.0475,8.0475,8.0411,8.0443,98223.6155
2007-09-12 14:40:00,25.11,25.13,25.1,25.11,110553.81400208986,8.0443,8.0507,8.0411,8.0443,110553.814
2007-09-12 14:45:00,25.11,25.13,25.09,25.1,103657.26227795192,8.0443,8.0507,8.0378,8.0411,103657.2623
2007-09-12 14:50:00,25.1,25.12,25.08,25.08,66666.66666666667,8.0411,8.0475,8.0346,8.0346,66666.6667
2007-09-12 14:55:00,25.08,25.09,25.07,25.07,86102.40334378266,8.0346,8.0378,8.0314,8.0314,86102.4033
2007-09-12 15:00:00,25.08,25.08,25.07,25.08,121212.1212121212,8.0346,8.0346,8.0314,8.0346,121212.1212
2007-09-12 15:05:00,25.07,25.08,25.06,25.07,135423.19749216302,8.0314,8.0346,8.0282,8.0314,135423.1975
2007-09-12 15:10:00,25.06,25.08,25.05,25.05,78787.87878787878,8.0282,8.0346,8.025,8.025,78787.8788
2007-09-12 15:15:00,25.05,25.06,25.03,25.06,84639.49843260187,8.025,8.0282,8.0186,8.0282,84639.4984
2007-09-12 15:20:00,25.06,25.08,25.05,25.07,110553.81400208986,8.0282,8.0346,8.025,8.0314,110553.814
2007-09-12 15:25:00,25.07,25.08,25.04,25.05,85266.45768025078,8.0314,8.0346,8.0218,8.025,85266.4577
2007-09-12 15:30:00,25.05,25.08,25.03,25.08,88401.25391849529,8.025,8.0346,8.0186,8.0346,88401.2539
2007-09-12 15:35:00,25.08,25.09,25.06,25.07,77742.94670846395,8.0346,8.0378,8.0282,8.0314,77742.9467
2007-09-12 15:40:00,25.07,25.09,25.06,25.07,128317.6593521421,8.0314,8.0378,8.0282,8.0314,128317.6594
2007-09-12 15:45:00,25.07,25.08,25.06,25.06,133751.30616509926,8.0314,8.0346,8.0282,8.0282,133751.3062
2007-09-12 15:50:00,25.06,25.07,25.0,25.0,279832.8108672936,8.0282,8.0314,8.009,8.009,279832.8109
2007-09-12 15:55:00,25.0,25.0,24.94,24.99,733542.3197492163,8.009,8.009,7.9898,8.0058,733542.3197
2007-09-13 09:30:00,25.22,25.34,25.17,25.26,230512.01671891328,8.0795,8.1179,8.0635,8.0923,230512.0167
2007-09-13 09:35:00,25.27,25.31,25.26,25.31,91745.03657262278,8.0955,8.1083,8.0923,8.1083,91745.0366
2007-09-13 09:40:00,25.31,25.34,25.3,25.32,68129.57157784744,8.1083,8.1179,8.1051,8.1115,68129.5716
2007-09-13 09:45:00,25.32,25.36,25.29,25.3,118704.2842215256,8.1115,8.1243,8.1019,8.1051,118704.2842
2007-09-13 09:50:00,25.3,25.35,25.29,25.33,67084.6394984326,8.1051,8.1211,8.1019,8.1147,67084.6395
2007-09-13 09:55:00,25.32,25.34,25.27,25.27,120585.16196447233,8.1115,8.1179,8.0955,8.0955,120585.162
2007-09-13 10:00:00,25.27,25.29,25.2,25.21,104493.2079414838,8.0955,8.1019,8.0731,8.0763,104493.2079
2007-09-13 10:05:00,25.2,25.22,25.16,25.18,189341.69278996863,8.0731,8.0795,8.0603,8.0667,189341.6928
2007-09-13 10:10:00,25.18,25.19,25.15,25.17,106374.08568443052,8.0667,8.0699,8.0571,8.0635,106374.0857
2007-09-13 10:15:00,25.17,25.17,25.15,25.16,76907.00104493208,8.0635,8.0635,8.0571,8.0603,76907.001
2007-09-13 10:20:00,25.17,25.17,25.14,25.15,77324.97387669802,8.0635,8.0635,8.0539,8.0571,77324.9739
2007-09-13 10:25:00,25.14,25.17,25.11,25.12,135841.17032392893,8.0539,8.0635,8.0443,8.0475,135841.1703
2007-09-13 10:30:00,25.13,25.14,25.03,25.04,210031.3479623824,8.0507,8.0539,8.0186,8.0218,210031.348
2007-09-13 10:35:00,25.04,25.07,25.01,25.01,159038.66248693835,8.0218,8.0314,8.0122,8.0122,159038.6625
2007-09-13 10:40:00,25.01,25.02,25.0,25.0,140647.8578892372,8.0122,8.0154,8.009,8.009,140647.8579
2007-09-13 10:45:00,25.0,25.06,24.99,25.02,178265.41274817137,8.009,8.0282,8.0058,8.0154,178265.4127
2007-09-13 10:50:00,25.02,25.03,24.99,24.99,56008.35945663532,8.0154,8.0186,8.0058,8.0058,56008.3595
2007-09-13 10:55:00,24.99,25.01,24.97,25.0,84848.48484848485,8.0058,8.0122,7.9994,8.009,84848.4848
2007-09-13 11:00:00,25.01,25.04,25.01,25.04,86938.34900731452,8.0122,8.0218,8.0122,8.0218,86938.349
2007-09-13 11:05:00,25.04,25.04,25.0,25.02,41797.28317659352,8.0218,8.0218,8.009,8.0154,41797.2832
2007-09-13 11:10:00,25.01,25.04,25.01,25.03,145245.55903866247,8.0122,8.0218,8.0122,8.0186,145245.559
2007-09-13 11:15:00,25.03,25.05,25.0,25.03,183072.1003134796,8.0186,8.025,8.009,8.0186,183072.1003
2007-09-13 11:20:00,25.03,25.05,25.02,25.02,129989.55067920584,8.0186,8.025,8.0154,8.0154,129989.5507
2007-09-13 11:25:00,25.03,25.05,25.02,25.02,360083.5945663532,8.0186,8.025,8.0154,8.0154,360083.5946
2007-09-13 11:30:00,25.02,25.04,24.99,25.0,77324.97387669802,8.0154,8.0218,8.0058,8.009,77324.9739
2007-09-13 11:35:00,24.99,25.02,24.97,24.99,73354.23197492163,8.0058,8.0154,7.9994,8.0058,73354.232
2007-09-13 11:40:00,25.0,25.0,24.98,24.98,53082.54963427377,8.009,8.009,8.0026,8.0026,53082.5496
2007-09-13 11:45:00,24.98,25.0,24.98,24.99,66457.6802507837,8.0026,8.009,8.0026,8.0058,66457.6803
2007-09-13 11:50:00,24.99,25.01,24.98,25.0,84639.49843260187,8.0058,8.0122,8.0026,8.009,84639.4984
2007-09-13 11:55:00,25.01,25.04,25.0,25.02,121630.09404388716,8.0122,8.0218,8.009,8.0154,121630.094
2007-09-13 12:00:00,25.02,25.04,25.0,25.01,339184.9529780564,8.0154,8.0218,8.009,8.0122,339184.953
2007-09-13 12:05:00,25.02,25.04,25.02,25.03,120794.14838035528,8.0154,8.0218,8.0154,8.0186,120794.1484
2007-09-13 12:10:00,25.04,25.06,25.02,25.04,212121.21212121213,8.0218,8.0282,8.0154,8.0218,212121.2121
2007-09-13 12:15:00,25.04,25.06,25.03,25.03,582863.1138975966,8.0218,8.0282,8.0186,8.0186,582863.1139
2007-09-13 12:20:00,25.04,25.06,25.03,25.03,470428.4221525601,8.0218,8.0282,8.0186,8.0186,470428.4222
2007-09-13 12:25:00,25.03,25.03,25.01,25.02,40752.35109717868,8.0186,8.0186,8.0122,8.0154,40752.3511
2007-09-13 12:30:00,25.02,25.04,25.01,25.04,285893.4169278997,8.0154,8.0218,8.0122,8.0218,285893.4169
2007-09-13 12:35:00,25.04,25.05,25.03,25.03,86520.37617554859,8.0218,8.025,8.0186,8.0186,86520.3762
2007-09-13 12:40:00,25.03,25.04,25.01,25.04,54545.454545454544,8.0186,8.0218,8.0122,8.0218,54545.4545
2007-09-13 12:45:00,25.04,25.06,25.02,25.03,606687.5653082549,8.0218,8.0282,8.0154,8.0186,606687.5653
2007-09-13 12:50:00,25.03,25.04,25.02,25.03,19644.72309299896,8.0186,8.0218,8.0154,8.0186,19644.7231
2007-09-13 12:55:00,25.03,25.04,25.03,25.04,15047.021943573667,8.0186,8.0218,8.0186,8.0218,15047.0219
2007-09-13 13:00:00,25.04,25.07,25.04,25.06,70428.42215256009,8.0218,8.0314,8.0218,8.0282,70428.4222
2007-09-13 13:05:00,25.06,25.09,25.04,25.04,88610.24033437826,8.0282,8.0378,8.0218,8.0218,88610.2403
2007-09-13 13:10:00,25.04,25.06,25.04,25.06,17554.85893416928,8.0218,8.0282,8.0218,8.0282,17554.8589
2007-09-13 13:15:00,25.05,25.1,25.05,25.1,54127.481713688605,8.025,8.0411,8.025,8.0411,54127.4817
2007-09-13 13:20:00,25.1,25.16,25.09,25.14,91536.0501567398,8.0411,8.0603,8.0378,8.0539,91536.0502
2007-09-13 13:25:00,25.14,25.16,25.13,25.14,127690.7001044932,8.0539,8.0603,8.0507,8.0539,127690.7001
2007-09-13 13:30:00,25.14,25.14,25.04,25.04,102194.35736677116,8.0539,8.0539,8.0218,8.0218,102194.3574
2007-09-13 13:35:00,25.04,25.08,25.04,25.06,41379.31034482759,8.0218,8.0346,8.0218,8.0282,41379.3103
2007-09-13 13:40:00,25.06,25.08,25.06,25.07,54754.44096133751,8.0282,8.0346,8.0282,8.0314,54754.441
2007-09-13 13:45:00,25.07,25.08,25.06,25.07,57262.27795193312,8.0314,8.0346,8.0282,8.0314,57262.278
2007-09-13 13:50:00,25.07,25.07,25.04,25.05,33646.81295715778,8.0314,8.0314,8.0218,8.025,33646.813
2007-09-13 13:55:00,25.06,25.06,25.04,25.06,63740.85684430512,8.0282,8.0282,8.0218,8.0282,63740.8568
2007-09-13 14:00:00,25.06,25.07,25.04,25.05,48066.87565308255,8.0282,8.0314,8.0218,8.025,48066.8757
2007-09-13 14:05:00,25.04,25.05,25.02,25.04,90909.09090909093,8.0218,8.025,8.0154,8.0218,90909.0909
2007-09-13 14:10:00,25.04,25.04,25.02,25.03,130616.50992685476,8.0218,8.0218,8.0154,8.0186,130616.5099
2007-09-13 14:15:00,25.03,25.03,25.0,25.01,88192.26750261233,8.0186,8.0186,8.009,8.0122,88192.2675
2007-09-13 14:20:00,25.02,25.03,25.01,25.02,76280.04179728318,8.0154,8.0186,8.0122,8.0154,76280.0418
2007-09-13 14:25:00,25.02,25.03,24.99,25.0,91954.02298850576,8.0154,8.0186,8.0058,8.009,91954.023
2007-09-13 14:30:00,25.0,25.0,24.95,24.95,63740.85684430512,8.009,8.009,7.993,7.993,63740.8568
2007-09-13 14:35:00,24.95,25.01,24.95,25.0,86729.36259143155,7.993,8.0122,7.993,8.009,86729.3626
2007-09-13 14:40:00,25.0,25.01,24.98,25.0,83176.5935214211,8.009,8.0122,8.0026,8.009,83176.5935
2007-09-13 14:45:00,25.0,25.01,24.98,24.99,54963.42737722048,8.009,8.0122,8.0026,8.0058,54963.4274
2007-09-13 14:50:00,24.98,25.0,24.98,24.99,47648.90282131661,8.0026,8.009,8.0026,8.0058,47648.9028
2007-09-13 14:55:00,25.0,25.0,24.96,24.98,62486.93834900732,8.009,8.009,7.9962,8.0026,62486.9383
2007-09-13 15:00:00,24.98,25.01,24.98,24.99,74608.15047021944,8.0026,8.0122,8.0026,8.0058,74608.1505
2007-09-13 15:05:00,24.99,25.01,24.98,24.98,78787.87878787878,8.0058,8.0122,8.0026,8.0026,78787.8788
2007-09-13 15:10:00,24.99,25.0,24.94,24.96,71473.35423197492,8.0058,8.009,7.9898,7.9962,71473.3542
2007-09-13 15:15:00,24.96,24.97,24.89,24.91,145454.54545454544,7.9962,7.9994,7.9738,7.9802,145454.5455
2007-09-13 15:20:00,24.91,24.95,24.88,24.94,108672.93625914316,7.9802,7.993,7.9706,7.9898,108672.9363
2007-09-13 15:25:00,24.94,24.94,24.91,24.92,82758.62068965517,7.9898,7.9898,7.9802,7.9834,82758.6207
2007-09-13 15:30:00,24.92,24.94,24.92,24.94,86729.36259143155,7.9834,7.9898,7.9834,7.9898,86729.3626
2007-09-13 15:35:00,24.94,24.95,24.92,24.93,129571.57784743993,7.9898,7.993,7.9834,7.9866,129571.5778
2007-09-13 15:40:00,24.93,24.94,24.91,24.93,194775.3396029258,7.9866,7.9898,7.9802,7.9866,194775.3396
2007-09-13 15:45:00,24.93,24.93,24.87,24.92,194148.3803552769,7.9866,7.9866,7.9674,7.9834,194148.3804
2007-09-13 15:50:00,24.92,24.95,24.91,24.93,245350.052246604,7.9834,7.993,7.9802,7.9866,245350.0522
2007-09-13 15:55:00,24.93,24.96,24.92,24.95,359665.62173458724,7.9866,7.9962,7.9834,7.993,359665.6217
2007-09-14 09:30:00,24.85,24.95,24.79,24.83,182654.1274817137,7.961,7.993,7.9417,7.9546,182654.1275
2007-09-14 09:35:00,24.84,24.89,24.83,24.86,64158.82967607105,7.9578,7.9738,7.9546,7.9642,64158.8297
2007-09-14 09:40:00,24.86,24.88,24.83,24.87,74608.15047021944,7.9642,7.9706,7.9546,7.9674,74608.1505
2007-09-14 09:45:00,24.86,24.88,24.79,24.81,101567.39811912226,7.9642,7.9706,7.9417,7.9481,101567.3981
2007-09-14 09:50:00,24.81,24.84,24.78,24.83,113479.6238244514,7.9481,7.9578,7.9385,7.9546,113479.6238
2007-09-14 09:55:00,24.84,24.86,24.82,24.85,100940.43887147336,7.9578,7.9642,7.9514,7.961,100940.4389
2007-09-14 10:00:00,24.86,24.88,24.81,24.84,117450.36572622778,7.9642,7.9706,7.9481,7.9578,117450.3657
2007-09-14 10:05:00,24.84,24.84,24.8,24.82,43260.188087774295,7.9578,7.9578,7.9449,7.9514,43260.1881
2007-09-14 10:10:00,24.82,24.84,24.8,24.81,69383.49007314524,7.9514,7.9578,7.9449,7.9481,69383.4901
2007-09-14 10:15:00,24.82,24.84,24.8,24.8,68338.5579937304,7.9514,7.9578,7.9449,7.9449,68338.558
2007-09-14 10:20:00,24.81,24.86,24.81,24.86,89237.19958202717,7.9481,7.9642,7.9481,7.9642,89237.1996
2007-09-14 10:25:00,24.86,24.88,24.85,24.87,34064.78578892372,7.9642,7.9706,7.961,7.9674,34064.7858
2007-09-14 10:30:00,24.87,24.88,24.86,24.87,31765.93521421108,7.9674,7.9706,7.9642,7.9674,31765.9352
2007-09-14 10:35:00,24.87,24.92,24.87,24.87,223406.4785788924,7.9674,7.9834,7.9674,7.9674,223406.4786
2007-09-14 10:40:00,24.87,24.89,24.84,24.88,96760.710553814,7.9674,7.9738,7.9578,7.9706,96760.7106
2007-09-14 10:45:00,24.87,24.89,24.87,24.87,73563.2183908046,7.9674,7.9738,7.9674,7.9674,73563.2184
2007-09-14 10:50:00,24.87,24.89,24.86,24.86,96551.72413793104,7.9674,7.9738,7.9642,7.9642,96551.7241
2007-09-14 10:55:00,24.87,24.87,24.82,24.82,70219.43573667711,7.9674,7.9674,7.9514,7.9514,70219.4357
2007-09-14 11:00:00,24.82,24.88,24.8,24.87,101985.3709508882,7.9514,7.9706,7.9449,7.9674,101985.371
2007-09-14 11:05:00,24.87,24.88,24.82,24.82,90700.10449320794,7.9674,7.9706,7.9514,7.9514,90700.1045
2007-09-14 11:10:00,24.83,24.87,24.8,24.87,205015.6739811912,7.9546,7.9674,7.9449,7.9674,205015.674
2007-09-14 11:15:00,24.86,24.87,24.83,24.84,58725.18286311389,7.9642,7.9674,7.9546,7.9578,58725.1829
2007-09-14 11:20:00,24.84,24.85,24.83,24.85,68338.5579937304,7.9578,7.961,7.9546,7.961,68338.558
2007-09-14 11:25:00,24.84,24.85,24.82,24.82,50156.73981191222,7.9578,7.961,7.9514,7.9514,50156.7398
2007-09-14 11:30:00,24.83,24.85,24.81,24.81,46185.99791013584,7.9546,7.961,7.9481,7.9481,46185.9979
2007-09-14 11:35:00,24.82,24.84,24.82,24.83,56426.33228840125,7.9514,7.9578,7.9514,7.9546,56426.3323
2007-09-14 11:40:00,24.84,24.87,24.82,24.86,77324.97387669802,7.9578,7.9674,7.9514,7.9642,77324.9739
2007-09-14 11:45:00,24.86,24.87,24.85,24.86,25078.36990595611,7.9642,7.9674,7.961,7.9642,25078.3699
2007-09-14 11:50:00,24.86,24.9,24.86,24.9,39916.40543364681,7.9642,7.977,7.9642,7.977,39916.4054
2007-09-14 11:55:00,24.89,24.89,24.84,24.84,59770.11494252874,7.9738,7.9738,7.9578,7.9578,59770.1149
2007-09-14 12:00:00,24.84,24.9,24.84,24.88,51410.65830721003,7.9578,7.977,7.9578,7.9706,51410.6583
2007-09-14 12:05:00,24.88,24.88,24.87,24.87,95506.7920585162,7.9706,7.9706,7.9674,7.9674,95506.7921
2007-09-14 12:10:00,24.87,24.88,24.87,24.88,76489.02821316614,7.9674,7.9706,7.9674,7.9706,76489.0282
2007-09-14 12:15:00,24.88,24.89,24.87,24.89,191013.5841170324,7.9706,7.9738,7.9674,7.9738,191013.5841
2007-09-14 12:20:00,24.9,24.9,24.88,24.88,78787.87878787878,7.977,7.977,7.9706,7.9706,78787.8788
2007-09-14 12:25:00,24.88,24.91,24.87,24.89,118704.2842215256,7.9706,7.9802,7.9674,7.9738,118704.2842
2007-09-14 12:30:00,24.89,24.91,24.88,24.88,168025.07836990594,7.9738,7.9802,7.9706,7.9706,168025.0784
2007-09-14 12:35:00,24.88,24.89,24.87,24.88,63531.87042842215,7.9706,7.9738,7.9674,7.9706,63531.8704
2007-09-14 12:40:00,24.88,24.89,24.87,24.88,71264.36781609195,7.9706,7.9738,7.9674,7.9706,71264.3678
2007-09-14 12:45:00,24.88,24.89,24.85,24.86,105747.1264367816,7.9706,7.9738,7.961,7.9642,105747.1264
2007-09-14 12:50:00,24.86,24.89,24.86,24.89,45977.01149425288,7.9642,7.9738,7.9642,7.9738,45977.0115
2007-09-14 12:55:00,24.89,24.9,24.87,24.88,101149.42528735632,7.9738,7.977,7.9674,7.9706,101149.4253
2007-09-14 13:00:00,24.89,24.9,24.87,24.87,106165.09926854754,7.9738,7.977,7.9674,7.9674,106165.0993
2007-09-14 13:05:00,24.87,24.89,24.87,24.87,116614.42006269592,7.9674,7.9738,7.9674,7.9674,116614.4201
2007-09-14 13:10:00,24.87,24.89,24.87,24.88,86102.40334378266,7.9674,7.9738,7.9674,7.9706,86102.4033
2007-09-14 13:15:00,24.89,24.9,24.87,24.88,64576.80250783699,7.9738,7.977,7.9674,7.9706,64576.8025
2007-09-14 13:20:00,24.88,24.9,24.88,24.89,95297.80564263322,7.9706,7.977,7.9706,7.9738,95297.8056
2007-09-14 13:25:00,24.89,24.96,24.89,24.96,67293.62591431556,7.9738,7.9962,7.9738,7.9962,67293.6259
2007-09-14 13:30:00,24.96,24.96,24.93,24.94,31347.96238244514,7.9962,7.9962,7.9866,7.9898,31347.9624
2007-09-14 13:35:00,24.93,24.94,24.91,24.93,33228.84012539185,7.9866,7.9898,7.9802,7.9866,33228.8401
2007-09-14 13:40:00,24.93,24.93,24.92,24.93,15047.021943573667,7.9866,7.9866,7.9834,7.9866,15047.0219
2007-09-14 13:45:00,24.93,24.96,24.92,24.94,47857.88923719958,7.9866,7.9962,7.9834,7.9898,47857.8892
2007-09-14 13:50:00,24.95,24.97,24.94,24.96,28422.152560083592,7.993,7.9994,7.9898,7.9962,28422.1526
2007-09-14 13:55:00,24.95,24.99,24.88,24.98,221316.6144200627,7.993,8.0058,7.9706,8.0026,221316.6144
2007-09-14 14:00:00,24.99,25.01,24.88,24.96,250992.6854754441,8.0058,8.0122,7.9706,7.9962,250992.6855
2007-09-14 14:05:00,24.96,24.97,24.92,24.93,62904.91118077325,7.9962,7.9994,7.9834,7.9866,62904.9112
2007-09-14 14:10:00,24.93,24.95,24.93,24.93,23824.451410658305,7.9866,7.993,7.9866,7.9866,23824.4514
2007-09-14 14:15:00,24.93,24.93,24.9,24.92,57053.29153605016,7.9866,7.9866,7.977,7.9834,57053.2915
2007-09-14 14:20:00,24.92,24.97,24.9,24.97,58098.223615465,7.9834,7.9994,7.977,7.9994,58098.2236
2007-09-14 14:25:00,24.97,24.98,24.95,24.95,45768.0250783699,7.9994,8.0026,7.993,7.993,45768.0251
2007-09-14 14:30:00,24.95,24.98,24.94,24.97,26959.24764890282,7.993,8.0026,7.9898,7.9994,26959.2476
2007-09-14 14:35:00,24.97,24.97,24.93,24.94,45141.065830721,7.9994,7.9994,7.9866,7.9898,45141.0658
2007-09-14 14:40:00,24.94,24.95,24.9,24.91,86102.40334378266,7.9898,7.993,7.977,7.9802,86102.4033
2007-09-14 14:45:00,24.91,24.91,24.88,24.89,81504.70219435736,7.9802,7.9802,7.9706,7.9738,81504.7022
2007-09-14 14:50:00,24.89,24.9,24.88,24.89,80250.78369905955,7.9738,7.977,7.9706,7.9738,80250.7837
2007-09-14 14:55:00,24.89,24.9,24.88,24.9,91954.02298850576,7.9738,7.977,7.9706,7.977,91954.023
2007-09-14 15:00:00,24.9,24.91,24.89,24.91,49320.79414838035,7.977,7.9802,7.9738,7.9802,49320.7941
2007-09-14 15:05:00,24.91,24.92,24.88,24.9,91954.02298850576,7.9802,7.9834,7.9706,7.977,91954.023
2007-09-14 15:10:00,24.9,24.91,24.89,24.9,40334.37826541275,7.977,7.9802,7.9738,7.977,40334.3783
2007-09-14 15:15:00,24.9,24.92,24.88,24.89,73563.2183908046,7.977,7.9834,7.9706,7.9738,73563.2184
2007-09-14 15:20:00,24.89,24.94,24.89,24.93,52246.6039707419,7.9738,7.9898,7.9738,7.9866,52246.604
2007-09-14 15:25:00,24.93,24.96,24.93,24.93,75444.0961337513,7.9866,7.9962,7.9866,7.9866,75444.0961
2007-09-14 15:30:00,24.93,24.98,24.93,24.96,115987.46081504702,7.9866,8.0026,7.9866,7.9962,115987.4608
2007-09-14 15:35:00,24.96,25.0,24.95,25.0,64994.77533960292,7.9962,8.009,7.993,8.009,64994.7753
2007-09-14 15:40:00,25.0,25.02,24.97,25.01,251410.65830721,8.009,8.0154,7.9994,8.0122,251410.6583
2007-09-14 15:45:00,25.0,25.01,24.96,24.97,183281.08672936252,8.009,8.0122,7.9962,7.9994,183281.0867
2007-09-14 15:50:00,24.97,24.97,24.91,24.95,383281.0867293626,7.9994,7.9994,7.9802,7.993,383281.0867
2007-09-14 15:55:00,24.95,24.98,24.93,24.93,206896.5517241379,7.993,8.0026,7.9866,7.9866,206896.5517
2007-09-17 09:30:00,24.84,24.93,24.83,24.93,138975.96656217345,7.9578,7.9866,7.9546,7.9866,138975.9666
2007-09-17 09:35:00,24.93,25.02,24.93,25.0,111598.7460815047,7.9866,8.0154,7.9866,8.009,111598.7461
2007-09-17 09:40:00,25.0,25.02,24.89,24.89,104075.23510971786,8.009,8.0154,7.9738,7.9738,104075.2351
2007-09-17 09:45:00,24.9,24.9,24.86,24.87,58725.18286311389,7.977,7.977,7.9642,7.9674,58725.1829
2007-09-17 09:50:00,24.88,24.88,24.87,24.88,63949.843260188085,7.9706,7.9706,7.9674,7.9706,63949.8433
2007-09-17 09:55:00,24.88,24.88,24.84,24.84,85475.44409613375,7.9706,7.9706,7.9578,7.9578,85475.4441
2007-09-17 10:00:00,24.84,24.87,24.84,24.86,49947.75339602926,7.9578,7.9674,7.9578,7.9642,49947.7534
2007-09-17 10:05:00,24.85,24.87,24.84,24.87,72936.2591431557,7.961,7.9674,7.9578,7.9674,72936.2591
2007-09-17 10:10:00,24.86,24.87,24.86,24.87,22570.5329153605,7.9642,7.9674,7.9642,7.9674,22570.5329
2007-09-17 10:15:00,24.86,24.88,24.84,24.85,197701.1494252873,7.9642,7.9706,7.9578,7.961,197701.1494
2007-09-17 10:20:00,24.85,24.86,24.83,24.83,72518.28631138976,7.961,7.9642,7.9546,7.9546,72518.2863
2007-09-17 10:25:00,24.83,24.84,24.79,24.79,104284.22152560083,7.9546,7.9578,7.9417,7.9417,104284.2215
2007-09-17 10:30:00,24.79,24.79,24.74,24.75,101985.3709508882,7.9417,7.9417,7.9257,7.9289,101985.371
2007-09-17 10:35:00,24.75,24.79,24.71,24.79,141274.8171368861,7.9289,7.9417,7.9161,7.9417,141274.8171
2007-09-17 10:40:00,24.78,24.82,24.78,24.8,189550.6792058516,7.9385,7.9514,7.9385,7.9449,189550.6792
2007-09-17 10:45:00,24.8,24.8,24.71,24.71,58934.16927899687,7.9449,7.9449,7.9161,7.9161,58934.1693
2007-09-17 10:50:00,24.71,24.74,24.69,24.74,74608.15047021944,7.9161,7.9257,7.9097,7.9257,74608.1505
2007-09-17 10:55:00,24.74,24.76,24.71,24.76,73772.20480668756,7.9257,7.9321,7.9161,7.9321,73772.2048
2007-09-17 11:00:00,24.76,24.78,24.73,24.77,78996.86520376176,7.9321,7.9385,7.9225,7.9353,78996.8652
2007-09-17 11:05:00,24.77,24.77,24.76,24.76,33646.81295715778,7.9353,7.9353,7.9321,7.9321,33646.813
2007-09-17 11:10:00,24.77,24.8,24.76,24.77,70846.39498432602,7.9353,7.9449,7.9321,7.9353,70846.395
2007-09-17 11:15:00,24.76,24.78,24.75,24.77,110135.84117032393,7.9321,7.9385,7.9289,7.9353,110135.8412
2007-09-17 11:20:00,24.77,24.79,24.76,24.76,183490.07314524555,7.9353,7.9417,7.9321,7.9321,183490.0731
2007-09-17 11:25:00,24.76,24.76,24.72,24.73,78578.89237199581,7.9321,7.9321,7.9193,7.9225,78578.8924
2007-09-17 11:30:00,24.72,24.76,24.69,24.7,438662.486938349,7.9193,7.9321,7.9097,7.9129,438662.4869
2007-09-17 11:35:00,24.71,24.72,24.7,24.71,137722.04806687564,7.9161,7.9193,7.9129,7.9161,137722.0481
2007-09-17 11:40:00,24.71,24.72,24.7,24.71,66248.69383490073,7.9161,7.9193,7.9129,7.9161,66248.6938
2007-09-17 11:45:00,24.71,24.71,24.69,24.7,59352.1421107628,7.9161,7.9161,7.9097,7.9129,59352.1421
2007-09-17 11:50:00,24.7,24.73,24.7,24.71,159874.60815047022,7.9129,7.9225,7.9129,7.9161,159874.6082
2007-09-17 11:55:00,24.71,24.72,24.7,24.72,71264.36781609195,7.9161,7.9193,7.9129,7.9193,71264.3678
2007-09-17 12:00:00,24.72,24.72,24.69,24.7,112434.69174503656,7.9193,7.9193,7.9097,7.9129,112434.6917
2007-09-17 12:05:00,24.7,24.71,24.69,24.71,58516.19644723093,7.9129,7.9161,7.9097,7.9161,58516.1964
2007-09-17 12:10:00,24.7,24.71,24.7,24.71,47648.90282131661,7.9129,7.9161,7.9129,7.9161,47648.9028
2007-09-17 12:15:00,24.7,24.71,24.67,24.68,91536.0501567398,7.9129,7.9161,7.9033,7.9065,91536.0502
2007-09-17 12:20:00,24.68,24.69,24.65,24.67,61859.97910135841,7.9065,7.9097,7.8969,7.9033,61859.9791
2007-09-17 12:25:00,24.66,24.68,24.65,24.67,123719.95820271682,7.9001,7.9065,7.8969,7.9033,123719.9582
2007-09-17 12:30:00,24.67,24.68,24.66,24.68,51828.631138975965,7.9033,7.9065,7.9001,7.9065,51828.6311
2007-09-17 12:35:00,24.69,24.72,24.69,24.71,122466.039707419,7.9097,7.9193,7.9097,7.9161,122466.0397
2007-09-17 12:40:00,24.71,24.72,24.7,24.7,50156.73981191222,7.9161,7.9193,7.9129,7.9129,50156.7398
2007-09-17 12:45:00,24.7,24.72,24.69,24.71,488819.2267502612,7.9129,7.9193,7.9097,7.9161,488819.2268
2007-09-17 12:50:00,24.71,24.72,24.7,24.71,86520.37617554859,7.9161,7.9193,7.9129,7.9161,86520.3762
2007-09-17 12:55:00,24.71,24.73,24.7,24.73,68129.57157784744,7.9161,7.9225,7.9129,7.9225,68129.5716
2007-09-17 13:00:00,24.73,24.74,24.72,24.72,33646.81295715778,7.9225,7.9257,7.9193,7.9193,33646.813
2007-09-17 13:05:00,24.72,24.74,24.71,24.72,61024.03343782654,7.9193,7.9257,7.9161,7.9193,61024.0334
2007-09-17 13:10:00,24.73,24.74,24.72,24.73,149634.2737722048,7.9225,7.9257,7.9193,7.9225,149634.2738
2007-09-17 13:15:00,24.73,24.74,24.73,24.74,41588.29676071055,7.9225,7.9257,7.9225,7.9257,41588.2968
2007-09-17 13:20:00,24.74,24.75,24.73,24.74,90700.10449320794,7.9257,7.9289,7.9225,7.9257,90700.1045
2007-09-17 13:25:00,24.74,24.76,24.73,24.76,37199.58202716823,7.9257,7.9321,7.9225,7.9321,37199.582
2007-09-17 13:30:00,24.75,24.77,24.75,24.76,86520.37617554859,7.9289,7.9353,7.9289,7.9321,86520.3762
2007-09-17 13:35:00,24.76,24.79,24.75,24.79,73563.2183908046,7.9321,7.9417,7.9289,7.9417,73563.2184
2007-09-17 13:40:00,24.79,24.82,24.79,24.82,38871.47335423197,7.9417,7.9514,7.9417,7.9514,38871.4734
2007-09-17 13:45:00,24.82,24.85,24.81,24.82,60188.08777429467,7.9514,7.961,7.9481,7.9514,60188.0878
2007-09-17 13:50:00,24.82,24.85,24.81,24.84,77533.96029258097,7.9514,7.961,7.9481,7.9578,77533.9603
2007-09-17 13:55:00,24.84,24.86,24.83,24.83,106165.09926854754,7.9578,7.9642,7.9546,7.9546,106165.0993
2007-09-17 14:00:00,24.83,24.85,24.83,24.84,36990.59561128527,7.9546,7.961,7.9546,7.9578,36990.5956
2007-09-17 14:05:00,24.84,24.84,24.82,24.82,48275.86206896552,7.9578,7.9578,7.9514,7.9514,48275.8621
2007-09-17 14:10:00,24.82,24.86,24.82,24.84,101985.3709508882,7.9514,7.9642,7.9514,7.9578,101985.371
2007-09-17 14:15:00,24.84,24.84,24.82,24.84,47857.88923719958,7.9578,7.9578,7.9514,7.9578,47857.8892
2007-09-17 14:20:00,24.84,24.88,24.83,24.87,56008.35945663532,7.9578,7.9706,7.9546,7.9674,56008.3595
2007-09-17 14:25:00,24.87,24.88,24.87,24.87,87983.28108672936,7.9674,7.9706,7.9674,7.9674,87983.2811
2007-09-17 14:30:00,24.87,24.91,24.87,24.88,75862.06896551723,7.9674,7.9802,7.9674,7.9706,75862.069
2007-09-17 14:35:00,24.88,24.91,24.86,24.86,79623.82445141066,7.9706,7.9802,7.9642,7.9642,79623.8245
2007-09-17 14:40:00,24.86,24.88,24.85,24.86,35945.66353187043,7.9642,7.9706,7.961,7.9642,35945.6635
2007-09-17 14:45:00,24.86,24.88,24.85,24.85,71055.38140020898,7.9642,7.9706,7.961,7.961,71055.3814
2007-09-17 14:50:00,24.85,24.86,24.84,24.85,44305.12016718913,7.961,7.9642,7.9578,7.961,44305.1202
2007-09-17 14:55:00,24.85,24.87,24.85,24.87,47021.94357366771,7.961,7.9674,7.961,7.9674,47021.9436
2007-09-17 15:00:00,24.87,24.88,24.85,24.85,42633.22884012539,7.9674,7.9706,7.961,7.961,42633.2288
2007-09-17 15:05:00,24.85,24.85,24.82,24.83,39707.419017763845,7.961,7.961,7.9514,7.9546,39707.419
2007-09-17 15:10:00,24.84,24.89,24.84,24.88,63740.85684430512,7.9578,7.9738,7.9578,7.9706,63740.8568
2007-09-17 15:15:00,24.88,24.89,24.85,24.88,70637.40856844305,7.9706,7.9738,7.961,7.9706,70637.4086
2007-09-17 15:20:00,24.87,24.87,24.84,24.84,54127.481713688605,7.9674,7.9674,7.9578,7.9578,54127.4817
2007-09-17 15:25:00,24.85,24.86,24.82,24.82,81922.6750261233,7.961,7.9642,7.9514,7.9514,81922.675
2007-09-17 15:30:00,24.82,24.82,24.79,24.82,84848.48484848485,7.9514,7.9514,7.9417,7.9514,84848.4848
2007-09-17 15:35:00,24.81,24.82,24.79,24.8,59352.1421107628,7.9481,7.9514,7.9417,7.9449,59352.1421
2007-09-17 15:40:00,24.8,24.84,24.8,24.82,123301.98537095088,7.9449,7.9578,7.9449,7.9514,123301.9854
2007-09-17 15:45:00,24.82,24.83,24.79,24.82,66666.66666666667,7.9514,7.9546,7.9417,7.9514,66666.6667
2007-09-17 15:50:00,24.82,24.86,24.82,24.85,143991.6405433647,7.9514,7.9642,7.9514,7.961,143991.6405
2007-09-17 15:55:00,24.85,24.89,24.78,24.86,731243.4691745036,7.961,7.9738,7.9385,7.9642,731243.4692
2007-09-18 09:30:00,25.04,25.1,24.97,25.08,201044.93207941484,8.0218,8.0411,7.9994,8.0346,201044.9321
2007-09-18 09:35:00,25.08,25.1,24.95,25.0,182654.1274817137,8.0346,8.0411,7.993,8.009,182654.1275
2007-09-18 09:40:00,25.0,25.03,24.99,25.0,151515.15151515152,8.009,8.0186,8.0058,8.009,151515.1515
2007-09-18 09:45:00,25.0,25.01,24.97,24.99,84221.52560083594,8.009,8.0122,7.9994,8.0058,84221.5256
2007-09-18 09:50:00,24.99,25.02,24.99,25.0,179101.35841170323,8.0058,8.0154,8.0058,8.009,179101.3584
2007-09-18 09:55:00,25.01,25.01,25.0,25.0,162591.43155694878,8.0122,8.0122,8.009,8.009,162591.4316
2007-09-18 10:00:00,25.0,25.05,24.99,25.05,158620.6896551724,8.009,8.025,8.0058,8.025,158620.6897
2007-09-18 10:05:00,25.05,25.09,25.03,25.09,149843.26018808776,8.025,8.0378,8.0186,8.0378,149843.2602
2007-09-18 10:10:00,25.09,25.12,25.08,25.09,104493.2079414838,8.0378,8.0475,8.0346,8.0378,104493.2079
2007-09-18 10:15:00,25.09,25.12,25.08,25.11,96551.72413793104,8.0378,8.0475,8.0346,8.0443,96551.7241
2007-09-18 10:20:00,25.11,25.15,25.11,25.13,117032.39289446184,8.0443,8.0571,8.0443,8.0507,117032.3929
2007-09-18 10:25:00,25.13,25.15,25.11,25.15,90073.14524555903,8.0507,8.0571,8.0443,8.0571,90073.1452
2007-09-18 10:30:00,25.15,25.16,25.11,25.12,101358.41170323928,8.0571,8.0603,8.0443,8.0475,101358.4117
2007-09-18 10:35:00,25.12,25.14,25.12,25.13,84848.48484848485,8.0475,8.0539,8.0475,8.0507,84848.4848
2007-09-18 10:40:00,25.13,25.15,25.09,25.09,129153.60501567398,8.0507,8.0571,8.0378,8.0378,129153.605
2007-09-18 10:45:00,25.09,25.1,25.05,25.08,102194.35736677116,8.0378,8.0411,8.025,8.0346,102194.3574
2007-09-18 10:50:00,25.08,25.11,25.07,25.11,82758.62068965517,8.0346,8.0443,8.0314,8.0443,82758.6207
2007-09-18 10:55:00,25.11,25.13,25.09,25.12,154858.934169279,8.0443,8.0507,8.0378,8.0475,154858.9342
2007-09-18 11:00:00,25.12,25.12,25.05,25.1,126018.80877742948,8.0475,8.0475,8.025,8.0411,126018.8088
2007-09-18 11:05:00,25.1,25.1,25.05,25.08,147126.4367816092,8.0411,8.0411,8.025,8.0346,147126.4368
2007-09-18 11:10:00,25.09,25.14,25.07,25.13,113688.61024033435,8.0378,8.0539,8.0314,8.0507,113688.6102
2007-09-18 11:15:00,25.13,25.14,25.1,25.11,110971.7868338558,8.0507,8.0539,8.0411,8.0443,110971.7868
2007-09-18 11:20:00,25.11,25.14,25.1,25.13,99477.53396029258,8.0443,8.0539,8.0411,8.0507,99477.534
2007-09-18 11:25:00,25.13,25.15,25.12,25.14,54336.46812957158,8.0507,8.0571,8.0475,8.0539,54336.4681
2007-09-18 11:30:00,25.15,25.16,25.14,25.16,54336.46812957158,8.0571,8.0603,8.0539,8.0603,54336.4681
2007-09-18 11:35:00,25.16,25.17,25.14,25.16,103030.30303030302,8.0603,8.0635,8.0539,8.0603,103030.303
2007-09-18 11:40:00,25.16,25.19,25.16,25.18,61024.03343782654,8.0603,8.0699,8.0603,8.0667,61024.0334
2007-09-18 11:45:00,25.19,25.22,25.16,25.17,118495.29780564264,8.0699,8.0795,8.0603,8.0635,118495.2978
2007-09-18 11:50:00,25.17,25.24,25.16,25.22,62486.93834900732,8.0635,8.0859,8.0603,8.0795,62486.9383
2007-09-18 11:55:00,25.22,25.22,25.17,25.17,59979.1013584117,8.0795,8.0795,8.0635,8.0635,59979.1014
2007-09-18 12:00:00,25.16,25.18,25.15,25.15,56217.345872518286,8.0603,8.0667,8.0571,8.0571,56217.3459
2007-09-18 12:05:00,25.15,25.15,25.14,25.15,62904.91118077325,8.0571,8.0571,8.0539,8.0571,62904.9112
2007-09-18 12:10:00,25.15,25.15,25.13,25.13,37617.55485893417,8.0571,8.0571,8.0507,8.0507,37617.5549
2007-09-18 12:15:00,25.13,25.13,25.11,25.12,74817.1368861024,8.0507,8.0507,8.0443,8.0475,74817.1369
2007-09-18 12:20:00,25.12,25.13,25.12,25.12,47648.90282131661,8.0475,8.0507,8.0475,8.0475,47648.9028
2007-09-18 12:25:00,25.12,25.13,25.11,25.12,110135.84117032393,8.0475,8.0507,8.0443,8.0475,110135.8412
2007-09-18 12:30:00,25.12,25.12,25.1,25.11,71473.35423197492,8.0475,8.0475,8.0411,8.0443,71473.3542
2007-09-18 12:35:00,25.11,25.12,25.11,25.11,89237.19958202717,8.0443,8.0475,8.0443,8.0443,89237.1996
2007-09-18 12:40:00,25.11,25.11,25.1,25.11,41379.31034482759,8.0443,8.0443,8.0411,8.0443,41379.3103
2007-09-18 12:45:00,25.11,25.14,25.11,25.12,74399.16405433646,8.0443,8.0539,8.0443,8.0475,74399.1641
2007-09-18 12:50:00,25.12,25.13,25.12,25.13,37408.5684430512,8.0475,8.0507,8.0475,8.0507,37408.5684
2007-09-18 12:55:00,25.13,25.13,25.11,25.11,138557.99373040753,8.0507,8.0507,8.0443,8.0443,138557.9937
2007-09-18 13:00:00,25.12,25.13,25.11,25.11,63113.89759665621,8.0475,8.0507,8.0443,8.0443,63113.8976
2007-09-18 13:05:00,25.12,25.13,25.11,25.12,437199.58202716825,8.0475,8.0507,8.0443,8.0475,437199.582
2007-09-18 13:10:00,25.12,25.16,25.12,25.16,119749.21630094045,8.0475,8.0603,8.0475,8.0603,119749.2163
2007-09-18 13:15:00,25.16,25.22,25.16,25.2,90073.14524555903,8.0603,8.0795,8.0603,8.0731,90073.1452
2007-09-18 13:20:00,25.2,25.2,25.14,25.16,65203.76175548589,8.0731,8.0731,8.0539,8.0603,65203.7618
2007-09-18 13:25:00,25.15,25.19,25.15,25.19,76489.02821316614,8.0571,8.0699,8.0571,8.0699,76489.0282
2007-09-18 13:30:00,25.18,25.2,25.17,25.19,186624.8693834901,8.0667,8.0731,8.0635,8.0699,186624.8694
2007-09-18 13:35:00,25.19,25.24,25.19,25.21,297178.6833855799,8.0699,8.0859,8.0699,8.0763,297178.6834
2007-09-18 13:40:00,25.21,25.23,25.21,25.22,214420.06269592475,8.0763,8.0827,8.0763,8.0795,214420.0627
2007-09-18 13:45:00,25.21,25.24,25.2,25.23,205642.63322884013,8.0763,8.0859,8.0731,8.0827,205642.6332
2007-09-18 13:50:00,25.23,25.25,25.22,25.23,82340.64785788923,8.0827,8.0891,8.0795,8.0827,82340.6479
2007-09-18 13:55:00,25.23,25.27,25.23,25.26,108672.93625914316,8.0827,8.0955,8.0827,8.0923,108672.9363
2007-09-18 14:00:00,25.26,25.29,25.24,25.25,88192.26750261233,8.0923,8.1019,8.0859,8.0891,88192.2675
2007-09-18 14:05:00,25.24,25.28,25.24,25.27,108254.9634273772,8.0859,8.0987,8.0859,8.0955,108254.9634
2007-09-18 14:10:00,25.27,25.29,25.19,25.24,121212.1212121212,8.0955,8.1019,8.0699,8.0859,121212.1212
2007-09-18 14:15:00,25.24,25.59,25.22,25.52,509508.881922675,8.0859,8.198,8.0795,8.1756,509508.8819
2007-09-18 14:20:00,25.49,25.59,25.35,25.46,334378.2654127481,8.166,8.198,8.1211,8.1564,334378.2654
2007-09-18 14:25:00,25.47,25.53,25.41,25.41,310135.8411703239,8.1596,8.1788,8.1404,8.1404,310135.8412
2007-09-18 14:30:00,25.41,25.49,25.41,25.48,233228.84012539184,8.1404,8.166,8.1404,8.1628,233228.8401
2007-09-18 14:35:00,25.48,25.58,25.47,25.56,311807.7324973877,8.1628,8.1948,8.1596,8.1884,311807.7325
2007-09-18 14:40:00,25.56,25.6,25.47,25.48,195193.31243469173,8.1884,8.2012,8.1596,8.1628,195193.3124
2007-09-18 14:45:00,25.48,25.53,25.45,25.46,164890.28213166143,8.1628,8.1788,8.1532,8.1564,164890.2821
2007-09-18 14:50:00,25.46,25.49,25.42,25.44,135005.22466039707,8.1564,8.166,8.1436,8.15,135005.2247
2007-09-18 14:55:00,25.45,25.46,25.4,25.45,134796.2382445141,8.1532,8.1564,8.1372,8.1532,134796.2382
2007-09-18 15:00:00,25.45,25.45,25.39,25.43,151724.13793103446,8.1532,8.1532,8.134,8.1468,151724.1379
2007-09-18 15:05:00,25.42,25.5,25.42,25.48,212957.157784744,8.1436,8.1692,8.1436,8.1628,212957.1578
2007-09-18 15:10:00,25.48,25.61,25.48,25.58,339184.9529780564,8.1628,8.2044,8.1628,8.1948,339184.953
2007-09-18 15:15:00,25.57,25.6,25.53,25.55,210867.29362591432,8.1916,8.2012,8.1788,8.1852,210867.2936
2007-09-18 15:20:00,25.55,25.58,25.53,25.57,138349.00731452456,8.1852,8.1948,8.1788,8.1916,138349.0073
2007-09-18 15:25:00,25.56,25.59,25.52,25.52,218599.7910135841,8.1884,8.198,8.1756,8.1756,218599.791
2007-09-18 15:30:00,25.52,25.59,25.5,25.59,403134.7962382445,8.1756,8.198,8.1692,8.198,403134.7962
2007-09-18 15:35:00,25.59,25.64,25.57,25.6,230721.00313479625,8.198,8.214,8.1916,8.2012,230721.0031
2007-09-18 15:40:00,25.6,25.71,25.6,25.65,812121.212121212,8.2012,8.2365,8.2012,8.2172,812121.2121
2007-09-18 15:45:00,25.65,25.68,25.64,25.65,352978.0564263323,8.2172,8.2269,8.214,8.2172,352978.0564
2007-09-18 15:50:00,25.65,25.65,25.57,25.57,549425.2873563218,8.2172,8.2172,8.1916,8.1916,549425.2874
2007-09-18 15:55:00,25.57,25.65,25.56,25.65,1400208.9864158828,8.1916,8.2172,8.1884,8.2172,1400208.9864
2007-09-19 09:30:00,25.74,25.84,25.65,25.75,377847.4399164054,8.2461,8.2781,8.2172,8.2493,377847.4399
2007-09-19 09:35:00,25.75,25.76,25.64,25.66,314106.5830721003,8.2493,8.2525,8.214,8.2205,314106.5831
2007-09-19 09:40:00,25.67,25.68,25.63,25.67,99686.52037617554,8.2237,8.2269,8.2108,8.2237,99686.5204
2007-09-19 09:45:00,25.66,25.67,25.57,25.59,169487.98328108672,8.2205,8.2237,8.1916,8.198,169487.9833
2007-09-19 09:50:00,25.6,25.63,25.58,25.62,179310.3448275862,8.2012,8.2108,8.1948,8.2076,179310.3448
2007-09-19 09:55:00,25.62,25.62,25.54,25.59,235945.6635318704,8.2076,8.2076,8.182,8.198,235945.6635
2007-09-19 10:00:00,25.59,25.72,25.58,25.7,259979.1013584117,8.198,8.2397,8.1948,8.2333,259979.1014
2007-09-19 10:05:00,25.71,25.72,25.59,25.59,249529.7805642633,8.2365,8.2397,8.198,8.198,249529.7806
2007-09-19 10:10:00,25.6,25.69,25.59,25.66,180355.27690700104,8.2012,8.2301,8.198,8.2205,180355.2769
2007-09-19 10:15:00,25.65,25.7,25.65,25.7,128317.6593521421,8.2172,8.2333,8.2172,8.2333,128317.6594
2007-09-19 10:20:00,25.69,25.74,25.69,25.72,216300.94043887148,8.2301,8.2461,8.2301,8.2397,216300.9404
2007-09-19 10:25:00,25.72,25.75,25.7,25.72,610867.2936259143,8.2397,8.2493,8.2333,8.2397,610867.2936
2007-09-19 10:30:00,25.72,25.72,25.68,25.7,164054.33646812956,8.2397,8.2397,8.2269,8.2333,164054.3365
2007-09-19 10:35:00,25.7,25.7,25.65,25.67,167607.10553814002,8.2333,8.2333,8.2172,8.2237,167607.1055
2007-09-19 10:40:00,25.68,25.71,25.67,25.7,177011.49425287356,8.2269,8.2365,8.2237,8.2333,177011.4943
2007-09-19 10:45:00,25.7,25.71,25.69,25.69,188296.76071055385,8.2333,8.2365,8.2301,8.2301,188296.7607
2007-09-19 10:50:00,25.7,25.72,25.69,25.72,170114.9425287356,8.2333,8.2397,8.2301,8.2397,170114.9425
2007-09-19 10:55:00,25.72,25.73,25.69,25.69,129362.59143155694,8.2397,8.2429,8.2301,8.2301,129362.5914
2007-09-19 11:00:00,25.69,25.72,25.68,25.7,222988.5057471264,8.2301,8.2397,8.2269,8.2333,222988.5057
2007-09-19 11:05:00,25.71,25.75,25.71,25.74,97805.64263322884,8.2365,8.2493,8.2365,8.2461,97805.6426
2007-09-19 11:10:00,25.74,25.75,25.7,25.73,163218.3908045977,8.2461,8.2493,8.2333,8.2429,163218.3908
2007-09-19 11:15:00,25.74,25.83,25.72,25.8,141274.8171368861,8.2461,8.2749,8.2397,8.2653,141274.8171
2007-09-19 11:20:00,25.8,25.83,25.78,25.82,83803.55276907001,8.2653,8.2749,8.2589,8.2717,83803.5528
2007-09-19 11:25:00,25.82,25.83,25.79,25.79,168025.07836990594,8.2717,8.2749,8.2621,8.2621,168025.0784
2007-09-19 11:30:00,25.79,25.82,25.78,25.8,154231.97492163008,8.2621,8.2717,8.2589,8.2653,154231.9749
2007-09-19 11:35:00,25.8,25.82,25.79,25.8,228213.16614420063,8.2653,8.2717,8.2621,8.2653,228213.1661
2007-09-19 11:40:00,25.79,25.83,25.79,25.83,160919.54022988505,8.2621,8.2749,8.2621,8.2749,160919.5402
2007-09-19 11:45:00,25.82,25.83,25.8,25.81,218808.77742946707,8.2717,8.2749,8.2653,8.2685,218808.7774
2007-09-19 11:50:00,25.81,25.82,25.8,25.81,154022.9885057471,8.2685,8.2717,8.2653,8.2685,154022.9885
2007-09-19 11:55:00,25.82,25.82,25.8,25.82,131034.48275862068,8.2717,8.2717,8.2653,8.2717,131034.4828
2007-09-19 12:00:00,25.82,25.83,25.8,25.82,77742.94670846395,8.2717,8.2749,8.2653,8.2717,77742.9467
2007-09-19 12:05:00,25.82,25.87,25.82,25.87,245141.065830721,8.2717,8.2877,8.2717,8.2877,245141.0658
2007-09-19 12:10:00,25.86,25.87,25.82,25.84,99895.50679205851,8.2845,8.2877,8.2717,8.2781,99895.5068
2007-09-19 12:15:00,25.84,25.86,25.83,25.85,67920.58516196447,8.2781,8.2845,8.2749,8.2813,67920.5852
2007-09-19 12:20:00,25.85,25.88,25.84,25.88,112225.7053291536,8.2813,8.2909,8.2781,8.2909,112225.7053
2007-09-19 12:25:00,25.88,25.92,25.87,25.91,79205.85161964472,8.2909,8.3037,8.2877,8.3005,79205.8516
2007-09-19 12:30:00,25.91,25.91,25.85,25.85,103866.2486938349,8.3005,8.3005,8.2813,8.2813,103866.2487
2007-09-19 12:35:00,25.84,25.86,25.82,25.86,85684.43051201671,8.2781,8.2845,8.2717,8.2845,85684.4305
2007-09-19 12:40:00,25.85,25.91,25.84,25.9,61233.01985370951,8.2813,8.3005,8.2781,8.2973,61233.0199
2007-09-19 12:45:00,25.91,25.93,25.9,25.93,76489.02821316614,8.3005,8.307,8.2973,8.307,76489.0282
2007-09-19 12:50:00,25.93,25.93,25.87,25.87,107836.99059561128,8.307,8.307,8.2877,8.2877,107836.9906
2007-09-19 12:55:00,25.87,25.92,25.87,25.9,138557.99373040753,8.2877,8.3037,8.2877,8.2973,138557.9937
2007-09-19 13:00:00,25.9,25.91,25.85,25.87,99686.52037617554,8.2973,8.3005,8.2813,8.2877,99686.5204
2007-09-19 13:05:00,25.87,25.88,25.83,25.84,72100.31347962382,8.2877,8.2909,8.2749,8.2781,72100.3135
2007-09-19 13:10:00,25.85,25.91,25.85,25.86,100940.43887147336,8.2813,8.3005,8.2813,8.2845,100940.4389
2007-09-19 13:15:00,25.86,25.92,25.85,25.89,107628.00417972832,8.2845,8.3037,8.2813,8.2941,107628.0042
2007-09-19 13:20:00,25.89,25.89,25.86,25.87,73354.23197492163,8.2941,8.2941,8.2845,8.2877,73354.232
2007-09-19 13:25:00,25.87,25.87,25.82,25.82,98850.57471264368,8.2877,8.2877,8.2717,8.2717,98850.5747
2007-09-19 13:30:00,25.82,25.84,25.81,25.84,67293.62591431556,8.2717,8.2781,8.2685,8.2781,67293.6259
2007-09-19 13:35:00,25.84,25.85,25.82,25.82,108254.9634273772,8.2781,8.2813,8.2717,8.2717,108254.9634
2007-09-19 13:40:00,25.82,25.85,25.8,25.81,160710.55381400208,8.2717,8.2813,8.2653,8.2685,160710.5538
2007-09-19 13:45:00,25.81,25.84,25.78,25.79,157157.78474399162,8.2685,8.2781,8.2589,8.2621,157157.7847
2007-09-19 13:50:00,25.79,25.84,25.79,25.82,74608.15047021944,8.2621,8.2781,8.2621,8.2717,74608.1505
2007-09-19 13:55:00,25.82,25.82,25.8,25.81,76698.01462904911,8.2717,8.2717,8.2653,8.2685,76698.0146
2007-09-19 14:00:00,25.81,25.83,25.79,25.79,81504.70219435736,8.2685,8.2749,8.2621,8.2621,81504.7022
2007-09-19 14:05:00,25.79,25.84,25.78,25.8,100313.47962382445,8.2621,8.2781,8.2589,8.2653,100313.4796
2007-09-19 14:10:00,25.8,25.83,25.8,25.83,52037.61755485893,8.2653,8.2749,8.2653,8.2749,52037.6176
2007-09-19 14:15:00,25.83,25.84,25.78,25.82,106165.09926854754,8.2749,8.2781,8.2589,8.2717,106165.0993
2007-09-19 14:20:00,25.82,25.83,25.79,25.8,78160.91954022988,8.2717,8.2749,8.2621,8.2653,78160.9195
2007-09-19 14:25:00,25.8,25.84,25.79,25.83,62486.93834900732,8.2653,8.2781,8.2621,8.2749,62486.9383
2007-09-19 14:30:00,25.83,25.86,25.81,25.85,133542.3197492163,8.2749,8.2845,8.2685,8.2813,133542.3197
2007-09-19 14:35:00,25.85,25.86,25.84,25.84,61442.00626959247,8.2813,8.2845,8.2781,8.2781,61442.0063
2007-09-19 14:40:00,25.85,25.85,25.81,25.82,81713.68861024034,8.2813,8.2813,8.2685,8.2717,81713.6886
2007-09-19 14:45:00,25.82,25.82,25.79,25.8,57053.29153605016,8.2717,8.2717,8.2621,8.2653,57053.2915
2007-09-19 14:50:00,25.8,25.84,25.8,25.84,81922.6750261233,8.2653,8.2781,8.2653,8.2781,81922.675
2007-09-19 14:55:00,25.84,25.84,25.83,25.84,213166.14420062696,8.2781,8.2781,8.2749,8.2781,213166.1442
2007-09-19 15:00:00,25.84,25.84,25.82,25.82,88819.22675026122,8.2781,8.2781,8.2717,8.2717,88819.2268
2007-09-19 15:05:00,25.82,25.85,25.81,25.83,99477.53396029258,8.2717,8.2813,8.2685,8.2749,99477.534
2007-09-19 15:10:00,25.83,25.84,25.82,25.84,95715.77847439917,8.2749,8.2781,8.2717,8.2781,95715.7785
2007-09-19 15:15:00,25.84,25.88,25.84,25.85,109926.85475444097,8.2781,8.2909,8.2781,8.2813,109926.8548
2007-09-19 15:20:00,25.85,25.88,25.85,25.87,96133.7513061651,8.2813,8.2909,8.2813,8.2877,96133.7513
2007-09-19 15:25:00,25.88,25.89,25.86,25.87,141274.8171368861,8.2909,8.2941,8.2845,8.2877,141274.8171
2007-09-19 15:30:00,25.87,25.91,25.86,25.91,129153.60501567398,8.2877,8.3005,8.2845,8.3005,129153.605
2007-09-19 15:35:00,25.91,25.91,25.86,25.87,101776.3845350052,8.3005,8.3005,8.2845,8.2877,101776.3845
2007-09-19 15:40:00,25.86,25.89,25.86,25.87,174503.6572622779,8.2845,8.2941,8.2845,8.2877,174503.6573
2007-09-19 15:45:00,25.86,25.87,25.79,25.81,219644.72309299896,8.2845,8.2877,8.2621,8.2685,219644.7231
2007-09-19 15:50:00,25.81,25.83,25.8,25.81,198328.10867293624,8.2685,8.2749,8.2653,8.2685,198328.1087
2007-09-19 15:55:00,25.81,25.85,25.8,25.82,569070.0104493208,8.2685,8.2813,8.2653,8.2717,569070.0104
2007-09-20 09:30:00,25.73,25.8,25.69,25.76,249529.7805642633,8.2429,8.2653,8.2301,8.2525,249529.7806
2007-09-20 09:35:00,25.76,25.81,25.75,25.78,105120.1671891327,8.2525,8.2685,8.2493,8.2589,105120.1672
2007-09-20 09:40:00,25.78,25.78,25.73,25.74,109926.85475444097,8.2589,8.2589,8.2429,8.2461,109926.8548
2007-09-20 09:45:00,25.74,25.8,25.73,25.79,155694.87983281087,8.2461,8.2653,8.2429,8.2621,155694.8798
2007-09-20 09:50:00,25.79,25.87,25.79,25.86,171368.86102403342,8.2621,8.2877,8.2621,8.2845,171368.861
2007-09-20 09:55:00,25.86,25.87,25.84,25.86,93416.92789968652,8.2845,8.2877,8.2781,8.2845,93416.9279
2007-09-20 10:00:00,25.86,25.91,25.85,25.9,147962.38244514106,8.2845,8.3005,8.2813,8.2973,147962.3824
2007-09-20 10:05:00,25.9,25.93,25.89,25.92,89237.19958202717,8.2973,8.307,8.2941,8.3037,89237.1996
2007-09-20 10:10:00,25.92,25.99,25.92,25.99,170741.90177638453,8.3037,8.3262,8.3037,8.3262,170741.9018
2007-09-20 10:15:00,25.98,25.98,25.91,25.91,77742.94670846395,8.323,8.323,8.3005,8.3005,77742.9467
2007-09-20 10:20:00,25.91,25.93,25.9,25.92,108463.94984326018,8.3005,8.307,8.2973,8.3037,108463.9498
2007-09-20 10:25:00,25.91,25.92,25.88,25.89,129362.59143155694,8.3005,8.3037,8.2909,8.2941,129362.5914
2007-09-20 10:30:00,25.89,25.9,25.87,25.89,97805.64263322884,8.2941,8.2973,8.2877,8.2941,97805.6426
2007-09-20 10:35:00,25.88,25.92,25.88,25.9,83594.56635318704,8.2909,8.3037,8.2909,8.2973,83594.5664
2007-09-20 10:40:00,25.9,25.92,25.9,25.91,135632.18390804596,8.2973,8.3037,8.2973,8.3005,135632.1839
2007-09-20 10:45:00,25.91,25.91,25.85,25.87,137513.0616509927,8.3005,8.3005,8.2813,8.2877,137513.0617
2007-09-20 10:50:00,25.87,25.9,25.86,25.9,136677.1159874608,8.2877,8.2973,8.2845,8.2973,136677.116
2007-09-20 10:55:00,25.89,25.93,25.88,25.9,116614.42006269592,8.2941,8.307,8.2909,8.2973,116614.4201
2007-09-20 11:00:00,25.9,25.92,25.88,25.91,120585.16196447233,8.2973,8.3037,8.2909,8.3005,120585.162
2007-09-20 11:05:00,25.91,25.95,25.91,25.92,156112.8526645768,8.3005,8.3134,8.3005,8.3037,156112.8527
2007-09-20 11:10:00,25.92,25.96,25.91,25.95,192058.5161964472,8.3037,8.3166,8.3005,8.3134,192058.5162
2007-09-20 11:15:00,25.95,26.01,25.95,25.96,142737.72204806688,8.3134,8.3326,8.3134,8.3166,142737.722
2007-09-20 11:20:00,25.96,26.0,25.96,25.99,113897.59665621734,8.3166,8.3294,8.3166,8.3262,113897.5967
2007-09-20 11:25:00,25.99,26.02,25.98,26.0,124764.89028213166,8.3262,8.3358,8.323,8.3294,124764.8903
2007-09-20 11:30:00,26.0,26.0,25.96,25.96,78160.91954022988,8.3294,8.3294,8.3166,8.3166,78160.9195
2007-09-20 11:35:00,25.96,25.97,25.94,25.95,67293.62591431556,8.3166,8.3198,8.3102,8.3134,67293.6259
2007-09-20 11:40:00,25.95,26.01,25.95,26.0,75026.12330198537,8.3134,8.3326,8.3134,8.3294,75026.1233
2007-09-20 11:45:00,26.0,26.01,25.99,26.0,79205.85161964472,8.3294,8.3326,8.3262,8.3294,79205.8516
2007-09-20 11:50:00,26.0,26.02,26.0,26.01,100731.45245559038,8.3294,8.3358,8.3294,8.3326,100731.4525
2007-09-20 11:55:00,26.01,26.02,26.0,26.02,70637.40856844305,8.3326,8.3358,8.3294,8.3358,70637.4086
2007-09-20 12:00:00,26.02,26.04,26.02,26.04,118495.29780564264,8.3358,8.3422,8.3358,8.3422,118495.2978
2007-09-20 12:05:00,26.04,26.04,26.01,26.01,86102.40334378266,8.3422,8.3422,8.3326,8.3326,86102.4033
2007-09-20 12:10:00,26.01,26.01,25.97,25.99,79205.85161964472,8.3326,8.3326,8.3198,8.3262,79205.8516
2007-09-20 12:15:00,25.99,25.99,25.97,25.99,48275.86206896552,8.3262,8.3262,8.3198,8.3262,48275.8621
2007-09-20 12:20:00,25.99,25.99,25.96,25.96,93207.94148380354,8.3262,8.3262,8.3166,8.3166,93207.9415
2007-09-20 12:25:00,25.97,25.97,25.92,25.93,92998.9550679206,8.3198,8.3198,8.3037,8.307,92998.9551
2007-09-20 12:30:00,25.93,25.93,25.88,25.88,57053.29153605016,8.307,8.307,8.2909,8.2909,57053.2915
2007-09-20 12:35:00,25.88,25.9,25.88,25.88,82967.60710553813,8.2909,8.2973,8.2909,8.2909,82967.6071
2007-09-20 12:40:00,25.88,25.92,25.88,25.9,50574.71264367816,8.2909,8.3037,8.2909,8.2973,50574.7126
2007-09-20 12:45:00,25.9,25.93,25.9,25.92,74608.15047021944,8.2973,8.307,8.2973,8.3037,74608.1505
2007-09-20 12:50:00,25.92,25.92,25.9,25.91,39498.43260188088,8.3037,8.3037,8.2973,8.3005,39498.4326
2007-09-20 12:55:00,25.91,25.91,25.9,25.91,32183.90804597701,8.3005,8.3005,8.2973,8.3005,32183.908
2007-09-20 13:00:00,25.91,25.91,25.9,25.91,64785.78892371996,8.3005,8.3005,8.2973,8.3005,64785.7889
2007-09-20 13:05:00,25.91,25.91,25.89,25.9,71055.38140020898,8.3005,8.3005,8.2941,8.2973,71055.3814
2007-09-20 13:10:00,25.9,25.9,25.88,25.89,47230.92998955068,8.2973,8.2973,8.2909,8.2941,47230.93
2007-09-20 13:15:00,25.89,25.89,25.83,25.84,95506.7920585162,8.2941,8.2941,8.2749,8.2781,95506.7921
2007-09-20 13:20:00,25.84,25.86,25.83,25.86,94670.84639498431,8.2781,8.2845,8.2749,8.2845,94670.8464
2007-09-20 13:25:00,25.86,25.9,25.85,25.86,164054.33646812956,8.2845,8.2973,8.2813,8.2845,164054.3365
2007-09-20 13:30:00,25.86,25.89,25.85,25.89,80041.7972831766,8.2845,8.2941,8.2813,8.2941,80041.7973
2007-09-20 13:35:00,25.89,25.89,25.82,25.86,137513.0616509927,8.2941,8.2941,8.2717,8.2845,137513.0617
2007-09-20 13:40:00,25.86,25.86,25.84,25.85,63322.88401253918,8.2845,8.2845,8.2781,8.2813,63322.884
2007-09-20 13:45:00,25.85,25.88,25.85,25.87,70010.44932079414,8.2813,8.2909,8.2813,8.2877,70010.4493
2007-09-20 13:50:00,25.87,25.88,25.85,25.85,46812.957157784746,8.2877,8.2909,8.2813,8.2813,46812.9572
2007-09-20 13:55:00,25.85,25.86,25.81,25.82,57889.23719958203,8.2813,8.2845,8.2685,8.2717,57889.2372
2007-09-20 14:00:00,25.82,25.82,25.8,25.8,72727.27272727272,8.2717,8.2717,8.2653,8.2653,72727.2727
2007-09-20 14:05:00,25.8,25.81,25.74,25.74,87774.29467084639,8.2653,8.2685,8.2461,8.2461,87774.2947
2007-09-20 14:10:00,25.73,25.77,25.73,25.75,88192.26750261233,8.2429,8.2557,8.2429,8.2493,88192.2675
2007-09-20 14:15:00,25.75,25.77,25.75,25.76,85266.45768025078,8.2493,8.2557,8.2493,8.2525,85266.4577
2007-09-20 14:20:00,25.75,25.76,25.74,25.76,80877.74294670846,8.2493,8.2525,8.2461,8.2525,80877.7429
2007-09-20 14:25:00,25.76,25.76,25.72,25.72,75235.10971786834,8.2525,8.2525,8.2397,8.2397,75235.1097
2007-09-20 14:30:00,25.72,25.73,25.71,25.71,84639.49843260187,8.2397,8.2429,8.2365,8.2365,84639.4984
2007-09-20 14:35:00,25.71,25.73,25.7,25.73,78369.90595611285,8.2365,8.2429,8.2333,8.2429,78369.906
2007-09-20 14:40:00,25.73,25.75,25.73,25.74,101776.3845350052,8.2429,8.2493,8.2429,8.2461,101776.3845
2007-09-20 14:45:00,25.73,25.74,25.68,25.69,94461.85997910135,8.2429,8.2461,8.2269,8.2301,94461.86
2007-09-20 14:50:00,25.68,25.71,25.68,25.7,84012.53918495297,8.2269,8.2365,8.2269,8.2333,84012.5392
2007-09-20 14:55:00,25.7,25.72,25.7,25.71,51619.644723093,8.2333,8.2397,8.2333,8.2365,51619.6447
2007-09-20 15:00:00,25.71,25.71,25.66,25.67,83176.5935214211,8.2365,8.2365,8.2205,8.2237,83176.5935
2007-09-20 15:05:00,25.67,25.68,25.66,25.67,81086.72936259143,8.2237,8.2269,8.2205,8.2237,81086.7294
2007-09-20 15:10:00,25.67,25.72,25.67,25.72,85893.41692789969,8.2237,8.2397,8.2237,8.2397,85893.4169
2007-09-20 15:15:00,25.71,25.74,25.7,25.71,87356.32183908045,8.2365,8.2461,8.2333,8.2365,87356.3218
2007-09-20 15:20:00,25.71,25.72,25.7,25.71,79832.81086729362,8.2365,8.2397,8.2333,8.2365,79832.8109
2007-09-20 15:25:00,25.71,25.74,25.71,25.72,64367.81609195402,8.2365,8.2461,8.2365,8.2397,64367.8161
2007-09-20 15:30:00,25.72,25.72,25.68,25.69,85893.41692789969,8.2397,8.2397,8.2269,8.2301,85893.4169
2007-09-20 15:35:00,25.69,25.7,25.65,25.67,86311.38975966562,8.2301,8.2333,8.2172,8.2237,86311.3898
2007-09-20 15:40:00,25.67,25.73,25.67,25.72,131870.42842215256,8.2237,8.2429,8.2237,8.2397,131870.4284
2007-09-20 15:45:00,25.72,25.73,25.69,25.69,87147.3354231975,8.2397,8.2429,8.2301,8.2301,87147.3354
2007-09-20 15:50:00,25.69,25.72,25.69,25.71,108463.94984326018,8.2301,8.2397,8.2301,8.2365,108463.9498
2007-09-20 15:55:00,25.71,25.71,25.65,25.67,189132.70637408568,8.2365,8.2365,8.2172,8.2237,189132.7064
2007-09-21 09:30:00,25.97,25.98,25.89,25.9,5106792.058516196,8.3198,8.323,8.2941,8.2973,5106792.0585
2007-09-21 09:35:00,25.9,25.9,25.84,25.84,189341.69278996863,8.2973,8.2973,8.2781,8.2781,189341.6928
2007-09-21 09:40:00,25.84,25.89,25.83,25.88,166562.17345872518,8.2781,8.2941,8.2749,8.2909,166562.1735
2007-09-21 09:45:00,25.88,25.9,25.86,25.9,101358.41170323928,8.2909,8.2973,8.2845,8.2973,101358.4117
2007-09-21 09:50:00,25.89,25.91,25.88,25.9,168861.02403343783,8.2941,8.3005,8.2909,8.2973,168861.024
2007-09-21 09:55:00,25.9,25.9,25.86,25.88,132497.38766980145,8.2973,8.2973,8.2845,8.2909,132497.3877
2007-09-21 10:00:00,25.88,25.88,25.82,25.84,117032.39289446184,8.2909,8.2909,8.2717,8.2781,117032.3929
2007-09-21 10:05:00,25.84,25.88,25.83,25.84,99059.56112852664,8.2781,8.2909,8.2749,8.2781,99059.5611
2007-09-21 10:10:00,25.84,25.89,25.84,25.86,66457.6802507837,8.2781,8.2941,8.2781,8.2845,66457.6803
2007-09-21 10:15:00,25.86,25.89,25.85,25.86,138766.98014629047,8.2845,8.2941,8.2813,8.2845,138766.9801
2007-09-21 10:20:00,25.87,25.9,25.87,25.9,79414.83803552769,8.2877,8.2973,8.2877,8.2973,79414.838
2007-09-21 10:25:00,25.9,25.96,25.9,25.93,78369.90595611285,8.2973,8.3166,8.2973,8.307,78369.906
2007-09-21 10:30:00,25.93,26.0,25.93,26.0,77533.96029258097,8.307,8.3294,8.307,8.3294,77533.9603
2007-09-21 10:35:00,26.0,26.01,25.97,26.01,108672.93625914316,8.3294,8.3326,8.3198,8.3326,108672.9363
2007-09-21 10:40:00,26.01,26.04,26.01,26.03,104702.19435736677,8.3326,8.3422,8.3326,8.339,104702.1944
2007-09-21 10:45:00,26.03,26.07,26.03,26.07,152351.09717868338,8.339,8.3518,8.339,8.3518,152351.0972
2007-09-21 10:50:00,26.07,26.12,26.06,26.1,166771.15987460816,8.3518,8.3678,8.3486,8.3614,166771.1599
2007-09-21 10:55:00,26.1,26.12,26.09,26.1,98641.5882967607,8.3614,8.3678,8.3582,8.3614,98641.5883
2007-09-21 11:00:00,26.1,26.15,26.09,26.14,156739.8119122257,8.3614,8.3774,8.3582,8.3742,156739.8119
2007-09-21 11:05:00,26.14,26.15,26.11,26.11,104284.22152560083,8.3742,8.3774,8.3646,8.3646,104284.2215
2007-09-21 11:10:00,26.11,26.15,26.1,26.14,80250.78369905955,8.3646,8.3774,8.3614,8.3742,80250.7837
2007-09-21 11:15:00,26.15,26.18,26.15,26.18,75235.10971786834,8.3774,8.387,8.3774,8.387,75235.1097
2007-09-21 11:20:00,26.17,26.17,26.1,26.11,118077.32497387668,8.3838,8.3838,8.3614,8.3646,118077.325
2007-09-21 11:25:00,26.12,26.15,26.11,26.12,61442.00626959247,8.3678,8.3774,8.3646,8.3678,61442.0063
2007-09-21 11:30:00,26.12,26.13,26.08,26.1,39289.44618599791,8.3678,8.371,8.355,8.3614,39289.4462
2007-09-21 11:35:00,26.09,26.1,26.08,26.08,77742.94670846395,8.3582,8.3614,8.355,8.355,77742.9467
2007-09-21 11:40:00,26.08,26.09,26.06,26.09,49529.780564263325,8.355,8.3582,8.3486,8.3582,49529.7806
2007-09-21 11:45:00,26.08,26.1,26.04,26.04,83803.55276907001,8.355,8.3614,8.3422,8.3422,83803.5528
2007-09-21 11:50:00,26.04,26.08,26.02,26.04,85684.43051201671,8.3422,8.355,8.3358,8.3422,85684.4305
2007-09-21 11:55:00,26.04,26.06,26.01,26.04,85893.41692789969,8.3422,8.3486,8.3326,8.3422,85893.4169
2007-09-21 12:00:00,26.04,26.04,25.98,25.99,36572.62277951933,8.3422,8.3422,8.323,8.3262,36572.6228
2007-09-21 12:05:00,25.99,26.03,25.98,26.03,49529.780564263325,8.3262,8.339,8.323,8.339,49529.7806
2007-09-21 12:10:00,26.03,26.08,26.03,26.07,75235.10971786834,8.339,8.355,8.339,8.3518,75235.1097
2007-09-21 12:15:00,26.06,26.07,26.04,26.05,28004.17972831766,8.3486,8.3518,8.3422,8.3454,28004.1797
2007-09-21 12:20:00,26.04,26.05,26.02,26.02,35736.67711598746,8.3422,8.3454,8.3358,8.3358,35736.6771
2007-09-21 12:25:00,26.02,26.07,26.02,26.06,31556.948798328107,8.3358,8.3518,8.3358,8.3486,31556.9488
2007-09-21 12:30:00,26.06,26.08,26.06,26.08,102612.33019853708,8.3486,8.355,8.3486,8.355,102612.3302
2007-09-21 12:35:00,26.08,26.09,26.04,26.04,32601.880877742944,8.355,8.3582,8.3422,8.3422,32601.8809
2007-09-21 12:40:00,26.05,26.05,26.03,26.03,42633.22884012539,8.3454,8.3454,8.339,8.339,42633.2288
2007-09-21 12:45:00,26.04,26.04,26.02,26.02,19017.76384535005,8.3422,8.3422,8.3358,8.3358,19017.7638
2007-09-21 12:50:00,26.02,26.04,26.02,26.03,34273.772204806686,8.3358,8.3422,8.3358,8.339,34273.7722
2007-09-21 12:55:00,26.03,26.04,26.03,26.04,27586.206896551725,8.339,8.3422,8.339,8.3422,27586.2069
2007-09-21 13:00:00,26.04,26.04,26.03,26.04,36990.59561128527,8.3422,8.3422,8.339,8.3422,36990.5956
2007-09-21 13:05:00,26.03,26.04,26.0,26.0,51201.67189132706,8.339,8.3422,8.3294,8.3294,51201.6719
2007-09-21 13:10:00,26.01,26.01,26.0,26.0,59770.11494252874,8.3326,8.3326,8.3294,8.3294,59770.1149
2007-09-21 13:15:00,26.01,26.04,26.0,26.04,85684.43051201671,8.3326,8.3422,8.3294,8.3422,85684.4305
2007-09-21 13:20:00,26.04,26.05,26.03,26.05,45977.01149425288,8.3422,8.3454,8.339,8.3454,45977.0115
2007-09-21 13:25:00,26.04,26.07,26.04,26.06,52873.5632183908,8.3422,8.3518,8.3422,8.3486,52873.5632
2007-09-21 13:30:00,26.06,26.07,26.05,26.06,35109.71786833856,8.3486,8.3518,8.3454,8.3486,35109.7179
2007-09-21 13:35:00,26.06,26.07,26.05,26.05,51201.67189132706,8.3486,8.3518,8.3454,8.3454,51201.6719
2007-09-21 13:40:00,26.05,26.06,26.04,26.06,52037.61755485893,8.3454,8.3486,8.3422,8.3486,52037.6176
2007-09-21 13:45:00,26.06,26.08,26.06,26.06,44932.07941483804,8.3486,8.355,8.3486,8.3486,44932.0794
2007-09-21 13:50:00,26.06,26.07,26.05,26.06,53918.49529780564,8.3486,8.3518,8.3454,8.3486,53918.4953
2007-09-21 13:55:00,26.06,26.08,25.69,26.06,147753.3960292581,8.3486,8.355,8.2301,8.3486,147753.396
2007-09-21 14:00:00,26.06,26.07,26.05,26.06,95506.7920585162,8.3486,8.3518,8.3454,8.3486,95506.7921
2007-09-21 14:05:00,26.07,26.07,26.04,26.04,48066.87565308255,8.3518,8.3518,8.3422,8.3422,48066.8757
2007-09-21 14:10:00,26.04,26.05,26.03,26.05,105538.14002089865,8.3422,8.3454,8.339,8.3454,105538.14
2007-09-21 14:15:00,26.05,26.05,26.02,26.02,109717.868338558,8.3454,8.3454,8.3358,8.3358,109717.8683
2007-09-21 14:20:00,26.02,26.04,25.99,26.03,62695.92476489028,8.3358,8.3422,8.3262,8.339,62695.9248
2007-09-21 14:25:00,26.03,26.07,26.03,26.07,84221.52560083594,8.339,8.3518,8.339,8.3518,84221.5256
2007-09-21 14:30:00,26.07,26.09,26.05,26.05,76071.0553814002,8.3518,8.3582,8.3454,8.3454,76071.0554
2007-09-21 14:35:00,26.05,26.08,26.04,26.06,108045.97701149424,8.3454,8.355,8.3422,8.3486,108045.977
2007-09-21 14:40:00,26.07,26.07,26.03,26.06,70637.40856844305,8.3518,8.3518,8.339,8.3486,70637.4086
2007-09-21 14:45:00,26.06,26.12,26.06,26.09,85266.45768025078,8.3486,8.3678,8.3486,8.3582,85266.4577
2007-09-21 14:50:00,26.09,26.11,26.09,26.1,88819.22675026122,8.3582,8.3646,8.3582,8.3614,88819.2268
2007-09-21 14:55:00,26.1,26.12,26.09,26.12,91118.07732497388,8.3614,8.3678,8.3582,8.3678,91118.0773
2007-09-21 15:00:00,26.12,26.15,26.11,26.14,166771.15987460816,8.3678,8.3774,8.3646,8.3742,166771.1599
2007-09-21 15:05:00,26.14,26.14,26.11,26.13,149216.30094043887,8.3742,8.3742,8.3646,8.371,149216.3009
2007-09-21 15:10:00,26.13,26.15,26.12,26.15,108463.94984326018,8.371,8.3774,8.3678,8.3774,108463.9498
2007-09-21 15:15:00,26.14,26.15,26.11,26.13,211912.22570532915,8.3742,8.3774,8.3646,8.371,211912.2257
2007-09-21 15:20:00,26.13,26.13,26.12,26.13,107210.03134796236,8.371,8.371,8.3678,8.371,107210.0313
2007-09-21 15:25:00,26.12,26.15,26.12,26.15,100104.49320794149,8.3678,8.3774,8.3678,8.3774,100104.4932
2007-09-21 15:30:00,26.15,26.17,26.13,26.15,105956.11285266458,8.3774,8.3838,8.371,8.3774,105956.1129
2007-09-21 15:35:00,26.15,26.16,26.13,26.13,155694.87983281087,8.3774,8.3806,8.371,8.371,155694.8798
2007-09-21 15:40:00,26.13,26.14,26.1,26.1,231765.93521421103,8.371,8.3742,8.3614,8.3614,231765.9352
2007-09-21 15:45:00,26.1,26.12,26.09,26.09,251201.67189132705,8.3614,8.3678,8.3582,8.3582,251201.6719
2007-09-21 15:50:00,26.1,26.11,26.07,26.08,331870.42842215253,8.3614,8.3646,8.3518,8.355,331870.4284
2007-09-21 15:55:00,26.08,26.08,26.04,26.05,263113.8975966562,8.355,8.355,8.3422,8.3454,263113.8976
2007-09-24 09:30:00,25.94,25.99,25.76,25.79,385370.9508881923,8.3102,8.3262,8.2525,8.2621,385370.9509
2007-09-24 09:35:00,25.79,25.96,25.78,25.91,143991.6405433647,8.2621,8.3166,8.2589,8.3005,143991.6405
2007-09-24 09:40:00,25.92,25.96,25.91,25.91,245768.0250783699,8.3037,8.3166,8.3005,8.3005,245768.0251
2007-09-24 09:45:00,25.9,25.94,25.89,25.9,85893.41692789969,8.2973,8.3102,8.2941,8.2973,85893.4169
2007-09-24 09:50:00,25.9,25.91,25.87,25.89,101776.3845350052,8.2973,8.3005,8.2877,8.2941,101776.3845
2007-09-24 09:55:00,25.89,25.94,25.89,25.93,88401.25391849529,8.2941,8.3102,8.2941,8.307,88401.2539
2007-09-24 10:00:00,25.93,25.94,25.88,25.93,99059.56112852664,8.307,8.3102,8.2909,8.307,99059.5611
2007-09-24 10:05:00,25.93,26.0,25.93,25.93,155485.8934169279,8.307,8.3294,8.307,8.307,155485.8934
2007-09-24 10:10:00,25.93,25.96,25.92,25.92,56426.33228840125,8.307,8.3166,8.3037,8.3037,56426.3323
2007-09-24 10:15:00,25.93,25.93,25.9,25.9,184117.03239289444,8.307,8.307,8.2973,8.2973,184117.0324
2007-09-24 10:20:00,25.9,25.9,25.82,25.87,117450.36572622778,8.2973,8.2973,8.2717,8.2877,117450.3657
2007-09-24 10:25:00,25.87,25.91,25.86,25.9,87356.32183908045,8.2877,8.3005,8.2845,8.2973,87356.3218
2007-09-24 10:30:00,25.9,25.9,25.86,25.89,193312.43469174503,8.2973,8.2973,8.2845,8.2941,193312.4347
2007-09-24 10:35:00,25.89,25.89,25.82,25.83,120167.18913270636,8.2941,8.2941,8.2717,8.2749,120167.1891
2007-09-24 10:40:00,25.83,25.87,25.82,25.86,124973.87669801465,8.2749,8.2877,8.2717,8.2845,124973.8767
2007-09-24 10:45:00,25.85,25.86,25.82,25.83,84430.51201671892,8.2813,8.2845,8.2717,8.2749,84430.512
2007-09-24 10:50:00,25.82,25.83,25.81,25.83,107628.00417972832,8.2717,8.2749,8.2685,8.2749,107628.0042
2007-09-24 10:55:00,25.82,25.87,25.82,25.87,101776.3845350052,8.2717,8.2877,8.2717,8.2877,101776.3845
2007-09-24 11:00:00,25.87,25.88,25.82,25.86,646185.9979101358,8.2877,8.2909,8.2717,8.2845,646185.9979
2007-09-24 11:05:00,25.86,25.87,25.82,25.82,110135.84117032393,8.2845,8.2877,8.2717,8.2717,110135.8412
2007-09-24 11:10:00,25.82,25.83,25.8,25.82,48693.834900731454,8.2717,8.2749,8.2653,8.2717,48693.8349
2007-09-24 11:15:00,25.82,25.84,25.81,25.81,122884.01253918494,8.2717,8.2781,8.2685,8.2685,122884.0125
2007-09-24 11:20:00,25.82,25.84,25.81,25.83,163427.37722048067,8.2717,8.2781,8.2685,8.2749,163427.3772
2007-09-24 11:25:00,25.83,25.83,25.82,25.82,58098.223615465,8.2749,8.2749,8.2717,8.2717,58098.2236
2007-09-24 11:30:00,25.82,25.82,25.77,25.78,93625.91431556948,8.2717,8.2717,8.2557,8.2589,93625.9143
2007-09-24 11:35:00,25.77,25.82,25.77,25.8,145036.57262277952,8.2557,8.2717,8.2557,8.2653,145036.5726
2007-09-24 11:40:00,25.8,25.84,25.77,25.84,161337.513061651,8.2653,8.2781,8.2557,8.2781,161337.5131
2007-09-24 11:45:00,25.83,25.83,25.81,25.82,42424.24242424242,8.2749,8.2749,8.2685,8.2717,42424.2424
2007-09-24 11:50:00,25.81,25.83,25.8,25.8,63322.88401253918,8.2685,8.2749,8.2653,8.2653,63322.884
2007-09-24 11:55:00,25.8,25.87,25.8,25.85,194984.3260188088,8.2653,8.2877,8.2653,8.2813,194984.326
2007-09-24 12:00:00,25.85,25.92,25.78,25.8,626541.2748171368,8.2813,8.3037,8.2589,8.2653,626541.2748
2007-09-24 12:05:00,25.8,25.83,25.74,25.78,215464.9947753396,8.2653,8.2749,8.2461,8.2589,215464.9948
2007-09-24 12:10:00,25.78,25.81,25.76,25.76,283176.5935214211,8.2589,8.2685,8.2525,8.2525,283176.5935
2007-09-24 12:15:00,25.77,25.79,25.74,25.78,158411.70323928943,8.2557,8.2621,8.2461,8.2589,158411.7032
2007-09-24 12:20:00,25.78,25.78,25.75,25.76,70219.43573667711,8.2589,8.2589,8.2493,8.2525,70219.4357
2007-09-24 12:25:00,25.76,25.79,25.73,25.79,94461.85997910135,8.2525,8.2621,8.2429,8.2621,94461.86
2007-09-24 12:30:00,25.79,25.81,25.77,25.8,73354.23197492163,8.2621,8.2685,8.2557,8.2653,73354.232
2007-09-24 12:35:00,25.79,25.82,25.79,25.81,46394.984326018806,8.2621,8.2717,8.2621,8.2685,46394.9843
2007-09-24 12:40:00,25.82,25.82,25.81,25.82,63531.87042842215,8.2717,8.2717,8.2685,8.2717,63531.8704
2007-09-24 12:45:00,25.82,25.86,25.81,25.83,60815.04702194357,8.2717,8.2845,8.2685,8.2749,60815.047
2007-09-24 12:50:00,25.82,25.85,25.82,25.82,50992.685475444094,8.2717,8.2813,8.2717,8.2717,50992.6855
2007-09-24 12:55:00,25.82,25.84,25.81,25.84,53082.54963427377,8.2717,8.2781,8.2685,8.2781,53082.5496
2007-09-24 13:00:00,25.83,25.84,25.81,25.82,77324.97387669802,8.2749,8.2781,8.2685,8.2717,77324.9739
2007-09-24 13:05:00,25.82,25.83,25.82,25.83,60606.0606060606,8.2717,8.2749,8.2717,8.2749,60606.0606
2007-09-24 13:10:00,25.83,25.84,25.81,25.81,77324.97387669802,8.2749,8.2781,8.2685,8.2685,77324.9739
2007-09-24 13:15:00,25.81,25.83,25.81,25.82,48066.87565308255,8.2685,8.2749,8.2685,8.2717,48066.8757
2007-09-24 13:20:00,25.82,25.82,25.81,25.81,93416.92789968652,8.2717,8.2717,8.2685,8.2685,93416.9279
2007-09-24 13:25:00,25.81,25.83,25.8,25.81,56844.305120167184,8.2685,8.2749,8.2653,8.2685,56844.3051
2007-09-24 13:30:00,25.82,25.82,25.77,25.81,89028.2131661442,8.2717,8.2717,8.2557,8.2685,89028.2132
2007-09-24 13:35:00,25.81,25.83,25.79,25.82,60188.08777429467,8.2685,8.2749,8.2621,8.2717,60188.0878
2007-09-24 13:40:00,25.82,25.83,25.8,25.8,67502.61233019854,8.2717,8.2749,8.2653,8.2653,67502.6123
2007-09-24 13:45:00,25.8,25.82,25.79,25.79,76698.01462904911,8.2653,8.2717,8.2621,8.2621,76698.0146
2007-09-24 13:50:00,25.8,25.83,25.8,25.83,74399.16405433646,8.2653,8.2749,8.2653,8.2749,74399.1641
2007-09-24 13:55:00,25.82,25.83,25.79,25.8,102612.33019853708,8.2717,8.2749,8.2621,8.2653,102612.3302
2007-09-24 14:00:00,25.8,25.82,25.79,25.8,71264.36781609195,8.2653,8.2717,8.2621,8.2653,71264.3678
2007-09-24 14:05:00,25.8,25.83,25.8,25.82,90909.09090909093,8.2653,8.2749,8.2653,8.2717,90909.0909
2007-09-24 14:10:00,25.82,25.83,25.8,25.82,105747.1264367816,8.2717,8.2749,8.2653,8.2717,105747.1264
2007-09-24 14:15:00,25.82,25.83,25.81,25.82,87774.29467084639,8.2717,8.2749,8.2685,8.2717,87774.2947
2007-09-24 14:20:00,25.82,25.82,25.78,25.79,81922.6750261233,8.2717,8.2717,8.2589,8.2621,81922.675
2007-09-24 14:25:00,25.79,25.82,25.79,25.8,93207.94148380354,8.2621,8.2717,8.2621,8.2653,93207.9415
2007-09-24 14:30:00,25.8,25.82,25.78,25.8,54545.454545454544,8.2653,8.2717,8.2589,8.2653,54545.4545
2007-09-24 14:35:00,25.79,25.81,25.76,25.81,98850.57471264368,8.2621,8.2685,8.2525,8.2685,98850.5747
2007-09-24 14:40:00,25.8,25.8,25.78,25.79,82131.66144200627,8.2653,8.2653,8.2589,8.2621,82131.6614
2007-09-24 14:45:00,25.79,25.79,25.76,25.79,111180.77324973876,8.2621,8.2621,8.2525,8.2621,111180.7732
2007-09-24 14:50:00,25.79,25.8,25.78,25.79,60188.08777429467,8.2621,8.2653,8.2589,8.2621,60188.0878
2007-09-24 14:55:00,25.79,25.8,25.78,25.79,43887.14733542319,8.2621,8.2653,8.2589,8.2621,43887.1473
2007-09-24 15:00:00,25.79,25.79,25.73,25.74,188505.7471264368,8.2621,8.2621,8.2429,8.2461,188505.7471
2007-09-24 15:05:00,25.74,25.76,25.73,25.76,160919.54022988505,8.2461,8.2525,8.2429,8.2525,160919.5402
2007-09-24 15:10:00,25.75,25.76,25.73,25.74,95297.80564263322,8.2493,8.2525,8.2429,8.2461,95297.8056
2007-09-24 15:15:00,25.74,25.78,25.73,25.76,125600.83594566352,8.2461,8.2589,8.2429,8.2525,125600.8359
2007-09-24 15:20:00,25.76,25.8,25.75,25.79,83385.57993730408,8.2525,8.2653,8.2493,8.2621,83385.5799
2007-09-24 15:25:00,25.79,25.79,25.76,25.79,92580.98223615464,8.2621,8.2621,8.2525,8.2621,92580.9822
2007-09-24 15:30:00,25.79,25.8,25.75,25.76,110762.80041797285,8.2621,8.2653,8.2493,8.2525,110762.8004
2007-09-24 15:35:00,25.76,25.78,25.75,25.77,125391.84952978056,8.2525,8.2589,8.2493,8.2557,125391.8495
2007-09-24 15:40:00,25.77,25.8,25.74,25.75,250156.7398119122,8.2557,8.2653,8.2461,8.2493,250156.7398
2007-09-24 15:45:00,25.75,25.76,25.71,25.75,426541.2748171369,8.2493,8.2525,8.2365,8.2493,426541.2748
2007-09-24 15:50:00,25.75,25.79,25.72,25.79,325809.8223615465,8.2493,8.2621,8.2397,8.2621,325809.8224
2007-09-24 15:55:00,25.79,25.79,25.76,25.79,389132.7063740857,8.2621,8.2621,8.2525,8.2621,389132.7064
2007-09-25 09:30:00,25.72,25.92,25.67,25.92,445141.065830721,8.2397,8.3037,8.2237,8.3037,445141.0658
2007-09-25 09:35:00,25.92,26.01,25.91,25.98,218181.81818181812,8.3037,8.3326,8.3005,8.323,218181.8182
2007-09-25 09:40:00,25.98,26.07,25.93,25.94,178683.3855799373,8.323,8.3518,8.307,8.3102,178683.3856
2007-09-25 09:45:00,25.94,26.03,25.93,26.03,110344.8275862069,8.3102,8.339,8.307,8.339,110344.8276
2007-09-25 09:50:00,26.03,26.11,26.01,26.05,260815.04702194355,8.339,8.3646,8.3326,8.3454,260815.047
2007-09-25 09:55:00,26.05,26.09,26.03,26.06,128735.63218390803,8.3454,8.3582,8.339,8.3486,128735.6322
2007-09-25 10:00:00,26.07,26.09,25.99,26.0,94461.85997910135,8.3518,8.3582,8.3262,8.3294,94461.86
2007-09-25 10:05:00,26.0,26.05,25.99,26.05,138975.96656217345,8.3294,8.3454,8.3262,8.3454,138975.9666
2007-09-25 10:10:00,26.05,26.09,26.03,26.07,141065.83072100312,8.3454,8.3582,8.339,8.3518,141065.8307
2007-09-25 10:15:00,26.08,26.09,26.05,26.07,71891.32706374086,8.355,8.3582,8.3454,8.3518,71891.3271
2007-09-25 10:20:00,26.07,26.08,26.06,26.06,58725.18286311389,8.3518,8.355,8.3486,8.3486,58725.1829
2007-09-25 10:25:00,26.06,26.15,26.06,26.15,114942.52873563218,8.3486,8.3774,8.3486,8.3774,114942.5287
2007-09-25 10:30:00,26.15,26.15,26.1,26.1,57889.23719958203,8.3774,8.3774,8.3614,8.3614,57889.2372
2007-09-25 10:35:00,26.11,26.15,26.1,26.11,111389.75966562174,8.3646,8.3774,8.3614,8.3646,111389.7597
2007-09-25 10:40:00,26.11,26.15,26.11,26.14,93834.90073145244,8.3646,8.3774,8.3646,8.3742,93834.9007
2007-09-25 10:45:00,26.14,26.15,26.12,26.14,94461.85997910135,8.3742,8.3774,8.3678,8.3742,94461.86
2007-09-25 10:50:00,26.13,26.15,26.11,26.11,40961.33751306165,8.371,8.3774,8.3646,8.3646,40961.3375
2007-09-25 10:55:00,26.1,26.11,26.07,26.1,67084.6394984326,8.3614,8.3646,8.3518,8.3614,67084.6395
2007-09-25 11:00:00,26.11,26.13,26.07,26.08,43051.20167189133,8.3646,8.371,8.3518,8.355,43051.2017
2007-09-25 11:05:00,26.08,26.15,26.07,26.12,113688.61024033435,8.355,8.3774,8.3518,8.3678,113688.6102
2007-09-25 11:10:00,26.13,26.15,26.1,26.12,87565.30825496343,8.371,8.3774,8.3614,8.3678,87565.3083
2007-09-25 11:15:00,26.12,26.13,26.09,26.12,36781.6091954023,8.3678,8.371,8.3582,8.3678,36781.6092
2007-09-25 11:20:00,26.12,26.12,26.08,26.08,58725.18286311389,8.3678,8.3678,8.355,8.355,58725.1829
2007-09-25 11:25:00,26.08,26.09,26.07,26.09,90909.09090909093,8.355,8.3582,8.3518,8.3582,90909.0909
2007-09-25 11:30:00,26.08,26.09,26.06,26.08,76907.00104493208,8.355,8.3582,8.3486,8.355,76907.001
2007-09-25 11:35:00,26.07,26.11,26.07,26.08,62068.96551724138,8.3518,8.3646,8.3518,8.355,62068.9655
2007-09-25 11:40:00,26.09,26.11,26.08,26.09,80668.7565308255,8.3582,8.3646,8.355,8.3582,80668.7565
2007-09-25 11:45:00,26.09,26.1,26.09,26.1,49738.76698014629,8.3582,8.3614,8.3582,8.3614,49738.767
2007-09-25 11:50:00,26.09,26.09,26.05,26.06,73145.24555903867,8.3582,8.3582,8.3454,8.3486,73145.2456
2007-09-25 11:55:00,26.06,26.12,26.06,26.12,147126.4367816092,8.3486,8.3678,8.3486,8.3678,147126.4368
2007-09-25 12:00:00,26.11,26.13,26.09,26.12,64158.82967607105,8.3646,8.371,8.3582,8.3678,64158.8297
2007-09-25 12:05:00,26.12,26.16,26.12,26.15,120585.16196447233,8.3678,8.3806,8.3678,8.3774,120585.162
2007-09-25 12:10:00,26.15,26.15,26.1,26.11,58934.16927899687,8.3774,8.3774,8.3614,8.3646,58934.1693
2007-09-25 12:15:00,26.1,26.13,26.1,26.12,50783.69905956113,8.3614,8.371,8.3614,8.3678,50783.6991
2007-09-25 12:20:00,26.12,26.15,26.09,26.11,57680.250783699055,8.3678,8.3774,8.3582,8.3646,57680.2508
2007-09-25 12:25:00,26.12,26.15,26.1,26.12,64367.81609195402,8.3678,8.3774,8.3614,8.3678,64367.8161
2007-09-25 12:30:00,26.11,26.11,26.09,26.09,23406.478578892373,8.3646,8.3646,8.3582,8.3582,23406.4786
2007-09-25 12:35:00,26.09,26.1,26.09,26.1,53291.53605015674,8.3582,8.3614,8.3582,8.3614,53291.5361
2007-09-25 12:40:00,26.09,26.1,26.09,26.09,31765.93521421108,8.3582,8.3614,8.3582,8.3582,31765.9352
2007-09-25 12:45:00,26.09,26.13,26.09,26.09,50156.73981191222,8.3582,8.371,8.3582,8.3582,50156.7398
2007-09-25 12:50:00,26.09,26.1,26.08,26.1,26123.30198537095,8.3582,8.3614,8.355,8.3614,26123.302
2007-09-25 12:55:00,26.09,26.12,26.09,26.11,70010.44932079414,8.3582,8.3678,8.3582,8.3646,70010.4493
2007-09-25 13:00:00,26.11,26.11,26.07,26.07,36363.63636363636,8.3646,8.3646,8.3518,8.3518,36363.6364
2007-09-25 13:05:00,26.07,26.09,26.05,26.05,39498.43260188088,8.3518,8.3582,8.3454,8.3454,39498.4326
2007-09-25 13:10:00,26.06,26.08,26.05,26.06,37826.54127481714,8.3486,8.355,8.3454,8.3486,37826.5413
2007-09-25 13:15:00,26.06,26.11,26.06,26.08,66039.70741901777,8.3486,8.3646,8.3486,8.355,66039.7074
2007-09-25 13:20:00,26.08,26.09,26.07,26.09,46603.97074190177,8.355,8.3582,8.3518,8.3582,46603.9707
2007-09-25 13:25:00,26.09,26.1,26.07,26.08,81295.71577847439,8.3582,8.3614,8.3518,8.355,81295.7158
2007-09-25 13:30:00,26.08,26.1,26.0,26.0,162382.44514106584,8.355,8.3614,8.3294,8.3294,162382.4451
2007-09-25 13:35:00,26.0,26.0,25.95,25.97,138349.00731452456,8.3294,8.3294,8.3134,8.3198,138349.0073
2007-09-25 13:40:00,25.97,25.99,25.94,25.95,90491.11807732497,8.3198,8.3262,8.3102,8.3134,90491.1181
2007-09-25 13:45:00,25.94,25.95,25.89,25.89,113061.65099268548,8.3102,8.3134,8.2941,8.2941,113061.651
2007-09-25 13:50:00,25.89,25.91,25.86,25.88,129362.59143155694,8.2941,8.3005,8.2845,8.2909,129362.5914
2007-09-25 13:55:00,25.88,25.93,25.87,25.92,60606.0606060606,8.2909,8.307,8.2877,8.3037,60606.0606
2007-09-25 14:00:00,25.91,25.91,25.85,25.9,95715.77847439917,8.3005,8.3005,8.2813,8.2973,95715.7785
2007-09-25 14:05:00,25.9,25.91,25.85,25.86,70428.42215256009,8.2973,8.3005,8.2813,8.2845,70428.4222
2007-09-25 14:10:00,25.86,25.88,25.85,25.87,39289.44618599791,8.2845,8.2909,8.2813,8.2877,39289.4462
2007-09-25 14:15:00,25.87,25.87,25.85,25.86,38453.50052246604,8.2877,8.2877,8.2813,8.2845,38453.5005
2007-09-25 14:20:00,25.86,25.88,25.85,25.85,88192.26750261233,8.2845,8.2909,8.2813,8.2813,88192.2675
2007-09-25 14:25:00,25.86,25.87,25.84,25.85,156530.82549634273,8.2845,8.2877,8.2781,8.2813,156530.8255
2007-09-25 14:30:00,25.84,25.9,25.84,25.9,91536.0501567398,8.2781,8.2973,8.2781,8.2973,91536.0502
2007-09-25 14:35:00,25.9,25.94,25.89,25.94,57471.26436781609,8.2973,8.3102,8.2941,8.3102,57471.2644
2007-09-25 14:40:00,25.93,25.97,25.91,25.96,75653.08254963427,8.307,8.3198,8.3005,8.3166,75653.0825
2007-09-25 14:45:00,25.96,26.02,25.96,26.01,99895.50679205851,8.3166,8.3358,8.3166,8.3326,99895.5068
2007-09-25 14:50:00,26.02,26.03,25.96,25.97,82967.60710553813,8.3358,8.339,8.3166,8.3198,82967.6071
2007-09-25 14:55:00,25.97,26.04,25.96,26.02,88610.24033437826,8.3198,8.3422,8.3166,8.3358,88610.2403
2007-09-25 15:00:00,26.02,26.04,26.01,26.02,66875.65308254963,8.3358,8.3422,8.3326,8.3358,66875.6531
2007-09-25 15:05:00,26.01,26.03,25.99,26.0,47857.88923719958,8.3326,8.339,8.3262,8.3294,47857.8892
2007-09-25 15:10:00,26.0,26.02,25.99,26.01,56844.305120167184,8.3294,8.3358,8.3262,8.3326,56844.3051
2007-09-25 15:15:00,26.0,26.01,25.98,25.98,41797.28317659352,8.3294,8.3326,8.323,8.323,41797.2832
2007-09-25 15:20:00,25.98,26.01,25.97,26.0,72936.2591431557,8.323,8.3326,8.3198,8.3294,72936.2591
2007-09-25 15:25:00,26.0,26.04,25.99,26.03,98014.6290491118,8.3294,8.3422,8.3262,8.339,98014.629
2007-09-25 15:30:00,26.03,26.04,26.01,26.01,70846.39498432602,8.339,8.3422,8.3326,8.3326,70846.395
2007-09-25 15:35:00,26.01,26.02,26.0,26.0,93834.90073145244,8.3326,8.3358,8.3294,8.3294,93834.9007
2007-09-25 15:40:00,26.0,26.0,25.96,25.98,223615.4649947753,8.3294,8.3294,8.3166,8.323,223615.465
2007-09-25 15:45:00,25.98,25.98,25.93,25.93,143155.6948798328,8.323,8.323,8.307,8.307,143155.6949
2007-09-25 15:50:00,25.93,26.0,25.93,26.0,189968.65203761755,8.307,8.3294,8.307,8.3294,189968.652
2007-09-25 15:55:00,26.01,26.06,25.98,26.05,291745.0365726228,8.3326,8.3486,8.323,8.3454,291745.0366
2007-09-26 09:30:00,25.96,26.13,25.96,26.11,236363.63636363635,8.3166,8.371,8.3166,8.3646,236363.6364
2007-09-26 09:35:00,26.11,26.16,26.1,26.13,110344.8275862069,8.3646,8.3806,8.3614,8.371,110344.8276
2007-09-26 09:40:00,26.13,26.14,26.04,26.04,138766.98014629047,8.371,8.3742,8.3422,8.3422,138766.9801
2007-09-26 09:45:00,26.04,26.04,25.93,25.96,179519.33124346918,8.3422,8.3422,8.307,8.3166,179519.3312
2007-09-26 09:50:00,25.96,26.02,25.95,25.99,98432.60188087774,8.3166,8.3358,8.3134,8.3262,98432.6019
2007-09-26 09:55:00,26.0,26.02,25.94,25.99,145872.5182863114,8.3294,8.3358,8.3102,8.3262,145872.5183
2007-09-26 10:00:00,26.0,26.07,26.0,26.05,127272.72727272726,8.3294,8.3518,8.3294,8.3454,127272.7273
2007-09-26 10:05:00,26.06,26.06,25.96,26.0,122048.06687565308,8.3486,8.3486,8.3166,8.3294,122048.0669
2007-09-26 10:10:00,26.0,26.04,25.96,25.96,70219.43573667711,8.3294,8.3422,8.3166,8.3166,70219.4357
2007-09-26 10:15:00,25.96,25.97,25.93,25.97,41170.32392894461,8.3166,8.3198,8.307,8.3198,41170.3239
2007-09-26 10:20:00,25.97,25.98,25.93,25.95,53709.50888192267,8.3198,8.323,8.307,8.3134,53709.5089
2007-09-26 10:25:00,25.95,25.98,25.93,25.93,88192.26750261233,8.3134,8.323,8.307,8.307,88192.2675
2007-09-26 10:30:00,25.94,25.99,25.93,25.98,125809.8223615465,8.3102,8.3262,8.307,8.323,125809.8224
2007-09-26 10:35:00,25.98,25.98,25.9,25.9,63949.843260188085,8.323,8.323,8.2973,8.2973,63949.8433
2007-09-26 10:40:00,25.9,25.9,25.86,25.89,75444.0961337513,8.2973,8.2973,8.2845,8.2941,75444.0961
2007-09-26 10:45:00,25.89,25.91,25.88,25.91,142737.72204806688,8.2941,8.3005,8.2909,8.3005,142737.722
2007-09-26 10:50:00,25.91,25.92,25.88,25.9,234482.75862068965,8.3005,8.3037,8.2909,8.2973,234482.7586
2007-09-26 10:55:00,25.9,25.91,25.88,25.9,233646.8129571578,8.2973,8.3005,8.2909,8.2973,233646.813
2007-09-26 11:00:00,25.9,25.92,25.87,25.87,240752.35109717867,8.2973,8.3037,8.2877,8.2877,240752.3511
2007-09-26 11:05:00,25.88,25.89,25.85,25.85,184535.0052246604,8.2909,8.2941,8.2813,8.2813,184535.0052
2007-09-26 11:10:00,25.86,25.9,25.85,25.89,262486.9383490073,8.2845,8.2973,8.2813,8.2941,262486.9383
2007-09-26 11:15:00,25.89,25.93,25.88,25.93,168443.0512016719,8.2941,8.307,8.2909,8.307,168443.0512
2007-09-26 11:20:00,25.93,25.95,25.93,25.94,161337.513061651,8.307,8.3134,8.307,8.3102,161337.5131
2007-09-26 11:25:00,25.94,25.94,25.91,25.92,127481.71368861024,8.3102,8.3102,8.3005,8.3037,127481.7137
2007-09-26 11:30:00,25.92,25.93,25.9,25.91,65412.74817136886,8.3037,8.307,8.2973,8.3005,65412.7482
2007-09-26 11:35:00,25.91,25.92,25.9,25.91,159874.60815047022,8.3005,8.3037,8.2973,8.3005,159874.6082
2007-09-26 11:40:00,25.9,25.92,25.9,25.92,129780.56426332289,8.2973,8.3037,8.2973,8.3037,129780.5643
2007-09-26 11:45:00,25.92,25.93,25.9,25.91,88819.22675026122,8.3037,8.307,8.2973,8.3005,88819.2268
2007-09-26 11:50:00,25.91,25.92,25.89,25.89,83803.55276907001,8.3005,8.3037,8.2941,8.2941,83803.5528
2007-09-26 11:55:00,25.9,25.91,25.89,25.9,42633.22884012539,8.2973,8.3005,8.2941,8.2973,42633.2288
2007-09-26 12:00:00,25.9,25.91,25.89,25.91,73772.20480668756,8.2973,8.3005,8.2941,8.3005,73772.2048
2007-09-26 12:05:00,25.91,25.93,25.88,25.9,137931.0344827586,8.3005,8.307,8.2909,8.2973,137931.0345
2007-09-26 12:10:00,25.89,25.89,25.86,25.87,101149.42528735632,8.2941,8.2941,8.2845,8.2877,101149.4253
2007-09-26 12:15:00,25.87,25.87,25.84,25.84,86102.40334378266,8.2877,8.2877,8.2781,8.2781,86102.4033
2007-09-26 12:20:00,25.84,25.85,25.82,25.82,118704.2842215256,8.2781,8.2813,8.2717,8.2717,118704.2842
2007-09-26 12:25:00,25.82,25.84,25.82,25.82,150261.2330198537,8.2717,8.2781,8.2717,8.2717,150261.233
2007-09-26 12:30:00,25.82,25.83,25.8,25.8,118913.27063740855,8.2717,8.2749,8.2653,8.2653,118913.2706
2007-09-26 12:35:00,25.8,25.81,25.78,25.79,359247.6489028213,8.2653,8.2685,8.2589,8.2621,359247.6489
2007-09-26 12:40:00,25.79,25.79,25.75,25.75,145454.54545454544,8.2621,8.2621,8.2493,8.2493,145454.5455
2007-09-26 12:45:00,25.75,25.77,25.75,25.75,100522.46603970742,8.2493,8.2557,8.2493,8.2493,100522.466
2007-09-26 12:50:00,25.75,25.77,25.75,25.75,116405.43364681296,8.2493,8.2557,8.2493,8.2493,116405.4336
2007-09-26 12:55:00,25.76,25.76,25.73,25.73,93207.94148380354,8.2525,8.2525,8.2429,8.2429,93207.9415
2007-09-26 13:00:00,25.73,25.74,25.72,25.73,101567.39811912226,8.2429,8.2461,8.2397,8.2429,101567.3981
2007-09-26 13:05:00,25.73,25.74,25.71,25.71,85475.44409613375,8.2429,8.2461,8.2365,8.2365,85475.4441
2007-09-26 13:10:00,25.72,25.73,25.71,25.72,98641.5882967607,8.2397,8.2429,8.2365,8.2397,98641.5883
2007-09-26 13:15:00,25.73,25.73,25.71,25.72,96969.69696969696,8.2429,8.2429,8.2365,8.2397,96969.697
2007-09-26 13:20:00,25.72,25.73,25.71,25.72,137513.0616509927,8.2397,8.2429,8.2365,8.2397,137513.0617
2007-09-26 13:25:00,25.72,25.72,25.7,25.71,112016.71891327064,8.2397,8.2397,8.2333,8.2365,112016.7189
2007-09-26 13:30:00,25.71,25.71,25.68,25.7,124137.93103448275,8.2365,8.2365,8.2269,8.2333,124137.931
2007-09-26 13:35:00,25.7,25.71,25.69,25.71,123092.99895506792,8.2333,8.2365,8.2301,8.2365,123092.999
2007-09-26 13:40:00,25.7,25.71,25.69,25.71,172204.80668756532,8.2333,8.2365,8.2301,8.2365,172204.8067
2007-09-26 13:45:00,25.7,25.71,25.68,25.69,134378.26541274818,8.2333,8.2365,8.2269,8.2301,134378.2654
2007-09-26 13:50:00,25.69,25.71,25.67,25.67,135841.17032392893,8.2301,8.2365,8.2237,8.2237,135841.1703
2007-09-26 13:55:00,25.67,25.7,25.65,25.7,157784.74399164054,8.2237,8.2333,8.2172,8.2333,157784.744
2007-09-26 14:00:00,25.7,25.7,25.63,25.64,175966.56217345872,8.2333,8.2333,8.2108,8.214,175966.5622
2007-09-26 14:05:00,25.64,25.66,25.63,25.64,122048.06687565308,8.214,8.2205,8.2108,8.214,122048.0669
2007-09-26 14:10:00,25.64,25.65,25.62,25.63,102612.33019853708,8.214,8.2172,8.2076,8.2108,102612.3302
2007-09-26 14:15:00,25.62,25.66,25.62,25.66,141692.78996865204,8.2076,8.2205,8.2076,8.2205,141692.79
2007-09-26 14:20:00,25.66,25.71,25.64,25.71,135423.19749216302,8.2205,8.2365,8.214,8.2365,135423.1975
2007-09-26 14:25:00,25.7,25.75,25.7,25.74,203343.78265412748,8.2333,8.2493,8.2333,8.2461,203343.7827
2007-09-26 14:30:00,25.75,25.79,25.73,25.73,228213.16614420063,8.2493,8.2621,8.2429,8.2429,228213.1661
2007-09-26 14:35:00,25.73,25.76,25.73,25.74,131452.4555903866,8.2429,8.2525,8.2429,8.2461,131452.4556
2007-09-26 14:40:00,25.73,25.74,25.69,25.71,152978.05642633227,8.2429,8.2461,8.2301,8.2365,152978.0564
2007-09-26 14:45:00,25.71,25.75,25.71,25.75,64576.80250783699,8.2365,8.2493,8.2365,8.2493,64576.8025
2007-09-26 14:50:00,25.75,25.77,25.73,25.74,104284.22152560083,8.2493,8.2557,8.2429,8.2461,104284.2215
2007-09-26 14:55:00,25.73,25.76,25.73,25.74,55381.400208986415,8.2429,8.2525,8.2429,8.2461,55381.4002
2007-09-26 15:00:00,25.74,25.74,25.7,25.7,86938.34900731452,8.2461,8.2461,8.2333,8.2333,86938.349
2007-09-26 15:05:00,25.71,25.76,25.7,25.75,171577.8474399164,8.2365,8.2525,8.2333,8.2493,171577.8474
2007-09-26 15:10:00,25.76,25.78,25.75,25.78,118286.31138975966,8.2525,8.2589,8.2493,8.2589,118286.3114
2007-09-26 15:15:00,25.78,25.82,25.76,25.78,209822.36154649948,8.2589,8.2717,8.2525,8.2589,209822.3615
2007-09-26 15:20:00,25.78,25.82,25.78,25.81,252037.6175548589,8.2589,8.2717,8.2589,8.2685,252037.6176
2007-09-26 15:25:00,25.81,25.81,25.79,25.8,201880.8777429467,8.2685,8.2685,8.2621,8.2653,201880.8777
2007-09-26 15:30:00,25.8,25.81,25.77,25.78,118286.31138975966,8.2653,8.2685,8.2557,8.2589,118286.3114
2007-09-26 15:35:00,25.78,25.78,25.73,25.75,104075.23510971786,8.2589,8.2589,8.2429,8.2493,104075.2351
2007-09-26 15:40:00,25.75,25.79,25.74,25.78,240543.3646812957,8.2493,8.2621,8.2461,8.2589,240543.3647
2007-09-26 15:45:00,25.78,25.79,25.76,25.76,172831.7659352142,8.2589,8.2621,8.2525,8.2525,172831.7659
2007-09-26 15:50:00,25.76,25.82,25.76,25.81,513061.6509926855,8.2525,8.2717,8.2525,8.2685,513061.651
2007-09-26 15:55:00,25.81,25.87,25.79,25.86,802089.8641588297,8.2685,8.2877,8.2621,8.2845,802089.8642
2007-09-27 09:30:00,25.98,25.99,25.88,25.92,157575.75757575757,8.323,8.3262,8.2909,8.3037,157575.7576
2007-09-27 09:35:00,25.91,25.92,25.82,25.83,219435.736677116,8.3005,8.3037,8.2717,8.2749,219435.7367
2007-09-27 09:40:00,25.83,25.85,25.79,25.84,78787.87878787878,8.2749,8.2813,8.2621,8.2781,78787.8788
2007-09-27 09:45:00,25.83,25.88,25.82,25.85,91118.07732497388,8.2749,8.2909,8.2717,8.2813,91118.0773
2007-09-27 09:50:00,25.86,25.89,25.83,25.87,65830.7210031348,8.2845,8.2941,8.2749,8.2877,65830.721
2007-09-27 09:55:00,25.88,25.96,25.87,25.96,180355.27690700104,8.2909,8.3166,8.2877,8.3166,180355.2769
2007-09-27 10:00:00,25.96,26.07,25.92,26.0,383490.0731452456,8.3166,8.3518,8.3037,8.3294,383490.0731
2007-09-27 10:05:00,25.99,26.0,25.93,25.94,306792.05851619644,8.3262,8.3294,8.307,8.3102,306792.0585
2007-09-27 10:10:00,25.94,25.94,25.87,25.87,166353.1870428422,8.3102,8.3102,8.2877,8.2877,166353.187
2007-09-27 10:15:00,25.86,25.93,25.86,25.92,118077.32497387668,8.2845,8.307,8.2845,8.3037,118077.325
2007-09-27 10:20:00,25.92,25.97,25.92,25.96,245141.065830721,8.3037,8.3198,8.3037,8.3166,245141.0658
2007-09-27 10:25:00,25.96,25.97,25.92,25.93,112434.69174503656,8.3166,8.3198,8.3037,8.307,112434.6917
2007-09-27 10:30:00,25.93,25.96,25.93,25.95,130825.49634273772,8.307,8.3166,8.307,8.3134,130825.4963
2007-09-27 10:35:00,25.95,25.96,25.95,25.96,95715.77847439917,8.3134,8.3166,8.3134,8.3166,95715.7785
2007-09-27 10:40:00,25.95,25.96,25.93,25.95,136468.12957157785,8.3134,8.3166,8.307,8.3134,136468.1296
2007-09-27 10:45:00,25.95,26.03,25.93,25.94,351306.16509926855,8.3134,8.339,8.307,8.3102,351306.1651
2007-09-27 10:50:00,25.95,25.95,25.89,25.93,150679.20585161963,8.3134,8.3134,8.2941,8.307,150679.2059
2007-09-27 10:55:00,25.93,25.97,25.93,25.97,91954.02298850576,8.307,8.3198,8.307,8.3198,91954.023
2007-09-27 11:00:00,25.97,25.97,25.94,25.95,73981.19122257053,8.3198,8.3198,8.3102,8.3134,73981.1912
2007-09-27 11:05:00,25.96,25.96,25.94,25.94,39498.43260188088,8.3166,8.3166,8.3102,8.3102,39498.4326
2007-09-27 11:10:00,25.95,25.95,25.92,25.92,90700.10449320794,8.3134,8.3134,8.3037,8.3037,90700.1045
2007-09-27 11:15:00,25.91,25.93,25.9,25.91,37199.58202716823,8.3005,8.307,8.2973,8.3005,37199.582
2007-09-27 11:20:00,25.91,25.95,25.9,25.94,177638.45350052245,8.3005,8.3134,8.2973,8.3102,177638.4535
2007-09-27 11:25:00,25.95,25.95,25.91,25.92,62486.93834900732,8.3134,8.3134,8.3005,8.3037,62486.9383
2007-09-27 11:30:00,25.91,25.95,25.91,25.94,81086.72936259143,8.3005,8.3134,8.3005,8.3102,81086.7294
2007-09-27 11:35:00,25.94,25.97,25.94,25.95,122884.01253918494,8.3102,8.3198,8.3102,8.3134,122884.0125
2007-09-27 11:40:00,25.96,25.97,25.95,25.97,107001.0449320794,8.3166,8.3198,8.3134,8.3198,107001.0449
2007-09-27 11:45:00,25.97,25.97,25.95,25.96,31974.92163009404,8.3198,8.3198,8.3134,8.3166,31974.9216
2007-09-27 11:50:00,25.96,25.97,25.94,25.97,71682.34064785788,8.3166,8.3198,8.3102,8.3198,71682.3406
2007-09-27 11:55:00,25.96,25.97,25.94,25.95,25914.315569487982,8.3166,8.3198,8.3102,8.3134,25914.3156
2007-09-27 12:00:00,25.95,25.97,25.94,25.96,41379.31034482759,8.3134,8.3198,8.3102,8.3166,41379.3103
2007-09-27 12:05:00,25.96,25.97,25.94,25.95,49111.807732497386,8.3166,8.3198,8.3102,8.3134,49111.8077
2007-09-27 12:10:00,25.95,25.96,25.93,25.96,36990.59561128527,8.3134,8.3166,8.307,8.3166,36990.5956
2007-09-27 12:15:00,25.95,25.95,25.92,25.92,18599.79101358412,8.3134,8.3134,8.3037,8.3037,18599.791
2007-09-27 12:20:00,25.93,25.96,25.91,25.96,88192.26750261233,8.307,8.3166,8.3005,8.3166,88192.2675
2007-09-27 12:25:00,25.96,25.96,25.94,25.95,56635.31870428422,8.3166,8.3166,8.3102,8.3134,56635.3187
2007-09-27 12:30:00,25.95,25.97,25.94,25.96,50783.69905956113,8.3134,8.3198,8.3102,8.3166,50783.6991
2007-09-27 12:35:00,25.95,25.97,25.94,25.94,66666.66666666667,8.3134,8.3198,8.3102,8.3102,66666.6667
2007-09-27 12:40:00,25.94,25.97,25.93,25.96,54127.481713688605,8.3102,8.3198,8.307,8.3166,54127.4817
2007-09-27 12:45:00,25.96,25.96,25.9,25.91,65621.73458725182,8.3166,8.3166,8.2973,8.3005,65621.7346
2007-09-27 12:50:00,25.91,25.91,25.88,25.89,44096.133751306166,8.3005,8.3005,8.2909,8.2941,44096.1338
2007-09-27 12:55:00,25.88,25.9,25.87,25.89,27586.206896551725,8.2909,8.2973,8.2877,8.2941,27586.2069
2007-09-27 13:00:00,25.9,25.93,25.88,25.91,53082.54963427377,8.2973,8.307,8.2909,8.3005,53082.5496
2007-09-27 13:05:00,25.91,25.92,25.86,25.88,29676.0710553814,8.3005,8.3037,8.2845,8.2909,29676.0711
2007-09-27 13:10:00,25.88,25.91,25.86,25.91,29467.08463949844,8.2909,8.3005,8.2845,8.3005,29467.0846
2007-09-27 13:15:00,25.91,25.94,25.9,25.92,42842.21525600836,8.3005,8.3102,8.2973,8.3037,42842.2153
2007-09-27 13:20:00,25.92,25.92,25.86,25.87,37199.58202716823,8.3037,8.3037,8.2845,8.2877,37199.582
2007-09-27 13:25:00,25.86,25.91,25.85,25.91,38871.47335423197,8.2845,8.3005,8.2813,8.3005,38871.4734
2007-09-27 13:30:00,25.9,25.91,25.87,25.87,42633.22884012539,8.2973,8.3005,8.2877,8.2877,42633.2288
2007-09-27 13:35:00,25.88,25.88,25.81,25.82,78787.87878787878,8.2909,8.2909,8.2685,8.2717,78787.8788
2007-09-27 13:40:00,25.82,25.83,25.81,25.82,27377.220480668755,8.2717,8.2749,8.2685,8.2717,27377.2205
2007-09-27 13:45:00,25.82,25.83,25.8,25.82,43469.17450365726,8.2717,8.2749,8.2653,8.2717,43469.1745
2007-09-27 13:50:00,25.83,25.85,25.83,25.83,33646.81295715778,8.2749,8.2813,8.2749,8.2749,33646.813
2007-09-27 13:55:00,25.85,25.85,25.82,25.84,21734.58725182863,8.2813,8.2813,8.2717,8.2781,21734.5873
2007-09-27 14:00:00,25.84,25.84,25.82,25.83,62068.96551724138,8.2781,8.2781,8.2717,8.2749,62068.9655
2007-09-27 14:05:00,25.83,25.88,25.82,25.86,66875.65308254963,8.2749,8.2909,8.2717,8.2845,66875.6531
2007-09-27 14:10:00,25.86,25.89,25.86,25.86,45559.038662486935,8.2845,8.2941,8.2845,8.2845,45559.0387
2007-09-27 14:15:00,25.86,25.88,25.85,25.86,38035.5276907001,8.2845,8.2909,8.2813,8.2845,38035.5277
2007-09-27 14:20:00,25.86,25.87,25.83,25.83,56008.35945663532,8.2845,8.2877,8.2749,8.2749,56008.3595
2007-09-27 14:25:00,25.84,25.88,25.84,25.87,43678.16091954023,8.2781,8.2909,8.2781,8.2877,43678.1609
2007-09-27 14:30:00,25.87,25.87,25.84,25.86,71264.36781609195,8.2877,8.2877,8.2781,8.2845,71264.3678
2007-09-27 14:35:00,25.86,25.86,25.81,25.83,81713.68861024034,8.2845,8.2845,8.2685,8.2749,81713.6886
2007-09-27 14:40:00,25.83,25.85,25.82,25.84,47021.94357366771,8.2749,8.2813,8.2717,8.2781,47021.9436
2007-09-27 14:45:00,25.84,25.9,25.83,25.9,88192.26750261233,8.2781,8.2973,8.2749,8.2973,88192.2675
2007-09-27 14:50:00,25.89,25.91,25.89,25.89,31974.92163009404,8.2941,8.3005,8.2941,8.2941,31974.9216
2007-09-27 14:55:00,25.89,25.9,25.89,25.89,24869.383490073145,8.2941,8.2973,8.2941,8.2941,24869.3835
2007-09-27 15:00:00,25.89,25.91,25.87,25.89,47230.92998955068,8.2941,8.3005,8.2877,8.2941,47230.93
2007-09-27 15:05:00,25.88,25.88,25.86,25.87,43469.17450365726,8.2909,8.2909,8.2845,8.2877,43469.1745
2007-09-27 15:10:00,25.87,25.88,25.86,25.87,53709.50888192267,8.2877,8.2909,8.2845,8.2877,53709.5089
2007-09-27 15:15:00,25.87,25.9,25.87,25.9,205224.66039707416,8.2877,8.2973,8.2877,8.2973,205224.6604
2007-09-27 15:20:00,25.9,25.91,25.89,25.9,30303.0303030303,8.2973,8.3005,8.2941,8.2973,30303.0303
2007-09-27 15:25:00,25.89,25.9,25.88,25.9,36363.63636363636,8.2941,8.2973,8.2909,8.2973,36363.6364
2007-09-27 15:30:00,25.9,25.9,25.89,25.89,43678.16091954023,8.2973,8.2973,8.2941,8.2941,43678.1609
2007-09-27 15:35:00,25.89,25.9,25.88,25.89,41797.28317659352,8.2941,8.2973,8.2909,8.2941,41797.2832
2007-09-27 15:40:00,25.89,25.89,25.88,25.89,97805.64263322884,8.2941,8.2941,8.2909,8.2941,97805.6426
2007-09-27 15:45:00,25.89,25.91,25.88,25.89,121003.13479623824,8.2941,8.3005,8.2909,8.2941,121003.1348
2007-09-27 15:50:00,25.89,25.89,25.87,25.88,87983.28108672936,8.2941,8.2941,8.2877,8.2909,87983.2811
2007-09-27 15:55:00,25.88,25.9,25.87,25.89,269592.4764890282,8.2909,8.2973,8.2877,8.2941,269592.4765
2007-09-28 09:30:00,25.8,25.91,25.71,25.74,196447.2309299896,8.2653,8.3005,8.2365,8.2461,196447.2309
2007-09-28 09:35:00,25.73,25.77,25.71,25.71,73145.24555903867,8.2429,8.2557,8.2365,8.2365,73145.2456
2007-09-28 09:40:00,25.71,25.74,25.69,25.71,69174.50365726228,8.2365,8.2461,8.2301,8.2365,69174.5037
2007-09-28 09:45:00,25.71,25.71,25.68,25.7,123092.99895506792,8.2365,8.2365,8.2269,8.2333,123092.999
2007-09-28 09:50:00,25.69,25.73,25.67,25.71,86311.38975966562,8.2301,8.2429,8.2237,8.2365,86311.3898
2007-09-28 09:55:00,25.71,25.81,25.7,25.74,116405.43364681296,8.2365,8.2685,8.2333,8.2461,116405.4336
2007-09-28 10:00:00,25.74,25.77,25.71,25.73,44932.07941483804,8.2461,8.2557,8.2365,8.2429,44932.0794
2007-09-28 10:05:00,25.73,25.77,25.71,25.74,97596.65621734588,8.2429,8.2557,8.2365,8.2461,97596.6562
2007-09-28 10:10:00,25.74,25.76,25.74,25.74,43678.16091954023,8.2461,8.2525,8.2461,8.2461,43678.1609
2007-09-28 10:15:00,25.74,25.74,25.7,25.72,60606.0606060606,8.2461,8.2461,8.2333,8.2397,60606.0606
2007-09-28 10:20:00,25.71,25.74,25.71,25.72,43678.16091954023,8.2365,8.2461,8.2365,8.2397,43678.1609
2007-09-28 10:25:00,25.71,25.73,25.69,25.69,52037.61755485893,8.2365,8.2429,8.2301,8.2301,52037.6176
2007-09-28 10:30:00,25.69,25.69,25.6,25.62,100522.46603970742,8.2301,8.2301,8.2012,8.2076,100522.466
2007-09-28 10:35:00,25.61,25.64,25.6,25.62,65830.7210031348,8.2044,8.214,8.2012,8.2076,65830.721
2007-09-28 10:40:00,25.62,25.64,25.61,25.63,34900.73145245559,8.2076,8.214,8.2044,8.2108,34900.7315
2007-09-28 10:45:00,25.63,25.63,25.59,25.6,55799.37304075235,8.2108,8.2108,8.198,8.2012,55799.373
2007-09-28 10:50:00,25.61,25.68,25.6,25.68,98850.57471264368,8.2044,8.2269,8.2012,8.2269,98850.5747
2007-09-28 10:55:00,25.68,25.7,25.66,25.67,177011.49425287356,8.2269,8.2333,8.2205,8.2237,177011.4943
2007-09-28 11:00:00,25.67,25.67,25.6,25.6,76907.00104493208,8.2237,8.2237,8.2012,8.2012,76907.001
2007-09-28 11:05:00,25.6,25.63,25.59,25.6,45350.05224660397,8.2012,8.2108,8.198,8.2012,45350.0522
2007-09-28 11:10:00,25.6,25.6,25.57,25.6,34482.75862068965,8.2012,8.2012,8.1916,8.2012,34482.7586
2007-09-28 11:15:00,25.59,25.59,25.56,25.58,43469.17450365726,8.198,8.198,8.1884,8.1948,43469.1745
2007-09-28 11:20:00,25.58,25.65,25.58,25.63,73981.19122257053,8.1948,8.2172,8.1948,8.2108,73981.1912
2007-09-28 11:25:00,25.63,25.64,25.62,25.62,48693.834900731454,8.2108,8.214,8.2076,8.2076,48693.8349
2007-09-28 11:30:00,25.61,25.62,25.61,25.61,38244.51410658307,8.2044,8.2076,8.2044,8.2044,38244.5141
2007-09-28 11:35:00,25.6,25.62,25.59,25.61,78578.89237199581,8.2012,8.2076,8.198,8.2044,78578.8924
2007-09-28 11:40:00,25.61,25.64,25.6,25.63,73145.24555903867,8.2044,8.214,8.2012,8.2108,73145.2456
2007-09-28 11:45:00,25.64,25.64,25.62,25.62,116614.42006269592,8.214,8.214,8.2076,8.2076,116614.4201
2007-09-28 11:50:00,25.62,25.63,25.62,25.63,33646.81295715778,8.2076,8.2108,8.2076,8.2108,33646.813
2007-09-28 11:55:00,25.62,25.63,25.61,25.61,56426.33228840125,8.2076,8.2108,8.2044,8.2044,56426.3323
2007-09-28 12:00:00,25.61,25.62,25.61,25.61,28840.125391849528,8.2044,8.2076,8.2044,8.2044,28840.1254
2007-09-28 12:05:00,25.61,25.62,25.61,25.62,32601.880877742944,8.2044,8.2076,8.2044,8.2076,32601.8809
2007-09-28 12:10:00,25.61,25.62,25.6,25.61,23824.451410658305,8.2044,8.2076,8.2012,8.2044,23824.4514
2007-09-28 12:15:00,25.61,25.61,25.6,25.6,38871.47335423197,8.2044,8.2044,8.2012,8.2012,38871.4734
2007-09-28 12:20:00,25.61,25.62,25.6,25.61,27586.206896551725,8.2044,8.2076,8.2012,8.2044,27586.2069
2007-09-28 12:25:00,25.61,25.67,25.61,25.66,67920.58516196447,8.2044,8.2237,8.2044,8.2205,67920.5852
2007-09-28 12:30:00,25.66,25.69,25.66,25.68,38662.48693834901,8.2205,8.2301,8.2205,8.2269,38662.4869
2007-09-28 12:35:00,25.69,25.71,25.69,25.7,33019.85370950888,8.2301,8.2365,8.2301,8.2333,33019.8537
2007-09-28 12:40:00,25.7,25.71,25.7,25.7,22570.5329153605,8.2333,8.2365,8.2333,8.2333,22570.5329
2007-09-28 12:45:00,25.69,25.7,25.69,25.69,35945.66353187043,8.2301,8.2333,8.2301,8.2301,35945.6635
2007-09-28 12:50:00,25.69,25.7,25.68,25.7,35945.66353187043,8.2301,8.2333,8.2269,8.2333,35945.6635
2007-09-28 12:55:00,25.7,25.7,25.69,25.7,25496.342737722047,8.2333,8.2333,8.2301,8.2333,25496.3427
2007-09-28 13:00:00,25.7,25.72,25.7,25.71,49947.75339602926,8.2333,8.2397,8.2333,8.2365,49947.7534
2007-09-28 13:05:00,25.71,25.71,25.69,25.69,38871.47335423197,8.2365,8.2365,8.2301,8.2301,38871.4734
2007-09-28 13:10:00,25.7,25.7,25.66,25.67,23824.451410658305,8.2333,8.2333,8.2205,8.2237,23824.4514
2007-09-28 13:15:00,25.67,25.71,25.67,25.71,59770.11494252874,8.2237,8.2365,8.2237,8.2365,59770.1149
2007-09-28 13:20:00,25.72,25.72,25.69,25.69,22779.519331243468,8.2397,8.2397,8.2301,8.2301,22779.5193
2007-09-28 13:25:00,25.69,25.7,25.67,25.67,36154.649947753394,8.2301,8.2333,8.2237,8.2237,36154.6499
2007-09-28 13:30:00,25.67,25.68,25.66,25.66,136259.14315569488,8.2237,8.2269,8.2205,8.2205,136259.1432
2007-09-28 13:35:00,25.67,25.7,25.65,25.68,189759.66562173457,8.2237,8.2333,8.2172,8.2269,189759.6656
2007-09-28 13:40:00,25.68,25.68,25.67,25.67,86729.36259143155,8.2269,8.2269,8.2237,8.2237,86729.3626
2007-09-28 13:45:00,25.67,25.68,25.65,25.66,57680.250783699055,8.2237,8.2269,8.2172,8.2205,57680.2508
2007-09-28 13:50:00,25.65,25.65,25.64,25.65,15882.967607105538,8.2172,8.2172,8.214,8.2172,15882.9676
2007-09-28 13:55:00,25.64,25.66,25.64,25.66,23406.478578892373,8.214,8.2205,8.214,8.2205,23406.4786
2007-09-28 14:00:00,25.66,25.67,25.65,25.67,68756.53082549635,8.2205,8.2237,8.2172,8.2237,68756.5308
2007-09-28 14:05:00,25.67,25.68,25.66,25.68,42215.25600835946,8.2237,8.2269,8.2205,8.2269,42215.256
2007-09-28 14:10:00,25.68,25.68,25.62,25.62,117659.35214211076,8.2269,8.2269,8.2076,8.2076,117659.3521
2007-09-28 14:15:00,25.61,25.64,25.61,25.62,39707.419017763845,8.2044,8.214,8.2044,8.2076,39707.419
2007-09-28 14:20:00,25.62,25.65,25.62,25.63,25914.315569487982,8.2076,8.2172,8.2076,8.2108,25914.3156
2007-09-28 14:25:00,25.64,25.64,25.59,25.59,102403.34378265412,8.214,8.214,8.198,8.198,102403.3438
2007-09-28 14:30:00,25.59,25.6,25.59,25.59,84430.51201671892,8.198,8.2012,8.198,8.198,84430.512
2007-09-28 14:35:00,25.6,25.6,25.59,25.59,83803.55276907001,8.2012,8.2012,8.198,8.198,83803.5528
2007-09-28 14:40:00,25.6,25.6,25.59,25.59,58516.19644723093,8.2012,8.2012,8.198,8.198,58516.1964
2007-09-28 14:45:00,25.59,25.6,25.59,25.59,77951.93312434692,8.198,8.2012,8.198,8.198,77951.9331
2007-09-28 14:50:00,25.6,25.6,25.59,25.59,53709.50888192267,8.2012,8.2012,8.198,8.198,53709.5089
2007-09-28 14:55:00,25.59,25.6,25.58,25.6,150261.2330198537,8.198,8.2012,8.1948,8.2012,150261.233
2007-09-28 15:00:00,25.6,25.6,25.57,25.57,106792.05851619644,8.2012,8.2012,8.1916,8.1916,106792.0585
2007-09-28 15:05:00,25.57,25.6,25.57,25.58,113270.63740856844,8.1916,8.2012,8.1916,8.1948,113270.6374
2007-09-28 15:10:00,25.59,25.59,25.56,25.58,92789.9686520376,8.198,8.198,8.1884,8.1948,92789.9687
2007-09-28 15:15:00,25.58,25.64,25.58,25.64,169278.99686520375,8.1948,8.214,8.1948,8.214,169278.9969
2007-09-28 15:20:00,25.64,25.65,25.6,25.6,169696.9696969697,8.214,8.2172,8.2012,8.2012,169696.9697
2007-09-28 15:25:00,25.6,25.6,25.59,25.6,85057.4712643678,8.2012,8.2012,8.198,8.2012,85057.4713
2007-09-28 15:30:00,25.6,25.61,25.59,25.6,178892.37199582026,8.2012,8.2044,8.198,8.2012,178892.372
2007-09-28 15:35:00,25.59,25.62,25.59,25.61,142110.76280041796,8.198,8.2076,8.198,8.2044,142110.7628
2007-09-28 15:40:00,25.61,25.64,25.61,25.62,222152.5600835945,8.2044,8.214,8.2044,8.2076,222152.5601
2007-09-28 15:45:00,25.62,25.64,25.62,25.64,161755.48589341692,8.2076,8.214,8.2076,8.214,161755.4859
2007-09-28 15:50:00,25.64,25.67,25.63,25.66,219435.736677116,8.214,8.2237,8.2108,8.2205,219435.7367
2007-09-28 15:55:00,25.66,25.69,25.61,25.65,447021.94357366767,8.2205,8.2301,8.2044,8.2172,447021.9436
2007-10-01 09:30:00,25.63,25.83,25.63,25.82,230512.01671891328,8.2108,8.2749,8.2108,8.2717,230512.0167
2007-10-01 09:35:00,25.82,25.84,25.77,25.8,135423.19749216302,8.2717,8.2781,8.2557,8.2653,135423.1975
2007-10-01 09:40:00,25.79,25.8,25.73,25.76,99686.52037617554,8.2621,8.2653,8.2429,8.2525,99686.5204
2007-10-01 09:45:00,25.77,25.86,25.77,25.84,110971.7868338558,8.2557,8.2845,8.2557,8.2781,110971.7868
2007-10-01 09:50:00,25.84,25.91,25.83,25.9,81295.71577847439,8.2781,8.3005,8.2749,8.2973,81295.7158
2007-10-01 09:55:00,25.89,25.91,25.83,25.84,118704.2842215256,8.2941,8.3005,8.2749,8.2781,118704.2842
2007-10-01 10:00:00,25.83,25.89,25.83,25.86,176593.5214211076,8.2749,8.2941,8.2749,8.2845,176593.5214
2007-10-01 10:05:00,25.86,25.95,25.84,25.95,127272.72727272726,8.2845,8.3134,8.2781,8.3134,127272.7273
2007-10-01 10:10:00,25.96,26.0,25.93,25.96,123301.98537095088,8.3166,8.3294,8.307,8.3166,123301.9854
2007-10-01 10:15:00,25.97,26.0,25.96,25.96,90282.131661442,8.3198,8.3294,8.3166,8.3166,90282.1317
2007-10-01 10:20:00,25.96,25.97,25.94,25.97,76907.00104493208,8.3166,8.3198,8.3102,8.3198,76907.001
2007-10-01 10:25:00,25.97,25.99,25.96,25.97,45977.01149425288,8.3198,8.3262,8.3166,8.3198,45977.0115
2007-10-01 10:30:00,25.96,26.0,25.96,25.99,104493.2079414838,8.3166,8.3294,8.3166,8.3262,104493.2079
2007-10-01 10:35:00,25.99,26.04,25.99,26.04,99895.50679205851,8.3262,8.3422,8.3262,8.3422,99895.5068
2007-10-01 10:40:00,26.04,26.04,26.01,26.03,71473.35423197492,8.3422,8.3422,8.3326,8.339,71473.3542
2007-10-01 10:45:00,26.03,26.06,26.02,26.04,54963.42737722048,8.339,8.3486,8.3358,8.3422,54963.4274
2007-10-01 10:50:00,26.04,26.05,26.02,26.03,121003.13479623824,8.3422,8.3454,8.3358,8.339,121003.1348
2007-10-01 10:55:00,26.04,26.04,26.0,26.01,66875.65308254963,8.3422,8.3422,8.3294,8.3326,66875.6531
2007-10-01 11:00:00,26.02,26.08,26.01,26.06,168025.07836990594,8.3358,8.355,8.3326,8.3486,168025.0784
2007-10-01 11:05:00,26.07,26.1,26.04,26.08,159874.60815047022,8.3518,8.3614,8.3422,8.355,159874.6082
2007-10-01 11:10:00,26.08,26.1,26.07,26.07,113688.61024033435,8.355,8.3614,8.3518,8.3518,113688.6102
2007-10-01 11:15:00,26.08,26.1,26.07,26.09,75653.08254963427,8.355,8.3614,8.3518,8.3582,75653.0825
2007-10-01 11:20:00,26.09,26.1,26.07,26.09,108254.9634273772,8.3582,8.3614,8.3518,8.3582,108254.9634
2007-10-01 11:25:00,26.09,26.1,26.08,26.08,122466.039707419,8.3582,8.3614,8.355,8.355,122466.0397
2007-10-01 11:30:00,26.08,26.1,26.05,26.07,121003.13479623824,8.355,8.3614,8.3454,8.3518,121003.1348
2007-10-01 11:35:00,26.08,26.08,26.04,26.04,85684.43051201671,8.355,8.355,8.3422,8.3422,85684.4305
2007-10-01 11:40:00,26.04,26.04,26.03,26.04,52664.57680250784,8.3422,8.3422,8.339,8.3422,52664.5768
2007-10-01 11:45:00,26.04,26.04,26.0,26.01,66039.70741901777,8.3422,8.3422,8.3294,8.3326,66039.7074
2007-10-01 11:50:00,26.01,26.04,26.0,26.04,85684.43051201671,8.3326,8.3422,8.3294,8.3422,85684.4305
2007-10-01 11:55:00,26.04,26.04,26.0,26.02,44514.1065830721,8.3422,8.3422,8.3294,8.3358,44514.1066
2007-10-01 12:00:00,26.02,26.06,26.01,26.05,52037.61755485893,8.3358,8.3486,8.3326,8.3454,52037.6176
2007-10-01 12:05:00,26.06,26.09,26.06,26.08,103448.27586206896,8.3486,8.3582,8.3486,8.355,103448.2759
2007-10-01 12:10:00,26.09,26.1,26.08,26.09,104911.18077324974,8.3582,8.3614,8.355,8.3582,104911.1808
2007-10-01 12:15:00,26.09,26.1,26.08,26.1,75235.10971786834,8.3582,8.3614,8.355,8.3614,75235.1097
2007-10-01 12:20:00,26.1,26.14,26.09,26.13,190177.6384535005,8.3614,8.3742,8.3582,8.371,190177.6385
2007-10-01 12:25:00,26.13,26.13,26.1,26.13,57889.23719958203,8.371,8.371,8.3614,8.371,57889.2372
2007-10-01 12:30:00,26.13,26.15,26.13,26.14,54545.454545454544,8.371,8.3774,8.371,8.3742,54545.4545
2007-10-01 12:35:00,26.14,26.15,26.13,26.13,61650.992685475445,8.3742,8.3774,8.371,8.371,61650.9927
2007-10-01 12:40:00,26.13,26.13,26.12,26.12,39707.419017763845,8.371,8.371,8.3678,8.3678,39707.419
2007-10-01 12:45:00,26.13,26.14,26.12,26.14,43887.14733542319,8.371,8.3742,8.3678,8.3742,43887.1473
2007-10-01 12:50:00,26.13,26.13,26.11,26.11,88610.24033437826,8.371,8.371,8.3646,8.3646,88610.2403
2007-10-01 12:55:00,26.11,26.11,26.1,26.1,59352.1421107628,8.3646,8.3646,8.3614,8.3614,59352.1421
2007-10-01 13:00:00,26.1,26.12,26.1,26.12,86938.34900731452,8.3614,8.3678,8.3614,8.3678,86938.349
2007-10-01 13:05:00,26.12,26.15,26.12,26.14,75862.06896551723,8.3678,8.3774,8.3678,8.3742,75862.069
2007-10-01 13:10:00,26.14,26.15,26.13,26.15,90073.14524555903,8.3742,8.3774,8.371,8.3774,90073.1452
2007-10-01 13:15:00,26.15,26.2,26.14,26.19,124346.91745036573,8.3774,8.3934,8.3742,8.3902,124346.9175
2007-10-01 13:20:00,26.18,26.19,26.17,26.17,62486.93834900732,8.387,8.3902,8.3838,8.3838,62486.9383
2007-10-01 13:25:00,26.18,26.22,26.16,26.21,123092.99895506792,8.387,8.3999,8.3806,8.3967,123092.999
2007-10-01 13:30:00,26.21,26.22,26.2,26.2,59143.15569487983,8.3967,8.3999,8.3934,8.3934,59143.1557
2007-10-01 13:35:00,26.2,26.23,26.19,26.23,143782.6541274817,8.3934,8.4031,8.3902,8.4031,143782.6541
2007-10-01 13:40:00,26.23,26.27,26.22,26.26,296551.724137931,8.4031,8.4159,8.3999,8.4127,296551.7241
2007-10-01 13:45:00,26.26,26.28,26.25,26.28,193521.421107628,8.4127,8.4191,8.4095,8.4191,193521.4211
2007-10-01 13:50:00,26.28,26.3,26.27,26.29,131661.4420062696,8.4191,8.4255,8.4159,8.4223,131661.442
2007-10-01 13:55:00,26.3,26.31,26.29,26.3,120167.18913270636,8.4255,8.4287,8.4223,8.4255,120167.1891
2007-10-01 14:00:00,26.3,26.32,26.3,26.31,237826.5412748172,8.4255,8.4319,8.4255,8.4287,237826.5413
2007-10-01 14:05:00,26.31,26.39,26.31,26.38,439289.4461859979,8.4287,8.4543,8.4287,8.4511,439289.4462
2007-10-01 14:10:00,26.38,26.38,26.37,26.38,103448.27586206896,8.4511,8.4511,8.4479,8.4511,103448.2759
2007-10-01 14:15:00,26.38,26.4,26.06,26.37,95924.76489028212,8.4511,8.4575,8.3486,8.4479,95924.7649
2007-10-01 14:20:00,26.37,26.38,26.37,26.37,56426.33228840125,8.4479,8.4511,8.4479,8.4479,56426.3323
2007-10-01 14:25:00,26.37,26.38,26.36,26.36,67293.62591431556,8.4479,8.4511,8.4447,8.4447,67293.6259
2007-10-01 14:30:00,26.36,26.4,26.35,26.39,91327.06374085684,8.4447,8.4575,8.4415,8.4543,91327.0637
2007-10-01 14:35:00,26.39,26.4,26.37,26.4,87565.30825496343,8.4543,8.4575,8.4479,8.4575,87565.3083
2007-10-01 14:40:00,26.39,26.41,26.39,26.39,100940.43887147336,8.4543,8.4607,8.4543,8.4543,100940.4389
2007-10-01 14:45:00,26.39,26.41,26.38,26.41,93416.92789968652,8.4543,8.4607,8.4511,8.4607,93416.9279
2007-10-01 14:50:00,26.41,26.43,26.4,26.43,133960.29258098223,8.4607,8.4671,8.4575,8.4671,133960.2926
2007-10-01 14:55:00,26.43,26.44,26.41,26.43,130198.53709508882,8.4671,8.4703,8.4607,8.4671,130198.5371
2007-10-01 15:00:00,26.43,26.45,26.41,26.44,164890.28213166143,8.4671,8.4735,8.4607,8.4703,164890.2821
2007-10-01 15:05:00,26.44,26.45,26.39,26.4,157157.78474399162,8.4703,8.4735,8.4543,8.4575,157157.7847
2007-10-01 15:10:00,26.39,26.4,26.38,26.38,105747.1264367816,8.4543,8.4575,8.4511,8.4511,105747.1264
2007-10-01 15:15:00,26.38,26.38,26.36,26.36,167816.091954023,8.4511,8.4511,8.4447,8.4447,167816.092
2007-10-01 15:20:00,26.36,26.38,26.35,26.35,169905.95611285267,8.4447,8.4511,8.4415,8.4415,169905.9561
2007-10-01 15:25:00,26.35,26.37,26.34,26.37,117450.36572622778,8.4415,8.4479,8.4383,8.4479,117450.3657
2007-10-01 15:30:00,26.37,26.37,26.34,26.34,269383.49007314525,8.4479,8.4479,8.4383,8.4383,269383.4901
2007-10-01 15:35:00,26.34,26.37,26.33,26.35,228004.1797283177,8.4383,8.4479,8.4351,8.4415,228004.1797
2007-10-01 15:40:00,26.35,26.36,26.34,26.35,298850.5747126437,8.4415,8.4447,8.4383,8.4415,298850.5747
2007-10-01 15:45:00,26.35,26.38,26.35,26.37,376175.5485893417,8.4415,8.4511,8.4415,8.4479,376175.5486
2007-10-01 15:50:00,26.37,26.4,26.36,26.4,312434.6917450366,8.4479,8.4575,8.4447,8.4575,312434.6917
2007-10-01 15:55:00,26.4,26.46,26.39,26.43,1163636.3636363635,8.4575,8.4767,8.4543,8.4671,1163636.3636
2007-10-02 09:30:00,26.37,26.52,26.36,26.52,288610.24033437826,8.4479,8.496,8.4447,8.496,288610.2403
2007-10-02 09:35:00,26.5,26.58,26.48,26.58,156948.79832810868,8.4896,8.5152,8.4831,8.5152,156948.7983
2007-10-02 09:40:00,26.59,26.6,26.57,26.58,85684.43051201671,8.5184,8.5216,8.512,8.5152,85684.4305
2007-10-02 09:45:00,26.58,26.65,26.53,26.63,131243.46917450364,8.5152,8.5376,8.4992,8.5312,131243.4692
2007-10-02 09:50:00,26.63,26.68,26.63,26.68,150052.24660397074,8.5312,8.5472,8.5312,8.5472,150052.2466
2007-10-02 09:55:00,26.67,26.71,26.63,26.67,237617.55485893416,8.544,8.5568,8.5312,8.544,237617.5549
2007-10-02 10:00:00,26.67,26.69,26.65,26.66,214002.08986415883,8.544,8.5504,8.5376,8.5408,214002.0899
2007-10-02 10:05:00,26.66,26.66,26.56,26.56,109508.88192267502,8.5408,8.5408,8.5088,8.5088,109508.8819
2007-10-02 10:10:00,26.56,26.57,26.46,26.48,113061.65099268548,8.5088,8.512,8.4767,8.4831,113061.651
2007-10-02 10:15:00,26.48,26.48,26.38,26.41,142110.76280041796,8.4831,8.4831,8.4511,8.4607,142110.7628
2007-10-02 10:20:00,26.41,26.42,26.34,26.34,148380.355276907,8.4607,8.4639,8.4383,8.4383,148380.3553
2007-10-02 10:25:00,26.34,26.45,26.34,26.43,149216.30094043887,8.4383,8.4735,8.4383,8.4671,149216.3009
2007-10-02 10:30:00,26.43,26.48,26.39,26.46,141483.80355276907,8.4671,8.4831,8.4543,8.4767,141483.8036
2007-10-02 10:35:00,26.45,26.53,26.41,26.44,191640.5433646813,8.4735,8.4992,8.4607,8.4703,191640.5434
2007-10-02 10:40:00,26.45,26.45,26.41,26.42,193103.4482758621,8.4735,8.4735,8.4607,8.4639,193103.4483
2007-10-02 10:45:00,26.41,26.47,26.38,26.46,85684.43051201671,8.4607,8.4799,8.4511,8.4767,85684.4305
2007-10-02 10:50:00,26.46,26.49,26.45,26.48,68756.53082549635,8.4767,8.4864,8.4735,8.4831,68756.5308
2007-10-02 10:55:00,26.48,26.49,26.47,26.48,95715.77847439917,8.4831,8.4864,8.4799,8.4831,95715.7785
2007-10-02 11:00:00,26.48,26.49,26.44,26.45,137095.08881922674,8.4831,8.4864,8.4703,8.4735,137095.0888
2007-10-02 11:05:00,26.45,26.45,26.4,26.41,149007.3145245559,8.4735,8.4735,8.4575,8.4607,149007.3145
2007-10-02 11:10:00,26.41,26.46,26.4,26.44,108672.93625914316,8.4607,8.4767,8.4575,8.4703,108672.9363
2007-10-02 11:15:00,26.43,26.48,26.43,26.48,96133.7513061651,8.4671,8.4831,8.4671,8.4831,96133.7513
2007-10-02 11:20:00,26.48,26.53,26.48,26.53,131243.46917450364,8.4831,8.4992,8.4831,8.4992,131243.4692
2007-10-02 11:25:00,26.53,26.58,26.52,26.57,50156.73981191222,8.4992,8.5152,8.496,8.512,50156.7398
2007-10-02 11:30:00,26.57,26.6,26.57,26.58,117868.33855799372,8.512,8.5216,8.512,8.5152,117868.3386
2007-10-02 11:35:00,26.58,26.59,26.56,26.57,63531.87042842215,8.5152,8.5184,8.5088,8.512,63531.8704
2007-10-02 11:40:00,26.57,26.58,26.54,26.54,54754.44096133751,8.512,8.5152,8.5024,8.5024,54754.441
2007-10-02 11:45:00,26.54,26.55,26.54,26.54,34900.73145245559,8.5024,8.5056,8.5024,8.5024,34900.7315
2007-10-02 11:50:00,26.54,26.54,26.51,26.51,42006.269592476485,8.5024,8.5024,8.4928,8.4928,42006.2696
2007-10-02 11:55:00,26.51,26.54,26.51,26.52,41379.31034482759,8.4928,8.5024,8.4928,8.496,41379.3103
2007-10-02 12:00:00,26.52,26.53,26.5,26.51,47021.94357366771,8.496,8.4992,8.4896,8.4928,47021.9436
2007-10-02 12:05:00,26.51,26.51,26.48,26.49,47021.94357366771,8.4928,8.4928,8.4831,8.4864,47021.9436
2007-10-02 12:10:00,26.49,26.5,26.48,26.5,72727.27272727272,8.4864,8.4896,8.4831,8.4896,72727.2727
2007-10-02 12:15:00,26.5,26.5,26.49,26.5,62486.93834900732,8.4896,8.4896,8.4864,8.4896,62486.9383
2007-10-02 12:20:00,26.5,26.5,26.49,26.49,18181.81818181818,8.4896,8.4896,8.4864,8.4864,18181.8182
2007-10-02 12:25:00,26.49,26.49,26.48,26.48,50156.73981191222,8.4864,8.4864,8.4831,8.4831,50156.7398
2007-10-02 12:30:00,26.48,26.49,26.48,26.48,163218.3908045977,8.4831,8.4864,8.4831,8.4831,163218.3908
2007-10-02 12:35:00,26.49,26.49,26.48,26.49,23824.451410658305,8.4864,8.4864,8.4831,8.4864,23824.4514
2007-10-02 12:40:00,26.49,26.5,26.49,26.49,49529.780564263325,8.4864,8.4896,8.4864,8.4864,49529.7806
2007-10-02 12:45:00,26.49,26.5,26.48,26.49,47439.91640543364,8.4864,8.4896,8.4831,8.4864,47439.9164
2007-10-02 12:50:00,26.5,26.51,26.49,26.49,89028.2131661442,8.4896,8.4928,8.4864,8.4864,89028.2132
2007-10-02 12:55:00,26.49,26.51,26.49,26.5,36572.62277951933,8.4864,8.4928,8.4864,8.4896,36572.6228
2007-10-02 13:00:00,26.5,26.5,26.49,26.49,42006.269592476485,8.4896,8.4896,8.4864,8.4864,42006.2696
2007-10-02 13:05:00,26.49,26.51,26.49,26.5,84012.53918495297,8.4864,8.4928,8.4864,8.4896,84012.5392
2007-10-02 13:10:00,26.5,26.51,26.49,26.5,78787.87878787878,8.4896,8.4928,8.4864,8.4896,78787.8788
2007-10-02 13:15:00,26.5,26.5,26.49,26.5,182863.11389759663,8.4896,8.4896,8.4864,8.4896,182863.1139
2007-10-02 13:20:00,26.5,26.5,26.49,26.49,89446.18599791013,8.4896,8.4896,8.4864,8.4864,89446.186
2007-10-02 13:25:00,26.49,26.5,26.48,26.48,147544.40961337512,8.4864,8.4896,8.4831,8.4831,147544.4096
2007-10-02 13:30:00,26.48,26.5,26.48,26.49,45350.05224660397,8.4831,8.4896,8.4831,8.4864,45350.0522
2007-10-02 13:35:00,26.49,26.5,26.48,26.49,66457.6802507837,8.4864,8.4896,8.4831,8.4864,66457.6803
2007-10-02 13:40:00,26.49,26.5,26.48,26.49,76280.04179728318,8.4864,8.4896,8.4831,8.4864,76280.0418
2007-10-02 13:45:00,26.49,26.51,26.49,26.5,136050.1567398119,8.4864,8.4928,8.4864,8.4896,136050.1567
2007-10-02 13:50:00,26.5,26.5,26.49,26.5,38662.48693834901,8.4896,8.4896,8.4864,8.4896,38662.4869
2007-10-02 13:55:00,26.5,26.5,26.48,26.49,44096.133751306166,8.4896,8.4896,8.4831,8.4864,44096.1338
2007-10-02 14:00:00,26.49,26.49,26.48,26.48,73981.19122257053,8.4864,8.4864,8.4831,8.4831,73981.1912
2007-10-02 14:05:00,26.48,26.5,26.48,26.48,105747.1264367816,8.4831,8.4896,8.4831,8.4831,105747.1264
2007-10-02 14:10:00,26.48,26.5,26.48,26.49,80459.77011494253,8.4831,8.4896,8.4831,8.4864,80459.7701
2007-10-02 14:15:00,26.49,26.5,26.48,26.49,68965.5172413793,8.4864,8.4896,8.4831,8.4864,68965.5172
2007-10-02 14:20:00,26.49,26.5,26.49,26.49,56008.35945663532,8.4864,8.4896,8.4864,8.4864,56008.3595
2007-10-02 14:25:00,26.49,26.49,26.48,26.49,112643.67816091952,8.4864,8.4864,8.4831,8.4864,112643.6782
2007-10-02 14:30:00,26.49,26.54,26.49,26.52,270846.39498432603,8.4864,8.5024,8.4864,8.496,270846.395
2007-10-02 14:35:00,26.52,26.54,26.52,26.53,117450.36572622778,8.496,8.5024,8.496,8.4992,117450.3657
2007-10-02 14:40:00,26.53,26.56,26.52,26.55,159665.62173458724,8.4992,8.5088,8.496,8.5056,159665.6217
2007-10-02 14:45:00,26.54,26.56,26.54,26.56,128944.618599791,8.5024,8.5088,8.5024,8.5088,128944.6186
2007-10-02 14:50:00,26.56,26.58,26.56,26.57,109090.90909090907,8.5088,8.5152,8.5088,8.512,109090.9091
2007-10-02 14:55:00,26.57,26.57,26.54,26.56,103657.26227795192,8.512,8.512,8.5024,8.5088,103657.2623
2007-10-02 15:00:00,26.56,26.56,26.54,26.55,89655.1724137931,8.5088,8.5088,8.5024,8.5056,89655.1724
2007-10-02 15:05:00,26.55,26.56,26.54,26.54,111598.7460815047,8.5056,8.5088,8.5024,8.5024,111598.7461
2007-10-02 15:10:00,26.54,26.55,26.53,26.54,134169.2789968652,8.5024,8.5056,8.4992,8.5024,134169.279
2007-10-02 15:15:00,26.54,26.56,26.54,26.54,40334.37826541275,8.5024,8.5088,8.5024,8.5024,40334.3783
2007-10-02 15:20:00,26.54,26.56,26.54,26.55,88192.26750261233,8.5024,8.5088,8.5024,8.5056,88192.2675
2007-10-02 15:25:00,26.54,26.55,26.53,26.55,75235.10971786834,8.5024,8.5056,8.4992,8.5056,75235.1097
2007-10-02 15:30:00,26.55,26.55,26.53,26.54,113061.65099268548,8.5056,8.5056,8.4992,8.5024,113061.651
2007-10-02 15:35:00,26.54,26.56,26.51,26.56,251410.65830721,8.5024,8.5088,8.4928,8.5088,251410.6583
2007-10-02 15:40:00,26.56,26.6,26.56,26.6,179519.33124346918,8.5088,8.5216,8.5088,8.5216,179519.3312
2007-10-02 15:45:00,26.59,26.6,26.58,26.59,171368.86102403342,8.5184,8.5216,8.5152,8.5184,171368.861
2007-10-02 15:50:00,26.59,26.59,26.53,26.53,258725.18286311388,8.5184,8.5184,8.4992,8.4992,258725.1829
2007-10-02 15:55:00,26.54,26.56,26.53,26.55,283385.5799373041,8.5024,8.5088,8.4992,8.5056,283385.5799
2007-10-03 09:30:00,26.33,26.36,26.27,26.33,295088.81922675023,8.4351,8.4447,8.4159,8.4351,295088.8192
2007-10-03 09:35:00,26.34,26.39,26.33,26.38,180982.23615465,8.4383,8.4543,8.4351,8.4511,180982.2362
2007-10-03 09:40:00,26.38,26.45,26.38,26.38,159247.64890282133,8.4511,8.4735,8.4511,8.4511,159247.6489
2007-10-03 09:45:00,26.38,26.39,26.34,26.37,155903.86624869384,8.4511,8.4543,8.4383,8.4479,155903.8662
2007-10-03 09:50:00,26.37,26.44,26.36,26.42,107001.0449320794,8.4479,8.4703,8.4447,8.4639,107001.0449
2007-10-03 09:55:00,26.41,26.43,26.39,26.42,74399.16405433646,8.4607,8.4671,8.4543,8.4639,74399.1641
2007-10-03 10:00:00,26.42,26.44,26.42,26.42,126854.75444096132,8.4639,8.4703,8.4639,8.4639,126854.7544
2007-10-03 10:05:00,26.42,26.48,26.41,26.47,80041.7972831766,8.4639,8.4831,8.4607,8.4799,80041.7973
2007-10-03 10:10:00,26.47,26.5,26.43,26.43,86520.37617554859,8.4799,8.4896,8.4671,8.4671,86520.3762
2007-10-03 10:15:00,26.43,26.44,26.38,26.39,94043.88714733542,8.4671,8.4703,8.4511,8.4543,94043.8871
2007-10-03 10:20:00,26.39,26.48,26.38,26.48,173458.7251828631,8.4543,8.4831,8.4511,8.4831,173458.7252
2007-10-03 10:25:00,26.48,26.48,26.46,26.48,98014.6290491118,8.4831,8.4831,8.4767,8.4831,98014.629
2007-10-03 10:30:00,26.48,26.51,26.48,26.5,146081.50470219436,8.4831,8.4928,8.4831,8.4896,146081.5047
2007-10-03 10:35:00,26.5,26.54,26.5,26.53,69592.47648902821,8.4896,8.5024,8.4896,8.4992,69592.4765
2007-10-03 10:40:00,26.53,26.56,26.52,26.56,90073.14524555903,8.4992,8.5088,8.496,8.5088,90073.1452
2007-10-03 10:45:00,26.56,26.59,26.56,26.58,102194.35736677116,8.5088,8.5184,8.5088,8.5152,102194.3574
2007-10-03 10:50:00,26.58,26.59,26.55,26.59,118077.32497387668,8.5152,8.5184,8.5056,8.5184,118077.325
2007-10-03 10:55:00,26.58,26.59,26.56,26.56,69801.46290491118,8.5152,8.5184,8.5088,8.5088,69801.4629
2007-10-03 11:00:00,26.57,26.57,26.53,26.54,140647.8578892372,8.512,8.512,8.4992,8.5024,140647.8579
2007-10-03 11:05:00,26.53,26.59,26.53,26.59,95506.7920585162,8.4992,8.5184,8.4992,8.5184,95506.7921
2007-10-03 11:10:00,26.59,26.59,26.57,26.58,85266.45768025078,8.5184,8.5184,8.512,8.5152,85266.4577
2007-10-03 11:15:00,26.58,26.64,26.57,26.64,141065.83072100312,8.5152,8.5344,8.512,8.5344,141065.8307
2007-10-03 11:20:00,26.64,26.67,26.63,26.66,145036.57262277952,8.5344,8.544,8.5312,8.5408,145036.5726
2007-10-03 11:25:00,26.66,26.68,26.64,26.67,103030.30303030302,8.5408,8.5472,8.5344,8.544,103030.303
2007-10-03 11:30:00,26.67,26.73,26.67,26.68,139184.95297805642,8.544,8.5632,8.544,8.5472,139184.953
2007-10-03 11:35:00,26.68,26.68,26.64,26.67,35318.70428422152,8.5472,8.5472,8.5344,8.544,35318.7043
2007-10-03 11:40:00,26.67,26.69,26.67,26.67,44514.1065830721,8.544,8.5504,8.544,8.544,44514.1066
2007-10-03 11:45:00,26.67,26.71,26.66,26.7,112643.67816091952,8.544,8.5568,8.5408,8.5536,112643.6782
2007-10-03 11:50:00,26.7,26.71,26.68,26.69,78160.91954022988,8.5536,8.5568,8.5472,8.5504,78160.9195
2007-10-03 11:55:00,26.68,26.69,26.67,26.67,38453.50052246604,8.5472,8.5504,8.544,8.544,38453.5005
2007-10-03 12:00:00,26.67,26.68,26.64,26.64,115151.51515151517,8.544,8.5472,8.5344,8.5344,115151.5152
2007-10-03 12:05:00,26.63,26.64,26.6,26.6,78369.90595611285,8.5312,8.5344,8.5216,8.5216,78369.906
2007-10-03 12:10:00,26.59,26.6,26.55,26.59,119958.2027168234,8.5184,8.5216,8.5056,8.5184,119958.2027
2007-10-03 12:15:00,26.59,26.59,26.54,26.54,86102.40334378266,8.5184,8.5184,8.5024,8.5024,86102.4033
2007-10-03 12:20:00,26.54,26.59,26.54,26.58,86729.36259143155,8.5024,8.5184,8.5024,8.5152,86729.3626
2007-10-03 12:25:00,26.57,26.59,26.56,26.58,70219.43573667711,8.512,8.5184,8.5088,8.5152,70219.4357
2007-10-03 12:30:00,26.58,26.58,26.53,26.53,65830.7210031348,8.5152,8.5152,8.4992,8.4992,65830.721
2007-10-03 12:35:00,26.53,26.54,26.5,26.54,56008.35945663532,8.4992,8.5024,8.4896,8.5024,56008.3595
2007-10-03 12:40:00,26.54,26.57,26.54,26.57,94252.87356321838,8.5024,8.512,8.5024,8.512,94252.8736
2007-10-03 12:45:00,26.57,26.58,26.53,26.58,112016.71891327064,8.512,8.5152,8.4992,8.5152,112016.7189
2007-10-03 12:50:00,26.58,26.59,26.56,26.56,73354.23197492163,8.5152,8.5184,8.5088,8.5088,73354.232
2007-10-03 12:55:00,26.56,26.56,26.54,26.55,56008.35945663532,8.5088,8.5088,8.5024,8.5056,56008.3595
2007-10-03 13:00:00,26.55,26.55,26.52,26.53,59770.11494252874,8.5056,8.5056,8.496,8.4992,59770.1149
2007-10-03 13:05:00,26.53,26.54,26.48,26.49,106165.09926854754,8.4992,8.5024,8.4831,8.4864,106165.0993
2007-10-03 13:10:00,26.48,26.49,26.45,26.46,212330.19853709507,8.4831,8.4864,8.4735,8.4767,212330.1985
2007-10-03 13:15:00,26.46,26.47,26.46,26.47,65203.76175548589,8.4767,8.4799,8.4767,8.4799,65203.7618
2007-10-03 13:20:00,26.47,26.48,26.44,26.45,85057.4712643678,8.4799,8.4831,8.4703,8.4735,85057.4713
2007-10-03 13:25:00,26.45,26.46,26.42,26.42,109508.88192267502,8.4735,8.4767,8.4639,8.4639,109508.8819
2007-10-03 13:30:00,26.42,26.45,26.42,26.44,126645.76802507836,8.4639,8.4735,8.4639,8.4703,126645.768
2007-10-03 13:35:00,26.44,26.48,26.43,26.47,109299.89550679206,8.4703,8.4831,8.4671,8.4799,109299.8955
2007-10-03 13:40:00,26.47,26.47,26.45,26.47,119749.21630094045,8.4799,8.4799,8.4735,8.4799,119749.2163
2007-10-03 13:45:00,26.47,26.48,26.46,26.48,59979.1013584117,8.4799,8.4831,8.4767,8.4831,59979.1014
2007-10-03 13:50:00,26.48,26.51,26.48,26.5,96342.73772204808,8.4831,8.4928,8.4831,8.4896,96342.7377
2007-10-03 13:55:00,26.5,26.52,26.49,26.52,38662.48693834901,8.4896,8.496,8.4864,8.496,38662.4869
2007-10-03 14:00:00,26.51,26.52,26.49,26.52,122048.06687565308,8.4928,8.496,8.4864,8.496,122048.0669
2007-10-03 14:05:00,26.51,26.52,26.5,26.52,98223.61546499476,8.4928,8.496,8.4896,8.496,98223.6155
2007-10-03 14:10:00,26.52,26.55,26.51,26.54,140020.89864158828,8.496,8.5056,8.4928,8.5024,140020.8986
2007-10-03 14:15:00,26.54,26.56,26.52,26.56,69592.47648902821,8.5024,8.5088,8.496,8.5088,69592.4765
2007-10-03 14:20:00,26.55,26.56,26.54,26.54,60188.08777429467,8.5056,8.5088,8.5024,8.5024,60188.0878
2007-10-03 14:25:00,26.54,26.54,26.5,26.5,134378.26541274818,8.5024,8.5024,8.4896,8.4896,134378.2654
2007-10-03 14:30:00,26.5,26.51,26.47,26.47,157784.74399164054,8.4896,8.4928,8.4799,8.4799,157784.744
2007-10-03 14:35:00,26.47,26.53,26.47,26.52,94461.85997910135,8.4799,8.4992,8.4799,8.496,94461.86
2007-10-03 14:40:00,26.52,26.55,26.52,26.54,65621.73458725182,8.496,8.5056,8.496,8.5024,65621.7346
2007-10-03 14:45:00,26.54,26.54,26.48,26.52,112434.69174503656,8.5024,8.5024,8.4831,8.496,112434.6917
2007-10-03 14:50:00,26.52,26.55,26.51,26.53,96342.73772204808,8.496,8.5056,8.4928,8.4992,96342.7377
2007-10-03 14:55:00,26.53,26.54,26.52,26.54,108672.93625914316,8.4992,8.5024,8.496,8.5024,108672.9363
2007-10-03 15:00:00,26.53,26.54,26.51,26.54,106583.07210031348,8.4992,8.5024,8.4928,8.5024,106583.0721
2007-10-03 15:05:00,26.54,26.54,26.5,26.51,167607.10553814002,8.5024,8.5024,8.4896,8.4928,167607.1055
2007-10-03 15:10:00,26.51,26.55,26.5,26.55,69383.49007314524,8.4928,8.5056,8.4896,8.5056,69383.4901
2007-10-03 15:15:00,26.55,26.55,26.53,26.54,59561.12852664576,8.5056,8.5056,8.4992,8.5024,59561.1285
2007-10-03 15:20:00,26.54,26.54,26.53,26.54,112852.6645768025,8.5024,8.5024,8.4992,8.5024,112852.6646
2007-10-03 15:25:00,26.54,26.54,26.52,26.53,153396.02925809822,8.5024,8.5024,8.496,8.4992,153396.0293
2007-10-03 15:30:00,26.52,26.54,26.52,26.52,112643.67816091952,8.496,8.5024,8.496,8.496,112643.6782
2007-10-03 15:35:00,26.52,26.55,26.52,26.53,160083.5945663532,8.496,8.5056,8.496,8.4992,160083.5946
2007-10-03 15:40:00,26.52,26.52,26.48,26.49,125809.8223615465,8.496,8.496,8.4831,8.4864,125809.8224
2007-10-03 15:45:00,26.49,26.55,26.48,26.54,194984.3260188088,8.4864,8.5056,8.4831,8.5024,194984.326
2007-10-03 15:50:00,26.54,26.57,26.54,26.56,230929.9895506792,8.5024,8.512,8.5024,8.5088,230929.9896
2007-10-03 15:55:00,26.56,26.59,26.54,26.56,522257.05329153605,8.5088,8.5184,8.5024,8.5088,522257.0533
2007-10-04 09:30:00,26.67,26.77,26.61,26.72,183072.1003134796,8.544,8.5761,8.5248,8.56,183072.1003
2007-10-04 09:35:00,26.71,26.72,26.66,26.66,105329.15360501569,8.5568,8.56,8.5408,8.5408,105329.1536
2007-10-04 09:40:00,26.66,26.68,26.64,26.65,62486.93834900732,8.5408,8.5472,8.5344,8.5376,62486.9383
2007-10-04 09:45:00,26.64,26.75,26.63,26.75,91954.02298850576,8.5344,8.5696,8.5312,8.5696,91954.023
2007-10-04 09:50:00,26.75,26.78,26.7,26.77,75862.06896551723,8.5696,8.5793,8.5536,8.5761,75862.069
2007-10-04 09:55:00,26.77,26.77,26.72,26.73,39498.43260188088,8.5761,8.5761,8.56,8.5632,39498.4326
2007-10-04 10:00:00,26.72,26.73,26.71,26.71,34064.78578892372,8.56,8.5632,8.5568,8.5568,34064.7858
2007-10-04 10:05:00,26.71,26.71,26.65,26.67,50574.71264367816,8.5568,8.5568,8.5376,8.544,50574.7126
2007-10-04 10:10:00,26.67,26.69,26.63,26.67,81295.71577847439,8.544,8.5504,8.5312,8.544,81295.7158
2007-10-04 10:15:00,26.66,26.71,26.65,26.7,85057.4712643678,8.5408,8.5568,8.5376,8.5536,85057.4713
2007-10-04 10:20:00,26.7,26.72,26.7,26.71,52455.59038662487,8.5536,8.56,8.5536,8.5568,52455.5904
2007-10-04 10:25:00,26.71,26.72,26.68,26.68,68756.53082549635,8.5568,8.56,8.5472,8.5472,68756.5308
2007-10-04 10:30:00,26.69,26.76,26.69,26.76,58307.21003134796,8.5504,8.5728,8.5504,8.5728,58307.21
2007-10-04 10:35:00,26.76,26.79,26.75,26.77,67502.61233019854,8.5728,8.5825,8.5696,8.5761,67502.6123
2007-10-04 10:40:00,26.77,26.79,26.77,26.79,61233.01985370951,8.5761,8.5825,8.5761,8.5825,61233.0199
2007-10-04 10:45:00,26.79,26.8,26.76,26.78,75444.0961337513,8.5825,8.5857,8.5728,8.5793,75444.0961
2007-10-04 10:50:00,26.78,26.79,26.76,26.76,171995.82027168234,8.5793,8.5825,8.5728,8.5728,171995.8203
2007-10-04 10:55:00,26.76,26.78,26.76,26.77,68547.54440961337,8.5728,8.5793,8.5728,8.5761,68547.5444
2007-10-04 11:00:00,26.77,26.77,26.75,26.76,50783.69905956113,8.5761,8.5761,8.5696,8.5728,50783.6991
2007-10-04 11:05:00,26.76,26.77,26.75,26.77,78160.91954022988,8.5728,8.5761,8.5696,8.5761,78160.9195
2007-10-04 11:10:00,26.77,26.77,26.75,26.76,46603.97074190177,8.5761,8.5761,8.5696,8.5728,46603.9707
2007-10-04 11:15:00,26.76,26.77,26.76,26.76,38453.50052246604,8.5728,8.5761,8.5728,8.5728,38453.5005
2007-10-04 11:20:00,26.76,26.77,26.76,26.76,65830.7210031348,8.5728,8.5761,8.5728,8.5728,65830.721
2007-10-04 11:25:00,26.76,26.77,26.72,26.73,104075.23510971786,8.5728,8.5761,8.56,8.5632,104075.2351
2007-10-04 11:30:00,26.73,26.74,26.71,26.71,49320.79414838035,8.5632,8.5664,8.5568,8.5568,49320.7941
2007-10-04 11:35:00,26.71,27.79,26.71,26.76,170532.91536050156,8.5568,8.9028,8.5568,8.5728,170532.9154
2007-10-04 11:40:00,26.75,26.76,26.73,26.74,64576.80250783699,8.5696,8.5728,8.5632,8.5664,64576.8025
2007-10-04 11:45:00,26.74,26.74,26.73,26.73,43469.17450365726,8.5664,8.5664,8.5632,8.5632,43469.1745
2007-10-04 11:50:00,26.73,26.73,26.72,26.72,38035.5276907001,8.5632,8.5632,8.56,8.56,38035.5277
2007-10-04 11:55:00,26.72,26.73,26.72,26.72,46812.957157784746,8.56,8.5632,8.56,8.56,46812.9572
2007-10-04 12:00:00,26.72,26.73,26.72,26.73,89864.15882967607,8.56,8.5632,8.56,8.5632,89864.1588
2007-10-04 12:05:00,26.72,26.75,26.72,26.75,84430.51201671892,8.56,8.5696,8.56,8.5696,84430.512
2007-10-04 12:10:00,26.74,26.75,26.73,26.74,51410.65830721003,8.5664,8.5696,8.5632,8.5664,51410.6583
2007-10-04 12:15:00,26.74,26.75,26.73,26.74,98850.57471264368,8.5664,8.5696,8.5632,8.5664,98850.5747
2007-10-04 12:20:00,26.74,26.75,26.73,26.73,76071.0553814002,8.5664,8.5696,8.5632,8.5632,76071.0554
2007-10-04 12:25:00,26.73,26.74,26.71,26.72,25287.35632183908,8.5632,8.5664,8.5568,8.56,25287.3563
2007-10-04 12:30:00,26.71,26.73,26.71,26.72,87983.28108672936,8.5568,8.5632,8.5568,8.56,87983.2811
2007-10-04 12:35:00,26.72,26.72,26.67,26.69,111389.75966562174,8.56,8.56,8.544,8.5504,111389.7597
2007-10-04 12:40:00,26.68,26.69,26.67,26.67,49111.807732497386,8.5472,8.5504,8.544,8.544,49111.8077
2007-10-04 12:45:00,26.68,26.68,26.65,26.68,62904.91118077325,8.5472,8.5472,8.5376,8.5472,62904.9112
2007-10-04 12:50:00,26.68,26.69,26.65,26.67,58098.223615465,8.5472,8.5504,8.5376,8.544,58098.2236
2007-10-04 12:55:00,26.67,26.69,26.67,26.68,33646.81295715778,8.544,8.5504,8.544,8.5472,33646.813
2007-10-04 13:00:00,26.68,26.68,26.67,26.67,48066.87565308255,8.5472,8.5472,8.544,8.544,48066.8757
2007-10-04 13:05:00,26.67,26.67,26.62,26.66,60815.04702194357,8.544,8.544,8.528,8.5408,60815.047
2007-10-04 13:10:00,26.65,26.66,26.62,26.63,29258.098223615463,8.5376,8.5408,8.528,8.5312,29258.0982
2007-10-04 13:15:00,26.62,26.63,26.6,26.61,36781.6091954023,8.528,8.5312,8.5216,8.5248,36781.6092
2007-10-04 13:20:00,26.61,26.65,26.59,26.65,71682.34064785788,8.5248,8.5376,8.5184,8.5376,71682.3406
2007-10-04 13:25:00,26.65,26.66,26.64,26.66,36154.649947753394,8.5376,8.5408,8.5344,8.5408,36154.6499
2007-10-04 13:30:00,26.66,26.68,26.65,26.67,25705.329153605016,8.5408,8.5472,8.5376,8.544,25705.3292
2007-10-04 13:35:00,26.67,26.68,26.65,26.67,51828.631138975965,8.544,8.5472,8.5376,8.544,51828.6311
2007-10-04 13:40:00,26.66,26.69,26.66,26.68,32810.86729362591,8.5408,8.5504,8.5408,8.5472,32810.8673
2007-10-04 13:45:00,26.69,26.69,26.64,26.64,32601.880877742944,8.5504,8.5504,8.5344,8.5344,32601.8809
2007-10-04 13:50:00,26.64,26.65,26.63,26.64,29258.098223615463,8.5344,8.5376,8.5312,8.5344,29258.0982
2007-10-04 13:55:00,26.63,26.64,26.63,26.63,21943.5736677116,8.5312,8.5344,8.5312,8.5312,21943.5737
2007-10-04 14:00:00,26.63,26.63,26.61,26.61,29049.111807732497,8.5312,8.5312,8.5248,8.5248,29049.1118
2007-10-04 14:05:00,26.61,26.63,26.6,26.6,65203.76175548589,8.5248,8.5312,8.5216,8.5216,65203.7618
2007-10-04 14:10:00,26.6,26.6,26.57,26.57,81086.72936259143,8.5216,8.5216,8.512,8.512,81086.7294
2007-10-04 14:15:00,26.57,26.58,26.56,26.58,21943.5736677116,8.512,8.5152,8.5088,8.5152,21943.5737
2007-10-04 14:20:00,26.58,26.59,26.57,26.58,40125.39184952978,8.5152,8.5184,8.512,8.5152,40125.3918
2007-10-04 14:25:00,26.57,26.58,26.57,26.58,32810.86729362591,8.512,8.5152,8.512,8.5152,32810.8673
2007-10-04 14:30:00,26.58,26.59,26.57,26.58,24869.383490073145,8.5152,8.5184,8.512,8.5152,24869.3835
2007-10-04 14:35:00,26.58,26.6,26.58,26.58,26750.261233019854,8.5152,8.5216,8.5152,8.5152,26750.2612
2007-10-04 14:40:00,26.58,26.58,26.54,26.55,27168.23406478579,8.5152,8.5152,8.5024,8.5056,27168.2341
2007-10-04 14:45:00,26.55,26.56,26.54,26.55,26541.274817136884,8.5056,8.5088,8.5024,8.5056,26541.2748
2007-10-04 14:50:00,26.55,26.56,26.54,26.56,31138.97596656217,8.5056,8.5088,8.5024,8.5088,31138.976
2007-10-04 14:55:00,26.56,26.58,26.51,26.52,72727.27272727272,8.5088,8.5152,8.4928,8.496,72727.2727
2007-10-04 15:00:00,26.52,26.53,26.5,26.5,66666.66666666667,8.496,8.4992,8.4896,8.4896,66666.6667
2007-10-04 15:05:00,26.5,26.53,26.5,26.52,67711.59874608151,8.4896,8.4992,8.4896,8.496,67711.5987
2007-10-04 15:10:00,26.53,26.54,26.5,26.51,50574.71264367816,8.4992,8.5024,8.4896,8.4928,50574.7126
2007-10-04 15:15:00,26.5,26.52,26.5,26.51,44723.09299895506,8.4896,8.496,8.4896,8.4928,44723.093
2007-10-04 15:20:00,26.51,26.53,26.51,26.53,53291.53605015674,8.4928,8.4992,8.4928,8.4992,53291.5361
2007-10-04 15:25:00,26.53,26.53,26.5,26.5,61650.992685475445,8.4992,8.4992,8.4896,8.4896,61650.9927
2007-10-04 15:30:00,26.51,26.54,26.51,26.53,105329.15360501569,8.4928,8.5024,8.4928,8.4992,105329.1536
2007-10-04 15:35:00,26.53,26.54,26.53,26.54,62068.96551724138,8.4992,8.5024,8.4992,8.5024,62068.9655
2007-10-04 15:40:00,26.54,26.55,26.54,26.54,80041.7972831766,8.5024,8.5056,8.5024,8.5024,80041.7973
2007-10-04 15:45:00,26.55,26.55,26.53,26.53,136468.12957157785,8.5056,8.5056,8.4992,8.4992,136468.1296
2007-10-04 15:50:00,26.53,26.56,26.53,26.56,93207.94148380354,8.4992,8.5088,8.4992,8.5088,93207.9415
2007-10-04 15:55:00,26.56,26.58,26.56,26.57,289237.19958202715,8.5088,8.5152,8.5088,8.512,289237.1996
2007-10-05 09:30:00,26.75,26.79,26.71,26.72,191640.5433646813,8.5696,8.5825,8.5568,8.56,191640.5434
2007-10-05 09:35:00,26.72,26.75,26.64,26.65,150888.1922675026,8.56,8.5696,8.5344,8.5376,150888.1923
2007-10-05 09:40:00,26.65,26.66,26.6,26.64,173249.73876698015,8.5376,8.5408,8.5216,8.5344,173249.7388
2007-10-05 09:45:00,26.64,26.65,26.6,26.6,102403.34378265412,8.5344,8.5376,8.5216,8.5216,102403.3438
2007-10-05 09:50:00,26.6,26.6,26.57,26.6,52455.59038662487,8.5216,8.5216,8.512,8.5216,52455.5904
2007-10-05 09:55:00,26.6,26.6,26.52,26.55,171786.83385579937,8.5216,8.5216,8.496,8.5056,171786.8339
2007-10-05 10:00:00,26.55,26.6,26.55,26.6,90909.09090909093,8.5056,8.5216,8.5056,8.5216,90909.0909
2007-10-05 10:05:00,26.6,26.61,26.59,26.6,106165.09926854754,8.5216,8.5248,8.5184,8.5216,106165.0993
2007-10-05 10:10:00,26.59,26.59,26.53,26.55,94879.83281086729,8.5184,8.5184,8.4992,8.5056,94879.8328
2007-10-05 10:15:00,26.55,26.56,26.5,26.53,122048.06687565308,8.5056,8.5088,8.4896,8.4992,122048.0669
2007-10-05 10:20:00,26.53,26.54,26.5,26.51,83594.56635318704,8.4992,8.5024,8.4896,8.4928,83594.5664
2007-10-05 10:25:00,26.5,26.51,26.49,26.5,91745.03657262278,8.4896,8.4928,8.4864,8.4896,91745.0366
2007-10-05 10:30:00,26.5,26.5,26.48,26.48,96133.7513061651,8.4896,8.4896,8.4831,8.4831,96133.7513
2007-10-05 10:35:00,26.48,26.48,26.45,26.46,254963.42737722048,8.4831,8.4831,8.4735,8.4767,254963.4274
2007-10-05 10:40:00,26.46,26.47,26.44,26.46,85893.41692789969,8.4767,8.4799,8.4703,8.4767,85893.4169
2007-10-05 10:45:00,26.46,26.48,26.42,26.42,203552.76907001043,8.4767,8.4831,8.4639,8.4639,203552.7691
2007-10-05 10:50:00,26.43,26.44,26.42,26.43,85893.41692789969,8.4671,8.4703,8.4639,8.4671,85893.4169
2007-10-05 10:55:00,26.43,26.43,26.35,26.37,154022.9885057471,8.4671,8.4671,8.4415,8.4479,154022.9885
2007-10-05 11:00:00,26.37,26.48,26.37,26.44,105538.14002089865,8.4479,8.4831,8.4479,8.4703,105538.14
2007-10-05 11:05:00,26.42,26.46,26.38,26.39,95715.77847439917,8.4639,8.4767,8.4511,8.4543,95715.7785
2007-10-05 11:10:00,26.39,26.4,26.37,26.4,66039.70741901777,8.4543,8.4575,8.4479,8.4575,66039.7074
2007-10-05 11:15:00,26.4,26.42,26.37,26.37,97805.64263322884,8.4575,8.4639,8.4479,8.4479,97805.6426
2007-10-05 11:20:00,26.37,26.4,26.36,26.36,188923.7199582027,8.4479,8.4575,8.4447,8.4447,188923.72
2007-10-05 11:25:00,26.37,26.37,26.33,26.36,141483.80355276907,8.4479,8.4479,8.4351,8.4447,141483.8036
2007-10-05 11:30:00,26.35,26.36,26.33,26.34,114315.56948798327,8.4415,8.4447,8.4351,8.4383,114315.5695
2007-10-05 11:35:00,26.34,26.36,26.32,26.33,160710.55381400208,8.4383,8.4447,8.4319,8.4351,160710.5538
2007-10-05 11:40:00,26.33,26.33,26.3,26.31,162173.45872518286,8.4351,8.4351,8.4255,8.4287,162173.4587
2007-10-05 11:45:00,26.31,26.33,26.3,26.3,73563.2183908046,8.4287,8.4351,8.4255,8.4255,73563.2184
2007-10-05 11:50:00,26.3,26.31,26.3,26.3,148589.34169278995,8.4255,8.4287,8.4255,8.4255,148589.3417
2007-10-05 11:55:00,26.3,26.3,26.28,26.3,59143.15569487983,8.4255,8.4255,8.4191,8.4255,59143.1557
2007-10-05 12:00:00,26.29,26.29,26.24,26.25,439916.4054336468,8.4223,8.4223,8.4063,8.4095,439916.4054
2007-10-05 12:05:00,26.25,26.29,26.24,26.29,357784.7439916405,8.4095,8.4223,8.4063,8.4223,357784.744
2007-10-05 12:10:00,26.29,26.32,26.28,26.32,280250.7836990596,8.4223,8.4319,8.4191,8.4319,280250.7837
2007-10-05 12:15:00,26.32,26.32,26.26,26.27,103657.26227795192,8.4319,8.4319,8.4127,8.4159,103657.2623
2007-10-05 12:20:00,26.27,26.29,26.26,26.27,109926.85475444097,8.4159,8.4223,8.4127,8.4159,109926.8548
2007-10-05 12:25:00,26.27,26.28,26.26,26.27,86102.40334378266,8.4159,8.4191,8.4127,8.4159,86102.4033
2007-10-05 12:30:00,26.27,26.32,26.26,26.3,240334.3782654128,8.4159,8.4319,8.4127,8.4255,240334.3783
2007-10-05 12:35:00,26.3,26.34,26.29,26.31,342946.70846394985,8.4255,8.4383,8.4223,8.4287,342946.7085
2007-10-05 12:40:00,26.32,26.38,26.31,26.37,237617.55485893416,8.4319,8.4511,8.4287,8.4479,237617.5549
2007-10-05 12:45:00,26.37,26.37,26.32,26.34,78996.86520376176,8.4479,8.4479,8.4319,8.4383,78996.8652
2007-10-05 12:50:00,26.34,26.37,26.33,26.34,238453.50052246603,8.4383,8.4479,8.4351,8.4383,238453.5005
2007-10-05 12:55:00,26.34,26.36,26.34,26.35,188087.77429467085,8.4383,8.4447,8.4383,8.4415,188087.7743
2007-10-05 13:00:00,26.35,26.41,26.34,26.4,113479.6238244514,8.4415,8.4607,8.4383,8.4575,113479.6238
2007-10-05 13:05:00,26.4,26.4,26.34,26.36,120794.14838035528,8.4575,8.4575,8.4383,8.4447,120794.1484
2007-10-05 13:10:00,26.36,26.36,26.32,26.32,139184.95297805642,8.4447,8.4447,8.4319,8.4319,139184.953
2007-10-05 13:15:00,26.32,26.38,26.32,26.37,94043.88714733542,8.4319,8.4511,8.4319,8.4479,94043.8871
2007-10-05 13:20:00,26.38,26.39,26.33,26.37,89028.2131661442,8.4511,8.4543,8.4351,8.4479,89028.2132
2007-10-05 13:25:00,26.36,26.38,26.34,26.37,208986.4158829676,8.4447,8.4511,8.4383,8.4479,208986.4159
2007-10-05 13:30:00,26.36,26.37,26.35,26.36,53918.49529780564,8.4447,8.4479,8.4415,8.4447,53918.4953
2007-10-05 13:35:00,26.36,26.37,26.34,26.37,126645.76802507836,8.4447,8.4479,8.4383,8.4479,126645.768
2007-10-05 13:40:00,26.37,26.41,26.36,26.38,143991.6405433647,8.4479,8.4607,8.4447,8.4511,143991.6405
2007-10-05 13:45:00,26.39,26.4,26.38,26.38,159456.63531870427,8.4543,8.4575,8.4511,8.4511,159456.6353
2007-10-05 13:50:00,26.38,26.39,26.36,26.36,63113.89759665621,8.4511,8.4543,8.4447,8.4447,63113.8976
2007-10-05 13:55:00,26.37,26.37,26.34,26.34,79414.83803552769,8.4479,8.4479,8.4383,8.4383,79414.838
2007-10-05 14:00:00,26.34,26.38,26.33,26.38,118286.31138975966,8.4383,8.4511,8.4351,8.4511,118286.3114
2007-10-05 14:05:00,26.37,26.4,26.37,26.38,69383.49007314524,8.4479,8.4575,8.4479,8.4511,69383.4901
2007-10-05 14:10:00,26.38,26.39,26.36,26.36,89446.18599791013,8.4511,8.4543,8.4447,8.4447,89446.186
2007-10-05 14:15:00,26.36,26.36,26.35,26.35,53709.50888192267,8.4447,8.4447,8.4415,8.4415,53709.5089
2007-10-05 14:20:00,26.35,26.37,26.34,26.37,123719.95820271682,8.4415,8.4479,8.4383,8.4479,123719.9582
2007-10-05 14:25:00,26.37,26.37,26.35,26.36,143364.68129571577,8.4479,8.4479,8.4415,8.4447,143364.6813
2007-10-05 14:30:00,26.37,26.37,26.36,26.36,96551.72413793104,8.4479,8.4479,8.4447,8.4447,96551.7241
2007-10-05 14:35:00,26.36,26.37,26.34,26.35,144200.62695924763,8.4447,8.4479,8.4383,8.4415,144200.627
2007-10-05 14:40:00,26.35,26.36,26.32,26.33,173876.69801462904,8.4415,8.4447,8.4319,8.4351,173876.698
2007-10-05 14:45:00,26.33,26.33,26.32,26.33,98014.6290491118,8.4351,8.4351,8.4319,8.4351,98014.629
2007-10-05 14:50:00,26.33,26.35,26.33,26.34,152978.05642633227,8.4351,8.4415,8.4351,8.4383,152978.0564
2007-10-05 14:55:00,26.33,26.36,26.33,26.36,77951.93312434692,8.4351,8.4447,8.4351,8.4447,77951.9331
2007-10-05 15:00:00,26.36,26.37,26.36,26.36,119749.21630094045,8.4447,8.4479,8.4447,8.4447,119749.2163
2007-10-05 15:05:00,26.36,26.37,26.36,26.37,119122.25705329153,8.4447,8.4479,8.4447,8.4479,119122.2571
2007-10-05 15:10:00,26.37,26.38,26.37,26.37,100731.45245559038,8.4479,8.4511,8.4479,8.4479,100731.4525
2007-10-05 15:15:00,26.37,26.37,26.35,26.36,109299.89550679206,8.4479,8.4479,8.4415,8.4447,109299.8955
2007-10-05 15:20:00,26.36,26.37,26.35,26.36,109926.85475444097,8.4447,8.4479,8.4415,8.4447,109926.8548
2007-10-05 15:25:00,26.36,26.37,26.35,26.37,107419.01776384536,8.4447,8.4479,8.4415,8.4479,107419.0178
2007-10-05 15:30:00,26.37,26.37,26.36,26.36,157993.73040752352,8.4479,8.4479,8.4447,8.4447,157993.7304
2007-10-05 15:35:00,26.37,26.41,26.36,26.4,183490.07314524555,8.4479,8.4607,8.4447,8.4575,183490.0731
2007-10-05 15:40:00,26.4,26.42,26.32,26.33,495297.8056426332,8.4575,8.4639,8.4319,8.4351,495297.8056
2007-10-05 15:45:00,26.32,26.33,26.31,26.32,846185.9979101358,8.4319,8.4351,8.4287,8.4319,846185.9979
2007-10-05 15:50:00,26.32,26.36,26.31,26.35,587460.815047022,8.4319,8.4447,8.4287,8.4415,587460.815
2007-10-05 15:55:00,26.35,26.35,26.32,26.33,629049.1118077325,8.4415,8.4415,8.4319,8.4351,629049.1118
2007-10-08 09:30:00,26.36,26.48,26.26,26.41,189968.65203761755,8.4447,8.4831,8.4127,8.4607,189968.652
2007-10-08 09:35:00,26.41,26.46,26.39,26.45,139184.95297805642,8.4607,8.4767,8.4543,8.4735,139184.953
2007-10-08 09:40:00,26.46,26.48,26.37,26.38,155694.87983281087,8.4767,8.4831,8.4479,8.4511,155694.8798
2007-10-08 09:45:00,26.38,26.38,26.22,26.26,145663.5318704284,8.4511,8.4511,8.3999,8.4127,145663.5319
2007-10-08 09:50:00,26.27,26.35,26.27,26.34,50156.73981191222,8.4159,8.4415,8.4159,8.4383,50156.7398
2007-10-08 09:55:00,26.34,26.35,26.29,26.3,53500.52246603971,8.4383,8.4415,8.4223,8.4255,53500.5225
2007-10-08 10:00:00,26.3,26.31,26.28,26.29,68129.57157784744,8.4255,8.4287,8.4191,8.4223,68129.5716
2007-10-08 10:05:00,26.29,26.32,26.27,26.28,45768.0250783699,8.4223,8.4319,8.4159,8.4191,45768.0251
2007-10-08 10:10:00,26.27,26.3,26.27,26.28,58516.19644723093,8.4159,8.4255,8.4159,8.4191,58516.1964
2007-10-08 10:15:00,26.28,26.29,26.27,26.27,96969.69696969696,8.4191,8.4223,8.4159,8.4159,96969.697
2007-10-08 10:20:00,26.28,26.28,26.26,26.26,136468.12957157785,8.4191,8.4191,8.4127,8.4127,136468.1296
2007-10-08 10:25:00,26.26,26.26,26.23,26.25,62277.95193312434,8.4127,8.4127,8.4031,8.4095,62277.9519
2007-10-08 10:30:00,26.25,26.26,26.25,26.25,50992.685475444094,8.4095,8.4127,8.4095,8.4095,50992.6855
2007-10-08 10:35:00,26.25,26.25,26.2,26.21,56217.345872518286,8.4095,8.4095,8.3934,8.3967,56217.3459
2007-10-08 10:40:00,26.21,26.24,26.18,26.24,115987.46081504702,8.3967,8.4063,8.387,8.4063,115987.4608
2007-10-08 10:45:00,26.23,26.23,26.22,26.22,27377.220480668755,8.4031,8.4031,8.3999,8.3999,27377.2205
2007-10-08 10:50:00,26.22,26.24,26.21,26.23,23824.451410658305,8.3999,8.4063,8.3967,8.4031,23824.4514
2007-10-08 10:55:00,26.23,26.26,26.23,26.26,85057.4712643678,8.4031,8.4127,8.4031,8.4127,85057.4713
2007-10-08 11:00:00,26.26,26.28,26.25,26.27,59979.1013584117,8.4127,8.4191,8.4095,8.4159,59979.1014
2007-10-08 11:05:00,26.28,26.28,26.26,26.27,51619.644723093,8.4191,8.4191,8.4127,8.4159,51619.6447
2007-10-08 11:10:00,26.26,26.28,26.26,26.27,44932.07941483804,8.4127,8.4191,8.4127,8.4159,44932.0794
2007-10-08 11:15:00,26.27,26.28,26.26,26.27,34482.75862068965,8.4159,8.4191,8.4127,8.4159,34482.7586
2007-10-08 11:20:00,26.27,26.28,26.26,26.27,28004.17972831766,8.4159,8.4191,8.4127,8.4159,28004.1797
2007-10-08 11:25:00,26.27,26.27,26.26,26.27,50156.73981191222,8.4159,8.4159,8.4127,8.4159,50156.7398
2007-10-08 11:30:00,26.27,26.27,26.25,26.25,57053.29153605016,8.4159,8.4159,8.4095,8.4095,57053.2915
2007-10-08 11:35:00,26.25,26.25,26.22,26.23,104702.19435736677,8.4095,8.4095,8.3999,8.4031,104702.1944
2007-10-08 11:40:00,26.23,26.24,26.23,26.23,48902.82131661442,8.4031,8.4063,8.4031,8.4031,48902.8213
2007-10-08 11:45:00,26.24,26.26,26.24,26.25,35527.69070010449,8.4063,8.4127,8.4063,8.4095,35527.6907
2007-10-08 11:50:00,26.25,26.25,26.22,26.22,45977.01149425288,8.4095,8.4095,8.3999,8.3999,45977.0115
2007-10-08 11:55:00,26.23,26.24,26.22,26.23,31138.97596656217,8.4031,8.4063,8.3999,8.4031,31138.976
2007-10-08 12:00:00,26.23,26.25,26.23,26.25,26959.24764890282,8.4031,8.4095,8.4031,8.4095,26959.2476
2007-10-08 12:05:00,26.24,26.27,26.24,26.26,37408.5684430512,8.4063,8.4159,8.4063,8.4127,37408.5684
2007-10-08 12:10:00,26.26,26.26,26.25,26.25,47857.88923719958,8.4127,8.4127,8.4095,8.4095,47857.8892
2007-10-08 12:15:00,26.25,26.26,26.25,26.26,20689.6551724138,8.4095,8.4127,8.4095,8.4127,20689.6552
2007-10-08 12:20:00,26.26,26.26,26.25,26.26,37617.55485893417,8.4127,8.4127,8.4095,8.4127,37617.5549
2007-10-08 12:25:00,26.26,26.26,26.26,26.26,46185.99791013584,8.4127,8.4127,8.4127,8.4127,46185.9979
2007-10-08 12:30:00,26.26,26.26,26.24,26.24,52246.6039707419,8.4127,8.4127,8.4063,8.4063,52246.604
2007-10-08 12:35:00,26.25,26.25,26.22,26.23,89446.18599791013,8.4095,8.4095,8.3999,8.4031,89446.186
2007-10-08 12:40:00,26.23,26.24,26.23,26.23,110762.80041797285,8.4031,8.4063,8.4031,8.4031,110762.8004
2007-10-08 12:45:00,26.23,26.24,26.23,26.24,35736.67711598746,8.4031,8.4063,8.4031,8.4063,35736.6771
2007-10-08 12:50:00,26.24,26.25,26.23,26.25,22988.50574712644,8.4063,8.4095,8.4031,8.4095,22988.5057
2007-10-08 12:55:00,26.25,26.26,26.25,26.25,27168.23406478579,8.4095,8.4127,8.4095,8.4095,27168.2341
2007-10-08 13:00:00,26.25,26.25,26.23,26.24,26541.274817136884,8.4095,8.4095,8.4031,8.4063,26541.2748
2007-10-08 13:05:00,26.24,26.24,26.22,26.23,84430.51201671892,8.4063,8.4063,8.3999,8.4031,84430.512
2007-10-08 13:10:00,26.23,26.23,26.22,26.22,29049.111807732497,8.4031,8.4031,8.3999,8.3999,29049.1118
2007-10-08 13:15:00,26.23,26.24,26.22,26.23,28422.152560083592,8.4031,8.4063,8.3999,8.4031,28422.1526
2007-10-08 13:20:00,26.24,26.25,26.23,26.24,59352.1421107628,8.4063,8.4095,8.4031,8.4063,59352.1421
2007-10-08 13:25:00,26.24,26.24,26.23,26.24,15047.021943573667,8.4063,8.4063,8.4031,8.4063,15047.0219
2007-10-08 13:30:00,26.24,26.24,26.23,26.24,29676.0710553814,8.4063,8.4063,8.4031,8.4063,29676.0711
2007-10-08 13:35:00,26.24,26.25,26.24,26.24,52664.57680250784,8.4063,8.4095,8.4063,8.4063,52664.5768
2007-10-08 13:40:00,26.24,26.24,26.22,26.23,70010.44932079414,8.4063,8.4063,8.3999,8.4031,70010.4493
2007-10-08 13:45:00,26.23,26.23,26.22,26.23,47857.88923719958,8.4031,8.4031,8.3999,8.4031,47857.8892
2007-10-08 13:50:00,26.23,26.24,26.22,26.23,91954.02298850576,8.4031,8.4063,8.3999,8.4031,91954.023
2007-10-08 13:55:00,26.23,26.23,26.22,26.23,63322.88401253918,8.4031,8.4031,8.3999,8.4031,63322.884
2007-10-08 14:00:00,26.23,26.24,26.22,26.24,29676.0710553814,8.4031,8.4063,8.3999,8.4063,29676.0711
2007-10-08 14:05:00,26.24,26.24,26.23,26.23,30094.04388714733,8.4063,8.4063,8.4031,8.4031,30094.0439
2007-10-08 14:10:00,26.24,26.24,26.23,26.24,67502.61233019854,8.4063,8.4063,8.4031,8.4063,67502.6123
2007-10-08 14:15:00,26.24,26.25,26.23,26.25,48275.86206896552,8.4063,8.4095,8.4031,8.4095,48275.8621
2007-10-08 14:20:00,26.25,26.26,26.23,26.24,54545.454545454544,8.4095,8.4127,8.4031,8.4063,54545.4545
2007-10-08 14:25:00,26.24,26.25,26.24,26.25,16300.940438871472,8.4063,8.4095,8.4063,8.4095,16300.9404
2007-10-08 14:30:00,26.25,26.25,26.24,26.25,32810.86729362591,8.4095,8.4095,8.4063,8.4095,32810.8673
2007-10-08 14:35:00,26.25,26.26,26.25,26.25,26959.24764890282,8.4095,8.4127,8.4095,8.4095,26959.2476
2007-10-08 14:40:00,26.25,26.27,26.23,26.23,61233.01985370951,8.4095,8.4159,8.4031,8.4031,61233.0199
2007-10-08 14:45:00,26.23,26.23,26.22,26.23,74608.15047021944,8.4031,8.4031,8.3999,8.4031,74608.1505
2007-10-08 14:50:00,26.23,26.24,26.22,26.23,52873.5632183908,8.4031,8.4063,8.3999,8.4031,52873.5632
2007-10-08 14:55:00,26.23,26.23,26.19,26.23,192476.4890282132,8.4031,8.4031,8.3902,8.4031,192476.489
2007-10-08 15:00:00,26.23,26.25,26.23,26.24,72518.28631138976,8.4031,8.4095,8.4031,8.4063,72518.2863
2007-10-08 15:05:00,26.24,26.24,26.24,26.24,40125.39184952978,8.4063,8.4063,8.4063,8.4063,40125.3918
2007-10-08 15:10:00,26.24,26.24,26.22,26.23,68756.53082549635,8.4063,8.4063,8.3999,8.4031,68756.5308
2007-10-08 15:15:00,26.23,26.25,26.23,26.25,63322.88401253918,8.4031,8.4095,8.4031,8.4095,63322.884
2007-10-08 15:20:00,26.25,26.25,26.23,26.25,39498.43260188088,8.4095,8.4095,8.4031,8.4095,39498.4326
2007-10-08 15:25:00,26.25,26.25,26.24,26.24,53291.53605015674,8.4095,8.4095,8.4063,8.4063,53291.5361
2007-10-08 15:30:00,26.25,26.25,26.24,26.25,53082.54963427377,8.4095,8.4095,8.4063,8.4095,53082.5496
2007-10-08 15:35:00,26.25,26.27,26.23,26.24,122466.039707419,8.4095,8.4159,8.4031,8.4063,122466.0397
2007-10-08 15:40:00,26.24,26.25,26.24,26.25,115151.51515151517,8.4063,8.4095,8.4063,8.4095,115151.5152
2007-10-08 15:45:00,26.26,26.28,26.25,26.28,126645.76802507836,8.4127,8.4191,8.4095,8.4191,126645.768
2007-10-08 15:50:00,26.28,26.3,26.28,26.28,189968.65203761755,8.4191,8.4255,8.4191,8.4191,189968.652
2007-10-08 15:55:00,26.28,26.29,26.27,26.29,208568.44305120167,8.4191,8.4223,8.4159,8.4223,208568.4431
2007-10-09 09:30:00,26.33,26.55,26.33,26.54,206269.59247648905,8.4351,8.5056,8.4351,8.5024,206269.5925
2007-10-09 09:35:00,26.54,26.54,26.44,26.46,123719.95820271682,8.5024,8.5024,8.4703,8.4767,123719.9582
2007-10-09 09:40:00,26.45,26.54,26.45,26.51,136259.14315569488,8.4735,8.5024,8.4735,8.4928,136259.1432
2007-10-09 09:45:00,26.5,26.55,26.47,26.52,128735.63218390803,8.4896,8.5056,8.4799,8.496,128735.6322
2007-10-09 09:50:00,26.53,26.53,26.42,26.44,72936.2591431557,8.4992,8.4992,8.4639,8.4703,72936.2591
2007-10-09 09:55:00,26.43,26.44,26.42,26.44,48066.87565308255,8.4671,8.4703,8.4639,8.4703,48066.8757
2007-10-09 10:00:00,26.44,26.48,26.42,26.45,244096.13375130616,8.4703,8.4831,8.4639,8.4735,244096.1338
2007-10-09 10:05:00,26.44,26.45,26.41,26.42,58934.16927899687,8.4703,8.4735,8.4607,8.4639,58934.1693
2007-10-09 10:10:00,26.43,26.43,26.37,26.42,52455.59038662487,8.4671,8.4671,8.4479,8.4639,52455.5904
2007-10-09 10:15:00,26.42,26.48,26.42,26.47,67293.62591431556,8.4639,8.4831,8.4639,8.4799,67293.6259
2007-10-09 10:20:00,26.48,26.51,26.44,26.44,86520.37617554859,8.4831,8.4928,8.4703,8.4703,86520.3762
2007-10-09 10:25:00,26.43,26.44,26.41,26.44,35527.69070010449,8.4671,8.4703,8.4607,8.4703,35527.6907
2007-10-09 10:30:00,26.44,26.46,26.42,26.46,51619.644723093,8.4703,8.4767,8.4639,8.4767,51619.6447
2007-10-09 10:35:00,26.45,26.46,26.4,26.42,80459.77011494253,8.4735,8.4767,8.4575,8.4639,80459.7701
2007-10-09 10:40:00,26.41,26.45,26.41,26.44,59770.11494252874,8.4607,8.4735,8.4607,8.4703,59770.1149
2007-10-09 10:45:00,26.44,26.44,26.35,26.35,83385.57993730408,8.4703,8.4703,8.4415,8.4415,83385.5799
2007-10-09 10:50:00,26.35,26.35,26.27,26.27,102821.31661442008,8.4415,8.4415,8.4159,8.4159,102821.3166
2007-10-09 10:55:00,26.27,26.36,26.24,26.36,91954.02298850576,8.4159,8.4447,8.4063,8.4447,91954.023
2007-10-09 11:00:00,26.36,26.39,26.36,26.37,55590.38662486938,8.4447,8.4543,8.4447,8.4479,55590.3866
2007-10-09 11:05:00,26.37,26.38,26.33,26.35,111389.75966562174,8.4479,8.4511,8.4351,8.4415,111389.7597
2007-10-09 11:10:00,26.35,26.39,26.35,26.39,103866.2486938349,8.4415,8.4543,8.4415,8.4543,103866.2487
2007-10-09 11:15:00,26.38,26.39,26.35,26.35,35318.70428422152,8.4511,8.4543,8.4415,8.4415,35318.7043
2007-10-09 11:20:00,26.36,26.37,26.34,26.35,61233.01985370951,8.4447,8.4479,8.4383,8.4415,61233.0199
2007-10-09 11:25:00,26.34,26.34,26.31,26.32,113897.59665621734,8.4383,8.4383,8.4287,8.4319,113897.5967
2007-10-09 11:30:00,26.32,26.32,26.31,26.31,42424.24242424242,8.4319,8.4319,8.4287,8.4287,42424.2424
2007-10-09 11:35:00,26.31,26.35,26.29,26.3,70637.40856844305,8.4287,8.4415,8.4223,8.4255,70637.4086
2007-10-09 11:40:00,26.31,26.34,26.29,26.32,32392.89446185997,8.4287,8.4383,8.4223,8.4319,32392.8945
2007-10-09 11:45:00,26.33,26.33,26.29,26.31,36990.59561128527,8.4351,8.4351,8.4223,8.4287,36990.5956
2007-10-09 11:50:00,26.31,26.33,26.3,26.32,28004.17972831766,8.4287,8.4351,8.4255,8.4319,28004.1797
2007-10-09 11:55:00,26.31,26.35,26.31,26.35,24869.383490073145,8.4287,8.4415,8.4287,8.4415,24869.3835
2007-10-09 12:00:00,26.34,26.38,26.34,26.37,41797.28317659352,8.4383,8.4511,8.4383,8.4479,41797.2832
2007-10-09 12:05:00,26.37,26.38,26.35,26.35,28631.13897596656,8.4479,8.4511,8.4415,8.4415,28631.139
2007-10-09 12:10:00,26.35,26.36,26.33,26.34,31765.93521421108,8.4415,8.4447,8.4351,8.4383,31765.9352
2007-10-09 12:15:00,26.34,26.34,26.32,26.32,40752.35109717868,8.4383,8.4383,8.4319,8.4319,40752.3511
2007-10-09 12:20:00,26.32,26.32,26.29,26.3,39080.45977011494,8.4319,8.4319,8.4223,8.4255,39080.4598
2007-10-09 12:25:00,26.3,26.3,26.27,26.27,56008.35945663532,8.4255,8.4255,8.4159,8.4159,56008.3595
2007-10-09 12:30:00,26.27,26.27,26.26,26.26,40752.35109717868,8.4159,8.4159,8.4127,8.4127,40752.3511
2007-10-09 12:35:00,26.26,26.29,26.26,26.28,54754.44096133751,8.4127,8.4223,8.4127,8.4191,54754.441
2007-10-09 12:40:00,26.29,26.3,26.28,26.3,46185.99791013584,8.4223,8.4255,8.4191,8.4255,46185.9979
2007-10-09 12:45:00,26.29,26.3,26.28,26.28,33019.85370950888,8.4223,8.4255,8.4191,8.4191,33019.8537
2007-10-09 12:50:00,26.27,26.29,26.26,26.26,38871.47335423197,8.4159,8.4223,8.4127,8.4127,38871.4734
2007-10-09 12:55:00,26.26,26.26,26.24,26.24,29467.08463949844,8.4127,8.4127,8.4063,8.4063,29467.0846
2007-10-09 13:00:00,26.25,26.25,26.23,26.24,68547.54440961337,8.4095,8.4095,8.4031,8.4063,68547.5444
2007-10-09 13:05:00,26.24,26.24,26.21,26.21,43887.14733542319,8.4063,8.4063,8.3967,8.3967,43887.1473
2007-10-09 13:10:00,26.21,26.23,26.21,26.22,44514.1065830721,8.3967,8.4031,8.3967,8.3999,44514.1066
2007-10-09 13:15:00,26.23,26.23,26.21,26.21,38453.50052246604,8.4031,8.4031,8.3967,8.3967,38453.5005
2007-10-09 13:20:00,26.22,26.22,26.16,26.17,72936.2591431557,8.3999,8.3999,8.3806,8.3838,72936.2591
2007-10-09 13:25:00,26.17,26.18,26.15,26.17,85057.4712643678,8.3838,8.387,8.3774,8.3838,85057.4713
2007-10-09 13:30:00,26.17,26.18,26.15,26.15,39498.43260188088,8.3838,8.387,8.3774,8.3774,39498.4326
2007-10-09 13:35:00,26.15,26.2,26.15,26.2,71891.32706374086,8.3774,8.3934,8.3774,8.3934,71891.3271
2007-10-09 13:40:00,26.2,26.2,26.15,26.17,45977.01149425288,8.3934,8.3934,8.3774,8.3838,45977.0115
2007-10-09 13:45:00,26.16,26.2,26.13,26.17,118704.2842215256,8.3806,8.3934,8.371,8.3838,118704.2842
2007-10-09 13:50:00,26.17,26.18,26.15,26.16,65412.74817136886,8.3838,8.387,8.3774,8.3806,65412.7482
2007-10-09 13:55:00,26.15,26.16,26.13,26.14,74608.15047021944,8.3774,8.3806,8.371,8.3742,74608.1505
2007-10-09 14:00:00,26.13,26.2,26.1,26.19,143155.6948798328,8.371,8.3934,8.3614,8.3902,143155.6949
2007-10-09 14:05:00,26.19,26.21,26.16,26.2,95715.77847439917,8.3902,8.3967,8.3806,8.3934,95715.7785
2007-10-09 14:10:00,26.2,26.21,26.17,26.18,35109.71786833856,8.3934,8.3967,8.3838,8.387,35109.7179
2007-10-09 14:15:00,26.18,26.18,26.11,26.12,90491.11807732497,8.387,8.387,8.3646,8.3678,90491.1181
2007-10-09 14:20:00,26.13,26.14,26.1,26.12,91536.0501567398,8.371,8.3742,8.3614,8.3678,91536.0502
2007-10-09 14:25:00,26.12,26.19,26.11,26.18,85893.41692789969,8.3678,8.3902,8.3646,8.387,85893.4169
2007-10-09 14:30:00,26.19,26.26,26.17,26.25,122257.05329153604,8.3902,8.4127,8.3838,8.4095,122257.0533
2007-10-09 14:35:00,26.25,26.27,26.25,26.26,60397.07419017764,8.4095,8.4159,8.4095,8.4127,60397.0742
2007-10-09 14:40:00,26.26,26.28,26.26,26.27,64576.80250783699,8.4127,8.4191,8.4127,8.4159,64576.8025
2007-10-09 14:45:00,26.28,26.28,26.23,26.26,74190.1776384535,8.4191,8.4191,8.4031,8.4127,74190.1776
2007-10-09 14:50:00,26.26,26.26,26.22,26.22,49320.79414838035,8.4127,8.4127,8.3999,8.3999,49320.7941
2007-10-09 14:55:00,26.23,26.23,26.18,26.2,82758.62068965517,8.4031,8.4031,8.387,8.3934,82758.6207
2007-10-09 15:00:00,26.19,26.2,26.15,26.16,95088.81922675026,8.3902,8.3934,8.3774,8.3806,95088.8192
2007-10-09 15:05:00,26.16,26.18,26.15,26.17,87774.29467084639,8.3806,8.387,8.3774,8.3838,87774.2947
2007-10-09 15:10:00,26.17,26.19,26.15,26.17,108463.94984326018,8.3838,8.3902,8.3774,8.3838,108463.9498
2007-10-09 15:15:00,26.17,26.21,26.16,26.2,96760.710553814,8.3838,8.3967,8.3806,8.3934,96760.7106
2007-10-09 15:20:00,26.2,26.21,26.19,26.19,60188.08777429467,8.3934,8.3967,8.3902,8.3902,60188.0878
2007-10-09 15:25:00,26.19,26.22,26.19,26.2,131243.46917450364,8.3902,8.3999,8.3902,8.3934,131243.4692
2007-10-09 15:30:00,26.2,26.22,26.2,26.22,102612.33019853708,8.3934,8.3999,8.3934,8.3999,102612.3302
2007-10-09 15:35:00,26.23,26.25,26.2,26.21,177429.4670846395,8.4031,8.4095,8.3934,8.3967,177429.4671
2007-10-09 15:40:00,26.21,26.23,26.19,26.19,253918.49529780564,8.3967,8.4031,8.3902,8.3902,253918.4953
2007-10-09 15:45:00,26.19,26.2,26.16,26.17,164681.29571577843,8.3902,8.3934,8.3806,8.3838,164681.2957
2007-10-09 15:50:00,26.17,26.23,26.16,26.23,172831.7659352142,8.3838,8.4031,8.3806,8.4031,172831.7659
2007-10-09 15:55:00,26.23,26.28,26.22,26.27,313061.65099268546,8.4031,8.4191,8.3999,8.4159,313061.651
2007-10-10 09:30:00,26.39,26.39,26.26,26.33,177847.43991640542,8.4543,8.4543,8.4127,8.4351,177847.4399
2007-10-10 09:35:00,26.33,26.34,26.29,26.3,94043.88714733542,8.4351,8.4383,8.4223,8.4255,94043.8871
2007-10-10 09:40:00,26.3,26.3,26.17,26.18,103866.2486938349,8.4255,8.4255,8.3838,8.387,103866.2487
2007-10-10 09:45:00,26.18,26.23,26.17,26.19,129780.56426332289,8.387,8.4031,8.3838,8.3902,129780.5643
2007-10-10 09:50:00,26.18,26.28,26.18,26.28,56008.35945663532,8.387,8.4191,8.387,8.4191,56008.3595
2007-10-10 09:55:00,26.28,26.32,26.27,26.32,77742.94670846395,8.4191,8.4319,8.4159,8.4319,77742.9467
2007-10-10 10:00:00,26.32,26.32,26.31,26.32,116614.42006269592,8.4319,8.4319,8.4287,8.4319,116614.4201
2007-10-10 10:05:00,26.32,26.33,26.3,26.33,127899.68652037616,8.4319,8.4351,8.4255,8.4351,127899.6865
2007-10-10 10:10:00,26.33,26.35,26.32,26.33,67502.61233019854,8.4351,8.4415,8.4319,8.4351,67502.6123
2007-10-10 10:15:00,26.32,26.36,26.32,26.35,76280.04179728318,8.4319,8.4447,8.4319,8.4415,76280.0418
2007-10-10 10:20:00,26.35,26.37,26.34,26.34,108881.92267502612,8.4415,8.4479,8.4383,8.4383,108881.9227
2007-10-10 10:25:00,26.34,26.39,26.33,26.38,57471.26436781609,8.4383,8.4543,8.4351,8.4511,57471.2644
2007-10-10 10:30:00,26.37,26.4,26.37,26.39,71473.35423197492,8.4479,8.4575,8.4479,8.4543,71473.3542
2007-10-10 10:35:00,26.39,26.4,26.37,26.37,53291.53605015674,8.4543,8.4575,8.4479,8.4479,53291.5361
2007-10-10 10:40:00,26.37,26.41,26.37,26.41,94670.84639498431,8.4479,8.4607,8.4479,8.4607,94670.8464
2007-10-10 10:45:00,26.41,26.42,26.41,26.42,59143.15569487983,8.4607,8.4639,8.4607,8.4639,59143.1557
2007-10-10 10:50:00,26.41,26.44,26.41,26.44,62068.96551724138,8.4607,8.4703,8.4607,8.4703,62068.9655
2007-10-10 10:55:00,26.43,26.43,26.41,26.42,63531.87042842215,8.4671,8.4671,8.4607,8.4639,63531.8704
2007-10-10 11:00:00,26.42,26.44,26.41,26.42,58725.18286311389,8.4639,8.4703,8.4607,8.4639,58725.1829
2007-10-10 11:05:00,26.43,26.44,26.42,26.42,57680.250783699055,8.4671,8.4703,8.4639,8.4639,57680.2508
2007-10-10 11:10:00,26.42,26.42,26.4,26.42,70219.43573667711,8.4639,8.4639,8.4575,8.4639,70219.4357
2007-10-10 11:15:00,26.42,26.42,26.37,26.38,71055.38140020898,8.4639,8.4639,8.4479,8.4511,71055.3814
2007-10-10 11:20:00,26.38,26.38,26.37,26.37,71055.38140020898,8.4511,8.4511,8.4479,8.4479,71055.3814
2007-10-10 11:25:00,26.37,26.37,26.35,26.35,81504.70219435736,8.4479,8.4479,8.4415,8.4415,81504.7022
2007-10-10 11:30:00,26.35,26.36,26.33,26.34,64158.82967607105,8.4415,8.4447,8.4351,8.4383,64158.8297
2007-10-10 11:35:00,26.34,26.35,26.3,26.31,76280.04179728318,8.4383,8.4415,8.4255,8.4287,76280.0418
2007-10-10 11:40:00,26.31,26.32,26.28,26.3,67711.59874608151,8.4287,8.4319,8.4191,8.4255,67711.5987
2007-10-10 11:45:00,26.31,26.35,26.3,26.33,47230.92998955068,8.4287,8.4415,8.4255,8.4351,47230.93
2007-10-10 11:50:00,26.32,26.33,26.31,26.32,56844.305120167184,8.4319,8.4351,8.4287,8.4319,56844.3051
2007-10-10 11:55:00,26.32,26.32,26.29,26.3,106792.05851619644,8.4319,8.4319,8.4223,8.4255,106792.0585
2007-10-10 12:00:00,26.3,26.35,26.3,26.33,57471.26436781609,8.4255,8.4415,8.4255,8.4351,57471.2644
2007-10-10 12:05:00,26.33,26.34,26.32,26.34,42215.25600835946,8.4351,8.4383,8.4319,8.4383,42215.256
2007-10-10 12:10:00,26.34,26.35,26.32,26.35,49738.76698014629,8.4383,8.4415,8.4319,8.4415,49738.767
2007-10-10 12:15:00,26.34,26.37,26.34,26.37,38871.47335423197,8.4383,8.4479,8.4383,8.4479,38871.4734
2007-10-10 12:20:00,26.37,26.4,26.37,26.4,40961.33751306165,8.4479,8.4575,8.4479,8.4575,40961.3375
2007-10-10 12:25:00,26.39,26.39,26.37,26.38,21525.600835945665,8.4543,8.4543,8.4479,8.4511,21525.6008
2007-10-10 12:30:00,26.37,26.38,26.37,26.38,33437.826541274815,8.4479,8.4511,8.4479,8.4511,33437.8265
2007-10-10 12:35:00,26.38,26.39,26.37,26.38,28213.166144200623,8.4511,8.4543,8.4479,8.4511,28213.1661
2007-10-10 12:40:00,26.38,26.44,26.38,26.44,80459.77011494253,8.4511,8.4703,8.4511,8.4703,80459.7701
2007-10-10 12:45:00,26.44,26.48,26.44,26.46,104075.23510971786,8.4703,8.4831,8.4703,8.4767,104075.2351
2007-10-10 12:50:00,26.46,26.48,26.45,26.47,80668.7565308255,8.4767,8.4831,8.4735,8.4799,80668.7565
2007-10-10 12:55:00,26.48,26.52,26.48,26.51,93416.92789968652,8.4831,8.496,8.4831,8.4928,93416.9279
2007-10-10 13:00:00,26.51,26.52,26.44,26.44,93625.91431556948,8.4928,8.496,8.4703,8.4703,93625.9143
2007-10-10 13:05:00,26.44,26.46,26.44,26.44,47021.94357366771,8.4703,8.4767,8.4703,8.4703,47021.9436
2007-10-10 13:10:00,26.44,26.48,26.44,26.46,76907.00104493208,8.4703,8.4831,8.4703,8.4767,76907.001
2007-10-10 13:15:00,26.46,26.47,26.45,26.45,57471.26436781609,8.4767,8.4799,8.4735,8.4735,57471.2644
2007-10-10 13:20:00,26.45,26.47,26.45,26.46,57680.250783699055,8.4735,8.4799,8.4735,8.4767,57680.2508
2007-10-10 13:25:00,26.46,26.47,26.45,26.45,95715.77847439917,8.4767,8.4799,8.4735,8.4735,95715.7785
2007-10-10 13:30:00,26.45,26.46,26.44,26.44,72518.28631138976,8.4735,8.4767,8.4703,8.4703,72518.2863
2007-10-10 13:35:00,26.44,26.47,26.44,26.46,130616.50992685476,8.4703,8.4799,8.4703,8.4767,130616.5099
2007-10-10 13:40:00,26.46,26.46,26.44,26.44,57680.250783699055,8.4767,8.4767,8.4703,8.4703,57680.2508
2007-10-10 13:45:00,26.44,26.44,26.41,26.41,54127.481713688605,8.4703,8.4703,8.4607,8.4607,54127.4817
2007-10-10 13:50:00,26.41,26.43,26.4,26.41,146081.50470219436,8.4607,8.4671,8.4575,8.4607,146081.5047
2007-10-10 13:55:00,26.41,26.42,26.4,26.4,97805.64263322884,8.4607,8.4639,8.4575,8.4575,97805.6426
2007-10-10 14:00:00,26.4,26.4,26.37,26.4,342110.762800418,8.4575,8.4575,8.4479,8.4575,342110.7628
2007-10-10 14:05:00,26.4,26.4,26.33,26.35,269174.50365726225,8.4575,8.4575,8.4351,8.4415,269174.5037
2007-10-10 14:10:00,26.35,26.38,26.35,26.37,199791.01358411703,8.4415,8.4511,8.4415,8.4479,199791.0136
2007-10-10 14:15:00,26.37,26.4,26.37,26.39,100940.43887147336,8.4479,8.4575,8.4479,8.4543,100940.4389
2007-10-10 14:20:00,26.39,26.39,26.35,26.37,134587.25182863112,8.4543,8.4543,8.4415,8.4479,134587.2518
2007-10-10 14:25:00,26.37,26.37,26.35,26.37,81086.72936259143,8.4479,8.4479,8.4415,8.4479,81086.7294
2007-10-10 14:30:00,26.37,26.37,26.36,26.37,113897.59665621734,8.4479,8.4479,8.4447,8.4479,113897.5967
2007-10-10 14:35:00,26.37,26.37,26.35,26.37,72727.27272727272,8.4479,8.4479,8.4415,8.4479,72727.2727
2007-10-10 14:40:00,26.36,26.37,26.35,26.37,124137.93103448275,8.4447,8.4479,8.4415,8.4479,124137.931
2007-10-10 14:45:00,26.36,26.37,26.34,26.34,115360.50156739813,8.4447,8.4479,8.4383,8.4383,115360.5016
2007-10-10 14:50:00,26.33,26.34,26.29,26.3,153605.0156739812,8.4351,8.4383,8.4223,8.4255,153605.0157
2007-10-10 14:55:00,26.3,26.31,26.26,26.26,511807.7324973876,8.4255,8.4287,8.4127,8.4127,511807.7325
2007-10-10 15:00:00,26.26,26.27,26.23,26.26,289028.2131661442,8.4127,8.4159,8.4031,8.4127,289028.2132
2007-10-10 15:05:00,26.26,26.27,26.25,26.26,201880.8777429467,8.4127,8.4159,8.4095,8.4127,201880.8777
2007-10-10 15:10:00,26.26,26.26,26.24,26.24,184952.9780564264,8.4127,8.4127,8.4063,8.4063,184952.9781
2007-10-10 15:15:00,26.24,26.24,26.2,26.21,307836.9905956113,8.4063,8.4063,8.3934,8.3967,307836.9906
2007-10-10 15:20:00,26.2,26.23,26.17,26.18,444305.1201671891,8.3934,8.4031,8.3838,8.387,444305.1202
2007-10-10 15:25:00,26.18,26.19,26.1,26.1,311389.75966562174,8.387,8.3902,8.3614,8.3614,311389.7597
2007-10-10 15:30:00,26.11,26.12,25.8,26.01,842006.2695924764,8.3646,8.3678,8.2653,8.3326,842006.2696
2007-10-10 15:35:00,26.01,26.07,25.95,25.98,577429.4670846395,8.3326,8.3518,8.3134,8.323,577429.4671
2007-10-10 15:40:00,25.98,26.06,25.98,26.03,573667.711598746,8.323,8.3486,8.323,8.339,573667.7116
2007-10-10 15:45:00,26.03,26.06,26.01,26.01,513270.6374085684,8.339,8.3486,8.3326,8.3326,513270.6374
2007-10-10 15:50:00,26.02,26.02,25.97,25.98,507628.0041797283,8.3358,8.3358,8.3198,8.323,507628.0042
2007-10-10 15:55:00,25.98,26.03,25.96,25.98,785161.9644723092,8.323,8.339,8.3166,8.323,785161.9645
2007-10-11 09:30:00,25.5,25.66,25.48,25.5,916405.4336468128,8.219,8.2705,8.2125,8.219,916405.4336
2007-10-11 09:35:00,25.49,25.51,25.39,25.4,650365.7262277951,8.2157,8.2222,8.1835,8.1867,650365.7262
2007-10-11 09:40:00,25.4,25.45,25.38,25.42,585579.9373040752,8.1867,8.2028,8.1803,8.1932,585579.9373
2007-10-11 09:45:00,25.42,25.49,25.41,25.48,510971.7868338558,8.1932,8.2157,8.1899,8.2125,510971.7868
2007-10-11 09:50:00,25.48,25.6,25.45,25.47,415464.9947753396,8.2125,8.2512,8.2028,8.2093,415464.9948
2007-10-11 09:55:00,25.47,25.47,25.41,25.43,669383.4900731453,8.2093,8.2093,8.1899,8.1964,669383.4901
2007-10-11 10:00:00,25.43,25.46,25.42,25.46,345663.5318704284,8.1964,8.2061,8.1932,8.2061,345663.5319
2007-10-11 10:05:00,25.45,25.48,25.45,25.47,190386.6248693835,8.2028,8.2125,8.2028,8.2093,190386.6249
2007-10-11 10:10:00,25.46,25.47,25.43,25.44,258098.223615465,8.2061,8.2093,8.1964,8.1996,258098.2236
2007-10-11 10:15:00,25.45,25.46,25.44,25.46,194566.35318704284,8.2028,8.2061,8.1996,8.2061,194566.3532
2007-10-11 10:20:00,25.46,25.47,25.42,25.43,181400.20898641588,8.2061,8.2093,8.1932,8.1964,181400.209
2007-10-11 10:25:00,25.43,25.47,25.43,25.45,271055.381400209,8.1964,8.2093,8.1964,8.2028,271055.3814
2007-10-11 10:30:00,25.45,25.47,25.43,25.43,392476.48902821314,8.2028,8.2093,8.1964,8.1964,392476.489
2007-10-11 10:35:00,25.43,25.43,25.31,25.38,391222.57053291536,8.1964,8.1964,8.1577,8.1803,391222.5705
2007-10-11 10:40:00,25.37,25.38,25.34,25.35,229258.09822361547,8.1771,8.1803,8.1674,8.1706,229258.0982
2007-10-11 10:45:00,25.35,25.35,25.19,25.21,524555.9038662487,8.1706,8.1706,8.119,8.1255,524555.9039
2007-10-11 10:50:00,25.21,25.26,25.2,25.2,574712.6436781608,8.1255,8.1416,8.1223,8.1223,574712.6437
2007-10-11 10:55:00,25.2,25.2,25.09,25.12,773876.6980146291,8.1223,8.1223,8.0868,8.0965,773876.698
2007-10-11 11:00:00,25.12,25.2,25.11,25.14,579101.3584117033,8.0965,8.1223,8.0932,8.1029,579101.3584
2007-10-11 11:05:00,25.13,25.18,25.1,25.17,778892.3719958202,8.0997,8.1158,8.09,8.1126,778892.372
2007-10-11 11:10:00,25.17,25.33,25.14,25.22,738349.0073145245,8.1126,8.1642,8.1029,8.1287,738349.0073
2007-10-11 11:15:00,25.22,25.24,25.18,25.19,177429.4670846395,8.1287,8.1352,8.1158,8.119,177429.4671
2007-10-11 11:20:00,25.19,25.3,25.19,25.28,280877.74294670846,8.119,8.1545,8.119,8.148,280877.7429
2007-10-11 11:25:00,25.28,25.33,25.27,25.32,159456.63531870427,8.148,8.1642,8.1448,8.1609,159456.6353
2007-10-11 11:30:00,25.33,25.36,25.3,25.3,210031.3479623824,8.1642,8.1738,8.1545,8.1545,210031.348
2007-10-11 11:35:00,25.3,25.31,25.28,25.29,220271.68234064785,8.1545,8.1577,8.148,8.1513,220271.6823
2007-10-11 11:40:00,25.29,25.35,25.29,25.35,219644.72309299896,8.1513,8.1706,8.1513,8.1706,219644.7231
2007-10-11 11:45:00,25.35,25.44,25.35,25.43,310135.8411703239,8.1706,8.1996,8.1706,8.1964,310135.8412
2007-10-11 11:50:00,25.44,25.45,25.36,25.37,192894.46185997908,8.1996,8.2028,8.1738,8.1771,192894.4619
2007-10-11 11:55:00,25.37,25.4,25.36,25.36,128944.618599791,8.1771,8.1867,8.1738,8.1738,128944.6186
2007-10-11 12:00:00,25.36,25.37,25.29,25.29,372622.7795193312,8.1738,8.1771,8.1513,8.1513,372622.7795
2007-10-11 12:05:00,25.29,25.3,25.27,25.29,218808.77742946707,8.1513,8.1545,8.1448,8.1513,218808.7774
2007-10-11 12:10:00,25.28,25.29,25.28,25.29,141274.8171368861,8.148,8.1513,8.148,8.1513,141274.8171
2007-10-11 12:15:00,25.29,25.38,25.28,25.38,191222.57053291536,8.1513,8.1803,8.148,8.1803,191222.5705
2007-10-11 12:20:00,25.38,25.39,25.34,25.36,128108.67293625914,8.1803,8.1835,8.1674,8.1738,128108.6729
2007-10-11 12:25:00,25.36,25.42,25.36,25.42,101149.42528735632,8.1738,8.1932,8.1738,8.1932,101149.4253
2007-10-11 12:30:00,25.42,25.46,25.42,25.46,173458.7251828631,8.1932,8.2061,8.1932,8.2061,173458.7252
2007-10-11 12:35:00,25.46,25.48,25.43,25.47,149425.28735632185,8.2061,8.2125,8.1964,8.2093,149425.2874
2007-10-11 12:40:00,25.47,25.48,25.44,25.45,124973.87669801465,8.2093,8.2125,8.1996,8.2028,124973.8767
2007-10-11 12:45:00,25.45,25.48,25.44,25.48,106792.05851619644,8.2028,8.2125,8.1996,8.2125,106792.0585
2007-10-11 12:50:00,25.48,25.48,25.48,25.48,61442.00626959247,8.2125,8.2125,8.2125,8.2125,61442.0063
2007-10-11 12:55:00,25.48,25.5,25.48,25.48,128317.6593521421,8.2125,8.219,8.2125,8.2125,128317.6594
2007-10-11 13:00:00,25.48,25.52,25.48,25.5,232601.8808777429,8.2125,8.2254,8.2125,8.219,232601.8809
2007-10-11 13:05:00,25.5,25.5,25.49,25.5,97178.68338557992,8.219,8.219,8.2157,8.219,97178.6834
2007-10-11 13:10:00,25.5,25.51,25.45,25.46,117659.35214211076,8.219,8.2222,8.2028,8.2061,117659.3521
2007-10-11 13:15:00,25.46,25.46,25.44,25.44,164472.3092998955,8.2061,8.2061,8.1996,8.1996,164472.3093
2007-10-11 13:20:00,25.44,25.46,25.44,25.46,126854.75444096132,8.1996,8.2061,8.1996,8.2061,126854.7544
2007-10-11 13:25:00,25.46,25.48,25.46,25.47,92371.99582027168,8.2061,8.2125,8.2061,8.2093,92371.9958
2007-10-11 13:30:00,25.46,25.47,25.46,25.46,81922.6750261233,8.2061,8.2093,8.2061,8.2061,81922.675
2007-10-11 13:35:00,25.46,25.46,25.4,25.4,258725.18286311388,8.2061,8.2061,8.1867,8.1867,258725.1829
2007-10-11 13:40:00,25.4,25.47,25.4,25.47,109717.868338558,8.1867,8.2093,8.1867,8.2093,109717.8683
2007-10-11 13:45:00,25.47,25.48,25.41,25.45,129989.55067920584,8.2093,8.2125,8.1899,8.2028,129989.5507
2007-10-11 13:50:00,25.46,25.49,25.46,25.49,89237.19958202717,8.2061,8.2157,8.2061,8.2157,89237.1996
2007-10-11 13:55:00,25.49,25.5,25.45,25.46,97805.64263322884,8.2157,8.219,8.2028,8.2061,97805.6426
2007-10-11 14:00:00,25.46,25.46,25.37,25.4,198955.0679205852,8.2061,8.2061,8.1771,8.1867,198955.0679
2007-10-11 14:05:00,25.4,25.4,25.35,25.38,203552.76907001043,8.1867,8.1867,8.1706,8.1803,203552.7691
2007-10-11 14:10:00,25.37,25.38,25.34,25.36,222988.5057471264,8.1771,8.1803,8.1674,8.1738,222988.5057
2007-10-11 14:15:00,25.36,25.43,25.36,25.41,157366.7711598746,8.1738,8.1964,8.1738,8.1899,157366.7712
2007-10-11 14:20:00,25.41,25.45,25.37,25.44,153396.02925809822,8.1899,8.2028,8.1771,8.1996,153396.0293
2007-10-11 14:25:00,25.44,25.46,25.41,25.43,152769.07001044933,8.1996,8.2061,8.1899,8.1964,152769.07
2007-10-11 14:30:00,25.43,25.49,25.42,25.49,199791.01358411703,8.1964,8.2157,8.1932,8.2157,199791.0136
2007-10-11 14:35:00,25.49,25.53,25.48,25.52,175966.56217345872,8.2157,8.2286,8.2125,8.2254,175966.5622
2007-10-11 14:40:00,25.52,25.58,25.52,25.57,282340.64785788924,8.2254,8.2447,8.2254,8.2415,282340.6479
2007-10-11 14:45:00,25.57,25.59,25.53,25.54,218599.7910135841,8.2415,8.248,8.2286,8.2318,218599.791
2007-10-11 14:50:00,25.54,25.55,25.5,25.5,170741.90177638453,8.2318,8.2351,8.219,8.219,170741.9018
2007-10-11 14:55:00,25.5,25.56,25.5,25.55,144618.59979101358,8.219,8.2383,8.219,8.2351,144618.5998
2007-10-11 15:00:00,25.56,25.59,25.53,25.57,268756.5308254964,8.2383,8.248,8.2286,8.2415,268756.5308
2007-10-11 15:05:00,25.57,25.59,25.48,25.48,357157.7847439916,8.2415,8.248,8.2125,8.2125,357157.7847
2007-10-11 15:10:00,25.48,25.5,25.48,25.49,312852.6645768025,8.2125,8.219,8.2125,8.2157,312852.6646
2007-10-11 15:15:00,25.5,25.51,25.48,25.49,343991.6405433647,8.219,8.2222,8.2125,8.2157,343991.6405
2007-10-11 15:20:00,25.49,25.5,25.46,25.47,353187.0428422152,8.2157,8.219,8.2061,8.2093,353187.0428
2007-10-11 15:25:00,25.47,25.48,25.45,25.45,372831.7659352142,8.2093,8.2125,8.2028,8.2028,372831.7659
2007-10-11 15:30:00,25.45,25.46,25.41,25.41,384743.9916405433,8.2028,8.2061,8.1899,8.1899,384743.9916
2007-10-11 15:35:00,25.42,25.45,25.38,25.45,514524.5559038663,8.1932,8.2028,8.1803,8.2028,514524.5559
2007-10-11 15:40:00,25.45,25.54,25.45,25.53,473772.20480668754,8.2028,8.2318,8.2028,8.2286,473772.2048
2007-10-11 15:45:00,25.54,25.55,25.51,25.51,387460.815047022,8.2318,8.2351,8.2222,8.2222,387460.815
2007-10-11 15:50:00,25.51,25.51,25.48,25.5,452246.6039707419,8.2222,8.2222,8.2125,8.219,452246.604
2007-10-11 15:55:00,25.51,25.56,25.5,25.55,652455.5903866248,8.2222,8.2383,8.219,8.2351,652455.5904
2007-10-12 09:30:00,25.5,25.53,25.41,25.42,212121.21212121213,8.219,8.2286,8.1899,8.1932,212121.2121
2007-10-12 09:35:00,25.42,25.48,25.27,25.45,339602.92580982234,8.1932,8.2125,8.1448,8.2028,339602.9258
2007-10-12 09:40:00,25.45,25.47,25.37,25.42,157575.75757575757,8.2028,8.2093,8.1771,8.1932,157575.7576
2007-10-12 09:45:00,25.42,25.44,25.32,25.33,172204.80668756532,8.1932,8.1996,8.1609,8.1642,172204.8067
2007-10-12 09:50:00,25.32,25.33,25.27,25.29,134378.26541274818,8.1609,8.1642,8.1448,8.1513,134378.2654
2007-10-12 09:55:00,25.28,25.34,25.27,25.31,160710.55381400208,8.148,8.1674,8.1448,8.1577,160710.5538
2007-10-12 10:00:00,25.31,25.31,25.22,25.27,243469.17450365727,8.1577,8.1577,8.1287,8.1448,243469.1745
2007-10-12 10:05:00,25.27,25.28,25.21,25.22,219853.7095088819,8.1448,8.148,8.1255,8.1287,219853.7095
2007-10-12 10:10:00,25.23,25.29,25.22,25.27,123719.95820271682,8.1319,8.1513,8.1287,8.1448,123719.9582
2007-10-12 10:15:00,25.27,25.29,25.26,25.27,135632.18390804596,8.1448,8.1513,8.1416,8.1448,135632.1839
2007-10-12 10:20:00,25.27,25.29,25.24,25.24,173249.73876698015,8.1448,8.1513,8.1352,8.1352,173249.7388
2007-10-12 10:25:00,25.23,25.25,25.14,25.15,253500.5224660397,8.1319,8.1384,8.1029,8.1061,253500.5225
2007-10-12 10:30:00,25.15,25.17,25.14,25.16,218808.77742946707,8.1061,8.1126,8.1029,8.1094,218808.7774
2007-10-12 10:35:00,25.16,25.24,25.14,25.17,481922.6750261233,8.1094,8.1352,8.1029,8.1126,481922.675
2007-10-12 10:40:00,25.17,25.19,25.13,25.18,248693.83490073145,8.1126,8.119,8.0997,8.1158,248693.8349
2007-10-12 10:45:00,25.18,25.21,25.13,25.17,360710.5538140021,8.1158,8.1255,8.0997,8.1126,360710.5538
2007-10-12 10:50:00,25.18,25.21,25.13,25.17,329153.605015674,8.1158,8.1255,8.0997,8.1126,329153.605
2007-10-12 10:55:00,25.17,25.2,25.13,25.15,280250.7836990596,8.1126,8.1223,8.0997,8.1061,280250.7837
2007-10-12 11:00:00,25.15,25.17,25.13,25.17,304702.1943573668,8.1061,8.1126,8.0997,8.1126,304702.1944
2007-10-12 11:05:00,25.16,25.21,25.15,25.17,161964.4723092999,8.1094,8.1255,8.1061,8.1126,161964.4723
2007-10-12 11:10:00,25.15,25.18,25.15,25.18,64785.78892371996,8.1061,8.1158,8.1061,8.1158,64785.7889
2007-10-12 11:15:00,25.18,25.18,25.15,25.16,84848.48484848485,8.1158,8.1158,8.1061,8.1094,84848.4848
2007-10-12 11:20:00,25.16,25.21,25.16,25.21,155067.92058516195,8.1094,8.1255,8.1094,8.1255,155067.9206
2007-10-12 11:25:00,25.21,25.23,25.18,25.22,208359.4566353187,8.1255,8.1319,8.1158,8.1287,208359.4566
2007-10-12 11:30:00,25.22,25.23,25.2,25.2,171159.87460815045,8.1287,8.1319,8.1223,8.1223,171159.8746
2007-10-12 11:35:00,25.2,25.21,25.19,25.2,122675.02612330198,8.1223,8.1255,8.119,8.1223,122675.0261
2007-10-12 11:40:00,25.2,25.2,25.15,25.19,335423.197492163,8.1223,8.1223,8.1061,8.119,335423.1975
2007-10-12 11:45:00,25.19,25.2,25.19,25.19,196447.2309299896,8.119,8.1223,8.119,8.119,196447.2309
2007-10-12 11:50:00,25.19,25.22,25.19,25.21,377429.4670846395,8.119,8.1287,8.119,8.1255,377429.4671
2007-10-12 11:55:00,25.21,25.22,25.19,25.21,200000.0,8.1255,8.1287,8.119,8.1255,200000.0
2007-10-12 12:00:00,25.21,25.21,25.19,25.19,275862.0689655172,8.1255,8.1255,8.119,8.119,275862.069
2007-10-12 12:05:00,25.19,25.2,25.15,25.15,393312.434691745,8.119,8.1223,8.1061,8.1061,393312.4347
2007-10-12 12:10:00,25.15,25.16,25.13,25.14,199791.01358411703,8.1061,8.1094,8.0997,8.1029,199791.0136
2007-10-12 12:15:00,25.14,25.15,25.13,25.15,104911.18077324974,8.1029,8.1061,8.0997,8.1061,104911.1808
2007-10-12 12:20:00,25.15,25.18,25.14,25.17,179519.33124346918,8.1061,8.1158,8.1029,8.1126,179519.3312
2007-10-12 12:25:00,25.16,25.17,25.15,25.15,95924.76489028212,8.1094,8.1126,8.1061,8.1061,95924.7649
2007-10-12 12:30:00,25.15,25.15,25.09,25.15,205015.6739811912,8.1061,8.1061,8.0868,8.1061,205015.674
2007-10-12 12:35:00,25.15,25.17,25.14,25.16,118077.32497387668,8.1061,8.1126,8.1029,8.1094,118077.325
2007-10-12 12:40:00,25.16,25.19,25.16,25.17,114315.56948798327,8.1094,8.119,8.1094,8.1126,114315.5695
2007-10-12 12:45:00,25.17,25.19,25.16,25.17,159038.66248693835,8.1126,8.119,8.1094,8.1126,159038.6625
2007-10-12 12:50:00,25.16,25.19,25.13,25.19,108881.92267502612,8.1094,8.119,8.0997,8.119,108881.9227
2007-10-12 12:55:00,25.18,25.19,25.16,25.17,166771.15987460816,8.1158,8.119,8.1094,8.1126,166771.1599
2007-10-12 13:00:00,25.17,25.18,25.15,25.15,166353.1870428422,8.1126,8.1158,8.1061,8.1061,166353.187
2007-10-12 13:05:00,25.15,25.16,25.13,25.16,96342.73772204808,8.1061,8.1094,8.0997,8.1094,96342.7377
2007-10-12 13:10:00,25.16,25.16,25.13,25.15,76907.00104493208,8.1094,8.1094,8.0997,8.1061,76907.001
2007-10-12 13:15:00,25.15,25.15,25.06,25.07,74190.1776384535,8.1061,8.1061,8.0771,8.0804,74190.1776
2007-10-12 13:20:00,25.07,25.13,25.07,25.11,191849.52978056425,8.0804,8.0997,8.0804,8.0932,191849.5298
2007-10-12 13:25:00,25.11,25.13,25.08,25.11,94043.88714733542,8.0932,8.0997,8.0836,8.0932,94043.8871
2007-10-12 13:30:00,25.11,25.16,25.11,25.15,142528.7356321839,8.0932,8.1094,8.0932,8.1061,142528.7356
2007-10-12 13:35:00,25.15,25.16,25.15,25.15,107419.01776384536,8.1061,8.1094,8.1061,8.1061,107419.0178
2007-10-12 13:40:00,25.16,25.16,25.12,25.15,141065.83072100312,8.1094,8.1094,8.0965,8.1061,141065.8307
2007-10-12 13:45:00,25.15,25.17,25.14,25.17,99686.52037617554,8.1061,8.1126,8.1029,8.1126,99686.5204
2007-10-12 13:50:00,25.18,25.18,25.16,25.16,78996.86520376176,8.1158,8.1158,8.1094,8.1094,78996.8652
2007-10-12 13:55:00,25.16,25.17,25.15,25.16,105538.14002089865,8.1094,8.1126,8.1061,8.1094,105538.14
2007-10-12 14:00:00,25.15,25.17,25.15,25.16,120167.18913270636,8.1061,8.1126,8.1061,8.1094,120167.1891
2007-10-12 14:05:00,25.16,25.17,25.16,25.16,166771.15987460816,8.1094,8.1126,8.1094,8.1094,166771.1599
2007-10-12 14:10:00,25.16,25.17,25.15,25.15,333960.2925809822,8.1094,8.1126,8.1061,8.1061,333960.2926
2007-10-12 14:15:00,25.15,25.16,25.14,25.15,154440.96133751306,8.1061,8.1094,8.1029,8.1061,154440.9613
2007-10-12 14:20:00,25.15,25.17,25.14,25.17,79832.81086729362,8.1061,8.1126,8.1029,8.1126,79832.8109
2007-10-12 14:25:00,25.17,25.17,25.15,25.15,69383.49007314524,8.1126,8.1126,8.1061,8.1061,69383.4901
2007-10-12 14:30:00,25.15,25.16,25.15,25.15,37408.5684430512,8.1061,8.1094,8.1061,8.1061,37408.5684
2007-10-12 14:35:00,25.15,25.17,25.15,25.16,90073.14524555903,8.1061,8.1126,8.1061,8.1094,90073.1452
2007-10-12 14:40:00,25.17,25.17,25.15,25.15,47230.92998955068,8.1126,8.1126,8.1061,8.1061,47230.93
2007-10-12 14:45:00,25.16,25.16,25.15,25.15,63531.87042842215,8.1094,8.1094,8.1061,8.1061,63531.8704
2007-10-12 14:50:00,25.15,25.16,25.15,25.15,98850.57471264368,8.1061,8.1094,8.1061,8.1061,98850.5747
2007-10-12 14:55:00,25.16,25.16,25.12,25.13,117450.36572622778,8.1094,8.1094,8.0965,8.0997,117450.3657
2007-10-12 15:00:00,25.13,25.13,25.09,25.1,175548.58934169277,8.0997,8.0997,8.0868,8.09,175548.5893
2007-10-12 15:05:00,25.09,25.12,25.09,25.12,107210.03134796236,8.0868,8.0965,8.0868,8.0965,107210.0313
2007-10-12 15:10:00,25.12,25.14,25.12,25.13,182236.1546499477,8.0965,8.1029,8.0965,8.0997,182236.1546
2007-10-12 15:15:00,25.13,25.13,25.09,25.1,121839.0804597701,8.0997,8.0997,8.0868,8.09,121839.0805
2007-10-12 15:20:00,25.1,25.12,25.07,25.07,238662.486938349,8.09,8.0965,8.0804,8.0804,238662.4869
2007-10-12 15:25:00,25.07,25.09,25.06,25.08,200000.0,8.0804,8.0868,8.0771,8.0836,200000.0
2007-10-12 15:30:00,25.08,25.1,25.07,25.1,342110.762800418,8.0836,8.09,8.0804,8.09,342110.7628
2007-10-12 15:35:00,25.1,25.15,25.1,25.15,230721.00313479625,8.09,8.1061,8.09,8.1061,230721.0031
2007-10-12 15:40:00,25.15,25.18,25.15,25.16,499686.5203761755,8.1061,8.1158,8.1061,8.1094,499686.5204
2007-10-12 15:45:00,25.16,25.17,25.15,25.16,484012.53918495297,8.1094,8.1126,8.1061,8.1094,484012.5392
2007-10-12 15:50:00,25.16,25.2,25.15,25.17,564681.2957157785,8.1094,8.1223,8.1061,8.1126,564681.2957
2007-10-12 15:55:00,25.17,25.24,25.16,25.22,801880.8777429467,8.1126,8.1352,8.1094,8.1287,801880.8777
2007-10-15 09:30:00,25.22,25.25,25.06,25.07,245559.0386624869,8.1287,8.1384,8.0771,8.0804,245559.0387
2007-10-15 09:35:00,25.07,25.11,24.91,24.98,217554.8589341693,8.0804,8.0932,8.0288,8.0513,217554.8589
2007-10-15 09:40:00,24.97,25.02,24.89,25.0,217136.8861024033,8.0481,8.0642,8.0223,8.0578,217136.8861
2007-10-15 09:45:00,24.99,25.02,24.95,25.01,96551.72413793104,8.0546,8.0642,8.0417,8.061,96551.7241
2007-10-15 09:50:00,25.02,25.04,25.01,25.01,202507.8369905956,8.0642,8.0707,8.061,8.061,202507.837
2007-10-15 09:55:00,25.02,25.02,24.89,24.94,227168.2340647858,8.0642,8.0642,8.0223,8.0385,227168.2341
2007-10-15 10:00:00,24.94,24.95,24.9,24.92,133542.3197492163,8.0385,8.0417,8.0256,8.032,133542.3197
2007-10-15 10:05:00,24.92,24.93,24.85,24.91,215464.9947753396,8.032,8.0352,8.0094,8.0288,215464.9948
2007-10-15 10:10:00,24.91,24.91,24.85,24.88,175130.61650992683,8.0288,8.0288,8.0094,8.0191,175130.6165
2007-10-15 10:15:00,24.88,24.89,24.86,24.88,140438.87147335423,8.0191,8.0223,8.0127,8.0191,140438.8715
2007-10-15 10:20:00,24.88,24.89,24.82,24.85,267502.6123301985,8.0191,8.0223,7.9998,8.0094,267502.6123
2007-10-15 10:25:00,24.84,24.88,24.82,24.83,166353.1870428422,8.0062,8.0191,7.9998,8.003,166353.187
2007-10-15 10:30:00,24.82,24.87,24.82,24.84,204388.71473354232,7.9998,8.0159,7.9998,8.0062,204388.7147
2007-10-15 10:35:00,24.85,24.87,24.84,24.87,672518.2863113898,8.0094,8.0159,8.0062,8.0159,672518.2863
2007-10-15 10:40:00,24.87,24.88,24.86,24.86,127272.72727272726,8.0159,8.0191,8.0127,8.0127,127272.7273
2007-10-15 10:45:00,24.86,24.88,24.86,24.86,142737.72204806688,8.0127,8.0191,8.0127,8.0127,142737.722
2007-10-15 10:50:00,24.86,24.88,24.86,24.88,127063.7408568443,8.0127,8.0191,8.0127,8.0191,127063.7409
2007-10-15 10:55:00,24.88,24.89,24.86,24.87,202298.85057471265,8.0191,8.0223,8.0127,8.0159,202298.8506
2007-10-15 11:00:00,24.87,24.88,24.86,24.87,196865.2037617555,8.0159,8.0191,8.0127,8.0159,196865.2038
2007-10-15 11:05:00,24.86,24.87,24.85,24.86,226332.2884012539,8.0127,8.0159,8.0094,8.0127,226332.2884
2007-10-15 11:10:00,24.86,24.87,24.81,24.81,231974.92163009403,8.0127,8.0159,7.9966,7.9966,231974.9216
2007-10-15 11:15:00,24.81,24.82,24.78,24.78,250365.7262277952,7.9966,7.9998,7.9869,7.9869,250365.7262
2007-10-15 11:20:00,24.78,24.79,24.76,24.78,204388.71473354232,7.9869,7.9901,7.9804,7.9869,204388.7147
2007-10-15 11:25:00,24.77,24.84,24.77,24.81,84012.53918495297,7.9837,8.0062,7.9837,7.9966,84012.5392
2007-10-15 11:30:00,24.8,24.83,24.8,24.82,178474.39916405434,7.9933,8.003,7.9933,7.9998,178474.3992
2007-10-15 11:35:00,24.81,24.82,24.79,24.81,127899.68652037616,7.9966,7.9998,7.9901,7.9966,127899.6865
2007-10-15 11:40:00,24.8,24.8,24.77,24.77,88401.25391849529,7.9933,7.9933,7.9837,7.9837,88401.2539
2007-10-15 11:45:00,24.77,24.79,24.76,24.78,103448.27586206896,7.9837,7.9901,7.9804,7.9869,103448.2759
2007-10-15 11:50:00,24.79,24.79,24.77,24.79,104075.23510971786,7.9901,7.9901,7.9837,7.9901,104075.2351
2007-10-15 11:55:00,24.79,24.8,24.76,24.77,131452.4555903866,7.9901,7.9933,7.9804,7.9837,131452.4556
2007-10-15 12:00:00,24.76,24.77,24.67,24.7,300522.4660397074,7.9804,7.9837,7.9514,7.9611,300522.466
2007-10-15 12:05:00,24.7,24.81,24.7,24.79,181609.19540229885,7.9611,7.9966,7.9611,7.9901,181609.1954
2007-10-15 12:10:00,24.78,24.81,24.77,24.78,120585.16196447233,7.9869,7.9966,7.9837,7.9869,120585.162
2007-10-15 12:15:00,24.78,24.78,24.72,24.74,141065.83072100312,7.9869,7.9869,7.9675,7.974,141065.8307
2007-10-15 12:20:00,24.74,24.78,24.74,24.75,153396.02925809822,7.974,7.9869,7.974,7.9772,153396.0293
2007-10-15 12:25:00,24.75,24.77,24.74,24.77,101358.41170323928,7.9772,7.9837,7.974,7.9837,101358.4117
2007-10-15 12:30:00,24.76,24.77,24.69,24.7,231765.93521421103,7.9804,7.9837,7.9579,7.9611,231765.9352
2007-10-15 12:35:00,24.69,24.73,24.69,24.7,108045.97701149424,7.9579,7.9708,7.9579,7.9611,108045.977
2007-10-15 12:40:00,24.7,24.71,24.69,24.71,133333.33333333334,7.9611,7.9643,7.9579,7.9643,133333.3333
2007-10-15 12:45:00,24.71,24.75,24.71,24.75,157575.75757575757,7.9643,7.9772,7.9643,7.9772,157575.7576
2007-10-15 12:50:00,24.75,24.76,24.73,24.74,135841.17032392893,7.9772,7.9804,7.9708,7.974,135841.1703
2007-10-15 12:55:00,24.73,24.74,24.69,24.69,124764.89028213166,7.9708,7.974,7.9579,7.9579,124764.8903
2007-10-15 13:00:00,24.69,24.7,24.66,24.66,178474.39916405434,7.9579,7.9611,7.9482,7.9482,178474.3992
2007-10-15 13:05:00,24.66,24.69,24.65,24.65,203343.78265412748,7.9482,7.9579,7.945,7.945,203343.7827
2007-10-15 13:10:00,24.65,24.66,24.64,24.65,196238.24451410657,7.945,7.9482,7.9418,7.945,196238.2445
2007-10-15 13:15:00,24.65,24.67,24.64,24.65,140438.87147335423,7.945,7.9514,7.9418,7.945,140438.8715
2007-10-15 13:20:00,24.65,24.67,24.64,24.65,113061.65099268548,7.945,7.9514,7.9418,7.945,113061.651
2007-10-15 13:25:00,24.65,24.69,24.64,24.69,133333.33333333334,7.945,7.9579,7.9418,7.9579,133333.3333
2007-10-15 13:30:00,24.69,24.7,24.67,24.68,105120.1671891327,7.9579,7.9611,7.9514,7.9547,105120.1672
2007-10-15 13:35:00,24.69,24.69,24.66,24.66,72100.31347962382,7.9579,7.9579,7.9482,7.9482,72100.3135
2007-10-15 13:40:00,24.66,24.67,24.63,24.63,132288.40125391848,7.9482,7.9514,7.9385,7.9385,132288.4013
2007-10-15 13:45:00,24.63,24.65,24.61,24.61,102612.33019853708,7.9385,7.945,7.9321,7.9321,102612.3302
2007-10-15 13:50:00,24.62,24.63,24.6,24.61,100731.45245559038,7.9353,7.9385,7.9289,7.9321,100731.4525
2007-10-15 13:55:00,24.62,24.62,24.6,24.62,128108.67293625914,7.9353,7.9353,7.9289,7.9353,128108.6729
2007-10-15 14:00:00,24.62,24.62,24.58,24.59,411285.26645768026,7.9353,7.9353,7.9224,7.9256,411285.2665
2007-10-15 14:05:00,24.59,24.62,24.58,24.59,141065.83072100312,7.9256,7.9353,7.9224,7.9256,141065.8307
2007-10-15 14:10:00,24.59,24.61,24.58,24.59,138975.96656217345,7.9256,7.9321,7.9224,7.9256,138975.9666
2007-10-15 14:15:00,24.6,24.62,24.59,24.6,337722.04806687566,7.9289,7.9353,7.9256,7.9289,337722.0481
2007-10-15 14:20:00,24.6,24.62,24.6,24.62,128735.63218390803,7.9289,7.9353,7.9289,7.9353,128735.6322
2007-10-15 14:25:00,24.62,24.64,24.61,24.63,121003.13479623824,7.9353,7.9418,7.9321,7.9385,121003.1348
2007-10-15 14:30:00,24.63,24.63,24.59,24.62,183908.0459770115,7.9385,7.9385,7.9256,7.9353,183908.046
2007-10-15 14:35:00,24.62,24.63,24.59,24.62,166771.15987460816,7.9353,7.9385,7.9256,7.9353,166771.1599
2007-10-15 14:40:00,24.62,24.64,24.62,24.64,138766.98014629047,7.9353,7.9418,7.9353,7.9418,138766.9801
2007-10-15 14:45:00,24.64,24.64,24.6,24.61,257471.2643678161,7.9418,7.9418,7.9289,7.9321,257471.2644
2007-10-15 14:50:00,24.62,24.66,24.61,24.64,232392.89446186,7.9353,7.9482,7.9321,7.9418,232392.8945
2007-10-15 14:55:00,24.64,24.68,24.64,24.68,126227.79519331244,7.9418,7.9547,7.9418,7.9547,126227.7952
2007-10-15 15:00:00,24.68,24.73,24.66,24.71,206687.56530825497,7.9547,7.9708,7.9482,7.9643,206687.5653
2007-10-15 15:05:00,24.72,24.74,24.7,24.71,290909.0909090909,7.9675,7.974,7.9611,7.9643,290909.0909
2007-10-15 15:10:00,24.71,24.72,24.71,24.71,149007.3145245559,7.9643,7.9675,7.9643,7.9643,149007.3145
2007-10-15 15:15:00,24.72,24.73,24.7,24.72,216091.9540229885,7.9675,7.9708,7.9611,7.9675,216091.954
2007-10-15 15:20:00,24.72,24.74,24.68,24.68,249738.7669801463,7.9675,7.974,7.9547,7.9547,249738.767
2007-10-15 15:25:00,24.68,24.68,24.65,24.68,171368.86102403342,7.9547,7.9547,7.945,7.9547,171368.861
2007-10-15 15:30:00,24.68,24.73,24.67,24.71,168234.0647857889,7.9547,7.9708,7.9514,7.9643,168234.0648
2007-10-15 15:35:00,24.71,24.75,24.7,24.73,248484.84848484848,7.9643,7.9772,7.9611,7.9708,248484.8485
2007-10-15 15:40:00,24.73,24.79,24.72,24.78,258516.19644723093,7.9708,7.9901,7.9675,7.9869,258516.1964
2007-10-15 15:45:00,24.78,24.87,24.78,24.85,350470.21943573665,7.9869,8.0159,7.9869,8.0094,350470.2194
2007-10-15 15:50:00,24.85,24.89,24.83,24.85,399582.02716823405,8.0094,8.0223,8.003,8.0094,399582.0272
2007-10-15 15:55:00,24.85,24.86,24.79,24.83,676280.0417972831,8.0094,8.0127,7.9901,8.003,676280.0418
2007-10-16 09:30:00,24.93,24.97,24.85,24.91,335841.17032392893,8.0352,8.0481,8.0094,8.0288,335841.1703
2007-10-16 09:35:00,24.91,24.92,24.86,24.88,127272.72727272726,8.0288,8.032,8.0127,8.0191,127272.7273
2007-10-16 09:40:00,24.88,24.91,24.87,24.89,503448.2758620689,8.0191,8.0288,8.0159,8.0223,503448.2759
2007-10-16 09:45:00,24.89,24.96,24.85,24.88,390804.5977011494,8.0223,8.0449,8.0094,8.0191,390804.5977
2007-10-16 09:50:00,24.88,24.91,24.82,24.85,148798.32810867293,8.0191,8.0288,7.9998,8.0094,148798.3281
2007-10-16 09:55:00,24.86,24.86,24.81,24.81,161546.49947753394,8.0127,8.0127,7.9966,7.9966,161546.4995
2007-10-16 10:00:00,24.82,24.83,24.79,24.82,215256.00835945664,7.9998,8.003,7.9901,7.9998,215256.0084
2007-10-16 10:05:00,24.82,24.83,24.79,24.82,141692.78996865204,7.9998,8.003,7.9901,7.9998,141692.79
2007-10-16 10:10:00,24.82,24.85,24.82,24.83,125391.84952978056,7.9998,8.0094,7.9998,8.003,125391.8495
2007-10-16 10:15:00,24.83,24.84,24.82,24.82,254545.45454545453,8.003,8.0062,7.9998,7.9998,254545.4545
2007-10-16 10:20:00,24.82,24.82,24.73,24.73,183072.1003134796,7.9998,7.9998,7.9708,7.9708,183072.1003
2007-10-16 10:25:00,24.72,24.78,24.72,24.75,154858.934169279,7.9675,7.9869,7.9675,7.9772,154858.9342
2007-10-16 10:30:00,24.75,24.86,24.74,24.85,239707.41901776384,7.9772,8.0127,7.974,8.0094,239707.419
2007-10-16 10:35:00,24.85,24.87,24.82,24.87,96760.710553814,8.0094,8.0159,7.9998,8.0159,96760.7106
2007-10-16 10:40:00,24.87,24.89,24.85,24.87,146499.47753396028,8.0159,8.0223,8.0094,8.0159,146499.4775
2007-10-16 10:45:00,24.87,24.89,24.8,24.81,268129.5715778474,8.0159,8.0223,7.9933,7.9966,268129.5716
2007-10-16 10:50:00,24.81,24.85,24.79,24.81,184535.0052246604,7.9966,8.0094,7.9901,7.9966,184535.0052
2007-10-16 10:55:00,24.81,24.81,24.77,24.81,289446.1859979101,7.9966,7.9966,7.9837,7.9966,289446.186
2007-10-16 11:00:00,24.8,24.81,24.76,24.78,245977.0114942529,7.9933,7.9966,7.9804,7.9869,245977.0115
2007-10-16 11:05:00,24.78,24.8,24.77,24.8,191640.5433646813,7.9869,7.9933,7.9837,7.9933,191640.5434
2007-10-16 11:10:00,24.81,24.89,24.8,24.87,174921.63009404388,7.9966,8.0223,7.9933,8.0159,174921.6301
2007-10-16 11:15:00,24.87,24.88,24.82,24.82,245350.052246604,8.0159,8.0191,7.9998,7.9998,245350.0522
2007-10-16 11:20:00,24.82,24.84,24.81,24.82,105956.11285266458,7.9998,8.0062,7.9966,7.9998,105956.1129
2007-10-16 11:25:00,24.82,24.82,24.8,24.82,91536.0501567398,7.9998,7.9998,7.9933,7.9998,91536.0502
2007-10-16 11:30:00,24.82,24.85,24.8,24.83,202298.85057471265,7.9998,8.0094,7.9933,8.003,202298.8506
2007-10-16 11:35:00,24.83,24.85,24.81,24.81,121839.0804597701,8.003,8.0094,7.9966,7.9966,121839.0805
2007-10-16 11:40:00,24.82,24.84,24.81,24.83,111807.73249738768,7.9998,8.0062,7.9966,8.003,111807.7325
2007-10-16 11:45:00,24.83,24.83,24.81,24.82,63740.85684430512,8.003,8.003,7.9966,7.9998,63740.8568
2007-10-16 11:50:00,24.82,24.82,24.79,24.79,57680.250783699055,7.9998,7.9998,7.9901,7.9901,57680.2508
2007-10-16 11:55:00,24.8,24.81,24.79,24.81,85475.44409613375,7.9933,7.9966,7.9901,7.9966,85475.4441
2007-10-16 12:00:00,24.81,24.81,24.79,24.81,140438.87147335423,7.9966,7.9966,7.9901,7.9966,140438.8715
2007-10-16 12:05:00,24.8,24.81,24.79,24.8,56008.35945663532,7.9933,7.9966,7.9901,7.9933,56008.3595
2007-10-16 12:10:00,24.79,24.79,24.74,24.74,143364.68129571577,7.9901,7.9901,7.974,7.974,143364.6813
2007-10-16 12:15:00,24.74,24.76,24.71,24.72,96551.72413793104,7.974,7.9804,7.9643,7.9675,96551.7241
2007-10-16 12:20:00,24.72,24.73,24.71,24.72,64994.77533960292,7.9675,7.9708,7.9643,7.9675,64994.7753
2007-10-16 12:25:00,24.72,24.76,24.7,24.75,71055.38140020898,7.9675,7.9804,7.9611,7.9772,71055.3814
2007-10-16 12:30:00,24.76,24.78,24.76,24.78,72727.27272727272,7.9804,7.9869,7.9804,7.9869,72727.2727
2007-10-16 12:35:00,24.78,24.8,24.78,24.8,50783.69905956113,7.9869,7.9933,7.9869,7.9933,50783.6991
2007-10-16 12:40:00,24.8,24.81,24.79,24.8,87356.32183908045,7.9933,7.9966,7.9901,7.9933,87356.3218
2007-10-16 12:45:00,24.79,24.83,24.79,24.82,73563.2183908046,7.9901,8.003,7.9901,7.9998,73563.2184
2007-10-16 12:50:00,24.82,24.83,24.81,24.83,56635.31870428422,7.9998,8.003,7.9966,8.003,56635.3187
2007-10-16 12:55:00,24.83,24.86,24.82,24.82,160083.5945663532,8.003,8.0127,7.9998,7.9998,160083.5946
2007-10-16 13:00:00,24.82,24.88,24.77,24.78,174294.670846395,7.9998,8.0191,7.9837,7.9869,174294.6708
2007-10-16 13:05:00,24.78,24.78,24.71,24.77,176175.5485893417,7.9869,7.9869,7.9643,7.9837,176175.5486
2007-10-16 13:10:00,24.77,24.82,24.74,24.81,174712.6436781609,7.9837,7.9998,7.974,7.9966,174712.6437
2007-10-16 13:15:00,24.81,24.84,24.78,24.81,329780.56426332286,7.9966,8.0062,7.9869,7.9966,329780.5643
2007-10-16 13:20:00,24.81,24.82,24.77,24.78,127272.72727272726,7.9966,7.9998,7.9837,7.9869,127272.7273
2007-10-16 13:25:00,24.77,24.84,24.77,24.82,187669.8014629049,7.9837,8.0062,7.9837,7.9998,187669.8015
2007-10-16 13:30:00,24.82,24.85,24.81,24.83,228004.1797283177,7.9998,8.0094,7.9966,8.003,228004.1797
2007-10-16 13:35:00,24.83,24.92,24.82,24.91,121630.09404388716,8.003,8.032,7.9998,8.0288,121630.094
2007-10-16 13:40:00,24.91,24.93,24.9,24.92,162173.45872518286,8.0288,8.0352,8.0256,8.032,162173.4587
2007-10-16 13:45:00,24.92,24.96,24.92,24.94,169905.95611285267,8.032,8.0449,8.032,8.0385,169905.9561
2007-10-16 13:50:00,24.94,24.95,24.91,24.94,116614.42006269592,8.0385,8.0417,8.0288,8.0385,116614.4201
2007-10-16 13:55:00,24.94,24.96,24.9,24.96,128944.618599791,8.0385,8.0449,8.0256,8.0449,128944.6186
2007-10-16 14:00:00,24.96,24.99,24.94,24.97,165726.22779519332,8.0449,8.0546,8.0385,8.0481,165726.2278
2007-10-16 14:05:00,24.98,24.99,24.93,24.93,132706.37408568442,8.0513,8.0546,8.0352,8.0352,132706.3741
2007-10-16 14:10:00,24.93,24.99,24.93,24.96,156948.79832810868,8.0352,8.0546,8.0352,8.0449,156948.7983
2007-10-16 14:15:00,24.96,24.98,24.93,24.95,241588.2967607105,8.0449,8.0513,8.0352,8.0417,241588.2968
2007-10-16 14:20:00,24.95,24.96,24.92,24.92,121421.10762800416,8.0417,8.0449,8.032,8.032,121421.1076
2007-10-16 14:25:00,24.92,24.94,24.91,24.92,200626.9592476489,8.032,8.0385,8.0288,8.032,200626.9592
2007-10-16 14:30:00,24.92,24.92,24.88,24.89,126227.79519331244,8.032,8.032,8.0191,8.0223,126227.7952
2007-10-16 14:35:00,24.9,24.93,24.9,24.92,188087.77429467085,8.0256,8.0352,8.0256,8.032,188087.7743
2007-10-16 14:40:00,24.93,24.95,24.92,24.95,142528.7356321839,8.0352,8.0417,8.032,8.0417,142528.7356
2007-10-16 14:45:00,24.95,24.98,24.93,24.98,184326.0188087774,8.0417,8.0513,8.0352,8.0513,184326.0188
2007-10-16 14:50:00,24.98,24.98,24.88,24.89,343573.66771159874,8.0513,8.0513,8.0191,8.0223,343573.6677
2007-10-16 14:55:00,24.89,24.95,24.86,24.95,296760.710553814,8.0223,8.0417,8.0127,8.0417,296760.7106
2007-10-16 15:00:00,24.94,24.97,24.91,24.91,348798.3281086729,8.0385,8.0481,8.0288,8.0288,348798.3281
2007-10-16 15:05:00,24.91,24.94,24.88,24.92,251410.65830721,8.0288,8.0385,8.0191,8.032,251410.6583
2007-10-16 15:10:00,24.92,24.94,24.9,24.92,176802.50783699058,8.032,8.0385,8.0256,8.032,176802.5078
2007-10-16 15:15:00,24.91,24.94,24.89,24.93,337513.06165099266,8.0288,8.0385,8.0223,8.0352,337513.0617
2007-10-16 15:20:00,24.93,24.96,24.89,24.95,279205.8516196448,8.0352,8.0449,8.0223,8.0417,279205.8516
2007-10-16 15:25:00,24.95,24.98,24.94,24.95,278787.8787878788,8.0417,8.0513,8.0385,8.0417,278787.8788
2007-10-16 15:30:00,24.95,24.97,24.91,24.97,380773.249738767,8.0417,8.0481,8.0288,8.0481,380773.2497
2007-10-16 15:35:00,24.96,25.02,24.92,24.99,446394.9843260188,8.0449,8.0642,8.032,8.0546,446394.9843
2007-10-16 15:40:00,24.99,26.43,24.94,24.99,509717.868338558,8.0546,8.5187,8.0385,8.0546,509717.8683
2007-10-16 15:45:00,24.99,24.99,24.9,24.93,408150.4702194357,8.0546,8.0546,8.0256,8.0352,408150.4702
2007-10-16 15:50:00,24.93,24.95,24.88,24.89,504702.1943573668,8.0352,8.0417,8.0191,8.0223,504702.1944
2007-10-16 15:55:00,24.89,24.91,24.86,24.87,881086.7293625914,8.0223,8.0288,8.0127,8.0159,881086.7294
2007-10-17 09:30:00,24.93,25.03,24.89,24.99,770323.9289446186,8.0352,8.0675,8.0223,8.0546,770323.9289
2007-10-17 09:35:00,25.01,25.12,24.93,25.08,357157.7847439916,8.061,8.0965,8.0352,8.0836,357157.7847
2007-10-17 09:40:00,25.09,25.28,25.07,25.21,1332706.3740856843,8.0868,8.148,8.0804,8.1255,1332706.3741
2007-10-17 09:45:00,25.21,25.23,25.13,25.2,895715.7784743991,8.1255,8.1319,8.0997,8.1223,895715.7785
2007-10-17 09:50:00,25.19,25.24,25.16,25.16,497387.6698014629,8.119,8.1352,8.1094,8.1094,497387.6698
2007-10-17 09:55:00,25.17,25.29,25.17,25.22,630094.0438871473,8.1126,8.1513,8.1126,8.1287,630094.0439
2007-10-17 10:00:00,25.22,25.27,25.15,25.15,558620.6896551724,8.1287,8.1448,8.1061,8.1061,558620.6897
2007-10-17 10:05:00,25.15,25.16,25.1,25.15,599164.0543364681,8.1061,8.1094,8.09,8.1061,599164.0543
2007-10-17 10:10:00,25.15,25.22,25.08,25.09,105329.15360501569,8.1061,8.1287,8.0836,8.0868,105329.1536
2007-10-17 10:15:00,25.09,25.23,25.09,25.19,232601.8808777429,8.0868,8.1319,8.0868,8.119,232601.8809
2007-10-17 10:20:00,25.19,25.2,25.15,25.18,358829.6760710553,8.119,8.1223,8.1061,8.1158,358829.6761
2007-10-17 10:25:00,25.18,25.21,25.13,25.2,385997.9101358412,8.1158,8.1255,8.0997,8.1223,385997.9101
2007-10-17 10:30:00,25.2,25.23,25.17,25.2,230303.0303030303,8.1223,8.1319,8.1126,8.1223,230303.0303
2007-10-17 10:35:00,25.19,25.25,25.18,25.23,445977.0114942528,8.119,8.1384,8.1158,8.1319,445977.0115
2007-10-17 10:40:00,25.23,25.38,25.23,25.35,584952.9780564263,8.1319,8.1803,8.1319,8.1706,584952.9781
2007-10-17 10:45:00,25.35,25.4,25.26,25.26,820898.6415882967,8.1706,8.1867,8.1416,8.1416,820898.6416
2007-10-17 10:50:00,25.26,25.31,25.15,25.17,343573.66771159874,8.1416,8.1577,8.1061,8.1126,343573.6677
2007-10-17 10:55:00,25.17,25.22,25.14,25.19,436990.5956112853,8.1126,8.1287,8.1029,8.119,436990.5956
2007-10-17 11:00:00,25.18,25.21,25.17,25.19,287147.3354231975,8.1158,8.1255,8.1126,8.119,287147.3354
2007-10-17 11:05:00,25.19,25.2,25.15,25.15,176593.5214211076,8.119,8.1223,8.1061,8.1061,176593.5214
2007-10-17 11:10:00,25.16,25.19,25.15,25.17,142737.72204806688,8.1094,8.119,8.1061,8.1126,142737.722
2007-10-17 11:15:00,25.16,25.17,25.08,25.16,280668.7565308255,8.1094,8.1126,8.0836,8.1094,280668.7565
2007-10-17 11:20:00,25.16,25.16,25.12,25.13,96342.73772204808,8.1094,8.1094,8.0965,8.0997,96342.7377
2007-10-17 11:25:00,25.13,25.14,25.09,25.13,203343.78265412748,8.0997,8.1029,8.0868,8.0997,203343.7827
2007-10-17 11:30:00,25.13,25.18,25.13,25.17,224869.3834900732,8.0997,8.1158,8.0997,8.1126,224869.3835
2007-10-17 11:35:00,25.18,25.2,25.15,25.18,233646.8129571578,8.1158,8.1223,8.1061,8.1158,233646.813
2007-10-17 11:40:00,25.18,25.18,25.15,25.16,149634.2737722048,8.1158,8.1158,8.1061,8.1094,149634.2738
2007-10-17 11:45:00,25.15,25.16,25.11,25.12,180982.23615465,8.1061,8.1094,8.0932,8.0965,180982.2362
2007-10-17 11:50:00,25.12,25.12,25.09,25.09,223615.4649947753,8.0965,8.0965,8.0868,8.0868,223615.465
2007-10-17 11:55:00,25.09,25.1,25.05,25.06,453500.5224660397,8.0868,8.09,8.0739,8.0771,453500.5225
2007-10-17 12:00:00,25.06,25.06,25.05,25.05,141901.776384535,8.0771,8.0771,8.0739,8.0739,141901.7764
2007-10-17 12:05:00,25.05,25.05,25.0,25.02,256844.3051201672,8.0739,8.0739,8.0578,8.0642,256844.3051
2007-10-17 12:10:00,25.02,25.03,25.0,25.0,377847.4399164054,8.0642,8.0675,8.0578,8.0578,377847.4399
2007-10-17 12:15:00,25.01,25.04,25.0,25.03,470846.394984326,8.061,8.0707,8.0578,8.0675,470846.395
2007-10-17 12:20:00,25.03,25.04,25.02,25.03,108045.97701149424,8.0675,8.0707,8.0642,8.0675,108045.977
2007-10-17 12:25:00,25.03,25.05,25.02,25.04,308254.9634273772,8.0675,8.0739,8.0642,8.0707,308254.9634
2007-10-17 12:30:00,25.04,25.04,24.98,24.98,294879.8328108673,8.0707,8.0707,8.0513,8.0513,294879.8328
2007-10-17 12:35:00,24.98,25.02,24.9,24.93,410240.3343782654,8.0513,8.0642,8.0256,8.0352,410240.3344
2007-10-17 12:40:00,24.93,24.98,24.93,24.98,264576.8025078369,8.0352,8.0513,8.0352,8.0513,264576.8025
2007-10-17 12:45:00,24.98,24.98,24.94,24.94,119331.2434691745,8.0513,8.0513,8.0385,8.0385,119331.2435
2007-10-17 12:50:00,24.94,24.98,24.94,24.96,339811.91222570534,8.0385,8.0513,8.0385,8.0449,339811.9122
2007-10-17 12:55:00,24.96,24.97,24.93,24.93,114315.56948798327,8.0449,8.0481,8.0352,8.0352,114315.5695
2007-10-17 13:00:00,24.93,24.97,24.93,24.95,175757.57575757577,8.0352,8.0481,8.0352,8.0417,175757.5758
2007-10-17 13:05:00,24.95,24.96,24.79,24.79,329571.5778474399,8.0417,8.0449,7.9901,7.9901,329571.5778
2007-10-17 13:10:00,24.8,24.81,24.74,24.77,382654.12748171366,7.9933,7.9966,7.974,7.9837,382654.1275
2007-10-17 13:15:00,24.77,24.87,24.76,24.86,383281.0867293626,7.9837,8.0159,7.9804,8.0127,383281.0867
2007-10-17 13:20:00,24.86,24.94,24.79,24.79,184326.0188087774,8.0127,8.0385,7.9901,7.9901,184326.0188
2007-10-17 13:25:00,24.79,24.81,24.71,24.74,174503.6572622779,7.9901,7.9966,7.9643,7.974,174503.6573
2007-10-17 13:30:00,24.74,24.76,24.7,24.72,207314.52455590383,7.974,7.9804,7.9611,7.9675,207314.5246
2007-10-17 13:35:00,24.71,24.72,24.66,24.69,124137.93103448275,7.9643,7.9675,7.9482,7.9579,124137.931
2007-10-17 13:40:00,24.69,24.7,24.61,24.63,160292.58098223616,7.9579,7.9611,7.9321,7.9385,160292.581
2007-10-17 13:45:00,24.63,24.63,24.57,24.59,176593.5214211076,7.9385,7.9385,7.9192,7.9256,176593.5214
2007-10-17 13:50:00,24.59,24.64,24.56,24.59,228840.12539184952,7.9256,7.9418,7.916,7.9256,228840.1254
2007-10-17 13:55:00,24.59,24.59,24.53,24.54,360710.5538140021,7.9256,7.9256,7.9063,7.9095,360710.5538
2007-10-17 14:00:00,24.54,24.61,24.53,24.57,600417.9728317659,7.9095,7.9321,7.9063,7.9192,600417.9728
2007-10-17 14:05:00,24.58,24.66,24.52,24.64,254963.42737722048,7.9224,7.9482,7.9031,7.9418,254963.4274
2007-10-17 14:10:00,24.64,24.65,24.57,24.6,131452.4555903866,7.9418,7.945,7.9192,7.9289,131452.4556
2007-10-17 14:15:00,24.59,24.62,24.49,24.62,231556.9487983281,7.9256,7.9353,7.8934,7.9353,231556.9488
2007-10-17 14:20:00,24.62,24.63,24.58,24.59,141483.80355276907,7.9353,7.9385,7.9224,7.9256,141483.8036
2007-10-17 14:25:00,24.58,24.59,24.52,24.54,321003.1347962382,7.9224,7.9256,7.9031,7.9095,321003.1348
2007-10-17 14:30:00,24.55,24.56,24.51,24.54,338557.9937304075,7.9128,7.916,7.8999,7.9095,338557.9937
2007-10-17 14:35:00,24.54,24.55,24.5,24.51,361128.526645768,7.9095,7.9128,7.8966,7.8999,361128.5266
2007-10-17 14:40:00,24.5,24.53,24.44,24.47,524555.9038662487,7.8966,7.9063,7.8773,7.887,524555.9039
2007-10-17 14:45:00,24.48,24.49,24.42,24.45,451828.631138976,7.8902,7.8934,7.8709,7.8805,451828.6311
2007-10-17 14:50:00,24.45,24.52,24.43,24.49,292789.9686520376,7.8805,7.9031,7.8741,7.8934,292789.9687
2007-10-17 14:55:00,24.49,24.49,24.45,24.48,294461.85997910134,7.8934,7.8934,7.8805,7.8902,294461.86
2007-10-17 15:00:00,24.48,24.59,24.48,24.55,364054.3364681296,7.8902,7.9256,7.8902,7.9128,364054.3365
2007-10-17 15:05:00,24.55,24.6,24.54,24.6,318495.29780564265,7.9128,7.9289,7.9095,7.9289,318495.2978
2007-10-17 15:10:00,24.59,24.6,24.54,24.55,178265.41274817137,7.9256,7.9289,7.9095,7.9128,178265.4127
2007-10-17 15:15:00,24.55,24.61,24.54,24.6,268965.5172413793,7.9128,7.9321,7.9095,7.9289,268965.5172
2007-10-17 15:20:00,24.61,24.65,24.55,24.55,187042.842215256,7.9321,7.945,7.9128,7.9128,187042.8422
2007-10-17 15:25:00,24.55,24.58,24.51,24.51,214629.0491118077,7.9128,7.9224,7.8999,7.8999,214629.0491
2007-10-17 15:30:00,24.52,24.56,24.49,24.55,324555.9038662487,7.9031,7.916,7.8934,7.9128,324555.9039
2007-10-17 15:35:00,24.55,24.57,24.51,24.51,400417.972831766,7.9128,7.9192,7.8999,7.8999,400417.9728
2007-10-17 15:40:00,24.51,24.54,24.48,24.48,373040.7523510972,7.8999,7.9095,7.8902,7.8902,373040.7524
2007-10-17 15:45:00,24.48,24.5,24.41,24.43,456008.3594566353,7.8902,7.8966,7.8676,7.8741,456008.3595
2007-10-17 15:50:00,24.43,24.55,24.42,24.52,534378.2654127482,7.8741,7.9128,7.8709,7.9031,534378.2654
2007-10-17 15:55:00,24.52,24.57,24.47,24.5,622779.5193312435,7.9031,7.9192,7.887,7.8966,622779.5193
2007-10-18 09:30:00,24.55,24.71,24.49,24.69,435109.7178683386,7.9128,7.9643,7.8934,7.9579,435109.7179
2007-10-18 09:35:00,24.61,24.7,24.61,24.69,139393.9393939394,7.9321,7.9611,7.9321,7.9579,139393.9394
2007-10-18 09:40:00,24.69,24.77,24.66,24.69,190595.61128526644,7.9579,7.9837,7.9482,7.9579,190595.6113
2007-10-18 09:45:00,24.69,24.7,24.59,24.61,142319.74921630093,7.9579,7.9611,7.9256,7.9321,142319.7492
2007-10-18 09:50:00,24.61,24.63,24.54,24.56,127272.72727272726,7.9321,7.9385,7.9095,7.916,127272.7273
2007-10-18 09:55:00,24.56,24.59,24.52,24.55,121839.0804597701,7.916,7.9256,7.9031,7.9128,121839.0805
2007-10-18 10:00:00,24.56,24.6,24.54,24.55,112434.69174503656,7.916,7.9289,7.9095,7.9128,112434.6917
2007-10-18 10:05:00,24.55,24.6,24.51,24.59,122048.06687565308,7.9128,7.9289,7.8999,7.9256,122048.0669
2007-10-18 10:10:00,24.59,24.76,24.59,24.76,299477.5339602926,7.9256,7.9804,7.9256,7.9804,299477.534
2007-10-18 10:15:00,24.76,24.79,24.67,24.67,355694.87983281084,7.9804,7.9901,7.9514,7.9514,355694.8798
2007-10-18 10:20:00,24.67,24.71,24.67,24.69,180773.249738767,7.9514,7.9643,7.9514,7.9579,180773.2497
2007-10-18 10:25:00,24.68,24.75,24.68,24.72,164054.33646812956,7.9547,7.9772,7.9547,7.9675,164054.3365
2007-10-18 10:30:00,24.73,24.74,24.7,24.71,320376.1755485893,7.9708,7.974,7.9611,7.9643,320376.1755
2007-10-18 10:35:00,24.71,24.72,24.66,24.68,100313.47962382445,7.9643,7.9675,7.9482,7.9547,100313.4796
2007-10-18 10:40:00,24.68,24.72,24.66,24.71,112643.67816091952,7.9547,7.9675,7.9482,7.9643,112643.6782
2007-10-18 10:45:00,24.7,24.74,24.7,24.73,129571.57784743993,7.9611,7.974,7.9611,7.9708,129571.5778
2007-10-18 10:50:00,24.73,24.82,24.73,24.8,232810.8672936259,7.9708,7.9998,7.9708,7.9933,232810.8673
2007-10-18 10:55:00,24.8,24.84,24.77,24.83,208777.42946708464,7.9933,8.0062,7.9837,8.003,208777.4295
2007-10-18 11:00:00,24.83,24.87,24.82,24.86,174503.6572622779,8.003,8.0159,7.9998,8.0127,174503.6573
2007-10-18 11:05:00,24.87,24.87,24.81,24.81,158411.70323928943,8.0159,8.0159,7.9966,7.9966,158411.7032
2007-10-18 11:10:00,24.81,24.81,24.72,24.73,149634.2737722048,7.9966,7.9966,7.9675,7.9708,149634.2738
2007-10-18 11:15:00,24.73,24.75,24.7,24.74,210449.3207941484,7.9708,7.9772,7.9611,7.974,210449.3208
2007-10-18 11:20:00,24.75,24.75,24.7,24.71,90491.11807732497,7.9772,7.9772,7.9611,7.9643,90491.1181
2007-10-18 11:25:00,24.71,24.72,24.69,24.69,104284.22152560083,7.9643,7.9675,7.9579,7.9579,104284.2215
2007-10-18 11:30:00,24.69,24.7,24.64,24.68,188714.7335423197,7.9579,7.9611,7.9418,7.9547,188714.7335
2007-10-18 11:35:00,24.69,24.73,24.68,24.71,67084.6394984326,7.9579,7.9708,7.9547,7.9643,67084.6395
2007-10-18 11:40:00,24.71,24.73,24.67,24.69,99268.5475444096,7.9643,7.9708,7.9514,7.9579,99268.5475
2007-10-18 11:45:00,24.69,24.69,24.66,24.67,83803.55276907001,7.9579,7.9579,7.9482,7.9514,83803.5528
2007-10-18 11:50:00,24.68,24.69,24.67,24.69,54336.46812957158,7.9547,7.9579,7.9514,7.9579,54336.4681
2007-10-18 11:55:00,24.69,24.7,24.68,24.69,66666.66666666667,7.9579,7.9611,7.9547,7.9579,66666.6667
2007-10-18 12:00:00,24.69,24.69,24.66,24.67,164263.32288401254,7.9579,7.9579,7.9482,7.9514,164263.3229
2007-10-18 12:05:00,24.67,24.68,24.64,24.64,164054.33646812956,7.9514,7.9547,7.9418,7.9418,164054.3365
2007-10-18 12:10:00,24.64,24.68,24.64,24.68,174712.6436781609,7.9418,7.9547,7.9418,7.9547,174712.6437
2007-10-18 12:15:00,24.68,24.7,24.66,24.69,153187.04284221525,7.9547,7.9611,7.9482,7.9579,153187.0428
2007-10-18 12:20:00,24.69,24.71,24.69,24.71,58516.19644723093,7.9579,7.9643,7.9579,7.9643,58516.1964
2007-10-18 12:25:00,24.7,24.7,24.68,24.69,54336.46812957158,7.9611,7.9611,7.9547,7.9579,54336.4681
2007-10-18 12:30:00,24.69,24.7,24.69,24.69,70219.43573667711,7.9579,7.9611,7.9579,7.9579,70219.4357
2007-10-18 12:35:00,24.69,24.7,24.69,24.69,99477.53396029258,7.9579,7.9611,7.9579,7.9579,99477.534
2007-10-18 12:40:00,24.69,24.7,24.66,24.67,59561.12852664576,7.9579,7.9611,7.9482,7.9514,59561.1285
2007-10-18 12:45:00,24.67,24.69,24.65,24.68,86102.40334378266,7.9514,7.9579,7.945,7.9547,86102.4033
2007-10-18 12:50:00,24.68,24.72,24.66,24.69,147544.40961337512,7.9547,7.9675,7.9482,7.9579,147544.4096
2007-10-18 12:55:00,24.69,24.69,24.66,24.67,77742.94670846395,7.9579,7.9579,7.9482,7.9514,77742.9467
2007-10-18 13:00:00,24.68,24.68,24.63,24.63,78787.87878787878,7.9547,7.9547,7.9385,7.9385,78787.8788
2007-10-18 13:05:00,24.62,24.65,24.62,24.64,73563.2183908046,7.9353,7.945,7.9353,7.9418,73563.2184
2007-10-18 13:10:00,24.65,24.65,24.62,24.62,63322.88401253918,7.945,7.945,7.9353,7.9353,63322.884
2007-10-18 13:15:00,24.63,24.75,24.62,24.72,152560.08359456636,7.9385,7.9772,7.9353,7.9675,152560.0836
2007-10-18 13:20:00,24.72,24.74,24.71,24.74,52873.5632183908,7.9675,7.974,7.9643,7.974,52873.5632
2007-10-18 13:25:00,24.73,24.73,24.71,24.73,47439.91640543364,7.9708,7.9708,7.9643,7.9708,47439.9164
2007-10-18 13:30:00,24.73,24.82,24.73,24.81,220898.6415882968,7.9708,7.9998,7.9708,7.9966,220898.6416
2007-10-18 13:35:00,24.81,24.83,24.79,24.82,325182.8631138976,7.9966,8.003,7.9901,7.9998,325182.8631
2007-10-18 13:40:00,24.82,24.86,24.8,24.86,242215.25600835943,7.9998,8.0127,7.9933,8.0127,242215.256
2007-10-18 13:45:00,24.85,24.86,24.82,24.82,135632.18390804596,8.0094,8.0127,7.9998,7.9998,135632.1839
2007-10-18 13:50:00,24.82,24.88,24.82,24.85,88819.22675026122,7.9998,8.0191,7.9998,8.0094,88819.2268
2007-10-18 13:55:00,24.86,24.9,24.86,24.89,115151.51515151517,8.0127,8.0256,8.0127,8.0223,115151.5152
2007-10-18 14:00:00,24.89,24.9,24.86,24.88,84430.51201671892,8.0223,8.0256,8.0127,8.0191,84430.512
2007-10-18 14:05:00,24.88,24.88,24.82,24.87,102194.35736677116,8.0191,8.0191,7.9998,8.0159,102194.3574
2007-10-18 14:10:00,24.87,24.88,24.79,24.81,85057.4712643678,8.0159,8.0191,7.9901,7.9966,85057.4713
2007-10-18 14:15:00,24.81,24.82,24.79,24.81,79414.83803552769,7.9966,7.9998,7.9901,7.9966,79414.838
2007-10-18 14:20:00,24.81,24.81,24.77,24.77,95088.81922675026,7.9966,7.9966,7.9837,7.9837,95088.8192
2007-10-18 14:25:00,24.77,24.8,24.76,24.78,80668.7565308255,7.9837,7.9933,7.9804,7.9869,80668.7565
2007-10-18 14:30:00,24.78,24.78,24.75,24.75,130198.53709508882,7.9869,7.9869,7.9772,7.9772,130198.5371
2007-10-18 14:35:00,24.75,24.76,24.74,24.75,87565.30825496343,7.9772,7.9804,7.974,7.9772,87565.3083
2007-10-18 14:40:00,24.75,24.75,24.72,24.74,85893.41692789969,7.9772,7.9772,7.9675,7.974,85893.4169
2007-10-18 14:45:00,24.74,24.74,24.69,24.69,152142.1107628004,7.974,7.974,7.9579,7.9579,152142.1108
2007-10-18 14:50:00,24.69,24.71,24.68,24.7,103866.2486938349,7.9579,7.9643,7.9547,7.9611,103866.2487
2007-10-18 14:55:00,24.7,24.77,24.7,24.76,231974.92163009403,7.9611,7.9837,7.9611,7.9804,231974.9216
2007-10-18 15:00:00,24.76,24.81,24.75,24.81,136050.1567398119,7.9804,7.9966,7.9772,7.9966,136050.1567
2007-10-18 15:05:00,24.81,24.81,24.76,24.78,115987.46081504702,7.9966,7.9966,7.9804,7.9869,115987.4608
2007-10-18 15:10:00,24.77,24.83,24.75,24.76,152142.1107628004,7.9837,8.003,7.9772,7.9804,152142.1108
2007-10-18 15:15:00,24.76,24.76,24.72,24.73,164263.32288401254,7.9804,7.9804,7.9675,7.9708,164263.3229
2007-10-18 15:20:00,24.73,24.76,24.7,24.71,159665.62173458724,7.9708,7.9804,7.9611,7.9643,159665.6217
2007-10-18 15:25:00,24.72,24.77,24.71,24.76,152560.08359456636,7.9675,7.9837,7.9643,7.9804,152560.0836
2007-10-18 15:30:00,24.76,24.76,24.71,24.75,158411.70323928943,7.9804,7.9804,7.9643,7.9772,158411.7032
2007-10-18 15:35:00,24.76,24.8,24.76,24.78,199164.0543364681,7.9804,7.9933,7.9804,7.9869,199164.0543
2007-10-18 15:40:00,24.78,24.79,24.74,24.75,193939.39393939392,7.9869,7.9901,7.974,7.9772,193939.3939
2007-10-18 15:45:00,24.75,24.75,24.73,24.73,166562.17345872518,7.9772,7.9772,7.9708,7.9708,166562.1735
2007-10-18 15:50:00,24.74,24.77,24.73,24.77,238035.5276907001,7.974,7.9837,7.9708,7.9837,238035.5277
2007-10-18 15:55:00,24.77,24.77,24.72,24.73,363009.4043887147,7.9837,7.9837,7.9675,7.9708,363009.4044
2007-10-19 09:30:00,24.66,24.76,24.64,24.76,2299059.5611285265,7.9482,7.9804,7.9418,7.9804,2299059.5611
2007-10-19 09:35:00,24.76,24.79,24.7,24.72,440334.3782654128,7.9804,7.9901,7.9611,7.9675,440334.3783
2007-10-19 09:40:00,24.73,24.82,24.72,24.82,201253.9184952978,7.9708,7.9998,7.9675,7.9998,201253.9185
2007-10-19 09:45:00,24.81,24.9,24.78,24.9,416927.89968652034,7.9966,8.0256,7.9869,8.0256,416927.8997
2007-10-19 09:50:00,24.9,24.92,24.85,24.91,263113.8975966562,8.0256,8.032,8.0094,8.0288,263113.8976
2007-10-19 09:55:00,24.91,24.95,24.88,24.92,318286.31138975965,8.0288,8.0417,8.0191,8.032,318286.3114
2007-10-19 10:00:00,24.92,24.92,24.87,24.88,157993.73040752352,8.032,8.032,8.0159,8.0191,157993.7304
2007-10-19 10:05:00,24.88,24.91,24.87,24.88,208777.42946708464,8.0191,8.0288,8.0159,8.0191,208777.4295
2007-10-19 10:10:00,24.89,24.89,24.8,24.82,269383.49007314525,8.0223,8.0223,7.9933,7.9998,269383.4901
2007-10-19 10:15:00,24.82,24.82,24.78,24.78,73981.19122257053,7.9998,7.9998,7.9869,7.9869,73981.1912
2007-10-19 10:20:00,24.79,24.82,24.78,24.82,119540.22988505747,7.9901,7.9998,7.9869,7.9998,119540.2299
2007-10-19 10:25:00,24.83,24.85,24.77,24.77,120585.16196447233,8.003,8.0094,7.9837,7.9837,120585.162
2007-10-19 10:30:00,24.77,24.81,24.76,24.8,127063.7408568443,7.9837,7.9966,7.9804,7.9933,127063.7409
2007-10-19 10:35:00,24.8,24.86,24.8,24.85,103239.289446186,7.9933,8.0127,7.9933,8.0094,103239.2894
2007-10-19 10:40:00,24.85,24.89,24.83,24.83,181609.19540229885,8.0094,8.0223,8.003,8.003,181609.1954
2007-10-19 10:45:00,24.83,24.9,24.83,24.9,86520.37617554859,8.003,8.0256,8.003,8.0256,86520.3762
2007-10-19 10:50:00,24.89,24.91,24.89,24.91,60188.08777429467,8.0223,8.0288,8.0223,8.0288,60188.0878
2007-10-19 10:55:00,24.91,24.92,24.84,24.86,135841.17032392893,8.0288,8.032,8.0062,8.0127,135841.1703
2007-10-19 11:00:00,24.86,24.91,24.82,24.87,160710.55381400208,8.0127,8.0288,7.9998,8.0159,160710.5538
2007-10-19 11:05:00,24.87,24.88,24.77,24.83,180146.29049111807,8.0159,8.0191,7.9837,8.003,180146.2905
2007-10-19 11:10:00,24.82,24.88,24.82,24.84,103030.30303030302,7.9998,8.0191,7.9998,8.0062,103030.303
2007-10-19 11:15:00,24.84,24.84,24.82,24.83,161755.48589341692,8.0062,8.0062,7.9998,8.003,161755.4859
2007-10-19 11:20:00,24.83,24.83,24.8,24.81,190804.5977011494,8.003,8.003,7.9933,7.9966,190804.5977
2007-10-19 11:25:00,24.81,24.81,24.8,24.81,97805.64263322884,7.9966,7.9966,7.9933,7.9966,97805.6426
2007-10-19 11:30:00,24.81,24.81,24.74,24.77,160083.5945663532,7.9966,7.9966,7.974,7.9837,160083.5946
2007-10-19 11:35:00,24.77,24.85,24.77,24.82,100940.43887147336,7.9837,8.0094,7.9837,7.9998,100940.4389
2007-10-19 11:40:00,24.82,24.83,24.79,24.8,58934.16927899687,7.9998,8.003,7.9901,7.9933,58934.1693
2007-10-19 11:45:00,24.8,24.82,24.76,24.81,308045.9770114942,7.9933,7.9998,7.9804,7.9966,308045.977
2007-10-19 11:50:00,24.81,24.86,24.81,24.84,135423.19749216302,7.9966,8.0127,7.9966,8.0062,135423.1975
2007-10-19 11:55:00,24.84,24.88,24.84,24.87,109090.90909090907,8.0062,8.0191,8.0062,8.0159,109090.9091
2007-10-19 12:00:00,24.86,24.87,24.82,24.86,106165.09926854754,8.0127,8.0159,7.9998,8.0127,106165.0993
2007-10-19 12:05:00,24.85,24.92,24.85,24.89,227377.2204806688,8.0094,8.032,8.0094,8.0223,227377.2205
2007-10-19 12:10:00,24.88,24.93,24.88,24.91,94043.88714733542,8.0191,8.0352,8.0191,8.0288,94043.8871
2007-10-19 12:15:00,24.91,24.96,24.91,24.95,105538.14002089865,8.0288,8.0449,8.0288,8.0417,105538.14
2007-10-19 12:20:00,24.95,24.99,24.94,24.95,166980.1462904911,8.0417,8.0546,8.0385,8.0417,166980.1463
2007-10-19 12:25:00,24.95,24.98,24.94,24.94,93834.90073145244,8.0417,8.0513,8.0385,8.0385,93834.9007
2007-10-19 12:30:00,24.95,25.0,24.94,24.99,88192.26750261233,8.0417,8.0578,8.0385,8.0546,88192.2675
2007-10-19 12:35:00,24.99,24.99,24.96,24.98,47230.92998955068,8.0546,8.0546,8.0449,8.0513,47230.93
2007-10-19 12:40:00,24.98,25.0,24.98,24.98,74190.1776384535,8.0513,8.0578,8.0513,8.0513,74190.1776
2007-10-19 12:45:00,24.98,24.99,24.96,24.99,46603.97074190177,8.0513,8.0546,8.0449,8.0546,46603.9707
2007-10-19 12:50:00,24.99,24.99,24.93,24.94,41797.28317659352,8.0546,8.0546,8.0352,8.0385,41797.2832
2007-10-19 12:55:00,24.93,24.97,24.93,24.97,55172.41379310345,8.0352,8.0481,8.0352,8.0481,55172.4138
2007-10-19 13:00:00,24.98,25.0,24.97,25.0,119540.22988505747,8.0513,8.0578,8.0481,8.0578,119540.2299
2007-10-19 13:05:00,25.0,25.02,24.99,24.99,72936.2591431557,8.0578,8.0642,8.0546,8.0546,72936.2591
2007-10-19 13:10:00,25.0,25.01,24.99,25.0,69383.49007314524,8.0578,8.061,8.0546,8.0578,69383.4901
2007-10-19 13:15:00,25.0,25.01,24.94,24.95,63949.843260188085,8.0578,8.061,8.0385,8.0417,63949.8433
2007-10-19 13:20:00,24.95,24.95,24.92,24.93,76071.0553814002,8.0417,8.0417,8.032,8.0352,76071.0554
2007-10-19 13:25:00,24.93,24.95,24.9,24.92,69801.46290491118,8.0352,8.0417,8.0256,8.032,69801.4629
2007-10-19 13:30:00,24.92,24.95,24.92,24.94,97178.68338557992,8.032,8.0417,8.032,8.0385,97178.6834
2007-10-19 13:35:00,24.94,24.95,24.93,24.93,66666.66666666667,8.0385,8.0417,8.0352,8.0352,66666.6667
2007-10-19 13:40:00,24.94,24.94,24.92,24.93,57262.27795193312,8.0385,8.0385,8.032,8.0352,57262.278
2007-10-19 13:45:00,24.93,24.98,24.93,24.96,60397.07419017764,8.0352,8.0513,8.0352,8.0449,60397.0742
2007-10-19 13:50:00,24.95,24.97,24.95,24.96,61650.992685475445,8.0417,8.0481,8.0417,8.0449,61650.9927
2007-10-19 13:55:00,24.96,24.98,24.94,24.95,70637.40856844305,8.0449,8.0513,8.0385,8.0417,70637.4086
2007-10-19 14:00:00,24.94,24.94,24.92,24.93,104075.23510971786,8.0385,8.0385,8.032,8.0352,104075.2351
2007-10-19 14:05:00,24.94,24.97,24.93,24.95,86311.38975966562,8.0385,8.0481,8.0352,8.0417,86311.3898
2007-10-19 14:10:00,24.95,24.98,24.95,24.96,159247.64890282133,8.0417,8.0513,8.0417,8.0449,159247.6489
2007-10-19 14:15:00,24.95,24.97,24.93,24.95,70428.42215256009,8.0417,8.0481,8.0352,8.0417,70428.4222
2007-10-19 14:20:00,24.95,24.95,24.91,24.93,110344.8275862069,8.0417,8.0417,8.0288,8.0352,110344.8276
2007-10-19 14:25:00,24.94,24.95,24.91,24.93,89446.18599791013,8.0385,8.0417,8.0288,8.0352,89446.186
2007-10-19 14:30:00,24.93,24.93,24.88,24.89,91954.02298850576,8.0352,8.0352,8.0191,8.0223,91954.023
2007-10-19 14:35:00,24.89,24.89,24.88,24.89,104493.2079414838,8.0223,8.0223,8.0191,8.0223,104493.2079
2007-10-19 14:40:00,24.89,24.89,24.87,24.88,94461.85997910135,8.0223,8.0223,8.0159,8.0191,94461.86
2007-10-19 14:45:00,24.89,24.91,24.88,24.9,86520.37617554859,8.0223,8.0288,8.0191,8.0256,86520.3762
2007-10-19 14:50:00,24.9,24.9,24.83,24.83,162800.41797283175,8.0256,8.0256,8.003,8.003,162800.418
2007-10-19 14:55:00,24.83,24.84,24.79,24.79,243469.17450365727,8.003,8.0062,7.9901,7.9901,243469.1745
2007-10-19 15:00:00,24.79,24.81,24.78,24.78,119331.2434691745,7.9901,7.9966,7.9869,7.9869,119331.2435
2007-10-19 15:05:00,24.78,24.81,24.78,24.81,90491.11807732497,7.9869,7.9966,7.9869,7.9966,90491.1181
2007-10-19 15:10:00,24.81,24.81,24.76,24.77,100522.46603970742,7.9966,7.9966,7.9804,7.9837,100522.466
2007-10-19 15:15:00,24.77,24.77,24.73,24.73,160083.5945663532,7.9837,7.9837,7.9708,7.9708,160083.5946
2007-10-19 15:20:00,24.73,24.73,24.65,24.66,178683.3855799373,7.9708,7.9708,7.945,7.9482,178683.3856
2007-10-19 15:25:00,24.66,24.67,24.64,24.64,142528.7356321839,7.9482,7.9514,7.9418,7.9418,142528.7356
2007-10-19 15:30:00,24.64,24.65,24.58,24.64,351933.12434691744,7.9418,7.945,7.9224,7.9418,351933.1243
2007-10-19 15:35:00,24.64,24.65,24.61,24.63,225287.35632183903,7.9418,7.945,7.9321,7.9385,225287.3563
2007-10-19 15:40:00,24.64,24.64,24.61,24.62,445559.0386624869,7.9418,7.9418,7.9321,7.9353,445559.0387
2007-10-19 15:45:00,24.62,24.63,24.57,24.58,578265.4127481714,7.9353,7.9385,7.9192,7.9224,578265.4127
2007-10-19 15:50:00,24.58,24.63,24.57,24.62,562382.4451410659,7.9224,7.9385,7.9192,7.9353,562382.4451
2007-10-19 15:55:00,24.62,24.84,24.57,24.6,617554.8589341693,7.9353,8.0062,7.9192,7.9289,617554.8589
2007-10-22 09:30:00,24.36,24.37,24.26,24.27,378683.3855799373,7.8515,7.8547,7.8193,7.8225,378683.3856
2007-10-22 09:35:00,24.27,24.31,24.17,24.23,164890.28213166143,7.8225,7.8354,7.7903,7.8096,164890.2821
2007-10-22 09:40:00,24.23,24.27,24.22,24.24,230303.0303030303,7.8096,7.8225,7.8064,7.8128,230303.0303
2007-10-22 09:45:00,24.24,24.28,24.23,24.26,271055.381400209,7.8128,7.8257,7.8096,7.8193,271055.3814
2007-10-22 09:50:00,24.26,24.32,24.26,24.3,167398.11912225705,7.8193,7.8386,7.8193,7.8322,167398.1191
2007-10-22 09:55:00,24.31,24.36,24.24,24.33,1277115.987460815,7.8354,7.8515,7.8128,7.8418,1277115.9875
2007-10-22 10:00:00,24.34,24.37,24.32,24.36,155276.90700104492,7.8451,7.8547,7.8386,7.8515,155276.907
2007-10-22 10:05:00,24.36,24.51,24.36,24.5,261859.9791013584,7.8515,7.8999,7.8515,7.8966,261859.9791
2007-10-22 10:10:00,24.5,24.5,24.4,24.42,997283.1765935214,7.8966,7.8966,7.8644,7.8709,997283.1766
2007-10-22 10:15:00,24.42,24.42,24.36,24.39,102612.33019853708,7.8709,7.8709,7.8515,7.8612,102612.3302
2007-10-22 10:20:00,24.39,24.43,24.37,24.42,149634.2737722048,7.8612,7.8741,7.8547,7.8709,149634.2738
2007-10-22 10:25:00,24.42,24.5,24.4,24.46,130616.50992685476,7.8709,7.8966,7.8644,7.8837,130616.5099
2007-10-22 10:30:00,24.46,24.64,24.42,24.44,719749.2163009404,7.8837,7.9418,7.8709,7.8773,719749.2163
2007-10-22 10:35:00,24.44,24.55,24.42,24.51,238035.5276907001,7.8773,7.9128,7.8709,7.8999,238035.5277
2007-10-22 10:40:00,24.51,24.53,24.47,24.49,97387.66980146292,7.8999,7.9063,7.887,7.8934,97387.6698
2007-10-22 10:45:00,24.48,24.49,24.47,24.48,61442.00626959247,7.8902,7.8934,7.887,7.8902,61442.0063
2007-10-22 10:50:00,24.48,24.51,24.46,24.48,67920.58516196447,7.8902,7.8999,7.8837,7.8902,67920.5852
2007-10-22 10:55:00,24.48,24.57,24.46,24.55,119540.22988505747,7.8902,7.9192,7.8837,7.9128,119540.2299
2007-10-22 11:00:00,24.55,24.57,24.54,24.55,118495.29780564264,7.9128,7.9192,7.9095,7.9128,118495.2978
2007-10-22 11:05:00,24.55,24.55,24.49,24.55,163636.36363636362,7.9128,7.9128,7.8934,7.9128,163636.3636
2007-10-22 11:10:00,24.55,24.58,24.52,24.57,133751.30616509926,7.9128,7.9224,7.9031,7.9192,133751.3062
2007-10-22 11:15:00,24.57,24.57,24.51,24.55,78787.87878787878,7.9192,7.9192,7.8999,7.9128,78787.8788
2007-10-22 11:20:00,24.55,24.6,24.55,24.57,173040.75235109718,7.9128,7.9289,7.9128,7.9192,173040.7524
2007-10-22 11:25:00,24.58,24.66,24.57,24.64,207523.51097178683,7.9224,7.9482,7.9192,7.9418,207523.511
2007-10-22 11:30:00,24.64,24.66,24.61,24.62,187042.842215256,7.9418,7.9482,7.9321,7.9353,187042.8422
2007-10-22 11:35:00,24.62,24.62,24.56,24.56,45350.05224660397,7.9353,7.9353,7.916,7.916,45350.0522
2007-10-22 11:40:00,24.55,24.56,24.54,24.55,74190.1776384535,7.9128,7.916,7.9095,7.9128,74190.1776
2007-10-22 11:45:00,24.55,24.61,24.55,24.6,64994.77533960292,7.9128,7.9321,7.9128,7.9289,64994.7753
2007-10-22 11:50:00,24.59,24.6,24.51,24.52,91745.03657262278,7.9256,7.9289,7.8999,7.9031,91745.0366
2007-10-22 11:55:00,24.52,24.55,24.49,24.5,91954.02298850576,7.9031,7.9128,7.8934,7.8966,91954.023
2007-10-22 12:00:00,24.5,24.52,24.5,24.51,61650.992685475445,7.8966,7.9031,7.8966,7.8999,61650.9927
2007-10-22 12:05:00,24.52,24.52,24.49,24.5,66666.66666666667,7.9031,7.9031,7.8934,7.8966,66666.6667
2007-10-22 12:10:00,24.5,24.5,24.44,24.44,79414.83803552769,7.8966,7.8966,7.8773,7.8773,79414.838
2007-10-22 12:15:00,24.44,24.49,24.4,24.41,158829.67607105538,7.8773,7.8934,7.8644,7.8676,158829.6761
2007-10-22 12:20:00,24.41,24.43,24.4,24.41,86102.40334378266,7.8676,7.8741,7.8644,7.8676,86102.4033
2007-10-22 12:25:00,24.41,24.45,24.35,24.42,205224.66039707416,7.8676,7.8805,7.8483,7.8709,205224.6604
2007-10-22 12:30:00,24.42,24.53,24.42,24.52,212748.17136886105,7.8709,7.9063,7.8709,7.9031,212748.1714
2007-10-22 12:35:00,24.53,24.53,24.5,24.51,142319.74921630093,7.9063,7.9063,7.8966,7.8999,142319.7492
2007-10-22 12:40:00,24.52,24.55,24.51,24.54,139811.91222570534,7.9031,7.9128,7.8999,7.9095,139811.9122
2007-10-22 12:45:00,24.54,24.6,24.52,24.59,91327.06374085684,7.9095,7.9289,7.9031,7.9256,91327.0637
2007-10-22 12:50:00,24.59,24.61,24.55,24.6,140020.89864158828,7.9256,7.9321,7.9128,7.9289,140020.8986
2007-10-22 12:55:00,24.61,24.67,24.61,24.65,227377.2204806688,7.9321,7.9514,7.9321,7.945,227377.2205
2007-10-22 13:00:00,24.64,24.71,24.64,24.67,166771.15987460816,7.9418,7.9643,7.9418,7.9514,166771.1599
2007-10-22 13:05:00,24.67,24.69,24.64,24.68,116196.44723093,7.9514,7.9579,7.9418,7.9547,116196.4472
2007-10-22 13:10:00,24.68,24.69,24.66,24.66,89864.15882967607,7.9547,7.9579,7.9482,7.9482,89864.1588
2007-10-22 13:15:00,24.67,24.73,24.66,24.73,152560.08359456636,7.9514,7.9708,7.9482,7.9708,152560.0836
2007-10-22 13:20:00,24.72,24.75,24.7,24.73,162173.45872518286,7.9675,7.9772,7.9611,7.9708,162173.4587
2007-10-22 13:25:00,24.73,24.74,24.72,24.73,95506.7920585162,7.9708,7.974,7.9675,7.9708,95506.7921
2007-10-22 13:30:00,24.74,24.74,24.69,24.7,48693.834900731454,7.974,7.974,7.9579,7.9611,48693.8349
2007-10-22 13:35:00,24.7,24.71,24.69,24.7,58934.16927899687,7.9611,7.9643,7.9579,7.9611,58934.1693
2007-10-22 13:40:00,24.7,24.72,24.7,24.7,49529.780564263325,7.9611,7.9675,7.9611,7.9611,49529.7806
2007-10-22 13:45:00,24.7,24.73,24.68,24.73,116405.43364681296,7.9611,7.9708,7.9547,7.9708,116405.4336
2007-10-22 13:50:00,24.73,24.73,24.69,24.69,90700.10449320794,7.9708,7.9708,7.9579,7.9579,90700.1045
2007-10-22 13:55:00,24.7,24.71,24.69,24.7,56008.35945663532,7.9611,7.9643,7.9579,7.9611,56008.3595
2007-10-22 14:00:00,24.7,24.71,24.7,24.7,62486.93834900732,7.9611,7.9643,7.9611,7.9611,62486.9383
2007-10-22 14:05:00,24.71,24.73,24.7,24.72,78787.87878787878,7.9643,7.9708,7.9611,7.9675,78787.8788
2007-10-22 14:10:00,24.72,24.73,24.7,24.7,81713.68861024034,7.9675,7.9708,7.9611,7.9611,81713.6886
2007-10-22 14:15:00,24.7,24.73,24.7,24.72,119331.2434691745,7.9611,7.9708,7.9611,7.9675,119331.2435
2007-10-22 14:20:00,24.71,24.73,24.7,24.72,174503.6572622779,7.9643,7.9708,7.9611,7.9675,174503.6573
2007-10-22 14:25:00,24.72,24.74,24.72,24.72,81504.70219435736,7.9675,7.974,7.9675,7.9675,81504.7022
2007-10-22 14:30:00,24.72,24.75,24.72,24.73,80877.74294670846,7.9675,7.9772,7.9675,7.9708,80877.7429
2007-10-22 14:35:00,24.72,24.73,24.65,24.66,205224.66039707416,7.9675,7.9708,7.945,7.9482,205224.6604
2007-10-22 14:40:00,24.67,24.74,24.66,24.73,211285.26645768023,7.9514,7.974,7.9482,7.9708,211285.2665
2007-10-22 14:45:00,24.73,24.76,24.71,24.76,176175.5485893417,7.9708,7.9804,7.9643,7.9804,176175.5486
2007-10-22 14:50:00,24.76,24.76,24.72,24.74,167189.13270637408,7.9804,7.9804,7.9675,7.974,167189.1327
2007-10-22 14:55:00,24.74,24.76,24.72,24.73,230303.0303030303,7.974,7.9804,7.9675,7.9708,230303.0303
2007-10-22 15:00:00,24.73,24.74,24.67,24.68,228422.1525600836,7.9708,7.974,7.9514,7.9547,228422.1526
2007-10-22 15:05:00,24.69,24.73,24.68,24.72,177638.45350052245,7.9579,7.9708,7.9547,7.9675,177638.4535
2007-10-22 15:10:00,24.71,24.72,24.68,24.71,147544.40961337512,7.9643,7.9675,7.9547,7.9643,147544.4096
2007-10-22 15:15:00,24.71,24.75,24.71,24.73,178265.41274817137,7.9643,7.9772,7.9643,7.9708,178265.4127
2007-10-22 15:20:00,24.73,24.73,24.69,24.71,168652.03761755486,7.9708,7.9708,7.9579,7.9643,168652.0376
2007-10-22 15:25:00,24.71,24.74,24.68,24.73,204597.7011494253,7.9643,7.974,7.9547,7.9708,204597.7011
2007-10-22 15:30:00,24.72,24.76,24.71,24.74,160083.5945663532,7.9675,7.9804,7.9643,7.974,160083.5946
2007-10-22 15:35:00,24.74,24.74,24.72,24.74,153814.00208986417,7.974,7.974,7.9675,7.974,153814.0021
2007-10-22 15:40:00,24.74,24.75,24.71,24.74,246185.99791013583,7.974,7.9772,7.9643,7.974,246185.9979
2007-10-22 15:45:00,24.74,24.78,24.73,24.76,355276.9070010449,7.974,7.9869,7.9708,7.9804,355276.907
2007-10-22 15:50:00,24.76,24.8,24.7,24.71,449738.7669801463,7.9804,7.9933,7.9611,7.9643,449738.767
2007-10-22 15:55:00,24.71,24.72,24.64,24.7,862695.9247648902,7.9643,7.9675,7.9418,7.9611,862695.9248
2007-10-23 09:30:00,24.29,24.86,24.29,24.84,239289.4461859979,7.829,8.0127,7.829,8.0062,239289.4462
2007-10-23 09:35:00,24.84,25.01,24.82,25.01,291327.0637408568,8.0062,8.061,7.9998,8.061,291327.0637
2007-10-23 09:40:00,25.0,25.01,24.87,24.91,266039.70741901774,8.0578,8.061,8.0159,8.0288,266039.7074
2007-10-23 09:45:00,24.91,25.0,24.88,24.99,234064.7857889237,8.0288,8.0578,8.0191,8.0546,234064.7858
2007-10-23 09:50:00,24.98,25.01,24.96,24.99,268965.5172413793,8.0513,8.061,8.0449,8.0546,268965.5172
2007-10-23 09:55:00,24.99,25.02,24.98,25.02,137722.04806687564,8.0546,8.0642,8.0513,8.0642,137722.0481
2007-10-23 10:00:00,25.02,25.03,24.98,24.99,109299.89550679206,8.0642,8.0675,8.0513,8.0546,109299.8955
2007-10-23 10:05:00,24.99,25.05,24.98,25.03,177011.49425287356,8.0546,8.0739,8.0513,8.0675,177011.4943
2007-10-23 10:10:00,25.03,25.03,24.91,24.92,240543.3646812957,8.0675,8.0675,8.0288,8.032,240543.3647
2007-10-23 10:15:00,24.93,24.96,24.92,24.92,97387.66980146292,8.0352,8.0449,8.032,8.032,97387.6698
2007-10-23 10:20:00,24.93,24.94,24.9,24.93,66039.70741901777,8.0352,8.0385,8.0256,8.0352,66039.7074
2007-10-23 10:25:00,24.93,25.0,24.91,24.99,126227.79519331244,8.0352,8.0578,8.0288,8.0546,126227.7952
2007-10-23 10:30:00,24.99,25.0,24.97,24.98,54545.454545454544,8.0546,8.0578,8.0481,8.0513,54545.4545
2007-10-23 10:35:00,24.98,24.98,24.93,24.94,65412.74817136886,8.0513,8.0513,8.0352,8.0385,65412.7482
2007-10-23 10:40:00,24.94,24.97,24.93,24.97,95715.77847439917,8.0385,8.0481,8.0352,8.0481,95715.7785
2007-10-23 10:45:00,24.97,24.97,24.93,24.94,114315.56948798327,8.0481,8.0481,8.0352,8.0385,114315.5695
2007-10-23 10:50:00,24.94,24.95,24.91,24.92,84012.53918495297,8.0385,8.0417,8.0288,8.032,84012.5392
2007-10-23 10:55:00,24.92,24.92,24.83,24.83,83803.55276907001,8.032,8.032,8.003,8.003,83803.5528
2007-10-23 11:00:00,24.84,24.84,24.79,24.81,77742.94670846395,8.0062,8.0062,7.9901,7.9966,77742.9467
2007-10-23 11:05:00,24.81,24.88,24.81,24.88,116823.4064785789,7.9966,8.0191,7.9966,8.0191,116823.4065
2007-10-23 11:10:00,24.88,24.9,24.82,24.87,72518.28631138976,8.0191,8.0256,7.9998,8.0159,72518.2863
2007-10-23 11:15:00,24.87,24.89,24.82,24.83,145663.5318704284,8.0159,8.0223,7.9998,8.003,145663.5319
2007-10-23 11:20:00,24.83,24.83,24.75,24.79,150052.24660397074,8.003,8.003,7.9772,7.9901,150052.2466
2007-10-23 11:25:00,24.79,24.79,24.7,24.73,240543.3646812957,7.9901,7.9901,7.9611,7.9708,240543.3647
2007-10-23 11:30:00,24.73,24.73,24.63,24.63,165726.22779519332,7.9708,7.9708,7.9385,7.9385,165726.2278
2007-10-23 11:35:00,24.63,24.71,24.62,24.7,170114.9425287356,7.9385,7.9643,7.9353,7.9611,170114.9425
2007-10-23 11:40:00,24.7,24.75,24.7,24.75,95297.80564263322,7.9611,7.9772,7.9611,7.9772,95297.8056
2007-10-23 11:45:00,24.74,24.75,24.73,24.74,77115.98746081504,7.974,7.9772,7.9708,7.974,77115.9875
2007-10-23 11:50:00,24.74,24.77,24.73,24.75,138349.00731452456,7.974,7.9837,7.9708,7.9772,138349.0073
2007-10-23 11:55:00,24.75,24.75,24.71,24.72,66875.65308254963,7.9772,7.9772,7.9643,7.9675,66875.6531
2007-10-23 12:00:00,24.73,24.76,24.73,24.73,54336.46812957158,7.9708,7.9804,7.9708,7.9708,54336.4681
2007-10-23 12:05:00,24.73,24.73,24.71,24.72,52037.61755485893,7.9708,7.9708,7.9643,7.9675,52037.6176
2007-10-23 12:10:00,24.72,24.75,24.72,24.74,68756.53082549635,7.9675,7.9772,7.9675,7.974,68756.5308
2007-10-23 12:15:00,24.73,24.74,24.71,24.74,54127.481713688605,7.9708,7.974,7.9643,7.974,54127.4817
2007-10-23 12:20:00,24.73,24.76,24.73,24.76,78996.86520376176,7.9708,7.9804,7.9708,7.9804,78996.8652
2007-10-23 12:25:00,24.75,24.76,24.71,24.72,54336.46812957158,7.9772,7.9804,7.9643,7.9675,54336.4681
2007-10-23 12:30:00,24.72,24.74,24.71,24.72,54963.42737722048,7.9675,7.974,7.9643,7.9675,54963.4274
2007-10-23 12:35:00,24.72,24.74,24.71,24.73,97805.64263322884,7.9675,7.974,7.9643,7.9708,97805.6426
2007-10-23 12:40:00,24.73,24.74,24.71,24.73,54545.454545454544,7.9708,7.974,7.9643,7.9708,54545.4545
2007-10-23 12:45:00,24.74,24.75,24.72,24.73,73145.24555903867,7.974,7.9772,7.9675,7.9708,73145.2456
2007-10-23 12:50:00,24.72,24.73,24.71,24.72,29049.111807732497,7.9675,7.9708,7.9643,7.9675,29049.1118
2007-10-23 12:55:00,24.72,24.72,24.69,24.7,41379.31034482759,7.9675,7.9675,7.9579,7.9611,41379.3103
2007-10-23 13:00:00,24.69,24.69,24.65,24.67,89237.19958202717,7.9579,7.9579,7.945,7.9514,89237.1996
2007-10-23 13:05:00,24.67,24.73,24.67,24.73,67084.6394984326,7.9514,7.9708,7.9514,7.9708,67084.6395
2007-10-23 13:10:00,24.73,24.73,24.7,24.72,49529.780564263325,7.9708,7.9708,7.9611,7.9675,49529.7806
2007-10-23 13:15:00,24.73,24.74,24.72,24.73,69592.47648902821,7.9708,7.974,7.9675,7.9708,69592.4765
2007-10-23 13:20:00,24.72,24.73,24.68,24.7,119122.25705329153,7.9675,7.9708,7.9547,7.9611,119122.2571
2007-10-23 13:25:00,24.7,24.7,24.64,24.67,80877.74294670846,7.9611,7.9611,7.9418,7.9514,80877.7429
2007-10-23 13:30:00,24.68,24.69,24.67,24.69,47439.91640543364,7.9547,7.9579,7.9514,7.9579,47439.9164
2007-10-23 13:35:00,24.69,24.71,24.68,24.69,43051.20167189133,7.9579,7.9643,7.9547,7.9579,43051.2017
2007-10-23 13:40:00,24.7,24.7,24.67,24.7,37617.55485893417,7.9611,7.9611,7.9514,7.9611,37617.5549
2007-10-23 13:45:00,24.7,24.7,24.68,24.68,22988.50574712644,7.9611,7.9611,7.9547,7.9547,22988.5057
2007-10-23 13:50:00,24.68,24.69,24.67,24.67,21107.62800417973,7.9547,7.9579,7.9514,7.9514,21107.628
2007-10-23 13:55:00,24.67,24.69,24.66,24.68,87356.32183908045,7.9514,7.9579,7.9482,7.9547,87356.3218
2007-10-23 14:00:00,24.68,24.73,24.66,24.71,69174.50365726228,7.9547,7.9708,7.9482,7.9643,69174.5037
2007-10-23 14:05:00,24.72,24.74,24.72,24.74,68338.5579937304,7.9675,7.974,7.9675,7.974,68338.558
2007-10-23 14:10:00,24.74,24.76,24.72,24.74,73772.20480668756,7.974,7.9804,7.9675,7.974,73772.2048
2007-10-23 14:15:00,24.74,24.77,24.74,24.76,76280.04179728318,7.974,7.9837,7.974,7.9804,76280.0418
2007-10-23 14:20:00,24.76,24.78,24.74,24.78,63949.843260188085,7.9804,7.9869,7.974,7.9869,63949.8433
2007-10-23 14:25:00,24.77,24.78,24.76,24.77,63531.87042842215,7.9837,7.9869,7.9804,7.9837,63531.8704
2007-10-23 14:30:00,24.77,24.77,24.75,24.75,78369.90595611285,7.9837,7.9837,7.9772,7.9772,78369.906
2007-10-23 14:35:00,24.75,24.75,24.66,24.69,122257.05329153604,7.9772,7.9772,7.9482,7.9579,122257.0533
2007-10-23 14:40:00,24.69,24.7,24.67,24.68,47439.91640543364,7.9579,7.9611,7.9514,7.9547,47439.9164
2007-10-23 14:45:00,24.69,24.69,24.64,24.66,82340.64785788923,7.9579,7.9579,7.9418,7.9482,82340.6479
2007-10-23 14:50:00,24.66,24.7,24.66,24.7,45141.065830721,7.9482,7.9611,7.9482,7.9611,45141.0658
2007-10-23 14:55:00,24.7,24.72,24.68,24.68,59561.12852664576,7.9611,7.9675,7.9547,7.9547,59561.1285
2007-10-23 15:00:00,24.68,24.69,24.65,24.68,78787.87878787878,7.9547,7.9579,7.945,7.9547,78787.8788
2007-10-23 15:05:00,24.68,24.69,24.65,24.67,82549.6342737722,7.9547,7.9579,7.945,7.9514,82549.6343
2007-10-23 15:10:00,24.68,24.7,24.67,24.67,162800.41797283175,7.9547,7.9611,7.9514,7.9514,162800.418
2007-10-23 15:15:00,24.67,24.69,24.67,24.68,87565.30825496343,7.9514,7.9579,7.9514,7.9547,87565.3083
2007-10-23 15:20:00,24.68,24.69,24.67,24.68,39707.419017763845,7.9547,7.9579,7.9514,7.9547,39707.419
2007-10-23 15:25:00,24.68,24.74,24.67,24.72,107210.03134796236,7.9547,7.974,7.9514,7.9675,107210.0313
2007-10-23 15:30:00,24.72,24.8,24.72,24.78,149007.3145245559,7.9675,7.9933,7.9675,7.9869,149007.3145
2007-10-23 15:35:00,24.78,24.78,24.71,24.72,136468.12957157785,7.9869,7.9869,7.9643,7.9675,136468.1296
2007-10-23 15:40:00,24.73,24.8,24.73,24.8,160083.5945663532,7.9708,7.9933,7.9708,7.9933,160083.5946
2007-10-23 15:45:00,24.79,24.8,24.77,24.77,111598.7460815047,7.9901,7.9933,7.9837,7.9837,111598.7461
2007-10-23 15:50:00,24.77,24.82,24.77,24.81,216300.94043887148,7.9837,7.9998,7.9837,7.9966,216300.9404
2007-10-23 15:55:00,24.8,24.82,24.77,24.82,232392.89446186,7.9933,7.9998,7.9837,7.9998,232392.8945
2007-10-24 09:30:00,24.89,25.03,24.7,24.81,431974.921630094,8.0223,8.0675,7.9611,7.9966,431974.9216
2007-10-24 09:35:00,24.81,25.1,24.81,25.09,309090.90909090906,7.9966,8.09,7.9966,8.0868,309090.9091
2007-10-24 09:40:00,25.1,25.11,25.02,25.04,192685.4754440961,8.09,8.0932,8.0642,8.0707,192685.4754
2007-10-24 09:45:00,25.04,25.09,25.01,25.01,197074.19017763843,8.0707,8.0868,8.061,8.061,197074.1902
2007-10-24 09:50:00,25.01,25.04,24.97,25.0,108463.94984326018,8.061,8.0707,8.0481,8.0578,108463.9498
2007-10-24 09:55:00,25.0,25.04,24.98,24.98,110762.80041797285,8.0578,8.0707,8.0513,8.0513,110762.8004
2007-10-24 10:00:00,24.98,24.98,24.91,24.94,162800.41797283175,8.0513,8.0513,8.0288,8.0385,162800.418
2007-10-24 10:05:00,24.94,24.96,24.85,24.87,97805.64263322884,8.0385,8.0449,8.0094,8.0159,97805.6426
2007-10-24 10:10:00,24.87,24.89,24.83,24.88,58934.16927899687,8.0159,8.0223,8.003,8.0191,58934.1693
2007-10-24 10:15:00,24.89,24.99,24.88,24.99,169905.95611285267,8.0223,8.0546,8.0191,8.0546,169905.9561
2007-10-24 10:20:00,24.99,25.01,24.95,25.0,130616.50992685476,8.0546,8.061,8.0417,8.0578,130616.5099
2007-10-24 10:25:00,25.01,25.04,24.98,25.0,104284.22152560083,8.061,8.0707,8.0513,8.0578,104284.2215
2007-10-24 10:30:00,25.0,25.0,24.92,24.92,137304.07523510972,8.0578,8.0578,8.032,8.032,137304.0752
2007-10-24 10:35:00,24.9,24.93,24.89,24.9,119749.21630094045,8.0256,8.0352,8.0223,8.0256,119749.2163
2007-10-24 10:40:00,24.9,24.91,24.82,24.83,148589.34169278995,8.0256,8.0288,7.9998,8.003,148589.3417
2007-10-24 10:45:00,24.83,24.83,24.76,24.76,168652.03761755486,8.003,8.003,7.9804,7.9804,168652.0376
2007-10-24 10:50:00,24.77,24.81,24.76,24.8,131661.4420062696,7.9837,7.9966,7.9804,7.9933,131661.442
2007-10-24 10:55:00,24.79,24.85,24.79,24.85,81504.70219435736,7.9901,8.0094,7.9901,8.0094,81504.7022
2007-10-24 11:00:00,24.84,24.9,24.84,24.89,91118.07732497388,8.0062,8.0256,8.0062,8.0223,91118.0773
2007-10-24 11:05:00,24.89,24.92,24.85,24.86,166144.20062695924,8.0223,8.032,8.0094,8.0127,166144.2006
2007-10-24 11:10:00,24.85,24.88,24.76,24.79,146708.46394984325,8.0094,8.0191,7.9804,7.9901,146708.4639
2007-10-24 11:15:00,24.79,24.82,24.71,24.74,180355.27690700104,7.9901,7.9998,7.9643,7.974,180355.2769
2007-10-24 11:20:00,24.72,24.8,24.71,24.8,107419.01776384536,7.9675,7.9933,7.9643,7.9933,107419.0178
2007-10-24 11:25:00,24.79,24.8,24.75,24.77,97596.65621734588,7.9901,7.9933,7.9772,7.9837,97596.6562
2007-10-24 11:30:00,24.77,24.83,24.76,24.83,108254.9634273772,7.9837,8.003,7.9804,8.003,108254.9634
2007-10-24 11:35:00,24.83,24.91,24.83,24.87,135632.18390804596,8.003,8.0288,8.003,8.0159,135632.1839
2007-10-24 11:40:00,24.86,24.87,24.77,24.77,116614.42006269592,8.0127,8.0159,7.9837,7.9837,116614.4201
2007-10-24 11:45:00,24.77,24.78,24.74,24.74,83594.56635318704,7.9837,7.9869,7.974,7.974,83594.5664
2007-10-24 11:50:00,24.75,24.76,24.7,24.71,155067.92058516195,7.9772,7.9804,7.9611,7.9643,155067.9206
2007-10-24 11:55:00,24.71,24.71,24.65,24.66,108881.92267502612,7.9643,7.9643,7.945,7.9482,108881.9227
2007-10-24 12:00:00,24.66,24.7,24.65,24.7,155903.86624869384,7.9482,7.9611,7.945,7.9611,155903.8662
2007-10-24 12:05:00,24.7,24.79,24.7,24.79,124346.91745036573,7.9611,7.9901,7.9611,7.9901,124346.9175
2007-10-24 12:10:00,24.78,24.81,24.77,24.8,95924.76489028212,7.9869,7.9966,7.9837,7.9933,95924.7649
2007-10-24 12:15:00,24.8,24.84,24.8,24.83,92371.99582027168,7.9933,8.0062,7.9933,8.003,92371.9958
2007-10-24 12:20:00,24.83,24.84,24.79,24.81,105120.1671891327,8.003,8.0062,7.9901,7.9966,105120.1672
2007-10-24 12:25:00,24.81,24.86,24.81,24.85,141692.78996865204,7.9966,8.0127,7.9966,8.0094,141692.79
2007-10-24 12:30:00,24.85,24.87,24.83,24.87,131452.4555903866,8.0094,8.0159,8.003,8.0159,131452.4556
2007-10-24 12:35:00,24.87,24.89,24.85,24.87,247439.91640543364,8.0159,8.0223,8.0094,8.0159,247439.9164
2007-10-24 12:40:00,24.86,24.89,24.85,24.87,164263.32288401254,8.0127,8.0223,8.0094,8.0159,164263.3229
2007-10-24 12:45:00,24.87,24.87,24.8,24.81,95088.81922675026,8.0159,8.0159,7.9933,7.9966,95088.8192
2007-10-24 12:50:00,24.81,24.83,24.76,24.76,69592.47648902821,7.9966,8.003,7.9804,7.9804,69592.4765
2007-10-24 12:55:00,24.76,24.76,24.72,24.73,76698.01462904911,7.9804,7.9804,7.9675,7.9708,76698.0146
2007-10-24 13:00:00,24.73,24.74,24.69,24.7,91954.02298850576,7.9708,7.974,7.9579,7.9611,91954.023
2007-10-24 13:05:00,24.7,24.74,24.7,24.74,104702.19435736677,7.9611,7.974,7.9611,7.974,104702.1944
2007-10-24 13:10:00,24.74,24.79,24.74,24.78,100313.47962382445,7.974,7.9901,7.974,7.9869,100313.4796
2007-10-24 13:15:00,24.78,24.78,24.71,24.76,148171.36886102404,7.9869,7.9869,7.9643,7.9804,148171.3689
2007-10-24 13:20:00,24.76,24.76,24.7,24.73,147544.40961337512,7.9804,7.9804,7.9611,7.9708,147544.4096
2007-10-24 13:25:00,24.74,24.75,24.73,24.74,78787.87878787878,7.974,7.9772,7.9708,7.974,78787.8788
2007-10-24 13:30:00,24.75,24.75,24.72,24.74,62068.96551724138,7.9772,7.9772,7.9675,7.974,62068.9655
2007-10-24 13:35:00,24.74,24.74,24.69,24.7,107001.0449320794,7.974,7.974,7.9579,7.9611,107001.0449
2007-10-24 13:40:00,24.7,24.71,24.68,24.69,78996.86520376176,7.9611,7.9643,7.9547,7.9579,78996.8652
2007-10-24 13:45:00,24.68,24.72,24.68,24.69,92163.00940438872,7.9547,7.9675,7.9547,7.9579,92163.0094
2007-10-24 13:50:00,24.68,24.7,24.67,24.68,40752.35109717868,7.9547,7.9611,7.9514,7.9547,40752.3511
2007-10-24 13:55:00,24.68,24.68,24.64,24.65,105329.15360501569,7.9547,7.9547,7.9418,7.945,105329.1536
2007-10-24 14:00:00,24.65,24.66,24.58,24.59,141901.776384535,7.945,7.9482,7.9224,7.9256,141901.7764
2007-10-24 14:05:00,24.59,24.64,24.59,24.63,145663.5318704284,7.9256,7.9418,7.9256,7.9385,145663.5319
2007-10-24 14:10:00,24.63,24.67,24.62,24.64,252664.57680250783,7.9385,7.9514,7.9353,7.9418,252664.5768
2007-10-24 14:15:00,24.64,24.68,24.62,24.68,204806.68756530824,7.9418,7.9547,7.9353,7.9547,204806.6876
2007-10-24 14:20:00,24.68,24.82,24.68,24.81,254127.4817136886,7.9547,7.9998,7.9547,7.9966,254127.4817
2007-10-24 14:25:00,24.82,24.9,24.78,24.88,246394.9843260188,7.9998,8.0256,7.9869,8.0191,246394.9843
2007-10-24 14:30:00,24.88,25.01,24.87,25.0,261859.9791013584,8.0191,8.061,8.0159,8.0578,261859.9791
2007-10-24 14:35:00,25.0,25.01,24.91,24.97,395820.2716823407,8.0578,8.061,8.0288,8.0481,395820.2717
2007-10-24 14:40:00,24.99,24.99,24.95,24.97,227795.19331243468,8.0546,8.0546,8.0417,8.0481,227795.1933
2007-10-24 14:45:00,24.97,25.01,24.95,24.95,220271.68234064785,8.0481,8.061,8.0417,8.0417,220271.6823
2007-10-24 14:50:00,24.95,25.05,24.95,25.05,337931.0344827586,8.0417,8.0739,8.0417,8.0739,337931.0345
2007-10-24 14:55:00,25.05,25.1,25.04,25.1,343991.6405433647,8.0739,8.09,8.0707,8.09,343991.6405
2007-10-24 15:00:00,25.1,25.11,25.06,25.08,304075.2351097179,8.09,8.0932,8.0771,8.0836,304075.2351
2007-10-24 15:05:00,25.09,25.15,25.08,25.15,377638.4535005225,8.0868,8.1061,8.0836,8.1061,377638.4535
2007-10-24 15:10:00,25.15,25.24,25.14,25.22,387669.8014629049,8.1061,8.1352,8.1029,8.1287,387669.8015
2007-10-24 15:15:00,25.22,25.33,25.22,25.32,465830.7210031348,8.1287,8.1642,8.1287,8.1609,465830.721
2007-10-24 15:20:00,25.31,25.34,25.25,25.26,312225.7053291536,8.1577,8.1674,8.1384,8.1416,312225.7053
2007-10-24 15:25:00,25.26,25.33,25.25,25.33,352142.1107628004,8.1416,8.1642,8.1384,8.1642,352142.1108
2007-10-24 15:30:00,25.33,25.34,25.29,25.3,342737.72204806685,8.1642,8.1674,8.1513,8.1545,342737.722
2007-10-24 15:35:00,25.3,25.33,25.28,25.3,635109.7178683386,8.1545,8.1642,8.148,8.1545,635109.7179
2007-10-24 15:40:00,25.3,25.3,25.25,25.25,554858.934169279,8.1545,8.1545,8.1384,8.1384,554858.9342
2007-10-24 15:45:00,25.25,25.25,25.19,25.19,510762.8004179728,8.1384,8.1384,8.119,8.119,510762.8004
2007-10-24 15:50:00,25.19,25.26,25.16,25.26,562382.4451410659,8.119,8.1416,8.1094,8.1416,562382.4451
2007-10-24 15:55:00,25.26,25.32,25.26,25.32,619644.723092999,8.1416,8.1609,8.1416,8.1609,619644.7231
2007-10-25 09:30:00,25.3,25.36,25.2,25.36,313897.59665621736,8.1545,8.1738,8.1223,8.1738,313897.5967
2007-10-25 09:35:00,25.36,25.39,25.33,25.39,332079.41483803553,8.1738,8.1835,8.1642,8.1835,332079.4148
2007-10-25 09:40:00,25.39,25.42,25.35,25.36,156112.8526645768,8.1835,8.1932,8.1706,8.1738,156112.8527
2007-10-25 09:45:00,25.36,25.51,25.35,25.51,374503.657262278,8.1738,8.2222,8.1706,8.2222,374503.6573
2007-10-25 09:50:00,25.5,25.54,25.49,25.52,291536.0501567398,8.219,8.2318,8.2157,8.2254,291536.0502
2007-10-25 09:55:00,25.52,25.55,25.39,25.55,277324.973876698,8.2254,8.2351,8.1835,8.2351,277324.9739
2007-10-25 10:00:00,25.55,25.59,25.41,25.5,284430.5120167189,8.2351,8.248,8.1899,8.219,284430.512
2007-10-25 10:05:00,25.51,25.64,25.51,25.63,339184.9529780564,8.2222,8.2641,8.2222,8.2609,339184.953
2007-10-25 10:10:00,25.63,25.83,25.63,25.83,478160.9195402299,8.2609,8.3253,8.2609,8.3253,478160.9195
2007-10-25 10:15:00,25.83,25.84,25.72,25.79,357366.7711598746,8.3253,8.3285,8.2899,8.3124,357366.7712
2007-10-25 10:20:00,25.78,25.8,25.71,25.74,288819.2267502612,8.3092,8.3156,8.2866,8.2963,288819.2268
2007-10-25 10:25:00,25.74,25.81,25.72,25.8,239080.4597701149,8.2963,8.3189,8.2899,8.3156,239080.4598
2007-10-25 10:30:00,25.8,25.81,25.78,25.8,146499.47753396028,8.3156,8.3189,8.3092,8.3156,146499.4775
2007-10-25 10:35:00,25.8,25.81,25.77,25.77,336677.1159874608,8.3156,8.3189,8.306,8.306,336677.116
2007-10-25 10:40:00,25.77,25.81,25.76,25.79,253500.5224660397,8.306,8.3189,8.3028,8.3124,253500.5225
2007-10-25 10:45:00,25.79,25.79,25.78,25.78,122257.05329153604,8.3124,8.3124,8.3092,8.3092,122257.0533
2007-10-25 10:50:00,25.78,25.78,25.74,25.76,174503.6572622779,8.3092,8.3092,8.2963,8.3028,174503.6573
2007-10-25 10:55:00,25.76,25.78,25.69,25.69,178474.39916405434,8.3028,8.3092,8.2802,8.2802,178474.3992
2007-10-25 11:00:00,25.69,25.7,25.63,25.66,211494.2528735632,8.2802,8.2834,8.2609,8.2705,211494.2529
2007-10-25 11:05:00,25.66,25.67,25.62,25.64,164890.28213166143,8.2705,8.2737,8.2576,8.2641,164890.2821
2007-10-25 11:10:00,25.65,25.66,25.64,25.64,145872.5182863114,8.2673,8.2705,8.2641,8.2641,145872.5183
2007-10-25 11:15:00,25.64,25.64,25.58,25.61,220898.6415882968,8.2641,8.2641,8.2447,8.2544,220898.6416
2007-10-25 11:20:00,25.61,25.66,25.61,25.64,109926.85475444097,8.2544,8.2705,8.2544,8.2641,109926.8548
2007-10-25 11:25:00,25.63,25.64,25.6,25.62,85057.4712643678,8.2609,8.2641,8.2512,8.2576,85057.4713
2007-10-25 11:30:00,25.63,25.66,25.62,25.64,84430.51201671892,8.2609,8.2705,8.2576,8.2641,84430.512
2007-10-25 11:35:00,25.64,25.64,25.61,25.62,82549.6342737722,8.2641,8.2641,8.2544,8.2576,82549.6343
2007-10-25 11:40:00,25.62,25.65,25.61,25.64,116196.44723093,8.2576,8.2673,8.2544,8.2641,116196.4472
2007-10-25 11:45:00,25.63,25.69,25.63,25.69,136886.10240334377,8.2609,8.2802,8.2609,8.2802,136886.1024
2007-10-25 11:50:00,25.69,25.74,25.69,25.72,166353.1870428422,8.2802,8.2963,8.2802,8.2899,166353.187
2007-10-25 11:55:00,25.72,25.76,25.71,25.75,132915.3605015674,8.2899,8.3028,8.2866,8.2995,132915.3605
2007-10-25 12:00:00,25.76,25.77,25.68,25.72,158620.6896551724,8.3028,8.306,8.277,8.2899,158620.6897
2007-10-25 12:05:00,25.72,25.73,25.67,25.68,100940.43887147336,8.2899,8.2931,8.2737,8.277,100940.4389
2007-10-25 12:10:00,25.67,25.69,25.64,25.64,200835.94566353183,8.2737,8.2802,8.2641,8.2641,200835.9457
2007-10-25 12:15:00,25.64,25.66,25.63,25.64,100313.47962382445,8.2641,8.2705,8.2609,8.2641,100313.4796
2007-10-25 12:20:00,25.64,25.68,25.62,25.66,189341.69278996863,8.2641,8.277,8.2576,8.2705,189341.6928
2007-10-25 12:25:00,25.66,25.66,25.63,25.64,96342.73772204808,8.2705,8.2705,8.2609,8.2641,96342.7377
2007-10-25 12:30:00,25.64,25.64,25.59,25.6,108881.92267502612,8.2641,8.2641,8.248,8.2512,108881.9227
2007-10-25 12:35:00,25.6,25.62,25.59,25.6,116614.42006269592,8.2512,8.2576,8.248,8.2512,116614.4201
2007-10-25 12:40:00,25.61,25.64,25.6,25.64,112643.67816091952,8.2544,8.2641,8.2512,8.2641,112643.6782
2007-10-25 12:45:00,25.64,25.65,25.61,25.62,101149.42528735632,8.2641,8.2673,8.2544,8.2576,101149.4253
2007-10-25 12:50:00,25.62,25.64,25.62,25.64,36572.62277951933,8.2576,8.2641,8.2576,8.2641,36572.6228
2007-10-25 12:55:00,25.62,25.66,25.6,25.61,177429.4670846395,8.2576,8.2705,8.2512,8.2544,177429.4671
2007-10-25 13:00:00,25.6,25.63,25.6,25.62,75235.10971786834,8.2512,8.2609,8.2512,8.2576,75235.1097
2007-10-25 13:05:00,25.63,25.65,25.59,25.61,94879.83281086729,8.2609,8.2673,8.248,8.2544,94879.8328
2007-10-25 13:10:00,25.61,25.61,25.57,25.59,104284.22152560083,8.2544,8.2544,8.2415,8.248,104284.2215
2007-10-25 13:15:00,25.58,25.65,25.57,25.6,135005.22466039707,8.2447,8.2673,8.2415,8.2512,135005.2247
2007-10-25 13:20:00,25.6,25.61,25.59,25.6,335632.183908046,8.2512,8.2544,8.248,8.2512,335632.1839
2007-10-25 13:25:00,25.61,25.65,25.61,25.64,253291.53605015672,8.2544,8.2673,8.2544,8.2641,253291.5361
2007-10-25 13:30:00,25.65,25.67,25.64,25.66,290073.14524555905,8.2673,8.2737,8.2641,8.2705,290073.1452
2007-10-25 13:35:00,25.65,25.67,25.6,25.61,280668.7565308255,8.2673,8.2737,8.2512,8.2544,280668.7565
2007-10-25 13:40:00,25.61,25.66,25.6,25.65,164472.3092998955,8.2544,8.2705,8.2512,8.2673,164472.3093
2007-10-25 13:45:00,25.65,25.65,25.63,25.63,169696.9696969697,8.2673,8.2673,8.2609,8.2609,169696.9697
2007-10-25 13:50:00,25.63,25.65,25.63,25.64,260188.08777429463,8.2609,8.2673,8.2609,8.2641,260188.0878
2007-10-25 13:55:00,25.64,25.65,25.63,25.64,69174.50365726228,8.2641,8.2673,8.2609,8.2641,69174.5037
2007-10-25 14:00:00,25.64,25.68,25.62,25.68,174921.63009404388,8.2641,8.277,8.2576,8.277,174921.6301
2007-10-25 14:05:00,25.67,25.69,25.66,25.66,95297.80564263322,8.2737,8.2802,8.2705,8.2705,95297.8056
2007-10-25 14:10:00,25.66,25.68,25.65,25.67,65830.7210031348,8.2705,8.277,8.2673,8.2737,65830.721
2007-10-25 14:15:00,25.67,25.68,25.65,25.68,96133.7513061651,8.2737,8.277,8.2673,8.277,96133.7513
2007-10-25 14:20:00,25.67,25.69,25.66,25.68,92580.98223615464,8.2737,8.2802,8.2705,8.277,92580.9822
2007-10-25 14:25:00,25.68,25.7,25.64,25.65,126436.7816091954,8.277,8.2834,8.2641,8.2673,126436.7816
2007-10-25 14:30:00,25.66,25.68,25.61,25.62,93207.94148380354,8.2705,8.277,8.2544,8.2576,93207.9415
2007-10-25 14:35:00,25.62,25.65,25.61,25.63,92580.98223615464,8.2576,8.2673,8.2544,8.2609,92580.9822
2007-10-25 14:40:00,25.63,25.67,25.63,25.66,106165.09926854754,8.2609,8.2737,8.2609,8.2705,106165.0993
2007-10-25 14:45:00,25.66,25.68,25.64,25.64,108672.93625914316,8.2705,8.277,8.2641,8.2641,108672.9363
2007-10-25 14:50:00,25.65,25.68,25.64,25.67,98223.61546499476,8.2673,8.277,8.2641,8.2737,98223.6155
2007-10-25 14:55:00,25.67,25.75,25.65,25.71,182236.1546499477,8.2737,8.2995,8.2673,8.2866,182236.1546
2007-10-25 15:00:00,25.72,25.74,25.7,25.72,228840.12539184952,8.2899,8.2963,8.2834,8.2899,228840.1254
2007-10-25 15:05:00,25.72,25.72,25.69,25.71,208359.4566353187,8.2899,8.2899,8.2802,8.2866,208359.4566
2007-10-25 15:10:00,25.71,25.72,25.7,25.72,202925.8098223616,8.2866,8.2899,8.2834,8.2899,202925.8098
2007-10-25 15:15:00,25.72,25.8,25.72,25.79,202925.8098223616,8.2899,8.3156,8.2899,8.3124,202925.8098
2007-10-25 15:20:00,25.8,25.82,25.77,25.8,292371.99582027167,8.3156,8.3221,8.306,8.3156,292371.9958
2007-10-25 15:25:00,25.8,25.8,25.75,25.76,168652.03761755486,8.3156,8.3156,8.2995,8.3028,168652.0376
2007-10-25 15:30:00,25.75,25.78,25.72,25.75,188923.7199582027,8.2995,8.3092,8.2899,8.2995,188923.72
2007-10-25 15:35:00,25.75,25.78,25.74,25.77,221107.6280041797,8.2995,8.3092,8.2963,8.306,221107.628
2007-10-25 15:40:00,25.77,25.83,25.75,25.83,337304.0752351097,8.306,8.3253,8.2995,8.3253,337304.0752
2007-10-25 15:45:00,25.83,25.87,25.82,25.83,710762.8004179728,8.3253,8.3382,8.3221,8.3253,710762.8004
2007-10-25 15:50:00,25.83,25.83,25.79,25.81,463113.8975966562,8.3253,8.3253,8.3124,8.3189,463113.8976
2007-10-25 15:55:00,25.82,25.82,25.76,25.79,833646.8129571577,8.3221,8.3221,8.3028,8.3124,833646.813
2007-10-26 09:30:00,25.97,25.98,25.84,25.86,355903.86624869384,8.3704,8.3737,8.3285,8.335,355903.8662
2007-10-26 09:35:00,25.86,25.92,25.84,25.89,111598.7460815047,8.335,8.3543,8.3285,8.3447,111598.7461
2007-10-26 09:40:00,25.89,25.93,25.85,25.93,163845.3500522466,8.3447,8.3575,8.3318,8.3575,163845.3501
2007-10-26 09:45:00,25.93,25.98,25.92,25.93,203970.7419017764,8.3575,8.3737,8.3543,8.3575,203970.7419
2007-10-26 09:50:00,25.93,25.93,25.86,25.89,150888.1922675026,8.3575,8.3575,8.335,8.3447,150888.1923
2007-10-26 09:55:00,25.88,25.94,25.79,25.86,199373.04075235108,8.3414,8.3608,8.3124,8.335,199373.0408
2007-10-26 10:00:00,25.86,25.87,25.82,25.84,135841.17032392893,8.335,8.3382,8.3221,8.3285,135841.1703
2007-10-26 10:05:00,25.85,25.85,25.8,25.82,85057.4712643678,8.3318,8.3318,8.3156,8.3221,85057.4713
2007-10-26 10:10:00,25.82,25.86,25.82,25.83,94252.87356321838,8.3221,8.335,8.3221,8.3253,94252.8736
2007-10-26 10:15:00,25.83,25.95,25.83,25.95,220062.69592476488,8.3253,8.364,8.3253,8.364,220062.6959
2007-10-26 10:20:00,25.94,25.95,25.85,25.88,124346.91745036573,8.3608,8.364,8.3318,8.3414,124346.9175
2007-10-26 10:25:00,25.88,26.01,25.88,26.0,224451.4106583072,8.3414,8.3833,8.3414,8.3801,224451.4107
2007-10-26 10:30:00,26.0,26.0,25.91,25.92,72727.27272727272,8.3801,8.3801,8.3511,8.3543,72727.2727
2007-10-26 10:35:00,25.92,25.97,25.92,25.94,72936.2591431557,8.3543,8.3704,8.3543,8.3608,72936.2591
2007-10-26 10:40:00,25.95,26.0,25.94,25.97,68756.53082549635,8.364,8.3801,8.3608,8.3704,68756.5308
2007-10-26 10:45:00,25.98,25.98,25.95,25.96,68129.57157784744,8.3737,8.3737,8.364,8.3672,68129.5716
2007-10-26 10:50:00,25.97,26.0,25.95,25.96,80877.74294670846,8.3704,8.3801,8.364,8.3672,80877.7429
2007-10-26 10:55:00,25.95,25.99,25.95,25.96,88610.24033437826,8.364,8.3769,8.364,8.3672,88610.2403
2007-10-26 11:00:00,25.95,25.98,25.94,25.96,94252.87356321838,8.364,8.3737,8.3608,8.3672,94252.8736
2007-10-26 11:05:00,25.96,25.97,25.95,25.95,93834.90073145244,8.3672,8.3704,8.364,8.364,93834.9007
2007-10-26 11:10:00,25.95,25.97,25.95,25.96,51828.631138975965,8.364,8.3704,8.364,8.3672,51828.6311
2007-10-26 11:15:00,25.95,25.97,25.94,25.95,166771.15987460816,8.364,8.3704,8.3608,8.364,166771.1599
2007-10-26 11:20:00,25.95,25.95,25.93,25.93,113897.59665621734,8.364,8.364,8.3575,8.3575,113897.5967
2007-10-26 11:25:00,25.93,25.93,25.9,25.9,70637.40856844305,8.3575,8.3575,8.3479,8.3479,70637.4086
2007-10-26 11:30:00,25.91,25.97,25.89,25.95,113897.59665621734,8.3511,8.3704,8.3447,8.364,113897.5967
2007-10-26 11:35:00,25.96,25.96,25.92,25.93,52246.6039707419,8.3672,8.3672,8.3543,8.3575,52246.604
2007-10-26 11:40:00,25.93,25.97,25.93,25.97,112643.67816091952,8.3575,8.3704,8.3575,8.3704,112643.6782
2007-10-26 11:45:00,25.97,25.98,25.96,25.97,88819.22675026122,8.3704,8.3737,8.3672,8.3704,88819.2268
2007-10-26 11:50:00,25.98,25.98,25.95,25.96,85266.45768025078,8.3737,8.3737,8.364,8.3672,85266.4577
2007-10-26 11:55:00,25.96,25.98,25.93,25.93,103448.27586206896,8.3672,8.3737,8.3575,8.3575,103448.2759
2007-10-26 12:00:00,25.93,25.93,25.9,25.92,77324.97387669802,8.3575,8.3575,8.3479,8.3543,77324.9739
2007-10-26 12:05:00,25.92,25.93,25.91,25.93,79205.85161964472,8.3543,8.3575,8.3511,8.3575,79205.8516
2007-10-26 12:10:00,25.93,25.94,25.92,25.92,78369.90595611285,8.3575,8.3608,8.3543,8.3543,78369.906
2007-10-26 12:15:00,25.92,25.92,25.89,25.9,69383.49007314524,8.3543,8.3543,8.3447,8.3479,69383.4901
2007-10-26 12:20:00,25.9,25.93,25.89,25.91,43051.20167189133,8.3479,8.3575,8.3447,8.3511,43051.2017
2007-10-26 12:25:00,25.9,25.95,25.9,25.94,80459.77011494253,8.3479,8.364,8.3479,8.3608,80459.7701
2007-10-26 12:30:00,25.95,25.97,25.93,25.96,59561.12852664576,8.364,8.3704,8.3575,8.3672,59561.1285
2007-10-26 12:35:00,25.96,25.97,25.95,25.95,69174.50365726228,8.3672,8.3704,8.364,8.364,69174.5037
2007-10-26 12:40:00,25.95,25.95,25.89,25.89,64367.81609195402,8.364,8.364,8.3447,8.3447,64367.8161
2007-10-26 12:45:00,25.89,25.9,25.87,25.88,99059.56112852664,8.3447,8.3479,8.3382,8.3414,99059.5611
2007-10-26 12:50:00,25.88,25.88,25.87,25.88,54963.42737722048,8.3414,8.3414,8.3382,8.3414,54963.4274
2007-10-26 12:55:00,25.88,25.88,25.84,25.84,57680.250783699055,8.3414,8.3414,8.3285,8.3285,57680.2508
2007-10-26 13:00:00,25.85,25.85,25.81,25.83,117241.37931034484,8.3318,8.3318,8.3189,8.3253,117241.3793
2007-10-26 13:05:00,25.83,25.84,25.82,25.83,130198.53709508882,8.3253,8.3285,8.3221,8.3253,130198.5371
2007-10-26 13:10:00,25.83,25.85,25.82,25.84,47439.91640543364,8.3253,8.3318,8.3221,8.3285,47439.9164
2007-10-26 13:15:00,25.84,25.87,25.84,25.85,126018.80877742948,8.3285,8.3382,8.3285,8.3318,126018.8088
2007-10-26 13:20:00,25.85,25.88,25.85,25.86,194775.3396029258,8.3318,8.3414,8.3318,8.335,194775.3396
2007-10-26 13:25:00,25.86,25.87,25.84,25.85,64994.77533960292,8.335,8.3382,8.3285,8.3318,64994.7753
2007-10-26 13:30:00,25.85,25.85,25.83,25.84,39707.419017763845,8.3318,8.3318,8.3253,8.3285,39707.419
2007-10-26 13:35:00,25.84,25.84,25.82,25.84,135423.19749216302,8.3285,8.3285,8.3221,8.3285,135423.1975
2007-10-26 13:40:00,25.84,25.84,25.83,25.84,83803.55276907001,8.3285,8.3285,8.3253,8.3285,83803.5528
2007-10-26 13:45:00,25.84,25.85,25.83,25.85,68129.57157784744,8.3285,8.3318,8.3253,8.3318,68129.5716
2007-10-26 13:50:00,25.84,25.91,25.84,25.89,242633.22884012532,8.3285,8.3511,8.3285,8.3447,242633.2288
2007-10-26 13:55:00,25.89,25.89,25.85,25.87,157157.78474399162,8.3447,8.3447,8.3318,8.3382,157157.7847
2007-10-26 14:00:00,25.87,25.93,25.86,25.91,235945.6635318704,8.3382,8.3575,8.335,8.3511,235945.6635
2007-10-26 14:05:00,25.91,25.91,25.88,25.9,137095.08881922674,8.3511,8.3511,8.3414,8.3479,137095.0888
2007-10-26 14:10:00,25.9,25.91,25.85,25.91,132706.37408568442,8.3479,8.3511,8.3318,8.3511,132706.3741
2007-10-26 14:15:00,25.91,25.98,25.91,25.97,149216.30094043887,8.3511,8.3737,8.3511,8.3704,149216.3009
2007-10-26 14:20:00,25.97,25.97,25.91,25.91,52455.59038662487,8.3704,8.3704,8.3511,8.3511,52455.5904
2007-10-26 14:25:00,25.91,25.93,25.88,25.93,89237.19958202717,8.3511,8.3575,8.3414,8.3575,89237.1996
2007-10-26 14:30:00,25.93,25.95,25.92,25.92,107210.03134796236,8.3575,8.364,8.3543,8.3543,107210.0313
2007-10-26 14:35:00,25.92,25.92,25.89,25.9,60606.0606060606,8.3543,8.3543,8.3447,8.3479,60606.0606
2007-10-26 14:40:00,25.89,25.9,25.89,25.89,39707.419017763845,8.3447,8.3479,8.3447,8.3447,39707.419
2007-10-26 14:45:00,25.89,25.9,25.87,25.89,135214.21107628004,8.3447,8.3479,8.3382,8.3447,135214.2111
2007-10-26 14:50:00,25.89,25.96,25.88,25.93,232601.8808777429,8.3447,8.3672,8.3414,8.3575,232601.8809
2007-10-26 14:55:00,25.93,25.93,25.87,25.87,216091.9540229885,8.3575,8.3575,8.3382,8.3382,216091.954
2007-10-26 15:00:00,25.87,25.87,25.84,25.84,114106.58307210031,8.3382,8.3382,8.3285,8.3285,114106.5831
2007-10-26 15:05:00,25.85,25.85,25.81,25.82,158620.6896551724,8.3318,8.3318,8.3189,8.3221,158620.6897
2007-10-26 15:10:00,25.82,25.82,25.8,25.81,92163.00940438872,8.3221,8.3221,8.3156,8.3189,92163.0094
2007-10-26 15:15:00,25.81,25.82,25.81,25.81,119331.2434691745,8.3189,8.3221,8.3189,8.3189,119331.2435
2007-10-26 15:20:00,25.81,25.83,25.8,25.82,109926.85475444097,8.3189,8.3253,8.3156,8.3221,109926.8548
2007-10-26 15:25:00,25.82,25.83,25.82,25.82,103448.27586206896,8.3221,8.3253,8.3221,8.3221,103448.2759
2007-10-26 15:30:00,25.83,25.86,25.83,25.85,307419.01776384533,8.3253,8.335,8.3253,8.3318,307419.0178
2007-10-26 15:35:00,25.86,25.88,25.85,25.86,271473.3542319749,8.335,8.3414,8.3318,8.335,271473.3542
2007-10-26 15:40:00,25.86,25.88,25.84,25.85,334796.2382445141,8.335,8.3414,8.3285,8.3318,334796.2382
2007-10-26 15:45:00,25.84,25.86,25.83,25.86,722675.0261233019,8.3285,8.335,8.3253,8.335,722675.0261
2007-10-26 15:50:00,25.86,25.87,25.85,25.87,328735.632183908,8.335,8.3382,8.3318,8.3382,328735.6322
2007-10-26 15:55:00,25.87,25.89,25.85,25.89,267920.58516196447,8.3382,8.3447,8.3318,8.3447,267920.5852
2007-10-29 09:30:00,25.9,26.0,25.9,25.98,194566.35318704284,8.3479,8.3801,8.3479,8.3737,194566.3532
2007-10-29 09:35:00,26.0,26.01,25.94,25.99,131243.46917450364,8.3801,8.3833,8.3608,8.3769,131243.4692
2007-10-29 09:40:00,25.99,26.02,25.95,26.02,106374.08568443052,8.3769,8.3866,8.364,8.3866,106374.0857
2007-10-29 09:45:00,26.01,26.03,25.98,26.02,121212.1212121212,8.3833,8.3898,8.3737,8.3866,121212.1212
2007-10-29 09:50:00,26.01,26.05,26.0,26.03,91327.06374085684,8.3833,8.3962,8.3801,8.3898,91327.0637
2007-10-29 09:55:00,26.03,26.04,26.01,26.01,94461.85997910135,8.3898,8.393,8.3833,8.3833,94461.86
2007-10-29 10:00:00,26.02,26.02,25.92,25.92,109926.85475444097,8.3866,8.3866,8.3543,8.3543,109926.8548
2007-10-29 10:05:00,25.92,25.96,25.9,25.93,86729.36259143155,8.3543,8.3672,8.3479,8.3575,86729.3626
2007-10-29 10:10:00,25.92,25.96,25.92,25.95,77951.93312434692,8.3543,8.3672,8.3543,8.364,77951.9331
2007-10-29 10:15:00,25.95,25.97,25.93,25.96,111598.7460815047,8.364,8.3704,8.3575,8.3672,111598.7461
2007-10-29 10:20:00,25.96,25.97,25.93,25.93,78996.86520376176,8.3672,8.3704,8.3575,8.3575,78996.8652
2007-10-29 10:25:00,25.93,25.96,25.93,25.96,57471.26436781609,8.3575,8.3672,8.3575,8.3672,57471.2644
2007-10-29 10:30:00,25.95,26.02,25.93,26.0,106374.08568443052,8.364,8.3866,8.3575,8.3801,106374.0857
2007-10-29 10:35:00,26.01,26.02,26.0,26.0,75653.08254963427,8.3833,8.3866,8.3801,8.3801,75653.0825
2007-10-29 10:40:00,26.01,26.02,25.99,26.02,65412.74817136886,8.3833,8.3866,8.3769,8.3866,65412.7482
2007-10-29 10:45:00,26.02,26.03,26.0,26.01,109090.90909090907,8.3866,8.3898,8.3801,8.3833,109090.9091
2007-10-29 10:50:00,26.01,26.02,25.99,26.02,81713.68861024034,8.3833,8.3866,8.3769,8.3866,81713.6886
2007-10-29 10:55:00,26.01,26.03,25.99,26.02,80250.78369905955,8.3833,8.3898,8.3769,8.3866,80250.7837
2007-10-29 11:00:00,26.02,26.03,26.0,26.02,81086.72936259143,8.3866,8.3898,8.3801,8.3866,81086.7294
2007-10-29 11:05:00,26.02,26.03,26.01,26.02,43678.16091954023,8.3866,8.3898,8.3833,8.3866,43678.1609
2007-10-29 11:10:00,26.02,26.04,26.01,26.04,98850.57471264368,8.3866,8.393,8.3833,8.393,98850.5747
2007-10-29 11:15:00,26.04,26.07,26.03,26.06,112434.69174503656,8.393,8.4027,8.3898,8.3994,112434.6917
2007-10-29 11:20:00,26.05,26.06,26.04,26.06,52664.57680250784,8.3962,8.3994,8.393,8.3994,52664.5768
2007-10-29 11:25:00,26.06,26.07,26.05,26.06,44305.12016718913,8.3994,8.4027,8.3962,8.3994,44305.1202
2007-10-29 11:30:00,26.06,26.08,26.06,26.08,90282.131661442,8.3994,8.4059,8.3994,8.4059,90282.1317
2007-10-29 11:35:00,26.08,26.09,26.07,26.08,69592.47648902821,8.4059,8.4091,8.4027,8.4059,69592.4765
2007-10-29 11:40:00,26.08,26.09,26.08,26.08,59352.1421107628,8.4059,8.4091,8.4059,8.4059,59352.1421
2007-10-29 11:45:00,26.08,26.09,26.07,26.08,59143.15569487983,8.4059,8.4091,8.4027,8.4059,59143.1557
2007-10-29 11:50:00,26.08,26.09,26.07,26.09,58725.18286311389,8.4059,8.4091,8.4027,8.4091,58725.1829
2007-10-29 11:55:00,26.08,26.09,26.07,26.08,37826.54127481714,8.4059,8.4091,8.4027,8.4059,37826.5413
2007-10-29 12:00:00,26.08,26.09,26.07,26.07,49529.780564263325,8.4059,8.4091,8.4027,8.4027,49529.7806
2007-10-29 12:05:00,26.07,26.08,26.06,26.07,50156.73981191222,8.4027,8.4059,8.3994,8.4027,50156.7398
2007-10-29 12:10:00,26.07,26.1,26.07,26.07,37617.55485893417,8.4027,8.4123,8.4027,8.4027,37617.5549
2007-10-29 12:15:00,26.07,26.1,26.06,26.08,43678.16091954023,8.4027,8.4123,8.3994,8.4059,43678.1609
2007-10-29 12:20:00,26.08,26.1,26.06,26.06,56217.345872518286,8.4059,8.4123,8.3994,8.3994,56217.3459
2007-10-29 12:25:00,26.06,26.07,26.04,26.05,56635.31870428422,8.3994,8.4027,8.393,8.3962,56635.3187
2007-10-29 12:30:00,26.04,26.04,26.01,26.01,58098.223615465,8.393,8.393,8.3833,8.3833,58098.2236
2007-10-29 12:35:00,26.02,26.02,25.98,26.01,86520.37617554859,8.3866,8.3866,8.3737,8.3833,86520.3762
2007-10-29 12:40:00,26.01,26.02,25.98,26.0,36781.6091954023,8.3833,8.3866,8.3737,8.3801,36781.6092
2007-10-29 12:45:00,26.0,26.01,25.98,26.01,75444.0961337513,8.3801,8.3833,8.3737,8.3833,75444.0961
2007-10-29 12:50:00,26.01,26.03,26.0,26.03,74190.1776384535,8.3833,8.3898,8.3801,8.3898,74190.1776
2007-10-29 12:55:00,26.03,26.04,26.02,26.04,68129.57157784744,8.3898,8.393,8.3866,8.393,68129.5716
2007-10-29 13:00:00,26.04,26.05,26.02,26.03,57680.250783699055,8.393,8.3962,8.3866,8.3898,57680.2508
2007-10-29 13:05:00,26.04,26.04,26.03,26.03,20898.64158829676,8.393,8.393,8.3898,8.3898,20898.6416
2007-10-29 13:10:00,26.03,26.04,26.03,26.04,34900.73145245559,8.3898,8.393,8.3898,8.393,34900.7315
2007-10-29 13:15:00,26.04,26.04,26.03,26.03,35945.66353187043,8.393,8.393,8.3898,8.3898,35945.6635
2007-10-29 13:20:00,26.03,26.04,26.03,26.04,27586.206896551725,8.3898,8.393,8.3898,8.393,27586.2069
2007-10-29 13:25:00,26.03,26.04,26.02,26.03,30303.0303030303,8.3898,8.393,8.3866,8.3898,30303.0303
2007-10-29 13:30:00,26.04,26.04,26.01,26.04,117868.33855799372,8.393,8.393,8.3833,8.393,117868.3386
2007-10-29 13:35:00,26.04,26.07,26.03,26.06,73981.19122257053,8.393,8.4027,8.3898,8.3994,73981.1912
2007-10-29 13:40:00,26.07,26.08,26.06,26.07,85266.45768025078,8.4027,8.4059,8.3994,8.4027,85266.4577
2007-10-29 13:45:00,26.07,26.1,26.07,26.1,85893.41692789969,8.4027,8.4123,8.4027,8.4123,85893.4169
2007-10-29 13:50:00,26.1,26.1,26.08,26.08,94043.88714733542,8.4123,8.4123,8.4059,8.4059,94043.8871
2007-10-29 13:55:00,26.08,26.09,26.08,26.08,47021.94357366771,8.4059,8.4091,8.4059,8.4059,47021.9436
2007-10-29 14:00:00,26.08,26.09,26.08,26.08,84848.48484848485,8.4059,8.4091,8.4059,8.4059,84848.4848
2007-10-29 14:05:00,26.08,26.09,26.06,26.08,111180.77324973876,8.4059,8.4091,8.3994,8.4059,111180.7732
2007-10-29 14:10:00,26.08,26.08,26.05,26.06,114733.5423197492,8.4059,8.4059,8.3962,8.3994,114733.5423
2007-10-29 14:15:00,26.06,26.06,26.04,26.04,39916.40543364681,8.3994,8.3994,8.393,8.393,39916.4054
2007-10-29 14:20:00,26.04,26.09,26.04,26.08,121212.1212121212,8.393,8.4091,8.393,8.4059,121212.1212
2007-10-29 14:25:00,26.08,26.1,26.07,26.08,63531.87042842215,8.4059,8.4123,8.4027,8.4059,63531.8704
2007-10-29 14:30:00,26.08,26.08,26.07,26.07,114942.52873563218,8.4059,8.4059,8.4027,8.4027,114942.5287
2007-10-29 14:35:00,26.07,26.07,26.04,26.05,46394.984326018806,8.4027,8.4027,8.393,8.3962,46394.9843
2007-10-29 14:40:00,26.05,26.06,26.04,26.05,29467.08463949844,8.3962,8.3994,8.393,8.3962,29467.0846
2007-10-29 14:45:00,26.04,26.09,26.04,26.08,140020.89864158828,8.393,8.4091,8.393,8.4059,140020.8986
2007-10-29 14:50:00,26.08,26.09,26.08,26.08,33646.81295715778,8.4059,8.4091,8.4059,8.4059,33646.813
2007-10-29 14:55:00,26.08,26.1,26.08,26.08,48484.84848484848,8.4059,8.4123,8.4059,8.4059,48484.8485
2007-10-29 15:00:00,26.08,26.1,26.05,26.05,134378.26541274818,8.4059,8.4123,8.3962,8.3962,134378.2654
2007-10-29 15:05:00,26.05,26.11,26.05,26.1,173876.69801462904,8.3962,8.4156,8.3962,8.4123,173876.698
2007-10-29 15:10:00,26.1,26.1,26.06,26.06,71473.35423197492,8.4123,8.4123,8.3994,8.3994,71473.3542
2007-10-29 15:15:00,26.05,26.08,26.03,26.07,135841.17032392893,8.3962,8.4059,8.3898,8.4027,135841.1703
2007-10-29 15:20:00,26.08,26.1,26.06,26.06,107001.0449320794,8.4059,8.4123,8.3994,8.3994,107001.0449
2007-10-29 15:25:00,26.06,26.11,26.06,26.1,47439.91640543364,8.3994,8.4156,8.3994,8.4123,47439.9164
2007-10-29 15:30:00,26.1,26.11,26.06,26.11,133751.30616509926,8.4123,8.4156,8.3994,8.4156,133751.3062
2007-10-29 15:35:00,26.11,26.11,26.07,26.07,101567.39811912226,8.4156,8.4156,8.4027,8.4027,101567.3981
2007-10-29 15:40:00,26.07,26.07,26.04,26.05,222152.5600835945,8.4027,8.4027,8.393,8.3962,222152.5601
2007-10-29 15:45:00,26.05,26.11,26.04,26.04,460188.08777429466,8.3962,8.4156,8.393,8.393,460188.0878
2007-10-29 15:50:00,26.04,26.08,26.04,26.08,265412.74817136885,8.393,8.4059,8.393,8.4059,265412.7482
2007-10-29 15:55:00,26.08,26.08,26.04,26.04,242633.22884012532,8.4059,8.4059,8.393,8.393,242633.2288
2007-10-30 09:30:00,25.96,26.03,25.9,26.03,221734.58725182863,8.3672,8.3898,8.3479,8.3898,221734.5873
2007-10-30 09:35:00,26.04,26.05,25.96,26.03,64994.77533960292,8.393,8.3962,8.3672,8.3898,64994.7753
2007-10-30 09:40:00,26.02,26.04,26.0,26.03,65621.73458725182,8.3866,8.393,8.3801,8.3898,65621.7346
2007-10-30 09:45:00,26.03,26.08,26.03,26.07,1504284.2215256009,8.3898,8.4059,8.3898,8.4027,1504284.2215
2007-10-30 09:50:00,26.08,26.11,26.04,26.04,93834.90073145244,8.4059,8.4156,8.393,8.393,93834.9007
2007-10-30 09:55:00,26.04,26.06,25.99,25.99,62486.93834900732,8.393,8.3994,8.3769,8.3769,62486.9383
2007-10-30 10:00:00,25.99,26.02,25.96,25.96,82340.64785788923,8.3769,8.3866,8.3672,8.3672,82340.6479
2007-10-30 10:05:00,25.96,26.06,25.96,26.06,75026.12330198537,8.3672,8.3994,8.3672,8.3994,75026.1233
2007-10-30 10:10:00,26.06,26.09,26.05,26.08,123719.95820271682,8.3994,8.4091,8.3962,8.4059,123719.9582
2007-10-30 10:15:00,26.08,26.13,26.07,26.1,214629.0491118077,8.4059,8.422,8.4027,8.4123,214629.0491
2007-10-30 10:20:00,26.1,26.16,26.09,26.16,190595.61128526644,8.4123,8.4317,8.4091,8.4317,190595.6113
2007-10-30 10:25:00,26.16,26.18,26.15,26.15,55799.37304075235,8.4317,8.4381,8.4285,8.4285,55799.373
2007-10-30 10:30:00,26.15,26.16,26.09,26.15,63949.843260188085,8.4285,8.4317,8.4091,8.4285,63949.8433
2007-10-30 10:35:00,26.16,26.16,26.15,26.15,42424.24242424242,8.4317,8.4317,8.4285,8.4285,42424.2424
2007-10-30 10:40:00,26.15,26.16,26.13,26.15,39498.43260188088,8.4285,8.4317,8.422,8.4285,39498.4326
2007-10-30 10:45:00,26.15,26.16,26.12,26.15,64576.80250783699,8.4285,8.4317,8.4188,8.4285,64576.8025
2007-10-30 10:50:00,26.15,26.15,26.09,26.12,34064.78578892372,8.4285,8.4285,8.4091,8.4188,34064.7858
2007-10-30 10:55:00,26.12,26.15,26.1,26.1,28213.166144200623,8.4188,8.4285,8.4123,8.4123,28213.1661
2007-10-30 11:00:00,26.1,26.11,26.08,26.11,43678.16091954023,8.4123,8.4156,8.4059,8.4156,43678.1609
2007-10-30 11:05:00,26.12,26.12,26.05,26.06,73354.23197492163,8.4188,8.4188,8.3962,8.3994,73354.232
2007-10-30 11:10:00,26.06,26.06,26.04,26.06,52664.57680250784,8.3994,8.3994,8.393,8.3994,52664.5768
2007-10-30 11:15:00,26.06,26.12,26.05,26.12,65203.76175548589,8.3994,8.4188,8.3962,8.4188,65203.7618
2007-10-30 11:20:00,26.11,26.14,26.08,26.08,66248.69383490073,8.4156,8.4252,8.4059,8.4059,66248.6938
2007-10-30 11:25:00,26.07,26.08,25.99,25.99,54963.42737722048,8.4027,8.4059,8.3769,8.3769,54963.4274
2007-10-30 11:30:00,26.01,26.04,25.98,26.04,96133.7513061651,8.3833,8.393,8.3737,8.393,96133.7513
2007-10-30 11:35:00,26.03,26.06,26.01,26.02,49529.780564263325,8.3898,8.3994,8.3833,8.3866,49529.7806
2007-10-30 11:40:00,26.02,26.03,26.01,26.01,39707.419017763845,8.3866,8.3898,8.3833,8.3833,39707.419
2007-10-30 11:45:00,26.01,26.05,26.01,26.04,71891.32706374086,8.3833,8.3962,8.3833,8.393,71891.3271
2007-10-30 11:50:00,26.04,26.06,26.02,26.05,57053.29153605016,8.393,8.3994,8.3866,8.3962,57053.2915
2007-10-30 11:55:00,26.04,26.09,26.04,26.07,33019.85370950888,8.393,8.4091,8.393,8.4027,33019.8537
2007-10-30 12:00:00,26.06,26.08,26.05,26.08,60606.0606060606,8.3994,8.4059,8.3962,8.4059,60606.0606
2007-10-30 12:05:00,26.08,26.08,26.07,26.07,48275.86206896552,8.4059,8.4059,8.4027,8.4027,48275.8621
2007-10-30 12:10:00,26.07,26.13,26.07,26.12,95088.81922675026,8.4027,8.422,8.4027,8.4188,95088.8192
2007-10-30 12:15:00,26.12,26.13,26.1,26.1,22152.56008359457,8.4188,8.422,8.4123,8.4123,22152.5601
2007-10-30 12:20:00,26.1,26.1,26.07,26.09,28840.125391849528,8.4123,8.4123,8.4027,8.4091,28840.1254
2007-10-30 12:25:00,26.09,26.12,26.09,26.09,24033.437826541274,8.4091,8.4188,8.4091,8.4091,24033.4378
2007-10-30 12:30:00,26.09,26.1,26.08,26.1,50783.69905956113,8.4091,8.4123,8.4059,8.4123,50783.6991
2007-10-30 12:35:00,26.1,26.11,26.08,26.09,104911.18077324974,8.4123,8.4156,8.4059,8.4091,104911.1808
2007-10-30 12:40:00,26.09,26.12,26.08,26.11,113479.6238244514,8.4091,8.4188,8.4059,8.4156,113479.6238
2007-10-30 12:45:00,26.11,26.12,26.09,26.09,72518.28631138976,8.4156,8.4188,8.4091,8.4091,72518.2863
2007-10-30 12:50:00,26.09,26.11,26.08,26.08,36572.62277951933,8.4091,8.4156,8.4059,8.4059,36572.6228
2007-10-30 12:55:00,26.08,26.09,26.08,26.08,41797.28317659352,8.4059,8.4091,8.4059,8.4059,41797.2832
2007-10-30 13:00:00,26.08,26.09,26.08,26.08,24660.397074190176,8.4059,8.4091,8.4059,8.4059,24660.3971
2007-10-30 13:05:00,26.08,26.1,26.07,26.1,93834.90073145244,8.4059,8.4123,8.4027,8.4123,93834.9007
2007-10-30 13:10:00,26.1,26.11,26.07,26.1,203134.7962382445,8.4123,8.4156,8.4027,8.4123,203134.7962
2007-10-30 13:15:00,26.1,26.13,26.1,26.1,50365.72622779519,8.4123,8.422,8.4123,8.4123,50365.7262
2007-10-30 13:20:00,26.1,26.11,26.08,26.1,78787.87878787878,8.4123,8.4156,8.4059,8.4123,78787.8788
2007-10-30 13:25:00,26.1,26.11,26.09,26.1,90700.10449320794,8.4123,8.4156,8.4091,8.4123,90700.1045
2007-10-30 13:30:00,26.1,26.11,26.09,26.11,40334.37826541275,8.4123,8.4156,8.4091,8.4156,40334.3783
2007-10-30 13:35:00,26.11,26.12,26.09,26.12,44514.1065830721,8.4156,8.4188,8.4091,8.4188,44514.1066
2007-10-30 13:40:00,26.13,26.13,26.09,26.1,54545.454545454544,8.422,8.422,8.4091,8.4123,54545.4545
2007-10-30 13:45:00,26.1,26.13,26.1,26.13,30512.01671891327,8.4123,8.422,8.4123,8.422,30512.0167
2007-10-30 13:50:00,26.13,26.15,26.12,26.14,60606.0606060606,8.422,8.4285,8.4188,8.4252,60606.0606
2007-10-30 13:55:00,26.14,26.15,26.13,26.14,45768.0250783699,8.4252,8.4285,8.422,8.4252,45768.0251
2007-10-30 14:00:00,26.14,26.15,26.12,26.13,72936.2591431557,8.4252,8.4285,8.4188,8.422,72936.2591
2007-10-30 14:05:00,26.13,26.15,26.1,26.14,48484.84848484848,8.422,8.4285,8.4123,8.4252,48484.8485
2007-10-30 14:10:00,26.14,26.14,26.12,26.13,53291.53605015674,8.4252,8.4252,8.4188,8.422,53291.5361
2007-10-30 14:15:00,26.13,26.13,26.1,26.11,48275.86206896552,8.422,8.422,8.4123,8.4156,48275.8621
2007-10-30 14:20:00,26.11,26.14,26.11,26.12,61024.03343782654,8.4156,8.4252,8.4156,8.4188,61024.0334
2007-10-30 14:25:00,26.12,26.12,26.1,26.11,20689.6551724138,8.4188,8.4188,8.4123,8.4156,20689.6552
2007-10-30 14:30:00,26.11,26.12,26.1,26.11,54336.46812957158,8.4156,8.4188,8.4123,8.4156,54336.4681
2007-10-30 14:35:00,26.11,26.15,26.1,26.14,55172.41379310345,8.4156,8.4285,8.4123,8.4252,55172.4138
2007-10-30 14:40:00,26.14,26.15,26.13,26.15,59352.1421107628,8.4252,8.4285,8.422,8.4285,59352.1421
2007-10-30 14:45:00,26.14,26.15,26.14,26.15,55590.38662486938,8.4252,8.4285,8.4252,8.4285,55590.3866
2007-10-30 14:50:00,26.15,26.16,26.15,26.15,63949.843260188085,8.4285,8.4317,8.4285,8.4285,63949.8433
2007-10-30 14:55:00,26.15,26.16,26.14,26.14,60815.04702194357,8.4285,8.4317,8.4252,8.4252,60815.047
2007-10-30 15:00:00,26.14,26.15,26.13,26.14,116196.44723093,8.4252,8.4285,8.422,8.4252,116196.4472
2007-10-30 15:05:00,26.14,26.16,26.13,26.14,102403.34378265412,8.4252,8.4317,8.422,8.4252,102403.3438
2007-10-30 15:10:00,26.14,26.19,26.13,26.18,727899.6865203761,8.4252,8.4413,8.422,8.4381,727899.6865
2007-10-30 15:15:00,26.18,26.18,26.16,26.17,71473.35423197492,8.4381,8.4381,8.4317,8.4349,71473.3542
2007-10-30 15:20:00,26.16,26.18,26.15,26.17,149634.2737722048,8.4317,8.4381,8.4285,8.4349,149634.2738
2007-10-30 15:25:00,26.17,26.18,26.14,26.15,131870.42842215256,8.4349,8.4381,8.4252,8.4285,131870.4284
2007-10-30 15:30:00,26.15,26.19,26.15,26.17,1042633.2288401254,8.4285,8.4413,8.4285,8.4349,1042633.2288
2007-10-30 15:35:00,26.17,26.18,26.16,26.18,297178.6833855799,8.4349,8.4381,8.4317,8.4381,297178.6834
2007-10-30 15:40:00,26.18,26.18,26.11,26.14,557157.7847439916,8.4381,8.4381,8.4156,8.4252,557157.7847
2007-10-30 15:45:00,26.14,26.15,26.11,26.15,394566.3531870428,8.4252,8.4285,8.4156,8.4285,394566.3532
2007-10-30 15:50:00,26.15,26.19,26.13,26.13,519122.25705329154,8.4285,8.4413,8.422,8.422,519122.2571
2007-10-30 15:55:00,26.13,26.16,26.11,26.14,643260.1880877743,8.422,8.4317,8.4156,8.4252,643260.1881
2007-10-31 09:30:00,26.15,26.19,25.96,26.09,151724.13793103446,8.4285,8.4413,8.3672,8.4091,151724.1379
2007-10-31 09:35:00,26.09,26.17,26.03,26.06,204388.71473354232,8.4091,8.4349,8.3898,8.3994,204388.7147
2007-10-31 09:40:00,26.05,26.1,25.98,26.08,128317.6593521421,8.3962,8.4123,8.3737,8.4059,128317.6594
2007-10-31 09:45:00,26.09,26.18,26.09,26.12,135423.19749216302,8.4091,8.4381,8.4091,8.4188,135423.1975
2007-10-31 09:50:00,26.14,26.14,26.06,26.08,152769.07001044933,8.4252,8.4252,8.3994,8.4059,152769.07
2007-10-31 09:55:00,26.08,26.08,26.04,26.07,178683.3855799373,8.4059,8.4059,8.393,8.4027,178683.3856
2007-10-31 10:00:00,26.07,26.12,26.06,26.11,75862.06896551723,8.4027,8.4188,8.3994,8.4156,75862.069
2007-10-31 10:05:00,26.12,26.14,26.12,26.12,105538.14002089865,8.4188,8.4252,8.4188,8.4188,105538.14
2007-10-31 10:10:00,26.12,26.13,26.11,26.12,80041.7972831766,8.4188,8.422,8.4156,8.4188,80041.7973
2007-10-31 10:15:00,26.11,26.12,26.07,26.08,95088.81922675026,8.4156,8.4188,8.4027,8.4059,95088.8192
2007-10-31 10:20:00,26.08,26.08,26.04,26.08,131452.4555903866,8.4059,8.4059,8.393,8.4059,131452.4556
2007-10-31 10:25:00,26.08,26.09,26.08,26.09,58307.21003134796,8.4059,8.4091,8.4059,8.4091,58307.21
2007-10-31 10:30:00,26.08,26.09,26.05,26.08,130198.53709508882,8.4059,8.4091,8.3962,8.4059,130198.5371
2007-10-31 10:35:00,26.08,26.1,26.03,26.03,129780.56426332289,8.4059,8.4123,8.3898,8.3898,129780.5643
2007-10-31 10:40:00,26.04,26.09,26.03,26.07,60815.04702194357,8.393,8.4091,8.3898,8.4027,60815.047
2007-10-31 10:45:00,26.07,26.1,26.04,26.05,92580.98223615464,8.4027,8.4123,8.393,8.3962,92580.9822
2007-10-31 10:50:00,26.04,26.1,26.04,26.09,99477.53396029258,8.393,8.4123,8.393,8.4091,99477.534
2007-10-31 10:55:00,26.09,26.09,26.05,26.07,110344.8275862069,8.4091,8.4091,8.3962,8.4027,110344.8276
2007-10-31 11:00:00,26.06,26.08,26.04,26.08,162173.45872518286,8.3994,8.4059,8.393,8.4059,162173.4587
2007-10-31 11:05:00,26.08,26.08,26.05,26.06,112225.7053291536,8.4059,8.4059,8.3962,8.3994,112225.7053
2007-10-31 11:10:00,26.06,26.08,26.04,26.05,139602.92580982237,8.3994,8.4059,8.393,8.3962,139602.9258
2007-10-31 11:15:00,26.05,26.07,26.04,26.07,67920.58516196447,8.3962,8.4027,8.393,8.4027,67920.5852
2007-10-31 11:20:00,26.07,26.08,26.06,26.08,102194.35736677116,8.4027,8.4059,8.3994,8.4059,102194.3574
2007-10-31 11:25:00,26.07,26.08,26.05,26.06,134796.2382445141,8.4027,8.4059,8.3962,8.3994,134796.2382
2007-10-31 11:30:00,26.05,26.1,26.05,26.08,208150.4702194357,8.3962,8.4123,8.3962,8.4059,208150.4702
2007-10-31 11:35:00,26.08,26.11,26.08,26.09,288401.25391849526,8.4059,8.4156,8.4059,8.4091,288401.2539
2007-10-31 11:40:00,26.08,26.1,26.08,26.1,48484.84848484848,8.4059,8.4123,8.4059,8.4123,48484.8485
2007-10-31 11:45:00,26.09,26.11,26.08,26.09,34064.78578892372,8.4091,8.4156,8.4059,8.4091,34064.7858
2007-10-31 11:50:00,26.1,26.11,26.09,26.1,55172.41379310345,8.4123,8.4156,8.4091,8.4123,55172.4138
2007-10-31 11:55:00,26.1,26.12,26.09,26.12,44305.12016718913,8.4123,8.4188,8.4091,8.4188,44305.1202
2007-10-31 12:00:00,26.12,26.13,26.11,26.12,65621.73458725182,8.4188,8.422,8.4156,8.4188,65621.7346
2007-10-31 12:05:00,26.12,26.13,26.11,26.11,76280.04179728318,8.4188,8.422,8.4156,8.4156,76280.0418
2007-10-31 12:10:00,26.11,26.15,26.11,26.14,78787.87878787878,8.4156,8.4285,8.4156,8.4252,78787.8788
2007-10-31 12:15:00,26.14,26.14,26.12,26.13,67920.58516196447,8.4252,8.4252,8.4188,8.422,67920.5852
2007-10-31 12:20:00,26.13,26.15,26.12,26.14,46812.957157784746,8.422,8.4285,8.4188,8.4252,46812.9572
2007-10-31 12:25:00,26.14,26.14,26.08,26.1,78369.90595611285,8.4252,8.4252,8.4059,8.4123,78369.906
2007-10-31 12:30:00,26.1,26.12,26.1,26.11,177847.43991640542,8.4123,8.4188,8.4123,8.4156,177847.4399
2007-10-31 12:35:00,26.11,26.11,26.08,26.09,75235.10971786834,8.4156,8.4156,8.4059,8.4091,75235.1097
2007-10-31 12:40:00,26.09,26.09,26.08,26.09,28213.166144200623,8.4091,8.4091,8.4059,8.4091,28213.1661
2007-10-31 12:45:00,26.09,26.11,26.08,26.11,24033.437826541274,8.4091,8.4156,8.4059,8.4156,24033.4378
2007-10-31 12:50:00,26.11,26.11,26.08,26.08,50992.685475444094,8.4156,8.4156,8.4059,8.4059,50992.6855
2007-10-31 12:55:00,26.08,26.08,26.06,26.08,46394.984326018806,8.4059,8.4059,8.3994,8.4059,46394.9843
2007-10-31 13:00:00,26.07,26.11,26.07,26.1,48693.834900731454,8.4027,8.4156,8.4027,8.4123,48693.8349
2007-10-31 13:05:00,26.1,26.1,26.09,26.09,35318.70428422152,8.4123,8.4123,8.4091,8.4091,35318.7043
2007-10-31 13:10:00,26.09,26.09,26.07,26.07,66039.70741901777,8.4091,8.4091,8.4027,8.4027,66039.7074
2007-10-31 13:15:00,26.07,26.07,26.06,26.06,37199.58202716823,8.4027,8.4027,8.3994,8.3994,37199.582
2007-10-31 13:20:00,26.06,26.06,26.02,26.03,128317.6593521421,8.3994,8.3994,8.3866,8.3898,128317.6594
2007-10-31 13:25:00,26.03,26.04,26.02,26.02,56217.345872518286,8.3898,8.393,8.3866,8.3866,56217.3459
2007-10-31 13:30:00,26.03,26.03,26.01,26.02,71055.38140020898,8.3898,8.3898,8.3833,8.3866,71055.3814
2007-10-31 13:35:00,26.02,26.03,25.99,26.0,125600.83594566352,8.3866,8.3898,8.3769,8.3801,125600.8359
2007-10-31 13:40:00,26.0,26.01,25.99,25.99,73354.23197492163,8.3801,8.3833,8.3769,8.3769,73354.232
2007-10-31 13:45:00,25.99,26.0,25.96,25.97,120585.16196447233,8.3769,8.3801,8.3672,8.3704,120585.162
2007-10-31 13:50:00,25.96,25.98,25.93,25.93,91954.02298850576,8.3672,8.3737,8.3575,8.3575,91954.023
2007-10-31 13:55:00,25.93,25.95,25.93,25.93,97596.65621734588,8.3575,8.364,8.3575,8.3575,97596.6562
2007-10-31 14:00:00,25.93,25.98,25.93,25.95,68965.5172413793,8.3575,8.3737,8.3575,8.364,68965.5172
2007-10-31 14:05:00,25.94,25.98,25.9,25.98,133542.3197492163,8.3608,8.3737,8.3479,8.3737,133542.3197
2007-10-31 14:10:00,25.96,25.98,25.91,25.93,304911.1807732497,8.3672,8.3737,8.3511,8.3575,304911.1808
2007-10-31 14:15:00,25.93,25.99,25.81,25.89,264576.8025078369,8.3575,8.3769,8.3189,8.3447,264576.8025
2007-10-31 14:20:00,25.9,25.93,25.84,25.89,122675.02612330198,8.3479,8.3575,8.3285,8.3447,122675.0261
2007-10-31 14:25:00,25.9,25.94,25.87,25.92,136677.1159874608,8.3479,8.3608,8.3382,8.3543,136677.116
2007-10-31 14:30:00,25.92,25.94,25.89,25.93,183490.07314524555,8.3543,8.3608,8.3447,8.3575,183490.0731
2007-10-31 14:35:00,25.93,25.93,25.85,25.91,118286.31138975966,8.3575,8.3575,8.3318,8.3511,118286.3114
2007-10-31 14:40:00,25.92,26.0,25.92,25.99,136050.1567398119,8.3543,8.3801,8.3543,8.3769,136050.1567
2007-10-31 14:45:00,25.97,26.02,25.94,26.0,125391.84952978056,8.3704,8.3866,8.3608,8.3801,125391.8495
2007-10-31 14:50:00,26.0,26.04,26.0,26.03,163009.40438871473,8.3801,8.393,8.3801,8.3898,163009.4044
2007-10-31 14:55:00,26.03,26.11,26.01,26.09,326227.7951933124,8.3898,8.4156,8.3833,8.4091,326227.7952
2007-10-31 15:00:00,26.09,26.1,26.03,26.05,252873.5632183908,8.4091,8.4123,8.3898,8.3962,252873.5632
2007-10-31 15:05:00,26.05,26.08,26.03,26.04,92371.99582027168,8.3962,8.4059,8.3898,8.393,92371.9958
2007-10-31 15:10:00,26.05,26.07,26.01,26.02,66039.70741901777,8.3962,8.4027,8.3833,8.3866,66039.7074
2007-10-31 15:15:00,26.02,26.08,26.01,26.03,116405.43364681296,8.3866,8.4059,8.3833,8.3898,116405.4336
2007-10-31 15:20:00,26.03,26.04,25.97,26.0,190386.6248693835,8.3898,8.393,8.3704,8.3801,190386.6249
2007-10-31 15:25:00,26.01,26.01,25.98,25.98,148589.34169278995,8.3833,8.3833,8.3737,8.3737,148589.3417
2007-10-31 15:30:00,25.99,26.03,25.98,26.02,104493.2079414838,8.3769,8.3898,8.3737,8.3866,104493.2079
2007-10-31 15:35:00,26.02,26.04,26.01,26.02,126436.7816091954,8.3866,8.393,8.3833,8.3866,126436.7816
2007-10-31 15:40:00,26.02,26.08,26.02,26.08,217763.84535005223,8.3866,8.4059,8.3866,8.4059,217763.8454
2007-10-31 15:45:00,26.08,26.12,26.07,26.1,190595.61128526644,8.4059,8.4188,8.4027,8.4123,190595.6113
2007-10-31 15:50:00,26.1,26.14,26.07,26.13,332706.3740856844,8.4123,8.4252,8.4027,8.422,332706.3741
2007-10-31 15:55:00,26.13,26.15,26.11,26.14,523510.9717868338,8.422,8.4285,8.4156,8.4252,523510.9718
2007-11-01 09:30:00,26.11,26.31,26.04,26.3,405851.6196447231,8.4156,8.48,8.393,8.4768,405851.6196
2007-11-01 09:35:00,26.3,26.31,26.26,26.3,296551.724137931,8.4768,8.48,8.4639,8.4768,296551.7241
2007-11-01 09:40:00,26.3,26.32,26.27,26.29,290700.10449320794,8.4768,8.4832,8.4671,8.4736,290700.1045
2007-11-01 09:45:00,26.28,26.29,26.15,26.29,183072.1003134796,8.4704,8.4736,8.4285,8.4736,183072.1003
2007-11-01 09:50:00,26.29,26.32,26.27,26.3,241379.3103448276,8.4736,8.4832,8.4671,8.4768,241379.3103
2007-11-01 09:55:00,26.29,26.35,26.28,26.34,309717.868338558,8.4736,8.4929,8.4704,8.4897,309717.8683
2007-11-01 10:00:00,26.33,26.33,26.18,26.26,260397.07419017763,8.4865,8.4865,8.4381,8.4639,260397.0742
2007-11-01 10:05:00,26.27,26.3,26.19,26.27,246812.95715778472,8.4671,8.4768,8.4413,8.4671,246812.9572
2007-11-01 10:10:00,26.27,26.28,26.19,26.22,307628.00417972833,8.4671,8.4704,8.4413,8.451,307628.0042
2007-11-01 10:15:00,26.22,26.22,26.11,26.12,167607.10553814002,8.451,8.451,8.4156,8.4188,167607.1055
2007-11-01 10:20:00,26.12,26.13,26.1,26.11,234482.75862068965,8.4188,8.422,8.4123,8.4156,234482.7586
2007-11-01 10:25:00,26.1,26.23,26.1,26.23,239916.4054336468,8.4123,8.4542,8.4123,8.4542,239916.4054
2007-11-01 10:30:00,26.23,26.27,26.21,26.25,161337.513061651,8.4542,8.4671,8.4478,8.4607,161337.5131
2007-11-01 10:35:00,26.25,26.29,26.25,26.29,141901.776384535,8.4607,8.4736,8.4607,8.4736,141901.7764
2007-11-01 10:40:00,26.28,26.32,26.26,26.31,183072.1003134796,8.4704,8.4832,8.4639,8.48,183072.1003
2007-11-01 10:45:00,26.3,26.3,26.27,26.27,71891.32706374086,8.4768,8.4768,8.4671,8.4671,71891.3271
2007-11-01 10:50:00,26.28,26.3,26.26,26.26,99686.52037617554,8.4704,8.4768,8.4639,8.4639,99686.5204
2007-11-01 10:55:00,26.26,26.26,26.2,26.22,110971.7868338558,8.4639,8.4639,8.4446,8.451,110971.7868
2007-11-01 11:00:00,26.22,26.27,26.15,26.19,286938.34900731454,8.451,8.4671,8.4285,8.4413,286938.349
2007-11-01 11:05:00,26.19,26.19,26.14,26.15,105747.1264367816,8.4413,8.4413,8.4252,8.4285,105747.1264
2007-11-01 11:10:00,26.15,26.16,26.15,26.15,74817.1368861024,8.4285,8.4317,8.4285,8.4285,74817.1369
2007-11-01 11:15:00,26.15,26.15,26.1,26.11,146081.50470219436,8.4285,8.4285,8.4123,8.4156,146081.5047
2007-11-01 11:20:00,26.11,26.16,26.11,26.16,78160.91954022988,8.4156,8.4317,8.4156,8.4317,78160.9195
2007-11-01 11:25:00,26.16,26.19,26.15,26.17,55799.37304075235,8.4317,8.4413,8.4285,8.4349,55799.373
2007-11-01 11:30:00,26.17,26.17,26.09,26.12,67084.6394984326,8.4349,8.4349,8.4091,8.4188,67084.6395
2007-11-01 11:35:00,26.12,26.12,26.04,26.07,89237.19958202717,8.4188,8.4188,8.393,8.4027,89237.1996
2007-11-01 11:40:00,26.07,26.07,26.02,26.04,66039.70741901777,8.4027,8.4027,8.3866,8.393,66039.7074
2007-11-01 11:45:00,26.04,26.09,26.0,26.09,71473.35423197492,8.393,8.4091,8.3801,8.4091,71473.3542
2007-11-01 11:50:00,26.09,26.13,26.08,26.13,43887.14733542319,8.4091,8.422,8.4059,8.422,43887.1473
2007-11-01 11:55:00,26.12,26.16,26.1,26.16,100731.45245559038,8.4188,8.4317,8.4123,8.4317,100731.4525
2007-11-01 12:00:00,26.16,26.19,26.15,26.18,56844.305120167184,8.4317,8.4413,8.4285,8.4381,56844.3051
2007-11-01 12:05:00,26.18,26.23,26.18,26.18,91954.02298850576,8.4381,8.4542,8.4381,8.4381,91954.023
2007-11-01 12:10:00,26.19,26.2,26.18,26.19,23824.451410658305,8.4413,8.4446,8.4381,8.4413,23824.4514
2007-11-01 12:15:00,26.19,26.22,26.19,26.21,28422.152560083592,8.4413,8.451,8.4413,8.4478,28422.1526
2007-11-01 12:20:00,26.22,26.26,26.2,26.26,45141.065830721,8.451,8.4639,8.4446,8.4639,45141.0658
2007-11-01 12:25:00,26.25,26.26,26.14,26.14,85266.45768025078,8.4607,8.4639,8.4252,8.4252,85266.4577
2007-11-01 12:30:00,26.14,26.14,26.08,26.11,83803.55276907001,8.4252,8.4252,8.4059,8.4156,83803.5528
2007-11-01 12:35:00,26.11,26.12,26.08,26.12,77742.94670846395,8.4156,8.4188,8.4059,8.4188,77742.9467
2007-11-01 12:40:00,26.12,26.14,26.11,26.14,51828.631138975965,8.4188,8.4252,8.4156,8.4252,51828.6311
2007-11-01 12:45:00,26.13,26.14,26.1,26.11,77951.93312434692,8.422,8.4252,8.4123,8.4156,77951.9331
2007-11-01 12:50:00,26.11,26.15,26.11,26.15,54545.454545454544,8.4156,8.4285,8.4156,8.4285,54545.4545
2007-11-01 12:55:00,26.15,26.19,26.14,26.19,41379.31034482759,8.4285,8.4413,8.4252,8.4413,41379.3103
2007-11-01 13:00:00,26.19,26.23,26.18,26.2,96551.72413793104,8.4413,8.4542,8.4381,8.4446,96551.7241
2007-11-01 13:05:00,26.2,26.22,26.18,26.18,61442.00626959247,8.4446,8.451,8.4381,8.4381,61442.0063
2007-11-01 13:10:00,26.18,26.18,26.15,26.15,56426.33228840125,8.4381,8.4381,8.4285,8.4285,56426.3323
2007-11-01 13:15:00,26.15,26.16,26.13,26.14,52037.61755485893,8.4285,8.4317,8.422,8.4252,52037.6176
2007-11-01 13:20:00,26.14,26.17,26.14,26.14,59561.12852664576,8.4252,8.4349,8.4252,8.4252,59561.1285
2007-11-01 13:25:00,26.14,26.14,26.07,26.07,89028.2131661442,8.4252,8.4252,8.4027,8.4027,89028.2132
2007-11-01 13:30:00,26.07,26.14,26.05,26.1,167189.13270637408,8.4027,8.4252,8.3962,8.4123,167189.1327
2007-11-01 13:35:00,26.1,26.15,26.1,26.15,122466.039707419,8.4123,8.4285,8.4123,8.4285,122466.0397
2007-11-01 13:40:00,26.15,26.15,26.1,26.12,95506.7920585162,8.4285,8.4285,8.4123,8.4188,95506.7921
2007-11-01 13:45:00,26.12,26.15,26.11,26.15,125182.8631138976,8.4188,8.4285,8.4156,8.4285,125182.8631
2007-11-01 13:50:00,26.15,26.15,26.1,26.11,52873.5632183908,8.4285,8.4285,8.4123,8.4156,52873.5632
2007-11-01 13:55:00,26.11,26.11,26.04,26.05,81295.71577847439,8.4156,8.4156,8.393,8.3962,81295.7158
2007-11-01 14:00:00,26.05,26.1,26.04,26.05,135423.19749216302,8.3962,8.4123,8.393,8.3962,135423.1975
2007-11-01 14:05:00,26.06,26.08,26.04,26.05,125182.8631138976,8.3994,8.4059,8.393,8.3962,125182.8631
2007-11-01 14:10:00,26.05,26.06,26.04,26.05,63949.843260188085,8.3962,8.3994,8.393,8.3962,63949.8433
2007-11-01 14:15:00,26.05,26.06,26.03,26.04,80459.77011494253,8.3962,8.3994,8.3898,8.393,80459.7701
2007-11-01 14:20:00,26.03,26.03,25.99,26.0,76698.01462904911,8.3898,8.3898,8.3769,8.3801,76698.0146
2007-11-01 14:25:00,26.0,26.03,25.99,26.0,56635.31870428422,8.3801,8.3898,8.3769,8.3801,56635.3187
2007-11-01 14:30:00,26.0,26.07,26.0,26.07,78787.87878787878,8.3801,8.4027,8.3801,8.4027,78787.8788
2007-11-01 14:35:00,26.06,26.16,26.06,26.15,121212.1212121212,8.3994,8.4317,8.3994,8.4285,121212.1212
2007-11-01 14:40:00,26.15,26.18,26.15,26.15,127899.68652037616,8.4285,8.4381,8.4285,8.4285,127899.6865
2007-11-01 14:45:00,26.15,26.17,26.15,26.17,89864.15882967607,8.4285,8.4349,8.4285,8.4349,89864.1588
2007-11-01 14:50:00,26.17,26.18,26.14,26.15,103448.27586206896,8.4349,8.4381,8.4252,8.4285,103448.2759
2007-11-01 14:55:00,26.15,26.17,26.13,26.15,71264.36781609195,8.4285,8.4349,8.422,8.4285,71264.3678
2007-11-01 15:00:00,26.15,26.16,26.13,26.14,61442.00626959247,8.4285,8.4317,8.422,8.4252,61442.0063
2007-11-01 15:05:00,26.14,26.15,26.13,26.15,61650.992685475445,8.4252,8.4285,8.422,8.4285,61650.9927
2007-11-01 15:10:00,26.15,26.15,26.06,26.06,97387.66980146292,8.4285,8.4285,8.3994,8.3994,97387.6698
2007-11-01 15:15:00,26.06,26.1,26.01,26.03,139393.9393939394,8.3994,8.4123,8.3833,8.3898,139393.9394
2007-11-01 15:20:00,26.02,26.03,25.93,25.98,221525.6008359457,8.3866,8.3898,8.3575,8.3737,221525.6008
2007-11-01 15:25:00,25.98,25.99,25.92,25.92,154231.97492163008,8.3737,8.3769,8.3543,8.3543,154231.9749
2007-11-01 15:30:00,25.92,25.95,25.9,25.95,192058.5161964472,8.3543,8.364,8.3479,8.364,192058.5162
2007-11-01 15:35:00,25.95,25.99,25.94,25.94,174085.68443051202,8.364,8.3769,8.3608,8.3608,174085.6844
2007-11-01 15:40:00,25.94,25.99,25.93,25.97,322884.01253918494,8.3608,8.3769,8.3575,8.3704,322884.0125
2007-11-01 15:45:00,25.97,25.98,25.89,25.91,260188.08777429463,8.3704,8.3737,8.3447,8.3511,260188.0878
2007-11-01 15:50:00,25.91,25.93,25.82,25.86,513061.6509926855,8.3511,8.3575,8.3221,8.335,513061.651
2007-11-01 15:55:00,25.85,25.9,25.84,25.88,412748.171368861,8.3318,8.3479,8.3285,8.3414,412748.1714
2007-11-02 09:30:00,26.63,26.65,25.84,26.0,268547.54440961336,8.5832,8.5896,8.3285,8.3801,268547.5444
2007-11-02 09:35:00,26.0,26.12,25.96,26.1,182236.1546499477,8.3801,8.4188,8.3672,8.4123,182236.1546
2007-11-02 09:40:00,26.11,26.2,26.11,26.12,160919.54022988505,8.4156,8.4446,8.4156,8.4188,160919.5402
2007-11-02 09:45:00,26.12,26.14,26.0,26.0,129571.57784743993,8.4188,8.4252,8.3801,8.3801,129571.5778
2007-11-02 09:50:00,26.02,26.05,25.89,25.89,190804.5977011494,8.3866,8.3962,8.3447,8.3447,190804.5977
2007-11-02 09:55:00,25.89,25.98,25.87,25.93,182236.1546499477,8.3447,8.3737,8.3382,8.3575,182236.1546
2007-11-02 10:00:00,25.93,25.96,25.86,25.86,173249.73876698015,8.3575,8.3672,8.335,8.335,173249.7388
2007-11-02 10:05:00,25.87,25.91,25.79,25.86,274399.16405433643,8.3382,8.3511,8.3124,8.335,274399.1641
2007-11-02 10:10:00,25.86,25.91,25.85,25.89,211912.22570532915,8.335,8.3511,8.3318,8.3447,211912.2257
2007-11-02 10:15:00,25.89,25.91,25.87,25.88,123719.95820271682,8.3447,8.3511,8.3382,8.3414,123719.9582
2007-11-02 10:20:00,25.88,25.89,25.83,25.89,110971.7868338558,8.3414,8.3447,8.3253,8.3447,110971.7868
2007-11-02 10:25:00,25.89,25.93,25.86,25.9,106165.09926854754,8.3447,8.3575,8.335,8.3479,106165.0993
2007-11-02 10:30:00,25.91,25.93,25.88,25.89,103657.26227795192,8.3511,8.3575,8.3414,8.3447,103657.2623
2007-11-02 10:35:00,25.89,25.89,25.79,25.79,81922.6750261233,8.3447,8.3447,8.3124,8.3124,81922.675
2007-11-02 10:40:00,25.79,25.81,25.73,25.77,73563.2183908046,8.3124,8.3189,8.2931,8.306,73563.2184
2007-11-02 10:45:00,25.77,25.79,25.72,25.72,117450.36572622778,8.306,8.3124,8.2899,8.2899,117450.3657
2007-11-02 10:50:00,25.72,25.76,25.71,25.75,94670.84639498431,8.2899,8.3028,8.2866,8.2995,94670.8464
2007-11-02 10:55:00,25.75,25.79,25.74,25.77,74608.15047021944,8.2995,8.3124,8.2963,8.306,74608.1505
2007-11-02 11:00:00,25.78,25.83,25.78,25.83,94670.84639498431,8.3092,8.3253,8.3092,8.3253,94670.8464
2007-11-02 11:05:00,25.83,25.83,25.77,25.79,109299.89550679206,8.3253,8.3253,8.306,8.3124,109299.8955
2007-11-02 11:10:00,25.79,25.84,25.78,25.84,136677.1159874608,8.3124,8.3285,8.3092,8.3285,136677.116
2007-11-02 11:15:00,25.84,25.84,25.82,25.83,92163.00940438872,8.3285,8.3285,8.3221,8.3253,92163.0094
2007-11-02 11:20:00,25.83,25.84,25.77,25.8,150470.21943573668,8.3253,8.3285,8.306,8.3156,150470.2194
2007-11-02 11:25:00,25.8,25.8,25.65,25.65,139393.9393939394,8.3156,8.3156,8.2673,8.2673,139393.9394
2007-11-02 11:30:00,25.66,25.73,25.66,25.73,76489.02821316614,8.2705,8.2931,8.2705,8.2931,76489.0282
2007-11-02 11:35:00,25.72,25.73,25.67,25.73,66248.69383490073,8.2899,8.2931,8.2737,8.2931,66248.6938
2007-11-02 11:40:00,25.73,25.76,25.67,25.76,100522.46603970742,8.2931,8.3028,8.2737,8.3028,100522.466
2007-11-02 11:45:00,25.77,25.82,25.76,25.76,56635.31870428422,8.306,8.3221,8.3028,8.3028,56635.3187
2007-11-02 11:50:00,25.77,25.84,25.74,25.83,64158.82967607105,8.306,8.3285,8.2963,8.3253,64158.8297
2007-11-02 11:55:00,25.83,25.83,25.77,25.79,79832.81086729362,8.3253,8.3253,8.306,8.3124,79832.8109
2007-11-02 12:00:00,25.8,25.89,25.8,25.88,137931.0344827586,8.3156,8.3447,8.3156,8.3414,137931.0345
2007-11-02 12:05:00,25.88,25.89,25.81,25.82,352560.0835945663,8.3414,8.3447,8.3189,8.3221,352560.0836
2007-11-02 12:10:00,25.83,25.87,25.81,25.81,67293.62591431556,8.3253,8.3382,8.3189,8.3189,67293.6259
2007-11-02 12:15:00,25.8,25.82,25.79,25.8,69383.49007314524,8.3156,8.3221,8.3124,8.3156,69383.4901
2007-11-02 12:20:00,25.8,25.84,25.79,25.83,75444.0961337513,8.3156,8.3285,8.3124,8.3253,75444.0961
2007-11-02 12:25:00,25.83,25.83,25.79,25.82,56635.31870428422,8.3253,8.3253,8.3124,8.3221,56635.3187
2007-11-02 12:30:00,25.81,25.83,25.76,25.78,86938.34900731452,8.3189,8.3253,8.3028,8.3092,86938.349
2007-11-02 12:35:00,25.77,25.83,25.75,25.82,83594.56635318704,8.306,8.3253,8.2995,8.3221,83594.5664
2007-11-02 12:40:00,25.82,25.89,25.79,25.88,73563.2183908046,8.3221,8.3447,8.3124,8.3414,73563.2184
2007-11-02 12:45:00,25.89,25.92,25.84,25.84,91327.06374085684,8.3447,8.3543,8.3285,8.3285,91327.0637
2007-11-02 12:50:00,25.84,25.84,25.78,25.79,56635.31870428422,8.3285,8.3285,8.3092,8.3124,56635.3187
2007-11-02 12:55:00,25.8,25.81,25.77,25.78,46185.99791013584,8.3156,8.3189,8.306,8.3092,46185.9979
2007-11-02 13:00:00,25.77,25.88,25.76,25.86,122048.06687565308,8.306,8.3414,8.3028,8.335,122048.0669
2007-11-02 13:05:00,25.85,25.87,25.78,25.79,67711.59874608151,8.3318,8.3382,8.3092,8.3124,67711.5987
2007-11-02 13:10:00,25.8,25.81,25.73,25.73,63113.89759665621,8.3156,8.3189,8.2931,8.2931,63113.8976
2007-11-02 13:15:00,25.73,25.75,25.73,25.75,50365.72622779519,8.2931,8.2995,8.2931,8.2995,50365.7262
2007-11-02 13:20:00,25.75,25.78,25.71,25.71,103448.27586206896,8.2995,8.3092,8.2866,8.2866,103448.2759
2007-11-02 13:25:00,25.71,25.71,25.66,25.67,115778.47439916406,8.2866,8.2866,8.2705,8.2737,115778.4744
2007-11-02 13:30:00,25.67,25.71,25.66,25.69,110553.81400208986,8.2737,8.2866,8.2705,8.2802,110553.814
2007-11-02 13:35:00,25.68,25.7,25.67,25.7,89446.18599791013,8.277,8.2834,8.2737,8.2834,89446.186
2007-11-02 13:40:00,25.7,25.71,25.65,25.66,91118.07732497388,8.2834,8.2866,8.2673,8.2705,91118.0773
2007-11-02 13:45:00,25.67,25.7,25.66,25.69,67084.6394984326,8.2737,8.2834,8.2705,8.2802,67084.6395
2007-11-02 13:50:00,25.69,25.72,25.69,25.71,94461.85997910135,8.2802,8.2899,8.2802,8.2866,94461.86
2007-11-02 13:55:00,25.71,25.71,25.69,25.71,95088.81922675026,8.2866,8.2866,8.2802,8.2866,95088.8192
2007-11-02 14:00:00,25.71,25.75,25.7,25.75,123092.99895506792,8.2866,8.2995,8.2834,8.2995,123092.999
2007-11-02 14:05:00,25.75,25.75,25.72,25.74,141065.83072100312,8.2995,8.2995,8.2899,8.2963,141065.8307
2007-11-02 14:10:00,25.73,25.75,25.72,25.75,60815.04702194357,8.2931,8.2995,8.2899,8.2995,60815.047
2007-11-02 14:15:00,25.74,25.75,25.7,25.71,155276.90700104492,8.2963,8.2995,8.2834,8.2866,155276.907
2007-11-02 14:20:00,25.71,25.76,25.71,25.76,130407.52351097178,8.2866,8.3028,8.2866,8.3028,130407.5235
2007-11-02 14:25:00,25.75,25.79,25.75,25.78,64785.78892371996,8.2995,8.3124,8.2995,8.3092,64785.7889
2007-11-02 14:30:00,25.79,25.79,25.76,25.77,30721.00313479624,8.3124,8.3124,8.3028,8.306,30721.0031
2007-11-02 14:35:00,25.77,25.77,25.68,25.68,87983.28108672936,8.306,8.306,8.277,8.277,87983.2811
2007-11-02 14:40:00,25.68,25.76,25.68,25.76,86311.38975966562,8.277,8.3028,8.277,8.3028,86311.3898
2007-11-02 14:45:00,25.75,25.76,25.74,25.76,63531.87042842215,8.2995,8.3028,8.2963,8.3028,63531.8704
2007-11-02 14:50:00,25.76,25.77,25.69,25.7,97178.68338557992,8.3028,8.306,8.2802,8.2834,97178.6834
2007-11-02 14:55:00,25.7,25.7,25.65,25.67,68129.57157784744,8.2834,8.2834,8.2673,8.2737,68129.5716
2007-11-02 15:00:00,25.66,25.7,25.66,25.69,101567.39811912226,8.2705,8.2834,8.2705,8.2802,101567.3981
2007-11-02 15:05:00,25.69,25.71,25.67,25.68,133124.34691745037,8.2802,8.2866,8.2737,8.277,133124.3469
2007-11-02 15:10:00,25.68,25.71,25.68,25.7,122884.01253918494,8.277,8.2866,8.277,8.2834,122884.0125
2007-11-02 15:15:00,25.7,25.76,25.69,25.75,134169.2789968652,8.2834,8.3028,8.2802,8.2995,134169.279
2007-11-02 15:20:00,25.75,25.77,25.75,25.76,99686.52037617554,8.2995,8.306,8.2995,8.3028,99686.5204
2007-11-02 15:25:00,25.76,25.76,25.73,25.73,88192.26750261233,8.3028,8.3028,8.2931,8.2931,88192.2675
2007-11-02 15:30:00,25.72,25.73,25.69,25.69,171786.83385579937,8.2899,8.2931,8.2802,8.2802,171786.8339
2007-11-02 15:35:00,25.69,25.73,25.68,25.71,194775.3396029258,8.2802,8.2931,8.277,8.2866,194775.3396
2007-11-02 15:40:00,25.71,25.82,25.71,25.82,291536.0501567398,8.2866,8.3221,8.2866,8.3221,291536.0502
2007-11-02 15:45:00,25.82,25.89,25.7,25.89,432392.89446186,8.3221,8.3447,8.2834,8.3447,432392.8945
2007-11-02 15:50:00,25.89,25.9,25.82,25.84,526018.8087774294,8.3447,8.3479,8.3221,8.3285,526018.8088
2007-11-02 15:55:00,25.84,25.86,25.82,25.85,649320.7941483803,8.3285,8.335,8.3221,8.3318,649320.7941
2007-11-05 09:30:00,26.08,26.08,25.78,26.07,247857.8892371996,8.4059,8.4059,8.3092,8.4027,247857.8892
2007-11-05 09:35:00,26.06,26.06,25.96,25.99,147544.40961337512,8.3994,8.3994,8.3672,8.3769,147544.4096
2007-11-05 09:40:00,26.0,26.02,25.94,25.98,107210.03134796236,8.3801,8.3866,8.3608,8.3737,107210.0313
2007-11-05 09:45:00,25.98,25.98,25.89,25.91,74190.1776384535,8.3737,8.3737,8.3447,8.3511,74190.1776
2007-11-05 09:50:00,25.92,25.92,25.89,25.91,86311.38975966562,8.3543,8.3543,8.3447,8.3511,86311.3898
2007-11-05 09:55:00,25.91,25.92,25.82,25.83,224660.39707419017,8.3511,8.3543,8.3221,8.3253,224660.3971
2007-11-05 10:00:00,25.83,25.87,25.78,25.78,172622.77951933123,8.3253,8.3382,8.3092,8.3092,172622.7795
2007-11-05 10:05:00,25.78,25.85,25.77,25.8,132497.38766980145,8.3092,8.3318,8.306,8.3156,132497.3877
2007-11-05 10:10:00,25.8,25.85,25.79,25.83,81086.72936259143,8.3156,8.3318,8.3124,8.3253,81086.7294
2007-11-05 10:15:00,25.83,25.84,25.78,25.8,77742.94670846395,8.3253,8.3285,8.3092,8.3156,77742.9467
2007-11-05 10:20:00,25.8,25.84,25.78,25.83,72100.31347962382,8.3156,8.3285,8.3092,8.3253,72100.3135
2007-11-05 10:25:00,25.83,25.83,25.77,25.77,76907.00104493208,8.3253,8.3253,8.306,8.306,76907.001
2007-11-05 10:30:00,25.77,25.79,25.73,25.78,77742.94670846395,8.306,8.3124,8.2931,8.3092,77742.9467
2007-11-05 10:35:00,25.78,25.8,25.77,25.77,80250.78369905955,8.3092,8.3156,8.306,8.306,80250.7837
2007-11-05 10:40:00,25.78,25.99,25.77,25.81,68338.5579937304,8.3092,8.3769,8.306,8.3189,68338.558
2007-11-05 10:45:00,25.8,25.85,25.79,25.82,134378.26541274818,8.3156,8.3318,8.3124,8.3221,134378.2654
2007-11-05 10:50:00,25.82,25.82,25.7,25.71,262695.9247648903,8.3221,8.3221,8.2834,8.2866,262695.9248
2007-11-05 10:55:00,25.7,25.79,25.7,25.79,110553.81400208986,8.2834,8.3124,8.2834,8.3124,110553.814
2007-11-05 11:00:00,25.79,25.85,25.78,25.84,452455.59038662486,8.3124,8.3318,8.3092,8.3285,452455.5904
2007-11-05 11:05:00,25.83,25.86,25.82,25.82,152351.09717868338,8.3253,8.335,8.3221,8.3221,152351.0972
2007-11-05 11:10:00,25.83,25.83,25.74,25.75,85684.43051201671,8.3253,8.3253,8.2963,8.2995,85684.4305
2007-11-05 11:15:00,25.76,25.76,25.74,25.75,58307.21003134796,8.3028,8.3028,8.2963,8.2995,58307.21
2007-11-05 11:20:00,25.75,25.78,25.74,25.75,189759.66562173457,8.2995,8.3092,8.2963,8.2995,189759.6656
2007-11-05 11:25:00,25.75,25.78,25.72,25.75,100940.43887147336,8.2995,8.3092,8.2899,8.2995,100940.4389
2007-11-05 11:30:00,25.75,25.78,25.75,25.76,64785.78892371996,8.2995,8.3092,8.2995,8.3028,64785.7889
2007-11-05 11:35:00,25.76,25.77,25.74,25.74,76698.01462904911,8.3028,8.306,8.2963,8.2963,76698.0146
2007-11-05 11:40:00,25.74,25.8,25.74,25.76,100940.43887147336,8.2963,8.3156,8.2963,8.3028,100940.4389
2007-11-05 11:45:00,25.77,25.81,25.77,25.8,73563.2183908046,8.306,8.3189,8.306,8.3156,73563.2184
2007-11-05 11:50:00,25.8,25.8,25.74,25.75,48902.82131661442,8.3156,8.3156,8.2963,8.2995,48902.8213
2007-11-05 11:55:00,25.75,25.77,25.7,25.71,96342.73772204808,8.2995,8.306,8.2834,8.2866,96342.7377
2007-11-05 12:00:00,25.71,25.75,25.71,25.74,143573.66771159874,8.2866,8.2995,8.2866,8.2963,143573.6677
2007-11-05 12:05:00,25.73,25.75,25.72,25.74,110135.84117032393,8.2931,8.2995,8.2899,8.2963,110135.8412
2007-11-05 12:10:00,25.74,25.74,25.73,25.74,65412.74817136886,8.2963,8.2963,8.2931,8.2963,65412.7482
2007-11-05 12:15:00,25.74,25.74,25.68,25.7,78996.86520376176,8.2963,8.2963,8.277,8.2834,78996.8652
2007-11-05 12:20:00,25.69,25.76,25.69,25.76,78160.91954022988,8.2802,8.3028,8.2802,8.3028,78160.9195
2007-11-05 12:25:00,25.75,25.76,25.72,25.74,53709.50888192267,8.2995,8.3028,8.2899,8.2963,53709.5089
2007-11-05 12:30:00,25.75,25.76,25.74,25.75,48066.87565308255,8.2995,8.3028,8.2963,8.2995,48066.8757
2007-11-05 12:35:00,25.74,25.75,25.72,25.75,110553.81400208986,8.2963,8.2995,8.2899,8.2995,110553.814
2007-11-05 12:40:00,25.75,25.75,25.74,25.74,22988.50574712644,8.2995,8.2995,8.2963,8.2963,22988.5057
2007-11-05 12:45:00,25.74,25.76,25.74,25.75,31556.948798328107,8.2963,8.3028,8.2963,8.2995,31556.9488
2007-11-05 12:50:00,25.75,25.77,25.74,25.74,45350.05224660397,8.2995,8.306,8.2963,8.2963,45350.0522
2007-11-05 12:55:00,25.75,25.75,25.73,25.74,100522.46603970742,8.2995,8.2995,8.2931,8.2963,100522.466
2007-11-05 13:00:00,25.74,25.78,25.74,25.77,34273.772204806686,8.2963,8.3092,8.2963,8.306,34273.7722
2007-11-05 13:05:00,25.77,25.78,25.74,25.74,31556.948798328107,8.306,8.3092,8.2963,8.2963,31556.9488
2007-11-05 13:10:00,25.74,25.75,25.73,25.74,29049.111807732497,8.2963,8.2995,8.2931,8.2963,29049.1118
2007-11-05 13:15:00,25.74,25.76,25.73,25.76,48484.84848484848,8.2963,8.3028,8.2931,8.3028,48484.8485
2007-11-05 13:20:00,25.77,25.77,25.72,25.74,45768.0250783699,8.306,8.306,8.2899,8.2963,45768.0251
2007-11-05 13:25:00,25.74,25.75,25.73,25.74,51201.67189132706,8.2963,8.2995,8.2931,8.2963,51201.6719
2007-11-05 13:30:00,25.74,25.76,25.74,25.76,25705.329153605016,8.2963,8.3028,8.2963,8.3028,25705.3292
2007-11-05 13:35:00,25.76,25.78,25.74,25.77,58934.16927899687,8.3028,8.3092,8.2963,8.306,58934.1693
2007-11-05 13:40:00,25.77,25.78,25.73,25.73,28422.152560083592,8.306,8.3092,8.2931,8.2931,28422.1526
2007-11-05 13:45:00,25.73,25.74,25.67,25.69,96133.7513061651,8.2931,8.2963,8.2737,8.2802,96133.7513
2007-11-05 13:50:00,25.68,25.72,25.66,25.67,98850.57471264368,8.277,8.2899,8.2705,8.2737,98850.5747
2007-11-05 13:55:00,25.66,25.71,25.65,25.71,83803.55276907001,8.2705,8.2866,8.2673,8.2866,83803.5528
2007-11-05 14:00:00,25.71,25.74,25.69,25.73,68547.54440961337,8.2866,8.2963,8.2802,8.2931,68547.5444
2007-11-05 14:05:00,25.73,25.75,25.71,25.75,60397.07419017764,8.2931,8.2995,8.2866,8.2995,60397.0742
2007-11-05 14:10:00,25.75,25.78,25.74,25.78,73563.2183908046,8.2995,8.3092,8.2963,8.3092,73563.2184
2007-11-05 14:15:00,25.78,25.8,25.77,25.79,121421.10762800416,8.3092,8.3156,8.306,8.3124,121421.1076
2007-11-05 14:20:00,25.79,25.81,25.77,25.8,103657.26227795192,8.3124,8.3189,8.306,8.3156,103657.2623
2007-11-05 14:25:00,25.8,25.8,25.74,25.76,82131.66144200627,8.3156,8.3156,8.2963,8.3028,82131.6614
2007-11-05 14:30:00,25.76,25.78,25.72,25.73,39289.44618599791,8.3028,8.3092,8.2899,8.2931,39289.4462
2007-11-05 14:35:00,25.73,25.82,25.71,25.81,429049.1118077325,8.2931,8.3221,8.2866,8.3189,429049.1118
2007-11-05 14:40:00,25.82,25.84,25.82,25.84,100731.45245559038,8.3221,8.3285,8.3221,8.3285,100731.4525
2007-11-05 14:45:00,25.84,25.87,25.83,25.87,99268.5475444096,8.3285,8.3382,8.3253,8.3382,99268.5475
2007-11-05 14:50:00,25.87,25.89,25.85,25.86,67920.58516196447,8.3382,8.3447,8.3318,8.335,67920.5852
2007-11-05 14:55:00,25.86,25.89,25.84,25.84,160710.55381400208,8.335,8.3447,8.3285,8.3285,160710.5538
2007-11-05 15:00:00,25.83,25.87,25.82,25.83,123928.94461859978,8.3253,8.3382,8.3221,8.3253,123928.9446
2007-11-05 15:05:00,25.84,25.99,25.83,25.91,307419.01776384533,8.3285,8.3769,8.3253,8.3511,307419.0178
2007-11-05 15:10:00,25.9,25.95,25.9,25.9,112225.7053291536,8.3479,8.364,8.3479,8.3479,112225.7053
2007-11-05 15:15:00,25.9,25.92,25.87,25.91,84012.53918495297,8.3479,8.3543,8.3382,8.3511,84012.5392
2007-11-05 15:20:00,25.91,26.03,25.9,26.03,161964.4723092999,8.3511,8.3898,8.3479,8.3898,161964.4723
2007-11-05 15:25:00,26.02,26.02,25.95,25.98,140647.8578892372,8.3866,8.3866,8.364,8.3737,140647.8579
2007-11-05 15:30:00,25.98,26.01,25.97,26.01,116823.4064785789,8.3737,8.3833,8.3704,8.3833,116823.4065
2007-11-05 15:35:00,26.01,26.05,25.99,26.0,169070.01044932078,8.3833,8.3962,8.3769,8.3801,169070.0104
2007-11-05 15:40:00,26.0,26.0,25.87,25.88,213584.11703239288,8.3801,8.3801,8.3382,8.3414,213584.117
2007-11-05 15:45:00,25.89,25.9,25.85,25.86,190595.61128526644,8.3447,8.3479,8.3318,8.335,190595.6113
2007-11-05 15:50:00,25.85,25.89,25.84,25.89,219853.7095088819,8.3318,8.3447,8.3285,8.3447,219853.7095
2007-11-05 15:55:00,25.89,25.9,25.86,25.86,299268.5475444096,8.3447,8.3479,8.335,8.335,299268.5475
2007-11-06 09:30:00,25.87,26.08,25.87,25.94,158202.71682340646,8.3382,8.4059,8.3382,8.3608,158202.7168
2007-11-06 09:35:00,25.94,25.98,25.84,25.91,238662.486938349,8.3608,8.3737,8.3285,8.3511,238662.4869
2007-11-06 09:40:00,25.89,25.98,25.88,25.97,95924.76489028212,8.3447,8.3737,8.3414,8.3704,95924.7649
2007-11-06 09:45:00,25.96,26.02,25.94,25.96,113688.61024033435,8.3672,8.3866,8.3608,8.3672,113688.6102
2007-11-06 09:50:00,25.96,25.99,25.95,25.98,100104.49320794149,8.3672,8.3769,8.364,8.3737,100104.4932
2007-11-06 09:55:00,25.99,26.03,25.96,26.02,117868.33855799372,8.3769,8.3898,8.3672,8.3866,117868.3386
2007-11-06 10:00:00,26.02,26.05,26.01,26.04,89237.19958202717,8.3866,8.3962,8.3833,8.393,89237.1996
2007-11-06 10:05:00,26.05,26.05,25.99,26.0,85057.4712643678,8.3962,8.3962,8.3769,8.3801,85057.4713
2007-11-06 10:10:00,26.0,26.0,25.92,25.96,77951.93312434692,8.3801,8.3801,8.3543,8.3672,77951.9331
2007-11-06 10:15:00,25.96,26.03,25.96,26.03,43887.14733542319,8.3672,8.3898,8.3672,8.3898,43887.1473
2007-11-06 10:20:00,26.03,26.03,25.91,25.92,69174.50365726228,8.3898,8.3898,8.3511,8.3543,69174.5037
2007-11-06 10:25:00,25.92,25.92,25.9,25.92,57262.27795193312,8.3543,8.3543,8.3479,8.3543,57262.278
2007-11-06 10:30:00,25.91,25.93,25.87,25.92,106165.09926854754,8.3511,8.3575,8.3382,8.3543,106165.0993
2007-11-06 10:35:00,25.93,25.98,25.91,25.97,99059.56112852664,8.3575,8.3737,8.3511,8.3704,99059.5611
2007-11-06 10:40:00,25.98,25.99,25.96,25.98,64576.80250783699,8.3737,8.3769,8.3672,8.3737,64576.8025
2007-11-06 10:45:00,25.98,25.99,25.94,25.95,93625.91431556948,8.3737,8.3769,8.3608,8.364,93625.9143
2007-11-06 10:50:00,25.95,25.96,25.94,25.95,231138.97596656217,8.364,8.3672,8.3608,8.364,231138.976
2007-11-06 10:55:00,25.95,25.95,25.92,25.94,121421.10762800416,8.364,8.364,8.3543,8.3608,121421.1076
2007-11-06 11:00:00,25.94,25.94,25.92,25.93,105538.14002089865,8.3608,8.3608,8.3543,8.3575,105538.14
2007-11-06 11:05:00,25.94,25.96,25.93,25.95,113688.61024033435,8.3608,8.3672,8.3575,8.364,113688.6102
2007-11-06 11:10:00,25.95,25.96,25.92,25.93,83385.57993730408,8.364,8.3672,8.3543,8.3575,83385.5799
2007-11-06 11:15:00,25.92,25.93,25.89,25.9,78160.91954022988,8.3543,8.3575,8.3447,8.3479,78160.9195
2007-11-06 11:20:00,25.89,25.9,25.85,25.85,152351.09717868338,8.3447,8.3479,8.3318,8.3318,152351.0972
2007-11-06 11:25:00,25.85,25.87,25.84,25.84,100104.49320794149,8.3318,8.3382,8.3285,8.3285,100104.4932
2007-11-06 11:30:00,25.84,25.84,25.81,25.82,98641.5882967607,8.3285,8.3285,8.3189,8.3221,98641.5883
2007-11-06 11:35:00,25.82,25.84,25.81,25.84,41379.31034482759,8.3221,8.3285,8.3189,8.3285,41379.3103
2007-11-06 11:40:00,25.84,25.84,25.82,25.83,60815.04702194357,8.3285,8.3285,8.3221,8.3253,60815.047
2007-11-06 11:45:00,25.83,25.84,25.82,25.83,58934.16927899687,8.3253,8.3285,8.3221,8.3253,58934.1693
2007-11-06 11:50:00,25.83,25.9,25.82,25.89,126854.75444096132,8.3253,8.3479,8.3221,8.3447,126854.7544
2007-11-06 11:55:00,25.89,25.92,25.87,25.88,91327.06374085684,8.3447,8.3543,8.3382,8.3414,91327.0637
2007-11-06 12:00:00,25.88,25.88,25.86,25.86,44305.12016718913,8.3414,8.3414,8.335,8.335,44305.1202
2007-11-06 12:05:00,25.86,25.86,25.84,25.84,43678.16091954023,8.335,8.335,8.3285,8.3285,43678.1609
2007-11-06 12:10:00,25.83,25.91,25.83,25.91,60815.04702194357,8.3253,8.3511,8.3253,8.3511,60815.047
2007-11-06 12:15:00,25.91,25.97,25.89,25.97,70219.43573667711,8.3511,8.3704,8.3447,8.3704,70219.4357
2007-11-06 12:20:00,25.96,25.98,25.88,25.9,52873.5632183908,8.3672,8.3737,8.3414,8.3479,52873.5632
2007-11-06 12:25:00,25.91,25.95,25.88,25.9,38244.51410658307,8.3511,8.364,8.3414,8.3479,38244.5141
2007-11-06 12:30:00,25.9,25.9,25.88,25.89,26123.30198537095,8.3479,8.3479,8.3414,8.3447,26123.302
2007-11-06 12:35:00,25.89,25.9,25.86,25.88,50992.685475444094,8.3447,8.3479,8.335,8.3414,50992.6855
2007-11-06 12:40:00,25.89,25.89,25.87,25.87,33855.799373040754,8.3447,8.3447,8.3382,8.3382,33855.7994
2007-11-06 12:45:00,25.87,25.88,25.86,25.86,43051.20167189133,8.3382,8.3414,8.335,8.335,43051.2017
2007-11-06 12:50:00,25.86,25.87,25.85,25.86,22988.50574712644,8.335,8.3382,8.3318,8.335,22988.5057
2007-11-06 12:55:00,25.86,25.89,25.86,25.88,33646.81295715778,8.335,8.3447,8.335,8.3414,33646.813
2007-11-06 13:00:00,25.88,25.91,25.85,25.86,38035.5276907001,8.3414,8.3511,8.3318,8.335,38035.5277
2007-11-06 13:05:00,25.86,25.89,25.86,25.87,40961.33751306165,8.335,8.3447,8.335,8.3382,40961.3375
2007-11-06 13:10:00,25.87,25.91,25.87,25.89,51619.644723093,8.3382,8.3511,8.3382,8.3447,51619.6447
2007-11-06 13:15:00,25.89,25.89,25.85,25.85,105120.1671891327,8.3447,8.3447,8.3318,8.3318,105120.1672
2007-11-06 13:20:00,25.85,25.88,25.85,25.87,51410.65830721003,8.3318,8.3414,8.3318,8.3382,51410.6583
2007-11-06 13:25:00,25.87,25.89,25.84,25.85,63113.89759665621,8.3382,8.3447,8.3285,8.3318,63113.8976
2007-11-06 13:30:00,25.85,25.86,25.84,25.86,46812.957157784746,8.3318,8.335,8.3285,8.335,46812.9572
2007-11-06 13:35:00,25.86,25.92,25.85,25.89,95924.76489028212,8.335,8.3543,8.3318,8.3447,95924.7649
2007-11-06 13:40:00,25.88,25.92,25.87,25.91,51201.67189132706,8.3414,8.3543,8.3382,8.3511,51201.6719
2007-11-06 13:45:00,25.91,25.91,25.85,25.86,74190.1776384535,8.3511,8.3511,8.3318,8.335,74190.1776
2007-11-06 13:50:00,25.86,25.89,25.86,25.88,37826.54127481714,8.335,8.3447,8.335,8.3414,37826.5413
2007-11-06 13:55:00,25.89,25.89,25.82,25.83,75235.10971786834,8.3447,8.3447,8.3221,8.3253,75235.1097
2007-11-06 14:00:00,25.82,25.84,25.82,25.82,89864.15882967607,8.3221,8.3285,8.3221,8.3221,89864.1588
2007-11-06 14:05:00,25.82,25.84,25.81,25.83,104911.18077324974,8.3221,8.3285,8.3189,8.3253,104911.1808
2007-11-06 14:10:00,25.83,25.91,25.83,25.89,168652.03761755486,8.3253,8.3511,8.3253,8.3447,168652.0376
2007-11-06 14:15:00,25.89,25.9,25.87,25.9,59352.1421107628,8.3447,8.3479,8.3382,8.3479,59352.1421
2007-11-06 14:20:00,25.9,25.91,25.83,25.87,93207.94148380354,8.3479,8.3511,8.3253,8.3382,93207.9415
2007-11-06 14:25:00,25.86,25.88,25.85,25.85,98641.5882967607,8.335,8.3414,8.3318,8.3318,98641.5883
2007-11-06 14:30:00,25.85,25.92,25.84,25.9,107001.0449320794,8.3318,8.3543,8.3285,8.3479,107001.0449
2007-11-06 14:35:00,25.91,25.91,25.88,25.9,48484.84848484848,8.3511,8.3511,8.3414,8.3479,48484.8485
2007-11-06 14:40:00,25.89,25.94,25.88,25.93,86729.36259143155,8.3447,8.3608,8.3414,8.3575,86729.3626
2007-11-06 14:45:00,25.93,25.93,25.87,25.88,61650.992685475445,8.3575,8.3575,8.3382,8.3414,61650.9927
2007-11-06 14:50:00,25.88,25.89,25.86,25.87,50365.72622779519,8.3414,8.3447,8.335,8.3382,50365.7262
2007-11-06 14:55:00,25.87,25.9,25.87,25.89,48693.834900731454,8.3382,8.3479,8.3382,8.3447,48693.8349
2007-11-06 15:00:00,25.88,25.89,25.86,25.86,76489.02821316614,8.3414,8.3447,8.335,8.335,76489.0282
2007-11-06 15:05:00,25.86,25.87,25.85,25.86,53291.53605015674,8.335,8.3382,8.3318,8.335,53291.5361
2007-11-06 15:10:00,25.86,25.87,25.85,25.86,86102.40334378266,8.335,8.3382,8.3318,8.335,86102.4033
2007-11-06 15:15:00,25.86,25.92,25.85,25.92,79414.83803552769,8.335,8.3543,8.3318,8.3543,79414.838
2007-11-06 15:20:00,25.92,25.92,25.88,25.91,90700.10449320794,8.3543,8.3543,8.3414,8.3511,90700.1045
2007-11-06 15:25:00,25.91,25.91,25.9,25.9,93416.92789968652,8.3511,8.3511,8.3479,8.3479,93416.9279
2007-11-06 15:30:00,25.9,25.93,25.9,25.92,99477.53396029258,8.3479,8.3575,8.3479,8.3543,99477.534
2007-11-06 15:35:00,25.92,25.93,25.86,25.86,100522.46603970742,8.3543,8.3575,8.335,8.335,100522.466
2007-11-06 15:40:00,25.86,25.94,25.86,25.93,178892.37199582026,8.335,8.3608,8.335,8.3575,178892.372
2007-11-06 15:45:00,25.93,25.96,25.93,25.96,158411.70323928943,8.3575,8.3672,8.3575,8.3672,158411.7032
2007-11-06 15:50:00,25.95,25.98,25.95,25.96,154440.96133751306,8.364,8.3737,8.364,8.3672,154440.9613
2007-11-06 15:55:00,25.96,26.0,25.96,26.0,342946.70846394985,8.3672,8.3801,8.3672,8.3801,342946.7085
2007-11-07 09:30:00,25.66,25.82,25.66,25.79,204597.7011494253,8.2705,8.3221,8.2705,8.3124,204597.7011
2007-11-07 09:35:00,25.81,25.84,25.79,25.79,101149.42528735632,8.3189,8.3285,8.3124,8.3124,101149.4253
2007-11-07 09:40:00,25.8,25.83,25.74,25.82,137304.07523510972,8.3156,8.3253,8.2963,8.3221,137304.0752
2007-11-07 09:45:00,25.82,25.83,25.75,25.78,217345.8725182863,8.3221,8.3253,8.2995,8.3092,217345.8725
2007-11-07 09:50:00,25.77,25.84,25.77,25.83,159874.60815047022,8.306,8.3285,8.306,8.3253,159874.6082
2007-11-07 09:55:00,25.84,25.9,25.83,25.9,148589.34169278995,8.3285,8.3479,8.3253,8.3479,148589.3417
2007-11-07 10:00:00,25.89,25.94,25.88,25.94,192894.46185997908,8.3447,8.3608,8.3414,8.3608,192894.4619
2007-11-07 10:05:00,25.93,26.0,25.93,26.0,178892.37199582026,8.3575,8.3801,8.3575,8.3801,178892.372
2007-11-07 10:10:00,26.0,26.03,25.99,26.01,122257.05329153604,8.3801,8.3898,8.3769,8.3833,122257.0533
2007-11-07 10:15:00,26.01,26.03,25.99,26.0,59770.11494252874,8.3833,8.3898,8.3769,8.3801,59770.1149
2007-11-07 10:20:00,25.99,26.0,25.97,25.99,49111.807732497386,8.3769,8.3801,8.3704,8.3769,49111.8077
2007-11-07 10:25:00,25.99,26.02,25.98,26.02,60606.0606060606,8.3769,8.3866,8.3737,8.3866,60606.0606
2007-11-07 10:30:00,26.03,26.04,25.98,26.0,207523.51097178683,8.3898,8.393,8.3737,8.3801,207523.511
2007-11-07 10:35:00,26.0,26.04,25.97,26.0,126854.75444096132,8.3801,8.393,8.3704,8.3801,126854.7544
2007-11-07 10:40:00,25.99,26.03,25.98,26.01,119331.2434691745,8.3769,8.3898,8.3737,8.3833,119331.2435
2007-11-07 10:45:00,26.01,26.06,25.98,26.06,133960.29258098223,8.3833,8.3994,8.3737,8.3994,133960.2926
2007-11-07 10:50:00,26.06,26.12,26.03,26.1,136050.1567398119,8.3994,8.4188,8.3898,8.4123,136050.1567
2007-11-07 10:55:00,26.1,26.12,26.03,26.03,78787.87878787878,8.4123,8.4188,8.3898,8.3898,78787.8788
2007-11-07 11:00:00,26.03,26.04,25.97,26.03,189968.65203761755,8.3898,8.393,8.3704,8.3898,189968.652
2007-11-07 11:05:00,26.03,26.08,26.01,26.06,84848.48484848485,8.3898,8.4059,8.3833,8.3994,84848.4848
2007-11-07 11:10:00,26.06,26.14,26.06,26.14,92163.00940438872,8.3994,8.4252,8.3994,8.4252,92163.0094
2007-11-07 11:15:00,26.13,26.16,26.12,26.15,91954.02298850576,8.422,8.4317,8.4188,8.4285,91954.023
2007-11-07 11:20:00,26.15,26.18,26.14,26.16,151724.13793103446,8.4285,8.4381,8.4252,8.4317,151724.1379
2007-11-07 11:25:00,26.17,26.17,26.14,26.17,69592.47648902821,8.4349,8.4349,8.4252,8.4349,69592.4765
2007-11-07 11:30:00,26.17,26.19,26.15,26.17,117450.36572622778,8.4349,8.4413,8.4285,8.4349,117450.3657
2007-11-07 11:35:00,26.16,26.17,26.13,26.15,52664.57680250784,8.4317,8.4349,8.422,8.4285,52664.5768
2007-11-07 11:40:00,26.15,26.19,26.14,26.16,98850.57471264368,8.4285,8.4413,8.4252,8.4317,98850.5747
2007-11-07 11:45:00,26.16,26.18,26.14,26.18,144827.58620689655,8.4317,8.4381,8.4252,8.4381,144827.5862
2007-11-07 11:50:00,26.17,26.18,26.16,26.16,80459.77011494253,8.4349,8.4381,8.4317,8.4317,80459.7701
2007-11-07 11:55:00,26.17,26.2,26.15,26.2,137513.0616509927,8.4349,8.4446,8.4285,8.4446,137513.0617
2007-11-07 12:00:00,26.2,26.21,26.15,26.18,136050.1567398119,8.4446,8.4478,8.4285,8.4381,136050.1567
2007-11-07 12:05:00,26.18,26.18,26.15,26.17,128317.6593521421,8.4381,8.4381,8.4285,8.4349,128317.6594
2007-11-07 12:10:00,26.17,26.17,26.08,26.12,114315.56948798327,8.4349,8.4349,8.4059,8.4188,114315.5695
2007-11-07 12:15:00,26.12,26.12,26.06,26.07,70846.39498432602,8.4188,8.4188,8.3994,8.4027,70846.395
2007-11-07 12:20:00,26.06,26.11,26.05,26.1,60188.08777429467,8.3994,8.4156,8.3962,8.4123,60188.0878
2007-11-07 12:25:00,26.09,26.13,26.09,26.11,72309.29989550679,8.4091,8.422,8.4091,8.4156,72309.2999
2007-11-07 12:30:00,26.12,26.19,26.1,26.16,95506.7920585162,8.4188,8.4413,8.4123,8.4317,95506.7921
2007-11-07 12:35:00,26.17,26.18,26.14,26.17,58934.16927899687,8.4349,8.4381,8.4252,8.4349,58934.1693
2007-11-07 12:40:00,26.16,26.17,26.12,26.15,65830.7210031348,8.4317,8.4349,8.4188,8.4285,65830.721
2007-11-07 12:45:00,26.15,26.17,26.1,26.12,105747.1264367816,8.4285,8.4349,8.4123,8.4188,105747.1264
2007-11-07 12:50:00,26.11,26.13,26.08,26.11,183072.1003134796,8.4156,8.422,8.4059,8.4156,183072.1003
2007-11-07 12:55:00,26.11,26.14,26.07,26.08,149634.2737722048,8.4156,8.4252,8.4027,8.4059,149634.2738
2007-11-07 13:00:00,26.08,26.11,26.06,26.06,176175.5485893417,8.4059,8.4156,8.3994,8.3994,176175.5486
2007-11-07 13:05:00,26.07,26.08,26.06,26.08,82758.62068965517,8.4027,8.4059,8.3994,8.4059,82758.6207
2007-11-07 13:10:00,26.08,26.08,25.99,26.01,188714.7335423197,8.4059,8.4059,8.3769,8.3833,188714.7335
2007-11-07 13:15:00,26.01,26.01,25.87,25.89,366771.15987460816,8.3833,8.3833,8.3382,8.3447,366771.1599
2007-11-07 13:20:00,25.9,25.99,25.88,25.89,196447.2309299896,8.3479,8.3769,8.3414,8.3447,196447.2309
2007-11-07 13:25:00,25.89,25.95,25.89,25.93,121212.1212121212,8.3447,8.364,8.3447,8.3575,121212.1212
2007-11-07 13:30:00,25.94,25.97,25.92,25.93,47857.88923719958,8.3608,8.3704,8.3543,8.3575,47857.8892
2007-11-07 13:35:00,25.93,25.96,25.9,25.94,69801.46290491118,8.3575,8.3672,8.3479,8.3608,69801.4629
2007-11-07 13:40:00,25.94,25.98,25.91,25.96,52246.6039707419,8.3608,8.3737,8.3511,8.3672,52246.604
2007-11-07 13:45:00,25.96,26.02,25.93,26.02,96969.69696969696,8.3672,8.3866,8.3575,8.3866,96969.697
2007-11-07 13:50:00,26.02,26.04,25.96,25.97,82967.60710553813,8.3866,8.393,8.3672,8.3704,82967.6071
2007-11-07 13:55:00,25.96,26.02,25.96,26.0,44096.133751306166,8.3672,8.3866,8.3672,8.3801,44096.1338
2007-11-07 14:00:00,26.0,26.0,25.95,25.98,68965.5172413793,8.3801,8.3801,8.364,8.3737,68965.5172
2007-11-07 14:05:00,25.98,26.0,25.97,26.0,96342.73772204808,8.3737,8.3801,8.3704,8.3801,96342.7377
2007-11-07 14:10:00,26.0,26.06,25.98,26.06,99895.50679205851,8.3801,8.3994,8.3737,8.3994,99895.5068
2007-11-07 14:15:00,26.06,26.08,26.02,26.03,96342.73772204808,8.3994,8.4059,8.3866,8.3898,96342.7377
2007-11-07 14:20:00,26.03,26.04,26.0,26.02,38035.5276907001,8.3898,8.393,8.3801,8.3866,38035.5277
2007-11-07 14:25:00,26.02,26.09,26.01,26.03,87356.32183908045,8.3866,8.4091,8.3833,8.3898,87356.3218
2007-11-07 14:30:00,26.04,26.05,26.01,26.04,51828.631138975965,8.393,8.3962,8.3833,8.393,51828.6311
2007-11-07 14:35:00,26.04,26.07,26.03,26.07,41797.28317659352,8.393,8.4027,8.3898,8.4027,41797.2832
2007-11-07 14:40:00,26.07,26.15,26.03,26.12,346081.5047021944,8.4027,8.4285,8.3898,8.4188,346081.5047
2007-11-07 14:45:00,26.13,26.14,26.02,26.03,48275.86206896552,8.422,8.4252,8.3866,8.3898,48275.8621
2007-11-07 14:50:00,26.03,26.05,25.98,26.01,121839.0804597701,8.3898,8.3962,8.3737,8.3833,121839.0805
2007-11-07 14:55:00,26.0,26.02,25.98,26.01,105956.11285266458,8.3801,8.3866,8.3737,8.3833,105956.1129
2007-11-07 15:00:00,26.03,26.04,26.01,26.01,132079.41483803553,8.3898,8.393,8.3833,8.3833,132079.4148
2007-11-07 15:05:00,26.01,26.08,26.01,26.07,93207.94148380354,8.3833,8.4059,8.3833,8.4027,93207.9415
2007-11-07 15:10:00,26.07,26.08,26.03,26.04,112225.7053291536,8.4027,8.4059,8.3898,8.393,112225.7053
2007-11-07 15:15:00,26.03,26.04,26.0,26.0,123719.95820271682,8.3898,8.393,8.3801,8.3801,123719.9582
2007-11-07 15:20:00,26.01,26.01,25.98,25.98,138557.99373040753,8.3833,8.3833,8.3737,8.3737,138557.9937
2007-11-07 15:25:00,25.98,25.99,25.86,25.87,308045.9770114942,8.3737,8.3769,8.335,8.3382,308045.977
2007-11-07 15:30:00,25.88,25.9,25.85,25.85,191013.5841170324,8.3414,8.3479,8.3318,8.3318,191013.5841
2007-11-07 15:35:00,25.85,25.88,25.79,25.79,189550.6792058516,8.3318,8.3414,8.3124,8.3124,189550.6792
2007-11-07 15:40:00,25.79,25.9,25.78,25.89,248484.84848484848,8.3124,8.3479,8.3092,8.3447,248484.8485
2007-11-07 15:45:00,25.89,25.93,25.86,25.86,259352.1421107628,8.3447,8.3575,8.335,8.335,259352.1421
2007-11-07 15:50:00,25.86,25.86,25.72,25.72,374294.67084639496,8.335,8.335,8.2899,8.2899,374294.6708
2007-11-07 15:55:00,25.73,25.77,25.7,25.7,481713.6886102403,8.2931,8.306,8.2834,8.2834,481713.6886
2007-11-08 09:30:00,25.74,25.74,25.63,25.68,198955.0679205852,8.2963,8.2963,8.2609,8.277,198955.0679
2007-11-08 09:35:00,25.68,25.75,25.67,25.72,97387.66980146292,8.277,8.2995,8.2737,8.2899,97387.6698
2007-11-08 09:40:00,25.72,25.73,25.69,25.7,149425.28735632185,8.2899,8.2931,8.2802,8.2834,149425.2874
2007-11-08 09:45:00,25.7,25.7,25.6,25.65,152142.1107628004,8.2834,8.2834,8.2512,8.2673,152142.1108
2007-11-08 09:50:00,25.65,25.71,25.63,25.66,219853.7095088819,8.2673,8.2866,8.2609,8.2705,219853.7095
2007-11-08 09:55:00,25.65,25.66,25.59,25.63,113270.63740856844,8.2673,8.2705,8.248,8.2609,113270.6374
2007-11-08 10:00:00,25.63,25.66,25.46,25.48,183490.07314524555,8.2609,8.2705,8.2061,8.2125,183490.0731
2007-11-08 10:05:00,25.48,25.55,25.41,25.52,230512.01671891328,8.2125,8.2351,8.1899,8.2254,230512.0167
2007-11-08 10:10:00,25.53,25.55,25.46,25.51,124137.93103448275,8.2286,8.2351,8.2061,8.2222,124137.931
2007-11-08 10:15:00,25.51,25.63,25.48,25.62,160292.58098223616,8.2222,8.2609,8.2125,8.2576,160292.581
2007-11-08 10:20:00,25.62,25.72,25.59,25.67,219226.750261233,8.2576,8.2899,8.248,8.2737,219226.7503
2007-11-08 10:25:00,25.66,25.72,25.64,25.7,384326.01880877744,8.2705,8.2899,8.2641,8.2834,384326.0188
2007-11-08 10:30:00,25.68,25.71,25.62,25.63,146499.47753396028,8.277,8.2866,8.2576,8.2609,146499.4775
2007-11-08 10:35:00,25.63,25.69,25.62,25.65,94461.85997910135,8.2609,8.2802,8.2576,8.2673,94461.86
2007-11-08 10:40:00,25.64,25.69,25.62,25.62,84221.52560083594,8.2641,8.2802,8.2576,8.2576,84221.5256
2007-11-08 10:45:00,25.62,25.62,25.58,25.61,126018.80877742948,8.2576,8.2576,8.2447,8.2544,126018.8088
2007-11-08 10:50:00,25.62,25.63,25.58,25.59,220689.6551724138,8.2576,8.2609,8.2447,8.248,220689.6552
2007-11-08 10:55:00,25.59,25.62,25.59,25.59,154022.9885057471,8.248,8.2576,8.248,8.248,154022.9885
2007-11-08 11:00:00,25.59,25.62,25.58,25.6,289864.15882967605,8.248,8.2576,8.2447,8.2512,289864.1588
2007-11-08 11:05:00,25.59,25.6,25.56,25.58,47439.91640543364,8.248,8.2512,8.2383,8.2447,47439.9164
2007-11-08 11:10:00,25.57,25.62,25.56,25.6,33855.799373040754,8.2415,8.2576,8.2383,8.2512,33855.7994
2007-11-08 11:15:00,25.61,25.62,25.55,25.55,146917.45036572622,8.2544,8.2576,8.2351,8.2351,146917.4504
2007-11-08 11:20:00,25.54,25.54,25.43,25.48,103239.289446186,8.2318,8.2318,8.1964,8.2125,103239.2894
2007-11-08 11:25:00,25.48,25.49,25.45,25.45,91536.0501567398,8.2125,8.2157,8.2028,8.2028,91536.0502
2007-11-08 11:30:00,25.45,25.47,25.43,25.43,145036.57262277952,8.2028,8.2093,8.1964,8.1964,145036.5726
2007-11-08 11:35:00,25.44,25.45,25.39,25.41,178683.3855799373,8.1996,8.2028,8.1835,8.1899,178683.3856
2007-11-08 11:40:00,25.41,25.43,25.38,25.42,166144.20062695924,8.1899,8.1964,8.1803,8.1932,166144.2006
2007-11-08 11:45:00,25.42,25.45,25.36,25.37,130198.53709508882,8.1932,8.2028,8.1738,8.1771,130198.5371
2007-11-08 11:50:00,25.36,25.4,25.34,25.38,213584.11703239288,8.1738,8.1867,8.1674,8.1803,213584.117
2007-11-08 11:55:00,25.38,25.42,25.37,25.42,110135.84117032393,8.1803,8.1932,8.1771,8.1932,110135.8412
2007-11-08 12:00:00,25.41,25.45,25.4,25.42,163845.3500522466,8.1899,8.2028,8.1867,8.1932,163845.3501
2007-11-08 12:05:00,25.42,25.48,25.42,25.46,219435.736677116,8.1932,8.2125,8.1932,8.2061,219435.7367
2007-11-08 12:10:00,25.46,25.53,25.46,25.53,204597.7011494253,8.2061,8.2286,8.2061,8.2286,204597.7011
2007-11-08 12:15:00,25.52,25.56,25.43,25.5,217136.8861024033,8.2254,8.2383,8.1964,8.219,217136.8861
2007-11-08 12:20:00,25.5,25.56,25.44,25.55,126436.7816091954,8.219,8.2383,8.1996,8.2351,126436.7816
2007-11-08 12:25:00,25.55,25.61,25.54,25.6,315987.46081504703,8.2351,8.2544,8.2318,8.2512,315987.4608
2007-11-08 12:30:00,25.61,25.65,25.61,25.64,97178.68338557992,8.2544,8.2673,8.2544,8.2641,97178.6834
2007-11-08 12:35:00,25.64,25.66,25.55,25.6,233855.7993730408,8.2641,8.2705,8.2351,8.2512,233855.7994
2007-11-08 12:40:00,25.6,25.66,25.57,25.66,173249.73876698015,8.2512,8.2705,8.2415,8.2705,173249.7388
2007-11-08 12:45:00,25.66,25.68,25.59,25.6,168861.02403343783,8.2705,8.277,8.248,8.2512,168861.024
2007-11-08 12:50:00,25.6,25.67,25.57,25.67,132497.38766980145,8.2512,8.2737,8.2415,8.2737,132497.3877
2007-11-08 12:55:00,25.67,25.73,25.64,25.66,122884.01253918494,8.2737,8.2931,8.2641,8.2705,122884.0125
2007-11-08 13:00:00,25.66,25.68,25.62,25.67,146708.46394984325,8.2705,8.277,8.2576,8.2737,146708.4639
2007-11-08 13:05:00,25.67,25.68,25.6,25.66,185370.95088819225,8.2737,8.277,8.2512,8.2705,185370.9509
2007-11-08 13:10:00,25.65,25.67,25.61,25.64,178265.41274817137,8.2673,8.2737,8.2544,8.2641,178265.4127
2007-11-08 13:15:00,25.64,25.71,25.58,25.68,205224.66039707416,8.2641,8.2866,8.2447,8.277,205224.6604
2007-11-08 13:20:00,25.66,25.67,25.58,25.59,130825.49634273772,8.2705,8.2737,8.2447,8.248,130825.4963
2007-11-08 13:25:00,25.59,25.65,25.54,25.58,144618.59979101358,8.248,8.2673,8.2318,8.2447,144618.5998
2007-11-08 13:30:00,25.58,25.62,25.55,25.57,202925.8098223616,8.2447,8.2576,8.2351,8.2415,202925.8098
2007-11-08 13:35:00,25.57,25.64,25.54,25.63,134378.26541274818,8.2415,8.2641,8.2318,8.2609,134378.2654
2007-11-08 13:40:00,25.64,25.68,25.53,25.64,131034.48275862068,8.2641,8.277,8.2286,8.2641,131034.4828
2007-11-08 13:45:00,25.63,25.66,25.6,25.63,76071.0553814002,8.2609,8.2705,8.2512,8.2609,76071.0554
2007-11-08 13:50:00,25.62,25.7,25.62,25.68,95715.77847439917,8.2576,8.2834,8.2576,8.277,95715.7785
2007-11-08 13:55:00,25.69,25.73,25.68,25.73,165308.25496342735,8.2802,8.2931,8.277,8.2931,165308.255
2007-11-08 14:00:00,25.73,25.74,25.66,25.7,163636.36363636362,8.2931,8.2963,8.2705,8.2834,163636.3636
2007-11-08 14:05:00,25.7,25.71,25.6,25.6,68965.5172413793,8.2834,8.2866,8.2512,8.2512,68965.5172
2007-11-08 14:10:00,25.6,25.62,25.59,25.61,80041.7972831766,8.2512,8.2576,8.248,8.2544,80041.7973
2007-11-08 14:15:00,25.62,25.62,25.57,25.59,84221.52560083594,8.2576,8.2576,8.2415,8.248,84221.5256
2007-11-08 14:20:00,25.59,25.62,25.56,25.62,104284.22152560083,8.248,8.2576,8.2383,8.2576,104284.2215
2007-11-08 14:25:00,25.61,25.61,25.55,25.57,97805.64263322884,8.2544,8.2544,8.2351,8.2415,97805.6426
2007-11-08 14:30:00,25.56,25.64,25.53,25.63,151097.17868338557,8.2383,8.2641,8.2286,8.2609,151097.1787
2007-11-08 14:35:00,25.63,25.63,25.53,25.53,150470.21943573668,8.2609,8.2609,8.2286,8.2286,150470.2194
2007-11-08 14:40:00,25.54,25.56,25.52,25.56,144200.62695924763,8.2318,8.2383,8.2254,8.2383,144200.627
2007-11-08 14:45:00,25.56,25.61,25.55,25.6,148171.36886102404,8.2383,8.2544,8.2351,8.2512,148171.3689
2007-11-08 14:50:00,25.6,25.61,25.55,25.57,125391.84952978056,8.2512,8.2544,8.2351,8.2415,125391.8495
2007-11-08 14:55:00,25.58,25.72,25.57,25.72,146499.47753396028,8.2447,8.2899,8.2415,8.2899,146499.4775
2007-11-08 15:00:00,25.72,25.77,25.71,25.75,196447.2309299896,8.2899,8.306,8.2866,8.2995,196447.2309
2007-11-08 15:05:00,25.75,25.79,25.74,25.75,297596.65621734585,8.2995,8.3124,8.2963,8.2995,297596.6562
2007-11-08 15:10:00,25.75,25.75,25.69,25.71,130198.53709508882,8.2995,8.2995,8.2802,8.2866,130198.5371
2007-11-08 15:15:00,25.71,25.8,25.71,25.8,247648.90282131665,8.2866,8.3156,8.2866,8.3156,247648.9028
2007-11-08 15:20:00,25.8,25.84,25.79,25.82,305956.11285266455,8.3156,8.3285,8.3124,8.3221,305956.1129
2007-11-08 15:25:00,25.82,25.86,25.81,25.83,269801.4629049112,8.3221,8.335,8.3189,8.3253,269801.4629
2007-11-08 15:30:00,25.83,25.85,25.81,25.83,221316.6144200627,8.3253,8.3318,8.3189,8.3253,221316.6144
2007-11-08 15:35:00,25.82,25.83,25.73,25.75,281504.70219435735,8.3221,8.3253,8.2931,8.2995,281504.7022
2007-11-08 15:40:00,25.75,25.81,25.75,25.8,279623.8244514107,8.2995,8.3189,8.2995,8.3156,279623.8245
2007-11-08 15:45:00,25.8,25.83,25.79,25.82,308672.9362591432,8.3156,8.3253,8.3124,8.3221,308672.9363
2007-11-08 15:50:00,25.82,25.86,25.82,25.85,338766.9801462905,8.3221,8.335,8.3221,8.3318,338766.9801
2007-11-08 15:55:00,25.84,25.88,25.79,25.82,588505.7471264368,8.3285,8.3414,8.3124,8.3221,588505.7471
2007-11-09 09:30:00,25.51,25.62,25.51,25.59,285266.45768025075,8.2222,8.2576,8.2222,8.248,285266.4577
2007-11-09 09:35:00,25.6,25.75,25.57,25.75,158411.70323928943,8.2512,8.2995,8.2415,8.2995,158411.7032
2007-11-09 09:40:00,25.77,25.81,25.7,25.79,278787.8787878788,8.306,8.3189,8.2834,8.3124,278787.8788
2007-11-09 09:45:00,25.79,25.82,25.74,25.82,159874.60815047022,8.3124,8.3221,8.2963,8.3221,159874.6082
2007-11-09 09:50:00,25.82,25.82,25.7,25.76,165099.2685475444,8.3221,8.3221,8.2834,8.3028,165099.2685
2007-11-09 09:55:00,25.77,25.85,25.74,25.82,322257.05329153605,8.306,8.3318,8.2963,8.3221,322257.0533
2007-11-09 10:00:00,25.81,25.84,25.74,25.84,132497.38766980145,8.3189,8.3285,8.2963,8.3285,132497.3877
2007-11-09 10:05:00,25.85,26.0,25.85,25.99,305120.1671891327,8.3318,8.3801,8.3318,8.3769,305120.1672
2007-11-09 10:10:00,25.97,26.03,25.95,26.0,139184.95297805642,8.3704,8.3898,8.364,8.3801,139184.953
2007-11-09 10:15:00,26.0,26.06,25.98,26.06,189968.65203761755,8.3801,8.3994,8.3737,8.3994,189968.652
2007-11-09 10:20:00,26.05,26.08,26.03,26.08,260815.04702194355,8.3962,8.4059,8.3898,8.4059,260815.047
2007-11-09 10:25:00,26.08,26.13,26.07,26.08,199582.02716823405,8.4059,8.422,8.4027,8.4059,199582.0272
2007-11-09 10:30:00,26.09,26.09,26.05,26.05,118495.29780564264,8.4091,8.4091,8.3962,8.3962,118495.2978
2007-11-09 10:35:00,26.05,26.09,26.05,26.07,86729.36259143155,8.3962,8.4091,8.3962,8.4027,86729.3626
2007-11-09 10:40:00,26.07,26.07,26.03,26.05,112643.67816091952,8.4027,8.4027,8.3898,8.3962,112643.6782
2007-11-09 10:45:00,26.05,26.06,25.96,25.97,101358.41170323928,8.3962,8.3994,8.3672,8.3704,101358.4117
2007-11-09 10:50:00,25.96,26.01,25.96,26.0,108463.94984326018,8.3672,8.3833,8.3672,8.3801,108463.9498
2007-11-09 10:55:00,26.01,26.1,26.01,26.09,175339.60292580983,8.3833,8.4123,8.3833,8.4091,175339.6029
2007-11-09 11:00:00,26.09,26.12,26.08,26.12,211912.22570532915,8.4091,8.4188,8.4059,8.4188,211912.2257
2007-11-09 11:05:00,26.11,26.13,26.07,26.08,215882.9676071056,8.4156,8.422,8.4027,8.4059,215882.9676
2007-11-09 11:10:00,26.08,26.18,25.99,26.07,529153.6050156739,8.4059,8.4381,8.3769,8.4027,529153.605
2007-11-09 11:15:00,26.07,26.11,26.07,26.09,88192.26750261233,8.4027,8.4156,8.4027,8.4091,88192.2675
2007-11-09 11:20:00,26.09,26.13,26.08,26.13,91745.03657262278,8.4091,8.422,8.4059,8.422,91745.0366
2007-11-09 11:25:00,26.12,26.13,26.01,26.02,261024.03343782653,8.4188,8.422,8.3833,8.3866,261024.0334
2007-11-09 11:30:00,26.01,26.09,26.01,26.06,152978.05642633227,8.3833,8.4091,8.3833,8.3994,152978.0564
2007-11-09 11:35:00,26.06,26.07,26.01,26.03,101567.39811912226,8.3994,8.4027,8.3833,8.3898,101567.3981
2007-11-09 11:40:00,26.03,26.07,26.03,26.06,103448.27586206896,8.3898,8.4027,8.3898,8.3994,103448.2759
2007-11-09 11:45:00,26.06,26.15,26.04,26.12,203761.7554858934,8.3994,8.4285,8.393,8.4188,203761.7555
2007-11-09 11:50:00,26.12,26.14,26.08,26.08,86311.38975966562,8.4188,8.4252,8.4059,8.4059,86311.3898
2007-11-09 11:55:00,26.09,26.15,26.08,26.14,69383.49007314524,8.4091,8.4285,8.4059,8.4252,69383.4901
2007-11-09 12:00:00,26.14,26.14,26.02,26.05,143782.6541274817,8.4252,8.4252,8.3866,8.3962,143782.6541
2007-11-09 12:05:00,26.05,26.06,26.03,26.06,125182.8631138976,8.3962,8.3994,8.3898,8.3994,125182.8631
2007-11-09 12:10:00,26.06,26.07,26.04,26.04,95506.7920585162,8.3994,8.4027,8.393,8.393,95506.7921
2007-11-09 12:15:00,26.04,26.09,26.03,26.08,138975.96656217345,8.393,8.4091,8.3898,8.4059,138975.9666
2007-11-09 12:20:00,26.07,26.09,25.98,25.99,123719.95820271682,8.4027,8.4091,8.3737,8.3769,123719.9582
2007-11-09 12:25:00,25.98,26.02,25.96,26.01,98432.60188087774,8.3737,8.3866,8.3672,8.3833,98432.6019
2007-11-09 12:30:00,26.01,26.04,25.99,26.0,118495.29780564264,8.3833,8.393,8.3769,8.3801,118495.2978
2007-11-09 12:35:00,25.99,26.08,25.99,26.01,191640.5433646813,8.3769,8.4059,8.3769,8.3833,191640.5434
2007-11-09 12:40:00,26.0,26.04,26.0,26.01,139393.9393939394,8.3801,8.393,8.3801,8.3833,139393.9394
2007-11-09 12:45:00,26.01,26.04,26.0,26.02,138766.98014629047,8.3833,8.393,8.3801,8.3866,138766.9801
2007-11-09 12:50:00,26.01,26.02,25.97,25.98,88401.25391849529,8.3833,8.3866,8.3704,8.3737,88401.2539
2007-11-09 12:55:00,25.98,26.0,25.95,25.99,106792.05851619644,8.3737,8.3801,8.364,8.3769,106792.0585
2007-11-09 13:00:00,25.99,26.02,25.94,26.01,97596.65621734588,8.3769,8.3866,8.3608,8.3833,97596.6562
2007-11-09 13:05:00,26.01,26.02,25.94,25.97,138349.00731452456,8.3833,8.3866,8.3608,8.3704,138349.0073
2007-11-09 13:10:00,25.96,26.01,25.96,26.0,120585.16196447233,8.3672,8.3833,8.3672,8.3801,120585.162
2007-11-09 13:15:00,26.01,26.07,26.01,26.07,99268.5475444096,8.3833,8.4027,8.3833,8.4027,99268.5475
2007-11-09 13:20:00,26.07,26.1,26.02,26.08,150052.24660397074,8.4027,8.4123,8.3866,8.4059,150052.2466
2007-11-09 13:25:00,26.08,26.1,26.04,26.05,94670.84639498431,8.4059,8.4123,8.393,8.3962,94670.8464
2007-11-09 13:30:00,26.05,26.05,26.01,26.02,87356.32183908045,8.3962,8.3962,8.3833,8.3866,87356.3218
2007-11-09 13:35:00,26.01,26.02,25.96,25.98,86938.34900731452,8.3833,8.3866,8.3672,8.3737,86938.349
2007-11-09 13:40:00,25.98,26.0,25.97,26.0,88401.25391849529,8.3737,8.3801,8.3704,8.3801,88401.2539
2007-11-09 13:45:00,25.99,26.04,25.99,26.03,114524.55590386625,8.3769,8.393,8.3769,8.3898,114524.5559
2007-11-09 13:50:00,26.03,26.04,26.01,26.02,48693.834900731454,8.3898,8.393,8.3833,8.3866,48693.8349
2007-11-09 13:55:00,26.03,26.04,26.0,26.02,69174.50365726228,8.3898,8.393,8.3801,8.3866,69174.5037
2007-11-09 14:00:00,26.0,26.11,25.99,26.11,194357.36677115987,8.3801,8.4156,8.3769,8.4156,194357.3668
2007-11-09 14:05:00,26.11,26.16,26.11,26.13,138975.96656217345,8.4156,8.4317,8.4156,8.422,138975.9666
2007-11-09 14:10:00,26.14,26.14,26.11,26.11,104284.22152560083,8.4252,8.4252,8.4156,8.4156,104284.2215
2007-11-09 14:15:00,26.12,26.14,26.1,26.11,106374.08568443052,8.4188,8.4252,8.4123,8.4156,106374.0857
2007-11-09 14:20:00,26.11,26.12,26.06,26.12,190804.5977011494,8.4156,8.4188,8.3994,8.4188,190804.5977
2007-11-09 14:25:00,26.11,26.17,26.11,26.15,116405.43364681296,8.4156,8.4349,8.4156,8.4285,116405.4336
2007-11-09 14:30:00,26.15,26.18,26.15,26.16,208777.42946708464,8.4285,8.4381,8.4285,8.4317,208777.4295
2007-11-09 14:35:00,26.16,26.17,26.11,26.15,108463.94984326018,8.4317,8.4349,8.4156,8.4285,108463.9498
2007-11-09 14:40:00,26.15,26.2,26.14,26.17,195611.28526645768,8.4285,8.4446,8.4252,8.4349,195611.2853
2007-11-09 14:45:00,26.18,26.2,26.13,26.13,178474.39916405434,8.4381,8.4446,8.422,8.422,178474.3992
2007-11-09 14:50:00,26.14,26.14,26.06,26.06,106583.07210031348,8.4252,8.4252,8.3994,8.3994,106583.0721
2007-11-09 14:55:00,26.06,26.07,26.0,26.03,161755.48589341692,8.3994,8.4027,8.3801,8.3898,161755.4859
2007-11-09 15:00:00,26.04,26.05,26.02,26.04,159456.63531870427,8.393,8.3962,8.3866,8.393,159456.6353
2007-11-09 15:05:00,26.04,26.08,26.03,26.07,126227.79519331244,8.393,8.4059,8.3898,8.4027,126227.7952
2007-11-09 15:10:00,26.07,26.1,26.05,26.08,114733.5423197492,8.4027,8.4123,8.3962,8.4059,114733.5423
2007-11-09 15:15:00,26.09,26.15,26.06,26.14,114942.52873563218,8.4091,8.4285,8.3994,8.4252,114942.5287
2007-11-09 15:20:00,26.13,26.17,26.12,26.15,107836.99059561128,8.422,8.4349,8.4188,8.4285,107836.9906
2007-11-09 15:25:00,26.15,26.16,26.1,26.12,159456.63531870427,8.4285,8.4317,8.4123,8.4188,159456.6353
2007-11-09 15:30:00,26.12,26.13,26.08,26.08,194148.3803552769,8.4188,8.422,8.4059,8.4059,194148.3804
2007-11-09 15:35:00,26.08,26.08,26.03,26.06,189132.70637408568,8.4059,8.4059,8.3898,8.3994,189132.7064
2007-11-09 15:40:00,26.06,26.06,25.94,25.96,269801.4629049112,8.3994,8.3994,8.3608,8.3672,269801.4629
2007-11-09 15:45:00,25.96,25.97,25.91,25.94,331243.46917450364,8.3672,8.3704,8.3511,8.3608,331243.4692
2007-11-09 15:50:00,25.93,25.96,25.91,25.91,344200.62695924763,8.3575,8.3672,8.3511,8.3511,344200.627
2007-11-09 15:55:00,25.91,25.94,25.87,25.87,572622.7795193312,8.3511,8.3608,8.3382,8.3382,572622.7795
2007-11-12 09:30:00,25.9,26.2,25.9,26.2,207941.48380355275,8.3479,8.4446,8.3479,8.4446,207941.4838
2007-11-12 09:35:00,26.2,26.22,26.09,26.12,244514.1065830721,8.4446,8.451,8.4091,8.4188,244514.1066
2007-11-12 09:40:00,26.12,26.2,26.09,26.18,133542.3197492163,8.4188,8.4446,8.4091,8.4381,133542.3197
2007-11-12 09:45:00,26.18,26.28,26.17,26.24,175548.58934169277,8.4381,8.4704,8.4349,8.4575,175548.5893
2007-11-12 09:50:00,26.25,26.32,26.25,26.32,231347.9623824452,8.4607,8.4832,8.4607,8.4832,231347.9624
2007-11-12 09:55:00,26.32,26.32,26.19,26.22,168234.0647857889,8.4832,8.4832,8.4413,8.451,168234.0648
2007-11-12 10:00:00,26.22,26.25,26.19,26.22,116823.4064785789,8.451,8.4607,8.4413,8.451,116823.4065
2007-11-12 10:05:00,26.22,26.3,26.21,26.29,124137.93103448275,8.451,8.4768,8.4478,8.4736,124137.931
2007-11-12 10:10:00,26.29,26.37,26.27,26.27,123092.99895506792,8.4736,8.4994,8.4671,8.4671,123092.999
2007-11-12 10:15:00,26.27,26.35,26.27,26.33,118286.31138975966,8.4671,8.4929,8.4671,8.4865,118286.3114
2007-11-12 10:20:00,26.32,26.37,26.32,26.37,97178.68338557992,8.4832,8.4994,8.4832,8.4994,97178.6834
2007-11-12 10:25:00,26.37,26.39,26.32,26.37,89237.19958202717,8.4994,8.5058,8.4832,8.4994,89237.1996
2007-11-12 10:30:00,26.38,26.41,26.37,26.4,108881.92267502612,8.5026,8.5123,8.4994,8.509,108881.9227
2007-11-12 10:35:00,26.4,26.43,26.38,26.39,98641.5882967607,8.509,8.5187,8.5026,8.5058,98641.5883
2007-11-12 10:40:00,26.4,26.49,26.4,26.47,87983.28108672936,8.509,8.538,8.509,8.5316,87983.2811
2007-11-12 10:45:00,26.46,26.48,26.42,26.43,109090.90909090907,8.5284,8.5348,8.5155,8.5187,109090.9091
2007-11-12 10:50:00,26.43,26.43,26.32,26.33,122675.02612330198,8.5187,8.5187,8.4832,8.4865,122675.0261
2007-11-12 10:55:00,26.32,26.36,26.3,26.35,121630.09404388716,8.4832,8.4961,8.4768,8.4929,121630.094
2007-11-12 11:00:00,26.35,26.39,26.32,26.33,97596.65621734588,8.4929,8.5058,8.4832,8.4865,97596.6562
2007-11-12 11:05:00,26.33,26.36,26.3,26.32,243678.1609195402,8.4865,8.4961,8.4768,8.4832,243678.1609
2007-11-12 11:10:00,26.32,26.37,26.31,26.35,74817.1368861024,8.4832,8.4994,8.48,8.4929,74817.1369
2007-11-12 11:15:00,26.34,26.35,26.28,26.28,86520.37617554859,8.4897,8.4929,8.4704,8.4704,86520.3762
2007-11-12 11:20:00,26.28,26.32,26.28,26.32,45559.038662486935,8.4704,8.4832,8.4704,8.4832,45559.0387
2007-11-12 11:25:00,26.32,26.41,26.32,26.41,151097.17868338557,8.4832,8.5123,8.4832,8.5123,151097.1787
2007-11-12 11:30:00,26.42,26.42,26.33,26.33,84221.52560083594,8.5155,8.5155,8.4865,8.4865,84221.5256
2007-11-12 11:35:00,26.33,26.33,26.29,26.33,143573.66771159874,8.4865,8.4865,8.4736,8.4865,143573.6677
2007-11-12 11:40:00,26.34,26.4,26.34,26.4,71473.35423197492,8.4897,8.509,8.4897,8.509,71473.3542
2007-11-12 11:45:00,26.39,26.39,26.37,26.38,126854.75444096132,8.5058,8.5058,8.4994,8.5026,126854.7544
2007-11-12 11:50:00,26.38,26.39,26.31,26.33,154440.96133751306,8.5026,8.5058,8.48,8.4865,154440.9613
2007-11-12 11:55:00,26.32,26.34,26.32,26.33,144618.59979101358,8.4832,8.4897,8.4832,8.4865,144618.5998
2007-11-12 12:00:00,26.33,26.36,26.32,26.36,108881.92267502612,8.4865,8.4961,8.4832,8.4961,108881.9227
2007-11-12 12:05:00,26.36,26.37,26.33,26.35,126018.80877742948,8.4961,8.4994,8.4865,8.4929,126018.8088
2007-11-12 12:10:00,26.35,26.36,26.33,26.35,95506.7920585162,8.4929,8.4961,8.4865,8.4929,95506.7921
2007-11-12 12:15:00,26.35,26.37,26.34,26.37,190595.61128526644,8.4929,8.4994,8.4897,8.4994,190595.6113
2007-11-12 12:20:00,26.37,26.49,26.37,26.49,173040.75235109718,8.4994,8.538,8.4994,8.538,173040.7524
2007-11-12 12:25:00,26.49,26.5,26.4,26.42,117450.36572622778,8.538,8.5413,8.509,8.5155,117450.3657
2007-11-12 12:30:00,26.42,26.48,26.42,26.46,90909.09090909093,8.5155,8.5348,8.5155,8.5284,90909.0909
2007-11-12 12:35:00,26.46,26.5,26.46,26.48,88401.25391849529,8.5284,8.5413,8.5284,8.5348,88401.2539
2007-11-12 12:40:00,26.48,26.49,26.48,26.48,80459.77011494253,8.5348,8.538,8.5348,8.5348,80459.7701
2007-11-12 12:45:00,26.48,26.48,26.44,26.44,107419.01776384536,8.5348,8.5348,8.5219,8.5219,107419.0178
2007-11-12 12:50:00,26.44,26.44,26.39,26.4,53291.53605015674,8.5219,8.5219,8.5058,8.509,53291.5361
2007-11-12 12:55:00,26.39,26.4,26.34,26.35,76698.01462904911,8.5058,8.509,8.4897,8.4929,76698.0146
2007-11-12 13:00:00,26.34,26.35,26.29,26.32,262277.95193312434,8.4897,8.4929,8.4736,8.4832,262277.9519
2007-11-12 13:05:00,26.32,26.32,26.3,26.32,146499.47753396028,8.4832,8.4832,8.4768,8.4832,146499.4775
2007-11-12 13:10:00,26.32,26.34,26.31,26.32,147753.3960292581,8.4832,8.4897,8.48,8.4832,147753.396
2007-11-12 13:15:00,26.33,26.37,26.31,26.37,144200.62695924763,8.4865,8.4994,8.48,8.4994,144200.627
2007-11-12 13:20:00,26.38,26.41,26.37,26.41,62277.95193312434,8.5026,8.5123,8.4994,8.5123,62277.9519
2007-11-12 13:25:00,26.41,26.44,26.4,26.44,87356.32183908045,8.5123,8.5219,8.509,8.5219,87356.3218
2007-11-12 13:30:00,26.44,26.44,26.42,26.43,104284.22152560083,8.5219,8.5219,8.5155,8.5187,104284.2215
2007-11-12 13:35:00,26.43,26.44,26.4,26.41,173876.69801462904,8.5187,8.5219,8.509,8.5123,173876.698
2007-11-12 13:40:00,26.41,26.42,26.4,26.42,122675.02612330198,8.5123,8.5155,8.509,8.5155,122675.0261
2007-11-12 13:45:00,26.42,26.42,26.38,26.4,62068.96551724138,8.5155,8.5155,8.5026,8.509,62068.9655
2007-11-12 13:50:00,26.41,26.41,26.35,26.35,82131.66144200627,8.5123,8.5123,8.4929,8.4929,82131.6614
2007-11-12 13:55:00,26.35,26.39,26.35,26.37,71473.35423197492,8.4929,8.5058,8.4929,8.4994,71473.3542
2007-11-12 14:00:00,26.36,26.38,26.35,26.37,78787.87878787878,8.4961,8.5026,8.4929,8.4994,78787.8788
2007-11-12 14:05:00,26.36,26.37,26.32,26.33,111807.73249738768,8.4961,8.4994,8.4832,8.4865,111807.7325
2007-11-12 14:10:00,26.34,26.34,26.31,26.33,110971.7868338558,8.4897,8.4897,8.48,8.4865,110971.7868
2007-11-12 14:15:00,26.33,26.35,26.27,26.34,114524.55590386625,8.4865,8.4929,8.4671,8.4897,114524.5559
2007-11-12 14:20:00,26.34,26.41,26.33,26.39,131034.48275862068,8.4897,8.5123,8.4865,8.5058,131034.4828
2007-11-12 14:25:00,26.4,26.44,26.37,26.42,109090.90909090907,8.509,8.5219,8.4994,8.5155,109090.9091
2007-11-12 14:30:00,26.42,26.49,26.41,26.48,332288.4012539185,8.5155,8.538,8.5123,8.5348,332288.4013
2007-11-12 14:35:00,26.48,26.51,26.47,26.49,93625.91431556948,8.5348,8.5445,8.5316,8.538,93625.9143
2007-11-12 14:40:00,26.49,26.54,26.48,26.48,112434.69174503656,8.538,8.5542,8.5348,8.5348,112434.6917
2007-11-12 14:45:00,26.48,26.49,26.46,26.46,72100.31347962382,8.5348,8.538,8.5284,8.5284,72100.3135
2007-11-12 14:50:00,26.46,26.48,26.43,26.45,91327.06374085684,8.5284,8.5348,8.5187,8.5251,91327.0637
2007-11-12 14:55:00,26.44,26.46,26.43,26.45,75653.08254963427,8.5219,8.5284,8.5187,8.5251,75653.0825
2007-11-12 15:00:00,26.45,26.45,26.34,26.36,156948.79832810868,8.5251,8.5251,8.4897,8.4961,156948.7983
2007-11-12 15:05:00,26.37,26.37,26.32,26.37,135214.21107628004,8.4994,8.4994,8.4832,8.4994,135214.2111
2007-11-12 15:10:00,26.37,26.4,26.35,26.38,136468.12957157785,8.4994,8.509,8.4929,8.5026,136468.1296
2007-11-12 15:15:00,26.37,26.4,26.37,26.37,130198.53709508882,8.4994,8.509,8.4994,8.4994,130198.5371
2007-11-12 15:20:00,26.38,26.4,26.34,26.36,144618.59979101358,8.5026,8.509,8.4897,8.4961,144618.5998
2007-11-12 15:25:00,26.35,26.37,26.3,26.3,193730.40752351092,8.4929,8.4994,8.4768,8.4768,193730.4075
2007-11-12 15:30:00,26.3,26.38,26.28,26.37,171577.8474399164,8.4768,8.5026,8.4704,8.4994,171577.8474
2007-11-12 15:35:00,26.37,26.37,26.32,26.35,133333.33333333334,8.4994,8.4994,8.4832,8.4929,133333.3333
2007-11-12 15:40:00,26.34,26.34,26.25,26.26,285684.4305120167,8.4897,8.4897,8.4607,8.4639,285684.4305
2007-11-12 15:45:00,26.26,26.26,26.13,26.14,346081.5047021944,8.4639,8.4639,8.422,8.4252,346081.5047
2007-11-12 15:50:00,26.15,26.2,26.11,26.18,361755.4858934169,8.4285,8.4446,8.4156,8.4381,361755.4859
2007-11-12 15:55:00,26.18,26.21,26.15,26.15,388505.7471264368,8.4381,8.4478,8.4285,8.4285,388505.7471
2007-11-13 09:30:00,26.33,26.33,26.1,26.12,272309.2998955068,8.4865,8.4865,8.4123,8.4188,272309.2999
2007-11-13 09:35:00,26.09,26.24,26.09,26.24,131452.4555903866,8.4091,8.4575,8.4091,8.4575,131452.4556
2007-11-13 09:40:00,26.24,26.25,26.2,26.23,148798.32810867293,8.4575,8.4607,8.4446,8.4542,148798.3281
2007-11-13 09:45:00,26.23,26.24,26.18,26.19,137304.07523510972,8.4542,8.4575,8.4381,8.4413,137304.0752
2007-11-13 09:50:00,26.19,26.23,26.16,26.21,112643.67816091952,8.4413,8.4542,8.4317,8.4478,112643.6782
2007-11-13 09:55:00,26.21,26.26,26.15,26.25,141065.83072100312,8.4478,8.4639,8.4285,8.4607,141065.8307
2007-11-13 10:00:00,26.24,26.24,26.17,26.18,143782.6541274817,8.4575,8.4575,8.4349,8.4381,143782.6541
2007-11-13 10:05:00,26.19,26.21,26.17,26.19,165935.2142110763,8.4413,8.4478,8.4349,8.4413,165935.2142
2007-11-13 10:10:00,26.19,26.2,26.15,26.2,106374.08568443052,8.4413,8.4446,8.4285,8.4446,106374.0857
2007-11-13 10:15:00,26.19,26.2,26.14,26.17,71264.36781609195,8.4413,8.4446,8.4252,8.4349,71264.3678
2007-11-13 10:20:00,26.17,26.18,26.15,26.15,50156.73981191222,8.4349,8.4381,8.4285,8.4285,50156.7398
2007-11-13 10:25:00,26.15,26.15,26.1,26.15,116614.42006269592,8.4285,8.4285,8.4123,8.4285,116614.4201
2007-11-13 10:30:00,26.15,26.16,26.11,26.11,107001.0449320794,8.4285,8.4317,8.4156,8.4156,107001.0449
2007-11-13 10:35:00,26.11,26.11,26.05,26.1,117450.36572622778,8.4156,8.4156,8.3962,8.4123,117450.3657
2007-11-13 10:40:00,26.1,26.13,26.08,26.09,84848.48484848485,8.4123,8.422,8.4059,8.4091,84848.4848
2007-11-13 10:45:00,26.08,26.09,26.03,26.04,108463.94984326018,8.4059,8.4091,8.3898,8.393,108463.9498
2007-11-13 10:50:00,26.04,26.04,25.99,26.0,252455.59038662488,8.393,8.393,8.3769,8.3801,252455.5904
2007-11-13 10:55:00,26.01,26.01,25.9,25.9,224451.4106583072,8.3833,8.3833,8.3479,8.3479,224451.4107
2007-11-13 11:00:00,25.9,25.93,25.85,25.89,361755.4858934169,8.3479,8.3575,8.3318,8.3447,361755.4859
2007-11-13 11:05:00,25.89,25.94,25.88,25.94,151724.13793103446,8.3447,8.3608,8.3414,8.3608,151724.1379
2007-11-13 11:10:00,25.94,25.95,25.93,25.93,173458.7251828631,8.3608,8.364,8.3575,8.3575,173458.7252
2007-11-13 11:15:00,25.93,25.94,25.93,25.93,159456.63531870427,8.3575,8.3608,8.3575,8.3575,159456.6353
2007-11-13 11:20:00,25.93,25.95,25.91,25.93,128108.67293625914,8.3575,8.364,8.3511,8.3575,128108.6729
2007-11-13 11:25:00,25.93,25.94,25.91,25.93,132915.3605015674,8.3575,8.3608,8.3511,8.3575,132915.3605
2007-11-13 11:30:00,25.93,25.93,25.91,25.91,127272.72727272726,8.3575,8.3575,8.3511,8.3511,127272.7273
2007-11-13 11:35:00,25.91,25.93,25.85,25.89,168234.0647857889,8.3511,8.3575,8.3318,8.3447,168234.0648
2007-11-13 11:40:00,25.89,25.89,25.84,25.84,84430.51201671892,8.3447,8.3447,8.3285,8.3285,84430.512
2007-11-13 11:45:00,25.84,25.84,25.81,25.82,114106.58307210031,8.3285,8.3285,8.3189,8.3221,114106.5831
2007-11-13 11:50:00,25.82,25.82,25.79,25.79,113270.63740856844,8.3221,8.3221,8.3124,8.3124,113270.6374
2007-11-13 11:55:00,25.79,25.79,25.75,25.75,160501.5673981191,8.3124,8.3124,8.2995,8.2995,160501.5674
2007-11-13 12:00:00,25.75,25.75,25.72,25.73,170323.9289446186,8.2995,8.2995,8.2899,8.2931,170323.9289
2007-11-13 12:05:00,25.73,25.75,25.72,25.74,243469.17450365727,8.2931,8.2995,8.2899,8.2963,243469.1745
2007-11-13 12:10:00,25.75,25.78,25.74,25.75,181400.20898641588,8.2995,8.3092,8.2963,8.2995,181400.209
2007-11-13 12:15:00,25.75,25.75,25.71,25.71,94043.88714733542,8.2995,8.2995,8.2866,8.2866,94043.8871
2007-11-13 12:20:00,25.71,25.71,25.69,25.7,157575.75757575757,8.2866,8.2866,8.2802,8.2834,157575.7576
2007-11-13 12:25:00,25.7,25.71,25.7,25.7,59352.1421107628,8.2834,8.2866,8.2834,8.2834,59352.1421
2007-11-13 12:30:00,25.7,25.7,25.67,25.67,153396.02925809822,8.2834,8.2834,8.2737,8.2737,153396.0293
2007-11-13 12:35:00,25.67,25.78,25.67,25.78,225496.34273772204,8.2737,8.3092,8.2737,8.3092,225496.3427
2007-11-13 12:40:00,25.78,25.83,25.78,25.79,171368.86102403342,8.3092,8.3253,8.3092,8.3124,171368.861
2007-11-13 12:45:00,25.8,25.8,25.75,25.78,100940.43887147336,8.3156,8.3156,8.2995,8.3092,100940.4389
2007-11-13 12:50:00,25.78,25.79,25.75,25.78,71264.36781609195,8.3092,8.3124,8.2995,8.3092,71264.3678
2007-11-13 12:55:00,25.79,25.79,25.71,25.73,198537.0950888192,8.3124,8.3124,8.2866,8.2931,198537.0951
2007-11-13 13:00:00,25.73,25.79,25.73,25.79,176175.5485893417,8.2931,8.3124,8.2931,8.3124,176175.5486
2007-11-13 13:05:00,25.79,25.8,25.78,25.8,115360.50156739813,8.3124,8.3156,8.3092,8.3156,115360.5016
2007-11-13 13:10:00,25.79,25.84,25.79,25.84,115360.50156739813,8.3124,8.3285,8.3124,8.3285,115360.5016
2007-11-13 13:15:00,25.83,25.88,25.83,25.83,176384.53500522466,8.3253,8.3414,8.3253,8.3253,176384.535
2007-11-13 13:20:00,25.84,25.93,25.82,25.93,231556.9487983281,8.3285,8.3575,8.3221,8.3575,231556.9488
2007-11-13 13:25:00,25.93,25.93,25.87,25.9,184326.0188087774,8.3575,8.3575,8.3382,8.3479,184326.0188
2007-11-13 13:30:00,25.89,25.91,25.88,25.9,60188.08777429467,8.3447,8.3511,8.3414,8.3479,60188.0878
2007-11-13 13:35:00,25.9,25.93,25.88,25.93,143155.6948798328,8.3479,8.3575,8.3414,8.3575,143155.6949
2007-11-13 13:40:00,25.93,26.01,25.93,26.0,187460.815047022,8.3575,8.3833,8.3575,8.3801,187460.815
2007-11-13 13:45:00,26.0,26.03,25.97,26.0,182236.1546499477,8.3801,8.3898,8.3704,8.3801,182236.1546
2007-11-13 13:50:00,26.0,26.07,26.0,26.05,138766.98014629047,8.3801,8.4027,8.3801,8.3962,138766.9801
2007-11-13 13:55:00,26.05,26.05,26.03,26.03,58516.19644723093,8.3962,8.3962,8.3898,8.3898,58516.1964
2007-11-13 14:00:00,26.03,26.06,25.87,26.06,109717.868338558,8.3898,8.3994,8.3382,8.3994,109717.8683
2007-11-13 14:05:00,26.06,26.08,26.06,26.07,64785.78892371996,8.3994,8.4059,8.3994,8.4027,64785.7889
2007-11-13 14:10:00,26.07,26.08,26.06,26.06,115569.48798328108,8.4027,8.4059,8.3994,8.3994,115569.488
2007-11-13 14:15:00,26.07,26.09,26.04,26.04,116614.42006269592,8.4027,8.4091,8.393,8.393,116614.4201
2007-11-13 14:20:00,26.04,26.08,26.03,26.04,78578.89237199581,8.393,8.4059,8.3898,8.393,78578.8924
2007-11-13 14:25:00,26.04,26.07,26.03,26.05,127063.7408568443,8.393,8.4027,8.3898,8.3962,127063.7409
2007-11-13 14:30:00,26.06,26.08,26.05,26.07,106792.05851619644,8.3994,8.4059,8.3962,8.4027,106792.0585
2007-11-13 14:35:00,26.07,26.1,26.07,26.08,180982.23615465,8.4027,8.4123,8.4027,8.4059,180982.2362
2007-11-13 14:40:00,26.08,26.08,26.07,26.08,88610.24033437826,8.4059,8.4059,8.4027,8.4059,88610.2403
2007-11-13 14:45:00,26.08,26.11,26.05,26.1,104911.18077324974,8.4059,8.4156,8.3962,8.4123,104911.1808
2007-11-13 14:50:00,26.1,26.1,26.07,26.07,59143.15569487983,8.4123,8.4123,8.4027,8.4027,59143.1557
2007-11-13 14:55:00,26.07,26.07,26.03,26.03,64158.82967607105,8.4027,8.4027,8.3898,8.3898,64158.8297
2007-11-13 15:00:00,26.04,26.09,26.03,26.08,151306.16509926855,8.393,8.4091,8.3898,8.4059,151306.1651
2007-11-13 15:05:00,26.08,26.12,26.08,26.11,121839.0804597701,8.4059,8.4188,8.4059,8.4156,121839.0805
2007-11-13 15:10:00,26.1,26.15,26.1,26.15,154649.94775339603,8.4123,8.4285,8.4123,8.4285,154649.9478
2007-11-13 15:15:00,26.15,26.15,26.11,26.12,93625.91431556948,8.4285,8.4285,8.4156,8.4188,93625.9143
2007-11-13 15:20:00,26.12,26.15,26.12,26.15,91536.0501567398,8.4188,8.4285,8.4188,8.4285,91536.0502
2007-11-13 15:25:00,26.15,26.18,26.14,26.17,112225.7053291536,8.4285,8.4381,8.4252,8.4349,112225.7053
2007-11-13 15:30:00,26.17,26.2,26.16,26.19,199164.0543364681,8.4349,8.4446,8.4317,8.4413,199164.0543
2007-11-13 15:35:00,26.19,26.22,26.16,26.22,205433.6468129572,8.4413,8.451,8.4317,8.451,205433.6468
2007-11-13 15:40:00,26.21,26.3,26.21,26.3,293625.9143155695,8.4478,8.4768,8.4478,8.4768,293625.9143
2007-11-13 15:45:00,26.3,26.33,26.29,26.33,345454.54545454547,8.4768,8.4865,8.4736,8.4865,345454.5455
2007-11-13 15:50:00,26.33,26.39,26.32,26.38,492789.9686520376,8.4865,8.5058,8.4832,8.5026,492789.9687
2007-11-13 15:55:00,26.38,26.42,26.37,26.38,696551.724137931,8.5026,8.5155,8.4994,8.5026,696551.7241
2007-11-14 09:30:00,26.54,26.54,26.26,26.29,285057.4712643678,8.5542,8.5542,8.4639,8.4736,285057.4713
2007-11-14 09:35:00,26.29,26.3,26.2,26.21,116823.4064785789,8.4736,8.4768,8.4446,8.4478,116823.4065
2007-11-14 09:40:00,26.21,26.22,26.17,26.2,189341.69278996863,8.4478,8.451,8.4349,8.4446,189341.6928
2007-11-14 09:45:00,26.2,26.24,26.18,26.2,131661.4420062696,8.4446,8.4575,8.4381,8.4446,131661.442
2007-11-14 09:50:00,26.2,26.23,26.2,26.2,98014.6290491118,8.4446,8.4542,8.4446,8.4446,98014.629
2007-11-14 09:55:00,26.2,26.24,26.2,26.22,126854.75444096132,8.4446,8.4575,8.4446,8.451,126854.7544
2007-11-14 10:00:00,26.22,26.23,26.2,26.2,174503.6572622779,8.451,8.4542,8.4446,8.4446,174503.6573
2007-11-14 10:05:00,26.2,26.21,26.14,26.19,179310.3448275862,8.4446,8.4478,8.4252,8.4413,179310.3448
2007-11-14 10:10:00,26.19,26.29,26.18,26.25,203343.78265412748,8.4413,8.4736,8.4381,8.4607,203343.7827
2007-11-14 10:15:00,26.26,26.27,26.21,26.24,161755.48589341692,8.4639,8.4671,8.4478,8.4575,161755.4859
2007-11-14 10:20:00,26.24,26.25,26.23,26.23,110135.84117032393,8.4575,8.4607,8.4542,8.4542,110135.8412
2007-11-14 10:25:00,26.24,26.25,26.16,26.19,220689.6551724138,8.4575,8.4607,8.4317,8.4413,220689.6552
2007-11-14 10:30:00,26.2,26.24,26.19,26.24,74817.1368861024,8.4446,8.4575,8.4413,8.4575,74817.1369
2007-11-14 10:35:00,26.23,26.28,26.18,26.28,81922.6750261233,8.4542,8.4704,8.4381,8.4704,81922.675
2007-11-14 10:40:00,26.27,26.31,26.26,26.3,104911.18077324974,8.4671,8.48,8.4639,8.4768,104911.1808
2007-11-14 10:45:00,26.3,26.32,26.29,26.29,117868.33855799372,8.4768,8.4832,8.4736,8.4736,117868.3386
2007-11-14 10:50:00,26.29,26.31,26.29,26.3,76280.04179728318,8.4736,8.48,8.4736,8.4768,76280.0418
2007-11-14 10:55:00,26.3,26.31,26.29,26.3,83176.5935214211,8.4768,8.48,8.4736,8.4768,83176.5935
2007-11-14 11:00:00,26.3,26.32,26.23,26.27,146708.46394984325,8.4768,8.4832,8.4542,8.4671,146708.4639
2007-11-14 11:05:00,26.27,26.27,26.2,26.22,108045.97701149424,8.4671,8.4671,8.4446,8.451,108045.977
2007-11-14 11:10:00,26.23,26.25,26.17,26.17,118704.2842215256,8.4542,8.4607,8.4349,8.4349,118704.2842
2007-11-14 11:15:00,26.17,26.2,26.17,26.2,77324.97387669802,8.4349,8.4446,8.4349,8.4446,77324.9739
2007-11-14 11:20:00,26.19,26.21,26.19,26.2,180355.27690700104,8.4413,8.4478,8.4413,8.4446,180355.2769
2007-11-14 11:25:00,26.19,26.24,26.19,26.21,76071.0553814002,8.4413,8.4575,8.4413,8.4478,76071.0554
2007-11-14 11:30:00,26.22,26.23,26.19,26.23,70010.44932079414,8.451,8.4542,8.4413,8.4542,70010.4493
2007-11-14 11:35:00,26.23,26.23,26.18,26.19,108254.9634273772,8.4542,8.4542,8.4381,8.4413,108254.9634
2007-11-14 11:40:00,26.19,26.21,26.18,26.2,54963.42737722048,8.4413,8.4478,8.4381,8.4446,54963.4274
2007-11-14 11:45:00,26.2,26.23,26.19,26.22,74190.1776384535,8.4446,8.4542,8.4413,8.451,74190.1776
2007-11-14 11:50:00,26.21,26.28,26.21,26.26,54545.454545454544,8.4478,8.4704,8.4478,8.4639,54545.4545
2007-11-14 11:55:00,26.26,26.28,26.18,26.19,161755.48589341692,8.4639,8.4704,8.4381,8.4413,161755.4859
2007-11-14 12:00:00,26.19,26.2,26.18,26.18,45141.065830721,8.4413,8.4446,8.4381,8.4381,45141.0658
2007-11-14 12:05:00,26.19,26.19,26.17,26.18,81713.68861024034,8.4413,8.4413,8.4349,8.4381,81713.6886
2007-11-14 12:10:00,26.19,26.23,26.18,26.23,61650.992685475445,8.4413,8.4542,8.4381,8.4542,61650.9927
2007-11-14 12:15:00,26.22,26.23,26.2,26.23,282340.64785788924,8.451,8.4542,8.4446,8.4542,282340.6479
2007-11-14 12:20:00,26.23,26.29,26.23,26.29,67711.59874608151,8.4542,8.4736,8.4542,8.4736,67711.5987
2007-11-14 12:25:00,26.29,26.32,26.29,26.31,99895.50679205851,8.4736,8.4832,8.4736,8.48,99895.5068
2007-11-14 12:30:00,26.31,26.31,26.28,26.28,55799.37304075235,8.48,8.48,8.4704,8.4704,55799.373
2007-11-14 12:35:00,26.28,26.32,26.27,26.31,55799.37304075235,8.4704,8.4832,8.4671,8.48,55799.373
2007-11-14 12:40:00,26.32,26.32,26.28,26.29,239080.4597701149,8.4832,8.4832,8.4704,8.4736,239080.4598
2007-11-14 12:45:00,26.29,26.31,26.28,26.29,92371.99582027168,8.4736,8.48,8.4704,8.4736,92371.9958
2007-11-14 12:50:00,26.28,26.28,26.25,26.27,72727.27272727272,8.4704,8.4704,8.4607,8.4671,72727.2727
2007-11-14 12:55:00,26.27,26.27,26.2,26.21,126436.7816091954,8.4671,8.4671,8.4446,8.4478,126436.7816
2007-11-14 13:00:00,26.21,26.23,26.18,26.18,84430.51201671892,8.4478,8.4542,8.4381,8.4381,84430.512
2007-11-14 13:05:00,26.18,26.19,26.12,26.12,149634.2737722048,8.4381,8.4413,8.4188,8.4188,149634.2738
2007-11-14 13:10:00,26.12,26.19,26.11,26.17,149216.30094043887,8.4188,8.4413,8.4156,8.4349,149216.3009
2007-11-14 13:15:00,26.17,26.18,26.15,26.16,78996.86520376176,8.4349,8.4381,8.4285,8.4317,78996.8652
2007-11-14 13:20:00,26.17,26.2,26.15,26.19,92580.98223615464,8.4349,8.4446,8.4285,8.4413,92580.9822
2007-11-14 13:25:00,26.19,26.2,26.17,26.17,62277.95193312434,8.4413,8.4446,8.4349,8.4349,62277.9519
2007-11-14 13:30:00,26.17,26.18,26.15,26.16,47648.90282131661,8.4349,8.4381,8.4285,8.4317,47648.9028
2007-11-14 13:35:00,26.16,26.17,26.13,26.14,77742.94670846395,8.4317,8.4349,8.422,8.4252,77742.9467
2007-11-14 13:40:00,26.14,26.15,26.12,26.13,87983.28108672936,8.4252,8.4285,8.4188,8.422,87983.2811
2007-11-14 13:45:00,26.13,26.13,26.04,26.07,194148.3803552769,8.422,8.422,8.393,8.4027,194148.3804
2007-11-14 13:50:00,26.07,26.12,26.05,26.11,143364.68129571577,8.4027,8.4188,8.3962,8.4156,143364.6813
2007-11-14 13:55:00,26.11,26.13,26.08,26.08,81295.71577847439,8.4156,8.422,8.4059,8.4059,81295.7158
2007-11-14 14:00:00,26.08,26.1,26.07,26.09,107419.01776384536,8.4059,8.4123,8.4027,8.4091,107419.0178
2007-11-14 14:05:00,26.09,26.11,26.08,26.09,81295.71577847439,8.4091,8.4156,8.4059,8.4091,81295.7158
2007-11-14 14:10:00,26.1,26.13,26.08,26.11,107001.0449320794,8.4123,8.422,8.4059,8.4156,107001.0449
2007-11-14 14:15:00,26.11,26.13,26.09,26.13,104284.22152560083,8.4156,8.422,8.4091,8.422,104284.2215
2007-11-14 14:20:00,26.13,26.16,26.13,26.15,55590.38662486938,8.422,8.4317,8.422,8.4285,55590.3866
2007-11-14 14:25:00,26.15,26.2,26.14,26.19,92998.9550679206,8.4285,8.4446,8.4252,8.4413,92998.9551
2007-11-14 14:30:00,26.19,26.2,26.16,26.18,72727.27272727272,8.4413,8.4446,8.4317,8.4381,72727.2727
2007-11-14 14:35:00,26.18,26.22,26.17,26.2,75026.12330198537,8.4381,8.451,8.4349,8.4446,75026.1233
2007-11-14 14:40:00,26.21,26.22,26.15,26.17,81713.68861024034,8.4478,8.451,8.4285,8.4349,81713.6886
2007-11-14 14:45:00,26.17,26.17,26.12,26.15,100731.45245559038,8.4349,8.4349,8.4188,8.4285,100731.4525
2007-11-14 14:50:00,26.15,26.16,26.13,26.15,63949.843260188085,8.4285,8.4317,8.422,8.4285,63949.8433
2007-11-14 14:55:00,26.15,26.17,26.13,26.15,118077.32497387668,8.4285,8.4349,8.422,8.4285,118077.325
2007-11-14 15:00:00,26.15,26.17,26.14,26.16,96969.69696969696,8.4285,8.4349,8.4252,8.4317,96969.697
2007-11-14 15:05:00,26.16,26.19,26.16,26.19,163427.37722048067,8.4317,8.4413,8.4317,8.4413,163427.3772
2007-11-14 15:10:00,26.18,26.2,26.17,26.18,122466.039707419,8.4381,8.4446,8.4349,8.4381,122466.0397
2007-11-14 15:15:00,26.18,26.2,26.17,26.19,100731.45245559038,8.4381,8.4446,8.4349,8.4413,100731.4525
2007-11-14 15:20:00,26.19,26.22,26.19,26.21,176593.5214211076,8.4413,8.451,8.4413,8.4478,176593.5214
2007-11-14 15:25:00,26.21,26.22,26.19,26.2,155276.90700104492,8.4478,8.451,8.4413,8.4446,155276.907
2007-11-14 15:30:00,26.19,26.2,26.17,26.19,220689.6551724138,8.4413,8.4446,8.4349,8.4413,220689.6552
2007-11-14 15:35:00,26.19,26.19,26.08,26.08,393103.448275862,8.4413,8.4413,8.4059,8.4059,393103.4483
2007-11-14 15:40:00,26.08,26.1,25.99,26.06,631138.9759665622,8.4059,8.4123,8.3769,8.3994,631138.976
2007-11-14 15:45:00,26.06,26.09,26.04,26.08,382236.1546499477,8.3994,8.4091,8.393,8.4059,382236.1546
2007-11-14 15:50:00,26.08,26.09,25.96,25.97,499895.5067920585,8.4059,8.4091,8.3672,8.3704,499895.5068
2007-11-14 15:55:00,25.97,25.97,25.94,25.94,628631.1389759665,8.3704,8.3704,8.3608,8.3608,628631.139
2007-11-15 09:30:00,25.93,26.16,25.93,26.1,315987.46081504703,8.3575,8.4317,8.3575,8.4123,315987.4608
2007-11-15 09:35:00,26.1,26.1,26.0,26.02,196238.24451410657,8.4123,8.4123,8.3801,8.3866,196238.2445
2007-11-15 09:40:00,26.01,26.13,26.01,26.08,164890.28213166143,8.3833,8.422,8.3833,8.4059,164890.2821
2007-11-15 09:45:00,26.08,26.08,26.03,26.07,109717.868338558,8.4059,8.4059,8.3898,8.4027,109717.8683
2007-11-15 09:50:00,26.07,26.15,26.06,26.15,77324.97387669802,8.4027,8.4285,8.3994,8.4285,77324.9739
2007-11-15 09:55:00,26.15,26.18,26.11,26.15,89446.18599791013,8.4285,8.4381,8.4156,8.4285,89446.186
2007-11-15 10:00:00,26.15,26.17,26.12,26.14,53291.53605015674,8.4285,8.4349,8.4188,8.4252,53291.5361
2007-11-15 10:05:00,26.15,26.22,26.1,26.22,91954.02298850576,8.4285,8.451,8.4123,8.451,91954.023
2007-11-15 10:10:00,26.22,26.29,26.22,26.27,77533.96029258097,8.451,8.4736,8.451,8.4671,77533.9603
2007-11-15 10:15:00,26.27,26.29,26.26,26.28,61233.01985370951,8.4671,8.4736,8.4639,8.4704,61233.0199
2007-11-15 10:20:00,26.28,26.28,26.2,26.2,49947.75339602926,8.4704,8.4704,8.4446,8.4446,49947.7534
2007-11-15 10:25:00,26.2,26.22,26.15,26.15,133751.30616509926,8.4446,8.451,8.4285,8.4285,133751.3062
2007-11-15 10:30:00,26.15,26.2,26.11,26.15,154022.9885057471,8.4285,8.4446,8.4156,8.4285,154022.9885
2007-11-15 10:35:00,26.15,26.17,26.1,26.12,193939.39393939392,8.4285,8.4349,8.4123,8.4188,193939.3939
2007-11-15 10:40:00,26.13,26.15,26.1,26.15,125391.84952978056,8.422,8.4285,8.4123,8.4285,125391.8495
2007-11-15 10:45:00,26.15,26.15,26.12,26.12,90491.11807732497,8.4285,8.4285,8.4188,8.4188,90491.1181
2007-11-15 10:50:00,26.12,26.15,26.12,26.15,43887.14733542319,8.4188,8.4285,8.4188,8.4285,43887.1473
2007-11-15 10:55:00,26.15,26.17,26.14,26.17,42424.24242424242,8.4285,8.4349,8.4252,8.4349,42424.2424
2007-11-15 11:00:00,26.18,26.19,26.15,26.18,99059.56112852664,8.4381,8.4413,8.4285,8.4381,99059.5611
2007-11-15 11:05:00,26.18,26.22,26.18,26.2,41588.29676071055,8.4381,8.451,8.4381,8.4446,41588.2968
2007-11-15 11:10:00,26.2,26.2,26.15,26.15,43051.20167189133,8.4446,8.4446,8.4285,8.4285,43051.2017
2007-11-15 11:15:00,26.16,26.18,26.16,26.17,63113.89759665621,8.4317,8.4381,8.4317,8.4349,63113.8976
2007-11-15 11:20:00,26.18,26.2,26.17,26.2,57262.27795193312,8.4381,8.4446,8.4349,8.4446,57262.278
2007-11-15 11:25:00,26.2,26.2,26.17,26.17,114942.52873563218,8.4446,8.4446,8.4349,8.4349,114942.5287
2007-11-15 11:30:00,26.17,26.2,26.14,26.2,99477.53396029258,8.4349,8.4446,8.4252,8.4446,99477.534
2007-11-15 11:35:00,26.2,26.2,26.17,26.18,75653.08254963427,8.4446,8.4446,8.4349,8.4381,75653.0825
2007-11-15 11:40:00,26.18,26.19,26.17,26.17,86729.36259143155,8.4381,8.4413,8.4349,8.4349,86729.3626
2007-11-15 11:45:00,26.18,26.19,26.17,26.18,40334.37826541275,8.4381,8.4413,8.4349,8.4381,40334.3783
2007-11-15 11:50:00,26.18,26.18,26.11,26.15,73563.2183908046,8.4381,8.4381,8.4156,8.4285,73563.2184
2007-11-15 11:55:00,26.15,26.19,26.15,26.17,80041.7972831766,8.4285,8.4413,8.4285,8.4349,80041.7973
2007-11-15 12:00:00,26.18,26.19,26.17,26.17,244514.1065830721,8.4381,8.4413,8.4349,8.4349,244514.1066
2007-11-15 12:05:00,26.17,26.18,26.17,26.18,186833.85579937304,8.4349,8.4381,8.4349,8.4381,186833.8558
2007-11-15 12:10:00,26.18,26.18,26.16,26.17,131661.4420062696,8.4381,8.4381,8.4317,8.4349,131661.442
2007-11-15 12:15:00,26.17,26.21,26.16,26.18,201044.93207941484,8.4349,8.4478,8.4317,8.4381,201044.9321
2007-11-15 12:20:00,26.18,26.21,26.16,26.21,113897.59665621734,8.4381,8.4478,8.4317,8.4478,113897.5967
2007-11-15 12:25:00,26.21,26.21,26.12,26.13,111807.73249738768,8.4478,8.4478,8.4188,8.422,111807.7325
2007-11-15 12:30:00,26.13,26.15,26.12,26.15,118286.31138975966,8.422,8.4285,8.4188,8.4285,118286.3114
2007-11-15 12:35:00,26.15,26.17,26.14,26.17,49738.76698014629,8.4285,8.4349,8.4252,8.4349,49738.767
2007-11-15 12:40:00,26.16,26.18,26.15,26.17,97805.64263322884,8.4317,8.4381,8.4285,8.4349,97805.6426
2007-11-15 12:45:00,26.17,26.18,26.15,26.17,111389.75966562174,8.4349,8.4381,8.4285,8.4349,111389.7597
2007-11-15 12:50:00,26.17,26.17,26.15,26.16,132288.40125391848,8.4349,8.4349,8.4285,8.4317,132288.4013
2007-11-15 12:55:00,26.16,26.18,26.16,26.18,36363.63636363636,8.4317,8.4381,8.4317,8.4381,36363.6364
2007-11-15 13:00:00,26.17,26.18,26.16,26.17,94043.88714733542,8.4349,8.4381,8.4317,8.4349,94043.8871
2007-11-15 13:05:00,26.17,26.18,26.16,26.17,46185.99791013584,8.4349,8.4381,8.4317,8.4349,46185.9979
2007-11-15 13:10:00,26.17,26.19,26.17,26.18,127690.7001044932,8.4349,8.4413,8.4349,8.4381,127690.7001
2007-11-15 13:15:00,26.18,26.18,26.16,26.17,135841.17032392893,8.4381,8.4381,8.4317,8.4349,135841.1703
2007-11-15 13:20:00,26.17,26.18,26.16,26.17,61859.97910135841,8.4349,8.4381,8.4317,8.4349,61859.9791
2007-11-15 13:25:00,26.17,26.19,26.17,26.18,147544.40961337512,8.4349,8.4413,8.4349,8.4381,147544.4096
2007-11-15 13:30:00,26.18,26.19,26.17,26.18,186415.8829676071,8.4381,8.4413,8.4349,8.4381,186415.883
2007-11-15 13:35:00,26.18,26.18,26.16,26.16,84848.48484848485,8.4381,8.4381,8.4317,8.4317,84848.4848
2007-11-15 13:40:00,26.16,26.19,26.15,26.18,177429.4670846395,8.4317,8.4413,8.4285,8.4381,177429.4671
2007-11-15 13:45:00,26.18,26.19,26.17,26.18,98850.57471264368,8.4381,8.4413,8.4349,8.4381,98850.5747
2007-11-15 13:50:00,26.17,26.18,26.16,26.16,109926.85475444097,8.4349,8.4381,8.4317,8.4317,109926.8548
2007-11-15 13:55:00,26.16,26.18,26.14,26.17,45559.038662486935,8.4317,8.4381,8.4252,8.4349,45559.0387
2007-11-15 14:00:00,26.17,26.18,26.12,26.16,92580.98223615464,8.4349,8.4381,8.4188,8.4317,92580.9822
2007-11-15 14:05:00,26.16,26.19,26.12,26.17,141274.8171368861,8.4317,8.4413,8.4188,8.4349,141274.8171
2007-11-15 14:10:00,26.17,26.19,26.15,26.15,78996.86520376176,8.4349,8.4413,8.4285,8.4285,78996.8652
2007-11-15 14:15:00,26.15,26.2,26.14,26.19,143155.6948798328,8.4285,8.4446,8.4252,8.4413,143155.6949
2007-11-15 14:20:00,26.19,26.22,26.16,26.2,113897.59665621734,8.4413,8.451,8.4317,8.4446,113897.5967
2007-11-15 14:25:00,26.2,26.23,26.18,26.2,74817.1368861024,8.4446,8.4542,8.4381,8.4446,74817.1369
2007-11-15 14:30:00,26.21,26.26,26.21,26.24,103448.27586206896,8.4478,8.4639,8.4478,8.4575,103448.2759
2007-11-15 14:35:00,26.24,26.26,26.23,26.26,99895.50679205851,8.4575,8.4639,8.4542,8.4639,99895.5068
2007-11-15 14:40:00,26.26,26.26,26.17,26.18,154858.934169279,8.4639,8.4639,8.4349,8.4381,154858.9342
2007-11-15 14:45:00,26.19,26.2,26.17,26.2,79623.82445141066,8.4413,8.4446,8.4349,8.4446,79623.8245
2007-11-15 14:50:00,26.2,26.21,26.15,26.16,128526.64576802508,8.4446,8.4478,8.4285,8.4317,128526.6458
2007-11-15 14:55:00,26.16,26.19,26.15,26.17,474817.1368861024,8.4317,8.4413,8.4285,8.4349,474817.1369
2007-11-15 15:00:00,26.17,26.19,26.15,26.16,151933.12434691744,8.4349,8.4413,8.4285,8.4317,151933.1243
2007-11-15 15:05:00,26.16,26.16,26.11,26.14,205642.63322884013,8.4317,8.4317,8.4156,8.4252,205642.6332
2007-11-15 15:10:00,26.14,26.15,26.12,26.14,139184.95297805642,8.4252,8.4285,8.4188,8.4252,139184.953
2007-11-15 15:15:00,26.14,26.18,26.14,26.18,147335.42319749217,8.4252,8.4381,8.4252,8.4381,147335.4232
2007-11-15 15:20:00,26.18,26.19,26.15,26.16,128108.67293625914,8.4381,8.4413,8.4285,8.4317,128108.6729
2007-11-15 15:25:00,26.15,26.18,26.14,26.15,179101.35841170323,8.4285,8.4381,8.4252,8.4285,179101.3584
2007-11-15 15:30:00,26.15,26.15,26.08,26.08,258725.18286311388,8.4285,8.4285,8.4059,8.4059,258725.1829
2007-11-15 15:35:00,26.08,26.1,26.04,26.04,236990.59561128527,8.4059,8.4123,8.393,8.393,236990.5956
2007-11-15 15:40:00,26.04,26.1,26.0,26.1,314315.56948798324,8.393,8.4123,8.3801,8.4123,314315.5695
2007-11-15 15:45:00,26.1,26.18,26.08,26.15,478160.9195402299,8.4123,8.4381,8.4059,8.4285,478160.9195
2007-11-15 15:50:00,26.15,26.15,26.03,26.04,335423.197492163,8.4285,8.4285,8.3898,8.393,335423.1975
2007-11-15 15:55:00,26.03,26.1,26.03,26.06,343364.68129571574,8.3898,8.4123,8.3898,8.3994,343364.6813
2007-11-16 09:30:00,26.23,26.32,26.19,26.27,1995193.312434692,8.4542,8.4832,8.4413,8.4671,1995193.3124
2007-11-16 09:35:00,26.26,26.3,26.22,26.28,114315.56948798327,8.4639,8.4768,8.451,8.4704,114315.5695
2007-11-16 09:40:00,26.28,26.31,26.23,26.24,206060.60606060605,8.4704,8.48,8.4542,8.4575,206060.6061
2007-11-16 09:45:00,26.25,26.3,26.24,26.29,113270.63740856844,8.4607,8.4768,8.4575,8.4736,113270.6374
2007-11-16 09:50:00,26.28,26.37,26.27,26.36,300940.43887147336,8.4704,8.4994,8.4671,8.4961,300940.4389
2007-11-16 09:55:00,26.37,26.39,26.33,26.36,156112.8526645768,8.4994,8.5058,8.4865,8.4961,156112.8527
2007-11-16 10:00:00,26.36,26.41,26.28,26.31,335214.21107628004,8.4961,8.5123,8.4704,8.48,335214.2111
2007-11-16 10:05:00,26.32,26.34,26.18,26.18,257053.2915360501,8.4832,8.4897,8.4381,8.4381,257053.2915
2007-11-16 10:10:00,26.19,26.22,26.17,26.18,87774.29467084639,8.4413,8.451,8.4349,8.4381,87774.2947
2007-11-16 10:15:00,26.18,26.25,26.15,26.2,97596.65621734588,8.4381,8.4607,8.4285,8.4446,97596.6562
2007-11-16 10:20:00,26.2,26.2,26.15,26.16,71682.34064785788,8.4446,8.4446,8.4285,8.4317,71682.3406
2007-11-16 10:25:00,26.16,26.3,26.1,26.14,554440.961337513,8.4317,8.4768,8.4123,8.4252,554440.9613
2007-11-16 10:30:00,26.14,26.16,26.11,26.16,64785.78892371996,8.4252,8.4317,8.4156,8.4317,64785.7889
2007-11-16 10:35:00,26.16,26.2,26.06,26.15,819644.723092999,8.4317,8.4446,8.3994,8.4285,819644.7231
2007-11-16 10:40:00,26.15,26.27,26.14,26.26,84430.51201671892,8.4285,8.4671,8.4252,8.4639,84430.512
2007-11-16 10:45:00,26.26,26.26,26.17,26.2,67920.58516196447,8.4639,8.4639,8.4349,8.4446,67920.5852
2007-11-16 10:50:00,26.2,26.22,26.17,26.17,60606.0606060606,8.4446,8.451,8.4349,8.4349,60606.0606
2007-11-16 10:55:00,26.18,26.2,26.11,26.18,172622.77951933123,8.4381,8.4446,8.4156,8.4381,172622.7795
2007-11-16 11:00:00,26.18,26.26,26.18,26.23,87565.30825496343,8.4381,8.4639,8.4381,8.4542,87565.3083
2007-11-16 11:05:00,26.23,26.25,26.17,26.19,98641.5882967607,8.4542,8.4607,8.4349,8.4413,98641.5883
2007-11-16 11:10:00,26.19,26.2,26.15,26.16,84012.53918495297,8.4413,8.4446,8.4285,8.4317,84012.5392
2007-11-16 11:15:00,26.16,26.22,26.15,26.19,121421.10762800416,8.4317,8.451,8.4285,8.4413,121421.1076
2007-11-16 11:20:00,26.19,26.21,26.18,26.19,26959.24764890282,8.4413,8.4478,8.4381,8.4413,26959.2476
2007-11-16 11:25:00,26.19,26.2,26.1,26.1,108463.94984326018,8.4413,8.4446,8.4123,8.4123,108463.9498
2007-11-16 11:30:00,26.1,26.12,26.07,26.11,79205.85161964472,8.4123,8.4188,8.4027,8.4156,79205.8516
2007-11-16 11:35:00,26.12,26.18,26.11,26.16,61024.03343782654,8.4188,8.4381,8.4156,8.4317,61024.0334
2007-11-16 11:40:00,26.17,26.22,26.15,26.16,69174.50365726228,8.4349,8.451,8.4285,8.4317,69174.5037
2007-11-16 11:45:00,26.15,26.27,26.15,26.25,237408.5684430512,8.4285,8.4671,8.4285,8.4607,237408.5684
2007-11-16 11:50:00,26.24,26.32,26.23,26.3,87356.32183908045,8.4575,8.4832,8.4542,8.4768,87356.3218
2007-11-16 11:55:00,26.3,26.32,26.28,26.32,59143.15569487983,8.4768,8.4832,8.4704,8.4832,59143.1557
2007-11-16 12:00:00,26.31,26.32,26.26,26.26,92580.98223615464,8.48,8.4832,8.4639,8.4639,92580.9822
2007-11-16 12:05:00,26.26,26.31,26.22,26.31,75444.0961337513,8.4639,8.48,8.451,8.48,75444.0961
2007-11-16 12:10:00,26.31,26.32,26.26,26.29,51619.644723093,8.48,8.4832,8.4639,8.4736,51619.6447
2007-11-16 12:15:00,26.28,26.34,26.28,26.33,61442.00626959247,8.4704,8.4897,8.4704,8.4865,61442.0063
2007-11-16 12:20:00,26.33,26.36,26.3,26.34,80250.78369905955,8.4865,8.4961,8.4768,8.4897,80250.7837
2007-11-16 12:25:00,26.33,26.35,26.32,26.33,26541.274817136884,8.4865,8.4929,8.4832,8.4865,26541.2748
2007-11-16 12:30:00,26.33,26.35,26.32,26.34,35318.70428422152,8.4865,8.4929,8.4832,8.4897,35318.7043
2007-11-16 12:35:00,26.35,26.38,26.34,26.36,73772.20480668756,8.4929,8.5026,8.4897,8.4961,73772.2048
2007-11-16 12:40:00,26.36,26.37,26.3,26.32,49947.75339602926,8.4961,8.4994,8.4768,8.4832,49947.7534
2007-11-16 12:45:00,26.32,26.32,26.26,26.27,35318.70428422152,8.4832,8.4832,8.4639,8.4671,35318.7043
2007-11-16 12:50:00,26.27,26.3,26.25,26.3,43469.17450365726,8.4671,8.4768,8.4607,8.4768,43469.1745
2007-11-16 12:55:00,26.29,26.29,26.26,26.26,77742.94670846395,8.4736,8.4736,8.4639,8.4639,77742.9467
2007-11-16 13:00:00,26.26,26.26,26.24,26.25,54963.42737722048,8.4639,8.4639,8.4575,8.4607,54963.4274
2007-11-16 13:05:00,26.25,26.3,26.24,26.3,55590.38662486938,8.4607,8.4768,8.4575,8.4768,55590.3866
2007-11-16 13:10:00,26.29,26.31,26.26,26.29,65830.7210031348,8.4736,8.48,8.4639,8.4736,65830.721
2007-11-16 13:15:00,26.3,26.34,26.29,26.32,45768.0250783699,8.4768,8.4897,8.4736,8.4832,45768.0251
2007-11-16 13:20:00,26.33,26.33,26.25,26.27,48275.86206896552,8.4865,8.4865,8.4607,8.4671,48275.8621
2007-11-16 13:25:00,26.26,26.26,26.21,26.24,45977.01149425288,8.4639,8.4639,8.4478,8.4575,45977.0115
2007-11-16 13:30:00,26.24,26.31,26.24,26.3,63949.843260188085,8.4575,8.48,8.4575,8.4768,63949.8433
2007-11-16 13:35:00,26.3,26.31,26.27,26.27,39707.419017763845,8.4768,8.48,8.4671,8.4671,39707.419
2007-11-16 13:40:00,26.27,26.32,26.26,26.29,72727.27272727272,8.4671,8.4832,8.4639,8.4736,72727.2727
2007-11-16 13:45:00,26.29,26.32,26.26,26.3,77324.97387669802,8.4736,8.4832,8.4639,8.4768,77324.9739
2007-11-16 13:50:00,26.3,26.3,26.26,26.26,32183.90804597701,8.4768,8.4768,8.4639,8.4639,32183.908
2007-11-16 13:55:00,26.27,26.27,26.24,26.26,57889.23719958203,8.4671,8.4671,8.4575,8.4639,57889.2372
2007-11-16 14:00:00,26.26,26.27,26.2,26.23,63531.87042842215,8.4639,8.4671,8.4446,8.4542,63531.8704
2007-11-16 14:05:00,26.23,26.23,26.17,26.19,93207.94148380354,8.4542,8.4542,8.4349,8.4413,93207.9415
2007-11-16 14:10:00,26.18,26.19,26.15,26.16,90491.11807732497,8.4381,8.4413,8.4285,8.4317,90491.1181
2007-11-16 14:15:00,26.16,26.16,26.1,26.15,124346.91745036573,8.4317,8.4317,8.4123,8.4285,124346.9175
2007-11-16 14:20:00,26.15,26.18,26.14,26.15,93416.92789968652,8.4285,8.4381,8.4252,8.4285,93416.9279
2007-11-16 14:25:00,26.15,26.2,26.13,26.18,76071.0553814002,8.4285,8.4446,8.422,8.4381,76071.0554
2007-11-16 14:30:00,26.18,26.23,26.16,26.16,60606.0606060606,8.4381,8.4542,8.4317,8.4317,60606.0606
2007-11-16 14:35:00,26.16,26.17,26.11,26.12,217554.8589341693,8.4317,8.4349,8.4156,8.4188,217554.8589
2007-11-16 14:40:00,26.13,26.14,26.11,26.14,89237.19958202717,8.422,8.4252,8.4156,8.4252,89237.1996
2007-11-16 14:45:00,26.13,26.17,26.1,26.15,85475.44409613375,8.422,8.4349,8.4123,8.4285,85475.4441
2007-11-16 14:50:00,26.16,26.17,26.15,26.15,59770.11494252874,8.4317,8.4349,8.4285,8.4285,59770.1149
2007-11-16 14:55:00,26.15,26.22,26.15,26.22,72100.31347962382,8.4285,8.451,8.4285,8.451,72100.3135
2007-11-16 15:00:00,26.22,26.26,26.22,26.23,113270.63740856844,8.451,8.4639,8.451,8.4542,113270.6374
2007-11-16 15:05:00,26.23,26.24,26.21,26.22,111389.75966562174,8.4542,8.4575,8.4478,8.451,111389.7597
2007-11-16 15:10:00,26.22,26.24,26.19,26.2,113061.65099268548,8.451,8.4575,8.4413,8.4446,113061.651
2007-11-16 15:15:00,26.21,26.22,26.18,26.19,105538.14002089865,8.4478,8.451,8.4381,8.4413,105538.14
2007-11-16 15:20:00,26.2,26.2,26.16,26.18,92789.9686520376,8.4446,8.4446,8.4317,8.4381,92789.9687
2007-11-16 15:25:00,26.18,26.23,26.16,26.22,163009.40438871473,8.4381,8.4542,8.4317,8.451,163009.4044
2007-11-16 15:30:00,26.22,26.25,26.22,26.23,129153.60501567398,8.451,8.4607,8.451,8.4542,129153.605
2007-11-16 15:35:00,26.23,26.26,26.21,26.23,295088.81922675023,8.4542,8.4639,8.4478,8.4542,295088.8192
2007-11-16 15:40:00,26.23,26.33,26.23,26.32,339811.91222570534,8.4542,8.4865,8.4542,8.4832,339811.9122
2007-11-16 15:45:00,26.32,26.42,26.28,26.41,422152.5600835946,8.4832,8.5155,8.4704,8.5123,422152.5601
2007-11-16 15:50:00,26.42,26.42,26.35,26.42,462695.9247648903,8.5155,8.5155,8.4929,8.5155,462695.9248
2007-11-16 15:55:00,26.42,26.42,26.36,26.38,667920.5851619644,8.5155,8.5155,8.4961,8.5026,667920.5852
2007-11-19 09:30:00,26.25,26.44,26.25,26.41,247648.90282131665,8.4607,8.5219,8.4607,8.5123,247648.9028
2007-11-19 09:35:00,26.42,26.42,26.36,26.37,107210.03134796236,8.5155,8.5155,8.4961,8.4994,107210.0313
2007-11-19 09:40:00,26.36,26.4,26.33,26.38,135632.18390804596,8.4961,8.509,8.4865,8.5026,135632.1839
2007-11-19 09:45:00,26.38,26.43,26.38,26.4,111598.7460815047,8.5026,8.5187,8.5026,8.509,111598.7461
2007-11-19 09:50:00,26.39,26.4,26.29,26.36,104284.22152560083,8.5058,8.509,8.4736,8.4961,104284.2215
2007-11-19 09:55:00,26.36,26.38,26.26,26.27,115151.51515151517,8.4961,8.5026,8.4639,8.4671,115151.5152
2007-11-19 10:00:00,26.26,26.33,26.25,26.33,163845.3500522466,8.4639,8.4865,8.4607,8.4865,163845.3501
2007-11-19 10:05:00,26.31,26.33,26.29,26.3,131243.46917450364,8.48,8.4865,8.4736,8.4768,131243.4692
2007-11-19 10:10:00,26.3,26.32,26.26,26.31,94879.83281086729,8.4768,8.4832,8.4639,8.48,94879.8328
2007-11-19 10:15:00,26.32,26.34,26.29,26.31,120794.14838035528,8.4832,8.4897,8.4736,8.48,120794.1484
2007-11-19 10:20:00,26.31,26.36,26.31,26.31,74190.1776384535,8.48,8.4961,8.48,8.48,74190.1776
2007-11-19 10:25:00,26.31,26.31,26.28,26.29,121003.13479623824,8.48,8.48,8.4704,8.4736,121003.1348
2007-11-19 10:30:00,26.29,26.3,26.26,26.28,89446.18599791013,8.4736,8.4768,8.4639,8.4704,89446.186
2007-11-19 10:35:00,26.28,26.28,26.22,26.24,112643.67816091952,8.4704,8.4704,8.451,8.4575,112643.6782
2007-11-19 10:40:00,26.24,26.24,26.2,26.22,160919.54022988505,8.4575,8.4575,8.4446,8.451,160919.5402
2007-11-19 10:45:00,26.22,26.26,26.21,26.26,154231.97492163008,8.451,8.4639,8.4478,8.4639,154231.9749
2007-11-19 10:50:00,26.26,26.26,26.23,26.24,96133.7513061651,8.4639,8.4639,8.4542,8.4575,96133.7513
2007-11-19 10:55:00,26.24,26.25,26.22,26.24,135005.22466039707,8.4575,8.4607,8.451,8.4575,135005.2247
2007-11-19 11:00:00,26.24,26.25,26.18,26.19,130198.53709508882,8.4575,8.4607,8.4381,8.4413,130198.5371
2007-11-19 11:05:00,26.19,26.21,26.17,26.19,146917.45036572622,8.4413,8.4478,8.4349,8.4413,146917.4504
2007-11-19 11:10:00,26.18,26.21,26.17,26.21,149007.3145245559,8.4381,8.4478,8.4349,8.4478,149007.3145
2007-11-19 11:15:00,26.21,26.21,26.19,26.2,119122.25705329153,8.4478,8.4478,8.4413,8.4446,119122.2571
2007-11-19 11:20:00,26.2,26.22,26.19,26.21,66875.65308254963,8.4446,8.451,8.4413,8.4478,66875.6531
2007-11-19 11:25:00,26.21,26.24,26.19,26.2,113061.65099268548,8.4478,8.4575,8.4413,8.4446,113061.651
2007-11-19 11:30:00,26.19,26.21,26.17,26.19,51410.65830721003,8.4413,8.4478,8.4349,8.4413,51410.6583
2007-11-19 11:35:00,26.19,26.21,26.15,26.21,67711.59874608151,8.4413,8.4478,8.4285,8.4478,67711.5987
2007-11-19 11:40:00,26.21,26.24,26.2,26.2,70428.42215256009,8.4478,8.4575,8.4446,8.4446,70428.4222
2007-11-19 11:45:00,26.21,26.24,26.19,26.24,34691.74503657262,8.4478,8.4575,8.4413,8.4575,34691.745
2007-11-19 11:50:00,26.24,26.26,26.24,26.25,91745.03657262278,8.4575,8.4639,8.4575,8.4607,91745.0366
2007-11-19 11:55:00,26.26,26.26,26.2,26.24,87356.32183908045,8.4639,8.4639,8.4446,8.4575,87356.3218
2007-11-19 12:00:00,26.24,26.29,26.23,26.27,91536.0501567398,8.4575,8.4736,8.4542,8.4671,91536.0502
2007-11-19 12:05:00,26.27,26.31,26.26,26.29,98432.60188087774,8.4671,8.48,8.4639,8.4736,98432.6019
2007-11-19 12:10:00,26.3,26.31,26.27,26.27,42215.25600835946,8.4768,8.48,8.4671,8.4671,42215.256
2007-11-19 12:15:00,26.28,26.32,26.28,26.29,84848.48484848485,8.4704,8.4832,8.4704,8.4736,84848.4848
2007-11-19 12:20:00,26.28,26.31,26.28,26.31,51828.631138975965,8.4704,8.48,8.4704,8.48,51828.6311
2007-11-19 12:25:00,26.31,26.31,26.28,26.3,48902.82131661442,8.48,8.48,8.4704,8.4768,48902.8213
2007-11-19 12:30:00,26.3,26.31,26.28,26.31,84430.51201671892,8.4768,8.48,8.4704,8.48,84430.512
2007-11-19 12:35:00,26.3,26.32,26.29,26.29,51619.644723093,8.4768,8.4832,8.4736,8.4736,51619.6447
2007-11-19 12:40:00,26.3,26.33,26.3,26.3,36990.59561128527,8.4768,8.4865,8.4768,8.4768,36990.5956
2007-11-19 12:45:00,26.31,26.31,26.28,26.3,59352.1421107628,8.48,8.48,8.4704,8.4768,59352.1421
2007-11-19 12:50:00,26.29,26.3,26.24,26.25,108463.94984326018,8.4736,8.4768,8.4575,8.4607,108463.9498
2007-11-19 12:55:00,26.25,26.29,26.24,26.28,47021.94357366771,8.4607,8.4736,8.4575,8.4704,47021.9436
2007-11-19 13:00:00,26.29,26.32,26.23,26.23,85057.4712643678,8.4736,8.4832,8.4542,8.4542,85057.4713
2007-11-19 13:05:00,26.24,26.27,26.23,26.24,46812.957157784746,8.4575,8.4671,8.4542,8.4575,46812.9572
2007-11-19 13:10:00,26.25,26.26,26.17,26.2,105120.1671891327,8.4607,8.4639,8.4349,8.4446,105120.1672
2007-11-19 13:15:00,26.2,26.21,26.17,26.19,58516.19644723093,8.4446,8.4478,8.4349,8.4413,58516.1964
2007-11-19 13:20:00,26.18,26.23,26.17,26.23,44514.1065830721,8.4381,8.4542,8.4349,8.4542,44514.1066
2007-11-19 13:25:00,26.23,26.26,26.23,26.26,47439.91640543364,8.4542,8.4639,8.4542,8.4639,47439.9164
2007-11-19 13:30:00,26.26,26.28,26.24,26.25,62486.93834900732,8.4639,8.4704,8.4575,8.4607,62486.9383
2007-11-19 13:35:00,26.25,26.28,26.24,26.28,51828.631138975965,8.4607,8.4704,8.4575,8.4704,51828.6311
2007-11-19 13:40:00,26.28,26.29,26.23,26.23,77742.94670846395,8.4704,8.4736,8.4542,8.4542,77742.9467
2007-11-19 13:45:00,26.24,26.27,26.24,26.25,88819.22675026122,8.4575,8.4671,8.4575,8.4607,88819.2268
2007-11-19 13:50:00,26.25,26.27,26.23,26.24,61233.01985370951,8.4607,8.4671,8.4542,8.4575,61233.0199
2007-11-19 13:55:00,26.24,26.25,26.21,26.25,68756.53082549635,8.4575,8.4607,8.4478,8.4607,68756.5308
2007-11-19 14:00:00,26.25,26.28,26.23,26.27,78578.89237199581,8.4607,8.4704,8.4542,8.4671,78578.8924
2007-11-19 14:05:00,26.26,26.29,26.23,26.28,78160.91954022988,8.4639,8.4736,8.4542,8.4704,78160.9195
2007-11-19 14:10:00,26.29,26.31,26.28,26.28,68129.57157784744,8.4736,8.48,8.4704,8.4704,68129.5716
2007-11-19 14:15:00,26.28,26.33,26.26,26.32,146917.45036572622,8.4704,8.4865,8.4639,8.4832,146917.4504
2007-11-19 14:20:00,26.32,26.35,26.31,26.34,184952.9780564264,8.4832,8.4929,8.48,8.4897,184952.9781
2007-11-19 14:25:00,26.34,26.36,26.31,26.32,120794.14838035528,8.4897,8.4961,8.48,8.4832,120794.1484
2007-11-19 14:30:00,26.33,26.34,26.29,26.29,91954.02298850576,8.4865,8.4897,8.4736,8.4736,91954.023
2007-11-19 14:35:00,26.3,26.32,26.3,26.31,54963.42737722048,8.4768,8.4832,8.4768,8.48,54963.4274
2007-11-19 14:40:00,26.31,26.35,26.3,26.31,196238.24451410657,8.48,8.4929,8.4768,8.48,196238.2445
2007-11-19 14:45:00,26.31,26.32,26.29,26.31,85057.4712643678,8.48,8.4832,8.4736,8.48,85057.4713
2007-11-19 14:50:00,26.31,26.32,26.26,26.28,177847.43991640542,8.48,8.4832,8.4639,8.4704,177847.4399
2007-11-19 14:55:00,26.29,26.29,26.26,26.26,112643.67816091952,8.4736,8.4736,8.4639,8.4639,112643.6782
2007-11-19 15:00:00,26.26,26.26,26.21,26.23,225287.35632183903,8.4639,8.4639,8.4478,8.4542,225287.3563
2007-11-19 15:05:00,26.23,26.24,26.2,26.21,158411.70323928943,8.4542,8.4575,8.4446,8.4478,158411.7032
2007-11-19 15:10:00,26.21,26.22,26.19,26.21,113688.61024033435,8.4478,8.451,8.4413,8.4478,113688.6102
2007-11-19 15:15:00,26.21,26.24,26.2,26.23,124555.90386624869,8.4478,8.4575,8.4446,8.4542,124555.9039
2007-11-19 15:20:00,26.22,26.29,26.21,26.27,125391.84952978056,8.451,8.4736,8.4478,8.4671,125391.8495
2007-11-19 15:25:00,26.27,26.31,26.26,26.29,152560.08359456636,8.4671,8.48,8.4639,8.4736,152560.0836
2007-11-19 15:30:00,26.29,26.3,26.23,26.23,263949.84326018806,8.4736,8.4768,8.4542,8.4542,263949.8433
2007-11-19 15:35:00,26.23,26.24,26.21,26.22,188296.76071055385,8.4542,8.4575,8.4478,8.451,188296.7607
2007-11-19 15:40:00,26.21,26.22,26.18,26.2,305747.1264367816,8.4478,8.451,8.4381,8.4446,305747.1264
2007-11-19 15:45:00,26.2,26.24,26.2,26.23,229049.1118077325,8.4446,8.4575,8.4446,8.4542,229049.1118
2007-11-19 15:50:00,26.23,26.27,26.21,26.26,383072.1003134796,8.4542,8.4671,8.4478,8.4639,383072.1003
2007-11-19 15:55:00,26.26,26.29,26.25,26.26,582027.1682340647,8.4639,8.4736,8.4607,8.4639,582027.1682
2007-11-20 09:30:00,26.33,26.5,26.22,26.48,479205.85161964473,8.4865,8.5413,8.451,8.5348,479205.8516
2007-11-20 09:35:00,26.5,26.51,26.42,26.45,212330.19853709507,8.5413,8.5445,8.5155,8.5251,212330.1985
2007-11-20 09:40:00,26.45,26.48,26.41,26.43,131243.46917450364,8.5251,8.5348,8.5123,8.5187,131243.4692
2007-11-20 09:45:00,26.43,26.45,26.4,26.45,141901.776384535,8.5187,8.5251,8.509,8.5251,141901.7764
2007-11-20 09:50:00,26.46,26.53,26.44,26.52,213793.10344827583,8.5284,8.5509,8.5219,8.5477,213793.1034
2007-11-20 09:55:00,26.52,26.54,26.49,26.51,160292.58098223616,8.5477,8.5542,8.538,8.5445,160292.581
2007-11-20 10:00:00,26.51,26.56,26.5,26.54,136259.14315569488,8.5445,8.5606,8.5413,8.5542,136259.1432
2007-11-20 10:05:00,26.55,26.57,26.5,26.55,266248.69383490074,8.5574,8.5638,8.5413,8.5574,266248.6938
2007-11-20 10:10:00,26.55,26.55,26.5,26.53,144409.6133751306,8.5574,8.5574,8.5413,8.5509,144409.6134
2007-11-20 10:15:00,26.53,26.56,26.52,26.54,116614.42006269592,8.5509,8.5606,8.5477,8.5542,116614.4201
2007-11-20 10:20:00,26.55,26.59,26.52,26.58,91954.02298850576,8.5574,8.5703,8.5477,8.567,91954.023
2007-11-20 10:25:00,26.58,26.6,26.56,26.6,152142.1107628004,8.567,8.5735,8.5606,8.5735,152142.1108
2007-11-20 10:30:00,26.6,26.6,26.55,26.55,151306.16509926855,8.5735,8.5735,8.5574,8.5574,151306.1651
2007-11-20 10:35:00,26.55,26.59,26.55,26.58,138766.98014629047,8.5574,8.5703,8.5574,8.567,138766.9801
2007-11-20 10:40:00,26.58,26.58,26.54,26.55,181191.2225705329,8.567,8.567,8.5542,8.5574,181191.2226
2007-11-20 10:45:00,26.55,26.62,26.55,26.59,154231.97492163008,8.5574,8.5799,8.5574,8.5703,154231.9749
2007-11-20 10:50:00,26.59,26.59,26.56,26.58,78787.87878787878,8.5703,8.5703,8.5606,8.567,78787.8788
2007-11-20 10:55:00,26.58,26.59,26.56,26.57,89028.2131661442,8.567,8.5703,8.5606,8.5638,89028.2132
2007-11-20 11:00:00,26.58,26.62,26.57,26.62,154649.94775339603,8.567,8.5799,8.5638,8.5799,154649.9478
2007-11-20 11:05:00,26.62,26.65,26.6,26.61,186415.8829676071,8.5799,8.5896,8.5735,8.5767,186415.883
2007-11-20 11:10:00,26.61,26.63,26.6,26.62,73354.23197492163,8.5767,8.5832,8.5735,8.5799,73354.232
2007-11-20 11:15:00,26.62,26.66,26.61,26.66,165099.2685475444,8.5799,8.5928,8.5767,8.5928,165099.2685
2007-11-20 11:20:00,26.66,26.66,26.63,26.64,83803.55276907001,8.5928,8.5928,8.5832,8.5864,83803.5528
2007-11-20 11:25:00,26.64,26.65,26.63,26.64,121003.13479623824,8.5864,8.5896,8.5832,8.5864,121003.1348
2007-11-20 11:30:00,26.63,26.64,26.62,26.63,155694.87983281087,8.5832,8.5864,8.5799,8.5832,155694.8798
2007-11-20 11:35:00,26.63,26.66,26.36,26.65,402089.8641588297,8.5832,8.5928,8.4961,8.5896,402089.8642
2007-11-20 11:40:00,26.65,26.66,26.64,26.65,111180.77324973876,8.5896,8.5928,8.5864,8.5896,111180.7732
2007-11-20 11:45:00,26.65,26.67,26.65,26.66,104702.19435736677,8.5896,8.5961,8.5896,8.5928,104702.1944
2007-11-20 11:50:00,26.66,26.68,26.65,26.68,133333.33333333334,8.5928,8.5993,8.5896,8.5993,133333.3333
2007-11-20 11:55:00,26.68,26.68,26.62,26.63,175966.56217345872,8.5993,8.5993,8.5799,8.5832,175966.5622
2007-11-20 12:00:00,26.63,26.64,26.6,26.6,110344.8275862069,8.5832,8.5864,8.5735,8.5735,110344.8276
2007-11-20 12:05:00,26.6,26.61,26.59,26.6,135214.21107628004,8.5735,8.5767,8.5703,8.5735,135214.2111
2007-11-20 12:10:00,26.59,26.63,26.58,26.62,108881.92267502612,8.5703,8.5832,8.567,8.5799,108881.9227
2007-11-20 12:15:00,26.61,26.63,26.61,26.61,65412.74817136886,8.5767,8.5832,8.5767,8.5767,65412.7482
2007-11-20 12:20:00,26.61,26.62,26.61,26.62,50574.71264367816,8.5767,8.5799,8.5767,8.5799,50574.7126
2007-11-20 12:25:00,26.62,26.62,26.58,26.58,76698.01462904911,8.5799,8.5799,8.567,8.567,76698.0146
2007-11-20 12:30:00,26.58,26.59,26.53,26.55,108254.9634273772,8.567,8.5703,8.5509,8.5574,108254.9634
2007-11-20 12:35:00,26.55,26.56,26.52,26.52,76698.01462904911,8.5574,8.5606,8.5477,8.5477,76698.0146
2007-11-20 12:40:00,26.52,26.54,26.49,26.51,94252.87356321838,8.5477,8.5542,8.538,8.5445,94252.8736
2007-11-20 12:45:00,26.5,26.57,26.5,26.56,65621.73458725182,8.5413,8.5638,8.5413,8.5606,65621.7346
2007-11-20 12:50:00,26.56,26.58,26.55,26.55,56426.33228840125,8.5606,8.567,8.5574,8.5574,56426.3323
2007-11-20 12:55:00,26.56,26.56,26.53,26.53,118704.2842215256,8.5606,8.5606,8.5509,8.5509,118704.2842
2007-11-20 13:00:00,26.53,26.54,26.5,26.51,179310.3448275862,8.5509,8.5542,8.5413,8.5445,179310.3448
2007-11-20 13:05:00,26.51,26.55,26.48,26.51,181818.18181818185,8.5445,8.5574,8.5348,8.5445,181818.1818
2007-11-20 13:10:00,26.52,26.53,26.47,26.52,146708.46394984325,8.5477,8.5509,8.5316,8.5477,146708.4639
2007-11-20 13:15:00,26.52,26.54,26.5,26.51,109090.90909090907,8.5477,8.5542,8.5413,8.5445,109090.9091
2007-11-20 13:20:00,26.51,26.52,26.5,26.51,107836.99059561128,8.5445,8.5477,8.5413,8.5445,107836.9906
2007-11-20 13:25:00,26.51,26.51,26.46,26.47,193312.43469174503,8.5445,8.5445,8.5284,8.5316,193312.4347
2007-11-20 13:30:00,26.47,26.5,26.47,26.49,97805.64263322884,8.5316,8.5413,8.5316,8.538,97805.6426
2007-11-20 13:35:00,26.48,26.5,26.48,26.48,84430.51201671892,8.5348,8.5413,8.5348,8.5348,84430.512
2007-11-20 13:40:00,26.48,26.5,26.47,26.48,106374.08568443052,8.5348,8.5413,8.5316,8.5348,106374.0857
2007-11-20 13:45:00,26.48,26.48,26.44,26.46,67920.58516196447,8.5348,8.5348,8.5219,8.5284,67920.5852
2007-11-20 13:50:00,26.45,26.46,26.43,26.44,91327.06374085684,8.5251,8.5284,8.5187,8.5219,91327.0637
2007-11-20 13:55:00,26.44,26.47,26.43,26.43,77742.94670846395,8.5219,8.5316,8.5187,8.5187,77742.9467
2007-11-20 14:00:00,26.43,26.48,26.39,26.48,206687.56530825497,8.5187,8.5348,8.5058,8.5348,206687.5653
2007-11-20 14:05:00,26.48,26.48,26.37,26.38,164263.32288401254,8.5348,8.5348,8.4994,8.5026,164263.3229
2007-11-20 14:10:00,26.39,26.4,26.37,26.38,122257.05329153604,8.5058,8.509,8.4994,8.5026,122257.0533
2007-11-20 14:15:00,26.38,26.43,26.37,26.42,97178.68338557992,8.5026,8.5187,8.4994,8.5155,97178.6834
2007-11-20 14:20:00,26.42,26.47,26.38,26.38,119331.2434691745,8.5155,8.5316,8.5026,8.5026,119331.2435
2007-11-20 14:25:00,26.38,26.39,26.32,26.35,135841.17032392893,8.5026,8.5058,8.4832,8.4929,135841.1703
2007-11-20 14:30:00,26.35,26.43,26.32,26.37,250992.6854754441,8.4929,8.5187,8.4832,8.4994,250992.6855
2007-11-20 14:35:00,26.37,26.39,26.33,26.36,272936.2591431557,8.4994,8.5058,8.4865,8.4961,272936.2591
2007-11-20 14:40:00,26.36,26.37,26.33,26.35,164890.28213166143,8.4961,8.4994,8.4865,8.4929,164890.2821
2007-11-20 14:45:00,26.35,26.43,26.34,26.4,131452.4555903866,8.4929,8.5187,8.4897,8.509,131452.4556
2007-11-20 14:50:00,26.4,26.44,26.39,26.43,93625.91431556948,8.509,8.5219,8.5058,8.5187,93625.9143
2007-11-20 14:55:00,26.43,26.43,26.37,26.38,127272.72727272726,8.5187,8.5187,8.4994,8.5026,127272.7273
2007-11-20 15:00:00,26.37,26.39,26.33,26.37,133960.29258098223,8.4994,8.5058,8.4865,8.4994,133960.2926
2007-11-20 15:05:00,26.37,26.39,26.34,26.36,130198.53709508882,8.4994,8.5058,8.4897,8.4961,130198.5371
2007-11-20 15:10:00,26.36,26.41,26.36,26.39,151724.13793103446,8.4961,8.5123,8.4961,8.5058,151724.1379
2007-11-20 15:15:00,26.39,26.42,26.34,26.34,159038.66248693835,8.5058,8.5155,8.4897,8.4897,159038.6625
2007-11-20 15:20:00,26.35,26.41,26.34,26.41,183699.05956112847,8.4929,8.5123,8.4897,8.5123,183699.0596
2007-11-20 15:25:00,26.41,26.56,26.41,26.5,255381.4002089864,8.5123,8.5606,8.5123,8.5413,255381.4002
2007-11-20 15:30:00,26.51,26.6,26.5,26.58,312225.7053291536,8.5445,8.5735,8.5413,8.567,312225.7053
2007-11-20 15:35:00,26.58,26.65,26.58,26.6,364681.2957157785,8.567,8.5896,8.567,8.5735,364681.2957
2007-11-20 15:40:00,26.6,26.7,26.59,26.65,463949.84326018806,8.5735,8.6057,8.5703,8.5896,463949.8433
2007-11-20 15:45:00,26.65,26.65,26.59,26.6,317659.3521421108,8.5896,8.5896,8.5703,8.5735,317659.3521
2007-11-20 15:50:00,26.6,26.64,26.5,26.51,521421.10762800416,8.5735,8.5864,8.5413,8.5445,521421.1076
2007-11-20 15:55:00,26.52,26.61,26.51,26.58,576802.5078369905,8.5477,8.5767,8.5445,8.567,576802.5078
2007-11-21 09:30:00,26.32,26.55,26.32,26.47,214420.06269592475,8.4832,8.5574,8.4832,8.5316,214420.0627
2007-11-21 09:35:00,26.47,26.54,26.34,26.35,175966.56217345872,8.5316,8.5542,8.4897,8.4929,175966.5622
2007-11-21 09:40:00,26.35,26.44,26.27,26.29,315151.51515151514,8.4929,8.5219,8.4671,8.4736,315151.5152
2007-11-21 09:45:00,26.28,26.31,26.2,26.23,196865.2037617555,8.4704,8.48,8.4446,8.4542,196865.2038
2007-11-21 09:50:00,26.24,26.32,26.23,26.3,207523.51097178683,8.4575,8.4832,8.4542,8.4768,207523.511
2007-11-21 09:55:00,26.3,26.36,26.29,26.29,403343.78265412746,8.4768,8.4961,8.4736,8.4736,403343.7827
2007-11-21 10:00:00,26.29,26.34,26.26,26.27,131870.42842215256,8.4736,8.4897,8.4639,8.4671,131870.4284
2007-11-21 10:05:00,26.27,26.3,26.25,26.28,92998.9550679206,8.4671,8.4768,8.4607,8.4704,92998.9551
2007-11-21 10:10:00,26.27,26.31,26.25,26.3,94879.83281086729,8.4671,8.48,8.4607,8.4768,94879.8328
2007-11-21 10:15:00,26.3,26.35,26.27,26.31,161546.49947753394,8.4768,8.4929,8.4671,8.48,161546.4995
2007-11-21 10:20:00,26.3,26.3,26.26,26.28,56635.31870428422,8.4768,8.4768,8.4639,8.4704,56635.3187
2007-11-21 10:25:00,26.29,26.3,26.26,26.26,75653.08254963427,8.4736,8.4768,8.4639,8.4639,75653.0825
2007-11-21 10:30:00,26.26,26.31,26.15,26.15,261233.0198537095,8.4639,8.48,8.4285,8.4285,261233.0199
2007-11-21 10:35:00,26.15,26.23,26.14,26.2,205224.66039707416,8.4285,8.4542,8.4252,8.4446,205224.6604
2007-11-21 10:40:00,26.2,26.24,26.18,26.21,75026.12330198537,8.4446,8.4575,8.4381,8.4478,75026.1233
2007-11-21 10:45:00,26.21,26.21,26.17,26.19,57262.27795193312,8.4478,8.4478,8.4349,8.4413,57262.278
2007-11-21 10:50:00,26.19,26.19,26.11,26.14,112434.69174503656,8.4413,8.4413,8.4156,8.4252,112434.6917
2007-11-21 10:55:00,26.12,26.16,26.12,26.15,116614.42006269592,8.4188,8.4317,8.4188,8.4285,116614.4201
2007-11-21 11:00:00,26.15,26.16,26.11,26.14,91954.02298850576,8.4285,8.4317,8.4156,8.4252,91954.023
2007-11-21 11:05:00,26.13,26.16,26.11,26.13,180146.29049111807,8.422,8.4317,8.4156,8.422,180146.2905
2007-11-21 11:10:00,26.13,26.19,26.12,26.19,198537.0950888192,8.422,8.4413,8.4188,8.4413,198537.0951
2007-11-21 11:15:00,26.19,26.23,26.16,26.21,165726.22779519332,8.4413,8.4542,8.4317,8.4478,165726.2278
2007-11-21 11:20:00,26.2,26.22,26.18,26.21,98432.60188087774,8.4446,8.451,8.4381,8.4478,98432.6019
2007-11-21 11:25:00,26.2,26.27,26.2,26.27,73145.24555903867,8.4446,8.4671,8.4446,8.4671,73145.2456
2007-11-21 11:30:00,26.27,26.29,26.24,26.24,59352.1421107628,8.4671,8.4736,8.4575,8.4575,59352.1421
2007-11-21 11:35:00,26.25,26.29,26.21,26.29,111807.73249738768,8.4607,8.4736,8.4478,8.4736,111807.7325
2007-11-21 11:40:00,26.29,26.31,26.26,26.3,128735.63218390803,8.4736,8.48,8.4639,8.4768,128735.6322
2007-11-21 11:45:00,26.29,26.33,26.29,26.32,81922.6750261233,8.4736,8.4865,8.4736,8.4832,81922.675
2007-11-21 11:50:00,26.31,26.33,26.28,26.28,63949.843260188085,8.48,8.4865,8.4704,8.4704,63949.8433
2007-11-21 11:55:00,26.28,26.28,26.25,26.25,49738.76698014629,8.4704,8.4704,8.4607,8.4607,49738.767
2007-11-21 12:00:00,26.25,26.34,26.25,26.32,47857.88923719958,8.4607,8.4897,8.4607,8.4832,47857.8892
2007-11-21 12:05:00,26.32,26.34,26.3,26.32,107419.01776384536,8.4832,8.4897,8.4768,8.4832,107419.0178
2007-11-21 12:10:00,26.32,26.37,26.32,26.36,74608.15047021944,8.4832,8.4994,8.4832,8.4961,74608.1505
2007-11-21 12:15:00,26.36,26.38,26.34,26.36,108881.92267502612,8.4961,8.5026,8.4897,8.4961,108881.9227
2007-11-21 12:20:00,26.36,26.37,26.35,26.36,69592.47648902821,8.4961,8.4994,8.4929,8.4961,69592.4765
2007-11-21 12:25:00,26.36,26.38,26.36,26.37,109090.90909090907,8.4961,8.5026,8.4961,8.4994,109090.9091
2007-11-21 12:30:00,26.37,26.38,26.34,26.36,87147.3354231975,8.4994,8.5026,8.4897,8.4961,87147.3354
2007-11-21 12:35:00,26.37,26.44,26.36,26.42,176593.5214211076,8.4994,8.5219,8.4961,8.5155,176593.5214
2007-11-21 12:40:00,26.42,26.46,26.4,26.45,150679.20585161963,8.5155,8.5284,8.509,8.5251,150679.2059
2007-11-21 12:45:00,26.45,26.5,26.43,26.5,215882.9676071056,8.5251,8.5413,8.5187,8.5413,215882.9676
2007-11-21 12:50:00,26.5,26.5,26.45,26.48,152769.07001044933,8.5413,8.5413,8.5251,8.5348,152769.07
2007-11-21 12:55:00,26.48,26.49,26.46,26.48,101567.39811912226,8.5348,8.538,8.5284,8.5348,101567.3981
2007-11-21 13:00:00,26.48,26.54,26.46,26.49,214002.08986415883,8.5348,8.5542,8.5284,8.538,214002.0899
2007-11-21 13:05:00,26.49,26.49,26.33,26.34,210867.29362591432,8.538,8.538,8.4865,8.4897,210867.2936
2007-11-21 13:10:00,26.34,26.36,26.28,26.29,118286.31138975966,8.4897,8.4961,8.4704,8.4736,118286.3114
2007-11-21 13:15:00,26.29,26.3,26.27,26.28,100940.43887147336,8.4736,8.4768,8.4671,8.4704,100940.4389
2007-11-21 13:20:00,26.28,26.3,26.26,26.27,117659.35214211076,8.4704,8.4768,8.4639,8.4671,117659.3521
2007-11-21 13:25:00,26.27,26.27,26.22,26.23,116196.44723093,8.4671,8.4671,8.451,8.4542,116196.4472
2007-11-21 13:30:00,26.23,26.24,26.19,26.24,94252.87356321838,8.4542,8.4575,8.4413,8.4575,94252.8736
2007-11-21 13:35:00,26.24,26.32,26.24,26.28,113270.63740856844,8.4575,8.4832,8.4575,8.4704,113270.6374
2007-11-21 13:40:00,26.28,26.33,26.26,26.33,90282.131661442,8.4704,8.4865,8.4639,8.4865,90282.1317
2007-11-21 13:45:00,26.32,26.35,26.32,26.34,68965.5172413793,8.4832,8.4929,8.4832,8.4897,68965.5172
2007-11-21 13:50:00,26.34,26.35,26.29,26.3,102194.35736677116,8.4897,8.4929,8.4736,8.4768,102194.3574
2007-11-21 13:55:00,26.3,26.38,26.3,26.36,96551.72413793104,8.4768,8.5026,8.4768,8.4961,96551.7241
2007-11-21 14:00:00,26.36,26.39,26.34,26.39,112225.7053291536,8.4961,8.5058,8.4897,8.5058,112225.7053
2007-11-21 14:05:00,26.39,26.41,26.35,26.39,77951.93312434692,8.5058,8.5123,8.4929,8.5058,77951.9331
2007-11-21 14:10:00,26.39,26.44,26.37,26.41,112434.69174503656,8.5058,8.5219,8.4994,8.5123,112434.6917
2007-11-21 14:15:00,26.41,26.44,26.41,26.42,106374.08568443052,8.5123,8.5219,8.5123,8.5155,106374.0857
2007-11-21 14:20:00,26.42,26.46,26.41,26.42,87983.28108672936,8.5155,8.5284,8.5123,8.5155,87983.2811
2007-11-21 14:25:00,26.43,26.48,26.41,26.46,88819.22675026122,8.5187,8.5348,8.5123,8.5284,88819.2268
2007-11-21 14:30:00,26.47,26.5,26.45,26.46,158620.6896551724,8.5316,8.5413,8.5251,8.5284,158620.6897
2007-11-21 14:35:00,26.47,26.47,26.4,26.42,124555.90386624869,8.5316,8.5316,8.509,8.5155,124555.9039
2007-11-21 14:40:00,26.41,26.42,26.38,26.41,80041.7972831766,8.5123,8.5155,8.5026,8.5123,80041.7973
2007-11-21 14:45:00,26.41,26.42,26.4,26.4,90700.10449320794,8.5123,8.5155,8.509,8.509,90700.1045
2007-11-21 14:50:00,26.4,26.42,26.4,26.41,84221.52560083594,8.509,8.5155,8.509,8.5123,84221.5256
2007-11-21 14:55:00,26.41,26.43,26.38,26.4,200835.94566353183,8.5123,8.5187,8.5026,8.509,200835.9457
2007-11-21 15:00:00,26.4,26.44,26.38,26.41,107628.00417972832,8.509,8.5219,8.5026,8.5123,107628.0042
2007-11-21 15:05:00,26.41,26.41,26.36,26.37,116405.43364681296,8.5123,8.5123,8.4961,8.4994,116405.4336
2007-11-21 15:10:00,26.37,26.38,26.29,26.31,400626.9592476489,8.4994,8.5026,8.4736,8.48,400626.9592
2007-11-21 15:15:00,26.31,26.32,26.27,26.27,153605.0156739812,8.48,8.4832,8.4671,8.4671,153605.0157
2007-11-21 15:20:00,26.28,26.34,26.26,26.34,307419.01776384533,8.4704,8.4897,8.4639,8.4897,307419.0178
2007-11-21 15:25:00,26.33,26.34,26.3,26.32,117241.37931034484,8.4865,8.4897,8.4768,8.4832,117241.3793
2007-11-21 15:30:00,26.32,26.32,26.3,26.32,118704.2842215256,8.4832,8.4832,8.4768,8.4832,118704.2842
2007-11-21 15:35:00,26.31,26.34,26.29,26.33,187669.8014629049,8.48,8.4897,8.4736,8.4865,187669.8015
2007-11-21 15:40:00,26.33,26.33,26.3,26.32,154858.934169279,8.4865,8.4865,8.4768,8.4832,154858.9342
2007-11-21 15:45:00,26.32,26.34,26.3,26.33,124764.89028213166,8.4832,8.4897,8.4768,8.4865,124764.8903
2007-11-21 15:50:00,26.32,26.33,26.26,26.27,219644.72309299896,8.4832,8.4865,8.4639,8.4671,219644.7231
2007-11-21 15:55:00,26.26,26.26,26.14,26.15,506583.07210031344,8.4639,8.4639,8.4252,8.4285,506583.0721
2007-11-23 09:30:00,26.41,26.5,26.19,26.33,190595.61128526644,8.5123,8.5413,8.4413,8.4865,190595.6113
2007-11-23 09:35:00,26.33,26.52,26.33,26.48,158411.70323928943,8.4865,8.5477,8.4865,8.5348,158411.7032
2007-11-23 09:40:00,26.48,26.51,26.47,26.5,83176.5935214211,8.5348,8.5445,8.5316,8.5413,83176.5935
2007-11-23 09:45:00,26.5,26.53,26.5,26.52,114733.5423197492,8.5413,8.5509,8.5413,8.5477,114733.5423
2007-11-23 09:50:00,26.53,26.55,26.48,26.53,105329.15360501569,8.5509,8.5574,8.5348,8.5509,105329.1536
2007-11-23 09:55:00,26.54,26.54,26.5,26.52,69383.49007314524,8.5542,8.5542,8.5413,8.5477,69383.4901
2007-11-23 10:00:00,26.52,26.54,26.49,26.49,75653.08254963427,8.5477,8.5542,8.538,8.538,75653.0825
2007-11-23 10:05:00,26.49,26.5,26.47,26.48,112434.69174503656,8.538,8.5413,8.5316,8.5348,112434.6917
2007-11-23 10:10:00,26.47,26.49,26.47,26.49,60606.0606060606,8.5316,8.538,8.5316,8.538,60606.0606
2007-11-23 10:15:00,26.49,26.54,26.48,26.54,86311.38975966562,8.538,8.5542,8.5348,8.5542,86311.3898
2007-11-23 10:20:00,26.54,26.54,26.5,26.51,96551.72413793104,8.5542,8.5542,8.5413,8.5445,96551.7241
2007-11-23 10:25:00,26.5,26.51,26.48,26.48,46394.984326018806,8.5413,8.5445,8.5348,8.5348,46394.9843
2007-11-23 10:30:00,26.48,26.48,26.43,26.43,122466.039707419,8.5348,8.5348,8.5187,8.5187,122466.0397
2007-11-23 10:35:00,26.43,26.44,26.4,26.41,137722.04806687564,8.5187,8.5219,8.509,8.5123,137722.0481
2007-11-23 10:40:00,26.41,26.41,26.37,26.4,104284.22152560083,8.5123,8.5123,8.4994,8.509,104284.2215
2007-11-23 10:45:00,26.4,26.44,26.38,26.42,95088.81922675026,8.509,8.5219,8.5026,8.5155,95088.8192
2007-11-23 10:50:00,26.42,26.42,26.39,26.4,49738.76698014629,8.5155,8.5155,8.5058,8.509,49738.767
2007-11-23 10:55:00,26.4,26.43,26.4,26.41,52664.57680250784,8.509,8.5187,8.509,8.5123,52664.5768
2007-11-23 11:00:00,26.41,26.42,26.37,26.37,140020.89864158828,8.5123,8.5155,8.4994,8.4994,140020.8986
2007-11-23 11:05:00,26.37,26.38,26.33,26.33,78160.91954022988,8.4994,8.5026,8.4865,8.4865,78160.9195
2007-11-23 11:10:00,26.33,26.36,26.33,26.36,45141.065830721,8.4865,8.4961,8.4865,8.4961,45141.0658
2007-11-23 11:15:00,26.36,26.36,26.31,26.31,68756.53082549635,8.4961,8.4961,8.48,8.48,68756.5308
2007-11-23 11:20:00,26.31,26.36,26.3,26.34,101567.39811912226,8.48,8.4961,8.4768,8.4897,101567.3981
2007-11-23 11:25:00,26.33,26.36,26.33,26.35,26959.24764890282,8.4865,8.4961,8.4865,8.4929,26959.2476
2007-11-23 11:30:00,26.34,26.36,26.33,26.33,54963.42737722048,8.4897,8.4961,8.4865,8.4865,54963.4274
2007-11-23 11:35:00,26.33,26.37,26.32,26.37,42006.269592476485,8.4865,8.4994,8.4832,8.4994,42006.2696
2007-11-23 11:40:00,26.37,26.43,26.37,26.43,49320.79414838035,8.4994,8.5187,8.4994,8.5187,49320.7941
2007-11-23 11:45:00,26.43,26.44,26.43,26.43,47021.94357366771,8.5187,8.5219,8.5187,8.5187,47021.9436
2007-11-23 11:50:00,26.43,26.48,26.43,26.46,76489.02821316614,8.5187,8.5348,8.5187,8.5284,76489.0282
2007-11-23 11:55:00,26.46,26.49,26.46,26.48,72936.2591431557,8.5284,8.538,8.5284,8.5348,72936.2591
2007-11-23 12:00:00,26.48,26.48,26.45,26.46,60397.07419017764,8.5348,8.5348,8.5251,8.5284,60397.0742
2007-11-23 12:05:00,26.46,26.48,26.42,26.48,80459.77011494253,8.5284,8.5348,8.5155,8.5348,80459.7701
2007-11-23 12:10:00,26.48,26.49,26.43,26.44,97805.64263322884,8.5348,8.538,8.5187,8.5219,97805.6426
2007-11-23 12:15:00,26.43,26.51,26.43,26.49,85893.41692789969,8.5187,8.5445,8.5187,8.538,85893.4169
2007-11-23 12:20:00,26.49,26.5,26.48,26.48,43051.20167189133,8.538,8.5413,8.5348,8.5348,43051.2017
2007-11-23 12:25:00,26.48,26.54,26.48,26.53,72518.28631138976,8.5348,8.5542,8.5348,8.5509,72518.2863
2007-11-23 12:30:00,26.52,26.54,26.51,26.52,50365.72622779519,8.5477,8.5542,8.5445,8.5477,50365.7262
2007-11-23 12:35:00,26.52,26.53,26.47,26.47,79832.81086729362,8.5477,8.5509,8.5316,8.5316,79832.8109
2007-11-23 12:40:00,26.47,26.49,26.46,26.48,86729.36259143155,8.5316,8.538,8.5284,8.5348,86729.3626
2007-11-23 12:45:00,26.48,26.5,26.45,26.47,155276.90700104492,8.5348,8.5413,8.5251,8.5316,155276.907
2007-11-23 12:50:00,26.47,26.48,26.42,26.47,189341.69278996863,8.5316,8.5348,8.5155,8.5316,189341.6928
2007-11-23 12:55:00,26.47,26.54,26.43,26.54,252873.5632183908,8.5316,8.5542,8.5187,8.5542,252873.5632
2007-11-26 09:30:00,26.5,26.5,26.32,26.36,259979.1013584117,8.5413,8.5413,8.4832,8.4961,259979.1014
2007-11-26 09:35:00,26.36,26.51,26.36,26.51,137304.07523510972,8.4961,8.5445,8.4961,8.5445,137304.0752
2007-11-26 09:40:00,26.51,26.54,26.45,26.54,121839.0804597701,8.5445,8.5542,8.5251,8.5542,121839.0805
2007-11-26 09:45:00,26.54,26.54,26.49,26.54,59352.1421107628,8.5542,8.5542,8.538,8.5542,59352.1421
2007-11-26 09:50:00,26.54,26.55,26.42,26.48,142319.74921630093,8.5542,8.5574,8.5155,8.5348,142319.7492
2007-11-26 09:55:00,26.48,26.56,26.48,26.56,138140.02089864158,8.5348,8.5606,8.5348,8.5606,138140.0209
2007-11-26 10:00:00,26.56,26.57,26.52,26.56,88192.26750261233,8.5606,8.5638,8.5477,8.5606,88192.2675
2007-11-26 10:05:00,26.56,26.57,26.54,26.55,40961.33751306165,8.5606,8.5638,8.5542,8.5574,40961.3375
2007-11-26 10:10:00,26.55,26.57,26.55,26.56,65621.73458725182,8.5574,8.5638,8.5574,8.5606,65621.7346
2007-11-26 10:15:00,26.56,26.56,26.53,26.53,36781.6091954023,8.5606,8.5606,8.5509,8.5509,36781.6092
2007-11-26 10:20:00,26.54,26.54,26.43,26.43,74190.1776384535,8.5542,8.5542,8.5187,8.5187,74190.1776
2007-11-26 10:25:00,26.44,26.51,26.42,26.48,72518.28631138976,8.5219,8.5445,8.5155,8.5348,72518.2863
2007-11-26 10:30:00,26.46,26.55,26.46,26.54,68965.5172413793,8.5284,8.5574,8.5284,8.5542,68965.5172
2007-11-26 10:35:00,26.54,26.55,26.48,26.5,95297.80564263322,8.5542,8.5574,8.5348,8.5413,95297.8056
2007-11-26 10:40:00,26.51,26.51,26.47,26.48,72936.2591431557,8.5445,8.5445,8.5316,8.5348,72936.2591
2007-11-26 10:45:00,26.48,26.53,26.48,26.51,41588.29676071055,8.5348,8.5509,8.5348,8.5445,41588.2968
2007-11-26 10:50:00,26.52,26.52,26.41,26.42,67084.6394984326,8.5477,8.5477,8.5123,8.5155,67084.6395
2007-11-26 10:55:00,26.41,26.41,26.34,26.34,96551.72413793104,8.5123,8.5123,8.4897,8.4897,96551.7241
2007-11-26 11:00:00,26.34,26.4,26.34,26.4,98850.57471264368,8.4897,8.509,8.4897,8.509,98850.5747
2007-11-26 11:05:00,26.4,26.45,26.4,26.45,88610.24033437826,8.509,8.5251,8.509,8.5251,88610.2403
2007-11-26 11:10:00,26.44,26.46,26.42,26.42,65830.7210031348,8.5219,8.5284,8.5155,8.5155,65830.721
2007-11-26 11:15:00,26.42,26.47,26.42,26.45,77324.97387669802,8.5155,8.5316,8.5155,8.5251,77324.9739
2007-11-26 11:20:00,26.45,26.47,26.43,26.46,32392.89446185997,8.5251,8.5316,8.5187,8.5284,32392.8945
2007-11-26 11:25:00,26.46,26.46,26.45,26.45,33228.84012539185,8.5284,8.5284,8.5251,8.5251,33228.8401
2007-11-26 11:30:00,26.45,26.47,26.45,26.47,45977.01149425288,8.5251,8.5316,8.5251,8.5316,45977.0115
2007-11-26 11:35:00,26.47,26.5,26.47,26.5,54127.481713688605,8.5316,8.5413,8.5316,8.5413,54127.4817
2007-11-26 11:40:00,26.5,26.5,26.48,26.48,43051.20167189133,8.5413,8.5413,8.5348,8.5348,43051.2017
2007-11-26 11:45:00,26.48,26.5,26.48,26.5,59143.15569487983,8.5348,8.5413,8.5348,8.5413,59143.1557
2007-11-26 11:50:00,26.5,26.5,26.48,26.48,77115.98746081504,8.5413,8.5413,8.5348,8.5348,77115.9875
2007-11-26 11:55:00,26.48,26.5,26.43,26.44,46185.99791013584,8.5348,8.5413,8.5187,8.5219,46185.9979
2007-11-26 12:00:00,26.45,26.48,26.45,26.48,60815.04702194357,8.5251,8.5348,8.5251,8.5348,60815.047
2007-11-26 12:05:00,26.47,26.5,26.46,26.5,46812.957157784746,8.5316,8.5413,8.5284,8.5413,46812.9572
2007-11-26 12:10:00,26.5,26.53,26.49,26.5,76907.00104493208,8.5413,8.5509,8.538,8.5413,76907.001
2007-11-26 12:15:00,26.51,26.51,26.48,26.48,40961.33751306165,8.5445,8.5445,8.5348,8.5348,40961.3375
2007-11-26 12:20:00,26.48,26.51,26.46,26.51,69592.47648902821,8.5348,8.5445,8.5284,8.5445,69592.4765
2007-11-26 12:25:00,26.51,26.57,26.51,26.56,81086.72936259143,8.5445,8.5638,8.5445,8.5606,81086.7294
2007-11-26 12:30:00,26.56,26.57,26.54,26.55,61442.00626959247,8.5606,8.5638,8.5542,8.5574,61442.0063
2007-11-26 12:35:00,26.54,26.55,26.52,26.53,36363.63636363636,8.5542,8.5574,8.5477,8.5509,36363.6364
2007-11-26 12:40:00,26.52,26.57,26.52,26.56,52037.61755485893,8.5477,8.5638,8.5477,8.5606,52037.6176
2007-11-26 12:45:00,26.57,26.57,26.53,26.54,75444.0961337513,8.5638,8.5638,8.5509,8.5542,75444.0961
2007-11-26 12:50:00,26.54,26.54,26.48,26.49,45768.0250783699,8.5542,8.5542,8.5348,8.538,45768.0251
2007-11-26 12:55:00,26.49,26.55,26.49,26.53,45350.05224660397,8.538,8.5574,8.538,8.5509,45350.0522
2007-11-26 13:00:00,26.52,26.53,26.49,26.51,45141.065830721,8.5477,8.5509,8.538,8.5445,45141.0658
2007-11-26 13:05:00,26.51,26.54,26.51,26.52,93834.90073145244,8.5445,8.5542,8.5445,8.5477,93834.9007
2007-11-26 13:10:00,26.53,26.53,26.47,26.48,62904.91118077325,8.5509,8.5509,8.5316,8.5348,62904.9112
2007-11-26 13:15:00,26.48,26.5,26.44,26.45,60815.04702194357,8.5348,8.5413,8.5219,8.5251,60815.047
2007-11-26 13:20:00,26.45,26.45,26.42,26.42,35527.69070010449,8.5251,8.5251,8.5155,8.5155,35527.6907
2007-11-26 13:25:00,26.42,26.43,26.38,26.39,60815.04702194357,8.5155,8.5187,8.5026,8.5058,60815.047
2007-11-26 13:30:00,26.38,26.42,26.37,26.42,55381.400208986415,8.5026,8.5155,8.4994,8.5155,55381.4002
2007-11-26 13:35:00,26.42,26.44,26.4,26.43,79414.83803552769,8.5155,8.5219,8.509,8.5187,79414.838
2007-11-26 13:40:00,26.43,26.43,26.38,26.38,52246.6039707419,8.5187,8.5187,8.5026,8.5026,52246.604
2007-11-26 13:45:00,26.38,26.39,26.3,26.32,116614.42006269592,8.5026,8.5058,8.4768,8.4832,116614.4201
2007-11-26 13:50:00,26.32,26.35,26.28,26.28,132497.38766980145,8.4832,8.4929,8.4704,8.4704,132497.3877
2007-11-26 13:55:00,26.3,26.31,26.25,26.27,74608.15047021944,8.4768,8.48,8.4607,8.4671,74608.1505
2007-11-26 14:00:00,26.27,26.3,26.26,26.27,109717.868338558,8.4671,8.4768,8.4639,8.4671,109717.8683
2007-11-26 14:05:00,26.27,26.27,26.23,26.27,128526.64576802508,8.4671,8.4671,8.4542,8.4671,128526.6458
2007-11-26 14:10:00,26.27,26.29,26.23,26.27,138975.96656217345,8.4671,8.4736,8.4542,8.4671,138975.9666
2007-11-26 14:15:00,26.27,26.3,26.26,26.3,59352.1421107628,8.4671,8.4768,8.4639,8.4768,59352.1421
2007-11-26 14:20:00,26.3,26.31,26.29,26.29,49320.79414838035,8.4768,8.48,8.4736,8.4736,49320.7941
2007-11-26 14:25:00,26.29,26.3,26.28,26.28,126018.80877742948,8.4736,8.4768,8.4704,8.4704,126018.8088
2007-11-26 14:30:00,26.28,26.29,26.22,26.23,153396.02925809822,8.4704,8.4736,8.451,8.4542,153396.0293
2007-11-26 14:35:00,26.22,26.25,26.22,26.23,98223.61546499476,8.451,8.4607,8.451,8.4542,98223.6155
2007-11-26 14:40:00,26.23,26.23,26.19,26.2,135423.19749216302,8.4542,8.4542,8.4413,8.4446,135423.1975
2007-11-26 14:45:00,26.2,26.24,26.19,26.23,103239.289446186,8.4446,8.4575,8.4413,8.4542,103239.2894
2007-11-26 14:50:00,26.22,26.24,26.18,26.18,75862.06896551723,8.451,8.4575,8.4381,8.4381,75862.069
2007-11-26 14:55:00,26.18,26.21,26.18,26.18,99059.56112852664,8.4381,8.4478,8.4381,8.4381,99059.5611
2007-11-26 15:00:00,26.19,26.2,26.15,26.19,169905.95611285267,8.4413,8.4446,8.4285,8.4413,169905.9561
2007-11-26 15:05:00,26.19,26.22,26.16,26.17,157784.74399164054,8.4413,8.451,8.4317,8.4349,157784.744
2007-11-26 15:10:00,26.17,26.17,26.12,26.15,224242.42424242423,8.4349,8.4349,8.4188,8.4285,224242.4242
2007-11-26 15:15:00,26.15,26.16,26.1,26.1,138766.98014629047,8.4285,8.4317,8.4123,8.4123,138766.9801
2007-11-26 15:20:00,26.1,26.11,26.04,26.1,246394.9843260188,8.4123,8.4156,8.393,8.4123,246394.9843
2007-11-26 15:25:00,26.1,26.1,26.04,26.07,243678.1609195402,8.4123,8.4123,8.393,8.4027,243678.1609
2007-11-26 15:30:00,26.08,26.1,26.07,26.1,170532.91536050156,8.4059,8.4123,8.4027,8.4123,170532.9154
2007-11-26 15:35:00,26.1,26.1,26.08,26.1,164472.3092998955,8.4123,8.4123,8.4059,8.4123,164472.3093
2007-11-26 15:40:00,26.1,26.11,26.04,26.1,262277.95193312434,8.4123,8.4156,8.393,8.4123,262277.9519
2007-11-26 15:45:00,26.1,26.1,26.07,26.08,189341.69278996863,8.4123,8.4123,8.4027,8.4059,189341.6928
2007-11-26 15:50:00,26.07,26.07,25.98,25.98,393730.407523511,8.4027,8.4027,8.3737,8.3737,393730.4075
2007-11-26 15:55:00,25.99,26.01,25.89,25.92,571368.8610240334,8.3769,8.3833,8.3447,8.3543,571368.861
2007-11-27 09:30:00,26.03,26.26,25.96,26.07,509090.90909090906,8.3898,8.4639,8.3672,8.4027,509090.9091
2007-11-27 09:35:00,26.06,26.12,26.01,26.11,618599.7910135841,8.3994,8.4188,8.3833,8.4156,618599.791
2007-11-27 09:40:00,26.11,26.2,26.11,26.17,197492.1630094044,8.4156,8.4446,8.4156,8.4349,197492.163
2007-11-27 09:45:00,26.17,26.37,26.17,26.37,221316.6144200627,8.4349,8.4994,8.4349,8.4994,221316.6144
2007-11-27 09:50:00,26.37,26.38,26.27,26.38,138349.00731452456,8.4994,8.5026,8.4671,8.5026,138349.0073
2007-11-27 09:55:00,26.38,26.44,26.35,26.41,176802.50783699058,8.5026,8.5219,8.4929,8.5123,176802.5078
2007-11-27 10:00:00,26.41,26.43,26.33,26.41,149216.30094043887,8.5123,8.5187,8.4865,8.5123,149216.3009
2007-11-27 10:05:00,26.41,26.47,26.4,26.43,131034.48275862068,8.5123,8.5316,8.509,8.5187,131034.4828
2007-11-27 10:10:00,26.43,26.43,26.39,26.4,84848.48484848485,8.5187,8.5187,8.5058,8.509,84848.4848
2007-11-27 10:15:00,26.41,26.42,26.36,26.4,78160.91954022988,8.5123,8.5155,8.4961,8.509,78160.9195
2007-11-27 10:20:00,26.4,26.52,26.4,26.5,171159.87460815045,8.509,8.5477,8.509,8.5413,171159.8746
2007-11-27 10:25:00,26.5,26.51,26.48,26.51,111389.75966562174,8.5413,8.5445,8.5348,8.5445,111389.7597
2007-11-27 10:30:00,26.5,26.53,26.49,26.53,137931.0344827586,8.5413,8.5509,8.538,8.5509,137931.0345
2007-11-27 10:35:00,26.53,26.58,26.52,26.56,189132.70637408568,8.5509,8.567,8.5477,8.5606,189132.7064
2007-11-27 10:40:00,26.55,26.64,26.55,26.64,202089.86415882967,8.5574,8.5864,8.5574,8.5864,202089.8642
2007-11-27 10:45:00,26.63,26.7,26.6,26.69,214420.06269592475,8.5832,8.6057,8.5735,8.6025,214420.0627
2007-11-27 10:50:00,26.69,26.71,26.6,26.61,193730.40752351092,8.6025,8.6089,8.5735,8.5767,193730.4075
2007-11-27 10:55:00,26.61,26.69,26.61,26.63,155067.92058516195,8.5767,8.6025,8.5767,8.5832,155067.9206
2007-11-27 11:00:00,26.63,26.65,26.49,26.53,174294.670846395,8.5832,8.5896,8.538,8.5509,174294.6708
2007-11-27 11:05:00,26.53,26.61,26.53,26.58,196656.2173458725,8.5509,8.5767,8.5509,8.567,196656.2173
2007-11-27 11:10:00,26.58,26.61,26.53,26.53,123719.95820271682,8.567,8.5767,8.5509,8.5509,123719.9582
2007-11-27 11:15:00,26.53,26.67,26.53,26.67,137304.07523510972,8.5509,8.5961,8.5509,8.5961,137304.0752
2007-11-27 11:20:00,26.67,26.71,26.65,26.7,156948.79832810868,8.5961,8.6089,8.5896,8.6057,156948.7983
2007-11-27 11:25:00,26.71,26.74,26.68,26.68,138557.99373040753,8.6089,8.6186,8.5993,8.5993,138557.9937
2007-11-27 11:30:00,26.67,26.74,26.67,26.71,106374.08568443052,8.5961,8.6186,8.5961,8.6089,106374.0857
2007-11-27 11:35:00,26.72,26.75,26.71,26.72,177429.4670846395,8.6122,8.6218,8.6089,8.6122,177429.4671
2007-11-27 11:40:00,26.72,26.77,26.7,26.71,95715.77847439917,8.6122,8.6283,8.6057,8.6089,95715.7785
2007-11-27 11:45:00,26.71,26.75,26.71,26.72,63531.87042842215,8.6089,8.6218,8.6089,8.6122,63531.8704
2007-11-27 11:50:00,26.71,26.71,26.64,26.64,88401.25391849529,8.6089,8.6089,8.5864,8.5864,88401.2539
2007-11-27 11:55:00,26.65,26.65,26.62,26.62,61650.992685475445,8.5896,8.5896,8.5799,8.5799,61650.9927
2007-11-27 12:00:00,26.62,26.65,26.61,26.62,67711.59874608151,8.5799,8.5896,8.5767,8.5799,67711.5987
2007-11-27 12:05:00,26.62,26.64,26.6,26.63,86729.36259143155,8.5799,8.5864,8.5735,8.5832,86729.3626
2007-11-27 12:10:00,26.63,26.63,26.59,26.6,67502.61233019854,8.5832,8.5832,8.5703,8.5735,67502.6123
2007-11-27 12:15:00,26.59,26.63,26.59,26.62,68965.5172413793,8.5703,8.5832,8.5703,8.5799,68965.5172
2007-11-27 12:20:00,26.61,26.67,26.6,26.67,72518.28631138976,8.5767,8.5961,8.5735,8.5961,72518.2863
2007-11-27 12:25:00,26.66,26.68,26.65,26.67,71891.32706374086,8.5928,8.5993,8.5896,8.5961,71891.3271
2007-11-27 12:30:00,26.68,26.73,26.68,26.72,75653.08254963427,8.5993,8.6154,8.5993,8.6122,75653.0825
2007-11-27 12:35:00,26.72,26.8,26.72,26.78,182236.1546499477,8.6122,8.638,8.6122,8.6315,182236.1546
2007-11-27 12:40:00,26.78,26.8,26.78,26.79,133333.33333333334,8.6315,8.638,8.6315,8.6347,133333.3333
2007-11-27 12:45:00,26.8,26.8,26.76,26.76,154440.96133751306,8.638,8.638,8.6251,8.6251,154440.9613
2007-11-27 12:50:00,26.76,26.79,26.74,26.79,115569.48798328108,8.6251,8.6347,8.6186,8.6347,115569.488
2007-11-27 12:55:00,26.78,26.79,26.74,26.74,96969.69696969696,8.6315,8.6347,8.6186,8.6186,96969.697
2007-11-27 13:00:00,26.74,26.78,26.73,26.74,300731.4524555904,8.6186,8.6315,8.6154,8.6186,300731.4525
2007-11-27 13:05:00,26.73,26.74,26.7,26.72,86102.40334378266,8.6154,8.6186,8.6057,8.6122,86102.4033
2007-11-27 13:10:00,26.72,26.76,26.71,26.74,91536.0501567398,8.6122,8.6251,8.6089,8.6186,91536.0502
2007-11-27 13:15:00,26.75,26.76,26.71,26.71,84012.53918495297,8.6218,8.6251,8.6089,8.6089,84012.5392
2007-11-27 13:20:00,26.71,26.76,26.7,26.76,110344.8275862069,8.6089,8.6251,8.6057,8.6251,110344.8276
2007-11-27 13:25:00,26.76,26.78,26.75,26.77,149425.28735632185,8.6251,8.6315,8.6218,8.6283,149425.2874
2007-11-27 13:30:00,26.77,26.77,26.73,26.75,225287.35632183903,8.6283,8.6283,8.6154,8.6218,225287.3563
2007-11-27 13:35:00,26.75,26.78,26.75,26.77,92580.98223615464,8.6218,8.6315,8.6218,8.6283,92580.9822
2007-11-27 13:40:00,26.77,26.78,26.75,26.78,57262.27795193312,8.6283,8.6315,8.6218,8.6315,57262.278
2007-11-27 13:45:00,26.78,26.79,26.77,26.78,76698.01462904911,8.6315,8.6347,8.6283,8.6315,76698.0146
2007-11-27 13:50:00,26.77,26.77,26.68,26.7,155485.8934169279,8.6283,8.6283,8.5993,8.6057,155485.8934
2007-11-27 13:55:00,26.7,26.73,26.69,26.71,71055.38140020898,8.6057,8.6154,8.6025,8.6089,71055.3814
2007-11-27 14:00:00,26.71,26.71,26.7,26.7,180982.23615465,8.6089,8.6089,8.6057,8.6057,180982.2362
2007-11-27 14:05:00,26.7,26.75,26.7,26.73,112016.71891327064,8.6057,8.6218,8.6057,8.6154,112016.7189
2007-11-27 14:10:00,26.73,26.75,26.72,26.73,121839.0804597701,8.6154,8.6218,8.6122,8.6154,121839.0805
2007-11-27 14:15:00,26.73,26.74,26.7,26.72,180773.249738767,8.6154,8.6186,8.6057,8.6122,180773.2497
2007-11-27 14:20:00,26.72,26.73,26.71,26.72,199373.04075235108,8.6122,8.6154,8.6089,8.6122,199373.0408
2007-11-27 14:25:00,26.72,26.75,26.7,26.74,138557.99373040753,8.6122,8.6218,8.6057,8.6186,138557.9937
2007-11-27 14:30:00,26.73,26.76,26.73,26.74,83594.56635318704,8.6154,8.6251,8.6154,8.6186,83594.5664
2007-11-27 14:35:00,26.73,26.74,26.6,26.68,370741.9017763845,8.6154,8.6186,8.5735,8.5993,370741.9018
2007-11-27 14:40:00,26.68,26.69,26.62,26.64,221316.6144200627,8.5993,8.6025,8.5799,8.5864,221316.6144
2007-11-27 14:45:00,26.63,26.68,26.63,26.64,163218.3908045977,8.5832,8.5993,8.5832,8.5864,163218.3908
2007-11-27 14:50:00,26.64,26.67,26.59,26.61,175339.60292580983,8.5864,8.5961,8.5703,8.5767,175339.6029
2007-11-27 14:55:00,26.61,26.68,26.6,26.65,141065.83072100312,8.5767,8.5993,8.5735,8.5896,141065.8307
2007-11-27 15:00:00,26.65,26.65,26.6,26.61,203552.76907001043,8.5896,8.5896,8.5735,8.5767,203552.7691
2007-11-27 15:05:00,26.6,26.64,26.59,26.59,208359.4566353187,8.5735,8.5864,8.5703,8.5703,208359.4566
2007-11-27 15:10:00,26.6,26.65,26.59,26.63,292998.95506792056,8.5735,8.5896,8.5703,8.5832,292998.9551
2007-11-27 15:15:00,26.64,26.65,26.62,26.64,213793.10344827583,8.5864,8.5896,8.5799,8.5864,213793.1034
2007-11-27 15:20:00,26.64,26.66,26.62,26.64,256008.3594566353,8.5864,8.5928,8.5799,8.5864,256008.3595
2007-11-27 15:25:00,26.64,26.65,26.57,26.58,277742.94670846395,8.5864,8.5896,8.5638,8.567,277742.9467
2007-11-27 15:30:00,26.58,26.68,26.57,26.68,327690.7001044932,8.567,8.5993,8.5638,8.5993,327690.7001
2007-11-27 15:35:00,26.68,26.72,26.67,26.72,340647.8578892372,8.5993,8.6122,8.5961,8.6122,340647.8579
2007-11-27 15:40:00,26.72,26.74,26.65,26.69,410031.3479623824,8.6122,8.6186,8.5896,8.6025,410031.348
2007-11-27 15:45:00,26.69,26.7,26.65,26.7,383908.0459770115,8.6025,8.6057,8.5896,8.6057,383908.046
2007-11-27 15:50:00,26.7,26.74,26.68,26.74,509717.868338558,8.6057,8.6186,8.5993,8.6186,509717.8683
2007-11-27 15:55:00,26.74,26.79,26.72,26.77,877742.946708464,8.6186,8.6347,8.6122,8.6283,877742.9467
2007-11-28 09:30:00,26.83,26.83,26.44,26.63,764472.3092998954,8.6476,8.6476,8.5219,8.5832,764472.3093
2007-11-28 09:35:00,26.65,26.77,26.65,26.72,276071.0553814002,8.5896,8.6283,8.5896,8.6122,276071.0554
2007-11-28 09:40:00,26.72,26.73,26.54,26.54,188505.7471264368,8.6122,8.6154,8.5542,8.5542,188505.7471
2007-11-28 09:45:00,26.54,26.55,26.43,26.47,259352.1421107628,8.5542,8.5574,8.5187,8.5316,259352.1421
2007-11-28 09:50:00,26.46,26.54,26.46,26.53,176384.53500522466,8.5284,8.5542,8.5284,8.5509,176384.535
2007-11-28 09:55:00,26.52,26.57,26.49,26.49,140647.8578892372,8.5477,8.5638,8.538,8.538,140647.8579
2007-11-28 10:00:00,26.5,26.55,26.47,26.53,280041.79728317657,8.5413,8.5574,8.5316,8.5509,280041.7973
2007-11-28 10:05:00,26.53,26.59,26.52,26.56,167398.11912225705,8.5509,8.5703,8.5477,8.5606,167398.1191
2007-11-28 10:10:00,26.56,26.56,26.51,26.52,97596.65621734588,8.5606,8.5606,8.5445,8.5477,97596.6562
2007-11-28 10:15:00,26.53,26.56,26.51,26.51,76698.01462904911,8.5509,8.5606,8.5445,8.5445,76698.0146
2007-11-28 10:20:00,26.52,26.6,26.52,26.6,179937.3040752351,8.5477,8.5735,8.5477,8.5735,179937.3041
2007-11-28 10:25:00,26.6,26.65,26.6,26.61,76280.04179728318,8.5735,8.5896,8.5735,8.5767,76280.0418
2007-11-28 10:30:00,26.61,26.66,26.61,26.64,163636.36363636362,8.5767,8.5928,8.5767,8.5864,163636.3636
2007-11-28 10:35:00,26.64,26.65,26.6,26.6,169905.95611285267,8.5864,8.5896,8.5735,8.5735,169905.9561
2007-11-28 10:40:00,26.6,26.68,26.6,26.68,160501.5673981191,8.5735,8.5993,8.5735,8.5993,160501.5674
2007-11-28 10:45:00,26.68,26.69,26.65,26.67,90700.10449320794,8.5993,8.6025,8.5896,8.5961,90700.1045
2007-11-28 10:50:00,26.67,26.74,26.67,26.72,86729.36259143155,8.5961,8.6186,8.5961,8.6122,86729.3626
2007-11-28 10:55:00,26.72,26.75,26.71,26.74,59770.11494252874,8.6122,8.6218,8.6089,8.6186,59770.1149
2007-11-28 11:00:00,26.74,26.75,26.73,26.74,61650.992685475445,8.6186,8.6218,8.6154,8.6186,61650.9927
2007-11-28 11:05:00,26.75,26.77,26.74,26.77,183699.05956112847,8.6218,8.6283,8.6186,8.6283,183699.0596
2007-11-28 11:10:00,26.77,26.78,26.76,26.77,121839.0804597701,8.6283,8.6315,8.6251,8.6283,121839.0805
2007-11-28 11:15:00,26.77,26.79,26.77,26.77,55172.41379310345,8.6283,8.6347,8.6283,8.6283,55172.4138
2007-11-28 11:20:00,26.77,26.78,26.73,26.74,75026.12330198537,8.6283,8.6315,8.6154,8.6186,75026.1233
2007-11-28 11:25:00,26.74,26.78,26.72,26.78,39916.40543364681,8.6186,8.6315,8.6122,8.6315,39916.4054
2007-11-28 11:30:00,26.77,26.79,26.77,26.78,63531.87042842215,8.6283,8.6347,8.6283,8.6315,63531.8704
2007-11-28 11:35:00,26.78,26.81,26.78,26.8,114106.58307210031,8.6315,8.6412,8.6315,8.638,114106.5831
2007-11-28 11:40:00,26.8,26.82,26.79,26.81,98641.5882967607,8.638,8.6444,8.6347,8.6412,98641.5883
2007-11-28 11:45:00,26.81,26.82,26.78,26.8,42006.269592476485,8.6412,8.6444,8.6315,8.638,42006.2696
2007-11-28 11:50:00,26.8,26.81,26.77,26.78,74399.16405433646,8.638,8.6412,8.6283,8.6315,74399.1641
2007-11-28 11:55:00,26.78,26.81,26.76,26.81,55590.38662486938,8.6315,8.6412,8.6251,8.6412,55590.3866
2007-11-28 12:00:00,26.81,26.84,26.79,26.84,111180.77324973876,8.6412,8.6508,8.6347,8.6508,111180.7732
2007-11-28 12:05:00,26.84,26.87,26.79,26.81,122257.05329153604,8.6508,8.6605,8.6347,8.6412,122257.0533
2007-11-28 12:10:00,26.81,26.81,26.8,26.8,72936.2591431557,8.6412,8.6412,8.638,8.638,72936.2591
2007-11-28 12:15:00,26.8,26.84,26.79,26.84,63531.87042842215,8.638,8.6508,8.6347,8.6508,63531.8704
2007-11-28 12:20:00,26.83,26.87,26.83,26.85,89864.15882967607,8.6476,8.6605,8.6476,8.6541,89864.1588
2007-11-28 12:25:00,26.86,26.9,26.84,26.9,86520.37617554859,8.6573,8.6702,8.6508,8.6702,86520.3762
2007-11-28 12:30:00,26.89,26.91,26.85,26.91,136259.14315569488,8.667,8.6734,8.6541,8.6734,136259.1432
2007-11-28 12:35:00,26.9,26.92,26.9,26.9,31765.93521421108,8.6702,8.6766,8.6702,8.6702,31765.9352
2007-11-28 12:40:00,26.9,26.9,26.87,26.9,53291.53605015674,8.6702,8.6702,8.6605,8.6702,53291.5361
2007-11-28 12:45:00,26.91,26.92,26.88,26.88,78578.89237199581,8.6734,8.6766,8.6637,8.6637,78578.8924
2007-11-28 12:50:00,26.89,26.91,26.88,26.9,38871.47335423197,8.667,8.6734,8.6637,8.6702,38871.4734
2007-11-28 12:55:00,26.9,26.92,26.9,26.92,40543.36468129572,8.6702,8.6766,8.6702,8.6766,40543.3647
2007-11-28 13:00:00,26.91,26.94,26.88,26.93,62068.96551724138,8.6734,8.6831,8.6637,8.6799,62068.9655
2007-11-28 13:05:00,26.93,26.94,26.91,26.93,45977.01149425288,8.6799,8.6831,8.6734,8.6799,45977.0115
2007-11-28 13:10:00,26.93,26.95,26.92,26.94,43051.20167189133,8.6799,8.6863,8.6766,8.6831,43051.2017
2007-11-28 13:15:00,26.94,27.03,26.94,27.02,173458.7251828631,8.6831,8.7121,8.6831,8.7089,173458.7252
2007-11-28 13:20:00,27.02,27.03,27.01,27.03,121839.0804597701,8.7089,8.7121,8.7056,8.7121,121839.0805
2007-11-28 13:25:00,27.03,27.03,26.99,27.0,80668.7565308255,8.7121,8.7121,8.6992,8.7024,80668.7565
2007-11-28 13:30:00,27.01,27.02,26.96,26.98,73145.24555903867,8.7056,8.7089,8.6895,8.696,73145.2456
2007-11-28 13:35:00,26.98,27.0,26.97,27.0,88819.22675026122,8.696,8.7024,8.6927,8.7024,88819.2268
2007-11-28 13:40:00,26.99,27.0,26.98,27.0,57471.26436781609,8.6992,8.7024,8.696,8.7024,57471.2644
2007-11-28 13:45:00,27.0,27.01,26.98,26.99,84848.48484848485,8.7024,8.7056,8.696,8.6992,84848.4848
2007-11-28 13:50:00,26.99,27.03,26.96,27.01,128317.6593521421,8.6992,8.7121,8.6895,8.7056,128317.6594
2007-11-28 13:55:00,27.01,27.03,26.97,26.98,197910.13584117035,8.7056,8.7121,8.6927,8.696,197910.1358
2007-11-28 14:00:00,26.98,26.98,26.94,26.96,135841.17032392893,8.696,8.696,8.6831,8.6895,135841.1703
2007-11-28 14:05:00,26.96,26.96,26.88,26.95,195820.27168234065,8.6895,8.6895,8.6637,8.6863,195820.2717
2007-11-28 14:10:00,26.95,26.97,26.93,26.96,105329.15360501569,8.6863,8.6927,8.6799,8.6895,105329.1536
2007-11-28 14:15:00,26.96,26.98,26.93,26.95,115778.47439916406,8.6895,8.696,8.6799,8.6863,115778.4744
2007-11-28 14:20:00,26.94,26.95,26.92,26.94,111807.73249738768,8.6831,8.6863,8.6766,8.6831,111807.7325
2007-11-28 14:25:00,26.93,26.95,26.93,26.93,68547.54440961337,8.6799,8.6863,8.6799,8.6799,68547.5444
2007-11-28 14:30:00,26.93,26.94,26.86,26.87,152351.09717868338,8.6799,8.6831,8.6573,8.6605,152351.0972
2007-11-28 14:35:00,26.87,26.92,26.87,26.91,128317.6593521421,8.6605,8.6766,8.6605,8.6734,128317.6594
2007-11-28 14:40:00,26.91,26.93,26.9,26.93,101567.39811912226,8.6734,8.6799,8.6702,8.6799,101567.3981
2007-11-28 14:45:00,26.93,26.93,26.89,26.89,219435.736677116,8.6799,8.6799,8.667,8.667,219435.7367
2007-11-28 14:50:00,26.89,26.92,26.87,26.89,137513.0616509927,8.667,8.6766,8.6605,8.667,137513.0617
2007-11-28 14:55:00,26.89,26.94,26.89,26.92,162382.44514106584,8.667,8.6831,8.667,8.6766,162382.4451
2007-11-28 15:00:00,26.92,26.96,26.92,26.95,68965.5172413793,8.6766,8.6895,8.6766,8.6863,68965.5172
2007-11-28 15:05:00,26.94,26.96,26.92,26.93,113479.6238244514,8.6831,8.6895,8.6766,8.6799,113479.6238
2007-11-28 15:10:00,26.93,27.02,26.93,26.97,223615.4649947753,8.6799,8.7089,8.6799,8.6927,223615.465
2007-11-28 15:15:00,26.97,26.99,26.96,26.98,95715.77847439917,8.6927,8.6992,8.6895,8.696,95715.7785
2007-11-28 15:20:00,26.98,26.99,26.96,26.98,150261.2330198537,8.696,8.6992,8.6895,8.696,150261.233
2007-11-28 15:25:00,26.98,26.99,26.97,26.99,119540.22988505747,8.696,8.6992,8.6927,8.6992,119540.2299
2007-11-28 15:30:00,26.98,26.99,26.94,26.96,259352.1421107628,8.696,8.6992,8.6831,8.6895,259352.1421
2007-11-28 15:35:00,26.97,27.01,26.96,26.99,204179.7283176593,8.6927,8.7056,8.6895,8.6992,204179.7283
2007-11-28 15:40:00,26.99,27.03,26.97,26.97,282340.64785788924,8.6992,8.7121,8.6927,8.6927,282340.6479
2007-11-28 15:45:00,26.97,26.97,26.93,26.94,331452.45559038664,8.6927,8.6927,8.6799,8.6831,331452.4556
2007-11-28 15:50:00,26.94,27.01,26.93,27.0,542737.7220480669,8.6831,8.7056,8.6799,8.7024,542737.722
2007-11-28 15:55:00,26.99,27.04,26.98,27.01,699059.5611285266,8.6992,8.7153,8.696,8.7056,699059.5611
2007-11-29 09:30:00,27.02,27.02,26.68,26.97,259979.1013584117,8.7089,8.7089,8.5993,8.6927,259979.1014
2007-11-29 09:35:00,26.98,27.04,26.96,27.0,182027.1682340648,8.696,8.7153,8.6895,8.7024,182027.1682
2007-11-29 09:40:00,27.0,27.02,26.89,27.0,263113.8975966562,8.7024,8.7089,8.667,8.7024,263113.8976
2007-11-29 09:45:00,26.99,27.06,26.95,26.97,142737.72204806688,8.6992,8.7218,8.6863,8.6927,142737.722
2007-11-29 09:50:00,26.98,27.05,26.95,26.98,193103.4482758621,8.696,8.7185,8.6863,8.696,193103.4483
2007-11-29 09:55:00,26.97,26.98,26.87,26.91,133751.30616509926,8.6927,8.696,8.6605,8.6734,133751.3062
2007-11-29 10:00:00,26.92,26.99,26.84,26.85,115360.50156739813,8.6766,8.6992,8.6508,8.6541,115360.5016
2007-11-29 10:05:00,26.85,26.9,26.84,26.9,174085.68443051202,8.6541,8.6702,8.6508,8.6702,174085.6844
2007-11-29 10:10:00,26.89,26.92,26.83,26.83,165935.2142110763,8.667,8.6766,8.6476,8.6476,165935.2142
2007-11-29 10:15:00,26.83,26.87,26.83,26.83,94043.88714733542,8.6476,8.6605,8.6476,8.6476,94043.8871
2007-11-29 10:20:00,26.83,26.87,26.82,26.86,62068.96551724138,8.6476,8.6605,8.6444,8.6573,62068.9655
2007-11-29 10:25:00,26.86,26.86,26.8,26.8,85266.45768025078,8.6573,8.6573,8.638,8.638,85266.4577
2007-11-29 10:30:00,26.8,26.82,26.74,26.79,105538.14002089865,8.638,8.6444,8.6186,8.6347,105538.14
2007-11-29 10:35:00,26.8,26.86,26.79,26.83,291327.0637408568,8.638,8.6573,8.6347,8.6476,291327.0637
2007-11-29 10:40:00,26.83,26.84,26.81,26.82,63531.87042842215,8.6476,8.6508,8.6412,8.6444,63531.8704
2007-11-29 10:45:00,26.82,26.84,26.81,26.84,110135.84117032393,8.6444,8.6508,8.6412,8.6508,110135.8412
2007-11-29 10:50:00,26.84,26.85,26.82,26.83,202716.82340647856,8.6508,8.6541,8.6444,8.6476,202716.8234
2007-11-29 10:55:00,26.84,26.88,26.81,26.84,198119.1222570533,8.6508,8.6637,8.6412,8.6508,198119.1223
2007-11-29 11:00:00,26.84,26.84,26.81,26.81,161128.52664576803,8.6508,8.6508,8.6412,8.6412,161128.5266
2007-11-29 11:05:00,26.8,26.85,26.8,26.82,157157.78474399162,8.638,8.6541,8.638,8.6444,157157.7847
2007-11-29 11:10:00,26.82,26.85,26.82,26.85,143991.6405433647,8.6444,8.6541,8.6444,8.6541,143991.6405
2007-11-29 11:15:00,26.84,26.88,26.84,26.88,114942.52873563218,8.6508,8.6637,8.6508,8.6637,114942.5287
2007-11-29 11:20:00,26.87,26.91,26.87,26.91,62904.91118077325,8.6605,8.6734,8.6605,8.6734,62904.9112
2007-11-29 11:25:00,26.91,26.98,26.9,26.98,97596.65621734588,8.6734,8.696,8.6702,8.696,97596.6562
2007-11-29 11:30:00,26.99,27.06,26.99,27.06,214002.08986415883,8.6992,8.7218,8.6992,8.7218,214002.0899
2007-11-29 11:35:00,27.05,27.1,27.05,27.09,406478.578892372,8.7185,8.7347,8.7185,8.7314,406478.5789
2007-11-29 11:40:00,27.09,27.16,27.09,27.15,153187.04284221525,8.7314,8.754,8.7314,8.7508,153187.0428
2007-11-29 11:45:00,27.15,27.24,27.15,27.23,176175.5485893417,8.7508,8.7798,8.7508,8.7766,176175.5486
2007-11-29 11:50:00,27.23,27.25,27.22,27.25,250992.6854754441,8.7766,8.783,8.7733,8.783,250992.6855
2007-11-29 11:55:00,27.25,27.29,27.25,27.28,248484.84848484848,8.783,8.7959,8.783,8.7927,248484.8485
2007-11-29 12:00:00,27.28,27.32,27.27,27.28,145663.5318704284,8.7927,8.8056,8.7894,8.7927,145663.5319
2007-11-29 12:05:00,27.28,27.32,27.28,27.3,104284.22152560083,8.7927,8.8056,8.7927,8.7991,104284.2215
2007-11-29 12:10:00,27.3,27.34,27.29,27.32,135841.17032392893,8.7991,8.812,8.7959,8.8056,135841.1703
2007-11-29 12:15:00,27.32,27.34,27.32,27.33,123928.94461859978,8.8056,8.812,8.8056,8.8088,123928.9446
2007-11-29 12:20:00,27.33,27.39,27.33,27.38,217554.8589341693,8.8088,8.8281,8.8088,8.8249,217554.8589
2007-11-29 12:25:00,27.38,27.43,27.38,27.43,158202.71682340646,8.8249,8.841,8.8249,8.841,158202.7168
2007-11-29 12:30:00,27.43,27.44,27.41,27.42,207314.52455590383,8.841,8.8442,8.8346,8.8378,207314.5246
2007-11-29 12:35:00,27.43,27.43,27.37,27.41,258307.210031348,8.841,8.841,8.8217,8.8346,258307.21
2007-11-29 12:40:00,27.41,27.5,27.41,27.49,195820.27168234065,8.8346,8.8636,8.8346,8.8604,195820.2717
2007-11-29 12:45:00,27.49,27.49,27.42,27.47,344409.61337513063,8.8604,8.8604,8.8378,8.8539,344409.6134
2007-11-29 12:50:00,27.47,27.49,27.44,27.44,113897.59665621734,8.8539,8.8604,8.8442,8.8442,113897.5967
2007-11-29 12:55:00,27.44,27.47,27.44,27.46,109717.868338558,8.8442,8.8539,8.8442,8.8507,109717.8683
2007-11-29 13:00:00,27.45,27.47,27.34,27.35,152351.09717868338,8.8475,8.8539,8.812,8.8152,152351.0972
2007-11-29 13:05:00,27.35,27.42,27.35,27.4,80668.7565308255,8.8152,8.8378,8.8152,8.8313,80668.7565
2007-11-29 13:10:00,27.4,27.4,27.34,27.37,85057.4712643678,8.8313,8.8313,8.812,8.8217,85057.4713
2007-11-29 13:15:00,27.37,27.39,27.32,27.37,98223.61546499476,8.8217,8.8281,8.8056,8.8217,98223.6155
2007-11-29 13:20:00,27.37,27.37,27.34,27.37,46812.957157784746,8.8217,8.8217,8.812,8.8217,46812.9572
2007-11-29 13:25:00,27.37,27.42,27.35,27.42,118077.32497387668,8.8217,8.8378,8.8152,8.8378,118077.325
2007-11-29 13:30:00,27.42,27.45,27.39,27.4,76071.0553814002,8.8378,8.8475,8.8281,8.8313,76071.0554
2007-11-29 13:35:00,27.39,27.42,27.37,27.37,49320.79414838035,8.8281,8.8378,8.8217,8.8217,49320.7941
2007-11-29 13:40:00,27.37,27.37,27.31,27.32,64785.78892371996,8.8217,8.8217,8.8023,8.8056,64785.7889
2007-11-29 13:45:00,27.32,27.37,27.29,27.33,119331.2434691745,8.8056,8.8217,8.7959,8.8088,119331.2435
2007-11-29 13:50:00,27.32,27.44,27.32,27.42,107001.0449320794,8.8056,8.8442,8.8056,8.8378,107001.0449
2007-11-29 13:55:00,27.42,27.44,27.33,27.34,179101.35841170323,8.8378,8.8442,8.8088,8.812,179101.3584
2007-11-29 14:00:00,27.34,27.36,27.24,27.28,163636.36363636362,8.812,8.8185,8.7798,8.7927,163636.3636
2007-11-29 14:05:00,27.28,27.38,27.23,27.38,119122.25705329153,8.7927,8.8249,8.7766,8.8249,119122.2571
2007-11-29 14:10:00,27.38,27.38,27.3,27.37,73354.23197492163,8.8249,8.8249,8.7991,8.8217,73354.232
2007-11-29 14:15:00,27.36,27.37,27.26,27.29,148380.355276907,8.8185,8.8217,8.7862,8.7959,148380.3553
2007-11-29 14:20:00,27.29,27.32,27.28,27.32,107210.03134796236,8.7959,8.8056,8.7927,8.8056,107210.0313
2007-11-29 14:25:00,27.32,27.36,27.28,27.31,124764.89028213166,8.8056,8.8185,8.7927,8.8023,124764.8903
2007-11-29 14:30:00,27.3,27.32,27.25,27.26,141692.78996865204,8.7991,8.8056,8.783,8.7862,141692.79
2007-11-29 14:35:00,27.26,27.28,27.24,27.24,132079.41483803553,8.7862,8.7927,8.7798,8.7798,132079.4148
2007-11-29 14:40:00,27.24,27.27,27.24,27.27,311807.7324973877,8.7798,8.7894,8.7798,8.7894,311807.7325
2007-11-29 14:45:00,27.27,27.28,27.26,27.27,101358.41170323928,8.7894,8.7927,8.7862,8.7894,101358.4117
2007-11-29 14:50:00,27.28,27.29,27.25,27.26,147962.38244514106,8.7927,8.7959,8.783,8.7862,147962.3824
2007-11-29 14:55:00,27.26,27.27,27.23,27.25,184326.0188087774,8.7862,8.7894,8.7766,8.783,184326.0188
2007-11-29 15:00:00,27.25,27.28,27.24,27.26,161546.49947753394,8.783,8.7927,8.7798,8.7862,161546.4995
2007-11-29 15:05:00,27.26,27.28,27.22,27.25,137095.08881922674,8.7862,8.7927,8.7733,8.783,137095.0888
2007-11-29 15:10:00,27.25,27.25,27.18,27.19,180773.249738767,8.783,8.783,8.7604,8.7637,180773.2497
2007-11-29 15:15:00,27.19,27.21,27.17,27.2,248902.8213166144,8.7637,8.7701,8.7572,8.7669,248902.8213
2007-11-29 15:20:00,27.2,27.31,27.2,27.31,208150.4702194357,8.7669,8.8023,8.7669,8.8023,208150.4702
2007-11-29 15:25:00,27.3,27.34,27.29,27.33,235527.6907001045,8.7991,8.812,8.7959,8.8088,235527.6907
2007-11-29 15:30:00,27.32,27.32,27.25,27.29,204597.7011494253,8.8056,8.8056,8.783,8.7959,204597.7011
2007-11-29 15:35:00,27.29,27.29,27.23,27.23,255590.38662486937,8.7959,8.7959,8.7766,8.7766,255590.3866
2007-11-29 15:40:00,27.23,27.25,27.18,27.25,226332.2884012539,8.7766,8.783,8.7604,8.783,226332.2884
2007-11-29 15:45:00,27.25,27.28,27.19,27.27,890491.1180773249,8.783,8.7927,8.7637,8.7894,890491.1181
2007-11-29 15:50:00,27.27,27.33,27.26,27.32,636990.5956112853,8.7894,8.8088,8.7862,8.8056,636990.5956
2007-11-29 15:55:00,27.32,27.33,27.27,27.27,541692.7899686521,8.8056,8.8088,8.7894,8.7894,541692.79
2007-11-30 09:30:00,27.76,27.82,27.3,27.51,892580.9822361546,8.9474,8.9667,8.7991,8.8668,892580.9822
2007-11-30 09:35:00,27.51,27.51,27.37,27.47,532706.3740856844,8.8668,8.8668,8.8217,8.8539,532706.3741
2007-11-30 09:40:00,27.47,27.55,27.45,27.55,1098223.6154649947,8.8539,8.8797,8.8475,8.8797,1098223.6155
2007-11-30 09:45:00,27.55,27.63,27.53,27.62,256844.3051201672,8.8797,8.9055,8.8732,8.9023,256844.3051
2007-11-30 09:50:00,27.63,27.73,27.62,27.72,1088610.2403343783,8.9055,8.9377,8.9023,8.9345,1088610.2403
2007-11-30 09:55:00,27.72,27.8,27.68,27.69,704284.2215256008,8.9345,8.9603,8.9216,8.9248,704284.2215
2007-11-30 10:00:00,27.68,27.75,27.66,27.74,244932.079414838,8.9216,8.9442,8.9151,8.9409,244932.0794
2007-11-30 10:05:00,27.74,27.76,27.71,27.71,785997.9101358411,8.9409,8.9474,8.9313,8.9313,785997.9101
2007-11-30 10:10:00,27.71,27.73,27.67,27.72,337304.0752351097,8.9313,8.9377,8.9184,8.9345,337304.0752
2007-11-30 10:15:00,27.73,27.73,27.7,27.71,220062.69592476488,8.9377,8.9377,8.928,8.9313,220062.6959
2007-11-30 10:20:00,27.71,27.71,27.59,27.64,347544.40961337514,8.9313,8.9313,8.8926,8.9087,347544.4096
2007-11-30 10:25:00,27.64,27.67,27.62,27.63,226541.27481713687,8.9087,8.9184,8.9023,8.9055,226541.2748
2007-11-30 10:30:00,27.62,27.64,27.59,27.63,719749.2163009404,8.9023,8.9087,8.8926,8.9055,719749.2163
2007-11-30 10:35:00,27.63,27.64,27.57,27.59,708881.9226750261,8.9055,8.9087,8.8861,8.8926,708881.9227
2007-11-30 10:40:00,27.59,27.59,27.53,27.53,243678.1609195402,8.8926,8.8926,8.8732,8.8732,243678.1609
2007-11-30 10:45:00,27.54,27.62,27.54,27.61,521212.1212121212,8.8765,8.9023,8.8765,8.899,521212.1212
2007-11-30 10:50:00,27.61,27.7,27.6,27.66,456844.3051201672,8.899,8.928,8.8958,8.9151,456844.3051
2007-11-30 10:55:00,27.66,27.73,27.66,27.7,471264.3678160919,8.9151,8.9377,8.9151,8.928,471264.3678
2007-11-30 11:00:00,27.71,27.71,27.56,27.57,196865.2037617555,8.9313,8.9313,8.8829,8.8861,196865.2038
2007-11-30 11:05:00,27.57,27.6,27.56,27.57,295088.81922675023,8.8861,8.8958,8.8829,8.8861,295088.8192
2007-11-30 11:10:00,27.57,27.63,27.55,27.61,162800.41797283175,8.8861,8.9055,8.8797,8.899,162800.418
2007-11-30 11:15:00,27.6,27.63,27.58,27.61,191640.5433646813,8.8958,8.9055,8.8894,8.899,191640.5434
2007-11-30 11:20:00,27.61,27.64,27.59,27.64,238035.5276907001,8.899,8.9087,8.8926,8.9087,238035.5277
2007-11-30 11:25:00,27.64,27.67,27.64,27.66,122466.039707419,8.9087,8.9184,8.9087,8.9151,122466.0397
2007-11-30 11:30:00,27.65,27.7,27.62,27.7,211076.2800417973,8.9119,8.928,8.9023,8.928,211076.28
2007-11-30 11:35:00,27.7,27.74,27.69,27.7,239289.4461859979,8.928,8.9409,8.9248,8.928,239289.4462
2007-11-30 11:40:00,27.69,27.73,27.69,27.72,175339.60292580983,8.9248,8.9377,8.9248,8.9345,175339.6029
2007-11-30 11:45:00,27.72,27.83,27.71,27.81,345663.5318704284,8.9345,8.9699,8.9313,8.9635,345663.5319
2007-11-30 11:50:00,27.81,27.82,27.78,27.8,259143.15569487985,8.9635,8.9667,8.9538,8.9603,259143.1557
2007-11-30 11:55:00,27.8,27.81,27.74,27.74,189132.70637408568,8.9603,8.9635,8.9409,8.9409,189132.7064
2007-11-30 12:00:00,27.74,27.74,27.71,27.72,117659.35214211076,8.9409,8.9409,8.9313,8.9345,117659.3521
2007-11-30 12:05:00,27.72,27.73,27.69,27.71,117659.35214211076,8.9345,8.9377,8.9248,8.9313,117659.3521
2007-11-30 12:10:00,27.71,27.71,27.68,27.69,262695.9247648903,8.9313,8.9313,8.9216,8.9248,262695.9248
2007-11-30 12:15:00,27.69,27.71,27.68,27.69,76071.0553814002,8.9248,8.9313,8.9216,8.9248,76071.0554
2007-11-30 12:20:00,27.69,27.71,27.63,27.63,85893.41692789969,8.9248,8.9313,8.9055,8.9055,85893.4169
2007-11-30 12:25:00,27.64,27.65,27.62,27.65,137931.0344827586,8.9087,8.9119,8.9023,8.9119,137931.0345
2007-11-30 12:30:00,27.64,27.64,27.61,27.61,65203.76175548589,8.9087,8.9087,8.899,8.899,65203.7618
2007-11-30 12:35:00,27.61,27.62,27.6,27.6,68965.5172413793,8.899,8.9023,8.8958,8.8958,68965.5172
2007-11-30 12:40:00,27.6,27.61,27.54,27.54,153187.04284221525,8.8958,8.899,8.8765,8.8765,153187.0428
2007-11-30 12:45:00,27.55,27.55,27.53,27.55,173249.73876698015,8.8797,8.8797,8.8732,8.8797,173249.7388
2007-11-30 12:50:00,27.55,27.57,27.55,27.56,128317.6593521421,8.8797,8.8861,8.8797,8.8829,128317.6594
2007-11-30 12:55:00,27.56,27.59,27.56,27.58,90282.131661442,8.8829,8.8926,8.8829,8.8894,90282.1317
2007-11-30 13:00:00,27.57,27.58,27.52,27.55,212121.21212121213,8.8861,8.8894,8.87,8.8797,212121.2121
2007-11-30 13:05:00,27.55,27.55,27.5,27.52,114106.58307210031,8.8797,8.8797,8.8636,8.87,114106.5831
2007-11-30 13:10:00,27.52,27.52,27.48,27.48,108881.92267502612,8.87,8.87,8.8571,8.8571,108881.9227
2007-11-30 13:15:00,27.48,27.49,27.42,27.43,235318.70428422152,8.8571,8.8604,8.8378,8.841,235318.7043
2007-11-30 13:20:00,27.43,27.52,27.43,27.51,238662.486938349,8.841,8.87,8.841,8.8668,238662.4869
2007-11-30 13:25:00,27.51,27.51,27.49,27.5,115569.48798328108,8.8668,8.8668,8.8604,8.8636,115569.488
2007-11-30 13:30:00,27.5,27.52,27.48,27.48,309508.881922675,8.8636,8.87,8.8571,8.8571,309508.8819
2007-11-30 13:35:00,27.48,27.54,27.48,27.53,204179.7283176593,8.8571,8.8765,8.8571,8.8732,204179.7283
2007-11-30 13:40:00,27.53,27.54,27.5,27.52,95715.77847439917,8.8732,8.8765,8.8636,8.87,95715.7785
2007-11-30 13:45:00,27.52,27.54,27.51,27.54,72518.28631138976,8.87,8.8765,8.8668,8.8765,72518.2863
2007-11-30 13:50:00,27.53,27.54,27.47,27.49,125600.83594566352,8.8732,8.8765,8.8539,8.8604,125600.8359
2007-11-30 13:55:00,27.49,27.52,27.49,27.5,76698.01462904911,8.8604,8.87,8.8604,8.8636,76698.0146
2007-11-30 14:00:00,27.51,27.52,27.45,27.45,141692.78996865204,8.8668,8.87,8.8475,8.8475,141692.79
2007-11-30 14:05:00,27.45,27.49,27.42,27.48,157993.73040752352,8.8475,8.8604,8.8378,8.8571,157993.7304
2007-11-30 14:10:00,27.47,27.48,27.47,27.47,74817.1368861024,8.8539,8.8571,8.8539,8.8539,74817.1369
2007-11-30 14:15:00,27.47,27.47,27.44,27.44,118704.2842215256,8.8539,8.8539,8.8442,8.8442,118704.2842
2007-11-30 14:20:00,27.44,27.45,27.44,27.45,80459.77011494253,8.8442,8.8475,8.8442,8.8475,80459.7701
2007-11-30 14:25:00,27.45,27.46,27.42,27.42,100731.45245559038,8.8475,8.8507,8.8378,8.8378,100731.4525
2007-11-30 14:30:00,27.42,27.43,27.39,27.41,166771.15987460816,8.8378,8.841,8.8281,8.8346,166771.1599
2007-11-30 14:35:00,27.41,27.47,27.4,27.43,256635.3187042842,8.8346,8.8539,8.8313,8.841,256635.3187
2007-11-30 14:40:00,27.43,27.45,27.41,27.44,204179.7283176593,8.841,8.8475,8.8346,8.8442,204179.7283
2007-11-30 14:45:00,27.45,27.47,27.43,27.45,177220.48066875653,8.8475,8.8539,8.841,8.8475,177220.4807
2007-11-30 14:50:00,27.44,27.48,27.44,27.47,191013.5841170324,8.8442,8.8571,8.8442,8.8539,191013.5841
2007-11-30 14:55:00,27.47,27.49,27.46,27.49,145245.55903866247,8.8539,8.8604,8.8507,8.8604,145245.559
2007-11-30 15:00:00,27.49,27.5,27.42,27.42,159456.63531870427,8.8604,8.8636,8.8378,8.8378,159456.6353
2007-11-30 15:05:00,27.42,27.43,27.39,27.4,271055.381400209,8.8378,8.841,8.8281,8.8313,271055.3814
2007-11-30 15:10:00,27.4,27.4,27.35,27.37,174503.6572622779,8.8313,8.8313,8.8152,8.8217,174503.6573
2007-11-30 15:15:00,27.37,27.37,27.32,27.34,199164.0543364681,8.8217,8.8217,8.8056,8.812,199164.0543
2007-11-30 15:20:00,27.33,27.35,27.32,27.35,326436.7816091954,8.8088,8.8152,8.8056,8.8152,326436.7816
2007-11-30 15:25:00,27.34,27.4,27.34,27.38,306165.09926854755,8.812,8.8313,8.812,8.8249,306165.0993
2007-11-30 15:30:00,27.39,27.4,27.35,27.35,239289.4461859979,8.8281,8.8313,8.8152,8.8152,239289.4462
2007-11-30 15:35:00,27.35,27.37,27.34,27.34,181400.20898641588,8.8152,8.8217,8.812,8.812,181400.209
2007-11-30 15:40:00,27.35,27.46,27.35,27.46,449738.7669801463,8.8152,8.8507,8.8152,8.8507,449738.767
2007-11-30 15:45:00,27.45,27.54,27.44,27.49,775548.5893416927,8.8475,8.8765,8.8442,8.8604,775548.5893
2007-11-30 15:50:00,27.49,27.5,27.48,27.48,444932.079414838,8.8604,8.8636,8.8571,8.8571,444932.0794
2007-11-30 15:55:00,27.49,27.51,27.46,27.51,658934.1692789969,8.8604,8.8668,8.8507,8.8668,658934.1693
2007-12-03 09:30:00,27.44,27.49,27.25,27.35,401253.9184952978,8.8442,8.8604,8.783,8.8152,401253.9185
2007-12-03 09:35:00,27.34,27.36,27.26,27.31,189132.70637408568,8.812,8.8185,8.7862,8.8023,189132.7064
2007-12-03 09:40:00,27.31,27.32,27.23,27.24,147962.38244514106,8.8023,8.8056,8.7766,8.7798,147962.3824
2007-12-03 09:45:00,27.23,27.27,27.19,27.19,105956.11285266458,8.7766,8.7894,8.7637,8.7637,105956.1129
2007-12-03 09:50:00,27.19,27.26,27.19,27.22,136050.1567398119,8.7637,8.7862,8.7637,8.7733,136050.1567
2007-12-03 09:55:00,27.22,27.29,27.22,27.28,145245.55903866247,8.7733,8.7959,8.7733,8.7927,145245.559
2007-12-03 10:00:00,27.28,27.3,27.2,27.21,278160.9195402299,8.7927,8.7991,8.7669,8.7701,278160.9195
2007-12-03 10:05:00,27.21,27.23,27.11,27.11,185161.9644723093,8.7701,8.7766,8.7379,8.7379,185161.9645
2007-12-03 10:10:00,27.11,27.16,27.11,27.15,94252.87356321838,8.7379,8.754,8.7379,8.7508,94252.8736
2007-12-03 10:15:00,27.15,27.19,27.15,27.18,152769.07001044933,8.7508,8.7637,8.7508,8.7604,152769.07
2007-12-03 10:20:00,27.18,27.19,27.1,27.18,173249.73876698015,8.7604,8.7637,8.7347,8.7604,173249.7388
2007-12-03 10:25:00,27.18,27.2,27.07,27.07,138975.96656217345,8.7604,8.7669,8.725,8.725,138975.9666
2007-12-03 10:30:00,27.07,27.15,27.07,27.15,119331.2434691745,8.725,8.7508,8.725,8.7508,119331.2435
2007-12-03 10:35:00,27.15,27.15,27.08,27.09,212330.19853709507,8.7508,8.7508,8.7282,8.7314,212330.1985
2007-12-03 10:40:00,27.09,27.11,27.08,27.1,108672.93625914316,8.7314,8.7379,8.7282,8.7347,108672.9363
2007-12-03 10:45:00,27.1,27.1,27.08,27.1,133333.33333333334,8.7347,8.7347,8.7282,8.7347,133333.3333
2007-12-03 10:50:00,27.1,27.19,27.1,27.19,262277.95193312434,8.7347,8.7637,8.7347,8.7637,262277.9519
2007-12-03 10:55:00,27.19,27.25,27.19,27.25,184326.0188087774,8.7637,8.783,8.7637,8.783,184326.0188
2007-12-03 11:00:00,27.25,27.26,27.22,27.22,164681.29571577843,8.783,8.7862,8.7733,8.7733,164681.2957
2007-12-03 11:05:00,27.22,27.23,27.18,27.21,149007.3145245559,8.7733,8.7766,8.7604,8.7701,149007.3145
2007-12-03 11:10:00,27.22,27.23,27.2,27.21,101567.39811912226,8.7733,8.7766,8.7669,8.7701,101567.3981
2007-12-03 11:15:00,27.2,27.21,27.18,27.21,117241.37931034484,8.7669,8.7701,8.7604,8.7701,117241.3793
2007-12-03 11:20:00,27.21,27.22,27.2,27.22,89028.2131661442,8.7701,8.7733,8.7669,8.7733,89028.2132
2007-12-03 11:25:00,27.22,27.23,27.21,27.22,60188.08777429467,8.7733,8.7766,8.7701,8.7733,60188.0878
2007-12-03 11:30:00,27.22,27.22,27.19,27.19,60606.0606060606,8.7733,8.7733,8.7637,8.7637,60606.0606
2007-12-03 11:35:00,27.19,27.22,27.19,27.22,97178.68338557992,8.7637,8.7733,8.7637,8.7733,97178.6834
2007-12-03 11:40:00,27.22,27.22,27.19,27.2,94879.83281086729,8.7733,8.7733,8.7637,8.7669,94879.8328
2007-12-03 11:45:00,27.2,27.23,27.19,27.23,123928.94461859978,8.7669,8.7766,8.7637,8.7766,123928.9446
2007-12-03 11:50:00,27.22,27.23,27.21,27.22,91536.0501567398,8.7733,8.7766,8.7701,8.7733,91536.0502
2007-12-03 11:55:00,27.21,27.22,27.2,27.22,107210.03134796236,8.7701,8.7733,8.7669,8.7733,107210.0313
2007-12-03 12:00:00,27.21,27.22,27.2,27.21,112434.69174503656,8.7701,8.7733,8.7669,8.7701,112434.6917
2007-12-03 12:05:00,27.21,27.22,27.2,27.21,85684.43051201671,8.7701,8.7733,8.7669,8.7701,85684.4305
2007-12-03 12:10:00,27.21,27.24,27.2,27.24,147753.3960292581,8.7701,8.7798,8.7669,8.7798,147753.396
2007-12-03 12:15:00,27.23,27.26,27.23,27.24,113061.65099268548,8.7766,8.7862,8.7766,8.7798,113061.651
2007-12-03 12:20:00,27.24,27.24,27.22,27.22,72309.29989550679,8.7798,8.7798,8.7733,8.7733,72309.2999
2007-12-03 12:25:00,27.22,27.26,27.22,27.26,101149.42528735632,8.7733,8.7862,8.7733,8.7862,101149.4253
2007-12-03 12:30:00,27.26,27.26,27.2,27.2,77533.96029258097,8.7862,8.7862,8.7669,8.7669,77533.9603
2007-12-03 12:35:00,27.2,27.21,27.2,27.21,79832.81086729362,8.7669,8.7701,8.7669,8.7701,79832.8109
2007-12-03 12:40:00,27.21,27.23,27.21,27.22,84430.51201671892,8.7701,8.7766,8.7701,8.7733,84430.512
2007-12-03 12:45:00,27.23,27.23,27.21,27.21,49738.76698014629,8.7766,8.7766,8.7701,8.7701,49738.767
2007-12-03 12:50:00,27.21,27.24,27.21,27.21,105538.14002089865,8.7701,8.7798,8.7701,8.7701,105538.14
2007-12-03 12:55:00,27.21,27.21,27.2,27.21,73145.24555903867,8.7701,8.7701,8.7669,8.7701,73145.2456
2007-12-03 13:00:00,27.21,27.22,27.2,27.21,124137.93103448275,8.7701,8.7733,8.7669,8.7701,124137.931
2007-12-03 13:05:00,27.21,27.22,27.2,27.2,65830.7210031348,8.7701,8.7733,8.7669,8.7669,65830.721
2007-12-03 13:10:00,27.2,27.21,27.19,27.19,64785.78892371996,8.7669,8.7701,8.7637,8.7637,64785.7889
2007-12-03 13:15:00,27.19,27.19,27.14,27.17,104702.19435736677,8.7637,8.7637,8.7475,8.7572,104702.1944
2007-12-03 13:20:00,27.17,27.17,27.15,27.15,57889.23719958203,8.7572,8.7572,8.7508,8.7508,57889.2372
2007-12-03 13:25:00,27.16,27.19,27.15,27.18,166771.15987460816,8.754,8.7637,8.7508,8.7604,166771.1599
2007-12-03 13:30:00,27.18,27.19,27.17,27.17,133542.3197492163,8.7604,8.7637,8.7572,8.7572,133542.3197
2007-12-03 13:35:00,27.17,27.19,27.17,27.18,116196.44723093,8.7572,8.7637,8.7572,8.7604,116196.4472
2007-12-03 13:40:00,27.18,27.2,27.15,27.2,140229.88505747126,8.7604,8.7669,8.7508,8.7669,140229.8851
2007-12-03 13:45:00,27.2,27.2,27.17,27.17,62695.92476489028,8.7669,8.7669,8.7572,8.7572,62695.9248
2007-12-03 13:50:00,27.18,27.2,27.17,27.18,117659.35214211076,8.7604,8.7669,8.7572,8.7604,117659.3521
2007-12-03 13:55:00,27.18,27.19,27.17,27.18,108672.93625914316,8.7604,8.7637,8.7572,8.7604,108672.9363
2007-12-03 14:00:00,27.18,27.2,27.17,27.17,128108.67293625914,8.7604,8.7669,8.7572,8.7572,128108.6729
2007-12-03 14:05:00,27.17,27.18,27.17,27.18,76489.02821316614,8.7572,8.7604,8.7572,8.7604,76489.0282
2007-12-03 14:10:00,27.18,27.19,27.15,27.18,240961.33751306165,8.7604,8.7637,8.7508,8.7604,240961.3375
2007-12-03 14:15:00,27.18,27.18,27.17,27.18,89864.15882967607,8.7604,8.7604,8.7572,8.7604,89864.1588
2007-12-03 14:20:00,27.18,27.18,27.18,27.18,73354.23197492163,8.7604,8.7604,8.7604,8.7604,73354.232
2007-12-03 14:25:00,27.18,27.18,27.17,27.18,185370.95088819225,8.7604,8.7604,8.7572,8.7604,185370.9509
2007-12-03 14:30:00,27.18,27.19,27.17,27.17,179937.3040752351,8.7604,8.7637,8.7572,8.7572,179937.3041
2007-12-03 14:35:00,27.16,27.19,27.16,27.17,155694.87983281087,8.754,8.7637,8.754,8.7572,155694.8798
2007-12-03 14:40:00,27.17,27.23,27.17,27.21,215882.9676071056,8.7572,8.7766,8.7572,8.7701,215882.9676
2007-12-03 14:45:00,27.21,27.21,27.19,27.19,85266.45768025078,8.7701,8.7701,8.7637,8.7637,85266.4577
2007-12-03 14:50:00,27.19,27.24,27.19,27.23,159038.66248693835,8.7637,8.7798,8.7637,8.7766,159038.6625
2007-12-03 14:55:00,27.24,27.24,27.22,27.23,112016.71891327064,8.7798,8.7798,8.7733,8.7766,112016.7189
2007-12-03 15:00:00,27.23,27.25,27.22,27.24,199373.04075235108,8.7766,8.783,8.7733,8.7798,199373.0408
2007-12-03 15:05:00,27.24,27.24,27.17,27.2,266457.6802507837,8.7798,8.7798,8.7572,8.7669,266457.6803
2007-12-03 15:10:00,27.21,27.26,27.2,27.25,265203.7617554859,8.7701,8.7862,8.7669,8.783,265203.7618
2007-12-03 15:15:00,27.25,27.26,27.23,27.23,98850.57471264368,8.783,8.7862,8.7766,8.7766,98850.5747
2007-12-03 15:20:00,27.24,27.28,27.22,27.28,170114.9425287356,8.7798,8.7927,8.7733,8.7927,170114.9425
2007-12-03 15:25:00,27.28,27.28,27.26,27.27,92580.98223615464,8.7927,8.7927,8.7862,8.7894,92580.9822
2007-12-03 15:30:00,27.27,27.3,27.26,27.27,173040.75235109718,8.7894,8.7991,8.7862,8.7894,173040.7524
2007-12-03 15:35:00,27.27,27.28,27.24,27.25,280459.7701149425,8.7894,8.7927,8.7798,8.783,280459.7701
2007-12-03 15:40:00,27.25,27.28,27.25,27.28,341483.80355276907,8.783,8.7927,8.783,8.7927,341483.8036
2007-12-03 15:45:00,27.28,27.3,27.27,27.28,487147.3354231975,8.7927,8.7991,8.7894,8.7927,487147.3354
2007-12-03 15:50:00,27.27,27.29,27.25,27.28,341901.776384535,8.7894,8.7959,8.783,8.7927,341901.7764
2007-12-03 15:55:00,27.28,27.3,27.26,27.28,389550.6792058516,8.7927,8.7991,8.7862,8.7927,389550.6792
2007-12-04 09:30:00,27.06,27.27,27.06,27.18,249111.80773249737,8.7218,8.7894,8.7218,8.7604,249111.8077
2007-12-04 09:35:00,27.2,27.23,27.14,27.22,114733.5423197492,8.7669,8.7766,8.7475,8.7733,114733.5423
2007-12-04 09:40:00,27.21,27.3,27.16,27.17,176593.5214211076,8.7701,8.7991,8.754,8.7572,176593.5214
2007-12-04 09:45:00,27.17,27.29,27.16,27.26,77951.93312434692,8.7572,8.7959,8.754,8.7862,77951.9331
2007-12-04 09:50:00,27.26,27.37,27.26,27.35,326227.7951933124,8.7862,8.8217,8.7862,8.8152,326227.7952
2007-12-04 09:55:00,27.35,27.42,27.31,27.32,178474.39916405434,8.8152,8.8378,8.8023,8.8056,178474.3992
2007-12-04 10:00:00,27.32,27.32,27.27,27.31,117450.36572622778,8.8056,8.8056,8.7894,8.8023,117450.3657
2007-12-04 10:05:00,27.32,27.38,27.31,27.35,122048.06687565308,8.8056,8.8249,8.8023,8.8152,122048.0669
2007-12-04 10:10:00,27.35,27.37,27.34,27.36,104493.2079414838,8.8152,8.8217,8.812,8.8185,104493.2079
2007-12-04 10:15:00,27.37,27.38,27.3,27.3,105956.11285266458,8.8217,8.8249,8.7991,8.7991,105956.1129
2007-12-04 10:20:00,27.32,27.39,27.31,27.39,112016.71891327064,8.8056,8.8281,8.8023,8.8281,112016.7189
2007-12-04 10:25:00,27.39,27.41,27.37,27.41,98850.57471264368,8.8281,8.8346,8.8217,8.8346,98850.5747
2007-12-04 10:30:00,27.41,27.45,27.4,27.41,92371.99582027168,8.8346,8.8475,8.8313,8.8346,92371.9958
2007-12-04 10:35:00,27.41,27.45,27.4,27.44,70219.43573667711,8.8346,8.8475,8.8313,8.8442,70219.4357
2007-12-04 10:40:00,27.45,27.47,27.43,27.47,81086.72936259143,8.8475,8.8539,8.841,8.8539,81086.7294
2007-12-04 10:45:00,27.47,27.49,27.45,27.47,398955.0679205852,8.8539,8.8604,8.8475,8.8539,398955.0679
2007-12-04 10:50:00,27.48,27.48,27.45,27.47,78369.90595611285,8.8571,8.8571,8.8475,8.8539,78369.906
2007-12-04 10:55:00,27.47,27.48,27.45,27.45,188714.7335423197,8.8539,8.8571,8.8475,8.8475,188714.7335
2007-12-04 11:00:00,27.45,27.46,27.42,27.43,117450.36572622778,8.8475,8.8507,8.8378,8.841,117450.3657
2007-12-04 11:05:00,27.43,27.43,27.36,27.37,232810.8672936259,8.841,8.841,8.8185,8.8217,232810.8673
2007-12-04 11:10:00,27.37,27.42,27.36,27.41,134587.25182863112,8.8217,8.8378,8.8185,8.8346,134587.2518
2007-12-04 11:15:00,27.41,27.42,27.38,27.4,347753.3960292581,8.8346,8.8378,8.8249,8.8313,347753.396
2007-12-04 11:20:00,27.4,27.47,27.39,27.45,166562.17345872518,8.8313,8.8539,8.8281,8.8475,166562.1735
2007-12-04 11:25:00,27.45,27.47,27.44,27.47,272309.2998955068,8.8475,8.8539,8.8442,8.8539,272309.2999
2007-12-04 11:30:00,27.47,27.49,27.46,27.46,203761.7554858934,8.8539,8.8604,8.8507,8.8507,203761.7555
2007-12-04 11:35:00,27.46,27.47,27.42,27.43,129989.55067920584,8.8507,8.8539,8.8378,8.841,129989.5507
2007-12-04 11:40:00,27.43,27.44,27.43,27.44,81295.71577847439,8.841,8.8442,8.841,8.8442,81295.7158
2007-12-04 11:45:00,27.44,27.45,27.43,27.44,111180.77324973876,8.8442,8.8475,8.841,8.8442,111180.7732
2007-12-04 11:50:00,27.45,27.45,27.42,27.45,54127.481713688605,8.8475,8.8475,8.8378,8.8475,54127.4817
2007-12-04 11:55:00,27.45,27.45,27.42,27.45,74817.1368861024,8.8475,8.8475,8.8378,8.8475,74817.1369
2007-12-04 12:00:00,27.45,27.49,27.44,27.46,189968.65203761755,8.8475,8.8604,8.8442,8.8507,189968.652
2007-12-04 12:05:00,27.46,27.5,27.45,27.48,58725.18286311389,8.8507,8.8636,8.8475,8.8571,58725.1829
2007-12-04 12:10:00,27.49,27.49,27.44,27.45,82340.64785788923,8.8604,8.8604,8.8442,8.8475,82340.6479
2007-12-04 12:15:00,27.45,27.49,27.45,27.46,66666.66666666667,8.8475,8.8604,8.8475,8.8507,66666.6667
2007-12-04 12:20:00,27.46,27.5,27.46,27.48,57889.23719958203,8.8507,8.8636,8.8507,8.8571,57889.2372
2007-12-04 12:25:00,27.48,27.49,27.45,27.46,54963.42737722048,8.8571,8.8604,8.8475,8.8507,54963.4274
2007-12-04 12:30:00,27.46,27.5,27.46,27.5,68965.5172413793,8.8507,8.8636,8.8507,8.8636,68965.5172
2007-12-04 12:35:00,27.5,27.5,27.49,27.49,59979.1013584117,8.8636,8.8636,8.8604,8.8604,59979.1014
2007-12-04 12:40:00,27.49,27.52,27.49,27.51,131243.46917450364,8.8604,8.87,8.8604,8.8668,131243.4692
2007-12-04 12:45:00,27.51,27.52,27.49,27.51,126645.76802507836,8.8668,8.87,8.8604,8.8668,126645.768
2007-12-04 12:50:00,27.51,27.51,27.5,27.51,67502.61233019854,8.8668,8.8668,8.8636,8.8668,67502.6123
2007-12-04 12:55:00,27.51,27.54,27.51,27.52,74608.15047021944,8.8668,8.8765,8.8668,8.87,74608.1505
2007-12-04 13:00:00,27.53,27.57,27.52,27.56,106583.07210031348,8.8732,8.8861,8.87,8.8829,106583.0721
2007-12-04 13:05:00,27.56,27.56,27.52,27.52,70428.42215256009,8.8829,8.8829,8.87,8.87,70428.4222
2007-12-04 13:10:00,27.52,27.52,27.5,27.5,40961.33751306165,8.87,8.87,8.8636,8.8636,40961.3375
2007-12-04 13:15:00,27.5,27.51,27.49,27.49,38035.5276907001,8.8636,8.8668,8.8604,8.8604,38035.5277
2007-12-04 13:20:00,27.5,27.5,27.48,27.49,29049.111807732497,8.8636,8.8636,8.8571,8.8604,29049.1118
2007-12-04 13:25:00,27.49,27.52,27.46,27.5,68338.5579937304,8.8604,8.87,8.8507,8.8636,68338.558
2007-12-04 13:30:00,27.5,27.51,27.49,27.51,100522.46603970742,8.8636,8.8668,8.8604,8.8668,100522.466
2007-12-04 13:35:00,27.51,27.53,27.5,27.52,83176.5935214211,8.8668,8.8732,8.8636,8.87,83176.5935
2007-12-04 13:40:00,27.53,27.55,27.51,27.54,108881.92267502612,8.8732,8.8797,8.8668,8.8765,108881.9227
2007-12-04 13:45:00,27.54,27.55,27.51,27.53,89864.15882967607,8.8765,8.8797,8.8668,8.8732,89864.1588
2007-12-04 13:50:00,27.54,27.55,27.51,27.52,154440.96133751306,8.8765,8.8797,8.8668,8.87,154440.9613
2007-12-04 13:55:00,27.52,27.52,27.46,27.47,42633.22884012539,8.87,8.87,8.8507,8.8539,42633.2288
2007-12-04 14:00:00,27.47,27.47,27.41,27.44,91745.03657262278,8.8539,8.8539,8.8346,8.8442,91745.0366
2007-12-04 14:05:00,27.45,27.45,27.39,27.41,84848.48484848485,8.8475,8.8475,8.8281,8.8346,84848.4848
2007-12-04 14:10:00,27.41,27.44,27.37,27.43,66248.69383490073,8.8346,8.8442,8.8217,8.841,66248.6938
2007-12-04 14:15:00,27.43,27.45,27.42,27.43,59143.15569487983,8.841,8.8475,8.8378,8.841,59143.1557
2007-12-04 14:20:00,27.43,27.43,27.4,27.41,42424.24242424242,8.841,8.841,8.8313,8.8346,42424.2424
2007-12-04 14:25:00,27.41,27.44,27.39,27.43,50156.73981191222,8.8346,8.8442,8.8281,8.841,50156.7398
2007-12-04 14:30:00,27.43,27.44,27.42,27.42,59770.11494252874,8.841,8.8442,8.8378,8.8378,59770.1149
2007-12-04 14:35:00,27.42,27.46,27.42,27.45,57053.29153605016,8.8378,8.8507,8.8378,8.8475,57053.2915
2007-12-04 14:40:00,27.45,27.48,27.44,27.48,89028.2131661442,8.8475,8.8571,8.8442,8.8571,89028.2132
2007-12-04 14:45:00,27.47,27.49,27.46,27.47,76907.00104493208,8.8539,8.8604,8.8507,8.8539,76907.001
2007-12-04 14:50:00,27.47,27.49,27.46,27.48,860397.0741901776,8.8539,8.8604,8.8507,8.8571,860397.0742
2007-12-04 14:55:00,27.48,27.53,27.46,27.52,313688.61024033435,8.8571,8.8732,8.8507,8.87,313688.6102
2007-12-04 15:00:00,27.52,27.52,27.5,27.5,146708.46394984325,8.87,8.87,8.8636,8.8636,146708.4639
2007-12-04 15:05:00,27.5,27.54,27.49,27.54,167816.091954023,8.8636,8.8765,8.8604,8.8765,167816.092
2007-12-04 15:10:00,27.54,27.6,27.53,27.58,393521.421107628,8.8765,8.8958,8.8732,8.8894,393521.4211
2007-12-04 15:15:00,27.58,27.6,27.57,27.58,258307.210031348,8.8894,8.8958,8.8861,8.8894,258307.21
2007-12-04 15:20:00,27.58,27.61,27.56,27.61,163845.3500522466,8.8894,8.899,8.8829,8.899,163845.3501
2007-12-04 15:25:00,27.61,27.61,27.52,27.53,126018.80877742948,8.899,8.899,8.87,8.8732,126018.8088
2007-12-04 15:30:00,27.53,27.53,27.49,27.51,161755.48589341692,8.8732,8.8732,8.8604,8.8668,161755.4859
2007-12-04 15:35:00,27.52,27.53,27.5,27.51,196447.2309299896,8.87,8.8732,8.8636,8.8668,196447.2309
2007-12-04 15:40:00,27.51,27.52,27.48,27.49,451201.6718913271,8.8668,8.87,8.8571,8.8604,451201.6719
2007-12-04 15:45:00,27.49,27.49,27.46,27.47,224451.4106583072,8.8604,8.8604,8.8507,8.8539,224451.4107
2007-12-04 15:50:00,27.47,27.53,27.46,27.51,403970.7419017764,8.8539,8.8732,8.8507,8.8668,403970.7419
2007-12-04 15:55:00,27.51,27.52,27.5,27.51,467920.58516196447,8.8668,8.87,8.8636,8.8668,467920.5852
2007-12-05 09:30:00,27.73,27.75,27.56,27.56,465621.7345872518,8.9377,8.9442,8.8829,8.8829,465621.7346
2007-12-05 09:35:00,27.58,27.61,27.56,27.57,151515.15151515152,8.8894,8.899,8.8829,8.8861,151515.1515
2007-12-05 09:40:00,27.58,27.6,27.5,27.54,136259.14315569488,8.8894,8.8958,8.8636,8.8765,136259.1432
2007-12-05 09:45:00,27.53,27.55,27.51,27.51,128317.6593521421,8.8732,8.8797,8.8668,8.8668,128317.6594
2007-12-05 09:50:00,27.51,27.54,27.5,27.53,184743.99164054336,8.8668,8.8765,8.8636,8.8732,184743.9916
2007-12-05 09:55:00,27.53,27.6,27.52,27.6,187669.8014629049,8.8732,8.8958,8.87,8.8958,187669.8015
2007-12-05 10:00:00,27.6,27.62,27.56,27.6,184117.03239289444,8.8958,8.9023,8.8829,8.8958,184117.0324
2007-12-05 10:05:00,27.6,27.63,27.6,27.61,180564.263322884,8.8958,8.9055,8.8958,8.899,180564.2633
2007-12-05 10:10:00,27.61,27.61,27.55,27.55,150888.1922675026,8.899,8.899,8.8797,8.8797,150888.1923
2007-12-05 10:15:00,27.55,27.63,27.52,27.63,196447.2309299896,8.8797,8.9055,8.87,8.9055,196447.2309
2007-12-05 10:20:00,27.63,27.64,27.52,27.53,114942.52873563218,8.9055,8.9087,8.87,8.8732,114942.5287
2007-12-05 10:25:00,27.52,27.64,27.51,27.62,111389.75966562174,8.87,8.9087,8.8668,8.9023,111389.7597
2007-12-05 10:30:00,27.61,27.66,27.6,27.64,90909.09090909093,8.899,8.9151,8.8958,8.9087,90909.0909
2007-12-05 10:35:00,27.64,27.69,27.64,27.68,85684.43051201671,8.9087,8.9248,8.9087,8.9216,85684.4305
2007-12-05 10:40:00,27.69,27.71,27.67,27.69,84639.49843260187,8.9248,8.9313,8.9184,8.9248,84639.4984
2007-12-05 10:45:00,27.69,27.71,27.67,27.67,91954.02298850576,8.9248,8.9313,8.9184,8.9184,91954.023
2007-12-05 10:50:00,27.67,27.68,27.66,27.67,70010.44932079414,8.9184,8.9216,8.9151,8.9184,70010.4493
2007-12-05 10:55:00,27.67,27.71,27.65,27.71,143573.66771159874,8.9184,8.9313,8.9119,8.9313,143573.6677
2007-12-05 11:00:00,27.71,27.72,27.66,27.66,55172.41379310345,8.9313,8.9345,8.9151,8.9151,55172.4138
2007-12-05 11:05:00,27.67,27.7,27.65,27.68,89237.19958202717,8.9184,8.928,8.9119,8.9216,89237.1996
2007-12-05 11:10:00,27.68,27.71,27.66,27.69,98223.61546499476,8.9216,8.9313,8.9151,8.9248,98223.6155
2007-12-05 11:15:00,27.69,27.69,27.66,27.68,45141.065830721,8.9248,8.9248,8.9151,8.9216,45141.0658
2007-12-05 11:20:00,27.67,27.68,27.64,27.64,70010.44932079414,8.9184,8.9216,8.9087,8.9087,70010.4493
2007-12-05 11:25:00,27.64,27.64,27.6,27.62,62904.91118077325,8.9087,8.9087,8.8958,8.9023,62904.9112
2007-12-05 11:30:00,27.63,27.65,27.6,27.61,218181.81818181812,8.9055,8.9119,8.8958,8.899,218181.8182
2007-12-05 11:35:00,27.61,27.68,27.61,27.66,211285.26645768023,8.899,8.9216,8.899,8.9151,211285.2665
2007-12-05 11:40:00,27.66,27.67,27.64,27.66,233228.84012539184,8.9151,8.9184,8.9087,8.9151,233228.8401
2007-12-05 11:45:00,27.66,27.66,27.63,27.64,120794.14838035528,8.9151,8.9151,8.9055,8.9087,120794.1484
2007-12-05 11:50:00,27.64,27.65,27.63,27.64,159038.66248693835,8.9087,8.9119,8.9055,8.9087,159038.6625
2007-12-05 11:55:00,27.64,27.64,27.62,27.63,68338.5579937304,8.9087,8.9087,8.9023,8.9055,68338.558
2007-12-05 12:00:00,27.63,27.63,27.61,27.63,91118.07732497388,8.9055,8.9055,8.899,8.9055,91118.0773
2007-12-05 12:05:00,27.62,27.66,27.62,27.63,185997.9101358412,8.9023,8.9151,8.9023,8.9055,185997.9101
2007-12-05 12:10:00,27.63,27.66,27.62,27.64,61650.992685475445,8.9055,8.9151,8.9023,8.9087,61650.9927
2007-12-05 12:15:00,27.64,27.64,27.63,27.63,79623.82445141066,8.9087,8.9087,8.9055,8.9055,79623.8245
2007-12-05 12:20:00,27.63,27.65,27.63,27.64,78787.87878787878,8.9055,8.9119,8.9055,8.9087,78787.8788
2007-12-05 12:25:00,27.64,27.65,27.63,27.65,122257.05329153604,8.9087,8.9119,8.9055,8.9119,122257.0533
2007-12-05 12:30:00,27.65,27.7,27.64,27.69,112852.6645768025,8.9119,8.928,8.9087,8.9248,112852.6646
2007-12-05 12:35:00,27.69,27.69,27.66,27.66,42006.269592476485,8.9248,8.9248,8.9151,8.9151,42006.2696
2007-12-05 12:40:00,27.66,27.67,27.65,27.67,30929.989550679205,8.9151,8.9184,8.9119,8.9184,30929.9896
2007-12-05 12:45:00,27.67,27.68,27.64,27.64,66875.65308254963,8.9184,8.9216,8.9087,8.9087,66875.6531
2007-12-05 12:50:00,27.64,27.66,27.63,27.64,103239.289446186,8.9087,8.9151,8.9055,8.9087,103239.2894
2007-12-05 12:55:00,27.64,27.67,27.63,27.64,153396.02925809822,8.9087,8.9184,8.9055,8.9087,153396.0293
2007-12-05 13:00:00,27.64,27.66,27.62,27.63,59770.11494252874,8.9087,8.9151,8.9023,8.9055,59770.1149
2007-12-05 13:05:00,27.62,27.63,27.59,27.6,118077.32497387668,8.9023,8.9055,8.8926,8.8958,118077.325
2007-12-05 13:10:00,27.6,27.66,27.59,27.65,110762.80041797285,8.8958,8.9151,8.8926,8.9119,110762.8004
2007-12-05 13:15:00,27.65,27.65,27.63,27.64,46812.957157784746,8.9119,8.9119,8.9055,8.9087,46812.9572
2007-12-05 13:20:00,27.64,27.66,27.63,27.64,92580.98223615464,8.9087,8.9151,8.9055,8.9087,92580.9822
2007-12-05 13:25:00,27.64,27.65,27.63,27.64,153187.04284221525,8.9087,8.9119,8.9055,8.9087,153187.0428
2007-12-05 13:30:00,27.64,27.67,27.64,27.66,70010.44932079414,8.9087,8.9184,8.9087,8.9151,70010.4493
2007-12-05 13:35:00,27.66,27.68,27.66,27.67,58934.16927899687,8.9151,8.9216,8.9151,8.9184,58934.1693
2007-12-05 13:40:00,27.67,27.68,27.67,27.67,78578.89237199581,8.9184,8.9216,8.9184,8.9184,78578.8924
2007-12-05 13:45:00,27.67,27.69,27.66,27.69,70846.39498432602,8.9184,8.9248,8.9151,8.9248,70846.395
2007-12-05 13:50:00,27.69,27.7,27.67,27.7,104493.2079414838,8.9248,8.928,8.9184,8.928,104493.2079
2007-12-05 13:55:00,27.7,27.71,27.67,27.68,86102.40334378266,8.928,8.9313,8.9184,8.9216,86102.4033
2007-12-05 14:00:00,27.68,27.68,27.65,27.67,77533.96029258097,8.9216,8.9216,8.9119,8.9184,77533.9603
2007-12-05 14:05:00,27.67,27.68,27.66,27.67,95088.81922675026,8.9184,8.9216,8.9151,8.9184,95088.8192
2007-12-05 14:10:00,27.67,27.68,27.66,27.68,77324.97387669802,8.9184,8.9216,8.9151,8.9216,77324.9739
2007-12-05 14:15:00,27.68,27.69,27.67,27.69,67084.6394984326,8.9216,8.9248,8.9184,8.9248,67084.6395
2007-12-05 14:20:00,27.69,27.7,27.65,27.68,142528.7356321839,8.9248,8.928,8.9119,8.9216,142528.7356
2007-12-05 14:25:00,27.68,27.71,27.66,27.69,110135.84117032393,8.9216,8.9313,8.9151,8.9248,110135.8412
2007-12-05 14:30:00,27.69,27.71,27.67,27.71,72100.31347962382,8.9248,8.9313,8.9184,8.9313,72100.3135
2007-12-05 14:35:00,27.71,27.71,27.69,27.71,66875.65308254963,8.9313,8.9313,8.9248,8.9313,66875.6531
2007-12-05 14:40:00,27.71,27.73,27.69,27.7,86520.37617554859,8.9313,8.9377,8.9248,8.928,86520.3762
2007-12-05 14:45:00,27.71,27.71,27.7,27.7,62277.95193312434,8.9313,8.9313,8.928,8.928,62277.9519
2007-12-05 14:50:00,27.7,27.71,27.65,27.65,77742.94670846395,8.928,8.9313,8.9119,8.9119,77742.9467
2007-12-05 14:55:00,27.65,27.71,27.64,27.7,82967.60710553813,8.9119,8.9313,8.9087,8.928,82967.6071
2007-12-05 15:00:00,27.7,27.71,27.69,27.71,60188.08777429467,8.928,8.9313,8.9248,8.9313,60188.0878
2007-12-05 15:05:00,27.71,27.72,27.7,27.72,108254.9634273772,8.9313,8.9345,8.928,8.9345,108254.9634
2007-12-05 15:10:00,27.72,27.75,27.72,27.74,162382.44514106584,8.9345,8.9442,8.9345,8.9409,162382.4451
2007-12-05 15:15:00,27.73,27.75,27.73,27.75,85266.45768025078,8.9377,8.9442,8.9377,8.9442,85266.4577
2007-12-05 15:20:00,27.75,27.79,27.74,27.78,323510.97178683383,8.9442,8.957,8.9409,8.9538,323510.9718
2007-12-05 15:25:00,27.78,27.78,27.75,27.76,89864.15882967607,8.9538,8.9538,8.9442,8.9474,89864.1588
2007-12-05 15:30:00,27.76,27.78,27.75,27.77,149843.26018808776,8.9474,8.9538,8.9442,8.9506,149843.2602
2007-12-05 15:35:00,27.77,27.81,27.76,27.81,202298.85057471265,8.9506,8.9635,8.9474,8.9635,202298.8506
2007-12-05 15:40:00,27.8,27.82,27.76,27.78,285057.4712643678,8.9603,8.9667,8.9474,8.9538,285057.4713
2007-12-05 15:45:00,27.78,27.78,27.75,27.77,172831.7659352142,8.9538,8.9538,8.9442,8.9506,172831.7659
2007-12-05 15:50:00,27.77,27.78,27.76,27.78,282340.64785788924,8.9506,8.9538,8.9474,8.9538,282340.6479
2007-12-05 15:55:00,27.78,27.83,27.77,27.82,461024.03343782655,8.9538,8.9699,8.9506,8.9667,461024.0334
2007-12-06 09:30:00,27.82,27.82,27.63,27.64,168861.02403343783,8.9667,8.9667,8.9055,8.9087,168861.024
2007-12-06 09:35:00,27.65,27.67,27.57,27.58,137513.0616509927,8.9119,8.9184,8.8861,8.8894,137513.0617
2007-12-06 09:40:00,27.58,27.58,27.53,27.57,132497.38766980145,8.8894,8.8894,8.8732,8.8861,132497.3877
2007-12-06 09:45:00,27.57,27.62,27.56,27.6,126018.80877742948,8.8861,8.9023,8.8829,8.8958,126018.8088
2007-12-06 09:50:00,27.6,27.66,27.59,27.65,141692.78996865204,8.8958,8.9151,8.8926,8.9119,141692.79
2007-12-06 09:55:00,27.65,27.68,27.64,27.66,86311.38975966562,8.9119,8.9216,8.9087,8.9151,86311.3898
2007-12-06 10:00:00,27.66,27.72,27.66,27.71,134378.26541274818,8.9151,8.9345,8.9151,8.9313,134378.2654
2007-12-06 10:05:00,27.71,27.71,27.66,27.7,136886.10240334377,8.9313,8.9313,8.9151,8.928,136886.1024
2007-12-06 10:10:00,27.7,27.73,27.69,27.71,108045.97701149424,8.928,8.9377,8.9248,8.9313,108045.977
2007-12-06 10:15:00,27.71,27.77,27.71,27.77,134587.25182863112,8.9313,8.9506,8.9313,8.9506,134587.2518
2007-12-06 10:20:00,27.77,27.77,27.72,27.72,80250.78369905955,8.9506,8.9506,8.9345,8.9345,80250.7837
2007-12-06 10:25:00,27.72,27.78,27.72,27.77,103239.289446186,8.9345,8.9538,8.9345,8.9506,103239.2894
2007-12-06 10:30:00,27.78,27.78,27.74,27.76,103239.289446186,8.9538,8.9538,8.9409,8.9474,103239.2894
2007-12-06 10:35:00,27.77,27.77,27.73,27.75,111807.73249738768,8.9506,8.9506,8.9377,8.9442,111807.7325
2007-12-06 10:40:00,27.75,27.77,27.74,27.75,96342.73772204808,8.9442,8.9506,8.9409,8.9442,96342.7377
2007-12-06 10:45:00,27.76,27.78,27.75,27.76,85057.4712643678,8.9474,8.9538,8.9442,8.9474,85057.4713
2007-12-06 10:50:00,27.76,27.78,27.75,27.78,84012.53918495297,8.9474,8.9538,8.9442,8.9538,84012.5392
2007-12-06 10:55:00,27.78,27.79,27.77,27.77,127690.7001044932,8.9538,8.957,8.9506,8.9506,127690.7001
2007-12-06 11:00:00,27.77,27.8,27.77,27.79,138557.99373040753,8.9506,8.9603,8.9506,8.957,138557.9937
2007-12-06 11:05:00,27.79,27.82,27.78,27.82,119122.25705329153,8.957,8.9667,8.9538,8.9667,119122.2571
2007-12-06 11:10:00,27.82,27.87,27.8,27.84,208986.4158829676,8.9667,8.9828,8.9603,8.9732,208986.4159
2007-12-06 11:15:00,27.85,27.86,27.8,27.83,112225.7053291536,8.9764,8.9796,8.9603,8.9699,112225.7053
2007-12-06 11:20:00,27.82,27.86,27.78,27.86,108045.97701149424,8.9667,8.9796,8.9538,8.9796,108045.977
2007-12-06 11:25:00,27.86,27.87,27.82,27.85,169070.01044932078,8.9796,8.9828,8.9667,8.9764,169070.0104
2007-12-06 11:30:00,27.85,27.85,27.83,27.84,44514.1065830721,8.9764,8.9764,8.9699,8.9732,44514.1066
2007-12-06 11:35:00,27.84,27.84,27.81,27.82,61650.992685475445,8.9732,8.9732,8.9635,8.9667,61650.9927
2007-12-06 11:40:00,27.82,27.86,27.82,27.85,58934.16927899687,8.9667,8.9796,8.9667,8.9764,58934.1693
2007-12-06 11:45:00,27.84,27.85,27.82,27.83,42842.21525600836,8.9732,8.9764,8.9667,8.9699,42842.2153
2007-12-06 11:50:00,27.84,27.86,27.83,27.83,291536.0501567398,8.9732,8.9796,8.9699,8.9699,291536.0502
2007-12-06 11:55:00,27.84,27.85,27.83,27.85,80250.78369905955,8.9732,8.9764,8.9699,8.9764,80250.7837
2007-12-06 12:00:00,27.85,27.87,27.85,27.86,40334.37826541275,8.9764,8.9828,8.9764,8.9796,40334.3783
2007-12-06 12:05:00,27.86,27.88,27.83,27.84,52873.5632183908,8.9796,8.9861,8.9699,8.9732,52873.5632
2007-12-06 12:10:00,27.84,27.89,27.84,27.88,78160.91954022988,8.9732,8.9893,8.9732,8.9861,78160.9195
2007-12-06 12:15:00,27.88,27.88,27.86,27.87,47230.92998955068,8.9861,8.9861,8.9796,8.9828,47230.93
2007-12-06 12:20:00,27.87,27.9,27.86,27.89,66039.70741901777,8.9828,8.9925,8.9796,8.9893,66039.7074
2007-12-06 12:25:00,27.88,27.88,27.84,27.85,99895.50679205851,8.9861,8.9861,8.9732,8.9764,99895.5068
2007-12-06 12:30:00,27.85,27.85,27.82,27.83,760292.5809822361,8.9764,8.9764,8.9667,8.9699,760292.581
2007-12-06 12:35:00,27.84,27.85,27.78,27.78,93625.91431556948,8.9732,8.9764,8.9538,8.9538,93625.9143
2007-12-06 12:40:00,27.78,27.79,27.75,27.79,67084.6394984326,8.9538,8.957,8.9442,8.957,67084.6395
2007-12-06 12:45:00,27.79,27.82,27.79,27.8,60815.04702194357,8.957,8.9667,8.957,8.9603,60815.047
2007-12-06 12:50:00,27.8,27.81,27.78,27.8,77324.97387669802,8.9603,8.9635,8.9538,8.9603,77324.9739
2007-12-06 12:55:00,27.8,27.86,27.79,27.83,108881.92267502612,8.9603,8.9796,8.957,8.9699,108881.9227
2007-12-06 13:00:00,27.83,27.85,27.82,27.84,49947.75339602926,8.9699,8.9764,8.9667,8.9732,49947.7534
2007-12-06 13:05:00,27.83,27.84,27.75,27.75,63949.843260188085,8.9699,8.9732,8.9442,8.9442,63949.8433
2007-12-06 13:10:00,27.76,27.77,27.75,27.75,94252.87356321838,8.9474,8.9506,8.9442,8.9442,94252.8736
2007-12-06 13:15:00,27.76,27.77,27.75,27.76,57889.23719958203,8.9474,8.9506,8.9442,8.9474,57889.2372
2007-12-06 13:20:00,27.76,27.77,27.75,27.76,40543.36468129572,8.9474,8.9506,8.9442,8.9474,40543.3647
2007-12-06 13:25:00,27.76,27.77,27.75,27.76,40752.35109717868,8.9474,8.9506,8.9442,8.9474,40752.3511
2007-12-06 13:30:00,27.76,27.78,27.75,27.77,78578.89237199581,8.9474,8.9538,8.9442,8.9506,78578.8924
2007-12-06 13:35:00,27.77,27.78,27.75,27.75,87774.29467084639,8.9506,8.9538,8.9442,8.9442,87774.2947
2007-12-06 13:40:00,27.75,27.76,27.75,27.75,38453.50052246604,8.9442,8.9474,8.9442,8.9442,38453.5005
2007-12-06 13:45:00,27.75,27.75,27.74,27.75,43051.20167189133,8.9442,8.9442,8.9409,8.9442,43051.2017
2007-12-06 13:50:00,27.75,27.76,27.75,27.76,69174.50365726228,8.9442,8.9474,8.9442,8.9474,69174.5037
2007-12-06 13:55:00,27.76,27.76,27.75,27.76,74399.16405433646,8.9474,8.9474,8.9442,8.9474,74399.1641
2007-12-06 14:00:00,27.75,27.76,27.72,27.75,159456.63531870427,8.9442,8.9474,8.9345,8.9442,159456.6353
2007-12-06 14:05:00,27.75,27.76,27.75,27.75,91954.02298850576,8.9442,8.9474,8.9442,8.9442,91954.023
2007-12-06 14:10:00,27.76,27.76,27.75,27.75,35945.66353187043,8.9474,8.9474,8.9442,8.9442,35945.6635
2007-12-06 14:15:00,27.75,27.76,27.74,27.76,63740.85684430512,8.9442,8.9474,8.9409,8.9474,63740.8568
2007-12-06 14:20:00,27.77,27.77,27.74,27.77,106374.08568443052,8.9506,8.9506,8.9409,8.9506,106374.0857
2007-12-06 14:25:00,27.76,27.78,27.75,27.77,65412.74817136886,8.9474,8.9538,8.9442,8.9506,65412.7482
2007-12-06 14:30:00,27.77,27.81,27.77,27.78,80459.77011494253,8.9506,8.9635,8.9506,8.9538,80459.7701
2007-12-06 14:35:00,27.79,27.82,27.75,27.8,71055.38140020898,8.957,8.9667,8.9442,8.9603,71055.3814
2007-12-06 14:40:00,27.8,27.83,27.8,27.83,77533.96029258097,8.9603,8.9699,8.9603,8.9699,77533.9603
2007-12-06 14:45:00,27.83,27.83,27.77,27.78,79414.83803552769,8.9699,8.9699,8.9506,8.9538,79414.838
2007-12-06 14:50:00,27.78,27.8,27.75,27.75,92163.00940438872,8.9538,8.9603,8.9442,8.9442,92163.0094
2007-12-06 14:55:00,27.75,27.8,27.75,27.8,85893.41692789969,8.9442,8.9603,8.9442,8.9603,85893.4169
2007-12-06 15:00:00,27.79,27.82,27.75,27.82,291954.0229885057,8.957,8.9667,8.9442,8.9667,291954.023
2007-12-06 15:05:00,27.82,27.85,27.79,27.79,103866.2486938349,8.9667,8.9764,8.957,8.957,103866.2487
2007-12-06 15:10:00,27.79,27.8,27.77,27.78,68129.57157784744,8.957,8.9603,8.9506,8.9538,68129.5716
2007-12-06 15:15:00,27.78,27.8,27.78,27.78,91118.07732497388,8.9538,8.9603,8.9538,8.9538,91118.0773
2007-12-06 15:20:00,27.79,27.82,27.78,27.79,93834.90073145244,8.957,8.9667,8.9538,8.957,93834.9007
2007-12-06 15:25:00,27.79,27.81,27.78,27.79,188714.7335423197,8.957,8.9635,8.9538,8.957,188714.7335
2007-12-06 15:30:00,27.78,27.81,27.77,27.79,135632.18390804596,8.9538,8.9635,8.9506,8.957,135632.1839
2007-12-06 15:35:00,27.79,27.85,27.79,27.84,197283.1765935214,8.957,8.9764,8.957,8.9732,197283.1766
2007-12-06 15:40:00,27.84,27.86,27.82,27.82,169696.9696969697,8.9732,8.9796,8.9667,8.9667,169696.9697
2007-12-06 15:45:00,27.82,27.85,27.81,27.84,117868.33855799372,8.9667,8.9764,8.9635,8.9732,117868.3386
2007-12-06 15:50:00,27.84,27.85,27.82,27.84,271055.381400209,8.9732,8.9764,8.9667,8.9732,271055.3814
2007-12-06 15:55:00,27.85,27.87,27.82,27.84,360710.5538140021,8.9764,8.9828,8.9667,8.9732,360710.5538
2007-12-07 09:30:00,27.82,27.99,27.77,27.99,543364.6812957157,8.9667,9.0215,8.9506,9.0215,543364.6813
2007-12-07 09:35:00,27.99,27.99,27.94,27.97,151933.12434691744,9.0215,9.0215,9.0054,9.0151,151933.1243
2007-12-07 09:40:00,27.98,27.99,27.95,27.98,73772.20480668756,9.0183,9.0215,9.0086,9.0183,73772.2048
2007-12-07 09:45:00,27.98,27.99,27.89,27.89,112852.6645768025,9.0183,9.0215,8.9893,8.9893,112852.6646
2007-12-07 09:50:00,27.89,27.99,27.89,27.98,72100.31347962382,8.9893,9.0215,8.9893,9.0183,72100.3135
2007-12-07 09:55:00,27.99,27.99,27.91,27.93,150261.2330198537,9.0215,9.0215,8.9957,9.0022,150261.233
2007-12-07 10:00:00,27.93,27.93,27.84,27.84,123510.97178683383,9.0022,9.0022,8.9732,8.9732,123510.9718
2007-12-07 10:05:00,27.85,27.87,27.75,27.83,332915.36050156737,8.9764,8.9828,8.9442,8.9699,332915.3605
2007-12-07 10:10:00,27.83,27.84,27.71,27.76,155067.92058516195,8.9699,8.9732,8.9313,8.9474,155067.9206
2007-12-07 10:15:00,27.75,27.78,27.73,27.76,79832.81086729362,8.9442,8.9538,8.9377,8.9474,79832.8109
2007-12-07 10:20:00,27.77,27.8,27.74,27.74,143782.6541274817,8.9506,8.9603,8.9409,8.9409,143782.6541
2007-12-07 10:25:00,27.74,27.79,27.74,27.77,210867.29362591432,8.9409,8.957,8.9409,8.9506,210867.2936
2007-12-07 10:30:00,27.76,27.87,27.76,27.85,139393.9393939394,8.9474,8.9828,8.9474,8.9764,139393.9394
2007-12-07 10:35:00,27.85,27.87,27.83,27.87,81086.72936259143,8.9764,8.9828,8.9699,8.9828,81086.7294
2007-12-07 10:40:00,27.87,27.87,27.78,27.81,82549.6342737722,8.9828,8.9828,8.9538,8.9635,82549.6343
2007-12-07 10:45:00,27.81,27.88,27.81,27.88,127272.72727272726,8.9635,8.9861,8.9635,8.9861,127272.7273
2007-12-07 10:50:00,27.88,27.9,27.87,27.9,61233.01985370951,8.9861,8.9925,8.9828,8.9925,61233.0199
2007-12-07 10:55:00,27.9,27.96,27.9,27.95,100940.43887147336,8.9925,9.0118,8.9925,9.0086,100940.4389
2007-12-07 11:00:00,27.95,27.96,27.9,27.9,99895.50679205851,9.0086,9.0118,8.9925,8.9925,99895.5068
2007-12-07 11:05:00,27.9,27.92,27.88,27.92,85893.41692789969,8.9925,8.9989,8.9861,8.9989,85893.4169
2007-12-07 11:10:00,27.92,27.93,27.91,27.92,59352.1421107628,8.9989,9.0022,8.9957,8.9989,59352.1421
2007-12-07 11:15:00,27.92,27.94,27.91,27.92,49320.79414838035,8.9989,9.0054,8.9957,8.9989,49320.7941
2007-12-07 11:20:00,27.92,27.93,27.92,27.92,59561.12852664576,8.9989,9.0022,8.9989,8.9989,59561.1285
2007-12-07 11:25:00,27.92,27.92,27.84,27.85,84848.48484848485,8.9989,8.9989,8.9732,8.9764,84848.4848
2007-12-07 11:30:00,27.84,27.88,27.84,27.88,61650.992685475445,8.9732,8.9861,8.9732,8.9861,61650.9927
2007-12-07 11:35:00,27.88,27.9,27.87,27.88,125391.84952978056,8.9861,8.9925,8.9828,8.9861,125391.8495
2007-12-07 11:40:00,27.88,27.9,27.88,27.9,37408.5684430512,8.9861,8.9925,8.9861,8.9925,37408.5684
2007-12-07 11:45:00,27.9,27.9,27.86,27.87,91118.07732497388,8.9925,8.9925,8.9796,8.9828,91118.0773
2007-12-07 11:50:00,27.87,27.93,27.87,27.9,93625.91431556948,8.9828,9.0022,8.9828,8.9925,93625.9143
2007-12-07 11:55:00,27.91,27.91,27.86,27.87,25914.315569487982,8.9957,8.9957,8.9796,8.9828,25914.3156
2007-12-07 12:00:00,27.87,27.87,27.82,27.82,70846.39498432602,8.9828,8.9828,8.9667,8.9667,70846.395
2007-12-07 12:05:00,27.82,27.82,27.82,27.82,33019.85370950888,8.9667,8.9667,8.9667,8.9667,33019.8537
2007-12-07 12:10:00,27.82,27.82,27.8,27.81,54963.42737722048,8.9667,8.9667,8.9603,8.9635,54963.4274
2007-12-07 12:15:00,27.82,27.82,27.8,27.8,44096.133751306166,8.9667,8.9667,8.9603,8.9603,44096.1338
2007-12-07 12:20:00,27.81,27.81,27.77,27.78,65203.76175548589,8.9635,8.9635,8.9506,8.9538,65203.7618
2007-12-07 12:25:00,27.78,27.78,27.75,27.75,25705.329153605016,8.9538,8.9538,8.9442,8.9442,25705.3292
2007-12-07 12:30:00,27.75,27.77,27.75,27.75,73145.24555903867,8.9442,8.9506,8.9442,8.9442,73145.2456
2007-12-07 12:35:00,27.75,27.78,27.74,27.76,93207.94148380354,8.9442,8.9538,8.9409,8.9474,93207.9415
2007-12-07 12:40:00,27.76,27.77,27.75,27.76,29885.05747126437,8.9474,8.9506,8.9442,8.9474,29885.0575
2007-12-07 12:45:00,27.76,27.81,27.76,27.8,44514.1065830721,8.9474,8.9635,8.9474,8.9603,44514.1066
2007-12-07 12:50:00,27.8,27.82,27.8,27.81,18390.80459770115,8.9603,8.9667,8.9603,8.9635,18390.8046
2007-12-07 12:55:00,27.82,27.83,27.82,27.83,32392.89446185997,8.9667,8.9699,8.9667,8.9699,32392.8945
2007-12-07 13:00:00,27.83,27.88,27.83,27.88,78369.90595611285,8.9699,8.9861,8.9699,8.9861,78369.906
2007-12-07 13:05:00,27.88,27.91,27.88,27.91,86938.34900731452,8.9861,8.9957,8.9861,8.9957,86938.349
2007-12-07 13:10:00,27.91,27.94,27.91,27.93,68129.57157784744,8.9957,9.0054,8.9957,9.0022,68129.5716
2007-12-07 13:15:00,27.93,27.93,27.89,27.91,85475.44409613375,9.0022,9.0022,8.9893,8.9957,85475.4441
2007-12-07 13:20:00,27.91,27.92,27.87,27.88,68129.57157784744,8.9957,8.9989,8.9828,8.9861,68129.5716
2007-12-07 13:25:00,27.87,27.93,27.85,27.93,104911.18077324974,8.9828,9.0022,8.9764,9.0022,104911.1808
2007-12-07 13:30:00,27.93,27.95,27.92,27.93,67084.6394984326,9.0022,9.0086,8.9989,9.0022,67084.6395
2007-12-07 13:35:00,27.93,27.94,27.91,27.92,34064.78578892372,9.0022,9.0054,8.9957,8.9989,34064.7858
2007-12-07 13:40:00,27.92,27.94,27.91,27.92,71682.34064785788,8.9989,9.0054,8.9957,8.9989,71682.3406
2007-12-07 13:45:00,27.92,27.94,27.92,27.94,64785.78892371996,8.9989,9.0054,8.9989,9.0054,64785.7889
2007-12-07 13:50:00,27.94,27.94,27.93,27.94,34273.772204806686,9.0054,9.0054,9.0022,9.0054,34273.7722
2007-12-07 13:55:00,27.94,27.96,27.93,27.95,74608.15047021944,9.0054,9.0118,9.0022,9.0086,74608.1505
2007-12-07 14:00:00,27.95,27.96,27.95,27.96,80668.7565308255,9.0086,9.0118,9.0086,9.0118,80668.7565
2007-12-07 14:05:00,27.96,27.97,27.95,27.97,47439.91640543364,9.0118,9.0151,9.0086,9.0151,47439.9164
2007-12-07 14:10:00,27.97,27.97,27.93,27.93,69383.49007314524,9.0151,9.0151,9.0022,9.0022,69383.4901
2007-12-07 14:15:00,27.93,27.94,27.9,27.9,77951.93312434692,9.0022,9.0054,8.9925,8.9925,77951.9331
2007-12-07 14:20:00,27.9,27.9,27.84,27.85,119958.2027168234,8.9925,8.9925,8.9732,8.9764,119958.2027
2007-12-07 14:25:00,27.85,27.86,27.82,27.82,119540.22988505747,8.9764,8.9796,8.9667,8.9667,119540.2299
2007-12-07 14:30:00,27.82,27.88,27.82,27.87,91954.02298850576,8.9667,8.9861,8.9667,8.9828,91954.023
2007-12-07 14:35:00,27.87,27.9,27.85,27.86,62486.93834900732,8.9828,8.9925,8.9764,8.9796,62486.9383
2007-12-07 14:40:00,27.86,27.88,27.85,27.85,45977.01149425288,8.9796,8.9861,8.9764,8.9764,45977.0115
2007-12-07 14:45:00,27.85,27.87,27.83,27.83,57680.250783699055,8.9764,8.9828,8.9699,8.9699,57680.2508
2007-12-07 14:50:00,27.83,27.86,27.83,27.84,43260.188087774295,8.9699,8.9796,8.9699,8.9732,43260.1881
2007-12-07 14:55:00,27.84,27.88,27.84,27.86,34900.73145245559,8.9732,8.9861,8.9732,8.9796,34900.7315
2007-12-07 15:00:00,27.85,27.86,27.83,27.84,53500.52246603971,8.9764,8.9796,8.9699,8.9732,53500.5225
2007-12-07 15:05:00,27.84,27.86,27.82,27.82,92789.9686520376,8.9732,8.9796,8.9667,8.9667,92789.9687
2007-12-07 15:10:00,27.82,27.87,27.81,27.85,100940.43887147336,8.9667,8.9828,8.9635,8.9764,100940.4389
2007-12-07 15:15:00,27.85,27.85,27.81,27.82,70428.42215256009,8.9764,8.9764,8.9635,8.9667,70428.4222
2007-12-07 15:20:00,27.83,27.85,27.81,27.84,78787.87878787878,8.9699,8.9764,8.9635,8.9732,78787.8788
2007-12-07 15:25:00,27.84,27.85,27.81,27.83,92998.9550679206,8.9732,8.9764,8.9635,8.9699,92998.9551
2007-12-07 15:30:00,27.83,27.84,27.8,27.81,137095.08881922674,8.9699,8.9732,8.9603,8.9635,137095.0888
2007-12-07 15:35:00,27.81,27.84,27.81,27.84,167816.091954023,8.9635,8.9732,8.9635,8.9732,167816.092
2007-12-07 15:40:00,27.84,27.86,27.81,27.83,218808.77742946707,8.9732,8.9796,8.9635,8.9699,218808.7774
2007-12-07 15:45:00,27.83,27.85,27.82,27.83,140438.87147335423,8.9699,8.9764,8.9667,8.9699,140438.8715
2007-12-07 15:50:00,27.84,27.84,27.82,27.82,197492.1630094044,8.9732,8.9732,8.9667,8.9667,197492.163
2007-12-07 15:55:00,27.82,27.86,27.82,27.86,234482.75862068965,8.9667,8.9796,8.9667,8.9796,234482.7586
2007-12-10 09:30:00,27.88,27.98,27.82,27.97,336050.1567398119,8.9861,9.0183,8.9667,9.0151,336050.1567
2007-12-10 09:35:00,27.96,27.99,27.95,27.98,108045.97701149424,9.0118,9.0215,9.0086,9.0183,108045.977
2007-12-10 09:40:00,27.98,27.99,27.92,27.97,106374.08568443052,9.0183,9.0215,8.9989,9.0151,106374.0857
2007-12-10 09:45:00,27.97,28.05,27.95,28.04,161964.4723092999,9.0151,9.0408,9.0086,9.0376,161964.4723
2007-12-10 09:50:00,28.04,28.07,28.02,28.02,187878.78787878787,9.0376,9.0473,9.0312,9.0312,187878.7879
2007-12-10 09:55:00,28.03,28.07,28.02,28.02,121212.1212121212,9.0344,9.0473,9.0312,9.0312,121212.1212
2007-12-10 10:00:00,28.01,28.09,28.01,28.08,100731.45245559038,9.028,9.0537,9.028,9.0505,100731.4525
2007-12-10 10:05:00,28.08,28.09,28.02,28.04,190595.61128526644,9.0505,9.0537,9.0312,9.0376,190595.6113
2007-12-10 10:10:00,28.04,28.05,27.97,27.97,166980.1462904911,9.0376,9.0408,9.0151,9.0151,166980.1463
2007-12-10 10:15:00,27.97,28.02,27.96,28.0,63740.85684430512,9.0151,9.0312,9.0118,9.0247,63740.8568
2007-12-10 10:20:00,28.0,28.02,27.95,28.01,157366.7711598746,9.0247,9.0312,9.0086,9.028,157366.7712
2007-12-10 10:25:00,28.0,28.04,27.98,28.04,119122.25705329153,9.0247,9.0376,9.0183,9.0376,119122.2571
2007-12-10 10:30:00,28.04,28.15,28.04,28.15,153814.00208986417,9.0376,9.0731,9.0376,9.0731,153814.0021
2007-12-10 10:35:00,28.15,28.15,28.06,28.09,129571.57784743993,9.0731,9.0731,9.0441,9.0537,129571.5778
2007-12-10 10:40:00,28.09,28.1,28.05,28.06,140856.84430512018,9.0537,9.057,9.0408,9.0441,140856.8443
2007-12-10 10:45:00,28.06,28.06,27.99,28.03,98850.57471264368,9.0441,9.0441,9.0215,9.0344,98850.5747
2007-12-10 10:50:00,28.04,28.04,27.99,28.0,92580.98223615464,9.0376,9.0376,9.0215,9.0247,92580.9822
2007-12-10 10:55:00,28.0,28.06,28.0,28.05,87774.29467084639,9.0247,9.0441,9.0247,9.0408,87774.2947
2007-12-10 11:00:00,28.05,28.07,28.04,28.06,290282.131661442,9.0408,9.0473,9.0376,9.0441,290282.1317
2007-12-10 11:05:00,28.06,28.13,28.06,28.09,243260.1880877743,9.0441,9.0666,9.0441,9.0537,243260.1881
2007-12-10 11:10:00,28.09,28.09,28.07,28.09,36781.6091954023,9.0537,9.0537,9.0473,9.0537,36781.6092
2007-12-10 11:15:00,28.09,28.1,28.06,28.07,44514.1065830721,9.0537,9.057,9.0441,9.0473,44514.1066
2007-12-10 11:20:00,28.06,28.11,28.06,28.11,81086.72936259143,9.0441,9.0602,9.0441,9.0602,81086.7294
2007-12-10 11:25:00,28.11,28.13,28.1,28.13,42215.25600835946,9.0602,9.0666,9.057,9.0666,42215.256
2007-12-10 11:30:00,28.13,28.14,28.09,28.09,51201.67189132706,9.0666,9.0699,9.0537,9.0537,51201.6719
2007-12-10 11:35:00,28.09,28.12,28.08,28.1,110135.84117032393,9.0537,9.0634,9.0505,9.057,110135.8412
2007-12-10 11:40:00,28.11,28.12,28.07,28.1,128317.6593521421,9.0602,9.0634,9.0473,9.057,128317.6594
2007-12-10 11:45:00,28.1,28.16,28.09,28.16,236781.6091954023,9.057,9.0763,9.0537,9.0763,236781.6092
2007-12-10 11:50:00,28.15,28.18,28.15,28.17,386624.86938349006,9.0731,9.0827,9.0731,9.0795,386624.8694
2007-12-10 11:55:00,28.17,28.18,28.15,28.15,73145.24555903867,9.0795,9.0827,9.0731,9.0731,73145.2456
2007-12-10 12:00:00,28.15,28.2,28.15,28.19,74608.15047021944,9.0731,9.0892,9.0731,9.086,74608.1505
2007-12-10 12:05:00,28.19,28.21,28.18,28.2,63740.85684430512,9.086,9.0924,9.0827,9.0892,63740.8568
2007-12-10 12:10:00,28.2,28.23,28.19,28.21,107001.0449320794,9.0892,9.0989,9.086,9.0924,107001.0449
2007-12-10 12:15:00,28.21,28.23,28.2,28.22,66248.69383490073,9.0924,9.0989,9.0892,9.0956,66248.6938
2007-12-10 12:20:00,28.22,28.22,28.21,28.22,68756.53082549635,9.0956,9.0956,9.0924,9.0956,68756.5308
2007-12-10 12:25:00,28.22,28.23,28.21,28.23,66457.6802507837,9.0956,9.0989,9.0924,9.0989,66457.6803
2007-12-10 12:30:00,28.22,28.26,28.22,28.25,219644.72309299896,9.0956,9.1085,9.0956,9.1053,219644.7231
2007-12-10 12:35:00,28.24,28.25,28.19,28.23,62904.91118077325,9.1021,9.1053,9.086,9.0989,62904.9112
2007-12-10 12:40:00,28.23,28.23,28.17,28.22,68129.57157784744,9.0989,9.0989,9.0795,9.0956,68129.5716
2007-12-10 12:45:00,28.22,28.27,28.22,28.26,123092.99895506792,9.0956,9.1118,9.0956,9.1085,123092.999
2007-12-10 12:50:00,28.26,28.28,28.25,28.25,72309.29989550679,9.1085,9.115,9.1053,9.1053,72309.2999
2007-12-10 12:55:00,28.25,28.27,28.24,28.26,123719.95820271682,9.1053,9.1118,9.1021,9.1085,123719.9582
2007-12-10 13:00:00,28.26,28.27,28.25,28.27,88401.25391849529,9.1085,9.1118,9.1053,9.1118,88401.2539
2007-12-10 13:05:00,28.27,28.28,28.26,28.27,105538.14002089865,9.1118,9.115,9.1085,9.1118,105538.14
2007-12-10 13:10:00,28.28,28.28,28.25,28.25,188923.7199582027,9.115,9.115,9.1053,9.1053,188923.72
2007-12-10 13:15:00,28.25,28.3,28.23,28.3,223615.4649947753,9.1053,9.1214,9.0989,9.1214,223615.465
2007-12-10 13:20:00,28.3,28.3,28.23,28.27,145872.5182863114,9.1214,9.1214,9.0989,9.1118,145872.5183
2007-12-10 13:25:00,28.26,28.27,28.22,28.26,113270.63740856844,9.1085,9.1118,9.0956,9.1085,113270.6374
2007-12-10 13:30:00,28.26,28.28,28.25,28.26,108881.92267502612,9.1085,9.115,9.1053,9.1085,108881.9227
2007-12-10 13:35:00,28.26,28.26,28.24,28.25,133542.3197492163,9.1085,9.1085,9.1021,9.1053,133542.3197
2007-12-10 13:40:00,28.25,28.26,28.22,28.22,93834.90073145244,9.1053,9.1085,9.0956,9.0956,93834.9007
2007-12-10 13:45:00,28.23,28.25,28.2,28.23,83176.5935214211,9.0989,9.1053,9.0892,9.0989,83176.5935
2007-12-10 13:50:00,28.22,28.22,28.18,28.19,45559.038662486935,9.0956,9.0956,9.0827,9.086,45559.0387
2007-12-10 13:55:00,28.19,28.2,28.18,28.2,25914.315569487982,9.086,9.0892,9.0827,9.0892,25914.3156
2007-12-10 14:00:00,28.2,28.22,28.19,28.2,131661.4420062696,9.0892,9.0956,9.086,9.0892,131661.442
2007-12-10 14:05:00,28.21,28.24,28.2,28.22,232601.8808777429,9.0924,9.1021,9.0892,9.0956,232601.8809
2007-12-10 14:10:00,28.22,28.22,28.2,28.2,129153.60501567398,9.0956,9.0956,9.0892,9.0892,129153.605
2007-12-10 14:15:00,28.2,28.21,28.2,28.2,51828.631138975965,9.0892,9.0924,9.0892,9.0892,51828.6311
2007-12-10 14:20:00,28.2,28.23,28.18,28.22,75026.12330198537,9.0892,9.0989,9.0827,9.0956,75026.1233
2007-12-10 14:25:00,28.22,28.25,28.22,28.24,197492.1630094044,9.0956,9.1053,9.0956,9.1021,197492.163
2007-12-10 14:30:00,28.24,28.25,28.23,28.23,74817.1368861024,9.1021,9.1053,9.0989,9.0989,74817.1369
2007-12-10 14:35:00,28.24,28.24,28.22,28.23,42842.21525600836,9.1021,9.1021,9.0956,9.0989,42842.2153
2007-12-10 14:40:00,28.22,28.23,28.22,28.22,111389.75966562174,9.0956,9.0989,9.0956,9.0956,111389.7597
2007-12-10 14:45:00,28.22,28.23,28.22,28.23,73772.20480668756,9.0956,9.0989,9.0956,9.0989,73772.2048
2007-12-10 14:50:00,28.22,28.24,28.22,28.22,132497.38766980145,9.0956,9.1021,9.0956,9.0956,132497.3877
2007-12-10 14:55:00,28.22,28.22,28.16,28.18,249529.7805642633,9.0956,9.0956,9.0763,9.0827,249529.7806
2007-12-10 15:00:00,28.19,28.2,28.18,28.2,43051.20167189133,9.086,9.0892,9.0827,9.0892,43051.2017
2007-12-10 15:05:00,28.2,28.22,28.19,28.2,131661.4420062696,9.0892,9.0956,9.086,9.0892,131661.442
2007-12-10 15:10:00,28.21,28.21,28.18,28.2,131870.42842215256,9.0924,9.0924,9.0827,9.0892,131870.4284
2007-12-10 15:15:00,28.19,28.21,28.18,28.19,125182.8631138976,9.086,9.0924,9.0827,9.086,125182.8631
2007-12-10 15:20:00,28.19,28.19,28.17,28.17,161337.513061651,9.086,9.086,9.0795,9.0795,161337.5131
2007-12-10 15:25:00,28.17,28.18,28.11,28.11,202507.8369905956,9.0795,9.0827,9.0602,9.0602,202507.837
2007-12-10 15:30:00,28.11,28.12,28.08,28.09,211285.26645768023,9.0602,9.0634,9.0505,9.0537,211285.2665
2007-12-10 15:35:00,28.09,28.15,28.09,28.15,252455.59038662488,9.0537,9.0731,9.0537,9.0731,252455.5904
2007-12-10 15:40:00,28.14,28.19,28.13,28.18,344827.5862068965,9.0699,9.086,9.0666,9.0827,344827.5862
2007-12-10 15:45:00,28.18,28.21,28.16,28.21,196447.2309299896,9.0827,9.0924,9.0763,9.0924,196447.2309
2007-12-10 15:50:00,28.21,28.24,28.2,28.23,404806.6875653082,9.0924,9.1021,9.0892,9.0989,404806.6876
2007-12-10 15:55:00,28.23,28.23,28.17,28.2,286102.40334378264,9.0989,9.0989,9.0795,9.0892,286102.4033
2007-12-11 09:30:00,28.17,28.25,28.11,28.25,343155.6948798328,9.0795,9.1053,9.0602,9.1053,343155.6949
2007-12-11 09:35:00,28.23,28.24,28.15,28.15,98014.6290491118,9.0989,9.1021,9.0731,9.0731,98014.629
2007-12-11 09:40:00,28.15,28.18,28.14,28.16,182654.1274817137,9.0731,9.0827,9.0699,9.0763,182654.1275
2007-12-11 09:45:00,28.16,28.27,28.16,28.26,118077.32497387668,9.0763,9.1118,9.0763,9.1085,118077.325
2007-12-11 09:50:00,28.26,28.27,28.23,28.23,79205.85161964472,9.1085,9.1118,9.0989,9.0989,79205.8516
2007-12-11 09:55:00,28.24,28.24,28.21,28.21,52246.6039707419,9.1021,9.1021,9.0924,9.0924,52246.604
2007-12-11 10:00:00,28.21,28.22,28.17,28.19,99686.52037617554,9.0924,9.0956,9.0795,9.086,99686.5204
2007-12-11 10:05:00,28.18,28.21,28.18,28.2,62068.96551724138,9.0827,9.0924,9.0827,9.0892,62068.9655
2007-12-11 10:10:00,28.2,28.2,28.16,28.16,101149.42528735632,9.0892,9.0892,9.0763,9.0763,101149.4253
2007-12-11 10:15:00,28.16,28.16,28.08,28.08,246394.9843260188,9.0763,9.0763,9.0505,9.0505,246394.9843
2007-12-11 10:20:00,28.08,28.09,28.04,28.06,160919.54022988505,9.0505,9.0537,9.0376,9.0441,160919.5402
2007-12-11 10:25:00,28.07,28.12,28.06,28.07,120585.16196447233,9.0473,9.0634,9.0441,9.0473,120585.162
2007-12-11 10:30:00,28.07,28.08,28.06,28.07,93834.90073145244,9.0473,9.0505,9.0441,9.0473,93834.9007
2007-12-11 10:35:00,28.07,28.08,28.03,28.04,153605.0156739812,9.0473,9.0505,9.0344,9.0376,153605.0157
2007-12-11 10:40:00,28.04,28.05,28.03,28.03,127899.68652037616,9.0376,9.0408,9.0344,9.0344,127899.6865
2007-12-11 10:45:00,28.03,28.05,27.98,28.0,133960.29258098223,9.0344,9.0408,9.0183,9.0247,133960.2926
2007-12-11 10:50:00,28.0,28.01,27.99,28.0,125182.8631138976,9.0247,9.028,9.0215,9.0247,125182.8631
2007-12-11 10:55:00,28.0,28.0,27.94,27.94,102194.35736677116,9.0247,9.0247,9.0054,9.0054,102194.3574
2007-12-11 11:00:00,27.94,27.94,27.86,27.86,216091.9540229885,9.0054,9.0054,8.9796,8.9796,216091.954
2007-12-11 11:05:00,27.86,27.93,27.84,27.93,310135.8411703239,8.9796,9.0022,8.9732,9.0022,310135.8412
2007-12-11 11:10:00,27.93,28.06,27.93,28.06,126018.80877742948,9.0022,9.0441,9.0022,9.0441,126018.8088
2007-12-11 11:15:00,28.05,28.07,28.05,28.06,189968.65203761755,9.0408,9.0473,9.0408,9.0441,189968.652
2007-12-11 11:20:00,28.06,28.07,28.02,28.04,182863.11389759663,9.0441,9.0473,9.0312,9.0376,182863.1139
2007-12-11 11:25:00,28.04,28.08,28.04,28.08,146290.49111807733,9.0376,9.0505,9.0376,9.0505,146290.4911
2007-12-11 11:30:00,28.08,28.12,28.07,28.07,154231.97492163008,9.0505,9.0634,9.0473,9.0473,154231.9749
2007-12-11 11:35:00,28.07,28.14,28.06,28.14,111598.7460815047,9.0473,9.0699,9.0441,9.0699,111598.7461
2007-12-11 11:40:00,28.15,28.18,28.14,28.18,76698.01462904911,9.0731,9.0827,9.0699,9.0827,76698.0146
2007-12-11 11:45:00,28.18,28.18,28.09,28.09,168861.02403343783,9.0827,9.0827,9.0537,9.0537,168861.024
2007-12-11 11:50:00,28.09,28.1,28.01,28.02,109508.88192267502,9.0537,9.057,9.028,9.0312,109508.8819
2007-12-11 11:55:00,28.02,28.06,28.01,28.06,127272.72727272726,9.0312,9.0441,9.028,9.0441,127272.7273
2007-12-11 12:00:00,28.06,28.14,28.06,28.13,125391.84952978056,9.0441,9.0699,9.0441,9.0666,125391.8495
2007-12-11 12:05:00,28.13,28.14,28.1,28.11,178892.37199582026,9.0666,9.0699,9.057,9.0602,178892.372
2007-12-11 12:10:00,28.11,28.14,28.11,28.13,47857.88923719958,9.0602,9.0699,9.0602,9.0666,47857.8892
2007-12-11 12:15:00,28.13,28.15,28.11,28.14,157993.73040752352,9.0666,9.0731,9.0602,9.0699,157993.7304
2007-12-11 12:20:00,28.14,28.19,28.13,28.18,122257.05329153604,9.0699,9.086,9.0666,9.0827,122257.0533
2007-12-11 12:25:00,28.19,28.19,28.12,28.13,99268.5475444096,9.086,9.086,9.0634,9.0666,99268.5475
2007-12-11 12:30:00,28.13,28.21,28.11,28.18,127272.72727272726,9.0666,9.0924,9.0602,9.0827,127272.7273
2007-12-11 12:35:00,28.18,28.18,28.13,28.18,46812.957157784746,9.0827,9.0827,9.0666,9.0827,46812.9572
2007-12-11 12:40:00,28.18,28.22,28.18,28.22,37199.58202716823,9.0827,9.0956,9.0827,9.0956,37199.582
2007-12-11 12:45:00,28.22,28.24,28.21,28.24,57680.250783699055,9.0956,9.1021,9.0924,9.1021,57680.2508
2007-12-11 12:50:00,28.24,28.25,28.21,28.22,60606.0606060606,9.1021,9.1053,9.0924,9.0956,60606.0606
2007-12-11 12:55:00,28.22,28.25,28.21,28.25,50783.69905956113,9.0956,9.1053,9.0924,9.1053,50783.6991
2007-12-11 13:00:00,28.24,28.25,28.21,28.23,45559.038662486935,9.1021,9.1053,9.0924,9.0989,45559.0387
2007-12-11 13:05:00,28.23,28.23,28.2,28.21,51410.65830721003,9.0989,9.0989,9.0892,9.0924,51410.6583
2007-12-11 13:10:00,28.21,28.23,28.17,28.19,91745.03657262278,9.0924,9.0989,9.0795,9.086,91745.0366
2007-12-11 13:15:00,28.19,28.19,28.16,28.18,44932.07941483804,9.086,9.086,9.0763,9.0827,44932.0794
2007-12-11 13:20:00,28.18,28.2,28.14,28.19,125809.8223615465,9.0827,9.0892,9.0699,9.086,125809.8224
2007-12-11 13:25:00,28.2,28.2,28.14,28.16,27586.206896551725,9.0892,9.0892,9.0699,9.0763,27586.2069
2007-12-11 13:30:00,28.16,28.17,28.15,28.16,34900.73145245559,9.0763,9.0795,9.0731,9.0763,34900.7315
2007-12-11 13:35:00,28.17,28.2,28.16,28.18,26332.28840125392,9.0795,9.0892,9.0763,9.0827,26332.2884
2007-12-11 13:40:00,28.19,28.22,28.18,28.2,103448.27586206896,9.086,9.0956,9.0827,9.0892,103448.2759
2007-12-11 13:45:00,28.2,28.22,28.19,28.21,67293.62591431556,9.0892,9.0956,9.086,9.0924,67293.6259
2007-12-11 13:50:00,28.21,28.22,28.19,28.2,104075.23510971786,9.0924,9.0956,9.086,9.0892,104075.2351
2007-12-11 13:55:00,28.2,28.23,28.17,28.23,66457.6802507837,9.0892,9.0989,9.0795,9.0989,66457.6803
2007-12-11 14:00:00,28.22,28.24,28.21,28.23,59979.1013584117,9.0956,9.1021,9.0924,9.0989,59979.1014
2007-12-11 14:05:00,28.22,28.23,28.13,28.14,117032.39289446184,9.0956,9.0989,9.0666,9.0699,117032.3929
2007-12-11 14:10:00,28.15,28.21,28.14,28.16,115360.50156739813,9.0731,9.0924,9.0699,9.0763,115360.5016
2007-12-11 14:15:00,28.17,28.23,27.88,28.19,373458.7251828631,9.0795,9.0989,8.9861,9.086,373458.7252
2007-12-11 14:20:00,28.2,28.2,27.94,28.0,226541.27481713687,9.0892,9.0892,9.0054,9.0247,226541.2748
2007-12-11 14:25:00,28.01,28.04,27.92,27.95,264994.7753396029,9.028,9.0376,8.9989,9.0086,264994.7753
2007-12-11 14:30:00,27.95,27.96,27.88,27.94,198955.0679205852,9.0086,9.0118,8.9861,9.0054,198955.0679
2007-12-11 14:35:00,27.93,27.94,27.85,27.93,198119.1222570533,9.0022,9.0054,8.9764,9.0022,198119.1223
2007-12-11 14:40:00,27.93,27.94,27.88,27.94,249738.7669801463,9.0022,9.0054,8.9861,9.0054,249738.767
2007-12-11 14:45:00,27.94,27.95,27.89,27.91,183490.07314524555,9.0054,9.0086,8.9893,8.9957,183490.0731
2007-12-11 14:50:00,27.92,27.95,27.89,27.94,110135.84117032393,8.9989,9.0086,8.9893,9.0054,110135.8412
2007-12-11 14:55:00,27.94,27.95,27.89,27.9,231138.97596656217,9.0054,9.0086,8.9893,8.9925,231138.976
2007-12-11 15:00:00,27.9,27.9,27.78,27.79,305329.15360501566,8.9925,8.9925,8.9538,8.957,305329.1536
2007-12-11 15:05:00,27.8,27.83,27.79,27.82,230721.00313479625,8.9603,8.9699,8.957,8.9667,230721.0031
2007-12-11 15:10:00,27.82,27.84,27.78,27.82,172831.7659352142,8.9667,8.9732,8.9538,8.9667,172831.7659
2007-12-11 15:15:00,27.82,27.87,27.78,27.79,289028.2131661442,8.9667,8.9828,8.9538,8.957,289028.2132
2007-12-11 15:20:00,27.78,27.8,27.74,27.76,213375.1306165099,8.9538,8.9603,8.9409,8.9474,213375.1306
2007-12-11 15:25:00,27.76,27.82,27.75,27.8,187251.82863113892,8.9474,8.9667,8.9442,8.9603,187251.8286
2007-12-11 15:30:00,27.79,27.83,27.79,27.79,171368.86102403342,8.957,8.9699,8.957,8.957,171368.861
2007-12-11 15:35:00,27.79,27.81,27.71,27.72,233646.8129571578,8.957,8.9635,8.9313,8.9345,233646.813
2007-12-11 15:40:00,27.73,27.81,27.72,27.78,336468.1295715778,8.9377,8.9635,8.9345,8.9538,336468.1296
2007-12-11 15:45:00,27.78,27.81,27.77,27.8,320585.1619644723,8.9538,8.9635,8.9506,8.9603,320585.162
2007-12-11 15:50:00,27.8,27.85,27.79,27.84,338349.00731452456,8.9603,8.9764,8.957,8.9732,338349.0073
2007-12-11 15:55:00,27.84,27.85,27.78,27.78,531034.4827586206,8.9732,8.9764,8.9538,8.9538,531034.4828
2007-12-12 09:30:00,28.23,28.35,27.99,28.34,551097.1786833856,9.0989,9.1375,9.0215,9.1343,551097.1787
2007-12-12 09:35:00,28.36,28.45,28.23,28.39,482131.66144200624,9.1408,9.1698,9.0989,9.1504,482131.6614
2007-12-12 09:40:00,28.41,28.41,28.2,28.32,318704.2842215256,9.1569,9.1569,9.0892,9.1279,318704.2842
2007-12-12 09:45:00,28.32,28.41,28.26,28.41,318704.2842215256,9.1279,9.1569,9.1085,9.1569,318704.2842
2007-12-12 09:50:00,28.41,28.45,28.4,28.44,245977.0114942529,9.1569,9.1698,9.1537,9.1665,245977.0115
2007-12-12 09:55:00,28.44,28.46,28.27,28.35,293834.90073145245,9.1665,9.173,9.1118,9.1375,293834.9007
2007-12-12 10:00:00,28.35,28.41,28.33,28.36,193312.43469174503,9.1375,9.1569,9.1311,9.1408,193312.4347
2007-12-12 10:05:00,28.36,28.38,28.34,28.37,191849.52978056425,9.1408,9.1472,9.1343,9.144,191849.5298
2007-12-12 10:10:00,28.37,28.45,28.36,28.41,170532.91536050156,9.144,9.1698,9.1408,9.1569,170532.9154
2007-12-12 10:15:00,28.4,28.42,28.35,28.38,143991.6405433647,9.1537,9.1601,9.1375,9.1472,143991.6405
2007-12-12 10:20:00,28.38,28.4,28.36,28.37,181191.2225705329,9.1472,9.1537,9.1408,9.144,181191.2226
2007-12-12 10:25:00,28.37,28.38,28.35,28.37,187251.82863113892,9.144,9.1472,9.1375,9.144,187251.8286
2007-12-12 10:30:00,28.37,28.37,28.35,28.36,127690.7001044932,9.144,9.144,9.1375,9.1408,127690.7001
2007-12-12 10:35:00,28.37,28.37,28.35,28.36,171159.87460815045,9.144,9.144,9.1375,9.1408,171159.8746
2007-12-12 10:40:00,28.35,28.36,28.31,28.32,268129.5715778474,9.1375,9.1408,9.1246,9.1279,268129.5716
2007-12-12 10:45:00,28.32,28.33,28.2,28.2,117241.37931034484,9.1279,9.1311,9.0892,9.0892,117241.3793
2007-12-12 10:50:00,28.19,28.22,28.17,28.19,126645.76802507836,9.086,9.0956,9.0795,9.086,126645.768
2007-12-12 10:55:00,28.18,28.19,28.05,28.05,129153.60501567398,9.0827,9.086,9.0408,9.0408,129153.605
2007-12-12 11:00:00,28.05,28.13,28.05,28.06,213584.11703239288,9.0408,9.0666,9.0408,9.0441,213584.117
2007-12-12 11:05:00,28.06,28.14,28.05,28.12,166562.17345872518,9.0441,9.0699,9.0408,9.0634,166562.1735
2007-12-12 11:10:00,28.12,28.24,28.12,28.22,119122.25705329153,9.0634,9.1021,9.0634,9.0956,119122.2571
2007-12-12 11:15:00,28.22,28.24,28.2,28.24,98641.5882967607,9.0956,9.1021,9.0892,9.1021,98641.5883
2007-12-12 11:20:00,28.24,28.33,28.21,28.22,213166.14420062696,9.1021,9.1311,9.0924,9.0956,213166.1442
2007-12-12 11:25:00,28.22,28.22,28.14,28.16,109717.868338558,9.0956,9.0956,9.0699,9.0763,109717.8683
2007-12-12 11:30:00,28.16,28.23,28.09,28.1,188087.77429467085,9.0763,9.0989,9.0537,9.057,188087.7743
2007-12-12 11:35:00,28.1,28.17,28.09,28.17,161964.4723092999,9.057,9.0795,9.0537,9.0795,161964.4723
2007-12-12 11:40:00,28.17,28.2,28.13,28.13,109717.868338558,9.0795,9.0892,9.0666,9.0666,109717.8683
2007-12-12 11:45:00,28.13,28.14,28.07,28.07,142528.7356321839,9.0666,9.0699,9.0473,9.0473,142528.7356
2007-12-12 11:50:00,28.07,28.07,27.95,27.97,299686.5203761755,9.0473,9.0473,9.0086,9.0151,299686.5204
2007-12-12 11:55:00,27.97,28.01,27.96,27.99,179310.3448275862,9.0151,9.028,9.0118,9.0215,179310.3448
2007-12-12 12:00:00,27.99,28.11,27.99,28.11,144618.59979101358,9.0215,9.0602,9.0215,9.0602,144618.5998
2007-12-12 12:05:00,28.11,28.11,27.97,28.04,99477.53396029258,9.0602,9.0602,9.0151,9.0376,99477.534
2007-12-12 12:10:00,28.04,28.1,28.04,28.06,76698.01462904911,9.0376,9.057,9.0376,9.0441,76698.0146
2007-12-12 12:15:00,28.06,28.07,28.02,28.06,52246.6039707419,9.0441,9.0473,9.0312,9.0441,52246.604
2007-12-12 12:20:00,28.06,28.06,27.96,27.96,82758.62068965517,9.0441,9.0441,9.0118,9.0118,82758.6207
2007-12-12 12:25:00,27.96,28.01,27.95,27.99,72518.28631138976,9.0118,9.028,9.0086,9.0215,72518.2863
2007-12-12 12:30:00,27.98,27.99,27.96,27.99,89864.15882967607,9.0183,9.0215,9.0118,9.0215,89864.1588
2007-12-12 12:35:00,27.99,28.01,27.97,28.01,93834.90073145244,9.0215,9.028,9.0151,9.028,93834.9007
2007-12-12 12:40:00,28.01,28.01,27.96,27.99,78160.91954022988,9.028,9.028,9.0118,9.0215,78160.9195
2007-12-12 12:45:00,27.99,28.03,27.93,27.97,113897.59665621734,9.0215,9.0344,9.0022,9.0151,113897.5967
2007-12-12 12:50:00,27.97,27.99,27.95,27.96,82340.64785788923,9.0151,9.0215,9.0086,9.0118,82340.6479
2007-12-12 12:55:00,27.97,27.99,27.96,27.98,56008.35945663532,9.0151,9.0215,9.0118,9.0183,56008.3595
2007-12-12 13:00:00,27.98,27.98,27.9,27.94,86102.40334378266,9.0183,9.0183,8.9925,9.0054,86102.4033
2007-12-12 13:05:00,27.96,27.99,27.94,27.99,78787.87878787878,9.0118,9.0215,9.0054,9.0215,78787.8788
2007-12-12 13:10:00,27.99,28.04,27.98,28.02,60188.08777429467,9.0215,9.0376,9.0183,9.0312,60188.0878
2007-12-12 13:15:00,28.02,28.02,27.97,28.0,47439.91640543364,9.0312,9.0312,9.0151,9.0247,47439.9164
2007-12-12 13:20:00,28.0,28.06,28.0,28.05,52664.57680250784,9.0247,9.0441,9.0247,9.0408,52664.5768
2007-12-12 13:25:00,28.06,28.06,28.01,28.01,60188.08777429467,9.0441,9.0441,9.028,9.028,60188.0878
2007-12-12 13:30:00,28.02,28.05,28.01,28.02,53500.52246603971,9.0312,9.0408,9.028,9.0312,53500.5225
2007-12-12 13:35:00,28.02,28.12,28.01,28.1,137513.0616509927,9.0312,9.0634,9.028,9.057,137513.0617
2007-12-12 13:40:00,28.1,28.11,28.1,28.1,55590.38662486938,9.057,9.0602,9.057,9.057,55590.3866
2007-12-12 13:45:00,28.1,28.11,28.07,28.11,100940.43887147336,9.057,9.0602,9.0473,9.0602,100940.4389
2007-12-12 13:50:00,28.11,28.11,28.05,28.05,112434.69174503656,9.0602,9.0602,9.0408,9.0408,112434.6917
2007-12-12 13:55:00,28.05,28.12,28.04,28.1,78996.86520376176,9.0408,9.0634,9.0376,9.057,78996.8652
2007-12-12 14:00:00,28.1,28.11,28.04,28.1,106374.08568443052,9.057,9.0602,9.0376,9.057,106374.0857
2007-12-12 14:05:00,28.1,28.13,28.09,28.11,106583.07210031348,9.057,9.0666,9.0537,9.0602,106583.0721
2007-12-12 14:10:00,28.11,28.11,28.04,28.07,86729.36259143155,9.0602,9.0602,9.0376,9.0473,86729.3626
2007-12-12 14:15:00,28.08,28.09,28.07,28.09,47021.94357366771,9.0505,9.0537,9.0473,9.0537,47021.9436
2007-12-12 14:20:00,28.09,28.09,28.03,28.07,110553.81400208986,9.0537,9.0537,9.0344,9.0473,110553.814
2007-12-12 14:25:00,28.08,28.09,28.02,28.03,66457.6802507837,9.0505,9.0537,9.0312,9.0344,66457.6803
2007-12-12 14:30:00,28.03,28.03,28.0,28.02,76280.04179728318,9.0344,9.0344,9.0247,9.0312,76280.0418
2007-12-12 14:35:00,28.02,28.04,27.99,28.03,94461.85997910135,9.0312,9.0376,9.0215,9.0344,94461.86
2007-12-12 14:40:00,28.02,28.03,27.97,27.98,147753.3960292581,9.0312,9.0344,9.0151,9.0183,147753.396
2007-12-12 14:45:00,27.98,27.98,27.93,27.97,204806.68756530824,9.0183,9.0183,9.0022,9.0151,204806.6876
2007-12-12 14:50:00,27.97,27.98,27.94,27.97,145663.5318704284,9.0151,9.0183,9.0054,9.0151,145663.5319
2007-12-12 14:55:00,27.97,27.99,27.87,27.87,221943.5736677116,9.0151,9.0215,8.9828,8.9828,221943.5737
2007-12-12 15:00:00,27.88,27.88,27.7,27.71,392058.5161964472,8.9861,8.9861,8.928,8.9313,392058.5162
2007-12-12 15:05:00,27.7,27.8,27.7,27.78,268338.5579937304,8.928,8.9603,8.928,8.9538,268338.558
2007-12-12 15:10:00,27.78,27.78,27.63,27.64,354231.97492163006,8.9538,8.9538,8.9055,8.9087,354231.9749
2007-12-12 15:15:00,27.64,27.64,27.51,27.6,365099.2685475444,8.9087,8.9087,8.8668,8.8958,365099.2685
2007-12-12 15:20:00,27.61,27.67,27.6,27.63,405224.6603970742,8.899,8.9184,8.8958,8.9055,405224.6604
2007-12-12 15:25:00,27.64,27.7,27.63,27.68,245559.0386624869,8.9087,8.928,8.9055,8.9216,245559.0387
2007-12-12 15:30:00,27.68,27.69,27.61,27.68,292998.95506792056,8.9216,8.9248,8.899,8.9216,292998.9551
2007-12-12 15:35:00,27.68,27.69,27.55,27.61,299059.56112852664,8.9216,8.9248,8.8797,8.899,299059.5611
2007-12-12 15:40:00,27.61,27.67,27.59,27.62,380982.23615464993,8.899,8.9184,8.8926,8.9023,380982.2362
2007-12-12 15:45:00,27.62,27.82,27.61,27.81,422570.53291536047,8.9023,8.9667,8.899,8.9635,422570.5329
2007-12-12 15:50:00,27.82,27.82,27.73,27.75,433855.79937304073,8.9667,8.9667,8.9377,8.9442,433855.7994
2007-12-12 15:55:00,27.76,27.84,27.76,27.81,411912.2257053292,8.9474,8.9732,8.9474,8.9635,411912.2257
2007-12-13 09:30:00,27.69,27.88,27.49,27.84,237408.5684430512,8.9248,8.9861,8.8604,8.9732,237408.5684
2007-12-13 09:35:00,27.84,27.84,27.74,27.78,136259.14315569488,8.9732,8.9732,8.9409,8.9538,136259.1432
2007-12-13 09:40:00,27.78,27.78,27.69,27.72,137304.07523510972,8.9538,8.9538,8.9248,8.9345,137304.0752
2007-12-13 09:45:00,27.72,27.72,27.59,27.67,128317.6593521421,8.9345,8.9345,8.8926,8.9184,128317.6594
2007-12-13 09:50:00,27.66,27.67,27.62,27.67,118913.27063740855,8.9151,8.9184,8.9023,8.9184,118913.2706
2007-12-13 09:55:00,27.67,27.67,27.62,27.66,102403.34378265412,8.9184,8.9184,8.9023,8.9151,102403.3438
2007-12-13 10:00:00,27.66,27.68,27.57,27.68,180773.249738767,8.9151,8.9216,8.8861,8.9216,180773.2497
2007-12-13 10:05:00,27.68,27.71,27.63,27.68,208986.4158829676,8.9216,8.9313,8.9055,8.9216,208986.4159
2007-12-13 10:10:00,27.69,27.72,27.68,27.69,167398.11912225705,8.9248,8.9345,8.9216,8.9248,167398.1191
2007-12-13 10:15:00,27.69,27.73,27.69,27.73,170532.91536050156,8.9248,8.9377,8.9248,8.9377,170532.9154
2007-12-13 10:20:00,27.73,27.75,27.7,27.7,194357.36677115987,8.9377,8.9442,8.928,8.928,194357.3668
2007-12-13 10:25:00,27.71,27.75,27.7,27.74,173040.75235109718,8.9313,8.9442,8.928,8.9409,173040.7524
2007-12-13 10:30:00,27.73,27.75,27.61,27.62,101149.42528735632,8.9377,8.9442,8.899,8.9023,101149.4253
2007-12-13 10:35:00,27.62,27.67,27.6,27.66,70010.44932079414,8.9023,8.9184,8.8958,8.9151,70010.4493
2007-12-13 10:40:00,27.67,27.7,27.62,27.67,68129.57157784744,8.9184,8.928,8.9023,8.9184,68129.5716
2007-12-13 10:45:00,27.68,27.68,27.62,27.65,73145.24555903867,8.9216,8.9216,8.9023,8.9119,73145.2456
2007-12-13 10:50:00,27.65,27.71,27.64,27.7,73981.19122257053,8.9119,8.9313,8.9087,8.928,73981.1912
2007-12-13 10:55:00,27.7,27.71,27.61,27.65,104911.18077324974,8.928,8.9313,8.899,8.9119,104911.1808
2007-12-13 11:00:00,27.65,27.73,27.65,27.71,80877.74294670846,8.9119,8.9377,8.9119,8.9313,80877.7429
2007-12-13 11:05:00,27.71,27.75,27.65,27.71,133751.30616509926,8.9313,8.9442,8.9119,8.9313,133751.3062
2007-12-13 11:10:00,27.72,27.77,27.69,27.7,104911.18077324974,8.9345,8.9506,8.9248,8.928,104911.1808
2007-12-13 11:15:00,27.71,27.71,27.66,27.66,61442.00626959247,8.9313,8.9313,8.9151,8.9151,61442.0063
2007-12-13 11:20:00,27.65,27.66,27.59,27.62,165935.2142110763,8.9119,8.9151,8.8926,8.9023,165935.2142
2007-12-13 11:25:00,27.62,27.71,27.61,27.71,134169.2789968652,8.9023,8.9313,8.899,8.9313,134169.279
2007-12-13 11:30:00,27.71,27.73,27.67,27.71,91954.02298850576,8.9313,8.9377,8.9184,8.9313,91954.023
2007-12-13 11:35:00,27.71,27.75,27.68,27.71,130198.53709508882,8.9313,8.9442,8.9216,8.9313,130198.5371
2007-12-13 11:40:00,27.71,27.79,27.68,27.77,143991.6405433647,8.9313,8.957,8.9216,8.9506,143991.6405
2007-12-13 11:45:00,27.76,27.8,27.75,27.77,63531.87042842215,8.9474,8.9603,8.9442,8.9506,63531.8704
2007-12-13 11:50:00,27.77,27.78,27.73,27.76,73145.24555903867,8.9506,8.9538,8.9377,8.9474,73145.2456
2007-12-13 11:55:00,27.77,27.81,27.74,27.75,74190.1776384535,8.9506,8.9635,8.9409,8.9442,74190.1776
2007-12-13 12:00:00,27.75,27.75,27.7,27.74,51201.67189132706,8.9442,8.9442,8.928,8.9409,51201.6719
2007-12-13 12:05:00,27.74,27.81,27.73,27.81,62068.96551724138,8.9409,8.9635,8.9377,8.9635,62068.9655
2007-12-13 12:10:00,27.81,27.82,27.79,27.8,57889.23719958203,8.9635,8.9667,8.957,8.9603,57889.2372
2007-12-13 12:15:00,27.8,27.81,27.76,27.8,64576.80250783699,8.9603,8.9635,8.9474,8.9603,64576.8025
2007-12-13 12:20:00,27.79,27.81,27.77,27.79,74817.1368861024,8.957,8.9635,8.9506,8.957,74817.1369
2007-12-13 12:25:00,27.79,27.81,27.79,27.8,54545.454545454544,8.957,8.9635,8.957,8.9603,54545.4545
2007-12-13 12:30:00,27.8,27.82,27.78,27.8,33646.81295715778,8.9603,8.9667,8.9538,8.9603,33646.813
2007-12-13 12:35:00,27.8,27.85,27.8,27.82,64367.81609195402,8.9603,8.9764,8.9603,8.9667,64367.8161
2007-12-13 12:40:00,27.82,27.82,27.75,27.78,67711.59874608151,8.9667,8.9667,8.9442,8.9538,67711.5987
2007-12-13 12:45:00,27.78,27.82,27.75,27.76,27168.23406478579,8.9538,8.9667,8.9442,8.9474,27168.2341
2007-12-13 12:50:00,27.75,27.82,27.75,27.76,25914.315569487982,8.9442,8.9667,8.9442,8.9474,25914.3156
2007-12-13 12:55:00,27.75,27.76,27.72,27.72,38035.5276907001,8.9442,8.9474,8.9345,8.9345,38035.5277
2007-12-13 13:00:00,27.72,27.77,27.71,27.77,56008.35945663532,8.9345,8.9506,8.9313,8.9506,56008.3595
2007-12-13 13:05:00,27.77,27.79,27.75,27.79,25496.342737722047,8.9506,8.957,8.9442,8.957,25496.3427
2007-12-13 13:10:00,27.8,27.8,27.77,27.78,38453.50052246604,8.9603,8.9603,8.9506,8.9538,38453.5005
2007-12-13 13:15:00,27.77,27.77,27.72,27.76,96342.73772204808,8.9506,8.9506,8.9345,8.9474,96342.7377
2007-12-13 13:20:00,27.76,27.78,27.73,27.73,100731.45245559038,8.9474,8.9538,8.9377,8.9377,100731.4525
2007-12-13 13:25:00,27.74,27.8,27.73,27.76,92998.9550679206,8.9409,8.9603,8.9377,8.9474,92998.9551
2007-12-13 13:30:00,27.77,27.78,27.71,27.74,73145.24555903867,8.9506,8.9538,8.9313,8.9409,73145.2456
2007-12-13 13:35:00,27.74,27.76,27.71,27.72,48066.87565308255,8.9409,8.9474,8.9313,8.9345,48066.8757
2007-12-13 13:40:00,27.71,27.76,27.7,27.75,52246.6039707419,8.9313,8.9474,8.928,8.9442,52246.604
2007-12-13 13:45:00,27.76,27.79,27.74,27.78,63531.87042842215,8.9474,8.957,8.9409,8.9538,63531.8704
2007-12-13 13:50:00,27.77,27.83,27.77,27.82,44305.12016718913,8.9506,8.9699,8.9506,8.9667,44305.1202
2007-12-13 13:55:00,27.82,27.83,27.77,27.78,46603.97074190177,8.9667,8.9699,8.9506,8.9538,46603.9707
2007-12-13 14:00:00,27.79,27.82,27.73,27.82,99059.56112852664,8.957,8.9667,8.9377,8.9667,99059.5611
2007-12-13 14:05:00,27.82,27.82,27.76,27.76,100731.45245559038,8.9667,8.9667,8.9474,8.9474,100731.4525
2007-12-13 14:10:00,27.76,27.76,27.74,27.75,59979.1013584117,8.9474,8.9474,8.9409,8.9442,59979.1014
2007-12-13 14:15:00,27.75,27.83,27.74,27.82,92998.9550679206,8.9442,8.9699,8.9409,8.9667,92998.9551
2007-12-13 14:20:00,27.82,27.91,27.81,27.9,80459.77011494253,8.9667,8.9957,8.9635,8.9925,80459.7701
2007-12-13 14:25:00,27.89,27.89,27.83,27.84,80041.7972831766,8.9893,8.9893,8.9699,8.9732,80041.7973
2007-12-13 14:30:00,27.84,27.85,27.8,27.82,63949.843260188085,8.9732,8.9764,8.9603,8.9667,63949.8433
2007-12-13 14:35:00,27.82,27.84,27.79,27.82,42633.22884012539,8.9667,8.9732,8.957,8.9667,42633.2288
2007-12-13 14:40:00,27.81,27.83,27.79,27.81,70010.44932079414,8.9635,8.9699,8.957,8.9635,70010.4493
2007-12-13 14:45:00,27.81,27.83,27.77,27.82,68965.5172413793,8.9635,8.9699,8.9506,8.9667,68965.5172
2007-12-13 14:50:00,27.82,27.85,27.79,27.83,53918.49529780564,8.9667,8.9764,8.957,8.9699,53918.4953
2007-12-13 14:55:00,27.83,27.83,27.76,27.76,62068.96551724138,8.9699,8.9699,8.9474,8.9474,62068.9655
2007-12-13 15:00:00,27.77,27.84,27.75,27.81,73563.2183908046,8.9506,8.9732,8.9442,8.9635,73563.2184
2007-12-13 15:05:00,27.82,27.83,27.78,27.78,50365.72622779519,8.9667,8.9699,8.9538,8.9538,50365.7262
2007-12-13 15:10:00,27.78,27.8,27.76,27.78,50783.69905956113,8.9538,8.9603,8.9474,8.9538,50783.6991
2007-12-13 15:15:00,27.78,27.83,27.75,27.82,95297.80564263322,8.9538,8.9699,8.9442,8.9667,95297.8056
2007-12-13 15:20:00,27.82,27.86,27.81,27.82,60397.07419017764,8.9667,8.9796,8.9635,8.9667,60397.0742
2007-12-13 15:25:00,27.83,27.94,27.82,27.92,132706.37408568442,8.9699,9.0054,8.9667,8.9989,132706.3741
2007-12-13 15:30:00,27.92,27.93,27.88,27.92,172413.79310344826,8.9989,9.0022,8.9861,8.9989,172413.7931
2007-12-13 15:35:00,27.92,27.93,27.86,27.87,86102.40334378266,8.9989,9.0022,8.9796,8.9828,86102.4033
2007-12-13 15:40:00,27.87,27.91,27.86,27.88,181400.20898641588,8.9828,8.9957,8.9796,8.9861,181400.209
2007-12-13 15:45:00,27.88,27.97,27.88,27.92,255381.4002089864,8.9861,9.0151,8.9861,8.9989,255381.4002
2007-12-13 15:50:00,27.92,27.97,27.87,27.93,268338.5579937304,8.9989,9.0151,8.9828,9.0022,268338.558
2007-12-13 15:55:00,27.94,27.98,27.92,27.98,272100.3134796238,9.0054,9.0183,8.9989,9.0183,272100.3135
2007-12-14 09:30:00,27.76,27.89,27.71,27.78,193312.43469174503,8.9474,8.9893,8.9313,8.9538,193312.4347
2007-12-14 09:35:00,27.78,27.86,27.68,27.82,90700.10449320794,8.9538,8.9796,8.9216,8.9667,90700.1045
2007-12-14 09:40:00,27.81,27.86,27.76,27.82,90282.131661442,8.9635,8.9796,8.9474,8.9667,90282.1317
2007-12-14 09:45:00,27.82,27.86,27.78,27.78,126854.75444096132,8.9667,8.9796,8.9538,8.9538,126854.7544
2007-12-14 09:50:00,27.78,27.83,27.78,27.82,65621.73458725182,8.9538,8.9699,8.9538,8.9667,65621.7346
2007-12-14 09:55:00,27.81,27.9,27.81,27.87,71682.34064785788,8.9635,8.9925,8.9635,8.9828,71682.3406
2007-12-14 10:00:00,27.87,27.93,27.87,27.9,86520.37617554859,8.9828,9.0022,8.9828,8.9925,86520.3762
2007-12-14 10:05:00,27.9,27.91,27.82,27.86,160083.5945663532,8.9925,8.9957,8.9667,8.9796,160083.5946
2007-12-14 10:10:00,27.87,27.96,27.86,27.93,118286.31138975966,8.9828,9.0118,8.9796,9.0022,118286.3114
2007-12-14 10:15:00,27.93,27.98,27.93,27.97,68756.53082549635,9.0022,9.0183,9.0022,9.0151,68756.5308
2007-12-14 10:20:00,27.97,27.97,27.89,27.93,76280.04179728318,9.0151,9.0151,8.9893,9.0022,76280.0418
2007-12-14 10:25:00,27.93,27.98,27.93,27.95,69383.49007314524,9.0022,9.0183,9.0022,9.0086,69383.4901
2007-12-14 10:30:00,27.95,27.95,27.88,27.89,54127.481713688605,9.0086,9.0086,8.9861,8.9893,54127.4817
2007-12-14 10:35:00,27.89,27.89,27.82,27.84,60188.08777429467,8.9893,8.9893,8.9667,8.9732,60188.0878
2007-12-14 10:40:00,27.84,27.86,27.78,27.81,198537.0950888192,8.9732,8.9796,8.9538,8.9635,198537.0951
2007-12-14 10:45:00,27.81,27.86,27.81,27.84,82340.64785788923,8.9635,8.9796,8.9635,8.9732,82340.6479
2007-12-14 10:50:00,27.84,27.85,27.78,27.78,100940.43887147336,8.9732,8.9764,8.9538,8.9538,100940.4389
2007-12-14 10:55:00,27.77,27.79,27.76,27.78,100104.49320794149,8.9506,8.957,8.9474,8.9538,100104.4932
2007-12-14 11:00:00,27.78,27.8,27.73,27.73,105747.1264367816,8.9538,8.9603,8.9377,8.9377,105747.1264
2007-12-14 11:05:00,27.73,27.74,27.7,27.71,67920.58516196447,8.9377,8.9409,8.928,8.9313,67920.5852
2007-12-14 11:10:00,27.71,27.78,27.7,27.78,67293.62591431556,8.9313,8.9538,8.928,8.9538,67293.6259
2007-12-14 11:15:00,27.78,27.81,27.78,27.79,50992.685475444094,8.9538,8.9635,8.9538,8.957,50992.6855
2007-12-14 11:20:00,27.79,27.79,27.74,27.76,39498.43260188088,8.957,8.957,8.9409,8.9474,39498.4326
2007-12-14 11:25:00,27.76,27.78,27.7,27.7,62904.91118077325,8.9474,8.9538,8.928,8.928,62904.9112
2007-12-14 11:30:00,27.7,27.76,27.7,27.74,69174.50365726228,8.928,8.9474,8.928,8.9409,69174.5037
2007-12-14 11:35:00,27.74,27.74,27.72,27.73,33855.799373040754,8.9409,8.9409,8.9345,8.9377,33855.7994
2007-12-14 11:40:00,27.74,27.76,27.74,27.74,56217.345872518286,8.9409,8.9474,8.9409,8.9409,56217.3459
2007-12-14 11:45:00,27.74,27.75,27.69,27.7,56844.305120167184,8.9409,8.9442,8.9248,8.928,56844.3051
2007-12-14 11:50:00,27.69,27.73,27.69,27.72,38244.51410658307,8.9248,8.9377,8.9248,8.9345,38244.5141
2007-12-14 11:55:00,27.72,27.76,27.72,27.74,39498.43260188088,8.9345,8.9474,8.9345,8.9409,39498.4326
2007-12-14 12:00:00,27.74,27.78,27.74,27.76,38662.48693834901,8.9409,8.9538,8.9409,8.9474,38662.4869
2007-12-14 12:05:00,27.76,27.78,27.73,27.73,52037.61755485893,8.9474,8.9538,8.9377,8.9377,52037.6176
2007-12-14 12:10:00,27.73,27.75,27.71,27.71,36363.63636363636,8.9377,8.9442,8.9313,8.9313,36363.6364
2007-12-14 12:15:00,27.71,27.71,27.67,27.7,94252.87356321838,8.9313,8.9313,8.9184,8.928,94252.8736
2007-12-14 12:20:00,27.7,27.73,27.7,27.72,57471.26436781609,8.928,8.9377,8.928,8.9345,57471.2644
2007-12-14 12:25:00,27.73,27.73,27.67,27.71,64576.80250783699,8.9377,8.9377,8.9184,8.9313,64576.8025
2007-12-14 12:30:00,27.7,27.71,27.63,27.64,78787.87878787878,8.928,8.9313,8.9055,8.9087,78787.8788
2007-12-14 12:35:00,27.64,27.65,27.6,27.61,93625.91431556948,8.9087,8.9119,8.8958,8.899,93625.9143
2007-12-14 12:40:00,27.62,27.63,27.59,27.62,106374.08568443052,8.9023,8.9055,8.8926,8.9023,106374.0857
2007-12-14 12:45:00,27.62,27.66,27.62,27.65,93416.92789968652,8.9023,8.9151,8.9023,8.9119,93416.9279
2007-12-14 12:50:00,27.65,27.73,27.65,27.72,94252.87356321838,8.9119,8.9377,8.9119,8.9345,94252.8736
2007-12-14 12:55:00,27.72,27.75,27.71,27.75,32183.90804597701,8.9345,8.9442,8.9313,8.9442,32183.908
2007-12-14 13:00:00,27.74,27.75,27.69,27.71,52037.61755485893,8.9409,8.9442,8.9248,8.9313,52037.6176
2007-12-14 13:05:00,27.71,27.73,27.71,27.72,35736.67711598746,8.9313,8.9377,8.9313,8.9345,35736.6771
2007-12-14 13:10:00,27.72,27.72,27.69,27.7,56217.345872518286,8.9345,8.9345,8.9248,8.928,56217.3459
2007-12-14 13:15:00,27.7,27.7,27.67,27.67,40752.35109717868,8.928,8.928,8.9184,8.9184,40752.3511
2007-12-14 13:20:00,27.67,27.67,27.63,27.63,78996.86520376176,8.9184,8.9184,8.9055,8.9055,78996.8652
2007-12-14 13:25:00,27.63,27.72,27.63,27.71,100940.43887147336,8.9055,8.9345,8.9055,8.9313,100940.4389
2007-12-14 13:30:00,27.71,27.72,27.65,27.67,40334.37826541275,8.9313,8.9345,8.9119,8.9184,40334.3783
2007-12-14 13:35:00,27.68,27.68,27.65,27.66,36363.63636363636,8.9216,8.9216,8.9119,8.9151,36363.6364
2007-12-14 13:40:00,27.66,27.67,27.65,27.67,51410.65830721003,8.9151,8.9184,8.9119,8.9184,51410.6583
2007-12-14 13:45:00,27.67,27.67,27.64,27.67,35736.67711598746,8.9184,8.9184,8.9087,8.9184,35736.6771
2007-12-14 13:50:00,27.67,27.71,27.67,27.7,43678.16091954023,8.9184,8.9313,8.9184,8.928,43678.1609
2007-12-14 13:55:00,27.7,27.73,27.69,27.72,36990.59561128527,8.928,8.9377,8.9248,8.9345,36990.5956
2007-12-14 14:00:00,27.71,27.72,27.65,27.67,56217.345872518286,8.9313,8.9345,8.9119,8.9184,56217.3459
2007-12-14 14:05:00,27.66,27.68,27.65,27.68,56008.35945663532,8.9151,8.9216,8.9119,8.9216,56008.3595
2007-12-14 14:10:00,27.68,27.7,27.64,27.7,135005.22466039707,8.9216,8.928,8.9087,8.928,135005.2247
2007-12-14 14:15:00,27.7,27.71,27.65,27.67,68756.53082549635,8.928,8.9313,8.9119,8.9184,68756.5308
2007-12-14 14:20:00,27.67,27.69,27.66,27.68,33228.84012539185,8.9184,8.9248,8.9151,8.9216,33228.8401
2007-12-14 14:25:00,27.68,27.71,27.68,27.69,36781.6091954023,8.9216,8.9313,8.9216,8.9248,36781.6092
2007-12-14 14:30:00,27.69,27.7,27.66,27.66,36781.6091954023,8.9248,8.928,8.9151,8.9151,36781.6092
2007-12-14 14:35:00,27.66,27.7,27.66,27.69,40961.33751306165,8.9151,8.928,8.9151,8.9248,40961.3375
2007-12-14 14:40:00,27.69,27.71,27.68,27.7,56008.35945663532,8.9248,8.9313,8.9216,8.928,56008.3595
2007-12-14 14:45:00,27.7,27.71,27.65,27.66,38244.51410658307,8.928,8.9313,8.9119,8.9151,38244.5141
2007-12-14 14:50:00,27.66,27.71,27.62,27.69,73772.20480668756,8.9151,8.9313,8.9023,8.9248,73772.2048
2007-12-14 14:55:00,27.69,27.7,27.61,27.63,117450.36572622778,8.9248,8.928,8.899,8.9055,117450.3657
2007-12-14 15:00:00,27.63,27.63,27.56,27.59,149007.3145245559,8.9055,8.9055,8.8829,8.8926,149007.3145
2007-12-14 15:05:00,27.58,27.61,27.58,27.6,102612.33019853708,8.8894,8.899,8.8894,8.8958,102612.3302
2007-12-14 15:10:00,27.6,27.64,27.6,27.62,71055.38140020898,8.8958,8.9087,8.8958,8.9023,71055.3814
2007-12-14 15:15:00,27.62,27.63,27.53,27.53,184117.03239289444,8.9023,8.9055,8.8732,8.8732,184117.0324
2007-12-14 15:20:00,27.53,27.55,27.5,27.55,175757.57575757577,8.8732,8.8797,8.8636,8.8797,175757.5758
2007-12-14 15:25:00,27.55,27.58,27.55,27.56,120167.18913270636,8.8797,8.8894,8.8797,8.8829,120167.1891
2007-12-14 15:30:00,27.56,27.62,27.55,27.56,124764.89028213166,8.8829,8.9023,8.8797,8.8829,124764.8903
2007-12-14 15:35:00,27.56,27.62,27.56,27.58,182236.1546499477,8.8829,8.9023,8.8829,8.8894,182236.1546
2007-12-14 15:40:00,27.58,27.58,27.53,27.55,227168.2340647858,8.8894,8.8894,8.8732,8.8797,227168.2341
2007-12-14 15:45:00,27.55,27.6,27.54,27.55,233019.85370950887,8.8797,8.8958,8.8765,8.8797,233019.8537
2007-12-14 15:50:00,27.55,27.6,27.53,27.53,276698.0146290491,8.8797,8.8958,8.8732,8.8732,276698.0146
2007-12-14 15:55:00,27.53,27.55,27.5,27.51,335423.197492163,8.8732,8.8797,8.8636,8.8668,335423.1975
2007-12-17 09:30:00,27.49,27.72,27.35,27.38,271682.34064785787,8.8604,8.9345,8.8152,8.8249,271682.3406
2007-12-17 09:35:00,27.38,27.43,27.36,27.4,133751.30616509926,8.8249,8.841,8.8185,8.8313,133751.3062
2007-12-17 09:40:00,27.41,27.48,27.35,27.36,155903.86624869384,8.8346,8.8571,8.8152,8.8185,155903.8662
2007-12-17 09:45:00,27.36,27.37,27.24,27.34,163845.3500522466,8.8185,8.8217,8.7798,8.812,163845.3501
2007-12-17 09:50:00,27.33,27.39,27.26,27.27,154231.97492163008,8.8088,8.8281,8.7862,8.7894,154231.9749
2007-12-17 09:55:00,27.27,27.36,27.26,27.31,121421.10762800416,8.7894,8.8185,8.7862,8.8023,121421.1076
2007-12-17 10:00:00,27.3,27.35,27.26,27.35,110135.84117032393,8.7991,8.8152,8.7862,8.8152,110135.8412
2007-12-17 10:05:00,27.35,27.37,27.27,27.27,99059.56112852664,8.8152,8.8217,8.7894,8.7894,99059.5611
2007-12-17 10:10:00,27.28,27.36,27.27,27.29,68547.54440961337,8.7927,8.8185,8.7894,8.7959,68547.5444
2007-12-17 10:15:00,27.3,27.34,27.28,27.33,77951.93312434692,8.7991,8.812,8.7927,8.8088,77951.9331
2007-12-17 10:20:00,27.34,27.4,27.33,27.33,127690.7001044932,8.812,8.8313,8.8088,8.8088,127690.7001
2007-12-17 10:25:00,27.33,27.37,27.32,27.34,54545.454545454544,8.8088,8.8217,8.8056,8.812,54545.4545
2007-12-17 10:30:00,27.33,27.34,27.27,27.33,77951.93312434692,8.8088,8.812,8.7894,8.8088,77951.9331
2007-12-17 10:35:00,27.33,27.38,27.28,27.31,138140.02089864158,8.8088,8.8249,8.7927,8.8023,138140.0209
2007-12-17 10:40:00,27.31,27.38,27.29,27.38,78996.86520376176,8.8023,8.8249,8.7959,8.8249,78996.8652
2007-12-17 10:45:00,27.38,27.4,27.35,27.37,80041.7972831766,8.8249,8.8313,8.8152,8.8217,80041.7973
2007-12-17 10:50:00,27.37,27.44,27.36,27.43,241379.3103448276,8.8217,8.8442,8.8185,8.841,241379.3103
2007-12-17 10:55:00,27.44,27.45,27.41,27.43,70219.43573667711,8.8442,8.8475,8.8346,8.841,70219.4357
2007-12-17 11:00:00,27.43,27.47,27.39,27.41,101149.42528735632,8.841,8.8539,8.8281,8.8346,101149.4253
2007-12-17 11:05:00,27.41,27.42,27.39,27.42,61024.03343782654,8.8346,8.8378,8.8281,8.8378,61024.0334
2007-12-17 11:10:00,27.42,27.47,27.41,27.47,109090.90909090907,8.8378,8.8539,8.8346,8.8539,109090.9091
2007-12-17 11:15:00,27.47,27.48,27.43,27.45,106165.09926854754,8.8539,8.8571,8.841,8.8475,106165.0993
2007-12-17 11:20:00,27.45,27.45,27.39,27.43,108045.97701149424,8.8475,8.8475,8.8281,8.841,108045.977
2007-12-17 11:25:00,27.43,27.47,27.4,27.42,104493.2079414838,8.841,8.8539,8.8313,8.8378,104493.2079
2007-12-17 11:30:00,27.43,27.45,27.4,27.4,70846.39498432602,8.841,8.8475,8.8313,8.8313,70846.395
2007-12-17 11:35:00,27.4,27.41,27.37,27.38,122466.039707419,8.8313,8.8346,8.8217,8.8249,122466.0397
2007-12-17 11:40:00,27.37,27.43,27.36,27.37,101149.42528735632,8.8217,8.841,8.8185,8.8217,101149.4253
2007-12-17 11:45:00,27.37,27.39,27.36,27.37,58516.19644723093,8.8217,8.8281,8.8185,8.8217,58516.1964
2007-12-17 11:50:00,27.37,27.43,27.36,27.42,121421.10762800416,8.8217,8.841,8.8185,8.8378,121421.1076
2007-12-17 11:55:00,27.42,27.44,27.41,27.44,60397.07419017764,8.8378,8.8442,8.8346,8.8442,60397.0742
2007-12-17 12:00:00,27.44,27.47,27.43,27.46,41588.29676071055,8.8442,8.8539,8.841,8.8507,41588.2968
2007-12-17 12:05:00,27.46,27.49,27.43,27.43,70846.39498432602,8.8507,8.8604,8.841,8.841,70846.395
2007-12-17 12:10:00,27.43,27.48,27.41,27.47,112016.71891327064,8.841,8.8571,8.8346,8.8539,112016.7189
2007-12-17 12:15:00,27.48,27.48,27.44,27.45,57471.26436781609,8.8571,8.8571,8.8442,8.8475,57471.2644
2007-12-17 12:20:00,27.46,27.46,27.42,27.46,63949.843260188085,8.8507,8.8507,8.8378,8.8507,63949.8433
2007-12-17 12:25:00,27.46,27.48,27.45,27.47,59143.15569487983,8.8507,8.8571,8.8475,8.8539,59143.1557
2007-12-17 12:30:00,27.47,27.51,27.45,27.45,40125.39184952978,8.8539,8.8668,8.8475,8.8475,40125.3918
2007-12-17 12:35:00,27.46,27.46,27.38,27.38,89237.19958202717,8.8507,8.8507,8.8249,8.8249,89237.1996
2007-12-17 12:40:00,27.38,27.42,27.37,27.37,49947.75339602926,8.8249,8.8378,8.8217,8.8217,49947.7534
2007-12-17 12:45:00,27.37,27.4,27.35,27.4,56635.31870428422,8.8217,8.8313,8.8152,8.8313,56635.3187
2007-12-17 12:50:00,27.4,27.42,27.39,27.41,23824.451410658305,8.8313,8.8378,8.8281,8.8346,23824.4514
2007-12-17 12:55:00,27.42,27.45,27.41,27.43,27586.206896551725,8.8378,8.8475,8.8346,8.841,27586.2069
2007-12-17 13:00:00,27.43,27.45,27.38,27.38,45768.0250783699,8.841,8.8475,8.8249,8.8249,45768.0251
2007-12-17 13:05:00,27.38,27.38,27.32,27.35,117659.35214211076,8.8249,8.8249,8.8056,8.8152,117659.3521
2007-12-17 13:10:00,27.34,27.36,27.29,27.29,79205.85161964472,8.812,8.8185,8.7959,8.7959,79205.8516
2007-12-17 13:15:00,27.29,27.3,27.18,27.2,286520.3761755486,8.7959,8.7991,8.7604,8.7669,286520.3762
2007-12-17 13:20:00,27.2,27.29,27.2,27.26,60188.08777429467,8.7669,8.7959,8.7669,8.7862,60188.0878
2007-12-17 13:25:00,27.26,27.26,27.23,27.25,50992.685475444094,8.7862,8.7862,8.7766,8.783,50992.6855
2007-12-17 13:30:00,27.25,27.26,27.23,27.25,50992.685475444094,8.783,8.7862,8.7766,8.783,50992.6855
2007-12-17 13:35:00,27.25,27.28,27.24,27.25,36990.59561128527,8.783,8.7927,8.7798,8.783,36990.5956
2007-12-17 13:40:00,27.26,27.27,27.21,27.23,54545.454545454544,8.7862,8.7894,8.7701,8.7766,54545.4545
2007-12-17 13:45:00,27.23,27.25,27.22,27.25,48275.86206896552,8.7766,8.783,8.7733,8.783,48275.8621
2007-12-17 13:50:00,27.25,27.25,27.22,27.25,41588.29676071055,8.783,8.783,8.7733,8.783,41588.2968
2007-12-17 13:55:00,27.25,27.34,27.24,27.27,143991.6405433647,8.783,8.812,8.7798,8.7894,143991.6405
2007-12-17 14:00:00,27.27,27.32,27.26,27.32,97805.64263322884,8.7894,8.8056,8.7862,8.8056,97805.6426
2007-12-17 14:05:00,27.31,27.32,27.27,27.28,52455.59038662487,8.8023,8.8056,8.7894,8.7927,52455.5904
2007-12-17 14:10:00,27.28,27.3,27.26,27.27,47439.91640543364,8.7927,8.7991,8.7862,8.7894,47439.9164
2007-12-17 14:15:00,27.27,27.3,27.27,27.3,45768.0250783699,8.7894,8.7991,8.7894,8.7991,45768.0251
2007-12-17 14:20:00,27.3,27.34,27.26,27.26,145036.57262277952,8.7991,8.812,8.7862,8.7862,145036.5726
2007-12-17 14:25:00,27.27,27.29,27.25,27.25,114315.56948798327,8.7894,8.7959,8.783,8.783,114315.5695
2007-12-17 14:30:00,27.25,27.27,27.23,27.23,133333.33333333334,8.783,8.7894,8.7766,8.7766,133333.3333
2007-12-17 14:35:00,27.23,27.23,27.19,27.21,99268.5475444096,8.7766,8.7766,8.7637,8.7701,99268.5475
2007-12-17 14:40:00,27.21,27.23,27.15,27.16,78787.87878787878,8.7701,8.7766,8.7508,8.754,78787.8788
2007-12-17 14:45:00,27.16,27.19,27.13,27.18,112016.71891327064,8.754,8.7637,8.7443,8.7604,112016.7189
2007-12-17 14:50:00,27.17,27.18,27.14,27.15,85266.45768025078,8.7572,8.7604,8.7475,8.7508,85266.4577
2007-12-17 14:55:00,27.15,27.17,27.13,27.16,77115.98746081504,8.7508,8.7572,8.7443,8.754,77115.9875
2007-12-17 15:00:00,27.16,27.16,27.09,27.09,136468.12957157785,8.754,8.754,8.7314,8.7314,136468.1296
2007-12-17 15:05:00,27.1,27.12,27.08,27.12,144618.59979101358,8.7347,8.7411,8.7282,8.7411,144618.5998
2007-12-17 15:10:00,27.12,27.15,27.12,27.15,71682.34064785788,8.7411,8.7508,8.7411,8.7508,71682.3406
2007-12-17 15:15:00,27.15,27.15,27.08,27.08,139811.91222570534,8.7508,8.7508,8.7282,8.7282,139811.9122
2007-12-17 15:20:00,27.09,27.12,27.06,27.1,122048.06687565308,8.7314,8.7411,8.7218,8.7347,122048.0669
2007-12-17 15:25:00,27.1,27.15,27.1,27.13,96760.710553814,8.7347,8.7508,8.7347,8.7443,96760.7106
2007-12-17 15:30:00,27.13,27.19,27.13,27.18,144200.62695924763,8.7443,8.7637,8.7443,8.7604,144200.627
2007-12-17 15:35:00,27.19,27.27,27.18,27.25,235318.70428422152,8.7637,8.7894,8.7604,8.783,235318.7043
2007-12-17 15:40:00,27.25,27.27,27.13,27.23,387878.78787878784,8.783,8.7894,8.7443,8.7766,387878.7879
2007-12-17 15:45:00,27.23,27.23,27.17,27.18,235945.6635318704,8.7766,8.7766,8.7572,8.7604,235945.6635
2007-12-17 15:50:00,27.17,27.22,27.17,27.2,348798.3281086729,8.7572,8.7733,8.7572,8.7669,348798.3281
2007-12-17 15:55:00,27.21,27.25,27.16,27.18,380146.2904911181,8.7701,8.783,8.754,8.7604,380146.2905
2007-12-18 09:30:00,27.39,27.44,27.18,27.28,455381.4002089864,8.8281,8.8442,8.7604,8.7927,455381.4002
2007-12-18 09:35:00,27.28,27.46,27.26,27.45,107001.0449320794,8.7927,8.8507,8.7862,8.8475,107001.0449
2007-12-18 09:40:00,27.46,27.46,27.42,27.46,92163.00940438872,8.8507,8.8507,8.8378,8.8507,92163.0094
2007-12-18 09:45:00,27.45,27.47,27.3,27.32,185579.93730407525,8.8475,8.8539,8.7991,8.8056,185579.9373
2007-12-18 09:50:00,27.31,27.32,27.23,27.27,128317.6593521421,8.8023,8.8056,8.7766,8.7894,128317.6594
2007-12-18 09:55:00,27.27,27.29,27.21,27.23,111389.75966562174,8.7894,8.7959,8.7701,8.7766,111389.7597
2007-12-18 10:00:00,27.23,27.24,27.2,27.21,140647.8578892372,8.7766,8.7798,8.7669,8.7701,140647.8579
2007-12-18 10:05:00,27.21,27.22,27.17,27.17,82131.66144200627,8.7701,8.7733,8.7572,8.7572,82131.6614
2007-12-18 10:10:00,27.18,27.18,27.16,27.18,108463.94984326018,8.7604,8.7604,8.754,8.7604,108463.9498
2007-12-18 10:15:00,27.17,27.18,27.16,27.18,100104.49320794149,8.7572,8.7604,8.754,8.7604,100104.4932
2007-12-18 10:20:00,27.18,27.26,27.17,27.22,141483.80355276907,8.7604,8.7862,8.7572,8.7733,141483.8036
2007-12-18 10:25:00,27.22,27.22,27.13,27.16,80250.78369905955,8.7733,8.7733,8.7443,8.754,80250.7837
2007-12-18 10:30:00,27.17,27.18,27.15,27.15,68756.53082549635,8.7572,8.7604,8.7508,8.7508,68756.5308
2007-12-18 10:35:00,27.17,27.18,27.14,27.18,56844.305120167184,8.7572,8.7604,8.7475,8.7604,56844.3051
2007-12-18 10:40:00,27.18,27.23,27.17,27.23,71264.36781609195,8.7604,8.7766,8.7572,8.7766,71264.3678
2007-12-18 10:45:00,27.23,27.24,27.21,27.22,67711.59874608151,8.7766,8.7798,8.7701,8.7733,67711.5987
2007-12-18 10:50:00,27.22,27.28,27.21,27.27,78787.87878787878,8.7733,8.7927,8.7701,8.7894,78787.8788
2007-12-18 10:55:00,27.27,27.31,27.25,27.29,66457.6802507837,8.7894,8.8023,8.783,8.7959,66457.6803
2007-12-18 11:00:00,27.29,27.33,27.27,27.31,65621.73458725182,8.7959,8.8088,8.7894,8.8023,65621.7346
2007-12-18 11:05:00,27.31,27.37,27.3,27.32,61233.01985370951,8.8023,8.8217,8.7991,8.8056,61233.0199
2007-12-18 11:10:00,27.33,27.34,27.28,27.31,66875.65308254963,8.8088,8.812,8.7927,8.8023,66875.6531
2007-12-18 11:15:00,27.33,27.35,27.31,27.35,36154.649947753394,8.8088,8.8152,8.8023,8.8152,36154.6499
2007-12-18 11:20:00,27.35,27.36,27.3,27.3,51410.65830721003,8.8152,8.8185,8.7991,8.7991,51410.6583
2007-12-18 11:25:00,27.31,27.39,27.31,27.36,80250.78369905955,8.8023,8.8281,8.8023,8.8185,80250.7837
2007-12-18 11:30:00,27.36,27.38,27.32,27.37,98850.57471264368,8.8185,8.8249,8.8056,8.8217,98850.5747
2007-12-18 11:35:00,27.37,27.39,27.35,27.36,66457.6802507837,8.8217,8.8281,8.8152,8.8185,66457.6803
2007-12-18 11:40:00,27.36,27.36,27.27,27.28,74399.16405433646,8.8185,8.8185,8.7894,8.7927,74399.1641
2007-12-18 11:45:00,27.28,27.29,27.23,27.24,95715.77847439917,8.7927,8.7959,8.7766,8.7798,95715.7785
2007-12-18 11:50:00,27.24,27.26,27.21,27.21,120585.16196447233,8.7798,8.7862,8.7701,8.7701,120585.162
2007-12-18 11:55:00,27.2,27.23,27.16,27.21,94879.83281086729,8.7669,8.7766,8.754,8.7701,94879.8328
2007-12-18 12:00:00,27.2,27.21,27.14,27.17,119958.2027168234,8.7669,8.7701,8.7475,8.7572,119958.2027
2007-12-18 12:05:00,27.17,27.23,27.16,27.23,82549.6342737722,8.7572,8.7766,8.754,8.7766,82549.6343
2007-12-18 12:10:00,27.23,27.27,27.21,27.24,101776.3845350052,8.7766,8.7894,8.7701,8.7798,101776.3845
2007-12-18 12:15:00,27.24,27.34,27.23,27.32,94043.88714733542,8.7798,8.812,8.7766,8.8056,94043.8871
2007-12-18 12:20:00,27.32,27.32,27.24,27.26,110971.7868338558,8.8056,8.8056,8.7798,8.7862,110971.7868
2007-12-18 12:25:00,27.27,27.27,27.25,27.25,45559.038662486935,8.7894,8.7894,8.783,8.783,45559.0387
2007-12-18 12:30:00,27.25,27.29,27.25,27.27,66039.70741901777,8.783,8.7959,8.783,8.7894,66039.7074
2007-12-18 12:35:00,27.27,27.32,27.27,27.3,67920.58516196447,8.7894,8.8056,8.7894,8.7991,67920.5852
2007-12-18 12:40:00,27.3,27.31,27.26,27.28,53082.54963427377,8.7991,8.8023,8.7862,8.7927,53082.5496
2007-12-18 12:45:00,27.28,27.31,27.27,27.3,70846.39498432602,8.7927,8.8023,8.7894,8.7991,70846.395
2007-12-18 12:50:00,27.3,27.32,27.26,27.27,92998.9550679206,8.7991,8.8056,8.7862,8.7894,92998.9551
2007-12-18 12:55:00,27.28,27.29,27.26,27.26,51828.631138975965,8.7927,8.7959,8.7862,8.7862,51828.6311
2007-12-18 13:00:00,27.27,27.27,27.24,27.27,77951.93312434692,8.7894,8.7894,8.7798,8.7894,77951.9331
2007-12-18 13:05:00,27.27,27.33,27.26,27.32,91536.0501567398,8.7894,8.8088,8.7862,8.8056,91536.0502
2007-12-18 13:10:00,27.32,27.35,27.31,27.32,67084.6394984326,8.8056,8.8152,8.8023,8.8056,67084.6395
2007-12-18 13:15:00,27.31,27.41,27.31,27.32,312643.6781609195,8.8023,8.8346,8.8023,8.8056,312643.6782
2007-12-18 13:20:00,27.32,27.41,27.32,27.41,200626.9592476489,8.8056,8.8346,8.8056,8.8346,200626.9592
2007-12-18 13:25:00,27.41,27.47,27.4,27.45,76698.01462904911,8.8346,8.8539,8.8313,8.8475,76698.0146
2007-12-18 13:30:00,27.45,27.55,27.45,27.54,122675.02612330198,8.8475,8.8797,8.8475,8.8765,122675.0261
2007-12-18 13:35:00,27.54,27.55,27.48,27.48,137513.0616509927,8.8765,8.8797,8.8571,8.8571,137513.0617
2007-12-18 13:40:00,27.48,27.49,27.45,27.48,122257.05329153604,8.8571,8.8604,8.8475,8.8571,122257.0533
2007-12-18 13:45:00,27.47,27.52,27.46,27.51,128735.63218390803,8.8539,8.87,8.8507,8.8668,128735.6322
2007-12-18 13:50:00,27.51,27.52,27.5,27.51,84848.48484848485,8.8668,8.87,8.8636,8.8668,84848.4848
2007-12-18 13:55:00,27.51,27.53,27.5,27.52,76907.00104493208,8.8668,8.8732,8.8636,8.87,76907.001
2007-12-18 14:00:00,27.52,27.56,27.51,27.51,138349.00731452456,8.87,8.8829,8.8668,8.8668,138349.0073
2007-12-18 14:05:00,27.51,27.63,27.5,27.63,177847.43991640542,8.8668,8.9055,8.8636,8.9055,177847.4399
2007-12-18 14:10:00,27.62,27.64,27.61,27.64,84848.48484848485,8.9023,8.9087,8.899,8.9087,84848.4848
2007-12-18 14:15:00,27.64,27.68,27.61,27.67,151724.13793103446,8.9087,8.9216,8.899,8.9184,151724.1379
2007-12-18 14:20:00,27.67,27.68,27.61,27.65,158829.67607105538,8.9184,8.9216,8.899,8.9119,158829.6761
2007-12-18 14:25:00,27.65,27.7,27.61,27.69,121839.0804597701,8.9119,8.928,8.899,8.9248,121839.0805
2007-12-18 14:30:00,27.69,27.74,27.69,27.7,182445.1410658307,8.9248,8.9409,8.9248,8.928,182445.1411
2007-12-18 14:35:00,27.7,27.7,27.66,27.67,76698.01462904911,8.928,8.928,8.9151,8.9184,76698.0146
2007-12-18 14:40:00,27.67,27.67,27.62,27.62,120376.17554858934,8.9184,8.9184,8.9023,8.9023,120376.1755
2007-12-18 14:45:00,27.62,27.63,27.56,27.56,109508.88192267502,8.9023,8.9055,8.8829,8.8829,109508.8819
2007-12-18 14:50:00,27.56,27.58,27.53,27.53,146917.45036572622,8.8829,8.8894,8.8732,8.8732,146917.4504
2007-12-18 14:55:00,27.53,27.59,27.53,27.59,96969.69696969696,8.8732,8.8926,8.8732,8.8926,96969.697
2007-12-18 15:00:00,27.59,27.62,27.57,27.6,138349.00731452456,8.8926,8.9023,8.8861,8.8958,138349.0073
2007-12-18 15:05:00,27.6,27.63,27.6,27.61,206060.60606060605,8.8958,8.9055,8.8958,8.899,206060.6061
2007-12-18 15:10:00,27.61,27.61,27.58,27.6,141065.83072100312,8.899,8.899,8.8894,8.8958,141065.8307
2007-12-18 15:15:00,27.61,27.68,27.6,27.68,211912.22570532915,8.899,8.9216,8.8958,8.9216,211912.2257
2007-12-18 15:20:00,27.68,27.68,27.6,27.6,184117.03239289444,8.9216,8.9216,8.8958,8.8958,184117.0324
2007-12-18 15:25:00,27.6,27.64,27.58,27.63,189132.70637408568,8.8958,8.9087,8.8894,8.9055,189132.7064
2007-12-18 15:30:00,27.63,27.66,27.6,27.66,194775.3396029258,8.9055,8.9151,8.8958,8.9151,194775.3396
2007-12-18 15:35:00,27.66,27.68,27.65,27.68,274399.16405433643,8.9151,8.9216,8.9119,8.9216,274399.1641
2007-12-18 15:40:00,27.68,27.71,27.68,27.71,283176.5935214211,8.9216,8.9313,8.9216,8.9313,283176.5935
2007-12-18 15:45:00,27.71,27.71,27.63,27.63,397910.1358411703,8.9313,8.9313,8.9055,8.9055,397910.1358
2007-12-18 15:50:00,27.63,27.63,27.57,27.58,408568.4430512016,8.9055,8.9055,8.8861,8.8894,408568.4431
2007-12-18 15:55:00,27.58,27.6,27.54,27.58,536886.1024033438,8.8894,8.8958,8.8765,8.8894,536886.1024
2007-12-19 09:30:00,27.55,27.65,27.45,27.6,221525.6008359457,8.8797,8.9119,8.8475,8.8958,221525.6008
2007-12-19 09:35:00,27.6,27.64,27.55,27.62,97596.65621734588,8.8958,8.9087,8.8797,8.9023,97596.6562
2007-12-19 09:40:00,27.62,27.66,27.6,27.63,67084.6394984326,8.9023,8.9151,8.8958,8.9055,67084.6395
2007-12-19 09:45:00,27.64,27.69,27.63,27.69,77324.97387669802,8.9087,8.9248,8.9055,8.9248,77324.9739
2007-12-19 09:50:00,27.69,27.74,27.68,27.72,105956.11285266458,8.9248,8.9409,8.9216,8.9345,105956.1129
2007-12-19 09:55:00,27.72,27.75,27.63,27.64,61859.97910135841,8.9345,8.9442,8.9055,8.9087,61859.9791
2007-12-19 10:00:00,27.64,27.67,27.6,27.66,112434.69174503656,8.9087,8.9184,8.8958,8.9151,112434.6917
2007-12-19 10:05:00,27.66,27.73,27.66,27.71,63949.843260188085,8.9151,8.9377,8.9151,8.9313,63949.8433
2007-12-19 10:10:00,27.71,27.71,27.62,27.63,48066.87565308255,8.9313,8.9313,8.9023,8.9055,48066.8757
2007-12-19 10:15:00,27.63,27.65,27.61,27.64,56635.31870428422,8.9055,8.9119,8.899,8.9087,56635.3187
2007-12-19 10:20:00,27.64,27.65,27.6,27.65,108881.92267502612,8.9087,8.9119,8.8958,8.9119,108881.9227
2007-12-19 10:25:00,27.65,27.65,27.6,27.6,88819.22675026122,8.9119,8.9119,8.8958,8.8958,88819.2268
2007-12-19 10:30:00,27.6,27.6,27.57,27.58,98850.57471264368,8.8958,8.8958,8.8861,8.8894,98850.5747
2007-12-19 10:35:00,27.58,27.61,27.57,27.61,113479.6238244514,8.8894,8.899,8.8861,8.899,113479.6238
2007-12-19 10:40:00,27.61,27.61,27.59,27.61,92998.9550679206,8.899,8.899,8.8926,8.899,92998.9551
2007-12-19 10:45:00,27.61,27.69,27.61,27.66,141901.776384535,8.899,8.9248,8.899,8.9151,141901.7764
2007-12-19 10:50:00,27.67,27.67,27.61,27.61,42006.269592476485,8.9184,8.9184,8.899,8.899,42006.2696
2007-12-19 10:55:00,27.6,27.6,27.54,27.54,49529.780564263325,8.8958,8.8958,8.8765,8.8765,49529.7806
2007-12-19 11:00:00,27.54,27.58,27.53,27.58,61024.03343782654,8.8765,8.8894,8.8732,8.8894,61024.0334
2007-12-19 11:05:00,27.57,27.61,27.55,27.6,39916.40543364681,8.8861,8.899,8.8797,8.8958,39916.4054
2007-12-19 11:10:00,27.6,27.62,27.58,27.61,64576.80250783699,8.8958,8.9023,8.8894,8.899,64576.8025
2007-12-19 11:15:00,27.6,27.65,27.58,27.6,100104.49320794149,8.8958,8.9119,8.8894,8.8958,100104.4932
2007-12-19 11:20:00,27.6,27.67,27.54,27.56,109299.89550679206,8.8958,8.9184,8.8765,8.8829,109299.8955
2007-12-19 11:25:00,27.56,27.58,27.48,27.48,70428.42215256009,8.8829,8.8894,8.8571,8.8571,70428.4222
2007-12-19 11:30:00,27.48,27.48,27.38,27.4,151724.13793103446,8.8571,8.8571,8.8249,8.8313,151724.1379
2007-12-19 11:35:00,27.4,27.47,27.39,27.4,60397.07419017764,8.8313,8.8539,8.8281,8.8313,60397.0742
2007-12-19 11:40:00,27.4,27.46,27.4,27.44,64367.81609195402,8.8313,8.8507,8.8313,8.8442,64367.8161
2007-12-19 11:45:00,27.44,27.45,27.4,27.45,43469.17450365726,8.8442,8.8475,8.8313,8.8475,43469.1745
2007-12-19 11:50:00,27.45,27.46,27.39,27.44,67293.62591431556,8.8475,8.8507,8.8281,8.8442,67293.6259
2007-12-19 11:55:00,27.44,27.46,27.36,27.39,91745.03657262278,8.8442,8.8507,8.8185,8.8281,91745.0366
2007-12-19 12:00:00,27.39,27.44,27.39,27.43,64367.81609195402,8.8281,8.8442,8.8281,8.841,64367.8161
2007-12-19 12:05:00,27.42,27.44,27.4,27.41,47648.90282131661,8.8378,8.8442,8.8313,8.8346,47648.9028
2007-12-19 12:10:00,27.41,27.45,27.41,27.43,51619.644723093,8.8346,8.8475,8.8346,8.841,51619.6447
2007-12-19 12:15:00,27.43,27.44,27.41,27.41,18599.79101358412,8.841,8.8442,8.8346,8.8346,18599.791
2007-12-19 12:20:00,27.41,27.42,27.37,27.38,95088.81922675026,8.8346,8.8378,8.8217,8.8249,95088.8192
2007-12-19 12:25:00,27.38,27.39,27.37,27.39,65203.76175548589,8.8249,8.8281,8.8217,8.8281,65203.7618
2007-12-19 12:30:00,27.39,27.39,27.27,27.28,177220.48066875653,8.8281,8.8281,8.7894,8.7927,177220.4807
2007-12-19 12:35:00,27.28,27.33,27.27,27.33,84639.49843260187,8.7927,8.8088,8.7894,8.8088,84639.4984
2007-12-19 12:40:00,27.33,27.33,27.26,27.27,79623.82445141066,8.8088,8.8088,8.7862,8.7894,79623.8245
2007-12-19 12:45:00,27.27,27.35,27.27,27.3,42842.21525600836,8.7894,8.8152,8.7894,8.7991,42842.2153
2007-12-19 12:50:00,27.3,27.37,27.3,27.37,75444.0961337513,8.7991,8.8217,8.7991,8.8217,75444.0961
2007-12-19 12:55:00,27.37,27.37,27.31,27.34,44305.12016718913,8.8217,8.8217,8.8023,8.812,44305.1202
2007-12-19 13:00:00,27.34,27.34,27.26,27.3,79623.82445141066,8.812,8.812,8.7862,8.7991,79623.8245
2007-12-19 13:05:00,27.31,27.36,27.31,27.35,37617.55485893417,8.8023,8.8185,8.8023,8.8152,37617.5549
2007-12-19 13:10:00,27.34,27.37,27.33,27.34,35527.69070010449,8.812,8.8217,8.8088,8.812,35527.6907
2007-12-19 13:15:00,27.34,27.35,27.33,27.33,28840.125391849528,8.812,8.8152,8.8088,8.8088,28840.1254
2007-12-19 13:20:00,27.33,27.36,27.33,27.35,35945.66353187043,8.8088,8.8185,8.8088,8.8152,35945.6635
2007-12-19 13:25:00,27.35,27.37,27.34,27.37,22361.54649947753,8.8152,8.8217,8.812,8.8217,22361.5465
2007-12-19 13:30:00,27.37,27.38,27.34,27.36,24869.383490073145,8.8217,8.8249,8.812,8.8185,24869.3835
2007-12-19 13:35:00,27.36,27.39,27.34,27.37,41797.28317659352,8.8185,8.8281,8.812,8.8217,41797.2832
2007-12-19 13:40:00,27.37,27.38,27.33,27.37,43887.14733542319,8.8217,8.8249,8.8088,8.8217,43887.1473
2007-12-19 13:45:00,27.37,27.37,27.28,27.32,110135.84117032393,8.8217,8.8217,8.7927,8.8056,110135.8412
2007-12-19 13:50:00,27.31,27.37,27.31,27.37,20271.68234064785,8.8023,8.8217,8.8023,8.8217,20271.6823
2007-12-19 13:55:00,27.37,27.4,27.37,27.38,53082.54963427377,8.8217,8.8313,8.8217,8.8249,53082.5496
2007-12-19 14:00:00,27.37,27.43,27.35,27.41,66875.65308254963,8.8217,8.841,8.8152,8.8346,66875.6531
2007-12-19 14:05:00,27.4,27.44,27.39,27.41,62904.91118077325,8.8313,8.8442,8.8281,8.8346,62904.9112
2007-12-19 14:10:00,27.41,27.52,27.4,27.51,136468.12957157785,8.8346,8.87,8.8313,8.8668,136468.1296
2007-12-19 14:15:00,27.5,27.57,27.5,27.53,108254.9634273772,8.8636,8.8861,8.8636,8.8732,108254.9634
2007-12-19 14:20:00,27.53,27.56,27.51,27.54,61024.03343782654,8.8732,8.8829,8.8668,8.8765,61024.0334
2007-12-19 14:25:00,27.54,27.56,27.5,27.54,95088.81922675026,8.8765,8.8829,8.8636,8.8765,95088.8192
2007-12-19 14:30:00,27.54,27.58,27.52,27.52,59979.1013584117,8.8765,8.8894,8.87,8.87,59979.1014
2007-12-19 14:35:00,27.52,27.58,27.51,27.51,38244.51410658307,8.87,8.8894,8.8668,8.8668,38244.5141
2007-12-19 14:40:00,27.51,27.52,27.47,27.49,68547.54440961337,8.8668,8.87,8.8539,8.8604,68547.5444
2007-12-19 14:45:00,27.49,27.53,27.48,27.52,72936.2591431557,8.8604,8.8732,8.8571,8.87,72936.2591
2007-12-19 14:50:00,27.52,27.55,27.49,27.49,59979.1013584117,8.87,8.8797,8.8604,8.8604,59979.1014
2007-12-19 14:55:00,27.49,27.49,27.44,27.44,85684.43051201671,8.8604,8.8604,8.8442,8.8442,85684.4305
2007-12-19 15:00:00,27.44,27.46,27.4,27.46,112225.7053291536,8.8442,8.8507,8.8313,8.8507,112225.7053
2007-12-19 15:05:00,27.45,27.45,27.41,27.42,72936.2591431557,8.8475,8.8475,8.8346,8.8378,72936.2591
2007-12-19 15:10:00,27.42,27.43,27.4,27.42,105120.1671891327,8.8378,8.841,8.8313,8.8378,105120.1672
2007-12-19 15:15:00,27.42,27.45,27.41,27.44,89655.1724137931,8.8378,8.8475,8.8346,8.8442,89655.1724
2007-12-19 15:20:00,27.44,27.45,27.38,27.38,119122.25705329153,8.8442,8.8475,8.8249,8.8249,119122.2571
2007-12-19 15:25:00,27.39,27.4,27.37,27.38,103030.30303030302,8.8281,8.8313,8.8217,8.8249,103030.303
2007-12-19 15:30:00,27.39,27.44,27.37,27.43,136259.14315569488,8.8281,8.8442,8.8217,8.841,136259.1432
2007-12-19 15:35:00,27.44,27.47,27.43,27.46,113688.61024033435,8.8442,8.8539,8.841,8.8507,113688.6102
2007-12-19 15:40:00,27.46,27.46,27.42,27.44,242424.2424242424,8.8507,8.8507,8.8378,8.8442,242424.2424
2007-12-19 15:45:00,27.44,27.49,27.43,27.46,252664.57680250783,8.8442,8.8604,8.841,8.8507,252664.5768
2007-12-19 15:50:00,27.46,27.47,27.39,27.39,187669.8014629049,8.8507,8.8539,8.8281,8.8281,187669.8015
2007-12-19 15:55:00,27.39,27.4,27.36,27.36,278578.8923719958,8.8281,8.8313,8.8185,8.8185,278578.8924
2007-12-20 09:30:00,27.53,27.59,27.45,27.58,306792.05851619644,8.8732,8.8926,8.8475,8.8894,306792.0585
2007-12-20 09:35:00,27.58,27.6,27.51,27.53,115151.51515151517,8.8894,8.8958,8.8668,8.8732,115151.5152
2007-12-20 09:40:00,27.54,27.58,27.53,27.53,67920.58516196447,8.8765,8.8894,8.8732,8.8732,67920.5852
2007-12-20 09:45:00,27.53,27.6,27.51,27.6,93207.94148380354,8.8732,8.8958,8.8668,8.8958,93207.9415
2007-12-20 09:50:00,27.6,27.63,27.6,27.61,83803.55276907001,8.8958,8.9055,8.8958,8.899,83803.5528
2007-12-20 09:55:00,27.61,27.61,27.52,27.54,75026.12330198537,8.899,8.899,8.87,8.8765,75026.1233
2007-12-20 10:00:00,27.53,27.53,27.5,27.51,93416.92789968652,8.8732,8.8732,8.8636,8.8668,93416.9279
2007-12-20 10:05:00,27.52,27.53,27.5,27.52,88610.24033437826,8.87,8.8732,8.8636,8.87,88610.2403
2007-12-20 10:10:00,27.52,27.55,27.5,27.54,134796.2382445141,8.87,8.8797,8.8636,8.8765,134796.2382
2007-12-20 10:15:00,27.54,27.54,27.51,27.52,94252.87356321838,8.8765,8.8765,8.8668,8.87,94252.8736
2007-12-20 10:20:00,27.52,27.54,27.52,27.53,54545.454545454544,8.87,8.8765,8.87,8.8732,54545.4545
2007-12-20 10:25:00,27.53,27.55,27.52,27.52,67920.58516196447,8.8732,8.8797,8.87,8.87,67920.5852
2007-12-20 10:30:00,27.52,27.53,27.45,27.47,132079.41483803553,8.87,8.8732,8.8475,8.8539,132079.4148
2007-12-20 10:35:00,27.46,27.49,27.45,27.45,54963.42737722048,8.8507,8.8604,8.8475,8.8475,54963.4274
2007-12-20 10:40:00,27.45,27.5,27.42,27.42,76071.0553814002,8.8475,8.8636,8.8378,8.8378,76071.0554
2007-12-20 10:45:00,27.42,27.45,27.41,27.45,42633.22884012539,8.8378,8.8475,8.8346,8.8475,42633.2288
2007-12-20 10:50:00,27.45,27.45,27.4,27.42,43051.20167189133,8.8475,8.8475,8.8313,8.8378,43051.2017
2007-12-20 10:55:00,27.42,27.42,27.33,27.35,109299.89550679206,8.8378,8.8378,8.8088,8.8152,109299.8955
2007-12-20 11:00:00,27.36,27.38,27.33,27.37,71891.32706374086,8.8185,8.8249,8.8088,8.8217,71891.3271
2007-12-20 11:05:00,27.37,27.38,27.35,27.38,71891.32706374086,8.8217,8.8249,8.8152,8.8249,71891.3271
2007-12-20 11:10:00,27.38,27.39,27.36,27.37,53709.50888192267,8.8249,8.8281,8.8185,8.8217,53709.5089
2007-12-20 11:15:00,27.37,27.41,27.37,27.39,93625.91431556948,8.8217,8.8346,8.8217,8.8281,93625.9143
2007-12-20 11:20:00,27.39,27.46,27.38,27.44,219226.750261233,8.8281,8.8507,8.8249,8.8442,219226.7503
2007-12-20 11:25:00,27.44,27.5,27.44,27.49,85684.43051201671,8.8442,8.8636,8.8442,8.8604,85684.4305
2007-12-20 11:30:00,27.49,27.5,27.44,27.45,148798.32810867293,8.8604,8.8636,8.8442,8.8475,148798.3281
2007-12-20 11:35:00,27.45,27.48,27.45,27.45,62695.92476489028,8.8475,8.8571,8.8475,8.8475,62695.9248
2007-12-20 11:40:00,27.45,27.47,27.44,27.47,57680.250783699055,8.8475,8.8539,8.8442,8.8539,57680.2508
2007-12-20 11:45:00,27.46,27.48,27.4,27.41,74190.1776384535,8.8507,8.8571,8.8313,8.8346,74190.1776
2007-12-20 11:50:00,27.41,27.43,27.39,27.39,47021.94357366771,8.8346,8.841,8.8281,8.8281,47021.9436
2007-12-20 11:55:00,27.39,27.42,27.39,27.42,40125.39184952978,8.8281,8.8378,8.8281,8.8378,40125.3918
2007-12-20 12:00:00,27.41,27.41,27.35,27.36,78787.87878787878,8.8346,8.8346,8.8152,8.8185,78787.8788
2007-12-20 12:05:00,27.36,27.43,27.36,27.41,25287.35632183908,8.8185,8.841,8.8185,8.8346,25287.3563
2007-12-20 12:10:00,27.4,27.43,27.38,27.38,32810.86729362591,8.8313,8.841,8.8249,8.8249,32810.8673
2007-12-20 12:15:00,27.38,27.42,27.37,27.42,43678.16091954023,8.8249,8.8378,8.8217,8.8378,43678.1609
2007-12-20 12:20:00,27.42,27.44,27.4,27.44,59979.1013584117,8.8378,8.8442,8.8313,8.8442,59979.1014
2007-12-20 12:25:00,27.44,27.48,27.42,27.43,49320.79414838035,8.8442,8.8571,8.8378,8.841,49320.7941
2007-12-20 12:30:00,27.42,27.48,27.42,27.47,98014.6290491118,8.8378,8.8571,8.8378,8.8539,98014.629
2007-12-20 12:35:00,27.47,27.5,27.47,27.49,42215.25600835946,8.8539,8.8636,8.8539,8.8604,42215.256
2007-12-20 12:40:00,27.49,27.49,27.44,27.44,58098.223615465,8.8604,8.8604,8.8442,8.8442,58098.2236
2007-12-20 12:45:00,27.44,27.45,27.38,27.38,62904.91118077325,8.8442,8.8475,8.8249,8.8249,62904.9112
2007-12-20 12:50:00,27.38,27.39,27.35,27.35,80041.7972831766,8.8249,8.8281,8.8152,8.8152,80041.7973
2007-12-20 12:55:00,27.35,27.37,27.34,27.37,67920.58516196447,8.8152,8.8217,8.812,8.8217,67920.5852
2007-12-20 13:00:00,27.37,27.37,27.35,27.37,65203.76175548589,8.8217,8.8217,8.8152,8.8217,65203.7618
2007-12-20 13:05:00,27.37,27.39,27.37,27.38,85684.43051201671,8.8217,8.8281,8.8217,8.8249,85684.4305
2007-12-20 13:10:00,27.38,27.4,27.37,27.39,28422.152560083592,8.8249,8.8313,8.8217,8.8281,28422.1526
2007-12-20 13:15:00,27.38,27.4,27.38,27.39,20062.69592476489,8.8249,8.8313,8.8249,8.8281,20062.6959
2007-12-20 13:20:00,27.4,27.46,27.39,27.44,101776.3845350052,8.8313,8.8507,8.8281,8.8442,101776.3845
2007-12-20 13:25:00,27.44,27.48,27.43,27.46,54963.42737722048,8.8442,8.8571,8.841,8.8507,54963.4274
2007-12-20 13:30:00,27.46,27.48,27.43,27.44,34064.78578892372,8.8507,8.8571,8.841,8.8442,34064.7858
2007-12-20 13:35:00,27.44,27.44,27.41,27.41,32601.880877742944,8.8442,8.8442,8.8346,8.8346,32601.8809
2007-12-20 13:40:00,27.41,27.41,27.36,27.36,49738.76698014629,8.8346,8.8346,8.8185,8.8185,49738.767
2007-12-20 13:45:00,27.36,27.37,27.35,27.37,23615.46499477534,8.8185,8.8217,8.8152,8.8217,23615.465
2007-12-20 13:50:00,27.36,27.42,27.36,27.41,64785.78892371996,8.8185,8.8378,8.8185,8.8346,64785.7889
2007-12-20 13:55:00,27.41,27.43,27.4,27.42,53500.52246603971,8.8346,8.841,8.8313,8.8378,53500.5225
2007-12-20 14:00:00,27.42,27.43,27.39,27.4,77324.97387669802,8.8378,8.841,8.8281,8.8313,77324.9739
2007-12-20 14:05:00,27.41,27.43,27.38,27.38,38871.47335423197,8.8346,8.841,8.8249,8.8249,38871.4734
2007-12-20 14:10:00,27.38,27.44,27.38,27.42,85684.43051201671,8.8249,8.8442,8.8249,8.8378,85684.4305
2007-12-20 14:15:00,27.42,27.46,27.41,27.45,47648.90282131661,8.8378,8.8507,8.8346,8.8475,47648.9028
2007-12-20 14:20:00,27.45,27.47,27.42,27.43,52246.6039707419,8.8475,8.8539,8.8378,8.841,52246.604
2007-12-20 14:25:00,27.44,27.49,27.44,27.49,91327.06374085684,8.8442,8.8604,8.8442,8.8604,91327.0637
2007-12-20 14:30:00,27.49,27.53,27.47,27.53,94252.87356321838,8.8604,8.8732,8.8539,8.8732,94252.8736
2007-12-20 14:35:00,27.53,27.61,27.53,27.59,166353.1870428422,8.8732,8.899,8.8732,8.8926,166353.187
2007-12-20 14:40:00,27.59,27.61,27.58,27.58,103239.289446186,8.8926,8.899,8.8894,8.8894,103239.2894
2007-12-20 14:45:00,27.58,27.58,27.54,27.54,51619.644723093,8.8894,8.8894,8.8765,8.8765,51619.6447
2007-12-20 14:50:00,27.54,27.54,27.49,27.49,79205.85161964472,8.8765,8.8765,8.8604,8.8604,79205.8516
2007-12-20 14:55:00,27.49,27.57,27.49,27.56,124137.93103448275,8.8604,8.8861,8.8604,8.8829,124137.931
2007-12-20 15:00:00,27.55,27.55,27.49,27.5,112852.6645768025,8.8797,8.8797,8.8604,8.8636,112852.6646
2007-12-20 15:05:00,27.49,27.53,27.49,27.52,73981.19122257053,8.8604,8.8732,8.8604,8.87,73981.1912
2007-12-20 15:10:00,27.53,27.58,27.52,27.57,105747.1264367816,8.8732,8.8894,8.87,8.8861,105747.1264
2007-12-20 15:15:00,27.57,27.58,27.53,27.53,93416.92789968652,8.8861,8.8894,8.8732,8.8732,93416.9279
2007-12-20 15:20:00,27.53,27.55,27.49,27.54,153396.02925809822,8.8732,8.8797,8.8604,8.8765,153396.0293
2007-12-20 15:25:00,27.54,27.55,27.52,27.53,113270.63740856844,8.8765,8.8797,8.87,8.8732,113270.6374
2007-12-20 15:30:00,27.53,27.57,27.51,27.51,146081.50470219436,8.8732,8.8861,8.8668,8.8668,146081.5047
2007-12-20 15:35:00,27.51,27.59,27.51,27.58,120167.18913270636,8.8668,8.8926,8.8668,8.8894,120167.1891
2007-12-20 15:40:00,27.59,27.61,27.55,27.6,237408.5684430512,8.8926,8.899,8.8797,8.8958,237408.5684
2007-12-20 15:45:00,27.6,27.6,27.55,27.57,183908.0459770115,8.8958,8.8958,8.8797,8.8861,183908.046
2007-12-20 15:50:00,27.58,27.58,27.54,27.54,175339.60292580983,8.8894,8.8894,8.8765,8.8765,175339.6029
2007-12-20 15:55:00,27.54,27.59,27.54,27.58,241170.32392894465,8.8765,8.8926,8.8765,8.8894,241170.3239
2007-12-21 09:30:00,27.82,28.06,27.28,27.81,5755694.879832811,8.9667,9.0441,8.7927,8.9635,5755694.8798
2007-12-21 09:35:00,27.81,27.89,27.78,27.86,282340.64785788924,8.9635,8.9893,8.9538,8.9796,282340.6479
2007-12-21 09:40:00,27.86,27.87,27.76,27.8,227377.2204806688,8.9796,8.9828,8.9474,8.9603,227377.2205
2007-12-21 09:45:00,27.81,27.88,27.77,27.86,170114.9425287356,8.9635,8.9861,8.9506,8.9796,170114.9425
2007-12-21 09:50:00,27.86,27.91,27.85,27.91,127272.72727272726,8.9796,8.9957,8.9764,8.9957,127272.7273
2007-12-21 09:55:00,27.91,27.95,27.89,27.93,122257.05329153604,8.9957,9.0086,8.9893,9.0022,122257.0533
2007-12-21 10:00:00,27.93,27.99,27.93,27.98,137095.08881922674,9.0022,9.0215,9.0022,9.0183,137095.0888
2007-12-21 10:05:00,27.98,27.99,27.91,27.94,138349.00731452456,9.0183,9.0215,8.9957,9.0054,138349.0073
2007-12-21 10:10:00,27.94,27.99,27.94,27.99,113061.65099268548,9.0054,9.0215,9.0054,9.0215,113061.651
2007-12-21 10:15:00,27.99,28.01,27.95,27.98,160501.5673981191,9.0215,9.028,9.0086,9.0183,160501.5674
2007-12-21 10:20:00,27.98,28.04,27.97,28.03,91954.02298850576,9.0183,9.0376,9.0151,9.0344,91954.023
2007-12-21 10:25:00,28.03,28.04,27.94,27.97,112016.71891327064,9.0344,9.0376,9.0054,9.0151,112016.7189
2007-12-21 10:30:00,27.97,27.99,27.93,27.93,110135.84117032393,9.0151,9.0215,9.0022,9.0022,110135.8412
2007-12-21 10:35:00,27.93,27.94,27.91,27.93,107419.01776384536,9.0022,9.0054,8.9957,9.0022,107419.0178
2007-12-21 10:40:00,27.93,27.94,27.9,27.9,77742.94670846395,9.0022,9.0054,8.9925,8.9925,77742.9467
2007-12-21 10:45:00,27.9,27.91,27.87,27.88,73145.24555903867,8.9925,8.9957,8.9828,8.9861,73145.2456
2007-12-21 10:50:00,27.88,27.88,27.83,27.83,112852.6645768025,8.9861,8.9861,8.9699,8.9699,112852.6646
2007-12-21 10:55:00,27.83,27.89,27.82,27.83,91536.0501567398,8.9699,8.9893,8.9667,8.9699,91536.0502
2007-12-21 11:00:00,27.83,27.85,27.82,27.85,61024.03343782654,8.9699,8.9764,8.9667,8.9764,61024.0334
2007-12-21 11:05:00,27.85,28.02,27.85,27.99,290073.14524555905,8.9764,9.0312,8.9764,9.0215,290073.1452
2007-12-21 11:10:00,27.99,27.99,27.89,27.9,96760.710553814,9.0215,9.0215,8.9893,8.9925,96760.7106
2007-12-21 11:15:00,27.9,27.94,27.89,27.92,99268.5475444096,8.9925,9.0054,8.9893,8.9989,99268.5475
2007-12-21 11:20:00,27.92,28.02,27.89,27.99,168861.02403343783,8.9989,9.0312,8.9893,9.0215,168861.024
2007-12-21 11:25:00,27.98,28.04,27.97,27.98,165517.24137931035,9.0183,9.0376,9.0151,9.0183,165517.2414
2007-12-21 11:30:00,27.98,28.02,27.95,27.99,165517.24137931035,9.0183,9.0312,9.0086,9.0215,165517.2414
2007-12-21 11:35:00,27.99,28.01,27.98,28.0,73354.23197492163,9.0215,9.028,9.0183,9.0247,73354.232
2007-12-21 11:40:00,28.0,28.07,27.99,28.03,111180.77324973876,9.0247,9.0473,9.0215,9.0344,111180.7732
2007-12-21 11:45:00,28.04,28.05,28.0,28.01,68338.5579937304,9.0376,9.0408,9.0247,9.028,68338.558
2007-12-21 11:50:00,28.01,28.05,28.0,28.04,75444.0961337513,9.028,9.0408,9.0247,9.0376,75444.0961
2007-12-21 11:55:00,28.05,28.09,28.05,28.08,80459.77011494253,9.0408,9.0537,9.0408,9.0505,80459.7701
2007-12-21 12:00:00,28.08,28.14,28.08,28.13,89237.19958202717,9.0505,9.0699,9.0505,9.0666,89237.1996
2007-12-21 12:05:00,28.13,28.13,28.1,28.1,79205.85161964472,9.0666,9.0666,9.057,9.057,79205.8516
2007-12-21 12:10:00,28.1,28.11,28.06,28.11,76907.00104493208,9.057,9.0602,9.0441,9.0602,76907.001
2007-12-21 12:15:00,28.11,28.15,28.11,28.15,113270.63740856844,9.0602,9.0731,9.0602,9.0731,113270.6374
2007-12-21 12:20:00,28.15,28.15,28.13,28.13,94461.85997910135,9.0731,9.0731,9.0666,9.0666,94461.86
2007-12-21 12:25:00,28.13,28.16,28.13,28.15,69383.49007314524,9.0666,9.0763,9.0666,9.0731,69383.4901
2007-12-21 12:30:00,28.15,28.17,28.14,28.15,73563.2183908046,9.0731,9.0795,9.0699,9.0731,73563.2184
2007-12-21 12:35:00,28.15,28.16,28.14,28.15,42215.25600835946,9.0731,9.0763,9.0699,9.0731,42215.256
2007-12-21 12:40:00,28.15,28.17,28.14,28.14,48275.86206896552,9.0731,9.0795,9.0699,9.0699,48275.8621
2007-12-21 12:45:00,28.14,28.14,28.07,28.07,68547.54440961337,9.0699,9.0699,9.0473,9.0473,68547.5444
2007-12-21 12:50:00,28.07,28.09,28.03,28.04,53709.50888192267,9.0473,9.0537,9.0344,9.0376,53709.5089
2007-12-21 12:55:00,28.05,28.06,28.04,28.04,20480.668756530824,9.0408,9.0441,9.0376,9.0376,20480.6688
2007-12-21 13:00:00,28.04,28.04,27.99,27.99,98850.57471264368,9.0376,9.0376,9.0215,9.0215,98850.5747
2007-12-21 13:05:00,27.99,27.99,27.95,27.99,66875.65308254963,9.0215,9.0215,9.0086,9.0215,66875.6531
2007-12-21 13:10:00,28.0,28.04,27.98,28.02,83385.57993730408,9.0247,9.0376,9.0183,9.0312,83385.5799
2007-12-21 13:15:00,28.01,28.02,27.95,27.95,73981.19122257053,9.028,9.0312,9.0086,9.0086,73981.1912
2007-12-21 13:20:00,27.96,27.98,27.95,27.98,33855.799373040754,9.0118,9.0183,9.0086,9.0183,33855.7994
2007-12-21 13:25:00,27.99,28.0,27.96,27.97,39916.40543364681,9.0215,9.0247,9.0118,9.0151,39916.4054
2007-12-21 13:30:00,27.98,27.99,27.97,27.98,30094.04388714733,9.0183,9.0215,9.0151,9.0183,30094.0439
2007-12-21 13:35:00,27.98,27.99,27.97,27.98,39707.419017763845,9.0183,9.0215,9.0151,9.0183,39707.419
2007-12-21 13:40:00,27.98,28.0,27.97,27.99,60606.0606060606,9.0183,9.0247,9.0151,9.0215,60606.0606
2007-12-21 13:45:00,27.99,27.99,27.97,27.98,26123.30198537095,9.0215,9.0215,9.0151,9.0183,26123.302
2007-12-21 13:50:00,27.97,27.98,27.92,27.93,48275.86206896552,9.0151,9.0183,8.9989,9.0022,48275.8621
2007-12-21 13:55:00,27.92,27.96,27.92,27.96,51828.631138975965,8.9989,9.0118,8.9989,9.0118,51828.6311
2007-12-21 14:00:00,27.96,27.98,27.94,27.96,61233.01985370951,9.0118,9.0183,9.0054,9.0118,61233.0199
2007-12-21 14:05:00,27.96,27.97,27.95,27.96,39498.43260188088,9.0118,9.0151,9.0086,9.0118,39498.4326
2007-12-21 14:10:00,27.95,28.0,27.95,27.99,87983.28108672936,9.0086,9.0247,9.0086,9.0215,87983.2811
2007-12-21 14:15:00,27.99,27.99,27.95,27.97,43260.188087774295,9.0215,9.0215,9.0086,9.0151,43260.1881
2007-12-21 14:20:00,27.97,27.98,27.94,27.94,92998.9550679206,9.0151,9.0183,9.0054,9.0054,92998.9551
2007-12-21 14:25:00,27.95,27.95,27.93,27.94,40334.37826541275,9.0086,9.0086,9.0022,9.0054,40334.3783
2007-12-21 14:30:00,27.94,27.95,27.92,27.93,56217.345872518286,9.0054,9.0086,8.9989,9.0022,56217.3459
2007-12-21 14:35:00,27.93,27.93,27.9,27.92,107210.03134796236,9.0022,9.0022,8.9925,8.9989,107210.0313
2007-12-21 14:40:00,27.93,27.96,27.92,27.96,64994.77533960292,9.0022,9.0118,8.9989,9.0118,64994.7753
2007-12-21 14:45:00,27.96,27.96,27.92,27.95,113479.6238244514,9.0118,9.0118,8.9989,9.0086,113479.6238
2007-12-21 14:50:00,27.95,27.96,27.93,27.96,71264.36781609195,9.0086,9.0118,9.0022,9.0118,71264.3678
2007-12-21 14:55:00,27.96,27.99,27.95,27.97,119749.21630094045,9.0118,9.0215,9.0086,9.0151,119749.2163
2007-12-21 15:00:00,27.98,28.0,27.95,27.95,174921.63009404388,9.0183,9.0247,9.0086,9.0086,174921.6301
2007-12-21 15:05:00,27.95,27.95,27.94,27.94,83594.56635318704,9.0086,9.0086,9.0054,9.0054,83594.5664
2007-12-21 15:10:00,27.94,27.96,27.93,27.96,89028.2131661442,9.0054,9.0118,9.0022,9.0118,89028.2132
2007-12-21 15:15:00,27.96,27.98,27.92,27.93,101776.3845350052,9.0118,9.0183,8.9989,9.0022,101776.3845
2007-12-21 15:20:00,27.93,28.0,27.93,27.98,110553.81400208986,9.0022,9.0247,9.0022,9.0183,110553.814
2007-12-21 15:25:00,27.98,28.01,27.98,28.0,109717.868338558,9.0183,9.028,9.0183,9.0247,109717.8683
2007-12-21 15:30:00,28.0,28.02,27.98,27.99,111598.7460815047,9.0247,9.0312,9.0183,9.0215,111598.7461
2007-12-21 15:35:00,27.99,28.0,27.97,27.99,205015.6739811912,9.0215,9.0247,9.0151,9.0215,205015.674
2007-12-21 15:40:00,28.0,28.0,27.95,27.97,330407.52351097175,9.0247,9.0247,9.0086,9.0151,330407.5235
2007-12-21 15:45:00,27.96,27.97,27.89,27.91,243887.1473354232,9.0118,9.0151,8.9893,8.9957,243887.1473
2007-12-21 15:50:00,27.91,27.93,27.86,27.87,397701.1494252873,8.9957,9.0022,8.9796,8.9828,397701.1494
2007-12-21 15:55:00,27.87,27.94,27.87,27.92,537304.0752351097,8.9828,9.0054,8.9828,8.9989,537304.0752
2007-12-24 09:30:00,27.82,28.02,27.78,27.87,183908.0459770115,8.9667,9.0312,8.9538,8.9828,183908.046
2007-12-24 09:35:00,27.87,27.88,27.85,27.87,66039.70741901777,8.9828,8.9861,8.9764,8.9828,66039.7074
2007-12-24 09:40:00,27.86,27.92,27.86,27.9,64994.77533960292,8.9796,8.9989,8.9796,8.9925,64994.7753
2007-12-24 09:45:00,27.91,27.96,27.91,27.93,160710.55381400208,8.9957,9.0118,8.9957,9.0022,160710.5538
2007-12-24 09:50:00,27.93,27.97,27.92,27.96,71264.36781609195,9.0022,9.0151,8.9989,9.0118,71264.3678
2007-12-24 09:55:00,27.97,28.0,27.96,27.98,60188.08777429467,9.0151,9.0247,9.0118,9.0183,60188.0878
2007-12-24 10:00:00,27.98,27.99,27.97,27.98,55381.400208986415,9.0183,9.0215,9.0151,9.0183,55381.4002
2007-12-24 10:05:00,27.98,27.99,27.97,27.98,66666.66666666667,9.0183,9.0215,9.0151,9.0183,66666.6667
2007-12-24 10:10:00,27.99,27.99,27.97,27.98,50156.73981191222,9.0215,9.0215,9.0151,9.0183,50156.7398
2007-12-24 10:15:00,27.98,27.99,27.96,27.96,41379.31034482759,9.0183,9.0215,9.0118,9.0118,41379.3103
2007-12-24 10:20:00,27.96,27.97,27.94,27.95,58098.223615465,9.0118,9.0151,9.0054,9.0086,58098.2236
2007-12-24 10:25:00,27.95,27.96,27.95,27.95,32810.86729362591,9.0086,9.0118,9.0086,9.0086,32810.8673
2007-12-24 10:30:00,27.95,27.96,27.93,27.94,76907.00104493208,9.0086,9.0118,9.0022,9.0054,76907.001
2007-12-24 10:35:00,27.94,27.94,27.93,27.93,32392.89446185997,9.0054,9.0054,9.0022,9.0022,32392.8945
2007-12-24 10:40:00,27.93,27.93,27.93,27.93,42006.269592476485,9.0022,9.0022,9.0022,9.0022,42006.2696
2007-12-24 10:45:00,27.93,27.94,27.92,27.92,61024.03343782654,9.0022,9.0054,8.9989,8.9989,61024.0334
2007-12-24 10:50:00,27.92,27.93,27.92,27.92,37408.5684430512,8.9989,9.0022,8.9989,8.9989,37408.5684
2007-12-24 10:55:00,27.92,27.93,27.92,27.93,25705.329153605016,8.9989,9.0022,8.9989,9.0022,25705.3292
2007-12-24 11:00:00,27.93,27.93,27.92,27.92,46185.99791013584,9.0022,9.0022,8.9989,8.9989,46185.9979
2007-12-24 11:05:00,27.92,27.92,27.92,27.92,34273.772204806686,8.9989,8.9989,8.9989,8.9989,34273.7722
2007-12-24 11:10:00,27.92,27.93,27.89,27.89,50365.72622779519,8.9989,9.0022,8.9893,8.9893,50365.7262
2007-12-24 11:15:00,27.89,27.9,27.88,27.89,34064.78578892372,8.9893,8.9925,8.9861,8.9893,34064.7858
2007-12-24 11:20:00,27.88,27.9,27.88,27.88,40125.39184952978,8.9861,8.9925,8.9861,8.9861,40125.3918
2007-12-24 11:25:00,27.89,27.89,27.88,27.88,26750.261233019854,8.9893,8.9893,8.9861,8.9861,26750.2612
2007-12-24 11:30:00,27.88,27.88,27.85,27.86,35945.66353187043,8.9861,8.9861,8.9764,8.9796,35945.6635
2007-12-24 11:35:00,27.86,27.86,27.85,27.86,54127.481713688605,8.9796,8.9796,8.9764,8.9796,54127.4817
2007-12-24 11:40:00,27.86,27.86,27.85,27.86,42006.269592476485,8.9796,8.9796,8.9764,8.9796,42006.2696
2007-12-24 11:45:00,27.86,27.86,27.82,27.83,71473.35423197492,8.9796,8.9796,8.9667,8.9699,71473.3542
2007-12-24 11:50:00,27.84,27.84,27.82,27.82,36990.59561128527,8.9732,8.9732,8.9667,8.9667,36990.5956
2007-12-24 11:55:00,27.82,27.82,27.79,27.81,52664.57680250784,8.9667,8.9667,8.957,8.9635,52664.5768
2007-12-24 12:00:00,27.81,27.88,27.8,27.85,58307.21003134796,8.9635,8.9861,8.9603,8.9764,58307.21
2007-12-24 12:05:00,27.85,27.86,27.82,27.83,33019.85370950888,8.9764,8.9796,8.9667,8.9699,33019.8537
2007-12-24 12:10:00,27.83,27.83,27.81,27.82,49111.807732497386,8.9699,8.9699,8.9635,8.9667,49111.8077
2007-12-24 12:15:00,27.83,27.83,27.81,27.83,49529.780564263325,8.9699,8.9699,8.9635,8.9699,49529.7806
2007-12-24 12:20:00,27.83,27.83,27.82,27.82,24869.383490073145,8.9699,8.9699,8.9667,8.9667,24869.3835
2007-12-24 12:25:00,27.82,27.84,27.82,27.82,40543.36468129572,8.9667,8.9732,8.9667,8.9667,40543.3647
2007-12-24 12:30:00,27.82,27.84,27.82,27.82,85266.45768025078,8.9667,8.9732,8.9667,8.9667,85266.4577
2007-12-24 12:35:00,27.82,27.83,27.8,27.83,56844.305120167184,8.9667,8.9699,8.9603,8.9699,56844.3051
2007-12-24 12:40:00,27.83,27.87,27.83,27.86,109926.85475444097,8.9699,8.9828,8.9699,8.9796,109926.8548
2007-12-24 12:45:00,27.86,27.9,27.86,27.89,144827.58620689655,8.9796,8.9925,8.9796,8.9893,144827.5862
2007-12-24 12:50:00,27.89,27.96,27.89,27.92,105329.15360501569,8.9893,9.0118,8.9893,8.9989,105329.1536
2007-12-24 12:55:00,27.92,27.96,27.9,27.95,110762.80041797285,8.9989,9.0118,8.9925,9.0086,110762.8004
2007-12-24 13:00:00,27.95,27.95,27.92,27.92,166562.17345872518,9.0086,9.0086,8.9989,8.9989,166562.1735
2007-12-24 13:05:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:10:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:15:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:20:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:25:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:30:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:35:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:40:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:45:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:50:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 13:55:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:00:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:05:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:10:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:15:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:20:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:25:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:30:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:35:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:40:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:45:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:50:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 14:55:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:00:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:05:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:10:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:15:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:20:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:25:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:30:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:35:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:40:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:45:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:50:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-24 15:55:00,27.92,27.92,27.92,27.92,0.0,8.9989,8.9989,8.9989,8.9989,0.0
2007-12-26 09:30:00,27.82,28.05,27.82,27.9,218181.81818181812,8.9667,9.0408,8.9667,8.9925,218181.8182
2007-12-26 09:35:00,27.9,27.9,27.75,27.75,113897.59665621734,8.9925,8.9925,8.9442,8.9442,113897.5967
2007-12-26 09:40:00,27.77,27.79,27.66,27.66,62695.92476489028,8.9506,8.957,8.9151,8.9151,62695.9248
2007-12-26 09:45:00,27.65,27.74,27.65,27.72,90073.14524555903,8.9119,8.9409,8.9119,8.9345,90073.1452
2007-12-26 09:50:00,27.73,27.75,27.7,27.7,60606.0606060606,8.9377,8.9442,8.928,8.928,60606.0606
2007-12-26 09:55:00,27.69,27.76,27.67,27.75,61024.03343782654,8.9248,8.9474,8.9184,8.9442,61024.0334
2007-12-26 10:00:00,27.75,27.75,27.69,27.7,99686.52037617554,8.9442,8.9442,8.9248,8.928,99686.5204
2007-12-26 10:05:00,27.7,27.73,27.69,27.73,16927.899686520377,8.928,8.9377,8.9248,8.9377,16927.8997
2007-12-26 10:10:00,27.74,27.75,27.71,27.73,38035.5276907001,8.9409,8.9442,8.9313,8.9377,38035.5277
2007-12-26 10:15:00,27.73,27.73,27.71,27.72,35318.70428422152,8.9377,8.9377,8.9313,8.9345,35318.7043
2007-12-26 10:20:00,27.72,27.73,27.71,27.72,20898.64158829676,8.9345,8.9377,8.9313,8.9345,20898.6416
2007-12-26 10:25:00,27.73,27.79,27.73,27.79,58098.223615465,8.9377,8.957,8.9377,8.957,58098.2236
2007-12-26 10:30:00,27.79,27.81,27.76,27.78,52037.61755485893,8.957,8.9635,8.9474,8.9538,52037.6176
2007-12-26 10:35:00,27.77,27.78,27.75,27.76,46394.984326018806,8.9506,8.9538,8.9442,8.9474,46394.9843
2007-12-26 10:40:00,27.76,27.77,27.74,27.74,71055.38140020898,8.9474,8.9506,8.9409,8.9409,71055.3814
2007-12-26 10:45:00,27.75,27.77,27.75,27.75,53918.49529780564,8.9442,8.9506,8.9442,8.9442,53918.4953
2007-12-26 10:50:00,27.75,27.77,27.75,27.77,46185.99791013584,8.9442,8.9506,8.9442,8.9506,46185.9979
2007-12-26 10:55:00,27.77,27.77,27.68,27.7,100104.49320794149,8.9506,8.9506,8.9216,8.928,100104.4932
2007-12-26 11:00:00,27.69,27.7,27.68,27.7,44932.07941483804,8.9248,8.928,8.9216,8.928,44932.0794
2007-12-26 11:05:00,27.7,27.71,27.69,27.71,68338.5579937304,8.928,8.9313,8.9248,8.9313,68338.558
2007-12-26 11:10:00,27.71,27.71,27.68,27.68,85684.43051201671,8.9313,8.9313,8.9216,8.9216,85684.4305
2007-12-26 11:15:00,27.68,27.69,27.65,27.67,82967.60710553813,8.9216,8.9248,8.9119,8.9184,82967.6071
2007-12-26 11:20:00,27.67,27.69,27.65,27.67,87147.3354231975,8.9184,8.9248,8.9119,8.9184,87147.3354
2007-12-26 11:25:00,27.66,27.67,27.65,27.66,26332.28840125392,8.9151,8.9184,8.9119,8.9151,26332.2884
2007-12-26 11:30:00,27.66,27.66,27.64,27.65,48693.834900731454,8.9151,8.9151,8.9087,8.9119,48693.8349
2007-12-26 11:35:00,27.65,27.65,27.61,27.62,54127.481713688605,8.9119,8.9119,8.899,8.9023,54127.4817
2007-12-26 11:40:00,27.62,27.63,27.6,27.62,59770.11494252874,8.9023,8.9055,8.8958,8.9023,59770.1149
2007-12-26 11:45:00,27.62,27.62,27.59,27.59,89237.19958202717,8.9023,8.9023,8.8926,8.8926,89237.1996
2007-12-26 11:50:00,27.59,27.62,27.58,27.6,54336.46812957158,8.8926,8.9023,8.8894,8.8958,54336.4681
2007-12-26 11:55:00,27.6,27.61,27.58,27.58,29467.08463949844,8.8958,8.899,8.8894,8.8894,29467.0846
2007-12-26 12:00:00,27.58,27.62,27.52,27.6,444096.13375130616,8.8894,8.9023,8.87,8.8958,444096.1338
2007-12-26 12:05:00,27.6,27.63,27.6,27.63,47021.94357366771,8.8958,8.9055,8.8958,8.9055,47021.9436
2007-12-26 12:10:00,27.62,27.64,27.62,27.63,39916.40543364681,8.9023,8.9087,8.9023,8.9055,39916.4054
2007-12-26 12:15:00,27.63,27.64,27.63,27.64,19435.736677115987,8.9055,8.9087,8.9055,8.9087,19435.7367
2007-12-26 12:20:00,27.64,27.68,27.64,27.68,77115.98746081504,8.9087,8.9216,8.9087,8.9216,77115.9875
2007-12-26 12:25:00,27.67,27.68,27.66,27.67,38035.5276907001,8.9184,8.9216,8.9151,8.9184,38035.5277
2007-12-26 12:30:00,27.68,27.68,27.67,27.68,12121.21212121212,8.9216,8.9216,8.9184,8.9216,12121.2121
2007-12-26 12:35:00,27.68,27.68,27.63,27.63,41588.29676071055,8.9216,8.9216,8.9055,8.9055,41588.2968
2007-12-26 12:40:00,27.64,27.65,27.64,27.64,38662.48693834901,8.9087,8.9119,8.9087,8.9087,38662.4869
2007-12-26 12:45:00,27.64,27.65,27.63,27.64,52664.57680250784,8.9087,8.9119,8.9055,8.9087,52664.5768
2007-12-26 12:50:00,27.65,27.67,27.62,27.62,75444.0961337513,8.9119,8.9184,8.9023,8.9023,75444.0961
2007-12-26 12:55:00,27.62,27.66,27.62,27.65,235318.70428422152,8.9023,8.9151,8.9023,8.9119,235318.7043
2007-12-26 13:00:00,27.65,27.7,27.65,27.69,39916.40543364681,8.9119,8.928,8.9119,8.9248,39916.4054
2007-12-26 13:05:00,27.69,27.7,27.67,27.68,48275.86206896552,8.9248,8.928,8.9184,8.9216,48275.8621
2007-12-26 13:10:00,27.68,27.71,27.67,27.71,152560.08359456636,8.9216,8.9313,8.9184,8.9313,152560.0836
2007-12-26 13:15:00,27.71,27.71,27.7,27.71,25287.35632183908,8.9313,8.9313,8.928,8.9313,25287.3563
2007-12-26 13:20:00,27.71,27.71,27.7,27.71,22988.50574712644,8.9313,8.9313,8.928,8.9313,22988.5057
2007-12-26 13:25:00,27.71,27.71,27.7,27.7,34482.75862068965,8.9313,8.9313,8.928,8.928,34482.7586
2007-12-26 13:30:00,27.71,27.71,27.7,27.7,33855.799373040754,8.9313,8.9313,8.928,8.928,33855.7994
2007-12-26 13:35:00,27.71,27.71,27.7,27.7,41797.28317659352,8.9313,8.9313,8.928,8.928,41797.2832
2007-12-26 13:40:00,27.69,27.71,27.69,27.7,39916.40543364681,8.9248,8.9313,8.9248,8.928,39916.4054
2007-12-26 13:45:00,27.7,27.71,27.7,27.71,41170.32392894461,8.928,8.9313,8.928,8.9313,41170.3239
2007-12-26 13:50:00,27.71,27.72,27.69,27.71,93207.94148380354,8.9313,8.9345,8.9248,8.9313,93207.9415
2007-12-26 13:55:00,27.71,27.73,27.71,27.73,44723.09299895506,8.9313,8.9377,8.9313,8.9377,44723.093
2007-12-26 14:00:00,27.73,27.73,27.7,27.7,67084.6394984326,8.9377,8.9377,8.928,8.928,67084.6395
2007-12-26 14:05:00,27.7,27.73,27.7,27.73,32601.880877742944,8.928,8.9377,8.928,8.9377,32601.8809
2007-12-26 14:10:00,27.73,27.73,27.71,27.71,35318.70428422152,8.9377,8.9377,8.9313,8.9313,35318.7043
2007-12-26 14:15:00,27.71,27.72,27.71,27.72,40543.36468129572,8.9313,8.9345,8.9313,8.9345,40543.3647
2007-12-26 14:20:00,27.72,27.72,27.71,27.72,43051.20167189133,8.9345,8.9345,8.9313,8.9345,43051.2017
2007-12-26 14:25:00,27.72,27.73,27.71,27.72,64158.82967607105,8.9345,8.9377,8.9313,8.9345,64158.8297
2007-12-26 14:30:00,27.72,27.73,27.72,27.72,54545.454545454544,8.9345,8.9377,8.9345,8.9345,54545.4545
2007-12-26 14:35:00,27.72,27.72,27.71,27.72,39707.419017763845,8.9345,8.9345,8.9313,8.9345,39707.419
2007-12-26 14:40:00,27.72,27.72,27.71,27.71,80041.7972831766,8.9345,8.9345,8.9313,8.9313,80041.7973
2007-12-26 14:45:00,27.71,27.72,27.69,27.69,73145.24555903867,8.9313,8.9345,8.9248,8.9248,73145.2456
2007-12-26 14:50:00,27.69,27.71,27.69,27.71,75235.10971786834,8.9248,8.9313,8.9248,8.9313,75235.1097
2007-12-26 14:55:00,27.71,27.71,27.69,27.7,121630.09404388716,8.9313,8.9313,8.9248,8.928,121630.094
2007-12-26 15:00:00,27.7,27.7,27.66,27.68,85266.45768025078,8.928,8.928,8.9151,8.9216,85266.4577
2007-12-26 15:05:00,27.68,27.68,27.66,27.66,150888.1922675026,8.9216,8.9216,8.9151,8.9151,150888.1923
2007-12-26 15:10:00,27.66,27.68,27.66,27.68,136677.1159874608,8.9151,8.9216,8.9151,8.9216,136677.116
2007-12-26 15:15:00,27.68,27.68,27.67,27.68,65203.76175548589,8.9216,8.9216,8.9184,8.9216,65203.7618
2007-12-26 15:20:00,27.68,27.68,27.66,27.68,90073.14524555903,8.9216,8.9216,8.9151,8.9216,90073.1452
2007-12-26 15:25:00,27.68,27.68,27.66,27.67,108463.94984326018,8.9216,8.9216,8.9151,8.9184,108463.9498
2007-12-26 15:30:00,27.67,27.67,27.64,27.66,177638.45350052245,8.9184,8.9184,8.9087,8.9151,177638.4535
2007-12-26 15:35:00,27.66,27.66,27.63,27.64,203343.78265412748,8.9151,8.9151,8.9055,8.9087,203343.7827
2007-12-26 15:40:00,27.63,27.67,27.63,27.67,212957.157784744,8.9055,8.9184,8.9055,8.9184,212957.1578
2007-12-26 15:45:00,27.67,27.68,27.64,27.65,333542.3197492163,8.9184,8.9216,8.9087,8.9119,333542.3197
2007-12-26 15:50:00,27.65,27.68,27.65,27.65,325182.8631138976,8.9119,8.9216,8.9119,8.9119,325182.8631
2007-12-26 15:55:00,27.65,27.71,27.65,27.7,494670.8463949843,8.9119,8.9313,8.9119,8.928,494670.8464
2007-12-27 09:30:00,27.6,27.62,27.48,27.61,156112.8526645768,8.8958,8.9023,8.8571,8.899,156112.8527
2007-12-27 09:35:00,27.61,27.63,27.6,27.61,66666.66666666667,8.899,8.9055,8.8958,8.899,66666.6667
2007-12-27 09:40:00,27.61,27.63,27.59,27.6,66666.66666666667,8.899,8.9055,8.8926,8.8958,66666.6667
2007-12-27 09:45:00,27.6,27.6,27.55,27.56,70219.43573667711,8.8958,8.8958,8.8797,8.8829,70219.4357
2007-12-27 09:50:00,27.56,27.56,27.49,27.51,98641.5882967607,8.8829,8.8829,8.8604,8.8668,98641.5883
2007-12-27 09:55:00,27.51,27.57,27.51,27.52,84012.53918495297,8.8668,8.8861,8.8668,8.87,84012.5392
2007-12-27 10:00:00,27.53,27.56,27.52,27.56,72936.2591431557,8.8732,8.8829,8.87,8.8829,72936.2591
2007-12-27 10:05:00,27.56,27.62,27.56,27.6,43469.17450365726,8.8829,8.9023,8.8829,8.8958,43469.1745
2007-12-27 10:10:00,27.61,27.63,27.6,27.62,48484.84848484848,8.899,8.9055,8.8958,8.9023,48484.8485
2007-12-27 10:15:00,27.62,27.68,27.62,27.67,101985.3709508882,8.9023,8.9216,8.9023,8.9184,101985.371
2007-12-27 10:20:00,27.66,27.71,27.66,27.71,35318.70428422152,8.9151,8.9313,8.9151,8.9313,35318.7043
2007-12-27 10:25:00,27.71,27.71,27.6,27.61,39707.419017763845,8.9313,8.9313,8.8958,8.899,39707.419
2007-12-27 10:30:00,27.61,27.61,27.58,27.58,62486.93834900732,8.899,8.899,8.8894,8.8894,62486.9383
2007-12-27 10:35:00,27.57,27.58,27.51,27.51,55172.41379310345,8.8861,8.8894,8.8668,8.8668,55172.4138
2007-12-27 10:40:00,27.51,27.54,27.5,27.51,122466.039707419,8.8668,8.8765,8.8636,8.8668,122466.0397
2007-12-27 10:45:00,27.51,27.55,27.49,27.51,69174.50365726228,8.8668,8.8797,8.8604,8.8668,69174.5037
2007-12-27 10:50:00,27.5,27.57,27.5,27.56,44096.133751306166,8.8636,8.8861,8.8636,8.8829,44096.1338
2007-12-27 10:55:00,27.56,27.56,27.52,27.53,110971.7868338558,8.8829,8.8829,8.87,8.8732,110971.7868
2007-12-27 11:00:00,27.53,27.55,27.52,27.52,41170.32392894461,8.8732,8.8797,8.87,8.87,41170.3239
2007-12-27 11:05:00,27.53,27.53,27.51,27.51,43887.14733542319,8.8732,8.8732,8.8668,8.8668,43887.1473
2007-12-27 11:10:00,27.51,27.57,27.51,27.53,91745.03657262278,8.8668,8.8861,8.8668,8.8732,91745.0366
2007-12-27 11:15:00,27.53,27.53,27.5,27.51,48484.84848484848,8.8732,8.8732,8.8636,8.8668,48484.8485
2007-12-27 11:20:00,27.51,27.52,27.5,27.5,43051.20167189133,8.8668,8.87,8.8636,8.8636,43051.2017
2007-12-27 11:25:00,27.5,27.51,27.5,27.51,43469.17450365726,8.8636,8.8668,8.8636,8.8668,43469.1745
2007-12-27 11:30:00,27.5,27.51,27.5,27.5,39080.45977011494,8.8636,8.8668,8.8636,8.8636,39080.4598
2007-12-27 11:35:00,27.5,27.51,27.5,27.5,57471.26436781609,8.8636,8.8668,8.8636,8.8636,57471.2644
2007-12-27 11:40:00,27.5,27.5,27.49,27.49,38871.47335423197,8.8636,8.8636,8.8604,8.8604,38871.4734
2007-12-27 11:45:00,27.5,27.5,27.45,27.46,70010.44932079414,8.8636,8.8636,8.8475,8.8507,70010.4493
2007-12-27 11:50:00,27.45,27.47,27.43,27.43,51828.631138975965,8.8475,8.8539,8.841,8.841,51828.6311
2007-12-27 11:55:00,27.43,27.44,27.41,27.44,86102.40334378266,8.841,8.8442,8.8346,8.8442,86102.4033
2007-12-27 12:00:00,27.44,27.44,27.42,27.42,48902.82131661442,8.8442,8.8442,8.8378,8.8378,48902.8213
2007-12-27 12:05:00,27.42,27.42,27.39,27.39,110553.81400208986,8.8378,8.8378,8.8281,8.8281,110553.814
2007-12-27 12:10:00,27.39,27.39,27.35,27.35,69801.46290491118,8.8281,8.8281,8.8152,8.8152,69801.4629
2007-12-27 12:15:00,27.35,27.37,27.35,27.37,62904.91118077325,8.8152,8.8217,8.8152,8.8217,62904.9112
2007-12-27 12:20:00,27.37,27.39,27.37,27.38,70846.39498432602,8.8217,8.8281,8.8217,8.8249,70846.395
2007-12-27 12:25:00,27.38,27.39,27.35,27.35,174085.68443051202,8.8249,8.8281,8.8152,8.8152,174085.6844
2007-12-27 12:30:00,27.36,27.37,27.35,27.37,65830.7210031348,8.8185,8.8217,8.8152,8.8217,65830.721
2007-12-27 12:35:00,27.37,27.37,27.32,27.32,114524.55590386625,8.8217,8.8217,8.8056,8.8056,114524.5559
2007-12-27 12:40:00,27.31,27.34,27.31,27.32,61650.992685475445,8.8023,8.812,8.8023,8.8056,61650.9927
2007-12-27 12:45:00,27.32,27.32,27.31,27.32,71473.35423197492,8.8056,8.8056,8.8023,8.8056,71473.3542
2007-12-27 12:50:00,27.32,27.34,27.32,27.33,52455.59038662487,8.8056,8.812,8.8056,8.8088,52455.5904
2007-12-27 12:55:00,27.34,27.35,27.31,27.32,69174.50365726228,8.812,8.8152,8.8023,8.8056,69174.5037
2007-12-27 13:00:00,27.32,27.33,27.31,27.32,51410.65830721003,8.8056,8.8088,8.8023,8.8056,51410.6583
2007-12-27 13:05:00,27.32,27.33,27.3,27.32,104702.19435736677,8.8056,8.8088,8.7991,8.8056,104702.1944
2007-12-27 13:10:00,27.32,27.32,27.28,27.3,108672.93625914316,8.8056,8.8056,8.7927,8.7991,108672.9363
2007-12-27 13:15:00,27.3,27.32,27.29,27.31,54963.42737722048,8.7991,8.8056,8.7959,8.8023,54963.4274
2007-12-27 13:20:00,27.3,27.35,27.28,27.34,94670.84639498431,8.7991,8.8152,8.7927,8.812,94670.8464
2007-12-27 13:25:00,27.34,27.37,27.34,27.35,85475.44409613375,8.812,8.8217,8.812,8.8152,85475.4441
2007-12-27 13:30:00,27.35,27.38,27.32,27.36,67711.59874608151,8.8152,8.8249,8.8056,8.8185,67711.5987
2007-12-27 13:35:00,27.36,27.36,27.34,27.35,38453.50052246604,8.8185,8.8185,8.812,8.8152,38453.5005
2007-12-27 13:40:00,27.35,27.36,27.33,27.35,78369.90595611285,8.8152,8.8185,8.8088,8.8152,78369.906
2007-12-27 13:45:00,27.36,27.42,27.35,27.4,70219.43573667711,8.8185,8.8378,8.8152,8.8313,70219.4357
2007-12-27 13:50:00,27.4,27.42,27.38,27.39,52664.57680250784,8.8313,8.8378,8.8249,8.8281,52664.5768
2007-12-27 13:55:00,27.39,27.4,27.38,27.39,41588.29676071055,8.8281,8.8313,8.8249,8.8281,41588.2968
2007-12-27 14:00:00,27.38,27.39,27.35,27.38,66248.69383490073,8.8249,8.8281,8.8152,8.8249,66248.6938
2007-12-27 14:05:00,27.38,27.39,27.37,27.37,73354.23197492163,8.8249,8.8281,8.8217,8.8217,73354.232
2007-12-27 14:10:00,27.37,27.37,27.34,27.34,58307.21003134796,8.8217,8.8217,8.812,8.812,58307.21
2007-12-27 14:15:00,27.34,27.35,27.32,27.33,61650.992685475445,8.812,8.8152,8.8056,8.8088,61650.9927
2007-12-27 14:20:00,27.33,27.34,27.32,27.33,68756.53082549635,8.8088,8.812,8.8056,8.8088,68756.5308
2007-12-27 14:25:00,27.33,27.33,27.31,27.32,63113.89759665621,8.8088,8.8088,8.8023,8.8056,63113.8976
2007-12-27 14:30:00,27.32,27.32,27.28,27.28,72518.28631138976,8.8056,8.8056,8.7927,8.7927,72518.2863
2007-12-27 14:35:00,27.28,27.28,27.26,27.26,189132.70637408568,8.7927,8.7927,8.7862,8.7862,189132.7064
2007-12-27 14:40:00,27.26,27.28,27.24,27.27,121839.0804597701,8.7862,8.7927,8.7798,8.7894,121839.0805
2007-12-27 14:45:00,27.27,27.3,27.27,27.3,78160.91954022988,8.7894,8.7991,8.7894,8.7991,78160.9195
2007-12-27 14:50:00,27.3,27.3,27.27,27.29,82549.6342737722,8.7991,8.7991,8.7894,8.7959,82549.6343
2007-12-27 14:55:00,27.29,27.3,27.25,27.26,96760.710553814,8.7959,8.7991,8.783,8.7862,96760.7106
2007-12-27 15:00:00,27.26,27.3,27.26,27.27,100313.47962382445,8.7862,8.7991,8.7862,8.7894,100313.4796
2007-12-27 15:05:00,27.27,27.33,27.27,27.33,92998.9550679206,8.7894,8.8088,8.7894,8.8088,92998.9551
2007-12-27 15:10:00,27.33,27.34,27.32,27.32,99059.56112852664,8.8088,8.812,8.8056,8.8056,99059.5611
2007-12-27 15:15:00,27.32,27.34,27.32,27.34,69174.50365726228,8.8056,8.812,8.8056,8.812,69174.5037
2007-12-27 15:20:00,27.34,27.34,27.28,27.28,119749.21630094045,8.812,8.812,8.7927,8.7927,119749.2163
2007-12-27 15:25:00,27.29,27.31,27.29,27.29,62277.95193312434,8.7959,8.8023,8.7959,8.7959,62277.9519
2007-12-27 15:30:00,27.29,27.29,27.27,27.29,90073.14524555903,8.7959,8.7959,8.7894,8.7959,90073.1452
2007-12-27 15:35:00,27.29,27.31,27.28,27.3,120376.17554858934,8.7959,8.8023,8.7927,8.7991,120376.1755
2007-12-27 15:40:00,27.3,27.31,27.28,27.3,159247.64890282133,8.7991,8.8023,8.7927,8.7991,159247.6489
2007-12-27 15:45:00,27.3,27.31,27.28,27.28,186833.85579937304,8.7991,8.8023,8.7927,8.7927,186833.8558
2007-12-27 15:50:00,27.29,27.33,27.28,27.3,391222.57053291536,8.7959,8.8088,8.7927,8.7991,391222.5705
2007-12-27 15:55:00,27.3,27.3,27.25,27.28,431556.9487983281,8.7991,8.7991,8.783,8.7927,431556.9488
2007-12-28 09:30:00,27.31,27.48,27.31,27.36,158202.71682340646,8.8023,8.8571,8.8023,8.8185,158202.7168
2007-12-28 09:35:00,27.37,27.41,27.36,27.39,57053.29153605016,8.8217,8.8346,8.8185,8.8281,57053.2915
2007-12-28 09:40:00,27.38,27.4,27.34,27.39,92163.00940438872,8.8249,8.8313,8.812,8.8281,92163.0094
2007-12-28 09:45:00,27.39,27.41,27.31,27.31,101358.41170323928,8.8281,8.8346,8.8023,8.8023,101358.4117
2007-12-28 09:50:00,27.31,27.33,27.3,27.3,71055.38140020898,8.8023,8.8088,8.7991,8.7991,71055.3814
2007-12-28 09:55:00,27.3,27.3,27.26,27.26,135423.19749216302,8.7991,8.7991,8.7862,8.7862,135423.1975
2007-12-28 10:00:00,27.26,27.27,27.22,27.22,111807.73249738768,8.7862,8.7894,8.7733,8.7733,111807.7325
2007-12-28 10:05:00,27.23,27.24,27.08,27.12,154649.94775339603,8.7766,8.7798,8.7282,8.7411,154649.9478
2007-12-28 10:10:00,27.11,27.16,27.1,27.16,68338.5579937304,8.7379,8.754,8.7347,8.754,68338.558
2007-12-28 10:15:00,27.16,27.18,27.14,27.14,76907.00104493208,8.754,8.7604,8.7475,8.7475,76907.001
2007-12-28 10:20:00,27.14,27.2,27.14,27.18,50365.72622779519,8.7475,8.7669,8.7475,8.7604,50365.7262
2007-12-28 10:25:00,27.18,27.18,27.18,27.18,0.0,8.7604,8.7604,8.7604,8.7604,0.0
2007-12-28 10:30:00,27.18,27.23,27.18,27.22,75026.12330198537,8.7604,8.7766,8.7604,8.7733,75026.1233
2007-12-28 10:35:00,27.22,27.22,27.22,27.22,0.0,8.7733,8.7733,8.7733,8.7733,0.0
2007-12-28 10:40:00,27.22,27.22,27.22,27.22,0.0,8.7733,8.7733,8.7733,8.7733,0.0
2007-12-28 10:45:00,27.22,27.22,27.22,27.22,0.0,8.7733,8.7733,8.7733,8.7733,0.0
2007-12-28 10:50:00,27.22,27.22,27.22,27.22,0.0,8.7733,8.7733,8.7733,8.7733,0.0
2007-12-28 10:55:00,27.22,27.22,27.2,27.2,19644.72309299896,8.7733,8.7733,8.7669,8.7669,19644.7231
2007-12-28 11:00:00,27.21,27.22,27.19,27.19,25705.329153605016,8.7701,8.7733,8.7637,8.7637,25705.3292
2007-12-28 11:05:00,27.19,27.2,27.13,27.14,122257.05329153604,8.7637,8.7669,8.7443,8.7475,122257.0533
2007-12-28 11:10:00,27.14,27.21,27.13,27.21,52246.6039707419,8.7475,8.7701,8.7443,8.7701,52246.604
2007-12-28 11:15:00,27.21,27.27,27.19,27.27,68338.5579937304,8.7701,8.7894,8.7637,8.7894,68338.558
2007-12-28 11:20:00,27.27,27.28,27.17,27.17,93416.92789968652,8.7894,8.7927,8.7572,8.7572,93416.9279
2007-12-28 11:25:00,27.17,27.25,27.17,27.23,38035.5276907001,8.7572,8.783,8.7572,8.7766,38035.5277
2007-12-28 11:30:00,27.23,27.29,27.23,27.28,91327.06374085684,8.7766,8.7959,8.7766,8.7927,91327.0637
2007-12-28 11:35:00,27.28,27.34,27.28,27.3,65412.74817136886,8.7927,8.812,8.7927,8.7991,65412.7482
2007-12-28 11:40:00,27.3,27.34,27.3,27.33,111598.7460815047,8.7991,8.812,8.7991,8.8088,111598.7461
2007-12-28 11:45:00,27.34,27.35,27.31,27.33,106583.07210031348,8.812,8.8152,8.8023,8.8088,106583.0721
2007-12-28 11:50:00,27.33,27.34,27.32,27.34,33019.85370950888,8.8088,8.812,8.8056,8.812,33019.8537
2007-12-28 11:55:00,27.34,27.34,27.26,27.26,97387.66980146292,8.812,8.812,8.7862,8.7862,97387.6698
2007-12-28 12:00:00,27.27,27.31,27.25,27.27,145036.57262277952,8.7894,8.8023,8.783,8.7894,145036.5726
2007-12-28 12:05:00,27.26,27.26,27.24,27.26,42424.24242424242,8.7862,8.7862,8.7798,8.7862,42424.2424
2007-12-28 12:10:00,27.26,27.29,27.25,27.29,60815.04702194357,8.7862,8.7959,8.783,8.7959,60815.047
2007-12-28 12:15:00,27.29,27.29,27.26,27.27,44514.1065830721,8.7959,8.7959,8.7862,8.7894,44514.1066
2007-12-28 12:20:00,27.27,27.29,27.25,27.26,53291.53605015674,8.7894,8.7959,8.783,8.7862,53291.5361
2007-12-28 12:25:00,27.26,27.26,27.21,27.26,44305.12016718913,8.7862,8.7862,8.7701,8.7862,44305.1202
2007-12-28 12:30:00,27.25,27.27,27.21,27.23,44932.07941483804,8.783,8.7894,8.7701,8.7766,44932.0794
2007-12-28 12:35:00,27.22,27.24,27.22,27.23,26123.30198537095,8.7733,8.7798,8.7733,8.7766,26123.302
2007-12-28 12:40:00,27.23,27.27,27.22,27.25,45977.01149425288,8.7766,8.7894,8.7733,8.783,45977.0115
2007-12-28 12:45:00,27.25,27.26,27.21,27.22,56426.33228840125,8.783,8.7862,8.7701,8.7733,56426.3323
2007-12-28 12:50:00,27.23,27.23,27.19,27.22,38453.50052246604,8.7766,8.7766,8.7637,8.7733,38453.5005
2007-12-28 12:55:00,27.22,27.25,27.22,27.23,29467.08463949844,8.7733,8.783,8.7733,8.7766,29467.0846
2007-12-28 13:00:00,27.23,27.25,27.21,27.24,97805.64263322884,8.7766,8.783,8.7701,8.7798,97805.6426
2007-12-28 13:05:00,27.24,27.26,27.23,27.25,47857.88923719958,8.7798,8.7862,8.7766,8.783,47857.8892
2007-12-28 13:10:00,27.25,27.26,27.24,27.25,41797.28317659352,8.783,8.7862,8.7798,8.783,41797.2832
2007-12-28 13:15:00,27.25,27.27,27.25,27.26,46185.99791013584,8.783,8.7894,8.783,8.7862,46185.9979
2007-12-28 13:20:00,27.26,27.26,27.24,27.25,49320.79414838035,8.7862,8.7862,8.7798,8.783,49320.7941
2007-12-28 13:25:00,27.25,27.29,27.25,27.26,75653.08254963427,8.783,8.7959,8.783,8.7862,75653.0825
2007-12-28 13:30:00,27.26,27.27,27.24,27.24,43260.188087774295,8.7862,8.7894,8.7798,8.7798,43260.1881
2007-12-28 13:35:00,27.24,27.26,27.21,27.22,46812.957157784746,8.7798,8.7862,8.7701,8.7733,46812.9572
2007-12-28 13:40:00,27.22,27.25,27.21,27.24,48066.87565308255,8.7733,8.783,8.7701,8.7798,48066.8757
2007-12-28 13:45:00,27.24,27.27,27.24,27.26,50783.69905956113,8.7798,8.7894,8.7798,8.7862,50783.6991
2007-12-28 13:50:00,27.27,27.29,27.26,27.28,59979.1013584117,8.7894,8.7959,8.7862,8.7927,59979.1014
2007-12-28 13:55:00,27.28,27.32,27.28,27.31,43887.14733542319,8.7927,8.8056,8.7927,8.8023,43887.1473
2007-12-28 14:00:00,27.31,27.34,27.28,27.33,74817.1368861024,8.8023,8.812,8.7927,8.8088,74817.1369
2007-12-28 14:05:00,27.33,27.34,27.32,27.34,61233.01985370951,8.8088,8.812,8.8056,8.812,61233.0199
2007-12-28 14:10:00,27.34,27.35,27.32,27.33,79623.82445141066,8.812,8.8152,8.8056,8.8088,79623.8245
2007-12-28 14:15:00,27.33,27.37,27.32,27.37,87147.3354231975,8.8088,8.8217,8.8056,8.8217,87147.3354
2007-12-28 14:20:00,27.37,27.39,27.36,27.37,83803.55276907001,8.8217,8.8281,8.8185,8.8217,83803.5528
2007-12-28 14:25:00,27.37,27.4,27.37,27.4,82131.66144200627,8.8217,8.8313,8.8217,8.8313,82131.6614
2007-12-28 14:30:00,27.39,27.43,27.38,27.41,109299.89550679206,8.8281,8.841,8.8249,8.8346,109299.8955
2007-12-28 14:35:00,27.4,27.42,27.39,27.4,63322.88401253918,8.8313,8.8378,8.8281,8.8313,63322.884
2007-12-28 14:40:00,27.4,27.45,27.4,27.41,59143.15569487983,8.8313,8.8475,8.8313,8.8346,59143.1557
2007-12-28 14:45:00,27.41,27.46,27.41,27.43,73145.24555903867,8.8346,8.8507,8.8346,8.841,73145.2456
2007-12-28 14:50:00,27.43,27.46,27.41,27.45,78369.90595611285,8.841,8.8507,8.8346,8.8475,78369.906
2007-12-28 14:55:00,27.45,27.46,27.43,27.43,129780.56426332289,8.8475,8.8507,8.841,8.841,129780.5643
2007-12-28 15:00:00,27.43,27.43,27.39,27.42,78578.89237199581,8.841,8.841,8.8281,8.8378,78578.8924
2007-12-28 15:05:00,27.42,27.44,27.41,27.44,93416.92789968652,8.8378,8.8442,8.8346,8.8442,93416.9279
2007-12-28 15:10:00,27.43,27.45,27.43,27.44,73145.24555903867,8.841,8.8475,8.841,8.8442,73145.2456
2007-12-28 15:15:00,27.44,27.44,27.39,27.4,136259.14315569488,8.8442,8.8442,8.8281,8.8313,136259.1432
2007-12-28 15:20:00,27.4,27.42,27.37,27.4,174503.6572622779,8.8313,8.8378,8.8217,8.8313,174503.6573
2007-12-28 15:25:00,27.41,27.41,27.35,27.37,168443.0512016719,8.8346,8.8346,8.8152,8.8217,168443.0512
2007-12-28 15:30:00,27.37,27.37,27.33,27.33,203970.7419017764,8.8217,8.8217,8.8088,8.8088,203970.7419
2007-12-28 15:35:00,27.34,27.34,27.28,27.32,202089.86415882967,8.812,8.812,8.7927,8.8056,202089.8642
2007-12-28 15:40:00,27.32,27.37,27.31,27.37,234273.77220480668,8.8056,8.8217,8.8023,8.8217,234273.7722
2007-12-28 15:45:00,27.37,27.42,27.36,27.42,195193.31243469173,8.8217,8.8378,8.8185,8.8378,195193.3124
2007-12-28 15:50:00,27.42,27.43,27.4,27.42,225078.3699059561,8.8378,8.841,8.8313,8.8378,225078.3699
2007-12-28 15:55:00,27.42,27.42,27.33,27.35,338975.96656217345,8.8378,8.8378,8.8088,8.8152,338975.9666
2007-12-31 09:30:00,27.25,27.32,27.13,27.17,251201.67189132705,8.783,8.8056,8.7443,8.7572,251201.6719
2007-12-31 09:35:00,27.16,27.21,27.11,27.15,75444.0961337513,8.754,8.7701,8.7379,8.7508,75444.0961
2007-12-31 09:40:00,27.15,27.19,27.11,27.12,119122.25705329153,8.7508,8.7637,8.7379,8.7411,119122.2571
2007-12-31 09:45:00,27.13,27.14,27.11,27.12,82758.62068965517,8.7443,8.7475,8.7379,8.7411,82758.6207
2007-12-31 09:50:00,27.13,27.13,27.04,27.09,118077.32497387668,8.7443,8.7443,8.7153,8.7314,118077.325
2007-12-31 09:55:00,27.09,27.15,27.09,27.11,85266.45768025078,8.7314,8.7508,8.7314,8.7379,85266.4577
2007-12-31 10:00:00,27.12,27.15,27.08,27.09,89237.19958202717,8.7411,8.7508,8.7282,8.7314,89237.1996
2007-12-31 10:05:00,27.09,27.12,27.06,27.11,51201.67189132706,8.7314,8.7411,8.7218,8.7379,51201.6719
2007-12-31 10:10:00,27.11,27.12,26.99,26.99,122466.039707419,8.7379,8.7411,8.6992,8.6992,122466.0397
2007-12-31 10:15:00,26.98,27.03,26.98,27.02,76071.0553814002,8.696,8.7121,8.696,8.7089,76071.0554
2007-12-31 10:20:00,27.02,27.04,27.0,27.01,54545.454545454544,8.7089,8.7153,8.7024,8.7056,54545.4545
2007-12-31 10:25:00,27.02,27.04,27.02,27.04,39080.45977011494,8.7089,8.7153,8.7089,8.7153,39080.4598
2007-12-31 10:30:00,27.04,27.04,27.04,27.04,31347.96238244514,8.7153,8.7153,8.7153,8.7153,31347.9624
2007-12-31 10:35:00,27.04,27.04,27.0,27.01,66039.70741901777,8.7153,8.7153,8.7024,8.7056,66039.7074
2007-12-31 10:40:00,27.01,27.01,26.96,26.97,41170.32392894461,8.7056,8.7056,8.6895,8.6927,41170.3239
2007-12-31 10:45:00,26.96,26.98,26.95,26.98,40961.33751306165,8.6895,8.696,8.6863,8.696,40961.3375
2007-12-31 10:50:00,26.98,26.99,26.94,26.94,80459.77011494253,8.696,8.6992,8.6831,8.6831,80459.7701
2007-12-31 10:55:00,26.94,26.95,26.93,26.93,42633.22884012539,8.6831,8.6863,8.6799,8.6799,42633.2288
2007-12-31 11:00:00,26.93,26.95,26.93,26.93,81295.71577847439,8.6799,8.6863,8.6799,8.6799,81295.7158
2007-12-31 11:05:00,26.93,26.95,26.93,26.93,32183.90804597701,8.6799,8.6863,8.6799,8.6799,32183.908
2007-12-31 11:10:00,26.93,26.93,26.89,26.89,92371.99582027168,8.6799,8.6799,8.667,8.667,92371.9958
2007-12-31 11:15:00,26.89,26.9,26.85,26.86,151515.15151515152,8.667,8.6702,8.6541,8.6573,151515.1515
2007-12-31 11:20:00,26.86,26.86,26.82,26.82,108881.92267502612,8.6573,8.6573,8.6444,8.6444,108881.9227
2007-12-31 11:25:00,26.82,26.84,26.81,26.83,107628.00417972832,8.6444,8.6508,8.6412,8.6476,107628.0042
2007-12-31 11:30:00,26.83,26.84,26.82,26.84,75862.06896551723,8.6476,8.6508,8.6444,8.6508,75862.069
2007-12-31 11:35:00,26.84,26.85,26.84,26.85,89446.18599791013,8.6508,8.6541,8.6508,8.6541,89446.186
2007-12-31 11:40:00,26.85,26.85,26.84,26.85,50574.71264367816,8.6541,8.6541,8.6508,8.6541,50574.7126
2007-12-31 11:45:00,26.85,26.9,26.84,26.89,90700.10449320794,8.6541,8.6702,8.6508,8.667,90700.1045
2007-12-31 11:50:00,26.89,26.92,26.88,26.92,93834.90073145244,8.667,8.6766,8.6637,8.6766,93834.9007
2007-12-31 11:55:00,26.91,26.92,26.89,26.89,38662.48693834901,8.6734,8.6766,8.667,8.667,38662.4869
2007-12-31 12:00:00,26.89,26.91,26.86,26.91,78160.91954022988,8.667,8.6734,8.6573,8.6734,78160.9195
2007-12-31 12:05:00,26.91,26.94,26.9,26.93,62277.95193312434,8.6734,8.6831,8.6702,8.6799,62277.9519
2007-12-31 12:10:00,26.94,26.97,26.93,26.97,64994.77533960292,8.6831,8.6927,8.6799,8.6927,64994.7753
2007-12-31 12:15:00,26.97,26.97,26.91,26.93,49111.807732497386,8.6927,8.6927,8.6734,8.6799,49111.8077
2007-12-31 12:20:00,26.93,26.95,26.92,26.93,49529.780564263325,8.6799,8.6863,8.6766,8.6799,49529.7806
2007-12-31 12:25:00,26.93,26.94,26.89,26.92,76071.0553814002,8.6799,8.6831,8.667,8.6766,76071.0554
2007-12-31 12:30:00,26.92,26.95,26.92,26.93,88819.22675026122,8.6766,8.6863,8.6766,8.6799,88819.2268
2007-12-31 12:35:00,26.93,26.96,26.89,26.9,65830.7210031348,8.6799,8.6895,8.667,8.6702,65830.721
2007-12-31 12:40:00,26.9,26.95,26.9,26.93,50992.685475444094,8.6702,8.6863,8.6702,8.6799,50992.6855
2007-12-31 12:45:00,26.94,26.94,26.9,26.91,57262.27795193312,8.6831,8.6831,8.6702,8.6734,57262.278
2007-12-31 12:50:00,26.91,26.93,26.91,26.93,24660.397074190176,8.6734,8.6799,8.6734,8.6799,24660.3971
2007-12-31 12:55:00,26.93,26.93,26.88,26.92,38871.47335423197,8.6799,8.6799,8.6637,8.6766,38871.4734
2007-12-31 13:00:00,26.92,26.93,26.92,26.93,43887.14733542319,8.6766,8.6799,8.6766,8.6799,43887.1473
2007-12-31 13:05:00,26.93,26.93,26.92,26.93,41588.29676071055,8.6799,8.6799,8.6766,8.6799,41588.2968
2007-12-31 13:10:00,26.93,26.93,26.92,26.92,58725.18286311389,8.6799,8.6799,8.6766,8.6766,58725.1829
2007-12-31 13:15:00,26.92,26.93,26.91,26.92,64158.82967607105,8.6766,8.6799,8.6734,8.6766,64158.8297
2007-12-31 13:20:00,26.92,26.96,26.92,26.96,46812.957157784746,8.6766,8.6895,8.6766,8.6895,46812.9572
2007-12-31 13:25:00,26.95,27.0,26.94,26.94,95297.80564263322,8.6863,8.7024,8.6831,8.6831,95297.8056
2007-12-31 13:30:00,26.94,26.97,26.93,26.93,56008.35945663532,8.6831,8.6927,8.6799,8.6799,56008.3595
2007-12-31 13:35:00,26.93,26.99,26.93,26.97,49738.76698014629,8.6799,8.6992,8.6799,8.6927,49738.767
2007-12-31 13:40:00,26.97,26.97,26.93,26.96,46185.99791013584,8.6927,8.6927,8.6799,8.6895,46185.9979
2007-12-31 13:45:00,26.96,26.97,26.92,26.93,42215.25600835946,8.6895,8.6927,8.6766,8.6799,42215.256
2007-12-31 13:50:00,26.93,26.94,26.92,26.93,44096.133751306166,8.6799,8.6831,8.6766,8.6799,44096.1338
2007-12-31 13:55:00,26.93,26.93,26.92,26.93,33646.81295715778,8.6799,8.6799,8.6766,8.6799,33646.813
2007-12-31 14:00:00,26.92,26.92,26.91,26.92,87356.32183908045,8.6766,8.6766,8.6734,8.6766,87356.3218
2007-12-31 14:05:00,26.92,26.93,26.91,26.92,70637.40856844305,8.6766,8.6799,8.6734,8.6766,70637.4086
2007-12-31 14:10:00,26.92,26.97,26.92,26.97,34691.74503657262,8.6766,8.6927,8.6766,8.6927,34691.745
2007-12-31 14:15:00,26.97,26.97,26.93,26.97,52246.6039707419,8.6927,8.6927,8.6799,8.6927,52246.604
2007-12-31 14:20:00,26.97,26.97,26.92,26.93,53500.52246603971,8.6927,8.6927,8.6766,8.6799,53500.5225
2007-12-31 14:25:00,26.93,26.93,26.87,26.87,72727.27272727272,8.6799,8.6799,8.6605,8.6605,72727.2727
2007-12-31 14:30:00,26.88,26.89,26.87,26.87,101149.42528735632,8.6637,8.667,8.6605,8.6605,101149.4253
2007-12-31 14:35:00,26.87,26.88,26.86,26.86,79205.85161964472,8.6605,8.6637,8.6573,8.6573,79205.8516
2007-12-31 14:40:00,26.87,26.87,26.85,26.85,48902.82131661442,8.6605,8.6605,8.6541,8.6541,48902.8213
2007-12-31 14:45:00,26.86,26.89,26.85,26.89,68965.5172413793,8.6573,8.667,8.6541,8.667,68965.5172
2007-12-31 14:50:00,26.89,26.9,26.87,26.87,61024.03343782654,8.667,8.6702,8.6605,8.6605,61024.0334
2007-12-31 14:55:00,26.87,26.89,26.86,26.88,64785.78892371996,8.6605,8.667,8.6573,8.6637,64785.7889
2007-12-31 15:00:00,26.89,26.89,26.83,26.84,132288.40125391848,8.667,8.667,8.6476,8.6508,132288.4013
2007-12-31 15:05:00,26.84,26.86,26.84,26.86,64785.78892371996,8.6508,8.6573,8.6508,8.6573,64785.7889
2007-12-31 15:10:00,26.86,26.87,26.85,26.86,66666.66666666667,8.6573,8.6605,8.6541,8.6573,66666.6667
2007-12-31 15:15:00,26.86,26.86,26.84,26.84,62277.95193312434,8.6573,8.6573,8.6508,8.6508,62277.9519
2007-12-31 15:20:00,26.85,26.86,26.83,26.86,130616.50992685476,8.6541,8.6573,8.6476,8.6573,130616.5099
2007-12-31 15:25:00,26.86,26.91,26.86,26.86,195820.27168234065,8.6573,8.6734,8.6573,8.6573,195820.2717
2007-12-31 15:30:00,26.86,26.86,26.83,26.85,144827.58620689655,8.6573,8.6573,8.6476,8.6541,144827.5862
2007-12-31 15:35:00,26.86,26.86,26.82,26.83,132497.38766980145,8.6573,8.6573,8.6444,8.6476,132497.3877
2007-12-31 15:40:00,26.83,26.87,26.83,26.87,265412.74817136885,8.6476,8.6605,8.6476,8.6605,265412.7482
2007-12-31 15:45:00,26.86,26.88,26.82,26.86,316196.44723093,8.6573,8.6637,8.6444,8.6573,316196.4472
2007-12-31 15:50:00,26.86,26.89,26.85,26.88,405015.6739811912,8.6573,8.667,8.6541,8.6637,405015.674
2007-12-31 15:55:00,26.88,26.89,26.81,26.81,631765.935214211,8.6637,8.667,8.6412,8.6412,631765.9352
2008-01-02 09:30:00,26.87,26.89,26.81,26.88,212121.21212121213,8.6605,8.667,8.6412,8.6637,212121.2121
2008-01-02 09:35:00,26.88,26.98,26.87,26.98,87565.30825496343,8.6637,8.696,8.6605,8.696,87565.3083
2008-01-02 09:40:00,26.97,27.07,26.9,27.05,317032.39289446187,8.6927,8.725,8.6702,8.7185,317032.3929
2008-01-02 09:45:00,27.05,27.09,27.04,27.09,131870.42842215256,8.7185,8.7314,8.7153,8.7314,131870.4284
2008-01-02 09:50:00,27.09,27.1,27.07,27.1,156321.83908045976,8.7314,8.7347,8.725,8.7347,156321.8391
2008-01-02 09:55:00,27.09,27.1,27.0,27.04,106374.08568443052,8.7314,8.7347,8.7024,8.7153,106374.0857
2008-01-02 10:00:00,27.04,27.04,26.85,26.97,249738.7669801463,8.7153,8.7153,8.6541,8.6927,249738.767
2008-01-02 10:05:00,26.96,27.06,26.96,27.02,274608.15047021944,8.6895,8.7218,8.6895,8.7089,274608.1505
2008-01-02 10:10:00,27.02,27.05,27.01,27.01,102612.33019853708,8.7089,8.7185,8.7056,8.7056,102612.3302
2008-01-02 10:15:00,27.01,27.06,26.96,27.0,142110.76280041796,8.7056,8.7218,8.6895,8.7024,142110.7628
2008-01-02 10:20:00,27.0,27.01,26.92,26.92,189759.66562173457,8.7024,8.7056,8.6766,8.6766,189759.6656
2008-01-02 10:25:00,26.92,26.95,26.92,26.93,64576.80250783699,8.6766,8.6863,8.6766,8.6799,64576.8025
2008-01-02 10:30:00,26.93,26.93,26.86,26.9,84430.51201671892,8.6799,8.6799,8.6573,8.6702,84430.512
2008-01-02 10:35:00,26.9,26.9,26.83,26.84,75235.10971786834,8.6702,8.6702,8.6476,8.6508,75235.1097
2008-01-02 10:40:00,26.84,26.87,26.82,26.85,100731.45245559038,8.6508,8.6605,8.6444,8.6541,100731.4525
2008-01-02 10:45:00,26.85,26.96,26.85,26.92,107836.99059561128,8.6541,8.6895,8.6541,8.6766,107836.9906
2008-01-02 10:50:00,26.92,26.92,26.88,26.91,56635.31870428422,8.6766,8.6766,8.6637,8.6734,56635.3187
2008-01-02 10:55:00,26.91,26.92,26.87,26.89,88610.24033437826,8.6734,8.6766,8.6605,8.667,88610.2403
2008-01-02 11:00:00,26.89,26.91,26.85,26.87,141483.80355276907,8.667,8.6734,8.6541,8.6605,141483.8036
2008-01-02 11:05:00,26.86,26.9,26.83,26.89,87983.28108672936,8.6573,8.6702,8.6476,8.667,87983.2811
2008-01-02 11:10:00,26.9,26.94,26.83,26.88,100104.49320794149,8.6702,8.6831,8.6476,8.6637,100104.4932
2008-01-02 11:15:00,26.89,26.9,26.83,26.85,55590.38662486938,8.667,8.6702,8.6476,8.6541,55590.3866
2008-01-02 11:20:00,26.85,26.86,26.8,26.83,80668.7565308255,8.6541,8.6573,8.638,8.6476,80668.7565
2008-01-02 11:25:00,26.82,26.84,26.82,26.83,42633.22884012539,8.6444,8.6508,8.6444,8.6476,42633.2288
2008-01-02 11:30:00,26.83,26.84,26.79,26.82,61233.01985370951,8.6476,8.6508,8.6347,8.6444,61233.0199
2008-01-02 11:35:00,26.82,26.82,26.74,26.78,86311.38975966562,8.6444,8.6444,8.6186,8.6315,86311.3898
2008-01-02 11:40:00,26.78,26.78,26.7,26.7,127481.71368861024,8.6315,8.6315,8.6057,8.6057,127481.7137
2008-01-02 11:45:00,26.71,26.71,26.68,26.7,94879.83281086729,8.6089,8.6089,8.5993,8.6057,94879.8328
2008-01-02 11:50:00,26.7,26.72,26.69,26.72,39289.44618599791,8.6057,8.6122,8.6025,8.6122,39289.4462
2008-01-02 11:55:00,26.73,26.76,26.72,26.76,68756.53082549635,8.6154,8.6251,8.6122,8.6251,68756.5308
2008-01-02 12:00:00,26.75,26.77,26.75,26.76,42424.24242424242,8.6218,8.6283,8.6218,8.6251,42424.2424
2008-01-02 12:05:00,26.76,26.76,26.69,26.69,141065.83072100312,8.6251,8.6251,8.6025,8.6025,141065.8307
2008-01-02 12:10:00,26.7,26.76,26.69,26.76,112016.71891327064,8.6057,8.6251,8.6025,8.6251,112016.7189
2008-01-02 12:15:00,26.76,26.78,26.75,26.77,112225.7053291536,8.6251,8.6315,8.6218,8.6283,112225.7053
2008-01-02 12:20:00,26.77,26.77,26.69,26.71,105538.14002089865,8.6283,8.6283,8.6025,8.6089,105538.14
2008-01-02 12:25:00,26.71,26.74,26.71,26.71,31765.93521421108,8.6089,8.6186,8.6089,8.6089,31765.9352
2008-01-02 12:30:00,26.71,26.72,26.68,26.71,77951.93312434692,8.6089,8.6122,8.5993,8.6089,77951.9331
2008-01-02 12:35:00,26.71,26.77,26.71,26.76,68129.57157784744,8.6089,8.6283,8.6089,8.6251,68129.5716
2008-01-02 12:40:00,26.77,26.77,26.74,26.74,55799.37304075235,8.6283,8.6283,8.6186,8.6186,55799.373
2008-01-02 12:45:00,26.74,26.77,26.72,26.75,75235.10971786834,8.6186,8.6283,8.6122,8.6218,75235.1097
2008-01-02 12:50:00,26.75,26.77,26.73,26.77,108463.94984326018,8.6218,8.6283,8.6154,8.6283,108463.9498
2008-01-02 12:55:00,26.77,26.78,26.74,26.76,38035.5276907001,8.6283,8.6315,8.6186,8.6251,38035.5277
2008-01-02 13:00:00,26.76,26.79,26.73,26.73,36781.6091954023,8.6251,8.6347,8.6154,8.6154,36781.6092
2008-01-02 13:05:00,26.73,26.77,26.71,26.72,113061.65099268548,8.6154,8.6283,8.6089,8.6122,113061.651
2008-01-02 13:10:00,26.72,26.74,26.7,26.71,73145.24555903867,8.6122,8.6186,8.6057,8.6089,73145.2456
2008-01-02 13:15:00,26.71,26.74,26.69,26.72,53918.49529780564,8.6089,8.6186,8.6025,8.6122,53918.4953
2008-01-02 13:20:00,26.73,26.73,26.71,26.72,29467.08463949844,8.6154,8.6154,8.6089,8.6122,29467.0846
2008-01-02 13:25:00,26.72,26.72,26.68,26.7,48902.82131661442,8.6122,8.6122,8.5993,8.6057,48902.8213
2008-01-02 13:30:00,26.69,26.71,26.67,26.71,74817.1368861024,8.6025,8.6089,8.5961,8.6089,74817.1369
2008-01-02 13:35:00,26.71,26.73,26.69,26.71,83176.5935214211,8.6089,8.6154,8.6025,8.6089,83176.5935
2008-01-02 13:40:00,26.7,26.73,26.7,26.73,29467.08463949844,8.6057,8.6154,8.6057,8.6154,29467.0846
2008-01-02 13:45:00,26.73,26.76,26.72,26.75,262277.95193312434,8.6154,8.6251,8.6122,8.6218,262277.9519
2008-01-02 13:50:00,26.75,26.76,26.74,26.75,57889.23719958203,8.6218,8.6251,8.6186,8.6218,57889.2372
2008-01-02 13:55:00,26.75,26.76,26.73,26.74,84221.52560083594,8.6218,8.6251,8.6154,8.6186,84221.5256
2008-01-02 14:00:00,26.74,26.79,26.74,26.76,133542.3197492163,8.6186,8.6347,8.6186,8.6251,133542.3197
2008-01-02 14:05:00,26.77,26.82,26.74,26.82,138349.00731452456,8.6283,8.6444,8.6186,8.6444,138349.0073
2008-01-02 14:10:00,26.82,26.85,26.82,26.84,144618.59979101358,8.6444,8.6541,8.6444,8.6508,144618.5998
2008-01-02 14:15:00,26.84,26.91,26.83,26.89,132706.37408568442,8.6508,8.6734,8.6476,8.667,132706.3741
2008-01-02 14:20:00,26.89,26.89,26.82,26.84,77115.98746081504,8.667,8.667,8.6444,8.6508,77115.9875
2008-01-02 14:25:00,26.83,26.87,26.81,26.81,62068.96551724138,8.6476,8.6605,8.6412,8.6412,62068.9655
2008-01-02 14:30:00,26.81,26.82,26.78,26.78,58725.18286311389,8.6412,8.6444,8.6315,8.6315,58725.1829
2008-01-02 14:35:00,26.79,26.79,26.7,26.7,129571.57784743993,8.6347,8.6347,8.6057,8.6057,129571.5778
2008-01-02 14:40:00,26.7,26.72,26.66,26.69,128944.618599791,8.6057,8.6122,8.5928,8.6025,128944.6186
2008-01-02 14:45:00,26.69,26.69,26.67,26.69,68965.5172413793,8.6025,8.6025,8.5961,8.6025,68965.5172
2008-01-02 14:50:00,26.69,26.71,26.67,26.69,82967.60710553813,8.6025,8.6089,8.5961,8.6025,82967.6071
2008-01-02 14:55:00,26.69,26.69,26.63,26.64,149843.26018808776,8.6025,8.6025,8.5832,8.5864,149843.2602
2008-01-02 15:00:00,26.64,26.67,26.61,26.65,219644.72309299896,8.5864,8.5961,8.5767,8.5896,219644.7231
2008-01-02 15:05:00,26.65,26.65,26.56,26.58,192685.4754440961,8.5896,8.5896,8.5606,8.567,192685.4754
2008-01-02 15:10:00,26.58,26.61,26.56,26.59,116614.42006269592,8.567,8.5767,8.5606,8.5703,116614.4201
2008-01-02 15:15:00,26.59,26.62,26.59,26.61,132497.38766980145,8.5703,8.5799,8.5703,8.5767,132497.3877
2008-01-02 15:20:00,26.61,26.67,26.6,26.66,164054.33646812956,8.5767,8.5961,8.5735,8.5928,164054.3365
2008-01-02 15:25:00,26.66,26.66,26.61,26.62,182027.1682340648,8.5928,8.5928,8.5767,8.5799,182027.1682
2008-01-02 15:30:00,26.62,26.66,26.61,26.66,62486.93834900732,8.5799,8.5928,8.5767,8.5928,62486.9383
2008-01-02 15:35:00,26.66,26.69,26.64,26.67,115569.48798328108,8.5928,8.6025,8.5864,8.5961,115569.488
2008-01-02 15:40:00,26.67,26.77,26.67,26.72,232601.8808777429,8.5961,8.6283,8.5961,8.6122,232601.8809
2008-01-02 15:45:00,26.72,26.75,26.69,26.71,192267.5026123302,8.6122,8.6218,8.6025,8.6089,192267.5026
2008-01-02 15:50:00,26.72,26.73,26.68,26.73,203134.7962382445,8.6122,8.6154,8.5993,8.6154,203134.7962
2008-01-02 15:55:00,26.73,26.73,26.68,26.7,433019.8537095088,8.6154,8.6154,8.5993,8.6057,433019.8537
2008-01-03 09:30:00,26.74,26.83,26.67,26.76,257053.2915360501,8.6186,8.6476,8.5961,8.6251,257053.2915
2008-01-03 09:35:00,26.77,26.85,26.76,26.82,206896.5517241379,8.6283,8.6541,8.6251,8.6444,206896.5517
2008-01-03 09:40:00,26.82,26.85,26.78,26.79,225705.329153605,8.6444,8.6541,8.6315,8.6347,225705.3292
2008-01-03 09:45:00,26.79,26.79,26.72,26.76,109926.85475444097,8.6347,8.6347,8.6122,8.6251,109926.8548
2008-01-03 09:50:00,26.76,26.8,26.75,26.78,103448.27586206896,8.6251,8.638,8.6218,8.6315,103448.2759
2008-01-03 09:55:00,26.78,26.81,26.75,26.75,146917.45036572622,8.6315,8.6412,8.6218,8.6218,146917.4504
2008-01-03 10:00:00,26.75,26.81,26.75,26.79,152769.07001044933,8.6218,8.6412,8.6218,8.6347,152769.07
2008-01-03 10:05:00,26.79,26.81,26.76,26.77,81713.68861024034,8.6347,8.6412,8.6251,8.6283,81713.6886
2008-01-03 10:10:00,26.77,26.79,26.75,26.77,57262.27795193312,8.6283,8.6347,8.6218,8.6283,57262.278
2008-01-03 10:15:00,26.77,26.78,26.76,26.76,65830.7210031348,8.6283,8.6315,8.6251,8.6251,65830.721
2008-01-03 10:20:00,26.76,26.77,26.71,26.72,92163.00940438872,8.6251,8.6283,8.6089,8.6122,92163.0094
2008-01-03 10:25:00,26.72,26.72,26.66,26.67,139602.92580982237,8.6122,8.6122,8.5928,8.5961,139602.9258
2008-01-03 10:30:00,26.67,26.74,26.66,26.73,108881.92267502612,8.5961,8.6186,8.5928,8.6154,108881.9227
2008-01-03 10:35:00,26.73,26.76,26.69,26.7,66039.70741901777,8.6154,8.6251,8.6025,8.6057,66039.7074
2008-01-03 10:40:00,26.7,26.7,26.63,26.64,66666.66666666667,8.6057,8.6057,8.5832,8.5864,66666.6667
2008-01-03 10:45:00,26.65,26.65,26.63,26.64,103657.26227795192,8.5896,8.5896,8.5832,8.5864,103657.2623
2008-01-03 10:50:00,26.64,26.66,26.62,26.62,76071.0553814002,8.5864,8.5928,8.5799,8.5799,76071.0554
2008-01-03 10:55:00,26.62,26.65,26.6,26.64,131243.46917450364,8.5799,8.5896,8.5735,8.5864,131243.4692
2008-01-03 11:00:00,26.64,26.65,26.64,26.64,191431.5569487984,8.5864,8.5896,8.5864,8.5864,191431.5569
2008-01-03 11:05:00,26.64,26.66,26.63,26.64,117659.35214211076,8.5864,8.5928,8.5832,8.5864,117659.3521
2008-01-03 11:10:00,26.64,26.65,26.6,26.62,257053.2915360501,8.5864,8.5896,8.5735,8.5799,257053.2915
2008-01-03 11:15:00,26.63,26.63,26.59,26.61,127899.68652037616,8.5832,8.5832,8.5703,8.5767,127899.6865
2008-01-03 11:20:00,26.61,26.63,26.6,26.63,79414.83803552769,8.5767,8.5832,8.5735,8.5832,79414.838
2008-01-03 11:25:00,26.63,26.65,26.62,26.62,76907.00104493208,8.5832,8.5896,8.5799,8.5799,76907.001
2008-01-03 11:30:00,26.62,26.7,26.61,26.68,60815.04702194357,8.5799,8.6057,8.5767,8.5993,60815.047
2008-01-03 11:35:00,26.68,26.71,26.67,26.71,95506.7920585162,8.5993,8.6089,8.5961,8.6089,95506.7921
2008-01-03 11:40:00,26.72,26.74,26.69,26.72,105120.1671891327,8.6122,8.6186,8.6025,8.6122,105120.1672
2008-01-03 11:45:00,26.72,26.72,26.69,26.7,91118.07732497388,8.6122,8.6122,8.6025,8.6057,91118.0773
2008-01-03 11:50:00,26.7,26.72,26.66,26.69,83803.55276907001,8.6057,8.6122,8.5928,8.6025,83803.5528
2008-01-03 11:55:00,26.69,26.7,26.64,26.64,66666.66666666667,8.6025,8.6057,8.5864,8.5864,66666.6667
2008-01-03 12:00:00,26.64,26.7,26.63,26.67,69592.47648902821,8.5864,8.6057,8.5832,8.5961,69592.4765
2008-01-03 12:05:00,26.68,26.71,26.67,26.67,183490.07314524555,8.5993,8.6089,8.5961,8.5961,183490.0731
2008-01-03 12:10:00,26.67,26.71,26.67,26.7,106165.09926854754,8.5961,8.6089,8.5961,8.6057,106165.0993
2008-01-03 12:15:00,26.7,26.72,26.68,26.7,60815.04702194357,8.6057,8.6122,8.5993,8.6057,60815.047
2008-01-03 12:20:00,26.7,26.7,26.64,26.68,143155.6948798328,8.6057,8.6057,8.5864,8.5993,143155.6949
2008-01-03 12:25:00,26.69,26.71,26.68,26.7,120376.17554858934,8.6025,8.6089,8.5993,8.6057,120376.1755
2008-01-03 12:30:00,26.7,26.71,26.68,26.7,70846.39498432602,8.6057,8.6089,8.5993,8.6057,70846.395
2008-01-03 12:35:00,26.7,26.7,26.67,26.68,40961.33751306165,8.6057,8.6057,8.5961,8.5993,40961.3375
2008-01-03 12:40:00,26.68,26.68,26.6,26.65,63113.89759665621,8.5993,8.5993,8.5735,8.5896,63113.8976
2008-01-03 12:45:00,26.65,26.66,26.64,26.64,70428.42215256009,8.5896,8.5928,8.5864,8.5864,70428.4222
2008-01-03 12:50:00,26.65,26.66,26.63,26.65,64576.80250783699,8.5896,8.5928,8.5832,8.5896,64576.8025
2008-01-03 12:55:00,26.65,26.67,26.61,26.66,69592.47648902821,8.5896,8.5961,8.5767,8.5928,69592.4765
2008-01-03 13:00:00,26.66,26.66,26.6,26.61,80250.78369905955,8.5928,8.5928,8.5735,8.5767,80250.7837
2008-01-03 13:05:00,26.61,26.63,26.59,26.62,132706.37408568442,8.5767,8.5832,8.5703,8.5799,132706.3741
2008-01-03 13:10:00,26.62,26.64,26.62,26.63,62068.96551724138,8.5799,8.5864,8.5799,8.5832,62068.9655
2008-01-03 13:15:00,26.62,26.65,26.6,26.61,100104.49320794149,8.5799,8.5896,8.5735,8.5767,100104.4932
2008-01-03 13:20:00,26.61,26.63,26.6,26.61,67084.6394984326,8.5767,8.5832,8.5735,8.5767,67084.6395
2008-01-03 13:25:00,26.61,26.63,26.61,26.62,44723.09299895506,8.5767,8.5832,8.5767,8.5799,44723.093
2008-01-03 13:30:00,26.62,26.65,26.62,26.63,57889.23719958203,8.5799,8.5896,8.5799,8.5832,57889.2372
2008-01-03 13:35:00,26.63,26.69,26.63,26.68,133333.33333333334,8.5832,8.6025,8.5832,8.5993,133333.3333
2008-01-03 13:40:00,26.67,26.7,26.67,26.68,40125.39184952978,8.5961,8.6057,8.5961,8.5993,40125.3918
2008-01-03 13:45:00,26.68,26.68,26.66,26.68,117450.36572622778,8.5993,8.5993,8.5928,8.5993,117450.3657
2008-01-03 13:50:00,26.68,26.69,26.67,26.68,40752.35109717868,8.5993,8.6025,8.5961,8.5993,40752.3511
2008-01-03 13:55:00,26.68,26.68,26.64,26.65,66457.6802507837,8.5993,8.5993,8.5864,8.5896,66457.6803
2008-01-03 14:00:00,26.65,26.66,26.63,26.63,77115.98746081504,8.5896,8.5928,8.5832,8.5832,77115.9875
2008-01-03 14:05:00,26.63,26.65,26.62,26.62,91327.06374085684,8.5832,8.5896,8.5799,8.5799,91327.0637
2008-01-03 14:10:00,26.62,26.64,26.59,26.62,159247.64890282133,8.5799,8.5864,8.5703,8.5799,159247.6489
2008-01-03 14:15:00,26.62,26.64,26.6,26.63,101358.41170323928,8.5799,8.5864,8.5735,8.5832,101358.4117
2008-01-03 14:20:00,26.63,26.65,26.63,26.64,55799.37304075235,8.5832,8.5896,8.5832,8.5864,55799.373
2008-01-03 14:25:00,26.63,26.64,26.6,26.61,163218.3908045977,8.5832,8.5864,8.5735,8.5767,163218.3908
2008-01-03 14:30:00,26.61,26.62,26.6,26.62,47021.94357366771,8.5767,8.5799,8.5735,8.5799,47021.9436
2008-01-03 14:35:00,26.62,26.62,26.6,26.61,87565.30825496343,8.5799,8.5799,8.5735,8.5767,87565.3083
2008-01-03 14:40:00,26.62,26.62,26.58,26.59,137304.07523510972,8.5799,8.5799,8.567,8.5703,137304.0752
2008-01-03 14:45:00,26.59,26.59,26.56,26.57,138349.00731452456,8.5703,8.5703,8.5606,8.5638,138349.0073
2008-01-03 14:50:00,26.56,26.57,26.56,26.56,111598.7460815047,8.5606,8.5638,8.5606,8.5606,111598.7461
2008-01-03 14:55:00,26.56,26.57,26.55,26.57,138349.00731452456,8.5606,8.5638,8.5574,8.5638,138349.0073
2008-01-03 15:00:00,26.57,26.58,26.55,26.56,114524.55590386625,8.5638,8.567,8.5574,8.5606,114524.5559
2008-01-03 15:05:00,26.56,26.57,26.56,26.56,142319.74921630093,8.5606,8.5638,8.5606,8.5606,142319.7492
2008-01-03 15:10:00,26.56,26.56,26.55,26.55,92789.9686520376,8.5606,8.5606,8.5574,8.5574,92789.9687
2008-01-03 15:15:00,26.55,26.57,26.53,26.55,121003.13479623824,8.5574,8.5638,8.5509,8.5574,121003.1348
2008-01-03 15:20:00,26.54,26.55,26.52,26.53,117032.39289446184,8.5542,8.5574,8.5477,8.5509,117032.3929
2008-01-03 15:25:00,26.52,26.55,26.51,26.54,187251.82863113892,8.5477,8.5574,8.5445,8.5542,187251.8286
2008-01-03 15:30:00,26.54,26.54,26.51,26.53,166353.1870428422,8.5542,8.5542,8.5445,8.5509,166353.187
2008-01-03 15:35:00,26.53,26.54,26.52,26.52,179937.3040752351,8.5509,8.5542,8.5477,8.5477,179937.3041
2008-01-03 15:40:00,26.52,26.58,26.51,26.57,335423.197492163,8.5477,8.567,8.5445,8.5638,335423.1975
2008-01-03 15:45:00,26.57,26.62,26.57,26.58,257680.25078369904,8.5638,8.5799,8.5638,8.567,257680.2508
2008-01-03 15:50:00,26.58,26.58,26.54,26.56,297805.64263322885,8.567,8.567,8.5542,8.5606,297805.6426
2008-01-03 15:55:00,26.56,26.59,26.55,26.55,321212.1212121212,8.5606,8.5703,8.5574,8.5574,321212.1212
2008-01-04 09:30:00,26.37,26.53,26.32,26.53,332288.4012539185,8.4994,8.5509,8.4832,8.5509,332288.4013
2008-01-04 09:35:00,26.53,26.61,26.48,26.48,168861.02403343783,8.5509,8.5767,8.5348,8.5348,168861.024
2008-01-04 09:40:00,26.48,26.54,26.44,26.46,146708.46394984325,8.5348,8.5542,8.5219,8.5284,146708.4639
2008-01-04 09:45:00,26.44,26.45,26.34,26.38,170323.9289446186,8.5219,8.5251,8.4897,8.5026,170323.9289
2008-01-04 09:50:00,26.37,26.43,26.37,26.4,81504.70219435736,8.4994,8.5187,8.4994,8.509,81504.7022
2008-01-04 09:55:00,26.39,26.44,26.35,26.44,93625.91431556948,8.5058,8.5219,8.4929,8.5219,93625.9143
2008-01-04 10:00:00,26.44,26.51,26.43,26.48,121630.09404388716,8.5219,8.5445,8.5187,8.5348,121630.094
2008-01-04 10:05:00,26.48,26.55,26.48,26.54,101776.3845350052,8.5348,8.5574,8.5348,8.5542,101776.3845
2008-01-04 10:10:00,26.54,26.55,26.51,26.52,90909.09090909093,8.5542,8.5574,8.5445,8.5477,90909.0909
2008-01-04 10:15:00,26.53,26.53,26.47,26.47,94461.85997910135,8.5509,8.5509,8.5316,8.5316,94461.86
2008-01-04 10:20:00,26.47,26.57,26.47,26.56,137513.0616509927,8.5316,8.5638,8.5316,8.5606,137513.0617
2008-01-04 10:25:00,26.56,26.61,26.55,26.58,172831.7659352142,8.5606,8.5767,8.5574,8.567,172831.7659
2008-01-04 10:30:00,26.58,26.65,26.58,26.64,113270.63740856844,8.567,8.5896,8.567,8.5864,113270.6374
2008-01-04 10:35:00,26.64,26.71,26.62,26.71,345454.54545454547,8.5864,8.6089,8.5799,8.6089,345454.5455
2008-01-04 10:40:00,26.71,26.73,26.62,26.67,185579.93730407525,8.6089,8.6154,8.5799,8.5961,185579.9373
2008-01-04 10:45:00,26.67,26.74,26.64,26.74,183699.05956112847,8.5961,8.6186,8.5864,8.6186,183699.0596
2008-01-04 10:50:00,26.73,26.77,26.72,26.75,80877.74294670846,8.6154,8.6283,8.6122,8.6218,80877.7429
2008-01-04 10:55:00,26.75,26.82,26.74,26.81,176593.5214211076,8.6218,8.6444,8.6186,8.6412,176593.5214
2008-01-04 11:00:00,26.81,26.84,26.78,26.83,218390.80459770115,8.6412,8.6508,8.6315,8.6476,218390.8046
2008-01-04 11:05:00,26.84,26.84,26.8,26.82,74817.1368861024,8.6508,8.6508,8.638,8.6444,74817.1369
2008-01-04 11:10:00,26.81,26.87,26.79,26.83,146917.45036572622,8.6412,8.6605,8.6347,8.6476,146917.4504
2008-01-04 11:15:00,26.83,26.87,26.79,26.85,113688.61024033435,8.6476,8.6605,8.6347,8.6541,113688.6102
2008-01-04 11:20:00,26.85,26.92,26.83,26.92,231347.9623824452,8.6541,8.6766,8.6476,8.6766,231347.9624
2008-01-04 11:25:00,26.92,26.96,26.92,26.93,124973.87669801465,8.6766,8.6895,8.6766,8.6799,124973.8767
2008-01-04 11:30:00,26.93,26.99,26.92,26.94,171159.87460815045,8.6799,8.6992,8.6766,8.6831,171159.8746
2008-01-04 11:35:00,26.95,27.02,26.94,26.98,207105.5381400209,8.6863,8.7089,8.6831,8.696,207105.5381
2008-01-04 11:40:00,26.98,27.03,26.97,27.02,103657.26227795192,8.696,8.7121,8.6927,8.7089,103657.2623
2008-01-04 11:45:00,27.03,27.08,27.02,27.06,177429.4670846395,8.7121,8.7282,8.7089,8.7218,177429.4671
2008-01-04 11:50:00,27.06,27.06,26.99,27.02,149843.26018808776,8.7218,8.7218,8.6992,8.7089,149843.2602
2008-01-04 11:55:00,27.03,27.04,26.97,26.97,69383.49007314524,8.7121,8.7153,8.6927,8.6927,69383.4901
2008-01-04 12:00:00,26.98,27.01,26.97,26.99,81086.72936259143,8.696,8.7056,8.6927,8.6992,81086.7294
2008-01-04 12:05:00,26.99,27.04,26.98,27.01,54127.481713688605,8.6992,8.7153,8.696,8.7056,54127.4817
2008-01-04 12:10:00,27.02,27.02,26.98,26.99,30303.0303030303,8.7089,8.7089,8.696,8.6992,30303.0303
2008-01-04 12:15:00,27.0,27.03,26.99,27.0,63531.87042842215,8.7024,8.7121,8.6992,8.7024,63531.8704
2008-01-04 12:20:00,27.0,27.0,26.91,26.91,88401.25391849529,8.7024,8.7024,8.6734,8.6734,88401.2539
2008-01-04 12:25:00,26.91,26.91,26.83,26.84,138975.96656217345,8.6734,8.6734,8.6476,8.6508,138975.9666
2008-01-04 12:30:00,26.85,26.88,26.84,26.86,195611.28526645768,8.6541,8.6637,8.6508,8.6573,195611.2853
2008-01-04 12:35:00,26.86,26.89,26.84,26.88,90282.131661442,8.6573,8.667,8.6508,8.6637,90282.1317
2008-01-04 12:40:00,26.88,26.89,26.85,26.88,110135.84117032393,8.6637,8.667,8.6541,8.6637,110135.8412
2008-01-04 12:45:00,26.88,26.88,26.84,26.88,74190.1776384535,8.6637,8.6637,8.6508,8.6637,74190.1776
2008-01-04 12:50:00,26.88,26.91,26.86,26.87,196447.2309299896,8.6637,8.6734,8.6573,8.6605,196447.2309
2008-01-04 12:55:00,26.88,26.94,26.88,26.93,95715.77847439917,8.6637,8.6831,8.6637,8.6799,95715.7785
2008-01-04 13:00:00,26.94,26.94,26.87,26.89,61442.00626959247,8.6831,8.6831,8.6605,8.667,61442.0063
2008-01-04 13:05:00,26.89,26.91,26.87,26.88,59143.15569487983,8.667,8.6734,8.6605,8.6637,59143.1557
2008-01-04 13:10:00,26.88,26.92,26.85,26.92,96342.73772204808,8.6637,8.6766,8.6541,8.6766,96342.7377
2008-01-04 13:15:00,26.92,26.93,26.9,26.9,72727.27272727272,8.6766,8.6799,8.6702,8.6702,72727.2727
2008-01-04 13:20:00,26.9,26.91,26.83,26.87,99268.5475444096,8.6702,8.6734,8.6476,8.6605,99268.5475
2008-01-04 13:25:00,26.87,26.89,26.84,26.86,55799.37304075235,8.6605,8.667,8.6508,8.6573,55799.373
2008-01-04 13:30:00,26.86,26.92,26.85,26.9,63949.843260188085,8.6573,8.6766,8.6541,8.6702,63949.8433
2008-01-04 13:35:00,26.9,26.9,26.78,26.83,101567.39811912226,8.6702,8.6702,8.6315,8.6476,101567.3981
2008-01-04 13:40:00,26.83,26.86,26.8,26.85,102612.33019853708,8.6476,8.6573,8.638,8.6541,102612.3302
2008-01-04 13:45:00,26.85,26.85,26.79,26.83,53291.53605015674,8.6541,8.6541,8.6347,8.6476,53291.5361
2008-01-04 13:50:00,26.83,26.92,26.83,26.92,65830.7210031348,8.6476,8.6766,8.6476,8.6766,65830.721
2008-01-04 13:55:00,26.92,26.95,26.9,26.9,61650.992685475445,8.6766,8.6863,8.6702,8.6702,61650.9927
2008-01-04 14:00:00,26.9,26.92,26.87,26.89,87147.3354231975,8.6702,8.6766,8.6605,8.667,87147.3354
2008-01-04 14:05:00,26.87,26.88,26.8,26.84,116196.44723093,8.6605,8.6637,8.638,8.6508,116196.4472
2008-01-04 14:10:00,26.84,26.91,26.81,26.85,124764.89028213166,8.6508,8.6734,8.6412,8.6541,124764.8903
2008-01-04 14:15:00,26.85,26.89,26.83,26.87,80250.78369905955,8.6541,8.667,8.6476,8.6605,80250.7837
2008-01-04 14:20:00,26.87,26.87,26.78,26.81,71473.35423197492,8.6605,8.6605,8.6315,8.6412,71473.3542
2008-01-04 14:25:00,26.81,26.82,26.79,26.79,48484.84848484848,8.6412,8.6444,8.6347,8.6347,48484.8485
2008-01-04 14:30:00,26.8,26.83,26.78,26.82,79832.81086729362,8.638,8.6476,8.6315,8.6444,79832.8109
2008-01-04 14:35:00,26.83,26.84,26.81,26.83,48275.86206896552,8.6476,8.6508,8.6412,8.6476,48275.8621
2008-01-04 14:40:00,26.83,26.83,26.79,26.81,61859.97910135841,8.6476,8.6476,8.6347,8.6412,61859.9791
2008-01-04 14:45:00,26.8,26.84,26.8,26.82,57471.26436781609,8.638,8.6508,8.638,8.6444,57471.2644
2008-01-04 14:50:00,26.82,26.83,26.76,26.77,83803.55276907001,8.6444,8.6476,8.6251,8.6283,83803.5528
2008-01-04 14:55:00,26.77,26.82,26.76,26.82,82967.60710553813,8.6283,8.6444,8.6251,8.6444,82967.6071
2008-01-04 15:00:00,26.82,26.85,26.8,26.84,66248.69383490073,8.6444,8.6541,8.638,8.6508,66248.6938
2008-01-04 15:05:00,26.83,26.87,26.82,26.82,86729.36259143155,8.6476,8.6605,8.6444,8.6444,86729.3626
2008-01-04 15:10:00,26.82,26.86,26.81,26.81,89864.15882967607,8.6444,8.6573,8.6412,8.6412,89864.1588
2008-01-04 15:15:00,26.82,26.85,26.79,26.84,106165.09926854754,8.6444,8.6541,8.6347,8.6508,106165.0993
2008-01-04 15:20:00,26.83,26.84,26.78,26.8,99895.50679205851,8.6476,8.6508,8.6315,8.638,99895.5068
2008-01-04 15:25:00,26.8,26.85,26.79,26.82,109926.85475444097,8.638,8.6541,8.6347,8.6444,109926.8548
2008-01-04 15:30:00,26.82,26.85,26.78,26.78,156739.8119122257,8.6444,8.6541,8.6315,8.6315,156739.8119
2008-01-04 15:35:00,26.78,26.79,26.74,26.77,200208.98641588297,8.6315,8.6347,8.6186,8.6283,200208.9864
2008-01-04 15:40:00,26.77,26.77,26.7,26.72,305538.14002089866,8.6283,8.6283,8.6057,8.6122,305538.14
2008-01-04 15:45:00,26.72,26.74,26.7,26.7,327063.7408568443,8.6122,8.6186,8.6057,8.6057,327063.7409
2008-01-04 15:50:00,26.71,26.73,26.66,26.67,417763.8453500522,8.6089,8.6154,8.5928,8.5961,417763.8454
2008-01-04 15:55:00,26.67,26.71,26.66,26.66,430929.9895506792,8.5961,8.6089,8.5928,8.5928,430929.9896
2008-01-07 09:30:00,26.81,27.0,26.8,26.94,372622.7795193312,8.6412,8.7024,8.638,8.6831,372622.7795
2008-01-07 09:35:00,26.93,26.96,26.91,26.95,252455.59038662488,8.6799,8.6895,8.6734,8.6863,252455.5904
2008-01-07 09:40:00,26.95,26.98,26.93,26.93,224033.43782654128,8.6863,8.696,8.6799,8.6799,224033.4378
2008-01-07 09:45:00,26.93,27.01,26.88,27.01,333542.3197492163,8.6799,8.7056,8.6637,8.7056,333542.3197
2008-01-07 09:50:00,27.01,27.13,27.01,27.12,332288.4012539185,8.7056,8.7443,8.7056,8.7411,332288.4013
2008-01-07 09:55:00,27.12,27.25,27.09,27.22,300522.4660397074,8.7411,8.783,8.7314,8.7733,300522.466
2008-01-07 10:00:00,27.22,27.25,27.16,27.21,193939.39393939392,8.7733,8.783,8.754,8.7701,193939.3939
2008-01-07 10:05:00,27.2,27.21,27.14,27.18,161128.52664576803,8.7669,8.7701,8.7475,8.7604,161128.5266
2008-01-07 10:10:00,27.19,27.25,27.18,27.25,164472.3092998955,8.7637,8.783,8.7604,8.783,164472.3093
2008-01-07 10:15:00,27.25,27.28,27.25,27.26,250365.7262277952,8.783,8.7927,8.783,8.7862,250365.7262
2008-01-07 10:20:00,27.26,27.27,27.21,27.24,227377.2204806688,8.7862,8.7894,8.7701,8.7798,227377.2205
2008-01-07 10:25:00,27.23,27.31,27.21,27.26,280668.7565308255,8.7766,8.8023,8.7701,8.7862,280668.7565
2008-01-07 10:30:00,27.26,27.32,27.26,27.28,188923.7199582027,8.7862,8.8056,8.7862,8.7927,188923.72
2008-01-07 10:35:00,27.28,27.28,27.21,27.26,203343.78265412748,8.7927,8.7927,8.7701,8.7862,203343.7827
2008-01-07 10:40:00,27.26,27.34,27.25,27.34,258934.16927899685,8.7862,8.812,8.783,8.812,258934.1693
2008-01-07 10:45:00,27.34,27.39,27.33,27.36,227377.2204806688,8.812,8.8281,8.8088,8.8185,227377.2205
2008-01-07 10:50:00,27.36,27.37,27.27,27.31,146708.46394984325,8.8185,8.8217,8.7894,8.8023,146708.4639
2008-01-07 10:55:00,27.31,27.31,27.26,27.28,234691.74503657265,8.8023,8.8023,8.7862,8.7927,234691.745
2008-01-07 11:00:00,27.28,27.31,27.28,27.31,257053.2915360501,8.7927,8.8023,8.7927,8.8023,257053.2915
2008-01-07 11:05:00,27.31,27.31,27.25,27.27,216091.9540229885,8.8023,8.8023,8.783,8.7894,216091.954
2008-01-07 11:10:00,27.26,27.26,27.17,27.22,182027.1682340648,8.7862,8.7862,8.7572,8.7733,182027.1682
2008-01-07 11:15:00,27.22,27.27,27.22,27.24,163636.36363636362,8.7733,8.7894,8.7733,8.7798,163636.3636
2008-01-07 11:20:00,27.24,27.37,27.24,27.36,211494.2528735632,8.7798,8.8217,8.7798,8.8185,211494.2529
2008-01-07 11:25:00,27.36,27.5,27.36,27.49,334587.25182863115,8.8185,8.8636,8.8185,8.8604,334587.2518
2008-01-07 11:30:00,27.49,27.56,27.48,27.55,363009.4043887147,8.8604,8.8829,8.8571,8.8797,363009.4044
2008-01-07 11:35:00,27.55,27.61,27.53,27.61,280877.74294670846,8.8797,8.899,8.8732,8.899,280877.7429
2008-01-07 11:40:00,27.6,27.71,27.57,27.64,331870.42842215253,8.8958,8.9313,8.8861,8.9087,331870.4284
2008-01-07 11:45:00,27.65,27.67,27.6,27.62,194357.36677115987,8.9119,8.9184,8.8958,8.9023,194357.3668
2008-01-07 11:50:00,27.62,27.63,27.49,27.51,207941.48380355275,8.9023,8.9055,8.8604,8.8668,207941.4838
2008-01-07 11:55:00,27.51,27.53,27.49,27.51,184535.0052246604,8.8668,8.8732,8.8604,8.8668,184535.0052
2008-01-07 12:00:00,27.51,27.51,27.47,27.48,148589.34169278995,8.8668,8.8668,8.8539,8.8571,148589.3417
2008-01-07 12:05:00,27.48,27.51,27.44,27.46,181818.18181818185,8.8571,8.8668,8.8442,8.8507,181818.1818
2008-01-07 12:10:00,27.47,27.49,27.39,27.39,358202.71682340646,8.8539,8.8604,8.8281,8.8281,358202.7168
2008-01-07 12:15:00,27.39,27.46,27.34,27.41,287356.3218390804,8.8281,8.8507,8.812,8.8346,287356.3218
2008-01-07 12:20:00,27.4,27.41,27.36,27.36,167607.10553814002,8.8313,8.8346,8.8185,8.8185,167607.1055
2008-01-07 12:25:00,27.37,27.46,27.37,27.43,149216.30094043887,8.8217,8.8507,8.8217,8.841,149216.3009
2008-01-07 12:30:00,27.44,27.5,27.44,27.5,116196.44723093,8.8442,8.8636,8.8442,8.8636,116196.4472
2008-01-07 12:35:00,27.5,27.57,27.49,27.55,253082.54963427372,8.8636,8.8861,8.8604,8.8797,253082.5496
2008-01-07 12:40:00,27.54,27.57,27.51,27.53,177847.43991640542,8.8765,8.8861,8.8668,8.8732,177847.4399
2008-01-07 12:45:00,27.53,27.62,27.53,27.62,123928.94461859978,8.8732,8.9023,8.8732,8.9023,123928.9446
2008-01-07 12:50:00,27.62,27.71,27.6,27.68,263322.8840125392,8.9023,8.9313,8.8958,8.9216,263322.884
2008-01-07 12:55:00,27.68,27.76,27.64,27.69,349007.31452455587,8.9216,8.9474,8.9087,8.9248,349007.3145
2008-01-07 13:00:00,27.7,27.73,27.63,27.65,146290.49111807733,8.928,8.9377,8.9055,8.9119,146290.4911
2008-01-07 13:05:00,27.65,27.68,27.58,27.59,214838.0355276907,8.9119,8.9216,8.8894,8.8926,214838.0355
2008-01-07 13:10:00,27.59,27.67,27.55,27.55,179937.3040752351,8.8926,8.9184,8.8797,8.8797,179937.3041
2008-01-07 13:15:00,27.56,27.61,27.52,27.61,143364.68129571577,8.8829,8.899,8.87,8.899,143364.6813
2008-01-07 13:20:00,27.61,27.62,27.58,27.6,132706.37408568442,8.899,8.9023,8.8894,8.8958,132706.3741
2008-01-07 13:25:00,27.6,27.6,27.55,27.59,96760.710553814,8.8958,8.8958,8.8797,8.8926,96760.7106
2008-01-07 13:30:00,27.58,27.62,27.51,27.61,135005.22466039707,8.8894,8.9023,8.8668,8.899,135005.2247
2008-01-07 13:35:00,27.6,27.62,27.56,27.6,118495.29780564264,8.8958,8.9023,8.8829,8.8958,118495.2978
2008-01-07 13:40:00,27.6,27.6,27.52,27.56,197701.1494252873,8.8958,8.8958,8.87,8.8829,197701.1494
2008-01-07 13:45:00,27.56,27.6,27.56,27.6,152978.05642633227,8.8829,8.8958,8.8829,8.8958,152978.0564
2008-01-07 13:50:00,27.59,27.6,27.53,27.53,146708.46394984325,8.8926,8.8958,8.8732,8.8732,146708.4639
2008-01-07 13:55:00,27.54,27.59,27.51,27.58,284430.5120167189,8.8765,8.8926,8.8668,8.8894,284430.512
2008-01-07 14:00:00,27.57,27.59,27.54,27.56,247857.8892371996,8.8861,8.8926,8.8765,8.8829,247857.8892
2008-01-07 14:05:00,27.56,27.57,27.55,27.56,179310.3448275862,8.8829,8.8861,8.8797,8.8829,179310.3448
2008-01-07 14:10:00,27.55,27.58,27.55,27.57,231765.93521421103,8.8797,8.8894,8.8797,8.8861,231765.9352
2008-01-07 14:15:00,27.57,27.74,27.56,27.74,454545.4545454545,8.8861,8.9409,8.8829,8.9409,454545.4545
2008-01-07 14:20:00,27.73,27.74,27.64,27.65,186624.8693834901,8.9377,8.9409,8.9087,8.9119,186624.8694
2008-01-07 14:25:00,27.65,27.65,27.57,27.61,121003.13479623824,8.9119,8.9119,8.8861,8.899,121003.1348
2008-01-07 14:30:00,27.62,27.68,27.61,27.64,160710.55381400208,8.9023,8.9216,8.899,8.9087,160710.5538
2008-01-07 14:35:00,27.64,27.68,27.62,27.65,309926.8547544409,8.9087,8.9216,8.9023,8.9119,309926.8548
2008-01-07 14:40:00,27.65,27.65,27.57,27.57,352769.07001044933,8.9119,8.9119,8.8861,8.8861,352769.07
2008-01-07 14:45:00,27.57,27.58,27.51,27.52,198328.10867293624,8.8861,8.8894,8.8668,8.87,198328.1087
2008-01-07 14:50:00,27.52,27.55,27.46,27.51,179728.31765935215,8.87,8.8797,8.8507,8.8668,179728.3177
2008-01-07 14:55:00,27.51,27.55,27.48,27.54,301358.41170323925,8.8668,8.8797,8.8571,8.8765,301358.4117
2008-01-07 15:00:00,27.54,27.54,27.49,27.52,254754.4409613375,8.8765,8.8765,8.8604,8.87,254754.441
2008-01-07 15:05:00,27.51,27.53,27.5,27.51,241170.32392894465,8.8668,8.8732,8.8636,8.8668,241170.3239
2008-01-07 15:10:00,27.52,27.55,27.5,27.51,330407.52351097175,8.87,8.8797,8.8636,8.8668,330407.5235
2008-01-07 15:15:00,27.51,27.56,27.51,27.54,285893.4169278997,8.8668,8.8829,8.8668,8.8765,285893.4169
2008-01-07 15:20:00,27.54,27.57,27.48,27.5,315987.46081504703,8.8765,8.8861,8.8571,8.8636,315987.4608
2008-01-07 15:25:00,27.5,27.51,27.49,27.49,279205.8516196448,8.8636,8.8668,8.8604,8.8604,279205.8516
2008-01-07 15:30:00,27.49,27.51,27.46,27.47,202925.8098223616,8.8604,8.8668,8.8507,8.8539,202925.8098
2008-01-07 15:35:00,27.47,27.49,27.41,27.41,401880.8777429467,8.8539,8.8604,8.8346,8.8346,401880.8777
2008-01-07 15:40:00,27.41,27.49,27.4,27.48,497596.65621734585,8.8346,8.8604,8.8313,8.8571,497596.6562
2008-01-07 15:45:00,27.48,27.53,27.43,27.51,530198.5370950887,8.8571,8.8732,8.841,8.8668,530198.5371
2008-01-07 15:50:00,27.51,27.53,27.49,27.49,534378.2654127482,8.8668,8.8732,8.8604,8.8604,534378.2654
2008-01-07 15:55:00,27.5,27.52,27.47,27.52,635318.7042842215,8.8636,8.87,8.8539,8.87,635318.7043
2008-01-08 09:30:00,27.6,27.82,27.6,27.76,608568.4430512016,8.8958,8.9667,8.8958,8.9474,608568.4431
2008-01-08 09:35:00,27.77,27.99,27.77,27.99,286311.3897596656,8.9506,9.0215,8.9506,9.0215,286311.3898
2008-01-08 09:40:00,27.99,28.09,27.99,28.07,304702.1943573668,9.0215,9.0537,9.0215,9.0473,304702.1944
2008-01-08 09:45:00,28.06,28.19,28.06,28.13,395193.3124346917,9.0441,9.086,9.0441,9.0666,395193.3124
2008-01-08 09:50:00,28.13,28.13,27.93,27.93,266666.6666666667,9.0666,9.0666,9.0022,9.0022,266666.6667
2008-01-08 09:55:00,27.94,27.96,27.93,27.94,161964.4723092999,9.0054,9.0118,9.0022,9.0054,161964.4723
2008-01-08 10:00:00,27.94,27.95,27.87,27.93,221943.5736677116,9.0054,9.0086,8.9828,9.0022,221943.5737
2008-01-08 10:05:00,27.94,28.04,27.93,27.99,268965.5172413793,9.0054,9.0376,9.0022,9.0215,268965.5172
2008-01-08 10:10:00,27.99,28.1,27.99,28.1,175339.60292580983,9.0215,9.057,9.0215,9.057,175339.6029
2008-01-08 10:15:00,28.1,28.18,28.1,28.14,201671.89132706373,9.057,9.0827,9.057,9.0699,201671.8913
2008-01-08 10:20:00,28.14,28.15,28.04,28.05,207105.5381400209,9.0699,9.0731,9.0376,9.0408,207105.5381
2008-01-08 10:25:00,28.05,28.15,28.05,28.14,154231.97492163008,9.0408,9.0731,9.0408,9.0699,154231.9749
2008-01-08 10:30:00,28.15,28.18,28.13,28.16,115778.47439916406,9.0731,9.0827,9.0666,9.0763,115778.4744
2008-01-08 10:35:00,28.17,28.2,28.14,28.15,183281.08672936252,9.0795,9.0892,9.0699,9.0731,183281.0867
2008-01-08 10:40:00,28.15,28.22,28.14,28.16,180564.263322884,9.0731,9.0956,9.0699,9.0763,180564.2633
2008-01-08 10:45:00,28.16,28.23,28.15,28.23,131870.42842215256,9.0763,9.0989,9.0731,9.0989,131870.4284
2008-01-08 10:50:00,28.23,28.26,28.18,28.23,318913.27063740854,9.0989,9.1085,9.0827,9.0989,318913.2706
2008-01-08 10:55:00,28.23,28.32,28.23,28.31,396238.2445141066,9.0989,9.1279,9.0989,9.1246,396238.2445
2008-01-08 11:00:00,28.31,28.34,28.3,28.31,232601.8808777429,9.1246,9.1343,9.1214,9.1246,232601.8809
2008-01-08 11:05:00,28.31,28.36,28.26,28.35,219644.72309299896,9.1246,9.1408,9.1085,9.1375,219644.7231
2008-01-08 11:10:00,28.35,28.38,28.35,28.37,199164.0543364681,9.1375,9.1472,9.1375,9.144,199164.0543
2008-01-08 11:15:00,28.37,28.4,28.36,28.38,202298.85057471265,9.144,9.1537,9.1408,9.1472,202298.8506
2008-01-08 11:20:00,28.38,28.47,28.34,28.47,452664.5768025078,9.1472,9.1762,9.1343,9.1762,452664.5768
2008-01-08 11:25:00,28.47,28.52,28.43,28.44,324346.9174503657,9.1762,9.1923,9.1633,9.1665,324346.9175
2008-01-08 11:30:00,28.44,28.46,28.34,28.36,326854.75444096135,9.1665,9.173,9.1343,9.1408,326854.7544
2008-01-08 11:35:00,28.36,28.41,28.35,28.38,242842.21525600835,9.1408,9.1569,9.1375,9.1472,242842.2153
2008-01-08 11:40:00,28.38,28.38,28.31,28.32,147126.4367816092,9.1472,9.1472,9.1246,9.1279,147126.4368
2008-01-08 11:45:00,28.33,28.33,28.22,28.22,301985.3709508882,9.1311,9.1311,9.0956,9.0956,301985.371
2008-01-08 11:50:00,28.23,28.31,28.22,28.28,171577.8474399164,9.0989,9.1246,9.0956,9.115,171577.8474
2008-01-08 11:55:00,28.29,28.31,28.26,28.26,163845.3500522466,9.1182,9.1246,9.1085,9.1085,163845.3501
2008-01-08 12:00:00,28.26,28.27,28.22,28.25,148589.34169278995,9.1085,9.1118,9.0956,9.1053,148589.3417
2008-01-08 12:05:00,28.25,28.27,28.23,28.27,115569.48798328108,9.1053,9.1118,9.0989,9.1118,115569.488
2008-01-08 12:10:00,28.27,28.35,28.26,28.34,126645.76802507836,9.1118,9.1375,9.1085,9.1343,126645.768
2008-01-08 12:15:00,28.34,28.35,28.32,28.32,157784.74399164054,9.1343,9.1375,9.1279,9.1279,157784.744
2008-01-08 12:20:00,28.34,28.35,28.33,28.34,116405.43364681296,9.1343,9.1375,9.1311,9.1343,116405.4336
2008-01-08 12:25:00,28.34,28.35,28.33,28.35,91536.0501567398,9.1343,9.1375,9.1311,9.1375,91536.0502
2008-01-08 12:30:00,28.35,28.35,28.28,28.28,171786.83385579937,9.1375,9.1375,9.115,9.115,171786.8339
2008-01-08 12:35:00,28.28,28.31,28.28,28.29,127690.7001044932,9.115,9.1246,9.115,9.1182,127690.7001
2008-01-08 12:40:00,28.28,28.32,28.27,28.31,171786.83385579937,9.115,9.1279,9.1118,9.1246,171786.8339
2008-01-08 12:45:00,28.32,28.4,28.32,28.36,189968.65203761755,9.1279,9.1537,9.1279,9.1408,189968.652
2008-01-08 12:50:00,28.36,28.37,28.34,28.35,186415.8829676071,9.1408,9.144,9.1343,9.1375,186415.883
2008-01-08 12:55:00,28.35,28.37,28.3,28.3,158411.70323928943,9.1375,9.144,9.1214,9.1214,158411.7032
2008-01-08 13:00:00,28.29,28.33,28.29,28.32,99477.53396029258,9.1182,9.1311,9.1182,9.1279,99477.534
2008-01-08 13:05:00,28.32,28.41,28.3,28.39,349216.3009404389,9.1279,9.1569,9.1214,9.1504,349216.3009
2008-01-08 13:10:00,28.39,28.44,28.39,28.43,255799.3730407524,9.1504,9.1665,9.1504,9.1633,255799.373
2008-01-08 13:15:00,28.43,28.44,28.37,28.38,194357.36677115987,9.1633,9.1665,9.144,9.1472,194357.3668
2008-01-08 13:20:00,28.39,28.42,28.38,28.4,197492.1630094044,9.1504,9.1601,9.1472,9.1537,197492.163
2008-01-08 13:25:00,28.4,28.4,28.35,28.37,204388.71473354232,9.1537,9.1537,9.1375,9.144,204388.7147
2008-01-08 13:30:00,28.37,28.41,28.37,28.41,169696.9696969697,9.144,9.1569,9.144,9.1569,169696.9697
2008-01-08 13:35:00,28.41,28.45,28.4,28.4,129153.60501567398,9.1569,9.1698,9.1537,9.1537,129153.605
2008-01-08 13:40:00,28.41,28.45,28.41,28.44,114106.58307210031,9.1569,9.1698,9.1569,9.1665,114106.5831
2008-01-08 13:45:00,28.44,28.45,28.41,28.43,149216.30094043887,9.1665,9.1698,9.1569,9.1633,149216.3009
2008-01-08 13:50:00,28.44,28.49,28.41,28.49,192267.5026123302,9.1665,9.1827,9.1569,9.1827,192267.5026
2008-01-08 13:55:00,28.49,28.58,28.49,28.58,191222.57053291536,9.1827,9.2117,9.1827,9.2117,191222.5705
2008-01-08 14:00:00,28.58,28.6,28.56,28.6,168443.0512016719,9.2117,9.2181,9.2052,9.2181,168443.0512
2008-01-08 14:05:00,28.6,28.65,28.58,28.65,154022.9885057471,9.2181,9.2342,9.2117,9.2342,154022.9885
2008-01-08 14:10:00,28.65,28.7,28.62,28.68,224660.39707419017,9.2342,9.2503,9.2246,9.2439,224660.3971
2008-01-08 14:15:00,28.67,28.71,28.67,28.7,265621.7345872518,9.2407,9.2536,9.2407,9.2503,265621.7346
2008-01-08 14:20:00,28.7,28.71,28.67,28.69,332706.3740856844,9.2503,9.2536,9.2407,9.2471,332706.3741
2008-01-08 14:25:00,28.69,28.71,28.66,28.68,215256.00835945664,9.2471,9.2536,9.2375,9.2439,215256.0084
2008-01-08 14:30:00,28.68,28.69,28.61,28.62,323928.9446185998,9.2439,9.2471,9.2213,9.2246,323928.9446
2008-01-08 14:35:00,28.62,28.65,28.6,28.62,680668.7565308255,9.2246,9.2342,9.2181,9.2246,680668.7565
2008-01-08 14:40:00,28.62,28.64,28.6,28.62,168443.0512016719,9.2246,9.231,9.2181,9.2246,168443.0512
2008-01-08 14:45:00,28.62,28.64,28.53,28.58,413793.1034482758,9.2246,9.231,9.1956,9.2117,413793.1034
2008-01-08 14:50:00,28.58,28.59,28.53,28.54,224242.42424242423,9.2117,9.2149,9.1956,9.1988,224242.4242
2008-01-08 14:55:00,28.54,28.59,28.47,28.48,394775.3396029258,9.1988,9.2149,9.1762,9.1794,394775.3396
2008-01-08 15:00:00,28.48,28.54,28.47,28.51,299268.5475444096,9.1794,9.1988,9.1762,9.1891,299268.5475
2008-01-08 15:05:00,28.51,28.52,28.49,28.5,238244.51410658305,9.1891,9.1923,9.1827,9.1859,238244.5141
2008-01-08 15:10:00,28.5,28.5,28.38,28.41,364472.3092998955,9.1859,9.1859,9.1472,9.1569,364472.3093
2008-01-08 15:15:00,28.41,28.42,28.31,28.35,448693.83490073145,9.1569,9.1601,9.1246,9.1375,448693.8349
2008-01-08 15:20:00,28.35,28.38,28.27,28.27,453918.4952978056,9.1375,9.1472,9.1118,9.1118,453918.4953
2008-01-08 15:25:00,28.28,28.45,28.27,28.42,352142.1107628004,9.115,9.1698,9.1118,9.1601,352142.1108
2008-01-08 15:30:00,28.42,28.44,28.37,28.44,326645.76802507835,9.1601,9.1665,9.144,9.1665,326645.768
2008-01-08 15:35:00,28.44,28.44,28.38,28.4,333960.2925809822,9.1665,9.1665,9.1472,9.1537,333960.2926
2008-01-08 15:40:00,28.4,28.41,28.28,28.29,592058.5161964472,9.1537,9.1569,9.115,9.1182,592058.5162
2008-01-08 15:45:00,28.29,28.31,28.22,28.25,615882.9676071055,9.1182,9.1246,9.0956,9.1053,615882.9676
2008-01-08 15:50:00,28.25,28.29,28.23,28.26,530616.5099268547,9.1053,9.1182,9.0989,9.1085,530616.5099
2008-01-08 15:55:00,28.26,28.26,28.1,28.19,756530.8254963427,9.1085,9.1085,9.057,9.086,756530.8255
2008-01-09 09:30:00,28.18,28.3,28.16,28.24,441170.3239289446,9.0827,9.1214,9.0763,9.1021,441170.3239
2008-01-09 09:35:00,28.25,28.33,28.24,28.26,221734.58725182863,9.1053,9.1311,9.1021,9.1085,221734.5873
2008-01-09 09:40:00,28.25,28.33,28.22,28.31,256635.3187042842,9.1053,9.1311,9.0956,9.1246,256635.3187
2008-01-09 09:45:00,28.31,28.44,28.31,28.38,259352.1421107628,9.1246,9.1665,9.1246,9.1472,259352.1421
2008-01-09 09:50:00,28.38,28.45,28.36,28.42,204597.7011494253,9.1472,9.1698,9.1408,9.1601,204597.7011
2008-01-09 09:55:00,28.42,28.46,28.37,28.41,260397.07419017763,9.1601,9.173,9.144,9.1569,260397.0742
2008-01-09 10:00:00,28.41,28.47,28.4,28.46,368443.0512016719,9.1569,9.1762,9.1537,9.173,368443.0512
2008-01-09 10:05:00,28.46,28.47,28.38,28.41,160083.5945663532,9.173,9.1762,9.1472,9.1569,160083.5946
2008-01-09 10:10:00,28.4,28.46,28.38,28.42,174712.6436781609,9.1537,9.173,9.1472,9.1601,174712.6437
2008-01-09 10:15:00,28.42,28.43,28.36,28.38,80668.7565308255,9.1601,9.1633,9.1408,9.1472,80668.7565
2008-01-09 10:20:00,28.38,28.39,28.32,28.38,83594.56635318704,9.1472,9.1504,9.1279,9.1472,83594.5664
2008-01-09 10:25:00,28.38,28.46,28.38,28.46,156321.83908045976,9.1472,9.173,9.1472,9.173,156321.8391
2008-01-09 10:30:00,28.46,28.51,28.42,28.49,166980.1462904911,9.173,9.1891,9.1601,9.1827,166980.1463
2008-01-09 10:35:00,28.49,28.54,28.48,28.52,242215.25600835943,9.1827,9.1988,9.1794,9.1923,242215.256
2008-01-09 10:40:00,28.52,28.62,28.5,28.6,212330.19853709507,9.1923,9.2246,9.1859,9.2181,212330.1985
2008-01-09 10:45:00,28.61,28.67,28.6,28.67,234273.77220480668,9.2213,9.2407,9.2181,9.2407,234273.7722
2008-01-09 10:50:00,28.67,28.68,28.64,28.65,211494.2528735632,9.2407,9.2439,9.231,9.2342,211494.2529
2008-01-09 10:55:00,28.65,28.67,28.65,28.65,141274.8171368861,9.2342,9.2407,9.2342,9.2342,141274.8171
2008-01-09 11:00:00,28.65,28.67,28.62,28.64,361128.526645768,9.2342,9.2407,9.2246,9.231,361128.5266
2008-01-09 11:05:00,28.64,28.65,28.6,28.61,392058.5161964472,9.231,9.2342,9.2181,9.2213,392058.5162
2008-01-09 11:10:00,28.6,28.66,28.57,28.64,262277.95193312434,9.2181,9.2375,9.2084,9.231,262277.9519
2008-01-09 11:15:00,28.64,28.64,28.57,28.58,192894.46185997908,9.231,9.231,9.2084,9.2117,192894.4619
2008-01-09 11:20:00,28.58,28.63,28.55,28.6,276698.0146290491,9.2117,9.2278,9.202,9.2181,276698.0146
2008-01-09 11:25:00,28.6,28.66,28.6,28.66,119331.2434691745,9.2181,9.2375,9.2181,9.2375,119331.2435
2008-01-09 11:30:00,28.66,28.67,28.61,28.61,118913.27063740855,9.2375,9.2407,9.2213,9.2213,118913.2706
2008-01-09 11:35:00,28.61,28.66,28.59,28.64,138140.02089864158,9.2213,9.2375,9.2149,9.231,138140.0209
2008-01-09 11:40:00,28.64,28.69,28.64,28.68,166771.15987460816,9.231,9.2471,9.231,9.2439,166771.1599
2008-01-09 11:45:00,28.67,28.7,28.67,28.67,271055.381400209,9.2407,9.2503,9.2407,9.2407,271055.3814
2008-01-09 11:50:00,28.67,28.69,28.64,28.67,250992.6854754441,9.2407,9.2471,9.231,9.2407,250992.6855
2008-01-09 11:55:00,28.67,28.68,28.63,28.67,255172.41379310345,9.2407,9.2439,9.2278,9.2407,255172.4138
2008-01-09 12:00:00,28.67,28.69,28.64,28.68,192476.4890282132,9.2407,9.2471,9.231,9.2439,192476.489
2008-01-09 12:05:00,28.68,28.7,28.64,28.66,263322.8840125392,9.2439,9.2503,9.231,9.2375,263322.884
2008-01-09 12:10:00,28.66,28.68,28.61,28.61,134378.26541274818,9.2375,9.2439,9.2213,9.2213,134378.2654
2008-01-09 12:15:00,28.61,28.67,28.6,28.67,142110.76280041796,9.2213,9.2407,9.2181,9.2407,142110.7628
2008-01-09 12:20:00,28.67,28.67,28.61,28.64,138349.00731452456,9.2407,9.2407,9.2213,9.231,138349.0073
2008-01-09 12:25:00,28.65,28.71,28.64,28.66,226750.26123301985,9.2342,9.2536,9.231,9.2375,226750.2612
2008-01-09 12:30:00,28.66,28.69,28.66,28.67,126018.80877742948,9.2375,9.2471,9.2375,9.2407,126018.8088
2008-01-09 12:35:00,28.68,28.68,28.64,28.68,194775.3396029258,9.2439,9.2439,9.231,9.2439,194775.3396
2008-01-09 12:40:00,28.68,28.7,28.66,28.66,151724.13793103446,9.2439,9.2503,9.2375,9.2375,151724.1379
2008-01-09 12:45:00,28.66,28.68,28.65,28.66,159665.62173458724,9.2375,9.2439,9.2342,9.2375,159665.6217
2008-01-09 12:50:00,28.66,28.68,28.63,28.64,136886.10240334377,9.2375,9.2439,9.2278,9.231,136886.1024
2008-01-09 12:55:00,28.64,28.66,28.6,28.64,128526.64576802508,9.231,9.2375,9.2181,9.231,128526.6458
2008-01-09 13:00:00,28.65,28.67,28.61,28.65,104493.2079414838,9.2342,9.2407,9.2213,9.2342,104493.2079
2008-01-09 13:05:00,28.66,28.67,28.62,28.63,121630.09404388716,9.2375,9.2407,9.2246,9.2278,121630.094
2008-01-09 13:10:00,28.62,28.64,28.56,28.58,162173.45872518286,9.2246,9.231,9.2052,9.2117,162173.4587
2008-01-09 13:15:00,28.57,28.64,28.55,28.62,91954.02298850576,9.2084,9.231,9.202,9.2246,91954.023
2008-01-09 13:20:00,28.62,28.64,28.59,28.59,116614.42006269592,9.2246,9.231,9.2149,9.2149,116614.4201
2008-01-09 13:25:00,28.59,28.6,28.57,28.58,119540.22988505747,9.2149,9.2181,9.2084,9.2117,119540.2299
2008-01-09 13:30:00,28.59,28.63,28.58,28.61,108881.92267502612,9.2149,9.2278,9.2117,9.2213,108881.9227
2008-01-09 13:35:00,28.61,28.65,28.6,28.63,134796.2382445141,9.2213,9.2342,9.2181,9.2278,134796.2382
2008-01-09 13:40:00,28.63,28.65,28.58,28.64,147335.42319749217,9.2278,9.2342,9.2117,9.231,147335.4232
2008-01-09 13:45:00,28.64,28.65,28.6,28.62,149216.30094043887,9.231,9.2342,9.2181,9.2246,149216.3009
2008-01-09 13:50:00,28.63,28.65,28.6,28.63,136677.1159874608,9.2278,9.2342,9.2181,9.2278,136677.116
2008-01-09 13:55:00,28.62,28.64,28.6,28.61,201880.8777429467,9.2246,9.231,9.2181,9.2213,201880.8777
2008-01-09 14:00:00,28.61,28.65,28.6,28.64,200208.98641588297,9.2213,9.2342,9.2181,9.231,200208.9864
2008-01-09 14:05:00,28.64,28.67,28.61,28.67,207314.52455590383,9.231,9.2407,9.2213,9.2407,207314.5246
2008-01-09 14:10:00,28.67,28.69,28.66,28.68,185370.95088819225,9.2407,9.2471,9.2375,9.2439,185370.9509
2008-01-09 14:15:00,28.67,28.71,28.66,28.69,239498.4326018809,9.2407,9.2536,9.2375,9.2471,239498.4326
2008-01-09 14:20:00,28.69,28.7,28.68,28.7,164472.3092998955,9.2471,9.2503,9.2439,9.2503,164472.3093
2008-01-09 14:25:00,28.7,28.71,28.69,28.7,488819.2267502612,9.2503,9.2536,9.2471,9.2503,488819.2268
2008-01-09 14:30:00,28.71,28.71,28.68,28.69,243051.2016718913,9.2536,9.2536,9.2439,9.2471,243051.2017
2008-01-09 14:35:00,28.69,28.7,28.67,28.68,194984.3260188088,9.2471,9.2503,9.2407,9.2439,194984.326
2008-01-09 14:40:00,28.68,28.69,28.65,28.68,116823.4064785789,9.2439,9.2471,9.2342,9.2439,116823.4065
2008-01-09 14:45:00,28.68,28.71,28.68,28.69,259561.12852664577,9.2439,9.2536,9.2439,9.2471,259561.1285
2008-01-09 14:50:00,28.69,28.71,28.69,28.7,367607.10553814,9.2471,9.2536,9.2471,9.2503,367607.1055
2008-01-09 14:55:00,28.7,28.71,28.7,28.7,265830.7210031348,9.2503,9.2536,9.2503,9.2503,265830.721
2008-01-09 15:00:00,28.71,28.72,28.66,28.71,1064576.802507837,9.2536,9.2568,9.2375,9.2536,1064576.8025
2008-01-09 15:05:00,28.71,28.78,28.71,28.77,362173.45872518286,9.2536,9.2761,9.2536,9.2729,362173.4587
2008-01-09 15:10:00,28.77,28.78,28.71,28.76,338557.9937304075,9.2729,9.2761,9.2536,9.2697,338557.9937
2008-01-09 15:15:00,28.76,28.83,28.73,28.82,296760.710553814,9.2697,9.2922,9.26,9.289,296760.7106
2008-01-09 15:20:00,28.82,28.85,28.81,28.83,343364.68129571574,9.289,9.2987,9.2858,9.2922,343364.6813
2008-01-09 15:25:00,28.83,28.84,28.76,28.76,378056.4263322884,9.2922,9.2955,9.2697,9.2697,378056.4263
2008-01-09 15:30:00,28.76,28.77,28.64,28.68,386833.855799373,9.2697,9.2729,9.231,9.2439,386833.8558
2008-01-09 15:35:00,28.68,28.79,28.66,28.79,457680.25078369904,9.2439,9.2794,9.2375,9.2794,457680.2508
2008-01-09 15:40:00,28.79,28.8,28.71,28.72,480877.74294670846,9.2794,9.2826,9.2536,9.2568,480877.7429
2008-01-09 15:45:00,28.72,28.73,28.67,28.68,626123.3019853709,9.2568,9.26,9.2407,9.2439,626123.302
2008-01-09 15:50:00,28.68,28.7,28.67,28.68,800000.0,9.2439,9.2503,9.2407,9.2439,800000.0
2008-01-09 15:55:00,28.68,28.73,28.68,28.71,728944.618599791,9.2439,9.26,9.2439,9.2536,728944.6186
2008-01-10 09:30:00,28.46,28.87,28.46,28.85,392685.47544409614,9.173,9.3051,9.173,9.2987,392685.4754
2008-01-10 09:35:00,28.86,28.97,28.84,28.87,337095.0888192267,9.3019,9.3374,9.2955,9.3051,337095.0888
2008-01-10 09:40:00,28.86,28.96,28.8,28.94,327690.7001044932,9.3019,9.3342,9.2826,9.3277,327690.7001
2008-01-10 09:45:00,28.93,29.04,28.91,29.03,259143.15569487985,9.3245,9.3599,9.318,9.3567,259143.1557
2008-01-10 09:50:00,29.03,29.04,28.96,28.99,216718.9132706374,9.3567,9.3599,9.3342,9.3438,216718.9133
2008-01-10 09:55:00,28.99,29.14,28.98,29.1,369070.0104493208,9.3438,9.3922,9.3406,9.3793,369070.0104
2008-01-10 10:00:00,29.09,29.16,28.98,29.15,499477.5339602926,9.3761,9.3986,9.3406,9.3954,499477.534
2008-01-10 10:05:00,29.15,29.23,29.04,29.05,542110.762800418,9.3954,9.4212,9.3599,9.3632,542110.7628
2008-01-10 10:10:00,29.05,29.07,28.99,29.04,278160.9195402299,9.3632,9.3696,9.3438,9.3599,278160.9195
2008-01-10 10:15:00,29.04,29.07,29.01,29.04,225914.315569488,9.3599,9.3696,9.3503,9.3599,225914.3156
2008-01-10 10:20:00,29.04,29.04,28.95,29.01,256008.3594566353,9.3599,9.3599,9.3309,9.3503,256008.3595
2008-01-10 10:25:00,29.0,29.06,28.96,28.99,209195.40229885056,9.347,9.3664,9.3342,9.3438,209195.4023
2008-01-10 10:30:00,28.99,29.02,28.96,29.01,328108.6729362591,9.3438,9.3535,9.3342,9.3503,328108.6729
2008-01-10 10:35:00,29.01,29.01,28.97,28.99,146081.50470219436,9.3503,9.3503,9.3374,9.3438,146081.5047
2008-01-10 10:40:00,28.98,28.99,28.91,28.96,270846.39498432603,9.3406,9.3438,9.318,9.3342,270846.395
2008-01-10 10:45:00,28.96,28.98,28.83,28.86,269383.49007314525,9.3342,9.3406,9.2922,9.3019,269383.4901
2008-01-10 10:50:00,28.86,28.88,28.75,28.77,204597.7011494253,9.3019,9.3084,9.2665,9.2729,204597.7011
2008-01-10 10:55:00,28.76,28.81,28.74,28.77,165935.2142110763,9.2697,9.2858,9.2632,9.2729,165935.2142
2008-01-10 11:00:00,28.77,28.77,28.67,28.67,370741.9017763845,9.2729,9.2729,9.2407,9.2407,370741.9018
2008-01-10 11:05:00,28.67,28.69,28.61,28.64,195820.27168234065,9.2407,9.2471,9.2213,9.231,195820.2717
2008-01-10 11:10:00,28.65,28.71,28.62,28.7,133333.33333333334,9.2342,9.2536,9.2246,9.2503,133333.3333
2008-01-10 11:15:00,28.7,28.71,28.63,28.67,45141.065830721,9.2503,9.2536,9.2278,9.2407,45141.0658
2008-01-10 11:20:00,28.68,28.7,28.63,28.66,93625.91431556948,9.2439,9.2503,9.2278,9.2375,93625.9143
2008-01-10 11:25:00,28.65,28.74,28.62,28.64,328317.6593521421,9.2342,9.2632,9.2246,9.231,328317.6594
2008-01-10 11:30:00,28.64,28.64,28.42,28.44,387042.842215256,9.231,9.231,9.1601,9.1665,387042.8422
2008-01-10 11:35:00,28.43,28.47,28.4,28.42,414629.0491118077,9.1633,9.1762,9.1537,9.1601,414629.0491
2008-01-10 11:40:00,28.42,28.49,28.38,28.48,209195.40229885056,9.1601,9.1827,9.1472,9.1794,209195.4023
2008-01-10 11:45:00,28.48,28.49,28.44,28.46,105329.15360501569,9.1794,9.1827,9.1665,9.173,105329.1536
2008-01-10 11:50:00,28.47,28.51,28.47,28.49,494252.8735632184,9.1762,9.1891,9.1762,9.1827,494252.8736
2008-01-10 11:55:00,28.49,28.57,28.49,28.57,112016.71891327064,9.1827,9.2084,9.1827,9.2084,112016.7189
2008-01-10 12:00:00,28.56,28.56,28.52,28.55,47021.94357366771,9.2052,9.2052,9.1923,9.202,47021.9436
2008-01-10 12:05:00,28.55,28.59,28.53,28.58,105120.1671891327,9.202,9.2149,9.1956,9.2117,105120.1672
2008-01-10 12:10:00,28.59,28.6,28.53,28.54,126227.79519331244,9.2149,9.2181,9.1956,9.1988,126227.7952
2008-01-10 12:15:00,28.52,28.63,28.51,28.59,375130.61650992685,9.1923,9.2278,9.1891,9.2149,375130.6165
2008-01-10 12:20:00,28.6,28.72,28.57,28.68,292580.98223615467,9.2181,9.2568,9.2084,9.2439,292580.9822
2008-01-10 12:25:00,28.68,28.71,28.61,28.68,196865.2037617555,9.2439,9.2536,9.2213,9.2439,196865.2038
2008-01-10 12:30:00,28.69,28.71,28.64,28.65,288401.25391849526,9.2471,9.2536,9.231,9.2342,288401.2539
2008-01-10 12:35:00,28.66,28.7,28.61,28.62,141065.83072100312,9.2375,9.2503,9.2213,9.2246,141065.8307
2008-01-10 12:40:00,28.62,28.69,28.61,28.64,135005.22466039707,9.2246,9.2471,9.2213,9.231,135005.2247
2008-01-10 12:45:00,28.64,28.64,28.56,28.57,122257.05329153604,9.231,9.231,9.2052,9.2084,122257.0533
2008-01-10 12:50:00,28.57,28.62,28.56,28.62,127481.71368861024,9.2084,9.2246,9.2052,9.2246,127481.7137
2008-01-10 12:55:00,28.61,28.65,28.6,28.65,132288.40125391848,9.2213,9.2342,9.2181,9.2342,132288.4013
2008-01-10 13:00:00,28.65,28.69,28.56,28.56,135214.21107628004,9.2342,9.2471,9.2052,9.2052,135214.2111
2008-01-10 13:05:00,28.56,28.61,28.56,28.61,130616.50992685476,9.2052,9.2213,9.2052,9.2213,130616.5099
2008-01-10 13:10:00,28.61,28.63,28.59,28.63,77951.93312434692,9.2213,9.2278,9.2149,9.2278,77951.9331
2008-01-10 13:15:00,28.63,28.67,28.59,28.63,116405.43364681296,9.2278,9.2407,9.2149,9.2278,116405.4336
2008-01-10 13:20:00,28.64,28.69,28.63,28.64,93834.90073145244,9.231,9.2471,9.2278,9.231,93834.9007
2008-01-10 13:25:00,28.63,28.67,28.62,28.62,156321.83908045976,9.2278,9.2407,9.2246,9.2246,156321.8391
2008-01-10 13:30:00,28.62,28.64,28.55,28.57,134169.2789968652,9.2246,9.231,9.202,9.2084,134169.279
2008-01-10 13:35:00,28.57,28.62,28.5,28.62,230721.00313479625,9.2084,9.2246,9.1859,9.2246,230721.0031
2008-01-10 13:40:00,28.62,28.66,28.58,28.66,130198.53709508882,9.2246,9.2375,9.2117,9.2375,130198.5371
2008-01-10 13:45:00,28.65,28.66,28.61,28.62,132915.3605015674,9.2342,9.2375,9.2213,9.2246,132915.3605
2008-01-10 13:50:00,28.62,28.64,28.57,28.59,152142.1107628004,9.2246,9.231,9.2084,9.2149,152142.1108
2008-01-10 13:55:00,28.57,28.62,28.54,28.62,56008.35945663532,9.2084,9.2246,9.1988,9.2246,56008.3595
2008-01-10 14:00:00,28.61,28.64,28.58,28.61,102612.33019853708,9.2213,9.231,9.2117,9.2213,102612.3302
2008-01-10 14:05:00,28.61,28.63,28.53,28.55,143782.6541274817,9.2213,9.2278,9.1956,9.202,143782.6541
2008-01-10 14:10:00,28.54,28.62,28.54,28.61,68965.5172413793,9.1988,9.2246,9.1988,9.2213,68965.5172
2008-01-10 14:15:00,28.6,28.71,28.59,28.71,293416.9278996865,9.2181,9.2536,9.2149,9.2536,293416.9279
2008-01-10 14:20:00,28.71,28.71,28.63,28.66,106583.07210031348,9.2536,9.2536,9.2278,9.2375,106583.0721
2008-01-10 14:25:00,28.66,28.7,28.63,28.66,72727.27272727272,9.2375,9.2503,9.2278,9.2375,72727.2727
2008-01-10 14:30:00,28.64,28.71,28.64,28.67,132288.40125391848,9.231,9.2536,9.231,9.2407,132288.4013
2008-01-10 14:35:00,28.66,28.73,28.66,28.71,158620.6896551724,9.2375,9.26,9.2375,9.2536,158620.6897
2008-01-10 14:40:00,28.72,28.73,28.69,28.71,113897.59665621734,9.2568,9.26,9.2471,9.2536,113897.5967
2008-01-10 14:45:00,28.71,28.71,28.66,28.68,123928.94461859978,9.2536,9.2536,9.2375,9.2439,123928.9446
2008-01-10 14:50:00,28.69,28.71,28.66,28.68,103866.2486938349,9.2471,9.2536,9.2375,9.2439,103866.2487
2008-01-10 14:55:00,28.68,28.71,28.68,28.69,93834.90073145244,9.2439,9.2536,9.2439,9.2471,93834.9007
2008-01-10 15:00:00,28.7,28.72,28.69,28.71,164681.29571577843,9.2503,9.2568,9.2471,9.2536,164681.2957
2008-01-10 15:05:00,28.71,28.78,28.71,28.78,209404.3887147336,9.2536,9.2761,9.2536,9.2761,209404.3887
2008-01-10 15:10:00,28.77,28.8,28.74,28.76,288610.24033437826,9.2729,9.2826,9.2632,9.2697,288610.2403
2008-01-10 15:15:00,28.76,28.76,28.71,28.72,271682.34064785787,9.2697,9.2697,9.2536,9.2568,271682.3406
2008-01-10 15:20:00,28.72,28.81,28.72,28.8,207105.5381400209,9.2568,9.2858,9.2568,9.2826,207105.5381
2008-01-10 15:25:00,28.79,28.8,28.74,28.75,261442.00626959247,9.2794,9.2826,9.2632,9.2665,261442.0063
2008-01-10 15:30:00,28.76,28.82,28.75,28.81,252246.60397074188,9.2697,9.289,9.2665,9.2858,252246.604
2008-01-10 15:35:00,28.81,28.82,28.76,28.78,221943.5736677116,9.2858,9.289,9.2697,9.2761,221943.5737
2008-01-10 15:40:00,28.78,28.82,28.76,28.77,277533.96029258094,9.2761,9.289,9.2697,9.2729,277533.9603
2008-01-10 15:45:00,28.77,28.78,28.73,28.75,250783.6990595612,9.2729,9.2761,9.26,9.2665,250783.6991
2008-01-10 15:50:00,28.75,28.77,28.69,28.71,546290.4911180773,9.2665,9.2729,9.2471,9.2536,546290.4911
2008-01-10 15:55:00,28.71,28.8,28.71,28.75,347126.4367816092,9.2536,9.2826,9.2536,9.2665,347126.4368
2008-01-11 09:30:00,28.56,28.6,28.47,28.6,215882.9676071056,9.2547,9.2676,9.2255,9.2676,215882.9676
2008-01-11 09:35:00,28.6,28.71,28.58,28.62,377847.4399164054,9.2676,9.3033,9.2612,9.2741,377847.4399
2008-01-11 09:40:00,28.62,28.73,28.6,28.7,182445.1410658307,9.2741,9.3098,9.2676,9.3,182445.1411
2008-01-11 09:45:00,28.7,28.82,28.67,28.81,244723.09299895505,9.3,9.3389,9.2903,9.3357,244723.093
2008-01-11 09:50:00,28.82,28.83,28.78,28.79,194566.35318704284,9.3389,9.3422,9.326,9.3292,194566.3532
2008-01-11 09:55:00,28.79,28.84,28.77,28.82,208150.4702194357,9.3292,9.3454,9.3227,9.3389,208150.4702
2008-01-11 10:00:00,28.82,28.82,28.71,28.8,156112.8526645768,9.3389,9.3389,9.3033,9.3324,156112.8527
2008-01-11 10:05:00,28.8,28.8,28.73,28.73,84848.48484848485,9.3324,9.3324,9.3098,9.3098,84848.4848
2008-01-11 10:10:00,28.74,28.76,28.71,28.71,186624.8693834901,9.313,9.3195,9.3033,9.3033,186624.8694
2008-01-11 10:15:00,28.71,28.73,28.64,28.67,197910.13584117035,9.3033,9.3098,9.2806,9.2903,197910.1358
2008-01-11 10:20:00,28.68,28.74,28.67,28.73,154858.934169279,9.2936,9.313,9.2903,9.3098,154858.9342
2008-01-11 10:25:00,28.73,28.74,28.71,28.72,142737.72204806688,9.3098,9.313,9.3033,9.3065,142737.722
2008-01-11 10:30:00,28.72,28.8,28.7,28.74,242633.22884012532,9.3065,9.3324,9.3,9.313,242633.2288
2008-01-11 10:35:00,28.74,28.75,28.67,28.72,124973.87669801465,9.313,9.3162,9.2903,9.3065,124973.8767
2008-01-11 10:40:00,28.72,28.76,28.7,28.75,240752.35109717867,9.3065,9.3195,9.3,9.3162,240752.3511
2008-01-11 10:45:00,28.75,28.77,28.71,28.75,149634.2737722048,9.3162,9.3227,9.3033,9.3162,149634.2738
2008-01-11 10:50:00,28.75,28.76,28.71,28.73,108463.94984326018,9.3162,9.3195,9.3033,9.3098,108463.9498
2008-01-11 10:55:00,28.73,28.76,28.72,28.75,90073.14524555903,9.3098,9.3195,9.3065,9.3162,90073.1452
2008-01-11 11:00:00,28.75,28.77,28.72,28.77,493625.9143155695,9.3162,9.3227,9.3065,9.3227,493625.9143
2008-01-11 11:05:00,28.77,28.83,28.73,28.8,255590.38662486937,9.3227,9.3422,9.3098,9.3324,255590.3866
2008-01-11 11:10:00,28.8,28.87,28.8,28.86,270010.44932079414,9.3324,9.3551,9.3324,9.3519,270010.4493
2008-01-11 11:15:00,28.86,28.88,28.74,28.75,263949.84326018806,9.3519,9.3584,9.313,9.3162,263949.8433
2008-01-11 11:20:00,28.74,28.76,28.67,28.69,323928.9446185998,9.313,9.3195,9.2903,9.2968,323928.9446
2008-01-11 11:25:00,28.69,28.76,28.68,28.75,133960.29258098223,9.2968,9.3195,9.2936,9.3162,133960.2926
2008-01-11 11:30:00,28.75,28.83,28.74,28.79,343155.6948798328,9.3162,9.3422,9.313,9.3292,343155.6949
2008-01-11 11:35:00,28.79,28.81,28.78,28.8,112434.69174503656,9.3292,9.3357,9.326,9.3324,112434.6917
2008-01-11 11:40:00,28.81,28.84,28.8,28.81,79832.81086729362,9.3357,9.3454,9.3324,9.3357,79832.8109
2008-01-11 11:45:00,28.81,28.88,28.81,28.86,113479.6238244514,9.3357,9.3584,9.3357,9.3519,113479.6238
2008-01-11 11:50:00,28.86,28.88,28.84,28.86,109717.868338558,9.3519,9.3584,9.3454,9.3519,109717.8683
2008-01-11 11:55:00,28.86,28.95,28.84,28.95,209822.36154649948,9.3519,9.3811,9.3454,9.3811,209822.3615
2008-01-11 12:00:00,28.94,28.97,28.89,28.96,205433.6468129572,9.3778,9.3875,9.3616,9.3843,205433.6468
2008-01-11 12:05:00,28.96,29.03,28.95,29.02,346081.5047021944,9.3843,9.407,9.3811,9.4037,346081.5047
2008-01-11 12:10:00,29.01,29.04,29.0,29.02,181609.19540229885,9.4005,9.4102,9.3973,9.4037,181609.1954
2008-01-11 12:15:00,29.02,29.06,28.94,28.94,214629.0491118077,9.4037,9.4167,9.3778,9.3778,214629.0491
2008-01-11 12:20:00,28.95,28.97,28.89,28.95,241170.32392894465,9.3811,9.3875,9.3616,9.3811,241170.3239
2008-01-11 12:25:00,28.94,29.02,28.94,28.99,171159.87460815045,9.3778,9.4037,9.3778,9.394,171159.8746
2008-01-11 12:30:00,28.99,28.99,28.89,28.95,205015.6739811912,9.394,9.394,9.3616,9.3811,205015.674
2008-01-11 12:35:00,28.94,29.0,28.94,28.96,81713.68861024034,9.3778,9.3973,9.3778,9.3843,81713.6886
2008-01-11 12:40:00,28.96,28.98,28.93,28.96,79832.81086729362,9.3843,9.3908,9.3746,9.3843,79832.8109
2008-01-11 12:45:00,28.96,29.02,28.92,29.0,137722.04806687564,9.3843,9.4037,9.3713,9.3973,137722.0481
2008-01-11 12:50:00,28.99,29.01,28.97,28.98,89237.19958202717,9.394,9.4005,9.3875,9.3908,89237.1996
2008-01-11 12:55:00,28.99,29.06,28.97,29.04,108045.97701149424,9.394,9.4167,9.3875,9.4102,108045.977
2008-01-11 13:00:00,29.05,29.07,28.99,29.01,172622.77951933123,9.4135,9.4199,9.394,9.4005,172622.7795
2008-01-11 13:05:00,29.01,29.01,28.94,28.97,65412.74817136886,9.4005,9.4005,9.3778,9.3875,65412.7482
2008-01-11 13:10:00,28.97,28.97,28.93,28.94,66666.66666666667,9.3875,9.3875,9.3746,9.3778,66666.6667
2008-01-11 13:15:00,28.93,28.94,28.88,28.9,94670.84639498431,9.3746,9.3778,9.3584,9.3649,94670.8464
2008-01-11 13:20:00,28.9,28.95,28.85,28.94,84639.49843260187,9.3649,9.3811,9.3486,9.3778,84639.4984
2008-01-11 13:25:00,28.93,28.97,28.92,28.93,90282.131661442,9.3746,9.3875,9.3713,9.3746,90282.1317
2008-01-11 13:30:00,28.93,28.95,28.89,28.89,61859.97910135841,9.3746,9.3811,9.3616,9.3616,61859.9791
2008-01-11 13:35:00,28.9,28.93,28.86,28.89,95924.76489028212,9.3649,9.3746,9.3519,9.3616,95924.7649
2008-01-11 13:40:00,28.89,28.95,28.76,28.89,119122.25705329153,9.3616,9.3811,9.3195,9.3616,119122.2571
2008-01-11 13:45:00,28.89,28.9,28.8,28.82,110762.80041797285,9.3616,9.3649,9.3324,9.3389,110762.8004
2008-01-11 13:50:00,28.82,28.95,28.82,28.95,161546.49947753394,9.3389,9.3811,9.3389,9.3811,161546.4995
2008-01-11 13:55:00,28.94,28.96,28.87,28.87,74608.15047021944,9.3778,9.3843,9.3551,9.3551,74608.1505
2008-01-11 14:00:00,28.87,28.92,28.86,28.9,136468.12957157785,9.3551,9.3713,9.3519,9.3649,136468.1296
2008-01-11 14:05:00,28.9,28.94,28.9,28.93,65203.76175548589,9.3649,9.3778,9.3649,9.3746,65203.7618
2008-01-11 14:10:00,28.93,28.95,28.9,28.92,73145.24555903867,9.3746,9.3811,9.3649,9.3713,73145.2456
2008-01-11 14:15:00,28.93,28.97,28.93,28.94,182236.1546499477,9.3746,9.3875,9.3746,9.3778,182236.1546
2008-01-11 14:20:00,28.93,28.98,28.92,28.96,121212.1212121212,9.3746,9.3908,9.3713,9.3843,121212.1212
2008-01-11 14:25:00,28.96,29.0,28.96,28.99,126436.7816091954,9.3843,9.3973,9.3843,9.394,126436.7816
2008-01-11 14:30:00,28.99,29.01,28.97,29.0,161755.48589341692,9.394,9.4005,9.3875,9.3973,161755.4859
2008-01-11 14:35:00,29.01,29.02,29.0,29.02,144618.59979101358,9.4005,9.4037,9.3973,9.4037,144618.5998
2008-01-11 14:40:00,29.02,29.05,29.01,29.05,173040.75235109718,9.4037,9.4135,9.4005,9.4135,173040.7524
2008-01-11 14:45:00,29.04,29.07,29.03,29.04,270637.40856844303,9.4102,9.4199,9.407,9.4102,270637.4086
2008-01-11 14:50:00,29.04,29.07,29.03,29.04,318704.2842215256,9.4102,9.4199,9.407,9.4102,318704.2842
2008-01-11 14:55:00,29.04,29.05,28.93,29.01,247021.9435736677,9.4102,9.4135,9.3746,9.4005,247021.9436
2008-01-11 15:00:00,29.0,29.01,28.93,28.99,140856.84430512018,9.3973,9.4005,9.3746,9.394,140856.8443
2008-01-11 15:05:00,28.98,29.02,28.97,28.98,239289.4461859979,9.3908,9.4037,9.3875,9.3908,239289.4462
2008-01-11 15:10:00,28.98,29.03,28.95,29.03,278578.8923719958,9.3908,9.407,9.3811,9.407,278578.8924
2008-01-11 15:15:00,29.02,29.07,29.01,29.02,260397.07419017763,9.4037,9.4199,9.4005,9.4037,260397.0742
2008-01-11 15:20:00,29.02,29.03,28.96,28.98,182654.1274817137,9.4037,9.407,9.3843,9.3908,182654.1275
2008-01-11 15:25:00,28.99,29.07,28.98,29.01,267920.58516196447,9.394,9.4199,9.3908,9.4005,267920.5852
2008-01-11 15:30:00,29.01,29.04,28.97,29.03,242215.25600835943,9.4005,9.4102,9.3875,9.407,242215.256
2008-01-11 15:35:00,29.04,29.07,29.0,29.06,270219.4357366771,9.4102,9.4199,9.3973,9.4167,270219.4357
2008-01-11 15:40:00,29.06,29.06,28.97,28.98,293416.9278996865,9.4167,9.4167,9.3875,9.3908,293416.9279
2008-01-11 15:45:00,28.98,28.99,28.94,28.99,332079.41483803553,9.3908,9.394,9.3778,9.394,332079.4148
2008-01-11 15:50:00,28.98,29.04,28.95,28.95,538557.9937304076,9.3908,9.4102,9.3811,9.3811,538557.9937
2008-01-11 15:55:00,28.95,28.96,28.91,28.96,602716.8234064785,9.3811,9.3843,9.3681,9.3843,602716.8234
2008-01-14 09:30:00,29.12,29.19,28.95,28.98,345245.55903866247,9.4361,9.4588,9.3811,9.3908,345245.559
2008-01-14 09:35:00,28.97,29.02,28.93,28.93,179310.3448275862,9.3875,9.4037,9.3746,9.3746,179310.3448
2008-01-14 09:40:00,28.94,28.94,28.73,28.8,299686.5203761755,9.3778,9.3778,9.3098,9.3324,299686.5204
2008-01-14 09:45:00,28.8,28.9,28.8,28.88,353814.00208986417,9.3324,9.3649,9.3324,9.3584,353814.0021
2008-01-14 09:50:00,28.86,28.92,28.8,28.82,180982.23615465,9.3519,9.3713,9.3324,9.3389,180982.2362
2008-01-14 09:55:00,28.82,28.83,28.6,28.68,282549.6342737722,9.3389,9.3422,9.2676,9.2936,282549.6343
2008-01-14 10:00:00,28.68,28.69,28.59,28.65,212121.21212121213,9.2936,9.2968,9.2644,9.2838,212121.2121
2008-01-14 10:05:00,28.66,28.69,28.61,28.66,505329.15360501566,9.2871,9.2968,9.2709,9.2871,505329.1536
2008-01-14 10:10:00,28.66,28.68,28.6,28.66,472936.2591431557,9.2871,9.2936,9.2676,9.2871,472936.2591
2008-01-14 10:15:00,28.66,28.68,28.62,28.64,224033.43782654128,9.2871,9.2936,9.2741,9.2806,224033.4378
2008-01-14 10:20:00,28.64,28.68,28.64,28.67,132079.41483803553,9.2806,9.2936,9.2806,9.2903,132079.4148
2008-01-14 10:25:00,28.67,28.78,28.67,28.76,107836.99059561128,9.2903,9.326,9.2903,9.3195,107836.9906
2008-01-14 10:30:00,28.75,28.82,28.74,28.79,129153.60501567398,9.3162,9.3389,9.313,9.3292,129153.605
2008-01-14 10:35:00,28.79,28.79,28.72,28.75,94879.83281086729,9.3292,9.3292,9.3065,9.3162,94879.8328
2008-01-14 10:40:00,28.75,28.79,28.69,28.7,219435.736677116,9.3162,9.3292,9.2968,9.3,219435.7367
2008-01-14 10:45:00,28.71,28.74,28.68,28.71,60188.08777429467,9.3033,9.313,9.2936,9.3033,60188.0878
2008-01-14 10:50:00,28.71,28.72,28.68,28.72,119540.22988505747,9.3033,9.3065,9.2936,9.3065,119540.2299
2008-01-14 10:55:00,28.71,28.76,28.71,28.73,100731.45245559038,9.3033,9.3195,9.3033,9.3098,100731.4525
2008-01-14 11:00:00,28.73,28.78,28.66,28.66,154231.97492163008,9.3098,9.326,9.2871,9.2871,154231.9749
2008-01-14 11:05:00,28.68,28.73,28.65,28.71,99268.5475444096,9.2936,9.3098,9.2838,9.3033,99268.5475
2008-01-14 11:10:00,28.7,28.76,28.68,28.76,285057.4712643678,9.3,9.3195,9.2936,9.3195,285057.4713
2008-01-14 11:15:00,28.75,28.76,28.63,28.64,135841.17032392893,9.3162,9.3195,9.2774,9.2806,135841.1703
2008-01-14 11:20:00,28.64,28.71,28.63,28.71,170323.9289446186,9.2806,9.3033,9.2774,9.3033,170323.9289
2008-01-14 11:25:00,28.71,28.72,28.69,28.69,119122.25705329153,9.3033,9.3065,9.2968,9.2968,119122.2571
2008-01-14 11:30:00,28.7,28.73,28.69,28.72,79205.85161964472,9.3,9.3098,9.2968,9.3065,79205.8516
2008-01-14 11:35:00,28.72,28.72,28.67,28.68,83803.55276907001,9.3065,9.3065,9.2903,9.2936,83803.5528
2008-01-14 11:40:00,28.68,28.71,28.66,28.66,80459.77011494253,9.2936,9.3033,9.2871,9.2871,80459.7701
2008-01-14 11:45:00,28.66,28.71,28.66,28.7,57262.27795193312,9.2871,9.3033,9.2871,9.3,57262.278
2008-01-14 11:50:00,28.71,28.73,28.71,28.71,50992.685475444094,9.3033,9.3098,9.3033,9.3033,50992.6855
2008-01-14 11:55:00,28.71,28.71,28.64,28.66,127481.71368861024,9.3033,9.3033,9.2806,9.2871,127481.7137
2008-01-14 12:00:00,28.66,28.68,28.62,28.66,81922.6750261233,9.2871,9.2936,9.2741,9.2871,81922.675
2008-01-14 12:05:00,28.66,28.68,28.64,28.67,60815.04702194357,9.2871,9.2936,9.2806,9.2903,60815.047
2008-01-14 12:10:00,28.68,28.69,28.66,28.67,53291.53605015674,9.2936,9.2968,9.2871,9.2903,53291.5361
2008-01-14 12:15:00,28.67,28.67,28.63,28.65,75444.0961337513,9.2903,9.2903,9.2774,9.2838,75444.0961
2008-01-14 12:20:00,28.65,28.68,28.63,28.68,87983.28108672936,9.2838,9.2936,9.2774,9.2936,87983.2811
2008-01-14 12:25:00,28.68,28.7,28.65,28.65,65830.7210031348,9.2936,9.3,9.2838,9.2838,65830.721
2008-01-14 12:30:00,28.65,28.71,28.64,28.7,118077.32497387668,9.2838,9.3033,9.2806,9.3,118077.325
2008-01-14 12:35:00,28.7,28.71,28.66,28.66,108672.93625914316,9.3,9.3033,9.2871,9.2871,108672.9363
2008-01-14 12:40:00,28.67,28.69,28.66,28.66,81713.68861024034,9.2903,9.2968,9.2871,9.2871,81713.6886
2008-01-14 12:45:00,28.66,28.67,28.64,28.66,110971.7868338558,9.2871,9.2903,9.2806,9.2871,110971.7868
2008-01-14 12:50:00,28.66,28.68,28.64,28.66,102612.33019853708,9.2871,9.2936,9.2806,9.2871,102612.3302
2008-01-14 12:55:00,28.66,28.7,28.6,28.6,263322.8840125392,9.2871,9.3,9.2676,9.2676,263322.884
2008-01-14 13:00:00,28.61,28.64,28.54,28.63,197701.1494252873,9.2709,9.2806,9.2482,9.2774,197701.1494
2008-01-14 13:05:00,28.63,28.65,28.54,28.56,120376.17554858934,9.2774,9.2838,9.2482,9.2547,120376.1755
2008-01-14 13:10:00,28.56,28.59,28.51,28.51,139811.91222570534,9.2547,9.2644,9.2385,9.2385,139811.9122
2008-01-14 13:15:00,28.51,28.53,28.49,28.52,159456.63531870427,9.2385,9.245,9.232,9.2417,159456.6353
2008-01-14 13:20:00,28.52,28.59,28.51,28.55,103239.289446186,9.2417,9.2644,9.2385,9.2514,103239.2894
2008-01-14 13:25:00,28.55,28.57,28.51,28.52,102403.34378265412,9.2514,9.2579,9.2385,9.2417,102403.3438
2008-01-14 13:30:00,28.51,28.55,28.51,28.54,106165.09926854754,9.2385,9.2514,9.2385,9.2482,106165.0993
2008-01-14 13:35:00,28.53,28.56,28.51,28.52,94252.87356321838,9.245,9.2547,9.2385,9.2417,94252.8736
2008-01-14 13:40:00,28.52,28.53,28.49,28.5,155485.8934169279,9.2417,9.245,9.232,9.2352,155485.8934
2008-01-14 13:45:00,28.5,28.52,28.49,28.51,122048.06687565308,9.2352,9.2417,9.232,9.2385,122048.0669
2008-01-14 13:50:00,28.51,28.57,28.5,28.57,117241.37931034484,9.2385,9.2579,9.2352,9.2579,117241.3793
2008-01-14 13:55:00,28.56,28.6,28.51,28.52,214002.08986415883,9.2547,9.2676,9.2385,9.2417,214002.0899
2008-01-14 14:00:00,28.52,28.52,28.47,28.48,175130.61650992683,9.2417,9.2417,9.2255,9.2288,175130.6165
2008-01-14 14:05:00,28.48,28.51,28.46,28.48,99895.50679205851,9.2288,9.2385,9.2223,9.2288,99895.5068
2008-01-14 14:10:00,28.48,28.53,28.47,28.52,86311.38975966562,9.2288,9.245,9.2255,9.2417,86311.3898
2008-01-14 14:15:00,28.52,28.53,28.46,28.47,186624.8693834901,9.2417,9.245,9.2223,9.2255,186624.8694
2008-01-14 14:20:00,28.47,28.5,28.46,28.47,105538.14002089865,9.2255,9.2352,9.2223,9.2255,105538.14
2008-01-14 14:25:00,28.47,28.48,28.44,28.44,118077.32497387668,9.2255,9.2288,9.2158,9.2158,118077.325
2008-01-14 14:30:00,28.44,28.47,28.44,28.44,166562.17345872518,9.2158,9.2255,9.2158,9.2158,166562.1735
2008-01-14 14:35:00,28.44,28.55,28.43,28.53,159874.60815047022,9.2158,9.2514,9.2125,9.245,159874.6082
2008-01-14 14:40:00,28.54,28.6,28.51,28.54,150052.24660397074,9.2482,9.2676,9.2385,9.2482,150052.2466
2008-01-14 14:45:00,28.55,28.55,28.53,28.55,90909.09090909093,9.2514,9.2514,9.245,9.2514,90909.0909
2008-01-14 14:50:00,28.55,28.6,28.55,28.59,128735.63218390803,9.2514,9.2676,9.2514,9.2644,128735.6322
2008-01-14 14:55:00,28.59,28.67,28.59,28.64,168025.07836990594,9.2644,9.2903,9.2644,9.2806,168025.0784
2008-01-14 15:00:00,28.64,28.67,28.6,28.6,164054.33646812956,9.2806,9.2903,9.2676,9.2676,164054.3365
2008-01-14 15:05:00,28.61,28.65,28.58,28.6,169487.98328108672,9.2709,9.2838,9.2612,9.2676,169487.9833
2008-01-14 15:10:00,28.6,28.62,28.56,28.58,143782.6541274817,9.2676,9.2741,9.2547,9.2612,143782.6541
2008-01-14 15:15:00,28.58,28.59,28.55,28.56,126436.7816091954,9.2612,9.2644,9.2514,9.2547,126436.7816
2008-01-14 15:20:00,28.56,28.59,28.56,28.59,128735.63218390803,9.2547,9.2644,9.2547,9.2644,128735.6322
2008-01-14 15:25:00,28.59,28.59,28.52,28.57,193521.421107628,9.2644,9.2644,9.2417,9.2579,193521.4211
2008-01-14 15:30:00,28.58,28.61,28.55,28.6,257680.25078369904,9.2612,9.2709,9.2514,9.2676,257680.2508
2008-01-14 15:35:00,28.6,28.64,28.59,28.63,266875.65308254963,9.2676,9.2806,9.2644,9.2774,266875.6531
2008-01-14 15:40:00,28.64,28.71,28.63,28.69,396656.2173458725,9.2806,9.3033,9.2774,9.2968,396656.2173
2008-01-14 15:45:00,28.69,28.71,28.64,28.64,298432.60188087774,9.2968,9.3033,9.2806,9.2806,298432.6019
2008-01-14 15:50:00,28.64,28.71,28.61,28.67,705120.1671891327,9.2806,9.3033,9.2709,9.2903,705120.1672
2008-01-14 15:55:00,28.67,28.7,28.65,28.69,496342.73772204807,9.2903,9.3,9.2838,9.2968,496342.7377
2008-01-15 09:30:00,28.3,28.6,28.29,28.49,357993.7304075235,9.1704,9.2676,9.1672,9.232,357993.7304
2008-01-15 09:35:00,28.48,28.61,28.46,28.61,157157.78474399162,9.2288,9.2709,9.2223,9.2709,157157.7847
2008-01-15 09:40:00,28.6,28.66,28.58,28.64,188087.77429467085,9.2676,9.2871,9.2612,9.2806,188087.7743
2008-01-15 09:45:00,28.64,28.68,28.61,28.65,114942.52873563218,9.2806,9.2936,9.2709,9.2838,114942.5287
2008-01-15 09:50:00,28.65,28.66,28.6,28.65,214002.08986415883,9.2838,9.2871,9.2676,9.2838,214002.0899
2008-01-15 09:55:00,28.65,28.65,28.59,28.61,141274.8171368861,9.2838,9.2838,9.2644,9.2709,141274.8171
2008-01-15 10:00:00,28.61,28.69,28.58,28.58,154440.96133751306,9.2709,9.2968,9.2612,9.2612,154440.9613
2008-01-15 10:05:00,28.58,28.63,28.45,28.45,182445.1410658307,9.2612,9.2774,9.219,9.219,182445.1411
2008-01-15 10:10:00,28.46,28.47,28.39,28.41,228631.1389759665,9.2223,9.2255,9.1996,9.2061,228631.139
2008-01-15 10:15:00,28.42,28.42,28.34,28.35,486311.3897596656,9.2093,9.2093,9.1834,9.1866,486311.3898
2008-01-15 10:20:00,28.35,28.41,28.35,28.38,202507.8369905956,9.1866,9.2061,9.1866,9.1963,202507.837
2008-01-15 10:25:00,28.38,28.38,28.3,28.35,216927.8996865204,9.1963,9.1963,9.1704,9.1866,216927.8997
2008-01-15 10:30:00,28.35,28.39,28.28,28.38,271891.3270637409,9.1866,9.1996,9.1639,9.1963,271891.3271
2008-01-15 10:35:00,28.37,28.38,28.32,28.35,259561.12852664577,9.1931,9.1963,9.1769,9.1866,259561.1285
2008-01-15 10:40:00,28.34,28.35,28.26,28.26,336468.1295715778,9.1834,9.1866,9.1575,9.1575,336468.1296
2008-01-15 10:45:00,28.26,28.32,28.22,28.26,203552.76907001043,9.1575,9.1769,9.1445,9.1575,203552.7691
2008-01-15 10:50:00,28.26,28.35,28.23,28.33,220480.6687565308,9.1575,9.1866,9.1477,9.1801,220480.6688
2008-01-15 10:55:00,28.33,28.35,28.29,28.3,101149.42528735632,9.1801,9.1866,9.1672,9.1704,101149.4253
2008-01-15 11:00:00,28.3,28.33,28.29,28.31,135214.21107628004,9.1704,9.1801,9.1672,9.1737,135214.2111
2008-01-15 11:05:00,28.31,28.31,28.26,28.28,170323.9289446186,9.1737,9.1737,9.1575,9.1639,170323.9289
2008-01-15 11:10:00,28.29,28.29,28.24,28.25,228840.12539184952,9.1672,9.1672,9.151,9.1542,228840.1254
2008-01-15 11:15:00,28.25,28.26,28.24,28.26,65830.7210031348,9.1542,9.1575,9.151,9.1575,65830.721
2008-01-15 11:20:00,28.26,28.26,28.22,28.26,167607.10553814002,9.1575,9.1575,9.1445,9.1575,167607.1055
2008-01-15 11:25:00,28.25,28.26,28.2,28.24,162800.41797283175,9.1542,9.1575,9.138,9.151,162800.418
2008-01-15 11:30:00,28.23,28.25,28.18,28.18,366353.1870428422,9.1477,9.1542,9.1315,9.1315,366353.187
2008-01-15 11:35:00,28.18,28.22,28.17,28.18,194984.3260188088,9.1315,9.1445,9.1283,9.1315,194984.326
2008-01-15 11:40:00,28.18,28.19,28.12,28.12,247857.8892371996,9.1315,9.1348,9.1121,9.1121,247857.8892
2008-01-15 11:45:00,28.12,28.18,28.11,28.14,237199.58202716825,9.1121,9.1315,9.1089,9.1186,237199.582
2008-01-15 11:50:00,28.13,28.19,28.13,28.19,163845.3500522466,9.1153,9.1348,9.1153,9.1348,163845.3501
2008-01-15 11:55:00,28.18,28.27,28.14,28.26,107001.0449320794,9.1315,9.1607,9.1186,9.1575,107001.0449
2008-01-15 12:00:00,28.26,28.29,28.21,28.29,118913.27063740855,9.1575,9.1672,9.1413,9.1672,118913.2706
2008-01-15 12:05:00,28.28,28.36,28.28,28.35,120376.17554858934,9.1639,9.1899,9.1639,9.1866,120376.1755
2008-01-15 12:10:00,28.34,28.39,28.33,28.39,183699.05956112847,9.1834,9.1996,9.1801,9.1996,183699.0596
2008-01-15 12:15:00,28.38,28.4,28.35,28.35,105329.15360501569,9.1963,9.2028,9.1866,9.1866,105329.1536
2008-01-15 12:20:00,28.35,28.45,28.35,28.43,164890.28213166143,9.1866,9.219,9.1866,9.2125,164890.2821
2008-01-15 12:25:00,28.43,28.45,28.42,28.45,113270.63740856844,9.2125,9.219,9.2093,9.219,113270.6374
2008-01-15 12:30:00,28.45,28.45,28.35,28.42,141901.776384535,9.219,9.219,9.1866,9.2093,141901.7764
2008-01-15 12:35:00,28.42,28.45,28.39,28.43,135423.19749216302,9.2093,9.219,9.1996,9.2125,135423.1975
2008-01-15 12:40:00,28.44,28.5,28.43,28.45,127899.68652037616,9.2158,9.2352,9.2125,9.219,127899.6865
2008-01-15 12:45:00,28.45,28.54,28.45,28.54,131243.46917450364,9.219,9.2482,9.219,9.2482,131243.4692
2008-01-15 12:50:00,28.54,28.55,28.5,28.5,89237.19958202717,9.2482,9.2514,9.2352,9.2352,89237.1996
2008-01-15 12:55:00,28.5,28.55,28.47,28.51,158620.6896551724,9.2352,9.2514,9.2255,9.2385,158620.6897
2008-01-15 13:00:00,28.52,28.52,28.49,28.51,91118.07732497388,9.2417,9.2417,9.232,9.2385,91118.0773
2008-01-15 13:05:00,28.51,28.52,28.5,28.5,135214.21107628004,9.2385,9.2417,9.2352,9.2352,135214.2111
2008-01-15 13:10:00,28.51,28.52,28.5,28.51,108881.92267502612,9.2385,9.2417,9.2352,9.2385,108881.9227
2008-01-15 13:15:00,28.51,28.54,28.51,28.54,112643.67816091952,9.2385,9.2482,9.2385,9.2482,112643.6782
2008-01-15 13:20:00,28.54,28.54,28.49,28.52,131452.4555903866,9.2482,9.2482,9.232,9.2417,131452.4556
2008-01-15 13:25:00,28.52,28.52,28.46,28.46,170741.90177638453,9.2417,9.2417,9.2223,9.2223,170741.9018
2008-01-15 13:30:00,28.46,28.5,28.46,28.49,79623.82445141066,9.2223,9.2352,9.2223,9.232,79623.8245
2008-01-15 13:35:00,28.5,28.5,28.49,28.49,143364.68129571577,9.2352,9.2352,9.232,9.232,143364.6813
2008-01-15 13:40:00,28.5,28.55,28.49,28.54,162800.41797283175,9.2352,9.2514,9.232,9.2482,162800.418
2008-01-15 13:45:00,28.53,28.54,28.5,28.52,181400.20898641588,9.245,9.2482,9.2352,9.2417,181400.209
2008-01-15 13:50:00,28.52,28.52,28.47,28.48,183490.07314524555,9.2417,9.2417,9.2255,9.2288,183490.0731
2008-01-15 13:55:00,28.48,28.54,28.47,28.5,124764.89028213166,9.2288,9.2482,9.2255,9.2352,124764.8903
2008-01-15 14:00:00,28.5,28.54,28.49,28.51,83176.5935214211,9.2352,9.2482,9.232,9.2385,83176.5935
2008-01-15 14:05:00,28.51,28.53,28.49,28.52,181818.18181818185,9.2385,9.245,9.232,9.2417,181818.1818
2008-01-15 14:10:00,28.52,28.62,28.52,28.62,160083.5945663532,9.2417,9.2741,9.2417,9.2741,160083.5946
2008-01-15 14:15:00,28.61,28.63,28.52,28.57,167816.091954023,9.2709,9.2774,9.2417,9.2579,167816.092
2008-01-15 14:20:00,28.57,28.57,28.49,28.5,156530.82549634273,9.2579,9.2579,9.232,9.2352,156530.8255
2008-01-15 14:25:00,28.51,28.53,28.48,28.51,172204.80668756532,9.2385,9.245,9.2288,9.2385,172204.8067
2008-01-15 14:30:00,28.51,28.51,28.46,28.48,217972.8317659352,9.2385,9.2385,9.2223,9.2288,217972.8318
2008-01-15 14:35:00,28.49,28.5,28.46,28.49,131452.4555903866,9.232,9.2352,9.2223,9.232,131452.4556
2008-01-15 14:40:00,28.5,28.52,28.47,28.49,183699.05956112847,9.2352,9.2417,9.2255,9.232,183699.0596
2008-01-15 14:45:00,28.49,28.49,28.46,28.46,181818.18181818185,9.232,9.232,9.2223,9.2223,181818.1818
2008-01-15 14:50:00,28.46,28.48,28.45,28.47,166144.20062695924,9.2223,9.2288,9.219,9.2255,166144.2006
2008-01-15 14:55:00,28.47,28.48,28.42,28.44,136677.1159874608,9.2255,9.2288,9.2093,9.2158,136677.116
2008-01-15 15:00:00,28.43,28.47,28.43,28.45,203761.7554858934,9.2125,9.2255,9.2125,9.219,203761.7555
2008-01-15 15:05:00,28.45,28.48,28.45,28.47,186415.8829676071,9.219,9.2288,9.219,9.2255,186415.883
2008-01-15 15:10:00,28.46,28.53,28.44,28.5,336677.1159874608,9.2223,9.245,9.2158,9.2352,336677.116
2008-01-15 15:15:00,28.5,28.54,28.5,28.51,136886.10240334377,9.2352,9.2482,9.2352,9.2385,136886.1024
2008-01-15 15:20:00,28.51,28.58,28.5,28.57,206896.5517241379,9.2385,9.2612,9.2352,9.2579,206896.5517
2008-01-15 15:25:00,28.56,28.67,28.56,28.64,245559.0386624869,9.2547,9.2903,9.2547,9.2806,245559.0387
2008-01-15 15:30:00,28.64,28.7,28.63,28.69,246394.9843260188,9.2806,9.3,9.2774,9.2968,246394.9843
2008-01-15 15:35:00,28.7,28.75,28.68,28.7,421734.58725182863,9.3,9.3162,9.2936,9.3,421734.5873
2008-01-15 15:40:00,28.7,28.71,28.66,28.69,444932.079414838,9.3,9.3033,9.2871,9.2968,444932.0794
2008-01-15 15:45:00,28.69,28.69,28.65,28.66,300313.4796238244,9.2968,9.2968,9.2838,9.2871,300313.4796
2008-01-15 15:50:00,28.66,28.66,28.59,28.59,338349.00731452456,9.2871,9.2871,9.2644,9.2644,338349.0073
2008-01-15 15:55:00,28.59,28.6,28.52,28.52,674608.1504702194,9.2644,9.2676,9.2417,9.2417,674608.1505
2008-01-16 09:30:00,28.37,28.71,28.37,28.67,601253.9184952978,9.1931,9.3033,9.1931,9.2903,601253.9185
2008-01-16 09:35:00,28.68,28.81,28.67,28.73,242006.26959247648,9.2936,9.3357,9.2903,9.3098,242006.2696
2008-01-16 09:40:00,28.73,28.8,28.7,28.77,271264.3678160919,9.3098,9.3324,9.3,9.3227,271264.3678
2008-01-16 09:45:00,28.77,28.78,28.71,28.73,241170.32392894465,9.3227,9.326,9.3033,9.3098,241170.3239
2008-01-16 09:50:00,28.72,28.8,28.71,28.79,232810.8672936259,9.3065,9.3324,9.3033,9.3292,232810.8673
2008-01-16 09:55:00,28.79,28.82,28.72,28.72,268547.54440961336,9.3292,9.3389,9.3065,9.3065,268547.5444
2008-01-16 10:00:00,28.72,28.78,28.7,28.74,276698.0146290491,9.3065,9.326,9.3,9.313,276698.0146
2008-01-16 10:05:00,28.74,28.88,28.74,28.85,248484.84848484848,9.313,9.3584,9.313,9.3486,248484.8485
2008-01-16 10:10:00,28.85,28.91,28.85,28.87,207523.51097178683,9.3486,9.3681,9.3486,9.3551,207523.511
2008-01-16 10:15:00,28.86,28.94,28.81,28.85,397074.1901776384,9.3519,9.3778,9.3357,9.3486,397074.1902
2008-01-16 10:20:00,28.86,28.96,28.81,28.9,401044.9320794149,9.3519,9.3843,9.3357,9.3649,401044.9321
2008-01-16 10:25:00,28.89,28.92,28.89,28.9,256635.3187042842,9.3616,9.3713,9.3616,9.3649,256635.3187
2008-01-16 10:30:00,28.91,28.93,28.86,28.89,259979.1013584117,9.3681,9.3746,9.3519,9.3616,259979.1014
2008-01-16 10:35:00,28.89,28.89,28.77,28.8,173249.73876698015,9.3616,9.3616,9.3227,9.3324,173249.7388
2008-01-16 10:40:00,28.8,28.85,28.76,28.84,212539.18495297804,9.3324,9.3486,9.3195,9.3454,212539.185
2008-01-16 10:45:00,28.85,28.96,28.82,28.96,238871.473354232,9.3486,9.3843,9.3389,9.3843,238871.4734
2008-01-16 10:50:00,28.96,28.97,28.92,28.94,249738.7669801463,9.3843,9.3875,9.3713,9.3778,249738.767
2008-01-16 10:55:00,28.94,28.96,28.92,28.93,283385.5799373041,9.3778,9.3843,9.3713,9.3746,283385.5799
2008-01-16 11:00:00,28.93,28.97,28.93,28.97,241170.32392894465,9.3746,9.3875,9.3746,9.3875,241170.3239
2008-01-16 11:05:00,28.97,29.1,28.97,29.07,360501.5673981192,9.3875,9.4297,9.3875,9.4199,360501.5674
2008-01-16 11:10:00,29.07,29.08,28.96,28.96,286520.3761755486,9.4199,9.4232,9.3843,9.3843,286520.3762
2008-01-16 11:15:00,28.96,28.96,28.9,28.93,189550.6792058516,9.3843,9.3843,9.3649,9.3746,189550.6792
2008-01-16 11:20:00,28.93,28.98,28.91,28.92,247439.91640543364,9.3746,9.3908,9.3681,9.3713,247439.9164
2008-01-16 11:25:00,28.91,28.97,28.91,28.94,88610.24033437826,9.3681,9.3875,9.3681,9.3778,88610.2403
2008-01-16 11:30:00,28.94,28.96,28.91,28.94,81295.71577847439,9.3778,9.3843,9.3681,9.3778,81295.7158
2008-01-16 11:35:00,28.94,28.95,28.88,28.92,89028.2131661442,9.3778,9.3811,9.3584,9.3713,89028.2132
2008-01-16 11:40:00,28.92,28.93,28.9,28.93,77115.98746081504,9.3713,9.3746,9.3649,9.3746,77115.9875
2008-01-16 11:45:00,28.93,28.95,28.9,28.95,103030.30303030302,9.3746,9.3811,9.3649,9.3811,103030.303
2008-01-16 11:50:00,28.95,29.09,28.95,29.08,152978.05642633227,9.3811,9.4264,9.3811,9.4232,152978.0564
2008-01-16 11:55:00,29.09,29.09,28.95,29.01,168025.07836990594,9.4264,9.4264,9.3811,9.4005,168025.0784
2008-01-16 12:00:00,29.01,29.1,28.94,28.97,124555.90386624869,9.4005,9.4297,9.3778,9.3875,124555.9039
2008-01-16 12:05:00,28.97,28.99,28.89,28.9,194566.35318704284,9.3875,9.394,9.3616,9.3649,194566.3532
2008-01-16 12:10:00,28.91,29.02,28.9,29.01,99477.53396029258,9.3681,9.4037,9.3649,9.4005,99477.534
2008-01-16 12:15:00,29.01,29.04,28.98,28.98,133124.34691745037,9.4005,9.4102,9.3908,9.3908,133124.3469
2008-01-16 12:20:00,28.97,28.97,28.9,28.91,152351.09717868338,9.3875,9.3875,9.3649,9.3681,152351.0972
2008-01-16 12:25:00,28.91,28.94,28.9,28.94,90491.11807732497,9.3681,9.3778,9.3649,9.3778,90491.1181
2008-01-16 12:30:00,28.94,29.01,28.94,29.0,117241.37931034484,9.3778,9.4005,9.3778,9.3973,117241.3793
2008-01-16 12:35:00,29.01,29.01,28.9,28.94,129362.59143155694,9.4005,9.4005,9.3649,9.3778,129362.5914
2008-01-16 12:40:00,28.95,29.02,28.95,29.02,120794.14838035528,9.3811,9.4037,9.3811,9.4037,120794.1484
2008-01-16 12:45:00,29.02,29.02,28.95,28.97,97805.64263322884,9.4037,9.4037,9.3811,9.3875,97805.6426
2008-01-16 12:50:00,28.98,28.99,28.97,28.97,83176.5935214211,9.3908,9.394,9.3875,9.3875,83176.5935
2008-01-16 12:55:00,28.97,29.0,28.96,28.99,58516.19644723093,9.3875,9.3973,9.3843,9.394,58516.1964
2008-01-16 13:00:00,28.98,29.0,28.95,28.97,74608.15047021944,9.3908,9.3973,9.3811,9.3875,74608.1505
2008-01-16 13:05:00,28.98,29.0,28.96,28.97,50156.73981191222,9.3908,9.3973,9.3843,9.3875,50156.7398
2008-01-16 13:10:00,28.97,29.0,28.96,28.98,57680.250783699055,9.3875,9.3973,9.3843,9.3908,57680.2508
2008-01-16 13:15:00,28.98,28.99,28.94,28.95,112016.71891327064,9.3908,9.394,9.3778,9.3811,112016.7189
2008-01-16 13:20:00,28.95,28.96,28.94,28.95,70010.44932079414,9.3811,9.3843,9.3778,9.3811,70010.4493
2008-01-16 13:25:00,28.95,28.97,28.93,28.95,58098.223615465,9.3811,9.3875,9.3746,9.3811,58098.2236
2008-01-16 13:30:00,28.95,28.99,28.95,28.99,77742.94670846395,9.3811,9.394,9.3811,9.394,77742.9467
2008-01-16 13:35:00,28.99,29.06,28.95,29.04,136677.1159874608,9.394,9.4167,9.3811,9.4102,136677.116
2008-01-16 13:40:00,29.05,29.07,29.02,29.07,77742.94670846395,9.4135,9.4199,9.4037,9.4199,77742.9467
2008-01-16 13:45:00,29.07,29.09,28.96,28.97,98432.60188087774,9.4199,9.4264,9.3843,9.3875,98432.6019
2008-01-16 13:50:00,28.98,29.04,28.97,29.04,64785.78892371996,9.3908,9.4102,9.3875,9.4102,64785.7889
2008-01-16 13:55:00,29.04,29.06,28.98,29.02,102194.35736677116,9.4102,9.4167,9.3908,9.4037,102194.3574
2008-01-16 14:00:00,29.03,29.05,28.96,28.99,225287.35632183903,9.407,9.4135,9.3843,9.394,225287.3563
2008-01-16 14:05:00,28.99,29.01,28.95,29.0,156948.79832810868,9.394,9.4005,9.3811,9.3973,156948.7983
2008-01-16 14:10:00,28.99,29.02,28.96,28.99,165517.24137931035,9.394,9.4037,9.3843,9.394,165517.2414
2008-01-16 14:15:00,28.99,29.01,28.95,28.95,236572.62277951933,9.394,9.4005,9.3811,9.3811,236572.6228
2008-01-16 14:20:00,28.95,28.99,28.93,28.94,174921.63009404388,9.3811,9.394,9.3746,9.3778,174921.6301
2008-01-16 14:25:00,28.94,29.05,28.92,29.04,213584.11703239288,9.3778,9.4135,9.3713,9.4102,213584.117
2008-01-16 14:30:00,29.04,29.11,29.04,29.07,188087.77429467085,9.4102,9.4329,9.4102,9.4199,188087.7743
2008-01-16 14:35:00,29.07,29.14,29.06,29.13,265412.74817136885,9.4199,9.4426,9.4167,9.4394,265412.7482
2008-01-16 14:40:00,29.14,29.18,29.11,29.18,247021.9435736677,9.4426,9.4556,9.4329,9.4556,247021.9436
2008-01-16 14:45:00,29.18,29.19,29.14,29.16,324137.9310344827,9.4556,9.4588,9.4426,9.4491,324137.931
2008-01-16 14:50:00,29.16,29.17,29.13,29.16,268965.5172413793,9.4491,9.4523,9.4394,9.4491,268965.5172
2008-01-16 14:55:00,29.16,29.18,29.11,29.14,304075.2351097179,9.4491,9.4556,9.4329,9.4426,304075.2351
2008-01-16 15:00:00,29.14,29.15,29.1,29.12,205433.6468129572,9.4426,9.4459,9.4297,9.4361,205433.6468
2008-01-16 15:05:00,29.12,29.15,29.08,29.14,221525.6008359457,9.4361,9.4459,9.4232,9.4426,221525.6008
2008-01-16 15:10:00,29.14,29.14,29.09,29.11,170532.91536050156,9.4426,9.4426,9.4264,9.4329,170532.9154
2008-01-16 15:15:00,29.11,29.19,29.1,29.18,320585.1619644723,9.4329,9.4588,9.4297,9.4556,320585.162
2008-01-16 15:20:00,29.18,29.22,29.13,29.15,338975.96656217345,9.4556,9.4685,9.4394,9.4459,338975.9666
2008-01-16 15:25:00,29.15,29.17,29.09,29.16,184952.9780564264,9.4459,9.4523,9.4264,9.4491,184952.9781
2008-01-16 15:30:00,29.17,29.2,29.13,29.18,219644.72309299896,9.4523,9.4621,9.4394,9.4556,219644.7231
2008-01-16 15:35:00,29.18,29.18,29.04,29.05,250156.7398119122,9.4556,9.4556,9.4102,9.4135,250156.7398
2008-01-16 15:40:00,29.05,29.07,28.93,28.95,364054.3364681296,9.4135,9.4199,9.3746,9.3811,364054.3365
2008-01-16 15:45:00,28.95,29.0,28.95,28.95,282340.64785788924,9.3811,9.3973,9.3811,9.3811,282340.6479
2008-01-16 15:50:00,28.95,28.99,28.93,28.97,292163.0094043887,9.3811,9.394,9.3746,9.3875,292163.0094
2008-01-16 15:55:00,28.97,28.98,28.93,28.94,354022.9885057471,9.3875,9.3908,9.3746,9.3778,354022.9885
2008-01-17 09:30:00,29.08,29.08,28.76,28.78,354022.9885057471,9.4232,9.4232,9.3195,9.326,354022.9885
2008-01-17 09:35:00,28.79,28.92,28.74,28.92,108881.92267502612,9.3292,9.3713,9.313,9.3713,108881.9227
2008-01-17 09:40:00,28.91,29.03,28.91,28.98,173249.73876698015,9.3681,9.407,9.3681,9.3908,173249.7388
2008-01-17 09:45:00,28.97,29.02,28.91,28.95,232810.8672936259,9.3875,9.4037,9.3681,9.3811,232810.8673
2008-01-17 09:50:00,28.95,29.02,28.93,29.0,231974.92163009403,9.3811,9.4037,9.3746,9.3973,231974.9216
2008-01-17 09:55:00,29.0,29.0,28.86,28.95,132706.37408568442,9.3973,9.3973,9.3519,9.3811,132706.3741
2008-01-17 10:00:00,28.95,28.95,28.76,28.9,266039.70741901774,9.3811,9.3811,9.3195,9.3649,266039.7074
2008-01-17 10:05:00,28.9,29.02,28.89,28.89,216927.8996865204,9.3649,9.4037,9.3616,9.3616,216927.8997
2008-01-17 10:10:00,28.89,28.93,28.83,28.89,141901.776384535,9.3616,9.3746,9.3422,9.3616,141901.7764
2008-01-17 10:15:00,28.88,28.9,28.8,28.8,182445.1410658307,9.3584,9.3649,9.3324,9.3324,182445.1411
2008-01-17 10:20:00,28.8,28.84,28.78,28.81,137722.04806687564,9.3324,9.3454,9.326,9.3357,137722.0481
2008-01-17 10:25:00,28.8,28.82,28.73,28.74,177220.48066875653,9.3324,9.3389,9.3098,9.313,177220.4807
2008-01-17 10:30:00,28.74,28.85,28.65,28.69,539393.9393939393,9.313,9.3486,9.2838,9.2968,539393.9394
2008-01-17 10:35:00,28.7,28.73,28.69,28.73,226541.27481713687,9.3,9.3098,9.2968,9.3098,226541.2748
2008-01-17 10:40:00,28.73,28.8,28.67,28.72,235318.70428422152,9.3098,9.3324,9.2903,9.3065,235318.7043
2008-01-17 10:45:00,28.72,28.77,28.69,28.76,158829.67607105538,9.3065,9.3227,9.2968,9.3195,158829.6761
2008-01-17 10:50:00,28.76,28.77,28.71,28.75,127272.72727272726,9.3195,9.3227,9.3033,9.3162,127272.7273
2008-01-17 10:55:00,28.75,28.76,28.66,28.66,202507.8369905956,9.3162,9.3195,9.2871,9.2871,202507.837
2008-01-17 11:00:00,28.67,28.69,28.64,28.66,140647.8578892372,9.2903,9.2968,9.2806,9.2871,140647.8579
2008-01-17 11:05:00,28.66,28.69,28.64,28.65,249947.7533960293,9.2871,9.2968,9.2806,9.2838,249947.7534
2008-01-17 11:10:00,28.65,28.66,28.63,28.65,141274.8171368861,9.2838,9.2871,9.2774,9.2838,141274.8171
2008-01-17 11:15:00,28.66,28.66,28.6,28.63,154649.94775339603,9.2871,9.2871,9.2676,9.2774,154649.9478
2008-01-17 11:20:00,28.63,28.63,28.57,28.58,134796.2382445141,9.2774,9.2774,9.2579,9.2612,134796.2382
2008-01-17 11:25:00,28.57,28.6,28.53,28.56,124137.93103448275,9.2579,9.2676,9.245,9.2547,124137.931
2008-01-17 11:30:00,28.56,28.58,28.53,28.54,125182.8631138976,9.2547,9.2612,9.245,9.2482,125182.8631
2008-01-17 11:35:00,28.53,28.57,28.51,28.53,168234.0647857889,9.245,9.2579,9.2385,9.245,168234.0648
2008-01-17 11:40:00,28.53,28.58,28.53,28.53,173458.7251828631,9.245,9.2612,9.245,9.245,173458.7252
2008-01-17 11:45:00,28.53,28.68,28.53,28.68,152769.07001044933,9.245,9.2936,9.245,9.2936,152769.07
2008-01-17 11:50:00,28.67,28.68,28.59,28.6,113061.65099268548,9.2903,9.2936,9.2644,9.2676,113061.651
2008-01-17 11:55:00,28.6,28.7,28.6,28.66,192476.4890282132,9.2676,9.3,9.2676,9.2871,192476.489
2008-01-17 12:00:00,28.65,28.67,28.58,28.58,121212.1212121212,9.2838,9.2903,9.2612,9.2612,121212.1212
2008-01-17 12:05:00,28.58,28.64,28.57,28.63,156112.8526645768,9.2612,9.2806,9.2579,9.2774,156112.8527
2008-01-17 12:10:00,28.64,28.71,28.63,28.71,190595.61128526644,9.2806,9.3033,9.2774,9.3033,190595.6113
2008-01-17 12:15:00,28.71,28.72,28.69,28.71,127481.71368861024,9.3033,9.3065,9.2968,9.3033,127481.7137
2008-01-17 12:20:00,28.71,28.72,28.68,28.71,189550.6792058516,9.3033,9.3065,9.2936,9.3033,189550.6792
2008-01-17 12:25:00,28.71,28.71,28.67,28.71,75235.10971786834,9.3033,9.3033,9.2903,9.3033,75235.1097
2008-01-17 12:30:00,28.71,28.72,28.6,28.64,160919.54022988505,9.3033,9.3065,9.2676,9.2806,160919.5402
2008-01-17 12:35:00,28.65,28.65,28.58,28.59,92789.9686520376,9.2838,9.2838,9.2612,9.2644,92789.9687
2008-01-17 12:40:00,28.58,28.66,28.57,28.66,155903.86624869384,9.2612,9.2871,9.2579,9.2871,155903.8662
2008-01-17 12:45:00,28.66,28.71,28.65,28.7,132706.37408568442,9.2871,9.3033,9.2838,9.3,132706.3741
2008-01-17 12:50:00,28.69,28.72,28.67,28.68,168025.07836990594,9.2968,9.3065,9.2903,9.2936,168025.0784
2008-01-17 12:55:00,28.68,28.69,28.63,28.66,34900.73145245559,9.2936,9.2968,9.2774,9.2871,34900.7315
2008-01-17 13:00:00,28.65,28.66,28.59,28.6,67711.59874608151,9.2838,9.2871,9.2644,9.2676,67711.5987
2008-01-17 13:05:00,28.6,28.68,28.6,28.67,72727.27272727272,9.2676,9.2936,9.2676,9.2903,72727.2727
2008-01-17 13:10:00,28.68,28.71,28.63,28.71,79205.85161964472,9.2936,9.3033,9.2774,9.3033,79205.8516
2008-01-17 13:15:00,28.69,28.72,28.65,28.67,100522.46603970742,9.2968,9.3065,9.2838,9.2903,100522.466
2008-01-17 13:20:00,28.67,28.69,28.59,28.59,74399.16405433646,9.2903,9.2968,9.2644,9.2644,74399.1641
2008-01-17 13:25:00,28.59,28.68,28.59,28.64,85057.4712643678,9.2644,9.2936,9.2644,9.2806,85057.4713
2008-01-17 13:30:00,28.64,28.66,28.6,28.6,64367.81609195402,9.2806,9.2871,9.2676,9.2676,64367.8161
2008-01-17 13:35:00,28.6,28.69,28.6,28.69,57262.27795193312,9.2676,9.2968,9.2676,9.2968,57262.278
2008-01-17 13:40:00,28.69,28.69,28.63,28.64,87147.3354231975,9.2968,9.2968,9.2774,9.2806,87147.3354
2008-01-17 13:45:00,28.64,28.66,28.63,28.65,127272.72727272726,9.2806,9.2871,9.2774,9.2838,127272.7273
2008-01-17 13:50:00,28.66,28.66,28.58,28.62,121839.0804597701,9.2871,9.2871,9.2612,9.2741,121839.0805
2008-01-17 13:55:00,28.61,28.64,28.59,28.63,84430.51201671892,9.2709,9.2806,9.2644,9.2774,84430.512
2008-01-17 14:00:00,28.62,28.68,28.59,28.64,369905.9561128527,9.2741,9.2936,9.2644,9.2806,369905.9561
2008-01-17 14:05:00,28.63,28.7,28.63,28.66,124555.90386624869,9.2774,9.3,9.2774,9.2871,124555.9039
2008-01-17 14:10:00,28.65,28.69,28.65,28.68,82340.64785788923,9.2838,9.2968,9.2838,9.2936,82340.6479
2008-01-17 14:15:00,28.67,28.71,28.65,28.69,131661.4420062696,9.2903,9.3033,9.2838,9.2968,131661.442
2008-01-17 14:20:00,28.69,28.71,28.68,28.7,180355.27690700104,9.2968,9.3033,9.2936,9.3,180355.2769
2008-01-17 14:25:00,28.71,28.71,28.66,28.67,214838.0355276907,9.3033,9.3033,9.2871,9.2903,214838.0355
2008-01-17 14:30:00,28.66,28.68,28.59,28.6,122466.039707419,9.2871,9.2936,9.2644,9.2676,122466.0397
2008-01-17 14:35:00,28.59,28.59,28.49,28.49,289028.2131661442,9.2644,9.2644,9.232,9.232,289028.2132
2008-01-17 14:40:00,28.49,28.5,28.46,28.49,347962.38244514103,9.232,9.2352,9.2223,9.232,347962.3824
2008-01-17 14:45:00,28.49,28.61,28.47,28.6,234273.77220480668,9.232,9.2709,9.2255,9.2676,234273.7722
2008-01-17 14:50:00,28.6,28.64,28.57,28.58,245768.0250783699,9.2676,9.2806,9.2579,9.2612,245768.0251
2008-01-17 14:55:00,28.58,28.59,28.52,28.54,287147.3354231975,9.2612,9.2644,9.2417,9.2482,287147.3354
2008-01-17 15:00:00,28.54,28.6,28.53,28.59,198746.0815047022,9.2482,9.2676,9.245,9.2644,198746.0815
2008-01-17 15:05:00,28.59,28.75,28.59,28.7,400835.94566353183,9.2644,9.3162,9.2644,9.3,400835.9457
2008-01-17 15:10:00,28.7,28.71,28.66,28.7,220271.68234064785,9.3,9.3033,9.2871,9.3,220271.6823
2008-01-17 15:15:00,28.7,28.71,28.66,28.69,281086.7293625914,9.3,9.3033,9.2871,9.2968,281086.7294
2008-01-17 15:20:00,28.68,28.69,28.59,28.6,342528.7356321839,9.2936,9.2968,9.2644,9.2676,342528.7356
2008-01-17 15:25:00,28.6,28.6,28.56,28.56,372204.8066875653,9.2676,9.2676,9.2547,9.2547,372204.8067
2008-01-17 15:30:00,28.55,28.56,28.47,28.55,312852.6645768025,9.2514,9.2547,9.2255,9.2514,312852.6646
2008-01-17 15:35:00,28.54,28.57,28.52,28.55,393521.421107628,9.2482,9.2579,9.2417,9.2514,393521.4211
2008-01-17 15:40:00,28.56,28.64,28.54,28.6,569070.0104493208,9.2547,9.2806,9.2482,9.2676,569070.0104
2008-01-17 15:45:00,28.6,28.6,28.53,28.54,444096.13375130616,9.2676,9.2676,9.245,9.2482,444096.1338
2008-01-17 15:50:00,28.54,28.62,28.54,28.61,568234.0647857889,9.2482,9.2741,9.2482,9.2709,568234.0648
2008-01-17 15:55:00,28.61,28.63,28.58,28.6,685057.4712643678,9.2709,9.2774,9.2612,9.2676,685057.4713
2008-01-18 09:30:00,28.73,29.12,28.44,28.9,2547335.423197492,9.3098,9.4361,9.2158,9.3649,2547335.4232
2008-01-18 09:35:00,28.88,28.89,28.66,28.77,390386.62486938346,9.3584,9.3616,9.2871,9.3227,390386.6249
2008-01-18 09:40:00,28.76,28.76,28.55,28.66,215882.9676071056,9.3195,9.3195,9.2514,9.2871,215882.9676
2008-01-18 09:45:00,28.67,28.67,28.45,28.47,282549.6342737722,9.2903,9.2903,9.219,9.2255,282549.6343
2008-01-18 09:50:00,28.45,28.58,28.45,28.55,344200.62695924763,9.219,9.2612,9.219,9.2514,344200.627
2008-01-18 09:55:00,28.55,28.57,28.48,28.53,304284.2215256008,9.2514,9.2579,9.2288,9.245,304284.2215
2008-01-18 10:00:00,28.53,28.66,28.5,28.53,503448.2758620689,9.245,9.2871,9.2352,9.245,503448.2759
2008-01-18 10:05:00,28.53,28.54,28.36,28.5,337722.04806687566,9.245,9.2482,9.1899,9.2352,337722.0481
2008-01-18 10:10:00,28.51,28.72,28.49,28.65,508672.9362591431,9.2385,9.3065,9.232,9.2838,508672.9363
2008-01-18 10:15:00,28.64,28.71,28.61,28.67,157157.78474399162,9.2806,9.3033,9.2709,9.2903,157157.7847
2008-01-18 10:20:00,28.68,28.69,28.58,28.62,163636.36363636362,9.2936,9.2968,9.2612,9.2741,163636.3636
2008-01-18 10:25:00,28.61,28.73,28.59,28.72,257471.2643678161,9.2709,9.3098,9.2644,9.3065,257471.2644
2008-01-18 10:30:00,28.74,28.77,28.62,28.63,152560.08359456636,9.313,9.3227,9.2741,9.2774,152560.0836
2008-01-18 10:35:00,28.63,28.64,28.52,28.52,135214.21107628004,9.2774,9.2806,9.2417,9.2417,135214.2111
2008-01-18 10:40:00,28.53,28.65,28.53,28.61,142528.7356321839,9.245,9.2838,9.245,9.2709,142528.7356
2008-01-18 10:45:00,28.61,28.73,28.6,28.66,134587.25182863112,9.2709,9.3098,9.2676,9.2871,134587.2518
2008-01-18 10:50:00,28.67,28.73,28.64,28.69,193312.43469174503,9.2903,9.3098,9.2806,9.2968,193312.4347
2008-01-18 10:55:00,28.68,28.71,28.64,28.67,109508.88192267502,9.2936,9.3033,9.2806,9.2903,109508.8819
2008-01-18 11:00:00,28.67,28.69,28.6,28.65,263322.8840125392,9.2903,9.2968,9.2676,9.2838,263322.884
2008-01-18 11:05:00,28.66,28.67,28.55,28.62,191640.5433646813,9.2871,9.2903,9.2514,9.2741,191640.5434
2008-01-18 11:10:00,28.61,28.63,28.52,28.52,399164.0543364681,9.2709,9.2774,9.2417,9.2417,399164.0543
2008-01-18 11:15:00,28.52,28.62,28.48,28.61,277533.96029258094,9.2417,9.2741,9.2288,9.2709,277533.9603
2008-01-18 11:20:00,28.61,28.63,28.37,28.45,193312.43469174503,9.2709,9.2774,9.1931,9.219,193312.4347
2008-01-18 11:25:00,28.45,28.53,28.36,28.52,374085.684430512,9.219,9.245,9.1899,9.2417,374085.6844
2008-01-18 11:30:00,28.53,28.54,28.42,28.5,290491.11807732494,9.245,9.2482,9.2093,9.2352,290491.1181
2008-01-18 11:35:00,28.5,28.54,28.45,28.51,178265.41274817137,9.2352,9.2482,9.219,9.2385,178265.4127
2008-01-18 11:40:00,28.52,28.54,28.42,28.5,266248.69383490074,9.2417,9.2482,9.2093,9.2352,266248.6938
2008-01-18 11:45:00,28.51,28.51,28.43,28.5,144200.62695924763,9.2385,9.2385,9.2125,9.2352,144200.627
2008-01-18 11:50:00,28.51,28.55,28.43,28.55,233437.8265412748,9.2385,9.2514,9.2125,9.2514,233437.8265
2008-01-18 11:55:00,28.54,28.55,28.42,28.47,248484.84848484848,9.2482,9.2514,9.2093,9.2255,248484.8485
2008-01-18 12:00:00,28.47,28.58,28.41,28.57,219435.736677116,9.2255,9.2612,9.2061,9.2579,219435.7367
2008-01-18 12:05:00,28.57,28.58,28.49,28.49,276280.0417972832,9.2579,9.2612,9.232,9.232,276280.0418
2008-01-18 12:10:00,28.5,28.5,28.39,28.41,155067.92058516195,9.2352,9.2352,9.1996,9.2061,155067.9206
2008-01-18 12:15:00,28.42,28.43,28.32,28.34,233437.8265412748,9.2093,9.2125,9.1769,9.1834,233437.8265
2008-01-18 12:20:00,28.35,28.37,28.3,28.35,164263.32288401254,9.1866,9.1931,9.1704,9.1866,164263.3229
2008-01-18 12:25:00,28.35,28.44,28.35,28.44,217763.84535005223,9.1866,9.2158,9.1866,9.2158,217763.8454
2008-01-18 12:30:00,28.44,28.53,28.42,28.51,201253.9184952978,9.2158,9.245,9.2093,9.2385,201253.9185
2008-01-18 12:35:00,28.51,28.53,28.41,28.47,153396.02925809822,9.2385,9.245,9.2061,9.2255,153396.0293
2008-01-18 12:40:00,28.47,28.5,28.45,28.47,114106.58307210031,9.2255,9.2352,9.219,9.2255,114106.5831
2008-01-18 12:45:00,28.46,28.56,28.46,28.54,98641.5882967607,9.2223,9.2547,9.2223,9.2482,98641.5883
2008-01-18 12:50:00,28.54,28.54,28.48,28.48,135632.18390804596,9.2482,9.2482,9.2288,9.2288,135632.1839
2008-01-18 12:55:00,28.48,28.5,28.41,28.5,218808.77742946707,9.2288,9.2352,9.2061,9.2352,218808.7774
2008-01-18 13:00:00,28.49,28.57,28.47,28.56,54754.44096133751,9.232,9.2579,9.2255,9.2547,54754.441
2008-01-18 13:05:00,28.56,28.57,28.41,28.44,202298.85057471265,9.2547,9.2579,9.2061,9.2158,202298.8506
2008-01-18 13:10:00,28.44,28.45,28.34,28.36,166353.1870428422,9.2158,9.219,9.1834,9.1899,166353.187
2008-01-18 13:15:00,28.36,28.39,28.27,28.28,134169.2789968652,9.1899,9.1996,9.1607,9.1639,134169.279
2008-01-18 13:20:00,28.28,28.31,28.25,28.28,136677.1159874608,9.1639,9.1737,9.1542,9.1639,136677.116
2008-01-18 13:25:00,28.29,28.29,28.25,28.27,107836.99059561128,9.1672,9.1672,9.1542,9.1607,107836.9906
2008-01-18 13:30:00,28.27,28.39,28.27,28.35,173458.7251828631,9.1607,9.1996,9.1607,9.1866,173458.7252
2008-01-18 13:35:00,28.35,28.38,28.34,28.38,159456.63531870427,9.1866,9.1963,9.1834,9.1963,159456.6353
2008-01-18 13:40:00,28.38,28.48,28.38,28.46,220480.6687565308,9.1963,9.2288,9.1963,9.2223,220480.6688
2008-01-18 13:45:00,28.45,28.5,28.43,28.48,176802.50783699058,9.219,9.2352,9.2125,9.2288,176802.5078
2008-01-18 13:50:00,28.47,28.49,28.41,28.45,121421.10762800416,9.2255,9.232,9.2061,9.219,121421.1076
2008-01-18 13:55:00,28.45,28.55,28.45,28.49,211912.22570532915,9.219,9.2514,9.219,9.232,211912.2257
2008-01-18 14:00:00,28.48,28.49,28.4,28.44,171159.87460815045,9.2288,9.232,9.2028,9.2158,171159.8746
2008-01-18 14:05:00,28.44,28.48,28.38,28.43,134796.2382445141,9.2158,9.2288,9.1963,9.2125,134796.2382
2008-01-18 14:10:00,28.42,28.42,28.34,28.37,95924.76489028212,9.2093,9.2093,9.1834,9.1931,95924.7649
2008-01-18 14:15:00,28.37,28.39,28.31,28.32,124137.93103448275,9.1931,9.1996,9.1737,9.1769,124137.931
2008-01-18 14:20:00,28.32,28.32,28.21,28.24,209822.36154649948,9.1769,9.1769,9.1413,9.151,209822.3615
2008-01-18 14:25:00,28.23,28.24,28.16,28.18,178056.4263322884,9.1477,9.151,9.1251,9.1315,178056.4263
2008-01-18 14:30:00,28.19,28.22,28.12,28.21,285266.45768025075,9.1348,9.1445,9.1121,9.1413,285266.4577
2008-01-18 14:35:00,28.21,28.34,28.19,28.32,214002.08986415883,9.1413,9.1834,9.1348,9.1769,214002.0899
2008-01-18 14:40:00,28.32,28.38,28.31,28.33,210867.29362591432,9.1769,9.1963,9.1737,9.1801,210867.2936
2008-01-18 14:45:00,28.32,28.35,28.27,28.3,100940.43887147336,9.1769,9.1866,9.1607,9.1704,100940.4389
2008-01-18 14:50:00,28.3,28.31,28.25,28.3,164890.28213166143,9.1704,9.1737,9.1542,9.1704,164890.2821
2008-01-18 14:55:00,28.31,28.39,28.3,28.39,181609.19540229885,9.1737,9.1996,9.1704,9.1996,181609.1954
2008-01-18 15:00:00,28.39,28.4,28.35,28.4,178683.3855799373,9.1996,9.2028,9.1866,9.2028,178683.3856
2008-01-18 15:05:00,28.4,28.51,28.38,28.5,147335.42319749217,9.2028,9.2385,9.1963,9.2352,147335.4232
2008-01-18 15:10:00,28.51,28.52,28.43,28.45,233855.7993730408,9.2385,9.2417,9.2125,9.219,233855.7994
2008-01-18 15:15:00,28.45,28.48,28.37,28.37,242842.21525600835,9.219,9.2288,9.1931,9.1931,242842.2153
2008-01-18 15:20:00,28.37,28.46,28.3,28.32,251201.67189132705,9.1931,9.2223,9.1704,9.1769,251201.6719
2008-01-18 15:25:00,28.32,28.36,28.28,28.33,210867.29362591432,9.1769,9.1899,9.1639,9.1801,210867.2936
2008-01-18 15:30:00,28.34,28.4,28.32,28.39,215882.9676071056,9.1834,9.2028,9.1769,9.1996,215882.9676
2008-01-18 15:35:00,28.39,28.42,28.33,28.34,309508.881922675,9.1996,9.2093,9.1801,9.1834,309508.8819
2008-01-18 15:40:00,28.34,28.4,28.26,28.39,277951.9331243469,9.1834,9.2028,9.1575,9.1996,277951.9331
2008-01-18 15:45:00,28.39,28.49,28.36,28.49,358411.70323928946,9.1996,9.232,9.1899,9.232,358411.7032
2008-01-18 15:50:00,28.49,28.49,28.46,28.46,355694.87983281084,9.232,9.232,9.2223,9.2223,355694.8798
2008-01-18 15:55:00,28.46,28.46,28.37,28.42,524555.9038662487,9.2223,9.2223,9.1931,9.2093,524555.9039
2008-01-22 09:30:00,26.8,28.42,26.53,28.18,760710.5538140021,8.6844,9.2093,8.5969,9.1315,760710.5538
2008-01-22 09:35:00,28.16,28.24,27.08,27.42,663949.8432601881,9.1251,9.151,8.7751,8.8853,663949.8433
2008-01-22 09:40:00,27.41,27.53,26.91,27.06,543782.6541274817,8.882,8.9209,8.72,8.7686,543782.6541
2008-01-22 09:45:00,27.11,28.59,27.1,28.41,925182.8631138976,8.7848,9.2644,8.7816,9.2061,925182.8631
2008-01-22 09:50:00,28.41,28.47,27.43,27.8,554649.947753396,9.2061,9.2255,8.8885,9.0084,554649.9478
2008-01-22 09:55:00,27.79,27.8,27.42,27.66,562591.4315569488,9.0052,9.0084,8.8853,8.963,562591.4316
2008-01-22 10:00:00,27.68,27.78,27.54,27.75,643678.1609195402,8.9695,9.0019,8.9242,8.9922,643678.1609
2008-01-22 10:05:00,27.77,28.07,27.76,28.06,325600.8359456635,8.9987,9.0959,8.9954,9.0927,325600.8359
2008-01-22 10:10:00,28.06,28.2,28.04,28.11,590386.6248693835,9.0927,9.138,9.0862,9.1089,590386.6249
2008-01-22 10:15:00,28.11,28.19,28.01,28.03,421943.5736677116,9.1089,9.1348,9.0765,9.0829,421943.5737
2008-01-22 10:20:00,28.03,28.06,27.77,27.91,382027.1682340648,9.0829,9.0927,8.9987,9.044,382027.1682
2008-01-22 10:25:00,27.91,28.01,27.81,27.88,175757.57575757577,9.044,9.0765,9.0116,9.0343,175757.5758
2008-01-22 10:30:00,27.87,27.88,27.71,27.82,335005.22466039704,9.0311,9.0343,8.9792,9.0149,335005.2247
2008-01-22 10:35:00,27.82,27.87,27.69,27.71,291536.0501567398,9.0149,9.0311,8.9728,8.9792,291536.0502
2008-01-22 10:40:00,27.71,27.92,27.7,27.72,304493.20794148376,8.9792,9.0473,8.976,8.9825,304493.2079
2008-01-22 10:45:00,27.72,27.81,27.7,27.71,249111.80773249737,8.9825,9.0116,8.976,8.9792,249111.8077
2008-01-22 10:50:00,27.71,27.74,27.62,27.65,194148.3803552769,8.9792,8.989,8.9501,8.9598,194148.3804
2008-01-22 10:55:00,27.66,27.73,27.59,27.6,200626.9592476489,8.963,8.9857,8.9404,8.9436,200626.9592
2008-01-22 11:00:00,27.6,27.73,27.6,27.73,214211.0762800418,8.9436,8.9857,8.9436,8.9857,214211.0763
2008-01-22 11:05:00,27.74,27.78,27.67,27.74,185788.9237199582,8.989,9.0019,8.9663,8.989,185788.9237
2008-01-22 11:10:00,27.73,27.8,27.65,27.7,277951.9331243469,8.9857,9.0084,8.9598,8.976,277951.9331
2008-01-22 11:15:00,27.7,27.7,27.58,27.62,336886.1024033438,8.976,8.976,8.9371,8.9501,336886.1024
2008-01-22 11:20:00,27.62,27.67,27.57,27.66,192685.4754440961,8.9501,8.9663,8.9339,8.963,192685.4754
2008-01-22 11:25:00,27.67,27.71,27.65,27.7,180146.29049111807,8.9663,8.9792,8.9598,8.976,180146.2905
2008-01-22 11:30:00,27.7,27.71,27.66,27.66,184117.03239289444,8.976,8.9792,8.963,8.963,184117.0324
2008-01-22 11:35:00,27.66,27.78,27.64,27.71,222361.54649947752,8.963,9.0019,8.9566,8.9792,222361.5465
2008-01-22 11:40:00,27.71,27.85,27.7,27.71,309299.89550679206,8.9792,9.0246,8.976,8.9792,309299.8955
2008-01-22 11:45:00,27.7,27.71,27.59,27.61,212957.157784744,8.976,8.9792,8.9404,8.9468,212957.1578
2008-01-22 11:50:00,27.62,27.67,27.5,27.54,327272.72727272724,8.9501,8.9663,8.9112,8.9242,327272.7273
2008-01-22 11:55:00,27.54,27.55,27.43,27.47,256635.3187042842,8.9242,8.9274,8.8885,8.9015,256635.3187
2008-01-22 12:00:00,27.46,27.48,27.4,27.43,290700.10449320794,8.8982,8.9047,8.8788,8.8885,290700.1045
2008-01-22 12:05:00,27.43,27.49,27.4,27.48,318704.2842215256,8.8885,8.9079,8.8788,8.9047,318704.2842
2008-01-22 12:10:00,27.48,27.59,27.39,27.41,270846.39498432603,8.9047,8.9404,8.8755,8.882,270846.395
2008-01-22 12:15:00,27.4,27.42,27.35,27.35,204806.68756530824,8.8788,8.8853,8.8626,8.8626,204806.6876
2008-01-22 12:20:00,27.36,27.46,27.32,27.36,189341.69278996863,8.8658,8.8982,8.8529,8.8658,189341.6928
2008-01-22 12:25:00,27.35,27.38,27.28,27.3,446394.9843260188,8.8626,8.8723,8.8399,8.8464,446394.9843
2008-01-22 12:30:00,27.29,27.29,27.21,27.22,329153.605015674,8.8431,8.8431,8.8172,8.8205,329153.605
2008-01-22 12:35:00,27.22,27.26,27.13,27.24,312225.7053291536,8.8205,8.8334,8.7913,8.8269,312225.7053
2008-01-22 12:40:00,27.24,27.27,27.11,27.21,187669.8014629049,8.8269,8.8367,8.7848,8.8172,187669.8015
2008-01-22 12:45:00,27.21,27.24,27.16,27.19,131452.4555903866,8.8172,8.8269,8.801,8.8107,131452.4556
2008-01-22 12:50:00,27.19,27.23,27.18,27.21,187042.842215256,8.8107,8.8237,8.8075,8.8172,187042.8422
2008-01-22 12:55:00,27.2,27.28,27.2,27.25,226959.2476489028,8.814,8.8399,8.814,8.8302,226959.2476
2008-01-22 13:00:00,27.24,27.29,27.08,27.16,399164.0543364681,8.8269,8.8431,8.7751,8.801,399164.0543
2008-01-22 13:05:00,27.16,27.2,27.1,27.15,226332.2884012539,8.801,8.814,8.7816,8.7978,226332.2884
2008-01-22 13:10:00,27.15,27.26,27.14,27.17,220480.6687565308,8.7978,8.8334,8.7945,8.8043,220480.6688
2008-01-22 13:15:00,27.17,27.23,27.14,27.21,170323.9289446186,8.8043,8.8237,8.7945,8.8172,170323.9289
2008-01-22 13:20:00,27.22,27.28,27.21,27.28,287147.3354231975,8.8205,8.8399,8.8172,8.8399,287147.3354
2008-01-22 13:25:00,27.28,27.28,27.13,27.21,139811.91222570534,8.8399,8.8399,8.7913,8.8172,139811.9122
2008-01-22 13:30:00,27.2,27.23,27.14,27.15,123510.97178683383,8.814,8.8237,8.7945,8.7978,123510.9718
2008-01-22 13:35:00,27.15,27.28,27.15,27.28,211285.26645768023,8.7978,8.8399,8.7978,8.8399,211285.2665
2008-01-22 13:40:00,27.28,27.34,27.23,27.24,111807.73249738768,8.8399,8.8593,8.8237,8.8269,111807.7325
2008-01-22 13:45:00,27.23,27.26,27.14,27.18,169070.01044932078,8.8237,8.8334,8.7945,8.8075,169070.0104
2008-01-22 13:50:00,27.18,27.26,27.14,27.19,171786.83385579937,8.8075,8.8334,8.7945,8.8107,171786.8339
2008-01-22 13:55:00,27.19,27.29,27.14,27.26,127690.7001044932,8.8107,8.8431,8.7945,8.8334,127690.7001
2008-01-22 14:00:00,27.26,27.27,27.15,27.16,118913.27063740855,8.8334,8.8367,8.7978,8.801,118913.2706
2008-01-22 14:05:00,27.16,27.2,27.11,27.18,148589.34169278995,8.801,8.814,8.7848,8.8075,148589.3417
2008-01-22 14:10:00,27.18,27.27,27.12,27.18,172622.77951933123,8.8075,8.8367,8.7881,8.8075,172622.7795
2008-01-22 14:15:00,27.16,27.51,27.16,27.49,283803.55276907,8.801,8.9144,8.801,8.9079,283803.5528
2008-01-22 14:20:00,27.48,27.51,27.43,27.45,178056.4263322884,8.9047,8.9144,8.8885,8.895,178056.4263
2008-01-22 14:25:00,27.44,27.46,27.37,27.39,176175.5485893417,8.8917,8.8982,8.8691,8.8755,176175.5486
2008-01-22 14:30:00,27.38,27.43,27.32,27.34,214629.0491118077,8.8723,8.8885,8.8529,8.8593,214629.0491
2008-01-22 14:35:00,27.35,27.39,27.32,27.37,164472.3092998955,8.8626,8.8755,8.8529,8.8691,164472.3093
2008-01-22 14:40:00,27.37,27.39,27.31,27.37,159874.60815047022,8.8691,8.8755,8.8496,8.8691,159874.6082
2008-01-22 14:45:00,27.36,27.4,27.25,27.39,266457.6802507837,8.8658,8.8788,8.8302,8.8755,266457.6803
2008-01-22 14:50:00,27.41,27.56,27.37,27.55,238871.473354232,8.882,8.9306,8.8691,8.9274,238871.4734
2008-01-22 14:55:00,27.55,27.66,27.51,27.59,350261.2330198537,8.9274,8.963,8.9144,8.9404,350261.233
2008-01-22 15:00:00,27.59,27.64,27.55,27.63,240961.33751306165,8.9404,8.9566,8.9274,8.9533,240961.3375
2008-01-22 15:05:00,27.63,27.8,27.61,27.72,359247.6489028213,8.9533,9.0084,8.9468,8.9825,359247.6489
2008-01-22 15:10:00,27.72,27.73,27.52,27.56,239707.41901776384,8.9825,8.9857,8.9177,8.9306,239707.419
2008-01-22 15:15:00,27.56,27.61,27.5,27.6,188714.7335423197,8.9306,8.9468,8.9112,8.9436,188714.7335
2008-01-22 15:20:00,27.6,27.6,27.51,27.54,192267.5026123302,8.9436,8.9436,8.9144,8.9242,192267.5026
2008-01-22 15:25:00,27.53,27.55,27.48,27.53,256426.3322884013,8.9209,8.9274,8.9047,8.9209,256426.3323
2008-01-22 15:30:00,27.54,27.63,27.53,27.6,297178.6833855799,8.9242,8.9533,8.9209,8.9436,297178.6834
2008-01-22 15:35:00,27.6,27.83,27.59,27.8,405642.6332288401,8.9436,9.0181,8.9404,9.0084,405642.6332
2008-01-22 15:40:00,27.8,27.81,27.65,27.66,353605.0156739812,9.0084,9.0116,8.9598,8.963,353605.0157
2008-01-22 15:45:00,27.66,27.8,27.63,27.64,329571.5778474399,8.963,9.0084,8.9533,8.9566,329571.5778
2008-01-22 15:50:00,27.65,27.7,27.57,27.58,480041.79728317657,8.9598,8.976,8.9339,8.9371,480041.7973
2008-01-22 15:55:00,27.58,27.66,27.54,27.55,575966.5621734587,8.9371,8.963,8.9242,8.9274,575966.5622
2008-01-23 09:30:00,27.39,27.75,26.56,27.17,904493.2079414838,8.8755,8.9922,8.6066,8.8043,904493.2079
2008-01-23 09:35:00,27.15,27.17,26.7,26.87,597701.1494252874,8.7978,8.8043,8.652,8.707,597701.1494
2008-01-23 09:40:00,26.87,26.93,26.53,26.57,673145.2455590386,8.707,8.7265,8.5969,8.6098,673145.2456
2008-01-23 09:45:00,26.57,26.72,26.48,26.68,372413.7931034483,8.6098,8.6584,8.5807,8.6455,372413.7931
2008-01-23 09:50:00,26.66,26.99,26.6,26.96,415673.98119122256,8.639,8.7459,8.6196,8.7362,415673.9812
2008-01-23 09:55:00,26.97,27.0,26.68,26.94,340856.8443051202,8.7394,8.7492,8.6455,8.7297,340856.8443
2008-01-23 10:00:00,26.94,27.17,26.93,27.17,471682.34064785787,8.7297,8.8043,8.7265,8.8043,471682.3406
2008-01-23 10:05:00,27.16,27.25,27.04,27.06,510971.7868338558,8.801,8.8302,8.7621,8.7686,510971.7868
2008-01-23 10:10:00,27.06,27.18,26.99,27.16,292580.98223615467,8.7686,8.8075,8.7459,8.801,292580.9822
2008-01-23 10:15:00,27.16,27.36,27.16,27.33,360083.5945663532,8.801,8.8658,8.801,8.8561,360083.5946
2008-01-23 10:20:00,27.33,27.36,27.15,27.17,376802.5078369906,8.8561,8.8658,8.7978,8.8043,376802.5078
2008-01-23 10:25:00,27.17,27.27,27.15,27.21,270637.40856844303,8.8043,8.8367,8.7978,8.8172,270637.4086
2008-01-23 10:30:00,27.21,27.29,27.21,27.25,229676.07105538136,8.8172,8.8431,8.8172,8.8302,229676.0711
2008-01-23 10:35:00,27.24,27.24,27.14,27.23,201671.89132706373,8.8269,8.8269,8.7945,8.8237,201671.8913
2008-01-23 10:40:00,27.24,27.25,26.84,26.87,570114.9425287356,8.8269,8.8302,8.6973,8.707,570114.9425
2008-01-23 10:45:00,26.88,27.12,26.87,27.02,347962.38244514103,8.7103,8.7881,8.707,8.7556,347962.3824
2008-01-23 10:50:00,27.03,27.06,26.93,26.98,207523.51097178683,8.7589,8.7686,8.7265,8.7427,207523.511
2008-01-23 10:55:00,26.98,27.12,26.94,27.06,231138.97596656217,8.7427,8.7881,8.7297,8.7686,231138.976
2008-01-23 11:00:00,27.07,27.19,27.06,27.19,108254.9634273772,8.7719,8.8107,8.7686,8.8107,108254.9634
2008-01-23 11:05:00,27.19,27.24,26.93,27.01,287565.3082549634,8.8107,8.8269,8.7265,8.7524,287565.3083
2008-01-23 11:10:00,27.02,27.04,26.94,26.96,188087.77429467085,8.7556,8.7621,8.7297,8.7362,188087.7743
2008-01-23 11:15:00,26.96,26.99,26.91,26.94,389968.6520376175,8.7362,8.7459,8.72,8.7297,389968.652
2008-01-23 11:20:00,26.94,27.03,26.92,27.02,281922.6750261233,8.7297,8.7589,8.7232,8.7556,281922.675
2008-01-23 11:25:00,27.01,27.06,26.94,26.94,124555.90386624869,8.7524,8.7686,8.7297,8.7297,124555.9039
2008-01-23 11:30:00,26.94,26.96,26.86,26.9,363218.3908045977,8.7297,8.7362,8.7038,8.7168,363218.3908
2008-01-23 11:35:00,26.89,26.93,26.85,26.85,243260.1880877743,8.7135,8.7265,8.7006,8.7006,243260.1881
2008-01-23 11:40:00,26.85,26.9,26.81,26.82,117868.33855799372,8.7006,8.7168,8.6876,8.6908,117868.3386
2008-01-23 11:45:00,26.82,26.82,26.68,26.76,238453.50052246603,8.6908,8.6908,8.6455,8.6714,238453.5005
2008-01-23 11:50:00,26.76,26.83,26.72,26.82,158620.6896551724,8.6714,8.6941,8.6584,8.6908,158620.6897
2008-01-23 11:55:00,26.83,26.92,26.79,26.8,95715.77847439917,8.6941,8.7232,8.6811,8.6844,95715.7785
2008-01-23 12:00:00,26.8,26.82,26.76,26.77,221107.6280041797,8.6844,8.6908,8.6714,8.6746,221107.628
2008-01-23 12:05:00,26.77,26.79,26.62,26.66,756530.8254963427,8.6746,8.6811,8.626,8.639,756530.8255
2008-01-23 12:10:00,26.66,26.74,26.65,26.71,268547.54440961336,8.639,8.6649,8.6358,8.6552,268547.5444
2008-01-23 12:15:00,26.71,26.8,26.7,26.72,100522.46603970742,8.6552,8.6844,8.652,8.6584,100522.466
2008-01-23 12:20:00,26.72,26.84,26.72,26.78,141692.78996865204,8.6584,8.6973,8.6584,8.6779,141692.79
2008-01-23 12:25:00,26.78,26.81,26.72,26.76,199373.04075235108,8.6779,8.6876,8.6584,8.6714,199373.0408
2008-01-23 12:30:00,26.74,26.77,26.62,26.63,149634.2737722048,8.6649,8.6746,8.626,8.6293,149634.2738
2008-01-23 12:35:00,26.64,26.7,26.57,26.57,194984.3260188088,8.6325,8.652,8.6098,8.6098,194984.326
2008-01-23 12:40:00,26.58,26.64,26.56,26.57,198119.1222570533,8.6131,8.6325,8.6066,8.6098,198119.1223
2008-01-23 12:45:00,26.57,26.58,26.16,26.48,642633.2288401254,8.6098,8.6131,8.477,8.5807,642633.2288
2008-01-23 12:50:00,26.47,26.64,26.45,26.63,217345.8725182863,8.5774,8.6325,8.5709,8.6293,217345.8725
2008-01-23 12:55:00,26.63,26.63,26.55,26.56,242842.21525600835,8.6293,8.6293,8.6033,8.6066,242842.2153
2008-01-23 13:00:00,26.56,26.67,26.55,26.65,340856.8443051202,8.6066,8.6422,8.6033,8.6358,340856.8443
2008-01-23 13:05:00,26.65,26.68,26.64,26.67,309508.881922675,8.6358,8.6455,8.6325,8.6422,309508.8819
2008-01-23 13:10:00,26.67,26.68,26.62,26.66,316196.44723093,8.6422,8.6455,8.626,8.639,316196.4472
2008-01-23 13:15:00,26.65,26.71,26.65,26.68,338140.02089864155,8.6358,8.6552,8.6358,8.6455,338140.0209
2008-01-23 13:20:00,26.68,26.83,26.66,26.82,352769.07001044933,8.6455,8.6941,8.639,8.6908,352769.07
2008-01-23 13:25:00,26.82,26.95,26.8,26.95,136468.12957157785,8.6908,8.733,8.6844,8.733,136468.1296
2008-01-23 13:30:00,26.93,26.97,26.87,26.91,321630.0940438872,8.7265,8.7394,8.707,8.72,321630.094
2008-01-23 13:35:00,26.9,26.97,26.89,26.92,111389.75966562174,8.7168,8.7394,8.7135,8.7232,111389.7597
2008-01-23 13:40:00,26.91,26.97,26.84,26.87,126436.7816091954,8.72,8.7394,8.6973,8.707,126436.7816
2008-01-23 13:45:00,26.86,27.03,26.84,26.91,261442.00626959247,8.7038,8.7589,8.6973,8.72,261442.0063
2008-01-23 13:50:00,26.91,26.94,26.88,26.91,283385.5799373041,8.72,8.7297,8.7103,8.72,283385.5799
2008-01-23 13:55:00,26.9,26.94,26.85,26.88,194148.3803552769,8.7168,8.7297,8.7006,8.7103,194148.3804
2008-01-23 14:00:00,26.89,26.9,26.84,26.89,206060.60606060605,8.7135,8.7168,8.6973,8.7135,206060.6061
2008-01-23 14:05:00,26.89,26.93,26.84,26.91,297805.64263322885,8.7135,8.7265,8.6973,8.72,297805.6426
2008-01-23 14:10:00,26.9,26.94,26.87,26.87,208777.42946708464,8.7168,8.7297,8.707,8.707,208777.4295
2008-01-23 14:15:00,26.89,26.89,26.79,26.8,151933.12434691744,8.7135,8.7135,8.6811,8.6844,151933.1243
2008-01-23 14:20:00,26.8,26.93,26.79,26.92,318286.31138975965,8.6844,8.7265,8.6811,8.7232,318286.3114
2008-01-23 14:25:00,26.93,27.06,26.93,26.94,239707.41901776384,8.7265,8.7686,8.7265,8.7297,239707.419
2008-01-23 14:30:00,26.94,27.09,26.93,27.09,207732.4973876698,8.7297,8.7783,8.7265,8.7783,207732.4974
2008-01-23 14:35:00,27.09,27.13,27.04,27.1,298641.5882967607,8.7783,8.7913,8.7621,8.7816,298641.5883
2008-01-23 14:40:00,27.1,27.14,27.08,27.11,403970.7419017764,8.7816,8.7945,8.7751,8.7848,403970.7419
2008-01-23 14:45:00,27.12,27.13,26.93,26.93,145872.5182863114,8.7881,8.7913,8.7265,8.7265,145872.5183
2008-01-23 14:50:00,26.93,26.95,26.85,26.88,169278.99686520375,8.7265,8.733,8.7006,8.7103,169278.9969
2008-01-23 14:55:00,26.88,26.99,26.87,26.99,148380.355276907,8.7103,8.7459,8.707,8.7459,148380.3553
2008-01-23 15:00:00,26.99,27.27,26.96,27.13,366144.2006269592,8.7459,8.8367,8.7362,8.7913,366144.2006
2008-01-23 15:05:00,27.13,27.39,27.12,27.39,399164.0543364681,8.7913,8.8755,8.7881,8.8755,399164.0543
2008-01-23 15:10:00,27.39,27.47,27.33,27.44,501985.3709508882,8.8755,8.9015,8.8561,8.8917,501985.371
2008-01-23 15:15:00,27.43,27.44,27.34,27.37,245768.0250783699,8.8885,8.8917,8.8593,8.8691,245768.0251
2008-01-23 15:20:00,27.37,27.47,27.36,27.44,419435.736677116,8.8691,8.9015,8.8658,8.8917,419435.7367
2008-01-23 15:25:00,27.44,27.52,27.41,27.45,345663.5318704284,8.8917,8.9177,8.882,8.895,345663.5319
2008-01-23 15:30:00,27.45,27.51,27.38,27.5,340856.8443051202,8.895,8.9144,8.8723,8.9112,340856.8443
2008-01-23 15:35:00,27.5,27.64,27.48,27.6,373458.7251828631,8.9112,8.9566,8.9047,8.9436,373458.7252
2008-01-23 15:40:00,27.6,27.61,27.46,27.51,417345.8725182863,8.9436,8.9468,8.8982,8.9144,417345.8725
2008-01-23 15:45:00,27.51,27.81,27.46,27.81,466248.6938349008,8.9144,9.0116,8.8982,9.0116,466248.6938
2008-01-23 15:50:00,27.81,27.82,27.5,27.56,486311.3897596656,9.0116,9.0149,8.9112,8.9306,486311.3898
2008-01-23 15:55:00,27.69,27.83,27.56,27.74,673145.2455590386,8.9728,9.0181,8.9306,8.989,673145.2456
2008-01-24 09:30:00,27.83,28.73,27.71,27.71,453918.4952978056,9.0181,9.3098,8.9792,8.9792,453918.4953
2008-01-24 09:35:00,27.74,27.88,27.74,27.81,294043.8871473354,8.989,9.0343,8.989,9.0116,294043.8871
2008-01-24 09:40:00,27.83,27.83,27.75,27.82,116196.44723093,9.0181,9.0181,8.9922,9.0149,116196.4472
2008-01-24 09:45:00,27.82,27.88,27.78,27.82,254963.42737722048,9.0149,9.0343,9.0019,9.0149,254963.4274
2008-01-24 09:50:00,27.83,27.83,27.76,27.76,162173.45872518286,9.0181,9.0181,8.9954,8.9954,162173.4587
2008-01-24 09:55:00,27.77,27.77,27.64,27.73,279205.8516196448,8.9987,8.9987,8.9566,8.9857,279205.8516
2008-01-24 10:00:00,27.72,27.74,27.65,27.65,406687.56530825497,8.9825,8.989,8.9598,8.9598,406687.5653
2008-01-24 10:05:00,27.66,27.66,27.38,27.51,429467.0846394984,8.963,8.963,8.8723,8.9144,429467.0846
2008-01-24 10:10:00,27.5,27.52,27.36,27.42,295924.7648902821,8.9112,8.9177,8.8658,8.8853,295924.7649
2008-01-24 10:15:00,27.42,27.46,27.24,27.25,551306.1650992685,8.8853,8.8982,8.8269,8.8302,551306.1651
2008-01-24 10:20:00,27.26,27.37,27.16,27.28,396656.2173458725,8.8334,8.8691,8.801,8.8399,396656.2173
2008-01-24 10:25:00,27.31,27.37,27.2,27.26,230303.0303030303,8.8496,8.8691,8.814,8.8334,230303.0303
2008-01-24 10:30:00,27.26,27.31,27.14,27.18,347544.40961337514,8.8334,8.8496,8.7945,8.8075,347544.4096
2008-01-24 10:35:00,27.18,27.26,27.12,27.26,487356.3218390804,8.8075,8.8334,8.7881,8.8334,487356.3218
2008-01-24 10:40:00,27.27,27.37,27.23,27.37,230721.00313479625,8.8367,8.8691,8.8237,8.8691,230721.0031
2008-01-24 10:45:00,27.37,27.4,27.34,27.35,168861.02403343783,8.8691,8.8788,8.8593,8.8626,168861.024
2008-01-24 10:50:00,27.35,27.38,27.27,27.3,210867.29362591432,8.8626,8.8723,8.8367,8.8464,210867.2936
2008-01-24 10:55:00,27.31,27.37,27.24,27.25,183908.0459770115,8.8496,8.8691,8.8269,8.8302,183908.046
2008-01-24 11:00:00,27.24,27.44,27.22,27.43,353605.0156739812,8.8269,8.8917,8.8205,8.8885,353605.0157
2008-01-24 11:05:00,27.41,27.5,27.39,27.42,215256.00835945664,8.882,8.9112,8.8755,8.8853,215256.0084
2008-01-24 11:10:00,27.42,27.49,27.39,27.42,182445.1410658307,8.8853,8.9079,8.8755,8.8853,182445.1411
2008-01-24 11:15:00,27.43,27.46,27.37,27.45,96969.69696969696,8.8885,8.8982,8.8691,8.895,96969.697
2008-01-24 11:20:00,27.46,27.55,27.43,27.55,235945.6635318704,8.8982,8.9274,8.8885,8.9274,235945.6635
2008-01-24 11:25:00,27.55,27.63,27.53,27.6,148171.36886102404,8.9274,8.9533,8.9209,8.9436,148171.3689
2008-01-24 11:30:00,27.61,27.61,27.44,27.47,96342.73772204808,8.9468,8.9468,8.8917,8.9015,96342.7377
2008-01-24 11:35:00,27.47,27.52,27.47,27.5,96133.7513061651,8.9015,8.9177,8.9015,8.9112,96133.7513
2008-01-24 11:40:00,27.5,27.5,27.38,27.4,176802.50783699058,8.9112,8.9112,8.8723,8.8788,176802.5078
2008-01-24 11:45:00,27.42,27.58,27.38,27.49,113270.63740856844,8.8853,8.9371,8.8723,8.9079,113270.6374
2008-01-24 11:50:00,27.49,27.55,27.38,27.39,107001.0449320794,8.9079,8.9274,8.8723,8.8755,107001.0449
2008-01-24 11:55:00,27.4,27.48,27.36,27.42,78578.89237199581,8.8788,8.9047,8.8658,8.8853,78578.8924
2008-01-24 12:00:00,27.42,27.46,27.39,27.44,86311.38975966562,8.8853,8.8982,8.8755,8.8917,86311.3898
2008-01-24 12:05:00,27.44,27.47,27.43,27.47,164054.33646812956,8.8917,8.9015,8.8885,8.9015,164054.3365
2008-01-24 12:10:00,27.47,27.49,27.43,27.49,112434.69174503656,8.9015,8.9079,8.8885,8.9079,112434.6917
2008-01-24 12:15:00,27.48,27.49,27.35,27.38,204597.7011494253,8.9047,8.9079,8.8626,8.8723,204597.7011
2008-01-24 12:20:00,27.38,27.39,27.3,27.3,90282.131661442,8.8723,8.8755,8.8464,8.8464,90282.1317
2008-01-24 12:25:00,27.31,27.34,27.3,27.33,82967.60710553813,8.8496,8.8593,8.8464,8.8561,82967.6071
2008-01-24 12:30:00,27.33,27.37,27.33,27.36,71891.32706374086,8.8561,8.8691,8.8561,8.8658,71891.3271
2008-01-24 12:35:00,27.35,27.37,27.33,27.34,134169.2789968652,8.8626,8.8691,8.8561,8.8593,134169.279
2008-01-24 12:40:00,27.34,27.36,27.3,27.3,72936.2591431557,8.8593,8.8658,8.8464,8.8464,72936.2591
2008-01-24 12:45:00,27.3,27.33,27.29,27.3,80877.74294670846,8.8464,8.8561,8.8431,8.8464,80877.7429
2008-01-24 12:50:00,27.3,27.34,27.27,27.29,135214.21107628004,8.8464,8.8593,8.8367,8.8431,135214.2111
2008-01-24 12:55:00,27.3,27.41,27.29,27.39,86729.36259143155,8.8464,8.882,8.8431,8.8755,86729.3626
2008-01-24 13:00:00,27.4,27.43,27.33,27.4,88401.25391849529,8.8788,8.8885,8.8561,8.8788,88401.2539
2008-01-24 13:05:00,27.4,27.4,27.22,27.25,101149.42528735632,8.8788,8.8788,8.8205,8.8302,101149.4253
2008-01-24 13:10:00,27.25,27.37,27.23,27.36,117032.39289446184,8.8302,8.8691,8.8237,8.8658,117032.3929
2008-01-24 13:15:00,27.36,27.38,27.3,27.3,67920.58516196447,8.8658,8.8723,8.8464,8.8464,67920.5852
2008-01-24 13:20:00,27.3,27.31,27.24,27.26,115151.51515151517,8.8464,8.8496,8.8269,8.8334,115151.5152
2008-01-24 13:25:00,27.26,27.31,27.24,27.27,113479.6238244514,8.8334,8.8496,8.8269,8.8367,113479.6238
2008-01-24 13:30:00,27.28,27.34,27.26,27.32,113479.6238244514,8.8399,8.8593,8.8334,8.8529,113479.6238
2008-01-24 13:35:00,27.32,27.36,27.28,27.33,67084.6394984326,8.8529,8.8658,8.8399,8.8561,67084.6395
2008-01-24 13:40:00,27.34,27.45,27.31,27.38,145245.55903866247,8.8593,8.895,8.8496,8.8723,145245.559
2008-01-24 13:45:00,27.38,27.41,27.36,27.4,77951.93312434692,8.8723,8.882,8.8658,8.8788,77951.9331
2008-01-24 13:50:00,27.4,27.48,27.4,27.47,123719.95820271682,8.8788,8.9047,8.8788,8.9015,123719.9582
2008-01-24 13:55:00,27.47,27.47,27.41,27.43,112852.6645768025,8.9015,8.9015,8.882,8.8885,112852.6646
2008-01-24 14:00:00,27.43,27.47,27.39,27.47,130825.49634273772,8.8885,8.9015,8.8755,8.9015,130825.4963
2008-01-24 14:05:00,27.46,27.49,27.45,27.47,182236.1546499477,8.8982,8.9079,8.895,8.9015,182236.1546
2008-01-24 14:10:00,27.47,27.48,27.4,27.41,186415.8829676071,8.9015,8.9047,8.8788,8.882,186415.883
2008-01-24 14:15:00,27.41,27.49,27.41,27.46,172831.7659352142,8.882,8.9079,8.882,8.8982,172831.7659
2008-01-24 14:20:00,27.46,27.5,27.43,27.5,127481.71368861024,8.8982,8.9112,8.8885,8.9112,127481.7137
2008-01-24 14:25:00,27.5,27.54,27.42,27.42,133124.34691745037,8.9112,8.9242,8.8853,8.8853,133124.3469
2008-01-24 14:30:00,27.42,27.42,27.29,27.3,201671.89132706373,8.8853,8.8853,8.8431,8.8464,201671.8913
2008-01-24 14:35:00,27.3,27.42,27.3,27.42,120794.14838035528,8.8464,8.8853,8.8464,8.8853,120794.1484
2008-01-24 14:40:00,27.42,27.44,27.34,27.35,92998.9550679206,8.8853,8.8917,8.8593,8.8626,92998.9551
2008-01-24 14:45:00,27.34,27.35,27.29,27.32,127899.68652037616,8.8593,8.8626,8.8431,8.8529,127899.6865
2008-01-24 14:50:00,27.33,27.41,27.32,27.36,188505.7471264368,8.8561,8.882,8.8529,8.8658,188505.7471
2008-01-24 14:55:00,27.36,27.4,27.3,27.36,209404.3887147336,8.8658,8.8788,8.8464,8.8658,209404.3887
2008-01-24 15:00:00,27.36,27.38,27.3,27.3,168234.0647857889,8.8658,8.8723,8.8464,8.8464,168234.0648
2008-01-24 15:05:00,27.3,27.35,27.28,27.3,128735.63218390803,8.8464,8.8626,8.8399,8.8464,128735.6322
2008-01-24 15:10:00,27.3,27.3,27.23,27.24,239498.4326018809,8.8464,8.8464,8.8237,8.8269,239498.4326
2008-01-24 15:15:00,27.24,27.25,27.2,27.22,235945.6635318704,8.8269,8.8302,8.814,8.8205,235945.6635
2008-01-24 15:20:00,27.22,27.25,27.2,27.22,191222.57053291536,8.8205,8.8302,8.814,8.8205,191222.5705
2008-01-24 15:25:00,27.22,27.23,27.16,27.19,229885.0574712644,8.8205,8.8237,8.801,8.8107,229885.0575
2008-01-24 15:30:00,27.19,27.26,27.19,27.25,474608.1504702194,8.8107,8.8334,8.8107,8.8302,474608.1505
2008-01-24 15:35:00,27.25,27.27,27.21,27.23,418390.8045977011,8.8302,8.8367,8.8172,8.8237,418390.8046
2008-01-24 15:40:00,27.23,27.35,27.22,27.34,519122.25705329154,8.8237,8.8626,8.8205,8.8593,519122.2571
2008-01-24 15:45:00,27.33,27.35,27.31,27.31,327899.6865203762,8.8561,8.8626,8.8496,8.8496,327899.6865
2008-01-24 15:50:00,27.31,27.33,27.27,27.32,379101.3584117032,8.8496,8.8561,8.8367,8.8529,379101.3584
2008-01-24 15:55:00,27.32,27.35,27.3,27.3,509508.881922675,8.8529,8.8626,8.8464,8.8464,509508.8819
2008-01-25 09:30:00,27.42,27.5,26.81,26.86,545245.5590386625,8.8853,8.9112,8.6876,8.7038,545245.559
2008-01-25 09:35:00,26.86,27.08,26.75,26.77,392058.5161964472,8.7038,8.7751,8.6682,8.6746,392058.5162
2008-01-25 09:40:00,26.75,27.0,26.75,26.93,242006.26959247648,8.6682,8.7492,8.6682,8.7265,242006.2696
2008-01-25 09:45:00,26.93,26.99,26.88,26.97,147753.3960292581,8.7265,8.7459,8.7103,8.7394,147753.396
2008-01-25 09:50:00,26.98,27.05,26.93,27.03,235527.6907001045,8.7427,8.7654,8.7265,8.7589,235527.6907
2008-01-25 09:55:00,26.99,27.05,26.89,26.99,393521.421107628,8.7459,8.7654,8.7135,8.7459,393521.4211
2008-01-25 10:00:00,26.99,27.05,26.95,26.98,152142.1107628004,8.7459,8.7654,8.733,8.7427,152142.1108
2008-01-25 10:05:00,26.98,26.99,26.81,26.83,193521.421107628,8.7427,8.7459,8.6876,8.6941,193521.4211
2008-01-25 10:10:00,26.82,26.85,26.78,26.81,247230.92998955067,8.6908,8.7006,8.6779,8.6876,247230.93
2008-01-25 10:15:00,26.82,26.87,26.78,26.84,118077.32497387668,8.6908,8.707,8.6779,8.6973,118077.325
2008-01-25 10:20:00,26.84,26.92,26.81,26.87,277115.98746081506,8.6973,8.7232,8.6876,8.707,277115.9875
2008-01-25 10:25:00,26.86,26.97,26.85,26.93,202507.8369905956,8.7038,8.7394,8.7006,8.7265,202507.837
2008-01-25 10:30:00,26.93,26.93,26.76,26.77,307836.9905956113,8.7265,8.7265,8.6714,8.6746,307836.9906
2008-01-25 10:35:00,26.77,26.89,26.73,26.8,206060.60606060605,8.6746,8.7135,8.6617,8.6844,206060.6061
2008-01-25 10:40:00,26.81,26.87,26.74,26.87,351306.16509926855,8.6876,8.707,8.6649,8.707,351306.1651
2008-01-25 10:45:00,26.88,26.91,26.83,26.9,351097.17868338554,8.7103,8.72,8.6941,8.7168,351097.1787
2008-01-25 10:50:00,26.9,26.96,26.9,26.95,301149.4252873563,8.7168,8.7362,8.7168,8.733,301149.4253
2008-01-25 10:55:00,26.96,26.96,26.83,26.85,271055.381400209,8.7362,8.7362,8.6941,8.7006,271055.3814
2008-01-25 11:00:00,26.85,26.96,26.85,26.93,327481.71368861024,8.7006,8.7362,8.7006,8.7265,327481.7137
2008-01-25 11:05:00,26.94,27.04,26.94,27.02,259770.11494252871,8.7297,8.7621,8.7297,8.7556,259770.1149
2008-01-25 11:10:00,27.02,27.02,26.93,26.99,217136.8861024033,8.7556,8.7556,8.7265,8.7459,217136.8861
2008-01-25 11:15:00,26.99,27.0,26.95,26.99,113270.63740856844,8.7459,8.7492,8.733,8.7459,113270.6374
2008-01-25 11:20:00,27.0,27.07,26.99,27.03,217763.84535005223,8.7492,8.7719,8.7459,8.7589,217763.8454
2008-01-25 11:25:00,27.03,27.05,27.02,27.04,145872.5182863114,8.7589,8.7654,8.7556,8.7621,145872.5183
2008-01-25 11:30:00,27.04,27.09,27.03,27.07,172622.77951933123,8.7621,8.7783,8.7589,8.7719,172622.7795
2008-01-25 11:35:00,27.07,27.16,27.04,27.08,399582.02716823405,8.7719,8.801,8.7621,8.7751,399582.0272
2008-01-25 11:40:00,27.08,27.12,27.07,27.09,71891.32706374086,8.7751,8.7881,8.7719,8.7783,71891.3271
2008-01-25 11:45:00,27.1,27.17,27.05,27.06,109090.90909090907,8.7816,8.8043,8.7654,8.7686,109090.9091
2008-01-25 11:50:00,27.06,27.06,27.03,27.04,103448.27586206896,8.7686,8.7686,8.7589,8.7621,103448.2759
2008-01-25 11:55:00,27.04,27.04,26.96,26.97,108672.93625914316,8.7621,8.7621,8.7362,8.7394,108672.9363
2008-01-25 12:00:00,26.97,26.99,26.94,26.96,151724.13793103446,8.7394,8.7459,8.7297,8.7362,151724.1379
2008-01-25 12:05:00,26.97,27.03,26.97,26.99,101567.39811912226,8.7394,8.7589,8.7394,8.7459,101567.3981
2008-01-25 12:10:00,26.99,27.02,26.98,27.01,83385.57993730408,8.7459,8.7556,8.7427,8.7524,83385.5799
2008-01-25 12:15:00,27.02,27.02,26.99,27.0,107210.03134796236,8.7556,8.7556,8.7459,8.7492,107210.0313
2008-01-25 12:20:00,27.0,27.02,26.96,26.99,119749.21630094045,8.7492,8.7556,8.7362,8.7459,119749.2163
2008-01-25 12:25:00,26.99,27.0,26.97,27.0,89864.15882967607,8.7459,8.7492,8.7394,8.7492,89864.1588
2008-01-25 12:30:00,27.0,27.0,26.95,26.98,68338.5579937304,8.7492,8.7492,8.733,8.7427,68338.558
2008-01-25 12:35:00,26.98,27.04,26.95,27.03,136468.12957157785,8.7427,8.7621,8.733,8.7589,136468.1296
2008-01-25 12:40:00,27.03,27.06,27.01,27.05,81504.70219435736,8.7589,8.7686,8.7524,8.7654,81504.7022
2008-01-25 12:45:00,27.06,27.06,26.93,26.97,131034.48275862068,8.7686,8.7686,8.7265,8.7394,131034.4828
2008-01-25 12:50:00,26.97,27.06,26.94,27.03,157784.74399164054,8.7394,8.7686,8.7297,8.7589,157784.744
2008-01-25 12:55:00,27.03,27.03,26.94,26.97,215256.00835945664,8.7589,8.7589,8.7297,8.7394,215256.0084
2008-01-25 13:00:00,26.97,27.02,26.94,27.0,206060.60606060605,8.7394,8.7556,8.7297,8.7492,206060.6061
2008-01-25 13:05:00,27.01,27.02,26.93,26.98,154440.96133751306,8.7524,8.7556,8.7265,8.7427,154440.9613
2008-01-25 13:10:00,26.98,27.01,26.95,26.97,63531.87042842215,8.7427,8.7524,8.733,8.7394,63531.8704
2008-01-25 13:15:00,26.97,27.0,26.95,26.99,91118.07732497388,8.7394,8.7492,8.733,8.7459,91118.0773
2008-01-25 13:20:00,26.99,27.0,26.94,26.99,137304.07523510972,8.7459,8.7492,8.7297,8.7459,137304.0752
2008-01-25 13:25:00,26.99,27.01,26.94,26.96,141274.8171368861,8.7459,8.7524,8.7297,8.7362,141274.8171
2008-01-25 13:30:00,26.96,26.99,26.95,26.96,90073.14524555903,8.7362,8.7459,8.733,8.7362,90073.1452
2008-01-25 13:35:00,26.96,26.96,26.82,26.9,185997.9101358412,8.7362,8.7362,8.6908,8.7168,185997.9101
2008-01-25 13:40:00,26.9,26.92,26.82,26.83,228631.1389759665,8.7168,8.7232,8.6908,8.6941,228631.139
2008-01-25 13:45:00,26.84,26.85,26.75,26.78,279414.8380355277,8.6973,8.7006,8.6682,8.6779,279414.838
2008-01-25 13:50:00,26.78,26.8,26.72,26.74,201880.8777429467,8.6779,8.6844,8.6584,8.6649,201880.8777
2008-01-25 13:55:00,26.73,26.76,26.73,26.74,245768.0250783699,8.6617,8.6714,8.6617,8.6649,245768.0251
2008-01-25 14:00:00,26.74,26.8,26.73,26.78,211703.23928944612,8.6649,8.6844,8.6617,8.6779,211703.2393
2008-01-25 14:05:00,26.78,26.79,26.72,26.73,234900.7314524556,8.6779,8.6811,8.6584,8.6617,234900.7315
2008-01-25 14:10:00,26.73,26.74,26.69,26.7,213793.10344827583,8.6617,8.6649,8.6487,8.652,213793.1034
2008-01-25 14:15:00,26.69,26.71,26.6,26.61,284012.53918495297,8.6487,8.6552,8.6196,8.6228,284012.5392
2008-01-25 14:20:00,26.61,26.75,26.6,26.7,370323.9289446186,8.6228,8.6682,8.6196,8.652,370323.9289
2008-01-25 14:25:00,26.7,26.8,26.69,26.74,264994.7753396029,8.652,8.6844,8.6487,8.6649,264994.7753
2008-01-25 14:30:00,26.75,26.77,26.71,26.71,195820.27168234065,8.6682,8.6746,8.6552,8.6552,195820.2717
2008-01-25 14:35:00,26.72,26.74,26.65,26.67,310762.80041797285,8.6584,8.6649,8.6358,8.6422,310762.8004
2008-01-25 14:40:00,26.67,26.69,26.64,26.66,131243.46917450364,8.6422,8.6487,8.6325,8.639,131243.4692
2008-01-25 14:45:00,26.66,26.72,26.63,26.69,271473.3542319749,8.639,8.6584,8.6293,8.6487,271473.3542
2008-01-25 14:50:00,26.7,26.71,26.64,26.69,249320.7941483804,8.652,8.6552,8.6325,8.6487,249320.7941
2008-01-25 14:55:00,26.69,26.69,26.62,26.64,210658.3072100313,8.6487,8.6487,8.626,8.6325,210658.3072
2008-01-25 15:00:00,26.64,26.69,26.6,26.67,360501.5673981192,8.6325,8.6487,8.6196,8.6422,360501.5674
2008-01-25 15:05:00,26.68,26.69,26.66,26.69,186833.85579937304,8.6455,8.6487,8.639,8.6487,186833.8558
2008-01-25 15:10:00,26.69,26.75,26.65,26.75,298850.5747126437,8.6487,8.6682,8.6358,8.6682,298850.5747
2008-01-25 15:15:00,26.75,26.76,26.7,26.73,353814.00208986417,8.6682,8.6714,8.652,8.6617,353814.0021
2008-01-25 15:20:00,26.73,26.76,26.72,26.72,351515.1515151515,8.6617,8.6714,8.6584,8.6584,351515.1515
2008-01-25 15:25:00,26.72,26.74,26.69,26.71,198119.1222570533,8.6584,8.6649,8.6487,8.6552,198119.1223
2008-01-25 15:30:00,26.7,26.73,26.66,26.7,203343.78265412748,8.652,8.6617,8.639,8.652,203343.7827
2008-01-25 15:35:00,26.69,26.73,26.68,26.71,280459.7701149425,8.6487,8.6617,8.6455,8.6552,280459.7701
2008-01-25 15:40:00,26.71,26.76,26.71,26.75,222988.5057471264,8.6552,8.6714,8.6552,8.6682,222988.5057
2008-01-25 15:45:00,26.75,26.75,26.6,26.6,365517.2413793103,8.6682,8.6682,8.6196,8.6196,365517.2414
2008-01-25 15:50:00,26.61,26.65,26.56,26.57,529780.5642633229,8.6228,8.6358,8.6066,8.6098,529780.5643
2008-01-25 15:55:00,26.57,26.58,26.53,26.57,679414.8380355276,8.6098,8.6131,8.5969,8.6098,679414.838
2008-01-28 09:30:00,26.53,26.62,26.39,26.57,460815.0470219436,8.5969,8.626,8.5515,8.6098,460815.047
2008-01-28 09:35:00,26.56,26.66,26.55,26.6,259561.12852664577,8.6066,8.639,8.6033,8.6196,259561.1285
2008-01-28 09:40:00,26.6,26.61,26.55,26.59,241379.3103448276,8.6196,8.6228,8.6033,8.6163,241379.3103
2008-01-28 09:45:00,26.59,26.69,26.55,26.64,500940.43887147336,8.6163,8.6487,8.6033,8.6325,500940.4389
2008-01-28 09:50:00,26.64,26.75,26.6,26.68,462068.9655172414,8.6325,8.6682,8.6196,8.6455,462068.9655
2008-01-28 09:55:00,26.69,26.69,26.61,26.62,117868.33855799372,8.6487,8.6487,8.6228,8.626,117868.3386
2008-01-28 10:00:00,26.62,26.62,26.56,26.59,294879.8328108673,8.626,8.626,8.6066,8.6163,294879.8328
2008-01-28 10:05:00,26.57,26.6,26.56,26.56,354649.947753396,8.6098,8.6196,8.6066,8.6066,354649.9478
2008-01-28 10:10:00,26.56,26.6,26.55,26.57,137513.0616509927,8.6066,8.6196,8.6033,8.6098,137513.0617
2008-01-28 10:15:00,26.57,26.62,26.55,26.55,156530.82549634273,8.6098,8.626,8.6033,8.6033,156530.8255
2008-01-28 10:20:00,26.55,26.63,26.54,26.56,300940.43887147336,8.6033,8.6293,8.6001,8.6066,300940.4389
2008-01-28 10:25:00,26.55,26.61,26.55,26.6,174503.6572622779,8.6033,8.6228,8.6033,8.6196,174503.6573
2008-01-28 10:30:00,26.59,26.65,26.57,26.65,319540.2298850575,8.6163,8.6358,8.6098,8.6358,319540.2299
2008-01-28 10:35:00,26.65,26.67,26.6,26.6,198955.0679205852,8.6358,8.6422,8.6196,8.6196,198955.0679
2008-01-28 10:40:00,26.61,26.62,26.56,26.61,379728.31765935215,8.6228,8.626,8.6066,8.6228,379728.3177
2008-01-28 10:45:00,26.61,26.65,26.59,26.6,373876.698014629,8.6228,8.6358,8.6163,8.6196,373876.698
2008-01-28 10:50:00,26.6,26.65,26.6,26.62,144200.62695924763,8.6196,8.6358,8.6196,8.626,144200.627
2008-01-28 10:55:00,26.62,26.66,26.6,26.61,113061.65099268548,8.626,8.639,8.6196,8.6228,113061.651
2008-01-28 11:00:00,26.61,26.66,26.6,26.66,256844.3051201672,8.6228,8.639,8.6196,8.639,256844.3051
2008-01-28 11:05:00,26.66,26.71,26.63,26.7,254336.4681295716,8.639,8.6552,8.6293,8.652,254336.4681
2008-01-28 11:10:00,26.7,26.7,26.66,26.67,133124.34691745037,8.652,8.652,8.639,8.6422,133124.3469
2008-01-28 11:15:00,26.68,26.69,26.62,26.63,181400.20898641588,8.6455,8.6487,8.626,8.6293,181400.209
2008-01-28 11:20:00,26.63,26.66,26.62,26.65,191013.5841170324,8.6293,8.639,8.626,8.6358,191013.5841
2008-01-28 11:25:00,26.65,26.67,26.63,26.66,235527.6907001045,8.6358,8.6422,8.6293,8.639,235527.6907
2008-01-28 11:30:00,26.66,26.69,26.65,26.67,168234.0647857889,8.639,8.6487,8.6358,8.6422,168234.0648
2008-01-28 11:35:00,26.67,26.68,26.66,26.67,118704.2842215256,8.6422,8.6455,8.639,8.6422,118704.2842
2008-01-28 11:40:00,26.68,26.7,26.67,26.7,132079.41483803553,8.6455,8.652,8.6422,8.652,132079.4148
2008-01-28 11:45:00,26.7,26.72,26.68,26.7,155276.90700104492,8.652,8.6584,8.6455,8.652,155276.907
2008-01-28 11:50:00,26.7,26.71,26.66,26.69,81504.70219435736,8.652,8.6552,8.639,8.6487,81504.7022
2008-01-28 11:55:00,26.69,26.71,26.67,26.7,168025.07836990594,8.6487,8.6552,8.6422,8.652,168025.0784
2008-01-28 12:00:00,26.7,26.71,26.69,26.7,99059.56112852664,8.652,8.6552,8.6487,8.652,99059.5611
2008-01-28 12:05:00,26.7,26.72,26.69,26.72,109090.90909090907,8.652,8.6584,8.6487,8.6584,109090.9091
2008-01-28 12:10:00,26.72,26.73,26.7,26.72,134587.25182863112,8.6584,8.6617,8.652,8.6584,134587.2518
2008-01-28 12:15:00,26.72,26.76,26.71,26.75,123301.98537095088,8.6584,8.6714,8.6552,8.6682,123301.9854
2008-01-28 12:20:00,26.75,26.76,26.72,26.73,104911.18077324974,8.6682,8.6714,8.6584,8.6617,104911.1808
2008-01-28 12:25:00,26.73,26.75,26.72,26.74,103866.2486938349,8.6617,8.6682,8.6584,8.6649,103866.2487
2008-01-28 12:30:00,26.74,26.76,26.73,26.75,151515.15151515152,8.6649,8.6714,8.6617,8.6682,151515.1515
2008-01-28 12:35:00,26.76,26.76,26.69,26.71,96133.7513061651,8.6714,8.6714,8.6487,8.6552,96133.7513
2008-01-28 12:40:00,26.7,26.78,26.7,26.77,118704.2842215256,8.652,8.6779,8.652,8.6746,118704.2842
2008-01-28 12:45:00,26.77,26.78,26.74,26.78,153187.04284221525,8.6746,8.6779,8.6649,8.6779,153187.0428
2008-01-28 12:50:00,26.78,26.8,26.77,26.79,67711.59874608151,8.6779,8.6844,8.6746,8.6811,67711.5987
2008-01-28 12:55:00,26.79,26.86,26.79,26.86,109299.89550679206,8.6811,8.7038,8.6811,8.7038,109299.8955
2008-01-28 13:00:00,26.85,26.87,26.8,26.87,92163.00940438872,8.7006,8.707,8.6844,8.707,92163.0094
2008-01-28 13:05:00,26.88,26.88,26.84,26.84,155485.8934169279,8.7103,8.7103,8.6973,8.6973,155485.8934
2008-01-28 13:10:00,26.85,26.88,26.84,26.85,98014.6290491118,8.7006,8.7103,8.6973,8.7006,98014.629
2008-01-28 13:15:00,26.85,26.89,26.84,26.86,137304.07523510972,8.7006,8.7135,8.6973,8.7038,137304.0752
2008-01-28 13:20:00,26.86,26.91,26.86,26.88,107001.0449320794,8.7038,8.72,8.7038,8.7103,107001.0449
2008-01-28 13:25:00,26.88,26.88,26.84,26.85,144827.58620689655,8.7103,8.7103,8.6973,8.7006,144827.5862
2008-01-28 13:30:00,26.85,26.85,26.82,26.82,127063.7408568443,8.7006,8.7006,8.6908,8.6908,127063.7409
2008-01-28 13:35:00,26.82,26.85,26.81,26.81,140438.87147335423,8.6908,8.7006,8.6876,8.6876,140438.8715
2008-01-28 13:40:00,26.81,26.81,26.78,26.79,138349.00731452456,8.6876,8.6876,8.6779,8.6811,138349.0073
2008-01-28 13:45:00,26.79,26.8,26.79,26.79,122257.05329153604,8.6811,8.6844,8.6811,8.6811,122257.0533
2008-01-28 13:50:00,26.79,26.8,26.79,26.8,157157.78474399162,8.6811,8.6844,8.6811,8.6844,157157.7847
2008-01-28 13:55:00,26.8,26.8,26.79,26.79,140856.84430512018,8.6844,8.6844,8.6811,8.6811,140856.8443
2008-01-28 14:00:00,26.79,26.81,26.79,26.8,281922.6750261233,8.6811,8.6876,8.6811,8.6844,281922.675
2008-01-28 14:05:00,26.8,26.8,26.79,26.8,187251.82863113892,8.6844,8.6844,8.6811,8.6844,187251.8286
2008-01-28 14:10:00,26.8,26.8,26.79,26.79,114106.58307210031,8.6844,8.6844,8.6811,8.6811,114106.5831
2008-01-28 14:15:00,26.79,26.81,26.79,26.79,132288.40125391848,8.6811,8.6876,8.6811,8.6811,132288.4013
2008-01-28 14:20:00,26.79,26.81,26.79,26.8,147753.3960292581,8.6811,8.6876,8.6811,8.6844,147753.396
2008-01-28 14:25:00,26.8,26.85,26.8,26.84,208777.42946708464,8.6844,8.7006,8.6844,8.6973,208777.4295
2008-01-28 14:30:00,26.84,26.86,26.84,26.86,115778.47439916406,8.6973,8.7038,8.6973,8.7038,115778.4744
2008-01-28 14:35:00,26.85,26.85,26.84,26.85,141483.80355276907,8.7006,8.7006,8.6973,8.7006,141483.8036
2008-01-28 14:40:00,26.85,26.86,26.84,26.84,178683.3855799373,8.7006,8.7038,8.6973,8.6973,178683.3856
2008-01-28 14:45:00,26.84,26.86,26.82,26.82,180355.27690700104,8.6973,8.7038,8.6908,8.6908,180355.2769
2008-01-28 14:50:00,26.82,26.83,26.81,26.83,133333.33333333334,8.6908,8.6941,8.6876,8.6941,133333.3333
2008-01-28 14:55:00,26.82,26.84,26.82,26.83,169905.95611285267,8.6908,8.6973,8.6908,8.6941,169905.9561
2008-01-28 15:00:00,26.82,26.83,26.82,26.82,140647.8578892372,8.6908,8.6941,8.6908,8.6908,140647.8579
2008-01-28 15:05:00,26.82,26.84,26.82,26.84,281086.7293625914,8.6908,8.6973,8.6908,8.6973,281086.7294
2008-01-28 15:10:00,26.84,26.86,26.84,26.84,225078.3699059561,8.6973,8.7038,8.6973,8.6973,225078.3699
2008-01-28 15:15:00,26.84,26.85,26.83,26.84,253291.53605015672,8.6973,8.7006,8.6941,8.6973,253291.5361
2008-01-28 15:20:00,26.85,26.86,26.84,26.86,410867.2936259143,8.7006,8.7038,8.6973,8.7038,410867.2936
2008-01-28 15:25:00,26.86,26.91,26.86,26.91,291536.0501567398,8.7038,8.72,8.7038,8.72,291536.0502
2008-01-28 15:30:00,26.91,26.94,26.9,26.92,354022.9885057471,8.72,8.7297,8.7168,8.7232,354022.9885
2008-01-28 15:35:00,26.92,26.94,26.91,26.93,457889.237199582,8.7232,8.7297,8.72,8.7265,457889.2372
2008-01-28 15:40:00,26.94,27.08,26.93,27.08,581191.2225705329,8.7297,8.7751,8.7265,8.7751,581191.2226
2008-01-28 15:45:00,27.08,27.08,26.97,27.0,365517.2413793103,8.7751,8.7751,8.7394,8.7492,365517.2414
2008-01-28 15:50:00,27.0,27.0,26.92,26.93,423824.4514106583,8.7492,8.7492,8.7232,8.7265,423824.4514
2008-01-28 15:55:00,26.92,27.0,26.92,27.0,289446.1859979101,8.7232,8.7492,8.7232,8.7492,289446.186
2008-01-29 09:30:00,27.12,27.26,26.92,27.0,271891.3270637409,8.7881,8.8334,8.7232,8.7492,271891.3271
2008-01-29 09:35:00,27.01,27.04,26.96,27.01,174294.670846395,8.7524,8.7621,8.7362,8.7524,174294.6708
2008-01-29 09:40:00,27.0,27.04,26.85,26.89,327690.7001044932,8.7492,8.7621,8.7006,8.7135,327690.7001
2008-01-29 09:45:00,26.89,26.92,26.86,26.9,124137.93103448275,8.7135,8.7232,8.7038,8.7168,124137.931
2008-01-29 09:50:00,26.89,26.91,26.87,26.89,155485.8934169279,8.7135,8.72,8.707,8.7135,155485.8934
2008-01-29 09:55:00,26.89,26.89,26.85,26.89,161964.4723092999,8.7135,8.7135,8.7006,8.7135,161964.4723
2008-01-29 10:00:00,26.89,26.9,26.8,26.82,368025.07836990594,8.7135,8.7168,8.6844,8.6908,368025.0784
2008-01-29 10:05:00,26.84,26.84,26.71,26.75,359038.66248693835,8.6973,8.6973,8.6552,8.6682,359038.6625
2008-01-29 10:10:00,26.74,26.88,26.73,26.81,314733.5423197492,8.6649,8.7103,8.6617,8.6876,314733.5423
2008-01-29 10:15:00,26.81,26.82,26.76,26.76,248066.87565308253,8.6876,8.6908,8.6714,8.6714,248066.8757
2008-01-29 10:20:00,26.77,26.8,26.76,26.78,138975.96656217345,8.6746,8.6844,8.6714,8.6779,138975.9666
2008-01-29 10:25:00,26.78,26.79,26.76,26.78,176593.5214211076,8.6779,8.6811,8.6714,8.6779,176593.5214
2008-01-29 10:30:00,26.78,26.82,26.77,26.8,100522.46603970742,8.6779,8.6908,8.6746,8.6844,100522.466
2008-01-29 10:35:00,26.81,26.82,26.8,26.8,90073.14524555903,8.6876,8.6908,8.6844,8.6844,90073.1452
2008-01-29 10:40:00,26.8,26.82,26.8,26.81,176802.50783699058,8.6844,8.6908,8.6844,8.6876,176802.5078
2008-01-29 10:45:00,26.81,26.86,26.8,26.85,168652.03761755486,8.6876,8.7038,8.6844,8.7006,168652.0376
2008-01-29 10:50:00,26.85,26.87,26.83,26.83,93207.94148380354,8.7006,8.707,8.6941,8.6941,93207.9415
2008-01-29 10:55:00,26.83,26.85,26.83,26.84,138140.02089864158,8.6941,8.7006,8.6941,8.6973,138140.0209
2008-01-29 11:00:00,26.84,26.85,26.83,26.83,82549.6342737722,8.6973,8.7006,8.6941,8.6941,82549.6343
2008-01-29 11:05:00,26.83,26.89,26.82,26.83,145872.5182863114,8.6941,8.7135,8.6908,8.6941,145872.5183
2008-01-29 11:10:00,26.83,26.89,26.82,26.89,81922.6750261233,8.6941,8.7135,8.6908,8.7135,81922.675
2008-01-29 11:15:00,26.89,26.9,26.88,26.9,34482.75862068965,8.7135,8.7168,8.7103,8.7168,34482.7586
2008-01-29 11:20:00,26.9,26.9,26.85,26.85,63113.89759665621,8.7168,8.7168,8.7006,8.7006,63113.8976
2008-01-29 11:25:00,26.84,26.85,26.82,26.82,124137.93103448275,8.6973,8.7006,8.6908,8.6908,124137.931
2008-01-29 11:30:00,26.82,26.84,26.81,26.83,404179.72831765935,8.6908,8.6973,8.6876,8.6941,404179.7283
2008-01-29 11:35:00,26.83,26.87,26.82,26.86,96969.69696969696,8.6941,8.707,8.6908,8.7038,96969.697
2008-01-29 11:40:00,26.87,26.88,26.83,26.83,85475.44409613375,8.707,8.7103,8.6941,8.6941,85475.4441
2008-01-29 11:45:00,26.83,26.87,26.83,26.84,66457.6802507837,8.6941,8.707,8.6941,8.6973,66457.6803
2008-01-29 11:50:00,26.84,26.85,26.83,26.83,33646.81295715778,8.6973,8.7006,8.6941,8.6941,33646.813
2008-01-29 11:55:00,26.83,26.92,26.83,26.91,109508.88192267502,8.6941,8.7232,8.6941,8.72,109508.8819
2008-01-29 12:00:00,26.92,26.94,26.89,26.93,57053.29153605016,8.7232,8.7297,8.7135,8.7265,57053.2915
2008-01-29 12:05:00,26.93,26.93,26.9,26.9,107628.00417972832,8.7265,8.7265,8.7168,8.7168,107628.0042
2008-01-29 12:10:00,26.9,26.9,26.89,26.89,80668.7565308255,8.7168,8.7168,8.7135,8.7135,80668.7565
2008-01-29 12:15:00,26.89,26.9,26.84,26.84,110135.84117032393,8.7135,8.7168,8.6973,8.6973,110135.8412
2008-01-29 12:20:00,26.84,26.85,26.84,26.84,89864.15882967607,8.6973,8.7006,8.6973,8.6973,89864.1588
2008-01-29 12:25:00,26.84,26.85,26.82,26.84,136259.14315569488,8.6973,8.7006,8.6908,8.6973,136259.1432
2008-01-29 12:30:00,26.84,26.92,26.84,26.88,91745.03657262278,8.6973,8.7232,8.6973,8.7103,91745.0366
2008-01-29 12:35:00,26.87,26.88,26.84,26.85,576384.5350052246,8.707,8.7103,8.6973,8.7006,576384.535
2008-01-29 12:40:00,26.85,26.86,26.84,26.85,65203.76175548589,8.7006,8.7038,8.6973,8.7006,65203.7618
2008-01-29 12:45:00,26.85,26.87,26.84,26.86,44723.09299895506,8.7006,8.707,8.6973,8.7038,44723.093
2008-01-29 12:50:00,26.86,26.87,26.85,26.86,76698.01462904911,8.7038,8.707,8.7006,8.7038,76698.0146
2008-01-29 12:55:00,26.86,26.87,26.85,26.86,50574.71264367816,8.7038,8.707,8.7006,8.7038,50574.7126
2008-01-29 13:00:00,26.86,26.87,26.85,26.85,75026.12330198537,8.7038,8.707,8.7006,8.7006,75026.1233
2008-01-29 13:05:00,26.85,26.89,26.84,26.88,90282.131661442,8.7006,8.7135,8.6973,8.7103,90282.1317
2008-01-29 13:10:00,26.88,26.9,26.85,26.86,93416.92789968652,8.7103,8.7168,8.7006,8.7038,93416.9279
2008-01-29 13:15:00,26.86,26.87,26.85,26.87,50992.685475444094,8.7038,8.707,8.7006,8.707,50992.6855
2008-01-29 13:20:00,26.87,26.87,26.85,26.85,92163.00940438872,8.707,8.707,8.7006,8.7006,92163.0094
2008-01-29 13:25:00,26.85,26.88,26.85,26.86,54963.42737722048,8.7006,8.7103,8.7006,8.7038,54963.4274
2008-01-29 13:30:00,26.86,26.89,26.86,26.88,105538.14002089865,8.7038,8.7135,8.7038,8.7103,105538.14
2008-01-29 13:35:00,26.88,26.88,26.86,26.87,96551.72413793104,8.7103,8.7103,8.7038,8.707,96551.7241
2008-01-29 13:40:00,26.87,26.89,26.87,26.89,62277.95193312434,8.707,8.7135,8.707,8.7135,62277.9519
2008-01-29 13:45:00,26.89,26.9,26.87,26.89,81295.71577847439,8.7135,8.7168,8.707,8.7135,81295.7158
2008-01-29 13:50:00,26.89,26.89,26.87,26.87,128526.64576802508,8.7135,8.7135,8.707,8.707,128526.6458
2008-01-29 13:55:00,26.87,26.89,26.87,26.89,159456.63531870427,8.707,8.7135,8.707,8.7135,159456.6353
2008-01-29 14:00:00,26.88,26.89,26.88,26.89,84430.51201671892,8.7103,8.7135,8.7103,8.7135,84430.512
2008-01-29 14:05:00,26.89,26.9,26.88,26.9,137931.0344827586,8.7135,8.7168,8.7103,8.7168,137931.0345
2008-01-29 14:10:00,26.9,26.91,26.88,26.89,123719.95820271682,8.7168,8.72,8.7103,8.7135,123719.9582
2008-01-29 14:15:00,26.89,26.9,26.89,26.89,101985.3709508882,8.7135,8.7168,8.7135,8.7135,101985.371
2008-01-29 14:20:00,26.9,26.9,26.89,26.89,55799.37304075235,8.7168,8.7168,8.7135,8.7135,55799.373
2008-01-29 14:25:00,26.9,26.93,26.89,26.93,172204.80668756532,8.7168,8.7265,8.7135,8.7265,172204.8067
2008-01-29 14:30:00,26.93,26.93,26.91,26.91,172831.7659352142,8.7265,8.7265,8.72,8.72,172831.7659
2008-01-29 14:35:00,26.91,26.92,26.84,26.91,185579.93730407525,8.72,8.7232,8.6973,8.72,185579.9373
2008-01-29 14:40:00,26.91,26.92,26.9,26.92,181818.18181818185,8.72,8.7232,8.7168,8.7232,181818.1818
2008-01-29 14:45:00,26.92,26.93,26.91,26.92,78996.86520376176,8.7232,8.7265,8.72,8.7232,78996.8652
2008-01-29 14:50:00,26.92,26.94,26.91,26.93,114942.52873563218,8.7232,8.7297,8.72,8.7265,114942.5287
2008-01-29 14:55:00,26.93,26.95,26.93,26.93,108881.92267502612,8.7265,8.733,8.7265,8.7265,108881.9227
2008-01-29 15:00:00,26.93,26.94,26.93,26.93,159665.62173458724,8.7265,8.7297,8.7265,8.7265,159665.6217
2008-01-29 15:05:00,26.93,26.97,26.93,26.96,121839.0804597701,8.7265,8.7394,8.7265,8.7362,121839.0805
2008-01-29 15:10:00,26.96,26.96,26.95,26.96,88401.25391849529,8.7362,8.7362,8.733,8.7362,88401.2539
2008-01-29 15:15:00,26.96,26.97,26.95,26.96,121212.1212121212,8.7362,8.7394,8.733,8.7362,121212.1212
2008-01-29 15:20:00,26.96,26.99,26.95,26.99,207314.52455590383,8.7362,8.7459,8.733,8.7459,207314.5246
2008-01-29 15:25:00,26.99,27.0,26.97,26.99,240961.33751306165,8.7459,8.7492,8.7394,8.7459,240961.3375
2008-01-29 15:30:00,26.99,27.0,26.98,26.99,238453.50052246603,8.7459,8.7492,8.7427,8.7459,238453.5005
2008-01-29 15:35:00,26.99,26.99,26.97,26.99,293834.90073145245,8.7459,8.7459,8.7394,8.7459,293834.9007
2008-01-29 15:40:00,26.99,27.02,26.99,27.01,257680.25078369904,8.7459,8.7556,8.7459,8.7524,257680.2508
2008-01-29 15:45:00,27.0,27.04,27.0,27.02,397283.17659352144,8.7492,8.7621,8.7492,8.7556,397283.1766
2008-01-29 15:50:00,27.02,27.03,26.93,26.94,298014.6290491118,8.7556,8.7589,8.7265,8.7297,298014.629
2008-01-29 15:55:00,26.93,26.93,26.89,26.91,357575.7575757576,8.7265,8.7265,8.7135,8.72,357575.7576
2008-01-30 09:30:00,27.17,27.17,26.39,26.4,447857.8892371996,8.8043,8.8043,8.5515,8.5547,447857.8892
2008-01-30 09:35:00,26.41,26.62,26.34,26.57,504284.2215256008,8.558,8.626,8.5353,8.6098,504284.2215
2008-01-30 09:40:00,26.57,26.62,26.51,26.52,314106.5830721003,8.6098,8.626,8.5904,8.5936,314106.5831
2008-01-30 09:45:00,26.52,26.68,26.51,26.67,238035.5276907001,8.5936,8.6455,8.5904,8.6422,238035.5277
2008-01-30 09:50:00,26.67,26.74,26.67,26.74,192476.4890282132,8.6422,8.6649,8.6422,8.6649,192476.489
2008-01-30 09:55:00,26.74,26.77,26.72,26.76,178683.3855799373,8.6649,8.6746,8.6584,8.6714,178683.3856
2008-01-30 10:00:00,26.77,26.8,26.74,26.75,200626.9592476489,8.6746,8.6844,8.6649,8.6682,200626.9592
2008-01-30 10:05:00,26.75,26.77,26.73,26.73,267920.58516196447,8.6682,8.6746,8.6617,8.6617,267920.5852
2008-01-30 10:10:00,26.73,26.73,26.66,26.7,204179.7283176593,8.6617,8.6617,8.639,8.652,204179.7283
2008-01-30 10:15:00,26.7,26.74,26.65,26.73,298641.5882967607,8.652,8.6649,8.6358,8.6617,298641.5883
2008-01-30 10:20:00,26.73,26.76,26.72,26.72,206896.5517241379,8.6617,8.6714,8.6584,8.6584,206896.5517
2008-01-30 10:25:00,26.73,26.74,26.68,26.71,91745.03657262278,8.6617,8.6649,8.6455,8.6552,91745.0366
2008-01-30 10:30:00,26.71,26.75,26.71,26.71,134169.2789968652,8.6552,8.6682,8.6552,8.6552,134169.279
2008-01-30 10:35:00,26.71,26.72,26.69,26.7,134169.2789968652,8.6552,8.6584,8.6487,8.652,134169.279
2008-01-30 10:40:00,26.7,26.72,26.7,26.71,76698.01462904911,8.652,8.6584,8.652,8.6552,76698.0146
2008-01-30 10:45:00,26.71,26.72,26.7,26.7,88819.22675026122,8.6552,8.6584,8.652,8.652,88819.2268
2008-01-30 10:50:00,26.7,26.7,26.69,26.69,69174.50365726228,8.652,8.652,8.6487,8.6487,69174.5037
2008-01-30 10:55:00,26.69,26.7,26.68,26.7,141065.83072100312,8.6487,8.652,8.6455,8.652,141065.8307
2008-01-30 11:00:00,26.7,26.7,26.69,26.69,99477.53396029258,8.652,8.652,8.6487,8.6487,99477.534
2008-01-30 11:05:00,26.69,26.71,26.68,26.68,92163.00940438872,8.6487,8.6552,8.6455,8.6455,92163.0094
2008-01-30 11:10:00,26.68,26.69,26.68,26.68,66039.70741901777,8.6455,8.6487,8.6455,8.6455,66039.7074
2008-01-30 11:15:00,26.68,26.68,26.64,26.65,200626.9592476489,8.6455,8.6455,8.6325,8.6358,200626.9592
2008-01-30 11:20:00,26.66,26.67,26.64,26.66,166562.17345872518,8.639,8.6422,8.6325,8.639,166562.1735
2008-01-30 11:25:00,26.66,26.67,26.65,26.66,92163.00940438872,8.639,8.6422,8.6358,8.639,92163.0094
2008-01-30 11:30:00,26.66,26.66,26.65,26.65,139393.9393939394,8.639,8.639,8.6358,8.6358,139393.9394
2008-01-30 11:35:00,26.65,26.66,26.65,26.66,98641.5882967607,8.6358,8.639,8.6358,8.639,98641.5883
2008-01-30 11:40:00,26.66,26.69,26.66,26.69,126645.76802507836,8.639,8.6487,8.639,8.6487,126645.768
2008-01-30 11:45:00,26.69,26.71,26.67,26.68,162591.43155694878,8.6487,8.6552,8.6422,8.6455,162591.4316
2008-01-30 11:50:00,26.68,26.68,26.65,26.68,59143.15569487983,8.6455,8.6455,8.6358,8.6455,59143.1557
2008-01-30 11:55:00,26.67,26.7,26.64,26.7,146499.47753396028,8.6422,8.652,8.6325,8.652,146499.4775
2008-01-30 12:00:00,26.69,26.73,26.69,26.71,117659.35214211076,8.6487,8.6617,8.6487,8.6552,117659.3521
2008-01-30 12:05:00,26.71,26.75,26.69,26.71,126854.75444096132,8.6552,8.6682,8.6487,8.6552,126854.7544
2008-01-30 12:10:00,26.71,26.78,26.71,26.77,64158.82967607105,8.6552,8.6779,8.6552,8.6746,64158.8297
2008-01-30 12:15:00,26.77,26.79,26.77,26.77,112852.6645768025,8.6746,8.6811,8.6746,8.6746,112852.6646
2008-01-30 12:20:00,26.77,26.78,26.76,26.78,43051.20167189133,8.6746,8.6779,8.6714,8.6779,43051.2017
2008-01-30 12:25:00,26.78,26.82,26.78,26.81,75653.08254963427,8.6779,8.6908,8.6779,8.6876,75653.0825
2008-01-30 12:30:00,26.81,26.82,26.8,26.8,58098.223615465,8.6876,8.6908,8.6844,8.6844,58098.2236
2008-01-30 12:35:00,26.8,26.82,26.8,26.82,60188.08777429467,8.6844,8.6908,8.6844,8.6908,60188.0878
2008-01-30 12:40:00,26.82,26.82,26.8,26.8,70010.44932079414,8.6908,8.6908,8.6844,8.6844,70010.4493
2008-01-30 12:45:00,26.8,26.81,26.8,26.8,31556.948798328107,8.6844,8.6876,8.6844,8.6844,31556.9488
2008-01-30 12:50:00,26.8,26.8,26.8,26.8,35736.67711598746,8.6844,8.6844,8.6844,8.6844,35736.6771
2008-01-30 12:55:00,26.8,26.81,26.8,26.81,38871.47335423197,8.6844,8.6876,8.6844,8.6876,38871.4734
2008-01-30 13:00:00,26.81,26.82,26.81,26.81,47857.88923719958,8.6876,8.6908,8.6876,8.6876,47857.8892
2008-01-30 13:05:00,26.82,26.85,26.81,26.82,144409.6133751306,8.6908,8.7006,8.6876,8.6908,144409.6134
2008-01-30 13:10:00,26.82,26.86,26.81,26.81,232183.908045977,8.6908,8.7038,8.6876,8.6876,232183.908
2008-01-30 13:15:00,26.81,26.81,26.72,26.73,463322.8840125392,8.6876,8.6876,8.6584,8.6617,463322.884
2008-01-30 13:20:00,26.73,26.79,26.72,26.76,93416.92789968652,8.6617,8.6811,8.6584,8.6714,93416.9279
2008-01-30 13:25:00,26.76,26.78,26.76,26.77,117868.33855799372,8.6714,8.6779,8.6714,8.6746,117868.3386
2008-01-30 13:30:00,26.77,26.78,26.7,26.71,400000.0,8.6746,8.6779,8.652,8.6552,400000.0
2008-01-30 13:35:00,26.71,26.76,26.7,26.72,52664.57680250784,8.6552,8.6714,8.652,8.6584,52664.5768
2008-01-30 13:40:00,26.73,26.74,26.68,26.71,43051.20167189133,8.6617,8.6649,8.6455,8.6552,43051.2017
2008-01-30 13:45:00,26.71,26.75,26.69,26.71,127481.71368861024,8.6552,8.6682,8.6487,8.6552,127481.7137
2008-01-30 13:50:00,26.71,26.72,26.71,26.72,40334.37826541275,8.6552,8.6584,8.6552,8.6584,40334.3783
2008-01-30 13:55:00,26.72,26.73,26.71,26.71,192476.4890282132,8.6584,8.6617,8.6552,8.6552,192476.489
2008-01-30 14:00:00,26.71,26.77,26.7,26.76,74399.16405433646,8.6552,8.6746,8.652,8.6714,74399.1641
2008-01-30 14:05:00,26.76,26.82,26.76,26.82,113897.59665621734,8.6714,8.6908,8.6714,8.6908,113897.5967
2008-01-30 14:10:00,26.82,26.96,26.8,26.89,217136.8861024033,8.6908,8.7362,8.6844,8.7135,217136.8861
2008-01-30 14:15:00,26.93,27.23,26.89,27.19,496760.710553814,8.7265,8.8237,8.7135,8.8107,496760.7106
2008-01-30 14:20:00,27.19,27.23,26.96,27.12,337931.0344827586,8.8107,8.8237,8.7362,8.7881,337931.0345
2008-01-30 14:25:00,27.15,27.18,27.07,27.12,317868.3385579937,8.7978,8.8075,8.7719,8.7881,317868.3386
2008-01-30 14:30:00,27.12,27.14,26.99,27.0,505747.1264367816,8.7881,8.7945,8.7459,8.7492,505747.1264
2008-01-30 14:35:00,26.99,27.03,26.96,26.99,424033.43782654125,8.7459,8.7589,8.7362,8.7459,424033.4378
2008-01-30 14:40:00,26.99,27.02,26.91,26.91,876280.0417972831,8.7459,8.7556,8.72,8.72,876280.0418
2008-01-30 14:45:00,26.92,27.03,26.92,26.99,347126.4367816092,8.7232,8.7589,8.7232,8.7459,347126.4368
2008-01-30 14:50:00,26.99,27.03,26.92,27.02,366353.1870428422,8.7459,8.7589,8.7232,8.7556,366353.187
2008-01-30 14:55:00,27.02,27.17,26.99,27.13,348380.355276907,8.7556,8.8043,8.7459,8.7913,348380.3553
2008-01-30 15:00:00,27.13,27.25,27.13,27.2,357366.7711598746,8.7913,8.8302,8.7913,8.814,357366.7712
2008-01-30 15:05:00,27.21,27.27,27.2,27.22,631347.9623824451,8.8172,8.8367,8.814,8.8205,631347.9624
2008-01-30 15:10:00,27.22,27.27,27.22,27.25,365517.2413793103,8.8205,8.8367,8.8205,8.8302,365517.2414
2008-01-30 15:15:00,27.25,27.26,27.18,27.23,283594.566353187,8.8302,8.8334,8.8075,8.8237,283594.5664
2008-01-30 15:20:00,27.23,27.26,27.22,27.23,399582.02716823405,8.8237,8.8334,8.8205,8.8237,399582.0272
2008-01-30 15:25:00,27.23,27.24,27.22,27.22,365517.2413793103,8.8237,8.8269,8.8205,8.8205,365517.2414
2008-01-30 15:30:00,27.22,27.23,27.19,27.19,458516.1964472309,8.8205,8.8237,8.8107,8.8107,458516.1964
2008-01-30 15:35:00,27.19,27.2,27.07,27.11,739393.9393939393,8.8107,8.814,8.7719,8.7848,739393.9394
2008-01-30 15:40:00,27.11,27.13,26.94,26.95,575130.6165099269,8.7848,8.7913,8.7297,8.733,575130.6165
2008-01-30 15:45:00,26.94,26.97,26.89,26.92,677951.9331243469,8.7297,8.7394,8.7135,8.7232,677951.9331
2008-01-30 15:50:00,26.92,26.95,26.77,26.78,647439.9164054337,8.7232,8.733,8.6746,8.6779,647439.9164
2008-01-30 15:55:00,26.79,26.89,26.67,26.76,861024.0334378266,8.6811,8.7135,8.6422,8.6714,861024.0334
2008-01-31 09:30:00,26.42,26.49,25.31,26.42,726645.7680250783,8.5612,8.5839,8.2015,8.5612,726645.768
2008-01-31 09:35:00,26.43,26.46,26.37,26.4,129780.56426332289,8.5645,8.5742,8.545,8.5547,129780.5643
2008-01-31 09:40:00,26.4,26.41,26.31,26.33,170741.90177638453,8.5547,8.558,8.5256,8.5321,170741.9018
2008-01-31 09:45:00,26.33,26.38,26.29,26.36,217136.8861024033,8.5321,8.5483,8.5191,8.5418,217136.8861
2008-01-31 09:50:00,26.37,26.37,26.32,26.32,119122.25705329153,8.545,8.545,8.5288,8.5288,119122.2571
2008-01-31 09:55:00,26.32,26.42,26.32,26.37,265830.7210031348,8.5288,8.5612,8.5288,8.545,265830.721
2008-01-31 10:00:00,26.37,26.39,26.34,26.37,271264.3678160919,8.545,8.5515,8.5353,8.545,271264.3678
2008-01-31 10:05:00,26.37,26.37,26.32,26.32,214002.08986415883,8.545,8.545,8.5288,8.5288,214002.0899
2008-01-31 10:10:00,26.32,26.38,26.31,26.37,323928.9446185998,8.5288,8.5483,8.5256,8.545,323928.9446
2008-01-31 10:15:00,26.37,26.41,26.35,26.38,217972.8317659352,8.545,8.558,8.5385,8.5483,217972.8318
2008-01-31 10:20:00,26.38,26.44,26.37,26.41,182027.1682340648,8.5483,8.5677,8.545,8.558,182027.1682
2008-01-31 10:25:00,26.41,26.46,26.39,26.41,166353.1870428422,8.558,8.5742,8.5515,8.558,166353.187
2008-01-31 10:30:00,26.41,26.41,26.37,26.38,141692.78996865204,8.558,8.558,8.545,8.5483,141692.79
2008-01-31 10:35:00,26.37,26.38,26.33,26.34,287147.3354231975,8.545,8.5483,8.5321,8.5353,287147.3354
2008-01-31 10:40:00,26.33,26.37,26.32,26.32,91327.06374085684,8.5321,8.545,8.5288,8.5288,91327.0637
2008-01-31 10:45:00,26.32,26.36,26.32,26.36,82131.66144200627,8.5288,8.5418,8.5288,8.5418,82131.6614
2008-01-31 10:50:00,26.35,26.36,26.28,26.29,177011.49425287356,8.5385,8.5418,8.5159,8.5191,177011.4943
2008-01-31 10:55:00,26.29,26.41,26.29,26.39,130616.50992685476,8.5191,8.558,8.5191,8.5515,130616.5099
2008-01-31 11:00:00,26.4,26.43,26.39,26.4,112852.6645768025,8.5547,8.5645,8.5515,8.5547,112852.6646
2008-01-31 11:05:00,26.4,26.4,26.35,26.36,150470.21943573668,8.5547,8.5547,8.5385,8.5418,150470.2194
2008-01-31 11:10:00,26.35,26.37,26.32,26.37,269174.50365726225,8.5385,8.545,8.5288,8.545,269174.5037
2008-01-31 11:15:00,26.37,26.38,26.34,26.34,305956.11285266455,8.545,8.5483,8.5353,8.5353,305956.1129
2008-01-31 11:20:00,26.34,26.38,26.34,26.35,210031.3479623824,8.5353,8.5483,8.5353,8.5385,210031.348
2008-01-31 11:25:00,26.35,26.46,26.35,26.46,266039.70741901774,8.5385,8.5742,8.5385,8.5742,266039.7074
2008-01-31 11:30:00,26.46,26.46,26.38,26.39,202507.8369905956,8.5742,8.5742,8.5483,8.5515,202507.837
2008-01-31 11:35:00,26.38,26.41,26.35,26.35,127690.7001044932,8.5483,8.558,8.5385,8.5385,127690.7001
2008-01-31 11:40:00,26.35,26.35,26.33,26.34,141483.80355276907,8.5385,8.5385,8.5321,8.5353,141483.8036
2008-01-31 11:45:00,26.34,26.41,26.34,26.4,190804.5977011494,8.5353,8.558,8.5353,8.5547,190804.5977
2008-01-31 11:50:00,26.4,26.56,26.39,26.55,265621.7345872518,8.5547,8.6066,8.5515,8.6033,265621.7346
2008-01-31 11:55:00,26.56,26.56,26.5,26.52,204806.68756530824,8.6066,8.6066,8.5871,8.5936,204806.6876
2008-01-31 12:00:00,26.53,26.54,26.46,26.5,140020.89864158828,8.5969,8.6001,8.5742,8.5871,140020.8986
2008-01-31 12:05:00,26.5,26.55,26.48,26.49,145872.5182863114,8.5871,8.6033,8.5807,8.5839,145872.5183
2008-01-31 12:10:00,26.5,26.59,26.49,26.58,110135.84117032393,8.5871,8.6163,8.5839,8.6131,110135.8412
2008-01-31 12:15:00,26.58,26.58,26.5,26.54,110135.84117032393,8.6131,8.6131,8.5871,8.6001,110135.8412
2008-01-31 12:20:00,26.54,26.6,26.54,26.54,67502.61233019854,8.6001,8.6196,8.6001,8.6001,67502.6123
2008-01-31 12:25:00,26.54,26.54,26.47,26.52,164472.3092998955,8.6001,8.6001,8.5774,8.5936,164472.3093
2008-01-31 12:30:00,26.52,26.6,26.52,26.56,84639.49843260187,8.5936,8.6196,8.5936,8.6066,84639.4984
2008-01-31 12:35:00,26.56,26.57,26.53,26.57,58934.16927899687,8.6066,8.6098,8.5969,8.6098,58934.1693
2008-01-31 12:40:00,26.57,26.59,26.53,26.54,80668.7565308255,8.6098,8.6163,8.5969,8.6001,80668.7565
2008-01-31 12:45:00,26.54,26.54,26.52,26.53,67084.6394984326,8.6001,8.6001,8.5936,8.5969,67084.6395
2008-01-31 12:50:00,26.53,26.53,26.41,26.46,232810.8672936259,8.5969,8.5969,8.558,8.5742,232810.8673
2008-01-31 12:55:00,26.46,26.49,26.45,26.49,58934.16927899687,8.5742,8.5839,8.5709,8.5839,58934.1693
2008-01-31 13:00:00,26.49,26.53,26.48,26.48,120167.18913270636,8.5839,8.5969,8.5807,8.5807,120167.1891
2008-01-31 13:05:00,26.48,26.53,26.46,26.49,280459.7701149425,8.5807,8.5969,8.5742,8.5839,280459.7701
2008-01-31 13:10:00,26.49,26.55,26.46,26.46,186833.85579937304,8.5839,8.6033,8.5742,8.5742,186833.8558
2008-01-31 13:15:00,26.46,26.48,26.45,26.47,88401.25391849529,8.5742,8.5807,8.5709,8.5774,88401.2539
2008-01-31 13:20:00,26.46,26.5,26.42,26.49,85266.45768025078,8.5742,8.5871,8.5612,8.5839,85266.4577
2008-01-31 13:25:00,26.48,26.53,26.48,26.51,94461.85997910135,8.5807,8.5969,8.5807,8.5904,94461.86
2008-01-31 13:30:00,26.52,26.53,26.49,26.51,160292.58098223616,8.5936,8.5969,8.5839,8.5904,160292.581
2008-01-31 13:35:00,26.51,26.57,26.5,26.51,384743.9916405433,8.5904,8.6098,8.5871,8.5904,384743.9916
2008-01-31 13:40:00,26.5,26.6,26.49,26.58,245559.0386624869,8.5871,8.6196,8.5839,8.6131,245559.0387
2008-01-31 13:45:00,26.59,26.6,26.55,26.6,98014.6290491118,8.6163,8.6196,8.6033,8.6196,98014.629
2008-01-31 13:50:00,26.59,26.66,26.58,26.65,511389.75966562174,8.6163,8.639,8.6131,8.6358,511389.7597
2008-01-31 13:55:00,26.65,26.65,26.57,26.59,171368.86102403342,8.6358,8.6358,8.6098,8.6163,171368.861
2008-01-31 14:00:00,26.6,26.6,26.53,26.53,387460.815047022,8.6196,8.6196,8.5969,8.5969,387460.815
2008-01-31 14:05:00,26.53,26.55,26.47,26.51,205224.66039707416,8.5969,8.6033,8.5774,8.5904,205224.6604
2008-01-31 14:10:00,26.51,26.54,26.5,26.52,98014.6290491118,8.5904,8.6001,8.5871,8.5936,98014.629
2008-01-31 14:15:00,26.52,26.59,26.52,26.55,381818.1818181818,8.5936,8.6163,8.5936,8.6033,381818.1818
2008-01-31 14:20:00,26.55,26.58,26.54,26.55,106583.07210031348,8.6033,8.6131,8.6001,8.6033,106583.0721
2008-01-31 14:25:00,26.54,26.56,26.46,26.55,64158.82967607105,8.6001,8.6066,8.5742,8.6033,64158.8297
2008-01-31 14:30:00,26.54,26.57,26.51,26.55,295088.81922675023,8.6001,8.6098,8.5904,8.6033,295088.8192
2008-01-31 14:35:00,26.55,26.56,26.47,26.5,170323.9289446186,8.6033,8.6066,8.5774,8.5871,170323.9289
2008-01-31 14:40:00,26.5,26.55,26.48,26.51,128944.618599791,8.5871,8.6033,8.5807,8.5904,128944.6186
2008-01-31 14:45:00,26.51,26.62,26.5,26.61,244514.1065830721,8.5904,8.626,8.5871,8.6228,244514.1066
2008-01-31 14:50:00,26.61,26.64,26.6,26.61,209404.3887147336,8.6228,8.6325,8.6196,8.6228,209404.3887
2008-01-31 14:55:00,26.6,26.67,26.6,26.66,306374.0856844305,8.6196,8.6422,8.6196,8.639,306374.0857
2008-01-31 15:00:00,26.66,26.74,26.66,26.67,406060.606060606,8.639,8.6649,8.639,8.6422,406060.6061
2008-01-31 15:05:00,26.67,26.75,26.65,26.73,191222.57053291536,8.6422,8.6682,8.6358,8.6617,191222.5705
2008-01-31 15:10:00,26.74,26.84,26.73,26.82,318913.27063740854,8.6649,8.6973,8.6617,8.6908,318913.2706
2008-01-31 15:15:00,26.82,26.84,26.79,26.79,313479.6238244514,8.6908,8.6973,8.6811,8.6811,313479.6238
2008-01-31 15:20:00,26.79,26.88,26.77,26.86,372413.7931034483,8.6811,8.7103,8.6746,8.7038,372413.7931
2008-01-31 15:25:00,26.87,26.93,26.85,26.91,377638.4535005225,8.707,8.7265,8.7006,8.72,377638.4535
2008-01-31 15:30:00,26.9,26.93,26.86,26.86,243051.2016718913,8.7168,8.7265,8.7038,8.7038,243051.2017
2008-01-31 15:35:00,26.86,26.94,26.83,26.93,322884.01253918494,8.7038,8.7297,8.6941,8.7265,322884.0125
2008-01-31 15:40:00,26.93,27.06,26.93,27.05,552978.0564263322,8.7265,8.7686,8.7265,8.7654,552978.0564
2008-01-31 15:45:00,27.05,27.12,27.02,27.1,612330.1985370951,8.7654,8.7881,8.7556,8.7816,612330.1985
2008-01-31 15:50:00,27.1,27.13,26.75,26.86,818390.8045977012,8.7816,8.7913,8.6682,8.7038,818390.8046
2008-01-31 15:55:00,26.81,26.96,26.75,26.86,726227.7951933125,8.6876,8.7362,8.6682,8.7038,726227.7952
2008-02-01 09:30:00,27.0,27.13,26.73,26.89,676280.0417972831,8.7492,8.7913,8.6617,8.7135,676280.0418
2008-02-01 09:35:00,26.9,26.97,26.88,26.97,233019.85370950887,8.7168,8.7394,8.7103,8.7394,233019.8537
2008-02-01 09:40:00,26.97,27.0,26.94,27.0,194566.35318704284,8.7394,8.7492,8.7297,8.7492,194566.3532
2008-02-01 09:45:00,27.0,27.02,26.98,26.99,193103.4482758621,8.7492,8.7556,8.7427,8.7459,193103.4483
2008-02-01 09:50:00,26.99,27.0,26.98,26.99,318077.3249738767,8.7459,8.7492,8.7427,8.7459,318077.325
2008-02-01 09:55:00,26.98,27.05,26.98,27.04,266875.65308254963,8.7427,8.7654,8.7427,8.7621,266875.6531
2008-02-01 10:00:00,27.04,27.18,27.04,27.17,283594.566353187,8.7621,8.8075,8.7621,8.8043,283594.5664
2008-02-01 10:05:00,27.17,27.21,27.14,27.15,224033.43782654128,8.8043,8.8172,8.7945,8.7978,224033.4378
2008-02-01 10:10:00,27.15,27.19,27.15,27.18,197701.1494252873,8.7978,8.8107,8.7978,8.8075,197701.1494
2008-02-01 10:15:00,27.18,27.18,27.1,27.11,221734.58725182863,8.8075,8.8075,8.7816,8.7848,221734.5873
2008-02-01 10:20:00,27.11,27.12,27.05,27.06,185997.9101358412,8.7848,8.7881,8.7654,8.7686,185997.9101
2008-02-01 10:25:00,27.06,27.09,27.05,27.08,253291.53605015672,8.7686,8.7783,8.7654,8.7751,253291.5361
2008-02-01 10:30:00,27.06,27.08,27.05,27.05,222152.5600835945,8.7686,8.7751,8.7654,8.7654,222152.5601
2008-02-01 10:35:00,27.05,27.07,27.04,27.05,288192.2675026123,8.7654,8.7719,8.7621,8.7654,288192.2675
2008-02-01 10:40:00,27.05,27.06,27.03,27.04,234273.77220480668,8.7654,8.7686,8.7589,8.7621,234273.7722
2008-02-01 10:45:00,27.04,27.1,27.04,27.06,275026.1233019854,8.7621,8.7816,8.7621,8.7686,275026.1233
2008-02-01 10:50:00,27.04,27.08,27.04,27.06,269592.4764890282,8.7621,8.7751,8.7621,8.7686,269592.4765
2008-02-01 10:55:00,27.06,27.09,27.05,27.09,106374.08568443052,8.7686,8.7783,8.7654,8.7783,106374.0857
2008-02-01 11:00:00,27.1,27.14,27.08,27.14,76489.02821316614,8.7816,8.7945,8.7751,8.7945,76489.0282
2008-02-01 11:05:00,27.13,27.18,27.12,27.16,162800.41797283175,8.7913,8.8075,8.7881,8.801,162800.418
2008-02-01 11:10:00,27.16,27.22,27.14,27.2,113897.59665621734,8.801,8.8205,8.7945,8.814,113897.5967
2008-02-01 11:15:00,27.2,27.23,27.19,27.2,90282.131661442,8.814,8.8237,8.8107,8.814,90282.1317
2008-02-01 11:20:00,27.19,27.21,27.15,27.16,169070.01044932078,8.8107,8.8172,8.7978,8.801,169070.0104
2008-02-01 11:25:00,27.15,27.18,27.15,27.15,144827.58620689655,8.7978,8.8075,8.7978,8.7978,144827.5862
2008-02-01 11:30:00,27.15,27.15,27.13,27.13,130825.49634273772,8.7978,8.7978,8.7913,8.7913,130825.4963
2008-02-01 11:35:00,27.13,27.16,27.13,27.15,86729.36259143155,8.7913,8.801,8.7913,8.7978,86729.3626
2008-02-01 11:40:00,27.15,27.16,27.14,27.15,101567.39811912226,8.7978,8.801,8.7945,8.7978,101567.3981
2008-02-01 11:45:00,27.15,27.17,27.15,27.17,77742.94670846395,8.7978,8.8043,8.7978,8.8043,77742.9467
2008-02-01 11:50:00,27.17,27.17,27.15,27.16,174503.6572622779,8.8043,8.8043,8.7978,8.801,174503.6573
2008-02-01 11:55:00,27.16,27.18,27.15,27.17,110553.81400208986,8.801,8.8075,8.7978,8.8043,110553.814
2008-02-01 12:00:00,27.16,27.19,27.16,27.19,111180.77324973876,8.801,8.8107,8.801,8.8107,111180.7732
2008-02-01 12:05:00,27.19,27.2,27.18,27.18,99268.5475444096,8.8107,8.814,8.8075,8.8075,99268.5475
2008-02-01 12:10:00,27.18,27.22,27.17,27.22,128944.618599791,8.8075,8.8205,8.8043,8.8205,128944.6186
2008-02-01 12:15:00,27.21,27.27,27.21,27.26,258934.16927899685,8.8172,8.8367,8.8172,8.8334,258934.1693
2008-02-01 12:20:00,27.26,27.27,27.26,27.26,153396.02925809822,8.8334,8.8367,8.8334,8.8334,153396.0293
2008-02-01 12:25:00,27.26,27.31,27.26,27.26,394357.3667711599,8.8334,8.8496,8.8334,8.8334,394357.3668
2008-02-01 12:30:00,27.26,27.27,27.26,27.26,163427.37722048067,8.8334,8.8367,8.8334,8.8334,163427.3772
2008-02-01 12:35:00,27.27,27.31,27.27,27.29,158202.71682340646,8.8367,8.8496,8.8367,8.8431,158202.7168
2008-02-01 12:40:00,27.3,27.31,27.29,27.29,99477.53396029258,8.8464,8.8496,8.8431,8.8431,99477.534
2008-02-01 12:45:00,27.29,27.29,27.27,27.27,119749.21630094045,8.8431,8.8431,8.8367,8.8367,119749.2163
2008-02-01 12:50:00,27.27,27.27,27.26,27.27,71891.32706374086,8.8367,8.8367,8.8334,8.8367,71891.3271
2008-02-01 12:55:00,27.27,27.28,27.26,27.26,87147.3354231975,8.8367,8.8399,8.8334,8.8334,87147.3354
2008-02-01 13:00:00,27.26,27.34,27.26,27.33,204388.71473354232,8.8334,8.8593,8.8334,8.8561,204388.7147
2008-02-01 13:05:00,27.33,27.35,27.3,27.34,127063.7408568443,8.8561,8.8626,8.8464,8.8593,127063.7409
2008-02-01 13:10:00,27.34,27.35,27.33,27.34,63322.88401253918,8.8593,8.8626,8.8561,8.8593,63322.884
2008-02-01 13:15:00,27.34,27.35,27.34,27.34,50574.71264367816,8.8593,8.8626,8.8593,8.8593,50574.7126
2008-02-01 13:20:00,27.34,27.37,27.33,27.37,143155.6948798328,8.8593,8.8691,8.8561,8.8691,143155.6949
2008-02-01 13:25:00,27.37,27.41,27.35,27.41,128735.63218390803,8.8691,8.882,8.8626,8.882,128735.6322
2008-02-01 13:30:00,27.41,27.41,27.37,27.41,211494.2528735632,8.882,8.882,8.8691,8.882,211494.2529
2008-02-01 13:35:00,27.4,27.4,27.35,27.38,117450.36572622778,8.8788,8.8788,8.8626,8.8723,117450.3657
2008-02-01 13:40:00,27.37,27.4,27.37,27.39,236363.63636363635,8.8691,8.8788,8.8691,8.8755,236363.6364
2008-02-01 13:45:00,27.4,27.41,27.35,27.38,242006.26959247648,8.8788,8.882,8.8626,8.8723,242006.2696
2008-02-01 13:50:00,27.38,27.38,27.29,27.29,215882.9676071056,8.8723,8.8723,8.8431,8.8431,215882.9676
2008-02-01 13:55:00,27.3,27.3,27.27,27.29,202507.8369905956,8.8464,8.8464,8.8367,8.8431,202507.837
2008-02-01 14:00:00,27.29,27.31,27.27,27.31,132497.38766980145,8.8431,8.8496,8.8367,8.8496,132497.3877
2008-02-01 14:05:00,27.31,27.35,27.31,27.34,206478.578892372,8.8496,8.8626,8.8496,8.8593,206478.5789
2008-02-01 14:10:00,27.34,27.4,27.33,27.4,110344.8275862069,8.8593,8.8788,8.8561,8.8788,110344.8276
2008-02-01 14:15:00,27.4,27.41,27.39,27.4,113479.6238244514,8.8788,8.882,8.8755,8.8788,113479.6238
2008-02-01 14:20:00,27.4,27.42,27.39,27.41,131243.46917450364,8.8788,8.8853,8.8755,8.882,131243.4692
2008-02-01 14:25:00,27.4,27.4,27.39,27.4,107836.99059561128,8.8788,8.8788,8.8755,8.8788,107836.9906
2008-02-01 14:30:00,27.4,27.43,27.4,27.42,124346.91745036573,8.8788,8.8885,8.8788,8.8853,124346.9175
2008-02-01 14:35:00,27.42,27.45,27.42,27.45,187251.82863113892,8.8853,8.895,8.8853,8.895,187251.8286
2008-02-01 14:40:00,27.45,27.46,27.44,27.44,184535.0052246604,8.895,8.8982,8.8917,8.8917,184535.0052
2008-02-01 14:45:00,27.44,27.46,27.44,27.45,155903.86624869384,8.8917,8.8982,8.8917,8.895,155903.8662
2008-02-01 14:50:00,27.45,27.46,27.44,27.45,213375.1306165099,8.895,8.8982,8.8917,8.895,213375.1306
2008-02-01 14:55:00,27.45,27.49,27.44,27.48,283176.5935214211,8.895,8.9079,8.8917,8.9047,283176.5935
2008-02-01 15:00:00,27.48,27.5,27.48,27.48,196029.2580982236,8.9047,8.9112,8.9047,8.9047,196029.2581
2008-02-01 15:05:00,27.48,27.5,27.48,27.48,421316.6144200627,8.9047,8.9112,8.9047,8.9047,421316.6144
2008-02-01 15:10:00,27.48,27.49,27.47,27.48,303448.2758620689,8.9047,8.9079,8.9015,8.9047,303448.2759
2008-02-01 15:15:00,27.48,27.49,27.47,27.49,408150.4702194357,8.9047,8.9079,8.9015,8.9079,408150.4702
2008-02-01 15:20:00,27.49,27.5,27.48,27.5,335423.197492163,8.9079,8.9112,8.9047,8.9112,335423.1975
2008-02-01 15:25:00,27.5,27.56,27.5,27.55,310135.8411703239,8.9112,8.9306,8.9112,8.9274,310135.8412
2008-02-01 15:30:00,27.55,27.6,27.55,27.59,338766.9801462905,8.9274,8.9436,8.9274,8.9404,338766.9801
2008-02-01 15:35:00,27.59,27.59,27.55,27.56,404806.6875653082,8.9404,8.9404,8.9274,8.9306,404806.6876
2008-02-01 15:40:00,27.56,27.6,27.55,27.58,360919.540229885,8.9306,8.9436,8.9274,8.9371,360919.5402
2008-02-01 15:45:00,27.58,27.59,27.58,27.58,565308.2549634273,8.9371,8.9404,8.9371,8.9371,565308.255
2008-02-01 15:50:00,27.58,27.59,27.47,27.49,541901.776384535,8.9371,8.9404,8.9015,8.9079,541901.7764
2008-02-01 15:55:00,27.49,27.52,27.49,27.52,475653.0825496343,8.9079,8.9177,8.9079,8.9177,475653.0825
2008-02-04 09:30:00,27.55,27.63,27.45,27.55,314524.55590386625,8.9274,8.9533,8.895,8.9274,314524.5559
2008-02-04 09:35:00,27.55,27.58,27.51,27.58,98850.57471264368,8.9274,8.9371,8.9144,8.9371,98850.5747
2008-02-04 09:40:00,27.58,27.63,27.49,27.62,159874.60815047022,8.9371,8.9533,8.9079,8.9501,159874.6082
2008-02-04 09:45:00,27.62,27.69,27.62,27.69,179519.33124346918,8.9501,8.9728,8.9501,8.9728,179519.3312
2008-02-04 09:50:00,27.69,27.7,27.64,27.65,244514.1065830721,8.9728,8.976,8.9566,8.9598,244514.1066
2008-02-04 09:55:00,27.65,27.73,27.64,27.73,210867.29362591432,8.9598,8.9857,8.9566,8.9857,210867.2936
2008-02-04 10:00:00,27.72,27.73,27.71,27.73,249529.7805642633,8.9825,8.9857,8.9792,8.9857,249529.7806
2008-02-04 10:05:00,27.72,27.73,27.71,27.71,228840.12539184952,8.9825,8.9857,8.9792,8.9792,228840.1254
2008-02-04 10:10:00,27.71,27.74,27.71,27.74,182027.1682340648,8.9792,8.989,8.9792,8.989,182027.1682
2008-02-04 10:15:00,27.74,27.82,27.74,27.8,531452.4555903866,8.989,9.0149,8.989,9.0084,531452.4556
2008-02-04 10:20:00,27.8,27.8,27.69,27.69,248275.8620689655,9.0084,9.0084,8.9728,8.9728,248275.8621
2008-02-04 10:25:00,27.69,27.7,27.6,27.62,161755.48589341692,8.9728,8.976,8.9436,8.9501,161755.4859
2008-02-04 10:30:00,27.63,27.63,27.51,27.54,331034.4827586207,8.9533,8.9533,8.9144,8.9242,331034.4828
2008-02-04 10:35:00,27.55,27.69,27.54,27.69,194984.3260188088,8.9274,8.9728,8.9242,8.9728,194984.326
2008-02-04 10:40:00,27.68,27.72,27.67,27.72,81504.70219435736,8.9695,8.9825,8.9663,8.9825,81504.7022
2008-02-04 10:45:00,27.72,27.77,27.71,27.77,138349.00731452456,8.9825,8.9987,8.9792,8.9987,138349.0073
2008-02-04 10:50:00,27.77,27.81,27.76,27.81,197074.19017763843,8.9987,9.0116,8.9954,9.0116,197074.1902
2008-02-04 10:55:00,27.81,27.85,27.8,27.84,205851.61964472308,9.0116,9.0246,9.0084,9.0214,205851.6196
2008-02-04 11:00:00,27.84,27.85,27.82,27.83,183699.05956112847,9.0214,9.0246,9.0149,9.0181,183699.0596
2008-02-04 11:05:00,27.83,27.88,27.82,27.86,285057.4712643678,9.0181,9.0343,9.0149,9.0278,285057.4713
2008-02-04 11:10:00,27.86,27.87,27.82,27.83,131452.4555903866,9.0278,9.0311,9.0149,9.0181,131452.4556
2008-02-04 11:15:00,27.82,27.89,27.82,27.83,141274.8171368861,9.0149,9.0376,9.0149,9.0181,141274.8171
2008-02-04 11:20:00,27.83,27.83,27.76,27.76,105956.11285266458,9.0181,9.0181,8.9954,8.9954,105956.1129
2008-02-04 11:25:00,27.76,27.82,27.75,27.79,111807.73249738768,8.9954,9.0149,8.9922,9.0052,111807.7325
2008-02-04 11:30:00,27.78,27.84,27.78,27.79,164681.29571577843,9.0019,9.0214,9.0019,9.0052,164681.2957
2008-02-04 11:35:00,27.79,27.84,27.79,27.82,118704.2842215256,9.0052,9.0214,9.0052,9.0149,118704.2842
2008-02-04 11:40:00,27.82,27.83,27.79,27.8,131034.48275862068,9.0149,9.0181,9.0052,9.0084,131034.4828
2008-02-04 11:45:00,27.8,27.84,27.8,27.82,80877.74294670846,9.0084,9.0214,9.0084,9.0149,80877.7429
2008-02-04 11:50:00,27.82,27.83,27.8,27.83,165726.22779519332,9.0149,9.0181,9.0084,9.0181,165726.2278
2008-02-04 11:55:00,27.83,27.84,27.76,27.76,145245.55903866247,9.0181,9.0214,8.9954,8.9954,145245.559
2008-02-04 12:00:00,27.76,27.76,27.73,27.73,85266.45768025078,8.9954,8.9954,8.9857,8.9857,85266.4577
2008-02-04 12:05:00,27.73,27.74,27.69,27.7,110762.80041797285,8.9857,8.989,8.9728,8.976,110762.8004
2008-02-04 12:10:00,27.7,27.71,27.69,27.71,108881.92267502612,8.976,8.9792,8.9728,8.9792,108881.9227
2008-02-04 12:15:00,27.71,27.71,27.69,27.7,104911.18077324974,8.9792,8.9792,8.9728,8.976,104911.1808
2008-02-04 12:20:00,27.7,27.74,27.69,27.74,134378.26541274818,8.976,8.989,8.9728,8.989,134378.2654
2008-02-04 12:25:00,27.74,27.79,27.74,27.79,113688.61024033435,8.989,9.0052,8.989,9.0052,113688.6102
2008-02-04 12:30:00,27.79,27.81,27.79,27.81,93416.92789968652,9.0052,9.0116,9.0052,9.0116,93416.9279
2008-02-04 12:35:00,27.81,27.83,27.8,27.82,121421.10762800416,9.0116,9.0181,9.0084,9.0149,121421.1076
2008-02-04 12:40:00,27.83,27.88,27.82,27.88,151933.12434691744,9.0181,9.0343,9.0149,9.0343,151933.1243
2008-02-04 12:45:00,27.88,27.9,27.88,27.9,125182.8631138976,9.0343,9.0408,9.0343,9.0408,125182.8631
2008-02-04 12:50:00,27.9,27.93,27.9,27.91,145036.57262277952,9.0408,9.0505,9.0408,9.044,145036.5726
2008-02-04 12:55:00,27.91,27.93,27.9,27.93,80459.77011494253,9.044,9.0505,9.0408,9.0505,80459.7701
2008-02-04 13:00:00,27.93,27.98,27.93,27.95,275444.09613375127,9.0505,9.0667,9.0505,9.057,275444.0961
2008-02-04 13:05:00,27.96,27.98,27.87,27.89,296342.73772204807,9.0602,9.0667,9.0311,9.0376,296342.7377
2008-02-04 13:10:00,27.89,27.91,27.81,27.83,249529.7805642633,9.0376,9.044,9.0116,9.0181,249529.7806
2008-02-04 13:15:00,27.83,27.89,27.82,27.85,144409.6133751306,9.0181,9.0376,9.0149,9.0246,144409.6134
2008-02-04 13:20:00,27.85,27.88,27.84,27.87,100731.45245559038,9.0246,9.0343,9.0214,9.0311,100731.4525
2008-02-04 13:25:00,27.87,27.88,27.86,27.87,75653.08254963427,9.0311,9.0343,9.0278,9.0311,75653.0825
2008-02-04 13:30:00,27.87,27.9,27.87,27.9,109508.88192267502,9.0311,9.0408,9.0311,9.0408,109508.8819
2008-02-04 13:35:00,27.9,27.9,27.87,27.87,131870.42842215256,9.0408,9.0408,9.0311,9.0311,131870.4284
2008-02-04 13:40:00,27.87,27.9,27.87,27.88,110971.7868338558,9.0311,9.0408,9.0311,9.0343,110971.7868
2008-02-04 13:45:00,27.88,27.9,27.86,27.9,200208.98641588297,9.0343,9.0408,9.0278,9.0408,200208.9864
2008-02-04 13:50:00,27.89,27.89,27.84,27.87,169905.95611285267,9.0376,9.0376,9.0214,9.0311,169905.9561
2008-02-04 13:55:00,27.87,27.9,27.86,27.9,99268.5475444096,9.0311,9.0408,9.0278,9.0408,99268.5475
2008-02-04 14:00:00,27.9,27.9,27.86,27.86,142319.74921630093,9.0408,9.0408,9.0278,9.0278,142319.7492
2008-02-04 14:05:00,27.86,27.89,27.84,27.88,132497.38766980145,9.0278,9.0376,9.0214,9.0343,132497.3877
2008-02-04 14:10:00,27.88,27.96,27.88,27.95,173458.7251828631,9.0343,9.0602,9.0343,9.057,173458.7252
2008-02-04 14:15:00,27.95,27.99,27.94,27.99,113688.61024033435,9.057,9.07,9.0538,9.07,113688.6102
2008-02-04 14:20:00,27.98,27.99,27.94,27.97,150679.20585161963,9.0667,9.07,9.0538,9.0635,150679.2059
2008-02-04 14:25:00,27.96,27.97,27.95,27.97,87774.29467084639,9.0602,9.0635,9.057,9.0635,87774.2947
2008-02-04 14:30:00,27.97,27.97,27.91,27.93,136677.1159874608,9.0635,9.0635,9.044,9.0505,136677.116
2008-02-04 14:35:00,27.93,27.96,27.92,27.93,106583.07210031348,9.0505,9.0602,9.0473,9.0505,106583.0721
2008-02-04 14:40:00,27.93,27.94,27.92,27.93,102194.35736677116,9.0505,9.0538,9.0473,9.0505,102194.3574
2008-02-04 14:45:00,27.94,27.99,27.93,27.98,180355.27690700104,9.0538,9.07,9.0505,9.0667,180355.2769
2008-02-04 14:50:00,27.99,27.99,27.9,27.9,155067.92058516195,9.07,9.07,9.0408,9.0408,155067.9206
2008-02-04 14:55:00,27.9,27.93,27.87,27.92,190386.6248693835,9.0408,9.0505,9.0311,9.0473,190386.6249
2008-02-04 15:00:00,27.92,27.92,27.9,27.91,195611.28526645768,9.0473,9.0473,9.0408,9.044,195611.2853
2008-02-04 15:05:00,27.92,27.92,27.9,27.91,215047.0219435737,9.0473,9.0473,9.0408,9.044,215047.0219
2008-02-04 15:10:00,27.92,27.93,27.89,27.89,236154.64994775332,9.0473,9.0505,9.0376,9.0376,236154.6499
2008-02-04 15:15:00,27.89,27.9,27.87,27.87,208777.42946708464,9.0376,9.0408,9.0311,9.0311,208777.4295
2008-02-04 15:20:00,27.88,27.88,27.82,27.82,327272.72727272724,9.0343,9.0343,9.0149,9.0149,327272.7273
2008-02-04 15:25:00,27.83,27.89,27.83,27.89,175548.58934169277,9.0181,9.0376,9.0181,9.0376,175548.5893
2008-02-04 15:30:00,27.89,27.96,27.89,27.9,351933.12434691744,9.0376,9.0602,9.0376,9.0408,351933.1243
2008-02-04 15:35:00,27.89,27.91,27.85,27.88,295088.81922675023,9.0376,9.044,9.0246,9.0343,295088.8192
2008-02-04 15:40:00,27.89,27.89,27.83,27.83,279832.8108672936,9.0376,9.0376,9.0181,9.0181,279832.8109
2008-02-04 15:45:00,27.83,27.85,27.82,27.82,225496.34273772204,9.0181,9.0246,9.0149,9.0149,225496.3427
2008-02-04 15:50:00,27.82,27.84,27.81,27.82,226332.2884012539,9.0149,9.0214,9.0116,9.0149,226332.2884
2008-02-04 15:55:00,27.82,27.82,27.78,27.78,452873.5632183908,9.0149,9.0149,9.0019,9.0019,452873.5632
2008-02-05 09:30:00,27.76,27.84,27.39,27.79,373040.7523510972,8.9954,9.0214,8.8755,9.0052,373040.7524
2008-02-05 09:35:00,27.78,27.79,27.54,27.54,185788.9237199582,9.0019,9.0052,8.9242,8.9242,185788.9237
2008-02-05 09:40:00,27.53,27.77,27.53,27.54,347126.4367816092,8.9209,8.9987,8.9209,8.9242,347126.4368
2008-02-05 09:45:00,27.55,27.6,27.51,27.58,127899.68652037616,8.9274,8.9436,8.9144,8.9371,127899.6865
2008-02-05 09:50:00,27.58,27.66,27.58,27.65,132497.38766980145,8.9371,8.963,8.9371,8.9598,132497.3877
2008-02-05 09:55:00,27.65,27.75,27.64,27.71,140647.8578892372,8.9598,8.9922,8.9566,8.9792,140647.8579
2008-02-05 10:00:00,27.72,27.72,27.62,27.64,141692.78996865204,8.9825,8.9825,8.9501,8.9566,141692.79
2008-02-05 10:05:00,27.64,27.65,27.57,27.59,183699.05956112847,8.9566,8.9598,8.9339,8.9404,183699.0596
2008-02-05 10:10:00,27.59,27.61,27.57,27.58,143364.68129571577,8.9404,8.9468,8.9339,8.9371,143364.6813
2008-02-05 10:15:00,27.58,27.64,27.57,27.6,171786.83385579937,8.9371,8.9566,8.9339,8.9436,171786.8339
2008-02-05 10:20:00,27.6,27.61,27.54,27.54,238453.50052246603,8.9436,8.9468,8.9242,8.9242,238453.5005
2008-02-05 10:25:00,27.54,27.64,27.54,27.62,148589.34169278995,8.9242,8.9566,8.9242,8.9501,148589.3417
2008-02-05 10:30:00,27.61,27.62,27.54,27.54,185788.9237199582,8.9468,8.9501,8.9242,8.9242,185788.9237
2008-02-05 10:35:00,27.55,27.56,27.48,27.51,185370.95088819225,8.9274,8.9306,8.9047,8.9144,185370.9509
2008-02-05 10:40:00,27.53,27.54,27.49,27.51,79414.83803552769,8.9209,8.9242,8.9079,8.9144,79414.838
2008-02-05 10:45:00,27.51,27.52,27.48,27.49,145872.5182863114,8.9144,8.9177,8.9047,8.9079,145872.5183
2008-02-05 10:50:00,27.49,27.54,27.47,27.51,178683.3855799373,8.9079,8.9242,8.9015,8.9144,178683.3856
2008-02-05 10:55:00,27.51,27.53,27.46,27.51,245977.0114942529,8.9144,8.9209,8.8982,8.9144,245977.0115
2008-02-05 11:00:00,27.51,27.52,27.49,27.51,101985.3709508882,8.9144,8.9177,8.9079,8.9144,101985.371
2008-02-05 11:05:00,27.51,27.51,27.41,27.41,190386.6248693835,8.9144,8.9144,8.882,8.882,190386.6249
2008-02-05 11:10:00,27.41,27.51,27.41,27.51,112643.67816091952,8.882,8.9144,8.882,8.9144,112643.6782
2008-02-05 11:15:00,27.51,27.51,27.47,27.47,112643.67816091952,8.9144,8.9144,8.9015,8.9015,112643.6782
2008-02-05 11:20:00,27.47,27.52,27.45,27.5,180355.27690700104,8.9015,8.9177,8.895,8.9112,180355.2769
2008-02-05 11:25:00,27.49,27.54,27.49,27.53,89864.15882967607,8.9079,8.9242,8.9079,8.9209,89864.1588
2008-02-05 11:30:00,27.53,27.6,27.52,27.6,145663.5318704284,8.9209,8.9436,8.9177,8.9436,145663.5319
2008-02-05 11:35:00,27.6,27.62,27.56,27.57,108672.93625914316,8.9436,8.9501,8.9306,8.9339,108672.9363
2008-02-05 11:40:00,27.57,27.58,27.53,27.54,97387.66980146292,8.9339,8.9371,8.9209,8.9242,97387.6698
2008-02-05 11:45:00,27.55,27.63,27.55,27.62,130616.50992685476,8.9274,8.9533,8.9274,8.9501,130616.5099
2008-02-05 11:50:00,27.62,27.62,27.59,27.61,65830.7210031348,8.9501,8.9501,8.9404,8.9468,65830.721
2008-02-05 11:55:00,27.61,27.63,27.58,27.59,97596.65621734588,8.9468,8.9533,8.9371,8.9404,97596.6562
2008-02-05 12:00:00,27.59,27.6,27.57,27.6,58307.21003134796,8.9404,8.9436,8.9339,8.9436,58307.21
2008-02-05 12:05:00,27.6,27.62,27.6,27.62,109926.85475444097,8.9436,8.9501,8.9436,8.9501,109926.8548
2008-02-05 12:10:00,27.61,27.64,27.61,27.61,130198.53709508882,8.9468,8.9566,8.9468,8.9468,130198.5371
2008-02-05 12:15:00,27.62,27.62,27.59,27.6,100522.46603970742,8.9501,8.9501,8.9404,8.9436,100522.466
2008-02-05 12:20:00,27.6,27.6,27.56,27.56,121839.0804597701,8.9436,8.9436,8.9306,8.9306,121839.0805
2008-02-05 12:25:00,27.56,27.58,27.53,27.54,202716.82340647856,8.9306,8.9371,8.9209,8.9242,202716.8234
2008-02-05 12:30:00,27.54,27.55,27.53,27.53,78996.86520376176,8.9242,8.9274,8.9209,8.9209,78996.8652
2008-02-05 12:35:00,27.53,27.54,27.48,27.49,137513.0616509927,8.9209,8.9242,8.9047,8.9079,137513.0617
2008-02-05 12:40:00,27.49,27.49,27.45,27.47,97387.66980146292,8.9079,8.9079,8.895,8.9015,97387.6698
2008-02-05 12:45:00,27.47,27.53,27.45,27.5,89655.1724137931,8.9015,8.9209,8.895,8.9112,89655.1724
2008-02-05 12:50:00,27.5,27.54,27.5,27.53,78787.87878787878,8.9112,8.9242,8.9112,8.9209,78787.8788
2008-02-05 12:55:00,27.54,27.6,27.53,27.6,140647.8578892372,8.9242,8.9436,8.9209,8.9436,140647.8579
2008-02-05 13:00:00,27.59,27.64,27.59,27.62,124973.87669801465,8.9404,8.9566,8.9404,8.9501,124973.8767
2008-02-05 13:05:00,27.63,27.64,27.56,27.57,183281.08672936252,8.9533,8.9566,8.9306,8.9339,183281.0867
2008-02-05 13:10:00,27.57,27.57,27.54,27.55,140438.87147335423,8.9339,8.9339,8.9242,8.9274,140438.8715
2008-02-05 13:15:00,27.54,27.58,27.54,27.58,139184.95297805642,8.9242,8.9371,8.9242,8.9371,139184.953
2008-02-05 13:20:00,27.58,27.63,27.57,27.6,144618.59979101358,8.9371,8.9533,8.9339,8.9436,144618.5998
2008-02-05 13:25:00,27.61,27.61,27.57,27.58,117868.33855799372,8.9468,8.9468,8.9339,8.9371,117868.3386
2008-02-05 13:30:00,27.57,27.6,27.54,27.56,121630.09404388716,8.9339,8.9436,8.9242,8.9306,121630.094
2008-02-05 13:35:00,27.56,27.57,27.52,27.55,100313.47962382445,8.9306,8.9339,8.9177,8.9274,100313.4796
2008-02-05 13:40:00,27.55,27.57,27.53,27.54,103448.27586206896,8.9274,8.9339,8.9209,8.9242,103448.2759
2008-02-05 13:45:00,27.53,27.6,27.53,27.57,191431.5569487984,8.9209,8.9436,8.9209,8.9339,191431.5569
2008-02-05 13:50:00,27.56,27.6,27.55,27.58,120585.16196447233,8.9306,8.9436,8.9274,8.9371,120585.162
2008-02-05 13:55:00,27.58,27.59,27.51,27.53,190804.5977011494,8.9371,8.9404,8.9144,8.9209,190804.5977
2008-02-05 14:00:00,27.53,27.53,27.49,27.49,138557.99373040753,8.9209,8.9209,8.9079,8.9079,138557.9937
2008-02-05 14:05:00,27.49,27.55,27.49,27.51,148798.32810867293,8.9079,8.9274,8.9079,8.9144,148798.3281
2008-02-05 14:10:00,27.51,27.52,27.49,27.5,113897.59665621734,8.9144,8.9177,8.9079,8.9112,113897.5967
2008-02-05 14:15:00,27.5,27.51,27.49,27.5,85266.45768025078,8.9112,8.9144,8.9079,8.9112,85266.4577
2008-02-05 14:20:00,27.49,27.49,27.46,27.49,123092.99895506792,8.9079,8.9079,8.8982,8.9079,123092.999
2008-02-05 14:25:00,27.49,27.51,27.49,27.51,88401.25391849529,8.9079,8.9144,8.9079,8.9144,88401.2539
2008-02-05 14:30:00,27.51,27.53,27.49,27.51,137095.08881922674,8.9144,8.9209,8.9079,8.9144,137095.0888
2008-02-05 14:35:00,27.51,27.57,27.5,27.54,115778.47439916406,8.9144,8.9339,8.9112,8.9242,115778.4744
2008-02-05 14:40:00,27.55,27.56,27.54,27.54,106165.09926854754,8.9274,8.9306,8.9242,8.9242,106165.0993
2008-02-05 14:45:00,27.54,27.54,27.5,27.5,143991.6405433647,8.9242,8.9242,8.9112,8.9112,143991.6405
2008-02-05 14:50:00,27.5,27.54,27.49,27.54,123301.98537095088,8.9112,8.9242,8.9079,8.9242,123301.9854
2008-02-05 14:55:00,27.53,27.54,27.51,27.51,108881.92267502612,8.9209,8.9242,8.9144,8.9144,108881.9227
2008-02-05 15:00:00,27.51,27.52,27.49,27.51,166562.17345872518,8.9144,8.9177,8.9079,8.9144,166562.1735
2008-02-05 15:05:00,27.51,27.53,27.49,27.51,154022.9885057471,8.9144,8.9209,8.9079,8.9144,154022.9885
2008-02-05 15:10:00,27.51,27.51,27.49,27.49,170950.8881922675,8.9144,8.9144,8.9079,8.9079,170950.8882
2008-02-05 15:15:00,27.49,27.53,27.49,27.52,179310.3448275862,8.9079,8.9209,8.9079,8.9177,179310.3448
2008-02-05 15:20:00,27.52,27.53,27.49,27.49,261233.0198537095,8.9177,8.9209,8.9079,8.9079,261233.0199
2008-02-05 15:25:00,27.49,27.52,27.47,27.5,256008.3594566353,8.9079,8.9177,8.9015,8.9112,256008.3595
2008-02-05 15:30:00,27.5,27.53,27.47,27.48,349216.3009404389,8.9112,8.9209,8.9015,8.9047,349216.3009
2008-02-05 15:35:00,27.48,27.53,27.48,27.52,258516.19644723093,8.9047,8.9209,8.9047,8.9177,258516.1964
2008-02-05 15:40:00,27.52,27.52,27.4,27.47,647230.9299895506,8.9177,8.9177,8.8788,8.9015,647230.93
2008-02-05 15:45:00,27.47,27.49,27.42,27.42,429467.0846394984,8.9015,8.9079,8.8853,8.8853,429467.0846
2008-02-05 15:50:00,27.42,27.48,27.41,27.47,359874.6081504702,8.8853,8.9047,8.882,8.9015,359874.6082
2008-02-05 15:55:00,27.47,27.54,27.45,27.46,695297.8056426332,8.9015,8.9242,8.895,8.8982,695297.8056
2008-02-06 09:30:00,27.57,27.67,27.49,27.49,891745.0365726227,8.9339,8.9663,8.9079,8.9079,891745.0366
2008-02-06 09:35:00,27.49,27.5,27.23,27.38,344618.5997910136,8.9079,8.9112,8.8237,8.8723,344618.5998
2008-02-06 09:40:00,27.38,27.39,27.35,27.37,272309.2998955068,8.8723,8.8755,8.8626,8.8691,272309.2999
2008-02-06 09:45:00,27.36,27.39,27.34,27.35,248066.87565308253,8.8658,8.8755,8.8593,8.8626,248066.8757
2008-02-06 09:50:00,27.35,27.41,27.34,27.41,170741.90177638453,8.8626,8.882,8.8593,8.882,170741.9018
2008-02-06 09:55:00,27.41,27.51,27.37,27.49,266875.65308254963,8.882,8.9144,8.8691,8.9079,266875.6531
2008-02-06 10:00:00,27.49,27.49,27.41,27.44,433646.8129571578,8.9079,8.9079,8.882,8.8917,433646.813
2008-02-06 10:05:00,27.44,27.49,27.42,27.47,283385.5799373041,8.8917,8.9079,8.8853,8.9015,283385.5799
2008-02-06 10:10:00,27.48,27.5,27.47,27.48,118495.29780564264,8.9047,8.9112,8.9015,8.9047,118495.2978
2008-02-06 10:15:00,27.47,27.51,27.47,27.5,227377.2204806688,8.9015,8.9144,8.9015,8.9112,227377.2205
2008-02-06 10:20:00,27.5,27.57,27.49,27.57,432810.8672936259,8.9112,8.9339,8.9079,8.9339,432810.8673
2008-02-06 10:25:00,27.57,27.6,27.56,27.6,350888.1922675026,8.9339,8.9436,8.9306,8.9436,350888.1923
2008-02-06 10:30:00,27.6,27.63,27.58,27.61,234900.7314524556,8.9436,8.9533,8.9371,8.9468,234900.7315
2008-02-06 10:35:00,27.6,27.61,27.57,27.59,193939.39393939392,8.9436,8.9468,8.9339,8.9404,193939.3939
2008-02-06 10:40:00,27.58,27.59,27.57,27.59,192267.5026123302,8.9371,8.9404,8.9339,8.9404,192267.5026
2008-02-06 10:45:00,27.59,27.59,27.57,27.57,174503.6572622779,8.9404,8.9404,8.9339,8.9339,174503.6573
2008-02-06 10:50:00,27.57,27.57,27.55,27.56,157784.74399164054,8.9339,8.9339,8.9274,8.9306,157784.744
2008-02-06 10:55:00,27.55,27.59,27.54,27.58,163218.3908045977,8.9274,8.9404,8.9242,8.9371,163218.3908
2008-02-06 11:00:00,27.58,27.7,27.57,27.69,318286.31138975965,8.9371,8.976,8.9339,8.9728,318286.3114
2008-02-06 11:05:00,27.69,27.73,27.68,27.68,242424.2424242424,8.9728,8.9857,8.9695,8.9695,242424.2424
2008-02-06 11:10:00,27.69,27.72,27.65,27.72,140229.88505747126,8.9728,8.9825,8.9598,8.9825,140229.8851
2008-02-06 11:15:00,27.72,27.75,27.71,27.72,164681.29571577843,8.9825,8.9922,8.9792,8.9825,164681.2957
2008-02-06 11:20:00,27.72,27.74,27.7,27.71,151724.13793103446,8.9825,8.989,8.976,8.9792,151724.1379
2008-02-06 11:25:00,27.71,27.75,27.71,27.75,173667.71159874607,8.9792,8.9922,8.9792,8.9922,173667.7116
2008-02-06 11:30:00,27.75,27.79,27.74,27.75,103239.289446186,8.9922,9.0052,8.989,8.9922,103239.2894
2008-02-06 11:35:00,27.75,27.77,27.74,27.74,135841.17032392893,8.9922,8.9987,8.989,8.989,135841.1703
2008-02-06 11:40:00,27.74,27.77,27.73,27.77,115778.47439916406,8.989,8.9987,8.9857,8.9987,115778.4744
2008-02-06 11:45:00,27.77,27.81,27.75,27.79,139184.95297805642,8.9987,9.0116,8.9922,9.0052,139184.953
2008-02-06 11:50:00,27.79,27.82,27.78,27.82,164681.29571577843,9.0052,9.0149,9.0019,9.0149,164681.2957
2008-02-06 11:55:00,27.83,27.86,27.82,27.82,236154.64994775332,9.0181,9.0278,9.0149,9.0149,236154.6499
2008-02-06 12:00:00,27.83,27.87,27.82,27.87,89864.15882967607,9.0181,9.0311,9.0149,9.0311,89864.1588
2008-02-06 12:05:00,27.86,27.92,27.86,27.92,153187.04284221525,9.0278,9.0473,9.0278,9.0473,153187.0428
2008-02-06 12:10:00,27.92,27.94,27.9,27.93,175339.60292580983,9.0473,9.0538,9.0408,9.0505,175339.6029
2008-02-06 12:15:00,27.94,27.94,27.89,27.89,150679.20585161963,9.0538,9.0538,9.0376,9.0376,150679.2059
2008-02-06 12:20:00,27.9,27.9,27.87,27.89,82549.6342737722,9.0408,9.0408,9.0311,9.0376,82549.6343
2008-02-06 12:25:00,27.89,27.9,27.87,27.87,122257.05329153604,9.0376,9.0408,9.0311,9.0311,122257.0533
2008-02-06 12:30:00,27.87,27.88,27.85,27.85,143991.6405433647,9.0311,9.0343,9.0246,9.0246,143991.6405
2008-02-06 12:35:00,27.85,27.89,27.84,27.88,164263.32288401254,9.0246,9.0376,9.0214,9.0343,164263.3229
2008-02-06 12:40:00,27.88,27.88,27.85,27.86,66666.66666666667,9.0343,9.0343,9.0246,9.0278,66666.6667
2008-02-06 12:45:00,27.86,27.89,27.86,27.88,113061.65099268548,9.0278,9.0376,9.0278,9.0343,113061.651
2008-02-06 12:50:00,27.87,27.89,27.86,27.87,146290.49111807733,9.0311,9.0376,9.0278,9.0311,146290.4911
2008-02-06 12:55:00,27.87,27.88,27.85,27.87,254963.42737722048,9.0311,9.0343,9.0246,9.0311,254963.4274
2008-02-06 13:00:00,27.87,27.92,27.84,27.84,258934.16927899685,9.0311,9.0473,9.0214,9.0214,258934.1693
2008-02-06 13:05:00,27.84,27.85,27.81,27.82,135005.22466039707,9.0214,9.0246,9.0116,9.0149,135005.2247
2008-02-06 13:10:00,27.81,27.83,27.81,27.82,112225.7053291536,9.0116,9.0181,9.0116,9.0149,112225.7053
2008-02-06 13:15:00,27.82,27.86,27.82,27.84,113061.65099268548,9.0149,9.0278,9.0149,9.0214,113061.651
2008-02-06 13:20:00,27.84,27.85,27.82,27.82,90073.14524555903,9.0214,9.0246,9.0149,9.0149,90073.1452
2008-02-06 13:25:00,27.83,27.84,27.82,27.82,67293.62591431556,9.0181,9.0214,9.0149,9.0149,67293.6259
2008-02-06 13:30:00,27.82,27.82,27.79,27.79,78369.90595611285,9.0149,9.0149,9.0052,9.0052,78369.906
2008-02-06 13:35:00,27.8,27.81,27.78,27.78,117032.39289446184,9.0084,9.0116,9.0019,9.0019,117032.3929
2008-02-06 13:40:00,27.78,27.81,27.78,27.8,89864.15882967607,9.0019,9.0116,9.0019,9.0084,89864.1588
2008-02-06 13:45:00,27.8,27.82,27.79,27.79,101985.3709508882,9.0084,9.0149,9.0052,9.0052,101985.371
2008-02-06 13:50:00,27.79,27.8,27.77,27.78,202925.8098223616,9.0052,9.0084,8.9987,9.0019,202925.8098
2008-02-06 13:55:00,27.78,27.79,27.77,27.79,110553.81400208986,9.0019,9.0052,8.9987,9.0052,110553.814
2008-02-06 14:00:00,27.79,27.85,27.79,27.81,161964.4723092999,9.0052,9.0246,9.0052,9.0116,161964.4723
2008-02-06 14:05:00,27.81,27.82,27.79,27.79,112852.6645768025,9.0116,9.0149,9.0052,9.0052,112852.6646
2008-02-06 14:10:00,27.8,27.8,27.7,27.71,1378474.3991640543,9.0084,9.0084,8.976,8.9792,1378474.3992
2008-02-06 14:15:00,27.71,27.79,27.71,27.73,153814.00208986417,8.9792,9.0052,8.9792,8.9857,153814.0021
2008-02-06 14:20:00,27.73,27.75,27.69,27.7,510135.8411703239,8.9857,8.9922,8.9728,8.976,510135.8412
2008-02-06 14:25:00,27.7,27.72,27.67,27.68,120376.17554858934,8.976,8.9825,8.9663,8.9695,120376.1755
2008-02-06 14:30:00,27.68,27.69,27.64,27.64,213584.11703239288,8.9695,8.9728,8.9566,8.9566,213584.117
2008-02-06 14:35:00,27.64,27.67,27.63,27.65,344200.62695924763,8.9566,8.9663,8.9533,8.9598,344200.627
2008-02-06 14:40:00,27.65,27.67,27.64,27.66,485475.44409613375,8.9598,8.9663,8.9566,8.963,485475.4441
2008-02-06 14:45:00,27.66,27.67,27.65,27.66,132915.3605015674,8.963,8.9663,8.9598,8.963,132915.3605
2008-02-06 14:50:00,27.66,27.66,27.61,27.65,213166.14420062696,8.963,8.963,8.9468,8.9598,213166.1442
2008-02-06 14:55:00,27.65,27.66,27.64,27.65,166353.1870428422,8.9598,8.963,8.9566,8.9598,166353.187
2008-02-06 15:00:00,27.65,27.66,27.62,27.64,209822.36154649948,8.9598,8.963,8.9501,8.9566,209822.3615
2008-02-06 15:05:00,27.64,27.66,27.63,27.66,180355.27690700104,8.9566,8.963,8.9533,8.963,180355.2769
2008-02-06 15:10:00,27.66,27.67,27.63,27.65,229885.0574712644,8.963,8.9663,8.9533,8.9598,229885.0575
2008-02-06 15:15:00,27.64,27.64,27.55,27.61,434691.7450365726,8.9566,8.9566,8.9274,8.9468,434691.745
2008-02-06 15:20:00,27.61,27.63,27.59,27.6,152351.09717868338,8.9468,8.9533,8.9404,8.9436,152351.0972
2008-02-06 15:25:00,27.6,27.6,27.56,27.59,239916.4054336468,8.9436,8.9436,8.9306,8.9404,239916.4054
2008-02-06 15:30:00,27.59,27.62,27.58,27.58,248902.8213166144,8.9404,8.9501,8.9371,8.9371,248902.8213
2008-02-06 15:35:00,27.58,27.63,27.57,27.62,319958.2027168234,8.9371,8.9533,8.9339,8.9501,319958.2027
2008-02-06 15:40:00,27.63,27.64,27.6,27.63,333333.3333333333,8.9533,8.9566,8.9436,8.9533,333333.3333
2008-02-06 15:45:00,27.63,27.68,27.6,27.65,472936.2591431557,8.9533,8.9695,8.9436,8.9598,472936.2591
2008-02-06 15:50:00,27.65,27.65,27.59,27.65,388923.7199582027,8.9598,8.9598,8.9404,8.9598,388923.72
2008-02-06 15:55:00,27.65,27.65,27.61,27.63,421943.5736677116,8.9598,8.9598,8.9468,8.9533,421943.5737
2008-02-07 09:30:00,27.53,27.69,27.53,27.61,290700.10449320794,8.9209,8.9728,8.9209,8.9468,290700.1045
2008-02-07 09:35:00,27.6,27.64,27.4,27.45,347544.40961337514,8.9436,8.9566,8.8788,8.895,347544.4096
2008-02-07 09:40:00,27.45,27.54,27.44,27.54,296969.69696969696,8.895,8.9242,8.8917,8.9242,296969.697
2008-02-07 09:45:00,27.52,27.56,27.51,27.54,163427.37722048067,8.9177,8.9306,8.9144,8.9242,163427.3772
2008-02-07 09:50:00,27.54,27.58,27.51,27.52,132079.41483803553,8.9242,8.9371,8.9144,8.9177,132079.4148
2008-02-07 09:55:00,27.53,27.58,27.51,27.52,116196.44723093,8.9209,8.9371,8.9144,8.9177,116196.4472
2008-02-07 10:00:00,27.52,27.63,27.51,27.63,190595.61128526644,8.9177,8.9533,8.9144,8.9533,190595.6113
2008-02-07 10:05:00,27.64,27.72,27.63,27.71,222779.51933124347,8.9566,8.9825,8.9533,8.9792,222779.5193
2008-02-07 10:10:00,27.71,27.75,27.67,27.74,533124.3469174503,8.9792,8.9922,8.9663,8.989,533124.3469
2008-02-07 10:15:00,27.74,27.83,27.71,27.71,194357.36677115987,8.989,9.0181,8.9792,8.9792,194357.3668
2008-02-07 10:20:00,27.71,27.78,27.67,27.71,199791.01358411703,8.9792,9.0019,8.9663,8.9792,199791.0136
2008-02-07 10:25:00,27.71,27.75,27.68,27.69,122466.039707419,8.9792,8.9922,8.9695,8.9728,122466.0397
2008-02-07 10:30:00,27.69,27.74,27.68,27.69,237408.5684430512,8.9728,8.989,8.9695,8.9728,237408.5684
2008-02-07 10:35:00,27.7,27.71,27.63,27.65,147335.42319749217,8.976,8.9792,8.9533,8.9598,147335.4232
2008-02-07 10:40:00,27.66,27.66,27.64,27.66,160501.5673981191,8.963,8.963,8.9566,8.963,160501.5674
2008-02-07 10:45:00,27.66,27.67,27.62,27.67,136468.12957157785,8.963,8.9663,8.9501,8.9663,136468.1296
2008-02-07 10:50:00,27.67,27.73,27.62,27.72,468129.5715778474,8.9663,8.9857,8.9501,8.9825,468129.5716
2008-02-07 10:55:00,27.73,27.75,27.72,27.74,168652.03761755486,8.9857,8.9922,8.9825,8.989,168652.0376
2008-02-07 11:00:00,27.74,27.81,27.74,27.75,143782.6541274817,8.989,9.0116,8.989,8.9922,143782.6541
2008-02-07 11:05:00,27.75,27.77,27.72,27.73,164054.33646812956,8.9922,8.9987,8.9825,8.9857,164054.3365
2008-02-07 11:10:00,27.73,27.74,27.72,27.73,183281.08672936252,8.9857,8.989,8.9825,8.9857,183281.0867
2008-02-07 11:15:00,27.73,27.75,27.72,27.72,110971.7868338558,8.9857,8.9922,8.9825,8.9825,110971.7868
2008-02-07 11:20:00,27.73,27.75,27.72,27.73,159456.63531870427,8.9857,8.9922,8.9825,8.9857,159456.6353
2008-02-07 11:25:00,27.73,27.75,27.71,27.73,142110.76280041796,8.9857,8.9922,8.9792,8.9857,142110.7628
2008-02-07 11:30:00,27.73,27.75,27.72,27.74,122257.05329153604,8.9857,8.9922,8.9825,8.989,122257.0533
2008-02-07 11:35:00,27.74,27.74,27.71,27.72,161755.48589341692,8.989,8.989,8.9792,8.9825,161755.4859
2008-02-07 11:40:00,27.71,27.72,27.69,27.69,140856.84430512018,8.9792,8.9825,8.9728,8.9728,140856.8443
2008-02-07 11:45:00,27.69,27.7,27.66,27.67,124973.87669801465,8.9728,8.976,8.963,8.9663,124973.8767
2008-02-07 11:50:00,27.67,27.68,27.64,27.68,153187.04284221525,8.9663,8.9695,8.9566,8.9695,153187.0428
2008-02-07 11:55:00,27.68,27.68,27.63,27.64,98014.6290491118,8.9695,8.9695,8.9533,8.9566,98014.629
2008-02-07 12:00:00,27.63,27.64,27.59,27.63,147962.38244514106,8.9533,8.9566,8.9404,8.9533,147962.3824
2008-02-07 12:05:00,27.63,27.67,27.61,27.65,392476.48902821314,8.9533,8.9663,8.9468,8.9598,392476.489
2008-02-07 12:10:00,27.64,27.65,27.61,27.62,215464.9947753396,8.9566,8.9598,8.9468,8.9501,215464.9948
2008-02-07 12:15:00,27.62,27.67,27.61,27.62,171995.82027168234,8.9501,8.9663,8.9468,8.9501,171995.8203
2008-02-07 12:20:00,27.63,27.63,27.6,27.6,40961.33751306165,8.9533,8.9533,8.9436,8.9436,40961.3375
2008-02-07 12:25:00,27.6,27.63,27.6,27.61,79414.83803552769,8.9436,8.9533,8.9436,8.9468,79414.838
2008-02-07 12:30:00,27.62,27.69,27.61,27.69,189759.66562173457,8.9501,8.9728,8.9468,8.9728,189759.6656
2008-02-07 12:35:00,27.69,27.7,27.63,27.67,66666.66666666667,8.9728,8.976,8.9533,8.9663,66666.6667
2008-02-07 12:40:00,27.67,27.68,27.61,27.65,491118.0773249739,8.9663,8.9695,8.9468,8.9598,491118.0773
2008-02-07 12:45:00,27.65,27.68,27.62,27.67,81504.70219435736,8.9598,8.9695,8.9501,8.9663,81504.7022
2008-02-07 12:50:00,27.67,27.74,27.65,27.72,266039.70741901774,8.9663,8.989,8.9598,8.9825,266039.7074
2008-02-07 12:55:00,27.72,27.72,27.62,27.64,173249.73876698015,8.9825,8.9825,8.9501,8.9566,173249.7388
2008-02-07 13:00:00,27.64,27.67,27.62,27.64,96133.7513061651,8.9566,8.9663,8.9501,8.9566,96133.7513
2008-02-07 13:05:00,27.64,27.65,27.63,27.64,45977.01149425288,8.9566,8.9598,8.9533,8.9566,45977.0115
2008-02-07 13:10:00,27.63,27.64,27.6,27.6,78996.86520376176,8.9533,8.9566,8.9436,8.9436,78996.8652
2008-02-07 13:15:00,27.6,27.6,27.58,27.59,39080.45977011494,8.9436,8.9436,8.9371,8.9404,39080.4598
2008-02-07 13:20:00,27.59,27.6,27.58,27.58,53918.49529780564,8.9404,8.9436,8.9371,8.9371,53918.4953
2008-02-07 13:25:00,27.58,27.67,27.58,27.61,197701.1494252873,8.9371,8.9663,8.9371,8.9468,197701.1494
2008-02-07 13:30:00,27.61,27.68,27.6,27.63,165726.22779519332,8.9468,8.9695,8.9436,8.9533,165726.2278
2008-02-07 13:35:00,27.64,27.65,27.6,27.6,64785.78892371996,8.9566,8.9598,8.9436,8.9436,64785.7889
2008-02-07 13:40:00,27.6,27.68,27.6,27.67,52246.6039707419,8.9436,8.9695,8.9436,8.9663,52246.604
2008-02-07 13:45:00,27.67,27.69,27.65,27.65,46812.957157784746,8.9663,8.9728,8.9598,8.9598,46812.9572
2008-02-07 13:50:00,27.65,27.68,27.63,27.65,54963.42737722048,8.9598,8.9695,8.9533,8.9598,54963.4274
2008-02-07 13:55:00,27.66,27.7,27.64,27.68,109299.89550679206,8.963,8.976,8.9566,8.9695,109299.8955
2008-02-07 14:00:00,27.68,27.72,27.68,27.7,136886.10240334377,8.9695,8.9825,8.9695,8.976,136886.1024
2008-02-07 14:05:00,27.7,27.71,27.66,27.67,75444.0961337513,8.976,8.9792,8.963,8.9663,75444.0961
2008-02-07 14:10:00,27.67,27.68,27.61,27.63,136886.10240334377,8.9663,8.9695,8.9468,8.9533,136886.1024
2008-02-07 14:15:00,27.63,27.67,27.62,27.66,99268.5475444096,8.9533,8.9663,8.9501,8.963,99268.5475
2008-02-07 14:20:00,27.65,27.68,27.63,27.65,101358.41170323928,8.9598,8.9695,8.9533,8.9598,101358.4117
2008-02-07 14:25:00,27.66,27.68,27.63,27.68,105120.1671891327,8.963,8.9695,8.9533,8.9695,105120.1672
2008-02-07 14:30:00,27.68,27.69,27.63,27.64,170741.90177638453,8.9695,8.9728,8.9533,8.9566,170741.9018
2008-02-07 14:35:00,27.64,27.68,27.64,27.66,542528.7356321838,8.9566,8.9695,8.9566,8.963,542528.7356
2008-02-07 14:40:00,27.67,27.69,27.66,27.66,343364.68129571574,8.9663,8.9728,8.963,8.963,343364.6813
2008-02-07 14:45:00,27.66,27.69,27.65,27.67,264785.78892372,8.963,8.9728,8.9598,8.9663,264785.7889
2008-02-07 14:50:00,27.67,27.7,27.65,27.68,122466.039707419,8.9663,8.976,8.9598,8.9695,122466.0397
2008-02-07 14:55:00,27.68,27.71,27.67,27.67,126645.76802507836,8.9695,8.9792,8.9663,8.9663,126645.768
2008-02-07 15:00:00,27.66,27.69,27.65,27.69,221107.6280041797,8.963,8.9728,8.9598,8.9728,221107.628
2008-02-07 15:05:00,27.68,27.69,27.64,27.65,549425.2873563218,8.9695,8.9728,8.9566,8.9598,549425.2874
2008-02-07 15:10:00,27.66,27.7,27.65,27.68,276907.00104493205,8.963,8.976,8.9598,8.9695,276907.001
2008-02-07 15:15:00,27.68,27.71,27.66,27.66,355903.86624869384,8.9695,8.9792,8.963,8.963,355903.8662
2008-02-07 15:20:00,27.67,27.7,27.65,27.7,136050.1567398119,8.9663,8.976,8.9598,8.976,136050.1567
2008-02-07 15:25:00,27.7,27.75,27.68,27.69,209195.40229885056,8.976,8.9922,8.9695,8.9728,209195.4023
2008-02-07 15:30:00,27.69,27.75,27.69,27.75,222152.5600835945,8.9728,8.9922,8.9728,8.9922,222152.5601
2008-02-07 15:35:00,27.75,27.77,27.73,27.76,296969.69696969696,8.9922,8.9987,8.9857,8.9954,296969.697
2008-02-07 15:40:00,27.76,27.78,27.63,27.64,394566.3531870428,8.9954,9.0019,8.9533,8.9566,394566.3532
2008-02-07 15:45:00,27.64,27.72,27.63,27.71,277742.94670846395,8.9566,8.9825,8.9533,8.9792,277742.9467
2008-02-07 15:50:00,27.71,27.8,27.7,27.79,280877.74294670846,8.9792,9.0084,8.976,9.0052,280877.7429
2008-02-07 15:55:00,27.79,27.83,27.76,27.78,366980.1462904911,9.0052,9.0181,8.9954,9.0019,366980.1463
2008-02-08 09:30:00,27.71,27.71,27.35,27.39,246394.9843260188,8.9792,8.9792,8.8626,8.8755,246394.9843
2008-02-08 09:35:00,27.38,27.44,27.35,27.35,195402.2988505747,8.8723,8.8917,8.8626,8.8626,195402.2989
2008-02-08 09:40:00,27.35,27.42,27.33,27.37,164681.29571577843,8.8626,8.8853,8.8561,8.8691,164681.2957
2008-02-08 09:45:00,27.38,27.42,27.31,27.34,161546.49947753394,8.8723,8.8853,8.8496,8.8593,161546.4995
2008-02-08 09:50:00,27.33,27.36,27.32,27.35,98014.6290491118,8.8561,8.8658,8.8529,8.8626,98014.629
2008-02-08 09:55:00,27.35,27.37,27.33,27.35,155276.90700104492,8.8626,8.8691,8.8561,8.8626,155276.907
2008-02-08 10:00:00,27.34,27.36,27.31,27.32,233855.7993730408,8.8593,8.8658,8.8496,8.8529,233855.7994
2008-02-08 10:05:00,27.33,27.36,27.31,27.35,166980.1462904911,8.8561,8.8658,8.8496,8.8626,166980.1463
2008-02-08 10:10:00,27.35,27.35,27.32,27.32,165308.25496342735,8.8626,8.8626,8.8529,8.8529,165308.255
2008-02-08 10:15:00,27.32,27.32,27.27,27.3,389550.6792058516,8.8529,8.8529,8.8367,8.8464,389550.6792
2008-02-08 10:20:00,27.3,27.32,27.24,27.28,217345.8725182863,8.8464,8.8529,8.8269,8.8399,217345.8725
2008-02-08 10:25:00,27.28,27.28,27.23,27.23,112225.7053291536,8.8399,8.8399,8.8237,8.8237,112225.7053
2008-02-08 10:30:00,27.23,27.23,27.19,27.22,169070.01044932078,8.8237,8.8237,8.8107,8.8205,169070.0104
2008-02-08 10:35:00,27.22,27.23,27.19,27.22,90700.10449320794,8.8205,8.8237,8.8107,8.8205,90700.1045
2008-02-08 10:40:00,27.22,27.25,27.21,27.25,108254.9634273772,8.8205,8.8302,8.8172,8.8302,108254.9634
2008-02-08 10:45:00,27.25,27.25,27.23,27.23,101358.41170323928,8.8302,8.8302,8.8237,8.8237,101358.4117
2008-02-08 10:50:00,27.23,27.25,27.22,27.24,72727.27272727272,8.8237,8.8302,8.8205,8.8269,72727.2727
2008-02-08 10:55:00,27.23,27.24,27.18,27.18,91954.02298850576,8.8237,8.8269,8.8075,8.8075,91954.023
2008-02-08 11:00:00,27.19,27.19,27.08,27.09,271682.34064785787,8.8107,8.8107,8.7751,8.7783,271682.3406
2008-02-08 11:05:00,27.09,27.15,27.06,27.13,215673.98119122256,8.7783,8.7978,8.7686,8.7913,215673.9812
2008-02-08 11:10:00,27.13,27.15,27.07,27.08,191640.5433646813,8.7913,8.7978,8.7719,8.7751,191640.5434
2008-02-08 11:15:00,27.08,27.14,27.07,27.12,183699.05956112847,8.7751,8.7945,8.7719,8.7881,183699.0596
2008-02-08 11:20:00,27.12,27.15,27.11,27.15,106374.08568443052,8.7881,8.7978,8.7848,8.7978,106374.0857
2008-02-08 11:25:00,27.15,27.15,27.12,27.15,106374.08568443052,8.7978,8.7978,8.7881,8.7978,106374.0857
2008-02-08 11:30:00,27.15,27.15,27.1,27.12,66875.65308254963,8.7978,8.7978,8.7816,8.7881,66875.6531
2008-02-08 11:35:00,27.12,27.13,27.06,27.11,104284.22152560083,8.7881,8.7913,8.7686,8.7848,104284.2215
2008-02-08 11:40:00,27.11,27.12,27.05,27.07,72936.2591431557,8.7848,8.7881,8.7654,8.7719,72936.2591
2008-02-08 11:45:00,27.08,27.09,27.04,27.07,110971.7868338558,8.7751,8.7783,8.7621,8.7719,110971.7868
2008-02-08 11:50:00,27.07,27.08,27.06,27.08,158411.70323928943,8.7719,8.7751,8.7686,8.7751,158411.7032
2008-02-08 11:55:00,27.08,27.1,27.06,27.09,159456.63531870427,8.7751,8.7816,8.7686,8.7783,159456.6353
2008-02-08 12:00:00,27.09,27.15,27.08,27.15,135841.17032392893,8.7783,8.7978,8.7751,8.7978,135841.1703
2008-02-08 12:05:00,27.15,27.16,27.07,27.1,173040.75235109718,8.7978,8.801,8.7719,8.7816,173040.7524
2008-02-08 12:10:00,27.09,27.11,27.07,27.11,105329.15360501569,8.7783,8.7848,8.7719,8.7848,105329.1536
2008-02-08 12:15:00,27.11,27.16,27.1,27.15,141483.80355276907,8.7848,8.801,8.7816,8.7978,141483.8036
2008-02-08 12:20:00,27.15,27.16,27.1,27.15,160919.54022988505,8.7978,8.801,8.7816,8.7978,160919.5402
2008-02-08 12:25:00,27.15,27.2,27.1,27.19,146081.50470219436,8.7978,8.814,8.7816,8.8107,146081.5047
2008-02-08 12:30:00,27.18,27.2,27.16,27.18,81086.72936259143,8.8075,8.814,8.801,8.8075,81086.7294
2008-02-08 12:35:00,27.18,27.19,27.13,27.16,96551.72413793104,8.8075,8.8107,8.7913,8.801,96551.7241
2008-02-08 12:40:00,27.16,27.18,27.13,27.15,44514.1065830721,8.801,8.8075,8.7913,8.7978,44514.1066
2008-02-08 12:45:00,27.15,27.16,27.09,27.12,77324.97387669802,8.7978,8.801,8.7783,8.7881,77324.9739
2008-02-08 12:50:00,27.11,27.17,27.11,27.15,65412.74817136886,8.7848,8.8043,8.7848,8.7978,65412.7482
2008-02-08 12:55:00,27.15,27.16,27.14,27.15,34900.73145245559,8.7978,8.801,8.7945,8.7978,34900.7315
2008-02-08 13:00:00,27.15,27.15,27.11,27.14,51619.644723093,8.7978,8.7978,8.7848,8.7945,51619.6447
2008-02-08 13:05:00,27.14,27.15,27.11,27.14,58934.16927899687,8.7945,8.7978,8.7848,8.7945,58934.1693
2008-02-08 13:10:00,27.13,27.19,27.12,27.15,155067.92058516195,8.7913,8.8107,8.7881,8.7978,155067.9206
2008-02-08 13:15:00,27.16,27.16,27.07,27.08,119749.21630094045,8.801,8.801,8.7719,8.7751,119749.2163
2008-02-08 13:20:00,27.07,27.14,27.04,27.11,91327.06374085684,8.7719,8.7945,8.7621,8.7848,91327.0637
2008-02-08 13:25:00,27.1,27.14,27.07,27.13,58934.16927899687,8.7816,8.7945,8.7719,8.7913,58934.1693
2008-02-08 13:30:00,27.13,27.15,27.08,27.11,59143.15569487983,8.7913,8.7978,8.7751,8.7848,59143.1557
2008-02-08 13:35:00,27.11,27.12,27.06,27.11,77115.98746081504,8.7848,8.7881,8.7686,8.7848,77115.9875
2008-02-08 13:40:00,27.11,27.12,27.04,27.08,116405.43364681296,8.7848,8.7881,8.7621,8.7751,116405.4336
2008-02-08 13:45:00,27.08,27.15,27.06,27.15,79832.81086729362,8.7751,8.7978,8.7686,8.7978,79832.8109
2008-02-08 13:50:00,27.14,27.21,27.13,27.17,85475.44409613375,8.7945,8.8172,8.7913,8.8043,85475.4441
2008-02-08 13:55:00,27.17,27.17,27.13,27.13,47857.88923719958,8.8043,8.8043,8.7913,8.7913,47857.8892
2008-02-08 14:00:00,27.14,27.16,27.12,27.14,74190.1776384535,8.7945,8.801,8.7881,8.7945,74190.1776
2008-02-08 14:05:00,27.14,27.15,27.1,27.1,78787.87878787878,8.7945,8.7978,8.7816,8.7816,78787.8788
2008-02-08 14:10:00,27.11,27.13,27.08,27.08,58725.18286311389,8.7848,8.7913,8.7751,8.7751,58725.1829
2008-02-08 14:15:00,27.09,27.15,27.09,27.15,61024.03343782654,8.7783,8.7978,8.7783,8.7978,61024.0334
2008-02-08 14:20:00,27.15,27.16,27.15,27.15,70010.44932079414,8.7978,8.801,8.7978,8.7978,70010.4493
2008-02-08 14:25:00,27.15,27.18,27.15,27.15,78160.91954022988,8.7978,8.8075,8.7978,8.7978,78160.9195
2008-02-08 14:30:00,27.15,27.19,27.14,27.15,121630.09404388716,8.7978,8.8107,8.7945,8.7978,121630.094
2008-02-08 14:35:00,27.16,27.19,27.15,27.18,97387.66980146292,8.801,8.8107,8.7978,8.8075,97387.6698
2008-02-08 14:40:00,27.19,27.2,27.16,27.18,79623.82445141066,8.8107,8.814,8.801,8.8075,79623.8245
2008-02-08 14:45:00,27.18,27.19,27.15,27.15,119540.22988505747,8.8075,8.8107,8.7978,8.7978,119540.2299
2008-02-08 14:50:00,27.15,27.16,27.15,27.15,52037.61755485893,8.7978,8.801,8.7978,8.7978,52037.6176
2008-02-08 14:55:00,27.15,27.17,27.13,27.16,136468.12957157785,8.7978,8.8043,8.7913,8.801,136468.1296
2008-02-08 15:00:00,27.16,27.17,27.12,27.13,111807.73249738768,8.801,8.8043,8.7881,8.7913,111807.7325
2008-02-08 15:05:00,27.13,27.17,27.11,27.15,176593.5214211076,8.7913,8.8043,8.7848,8.7978,176593.5214
2008-02-08 15:10:00,27.14,27.15,27.11,27.15,167398.11912225705,8.7945,8.7978,8.7848,8.7978,167398.1191
2008-02-08 15:15:00,27.15,27.17,27.14,27.16,130407.52351097178,8.7978,8.8043,8.7945,8.801,130407.5235
2008-02-08 15:20:00,27.16,27.18,27.13,27.17,362800.41797283175,8.801,8.8075,8.7913,8.8043,362800.418
2008-02-08 15:25:00,27.17,27.18,27.15,27.17,233228.84012539184,8.8043,8.8075,8.7978,8.8043,233228.8401
2008-02-08 15:30:00,27.18,27.21,27.17,27.19,237199.58202716825,8.8075,8.8172,8.8043,8.8107,237199.582
2008-02-08 15:35:00,27.18,27.19,27.14,27.19,212748.17136886105,8.8075,8.8107,8.7945,8.8107,212748.1714
2008-02-08 15:40:00,27.19,27.24,27.18,27.22,304075.2351097179,8.8107,8.8269,8.8075,8.8205,304075.2351
2008-02-08 15:45:00,27.22,27.24,27.2,27.21,283594.566353187,8.8205,8.8269,8.814,8.8172,283594.5664
2008-02-08 15:50:00,27.21,27.22,27.15,27.16,371995.8202716824,8.8172,8.8205,8.7978,8.801,371995.8203
2008-02-08 15:55:00,27.16,27.17,27.13,27.16,488401.25391849526,8.801,8.8043,8.7913,8.801,488401.2539
2008-02-11 09:30:00,27.23,27.45,26.91,27.04,388714.7335423197,8.8237,8.895,8.72,8.7621,388714.7335
2008-02-11 09:35:00,27.04,27.19,27.02,27.15,170114.9425287356,8.7621,8.8107,8.7556,8.7978,170114.9425
2008-02-11 09:40:00,27.16,27.22,27.14,27.16,134378.26541274818,8.801,8.8205,8.7945,8.801,134378.2654
2008-02-11 09:45:00,27.16,27.18,27.06,27.07,169696.9696969697,8.801,8.8075,8.7686,8.7719,169696.9697
2008-02-11 09:50:00,27.08,27.11,26.95,27.01,180146.29049111807,8.7751,8.7848,8.733,8.7524,180146.2905
2008-02-11 09:55:00,27.01,27.02,26.96,27.02,158829.67607105538,8.7524,8.7556,8.7362,8.7556,158829.6761
2008-02-11 10:00:00,27.01,27.07,27.01,27.05,79414.83803552769,8.7524,8.7719,8.7524,8.7654,79414.838
2008-02-11 10:05:00,27.04,27.05,27.02,27.04,124346.91745036573,8.7621,8.7654,8.7556,8.7621,124346.9175
2008-02-11 10:10:00,27.04,27.05,26.96,26.96,149007.3145245559,8.7621,8.7654,8.7362,8.7362,149007.3145
2008-02-11 10:15:00,26.96,27.02,26.96,27.02,96760.710553814,8.7362,8.7556,8.7362,8.7556,96760.7106
2008-02-11 10:20:00,27.01,27.02,26.96,26.96,168025.07836990594,8.7524,8.7556,8.7362,8.7362,168025.0784
2008-02-11 10:25:00,26.96,27.04,26.95,27.03,96342.73772204808,8.7362,8.7621,8.733,8.7589,96342.7377
2008-02-11 10:30:00,27.04,27.04,26.96,27.01,72309.29989550679,8.7621,8.7621,8.7362,8.7524,72309.2999
2008-02-11 10:35:00,27.0,27.04,26.96,26.97,105956.11285266458,8.7492,8.7621,8.7362,8.7394,105956.1129
2008-02-11 10:40:00,26.97,26.98,26.92,26.93,75862.06896551723,8.7394,8.7427,8.7232,8.7265,75862.069
2008-02-11 10:45:00,26.93,26.94,26.91,26.93,80250.78369905955,8.7265,8.7297,8.72,8.7265,80250.7837
2008-02-11 10:50:00,26.93,26.94,26.92,26.93,98014.6290491118,8.7265,8.7297,8.7232,8.7265,98014.629
2008-02-11 10:55:00,26.93,26.95,26.93,26.94,92580.98223615464,8.7265,8.733,8.7265,8.7297,92580.9822
2008-02-11 11:00:00,26.94,26.94,26.93,26.93,78369.90595611285,8.7297,8.7297,8.7265,8.7265,78369.906
2008-02-11 11:05:00,26.93,26.94,26.92,26.93,116405.43364681296,8.7265,8.7297,8.7232,8.7265,116405.4336
2008-02-11 11:10:00,26.93,26.95,26.92,26.92,129989.55067920584,8.7265,8.733,8.7232,8.7232,129989.5507
2008-02-11 11:15:00,26.92,26.94,26.92,26.94,58934.16927899687,8.7232,8.7297,8.7232,8.7297,58934.1693
2008-02-11 11:20:00,26.94,26.95,26.92,26.93,138557.99373040753,8.7297,8.733,8.7232,8.7265,138557.9937
2008-02-11 11:25:00,26.93,26.93,26.87,26.88,114106.58307210031,8.7265,8.7265,8.707,8.7103,114106.5831
2008-02-11 11:30:00,26.88,26.88,26.84,26.85,68129.57157784744,8.7103,8.7103,8.6973,8.7006,68129.5716
2008-02-11 11:35:00,26.86,26.86,26.83,26.84,112852.6645768025,8.7038,8.7038,8.6941,8.6973,112852.6646
2008-02-11 11:40:00,26.84,26.88,26.84,26.85,115569.48798328108,8.6973,8.7103,8.6973,8.7006,115569.488
2008-02-11 11:45:00,26.86,26.87,26.83,26.85,69383.49007314524,8.7038,8.707,8.6941,8.7006,69383.4901
2008-02-11 11:50:00,26.85,26.87,26.84,26.84,71891.32706374086,8.7006,8.707,8.6973,8.6973,71891.3271
2008-02-11 11:55:00,26.84,26.84,26.81,26.82,59561.12852664576,8.6973,8.6973,8.6876,8.6908,59561.1285
2008-02-11 12:00:00,26.82,26.88,26.82,26.86,97387.66980146292,8.6908,8.7103,8.6908,8.7038,97387.6698
2008-02-11 12:05:00,26.86,26.88,26.8,26.82,149216.30094043887,8.7038,8.7103,8.6844,8.6908,149216.3009
2008-02-11 12:10:00,26.81,26.83,26.81,26.82,65412.74817136886,8.6876,8.6941,8.6876,8.6908,65412.7482
2008-02-11 12:15:00,26.82,26.83,26.78,26.8,123510.97178683383,8.6908,8.6941,8.6779,8.6844,123510.9718
2008-02-11 12:20:00,26.8,26.81,26.77,26.77,193312.43469174503,8.6844,8.6876,8.6746,8.6746,193312.4347
2008-02-11 12:25:00,26.76,26.8,26.76,26.78,119749.21630094045,8.6714,8.6844,8.6714,8.6779,119749.2163
2008-02-11 12:30:00,26.78,26.81,26.77,26.8,97596.65621734588,8.6779,8.6876,8.6746,8.6844,97596.6562
2008-02-11 12:35:00,26.8,26.85,26.8,26.83,211494.2528735632,8.6844,8.7006,8.6844,8.6941,211494.2529
2008-02-11 12:40:00,26.83,26.89,26.82,26.88,38453.50052246604,8.6941,8.7135,8.6908,8.7103,38453.5005
2008-02-11 12:45:00,26.88,26.94,26.87,26.93,74190.1776384535,8.7103,8.7297,8.707,8.7265,74190.1776
2008-02-11 12:50:00,26.93,26.96,26.93,26.96,79414.83803552769,8.7265,8.7362,8.7265,8.7362,79414.838
2008-02-11 12:55:00,26.96,26.99,26.96,26.97,44932.07941483804,8.7362,8.7459,8.7362,8.7394,44932.0794
2008-02-11 13:00:00,26.97,27.01,26.96,26.97,49738.76698014629,8.7394,8.7524,8.7362,8.7394,49738.767
2008-02-11 13:05:00,26.97,26.98,26.94,26.95,49320.79414838035,8.7394,8.7427,8.7297,8.733,49320.7941
2008-02-11 13:10:00,26.96,26.98,26.93,26.94,93834.90073145244,8.7362,8.7427,8.7265,8.7297,93834.9007
2008-02-11 13:15:00,26.94,26.94,26.92,26.93,104911.18077324974,8.7297,8.7297,8.7232,8.7265,104911.1808
2008-02-11 13:20:00,26.93,26.98,26.93,26.97,70219.43573667711,8.7265,8.7427,8.7265,8.7394,70219.4357
2008-02-11 13:25:00,26.98,26.99,26.96,26.98,78996.86520376176,8.7427,8.7459,8.7362,8.7427,78996.8652
2008-02-11 13:30:00,26.98,27.04,26.98,27.03,124555.90386624869,8.7427,8.7621,8.7427,8.7589,124555.9039
2008-02-11 13:35:00,27.03,27.04,26.99,27.03,67711.59874608151,8.7589,8.7621,8.7459,8.7589,67711.5987
2008-02-11 13:40:00,27.03,27.04,26.99,27.0,58098.223615465,8.7589,8.7621,8.7459,8.7492,58098.2236
2008-02-11 13:45:00,27.0,27.04,26.98,27.01,90073.14524555903,8.7492,8.7621,8.7427,8.7524,90073.1452
2008-02-11 13:50:00,27.01,27.07,27.0,27.03,130825.49634273772,8.7524,8.7719,8.7492,8.7589,130825.4963
2008-02-11 13:55:00,27.03,27.05,27.02,27.04,54963.42737722048,8.7589,8.7654,8.7556,8.7621,54963.4274
2008-02-11 14:00:00,27.03,27.06,27.03,27.04,98850.57471264368,8.7589,8.7686,8.7589,8.7621,98850.5747
2008-02-11 14:05:00,27.04,27.06,27.02,27.05,38453.50052246604,8.7621,8.7686,8.7556,8.7654,38453.5005
2008-02-11 14:10:00,27.05,27.07,27.03,27.04,48693.834900731454,8.7654,8.7719,8.7589,8.7621,48693.8349
2008-02-11 14:15:00,27.04,27.04,26.97,26.98,115987.46081504702,8.7621,8.7621,8.7394,8.7427,115987.4608
2008-02-11 14:20:00,26.98,26.99,26.96,26.97,61233.01985370951,8.7427,8.7459,8.7362,8.7394,61233.0199
2008-02-11 14:25:00,26.97,26.98,26.95,26.96,49529.780564263325,8.7394,8.7427,8.733,8.7362,49529.7806
2008-02-11 14:30:00,26.95,26.96,26.94,26.94,59979.1013584117,8.733,8.7362,8.7297,8.7297,59979.1014
2008-02-11 14:35:00,26.94,26.99,26.94,26.98,47857.88923719958,8.7297,8.7459,8.7297,8.7427,47857.8892
2008-02-11 14:40:00,26.98,26.99,26.96,26.98,43678.16091954023,8.7427,8.7459,8.7362,8.7427,43678.1609
2008-02-11 14:45:00,26.99,26.99,26.94,26.99,43051.20167189133,8.7459,8.7459,8.7297,8.7459,43051.2017
2008-02-11 14:50:00,26.99,27.03,26.98,27.02,47857.88923719958,8.7459,8.7589,8.7427,8.7556,47857.8892
2008-02-11 14:55:00,27.02,27.03,26.99,27.02,45141.065830721,8.7556,8.7589,8.7459,8.7556,45141.0658
2008-02-11 15:00:00,27.01,27.03,26.97,26.99,132706.37408568442,8.7524,8.7589,8.7394,8.7459,132706.3741
2008-02-11 15:05:00,26.99,27.0,26.95,26.99,106165.09926854754,8.7459,8.7492,8.733,8.7459,106165.0993
2008-02-11 15:10:00,26.99,27.02,26.97,26.99,192058.5161964472,8.7459,8.7556,8.7394,8.7459,192058.5162
2008-02-11 15:15:00,26.99,27.02,26.97,27.01,61859.97910135841,8.7459,8.7556,8.7394,8.7524,61859.9791
2008-02-11 15:20:00,27.01,27.05,26.98,26.99,248693.83490073145,8.7524,8.7654,8.7427,8.7459,248693.8349
2008-02-11 15:25:00,26.99,26.99,26.95,26.96,106792.05851619644,8.7459,8.7459,8.733,8.7362,106792.0585
2008-02-11 15:30:00,26.96,26.99,26.94,26.95,204179.7283176593,8.7362,8.7459,8.7297,8.733,204179.7283
2008-02-11 15:35:00,26.94,26.97,26.92,26.96,158202.71682340646,8.7297,8.7394,8.7232,8.7362,158202.7168
2008-02-11 15:40:00,26.96,26.97,26.92,26.95,173249.73876698015,8.7362,8.7394,8.7232,8.733,173249.7388
2008-02-11 15:45:00,26.95,26.95,26.92,26.95,218599.7910135841,8.733,8.733,8.7232,8.733,218599.791
2008-02-11 15:50:00,26.95,27.0,26.94,26.99,204806.68756530824,8.733,8.7492,8.7297,8.7459,204806.6876
2008-02-11 15:55:00,26.98,27.02,26.96,26.96,532079.4148380355,8.7427,8.7556,8.7362,8.7362,532079.4148
2008-02-12 09:30:00,26.8,27.14,26.8,26.89,443260.1880877743,8.6844,8.7945,8.6844,8.7135,443260.1881
2008-02-12 09:35:00,26.89,26.93,26.8,26.9,182236.1546499477,8.7135,8.7265,8.6844,8.7168,182236.1546
2008-02-12 09:40:00,26.91,26.99,26.91,26.99,119540.22988505747,8.72,8.7459,8.72,8.7459,119540.2299
2008-02-12 09:45:00,26.98,27.01,26.95,26.96,230721.00313479625,8.7427,8.7524,8.733,8.7362,230721.0031
2008-02-12 09:50:00,26.97,26.98,26.9,26.93,241797.2831765935,8.7394,8.7427,8.7168,8.7265,241797.2832
2008-02-12 09:55:00,26.93,26.96,26.88,26.9,205642.63322884013,8.7265,8.7362,8.7103,8.7168,205642.6332
2008-02-12 10:00:00,26.89,26.98,26.89,26.97,339811.91222570534,8.7135,8.7427,8.7135,8.7394,339811.9122
2008-02-12 10:05:00,26.98,27.02,26.97,27.01,313688.61024033435,8.7427,8.7556,8.7394,8.7524,313688.6102
2008-02-12 10:10:00,27.02,27.04,26.98,27.0,296551.724137931,8.7556,8.7621,8.7427,8.7492,296551.7241
2008-02-12 10:15:00,27.0,27.04,26.95,26.95,331034.4827586207,8.7492,8.7621,8.733,8.733,331034.4828
2008-02-12 10:20:00,26.95,26.98,26.95,26.96,142110.76280041796,8.733,8.7427,8.733,8.7362,142110.7628
2008-02-12 10:25:00,26.96,26.96,26.92,26.96,137095.08881922674,8.7362,8.7362,8.7232,8.7362,137095.0888
2008-02-12 10:30:00,26.96,26.96,26.91,26.95,241379.3103448276,8.7362,8.7362,8.72,8.733,241379.3103
2008-02-12 10:35:00,26.95,26.95,26.91,26.94,129989.55067920584,8.733,8.733,8.72,8.7297,129989.5507
2008-02-12 10:40:00,26.94,26.94,26.9,26.94,189341.69278996863,8.7297,8.7297,8.7168,8.7297,189341.6928
2008-02-12 10:45:00,26.94,26.96,26.87,26.9,182445.1410658307,8.7297,8.7362,8.707,8.7168,182445.1411
2008-02-12 10:50:00,26.91,26.94,26.91,26.94,157575.75757575757,8.72,8.7297,8.72,8.7297,157575.7576
2008-02-12 10:55:00,26.95,26.97,26.89,26.92,284012.53918495297,8.733,8.7394,8.7135,8.7232,284012.5392
2008-02-12 11:00:00,26.92,26.92,26.84,26.86,168443.0512016719,8.7232,8.7232,8.6973,8.7038,168443.0512
2008-02-12 11:05:00,26.86,26.97,26.86,26.96,198955.0679205852,8.7038,8.7394,8.7038,8.7362,198955.0679
2008-02-12 11:10:00,26.96,26.98,26.95,26.96,141692.78996865204,8.7362,8.7427,8.733,8.7362,141692.79
2008-02-12 11:15:00,26.97,27.0,26.95,26.97,191431.5569487984,8.7394,8.7492,8.733,8.7394,191431.5569
2008-02-12 11:20:00,26.97,26.99,26.96,26.98,163845.3500522466,8.7394,8.7459,8.7362,8.7427,163845.3501
2008-02-12 11:25:00,26.98,26.98,26.93,26.96,192476.4890282132,8.7427,8.7427,8.7265,8.7362,192476.489
2008-02-12 11:30:00,26.96,26.98,26.96,26.97,201880.8777429467,8.7362,8.7427,8.7362,8.7394,201880.8777
2008-02-12 11:35:00,26.98,26.98,26.9,26.93,117241.37931034484,8.7427,8.7427,8.7168,8.7265,117241.3793
2008-02-12 11:40:00,26.93,26.96,26.92,26.93,63322.88401253918,8.7265,8.7362,8.7232,8.7265,63322.884
2008-02-12 11:45:00,26.92,26.97,26.92,26.97,83803.55276907001,8.7232,8.7394,8.7232,8.7394,83803.5528
2008-02-12 11:50:00,26.97,26.97,26.94,26.94,193521.421107628,8.7394,8.7394,8.7297,8.7297,193521.4211
2008-02-12 11:55:00,26.94,26.99,26.94,26.96,138349.00731452456,8.7297,8.7459,8.7297,8.7362,138349.0073
2008-02-12 12:00:00,26.96,26.99,26.95,26.96,181818.18181818185,8.7362,8.7459,8.733,8.7362,181818.1818
2008-02-12 12:05:00,26.97,26.99,26.96,26.98,193521.421107628,8.7394,8.7459,8.7362,8.7427,193521.4211
2008-02-12 12:10:00,26.98,27.0,26.97,26.99,228213.16614420063,8.7427,8.7492,8.7394,8.7459,228213.1661
2008-02-12 12:15:00,26.99,27.0,26.97,26.97,192267.5026123302,8.7459,8.7492,8.7394,8.7394,192267.5026
2008-02-12 12:20:00,26.97,27.0,26.93,26.98,153187.04284221525,8.7394,8.7492,8.7265,8.7427,153187.0428
2008-02-12 12:25:00,26.99,26.99,26.94,26.94,118704.2842215256,8.7459,8.7459,8.7297,8.7297,118704.2842
2008-02-12 12:30:00,26.93,26.99,26.93,26.97,105747.1264367816,8.7265,8.7459,8.7265,8.7394,105747.1264
2008-02-12 12:35:00,26.97,26.98,26.94,26.97,94670.84639498431,8.7394,8.7427,8.7297,8.7394,94670.8464
2008-02-12 12:40:00,26.96,26.98,26.95,26.97,64785.78892371996,8.7362,8.7427,8.733,8.7394,64785.7889
2008-02-12 12:45:00,26.96,26.99,26.96,26.96,130825.49634273772,8.7362,8.7459,8.7362,8.7362,130825.4963
2008-02-12 12:50:00,26.96,26.97,26.93,26.93,178892.37199582026,8.7362,8.7394,8.7265,8.7265,178892.372
2008-02-12 12:55:00,26.93,26.97,26.93,26.93,115569.48798328108,8.7265,8.7394,8.7265,8.7265,115569.488
2008-02-12 13:00:00,26.93,26.97,26.93,26.96,92580.98223615464,8.7265,8.7394,8.7265,8.7362,92580.9822
2008-02-12 13:05:00,26.96,26.97,26.93,26.94,102403.34378265412,8.7362,8.7394,8.7265,8.7297,102403.3438
2008-02-12 13:10:00,26.94,26.96,26.91,26.93,126645.76802507836,8.7297,8.7362,8.72,8.7265,126645.768
2008-02-12 13:15:00,26.93,26.94,26.91,26.92,117868.33855799372,8.7265,8.7297,8.72,8.7232,117868.3386
2008-02-12 13:20:00,26.92,26.98,26.92,26.98,93834.90073145244,8.7232,8.7427,8.7232,8.7427,93834.9007
2008-02-12 13:25:00,26.98,27.0,26.94,27.0,149634.2737722048,8.7427,8.7492,8.7297,8.7492,149634.2738
2008-02-12 13:30:00,27.0,27.04,26.99,27.03,193521.421107628,8.7492,8.7621,8.7459,8.7589,193521.4211
2008-02-12 13:35:00,27.02,27.03,27.02,27.03,166771.15987460816,8.7556,8.7589,8.7556,8.7589,166771.1599
2008-02-12 13:40:00,27.02,27.03,26.99,27.02,268129.5715778474,8.7556,8.7589,8.7459,8.7556,268129.5716
2008-02-12 13:45:00,27.01,27.02,26.99,27.0,130825.49634273772,8.7524,8.7556,8.7459,8.7492,130825.4963
2008-02-12 13:50:00,26.99,27.02,26.98,27.0,155485.8934169279,8.7459,8.7556,8.7427,8.7492,155485.8934
2008-02-12 13:55:00,27.0,27.04,27.0,27.01,98432.60188087774,8.7492,8.7621,8.7492,8.7524,98432.6019
2008-02-12 14:00:00,27.01,27.02,27.0,27.01,103657.26227795192,8.7524,8.7556,8.7492,8.7524,103657.2623
2008-02-12 14:05:00,27.01,27.01,26.94,26.94,181400.20898641588,8.7524,8.7524,8.7297,8.7297,181400.209
2008-02-12 14:10:00,26.94,27.03,26.94,27.01,133124.34691745037,8.7297,8.7589,8.7297,8.7524,133124.3469
2008-02-12 14:15:00,27.01,27.03,27.0,27.0,289446.1859979101,8.7524,8.7589,8.7492,8.7492,289446.186
2008-02-12 14:20:00,27.0,27.02,26.94,26.95,283594.566353187,8.7492,8.7556,8.7297,8.733,283594.5664
2008-02-12 14:25:00,26.95,27.01,26.95,27.01,70637.40856844305,8.733,8.7524,8.733,8.7524,70637.4086
2008-02-12 14:30:00,27.0,27.01,26.93,26.94,198537.0950888192,8.7492,8.7524,8.7265,8.7297,198537.0951
2008-02-12 14:35:00,26.95,26.98,26.93,26.97,114524.55590386625,8.733,8.7427,8.7265,8.7394,114524.5559
2008-02-12 14:40:00,26.98,26.99,26.95,26.96,143573.66771159874,8.7427,8.7459,8.733,8.7362,143573.6677
2008-02-12 14:45:00,26.96,26.99,26.95,26.98,141483.80355276907,8.7362,8.7459,8.733,8.7427,141483.8036
2008-02-12 14:50:00,26.98,27.0,26.96,26.99,205642.63322884013,8.7427,8.7492,8.7362,8.7459,205642.6332
2008-02-12 14:55:00,26.99,27.0,26.96,26.96,261650.99268547544,8.7459,8.7492,8.7362,8.7362,261650.9927
2008-02-12 15:00:00,26.97,27.0,26.94,26.96,332706.3740856844,8.7394,8.7492,8.7297,8.7362,332706.3741
2008-02-12 15:05:00,26.95,26.97,26.91,26.92,374503.657262278,8.733,8.7394,8.72,8.7232,374503.6573
2008-02-12 15:10:00,26.92,26.92,26.87,26.89,272936.2591431557,8.7232,8.7232,8.707,8.7135,272936.2591
2008-02-12 15:15:00,26.89,26.95,26.88,26.91,265830.7210031348,8.7135,8.733,8.7103,8.72,265830.721
2008-02-12 15:20:00,26.92,26.92,26.84,26.86,367607.10553814,8.7232,8.7232,8.6973,8.7038,367607.1055
2008-02-12 15:25:00,26.86,26.86,26.81,26.82,428213.1661442006,8.7038,8.7038,8.6876,8.6908,428213.1661
2008-02-12 15:30:00,26.82,26.82,26.78,26.79,313897.59665621736,8.6908,8.6908,8.6779,8.6811,313897.5967
2008-02-12 15:35:00,26.79,26.8,26.74,26.76,438244.5141065831,8.6811,8.6844,8.6649,8.6714,438244.5141
2008-02-12 15:40:00,26.77,26.78,26.73,26.73,671055.3814002089,8.6746,8.6779,8.6617,8.6617,671055.3814
2008-02-12 15:45:00,26.73,26.76,26.7,26.74,749425.2873563218,8.6617,8.6714,8.652,8.6649,749425.2874
2008-02-12 15:50:00,26.74,26.77,26.73,26.74,852455.5903866248,8.6649,8.6746,8.6617,8.6649,852455.5904
2008-02-12 15:55:00,26.73,26.81,26.71,26.8,1199582.027168234,8.6617,8.6876,8.6552,8.6844,1199582.0272
2008-02-13 09:30:00,27.03,27.16,26.96,27.07,348798.3281086729,8.7589,8.801,8.7362,8.7719,348798.3281
2008-02-13 09:35:00,27.06,27.12,27.04,27.05,194984.3260188088,8.7686,8.7881,8.7621,8.7654,194984.326
2008-02-13 09:40:00,27.05,27.07,27.04,27.05,173667.71159874607,8.7654,8.7719,8.7621,8.7654,173667.7116
2008-02-13 09:45:00,27.06,27.09,26.98,27.02,196656.2173458725,8.7686,8.7783,8.7427,8.7556,196656.2173
2008-02-13 09:50:00,27.02,27.04,26.98,26.99,159247.64890282133,8.7556,8.7621,8.7427,8.7459,159247.6489
2008-02-13 09:55:00,26.99,27.02,26.96,26.96,117241.37931034484,8.7459,8.7556,8.7362,8.7362,117241.3793
2008-02-13 10:00:00,26.76,27.05,26.76,27.03,167607.10553814002,8.6714,8.7654,8.6714,8.7589,167607.1055
2008-02-13 10:05:00,27.04,27.04,27.01,27.04,114942.52873563218,8.7621,8.7621,8.7524,8.7621,114942.5287
2008-02-13 10:10:00,27.04,27.07,27.03,27.04,124346.91745036573,8.7621,8.7719,8.7589,8.7621,124346.9175
2008-02-13 10:15:00,27.04,27.07,27.04,27.06,162591.43155694878,8.7621,8.7719,8.7621,8.7686,162591.4316
2008-02-13 10:20:00,27.05,27.06,27.01,27.01,163427.37722048067,8.7654,8.7686,8.7524,8.7524,163427.3772
2008-02-13 10:25:00,27.02,27.02,26.92,26.94,250783.6990595612,8.7556,8.7556,8.7232,8.7297,250783.6991
2008-02-13 10:30:00,26.95,26.96,26.9,26.95,118913.27063740855,8.733,8.7362,8.7168,8.733,118913.2706
2008-02-13 10:35:00,26.95,26.99,26.91,26.99,104075.23510971786,8.733,8.7459,8.72,8.7459,104075.2351
2008-02-13 10:40:00,26.99,27.0,26.94,26.95,84221.52560083594,8.7459,8.7492,8.7297,8.733,84221.5256
2008-02-13 10:45:00,26.96,26.99,26.9,26.94,124973.87669801465,8.7362,8.7459,8.7168,8.7297,124973.8767
2008-02-13 10:50:00,26.94,26.97,26.93,26.93,94252.87356321838,8.7297,8.7394,8.7265,8.7265,94252.8736
2008-02-13 10:55:00,26.93,26.94,26.88,26.88,58516.19644723093,8.7265,8.7297,8.7103,8.7103,58516.1964
2008-02-13 11:00:00,26.88,26.93,26.88,26.92,54963.42737722048,8.7103,8.7265,8.7103,8.7232,54963.4274
2008-02-13 11:05:00,26.92,26.92,26.87,26.91,81922.6750261233,8.7232,8.7232,8.707,8.72,81922.675
2008-02-13 11:10:00,26.91,26.91,26.86,26.87,70846.39498432602,8.72,8.72,8.7038,8.707,70846.395
2008-02-13 11:15:00,26.87,26.89,26.87,26.89,67502.61233019854,8.707,8.7135,8.707,8.7135,67502.6123
2008-02-13 11:20:00,26.88,26.92,26.88,26.91,54336.46812957158,8.7103,8.7232,8.7103,8.72,54336.4681
2008-02-13 11:25:00,26.91,26.95,26.9,26.94,54754.44096133751,8.72,8.733,8.7168,8.7297,54754.441
2008-02-13 11:30:00,26.94,26.94,26.89,26.9,62068.96551724138,8.7297,8.7297,8.7135,8.7168,62068.9655
2008-02-13 11:35:00,26.89,26.95,26.89,26.95,56008.35945663532,8.7135,8.733,8.7135,8.733,56008.3595
2008-02-13 11:40:00,26.94,26.96,26.94,26.94,53082.54963427377,8.7297,8.7362,8.7297,8.7297,53082.5496
2008-02-13 11:45:00,26.94,26.94,26.89,26.89,43051.20167189133,8.7297,8.7297,8.7135,8.7135,43051.2017
2008-02-13 11:50:00,26.9,26.9,26.82,26.84,80250.78369905955,8.7168,8.7168,8.6908,8.6973,80250.7837
2008-02-13 11:55:00,26.84,26.87,26.82,26.83,73981.19122257053,8.6973,8.707,8.6908,8.6941,73981.1912
2008-02-13 12:00:00,26.84,26.91,26.83,26.89,57889.23719958203,8.6973,8.72,8.6941,8.7135,57889.2372
2008-02-13 12:05:00,26.89,26.89,26.82,26.83,119331.2434691745,8.7135,8.7135,8.6908,8.6941,119331.2435
2008-02-13 12:10:00,26.83,26.86,26.81,26.84,52455.59038662487,8.6941,8.7038,8.6876,8.6973,52455.5904
2008-02-13 12:15:00,26.84,26.85,26.83,26.83,31765.93521421108,8.6973,8.7006,8.6941,8.6941,31765.9352
2008-02-13 12:20:00,26.83,26.85,26.82,26.82,40334.37826541275,8.6941,8.7006,8.6908,8.6908,40334.3783
2008-02-13 12:25:00,26.82,26.86,26.82,26.85,53918.49529780564,8.6908,8.7038,8.6908,8.7006,53918.4953
2008-02-13 12:30:00,26.85,26.86,26.8,26.83,57889.23719958203,8.7006,8.7038,8.6844,8.6941,57889.2372
2008-02-13 12:35:00,26.84,26.85,26.82,26.83,27795.19331243469,8.6973,8.7006,8.6908,8.6941,27795.1933
2008-02-13 12:40:00,26.83,26.88,26.83,26.85,40125.39184952978,8.6941,8.7103,8.6941,8.7006,40125.3918
2008-02-13 12:45:00,26.85,26.87,26.83,26.87,37408.5684430512,8.7006,8.707,8.6941,8.707,37408.5684
2008-02-13 12:50:00,26.87,26.9,26.86,26.89,26123.30198537095,8.707,8.7168,8.7038,8.7135,26123.302
2008-02-13 12:55:00,26.9,26.91,26.88,26.9,31556.948798328107,8.7168,8.72,8.7103,8.7168,31556.9488
2008-02-13 13:00:00,26.89,26.91,26.82,26.88,117450.36572622778,8.7135,8.72,8.6908,8.7103,117450.3657
2008-02-13 13:05:00,26.89,26.94,26.88,26.92,72518.28631138976,8.7135,8.7297,8.7103,8.7232,72518.2863
2008-02-13 13:10:00,26.92,26.96,26.91,26.95,109926.85475444097,8.7232,8.7362,8.72,8.733,109926.8548
2008-02-13 13:15:00,26.95,26.97,26.95,26.97,52246.6039707419,8.733,8.7394,8.733,8.7394,52246.604
2008-02-13 13:20:00,26.97,26.99,26.96,26.98,80668.7565308255,8.7394,8.7459,8.7362,8.7427,80668.7565
2008-02-13 13:25:00,26.98,26.99,26.97,26.97,56844.305120167184,8.7427,8.7459,8.7394,8.7394,56844.3051
2008-02-13 13:30:00,26.97,26.98,26.93,26.94,60188.08777429467,8.7394,8.7427,8.7265,8.7297,60188.0878
2008-02-13 13:35:00,26.94,26.95,26.93,26.95,34064.78578892372,8.7297,8.733,8.7265,8.733,34064.7858
2008-02-13 13:40:00,26.95,26.97,26.94,26.95,40752.35109717868,8.733,8.7394,8.7297,8.733,40752.3511
2008-02-13 13:45:00,26.95,26.99,26.95,26.97,65621.73458725182,8.733,8.7459,8.733,8.7394,65621.7346
2008-02-13 13:50:00,26.97,26.99,26.94,26.95,44723.09299895506,8.7394,8.7459,8.7297,8.733,44723.093
2008-02-13 13:55:00,26.95,26.96,26.93,26.94,47648.90282131661,8.733,8.7362,8.7265,8.7297,47648.9028
2008-02-13 14:00:00,26.94,26.96,26.93,26.96,28840.125391849528,8.7297,8.7362,8.7265,8.7362,28840.1254
2008-02-13 14:05:00,26.96,26.97,26.93,26.93,42215.25600835946,8.7362,8.7394,8.7265,8.7265,42215.256
2008-02-13 14:10:00,26.93,26.96,26.91,26.95,63322.88401253918,8.7265,8.7362,8.72,8.733,63322.884
2008-02-13 14:15:00,26.95,26.99,26.94,26.97,55381.400208986415,8.733,8.7459,8.7297,8.7394,55381.4002
2008-02-13 14:20:00,26.97,26.99,26.95,26.99,81504.70219435736,8.7394,8.7459,8.733,8.7459,81504.7022
2008-02-13 14:25:00,26.98,26.99,26.94,26.96,95506.7920585162,8.7427,8.7459,8.7297,8.7362,95506.7921
2008-02-13 14:30:00,26.96,26.97,26.94,26.97,96551.72413793104,8.7362,8.7394,8.7297,8.7394,96551.7241
2008-02-13 14:35:00,26.97,27.02,26.97,27.02,139184.95297805642,8.7394,8.7556,8.7394,8.7556,139184.953
2008-02-13 14:40:00,27.02,27.02,26.99,27.02,96342.73772204808,8.7556,8.7556,8.7459,8.7556,96342.7377
2008-02-13 14:45:00,27.02,27.04,27.02,27.02,227168.2340647858,8.7556,8.7621,8.7556,8.7556,227168.2341
2008-02-13 14:50:00,27.02,27.04,27.0,27.04,66457.6802507837,8.7556,8.7621,8.7492,8.7621,66457.6803
2008-02-13 14:55:00,27.03,27.07,27.02,27.04,158620.6896551724,8.7589,8.7719,8.7556,8.7621,158620.6897
2008-02-13 15:00:00,27.05,27.09,27.04,27.08,165517.24137931035,8.7654,8.7783,8.7621,8.7751,165517.2414
2008-02-13 15:05:00,27.07,27.08,27.02,27.06,140438.87147335423,8.7719,8.7751,8.7556,8.7686,140438.8715
2008-02-13 15:10:00,27.06,27.07,27.02,27.02,91536.0501567398,8.7686,8.7719,8.7556,8.7556,91536.0502
2008-02-13 15:15:00,27.03,27.06,27.02,27.03,78160.91954022988,8.7589,8.7686,8.7556,8.7589,78160.9195
2008-02-13 15:20:00,27.03,27.09,27.03,27.07,183490.07314524555,8.7589,8.7783,8.7589,8.7719,183490.0731
2008-02-13 15:25:00,27.06,27.09,27.05,27.07,134796.2382445141,8.7686,8.7783,8.7654,8.7719,134796.2382
2008-02-13 15:30:00,27.07,27.08,27.05,27.05,134796.2382445141,8.7719,8.7751,8.7654,8.7654,134796.2382
2008-02-13 15:35:00,27.05,27.11,27.04,27.1,240125.39184952973,8.7654,8.7848,8.7621,8.7816,240125.3918
2008-02-13 15:40:00,27.11,27.13,27.05,27.06,234064.7857889237,8.7848,8.7913,8.7654,8.7686,234064.7858
2008-02-13 15:45:00,27.05,27.07,27.05,27.05,188087.77429467085,8.7654,8.7719,8.7654,8.7654,188087.7743
2008-02-13 15:50:00,27.04,27.05,26.98,26.98,231347.9623824452,8.7621,8.7654,8.7427,8.7427,231347.9624
2008-02-13 15:55:00,26.98,27.04,26.97,27.02,395193.3124346917,8.7427,8.7621,8.7394,8.7556,395193.3124
2008-02-14 09:30:00,27.03,27.07,26.92,26.95,299895.5067920585,8.7589,8.7719,8.7232,8.733,299895.5068
2008-02-14 09:35:00,26.95,26.99,26.89,26.93,226123.30198537096,8.733,8.7459,8.7135,8.7265,226123.302
2008-02-14 09:40:00,26.93,26.94,26.84,26.85,170950.8881922675,8.7265,8.7297,8.6973,8.7006,170950.8882
2008-02-14 09:45:00,26.85,26.9,26.77,26.78,142319.74921630093,8.7006,8.7168,8.6746,8.6779,142319.7492
2008-02-14 09:50:00,26.78,26.82,26.75,26.76,139811.91222570534,8.6779,8.6908,8.6682,8.6714,139811.9122
2008-02-14 09:55:00,26.76,26.79,26.69,26.69,111807.73249738768,8.6714,8.6811,8.6487,8.6487,111807.7325
2008-02-14 10:00:00,26.7,26.79,26.67,26.75,194357.36677115987,8.652,8.6811,8.6422,8.6682,194357.3668
2008-02-14 10:05:00,26.75,26.75,26.67,26.7,115778.47439916406,8.6682,8.6682,8.6422,8.652,115778.4744
2008-02-14 10:10:00,26.69,26.72,26.62,26.62,178892.37199582026,8.6487,8.6584,8.626,8.626,178892.372
2008-02-14 10:15:00,26.63,26.63,26.58,26.61,249529.7805642633,8.6293,8.6293,8.6131,8.6228,249529.7806
2008-02-14 10:20:00,26.61,26.63,26.6,26.6,125391.84952978056,8.6228,8.6293,8.6196,8.6196,125391.8495
2008-02-14 10:25:00,26.6,26.67,26.59,26.67,99268.5475444096,8.6196,8.6422,8.6163,8.6422,99268.5475
2008-02-14 10:30:00,26.67,26.72,26.67,26.7,127272.72727272726,8.6422,8.6584,8.6422,8.652,127272.7273
2008-02-14 10:35:00,26.7,26.7,26.66,26.68,87565.30825496343,8.652,8.652,8.639,8.6455,87565.3083
2008-02-14 10:40:00,26.69,26.7,26.66,26.68,43887.14733542319,8.6487,8.652,8.639,8.6455,43887.1473
2008-02-14 10:45:00,26.68,26.73,26.66,26.71,118704.2842215256,8.6455,8.6617,8.639,8.6552,118704.2842
2008-02-14 10:50:00,26.71,26.71,26.63,26.67,165935.2142110763,8.6552,8.6552,8.6293,8.6422,165935.2142
2008-02-14 10:55:00,26.67,26.67,26.64,26.66,152351.09717868338,8.6422,8.6422,8.6325,8.639,152351.0972
2008-02-14 11:00:00,26.67,26.68,26.65,26.66,86311.38975966562,8.6422,8.6455,8.6358,8.639,86311.3898
2008-02-14 11:05:00,26.67,26.68,26.63,26.66,101985.3709508882,8.6422,8.6455,8.6293,8.639,101985.371
2008-02-14 11:10:00,26.65,26.66,26.6,26.64,115987.46081504702,8.6358,8.639,8.6196,8.6325,115987.4608
2008-02-14 11:15:00,26.64,26.64,26.56,26.56,125391.84952978056,8.6325,8.6325,8.6066,8.6066,125391.8495
2008-02-14 11:20:00,26.57,26.67,26.53,26.54,157784.74399164054,8.6098,8.6422,8.5969,8.6001,157784.744
2008-02-14 11:25:00,26.54,26.56,26.51,26.53,112852.6645768025,8.6001,8.6066,8.5904,8.5969,112852.6646
2008-02-14 11:30:00,26.53,26.54,26.44,26.49,363845.3500522466,8.5969,8.6001,8.5677,8.5839,363845.3501
2008-02-14 11:35:00,26.49,26.54,26.48,26.54,76071.0553814002,8.5839,8.6001,8.5807,8.6001,76071.0554
2008-02-14 11:40:00,26.54,26.55,26.49,26.49,99477.53396029258,8.6001,8.6033,8.5839,8.5839,99477.534
2008-02-14 11:45:00,26.49,26.58,26.49,26.56,727063.7408568442,8.5839,8.6131,8.5839,8.6066,727063.7409
2008-02-14 11:50:00,26.56,26.66,26.56,26.65,128735.63218390803,8.6066,8.639,8.6066,8.6358,128735.6322
2008-02-14 11:55:00,26.65,26.65,26.6,26.62,49320.79414838035,8.6358,8.6358,8.6196,8.626,49320.7941
2008-02-14 12:00:00,26.62,26.65,26.6,26.64,84012.53918495297,8.626,8.6358,8.6196,8.6325,84012.5392
2008-02-14 12:05:00,26.64,26.71,26.64,26.69,83385.57993730408,8.6325,8.6552,8.6325,8.6487,83385.5799
2008-02-14 12:10:00,26.69,26.7,26.67,26.67,46394.984326018806,8.6487,8.652,8.6422,8.6422,46394.9843
2008-02-14 12:15:00,26.68,26.68,26.66,26.67,42215.25600835946,8.6455,8.6455,8.639,8.6422,42215.256
2008-02-14 12:20:00,26.67,26.72,26.66,26.71,107628.00417972832,8.6422,8.6584,8.639,8.6552,107628.0042
2008-02-14 12:25:00,26.72,26.72,26.66,26.67,59979.1013584117,8.6584,8.6584,8.639,8.6422,59979.1014
2008-02-14 12:30:00,26.67,26.68,26.66,26.67,48066.87565308255,8.6422,8.6455,8.639,8.6422,48066.8757
2008-02-14 12:35:00,26.67,26.68,26.66,26.67,42424.24242424242,8.6422,8.6455,8.639,8.6422,42424.2424
2008-02-14 12:40:00,26.67,26.68,26.66,26.67,45559.038662486935,8.6422,8.6455,8.639,8.6422,45559.0387
2008-02-14 12:45:00,26.67,26.67,26.65,26.66,50574.71264367816,8.6422,8.6422,8.6358,8.639,50574.7126
2008-02-14 12:50:00,26.66,26.69,26.66,26.69,37826.54127481714,8.639,8.6487,8.639,8.6487,37826.5413
2008-02-14 12:55:00,26.69,26.69,26.64,26.65,147126.4367816092,8.6487,8.6487,8.6325,8.6358,147126.4368
2008-02-14 13:00:00,26.65,26.66,26.59,26.61,59143.15569487983,8.6358,8.639,8.6163,8.6228,59143.1557
2008-02-14 13:05:00,26.61,26.62,26.54,26.62,147126.4367816092,8.6228,8.626,8.6001,8.626,147126.4368
2008-02-14 13:10:00,26.62,26.67,26.61,26.61,54545.454545454544,8.626,8.6422,8.6228,8.6228,54545.4545
2008-02-14 13:15:00,26.61,26.63,26.61,26.63,32810.86729362591,8.6228,8.6293,8.6228,8.6293,32810.8673
2008-02-14 13:20:00,26.62,26.64,26.62,26.64,55381.400208986415,8.626,8.6325,8.626,8.6325,55381.4002
2008-02-14 13:25:00,26.64,26.64,26.61,26.64,38244.51410658307,8.6325,8.6325,8.6228,8.6325,38244.5141
2008-02-14 13:30:00,26.64,26.66,26.64,26.66,57680.250783699055,8.6325,8.639,8.6325,8.639,57680.2508
2008-02-14 13:35:00,26.65,26.66,26.62,26.65,38662.48693834901,8.6358,8.639,8.626,8.6358,38662.4869
2008-02-14 13:40:00,26.65,26.65,26.62,26.63,36572.62277951933,8.6358,8.6358,8.626,8.6293,36572.6228
2008-02-14 13:45:00,26.62,26.64,26.62,26.64,28004.17972831766,8.626,8.6325,8.626,8.6325,28004.1797
2008-02-14 13:50:00,26.64,26.64,26.63,26.63,74608.15047021944,8.6325,8.6325,8.6293,8.6293,74608.1505
2008-02-14 13:55:00,26.63,26.65,26.62,26.65,62068.96551724138,8.6293,8.6358,8.626,8.6358,62068.9655
2008-02-14 14:00:00,26.65,26.65,26.63,26.65,41170.32392894461,8.6358,8.6358,8.6293,8.6358,41170.3239
2008-02-14 14:05:00,26.65,26.65,26.64,26.65,42215.25600835946,8.6358,8.6358,8.6325,8.6358,42215.256
2008-02-14 14:10:00,26.65,26.65,26.64,26.64,55172.41379310345,8.6358,8.6358,8.6325,8.6325,55172.4138
2008-02-14 14:15:00,26.64,26.65,26.64,26.65,65830.7210031348,8.6325,8.6358,8.6325,8.6358,65830.721
2008-02-14 14:20:00,26.65,26.65,26.64,26.64,101985.3709508882,8.6358,8.6358,8.6325,8.6325,101985.371
2008-02-14 14:25:00,26.64,26.65,26.62,26.64,57262.27795193312,8.6325,8.6358,8.626,8.6325,57262.278
2008-02-14 14:30:00,26.63,26.65,26.63,26.64,54963.42737722048,8.6293,8.6358,8.6293,8.6325,54963.4274
2008-02-14 14:35:00,26.64,26.67,26.62,26.66,112225.7053291536,8.6325,8.6422,8.626,8.639,112225.7053
2008-02-14 14:40:00,26.66,26.66,26.63,26.65,75235.10971786834,8.639,8.639,8.6293,8.6358,75235.1097
2008-02-14 14:45:00,26.65,26.65,26.51,26.54,203552.76907001043,8.6358,8.6358,8.5904,8.6001,203552.7691
2008-02-14 14:50:00,26.54,26.6,26.53,26.57,110971.7868338558,8.6001,8.6196,8.5969,8.6098,110971.7868
2008-02-14 14:55:00,26.56,26.63,26.56,26.63,81504.70219435736,8.6066,8.6293,8.6066,8.6293,81504.7022
2008-02-14 15:00:00,26.62,26.63,26.6,26.6,103448.27586206896,8.626,8.6293,8.6196,8.6196,103448.2759
2008-02-14 15:05:00,26.6,26.62,26.59,26.6,160083.5945663532,8.6196,8.626,8.6163,8.6196,160083.5946
2008-02-14 15:10:00,26.6,26.63,26.6,26.62,141483.80355276907,8.6196,8.6293,8.6196,8.626,141483.8036
2008-02-14 15:15:00,26.62,26.66,26.62,26.65,124764.89028213166,8.626,8.639,8.626,8.6358,124764.8903
2008-02-14 15:20:00,26.64,26.66,26.63,26.64,263531.8704284221,8.6325,8.639,8.6293,8.6325,263531.8704
2008-02-14 15:25:00,26.65,26.67,26.64,26.65,83803.55276907001,8.6358,8.6422,8.6325,8.6358,83803.5528
2008-02-14 15:30:00,26.64,26.65,26.61,26.61,167607.10553814002,8.6325,8.6358,8.6228,8.6228,167607.1055
2008-02-14 15:35:00,26.62,26.63,26.58,26.59,307210.0313479624,8.626,8.6293,8.6131,8.6163,307210.0313
2008-02-14 15:40:00,26.59,26.6,26.49,26.51,415256.0083594566,8.6163,8.6196,8.5839,8.5904,415256.0084
2008-02-14 15:45:00,26.51,26.55,26.5,26.53,383072.1003134796,8.5904,8.6033,8.5871,8.5969,383072.1003
2008-02-14 15:50:00,26.53,26.53,26.47,26.47,385788.92371995817,8.5969,8.5969,8.5774,8.5774,385788.9237
2008-02-14 15:55:00,26.47,26.51,26.45,26.49,478787.8787878788,8.5774,8.5904,8.5709,8.5839,478787.8788
2008-02-15 09:30:00,26.45,26.62,26.37,26.5,2219017.76384535,8.5709,8.626,8.545,8.5871,2219017.7638
2008-02-15 09:35:00,26.5,26.54,26.41,26.48,253500.5224660397,8.5871,8.6001,8.558,8.5807,253500.5225
2008-02-15 09:40:00,26.48,26.63,26.48,26.6,200835.94566353183,8.5807,8.6293,8.5807,8.6196,200835.9457
2008-02-15 09:45:00,26.6,26.66,26.56,26.62,194566.35318704284,8.6196,8.639,8.6066,8.626,194566.3532
2008-02-15 09:50:00,26.63,26.64,26.54,26.54,142737.72204806688,8.6293,8.6325,8.6001,8.6001,142737.722
2008-02-15 09:55:00,26.56,26.65,26.52,26.63,162591.43155694878,8.6066,8.6358,8.5936,8.6293,162591.4316
2008-02-15 10:00:00,26.62,26.7,26.62,26.64,142737.72204806688,8.626,8.652,8.626,8.6325,142737.722
2008-02-15 10:05:00,26.64,26.68,26.56,26.6,284639.49843260186,8.6325,8.6455,8.6066,8.6196,284639.4984
2008-02-15 10:10:00,26.6,26.72,26.59,26.71,116823.4064785789,8.6196,8.6584,8.6163,8.6552,116823.4065
2008-02-15 10:15:00,26.7,26.76,26.69,26.75,164054.33646812956,8.652,8.6714,8.6487,8.6682,164054.3365
2008-02-15 10:20:00,26.75,26.75,26.72,26.75,109299.89550679206,8.6682,8.6682,8.6584,8.6682,109299.8955
2008-02-15 10:25:00,26.75,26.79,26.74,26.75,140229.88505747126,8.6682,8.6811,8.6649,8.6682,140229.8851
2008-02-15 10:30:00,26.75,26.8,26.67,26.67,229676.07105538136,8.6682,8.6844,8.6422,8.6422,229676.0711
2008-02-15 10:35:00,26.67,26.69,26.61,26.68,103866.2486938349,8.6422,8.6487,8.6228,8.6455,103866.2487
2008-02-15 10:40:00,26.68,26.68,26.62,26.65,68756.53082549635,8.6455,8.6455,8.626,8.6358,68756.5308
2008-02-15 10:45:00,26.64,26.67,26.62,26.63,98641.5882967607,8.6325,8.6422,8.626,8.6293,98641.5883
2008-02-15 10:50:00,26.63,26.65,26.56,26.57,131243.46917450364,8.6293,8.6358,8.6066,8.6098,131243.4692
2008-02-15 10:55:00,26.56,26.6,26.56,26.6,70637.40856844305,8.6066,8.6196,8.6066,8.6196,70637.4086
2008-02-15 11:00:00,26.6,26.63,26.59,26.6,96551.72413793104,8.6196,8.6293,8.6163,8.6196,96551.7241
2008-02-15 11:05:00,26.59,26.61,26.53,26.56,113688.61024033435,8.6163,8.6228,8.5969,8.6066,113688.6102
2008-02-15 11:10:00,26.56,26.57,26.55,26.56,76280.04179728318,8.6066,8.6098,8.6033,8.6066,76280.0418
2008-02-15 11:15:00,26.56,26.6,26.56,26.59,73354.23197492163,8.6066,8.6196,8.6066,8.6163,73354.232
2008-02-15 11:20:00,26.58,26.59,26.55,26.56,111807.73249738768,8.6131,8.6163,8.6033,8.6066,111807.7325
2008-02-15 11:25:00,26.56,26.58,26.54,26.58,57889.23719958203,8.6066,8.6131,8.6001,8.6131,57889.2372
2008-02-15 11:30:00,26.58,26.58,26.52,26.54,68338.5579937304,8.6131,8.6131,8.5936,8.6001,68338.558
2008-02-15 11:35:00,26.54,26.56,26.51,26.53,81504.70219435736,8.6001,8.6066,8.5904,8.5969,81504.7022
2008-02-15 11:40:00,26.53,26.64,26.53,26.64,75444.0961337513,8.5969,8.6325,8.5969,8.6325,75444.0961
2008-02-15 11:45:00,26.64,26.64,26.57,26.61,92998.9550679206,8.6325,8.6325,8.6098,8.6228,92998.9551
2008-02-15 11:50:00,26.61,26.66,26.6,26.65,52037.61755485893,8.6228,8.639,8.6196,8.6358,52037.6176
2008-02-15 11:55:00,26.65,26.7,26.65,26.7,62068.96551724138,8.6358,8.652,8.6358,8.652,62068.9655
2008-02-15 12:00:00,26.7,26.73,26.69,26.71,97387.66980146292,8.652,8.6617,8.6487,8.6552,97387.6698
2008-02-15 12:05:00,26.71,26.75,26.7,26.74,60188.08777429467,8.6552,8.6682,8.652,8.6649,60188.0878
2008-02-15 12:10:00,26.74,26.75,26.72,26.73,57262.27795193312,8.6649,8.6682,8.6584,8.6617,57262.278
2008-02-15 12:15:00,26.73,26.75,26.72,26.75,32601.880877742944,8.6617,8.6682,8.6584,8.6682,32601.8809
2008-02-15 12:20:00,26.75,26.76,26.72,26.72,83385.57993730408,8.6682,8.6714,8.6584,8.6584,83385.5799
2008-02-15 12:25:00,26.72,26.74,26.69,26.73,82131.66144200627,8.6584,8.6649,8.6487,8.6617,82131.6614
2008-02-15 12:30:00,26.73,26.74,26.71,26.73,56635.31870428422,8.6617,8.6649,8.6552,8.6617,56635.3187
2008-02-15 12:35:00,26.73,26.75,26.68,26.72,1271264.367816092,8.6617,8.6682,8.6455,8.6584,1271264.3678
2008-02-15 12:40:00,26.72,26.74,26.69,26.7,95088.81922675026,8.6584,8.6649,8.6487,8.652,95088.8192
2008-02-15 12:45:00,26.71,26.77,26.7,26.7,220898.6415882968,8.6552,8.6746,8.652,8.652,220898.6416
2008-02-15 12:50:00,26.7,26.74,26.7,26.72,113479.6238244514,8.652,8.6649,8.652,8.6584,113479.6238
2008-02-15 12:55:00,26.72,26.75,26.71,26.73,99895.50679205851,8.6584,8.6682,8.6552,8.6617,99895.5068
2008-02-15 13:00:00,26.73,26.74,26.69,26.7,114942.52873563218,8.6617,8.6649,8.6487,8.652,114942.5287
2008-02-15 13:05:00,26.7,26.7,26.65,26.66,68965.5172413793,8.652,8.652,8.6358,8.639,68965.5172
2008-02-15 13:10:00,26.67,26.71,26.66,26.7,110553.81400208986,8.6422,8.6552,8.639,8.652,110553.814
2008-02-15 13:15:00,26.7,26.71,26.67,26.7,82758.62068965517,8.652,8.6552,8.6422,8.652,82758.6207
2008-02-15 13:20:00,26.7,26.7,26.67,26.68,65412.74817136886,8.652,8.652,8.6422,8.6455,65412.7482
2008-02-15 13:25:00,26.68,26.7,26.65,26.67,67293.62591431556,8.6455,8.652,8.6358,8.6422,67293.6259
2008-02-15 13:30:00,26.67,26.68,26.66,26.67,50574.71264367816,8.6422,8.6455,8.639,8.6422,50574.7126
2008-02-15 13:35:00,26.67,26.68,26.65,26.67,49529.780564263325,8.6422,8.6455,8.6358,8.6422,49529.7806
2008-02-15 13:40:00,26.68,26.69,26.66,26.67,52037.61755485893,8.6455,8.6487,8.639,8.6422,52037.6176
2008-02-15 13:45:00,26.66,26.67,26.64,26.66,34900.73145245559,8.639,8.6422,8.6325,8.639,34900.7315
2008-02-15 13:50:00,26.66,26.71,26.66,26.68,79205.85161964472,8.639,8.6552,8.639,8.6455,79205.8516
2008-02-15 13:55:00,26.68,26.69,26.66,26.69,66039.70741901777,8.6455,8.6487,8.639,8.6487,66039.7074
2008-02-15 14:00:00,26.68,26.69,26.66,26.67,73145.24555903867,8.6455,8.6487,8.639,8.6422,73145.2456
2008-02-15 14:05:00,26.67,26.68,26.64,26.64,88192.26750261233,8.6422,8.6455,8.6325,8.6325,88192.2675
2008-02-15 14:10:00,26.65,26.67,26.64,26.65,77115.98746081504,8.6358,8.6422,8.6325,8.6358,77115.9875
2008-02-15 14:15:00,26.65,26.65,26.61,26.63,144200.62695924763,8.6358,8.6358,8.6228,8.6293,144200.627
2008-02-15 14:20:00,26.64,26.64,26.6,26.6,84221.52560083594,8.6325,8.6325,8.6196,8.6196,84221.5256
2008-02-15 14:25:00,26.6,26.61,26.56,26.57,110971.7868338558,8.6196,8.6228,8.6066,8.6098,110971.7868
2008-02-15 14:30:00,26.57,26.57,26.53,26.56,227795.19331243468,8.6098,8.6098,8.5969,8.6066,227795.1933
2008-02-15 14:35:00,26.56,26.56,26.52,26.55,122466.039707419,8.6066,8.6066,8.5936,8.6033,122466.0397
2008-02-15 14:40:00,26.55,26.55,26.53,26.53,121839.0804597701,8.6033,8.6033,8.5969,8.5969,121839.0805
2008-02-15 14:45:00,26.54,26.54,26.52,26.54,82967.60710553813,8.6001,8.6001,8.5936,8.6001,82967.6071
2008-02-15 14:50:00,26.54,26.55,26.52,26.53,152142.1107628004,8.6001,8.6033,8.5936,8.5969,152142.1108
2008-02-15 14:55:00,26.54,26.55,26.53,26.53,71264.36781609195,8.6001,8.6033,8.5969,8.5969,71264.3678
2008-02-15 15:00:00,26.54,26.57,26.53,26.55,103448.27586206896,8.6001,8.6098,8.5969,8.6033,103448.2759
2008-02-15 15:05:00,26.55,26.61,26.53,26.6,131452.4555903866,8.6033,8.6228,8.5969,8.6196,131452.4556
2008-02-15 15:10:00,26.59,26.6,26.54,26.55,107001.0449320794,8.6163,8.6196,8.6001,8.6033,107001.0449
2008-02-15 15:15:00,26.55,26.58,26.52,26.56,153814.00208986417,8.6033,8.6131,8.5936,8.6066,153814.0021
2008-02-15 15:20:00,26.55,26.56,26.53,26.55,137513.0616509927,8.6033,8.6066,8.5969,8.6033,137513.0617
2008-02-15 15:25:00,26.56,26.59,26.55,26.58,108254.9634273772,8.6066,8.6163,8.6033,8.6131,108254.9634
2008-02-15 15:30:00,26.57,26.58,26.54,26.57,143782.6541274817,8.6098,8.6131,8.6001,8.6098,143782.6541
2008-02-15 15:35:00,26.58,26.63,26.56,26.61,140229.88505747126,8.6131,8.6293,8.6066,8.6228,140229.8851
2008-02-15 15:40:00,26.61,26.63,26.55,26.56,371159.8746081505,8.6228,8.6293,8.6033,8.6066,371159.8746
2008-02-15 15:45:00,26.55,26.65,26.55,26.61,308254.9634273772,8.6033,8.6358,8.6033,8.6228,308254.9634
2008-02-15 15:50:00,26.61,26.62,26.58,26.59,289446.1859979101,8.6228,8.626,8.6131,8.6163,289446.186
2008-02-15 15:55:00,26.59,26.61,26.56,26.6,367189.1327063741,8.6163,8.6228,8.6066,8.6196,367189.1327
2008-02-19 09:30:00,26.94,26.94,26.82,26.88,431556.9487983281,8.7297,8.7297,8.6908,8.7103,431556.9488
2008-02-19 09:35:00,26.88,26.95,26.87,26.9,211912.22570532915,8.7103,8.733,8.707,8.7168,211912.2257
2008-02-19 09:40:00,26.9,26.91,26.84,26.84,171368.86102403342,8.7168,8.72,8.6973,8.6973,171368.861
2008-02-19 09:45:00,26.85,26.86,26.83,26.84,222779.51933124347,8.7006,8.7038,8.6941,8.6973,222779.5193
2008-02-19 09:50:00,26.84,26.86,26.81,26.81,187669.8014629049,8.6973,8.7038,8.6876,8.6876,187669.8015
2008-02-19 09:55:00,26.8,26.87,26.78,26.8,284221.5256008359,8.6844,8.707,8.6779,8.6844,284221.5256
2008-02-19 10:00:00,26.81,26.88,26.8,26.82,247230.92998955067,8.6876,8.7103,8.6844,8.6908,247230.93
2008-02-19 10:05:00,26.82,26.92,26.82,26.9,164681.29571577843,8.6908,8.7232,8.6908,8.7168,164681.2957
2008-02-19 10:10:00,26.91,26.92,26.89,26.9,76489.02821316614,8.72,8.7232,8.7135,8.7168,76489.0282
2008-02-19 10:15:00,26.9,26.91,26.83,26.86,139184.95297805642,8.7168,8.72,8.6941,8.7038,139184.953
2008-02-19 10:20:00,26.86,26.89,26.84,26.85,150888.1922675026,8.7038,8.7135,8.6973,8.7006,150888.1923
2008-02-19 10:25:00,26.85,26.9,26.82,26.83,125182.8631138976,8.7006,8.7168,8.6908,8.6941,125182.8631
2008-02-19 10:30:00,26.84,26.86,26.81,26.84,194357.36677115987,8.6973,8.7038,8.6876,8.6973,194357.3668
2008-02-19 10:35:00,26.83,26.84,26.8,26.83,95297.80564263322,8.6941,8.6973,8.6844,8.6941,95297.8056
2008-02-19 10:40:00,26.84,26.86,26.82,26.82,59352.1421107628,8.6973,8.7038,8.6908,8.6908,59352.1421
2008-02-19 10:45:00,26.81,26.82,26.78,26.82,76698.01462904911,8.6876,8.6908,8.6779,8.6908,76698.0146
2008-02-19 10:50:00,26.82,26.83,26.81,26.81,77115.98746081504,8.6908,8.6941,8.6876,8.6876,77115.9875
2008-02-19 10:55:00,26.82,26.86,26.81,26.85,138975.96656217345,8.6908,8.7038,8.6876,8.7006,138975.9666
2008-02-19 11:00:00,26.84,26.86,26.81,26.81,150679.20585161963,8.6973,8.7038,8.6876,8.6876,150679.2059
2008-02-19 11:05:00,26.81,26.82,26.8,26.81,79414.83803552769,8.6876,8.6908,8.6844,8.6876,79414.838
2008-02-19 11:10:00,26.8,26.83,26.79,26.81,317659.3521421108,8.6844,8.6941,8.6811,8.6876,317659.3521
2008-02-19 11:15:00,26.82,26.82,26.79,26.8,139393.9393939394,8.6908,8.6908,8.6811,8.6844,139393.9394
2008-02-19 11:20:00,26.81,26.81,26.77,26.79,119749.21630094045,8.6876,8.6876,8.6746,8.6811,119749.2163
2008-02-19 11:25:00,26.79,26.82,26.79,26.82,55799.37304075235,8.6811,8.6908,8.6811,8.6908,55799.373
2008-02-19 11:30:00,26.82,26.82,26.8,26.81,60815.04702194357,8.6908,8.6908,8.6844,8.6876,60815.047
2008-02-19 11:35:00,26.8,26.83,26.8,26.82,106583.07210031348,8.6844,8.6941,8.6844,8.6908,106583.0721
2008-02-19 11:40:00,26.82,26.83,26.81,26.82,63740.85684430512,8.6908,8.6941,8.6876,8.6908,63740.8568
2008-02-19 11:45:00,26.82,26.84,26.82,26.83,62904.91118077325,8.6908,8.6973,8.6908,8.6941,62904.9112
2008-02-19 11:50:00,26.82,26.83,26.79,26.82,76489.02821316614,8.6908,8.6941,8.6811,8.6908,76489.0282
2008-02-19 11:55:00,26.82,26.83,26.8,26.81,71682.34064785788,8.6908,8.6941,8.6844,8.6876,71682.3406
2008-02-19 12:00:00,26.81,26.86,26.81,26.86,115569.48798328108,8.6876,8.7038,8.6876,8.7038,115569.488
2008-02-19 12:05:00,26.86,26.88,26.85,26.87,70428.42215256009,8.7038,8.7103,8.7006,8.707,70428.4222
2008-02-19 12:10:00,26.87,26.88,26.83,26.83,45141.065830721,8.707,8.7103,8.6941,8.6941,45141.0658
2008-02-19 12:15:00,26.83,26.86,26.83,26.84,169905.95611285267,8.6941,8.7038,8.6941,8.6973,169905.9561
2008-02-19 12:20:00,26.84,26.85,26.82,26.84,71682.34064785788,8.6973,8.7006,8.6908,8.6973,71682.3406
2008-02-19 12:25:00,26.84,26.85,26.84,26.85,32810.86729362591,8.6973,8.7006,8.6973,8.7006,32810.8673
2008-02-19 12:30:00,26.85,26.86,26.84,26.84,36154.649947753394,8.7006,8.7038,8.6973,8.6973,36154.6499
2008-02-19 12:35:00,26.84,26.85,26.8,26.82,87147.3354231975,8.6973,8.7006,8.6844,8.6908,87147.3354
2008-02-19 12:40:00,26.81,26.83,26.81,26.82,23406.478578892373,8.6876,8.6941,8.6876,8.6908,23406.4786
2008-02-19 12:45:00,26.82,26.82,26.8,26.81,30094.04388714733,8.6908,8.6908,8.6844,8.6876,30094.0439
2008-02-19 12:50:00,26.8,26.81,26.79,26.8,37199.58202716823,8.6844,8.6876,8.6811,8.6844,37199.582
2008-02-19 12:55:00,26.8,26.81,26.76,26.76,49947.75339602926,8.6844,8.6876,8.6714,8.6714,49947.7534
2008-02-19 13:00:00,26.76,26.81,26.75,26.75,85057.4712643678,8.6714,8.6876,8.6682,8.6682,85057.4713
2008-02-19 13:05:00,26.75,26.77,26.74,26.77,33855.799373040754,8.6682,8.6746,8.6649,8.6746,33855.7994
2008-02-19 13:10:00,26.77,26.8,26.77,26.78,100313.47962382445,8.6746,8.6844,8.6746,8.6779,100313.4796
2008-02-19 13:15:00,26.78,26.82,26.78,26.81,83176.5935214211,8.6779,8.6908,8.6779,8.6876,83176.5935
2008-02-19 13:20:00,26.81,26.82,26.8,26.82,35945.66353187043,8.6876,8.6908,8.6844,8.6908,35945.6635
2008-02-19 13:25:00,26.82,26.83,26.81,26.82,109299.89550679206,8.6908,8.6941,8.6876,8.6908,109299.8955
2008-02-19 13:30:00,26.82,26.83,26.8,26.81,71264.36781609195,8.6908,8.6941,8.6844,8.6876,71264.3678
2008-02-19 13:35:00,26.81,26.82,26.79,26.81,54127.481713688605,8.6876,8.6908,8.6811,8.6876,54127.4817
2008-02-19 13:40:00,26.81,26.82,26.71,26.71,156530.82549634273,8.6876,8.6908,8.6552,8.6552,156530.8255
2008-02-19 13:45:00,26.72,26.73,26.7,26.72,130616.50992685476,8.6584,8.6617,8.652,8.6584,130616.5099
2008-02-19 13:50:00,26.71,26.73,26.71,26.72,68547.54440961337,8.6552,8.6617,8.6552,8.6584,68547.5444
2008-02-19 13:55:00,26.72,26.72,26.66,26.66,102403.34378265412,8.6584,8.6584,8.639,8.639,102403.3438
2008-02-19 14:00:00,26.66,26.7,26.66,26.68,92580.98223615464,8.639,8.652,8.639,8.6455,92580.9822
2008-02-19 14:05:00,26.69,26.71,26.66,26.67,113688.61024033435,8.6487,8.6552,8.639,8.6422,113688.6102
2008-02-19 14:10:00,26.67,26.7,26.65,26.66,84221.52560083594,8.6422,8.652,8.6358,8.639,84221.5256
2008-02-19 14:15:00,26.66,26.67,26.62,26.66,177847.43991640542,8.639,8.6422,8.626,8.639,177847.4399
2008-02-19 14:20:00,26.66,26.71,26.66,26.71,78787.87878787878,8.639,8.6552,8.639,8.6552,78787.8788
2008-02-19 14:25:00,26.71,26.74,26.67,26.68,117241.37931034484,8.6552,8.6649,8.6422,8.6455,117241.3793
2008-02-19 14:30:00,26.67,26.68,26.65,26.67,45768.0250783699,8.6422,8.6455,8.6358,8.6422,45768.0251
2008-02-19 14:35:00,26.66,26.68,26.64,26.67,71682.34064785788,8.639,8.6455,8.6325,8.6422,71682.3406
2008-02-19 14:40:00,26.67,26.69,26.65,26.69,72309.29989550679,8.6422,8.6487,8.6358,8.6487,72309.2999
2008-02-19 14:45:00,26.69,26.69,26.63,26.67,74817.1368861024,8.6487,8.6487,8.6293,8.6422,74817.1369
2008-02-19 14:50:00,26.67,26.69,26.65,26.67,191222.57053291536,8.6422,8.6487,8.6358,8.6422,191222.5705
2008-02-19 14:55:00,26.67,26.68,26.6,26.6,147753.3960292581,8.6422,8.6455,8.6196,8.6196,147753.396
2008-02-19 15:00:00,26.6,26.6,26.52,26.54,227377.2204806688,8.6196,8.6196,8.5936,8.6001,227377.2205
2008-02-19 15:05:00,26.54,26.62,26.54,26.62,96760.710553814,8.6001,8.626,8.6001,8.626,96760.7106
2008-02-19 15:10:00,26.61,26.66,26.61,26.64,168443.0512016719,8.6228,8.639,8.6228,8.6325,168443.0512
2008-02-19 15:15:00,26.64,26.67,26.63,26.66,94252.87356321838,8.6325,8.6422,8.6293,8.639,94252.8736
2008-02-19 15:20:00,26.67,26.67,26.62,26.64,127481.71368861024,8.6422,8.6422,8.626,8.6325,127481.7137
2008-02-19 15:25:00,26.64,26.65,26.58,26.59,315360.5015673981,8.6325,8.6358,8.6131,8.6163,315360.5016
2008-02-19 15:30:00,26.59,26.6,26.55,26.58,171159.87460815045,8.6163,8.6196,8.6033,8.6131,171159.8746
2008-02-19 15:35:00,26.58,26.64,26.58,26.6,190804.5977011494,8.6131,8.6325,8.6131,8.6196,190804.5977
2008-02-19 15:40:00,26.6,26.65,26.6,26.64,236154.64994775332,8.6196,8.6358,8.6196,8.6325,236154.6499
2008-02-19 15:45:00,26.64,26.66,26.6,26.6,173876.69801462904,8.6325,8.639,8.6196,8.6196,173876.698
2008-02-19 15:50:00,26.6,26.61,26.54,26.56,296342.73772204807,8.6196,8.6228,8.6001,8.6066,296342.7377
2008-02-19 15:55:00,26.55,26.58,26.55,26.57,462068.9655172414,8.6033,8.6131,8.6033,8.6098,462068.9655
2008-02-20 09:30:00,26.48,26.65,26.33,26.48,332497.3876698015,8.5807,8.6358,8.5321,8.5807,332497.3877
2008-02-20 09:35:00,26.47,26.49,26.43,26.44,176384.53500522466,8.5774,8.5839,8.5645,8.5677,176384.535
2008-02-20 09:40:00,26.44,26.44,26.32,26.34,254754.4409613375,8.5677,8.5677,8.5288,8.5353,254754.441
2008-02-20 09:45:00,26.34,26.37,26.32,26.36,201880.8777429467,8.5353,8.545,8.5288,8.5418,201880.8777
2008-02-20 09:50:00,26.36,26.37,26.29,26.3,178265.41274817137,8.5418,8.545,8.5191,8.5223,178265.4127
2008-02-20 09:55:00,26.3,26.39,26.28,26.35,140020.89864158828,8.5223,8.5515,8.5159,8.5385,140020.8986
2008-02-20 10:00:00,26.36,26.39,26.31,26.31,119749.21630094045,8.5418,8.5515,8.5256,8.5256,119749.2163
2008-02-20 10:05:00,26.32,26.36,26.29,26.34,114524.55590386625,8.5288,8.5418,8.5191,8.5353,114524.5559
2008-02-20 10:10:00,26.34,26.39,26.34,26.37,152978.05642633227,8.5353,8.5515,8.5353,8.545,152978.0564
2008-02-20 10:15:00,26.37,26.38,26.32,26.33,204806.68756530824,8.545,8.5483,8.5288,8.5321,204806.6876
2008-02-20 10:20:00,26.33,26.33,26.28,26.29,173667.71159874607,8.5321,8.5321,8.5159,8.5191,173667.7116
2008-02-20 10:25:00,26.29,26.29,26.22,26.23,281295.7157784744,8.5191,8.5191,8.4964,8.4997,281295.7158
2008-02-20 10:30:00,26.23,26.23,26.15,26.19,224451.4106583072,8.4997,8.4997,8.4737,8.4867,224451.4107
2008-02-20 10:35:00,26.19,26.19,26.14,26.19,160292.58098223616,8.4867,8.4867,8.4705,8.4867,160292.581
2008-02-20 10:40:00,26.18,26.27,26.18,26.27,109926.85475444097,8.4835,8.5126,8.4835,8.5126,109926.8548
2008-02-20 10:45:00,26.26,26.29,26.19,26.28,134378.26541274818,8.5094,8.5191,8.4867,8.5159,134378.2654
2008-02-20 10:50:00,26.28,26.28,26.21,26.26,126645.76802507836,8.5159,8.5159,8.4932,8.5094,126645.768
2008-02-20 10:55:00,26.26,26.29,26.24,26.28,149634.2737722048,8.5094,8.5191,8.5029,8.5159,149634.2738
2008-02-20 11:00:00,26.29,26.32,26.27,26.31,125600.83594566352,8.5191,8.5288,8.5126,8.5256,125600.8359
2008-02-20 11:05:00,26.32,26.32,26.29,26.3,106583.07210031348,8.5288,8.5288,8.5191,8.5223,106583.0721
2008-02-20 11:10:00,26.31,26.33,26.3,26.32,170323.9289446186,8.5256,8.5321,8.5223,8.5288,170323.9289
2008-02-20 11:15:00,26.31,26.36,26.31,26.34,180564.263322884,8.5256,8.5418,8.5256,8.5353,180564.2633
2008-02-20 11:20:00,26.34,26.39,26.33,26.38,146499.47753396028,8.5353,8.5515,8.5321,8.5483,146499.4775
2008-02-20 11:25:00,26.38,26.4,26.37,26.39,117868.33855799372,8.5483,8.5547,8.545,8.5515,117868.3386
2008-02-20 11:30:00,26.39,26.41,26.34,26.37,300940.43887147336,8.5515,8.558,8.5353,8.545,300940.4389
2008-02-20 11:35:00,26.37,26.38,26.34,26.37,160919.54022988505,8.545,8.5483,8.5353,8.545,160919.5402
2008-02-20 11:40:00,26.37,26.39,26.37,26.37,52664.57680250784,8.545,8.5515,8.545,8.545,52664.5768
2008-02-20 11:45:00,26.37,26.41,26.36,26.41,91536.0501567398,8.545,8.558,8.5418,8.558,91536.0502
2008-02-20 11:50:00,26.41,26.43,26.4,26.42,133542.3197492163,8.558,8.5645,8.5547,8.5612,133542.3197
2008-02-20 11:55:00,26.43,26.43,26.39,26.39,117450.36572622778,8.5645,8.5645,8.5515,8.5515,117450.3657
2008-02-20 12:00:00,26.39,26.46,26.34,26.44,507210.0313479624,8.5515,8.5742,8.5353,8.5677,507210.0313
2008-02-20 12:05:00,26.44,26.49,26.43,26.48,242424.2424242424,8.5677,8.5839,8.5645,8.5807,242424.2424
2008-02-20 12:10:00,26.48,26.55,26.44,26.54,126227.79519331244,8.5807,8.6033,8.5677,8.6001,126227.7952
2008-02-20 12:15:00,26.54,26.54,26.45,26.46,57889.23719958203,8.6001,8.6001,8.5709,8.5742,57889.2372
2008-02-20 12:20:00,26.46,26.56,26.46,26.53,186206.8965517241,8.5742,8.6066,8.5742,8.5969,186206.8966
2008-02-20 12:25:00,26.53,26.55,26.44,26.46,150679.20585161963,8.5969,8.6033,8.5677,8.5742,150679.2059
2008-02-20 12:30:00,26.47,26.49,26.46,26.48,108881.92267502612,8.5774,8.5839,8.5742,8.5807,108881.9227
2008-02-20 12:35:00,26.48,26.52,26.45,26.5,133751.30616509926,8.5807,8.5936,8.5709,8.5871,133751.3062
2008-02-20 12:40:00,26.5,26.5,26.44,26.44,110553.81400208986,8.5871,8.5871,8.5677,8.5677,110553.814
2008-02-20 12:45:00,26.44,26.48,26.44,26.46,45141.065830721,8.5677,8.5807,8.5677,8.5742,45141.0658
2008-02-20 12:50:00,26.45,26.47,26.42,26.47,53918.49529780564,8.5709,8.5774,8.5612,8.5774,53918.4953
2008-02-20 12:55:00,26.45,26.48,26.45,26.48,36990.59561128527,8.5709,8.5807,8.5709,8.5807,36990.5956
2008-02-20 13:00:00,26.48,26.51,26.47,26.51,61650.992685475445,8.5807,8.5904,8.5774,8.5904,61650.9927
2008-02-20 13:05:00,26.51,26.56,26.49,26.54,130616.50992685476,8.5904,8.6066,8.5839,8.6001,130616.5099
2008-02-20 13:10:00,26.55,26.56,26.52,26.52,62695.92476489028,8.6033,8.6066,8.5936,8.5936,62695.9248
2008-02-20 13:15:00,26.52,26.54,26.52,26.53,40334.37826541275,8.5936,8.6001,8.5936,8.5969,40334.3783
2008-02-20 13:20:00,26.54,26.54,26.48,26.48,102194.35736677116,8.6001,8.6001,8.5807,8.5807,102194.3574
2008-02-20 13:25:00,26.47,26.5,26.47,26.5,47230.92998955068,8.5774,8.5871,8.5774,8.5871,47230.93
2008-02-20 13:30:00,26.5,26.5,26.47,26.49,86938.34900731452,8.5871,8.5871,8.5774,8.5839,86938.349
2008-02-20 13:35:00,26.49,26.5,26.46,26.47,72518.28631138976,8.5839,8.5871,8.5742,8.5774,72518.2863
2008-02-20 13:40:00,26.47,26.5,26.46,26.48,177429.4670846395,8.5774,8.5871,8.5742,8.5807,177429.4671
2008-02-20 13:45:00,26.48,26.49,26.47,26.48,46812.957157784746,8.5807,8.5839,8.5774,8.5807,46812.9572
2008-02-20 13:50:00,26.48,26.5,26.47,26.5,27168.23406478579,8.5807,8.5871,8.5774,8.5871,27168.2341
2008-02-20 13:55:00,26.5,26.5,26.41,26.41,171368.86102403342,8.5871,8.5871,8.558,8.558,171368.861
2008-02-20 14:00:00,26.42,26.5,26.35,26.43,337095.0888192267,8.5612,8.5871,8.5385,8.5645,337095.0888
2008-02-20 14:05:00,26.43,26.52,26.43,26.51,187251.82863113892,8.5645,8.5936,8.5645,8.5904,187251.8286
2008-02-20 14:10:00,26.5,26.52,26.4,26.42,113270.63740856844,8.5871,8.5936,8.5547,8.5612,113270.6374
2008-02-20 14:15:00,26.41,26.47,26.39,26.42,65203.76175548589,8.558,8.5774,8.5515,8.5612,65203.7618
2008-02-20 14:20:00,26.41,26.42,26.36,26.37,140647.8578892372,8.558,8.5612,8.5418,8.545,140647.8579
2008-02-20 14:25:00,26.38,26.42,26.37,26.42,73981.19122257053,8.5483,8.5612,8.545,8.5612,73981.1912
2008-02-20 14:30:00,26.42,26.47,26.4,26.41,111180.77324973876,8.5612,8.5774,8.5547,8.558,111180.7732
2008-02-20 14:35:00,26.4,26.44,26.4,26.44,28422.152560083592,8.5547,8.5677,8.5547,8.5677,28422.1526
2008-02-20 14:40:00,26.43,26.47,26.43,26.45,46394.984326018806,8.5645,8.5774,8.5645,8.5709,46394.9843
2008-02-20 14:45:00,26.45,26.58,26.45,26.58,115569.48798328108,8.5709,8.6131,8.5709,8.6131,115569.488
2008-02-20 14:50:00,26.56,26.58,26.53,26.55,132915.3605015674,8.6066,8.6131,8.5969,8.6033,132915.3605
2008-02-20 14:55:00,26.56,26.6,26.55,26.56,166771.15987460816,8.6066,8.6196,8.6033,8.6066,166771.1599
2008-02-20 15:00:00,26.57,26.57,26.56,26.57,134796.2382445141,8.6098,8.6098,8.6066,8.6098,134796.2382
2008-02-20 15:05:00,26.56,26.58,26.52,26.58,196865.2037617555,8.6066,8.6131,8.5936,8.6131,196865.2038
2008-02-20 15:10:00,26.57,26.63,26.57,26.6,151724.13793103446,8.6098,8.6293,8.6098,8.6196,151724.1379
2008-02-20 15:15:00,26.6,26.62,26.59,26.6,154022.9885057471,8.6196,8.626,8.6163,8.6196,154022.9885
2008-02-20 15:20:00,26.6,26.6,26.54,26.55,176802.50783699058,8.6196,8.6196,8.6001,8.6033,176802.5078
2008-02-20 15:25:00,26.55,26.58,26.54,26.56,95506.7920585162,8.6033,8.6131,8.6001,8.6066,95506.7921
2008-02-20 15:30:00,26.56,26.57,26.5,26.53,138557.99373040753,8.6066,8.6098,8.5871,8.5969,138557.9937
2008-02-20 15:35:00,26.53,26.59,26.52,26.59,232810.8672936259,8.5969,8.6163,8.5936,8.6163,232810.8673
2008-02-20 15:40:00,26.58,26.62,26.39,26.6,251619.644723093,8.6131,8.626,8.5515,8.6196,251619.6447
2008-02-20 15:45:00,26.6,26.62,26.58,26.61,204388.71473354232,8.6196,8.626,8.6131,8.6228,204388.7147
2008-02-20 15:50:00,26.61,26.61,26.57,26.57,257053.2915360501,8.6228,8.6228,8.6098,8.6098,257053.2915
2008-02-20 15:55:00,26.57,26.6,26.55,26.6,433646.8129571578,8.6098,8.6196,8.6033,8.6196,433646.813
2008-02-21 09:30:00,26.65,26.74,26.51,26.67,288610.24033437826,8.6358,8.6649,8.5904,8.6422,288610.2403
2008-02-21 09:35:00,26.66,26.7,26.6,26.68,80877.74294670846,8.639,8.652,8.6196,8.6455,80877.7429
2008-02-21 09:40:00,26.68,26.73,26.67,26.71,110135.84117032393,8.6455,8.6617,8.6422,8.6552,110135.8412
2008-02-21 09:45:00,26.7,26.7,26.6,26.6,163636.36363636362,8.652,8.652,8.6196,8.6196,163636.3636
2008-02-21 09:50:00,26.6,26.64,26.57,26.63,81504.70219435736,8.6196,8.6325,8.6098,8.6293,81504.7022
2008-02-21 09:55:00,26.63,26.63,26.53,26.55,111180.77324973876,8.6293,8.6293,8.5969,8.6033,111180.7732
2008-02-21 10:00:00,26.54,26.55,26.42,26.53,177429.4670846395,8.6001,8.6033,8.5612,8.5969,177429.4671
2008-02-21 10:05:00,26.53,26.57,26.5,26.52,152978.05642633227,8.5969,8.6098,8.5871,8.5936,152978.0564
2008-02-21 10:10:00,26.51,26.51,26.44,26.46,502821.31661442,8.5904,8.5904,8.5677,8.5742,502821.3166
2008-02-21 10:15:00,26.46,26.53,26.46,26.52,121421.10762800416,8.5742,8.5969,8.5742,8.5936,121421.1076
2008-02-21 10:20:00,26.52,26.56,26.51,26.55,105956.11285266458,8.5936,8.6066,8.5904,8.6033,105956.1129
2008-02-21 10:25:00,26.55,26.56,26.53,26.55,126645.76802507836,8.6033,8.6066,8.5969,8.6033,126645.768
2008-02-21 10:30:00,26.56,26.56,26.49,26.54,137095.08881922674,8.6066,8.6066,8.5839,8.6001,137095.0888
2008-02-21 10:35:00,26.54,26.54,26.51,26.53,115987.46081504702,8.6001,8.6001,8.5904,8.5969,115987.4608
2008-02-21 10:40:00,26.52,26.57,26.5,26.54,136259.14315569488,8.5936,8.6098,8.5871,8.6001,136259.1432
2008-02-21 10:45:00,26.53,26.6,26.52,26.53,318286.31138975965,8.5969,8.6196,8.5936,8.5969,318286.3114
2008-02-21 10:50:00,26.52,26.54,26.47,26.49,89237.19958202717,8.5936,8.6001,8.5774,8.5839,89237.1996
2008-02-21 10:55:00,26.5,26.5,26.43,26.44,136468.12957157785,8.5871,8.5871,8.5645,8.5677,136468.1296
2008-02-21 11:00:00,26.43,26.51,26.42,26.5,96969.69696969696,8.5645,8.5904,8.5612,8.5871,96969.697
2008-02-21 11:05:00,26.49,26.51,26.47,26.5,99059.56112852664,8.5839,8.5904,8.5774,8.5871,99059.5611
2008-02-21 11:10:00,26.5,26.51,26.47,26.49,134587.25182863112,8.5871,8.5904,8.5774,8.5839,134587.2518
2008-02-21 11:15:00,26.49,26.53,26.48,26.52,121212.1212121212,8.5839,8.5969,8.5807,8.5936,121212.1212
2008-02-21 11:20:00,26.52,26.52,26.46,26.5,125600.83594566352,8.5936,8.5936,8.5742,8.5871,125600.8359
2008-02-21 11:25:00,26.5,26.52,26.48,26.5,58516.19644723093,8.5871,8.5936,8.5807,8.5871,58516.1964
2008-02-21 11:30:00,26.5,26.53,26.47,26.49,134169.2789968652,8.5871,8.5969,8.5774,8.5839,134169.279
2008-02-21 11:35:00,26.49,26.49,26.49,26.49,40125.39184952978,8.5839,8.5839,8.5839,8.5839,40125.3918
2008-02-21 11:40:00,26.49,26.51,26.48,26.5,88401.25391849529,8.5839,8.5904,8.5807,8.5871,88401.2539
2008-02-21 11:45:00,26.5,26.52,26.49,26.5,146499.47753396028,8.5871,8.5936,8.5839,8.5871,146499.4775
2008-02-21 11:50:00,26.5,26.51,26.47,26.47,80877.74294670846,8.5871,8.5904,8.5774,8.5774,80877.7429
2008-02-21 11:55:00,26.48,26.48,26.39,26.45,108463.94984326018,8.5807,8.5807,8.5515,8.5709,108463.9498
2008-02-21 12:00:00,26.45,26.48,26.45,26.47,103239.289446186,8.5709,8.5807,8.5709,8.5774,103239.2894
2008-02-21 12:05:00,26.47,26.48,26.42,26.43,164890.28213166143,8.5774,8.5807,8.5612,8.5645,164890.2821
2008-02-21 12:10:00,26.42,26.43,26.4,26.41,88401.25391849529,8.5612,8.5645,8.5547,8.558,88401.2539
2008-02-21 12:15:00,26.41,26.43,26.37,26.38,179101.35841170323,8.558,8.5645,8.545,8.5483,179101.3584
2008-02-21 12:20:00,26.39,26.41,26.34,26.41,87983.28108672936,8.5515,8.558,8.5353,8.558,87983.2811
2008-02-21 12:25:00,26.41,26.44,26.4,26.41,125391.84952978056,8.558,8.5677,8.5547,8.558,125391.8495
2008-02-21 12:30:00,26.41,26.45,26.4,26.44,89237.19958202717,8.558,8.5709,8.5547,8.5677,89237.1996
2008-02-21 12:35:00,26.44,26.45,26.43,26.44,74399.16405433646,8.5677,8.5709,8.5645,8.5677,74399.1641
2008-02-21 12:40:00,26.44,26.46,26.42,26.44,126854.75444096132,8.5677,8.5742,8.5612,8.5677,126854.7544
2008-02-21 12:45:00,26.44,26.44,26.42,26.43,88819.22675026122,8.5677,8.5677,8.5612,8.5645,88819.2268
2008-02-21 12:50:00,26.43,26.45,26.41,26.44,139602.92580982237,8.5645,8.5709,8.558,8.5677,139602.9258
2008-02-21 12:55:00,26.44,26.47,26.43,26.45,230929.9895506792,8.5677,8.5774,8.5645,8.5709,230929.9896
2008-02-21 13:00:00,26.45,26.46,26.44,26.45,99059.56112852664,8.5709,8.5742,8.5677,8.5709,99059.5611
2008-02-21 13:05:00,26.45,26.46,26.42,26.42,149425.28735632185,8.5709,8.5742,8.5612,8.5612,149425.2874
2008-02-21 13:10:00,26.42,26.42,26.3,26.32,349007.31452455587,8.5612,8.5612,8.5223,8.5288,349007.3145
2008-02-21 13:15:00,26.32,26.34,26.31,26.34,51410.65830721003,8.5288,8.5353,8.5256,8.5353,51410.6583
2008-02-21 13:20:00,26.34,26.36,26.3,26.35,387460.815047022,8.5353,8.5418,8.5223,8.5385,387460.815
2008-02-21 13:25:00,26.36,26.36,26.29,26.32,139811.91222570534,8.5418,8.5418,8.5191,8.5288,139811.9122
2008-02-21 13:30:00,26.32,26.33,26.3,26.3,69174.50365726228,8.5288,8.5321,8.5223,8.5223,69174.5037
2008-02-21 13:35:00,26.3,26.31,26.26,26.29,98014.6290491118,8.5223,8.5256,8.5094,8.5191,98014.629
2008-02-21 13:40:00,26.29,26.32,26.26,26.31,45141.065830721,8.5191,8.5288,8.5094,8.5256,45141.0658
2008-02-21 13:45:00,26.3,26.3,26.26,26.29,110135.84117032393,8.5223,8.5223,8.5094,8.5191,110135.8412
2008-02-21 13:50:00,26.3,26.34,26.3,26.34,73354.23197492163,8.5223,8.5353,8.5223,8.5353,73354.232
2008-02-21 13:55:00,26.35,26.35,26.29,26.29,132706.37408568442,8.5385,8.5385,8.5191,8.5191,132706.3741
2008-02-21 14:00:00,26.3,26.31,26.25,26.26,207732.4973876698,8.5223,8.5256,8.5061,8.5094,207732.4974
2008-02-21 14:05:00,26.26,26.29,26.25,26.27,197283.1765935214,8.5094,8.5191,8.5061,8.5126,197283.1766
2008-02-21 14:10:00,26.27,26.3,26.25,26.3,163845.3500522466,8.5126,8.5223,8.5061,8.5223,163845.3501
2008-02-21 14:15:00,26.3,26.33,26.3,26.31,186206.8965517241,8.5223,8.5321,8.5223,8.5256,186206.8966
2008-02-21 14:20:00,26.32,26.34,26.3,26.31,376175.5485893417,8.5288,8.5353,8.5223,8.5256,376175.5486
2008-02-21 14:25:00,26.32,26.32,26.29,26.3,176802.50783699058,8.5288,8.5288,8.5191,8.5223,176802.5078
2008-02-21 14:30:00,26.3,26.32,26.29,26.31,127481.71368861024,8.5223,8.5288,8.5191,8.5256,127481.7137
2008-02-21 14:35:00,26.31,26.32,26.3,26.31,109508.88192267502,8.5256,8.5288,8.5223,8.5256,109508.8819
2008-02-21 14:40:00,26.31,26.31,26.28,26.29,148380.355276907,8.5256,8.5256,8.5159,8.5191,148380.3553
2008-02-21 14:45:00,26.28,26.3,26.27,26.3,90282.131661442,8.5159,8.5223,8.5126,8.5223,90282.1317
2008-02-21 14:50:00,26.3,26.32,26.3,26.32,102821.31661442008,8.5223,8.5288,8.5223,8.5288,102821.3166
2008-02-21 14:55:00,26.32,26.32,26.29,26.32,164054.33646812956,8.5288,8.5288,8.5191,8.5288,164054.3365
2008-02-21 15:00:00,26.32,26.32,26.27,26.28,253500.5224660397,8.5288,8.5288,8.5126,8.5159,253500.5225
2008-02-21 15:05:00,26.28,26.28,26.22,26.23,240334.3782654128,8.5159,8.5159,8.4964,8.4997,240334.3783
2008-02-21 15:10:00,26.23,26.24,26.19,26.19,276071.0553814002,8.4997,8.5029,8.4867,8.4867,276071.0554
2008-02-21 15:15:00,26.19,26.21,26.17,26.19,300313.4796238244,8.4867,8.4932,8.4802,8.4867,300313.4796
2008-02-21 15:20:00,26.2,26.21,26.18,26.19,405015.6739811912,8.4899,8.4932,8.4835,8.4867,405015.674
2008-02-21 15:25:00,26.19,26.21,26.17,26.19,370323.9289446186,8.4867,8.4932,8.4802,8.4867,370323.9289
2008-02-21 15:30:00,26.19,26.2,26.15,26.15,272100.3134796238,8.4867,8.4899,8.4737,8.4737,272100.3135
2008-02-21 15:35:00,26.16,26.19,26.12,26.14,470637.40856844303,8.477,8.4867,8.464,8.4705,470637.4086
2008-02-21 15:40:00,26.14,26.16,26.09,26.12,901358.4117032392,8.4705,8.477,8.4543,8.464,901358.4117
2008-02-21 15:45:00,26.12,26.18,26.11,26.15,732915.3605015674,8.464,8.4835,8.4608,8.4737,732915.3605
2008-02-21 15:50:00,26.15,26.2,26.12,26.18,1497387.669801463,8.4737,8.4899,8.464,8.4835,1497387.6698
2008-02-21 15:55:00,26.18,26.23,26.15,26.2,1225287.3563218392,8.4835,8.4997,8.4737,8.4899,1225287.3563
2008-02-22 09:30:00,26.36,26.38,26.19,26.34,264994.7753396029,8.5418,8.5483,8.4867,8.5353,264994.7753
2008-02-22 09:35:00,26.35,26.49,26.34,26.42,395820.2716823407,8.5385,8.5839,8.5353,8.5612,395820.2717
2008-02-22 09:40:00,26.42,26.46,26.39,26.4,137304.07523510972,8.5612,8.5742,8.5515,8.5547,137304.0752
2008-02-22 09:45:00,26.4,26.42,26.35,26.4,90491.11807732497,8.5547,8.5612,8.5385,8.5547,90491.1181
2008-02-22 09:50:00,26.4,26.41,26.28,26.31,97596.65621734588,8.5547,8.558,8.5159,8.5256,97596.6562
2008-02-22 09:55:00,26.31,26.35,26.3,26.32,246603.97074190172,8.5256,8.5385,8.5223,8.5288,246603.9707
2008-02-22 10:00:00,26.32,26.32,26.24,26.24,147335.42319749217,8.5288,8.5288,8.5029,8.5029,147335.4232
2008-02-22 10:05:00,26.24,26.25,26.15,26.18,250156.7398119122,8.5029,8.5061,8.4737,8.4835,250156.7398
2008-02-22 10:10:00,26.18,26.19,26.11,26.14,194148.3803552769,8.4835,8.4867,8.4608,8.4705,194148.3804
2008-02-22 10:15:00,26.14,26.15,26.05,26.1,174503.6572622779,8.4705,8.4737,8.4413,8.4575,174503.6573
2008-02-22 10:20:00,26.1,26.11,26.06,26.1,121839.0804597701,8.4575,8.4608,8.4446,8.4575,121839.0805
2008-02-22 10:25:00,26.1,26.2,26.1,26.17,189132.70637408568,8.4575,8.4899,8.4575,8.4802,189132.7064
2008-02-22 10:30:00,26.17,26.21,26.09,26.09,173040.75235109718,8.4802,8.4932,8.4543,8.4543,173040.7524
2008-02-22 10:35:00,26.08,26.13,26.07,26.1,86311.38975966562,8.451,8.4673,8.4478,8.4575,86311.3898
2008-02-22 10:40:00,26.1,26.15,26.09,26.14,133124.34691745037,8.4575,8.4737,8.4543,8.4705,133124.3469
2008-02-22 10:45:00,26.15,26.16,26.12,26.15,83176.5935214211,8.4737,8.477,8.464,8.4737,83176.5935
2008-02-22 10:50:00,26.15,26.17,26.11,26.15,105538.14002089865,8.4737,8.4802,8.4608,8.4737,105538.14
2008-02-22 10:55:00,26.16,26.17,26.12,26.12,129153.60501567398,8.477,8.4802,8.464,8.464,129153.605
2008-02-22 11:00:00,26.12,26.15,26.11,26.13,29885.05747126437,8.464,8.4737,8.4608,8.4673,29885.0575
2008-02-22 11:05:00,26.12,26.13,26.07,26.09,86938.34900731452,8.464,8.4673,8.4478,8.4543,86938.349
2008-02-22 11:10:00,26.1,26.13,26.04,26.11,76698.01462904911,8.4575,8.4673,8.4381,8.4608,76698.0146
2008-02-22 11:15:00,26.11,26.16,26.08,26.08,62904.91118077325,8.4608,8.477,8.451,8.451,62904.9112
2008-02-22 11:20:00,26.1,26.12,26.06,26.07,61233.01985370951,8.4575,8.464,8.4446,8.4478,61233.0199
2008-02-22 11:25:00,26.07,26.09,26.04,26.05,208359.4566353187,8.4478,8.4543,8.4381,8.4413,208359.4566
2008-02-22 11:30:00,26.06,26.08,26.05,26.06,129989.55067920584,8.4446,8.451,8.4413,8.4446,129989.5507
2008-02-22 11:35:00,26.06,26.06,26.03,26.04,78369.90595611285,8.4446,8.4446,8.4348,8.4381,78369.906
2008-02-22 11:40:00,26.03,26.04,25.99,26.01,91327.06374085684,8.4348,8.4381,8.4219,8.4284,91327.0637
2008-02-22 11:45:00,26.02,26.02,25.93,25.98,145454.54545454544,8.4316,8.4316,8.4024,8.4186,145454.5455
2008-02-22 11:50:00,25.98,26.01,25.97,25.97,54545.454545454544,8.4186,8.4284,8.4154,8.4154,54545.4545
2008-02-22 11:55:00,25.97,25.99,25.94,25.96,112225.7053291536,8.4154,8.4219,8.4057,8.4122,112225.7053
2008-02-22 12:00:00,25.96,25.97,25.93,25.94,76489.02821316614,8.4122,8.4154,8.4024,8.4057,76489.0282
2008-02-22 12:05:00,25.95,25.96,25.89,25.89,138349.00731452456,8.4089,8.4122,8.3895,8.3895,138349.0073
2008-02-22 12:10:00,25.91,25.96,25.9,25.94,127899.68652037616,8.396,8.4122,8.3927,8.4057,127899.6865
2008-02-22 12:15:00,25.93,25.93,25.88,25.89,118286.31138975966,8.4024,8.4024,8.3862,8.3895,118286.3114
2008-02-22 12:20:00,25.89,25.91,25.85,25.86,196447.2309299896,8.3895,8.396,8.3765,8.3798,196447.2309
2008-02-22 12:25:00,25.86,25.87,25.82,25.82,283803.55276907,8.3798,8.383,8.3668,8.3668,283803.5528
2008-02-22 12:30:00,25.82,25.86,25.82,25.84,101149.42528735632,8.3668,8.3798,8.3668,8.3733,101149.4253
2008-02-22 12:35:00,25.84,25.87,25.82,25.84,267084.6394984326,8.3733,8.383,8.3668,8.3733,267084.6395
2008-02-22 12:40:00,25.84,25.87,25.81,25.86,140438.87147335423,8.3733,8.383,8.3636,8.3798,140438.8715
2008-02-22 12:45:00,25.86,25.87,25.83,25.84,220898.6415882968,8.3798,8.383,8.37,8.3733,220898.6416
2008-02-22 12:50:00,25.85,25.89,25.85,25.88,149634.2737722048,8.3765,8.3895,8.3765,8.3862,149634.2738
2008-02-22 12:55:00,25.88,25.9,25.88,25.89,148589.34169278995,8.3862,8.3927,8.3862,8.3895,148589.3417
2008-02-22 13:00:00,25.89,25.9,25.84,25.85,206896.5517241379,8.3895,8.3927,8.3733,8.3765,206896.5517
2008-02-22 13:05:00,25.85,25.91,25.85,25.89,162382.44514106584,8.3765,8.396,8.3765,8.3895,162382.4451
2008-02-22 13:10:00,25.89,25.93,25.88,25.93,58307.21003134796,8.3895,8.4024,8.3862,8.4024,58307.21
2008-02-22 13:15:00,25.93,25.98,25.92,25.96,101776.3845350052,8.4024,8.4186,8.3992,8.4122,101776.3845
2008-02-22 13:20:00,25.96,25.97,25.88,25.89,150261.2330198537,8.4122,8.4154,8.3862,8.3895,150261.233
2008-02-22 13:25:00,25.89,25.91,25.86,25.87,125391.84952978056,8.3895,8.396,8.3798,8.383,125391.8495
2008-02-22 13:30:00,25.86,25.87,25.81,25.83,170323.9289446186,8.3798,8.383,8.3636,8.37,170323.9289
2008-02-22 13:35:00,25.83,25.85,25.82,25.84,134796.2382445141,8.37,8.3765,8.3668,8.3733,134796.2382
2008-02-22 13:40:00,25.84,25.85,25.8,25.82,121630.09404388716,8.3733,8.3765,8.3603,8.3668,121630.094
2008-02-22 13:45:00,25.82,25.88,25.8,25.87,122675.02612330198,8.3668,8.3862,8.3603,8.383,122675.0261
2008-02-22 13:50:00,25.86,25.88,25.84,25.85,154440.96133751306,8.3798,8.3862,8.3733,8.3765,154440.9613
2008-02-22 13:55:00,25.85,25.89,25.85,25.88,49320.79414838035,8.3765,8.3895,8.3765,8.3862,49320.7941
2008-02-22 14:00:00,25.88,25.89,25.83,25.84,95924.76489028212,8.3862,8.3895,8.37,8.3733,95924.7649
2008-02-22 14:05:00,25.84,25.87,25.83,25.85,74190.1776384535,8.3733,8.383,8.37,8.3765,74190.1776
2008-02-22 14:10:00,25.86,25.87,25.82,25.85,112225.7053291536,8.3798,8.383,8.3668,8.3765,112225.7053
2008-02-22 14:15:00,25.85,25.87,25.82,25.87,161546.49947753394,8.3765,8.383,8.3668,8.383,161546.4995
2008-02-22 14:20:00,25.87,25.89,25.86,25.88,87565.30825496343,8.383,8.3895,8.3798,8.3862,87565.3083
2008-02-22 14:25:00,25.88,25.89,25.85,25.87,94043.88714733542,8.3862,8.3895,8.3765,8.383,94043.8871
2008-02-22 14:30:00,25.87,25.87,25.85,25.85,64158.82967607105,8.383,8.383,8.3765,8.3765,64158.8297
2008-02-22 14:35:00,25.86,25.88,25.85,25.87,111180.77324973876,8.3798,8.3862,8.3765,8.383,111180.7732
2008-02-22 14:40:00,25.87,25.91,25.87,25.91,57471.26436781609,8.383,8.396,8.383,8.396,57471.2644
2008-02-22 14:45:00,25.91,25.93,25.89,25.93,72518.28631138976,8.396,8.4024,8.3895,8.4024,72518.2863
2008-02-22 14:50:00,25.93,25.93,25.91,25.93,72518.28631138976,8.4024,8.4024,8.396,8.4024,72518.2863
2008-02-22 14:55:00,25.93,25.98,25.9,25.9,117659.35214211076,8.4024,8.4186,8.3927,8.3927,117659.3521
2008-02-22 15:00:00,25.9,25.92,25.88,25.89,125809.8223615465,8.3927,8.3992,8.3862,8.3895,125809.8224
2008-02-22 15:05:00,25.89,25.9,25.86,25.87,101985.3709508882,8.3895,8.3927,8.3798,8.383,101985.371
2008-02-22 15:10:00,25.86,25.87,25.79,25.79,194984.3260188088,8.3798,8.383,8.3571,8.3571,194984.326
2008-02-22 15:15:00,25.8,25.8,25.72,25.73,198955.0679205852,8.3603,8.3603,8.3344,8.3376,198955.0679
2008-02-22 15:20:00,25.73,25.8,25.71,25.79,211076.2800417973,8.3376,8.3603,8.3312,8.3571,211076.28
2008-02-22 15:25:00,25.79,25.87,25.78,25.87,137722.04806687564,8.3571,8.383,8.3538,8.383,137722.0481
2008-02-22 15:30:00,25.87,25.96,25.86,25.91,457053.29153605015,8.383,8.4122,8.3798,8.396,457053.2915
2008-02-22 15:35:00,25.91,26.01,25.91,25.96,345454.54545454547,8.396,8.4284,8.396,8.4122,345454.5455
2008-02-22 15:40:00,25.96,25.98,25.92,25.95,254336.4681295716,8.4122,8.4186,8.3992,8.4089,254336.4681
2008-02-22 15:45:00,25.96,26.05,25.95,25.99,308254.9634273772,8.4122,8.4413,8.4089,8.4219,308254.9634
2008-02-22 15:50:00,26.0,26.08,25.97,26.06,335005.22466039704,8.4251,8.451,8.4154,8.4446,335005.2247
2008-02-22 15:55:00,26.06,26.15,26.04,26.12,554858.934169279,8.4446,8.4737,8.4381,8.464,554858.9342
2008-02-25 09:30:00,26.21,26.48,26.06,26.47,331452.45559038664,8.4932,8.5807,8.4446,8.5774,331452.4556
2008-02-25 09:35:00,26.47,26.47,26.29,26.3,143991.6405433647,8.5774,8.5774,8.5191,8.5223,143991.6405
2008-02-25 09:40:00,26.3,26.39,26.28,26.33,117450.36572622778,8.5223,8.5515,8.5159,8.5321,117450.3657
2008-02-25 09:45:00,26.33,26.34,26.27,26.28,107419.01776384536,8.5321,8.5353,8.5126,8.5159,107419.0178
2008-02-25 09:50:00,26.28,26.44,26.28,26.43,101149.42528735632,8.5159,8.5677,8.5159,8.5645,101149.4253
2008-02-25 09:55:00,26.43,26.43,26.29,26.31,63531.87042842215,8.5645,8.5645,8.5191,8.5256,63531.8704
2008-02-25 10:00:00,26.31,26.43,26.31,26.32,132706.37408568442,8.5256,8.5645,8.5256,8.5288,132706.3741
2008-02-25 10:05:00,26.32,26.45,26.32,26.44,75235.10971786834,8.5288,8.5709,8.5288,8.5677,75235.1097
2008-02-25 10:10:00,26.45,26.48,26.41,26.42,79414.83803552769,8.5709,8.5807,8.558,8.5612,79414.838
2008-02-25 10:15:00,26.42,26.43,26.37,26.37,60606.0606060606,8.5612,8.5645,8.545,8.545,60606.0606
2008-02-25 10:20:00,26.38,26.44,26.36,26.36,78996.86520376176,8.5483,8.5677,8.5418,8.5418,78996.8652
2008-02-25 10:25:00,26.37,26.43,26.35,26.41,77324.97387669802,8.545,8.5645,8.5385,8.558,77324.9739
2008-02-25 10:30:00,26.41,26.42,26.33,26.35,71682.34064785788,8.558,8.5612,8.5321,8.5385,71682.3406
2008-02-25 10:35:00,26.35,26.35,26.31,26.34,64367.81609195402,8.5385,8.5385,8.5256,8.5353,64367.8161
2008-02-25 10:40:00,26.34,26.35,26.32,26.32,62486.93834900732,8.5353,8.5385,8.5288,8.5288,62486.9383
2008-02-25 10:45:00,26.32,26.39,26.31,26.39,89237.19958202717,8.5288,8.5515,8.5256,8.5515,89237.1996
2008-02-25 10:50:00,26.39,26.44,26.36,26.41,103239.289446186,8.5515,8.5677,8.5418,8.558,103239.2894
2008-02-25 10:55:00,26.41,26.43,26.39,26.39,44932.07941483804,8.558,8.5645,8.5515,8.5515,44932.0794
2008-02-25 11:00:00,26.39,26.39,26.35,26.36,43887.14733542319,8.5515,8.5515,8.5385,8.5418,43887.1473
2008-02-25 11:05:00,26.35,26.36,26.33,26.33,42633.22884012539,8.5385,8.5418,8.5321,8.5321,42633.2288
2008-02-25 11:10:00,26.33,26.36,26.32,26.36,80877.74294670846,8.5321,8.5418,8.5288,8.5418,80877.7429
2008-02-25 11:15:00,26.36,26.38,26.33,26.34,46394.984326018806,8.5418,8.5483,8.5321,8.5353,46394.9843
2008-02-25 11:20:00,26.35,26.37,26.3,26.35,161337.513061651,8.5385,8.545,8.5223,8.5385,161337.5131
2008-02-25 11:25:00,26.36,26.38,26.34,26.37,45141.065830721,8.5418,8.5483,8.5353,8.545,45141.0658
2008-02-25 11:30:00,26.37,26.37,26.32,26.34,50992.685475444094,8.545,8.545,8.5288,8.5353,50992.6855
2008-02-25 11:35:00,26.35,26.36,26.31,26.31,39916.40543364681,8.5385,8.5418,8.5256,8.5256,39916.4054
2008-02-25 11:40:00,26.33,26.35,26.32,26.33,51410.65830721003,8.5321,8.5385,8.5288,8.5321,51410.6583
2008-02-25 11:45:00,26.34,26.35,26.3,26.31,52455.59038662487,8.5353,8.5385,8.5223,8.5256,52455.5904
2008-02-25 11:50:00,26.31,26.35,26.31,26.33,24869.383490073145,8.5256,8.5385,8.5256,8.5321,24869.3835
2008-02-25 11:55:00,26.33,26.35,26.3,26.32,53709.50888192267,8.5321,8.5385,8.5223,8.5288,53709.5089
2008-02-25 12:00:00,26.32,26.33,26.31,26.32,23615.46499477534,8.5288,8.5321,8.5256,8.5288,23615.465
2008-02-25 12:05:00,26.33,26.35,26.32,26.35,46603.97074190177,8.5321,8.5385,8.5288,8.5385,46603.9707
2008-02-25 12:10:00,26.34,26.34,26.31,26.32,51828.631138975965,8.5353,8.5353,8.5256,8.5288,51828.6311
2008-02-25 12:15:00,26.32,26.32,26.3,26.3,60606.0606060606,8.5288,8.5288,8.5223,8.5223,60606.0606
2008-02-25 12:20:00,26.3,26.34,26.29,26.32,27168.23406478579,8.5223,8.5353,8.5191,8.5288,27168.2341
2008-02-25 12:25:00,26.32,26.34,26.31,26.32,31347.96238244514,8.5288,8.5353,8.5256,8.5288,31347.9624
2008-02-25 12:30:00,26.31,26.31,26.28,26.31,53082.54963427377,8.5256,8.5256,8.5159,8.5256,53082.5496
2008-02-25 12:35:00,26.31,26.32,26.28,26.28,36154.649947753394,8.5256,8.5288,8.5159,8.5159,36154.6499
2008-02-25 12:40:00,26.28,26.29,26.28,26.28,23406.478578892373,8.5159,8.5191,8.5159,8.5159,23406.4786
2008-02-25 12:45:00,26.28,26.34,26.27,26.33,89864.15882967607,8.5159,8.5353,8.5126,8.5321,89864.1588
2008-02-25 12:50:00,26.32,26.34,26.31,26.32,35945.66353187043,8.5288,8.5353,8.5256,8.5288,35945.6635
2008-02-25 12:55:00,26.32,26.33,26.29,26.31,31556.948798328107,8.5288,8.5321,8.5191,8.5256,31556.9488
2008-02-25 13:00:00,26.31,26.32,26.29,26.32,36990.59561128527,8.5256,8.5288,8.5191,8.5288,36990.5956
2008-02-25 13:05:00,26.33,26.38,26.33,26.36,61024.03343782654,8.5321,8.5483,8.5321,8.5418,61024.0334
2008-02-25 13:10:00,26.37,26.37,26.31,26.31,49529.780564263325,8.545,8.545,8.5256,8.5256,49529.7806
2008-02-25 13:15:00,26.31,26.31,26.27,26.28,51828.631138975965,8.5256,8.5256,8.5126,8.5159,51828.6311
2008-02-25 13:20:00,26.28,26.3,26.27,26.28,39916.40543364681,8.5159,8.5223,8.5126,8.5159,39916.4054
2008-02-25 13:25:00,26.28,26.28,26.22,26.28,72309.29989550679,8.5159,8.5159,8.4964,8.5159,72309.2999
2008-02-25 13:30:00,26.27,26.3,26.23,26.23,58098.223615465,8.5126,8.5223,8.4997,8.4997,58098.2236
2008-02-25 13:35:00,26.23,26.27,26.23,26.26,43678.16091954023,8.4997,8.5126,8.4997,8.5094,43678.1609
2008-02-25 13:40:00,26.27,26.28,26.24,26.28,32392.89446185997,8.5126,8.5159,8.5029,8.5159,32392.8945
2008-02-25 13:45:00,26.28,26.31,26.28,26.3,37617.55485893417,8.5159,8.5256,8.5159,8.5223,37617.5549
2008-02-25 13:50:00,26.3,26.36,26.3,26.31,72936.2591431557,8.5223,8.5418,8.5223,8.5256,72936.2591
2008-02-25 13:55:00,26.32,26.35,26.3,26.33,161128.52664576803,8.5288,8.5385,8.5223,8.5321,161128.5266
2008-02-25 14:00:00,26.34,26.37,26.3,26.37,98223.61546499476,8.5353,8.545,8.5223,8.545,98223.6155
2008-02-25 14:05:00,26.37,26.37,26.31,26.32,156112.8526645768,8.545,8.545,8.5256,8.5288,156112.8527
2008-02-25 14:10:00,26.32,26.38,26.3,26.37,91536.0501567398,8.5288,8.5483,8.5223,8.545,91536.0502
2008-02-25 14:15:00,26.37,26.37,26.32,26.32,36572.62277951933,8.545,8.545,8.5288,8.5288,36572.6228
2008-02-25 14:20:00,26.32,26.36,26.32,26.34,87565.30825496343,8.5288,8.5418,8.5288,8.5353,87565.3083
2008-02-25 14:25:00,26.34,26.5,26.34,26.45,359247.6489028213,8.5353,8.5871,8.5353,8.5709,359247.6489
2008-02-25 14:30:00,26.46,26.51,26.43,26.48,139811.91222570534,8.5742,8.5904,8.5645,8.5807,139811.9122
2008-02-25 14:35:00,26.46,26.48,26.41,26.43,123719.95820271682,8.5742,8.5807,8.558,8.5645,123719.9582
2008-02-25 14:40:00,26.43,26.46,26.36,26.36,96551.72413793104,8.5645,8.5742,8.5418,8.5418,96551.7241
2008-02-25 14:45:00,26.37,26.4,26.35,26.37,92580.98223615464,8.545,8.5547,8.5385,8.545,92580.9822
2008-02-25 14:50:00,26.38,26.42,26.34,26.41,115987.46081504702,8.5483,8.5612,8.5353,8.558,115987.4608
2008-02-25 14:55:00,26.4,26.48,26.39,26.47,269592.4764890282,8.5547,8.5807,8.5515,8.5774,269592.4765
2008-02-25 15:00:00,26.47,26.48,26.44,26.47,127063.7408568443,8.5774,8.5807,8.5677,8.5774,127063.7409
2008-02-25 15:05:00,26.46,26.49,26.44,26.46,140438.87147335423,8.5742,8.5839,8.5677,8.5742,140438.8715
2008-02-25 15:10:00,26.45,26.46,26.43,26.45,128735.63218390803,8.5709,8.5742,8.5645,8.5709,128735.6322
2008-02-25 15:15:00,26.45,26.49,26.43,26.44,146081.50470219436,8.5709,8.5839,8.5645,8.5677,146081.5047
2008-02-25 15:20:00,26.44,26.46,26.43,26.44,86311.38975966562,8.5677,8.5742,8.5645,8.5677,86311.3898
2008-02-25 15:25:00,26.44,26.47,26.43,26.45,123719.95820271682,8.5677,8.5774,8.5645,8.5709,123719.9582
2008-02-25 15:30:00,26.45,26.48,26.43,26.45,157157.78474399162,8.5709,8.5807,8.5645,8.5709,157157.7847
2008-02-25 15:35:00,26.45,26.53,26.44,26.51,188714.7335423197,8.5709,8.5969,8.5677,8.5904,188714.7335
2008-02-25 15:40:00,26.51,26.55,26.5,26.5,215256.00835945664,8.5904,8.6033,8.5871,8.5871,215256.0084
2008-02-25 15:45:00,26.5,26.54,26.49,26.53,202298.85057471265,8.5871,8.6001,8.5839,8.5969,202298.8506
2008-02-25 15:50:00,26.54,26.55,26.49,26.51,349843.26018808776,8.6001,8.6033,8.5839,8.5904,349843.2602
2008-02-25 15:55:00,26.51,26.56,26.51,26.55,344827.5862068965,8.5904,8.6066,8.5904,8.6033,344827.5862
2008-02-26 09:30:00,26.47,26.54,26.42,26.51,147544.40961337512,8.5774,8.6001,8.5612,8.5904,147544.4096
2008-02-26 09:35:00,26.51,26.51,26.43,26.45,89864.15882967607,8.5904,8.5904,8.5645,8.5709,89864.1588
2008-02-26 09:40:00,26.45,26.47,26.34,26.37,142319.74921630093,8.5709,8.5774,8.5353,8.545,142319.7492
2008-02-26 09:45:00,26.38,26.42,26.37,26.38,113688.61024033435,8.5483,8.5612,8.545,8.5483,113688.6102
2008-02-26 09:50:00,26.38,26.4,26.34,26.36,110553.81400208986,8.5483,8.5547,8.5353,8.5418,110553.814
2008-02-26 09:55:00,26.36,26.37,26.33,26.35,127063.7408568443,8.5418,8.545,8.5321,8.5385,127063.7409
2008-02-26 10:00:00,26.35,26.37,26.31,26.36,202716.82340647856,8.5385,8.545,8.5256,8.5418,202716.8234
2008-02-26 10:05:00,26.34,26.42,26.34,26.39,121421.10762800416,8.5353,8.5612,8.5353,8.5515,121421.1076
2008-02-26 10:10:00,26.4,26.46,26.4,26.42,107419.01776384536,8.5547,8.5742,8.5547,8.5612,107419.0178
2008-02-26 10:15:00,26.41,26.46,26.4,26.44,119331.2434691745,8.558,8.5742,8.5547,8.5677,119331.2435
2008-02-26 10:20:00,26.44,26.45,26.43,26.45,103866.2486938349,8.5677,8.5709,8.5645,8.5709,103866.2487
2008-02-26 10:25:00,26.45,26.49,26.43,26.48,202298.85057471265,8.5709,8.5839,8.5645,8.5807,202298.8506
2008-02-26 10:30:00,26.48,26.54,26.48,26.53,128317.6593521421,8.5807,8.6001,8.5807,8.5969,128317.6594
2008-02-26 10:35:00,26.53,26.53,26.48,26.49,64576.80250783699,8.5969,8.5969,8.5807,8.5839,64576.8025
2008-02-26 10:40:00,26.49,26.52,26.48,26.5,62486.93834900732,8.5839,8.5936,8.5807,8.5871,62486.9383
2008-02-26 10:45:00,26.5,26.53,26.5,26.5,68965.5172413793,8.5871,8.5969,8.5871,8.5871,68965.5172
2008-02-26 10:50:00,26.5,26.56,26.49,26.53,127272.72727272726,8.5871,8.6066,8.5839,8.5969,127272.7273
2008-02-26 10:55:00,26.52,26.56,26.51,26.51,58725.18286311389,8.5936,8.6066,8.5904,8.5904,58725.1829
2008-02-26 11:00:00,26.52,26.56,26.52,26.55,107628.00417972832,8.5936,8.6066,8.5936,8.6033,107628.0042
2008-02-26 11:05:00,26.55,26.56,26.54,26.54,114315.56948798327,8.6033,8.6066,8.6001,8.6001,114315.5695
2008-02-26 11:10:00,26.54,26.55,26.5,26.55,84221.52560083594,8.6001,8.6033,8.5871,8.6033,84221.5256
2008-02-26 11:15:00,26.55,26.6,26.55,26.6,154440.96133751306,8.6033,8.6196,8.6033,8.6196,154440.9613
2008-02-26 11:20:00,26.6,26.6,26.55,26.55,44096.133751306166,8.6196,8.6196,8.6033,8.6033,44096.1338
2008-02-26 11:25:00,26.55,26.59,26.55,26.57,35527.69070010449,8.6033,8.6163,8.6033,8.6098,35527.6907
2008-02-26 11:30:00,26.57,26.6,26.55,26.6,53082.54963427377,8.6098,8.6196,8.6033,8.6196,53082.5496
2008-02-26 11:35:00,26.6,26.62,26.59,26.61,170741.90177638453,8.6196,8.626,8.6163,8.6228,170741.9018
2008-02-26 11:40:00,26.6,26.61,26.6,26.6,60188.08777429467,8.6196,8.6228,8.6196,8.6196,60188.0878
2008-02-26 11:45:00,26.61,26.62,26.56,26.58,127063.7408568443,8.6228,8.626,8.6066,8.6131,127063.7409
2008-02-26 11:50:00,26.58,26.62,26.55,26.57,69174.50365726228,8.6131,8.626,8.6033,8.6098,69174.5037
2008-02-26 11:55:00,26.57,26.62,26.54,26.62,48484.84848484848,8.6098,8.626,8.6001,8.626,48484.8485
2008-02-26 12:00:00,26.62,26.64,26.58,26.62,118704.2842215256,8.626,8.6325,8.6131,8.626,118704.2842
2008-02-26 12:05:00,26.62,26.64,26.61,26.63,62068.96551724138,8.626,8.6325,8.6228,8.6293,62068.9655
2008-02-26 12:10:00,26.62,26.64,26.62,26.63,41170.32392894461,8.626,8.6325,8.626,8.6293,41170.3239
2008-02-26 12:15:00,26.63,26.7,26.63,26.65,143573.66771159874,8.6293,8.652,8.6293,8.6358,143573.6677
2008-02-26 12:20:00,26.66,26.77,26.65,26.76,239080.4597701149,8.639,8.6746,8.6358,8.6714,239080.4598
2008-02-26 12:25:00,26.76,26.78,26.72,26.75,160710.55381400208,8.6714,8.6779,8.6584,8.6682,160710.5538
2008-02-26 12:30:00,26.75,26.75,26.72,26.75,41588.29676071055,8.6682,8.6682,8.6584,8.6682,41588.2968
2008-02-26 12:35:00,26.75,26.77,26.6,26.73,112643.67816091952,8.6682,8.6746,8.6196,8.6617,112643.6782
2008-02-26 12:40:00,26.74,26.76,26.6,26.71,58098.223615465,8.6649,8.6714,8.6196,8.6552,58098.2236
2008-02-26 12:45:00,26.7,26.73,26.68,26.73,57889.23719958203,8.652,8.6617,8.6455,8.6617,57889.2372
2008-02-26 12:50:00,26.73,26.77,26.69,26.76,107836.99059561128,8.6617,8.6746,8.6487,8.6714,107836.9906
2008-02-26 12:55:00,26.77,26.8,26.76,26.78,68129.57157784744,8.6746,8.6844,8.6714,8.6779,68129.5716
2008-02-26 13:00:00,26.78,26.8,26.77,26.78,101567.39811912226,8.6779,8.6844,8.6746,8.6779,101567.3981
2008-02-26 13:05:00,26.78,26.78,26.74,26.74,80459.77011494253,8.6779,8.6779,8.6649,8.6649,80459.7701
2008-02-26 13:10:00,26.74,26.76,26.73,26.76,61650.992685475445,8.6649,8.6714,8.6617,8.6714,61650.9927
2008-02-26 13:15:00,26.75,26.76,26.7,26.7,62695.92476489028,8.6682,8.6714,8.652,8.652,62695.9248
2008-02-26 13:20:00,26.7,26.74,26.69,26.72,62277.95193312434,8.652,8.6649,8.6487,8.6584,62277.9519
2008-02-26 13:25:00,26.71,26.72,26.67,26.67,49947.75339602926,8.6552,8.6584,8.6422,8.6422,49947.7534
2008-02-26 13:30:00,26.68,26.72,26.65,26.71,74608.15047021944,8.6455,8.6584,8.6358,8.6552,74608.1505
2008-02-26 13:35:00,26.72,26.72,26.68,26.71,30929.989550679205,8.6584,8.6584,8.6455,8.6552,30929.9896
2008-02-26 13:40:00,26.71,26.72,26.67,26.67,30721.00313479624,8.6552,8.6584,8.6422,8.6422,30721.0031
2008-02-26 13:45:00,26.68,26.68,26.64,26.67,30303.0303030303,8.6455,8.6455,8.6325,8.6422,30303.0303
2008-02-26 13:50:00,26.67,26.71,26.65,26.69,46185.99791013584,8.6422,8.6552,8.6358,8.6487,46185.9979
2008-02-26 13:55:00,26.68,26.69,26.65,26.68,52455.59038662487,8.6455,8.6487,8.6358,8.6455,52455.5904
2008-02-26 14:00:00,26.68,26.7,26.65,26.65,53082.54963427377,8.6455,8.652,8.6358,8.6358,53082.5496
2008-02-26 14:05:00,26.65,26.69,26.61,26.68,136259.14315569488,8.6358,8.6487,8.6228,8.6455,136259.1432
2008-02-26 14:10:00,26.68,26.71,26.66,26.68,47857.88923719958,8.6455,8.6552,8.639,8.6455,47857.8892
2008-02-26 14:15:00,26.68,26.7,26.66,26.69,100522.46603970742,8.6455,8.652,8.639,8.6487,100522.466
2008-02-26 14:20:00,26.69,26.72,26.69,26.7,49529.780564263325,8.6487,8.6584,8.6487,8.652,49529.7806
2008-02-26 14:25:00,26.69,26.71,26.67,26.67,36572.62277951933,8.6487,8.6552,8.6422,8.6422,36572.6228
2008-02-26 14:30:00,26.67,26.69,26.63,26.63,126645.76802507836,8.6422,8.6487,8.6293,8.6293,126645.768
2008-02-26 14:35:00,26.63,26.64,26.61,26.63,63113.89759665621,8.6293,8.6325,8.6228,8.6293,63113.8976
2008-02-26 14:40:00,26.63,26.63,26.6,26.62,62486.93834900732,8.6293,8.6293,8.6196,8.626,62486.9383
2008-02-26 14:45:00,26.62,26.69,26.59,26.69,86520.37617554859,8.626,8.6487,8.6163,8.6487,86520.3762
2008-02-26 14:50:00,26.69,26.69,26.64,26.66,86729.36259143155,8.6487,8.6487,8.6325,8.639,86729.3626
2008-02-26 14:55:00,26.66,26.69,26.65,26.68,95088.81922675026,8.639,8.6487,8.6358,8.6455,95088.8192
2008-02-26 15:00:00,26.68,26.69,26.6,26.61,94461.85997910135,8.6455,8.6487,8.6196,8.6228,94461.86
2008-02-26 15:05:00,26.61,26.62,26.59,26.61,74817.1368861024,8.6228,8.626,8.6163,8.6228,74817.1369
2008-02-26 15:10:00,26.62,26.62,26.59,26.6,91118.07732497388,8.626,8.626,8.6163,8.6196,91118.0773
2008-02-26 15:15:00,26.6,26.6,26.51,26.54,220898.6415882968,8.6196,8.6196,8.5904,8.6001,220898.6416
2008-02-26 15:20:00,26.54,26.59,26.52,26.58,205642.63322884013,8.6001,8.6163,8.5936,8.6131,205642.6332
2008-02-26 15:25:00,26.58,26.6,26.53,26.59,103866.2486938349,8.6131,8.6196,8.5969,8.6163,103866.2487
2008-02-26 15:30:00,26.6,26.63,26.54,26.56,219435.736677116,8.6196,8.6293,8.6001,8.6066,219435.7367
2008-02-26 15:35:00,26.56,26.61,26.56,26.58,118077.32497387668,8.6066,8.6228,8.6066,8.6131,118077.325
2008-02-26 15:40:00,26.58,26.59,26.54,26.58,154231.97492163008,8.6131,8.6163,8.6001,8.6131,154231.9749
2008-02-26 15:45:00,26.58,26.59,26.54,26.55,106583.07210031348,8.6131,8.6163,8.6001,8.6033,106583.0721
2008-02-26 15:50:00,26.55,26.58,26.52,26.58,216300.94043887148,8.6033,8.6131,8.5936,8.6131,216300.9404
2008-02-26 15:55:00,26.58,26.62,26.58,26.6,327272.72727272724,8.6131,8.626,8.6131,8.6196,327272.7273
2008-02-27 09:30:00,26.37,26.58,26.37,26.51,291745.0365726228,8.545,8.6131,8.545,8.5904,291745.0366
2008-02-27 09:35:00,26.52,26.57,26.46,26.5,100940.43887147336,8.5936,8.6098,8.5742,8.5871,100940.4389
2008-02-27 09:40:00,26.5,26.56,26.42,26.43,119540.22988505747,8.5871,8.6066,8.5612,8.5645,119540.2299
2008-02-27 09:45:00,26.43,26.46,26.37,26.39,150261.2330198537,8.5645,8.5742,8.545,8.5515,150261.233
2008-02-27 09:50:00,26.39,26.4,26.32,26.32,135214.21107628004,8.5515,8.5547,8.5288,8.5288,135214.2111
2008-02-27 09:55:00,26.33,26.39,26.32,26.37,107419.01776384536,8.5321,8.5515,8.5288,8.545,107419.0178
2008-02-27 10:00:00,26.37,26.37,26.3,26.33,184952.9780564264,8.545,8.545,8.5223,8.5321,184952.9781
2008-02-27 10:05:00,26.34,26.39,26.34,26.36,93416.92789968652,8.5353,8.5515,8.5353,8.5418,93416.9279
2008-02-27 10:10:00,26.36,26.37,26.33,26.34,155485.8934169279,8.5418,8.545,8.5321,8.5353,155485.8934
2008-02-27 10:15:00,26.35,26.36,26.29,26.33,78996.86520376176,8.5385,8.5418,8.5191,8.5321,78996.8652
2008-02-27 10:20:00,26.33,26.34,26.29,26.29,98850.57471264368,8.5321,8.5353,8.5191,8.5191,98850.5747
2008-02-27 10:25:00,26.3,26.31,26.24,26.25,75653.08254963427,8.5223,8.5256,8.5029,8.5061,75653.0825
2008-02-27 10:30:00,26.25,26.3,26.23,26.29,204597.7011494253,8.5061,8.5223,8.4997,8.5191,204597.7011
2008-02-27 10:35:00,26.29,26.29,26.23,26.26,90909.09090909093,8.5191,8.5191,8.4997,8.5094,90909.0909
2008-02-27 10:40:00,26.26,26.32,26.25,26.26,86520.37617554859,8.5094,8.5288,8.5061,8.5094,86520.3762
2008-02-27 10:45:00,26.26,26.39,26.26,26.37,151515.15151515152,8.5094,8.5515,8.5094,8.545,151515.1515
2008-02-27 10:50:00,26.36,26.37,26.33,26.34,57262.27795193312,8.5418,8.545,8.5321,8.5353,57262.278
2008-02-27 10:55:00,26.34,26.34,26.26,26.29,90282.131661442,8.5353,8.5353,8.5094,8.5191,90282.1317
2008-02-27 11:00:00,26.29,26.3,26.27,26.28,50992.685475444094,8.5191,8.5223,8.5126,8.5159,50992.6855
2008-02-27 11:05:00,26.28,26.32,26.27,26.27,82340.64785788923,8.5159,8.5288,8.5126,8.5126,82340.6479
2008-02-27 11:10:00,26.27,26.32,26.27,26.28,96969.69696969696,8.5126,8.5288,8.5126,8.5159,96969.697
2008-02-27 11:15:00,26.28,26.29,26.23,26.29,99268.5475444096,8.5159,8.5191,8.4997,8.5191,99268.5475
2008-02-27 11:20:00,26.28,26.31,26.26,26.28,104284.22152560083,8.5159,8.5256,8.5094,8.5159,104284.2215
2008-02-27 11:25:00,26.28,26.28,26.23,26.25,202716.82340647856,8.5159,8.5159,8.4997,8.5061,202716.8234
2008-02-27 11:30:00,26.25,26.25,26.23,26.24,111389.75966562174,8.5061,8.5061,8.4997,8.5029,111389.7597
2008-02-27 11:35:00,26.24,26.26,26.22,26.24,211285.26645768023,8.5029,8.5094,8.4964,8.5029,211285.2665
2008-02-27 11:40:00,26.24,26.32,26.24,26.3,194775.3396029258,8.5029,8.5288,8.5029,8.5223,194775.3396
2008-02-27 11:45:00,26.29,26.31,26.26,26.28,77951.93312434692,8.5191,8.5256,8.5094,8.5159,77951.9331
2008-02-27 11:50:00,26.27,26.32,26.26,26.27,95715.77847439917,8.5126,8.5288,8.5094,8.5126,95715.7785
2008-02-27 11:55:00,26.27,26.28,26.25,26.28,72936.2591431557,8.5126,8.5159,8.5061,8.5159,72936.2591
2008-02-27 12:00:00,26.27,26.27,26.22,26.26,47648.90282131661,8.5126,8.5126,8.4964,8.5094,47648.9028
2008-02-27 12:05:00,26.26,26.27,26.22,26.24,60188.08777429467,8.5094,8.5126,8.4964,8.5029,60188.0878
2008-02-27 12:10:00,26.24,26.26,26.22,26.22,79832.81086729362,8.5029,8.5094,8.4964,8.4964,79832.8109
2008-02-27 12:15:00,26.22,26.24,26.2,26.22,61859.97910135841,8.4964,8.5029,8.4899,8.4964,61859.9791
2008-02-27 12:20:00,26.22,26.24,26.19,26.2,103239.289446186,8.4964,8.5029,8.4867,8.4899,103239.2894
2008-02-27 12:25:00,26.19,26.2,26.16,26.19,118286.31138975966,8.4867,8.4899,8.477,8.4867,118286.3114
2008-02-27 12:30:00,26.19,26.2,26.17,26.18,65203.76175548589,8.4867,8.4899,8.4802,8.4835,65203.7618
2008-02-27 12:35:00,26.18,26.22,26.16,26.22,94461.85997910135,8.4835,8.4964,8.477,8.4964,94461.86
2008-02-27 12:40:00,26.22,26.25,26.2,26.24,47230.92998955068,8.4964,8.5061,8.4899,8.5029,47230.93
2008-02-27 12:45:00,26.24,26.25,26.22,26.23,76698.01462904911,8.5029,8.5061,8.4964,8.4997,76698.0146
2008-02-27 12:50:00,26.24,26.27,26.23,26.24,88192.26750261233,8.5029,8.5126,8.4997,8.5029,88192.2675
2008-02-27 12:55:00,26.24,26.25,26.18,26.21,57262.27795193312,8.5029,8.5061,8.4835,8.4932,57262.278
2008-02-27 13:00:00,26.21,26.23,26.19,26.2,43887.14733542319,8.4932,8.4997,8.4867,8.4899,43887.1473
2008-02-27 13:05:00,26.2,26.22,26.2,26.22,48484.84848484848,8.4899,8.4964,8.4899,8.4964,48484.8485
2008-02-27 13:10:00,26.21,26.26,26.21,26.25,106792.05851619644,8.4932,8.5094,8.4932,8.5061,106792.0585
2008-02-27 13:15:00,26.25,26.26,26.2,26.24,47857.88923719958,8.5061,8.5094,8.4899,8.5029,47857.8892
2008-02-27 13:20:00,26.24,26.25,26.22,26.23,108672.93625914316,8.5029,8.5061,8.4964,8.4997,108672.9363
2008-02-27 13:25:00,26.24,26.24,26.22,26.22,35527.69070010449,8.5029,8.5029,8.4964,8.4964,35527.6907
2008-02-27 13:30:00,26.22,26.24,26.2,26.2,64785.78892371996,8.4964,8.5029,8.4899,8.4899,64785.7889
2008-02-27 13:35:00,26.2,26.23,26.18,26.22,169905.95611285267,8.4899,8.4997,8.4835,8.4964,169905.9561
2008-02-27 13:40:00,26.22,26.23,26.21,26.22,62277.95193312434,8.4964,8.4997,8.4932,8.4964,62277.9519
2008-02-27 13:45:00,26.22,26.27,26.2,26.27,132079.41483803553,8.4964,8.5126,8.4899,8.5126,132079.4148
2008-02-27 13:50:00,26.26,26.27,26.18,26.19,74608.15047021944,8.5094,8.5126,8.4835,8.4867,74608.1505
2008-02-27 13:55:00,26.2,26.23,26.2,26.21,38453.50052246604,8.4899,8.4997,8.4899,8.4932,38453.5005
2008-02-27 14:00:00,26.2,26.22,26.18,26.2,73772.20480668756,8.4899,8.4964,8.4835,8.4899,73772.2048
2008-02-27 14:05:00,26.2,26.24,26.18,26.19,94670.84639498431,8.4899,8.5029,8.4835,8.4867,94670.8464
2008-02-27 14:10:00,26.19,26.21,26.17,26.17,75026.12330198537,8.4867,8.4932,8.4802,8.4802,75026.1233
2008-02-27 14:15:00,26.17,26.17,26.11,26.15,150470.21943573668,8.4802,8.4802,8.4608,8.4737,150470.2194
2008-02-27 14:20:00,26.14,26.15,26.11,26.14,112852.6645768025,8.4705,8.4737,8.4608,8.4705,112852.6646
2008-02-27 14:25:00,26.14,26.15,26.11,26.11,106583.07210031348,8.4705,8.4737,8.4608,8.4608,106583.0721
2008-02-27 14:30:00,26.12,26.14,26.11,26.12,64367.81609195402,8.464,8.4705,8.4608,8.464,64367.8161
2008-02-27 14:35:00,26.12,26.13,26.08,26.09,110344.8275862069,8.464,8.4673,8.451,8.4543,110344.8276
2008-02-27 14:40:00,26.1,26.14,26.09,26.13,111180.77324973876,8.4575,8.4705,8.4543,8.4673,111180.7732
2008-02-27 14:45:00,26.13,26.19,26.13,26.19,79623.82445141066,8.4673,8.4867,8.4673,8.4867,79623.8245
2008-02-27 14:50:00,26.18,26.2,26.17,26.17,136677.1159874608,8.4835,8.4899,8.4802,8.4802,136677.116
2008-02-27 14:55:00,26.17,26.18,26.14,26.16,158202.71682340646,8.4802,8.4835,8.4705,8.477,158202.7168
2008-02-27 15:00:00,26.16,26.17,26.12,26.12,163845.3500522466,8.477,8.4802,8.464,8.464,163845.3501
2008-02-27 15:05:00,26.12,26.13,26.08,26.11,176384.53500522466,8.464,8.4673,8.451,8.4608,176384.535
2008-02-27 15:10:00,26.11,26.12,26.08,26.09,158620.6896551724,8.4608,8.464,8.451,8.4543,158620.6897
2008-02-27 15:15:00,26.09,26.11,26.08,26.09,121212.1212121212,8.4543,8.4608,8.451,8.4543,121212.1212
2008-02-27 15:20:00,26.1,26.11,26.08,26.09,211494.2528735632,8.4575,8.4608,8.451,8.4543,211494.2529
2008-02-27 15:25:00,26.1,26.12,26.07,26.1,264158.82967607107,8.4575,8.464,8.4478,8.4575,264158.8297
2008-02-27 15:30:00,26.1,26.11,26.05,26.06,224242.42424242423,8.4575,8.4608,8.4413,8.4446,224242.4242
2008-02-27 15:35:00,26.06,26.11,26.06,26.1,174085.68443051202,8.4446,8.4608,8.4446,8.4575,174085.6844
2008-02-27 15:40:00,26.1,26.1,26.03,26.04,268338.5579937304,8.4575,8.4575,8.4348,8.4381,268338.558
2008-02-27 15:45:00,26.04,26.07,26.02,26.05,258098.223615465,8.4381,8.4478,8.4316,8.4413,258098.2236
2008-02-27 15:50:00,26.05,26.08,26.04,26.06,481295.7157784744,8.4413,8.451,8.4381,8.4446,481295.7158
2008-02-27 15:55:00,26.06,26.09,26.05,26.07,497805.6426332288,8.4446,8.4543,8.4413,8.4478,497805.6426
2008-02-28 09:30:00,25.96,25.96,25.82,25.82,623406.4785788923,8.4122,8.4122,8.3668,8.3668,623406.4786
2008-02-28 09:35:00,25.82,25.89,25.75,25.89,325809.8223615465,8.3668,8.3895,8.3441,8.3895,325809.8224
2008-02-28 09:40:00,25.89,26.01,25.88,25.95,260397.07419017763,8.3895,8.4284,8.3862,8.4089,260397.0742
2008-02-28 09:45:00,25.95,26.0,25.88,25.98,184743.99164054336,8.4089,8.4251,8.3862,8.4186,184743.9916
2008-02-28 09:50:00,25.98,26.06,25.97,26.05,153814.00208986417,8.4186,8.4446,8.4154,8.4413,153814.0021
2008-02-28 09:55:00,26.05,26.05,25.99,26.03,81504.70219435736,8.4413,8.4413,8.4219,8.4348,81504.7022
2008-02-28 10:00:00,26.04,26.08,26.0,26.0,156321.83908045976,8.4381,8.451,8.4251,8.4251,156321.8391
2008-02-28 10:05:00,26.0,26.04,25.99,26.02,108045.97701149424,8.4251,8.4381,8.4219,8.4316,108045.977
2008-02-28 10:10:00,26.02,26.07,26.01,26.05,104493.2079414838,8.4316,8.4478,8.4284,8.4413,104493.2079
2008-02-28 10:15:00,26.05,26.08,26.01,26.02,157784.74399164054,8.4413,8.451,8.4284,8.4316,157784.744
2008-02-28 10:20:00,26.02,26.05,26.01,26.04,119540.22988505747,8.4316,8.4413,8.4284,8.4381,119540.2299
2008-02-28 10:25:00,26.05,26.08,26.01,26.04,60606.0606060606,8.4413,8.451,8.4284,8.4381,60606.0606
2008-02-28 10:30:00,26.03,26.04,25.99,26.0,65621.73458725182,8.4348,8.4381,8.4219,8.4251,65621.7346
2008-02-28 10:35:00,26.0,26.05,25.98,26.05,64785.78892371996,8.4251,8.4413,8.4186,8.4413,64785.7889
2008-02-28 10:40:00,26.05,26.08,26.05,26.06,108463.94984326018,8.4413,8.451,8.4413,8.4446,108463.9498
2008-02-28 10:45:00,26.05,26.06,25.98,26.04,176802.50783699058,8.4413,8.4446,8.4186,8.4381,176802.5078
2008-02-28 10:50:00,26.04,26.08,26.02,26.02,91954.02298850576,8.4381,8.451,8.4316,8.4316,91954.023
2008-02-28 10:55:00,26.02,26.07,26.01,26.04,53709.50888192267,8.4316,8.4478,8.4284,8.4381,53709.5089
2008-02-28 11:00:00,26.03,26.05,25.89,25.93,197910.13584117035,8.4348,8.4413,8.3895,8.4024,197910.1358
2008-02-28 11:05:00,25.93,25.95,25.87,25.93,178474.39916405434,8.4024,8.4089,8.383,8.4024,178474.3992
2008-02-28 11:10:00,25.94,25.98,25.93,25.96,128526.64576802508,8.4057,8.4186,8.4024,8.4122,128526.6458
2008-02-28 11:15:00,25.95,26.0,25.94,25.99,79623.82445141066,8.4089,8.4251,8.4057,8.4219,79623.8245
2008-02-28 11:20:00,26.0,26.0,25.95,25.97,109926.85475444097,8.4251,8.4251,8.4089,8.4154,109926.8548
2008-02-28 11:25:00,25.97,26.03,25.95,26.01,85475.44409613375,8.4154,8.4348,8.4089,8.4284,85475.4441
2008-02-28 11:30:00,26.01,26.01,25.96,25.99,84221.52560083594,8.4284,8.4284,8.4122,8.4219,84221.5256
2008-02-28 11:35:00,26.0,26.03,25.98,26.02,83385.57993730408,8.4251,8.4348,8.4186,8.4316,83385.5799
2008-02-28 11:40:00,26.02,26.03,26.01,26.02,56844.305120167184,8.4316,8.4348,8.4284,8.4316,56844.3051
2008-02-28 11:45:00,26.02,26.04,25.98,26.0,72518.28631138976,8.4316,8.4381,8.4186,8.4251,72518.2863
2008-02-28 11:50:00,26.0,26.06,26.0,26.06,62695.92476489028,8.4251,8.4446,8.4251,8.4446,62695.9248
2008-02-28 11:55:00,26.06,26.09,26.04,26.07,106165.09926854754,8.4446,8.4543,8.4381,8.4478,106165.0993
2008-02-28 12:00:00,26.07,26.07,26.02,26.05,199373.04075235108,8.4478,8.4478,8.4316,8.4413,199373.0408
2008-02-28 12:05:00,26.05,26.06,26.02,26.04,56217.345872518286,8.4413,8.4446,8.4316,8.4381,56217.3459
2008-02-28 12:10:00,26.03,26.04,25.99,26.01,57262.27795193312,8.4348,8.4381,8.4219,8.4284,57262.278
2008-02-28 12:15:00,26.0,26.06,26.0,26.05,35318.70428422152,8.4251,8.4446,8.4251,8.4413,35318.7043
2008-02-28 12:20:00,26.05,26.07,26.05,26.06,31974.92163009404,8.4413,8.4478,8.4413,8.4446,31974.9216
2008-02-28 12:25:00,26.06,26.06,26.02,26.02,35109.71786833856,8.4446,8.4446,8.4316,8.4316,35109.7179
2008-02-28 12:30:00,26.02,26.03,26.0,26.01,100104.49320794149,8.4316,8.4348,8.4251,8.4284,100104.4932
2008-02-28 12:35:00,26.01,26.04,26.0,26.04,91745.03657262278,8.4284,8.4381,8.4251,8.4381,91745.0366
2008-02-28 12:40:00,26.03,26.05,25.99,25.99,62486.93834900732,8.4348,8.4413,8.4219,8.4219,62486.9383
2008-02-28 12:45:00,26.0,26.05,26.0,26.04,51619.644723093,8.4251,8.4413,8.4251,8.4381,51619.6447
2008-02-28 12:50:00,26.05,26.06,26.03,26.05,36154.649947753394,8.4413,8.4446,8.4348,8.4413,36154.6499
2008-02-28 12:55:00,26.05,26.07,26.03,26.03,41379.31034482759,8.4413,8.4478,8.4348,8.4348,41379.3103
2008-02-28 13:00:00,26.03,26.06,26.01,26.05,60606.0606060606,8.4348,8.4446,8.4284,8.4413,60606.0606
2008-02-28 13:05:00,26.05,26.11,26.04,26.1,55381.400208986415,8.4413,8.4608,8.4381,8.4575,55381.4002
2008-02-28 13:10:00,26.1,26.13,26.08,26.1,39707.419017763845,8.4575,8.4673,8.451,8.4575,39707.419
2008-02-28 13:15:00,26.11,26.11,26.06,26.08,52455.59038662487,8.4608,8.4608,8.4446,8.451,52455.5904
2008-02-28 13:20:00,26.08,26.08,26.05,26.05,108045.97701149424,8.451,8.451,8.4413,8.4413,108045.977
2008-02-28 13:25:00,26.05,26.08,26.0,26.01,145245.55903866247,8.4413,8.451,8.4251,8.4284,145245.559
2008-02-28 13:30:00,26.0,26.04,26.0,26.03,37617.55485893417,8.4251,8.4381,8.4251,8.4348,37617.5549
2008-02-28 13:35:00,26.02,26.03,25.96,25.96,89655.1724137931,8.4316,8.4348,8.4122,8.4122,89655.1724
2008-02-28 13:40:00,25.96,26.0,25.94,25.97,70637.40856844305,8.4122,8.4251,8.4057,8.4154,70637.4086
2008-02-28 13:45:00,25.95,26.03,25.93,26.01,77324.97387669802,8.4089,8.4348,8.4024,8.4284,77324.9739
2008-02-28 13:50:00,26.01,26.01,25.96,26.01,54963.42737722048,8.4284,8.4284,8.4122,8.4284,54963.4274
2008-02-28 13:55:00,26.01,26.02,25.97,26.02,41379.31034482759,8.4284,8.4316,8.4154,8.4316,41379.3103
2008-02-28 14:00:00,26.02,26.02,25.95,25.98,67084.6394984326,8.4316,8.4316,8.4089,8.4186,67084.6395
2008-02-28 14:05:00,25.98,26.03,25.97,26.02,95506.7920585162,8.4186,8.4348,8.4154,8.4316,95506.7921
2008-02-28 14:10:00,26.02,26.03,25.99,26.01,44514.1065830721,8.4316,8.4348,8.4219,8.4284,44514.1066
2008-02-28 14:15:00,26.01,26.06,26.0,26.06,119749.21630094045,8.4284,8.4446,8.4251,8.4446,119749.2163
2008-02-28 14:20:00,26.05,26.12,26.04,26.08,82967.60710553813,8.4413,8.464,8.4381,8.451,82967.6071
2008-02-28 14:25:00,26.09,26.11,26.05,26.07,72518.28631138976,8.4543,8.4608,8.4413,8.4478,72518.2863
2008-02-28 14:30:00,26.07,26.08,26.05,26.05,80668.7565308255,8.4478,8.451,8.4413,8.4413,80668.7565
2008-02-28 14:35:00,26.05,26.07,26.04,26.06,67920.58516196447,8.4413,8.4478,8.4381,8.4446,67920.5852
2008-02-28 14:40:00,26.06,26.08,26.02,26.03,103866.2486938349,8.4446,8.451,8.4316,8.4348,103866.2487
2008-02-28 14:45:00,26.03,26.07,26.01,26.01,141274.8171368861,8.4348,8.4478,8.4284,8.4284,141274.8171
2008-02-28 14:50:00,26.01,26.04,26.0,26.02,185161.9644723093,8.4284,8.4381,8.4251,8.4316,185161.9645
2008-02-28 14:55:00,26.03,26.04,26.01,26.03,140229.88505747126,8.4348,8.4381,8.4284,8.4348,140229.8851
2008-02-28 15:00:00,26.04,26.04,25.97,25.98,219017.76384535004,8.4381,8.4381,8.4154,8.4186,219017.7638
2008-02-28 15:05:00,25.98,25.98,25.93,25.95,236990.59561128527,8.4186,8.4186,8.4024,8.4089,236990.5956
2008-02-28 15:10:00,25.95,25.97,25.92,25.95,237826.5412748172,8.4089,8.4154,8.3992,8.4089,237826.5413
2008-02-28 15:15:00,25.96,25.97,25.91,25.91,286102.40334378264,8.4122,8.4154,8.396,8.396,286102.4033
2008-02-28 15:20:00,25.91,25.93,25.89,25.92,368861.0240334378,8.396,8.4024,8.3895,8.3992,368861.024
2008-02-28 15:25:00,25.92,25.94,25.87,25.88,190177.6384535005,8.3992,8.4057,8.383,8.3862,190177.6385
2008-02-28 15:30:00,25.88,25.94,25.87,25.92,310971.7868338558,8.3862,8.4057,8.383,8.3992,310971.7868
2008-02-28 15:35:00,25.92,25.96,25.91,25.96,159247.64890282133,8.3992,8.4122,8.396,8.4122,159247.6489
2008-02-28 15:40:00,25.96,26.0,25.93,25.94,209822.36154649948,8.4122,8.4251,8.4024,8.4057,209822.3615
2008-02-28 15:45:00,25.95,26.0,25.94,25.97,129153.60501567398,8.4089,8.4251,8.4057,8.4154,129153.605
2008-02-28 15:50:00,25.96,25.97,25.92,25.95,201671.89132706373,8.4122,8.4154,8.3992,8.4089,201671.8913
2008-02-28 15:55:00,25.95,25.97,25.92,25.97,225914.315569488,8.4089,8.4154,8.3992,8.4154,225914.3156
2008-02-29 09:30:00,25.9,25.9,25.75,25.76,193939.39393939392,8.3927,8.3927,8.3441,8.3474,193939.3939
2008-02-29 09:35:00,25.77,25.77,25.64,25.71,92371.99582027168,8.3506,8.3506,8.3085,8.3312,92371.9958
2008-02-29 09:40:00,25.71,25.72,25.58,25.6,99268.5475444096,8.3312,8.3344,8.289,8.2955,99268.5475
2008-02-29 09:45:00,25.6,25.69,25.59,25.69,90282.131661442,8.2955,8.3247,8.2923,8.3247,90282.1317
2008-02-29 09:50:00,25.68,25.73,25.67,25.72,212957.157784744,8.3214,8.3376,8.3182,8.3344,212957.1578
2008-02-29 09:55:00,25.73,25.74,25.69,25.71,135423.19749216302,8.3376,8.3409,8.3247,8.3312,135423.1975
2008-02-29 10:00:00,25.71,25.74,25.71,25.73,159247.64890282133,8.3312,8.3409,8.3312,8.3376,159247.6489
2008-02-29 10:05:00,25.73,25.74,25.66,25.68,197074.19017763843,8.3376,8.3409,8.3149,8.3214,197074.1902
2008-02-29 10:10:00,25.68,25.68,25.6,25.64,187251.82863113892,8.3214,8.3214,8.2955,8.3085,187251.8286
2008-02-29 10:15:00,25.63,25.69,25.62,25.67,80459.77011494253,8.3052,8.3247,8.302,8.3182,80459.7701
2008-02-29 10:20:00,25.68,25.74,25.68,25.73,160501.5673981191,8.3214,8.3409,8.3214,8.3376,160501.5674
2008-02-29 10:25:00,25.73,25.74,25.7,25.7,138557.99373040753,8.3376,8.3409,8.3279,8.3279,138557.9937
2008-02-29 10:30:00,25.71,25.71,25.65,25.7,219226.750261233,8.3312,8.3312,8.3117,8.3279,219226.7503
2008-02-29 10:35:00,25.7,25.71,25.66,25.71,103866.2486938349,8.3279,8.3312,8.3149,8.3312,103866.2487
2008-02-29 10:40:00,25.7,25.72,25.66,25.7,130198.53709508882,8.3279,8.3344,8.3149,8.3279,130198.5371
2008-02-29 10:45:00,25.7,25.73,25.7,25.72,59561.12852664576,8.3279,8.3376,8.3279,8.3344,59561.1285
2008-02-29 10:50:00,25.72,25.76,25.71,25.75,55172.41379310345,8.3344,8.3474,8.3312,8.3441,55172.4138
2008-02-29 10:55:00,25.76,25.81,25.75,25.78,88610.24033437826,8.3474,8.3636,8.3441,8.3538,88610.2403
2008-02-29 11:00:00,25.78,25.79,25.73,25.76,107628.00417972832,8.3538,8.3571,8.3376,8.3474,107628.0042
2008-02-29 11:05:00,25.76,25.8,25.75,25.77,128317.6593521421,8.3474,8.3603,8.3441,8.3506,128317.6594
2008-02-29 11:10:00,25.77,25.8,25.74,25.75,232810.8672936259,8.3506,8.3603,8.3409,8.3441,232810.8673
2008-02-29 11:15:00,25.76,25.77,25.72,25.75,75653.08254963427,8.3474,8.3506,8.3344,8.3441,75653.0825
2008-02-29 11:20:00,25.76,25.76,25.72,25.72,63740.85684430512,8.3474,8.3474,8.3344,8.3344,63740.8568
2008-02-29 11:25:00,25.72,25.75,25.71,25.74,48484.84848484848,8.3344,8.3441,8.3312,8.3409,48484.8485
2008-02-29 11:30:00,25.75,25.78,25.74,25.78,105329.15360501569,8.3441,8.3538,8.3409,8.3538,105329.1536
2008-02-29 11:35:00,25.78,25.87,25.78,25.86,139811.91222570534,8.3538,8.383,8.3538,8.3798,139811.9122
2008-02-29 11:40:00,25.86,25.87,25.81,25.84,126436.7816091954,8.3798,8.383,8.3636,8.3733,126436.7816
2008-02-29 11:45:00,25.83,25.86,25.79,25.8,122257.05329153604,8.37,8.3798,8.3571,8.3603,122257.0533
2008-02-29 11:50:00,25.8,25.82,25.8,25.81,39916.40543364681,8.3603,8.3668,8.3603,8.3636,39916.4054
2008-02-29 11:55:00,25.81,25.81,25.78,25.79,88192.26750261233,8.3636,8.3636,8.3538,8.3571,88192.2675
2008-02-29 12:00:00,25.79,25.8,25.75,25.75,87774.29467084639,8.3571,8.3603,8.3441,8.3441,87774.2947
2008-02-29 12:05:00,25.75,25.78,25.74,25.78,72727.27272727272,8.3441,8.3538,8.3409,8.3538,72727.2727
2008-02-29 12:10:00,25.78,25.79,25.77,25.78,49947.75339602926,8.3538,8.3571,8.3506,8.3538,49947.7534
2008-02-29 12:15:00,25.78,25.8,25.76,25.8,91118.07732497388,8.3538,8.3603,8.3474,8.3603,91118.0773
2008-02-29 12:20:00,25.79,25.82,25.79,25.81,53500.52246603971,8.3571,8.3668,8.3571,8.3636,53500.5225
2008-02-29 12:25:00,25.82,25.84,25.79,25.81,109717.868338558,8.3668,8.3733,8.3571,8.3636,109717.8683
2008-02-29 12:30:00,25.81,25.81,25.78,25.79,50783.69905956113,8.3636,8.3636,8.3538,8.3571,50783.6991
2008-02-29 12:35:00,25.79,25.79,25.77,25.79,56426.33228840125,8.3571,8.3571,8.3506,8.3571,56426.3323
2008-02-29 12:40:00,25.79,25.8,25.77,25.77,98432.60188087774,8.3571,8.3603,8.3506,8.3506,98432.6019
2008-02-29 12:45:00,25.77,25.78,25.72,25.73,103030.30303030302,8.3506,8.3538,8.3344,8.3376,103030.303
2008-02-29 12:50:00,25.73,25.74,25.71,25.71,104911.18077324974,8.3376,8.3409,8.3312,8.3312,104911.1808
2008-02-29 12:55:00,25.71,25.72,25.7,25.71,87983.28108672936,8.3312,8.3344,8.3279,8.3312,87983.2811
2008-02-29 13:00:00,25.71,25.72,25.7,25.71,121421.10762800416,8.3312,8.3344,8.3279,8.3312,121421.1076
2008-02-29 13:05:00,25.71,25.71,25.69,25.71,109508.88192267502,8.3312,8.3312,8.3247,8.3312,109508.8819
2008-02-29 13:10:00,25.71,25.72,25.7,25.72,56635.31870428422,8.3312,8.3344,8.3279,8.3344,56635.3187
2008-02-29 13:15:00,25.71,25.73,25.7,25.71,75862.06896551723,8.3312,8.3376,8.3279,8.3312,75862.069
2008-02-29 13:20:00,25.71,25.73,25.69,25.7,60397.07419017764,8.3312,8.3376,8.3247,8.3279,60397.0742
2008-02-29 13:25:00,25.7,25.72,25.69,25.72,86729.36259143155,8.3279,8.3344,8.3247,8.3344,86729.3626
2008-02-29 13:30:00,25.72,25.72,25.64,25.69,135214.21107628004,8.3344,8.3344,8.3085,8.3247,135214.2111
2008-02-29 13:35:00,25.69,25.69,25.62,25.66,111180.77324973876,8.3247,8.3247,8.302,8.3149,111180.7732
2008-02-29 13:40:00,25.66,25.67,25.65,25.66,53082.54963427377,8.3149,8.3182,8.3117,8.3149,53082.5496
2008-02-29 13:45:00,25.67,25.67,25.6,25.64,84848.48484848485,8.3182,8.3182,8.2955,8.3085,84848.4848
2008-02-29 13:50:00,25.63,25.64,25.6,25.6,105538.14002089865,8.3052,8.3085,8.2955,8.2955,105538.14
2008-02-29 13:55:00,25.61,25.61,25.56,25.57,237199.58202716825,8.2987,8.2987,8.2825,8.2858,237199.582
2008-02-29 14:00:00,25.57,25.62,25.55,25.57,126645.76802507836,8.2858,8.302,8.2793,8.2858,126645.768
2008-02-29 14:05:00,25.57,25.59,25.56,25.57,69383.49007314524,8.2858,8.2923,8.2825,8.2858,69383.4901
2008-02-29 14:10:00,25.57,25.62,25.56,25.57,133960.29258098223,8.2858,8.302,8.2825,8.2858,133960.2926
2008-02-29 14:15:00,25.57,25.58,25.54,25.57,90073.14524555903,8.2858,8.289,8.2761,8.2858,90073.1452
2008-02-29 14:20:00,25.57,25.61,25.57,25.61,91327.06374085684,8.2858,8.2987,8.2858,8.2987,91327.0637
2008-02-29 14:25:00,25.61,25.61,25.58,25.59,55590.38662486938,8.2987,8.2987,8.289,8.2923,55590.3866
2008-02-29 14:30:00,25.6,25.61,25.57,25.59,92163.00940438872,8.2955,8.2987,8.2858,8.2923,92163.0094
2008-02-29 14:35:00,25.59,25.62,25.59,25.62,85475.44409613375,8.2923,8.302,8.2923,8.302,85475.4441
2008-02-29 14:40:00,25.62,25.63,25.61,25.62,122884.01253918494,8.302,8.3052,8.2987,8.302,122884.0125
2008-02-29 14:45:00,25.62,25.62,25.6,25.61,81713.68861024034,8.302,8.302,8.2955,8.2987,81713.6886
2008-02-29 14:50:00,25.61,25.65,25.61,25.65,86520.37617554859,8.2987,8.3117,8.2987,8.3117,86520.3762
2008-02-29 14:55:00,25.65,25.67,25.63,25.66,124764.89028213166,8.3117,8.3182,8.3052,8.3149,124764.8903
2008-02-29 15:00:00,25.66,25.68,25.62,25.67,187251.82863113892,8.3149,8.3214,8.302,8.3182,187251.8286
2008-02-29 15:05:00,25.67,25.7,25.66,25.67,80459.77011494253,8.3182,8.3279,8.3149,8.3182,80459.7701
2008-02-29 15:10:00,25.67,25.68,25.62,25.64,86938.34900731452,8.3182,8.3214,8.302,8.3085,86938.349
2008-02-29 15:15:00,25.64,25.68,25.63,25.64,117032.39289446184,8.3085,8.3214,8.3052,8.3085,117032.3929
2008-02-29 15:20:00,25.64,25.7,25.64,25.67,125182.8631138976,8.3085,8.3279,8.3085,8.3182,125182.8631
2008-02-29 15:25:00,25.67,25.7,25.66,25.67,103866.2486938349,8.3182,8.3279,8.3149,8.3182,103866.2487
2008-02-29 15:30:00,25.67,25.67,25.61,25.64,197283.1765935214,8.3182,8.3182,8.2987,8.3085,197283.1766
2008-02-29 15:35:00,25.64,25.66,25.63,25.63,155067.92058516195,8.3085,8.3149,8.3052,8.3052,155067.9206
2008-02-29 15:40:00,25.63,25.64,25.59,25.6,204179.7283176593,8.3052,8.3085,8.2923,8.2955,204179.7283
2008-02-29 15:45:00,25.6,25.62,25.51,25.52,317868.3385579937,8.2955,8.302,8.2663,8.2696,317868.3386
2008-02-29 15:50:00,25.52,25.55,25.47,25.54,611912.2257053291,8.2696,8.2793,8.2534,8.2761,611912.2257
2008-02-29 15:55:00,25.53,25.64,25.53,25.61,672727.2727272727,8.2728,8.3085,8.2728,8.2987,672727.2727
2008-03-03 09:30:00,25.54,25.55,25.4,25.43,391431.5569487983,8.2761,8.2793,8.2307,8.2404,391431.5569
2008-03-03 09:35:00,25.43,25.48,25.4,25.46,104911.18077324974,8.2404,8.2566,8.2307,8.2501,104911.1808
2008-03-03 09:40:00,25.45,25.47,25.4,25.4,93207.94148380354,8.2469,8.2534,8.2307,8.2307,93207.9415
2008-03-03 09:45:00,25.4,25.43,25.39,25.4,145663.5318704284,8.2307,8.2404,8.2275,8.2307,145663.5319
2008-03-03 09:50:00,25.4,25.4,25.27,25.37,365935.21421107627,8.2307,8.2307,8.1886,8.221,365935.2142
2008-03-03 09:55:00,25.38,25.39,25.32,25.38,203552.76907001043,8.2242,8.2275,8.2048,8.2242,203552.7691
2008-03-03 10:00:00,25.38,25.42,25.37,25.42,321212.1212121212,8.2242,8.2372,8.221,8.2372,321212.1212
2008-03-03 10:05:00,25.42,25.49,25.42,25.48,292998.95506792056,8.2372,8.2599,8.2372,8.2566,292998.9551
2008-03-03 10:10:00,25.48,25.49,25.47,25.48,184117.03239289444,8.2566,8.2599,8.2534,8.2566,184117.0324
2008-03-03 10:15:00,25.48,25.49,25.45,25.48,155485.8934169279,8.2566,8.2599,8.2469,8.2566,155485.8934
2008-03-03 10:20:00,25.48,25.49,25.45,25.46,113479.6238244514,8.2566,8.2599,8.2469,8.2501,113479.6238
2008-03-03 10:25:00,25.46,25.52,25.46,25.5,211494.2528735632,8.2501,8.2696,8.2501,8.2631,211494.2529
2008-03-03 10:30:00,25.5,25.5,25.47,25.48,136886.10240334377,8.2631,8.2631,8.2534,8.2566,136886.1024
2008-03-03 10:35:00,25.49,25.49,25.47,25.48,141483.80355276907,8.2599,8.2599,8.2534,8.2566,141483.8036
2008-03-03 10:40:00,25.48,25.5,25.47,25.48,104702.19435736677,8.2566,8.2631,8.2534,8.2566,104702.1944
2008-03-03 10:45:00,25.48,25.51,25.46,25.51,122466.039707419,8.2566,8.2663,8.2501,8.2663,122466.0397
2008-03-03 10:50:00,25.5,25.51,25.48,25.5,91954.02298850576,8.2631,8.2663,8.2566,8.2631,91954.023
2008-03-03 10:55:00,25.5,25.51,25.45,25.45,211703.23928944612,8.2631,8.2663,8.2469,8.2469,211703.2393
2008-03-03 11:00:00,25.46,25.46,25.37,25.39,154231.97492163008,8.2501,8.2501,8.221,8.2275,154231.9749
2008-03-03 11:05:00,25.39,25.41,25.36,25.37,95088.81922675026,8.2275,8.2339,8.2177,8.221,95088.8192
2008-03-03 11:10:00,25.37,25.42,25.37,25.38,110135.84117032393,8.221,8.2372,8.221,8.2242,110135.8412
2008-03-03 11:15:00,25.38,25.41,25.38,25.41,92998.9550679206,8.2242,8.2339,8.2242,8.2339,92998.9551
2008-03-03 11:20:00,25.41,25.46,25.41,25.44,100731.45245559038,8.2339,8.2501,8.2339,8.2437,100731.4525
2008-03-03 11:25:00,25.45,25.47,25.43,25.43,141065.83072100312,8.2469,8.2534,8.2404,8.2404,141065.8307
2008-03-03 11:30:00,25.43,25.47,25.43,25.46,80250.78369905955,8.2404,8.2534,8.2404,8.2501,80250.7837
2008-03-03 11:35:00,25.45,25.46,25.43,25.44,58725.18286311389,8.2469,8.2501,8.2404,8.2437,58725.1829
2008-03-03 11:40:00,25.44,25.44,25.4,25.4,74817.1368861024,8.2437,8.2437,8.2307,8.2307,74817.1369
2008-03-03 11:45:00,25.41,25.41,25.35,25.37,79414.83803552769,8.2339,8.2339,8.2145,8.221,79414.838
2008-03-03 11:50:00,25.37,25.43,25.37,25.42,100104.49320794149,8.221,8.2404,8.221,8.2372,100104.4932
2008-03-03 11:55:00,25.41,25.43,25.39,25.41,128317.6593521421,8.2339,8.2404,8.2275,8.2339,128317.6594
2008-03-03 12:00:00,25.41,25.45,25.41,25.45,80041.7972831766,8.2339,8.2469,8.2339,8.2469,80041.7973
2008-03-03 12:05:00,25.45,25.47,25.44,25.45,112434.69174503656,8.2469,8.2534,8.2437,8.2469,112434.6917
2008-03-03 12:10:00,25.45,25.46,25.44,25.45,39707.419017763845,8.2469,8.2501,8.2437,8.2469,39707.419
2008-03-03 12:15:00,25.45,25.47,25.44,25.45,81713.68861024034,8.2469,8.2534,8.2437,8.2469,81713.6886
2008-03-03 12:20:00,25.45,25.45,25.43,25.45,84012.53918495297,8.2469,8.2469,8.2404,8.2469,84012.5392
2008-03-03 12:25:00,25.45,25.46,25.44,25.45,111180.77324973876,8.2469,8.2501,8.2437,8.2469,111180.7732
2008-03-03 12:30:00,25.44,25.47,25.43,25.44,113479.6238244514,8.2437,8.2534,8.2404,8.2437,113479.6238
2008-03-03 12:35:00,25.45,25.46,25.44,25.45,199791.01358411703,8.2469,8.2501,8.2437,8.2469,199791.0136
2008-03-03 12:40:00,25.46,25.48,25.44,25.47,108463.94984326018,8.2501,8.2566,8.2437,8.2534,108463.9498
2008-03-03 12:45:00,25.47,25.47,25.44,25.47,62277.95193312434,8.2534,8.2534,8.2437,8.2534,62277.9519
2008-03-03 12:50:00,25.47,25.48,25.46,25.46,75862.06896551723,8.2534,8.2566,8.2501,8.2501,75862.069
2008-03-03 12:55:00,25.46,25.48,25.44,25.48,126645.76802507836,8.2501,8.2566,8.2437,8.2566,126645.768
2008-03-03 13:00:00,25.47,25.5,25.47,25.5,89864.15882967607,8.2534,8.2631,8.2534,8.2631,89864.1588
2008-03-03 13:05:00,25.5,25.53,25.48,25.51,134378.26541274818,8.2631,8.2728,8.2566,8.2663,134378.2654
2008-03-03 13:10:00,25.5,25.53,25.5,25.51,54127.481713688605,8.2631,8.2728,8.2631,8.2663,54127.4817
2008-03-03 13:15:00,25.51,25.51,25.46,25.47,54963.42737722048,8.2663,8.2663,8.2501,8.2534,54963.4274
2008-03-03 13:20:00,25.46,25.51,25.46,25.5,42215.25600835946,8.2501,8.2663,8.2501,8.2631,42215.256
2008-03-03 13:25:00,25.49,25.5,25.46,25.49,130616.50992685476,8.2599,8.2631,8.2501,8.2599,130616.5099
2008-03-03 13:30:00,25.49,25.5,25.43,25.43,100313.47962382445,8.2599,8.2631,8.2404,8.2404,100313.4796
2008-03-03 13:35:00,25.43,25.45,25.41,25.45,78787.87878787878,8.2404,8.2469,8.2339,8.2469,78787.8788
2008-03-03 13:40:00,25.44,25.45,25.41,25.42,58307.21003134796,8.2437,8.2469,8.2339,8.2372,58307.21
2008-03-03 13:45:00,25.42,25.48,25.42,25.44,139393.9393939394,8.2372,8.2566,8.2372,8.2437,139393.9394
2008-03-03 13:50:00,25.43,25.46,25.42,25.46,68547.54440961337,8.2404,8.2501,8.2372,8.2501,68547.5444
2008-03-03 13:55:00,25.45,25.46,25.42,25.43,54336.46812957158,8.2469,8.2501,8.2372,8.2404,54336.4681
2008-03-03 14:00:00,25.42,25.43,25.37,25.38,135841.17032392893,8.2372,8.2404,8.221,8.2242,135841.1703
2008-03-03 14:05:00,25.37,25.38,25.35,25.37,148171.36886102404,8.221,8.2242,8.2145,8.221,148171.3689
2008-03-03 14:10:00,25.36,25.4,25.36,25.38,180773.249738767,8.2177,8.2307,8.2177,8.2242,180773.2497
2008-03-03 14:15:00,25.38,25.38,25.33,25.35,152978.05642633227,8.2242,8.2242,8.208,8.2145,152978.0564
2008-03-03 14:20:00,25.35,25.37,25.34,25.36,148798.32810867293,8.2145,8.221,8.2113,8.2177,148798.3281
2008-03-03 14:25:00,25.36,25.36,25.31,25.34,153187.04284221525,8.2177,8.2177,8.2015,8.2113,153187.0428
2008-03-03 14:30:00,25.35,25.38,25.32,25.36,160501.5673981191,8.2145,8.2242,8.2048,8.2177,160501.5674
2008-03-03 14:35:00,25.36,25.37,25.32,25.34,166144.20062695924,8.2177,8.221,8.2048,8.2113,166144.2006
2008-03-03 14:40:00,25.34,25.41,25.34,25.39,129153.60501567398,8.2113,8.2339,8.2113,8.2275,129153.605
2008-03-03 14:45:00,25.39,25.41,25.34,25.36,122466.039707419,8.2275,8.2339,8.2113,8.2177,122466.0397
2008-03-03 14:50:00,25.36,25.4,25.33,25.37,228213.16614420063,8.2177,8.2307,8.208,8.221,228213.1661
2008-03-03 14:55:00,25.37,25.38,25.35,25.38,76698.01462904911,8.221,8.2242,8.2145,8.2242,76698.0146
2008-03-03 15:00:00,25.37,25.4,25.36,25.36,186415.8829676071,8.221,8.2307,8.2177,8.2177,186415.883
2008-03-03 15:05:00,25.37,25.39,25.36,25.37,174503.6572622779,8.221,8.2275,8.2177,8.221,174503.6573
2008-03-03 15:10:00,25.38,25.39,25.36,25.38,162591.43155694878,8.2242,8.2275,8.2177,8.2242,162591.4316
2008-03-03 15:15:00,25.38,25.41,25.36,25.41,156530.82549634273,8.2242,8.2339,8.2177,8.2339,156530.8255
2008-03-03 15:20:00,25.41,25.43,25.4,25.42,228840.12539184952,8.2339,8.2404,8.2307,8.2372,228840.1254
2008-03-03 15:25:00,25.42,25.48,25.42,25.47,217972.8317659352,8.2372,8.2566,8.2372,8.2534,217972.8318
2008-03-03 15:30:00,25.47,25.49,25.47,25.48,141274.8171368861,8.2534,8.2599,8.2534,8.2566,141274.8171
2008-03-03 15:35:00,25.48,25.48,25.45,25.48,160292.58098223616,8.2566,8.2566,8.2469,8.2566,160292.581
2008-03-03 15:40:00,25.48,25.48,25.45,25.45,161755.48589341692,8.2566,8.2566,8.2469,8.2469,161755.4859
2008-03-03 15:45:00,25.45,25.46,25.44,25.45,118913.27063740855,8.2469,8.2501,8.2437,8.2469,118913.2706
2008-03-03 15:50:00,25.45,25.46,25.44,25.45,320794.14838035527,8.2469,8.2501,8.2437,8.2469,320794.1484
2008-03-03 15:55:00,25.45,25.47,25.41,25.47,545245.5590386625,8.2469,8.2534,8.2339,8.2534,545245.559
2008-03-04 09:30:00,25.28,25.42,25.28,25.31,328735.632183908,8.1918,8.2372,8.1918,8.2015,328735.6322
2008-03-04 09:35:00,25.32,25.37,25.3,25.35,106792.05851619644,8.2048,8.221,8.1983,8.2145,106792.0585
2008-03-04 09:40:00,25.36,25.37,25.33,25.33,100522.46603970742,8.2177,8.221,8.208,8.208,100522.466
2008-03-04 09:45:00,25.33,25.41,25.32,25.4,136886.10240334377,8.208,8.2339,8.2048,8.2307,136886.1024
2008-03-04 09:50:00,25.41,25.46,25.36,25.36,162800.41797283175,8.2339,8.2501,8.2177,8.2177,162800.418
2008-03-04 09:55:00,25.36,25.48,25.36,25.48,234064.7857889237,8.2177,8.2566,8.2177,8.2566,234064.7858
2008-03-04 10:00:00,25.48,25.48,25.43,25.47,155067.92058516195,8.2566,8.2566,8.2404,8.2534,155067.9206
2008-03-04 10:05:00,25.47,25.49,25.45,25.49,103030.30303030302,8.2534,8.2599,8.2469,8.2599,103030.303
2008-03-04 10:10:00,25.5,25.55,25.46,25.46,84012.53918495297,8.2631,8.2793,8.2501,8.2501,84012.5392
2008-03-04 10:15:00,25.48,25.5,25.46,25.48,53709.50888192267,8.2566,8.2631,8.2501,8.2566,53709.5089
2008-03-04 10:20:00,25.49,25.55,25.48,25.54,47230.92998955068,8.2599,8.2793,8.2566,8.2761,47230.93
2008-03-04 10:25:00,25.55,25.55,25.41,25.42,156321.83908045976,8.2793,8.2793,8.2339,8.2372,156321.8391
2008-03-04 10:30:00,25.43,25.44,25.39,25.43,147753.3960292581,8.2404,8.2437,8.2275,8.2404,147753.396
2008-03-04 10:35:00,25.43,25.48,25.43,25.48,113897.59665621734,8.2404,8.2566,8.2404,8.2566,113897.5967
2008-03-04 10:40:00,25.48,25.5,25.46,25.5,133124.34691745037,8.2566,8.2631,8.2501,8.2631,133124.3469
2008-03-04 10:45:00,25.5,25.57,25.49,25.52,281086.7293625914,8.2631,8.2858,8.2599,8.2696,281086.7294
2008-03-04 10:50:00,25.52,25.57,25.52,25.57,75026.12330198537,8.2696,8.2858,8.2696,8.2858,75026.1233
2008-03-04 10:55:00,25.57,25.58,25.54,25.57,112434.69174503656,8.2858,8.289,8.2761,8.2858,112434.6917
2008-03-04 11:00:00,25.57,25.58,25.53,25.55,162800.41797283175,8.2858,8.289,8.2728,8.2793,162800.418
2008-03-04 11:05:00,25.55,25.57,25.53,25.56,145036.57262277952,8.2793,8.2858,8.2728,8.2825,145036.5726
2008-03-04 11:10:00,25.56,25.6,25.54,25.6,129780.56426332289,8.2825,8.2955,8.2761,8.2955,129780.5643
2008-03-04 11:15:00,25.6,25.61,25.59,25.59,111807.73249738768,8.2955,8.2987,8.2923,8.2923,111807.7325
2008-03-04 11:20:00,25.59,25.6,25.52,25.52,243678.1609195402,8.2923,8.2955,8.2696,8.2696,243678.1609
2008-03-04 11:25:00,25.53,25.58,25.49,25.56,128526.64576802508,8.2728,8.289,8.2599,8.2825,128526.6458
2008-03-04 11:30:00,25.57,25.58,25.52,25.55,54754.44096133751,8.2858,8.289,8.2696,8.2793,54754.441
2008-03-04 11:35:00,25.56,25.59,25.51,25.52,112434.69174503656,8.2825,8.2923,8.2663,8.2696,112434.6917
2008-03-04 11:40:00,25.52,25.53,25.5,25.5,87774.29467084639,8.2696,8.2728,8.2631,8.2631,87774.2947
2008-03-04 11:45:00,25.5,25.53,25.48,25.5,62904.91118077325,8.2631,8.2728,8.2566,8.2631,62904.9112
2008-03-04 11:50:00,25.5,25.53,25.48,25.48,81922.6750261233,8.2631,8.2728,8.2566,8.2566,81922.675
2008-03-04 11:55:00,25.48,25.5,25.41,25.44,161337.513061651,8.2566,8.2631,8.2339,8.2437,161337.5131
2008-03-04 12:00:00,25.44,25.44,25.35,25.36,432183.908045977,8.2437,8.2437,8.2145,8.2177,432183.908
2008-03-04 12:05:00,25.36,25.44,25.35,25.4,122257.05329153604,8.2177,8.2437,8.2145,8.2307,122257.0533
2008-03-04 12:10:00,25.4,25.43,25.39,25.41,117241.37931034484,8.2307,8.2404,8.2275,8.2339,117241.3793
2008-03-04 12:15:00,25.41,25.42,25.37,25.38,97387.66980146292,8.2339,8.2372,8.221,8.2242,97387.6698
2008-03-04 12:20:00,25.38,25.46,25.38,25.46,40543.36468129572,8.2242,8.2501,8.2242,8.2501,40543.3647
2008-03-04 12:25:00,25.46,25.48,25.44,25.45,60606.0606060606,8.2501,8.2566,8.2437,8.2469,60606.0606
2008-03-04 12:30:00,25.45,25.47,25.41,25.41,94043.88714733542,8.2469,8.2534,8.2339,8.2339,94043.8871
2008-03-04 12:35:00,25.42,25.44,25.39,25.43,48484.84848484848,8.2372,8.2437,8.2275,8.2404,48484.8485
2008-03-04 12:40:00,25.43,25.44,25.4,25.41,40752.35109717868,8.2404,8.2437,8.2307,8.2339,40752.3511
2008-03-04 12:45:00,25.4,25.43,25.4,25.4,49529.780564263325,8.2307,8.2404,8.2307,8.2307,49529.7806
2008-03-04 12:50:00,25.4,25.42,25.37,25.42,108672.93625914316,8.2307,8.2372,8.221,8.2372,108672.9363
2008-03-04 12:55:00,25.42,25.42,25.34,25.38,79832.81086729362,8.2372,8.2372,8.2113,8.2242,79832.8109
2008-03-04 13:00:00,25.38,25.4,25.32,25.32,76071.0553814002,8.2242,8.2307,8.2048,8.2048,76071.0554
2008-03-04 13:05:00,25.33,25.38,25.31,25.37,92789.9686520376,8.208,8.2242,8.2015,8.221,92789.9687
2008-03-04 13:10:00,25.37,25.42,25.37,25.41,73772.20480668756,8.221,8.2372,8.221,8.2339,73772.2048
2008-03-04 13:15:00,25.41,25.42,25.4,25.4,65830.7210031348,8.2339,8.2372,8.2307,8.2307,65830.721
2008-03-04 13:20:00,25.4,25.44,25.39,25.41,42842.21525600836,8.2307,8.2437,8.2275,8.2339,42842.2153
2008-03-04 13:25:00,25.41,25.42,25.39,25.41,81295.71577847439,8.2339,8.2372,8.2275,8.2339,81295.7158
2008-03-04 13:30:00,25.41,25.41,25.36,25.36,107419.01776384536,8.2339,8.2339,8.2177,8.2177,107419.0178
2008-03-04 13:35:00,25.37,25.37,25.29,25.29,159038.66248693835,8.221,8.221,8.1951,8.1951,159038.6625
2008-03-04 13:40:00,25.31,25.37,25.31,25.34,106165.09926854754,8.2015,8.221,8.2015,8.2113,106165.0993
2008-03-04 13:45:00,25.33,25.38,25.31,25.37,73772.20480668756,8.208,8.2242,8.2015,8.221,73772.2048
2008-03-04 13:50:00,25.37,25.41,25.37,25.39,112852.6645768025,8.221,8.2339,8.221,8.2275,112852.6646
2008-03-04 13:55:00,25.39,25.4,25.35,25.35,141692.78996865204,8.2275,8.2307,8.2145,8.2145,141692.79
2008-03-04 14:00:00,25.36,25.37,25.32,25.36,87774.29467084639,8.2177,8.221,8.2048,8.2177,87774.2947
2008-03-04 14:05:00,25.36,25.37,25.31,25.33,82549.6342737722,8.2177,8.221,8.2015,8.208,82549.6343
2008-03-04 14:10:00,25.33,25.37,25.31,25.36,129780.56426332289,8.208,8.221,8.2015,8.2177,129780.5643
2008-03-04 14:15:00,25.36,25.36,25.31,25.35,108254.9634273772,8.2177,8.2177,8.2015,8.2145,108254.9634
2008-03-04 14:20:00,25.34,25.36,25.3,25.34,112434.69174503656,8.2113,8.2177,8.1983,8.2113,112434.6917
2008-03-04 14:25:00,25.33,25.36,25.32,25.34,90700.10449320794,8.208,8.2177,8.2048,8.2113,90700.1045
2008-03-04 14:30:00,25.34,25.39,25.34,25.38,134587.25182863112,8.2113,8.2275,8.2113,8.2242,134587.2518
2008-03-04 14:35:00,25.37,25.39,25.34,25.37,119540.22988505747,8.221,8.2275,8.2113,8.221,119540.2299
2008-03-04 14:40:00,25.38,25.43,25.37,25.39,133542.3197492163,8.2242,8.2404,8.221,8.2275,133542.3197
2008-03-04 14:45:00,25.39,25.4,25.35,25.37,177847.43991640542,8.2275,8.2307,8.2145,8.221,177847.4399
2008-03-04 14:50:00,25.37,25.37,25.33,25.37,303866.2486938349,8.221,8.221,8.208,8.221,303866.2487
2008-03-04 14:55:00,25.37,25.39,25.35,25.37,191640.5433646813,8.221,8.2275,8.2145,8.221,191640.5434
2008-03-04 15:00:00,25.38,25.43,25.34,25.41,185579.93730407525,8.2242,8.2404,8.2113,8.2339,185579.9373
2008-03-04 15:05:00,25.41,25.46,25.4,25.41,221525.6008359457,8.2339,8.2501,8.2307,8.2339,221525.6008
2008-03-04 15:10:00,25.41,25.43,25.36,25.4,173249.73876698015,8.2339,8.2404,8.2177,8.2307,173249.7388
2008-03-04 15:15:00,25.4,25.46,25.4,25.41,214838.0355276907,8.2307,8.2501,8.2307,8.2339,214838.0355
2008-03-04 15:20:00,25.41,25.44,25.38,25.41,146917.45036572622,8.2339,8.2437,8.2242,8.2339,146917.4504
2008-03-04 15:25:00,25.4,25.45,25.38,25.44,152769.07001044933,8.2307,8.2469,8.2242,8.2437,152769.07
2008-03-04 15:30:00,25.44,25.47,25.44,25.46,264158.82967607107,8.2437,8.2534,8.2437,8.2501,264158.8297
2008-03-04 15:35:00,25.46,25.49,25.45,25.49,278578.8923719958,8.2501,8.2599,8.2469,8.2599,278578.8924
2008-03-04 15:40:00,25.49,25.51,25.46,25.46,527481.7136886102,8.2599,8.2663,8.2501,8.2501,527481.7137
2008-03-04 15:45:00,25.47,25.48,25.41,25.44,242215.25600835943,8.2534,8.2566,8.2339,8.2437,242215.256
2008-03-04 15:50:00,25.44,25.46,25.4,25.42,341483.80355276907,8.2437,8.2501,8.2307,8.2372,341483.8036
2008-03-04 15:55:00,25.41,25.51,25.41,25.48,517659.3521421108,8.2339,8.2663,8.2339,8.2566,517659.3521
2008-03-05 09:30:00,25.41,25.45,25.37,25.44,189968.65203761755,8.2339,8.2469,8.221,8.2437,189968.652
2008-03-05 09:35:00,25.45,25.52,25.41,25.5,107419.01776384536,8.2469,8.2696,8.2339,8.2631,107419.0178
2008-03-05 09:40:00,25.51,25.56,25.48,25.51,172413.79310344826,8.2663,8.2825,8.2566,8.2663,172413.7931
2008-03-05 09:45:00,25.51,25.51,25.38,25.39,125600.83594566352,8.2663,8.2663,8.2242,8.2275,125600.8359
2008-03-05 09:50:00,25.4,25.41,25.35,25.39,86729.36259143155,8.2307,8.2339,8.2145,8.2275,86729.3626
2008-03-05 09:55:00,25.39,25.45,25.38,25.43,89028.2131661442,8.2275,8.2469,8.2242,8.2404,89028.2132
2008-03-05 10:00:00,25.44,25.54,25.42,25.49,146081.50470219436,8.2437,8.2761,8.2372,8.2599,146081.5047
2008-03-05 10:05:00,25.49,25.52,25.41,25.42,117868.33855799372,8.2599,8.2696,8.2339,8.2372,117868.3386
2008-03-05 10:10:00,25.42,25.42,25.39,25.41,104702.19435736677,8.2372,8.2372,8.2275,8.2339,104702.1944
2008-03-05 10:15:00,25.41,25.44,25.37,25.44,221107.6280041797,8.2339,8.2437,8.221,8.2437,221107.628
2008-03-05 10:20:00,25.43,25.45,25.37,25.38,150888.1922675026,8.2404,8.2469,8.221,8.2242,150888.1923
2008-03-05 10:25:00,25.39,25.41,25.34,25.38,139811.91222570534,8.2275,8.2339,8.2113,8.2242,139811.9122
2008-03-05 10:30:00,25.38,25.39,25.33,25.36,118495.29780564264,8.2242,8.2275,8.208,8.2177,118495.2978
2008-03-05 10:35:00,25.35,25.4,25.35,25.4,130198.53709508882,8.2145,8.2307,8.2145,8.2307,130198.5371
2008-03-05 10:40:00,25.4,25.4,25.37,25.37,99477.53396029258,8.2307,8.2307,8.221,8.221,99477.534
2008-03-05 10:45:00,25.37,25.39,25.36,25.37,78160.91954022988,8.221,8.2275,8.2177,8.221,78160.9195
2008-03-05 10:50:00,25.37,25.43,25.37,25.42,79205.85161964472,8.221,8.2404,8.221,8.2372,79205.8516
2008-03-05 10:55:00,25.43,25.47,25.42,25.46,97387.66980146292,8.2404,8.2534,8.2372,8.2501,97387.6698
2008-03-05 11:00:00,25.45,25.47,25.41,25.47,94879.83281086729,8.2469,8.2534,8.2339,8.2534,94879.8328
2008-03-05 11:05:00,25.46,25.47,25.43,25.45,82758.62068965517,8.2501,8.2534,8.2404,8.2469,82758.6207
2008-03-05 11:10:00,25.45,25.48,25.45,25.47,51201.67189132706,8.2469,8.2566,8.2469,8.2534,51201.6719
2008-03-05 11:15:00,25.47,25.49,25.47,25.47,104911.18077324974,8.2534,8.2599,8.2534,8.2534,104911.1808
2008-03-05 11:20:00,25.47,25.48,25.44,25.45,78787.87878787878,8.2534,8.2566,8.2437,8.2469,78787.8788
2008-03-05 11:25:00,25.45,25.49,25.45,25.48,127063.7408568443,8.2469,8.2599,8.2469,8.2566,127063.7409
2008-03-05 11:30:00,25.48,25.5,25.46,25.48,113270.63740856844,8.2566,8.2631,8.2501,8.2566,113270.6374
2008-03-05 11:35:00,25.48,25.49,25.44,25.48,97805.64263322884,8.2566,8.2599,8.2437,8.2566,97805.6426
2008-03-05 11:40:00,25.48,25.48,25.42,25.43,79205.85161964472,8.2566,8.2566,8.2372,8.2404,79205.8516
2008-03-05 11:45:00,25.43,25.45,25.32,25.33,74399.16405433646,8.2404,8.2469,8.2048,8.208,74399.1641
2008-03-05 11:50:00,25.33,25.43,25.33,25.42,73354.23197492163,8.208,8.2404,8.208,8.2372,73354.232
2008-03-05 11:55:00,25.42,25.45,25.4,25.41,28631.13897596656,8.2372,8.2469,8.2307,8.2339,28631.139
2008-03-05 12:00:00,25.4,25.48,25.39,25.48,149425.28735632185,8.2307,8.2566,8.2275,8.2566,149425.2874
2008-03-05 12:05:00,25.48,25.49,25.36,25.42,177429.4670846395,8.2566,8.2599,8.2177,8.2372,177429.4671
2008-03-05 12:10:00,25.43,25.45,25.4,25.43,85475.44409613375,8.2404,8.2469,8.2307,8.2404,85475.4441
2008-03-05 12:15:00,25.45,25.46,25.41,25.41,61650.992685475445,8.2469,8.2501,8.2339,8.2339,61650.9927
2008-03-05 12:20:00,25.41,25.43,25.4,25.43,24033.437826541274,8.2339,8.2404,8.2307,8.2404,24033.4378
2008-03-05 12:25:00,25.43,25.43,25.32,25.35,74190.1776384535,8.2404,8.2404,8.2048,8.2145,74190.1776
2008-03-05 12:30:00,25.35,25.36,25.29,25.34,131870.42842215256,8.2145,8.2177,8.1951,8.2113,131870.4284
2008-03-05 12:35:00,25.35,25.37,25.3,25.3,110971.7868338558,8.2145,8.221,8.1983,8.1983,110971.7868
2008-03-05 12:40:00,25.3,25.33,25.27,25.31,149843.26018808776,8.1983,8.208,8.1886,8.2015,149843.2602
2008-03-05 12:45:00,25.32,25.33,25.3,25.31,58098.223615465,8.2048,8.208,8.1983,8.2015,58098.2236
2008-03-05 12:50:00,25.31,25.32,25.28,25.32,56217.345872518286,8.2015,8.2048,8.1918,8.2048,56217.3459
2008-03-05 12:55:00,25.31,25.35,25.29,25.33,61024.03343782654,8.2015,8.2145,8.1951,8.208,61024.0334
2008-03-05 13:00:00,25.33,25.36,25.33,25.34,86938.34900731452,8.208,8.2177,8.208,8.2113,86938.349
2008-03-05 13:05:00,25.34,25.36,25.33,25.36,57053.29153605016,8.2113,8.2177,8.208,8.2177,57053.2915
2008-03-05 13:10:00,25.36,25.36,25.29,25.29,89864.15882967607,8.2177,8.2177,8.1951,8.1951,89864.1588
2008-03-05 13:15:00,25.29,25.31,25.19,25.2,189759.66562173457,8.1951,8.2015,8.1626,8.1659,189759.6656
2008-03-05 13:20:00,25.2,25.24,25.19,25.19,213375.1306165099,8.1659,8.1789,8.1626,8.1626,213375.1306
2008-03-05 13:25:00,25.19,25.21,25.14,25.19,284848.48484848486,8.1626,8.1691,8.1464,8.1626,284848.4848
2008-03-05 13:30:00,25.19,25.21,25.15,25.18,158411.70323928943,8.1626,8.1691,8.1497,8.1594,158411.7032
2008-03-05 13:35:00,25.18,25.19,25.09,25.12,176593.5214211076,8.1594,8.1626,8.1302,8.14,176593.5214
2008-03-05 13:40:00,25.12,25.13,25.06,25.11,158202.71682340646,8.14,8.1432,8.1205,8.1367,158202.7168
2008-03-05 13:45:00,25.11,25.13,25.09,25.13,140229.88505747126,8.1367,8.1432,8.1302,8.1432,140229.8851
2008-03-05 13:50:00,25.13,25.13,25.08,25.08,107628.00417972832,8.1432,8.1432,8.127,8.127,107628.0042
2008-03-05 13:55:00,25.09,25.12,25.06,25.1,147962.38244514106,8.1302,8.14,8.1205,8.1335,147962.3824
2008-03-05 14:00:00,25.1,25.12,25.06,25.11,134587.25182863112,8.1335,8.14,8.1205,8.1367,134587.2518
2008-03-05 14:05:00,25.11,25.12,25.08,25.12,90491.11807732497,8.1367,8.14,8.127,8.14,90491.1181
2008-03-05 14:10:00,25.12,25.13,25.08,25.12,79205.85161964472,8.14,8.1432,8.127,8.14,79205.8516
2008-03-05 14:15:00,25.12,25.13,25.11,25.13,79205.85161964472,8.14,8.1432,8.1367,8.1432,79205.8516
2008-03-05 14:20:00,25.13,25.15,25.11,25.12,113897.59665621734,8.1432,8.1497,8.1367,8.14,113897.5967
2008-03-05 14:25:00,25.12,25.13,25.11,25.12,147544.40961337512,8.14,8.1432,8.1367,8.14,147544.4096
2008-03-05 14:30:00,25.12,25.15,25.11,25.15,82758.62068965517,8.14,8.1497,8.1367,8.1497,82758.6207
2008-03-05 14:35:00,25.15,25.18,25.14,25.16,73354.23197492163,8.1497,8.1594,8.1464,8.1529,73354.232
2008-03-05 14:40:00,25.16,25.18,25.15,25.17,95088.81922675026,8.1529,8.1594,8.1497,8.1562,95088.8192
2008-03-05 14:45:00,25.17,25.22,25.17,25.17,236781.6091954023,8.1562,8.1724,8.1562,8.1562,236781.6092
2008-03-05 14:50:00,25.17,25.22,25.16,25.18,127063.7408568443,8.1562,8.1724,8.1529,8.1594,127063.7409
2008-03-05 14:55:00,25.19,25.21,25.19,25.19,170114.9425287356,8.1626,8.1691,8.1626,8.1626,170114.9425
2008-03-05 15:00:00,25.19,25.2,25.15,25.19,154022.9885057471,8.1626,8.1659,8.1497,8.1626,154022.9885
2008-03-05 15:05:00,25.19,25.21,25.15,25.17,117241.37931034484,8.1626,8.1691,8.1497,8.1562,117241.3793
2008-03-05 15:10:00,25.17,25.2,25.16,25.17,127063.7408568443,8.1562,8.1659,8.1529,8.1562,127063.7409
2008-03-05 15:15:00,25.18,25.18,25.12,25.13,150052.24660397074,8.1594,8.1594,8.14,8.1432,150052.2466
2008-03-05 15:20:00,25.13,25.16,25.12,25.15,212121.21212121213,8.1432,8.1529,8.14,8.1497,212121.2121
2008-03-05 15:25:00,25.15,25.21,25.15,25.19,145663.5318704284,8.1497,8.1691,8.1497,8.1626,145663.5319
2008-03-05 15:30:00,25.18,25.25,25.18,25.23,156739.8119122257,8.1594,8.1821,8.1594,8.1756,156739.8119
2008-03-05 15:35:00,25.23,25.25,25.22,25.24,172622.77951933123,8.1756,8.1821,8.1724,8.1789,172622.7795
2008-03-05 15:40:00,25.23,25.25,25.23,25.24,263113.8975966562,8.1756,8.1821,8.1756,8.1789,263113.8976
2008-03-05 15:45:00,25.24,25.27,25.23,25.24,184952.9780564264,8.1789,8.1886,8.1756,8.1789,184952.9781
2008-03-05 15:50:00,25.25,25.26,25.24,25.26,171786.83385579937,8.1821,8.1853,8.1789,8.1853,171786.8339
2008-03-05 15:55:00,25.26,25.35,25.25,25.35,387878.78787878784,8.1853,8.2145,8.1821,8.2145,387878.7879
2008-03-06 09:30:00,25.28,25.32,25.13,25.15,224451.4106583072,8.1918,8.2048,8.1432,8.1497,224451.4107
2008-03-06 09:35:00,25.16,25.26,25.16,25.24,146499.47753396028,8.1529,8.1853,8.1529,8.1789,146499.4775
2008-03-06 09:40:00,25.24,25.27,25.18,25.24,91327.06374085684,8.1789,8.1886,8.1594,8.1789,91327.0637
2008-03-06 09:45:00,25.25,25.28,25.19,25.26,116823.4064785789,8.1821,8.1918,8.1626,8.1853,116823.4065
2008-03-06 09:50:00,25.27,25.35,25.25,25.3,89864.15882967607,8.1886,8.2145,8.1821,8.1983,89864.1588
2008-03-06 09:55:00,25.29,25.33,25.26,25.32,180982.23615465,8.1951,8.208,8.1853,8.2048,180982.2362
2008-03-06 10:00:00,25.31,25.31,25.18,25.2,147335.42319749217,8.2015,8.2015,8.1594,8.1659,147335.4232
2008-03-06 10:05:00,25.2,25.26,25.16,25.26,84639.49843260187,8.1659,8.1853,8.1529,8.1853,84639.4984
2008-03-06 10:10:00,25.26,25.26,25.19,25.2,63949.843260188085,8.1853,8.1853,8.1626,8.1659,63949.8433
2008-03-06 10:15:00,25.19,25.19,25.14,25.14,69383.49007314524,8.1626,8.1626,8.1464,8.1464,69383.4901
2008-03-06 10:20:00,25.14,25.19,25.14,25.16,41588.29676071055,8.1464,8.1626,8.1464,8.1529,41588.2968
2008-03-06 10:25:00,25.16,25.2,25.14,25.17,68338.5579937304,8.1529,8.1659,8.1464,8.1562,68338.558
2008-03-06 10:30:00,25.17,25.25,25.17,25.21,80668.7565308255,8.1562,8.1821,8.1562,8.1691,80668.7565
2008-03-06 10:35:00,25.21,25.25,25.18,25.19,43260.188087774295,8.1691,8.1821,8.1594,8.1626,43260.1881
2008-03-06 10:40:00,25.2,25.2,25.11,25.12,96760.710553814,8.1659,8.1659,8.1367,8.14,96760.7106
2008-03-06 10:45:00,25.12,25.15,25.07,25.11,79832.81086729362,8.14,8.1497,8.1238,8.1367,79832.8109
2008-03-06 10:50:00,25.12,25.15,25.08,25.09,57053.29153605016,8.14,8.1497,8.127,8.1302,57053.2915
2008-03-06 10:55:00,25.09,25.16,25.09,25.14,44305.12016718913,8.1302,8.1529,8.1302,8.1464,44305.1202
2008-03-06 11:00:00,25.14,25.15,25.07,25.07,62068.96551724138,8.1464,8.1497,8.1238,8.1238,62068.9655
2008-03-06 11:05:00,25.07,25.12,25.04,25.12,73354.23197492163,8.1238,8.14,8.114,8.14,73354.232
2008-03-06 11:10:00,25.12,25.15,25.09,25.09,63949.843260188085,8.14,8.1497,8.1302,8.1302,63949.8433
2008-03-06 11:15:00,25.09,25.17,25.09,25.15,65203.76175548589,8.1302,8.1562,8.1302,8.1497,65203.7618
2008-03-06 11:20:00,25.14,25.21,25.14,25.18,70846.39498432602,8.1464,8.1691,8.1464,8.1594,70846.395
2008-03-06 11:25:00,25.19,25.23,25.15,25.2,99686.52037617554,8.1626,8.1756,8.1497,8.1659,99686.5204
2008-03-06 11:30:00,25.21,25.24,25.18,25.19,90909.09090909093,8.1691,8.1789,8.1594,8.1626,90909.0909
2008-03-06 11:35:00,25.19,25.25,25.18,25.24,188296.76071055385,8.1626,8.1821,8.1594,8.1789,188296.7607
2008-03-06 11:40:00,25.24,25.25,25.22,25.24,96133.7513061651,8.1789,8.1821,8.1724,8.1789,96133.7513
2008-03-06 11:45:00,25.23,25.25,25.23,25.25,120794.14838035528,8.1756,8.1821,8.1756,8.1821,120794.1484
2008-03-06 11:50:00,25.25,25.25,25.15,25.2,100522.46603970742,8.1821,8.1821,8.1497,8.1659,100522.466
2008-03-06 11:55:00,25.21,25.25,25.2,25.24,48066.87565308255,8.1691,8.1821,8.1659,8.1789,48066.8757
2008-03-06 12:00:00,25.24,25.25,25.16,25.2,71473.35423197492,8.1789,8.1821,8.1529,8.1659,71473.3542
2008-03-06 12:05:00,25.2,25.24,25.2,25.2,64576.80250783699,8.1659,8.1789,8.1659,8.1659,64576.8025
2008-03-06 12:10:00,25.2,25.22,25.18,25.19,90282.131661442,8.1659,8.1724,8.1594,8.1626,90282.1317
2008-03-06 12:15:00,25.19,25.2,25.15,25.16,141692.78996865204,8.1626,8.1659,8.1497,8.1529,141692.79
2008-03-06 12:20:00,25.15,25.17,25.15,25.16,57889.23719958203,8.1497,8.1562,8.1497,8.1529,57889.2372
2008-03-06 12:25:00,25.16,25.2,25.16,25.18,52246.6039707419,8.1529,8.1659,8.1529,8.1594,52246.604
2008-03-06 12:30:00,25.18,25.18,25.15,25.18,50992.685475444094,8.1594,8.1594,8.1497,8.1594,50992.6855
2008-03-06 12:35:00,25.18,25.21,25.15,25.15,52246.6039707419,8.1594,8.1691,8.1497,8.1497,52246.604
2008-03-06 12:40:00,25.15,25.22,25.15,25.2,111180.77324973876,8.1497,8.1724,8.1497,8.1659,111180.7732
2008-03-06 12:45:00,25.19,25.19,25.15,25.15,63949.843260188085,8.1626,8.1626,8.1497,8.1497,63949.8433
2008-03-06 12:50:00,25.16,25.18,25.15,25.18,60397.07419017764,8.1529,8.1594,8.1497,8.1594,60397.0742
2008-03-06 12:55:00,25.18,25.18,25.14,25.16,82549.6342737722,8.1594,8.1594,8.1464,8.1529,82549.6343
2008-03-06 13:00:00,25.16,25.19,25.12,25.17,118286.31138975966,8.1529,8.1626,8.14,8.1562,118286.3114
2008-03-06 13:05:00,25.17,25.19,25.14,25.15,111389.75966562174,8.1562,8.1626,8.1464,8.1497,111389.7597
2008-03-06 13:10:00,25.15,25.2,25.14,25.16,56426.33228840125,8.1497,8.1659,8.1464,8.1529,56426.3323
2008-03-06 13:15:00,25.16,25.19,25.16,25.19,53918.49529780564,8.1529,8.1626,8.1529,8.1626,53918.4953
2008-03-06 13:20:00,25.19,25.19,25.15,25.16,59979.1013584117,8.1626,8.1626,8.1497,8.1529,59979.1014
2008-03-06 13:25:00,25.17,25.17,25.15,25.15,69801.46290491118,8.1562,8.1562,8.1497,8.1497,69801.4629
2008-03-06 13:30:00,25.15,25.16,25.13,25.14,81922.6750261233,8.1497,8.1529,8.1432,8.1464,81922.675
2008-03-06 13:35:00,25.15,25.17,25.12,25.16,95506.7920585162,8.1497,8.1562,8.14,8.1529,95506.7921
2008-03-06 13:40:00,25.16,25.18,25.15,25.18,61024.03343782654,8.1529,8.1594,8.1497,8.1594,61024.0334
2008-03-06 13:45:00,25.18,25.22,25.14,25.21,170950.8881922675,8.1594,8.1724,8.1464,8.1691,170950.8882
2008-03-06 13:50:00,25.21,25.21,25.15,25.17,126436.7816091954,8.1691,8.1691,8.1497,8.1562,126436.7816
2008-03-06 13:55:00,25.17,25.19,25.15,25.16,68338.5579937304,8.1562,8.1626,8.1497,8.1529,68338.558
2008-03-06 14:00:00,25.16,25.19,25.15,25.16,114524.55590386625,8.1529,8.1626,8.1497,8.1529,114524.5559
2008-03-06 14:05:00,25.16,25.2,25.16,25.19,104911.18077324974,8.1529,8.1659,8.1529,8.1626,104911.1808
2008-03-06 14:10:00,25.19,25.21,25.17,25.2,105120.1671891327,8.1626,8.1691,8.1562,8.1659,105120.1672
2008-03-06 14:15:00,25.21,25.24,25.19,25.21,147753.3960292581,8.1691,8.1789,8.1626,8.1691,147753.396
2008-03-06 14:20:00,25.21,25.23,25.19,25.21,121839.0804597701,8.1691,8.1756,8.1626,8.1691,121839.0805
2008-03-06 14:25:00,25.21,25.22,25.16,25.18,180564.263322884,8.1691,8.1724,8.1529,8.1594,180564.2633
2008-03-06 14:30:00,25.18,25.2,25.16,25.19,85475.44409613375,8.1594,8.1659,8.1529,8.1626,85475.4441
2008-03-06 14:35:00,25.19,25.21,25.18,25.2,87147.3354231975,8.1626,8.1691,8.1594,8.1659,87147.3354
2008-03-06 14:40:00,25.19,25.22,25.18,25.21,87147.3354231975,8.1626,8.1724,8.1594,8.1691,87147.3354
2008-03-06 14:45:00,25.2,25.23,25.19,25.2,107001.0449320794,8.1659,8.1756,8.1626,8.1659,107001.0449
2008-03-06 14:50:00,25.21,25.22,25.16,25.16,100313.47962382445,8.1691,8.1724,8.1529,8.1529,100313.4796
2008-03-06 14:55:00,25.16,25.19,25.15,25.16,115987.46081504702,8.1529,8.1626,8.1497,8.1529,115987.4608
2008-03-06 15:00:00,25.16,25.17,25.08,25.08,243051.2016718913,8.1529,8.1562,8.127,8.127,243051.2017
2008-03-06 15:05:00,25.08,25.11,25.05,25.05,143991.6405433647,8.127,8.1367,8.1173,8.1173,143991.6405
2008-03-06 15:10:00,25.05,25.07,25.01,25.01,189341.69278996863,8.1173,8.1238,8.1043,8.1043,189341.6928
2008-03-06 15:15:00,25.02,25.14,25.02,25.14,193939.39393939392,8.1076,8.1464,8.1076,8.1464,193939.3939
2008-03-06 15:20:00,25.14,25.14,25.08,25.08,117659.35214211076,8.1464,8.1464,8.127,8.127,117659.3521
2008-03-06 15:25:00,25.08,25.1,25.05,25.09,141274.8171368861,8.127,8.1335,8.1173,8.1302,141274.8171
2008-03-06 15:30:00,25.08,25.08,25.04,25.06,257262.27795193312,8.127,8.127,8.114,8.1205,257262.278
2008-03-06 15:35:00,25.06,25.07,25.02,25.03,224242.42424242423,8.1205,8.1238,8.1076,8.1108,224242.4242
2008-03-06 15:40:00,25.02,25.06,25.01,25.03,344827.5862068965,8.1076,8.1205,8.1043,8.1108,344827.5862
2008-03-06 15:45:00,25.03,25.03,24.98,24.98,375757.57575757575,8.1108,8.1108,8.0946,8.0946,375757.5758
2008-03-06 15:50:00,24.99,25.01,24.95,25.01,524764.8902821316,8.0978,8.1043,8.0849,8.1043,524764.8903
2008-03-06 15:55:00,25.01,25.01,24.91,24.94,545245.5590386625,8.1043,8.1043,8.0719,8.0816,545245.559
2008-03-07 09:30:00,24.96,24.96,24.55,24.68,303448.2758620689,8.0881,8.0881,7.9553,7.9974,303448.2759
2008-03-07 09:35:00,24.68,24.73,24.63,24.72,179519.33124346918,7.9974,8.0136,7.9812,8.0103,179519.3312
2008-03-07 09:40:00,24.72,24.73,24.68,24.69,182654.1274817137,8.0103,8.0136,7.9974,8.0006,182654.1275
2008-03-07 09:45:00,24.7,24.72,24.62,24.65,178474.39916405434,8.0039,8.0103,7.9779,7.9877,178474.3992
2008-03-07 09:50:00,24.63,24.66,24.53,24.55,141692.78996865204,7.9812,7.9909,7.9488,7.9553,141692.79
2008-03-07 09:55:00,24.55,24.61,24.5,24.52,316614.4200626959,7.9553,7.9747,7.9391,7.9455,316614.4201
2008-03-07 10:00:00,24.53,24.53,24.44,24.45,344200.62695924763,7.9488,7.9488,7.9196,7.9229,344200.627
2008-03-07 10:05:00,24.44,24.5,24.4,24.49,201462.90491118075,7.9196,7.9391,7.9067,7.9358,201462.9049
2008-03-07 10:10:00,24.49,24.57,24.49,24.57,162382.44514106584,7.9358,7.9617,7.9358,7.9617,162382.4451
2008-03-07 10:15:00,24.57,24.63,24.57,24.59,123510.97178683383,7.9617,7.9812,7.9617,7.9682,123510.9718
2008-03-07 10:20:00,24.59,24.65,24.58,24.58,240334.3782654128,7.9682,7.9877,7.965,7.965,240334.3783
2008-03-07 10:25:00,24.59,24.61,24.53,24.57,133333.33333333334,7.9682,7.9747,7.9488,7.9617,133333.3333
2008-03-07 10:30:00,24.57,24.65,24.54,24.63,200626.9592476489,7.9617,7.9877,7.952,7.9812,200626.9592
2008-03-07 10:35:00,24.63,24.69,24.62,24.67,178265.41274817137,7.9812,8.0006,7.9779,7.9941,178265.4127
2008-03-07 10:40:00,24.67,24.72,24.65,24.71,170532.91536050156,7.9941,8.0103,7.9877,8.0071,170532.9154
2008-03-07 10:45:00,24.71,24.73,24.66,24.69,170532.91536050156,8.0071,8.0136,7.9909,8.0006,170532.9154
2008-03-07 10:50:00,24.68,24.7,24.67,24.69,122884.01253918494,7.9974,8.0039,7.9941,8.0006,122884.0125
2008-03-07 10:55:00,24.69,24.69,24.66,24.67,196865.2037617555,8.0006,8.0006,7.9909,7.9941,196865.2038
2008-03-07 11:00:00,24.67,24.67,24.64,24.64,160501.5673981191,7.9941,7.9941,7.9844,7.9844,160501.5674
2008-03-07 11:05:00,24.63,24.68,24.61,24.66,196029.2580982236,7.9812,7.9974,7.9747,7.9909,196029.2581
2008-03-07 11:10:00,24.65,24.69,24.61,24.62,134587.25182863112,7.9877,8.0006,7.9747,7.9779,134587.2518
2008-03-07 11:15:00,24.62,24.64,24.6,24.62,105329.15360501569,7.9779,7.9844,7.9715,7.9779,105329.1536
2008-03-07 11:20:00,24.62,24.66,24.61,24.64,166980.1462904911,7.9779,7.9909,7.9747,7.9844,166980.1463
2008-03-07 11:25:00,24.64,24.64,24.55,24.56,116614.42006269592,7.9844,7.9844,7.9553,7.9585,116614.4201
2008-03-07 11:30:00,24.56,24.62,24.55,24.59,62904.91118077325,7.9585,7.9779,7.9553,7.9682,62904.9112
2008-03-07 11:35:00,24.59,24.61,24.57,24.59,82758.62068965517,7.9682,7.9747,7.9617,7.9682,82758.6207
2008-03-07 11:40:00,24.59,24.6,24.54,24.55,150470.21943573668,7.9682,7.9715,7.952,7.9553,150470.2194
2008-03-07 11:45:00,24.54,24.56,24.51,24.55,179101.35841170323,7.952,7.9585,7.9423,7.9553,179101.3584
2008-03-07 11:50:00,24.55,24.61,24.52,24.6,130198.53709508882,7.9553,7.9747,7.9455,7.9715,130198.5371
2008-03-07 11:55:00,24.59,24.63,24.56,24.6,77951.93312434692,7.9682,7.9812,7.9585,7.9715,77951.9331
2008-03-07 12:00:00,24.6,24.61,24.58,24.6,66666.66666666667,7.9715,7.9747,7.965,7.9715,66666.6667
2008-03-07 12:05:00,24.61,24.62,24.58,24.58,104075.23510971786,7.9747,7.9779,7.965,7.965,104075.2351
2008-03-07 12:10:00,24.58,24.6,24.55,24.55,94670.84639498431,7.965,7.9715,7.9553,7.9553,94670.8464
2008-03-07 12:15:00,24.56,24.57,24.51,24.54,148380.355276907,7.9585,7.9617,7.9423,7.952,148380.3553
2008-03-07 12:20:00,24.54,24.57,24.54,24.56,94879.83281086729,7.952,7.9617,7.952,7.9585,94879.8328
2008-03-07 12:25:00,24.57,24.59,24.55,24.56,79623.82445141066,7.9617,7.9682,7.9553,7.9585,79623.8245
2008-03-07 12:30:00,24.57,24.58,24.56,24.56,53291.53605015674,7.9617,7.965,7.9585,7.9585,53291.5361
2008-03-07 12:35:00,24.56,24.58,24.54,24.55,120376.17554858934,7.9585,7.965,7.952,7.9553,120376.1755
2008-03-07 12:40:00,24.54,24.6,24.53,24.56,113270.63740856844,7.952,7.9715,7.9488,7.9585,113270.6374
2008-03-07 12:45:00,24.56,24.59,24.55,24.59,45559.038662486935,7.9585,7.9682,7.9553,7.9682,45559.0387
2008-03-07 12:50:00,24.59,24.6,24.57,24.57,53918.49529780564,7.9682,7.9715,7.9617,7.9617,53918.4953
2008-03-07 12:55:00,24.57,24.59,24.56,24.59,72100.31347962382,7.9617,7.9682,7.9585,7.9682,72100.3135
2008-03-07 13:00:00,24.59,24.59,24.54,24.57,72727.27272727272,7.9682,7.9682,7.952,7.9617,72727.2727
2008-03-07 13:05:00,24.57,24.61,24.57,24.59,64158.82967607105,7.9617,7.9747,7.9617,7.9682,64158.8297
2008-03-07 13:10:00,24.59,24.61,24.58,24.58,115987.46081504702,7.9682,7.9747,7.965,7.965,115987.4608
2008-03-07 13:15:00,24.58,24.59,24.55,24.59,67711.59874608151,7.965,7.9682,7.9553,7.9682,67711.5987
2008-03-07 13:20:00,24.59,24.61,24.59,24.59,187878.78787878787,7.9682,7.9747,7.9682,7.9682,187878.7879
2008-03-07 13:25:00,24.59,24.62,24.59,24.6,83594.56635318704,7.9682,7.9779,7.9682,7.9715,83594.5664
2008-03-07 13:30:00,24.6,24.6,24.58,24.58,51410.65830721003,7.9715,7.9715,7.965,7.965,51410.6583
2008-03-07 13:35:00,24.59,24.6,24.57,24.6,77951.93312434692,7.9682,7.9715,7.9617,7.9715,77951.9331
2008-03-07 13:40:00,24.59,24.59,24.54,24.57,82758.62068965517,7.9682,7.9682,7.952,7.9617,82758.6207
2008-03-07 13:45:00,24.57,24.6,24.56,24.57,90909.09090909093,7.9617,7.9715,7.9585,7.9617,90909.0909
2008-03-07 13:50:00,24.58,24.6,24.55,24.57,123928.94461859978,7.965,7.9715,7.9553,7.9617,123928.9446
2008-03-07 13:55:00,24.58,24.58,24.54,24.56,58725.18286311389,7.965,7.965,7.952,7.9585,58725.1829
2008-03-07 14:00:00,24.56,24.57,24.52,24.54,74817.1368861024,7.9585,7.9617,7.9455,7.952,74817.1369
2008-03-07 14:05:00,24.53,24.56,24.51,24.55,112225.7053291536,7.9488,7.9585,7.9423,7.9553,112225.7053
2008-03-07 14:10:00,24.54,24.55,24.48,24.48,126436.7816091954,7.952,7.9553,7.9326,7.9326,126436.7816
2008-03-07 14:15:00,24.48,24.54,24.48,24.52,103866.2486938349,7.9326,7.952,7.9326,7.9455,103866.2487
2008-03-07 14:20:00,24.52,24.52,24.45,24.45,199373.04075235108,7.9455,7.9455,7.9229,7.9229,199373.0408
2008-03-07 14:25:00,24.46,24.48,24.44,24.46,110344.8275862069,7.9261,7.9326,7.9196,7.9261,110344.8276
2008-03-07 14:30:00,24.46,24.47,24.41,24.43,87356.32183908045,7.9261,7.9293,7.9099,7.9164,87356.3218
2008-03-07 14:35:00,24.41,24.42,24.35,24.36,149634.2737722048,7.9099,7.9131,7.8905,7.8937,149634.2738
2008-03-07 14:40:00,24.37,24.39,24.34,24.39,194984.3260188088,7.8969,7.9034,7.8872,7.9034,194984.326
2008-03-07 14:45:00,24.39,24.43,24.39,24.39,103448.27586206896,7.9034,7.9164,7.9034,7.9034,103448.2759
2008-03-07 14:50:00,24.39,24.39,24.35,24.35,145663.5318704284,7.9034,7.9034,7.8905,7.8905,145663.5319
2008-03-07 14:55:00,24.35,24.45,24.34,24.44,224869.3834900732,7.8905,7.9229,7.8872,7.9196,224869.3835
2008-03-07 15:00:00,24.45,24.45,24.35,24.35,276071.0553814002,7.9229,7.9229,7.8905,7.8905,276071.0554
2008-03-07 15:05:00,24.35,24.43,24.34,24.41,397074.1901776384,7.8905,7.9164,7.8872,7.9099,397074.1902
2008-03-07 15:10:00,24.41,24.47,24.37,24.42,390804.5977011494,7.9099,7.9293,7.8969,7.9131,390804.5977
2008-03-07 15:15:00,24.42,24.5,24.38,24.49,183699.05956112847,7.9131,7.9391,7.9002,7.9358,183699.0596
2008-03-07 15:20:00,24.49,24.51,24.41,24.48,525809.8223615465,7.9358,7.9423,7.9099,7.9326,525809.8224
2008-03-07 15:25:00,24.48,24.49,24.42,24.47,249738.7669801463,7.9326,7.9358,7.9131,7.9293,249738.767
2008-03-07 15:30:00,24.47,24.5,24.42,24.42,266248.69383490074,7.9293,7.9391,7.9131,7.9131,266248.6938
2008-03-07 15:35:00,24.42,24.43,24.35,24.41,644305.1201671892,7.9131,7.9164,7.8905,7.9099,644305.1202
2008-03-07 15:40:00,24.41,24.46,24.39,24.45,472309.2998955068,7.9099,7.9261,7.9034,7.9229,472309.2999
2008-03-07 15:45:00,24.45,24.52,24.4,24.41,391849.52978056425,7.9229,7.9455,7.9067,7.9099,391849.5298
2008-03-07 15:50:00,24.42,24.43,24.37,24.37,382863.1138975967,7.9131,7.9164,7.8969,7.8969,382863.1139
2008-03-07 15:55:00,24.38,24.43,24.37,24.42,705120.1671891327,7.9002,7.9164,7.8969,7.9131,705120.1672
2008-03-10 09:30:00,24.49,24.49,24.34,24.37,201880.8777429467,7.9358,7.9358,7.8872,7.8969,201880.8777
2008-03-10 09:35:00,24.38,24.4,24.3,24.34,224242.42424242423,7.9002,7.9067,7.8743,7.8872,224242.4242
2008-03-10 09:40:00,24.33,24.36,24.23,24.28,179937.3040752351,7.884,7.8937,7.8516,7.8678,179937.3041
2008-03-10 09:45:00,24.28,24.31,24.24,24.27,107836.99059561128,7.8678,7.8775,7.8548,7.8645,107836.9906
2008-03-10 09:50:00,24.26,24.27,24.2,24.23,88401.25391849529,7.8613,7.8645,7.8418,7.8516,88401.2539
2008-03-10 09:55:00,24.22,24.28,24.2,24.26,66248.69383490073,7.8483,7.8678,7.8418,7.8613,66248.6938
2008-03-10 10:00:00,24.26,24.29,24.24,24.26,87356.32183908045,7.8613,7.871,7.8548,7.8613,87356.3218
2008-03-10 10:05:00,24.26,24.32,24.21,24.23,140020.89864158828,7.8613,7.8807,7.8451,7.8516,140020.8986
2008-03-10 10:10:00,24.23,24.27,24.2,24.24,124555.90386624869,7.8516,7.8645,7.8418,7.8548,124555.9039
2008-03-10 10:15:00,24.23,24.25,24.13,24.15,145872.5182863114,7.8516,7.858,7.8192,7.8256,145872.5183
2008-03-10 10:20:00,24.15,24.18,24.12,24.12,156530.82549634273,7.8256,7.8354,7.8159,7.8159,156530.8255
2008-03-10 10:25:00,24.12,24.15,24.11,24.12,123092.99895506792,7.8159,7.8256,7.8127,7.8159,123092.999
2008-03-10 10:30:00,24.11,24.23,24.11,24.21,113688.61024033435,7.8127,7.8516,7.8127,7.8451,113688.6102
2008-03-10 10:35:00,24.21,24.25,24.17,24.17,101776.3845350052,7.8451,7.858,7.8321,7.8321,101776.3845
2008-03-10 10:40:00,24.18,24.21,24.16,24.19,77951.93312434692,7.8354,7.8451,7.8289,7.8386,77951.9331
2008-03-10 10:45:00,24.19,24.25,24.19,24.22,91954.02298850576,7.8386,7.858,7.8386,7.8483,91954.023
2008-03-10 10:50:00,24.22,24.25,24.21,24.22,114315.56948798327,7.8483,7.858,7.8451,7.8483,114315.5695
2008-03-10 10:55:00,24.23,24.23,24.19,24.21,71473.35423197492,7.8516,7.8516,7.8386,7.8451,71473.3542
2008-03-10 11:00:00,24.21,24.26,24.21,24.24,121003.13479623824,7.8451,7.8613,7.8451,7.8548,121003.1348
2008-03-10 11:05:00,24.24,24.26,24.18,24.18,156112.8526645768,7.8548,7.8613,7.8354,7.8354,156112.8527
2008-03-10 11:10:00,24.18,24.21,24.14,24.15,92580.98223615464,7.8354,7.8451,7.8224,7.8256,92580.9822
2008-03-10 11:15:00,24.15,24.17,24.14,24.15,223615.4649947753,7.8256,7.8321,7.8224,7.8256,223615.465
2008-03-10 11:20:00,24.16,24.16,24.1,24.11,133960.29258098223,7.8289,7.8289,7.8094,7.8127,133960.2926
2008-03-10 11:25:00,24.1,24.12,24.1,24.11,91954.02298850576,7.8094,7.8159,7.8094,7.8127,91954.023
2008-03-10 11:30:00,24.11,24.13,24.11,24.11,139393.9393939394,7.8127,7.8192,7.8127,7.8127,139393.9394
2008-03-10 11:35:00,24.12,24.13,24.09,24.1,153187.04284221525,7.8159,7.8192,7.8062,7.8094,153187.0428
2008-03-10 11:40:00,24.1,24.15,24.1,24.12,308463.94984326017,7.8094,7.8256,7.8094,7.8159,308463.9498
2008-03-10 11:45:00,24.12,24.17,24.11,24.15,175339.60292580983,7.8159,7.8321,7.8127,7.8256,175339.6029
2008-03-10 11:50:00,24.15,24.15,24.1,24.13,113270.63740856844,7.8256,7.8256,7.8094,7.8192,113270.6374
2008-03-10 11:55:00,24.14,24.15,24.12,24.14,52455.59038662487,7.8224,7.8256,7.8159,7.8224,52455.5904
2008-03-10 12:00:00,24.14,24.16,24.08,24.1,86938.34900731452,7.8224,7.8289,7.803,7.8094,86938.349
2008-03-10 12:05:00,24.1,24.18,24.1,24.18,219226.750261233,7.8094,7.8354,7.8094,7.8354,219226.7503
2008-03-10 12:10:00,24.17,24.21,24.15,24.17,279205.8516196448,7.8321,7.8451,7.8256,7.8321,279205.8516
2008-03-10 12:15:00,24.17,24.18,24.11,24.16,94252.87356321838,7.8321,7.8354,7.8127,7.8289,94252.8736
2008-03-10 12:20:00,24.17,24.21,24.16,24.17,118913.27063740855,7.8321,7.8451,7.8289,7.8321,118913.2706
2008-03-10 12:25:00,24.17,24.2,24.15,24.16,125391.84952978056,7.8321,7.8418,7.8256,7.8289,125391.8495
2008-03-10 12:30:00,24.15,24.17,24.14,24.14,61859.97910135841,7.8256,7.8321,7.8224,7.8224,61859.9791
2008-03-10 12:35:00,24.15,24.2,24.14,24.19,69801.46290491118,7.8256,7.8418,7.8224,7.8386,69801.4629
2008-03-10 12:40:00,24.18,24.21,24.18,24.2,61650.992685475445,7.8354,7.8451,7.8354,7.8418,61650.9927
2008-03-10 12:45:00,24.19,24.19,24.16,24.16,82967.60710553813,7.8386,7.8386,7.8289,7.8289,82967.6071
2008-03-10 12:50:00,24.16,24.2,24.14,24.17,68338.5579937304,7.8289,7.8418,7.8224,7.8321,68338.558
2008-03-10 12:55:00,24.17,24.22,24.17,24.17,94043.88714733542,7.8321,7.8483,7.8321,7.8321,94043.8871
2008-03-10 13:00:00,24.18,24.2,24.18,24.18,33437.826541274815,7.8354,7.8418,7.8354,7.8354,33437.8265
2008-03-10 13:05:00,24.18,24.2,24.17,24.17,38871.47335423197,7.8354,7.8418,7.8321,7.8321,38871.4734
2008-03-10 13:10:00,24.17,24.18,24.15,24.17,47230.92998955068,7.8321,7.8354,7.8256,7.8321,47230.93
2008-03-10 13:15:00,24.17,24.19,24.16,24.18,36363.63636363636,7.8321,7.8386,7.8289,7.8354,36363.6364
2008-03-10 13:20:00,24.17,24.18,24.16,24.17,29676.0710553814,7.8321,7.8354,7.8289,7.8321,29676.0711
2008-03-10 13:25:00,24.17,24.17,24.14,24.15,46603.97074190177,7.8321,7.8321,7.8224,7.8256,46603.9707
2008-03-10 13:30:00,24.15,24.18,24.13,24.17,77742.94670846395,7.8256,7.8354,7.8192,7.8321,77742.9467
2008-03-10 13:35:00,24.17,24.18,24.15,24.18,58307.21003134796,7.8321,7.8354,7.8256,7.8354,58307.21
2008-03-10 13:40:00,24.18,24.19,24.15,24.18,68756.53082549635,7.8354,7.8386,7.8256,7.8354,68756.5308
2008-03-10 13:45:00,24.18,24.18,24.15,24.15,47439.91640543364,7.8354,7.8354,7.8256,7.8256,47439.9164
2008-03-10 13:50:00,24.16,24.19,24.15,24.18,158829.67607105538,7.8289,7.8386,7.8256,7.8354,158829.6761
2008-03-10 13:55:00,24.18,24.2,24.18,24.19,85684.43051201671,7.8354,7.8418,7.8354,7.8386,85684.4305
2008-03-10 14:00:00,24.18,24.23,24.18,24.21,134587.25182863112,7.8354,7.8516,7.8354,7.8451,134587.2518
2008-03-10 14:05:00,24.21,24.21,24.16,24.17,78578.89237199581,7.8451,7.8451,7.8289,7.8321,78578.8924
2008-03-10 14:10:00,24.16,24.22,24.16,24.22,74817.1368861024,7.8289,7.8483,7.8289,7.8483,74817.1369
2008-03-10 14:15:00,24.22,24.23,24.2,24.22,70846.39498432602,7.8483,7.8516,7.8418,7.8483,70846.395
2008-03-10 14:20:00,24.22,24.22,24.15,24.16,112852.6645768025,7.8483,7.8483,7.8256,7.8289,112852.6646
2008-03-10 14:25:00,24.17,24.23,24.13,24.2,166144.20062695924,7.8321,7.8516,7.8192,7.8418,166144.2006
2008-03-10 14:30:00,24.2,24.21,24.15,24.17,161755.48589341692,7.8418,7.8451,7.8256,7.8321,161755.4859
2008-03-10 14:35:00,24.17,24.2,24.15,24.19,76698.01462904911,7.8321,7.8418,7.8256,7.8386,76698.0146
2008-03-10 14:40:00,24.2,24.21,24.18,24.19,67502.61233019854,7.8418,7.8451,7.8354,7.8386,67502.6123
2008-03-10 14:45:00,24.18,24.21,24.18,24.19,71473.35423197492,7.8354,7.8451,7.8354,7.8386,71473.3542
2008-03-10 14:50:00,24.19,24.22,24.19,24.22,57471.26436781609,7.8386,7.8483,7.8386,7.8483,57471.2644
2008-03-10 14:55:00,24.22,24.23,24.17,24.19,98432.60188087774,7.8483,7.8516,7.8321,7.8386,98432.6019
2008-03-10 15:00:00,24.19,24.19,24.15,24.17,84848.48484848485,7.8386,7.8386,7.8256,7.8321,84848.4848
2008-03-10 15:05:00,24.18,24.22,24.15,24.22,77742.94670846395,7.8354,7.8483,7.8256,7.8483,77742.9467
2008-03-10 15:10:00,24.22,24.22,24.17,24.2,122884.01253918494,7.8483,7.8483,7.8321,7.8418,122884.0125
2008-03-10 15:15:00,24.2,24.22,24.19,24.22,93834.90073145244,7.8418,7.8483,7.8386,7.8483,93834.9007
2008-03-10 15:20:00,24.22,24.25,24.2,24.23,154858.934169279,7.8483,7.858,7.8418,7.8516,154858.9342
2008-03-10 15:25:00,24.23,24.28,24.22,24.27,141692.78996865204,7.8516,7.8678,7.8483,7.8645,141692.79
2008-03-10 15:30:00,24.26,24.32,24.24,24.3,193730.40752351092,7.8613,7.8807,7.8548,7.8743,193730.4075
2008-03-10 15:35:00,24.29,24.29,24.25,24.26,141274.8171368861,7.871,7.871,7.858,7.8613,141274.8171
2008-03-10 15:40:00,24.25,24.25,24.21,24.24,192058.5161964472,7.858,7.858,7.8451,7.8548,192058.5162
2008-03-10 15:45:00,24.24,24.24,24.19,24.21,215673.98119122256,7.8548,7.8548,7.8386,7.8451,215673.9812
2008-03-10 15:50:00,24.21,24.22,24.16,24.18,286311.3897596656,7.8451,7.8483,7.8289,7.8354,286311.3898
2008-03-10 15:55:00,24.18,24.25,24.17,24.24,400000.0,7.8354,7.858,7.8321,7.8548,400000.0
2008-03-11 09:30:00,24.3,24.64,24.28,24.48,380355.276907001,7.8743,7.9844,7.8678,7.9326,380355.2769
2008-03-11 09:35:00,24.49,24.64,24.46,24.64,212748.17136886105,7.9358,7.9844,7.9261,7.9844,212748.1714
2008-03-11 09:40:00,24.64,24.7,24.59,24.66,163218.3908045977,7.9844,8.0039,7.9682,7.9909,163218.3908
2008-03-11 09:45:00,24.65,24.72,24.65,24.7,271055.381400209,7.9877,8.0103,7.9877,8.0039,271055.3814
2008-03-11 09:50:00,24.7,24.71,24.65,24.66,132497.38766980145,8.0039,8.0071,7.9877,7.9909,132497.3877
2008-03-11 09:55:00,24.66,24.69,24.59,24.6,96760.710553814,7.9909,8.0006,7.9682,7.9715,96760.7106
2008-03-11 10:00:00,24.6,24.65,24.6,24.61,115778.47439916406,7.9715,7.9877,7.9715,7.9747,115778.4744
2008-03-11 10:05:00,24.61,24.66,24.61,24.65,186624.8693834901,7.9747,7.9909,7.9747,7.9877,186624.8694
2008-03-11 10:10:00,24.64,24.65,24.56,24.58,155276.90700104492,7.9844,7.9877,7.9585,7.965,155276.907
2008-03-11 10:15:00,24.57,24.58,24.49,24.51,120376.17554858934,7.9617,7.965,7.9358,7.9423,120376.1755
2008-03-11 10:20:00,24.51,24.59,24.49,24.5,189759.66562173457,7.9423,7.9682,7.9358,7.9391,189759.6656
2008-03-11 10:25:00,24.5,24.51,24.43,24.43,180355.27690700104,7.9391,7.9423,7.9164,7.9164,180355.2769
2008-03-11 10:30:00,24.44,24.48,24.43,24.46,113270.63740856844,7.9196,7.9326,7.9164,7.9261,113270.6374
2008-03-11 10:35:00,24.46,24.46,24.41,24.43,112225.7053291536,7.9261,7.9261,7.9099,7.9164,112225.7053
2008-03-11 10:40:00,24.44,24.46,24.42,24.42,127690.7001044932,7.9196,7.9261,7.9131,7.9131,127690.7001
2008-03-11 10:45:00,24.42,24.43,24.38,24.41,130825.49634273772,7.9131,7.9164,7.9002,7.9099,130825.4963
2008-03-11 10:50:00,24.4,24.43,24.36,24.38,135632.18390804596,7.9067,7.9164,7.8937,7.9002,135632.1839
2008-03-11 10:55:00,24.37,24.42,24.37,24.4,140856.84430512018,7.8969,7.9131,7.8969,7.9067,140856.8443
2008-03-11 11:00:00,24.4,24.41,24.37,24.39,137095.08881922674,7.9067,7.9099,7.8969,7.9034,137095.0888
2008-03-11 11:05:00,24.39,24.4,24.36,24.38,131661.4420062696,7.9034,7.9067,7.8937,7.9002,131661.442
2008-03-11 11:10:00,24.38,24.38,24.27,24.27,210240.3343782654,7.9002,7.9002,7.8645,7.8645,210240.3344
2008-03-11 11:15:00,24.27,24.28,24.24,24.27,202507.8369905956,7.8645,7.8678,7.8548,7.8645,202507.837
2008-03-11 11:20:00,24.27,24.29,24.26,24.29,121212.1212121212,7.8645,7.871,7.8613,7.871,121212.1212
2008-03-11 11:25:00,24.29,24.36,24.28,24.35,83176.5935214211,7.871,7.8937,7.8678,7.8905,83176.5935
2008-03-11 11:30:00,24.35,24.36,24.28,24.31,300313.4796238244,7.8905,7.8937,7.8678,7.8775,300313.4796
2008-03-11 11:35:00,24.3,24.31,24.26,24.27,82131.66144200627,7.8743,7.8775,7.8613,7.8645,82131.6614
2008-03-11 11:40:00,24.27,24.31,24.21,24.31,238453.50052246603,7.8645,7.8775,7.8451,7.8775,238453.5005
2008-03-11 11:45:00,24.3,24.35,24.27,24.28,214420.06269592475,7.8743,7.8905,7.8645,7.8678,214420.0627
2008-03-11 11:50:00,24.27,24.31,24.25,24.29,179310.3448275862,7.8645,7.8775,7.858,7.871,179310.3448
2008-03-11 11:55:00,24.29,24.3,24.24,24.26,102612.33019853708,7.871,7.8743,7.8548,7.8613,102612.3302
2008-03-11 12:00:00,24.27,24.31,24.26,24.29,91954.02298850576,7.8645,7.8775,7.8613,7.871,91954.023
2008-03-11 12:05:00,24.29,24.33,24.26,24.31,87565.30825496343,7.871,7.884,7.8613,7.8775,87565.3083
2008-03-11 12:10:00,24.31,24.32,24.27,24.29,71473.35423197492,7.8775,7.8807,7.8645,7.871,71473.3542
2008-03-11 12:15:00,24.29,24.29,24.24,24.24,55590.38662486938,7.871,7.871,7.8548,7.8548,55590.3866
2008-03-11 12:20:00,24.24,24.27,24.21,24.23,99477.53396029258,7.8548,7.8645,7.8451,7.8516,99477.534
2008-03-11 12:25:00,24.23,24.24,24.17,24.19,75026.12330198537,7.8516,7.8548,7.8321,7.8386,75026.1233
2008-03-11 12:30:00,24.18,24.19,24.15,24.15,128108.67293625914,7.8354,7.8386,7.8256,7.8256,128108.6729
2008-03-11 12:35:00,24.15,24.15,24.13,24.13,103657.26227795192,7.8256,7.8256,7.8192,7.8192,103657.2623
2008-03-11 12:40:00,24.13,24.14,24.09,24.1,87774.29467084639,7.8192,7.8224,7.8062,7.8094,87774.2947
2008-03-11 12:45:00,24.1,24.13,24.1,24.11,81086.72936259143,7.8094,7.8192,7.8094,7.8127,81086.7294
2008-03-11 12:50:00,24.11,24.26,24.08,24.08,411912.2257053292,7.8127,7.8613,7.803,7.803,411912.2257
2008-03-11 12:55:00,24.08,24.16,24.08,24.16,186833.85579937304,7.803,7.8289,7.803,7.8289,186833.8558
2008-03-11 13:00:00,24.15,24.16,24.14,24.14,122257.05329153604,7.8256,7.8289,7.8224,7.8224,122257.0533
2008-03-11 13:05:00,24.14,24.14,24.11,24.11,145663.5318704284,7.8224,7.8224,7.8127,7.8127,145663.5319
2008-03-11 13:10:00,24.11,24.17,24.11,24.16,157157.78474399162,7.8127,7.8321,7.8127,7.8289,157157.7847
2008-03-11 13:15:00,24.16,24.2,24.15,24.18,93416.92789968652,7.8289,7.8418,7.8256,7.8354,93416.9279
2008-03-11 13:20:00,24.17,24.2,24.17,24.18,90700.10449320794,7.8321,7.8418,7.8321,7.8354,90700.1045
2008-03-11 13:25:00,24.17,24.21,24.16,24.19,106583.07210031348,7.8321,7.8451,7.8289,7.8386,106583.0721
2008-03-11 13:30:00,24.19,24.21,24.17,24.2,74190.1776384535,7.8386,7.8451,7.8321,7.8418,74190.1776
2008-03-11 13:35:00,24.2,24.22,24.2,24.21,43469.17450365726,7.8418,7.8483,7.8418,7.8451,43469.1745
2008-03-11 13:40:00,24.21,24.24,24.2,24.23,57889.23719958203,7.8451,7.8548,7.8418,7.8516,57889.2372
2008-03-11 13:45:00,24.23,24.24,24.17,24.21,82131.66144200627,7.8516,7.8548,7.8321,7.8451,82131.6614
2008-03-11 13:50:00,24.21,24.24,24.19,24.24,57889.23719958203,7.8451,7.8548,7.8386,7.8548,57889.2372
2008-03-11 13:55:00,24.24,24.28,24.2,24.21,259561.12852664577,7.8548,7.8678,7.8418,7.8451,259561.1285
2008-03-11 14:00:00,24.21,24.28,24.21,24.28,140438.87147335423,7.8451,7.8678,7.8451,7.8678,140438.8715
2008-03-11 14:05:00,24.28,24.29,24.25,24.26,145663.5318704284,7.8678,7.871,7.858,7.8613,145663.5319
2008-03-11 14:10:00,24.26,24.26,24.24,24.24,152769.07001044933,7.8613,7.8613,7.8548,7.8548,152769.07
2008-03-11 14:15:00,24.24,24.28,24.24,24.28,245141.065830721,7.8548,7.8678,7.8548,7.8678,245141.0658
2008-03-11 14:20:00,24.28,24.28,24.24,24.26,253291.53605015672,7.8678,7.8678,7.8548,7.8613,253291.5361
2008-03-11 14:25:00,24.26,24.26,24.21,24.22,114733.5423197492,7.8613,7.8613,7.8451,7.8483,114733.5423
2008-03-11 14:30:00,24.21,24.25,24.21,24.24,114942.52873563218,7.8451,7.858,7.8451,7.8548,114942.5287
2008-03-11 14:35:00,24.24,24.26,24.22,24.24,180355.27690700104,7.8548,7.8613,7.8483,7.8548,180355.2769
2008-03-11 14:40:00,24.23,24.23,24.18,24.18,174712.6436781609,7.8516,7.8516,7.8354,7.8354,174712.6437
2008-03-11 14:45:00,24.18,24.23,24.18,24.23,155694.87983281087,7.8354,7.8516,7.8354,7.8516,155694.8798
2008-03-11 14:50:00,24.22,24.26,24.21,24.26,209195.40229885056,7.8483,7.8613,7.8451,7.8613,209195.4023
2008-03-11 14:55:00,24.25,24.26,24.21,24.22,131661.4420062696,7.858,7.8613,7.8451,7.8483,131661.442
2008-03-11 15:00:00,24.21,24.23,24.18,24.19,277115.98746081506,7.8451,7.8516,7.8354,7.8386,277115.9875
2008-03-11 15:05:00,24.19,24.19,24.15,24.19,294670.84639498434,7.8386,7.8386,7.8256,7.8386,294670.8464
2008-03-11 15:10:00,24.19,24.2,24.16,24.17,170114.9425287356,7.8386,7.8418,7.8289,7.8321,170114.9425
2008-03-11 15:15:00,24.17,24.22,24.16,24.21,236572.62277951933,7.8321,7.8483,7.8289,7.8451,236572.6228
2008-03-11 15:20:00,24.21,24.26,24.2,24.26,216091.9540229885,7.8451,7.8613,7.8418,7.8613,216091.954
2008-03-11 15:25:00,24.25,24.28,24.25,24.26,191013.5841170324,7.858,7.8678,7.858,7.8613,191013.5841
2008-03-11 15:30:00,24.26,24.27,24.2,24.21,401671.8913270637,7.8613,7.8645,7.8418,7.8451,401671.8913
2008-03-11 15:35:00,24.21,24.22,24.2,24.21,345245.55903866247,7.8451,7.8483,7.8418,7.8451,345245.559
2008-03-11 15:40:00,24.21,24.26,24.18,24.24,690909.0909090909,7.8451,7.8613,7.8354,7.8548,690909.0909
2008-03-11 15:45:00,24.24,24.27,24.24,24.26,486311.3897596656,7.8548,7.8645,7.8548,7.8613,486311.3898
2008-03-11 15:50:00,24.25,24.31,24.25,24.31,718704.2842215255,7.858,7.8775,7.858,7.8775,718704.2842
2008-03-11 15:55:00,24.31,24.36,24.3,24.35,958411.7032392896,7.8775,7.8937,7.8743,7.8905,958411.7032
2008-03-12 09:30:00,24.43,24.6,24.4,24.58,603552.7690700104,7.9164,7.9715,7.9067,7.965,603552.7691
2008-03-12 09:35:00,24.58,24.59,24.51,24.51,123928.94461859978,7.965,7.9682,7.9423,7.9423,123928.9446
2008-03-12 09:40:00,24.51,24.58,24.47,24.55,212748.17136886105,7.9423,7.965,7.9293,7.9553,212748.1714
2008-03-12 09:45:00,24.55,24.61,24.53,24.6,151097.17868338557,7.9553,7.9747,7.9488,7.9715,151097.1787
2008-03-12 09:50:00,24.59,24.61,24.58,24.6,239080.4597701149,7.9682,7.9747,7.965,7.9715,239080.4598
2008-03-12 09:55:00,24.61,24.61,24.56,24.58,208986.4158829676,7.9747,7.9747,7.9585,7.965,208986.4159
2008-03-12 10:00:00,24.58,24.61,24.52,24.55,97596.65621734588,7.965,7.9747,7.9455,7.9553,97596.6562
2008-03-12 10:05:00,24.55,24.55,24.51,24.52,84012.53918495297,7.9553,7.9553,7.9423,7.9455,84012.5392
2008-03-12 10:10:00,24.52,24.53,24.47,24.47,76071.0553814002,7.9455,7.9488,7.9293,7.9293,76071.0554
2008-03-12 10:15:00,24.48,24.52,24.46,24.51,50156.73981191222,7.9326,7.9455,7.9261,7.9423,50156.7398
2008-03-12 10:20:00,24.52,24.59,24.52,24.58,87774.29467084639,7.9455,7.9682,7.9455,7.965,87774.2947
2008-03-12 10:25:00,24.59,24.63,24.59,24.59,175966.56217345872,7.9682,7.9812,7.9682,7.9682,175966.5622
2008-03-12 10:30:00,24.6,24.67,24.6,24.67,152769.07001044933,7.9715,7.9941,7.9715,7.9941,152769.07
2008-03-12 10:35:00,24.67,24.68,24.65,24.68,126645.76802507836,7.9941,7.9974,7.9877,7.9974,126645.768
2008-03-12 10:40:00,24.68,24.69,24.67,24.68,70846.39498432602,7.9974,8.0006,7.9941,7.9974,70846.395
2008-03-12 10:45:00,24.69,24.71,24.68,24.7,80250.78369905955,8.0006,8.0071,7.9974,8.0039,80250.7837
2008-03-12 10:50:00,24.71,24.73,24.7,24.71,113897.59665621734,8.0071,8.0136,8.0039,8.0071,113897.5967
2008-03-12 10:55:00,24.71,24.75,24.7,24.74,121003.13479623824,8.0071,8.0201,8.0039,8.0168,121003.1348
2008-03-12 11:00:00,24.73,24.78,24.73,24.75,174503.6572622779,8.0136,8.0298,8.0136,8.0201,174503.6573
2008-03-12 11:05:00,24.75,24.76,24.74,24.75,135423.19749216302,8.0201,8.0233,8.0168,8.0201,135423.1975
2008-03-12 11:10:00,24.75,24.77,24.72,24.72,247648.90282131665,8.0201,8.0266,8.0103,8.0103,247648.9028
2008-03-12 11:15:00,24.73,24.76,24.72,24.73,98223.61546499476,8.0136,8.0233,8.0103,8.0136,98223.6155
2008-03-12 11:20:00,24.73,24.74,24.7,24.71,106374.08568443052,8.0136,8.0168,8.0039,8.0071,106374.0857
2008-03-12 11:25:00,24.71,24.74,24.66,24.66,229885.0574712644,8.0071,8.0168,7.9909,7.9909,229885.0575
2008-03-12 11:30:00,24.66,24.67,24.64,24.67,212957.157784744,7.9909,7.9941,7.9844,7.9941,212957.1578
2008-03-12 11:35:00,24.67,24.71,24.67,24.71,121630.09404388716,7.9941,8.0071,7.9941,8.0071,121630.094
2008-03-12 11:40:00,24.71,24.74,24.7,24.7,100313.47962382445,8.0071,8.0168,8.0039,8.0039,100313.4796
2008-03-12 11:45:00,24.7,24.72,24.69,24.7,88401.25391849529,8.0039,8.0103,8.0006,8.0039,88401.2539
2008-03-12 11:50:00,24.69,24.7,24.63,24.66,65203.76175548589,8.0006,8.0039,7.9812,7.9909,65203.7618
2008-03-12 11:55:00,24.66,24.67,24.62,24.62,58307.21003134796,7.9909,7.9941,7.9779,7.9779,58307.21
2008-03-12 12:00:00,24.62,24.65,24.59,24.6,154440.96133751306,7.9779,7.9877,7.9682,7.9715,154440.9613
2008-03-12 12:05:00,24.59,24.6,24.57,24.58,77951.93312434692,7.9682,7.9715,7.9617,7.965,77951.9331
2008-03-12 12:10:00,24.58,24.6,24.57,24.57,90282.131661442,7.965,7.9715,7.9617,7.9617,90282.1317
2008-03-12 12:15:00,24.57,24.59,24.57,24.58,57889.23719958203,7.9617,7.9682,7.9617,7.965,57889.2372
2008-03-12 12:20:00,24.58,24.63,24.58,24.62,54545.454545454544,7.965,7.9812,7.965,7.9779,54545.4545
2008-03-12 12:25:00,24.62,24.66,24.61,24.64,83176.5935214211,7.9779,7.9909,7.9747,7.9844,83176.5935
2008-03-12 12:30:00,24.64,24.65,24.61,24.62,70010.44932079414,7.9844,7.9877,7.9747,7.9779,70010.4493
2008-03-12 12:35:00,24.62,24.63,24.61,24.62,35109.71786833856,7.9779,7.9812,7.9747,7.9779,35109.7179
2008-03-12 12:40:00,24.62,24.64,24.61,24.62,51201.67189132706,7.9779,7.9844,7.9747,7.9779,51201.6719
2008-03-12 12:45:00,24.62,24.63,24.57,24.59,130825.49634273772,7.9779,7.9812,7.9617,7.9682,130825.4963
2008-03-12 12:50:00,24.59,24.62,24.56,24.62,46812.957157784746,7.9682,7.9779,7.9585,7.9779,46812.9572
2008-03-12 12:55:00,24.62,24.64,24.61,24.64,71264.36781609195,7.9779,7.9844,7.9747,7.9844,71264.3678
2008-03-12 13:00:00,24.63,24.66,24.63,24.63,70428.42215256009,7.9812,7.9909,7.9812,7.9812,70428.4222
2008-03-12 13:05:00,24.63,24.68,24.63,24.67,28631.13897596656,7.9812,7.9974,7.9812,7.9941,28631.139
2008-03-12 13:10:00,24.67,24.67,24.65,24.66,46394.984326018806,7.9941,7.9941,7.9877,7.9909,46394.9843
2008-03-12 13:15:00,24.66,24.66,24.65,24.66,39080.45977011494,7.9909,7.9909,7.9877,7.9909,39080.4598
2008-03-12 13:20:00,24.66,24.68,24.65,24.67,59561.12852664576,7.9909,7.9974,7.9877,7.9941,59561.1285
2008-03-12 13:25:00,24.67,24.68,24.65,24.68,68129.57157784744,7.9941,7.9974,7.9877,7.9974,68129.5716
2008-03-12 13:30:00,24.68,24.69,24.66,24.67,103239.289446186,7.9974,8.0006,7.9909,7.9941,103239.2894
2008-03-12 13:35:00,24.67,24.68,24.65,24.67,72100.31347962382,7.9941,7.9974,7.9877,7.9941,72100.3135
2008-03-12 13:40:00,24.67,24.68,24.64,24.65,107419.01776384536,7.9941,7.9974,7.9844,7.9877,107419.0178
2008-03-12 13:45:00,24.66,24.69,24.65,24.67,68129.57157784744,7.9909,8.0006,7.9877,7.9941,68129.5716
2008-03-12 13:50:00,24.67,24.7,24.66,24.7,65412.74817136886,7.9941,8.0039,7.9909,8.0039,65412.7482
2008-03-12 13:55:00,24.71,24.73,24.69,24.7,113270.63740856844,8.0071,8.0136,8.0006,8.0039,113270.6374
2008-03-12 14:00:00,24.7,24.7,24.68,24.7,87983.28108672936,8.0039,8.0039,7.9974,8.0039,87983.2811
2008-03-12 14:05:00,24.7,24.7,24.64,24.69,153396.02925809822,8.0039,8.0039,7.9844,8.0006,153396.0293
2008-03-12 14:10:00,24.69,24.7,24.67,24.68,78996.86520376176,8.0006,8.0039,7.9941,7.9974,78996.8652
2008-03-12 14:15:00,24.68,24.7,24.68,24.69,65830.7210031348,7.9974,8.0039,7.9974,8.0006,65830.721
2008-03-12 14:20:00,24.69,24.71,24.69,24.7,75862.06896551723,8.0006,8.0071,8.0006,8.0039,75862.069
2008-03-12 14:25:00,24.7,24.74,24.7,24.72,108672.93625914316,8.0039,8.0168,8.0039,8.0103,108672.9363
2008-03-12 14:30:00,24.72,24.76,24.7,24.71,141065.83072100312,8.0103,8.0233,8.0039,8.0071,141065.8307
2008-03-12 14:35:00,24.71,24.73,24.7,24.71,58934.16927899687,8.0071,8.0136,8.0039,8.0071,58934.1693
2008-03-12 14:40:00,24.71,24.74,24.7,24.72,66248.69383490073,8.0071,8.0168,8.0039,8.0103,66248.6938
2008-03-12 14:45:00,24.72,24.76,24.72,24.76,102612.33019853708,8.0103,8.0233,8.0103,8.0233,102612.3302
2008-03-12 14:50:00,24.76,24.76,24.74,24.74,73563.2183908046,8.0233,8.0233,8.0168,8.0168,73563.2184
2008-03-12 14:55:00,24.74,24.75,24.71,24.72,80041.7972831766,8.0168,8.0201,8.0071,8.0103,80041.7973
2008-03-12 15:00:00,24.71,24.72,24.69,24.72,101149.42528735632,8.0071,8.0103,8.0006,8.0103,101149.4253
2008-03-12 15:05:00,24.71,24.72,24.69,24.69,118913.27063740855,8.0071,8.0103,8.0006,8.0006,118913.2706
2008-03-12 15:10:00,24.69,24.69,24.66,24.67,103448.27586206896,8.0006,8.0006,7.9909,7.9941,103448.2759
2008-03-12 15:15:00,24.67,24.7,24.64,24.66,103657.26227795192,7.9941,8.0039,7.9844,7.9909,103657.2623
2008-03-12 15:20:00,24.66,24.67,24.64,24.64,91954.02298850576,7.9909,7.9941,7.9844,7.9844,91954.023
2008-03-12 15:25:00,24.65,24.68,24.62,24.65,97178.68338557992,7.9877,7.9974,7.9779,7.9877,97178.6834
2008-03-12 15:30:00,24.65,24.65,24.58,24.59,136259.14315569488,7.9877,7.9877,7.965,7.9682,136259.1432
2008-03-12 15:35:00,24.59,24.61,24.57,24.58,150679.20585161963,7.9682,7.9747,7.9617,7.965,150679.2059
2008-03-12 15:40:00,24.57,24.61,24.56,24.59,127063.7408568443,7.9617,7.9747,7.9585,7.9682,127063.7409
2008-03-12 15:45:00,24.6,24.6,24.57,24.59,162591.43155694878,7.9715,7.9715,7.9617,7.9682,162591.4316
2008-03-12 15:50:00,24.59,24.6,24.52,24.53,200000.0,7.9682,7.9715,7.9455,7.9488,200000.0
2008-03-12 15:55:00,24.53,24.59,24.51,24.59,481504.70219435735,7.9488,7.9682,7.9423,7.9682,481504.7022
2008-03-13 09:30:00,24.52,24.76,24.48,24.5,456008.3594566353,7.9455,8.0233,7.9326,7.9391,456008.3595
2008-03-13 09:35:00,24.49,24.6,24.48,24.49,143782.6541274817,7.9358,7.9715,7.9326,7.9358,143782.6541
2008-03-13 09:40:00,24.49,24.65,24.48,24.61,204597.7011494253,7.9358,7.9877,7.9326,7.9747,204597.7011
2008-03-13 09:45:00,24.62,24.68,24.57,24.65,181818.18181818185,7.9779,7.9974,7.9617,7.9877,181818.1818
2008-03-13 09:50:00,24.66,24.69,24.52,24.53,211076.2800417973,7.9909,8.0006,7.9455,7.9488,211076.28
2008-03-13 09:55:00,24.53,24.63,24.53,24.63,201671.89132706373,7.9488,7.9812,7.9488,7.9812,201671.8913
2008-03-13 10:00:00,24.62,24.71,24.59,24.71,223824.4514106583,7.9779,8.0071,7.9682,8.0071,223824.4514
2008-03-13 10:05:00,24.7,24.72,24.66,24.7,151724.13793103446,8.0039,8.0103,7.9909,8.0039,151724.1379
2008-03-13 10:10:00,24.7,24.74,24.64,24.66,186415.8829676071,8.0039,8.0168,7.9844,7.9909,186415.883
2008-03-13 10:15:00,24.66,24.7,24.65,24.69,123301.98537095088,7.9909,8.0039,7.9877,8.0006,123301.9854
2008-03-13 10:20:00,24.7,24.73,24.63,24.64,318704.2842215256,8.0039,8.0136,7.9812,7.9844,318704.2842
2008-03-13 10:25:00,24.64,24.66,24.63,24.66,138766.98014629047,7.9844,7.9909,7.9812,7.9909,138766.9801
2008-03-13 10:30:00,24.65,24.7,24.61,24.62,186833.85579937304,7.9877,8.0039,7.9747,7.9779,186833.8558
2008-03-13 10:35:00,24.61,24.64,24.57,24.62,124346.91745036573,7.9747,7.9844,7.9617,7.9779,124346.9175
2008-03-13 10:40:00,24.62,24.67,24.6,24.62,109299.89550679206,7.9779,7.9941,7.9715,7.9779,109299.8955
2008-03-13 10:45:00,24.62,24.67,24.59,24.64,99059.56112852664,7.9779,7.9941,7.9682,7.9844,99059.5611
2008-03-13 10:50:00,24.64,24.7,24.6,24.68,150261.2330198537,7.9844,8.0039,7.9715,7.9974,150261.233
2008-03-13 10:55:00,24.68,24.73,24.68,24.68,154022.9885057471,7.9974,8.0136,7.9974,7.9974,154022.9885
2008-03-13 11:00:00,24.69,24.7,24.65,24.7,113270.63740856844,8.0006,8.0039,7.9877,8.0039,113270.6374
2008-03-13 11:05:00,24.7,24.79,24.7,24.77,291954.0229885057,8.0039,8.033,8.0039,8.0266,291954.023
2008-03-13 11:10:00,24.77,24.89,24.77,24.83,270637.40856844303,8.0266,8.0654,8.0266,8.046,270637.4086
2008-03-13 11:15:00,24.83,24.87,24.79,24.82,204388.71473354232,8.046,8.059,8.033,8.0428,204388.7147
2008-03-13 11:20:00,24.82,24.93,24.82,24.91,270846.39498432603,8.0428,8.0784,8.0428,8.0719,270846.395
2008-03-13 11:25:00,24.92,24.98,24.86,24.96,293625.9143155695,8.0752,8.0946,8.0557,8.0881,293625.9143
2008-03-13 11:30:00,24.96,24.98,24.89,24.95,306374.0856844305,8.0881,8.0946,8.0654,8.0849,306374.0857
2008-03-13 11:35:00,24.94,24.95,24.93,24.93,237826.5412748172,8.0816,8.0849,8.0784,8.0784,237826.5413
2008-03-13 11:40:00,24.93,24.95,24.88,24.9,216300.94043887148,8.0784,8.0849,8.0622,8.0687,216300.9404
2008-03-13 11:45:00,24.9,24.94,24.88,24.94,194357.36677115987,8.0687,8.0816,8.0622,8.0816,194357.3668
2008-03-13 11:50:00,24.94,24.98,24.93,24.96,171159.87460815045,8.0816,8.0946,8.0784,8.0881,171159.8746
2008-03-13 11:55:00,24.97,24.98,24.93,24.95,123719.95820271682,8.0914,8.0946,8.0784,8.0849,123719.9582
2008-03-13 12:00:00,24.95,25.04,24.95,25.0,220689.6551724138,8.0849,8.114,8.0849,8.1011,220689.6552
2008-03-13 12:05:00,24.99,25.04,24.95,25.01,233228.84012539184,8.0978,8.114,8.0849,8.1043,233228.8401
2008-03-13 12:10:00,25.02,25.04,24.98,25.0,160083.5945663532,8.1076,8.114,8.0946,8.1011,160083.5946
2008-03-13 12:15:00,25.0,25.04,24.98,25.02,147335.42319749217,8.1011,8.114,8.0946,8.1076,147335.4232
2008-03-13 12:20:00,25.02,25.03,24.98,24.99,177220.48066875653,8.1076,8.1108,8.0946,8.0978,177220.4807
2008-03-13 12:25:00,25.0,25.01,24.94,25.0,126645.76802507836,8.1011,8.1043,8.0816,8.1011,126645.768
2008-03-13 12:30:00,25.0,25.02,24.97,24.98,98014.6290491118,8.1011,8.1076,8.0914,8.0946,98014.629
2008-03-13 12:35:00,24.99,25.0,24.96,24.97,85893.41692789969,8.0978,8.1011,8.0881,8.0914,85893.4169
2008-03-13 12:40:00,24.97,24.98,24.93,24.93,116614.42006269592,8.0914,8.0946,8.0784,8.0784,116614.4201
2008-03-13 12:45:00,24.93,24.95,24.92,24.92,109926.85475444097,8.0784,8.0849,8.0752,8.0752,109926.8548
2008-03-13 12:50:00,24.92,24.93,24.9,24.93,148589.34169278995,8.0752,8.0784,8.0687,8.0784,148589.3417
2008-03-13 12:55:00,24.93,24.93,24.9,24.91,140856.84430512018,8.0784,8.0784,8.0687,8.0719,140856.8443
2008-03-13 13:00:00,24.91,24.93,24.89,24.91,165517.24137931035,8.0719,8.0784,8.0654,8.0719,165517.2414
2008-03-13 13:05:00,24.91,25.01,24.91,25.0,230721.00313479625,8.0719,8.1043,8.0719,8.1011,230721.0031
2008-03-13 13:10:00,25.01,25.05,25.0,25.04,196029.2580982236,8.1043,8.1173,8.1011,8.114,196029.2581
2008-03-13 13:15:00,25.04,25.06,25.01,25.05,122675.02612330198,8.114,8.1205,8.1043,8.1173,122675.0261
2008-03-13 13:20:00,25.06,25.07,25.01,25.04,140020.89864158828,8.1205,8.1238,8.1043,8.114,140020.8986
2008-03-13 13:25:00,25.04,25.12,25.01,25.1,169278.99686520375,8.114,8.14,8.1043,8.1335,169278.9969
2008-03-13 13:30:00,25.11,25.13,25.09,25.13,141274.8171368861,8.1367,8.1432,8.1302,8.1432,141274.8171
2008-03-13 13:35:00,25.13,25.21,25.13,25.16,265830.7210031348,8.1432,8.1691,8.1432,8.1529,265830.721
2008-03-13 13:40:00,25.16,25.24,25.16,25.24,218599.7910135841,8.1529,8.1789,8.1529,8.1789,218599.791
2008-03-13 13:45:00,25.24,25.26,25.19,25.22,212330.19853709507,8.1789,8.1853,8.1626,8.1724,212330.1985
2008-03-13 13:50:00,25.21,25.26,25.2,25.25,172831.7659352142,8.1691,8.1853,8.1659,8.1821,172831.7659
2008-03-13 13:55:00,25.26,25.36,25.26,25.34,297387.6698014629,8.1853,8.2177,8.1853,8.2113,297387.6698
2008-03-13 14:00:00,25.35,25.35,25.26,25.3,210031.3479623824,8.2145,8.2145,8.1853,8.1983,210031.348
2008-03-13 14:05:00,25.3,25.31,25.24,25.26,203761.7554858934,8.1983,8.2015,8.1789,8.1853,203761.7555
2008-03-13 14:10:00,25.26,25.27,25.24,25.27,128526.64576802508,8.1853,8.1886,8.1789,8.1886,128526.6458
2008-03-13 14:15:00,25.27,25.31,25.22,25.26,166771.15987460816,8.1886,8.2015,8.1724,8.1853,166771.1599
2008-03-13 14:20:00,25.26,25.29,25.24,25.25,119540.22988505747,8.1853,8.1951,8.1789,8.1821,119540.2299
2008-03-13 14:25:00,25.25,25.31,25.24,25.27,153396.02925809822,8.1821,8.2015,8.1789,8.1886,153396.0293
2008-03-13 14:30:00,25.28,25.3,25.24,25.24,279205.8516196448,8.1918,8.1983,8.1789,8.1789,279205.8516
2008-03-13 14:35:00,25.24,25.24,25.17,25.19,116196.44723093,8.1789,8.1789,8.1562,8.1626,116196.4472
2008-03-13 14:40:00,25.19,25.2,25.15,25.16,160501.5673981191,8.1626,8.1659,8.1497,8.1529,160501.5674
2008-03-13 14:45:00,25.16,25.16,25.1,25.12,192058.5161964472,8.1529,8.1529,8.1335,8.14,192058.5162
2008-03-13 14:50:00,25.12,25.14,25.11,25.12,97387.66980146292,8.14,8.1464,8.1367,8.14,97387.6698
2008-03-13 14:55:00,25.13,25.19,25.11,25.19,141692.78996865204,8.1432,8.1626,8.1367,8.1626,141692.79
2008-03-13 15:00:00,25.2,25.23,25.17,25.18,310344.8275862069,8.1659,8.1756,8.1562,8.1594,310344.8276
2008-03-13 15:05:00,25.18,25.22,25.18,25.19,174294.670846395,8.1594,8.1724,8.1594,8.1626,174294.6708
2008-03-13 15:10:00,25.19,25.27,25.16,25.24,175966.56217345872,8.1626,8.1886,8.1529,8.1789,175966.5622
2008-03-13 15:15:00,25.24,25.24,25.17,25.2,134378.26541274818,8.1789,8.1789,8.1562,8.1659,134378.2654
2008-03-13 15:20:00,25.19,25.19,25.13,25.17,129780.56426332289,8.1626,8.1626,8.1432,8.1562,129780.5643
2008-03-13 15:25:00,25.17,25.23,25.16,25.19,217345.8725182863,8.1562,8.1756,8.1529,8.1626,217345.8725
2008-03-13 15:30:00,25.2,25.26,25.2,25.22,230512.01671891328,8.1659,8.1853,8.1659,8.1724,230512.0167
2008-03-13 15:35:00,25.22,25.27,25.21,25.27,376802.5078369906,8.1724,8.1886,8.1691,8.1886,376802.5078
2008-03-13 15:40:00,25.28,25.33,25.25,25.26,498014.6290491118,8.1918,8.208,8.1821,8.1853,498014.629
2008-03-13 15:45:00,25.26,25.26,25.18,25.19,416718.9132706374,8.1853,8.1853,8.1594,8.1626,416718.9133
2008-03-13 15:50:00,25.19,25.21,25.15,25.19,563636.3636363636,8.1626,8.1691,8.1497,8.1626,563636.3636
2008-03-13 15:55:00,25.19,25.19,25.11,25.18,648693.8349007315,8.1626,8.1626,8.1367,8.1594,648693.8349
2008-03-14 09:30:00,25.36,25.36,24.94,25.14,313897.59665621736,8.2177,8.2177,8.0816,8.1464,313897.5967
2008-03-14 09:35:00,25.15,25.23,25.1,25.11,110971.7868338558,8.1497,8.1756,8.1335,8.1367,110971.7868
2008-03-14 09:40:00,25.12,25.26,25.1,25.19,155067.92058516195,8.14,8.1853,8.1335,8.1626,155067.9206
2008-03-14 09:45:00,25.18,25.22,25.02,25.05,153814.00208986417,8.1594,8.1724,8.1076,8.1173,153814.0021
2008-03-14 09:50:00,25.06,25.11,25.0,25.11,129780.56426332289,8.1205,8.1367,8.1011,8.1367,129780.5643
2008-03-14 09:55:00,25.11,25.22,24.98,25.11,357157.7847439916,8.1367,8.1724,8.0946,8.1367,357157.7847
2008-03-14 10:00:00,25.1,25.1,24.69,24.89,292580.98223615467,8.1335,8.1335,8.0006,8.0654,292580.9822
2008-03-14 10:05:00,24.9,24.93,24.82,24.92,222361.54649947752,8.0687,8.0784,8.0428,8.0752,222361.5465
2008-03-14 10:10:00,24.9,24.91,24.75,24.87,211285.26645768023,8.0687,8.0719,8.0201,8.059,211285.2665
2008-03-14 10:15:00,24.87,24.95,24.79,24.8,176802.50783699058,8.059,8.0849,8.033,8.0363,176802.5078
2008-03-14 10:20:00,24.8,24.9,24.73,24.83,284639.49843260186,8.0363,8.0687,8.0136,8.046,284639.4984
2008-03-14 10:25:00,24.85,24.86,24.7,24.72,143991.6405433647,8.0525,8.0557,8.0039,8.0103,143991.6405
2008-03-14 10:30:00,24.71,24.82,24.67,24.69,94043.88714733542,8.0071,8.0428,7.9941,8.0006,94043.8871
2008-03-14 10:35:00,24.7,24.72,24.65,24.66,88401.25391849529,8.0039,8.0103,7.9877,7.9909,88401.2539
2008-03-14 10:40:00,24.65,24.68,24.52,24.55,352351.0971786834,7.9877,7.9974,7.9455,7.9553,352351.0972
2008-03-14 10:45:00,24.55,24.71,24.55,24.63,158620.6896551724,7.9553,8.0071,7.9553,7.9812,158620.6897
2008-03-14 10:50:00,24.63,24.69,24.58,24.67,128735.63218390803,7.9812,8.0006,7.965,7.9941,128735.6322
2008-03-14 10:55:00,24.67,24.69,24.59,24.66,106374.08568443052,7.9941,8.0006,7.9682,7.9909,106374.0857
2008-03-14 11:00:00,24.64,24.72,24.59,24.64,169696.9696969697,7.9844,8.0103,7.9682,7.9844,169696.9697
2008-03-14 11:05:00,24.62,24.7,24.59,24.67,110553.81400208986,7.9779,8.0039,7.9682,7.9941,110553.814
2008-03-14 11:10:00,24.67,24.7,24.63,24.65,124764.89028213166,7.9941,8.0039,7.9812,7.9877,124764.8903
2008-03-14 11:15:00,24.64,24.66,24.56,24.64,152142.1107628004,7.9844,7.9909,7.9585,7.9844,152142.1108
2008-03-14 11:20:00,24.63,24.65,24.57,24.61,106374.08568443052,7.9812,7.9877,7.9617,7.9747,106374.0857
2008-03-14 11:25:00,24.61,24.65,24.57,24.64,69174.50365726228,7.9747,7.9877,7.9617,7.9844,69174.5037
2008-03-14 11:30:00,24.63,24.68,24.6,24.65,68129.57157784744,7.9812,7.9974,7.9715,7.9877,68129.5716
2008-03-14 11:35:00,24.65,24.71,24.64,24.71,77951.93312434692,7.9877,8.0071,7.9844,8.0071,77951.9331
2008-03-14 11:40:00,24.7,24.77,24.68,24.76,93416.92789968652,8.0039,8.0266,7.9974,8.0233,93416.9279
2008-03-14 11:45:00,24.76,24.86,24.76,24.82,169487.98328108672,8.0233,8.0557,8.0233,8.0428,169487.9833
2008-03-14 11:50:00,24.81,24.82,24.76,24.8,214211.0762800418,8.0395,8.0428,8.0233,8.0363,214211.0763
2008-03-14 11:55:00,24.79,24.81,24.7,24.72,122466.039707419,8.033,8.0395,8.0039,8.0103,122466.0397
2008-03-14 12:00:00,24.72,24.75,24.72,24.74,76071.0553814002,8.0103,8.0201,8.0103,8.0168,76071.0554
2008-03-14 12:05:00,24.74,24.77,24.73,24.75,78578.89237199581,8.0168,8.0266,8.0136,8.0201,78578.8924
2008-03-14 12:10:00,24.75,24.8,24.74,24.8,71055.38140020898,8.0201,8.0363,8.0168,8.0363,71055.3814
2008-03-14 12:15:00,24.8,24.8,24.71,24.73,75653.08254963427,8.0363,8.0363,8.0071,8.0136,75653.0825
2008-03-14 12:20:00,24.72,24.73,24.67,24.7,104911.18077324974,8.0103,8.0136,7.9941,8.0039,104911.1808
2008-03-14 12:25:00,24.71,24.75,24.67,24.72,131243.46917450364,8.0071,8.0201,7.9941,8.0103,131243.4692
2008-03-14 12:30:00,24.72,24.76,24.69,24.73,80668.7565308255,8.0103,8.0233,8.0006,8.0136,80668.7565
2008-03-14 12:35:00,24.73,24.74,24.69,24.7,95088.81922675026,8.0136,8.0168,8.0006,8.0039,95088.8192
2008-03-14 12:40:00,24.7,24.74,24.68,24.68,181191.2225705329,8.0039,8.0168,7.9974,7.9974,181191.2226
2008-03-14 12:45:00,24.68,24.69,24.59,24.62,148798.32810867293,7.9974,8.0006,7.9682,7.9779,148798.3281
2008-03-14 12:50:00,24.62,24.71,24.62,24.64,180355.27690700104,7.9779,8.0071,7.9779,7.9844,180355.2769
2008-03-14 12:55:00,24.64,24.65,24.57,24.64,157157.78474399162,7.9844,7.9877,7.9617,7.9844,157157.7847
2008-03-14 13:00:00,24.64,24.66,24.6,24.6,323928.9446185998,7.9844,7.9909,7.9715,7.9715,323928.9446
2008-03-14 13:05:00,24.6,24.64,24.58,24.62,98850.57471264368,7.9715,7.9844,7.965,7.9779,98850.5747
2008-03-14 13:10:00,24.62,24.62,24.57,24.58,62695.92476489028,7.9779,7.9779,7.9617,7.965,62695.9248
2008-03-14 13:15:00,24.58,24.62,24.57,24.59,73563.2183908046,7.965,7.9779,7.9617,7.9682,73563.2184
2008-03-14 13:20:00,24.59,24.61,24.55,24.57,64785.78892371996,7.9682,7.9747,7.9553,7.9617,64785.7889
2008-03-14 13:25:00,24.57,24.61,24.55,24.58,80250.78369905955,7.9617,7.9747,7.9553,7.965,80250.7837
2008-03-14 13:30:00,24.57,24.59,24.52,24.53,110135.84117032393,7.9617,7.9682,7.9455,7.9488,110135.8412
2008-03-14 13:35:00,24.53,24.62,24.52,24.59,132706.37408568442,7.9488,7.9779,7.9455,7.9682,132706.3741
2008-03-14 13:40:00,24.59,24.59,24.53,24.54,80668.7565308255,7.9682,7.9682,7.9488,7.952,80668.7565
2008-03-14 13:45:00,24.54,24.6,24.54,24.58,71891.32706374086,7.952,7.9715,7.952,7.965,71891.3271
2008-03-14 13:50:00,24.57,24.58,24.54,24.54,73981.19122257053,7.9617,7.965,7.952,7.952,73981.1912
2008-03-14 13:55:00,24.54,24.58,24.5,24.5,98641.5882967607,7.952,7.965,7.9391,7.9391,98641.5883
2008-03-14 14:00:00,24.51,24.54,24.49,24.5,151724.13793103446,7.9423,7.952,7.9358,7.9391,151724.1379
2008-03-14 14:05:00,24.5,24.56,24.49,24.52,69174.50365726228,7.9391,7.9585,7.9358,7.9455,69174.5037
2008-03-14 14:10:00,24.52,24.55,24.48,24.49,101149.42528735632,7.9455,7.9553,7.9326,7.9358,101149.4253
2008-03-14 14:15:00,24.49,24.53,24.47,24.48,118495.29780564264,7.9358,7.9488,7.9293,7.9326,118495.2978
2008-03-14 14:20:00,24.48,24.5,24.44,24.45,144827.58620689655,7.9326,7.9391,7.9196,7.9229,144827.5862
2008-03-14 14:25:00,24.45,24.46,24.38,24.42,320585.1619644723,7.9229,7.9261,7.9002,7.9131,320585.162
2008-03-14 14:30:00,24.42,24.44,24.38,24.42,205433.6468129572,7.9131,7.9196,7.9002,7.9131,205433.6468
2008-03-14 14:35:00,24.42,24.42,24.38,24.39,236990.59561128527,7.9131,7.9131,7.9002,7.9034,236990.5956
2008-03-14 14:40:00,24.4,24.53,24.39,24.46,215464.9947753396,7.9067,7.9488,7.9034,7.9261,215464.9948
2008-03-14 14:45:00,24.46,24.46,24.38,24.4,206687.56530825497,7.9261,7.9261,7.9002,7.9067,206687.5653
2008-03-14 14:50:00,24.41,24.42,24.39,24.42,142319.74921630093,7.9099,7.9131,7.9034,7.9131,142319.7492
2008-03-14 14:55:00,24.42,24.46,24.39,24.44,164681.29571577843,7.9131,7.9261,7.9034,7.9196,164681.2957
2008-03-14 15:00:00,24.44,24.48,24.41,24.45,141901.776384535,7.9196,7.9326,7.9099,7.9229,141901.7764
2008-03-14 15:05:00,24.45,24.48,24.43,24.48,110553.81400208986,7.9229,7.9326,7.9164,7.9326,110553.814
2008-03-14 15:10:00,24.48,24.56,24.44,24.51,266666.6666666667,7.9326,7.9585,7.9196,7.9423,266666.6667
2008-03-14 15:15:00,24.5,24.6,24.5,24.52,231974.92163009403,7.9391,7.9715,7.9391,7.9455,231974.9216
2008-03-14 15:20:00,24.52,24.64,24.52,24.63,199791.01358411703,7.9455,7.9844,7.9455,7.9812,199791.0136
2008-03-14 15:25:00,24.63,24.7,24.62,24.64,262486.9383490073,7.9812,8.0039,7.9779,7.9844,262486.9383
2008-03-14 15:30:00,24.64,24.66,24.53,24.57,274190.1776384535,7.9844,7.9909,7.9488,7.9617,274190.1776
2008-03-14 15:35:00,24.57,24.62,24.54,24.57,240334.3782654128,7.9617,7.9779,7.952,7.9617,240334.3783
2008-03-14 15:40:00,24.57,24.57,24.52,24.53,266875.65308254963,7.9617,7.9617,7.9455,7.9488,266875.6531
2008-03-14 15:45:00,24.52,24.58,24.45,24.57,413793.1034482758,7.9455,7.965,7.9229,7.9617,413793.1034
2008-03-14 15:50:00,24.57,24.6,24.52,24.58,439289.4461859979,7.9617,7.9715,7.9455,7.965,439289.4462
2008-03-14 15:55:00,24.58,24.65,24.57,24.62,452873.5632183908,7.965,7.9877,7.9617,7.9779,452873.5632
2008-03-17 09:30:00,24.05,24.89,23.97,24.86,592058.5161964472,7.7932,8.0654,7.7673,8.0557,592058.5162
2008-03-17 09:35:00,24.82,24.86,24.51,24.57,244514.1065830721,8.0428,8.0557,7.9423,7.9617,244514.1066
2008-03-17 09:40:00,24.57,24.8,24.55,24.65,230303.0303030303,7.9617,8.0363,7.9553,7.9877,230303.0303
2008-03-17 09:45:00,24.64,25.02,24.58,24.94,427168.23406478576,7.9844,8.1076,7.965,8.0816,427168.2341
2008-03-17 09:50:00,24.94,25.17,24.94,25.07,638662.486938349,8.0816,8.1562,8.0816,8.1238,638662.4869
2008-03-17 09:55:00,25.07,25.36,25.03,25.24,638035.5276907001,8.1238,8.2177,8.1108,8.1789,638035.5277
2008-03-17 10:00:00,25.24,25.26,25.16,25.16,259143.15569487985,8.1789,8.1853,8.1529,8.1529,259143.1557
2008-03-17 10:05:00,25.16,25.24,25.15,25.19,207941.48380355275,8.1529,8.1789,8.1497,8.1626,207941.4838
2008-03-17 10:10:00,25.18,25.18,25.09,25.1,129989.55067920584,8.1594,8.1594,8.1302,8.1335,129989.5507
2008-03-17 10:15:00,25.1,25.17,25.1,25.15,119958.2027168234,8.1335,8.1562,8.1335,8.1497,119958.2027
2008-03-17 10:20:00,25.15,25.24,25.14,25.24,119749.21630094045,8.1497,8.1789,8.1464,8.1789,119749.2163
2008-03-17 10:25:00,25.25,25.28,25.17,25.17,152978.05642633227,8.1821,8.1918,8.1562,8.1562,152978.0564
2008-03-17 10:30:00,25.19,25.24,25.17,25.18,174503.6572622779,8.1626,8.1789,8.1562,8.1594,174503.6573
2008-03-17 10:35:00,25.17,25.18,25.07,25.07,161337.513061651,8.1562,8.1594,8.1238,8.1238,161337.5131
2008-03-17 10:40:00,25.07,25.14,25.06,25.08,140020.89864158828,8.1238,8.1464,8.1205,8.127,140020.8986
2008-03-17 10:45:00,25.09,25.15,25.05,25.07,152769.07001044933,8.1302,8.1497,8.1173,8.1238,152769.07
2008-03-17 10:50:00,25.07,25.16,25.06,25.12,185579.93730407525,8.1238,8.1529,8.1205,8.14,185579.9373
2008-03-17 10:55:00,25.12,25.13,25.05,25.09,206896.5517241379,8.14,8.1432,8.1173,8.1302,206896.5517
2008-03-17 11:00:00,25.1,25.14,25.04,25.13,128735.63218390803,8.1335,8.1464,8.114,8.1432,128735.6322
2008-03-17 11:05:00,25.13,25.19,25.09,25.12,98641.5882967607,8.1432,8.1626,8.1302,8.14,98641.5883
2008-03-17 11:10:00,25.11,25.12,25.03,25.05,125600.83594566352,8.1367,8.14,8.1108,8.1173,125600.8359
2008-03-17 11:15:00,25.06,25.09,25.02,25.09,159874.60815047022,8.1205,8.1302,8.1076,8.1302,159874.6082
2008-03-17 11:20:00,25.08,25.09,25.02,25.03,190804.5977011494,8.127,8.1302,8.1076,8.1108,190804.5977
2008-03-17 11:25:00,25.03,25.09,25.03,25.08,91536.0501567398,8.1108,8.1302,8.1108,8.127,91536.0502
2008-03-17 11:30:00,25.08,25.11,25.04,25.1,84430.51201671892,8.127,8.1367,8.114,8.1335,84430.512
2008-03-17 11:35:00,25.11,25.2,25.05,25.18,187042.842215256,8.1367,8.1659,8.1173,8.1594,187042.8422
2008-03-17 11:40:00,25.18,25.19,25.09,25.15,137722.04806687564,8.1594,8.1626,8.1302,8.1497,137722.0481
2008-03-17 11:45:00,25.15,25.16,25.08,25.09,143155.6948798328,8.1497,8.1529,8.127,8.1302,143155.6949
2008-03-17 11:50:00,25.09,25.09,25.02,25.02,105329.15360501569,8.1302,8.1302,8.1076,8.1076,105329.1536
2008-03-17 11:55:00,25.03,25.03,24.94,24.97,145036.57262277952,8.1108,8.1108,8.0816,8.0914,145036.5726
2008-03-17 12:00:00,24.98,24.98,24.88,24.93,174712.6436781609,8.0946,8.0946,8.0622,8.0784,174712.6437
2008-03-17 12:05:00,24.95,24.98,24.92,24.95,116405.43364681296,8.0849,8.0946,8.0752,8.0849,116405.4336
2008-03-17 12:10:00,24.95,24.96,24.92,24.96,77951.93312434692,8.0849,8.0881,8.0752,8.0881,77951.9331
2008-03-17 12:15:00,24.95,24.99,24.93,24.98,135214.21107628004,8.0849,8.0978,8.0784,8.0946,135214.2111
2008-03-17 12:20:00,24.99,25.01,24.93,24.93,66039.70741901777,8.0978,8.1043,8.0784,8.0784,66039.7074
2008-03-17 12:25:00,24.93,25.01,24.93,24.99,65621.73458725182,8.0784,8.1043,8.0784,8.0978,65621.7346
2008-03-17 12:30:00,24.99,25.09,24.98,25.06,100104.49320794149,8.0978,8.1302,8.0946,8.1205,100104.4932
2008-03-17 12:35:00,25.06,25.15,25.05,25.11,160919.54022988505,8.1205,8.1497,8.1173,8.1367,160919.5402
2008-03-17 12:40:00,25.11,25.12,25.04,25.05,68547.54440961337,8.1367,8.14,8.114,8.1173,68547.5444
2008-03-17 12:45:00,25.05,25.13,25.05,25.11,59561.12852664576,8.1173,8.1432,8.1173,8.1367,59561.1285
2008-03-17 12:50:00,25.11,25.14,25.07,25.1,80459.77011494253,8.1367,8.1464,8.1238,8.1335,80459.7701
2008-03-17 12:55:00,25.1,25.11,25.04,25.06,99059.56112852664,8.1335,8.1367,8.114,8.1205,99059.5611
2008-03-17 13:00:00,25.06,25.11,25.05,25.05,70846.39498432602,8.1205,8.1367,8.1173,8.1173,70846.395
2008-03-17 13:05:00,25.05,25.05,25.01,25.03,64576.80250783699,8.1173,8.1173,8.1043,8.1108,64576.8025
2008-03-17 13:10:00,25.03,25.06,24.99,25.01,58098.223615465,8.1108,8.1205,8.0978,8.1043,58098.2236
2008-03-17 13:15:00,25.03,25.05,24.99,25.03,63322.88401253918,8.1108,8.1173,8.0978,8.1108,63322.884
2008-03-17 13:20:00,25.04,25.09,24.97,25.07,105956.11285266458,8.114,8.1302,8.0914,8.1238,105956.1129
2008-03-17 13:25:00,25.07,25.13,25.03,25.11,103448.27586206896,8.1238,8.1432,8.1108,8.1367,103448.2759
2008-03-17 13:30:00,25.11,25.17,25.11,25.15,214211.0762800418,8.1367,8.1562,8.1367,8.1497,214211.0763
2008-03-17 13:35:00,25.15,25.15,25.07,25.14,91327.06374085684,8.1497,8.1497,8.1238,8.1464,91327.0637
2008-03-17 13:40:00,25.15,25.17,25.1,25.14,139184.95297805642,8.1497,8.1562,8.1335,8.1464,139184.953
2008-03-17 13:45:00,25.14,25.2,25.1,25.17,152142.1107628004,8.1464,8.1659,8.1335,8.1562,152142.1108
2008-03-17 13:50:00,25.17,25.2,25.1,25.16,125182.8631138976,8.1562,8.1659,8.1335,8.1529,125182.8631
2008-03-17 13:55:00,25.15,25.24,25.12,25.23,85475.44409613375,8.1497,8.1789,8.14,8.1756,85475.4441
2008-03-17 14:00:00,25.22,25.28,25.19,25.28,219853.7095088819,8.1724,8.1918,8.1626,8.1918,219853.7095
2008-03-17 14:05:00,25.28,25.28,25.22,25.27,123719.95820271682,8.1918,8.1918,8.1724,8.1886,123719.9582
2008-03-17 14:10:00,25.27,25.28,25.24,25.26,104075.23510971786,8.1886,8.1918,8.1789,8.1853,104075.2351
2008-03-17 14:15:00,25.25,25.26,25.21,25.21,108672.93625914316,8.1821,8.1853,8.1691,8.1691,108672.9363
2008-03-17 14:20:00,25.2,25.27,25.19,25.21,119540.22988505747,8.1659,8.1886,8.1626,8.1691,119540.2299
2008-03-17 14:25:00,25.21,25.21,25.13,25.13,91327.06374085684,8.1691,8.1691,8.1432,8.1432,91327.0637
2008-03-17 14:30:00,25.14,25.18,25.1,25.14,135005.22466039707,8.1464,8.1594,8.1335,8.1464,135005.2247
2008-03-17 14:35:00,25.14,25.18,25.12,25.15,186624.8693834901,8.1464,8.1594,8.14,8.1497,186624.8694
2008-03-17 14:40:00,25.15,25.23,25.15,25.2,98641.5882967607,8.1497,8.1756,8.1497,8.1659,98641.5883
2008-03-17 14:45:00,25.21,25.23,25.13,25.14,154231.97492163008,8.1691,8.1756,8.1432,8.1464,154231.9749
2008-03-17 14:50:00,25.14,25.19,25.13,25.15,236363.63636363635,8.1464,8.1626,8.1432,8.1497,236363.6364
2008-03-17 14:55:00,25.15,25.24,25.14,25.18,119958.2027168234,8.1497,8.1789,8.1464,8.1594,119958.2027
2008-03-17 15:00:00,25.18,25.24,25.14,25.2,140647.8578892372,8.1594,8.1789,8.1464,8.1659,140647.8579
2008-03-17 15:05:00,25.2,25.25,25.18,25.2,130616.50992685476,8.1659,8.1821,8.1594,8.1659,130616.5099
2008-03-17 15:10:00,25.19,25.19,25.15,25.18,90491.11807732497,8.1626,8.1626,8.1497,8.1594,90491.1181
2008-03-17 15:15:00,25.17,25.18,25.13,25.13,152351.09717868338,8.1562,8.1594,8.1432,8.1432,152351.0972
2008-03-17 15:20:00,25.13,25.23,25.13,25.21,313897.59665621736,8.1432,8.1756,8.1432,8.1691,313897.5967
2008-03-17 15:25:00,25.21,25.24,25.18,25.2,178056.4263322884,8.1691,8.1789,8.1594,8.1659,178056.4263
2008-03-17 15:30:00,25.21,25.24,25.19,25.24,189968.65203761755,8.1691,8.1789,8.1626,8.1789,189968.652
2008-03-17 15:35:00,25.24,25.3,25.2,25.26,298014.6290491118,8.1789,8.1983,8.1659,8.1853,298014.629
2008-03-17 15:40:00,25.27,25.27,25.21,25.23,310344.8275862069,8.1886,8.1886,8.1691,8.1756,310344.8276
2008-03-17 15:45:00,25.23,25.26,25.18,25.26,306792.05851619644,8.1756,8.1853,8.1594,8.1853,306792.0585
2008-03-17 15:50:00,25.26,25.27,25.2,25.27,495088.81922675023,8.1853,8.1886,8.1659,8.1886,495088.8192
2008-03-17 15:55:00,25.27,25.27,25.12,25.15,618599.7910135841,8.1886,8.1886,8.14,8.1497,618599.791
2008-03-18 09:30:00,25.58,25.6,25.42,25.42,289864.15882967605,8.289,8.2955,8.2372,8.2372,289864.1588
2008-03-18 09:35:00,25.44,25.52,25.43,25.48,88610.24033437826,8.2437,8.2696,8.2404,8.2566,88610.2403
2008-03-18 09:40:00,25.46,25.47,25.38,25.42,98850.57471264368,8.2501,8.2534,8.2242,8.2372,98850.5747
2008-03-18 09:45:00,25.41,25.45,25.37,25.44,85266.45768025078,8.2339,8.2469,8.221,8.2437,85266.4577
2008-03-18 09:50:00,25.43,25.46,25.4,25.42,122048.06687565308,8.2404,8.2501,8.2307,8.2372,122048.0669
2008-03-18 09:55:00,25.42,25.54,25.42,25.52,144409.6133751306,8.2372,8.2761,8.2372,8.2696,144409.6134
2008-03-18 10:00:00,25.52,25.56,25.48,25.52,145663.5318704284,8.2696,8.2825,8.2566,8.2696,145663.5319
2008-03-18 10:05:00,25.52,25.59,25.51,25.59,124555.90386624869,8.2696,8.2923,8.2663,8.2923,124555.9039
2008-03-18 10:10:00,25.58,25.59,25.53,25.55,133751.30616509926,8.289,8.2923,8.2728,8.2793,133751.3062
2008-03-18 10:15:00,25.56,25.57,25.53,25.56,84221.52560083594,8.2825,8.2858,8.2728,8.2825,84221.5256
2008-03-18 10:20:00,25.56,25.58,25.52,25.57,98014.6290491118,8.2825,8.289,8.2696,8.2858,98014.629
2008-03-18 10:25:00,25.58,25.62,25.55,25.59,139184.95297805642,8.289,8.302,8.2793,8.2923,139184.953
2008-03-18 10:30:00,25.6,25.64,25.54,25.55,137304.07523510972,8.2955,8.3085,8.2761,8.2793,137304.0752
2008-03-18 10:35:00,25.55,25.55,25.51,25.52,159456.63531870427,8.2793,8.2793,8.2663,8.2696,159456.6353
2008-03-18 10:40:00,25.52,25.59,25.52,25.59,85057.4712643678,8.2696,8.2923,8.2696,8.2923,85057.4713
2008-03-18 10:45:00,25.59,25.59,25.5,25.51,111807.73249738768,8.2923,8.2923,8.2631,8.2663,111807.7325
2008-03-18 10:50:00,25.51,25.53,25.48,25.5,93207.94148380354,8.2663,8.2728,8.2566,8.2631,93207.9415
2008-03-18 10:55:00,25.49,25.53,25.47,25.48,81295.71577847439,8.2599,8.2728,8.2534,8.2566,81295.7158
2008-03-18 11:00:00,25.48,25.51,25.44,25.45,99895.50679205851,8.2566,8.2663,8.2437,8.2469,99895.5068
2008-03-18 11:05:00,25.44,25.47,25.41,25.43,134378.26541274818,8.2437,8.2534,8.2339,8.2404,134378.2654
2008-03-18 11:10:00,25.44,25.45,25.42,25.43,84639.49843260187,8.2437,8.2469,8.2372,8.2404,84639.4984
2008-03-18 11:15:00,25.44,25.45,25.38,25.39,97387.66980146292,8.2437,8.2469,8.2242,8.2275,97387.6698
2008-03-18 11:20:00,25.38,25.41,25.35,25.41,76698.01462904911,8.2242,8.2339,8.2145,8.2339,76698.0146
2008-03-18 11:25:00,25.4,25.41,25.36,25.41,97178.68338557992,8.2307,8.2339,8.2177,8.2339,97178.6834
2008-03-18 11:30:00,25.42,25.49,25.42,25.46,146499.47753396028,8.2372,8.2599,8.2372,8.2501,146499.4775
2008-03-18 11:35:00,25.46,25.53,25.46,25.52,151097.17868338557,8.2501,8.2728,8.2501,8.2696,151097.1787
2008-03-18 11:40:00,25.52,25.59,25.51,25.59,66248.69383490073,8.2696,8.2923,8.2663,8.2923,66248.6938
2008-03-18 11:45:00,25.59,25.6,25.56,25.59,143991.6405433647,8.2923,8.2955,8.2825,8.2923,143991.6405
2008-03-18 11:50:00,25.6,25.63,25.56,25.6,127899.68652037616,8.2955,8.3052,8.2825,8.2955,127899.6865
2008-03-18 11:55:00,25.61,25.66,25.59,25.65,96969.69696969696,8.2987,8.3149,8.2923,8.3117,96969.697
2008-03-18 12:00:00,25.65,25.66,25.61,25.62,114733.5423197492,8.3117,8.3149,8.2987,8.302,114733.5423
2008-03-18 12:05:00,25.62,25.67,25.62,25.66,117450.36572622778,8.302,8.3182,8.302,8.3149,117450.3657
2008-03-18 12:10:00,25.66,25.67,25.62,25.64,91118.07732497388,8.3149,8.3182,8.302,8.3085,91118.0773
2008-03-18 12:15:00,25.63,25.67,25.62,25.65,71264.36781609195,8.3052,8.3182,8.302,8.3117,71264.3678
2008-03-18 12:20:00,25.65,25.67,25.64,25.64,75026.12330198537,8.3117,8.3182,8.3085,8.3085,75026.1233
2008-03-18 12:25:00,25.64,25.67,25.63,25.67,62486.93834900732,8.3085,8.3182,8.3052,8.3182,62486.9383
2008-03-18 12:30:00,25.67,25.67,25.64,25.66,86729.36259143155,8.3182,8.3182,8.3085,8.3149,86729.3626
2008-03-18 12:35:00,25.66,25.7,25.64,25.69,86102.40334378266,8.3149,8.3279,8.3085,8.3247,86102.4033
2008-03-18 12:40:00,25.69,25.69,25.64,25.64,46812.957157784746,8.3247,8.3247,8.3085,8.3085,46812.9572
2008-03-18 12:45:00,25.64,25.64,25.61,25.62,76907.00104493208,8.3085,8.3085,8.2987,8.302,76907.001
2008-03-18 12:50:00,25.62,25.62,25.59,25.6,105956.11285266458,8.302,8.302,8.2923,8.2955,105956.1129
2008-03-18 12:55:00,25.6,25.64,25.58,25.59,142528.7356321839,8.2955,8.3085,8.289,8.2923,142528.7356
2008-03-18 13:00:00,25.59,25.59,25.53,25.57,150470.21943573668,8.2923,8.2923,8.2728,8.2858,150470.2194
2008-03-18 13:05:00,25.58,25.58,25.54,25.54,57680.250783699055,8.289,8.289,8.2761,8.2761,57680.2508
2008-03-18 13:10:00,25.54,25.58,25.53,25.54,100313.47962382445,8.2761,8.289,8.2728,8.2761,100313.4796
2008-03-18 13:15:00,25.54,25.55,25.49,25.5,147544.40961337512,8.2761,8.2793,8.2599,8.2631,147544.4096
2008-03-18 13:20:00,25.49,25.55,25.48,25.54,102403.34378265412,8.2599,8.2793,8.2566,8.2761,102403.3438
2008-03-18 13:25:00,25.55,25.55,25.48,25.49,72100.31347962382,8.2793,8.2793,8.2566,8.2599,72100.3135
2008-03-18 13:30:00,25.49,25.54,25.49,25.5,66248.69383490073,8.2599,8.2761,8.2599,8.2631,66248.6938
2008-03-18 13:35:00,25.5,25.5,25.45,25.46,109926.85475444097,8.2631,8.2631,8.2469,8.2501,109926.8548
2008-03-18 13:40:00,25.46,25.52,25.44,25.52,92371.99582027168,8.2501,8.2696,8.2437,8.2696,92371.9958
2008-03-18 13:45:00,25.51,25.55,25.5,25.52,98432.60188087774,8.2663,8.2793,8.2631,8.2696,98432.6019
2008-03-18 13:50:00,25.51,25.56,25.5,25.54,86311.38975966562,8.2663,8.2825,8.2631,8.2761,86311.3898
2008-03-18 13:55:00,25.55,25.56,25.49,25.51,49529.780564263325,8.2793,8.2825,8.2599,8.2663,49529.7806
2008-03-18 14:00:00,25.51,25.55,25.49,25.54,114733.5423197492,8.2663,8.2793,8.2599,8.2761,114733.5423
2008-03-18 14:05:00,25.54,25.55,25.48,25.49,184743.99164054336,8.2761,8.2793,8.2566,8.2599,184743.9916
2008-03-18 14:10:00,25.49,25.6,25.46,25.47,181191.2225705329,8.2599,8.2955,8.2501,8.2534,181191.2226
2008-03-18 14:15:00,25.47,25.51,25.37,25.46,280041.79728317657,8.2534,8.2663,8.221,8.2501,280041.7973
2008-03-18 14:20:00,25.46,25.47,25.37,25.38,309508.881922675,8.2501,8.2534,8.221,8.2242,309508.8819
2008-03-18 14:25:00,25.43,25.43,25.32,25.38,296551.724137931,8.2404,8.2404,8.2048,8.2242,296551.7241
2008-03-18 14:30:00,25.38,25.38,25.24,25.24,255172.41379310345,8.2242,8.2242,8.1789,8.1789,255172.4138
2008-03-18 14:35:00,25.25,25.38,25.23,25.31,245977.0114942529,8.1821,8.2242,8.1756,8.2015,245977.0115
2008-03-18 14:40:00,25.31,25.4,25.29,25.36,255172.41379310345,8.2015,8.2307,8.1951,8.2177,255172.4138
2008-03-18 14:45:00,25.36,25.46,25.34,25.39,145454.54545454544,8.2177,8.2501,8.2113,8.2275,145454.5455
2008-03-18 14:50:00,25.39,25.55,25.35,25.55,142946.70846394985,8.2275,8.2793,8.2145,8.2793,142946.7085
2008-03-18 14:55:00,25.55,25.66,25.55,25.61,171159.87460815045,8.2793,8.3149,8.2793,8.2987,171159.8746
2008-03-18 15:00:00,25.61,25.63,25.54,25.58,126018.80877742948,8.2987,8.3052,8.2761,8.289,126018.8088
2008-03-18 15:05:00,25.57,25.62,25.53,25.61,113897.59665621734,8.2858,8.302,8.2728,8.2987,113897.5967
2008-03-18 15:10:00,25.61,25.62,25.56,25.58,132288.40125391848,8.2987,8.302,8.2825,8.289,132288.4013
2008-03-18 15:15:00,25.58,25.65,25.58,25.6,116614.42006269592,8.289,8.3117,8.289,8.2955,116614.4201
2008-03-18 15:20:00,25.61,25.65,25.58,25.6,170532.91536050156,8.2987,8.3117,8.289,8.2955,170532.9154
2008-03-18 15:25:00,25.61,25.64,25.57,25.6,117241.37931034484,8.2987,8.3085,8.2858,8.2955,117241.3793
2008-03-18 15:30:00,25.6,25.7,25.58,25.67,194566.35318704284,8.2955,8.3279,8.289,8.3182,194566.3532
2008-03-18 15:35:00,25.68,25.7,25.63,25.67,250156.7398119122,8.3214,8.3279,8.3052,8.3182,250156.7398
2008-03-18 15:40:00,25.67,25.78,25.67,25.76,281295.7157784744,8.3182,8.3538,8.3182,8.3474,281295.7158
2008-03-18 15:45:00,25.76,25.78,25.73,25.74,211703.23928944612,8.3474,8.3538,8.3376,8.3409,211703.2393
2008-03-18 15:50:00,25.74,25.79,25.7,25.7,400835.94566353183,8.3409,8.3571,8.3279,8.3279,400835.9457
2008-03-18 15:55:00,25.71,25.77,25.7,25.72,577429.4670846395,8.3312,8.3506,8.3279,8.3344,577429.4671
2008-03-19 09:30:00,25.82,26.07,25.77,25.95,519331.2434691745,8.3668,8.4478,8.3506,8.4089,519331.2435
2008-03-19 09:35:00,25.94,26.07,25.92,25.98,421734.58725182863,8.4057,8.4478,8.3992,8.4186,421734.5873
2008-03-19 09:40:00,25.98,26.08,25.96,26.04,343573.66771159874,8.4186,8.451,8.4122,8.4381,343573.6677
2008-03-19 09:45:00,26.05,26.14,26.04,26.14,258725.18286311388,8.4413,8.4705,8.4381,8.4705,258725.1829
2008-03-19 09:50:00,26.13,26.2,26.04,26.17,294670.84639498434,8.4673,8.4899,8.4381,8.4802,294670.8464
2008-03-19 09:55:00,26.17,26.32,26.17,26.22,315569.4879832811,8.4802,8.5288,8.4802,8.4964,315569.488
2008-03-19 10:00:00,26.22,26.29,26.17,26.26,217345.8725182863,8.4964,8.5191,8.4802,8.5094,217345.8725
2008-03-19 10:05:00,26.26,26.31,26.24,26.24,211076.2800417973,8.5094,8.5256,8.5029,8.5029,211076.28
2008-03-19 10:10:00,26.25,26.31,26.23,26.23,146081.50470219436,8.5061,8.5256,8.4997,8.4997,146081.5047
2008-03-19 10:15:00,26.23,26.28,26.22,26.28,135632.18390804596,8.4997,8.5159,8.4964,8.5159,135632.1839
2008-03-19 10:20:00,26.27,26.31,26.23,26.3,99895.50679205851,8.5126,8.5256,8.4997,8.5223,99895.5068
2008-03-19 10:25:00,26.29,26.3,26.25,26.27,163636.36363636362,8.5191,8.5223,8.5061,8.5126,163636.3636
2008-03-19 10:30:00,26.27,26.3,26.21,26.26,171159.87460815045,8.5126,8.5223,8.4932,8.5094,171159.8746
2008-03-19 10:35:00,26.26,26.31,26.25,26.3,183908.0459770115,8.5094,8.5256,8.5061,8.5223,183908.046
2008-03-19 10:40:00,26.3,26.31,26.26,26.26,184326.0188087774,8.5223,8.5256,8.5094,8.5094,184326.0188
2008-03-19 10:45:00,26.26,26.32,26.26,26.3,400208.9864158829,8.5094,8.5288,8.5094,8.5223,400208.9864
2008-03-19 10:50:00,26.3,26.32,26.3,26.31,121630.09404388716,8.5223,8.5288,8.5223,8.5256,121630.094
2008-03-19 10:55:00,26.31,26.32,26.28,26.3,285684.4305120167,8.5256,8.5288,8.5159,8.5223,285684.4305
2008-03-19 11:00:00,26.31,26.37,26.3,26.36,270428.4221525601,8.5256,8.545,8.5223,8.5418,270428.4222
2008-03-19 11:05:00,26.35,26.38,26.33,26.36,336050.1567398119,8.5385,8.5483,8.5321,8.5418,336050.1567
2008-03-19 11:10:00,26.37,26.41,26.36,26.4,330407.52351097175,8.545,8.558,8.5418,8.5547,330407.5235
2008-03-19 11:15:00,26.4,26.44,26.38,26.43,277951.9331243469,8.5547,8.5677,8.5483,8.5645,277951.9331
2008-03-19 11:20:00,26.43,26.5,26.41,26.49,288401.25391849526,8.5645,8.5871,8.558,8.5839,288401.2539
2008-03-19 11:25:00,26.49,26.56,26.48,26.55,143991.6405433647,8.5839,8.6066,8.5807,8.6033,143991.6405
2008-03-19 11:30:00,26.56,26.56,26.46,26.54,268129.5715778474,8.6066,8.6066,8.5742,8.6001,268129.5716
2008-03-19 11:35:00,26.53,26.54,26.48,26.52,84430.51201671892,8.5969,8.6001,8.5807,8.5936,84430.512
2008-03-19 11:40:00,26.52,26.54,26.47,26.48,117032.39289446184,8.5936,8.6001,8.5774,8.5807,117032.3929
2008-03-19 11:45:00,26.47,26.55,26.43,26.54,129153.60501567398,8.5774,8.6033,8.5645,8.6001,129153.605
2008-03-19 11:50:00,26.54,26.57,26.5,26.51,170532.91536050156,8.6001,8.6098,8.5871,8.5904,170532.9154
2008-03-19 11:55:00,26.52,26.58,26.51,26.53,86311.38975966562,8.5936,8.6131,8.5904,8.5969,86311.3898
2008-03-19 12:00:00,26.53,26.54,26.37,26.37,264158.82967607107,8.5969,8.6001,8.545,8.545,264158.8297
2008-03-19 12:05:00,26.37,26.39,26.34,26.36,186624.8693834901,8.545,8.5515,8.5353,8.5418,186624.8694
2008-03-19 12:10:00,26.36,26.39,26.31,26.38,167607.10553814002,8.5418,8.5515,8.5256,8.5483,167607.1055
2008-03-19 12:15:00,26.37,26.39,26.34,26.34,189550.6792058516,8.545,8.5515,8.5353,8.5353,189550.6792
2008-03-19 12:20:00,26.34,26.37,26.28,26.28,185997.9101358412,8.5353,8.545,8.5159,8.5159,185997.9101
2008-03-19 12:25:00,26.29,26.31,26.26,26.29,87565.30825496343,8.5191,8.5256,8.5094,8.5191,87565.3083
2008-03-19 12:30:00,26.29,26.32,26.29,26.31,83385.57993730408,8.5191,8.5288,8.5191,8.5256,83385.5799
2008-03-19 12:35:00,26.31,26.32,26.27,26.28,76698.01462904911,8.5256,8.5288,8.5126,8.5159,76698.0146
2008-03-19 12:40:00,26.28,26.28,26.21,26.26,103866.2486938349,8.5159,8.5159,8.4932,8.5094,103866.2487
2008-03-19 12:45:00,26.26,26.26,26.24,26.26,71891.32706374086,8.5094,8.5094,8.5029,8.5094,71891.3271
2008-03-19 12:50:00,26.26,26.26,26.25,26.26,49111.807732497386,8.5094,8.5094,8.5061,8.5094,49111.8077
2008-03-19 12:55:00,26.26,26.31,26.25,26.26,109926.85475444097,8.5094,8.5256,8.5061,8.5094,109926.8548
2008-03-19 13:00:00,26.27,26.3,26.2,26.22,91536.0501567398,8.5126,8.5223,8.4899,8.4964,91536.0502
2008-03-19 13:05:00,26.21,26.25,26.2,26.21,89028.2131661442,8.4932,8.5061,8.4899,8.4932,89028.2132
2008-03-19 13:10:00,26.2,26.24,26.17,26.2,105120.1671891327,8.4899,8.5029,8.4802,8.4899,105120.1672
2008-03-19 13:15:00,26.19,26.29,26.18,26.28,75235.10971786834,8.4867,8.5191,8.4835,8.5159,75235.1097
2008-03-19 13:20:00,26.28,26.32,26.25,26.28,104493.2079414838,8.5159,8.5288,8.5061,8.5159,104493.2079
2008-03-19 13:25:00,26.28,26.29,26.18,26.18,94461.85997910135,8.5159,8.5191,8.4835,8.4835,94461.86
2008-03-19 13:30:00,26.19,26.19,26.1,26.15,146081.50470219436,8.4867,8.4867,8.4575,8.4737,146081.5047
2008-03-19 13:35:00,26.15,26.18,26.15,26.17,74190.1776384535,8.4737,8.4835,8.4737,8.4802,74190.1776
2008-03-19 13:40:00,26.17,26.18,26.11,26.15,117032.39289446184,8.4802,8.4835,8.4608,8.4737,117032.3929
2008-03-19 13:45:00,26.15,26.18,26.15,26.17,50156.73981191222,8.4737,8.4835,8.4737,8.4802,50156.7398
2008-03-19 13:50:00,26.18,26.18,26.04,26.13,157366.7711598746,8.4835,8.4835,8.4381,8.4673,157366.7712
2008-03-19 13:55:00,26.13,26.17,26.08,26.15,79623.82445141066,8.4673,8.4802,8.451,8.4737,79623.8245
2008-03-19 14:00:00,26.15,26.18,26.12,26.14,138349.00731452456,8.4737,8.4835,8.464,8.4705,138349.0073
2008-03-19 14:05:00,26.14,26.14,26.08,26.12,122466.039707419,8.4705,8.4705,8.451,8.464,122466.0397
2008-03-19 14:10:00,26.12,26.16,26.1,26.16,175757.57575757577,8.464,8.477,8.4575,8.477,175757.5758
2008-03-19 14:15:00,26.16,26.18,26.1,26.15,165099.2685475444,8.477,8.4835,8.4575,8.4737,165099.2685
2008-03-19 14:20:00,26.15,26.21,26.15,26.21,112643.67816091952,8.4737,8.4932,8.4737,8.4932,112643.6782
2008-03-19 14:25:00,26.2,26.22,26.18,26.19,165726.22779519332,8.4899,8.4964,8.4835,8.4867,165726.2278
2008-03-19 14:30:00,26.19,26.23,26.17,26.21,155276.90700104492,8.4867,8.4997,8.4802,8.4932,155276.907
2008-03-19 14:35:00,26.2,26.21,26.1,26.13,187251.82863113892,8.4899,8.4932,8.4575,8.4673,187251.8286
2008-03-19 14:40:00,26.13,26.13,26.06,26.07,137095.08881922674,8.4673,8.4673,8.4446,8.4478,137095.0888
2008-03-19 14:45:00,26.06,26.13,26.06,26.1,81086.72936259143,8.4446,8.4673,8.4446,8.4575,81086.7294
2008-03-19 14:50:00,26.1,26.17,26.1,26.17,90909.09090909093,8.4575,8.4802,8.4575,8.4802,90909.0909
2008-03-19 14:55:00,26.17,26.23,26.16,26.23,138975.96656217345,8.4802,8.4997,8.477,8.4997,138975.9666
2008-03-19 15:00:00,26.23,26.27,26.22,26.24,149634.2737722048,8.4997,8.5126,8.4964,8.5029,149634.2738
2008-03-19 15:05:00,26.24,26.3,26.23,26.28,222152.5600835945,8.5029,8.5223,8.4997,8.5159,222152.5601
2008-03-19 15:10:00,26.28,26.3,26.22,26.22,110344.8275862069,8.5159,8.5223,8.4964,8.4964,110344.8276
2008-03-19 15:15:00,26.22,26.22,26.19,26.21,101567.39811912226,8.4964,8.4964,8.4867,8.4932,101567.3981
2008-03-19 15:20:00,26.22,26.23,26.15,26.16,186624.8693834901,8.4964,8.4997,8.4737,8.477,186624.8694
2008-03-19 15:25:00,26.14,26.15,26.1,26.11,125391.84952978056,8.4705,8.4737,8.4575,8.4608,125391.8495
2008-03-19 15:30:00,26.11,26.16,26.1,26.11,203343.78265412748,8.4608,8.477,8.4575,8.4608,203343.7827
2008-03-19 15:35:00,26.11,26.13,26.06,26.07,243260.1880877743,8.4608,8.4673,8.4446,8.4478,243260.1881
2008-03-19 15:40:00,26.07,26.17,26.04,26.16,241170.32392894465,8.4478,8.4802,8.4381,8.477,241170.3239
2008-03-19 15:45:00,26.16,26.21,26.15,26.19,196029.2580982236,8.477,8.4932,8.4737,8.4867,196029.2581
2008-03-19 15:50:00,26.19,26.19,26.09,26.11,304284.2215256008,8.4867,8.4867,8.4543,8.4608,304284.2215
2008-03-19 15:55:00,26.11,26.15,26.03,26.04,387042.842215256,8.4608,8.4737,8.4348,8.4381,387042.8422
2008-03-20 09:30:00,26.16,26.68,26.16,26.55,4494461.859979101,8.477,8.6455,8.477,8.6033,4494461.86
2008-03-20 09:35:00,26.55,26.55,26.43,26.48,367607.10553814,8.6033,8.6033,8.5645,8.5807,367607.1055
2008-03-20 09:40:00,26.48,26.56,26.45,26.52,303239.289446186,8.5807,8.6066,8.5709,8.5936,303239.2894
2008-03-20 09:45:00,26.52,26.56,26.45,26.45,359038.66248693835,8.5936,8.6066,8.5709,8.5709,359038.6625
2008-03-20 09:50:00,26.45,26.46,26.41,26.44,149843.26018808776,8.5709,8.5742,8.558,8.5677,149843.2602
2008-03-20 09:55:00,26.44,26.46,26.4,26.4,168234.0647857889,8.5677,8.5742,8.5547,8.5547,168234.0648
2008-03-20 10:00:00,26.4,26.69,26.4,26.57,389132.7063740857,8.5547,8.6487,8.5547,8.6098,389132.7064
2008-03-20 10:05:00,26.56,26.57,26.38,26.41,224869.3834900732,8.6066,8.6098,8.5483,8.558,224869.3835
2008-03-20 10:10:00,26.41,26.41,26.37,26.37,102612.33019853708,8.558,8.558,8.545,8.545,102612.3302
2008-03-20 10:15:00,26.37,26.38,26.29,26.3,133960.29258098223,8.545,8.5483,8.5191,8.5223,133960.2926
2008-03-20 10:20:00,26.3,26.41,26.3,26.4,199582.02716823405,8.5223,8.558,8.5223,8.5547,199582.0272
2008-03-20 10:25:00,26.39,26.43,26.35,26.36,98850.57471264368,8.5515,8.5645,8.5385,8.5418,98850.5747
2008-03-20 10:30:00,26.34,26.38,26.27,26.34,143364.68129571577,8.5353,8.5483,8.5126,8.5353,143364.6813
2008-03-20 10:35:00,26.35,26.35,26.19,26.2,100940.43887147336,8.5385,8.5385,8.4867,8.4899,100940.4389
2008-03-20 10:40:00,26.19,26.27,26.16,26.26,119540.22988505747,8.4867,8.5126,8.477,8.5094,119540.2299
2008-03-20 10:45:00,26.26,26.28,26.23,26.24,102612.33019853708,8.5094,8.5159,8.4997,8.5029,102612.3302
2008-03-20 10:50:00,26.24,26.26,26.19,26.2,114942.52873563218,8.5029,8.5094,8.4867,8.4899,114942.5287
2008-03-20 10:55:00,26.2,26.28,26.17,26.27,93625.91431556948,8.4899,8.5159,8.4802,8.5126,93625.9143
2008-03-20 11:00:00,26.26,26.3,26.2,26.29,158829.67607105538,8.5094,8.5223,8.4899,8.5191,158829.6761
2008-03-20 11:05:00,26.3,26.32,26.26,26.26,133124.34691745037,8.5223,8.5288,8.5094,8.5094,133124.3469
2008-03-20 11:10:00,26.26,26.27,26.22,26.25,69383.49007314524,8.5094,8.5126,8.4964,8.5061,69383.4901
2008-03-20 11:15:00,26.25,26.26,26.2,26.22,163009.40438871473,8.5061,8.5094,8.4899,8.4964,163009.4044
2008-03-20 11:20:00,26.22,26.31,26.22,26.31,101149.42528735632,8.4964,8.5256,8.4964,8.5256,101149.4253
2008-03-20 11:25:00,26.3,26.31,26.24,26.25,140856.84430512018,8.5223,8.5256,8.5029,8.5061,140856.8443
2008-03-20 11:30:00,26.25,26.26,26.19,26.19,191849.52978056425,8.5061,8.5094,8.4867,8.4867,191849.5298
2008-03-20 11:35:00,26.19,26.22,26.15,26.18,190595.61128526644,8.4867,8.4964,8.4737,8.4835,190595.6113
2008-03-20 11:40:00,26.18,26.19,26.16,26.17,147126.4367816092,8.4835,8.4867,8.477,8.4802,147126.4368
2008-03-20 11:45:00,26.17,26.17,26.04,26.09,324137.9310344827,8.4802,8.4802,8.4381,8.4543,324137.931
2008-03-20 11:50:00,26.08,26.25,26.08,26.09,176802.50783699058,8.451,8.5061,8.451,8.4543,176802.5078
2008-03-20 11:55:00,26.09,26.1,26.07,26.08,145872.5182863114,8.4543,8.4575,8.4478,8.451,145872.5183
2008-03-20 12:00:00,26.08,26.18,26.08,26.12,158202.71682340646,8.451,8.4835,8.451,8.464,158202.7168
2008-03-20 12:05:00,26.12,26.2,26.09,26.12,129571.57784743993,8.464,8.4899,8.4543,8.464,129571.5778
2008-03-20 12:10:00,26.11,26.16,26.11,26.13,116614.42006269592,8.4608,8.477,8.4608,8.4673,116614.4201
2008-03-20 12:15:00,26.13,26.19,26.13,26.17,97178.68338557992,8.4673,8.4867,8.4673,8.4802,97178.6834
2008-03-20 12:20:00,26.17,26.22,26.14,26.2,132079.41483803553,8.4802,8.4964,8.4705,8.4899,132079.4148
2008-03-20 12:25:00,26.19,26.2,26.16,26.2,91118.07732497388,8.4867,8.4899,8.477,8.4899,91118.0773
2008-03-20 12:30:00,26.2,26.22,26.16,26.18,112225.7053291536,8.4899,8.4964,8.477,8.4835,112225.7053
2008-03-20 12:35:00,26.17,26.18,26.15,26.17,85684.43051201671,8.4802,8.4835,8.4737,8.4802,85684.4305
2008-03-20 12:40:00,26.17,26.2,26.16,26.18,126018.80877742948,8.4802,8.4899,8.477,8.4835,126018.8088
2008-03-20 12:45:00,26.2,26.22,26.16,26.2,66248.69383490073,8.4899,8.4964,8.477,8.4899,66248.6938
2008-03-20 12:50:00,26.2,26.22,26.18,26.19,43469.17450365726,8.4899,8.4964,8.4835,8.4867,43469.1745
2008-03-20 12:55:00,26.19,26.21,26.19,26.21,108881.92267502612,8.4867,8.4932,8.4867,8.4932,108881.9227
2008-03-20 13:00:00,26.21,26.26,26.2,26.25,113688.61024033435,8.4932,8.5094,8.4899,8.5061,113688.6102
2008-03-20 13:05:00,26.24,26.26,26.24,26.25,105956.11285266458,8.5029,8.5094,8.5029,8.5061,105956.1129
2008-03-20 13:10:00,26.24,26.29,26.24,26.28,164054.33646812956,8.5029,8.5191,8.5029,8.5159,164054.3365
2008-03-20 13:15:00,26.28,26.29,26.24,26.25,132915.3605015674,8.5159,8.5191,8.5029,8.5061,132915.3605
2008-03-20 13:20:00,26.24,26.28,26.24,26.27,77742.94670846395,8.5029,8.5159,8.5029,8.5126,77742.9467
2008-03-20 13:25:00,26.26,26.31,26.26,26.3,89864.15882967607,8.5094,8.5256,8.5094,8.5223,89864.1588
2008-03-20 13:30:00,26.3,26.32,26.29,26.31,205224.66039707416,8.5223,8.5288,8.5191,8.5256,205224.6604
2008-03-20 13:35:00,26.31,26.34,26.3,26.32,181191.2225705329,8.5256,8.5353,8.5223,8.5288,181191.2226
2008-03-20 13:40:00,26.32,26.34,26.3,26.31,188505.7471264368,8.5288,8.5353,8.5223,8.5256,188505.7471
2008-03-20 13:45:00,26.31,26.37,26.31,26.35,203134.7962382445,8.5256,8.545,8.5256,8.5385,203134.7962
2008-03-20 13:50:00,26.35,26.38,26.34,26.37,205015.6739811912,8.5385,8.5483,8.5353,8.545,205015.674
2008-03-20 13:55:00,26.37,26.38,26.33,26.34,236154.64994775332,8.545,8.5483,8.5321,8.5353,236154.6499
2008-03-20 14:00:00,26.34,26.4,26.31,26.37,191640.5433646813,8.5353,8.5547,8.5256,8.545,191640.5434
2008-03-20 14:05:00,26.36,26.39,26.34,26.36,195402.2988505747,8.5418,8.5515,8.5353,8.5418,195402.2989
2008-03-20 14:10:00,26.36,26.43,26.36,26.43,181400.20898641588,8.5418,8.5645,8.5418,8.5645,181400.209
2008-03-20 14:15:00,26.42,26.43,26.37,26.39,166562.17345872518,8.5612,8.5645,8.545,8.5515,166562.1735
2008-03-20 14:20:00,26.38,26.41,26.37,26.4,144200.62695924763,8.5483,8.558,8.545,8.5547,144200.627
2008-03-20 14:25:00,26.4,26.43,26.4,26.42,104493.2079414838,8.5547,8.5645,8.5547,8.5612,104493.2079
2008-03-20 14:30:00,26.42,26.45,26.4,26.43,164890.28213166143,8.5612,8.5709,8.5547,8.5645,164890.2821
2008-03-20 14:35:00,26.43,26.49,26.43,26.48,180355.27690700104,8.5645,8.5839,8.5645,8.5807,180355.2769
2008-03-20 14:40:00,26.48,26.48,26.44,26.45,116823.4064785789,8.5807,8.5807,8.5677,8.5709,116823.4065
2008-03-20 14:45:00,26.45,26.48,26.45,26.45,118704.2842215256,8.5709,8.5807,8.5709,8.5709,118704.2842
2008-03-20 14:50:00,26.45,26.55,26.45,26.53,330825.4963427377,8.5709,8.6033,8.5709,8.5969,330825.4963
2008-03-20 14:55:00,26.52,26.56,26.49,26.55,203761.7554858934,8.5936,8.6066,8.5839,8.6033,203761.7555
2008-03-20 15:00:00,26.55,26.61,26.54,26.56,410658.3072100313,8.6033,8.6228,8.6001,8.6066,410658.3072
2008-03-20 15:05:00,26.56,26.66,26.56,26.62,430929.9895506792,8.6066,8.639,8.6066,8.626,430929.9896
2008-03-20 15:10:00,26.62,26.64,26.6,26.6,173667.71159874607,8.626,8.6325,8.6196,8.6196,173667.7116
2008-03-20 15:15:00,26.6,26.64,26.6,26.61,201671.89132706373,8.6196,8.6325,8.6196,8.6228,201671.8913
2008-03-20 15:20:00,26.61,26.66,26.6,26.63,382445.1410658307,8.6228,8.639,8.6196,8.6293,382445.1411
2008-03-20 15:25:00,26.63,26.63,26.6,26.61,344618.5997910136,8.6293,8.6293,8.6196,8.6228,344618.5998
2008-03-20 15:30:00,26.61,26.68,26.6,26.66,287774.2946708464,8.6228,8.6455,8.6196,8.639,287774.2947
2008-03-20 15:35:00,26.66,26.66,26.53,26.55,388087.7742946709,8.639,8.639,8.5969,8.6033,388087.7743
2008-03-20 15:40:00,26.55,26.58,26.54,26.56,835945.6635318703,8.6033,8.6131,8.6001,8.6066,835945.6635
2008-03-20 15:45:00,26.56,26.68,26.56,26.62,480668.7565308255,8.6066,8.6455,8.6066,8.626,480668.7565
2008-03-20 15:50:00,26.61,26.61,26.55,26.56,922884.0125391848,8.6228,8.6228,8.6033,8.6066,922884.0125
2008-03-20 15:55:00,26.55,26.68,26.03,26.66,1370741.9017763846,8.6033,8.6455,8.4348,8.639,1370741.9018
2008-03-24 09:30:00,26.7,26.7,26.42,26.61,404179.72831765935,8.652,8.652,8.5612,8.6228,404179.7283
2008-03-24 09:35:00,26.6,26.6,26.55,26.6,212748.17136886105,8.6196,8.6196,8.6033,8.6196,212748.1714
2008-03-24 09:40:00,26.6,26.74,26.59,26.66,214629.0491118077,8.6196,8.6649,8.6163,8.639,214629.0491
2008-03-24 09:45:00,26.65,26.67,26.56,26.63,185788.9237199582,8.6358,8.6422,8.6066,8.6293,185788.9237
2008-03-24 09:50:00,26.63,26.66,26.58,26.58,199791.01358411703,8.6293,8.639,8.6131,8.6131,199791.0136
2008-03-24 09:55:00,26.58,26.59,26.55,26.57,136468.12957157785,8.6131,8.6163,8.6033,8.6098,136468.1296
2008-03-24 10:00:00,26.57,26.6,26.48,26.48,261024.03343782653,8.6098,8.6196,8.5807,8.5807,261024.0334
2008-03-24 10:05:00,26.48,26.51,26.44,26.46,232183.908045977,8.5807,8.5904,8.5677,8.5742,232183.908
2008-03-24 10:10:00,26.45,26.51,26.44,26.45,228422.1525600836,8.5709,8.5904,8.5677,8.5709,228422.1526
2008-03-24 10:15:00,26.45,26.45,26.39,26.42,189759.66562173457,8.5709,8.5709,8.5515,8.5612,189759.6656
2008-03-24 10:20:00,26.42,26.48,26.42,26.46,211285.26645768023,8.5612,8.5807,8.5612,8.5742,211285.2665
2008-03-24 10:25:00,26.46,26.48,26.41,26.43,104493.2079414838,8.5742,8.5807,8.558,8.5645,104493.2079
2008-03-24 10:30:00,26.43,26.46,26.42,26.45,125600.83594566352,8.5645,8.5742,8.5612,8.5709,125600.8359
2008-03-24 10:35:00,26.45,26.46,26.42,26.43,119749.21630094045,8.5709,8.5742,8.5612,8.5645,119749.2163
2008-03-24 10:40:00,26.43,26.52,26.43,26.48,197074.19017763843,8.5645,8.5936,8.5645,8.5807,197074.1902
2008-03-24 10:45:00,26.49,26.61,26.48,26.6,280041.79728317657,8.5839,8.6228,8.5807,8.6196,280041.7973
2008-03-24 10:50:00,26.6,26.61,26.56,26.56,111389.75966562174,8.6196,8.6228,8.6066,8.6066,111389.7597
2008-03-24 10:55:00,26.56,26.58,26.56,26.57,112643.67816091952,8.6066,8.6131,8.6066,8.6098,112643.6782
2008-03-24 11:00:00,26.57,26.61,26.57,26.6,200417.97283176592,8.6098,8.6228,8.6098,8.6196,200417.9728
2008-03-24 11:05:00,26.59,26.6,26.58,26.6,105120.1671891327,8.6163,8.6196,8.6131,8.6196,105120.1672
2008-03-24 11:10:00,26.59,26.65,26.59,26.61,123092.99895506792,8.6163,8.6358,8.6163,8.6228,123092.999
2008-03-24 11:15:00,26.61,26.61,26.58,26.59,93416.92789968652,8.6228,8.6228,8.6131,8.6163,93416.9279
2008-03-24 11:20:00,26.59,26.59,26.55,26.56,73354.23197492163,8.6163,8.6163,8.6033,8.6066,73354.232
2008-03-24 11:25:00,26.56,26.56,26.51,26.51,113061.65099268548,8.6066,8.6066,8.5904,8.5904,113061.651
2008-03-24 11:30:00,26.51,26.59,26.5,26.59,128108.67293625914,8.5904,8.6163,8.5871,8.6163,128108.6729
2008-03-24 11:35:00,26.59,26.63,26.59,26.62,176384.53500522466,8.6163,8.6293,8.6163,8.626,176384.535
2008-03-24 11:40:00,26.62,26.63,26.59,26.61,152142.1107628004,8.626,8.6293,8.6163,8.6228,152142.1108
2008-03-24 11:45:00,26.61,26.62,26.6,26.62,48066.87565308255,8.6228,8.626,8.6196,8.626,48066.8757
2008-03-24 11:50:00,26.62,26.63,26.61,26.62,96551.72413793104,8.626,8.6293,8.6228,8.626,96551.7241
2008-03-24 11:55:00,26.62,26.63,26.6,26.61,115569.48798328108,8.626,8.6293,8.6196,8.6228,115569.488
2008-03-24 12:00:00,26.61,26.61,26.57,26.58,87983.28108672936,8.6228,8.6228,8.6098,8.6131,87983.2811
2008-03-24 12:05:00,26.58,26.58,26.53,26.55,122466.039707419,8.6131,8.6131,8.5969,8.6033,122466.0397
2008-03-24 12:10:00,26.55,26.58,26.54,26.56,78787.87878787878,8.6033,8.6131,8.6001,8.6066,78787.8788
2008-03-24 12:15:00,26.56,26.56,26.53,26.54,105120.1671891327,8.6066,8.6066,8.5969,8.6001,105120.1672
2008-03-24 12:20:00,26.53,26.54,26.49,26.49,90282.131661442,8.5969,8.6001,8.5839,8.5839,90282.1317
2008-03-24 12:25:00,26.49,26.5,26.49,26.5,44514.1065830721,8.5839,8.5871,8.5839,8.5871,44514.1066
2008-03-24 12:30:00,26.5,26.54,26.5,26.53,60188.08777429467,8.5871,8.6001,8.5871,8.5969,60188.0878
2008-03-24 12:35:00,26.53,26.55,26.52,26.55,93625.91431556948,8.5969,8.6033,8.5936,8.6033,93625.9143
2008-03-24 12:40:00,26.55,26.55,26.52,26.54,81086.72936259143,8.6033,8.6033,8.5936,8.6001,81086.7294
2008-03-24 12:45:00,26.54,26.57,26.54,26.57,80877.74294670846,8.6001,8.6098,8.6001,8.6098,80877.7429
2008-03-24 12:50:00,26.57,26.62,26.57,26.58,94043.88714733542,8.6098,8.626,8.6098,8.6131,94043.8871
2008-03-24 12:55:00,26.58,26.6,26.58,26.58,57680.250783699055,8.6131,8.6196,8.6131,8.6131,57680.2508
2008-03-24 13:00:00,26.58,26.6,26.57,26.59,70846.39498432602,8.6131,8.6196,8.6098,8.6163,70846.395
2008-03-24 13:05:00,26.58,26.59,26.54,26.54,56008.35945663532,8.6131,8.6163,8.6001,8.6001,56008.3595
2008-03-24 13:10:00,26.54,26.54,26.51,26.51,76907.00104493208,8.6001,8.6001,8.5904,8.5904,76907.001
2008-03-24 13:15:00,26.51,26.55,26.51,26.55,82549.6342737722,8.5904,8.6033,8.5904,8.6033,82549.6343
2008-03-24 13:20:00,26.54,26.58,26.54,26.58,61859.97910135841,8.6001,8.6131,8.6001,8.6131,61859.9791
2008-03-24 13:25:00,26.58,26.58,26.56,26.56,62277.95193312434,8.6131,8.6131,8.6066,8.6066,62277.9519
2008-03-24 13:30:00,26.56,26.58,26.56,26.57,47021.94357366771,8.6066,8.6131,8.6066,8.6098,47021.9436
2008-03-24 13:35:00,26.57,26.58,26.56,26.56,63531.87042842215,8.6098,8.6131,8.6066,8.6066,63531.8704
2008-03-24 13:40:00,26.57,26.59,26.57,26.57,106583.07210031348,8.6098,8.6163,8.6098,8.6098,106583.0721
2008-03-24 13:45:00,26.57,26.59,26.57,26.58,66875.65308254963,8.6098,8.6163,8.6098,8.6131,66875.6531
2008-03-24 13:50:00,26.58,26.59,26.56,26.56,93207.94148380354,8.6131,8.6163,8.6066,8.6066,93207.9415
2008-03-24 13:55:00,26.56,26.57,26.54,26.56,53709.50888192267,8.6066,8.6098,8.6001,8.6066,53709.5089
2008-03-24 14:00:00,26.57,26.57,26.53,26.56,112852.6645768025,8.6098,8.6098,8.5969,8.6066,112852.6646
2008-03-24 14:05:00,26.56,26.58,26.55,26.56,82549.6342737722,8.6066,8.6131,8.6033,8.6066,82549.6343
2008-03-24 14:10:00,26.56,26.59,26.54,26.55,98850.57471264368,8.6066,8.6163,8.6001,8.6033,98850.5747
2008-03-24 14:15:00,26.55,26.57,26.54,26.57,103657.26227795192,8.6033,8.6098,8.6001,8.6098,103657.2623
2008-03-24 14:20:00,26.57,26.58,26.56,26.57,112434.69174503656,8.6098,8.6131,8.6066,8.6098,112434.6917
2008-03-24 14:25:00,26.57,26.6,26.57,26.58,134796.2382445141,8.6098,8.6196,8.6098,8.6131,134796.2382
2008-03-24 14:30:00,26.58,26.58,26.55,26.56,144618.59979101358,8.6131,8.6131,8.6033,8.6066,144618.5998
2008-03-24 14:35:00,26.56,26.57,26.55,26.57,147753.3960292581,8.6066,8.6098,8.6033,8.6098,147753.396
2008-03-24 14:40:00,26.57,26.58,26.56,26.57,114733.5423197492,8.6098,8.6131,8.6066,8.6098,114733.5423
2008-03-24 14:45:00,26.57,26.6,26.57,26.58,169070.01044932078,8.6098,8.6196,8.6098,8.6131,169070.0104
2008-03-24 14:50:00,26.58,26.59,26.57,26.58,108463.94984326018,8.6131,8.6163,8.6098,8.6131,108463.9498
2008-03-24 14:55:00,26.58,26.61,26.58,26.6,187878.78787878787,8.6131,8.6228,8.6131,8.6196,187878.7879
2008-03-24 15:00:00,26.59,26.6,26.57,26.58,170114.9425287356,8.6163,8.6196,8.6098,8.6131,170114.9425
2008-03-24 15:05:00,26.58,26.59,26.54,26.57,194148.3803552769,8.6131,8.6163,8.6001,8.6098,194148.3804
2008-03-24 15:10:00,26.57,26.6,26.57,26.6,98850.57471264368,8.6098,8.6196,8.6098,8.6196,98850.5747
2008-03-24 15:15:00,26.6,26.61,26.58,26.59,237408.5684430512,8.6196,8.6228,8.6131,8.6163,237408.5684
2008-03-24 15:20:00,26.59,26.61,26.58,26.61,211285.26645768023,8.6163,8.6228,8.6131,8.6228,211285.2665
2008-03-24 15:25:00,26.61,26.62,26.58,26.59,261650.99268547544,8.6228,8.626,8.6131,8.6163,261650.9927
2008-03-24 15:30:00,26.59,26.61,26.57,26.57,335423.197492163,8.6163,8.6228,8.6098,8.6098,335423.1975
2008-03-24 15:35:00,26.57,26.59,26.55,26.56,203970.7419017764,8.6098,8.6163,8.6033,8.6066,203970.7419
2008-03-24 15:40:00,26.56,26.58,26.56,26.56,191640.5433646813,8.6066,8.6131,8.6066,8.6066,191640.5434
2008-03-24 15:45:00,26.56,26.58,26.55,26.55,285266.45768025075,8.6066,8.6131,8.6033,8.6033,285266.4577
2008-03-24 15:50:00,26.55,26.56,26.51,26.54,312016.7189132706,8.6033,8.6066,8.5904,8.6001,312016.7189
2008-03-24 15:55:00,26.53,26.55,26.51,26.54,313897.59665621736,8.5969,8.6033,8.5904,8.6001,313897.5967
2008-03-25 09:30:00,26.48,26.66,26.39,26.65,352351.0971786834,8.5807,8.639,8.5515,8.6358,352351.0972
2008-03-25 09:35:00,26.65,26.75,26.52,26.53,240125.39184952973,8.6358,8.6682,8.5936,8.5969,240125.3918
2008-03-25 09:40:00,26.54,26.65,26.53,26.56,124137.93103448275,8.6001,8.6358,8.5969,8.6066,124137.931
2008-03-25 09:45:00,26.56,26.68,26.56,26.64,133960.29258098223,8.6066,8.6455,8.6066,8.6325,133960.2926
2008-03-25 09:50:00,26.63,26.66,26.52,26.55,213375.1306165099,8.6293,8.639,8.5936,8.6033,213375.1306
2008-03-25 09:55:00,26.55,26.57,26.54,26.57,171368.86102403342,8.6033,8.6098,8.6001,8.6098,171368.861
2008-03-25 10:00:00,26.56,26.58,26.51,26.56,251828.631138976,8.6066,8.6131,8.5904,8.6066,251828.6311
2008-03-25 10:05:00,26.56,26.56,26.46,26.47,145663.5318704284,8.6066,8.6066,8.5742,8.5774,145663.5319
2008-03-25 10:10:00,26.48,26.51,26.45,26.45,126227.79519331244,8.5807,8.5904,8.5709,8.5709,126227.7952
2008-03-25 10:15:00,26.45,26.45,26.39,26.39,298641.5882967607,8.5709,8.5709,8.5515,8.5515,298641.5883
2008-03-25 10:20:00,26.38,26.4,26.33,26.33,110135.84117032393,8.5483,8.5547,8.5321,8.5321,110135.8412
2008-03-25 10:25:00,26.33,26.37,26.29,26.31,199373.04075235108,8.5321,8.545,8.5191,8.5256,199373.0408
2008-03-25 10:30:00,26.3,26.37,26.29,26.36,239498.4326018809,8.5223,8.545,8.5191,8.5418,239498.4326
2008-03-25 10:35:00,26.36,26.36,26.32,26.32,90700.10449320794,8.5418,8.5418,8.5288,8.5288,90700.1045
2008-03-25 10:40:00,26.32,26.32,26.26,26.29,185370.95088819225,8.5288,8.5288,8.5094,8.5191,185370.9509
2008-03-25 10:45:00,26.3,26.34,26.29,26.33,97596.65621734588,8.5223,8.5353,8.5191,8.5321,97596.6562
2008-03-25 10:50:00,26.33,26.33,26.24,26.25,182654.1274817137,8.5321,8.5321,8.5029,8.5061,182654.1275
2008-03-25 10:55:00,26.25,26.26,26.21,26.22,122466.039707419,8.5061,8.5094,8.4932,8.4964,122466.0397
2008-03-25 11:00:00,26.22,26.27,26.21,26.25,142737.72204806688,8.4964,8.5126,8.4932,8.5061,142737.722
2008-03-25 11:05:00,26.25,26.26,26.23,26.24,90491.11807732497,8.5061,8.5094,8.4997,8.5029,90491.1181
2008-03-25 11:10:00,26.24,26.24,26.22,26.23,118077.32497387668,8.5029,8.5029,8.4964,8.4997,118077.325
2008-03-25 11:15:00,26.23,26.27,26.23,26.26,151724.13793103446,8.4997,8.5126,8.4997,8.5094,151724.1379
2008-03-25 11:20:00,26.26,26.26,26.25,26.25,63322.88401253918,8.5094,8.5094,8.5061,8.5061,63322.884
2008-03-25 11:25:00,26.25,26.25,26.16,26.17,137931.0344827586,8.5061,8.5061,8.477,8.4802,137931.0345
2008-03-25 11:30:00,26.17,26.19,26.15,26.19,171159.87460815045,8.4802,8.4867,8.4737,8.4867,171159.8746
2008-03-25 11:35:00,26.19,26.28,26.19,26.27,243678.1609195402,8.4867,8.5159,8.4867,8.5126,243678.1609
2008-03-25 11:40:00,26.27,26.27,26.26,26.26,64994.77533960292,8.5126,8.5126,8.5094,8.5094,64994.7753
2008-03-25 11:45:00,26.26,26.26,26.24,26.25,95297.80564263322,8.5094,8.5094,8.5029,8.5061,95297.8056
2008-03-25 11:50:00,26.24,26.25,26.22,26.23,198955.0679205852,8.5029,8.5061,8.4964,8.4997,198955.0679
2008-03-25 11:55:00,26.23,26.23,26.2,26.21,145663.5318704284,8.4997,8.4997,8.4899,8.4932,145663.5319
2008-03-25 12:00:00,26.22,26.22,26.15,26.15,113270.63740856844,8.4964,8.4964,8.4737,8.4737,113270.6374
2008-03-25 12:05:00,26.15,26.18,26.14,26.15,168025.07836990594,8.4737,8.4835,8.4705,8.4737,168025.0784
2008-03-25 12:10:00,26.16,26.17,26.16,26.17,89237.19958202717,8.477,8.4802,8.477,8.4802,89237.1996
2008-03-25 12:15:00,26.17,26.21,26.17,26.19,142110.76280041796,8.4802,8.4932,8.4802,8.4867,142110.7628
2008-03-25 12:20:00,26.19,26.24,26.18,26.21,121839.0804597701,8.4867,8.5029,8.4835,8.4932,121839.0805
2008-03-25 12:25:00,26.2,26.25,26.2,26.24,91745.03657262278,8.4899,8.5061,8.4899,8.5029,91745.0366
2008-03-25 12:30:00,26.24,26.25,26.23,26.24,76907.00104493208,8.5029,8.5061,8.4997,8.5029,76907.001
2008-03-25 12:35:00,26.24,26.24,26.18,26.18,148798.32810867293,8.5029,8.5029,8.4835,8.4835,148798.3281
2008-03-25 12:40:00,26.19,26.19,26.16,26.16,73354.23197492163,8.4867,8.4867,8.477,8.477,73354.232
2008-03-25 12:45:00,26.16,26.19,26.15,26.19,116405.43364681296,8.477,8.4867,8.4737,8.4867,116405.4336
2008-03-25 12:50:00,26.19,26.21,26.16,26.19,126436.7816091954,8.4867,8.4932,8.477,8.4867,126436.7816
2008-03-25 12:55:00,26.2,26.2,26.18,26.19,82131.66144200627,8.4899,8.4899,8.4835,8.4867,82131.6614
2008-03-25 13:00:00,26.19,26.23,26.18,26.19,146708.46394984325,8.4867,8.4997,8.4835,8.4867,146708.4639
2008-03-25 13:05:00,26.19,26.23,26.18,26.21,179310.3448275862,8.4867,8.4997,8.4835,8.4932,179310.3448
2008-03-25 13:10:00,26.21,26.25,26.2,26.24,104284.22152560083,8.4932,8.5061,8.4899,8.5029,104284.2215
2008-03-25 13:15:00,26.24,26.26,26.24,26.26,81086.72936259143,8.5029,8.5094,8.5029,8.5094,81086.7294
2008-03-25 13:20:00,26.26,26.26,26.24,26.26,129153.60501567398,8.5094,8.5094,8.5029,8.5094,129153.605
2008-03-25 13:25:00,26.26,26.26,26.25,26.26,94879.83281086729,8.5094,8.5094,8.5061,8.5094,94879.8328
2008-03-25 13:30:00,26.26,26.26,26.23,26.23,94879.83281086729,8.5094,8.5094,8.4997,8.4997,94879.8328
2008-03-25 13:35:00,26.23,26.24,26.17,26.18,92789.9686520376,8.4997,8.5029,8.4802,8.4835,92789.9687
2008-03-25 13:40:00,26.18,26.19,26.17,26.17,112852.6645768025,8.4835,8.4867,8.4802,8.4802,112852.6646
2008-03-25 13:45:00,26.18,26.18,26.15,26.15,68965.5172413793,8.4835,8.4835,8.4737,8.4737,68965.5172
2008-03-25 13:50:00,26.16,26.16,26.15,26.16,55590.38662486938,8.477,8.477,8.4737,8.477,55590.3866
2008-03-25 13:55:00,26.16,26.22,26.16,26.22,99477.53396029258,8.477,8.4964,8.477,8.4964,99477.534
2008-03-25 14:00:00,26.22,26.25,26.21,26.24,108672.93625914316,8.4964,8.5061,8.4932,8.5029,108672.9363
2008-03-25 14:05:00,26.24,26.24,26.19,26.2,96760.710553814,8.5029,8.5029,8.4867,8.4899,96760.7106
2008-03-25 14:10:00,26.2,26.2,26.18,26.19,131452.4555903866,8.4899,8.4899,8.4835,8.4867,131452.4556
2008-03-25 14:15:00,26.19,26.22,26.19,26.21,79832.81086729362,8.4867,8.4964,8.4867,8.4932,79832.8109
2008-03-25 14:20:00,26.21,26.21,26.16,26.17,64576.80250783699,8.4932,8.4932,8.477,8.4802,64576.8025
2008-03-25 14:25:00,26.17,26.2,26.15,26.18,81295.71577847439,8.4802,8.4899,8.4737,8.4835,81295.7158
2008-03-25 14:30:00,26.18,26.18,26.15,26.15,80041.7972831766,8.4835,8.4835,8.4737,8.4737,80041.7973
2008-03-25 14:35:00,26.15,26.15,26.14,26.14,131243.46917450364,8.4737,8.4737,8.4705,8.4705,131243.4692
2008-03-25 14:40:00,26.14,26.14,26.09,26.09,200417.97283176592,8.4705,8.4705,8.4543,8.4543,200417.9728
2008-03-25 14:45:00,26.09,26.12,26.09,26.12,188296.76071055385,8.4543,8.464,8.4543,8.464,188296.7607
2008-03-25 14:50:00,26.12,26.23,26.12,26.23,183072.1003134796,8.464,8.4997,8.464,8.4997,183072.1003
2008-03-25 14:55:00,26.23,26.24,26.17,26.19,160919.54022988505,8.4997,8.5029,8.4802,8.4867,160919.5402
2008-03-25 15:00:00,26.19,26.19,26.15,26.16,137304.07523510972,8.4867,8.4867,8.4737,8.477,137304.0752
2008-03-25 15:05:00,26.16,26.18,26.13,26.13,141065.83072100312,8.477,8.4835,8.4673,8.4673,141065.8307
2008-03-25 15:10:00,26.13,26.13,26.1,26.11,210240.3343782654,8.4673,8.4673,8.4575,8.4608,210240.3344
2008-03-25 15:15:00,26.1,26.1,26.08,26.09,143155.6948798328,8.4575,8.4575,8.451,8.4543,143155.6949
2008-03-25 15:20:00,26.09,26.09,26.06,26.09,207314.52455590383,8.4543,8.4543,8.4446,8.4543,207314.5246
2008-03-25 15:25:00,26.09,26.1,26.07,26.1,199373.04075235108,8.4543,8.4575,8.4478,8.4575,199373.0408
2008-03-25 15:30:00,26.1,26.13,26.1,26.11,209404.3887147336,8.4575,8.4673,8.4575,8.4608,209404.3887
2008-03-25 15:35:00,26.11,26.14,26.11,26.12,206687.56530825497,8.4608,8.4705,8.4608,8.464,206687.5653
2008-03-25 15:40:00,26.12,26.13,26.1,26.11,258516.19644723093,8.464,8.4673,8.4575,8.4608,258516.1964
2008-03-25 15:45:00,26.11,26.12,26.1,26.11,250783.6990595612,8.4608,8.464,8.4575,8.4608,250783.6991
2008-03-25 15:50:00,26.11,26.12,26.04,26.04,371368.8610240335,8.4608,8.464,8.4381,8.4381,371368.861
2008-03-25 15:55:00,26.04,26.12,26.04,26.11,546290.4911180773,8.4381,8.464,8.4381,8.4608,546290.4911
2008-03-26 09:30:00,26.0,26.0,25.74,25.86,363218.3908045977,8.4251,8.4251,8.3409,8.3798,363218.3908
2008-03-26 09:35:00,25.86,25.93,25.81,25.84,219226.750261233,8.3798,8.4024,8.3636,8.3733,219226.7503
2008-03-26 09:40:00,25.84,25.88,25.82,25.82,151097.17868338557,8.3733,8.3862,8.3668,8.3668,151097.1787
2008-03-26 09:45:00,25.82,25.86,25.82,25.85,154649.94775339603,8.3668,8.3798,8.3668,8.3765,154649.9478
2008-03-26 09:50:00,25.86,26.0,25.85,25.94,144200.62695924763,8.3798,8.4251,8.3765,8.4057,144200.627
2008-03-26 09:55:00,25.94,25.95,25.88,25.91,122466.039707419,8.4057,8.4089,8.3862,8.396,122466.0397
2008-03-26 10:00:00,25.91,26.01,25.88,26.0,199582.02716823405,8.396,8.4284,8.3862,8.4251,199582.0272
2008-03-26 10:05:00,26.0,26.01,25.91,25.94,135214.21107628004,8.4251,8.4284,8.396,8.4057,135214.2111
2008-03-26 10:10:00,25.96,25.96,25.88,25.89,110762.80041797285,8.4122,8.4122,8.3862,8.3895,110762.8004
2008-03-26 10:15:00,25.88,25.9,25.87,25.89,103030.30303030302,8.3862,8.3927,8.383,8.3895,103030.303
2008-03-26 10:20:00,25.88,25.93,25.88,25.93,101149.42528735632,8.3862,8.4024,8.3862,8.4024,101149.4253
2008-03-26 10:25:00,25.94,26.0,25.94,25.97,125182.8631138976,8.4057,8.4251,8.4057,8.4154,125182.8631
2008-03-26 10:30:00,25.97,25.97,25.91,25.92,97805.64263322884,8.4154,8.4154,8.396,8.3992,97805.6426
2008-03-26 10:35:00,25.92,25.93,25.88,25.91,156112.8526645768,8.3992,8.4024,8.3862,8.396,156112.8527
2008-03-26 10:40:00,25.91,25.91,25.88,25.89,122048.06687565308,8.396,8.396,8.3862,8.3895,122048.0669
2008-03-26 10:45:00,25.89,25.89,25.83,25.84,110344.8275862069,8.3895,8.3895,8.37,8.3733,110344.8276
2008-03-26 10:50:00,25.84,25.85,25.82,25.84,115778.47439916406,8.3733,8.3765,8.3668,8.3733,115778.4744
2008-03-26 10:55:00,25.84,25.84,25.8,25.81,72936.2591431557,8.3733,8.3733,8.3603,8.3636,72936.2591
2008-03-26 11:00:00,25.81,25.91,25.8,25.89,116823.4064785789,8.3636,8.396,8.3603,8.3895,116823.4065
2008-03-26 11:05:00,25.89,25.94,25.89,25.93,86729.36259143155,8.3895,8.4057,8.3895,8.4024,86729.3626
2008-03-26 11:10:00,25.93,25.94,25.84,25.84,142319.74921630093,8.4024,8.4057,8.3733,8.3733,142319.7492
2008-03-26 11:15:00,25.84,25.88,25.84,25.87,91327.06374085684,8.3733,8.3862,8.3733,8.383,91327.0637
2008-03-26 11:20:00,25.87,25.87,25.84,25.86,79414.83803552769,8.383,8.383,8.3733,8.3798,79414.838
2008-03-26 11:25:00,25.87,25.89,25.85,25.86,72100.31347962382,8.383,8.3895,8.3765,8.3798,72100.3135
2008-03-26 11:30:00,25.86,25.87,25.84,25.85,50574.71264367816,8.3798,8.383,8.3733,8.3765,50574.7126
2008-03-26 11:35:00,25.85,25.85,25.83,25.83,52873.5632183908,8.3765,8.3765,8.37,8.37,52873.5632
2008-03-26 11:40:00,25.83,25.86,25.81,25.82,133751.30616509926,8.37,8.3798,8.3636,8.3668,133751.3062
2008-03-26 11:45:00,25.82,25.85,25.81,25.84,68756.53082549635,8.3668,8.3765,8.3636,8.3733,68756.5308
2008-03-26 11:50:00,25.83,25.85,25.83,25.84,69592.47648902821,8.37,8.3765,8.37,8.3733,69592.4765
2008-03-26 11:55:00,25.84,25.86,25.82,25.82,48066.87565308255,8.3733,8.3798,8.3668,8.3668,48066.8757
2008-03-26 12:00:00,25.82,25.83,25.81,25.82,39916.40543364681,8.3668,8.37,8.3636,8.3668,39916.4054
2008-03-26 12:05:00,25.82,25.86,25.81,25.86,79623.82445141066,8.3668,8.3798,8.3636,8.3798,79623.8245
2008-03-26 12:10:00,25.86,25.86,25.84,25.85,130825.49634273772,8.3798,8.3798,8.3733,8.3765,130825.4963
2008-03-26 12:15:00,25.85,25.88,25.85,25.87,102821.31661442008,8.3765,8.3862,8.3765,8.383,102821.3166
2008-03-26 12:20:00,25.87,25.88,25.85,25.87,87565.30825496343,8.383,8.3862,8.3765,8.383,87565.3083
2008-03-26 12:25:00,25.88,25.95,25.88,25.93,135841.17032392893,8.3862,8.4089,8.3862,8.4024,135841.1703
2008-03-26 12:30:00,25.92,25.93,25.86,25.87,95506.7920585162,8.3992,8.4024,8.3798,8.383,95506.7921
2008-03-26 12:35:00,25.88,25.92,25.85,25.9,72100.31347962382,8.3862,8.3992,8.3765,8.3927,72100.3135
2008-03-26 12:40:00,25.9,25.92,25.87,25.89,45768.0250783699,8.3927,8.3992,8.383,8.3895,45768.0251
2008-03-26 12:45:00,25.88,25.91,25.87,25.89,54963.42737722048,8.3862,8.396,8.383,8.3895,54963.4274
2008-03-26 12:50:00,25.88,25.91,25.87,25.89,52873.5632183908,8.3862,8.396,8.383,8.3895,52873.5632
2008-03-26 12:55:00,25.88,25.89,25.86,25.87,71473.35423197492,8.3862,8.3895,8.3798,8.383,71473.3542
2008-03-26 13:00:00,25.87,25.89,25.86,25.86,80250.78369905955,8.383,8.3895,8.3798,8.3798,80250.7837
2008-03-26 13:05:00,25.86,25.87,25.84,25.85,56635.31870428422,8.3798,8.383,8.3733,8.3765,56635.3187
2008-03-26 13:10:00,25.85,25.86,25.84,25.85,72936.2591431557,8.3765,8.3798,8.3733,8.3765,72936.2591
2008-03-26 13:15:00,25.85,25.86,25.83,25.84,52455.59038662487,8.3765,8.3798,8.37,8.3733,52455.5904
2008-03-26 13:20:00,25.84,25.85,25.82,25.83,69383.49007314524,8.3733,8.3765,8.3668,8.37,69383.4901
2008-03-26 13:25:00,25.83,25.83,25.82,25.82,93207.94148380354,8.37,8.37,8.3668,8.3668,93207.9415
2008-03-26 13:30:00,25.82,25.82,25.79,25.81,169278.99686520375,8.3668,8.3668,8.3571,8.3636,169278.9969
2008-03-26 13:35:00,25.81,25.85,25.81,25.83,51410.65830721003,8.3636,8.3765,8.3636,8.37,51410.6583
2008-03-26 13:40:00,25.84,25.85,25.83,25.85,68547.54440961337,8.3733,8.3765,8.37,8.3765,68547.5444
2008-03-26 13:45:00,25.84,25.85,25.82,25.83,104702.19435736677,8.3733,8.3765,8.3668,8.37,104702.1944
2008-03-26 13:50:00,25.83,25.84,25.83,25.83,83385.57993730408,8.37,8.3733,8.37,8.37,83385.5799
2008-03-26 13:55:00,25.83,25.83,25.82,25.82,34064.78578892372,8.37,8.37,8.3668,8.3668,34064.7858
2008-03-26 14:00:00,25.82,25.84,25.81,25.84,76489.02821316614,8.3668,8.3733,8.3636,8.3733,76489.0282
2008-03-26 14:05:00,25.83,25.84,25.83,25.84,158202.71682340646,8.37,8.3733,8.37,8.3733,158202.7168
2008-03-26 14:10:00,25.84,25.93,25.83,25.93,136259.14315569488,8.3733,8.4024,8.37,8.4024,136259.1432
2008-03-26 14:15:00,25.92,25.92,25.85,25.86,113688.61024033435,8.3992,8.3992,8.3765,8.3798,113688.6102
2008-03-26 14:20:00,25.86,25.87,25.83,25.83,88610.24033437826,8.3798,8.383,8.37,8.37,88610.2403
2008-03-26 14:25:00,25.83,25.84,25.82,25.83,90073.14524555903,8.37,8.3733,8.3668,8.37,90073.1452
2008-03-26 14:30:00,25.83,25.86,25.83,25.85,108881.92267502612,8.37,8.3798,8.37,8.3765,108881.9227
2008-03-26 14:35:00,25.85,25.86,25.83,25.84,82549.6342737722,8.3765,8.3798,8.37,8.3733,82549.6343
2008-03-26 14:40:00,25.83,25.84,25.82,25.83,87774.29467084639,8.37,8.3733,8.3668,8.37,87774.2947
2008-03-26 14:45:00,25.83,25.86,25.83,25.85,406478.578892372,8.37,8.3798,8.37,8.3765,406478.5789
2008-03-26 14:50:00,25.85,25.86,25.83,25.84,86729.36259143155,8.3765,8.3798,8.37,8.3733,86729.3626
2008-03-26 14:55:00,25.84,25.9,25.83,25.9,148589.34169278995,8.3733,8.3927,8.37,8.3927,148589.3417
2008-03-26 15:00:00,25.9,25.92,25.86,25.92,213375.1306165099,8.3927,8.3992,8.3798,8.3992,213375.1306
2008-03-26 15:05:00,25.92,25.94,25.89,25.9,120376.17554858934,8.3992,8.4057,8.3895,8.3927,120376.1755
2008-03-26 15:10:00,25.9,25.9,25.86,25.86,168443.0512016719,8.3927,8.3927,8.3798,8.3798,168443.0512
2008-03-26 15:15:00,25.86,25.88,25.84,25.84,94252.87356321838,8.3798,8.3862,8.3733,8.3733,94252.8736
2008-03-26 15:20:00,25.84,25.85,25.83,25.84,121212.1212121212,8.3733,8.3765,8.37,8.3733,121212.1212
2008-03-26 15:25:00,25.84,25.85,25.81,25.82,188714.7335423197,8.3733,8.3765,8.3636,8.3668,188714.7335
2008-03-26 15:30:00,25.81,25.84,25.81,25.84,233228.84012539184,8.3636,8.3733,8.3636,8.3733,233228.8401
2008-03-26 15:35:00,25.84,25.85,25.82,25.84,227586.2068965517,8.3733,8.3765,8.3668,8.3733,227586.2069
2008-03-26 15:40:00,25.84,25.85,25.82,25.84,281504.70219435735,8.3733,8.3765,8.3668,8.3733,281504.7022
2008-03-26 15:45:00,25.84,25.84,25.83,25.84,271473.3542319749,8.3733,8.3733,8.37,8.3733,271473.3542
2008-03-26 15:50:00,25.84,25.86,25.83,25.85,432810.8672936259,8.3733,8.3798,8.37,8.3765,432810.8673
2008-03-26 15:55:00,25.85,25.88,25.84,25.87,411494.2528735632,8.3765,8.3862,8.3733,8.383,411494.2529
2008-03-27 09:30:00,25.96,26.01,25.85,26.0,318286.31138975965,8.4122,8.4284,8.3765,8.4251,318286.3114
2008-03-27 09:35:00,26.01,26.01,25.95,25.97,287356.3218390804,8.4284,8.4284,8.4089,8.4154,287356.3218
2008-03-27 09:40:00,25.97,25.97,25.9,25.91,138766.98014629047,8.4154,8.4154,8.3927,8.396,138766.9801
2008-03-27 09:45:00,25.91,25.96,25.88,25.96,122048.06687565308,8.396,8.4122,8.3862,8.4122,122048.0669
2008-03-27 09:50:00,25.96,25.97,25.91,25.93,145036.57262277952,8.4122,8.4154,8.396,8.4024,145036.5726
2008-03-27 09:55:00,25.94,25.95,25.93,25.94,122466.039707419,8.4057,8.4089,8.4024,8.4057,122466.0397
2008-03-27 10:00:00,25.94,25.96,25.93,25.94,115151.51515151517,8.4057,8.4122,8.4024,8.4057,115151.5152
2008-03-27 10:05:00,25.94,25.95,25.93,25.93,102194.35736677116,8.4057,8.4089,8.4024,8.4024,102194.3574
2008-03-27 10:10:00,25.94,25.95,25.87,25.88,135632.18390804596,8.4057,8.4089,8.383,8.3862,135632.1839
2008-03-27 10:15:00,25.88,25.9,25.87,25.89,101985.3709508882,8.3862,8.3927,8.383,8.3895,101985.371
2008-03-27 10:20:00,25.9,25.9,25.84,25.85,113479.6238244514,8.3927,8.3927,8.3733,8.3765,113479.6238
2008-03-27 10:25:00,25.85,25.9,25.85,25.87,181609.19540229885,8.3765,8.3927,8.3765,8.383,181609.1954
2008-03-27 10:30:00,25.87,25.88,25.81,25.82,140229.88505747126,8.383,8.3862,8.3636,8.3668,140229.8851
2008-03-27 10:35:00,25.82,25.85,25.81,25.84,103866.2486938349,8.3668,8.3765,8.3636,8.3733,103866.2487
2008-03-27 10:40:00,25.84,25.84,25.82,25.84,133751.30616509926,8.3733,8.3733,8.3668,8.3733,133751.3062
2008-03-27 10:45:00,25.84,25.85,25.84,25.84,103239.289446186,8.3733,8.3765,8.3733,8.3733,103239.2894
2008-03-27 10:50:00,25.84,25.85,25.83,25.84,105120.1671891327,8.3733,8.3765,8.37,8.3733,105120.1672
2008-03-27 10:55:00,25.83,25.83,25.81,25.81,75235.10971786834,8.37,8.37,8.3636,8.3636,75235.1097
2008-03-27 11:00:00,25.81,25.81,25.74,25.76,142528.7356321839,8.3636,8.3636,8.3409,8.3474,142528.7356
2008-03-27 11:05:00,25.75,25.8,25.74,25.8,96133.7513061651,8.3441,8.3603,8.3409,8.3603,96133.7513
2008-03-27 11:10:00,25.8,25.83,25.8,25.82,95297.80564263322,8.3603,8.37,8.3603,8.3668,95297.8056
2008-03-27 11:15:00,25.82,25.82,25.77,25.78,115360.50156739813,8.3668,8.3668,8.3506,8.3538,115360.5016
2008-03-27 11:20:00,25.78,25.79,25.75,25.78,108463.94984326018,8.3538,8.3571,8.3441,8.3538,108463.9498
2008-03-27 11:25:00,25.78,25.79,25.76,25.77,53082.54963427377,8.3538,8.3571,8.3474,8.3506,53082.5496
2008-03-27 11:30:00,25.77,25.78,25.74,25.76,70846.39498432602,8.3506,8.3538,8.3409,8.3474,70846.395
2008-03-27 11:35:00,25.76,25.77,25.75,25.76,70428.42215256009,8.3474,8.3506,8.3441,8.3474,70428.4222
2008-03-27 11:40:00,25.76,25.8,25.74,25.79,104493.2079414838,8.3474,8.3603,8.3409,8.3571,104493.2079
2008-03-27 11:45:00,25.79,25.8,25.75,25.78,94461.85997910135,8.3571,8.3603,8.3441,8.3538,94461.86
2008-03-27 11:50:00,25.78,25.81,25.78,25.8,52455.59038662487,8.3538,8.3636,8.3538,8.3603,52455.5904
2008-03-27 11:55:00,25.79,25.8,25.75,25.75,76698.01462904911,8.3571,8.3603,8.3441,8.3441,76698.0146
2008-03-27 12:00:00,25.75,25.75,25.74,25.74,63113.89759665621,8.3441,8.3441,8.3409,8.3409,63113.8976
2008-03-27 12:05:00,25.74,25.75,25.73,25.74,77742.94670846395,8.3409,8.3441,8.3376,8.3409,77742.9467
2008-03-27 12:10:00,25.75,25.78,25.74,25.77,131870.42842215256,8.3441,8.3538,8.3409,8.3506,131870.4284
2008-03-27 12:15:00,25.77,25.8,25.75,25.8,106165.09926854754,8.3506,8.3603,8.3441,8.3603,106165.0993
2008-03-27 12:20:00,25.8,25.83,25.79,25.83,97178.68338557992,8.3603,8.37,8.3571,8.37,97178.6834
2008-03-27 12:25:00,25.83,25.85,25.82,25.84,67920.58516196447,8.37,8.3765,8.3668,8.3733,67920.5852
2008-03-27 12:30:00,25.84,25.86,25.84,25.85,94879.83281086729,8.3733,8.3798,8.3733,8.3765,94879.8328
2008-03-27 12:35:00,25.86,25.86,25.82,25.83,64785.78892371996,8.3798,8.3798,8.3668,8.37,64785.7889
2008-03-27 12:40:00,25.83,25.86,25.83,25.85,73145.24555903867,8.37,8.3798,8.37,8.3765,73145.2456
2008-03-27 12:45:00,25.85,25.85,25.82,25.83,49111.807732497386,8.3765,8.3765,8.3668,8.37,49111.8077
2008-03-27 12:50:00,25.82,25.83,25.82,25.82,48066.87565308255,8.3668,8.37,8.3668,8.3668,48066.8757
2008-03-27 12:55:00,25.83,25.84,25.81,25.84,67084.6394984326,8.37,8.3733,8.3636,8.3733,67084.6395
2008-03-27 13:00:00,25.84,25.85,25.83,25.84,57471.26436781609,8.3733,8.3765,8.37,8.3733,57471.2644
2008-03-27 13:05:00,25.84,25.85,25.82,25.84,88610.24033437826,8.3733,8.3765,8.3668,8.3733,88610.2403
2008-03-27 13:10:00,25.84,25.86,25.83,25.86,70637.40856844305,8.3733,8.3798,8.37,8.3798,70637.4086
2008-03-27 13:15:00,25.86,25.88,25.84,25.85,75026.12330198537,8.3798,8.3862,8.3733,8.3765,75026.1233
2008-03-27 13:20:00,25.85,25.85,25.82,25.83,90700.10449320794,8.3765,8.3765,8.3668,8.37,90700.1045
2008-03-27 13:25:00,25.83,25.83,25.82,25.82,47021.94357366771,8.37,8.37,8.3668,8.3668,47021.9436
2008-03-27 13:30:00,25.82,25.83,25.79,25.8,87774.29467084639,8.3668,8.37,8.3571,8.3603,87774.2947
2008-03-27 13:35:00,25.79,25.8,25.74,25.75,136259.14315569488,8.3571,8.3603,8.3409,8.3441,136259.1432
2008-03-27 13:40:00,25.75,25.76,25.73,25.74,136468.12957157785,8.3441,8.3474,8.3376,8.3409,136468.1296
2008-03-27 13:45:00,25.74,25.75,25.72,25.74,95715.77847439917,8.3409,8.3441,8.3344,8.3409,95715.7785
2008-03-27 13:50:00,25.75,25.76,25.73,25.76,78369.90595611285,8.3441,8.3474,8.3376,8.3474,78369.906
2008-03-27 13:55:00,25.76,25.77,25.74,25.75,82340.64785788923,8.3474,8.3506,8.3409,8.3441,82340.6479
2008-03-27 14:00:00,25.75,25.76,25.74,25.75,89237.19958202717,8.3441,8.3474,8.3409,8.3441,89237.1996
2008-03-27 14:05:00,25.74,25.75,25.72,25.74,122048.06687565308,8.3409,8.3441,8.3344,8.3409,122048.0669
2008-03-27 14:10:00,25.74,25.75,25.72,25.73,86102.40334378266,8.3409,8.3441,8.3344,8.3376,86102.4033
2008-03-27 14:15:00,25.73,25.74,25.69,25.69,173667.71159874607,8.3376,8.3409,8.3247,8.3247,173667.7116
2008-03-27 14:20:00,25.69,25.69,25.66,25.69,164472.3092998955,8.3247,8.3247,8.3149,8.3247,164472.3093
2008-03-27 14:25:00,25.69,25.71,25.68,25.69,133333.33333333334,8.3247,8.3312,8.3214,8.3247,133333.3333
2008-03-27 14:30:00,25.69,25.71,25.68,25.7,92789.9686520376,8.3247,8.3312,8.3214,8.3279,92789.9687
2008-03-27 14:35:00,25.7,25.71,25.69,25.71,127063.7408568443,8.3279,8.3312,8.3247,8.3312,127063.7409
2008-03-27 14:40:00,25.71,25.72,25.7,25.71,101358.41170323928,8.3312,8.3344,8.3279,8.3312,101358.4117
2008-03-27 14:45:00,25.71,25.72,25.71,25.71,81295.71577847439,8.3312,8.3344,8.3312,8.3312,81295.7158
2008-03-27 14:50:00,25.71,25.72,25.71,25.71,129153.60501567398,8.3312,8.3344,8.3312,8.3312,129153.605
2008-03-27 14:55:00,25.71,25.72,25.67,25.68,199164.0543364681,8.3312,8.3344,8.3182,8.3214,199164.0543
2008-03-27 15:00:00,25.68,25.7,25.66,25.69,130616.50992685476,8.3214,8.3279,8.3149,8.3247,130616.5099
2008-03-27 15:05:00,25.69,25.7,25.66,25.68,201253.9184952978,8.3247,8.3279,8.3149,8.3214,201253.9185
2008-03-27 15:10:00,25.67,25.72,25.66,25.72,167398.11912225705,8.3182,8.3344,8.3149,8.3344,167398.1191
2008-03-27 15:15:00,25.72,25.74,25.71,25.73,96551.72413793104,8.3344,8.3409,8.3312,8.3376,96551.7241
2008-03-27 15:20:00,25.73,25.74,25.68,25.7,140438.87147335423,8.3376,8.3409,8.3214,8.3279,140438.8715
2008-03-27 15:25:00,25.69,25.71,25.69,25.71,141901.776384535,8.3247,8.3312,8.3247,8.3312,141901.7764
2008-03-27 15:30:00,25.71,25.71,25.67,25.67,160292.58098223616,8.3312,8.3312,8.3182,8.3182,160292.581
2008-03-27 15:35:00,25.67,25.67,25.59,25.6,197910.13584117035,8.3182,8.3182,8.2923,8.2955,197910.1358
2008-03-27 15:40:00,25.6,25.61,25.59,25.59,281922.6750261233,8.2955,8.2987,8.2923,8.2923,281922.675
2008-03-27 15:45:00,25.59,25.6,25.57,25.57,343991.6405433647,8.2923,8.2955,8.2858,8.2858,343991.6405
2008-03-27 15:50:00,25.58,25.61,25.56,25.61,450574.7126436781,8.289,8.2987,8.2825,8.2987,450574.7126
2008-03-27 15:55:00,25.61,25.68,25.6,25.66,423824.4514106583,8.2987,8.3214,8.2955,8.3149,423824.4514
2008-03-28 09:30:00,25.7,25.77,25.62,25.73,224869.3834900732,8.3279,8.3506,8.302,8.3376,224869.3835
2008-03-28 09:35:00,25.73,25.74,25.64,25.72,144618.59979101358,8.3376,8.3409,8.3085,8.3344,144618.5998
2008-03-28 09:40:00,25.71,25.74,25.69,25.71,70428.42215256009,8.3312,8.3409,8.3247,8.3312,70428.4222
2008-03-28 09:45:00,25.71,25.71,25.67,25.68,124973.87669801465,8.3312,8.3312,8.3182,8.3214,124973.8767
2008-03-28 09:50:00,25.68,25.82,25.68,25.81,270637.40856844303,8.3214,8.3668,8.3214,8.3636,270637.4086
2008-03-28 09:55:00,25.8,25.85,25.8,25.83,149007.3145245559,8.3603,8.3765,8.3603,8.37,149007.3145
2008-03-28 10:00:00,25.83,25.92,25.83,25.91,155903.86624869384,8.37,8.3992,8.37,8.396,155903.8662
2008-03-28 10:05:00,25.91,25.94,25.9,25.9,118704.2842215256,8.396,8.4057,8.3927,8.3927,118704.2842
2008-03-28 10:10:00,25.9,25.91,25.81,25.81,115569.48798328108,8.3927,8.396,8.3636,8.3636,115569.488
2008-03-28 10:15:00,25.81,25.81,25.75,25.77,127899.68652037616,8.3636,8.3636,8.3441,8.3506,127899.6865
2008-03-28 10:20:00,25.76,25.8,25.76,25.79,94043.88714733542,8.3474,8.3603,8.3474,8.3571,94043.8871
2008-03-28 10:25:00,25.79,25.82,25.78,25.78,98432.60188087774,8.3571,8.3668,8.3538,8.3538,98432.6019
2008-03-28 10:30:00,25.78,25.79,25.71,25.71,103239.289446186,8.3538,8.3571,8.3312,8.3312,103239.2894
2008-03-28 10:35:00,25.72,25.73,25.71,25.72,90491.11807732497,8.3344,8.3376,8.3312,8.3344,90491.1181
2008-03-28 10:40:00,25.72,25.72,25.65,25.65,141483.80355276907,8.3344,8.3344,8.3117,8.3117,141483.8036
2008-03-28 10:45:00,25.65,25.71,25.64,25.71,106165.09926854754,8.3117,8.3312,8.3085,8.3312,106165.0993
2008-03-28 10:50:00,25.71,25.75,25.71,25.74,95297.80564263322,8.3312,8.3441,8.3312,8.3409,95297.8056
2008-03-28 10:55:00,25.74,25.74,25.67,25.7,86520.37617554859,8.3409,8.3409,8.3182,8.3279,86520.3762
2008-03-28 11:00:00,25.7,25.7,25.66,25.69,94879.83281086729,8.3279,8.3279,8.3149,8.3247,94879.8328
2008-03-28 11:05:00,25.69,25.69,25.66,25.66,71682.34064785788,8.3247,8.3247,8.3149,8.3149,71682.3406
2008-03-28 11:10:00,25.65,25.66,25.64,25.65,80668.7565308255,8.3117,8.3149,8.3085,8.3117,80668.7565
2008-03-28 11:15:00,25.65,25.67,25.63,25.66,108463.94984326018,8.3117,8.3182,8.3052,8.3149,108463.9498
2008-03-28 11:20:00,25.65,25.71,25.65,25.71,98432.60188087774,8.3117,8.3312,8.3117,8.3312,98432.6019
2008-03-28 11:25:00,25.69,25.71,25.69,25.7,64367.81609195402,8.3247,8.3312,8.3247,8.3279,64367.8161
2008-03-28 11:30:00,25.7,25.7,25.65,25.66,76489.02821316614,8.3279,8.3279,8.3117,8.3149,76489.0282
2008-03-28 11:35:00,25.65,25.65,25.62,25.63,83803.55276907001,8.3117,8.3117,8.302,8.3052,83803.5528
2008-03-28 11:40:00,25.62,25.63,25.61,25.62,66248.69383490073,8.302,8.3052,8.2987,8.302,66248.6938
2008-03-28 11:45:00,25.62,25.63,25.58,25.58,84639.49843260187,8.302,8.3052,8.289,8.289,84639.4984
2008-03-28 11:50:00,25.58,25.59,25.57,25.59,70846.39498432602,8.289,8.2923,8.2858,8.2923,70846.395
2008-03-28 11:55:00,25.59,25.63,25.59,25.6,93416.92789968652,8.2923,8.3052,8.2923,8.2955,93416.9279
2008-03-28 12:00:00,25.6,25.61,25.57,25.61,94879.83281086729,8.2955,8.2987,8.2858,8.2987,94879.8328
2008-03-28 12:05:00,25.6,25.62,25.58,25.59,81504.70219435736,8.2955,8.302,8.289,8.2923,81504.7022
2008-03-28 12:10:00,25.59,25.59,25.56,25.57,87356.32183908045,8.2923,8.2923,8.2825,8.2858,87356.3218
2008-03-28 12:15:00,25.57,25.57,25.53,25.56,86520.37617554859,8.2858,8.2858,8.2728,8.2825,86520.3762
2008-03-28 12:20:00,25.56,25.6,25.56,25.59,45559.038662486935,8.2825,8.2955,8.2825,8.2923,45559.0387
2008-03-28 12:25:00,25.59,25.6,25.58,25.6,67920.58516196447,8.2923,8.2955,8.289,8.2955,67920.5852
2008-03-28 12:30:00,25.6,25.6,25.57,25.58,60815.04702194357,8.2955,8.2955,8.2858,8.289,60815.047
2008-03-28 12:35:00,25.59,25.59,25.58,25.59,54545.454545454544,8.2923,8.2923,8.289,8.2923,54545.4545
2008-03-28 12:40:00,25.59,25.6,25.57,25.58,71891.32706374086,8.2923,8.2955,8.2858,8.289,71891.3271
2008-03-28 12:45:00,25.58,25.6,25.57,25.59,80459.77011494253,8.289,8.2955,8.2858,8.2923,80459.7701
2008-03-28 12:50:00,25.59,25.59,25.58,25.59,79205.85161964472,8.2923,8.2923,8.289,8.2923,79205.8516
2008-03-28 12:55:00,25.59,25.59,25.58,25.59,73981.19122257053,8.2923,8.2923,8.289,8.2923,73981.1912
2008-03-28 13:00:00,25.59,25.6,25.58,25.6,80250.78369905955,8.2923,8.2955,8.289,8.2955,80250.7837
2008-03-28 13:05:00,25.6,25.63,25.6,25.63,76280.04179728318,8.2955,8.3052,8.2955,8.3052,76280.0418
2008-03-28 13:10:00,25.63,25.63,25.61,25.63,77533.96029258097,8.3052,8.3052,8.2987,8.3052,77533.9603
2008-03-28 13:15:00,25.62,25.62,25.59,25.6,67293.62591431556,8.302,8.302,8.2923,8.2955,67293.6259
2008-03-28 13:20:00,25.6,25.6,25.57,25.58,75444.0961337513,8.2955,8.2955,8.2858,8.289,75444.0961
2008-03-28 13:25:00,25.58,25.59,25.56,25.57,75653.08254963427,8.289,8.2923,8.2825,8.2858,75653.0825
2008-03-28 13:30:00,25.56,25.57,25.56,25.56,63949.843260188085,8.2825,8.2858,8.2825,8.2825,63949.8433
2008-03-28 13:35:00,25.57,25.57,25.52,25.54,89237.19958202717,8.2858,8.2858,8.2696,8.2761,89237.1996
2008-03-28 13:40:00,25.54,25.54,25.5,25.51,116614.42006269592,8.2761,8.2761,8.2631,8.2663,116614.4201
2008-03-28 13:45:00,25.51,25.53,25.5,25.53,69174.50365726228,8.2663,8.2728,8.2631,8.2728,69174.5037
2008-03-28 13:50:00,25.52,25.53,25.5,25.52,65830.7210031348,8.2696,8.2728,8.2631,8.2696,65830.721
2008-03-28 13:55:00,25.52,25.53,25.5,25.51,83176.5935214211,8.2696,8.2728,8.2631,8.2663,83176.5935
2008-03-28 14:00:00,25.5,25.51,25.5,25.51,80041.7972831766,8.2631,8.2663,8.2631,8.2663,80041.7973
2008-03-28 14:05:00,25.51,25.52,25.5,25.51,106583.07210031348,8.2663,8.2696,8.2631,8.2663,106583.0721
2008-03-28 14:10:00,25.51,25.52,25.49,25.5,87983.28108672936,8.2663,8.2696,8.2599,8.2631,87983.2811
2008-03-28 14:15:00,25.5,25.51,25.48,25.48,157575.75757575757,8.2631,8.2663,8.2566,8.2566,157575.7576
2008-03-28 14:20:00,25.48,25.49,25.48,25.48,106374.08568443052,8.2566,8.2599,8.2566,8.2566,106374.0857
2008-03-28 14:25:00,25.48,25.49,25.47,25.48,91118.07732497388,8.2566,8.2599,8.2534,8.2566,91118.0773
2008-03-28 14:30:00,25.48,25.49,25.48,25.49,124346.91745036573,8.2566,8.2599,8.2566,8.2599,124346.9175
2008-03-28 14:35:00,25.49,25.5,25.48,25.49,71891.32706374086,8.2599,8.2631,8.2566,8.2599,71891.3271
2008-03-28 14:40:00,25.49,25.5,25.48,25.48,135005.22466039707,8.2599,8.2631,8.2566,8.2566,135005.2247
2008-03-28 14:45:00,25.48,25.48,25.47,25.48,93834.90073145244,8.2566,8.2566,8.2534,8.2566,93834.9007
2008-03-28 14:50:00,25.48,25.5,25.46,25.47,208568.44305120167,8.2566,8.2631,8.2501,8.2534,208568.4431
2008-03-28 14:55:00,25.47,25.49,25.46,25.49,108045.97701149424,8.2534,8.2599,8.2501,8.2599,108045.977
2008-03-28 15:00:00,25.49,25.5,25.48,25.48,136468.12957157785,8.2599,8.2631,8.2566,8.2566,136468.1296
2008-03-28 15:05:00,25.48,25.48,25.46,25.48,145454.54545454544,8.2566,8.2566,8.2501,8.2566,145454.5455
2008-03-28 15:10:00,25.48,25.5,25.47,25.47,231138.97596656217,8.2566,8.2631,8.2534,8.2534,231138.976
2008-03-28 15:15:00,25.47,25.47,25.42,25.43,173458.7251828631,8.2534,8.2534,8.2372,8.2404,173458.7252
2008-03-28 15:20:00,25.43,25.45,25.42,25.45,171995.82027168234,8.2404,8.2469,8.2372,8.2469,171995.8203
2008-03-28 15:25:00,25.45,25.48,25.45,25.46,136886.10240334377,8.2469,8.2566,8.2469,8.2501,136886.1024
2008-03-28 15:30:00,25.46,25.46,25.42,25.42,162382.44514106584,8.2501,8.2501,8.2372,8.2372,162382.4451
2008-03-28 15:35:00,25.42,25.42,25.41,25.41,176593.5214211076,8.2372,8.2372,8.2339,8.2339,176593.5214
2008-03-28 15:40:00,25.41,25.41,25.36,25.36,239080.4597701149,8.2339,8.2339,8.2177,8.2177,239080.4598
2008-03-28 15:45:00,25.36,25.37,25.34,25.36,316405.4336468129,8.2177,8.221,8.2113,8.2177,316405.4336
2008-03-28 15:50:00,25.36,25.37,25.35,25.37,336468.1295715778,8.2177,8.221,8.2145,8.221,336468.1296
2008-03-28 15:55:00,25.37,25.38,25.36,25.37,592058.5161964472,8.221,8.2242,8.2177,8.221,592058.5162
2008-03-31 08:00:00,25.52,25.52,25.52,25.52,417.9728317659352,8.2696,8.2696,8.2696,8.2696,417.9728
2008-03-31 08:05:00,25.52,25.52,25.52,25.52,0.0,8.2696,8.2696,8.2696,8.2696,0.0
2008-03-31 08:10:00,25.52,25.52,25.52,25.52,0.0,8.2696,8.2696,8.2696,8.2696,0.0
2008-03-31 08:15:00,25.52,25.52,25.52,25.52,0.0,8.2696,8.2696,8.2696,8.2696,0.0
2008-03-31 08:20:00,25.52,25.52,25.52,25.52,0.0,8.2696,8.2696,8.2696,8.2696,0.0
2008-03-31 08:25:00,25.52,25.52,25.52,25.52,0.0,8.2696,8.2696,8.2696,8.2696,0.0
2008-03-31 08:30:00,25.6,25.6,25.6,25.6,417.9728317659352,8.2955,8.2955,8.2955,8.2955,417.9728
2008-03-31 08:35:00,25.6,25.6,25.6,25.6,208.9864158829676,8.2955,8.2955,8.2955,8.2955,208.9864
2008-03-31 08:40:00,25.6,25.6,25.6,25.6,0.0,8.2955,8.2955,8.2955,8.2955,0.0
2008-03-31 08:45:00,25.6,25.6,25.6,25.6,0.0,8.2955,8.2955,8.2955,8.2955,0.0
2008-03-31 08:50:00,25.6,25.6,25.6,25.6,0.0,8.2955,8.2955,8.2955,8.2955,0.0
2008-03-31 08:55:00,25.6,25.6,25.6,25.6,0.0,8.2955,8.2955,8.2955,8.2955,0.0
2008-03-31 09:00:00,25.6,25.6,25.6,25.6,208.9864158829676,8.2955,8.2955,8.2955,8.2955,208.9864
2008-03-31 09:05:00,25.62,25.62,25.62,25.62,208.9864158829676,8.302,8.302,8.302,8.302,208.9864
2008-03-31 09:10:00,25.83,25.83,25.83,25.83,208.9864158829676,8.37,8.37,8.37,8.37,208.9864
2008-03-31 09:15:00,25.83,25.83,25.83,25.83,0.0,8.37,8.37,8.37,8.37,0.0
2008-03-31 09:20:00,25.83,25.83,25.83,25.83,0.0,8.37,8.37,8.37,8.37,0.0
2008-03-31 09:25:00,25.83,25.83,25.83,25.83,0.0,8.37,8.37,8.37,8.37,0.0
2008-03-31 09:30:00,25.75,26.32,25.72,25.82,550470.2194357367,8.3441,8.5288,8.3344,8.3668,550470.2194
2008-03-31 09:35:00,25.83,25.93,25.66,25.88,485266.4576802508,8.37,8.4024,8.3149,8.3862,485266.4577
2008-03-31 09:40:00,25.87,26.04,25.84,26.04,413584.1170323929,8.383,8.4381,8.3733,8.4381,413584.117
2008-03-31 09:45:00,26.04,26.11,26.01,26.05,444514.1065830721,8.4381,8.4608,8.4284,8.4413,444514.1066
2008-03-31 09:50:00,26.05,26.14,25.98,26.14,240543.3646812957,8.4413,8.4705,8.4186,8.4705,240543.3647
2008-03-31 09:55:00,26.13,26.15,26.05,26.05,187669.8014629049,8.4673,8.4737,8.4413,8.4413,187669.8015
2008-03-31 10:00:00,26.05,26.16,26.04,26.14,187669.8014629049,8.4413,8.477,8.4381,8.4705,187669.8015
2008-03-31 10:05:00,26.14,26.17,26.12,26.13,112643.67816091952,8.4705,8.4802,8.464,8.4673,112643.6782
2008-03-31 10:10:00,26.14,26.14,26.05,26.09,113688.61024033435,8.4705,8.4705,8.4413,8.4543,113688.6102
2008-03-31 10:15:00,26.09,26.13,26.06,26.1,118077.32497387668,8.4543,8.4673,8.4446,8.4575,118077.325
2008-03-31 10:20:00,26.1,26.15,26.1,26.1,255172.41379310345,8.4575,8.4737,8.4575,8.4575,255172.4138
2008-03-31 10:25:00,26.1,26.1,26.07,26.09,69801.46290491118,8.4575,8.4575,8.4478,8.4543,69801.4629
2008-03-31 10:30:00,26.09,26.12,26.09,26.09,101567.39811912226,8.4543,8.464,8.4543,8.4543,101567.3981
2008-03-31 10:35:00,26.1,26.15,26.09,26.14,187460.815047022,8.4575,8.4737,8.4543,8.4705,187460.815
2008-03-31 10:40:00,26.15,26.22,26.13,26.22,162173.45872518286,8.4737,8.4964,8.4673,8.4964,162173.4587
2008-03-31 10:45:00,26.21,26.27,26.2,26.26,185370.95088819225,8.4932,8.5126,8.4899,8.5094,185370.9509
2008-03-31 10:50:00,26.26,26.32,26.26,26.29,265412.74817136885,8.5094,8.5288,8.5094,8.5191,265412.7482
2008-03-31 10:55:00,26.28,26.34,26.28,26.32,242842.21525600835,8.5159,8.5353,8.5159,8.5288,242842.2153
2008-03-31 11:00:00,26.31,26.42,26.26,26.42,338140.02089864155,8.5256,8.5612,8.5094,8.5612,338140.0209
2008-03-31 11:05:00,26.42,26.51,26.4,26.49,382445.1410658307,8.5612,8.5904,8.5547,8.5839,382445.1411
2008-03-31 11:10:00,26.49,26.5,26.42,26.45,373458.7251828631,8.5839,8.5871,8.5612,8.5709,373458.7252
2008-03-31 11:15:00,26.44,26.45,26.35,26.35,265203.7617554859,8.5677,8.5709,8.5385,8.5385,265203.7618
2008-03-31 11:20:00,26.35,26.42,26.35,26.39,152769.07001044933,8.5385,8.5612,8.5385,8.5515,152769.07
2008-03-31 11:25:00,26.38,26.48,26.38,26.42,163009.40438871473,8.5483,8.5807,8.5483,8.5612,163009.4044
2008-03-31 11:30:00,26.43,26.47,26.39,26.4,191849.52978056425,8.5645,8.5774,8.5515,8.5547,191849.5298
2008-03-31 11:35:00,26.4,26.4,26.34,26.35,151515.15151515152,8.5547,8.5547,8.5353,8.5385,151515.1515
2008-03-31 11:40:00,26.35,26.37,26.33,26.35,160919.54022988505,8.5385,8.545,8.5321,8.5385,160919.5402
2008-03-31 11:45:00,26.35,26.35,26.27,26.3,193103.4482758621,8.5385,8.5385,8.5126,8.5223,193103.4483
2008-03-31 11:50:00,26.3,26.32,26.26,26.28,125600.83594566352,8.5223,8.5288,8.5094,8.5159,125600.8359
2008-03-31 11:55:00,26.28,26.29,26.23,26.29,191849.52978056425,8.5159,8.5191,8.4997,8.5191,191849.5298
2008-03-31 12:00:00,26.29,26.32,26.27,26.28,118495.29780564264,8.5191,8.5288,8.5126,8.5159,118495.2978
2008-03-31 12:05:00,26.28,26.3,26.25,26.29,115151.51515151517,8.5159,8.5223,8.5061,8.5191,115151.5152
2008-03-31 12:10:00,26.29,26.3,26.26,26.26,105329.15360501569,8.5191,8.5223,8.5094,8.5094,105329.1536
2008-03-31 12:15:00,26.26,26.28,26.25,26.26,138766.98014629047,8.5094,8.5159,8.5061,8.5094,138766.9801
2008-03-31 12:20:00,26.25,26.26,26.22,26.24,137722.04806687564,8.5061,8.5094,8.4964,8.5029,137722.0481
2008-03-31 12:25:00,26.23,26.24,26.2,26.21,123928.94461859978,8.4997,8.5029,8.4899,8.4932,123928.9446
2008-03-31 12:30:00,26.21,26.23,26.2,26.22,72936.2591431557,8.4932,8.4997,8.4899,8.4964,72936.2591
2008-03-31 12:35:00,26.22,26.28,26.21,26.27,83594.56635318704,8.4964,8.5159,8.4932,8.5126,83594.5664
2008-03-31 12:40:00,26.27,26.32,26.27,26.3,109508.88192267502,8.5126,8.5288,8.5126,8.5223,109508.8819
2008-03-31 12:45:00,26.3,26.32,26.3,26.32,76698.01462904911,8.5223,8.5288,8.5223,8.5288,76698.0146
2008-03-31 12:50:00,26.31,26.35,26.3,26.34,87356.32183908045,8.5256,8.5385,8.5223,8.5353,87356.3218
2008-03-31 12:55:00,26.33,26.36,26.33,26.35,80459.77011494253,8.5321,8.5418,8.5321,8.5385,80459.7701
2008-03-31 13:00:00,26.34,26.4,26.34,26.39,124764.89028213166,8.5353,8.5547,8.5353,8.5515,124764.8903
2008-03-31 13:05:00,26.38,26.39,26.34,26.35,84221.52560083594,8.5483,8.5515,8.5353,8.5385,84221.5256
2008-03-31 13:10:00,26.35,26.4,26.35,26.38,93834.90073145244,8.5385,8.5547,8.5385,8.5483,93834.9007
2008-03-31 13:15:00,26.37,26.45,26.37,26.37,134796.2382445141,8.545,8.5709,8.545,8.545,134796.2382
2008-03-31 13:20:00,26.38,26.4,26.37,26.37,66248.69383490073,8.5483,8.5547,8.545,8.545,66248.6938
2008-03-31 13:25:00,26.37,26.37,26.34,26.37,118495.29780564264,8.545,8.545,8.5353,8.545,118495.2978
2008-03-31 13:30:00,26.37,26.37,26.32,26.34,122048.06687565308,8.545,8.545,8.5288,8.5353,122048.0669
2008-03-31 13:35:00,26.33,26.36,26.33,26.36,86520.37617554859,8.5321,8.5418,8.5321,8.5418,86520.3762
2008-03-31 13:40:00,26.36,26.4,26.36,26.4,69801.46290491118,8.5418,8.5547,8.5418,8.5547,69801.4629
2008-03-31 13:45:00,26.39,26.41,26.38,26.4,104075.23510971786,8.5515,8.558,8.5483,8.5547,104075.2351
2008-03-31 13:50:00,26.39,26.42,26.38,26.42,76071.0553814002,8.5515,8.5612,8.5483,8.5612,76071.0554
2008-03-31 13:55:00,26.42,26.43,26.41,26.43,69801.46290491118,8.5612,8.5645,8.558,8.5645,69801.4629
2008-03-31 14:00:00,26.42,26.43,26.41,26.42,88610.24033437826,8.5612,8.5645,8.558,8.5612,88610.2403
2008-03-31 14:05:00,26.42,26.42,26.39,26.4,100522.46603970742,8.5612,8.5612,8.5515,8.5547,100522.466
2008-03-31 14:10:00,26.41,26.42,26.39,26.4,195193.31243469173,8.558,8.5612,8.5515,8.5547,195193.3124
2008-03-31 14:15:00,26.4,26.43,26.4,26.43,83385.57993730408,8.5547,8.5645,8.5547,8.5645,83385.5799
2008-03-31 14:20:00,26.43,26.46,26.42,26.45,105956.11285266458,8.5645,8.5742,8.5612,8.5709,105956.1129
2008-03-31 14:25:00,26.46,26.48,26.43,26.44,151933.12434691744,8.5742,8.5807,8.5645,8.5677,151933.1243
2008-03-31 14:30:00,26.44,26.46,26.43,26.45,97387.66980146292,8.5677,8.5742,8.5645,8.5709,97387.6698
2008-03-31 14:35:00,26.45,26.48,26.44,26.48,93416.92789968652,8.5709,8.5807,8.5677,8.5807,93416.9279
2008-03-31 14:40:00,26.47,26.48,26.43,26.44,160501.5673981191,8.5774,8.5807,8.5645,8.5677,160501.5674
2008-03-31 14:45:00,26.45,26.46,26.44,26.45,136468.12957157785,8.5709,8.5742,8.5677,8.5709,136468.1296
2008-03-31 14:50:00,26.45,26.45,26.4,26.43,206478.578892372,8.5709,8.5709,8.5547,8.5645,206478.5789
2008-03-31 14:55:00,26.43,26.44,26.4,26.4,75026.12330198537,8.5645,8.5677,8.5547,8.5547,75026.1233
2008-03-31 15:00:00,26.39,26.42,26.38,26.4,170741.90177638453,8.5515,8.5612,8.5483,8.5547,170741.9018
2008-03-31 15:05:00,26.39,26.42,26.37,26.42,148798.32810867293,8.5515,8.5612,8.545,8.5612,148798.3281
2008-03-31 15:10:00,26.42,26.43,26.41,26.42,158829.67607105538,8.5612,8.5645,8.558,8.5612,158829.6761
2008-03-31 15:15:00,26.42,26.48,26.4,26.46,191013.5841170324,8.5612,8.5807,8.5547,8.5742,191013.5841
2008-03-31 15:20:00,26.46,26.48,26.43,26.44,129989.55067920584,8.5742,8.5807,8.5645,8.5677,129989.5507
2008-03-31 15:25:00,26.45,26.5,26.44,26.47,338557.9937304075,8.5709,8.5871,8.5677,8.5774,338557.9937
2008-03-31 15:30:00,26.47,26.47,26.38,26.39,422988.5057471264,8.5774,8.5774,8.5483,8.5515,422988.5057
2008-03-31 15:35:00,26.39,26.42,26.37,26.41,434482.7586206896,8.5515,8.5612,8.545,8.558,434482.7586
2008-03-31 15:40:00,26.41,26.49,26.41,26.48,727272.7272727273,8.558,8.5839,8.558,8.5807,727272.7273
2008-03-31 15:45:00,26.48,26.49,26.45,26.46,720794.1483803552,8.5807,8.5839,8.5709,8.5742,720794.1484
2008-03-31 15:50:00,26.46,26.46,26.38,26.41,925600.8359456636,8.5742,8.5742,8.5483,8.558,925600.8359
2008-03-31 15:55:00,26.41,26.42,26.33,26.37,1405224.6603970742,8.558,8.5612,8.5321,8.545,1405224.6604
2008-04-01 09:30:00,26.41,26.51,26.3,26.3,594148.3803552769,8.558,8.5904,8.5223,8.5223,594148.3804
2008-04-01 09:35:00,26.31,26.44,26.31,26.42,144409.6133751306,8.5256,8.5677,8.5256,8.5612,144409.6134
2008-04-01 09:40:00,26.42,26.5,26.41,26.48,181818.18181818185,8.5612,8.5871,8.558,8.5807,181818.1818
2008-04-01 09:45:00,26.48,26.48,26.46,26.47,119958.2027168234,8.5807,8.5807,8.5742,8.5774,119958.2027
2008-04-01 09:50:00,26.48,26.49,26.45,26.45,327481.71368861024,8.5807,8.5839,8.5709,8.5709,327481.7137
2008-04-01 09:55:00,26.46,26.46,26.39,26.4,261233.0198537095,8.5742,8.5742,8.5515,8.5547,261233.0199
2008-04-01 10:00:00,26.41,26.49,26.37,26.39,277324.973876698,8.558,8.5839,8.545,8.5515,277324.9739
2008-04-01 10:05:00,26.39,26.4,26.34,26.37,87983.28108672936,8.5515,8.5547,8.5353,8.545,87983.2811
2008-04-01 10:10:00,26.36,26.38,26.31,26.32,110344.8275862069,8.5418,8.5483,8.5256,8.5288,110344.8276
2008-04-01 10:15:00,26.33,26.34,26.27,26.29,147335.42319749217,8.5321,8.5353,8.5126,8.5191,147335.4232
2008-04-01 10:20:00,26.29,26.3,26.22,26.23,166353.1870428422,8.5191,8.5223,8.4964,8.4997,166353.187
2008-04-01 10:25:00,26.23,26.25,26.15,26.16,268129.5715778474,8.4997,8.5061,8.4737,8.477,268129.5716
2008-04-01 10:30:00,26.16,26.17,26.13,26.16,175339.60292580983,8.477,8.4802,8.4673,8.477,175339.6029
2008-04-01 10:35:00,26.16,26.16,26.07,26.12,159665.62173458724,8.477,8.477,8.4478,8.464,159665.6217
2008-04-01 10:40:00,26.12,26.15,26.08,26.08,184535.0052246604,8.464,8.4737,8.451,8.451,184535.0052
2008-04-01 10:45:00,26.08,26.08,25.98,25.99,295088.81922675023,8.451,8.451,8.4186,8.4219,295088.8192
2008-04-01 10:50:00,25.99,26.06,25.97,26.02,141274.8171368861,8.4219,8.4446,8.4154,8.4316,141274.8171
2008-04-01 10:55:00,26.02,26.1,26.02,26.08,187042.842215256,8.4316,8.4575,8.4316,8.451,187042.8422
2008-04-01 11:00:00,26.08,26.09,26.04,26.04,173876.69801462904,8.451,8.4543,8.4381,8.4381,173876.698
2008-04-01 11:05:00,26.04,26.07,26.01,26.07,100313.47962382445,8.4381,8.4478,8.4284,8.4478,100313.4796
2008-04-01 11:10:00,26.06,26.07,26.03,26.06,113479.6238244514,8.4446,8.4478,8.4348,8.4446,113479.6238
2008-04-01 11:15:00,26.06,26.07,26.0,26.01,110135.84117032393,8.4446,8.4478,8.4251,8.4284,110135.8412
2008-04-01 11:20:00,26.0,26.01,25.97,25.98,117450.36572622778,8.4251,8.4284,8.4154,8.4186,117450.3657
2008-04-01 11:25:00,25.97,25.98,25.94,25.95,109926.85475444097,8.4154,8.4186,8.4057,8.4089,109926.8548
2008-04-01 11:30:00,25.95,26.02,25.93,26.0,145245.55903866247,8.4089,8.4316,8.4024,8.4251,145245.559
2008-04-01 11:35:00,26.02,26.02,25.95,25.96,131870.42842215256,8.4316,8.4316,8.4089,8.4122,131870.4284
2008-04-01 11:40:00,25.96,26.02,25.95,26.02,98014.6290491118,8.4122,8.4316,8.4089,8.4316,98014.629
2008-04-01 11:45:00,26.02,26.05,26.02,26.04,164054.33646812956,8.4316,8.4413,8.4316,8.4381,164054.3365
2008-04-01 11:50:00,26.03,26.09,26.03,26.09,223406.4785788924,8.4348,8.4543,8.4348,8.4543,223406.4786
2008-04-01 11:55:00,26.08,26.16,26.08,26.15,213584.11703239288,8.451,8.477,8.451,8.4737,213584.117
2008-04-01 12:00:00,26.15,26.15,26.07,26.08,100522.46603970742,8.4737,8.4737,8.4478,8.451,100522.466
2008-04-01 12:05:00,26.08,26.14,26.07,26.14,98014.6290491118,8.451,8.4705,8.4478,8.4705,98014.629
2008-04-01 12:10:00,26.15,26.16,26.13,26.15,146499.47753396028,8.4737,8.477,8.4673,8.4737,146499.4775
2008-04-01 12:15:00,26.15,26.28,26.15,26.26,192058.5161964472,8.4737,8.5159,8.4737,8.5094,192058.5162
2008-04-01 12:20:00,26.26,26.27,26.22,26.25,193939.39393939392,8.5094,8.5126,8.4964,8.5061,193939.3939
2008-04-01 12:25:00,26.25,26.27,26.22,26.24,66666.66666666667,8.5061,8.5126,8.4964,8.5029,66666.6667
2008-04-01 12:30:00,26.24,26.24,26.2,26.2,94043.88714733542,8.5029,8.5029,8.4899,8.4899,94043.8871
2008-04-01 12:35:00,26.2,26.22,26.19,26.22,116405.43364681296,8.4899,8.4964,8.4867,8.4964,116405.4336
2008-04-01 12:40:00,26.22,26.23,26.19,26.2,114315.56948798327,8.4964,8.4997,8.4867,8.4899,114315.5695
2008-04-01 12:45:00,26.19,26.19,26.15,26.15,65203.76175548589,8.4867,8.4867,8.4737,8.4737,65203.7618
2008-04-01 12:50:00,26.15,26.17,26.13,26.17,86729.36259143155,8.4737,8.4802,8.4673,8.4802,86729.3626
2008-04-01 12:55:00,26.17,26.18,26.16,26.16,58307.21003134796,8.4802,8.4835,8.477,8.477,58307.21
2008-04-01 13:00:00,26.17,26.2,26.15,26.19,143991.6405433647,8.4802,8.4899,8.4737,8.4867,143991.6405
2008-04-01 13:05:00,26.2,26.25,26.2,26.25,88610.24033437826,8.4899,8.5061,8.4899,8.5061,88610.2403
2008-04-01 13:10:00,26.25,26.31,26.25,26.3,154440.96133751306,8.5061,8.5256,8.5061,8.5223,154440.9613
2008-04-01 13:15:00,26.3,26.33,26.27,26.28,174712.6436781609,8.5223,8.5321,8.5126,8.5159,174712.6437
2008-04-01 13:20:00,26.27,26.31,26.26,26.31,67920.58516196447,8.5126,8.5256,8.5094,8.5256,67920.5852
2008-04-01 13:25:00,26.31,26.35,26.3,26.31,158829.67607105538,8.5256,8.5385,8.5223,8.5256,158829.6761
2008-04-01 13:30:00,26.31,26.31,26.25,26.26,111598.7460815047,8.5256,8.5256,8.5061,8.5094,111598.7461
2008-04-01 13:35:00,26.25,26.26,26.23,26.25,118077.32497387668,8.5061,8.5094,8.4997,8.5061,118077.325
2008-04-01 13:40:00,26.25,26.26,26.23,26.23,90073.14524555903,8.5061,8.5094,8.4997,8.4997,90073.1452
2008-04-01 13:45:00,26.23,26.23,26.19,26.23,92789.9686520376,8.4997,8.4997,8.4867,8.4997,92789.9687
2008-04-01 13:50:00,26.23,26.3,26.23,26.28,101985.3709508882,8.4997,8.5223,8.4997,8.5159,101985.371
2008-04-01 13:55:00,26.28,26.3,26.24,26.3,112852.6645768025,8.5159,8.5223,8.5029,8.5223,112852.6646
2008-04-01 14:00:00,26.3,26.3,26.25,26.25,86729.36259143155,8.5223,8.5223,8.5061,8.5061,86729.3626
2008-04-01 14:05:00,26.25,26.27,26.23,26.27,100104.49320794149,8.5061,8.5126,8.4997,8.5126,100104.4932
2008-04-01 14:10:00,26.27,26.31,26.27,26.3,53291.53605015674,8.5126,8.5256,8.5126,8.5223,53291.5361
2008-04-01 14:15:00,26.3,26.31,26.29,26.3,53918.49529780564,8.5223,8.5256,8.5191,8.5223,53918.4953
2008-04-01 14:20:00,26.3,26.32,26.28,26.29,261233.0198537095,8.5223,8.5288,8.5159,8.5191,261233.0199
2008-04-01 14:25:00,26.29,26.29,26.26,26.26,68547.54440961337,8.5191,8.5191,8.5094,8.5094,68547.5444
2008-04-01 14:30:00,26.26,26.26,26.23,26.24,135214.21107628004,8.5094,8.5094,8.4997,8.5029,135214.2111
2008-04-01 14:35:00,26.24,26.31,26.24,26.29,162800.41797283175,8.5029,8.5256,8.5029,8.5191,162800.418
2008-04-01 14:40:00,26.29,26.3,26.28,26.29,101985.3709508882,8.5191,8.5223,8.5159,8.5191,101985.371
2008-04-01 14:45:00,26.29,26.29,26.22,26.22,265830.7210031348,8.5191,8.5191,8.4964,8.4964,265830.721
2008-04-01 14:50:00,26.22,26.28,26.22,26.28,117450.36572622778,8.4964,8.5159,8.4964,8.5159,117450.3657
2008-04-01 14:55:00,26.28,26.28,26.24,26.25,142528.7356321839,8.5159,8.5159,8.5029,8.5061,142528.7356
2008-04-01 15:00:00,26.25,26.28,26.24,26.27,166980.1462904911,8.5061,8.5159,8.5029,8.5126,166980.1463
2008-04-01 15:05:00,26.27,26.32,26.27,26.32,121839.0804597701,8.5126,8.5288,8.5126,8.5288,121839.0805
2008-04-01 15:10:00,26.31,26.37,26.31,26.34,187251.82863113892,8.5256,8.545,8.5256,8.5353,187251.8286
2008-04-01 15:15:00,26.34,26.39,26.34,26.36,233855.7993730408,8.5353,8.5515,8.5353,8.5418,233855.7994
2008-04-01 15:20:00,26.35,26.36,26.32,26.33,225078.3699059561,8.5385,8.5418,8.5288,8.5321,225078.3699
2008-04-01 15:25:00,26.33,26.37,26.33,26.37,179310.3448275862,8.5321,8.545,8.5321,8.545,179310.3448
2008-04-01 15:30:00,26.36,26.38,26.34,26.37,277324.973876698,8.5418,8.5483,8.5353,8.545,277324.9739
2008-04-01 15:35:00,26.37,26.37,26.28,26.32,350679.20585161966,8.545,8.545,8.5159,8.5288,350679.2059
2008-04-01 15:40:00,26.32,26.39,26.32,26.38,315778.474399164,8.5288,8.5515,8.5288,8.5483,315778.4744
2008-04-01 15:45:00,26.39,26.4,26.37,26.4,297178.6833855799,8.5515,8.5547,8.545,8.5547,297178.6834
2008-04-01 15:50:00,26.4,26.41,26.37,26.39,500104.4932079415,8.5547,8.558,8.545,8.5515,500104.4932
2008-04-01 15:55:00,26.39,26.45,26.38,26.44,688401.2539184953,8.5515,8.5709,8.5483,8.5677,688401.2539
2008-04-02 09:30:00,26.46,26.49,26.42,26.48,273354.2319749216,8.5742,8.5839,8.5612,8.5807,273354.232
2008-04-02 09:35:00,26.48,26.49,26.37,26.44,181400.20898641588,8.5807,8.5839,8.545,8.5677,181400.209
2008-04-02 09:40:00,26.43,26.48,26.43,26.47,132079.41483803553,8.5645,8.5807,8.5645,8.5774,132079.4148
2008-04-02 09:45:00,26.47,26.48,26.44,26.45,147544.40961337512,8.5774,8.5807,8.5677,8.5709,147544.4096
2008-04-02 09:50:00,26.45,26.47,26.42,26.42,96133.7513061651,8.5709,8.5774,8.5612,8.5612,96133.7513
2008-04-02 09:55:00,26.41,26.44,26.38,26.39,113270.63740856844,8.558,8.5677,8.5483,8.5515,113270.6374
2008-04-02 10:00:00,26.4,26.42,26.35,26.35,106792.05851619644,8.5547,8.5612,8.5385,8.5385,106792.0585
2008-04-02 10:05:00,26.35,26.43,26.34,26.41,168652.03761755486,8.5385,8.5645,8.5353,8.558,168652.0376
2008-04-02 10:10:00,26.41,26.46,26.37,26.39,109508.88192267502,8.558,8.5742,8.545,8.5515,109508.8819
2008-04-02 10:15:00,26.39,26.41,26.34,26.36,85893.41692789969,8.5515,8.558,8.5353,8.5418,85893.4169
2008-04-02 10:20:00,26.37,26.4,26.36,26.37,59561.12852664576,8.545,8.5547,8.5418,8.545,59561.1285
2008-04-02 10:25:00,26.36,26.37,26.32,26.35,94879.83281086729,8.5418,8.545,8.5288,8.5385,94879.8328
2008-04-02 10:30:00,26.34,26.38,26.31,26.31,177429.4670846395,8.5353,8.5483,8.5256,8.5256,177429.4671
2008-04-02 10:35:00,26.31,26.31,26.17,26.18,324764.8902821317,8.5256,8.5256,8.4802,8.4835,324764.8903
2008-04-02 10:40:00,26.18,26.22,26.16,26.21,147544.40961337512,8.4835,8.4964,8.477,8.4932,147544.4096
2008-04-02 10:45:00,26.2,26.23,26.18,26.19,80877.74294670846,8.4899,8.4997,8.4835,8.4867,80877.7429
2008-04-02 10:50:00,26.19,26.22,26.16,26.17,87565.30825496343,8.4867,8.4964,8.477,8.4802,87565.3083
2008-04-02 10:55:00,26.17,26.18,26.13,26.14,120794.14838035528,8.4802,8.4835,8.4673,8.4705,120794.1484
2008-04-02 11:00:00,26.14,26.15,26.1,26.11,88192.26750261233,8.4705,8.4737,8.4575,8.4608,88192.2675
2008-04-02 11:05:00,26.11,26.12,26.09,26.1,79623.82445141066,8.4608,8.464,8.4543,8.4575,79623.8245
2008-04-02 11:10:00,26.1,26.17,26.1,26.15,123301.98537095088,8.4575,8.4802,8.4575,8.4737,123301.9854
2008-04-02 11:15:00,26.15,26.16,26.15,26.15,53082.54963427377,8.4737,8.477,8.4737,8.4737,53082.5496
2008-04-02 11:20:00,26.15,26.18,26.14,26.15,97805.64263322884,8.4737,8.4835,8.4705,8.4737,97805.6426
2008-04-02 11:25:00,26.15,26.15,26.08,26.09,173876.69801462904,8.4737,8.4737,8.451,8.4543,173876.698
2008-04-02 11:30:00,26.1,26.1,26.05,26.05,181818.18181818185,8.4575,8.4575,8.4413,8.4413,181818.1818
2008-04-02 11:35:00,26.05,26.14,26.05,26.12,72727.27272727272,8.4413,8.4705,8.4413,8.464,72727.2727
2008-04-02 11:40:00,26.12,26.18,26.12,26.18,68129.57157784744,8.464,8.4835,8.464,8.4835,68129.5716
2008-04-02 11:45:00,26.19,26.21,26.18,26.2,63740.85684430512,8.4867,8.4932,8.4835,8.4899,63740.8568
2008-04-02 11:50:00,26.2,26.24,26.18,26.19,72100.31347962382,8.4899,8.5029,8.4835,8.4867,72100.3135
2008-04-02 11:55:00,26.2,26.23,26.18,26.22,44932.07941483804,8.4899,8.4997,8.4835,8.4964,44932.0794
2008-04-02 12:00:00,26.23,26.26,26.23,26.23,52037.61755485893,8.4997,8.5094,8.4997,8.4997,52037.6176
2008-04-02 12:05:00,26.23,26.26,26.22,26.23,54336.46812957158,8.4997,8.5094,8.4964,8.4997,54336.4681
2008-04-02 12:10:00,26.23,26.23,26.19,26.19,64576.80250783699,8.4997,8.4997,8.4867,8.4867,64576.8025
2008-04-02 12:15:00,26.19,26.23,26.19,26.23,94461.85997910135,8.4867,8.4997,8.4867,8.4997,94461.86
2008-04-02 12:20:00,26.23,26.24,26.21,26.23,79832.81086729362,8.4997,8.5029,8.4932,8.4997,79832.8109
2008-04-02 12:25:00,26.23,26.27,26.23,26.26,117868.33855799372,8.4997,8.5126,8.4997,8.5094,117868.3386
2008-04-02 12:30:00,26.26,26.28,26.25,26.27,81295.71577847439,8.5094,8.5159,8.5061,8.5126,81295.7158
2008-04-02 12:35:00,26.27,26.28,26.26,26.28,99059.56112852664,8.5126,8.5159,8.5094,8.5159,99059.5611
2008-04-02 12:40:00,26.28,26.29,26.28,26.29,51201.67189132706,8.5159,8.5191,8.5159,8.5191,51201.6719
2008-04-02 12:45:00,26.29,26.31,26.28,26.31,49947.75339602926,8.5191,8.5256,8.5159,8.5256,49947.7534
2008-04-02 12:50:00,26.31,26.33,26.29,26.33,66248.69383490073,8.5256,8.5321,8.5191,8.5321,66248.6938
2008-04-02 12:55:00,26.33,26.33,26.29,26.3,37408.5684430512,8.5321,8.5321,8.5191,8.5223,37408.5684
2008-04-02 13:00:00,26.3,26.3,26.27,26.28,63740.85684430512,8.5223,8.5223,8.5126,8.5159,63740.8568
2008-04-02 13:05:00,26.28,26.3,26.27,26.3,57889.23719958203,8.5159,8.5223,8.5126,8.5223,57889.2372
2008-04-02 13:10:00,26.3,26.33,26.3,26.32,39498.43260188088,8.5223,8.5321,8.5223,8.5288,39498.4326
2008-04-02 13:15:00,26.32,26.32,26.3,26.3,49111.807732497386,8.5288,8.5288,8.5223,8.5223,49111.8077
2008-04-02 13:20:00,26.3,26.3,26.26,26.27,34273.772204806686,8.5223,8.5223,8.5094,8.5126,34273.7722
2008-04-02 13:25:00,26.26,26.28,26.26,26.27,24869.383490073145,8.5094,8.5159,8.5094,8.5126,24869.3835
2008-04-02 13:30:00,26.28,26.3,26.23,26.23,57262.27795193312,8.5159,8.5223,8.4997,8.4997,57262.278
2008-04-02 13:35:00,26.23,26.23,26.2,26.2,66248.69383490073,8.4997,8.4997,8.4899,8.4899,66248.6938
2008-04-02 13:40:00,26.2,26.22,26.19,26.22,99895.50679205851,8.4899,8.4964,8.4867,8.4964,99895.5068
2008-04-02 13:45:00,26.22,26.23,26.19,26.2,58516.19644723093,8.4964,8.4997,8.4867,8.4899,58516.1964
2008-04-02 13:50:00,26.2,26.23,26.19,26.22,59979.1013584117,8.4899,8.4997,8.4867,8.4964,59979.1014
2008-04-02 13:55:00,26.22,26.22,26.21,26.22,42424.24242424242,8.4964,8.4964,8.4932,8.4964,42424.2424
2008-04-02 14:00:00,26.21,26.22,26.2,26.21,92371.99582027168,8.4932,8.4964,8.4899,8.4932,92371.9958
2008-04-02 14:05:00,26.21,26.22,26.18,26.22,70219.43573667711,8.4932,8.4964,8.4835,8.4964,70219.4357
2008-04-02 14:10:00,26.22,26.23,26.16,26.17,145454.54545454544,8.4964,8.4997,8.477,8.4802,145454.5455
2008-04-02 14:15:00,26.17,26.18,26.16,26.16,97596.65621734588,8.4802,8.4835,8.477,8.477,97596.6562
2008-04-02 14:20:00,26.15,26.16,26.12,26.13,59352.1421107628,8.4737,8.477,8.464,8.4673,59352.1421
2008-04-02 14:25:00,26.13,26.13,26.08,26.08,124346.91745036573,8.4673,8.4673,8.451,8.451,124346.9175
2008-04-02 14:30:00,26.08,26.09,26.04,26.06,176384.53500522466,8.451,8.4543,8.4381,8.4446,176384.535
2008-04-02 14:35:00,26.06,26.06,26.02,26.03,182654.1274817137,8.4446,8.4446,8.4316,8.4348,182654.1275
2008-04-02 14:40:00,26.03,26.04,26.02,26.02,91118.07732497388,8.4348,8.4381,8.4316,8.4316,91118.0773
2008-04-02 14:45:00,26.02,26.03,25.99,26.0,128526.64576802508,8.4316,8.4348,8.4219,8.4251,128526.6458
2008-04-02 14:50:00,26.0,26.01,25.96,25.96,225705.329153605,8.4251,8.4284,8.4122,8.4122,225705.3292
2008-04-02 14:55:00,25.96,26.0,25.93,25.94,190177.6384535005,8.4122,8.4251,8.4024,8.4057,190177.6385
2008-04-02 15:00:00,25.94,25.94,25.91,25.92,244096.13375130616,8.4057,8.4057,8.396,8.3992,244096.1338
2008-04-02 15:05:00,25.93,25.95,25.9,25.95,164890.28213166143,8.4024,8.4089,8.3927,8.4089,164890.2821
2008-04-02 15:10:00,25.95,25.99,25.95,25.99,229885.0574712644,8.4089,8.4219,8.4089,8.4219,229885.0575
2008-04-02 15:15:00,25.99,26.02,25.99,26.0,186624.8693834901,8.4219,8.4316,8.4219,8.4251,186624.8694
2008-04-02 15:20:00,25.99,26.01,25.98,26.01,160710.55381400208,8.4219,8.4284,8.4186,8.4284,160710.5538
2008-04-02 15:25:00,26.01,26.01,25.97,25.98,197910.13584117035,8.4284,8.4284,8.4154,8.4186,197910.1358
2008-04-02 15:30:00,25.98,25.99,25.96,25.97,206478.578892372,8.4186,8.4219,8.4122,8.4154,206478.5789
2008-04-02 15:35:00,25.97,25.99,25.94,25.95,286102.40334378264,8.4154,8.4219,8.4057,8.4089,286102.4033
2008-04-02 15:40:00,25.95,25.97,25.94,25.96,192267.5026123302,8.4089,8.4154,8.4057,8.4122,192267.5026
2008-04-02 15:45:00,25.97,26.01,25.95,26.0,309508.881922675,8.4154,8.4284,8.4089,8.4251,309508.8819
2008-04-02 15:50:00,26.0,26.0,25.96,25.97,241170.32392894465,8.4251,8.4251,8.4122,8.4154,241170.3239
2008-04-02 15:55:00,25.97,26.03,25.97,26.01,424660.3970741901,8.4154,8.4348,8.4154,8.4284,424660.3971
2008-04-03 09:30:00,25.89,26.17,25.88,26.08,288401.25391849526,8.3895,8.4802,8.3862,8.451,288401.2539
2008-04-03 09:35:00,26.09,26.17,26.08,26.17,93834.90073145244,8.4543,8.4802,8.451,8.4802,93834.9007
2008-04-03 09:40:00,26.16,26.18,26.11,26.11,81922.6750261233,8.477,8.4835,8.4608,8.4608,81922.675
2008-04-03 09:45:00,26.12,26.16,26.11,26.12,91327.06374085684,8.464,8.477,8.4608,8.464,91327.0637
2008-04-03 09:50:00,26.12,26.13,26.05,26.06,111180.77324973876,8.464,8.4673,8.4413,8.4446,111180.7732
2008-04-03 09:55:00,26.06,26.07,26.03,26.04,97178.68338557992,8.4446,8.4478,8.4348,8.4381,97178.6834
2008-04-03 10:00:00,26.04,26.14,26.03,26.05,235318.70428422152,8.4381,8.4705,8.4348,8.4413,235318.7043
2008-04-03 10:05:00,26.05,26.07,26.02,26.02,89446.18599791013,8.4413,8.4478,8.4316,8.4316,89446.186
2008-04-03 10:10:00,26.03,26.04,26.0,26.01,80668.7565308255,8.4348,8.4381,8.4251,8.4284,80668.7565
2008-04-03 10:15:00,26.01,26.06,26.01,26.04,133751.30616509926,8.4284,8.4446,8.4284,8.4381,133751.3062
2008-04-03 10:20:00,26.04,26.06,26.01,26.01,125182.8631138976,8.4381,8.4446,8.4284,8.4284,125182.8631
2008-04-03 10:25:00,26.01,26.04,25.99,26.0,100522.46603970742,8.4284,8.4381,8.4219,8.4251,100522.466
2008-04-03 10:30:00,26.01,26.01,25.96,26.01,53291.53605015674,8.4284,8.4284,8.4122,8.4284,53291.5361
2008-04-03 10:35:00,26.01,26.02,25.96,25.97,56844.305120167184,8.4284,8.4316,8.4122,8.4154,56844.3051
2008-04-03 10:40:00,25.97,26.0,25.95,25.97,81713.68861024034,8.4154,8.4251,8.4089,8.4154,81713.6886
2008-04-03 10:45:00,25.98,25.99,25.97,25.98,65412.74817136886,8.4186,8.4219,8.4154,8.4186,65412.7482
2008-04-03 10:50:00,25.98,25.99,25.95,25.98,140856.84430512018,8.4186,8.4219,8.4089,8.4186,140856.8443
2008-04-03 10:55:00,25.98,25.98,25.95,25.95,73981.19122257053,8.4186,8.4186,8.4089,8.4089,73981.1912
2008-04-03 11:00:00,25.96,25.97,25.94,25.95,85057.4712643678,8.4122,8.4154,8.4057,8.4089,85057.4713
2008-04-03 11:05:00,25.95,25.98,25.95,25.98,55799.37304075235,8.4089,8.4186,8.4089,8.4186,55799.373
2008-04-03 11:10:00,25.98,26.03,25.97,26.03,75026.12330198537,8.4186,8.4348,8.4154,8.4348,75026.1233
2008-04-03 11:15:00,26.03,26.06,26.02,26.06,70428.42215256009,8.4348,8.4446,8.4316,8.4446,70428.4222
2008-04-03 11:20:00,26.06,26.09,26.05,26.09,52246.6039707419,8.4446,8.4543,8.4413,8.4543,52246.604
2008-04-03 11:25:00,26.09,26.11,26.07,26.09,59979.1013584117,8.4543,8.4608,8.4478,8.4543,59979.1014
2008-04-03 11:30:00,26.1,26.13,26.09,26.12,51828.631138975965,8.4575,8.4673,8.4543,8.464,51828.6311
2008-04-03 11:35:00,26.12,26.13,26.09,26.12,89864.15882967607,8.464,8.4673,8.4543,8.464,89864.1588
2008-04-03 11:40:00,26.13,26.15,26.11,26.15,44932.07941483804,8.4673,8.4737,8.4608,8.4737,44932.0794
2008-04-03 11:45:00,26.15,26.18,26.15,26.16,67084.6394984326,8.4737,8.4835,8.4737,8.477,67084.6395
2008-04-03 11:50:00,26.16,26.17,26.14,26.15,55799.37304075235,8.477,8.4802,8.4705,8.4737,55799.373
2008-04-03 11:55:00,26.15,26.17,26.11,26.11,69801.46290491118,8.4737,8.4802,8.4608,8.4608,69801.4629
2008-04-03 12:00:00,26.11,26.14,26.1,26.14,72936.2591431557,8.4608,8.4705,8.4575,8.4705,72936.2591
2008-04-03 12:05:00,26.13,26.17,26.13,26.16,62486.93834900732,8.4673,8.4802,8.4673,8.477,62486.9383
2008-04-03 12:10:00,26.15,26.15,26.1,26.11,79205.85161964472,8.4737,8.4737,8.4575,8.4608,79205.8516
2008-04-03 12:15:00,26.11,26.14,26.11,26.13,38035.5276907001,8.4608,8.4705,8.4608,8.4673,38035.5277
2008-04-03 12:20:00,26.13,26.39,26.08,26.08,86102.40334378266,8.4673,8.5515,8.451,8.451,86102.4033
2008-04-03 12:25:00,26.08,26.09,26.06,26.06,41379.31034482759,8.451,8.4543,8.4446,8.4446,41379.3103
2008-04-03 12:30:00,26.05,26.09,26.04,26.09,40961.33751306165,8.4413,8.4543,8.4381,8.4543,40961.3375
2008-04-03 12:35:00,26.09,26.13,26.08,26.12,77115.98746081504,8.4543,8.4673,8.451,8.464,77115.9875
2008-04-03 12:40:00,26.12,26.18,26.12,26.14,81295.71577847439,8.464,8.4835,8.464,8.4705,81295.7158
2008-04-03 12:45:00,26.14,26.15,26.12,26.12,84221.52560083594,8.4705,8.4737,8.464,8.464,84221.5256
2008-04-03 12:50:00,26.12,26.14,26.11,26.14,49320.79414838035,8.464,8.4705,8.4608,8.4705,49320.7941
2008-04-03 12:55:00,26.13,26.15,26.12,26.15,76698.01462904911,8.4673,8.4737,8.464,8.4737,76698.0146
2008-04-03 13:00:00,26.15,26.15,26.14,26.14,30512.01671891327,8.4737,8.4737,8.4705,8.4705,30512.0167
2008-04-03 13:05:00,26.14,26.15,26.09,26.09,58098.223615465,8.4705,8.4737,8.4543,8.4543,58098.2236
2008-04-03 13:10:00,26.09,26.13,26.09,26.09,75862.06896551723,8.4543,8.4673,8.4543,8.4543,75862.069
2008-04-03 13:15:00,26.09,26.13,26.08,26.13,29885.05747126437,8.4543,8.4673,8.451,8.4673,29885.0575
2008-04-03 13:20:00,26.14,26.14,26.11,26.13,66875.65308254963,8.4705,8.4705,8.4608,8.4673,66875.6531
2008-04-03 13:25:00,26.13,26.15,26.12,26.15,37408.5684430512,8.4673,8.4737,8.464,8.4737,37408.5684
2008-04-03 13:30:00,26.15,26.17,26.14,26.17,54127.481713688605,8.4737,8.4802,8.4705,8.4802,54127.4817
2008-04-03 13:35:00,26.16,26.19,26.13,26.13,72518.28631138976,8.477,8.4867,8.4673,8.4673,72518.2863
2008-04-03 13:40:00,26.13,26.15,26.11,26.12,32601.880877742944,8.4673,8.4737,8.4608,8.464,32601.8809
2008-04-03 13:45:00,26.13,26.13,26.11,26.11,62068.96551724138,8.4673,8.4673,8.4608,8.4608,62068.9655
2008-04-03 13:50:00,26.12,26.13,26.1,26.13,46812.957157784746,8.464,8.4673,8.4575,8.4673,46812.9572
2008-04-03 13:55:00,26.13,26.15,26.12,26.15,31765.93521421108,8.4673,8.4737,8.464,8.4737,31765.9352
2008-04-03 14:00:00,26.15,26.17,26.15,26.17,51828.631138975965,8.4737,8.4802,8.4737,8.4802,51828.6311
2008-04-03 14:05:00,26.17,26.17,26.15,26.15,34273.772204806686,8.4802,8.4802,8.4737,8.4737,34273.7722
2008-04-03 14:10:00,26.16,26.16,26.14,26.16,60188.08777429467,8.477,8.477,8.4705,8.477,60188.0878
2008-04-03 14:15:00,26.16,26.16,26.13,26.14,46394.984326018806,8.477,8.477,8.4673,8.4705,46394.9843
2008-04-03 14:20:00,26.14,26.15,26.13,26.15,55381.400208986415,8.4705,8.4737,8.4673,8.4737,55381.4002
2008-04-03 14:25:00,26.15,26.17,26.15,26.15,49320.79414838035,8.4737,8.4802,8.4737,8.4737,49320.7941
2008-04-03 14:30:00,26.15,26.17,26.14,26.17,50574.71264367816,8.4737,8.4802,8.4705,8.4802,50574.7126
2008-04-03 14:35:00,26.16,26.17,26.12,26.13,87983.28108672936,8.477,8.4802,8.464,8.4673,87983.2811
2008-04-03 14:40:00,26.13,26.16,26.12,26.15,56008.35945663532,8.4673,8.477,8.464,8.4737,56008.3595
2008-04-03 14:45:00,26.15,26.15,26.12,26.13,47021.94357366771,8.4737,8.4737,8.464,8.4673,47021.9436
2008-04-03 14:50:00,26.14,26.15,26.13,26.13,62695.92476489028,8.4705,8.4737,8.4673,8.4673,62695.9248
2008-04-03 14:55:00,26.14,26.18,26.13,26.17,107210.03134796236,8.4705,8.4835,8.4673,8.4802,107210.0313
2008-04-03 15:00:00,26.17,26.18,26.16,26.17,78996.86520376176,8.4802,8.4835,8.477,8.4802,78996.8652
2008-04-03 15:05:00,26.17,26.17,26.13,26.14,50574.71264367816,8.4802,8.4802,8.4673,8.4705,50574.7126
2008-04-03 15:10:00,26.14,26.15,26.13,26.13,42006.269592476485,8.4705,8.4737,8.4673,8.4673,42006.2696
2008-04-03 15:15:00,26.13,26.14,26.11,26.13,43260.188087774295,8.4673,8.4705,8.4608,8.4673,43260.1881
2008-04-03 15:20:00,26.13,26.14,26.11,26.12,62486.93834900732,8.4673,8.4705,8.4608,8.464,62486.9383
2008-04-03 15:25:00,26.13,26.15,26.11,26.11,61024.03343782654,8.4673,8.4737,8.4608,8.4608,61024.0334
2008-04-03 15:30:00,26.12,26.12,26.09,26.09,108881.92267502612,8.464,8.464,8.4543,8.4543,108881.9227
2008-04-03 15:35:00,26.1,26.11,26.09,26.1,99895.50679205851,8.4575,8.4608,8.4543,8.4575,99895.5068
2008-04-03 15:40:00,26.1,26.11,26.06,26.06,92163.00940438872,8.4575,8.4608,8.4446,8.4446,92163.0094
2008-04-03 15:45:00,26.06,26.09,26.04,26.06,159247.64890282133,8.4446,8.4543,8.4381,8.4446,159247.6489
2008-04-03 15:50:00,26.06,26.09,26.04,26.08,191849.52978056425,8.4446,8.4543,8.4381,8.451,191849.5298
2008-04-03 15:55:00,26.08,26.13,26.07,26.1,274817.1368861024,8.451,8.4673,8.4478,8.4575,274817.1369
2008-04-04 09:30:00,26.08,26.24,25.95,26.03,144200.62695924763,8.451,8.5029,8.4089,8.4348,144200.627
2008-04-04 09:35:00,26.03,26.11,26.0,26.06,91118.07732497388,8.4348,8.4608,8.4251,8.4446,91118.0773
2008-04-04 09:40:00,26.07,26.18,26.06,26.17,71264.36781609195,8.4478,8.4835,8.4446,8.4802,71264.3678
2008-04-04 09:45:00,26.17,26.17,26.12,26.17,68547.54440961337,8.4802,8.4802,8.464,8.4802,68547.5444
2008-04-04 09:50:00,26.17,26.17,26.11,26.15,68965.5172413793,8.4802,8.4802,8.4608,8.4737,68965.5172
2008-04-04 09:55:00,26.15,26.17,26.14,26.15,62904.91118077325,8.4737,8.4802,8.4705,8.4737,62904.9112
2008-04-04 10:00:00,26.14,26.15,26.11,26.13,84430.51201671892,8.4705,8.4737,8.4608,8.4673,84430.512
2008-04-04 10:05:00,26.13,26.14,26.04,26.04,64785.78892371996,8.4673,8.4705,8.4381,8.4381,64785.7889
2008-04-04 10:10:00,26.04,26.09,26.03,26.04,81922.6750261233,8.4381,8.4543,8.4348,8.4381,81922.675
2008-04-04 10:15:00,26.04,26.05,26.01,26.04,63531.87042842215,8.4381,8.4413,8.4284,8.4381,63531.8704
2008-04-04 10:20:00,26.04,26.05,26.01,26.05,50992.685475444094,8.4381,8.4413,8.4284,8.4413,50992.6855
2008-04-04 10:25:00,26.05,26.1,26.04,26.09,42633.22884012539,8.4413,8.4575,8.4381,8.4543,42633.2288
2008-04-04 10:30:00,26.09,26.1,26.05,26.06,53918.49529780564,8.4543,8.4575,8.4413,8.4446,53918.4953
2008-04-04 10:35:00,26.07,26.07,26.03,26.06,57262.27795193312,8.4478,8.4478,8.4348,8.4446,57262.278
2008-04-04 10:40:00,26.07,26.12,26.07,26.11,51201.67189132706,8.4478,8.464,8.4478,8.4608,51201.6719
2008-04-04 10:45:00,26.11,26.13,26.1,26.13,79205.85161964472,8.4608,8.4673,8.4575,8.4673,79205.8516
2008-04-04 10:50:00,26.13,26.15,26.13,26.15,56426.33228840125,8.4673,8.4737,8.4673,8.4737,56426.3323
2008-04-04 10:55:00,26.15,26.19,26.14,26.19,74399.16405433646,8.4737,8.4867,8.4705,8.4867,74399.1641
2008-04-04 11:00:00,26.19,26.24,26.18,26.23,68547.54440961337,8.4867,8.5029,8.4835,8.4997,68547.5444
2008-04-04 11:05:00,26.23,26.23,26.18,26.2,49320.79414838035,8.4997,8.4997,8.4835,8.4899,49320.7941
2008-04-04 11:10:00,26.21,26.21,26.15,26.18,78160.91954022988,8.4932,8.4932,8.4737,8.4835,78160.9195
2008-04-04 11:15:00,26.18,26.2,26.15,26.16,50574.71264367816,8.4835,8.4899,8.4737,8.477,50574.7126
2008-04-04 11:20:00,26.16,26.2,26.16,26.2,66039.70741901777,8.477,8.4899,8.477,8.4899,66039.7074
2008-04-04 11:25:00,26.2,26.22,26.18,26.21,101149.42528735632,8.4899,8.4964,8.4835,8.4932,101149.4253
2008-04-04 11:30:00,26.21,26.24,26.2,26.23,76907.00104493208,8.4932,8.5029,8.4899,8.4997,76907.001
2008-04-04 11:35:00,26.23,26.26,26.22,26.23,40334.37826541275,8.4997,8.5094,8.4964,8.4997,40334.3783
2008-04-04 11:40:00,26.22,26.25,26.21,26.24,67920.58516196447,8.4964,8.5061,8.4932,8.5029,67920.5852
2008-04-04 11:45:00,26.24,26.25,26.2,26.25,54963.42737722048,8.5029,8.5061,8.4899,8.5061,54963.4274
2008-04-04 11:50:00,26.25,26.26,26.22,26.25,81713.68861024034,8.5061,8.5094,8.4964,8.5061,81713.6886
2008-04-04 11:55:00,26.26,26.27,26.23,26.26,68547.54440961337,8.5094,8.5126,8.4997,8.5094,68547.5444
2008-04-04 12:00:00,26.26,26.26,26.23,26.24,38871.47335423197,8.5094,8.5094,8.4997,8.5029,38871.4734
2008-04-04 12:05:00,26.25,26.27,26.23,26.27,61233.01985370951,8.5061,8.5126,8.4997,8.5126,61233.0199
2008-04-04 12:10:00,26.27,26.34,26.26,26.34,155067.92058516195,8.5126,8.5353,8.5094,8.5353,155067.9206
2008-04-04 12:15:00,26.33,26.36,26.3,26.31,81713.68861024034,8.5321,8.5418,8.5223,8.5256,81713.6886
2008-04-04 12:20:00,26.31,26.33,26.29,26.3,69592.47648902821,8.5256,8.5321,8.5191,8.5223,69592.4765
2008-04-04 12:25:00,26.3,26.32,26.28,26.32,56008.35945663532,8.5223,8.5288,8.5159,8.5288,56008.3595
2008-04-04 12:30:00,26.31,26.32,26.29,26.29,43260.188087774295,8.5256,8.5288,8.5191,8.5191,43260.1881
2008-04-04 12:35:00,26.29,26.31,26.28,26.3,94670.84639498431,8.5191,8.5256,8.5159,8.5223,94670.8464
2008-04-04 12:40:00,26.3,26.32,26.3,26.31,47857.88923719958,8.5223,8.5288,8.5223,8.5256,47857.8892
2008-04-04 12:45:00,26.31,26.33,26.27,26.28,61859.97910135841,8.5256,8.5321,8.5126,8.5159,61859.9791
2008-04-04 12:50:00,26.28,26.28,26.26,26.28,80668.7565308255,8.5159,8.5159,8.5094,8.5159,80668.7565
2008-04-04 12:55:00,26.27,26.33,26.27,26.31,84012.53918495297,8.5126,8.5321,8.5126,8.5256,84012.5392
2008-04-04 13:00:00,26.31,26.32,26.29,26.3,33228.84012539185,8.5256,8.5288,8.5191,8.5223,33228.8401
2008-04-04 13:05:00,26.3,26.31,26.29,26.31,53500.52246603971,8.5223,8.5256,8.5191,8.5256,53500.5225
2008-04-04 13:10:00,26.31,26.31,26.27,26.3,34273.772204806686,8.5256,8.5256,8.5126,8.5223,34273.7722
2008-04-04 13:15:00,26.3,26.31,26.28,26.3,32810.86729362591,8.5223,8.5256,8.5159,8.5223,32810.8673
2008-04-04 13:20:00,26.3,26.33,26.3,26.32,44723.09299895506,8.5223,8.5321,8.5223,8.5288,44723.093
2008-04-04 13:25:00,26.33,26.35,26.31,26.32,60397.07419017764,8.5321,8.5385,8.5256,8.5288,60397.0742
2008-04-04 13:30:00,26.31,26.32,26.27,26.29,57889.23719958203,8.5256,8.5288,8.5126,8.5191,57889.2372
2008-04-04 13:35:00,26.29,26.3,26.27,26.28,41588.29676071055,8.5191,8.5223,8.5126,8.5159,41588.2968
2008-04-04 13:40:00,26.28,26.3,26.26,26.3,52455.59038662487,8.5159,8.5223,8.5094,8.5223,52455.5904
2008-04-04 13:45:00,26.29,26.3,26.26,26.27,54963.42737722048,8.5191,8.5223,8.5094,8.5126,54963.4274
2008-04-04 13:50:00,26.28,26.29,26.26,26.26,49320.79414838035,8.5159,8.5191,8.5094,8.5094,49320.7941
2008-04-04 13:55:00,26.26,26.27,26.25,26.26,31556.948798328107,8.5094,8.5126,8.5061,8.5094,31556.9488
2008-04-04 14:00:00,26.26,26.26,26.23,26.23,88192.26750261233,8.5094,8.5094,8.4997,8.4997,88192.2675
2008-04-04 14:05:00,26.23,26.26,26.21,26.26,68965.5172413793,8.4997,8.5094,8.4932,8.5094,68965.5172
2008-04-04 14:10:00,26.26,26.26,26.21,26.22,68547.54440961337,8.5094,8.5094,8.4932,8.4964,68547.5444
2008-04-04 14:15:00,26.22,26.24,26.18,26.2,78160.91954022988,8.4964,8.5029,8.4835,8.4899,78160.9195
2008-04-04 14:20:00,26.2,26.23,26.2,26.23,38662.48693834901,8.4899,8.4997,8.4899,8.4997,38662.4869
2008-04-04 14:25:00,26.23,26.26,26.2,26.2,63531.87042842215,8.4997,8.5094,8.4899,8.4899,63531.8704
2008-04-04 14:30:00,26.21,26.24,26.19,26.24,61024.03343782654,8.4932,8.5029,8.4867,8.5029,61024.0334
2008-04-04 14:35:00,26.24,26.3,26.24,26.3,97387.66980146292,8.5029,8.5223,8.5029,8.5223,97387.6698
2008-04-04 14:40:00,26.3,26.32,26.3,26.32,66248.69383490073,8.5223,8.5288,8.5223,8.5288,66248.6938
2008-04-04 14:45:00,26.32,26.32,26.3,26.32,43260.188087774295,8.5288,8.5288,8.5223,8.5288,43260.1881
2008-04-04 14:50:00,26.32,26.34,26.3,26.3,53291.53605015674,8.5288,8.5353,8.5223,8.5223,53291.5361
2008-04-04 14:55:00,26.3,26.31,26.28,26.29,36781.6091954023,8.5223,8.5256,8.5159,8.5191,36781.6092
2008-04-04 15:00:00,26.3,26.3,26.25,26.27,93625.91431556948,8.5223,8.5223,8.5061,8.5126,93625.9143
2008-04-04 15:05:00,26.26,26.27,26.22,26.24,83803.55276907001,8.5094,8.5126,8.4964,8.5029,83803.5528
2008-04-04 15:10:00,26.24,26.26,26.17,26.19,84639.49843260187,8.5029,8.5094,8.4802,8.4867,84639.4984
2008-04-04 15:15:00,26.19,26.22,26.19,26.22,49947.75339602926,8.4867,8.4964,8.4867,8.4964,49947.7534
2008-04-04 15:20:00,26.22,26.26,26.21,26.23,87147.3354231975,8.4964,8.5094,8.4932,8.4997,87147.3354
2008-04-04 15:25:00,26.23,26.24,26.21,26.22,52664.57680250784,8.4997,8.5029,8.4932,8.4964,52664.5768
2008-04-04 15:30:00,26.21,26.23,26.21,26.22,68338.5579937304,8.4932,8.4997,8.4932,8.4964,68338.558
2008-04-04 15:35:00,26.22,26.25,26.21,26.23,163427.37722048067,8.4964,8.5061,8.4932,8.4997,163427.3772
2008-04-04 15:40:00,26.24,26.26,26.19,26.23,62277.95193312434,8.5029,8.5094,8.4867,8.4997,62277.9519
2008-04-04 15:45:00,26.24,26.25,26.19,26.21,159665.62173458724,8.5029,8.5061,8.4867,8.4932,159665.6217
2008-04-04 15:50:00,26.21,26.27,26.2,26.26,219226.750261233,8.4932,8.5126,8.4899,8.5094,219226.7503
2008-04-04 15:55:00,26.27,26.27,26.23,26.24,189759.66562173457,8.5126,8.5126,8.4997,8.5029,189759.6656
2008-04-07 09:30:00,26.38,26.46,26.24,26.26,332706.3740856844,8.5483,8.5742,8.5029,8.5094,332706.3741
2008-04-07 09:35:00,26.27,26.32,26.21,26.29,91536.0501567398,8.5126,8.5288,8.4932,8.5191,91536.0502
2008-04-07 09:40:00,26.3,26.31,26.26,26.3,102821.31661442008,8.5223,8.5256,8.5094,8.5223,102821.3166
2008-04-07 09:45:00,26.3,26.31,26.2,26.21,132497.38766980145,8.5223,8.5256,8.4899,8.4932,132497.3877
2008-04-07 09:50:00,26.21,26.25,26.18,26.25,93416.92789968652,8.4932,8.5061,8.4835,8.5061,93416.9279
2008-04-07 09:55:00,26.25,26.27,26.2,26.21,64994.77533960292,8.5061,8.5126,8.4899,8.4932,64994.7753
2008-04-07 10:00:00,26.2,26.21,26.15,26.2,89028.2131661442,8.4899,8.4932,8.4737,8.4899,89028.2132
2008-04-07 10:05:00,26.2,26.2,26.12,26.14,69801.46290491118,8.4899,8.4899,8.464,8.4705,69801.4629
2008-04-07 10:10:00,26.15,26.16,26.11,26.13,50574.71264367816,8.4737,8.477,8.4608,8.4673,50574.7126
2008-04-07 10:15:00,26.13,26.14,26.1,26.12,72936.2591431557,8.4673,8.4705,8.4575,8.464,72936.2591
2008-04-07 10:20:00,26.12,26.13,26.11,26.11,54545.454545454544,8.464,8.4673,8.4608,8.4608,54545.4545
2008-04-07 10:25:00,26.11,26.17,26.09,26.17,66875.65308254963,8.4608,8.4802,8.4543,8.4802,66875.6531
2008-04-07 10:30:00,26.16,26.17,26.1,26.1,62277.95193312434,8.477,8.4802,8.4575,8.4575,62277.9519
2008-04-07 10:35:00,26.1,26.15,26.09,26.15,50156.73981191222,8.4575,8.4737,8.4543,8.4737,50156.7398
2008-04-07 10:40:00,26.15,26.18,26.13,26.16,54545.454545454544,8.4737,8.4835,8.4673,8.477,54545.4545
2008-04-07 10:45:00,26.17,26.18,26.16,26.18,29258.098223615463,8.4802,8.4835,8.477,8.4835,29258.0982
2008-04-07 10:50:00,26.17,26.19,26.15,26.17,41170.32392894461,8.4802,8.4867,8.4737,8.4802,41170.3239
2008-04-07 10:55:00,26.17,26.22,26.17,26.22,24242.42424242424,8.4802,8.4964,8.4802,8.4964,24242.4242
2008-04-07 11:00:00,26.22,26.23,26.21,26.23,35109.71786833856,8.4964,8.4997,8.4932,8.4997,35109.7179
2008-04-07 11:05:00,26.22,26.24,26.22,26.24,46185.99791013584,8.4964,8.5029,8.4964,8.5029,46185.9979
2008-04-07 11:10:00,26.24,26.26,26.24,26.24,34273.772204806686,8.5029,8.5094,8.5029,8.5029,34273.7722
2008-04-07 11:15:00,26.24,26.24,26.2,26.22,43678.16091954023,8.5029,8.5029,8.4899,8.4964,43678.1609
2008-04-07 11:20:00,26.23,26.26,26.22,26.23,47021.94357366771,8.4997,8.5094,8.4964,8.4997,47021.9436
2008-04-07 11:25:00,26.24,26.25,26.23,26.25,24451.41065830721,8.5029,8.5061,8.4997,8.5061,24451.4107
2008-04-07 11:30:00,26.26,26.28,26.24,26.27,86102.40334378266,8.5094,8.5159,8.5029,8.5126,86102.4033
2008-04-07 11:35:00,26.27,26.28,26.25,26.26,37199.58202716823,8.5126,8.5159,8.5061,8.5094,37199.582
2008-04-07 11:40:00,26.26,26.32,26.26,26.32,56635.31870428422,8.5094,8.5288,8.5094,8.5288,56635.3187
2008-04-07 11:45:00,26.31,26.35,26.3,26.31,33855.799373040754,8.5256,8.5385,8.5223,8.5256,33855.7994
2008-04-07 11:50:00,26.3,26.32,26.3,26.31,10449.32079414838,8.5223,8.5288,8.5223,8.5256,10449.3208
2008-04-07 11:55:00,26.31,26.33,26.28,26.32,44723.09299895506,8.5256,8.5321,8.5159,8.5288,44723.093
2008-04-07 12:00:00,26.33,26.33,26.28,26.28,26332.28840125392,8.5321,8.5321,8.5159,8.5159,26332.2884
2008-04-07 12:05:00,26.28,26.3,26.27,26.29,18390.80459770115,8.5159,8.5223,8.5126,8.5191,18390.8046
2008-04-07 12:10:00,26.3,26.34,26.3,26.34,23615.46499477534,8.5223,8.5353,8.5223,8.5353,23615.465
2008-04-07 12:15:00,26.33,26.34,26.3,26.3,20062.69592476489,8.5321,8.5353,8.5223,8.5223,20062.6959
2008-04-07 12:20:00,26.3,26.31,26.28,26.29,19435.736677115987,8.5223,8.5256,8.5159,8.5191,19435.7367
2008-04-07 12:25:00,26.29,26.31,26.28,26.29,19226.75026123302,8.5191,8.5256,8.5159,8.5191,19226.7503
2008-04-07 12:30:00,26.29,26.31,26.29,26.3,29885.05747126437,8.5191,8.5256,8.5191,8.5223,29885.0575
2008-04-07 12:35:00,26.3,26.33,26.3,26.32,28840.125391849528,8.5223,8.5321,8.5223,8.5288,28840.1254
2008-04-07 12:40:00,26.32,26.37,26.32,26.36,59979.1013584117,8.5288,8.545,8.5288,8.5418,59979.1014
2008-04-07 12:45:00,26.36,26.36,26.33,26.33,48484.84848484848,8.5418,8.5418,8.5321,8.5321,48484.8485
2008-04-07 12:50:00,26.33,26.33,26.29,26.29,39289.44618599791,8.5321,8.5321,8.5191,8.5191,39289.4462
2008-04-07 12:55:00,26.3,26.31,26.29,26.3,16927.899686520377,8.5223,8.5256,8.5191,8.5223,16927.8997
2008-04-07 13:00:00,26.3,26.31,26.29,26.29,39080.45977011494,8.5223,8.5256,8.5191,8.5191,39080.4598
2008-04-07 13:05:00,26.29,26.29,26.26,26.26,43887.14733542319,8.5191,8.5191,8.5094,8.5094,43887.1473
2008-04-07 13:10:00,26.26,26.27,26.25,26.26,29676.0710553814,8.5094,8.5126,8.5061,8.5094,29676.0711
2008-04-07 13:15:00,26.26,26.27,26.25,26.26,25078.36990595611,8.5094,8.5126,8.5061,8.5094,25078.3699
2008-04-07 13:20:00,26.26,26.27,26.26,26.27,59979.1013584117,8.5094,8.5126,8.5094,8.5126,59979.1014
2008-04-07 13:25:00,26.27,26.33,26.27,26.33,37617.55485893417,8.5126,8.5321,8.5126,8.5321,37617.5549
2008-04-07 13:30:00,26.33,26.34,26.3,26.33,41588.29676071055,8.5321,8.5353,8.5223,8.5321,41588.2968
2008-04-07 13:35:00,26.33,26.34,26.32,26.33,44096.133751306166,8.5321,8.5353,8.5288,8.5321,44096.1338
2008-04-07 13:40:00,26.33,26.36,26.33,26.35,32392.89446185997,8.5321,8.5418,8.5321,8.5385,32392.8945
2008-04-07 13:45:00,26.35,26.39,26.34,26.38,78787.87878787878,8.5385,8.5515,8.5353,8.5483,78787.8788
2008-04-07 13:50:00,26.38,26.39,26.37,26.38,69174.50365726228,8.5483,8.5515,8.545,8.5483,69174.5037
2008-04-07 13:55:00,26.38,26.39,26.38,26.39,71264.36781609195,8.5483,8.5515,8.5483,8.5515,71264.3678
2008-04-07 14:00:00,26.38,26.4,26.38,26.38,65412.74817136886,8.5483,8.5547,8.5483,8.5483,65412.7482
2008-04-07 14:05:00,26.38,26.4,26.38,26.4,72100.31347962382,8.5483,8.5547,8.5483,8.5547,72100.3135
2008-04-07 14:10:00,26.4,26.42,26.4,26.41,70010.44932079414,8.5547,8.5612,8.5547,8.558,70010.4493
2008-04-07 14:15:00,26.41,26.43,26.41,26.42,55381.400208986415,8.558,8.5645,8.558,8.5612,55381.4002
2008-04-07 14:20:00,26.42,26.42,26.38,26.4,60606.0606060606,8.5612,8.5612,8.5483,8.5547,60606.0606
2008-04-07 14:25:00,26.41,26.42,26.4,26.4,62904.91118077325,8.558,8.5612,8.5547,8.5547,62904.9112
2008-04-07 14:30:00,26.41,26.41,26.37,26.38,83594.56635318704,8.558,8.558,8.545,8.5483,83594.5664
2008-04-07 14:35:00,26.37,26.41,26.35,26.4,84221.52560083594,8.545,8.558,8.5385,8.5547,84221.5256
2008-04-07 14:40:00,26.39,26.41,26.37,26.39,90700.10449320794,8.5515,8.558,8.545,8.5515,90700.1045
2008-04-07 14:45:00,26.39,26.39,26.38,26.38,52455.59038662487,8.5515,8.5515,8.5483,8.5483,52455.5904
2008-04-07 14:50:00,26.38,26.38,26.35,26.36,70010.44932079414,8.5483,8.5483,8.5385,8.5418,70010.4493
2008-04-07 14:55:00,26.36,26.36,26.31,26.31,61650.992685475445,8.5418,8.5418,8.5256,8.5256,61650.9927
2008-04-07 15:00:00,26.31,26.32,26.29,26.31,96342.73772204808,8.5256,8.5288,8.5191,8.5256,96342.7377
2008-04-07 15:05:00,26.31,26.33,26.3,26.31,56844.305120167184,8.5256,8.5321,8.5223,8.5256,56844.3051
2008-04-07 15:10:00,26.32,26.33,26.31,26.33,47021.94357366771,8.5288,8.5321,8.5256,8.5321,47021.9436
2008-04-07 15:15:00,26.32,26.33,26.31,26.33,43260.188087774295,8.5288,8.5321,8.5256,8.5321,43260.1881
2008-04-07 15:20:00,26.32,26.33,26.29,26.29,75235.10971786834,8.5288,8.5321,8.5191,8.5191,75235.1097
2008-04-07 15:25:00,26.29,26.3,26.28,26.29,40125.39184952978,8.5191,8.5223,8.5159,8.5191,40125.3918
2008-04-07 15:30:00,26.29,26.3,26.19,26.2,135423.19749216302,8.5191,8.5223,8.4867,8.4899,135423.1975
2008-04-07 15:35:00,26.2,26.23,26.2,26.22,112643.67816091952,8.4899,8.4997,8.4899,8.4964,112643.6782
2008-04-07 15:40:00,26.23,26.26,26.23,26.24,138975.96656217345,8.4997,8.5094,8.4997,8.5029,138975.9666
2008-04-07 15:45:00,26.24,26.26,26.22,26.22,125182.8631138976,8.5029,8.5094,8.4964,8.4964,125182.8631
2008-04-07 15:50:00,26.22,26.24,26.21,26.24,148798.32810867293,8.4964,8.5029,8.4932,8.5029,148798.3281
2008-04-07 15:55:00,26.25,26.28,26.24,26.28,200626.9592476489,8.5061,8.5159,8.5029,8.5159,200626.9592
2008-04-08 09:30:00,26.08,26.25,26.08,26.18,112016.71891327064,8.451,8.5061,8.451,8.4835,112016.7189
2008-04-08 09:35:00,26.19,26.25,26.11,26.18,69383.49007314524,8.4867,8.5061,8.4608,8.4835,69383.4901
2008-04-08 09:40:00,26.17,26.2,26.15,26.19,68547.54440961337,8.4802,8.4899,8.4737,8.4867,68547.5444
2008-04-08 09:45:00,26.19,26.22,26.18,26.18,71891.32706374086,8.4867,8.4964,8.4835,8.4835,71891.3271
2008-04-08 09:50:00,26.18,26.18,26.09,26.09,55381.400208986415,8.4835,8.4835,8.4543,8.4543,55381.4002
2008-04-08 09:55:00,26.1,26.12,26.05,26.08,120794.14838035528,8.4575,8.464,8.4413,8.451,120794.1484
2008-04-08 10:00:00,26.08,26.11,26.05,26.06,113061.65099268548,8.451,8.4608,8.4413,8.4446,113061.651
2008-04-08 10:05:00,26.06,26.06,25.97,25.98,90491.11807732497,8.4446,8.4446,8.4154,8.4186,90491.1181
2008-04-08 10:10:00,25.98,26.01,25.96,25.96,63949.843260188085,8.4186,8.4284,8.4122,8.4122,63949.8433
2008-04-08 10:15:00,25.97,25.97,25.93,25.94,90909.09090909093,8.4154,8.4154,8.4024,8.4057,90909.0909
2008-04-08 10:20:00,25.94,25.95,25.89,25.91,95715.77847439917,8.4057,8.4089,8.3895,8.396,95715.7785
2008-04-08 10:25:00,25.91,25.91,25.86,25.86,66666.66666666667,8.396,8.396,8.3798,8.3798,66666.6667
2008-04-08 10:30:00,25.87,25.91,25.86,25.9,66039.70741901777,8.383,8.396,8.3798,8.3927,66039.7074
2008-04-08 10:35:00,25.89,25.95,25.88,25.94,86311.38975966562,8.3895,8.4089,8.3862,8.4057,86311.3898
2008-04-08 10:40:00,25.95,25.95,25.92,25.92,31556.948798328107,8.4089,8.4089,8.3992,8.3992,31556.9488
2008-04-08 10:45:00,25.93,25.94,25.92,25.92,34482.75862068965,8.4024,8.4057,8.3992,8.3992,34482.7586
2008-04-08 10:50:00,25.92,25.93,25.89,25.9,40543.36468129572,8.3992,8.4024,8.3895,8.3927,40543.3647
2008-04-08 10:55:00,25.89,25.91,25.87,25.89,39080.45977011494,8.3895,8.396,8.383,8.3895,39080.4598
2008-04-08 11:00:00,25.9,25.91,25.87,25.89,103239.289446186,8.3927,8.396,8.383,8.3895,103239.2894
2008-04-08 11:05:00,25.89,25.93,25.88,25.91,60606.0606060606,8.3895,8.4024,8.3862,8.396,60606.0606
2008-04-08 11:10:00,25.9,25.94,25.9,25.93,68965.5172413793,8.3927,8.4057,8.3927,8.4024,68965.5172
2008-04-08 11:15:00,25.93,25.93,25.89,25.9,79205.85161964472,8.4024,8.4024,8.3895,8.3927,79205.8516
2008-04-08 11:20:00,25.91,25.92,25.9,25.92,82967.60710553813,8.396,8.3992,8.3927,8.3992,82967.6071
2008-04-08 11:25:00,25.92,25.93,25.88,25.89,205851.61964472308,8.3992,8.4024,8.3862,8.3895,205851.6196
2008-04-08 11:30:00,25.89,25.92,25.88,25.91,86938.34900731452,8.3895,8.3992,8.3862,8.396,86938.349
2008-04-08 11:35:00,25.91,25.91,25.88,25.89,85057.4712643678,8.396,8.396,8.3862,8.3895,85057.4713
2008-04-08 11:40:00,25.89,25.89,25.85,25.85,55590.38662486938,8.3895,8.3895,8.3765,8.3765,55590.3866
2008-04-08 11:45:00,25.86,25.86,25.83,25.85,98223.61546499476,8.3798,8.3798,8.37,8.3765,98223.6155
2008-04-08 11:50:00,25.85,25.85,25.83,25.83,68547.54440961337,8.3765,8.3765,8.37,8.37,68547.5444
2008-04-08 11:55:00,25.83,25.86,25.83,25.86,49111.807732497386,8.37,8.3798,8.37,8.3798,49111.8077
2008-04-08 12:00:00,25.86,25.89,25.85,25.88,85684.43051201671,8.3798,8.3895,8.3765,8.3862,85684.4305
2008-04-08 12:05:00,25.88,25.88,25.85,25.87,43887.14733542319,8.3862,8.3862,8.3765,8.383,43887.1473
2008-04-08 12:10:00,25.87,25.87,25.83,25.85,48484.84848484848,8.383,8.383,8.37,8.3765,48484.8485
2008-04-08 12:15:00,25.85,25.86,25.83,25.83,52246.6039707419,8.3765,8.3798,8.37,8.37,52246.604
2008-04-08 12:20:00,25.84,25.87,25.83,25.86,67920.58516196447,8.3733,8.383,8.37,8.3798,67920.5852
2008-04-08 12:25:00,25.86,25.87,25.83,25.84,99268.5475444096,8.3798,8.383,8.37,8.3733,99268.5475
2008-04-08 12:30:00,25.84,25.85,25.83,25.83,65412.74817136886,8.3733,8.3765,8.37,8.37,65412.7482
2008-04-08 12:35:00,25.84,25.84,25.83,25.84,57053.29153605016,8.3733,8.3733,8.37,8.3733,57053.2915
2008-04-08 12:40:00,25.84,25.85,25.83,25.85,54963.42737722048,8.3733,8.3765,8.37,8.3765,54963.4274
2008-04-08 12:45:00,25.85,25.86,25.83,25.83,71264.36781609195,8.3765,8.3798,8.37,8.37,71264.3678
2008-04-08 12:50:00,25.83,25.85,25.83,25.84,33646.81295715778,8.37,8.3765,8.37,8.3733,33646.813
2008-04-08 12:55:00,25.84,25.85,25.84,25.84,24869.383490073145,8.3733,8.3765,8.3733,8.3733,24869.3835
2008-04-08 13:00:00,25.85,25.86,25.82,25.83,73354.23197492163,8.3765,8.3798,8.3668,8.37,73354.232
2008-04-08 13:05:00,25.83,25.85,25.82,25.84,37199.58202716823,8.37,8.3765,8.3668,8.3733,37199.582
2008-04-08 13:10:00,25.84,25.87,25.84,25.85,54336.46812957158,8.3733,8.383,8.3733,8.3765,54336.4681
2008-04-08 13:15:00,25.85,25.86,25.84,25.85,53082.54963427377,8.3765,8.3798,8.3733,8.3765,53082.5496
2008-04-08 13:20:00,25.84,25.87,25.84,25.86,27795.19331243469,8.3733,8.383,8.3733,8.3798,27795.1933
2008-04-08 13:25:00,25.86,25.87,25.84,25.85,58098.223615465,8.3798,8.383,8.3733,8.3765,58098.2236
2008-04-08 13:30:00,25.85,25.85,25.83,25.84,48275.86206896552,8.3765,8.3765,8.37,8.3733,48275.8621
2008-04-08 13:35:00,25.84,25.84,25.83,25.84,40125.39184952978,8.3733,8.3733,8.37,8.3733,40125.3918
2008-04-08 13:40:00,25.84,25.84,25.82,25.82,59979.1013584117,8.3733,8.3733,8.3668,8.3668,59979.1014
2008-04-08 13:45:00,25.83,25.86,25.82,25.85,102403.34378265412,8.37,8.3798,8.3668,8.3765,102403.3438
2008-04-08 13:50:00,25.85,25.87,25.84,25.86,169905.95611285267,8.3765,8.383,8.3733,8.3798,169905.9561
2008-04-08 13:55:00,25.86,25.86,25.84,25.85,50156.73981191222,8.3798,8.3798,8.3733,8.3765,50156.7398
2008-04-08 14:00:00,25.85,25.85,25.82,25.83,138140.02089864158,8.3765,8.3765,8.3668,8.37,138140.0209
2008-04-08 14:05:00,25.84,25.85,25.82,25.82,104911.18077324974,8.3733,8.3765,8.3668,8.3668,104911.1808
2008-04-08 14:10:00,25.82,25.84,25.8,25.82,81086.72936259143,8.3668,8.3733,8.3603,8.3668,81086.7294
2008-04-08 14:15:00,25.83,25.83,25.81,25.81,54963.42737722048,8.37,8.37,8.3636,8.3636,54963.4274
2008-04-08 14:20:00,25.81,25.82,25.8,25.82,74190.1776384535,8.3636,8.3668,8.3603,8.3668,74190.1776
2008-04-08 14:25:00,25.82,25.85,25.81,25.85,89446.18599791013,8.3668,8.3765,8.3636,8.3765,89446.186
2008-04-08 14:30:00,25.86,25.86,25.82,25.85,101776.3845350052,8.3798,8.3798,8.3668,8.3765,101776.3845
2008-04-08 14:35:00,25.85,25.85,25.83,25.85,113479.6238244514,8.3765,8.3765,8.37,8.3765,113479.6238
2008-04-08 14:40:00,25.84,25.85,25.82,25.84,68965.5172413793,8.3733,8.3765,8.3668,8.3733,68965.5172
2008-04-08 14:45:00,25.85,25.85,25.83,25.84,123719.95820271682,8.3765,8.3765,8.37,8.3733,123719.9582
2008-04-08 14:50:00,25.84,25.86,25.83,25.85,201044.93207941484,8.3733,8.3798,8.37,8.3765,201044.9321
2008-04-08 14:55:00,25.85,25.87,25.85,25.86,127063.7408568443,8.3765,8.383,8.3765,8.3798,127063.7409
2008-04-08 15:00:00,25.85,25.87,25.84,25.86,177638.45350052245,8.3765,8.383,8.3733,8.3798,177638.4535
2008-04-08 15:05:00,25.86,25.86,25.83,25.85,98014.6290491118,8.3798,8.3798,8.37,8.3765,98014.629
2008-04-08 15:10:00,25.85,25.86,25.85,25.85,137722.04806687564,8.3765,8.3798,8.3765,8.3765,137722.0481
2008-04-08 15:15:00,25.85,25.86,25.84,25.85,89446.18599791013,8.3765,8.3798,8.3733,8.3765,89446.186
2008-04-08 15:20:00,25.85,25.86,25.83,25.84,160501.5673981191,8.3765,8.3798,8.37,8.3733,160501.5674
2008-04-08 15:25:00,25.84,25.85,25.82,25.84,134378.26541274818,8.3733,8.3765,8.3668,8.3733,134378.2654
2008-04-08 15:30:00,25.84,25.88,25.84,25.85,359247.6489028213,8.3733,8.3862,8.3733,8.3765,359247.6489
2008-04-08 15:35:00,25.86,25.86,25.85,25.86,171368.86102403342,8.3798,8.3798,8.3765,8.3798,171368.861
2008-04-08 15:40:00,25.86,25.89,25.85,25.86,304493.20794148376,8.3798,8.3895,8.3765,8.3798,304493.2079
2008-04-08 15:45:00,25.86,25.86,25.83,25.84,220062.69592476488,8.3798,8.3798,8.37,8.3733,220062.6959
2008-04-08 15:50:00,25.84,25.85,25.83,25.84,354022.9885057471,8.3733,8.3765,8.37,8.3733,354022.9885
2008-04-08 15:55:00,25.83,25.84,25.82,25.83,406269.592476489,8.37,8.3733,8.3668,8.37,406269.5925
2008-04-09 09:30:00,25.8,25.98,25.8,25.89,252037.6175548589,8.3603,8.4186,8.3603,8.3895,252037.6176
2008-04-09 09:35:00,25.9,26.0,25.86,25.94,107210.03134796236,8.3927,8.4251,8.3798,8.4057,107210.0313
2008-04-09 09:40:00,25.94,25.96,25.89,25.91,104284.22152560083,8.4057,8.4122,8.3895,8.396,104284.2215
2008-04-09 09:45:00,25.91,25.93,25.87,25.87,75444.0961337513,8.396,8.4024,8.383,8.383,75444.0961
2008-04-09 09:50:00,25.87,25.92,25.83,25.83,102821.31661442008,8.383,8.3992,8.37,8.37,102821.3166
2008-04-09 09:55:00,25.83,25.84,25.74,25.75,277115.98746081506,8.37,8.3733,8.3409,8.3441,277115.9875
2008-04-09 10:00:00,25.76,25.82,25.74,25.79,90073.14524555903,8.3474,8.3668,8.3409,8.3571,90073.1452
2008-04-09 10:05:00,25.78,25.82,25.75,25.79,99477.53396029258,8.3538,8.3668,8.3441,8.3571,99477.534
2008-04-09 10:10:00,25.78,25.81,25.76,25.77,89237.19958202717,8.3538,8.3636,8.3474,8.3506,89237.1996
2008-04-09 10:15:00,25.76,25.8,25.75,25.8,84848.48484848485,8.3474,8.3603,8.3441,8.3603,84848.4848
2008-04-09 10:20:00,25.8,25.81,25.74,25.74,67084.6394984326,8.3603,8.3636,8.3409,8.3409,67084.6395
2008-04-09 10:25:00,25.74,25.76,25.73,25.76,66457.6802507837,8.3409,8.3474,8.3376,8.3474,66457.6803
2008-04-09 10:30:00,25.76,25.84,25.67,25.7,154649.94775339603,8.3474,8.3733,8.3182,8.3279,154649.9478
2008-04-09 10:35:00,25.69,25.7,25.61,25.61,141692.78996865204,8.3247,8.3279,8.2987,8.2987,141692.79
2008-04-09 10:40:00,25.62,25.64,25.61,25.62,118704.2842215256,8.302,8.3085,8.2987,8.302,118704.2842
2008-04-09 10:45:00,25.63,25.68,25.62,25.67,49947.75339602926,8.3052,8.3214,8.302,8.3182,49947.7534
2008-04-09 10:50:00,25.68,25.69,25.65,25.68,61233.01985370951,8.3214,8.3247,8.3117,8.3214,61233.0199
2008-04-09 10:55:00,25.68,25.71,25.67,25.7,77324.97387669802,8.3214,8.3312,8.3182,8.3279,77324.9739
2008-04-09 11:00:00,25.71,25.72,25.7,25.71,58516.19644723093,8.3312,8.3344,8.3279,8.3312,58516.1964
2008-04-09 11:05:00,25.71,25.72,25.68,25.7,123719.95820271682,8.3312,8.3344,8.3214,8.3279,123719.9582
2008-04-09 11:10:00,25.7,25.73,25.7,25.71,53709.50888192267,8.3279,8.3376,8.3279,8.3312,53709.5089
2008-04-09 11:15:00,25.71,25.76,25.71,25.73,94252.87356321838,8.3312,8.3474,8.3312,8.3376,94252.8736
2008-04-09 11:20:00,25.73,25.75,25.69,25.7,72100.31347962382,8.3376,8.3441,8.3247,8.3279,72100.3135
2008-04-09 11:25:00,25.69,25.73,25.68,25.71,61024.03343782654,8.3247,8.3376,8.3214,8.3312,61024.0334
2008-04-09 11:30:00,25.72,25.76,25.72,25.75,54336.46812957158,8.3344,8.3474,8.3344,8.3441,54336.4681
2008-04-09 11:35:00,25.75,25.75,25.64,25.64,97387.66980146292,8.3441,8.3441,8.3085,8.3085,97387.6698
2008-04-09 11:40:00,25.65,25.69,25.63,25.65,72100.31347962382,8.3117,8.3247,8.3052,8.3117,72100.3135
2008-04-09 11:45:00,25.66,25.67,25.64,25.67,48066.87565308255,8.3149,8.3182,8.3085,8.3182,48066.8757
2008-04-09 11:50:00,25.66,25.7,25.66,25.7,115569.48798328108,8.3149,8.3279,8.3149,8.3279,115569.488
2008-04-09 11:55:00,25.7,25.7,25.65,25.65,73145.24555903867,8.3279,8.3279,8.3117,8.3117,73145.2456
2008-04-09 12:00:00,25.65,25.65,25.61,25.65,91745.03657262278,8.3117,8.3117,8.2987,8.3117,91745.0366
2008-04-09 12:05:00,25.64,25.68,25.64,25.68,41170.32392894461,8.3085,8.3214,8.3085,8.3214,41170.3239
2008-04-09 12:10:00,25.68,25.71,25.67,25.69,42842.21525600836,8.3214,8.3312,8.3182,8.3247,42842.2153
2008-04-09 12:15:00,25.69,25.71,25.68,25.71,36572.62277951933,8.3247,8.3312,8.3214,8.3312,36572.6228
2008-04-09 12:20:00,25.71,25.71,25.67,25.7,40125.39184952978,8.3312,8.3312,8.3182,8.3279,40125.3918
2008-04-09 12:25:00,25.7,25.71,25.69,25.71,46185.99791013584,8.3279,8.3312,8.3247,8.3312,46185.9979
2008-04-09 12:30:00,25.7,25.74,25.7,25.73,64785.78892371996,8.3279,8.3409,8.3279,8.3376,64785.7889
2008-04-09 12:35:00,25.74,25.76,25.73,25.74,43887.14733542319,8.3409,8.3474,8.3376,8.3409,43887.1473
2008-04-09 12:40:00,25.74,25.75,25.73,25.73,47230.92998955068,8.3409,8.3441,8.3376,8.3376,47230.93
2008-04-09 12:45:00,25.73,25.74,25.71,25.71,47439.91640543364,8.3376,8.3409,8.3312,8.3312,47439.9164
2008-04-09 12:50:00,25.72,25.75,25.71,25.72,40752.35109717868,8.3344,8.3441,8.3312,8.3344,40752.3511
2008-04-09 12:55:00,25.73,25.73,25.7,25.72,61442.00626959247,8.3376,8.3376,8.3279,8.3344,61442.0063
2008-04-09 13:00:00,25.71,25.73,25.69,25.69,75026.12330198537,8.3312,8.3376,8.3247,8.3247,75026.1233
2008-04-09 13:05:00,25.69,25.7,25.66,25.69,100940.43887147336,8.3247,8.3279,8.3149,8.3247,100940.4389
2008-04-09 13:10:00,25.69,25.72,25.69,25.72,22988.50574712644,8.3247,8.3344,8.3247,8.3344,22988.5057
2008-04-09 13:15:00,25.72,25.76,25.72,25.75,53291.53605015674,8.3344,8.3474,8.3344,8.3441,53291.5361
2008-04-09 13:20:00,25.74,25.76,25.72,25.76,67084.6394984326,8.3409,8.3474,8.3344,8.3474,67084.6395
2008-04-09 13:25:00,25.75,25.76,25.74,25.74,47230.92998955068,8.3441,8.3474,8.3409,8.3409,47230.93
2008-04-09 13:30:00,25.75,25.77,25.74,25.76,29467.08463949844,8.3441,8.3506,8.3409,8.3474,29467.0846
2008-04-09 13:35:00,25.75,25.78,25.75,25.78,49529.780564263325,8.3441,8.3538,8.3441,8.3538,49529.7806
2008-04-09 13:40:00,25.78,25.78,25.76,25.77,31974.92163009404,8.3538,8.3538,8.3474,8.3506,31974.9216
2008-04-09 13:45:00,25.78,25.78,25.76,25.76,35527.69070010449,8.3538,8.3538,8.3474,8.3474,35527.6907
2008-04-09 13:50:00,25.75,25.75,25.73,25.75,43260.188087774295,8.3441,8.3441,8.3376,8.3441,43260.1881
2008-04-09 13:55:00,25.75,25.77,25.73,25.77,47439.91640543364,8.3441,8.3506,8.3376,8.3506,47439.9164
2008-04-09 14:00:00,25.77,25.79,25.72,25.74,139393.9393939394,8.3506,8.3571,8.3344,8.3409,139393.9394
2008-04-09 14:05:00,25.74,25.75,25.73,25.74,31974.92163009404,8.3409,8.3441,8.3376,8.3409,31974.9216
2008-04-09 14:10:00,25.74,25.75,25.69,25.69,52037.61755485893,8.3409,8.3441,8.3247,8.3247,52037.6176
2008-04-09 14:15:00,25.7,25.71,25.66,25.67,53082.54963427377,8.3279,8.3312,8.3149,8.3182,53082.5496
2008-04-09 14:20:00,25.67,25.7,25.67,25.68,50783.69905956113,8.3182,8.3279,8.3182,8.3214,50783.6991
2008-04-09 14:25:00,25.68,25.68,25.66,25.67,54127.481713688605,8.3214,8.3214,8.3149,8.3182,54127.4817
2008-04-09 14:30:00,25.67,25.67,25.63,25.64,91327.06374085684,8.3182,8.3182,8.3052,8.3085,91327.0637
2008-04-09 14:35:00,25.63,25.67,25.62,25.66,74817.1368861024,8.3052,8.3182,8.302,8.3149,74817.1369
2008-04-09 14:40:00,25.66,25.67,25.65,25.65,62277.95193312434,8.3149,8.3182,8.3117,8.3117,62277.9519
2008-04-09 14:45:00,25.65,25.67,25.65,25.66,72936.2591431557,8.3117,8.3182,8.3117,8.3149,72936.2591
2008-04-09 14:50:00,25.66,25.67,25.63,25.65,120376.17554858934,8.3149,8.3182,8.3052,8.3117,120376.1755
2008-04-09 14:55:00,25.65,25.67,25.64,25.67,131452.4555903866,8.3117,8.3182,8.3085,8.3182,131452.4556
2008-04-09 15:00:00,25.67,25.69,25.66,25.69,150470.21943573668,8.3182,8.3247,8.3149,8.3247,150470.2194
2008-04-09 15:05:00,25.69,25.7,25.68,25.7,167398.11912225705,8.3247,8.3279,8.3214,8.3279,167398.1191
2008-04-09 15:10:00,25.7,25.7,25.67,25.7,121630.09404388716,8.3279,8.3279,8.3182,8.3279,121630.094
2008-04-09 15:15:00,25.7,25.73,25.69,25.72,136886.10240334377,8.3279,8.3376,8.3247,8.3344,136886.1024
2008-04-09 15:20:00,25.72,25.74,25.72,25.73,119540.22988505747,8.3344,8.3409,8.3344,8.3376,119540.2299
2008-04-09 15:25:00,25.73,25.76,25.72,25.72,101985.3709508882,8.3376,8.3474,8.3344,8.3344,101985.371
2008-04-09 15:30:00,25.73,25.76,25.72,25.75,127272.72727272726,8.3376,8.3474,8.3344,8.3441,127272.7273
2008-04-09 15:35:00,25.75,25.79,25.74,25.78,177638.45350052245,8.3441,8.3571,8.3409,8.3538,177638.4535
2008-04-09 15:40:00,25.78,25.81,25.78,25.81,136677.1159874608,8.3538,8.3636,8.3538,8.3636,136677.116
2008-04-09 15:45:00,25.8,25.8,25.77,25.78,278996.8652037617,8.3603,8.3603,8.3506,8.3538,278996.8652
2008-04-09 15:50:00,25.79,25.79,25.72,25.74,643678.1609195402,8.3571,8.3571,8.3344,8.3409,643678.1609
2008-04-09 15:55:00,25.74,25.77,25.71,25.76,226959.2476489028,8.3409,8.3506,8.3312,8.3474,226959.2476
2008-04-10 09:30:00,25.78,25.9,25.63,25.83,364890.2821316614,8.3538,8.3927,8.3052,8.37,364890.2821
2008-04-10 09:35:00,25.82,25.87,25.82,25.84,103448.27586206896,8.3668,8.383,8.3668,8.3733,103448.2759
2008-04-10 09:40:00,25.83,25.91,25.82,25.91,95506.7920585162,8.37,8.396,8.3668,8.396,95506.7921
2008-04-10 09:45:00,25.92,25.96,25.92,25.93,193730.40752351092,8.3992,8.4122,8.3992,8.4024,193730.4075
2008-04-10 09:50:00,25.93,25.96,25.9,25.93,184117.03239289444,8.4024,8.4122,8.3927,8.4024,184117.0324
2008-04-10 09:55:00,25.93,25.93,25.91,25.92,172622.77951933123,8.4024,8.4024,8.396,8.3992,172622.7795
2008-04-10 10:00:00,25.92,25.98,25.92,25.96,120794.14838035528,8.3992,8.4186,8.3992,8.4122,120794.1484
2008-04-10 10:05:00,25.97,25.97,25.94,25.94,78578.89237199581,8.4154,8.4154,8.4057,8.4057,78578.8924
2008-04-10 10:10:00,25.93,25.94,25.92,25.92,57889.23719958203,8.4024,8.4057,8.3992,8.3992,57889.2372
2008-04-10 10:15:00,25.92,25.93,25.88,25.88,56426.33228840125,8.3992,8.4024,8.3862,8.3862,56426.3323
2008-04-10 10:20:00,25.88,25.9,25.86,25.88,125600.83594566352,8.3862,8.3927,8.3798,8.3862,125600.8359
2008-04-10 10:25:00,25.88,25.89,25.85,25.86,115569.48798328108,8.3862,8.3895,8.3765,8.3798,115569.488
2008-04-10 10:30:00,25.86,25.87,25.84,25.84,120376.17554858934,8.3798,8.383,8.3733,8.3733,120376.1755
2008-04-10 10:35:00,25.85,25.86,25.82,25.82,65621.73458725182,8.3765,8.3798,8.3668,8.3668,65621.7346
2008-04-10 10:40:00,25.82,25.82,25.79,25.81,83594.56635318704,8.3668,8.3668,8.3571,8.3636,83594.5664
2008-04-10 10:45:00,25.81,25.85,25.81,25.84,90491.11807732497,8.3636,8.3765,8.3636,8.3733,90491.1181
2008-04-10 10:50:00,25.84,25.87,25.84,25.85,61024.03343782654,8.3733,8.383,8.3733,8.3765,61024.0334
2008-04-10 10:55:00,25.85,25.87,25.84,25.85,88610.24033437826,8.3765,8.383,8.3733,8.3765,88610.2403
2008-04-10 11:00:00,25.86,25.89,25.85,25.85,114733.5423197492,8.3798,8.3895,8.3765,8.3765,114733.5423
2008-04-10 11:05:00,25.86,25.89,25.85,25.86,114106.58307210031,8.3798,8.3895,8.3765,8.3798,114106.5831
2008-04-10 11:10:00,25.85,25.91,25.85,25.88,136886.10240334377,8.3765,8.396,8.3765,8.3862,136886.1024
2008-04-10 11:15:00,25.87,25.9,25.87,25.89,83385.57993730408,8.383,8.3927,8.383,8.3895,83385.5799
2008-04-10 11:20:00,25.89,25.93,25.88,25.91,83803.55276907001,8.3895,8.4024,8.3862,8.396,83803.5528
2008-04-10 11:25:00,25.91,25.91,25.87,25.88,67502.61233019854,8.396,8.396,8.383,8.3862,67502.6123
2008-04-10 11:30:00,25.88,25.9,25.88,25.89,70219.43573667711,8.3862,8.3927,8.3862,8.3895,70219.4357
2008-04-10 11:35:00,25.9,25.92,25.86,25.88,78787.87878787878,8.3927,8.3992,8.3798,8.3862,78787.8788
2008-04-10 11:40:00,25.87,25.9,25.85,25.9,94043.88714733542,8.383,8.3927,8.3765,8.3927,94043.8871
2008-04-10 11:45:00,25.9,25.92,25.89,25.92,87774.29467084639,8.3927,8.3992,8.3895,8.3992,87774.2947
2008-04-10 11:50:00,25.92,25.94,25.91,25.92,68756.53082549635,8.3992,8.4057,8.396,8.3992,68756.5308
2008-04-10 11:55:00,25.93,25.94,25.92,25.93,61024.03343782654,8.4024,8.4057,8.3992,8.4024,61024.0334
2008-04-10 12:00:00,25.93,25.94,25.92,25.92,111598.7460815047,8.4024,8.4057,8.3992,8.3992,111598.7461
2008-04-10 12:05:00,25.92,25.92,25.87,25.89,103866.2486938349,8.3992,8.3992,8.383,8.3895,103866.2487
2008-04-10 12:10:00,25.89,25.91,25.86,25.88,140856.84430512018,8.3895,8.396,8.3798,8.3862,140856.8443
2008-04-10 12:15:00,25.89,25.89,25.86,25.87,80250.78369905955,8.3895,8.3895,8.3798,8.383,80250.7837
2008-04-10 12:20:00,25.87,25.9,25.87,25.9,73772.20480668756,8.383,8.3927,8.383,8.3927,73772.2048
2008-04-10 12:25:00,25.9,25.93,25.88,25.89,135214.21107628004,8.3927,8.4024,8.3862,8.3895,135214.2111
2008-04-10 12:30:00,25.88,25.93,25.88,25.92,63531.87042842215,8.3862,8.4024,8.3862,8.3992,63531.8704
2008-04-10 12:35:00,25.92,25.93,25.91,25.92,67084.6394984326,8.3992,8.4024,8.396,8.3992,67084.6395
2008-04-10 12:40:00,25.92,25.92,25.89,25.91,77115.98746081504,8.3992,8.3992,8.3895,8.396,77115.9875
2008-04-10 12:45:00,25.91,25.91,25.85,25.86,130407.52351097178,8.396,8.396,8.3765,8.3798,130407.5235
2008-04-10 12:50:00,25.86,25.87,25.83,25.87,109090.90909090907,8.3798,8.383,8.37,8.383,109090.9091
2008-04-10 12:55:00,25.87,25.88,25.86,25.88,53291.53605015674,8.383,8.3862,8.3798,8.3862,53291.5361
2008-04-10 13:00:00,25.88,25.92,25.83,25.84,145454.54545454544,8.3862,8.3992,8.37,8.3733,145454.5455
2008-04-10 13:05:00,25.84,25.89,25.84,25.88,47439.91640543364,8.3733,8.3895,8.3733,8.3862,47439.9164
2008-04-10 13:10:00,25.88,25.9,25.85,25.88,60815.04702194357,8.3862,8.3927,8.3765,8.3862,60815.047
2008-04-10 13:15:00,25.88,25.89,25.85,25.86,34691.74503657262,8.3862,8.3895,8.3765,8.3798,34691.745
2008-04-10 13:20:00,25.86,25.88,25.85,25.88,23824.451410658305,8.3798,8.3862,8.3765,8.3862,23824.4514
2008-04-10 13:25:00,25.87,25.9,25.87,25.89,26332.28840125392,8.383,8.3927,8.383,8.3895,26332.2884
2008-04-10 13:30:00,25.89,25.93,25.88,25.9,57680.250783699055,8.3895,8.4024,8.3862,8.3927,57680.2508
2008-04-10 13:35:00,25.9,25.9,25.87,25.88,80877.74294670846,8.3927,8.3927,8.383,8.3862,80877.7429
2008-04-10 13:40:00,25.88,25.89,25.87,25.88,50365.72622779519,8.3862,8.3895,8.383,8.3862,50365.7262
2008-04-10 13:45:00,25.88,25.9,25.87,25.9,75444.0961337513,8.3862,8.3927,8.383,8.3927,75444.0961
2008-04-10 13:50:00,25.89,25.92,25.86,25.9,71264.36781609195,8.3895,8.3992,8.3798,8.3927,71264.3678
2008-04-10 13:55:00,25.9,25.91,25.86,25.87,80459.77011494253,8.3927,8.396,8.3798,8.383,80459.7701
2008-04-10 14:00:00,25.87,25.89,25.86,25.89,137931.0344827586,8.383,8.3895,8.3798,8.3895,137931.0345
2008-04-10 14:05:00,25.89,25.9,25.87,25.89,75235.10971786834,8.3895,8.3927,8.383,8.3895,75235.1097
2008-04-10 14:10:00,25.89,25.91,25.88,25.89,100522.46603970742,8.3895,8.396,8.3862,8.3895,100522.466
2008-04-10 14:15:00,25.89,25.9,25.88,25.9,78369.90595611285,8.3895,8.3927,8.3862,8.3927,78369.906
2008-04-10 14:20:00,25.9,25.91,25.88,25.88,88192.26750261233,8.3927,8.396,8.3862,8.3862,88192.2675
2008-04-10 14:25:00,25.88,25.9,25.88,25.88,52037.61755485893,8.3862,8.3927,8.3862,8.3862,52037.6176
2008-04-10 14:30:00,25.88,25.89,25.84,25.87,104284.22152560083,8.3862,8.3895,8.3733,8.383,104284.2215
2008-04-10 14:35:00,25.88,25.91,25.86,25.89,124555.90386624869,8.3862,8.396,8.3798,8.3895,124555.9039
2008-04-10 14:40:00,25.9,25.9,25.88,25.88,92580.98223615464,8.3927,8.3927,8.3862,8.3862,92580.9822
2008-04-10 14:45:00,25.88,25.89,25.88,25.88,90909.09090909093,8.3862,8.3895,8.3862,8.3862,90909.0909
2008-04-10 14:50:00,25.88,25.89,25.88,25.88,93834.90073145244,8.3862,8.3895,8.3862,8.3862,93834.9007
2008-04-10 14:55:00,25.88,25.9,25.88,25.88,153605.0156739812,8.3862,8.3927,8.3862,8.3862,153605.0157
2008-04-10 15:00:00,25.88,25.9,25.88,25.89,145036.57262277952,8.3862,8.3927,8.3862,8.3895,145036.5726
2008-04-10 15:05:00,25.89,25.9,25.88,25.9,83594.56635318704,8.3895,8.3927,8.3862,8.3927,83594.5664
2008-04-10 15:10:00,25.9,25.9,25.84,25.84,183490.07314524555,8.3927,8.3927,8.3733,8.3733,183490.0731
2008-04-10 15:15:00,25.84,25.86,25.81,25.82,178474.39916405434,8.3733,8.3798,8.3636,8.3668,178474.3992
2008-04-10 15:20:00,25.82,25.84,25.82,25.84,184535.0052246604,8.3668,8.3733,8.3668,8.3733,184535.0052
2008-04-10 15:25:00,25.84,25.84,25.8,25.82,112016.71891327064,8.3733,8.3733,8.3603,8.3668,112016.7189
2008-04-10 15:30:00,25.82,25.82,25.77,25.78,235945.6635318704,8.3668,8.3668,8.3506,8.3538,235945.6635
2008-04-10 15:35:00,25.78,25.8,25.74,25.79,237826.5412748172,8.3538,8.3603,8.3409,8.3571,237826.5413
2008-04-10 15:40:00,25.79,25.79,25.75,25.75,217136.8861024033,8.3571,8.3571,8.3441,8.3441,217136.8861
2008-04-10 15:45:00,25.75,25.77,25.73,25.74,174085.68443051202,8.3441,8.3506,8.3376,8.3409,174085.6844
2008-04-10 15:50:00,25.74,25.78,25.74,25.77,214629.0491118077,8.3409,8.3538,8.3409,8.3506,214629.0491
2008-04-10 15:55:00,25.77,25.79,25.74,25.76,292371.99582027167,8.3506,8.3571,8.3409,8.3474,292371.9958
2008-04-11 09:30:00,25.44,25.75,25.44,25.59,26123.30198537095,8.2999,8.401,8.2999,8.3488,26123.302
2008-04-11 09:35:00,25.58,25.61,25.57,25.6,330407.52351097175,8.3455,8.3553,8.3423,8.3521,330407.5235
2008-04-11 09:40:00,25.59,25.63,25.59,25.59,164472.3092998955,8.3488,8.3619,8.3488,8.3488,164472.3093
2008-04-11 09:45:00,25.59,25.6,25.56,25.59,166771.15987460816,8.3488,8.3521,8.339,8.3488,166771.1599
2008-04-11 09:50:00,25.59,25.61,25.59,25.6,182445.1410658307,8.3488,8.3553,8.3488,8.3521,182445.1411
2008-04-11 09:55:00,25.6,25.6,25.54,25.54,171577.8474399164,8.3521,8.3521,8.3325,8.3325,171577.8474
2008-04-11 10:00:00,25.54,25.56,25.5,25.51,122257.05329153604,8.3325,8.339,8.3194,8.3227,122257.0533
2008-04-11 10:05:00,25.51,25.55,25.48,25.5,151933.12434691744,8.3227,8.3358,8.3129,8.3194,151933.1243
2008-04-11 10:10:00,25.5,25.52,25.48,25.48,169905.95611285267,8.3194,8.326,8.3129,8.3129,169905.9561
2008-04-11 10:15:00,25.48,25.52,25.47,25.51,145872.5182863114,8.3129,8.326,8.3097,8.3227,145872.5183
2008-04-11 10:20:00,25.51,25.51,25.48,25.49,95297.80564263322,8.3227,8.3227,8.3129,8.3162,95297.8056
2008-04-11 10:25:00,25.48,25.5,25.44,25.44,125182.8631138976,8.3129,8.3194,8.2999,8.2999,125182.8631
2008-04-11 10:30:00,25.44,25.49,25.43,25.46,174712.6436781609,8.2999,8.3162,8.2966,8.3064,174712.6437
2008-04-11 10:35:00,25.47,25.52,25.47,25.5,191013.5841170324,8.3097,8.326,8.3097,8.3194,191013.5841
2008-04-11 10:40:00,25.5,25.57,25.5,25.57,128735.63218390803,8.3194,8.3423,8.3194,8.3423,128735.6322
2008-04-11 10:45:00,25.57,25.59,25.56,25.56,147544.40961337512,8.3423,8.3488,8.339,8.339,147544.4096
2008-04-11 10:50:00,25.56,25.56,25.5,25.5,116196.44723093,8.339,8.339,8.3194,8.3194,116196.4472
2008-04-11 10:55:00,25.5,25.51,25.49,25.51,139393.9393939394,8.3194,8.3227,8.3162,8.3227,139393.9394
2008-04-11 11:00:00,25.5,25.53,25.49,25.51,166353.1870428422,8.3194,8.3292,8.3162,8.3227,166353.187
2008-04-11 11:05:00,25.5,25.52,25.49,25.52,112016.71891327064,8.3194,8.326,8.3162,8.326,112016.7189
2008-04-11 11:10:00,25.52,25.53,25.5,25.51,123719.95820271682,8.326,8.3292,8.3194,8.3227,123719.9582
2008-04-11 11:15:00,25.51,25.52,25.5,25.52,100313.47962382445,8.3227,8.326,8.3194,8.326,100313.4796
2008-04-11 11:20:00,25.52,25.53,25.5,25.52,250365.7262277952,8.326,8.3292,8.3194,8.326,250365.7262
2008-04-11 11:25:00,25.52,25.52,25.49,25.5,172622.77951933123,8.326,8.326,8.3162,8.3194,172622.7795
2008-04-11 11:30:00,25.49,25.51,25.48,25.48,126854.75444096132,8.3162,8.3227,8.3129,8.3129,126854.7544
2008-04-11 11:35:00,25.48,25.49,25.47,25.49,132706.37408568442,8.3129,8.3162,8.3097,8.3162,132706.3741
2008-04-11 11:40:00,25.48,25.49,25.47,25.48,84430.51201671892,8.3129,8.3162,8.3097,8.3129,84430.512
2008-04-11 11:45:00,25.48,25.52,25.48,25.52,148171.36886102404,8.3129,8.326,8.3129,8.326,148171.3689
2008-04-11 11:50:00,25.52,25.54,25.48,25.48,165099.2685475444,8.326,8.3325,8.3129,8.3129,165099.2685
2008-04-11 11:55:00,25.48,25.51,25.48,25.5,87147.3354231975,8.3129,8.3227,8.3129,8.3194,87147.3354
2008-04-11 12:00:00,25.5,25.52,25.49,25.51,57053.29153605016,8.3194,8.326,8.3162,8.3227,57053.2915
2008-04-11 12:05:00,25.5,25.52,25.49,25.49,55590.38662486938,8.3194,8.326,8.3162,8.3162,55590.3866
2008-04-11 12:10:00,25.49,25.51,25.48,25.5,64785.78892371996,8.3162,8.3227,8.3129,8.3194,64785.7889
2008-04-11 12:15:00,25.5,25.51,25.5,25.51,115778.47439916406,8.3194,8.3227,8.3194,8.3227,115778.4744
2008-04-11 12:20:00,25.5,25.51,25.47,25.47,103866.2486938349,8.3194,8.3227,8.3097,8.3097,103866.2487
2008-04-11 12:25:00,25.48,25.48,25.45,25.46,279623.8244514107,8.3129,8.3129,8.3031,8.3064,279623.8245
2008-04-11 12:30:00,25.46,25.46,25.42,25.43,86938.34900731452,8.3064,8.3064,8.2933,8.2966,86938.349
2008-04-11 12:35:00,25.43,25.43,25.39,25.4,148380.355276907,8.2966,8.2966,8.2836,8.2868,148380.3553
2008-04-11 12:40:00,25.4,25.41,25.39,25.4,97596.65621734588,8.2868,8.2901,8.2836,8.2868,97596.6562
2008-04-11 12:45:00,25.4,25.4,25.38,25.39,129989.55067920584,8.2868,8.2868,8.2803,8.2836,129989.5507
2008-04-11 12:50:00,25.39,25.39,25.37,25.37,72309.29989550679,8.2836,8.2836,8.277,8.277,72309.2999
2008-04-11 12:55:00,25.37,25.37,25.36,25.37,71055.38140020898,8.277,8.277,8.2738,8.277,71055.3814
2008-04-11 13:00:00,25.37,25.4,25.36,25.4,114106.58307210031,8.277,8.2868,8.2738,8.2868,114106.5831
2008-04-11 13:05:00,25.4,25.41,25.39,25.4,207732.4973876698,8.2868,8.2901,8.2836,8.2868,207732.4974
2008-04-11 13:10:00,25.39,25.43,25.39,25.43,176175.5485893417,8.2836,8.2966,8.2836,8.2966,176175.5486
2008-04-11 13:15:00,25.43,25.46,25.43,25.45,122675.02612330198,8.2966,8.3064,8.2966,8.3031,122675.0261
2008-04-11 13:20:00,25.46,25.47,25.45,25.45,136259.14315569488,8.3064,8.3097,8.3031,8.3031,136259.1432
2008-04-11 13:25:00,25.45,25.45,25.4,25.41,87147.3354231975,8.3031,8.3031,8.2868,8.2901,87147.3354
2008-04-11 13:30:00,25.41,25.45,25.4,25.45,126854.75444096132,8.2901,8.3031,8.2868,8.3031,126854.7544
2008-04-11 13:35:00,25.45,25.46,25.43,25.46,139184.95297805642,8.3031,8.3064,8.2966,8.3064,139184.953
2008-04-11 13:40:00,25.46,25.47,25.44,25.44,163845.3500522466,8.3064,8.3097,8.2999,8.2999,163845.3501
2008-04-11 13:45:00,25.43,25.45,25.4,25.41,93625.91431556948,8.2966,8.3031,8.2868,8.2901,93625.9143
2008-04-11 13:50:00,25.41,25.43,25.41,25.43,70219.43573667711,8.2901,8.2966,8.2901,8.2966,70219.4357
2008-04-11 13:55:00,25.43,25.45,25.43,25.44,145454.54545454544,8.2966,8.3031,8.2966,8.2999,145454.5455
2008-04-11 14:00:00,25.44,25.44,25.42,25.43,198328.10867293624,8.2999,8.2999,8.2933,8.2966,198328.1087
2008-04-11 14:05:00,25.43,25.43,25.38,25.38,374712.6436781609,8.2966,8.2966,8.2803,8.2803,374712.6437
2008-04-11 14:10:00,25.38,25.4,25.37,25.4,64158.82967607105,8.2803,8.2868,8.277,8.2868,64158.8297
2008-04-11 14:15:00,25.39,25.39,25.37,25.39,112016.71891327064,8.2836,8.2836,8.277,8.2836,112016.7189
2008-04-11 14:20:00,25.39,25.39,25.37,25.37,177638.45350052245,8.2836,8.2836,8.277,8.277,177638.4535
2008-04-11 14:25:00,25.37,25.37,25.32,25.33,236781.6091954023,8.277,8.277,8.2607,8.264,236781.6092
2008-04-11 14:30:00,25.33,25.33,25.31,25.32,112225.7053291536,8.264,8.264,8.2575,8.2607,112225.7053
2008-04-11 14:35:00,25.32,25.35,25.32,25.35,81922.6750261233,8.2607,8.2705,8.2607,8.2705,81922.675
2008-04-11 14:40:00,25.35,25.36,25.33,25.34,136468.12957157785,8.2705,8.2738,8.264,8.2672,136468.1296
2008-04-11 14:45:00,25.33,25.34,25.31,25.31,816718.9132706374,8.264,8.2672,8.2575,8.2575,816718.9133
2008-04-11 14:50:00,25.31,25.35,25.31,25.35,202507.8369905956,8.2575,8.2705,8.2575,8.2705,202507.837
2008-04-11 14:55:00,25.35,25.35,25.32,25.32,119331.2434691745,8.2705,8.2705,8.2607,8.2607,119331.2435
2008-04-11 15:00:00,25.32,25.32,25.28,25.3,266039.70741901774,8.2607,8.2607,8.2477,8.2542,266039.7074
2008-04-11 15:05:00,25.3,25.32,25.3,25.31,315151.51515151514,8.2542,8.2607,8.2542,8.2575,315151.5152
2008-04-11 15:10:00,25.31,25.32,25.31,25.31,148798.32810867293,8.2575,8.2607,8.2575,8.2575,148798.3281
2008-04-11 15:15:00,25.31,25.33,25.31,25.33,174294.670846395,8.2575,8.264,8.2575,8.264,174294.6708
2008-04-11 15:20:00,25.33,25.35,25.33,25.34,148380.355276907,8.264,8.2705,8.264,8.2672,148380.3553
2008-04-11 15:25:00,25.35,25.36,25.34,25.35,175130.61650992683,8.2705,8.2738,8.2672,8.2705,175130.6165
2008-04-11 15:30:00,25.34,25.36,25.33,25.36,222570.5329153605,8.2672,8.2738,8.264,8.2738,222570.5329
2008-04-11 15:35:00,25.36,25.36,25.34,25.35,320167.1891327064,8.2738,8.2738,8.2672,8.2705,320167.1891
2008-04-11 15:40:00,25.34,25.35,25.31,25.31,301776.3845350052,8.2672,8.2705,8.2575,8.2575,301776.3845
2008-04-11 15:45:00,25.31,25.31,25.3,25.3,236363.63636363635,8.2575,8.2575,8.2542,8.2542,236363.6364
2008-04-11 15:50:00,25.3,25.31,25.26,25.3,379310.3448275862,8.2542,8.2575,8.2411,8.2542,379310.3448
2008-04-11 15:55:00,25.3,25.31,25.26,25.28,552978.0564263322,8.2542,8.2575,8.2411,8.2477,552978.0564
2008-04-14 09:30:00,25.31,25.31,25.17,25.26,331034.4827586207,8.2575,8.2575,8.2118,8.2411,331034.4828
2008-04-14 09:35:00,25.26,25.27,25.16,25.26,166353.1870428422,8.2411,8.2444,8.2085,8.2411,166353.187
2008-04-14 09:40:00,25.26,25.3,25.23,25.3,188923.7199582027,8.2411,8.2542,8.2314,8.2542,188923.72
2008-04-14 09:45:00,25.3,25.31,25.26,25.27,411494.2528735632,8.2542,8.2575,8.2411,8.2444,411494.2529
2008-04-14 09:50:00,25.27,25.29,25.2,25.2,263949.84326018806,8.2444,8.2509,8.2216,8.2216,263949.8433
2008-04-14 09:55:00,25.2,25.24,25.19,25.23,130825.49634273772,8.2216,8.2346,8.2183,8.2314,130825.4963
2008-04-14 10:00:00,25.23,25.23,25.15,25.16,200208.98641588297,8.2314,8.2314,8.2053,8.2085,200208.9864
2008-04-14 10:05:00,25.15,25.16,25.12,25.13,98850.57471264368,8.2053,8.2085,8.1955,8.1987,98850.5747
2008-04-14 10:10:00,25.13,25.16,25.12,25.15,119122.25705329153,8.1987,8.2085,8.1955,8.2053,119122.2571
2008-04-14 10:15:00,25.15,25.2,25.15,25.17,140438.87147335423,8.2053,8.2216,8.2053,8.2118,140438.8715
2008-04-14 10:20:00,25.17,25.18,25.13,25.17,74190.1776384535,8.2118,8.215,8.1987,8.2118,74190.1776
2008-04-14 10:25:00,25.16,25.2,25.16,25.16,83385.57993730408,8.2085,8.2216,8.2085,8.2085,83385.5799
2008-04-14 10:30:00,25.16,25.2,25.16,25.19,88192.26750261233,8.2085,8.2216,8.2085,8.2183,88192.2675
2008-04-14 10:35:00,25.19,25.2,25.16,25.17,68547.54440961337,8.2183,8.2216,8.2085,8.2118,68547.5444
2008-04-14 10:40:00,25.16,25.19,25.15,25.16,143364.68129571577,8.2085,8.2183,8.2053,8.2085,143364.6813
2008-04-14 10:45:00,25.16,25.17,25.09,25.12,163845.3500522466,8.2085,8.2118,8.1857,8.1955,163845.3501
2008-04-14 10:50:00,25.12,25.12,25.09,25.11,51619.644723093,8.1955,8.1955,8.1857,8.1922,51619.6447
2008-04-14 10:55:00,25.11,25.13,25.09,25.13,121839.0804597701,8.1922,8.1987,8.1857,8.1987,121839.0805
2008-04-14 11:00:00,25.13,25.14,25.1,25.12,103448.27586206896,8.1987,8.202,8.1889,8.1955,103448.2759
2008-04-14 11:05:00,25.12,25.14,25.11,25.12,94043.88714733542,8.1955,8.202,8.1922,8.1955,94043.8871
2008-04-14 11:10:00,25.12,25.14,25.09,25.09,84012.53918495297,8.1955,8.202,8.1857,8.1857,84012.5392
2008-04-14 11:15:00,25.09,25.11,25.04,25.06,115569.48798328108,8.1857,8.1922,8.1694,8.1759,115569.488
2008-04-14 11:20:00,25.07,25.07,25.03,25.03,92371.99582027168,8.1792,8.1792,8.1661,8.1661,92371.9958
2008-04-14 11:25:00,25.03,25.05,25.0,25.05,101567.39811912226,8.1661,8.1726,8.1563,8.1726,101567.3981
2008-04-14 11:30:00,25.04,25.04,25.02,25.04,78578.89237199581,8.1694,8.1694,8.1628,8.1694,78578.8924
2008-04-14 11:35:00,25.04,25.09,25.03,25.09,77951.93312434692,8.1694,8.1857,8.1661,8.1857,77951.9331
2008-04-14 11:40:00,25.09,25.13,25.09,25.12,84430.51201671892,8.1857,8.1987,8.1857,8.1955,84430.512
2008-04-14 11:45:00,25.12,25.13,25.1,25.12,161128.52664576803,8.1955,8.1987,8.1889,8.1955,161128.5266
2008-04-14 11:50:00,25.12,25.13,25.11,25.13,143573.66771159874,8.1955,8.1987,8.1922,8.1987,143573.6677
2008-04-14 11:55:00,25.13,25.15,25.11,25.13,208359.4566353187,8.1987,8.2053,8.1922,8.1987,208359.4566
2008-04-14 12:00:00,25.13,25.15,25.12,25.12,137304.07523510972,8.1987,8.2053,8.1955,8.1955,137304.0752
2008-04-14 12:05:00,25.12,25.13,25.11,25.13,171786.83385579937,8.1955,8.1987,8.1922,8.1987,171786.8339
2008-04-14 12:10:00,25.13,25.13,25.12,25.12,145454.54545454544,8.1987,8.1987,8.1955,8.1955,145454.5455
2008-04-14 12:15:00,25.12,25.13,25.11,25.12,160710.55381400208,8.1955,8.1987,8.1922,8.1955,160710.5538
2008-04-14 12:20:00,25.12,25.13,25.11,25.12,143991.6405433647,8.1955,8.1987,8.1922,8.1955,143991.6405
2008-04-14 12:25:00,25.13,25.15,25.12,25.15,174294.670846395,8.1987,8.2053,8.1955,8.2053,174294.6708
2008-04-14 12:30:00,25.15,25.16,25.12,25.12,180146.29049111807,8.2053,8.2085,8.1955,8.1955,180146.2905
2008-04-14 12:35:00,25.12,25.13,25.11,25.12,100104.49320794149,8.1955,8.1987,8.1922,8.1955,100104.4932
2008-04-14 12:40:00,25.12,25.13,25.11,25.11,127690.7001044932,8.1955,8.1987,8.1922,8.1922,127690.7001
2008-04-14 12:45:00,25.11,25.16,25.11,25.15,112016.71891327064,8.1922,8.2085,8.1922,8.2053,112016.7189
2008-04-14 12:50:00,25.15,25.15,25.11,25.14,159038.66248693835,8.2053,8.2053,8.1922,8.202,159038.6625
2008-04-14 12:55:00,25.14,25.15,25.12,25.12,85684.43051201671,8.202,8.2053,8.1955,8.1955,85684.4305
2008-04-14 13:00:00,25.12,25.15,25.12,25.14,73772.20480668756,8.1955,8.2053,8.1955,8.202,73772.2048
2008-04-14 13:05:00,25.14,25.15,25.12,25.13,109926.85475444097,8.202,8.2053,8.1955,8.1987,109926.8548
2008-04-14 13:10:00,25.13,25.15,25.12,25.14,104493.2079414838,8.1987,8.2053,8.1955,8.202,104493.2079
2008-04-14 13:15:00,25.14,25.15,25.12,25.12,107419.01776384536,8.202,8.2053,8.1955,8.1955,107419.0178
2008-04-14 13:20:00,25.12,25.14,25.11,25.11,150888.1922675026,8.1955,8.202,8.1922,8.1922,150888.1923
2008-04-14 13:25:00,25.11,25.13,25.08,25.12,128526.64576802508,8.1922,8.1987,8.1824,8.1955,128526.6458
2008-04-14 13:30:00,25.12,25.13,25.11,25.11,81295.71577847439,8.1955,8.1987,8.1922,8.1922,81295.7158
2008-04-14 13:35:00,25.12,25.13,25.11,25.12,62904.91118077325,8.1955,8.1987,8.1922,8.1955,62904.9112
2008-04-14 13:40:00,25.12,25.14,25.1,25.12,120585.16196447233,8.1955,8.202,8.1889,8.1955,120585.162
2008-04-14 13:45:00,25.12,25.12,25.08,25.08,99477.53396029258,8.1955,8.1955,8.1824,8.1824,99477.534
2008-04-14 13:50:00,25.09,25.09,25.04,25.06,136468.12957157785,8.1857,8.1857,8.1694,8.1759,136468.1296
2008-04-14 13:55:00,25.06,25.08,25.05,25.08,97596.65621734588,8.1759,8.1824,8.1726,8.1824,97596.6562
2008-04-14 14:00:00,25.08,25.09,25.06,25.06,138349.00731452456,8.1824,8.1857,8.1759,8.1759,138349.0073
2008-04-14 14:05:00,25.06,25.08,25.05,25.07,128108.67293625914,8.1759,8.1824,8.1726,8.1792,128108.6729
2008-04-14 14:10:00,25.07,25.08,25.06,25.06,137095.08881922674,8.1792,8.1824,8.1759,8.1759,137095.0888
2008-04-14 14:15:00,25.06,25.08,25.06,25.06,149216.30094043887,8.1759,8.1824,8.1759,8.1759,149216.3009
2008-04-14 14:20:00,25.06,25.11,25.05,25.1,128735.63218390803,8.1759,8.1922,8.1726,8.1889,128735.6322
2008-04-14 14:25:00,25.1,25.12,25.08,25.12,137931.0344827586,8.1889,8.1955,8.1824,8.1955,137931.0345
2008-04-14 14:30:00,25.12,25.14,25.1,25.11,296133.75130616507,8.1955,8.202,8.1889,8.1922,296133.7513
2008-04-14 14:35:00,25.1,25.13,25.1,25.12,139393.9393939394,8.1889,8.1987,8.1889,8.1955,139393.9394
2008-04-14 14:40:00,25.12,25.13,25.11,25.12,114733.5423197492,8.1955,8.1987,8.1922,8.1955,114733.5423
2008-04-14 14:45:00,25.12,25.16,25.08,25.09,231138.97596656217,8.1955,8.2085,8.1824,8.1857,231138.976
2008-04-14 14:50:00,25.08,25.1,25.06,25.07,131452.4555903866,8.1824,8.1889,8.1759,8.1792,131452.4556
2008-04-14 14:55:00,25.07,25.09,25.07,25.09,99686.52037617554,8.1792,8.1857,8.1792,8.1857,99686.5204
2008-04-14 15:00:00,25.09,25.12,25.09,25.09,204806.68756530824,8.1857,8.1955,8.1857,8.1857,204806.6876
2008-04-14 15:05:00,25.09,25.11,25.08,25.11,216927.8996865204,8.1857,8.1922,8.1824,8.1922,216927.8997
2008-04-14 15:10:00,25.11,25.11,25.07,25.09,242215.25600835943,8.1922,8.1922,8.1792,8.1857,242215.256
2008-04-14 15:15:00,25.09,25.1,25.05,25.07,280877.74294670846,8.1857,8.1889,8.1726,8.1792,280877.7429
2008-04-14 15:20:00,25.08,25.1,25.07,25.1,174294.670846395,8.1824,8.1889,8.1792,8.1889,174294.6708
2008-04-14 15:25:00,25.1,25.1,25.07,25.08,227586.2068965517,8.1889,8.1889,8.1792,8.1824,227586.2069
2008-04-14 15:30:00,25.07,25.12,25.06,25.1,307210.0313479624,8.1792,8.1955,8.1759,8.1889,307210.0313
2008-04-14 15:35:00,25.1,25.14,25.1,25.13,155694.87983281087,8.1889,8.202,8.1889,8.1987,155694.8798
2008-04-14 15:40:00,25.14,25.15,25.12,25.12,316614.4200626959,8.202,8.2053,8.1955,8.1955,316614.4201
2008-04-14 15:45:00,25.12,25.13,25.12,25.12,292580.98223615467,8.1955,8.1987,8.1955,8.1955,292580.9822
2008-04-14 15:50:00,25.13,25.14,25.11,25.11,381191.2225705329,8.1987,8.202,8.1922,8.1922,381191.2226
2008-04-14 15:55:00,25.12,25.13,25.07,25.1,462904.9111807732,8.1955,8.1987,8.1792,8.1889,462904.9112
2008-04-15 09:30:00,25.07,25.31,25.05,25.19,521421.10762800416,8.1792,8.2575,8.1726,8.2183,521421.1076
2008-04-15 09:35:00,25.19,25.22,25.11,25.12,209195.40229885056,8.2183,8.2281,8.1922,8.1955,209195.4023
2008-04-15 09:40:00,25.12,25.19,25.11,25.12,190804.5977011494,8.1955,8.2183,8.1922,8.1955,190804.5977
2008-04-15 09:45:00,25.11,25.15,25.11,25.12,135632.18390804596,8.1922,8.2053,8.1922,8.1955,135632.1839
2008-04-15 09:50:00,25.12,25.14,25.11,25.11,149634.2737722048,8.1955,8.202,8.1922,8.1922,149634.2738
2008-04-15 09:55:00,25.11,25.17,25.11,25.13,137513.0616509927,8.1922,8.2118,8.1922,8.1987,137513.0617
2008-04-15 10:00:00,25.13,25.15,25.1,25.11,370741.9017763845,8.1987,8.2053,8.1889,8.1922,370741.9018
2008-04-15 10:05:00,25.1,25.13,25.08,25.12,133333.33333333334,8.1889,8.1987,8.1824,8.1955,133333.3333
2008-04-15 10:10:00,25.12,25.16,25.08,25.08,157366.7711598746,8.1955,8.2085,8.1824,8.1824,157366.7712
2008-04-15 10:15:00,25.08,25.1,25.08,25.1,68129.57157784744,8.1824,8.1889,8.1824,8.1889,68129.5716
2008-04-15 10:20:00,25.09,25.13,25.08,25.08,142528.7356321839,8.1857,8.1987,8.1824,8.1824,142528.7356
2008-04-15 10:25:00,25.08,25.09,25.07,25.07,100104.49320794149,8.1824,8.1857,8.1792,8.1792,100104.4932
2008-04-15 10:30:00,25.07,25.08,25.0,25.01,212957.157784744,8.1792,8.1824,8.1563,8.1596,212957.1578
2008-04-15 10:35:00,25.01,25.02,24.91,24.92,211703.23928944612,8.1596,8.1628,8.127,8.1302,211703.2393
2008-04-15 10:40:00,24.92,24.94,24.82,24.83,342110.762800418,8.1302,8.1367,8.0976,8.1009,342110.7628
2008-04-15 10:45:00,24.83,24.84,24.79,24.82,242424.2424242424,8.1009,8.1041,8.0878,8.0976,242424.2424
2008-04-15 10:50:00,24.82,24.84,24.76,24.79,201253.9184952978,8.0976,8.1041,8.078,8.0878,201253.9185
2008-04-15 10:55:00,24.79,24.81,24.73,24.74,206478.578892372,8.0878,8.0943,8.0682,8.0715,206478.5789
2008-04-15 11:00:00,24.73,24.77,24.72,24.75,230512.01671891328,8.0682,8.0813,8.065,8.0748,230512.0167
2008-04-15 11:05:00,24.74,24.77,24.71,24.71,196656.2173458725,8.0715,8.0813,8.0617,8.0617,196656.2173
2008-04-15 11:10:00,24.71,24.78,24.7,24.74,283385.5799373041,8.0617,8.0845,8.0584,8.0715,283385.5799
2008-04-15 11:15:00,24.74,24.81,24.74,24.81,178892.37199582026,8.0715,8.0943,8.0715,8.0943,178892.372
2008-04-15 11:20:00,24.81,24.81,24.69,24.7,179728.31765935215,8.0943,8.0943,8.0552,8.0584,179728.3177
2008-04-15 11:25:00,24.7,24.71,24.68,24.7,112643.67816091952,8.0584,8.0617,8.0519,8.0584,112643.6782
2008-04-15 11:30:00,24.7,24.72,24.69,24.7,127899.68652037616,8.0584,8.065,8.0552,8.0584,127899.6865
2008-04-15 11:35:00,24.7,24.71,24.68,24.7,117868.33855799372,8.0584,8.0617,8.0519,8.0584,117868.3386
2008-04-15 11:40:00,24.7,24.72,24.67,24.7,142528.7356321839,8.0584,8.065,8.0487,8.0584,142528.7356
2008-04-15 11:45:00,24.69,24.72,24.68,24.72,87983.28108672936,8.0552,8.065,8.0519,8.065,87983.2811
2008-04-15 11:50:00,24.72,24.75,24.71,24.74,81922.6750261233,8.065,8.0748,8.0617,8.0715,81922.675
2008-04-15 11:55:00,24.74,24.76,24.72,24.75,63531.87042842215,8.0715,8.078,8.065,8.0748,63531.8704
2008-04-15 12:00:00,24.75,24.77,24.75,24.76,52873.5632183908,8.0748,8.0813,8.0748,8.078,52873.5632
2008-04-15 12:05:00,24.75,24.79,24.75,24.79,62904.91118077325,8.0748,8.0878,8.0748,8.0878,62904.9112
2008-04-15 12:10:00,24.79,24.8,24.76,24.79,131034.48275862068,8.0878,8.0911,8.078,8.0878,131034.4828
2008-04-15 12:15:00,24.79,24.81,24.78,24.79,86311.38975966562,8.0878,8.0943,8.0845,8.0878,86311.3898
2008-04-15 12:20:00,24.79,24.82,24.79,24.81,88610.24033437826,8.0878,8.0976,8.0878,8.0943,88610.2403
2008-04-15 12:25:00,24.81,24.83,24.81,24.83,47439.91640543364,8.0943,8.1009,8.0943,8.1009,47439.9164
2008-04-15 12:30:00,24.82,24.86,24.82,24.83,71055.38140020898,8.0976,8.1106,8.0976,8.1009,71055.3814
2008-04-15 12:35:00,24.83,24.85,24.83,24.84,55172.41379310345,8.1009,8.1074,8.1009,8.1041,55172.4138
2008-04-15 12:40:00,24.84,24.89,24.83,24.88,138766.98014629047,8.1041,8.1204,8.1009,8.1172,138766.9801
2008-04-15 12:45:00,24.88,24.9,24.87,24.88,129153.60501567398,8.1172,8.1237,8.1139,8.1172,129153.605
2008-04-15 12:50:00,24.89,24.9,24.87,24.9,90491.11807732497,8.1204,8.1237,8.1139,8.1237,90491.1181
2008-04-15 12:55:00,24.9,24.91,24.89,24.9,53291.53605015674,8.1237,8.127,8.1204,8.1237,53291.5361
2008-04-15 13:00:00,24.9,24.91,24.86,24.89,97596.65621734588,8.1237,8.127,8.1106,8.1204,97596.6562
2008-04-15 13:05:00,24.88,24.91,24.88,24.89,57471.26436781609,8.1172,8.127,8.1172,8.1204,57471.2644
2008-04-15 13:10:00,24.89,24.9,24.84,24.88,262486.9383490073,8.1204,8.1237,8.1041,8.1172,262486.9383
2008-04-15 13:15:00,24.88,24.88,24.82,24.85,166771.15987460816,8.1172,8.1172,8.0976,8.1074,166771.1599
2008-04-15 13:20:00,24.85,24.86,24.84,24.85,74190.1776384535,8.1074,8.1106,8.1041,8.1074,74190.1776
2008-04-15 13:25:00,24.85,24.86,24.82,24.85,65830.7210031348,8.1074,8.1106,8.0976,8.1074,65830.721
2008-04-15 13:30:00,24.85,24.85,24.81,24.85,104702.19435736677,8.1074,8.1074,8.0943,8.1074,104702.1944
2008-04-15 13:35:00,24.85,24.86,24.83,24.84,249320.7941483804,8.1074,8.1106,8.1009,8.1041,249320.7941
2008-04-15 13:40:00,24.84,24.87,24.8,24.82,127481.71368861024,8.1041,8.1139,8.0911,8.0976,127481.7137
2008-04-15 13:45:00,24.82,24.85,24.81,24.85,145663.5318704284,8.0976,8.1074,8.0943,8.1074,145663.5319
2008-04-15 13:50:00,24.84,24.87,24.84,24.87,217972.8317659352,8.1041,8.1139,8.1041,8.1139,217972.8318
2008-04-15 13:55:00,24.86,24.88,24.86,24.87,311180.77324973873,8.1106,8.1172,8.1106,8.1139,311180.7732
2008-04-15 14:00:00,24.87,24.89,24.87,24.87,290073.14524555905,8.1139,8.1204,8.1139,8.1139,290073.1452
2008-04-15 14:05:00,24.87,24.88,24.83,24.84,265621.7345872518,8.1139,8.1172,8.1009,8.1041,265621.7346
2008-04-15 14:10:00,24.84,24.85,24.83,24.84,127690.7001044932,8.1041,8.1074,8.1009,8.1041,127690.7001
2008-04-15 14:15:00,24.84,24.86,24.77,24.78,192267.5026123302,8.1041,8.1106,8.0813,8.0845,192267.5026
2008-04-15 14:20:00,24.78,24.78,24.72,24.76,198537.0950888192,8.0845,8.0845,8.065,8.078,198537.0951
2008-04-15 14:25:00,24.76,24.82,24.76,24.82,122048.06687565308,8.078,8.0976,8.078,8.0976,122048.0669
2008-04-15 14:30:00,24.82,24.89,24.82,24.87,370323.9289446186,8.0976,8.1204,8.0976,8.1139,370323.9289
2008-04-15 14:35:00,24.87,24.9,24.87,24.89,92998.9550679206,8.1139,8.1237,8.1139,8.1204,92998.9551
2008-04-15 14:40:00,24.89,24.92,24.89,24.92,300104.4932079415,8.1204,8.1302,8.1204,8.1302,300104.4932
2008-04-15 14:45:00,24.92,24.92,24.88,24.89,237826.5412748172,8.1302,8.1302,8.1172,8.1204,237826.5413
2008-04-15 14:50:00,24.89,24.9,24.88,24.89,600208.986415883,8.1204,8.1237,8.1172,8.1204,600208.9864
2008-04-15 14:55:00,24.89,24.9,24.87,24.89,115569.48798328108,8.1204,8.1237,8.1139,8.1204,115569.488
2008-04-15 15:00:00,24.89,24.89,24.87,24.88,165935.2142110763,8.1204,8.1204,8.1139,8.1172,165935.2142
2008-04-15 15:05:00,24.88,24.91,24.87,24.89,239916.4054336468,8.1172,8.127,8.1139,8.1204,239916.4054
2008-04-15 15:10:00,24.89,24.9,24.86,24.88,193521.421107628,8.1204,8.1237,8.1106,8.1172,193521.4211
2008-04-15 15:15:00,24.88,24.9,24.87,24.89,213584.11703239288,8.1172,8.1237,8.1139,8.1204,213584.117
2008-04-15 15:20:00,24.88,24.9,24.87,24.89,289864.15882967605,8.1172,8.1237,8.1139,8.1204,289864.1588
2008-04-15 15:25:00,24.89,24.92,24.88,24.9,254963.42737722048,8.1204,8.1302,8.1172,8.1237,254963.4274
2008-04-15 15:30:00,24.89,24.92,24.88,24.89,325182.8631138976,8.1204,8.1302,8.1172,8.1204,325182.8631
2008-04-15 15:35:00,24.89,24.9,24.87,24.88,227168.2340647858,8.1204,8.1237,8.1139,8.1172,227168.2341
2008-04-15 15:40:00,24.87,24.89,24.87,24.88,262486.9383490073,8.1139,8.1204,8.1139,8.1172,262486.9383
2008-04-15 15:45:00,24.88,24.89,24.86,24.88,444305.1201671891,8.1172,8.1204,8.1106,8.1172,444305.1202
2008-04-15 15:50:00,24.88,24.89,24.87,24.87,708254.9634273772,8.1172,8.1204,8.1139,8.1139,708254.9634
2008-04-15 15:55:00,24.87,24.9,24.87,24.88,858307.2100313479,8.1139,8.1237,8.1139,8.1172,858307.21
2008-04-16 09:30:00,25.15,25.27,24.88,25.04,184535.0052246604,8.2053,8.2444,8.1172,8.1694,184535.0052
2008-04-16 09:35:00,25.05,25.08,25.04,25.06,259979.1013584117,8.1726,8.1824,8.1694,8.1759,259979.1014
2008-04-16 09:40:00,25.06,25.08,25.05,25.07,334378.2654127481,8.1759,8.1824,8.1726,8.1792,334378.2654
2008-04-16 09:45:00,25.06,25.07,25.02,25.03,309090.90909090906,8.1759,8.1792,8.1628,8.1661,309090.9091
2008-04-16 09:50:00,25.03,25.03,24.98,24.98,154649.94775339603,8.1661,8.1661,8.1498,8.1498,154649.9478
2008-04-16 09:55:00,24.98,25.0,24.96,24.98,130407.52351097178,8.1498,8.1563,8.1433,8.1498,130407.5235
2008-04-16 10:00:00,24.98,24.99,24.89,24.96,275026.1233019854,8.1498,8.1531,8.1204,8.1433,275026.1233
2008-04-16 10:05:00,24.96,24.97,24.85,24.86,198746.0815047022,8.1433,8.1465,8.1074,8.1106,198746.0815
2008-04-16 10:10:00,24.85,24.91,24.83,24.88,184535.0052246604,8.1074,8.127,8.1009,8.1172,184535.0052
2008-04-16 10:15:00,24.89,24.95,24.87,24.88,209822.36154649948,8.1204,8.14,8.1139,8.1172,209822.3615
2008-04-16 10:20:00,24.88,24.98,24.87,24.88,128944.618599791,8.1172,8.1498,8.1139,8.1172,128944.6186
2008-04-16 10:25:00,24.88,24.94,24.86,24.88,155694.87983281087,8.1172,8.1367,8.1106,8.1172,155694.8798
2008-04-16 10:30:00,24.89,24.91,24.85,24.86,196238.24451410657,8.1204,8.127,8.1074,8.1106,196238.2445
2008-04-16 10:35:00,24.86,24.86,24.77,24.85,245350.052246604,8.1106,8.1106,8.0813,8.1074,245350.0522
2008-04-16 10:40:00,24.85,24.85,24.82,24.82,252873.5632183908,8.1074,8.1074,8.0976,8.0976,252873.5632
2008-04-16 10:45:00,24.82,24.83,24.8,24.81,269801.4629049112,8.0976,8.1009,8.0911,8.0943,269801.4629
2008-04-16 10:50:00,24.81,24.82,24.8,24.81,279414.8380355277,8.0943,8.0976,8.0911,8.0943,279414.838
2008-04-16 10:55:00,24.81,24.82,24.66,24.67,336050.1567398119,8.0943,8.0976,8.0454,8.0487,336050.1567
2008-04-16 11:00:00,24.67,24.7,24.63,24.67,488819.2267502612,8.0487,8.0584,8.0356,8.0487,488819.2268
2008-04-16 11:05:00,24.66,24.74,24.65,24.69,196029.2580982236,8.0454,8.0715,8.0421,8.0552,196029.2581
2008-04-16 11:10:00,24.69,24.73,24.67,24.69,290073.14524555905,8.0552,8.0682,8.0487,8.0552,290073.1452
2008-04-16 11:15:00,24.68,24.69,24.53,24.61,457889.237199582,8.0519,8.0552,8.003,8.0291,457889.2372
2008-04-16 11:20:00,24.62,24.64,24.47,24.49,614629.0491118077,8.0323,8.0389,7.9834,7.9899,614629.0491
2008-04-16 11:25:00,24.49,24.51,24.43,24.47,332497.3876698015,7.9899,7.9965,7.9704,7.9834,332497.3877
2008-04-16 11:30:00,24.47,24.5,24.46,24.49,270219.4357366771,7.9834,7.9932,7.9801,7.9899,270219.4357
2008-04-16 11:35:00,24.49,24.59,24.49,24.56,296551.724137931,7.9899,8.0226,7.9899,8.0128,296551.7241
2008-04-16 11:40:00,24.56,24.57,24.54,24.55,252246.60397074188,8.0128,8.016,8.0062,8.0095,252246.604
2008-04-16 11:45:00,24.55,24.55,24.47,24.48,221734.58725182863,8.0095,8.0095,7.9834,7.9867,221734.5873
2008-04-16 11:50:00,24.49,24.56,24.49,24.56,118286.31138975966,7.9899,8.0128,7.9899,8.0128,118286.3114
2008-04-16 11:55:00,24.55,24.55,24.52,24.55,152560.08359456636,8.0095,8.0095,7.9997,8.0095,152560.0836
2008-04-16 12:00:00,24.55,25.04,24.54,24.57,298641.5882967607,8.0095,8.1694,8.0062,8.016,298641.5883
2008-04-16 12:05:00,24.57,24.63,24.56,24.62,158202.71682340646,8.016,8.0356,8.0128,8.0323,158202.7168
2008-04-16 12:10:00,24.62,24.64,24.61,24.62,300522.4660397074,8.0323,8.0389,8.0291,8.0323,300522.466
2008-04-16 12:15:00,24.62,24.63,24.58,24.59,229885.0574712644,8.0323,8.0356,8.0193,8.0226,229885.0575
2008-04-16 12:20:00,24.59,24.61,24.56,24.61,303239.289446186,8.0226,8.0291,8.0128,8.0291,303239.2894
2008-04-16 12:25:00,24.61,24.62,24.59,24.59,259143.15569487985,8.0291,8.0323,8.0226,8.0226,259143.1557
2008-04-16 12:30:00,24.59,24.61,24.58,24.59,199164.0543364681,8.0226,8.0291,8.0193,8.0226,199164.0543
2008-04-16 12:35:00,24.59,24.59,24.51,24.55,271055.381400209,8.0226,8.0226,7.9965,8.0095,271055.3814
2008-04-16 12:40:00,24.55,24.56,24.53,24.55,135841.17032392893,8.0095,8.0128,8.003,8.0095,135841.1703
2008-04-16 12:45:00,24.54,24.59,24.54,24.59,159874.60815047022,8.0062,8.0226,8.0062,8.0226,159874.6082
2008-04-16 12:50:00,24.59,24.59,24.56,24.56,254545.45454545453,8.0226,8.0226,8.0128,8.0128,254545.4545
2008-04-16 12:55:00,24.57,24.58,24.55,24.55,136468.12957157785,8.016,8.0193,8.0095,8.0095,136468.1296
2008-04-16 13:00:00,24.55,24.57,24.47,24.48,294252.8735632184,8.0095,8.016,7.9834,7.9867,294252.8736
2008-04-16 13:05:00,24.48,24.53,24.48,24.49,165935.2142110763,7.9867,8.003,7.9867,7.9899,165935.2142
2008-04-16 13:10:00,24.49,24.53,24.48,24.49,285893.4169278997,7.9899,8.003,7.9867,7.9899,285893.4169
2008-04-16 13:15:00,24.5,24.52,24.49,24.5,243469.17450365727,7.9932,7.9997,7.9899,7.9932,243469.1745
2008-04-16 13:20:00,24.5,24.51,24.49,24.51,168652.03761755486,7.9932,7.9965,7.9899,7.9965,168652.0376
2008-04-16 13:25:00,24.51,24.51,24.5,24.5,448902.8213166144,7.9965,7.9965,7.9932,7.9932,448902.8213
2008-04-16 13:30:00,24.5,24.51,24.5,24.5,154649.94775339603,7.9932,7.9965,7.9932,7.9932,154649.9478
2008-04-16 13:35:00,24.5,24.5,24.46,24.5,270637.40856844303,7.9932,7.9932,7.9801,7.9932,270637.4086
2008-04-16 13:40:00,24.5,24.56,24.49,24.51,200417.97283176592,7.9932,8.0128,7.9899,7.9965,200417.9728
2008-04-16 13:45:00,24.51,24.52,24.48,24.48,210031.3479623824,7.9965,7.9997,7.9867,7.9867,210031.348
2008-04-16 13:50:00,24.48,24.51,24.48,24.49,182445.1410658307,7.9867,7.9965,7.9867,7.9899,182445.1411
2008-04-16 13:55:00,24.5,24.51,24.49,24.5,117868.33855799372,7.9932,7.9965,7.9899,7.9932,117868.3386
2008-04-16 14:00:00,24.5,24.5,24.46,24.5,174503.6572622779,7.9932,7.9932,7.9801,7.9932,174503.6573
2008-04-16 14:05:00,24.5,24.51,24.49,24.5,109299.89550679206,7.9932,7.9965,7.9899,7.9932,109299.8955
2008-04-16 14:10:00,24.5,24.51,24.46,24.47,174294.670846395,7.9932,7.9965,7.9801,7.9834,174294.6708
2008-04-16 14:15:00,24.47,24.52,24.47,24.5,169696.9696969697,7.9834,7.9997,7.9834,7.9932,169696.9697
2008-04-16 14:20:00,24.51,24.57,24.5,24.54,236154.64994775332,7.9965,8.016,7.9932,8.0062,236154.6499
2008-04-16 14:25:00,24.55,24.55,24.52,24.53,436154.6499477534,8.0095,8.0095,7.9997,8.003,436154.6499
2008-04-16 14:30:00,24.54,24.55,24.5,24.55,294670.84639498434,8.0062,8.0095,7.9932,8.0095,294670.8464
2008-04-16 14:35:00,24.55,24.55,24.53,24.55,198119.1222570533,8.0095,8.0095,8.003,8.0095,198119.1223
2008-04-16 14:40:00,24.55,24.56,24.54,24.55,714942.5287356322,8.0095,8.0128,8.0062,8.0095,714942.5287
2008-04-16 14:45:00,24.55,24.55,24.54,24.55,161755.48589341692,8.0095,8.0095,8.0062,8.0095,161755.4859
2008-04-16 14:50:00,24.55,24.55,24.54,24.55,320585.1619644723,8.0095,8.0095,8.0062,8.0095,320585.162
2008-04-16 14:55:00,24.55,24.55,24.49,24.51,354649.947753396,8.0095,8.0095,7.9899,7.9965,354649.9478
2008-04-16 15:00:00,24.51,24.52,24.5,24.51,222988.5057471264,7.9965,7.9997,7.9932,7.9965,222988.5057
2008-04-16 15:05:00,24.51,24.52,24.5,24.5,215882.9676071056,7.9965,7.9997,7.9932,7.9932,215882.9676
2008-04-16 15:10:00,24.5,24.5,24.49,24.5,247857.8892371996,7.9932,7.9932,7.9899,7.9932,247857.8892
2008-04-16 15:15:00,24.5,24.53,24.5,24.51,438035.5276907001,7.9932,8.003,7.9932,7.9965,438035.5277
2008-04-16 15:20:00,24.51,24.56,24.5,24.56,700104.4932079414,7.9965,8.0128,7.9932,8.0128,700104.4932
2008-04-16 15:25:00,24.56,24.57,24.53,24.54,1099059.5611285267,8.0128,8.016,8.003,8.0062,1099059.5611
2008-04-16 15:30:00,24.54,24.55,24.53,24.55,456844.3051201672,8.0062,8.0095,8.003,8.0095,456844.3051
2008-04-16 15:35:00,24.54,24.55,24.53,24.54,569070.0104493208,8.0062,8.0095,8.003,8.0062,569070.0104
2008-04-16 15:40:00,24.54,24.62,24.52,24.61,1293834.9007314525,8.0062,8.0323,7.9997,8.0291,1293834.9007
2008-04-16 15:45:00,24.61,24.65,24.59,24.62,1183281.0867293626,8.0291,8.0421,8.0226,8.0323,1183281.0867
2008-04-16 15:50:00,24.62,24.62,24.58,24.61,1252873.5632183908,8.0323,8.0323,8.0193,8.0291,1252873.5632
2008-04-16 15:55:00,24.61,24.62,24.54,24.55,1606478.578892372,8.0291,8.0323,8.0062,8.0095,1606478.5789
2008-04-17 09:30:00,24.67,24.71,24.54,24.57,440125.39184952975,8.0487,8.0617,8.0062,8.016,440125.3918
2008-04-17 09:35:00,24.57,24.6,24.55,24.55,238035.5276907001,8.016,8.0258,8.0095,8.0095,238035.5277
2008-04-17 09:40:00,24.56,24.57,24.45,24.48,371995.8202716824,8.0128,8.016,7.9769,7.9867,371995.8203
2008-04-17 09:45:00,24.5,24.57,24.5,24.55,922048.0668756532,7.9932,8.016,7.9932,8.0095,922048.0669
2008-04-17 09:50:00,24.55,24.55,24.51,24.52,378474.3991640543,8.0095,8.0095,7.9965,7.9997,378474.3992
2008-04-17 09:55:00,24.52,24.61,24.51,24.57,361755.4858934169,7.9997,8.0291,7.9965,8.016,361755.4859
2008-04-17 10:00:00,24.57,24.58,24.52,24.55,637617.5548589341,8.016,8.0193,7.9997,8.0095,637617.5549
2008-04-17 10:05:00,24.55,24.55,24.54,24.54,278787.8787878788,8.0095,8.0095,8.0062,8.0062,278787.8788
2008-04-17 10:10:00,24.55,24.62,24.54,24.62,353814.00208986417,8.0095,8.0323,8.0062,8.0323,353814.0021
2008-04-17 10:15:00,24.61,24.62,24.58,24.59,382863.1138975967,8.0291,8.0323,8.0193,8.0226,382863.1139
2008-04-17 10:20:00,24.6,24.61,24.58,24.59,171368.86102403342,8.0258,8.0291,8.0193,8.0226,171368.861
2008-04-17 10:25:00,24.59,24.63,24.59,24.6,197283.1765935214,8.0226,8.0356,8.0226,8.0258,197283.1766
2008-04-17 10:30:00,24.6,24.64,24.59,24.62,201044.93207941484,8.0258,8.0389,8.0226,8.0323,201044.9321
2008-04-17 10:35:00,24.62,24.63,24.61,24.61,304075.2351097179,8.0323,8.0356,8.0291,8.0291,304075.2351
2008-04-17 10:40:00,24.61,24.62,24.57,24.58,458307.21003134793,8.0291,8.0323,8.016,8.0193,458307.21
2008-04-17 10:45:00,24.58,24.62,24.58,24.62,116405.43364681296,8.0193,8.0323,8.0193,8.0323,116405.4336
2008-04-17 10:50:00,24.61,24.64,24.6,24.63,1110553.81400209,8.0291,8.0389,8.0258,8.0356,1110553.814
2008-04-17 10:55:00,24.63,24.64,24.61,24.61,887565.3082549634,8.0356,8.0389,8.0291,8.0291,887565.3083
2008-04-17 11:00:00,24.62,24.81,24.59,24.62,158411.70323928943,8.0323,8.0943,8.0226,8.0323,158411.7032
2008-04-17 11:05:00,24.62,24.63,24.58,24.62,194984.3260188088,8.0323,8.0356,8.0193,8.0323,194984.326
2008-04-17 11:10:00,24.62,24.62,24.6,24.62,171368.86102403342,8.0323,8.0323,8.0258,8.0323,171368.861
2008-04-17 11:15:00,24.62,24.63,24.61,24.63,247857.8892371996,8.0323,8.0356,8.0291,8.0356,247857.8892
2008-04-17 11:20:00,24.63,24.64,24.61,24.61,344409.61337513063,8.0356,8.0389,8.0291,8.0291,344409.6134
2008-04-17 11:25:00,24.62,24.62,24.57,24.59,279414.8380355277,8.0323,8.0323,8.016,8.0226,279414.838
2008-04-17 11:30:00,24.59,24.6,24.49,24.49,240961.33751306165,8.0226,8.0258,7.9899,7.9899,240961.3375
2008-04-17 11:35:00,24.49,24.51,24.47,24.51,98014.6290491118,7.9899,7.9965,7.9834,7.9965,98014.629
2008-04-17 11:40:00,24.51,24.52,24.46,24.47,145245.55903866247,7.9965,7.9997,7.9801,7.9834,145245.559
2008-04-17 11:45:00,24.48,24.49,24.47,24.48,114733.5423197492,7.9867,7.9899,7.9834,7.9867,114733.5423
2008-04-17 11:50:00,24.48,24.48,24.46,24.46,118286.31138975966,7.9867,7.9867,7.9801,7.9801,118286.3114
2008-04-17 11:55:00,24.47,24.48,24.46,24.48,461859.9791013584,7.9834,7.9867,7.9801,7.9867,461859.9791
2008-04-17 12:00:00,24.48,24.49,24.47,24.49,102403.34378265412,7.9867,7.9899,7.9834,7.9899,102403.3438
2008-04-17 12:05:00,24.49,24.49,24.49,24.49,85684.43051201671,7.9899,7.9899,7.9899,7.9899,85684.4305
2008-04-17 12:10:00,24.49,24.49,24.44,24.45,561964.4723092999,7.9899,7.9899,7.9736,7.9769,561964.4723
2008-04-17 12:15:00,24.45,24.46,24.43,24.44,196238.24451410657,7.9769,7.9801,7.9704,7.9736,196238.2445
2008-04-17 12:20:00,24.44,24.44,24.39,24.39,159874.60815047022,7.9736,7.9736,7.9573,7.9573,159874.6082
2008-04-17 12:25:00,24.39,24.41,24.36,24.37,212748.17136886105,7.9573,7.9638,7.9475,7.9508,212748.1714
2008-04-17 12:30:00,24.38,24.4,24.31,24.4,259352.1421107628,7.954,7.9606,7.9312,7.9606,259352.1421
2008-04-17 12:35:00,24.39,24.4,24.37,24.38,330198.5370950888,7.9573,7.9606,7.9508,7.954,330198.5371
2008-04-17 12:40:00,24.38,24.42,24.38,24.4,208568.44305120167,7.954,7.9671,7.954,7.9606,208568.4431
2008-04-17 12:45:00,24.4,24.4,24.37,24.4,236781.6091954023,7.9606,7.9606,7.9508,7.9606,236781.6092
2008-04-17 12:50:00,24.4,24.4,24.38,24.39,165517.24137931035,7.9606,7.9606,7.954,7.9573,165517.2414
2008-04-17 12:55:00,24.39,24.41,24.37,24.41,584743.9916405433,7.9573,7.9638,7.9508,7.9638,584743.9916
2008-04-17 13:00:00,24.41,24.43,24.39,24.43,125600.83594566352,7.9638,7.9704,7.9573,7.9704,125600.8359
2008-04-17 13:05:00,24.42,24.44,24.4,24.41,154022.9885057471,7.9671,7.9736,7.9606,7.9638,154022.9885
2008-04-17 13:10:00,24.41,24.43,24.4,24.41,94043.88714733542,7.9638,7.9704,7.9606,7.9638,94043.8871
2008-04-17 13:15:00,24.42,24.43,24.39,24.42,129780.56426332289,7.9671,7.9704,7.9573,7.9671,129780.5643
2008-04-17 13:20:00,24.42,24.45,24.42,24.45,100940.43887147336,7.9671,7.9769,7.9671,7.9769,100940.4389
2008-04-17 13:25:00,24.45,24.45,24.42,24.43,108881.92267502612,7.9769,7.9769,7.9671,7.9704,108881.9227
2008-04-17 13:30:00,24.42,24.43,24.39,24.4,359038.66248693835,7.9671,7.9704,7.9573,7.9606,359038.6625
2008-04-17 13:35:00,24.4,24.42,24.38,24.42,152560.08359456636,7.9606,7.9671,7.954,7.9671,152560.0836
2008-04-17 13:40:00,24.41,24.42,24.37,24.39,200626.9592476489,7.9638,7.9671,7.9508,7.9573,200626.9592
2008-04-17 13:45:00,24.39,24.4,24.38,24.4,121421.10762800416,7.9573,7.9606,7.954,7.9606,121421.1076
2008-04-17 13:50:00,24.4,24.41,24.38,24.4,181609.19540229885,7.9606,7.9638,7.954,7.9606,181609.1954
2008-04-17 13:55:00,24.4,24.41,24.38,24.4,274399.16405433643,7.9606,7.9638,7.954,7.9606,274399.1641
2008-04-17 14:00:00,24.4,24.4,24.39,24.4,165308.25496342735,7.9606,7.9606,7.9573,7.9606,165308.255
2008-04-17 14:05:00,24.4,24.4,24.39,24.39,409822.3615464995,7.9606,7.9606,7.9573,7.9573,409822.3615
2008-04-17 14:10:00,24.4,24.4,24.38,24.39,96342.73772204808,7.9606,7.9606,7.954,7.9573,96342.7377
2008-04-17 14:15:00,24.4,24.41,24.39,24.4,212957.157784744,7.9606,7.9638,7.9573,7.9606,212957.1578
2008-04-17 14:20:00,24.4,24.41,24.39,24.39,367607.10553814,7.9606,7.9638,7.9573,7.9573,367607.1055
2008-04-17 14:25:00,24.39,24.4,24.38,24.4,175757.57575757577,7.9573,7.9606,7.954,7.9606,175757.5758
2008-04-17 14:30:00,24.4,24.4,24.39,24.4,571159.8746081505,7.9606,7.9606,7.9573,7.9606,571159.8746
2008-04-17 14:35:00,24.4,24.43,24.39,24.41,719331.2434691745,7.9606,7.9704,7.9573,7.9638,719331.2435
2008-04-17 14:40:00,24.41,24.42,24.4,24.4,617763.8453500522,7.9638,7.9671,7.9606,7.9606,617763.8454
2008-04-17 14:45:00,24.4,24.43,24.39,24.4,217345.8725182863,7.9606,7.9704,7.9573,7.9606,217345.8725
2008-04-17 14:50:00,24.4,24.41,24.39,24.4,128108.67293625914,7.9606,7.9638,7.9573,7.9606,128108.6729
2008-04-17 14:55:00,24.4,24.42,24.4,24.4,480877.74294670846,7.9606,7.9671,7.9606,7.9606,480877.7429
2008-04-17 15:00:00,24.4,24.4,24.37,24.37,402925.8098223615,7.9606,7.9606,7.9508,7.9508,402925.8098
2008-04-17 15:05:00,24.37,24.4,24.36,24.4,292580.98223615467,7.9508,7.9606,7.9475,7.9606,292580.9822
2008-04-17 15:10:00,24.4,24.4,24.39,24.4,470428.4221525601,7.9606,7.9606,7.9573,7.9606,470428.4222
2008-04-17 15:15:00,24.4,24.41,24.39,24.4,453709.5088819226,7.9606,7.9638,7.9573,7.9606,453709.5089
2008-04-17 15:20:00,24.4,24.41,24.4,24.4,124555.90386624869,7.9606,7.9638,7.9606,7.9606,124555.9039
2008-04-17 15:25:00,24.4,24.43,24.38,24.38,252664.57680250783,7.9606,7.9704,7.954,7.954,252664.5768
2008-04-17 15:30:00,24.38,24.41,24.37,24.4,231347.9623824452,7.954,7.9638,7.9508,7.9606,231347.9624
2008-04-17 15:35:00,24.4,24.4,24.39,24.39,292371.99582027167,7.9606,7.9606,7.9573,7.9573,292371.9958
2008-04-17 15:40:00,24.39,24.4,24.37,24.38,533960.2925809822,7.9573,7.9606,7.9508,7.954,533960.2926
2008-04-17 15:45:00,24.38,24.4,24.37,24.38,457680.25078369904,7.954,7.9606,7.9508,7.954,457680.2508
2008-04-17 15:50:00,24.38,24.4,24.35,24.36,4640543.364681295,7.954,7.9606,7.9443,7.9475,4640543.3647
2008-04-17 15:55:00,24.36,24.39,24.35,24.35,1142528.735632184,7.9475,7.9573,7.9443,7.9443,1142528.7356
2008-04-18 09:30:00,24.53,24.65,24.39,24.4,2205224.660397074,8.003,8.0421,7.9573,7.9606,2205224.6604
2008-04-18 09:35:00,24.4,24.44,24.37,24.43,380355.276907001,7.9606,7.9736,7.9508,7.9704,380355.2769
2008-04-18 09:40:00,24.43,24.47,24.42,24.45,651828.631138976,7.9704,7.9834,7.9671,7.9769,651828.6311
2008-04-18 09:45:00,24.45,24.51,24.45,24.5,508045.9770114942,7.9769,7.9965,7.9769,7.9932,508045.977
2008-04-18 09:50:00,24.5,24.51,24.48,24.49,464785.78892372,7.9932,7.9965,7.9867,7.9899,464785.7889
2008-04-18 09:55:00,24.5,24.5,24.48,24.48,391431.5569487983,7.9932,7.9932,7.9867,7.9867,391431.5569
2008-04-18 10:00:00,24.49,24.49,24.48,24.48,341692.789968652,7.9899,7.9899,7.9867,7.9867,341692.79
2008-04-18 10:05:00,24.49,24.49,24.48,24.48,209404.3887147336,7.9899,7.9899,7.9867,7.9867,209404.3887
2008-04-18 10:10:00,24.48,24.49,24.46,24.47,335423.197492163,7.9867,7.9899,7.9801,7.9834,335423.1975
2008-04-18 10:15:00,24.46,24.48,24.43,24.45,348589.34169279,7.9801,7.9867,7.9704,7.9769,348589.3417
2008-04-18 10:20:00,24.45,24.46,24.44,24.44,458934.1692789968,7.9769,7.9801,7.9736,7.9736,458934.1693
2008-04-18 10:25:00,24.44,24.44,24.4,24.4,342319.7492163009,7.9736,7.9736,7.9606,7.9606,342319.7492
2008-04-18 10:30:00,24.41,24.42,24.39,24.42,314315.56948798324,7.9638,7.9671,7.9573,7.9671,314315.5695
2008-04-18 10:35:00,24.42,24.43,24.4,24.4,310135.8411703239,7.9671,7.9704,7.9606,7.9606,310135.8412
2008-04-18 10:40:00,24.41,24.42,24.39,24.42,370323.9289446186,7.9638,7.9671,7.9573,7.9671,370323.9289
2008-04-18 10:45:00,24.42,24.42,24.38,24.38,419017.76384535,7.9671,7.9671,7.954,7.954,419017.7638
2008-04-18 10:50:00,24.39,24.39,24.37,24.39,179310.3448275862,7.9573,7.9573,7.9508,7.9573,179310.3448
2008-04-18 10:55:00,24.39,24.41,24.39,24.4,231138.97596656217,7.9573,7.9638,7.9573,7.9606,231138.976
2008-04-18 11:00:00,24.4,24.41,24.38,24.38,199164.0543364681,7.9606,7.9638,7.954,7.954,199164.0543
2008-04-18 11:05:00,24.38,24.38,24.36,24.37,240961.33751306165,7.954,7.954,7.9475,7.9508,240961.3375
2008-04-18 11:10:00,24.37,24.38,24.34,24.35,234482.75862068965,7.9508,7.954,7.941,7.9443,234482.7586
2008-04-18 11:15:00,24.35,24.38,24.33,24.37,271473.3542319749,7.9443,7.954,7.9377,7.9508,271473.3542
2008-04-18 11:20:00,24.37,24.37,24.32,24.36,157366.7711598746,7.9508,7.9508,7.9345,7.9475,157366.7712
2008-04-18 11:25:00,24.35,24.36,24.31,24.32,600000.0,7.9443,7.9475,7.9312,7.9345,600000.0
2008-04-18 11:30:00,24.33,24.34,24.28,24.28,395193.3124346917,7.9377,7.941,7.9214,7.9214,395193.3124
2008-04-18 11:35:00,24.28,24.28,24.23,24.24,347544.40961337514,7.9214,7.9214,7.9051,7.9084,347544.4096
2008-04-18 11:40:00,24.24,24.24,24.22,24.23,142110.76280041796,7.9084,7.9084,7.9018,7.9051,142110.7628
2008-04-18 11:45:00,24.23,24.26,24.22,24.25,142737.72204806688,7.9051,7.9149,7.9018,7.9116,142737.722
2008-04-18 11:50:00,24.24,24.25,24.22,24.25,212957.157784744,7.9084,7.9116,7.9018,7.9116,212957.1578
2008-04-18 11:55:00,24.24,24.26,24.24,24.24,225496.34273772204,7.9084,7.9149,7.9084,7.9084,225496.3427
2008-04-18 12:00:00,24.24,24.25,24.24,24.24,198119.1222570533,7.9084,7.9116,7.9084,7.9084,198119.1223
2008-04-18 12:05:00,24.24,24.24,24.18,24.18,309926.8547544409,7.9084,7.9084,7.8888,7.8888,309926.8548
2008-04-18 12:10:00,24.18,24.19,24.16,24.17,279623.8244514107,7.8888,7.8921,7.8823,7.8855,279623.8245
2008-04-18 12:15:00,24.17,24.2,24.17,24.19,188505.7471264368,7.8855,7.8953,7.8855,7.8921,188505.7471
2008-04-18 12:20:00,24.19,24.24,24.16,24.21,291954.0229885057,7.8921,7.9084,7.8823,7.8986,291954.023
2008-04-18 12:25:00,24.21,24.23,24.2,24.21,208777.42946708464,7.8986,7.9051,7.8953,7.8986,208777.4295
2008-04-18 12:30:00,24.21,24.22,24.19,24.21,213375.1306165099,7.8986,7.9018,7.8921,7.8986,213375.1306
2008-04-18 12:35:00,24.21,24.23,24.2,24.23,122257.05329153604,7.8986,7.9051,7.8953,7.9051,122257.0533
2008-04-18 12:40:00,24.23,24.24,24.22,24.24,193312.43469174503,7.9051,7.9084,7.9018,7.9084,193312.4347
2008-04-18 12:45:00,24.24,24.26,24.24,24.26,333960.2925809822,7.9084,7.9149,7.9084,7.9149,333960.2926
2008-04-18 12:50:00,24.25,24.26,24.24,24.25,135005.22466039707,7.9116,7.9149,7.9084,7.9116,135005.2247
2008-04-18 12:55:00,24.25,24.27,24.21,24.22,352769.07001044933,7.9116,7.9182,7.8986,7.9018,352769.07
2008-04-18 13:00:00,24.22,24.26,24.21,24.26,288401.25391849526,7.9018,7.9149,7.8986,7.9149,288401.2539
2008-04-18 13:05:00,24.26,24.29,24.25,24.29,281086.7293625914,7.9149,7.9247,7.9116,7.9247,281086.7294
2008-04-18 13:10:00,24.29,24.31,24.24,24.25,195611.28526645768,7.9247,7.9312,7.9084,7.9116,195611.2853
2008-04-18 13:15:00,24.26,24.27,24.24,24.24,235109.7178683385,7.9149,7.9182,7.9084,7.9084,235109.7179
2008-04-18 13:20:00,24.24,24.26,24.24,24.25,299686.5203761755,7.9084,7.9149,7.9084,7.9116,299686.5204
2008-04-18 13:25:00,24.25,24.26,24.24,24.26,174712.6436781609,7.9116,7.9149,7.9084,7.9149,174712.6437
2008-04-18 13:30:00,24.26,24.29,24.26,24.27,344827.5862068965,7.9149,7.9247,7.9149,7.9182,344827.5862
2008-04-18 13:35:00,24.27,24.29,24.26,24.28,97178.68338557992,7.9182,7.9247,7.9149,7.9214,97178.6834
2008-04-18 13:40:00,24.28,24.28,24.25,24.27,119331.2434691745,7.9214,7.9214,7.9116,7.9182,119331.2435
2008-04-18 13:45:00,24.27,24.27,24.25,24.27,128317.6593521421,7.9182,7.9182,7.9116,7.9182,128317.6594
2008-04-18 13:50:00,24.27,24.28,24.25,24.27,190595.61128526644,7.9182,7.9214,7.9116,7.9182,190595.6113
2008-04-18 13:55:00,24.27,24.28,24.25,24.26,189132.70637408568,7.9182,7.9214,7.9116,7.9149,189132.7064
2008-04-18 14:00:00,24.27,24.27,24.26,24.26,86938.34900731452,7.9182,7.9182,7.9149,7.9149,86938.349
2008-04-18 14:05:00,24.27,24.28,24.26,24.26,143782.6541274817,7.9182,7.9214,7.9149,7.9149,143782.6541
2008-04-18 14:10:00,24.26,24.3,24.26,24.29,159247.64890282133,7.9149,7.9279,7.9149,7.9247,159247.6489
2008-04-18 14:15:00,24.29,24.33,24.29,24.33,161755.48589341692,7.9247,7.9377,7.9247,7.9377,161755.4859
2008-04-18 14:20:00,24.33,24.35,24.29,24.29,357784.7439916405,7.9377,7.9443,7.9247,7.9247,357784.744
2008-04-18 14:25:00,24.29,24.3,24.27,24.28,310135.8411703239,7.9247,7.9279,7.9182,7.9214,310135.8412
2008-04-18 14:30:00,24.28,24.28,24.26,24.27,236781.6091954023,7.9214,7.9214,7.9149,7.9182,236781.6092
2008-04-18 14:35:00,24.27,24.28,24.26,24.27,275444.09613375127,7.9182,7.9214,7.9149,7.9182,275444.0961
2008-04-18 14:40:00,24.28,24.3,24.27,24.29,470637.40856844303,7.9214,7.9279,7.9182,7.9247,470637.4086
2008-04-18 14:45:00,24.28,24.3,24.27,24.29,331243.46917450364,7.9214,7.9279,7.9182,7.9247,331243.4692
2008-04-18 14:50:00,24.29,24.34,24.29,24.29,296969.69696969696,7.9247,7.941,7.9247,7.9247,296969.697
2008-04-18 14:55:00,24.29,24.29,24.26,24.27,414211.0762800418,7.9247,7.9247,7.9149,7.9182,414211.0763
2008-04-18 15:00:00,24.27,24.27,24.23,24.25,254963.42737722048,7.9182,7.9182,7.9051,7.9116,254963.4274
2008-04-18 15:05:00,24.26,24.26,24.23,24.24,383490.0731452456,7.9149,7.9149,7.9051,7.9084,383490.0731
2008-04-18 15:10:00,24.24,24.24,24.23,24.23,254963.42737722048,7.9084,7.9084,7.9051,7.9051,254963.4274
2008-04-18 15:15:00,24.24,24.24,24.21,24.21,270219.4357366771,7.9084,7.9084,7.8986,7.8986,270219.4357
2008-04-18 15:20:00,24.21,24.24,24.2,24.23,579728.3176593521,7.8986,7.9084,7.8953,7.9051,579728.3177
2008-04-18 15:25:00,24.23,24.23,24.22,24.22,359247.6489028213,7.9051,7.9051,7.9018,7.9018,359247.6489
2008-04-18 15:30:00,24.22,24.24,24.21,24.24,420271.6823406479,7.9018,7.9084,7.8986,7.9084,420271.6823
2008-04-18 15:35:00,24.24,24.24,24.2,24.21,424451.4106583072,7.9084,7.9084,7.8953,7.8986,424451.4107
2008-04-18 15:40:00,24.21,24.22,24.18,24.2,647648.9028213166,7.8986,7.9018,7.8888,7.8953,647648.9028
2008-04-18 15:45:00,24.2,24.2,24.16,24.19,657053.2915360502,7.8953,7.8953,7.8823,7.8921,657053.2915
2008-04-18 15:50:00,24.19,24.2,24.17,24.18,1223615.4649947754,7.8921,7.8953,7.8855,7.8888,1223615.465
2008-04-18 15:55:00,24.18,24.27,24.18,24.24,1414002.0898641588,7.8888,7.9182,7.8888,7.9084,1414002.0899
2008-04-21 09:30:00,24.35,24.35,24.07,24.24,466248.6938349008,7.9443,7.9443,7.8529,7.9084,466248.6938
2008-04-21 09:35:00,24.23,24.23,24.14,24.15,223406.4785788924,7.9051,7.9051,7.8757,7.879,223406.4786
2008-04-21 09:40:00,24.16,24.16,24.14,24.14,241379.3103448276,7.8823,7.8823,7.8757,7.8757,241379.3103
2008-04-21 09:45:00,24.14,24.15,24.06,24.07,356739.8119122257,7.8757,7.879,7.8496,7.8529,356739.8119
2008-04-21 09:50:00,24.07,24.13,24.06,24.08,207941.48380355275,7.8529,7.8725,7.8496,7.8562,207941.4838
2008-04-21 09:55:00,24.08,24.13,24.05,24.06,308463.94984326017,7.8562,7.8725,7.8464,7.8496,308463.9498
2008-04-21 10:00:00,24.05,24.07,24.04,24.06,449738.7669801463,7.8464,7.8529,7.8431,7.8496,449738.767
2008-04-21 10:05:00,24.06,24.1,24.06,24.07,286311.3897596656,7.8496,7.8627,7.8496,7.8529,286311.3898
2008-04-21 10:10:00,24.07,24.09,24.05,24.07,430512.0167189133,7.8529,7.8594,7.8464,7.8529,430512.0167
2008-04-21 10:15:00,24.07,24.07,24.02,24.04,500940.43887147336,7.8529,7.8529,7.8366,7.8431,500940.4389
2008-04-21 10:20:00,24.04,24.04,24.02,24.04,159665.62173458724,7.8431,7.8431,7.8366,7.8431,159665.6217
2008-04-21 10:25:00,24.04,24.05,23.99,24.02,311807.7324973877,7.8431,7.8464,7.8268,7.8366,311807.7325
2008-04-21 10:30:00,24.02,24.02,23.97,24.01,332497.3876698015,7.8366,7.8366,7.8203,7.8333,332497.3877
2008-04-21 10:35:00,24.01,24.05,23.99,24.0,256217.3458725183,7.8333,7.8464,7.8268,7.8301,256217.3459
2008-04-21 10:40:00,24.0,24.03,24.0,24.03,207105.5381400209,7.8301,7.8399,7.8301,7.8399,207105.5381
2008-04-21 10:45:00,24.03,24.03,24.01,24.02,233019.85370950887,7.8399,7.8399,7.8333,7.8366,233019.8537
2008-04-21 10:50:00,24.02,24.04,24.01,24.04,291745.0365726228,7.8366,7.8431,7.8333,7.8431,291745.0366
2008-04-21 10:55:00,24.04,24.05,24.02,24.03,192685.4754440961,7.8431,7.8464,7.8366,7.8399,192685.4754
2008-04-21 11:00:00,24.02,24.06,24.01,24.06,293207.9414838036,7.8366,7.8496,7.8333,7.8496,293207.9415
2008-04-21 11:05:00,24.06,24.08,24.03,24.04,271473.3542319749,7.8496,7.8562,7.8399,7.8431,271473.3542
2008-04-21 11:10:00,24.04,24.08,24.04,24.08,182445.1410658307,7.8431,7.8562,7.8431,7.8562,182445.1411
2008-04-21 11:15:00,24.08,24.13,24.08,24.12,232810.8672936259,7.8562,7.8725,7.8562,7.8692,232810.8673
2008-04-21 11:20:00,24.12,24.16,24.11,24.15,417972.8317659352,7.8692,7.8823,7.866,7.879,417972.8318
2008-04-21 11:25:00,24.15,24.16,24.14,24.15,259143.15569487985,7.879,7.8823,7.8757,7.879,259143.1557
2008-04-21 11:30:00,24.15,24.18,24.14,24.17,269174.50365726225,7.879,7.8888,7.8757,7.8855,269174.5037
2008-04-21 11:35:00,24.17,24.21,24.17,24.21,115360.50156739813,7.8855,7.8986,7.8855,7.8986,115360.5016
2008-04-21 11:40:00,24.21,24.21,24.19,24.19,113270.63740856844,7.8986,7.8986,7.8921,7.8921,113270.6374
2008-04-21 11:45:00,24.19,24.21,24.19,24.2,137095.08881922674,7.8921,7.8986,7.8921,7.8953,137095.0888
2008-04-21 11:50:00,24.2,24.22,24.2,24.21,96133.7513061651,7.8953,7.9018,7.8953,7.8986,96133.7513
2008-04-21 11:55:00,24.22,24.24,24.21,24.24,175130.61650992683,7.9018,7.9084,7.8986,7.9084,175130.6165
2008-04-21 12:00:00,24.23,24.25,24.23,24.24,162382.44514106584,7.9051,7.9116,7.9051,7.9084,162382.4451
2008-04-21 12:05:00,24.24,24.25,24.24,24.24,129571.57784743993,7.9084,7.9116,7.9084,7.9084,129571.5778
2008-04-21 12:10:00,24.24,24.26,24.24,24.26,124555.90386624869,7.9084,7.9149,7.9084,7.9149,124555.9039
2008-04-21 12:15:00,24.26,24.26,24.23,24.24,149425.28735632185,7.9149,7.9149,7.9051,7.9084,149425.2874
2008-04-21 12:20:00,24.24,24.25,24.24,24.24,118495.29780564264,7.9084,7.9116,7.9084,7.9084,118495.2978
2008-04-21 12:25:00,24.24,24.26,24.24,24.26,112643.67816091952,7.9084,7.9149,7.9084,7.9149,112643.6782
2008-04-21 12:30:00,24.26,24.27,24.25,24.25,149216.30094043887,7.9149,7.9182,7.9116,7.9116,149216.3009
2008-04-21 12:35:00,24.25,24.26,24.23,24.23,159874.60815047022,7.9116,7.9149,7.9051,7.9051,159874.6082
2008-04-21 12:40:00,24.23,24.26,24.23,24.25,78787.87878787878,7.9051,7.9149,7.9051,7.9116,78787.8788
2008-04-21 12:45:00,24.25,24.26,24.25,24.26,58725.18286311389,7.9116,7.9149,7.9116,7.9149,58725.1829
2008-04-21 12:50:00,24.25,24.28,24.25,24.28,147753.3960292581,7.9116,7.9214,7.9116,7.9214,147753.396
2008-04-21 12:55:00,24.28,24.28,24.27,24.28,166562.17345872518,7.9214,7.9214,7.9182,7.9214,166562.1735
2008-04-21 13:00:00,24.27,24.3,24.27,24.3,681295.7157784743,7.9182,7.9279,7.9182,7.9279,681295.7158
2008-04-21 13:05:00,24.3,24.3,24.29,24.3,939811.9122257052,7.9279,7.9279,7.9247,7.9279,939811.9122
2008-04-21 13:10:00,24.29,24.3,24.29,24.29,89028.2131661442,7.9247,7.9279,7.9247,7.9247,89028.2132
2008-04-21 13:15:00,24.29,24.3,24.29,24.29,92789.9686520376,7.9247,7.9279,7.9247,7.9247,92789.9687
2008-04-21 13:20:00,24.29,24.3,24.29,24.3,104911.18077324974,7.9247,7.9279,7.9247,7.9279,104911.1808
2008-04-21 13:25:00,24.3,24.3,24.29,24.29,78369.90595611285,7.9279,7.9279,7.9247,7.9247,78369.906
2008-04-21 13:30:00,24.29,24.32,24.29,24.31,201462.90491118075,7.9247,7.9345,7.9247,7.9312,201462.9049
2008-04-21 13:35:00,24.32,24.33,24.29,24.29,186206.8965517241,7.9345,7.9377,7.9247,7.9247,186206.8966
2008-04-21 13:40:00,24.29,24.3,24.28,24.29,94670.84639498431,7.9247,7.9279,7.9214,7.9247,94670.8464
2008-04-21 13:45:00,24.28,24.29,24.27,24.27,73145.24555903867,7.9214,7.9247,7.9182,7.9182,73145.2456
2008-04-21 13:50:00,24.27,24.27,24.25,24.26,99477.53396029258,7.9182,7.9182,7.9116,7.9149,99477.534
2008-04-21 13:55:00,24.26,24.26,24.25,24.26,58098.223615465,7.9149,7.9149,7.9116,7.9149,58098.2236
2008-04-21 14:00:00,24.26,24.26,24.23,24.23,139811.91222570534,7.9149,7.9149,7.9051,7.9051,139811.9122
2008-04-21 14:05:00,24.23,24.24,24.23,24.23,86311.38975966562,7.9051,7.9084,7.9051,7.9051,86311.3898
2008-04-21 14:10:00,24.24,24.24,24.23,24.24,193521.421107628,7.9084,7.9084,7.9051,7.9084,193521.4211
2008-04-21 14:15:00,24.23,24.25,24.23,24.25,197701.1494252873,7.9051,7.9116,7.9051,7.9116,197701.1494
2008-04-21 14:20:00,24.25,24.25,24.22,24.24,453500.5224660397,7.9116,7.9116,7.9018,7.9084,453500.5225
2008-04-21 14:25:00,24.24,24.25,24.24,24.25,157575.75757575757,7.9084,7.9116,7.9084,7.9116,157575.7576
2008-04-21 14:30:00,24.25,24.25,24.23,24.24,307628.00417972833,7.9116,7.9116,7.9051,7.9084,307628.0042
2008-04-21 14:35:00,24.24,24.25,24.24,24.24,167189.13270637408,7.9084,7.9116,7.9084,7.9084,167189.1327
2008-04-21 14:40:00,24.24,24.24,24.23,24.23,182863.11389759663,7.9084,7.9084,7.9051,7.9051,182863.1139
2008-04-21 14:45:00,24.23,24.24,24.23,24.23,152351.09717868338,7.9051,7.9084,7.9051,7.9051,152351.0972
2008-04-21 14:50:00,24.23,24.24,24.23,24.23,201671.89132706373,7.9051,7.9084,7.9051,7.9051,201671.8913
2008-04-21 14:55:00,24.24,24.26,24.22,24.26,712016.7189132706,7.9084,7.9149,7.9018,7.9149,712016.7189
2008-04-21 15:00:00,24.26,24.26,24.25,24.25,471055.381400209,7.9149,7.9149,7.9116,7.9116,471055.3814
2008-04-21 15:05:00,24.25,24.26,24.22,24.23,462068.9655172414,7.9116,7.9149,7.9018,7.9051,462068.9655
2008-04-21 15:10:00,24.22,24.23,24.21,24.21,385579.9373040752,7.9018,7.9051,7.8986,7.8986,385579.9373
2008-04-21 15:15:00,24.21,24.22,24.2,24.21,296551.724137931,7.8986,7.9018,7.8953,7.8986,296551.7241
2008-04-21 15:20:00,24.21,24.21,24.18,24.2,328317.6593521421,7.8986,7.8986,7.8888,7.8953,328317.6594
2008-04-21 15:25:00,24.2,24.2,24.18,24.19,245768.0250783699,7.8953,7.8953,7.8888,7.8921,245768.0251
2008-04-21 15:30:00,24.18,24.19,24.16,24.17,676489.0282131662,7.8888,7.8921,7.8823,7.8855,676489.0282
2008-04-21 15:35:00,24.17,24.21,24.17,24.2,472309.2998955068,7.8855,7.8986,7.8855,7.8953,472309.2999
2008-04-21 15:40:00,24.21,24.24,24.21,24.24,669592.4764890282,7.8986,7.9084,7.8986,7.9084,669592.4765
2008-04-21 15:45:00,24.24,24.26,24.22,24.22,514315.5694879832,7.9084,7.9149,7.9018,7.9018,514315.5695
2008-04-21 15:50:00,24.22,24.23,24.2,24.21,273145.24555903865,7.9018,7.9051,7.8953,7.8986,273145.2456
2008-04-21 15:55:00,24.21,24.21,24.15,24.17,846603.9707419018,7.8986,7.8986,7.879,7.8855,846603.9707
2008-04-22 09:30:00,24.19,24.26,24.14,24.24,352769.07001044933,7.8921,7.9149,7.8757,7.9084,352769.07
2008-04-22 09:35:00,24.23,24.25,24.15,24.18,146917.45036572622,7.9051,7.9116,7.879,7.8888,146917.4504
2008-04-22 09:40:00,24.17,24.23,24.14,24.22,252246.60397074188,7.8855,7.9051,7.8757,7.9018,252246.604
2008-04-22 09:45:00,24.22,24.27,24.15,24.17,200417.97283176592,7.9018,7.9182,7.879,7.8855,200417.9728
2008-04-22 09:50:00,24.17,24.19,24.16,24.18,166562.17345872518,7.8855,7.8921,7.8823,7.8888,166562.1735
2008-04-22 09:55:00,24.18,24.21,24.16,24.18,203761.7554858934,7.8888,7.8986,7.8823,7.8888,203761.7555
2008-04-22 10:00:00,24.18,24.24,24.18,24.19,385997.9101358412,7.8888,7.9084,7.8888,7.8921,385997.9101
2008-04-22 10:05:00,24.19,24.2,24.17,24.19,164890.28213166143,7.8921,7.8953,7.8855,7.8921,164890.2821
2008-04-22 10:10:00,24.18,24.19,24.17,24.17,319540.2298850575,7.8888,7.8921,7.8855,7.8855,319540.2299
2008-04-22 10:15:00,24.17,24.18,24.15,24.16,182654.1274817137,7.8855,7.8888,7.879,7.8823,182654.1275
2008-04-22 10:20:00,24.16,24.19,24.15,24.17,279205.8516196448,7.8823,7.8921,7.879,7.8855,279205.8516
2008-04-22 10:25:00,24.17,24.17,24.15,24.15,388296.7607105538,7.8855,7.8855,7.879,7.879,388296.7607
2008-04-22 10:30:00,24.15,24.16,24.14,24.15,314733.5423197492,7.879,7.8823,7.8757,7.879,314733.5423
2008-04-22 10:35:00,24.15,24.16,24.15,24.15,265830.7210031348,7.879,7.8823,7.879,7.879,265830.721
2008-04-22 10:40:00,24.15,24.15,24.15,24.15,255381.4002089864,7.879,7.879,7.879,7.879,255381.4002
2008-04-22 10:45:00,24.15,24.16,24.15,24.15,277742.94670846395,7.879,7.8823,7.879,7.879,277742.9467
2008-04-22 10:50:00,24.15,24.16,24.15,24.15,226959.2476489028,7.879,7.8823,7.879,7.879,226959.2476
2008-04-22 10:55:00,24.15,24.15,24.15,24.15,112852.6645768025,7.879,7.879,7.879,7.879,112852.6646
2008-04-22 11:00:00,24.15,24.16,24.15,24.15,512852.6645768025,7.879,7.8823,7.879,7.879,512852.6646
2008-04-22 11:05:00,24.15,24.15,24.09,24.1,225078.3699059561,7.879,7.879,7.8594,7.8627,225078.3699
2008-04-22 11:10:00,24.1,24.15,24.09,24.13,231138.97596656217,7.8627,7.879,7.8594,7.8725,231138.976
2008-04-22 11:15:00,24.13,24.14,24.12,24.12,94252.87356321838,7.8725,7.8757,7.8692,7.8692,94252.8736
2008-04-22 11:20:00,24.12,24.13,24.04,24.05,279623.8244514107,7.8692,7.8725,7.8431,7.8464,279623.8245
2008-04-22 11:25:00,24.05,24.1,24.04,24.09,191849.52978056425,7.8464,7.8627,7.8431,7.8594,191849.5298
2008-04-22 11:30:00,24.09,24.09,24.07,24.07,74190.1776384535,7.8594,7.8594,7.8529,7.8529,74190.1776
2008-04-22 11:35:00,24.07,24.12,24.07,24.12,72518.28631138976,7.8529,7.8692,7.8529,7.8692,72518.2863
2008-04-22 11:40:00,24.12,24.15,24.12,24.15,126854.75444096132,7.8692,7.879,7.8692,7.879,126854.7544
2008-04-22 11:45:00,24.15,24.16,24.12,24.12,240752.35109717867,7.879,7.8823,7.8692,7.8692,240752.3511
2008-04-22 11:50:00,24.12,24.13,24.11,24.12,136677.1159874608,7.8692,7.8725,7.866,7.8692,136677.116
2008-04-22 11:55:00,24.12,24.13,24.11,24.13,44723.09299895506,7.8692,7.8725,7.866,7.8725,44723.093
2008-04-22 12:00:00,24.13,24.15,24.12,24.15,144827.58620689655,7.8725,7.879,7.8692,7.879,144827.5862
2008-04-22 12:05:00,24.15,24.15,24.14,24.14,90491.11807732497,7.879,7.879,7.8757,7.8757,90491.1181
2008-04-22 12:10:00,24.14,24.16,24.13,24.16,80459.77011494253,7.8757,7.8823,7.8725,7.8823,80459.7701
2008-04-22 12:15:00,24.16,24.16,24.15,24.15,45977.01149425288,7.8823,7.8823,7.879,7.879,45977.0115
2008-04-22 12:20:00,24.15,24.15,24.15,24.15,32392.89446185997,7.879,7.879,7.879,7.879,32392.8945
2008-04-22 12:25:00,24.15,24.16,24.14,24.15,143155.6948798328,7.879,7.8823,7.8757,7.879,143155.6949
2008-04-22 12:30:00,24.15,24.17,24.15,24.15,212957.157784744,7.879,7.8855,7.879,7.879,212957.1578
2008-04-22 12:35:00,24.16,24.16,24.15,24.16,90700.10449320794,7.8823,7.8823,7.879,7.8823,90700.1045
2008-04-22 12:40:00,24.16,24.16,24.15,24.15,83803.55276907001,7.8823,7.8823,7.879,7.879,83803.5528
2008-04-22 12:45:00,24.15,24.16,24.15,24.16,265412.74817136885,7.879,7.8823,7.879,7.8823,265412.7482
2008-04-22 12:50:00,24.16,24.16,24.14,24.15,185579.93730407525,7.8823,7.8823,7.8757,7.879,185579.9373
2008-04-22 12:55:00,24.15,24.18,24.15,24.18,172413.79310344826,7.879,7.8888,7.879,7.8888,172413.7931
2008-04-22 13:00:00,24.18,24.21,24.15,24.16,245350.052246604,7.8888,7.8986,7.879,7.8823,245350.0522
2008-04-22 13:05:00,24.16,24.18,24.16,24.17,170114.9425287356,7.8823,7.8888,7.8823,7.8855,170114.9425
2008-04-22 13:10:00,24.17,24.17,24.15,24.16,168234.0647857889,7.8855,7.8855,7.879,7.8823,168234.0648
2008-04-22 13:15:00,24.16,24.16,24.15,24.15,79623.82445141066,7.8823,7.8823,7.879,7.879,79623.8245
2008-04-22 13:20:00,24.15,24.17,24.15,24.16,89655.1724137931,7.879,7.8855,7.879,7.8823,89655.1724
2008-04-22 13:25:00,24.16,24.17,24.16,24.17,64785.78892371996,7.8823,7.8855,7.8823,7.8855,64785.7889
2008-04-22 13:30:00,24.17,24.19,24.17,24.18,361546.499477534,7.8855,7.8921,7.8855,7.8888,361546.4995
2008-04-22 13:35:00,24.18,24.18,24.17,24.18,119331.2434691745,7.8888,7.8888,7.8855,7.8888,119331.2435
2008-04-22 13:40:00,24.18,24.18,24.17,24.17,157993.73040752352,7.8888,7.8888,7.8855,7.8855,157993.7304
2008-04-22 13:45:00,24.17,24.18,24.17,24.17,171995.82027168234,7.8855,7.8888,7.8855,7.8855,171995.8203
2008-04-22 13:50:00,24.17,24.17,24.16,24.16,115778.47439916406,7.8855,7.8855,7.8823,7.8823,115778.4744
2008-04-22 13:55:00,24.16,24.17,24.16,24.17,84430.51201671892,7.8823,7.8855,7.8823,7.8855,84430.512
2008-04-22 14:00:00,24.17,24.17,24.16,24.16,155276.90700104492,7.8855,7.8855,7.8823,7.8823,155276.907
2008-04-22 14:05:00,24.16,24.17,24.16,24.17,318913.27063740854,7.8823,7.8855,7.8823,7.8855,318913.2706
2008-04-22 14:10:00,24.17,24.18,24.16,24.17,159247.64890282133,7.8855,7.8888,7.8823,7.8855,159247.6489
2008-04-22 14:15:00,24.17,24.17,24.16,24.17,113688.61024033435,7.8855,7.8855,7.8823,7.8855,113688.6102
2008-04-22 14:20:00,24.17,24.18,24.16,24.18,123092.99895506792,7.8855,7.8888,7.8823,7.8888,123092.999
2008-04-22 14:25:00,24.17,24.18,24.16,24.16,251828.631138976,7.8855,7.8888,7.8823,7.8823,251828.6311
2008-04-22 14:30:00,24.16,24.17,24.15,24.16,112643.67816091952,7.8823,7.8855,7.879,7.8823,112643.6782
2008-04-22 14:35:00,24.16,24.17,24.15,24.16,139184.95297805642,7.8823,7.8855,7.879,7.8823,139184.953
2008-04-22 14:40:00,24.16,24.16,24.15,24.15,92163.00940438872,7.8823,7.8823,7.879,7.879,92163.0094
2008-04-22 14:45:00,24.15,24.16,24.15,24.16,87565.30825496343,7.879,7.8823,7.879,7.8823,87565.3083
2008-04-22 14:50:00,24.16,24.17,24.15,24.17,231556.9487983281,7.8823,7.8855,7.879,7.8855,231556.9488
2008-04-22 14:55:00,24.16,24.17,24.15,24.16,116196.44723093,7.8823,7.8855,7.879,7.8823,116196.4472
2008-04-22 15:00:00,24.16,24.18,24.16,24.17,212539.18495297804,7.8823,7.8888,7.8823,7.8855,212539.185
2008-04-22 15:05:00,24.17,24.18,24.16,24.16,264367.816091954,7.8855,7.8888,7.8823,7.8823,264367.8161
2008-04-22 15:10:00,24.16,24.17,24.16,24.17,176175.5485893417,7.8823,7.8855,7.8823,7.8855,176175.5486
2008-04-22 15:15:00,24.17,24.17,24.16,24.16,245559.0386624869,7.8855,7.8855,7.8823,7.8823,245559.0387
2008-04-22 15:20:00,24.16,24.2,24.16,24.19,267084.6394984326,7.8823,7.8953,7.8823,7.8921,267084.6395
2008-04-22 15:25:00,24.19,24.19,24.16,24.18,211285.26645768023,7.8921,7.8921,7.8823,7.8888,211285.2665
2008-04-22 15:30:00,24.19,24.19,24.17,24.18,461024.03343782655,7.8921,7.8921,7.8855,7.8888,461024.0334
2008-04-22 15:35:00,24.18,24.19,24.17,24.17,282131.66144200624,7.8888,7.8921,7.8855,7.8855,282131.6614
2008-04-22 15:40:00,24.17,24.19,24.16,24.19,2898850.5747126434,7.8855,7.8921,7.8823,7.8921,2898850.5747
2008-04-22 15:45:00,24.19,24.2,24.17,24.17,580564.263322884,7.8921,7.8953,7.8855,7.8855,580564.2633
2008-04-22 15:50:00,24.17,24.19,24.17,24.18,154440.96133751306,7.8855,7.8921,7.8855,7.8888,154440.9613
2008-04-22 15:55:00,24.18,24.19,24.17,24.19,364681.2957157785,7.8888,7.8921,7.8855,7.8921,364681.2957
2008-04-23 09:30:00,24.31,24.36,24.19,24.22,244932.079414838,7.9312,7.9475,7.8921,7.9018,244932.0794
2008-04-23 09:35:00,24.23,24.25,24.19,24.22,315987.46081504703,7.9051,7.9116,7.8921,7.9018,315987.4608
2008-04-23 09:40:00,24.22,24.24,24.16,24.19,725391.8495297806,7.9018,7.9084,7.8823,7.8921,725391.8495
2008-04-23 09:45:00,24.2,24.22,24.19,24.21,251619.644723093,7.8953,7.9018,7.8921,7.8986,251619.6447
2008-04-23 09:50:00,24.21,24.24,24.21,24.23,278578.8923719958,7.8986,7.9084,7.8986,7.9051,278578.8924
2008-04-23 09:55:00,24.23,24.26,24.23,24.23,478787.8787878788,7.9051,7.9149,7.9051,7.9051,478787.8788
2008-04-23 10:00:00,24.23,24.24,24.22,24.23,340229.8850574712,7.9051,7.9084,7.9018,7.9051,340229.8851
2008-04-23 10:05:00,24.23,24.24,24.22,24.22,285684.4305120167,7.9051,7.9084,7.9018,7.9018,285684.4305
2008-04-23 10:10:00,24.23,24.23,24.19,24.21,229049.1118077325,7.9051,7.9051,7.8921,7.8986,229049.1118
2008-04-23 10:15:00,24.21,24.25,24.21,24.24,360292.5809822361,7.8986,7.9116,7.8986,7.9084,360292.581
2008-04-23 10:20:00,24.24,24.29,24.23,24.28,328317.6593521421,7.9084,7.9247,7.9051,7.9214,328317.6594
2008-04-23 10:25:00,24.28,24.29,24.25,24.27,286938.34900731454,7.9214,7.9247,7.9116,7.9182,286938.349
2008-04-23 10:30:00,24.27,24.29,24.26,24.26,376175.5485893417,7.9182,7.9247,7.9149,7.9149,376175.5486
2008-04-23 10:35:00,24.26,24.28,24.25,24.27,449738.7669801463,7.9149,7.9214,7.9116,7.9182,449738.767
2008-04-23 10:40:00,24.27,24.28,24.26,24.26,417763.8453500522,7.9182,7.9214,7.9149,7.9149,417763.8454
2008-04-23 10:45:00,24.26,24.27,24.25,24.25,532288.4012539185,7.9149,7.9182,7.9116,7.9116,532288.4013
2008-04-23 10:50:00,24.26,24.27,24.25,24.26,225914.315569488,7.9149,7.9182,7.9116,7.9149,225914.3156
2008-04-23 10:55:00,24.26,24.26,24.25,24.25,206478.578892372,7.9149,7.9149,7.9116,7.9116,206478.5789
2008-04-23 11:00:00,24.25,24.26,24.24,24.24,161128.52664576803,7.9116,7.9149,7.9084,7.9084,161128.5266
2008-04-23 11:05:00,24.24,24.25,24.23,24.24,254545.45454545453,7.9084,7.9116,7.9051,7.9084,254545.4545
2008-04-23 11:10:00,24.24,24.26,24.23,24.24,297387.6698014629,7.9084,7.9149,7.9051,7.9084,297387.6698
2008-04-23 11:15:00,24.24,24.25,24.22,24.24,193103.4482758621,7.9084,7.9116,7.9018,7.9084,193103.4483
2008-04-23 11:20:00,24.24,24.25,24.23,24.24,180773.249738767,7.9084,7.9116,7.9051,7.9084,180773.2497
2008-04-23 11:25:00,24.24,24.25,24.23,24.25,133960.29258098223,7.9084,7.9116,7.9051,7.9116,133960.2926
2008-04-23 11:30:00,24.25,24.26,24.25,24.25,272727.2727272727,7.9116,7.9149,7.9116,7.9116,272727.2727
2008-04-23 11:35:00,24.25,24.26,24.24,24.24,369696.96969696967,7.9116,7.9149,7.9084,7.9084,369696.9697
2008-04-23 11:40:00,24.24,24.26,24.24,24.26,128526.64576802508,7.9084,7.9149,7.9084,7.9149,128526.6458
2008-04-23 11:45:00,24.26,24.27,24.26,24.27,134587.25182863112,7.9149,7.9182,7.9149,7.9182,134587.2518
2008-04-23 11:50:00,24.27,24.28,24.26,24.28,508881.9226750261,7.9182,7.9214,7.9149,7.9214,508881.9227
2008-04-23 11:55:00,24.28,24.28,24.27,24.27,143782.6541274817,7.9214,7.9214,7.9182,7.9182,143782.6541
2008-04-23 12:00:00,24.27,24.28,24.26,24.27,197492.1630094044,7.9182,7.9214,7.9149,7.9182,197492.163
2008-04-23 12:05:00,24.27,24.27,24.26,24.27,235109.7178683385,7.9182,7.9182,7.9149,7.9182,235109.7179
2008-04-23 12:10:00,24.27,24.27,24.26,24.26,206896.5517241379,7.9182,7.9182,7.9149,7.9149,206896.5517
2008-04-23 12:15:00,24.27,24.27,24.26,24.27,86311.38975966562,7.9182,7.9182,7.9149,7.9182,86311.3898
2008-04-23 12:20:00,24.26,24.27,24.24,24.24,241379.3103448276,7.9149,7.9182,7.9084,7.9084,241379.3103
2008-04-23 12:25:00,24.24,24.26,24.23,24.25,268338.5579937304,7.9084,7.9149,7.9051,7.9116,268338.558
2008-04-23 12:30:00,24.25,24.25,24.23,24.24,322257.05329153605,7.9116,7.9116,7.9051,7.9084,322257.0533
2008-04-23 12:35:00,24.23,24.24,24.21,24.23,283803.55276907,7.9051,7.9084,7.8986,7.9051,283803.5528
2008-04-23 12:40:00,24.23,24.24,24.23,24.24,112852.6645768025,7.9051,7.9084,7.9051,7.9084,112852.6646
2008-04-23 12:45:00,24.23,24.24,24.22,24.22,186415.8829676071,7.9051,7.9084,7.9018,7.9018,186415.883
2008-04-23 12:50:00,24.22,24.23,24.21,24.21,188714.7335423197,7.9018,7.9051,7.8986,7.8986,188714.7335
2008-04-23 12:55:00,24.21,24.21,24.18,24.18,214002.08986415883,7.8986,7.8986,7.8888,7.8888,214002.0899
2008-04-23 13:00:00,24.19,24.19,24.15,24.17,365308.2549634274,7.8921,7.8921,7.879,7.8855,365308.255
2008-04-23 13:05:00,24.17,24.18,24.15,24.16,573458.7251828631,7.8855,7.8888,7.879,7.8823,573458.7252
2008-04-23 13:10:00,24.17,24.17,24.16,24.16,107419.01776384536,7.8855,7.8855,7.8823,7.8823,107419.0178
2008-04-23 13:15:00,24.17,24.17,24.16,24.17,164054.33646812956,7.8855,7.8855,7.8823,7.8855,164054.3365
2008-04-23 13:20:00,24.17,24.21,24.17,24.2,129153.60501567398,7.8855,7.8986,7.8855,7.8953,129153.605
2008-04-23 13:25:00,24.21,24.21,24.16,24.16,432601.88087774295,7.8986,7.8986,7.8823,7.8823,432601.8809
2008-04-23 13:30:00,24.17,24.17,24.16,24.17,213584.11703239288,7.8855,7.8855,7.8823,7.8855,213584.117
2008-04-23 13:35:00,24.17,24.19,24.16,24.18,177638.45350052245,7.8855,7.8921,7.8823,7.8888,177638.4535
2008-04-23 13:40:00,24.19,24.2,24.18,24.19,180355.27690700104,7.8921,7.8953,7.8888,7.8921,180355.2769
2008-04-23 13:45:00,24.2,24.21,24.19,24.21,56635.31870428422,7.8953,7.8986,7.8921,7.8986,56635.3187
2008-04-23 13:50:00,24.21,24.21,24.21,24.21,91745.03657262278,7.8986,7.8986,7.8986,7.8986,91745.0366
2008-04-23 13:55:00,24.21,24.21,24.21,24.21,94461.85997910135,7.8986,7.8986,7.8986,7.8986,94461.86
2008-04-23 14:00:00,24.21,24.21,24.18,24.19,466248.6938349008,7.8986,7.8986,7.8888,7.8921,466248.6938
2008-04-23 14:05:00,24.18,24.24,24.18,24.23,205433.6468129572,7.8888,7.9084,7.8888,7.9051,205433.6468
2008-04-23 14:10:00,24.23,24.24,24.2,24.22,220480.6687565308,7.9051,7.9084,7.8953,7.9018,220480.6688
2008-04-23 14:15:00,24.22,24.23,24.22,24.23,52037.61755485893,7.9018,7.9051,7.9018,7.9051,52037.6176
2008-04-23 14:20:00,24.22,24.24,24.21,24.21,122257.05329153604,7.9018,7.9084,7.8986,7.8986,122257.0533
2008-04-23 14:25:00,24.21,24.23,24.21,24.23,141692.78996865204,7.8986,7.9051,7.8986,7.9051,141692.79
2008-04-23 14:30:00,24.23,24.24,24.22,24.23,333124.3469174504,7.9051,7.9084,7.9018,7.9051,333124.3469
2008-04-23 14:35:00,24.23,24.26,24.22,24.22,364681.2957157785,7.9051,7.9149,7.9018,7.9018,364681.2957
2008-04-23 14:40:00,24.23,24.25,24.22,24.24,235736.67711598743,7.9051,7.9116,7.9018,7.9084,235736.6771
2008-04-23 14:45:00,24.24,24.24,24.23,24.23,355694.87983281084,7.9084,7.9084,7.9051,7.9051,355694.8798
2008-04-23 14:50:00,24.24,24.24,24.22,24.24,287983.2810867294,7.9084,7.9084,7.9018,7.9084,287983.2811
2008-04-23 14:55:00,24.23,24.24,24.21,24.24,512852.6645768025,7.9051,7.9084,7.8986,7.9084,512852.6646
2008-04-23 15:00:00,24.24,24.25,24.22,24.22,265830.7210031348,7.9084,7.9116,7.9018,7.9018,265830.721
2008-04-23 15:05:00,24.23,24.24,24.22,24.22,665203.7617554859,7.9051,7.9084,7.9018,7.9018,665203.7618
2008-04-23 15:10:00,24.22,24.24,24.22,24.23,154440.96133751306,7.9018,7.9084,7.9018,7.9051,154440.9613
2008-04-23 15:15:00,24.23,24.23,24.21,24.22,425287.3563218391,7.9051,7.9051,7.8986,7.9018,425287.3563
2008-04-23 15:20:00,24.22,24.24,24.22,24.23,501149.4252873563,7.9018,7.9084,7.9018,7.9051,501149.4253
2008-04-23 15:25:00,24.23,24.24,24.2,24.2,842006.2695924764,7.9051,7.9084,7.8953,7.8953,842006.2696
2008-04-23 15:30:00,24.2,24.21,24.19,24.2,104493.2079414838,7.8953,7.8986,7.8921,7.8953,104493.2079
2008-04-23 15:35:00,24.2,24.24,24.2,24.24,1029676.0710553812,7.8953,7.9084,7.8953,7.9084,1029676.0711
2008-04-23 15:40:00,24.24,24.24,24.2,24.22,452037.6175548589,7.9084,7.9084,7.8953,7.9018,452037.6176
2008-04-23 15:45:00,24.22,24.23,24.2,24.22,401044.9320794149,7.9018,7.9051,7.8953,7.9018,401044.9321
2008-04-23 15:50:00,24.21,24.23,24.2,24.21,662068.9655172414,7.8986,7.9051,7.8953,7.8986,662068.9655
2008-04-23 15:55:00,24.21,24.22,24.16,24.2,949634.2737722048,7.8986,7.9018,7.8823,7.8953,949634.2738
2008-04-24 09:30:00,24.18,24.4,24.16,24.36,407105.53814002086,7.8888,7.9606,7.8823,7.9475,407105.5381
2008-04-24 09:35:00,24.37,24.37,24.27,24.28,157157.78474399162,7.9508,7.9508,7.9182,7.9214,157157.7847
2008-04-24 09:40:00,24.28,24.31,24.28,24.29,199373.04075235108,7.9214,7.9312,7.9214,7.9247,199373.0408
2008-04-24 09:45:00,24.29,24.29,24.22,24.24,236572.62277951933,7.9247,7.9247,7.9018,7.9084,236572.6228
2008-04-24 09:50:00,24.24,24.27,24.19,24.2,210867.29362591432,7.9084,7.9182,7.8921,7.8953,210867.2936
2008-04-24 09:55:00,24.2,24.28,24.19,24.28,265830.7210031348,7.8953,7.9214,7.8921,7.9214,265830.721
2008-04-24 10:00:00,24.27,24.27,24.19,24.19,190386.6248693835,7.9182,7.9182,7.8921,7.8921,190386.6249
2008-04-24 10:05:00,24.19,24.22,24.16,24.21,190386.6248693835,7.8921,7.9018,7.8823,7.8986,190386.6249
2008-04-24 10:10:00,24.21,24.23,24.2,24.2,111807.73249738768,7.8986,7.9051,7.8953,7.8953,111807.7325
2008-04-24 10:15:00,24.21,24.21,24.16,24.16,175966.56217345872,7.8986,7.8986,7.8823,7.8823,175966.5622
2008-04-24 10:20:00,24.17,24.21,24.16,24.21,130825.49634273772,7.8855,7.8986,7.8823,7.8986,130825.4963
2008-04-24 10:25:00,24.2,24.2,24.12,24.14,128317.6593521421,7.8953,7.8953,7.8692,7.8757,128317.6594
2008-04-24 10:30:00,24.14,24.15,24.12,24.15,146290.49111807733,7.8757,7.879,7.8692,7.879,146290.4911
2008-04-24 10:35:00,24.15,24.16,24.12,24.14,67502.61233019854,7.879,7.8823,7.8692,7.8757,67502.6123
2008-04-24 10:40:00,24.14,24.17,24.13,24.15,83594.56635318704,7.8757,7.8855,7.8725,7.879,83594.5664
2008-04-24 10:45:00,24.15,24.2,24.15,24.2,153814.00208986417,7.879,7.8953,7.879,7.8953,153814.0021
2008-04-24 10:50:00,24.2,24.2,24.15,24.19,135214.21107628004,7.8953,7.8953,7.879,7.8921,135214.2111
2008-04-24 10:55:00,24.19,24.19,24.15,24.17,146081.50470219436,7.8921,7.8921,7.879,7.8855,146081.5047
2008-04-24 11:00:00,24.17,24.19,24.16,24.16,126854.75444096132,7.8855,7.8921,7.8823,7.8823,126854.7544
2008-04-24 11:05:00,24.16,24.17,24.14,24.16,158411.70323928943,7.8823,7.8855,7.8757,7.8823,158411.7032
2008-04-24 11:10:00,24.16,24.19,24.15,24.16,574921.6300940439,7.8823,7.8921,7.879,7.8823,574921.6301
2008-04-24 11:15:00,24.16,24.16,24.14,24.15,185370.95088819225,7.8823,7.8823,7.8757,7.879,185370.9509
2008-04-24 11:20:00,24.15,24.16,24.13,24.15,150888.1922675026,7.879,7.8823,7.8725,7.879,150888.1923
2008-04-24 11:25:00,24.15,24.16,24.13,24.16,94461.85997910135,7.879,7.8823,7.8725,7.8823,94461.86
2008-04-24 11:30:00,24.16,24.17,24.16,24.16,180564.263322884,7.8823,7.8855,7.8823,7.8823,180564.2633
2008-04-24 11:35:00,24.16,24.16,24.1,24.11,357575.7575757576,7.8823,7.8823,7.8627,7.866,357575.7576
2008-04-24 11:40:00,24.11,24.15,24.11,24.13,169278.99686520375,7.866,7.879,7.866,7.8725,169278.9969
2008-04-24 11:45:00,24.13,24.16,24.12,24.13,141483.80355276907,7.8725,7.8823,7.8692,7.8725,141483.8036
2008-04-24 11:50:00,24.13,24.14,24.11,24.12,44305.12016718913,7.8725,7.8757,7.866,7.8692,44305.1202
2008-04-24 11:55:00,24.11,24.13,24.11,24.12,97387.66980146292,7.866,7.8725,7.866,7.8692,97387.6698
2008-04-24 12:00:00,24.12,24.14,24.12,24.14,46394.984326018806,7.8692,7.8757,7.8692,7.8757,46394.9843
2008-04-24 12:05:00,24.14,24.16,24.14,24.14,247857.8892371996,7.8757,7.8823,7.8757,7.8757,247857.8892
2008-04-24 12:10:00,24.14,24.19,24.14,24.18,116614.42006269592,7.8757,7.8921,7.8757,7.8888,116614.4201
2008-04-24 12:15:00,24.19,24.22,24.18,24.21,168025.07836990594,7.8921,7.9018,7.8888,7.8986,168025.0784
2008-04-24 12:20:00,24.22,24.25,24.21,24.22,208359.4566353187,7.9018,7.9116,7.8986,7.9018,208359.4566
2008-04-24 12:25:00,24.22,24.23,24.2,24.21,571995.8202716823,7.9018,7.9051,7.8953,7.8986,571995.8203
2008-04-24 12:30:00,24.21,24.23,24.2,24.21,151306.16509926855,7.8986,7.9051,7.8953,7.8986,151306.1651
2008-04-24 12:35:00,24.21,24.33,24.2,24.31,5129989.550679206,7.8986,7.9377,7.8953,7.9312,5129989.5507
2008-04-24 12:40:00,24.31,24.33,24.28,24.28,360292.5809822361,7.9312,7.9377,7.9214,7.9214,360292.581
2008-04-24 12:45:00,24.28,24.28,24.23,24.24,232392.89446186,7.9214,7.9214,7.9051,7.9084,232392.8945
2008-04-24 12:50:00,24.24,24.26,24.21,24.22,320376.1755485893,7.9084,7.9149,7.8986,7.9018,320376.1755
2008-04-24 12:55:00,24.22,24.23,24.2,24.21,444096.13375130616,7.9018,7.9051,7.8953,7.8986,444096.1338
2008-04-24 13:00:00,24.21,24.22,24.21,24.21,650365.7262277951,7.8986,7.9018,7.8986,7.8986,650365.7262
2008-04-24 13:05:00,24.21,24.22,24.19,24.19,271891.3270637409,7.8986,7.9018,7.8921,7.8921,271891.3271
2008-04-24 13:10:00,24.19,24.21,24.19,24.21,109508.88192267502,7.8921,7.8986,7.8921,7.8986,109508.8819
2008-04-24 13:15:00,24.21,24.21,24.18,24.2,154440.96133751306,7.8986,7.8986,7.8888,7.8953,154440.9613
2008-04-24 13:20:00,24.2,24.23,24.2,24.21,152142.1107628004,7.8953,7.9051,7.8953,7.8986,152142.1108
2008-04-24 13:25:00,24.21,24.21,24.19,24.19,120585.16196447233,7.8986,7.8986,7.8921,7.8921,120585.162
2008-04-24 13:30:00,24.2,24.21,24.19,24.2,95088.81922675026,7.8953,7.8986,7.8921,7.8953,95088.8192
2008-04-24 13:35:00,24.21,24.21,24.14,24.17,195820.27168234065,7.8986,7.8986,7.8757,7.8855,195820.2717
2008-04-24 13:40:00,24.17,24.21,24.16,24.19,171786.83385579937,7.8855,7.8986,7.8823,7.8921,171786.8339
2008-04-24 13:45:00,24.19,24.2,24.18,24.19,132706.37408568442,7.8921,7.8953,7.8888,7.8921,132706.3741
2008-04-24 13:50:00,24.19,24.21,24.18,24.2,147126.4367816092,7.8921,7.8986,7.8888,7.8953,147126.4368
2008-04-24 13:55:00,24.21,24.22,24.19,24.21,244305.1201671892,7.8986,7.9018,7.8921,7.8986,244305.1202
2008-04-24 14:00:00,24.21,24.22,24.21,24.21,137722.04806687564,7.8986,7.9018,7.8986,7.8986,137722.0481
2008-04-24 14:05:00,24.21,24.22,24.21,24.22,451201.6718913271,7.8986,7.9018,7.8986,7.9018,451201.6719
2008-04-24 14:10:00,24.22,24.23,24.22,24.22,186624.8693834901,7.9018,7.9051,7.9018,7.9018,186624.8694
2008-04-24 14:15:00,24.22,24.23,24.2,24.21,271473.3542319749,7.9018,7.9051,7.8953,7.8986,271473.3542
2008-04-24 14:20:00,24.21,24.23,24.2,24.22,315360.5015673981,7.8986,7.9051,7.8953,7.9018,315360.5016
2008-04-24 14:25:00,24.22,24.22,24.21,24.22,576593.5214211076,7.9018,7.9018,7.8986,7.9018,576593.5214
2008-04-24 14:30:00,24.22,24.22,24.2,24.22,217763.84535005223,7.9018,7.9018,7.8953,7.9018,217763.8454
2008-04-24 14:35:00,24.22,24.24,24.2,24.2,273981.19122257055,7.9018,7.9084,7.8953,7.8953,273981.1912
2008-04-24 14:40:00,24.21,24.22,24.19,24.22,126854.75444096132,7.8986,7.9018,7.8921,7.9018,126854.7544
2008-04-24 14:45:00,24.22,24.22,24.2,24.21,196029.2580982236,7.9018,7.9018,7.8953,7.8986,196029.2581
2008-04-24 14:50:00,24.21,24.21,24.19,24.21,121630.09404388716,7.8986,7.8986,7.8921,7.8986,121630.094
2008-04-24 14:55:00,24.21,24.22,24.2,24.2,198746.0815047022,7.8986,7.9018,7.8953,7.8953,198746.0815
2008-04-24 15:00:00,24.21,24.22,24.2,24.22,230303.0303030303,7.8986,7.9018,7.8953,7.9018,230303.0303
2008-04-24 15:05:00,24.22,24.22,24.21,24.21,279623.8244514107,7.9018,7.9018,7.8986,7.8986,279623.8245
2008-04-24 15:10:00,24.22,24.22,24.2,24.21,206269.59247648905,7.9018,7.9018,7.8953,7.8986,206269.5925
2008-04-24 15:15:00,24.21,24.21,24.19,24.21,181191.2225705329,7.8986,7.8986,7.8921,7.8986,181191.2226
2008-04-24 15:20:00,24.21,24.25,24.21,24.22,436572.6227795193,7.8986,7.9116,7.8986,7.9018,436572.6228
2008-04-24 15:25:00,24.21,24.23,24.2,24.21,365099.2685475444,7.8986,7.9051,7.8953,7.8986,365099.2685
2008-04-24 15:30:00,24.21,24.22,24.21,24.21,288610.24033437826,7.8986,7.9018,7.8986,7.8986,288610.2403
2008-04-24 15:35:00,24.21,24.21,24.19,24.2,219853.7095088819,7.8986,7.8986,7.8921,7.8953,219853.7095
2008-04-24 15:40:00,24.2,24.21,24.14,24.15,505329.15360501566,7.8953,7.8986,7.8757,7.879,505329.1536
2008-04-24 15:45:00,24.14,24.16,24.12,24.16,267084.6394984326,7.8757,7.8823,7.8692,7.8823,267084.6395
2008-04-24 15:50:00,24.16,24.16,24.15,24.16,238453.50052246603,7.8823,7.8823,7.879,7.8823,238453.5005
2008-04-24 15:55:00,24.16,24.16,24.11,24.11,551097.1786833856,7.8823,7.8823,7.866,7.866,551097.1787
2008-04-25 09:30:00,24.3,24.38,24.26,24.31,328944.618599791,7.9279,7.954,7.9149,7.9312,328944.6186
2008-04-25 09:35:00,24.31,24.36,24.29,24.33,402089.8641588297,7.9312,7.9475,7.9247,7.9377,402089.8642
2008-04-25 09:40:00,24.33,24.44,24.33,24.4,436990.5956112853,7.9377,7.9736,7.9377,7.9606,436990.5956
2008-04-25 09:45:00,24.41,24.48,24.38,24.47,421734.58725182863,7.9638,7.9867,7.954,7.9834,421734.5873
2008-04-25 09:50:00,24.48,24.57,24.47,24.55,383490.0731452456,7.9867,8.016,7.9834,8.0095,383490.0731
2008-04-25 09:55:00,24.55,24.63,24.53,24.62,278578.8923719958,8.0095,8.0356,8.003,8.0323,278578.8924
2008-04-25 10:00:00,24.63,24.64,24.59,24.63,403970.7419017764,8.0356,8.0389,8.0226,8.0356,403970.7419
2008-04-25 10:05:00,24.63,24.67,24.61,24.62,321839.0804597701,8.0356,8.0487,8.0291,8.0323,321839.0805
2008-04-25 10:10:00,24.62,24.63,24.53,24.55,385161.9644723093,8.0323,8.0356,8.003,8.0095,385161.9645
2008-04-25 10:15:00,24.55,24.55,24.5,24.52,250992.6854754441,8.0095,8.0095,7.9932,7.9997,250992.6855
2008-04-25 10:20:00,24.52,24.56,24.49,24.52,235736.67711598743,7.9997,8.0128,7.9899,7.9997,235736.6771
2008-04-25 10:25:00,24.52,24.54,24.52,24.54,98850.57471264368,7.9997,8.0062,7.9997,8.0062,98850.5747
2008-04-25 10:30:00,24.54,24.54,24.49,24.49,132915.3605015674,8.0062,8.0062,7.9899,7.9899,132915.3605
2008-04-25 10:35:00,24.5,24.5,24.43,24.44,192476.4890282132,7.9932,7.9932,7.9704,7.9736,192476.489
2008-04-25 10:40:00,24.44,24.48,24.43,24.47,76489.02821316614,7.9736,7.9867,7.9704,7.9834,76489.0282
2008-04-25 10:45:00,24.47,24.47,24.4,24.44,95088.81922675026,7.9834,7.9834,7.9606,7.9736,95088.8192
2008-04-25 10:50:00,24.44,24.5,24.4,24.43,468338.5579937304,7.9736,7.9932,7.9606,7.9704,468338.558
2008-04-25 10:55:00,24.43,24.48,24.41,24.48,86102.40334378266,7.9704,7.9867,7.9638,7.9867,86102.4033
2008-04-25 11:00:00,24.48,24.48,24.45,24.47,159038.66248693835,7.9867,7.9867,7.9769,7.9834,159038.6625
2008-04-25 11:05:00,24.47,24.49,24.47,24.49,187251.82863113892,7.9834,7.9899,7.9834,7.9899,187251.8286
2008-04-25 11:10:00,24.49,24.52,24.4,24.43,240752.35109717867,7.9899,7.9997,7.9606,7.9704,240752.3511
2008-04-25 11:15:00,24.44,24.47,24.4,24.45,282967.60710553813,7.9736,7.9834,7.9606,7.9769,282967.6071
2008-04-25 11:20:00,24.45,24.46,24.4,24.42,192476.4890282132,7.9769,7.9801,7.9606,7.9671,192476.489
2008-04-25 11:25:00,24.42,24.42,24.38,24.42,136677.1159874608,7.9671,7.9671,7.954,7.9671,136677.116
2008-04-25 11:30:00,24.42,24.46,24.4,24.4,141065.83072100312,7.9671,7.9801,7.9606,7.9606,141065.8307
2008-04-25 11:35:00,24.4,24.45,24.39,24.4,203552.76907001043,7.9606,7.9769,7.9573,7.9606,203552.7691
2008-04-25 11:40:00,24.4,24.43,24.4,24.43,98850.57471264368,7.9606,7.9704,7.9606,7.9704,98850.5747
2008-04-25 11:45:00,24.43,24.45,24.4,24.44,174503.6572622779,7.9704,7.9769,7.9606,7.9736,174503.6573
2008-04-25 11:50:00,24.44,24.48,24.44,24.47,92371.99582027168,7.9736,7.9867,7.9736,7.9834,92371.9958
2008-04-25 11:55:00,24.48,24.48,24.4,24.45,184743.99164054336,7.9867,7.9867,7.9606,7.9769,184743.9916
2008-04-25 12:00:00,24.47,24.48,24.43,24.44,131452.4555903866,7.9834,7.9867,7.9704,7.9736,131452.4556
2008-04-25 12:05:00,24.44,24.46,24.43,24.45,77115.98746081504,7.9736,7.9801,7.9704,7.9769,77115.9875
2008-04-25 12:10:00,24.45,24.48,24.44,24.47,98014.6290491118,7.9769,7.9867,7.9736,7.9834,98014.629
2008-04-25 12:15:00,24.48,24.48,24.46,24.47,74399.16405433646,7.9867,7.9867,7.9801,7.9834,74399.1641
2008-04-25 12:20:00,24.47,24.48,24.46,24.48,96760.710553814,7.9834,7.9867,7.9801,7.9867,96760.7106
2008-04-25 12:25:00,24.48,24.48,24.47,24.48,64158.82967607105,7.9867,7.9867,7.9834,7.9867,64158.8297
2008-04-25 12:30:00,24.48,24.49,24.45,24.47,85684.43051201671,7.9867,7.9899,7.9769,7.9834,85684.4305
2008-04-25 12:35:00,24.47,24.5,24.46,24.49,108881.92267502612,7.9834,7.9932,7.9801,7.9899,108881.9227
2008-04-25 12:40:00,24.49,24.49,24.48,24.49,58516.19644723093,7.9899,7.9899,7.9867,7.9899,58516.1964
2008-04-25 12:45:00,24.49,24.53,24.49,24.5,108254.9634273772,7.9899,8.003,7.9899,7.9932,108254.9634
2008-04-25 12:50:00,24.5,24.52,24.48,24.49,101149.42528735632,7.9932,7.9997,7.9867,7.9899,101149.4253
2008-04-25 12:55:00,24.49,24.51,24.45,24.46,251410.65830721,7.9899,7.9965,7.9769,7.9801,251410.6583
2008-04-25 13:00:00,24.46,24.48,24.44,24.45,133751.30616509926,7.9801,7.9867,7.9736,7.9769,133751.3062
2008-04-25 13:05:00,24.45,24.5,24.45,24.49,127899.68652037616,7.9769,7.9932,7.9769,7.9899,127899.6865
2008-04-25 13:10:00,24.5,24.54,24.48,24.51,241797.2831765935,7.9932,8.0062,7.9867,7.9965,241797.2832
2008-04-25 13:15:00,24.51,24.52,24.48,24.48,202716.82340647856,7.9965,7.9997,7.9867,7.9867,202716.8234
2008-04-25 13:20:00,24.48,24.5,24.46,24.5,187460.815047022,7.9867,7.9932,7.9801,7.9932,187460.815
2008-04-25 13:25:00,24.49,24.51,24.45,24.47,241170.32392894465,7.9899,7.9965,7.9769,7.9834,241170.3239
2008-04-25 13:30:00,24.47,24.48,24.43,24.44,137304.07523510972,7.9834,7.9867,7.9704,7.9736,137304.0752
2008-04-25 13:35:00,24.44,24.47,24.43,24.45,143364.68129571577,7.9736,7.9834,7.9704,7.9769,143364.6813
2008-04-25 13:40:00,24.46,24.46,24.44,24.45,233437.8265412748,7.9801,7.9801,7.9736,7.9769,233437.8265
2008-04-25 13:45:00,24.46,24.46,24.4,24.42,345872.51828631136,7.9801,7.9801,7.9606,7.9671,345872.5183
2008-04-25 13:50:00,24.43,24.44,24.4,24.41,184117.03239289444,7.9704,7.9736,7.9606,7.9638,184117.0324
2008-04-25 13:55:00,24.41,24.48,24.4,24.47,151515.15151515152,7.9638,7.9867,7.9606,7.9834,151515.1515
2008-04-25 14:00:00,24.46,24.48,24.45,24.48,142737.72204806688,7.9801,7.9867,7.9769,7.9867,142737.722
2008-04-25 14:05:00,24.48,24.5,24.48,24.48,136259.14315569488,7.9867,7.9932,7.9867,7.9867,136259.1432
2008-04-25 14:10:00,24.48,24.5,24.47,24.49,77115.98746081504,7.9867,7.9932,7.9834,7.9899,77115.9875
2008-04-25 14:15:00,24.49,24.52,24.47,24.52,135632.18390804596,7.9899,7.9997,7.9834,7.9997,135632.1839
2008-04-25 14:20:00,24.52,24.52,24.48,24.48,157366.7711598746,7.9997,7.9997,7.9867,7.9867,157366.7712
2008-04-25 14:25:00,24.48,24.5,24.45,24.47,301985.3709508882,7.9867,7.9932,7.9769,7.9834,301985.371
2008-04-25 14:30:00,24.47,24.48,24.45,24.48,172204.80668756532,7.9834,7.9867,7.9769,7.9867,172204.8067
2008-04-25 14:35:00,24.48,24.5,24.46,24.47,96133.7513061651,7.9867,7.9932,7.9801,7.9834,96133.7513
2008-04-25 14:40:00,24.47,24.49,24.46,24.48,157575.75757575757,7.9834,7.9899,7.9801,7.9867,157575.7576
2008-04-25 14:45:00,24.48,24.49,24.46,24.48,139602.92580982237,7.9867,7.9899,7.9801,7.9867,139602.9258
2008-04-25 14:50:00,24.49,24.51,24.48,24.5,169487.98328108672,7.9899,7.9965,7.9867,7.9932,169487.9833
2008-04-25 14:55:00,24.51,24.51,24.45,24.47,368443.0512016719,7.9965,7.9965,7.9769,7.9834,368443.0512
2008-04-25 15:00:00,24.47,24.49,24.44,24.48,207314.52455590383,7.9834,7.9899,7.9736,7.9867,207314.5246
2008-04-25 15:05:00,24.48,24.54,24.45,24.54,362800.41797283175,7.9867,8.0062,7.9769,8.0062,362800.418
2008-04-25 15:10:00,24.54,24.54,24.48,24.51,436990.5956112853,8.0062,8.0062,7.9867,7.9965,436990.5956
2008-04-25 15:15:00,24.51,24.54,24.48,24.5,292163.0094043887,7.9965,8.0062,7.9867,7.9932,292163.0094
2008-04-25 15:20:00,24.5,24.56,24.49,24.53,182863.11389759663,7.9932,8.0128,7.9899,8.003,182863.1139
2008-04-25 15:25:00,24.53,24.57,24.52,24.55,242006.26959247648,8.003,8.016,7.9997,8.0095,242006.2696
2008-04-25 15:30:00,24.55,24.56,24.49,24.54,548798.3281086729,8.0095,8.0128,7.9899,8.0062,548798.3281
2008-04-25 15:35:00,24.54,24.55,24.48,24.51,357784.7439916405,8.0062,8.0095,7.9867,7.9965,357784.744
2008-04-25 15:40:00,24.5,24.52,24.47,24.52,340856.8443051202,7.9932,7.9997,7.9834,7.9997,340856.8443
2008-04-25 15:45:00,24.52,24.52,24.48,24.49,354649.947753396,7.9997,7.9997,7.9867,7.9899,354649.9478
2008-04-25 15:50:00,24.49,24.55,24.49,24.52,546499.4775339602,7.9899,8.0095,7.9899,7.9997,546499.4775
2008-04-25 15:55:00,24.52,24.55,24.49,24.55,802507.8369905956,7.9997,8.0095,7.9899,8.0095,802507.837
2008-04-28 09:30:00,24.63,24.75,24.4,24.65,357784.7439916405,8.0356,8.0748,7.9606,8.0421,357784.744
2008-04-28 09:35:00,24.65,24.79,24.64,24.78,236572.62277951933,8.0421,8.0878,8.0389,8.0845,236572.6228
2008-04-28 09:40:00,24.78,24.79,24.75,24.78,547544.4096133751,8.0845,8.0878,8.0748,8.0845,547544.4096
2008-04-28 09:45:00,24.78,24.82,24.78,24.81,548171.368861024,8.0845,8.0976,8.0845,8.0943,548171.3689
2008-04-28 09:50:00,24.82,24.83,24.81,24.82,258934.16927899685,8.0976,8.1009,8.0943,8.0976,258934.1693
2008-04-28 09:55:00,24.83,24.84,24.81,24.84,364263.3228840125,8.1009,8.1041,8.0943,8.1041,364263.3229
2008-04-28 10:00:00,24.84,24.86,24.83,24.84,154858.934169279,8.1041,8.1106,8.1009,8.1041,154858.9342
2008-04-28 10:05:00,24.84,24.87,24.83,24.86,148798.32810867293,8.1041,8.1139,8.1009,8.1106,148798.3281
2008-04-28 10:10:00,24.86,24.95,24.86,24.95,615256.0083594567,8.1106,8.14,8.1106,8.14,615256.0084
2008-04-28 10:15:00,24.95,24.98,24.93,24.93,477533.96029258094,8.14,8.1498,8.1335,8.1335,477533.9603
2008-04-28 10:20:00,24.92,24.94,24.89,24.91,98223.61546499476,8.1302,8.1367,8.1204,8.127,98223.6155
2008-04-28 10:25:00,24.91,24.92,24.9,24.9,116405.43364681296,8.127,8.1302,8.1237,8.1237,116405.4336
2008-04-28 10:30:00,24.9,24.91,24.89,24.9,133751.30616509926,8.1237,8.127,8.1204,8.1237,133751.3062
2008-04-28 10:35:00,24.9,24.93,24.9,24.91,153605.0156739812,8.1237,8.1335,8.1237,8.127,153605.0157
2008-04-28 10:40:00,24.91,24.92,24.89,24.9,123510.97178683383,8.127,8.1302,8.1204,8.1237,123510.9718
2008-04-28 10:45:00,24.9,24.9,24.87,24.87,157784.74399164054,8.1237,8.1237,8.1139,8.1139,157784.744
2008-04-28 10:50:00,24.88,24.88,24.85,24.86,152142.1107628004,8.1172,8.1172,8.1074,8.1106,152142.1108
2008-04-28 10:55:00,24.86,24.86,24.81,24.81,138557.99373040753,8.1106,8.1106,8.0943,8.0943,138557.9937
2008-04-28 11:00:00,24.8,24.81,24.78,24.79,87774.29467084639,8.0911,8.0943,8.0845,8.0878,87774.2947
2008-04-28 11:05:00,24.79,24.79,24.77,24.77,60188.08777429467,8.0878,8.0878,8.0813,8.0813,60188.0878
2008-04-28 11:10:00,24.77,24.77,24.76,24.77,76280.04179728318,8.0813,8.0813,8.078,8.0813,76280.0418
2008-04-28 11:15:00,24.77,24.78,24.76,24.77,279623.8244514107,8.0813,8.0845,8.078,8.0813,279623.8245
2008-04-28 11:20:00,24.77,24.8,24.77,24.8,138766.98014629047,8.0813,8.0911,8.0813,8.0911,138766.9801
2008-04-28 11:25:00,24.8,24.84,24.8,24.84,180564.263322884,8.0911,8.1041,8.0911,8.1041,180564.2633
2008-04-28 11:30:00,24.84,24.86,24.78,24.78,417554.8589341693,8.1041,8.1106,8.0845,8.0845,417554.8589
2008-04-28 11:35:00,24.79,24.79,24.77,24.78,152769.07001044933,8.0878,8.0878,8.0813,8.0845,152769.07
2008-04-28 11:40:00,24.77,24.79,24.77,24.78,144200.62695924763,8.0813,8.0878,8.0813,8.0845,144200.627
2008-04-28 11:45:00,24.78,24.79,24.77,24.78,99059.56112852664,8.0845,8.0878,8.0813,8.0845,99059.5611
2008-04-28 11:50:00,24.78,24.82,24.77,24.81,135423.19749216302,8.0845,8.0976,8.0813,8.0943,135423.1975
2008-04-28 11:55:00,24.81,24.81,24.78,24.78,85057.4712643678,8.0943,8.0943,8.0845,8.0845,85057.4713
2008-04-28 12:00:00,24.78,24.84,24.78,24.84,79832.81086729362,8.0845,8.1041,8.0845,8.1041,79832.8109
2008-04-28 12:05:00,24.83,24.88,24.83,24.88,121839.0804597701,8.1009,8.1172,8.1009,8.1172,121839.0805
2008-04-28 12:10:00,24.88,24.88,24.83,24.84,261650.99268547544,8.1172,8.1172,8.1009,8.1041,261650.9927
2008-04-28 12:15:00,24.84,24.85,24.83,24.83,87983.28108672936,8.1041,8.1074,8.1009,8.1009,87983.2811
2008-04-28 12:20:00,24.83,24.84,24.83,24.83,47857.88923719958,8.1009,8.1041,8.1009,8.1009,47857.8892
2008-04-28 12:25:00,24.83,24.83,24.82,24.83,55172.41379310345,8.1009,8.1009,8.0976,8.1009,55172.4138
2008-04-28 12:30:00,24.83,24.85,24.78,24.79,211912.22570532915,8.1009,8.1074,8.0845,8.0878,211912.2257
2008-04-28 12:35:00,24.8,24.81,24.78,24.79,83385.57993730408,8.0911,8.0943,8.0845,8.0878,83385.5799
2008-04-28 12:40:00,24.79,24.79,24.78,24.78,72518.28631138976,8.0878,8.0878,8.0845,8.0845,72518.2863
2008-04-28 12:45:00,24.78,24.8,24.78,24.79,66039.70741901777,8.0845,8.0911,8.0845,8.0878,66039.7074
2008-04-28 12:50:00,24.79,24.8,24.78,24.8,88610.24033437826,8.0878,8.0911,8.0845,8.0911,88610.2403
2008-04-28 12:55:00,24.81,24.82,24.79,24.8,62068.96551724138,8.0943,8.0976,8.0878,8.0911,62068.9655
2008-04-28 13:00:00,24.8,24.81,24.79,24.81,45768.0250783699,8.0911,8.0943,8.0878,8.0943,45768.0251
2008-04-28 13:05:00,24.81,24.81,24.76,24.76,189968.65203761755,8.0943,8.0943,8.078,8.078,189968.652
2008-04-28 13:10:00,24.77,24.78,24.74,24.76,187669.8014629049,8.0813,8.0845,8.0715,8.078,187669.8015
2008-04-28 13:15:00,24.75,24.78,24.74,24.77,108254.9634273772,8.0748,8.0845,8.0715,8.0813,108254.9634
2008-04-28 13:20:00,24.77,24.81,24.77,24.78,118495.29780564264,8.0813,8.0943,8.0813,8.0845,118495.2978
2008-04-28 13:25:00,24.78,24.78,24.73,24.76,203552.76907001043,8.0845,8.0845,8.0682,8.078,203552.7691
2008-04-28 13:30:00,24.76,24.77,24.74,24.76,173667.71159874607,8.078,8.0813,8.0715,8.078,173667.7116
2008-04-28 13:35:00,24.76,24.76,24.74,24.74,59770.11494252874,8.078,8.078,8.0715,8.0715,59770.1149
2008-04-28 13:40:00,24.74,24.74,24.7,24.71,165308.25496342735,8.0715,8.0715,8.0584,8.0617,165308.255
2008-04-28 13:45:00,24.71,24.71,24.68,24.69,128735.63218390803,8.0617,8.0617,8.0519,8.0552,128735.6322
2008-04-28 13:50:00,24.7,24.71,24.68,24.69,194775.3396029258,8.0584,8.0617,8.0519,8.0552,194775.3396
2008-04-28 13:55:00,24.69,24.7,24.69,24.7,82758.62068965517,8.0552,8.0584,8.0552,8.0584,82758.6207
2008-04-28 14:00:00,24.7,24.72,24.7,24.71,70637.40856844305,8.0584,8.065,8.0584,8.0617,70637.4086
2008-04-28 14:05:00,24.71,24.75,24.71,24.75,134378.26541274818,8.0617,8.0748,8.0617,8.0748,134378.2654
2008-04-28 14:10:00,24.75,24.75,24.73,24.74,118913.27063740855,8.0748,8.0748,8.0682,8.0715,118913.2706
2008-04-28 14:15:00,24.74,24.74,24.69,24.71,148380.355276907,8.0715,8.0715,8.0552,8.0617,148380.3553
2008-04-28 14:20:00,24.71,24.76,24.71,24.74,102821.31661442008,8.0617,8.078,8.0617,8.0715,102821.3166
2008-04-28 14:25:00,24.73,24.74,24.71,24.71,50156.73981191222,8.0682,8.0715,8.0617,8.0617,50156.7398
2008-04-28 14:30:00,24.71,24.75,24.71,24.73,116405.43364681296,8.0617,8.0748,8.0617,8.0682,116405.4336
2008-04-28 14:35:00,24.73,24.76,24.73,24.75,72727.27272727272,8.0682,8.078,8.0682,8.0748,72727.2727
2008-04-28 14:40:00,24.76,24.77,24.75,24.77,94879.83281086729,8.078,8.0813,8.0748,8.0813,94879.8328
2008-04-28 14:45:00,24.77,24.77,24.75,24.76,141692.78996865204,8.0813,8.0813,8.0748,8.078,141692.79
2008-04-28 14:50:00,24.76,24.76,24.75,24.75,89864.15882967607,8.078,8.078,8.0748,8.0748,89864.1588
2008-04-28 14:55:00,24.75,24.76,24.72,24.74,115151.51515151517,8.0748,8.078,8.065,8.0715,115151.5152
2008-04-28 15:00:00,24.73,24.76,24.73,24.75,141065.83072100312,8.0682,8.078,8.0682,8.0748,141065.8307
2008-04-28 15:05:00,24.75,24.77,24.75,24.76,82340.64785788923,8.0748,8.0813,8.0748,8.078,82340.6479
2008-04-28 15:10:00,24.76,24.77,24.75,24.77,116614.42006269592,8.078,8.0813,8.0748,8.0813,116614.4201
2008-04-28 15:15:00,24.77,24.77,24.73,24.74,275444.09613375127,8.0813,8.0813,8.0682,8.0715,275444.0961
2008-04-28 15:20:00,24.74,24.75,24.73,24.74,145245.55903866247,8.0715,8.0748,8.0682,8.0715,145245.559
2008-04-28 15:25:00,24.74,24.75,24.71,24.72,256844.3051201672,8.0715,8.0748,8.0617,8.065,256844.3051
2008-04-28 15:30:00,24.72,24.74,24.69,24.7,354231.97492163006,8.065,8.0715,8.0552,8.0584,354231.9749
2008-04-28 15:35:00,24.7,24.72,24.7,24.7,323928.9446185998,8.0584,8.065,8.0584,8.0584,323928.9446
2008-04-28 15:40:00,24.7,24.75,24.69,24.73,520585.16196447227,8.0584,8.0748,8.0552,8.0682,520585.162
2008-04-28 15:45:00,24.73,24.76,24.72,24.75,702612.3301985371,8.0682,8.078,8.065,8.0748,702612.3302
2008-04-28 15:50:00,24.75,24.75,24.67,24.67,932497.3876698016,8.0748,8.0748,8.0487,8.0487,932497.3877
2008-04-28 15:55:00,24.67,24.69,24.63,24.68,797283.1765935214,8.0487,8.0552,8.0356,8.0519,797283.1766
2008-04-29 09:30:00,25.51,25.6,25.36,25.58,2821943.573667712,8.3227,8.3521,8.2738,8.3455,2821943.5737
2008-04-29 09:35:00,25.57,25.71,25.38,25.68,1631765.935214211,8.3423,8.388,8.2803,8.3782,1631765.9352
2008-04-29 09:40:00,25.68,25.69,25.51,25.53,839289.4461859979,8.3782,8.3814,8.3227,8.3292,839289.4462
2008-04-29 09:45:00,25.53,25.57,25.41,25.48,877742.946708464,8.3292,8.3423,8.2901,8.3129,877742.9467
2008-04-29 09:50:00,25.48,25.51,25.46,25.51,549634.2737722048,8.3129,8.3227,8.3064,8.3227,549634.2738
2008-04-29 09:55:00,25.51,25.52,25.47,25.51,680250.7836990595,8.3227,8.326,8.3097,8.3227,680250.7837
2008-04-29 10:00:00,25.51,25.55,25.5,25.54,882758.6206896552,8.3227,8.3358,8.3194,8.3325,882758.6207
2008-04-29 10:05:00,25.53,25.54,25.49,25.49,411912.2257053292,8.3292,8.3325,8.3162,8.3162,411912.2257
2008-04-29 10:10:00,25.49,25.57,25.48,25.57,296551.724137931,8.3162,8.3423,8.3129,8.3423,296551.7241
2008-04-29 10:15:00,25.57,25.58,25.51,25.53,215673.98119122256,8.3423,8.3455,8.3227,8.3292,215673.9812
2008-04-29 10:20:00,25.53,25.53,25.48,25.48,374085.684430512,8.3292,8.3292,8.3129,8.3129,374085.6844
2008-04-29 10:25:00,25.48,25.48,25.43,25.46,326018.80877742945,8.3129,8.3129,8.2966,8.3064,326018.8088
2008-04-29 10:30:00,25.45,25.46,25.36,25.4,538349.0073145245,8.3031,8.3064,8.2738,8.2868,538349.0073
2008-04-29 10:35:00,25.4,25.4,25.37,25.37,345872.51828631136,8.2868,8.2868,8.277,8.277,345872.5183
2008-04-29 10:40:00,25.37,25.37,25.35,25.36,433646.8129571578,8.277,8.277,8.2705,8.2738,433646.813
2008-04-29 10:45:00,25.36,25.39,25.36,25.36,321421.10762800416,8.2738,8.2836,8.2738,8.2738,321421.1076
2008-04-29 10:50:00,25.36,25.37,25.36,25.37,238453.50052246603,8.2738,8.277,8.2738,8.277,238453.5005
2008-04-29 10:55:00,25.37,25.38,25.36,25.38,171368.86102403342,8.277,8.2803,8.2738,8.2803,171368.861
2008-04-29 11:00:00,25.38,25.39,25.36,25.39,319749.21630094043,8.2803,8.2836,8.2738,8.2836,319749.2163
2008-04-29 11:05:00,25.39,25.39,25.38,25.38,333542.3197492163,8.2836,8.2836,8.2803,8.2803,333542.3197
2008-04-29 11:10:00,25.38,25.4,25.38,25.39,284430.5120167189,8.2803,8.2868,8.2803,8.2836,284430.512
2008-04-29 11:15:00,25.39,25.4,25.38,25.38,205433.6468129572,8.2836,8.2868,8.2803,8.2803,205433.6468
2008-04-29 11:20:00,25.38,25.39,25.37,25.38,356948.7983281087,8.2803,8.2836,8.277,8.2803,356948.7983
2008-04-29 11:25:00,25.38,25.41,25.37,25.41,175757.57575757577,8.2803,8.2901,8.277,8.2901,175757.5758
2008-04-29 11:30:00,25.41,25.42,25.4,25.41,178683.3855799373,8.2901,8.2933,8.2868,8.2901,178683.3856
2008-04-29 11:35:00,25.41,25.41,25.37,25.41,337722.04806687566,8.2901,8.2901,8.277,8.2901,337722.0481
2008-04-29 11:40:00,25.41,25.42,25.4,25.41,222570.5329153605,8.2901,8.2933,8.2868,8.2901,222570.5329
2008-04-29 11:45:00,25.41,25.41,25.4,25.41,216927.8996865204,8.2901,8.2901,8.2868,8.2901,216927.8997
2008-04-29 11:50:00,25.41,25.42,25.41,25.41,100313.47962382445,8.2901,8.2933,8.2901,8.2901,100313.4796
2008-04-29 11:55:00,25.41,25.41,25.38,25.41,256844.3051201672,8.2901,8.2901,8.2803,8.2901,256844.3051
2008-04-29 12:00:00,25.41,25.45,25.4,25.45,1173667.711598746,8.2901,8.3031,8.2868,8.3031,1173667.7116
2008-04-29 12:05:00,25.45,25.49,25.44,25.48,307836.9905956113,8.3031,8.3162,8.2999,8.3129,307836.9906
2008-04-29 12:10:00,25.48,25.51,25.44,25.47,654754.4409613375,8.3129,8.3227,8.2999,8.3097,654754.441
2008-04-29 12:15:00,25.47,25.54,25.44,25.53,210658.3072100313,8.3097,8.3325,8.2999,8.3292,210658.3072
2008-04-29 12:20:00,25.53,25.58,25.52,25.54,350052.2466039707,8.3292,8.3455,8.326,8.3325,350052.2466
2008-04-29 12:25:00,25.54,25.56,25.5,25.53,349843.26018808776,8.3325,8.339,8.3194,8.3292,349843.2602
2008-04-29 12:30:00,25.53,25.55,25.52,25.54,136468.12957157785,8.3292,8.3358,8.326,8.3325,136468.1296
2008-04-29 12:35:00,25.54,25.58,25.5,25.58,331661.4420062696,8.3325,8.3455,8.3194,8.3455,331661.442
2008-04-29 12:40:00,25.58,25.6,25.55,25.59,440334.3782654128,8.3455,8.3521,8.3358,8.3488,440334.3783
2008-04-29 12:45:00,25.59,25.61,25.59,25.59,215882.9676071056,8.3488,8.3553,8.3488,8.3488,215882.9676
2008-04-29 12:50:00,25.59,25.6,25.59,25.59,148589.34169278995,8.3488,8.3521,8.3488,8.3488,148589.3417
2008-04-29 12:55:00,25.59,25.68,25.59,25.68,595611.2852664577,8.3488,8.3782,8.3488,8.3782,595611.2853
2008-04-29 13:00:00,25.68,25.72,25.6,25.6,398537.0950888192,8.3782,8.3912,8.3521,8.3521,398537.0951
2008-04-29 13:05:00,25.6,25.71,25.6,25.71,295924.7648902821,8.3521,8.388,8.3521,8.388,295924.7649
2008-04-29 13:10:00,25.71,25.71,25.68,25.69,483385.5799373041,8.388,8.388,8.3782,8.3814,483385.5799
2008-04-29 13:15:00,25.69,25.71,25.69,25.7,399582.02716823405,8.3814,8.388,8.3814,8.3847,399582.0272
2008-04-29 13:20:00,25.7,25.74,25.68,25.72,469592.4764890282,8.3847,8.3977,8.3782,8.3912,469592.4765
2008-04-29 13:25:00,25.72,25.75,25.68,25.7,387460.815047022,8.3912,8.401,8.3782,8.3847,387460.815
2008-04-29 13:30:00,25.7,25.7,25.66,25.66,220062.69592476488,8.3847,8.3847,8.3716,8.3716,220062.6959
2008-04-29 13:35:00,25.66,25.68,25.64,25.67,210867.29362591432,8.3716,8.3782,8.3651,8.3749,210867.2936
2008-04-29 13:40:00,25.67,25.7,25.67,25.68,293416.9278996865,8.3749,8.3847,8.3749,8.3782,293416.9279
2008-04-29 13:45:00,25.68,25.68,25.63,25.65,234691.74503657265,8.3782,8.3782,8.3619,8.3684,234691.745
2008-04-29 13:50:00,25.65,25.65,25.64,25.65,247021.9435736677,8.3684,8.3684,8.3651,8.3684,247021.9436
2008-04-29 13:55:00,25.65,25.66,25.64,25.66,132497.38766980145,8.3684,8.3716,8.3651,8.3716,132497.3877
2008-04-29 14:00:00,25.65,25.66,25.64,25.65,114942.52873563218,8.3684,8.3716,8.3651,8.3684,114942.5287
2008-04-29 14:05:00,25.65,25.66,25.65,25.66,80250.78369905955,8.3684,8.3716,8.3684,8.3716,80250.7837
2008-04-29 14:10:00,25.66,25.66,25.65,25.65,196656.2173458725,8.3716,8.3716,8.3684,8.3684,196656.2173
2008-04-29 14:15:00,25.65,25.65,25.63,25.64,761128.526645768,8.3684,8.3684,8.3619,8.3651,761128.5266
2008-04-29 14:20:00,25.64,25.65,25.64,25.64,294879.8328108673,8.3651,8.3684,8.3651,8.3651,294879.8328
2008-04-29 14:25:00,25.65,25.65,25.6,25.6,248693.83490073145,8.3684,8.3684,8.3521,8.3521,248693.8349
2008-04-29 14:30:00,25.6,25.62,25.6,25.61,225914.315569488,8.3521,8.3586,8.3521,8.3553,225914.3156
2008-04-29 14:35:00,25.61,25.64,25.61,25.63,168861.02403343783,8.3553,8.3651,8.3553,8.3619,168861.024
2008-04-29 14:40:00,25.63,25.67,25.63,25.66,236154.64994775332,8.3619,8.3749,8.3619,8.3716,236154.6499
2008-04-29 14:45:00,25.66,25.67,25.64,25.64,372831.7659352142,8.3716,8.3749,8.3651,8.3651,372831.7659
2008-04-29 14:50:00,25.64,25.64,25.62,25.63,217972.8317659352,8.3651,8.3651,8.3586,8.3619,217972.8318
2008-04-29 14:55:00,25.63,25.65,25.63,25.65,250992.6854754441,8.3619,8.3684,8.3619,8.3684,250992.6855
2008-04-29 15:00:00,25.64,25.66,25.63,25.64,281295.7157784744,8.3651,8.3716,8.3619,8.3651,281295.7158
2008-04-29 15:05:00,25.64,25.64,25.63,25.64,166771.15987460816,8.3651,8.3651,8.3619,8.3651,166771.1599
2008-04-29 15:10:00,25.64,25.64,25.62,25.62,167816.091954023,8.3651,8.3651,8.3586,8.3586,167816.092
2008-04-29 15:15:00,25.62,25.63,25.61,25.62,288819.2267502612,8.3586,8.3619,8.3553,8.3586,288819.2268
2008-04-29 15:20:00,25.62,25.63,25.6,25.61,569487.9832810867,8.3586,8.3619,8.3521,8.3553,569487.9833
2008-04-29 15:25:00,25.61,25.61,25.59,25.6,554231.9749216301,8.3553,8.3553,8.3488,8.3521,554231.9749
2008-04-29 15:30:00,25.59,25.61,25.59,25.61,699268.5475444096,8.3488,8.3553,8.3488,8.3553,699268.5475
2008-04-29 15:35:00,25.61,25.63,25.61,25.63,308463.94984326017,8.3553,8.3619,8.3553,8.3619,308463.9498
2008-04-29 15:40:00,25.63,25.64,25.59,25.59,529362.591431557,8.3619,8.3651,8.3488,8.3488,529362.5914
2008-04-29 15:45:00,25.59,25.59,25.56,25.59,462486.9383490073,8.3488,8.3488,8.339,8.3488,462486.9383
2008-04-29 15:50:00,25.59,25.6,25.58,25.59,577011.4942528736,8.3488,8.3521,8.3455,8.3488,577011.4943
2008-04-29 15:55:00,25.59,25.59,25.55,25.59,738975.9665621734,8.3488,8.3488,8.3358,8.3488,738975.9666
2008-04-30 09:30:00,25.69,25.74,25.52,25.53,247439.91640543364,8.3814,8.3977,8.326,8.3292,247439.9164
2008-04-30 09:35:00,25.52,25.71,25.52,25.69,278369.90595611284,8.326,8.388,8.326,8.3814,278369.906
2008-04-30 09:40:00,25.69,25.7,25.6,25.61,153814.00208986417,8.3814,8.3847,8.3521,8.3553,153814.0021
2008-04-30 09:45:00,25.61,25.62,25.53,25.56,389132.7063740857,8.3553,8.3586,8.3292,8.339,389132.7064
2008-04-30 09:50:00,25.56,25.57,25.52,25.53,123092.99895506792,8.339,8.3423,8.326,8.3292,123092.999
2008-04-30 09:55:00,25.52,25.55,25.49,25.52,448693.83490073145,8.326,8.3358,8.3162,8.326,448693.8349
2008-04-30 10:00:00,25.52,25.55,25.45,25.53,242424.2424242424,8.326,8.3358,8.3031,8.3292,242424.2424
2008-04-30 10:05:00,25.53,25.58,25.51,25.57,331034.4827586207,8.3292,8.3455,8.3227,8.3423,331034.4828
2008-04-30 10:10:00,25.58,25.58,25.55,25.55,263531.8704284221,8.3455,8.3455,8.3358,8.3358,263531.8704
2008-04-30 10:15:00,25.55,25.56,25.51,25.52,132706.37408568442,8.3358,8.339,8.3227,8.326,132706.3741
2008-04-30 10:20:00,25.52,25.52,25.47,25.48,203134.7962382445,8.326,8.326,8.3097,8.3129,203134.7962
2008-04-30 10:25:00,25.48,25.48,25.42,25.46,215464.9947753396,8.3129,8.3129,8.2933,8.3064,215464.9948
2008-04-30 10:30:00,25.46,25.51,25.46,25.51,128526.64576802508,8.3064,8.3227,8.3064,8.3227,128526.6458
2008-04-30 10:35:00,25.5,25.57,25.5,25.54,127690.7001044932,8.3194,8.3423,8.3194,8.3325,127690.7001
2008-04-30 10:40:00,25.54,25.54,25.48,25.49,100522.46603970742,8.3325,8.3325,8.3129,8.3162,100522.466
2008-04-30 10:45:00,25.49,25.49,25.43,25.43,128526.64576802508,8.3162,8.3162,8.2966,8.2966,128526.6458
2008-04-30 10:50:00,25.43,25.44,25.39,25.39,99895.50679205851,8.2966,8.2999,8.2836,8.2836,99895.5068
2008-04-30 10:55:00,25.39,25.42,25.39,25.41,123301.98537095088,8.2836,8.2933,8.2836,8.2901,123301.9854
2008-04-30 11:00:00,25.42,25.44,25.41,25.43,144827.58620689655,8.2933,8.2999,8.2901,8.2966,144827.5862
2008-04-30 11:05:00,25.44,25.5,25.43,25.48,153814.00208986417,8.2999,8.3194,8.2966,8.3129,153814.0021
2008-04-30 11:10:00,25.48,25.5,25.46,25.48,270637.40856844303,8.3129,8.3194,8.3064,8.3129,270637.4086
2008-04-30 11:15:00,25.48,25.52,25.48,25.5,133751.30616509926,8.3129,8.326,8.3129,8.3194,133751.3062
2008-04-30 11:20:00,25.5,25.51,25.49,25.49,124555.90386624869,8.3194,8.3227,8.3162,8.3162,124555.9039
2008-04-30 11:25:00,25.49,25.49,25.49,25.49,76489.02821316614,8.3162,8.3162,8.3162,8.3162,76489.0282
2008-04-30 11:30:00,25.49,25.5,25.49,25.49,133960.29258098223,8.3162,8.3194,8.3162,8.3162,133960.2926
2008-04-30 11:35:00,25.49,25.49,25.48,25.49,266457.6802507837,8.3162,8.3162,8.3129,8.3162,266457.6803
2008-04-30 11:40:00,25.49,25.5,25.48,25.49,165726.22779519332,8.3162,8.3194,8.3129,8.3162,165726.2278
2008-04-30 11:45:00,25.49,25.49,25.48,25.48,105538.14002089865,8.3162,8.3162,8.3129,8.3129,105538.14
2008-04-30 11:50:00,25.48,25.49,25.48,25.48,63531.87042842215,8.3129,8.3162,8.3129,8.3129,63531.8704
2008-04-30 11:55:00,25.48,25.49,25.46,25.47,172622.77951933123,8.3129,8.3162,8.3064,8.3097,172622.7795
2008-04-30 12:00:00,25.47,25.51,25.46,25.5,111180.77324973876,8.3097,8.3227,8.3064,8.3194,111180.7732
2008-04-30 12:05:00,25.5,25.52,25.5,25.51,115987.46081504702,8.3194,8.326,8.3194,8.3227,115987.4608
2008-04-30 12:10:00,25.51,25.51,25.47,25.49,86729.36259143155,8.3227,8.3227,8.3097,8.3162,86729.3626
2008-04-30 12:15:00,25.49,25.49,25.47,25.47,60397.07419017764,8.3162,8.3162,8.3097,8.3097,60397.0742
2008-04-30 12:20:00,25.47,25.48,25.43,25.45,96342.73772204808,8.3097,8.3129,8.2966,8.3031,96342.7377
2008-04-30 12:25:00,25.45,25.45,25.4,25.4,84012.53918495297,8.3031,8.3031,8.2868,8.2868,84012.5392
2008-04-30 12:30:00,25.4,25.47,25.37,25.47,266039.70741901774,8.2868,8.3097,8.277,8.3097,266039.7074
2008-04-30 12:35:00,25.47,25.49,25.44,25.44,138766.98014629047,8.3097,8.3162,8.2999,8.2999,138766.9801
2008-04-30 12:40:00,25.44,25.48,25.44,25.47,91327.06374085684,8.2999,8.3129,8.2999,8.3097,91327.0637
2008-04-30 12:45:00,25.47,25.48,25.44,25.47,216509.9268547544,8.3097,8.3129,8.2999,8.3097,216509.9269
2008-04-30 12:50:00,25.47,25.48,25.44,25.44,88401.25391849529,8.3097,8.3129,8.2999,8.2999,88401.2539
2008-04-30 12:55:00,25.44,25.46,25.43,25.45,84430.51201671892,8.2999,8.3064,8.2966,8.3031,84430.512
2008-04-30 13:00:00,25.44,25.46,25.42,25.44,100313.47962382445,8.2999,8.3064,8.2933,8.2999,100313.4796
2008-04-30 13:05:00,25.44,25.47,25.43,25.45,121421.10762800416,8.2999,8.3097,8.2966,8.3031,121421.1076
2008-04-30 13:10:00,25.45,25.49,25.45,25.48,107001.0449320794,8.3031,8.3162,8.3031,8.3129,107001.0449
2008-04-30 13:15:00,25.48,25.48,25.47,25.48,64576.80250783699,8.3129,8.3129,8.3097,8.3129,64576.8025
2008-04-30 13:20:00,25.48,25.48,25.47,25.48,54754.44096133751,8.3129,8.3129,8.3097,8.3129,54754.441
2008-04-30 13:25:00,25.48,25.48,25.46,25.46,66039.70741901777,8.3129,8.3129,8.3064,8.3064,66039.7074
2008-04-30 13:30:00,25.46,25.46,25.44,25.44,86311.38975966562,8.3064,8.3064,8.2999,8.2999,86311.3898
2008-04-30 13:35:00,25.44,25.47,25.43,25.47,225287.35632183903,8.2999,8.3097,8.2966,8.3097,225287.3563
2008-04-30 13:40:00,25.47,25.48,25.46,25.47,74190.1776384535,8.3097,8.3129,8.3064,8.3097,74190.1776
2008-04-30 13:45:00,25.47,25.48,25.44,25.46,127481.71368861024,8.3097,8.3129,8.2999,8.3064,127481.7137
2008-04-30 13:50:00,25.46,25.46,25.44,25.44,153187.04284221525,8.3064,8.3064,8.2999,8.2999,153187.0428
2008-04-30 13:55:00,25.44,25.44,25.42,25.43,117032.39289446184,8.2999,8.2999,8.2933,8.2966,117032.3929
2008-04-30 14:00:00,25.43,25.44,25.4,25.41,258307.210031348,8.2966,8.2999,8.2868,8.2901,258307.21
2008-04-30 14:05:00,25.41,25.49,25.41,25.47,115569.48798328108,8.2901,8.3162,8.2901,8.3097,115569.488
2008-04-30 14:10:00,25.48,25.49,25.46,25.47,99686.52037617554,8.3129,8.3162,8.3064,8.3097,99686.5204
2008-04-30 14:15:00,25.47,25.52,25.4,25.5,468129.5715778474,8.3097,8.326,8.2868,8.3194,468129.5716
2008-04-30 14:20:00,25.5,25.51,25.45,25.46,299895.5067920585,8.3194,8.3227,8.3031,8.3064,299895.5068
2008-04-30 14:25:00,25.46,25.46,25.41,25.45,220062.69592476488,8.3064,8.3064,8.2901,8.3031,220062.6959
2008-04-30 14:30:00,25.45,25.5,25.44,25.47,127063.7408568443,8.3031,8.3194,8.2999,8.3097,127063.7409
2008-04-30 14:35:00,25.47,25.48,25.43,25.44,163218.3908045977,8.3097,8.3129,8.2966,8.2999,163218.3908
2008-04-30 14:40:00,25.44,25.47,25.43,25.45,101567.39811912226,8.2999,8.3097,8.2966,8.3031,101567.3981
2008-04-30 14:45:00,25.44,25.45,25.42,25.43,140647.8578892372,8.2999,8.3031,8.2933,8.2966,140647.8579
2008-04-30 14:50:00,25.42,25.44,25.36,25.38,203134.7962382445,8.2933,8.2999,8.2738,8.2803,203134.7962
2008-04-30 14:55:00,25.38,25.39,25.36,25.36,191640.5433646813,8.2803,8.2836,8.2738,8.2738,191640.5434
2008-04-30 15:00:00,25.36,25.37,25.26,25.27,263113.8975966562,8.2738,8.277,8.2411,8.2444,263113.8976
2008-04-30 15:05:00,25.27,25.31,25.25,25.26,238453.50052246603,8.2444,8.2575,8.2379,8.2411,238453.5005
2008-04-30 15:10:00,25.26,25.26,25.18,25.2,505329.15360501566,8.2411,8.2411,8.215,8.2216,505329.1536
2008-04-30 15:15:00,25.2,25.27,25.19,25.26,259561.12852664577,8.2216,8.2444,8.2183,8.2411,259561.1285
2008-04-30 15:20:00,25.26,25.27,25.23,25.24,173667.71159874607,8.2411,8.2444,8.2314,8.2346,173667.7116
2008-04-30 15:25:00,25.24,25.24,25.17,25.19,219853.7095088819,8.2346,8.2346,8.2118,8.2183,219853.7095
2008-04-30 15:30:00,25.19,25.26,25.16,25.26,340020.8986415883,8.2183,8.2411,8.2085,8.2411,340020.8986
2008-04-30 15:35:00,25.26,25.3,25.24,25.27,543364.6812957157,8.2411,8.2542,8.2346,8.2444,543364.6813
2008-04-30 15:40:00,25.27,25.29,25.25,25.26,495506.7920585162,8.2444,8.2509,8.2379,8.2411,495506.7921
2008-04-30 15:45:00,25.27,25.28,25.25,25.26,513479.6238244514,8.2444,8.2477,8.2379,8.2411,513479.6238
2008-04-30 15:50:00,25.26,25.26,25.21,25.24,365099.2685475444,8.2411,8.2411,8.2248,8.2346,365099.2685
2008-04-30 15:55:00,25.24,25.36,25.18,25.22,1267084.6394984326,8.2346,8.2738,8.215,8.2281,1267084.6395
2008-05-01 09:30:00,25.16,25.54,25.12,25.37,336259.1431556949,8.2085,8.3325,8.1955,8.277,336259.1432
2008-05-01 09:35:00,25.36,25.41,25.36,25.4,191222.57053291536,8.2738,8.2901,8.2738,8.2868,191222.5705
2008-05-01 09:40:00,25.41,25.5,25.34,25.49,221316.6144200627,8.2901,8.3194,8.2672,8.3162,221316.6144
2008-05-01 09:45:00,25.5,25.54,25.43,25.53,391431.5569487983,8.3194,8.3325,8.2966,8.3292,391431.5569
2008-05-01 09:50:00,25.53,25.58,25.46,25.55,474190.1776384535,8.3292,8.3455,8.3064,8.3358,474190.1776
2008-05-01 09:55:00,25.55,25.61,25.5,25.58,200417.97283176592,8.3358,8.3553,8.3194,8.3455,200417.9728
2008-05-01 10:00:00,25.58,25.61,25.5,25.59,552351.0971786834,8.3455,8.3553,8.3194,8.3488,552351.0972
2008-05-01 10:05:00,25.59,25.6,25.55,25.58,252455.59038662488,8.3488,8.3521,8.3358,8.3455,252455.5904
2008-05-01 10:10:00,25.57,25.6,25.55,25.6,230094.04388714733,8.3423,8.3521,8.3358,8.3521,230094.0439
2008-05-01 10:15:00,25.6,25.63,25.59,25.62,262068.96551724136,8.3521,8.3619,8.3488,8.3586,262068.9655
2008-05-01 10:20:00,25.62,25.67,25.6,25.66,138557.99373040753,8.3586,8.3749,8.3521,8.3716,138557.9937
2008-05-01 10:25:00,25.66,25.66,25.58,25.59,149634.2737722048,8.3716,8.3716,8.3455,8.3488,149634.2738
2008-05-01 10:30:00,25.6,25.65,25.59,25.62,273145.24555903865,8.3521,8.3684,8.3488,8.3586,273145.2456
2008-05-01 10:35:00,25.61,25.63,25.6,25.6,198537.0950888192,8.3553,8.3619,8.3521,8.3521,198537.0951
2008-05-01 10:40:00,25.6,25.64,25.6,25.62,149007.3145245559,8.3521,8.3651,8.3521,8.3586,149007.3145
2008-05-01 10:45:00,25.62,25.68,25.6,25.64,412748.171368861,8.3586,8.3782,8.3521,8.3651,412748.1714
2008-05-01 10:50:00,25.64,25.67,25.6,25.67,213793.10344827583,8.3651,8.3749,8.3521,8.3749,213793.1034
2008-05-01 10:55:00,25.67,25.67,25.62,25.65,212330.19853709507,8.3749,8.3749,8.3586,8.3684,212330.1985
2008-05-01 11:00:00,25.65,25.73,25.65,25.67,1401253.9184952977,8.3684,8.3945,8.3684,8.3749,1401253.9185
2008-05-01 11:05:00,25.67,25.7,25.66,25.69,142946.70846394985,8.3749,8.3847,8.3716,8.3814,142946.7085
2008-05-01 11:10:00,25.69,25.71,25.69,25.69,188296.76071055385,8.3814,8.388,8.3814,8.3814,188296.7607
2008-05-01 11:15:00,25.7,25.7,25.67,25.67,134169.2789968652,8.3847,8.3847,8.3749,8.3749,134169.279
2008-05-01 11:20:00,25.67,25.68,25.66,25.67,111807.73249738768,8.3749,8.3782,8.3716,8.3749,111807.7325
2008-05-01 11:25:00,25.67,25.68,25.66,25.67,178474.39916405434,8.3749,8.3782,8.3716,8.3749,178474.3992
2008-05-01 11:30:00,25.66,25.7,25.65,25.67,136886.10240334377,8.3716,8.3847,8.3684,8.3749,136886.1024
2008-05-01 11:35:00,25.67,25.68,25.66,25.67,130198.53709508882,8.3749,8.3782,8.3716,8.3749,130198.5371
2008-05-01 11:40:00,25.68,25.68,25.64,25.67,5523928.9446186,8.3782,8.3782,8.3651,8.3749,5523928.9446
2008-05-01 11:45:00,25.67,25.67,25.64,25.65,162591.43155694878,8.3749,8.3749,8.3651,8.3684,162591.4316
2008-05-01 11:50:00,25.65,25.7,25.64,25.66,149007.3145245559,8.3684,8.3847,8.3651,8.3716,149007.3145
2008-05-01 11:55:00,25.65,25.67,25.65,25.66,82340.64785788923,8.3684,8.3749,8.3684,8.3716,82340.6479
2008-05-01 12:00:00,25.66,25.68,25.65,25.68,194566.35318704284,8.3716,8.3782,8.3684,8.3782,194566.3532
2008-05-01 12:05:00,25.67,25.68,25.65,25.67,64994.77533960292,8.3749,8.3782,8.3684,8.3749,64994.7753
2008-05-01 12:10:00,25.67,25.71,25.66,25.69,101985.3709508882,8.3749,8.388,8.3716,8.3814,101985.371
2008-05-01 12:15:00,25.69,25.71,25.66,25.66,132288.40125391848,8.3814,8.388,8.3716,8.3716,132288.4013
2008-05-01 12:20:00,25.67,25.67,25.66,25.67,80668.7565308255,8.3749,8.3749,8.3716,8.3749,80668.7565
2008-05-01 12:25:00,25.67,25.69,25.67,25.67,165308.25496342735,8.3749,8.3814,8.3749,8.3749,165308.255
2008-05-01 12:30:00,25.67,25.68,25.64,25.66,184535.0052246604,8.3749,8.3782,8.3651,8.3716,184535.0052
2008-05-01 12:35:00,25.66,25.71,25.65,25.71,131870.42842215256,8.3716,8.388,8.3684,8.388,131870.4284
2008-05-01 12:40:00,25.7,25.71,25.68,25.69,117241.37931034484,8.3847,8.388,8.3782,8.3814,117241.3793
2008-05-01 12:45:00,25.69,25.71,25.69,25.71,55172.41379310345,8.3814,8.388,8.3814,8.388,55172.4138
2008-05-01 12:50:00,25.71,25.74,25.71,25.74,68338.5579937304,8.388,8.3977,8.388,8.3977,68338.558
2008-05-01 12:55:00,25.74,25.79,25.73,25.76,188087.77429467085,8.3977,8.4141,8.3945,8.4043,188087.7743
2008-05-01 13:00:00,25.77,25.78,25.73,25.73,110971.7868338558,8.4075,8.4108,8.3945,8.3945,110971.7868
2008-05-01 13:05:00,25.73,25.75,25.73,25.73,159456.63531870427,8.3945,8.401,8.3945,8.3945,159456.6353
2008-05-01 13:10:00,25.74,25.76,25.73,25.75,227795.19331243468,8.3977,8.4043,8.3945,8.401,227795.1933
2008-05-01 13:15:00,25.74,25.82,25.74,25.79,299686.5203761755,8.3977,8.4238,8.3977,8.4141,299686.5204
2008-05-01 13:20:00,25.79,25.81,25.76,25.79,409195.4022988506,8.4141,8.4206,8.4043,8.4141,409195.4023
2008-05-01 13:25:00,25.79,25.8,25.74,25.74,435945.6635318704,8.4141,8.4173,8.3977,8.3977,435945.6635
2008-05-01 13:30:00,25.75,25.75,25.72,25.75,144409.6133751306,8.401,8.401,8.3912,8.401,144409.6134
2008-05-01 13:35:00,25.74,25.76,25.73,25.75,158202.71682340646,8.3977,8.4043,8.3945,8.401,158202.7168
2008-05-01 13:40:00,25.75,25.76,25.74,25.76,88610.24033437826,8.401,8.4043,8.3977,8.4043,88610.2403
2008-05-01 13:45:00,25.76,25.77,25.75,25.75,80041.7972831766,8.4043,8.4075,8.401,8.401,80041.7973
2008-05-01 13:50:00,25.75,25.76,25.72,25.73,109926.85475444097,8.401,8.4043,8.3912,8.3945,109926.8548
2008-05-01 13:55:00,25.73,25.74,25.69,25.71,268129.5715778474,8.3945,8.3977,8.3814,8.388,268129.5716
2008-05-01 14:00:00,25.71,25.72,25.68,25.69,190804.5977011494,8.388,8.3912,8.3782,8.3814,190804.5977
2008-05-01 14:05:00,25.69,25.71,25.67,25.7,129153.60501567398,8.3814,8.388,8.3749,8.3847,129153.605
2008-05-01 14:10:00,25.7,25.71,25.66,25.67,94252.87356321838,8.3847,8.388,8.3716,8.3749,94252.8736
2008-05-01 14:15:00,25.67,25.7,25.67,25.67,91118.07732497388,8.3749,8.3847,8.3749,8.3749,91118.0773
2008-05-01 14:20:00,25.67,25.75,25.67,25.71,261859.9791013584,8.3749,8.401,8.3749,8.388,261859.9791
2008-05-01 14:25:00,25.71,25.73,25.7,25.7,202507.8369905956,8.388,8.3945,8.3847,8.3847,202507.837
2008-05-01 14:30:00,25.7,25.79,25.7,25.78,173249.73876698015,8.3847,8.4141,8.3847,8.4108,173249.7388
2008-05-01 14:35:00,25.78,25.79,25.74,25.74,256635.3187042842,8.4108,8.4141,8.3977,8.3977,256635.3187
2008-05-01 14:40:00,25.73,25.78,25.71,25.77,216091.9540229885,8.3945,8.4108,8.388,8.4075,216091.954
2008-05-01 14:45:00,25.77,25.77,25.74,25.75,119958.2027168234,8.4075,8.4075,8.3977,8.401,119958.2027
2008-05-01 14:50:00,25.75,25.78,25.72,25.73,202298.85057471265,8.401,8.4108,8.3912,8.3945,202298.8506
2008-05-01 14:55:00,25.73,25.74,25.7,25.71,132079.41483803553,8.3945,8.3977,8.3847,8.388,132079.4148
2008-05-01 15:00:00,25.71,25.72,25.67,25.69,222988.5057471264,8.388,8.3912,8.3749,8.3814,222988.5057
2008-05-01 15:05:00,25.69,25.7,25.67,25.67,148171.36886102404,8.3814,8.3847,8.3749,8.3749,148171.3689
2008-05-01 15:10:00,25.67,25.7,25.67,25.69,118495.29780564264,8.3749,8.3847,8.3749,8.3814,118495.2978
2008-05-01 15:15:00,25.69,25.71,25.68,25.7,202925.8098223616,8.3814,8.388,8.3782,8.3847,202925.8098
2008-05-01 15:20:00,25.69,25.7,25.64,25.65,666248.6938349007,8.3814,8.3847,8.3651,8.3684,666248.6938
2008-05-01 15:25:00,25.64,25.66,25.64,25.65,249529.7805642633,8.3651,8.3716,8.3651,8.3684,249529.7806
2008-05-01 15:30:00,25.65,25.68,25.63,25.64,359665.62173458724,8.3684,8.3782,8.3619,8.3651,359665.6217
2008-05-01 15:35:00,25.64,25.65,25.61,25.62,235109.7178683385,8.3651,8.3684,8.3553,8.3586,235109.7179
2008-05-01 15:40:00,25.62,25.63,25.59,25.63,377847.4399164054,8.3586,8.3619,8.3488,8.3619,377847.4399
2008-05-01 15:45:00,25.63,25.65,25.58,25.6,655590.3866248693,8.3619,8.3684,8.3455,8.3521,655590.3866
2008-05-01 15:50:00,25.6,25.64,25.59,25.6,653082.5496342737,8.3521,8.3651,8.3488,8.3521,653082.5496
2008-05-01 15:55:00,25.6,25.67,25.59,25.6,1004806.6875653082,8.3521,8.3749,8.3488,8.3521,1004806.6876
2008-05-02 09:30:00,25.82,25.85,25.71,25.82,568234.0647857889,8.4238,8.4336,8.388,8.4238,568234.0648
2008-05-02 09:35:00,25.82,25.98,25.78,25.97,887565.3082549634,8.4238,8.476,8.4108,8.4728,887565.3083
2008-05-02 09:40:00,25.98,25.98,25.86,25.91,204179.7283176593,8.476,8.476,8.4369,8.4532,204179.7283
2008-05-02 09:45:00,25.91,25.92,25.78,25.82,177220.48066875653,8.4532,8.4565,8.4108,8.4238,177220.4807
2008-05-02 09:50:00,25.82,25.82,25.74,25.74,84639.49843260187,8.4238,8.4238,8.3977,8.3977,84639.4984
2008-05-02 09:55:00,25.75,25.76,25.72,25.76,132706.37408568442,8.401,8.4043,8.3912,8.4043,132706.3741
2008-05-02 10:00:00,25.76,25.79,25.75,25.78,113061.65099268548,8.4043,8.4141,8.401,8.4108,113061.651
2008-05-02 10:05:00,25.79,25.79,25.75,25.77,142110.76280041796,8.4141,8.4141,8.401,8.4075,142110.7628
2008-05-02 10:10:00,25.77,25.82,25.75,25.79,127272.72727272726,8.4075,8.4238,8.401,8.4141,127272.7273
2008-05-02 10:15:00,25.78,25.82,25.77,25.78,97805.64263322884,8.4108,8.4238,8.4075,8.4108,97805.6426
2008-05-02 10:20:00,25.78,25.81,25.71,25.72,187042.842215256,8.4108,8.4206,8.388,8.3912,187042.8422
2008-05-02 10:25:00,25.72,25.73,25.69,25.71,142528.7356321839,8.3912,8.3945,8.3814,8.388,142528.7356
2008-05-02 10:30:00,25.72,25.73,25.71,25.71,81504.70219435736,8.3912,8.3945,8.388,8.388,81504.7022
2008-05-02 10:35:00,25.71,25.74,25.71,25.71,54963.42737722048,8.388,8.3977,8.388,8.388,54963.4274
2008-05-02 10:40:00,25.71,25.74,25.7,25.73,198328.10867293624,8.388,8.3977,8.3847,8.3945,198328.1087
2008-05-02 10:45:00,25.72,25.78,25.72,25.75,108254.9634273772,8.3912,8.4108,8.3912,8.401,108254.9634
2008-05-02 10:50:00,25.76,25.79,25.73,25.78,91536.0501567398,8.4043,8.4141,8.3945,8.4108,91536.0502
2008-05-02 10:55:00,25.78,25.79,25.74,25.78,124764.89028213166,8.4108,8.4141,8.3977,8.4108,124764.8903
2008-05-02 11:00:00,25.78,25.81,25.75,25.75,75444.0961337513,8.4108,8.4206,8.401,8.401,75444.0961
2008-05-02 11:05:00,25.75,25.81,25.75,25.8,74608.15047021944,8.401,8.4206,8.401,8.4173,74608.1505
2008-05-02 11:10:00,25.81,25.84,25.78,25.84,167189.13270637408,8.4206,8.4304,8.4108,8.4304,167189.1327
2008-05-02 11:15:00,25.84,25.88,25.83,25.84,113688.61024033435,8.4304,8.4434,8.4271,8.4304,113688.6102
2008-05-02 11:20:00,25.84,25.87,25.79,25.82,161755.48589341692,8.4304,8.4402,8.4141,8.4238,161755.4859
2008-05-02 11:25:00,25.81,25.84,25.8,25.81,92580.98223615464,8.4206,8.4304,8.4173,8.4206,92580.9822
2008-05-02 11:30:00,25.81,25.83,25.8,25.82,68965.5172413793,8.4206,8.4271,8.4173,8.4238,68965.5172
2008-05-02 11:35:00,25.82,25.82,25.78,25.79,72100.31347962382,8.4238,8.4238,8.4108,8.4141,72100.3135
2008-05-02 11:40:00,25.79,25.81,25.78,25.8,129362.59143155694,8.4141,8.4206,8.4108,8.4173,129362.5914
2008-05-02 11:45:00,25.8,25.82,25.8,25.81,67084.6394984326,8.4173,8.4238,8.4173,8.4206,67084.6395
2008-05-02 11:50:00,25.8,25.81,25.76,25.76,297387.6698014629,8.4173,8.4206,8.4043,8.4043,297387.6698
2008-05-02 11:55:00,25.76,25.77,25.75,25.76,182236.1546499477,8.4043,8.4075,8.401,8.4043,182236.1546
2008-05-02 12:00:00,25.76,25.76,25.7,25.7,129571.57784743993,8.4043,8.4043,8.3847,8.3847,129571.5778
2008-05-02 12:05:00,25.7,25.73,25.67,25.73,99059.56112852664,8.3847,8.3945,8.3749,8.3945,99059.5611
2008-05-02 12:10:00,25.72,25.75,25.71,25.72,164472.3092998955,8.3912,8.401,8.388,8.3912,164472.3093
2008-05-02 12:15:00,25.73,25.74,25.7,25.71,96133.7513061651,8.3945,8.3977,8.3847,8.388,96133.7513
2008-05-02 12:20:00,25.71,25.72,25.71,25.72,34064.78578892372,8.388,8.3912,8.388,8.3912,34064.7858
2008-05-02 12:25:00,25.72,25.72,25.71,25.72,71473.35423197492,8.3912,8.3912,8.388,8.3912,71473.3542
2008-05-02 12:30:00,25.72,25.72,25.71,25.71,98014.6290491118,8.3912,8.3912,8.388,8.388,98014.629
2008-05-02 12:35:00,25.7,25.73,25.7,25.73,92789.9686520376,8.3847,8.3945,8.3847,8.3945,92789.9687
2008-05-02 12:40:00,25.73,25.74,25.72,25.72,66875.65308254963,8.3945,8.3977,8.3912,8.3912,66875.6531
2008-05-02 12:45:00,25.72,25.73,25.72,25.72,45141.065830721,8.3912,8.3945,8.3912,8.3912,45141.0658
2008-05-02 12:50:00,25.72,25.73,25.71,25.72,125809.8223615465,8.3912,8.3945,8.388,8.3912,125809.8224
2008-05-02 12:55:00,25.72,25.72,25.71,25.71,45141.065830721,8.3912,8.3912,8.388,8.388,45141.0658
2008-05-02 13:00:00,25.7,25.71,25.66,25.66,113688.61024033435,8.3847,8.388,8.3716,8.3716,113688.6102
2008-05-02 13:05:00,25.67,25.67,25.65,25.66,48693.834900731454,8.3749,8.3749,8.3684,8.3716,48693.8349
2008-05-02 13:10:00,25.65,25.66,25.6,25.6,166980.1462904911,8.3684,8.3716,8.3521,8.3521,166980.1463
2008-05-02 13:15:00,25.6,25.6,25.57,25.59,109508.88192267502,8.3521,8.3521,8.3423,8.3488,109508.8819
2008-05-02 13:20:00,25.59,25.61,25.59,25.61,50992.685475444094,8.3488,8.3553,8.3488,8.3553,50992.6855
2008-05-02 13:25:00,25.61,25.61,25.59,25.59,75026.12330198537,8.3553,8.3553,8.3488,8.3488,75026.1233
2008-05-02 13:30:00,25.59,25.59,25.58,25.58,48066.87565308255,8.3488,8.3488,8.3455,8.3455,48066.8757
2008-05-02 13:35:00,25.58,25.59,25.58,25.58,101149.42528735632,8.3455,8.3488,8.3455,8.3455,101149.4253
2008-05-02 13:40:00,25.59,25.61,25.58,25.61,105120.1671891327,8.3488,8.3553,8.3455,8.3553,105120.1672
2008-05-02 13:45:00,25.61,25.65,25.61,25.62,132079.41483803553,8.3553,8.3684,8.3553,8.3586,132079.4148
2008-05-02 13:50:00,25.62,25.66,25.62,25.66,70219.43573667711,8.3586,8.3716,8.3586,8.3716,70219.4357
2008-05-02 13:55:00,25.66,25.66,25.63,25.65,114524.55590386625,8.3716,8.3716,8.3619,8.3684,114524.5559
2008-05-02 14:00:00,25.64,25.66,25.63,25.63,69383.49007314524,8.3651,8.3716,8.3619,8.3619,69383.4901
2008-05-02 14:05:00,25.63,25.63,25.55,25.56,160292.58098223616,8.3619,8.3619,8.3358,8.339,160292.581
2008-05-02 14:10:00,25.56,25.64,25.56,25.64,188505.7471264368,8.339,8.3651,8.339,8.3651,188505.7471
2008-05-02 14:15:00,25.64,25.65,25.6,25.62,124555.90386624869,8.3651,8.3684,8.3521,8.3586,124555.9039
2008-05-02 14:20:00,25.62,25.64,25.62,25.64,51619.644723093,8.3586,8.3651,8.3586,8.3651,51619.6447
2008-05-02 14:25:00,25.63,25.65,25.63,25.64,103239.289446186,8.3619,8.3684,8.3619,8.3651,103239.2894
2008-05-02 14:30:00,25.64,25.64,25.59,25.64,214211.0762800418,8.3651,8.3651,8.3488,8.3651,214211.0763
2008-05-02 14:35:00,25.64,25.64,25.6,25.63,114942.52873563218,8.3651,8.3651,8.3521,8.3619,114942.5287
2008-05-02 14:40:00,25.64,25.64,25.59,25.59,123092.99895506792,8.3651,8.3651,8.3488,8.3488,123092.999
2008-05-02 14:45:00,25.59,25.6,25.58,25.6,66039.70741901777,8.3488,8.3521,8.3455,8.3521,66039.7074
2008-05-02 14:50:00,25.61,25.61,25.58,25.59,59979.1013584117,8.3553,8.3553,8.3455,8.3488,59979.1014
2008-05-02 14:55:00,25.59,25.59,25.55,25.55,59979.1013584117,8.3488,8.3488,8.3358,8.3358,59979.1014
2008-05-02 15:00:00,25.54,25.57,25.54,25.56,81504.70219435736,8.3325,8.3423,8.3325,8.339,81504.7022
2008-05-02 15:05:00,25.56,25.57,25.54,25.56,136468.12957157785,8.339,8.3423,8.3325,8.339,136468.1296
2008-05-02 15:10:00,25.56,25.59,25.56,25.58,265203.7617554859,8.339,8.3488,8.339,8.3455,265203.7618
2008-05-02 15:15:00,25.58,25.59,25.55,25.55,398955.0679205852,8.3455,8.3488,8.3358,8.3358,398955.0679
2008-05-02 15:20:00,25.55,25.56,25.51,25.52,198746.0815047022,8.3358,8.339,8.3227,8.326,198746.0815
2008-05-02 15:25:00,25.52,25.53,25.48,25.49,279832.8108672936,8.326,8.3292,8.3129,8.3162,279832.8109
2008-05-02 15:30:00,25.5,25.52,25.47,25.52,258516.19644723093,8.3194,8.326,8.3097,8.326,258516.1964
2008-05-02 15:35:00,25.52,25.56,25.51,25.54,228840.12539184952,8.326,8.339,8.3227,8.3325,228840.1254
2008-05-02 15:40:00,25.54,25.56,25.48,25.49,441379.3103448276,8.3325,8.339,8.3129,8.3162,441379.3103
2008-05-02 15:45:00,25.49,25.5,25.36,25.4,1009822.3615464994,8.3162,8.3194,8.2738,8.2868,1009822.3615
2008-05-02 15:50:00,25.39,25.48,25.39,25.46,529571.5778474399,8.2836,8.3129,8.2836,8.3064,529571.5778
2008-05-02 15:55:00,25.45,25.48,25.42,25.44,687565.3082549634,8.3031,8.3129,8.2933,8.2999,687565.3083
2008-05-05 09:30:00,25.48,25.53,25.4,25.52,305747.1264367816,8.3129,8.3292,8.2868,8.326,305747.1264
2008-05-05 09:35:00,25.5,25.53,25.38,25.43,318913.27063740854,8.3194,8.3292,8.2803,8.2966,318913.2706
2008-05-05 09:40:00,25.43,25.5,25.41,25.49,149216.30094043887,8.2966,8.3194,8.2901,8.3162,149216.3009
2008-05-05 09:45:00,25.5,25.5,25.46,25.48,150052.24660397074,8.3194,8.3194,8.3064,8.3129,150052.2466
2008-05-05 09:50:00,25.48,25.51,25.48,25.51,135214.21107628004,8.3129,8.3227,8.3129,8.3227,135214.2111
2008-05-05 09:55:00,25.51,25.51,25.42,25.45,72309.29989550679,8.3227,8.3227,8.2933,8.3031,72309.2999
2008-05-05 10:00:00,25.46,25.49,25.34,25.37,266248.69383490074,8.3064,8.3162,8.2672,8.277,266248.6938
2008-05-05 10:05:00,25.37,25.45,25.37,25.45,95506.7920585162,8.277,8.3031,8.277,8.3031,95506.7921
2008-05-05 10:10:00,25.45,25.46,25.4,25.41,72936.2591431557,8.3031,8.3064,8.2868,8.2901,72936.2591
2008-05-05 10:15:00,25.4,25.42,25.34,25.38,94461.85997910135,8.2868,8.2933,8.2672,8.2803,94461.86
2008-05-05 10:20:00,25.37,25.37,25.32,25.34,85057.4712643678,8.277,8.277,8.2607,8.2672,85057.4713
2008-05-05 10:25:00,25.34,25.37,25.32,25.33,121421.10762800416,8.2672,8.277,8.2607,8.264,121421.1076
2008-05-05 10:30:00,25.33,25.39,25.32,25.39,129153.60501567398,8.264,8.2836,8.2607,8.2836,129153.605
2008-05-05 10:35:00,25.38,25.39,25.36,25.36,54336.46812957158,8.2803,8.2836,8.2738,8.2738,54336.4681
2008-05-05 10:40:00,25.36,25.39,25.33,25.37,91327.06374085684,8.2738,8.2836,8.264,8.277,91327.0637
2008-05-05 10:45:00,25.37,25.39,25.37,25.39,57471.26436781609,8.277,8.2836,8.277,8.2836,57471.2644
2008-05-05 10:50:00,25.38,25.39,25.36,25.36,56426.33228840125,8.2803,8.2836,8.2738,8.2738,56426.3323
2008-05-05 10:55:00,25.35,25.35,25.3,25.3,54336.46812957158,8.2705,8.2705,8.2542,8.2542,54336.4681
2008-05-05 11:00:00,25.3,25.31,25.27,25.27,97387.66980146292,8.2542,8.2575,8.2444,8.2444,97387.6698
2008-05-05 11:05:00,25.28,25.3,25.27,25.28,54545.454545454544,8.2477,8.2542,8.2444,8.2477,54545.4545
2008-05-05 11:10:00,25.29,25.33,25.29,25.32,52246.6039707419,8.2509,8.264,8.2509,8.2607,52246.604
2008-05-05 11:15:00,25.31,25.32,25.29,25.3,56844.305120167184,8.2575,8.2607,8.2509,8.2542,56844.3051
2008-05-05 11:20:00,25.29,25.29,25.28,25.29,67084.6394984326,8.2509,8.2509,8.2477,8.2509,67084.6395
2008-05-05 11:25:00,25.29,25.29,25.28,25.29,39498.43260188088,8.2509,8.2509,8.2477,8.2509,39498.4326
2008-05-05 11:30:00,25.29,25.29,25.28,25.29,206269.59247648905,8.2509,8.2509,8.2477,8.2509,206269.5925
2008-05-05 11:35:00,25.29,25.29,25.27,25.29,133124.34691745037,8.2509,8.2509,8.2444,8.2509,133124.3469
2008-05-05 11:40:00,25.29,25.29,25.28,25.29,36363.63636363636,8.2509,8.2509,8.2477,8.2509,36363.6364
2008-05-05 11:45:00,25.29,25.29,25.28,25.29,61233.01985370951,8.2509,8.2509,8.2477,8.2509,61233.0199
2008-05-05 11:50:00,25.29,25.3,25.28,25.29,117032.39289446184,8.2509,8.2542,8.2477,8.2509,117032.3929
2008-05-05 11:55:00,25.28,25.29,25.28,25.29,64994.77533960292,8.2477,8.2509,8.2477,8.2509,64994.7753
2008-05-05 12:00:00,25.28,25.29,25.26,25.27,76489.02821316614,8.2477,8.2509,8.2411,8.2444,76489.0282
2008-05-05 12:05:00,25.27,25.28,25.26,25.28,55590.38662486938,8.2444,8.2477,8.2411,8.2477,55590.3866
2008-05-05 12:10:00,25.28,25.29,25.26,25.27,63322.88401253918,8.2477,8.2509,8.2411,8.2444,63322.884
2008-05-05 12:15:00,25.27,25.29,25.27,25.29,61650.992685475445,8.2444,8.2509,8.2444,8.2509,61650.9927
2008-05-05 12:20:00,25.29,25.29,25.25,25.25,96551.72413793104,8.2509,8.2509,8.2379,8.2379,96551.7241
2008-05-05 12:25:00,25.25,25.29,25.23,25.29,96342.73772204808,8.2379,8.2509,8.2314,8.2509,96342.7377
2008-05-05 12:30:00,25.28,25.3,25.28,25.29,89864.15882967607,8.2477,8.2542,8.2477,8.2509,89864.1588
2008-05-05 12:35:00,25.3,25.3,25.28,25.29,83594.56635318704,8.2542,8.2542,8.2477,8.2509,83594.5664
2008-05-05 12:40:00,25.29,25.29,25.27,25.27,65830.7210031348,8.2509,8.2509,8.2444,8.2444,65830.721
2008-05-05 12:45:00,25.27,25.29,25.27,25.29,47648.90282131661,8.2444,8.2509,8.2444,8.2509,47648.9028
2008-05-05 12:50:00,25.29,25.3,25.28,25.29,90700.10449320794,8.2509,8.2542,8.2477,8.2509,90700.1045
2008-05-05 12:55:00,25.28,25.29,25.27,25.29,37199.58202716823,8.2477,8.2509,8.2444,8.2509,37199.582
2008-05-05 13:00:00,25.29,25.3,25.28,25.29,45768.0250783699,8.2509,8.2542,8.2477,8.2509,45768.0251
2008-05-05 13:05:00,25.29,25.3,25.28,25.3,100731.45245559038,8.2509,8.2542,8.2477,8.2542,100731.4525
2008-05-05 13:10:00,25.3,25.31,25.28,25.29,146081.50470219436,8.2542,8.2575,8.2477,8.2509,146081.5047
2008-05-05 13:15:00,25.29,25.31,25.28,25.31,81086.72936259143,8.2509,8.2575,8.2477,8.2575,81086.7294
2008-05-05 13:20:00,25.31,25.31,25.3,25.31,45977.01149425288,8.2575,8.2575,8.2542,8.2575,45977.0115
2008-05-05 13:25:00,25.31,25.31,25.3,25.31,85684.43051201671,8.2575,8.2575,8.2542,8.2575,85684.4305
2008-05-05 13:30:00,25.31,25.32,25.31,25.32,75235.10971786834,8.2575,8.2607,8.2575,8.2607,75235.1097
2008-05-05 13:35:00,25.31,25.32,25.31,25.32,57262.27795193312,8.2575,8.2607,8.2575,8.2607,57262.278
2008-05-05 13:40:00,25.32,25.32,25.3,25.3,53500.52246603971,8.2607,8.2607,8.2542,8.2542,53500.5225
2008-05-05 13:45:00,25.3,25.31,25.26,25.26,85475.44409613375,8.2542,8.2575,8.2411,8.2411,85475.4441
2008-05-05 13:50:00,25.27,25.28,25.25,25.26,131243.46917450364,8.2444,8.2477,8.2379,8.2411,131243.4692
2008-05-05 13:55:00,25.26,25.28,25.23,25.24,92371.99582027168,8.2411,8.2477,8.2314,8.2346,92371.9958
2008-05-05 14:00:00,25.25,25.26,25.22,25.26,78787.87878787878,8.2379,8.2411,8.2281,8.2411,78787.8788
2008-05-05 14:05:00,25.26,25.28,25.26,25.26,60188.08777429467,8.2411,8.2477,8.2411,8.2411,60188.0878
2008-05-05 14:10:00,25.26,25.28,25.26,25.27,67502.61233019854,8.2411,8.2477,8.2411,8.2444,67502.6123
2008-05-05 14:15:00,25.28,25.28,25.26,25.28,76907.00104493208,8.2477,8.2477,8.2411,8.2477,76907.001
2008-05-05 14:20:00,25.28,25.3,25.27,25.29,61024.03343782654,8.2477,8.2542,8.2444,8.2509,61024.0334
2008-05-05 14:25:00,25.28,25.29,25.27,25.27,60397.07419017764,8.2477,8.2509,8.2444,8.2444,60397.0742
2008-05-05 14:30:00,25.27,25.28,25.26,25.26,53291.53605015674,8.2444,8.2477,8.2411,8.2411,53291.5361
2008-05-05 14:35:00,25.26,25.27,25.26,25.26,53918.49529780564,8.2411,8.2444,8.2411,8.2411,53918.4953
2008-05-05 14:40:00,25.26,25.28,25.26,25.27,48902.82131661442,8.2411,8.2477,8.2411,8.2444,48902.8213
2008-05-05 14:45:00,25.27,25.29,25.27,25.29,43260.188087774295,8.2444,8.2509,8.2444,8.2509,43260.1881
2008-05-05 14:50:00,25.28,25.29,25.28,25.28,45768.0250783699,8.2477,8.2509,8.2477,8.2477,45768.0251
2008-05-05 14:55:00,25.29,25.29,25.27,25.28,71055.38140020898,8.2509,8.2509,8.2444,8.2477,71055.3814
2008-05-05 15:00:00,25.28,25.29,25.28,25.28,50574.71264367816,8.2477,8.2509,8.2477,8.2477,50574.7126
2008-05-05 15:05:00,25.28,25.31,25.28,25.31,123928.94461859978,8.2477,8.2575,8.2477,8.2575,123928.9446
2008-05-05 15:10:00,25.3,25.31,25.29,25.3,115987.46081504702,8.2542,8.2575,8.2509,8.2542,115987.4608
2008-05-05 15:15:00,25.31,25.31,25.3,25.31,80668.7565308255,8.2575,8.2575,8.2542,8.2575,80668.7565
2008-05-05 15:20:00,25.3,25.31,25.29,25.3,66457.6802507837,8.2542,8.2575,8.2509,8.2542,66457.6803
2008-05-05 15:25:00,25.3,25.32,25.29,25.31,76907.00104493208,8.2542,8.2607,8.2509,8.2575,76907.001
2008-05-05 15:30:00,25.31,25.31,25.28,25.28,167816.091954023,8.2575,8.2575,8.2477,8.2477,167816.092
2008-05-05 15:35:00,25.28,25.3,25.27,25.3,183490.07314524555,8.2477,8.2542,8.2444,8.2542,183490.0731
2008-05-05 15:40:00,25.3,25.34,25.29,25.34,142528.7356321839,8.2542,8.2672,8.2509,8.2672,142528.7356
2008-05-05 15:45:00,25.34,25.36,25.34,25.35,204597.7011494253,8.2672,8.2738,8.2672,8.2705,204597.7011
2008-05-05 15:50:00,25.35,25.36,25.34,25.36,226750.26123301985,8.2705,8.2738,8.2672,8.2738,226750.2612
2008-05-05 15:55:00,25.36,25.36,25.33,25.33,251201.67189132705,8.2738,8.2738,8.264,8.264,251201.6719
2008-05-06 09:30:00,25.64,25.64,25.15,25.28,212539.18495297804,8.3651,8.3651,8.2053,8.2477,212539.185
2008-05-06 09:35:00,25.28,25.28,25.13,25.13,92163.00940438872,8.2477,8.2477,8.1987,8.1987,92163.0094
2008-05-06 09:40:00,25.13,25.14,25.01,25.11,202925.8098223616,8.1987,8.202,8.1596,8.1922,202925.8098
2008-05-06 09:45:00,25.11,25.12,25.06,25.11,153396.02925809822,8.1922,8.1955,8.1759,8.1922,153396.0293
2008-05-06 09:50:00,25.12,25.17,25.11,25.17,124764.89028213166,8.1955,8.2118,8.1922,8.2118,124764.8903
2008-05-06 09:55:00,25.17,25.24,25.16,25.16,142737.72204806688,8.2118,8.2346,8.2085,8.2085,142737.722
2008-05-06 10:00:00,25.16,25.16,25.13,25.15,91745.03657262278,8.2085,8.2085,8.1987,8.2053,91745.0366
2008-05-06 10:05:00,25.15,25.16,25.11,25.11,165099.2685475444,8.2053,8.2085,8.1922,8.1922,165099.2685
2008-05-06 10:10:00,25.11,25.13,25.07,25.08,110971.7868338558,8.1922,8.1987,8.1792,8.1824,110971.7868
2008-05-06 10:15:00,25.08,25.08,25.05,25.07,78578.89237199581,8.1824,8.1824,8.1726,8.1792,78578.8924
2008-05-06 10:20:00,25.07,25.08,25.01,25.01,126854.75444096132,8.1792,8.1824,8.1596,8.1596,126854.7544
2008-05-06 10:25:00,25.01,25.01,24.94,24.94,164890.28213166143,8.1596,8.1596,8.1367,8.1367,164890.2821
2008-05-06 10:30:00,24.94,24.94,24.89,24.89,286520.3761755486,8.1367,8.1367,8.1204,8.1204,286520.3762
2008-05-06 10:35:00,24.89,24.9,24.82,24.88,291327.0637408568,8.1204,8.1237,8.0976,8.1172,291327.0637
2008-05-06 10:40:00,24.88,24.9,24.83,24.83,125809.8223615465,8.1172,8.1237,8.1009,8.1009,125809.8224
2008-05-06 10:45:00,24.83,24.85,24.81,24.84,136677.1159874608,8.1009,8.1074,8.0943,8.1041,136677.116
2008-05-06 10:50:00,24.84,24.96,24.83,24.93,360501.5673981192,8.1041,8.1433,8.1009,8.1335,360501.5674
2008-05-06 10:55:00,24.93,24.94,24.91,24.94,87565.30825496343,8.1335,8.1367,8.127,8.1367,87565.3083
2008-05-06 11:00:00,24.94,24.94,24.89,24.89,148589.34169278995,8.1367,8.1367,8.1204,8.1204,148589.3417
2008-05-06 11:05:00,24.89,24.93,24.88,24.93,138766.98014629047,8.1204,8.1335,8.1172,8.1335,138766.9801
2008-05-06 11:10:00,24.93,24.93,24.91,24.92,63740.85684430512,8.1335,8.1335,8.127,8.1302,63740.8568
2008-05-06 11:15:00,24.91,24.93,24.88,24.93,107210.03134796236,8.127,8.1335,8.1172,8.1335,107210.0313
2008-05-06 11:20:00,24.92,24.95,24.91,24.93,115778.47439916406,8.1302,8.14,8.127,8.1335,115778.4744
2008-05-06 11:25:00,24.92,24.96,24.92,24.94,121212.1212121212,8.1302,8.1433,8.1302,8.1367,121212.1212
2008-05-06 11:30:00,24.94,24.94,24.93,24.93,76280.04179728318,8.1367,8.1367,8.1335,8.1335,76280.0418
2008-05-06 11:35:00,24.93,24.94,24.92,24.93,60397.07419017764,8.1335,8.1367,8.1302,8.1335,60397.0742
2008-05-06 11:40:00,24.93,24.94,24.91,24.92,85684.43051201671,8.1335,8.1367,8.127,8.1302,85684.4305
2008-05-06 11:45:00,24.92,24.93,24.91,24.93,58307.21003134796,8.1302,8.1335,8.127,8.1335,58307.21
2008-05-06 11:50:00,24.93,24.93,24.91,24.93,49947.75339602926,8.1335,8.1335,8.127,8.1335,49947.7534
2008-05-06 11:55:00,24.93,24.95,24.92,24.95,73563.2183908046,8.1335,8.14,8.1302,8.14,73563.2184
2008-05-06 12:00:00,24.96,25.01,24.95,24.98,223615.4649947753,8.1433,8.1596,8.14,8.1498,223615.465
2008-05-06 12:05:00,24.98,25.01,24.96,25.01,272100.3134796238,8.1498,8.1596,8.1433,8.1596,272100.3135
2008-05-06 12:10:00,25.0,25.02,24.99,25.0,72727.27272727272,8.1563,8.1628,8.1531,8.1563,72727.2727
2008-05-06 12:15:00,25.0,25.05,24.99,25.04,151097.17868338557,8.1563,8.1726,8.1531,8.1694,151097.1787
2008-05-06 12:20:00,25.03,25.06,25.03,25.04,61233.01985370951,8.1661,8.1759,8.1661,8.1694,61233.0199
2008-05-06 12:25:00,25.04,25.05,25.03,25.04,30094.04388714733,8.1694,8.1726,8.1661,8.1694,30094.0439
2008-05-06 12:30:00,25.04,25.06,25.03,25.03,49738.76698014629,8.1694,8.1759,8.1661,8.1661,49738.767
2008-05-06 12:35:00,25.03,25.03,25.01,25.02,81086.72936259143,8.1661,8.1661,8.1596,8.1628,81086.7294
2008-05-06 12:40:00,25.02,25.03,25.02,25.03,28213.166144200623,8.1628,8.1661,8.1628,8.1661,28213.1661
2008-05-06 12:45:00,25.03,25.05,25.03,25.04,60397.07419017764,8.1661,8.1726,8.1661,8.1694,60397.0742
2008-05-06 12:50:00,25.04,25.07,25.04,25.05,163427.37722048067,8.1694,8.1792,8.1694,8.1726,163427.3772
2008-05-06 12:55:00,25.05,25.07,25.04,25.06,244305.1201671892,8.1726,8.1792,8.1694,8.1759,244305.1202
2008-05-06 13:00:00,25.06,25.07,25.05,25.07,117868.33855799372,8.1759,8.1792,8.1726,8.1792,117868.3386
2008-05-06 13:05:00,25.07,25.15,25.07,25.14,192476.4890282132,8.1792,8.2053,8.1792,8.202,192476.489
2008-05-06 13:10:00,25.14,25.15,25.07,25.1,130616.50992685476,8.202,8.2053,8.1792,8.1889,130616.5099
2008-05-06 13:15:00,25.1,25.16,25.07,25.13,302821.31661442004,8.1889,8.2085,8.1792,8.1987,302821.3166
2008-05-06 13:20:00,25.13,25.15,25.09,25.1,57053.29153605016,8.1987,8.2053,8.1857,8.1889,57053.2915
2008-05-06 13:25:00,25.1,25.11,25.09,25.09,55799.37304075235,8.1889,8.1922,8.1857,8.1857,55799.373
2008-05-06 13:30:00,25.09,25.11,25.09,25.09,64576.80250783699,8.1857,8.1922,8.1857,8.1857,64576.8025
2008-05-06 13:35:00,25.09,25.1,25.07,25.07,67084.6394984326,8.1857,8.1889,8.1792,8.1792,67084.6395
2008-05-06 13:40:00,25.08,25.11,25.06,25.11,55799.37304075235,8.1824,8.1922,8.1759,8.1922,55799.373
2008-05-06 13:45:00,25.11,25.11,25.07,25.08,54336.46812957158,8.1922,8.1922,8.1792,8.1824,54336.4681
2008-05-06 13:50:00,25.07,25.11,25.07,25.09,106792.05851619644,8.1792,8.1922,8.1792,8.1857,106792.0585
2008-05-06 13:55:00,25.09,25.11,25.08,25.09,73145.24555903867,8.1857,8.1922,8.1824,8.1857,73145.2456
2008-05-06 14:00:00,25.09,25.11,25.06,25.08,72518.28631138976,8.1857,8.1922,8.1759,8.1824,72518.2863
2008-05-06 14:05:00,25.08,25.08,25.05,25.05,41170.32392894461,8.1824,8.1824,8.1726,8.1726,41170.3239
2008-05-06 14:10:00,25.05,25.05,25.03,25.04,101985.3709508882,8.1726,8.1726,8.1661,8.1694,101985.371
2008-05-06 14:15:00,25.04,25.05,25.03,25.04,65203.76175548589,8.1694,8.1726,8.1661,8.1694,65203.7618
2008-05-06 14:20:00,25.04,25.04,25.02,25.03,73772.20480668756,8.1694,8.1694,8.1628,8.1661,73772.2048
2008-05-06 14:25:00,25.04,25.05,25.02,25.05,60606.0606060606,8.1694,8.1726,8.1628,8.1726,60606.0606
2008-05-06 14:30:00,25.05,25.07,25.05,25.05,45350.05224660397,8.1726,8.1792,8.1726,8.1726,45350.0522
2008-05-06 14:35:00,25.06,25.07,25.04,25.04,34900.73145245559,8.1759,8.1792,8.1694,8.1694,34900.7315
2008-05-06 14:40:00,25.04,25.04,25.02,25.04,55172.41379310345,8.1694,8.1694,8.1628,8.1694,55172.4138
2008-05-06 14:45:00,25.04,25.07,25.03,25.07,53918.49529780564,8.1694,8.1792,8.1661,8.1792,53918.4953
2008-05-06 14:50:00,25.07,25.11,25.07,25.11,71055.38140020898,8.1792,8.1922,8.1792,8.1922,71055.3814
2008-05-06 14:55:00,25.12,25.12,25.1,25.11,82758.62068965517,8.1955,8.1955,8.1889,8.1922,82758.6207
2008-05-06 15:00:00,25.11,25.11,25.08,25.08,66875.65308254963,8.1922,8.1922,8.1824,8.1824,66875.6531
2008-05-06 15:05:00,25.08,25.12,25.08,25.12,136468.12957157785,8.1824,8.1955,8.1824,8.1955,136468.1296
2008-05-06 15:10:00,25.12,25.13,25.11,25.13,100731.45245559038,8.1955,8.1987,8.1922,8.1987,100731.4525
2008-05-06 15:15:00,25.13,25.14,24.91,25.12,130407.52351097178,8.1987,8.202,8.127,8.1955,130407.5235
2008-05-06 15:20:00,25.12,25.13,25.11,25.13,156530.82549634273,8.1955,8.1987,8.1922,8.1987,156530.8255
2008-05-06 15:25:00,25.12,25.13,25.11,25.12,114733.5423197492,8.1955,8.1987,8.1922,8.1955,114733.5423
2008-05-06 15:30:00,25.12,25.14,25.11,25.13,197283.1765935214,8.1955,8.202,8.1922,8.1987,197283.1766
2008-05-06 15:35:00,25.13,25.17,25.13,25.13,154022.9885057471,8.1987,8.2118,8.1987,8.1987,154022.9885
2008-05-06 15:40:00,25.13,25.15,25.12,25.12,225496.34273772204,8.1987,8.2053,8.1955,8.1955,225496.3427
2008-05-06 15:45:00,25.12,25.14,25.12,25.12,227795.19331243468,8.1955,8.202,8.1955,8.1955,227795.1933
2008-05-06 15:50:00,25.12,25.16,25.12,25.15,289237.19958202715,8.1955,8.2085,8.1955,8.2053,289237.1996
2008-05-06 15:55:00,25.15,25.16,25.13,25.15,383072.1003134796,8.2053,8.2085,8.1987,8.2053,383072.1003
2008-05-07 09:30:00,25.13,25.21,24.96,25.13,247021.9435736677,8.1987,8.2248,8.1433,8.1987,247021.9436
2008-05-07 09:35:00,25.13,25.15,25.09,25.12,108881.92267502612,8.1987,8.2053,8.1857,8.1955,108881.9227
2008-05-07 09:40:00,25.11,25.13,25.06,25.09,85893.41692789969,8.1922,8.1987,8.1759,8.1857,85893.4169
2008-05-07 09:45:00,25.08,25.08,25.03,25.04,136468.12957157785,8.1824,8.1824,8.1661,8.1694,136468.1296
2008-05-07 09:50:00,25.04,25.05,25.02,25.04,120585.16196447233,8.1694,8.1726,8.1628,8.1694,120585.162
2008-05-07 09:55:00,25.04,25.06,25.02,25.04,320585.1619644723,8.1694,8.1759,8.1628,8.1694,320585.162
2008-05-07 10:00:00,25.06,25.07,25.03,25.04,173667.71159874607,8.1759,8.1792,8.1661,8.1694,173667.7116
2008-05-07 10:05:00,25.04,25.05,25.02,25.02,127481.71368861024,8.1694,8.1726,8.1628,8.1628,127481.7137
2008-05-07 10:10:00,25.02,25.05,25.01,25.05,134169.2789968652,8.1628,8.1726,8.1596,8.1726,134169.279
2008-05-07 10:15:00,25.05,25.09,25.04,25.07,130407.52351097178,8.1726,8.1857,8.1694,8.1792,130407.5235
2008-05-07 10:20:00,25.07,25.08,25.06,25.07,118495.29780564264,8.1792,8.1824,8.1759,8.1792,118495.2978
2008-05-07 10:25:00,25.07,25.08,25.04,25.04,93834.90073145244,8.1792,8.1824,8.1694,8.1694,93834.9007
2008-05-07 10:30:00,25.04,25.07,25.04,25.04,118077.32497387668,8.1694,8.1792,8.1694,8.1694,118077.325
2008-05-07 10:35:00,25.04,25.04,25.01,25.04,153187.04284221525,8.1694,8.1694,8.1596,8.1694,153187.0428
2008-05-07 10:40:00,25.04,25.06,25.01,25.01,136677.1159874608,8.1694,8.1759,8.1596,8.1596,136677.116
2008-05-07 10:45:00,25.01,25.05,25.0,25.03,137095.08881922674,8.1596,8.1726,8.1563,8.1661,137095.0888
2008-05-07 10:50:00,25.02,25.03,24.93,24.94,184117.03239289444,8.1628,8.1661,8.1335,8.1367,184117.0324
2008-05-07 10:55:00,24.95,24.95,24.88,24.89,113688.61024033435,8.14,8.14,8.1172,8.1204,113688.6102
2008-05-07 11:00:00,24.89,24.89,24.85,24.88,120376.17554858934,8.1204,8.1204,8.1074,8.1172,120376.1755
2008-05-07 11:05:00,24.87,24.93,24.87,24.93,115151.51515151517,8.1139,8.1335,8.1139,8.1335,115151.5152
2008-05-07 11:10:00,24.93,24.93,24.88,24.91,135423.19749216302,8.1335,8.1335,8.1172,8.127,135423.1975
2008-05-07 11:15:00,24.91,24.93,24.9,24.91,70846.39498432602,8.127,8.1335,8.1237,8.127,70846.395
2008-05-07 11:20:00,24.91,24.91,24.88,24.91,80459.77011494253,8.127,8.127,8.1172,8.127,80459.7701
2008-05-07 11:25:00,24.9,24.91,24.89,24.9,106583.07210031348,8.1237,8.127,8.1204,8.1237,106583.0721
2008-05-07 11:30:00,24.9,24.91,24.87,24.87,130198.53709508882,8.1237,8.127,8.1139,8.1139,130198.5371
2008-05-07 11:35:00,24.87,24.88,24.86,24.86,66457.6802507837,8.1139,8.1172,8.1106,8.1106,66457.6803
2008-05-07 11:40:00,24.86,24.88,24.86,24.87,57471.26436781609,8.1106,8.1172,8.1106,8.1139,57471.2644
2008-05-07 11:45:00,24.87,24.89,24.86,24.88,79205.85161964472,8.1139,8.1204,8.1106,8.1172,79205.8516
2008-05-07 11:50:00,24.88,24.89,24.87,24.88,74399.16405433646,8.1172,8.1204,8.1139,8.1172,74399.1641
2008-05-07 11:55:00,24.88,24.89,24.87,24.88,49947.75339602926,8.1172,8.1204,8.1139,8.1172,49947.7534
2008-05-07 12:00:00,24.88,24.9,24.87,24.88,136050.1567398119,8.1172,8.1237,8.1139,8.1172,136050.1567
2008-05-07 12:05:00,24.89,24.92,24.89,24.9,145872.5182863114,8.1204,8.1302,8.1204,8.1237,145872.5183
2008-05-07 12:10:00,24.9,24.93,24.89,24.93,133542.3197492163,8.1237,8.1335,8.1204,8.1335,133542.3197
2008-05-07 12:15:00,24.92,24.93,24.91,24.93,90909.09090909093,8.1302,8.1335,8.127,8.1335,90909.0909
2008-05-07 12:20:00,24.93,24.93,24.9,24.93,46185.99791013584,8.1335,8.1335,8.1237,8.1335,46185.9979
2008-05-07 12:25:00,24.93,24.93,24.91,24.92,42633.22884012539,8.1335,8.1335,8.127,8.1302,42633.2288
2008-05-07 12:30:00,24.91,24.93,24.91,24.93,89446.18599791013,8.127,8.1335,8.127,8.1335,89446.186
2008-05-07 12:35:00,24.92,24.93,24.91,24.91,48275.86206896552,8.1302,8.1335,8.127,8.127,48275.8621
2008-05-07 12:40:00,24.91,24.91,24.87,24.88,100731.45245559038,8.127,8.127,8.1139,8.1172,100731.4525
2008-05-07 12:45:00,24.88,24.9,24.87,24.89,72518.28631138976,8.1172,8.1237,8.1139,8.1204,72518.2863
2008-05-07 12:50:00,24.88,24.91,24.88,24.89,55381.400208986415,8.1172,8.127,8.1172,8.1204,55381.4002
2008-05-07 12:55:00,24.9,24.9,24.87,24.89,36154.649947753394,8.1237,8.1237,8.1139,8.1204,36154.6499
2008-05-07 13:00:00,24.89,24.89,24.83,24.84,104284.22152560083,8.1204,8.1204,8.1009,8.1041,104284.2215
2008-05-07 13:05:00,24.84,24.85,24.8,24.81,178683.3855799373,8.1041,8.1074,8.0911,8.0943,178683.3856
2008-05-07 13:10:00,24.8,24.81,24.79,24.81,106165.09926854754,8.0911,8.0943,8.0878,8.0943,106165.0993
2008-05-07 13:15:00,24.8,24.81,24.79,24.8,63531.87042842215,8.0911,8.0943,8.0878,8.0911,63531.8704
2008-05-07 13:20:00,24.8,24.8,24.78,24.79,115778.47439916406,8.0911,8.0911,8.0845,8.0878,115778.4744
2008-05-07 13:25:00,24.79,24.79,24.77,24.77,120794.14838035528,8.0878,8.0878,8.0813,8.0813,120794.1484
2008-05-07 13:30:00,24.78,24.79,24.77,24.79,68756.53082549635,8.0845,8.0878,8.0813,8.0878,68756.5308
2008-05-07 13:35:00,24.79,24.8,24.77,24.77,141065.83072100312,8.0878,8.0911,8.0813,8.0813,141065.8307
2008-05-07 13:40:00,24.77,24.8,24.77,24.79,53709.50888192267,8.0813,8.0911,8.0813,8.0878,53709.5089
2008-05-07 13:45:00,24.78,24.8,24.77,24.79,101985.3709508882,8.0845,8.0911,8.0813,8.0878,101985.371
2008-05-07 13:50:00,24.78,24.79,24.77,24.78,78787.87878787878,8.0845,8.0878,8.0813,8.0845,78787.8788
2008-05-07 13:55:00,24.77,24.79,24.76,24.79,87774.29467084639,8.0813,8.0878,8.078,8.0878,87774.2947
2008-05-07 14:00:00,24.78,24.81,24.78,24.81,119540.22988505747,8.0845,8.0943,8.0845,8.0943,119540.2299
2008-05-07 14:05:00,24.81,24.85,24.8,24.84,182863.11389759663,8.0943,8.1074,8.0911,8.1041,182863.1139
2008-05-07 14:10:00,24.85,24.85,24.81,24.82,72727.27272727272,8.1074,8.1074,8.0943,8.0976,72727.2727
2008-05-07 14:15:00,24.82,24.82,24.79,24.8,80877.74294670846,8.0976,8.0976,8.0878,8.0911,80877.7429
2008-05-07 14:20:00,24.8,24.82,24.79,24.79,115360.50156739813,8.0911,8.0976,8.0878,8.0878,115360.5016
2008-05-07 14:25:00,24.79,24.8,24.73,24.73,215464.9947753396,8.0878,8.0911,8.0682,8.0682,215464.9948
2008-05-07 14:30:00,24.72,24.73,24.67,24.68,245350.052246604,8.065,8.0682,8.0487,8.0519,245350.0522
2008-05-07 14:35:00,24.68,24.69,24.65,24.66,212539.18495297804,8.0519,8.0552,8.0421,8.0454,212539.185
2008-05-07 14:40:00,24.65,24.68,24.64,24.67,228422.1525600836,8.0421,8.0519,8.0389,8.0487,228422.1526
2008-05-07 14:45:00,24.67,24.7,24.63,24.7,313897.59665621736,8.0487,8.0584,8.0356,8.0584,313897.5967
2008-05-07 14:50:00,24.7,24.73,24.69,24.7,149843.26018808776,8.0584,8.0682,8.0552,8.0584,149843.2602
2008-05-07 14:55:00,24.7,24.72,24.68,24.7,183908.0459770115,8.0584,8.065,8.0519,8.0584,183908.046
2008-05-07 15:00:00,24.7,24.7,24.67,24.7,125182.8631138976,8.0584,8.0584,8.0487,8.0584,125182.8631
2008-05-07 15:05:00,24.7,24.71,24.69,24.7,167816.091954023,8.0584,8.0617,8.0552,8.0584,167816.092
2008-05-07 15:10:00,24.7,24.7,24.66,24.69,323510.97178683383,8.0584,8.0584,8.0454,8.0552,323510.9718
2008-05-07 15:15:00,24.7,24.7,24.68,24.7,211703.23928944612,8.0584,8.0584,8.0519,8.0584,211703.2393
2008-05-07 15:20:00,24.7,24.7,24.64,24.65,280668.7565308255,8.0584,8.0584,8.0389,8.0421,280668.7565
2008-05-07 15:25:00,24.64,24.64,24.59,24.62,344200.62695924763,8.0389,8.0389,8.0226,8.0323,344200.627
2008-05-07 15:30:00,24.62,24.65,24.59,24.64,340856.8443051202,8.0323,8.0421,8.0226,8.0389,340856.8443
2008-05-07 15:35:00,24.64,24.65,24.6,24.62,284848.48484848486,8.0389,8.0421,8.0258,8.0323,284848.4848
2008-05-07 15:40:00,24.62,24.64,24.6,24.63,390595.61128526647,8.0323,8.0389,8.0258,8.0356,390595.6113
2008-05-07 15:45:00,24.63,24.69,24.63,24.64,506374.0856844305,8.0356,8.0552,8.0356,8.0389,506374.0857
2008-05-07 15:50:00,24.64,24.65,24.56,24.59,585788.9237199582,8.0389,8.0421,8.0128,8.0226,585788.9237
2008-05-07 15:55:00,24.59,24.59,24.53,24.53,1170741.9017763846,8.0226,8.0226,8.003,8.003,1170741.9018
2008-05-08 09:30:00,24.68,25.08,24.48,24.59,344200.62695924763,8.0519,8.1824,7.9867,8.0226,344200.627
2008-05-08 09:35:00,24.59,24.67,24.55,24.6,171786.83385579937,8.0226,8.0487,8.0095,8.0258,171786.8339
2008-05-08 09:40:00,24.6,24.64,24.55,24.62,186206.8965517241,8.0258,8.0389,8.0095,8.0323,186206.8966
2008-05-08 09:45:00,24.61,24.62,24.56,24.57,81086.72936259143,8.0291,8.0323,8.0128,8.016,81086.7294
2008-05-08 09:50:00,24.58,24.59,24.57,24.59,116823.4064785789,8.0193,8.0226,8.016,8.0226,116823.4065
2008-05-08 09:55:00,24.59,24.6,24.56,24.58,92998.9550679206,8.0226,8.0258,8.0128,8.0193,92998.9551
2008-05-08 10:00:00,24.58,24.59,24.54,24.58,104284.22152560083,8.0193,8.0226,8.0062,8.0193,104284.2215
2008-05-08 10:05:00,24.58,24.58,24.53,24.56,183072.1003134796,8.0193,8.0193,8.003,8.0128,183072.1003
2008-05-08 10:10:00,24.55,24.57,24.52,24.55,153187.04284221525,8.0095,8.016,7.9997,8.0095,153187.0428
2008-05-08 10:15:00,24.55,24.56,24.51,24.55,125809.8223615465,8.0095,8.0128,7.9965,8.0095,125809.8224
2008-05-08 10:20:00,24.55,24.56,24.53,24.55,123301.98537095088,8.0095,8.0128,8.003,8.0095,123301.9854
2008-05-08 10:25:00,24.55,24.58,24.52,24.57,85475.44409613375,8.0095,8.0193,7.9997,8.016,85475.4441
2008-05-08 10:30:00,24.57,24.59,24.55,24.55,72518.28631138976,8.016,8.0226,8.0095,8.0095,72518.2863
2008-05-08 10:35:00,24.55,24.56,24.51,24.51,118077.32497387668,8.0095,8.0128,7.9965,7.9965,118077.325
2008-05-08 10:40:00,24.51,24.52,24.48,24.51,80668.7565308255,7.9965,7.9997,7.9867,7.9965,80668.7565
2008-05-08 10:45:00,24.5,24.55,24.5,24.51,53500.52246603971,7.9932,8.0095,7.9932,7.9965,53500.5225
2008-05-08 10:50:00,24.51,24.56,24.49,24.49,66457.6802507837,7.9965,8.0128,7.9899,7.9899,66457.6803
2008-05-08 10:55:00,24.5,24.55,24.5,24.54,46812.957157784746,7.9932,8.0095,7.9932,8.0062,46812.9572
2008-05-08 11:00:00,24.53,24.55,24.5,24.52,70846.39498432602,8.003,8.0095,7.9932,7.9997,70846.395
2008-05-08 11:05:00,24.52,24.57,24.51,24.55,112225.7053291536,7.9997,8.016,7.9965,8.0095,112225.7053
2008-05-08 11:10:00,24.55,24.59,24.55,24.57,71891.32706374086,8.0095,8.0226,8.0095,8.016,71891.3271
2008-05-08 11:15:00,24.56,24.57,24.53,24.53,61024.03343782654,8.0128,8.016,8.003,8.003,61024.0334
2008-05-08 11:20:00,24.54,24.59,24.54,24.55,116614.42006269592,8.0062,8.0226,8.0062,8.0095,116614.4201
2008-05-08 11:25:00,24.56,24.56,24.53,24.55,96342.73772204808,8.0128,8.0128,8.003,8.0095,96342.7377
2008-05-08 11:30:00,24.55,24.59,24.55,24.58,83385.57993730408,8.0095,8.0226,8.0095,8.0193,83385.5799
2008-05-08 11:35:00,24.58,24.59,24.53,24.55,130616.50992685476,8.0193,8.0226,8.003,8.0095,130616.5099
2008-05-08 11:40:00,24.55,24.58,24.54,24.58,34064.78578892372,8.0095,8.0193,8.0062,8.0193,34064.7858
2008-05-08 11:45:00,24.57,24.59,24.57,24.58,58934.16927899687,8.016,8.0226,8.016,8.0193,58934.1693
2008-05-08 11:50:00,24.58,24.61,24.58,24.59,101149.42528735632,8.0193,8.0291,8.0193,8.0226,101149.4253
2008-05-08 11:55:00,24.59,24.62,24.59,24.6,72518.28631138976,8.0226,8.0323,8.0226,8.0258,72518.2863
2008-05-08 12:00:00,24.59,24.6,24.58,24.58,80041.7972831766,8.0226,8.0258,8.0193,8.0193,80041.7973
2008-05-08 12:05:00,24.59,24.6,24.58,24.6,39916.40543364681,8.0226,8.0258,8.0193,8.0258,39916.4054
2008-05-08 12:10:00,24.6,24.6,24.54,24.56,71473.35423197492,8.0258,8.0258,8.0062,8.0128,71473.3542
2008-05-08 12:15:00,24.56,24.56,24.54,24.54,55799.37304075235,8.0128,8.0128,8.0062,8.0062,55799.373
2008-05-08 12:20:00,24.55,24.55,24.52,24.52,42633.22884012539,8.0095,8.0095,7.9997,7.9997,42633.2288
2008-05-08 12:25:00,24.52,24.58,24.52,24.57,78160.91954022988,7.9997,8.0193,7.9997,8.016,78160.9195
2008-05-08 12:30:00,24.57,24.58,24.56,24.56,64367.81609195402,8.016,8.0193,8.0128,8.0128,64367.8161
2008-05-08 12:35:00,24.56,24.57,24.56,24.56,39916.40543364681,8.0128,8.016,8.0128,8.0128,39916.4054
2008-05-08 12:40:00,24.56,24.57,24.55,24.56,46394.984326018806,8.0128,8.016,8.0095,8.0128,46394.9843
2008-05-08 12:45:00,24.56,24.57,24.54,24.56,42424.24242424242,8.0128,8.016,8.0062,8.0128,42424.2424
2008-05-08 12:50:00,24.56,24.57,24.54,24.54,48693.834900731454,8.0128,8.016,8.0062,8.0062,48693.8349
2008-05-08 12:55:00,24.54,24.57,24.54,24.57,68756.53082549635,8.0062,8.016,8.0062,8.016,68756.5308
2008-05-08 13:00:00,24.57,24.6,24.57,24.59,82131.66144200627,8.016,8.0258,8.016,8.0226,82131.6614
2008-05-08 13:05:00,24.6,24.6,24.59,24.59,61859.97910135841,8.0258,8.0258,8.0226,8.0226,61859.9791
2008-05-08 13:10:00,24.59,24.59,24.55,24.55,83176.5935214211,8.0226,8.0226,8.0095,8.0095,83176.5935
2008-05-08 13:15:00,24.56,24.56,24.55,24.55,74608.15047021944,8.0128,8.0128,8.0095,8.0095,74608.1505
2008-05-08 13:20:00,24.55,24.59,24.55,24.59,87983.28108672936,8.0095,8.0226,8.0095,8.0226,87983.2811
2008-05-08 13:25:00,24.59,24.63,24.59,24.59,191013.5841170324,8.0226,8.0356,8.0226,8.0226,191013.5841
2008-05-08 13:30:00,24.59,24.61,24.59,24.59,85475.44409613375,8.0226,8.0291,8.0226,8.0226,85475.4441
2008-05-08 13:35:00,24.6,24.61,24.58,24.58,105329.15360501569,8.0258,8.0291,8.0193,8.0193,105329.1536
2008-05-08 13:40:00,24.58,24.59,24.57,24.57,84430.51201671892,8.0193,8.0226,8.016,8.016,84430.512
2008-05-08 13:45:00,24.57,24.58,24.56,24.57,119540.22988505747,8.016,8.0193,8.0128,8.016,119540.2299
2008-05-08 13:50:00,24.58,24.62,24.58,24.59,192267.5026123302,8.0193,8.0323,8.0193,8.0226,192267.5026
2008-05-08 13:55:00,24.58,24.6,24.57,24.59,68965.5172413793,8.0193,8.0258,8.016,8.0226,68965.5172
2008-05-08 14:00:00,24.59,24.6,24.57,24.57,71682.34064785788,8.0226,8.0258,8.016,8.016,71682.3406
2008-05-08 14:05:00,24.57,24.57,24.52,24.53,126018.80877742948,8.016,8.016,7.9997,8.003,126018.8088
2008-05-08 14:10:00,24.53,24.54,24.51,24.51,97805.64263322884,8.003,8.0062,7.9965,7.9965,97805.6426
2008-05-08 14:15:00,24.51,24.51,24.44,24.48,437199.58202716825,7.9965,7.9965,7.9736,7.9867,437199.582
2008-05-08 14:20:00,24.48,24.51,24.46,24.48,137095.08881922674,7.9867,7.9965,7.9801,7.9867,137095.0888
2008-05-08 14:25:00,24.48,24.48,24.46,24.47,88819.22675026122,7.9867,7.9867,7.9801,7.9834,88819.2268
2008-05-08 14:30:00,24.47,24.47,24.42,24.44,210449.3207941484,7.9834,7.9834,7.9671,7.9736,210449.3208
2008-05-08 14:35:00,24.44,24.48,24.44,24.45,101567.39811912226,7.9736,7.9867,7.9736,7.9769,101567.3981
2008-05-08 14:40:00,24.45,24.46,24.42,24.43,137931.0344827586,7.9769,7.9801,7.9671,7.9704,137931.0345
2008-05-08 14:45:00,24.43,24.47,24.42,24.46,91954.02298850576,7.9704,7.9834,7.9671,7.9801,91954.023
2008-05-08 14:50:00,24.46,24.47,24.45,24.46,43678.16091954023,7.9801,7.9834,7.9769,7.9801,43678.1609
2008-05-08 14:55:00,24.47,24.48,24.43,24.45,76489.02821316614,7.9834,7.9867,7.9704,7.9769,76489.0282
2008-05-08 15:00:00,24.46,24.51,24.46,24.49,96551.72413793104,7.9801,7.9965,7.9801,7.9899,96551.7241
2008-05-08 15:05:00,24.49,24.5,24.48,24.49,63113.89759665621,7.9899,7.9932,7.9867,7.9899,63113.8976
2008-05-08 15:10:00,24.49,24.5,24.45,24.45,60815.04702194357,7.9899,7.9932,7.9769,7.9769,60815.047
2008-05-08 15:15:00,24.45,24.47,24.43,24.46,91327.06374085684,7.9769,7.9834,7.9704,7.9801,91327.0637
2008-05-08 15:20:00,24.46,24.49,24.45,24.48,147126.4367816092,7.9801,7.9899,7.9769,7.9867,147126.4368
2008-05-08 15:25:00,24.49,24.53,24.47,24.5,131661.4420062696,7.9899,8.003,7.9834,7.9932,131661.442
2008-05-08 15:30:00,24.5,24.5,24.48,24.48,92580.98223615464,7.9932,7.9932,7.9867,7.9867,92580.9822
2008-05-08 15:35:00,24.48,24.52,24.48,24.52,122884.01253918494,7.9867,7.9997,7.9867,7.9997,122884.0125
2008-05-08 15:40:00,24.52,24.52,24.48,24.49,268965.5172413793,7.9997,7.9997,7.9867,7.9899,268965.5172
2008-05-08 15:45:00,24.49,24.53,24.49,24.53,264576.8025078369,7.9899,8.003,7.9899,8.003,264576.8025
2008-05-08 15:50:00,24.53,24.55,24.51,24.52,309090.90909090906,8.003,8.0095,7.9965,7.9997,309090.9091
2008-05-08 15:55:00,24.53,24.55,24.52,24.53,377220.4806687565,8.003,8.0095,7.9997,8.003,377220.4807
2008-05-09 09:30:00,24.51,24.69,24.16,24.69,534796.2382445141,7.9965,8.0552,7.8823,8.0552,534796.2382
2008-05-09 09:35:00,24.67,24.89,24.53,24.76,757993.7304075235,8.0487,8.1204,8.003,8.078,757993.7304
2008-05-09 09:40:00,24.76,24.76,24.64,24.65,294252.8735632184,8.078,8.078,8.0389,8.0421,294252.8736
2008-05-09 09:45:00,24.64,24.65,24.57,24.64,202716.82340647856,8.0389,8.0421,8.016,8.0389,202716.8234
2008-05-09 09:50:00,24.64,24.66,24.59,24.61,121421.10762800416,8.0389,8.0454,8.0226,8.0291,121421.1076
2008-05-09 09:55:00,24.61,24.65,24.56,24.57,174921.63009404388,8.0291,8.0421,8.0128,8.016,174921.6301
2008-05-09 10:00:00,24.58,24.65,24.57,24.64,90700.10449320794,8.0193,8.0421,8.016,8.0389,90700.1045
2008-05-09 10:05:00,24.64,24.67,24.64,24.65,121003.13479623824,8.0389,8.0487,8.0389,8.0421,121003.1348
2008-05-09 10:10:00,24.66,24.68,24.64,24.66,225078.3699059561,8.0454,8.0519,8.0389,8.0454,225078.3699
2008-05-09 10:15:00,24.66,24.68,24.65,24.67,122257.05329153604,8.0454,8.0519,8.0421,8.0487,122257.0533
2008-05-09 10:20:00,24.67,24.67,24.63,24.67,110135.84117032393,8.0487,8.0487,8.0356,8.0487,110135.8412
2008-05-09 10:25:00,24.66,24.67,24.65,24.65,118913.27063740855,8.0454,8.0487,8.0421,8.0421,118913.2706
2008-05-09 10:30:00,24.65,24.69,24.64,24.66,188923.7199582027,8.0421,8.0552,8.0389,8.0454,188923.72
2008-05-09 10:35:00,24.66,24.68,24.65,24.67,153187.04284221525,8.0454,8.0519,8.0421,8.0487,153187.0428
2008-05-09 10:40:00,24.67,24.7,24.67,24.68,126854.75444096132,8.0487,8.0584,8.0487,8.0519,126854.7544
2008-05-09 10:45:00,24.68,24.72,24.68,24.7,214420.06269592475,8.0519,8.065,8.0519,8.0584,214420.0627
2008-05-09 10:50:00,24.7,24.77,24.7,24.76,169696.9696969697,8.0584,8.0813,8.0584,8.078,169696.9697
2008-05-09 10:55:00,24.76,24.83,24.76,24.82,237617.55485893416,8.078,8.1009,8.078,8.0976,237617.5549
2008-05-09 11:00:00,24.82,24.84,24.81,24.82,177429.4670846395,8.0976,8.1041,8.0943,8.0976,177429.4671
2008-05-09 11:05:00,24.81,24.82,24.75,24.78,159038.66248693835,8.0943,8.0976,8.0748,8.0845,159038.6625
2008-05-09 11:10:00,24.78,24.78,24.75,24.78,119540.22988505747,8.0845,8.0845,8.0748,8.0845,119540.2299
2008-05-09 11:15:00,24.78,24.81,24.77,24.79,212957.157784744,8.0845,8.0943,8.0813,8.0878,212957.1578
2008-05-09 11:20:00,24.79,24.81,24.77,24.78,388296.7607105538,8.0878,8.0943,8.0813,8.0845,388296.7607
2008-05-09 11:25:00,24.79,24.81,24.78,24.79,128526.64576802508,8.0878,8.0943,8.0845,8.0878,128526.6458
2008-05-09 11:30:00,24.79,24.81,24.78,24.79,104284.22152560083,8.0878,8.0943,8.0845,8.0878,104284.2215
2008-05-09 11:35:00,24.79,24.79,24.75,24.75,99268.5475444096,8.0878,8.0878,8.0748,8.0748,99268.5475
2008-05-09 11:40:00,24.76,24.77,24.73,24.74,80250.78369905955,8.078,8.0813,8.0682,8.0715,80250.7837
2008-05-09 11:45:00,24.74,24.76,24.74,24.74,93207.94148380354,8.0715,8.078,8.0715,8.0715,93207.9415
2008-05-09 11:50:00,24.74,24.76,24.73,24.76,84430.51201671892,8.0715,8.078,8.0682,8.078,84430.512
2008-05-09 11:55:00,24.75,24.81,24.75,24.77,177011.49425287356,8.0748,8.0943,8.0748,8.0813,177011.4943
2008-05-09 12:00:00,24.77,24.79,24.77,24.77,68338.5579937304,8.0813,8.0878,8.0813,8.0813,68338.558
2008-05-09 12:05:00,24.77,24.79,24.76,24.76,79623.82445141066,8.0813,8.0878,8.078,8.078,79623.8245
2008-05-09 12:10:00,24.76,24.78,24.75,24.76,134378.26541274818,8.078,8.0845,8.0748,8.078,134378.2654
2008-05-09 12:15:00,24.75,24.77,24.75,24.75,85893.41692789969,8.0748,8.0813,8.0748,8.0748,85893.4169
2008-05-09 12:20:00,24.75,24.76,24.73,24.75,110135.84117032393,8.0748,8.078,8.0682,8.0748,110135.8412
2008-05-09 12:25:00,24.75,24.76,24.69,24.75,363427.37722048064,8.0748,8.078,8.0552,8.0748,363427.3772
2008-05-09 12:30:00,24.75,24.76,24.73,24.73,71264.36781609195,8.0748,8.078,8.0682,8.0682,71264.3678
2008-05-09 12:35:00,24.73,24.77,24.73,24.75,238244.51410658305,8.0682,8.0813,8.0682,8.0748,238244.5141
2008-05-09 12:40:00,24.76,24.76,24.75,24.76,115778.47439916406,8.078,8.078,8.0748,8.078,115778.4744
2008-05-09 12:45:00,24.75,24.76,24.74,24.75,144200.62695924763,8.0748,8.078,8.0715,8.0748,144200.627
2008-05-09 12:50:00,24.75,24.77,24.75,24.76,242842.21525600835,8.0748,8.0813,8.0748,8.078,242842.2153
2008-05-09 12:55:00,24.77,24.77,24.75,24.77,92580.98223615464,8.0813,8.0813,8.0748,8.0813,92580.9822
2008-05-09 13:00:00,24.76,24.77,24.75,24.75,126227.79519331244,8.078,8.0813,8.0748,8.0748,126227.7952
2008-05-09 13:05:00,24.75,24.76,24.7,24.72,129153.60501567398,8.0748,8.078,8.0584,8.065,129153.605
2008-05-09 13:10:00,24.72,24.73,24.7,24.72,165308.25496342735,8.065,8.0682,8.0584,8.065,165308.255
2008-05-09 13:15:00,24.72,24.73,24.69,24.69,140856.84430512018,8.065,8.0682,8.0552,8.0552,140856.8443
2008-05-09 13:20:00,24.69,24.7,24.69,24.69,154231.97492163008,8.0552,8.0584,8.0552,8.0552,154231.9749
2008-05-09 13:25:00,24.69,24.69,24.66,24.66,122466.039707419,8.0552,8.0552,8.0454,8.0454,122466.0397
2008-05-09 13:30:00,24.66,24.69,24.66,24.68,78369.90595611285,8.0454,8.0552,8.0454,8.0519,78369.906
2008-05-09 13:35:00,24.68,24.69,24.68,24.69,38453.50052246604,8.0519,8.0552,8.0519,8.0552,38453.5005
2008-05-09 13:40:00,24.69,24.71,24.69,24.71,62695.92476489028,8.0552,8.0617,8.0552,8.0617,62695.9248
2008-05-09 13:45:00,24.71,24.72,24.71,24.71,94670.84639498431,8.0617,8.065,8.0617,8.0617,94670.8464
2008-05-09 13:50:00,24.71,24.71,24.7,24.7,91536.0501567398,8.0617,8.0617,8.0584,8.0584,91536.0502
2008-05-09 13:55:00,24.7,24.71,24.7,24.7,74608.15047021944,8.0584,8.0617,8.0584,8.0584,74608.1505
2008-05-09 14:00:00,24.7,24.72,24.7,24.72,113479.6238244514,8.0584,8.065,8.0584,8.065,113479.6238
2008-05-09 14:05:00,24.72,24.73,24.71,24.71,163218.3908045977,8.065,8.0682,8.0617,8.0617,163218.3908
2008-05-09 14:10:00,24.71,24.71,24.7,24.7,38871.47335423197,8.0617,8.0617,8.0584,8.0584,38871.4734
2008-05-09 14:15:00,24.7,24.71,24.7,24.7,123301.98537095088,8.0584,8.0617,8.0584,8.0584,123301.9854
2008-05-09 14:20:00,24.7,24.7,24.69,24.7,129989.55067920584,8.0584,8.0584,8.0552,8.0584,129989.5507
2008-05-09 14:25:00,24.69,24.7,24.69,24.69,116614.42006269592,8.0552,8.0584,8.0552,8.0552,116614.4201
2008-05-09 14:30:00,24.69,24.7,24.68,24.69,128526.64576802508,8.0552,8.0584,8.0519,8.0552,128526.6458
2008-05-09 14:35:00,24.69,24.7,24.68,24.7,50574.71264367816,8.0552,8.0584,8.0519,8.0584,50574.7126
2008-05-09 14:40:00,24.7,24.7,24.7,24.7,75235.10971786834,8.0584,8.0584,8.0584,8.0584,75235.1097
2008-05-09 14:45:00,24.7,24.71,24.69,24.69,85266.45768025078,8.0584,8.0617,8.0552,8.0552,85266.4577
2008-05-09 14:50:00,24.7,24.7,24.69,24.69,67502.61233019854,8.0584,8.0584,8.0552,8.0552,67502.6123
2008-05-09 14:55:00,24.69,24.7,24.69,24.69,105956.11285266458,8.0552,8.0584,8.0552,8.0552,105956.1129
2008-05-09 15:00:00,24.69,24.72,24.69,24.72,105956.11285266458,8.0552,8.065,8.0552,8.065,105956.1129
2008-05-09 15:05:00,24.72,24.72,24.71,24.71,69174.50365726228,8.065,8.065,8.0617,8.0617,69174.5037
2008-05-09 15:10:00,24.71,24.72,24.71,24.72,112852.6645768025,8.0617,8.065,8.0617,8.065,112852.6646
2008-05-09 15:15:00,24.71,24.72,24.71,24.72,99686.52037617554,8.0617,8.065,8.0617,8.065,99686.5204
2008-05-09 15:20:00,24.72,24.74,24.72,24.73,200626.9592476489,8.065,8.0715,8.065,8.0682,200626.9592
2008-05-09 15:25:00,24.73,24.8,24.73,24.79,401044.9320794149,8.0682,8.0911,8.0682,8.0878,401044.9321
2008-05-09 15:30:00,24.8,24.82,24.79,24.81,253082.54963427372,8.0911,8.0976,8.0878,8.0943,253082.5496
2008-05-09 15:35:00,24.81,24.81,24.76,24.77,247021.9435736677,8.0943,8.0943,8.078,8.0813,247021.9436
2008-05-09 15:40:00,24.77,24.81,24.77,24.79,264785.78892372,8.0813,8.0943,8.0813,8.0878,264785.7889
2008-05-09 15:45:00,24.79,24.79,24.72,24.74,267711.5987460815,8.0878,8.0878,8.065,8.0715,267711.5987
2008-05-09 15:50:00,24.74,24.74,24.71,24.71,342110.762800418,8.0715,8.0715,8.0617,8.0617,342110.7628
2008-05-09 15:55:00,24.71,24.76,24.7,24.76,443469.17450365727,8.0617,8.078,8.0584,8.078,443469.1745
2008-05-12 09:30:00,24.89,25.06,24.87,25.06,478369.9059561128,8.1204,8.1759,8.1139,8.1759,478369.906
2008-05-12 09:35:00,25.05,25.2,24.99,25.16,314942.5287356322,8.1726,8.2216,8.1531,8.2085,314942.5287
2008-05-12 09:40:00,25.16,25.28,25.16,25.22,334169.2789968652,8.2085,8.2477,8.2085,8.2281,334169.279
2008-05-12 09:45:00,25.22,25.22,25.12,25.13,234691.74503657265,8.2281,8.2281,8.1955,8.1987,234691.745
2008-05-12 09:50:00,25.13,25.19,25.07,25.18,277115.98746081506,8.1987,8.2183,8.1792,8.215,277115.9875
2008-05-12 09:55:00,25.18,25.23,25.15,25.2,338975.96656217345,8.215,8.2314,8.2053,8.2216,338975.9666
2008-05-12 10:00:00,25.21,25.27,25.2,25.27,205015.6739811912,8.2248,8.2444,8.2216,8.2444,205015.674
2008-05-12 10:05:00,25.27,25.29,25.23,25.23,415882.9676071055,8.2444,8.2509,8.2314,8.2314,415882.9676
2008-05-12 10:10:00,25.23,25.23,25.15,25.16,386624.86938349006,8.2314,8.2314,8.2053,8.2085,386624.8694
2008-05-12 10:15:00,25.17,25.17,25.1,25.11,456008.3594566353,8.2118,8.2118,8.1889,8.1922,456008.3595
2008-05-12 10:20:00,25.11,25.15,25.11,25.15,512852.6645768025,8.1922,8.2053,8.1922,8.2053,512852.6646
2008-05-12 10:25:00,25.15,25.15,25.09,25.12,155694.87983281087,8.2053,8.2053,8.1857,8.1955,155694.8798
2008-05-12 10:30:00,25.11,25.15,25.11,25.14,134796.2382445141,8.1922,8.2053,8.1922,8.202,134796.2382
2008-05-12 10:35:00,25.15,25.16,25.14,25.15,300940.43887147336,8.2053,8.2085,8.202,8.2053,300940.4389
2008-05-12 10:40:00,25.14,25.15,25.13,25.14,128526.64576802508,8.202,8.2053,8.1987,8.202,128526.6458
2008-05-12 10:45:00,25.14,25.25,25.13,25.23,191640.5433646813,8.202,8.2379,8.1987,8.2314,191640.5434
2008-05-12 10:50:00,25.23,25.24,25.21,25.22,94879.83281086729,8.2314,8.2346,8.2248,8.2281,94879.8328
2008-05-12 10:55:00,25.22,25.22,25.19,25.19,71682.34064785788,8.2281,8.2281,8.2183,8.2183,71682.3406
2008-05-12 11:00:00,25.19,25.26,25.19,25.25,139602.92580982237,8.2183,8.2411,8.2183,8.2379,139602.9258
2008-05-12 11:05:00,25.25,25.25,25.17,25.18,102403.34378265412,8.2379,8.2379,8.2118,8.215,102403.3438
2008-05-12 11:10:00,25.18,25.24,25.18,25.23,178892.37199582026,8.215,8.2346,8.215,8.2314,178892.372
2008-05-12 11:15:00,25.22,25.24,25.19,25.19,643260.1880877743,8.2281,8.2346,8.2183,8.2183,643260.1881
2008-05-12 11:20:00,25.2,25.28,25.19,25.27,229049.1118077325,8.2216,8.2477,8.2183,8.2444,229049.1118
2008-05-12 11:25:00,25.27,25.29,25.25,25.29,96969.69696969696,8.2444,8.2509,8.2379,8.2509,96969.697
2008-05-12 11:30:00,25.29,25.3,25.27,25.29,162173.45872518286,8.2509,8.2542,8.2444,8.2509,162173.4587
2008-05-12 11:35:00,25.29,25.31,25.29,25.31,136050.1567398119,8.2509,8.2575,8.2509,8.2575,136050.1567
2008-05-12 11:40:00,25.31,25.31,25.26,25.29,458934.1692789968,8.2575,8.2575,8.2411,8.2509,458934.1693
2008-05-12 11:45:00,25.29,25.29,25.27,25.27,140647.8578892372,8.2509,8.2509,8.2444,8.2444,140647.8579
2008-05-12 11:50:00,25.27,25.27,25.21,25.21,116196.44723093,8.2444,8.2444,8.2248,8.2248,116196.4472
2008-05-12 11:55:00,25.22,25.26,25.21,25.26,128108.67293625914,8.2281,8.2411,8.2248,8.2411,128108.6729
2008-05-12 12:00:00,25.26,25.29,25.24,25.25,158620.6896551724,8.2411,8.2509,8.2346,8.2379,158620.6897
2008-05-12 12:05:00,25.25,25.3,25.25,25.27,273354.2319749216,8.2379,8.2542,8.2379,8.2444,273354.232
2008-05-12 12:10:00,25.26,25.28,25.25,25.25,74817.1368861024,8.2411,8.2477,8.2379,8.2379,74817.1369
2008-05-12 12:15:00,25.24,25.26,25.23,25.24,117450.36572622778,8.2346,8.2411,8.2314,8.2346,117450.3657
2008-05-12 12:20:00,25.24,25.25,25.22,25.22,88192.26750261233,8.2346,8.2379,8.2281,8.2281,88192.2675
2008-05-12 12:25:00,25.22,25.22,25.21,25.22,76071.0553814002,8.2281,8.2281,8.2248,8.2281,76071.0554
2008-05-12 12:30:00,25.22,25.23,25.22,25.22,80250.78369905955,8.2281,8.2314,8.2281,8.2281,80250.7837
2008-05-12 12:35:00,25.22,25.23,25.22,25.22,85684.43051201671,8.2281,8.2314,8.2281,8.2281,85684.4305
2008-05-12 12:40:00,25.22,25.24,25.22,25.24,163427.37722048067,8.2281,8.2346,8.2281,8.2346,163427.3772
2008-05-12 12:45:00,25.24,25.25,25.23,25.24,101567.39811912226,8.2346,8.2379,8.2314,8.2346,101567.3981
2008-05-12 12:50:00,25.24,25.25,25.22,25.25,81295.71577847439,8.2346,8.2379,8.2281,8.2379,81295.7158
2008-05-12 12:55:00,25.25,25.26,25.22,25.22,110344.8275862069,8.2379,8.2411,8.2281,8.2281,110344.8276
2008-05-12 13:00:00,25.22,25.23,25.21,25.21,125600.83594566352,8.2281,8.2314,8.2248,8.2248,125600.8359
2008-05-12 13:05:00,25.2,25.22,25.19,25.21,119958.2027168234,8.2216,8.2281,8.2183,8.2248,119958.2027
2008-05-12 13:10:00,25.21,25.22,25.2,25.21,78369.90595611285,8.2248,8.2281,8.2216,8.2248,78369.906
2008-05-12 13:15:00,25.21,25.21,25.19,25.2,62068.96551724138,8.2248,8.2248,8.2183,8.2216,62068.9655
2008-05-12 13:20:00,25.19,25.2,25.19,25.19,68756.53082549635,8.2183,8.2216,8.2183,8.2183,68756.5308
2008-05-12 13:25:00,25.19,25.2,25.16,25.17,72100.31347962382,8.2183,8.2216,8.2085,8.2118,72100.3135
2008-05-12 13:30:00,25.17,25.17,25.15,25.16,69801.46290491118,8.2118,8.2118,8.2053,8.2085,69801.4629
2008-05-12 13:35:00,25.17,25.17,25.14,25.17,95297.80564263322,8.2118,8.2118,8.202,8.2118,95297.8056
2008-05-12 13:40:00,25.16,25.18,25.15,25.16,44096.133751306166,8.2085,8.215,8.2053,8.2085,44096.1338
2008-05-12 13:45:00,25.16,25.18,25.16,25.18,88610.24033437826,8.2085,8.215,8.2085,8.215,88610.2403
2008-05-12 13:50:00,25.18,25.2,25.18,25.19,129153.60501567398,8.215,8.2216,8.215,8.2183,129153.605
2008-05-12 13:55:00,25.19,25.2,25.19,25.19,82549.6342737722,8.2183,8.2216,8.2183,8.2183,82549.6343
2008-05-12 14:00:00,25.19,25.2,25.18,25.18,64367.81609195402,8.2183,8.2216,8.215,8.215,64367.8161
2008-05-12 14:05:00,25.19,25.19,25.17,25.18,72309.29989550679,8.2183,8.2183,8.2118,8.215,72309.2999
2008-05-12 14:10:00,25.18,25.2,25.18,25.2,69592.47648902821,8.215,8.2216,8.215,8.2216,69592.4765
2008-05-12 14:15:00,25.2,25.2,25.18,25.19,110135.84117032393,8.2216,8.2216,8.215,8.2183,110135.8412
2008-05-12 14:20:00,25.19,25.2,25.18,25.2,68547.54440961337,8.2183,8.2216,8.215,8.2216,68547.5444
2008-05-12 14:25:00,25.19,25.27,25.19,25.23,471891.3270637408,8.2183,8.2444,8.2183,8.2314,471891.3271
2008-05-12 14:30:00,25.23,25.23,25.21,25.21,81922.6750261233,8.2314,8.2314,8.2248,8.2248,81922.675
2008-05-12 14:35:00,25.21,25.22,25.2,25.22,121212.1212121212,8.2248,8.2281,8.2216,8.2281,121212.1212
2008-05-12 14:40:00,25.22,25.23,25.21,25.22,60815.04702194357,8.2281,8.2314,8.2248,8.2281,60815.047
2008-05-12 14:45:00,25.22,25.24,25.21,25.24,121212.1212121212,8.2281,8.2346,8.2248,8.2346,121212.1212
2008-05-12 14:50:00,25.24,25.26,25.21,25.22,184535.0052246604,8.2346,8.2411,8.2248,8.2281,184535.0052
2008-05-12 14:55:00,25.21,25.22,25.2,25.2,60815.04702194357,8.2248,8.2281,8.2216,8.2216,60815.047
2008-05-12 15:00:00,25.2,25.21,25.19,25.21,100731.45245559038,8.2216,8.2248,8.2183,8.2248,100731.4525
2008-05-12 15:05:00,25.21,25.25,25.19,25.24,298432.60188087774,8.2248,8.2379,8.2183,8.2346,298432.6019
2008-05-12 15:10:00,25.24,25.27,25.22,25.26,532706.3740856844,8.2346,8.2444,8.2281,8.2411,532706.3741
2008-05-12 15:15:00,25.26,25.26,25.22,25.26,330407.52351097175,8.2411,8.2411,8.2281,8.2411,330407.5235
2008-05-12 15:20:00,25.26,25.26,25.21,25.23,453500.5224660397,8.2411,8.2411,8.2248,8.2314,453500.5225
2008-05-12 15:25:00,25.23,25.26,25.22,25.23,321003.1347962382,8.2314,8.2411,8.2281,8.2314,321003.1348
2008-05-12 15:30:00,25.23,25.25,25.22,25.23,297596.65621734585,8.2314,8.2379,8.2281,8.2314,297596.6562
2008-05-12 15:35:00,25.23,25.26,25.23,25.26,179101.35841170323,8.2314,8.2411,8.2314,8.2411,179101.3584
2008-05-12 15:40:00,25.26,25.26,25.22,25.23,378474.3991640543,8.2411,8.2411,8.2281,8.2314,378474.3992
2008-05-12 15:45:00,25.23,25.26,25.23,25.26,277324.973876698,8.2314,8.2411,8.2314,8.2411,277324.9739
2008-05-12 15:50:00,25.26,25.28,25.24,25.25,676907.001044932,8.2411,8.2477,8.2346,8.2379,676907.001
2008-05-12 15:55:00,25.25,25.27,25.22,25.25,741692.7899686521,8.2379,8.2444,8.2281,8.2379,741692.79
2008-05-13 09:30:00,25.37,25.86,25.37,25.82,1653291.5360501567,8.277,8.4369,8.277,8.4238,1653291.5361
2008-05-13 09:35:00,25.82,26.2,25.8,26.13,1355485.893416928,8.4238,8.5478,8.4173,8.525,1355485.8934
2008-05-13 09:40:00,26.13,26.32,26.1,26.14,1356530.8254963427,8.525,8.587,8.5152,8.5282,1356530.8255
2008-05-13 09:45:00,26.14,26.15,25.99,26.0,793103.448275862,8.5282,8.5315,8.4793,8.4826,793103.4483
2008-05-13 09:50:00,26.0,26.01,25.91,25.94,686102.4033437826,8.4826,8.4858,8.4532,8.463,686102.4033
2008-05-13 09:55:00,25.93,26.04,25.89,26.03,840334.3782654128,8.4597,8.4956,8.4467,8.4924,840334.3783
2008-05-13 10:00:00,26.04,26.09,25.92,26.07,310762.80041797285,8.4956,8.5119,8.4565,8.5054,310762.8004
2008-05-13 10:05:00,26.07,26.11,25.97,26.11,273145.24555903865,8.5054,8.5185,8.4728,8.5185,273145.2456
2008-05-13 10:10:00,26.11,26.18,26.1,26.14,362173.45872518286,8.5185,8.5413,8.5152,8.5282,362173.4587
2008-05-13 10:15:00,26.14,26.16,26.07,26.13,435736.67711598746,8.5282,8.5348,8.5054,8.525,435736.6771
2008-05-13 10:20:00,26.12,26.16,26.04,26.08,297805.64263322885,8.5217,8.5348,8.4956,8.5087,297805.6426
2008-05-13 10:25:00,26.07,26.09,26.03,26.07,349007.31452455587,8.5054,8.5119,8.4924,8.5054,349007.3145
2008-05-13 10:30:00,26.07,26.09,26.06,26.08,202507.8369905956,8.5054,8.5119,8.5021,8.5087,202507.837
2008-05-13 10:35:00,26.08,26.1,26.04,26.09,348380.355276907,8.5087,8.5152,8.4956,8.5119,348380.3553
2008-05-13 10:40:00,26.08,26.09,26.07,26.09,205642.63322884013,8.5087,8.5119,8.5054,8.5119,205642.6332
2008-05-13 10:45:00,26.09,26.09,26.05,26.05,364681.2957157785,8.5119,8.5119,8.4989,8.4989,364681.2957
2008-05-13 10:50:00,26.05,26.08,26.05,26.07,265621.7345872518,8.4989,8.5087,8.4989,8.5054,265621.7346
2008-05-13 10:55:00,26.06,26.15,26.05,26.15,272936.2591431557,8.5021,8.5315,8.4989,8.5315,272936.2591
2008-05-13 11:00:00,26.15,26.16,26.12,26.15,316614.4200626959,8.5315,8.5348,8.5217,8.5315,316614.4201
2008-05-13 11:05:00,26.16,26.19,26.13,26.16,563218.3908045976,8.5348,8.5446,8.525,8.5348,563218.3908
2008-05-13 11:10:00,26.16,26.2,26.14,26.14,387669.8014629049,8.5348,8.5478,8.5282,8.5282,387669.8015
2008-05-13 11:15:00,26.14,26.14,26.05,26.09,400417.972831766,8.5282,8.5282,8.4989,8.5119,400417.9728
2008-05-13 11:20:00,26.08,26.09,26.05,26.08,174503.6572622779,8.5087,8.5119,8.4989,8.5087,174503.6573
2008-05-13 11:25:00,26.08,26.08,26.02,26.02,163845.3500522466,8.5087,8.5087,8.4891,8.4891,163845.3501
2008-05-13 11:30:00,26.02,26.02,25.99,26.01,140647.8578892372,8.4891,8.4891,8.4793,8.4858,140647.8579
2008-05-13 11:35:00,26.01,26.08,25.97,26.0,409613.3751306165,8.4858,8.5087,8.4728,8.4826,409613.3751
2008-05-13 11:40:00,26.0,26.05,25.99,26.03,257680.25078369904,8.4826,8.4989,8.4793,8.4924,257680.2508
2008-05-13 11:45:00,26.04,26.07,26.03,26.06,387878.78787878784,8.4956,8.5054,8.4924,8.5021,387878.7879
2008-05-13 11:50:00,26.07,26.12,26.06,26.11,223197.4921630094,8.5054,8.5217,8.5021,8.5185,223197.4922
2008-05-13 11:55:00,26.11,26.13,26.1,26.12,141692.78996865204,8.5185,8.525,8.5152,8.5217,141692.79
2008-05-13 12:00:00,26.12,26.15,26.12,26.13,139393.9393939394,8.5217,8.5315,8.5217,8.525,139393.9394
2008-05-13 12:05:00,26.13,26.17,26.13,26.16,509508.881922675,8.525,8.538,8.525,8.5348,509508.8819
2008-05-13 12:10:00,26.16,26.17,26.12,26.15,256008.3594566353,8.5348,8.538,8.5217,8.5315,256008.3595
2008-05-13 12:15:00,26.15,26.17,26.15,26.16,144827.58620689655,8.5315,8.538,8.5315,8.5348,144827.5862
2008-05-13 12:20:00,26.16,26.17,26.14,26.16,1044514.106583072,8.5348,8.538,8.5282,8.5348,1044514.1066
2008-05-13 12:25:00,26.17,26.19,26.12,26.12,228422.1525600836,8.538,8.5446,8.5217,8.5217,228422.1526
2008-05-13 12:30:00,26.13,26.15,26.09,26.12,187042.842215256,8.525,8.5315,8.5119,8.5217,187042.8422
2008-05-13 12:35:00,26.12,26.14,26.1,26.1,82549.6342737722,8.5217,8.5282,8.5152,8.5152,82549.6343
2008-05-13 12:40:00,26.1,26.11,26.07,26.1,184743.99164054336,8.5152,8.5185,8.5054,8.5152,184743.9916
2008-05-13 12:45:00,26.1,26.1,26.06,26.07,181818.18181818185,8.5152,8.5152,8.5021,8.5054,181818.1818
2008-05-13 12:50:00,26.07,26.08,26.05,26.06,196865.2037617555,8.5054,8.5087,8.4989,8.5021,196865.2038
2008-05-13 12:55:00,26.06,26.06,26.04,26.06,97387.66980146292,8.5021,8.5021,8.4956,8.5021,97387.6698
2008-05-13 13:00:00,26.05,26.07,26.04,26.06,231765.93521421103,8.4989,8.5054,8.4956,8.5021,231765.9352
2008-05-13 13:05:00,26.06,26.06,26.01,26.04,193939.39393939392,8.5021,8.5021,8.4858,8.4956,193939.3939
2008-05-13 13:10:00,26.04,26.04,26.01,26.02,136259.14315569488,8.4956,8.4956,8.4858,8.4891,136259.1432
2008-05-13 13:15:00,26.02,26.04,26.0,26.0,119540.22988505747,8.4891,8.4956,8.4826,8.4826,119540.2299
2008-05-13 13:20:00,26.0,26.01,25.97,25.97,112016.71891327064,8.4826,8.4858,8.4728,8.4728,112016.7189
2008-05-13 13:25:00,25.97,25.99,25.96,25.97,135632.18390804596,8.4728,8.4793,8.4695,8.4728,135632.1839
2008-05-13 13:30:00,25.97,26.01,25.96,25.96,216091.9540229885,8.4728,8.4858,8.4695,8.4695,216091.954
2008-05-13 13:35:00,25.96,26.03,25.96,26.02,259352.1421107628,8.4695,8.4924,8.4695,8.4891,259352.1421
2008-05-13 13:40:00,26.02,26.02,25.98,25.99,78996.86520376176,8.4891,8.4891,8.476,8.4793,78996.8652
2008-05-13 13:45:00,25.99,26.02,25.98,25.98,114106.58307210031,8.4793,8.4891,8.476,8.476,114106.5831
2008-05-13 13:50:00,25.98,26.0,25.98,26.0,113897.59665621734,8.476,8.4826,8.476,8.4826,113897.5967
2008-05-13 13:55:00,26.0,26.08,25.98,25.99,272309.2998955068,8.4826,8.5087,8.476,8.4793,272309.2999
2008-05-13 14:00:00,25.99,26.04,25.99,26.03,199582.02716823405,8.4793,8.4956,8.4793,8.4924,199582.0272
2008-05-13 14:05:00,26.04,26.05,26.02,26.04,181400.20898641588,8.4956,8.4989,8.4891,8.4956,181400.209
2008-05-13 14:10:00,26.05,26.05,26.03,26.04,178683.3855799373,8.4989,8.4989,8.4924,8.4956,178683.3856
2008-05-13 14:15:00,26.04,26.06,26.04,26.06,215256.00835945664,8.4956,8.5021,8.4956,8.5021,215256.0084
2008-05-13 14:20:00,26.05,26.06,26.01,26.02,282758.6206896552,8.4989,8.5021,8.4858,8.4891,282758.6207
2008-05-13 14:25:00,26.02,26.08,26.02,26.08,314733.5423197492,8.4891,8.5087,8.4891,8.5087,314733.5423
2008-05-13 14:30:00,26.08,26.08,26.06,26.07,181400.20898641588,8.5087,8.5087,8.5021,8.5054,181400.209
2008-05-13 14:35:00,26.07,26.08,26.04,26.05,357575.7575757576,8.5054,8.5087,8.4956,8.4989,357575.7576
2008-05-13 14:40:00,26.05,26.05,26.0,26.01,208986.4158829676,8.4989,8.4989,8.4826,8.4858,208986.4159
2008-05-13 14:45:00,26.01,26.04,25.98,25.99,400000.0,8.4858,8.4956,8.476,8.4793,400000.0
2008-05-13 14:50:00,25.99,26.0,25.98,25.98,136050.1567398119,8.4793,8.4826,8.476,8.476,136050.1567
2008-05-13 14:55:00,25.98,25.99,25.96,25.96,192685.4754440961,8.476,8.4793,8.4695,8.4695,192685.4754
2008-05-13 15:00:00,25.96,25.98,25.95,25.98,397701.1494252873,8.4695,8.476,8.4663,8.476,397701.1494
2008-05-13 15:05:00,25.98,25.99,25.96,25.96,202925.8098223616,8.476,8.4793,8.4695,8.4695,202925.8098
2008-05-13 15:10:00,25.97,25.97,25.95,25.96,271682.34064785787,8.4728,8.4728,8.4663,8.4695,271682.3406
2008-05-13 15:15:00,25.96,25.97,25.96,25.97,250365.7262277952,8.4695,8.4728,8.4695,8.4728,250365.7262
2008-05-13 15:20:00,25.97,26.0,25.97,25.99,465203.7617554859,8.4728,8.4826,8.4728,8.4793,465203.7618
2008-05-13 15:25:00,25.99,26.01,25.97,25.99,320167.1891327064,8.4793,8.4858,8.4728,8.4793,320167.1891
2008-05-13 15:30:00,25.99,25.99,25.98,25.99,268547.54440961336,8.4793,8.4793,8.476,8.4793,268547.5444
2008-05-13 15:35:00,25.99,26.01,25.98,26.01,315987.46081504703,8.4793,8.4858,8.476,8.4858,315987.4608
2008-05-13 15:40:00,26.01,26.02,25.98,26.01,568861.0240334378,8.4858,8.4891,8.476,8.4858,568861.024
2008-05-13 15:45:00,26.01,26.05,26.01,26.04,545245.5590386625,8.4858,8.4989,8.4858,8.4956,545245.559
2008-05-13 15:50:00,26.03,26.05,26.02,26.02,443051.2016718913,8.4924,8.4989,8.4891,8.4891,443051.2017
2008-05-13 15:55:00,26.03,26.04,26.02,26.04,633855.7993730407,8.4924,8.4956,8.4891,8.4956,633855.7994
2008-05-14 09:30:00,26.1,26.28,26.1,26.27,528108.6729362591,8.5152,8.5739,8.5152,8.5707,528108.6729
2008-05-14 09:35:00,26.27,26.36,26.26,26.32,547126.4367816092,8.5707,8.6,8.5674,8.587,547126.4368
2008-05-14 09:40:00,26.31,26.37,26.28,26.31,160292.58098223616,8.5837,8.6033,8.5739,8.5837,160292.581
2008-05-14 09:45:00,26.31,26.41,26.31,26.37,291118.0773249739,8.5837,8.6163,8.5837,8.6033,291118.0773
2008-05-14 09:50:00,26.37,26.41,26.33,26.37,239707.41901776384,8.6033,8.6163,8.5902,8.6033,239707.419
2008-05-14 09:55:00,26.37,26.4,26.32,26.32,453918.4952978056,8.6033,8.6131,8.587,8.587,453918.4953
2008-05-14 10:00:00,26.32,26.33,26.25,26.27,539184.9529780564,8.587,8.5902,8.5641,8.5707,539184.953
2008-05-14 10:05:00,26.27,26.33,26.24,26.31,270637.40856844303,8.5707,8.5902,8.5609,8.5837,270637.4086
2008-05-14 10:10:00,26.31,26.32,26.24,26.24,130616.50992685476,8.5837,8.587,8.5609,8.5609,130616.5099
2008-05-14 10:15:00,26.24,26.32,26.24,26.31,170114.9425287356,8.5609,8.587,8.5609,8.5837,170114.9425
2008-05-14 10:20:00,26.31,26.33,26.29,26.32,177011.49425287356,8.5837,8.5902,8.5772,8.587,177011.4943
2008-05-14 10:25:00,26.32,26.33,26.31,26.32,243469.17450365727,8.587,8.5902,8.5837,8.587,243469.1745
2008-05-14 10:30:00,26.32,26.33,26.31,26.32,200208.98641588297,8.587,8.5902,8.5837,8.587,200208.9864
2008-05-14 10:35:00,26.31,26.35,26.3,26.31,175548.58934169277,8.5837,8.5968,8.5804,8.5837,175548.5893
2008-05-14 10:40:00,26.32,26.37,26.31,26.34,193730.40752351092,8.587,8.6033,8.5837,8.5935,193730.4075
2008-05-14 10:45:00,26.34,26.35,26.31,26.31,84639.49843260187,8.5935,8.5968,8.5837,8.5837,84639.4984
2008-05-14 10:50:00,26.32,26.34,26.3,26.32,171159.87460815045,8.587,8.5935,8.5804,8.587,171159.8746
2008-05-14 10:55:00,26.32,26.35,26.31,26.32,194775.3396029258,8.587,8.5968,8.5837,8.587,194775.3396
2008-05-14 11:00:00,26.32,26.34,26.32,26.32,281922.6750261233,8.587,8.5935,8.587,8.587,281922.675
2008-05-14 11:05:00,26.32,26.32,26.28,26.29,377011.4942528735,8.587,8.587,8.5739,8.5772,377011.4943
2008-05-14 11:10:00,26.29,26.29,26.23,26.23,104702.19435736677,8.5772,8.5772,8.5576,8.5576,104702.1944
2008-05-14 11:15:00,26.23,26.26,26.19,26.19,90073.14524555903,8.5576,8.5674,8.5446,8.5446,90073.1452
2008-05-14 11:20:00,26.19,26.24,26.17,26.21,147335.42319749217,8.5446,8.5609,8.538,8.5511,147335.4232
2008-05-14 11:25:00,26.21,26.26,26.2,26.24,91954.02298850576,8.5511,8.5674,8.5478,8.5609,91954.023
2008-05-14 11:30:00,26.24,26.26,26.24,26.25,68756.53082549635,8.5609,8.5674,8.5609,8.5641,68756.5308
2008-05-14 11:35:00,26.26,26.26,26.24,26.24,61859.97910135841,8.5674,8.5674,8.5609,8.5609,61859.9791
2008-05-14 11:40:00,26.25,26.26,26.21,26.25,67293.62591431556,8.5641,8.5674,8.5511,8.5641,67293.6259
2008-05-14 11:45:00,26.26,26.26,26.22,26.23,44723.09299895506,8.5674,8.5674,8.5543,8.5576,44723.093
2008-05-14 11:50:00,26.23,26.23,26.18,26.18,44723.09299895506,8.5576,8.5576,8.5413,8.5413,44723.093
2008-05-14 11:55:00,26.18,26.19,26.17,26.18,98850.57471264368,8.5413,8.5446,8.538,8.5413,98850.5747
2008-05-14 12:00:00,26.18,26.2,26.16,26.16,141274.8171368861,8.5413,8.5478,8.5348,8.5348,141274.8171
2008-05-14 12:05:00,26.16,26.21,26.15,26.21,214420.06269592475,8.5348,8.5511,8.5315,8.5511,214420.0627
2008-05-14 12:10:00,26.21,26.21,26.03,26.2,125182.8631138976,8.5511,8.5511,8.4924,8.5478,125182.8631
2008-05-14 12:15:00,26.2,26.21,26.18,26.19,62486.93834900732,8.5478,8.5511,8.5413,8.5446,62486.9383
2008-05-14 12:20:00,26.2,26.2,26.14,26.16,85893.41692789969,8.5478,8.5478,8.5282,8.5348,85893.4169
2008-05-14 12:25:00,26.16,26.18,26.14,26.16,87565.30825496343,8.5348,8.5413,8.5282,8.5348,87565.3083
2008-05-14 12:30:00,26.16,26.16,26.15,26.16,65830.7210031348,8.5348,8.5348,8.5315,8.5348,65830.721
2008-05-14 12:35:00,26.16,26.18,26.15,26.18,88401.25391849529,8.5348,8.5413,8.5315,8.5413,88401.2539
2008-05-14 12:40:00,26.18,26.19,26.16,26.18,121212.1212121212,8.5413,8.5446,8.5348,8.5413,121212.1212
2008-05-14 12:45:00,26.18,26.19,26.17,26.17,89864.15882967607,8.5413,8.5446,8.538,8.538,89864.1588
2008-05-14 12:50:00,26.18,26.2,26.16,26.19,86520.37617554859,8.5413,8.5478,8.5348,8.5446,86520.3762
2008-05-14 12:55:00,26.19,26.23,26.17,26.2,119122.25705329153,8.5446,8.5576,8.538,8.5478,119122.2571
2008-05-14 13:00:00,26.2,26.22,26.17,26.18,108254.9634273772,8.5478,8.5543,8.538,8.5413,108254.9634
2008-05-14 13:05:00,26.19,26.2,26.16,26.2,98850.57471264368,8.5446,8.5478,8.5348,8.5478,98850.5747
2008-05-14 13:10:00,26.2,26.23,26.18,26.23,72518.28631138976,8.5478,8.5576,8.5413,8.5576,72518.2863
2008-05-14 13:15:00,26.23,26.25,26.2,26.23,61024.03343782654,8.5576,8.5641,8.5478,8.5576,61024.0334
2008-05-14 13:20:00,26.23,26.25,26.22,26.25,81086.72936259143,8.5576,8.5641,8.5543,8.5641,81086.7294
2008-05-14 13:25:00,26.26,26.26,26.23,26.26,68338.5579937304,8.5674,8.5674,8.5576,8.5674,68338.558
2008-05-14 13:30:00,26.26,26.31,26.26,26.31,152351.09717868338,8.5674,8.5837,8.5674,8.5837,152351.0972
2008-05-14 13:35:00,26.3,26.31,26.26,26.28,131243.46917450364,8.5804,8.5837,8.5674,8.5739,131243.4692
2008-05-14 13:40:00,26.28,26.3,26.28,26.3,53918.49529780564,8.5739,8.5804,8.5739,8.5804,53918.4953
2008-05-14 13:45:00,26.3,26.31,26.28,26.29,40961.33751306165,8.5804,8.5837,8.5739,8.5772,40961.3375
2008-05-14 13:50:00,26.29,26.31,26.28,26.29,110135.84117032393,8.5772,8.5837,8.5739,8.5772,110135.8412
2008-05-14 13:55:00,26.3,26.3,26.26,26.29,53918.49529780564,8.5804,8.5804,8.5674,8.5772,53918.4953
2008-05-14 14:00:00,26.29,26.31,26.28,26.3,167816.091954023,8.5772,8.5837,8.5739,8.5804,167816.092
2008-05-14 14:05:00,26.3,26.33,26.3,26.31,176175.5485893417,8.5804,8.5902,8.5804,8.5837,176175.5486
2008-05-14 14:10:00,26.3,26.32,26.3,26.31,80041.7972831766,8.5804,8.587,8.5804,8.5837,80041.7973
2008-05-14 14:15:00,26.31,26.32,26.3,26.32,122048.06687565308,8.5837,8.587,8.5804,8.587,122048.0669
2008-05-14 14:20:00,26.32,26.33,26.31,26.33,191222.57053291536,8.587,8.5902,8.5837,8.5902,191222.5705
2008-05-14 14:25:00,26.33,26.37,26.32,26.36,184743.99164054336,8.5902,8.6033,8.587,8.6,184743.9916
2008-05-14 14:30:00,26.36,26.37,26.32,26.37,230721.00313479625,8.6,8.6033,8.587,8.6033,230721.0031
2008-05-14 14:35:00,26.37,26.37,26.34,26.34,126018.80877742948,8.6033,8.6033,8.5935,8.5935,126018.8088
2008-05-14 14:40:00,26.34,26.34,26.32,26.33,146290.49111807733,8.5935,8.5935,8.587,8.5902,146290.4911
2008-05-14 14:45:00,26.33,26.34,26.32,26.33,93416.92789968652,8.5902,8.5935,8.587,8.5902,93416.9279
2008-05-14 14:50:00,26.33,26.34,26.32,26.33,114733.5423197492,8.5902,8.5935,8.587,8.5902,114733.5423
2008-05-14 14:55:00,26.33,26.33,26.28,26.28,121212.1212121212,8.5902,8.5902,8.5739,8.5739,121212.1212
2008-05-14 15:00:00,26.28,26.28,26.25,26.26,237826.5412748172,8.5739,8.5739,8.5641,8.5674,237826.5413
2008-05-14 15:05:00,26.25,26.26,26.25,26.26,212957.157784744,8.5641,8.5674,8.5641,8.5674,212957.1578
2008-05-14 15:10:00,26.27,26.31,26.25,26.3,362800.41797283175,8.5707,8.5837,8.5641,8.5804,362800.418
2008-05-14 15:15:00,26.3,26.32,26.29,26.31,164890.28213166143,8.5804,8.587,8.5772,8.5837,164890.2821
2008-05-14 15:20:00,26.31,26.32,26.3,26.3,186833.85579937304,8.5837,8.587,8.5804,8.5804,186833.8558
2008-05-14 15:25:00,26.3,26.31,26.3,26.3,138140.02089864158,8.5804,8.5837,8.5804,8.5804,138140.0209
2008-05-14 15:30:00,26.3,26.31,26.26,26.28,196656.2173458725,8.5804,8.5837,8.5674,8.5739,196656.2173
2008-05-14 15:35:00,26.28,26.28,26.24,26.26,242006.26959247648,8.5739,8.5739,8.5609,8.5674,242006.2696
2008-05-14 15:40:00,26.26,26.26,26.22,26.23,485684.4305120167,8.5674,8.5674,8.5543,8.5576,485684.4305
2008-05-14 15:45:00,26.23,26.23,26.19,26.23,305956.11285266455,8.5576,8.5576,8.5446,8.5576,305956.1129
2008-05-14 15:50:00,26.23,26.25,26.18,26.21,531870.4284221525,8.5576,8.5641,8.5413,8.5511,531870.4284
2008-05-14 15:55:00,26.21,26.23,26.2,26.22,391222.57053291536,8.5511,8.5576,8.5478,8.5543,391222.5705
2008-05-15 09:30:00,26.3,26.35,25.97,26.14,441797.2831765935,8.5804,8.5968,8.4728,8.5282,441797.2832
2008-05-15 09:35:00,26.15,26.17,26.04,26.05,162591.43155694878,8.5315,8.538,8.4956,8.4989,162591.4316
2008-05-15 09:40:00,26.06,26.08,26.03,26.03,74190.1776384535,8.5021,8.5087,8.4924,8.4924,74190.1776
2008-05-15 09:45:00,26.03,26.06,26.01,26.05,93834.90073145244,8.4924,8.5021,8.4858,8.4989,93834.9007
2008-05-15 09:50:00,26.05,26.12,26.02,26.04,125600.83594566352,8.4989,8.5217,8.4891,8.4956,125600.8359
2008-05-15 09:55:00,26.04,26.1,26.04,26.08,94043.88714733542,8.4956,8.5152,8.4956,8.5087,94043.8871
2008-05-15 10:00:00,26.08,26.14,26.06,26.09,115569.48798328108,8.5087,8.5282,8.5021,8.5119,115569.488
2008-05-15 10:05:00,26.09,26.13,26.08,26.13,189550.6792058516,8.5119,8.525,8.5087,8.525,189550.6792
2008-05-15 10:10:00,26.13,26.16,26.09,26.15,314942.5287356322,8.525,8.5348,8.5119,8.5315,314942.5287
2008-05-15 10:15:00,26.15,26.19,26.15,26.19,128317.6593521421,8.5315,8.5446,8.5315,8.5446,128317.6594
2008-05-15 10:20:00,26.19,26.26,26.18,26.23,258934.16927899685,8.5446,8.5674,8.5413,8.5576,258934.1693
2008-05-15 10:25:00,26.23,26.23,26.16,26.21,219226.750261233,8.5576,8.5576,8.5348,8.5511,219226.7503
2008-05-15 10:30:00,26.21,26.21,26.19,26.2,138766.98014629047,8.5511,8.5511,8.5446,8.5478,138766.9801
2008-05-15 10:35:00,26.2,26.2,26.17,26.18,175339.60292580983,8.5478,8.5478,8.538,8.5413,175339.6029
2008-05-15 10:40:00,26.17,26.18,26.14,26.14,123510.97178683383,8.538,8.5413,8.5282,8.5282,123510.9718
2008-05-15 10:45:00,26.14,26.18,26.14,26.18,157993.73040752352,8.5282,8.5413,8.5282,8.5413,157993.7304
2008-05-15 10:50:00,26.17,26.17,26.12,26.15,153814.00208986417,8.538,8.538,8.5217,8.5315,153814.0021
2008-05-15 10:55:00,26.15,26.16,26.15,26.15,108254.9634273772,8.5315,8.5348,8.5315,8.5315,108254.9634
2008-05-15 11:00:00,26.15,26.2,26.14,26.2,153814.00208986417,8.5315,8.5478,8.5282,8.5478,153814.0021
2008-05-15 11:05:00,26.2,26.22,26.17,26.17,141692.78996865204,8.5478,8.5543,8.538,8.538,141692.79
2008-05-15 11:10:00,26.18,26.18,26.15,26.17,127690.7001044932,8.5413,8.5413,8.5315,8.538,127690.7001
2008-05-15 11:15:00,26.17,26.19,26.15,26.17,189759.66562173457,8.538,8.5446,8.5315,8.538,189759.6656
2008-05-15 11:20:00,26.17,26.18,26.14,26.15,211494.2528735632,8.538,8.5413,8.5282,8.5315,211494.2529
2008-05-15 11:25:00,26.15,26.19,26.15,26.16,150679.20585161963,8.5315,8.5446,8.5315,8.5348,150679.2059
2008-05-15 11:30:00,26.17,26.19,26.15,26.16,166144.20062695924,8.538,8.5446,8.5315,8.5348,166144.2006
2008-05-15 11:35:00,26.16,26.16,26.1,26.1,221943.5736677116,8.5348,8.5348,8.5152,8.5152,221943.5737
2008-05-15 11:40:00,26.1,26.12,26.09,26.11,232183.908045977,8.5152,8.5217,8.5119,8.5185,232183.908
2008-05-15 11:45:00,26.1,26.12,26.09,26.1,161337.513061651,8.5152,8.5217,8.5119,8.5152,161337.5131
2008-05-15 11:50:00,26.09,26.12,26.08,26.11,144827.58620689655,8.5119,8.5217,8.5087,8.5185,144827.5862
2008-05-15 11:55:00,26.11,26.12,26.08,26.11,134796.2382445141,8.5185,8.5217,8.5087,8.5185,134796.2382
2008-05-15 12:00:00,26.11,26.15,26.11,26.14,124137.93103448275,8.5185,8.5315,8.5185,8.5282,124137.931
2008-05-15 12:05:00,26.15,26.15,26.13,26.14,95506.7920585162,8.5315,8.5315,8.525,8.5282,95506.7921
2008-05-15 12:10:00,26.14,26.18,26.14,26.16,108254.9634273772,8.5282,8.5413,8.5282,8.5348,108254.9634
2008-05-15 12:15:00,26.17,26.19,26.15,26.17,95715.77847439917,8.538,8.5446,8.5315,8.538,95715.7785
2008-05-15 12:20:00,26.17,26.21,26.17,26.18,94043.88714733542,8.538,8.5511,8.538,8.5413,94043.8871
2008-05-15 12:25:00,26.18,26.2,26.15,26.2,111807.73249738768,8.5413,8.5478,8.5315,8.5478,111807.7325
2008-05-15 12:30:00,26.19,26.2,26.14,26.18,140647.8578892372,8.5446,8.5478,8.5282,8.5413,140647.8579
2008-05-15 12:35:00,26.18,26.24,26.17,26.23,188087.77429467085,8.5413,8.5609,8.538,8.5576,188087.7743
2008-05-15 12:40:00,26.23,26.26,26.23,26.25,129153.60501567398,8.5576,8.5674,8.5576,8.5641,129153.605
2008-05-15 12:45:00,26.25,26.29,26.25,26.28,58725.18286311389,8.5641,8.5772,8.5641,8.5739,58725.1829
2008-05-15 12:50:00,26.27,26.28,26.24,26.25,76280.04179728318,8.5707,8.5739,8.5609,8.5641,76280.0418
2008-05-15 12:55:00,26.25,26.27,26.25,26.26,42842.21525600836,8.5641,8.5707,8.5641,8.5674,42842.2153
2008-05-15 13:00:00,26.26,26.32,26.26,26.31,105120.1671891327,8.5674,8.587,8.5674,8.5837,105120.1672
2008-05-15 13:05:00,26.31,26.33,26.3,26.32,94043.88714733542,8.5837,8.5902,8.5804,8.587,94043.8871
2008-05-15 13:10:00,26.32,26.33,26.31,26.33,62486.93834900732,8.587,8.5902,8.5837,8.5902,62486.9383
2008-05-15 13:15:00,26.32,26.33,26.3,26.33,71682.34064785788,8.587,8.5902,8.5804,8.5902,71682.3406
2008-05-15 13:20:00,26.32,26.34,26.3,26.33,68338.5579937304,8.587,8.5935,8.5804,8.5902,68338.558
2008-05-15 13:25:00,26.33,26.38,26.33,26.37,224869.3834900732,8.5902,8.6065,8.5902,8.6033,224869.3835
2008-05-15 13:30:00,26.37,26.38,26.36,26.37,79414.83803552769,8.6033,8.6065,8.6,8.6033,79414.838
2008-05-15 13:35:00,26.37,26.4,26.35,26.36,195611.28526645768,8.6033,8.6131,8.5968,8.6,195611.2853
2008-05-15 13:40:00,26.37,26.37,26.34,26.37,100313.47962382445,8.6033,8.6033,8.5935,8.6033,100313.4796
2008-05-15 13:45:00,26.37,26.4,26.37,26.38,61859.97910135841,8.6033,8.6131,8.6033,8.6065,61859.9791
2008-05-15 13:50:00,26.38,26.38,26.32,26.33,171786.83385579937,8.6065,8.6065,8.587,8.5902,171786.8339
2008-05-15 13:55:00,26.32,26.34,26.32,26.32,49111.807732497386,8.587,8.5935,8.587,8.587,49111.8077
2008-05-15 14:00:00,26.31,26.32,26.3,26.31,39498.43260188088,8.5837,8.587,8.5804,8.5837,39498.4326
2008-05-15 14:05:00,26.3,26.33,26.29,26.32,104702.19435736677,8.5804,8.5902,8.5772,8.587,104702.1944
2008-05-15 14:10:00,26.32,26.35,26.32,26.33,95924.76489028212,8.587,8.5968,8.587,8.5902,95924.7649
2008-05-15 14:15:00,26.32,26.33,26.29,26.3,94043.88714733542,8.587,8.5902,8.5772,8.5804,94043.8871
2008-05-15 14:20:00,26.29,26.31,26.26,26.26,91327.06374085684,8.5772,8.5837,8.5674,8.5674,91327.0637
2008-05-15 14:25:00,26.26,26.26,26.2,26.2,129780.56426332289,8.5674,8.5674,8.5478,8.5478,129780.5643
2008-05-15 14:30:00,26.2,26.24,26.2,26.23,71473.35423197492,8.5478,8.5609,8.5478,8.5576,71473.3542
2008-05-15 14:35:00,26.23,26.28,26.22,26.28,111807.73249738768,8.5576,8.5739,8.5543,8.5739,111807.7325
2008-05-15 14:40:00,26.27,26.27,26.25,26.25,52873.5632183908,8.5707,8.5707,8.5641,8.5641,52873.5632
2008-05-15 14:45:00,26.25,26.26,26.23,26.24,82758.62068965517,8.5641,8.5674,8.5576,8.5609,82758.6207
2008-05-15 14:50:00,26.23,26.26,26.22,26.25,109926.85475444097,8.5576,8.5674,8.5543,8.5641,109926.8548
2008-05-15 14:55:00,26.25,26.26,26.24,26.24,64367.81609195402,8.5641,8.5674,8.5609,8.5609,64367.8161
2008-05-15 15:00:00,26.24,26.24,26.21,26.21,121839.0804597701,8.5609,8.5609,8.5511,8.5511,121839.0805
2008-05-15 15:05:00,26.21,26.25,26.2,26.24,97805.64263322884,8.5511,8.5641,8.5478,8.5609,97805.6426
2008-05-15 15:10:00,26.24,26.25,26.23,26.23,126018.80877742948,8.5609,8.5641,8.5576,8.5576,126018.8088
2008-05-15 15:15:00,26.23,26.27,26.23,26.25,122257.05329153604,8.5576,8.5707,8.5576,8.5641,122257.0533
2008-05-15 15:20:00,26.25,26.26,26.24,26.24,140020.89864158828,8.5641,8.5674,8.5609,8.5609,140020.8986
2008-05-15 15:25:00,26.24,26.25,26.22,26.24,87565.30825496343,8.5609,8.5641,8.5543,8.5609,87565.3083
2008-05-15 15:30:00,26.24,26.25,26.2,26.21,142946.70846394985,8.5609,8.5641,8.5478,8.5511,142946.7085
2008-05-15 15:35:00,26.21,26.25,26.21,26.24,162800.41797283175,8.5511,8.5641,8.5511,8.5609,162800.418
2008-05-15 15:40:00,26.24,26.27,26.23,26.26,231347.9623824452,8.5609,8.5707,8.5576,8.5674,231347.9624
2008-05-15 15:45:00,26.26,26.3,26.26,26.27,257889.237199582,8.5674,8.5804,8.5674,8.5707,257889.2372
2008-05-15 15:50:00,26.27,26.28,26.26,26.26,208986.4158829676,8.5707,8.5739,8.5674,8.5674,208986.4159
2008-05-15 15:55:00,26.26,26.29,26.22,26.29,583281.0867293626,8.5674,8.5772,8.5543,8.5772,583281.0867
2008-05-16 09:30:00,26.26,26.32,26.19,26.19,1842006.2695924763,8.5674,8.587,8.5446,8.5446,1842006.2696
2008-05-16 09:35:00,26.2,26.23,26.12,26.15,128526.64576802508,8.5478,8.5576,8.5217,8.5315,128526.6458
2008-05-16 09:40:00,26.15,26.21,26.14,26.17,131452.4555903866,8.5315,8.5511,8.5282,8.538,131452.4556
2008-05-16 09:45:00,26.18,26.27,26.17,26.23,166771.15987460816,8.5413,8.5707,8.538,8.5576,166771.1599
2008-05-16 09:50:00,26.24,26.28,26.22,26.26,134378.26541274818,8.5609,8.5739,8.5543,8.5674,134378.2654
2008-05-16 09:55:00,26.26,26.26,26.18,26.23,81504.70219435736,8.5674,8.5674,8.5413,8.5576,81504.7022
2008-05-16 10:00:00,26.23,26.24,26.16,26.19,144200.62695924763,8.5576,8.5609,8.5348,8.5446,144200.627
2008-05-16 10:05:00,26.2,26.24,26.19,26.23,119958.2027168234,8.5478,8.5609,8.5446,8.5576,119958.2027
2008-05-16 10:10:00,26.23,26.28,26.22,26.26,98850.57471264368,8.5576,8.5739,8.5543,8.5674,98850.5747
2008-05-16 10:15:00,26.26,26.31,26.25,26.3,64785.78892371996,8.5674,8.5837,8.5641,8.5804,64785.7889
2008-05-16 10:20:00,26.3,26.31,26.21,26.21,153605.0156739812,8.5804,8.5837,8.5511,8.5511,153605.0157
2008-05-16 10:25:00,26.21,26.23,26.2,26.23,73354.23197492163,8.5511,8.5576,8.5478,8.5576,73354.232
2008-05-16 10:30:00,26.23,26.26,26.22,26.26,64785.78892371996,8.5576,8.5674,8.5543,8.5674,64785.7889
2008-05-16 10:35:00,26.26,26.27,26.22,26.27,99686.52037617554,8.5674,8.5707,8.5543,8.5707,99686.5204
2008-05-16 10:40:00,26.27,26.28,26.24,26.26,85475.44409613375,8.5707,8.5739,8.5609,8.5674,85475.4441
2008-05-16 10:45:00,26.26,26.3,26.25,26.26,69801.46290491118,8.5674,8.5804,8.5641,8.5674,69801.4629
2008-05-16 10:50:00,26.26,26.26,26.2,26.21,74608.15047021944,8.5674,8.5674,8.5478,8.5511,74608.1505
2008-05-16 10:55:00,26.2,26.2,26.13,26.14,91118.07732497388,8.5478,8.5478,8.525,8.5282,91118.0773
2008-05-16 11:00:00,26.14,26.19,26.13,26.19,82131.66144200627,8.5282,8.5446,8.525,8.5446,82131.6614
2008-05-16 11:05:00,26.19,26.23,26.18,26.22,83176.5935214211,8.5446,8.5576,8.5413,8.5543,83176.5935
2008-05-16 11:10:00,26.22,26.23,26.17,26.18,100731.45245559038,8.5543,8.5576,8.538,8.5413,100731.4525
2008-05-16 11:15:00,26.18,26.2,26.16,26.19,70428.42215256009,8.5413,8.5478,8.5348,8.5446,70428.4222
2008-05-16 11:20:00,26.19,26.21,26.18,26.18,91536.0501567398,8.5446,8.5511,8.5413,8.5413,91536.0502
2008-05-16 11:25:00,26.18,26.21,26.17,26.2,73354.23197492163,8.5413,8.5511,8.538,8.5478,73354.232
2008-05-16 11:30:00,26.19,26.2,26.17,26.19,48484.84848484848,8.5446,8.5478,8.538,8.5446,48484.8485
2008-05-16 11:35:00,26.2,26.2,26.17,26.17,69592.47648902821,8.5478,8.5478,8.538,8.538,69592.4765
2008-05-16 11:40:00,26.17,26.2,26.17,26.17,92371.99582027168,8.538,8.5478,8.538,8.538,92371.9958
2008-05-16 11:45:00,26.17,26.2,26.17,26.2,47648.90282131661,8.538,8.5478,8.538,8.5478,47648.9028
2008-05-16 11:50:00,26.2,26.2,26.14,26.14,37408.5684430512,8.5478,8.5478,8.5282,8.5282,37408.5684
2008-05-16 11:55:00,26.14,26.15,26.13,26.14,52455.59038662487,8.5282,8.5315,8.525,8.5282,52455.5904
2008-05-16 12:00:00,26.14,26.16,26.12,26.16,136677.1159874608,8.5282,8.5348,8.5217,8.5348,136677.116
2008-05-16 12:05:00,26.16,26.17,26.15,26.16,144618.59979101358,8.5348,8.538,8.5315,8.5348,144618.5998
2008-05-16 12:10:00,26.16,26.18,26.15,26.17,68129.57157784744,8.5348,8.5413,8.5315,8.538,68129.5716
2008-05-16 12:15:00,26.17,26.18,26.16,26.17,29049.111807732497,8.538,8.5413,8.5348,8.538,29049.1118
2008-05-16 12:20:00,26.17,26.18,26.16,26.16,46394.984326018806,8.538,8.5413,8.5348,8.5348,46394.9843
2008-05-16 12:25:00,26.16,26.18,26.15,26.18,41170.32392894461,8.5348,8.5413,8.5315,8.5413,41170.3239
2008-05-16 12:30:00,26.18,26.21,26.17,26.18,121630.09404388716,8.5413,8.5511,8.538,8.5413,121630.094
2008-05-16 12:35:00,26.18,26.21,26.16,26.2,68965.5172413793,8.5413,8.5511,8.5348,8.5478,68965.5172
2008-05-16 12:40:00,26.2,26.22,26.2,26.21,61233.01985370951,8.5478,8.5543,8.5478,8.5511,61233.0199
2008-05-16 12:45:00,26.22,26.25,26.22,26.22,108672.93625914316,8.5543,8.5641,8.5543,8.5543,108672.9363
2008-05-16 12:50:00,26.23,26.24,26.21,26.24,50365.72622779519,8.5576,8.5609,8.5511,8.5609,50365.7262
2008-05-16 12:55:00,26.24,26.25,26.22,26.24,129153.60501567398,8.5609,8.5641,8.5543,8.5609,129153.605
2008-05-16 13:00:00,26.23,26.23,26.2,26.22,57889.23719958203,8.5576,8.5576,8.5478,8.5543,57889.2372
2008-05-16 13:05:00,26.23,26.24,26.21,26.24,37408.5684430512,8.5576,8.5609,8.5511,8.5609,37408.5684
2008-05-16 13:10:00,26.24,26.24,26.22,26.24,41170.32392894461,8.5609,8.5609,8.5543,8.5609,41170.3239
2008-05-16 13:15:00,26.23,26.23,26.2,26.2,53709.50888192267,8.5576,8.5576,8.5478,8.5478,53709.5089
2008-05-16 13:20:00,26.2,26.22,26.2,26.21,52664.57680250784,8.5478,8.5543,8.5478,8.5511,52664.5768
2008-05-16 13:25:00,26.22,26.22,26.2,26.21,30303.0303030303,8.5543,8.5543,8.5478,8.5511,30303.0303
2008-05-16 13:30:00,26.21,26.21,26.2,26.21,35318.70428422152,8.5511,8.5511,8.5478,8.5511,35318.7043
2008-05-16 13:35:00,26.21,26.21,26.17,26.18,50156.73981191222,8.5511,8.5511,8.538,8.5413,50156.7398
2008-05-16 13:40:00,26.18,26.19,26.17,26.19,27795.19331243469,8.5413,8.5446,8.538,8.5446,27795.1933
2008-05-16 13:45:00,26.19,26.21,26.19,26.21,33855.799373040754,8.5446,8.5511,8.5446,8.5511,33855.7994
2008-05-16 13:50:00,26.2,26.2,26.17,26.18,34064.78578892372,8.5478,8.5478,8.538,8.5413,34064.7858
2008-05-16 13:55:00,26.18,26.21,26.17,26.19,71682.34064785788,8.5413,8.5511,8.538,8.5446,71682.3406
2008-05-16 14:00:00,26.18,26.18,26.15,26.15,52455.59038662487,8.5413,8.5413,8.5315,8.5315,52455.5904
2008-05-16 14:05:00,26.15,26.15,26.11,26.12,70219.43573667711,8.5315,8.5315,8.5185,8.5217,70219.4357
2008-05-16 14:10:00,26.13,26.15,26.12,26.15,137722.04806687564,8.525,8.5315,8.5217,8.5315,137722.0481
2008-05-16 14:15:00,26.15,26.16,26.14,26.15,52246.6039707419,8.5315,8.5348,8.5282,8.5315,52246.604
2008-05-16 14:20:00,26.15,26.17,26.15,26.16,43260.188087774295,8.5315,8.538,8.5315,8.5348,43260.1881
2008-05-16 14:25:00,26.16,26.17,26.13,26.13,66457.6802507837,8.5348,8.538,8.525,8.525,66457.6803
2008-05-16 14:30:00,26.14,26.14,26.09,26.1,84221.52560083594,8.5282,8.5282,8.5119,8.5152,84221.5256
2008-05-16 14:35:00,26.09,26.14,26.08,26.14,66666.66666666667,8.5119,8.5282,8.5087,8.5282,66666.6667
2008-05-16 14:40:00,26.14,26.14,26.1,26.13,90700.10449320794,8.5282,8.5282,8.5152,8.525,90700.1045
2008-05-16 14:45:00,26.13,26.15,26.12,26.13,104702.19435736677,8.525,8.5315,8.5217,8.525,104702.1944
2008-05-16 14:50:00,26.12,26.16,26.11,26.16,90909.09090909093,8.5217,8.5348,8.5185,8.5348,90909.0909
2008-05-16 14:55:00,26.16,26.18,26.15,26.15,77533.96029258097,8.5348,8.5413,8.5315,8.5315,77533.9603
2008-05-16 15:00:00,26.15,26.16,26.12,26.14,181818.18181818185,8.5315,8.5348,8.5217,8.5282,181818.1818
2008-05-16 15:05:00,26.14,26.16,26.1,26.15,124764.89028213166,8.5282,8.5348,8.5152,8.5315,124764.8903
2008-05-16 15:10:00,26.15,26.15,26.13,26.13,56844.305120167184,8.5315,8.5315,8.525,8.525,56844.3051
2008-05-16 15:15:00,26.13,26.14,26.12,26.13,78578.89237199581,8.525,8.5282,8.5217,8.525,78578.8924
2008-05-16 15:20:00,26.14,26.15,26.13,26.14,88192.26750261233,8.5282,8.5315,8.525,8.5282,88192.2675
2008-05-16 15:25:00,26.14,26.15,26.12,26.12,123301.98537095088,8.5282,8.5315,8.5217,8.5217,123301.9854
2008-05-16 15:30:00,26.11,26.12,26.09,26.12,112434.69174503656,8.5185,8.5217,8.5119,8.5217,112434.6917
2008-05-16 15:35:00,26.12,26.13,26.1,26.13,135841.17032392893,8.5217,8.525,8.5152,8.525,135841.1703
2008-05-16 15:40:00,26.14,26.17,26.14,26.16,203552.76907001043,8.5282,8.538,8.5282,8.5348,203552.7691
2008-05-16 15:45:00,26.16,26.18,26.15,26.18,191013.5841170324,8.5348,8.5413,8.5315,8.5413,191013.5841
2008-05-16 15:50:00,26.18,26.19,26.16,26.16,231347.9623824452,8.5413,8.5446,8.5348,8.5348,231347.9624
2008-05-16 15:55:00,26.16,26.16,26.13,26.16,252873.5632183908,8.5348,8.5348,8.525,8.5348,252873.5632
2008-05-19 09:30:00,26.16,26.31,26.16,26.29,216300.94043887148,8.5348,8.5837,8.5348,8.5772,216300.9404
2008-05-19 09:35:00,26.29,26.29,26.15,26.2,129989.55067920584,8.5772,8.5772,8.5315,8.5478,129989.5507
2008-05-19 09:40:00,26.21,26.21,26.1,26.11,86102.40334378266,8.5511,8.5511,8.5152,8.5185,86102.4033
2008-05-19 09:45:00,26.12,26.2,26.11,26.17,123510.97178683383,8.5217,8.5478,8.5185,8.538,123510.9718
2008-05-19 09:50:00,26.19,26.26,26.19,26.23,131452.4555903866,8.5446,8.5674,8.5446,8.5576,131452.4556
2008-05-19 09:55:00,26.24,26.26,26.19,26.26,59352.1421107628,8.5609,8.5674,8.5446,8.5674,59352.1421
2008-05-19 10:00:00,26.26,26.26,26.18,26.19,94461.85997910135,8.5674,8.5674,8.5413,8.5446,94461.86
2008-05-19 10:05:00,26.19,26.23,26.18,26.22,62695.92476489028,8.5446,8.5576,8.5413,8.5543,62695.9248
2008-05-19 10:10:00,26.22,26.23,26.2,26.22,34691.74503657262,8.5543,8.5576,8.5478,8.5543,34691.745
2008-05-19 10:15:00,26.22,26.23,26.2,26.21,42633.22884012539,8.5543,8.5576,8.5478,8.5511,42633.2288
2008-05-19 10:20:00,26.21,26.22,26.17,26.19,55381.400208986415,8.5511,8.5543,8.538,8.5446,55381.4002
2008-05-19 10:25:00,26.18,26.22,26.18,26.21,35109.71786833856,8.5413,8.5543,8.5413,8.5511,35109.7179
2008-05-19 10:30:00,26.21,26.22,26.18,26.21,43887.14733542319,8.5511,8.5543,8.5413,8.5511,43887.1473
2008-05-19 10:35:00,26.21,26.24,26.21,26.24,85475.44409613375,8.5511,8.5609,8.5511,8.5609,85475.4441
2008-05-19 10:40:00,26.24,26.26,26.22,26.23,47648.90282131661,8.5609,8.5674,8.5543,8.5576,47648.9028
2008-05-19 10:45:00,26.23,26.25,26.21,26.24,68338.5579937304,8.5576,8.5641,8.5511,8.5609,68338.558
2008-05-19 10:50:00,26.24,26.24,26.24,26.24,37617.55485893417,8.5609,8.5609,8.5609,8.5609,37617.5549
2008-05-19 10:55:00,26.24,26.26,26.24,26.26,42424.24242424242,8.5609,8.5674,8.5609,8.5674,42424.2424
2008-05-19 11:00:00,26.25,26.27,26.25,26.27,64994.77533960292,8.5641,8.5707,8.5641,8.5707,64994.7753
2008-05-19 11:05:00,26.27,26.27,26.25,26.26,57680.250783699055,8.5707,8.5707,8.5641,8.5674,57680.2508
2008-05-19 11:10:00,26.26,26.29,26.26,26.29,76907.00104493208,8.5674,8.5772,8.5674,8.5772,76907.001
2008-05-19 11:15:00,26.29,26.32,26.29,26.32,153396.02925809822,8.5772,8.587,8.5772,8.587,153396.0293
2008-05-19 11:20:00,26.31,26.37,26.31,26.37,186833.85579937304,8.5837,8.6033,8.5837,8.6033,186833.8558
2008-05-19 11:25:00,26.37,26.39,26.34,26.36,92998.9550679206,8.6033,8.6098,8.5935,8.6,92998.9551
2008-05-19 11:30:00,26.36,26.36,26.28,26.29,41797.28317659352,8.6,8.6,8.5739,8.5772,41797.2832
2008-05-19 11:35:00,26.3,26.32,26.29,26.31,83176.5935214211,8.5804,8.587,8.5772,8.5837,83176.5935
2008-05-19 11:40:00,26.31,26.32,26.29,26.29,101358.41170323928,8.5837,8.587,8.5772,8.5772,101358.4117
2008-05-19 11:45:00,26.29,26.31,26.28,26.3,99059.56112852664,8.5772,8.5837,8.5739,8.5804,99059.5611
2008-05-19 11:50:00,26.3,26.31,26.29,26.31,69174.50365726228,8.5804,8.5837,8.5772,8.5837,69174.5037
2008-05-19 11:55:00,26.31,26.31,26.3,26.3,69592.47648902821,8.5837,8.5837,8.5804,8.5804,69592.4765
2008-05-19 12:00:00,26.3,26.32,26.26,26.31,76071.0553814002,8.5804,8.587,8.5674,8.5837,76071.0554
2008-05-19 12:05:00,26.31,26.35,26.3,26.35,185997.9101358412,8.5837,8.5968,8.5804,8.5968,185997.9101
2008-05-19 12:10:00,26.35,26.36,26.31,26.32,191849.52978056425,8.5968,8.6,8.5837,8.587,191849.5298
2008-05-19 12:15:00,26.32,26.32,26.27,26.27,35736.67711598746,8.587,8.587,8.5707,8.5707,35736.6771
2008-05-19 12:20:00,26.27,26.3,26.27,26.3,57262.27795193312,8.5707,8.5804,8.5707,8.5804,57262.278
2008-05-19 12:25:00,26.3,26.32,26.29,26.32,64994.77533960292,8.5804,8.587,8.5772,8.587,64994.7753
2008-05-19 12:30:00,26.32,26.33,26.31,26.31,60397.07419017764,8.587,8.5902,8.5837,8.5837,60397.0742
2008-05-19 12:35:00,26.32,26.32,26.29,26.29,39707.419017763845,8.587,8.587,8.5772,8.5772,39707.419
2008-05-19 12:40:00,26.31,26.31,26.27,26.27,50574.71264367816,8.5837,8.5837,8.5707,8.5707,50574.7126
2008-05-19 12:45:00,26.27,26.28,26.24,26.26,62695.92476489028,8.5707,8.5739,8.5609,8.5674,62695.9248
2008-05-19 12:50:00,26.26,26.28,26.25,26.26,35109.71786833856,8.5674,8.5739,8.5641,8.5674,35109.7179
2008-05-19 12:55:00,26.26,26.27,26.24,26.25,32183.90804597701,8.5674,8.5707,8.5609,8.5641,32183.908
2008-05-19 13:00:00,26.25,26.28,26.25,26.28,26123.30198537095,8.5641,8.5739,8.5641,8.5739,26123.302
2008-05-19 13:05:00,26.28,26.3,26.28,26.29,72309.29989550679,8.5739,8.5804,8.5739,8.5772,72309.2999
2008-05-19 13:10:00,26.3,26.31,26.26,26.27,56008.35945663532,8.5804,8.5837,8.5674,8.5707,56008.3595
2008-05-19 13:15:00,26.26,26.3,26.26,26.29,22779.519331243468,8.5674,8.5804,8.5674,8.5772,22779.5193
2008-05-19 13:20:00,26.29,26.31,26.29,26.31,46603.97074190177,8.5772,8.5837,8.5772,8.5837,46603.9707
2008-05-19 13:25:00,26.31,26.35,26.3,26.34,155903.86624869384,8.5837,8.5968,8.5804,8.5935,155903.8662
2008-05-19 13:30:00,26.33,26.35,26.32,26.32,78996.86520376176,8.5902,8.5968,8.587,8.587,78996.8652
2008-05-19 13:35:00,26.33,26.33,26.31,26.33,73772.20480668756,8.5902,8.5902,8.5837,8.5902,73772.2048
2008-05-19 13:40:00,26.33,26.34,26.32,26.34,72936.2591431557,8.5902,8.5935,8.587,8.5935,72936.2591
2008-05-19 13:45:00,26.33,26.34,26.32,26.34,65412.74817136886,8.5902,8.5935,8.587,8.5935,65412.7482
2008-05-19 13:50:00,26.34,26.34,26.31,26.32,71264.36781609195,8.5935,8.5935,8.5837,8.587,71264.3678
2008-05-19 13:55:00,26.31,26.33,26.31,26.32,111598.7460815047,8.5837,8.5902,8.5837,8.587,111598.7461
2008-05-19 14:00:00,26.32,26.34,26.31,26.31,147335.42319749217,8.587,8.5935,8.5837,8.5837,147335.4232
2008-05-19 14:05:00,26.3,26.32,26.3,26.32,103448.27586206896,8.5804,8.587,8.5804,8.587,103448.2759
2008-05-19 14:10:00,26.31,26.33,26.31,26.32,99686.52037617554,8.5837,8.5902,8.5837,8.587,99686.5204
2008-05-19 14:15:00,26.32,26.32,26.23,26.27,192267.5026123302,8.587,8.587,8.5576,8.5707,192267.5026
2008-05-19 14:20:00,26.27,26.31,26.26,26.31,119122.25705329153,8.5707,8.5837,8.5674,8.5837,119122.2571
2008-05-19 14:25:00,26.31,26.32,26.29,26.31,134587.25182863112,8.5837,8.587,8.5772,8.5837,134587.2518
2008-05-19 14:30:00,26.31,26.33,26.31,26.32,70219.43573667711,8.5837,8.5902,8.5837,8.587,70219.4357
2008-05-19 14:35:00,26.32,26.37,26.32,26.36,372413.7931034483,8.587,8.6033,8.587,8.6,372413.7931
2008-05-19 14:40:00,26.36,26.37,26.36,26.37,83594.56635318704,8.6,8.6033,8.6,8.6033,83594.5664
2008-05-19 14:45:00,26.37,26.38,26.36,26.38,110344.8275862069,8.6033,8.6065,8.6,8.6065,110344.8276
2008-05-19 14:50:00,26.37,26.4,26.37,26.4,113688.61024033435,8.6033,8.6131,8.6033,8.6131,113688.6102
2008-05-19 14:55:00,26.4,26.42,26.38,26.4,140647.8578892372,8.6131,8.6196,8.6065,8.6131,140647.8579
2008-05-19 15:00:00,26.39,26.4,26.36,26.37,124346.91745036573,8.6098,8.6131,8.6,8.6033,124346.9175
2008-05-19 15:05:00,26.37,26.39,26.36,26.37,153187.04284221525,8.6033,8.6098,8.6,8.6033,153187.0428
2008-05-19 15:10:00,26.37,26.4,26.37,26.37,144409.6133751306,8.6033,8.6131,8.6033,8.6033,144409.6134
2008-05-19 15:15:00,26.37,26.4,26.35,26.35,100313.47962382445,8.6033,8.6131,8.5968,8.5968,100313.4796
2008-05-19 15:20:00,26.35,26.37,26.34,26.36,81922.6750261233,8.5968,8.6033,8.5935,8.6,81922.675
2008-05-19 15:25:00,26.36,26.36,26.33,26.34,118286.31138975966,8.6,8.6,8.5902,8.5935,118286.3114
2008-05-19 15:30:00,26.34,26.34,26.26,26.3,218181.81818181812,8.5935,8.5935,8.5674,8.5804,218181.8182
2008-05-19 15:35:00,26.3,26.31,26.25,26.26,155067.92058516195,8.5804,8.5837,8.5641,8.5674,155067.9206
2008-05-19 15:40:00,26.26,26.34,26.26,26.34,224242.42424242423,8.5674,8.5935,8.5674,8.5935,224242.4242
2008-05-19 15:45:00,26.34,26.35,26.33,26.34,155694.87983281087,8.5935,8.5968,8.5902,8.5935,155694.8798
2008-05-19 15:50:00,26.35,26.35,26.31,26.32,205224.66039707416,8.5968,8.5968,8.5837,8.587,205224.6604
2008-05-19 15:55:00,26.32,26.35,26.3,26.33,250992.6854754441,8.587,8.5968,8.5804,8.5902,250992.6855
2008-05-20 09:30:00,26.37,26.44,26.24,26.37,262904.9111807732,8.6033,8.6261,8.5609,8.6033,262904.9112
2008-05-20 09:35:00,26.37,26.42,26.36,26.36,150052.24660397074,8.6033,8.6196,8.6,8.6,150052.2466
2008-05-20 09:40:00,26.36,26.44,26.36,26.43,97805.64263322884,8.6,8.6261,8.6,8.6229,97805.6426
2008-05-20 09:45:00,26.42,26.44,26.41,26.43,53291.53605015674,8.6196,8.6261,8.6163,8.6229,53291.5361
2008-05-20 09:50:00,26.42,26.42,26.39,26.4,130407.52351097178,8.6196,8.6196,8.6098,8.6131,130407.5235
2008-05-20 09:55:00,26.41,26.42,26.37,26.38,85475.44409613375,8.6163,8.6196,8.6033,8.6065,85475.4441
2008-05-20 10:00:00,26.38,26.38,26.33,26.35,117659.35214211076,8.6065,8.6065,8.5902,8.5968,117659.3521
2008-05-20 10:05:00,26.35,26.37,26.35,26.37,107210.03134796236,8.5968,8.6033,8.5968,8.6033,107210.0313
2008-05-20 10:10:00,26.37,26.38,26.34,26.38,143991.6405433647,8.6033,8.6065,8.5935,8.6065,143991.6405
2008-05-20 10:15:00,26.39,26.43,26.37,26.43,83176.5935214211,8.6098,8.6229,8.6033,8.6229,83176.5935
2008-05-20 10:20:00,26.42,26.44,26.41,26.42,93207.94148380354,8.6196,8.6261,8.6163,8.6196,93207.9415
2008-05-20 10:25:00,26.42,26.44,26.41,26.44,107001.0449320794,8.6196,8.6261,8.6163,8.6261,107001.0449
2008-05-20 10:30:00,26.44,26.46,26.3,26.3,288401.25391849526,8.6261,8.6326,8.5804,8.5804,288401.2539
2008-05-20 10:35:00,26.3,26.34,26.29,26.32,184117.03239289444,8.5804,8.5935,8.5772,8.587,184117.0324
2008-05-20 10:40:00,26.32,26.36,26.3,26.34,128317.6593521421,8.587,8.6,8.5804,8.5935,128317.6594
2008-05-20 10:45:00,26.35,26.36,26.34,26.35,33437.826541274815,8.5968,8.6,8.5935,8.5968,33437.8265
2008-05-20 10:50:00,26.34,26.35,26.32,26.33,98432.60188087774,8.5935,8.5968,8.587,8.5902,98432.6019
2008-05-20 10:55:00,26.32,26.34,26.32,26.34,61650.992685475445,8.587,8.5935,8.587,8.5935,61650.9927
2008-05-20 11:00:00,26.35,26.38,26.32,26.33,221943.5736677116,8.5968,8.6065,8.587,8.5902,221943.5737
2008-05-20 11:05:00,26.33,26.36,26.32,26.33,163427.37722048067,8.5902,8.6,8.587,8.5902,163427.3772
2008-05-20 11:10:00,26.33,26.36,26.33,26.34,72727.27272727272,8.5902,8.6,8.5902,8.5935,72727.2727
2008-05-20 11:15:00,26.35,26.35,26.3,26.32,91536.0501567398,8.5968,8.5968,8.5804,8.587,91536.0502
2008-05-20 11:20:00,26.32,26.37,26.32,26.37,170741.90177638453,8.587,8.6033,8.587,8.6033,170741.9018
2008-05-20 11:25:00,26.37,26.38,26.32,26.35,152978.05642633227,8.6033,8.6065,8.587,8.5968,152978.0564
2008-05-20 11:30:00,26.35,26.36,26.32,26.32,87774.29467084639,8.5968,8.6,8.587,8.587,87774.2947
2008-05-20 11:35:00,26.32,26.32,26.28,26.3,104075.23510971786,8.587,8.587,8.5739,8.5804,104075.2351
2008-05-20 11:40:00,26.3,26.31,26.26,26.26,63949.843260188085,8.5804,8.5837,8.5674,8.5674,63949.8433
2008-05-20 11:45:00,26.27,26.28,26.22,26.27,135214.21107628004,8.5707,8.5739,8.5543,8.5707,135214.2111
2008-05-20 11:50:00,26.27,26.28,26.21,26.26,139184.95297805642,8.5707,8.5739,8.5511,8.5674,139184.953
2008-05-20 11:55:00,26.26,26.28,26.26,26.28,58934.16927899687,8.5674,8.5739,8.5674,8.5739,58934.1693
2008-05-20 12:00:00,26.27,26.28,26.27,26.28,54545.454545454544,8.5707,8.5739,8.5707,8.5739,54545.4545
2008-05-20 12:05:00,26.28,26.29,26.27,26.28,103657.26227795192,8.5739,8.5772,8.5707,8.5739,103657.2623
2008-05-20 12:10:00,26.29,26.29,26.24,26.27,67502.61233019854,8.5772,8.5772,8.5609,8.5707,67502.6123
2008-05-20 12:15:00,26.27,26.27,26.22,26.24,34273.772204806686,8.5707,8.5707,8.5543,8.5609,34273.7722
2008-05-20 12:20:00,26.23,26.27,26.23,26.27,28631.13897596656,8.5576,8.5707,8.5576,8.5707,28631.139
2008-05-20 12:25:00,26.26,26.28,26.24,26.25,137304.07523510972,8.5674,8.5739,8.5609,8.5641,137304.0752
2008-05-20 12:30:00,26.25,26.26,26.22,26.24,28004.17972831766,8.5641,8.5674,8.5543,8.5609,28004.1797
2008-05-20 12:35:00,26.24,26.24,26.22,26.22,49947.75339602926,8.5609,8.5609,8.5543,8.5543,49947.7534
2008-05-20 12:40:00,26.23,26.23,26.2,26.21,61650.992685475445,8.5576,8.5576,8.5478,8.5511,61650.9927
2008-05-20 12:45:00,26.21,26.23,26.2,26.23,62486.93834900732,8.5511,8.5576,8.5478,8.5576,62486.9383
2008-05-20 12:50:00,26.23,26.24,26.22,26.23,77115.98746081504,8.5576,8.5609,8.5543,8.5576,77115.9875
2008-05-20 12:55:00,26.23,26.24,26.21,26.22,79832.81086729362,8.5576,8.5609,8.5511,8.5543,79832.8109
2008-05-20 13:00:00,26.21,26.22,26.19,26.2,57680.250783699055,8.5511,8.5543,8.5446,8.5478,57680.2508
2008-05-20 13:05:00,26.2,26.21,26.18,26.18,78578.89237199581,8.5478,8.5511,8.5413,8.5413,78578.8924
2008-05-20 13:10:00,26.18,26.21,26.18,26.21,56635.31870428422,8.5413,8.5511,8.5413,8.5511,56635.3187
2008-05-20 13:15:00,26.21,26.21,26.19,26.2,44514.1065830721,8.5511,8.5511,8.5446,8.5478,44514.1066
2008-05-20 13:20:00,26.2,26.21,26.18,26.2,164681.29571577843,8.5478,8.5511,8.5413,8.5478,164681.2957
2008-05-20 13:25:00,26.2,26.21,26.17,26.17,115987.46081504702,8.5478,8.5511,8.538,8.538,115987.4608
2008-05-20 13:30:00,26.17,26.18,26.14,26.16,93207.94148380354,8.538,8.5413,8.5282,8.5348,93207.9415
2008-05-20 13:35:00,26.16,26.18,26.11,26.12,78578.89237199581,8.5348,8.5413,8.5185,8.5217,78578.8924
2008-05-20 13:40:00,26.12,26.13,26.1,26.1,93416.92789968652,8.5217,8.525,8.5152,8.5152,93416.9279
2008-05-20 13:45:00,26.11,26.17,26.1,26.16,80041.7972831766,8.5185,8.538,8.5152,8.5348,80041.7973
2008-05-20 13:50:00,26.16,26.19,26.15,26.15,166353.1870428422,8.5348,8.5446,8.5315,8.5315,166353.187
2008-05-20 13:55:00,26.15,26.16,26.11,26.12,89655.1724137931,8.5315,8.5348,8.5185,8.5217,89655.1724
2008-05-20 14:00:00,26.13,26.15,26.12,26.14,77951.93312434692,8.525,8.5315,8.5217,8.5282,77951.9331
2008-05-20 14:05:00,26.14,26.14,26.08,26.09,139602.92580982237,8.5282,8.5282,8.5087,8.5119,139602.9258
2008-05-20 14:10:00,26.08,26.15,26.08,26.14,200626.9592476489,8.5087,8.5315,8.5087,8.5282,200626.9592
2008-05-20 14:15:00,26.14,26.15,26.14,26.15,110344.8275862069,8.5282,8.5315,8.5282,8.5315,110344.8276
2008-05-20 14:20:00,26.15,26.15,26.14,26.15,83594.56635318704,8.5315,8.5315,8.5282,8.5315,83594.5664
2008-05-20 14:25:00,26.15,26.15,26.14,26.15,62695.92476489028,8.5315,8.5315,8.5282,8.5315,62695.9248
2008-05-20 14:30:00,26.14,26.15,26.14,26.15,94252.87356321838,8.5282,8.5315,8.5282,8.5315,94252.8736
2008-05-20 14:35:00,26.15,26.15,26.13,26.14,73981.19122257053,8.5315,8.5315,8.525,8.5282,73981.1912
2008-05-20 14:40:00,26.14,26.14,26.1,26.11,95088.81922675026,8.5282,8.5282,8.5152,8.5185,95088.8192
2008-05-20 14:45:00,26.1,26.11,26.08,26.08,82549.6342737722,8.5152,8.5185,8.5087,8.5087,82549.6343
2008-05-20 14:50:00,26.08,26.12,26.07,26.11,92580.98223615464,8.5087,8.5217,8.5054,8.5185,92580.9822
2008-05-20 14:55:00,26.12,26.15,26.1,26.1,89864.15882967607,8.5217,8.5315,8.5152,8.5152,89864.1588
2008-05-20 15:00:00,26.11,26.12,26.1,26.11,75444.0961337513,8.5185,8.5217,8.5152,8.5185,75444.0961
2008-05-20 15:05:00,26.11,26.14,26.1,26.11,96969.69696969696,8.5185,8.5282,8.5152,8.5185,96969.697
2008-05-20 15:10:00,26.11,26.14,26.11,26.11,152560.08359456636,8.5185,8.5282,8.5185,8.5185,152560.0836
2008-05-20 15:15:00,26.11,26.14,26.1,26.13,129153.60501567398,8.5185,8.5282,8.5152,8.525,129153.605
2008-05-20 15:20:00,26.14,26.15,26.11,26.12,129780.56426332289,8.5282,8.5315,8.5185,8.5217,129780.5643
2008-05-20 15:25:00,26.11,26.12,26.09,26.09,160501.5673981191,8.5185,8.5217,8.5119,8.5119,160501.5674
2008-05-20 15:30:00,26.08,26.13,26.07,26.07,277533.96029258094,8.5087,8.525,8.5054,8.5054,277533.9603
2008-05-20 15:35:00,26.08,26.1,26.06,26.09,156948.79832810868,8.5087,8.5152,8.5021,8.5119,156948.7983
2008-05-20 15:40:00,26.09,26.15,26.07,26.15,250156.7398119122,8.5119,8.5315,8.5054,8.5315,250156.7398
2008-05-20 15:45:00,26.14,26.19,26.14,26.17,254754.4409613375,8.5282,8.5446,8.5282,8.538,254754.441
2008-05-20 15:50:00,26.17,26.22,26.17,26.21,382027.1682340648,8.538,8.5543,8.538,8.5511,382027.1682
2008-05-20 15:55:00,26.2,26.21,26.15,26.19,253918.49529780564,8.5478,8.5511,8.5315,8.5446,253918.4953
2008-05-21 09:30:00,26.26,26.34,26.26,26.32,233646.8129571578,8.5674,8.5935,8.5674,8.587,233646.813
2008-05-21 09:35:00,26.32,26.4,26.28,26.35,150261.2330198537,8.587,8.6131,8.5739,8.5968,150261.233
2008-05-21 09:40:00,26.35,26.41,26.33,26.39,114942.52873563218,8.5968,8.6163,8.5902,8.6098,114942.5287
2008-05-21 09:45:00,26.39,26.41,26.38,26.39,108672.93625914316,8.6098,8.6163,8.6065,8.6098,108672.9363
2008-05-21 09:50:00,26.39,26.41,26.37,26.4,129362.59143155694,8.6098,8.6163,8.6033,8.6131,129362.5914
2008-05-21 09:55:00,26.4,26.41,26.39,26.4,78787.87878787878,8.6131,8.6163,8.6098,8.6131,78787.8788
2008-05-21 10:00:00,26.41,26.41,26.36,26.37,82967.60710553813,8.6163,8.6163,8.6,8.6033,82967.6071
2008-05-21 10:05:00,26.37,26.42,26.34,26.35,139393.9393939394,8.6033,8.6196,8.5935,8.5968,139393.9394
2008-05-21 10:10:00,26.35,26.41,26.34,26.41,104493.2079414838,8.5968,8.6163,8.5935,8.6163,104493.2079
2008-05-21 10:15:00,26.41,26.41,26.37,26.4,78160.91954022988,8.6163,8.6163,8.6033,8.6131,78160.9195
2008-05-21 10:20:00,26.4,26.51,26.4,26.5,174085.68443051202,8.6131,8.649,8.6131,8.6457,174085.6844
2008-05-21 10:25:00,26.5,26.53,26.48,26.51,154440.96133751306,8.6457,8.6555,8.6392,8.649,154440.9613
2008-05-21 10:30:00,26.5,26.5,26.37,26.44,191849.52978056425,8.6457,8.6457,8.6033,8.6261,191849.5298
2008-05-21 10:35:00,26.43,26.47,26.39,26.47,138349.00731452456,8.6229,8.6359,8.6098,8.6359,138349.0073
2008-05-21 10:40:00,26.47,26.49,26.46,26.48,58934.16927899687,8.6359,8.6424,8.6326,8.6392,58934.1693
2008-05-21 10:45:00,26.47,26.48,26.44,26.44,75026.12330198537,8.6359,8.6392,8.6261,8.6261,75026.1233
2008-05-21 10:50:00,26.44,26.45,26.37,26.39,74190.1776384535,8.6261,8.6294,8.6033,8.6098,74190.1776
2008-05-21 10:55:00,26.39,26.41,26.35,26.36,106165.09926854754,8.6098,8.6163,8.5968,8.6,106165.0993
2008-05-21 11:00:00,26.36,26.41,26.35,26.38,80459.77011494253,8.6,8.6163,8.5968,8.6065,80459.7701
2008-05-21 11:05:00,26.38,26.38,26.35,26.37,82340.64785788923,8.6065,8.6065,8.5968,8.6033,82340.6479
2008-05-21 11:10:00,26.36,26.39,26.36,26.38,82549.6342737722,8.6,8.6098,8.6,8.6065,82549.6343
2008-05-21 11:15:00,26.39,26.4,26.36,26.36,50365.72622779519,8.6098,8.6131,8.6,8.6,50365.7262
2008-05-21 11:20:00,26.36,26.37,26.35,26.35,131661.4420062696,8.6,8.6033,8.5968,8.5968,131661.442
2008-05-21 11:25:00,26.35,26.35,26.32,26.33,61650.992685475445,8.5968,8.5968,8.587,8.5902,61650.9927
2008-05-21 11:30:00,26.33,26.35,26.3,26.35,81504.70219435736,8.5902,8.5968,8.5804,8.5968,81504.7022
2008-05-21 11:35:00,26.35,26.37,26.33,26.36,113270.63740856844,8.5968,8.6033,8.5902,8.6,113270.6374
2008-05-21 11:40:00,26.36,26.37,26.34,26.35,82549.6342737722,8.6,8.6033,8.5935,8.5968,82549.6343
2008-05-21 11:45:00,26.34,26.36,26.34,26.35,79205.85161964472,8.5935,8.6,8.5935,8.5968,79205.8516
2008-05-21 11:50:00,26.35,26.37,26.32,26.36,117032.39289446184,8.5968,8.6033,8.587,8.6,117032.3929
2008-05-21 11:55:00,26.36,26.37,26.34,26.37,145245.55903866247,8.6,8.6033,8.5935,8.6033,145245.559
2008-05-21 12:00:00,26.36,26.37,26.36,26.37,99477.53396029258,8.6,8.6033,8.6,8.6033,99477.534
2008-05-21 12:05:00,26.36,26.37,26.35,26.37,71473.35423197492,8.6,8.6033,8.5968,8.6033,71473.3542
2008-05-21 12:10:00,26.36,26.38,26.36,26.37,123092.99895506792,8.6,8.6065,8.6,8.6033,123092.999
2008-05-21 12:15:00,26.37,26.41,26.36,26.4,150052.24660397074,8.6033,8.6163,8.6,8.6131,150052.2466
2008-05-21 12:20:00,26.41,26.41,26.34,26.34,223615.4649947753,8.6163,8.6163,8.5935,8.5935,223615.465
2008-05-21 12:25:00,26.34,26.37,26.33,26.33,62068.96551724138,8.5935,8.6033,8.5902,8.5902,62068.9655
2008-05-21 12:30:00,26.33,26.34,26.31,26.34,29885.05747126437,8.5902,8.5935,8.5837,8.5935,29885.0575
2008-05-21 12:35:00,26.33,26.34,26.28,26.3,83385.57993730408,8.5902,8.5935,8.5739,8.5804,83385.5799
2008-05-21 12:40:00,26.31,26.37,26.31,26.36,67293.62591431556,8.5837,8.6033,8.5837,8.6,67293.6259
2008-05-21 12:45:00,26.37,26.37,26.33,26.33,71473.35423197492,8.6033,8.6033,8.5902,8.5902,71473.3542
2008-05-21 12:50:00,26.33,26.33,26.26,26.26,100522.46603970742,8.5902,8.5902,8.5674,8.5674,100522.466
2008-05-21 12:55:00,26.26,26.27,26.26,26.26,42633.22884012539,8.5674,8.5707,8.5674,8.5674,42633.2288
2008-05-21 13:00:00,26.26,26.27,26.25,26.25,78787.87878787878,8.5674,8.5707,8.5641,8.5641,78787.8788
2008-05-21 13:05:00,26.24,26.24,26.19,26.2,97387.66980146292,8.5609,8.5609,8.5446,8.5478,97387.6698
2008-05-21 13:10:00,26.2,26.23,26.2,26.22,30303.0303030303,8.5478,8.5576,8.5478,8.5543,30303.0303
2008-05-21 13:15:00,26.22,26.22,26.2,26.21,41588.29676071055,8.5543,8.5543,8.5478,8.5511,41588.2968
2008-05-21 13:20:00,26.22,26.22,26.19,26.19,44514.1065830721,8.5543,8.5543,8.5446,8.5446,44514.1066
2008-05-21 13:25:00,26.18,26.22,26.17,26.2,55799.37304075235,8.5413,8.5543,8.538,8.5478,55799.373
2008-05-21 13:30:00,26.2,26.28,26.2,26.27,33855.799373040754,8.5478,8.5739,8.5478,8.5707,33855.7994
2008-05-21 13:35:00,26.27,26.29,26.27,26.29,39289.44618599791,8.5707,8.5772,8.5707,8.5772,39289.4462
2008-05-21 13:40:00,26.28,26.32,26.28,26.3,57471.26436781609,8.5739,8.587,8.5739,8.5804,57471.2644
2008-05-21 13:45:00,26.3,26.32,26.29,26.29,58725.18286311389,8.5804,8.587,8.5772,8.5772,58725.1829
2008-05-21 13:50:00,26.29,26.29,26.25,26.26,60188.08777429467,8.5772,8.5772,8.5641,8.5674,60188.0878
2008-05-21 13:55:00,26.26,26.3,26.24,26.28,104911.18077324974,8.5674,8.5804,8.5609,8.5739,104911.1808
2008-05-21 14:00:00,26.28,26.29,26.15,26.17,97387.66980146292,8.5739,8.5772,8.5315,8.538,97387.6698
2008-05-21 14:05:00,26.18,26.19,26.07,26.09,135423.19749216302,8.5413,8.5446,8.5054,8.5119,135423.1975
2008-05-21 14:10:00,26.09,26.11,26.07,26.1,103657.26227795192,8.5119,8.5185,8.5054,8.5152,103657.2623
2008-05-21 14:15:00,26.1,26.12,26.06,26.07,125391.84952978056,8.5152,8.5217,8.5021,8.5054,125391.8495
2008-05-21 14:20:00,26.07,26.11,26.04,26.09,161546.49947753394,8.5054,8.5185,8.4956,8.5119,161546.4995
2008-05-21 14:25:00,26.09,26.11,26.06,26.09,79414.83803552769,8.5119,8.5185,8.5021,8.5119,79414.838
2008-05-21 14:30:00,26.09,26.13,26.08,26.09,107419.01776384536,8.5119,8.525,8.5087,8.5119,107419.0178
2008-05-21 14:35:00,26.09,26.14,26.07,26.09,128735.63218390803,8.5119,8.5282,8.5054,8.5119,128735.6322
2008-05-21 14:40:00,26.1,26.12,26.04,26.05,127063.7408568443,8.5152,8.5217,8.4956,8.4989,127063.7409
2008-05-21 14:45:00,26.06,26.07,26.02,26.04,166353.1870428422,8.5021,8.5054,8.4891,8.4956,166353.187
2008-05-21 14:50:00,26.03,26.12,26.03,26.12,81504.70219435736,8.4924,8.5217,8.4924,8.5217,81504.7022
2008-05-21 14:55:00,26.12,26.12,26.1,26.11,73145.24555903867,8.5217,8.5217,8.5152,8.5185,73145.2456
2008-05-21 15:00:00,26.12,26.12,26.09,26.09,121839.0804597701,8.5217,8.5217,8.5119,8.5119,121839.0805
2008-05-21 15:05:00,26.09,26.11,26.08,26.11,127899.68652037616,8.5119,8.5185,8.5087,8.5185,127899.6865
2008-05-21 15:10:00,26.11,26.12,26.09,26.1,108045.97701149424,8.5185,8.5217,8.5119,8.5152,108045.977
2008-05-21 15:15:00,26.1,26.11,26.03,26.05,169905.95611285267,8.5152,8.5185,8.4924,8.4989,169905.9561
2008-05-21 15:20:00,26.04,26.08,26.04,26.06,127899.68652037616,8.4956,8.5087,8.4956,8.5021,127899.6865
2008-05-21 15:25:00,26.06,26.09,26.04,26.09,155903.86624869384,8.5021,8.5119,8.4956,8.5119,155903.8662
2008-05-21 15:30:00,26.08,26.1,26.06,26.09,127063.7408568443,8.5087,8.5152,8.5021,8.5119,127063.7409
2008-05-21 15:35:00,26.09,26.1,26.05,26.05,131661.4420062696,8.5119,8.5152,8.4989,8.4989,131661.442
2008-05-21 15:40:00,26.05,26.05,25.96,25.98,348380.355276907,8.4989,8.4989,8.4695,8.476,348380.3553
2008-05-21 15:45:00,25.98,26.04,25.98,26.01,249738.7669801463,8.476,8.4956,8.476,8.4858,249738.767
2008-05-21 15:50:00,26.01,26.05,26.0,26.0,300940.43887147336,8.4858,8.4989,8.4826,8.4826,300940.4389
2008-05-21 15:55:00,25.99,26.04,25.96,26.04,369905.9561128527,8.4793,8.4956,8.4695,8.4956,369905.9561
2008-05-22 09:30:00,25.96,26.07,25.84,26.0,295088.81922675023,8.4695,8.5054,8.4304,8.4826,295088.8192
2008-05-22 09:35:00,26.01,26.04,25.98,25.98,61442.00626959247,8.4858,8.4956,8.476,8.476,61442.0063
2008-05-22 09:40:00,25.99,26.0,25.95,25.95,118913.27063740855,8.4793,8.4826,8.4663,8.4663,118913.2706
2008-05-22 09:45:00,25.95,25.95,25.92,25.92,91745.03657262278,8.4663,8.4663,8.4565,8.4565,91745.0366
2008-05-22 09:50:00,25.92,26.02,25.92,26.0,134378.26541274818,8.4565,8.4891,8.4565,8.4826,134378.2654
2008-05-22 09:55:00,26.0,26.06,25.96,25.96,133124.34691745037,8.4826,8.5021,8.4695,8.4695,133124.3469
2008-05-22 10:00:00,25.96,26.06,25.96,26.05,111389.75966562174,8.4695,8.5021,8.4695,8.4989,111389.7597
2008-05-22 10:05:00,26.05,26.08,26.04,26.04,53918.49529780564,8.4989,8.5087,8.4956,8.4956,53918.4953
2008-05-22 10:10:00,26.05,26.06,26.0,26.02,120167.18913270636,8.4989,8.5021,8.4826,8.4891,120167.1891
2008-05-22 10:15:00,26.02,26.02,25.91,25.97,112852.6645768025,8.4891,8.4891,8.4532,8.4728,112852.6646
2008-05-22 10:20:00,25.97,26.04,25.96,26.02,56217.345872518286,8.4728,8.4956,8.4695,8.4891,56217.3459
2008-05-22 10:25:00,26.02,26.05,26.01,26.05,60606.0606060606,8.4891,8.4989,8.4858,8.4989,60606.0606
2008-05-22 10:30:00,26.05,26.11,26.04,26.04,126854.75444096132,8.4989,8.5185,8.4956,8.4956,126854.7544
2008-05-22 10:35:00,26.03,26.04,26.01,26.02,58934.16927899687,8.4924,8.4956,8.4858,8.4891,58934.1693
2008-05-22 10:40:00,26.03,26.04,25.98,25.98,58934.16927899687,8.4924,8.4956,8.476,8.476,58934.1693
2008-05-22 10:45:00,25.98,26.01,25.93,25.96,76907.00104493208,8.476,8.4858,8.4597,8.4695,76907.001
2008-05-22 10:50:00,25.96,25.96,25.93,25.94,49320.79414838035,8.4695,8.4695,8.4597,8.463,49320.7941
2008-05-22 10:55:00,25.93,25.95,25.93,25.95,50156.73981191222,8.4597,8.4663,8.4597,8.4663,50156.7398
2008-05-22 11:00:00,25.95,25.99,25.94,25.98,54963.42737722048,8.4663,8.4793,8.463,8.476,54963.4274
2008-05-22 11:05:00,25.98,26.0,25.97,25.98,26750.261233019854,8.476,8.4826,8.4728,8.476,26750.2612
2008-05-22 11:10:00,25.99,26.05,25.99,26.04,88401.25391849529,8.4793,8.4989,8.4793,8.4956,88401.2539
2008-05-22 11:15:00,26.04,26.04,26.01,26.02,91327.06374085684,8.4956,8.4956,8.4858,8.4891,91327.0637
2008-05-22 11:20:00,26.03,26.05,26.0,26.05,122884.01253918494,8.4924,8.4989,8.4826,8.4989,122884.0125
2008-05-22 11:25:00,26.05,26.07,26.04,26.05,84848.48484848485,8.4989,8.5054,8.4956,8.4989,84848.4848
2008-05-22 11:30:00,26.05,26.06,26.02,26.03,75026.12330198537,8.4989,8.5021,8.4891,8.4924,75026.1233
2008-05-22 11:35:00,26.03,26.03,26.01,26.02,53709.50888192267,8.4924,8.4924,8.4858,8.4891,53709.5089
2008-05-22 11:40:00,26.01,26.02,26.0,26.01,42633.22884012539,8.4858,8.4891,8.4826,8.4858,42633.2288
2008-05-22 11:45:00,26.0,26.03,26.0,26.0,54336.46812957158,8.4826,8.4924,8.4826,8.4826,54336.4681
2008-05-22 11:50:00,26.01,26.08,26.01,26.07,95924.76489028212,8.4858,8.5087,8.4858,8.5054,95924.7649
2008-05-22 11:55:00,26.08,26.11,26.07,26.1,111807.73249738768,8.5087,8.5185,8.5054,8.5152,111807.7325
2008-05-22 12:00:00,26.1,26.12,26.09,26.1,134587.25182863112,8.5152,8.5217,8.5119,8.5152,134587.2518
2008-05-22 12:05:00,26.1,26.12,26.1,26.11,74817.1368861024,8.5152,8.5217,8.5152,8.5185,74817.1369
2008-05-22 12:10:00,26.11,26.15,26.1,26.15,143155.6948798328,8.5185,8.5315,8.5152,8.5315,143155.6949
2008-05-22 12:15:00,26.15,26.15,26.14,26.15,56426.33228840125,8.5315,8.5315,8.5282,8.5315,56426.3323
2008-05-22 12:20:00,26.14,26.17,26.14,26.15,68338.5579937304,8.5282,8.538,8.5282,8.5315,68338.558
2008-05-22 12:25:00,26.15,26.18,26.15,26.16,171786.83385579937,8.5315,8.5413,8.5315,8.5348,171786.8339
2008-05-22 12:30:00,26.16,26.19,26.15,26.18,95088.81922675026,8.5348,8.5446,8.5315,8.5413,95088.8192
2008-05-22 12:35:00,26.18,26.2,26.17,26.19,59979.1013584117,8.5413,8.5478,8.538,8.5446,59979.1014
2008-05-22 12:40:00,26.2,26.22,26.19,26.22,88401.25391849529,8.5478,8.5543,8.5446,8.5543,88401.2539
2008-05-22 12:45:00,26.22,26.23,26.21,26.23,40961.33751306165,8.5543,8.5576,8.5511,8.5576,40961.3375
2008-05-22 12:50:00,26.23,26.23,26.21,26.21,135214.21107628004,8.5576,8.5576,8.5511,8.5511,135214.2111
2008-05-22 12:55:00,26.21,26.22,26.2,26.2,28422.152560083592,8.5511,8.5543,8.5478,8.5478,28422.1526
2008-05-22 13:00:00,26.2,26.22,26.2,26.2,54127.481713688605,8.5478,8.5543,8.5478,8.5478,54127.4817
2008-05-22 13:05:00,26.2,26.21,26.19,26.21,74817.1368861024,8.5478,8.5511,8.5446,8.5511,74817.1369
2008-05-22 13:10:00,26.21,26.21,26.19,26.2,100522.46603970742,8.5511,8.5511,8.5446,8.5478,100522.466
2008-05-22 13:15:00,26.2,26.22,26.19,26.2,144200.62695924763,8.5478,8.5543,8.5446,8.5478,144200.627
2008-05-22 13:20:00,26.2,26.22,26.19,26.21,28422.152560083592,8.5478,8.5543,8.5446,8.5511,28422.1526
2008-05-22 13:25:00,26.21,26.22,26.2,26.2,45350.05224660397,8.5511,8.5543,8.5478,8.5478,45350.0522
2008-05-22 13:30:00,26.2,26.22,26.19,26.22,90282.131661442,8.5478,8.5543,8.5446,8.5543,90282.1317
2008-05-22 13:35:00,26.21,26.24,26.2,26.22,126436.7816091954,8.5511,8.5609,8.5478,8.5543,126436.7816
2008-05-22 13:40:00,26.22,26.22,26.2,26.22,42215.25600835946,8.5543,8.5543,8.5478,8.5543,42215.256
2008-05-22 13:45:00,26.22,26.23,26.21,26.23,41379.31034482759,8.5543,8.5576,8.5511,8.5576,41379.3103
2008-05-22 13:50:00,26.22,26.22,26.2,26.2,137722.04806687564,8.5543,8.5543,8.5478,8.5478,137722.0481
2008-05-22 13:55:00,26.2,26.23,26.19,26.22,84012.53918495297,8.5478,8.5576,8.5446,8.5543,84012.5392
2008-05-22 14:00:00,26.22,26.26,26.22,26.25,70219.43573667711,8.5543,8.5674,8.5543,8.5641,70219.4357
2008-05-22 14:05:00,26.26,26.29,26.25,26.26,171368.86102403342,8.5674,8.5772,8.5641,8.5674,171368.861
2008-05-22 14:10:00,26.26,26.27,26.24,26.25,211285.26645768023,8.5674,8.5707,8.5609,8.5641,211285.2665
2008-05-22 14:15:00,26.26,26.26,26.22,26.25,81086.72936259143,8.5674,8.5674,8.5543,8.5641,81086.7294
2008-05-22 14:20:00,26.25,26.26,26.22,26.25,58934.16927899687,8.5641,8.5674,8.5543,8.5641,58934.1693
2008-05-22 14:25:00,26.25,26.25,26.19,26.2,100313.47962382445,8.5641,8.5641,8.5446,8.5478,100313.4796
2008-05-22 14:30:00,26.2,26.22,26.19,26.21,60397.07419017764,8.5478,8.5543,8.5446,8.5511,60397.0742
2008-05-22 14:35:00,26.21,26.24,26.21,26.24,118913.27063740855,8.5511,8.5609,8.5511,8.5609,118913.2706
2008-05-22 14:40:00,26.23,26.26,26.22,26.25,150052.24660397074,8.5576,8.5674,8.5543,8.5641,150052.2466
2008-05-22 14:45:00,26.25,26.26,26.25,26.26,131243.46917450364,8.5641,8.5674,8.5641,8.5674,131243.4692
2008-05-22 14:50:00,26.26,26.27,26.25,26.26,129153.60501567398,8.5674,8.5707,8.5641,8.5674,129153.605
2008-05-22 14:55:00,26.26,26.26,26.25,26.26,72518.28631138976,8.5674,8.5674,8.5641,8.5674,72518.2863
2008-05-22 15:00:00,26.26,26.27,26.25,26.26,81713.68861024034,8.5674,8.5707,8.5641,8.5674,81713.6886
2008-05-22 15:05:00,26.26,26.27,26.25,26.26,103448.27586206896,8.5674,8.5707,8.5641,8.5674,103448.2759
2008-05-22 15:10:00,26.26,26.27,26.26,26.26,147335.42319749217,8.5674,8.5707,8.5674,8.5674,147335.4232
2008-05-22 15:15:00,26.26,26.26,26.25,26.26,87565.30825496343,8.5674,8.5674,8.5641,8.5674,87565.3083
2008-05-22 15:20:00,26.26,26.26,26.25,26.26,270010.44932079414,8.5674,8.5674,8.5641,8.5674,270010.4493
2008-05-22 15:25:00,26.25,26.26,26.25,26.25,221525.6008359457,8.5641,8.5674,8.5641,8.5641,221525.6008
2008-05-22 15:30:00,26.25,26.25,26.22,26.23,128944.618599791,8.5641,8.5641,8.5543,8.5576,128944.6186
2008-05-22 15:35:00,26.23,26.24,26.21,26.22,127063.7408568443,8.5576,8.5609,8.5511,8.5543,127063.7409
2008-05-22 15:40:00,26.22,26.23,26.21,26.22,202925.8098223616,8.5543,8.5576,8.5511,8.5543,202925.8098
2008-05-22 15:45:00,26.22,26.24,26.22,26.24,105329.15360501569,8.5543,8.5609,8.5543,8.5609,105329.1536
2008-05-22 15:50:00,26.24,26.24,26.21,26.22,199373.04075235108,8.5609,8.5609,8.5511,8.5543,199373.0408
2008-05-22 15:55:00,26.22,26.25,26.2,26.2,255799.3730407524,8.5543,8.5641,8.5478,8.5478,255799.373
2008-05-23 09:30:00,26.17,26.21,25.98,26.16,258725.18286311388,8.538,8.5511,8.476,8.5348,258725.1829
2008-05-23 09:35:00,26.16,26.16,26.04,26.08,166980.1462904911,8.5348,8.5348,8.4956,8.5087,166980.1463
2008-05-23 09:40:00,26.08,26.09,26.01,26.01,97387.66980146292,8.5087,8.5119,8.4858,8.4858,97387.6698
2008-05-23 09:45:00,26.02,26.02,25.94,25.96,108881.92267502612,8.4891,8.4891,8.463,8.4695,108881.9227
2008-05-23 09:50:00,25.96,25.98,25.91,25.93,107001.0449320794,8.4695,8.476,8.4532,8.4597,107001.0449
2008-05-23 09:55:00,25.93,26.0,25.93,26.0,78787.87878787878,8.4597,8.4826,8.4597,8.4826,78787.8788
2008-05-23 10:00:00,26.0,26.1,25.98,26.09,130198.53709508882,8.4826,8.5152,8.476,8.5119,130198.5371
2008-05-23 10:05:00,26.1,26.12,26.09,26.1,68756.53082549635,8.5152,8.5217,8.5119,8.5152,68756.5308
2008-05-23 10:10:00,26.1,26.14,26.09,26.13,104702.19435736677,8.5152,8.5282,8.5119,8.525,104702.1944
2008-05-23 10:15:00,26.13,26.17,26.12,26.17,169278.99686520375,8.525,8.538,8.5217,8.538,169278.9969
2008-05-23 10:20:00,26.17,26.2,26.1,26.12,181400.20898641588,8.538,8.5478,8.5152,8.5217,181400.209
2008-05-23 10:25:00,26.12,26.12,26.04,26.06,82758.62068965517,8.5217,8.5217,8.4956,8.5021,82758.6207
2008-05-23 10:30:00,26.05,26.06,26.01,26.04,88192.26750261233,8.4989,8.5021,8.4858,8.4956,88192.2675
2008-05-23 10:35:00,26.05,26.06,25.98,26.01,132915.3605015674,8.4989,8.5021,8.476,8.4858,132915.3605
2008-05-23 10:40:00,26.0,26.03,26.0,26.03,47648.90282131661,8.4826,8.4924,8.4826,8.4924,47648.9028
2008-05-23 10:45:00,26.03,26.03,26.01,26.01,38453.50052246604,8.4924,8.4924,8.4858,8.4858,38453.5005
2008-05-23 10:50:00,26.01,26.04,26.01,26.03,116614.42006269592,8.4858,8.4956,8.4858,8.4924,116614.4201
2008-05-23 10:55:00,26.02,26.03,25.99,26.0,70846.39498432602,8.4891,8.4924,8.4793,8.4826,70846.395
2008-05-23 11:00:00,26.01,26.04,26.01,26.02,98014.6290491118,8.4858,8.4956,8.4858,8.4891,98014.629
2008-05-23 11:05:00,26.02,26.04,26.02,26.04,79832.81086729362,8.4891,8.4956,8.4891,8.4956,79832.8109
2008-05-23 11:10:00,26.04,26.04,25.96,25.96,130198.53709508882,8.4956,8.4956,8.4695,8.4695,130198.5371
2008-05-23 11:15:00,25.96,26.01,25.96,26.0,98223.61546499476,8.4695,8.4858,8.4695,8.4826,98223.6155
2008-05-23 11:20:00,25.99,26.05,25.99,26.04,175548.58934169277,8.4793,8.4989,8.4793,8.4956,175548.5893
2008-05-23 11:25:00,26.04,26.06,26.04,26.05,97805.64263322884,8.4956,8.5021,8.4956,8.4989,97805.6426
2008-05-23 11:30:00,26.05,26.05,25.99,26.03,119540.22988505747,8.4989,8.4989,8.4793,8.4924,119540.2299
2008-05-23 11:35:00,26.04,26.09,26.03,26.08,103030.30303030302,8.4956,8.5119,8.4924,8.5087,103030.303
2008-05-23 11:40:00,26.09,26.11,26.09,26.11,88192.26750261233,8.5119,8.5185,8.5119,8.5185,88192.2675
2008-05-23 11:45:00,26.11,26.15,26.11,26.12,118077.32497387668,8.5185,8.5315,8.5185,8.5217,118077.325
2008-05-23 11:50:00,26.13,26.13,26.05,26.05,76280.04179728318,8.525,8.525,8.4989,8.4989,76280.0418
2008-05-23 11:55:00,26.05,26.06,26.03,26.05,54545.454545454544,8.4989,8.5021,8.4924,8.4989,54545.4545
2008-05-23 12:00:00,26.05,26.1,26.05,26.1,107001.0449320794,8.4989,8.5152,8.4989,8.5152,107001.0449
2008-05-23 12:05:00,26.1,26.1,26.06,26.08,123719.95820271682,8.5152,8.5152,8.5021,8.5087,123719.9582
2008-05-23 12:10:00,26.08,26.11,26.05,26.06,80668.7565308255,8.5087,8.5185,8.4989,8.5021,80668.7565
2008-05-23 12:15:00,26.06,26.07,26.05,26.07,78996.86520376176,8.5021,8.5054,8.4989,8.5054,78996.8652
2008-05-23 12:20:00,26.07,26.07,26.05,26.06,105120.1671891327,8.5054,8.5054,8.4989,8.5021,105120.1672
2008-05-23 12:25:00,26.06,26.07,26.05,26.06,77115.98746081504,8.5021,8.5054,8.4989,8.5021,77115.9875
2008-05-23 12:30:00,26.06,26.08,26.05,26.07,60606.0606060606,8.5021,8.5087,8.4989,8.5054,60606.0606
2008-05-23 12:35:00,26.07,26.07,26.05,26.07,24660.397074190176,8.5054,8.5054,8.4989,8.5054,24660.3971
2008-05-23 12:40:00,26.06,26.08,26.06,26.08,58934.16927899687,8.5021,8.5087,8.5021,8.5087,58934.1693
2008-05-23 12:45:00,26.08,26.08,26.07,26.08,43260.188087774295,8.5087,8.5087,8.5054,8.5087,43260.1881
2008-05-23 12:50:00,26.08,26.08,26.06,26.08,129571.57784743993,8.5087,8.5087,8.5021,8.5087,129571.5778
2008-05-23 12:55:00,26.08,26.09,26.05,26.07,133751.30616509926,8.5087,8.5119,8.4989,8.5054,133751.3062
2008-05-23 13:00:00,26.07,26.1,26.07,26.1,143991.6405433647,8.5054,8.5152,8.5054,8.5152,143991.6405
2008-05-23 13:05:00,26.1,26.1,26.08,26.08,41379.31034482759,8.5152,8.5152,8.5087,8.5087,41379.3103
2008-05-23 13:10:00,26.08,26.11,26.07,26.11,68547.54440961337,8.5087,8.5185,8.5054,8.5185,68547.5444
2008-05-23 13:15:00,26.1,26.14,26.09,26.13,100940.43887147336,8.5152,8.5282,8.5119,8.525,100940.4389
2008-05-23 13:20:00,26.13,26.13,26.1,26.11,183699.05956112847,8.525,8.525,8.5152,8.5185,183699.0596
2008-05-23 13:25:00,26.11,26.13,26.1,26.1,128944.618599791,8.5185,8.525,8.5152,8.5152,128944.6186
2008-05-23 13:30:00,26.1,26.15,26.1,26.14,111389.75966562174,8.5152,8.5315,8.5152,8.5282,111389.7597
2008-05-23 13:35:00,26.14,26.15,26.1,26.13,132706.37408568442,8.5282,8.5315,8.5152,8.525,132706.3741
2008-05-23 13:40:00,26.13,26.14,26.12,26.13,124764.89028213166,8.525,8.5282,8.5217,8.525,124764.8903
2008-05-23 13:45:00,26.13,26.17,26.13,26.14,121421.10762800416,8.525,8.538,8.525,8.5282,121421.1076
2008-05-23 13:50:00,26.14,26.14,26.05,26.05,106792.05851619644,8.5282,8.5282,8.4989,8.4989,106792.0585
2008-05-23 13:55:00,26.06,26.07,26.04,26.05,77115.98746081504,8.5021,8.5054,8.4956,8.4989,77115.9875
2008-05-23 14:00:00,26.05,26.09,26.04,26.06,82758.62068965517,8.4989,8.5119,8.4956,8.5021,82758.6207
2008-05-23 14:05:00,26.06,26.08,26.05,26.07,53918.49529780564,8.5021,8.5087,8.4989,8.5054,53918.4953
2008-05-23 14:10:00,26.07,26.07,26.05,26.06,45141.065830721,8.5054,8.5054,8.4989,8.5021,45141.0658
2008-05-23 14:15:00,26.06,26.09,26.05,26.07,133333.33333333334,8.5021,8.5119,8.4989,8.5054,133333.3333
2008-05-23 14:20:00,26.08,26.08,26.03,26.04,68965.5172413793,8.5087,8.5087,8.4924,8.4956,68965.5172
2008-05-23 14:25:00,26.04,26.05,26.01,26.04,155067.92058516195,8.4956,8.4989,8.4858,8.4956,155067.9206
2008-05-23 14:30:00,26.05,26.09,26.04,26.09,101358.41170323928,8.4989,8.5119,8.4956,8.5119,101358.4117
2008-05-23 14:35:00,26.09,26.1,26.05,26.06,55381.400208986415,8.5119,8.5152,8.4989,8.5021,55381.4002
2008-05-23 14:40:00,26.06,26.07,26.04,26.05,47021.94357366771,8.5021,8.5054,8.4956,8.4989,47021.9436
2008-05-23 14:45:00,26.05,26.08,26.05,26.08,82549.6342737722,8.4989,8.5087,8.4989,8.5087,82549.6343
2008-05-23 14:50:00,26.08,26.08,26.04,26.04,78160.91954022988,8.5087,8.5087,8.4956,8.4956,78160.9195
2008-05-23 14:55:00,26.05,26.05,26.01,26.02,79623.82445141066,8.4989,8.4989,8.4858,8.4891,79623.8245
2008-05-23 15:00:00,26.02,26.04,26.01,26.04,89028.2131661442,8.4891,8.4956,8.4858,8.4956,89028.2132
2008-05-23 15:05:00,26.04,26.04,26.02,26.03,68756.53082549635,8.4956,8.4956,8.4891,8.4924,68756.5308
2008-05-23 15:10:00,26.03,26.03,25.98,26.0,126018.80877742948,8.4924,8.4924,8.476,8.4826,126018.8088
2008-05-23 15:15:00,26.0,26.04,25.99,26.02,179937.3040752351,8.4826,8.4956,8.4793,8.4891,179937.3041
2008-05-23 15:20:00,26.02,26.04,26.0,26.04,96760.710553814,8.4891,8.4956,8.4826,8.4956,96760.7106
2008-05-23 15:25:00,26.04,26.06,26.03,26.04,127690.7001044932,8.4956,8.5021,8.4924,8.4956,127690.7001
2008-05-23 15:30:00,26.04,26.07,26.04,26.04,121839.0804597701,8.4956,8.5054,8.4956,8.4956,121839.0805
2008-05-23 15:35:00,26.04,26.04,26.0,26.03,198119.1222570533,8.4956,8.4956,8.4826,8.4924,198119.1223
2008-05-23 15:40:00,26.03,26.04,26.01,26.02,185370.95088819225,8.4924,8.4956,8.4858,8.4891,185370.9509
2008-05-23 15:45:00,26.02,26.03,25.98,26.0,260606.0606060606,8.4891,8.4924,8.476,8.4826,260606.0606
2008-05-23 15:50:00,26.01,26.01,25.97,25.98,173249.73876698015,8.4858,8.4858,8.4728,8.476,173249.7388
2008-05-23 15:55:00,25.98,26.01,25.96,25.98,361546.499477534,8.476,8.4858,8.4695,8.476,361546.4995
2008-05-27 09:30:00,25.99,26.1,25.97,26.1,199582.02716823405,8.4793,8.5152,8.4728,8.5152,199582.0272
2008-05-27 09:35:00,26.1,26.16,26.08,26.13,114733.5423197492,8.5152,8.5348,8.5087,8.525,114733.5423
2008-05-27 09:40:00,26.14,26.18,26.12,26.18,59979.1013584117,8.5282,8.5413,8.5217,8.5413,59979.1014
2008-05-27 09:45:00,26.18,26.24,26.17,26.21,87983.28108672936,8.5413,8.5609,8.538,8.5511,87983.2811
2008-05-27 09:50:00,26.21,26.24,26.15,26.17,128108.67293625914,8.5511,8.5609,8.5315,8.538,128108.6729
2008-05-27 09:55:00,26.17,26.17,26.09,26.15,67084.6394984326,8.538,8.538,8.5119,8.5315,67084.6395
2008-05-27 10:00:00,26.15,26.27,26.1,26.26,171577.8474399164,8.5315,8.5707,8.5152,8.5674,171577.8474
2008-05-27 10:05:00,26.25,26.29,26.24,26.28,153605.0156739812,8.5641,8.5772,8.5609,8.5739,153605.0157
2008-05-27 10:10:00,26.28,26.3,26.25,26.26,153187.04284221525,8.5739,8.5804,8.5641,8.5674,153187.0428
2008-05-27 10:15:00,26.26,26.28,26.22,26.22,196656.2173458725,8.5674,8.5739,8.5543,8.5543,196656.2173
2008-05-27 10:20:00,26.23,26.23,26.16,26.17,114524.55590386625,8.5576,8.5576,8.5348,8.538,114524.5559
2008-05-27 10:25:00,26.18,26.18,26.13,26.13,77115.98746081504,8.5413,8.5413,8.525,8.525,77115.9875
2008-05-27 10:30:00,26.14,26.16,26.13,26.14,43260.188087774295,8.5282,8.5348,8.525,8.5282,43260.1881
2008-05-27 10:35:00,26.14,26.14,26.08,26.1,61024.03343782654,8.5282,8.5282,8.5087,8.5152,61024.0334
2008-05-27 10:40:00,26.1,26.14,26.09,26.11,76280.04179728318,8.5152,8.5282,8.5119,8.5185,76280.0418
2008-05-27 10:45:00,26.12,26.15,26.1,26.15,75862.06896551723,8.5217,8.5315,8.5152,8.5315,75862.069
2008-05-27 10:50:00,26.15,26.18,26.14,26.16,78369.90595611285,8.5315,8.5413,8.5282,8.5348,78369.906
2008-05-27 10:55:00,26.16,26.2,26.16,26.2,67502.61233019854,8.5348,8.5478,8.5348,8.5478,67502.6123
2008-05-27 11:00:00,26.21,26.24,26.2,26.24,102403.34378265412,8.5511,8.5609,8.5478,8.5609,102403.3438
2008-05-27 11:05:00,26.23,26.23,26.15,26.15,127690.7001044932,8.5576,8.5576,8.5315,8.5315,127690.7001
2008-05-27 11:10:00,26.15,26.18,26.08,26.08,45141.065830721,8.5315,8.5413,8.5087,8.5087,45141.0658
2008-05-27 11:15:00,26.08,26.09,26.07,26.08,51828.631138975965,8.5087,8.5119,8.5054,8.5087,51828.6311
2008-05-27 11:20:00,26.08,26.09,26.05,26.06,81295.71577847439,8.5087,8.5119,8.4989,8.5021,81295.7158
2008-05-27 11:25:00,26.07,26.07,26.02,26.03,83176.5935214211,8.5054,8.5054,8.4891,8.4924,83176.5935
2008-05-27 11:30:00,26.03,26.04,26.01,26.01,62904.91118077325,8.4924,8.4956,8.4858,8.4858,62904.9112
2008-05-27 11:35:00,26.02,26.1,26.02,26.08,65830.7210031348,8.4891,8.5152,8.4891,8.5087,65830.721
2008-05-27 11:40:00,26.08,26.08,26.05,26.05,57889.23719958203,8.5087,8.5087,8.4989,8.4989,57889.2372
2008-05-27 11:45:00,26.06,26.07,26.03,26.03,48484.84848484848,8.5021,8.5054,8.4924,8.4924,48484.8485
2008-05-27 11:50:00,26.04,26.04,26.0,26.01,67293.62591431556,8.4956,8.4956,8.4826,8.4858,67293.6259
2008-05-27 11:55:00,26.01,26.03,26.0,26.01,44723.09299895506,8.4858,8.4924,8.4826,8.4858,44723.093
2008-05-27 12:00:00,26.01,26.01,25.99,26.0,48484.84848484848,8.4858,8.4858,8.4793,8.4826,48484.8485
2008-05-27 12:05:00,26.0,26.0,25.98,25.99,57680.250783699055,8.4826,8.4826,8.476,8.4793,57680.2508
2008-05-27 12:10:00,25.98,26.0,25.97,25.99,94670.84639498431,8.476,8.4826,8.4728,8.4793,94670.8464
2008-05-27 12:15:00,25.99,26.01,25.98,26.0,60815.04702194357,8.4793,8.4858,8.476,8.4826,60815.047
2008-05-27 12:20:00,26.0,26.01,25.99,26.0,34482.75862068965,8.4826,8.4858,8.4793,8.4826,34482.7586
2008-05-27 12:25:00,26.0,26.04,25.99,26.04,59561.12852664576,8.4826,8.4956,8.4793,8.4956,59561.1285
2008-05-27 12:30:00,26.03,26.05,26.01,26.01,48275.86206896552,8.4924,8.4989,8.4858,8.4858,48275.8621
2008-05-27 12:35:00,26.01,26.01,25.99,25.99,38453.50052246604,8.4858,8.4858,8.4793,8.4793,38453.5005
2008-05-27 12:40:00,25.99,26.01,25.99,25.99,40543.36468129572,8.4793,8.4858,8.4793,8.4793,40543.3647
2008-05-27 12:45:00,25.99,26.01,25.99,26.0,42215.25600835946,8.4793,8.4858,8.4793,8.4826,42215.256
2008-05-27 12:50:00,26.0,26.02,25.99,25.99,46603.97074190177,8.4826,8.4891,8.4793,8.4793,46603.9707
2008-05-27 12:55:00,25.99,26.02,25.98,26.01,86102.40334378266,8.4793,8.4891,8.476,8.4858,86102.4033
2008-05-27 13:00:00,26.01,26.02,25.99,25.99,57053.29153605016,8.4858,8.4891,8.4793,8.4793,57053.2915
2008-05-27 13:05:00,25.99,25.99,25.96,25.96,73981.19122257053,8.4793,8.4793,8.4695,8.4695,73981.1912
2008-05-27 13:10:00,25.97,26.01,25.96,26.01,134587.25182863112,8.4728,8.4858,8.4695,8.4858,134587.2518
2008-05-27 13:15:00,26.0,26.01,26.0,26.0,34273.772204806686,8.4826,8.4858,8.4826,8.4826,34273.7722
2008-05-27 13:20:00,26.01,26.01,25.98,25.99,76907.00104493208,8.4858,8.4858,8.476,8.4793,76907.001
2008-05-27 13:25:00,25.98,26.01,25.98,26.0,79205.85161964472,8.476,8.4858,8.476,8.4826,79205.8516
2008-05-27 13:30:00,26.0,26.01,25.97,26.0,76489.02821316614,8.4826,8.4858,8.4728,8.4826,76489.0282
2008-05-27 13:35:00,26.0,26.01,25.99,26.01,49529.780564263325,8.4826,8.4858,8.4793,8.4858,49529.7806
2008-05-27 13:40:00,26.01,26.04,26.0,26.03,165726.22779519332,8.4858,8.4956,8.4826,8.4924,165726.2278
2008-05-27 13:45:00,26.03,26.04,25.99,25.99,25287.35632183908,8.4924,8.4956,8.4793,8.4793,25287.3563
2008-05-27 13:50:00,25.99,26.01,25.98,25.98,78787.87878787878,8.4793,8.4858,8.476,8.476,78787.8788
2008-05-27 13:55:00,25.99,26.03,25.99,26.01,56217.345872518286,8.4793,8.4924,8.4793,8.4858,56217.3459
2008-05-27 14:00:00,26.02,26.04,26.0,26.0,62904.91118077325,8.4891,8.4956,8.4826,8.4826,62904.9112
2008-05-27 14:05:00,26.0,26.01,25.99,26.0,44305.12016718913,8.4826,8.4858,8.4793,8.4826,44305.1202
2008-05-27 14:10:00,26.0,26.04,25.99,26.04,53500.52246603971,8.4826,8.4956,8.4793,8.4956,53500.5225
2008-05-27 14:15:00,26.04,26.04,26.0,26.0,47439.91640543364,8.4956,8.4956,8.4826,8.4826,47439.9164
2008-05-27 14:20:00,26.0,26.04,25.99,26.03,56217.345872518286,8.4826,8.4956,8.4793,8.4924,56217.3459
2008-05-27 14:25:00,26.03,26.05,26.02,26.03,50574.71264367816,8.4924,8.4989,8.4891,8.4924,50574.7126
2008-05-27 14:30:00,26.03,26.04,26.02,26.04,34482.75862068965,8.4924,8.4956,8.4891,8.4956,34482.7586
2008-05-27 14:35:00,26.03,26.08,26.03,26.07,72518.28631138976,8.4924,8.5087,8.4924,8.5054,72518.2863
2008-05-27 14:40:00,26.07,26.13,26.07,26.13,300940.43887147336,8.5054,8.525,8.5054,8.525,300940.4389
2008-05-27 14:45:00,26.12,26.12,26.08,26.09,81086.72936259143,8.5217,8.5217,8.5087,8.5119,81086.7294
2008-05-27 14:50:00,26.09,26.1,26.07,26.07,55172.41379310345,8.5119,8.5152,8.5054,8.5054,55172.4138
2008-05-27 14:55:00,26.07,26.09,26.07,26.08,77324.97387669802,8.5054,8.5119,8.5054,8.5087,77324.9739
2008-05-27 15:00:00,26.08,26.11,26.08,26.11,73145.24555903867,8.5087,8.5185,8.5087,8.5185,73145.2456
2008-05-27 15:05:00,26.1,26.13,26.1,26.11,77324.97387669802,8.5152,8.525,8.5152,8.5185,77324.9739
2008-05-27 15:10:00,26.12,26.12,26.1,26.11,95088.81922675026,8.5217,8.5217,8.5152,8.5185,95088.8192
2008-05-27 15:15:00,26.1,26.11,26.08,26.09,89446.18599791013,8.5152,8.5185,8.5087,8.5119,89446.186
2008-05-27 15:20:00,26.08,26.09,26.07,26.08,114315.56948798327,8.5087,8.5119,8.5054,8.5087,114315.5695
2008-05-27 15:25:00,26.09,26.11,26.08,26.11,84639.49843260187,8.5119,8.5185,8.5087,8.5185,84639.4984
2008-05-27 15:30:00,26.11,26.15,26.11,26.13,141274.8171368861,8.5185,8.5315,8.5185,8.525,141274.8171
2008-05-27 15:35:00,26.12,26.14,26.08,26.1,133333.33333333334,8.5217,8.5282,8.5087,8.5152,133333.3333
2008-05-27 15:40:00,26.11,26.11,26.07,26.09,198955.0679205852,8.5185,8.5185,8.5054,8.5119,198955.0679
2008-05-27 15:45:00,26.09,26.09,26.06,26.08,137095.08881922674,8.5119,8.5119,8.5021,8.5087,137095.0888
2008-05-27 15:50:00,26.08,26.14,26.06,26.13,274608.15047021944,8.5087,8.5282,8.5021,8.525,274608.1505
2008-05-27 15:55:00,26.13,26.15,26.12,26.12,359247.6489028213,8.525,8.5315,8.5217,8.5217,359247.6489
2008-05-28 09:30:00,26.24,26.24,26.01,26.17,139393.9393939394,8.5609,8.5609,8.4858,8.538,139393.9394
2008-05-28 09:35:00,26.15,26.18,26.13,26.16,65830.7210031348,8.5315,8.5413,8.525,8.5348,65830.721
2008-05-28 09:40:00,26.15,26.2,26.13,26.18,97805.64263322884,8.5315,8.5478,8.525,8.5413,97805.6426
2008-05-28 09:45:00,26.18,26.2,26.04,26.04,124555.90386624869,8.5413,8.5478,8.4956,8.4956,124555.9039
2008-05-28 09:50:00,26.05,26.1,26.04,26.04,85057.4712643678,8.4989,8.5152,8.4956,8.4956,85057.4713
2008-05-28 09:55:00,26.05,26.1,26.02,26.03,65412.74817136886,8.4989,8.5152,8.4891,8.4924,65412.7482
2008-05-28 10:00:00,26.03,26.04,25.99,25.99,69383.49007314524,8.4924,8.4956,8.4793,8.4793,69383.4901
2008-05-28 10:05:00,25.99,26.0,25.93,25.93,65621.73458725182,8.4793,8.4826,8.4597,8.4597,65621.7346
2008-05-28 10:10:00,25.93,26.02,25.91,26.02,122048.06687565308,8.4597,8.4891,8.4532,8.4891,122048.0669
2008-05-28 10:15:00,26.01,26.06,26.01,26.02,177011.49425287356,8.4858,8.5021,8.4858,8.4891,177011.4943
2008-05-28 10:20:00,26.01,26.01,25.93,25.97,136886.10240334377,8.4858,8.4858,8.4597,8.4728,136886.1024
2008-05-28 10:25:00,25.98,26.02,25.97,26.0,152978.05642633227,8.476,8.4891,8.4728,8.4826,152978.0564
2008-05-28 10:30:00,26.0,26.05,25.99,26.01,74399.16405433646,8.4826,8.4989,8.4793,8.4858,74399.1641
2008-05-28 10:35:00,26.01,26.04,25.97,26.04,67293.62591431556,8.4858,8.4956,8.4728,8.4956,67293.6259
2008-05-28 10:40:00,26.04,26.1,26.04,26.09,79832.81086729362,8.4956,8.5152,8.4956,8.5119,79832.8109
2008-05-28 10:45:00,26.09,26.1,26.03,26.04,99895.50679205851,8.5119,8.5152,8.4924,8.4956,99895.5068
2008-05-28 10:50:00,26.04,26.06,26.01,26.01,46185.99791013584,8.4956,8.5021,8.4858,8.4858,46185.9979
2008-05-28 10:55:00,26.02,26.08,26.01,26.05,63740.85684430512,8.4891,8.5087,8.4858,8.4989,63740.8568
2008-05-28 11:00:00,26.04,26.05,26.0,26.01,69383.49007314524,8.4956,8.4989,8.4826,8.4858,69383.4901
2008-05-28 11:05:00,26.01,26.04,25.99,26.04,90491.11807732497,8.4858,8.4956,8.4793,8.4956,90491.1181
2008-05-28 11:10:00,26.04,26.05,25.99,25.99,94461.85997910135,8.4956,8.4989,8.4793,8.4793,94461.86
2008-05-28 11:15:00,26.0,26.01,25.97,25.98,35736.67711598746,8.4826,8.4858,8.4728,8.476,35736.6771
2008-05-28 11:20:00,25.98,25.99,25.94,25.95,70219.43573667711,8.476,8.4793,8.463,8.4663,70219.4357
2008-05-28 11:25:00,25.95,25.98,25.93,25.94,126018.80877742948,8.4663,8.476,8.4597,8.463,126018.8088
2008-05-28 11:30:00,25.94,25.94,25.89,25.93,147962.38244514106,8.463,8.463,8.4467,8.4597,147962.3824
2008-05-28 11:35:00,25.93,25.99,25.93,25.95,78787.87878787878,8.4597,8.4793,8.4597,8.4663,78787.8788
2008-05-28 11:40:00,25.95,25.96,25.93,25.93,32810.86729362591,8.4663,8.4695,8.4597,8.4597,32810.8673
2008-05-28 11:45:00,25.95,25.95,25.93,25.94,33228.84012539185,8.4663,8.4663,8.4597,8.463,33228.8401
2008-05-28 11:50:00,25.93,25.93,25.89,25.91,54336.46812957158,8.4597,8.4597,8.4467,8.4532,54336.4681
2008-05-28 11:55:00,25.91,25.92,25.89,25.91,62904.91118077325,8.4532,8.4565,8.4467,8.4532,62904.9112
2008-05-28 12:00:00,25.91,25.91,25.84,25.84,106583.07210031348,8.4532,8.4532,8.4304,8.4304,106583.0721
2008-05-28 12:05:00,25.84,25.85,25.81,25.82,76907.00104493208,8.4304,8.4336,8.4206,8.4238,76907.001
2008-05-28 12:10:00,25.82,25.82,25.78,25.81,67084.6394984326,8.4238,8.4238,8.4108,8.4206,67084.6395
2008-05-28 12:15:00,25.81,25.93,25.81,25.92,82131.66144200627,8.4206,8.4597,8.4206,8.4565,82131.6614
2008-05-28 12:20:00,25.92,25.96,25.91,25.95,44096.133751306166,8.4565,8.4695,8.4532,8.4663,44096.1338
2008-05-28 12:25:00,25.95,25.99,25.95,25.97,52246.6039707419,8.4663,8.4793,8.4663,8.4728,52246.604
2008-05-28 12:30:00,25.97,25.97,25.95,25.95,37617.55485893417,8.4728,8.4728,8.4663,8.4663,37617.5549
2008-05-28 12:35:00,25.96,25.97,25.95,25.95,57262.27795193312,8.4695,8.4728,8.4663,8.4663,57262.278
2008-05-28 12:40:00,25.95,25.95,25.92,25.92,67920.58516196447,8.4663,8.4663,8.4565,8.4565,67920.5852
2008-05-28 12:45:00,25.92,25.92,25.9,25.91,77533.96029258097,8.4565,8.4565,8.4499,8.4532,77533.9603
2008-05-28 12:50:00,25.91,25.91,25.88,25.89,67293.62591431556,8.4532,8.4532,8.4434,8.4467,67293.6259
2008-05-28 12:55:00,25.89,25.93,25.89,25.93,54545.454545454544,8.4467,8.4597,8.4467,8.4597,54545.4545
2008-05-28 13:00:00,25.93,25.94,25.91,25.93,50574.71264367816,8.4597,8.463,8.4532,8.4597,50574.7126
2008-05-28 13:05:00,25.93,25.95,25.93,25.94,119122.25705329153,8.4597,8.4663,8.4597,8.463,119122.2571
2008-05-28 13:10:00,25.93,25.94,25.92,25.93,65412.74817136886,8.4597,8.463,8.4565,8.4597,65412.7482
2008-05-28 13:15:00,25.93,25.93,25.9,25.9,168443.0512016719,8.4597,8.4597,8.4499,8.4499,168443.0512
2008-05-28 13:20:00,25.91,25.92,25.89,25.9,89237.19958202717,8.4532,8.4565,8.4467,8.4499,89237.1996
2008-05-28 13:25:00,25.9,25.9,25.89,25.9,27586.206896551725,8.4499,8.4499,8.4467,8.4499,27586.2069
2008-05-28 13:30:00,25.9,25.93,25.9,25.91,52037.61755485893,8.4499,8.4597,8.4499,8.4532,52037.6176
2008-05-28 13:35:00,25.9,25.91,25.9,25.9,37617.55485893417,8.4499,8.4532,8.4499,8.4499,37617.5549
2008-05-28 13:40:00,25.9,25.9,25.85,25.85,96760.710553814,8.4499,8.4499,8.4336,8.4336,96760.7106
2008-05-28 13:45:00,25.85,25.85,25.84,25.84,77324.97387669802,8.4336,8.4336,8.4304,8.4304,77324.9739
2008-05-28 13:50:00,25.84,25.84,25.8,25.8,107419.01776384536,8.4304,8.4304,8.4173,8.4173,107419.0178
2008-05-28 13:55:00,25.8,25.8,25.78,25.78,119122.25705329153,8.4173,8.4173,8.4108,8.4108,119122.2571
2008-05-28 14:00:00,25.78,25.79,25.73,25.76,188923.7199582027,8.4108,8.4141,8.3945,8.4043,188923.72
2008-05-28 14:05:00,25.76,25.77,25.75,25.76,131870.42842215256,8.4043,8.4075,8.401,8.4043,131870.4284
2008-05-28 14:10:00,25.76,25.78,25.76,25.76,91327.06374085684,8.4043,8.4108,8.4043,8.4043,91327.0637
2008-05-28 14:15:00,25.76,25.8,25.75,25.79,187460.815047022,8.4043,8.4173,8.401,8.4141,187460.815
2008-05-28 14:20:00,25.79,25.81,25.75,25.79,100731.45245559038,8.4141,8.4206,8.401,8.4141,100731.4525
2008-05-28 14:25:00,25.79,25.86,25.79,25.85,69592.47648902821,8.4141,8.4369,8.4141,8.4336,69592.4765
2008-05-28 14:30:00,25.85,25.86,25.81,25.81,91745.03657262278,8.4336,8.4369,8.4206,8.4206,91745.0366
2008-05-28 14:35:00,25.81,25.83,25.8,25.81,158202.71682340646,8.4206,8.4271,8.4173,8.4206,158202.7168
2008-05-28 14:40:00,25.81,25.82,25.78,25.79,124973.87669801465,8.4206,8.4238,8.4108,8.4141,124973.8767
2008-05-28 14:45:00,25.79,25.8,25.77,25.79,81922.6750261233,8.4141,8.4173,8.4075,8.4141,81922.675
2008-05-28 14:50:00,25.79,25.8,25.74,25.76,100104.49320794149,8.4141,8.4173,8.3977,8.4043,100104.4932
2008-05-28 14:55:00,25.75,25.76,25.72,25.72,162173.45872518286,8.401,8.4043,8.3912,8.3912,162173.4587
2008-05-28 15:00:00,25.72,25.76,25.72,25.76,157784.74399164054,8.3912,8.4043,8.3912,8.4043,157784.744
2008-05-28 15:05:00,25.75,25.78,25.75,25.77,69592.47648902821,8.401,8.4108,8.401,8.4075,69592.4765
2008-05-28 15:10:00,25.77,25.78,25.74,25.75,87356.32183908045,8.4075,8.4108,8.3977,8.401,87356.3218
2008-05-28 15:15:00,25.75,25.79,25.74,25.79,123301.98537095088,8.401,8.4141,8.3977,8.4141,123301.9854
2008-05-28 15:20:00,25.79,25.8,25.75,25.76,250156.7398119122,8.4141,8.4173,8.401,8.4043,250156.7398
2008-05-28 15:25:00,25.76,25.85,25.76,25.85,240543.3646812957,8.4043,8.4336,8.4043,8.4336,240543.3647
2008-05-28 15:30:00,25.85,25.89,25.85,25.88,321630.0940438872,8.4336,8.4467,8.4336,8.4434,321630.094
2008-05-28 15:35:00,25.88,25.89,25.84,25.89,327063.7408568443,8.4434,8.4467,8.4304,8.4467,327063.7409
2008-05-28 15:40:00,25.89,25.9,25.83,25.84,331452.45559038664,8.4467,8.4499,8.4271,8.4304,331452.4556
2008-05-28 15:45:00,25.84,25.89,25.83,25.87,236572.62277951933,8.4304,8.4467,8.4271,8.4402,236572.6228
2008-05-28 15:50:00,25.87,25.91,25.85,25.88,333960.2925809822,8.4402,8.4532,8.4336,8.4434,333960.2926
2008-05-28 15:55:00,25.88,25.92,25.88,25.91,327690.7001044932,8.4434,8.4565,8.4434,8.4532,327690.7001
2008-05-29 09:30:00,25.93,26.17,25.93,26.15,275862.0689655172,8.4597,8.538,8.4597,8.5315,275862.069
2008-05-29 09:35:00,26.16,26.25,26.14,26.2,271682.34064785787,8.5348,8.5641,8.5282,8.5478,271682.3406
2008-05-29 09:40:00,26.18,26.29,26.18,26.28,191431.5569487984,8.5413,8.5772,8.5413,8.5739,191431.5569
2008-05-29 09:45:00,26.28,26.32,26.28,26.31,231765.93521421103,8.5739,8.587,8.5739,8.5837,231765.9352
2008-05-29 09:50:00,26.3,26.32,26.29,26.31,154022.9885057471,8.5804,8.587,8.5772,8.5837,154022.9885
2008-05-29 09:55:00,26.31,26.4,26.3,26.39,491745.0365726228,8.5837,8.6131,8.5804,8.6098,491745.0366
2008-05-29 10:00:00,26.39,26.4,26.34,26.37,244932.079414838,8.6098,8.6131,8.5935,8.6033,244932.0794
2008-05-29 10:05:00,26.37,26.45,26.37,26.44,322884.01253918494,8.6033,8.6294,8.6033,8.6261,322884.0125
2008-05-29 10:10:00,26.44,26.5,26.44,26.5,331870.42842215253,8.6261,8.6457,8.6261,8.6457,331870.4284
2008-05-29 10:15:00,26.5,26.62,26.5,26.61,591849.5297805642,8.6457,8.6848,8.6457,8.6816,591849.5298
2008-05-29 10:20:00,26.61,26.69,26.6,26.69,339811.91222570534,8.6816,8.7077,8.6783,8.7077,339811.9122
2008-05-29 10:25:00,26.69,26.69,26.59,26.66,324346.9174503657,8.7077,8.7077,8.6751,8.6979,324346.9175
2008-05-29 10:30:00,26.66,26.66,26.42,26.44,298432.60188087774,8.6979,8.6979,8.6196,8.6261,298432.6019
2008-05-29 10:35:00,26.43,26.52,26.37,26.5,202089.86415882967,8.6229,8.6522,8.6033,8.6457,202089.8642
2008-05-29 10:40:00,26.5,26.53,26.46,26.53,158620.6896551724,8.6457,8.6555,8.6326,8.6555,158620.6897
2008-05-29 10:45:00,26.52,26.63,26.51,26.62,223824.4514106583,8.6522,8.6881,8.649,8.6848,223824.4514
2008-05-29 10:50:00,26.62,26.66,26.62,26.63,179728.31765935215,8.6848,8.6979,8.6848,8.6881,179728.3177
2008-05-29 10:55:00,26.63,26.67,26.61,26.63,116614.42006269592,8.6881,8.7012,8.6816,8.6881,116614.4201
2008-05-29 11:00:00,26.63,26.71,26.62,26.7,155903.86624869384,8.6881,8.7142,8.6848,8.7109,155903.8662
2008-05-29 11:05:00,26.69,26.71,26.66,26.67,212957.157784744,8.7077,8.7142,8.6979,8.7012,212957.1578
2008-05-29 11:10:00,26.66,26.72,26.65,26.72,86311.38975966562,8.6979,8.7175,8.6946,8.7175,86311.3898
2008-05-29 11:15:00,26.72,26.76,26.71,26.72,196865.2037617555,8.7175,8.7305,8.7142,8.7175,196865.2038
2008-05-29 11:20:00,26.71,26.73,26.68,26.69,218808.77742946707,8.7142,8.7207,8.7044,8.7077,218808.7774
2008-05-29 11:25:00,26.69,26.7,26.65,26.66,94461.85997910135,8.7077,8.7109,8.6946,8.6979,94461.86
2008-05-29 11:30:00,26.66,26.73,26.66,26.73,82758.62068965517,8.6979,8.7207,8.6979,8.7207,82758.6207
2008-05-29 11:35:00,26.72,26.76,26.72,26.73,93625.91431556948,8.7175,8.7305,8.7175,8.7207,93625.9143
2008-05-29 11:40:00,26.74,26.77,26.72,26.74,129780.56426332289,8.724,8.7338,8.7175,8.724,129780.5643
2008-05-29 11:45:00,26.74,26.78,26.74,26.77,184952.9780564264,8.724,8.737,8.724,8.7338,184952.9781
2008-05-29 11:50:00,26.77,26.78,26.76,26.78,154022.9885057471,8.7338,8.737,8.7305,8.737,154022.9885
2008-05-29 11:55:00,26.78,26.79,26.77,26.79,144200.62695924763,8.737,8.7403,8.7338,8.7403,144200.627
2008-05-29 12:00:00,26.79,26.8,26.75,26.75,258934.16927899685,8.7403,8.7436,8.7273,8.7273,258934.1693
2008-05-29 12:05:00,26.75,26.77,26.74,26.76,158829.67607105538,8.7273,8.7338,8.724,8.7305,158829.6761
2008-05-29 12:10:00,26.76,26.76,26.72,26.74,135632.18390804596,8.7305,8.7305,8.7175,8.724,135632.1839
2008-05-29 12:15:00,26.74,26.79,26.73,26.77,134169.2789968652,8.724,8.7403,8.7207,8.7338,134169.279
2008-05-29 12:20:00,26.77,26.78,26.75,26.75,79205.85161964472,8.7338,8.737,8.7273,8.7273,79205.8516
2008-05-29 12:25:00,26.75,26.77,26.75,26.76,78160.91954022988,8.7273,8.7338,8.7273,8.7305,78160.9195
2008-05-29 12:30:00,26.77,26.79,26.76,26.79,267502.6123301985,8.7338,8.7403,8.7305,8.7403,267502.6123
2008-05-29 12:35:00,26.79,26.84,26.78,26.84,849738.7669801463,8.7403,8.7566,8.737,8.7566,849738.767
2008-05-29 12:40:00,26.84,26.87,26.83,26.83,91745.03657262278,8.7566,8.7664,8.7534,8.7534,91745.0366
2008-05-29 12:45:00,26.84,26.86,26.8,26.81,82758.62068965517,8.7566,8.7631,8.7436,8.7468,82758.6207
2008-05-29 12:50:00,26.81,26.81,26.76,26.79,85266.45768025078,8.7468,8.7468,8.7305,8.7403,85266.4577
2008-05-29 12:55:00,26.79,26.81,26.79,26.81,104284.22152560083,8.7403,8.7468,8.7403,8.7468,104284.2215
2008-05-29 13:00:00,26.81,26.82,26.79,26.81,81086.72936259143,8.7468,8.7501,8.7403,8.7468,81086.7294
2008-05-29 13:05:00,26.8,26.83,26.8,26.8,65621.73458725182,8.7436,8.7534,8.7436,8.7436,65621.7346
2008-05-29 13:10:00,26.8,26.81,26.79,26.79,55381.400208986415,8.7436,8.7468,8.7403,8.7403,55381.4002
2008-05-29 13:15:00,26.8,26.8,26.74,26.76,156112.8526645768,8.7436,8.7436,8.724,8.7305,156112.8527
2008-05-29 13:20:00,26.76,26.81,26.76,26.78,112016.71891327064,8.7305,8.7468,8.7305,8.737,112016.7189
2008-05-29 13:25:00,26.78,26.8,26.78,26.8,74399.16405433646,8.737,8.7436,8.737,8.7436,74399.1641
2008-05-29 13:30:00,26.8,26.82,26.79,26.81,96133.7513061651,8.7436,8.7501,8.7403,8.7468,96133.7513
2008-05-29 13:35:00,26.81,26.82,26.81,26.82,28422.152560083592,8.7468,8.7501,8.7468,8.7501,28422.1526
2008-05-29 13:40:00,26.82,26.83,26.81,26.82,95088.81922675026,8.7501,8.7534,8.7468,8.7501,95088.8192
2008-05-29 13:45:00,26.82,26.84,26.82,26.84,137304.07523510972,8.7501,8.7566,8.7501,8.7566,137304.0752
2008-05-29 13:50:00,26.83,26.84,26.83,26.84,271264.3678160919,8.7534,8.7566,8.7534,8.7566,271264.3678
2008-05-29 13:55:00,26.84,26.85,26.83,26.83,76489.02821316614,8.7566,8.7599,8.7534,8.7534,76489.0282
2008-05-29 14:00:00,26.84,26.84,26.82,26.84,72309.29989550679,8.7566,8.7566,8.7501,8.7566,72309.2999
2008-05-29 14:05:00,26.84,26.86,26.83,26.86,152351.09717868338,8.7566,8.7631,8.7534,8.7631,152351.0972
2008-05-29 14:10:00,26.87,26.92,26.86,26.91,250156.7398119122,8.7664,8.7827,8.7631,8.7795,250156.7398
2008-05-29 14:15:00,26.92,26.92,26.88,26.9,136468.12957157785,8.7827,8.7827,8.7697,8.7762,136468.1296
2008-05-29 14:20:00,26.9,26.92,26.88,26.91,150470.21943573668,8.7762,8.7827,8.7697,8.7795,150470.2194
2008-05-29 14:25:00,26.91,26.92,26.88,26.91,209195.40229885056,8.7795,8.7827,8.7697,8.7795,209195.4023
2008-05-29 14:30:00,26.91,26.91,26.88,26.9,77533.96029258097,8.7795,8.7795,8.7697,8.7762,77533.9603
2008-05-29 14:35:00,26.9,26.9,26.85,26.89,151515.15151515152,8.7762,8.7762,8.7599,8.7729,151515.1515
2008-05-29 14:40:00,26.89,26.92,26.88,26.91,154858.934169279,8.7729,8.7827,8.7697,8.7795,154858.9342
2008-05-29 14:45:00,26.91,26.94,26.91,26.94,202925.8098223616,8.7795,8.7892,8.7795,8.7892,202925.8098
2008-05-29 14:50:00,26.93,26.96,26.91,26.91,191640.5433646813,8.786,8.7958,8.7795,8.7795,191640.5434
2008-05-29 14:55:00,26.91,26.91,26.85,26.88,120794.14838035528,8.7795,8.7795,8.7599,8.7697,120794.1484
2008-05-29 15:00:00,26.88,26.89,26.86,26.88,101985.3709508882,8.7697,8.7729,8.7631,8.7697,101985.371
2008-05-29 15:05:00,26.88,26.92,26.88,26.92,129571.57784743993,8.7697,8.7827,8.7697,8.7827,129571.5778
2008-05-29 15:10:00,26.92,26.93,26.9,26.91,135005.22466039707,8.7827,8.786,8.7762,8.7795,135005.2247
2008-05-29 15:15:00,26.91,26.91,26.85,26.85,158829.67607105538,8.7795,8.7795,8.7599,8.7599,158829.6761
2008-05-29 15:20:00,26.85,26.86,26.8,26.8,173458.7251828631,8.7599,8.7631,8.7436,8.7436,173458.7252
2008-05-29 15:25:00,26.81,26.82,26.79,26.79,228631.1389759665,8.7468,8.7501,8.7403,8.7403,228631.139
2008-05-29 15:30:00,26.8,26.83,26.79,26.82,179728.31765935215,8.7436,8.7534,8.7403,8.7501,179728.3177
2008-05-29 15:35:00,26.83,26.84,26.81,26.83,173667.71159874607,8.7534,8.7566,8.7468,8.7534,173667.7116
2008-05-29 15:40:00,26.82,26.83,26.79,26.82,278996.8652037617,8.7501,8.7534,8.7403,8.7501,278996.8652
2008-05-29 15:45:00,26.81,26.82,26.78,26.8,262695.9247648903,8.7468,8.7501,8.737,8.7436,262695.9248
2008-05-29 15:50:00,26.8,26.8,26.76,26.77,334796.2382445141,8.7436,8.7436,8.7305,8.7338,334796.2382
2008-05-29 15:55:00,26.77,26.79,26.73,26.76,523510.9717868338,8.7338,8.7403,8.7207,8.7305,523510.9718
2008-05-30 09:30:00,26.81,26.85,26.7,26.8,397492.1630094044,8.7468,8.7599,8.7109,8.7436,397492.163
2008-05-30 09:35:00,26.8,26.84,26.74,26.79,251619.644723093,8.7436,8.7566,8.724,8.7403,251619.6447
2008-05-30 09:40:00,26.79,26.82,26.79,26.82,137095.08881922674,8.7403,8.7501,8.7403,8.7501,137095.0888
2008-05-30 09:45:00,26.82,26.88,26.77,26.83,409822.3615464995,8.7501,8.7697,8.7338,8.7534,409822.3615
2008-05-30 09:50:00,26.83,26.86,26.82,26.86,143364.68129571577,8.7534,8.7631,8.7501,8.7631,143364.6813
2008-05-30 09:55:00,26.85,26.89,26.84,26.85,157157.78474399162,8.7599,8.7729,8.7566,8.7599,157157.7847
2008-05-30 10:00:00,26.84,26.9,26.84,26.89,257680.25078369904,8.7566,8.7762,8.7566,8.7729,257680.2508
2008-05-30 10:05:00,26.9,26.94,26.88,26.9,273981.19122257055,8.7762,8.7892,8.7697,8.7762,273981.1912
2008-05-30 10:10:00,26.9,26.93,26.87,26.89,58098.223615465,8.7762,8.786,8.7664,8.7729,58098.2236
2008-05-30 10:15:00,26.9,26.95,26.89,26.92,74190.1776384535,8.7762,8.7925,8.7729,8.7827,74190.1776
2008-05-30 10:20:00,26.93,26.97,26.92,26.97,149843.26018808776,8.786,8.799,8.7827,8.799,149843.2602
2008-05-30 10:25:00,26.96,27.01,26.96,27.01,125809.8223615465,8.7958,8.8121,8.7958,8.8121,125809.8224
2008-05-30 10:30:00,27.01,27.02,26.98,27.01,142110.76280041796,8.8121,8.8153,8.8023,8.8121,142110.7628
2008-05-30 10:35:00,27.01,27.02,26.99,27.02,119122.25705329153,8.8121,8.8153,8.8056,8.8153,119122.2571
2008-05-30 10:40:00,27.01,27.02,26.99,27.0,121421.10762800416,8.8121,8.8153,8.8056,8.8088,121421.1076
2008-05-30 10:45:00,27.0,27.0,26.97,26.98,133960.29258098223,8.8088,8.8088,8.799,8.8023,133960.2926
2008-05-30 10:50:00,26.98,26.99,26.91,26.91,224869.3834900732,8.8023,8.8056,8.7795,8.7795,224869.3835
2008-05-30 10:55:00,26.91,26.93,26.89,26.92,56426.33228840125,8.7795,8.786,8.7729,8.7827,56426.3323
2008-05-30 11:00:00,26.92,26.94,26.91,26.93,95088.81922675026,8.7827,8.7892,8.7795,8.786,95088.8192
2008-05-30 11:05:00,26.93,26.94,26.91,26.93,423197.4921630094,8.786,8.7892,8.7795,8.786,423197.4922
2008-05-30 11:10:00,26.93,26.93,26.85,26.85,225287.35632183903,8.786,8.786,8.7599,8.7599,225287.3563
2008-05-30 11:15:00,26.85,26.85,26.8,26.82,132497.38766980145,8.7599,8.7599,8.7436,8.7501,132497.3877
2008-05-30 11:20:00,26.82,26.86,26.82,26.86,115778.47439916406,8.7501,8.7631,8.7501,8.7631,115778.4744
2008-05-30 11:25:00,26.86,26.91,26.84,26.91,208359.4566353187,8.7631,8.7795,8.7566,8.7795,208359.4566
2008-05-30 11:30:00,26.91,26.92,26.85,26.88,93416.92789968652,8.7795,8.7827,8.7599,8.7697,93416.9279
2008-05-30 11:35:00,26.88,26.9,26.88,26.89,49738.76698014629,8.7697,8.7762,8.7697,8.7729,49738.767
2008-05-30 11:40:00,26.89,26.92,26.88,26.91,101985.3709508882,8.7729,8.7827,8.7697,8.7795,101985.371
2008-05-30 11:45:00,26.91,26.92,26.91,26.92,77533.96029258097,8.7795,8.7827,8.7795,8.7827,77533.9603
2008-05-30 11:50:00,26.92,26.96,26.91,26.95,71264.36781609195,8.7827,8.7958,8.7795,8.7925,71264.3678
2008-05-30 11:55:00,26.95,26.99,26.95,26.98,72727.27272727272,8.7925,8.8056,8.7925,8.8023,72727.2727
2008-05-30 12:00:00,26.98,27.02,26.95,27.01,191849.52978056425,8.8023,8.8153,8.7925,8.8121,191849.5298
2008-05-30 12:05:00,27.01,27.08,27.01,27.07,295088.81922675023,8.8121,8.8349,8.8121,8.8317,295088.8192
2008-05-30 12:10:00,27.07,27.11,27.07,27.11,264785.78892372,8.8317,8.8447,8.8317,8.8447,264785.7889
2008-05-30 12:15:00,27.11,27.11,27.07,27.08,142110.76280041796,8.8447,8.8447,8.8317,8.8349,142110.7628
2008-05-30 12:20:00,27.08,27.09,27.05,27.07,195611.28526645768,8.8349,8.8382,8.8251,8.8317,195611.2853
2008-05-30 12:25:00,27.07,27.08,27.06,27.07,108254.9634273772,8.8317,8.8349,8.8284,8.8317,108254.9634
2008-05-30 12:30:00,27.07,27.08,26.98,26.99,213375.1306165099,8.8317,8.8349,8.8023,8.8056,213375.1306
2008-05-30 12:35:00,26.99,27.0,26.98,26.99,116614.42006269592,8.8056,8.8088,8.8023,8.8056,116614.4201
2008-05-30 12:40:00,27.0,27.0,26.97,26.99,93834.90073145244,8.8088,8.8088,8.799,8.8056,93834.9007
2008-05-30 12:45:00,26.99,27.0,26.97,26.97,97387.66980146292,8.8056,8.8088,8.799,8.799,97387.6698
2008-05-30 12:50:00,26.97,26.99,26.96,26.97,82131.66144200627,8.799,8.8056,8.7958,8.799,82131.6614
2008-05-30 12:55:00,26.97,26.99,26.97,26.98,60606.0606060606,8.799,8.8056,8.799,8.8023,60606.0606
2008-05-30 13:00:00,26.98,26.99,26.98,26.98,36154.649947753394,8.8023,8.8056,8.8023,8.8023,36154.6499
2008-05-30 13:05:00,26.98,26.98,26.95,26.97,136259.14315569488,8.8023,8.8023,8.7925,8.799,136259.1432
2008-05-30 13:10:00,26.97,26.97,26.94,26.96,56426.33228840125,8.799,8.799,8.7892,8.7958,56426.3323
2008-05-30 13:15:00,26.97,26.98,26.95,26.97,39289.44618599791,8.799,8.8023,8.7925,8.799,39289.4462
2008-05-30 13:20:00,26.98,26.99,26.97,26.98,52873.5632183908,8.8023,8.8056,8.799,8.8023,52873.5632
2008-05-30 13:25:00,26.98,27.02,26.98,27.02,102612.33019853708,8.8023,8.8153,8.8023,8.8153,102612.3302
2008-05-30 13:30:00,27.02,27.02,27.0,27.0,51828.631138975965,8.8153,8.8153,8.8088,8.8088,51828.6311
2008-05-30 13:35:00,27.0,27.03,27.0,27.02,93834.90073145244,8.8088,8.8186,8.8088,8.8153,93834.9007
2008-05-30 13:40:00,27.02,27.03,27.0,27.01,80668.7565308255,8.8153,8.8186,8.8088,8.8121,80668.7565
2008-05-30 13:45:00,27.01,27.04,27.01,27.01,109717.868338558,8.8121,8.8219,8.8121,8.8121,109717.8683
2008-05-30 13:50:00,27.01,27.04,27.01,27.01,139811.91222570534,8.8121,8.8219,8.8121,8.8121,139811.9122
2008-05-30 13:55:00,27.01,27.01,26.99,26.99,53709.50888192267,8.8121,8.8121,8.8056,8.8056,53709.5089
2008-05-30 14:00:00,26.99,27.0,26.98,26.99,170114.9425287356,8.8056,8.8088,8.8023,8.8056,170114.9425
2008-05-30 14:05:00,26.99,27.0,26.99,27.0,56008.35945663532,8.8056,8.8088,8.8056,8.8088,56008.3595
2008-05-30 14:10:00,27.0,27.0,26.98,27.0,111807.73249738768,8.8088,8.8088,8.8023,8.8088,111807.7325
2008-05-30 14:15:00,27.0,27.0,26.98,26.98,42633.22884012539,8.8088,8.8088,8.8023,8.8023,42633.2288
2008-05-30 14:20:00,26.98,26.99,26.97,26.99,121839.0804597701,8.8023,8.8056,8.799,8.8056,121839.0805
2008-05-30 14:25:00,26.99,27.0,26.98,26.99,54754.44096133751,8.8056,8.8088,8.8023,8.8056,54754.441
2008-05-30 14:30:00,26.99,27.01,26.98,27.0,82131.66144200627,8.8056,8.8121,8.8023,8.8088,82131.6614
2008-05-30 14:35:00,27.0,27.0,26.99,27.0,56844.305120167184,8.8088,8.8088,8.8056,8.8088,56844.3051
2008-05-30 14:40:00,27.0,27.02,26.99,27.02,61233.01985370951,8.8088,8.8153,8.8056,8.8153,61233.0199
2008-05-30 14:45:00,27.02,27.03,27.01,27.02,83803.55276907001,8.8153,8.8186,8.8121,8.8153,83803.5528
2008-05-30 14:50:00,27.02,27.03,27.02,27.03,64576.80250783699,8.8153,8.8186,8.8153,8.8186,64576.8025
2008-05-30 14:55:00,27.03,27.04,27.02,27.02,97805.64263322884,8.8186,8.8219,8.8153,8.8153,97805.6426
2008-05-30 15:00:00,27.02,27.04,27.0,27.04,154022.9885057471,8.8153,8.8219,8.8088,8.8219,154022.9885
2008-05-30 15:05:00,27.04,27.05,27.01,27.02,185161.9644723093,8.8219,8.8251,8.8121,8.8153,185161.9645
2008-05-30 15:10:00,27.01,27.02,27.01,27.01,153396.02925809822,8.8121,8.8153,8.8121,8.8121,153396.0293
2008-05-30 15:15:00,27.02,27.04,27.01,27.03,188923.7199582027,8.8153,8.8219,8.8121,8.8186,188923.72
2008-05-30 15:20:00,27.03,27.04,27.02,27.03,99686.52037617554,8.8186,8.8219,8.8153,8.8186,99686.5204
2008-05-30 15:25:00,27.04,27.04,27.02,27.03,122884.01253918494,8.8219,8.8219,8.8153,8.8186,122884.0125
2008-05-30 15:30:00,27.03,27.04,27.03,27.03,128735.63218390803,8.8186,8.8219,8.8186,8.8186,128735.6322
2008-05-30 15:35:00,27.03,27.08,27.03,27.07,212539.18495297804,8.8186,8.8349,8.8186,8.8317,212539.185
2008-05-30 15:40:00,27.07,27.08,27.04,27.04,210867.29362591432,8.8317,8.8349,8.8219,8.8219,210867.2936
2008-05-30 15:45:00,27.04,27.07,27.02,27.04,266457.6802507837,8.8219,8.8317,8.8153,8.8219,266457.6803
2008-05-30 15:50:00,27.05,27.06,27.04,27.06,267920.58516196447,8.8251,8.8284,8.8219,8.8284,267920.5852
2008-05-30 15:55:00,27.06,27.06,26.95,26.96,691118.0773249739,8.8284,8.8284,8.7925,8.7958,691118.0773
2008-06-02 09:30:00,26.73,26.89,26.58,26.82,724973.8766980146,8.7207,8.7729,8.6718,8.7501,724973.8767
2008-06-02 09:35:00,26.83,26.87,26.82,26.82,180146.29049111807,8.7534,8.7664,8.7501,8.7501,180146.2905
2008-06-02 09:40:00,26.82,26.86,26.77,26.78,177220.48066875653,8.7501,8.7631,8.7338,8.737,177220.4807
2008-06-02 09:45:00,26.78,26.83,26.74,26.78,287565.3082549634,8.737,8.7534,8.724,8.737,287565.3083
2008-06-02 09:50:00,26.78,26.79,26.64,26.65,237408.5684430512,8.737,8.7403,8.6914,8.6946,237408.5684
2008-06-02 09:55:00,26.65,26.69,26.64,26.68,172831.7659352142,8.6946,8.7077,8.6914,8.7044,172831.7659
2008-06-02 10:00:00,26.68,26.7,26.62,26.63,255590.38662486937,8.7044,8.7109,8.6848,8.6881,255590.3866
2008-06-02 10:05:00,26.63,26.66,26.6,26.6,238871.473354232,8.6881,8.6979,8.6783,8.6783,238871.4734
2008-06-02 10:10:00,26.61,26.61,26.57,26.57,199791.01358411703,8.6816,8.6816,8.6685,8.6685,199791.0136
2008-06-02 10:15:00,26.57,26.64,26.57,26.63,151933.12434691744,8.6685,8.6914,8.6685,8.6881,151933.1243
2008-06-02 10:20:00,26.63,26.68,26.61,26.66,223197.4921630094,8.6881,8.7044,8.6816,8.6979,223197.4922
2008-06-02 10:25:00,26.66,26.71,26.66,26.7,169696.9696969697,8.6979,8.7142,8.6979,8.7109,169696.9697
2008-06-02 10:30:00,26.7,26.7,26.57,26.61,199791.01358411703,8.7109,8.7109,8.6685,8.6816,199791.0136
2008-06-02 10:35:00,26.61,26.66,26.6,26.66,163009.40438871473,8.6816,8.6979,8.6783,8.6979,163009.4044
2008-06-02 10:40:00,26.66,26.68,26.64,26.68,135005.22466039707,8.6979,8.7044,8.6914,8.7044,135005.2247
2008-06-02 10:45:00,26.69,26.71,26.63,26.65,171159.87460815045,8.7077,8.7142,8.6881,8.6946,171159.8746
2008-06-02 10:50:00,26.66,26.7,26.66,26.68,109926.85475444097,8.6979,8.7109,8.6979,8.7044,109926.8548
2008-06-02 10:55:00,26.67,26.68,26.63,26.65,116823.4064785789,8.7012,8.7044,8.6881,8.6946,116823.4065
2008-06-02 11:00:00,26.64,26.66,26.59,26.6,153396.02925809822,8.6914,8.6979,8.6751,8.6783,153396.0293
2008-06-02 11:05:00,26.61,26.61,26.53,26.54,141483.80355276907,8.6816,8.6816,8.6555,8.6587,141483.8036
2008-06-02 11:10:00,26.55,26.59,26.54,26.58,115151.51515151517,8.662,8.6751,8.6587,8.6718,115151.5152
2008-06-02 11:15:00,26.59,26.62,26.56,26.6,117868.33855799372,8.6751,8.6848,8.6653,8.6783,117868.3386
2008-06-02 11:20:00,26.61,26.63,26.56,26.59,104284.22152560083,8.6816,8.6881,8.6653,8.6751,104284.2215
2008-06-02 11:25:00,26.59,26.64,26.59,26.61,164890.28213166143,8.6751,8.6914,8.6751,8.6816,164890.2821
2008-06-02 11:30:00,26.61,26.61,26.57,26.6,108672.93625914316,8.6816,8.6816,8.6685,8.6783,108672.9363
2008-06-02 11:35:00,26.61,26.62,26.53,26.53,182863.11389759663,8.6816,8.6848,8.6555,8.6555,182863.1139
2008-06-02 11:40:00,26.54,26.58,26.53,26.56,93834.90073145244,8.6587,8.6718,8.6555,8.6653,93834.9007
2008-06-02 11:45:00,26.57,26.57,26.52,26.54,97387.66980146292,8.6685,8.6685,8.6522,8.6587,97387.6698
2008-06-02 11:50:00,26.54,26.55,26.51,26.54,116823.4064785789,8.6587,8.662,8.649,8.6587,116823.4065
2008-06-02 11:55:00,26.55,26.56,26.51,26.51,63949.843260188085,8.662,8.6653,8.649,8.649,63949.8433
2008-06-02 12:00:00,26.51,26.52,26.51,26.51,103448.27586206896,8.649,8.6522,8.649,8.649,103448.2759
2008-06-02 12:05:00,26.51,26.59,26.51,26.58,132288.40125391848,8.649,8.6751,8.649,8.6718,132288.4013
2008-06-02 12:10:00,26.59,26.61,26.57,26.57,89655.1724137931,8.6751,8.6816,8.6685,8.6685,89655.1724
2008-06-02 12:15:00,26.58,26.6,26.56,26.56,73981.19122257053,8.6718,8.6783,8.6653,8.6653,73981.1912
2008-06-02 12:20:00,26.57,26.58,26.56,26.56,38871.47335423197,8.6685,8.6718,8.6653,8.6653,38871.4734
2008-06-02 12:25:00,26.56,26.56,26.53,26.54,61859.97910135841,8.6653,8.6653,8.6555,8.6587,61859.9791
2008-06-02 12:30:00,26.53,26.56,26.48,26.49,145663.5318704284,8.6555,8.6653,8.6392,8.6424,145663.5319
2008-06-02 12:35:00,26.49,26.5,26.46,26.49,102821.31661442008,8.6424,8.6457,8.6326,8.6424,102821.3166
2008-06-02 12:40:00,26.49,26.51,26.44,26.5,222570.5329153605,8.6424,8.649,8.6261,8.6457,222570.5329
2008-06-02 12:45:00,26.51,26.51,26.46,26.46,97596.65621734588,8.649,8.649,8.6326,8.6326,97596.6562
2008-06-02 12:50:00,26.46,26.49,26.46,26.49,56844.305120167184,8.6326,8.6424,8.6326,8.6424,56844.3051
2008-06-02 12:55:00,26.49,26.49,26.46,26.47,72309.29989550679,8.6424,8.6424,8.6326,8.6359,72309.2999
2008-06-02 13:00:00,26.47,26.51,26.47,26.5,72727.27272727272,8.6359,8.649,8.6359,8.6457,72727.2727
2008-06-02 13:05:00,26.51,26.51,26.48,26.51,66248.69383490073,8.649,8.649,8.6392,8.649,66248.6938
2008-06-02 13:10:00,26.51,26.53,26.51,26.51,54336.46812957158,8.649,8.6555,8.649,8.649,54336.4681
2008-06-02 13:15:00,26.51,26.51,26.48,26.5,71264.36781609195,8.649,8.649,8.6392,8.6457,71264.3678
2008-06-02 13:20:00,26.51,26.53,26.48,26.5,59979.1013584117,8.649,8.6555,8.6392,8.6457,59979.1014
2008-06-02 13:25:00,26.51,26.51,26.47,26.47,72727.27272727272,8.649,8.649,8.6359,8.6359,72727.2727
2008-06-02 13:30:00,26.47,26.47,26.45,26.46,85684.43051201671,8.6359,8.6359,8.6294,8.6326,85684.4305
2008-06-02 13:35:00,26.47,26.52,26.46,26.51,102821.31661442008,8.6359,8.6522,8.6326,8.649,102821.3166
2008-06-02 13:40:00,26.5,26.52,26.46,26.47,81295.71577847439,8.6457,8.6522,8.6326,8.6359,81295.7158
2008-06-02 13:45:00,26.47,26.51,26.46,26.47,104702.19435736677,8.6359,8.649,8.6326,8.6359,104702.1944
2008-06-02 13:50:00,26.47,26.48,26.47,26.48,42842.21525600836,8.6359,8.6392,8.6359,8.6392,42842.2153
2008-06-02 13:55:00,26.48,26.53,26.46,26.53,65203.76175548589,8.6392,8.6555,8.6326,8.6555,65203.7618
2008-06-02 14:00:00,26.53,26.54,26.5,26.51,94252.87356321838,8.6555,8.6587,8.6457,8.649,94252.8736
2008-06-02 14:05:00,26.51,26.56,26.51,26.53,62486.93834900732,8.649,8.6653,8.649,8.6555,62486.9383
2008-06-02 14:10:00,26.52,26.52,26.49,26.5,80250.78369905955,8.6522,8.6522,8.6424,8.6457,80250.7837
2008-06-02 14:15:00,26.5,26.56,26.5,26.52,128944.618599791,8.6457,8.6653,8.6457,8.6522,128944.6186
2008-06-02 14:20:00,26.53,26.54,26.52,26.53,87565.30825496343,8.6555,8.6587,8.6522,8.6555,87565.3083
2008-06-02 14:25:00,26.53,26.55,26.52,26.54,101776.3845350052,8.6555,8.662,8.6522,8.6587,101776.3845
2008-06-02 14:30:00,26.54,26.56,26.52,26.52,85057.4712643678,8.6587,8.6653,8.6522,8.6522,85057.4713
2008-06-02 14:35:00,26.52,26.56,26.51,26.51,90282.131661442,8.6522,8.6653,8.649,8.649,90282.1317
2008-06-02 14:40:00,26.51,26.55,26.51,26.53,90909.09090909093,8.649,8.662,8.649,8.6555,90909.0909
2008-06-02 14:45:00,26.54,26.6,26.54,26.6,91118.07732497388,8.6587,8.6783,8.6587,8.6783,91118.0773
2008-06-02 14:50:00,26.6,26.6,26.59,26.59,103866.2486938349,8.6783,8.6783,8.6751,8.6751,103866.2487
2008-06-02 14:55:00,26.59,26.61,26.55,26.56,183908.0459770115,8.6751,8.6816,8.662,8.6653,183908.046
2008-06-02 15:00:00,26.56,26.57,26.54,26.55,132288.40125391848,8.6653,8.6685,8.6587,8.662,132288.4013
2008-06-02 15:05:00,26.55,26.56,26.52,26.55,102821.31661442008,8.662,8.6653,8.6522,8.662,102821.3166
2008-06-02 15:10:00,26.55,26.59,26.54,26.54,121212.1212121212,8.662,8.6751,8.6587,8.6587,121212.1212
2008-06-02 15:15:00,26.55,26.56,26.51,26.55,109090.90909090907,8.662,8.6653,8.649,8.662,109090.9091
2008-06-02 15:20:00,26.55,26.58,26.55,26.56,113061.65099268548,8.662,8.6718,8.662,8.6653,113061.651
2008-06-02 15:25:00,26.56,26.64,26.56,26.62,203552.76907001043,8.6653,8.6914,8.6653,8.6848,203552.7691
2008-06-02 15:30:00,26.62,26.62,26.59,26.6,205851.61964472308,8.6848,8.6848,8.6751,8.6783,205851.6196
2008-06-02 15:35:00,26.6,26.61,26.59,26.6,151724.13793103446,8.6783,8.6816,8.6751,8.6783,151724.1379
2008-06-02 15:40:00,26.6,26.66,26.6,26.65,208150.4702194357,8.6783,8.6979,8.6783,8.6946,208150.4702
2008-06-02 15:45:00,26.65,26.67,26.64,26.66,234900.7314524556,8.6946,8.7012,8.6914,8.6979,234900.7315
2008-06-02 15:50:00,26.66,26.69,26.66,26.67,279623.8244514107,8.6979,8.7077,8.6979,8.7012,279623.8245
2008-06-02 15:55:00,26.67,26.68,26.62,26.62,497805.6426332288,8.7012,8.7044,8.6848,8.6848,497805.6426
2008-06-03 09:30:00,26.77,26.8,26.6,26.71,262695.9247648903,8.7338,8.7436,8.6783,8.7142,262695.9248
2008-06-03 09:35:00,26.72,26.81,26.69,26.7,150052.24660397074,8.7175,8.7468,8.7077,8.7109,150052.2466
2008-06-03 09:40:00,26.7,26.72,26.68,26.68,140647.8578892372,8.7109,8.7175,8.7044,8.7044,140647.8579
2008-06-03 09:45:00,26.68,26.7,26.6,26.64,127690.7001044932,8.7044,8.7109,8.6783,8.6914,127690.7001
2008-06-03 09:50:00,26.65,26.68,26.61,26.66,103448.27586206896,8.6946,8.7044,8.6816,8.6979,103448.2759
2008-06-03 09:55:00,26.66,26.68,26.64,26.68,109508.88192267502,8.6979,8.7044,8.6914,8.7044,109508.8819
2008-06-03 10:00:00,26.68,26.8,26.68,26.8,265830.7210031348,8.7044,8.7436,8.7044,8.7436,265830.721
2008-06-03 10:05:00,26.8,26.84,26.79,26.83,195193.31243469173,8.7436,8.7566,8.7403,8.7534,195193.3124
2008-06-03 10:10:00,26.83,26.83,26.78,26.82,141901.776384535,8.7534,8.7534,8.737,8.7501,141901.7764
2008-06-03 10:15:00,26.83,26.84,26.8,26.81,143364.68129571577,8.7534,8.7566,8.7436,8.7468,143364.6813
2008-06-03 10:20:00,26.81,26.82,26.75,26.75,117868.33855799372,8.7468,8.7501,8.7273,8.7273,117868.3386
2008-06-03 10:25:00,26.75,26.79,26.72,26.73,94670.84639498431,8.7273,8.7403,8.7175,8.7207,94670.8464
2008-06-03 10:30:00,26.72,26.73,26.7,26.73,72518.28631138976,8.7175,8.7207,8.7109,8.7207,72518.2863
2008-06-03 10:35:00,26.73,26.79,26.73,26.76,60606.0606060606,8.7207,8.7403,8.7207,8.7305,60606.0606
2008-06-03 10:40:00,26.76,26.8,26.74,26.74,83803.55276907001,8.7305,8.7436,8.724,8.724,83803.5528
2008-06-03 10:45:00,26.75,26.81,26.72,26.78,73145.24555903867,8.7273,8.7468,8.7175,8.737,73145.2456
2008-06-03 10:50:00,26.78,26.88,26.78,26.85,82967.60710553813,8.737,8.7697,8.737,8.7599,82967.6071
2008-06-03 10:55:00,26.85,26.89,26.84,26.89,130825.49634273772,8.7599,8.7729,8.7566,8.7729,130825.4963
2008-06-03 11:00:00,26.89,26.92,26.86,26.86,119331.2434691745,8.7729,8.7827,8.7631,8.7631,119331.2435
2008-06-03 11:05:00,26.86,26.9,26.84,26.85,153187.04284221525,8.7631,8.7762,8.7566,8.7599,153187.0428
2008-06-03 11:10:00,26.85,26.92,26.84,26.9,161337.513061651,8.7599,8.7827,8.7566,8.7762,161337.5131
2008-06-03 11:15:00,26.9,26.94,26.87,26.9,107001.0449320794,8.7762,8.7892,8.7664,8.7762,107001.0449
2008-06-03 11:20:00,26.91,26.92,26.84,26.84,111598.7460815047,8.7795,8.7827,8.7566,8.7566,111598.7461
2008-06-03 11:25:00,26.84,26.88,26.83,26.88,172831.7659352142,8.7566,8.7697,8.7534,8.7697,172831.7659
2008-06-03 11:30:00,26.88,26.93,26.84,26.84,118704.2842215256,8.7697,8.786,8.7566,8.7566,118704.2842
2008-06-03 11:35:00,26.84,26.85,26.83,26.84,87983.28108672936,8.7566,8.7599,8.7534,8.7566,87983.2811
2008-06-03 11:40:00,26.84,26.85,26.82,26.82,87356.32183908045,8.7566,8.7599,8.7501,8.7501,87356.3218
2008-06-03 11:45:00,26.83,26.83,26.8,26.82,47230.92998955068,8.7534,8.7534,8.7436,8.7501,47230.93
2008-06-03 11:50:00,26.82,26.84,26.78,26.82,82340.64785788923,8.7501,8.7566,8.737,8.7501,82340.6479
2008-06-03 11:55:00,26.83,26.85,26.81,26.85,70846.39498432602,8.7534,8.7599,8.7468,8.7599,70846.395
2008-06-03 12:00:00,26.84,26.85,26.8,26.83,77533.96029258097,8.7566,8.7599,8.7436,8.7534,77533.9603
2008-06-03 12:05:00,26.82,26.85,26.8,26.81,60815.04702194357,8.7501,8.7599,8.7436,8.7468,60815.047
2008-06-03 12:10:00,26.81,26.82,26.8,26.8,54754.44096133751,8.7468,8.7501,8.7436,8.7436,54754.441
2008-06-03 12:15:00,26.8,26.84,26.8,26.82,95924.76489028212,8.7436,8.7566,8.7436,8.7501,95924.7649
2008-06-03 12:20:00,26.82,26.82,26.79,26.8,62695.92476489028,8.7501,8.7501,8.7403,8.7436,62695.9248
2008-06-03 12:25:00,26.8,26.81,26.78,26.79,86311.38975966562,8.7436,8.7468,8.737,8.7403,86311.3898
2008-06-03 12:30:00,26.8,26.8,26.75,26.75,101149.42528735632,8.7436,8.7436,8.7273,8.7273,101149.4253
2008-06-03 12:35:00,26.75,26.79,26.74,26.78,61650.992685475445,8.7273,8.7403,8.724,8.737,61650.9927
2008-06-03 12:40:00,26.78,26.78,26.72,26.73,86311.38975966562,8.737,8.737,8.7175,8.7207,86311.3898
2008-06-03 12:45:00,26.74,26.76,26.73,26.74,86311.38975966562,8.724,8.7305,8.7207,8.724,86311.3898
2008-06-03 12:50:00,26.74,26.77,26.71,26.71,59770.11494252874,8.724,8.7338,8.7142,8.7142,59770.1149
2008-06-03 12:55:00,26.71,26.75,26.71,26.75,89237.19958202717,8.7142,8.7273,8.7142,8.7273,89237.1996
2008-06-03 13:00:00,26.75,26.76,26.71,26.72,63949.843260188085,8.7273,8.7305,8.7142,8.7175,63949.8433
2008-06-03 13:05:00,26.73,26.78,26.71,26.77,54754.44096133751,8.7207,8.737,8.7142,8.7338,54754.441
2008-06-03 13:10:00,26.77,26.79,26.75,26.77,80041.7972831766,8.7338,8.7403,8.7273,8.7338,80041.7973
2008-06-03 13:15:00,27.29,27.29,26.73,26.75,185788.9237199582,8.9034,8.9034,8.7207,8.7273,185788.9237
2008-06-03 13:20:00,26.75,26.79,26.74,26.76,109926.85475444097,8.7273,8.7403,8.724,8.7305,109926.8548
2008-06-03 13:25:00,26.76,26.79,26.71,26.72,115778.47439916406,8.7305,8.7403,8.7142,8.7175,115778.4744
2008-06-03 13:30:00,26.73,26.73,26.65,26.71,285893.4169278997,8.7207,8.7207,8.6946,8.7142,285893.4169
2008-06-03 13:35:00,26.71,26.71,26.63,26.65,158620.6896551724,8.7142,8.7142,8.6881,8.6946,158620.6897
2008-06-03 13:40:00,26.67,26.7,26.65,26.67,134378.26541274818,8.7012,8.7109,8.6946,8.7012,134378.2654
2008-06-03 13:45:00,26.66,26.67,26.59,26.6,121839.0804597701,8.6979,8.7012,8.6751,8.6783,121839.0805
2008-06-03 13:50:00,26.6,26.65,26.57,26.61,161337.513061651,8.6783,8.6946,8.6685,8.6816,161337.5131
2008-06-03 13:55:00,26.62,26.67,26.57,26.66,92789.9686520376,8.6848,8.7012,8.6685,8.6979,92789.9687
2008-06-03 14:00:00,26.67,26.68,26.63,26.65,103239.289446186,8.7012,8.7044,8.6881,8.6946,103239.2894
2008-06-03 14:05:00,26.65,26.68,26.6,26.68,111180.77324973876,8.6946,8.7044,8.6783,8.7044,111180.7732
2008-06-03 14:10:00,26.68,26.7,26.67,26.69,101567.39811912226,8.7044,8.7109,8.7012,8.7077,101567.3981
2008-06-03 14:15:00,26.69,26.7,26.61,26.63,111598.7460815047,8.7077,8.7109,8.6816,8.6881,111598.7461
2008-06-03 14:20:00,26.63,26.66,26.58,26.65,120167.18913270636,8.6881,8.6979,8.6718,8.6946,120167.1891
2008-06-03 14:25:00,26.65,26.66,26.59,26.64,123928.94461859978,8.6946,8.6979,8.6751,8.6914,123928.9446
2008-06-03 14:30:00,26.65,26.66,26.6,26.6,98850.57471264368,8.6946,8.6979,8.6783,8.6783,98850.5747
2008-06-03 14:35:00,26.6,26.64,26.58,26.58,152351.09717868338,8.6783,8.6914,8.6718,8.6718,152351.0972
2008-06-03 14:40:00,26.58,26.61,26.56,26.6,137931.0344827586,8.6718,8.6816,8.6653,8.6783,137931.0345
2008-06-03 14:45:00,26.6,26.63,26.6,26.63,89864.15882967607,8.6783,8.6881,8.6783,8.6881,89864.1588
2008-06-03 14:50:00,26.63,26.64,26.58,26.59,159247.64890282133,8.6881,8.6914,8.6718,8.6751,159247.6489
2008-06-03 14:55:00,26.58,26.59,26.56,26.59,159456.63531870427,8.6718,8.6751,8.6653,8.6751,159456.6353
2008-06-03 15:00:00,26.6,26.66,26.56,26.62,353187.0428422152,8.6783,8.6979,8.6653,8.6848,353187.0428
2008-06-03 15:05:00,26.62,26.67,26.6,26.64,277742.94670846395,8.6848,8.7012,8.6783,8.6914,277742.9467
2008-06-03 15:10:00,26.64,26.64,26.57,26.57,226332.2884012539,8.6914,8.6914,8.6685,8.6685,226332.2884
2008-06-03 15:15:00,26.57,26.58,26.54,26.56,192685.4754440961,8.6685,8.6718,8.6587,8.6653,192685.4754
2008-06-03 15:20:00,26.57,26.61,26.56,26.6,197492.1630094044,8.6685,8.6816,8.6653,8.6783,197492.163
2008-06-03 15:25:00,26.6,26.6,26.57,26.59,266039.70741901774,8.6783,8.6783,8.6685,8.6751,266039.7074
2008-06-03 15:30:00,26.59,26.63,26.56,26.6,294252.8735632184,8.6751,8.6881,8.6653,8.6783,294252.8736
2008-06-03 15:35:00,26.6,26.63,26.55,26.6,299895.5067920585,8.6783,8.6881,8.662,8.6783,299895.5068
2008-06-03 15:40:00,26.6,26.63,26.59,26.6,383072.1003134796,8.6783,8.6881,8.6751,8.6783,383072.1003
2008-06-03 15:45:00,26.6,26.65,26.6,26.65,274817.1368861024,8.6783,8.6946,8.6783,8.6946,274817.1369
2008-06-03 15:50:00,26.65,26.7,26.64,26.67,387460.815047022,8.6946,8.7109,8.6914,8.7012,387460.815
2008-06-03 15:55:00,26.67,26.71,26.64,26.65,455381.4002089864,8.7012,8.7142,8.6914,8.6946,455381.4002
2008-06-04 09:30:00,26.67,26.67,26.49,26.51,288401.25391849526,8.7012,8.7012,8.6424,8.649,288401.2539
2008-06-04 09:35:00,26.5,26.53,26.44,26.45,192894.46185997908,8.6457,8.6555,8.6261,8.6294,192894.4619
2008-06-04 09:40:00,26.45,26.56,26.44,26.53,187251.82863113892,8.6294,8.6653,8.6261,8.6555,187251.8286
2008-06-04 09:45:00,26.53,26.54,26.47,26.48,170532.91536050156,8.6555,8.6587,8.6359,8.6392,170532.9154
2008-06-04 09:50:00,26.48,26.49,26.42,26.44,128944.618599791,8.6392,8.6424,8.6196,8.6261,128944.6186
2008-06-04 09:55:00,26.44,26.5,26.42,26.48,134796.2382445141,8.6261,8.6457,8.6196,8.6392,134796.2382
2008-06-04 10:00:00,26.5,26.52,26.48,26.51,143155.6948798328,8.6457,8.6522,8.6392,8.649,143155.6949
2008-06-04 10:05:00,26.51,26.52,26.48,26.52,118495.29780564264,8.649,8.6522,8.6392,8.6522,118495.2978
2008-06-04 10:10:00,26.52,26.61,26.51,26.6,117450.36572622778,8.6522,8.6816,8.649,8.6783,117450.3657
2008-06-04 10:15:00,26.61,26.61,26.58,26.61,82967.60710553813,8.6816,8.6816,8.6718,8.6816,82967.6071
2008-06-04 10:20:00,26.61,26.68,26.57,26.66,110135.84117032393,8.6816,8.7044,8.6685,8.6979,110135.8412
2008-06-04 10:25:00,26.66,26.72,26.64,26.65,178265.41274817137,8.6979,8.7175,8.6914,8.6946,178265.4127
2008-06-04 10:30:00,26.64,26.67,26.62,26.67,136886.10240334377,8.6914,8.7012,8.6848,8.7012,136886.1024
2008-06-04 10:35:00,26.67,26.71,26.58,26.63,178683.3855799373,8.7012,8.7142,8.6718,8.6881,178683.3856
2008-06-04 10:40:00,26.63,26.68,26.57,26.68,96760.710553814,8.6881,8.7044,8.6685,8.7044,96760.7106
2008-06-04 10:45:00,26.68,26.72,26.68,26.7,65830.7210031348,8.7044,8.7175,8.7044,8.7109,65830.721
2008-06-04 10:50:00,26.7,26.75,26.7,26.74,73981.19122257053,8.7109,8.7273,8.7109,8.724,73981.1912
2008-06-04 10:55:00,26.74,26.79,26.74,26.76,88192.26750261233,8.724,8.7403,8.724,8.7305,88192.2675
2008-06-04 11:00:00,26.76,26.77,26.69,26.71,85266.45768025078,8.7305,8.7338,8.7077,8.7142,85266.4577
2008-06-04 11:05:00,26.71,26.75,26.71,26.73,97596.65621734588,8.7142,8.7273,8.7142,8.7207,97596.6562
2008-06-04 11:10:00,26.73,26.76,26.72,26.72,66248.69383490073,8.7207,8.7305,8.7175,8.7175,66248.6938
2008-06-04 11:15:00,26.72,26.72,26.67,26.67,69801.46290491118,8.7175,8.7175,8.7012,8.7012,69801.4629
2008-06-04 11:20:00,26.67,26.67,26.64,26.64,88819.22675026122,8.7012,8.7012,8.6914,8.6914,88819.2268
2008-06-04 11:25:00,26.65,26.65,26.61,26.61,56844.305120167184,8.6946,8.6946,8.6816,8.6816,56844.3051
2008-06-04 11:30:00,26.61,26.62,26.58,26.58,67711.59874608151,8.6816,8.6848,8.6718,8.6718,67711.5987
2008-06-04 11:35:00,26.58,26.63,26.58,26.63,135632.18390804596,8.6718,8.6881,8.6718,8.6881,135632.1839
2008-06-04 11:40:00,26.63,26.65,26.63,26.65,58516.19644723093,8.6881,8.6946,8.6881,8.6946,58516.1964
2008-06-04 11:45:00,26.65,26.66,26.65,26.65,56008.35945663532,8.6946,8.6979,8.6946,8.6946,56008.3595
2008-06-04 11:50:00,26.66,26.68,26.6,26.67,55590.38662486938,8.6979,8.7044,8.6783,8.7012,55590.3866
2008-06-04 11:55:00,26.68,26.69,26.67,26.68,60188.08777429467,8.7044,8.7077,8.7012,8.7044,60188.0878
2008-06-04 12:00:00,26.67,26.68,26.6,26.61,60606.0606060606,8.7012,8.7044,8.6783,8.6816,60606.0606
2008-06-04 12:05:00,26.61,26.61,26.59,26.6,46394.984326018806,8.6816,8.6816,8.6751,8.6783,46394.9843
2008-06-04 12:10:00,26.6,26.63,26.6,26.62,69801.46290491118,8.6783,8.6881,8.6783,8.6848,69801.4629
2008-06-04 12:15:00,26.62,26.62,26.6,26.61,70010.44932079414,8.6848,8.6848,8.6783,8.6816,70010.4493
2008-06-04 12:20:00,26.61,26.62,26.6,26.6,52664.57680250784,8.6816,8.6848,8.6783,8.6783,52664.5768
2008-06-04 12:25:00,26.6,26.6,26.58,26.59,86729.36259143155,8.6783,8.6783,8.6718,8.6751,86729.3626
2008-06-04 12:30:00,26.59,26.61,26.59,26.61,60815.04702194357,8.6751,8.6816,8.6751,8.6816,60815.047
2008-06-04 12:35:00,26.61,26.62,26.59,26.61,128317.6593521421,8.6816,8.6848,8.6751,8.6816,128317.6594
2008-06-04 12:40:00,26.61,26.62,26.6,26.6,59352.1421107628,8.6816,8.6848,8.6783,8.6783,59352.1421
2008-06-04 12:45:00,26.6,26.62,26.59,26.59,98432.60188087774,8.6783,8.6848,8.6751,8.6751,98432.6019
2008-06-04 12:50:00,26.59,26.64,26.59,26.62,37826.54127481714,8.6751,8.6914,8.6751,8.6848,37826.5413
2008-06-04 12:55:00,26.62,26.62,26.58,26.6,63740.85684430512,8.6848,8.6848,8.6718,8.6783,63740.8568
2008-06-04 13:00:00,26.6,26.63,26.6,26.62,54545.454545454544,8.6783,8.6881,8.6783,8.6848,54545.4545
2008-06-04 13:05:00,26.62,26.63,26.58,26.62,116405.43364681296,8.6848,8.6881,8.6718,8.6848,116405.4336
2008-06-04 13:10:00,26.62,26.62,26.6,26.6,81086.72936259143,8.6848,8.6848,8.6783,8.6783,81086.7294
2008-06-04 13:15:00,26.61,26.61,26.59,26.6,62068.96551724138,8.6816,8.6816,8.6751,8.6783,62068.9655
2008-06-04 13:20:00,26.6,26.63,26.59,26.6,74190.1776384535,8.6783,8.6881,8.6751,8.6783,74190.1776
2008-06-04 13:25:00,26.6,26.65,26.6,26.63,43887.14733542319,8.6783,8.6946,8.6783,8.6881,43887.1473
2008-06-04 13:30:00,26.63,26.68,26.63,26.66,48693.834900731454,8.6881,8.7044,8.6881,8.6979,48693.8349
2008-06-04 13:35:00,26.66,26.67,26.65,26.67,37408.5684430512,8.6979,8.7012,8.6946,8.7012,37408.5684
2008-06-04 13:40:00,26.67,26.71,26.66,26.7,56217.345872518286,8.7012,8.7142,8.6979,8.7109,56217.3459
2008-06-04 13:45:00,26.7,26.71,26.68,26.7,65621.73458725182,8.7109,8.7142,8.7044,8.7109,65621.7346
2008-06-04 13:50:00,26.7,26.73,26.7,26.7,130198.53709508882,8.7109,8.7207,8.7109,8.7109,130198.5371
2008-06-04 13:55:00,26.7,26.74,26.69,26.73,99686.52037617554,8.7109,8.724,8.7077,8.7207,99686.5204
2008-06-04 14:00:00,26.73,26.75,26.71,26.75,96551.72413793104,8.7207,8.7273,8.7142,8.7273,96551.7241
2008-06-04 14:05:00,26.74,26.75,26.7,26.7,116405.43364681296,8.724,8.7273,8.7109,8.7109,116405.4336
2008-06-04 14:10:00,26.7,26.71,26.65,26.66,142319.74921630093,8.7109,8.7142,8.6946,8.6979,142319.7492
2008-06-04 14:15:00,26.65,26.67,26.62,26.64,112852.6645768025,8.6946,8.7012,8.6848,8.6914,112852.6646
2008-06-04 14:20:00,26.65,26.69,26.64,26.69,82967.60710553813,8.6946,8.7077,8.6914,8.7077,82967.6071
2008-06-04 14:25:00,26.69,26.71,26.66,26.68,101149.42528735632,8.7077,8.7142,8.6979,8.7044,101149.4253
2008-06-04 14:30:00,26.69,26.7,26.65,26.67,93625.91431556948,8.7077,8.7109,8.6946,8.7012,93625.9143
2008-06-04 14:35:00,26.67,26.71,26.66,26.69,91954.02298850576,8.7012,8.7142,8.6979,8.7077,91954.023
2008-06-04 14:40:00,26.7,26.71,26.67,26.69,94670.84639498431,8.7109,8.7142,8.7012,8.7077,94670.8464
2008-06-04 14:45:00,26.69,26.69,26.61,26.65,159038.66248693835,8.7077,8.7077,8.6816,8.6946,159038.6625
2008-06-04 14:50:00,26.66,26.68,26.6,26.64,199373.04075235108,8.6979,8.7044,8.6783,8.6914,199373.0408
2008-06-04 14:55:00,26.64,26.64,26.6,26.61,144827.58620689655,8.6914,8.6914,8.6783,8.6816,144827.5862
2008-06-04 15:00:00,26.61,26.65,26.6,26.64,218390.80459770115,8.6816,8.6946,8.6783,8.6914,218390.8046
2008-06-04 15:05:00,26.65,26.68,26.63,26.65,189759.66562173457,8.6946,8.7044,8.6881,8.6946,189759.6656
2008-06-04 15:10:00,26.66,26.68,26.63,26.67,201462.90491118075,8.6979,8.7044,8.6881,8.7012,201462.9049
2008-06-04 15:15:00,26.68,26.75,26.66,26.72,334169.2789968652,8.7044,8.7273,8.6979,8.7175,334169.279
2008-06-04 15:20:00,26.72,26.73,26.7,26.73,209613.3751306165,8.7175,8.7207,8.7109,8.7207,209613.3751
2008-06-04 15:25:00,26.73,26.74,26.67,26.68,176384.53500522466,8.7207,8.724,8.7012,8.7044,176384.535
2008-06-04 15:30:00,26.69,26.7,26.66,26.67,168234.0647857889,8.7077,8.7109,8.6979,8.7012,168234.0648
2008-06-04 15:35:00,26.68,26.72,26.68,26.71,147126.4367816092,8.7044,8.7175,8.7044,8.7142,147126.4368
2008-06-04 15:40:00,26.71,26.75,26.71,26.74,314106.5830721003,8.7142,8.7273,8.7142,8.724,314106.5831
2008-06-04 15:45:00,26.73,26.82,26.73,26.79,505120.1671891327,8.7207,8.7501,8.7207,8.7403,505120.1672
2008-06-04 15:50:00,26.79,26.81,26.77,26.8,365099.2685475444,8.7403,8.7468,8.7338,8.7436,365099.2685
2008-06-04 15:55:00,26.8,26.84,26.79,26.82,434900.7314524556,8.7436,8.7566,8.7403,8.7501,434900.7315
2008-06-05 09:30:00,26.42,26.8,26.42,26.57,317032.39289446187,8.6196,8.7436,8.6196,8.6685,317032.3929
2008-06-05 09:35:00,26.58,26.58,26.51,26.52,135632.18390804596,8.6718,8.6718,8.649,8.6522,135632.1839
2008-06-05 09:40:00,26.52,26.6,26.5,26.54,192685.4754440961,8.6522,8.6783,8.6457,8.6587,192685.4754
2008-06-05 09:45:00,26.55,26.6,26.53,26.6,121003.13479623824,8.662,8.6783,8.6555,8.6783,121003.1348
2008-06-05 09:50:00,26.6,26.66,26.59,26.61,240961.33751306165,8.6783,8.6979,8.6751,8.6816,240961.3375
2008-06-05 09:55:00,26.62,26.66,26.6,26.66,146290.49111807733,8.6848,8.6979,8.6783,8.6979,146290.4911
2008-06-05 10:00:00,26.65,26.65,26.54,26.59,137722.04806687564,8.6946,8.6946,8.6587,8.6751,137722.0481
2008-06-05 10:05:00,26.58,26.61,26.56,26.6,81504.70219435736,8.6718,8.6816,8.6653,8.6783,81504.7022
2008-06-05 10:10:00,26.6,26.68,26.6,26.68,107001.0449320794,8.6783,8.7044,8.6783,8.7044,107001.0449
2008-06-05 10:15:00,26.68,26.7,26.66,26.69,112643.67816091952,8.7044,8.7109,8.6979,8.7077,112643.6782
2008-06-05 10:20:00,26.68,26.71,26.66,26.71,96969.69696969696,8.7044,8.7142,8.6979,8.7142,96969.697
2008-06-05 10:25:00,26.71,26.76,26.7,26.76,121212.1212121212,8.7142,8.7305,8.7109,8.7305,121212.1212
2008-06-05 10:30:00,26.75,26.79,26.74,26.75,97596.65621734588,8.7273,8.7403,8.724,8.7273,97596.6562
2008-06-05 10:35:00,26.75,26.75,26.69,26.7,108463.94984326018,8.7273,8.7273,8.7077,8.7109,108463.9498
2008-06-05 10:40:00,26.69,26.7,26.64,26.7,115987.46081504702,8.7077,8.7109,8.6914,8.7109,115987.4608
2008-06-05 10:45:00,26.7,26.71,26.68,26.7,143364.68129571577,8.7109,8.7142,8.7044,8.7109,143364.6813
2008-06-05 10:50:00,26.71,26.73,26.7,26.72,119540.22988505747,8.7142,8.7207,8.7109,8.7175,119540.2299
2008-06-05 10:55:00,26.72,26.72,26.66,26.68,119958.2027168234,8.7175,8.7175,8.6979,8.7044,119958.2027
2008-06-05 11:00:00,26.68,26.72,26.65,26.66,99686.52037617554,8.7044,8.7175,8.6946,8.6979,99686.5204
2008-06-05 11:05:00,26.66,26.66,26.59,26.59,117659.35214211076,8.6979,8.6979,8.6751,8.6751,117659.3521
2008-06-05 11:10:00,26.6,26.63,26.6,26.6,97387.66980146292,8.6783,8.6881,8.6783,8.6783,97387.6698
2008-06-05 11:15:00,26.6,26.7,26.6,26.68,147335.42319749217,8.6783,8.7109,8.6783,8.7044,147335.4232
2008-06-05 11:20:00,26.69,26.71,26.63,26.63,101358.41170323928,8.7077,8.7142,8.6881,8.6881,101358.4117
2008-06-05 11:25:00,26.64,26.7,26.64,26.69,123092.99895506792,8.6914,8.7109,8.6914,8.7077,123092.999
2008-06-05 11:30:00,26.68,26.71,26.68,26.7,57680.250783699055,8.7044,8.7142,8.7044,8.7109,57680.2508
2008-06-05 11:35:00,26.71,26.71,26.67,26.68,65621.73458725182,8.7142,8.7142,8.7012,8.7044,65621.7346
2008-06-05 11:40:00,26.67,26.68,26.63,26.64,47021.94357366771,8.7012,8.7044,8.6881,8.6914,47021.9436
2008-06-05 11:45:00,26.64,26.73,26.64,26.72,121839.0804597701,8.6914,8.7207,8.6914,8.7175,121839.0805
2008-06-05 11:50:00,26.71,26.72,26.7,26.71,73563.2183908046,8.7142,8.7175,8.7109,8.7142,73563.2184
2008-06-05 11:55:00,26.71,26.72,26.67,26.68,77742.94670846395,8.7142,8.7175,8.7012,8.7044,77742.9467
2008-06-05 12:00:00,26.68,26.76,26.67,26.74,76698.01462904911,8.7044,8.7305,8.7012,8.724,76698.0146
2008-06-05 12:05:00,26.75,26.75,26.71,26.71,40543.36468129572,8.7273,8.7273,8.7142,8.7142,40543.3647
2008-06-05 12:10:00,26.71,26.71,26.65,26.65,75026.12330198537,8.7142,8.7142,8.6946,8.6946,75026.1233
2008-06-05 12:15:00,26.65,26.7,26.63,26.68,63531.87042842215,8.6946,8.7109,8.6881,8.7044,63531.8704
2008-06-05 12:20:00,26.68,26.74,26.66,26.73,124973.87669801465,8.7044,8.724,8.6979,8.7207,124973.8767
2008-06-05 12:25:00,26.74,26.74,26.71,26.72,124764.89028213166,8.724,8.724,8.7142,8.7175,124764.8903
2008-06-05 12:30:00,26.72,26.74,26.71,26.73,46603.97074190177,8.7175,8.724,8.7142,8.7207,46603.9707
2008-06-05 12:35:00,26.73,26.73,26.7,26.71,47857.88923719958,8.7207,8.7207,8.7109,8.7142,47857.8892
2008-06-05 12:40:00,26.7,26.71,26.67,26.67,63531.87042842215,8.7109,8.7142,8.7012,8.7012,63531.8704
2008-06-05 12:45:00,26.67,26.68,26.66,26.66,45141.065830721,8.7012,8.7044,8.6979,8.6979,45141.0658
2008-06-05 12:50:00,26.66,26.67,26.64,26.64,62277.95193312434,8.6979,8.7012,8.6914,8.6914,62277.9519
2008-06-05 12:55:00,26.64,26.65,26.62,26.64,68547.54440961337,8.6914,8.6946,8.6848,8.6914,68547.5444
2008-06-05 13:00:00,26.64,26.66,26.64,26.65,48066.87565308255,8.6914,8.6979,8.6914,8.6946,48066.8757
2008-06-05 13:05:00,26.65,26.65,26.59,26.6,135632.18390804596,8.6946,8.6946,8.6751,8.6783,135632.1839
2008-06-05 13:10:00,26.61,26.63,26.59,26.63,54336.46812957158,8.6816,8.6881,8.6751,8.6881,54336.4681
2008-06-05 13:15:00,26.64,26.68,26.63,26.68,53082.54963427377,8.6914,8.7044,8.6881,8.7044,53082.5496
2008-06-05 13:20:00,26.68,26.69,26.64,26.65,61650.992685475445,8.7044,8.7077,8.6914,8.6946,61650.9927
2008-06-05 13:25:00,26.65,26.71,26.65,26.67,78787.87878787878,8.6946,8.7142,8.6946,8.7012,78787.8788
2008-06-05 13:30:00,26.68,26.68,26.64,26.65,63740.85684430512,8.7044,8.7044,8.6914,8.6946,63740.8568
2008-06-05 13:35:00,26.66,26.66,26.64,26.65,53291.53605015674,8.6979,8.6979,8.6914,8.6946,53291.5361
2008-06-05 13:40:00,26.65,26.72,26.65,26.72,67920.58516196447,8.6946,8.7175,8.6946,8.7175,67920.5852
2008-06-05 13:45:00,26.72,26.73,26.71,26.71,66875.65308254963,8.7175,8.7207,8.7142,8.7142,66875.6531
2008-06-05 13:50:00,26.71,26.72,26.66,26.67,95088.81922675026,8.7142,8.7175,8.6979,8.7012,95088.8192
2008-06-05 13:55:00,26.68,26.7,26.65,26.68,74399.16405433646,8.7044,8.7109,8.6946,8.7044,74399.1641
2008-06-05 14:00:00,26.68,26.68,26.62,26.62,72518.28631138976,8.7044,8.7044,8.6848,8.6848,72518.2863
2008-06-05 14:05:00,26.62,26.63,26.6,26.6,93625.91431556948,8.6848,8.6881,8.6783,8.6783,93625.9143
2008-06-05 14:10:00,26.6,26.6,26.57,26.57,137513.0616509927,8.6783,8.6783,8.6685,8.6685,137513.0617
2008-06-05 14:15:00,26.57,26.59,26.57,26.57,137722.04806687564,8.6685,8.6751,8.6685,8.6685,137722.0481
2008-06-05 14:20:00,26.57,26.57,26.52,26.55,168861.02403343783,8.6685,8.6685,8.6522,8.662,168861.024
2008-06-05 14:25:00,26.55,26.6,26.51,26.52,96342.73772204808,8.662,8.6783,8.649,8.6522,96342.7377
2008-06-05 14:30:00,26.52,26.55,26.51,26.54,144200.62695924763,8.6522,8.662,8.649,8.6587,144200.627
2008-06-05 14:35:00,26.53,26.65,26.53,26.55,84639.49843260187,8.6555,8.6946,8.6555,8.662,84639.4984
2008-06-05 14:40:00,26.55,26.58,26.55,26.58,103657.26227795192,8.662,8.6718,8.662,8.6718,103657.2623
2008-06-05 14:45:00,26.57,26.59,26.57,26.59,95297.80564263322,8.6685,8.6751,8.6685,8.6751,95297.8056
2008-06-05 14:50:00,26.58,26.62,26.56,26.61,101567.39811912226,8.6718,8.6848,8.6653,8.6816,101567.3981
2008-06-05 14:55:00,26.61,26.64,26.6,26.61,138975.96656217345,8.6816,8.6914,8.6783,8.6816,138975.9666
2008-06-05 15:00:00,26.62,26.63,26.61,26.63,87983.28108672936,8.6848,8.6881,8.6816,8.6881,87983.2811
2008-06-05 15:05:00,26.62,26.71,26.62,26.69,226123.30198537096,8.6848,8.7142,8.6848,8.7077,226123.302
2008-06-05 15:10:00,26.7,26.7,26.63,26.64,154858.934169279,8.7109,8.7109,8.6881,8.6914,154858.9342
2008-06-05 15:15:00,26.64,26.65,26.62,26.62,89655.1724137931,8.6914,8.6946,8.6848,8.6848,89655.1724
2008-06-05 15:20:00,26.62,26.63,26.59,26.6,161755.48589341692,8.6848,8.6881,8.6751,8.6783,161755.4859
2008-06-05 15:25:00,26.61,26.63,26.59,26.61,107419.01776384536,8.6816,8.6881,8.6751,8.6816,107419.0178
2008-06-05 15:30:00,26.6,26.67,26.6,26.64,240125.39184952973,8.6783,8.7012,8.6783,8.6914,240125.3918
2008-06-05 15:35:00,26.64,26.66,26.63,26.64,161964.4723092999,8.6914,8.6979,8.6881,8.6914,161964.4723
2008-06-05 15:40:00,26.65,26.67,26.62,26.64,237408.5684430512,8.6946,8.7012,8.6848,8.6914,237408.5684
2008-06-05 15:45:00,26.64,26.69,26.64,26.68,184743.99164054336,8.6914,8.7077,8.6914,8.7044,184743.9916
2008-06-05 15:50:00,26.68,26.71,26.66,26.67,253709.50888192267,8.7044,8.7142,8.6979,8.7012,253709.5089
2008-06-05 15:55:00,26.67,26.74,26.66,26.67,398537.0950888192,8.7012,8.724,8.6979,8.7012,398537.0951
2008-06-06 09:30:00,26.61,26.62,26.36,26.47,285266.45768025075,8.6816,8.6848,8.6,8.6359,285266.4577
2008-06-06 09:35:00,26.48,26.51,26.31,26.44,201462.90491118075,8.6392,8.649,8.5837,8.6261,201462.9049
2008-06-06 09:40:00,26.45,26.53,26.31,26.34,174712.6436781609,8.6294,8.6555,8.5837,8.5935,174712.6437
2008-06-06 09:45:00,26.34,26.41,26.34,26.37,202089.86415882967,8.5935,8.6163,8.5935,8.6033,202089.8642
2008-06-06 09:50:00,26.38,26.43,26.35,26.42,236154.64994775332,8.6065,8.6229,8.5968,8.6196,236154.6499
2008-06-06 09:55:00,26.42,26.56,26.42,26.54,163845.3500522466,8.6196,8.6653,8.6196,8.6587,163845.3501
2008-06-06 10:00:00,26.54,26.55,26.42,26.43,233019.85370950887,8.6587,8.662,8.6196,8.6229,233019.8537
2008-06-06 10:05:00,26.43,26.46,26.36,26.38,134378.26541274818,8.6229,8.6326,8.6,8.6065,134378.2654
2008-06-06 10:10:00,26.38,26.47,26.38,26.45,82131.66144200627,8.6065,8.6359,8.6065,8.6294,82131.6614
2008-06-06 10:15:00,26.45,26.47,26.41,26.43,114733.5423197492,8.6294,8.6359,8.6163,8.6229,114733.5423
2008-06-06 10:20:00,26.42,26.55,26.42,26.55,115360.50156739813,8.6196,8.662,8.6196,8.662,115360.5016
2008-06-06 10:25:00,26.55,26.56,26.48,26.5,155903.86624869384,8.662,8.6653,8.6392,8.6457,155903.8662
2008-06-06 10:30:00,26.5,26.58,26.45,26.57,126436.7816091954,8.6457,8.6718,8.6294,8.6685,126436.7816
2008-06-06 10:35:00,26.59,26.59,26.5,26.5,116823.4064785789,8.6751,8.6751,8.6457,8.6457,116823.4065
2008-06-06 10:40:00,26.51,26.53,26.43,26.47,168652.03761755486,8.649,8.6555,8.6229,8.6359,168652.0376
2008-06-06 10:45:00,26.47,26.48,26.4,26.47,143782.6541274817,8.6359,8.6392,8.6131,8.6359,143782.6541
2008-06-06 10:50:00,26.48,26.49,26.43,26.44,126227.79519331244,8.6392,8.6424,8.6229,8.6261,126227.7952
2008-06-06 10:55:00,26.45,26.47,26.39,26.39,120794.14838035528,8.6294,8.6359,8.6098,8.6098,120794.1484
2008-06-06 11:00:00,26.39,26.4,26.33,26.37,133960.29258098223,8.6098,8.6131,8.5902,8.6033,133960.2926
2008-06-06 11:05:00,26.37,26.38,26.25,26.28,183490.07314524555,8.6033,8.6065,8.5641,8.5739,183490.0731
2008-06-06 11:10:00,26.29,26.33,26.28,26.3,202925.8098223616,8.5772,8.5902,8.5739,8.5804,202925.8098
2008-06-06 11:15:00,26.3,26.34,26.29,26.32,172413.79310344826,8.5804,8.5935,8.5772,8.587,172413.7931
2008-06-06 11:20:00,26.32,26.38,26.32,26.36,89655.1724137931,8.587,8.6065,8.587,8.6,89655.1724
2008-06-06 11:25:00,26.36,26.36,26.27,26.3,150261.2330198537,8.6,8.6,8.5707,8.5804,150261.233
2008-06-06 11:30:00,26.3,26.36,26.29,26.35,123092.99895506792,8.5804,8.6,8.5772,8.5968,123092.999
2008-06-06 11:35:00,26.36,26.44,26.34,26.44,103239.289446186,8.6,8.6261,8.5935,8.6261,103239.2894
2008-06-06 11:40:00,26.44,26.46,26.41,26.44,97387.66980146292,8.6261,8.6326,8.6163,8.6261,97387.6698
2008-06-06 11:45:00,26.44,26.46,26.4,26.41,81295.71577847439,8.6261,8.6326,8.6131,8.6163,81295.7158
2008-06-06 11:50:00,26.41,26.44,26.39,26.42,58934.16927899687,8.6163,8.6261,8.6098,8.6196,58934.1693
2008-06-06 11:55:00,26.42,26.42,26.37,26.39,85893.41692789969,8.6196,8.6196,8.6033,8.6098,85893.4169
2008-06-06 12:00:00,26.38,26.43,26.38,26.4,111598.7460815047,8.6065,8.6229,8.6065,8.6131,111598.7461
2008-06-06 12:05:00,26.4,26.41,26.36,26.37,108881.92267502612,8.6131,8.6163,8.6,8.6033,108881.9227
2008-06-06 12:10:00,26.37,26.44,26.37,26.42,99686.52037617554,8.6033,8.6261,8.6033,8.6196,99686.5204
2008-06-06 12:15:00,26.42,26.46,26.42,26.44,81086.72936259143,8.6196,8.6326,8.6196,8.6261,81086.7294
2008-06-06 12:20:00,26.45,26.45,26.38,26.43,105747.1264367816,8.6294,8.6294,8.6065,8.6229,105747.1264
2008-06-06 12:25:00,26.43,26.43,26.36,26.38,53082.54963427377,8.6229,8.6229,8.6,8.6065,53082.5496
2008-06-06 12:30:00,26.39,26.42,26.37,26.41,50156.73981191222,8.6098,8.6196,8.6033,8.6163,50156.7398
2008-06-06 12:35:00,26.41,26.46,26.39,26.45,88401.25391849529,8.6163,8.6326,8.6098,8.6294,88401.2539
2008-06-06 12:40:00,26.45,26.47,26.45,26.46,74608.15047021944,8.6294,8.6359,8.6294,8.6326,74608.1505
2008-06-06 12:45:00,26.46,26.51,26.45,26.51,107210.03134796236,8.6326,8.649,8.6294,8.649,107210.0313
2008-06-06 12:50:00,26.51,26.52,26.46,26.47,198537.0950888192,8.649,8.6522,8.6326,8.6359,198537.0951
2008-06-06 12:55:00,26.48,26.48,26.43,26.44,94670.84639498431,8.6392,8.6392,8.6229,8.6261,94670.8464
2008-06-06 13:00:00,26.45,26.46,26.36,26.37,125182.8631138976,8.6294,8.6326,8.6,8.6033,125182.8631
2008-06-06 13:05:00,26.37,26.39,26.32,26.32,108881.92267502612,8.6033,8.6098,8.587,8.587,108881.9227
2008-06-06 13:10:00,26.33,26.38,26.32,26.37,92998.9550679206,8.5902,8.6065,8.587,8.6033,92998.9551
2008-06-06 13:15:00,26.37,26.39,26.34,26.35,206478.578892372,8.6033,8.6098,8.5935,8.5968,206478.5789
2008-06-06 13:20:00,26.36,26.46,26.34,26.45,144827.58620689655,8.6,8.6326,8.5935,8.6294,144827.5862
2008-06-06 13:25:00,26.45,26.46,26.41,26.42,89028.2131661442,8.6294,8.6326,8.6163,8.6196,89028.2132
2008-06-06 13:30:00,26.41,26.42,26.37,26.42,78369.90595611285,8.6163,8.6196,8.6033,8.6196,78369.906
2008-06-06 13:35:00,26.42,26.48,26.4,26.41,109717.868338558,8.6196,8.6392,8.6131,8.6163,109717.8683
2008-06-06 13:40:00,26.41,26.41,26.37,26.39,55590.38662486938,8.6163,8.6163,8.6033,8.6098,55590.3866
2008-06-06 13:45:00,26.39,26.41,26.37,26.38,94043.88714733542,8.6098,8.6163,8.6033,8.6065,94043.8871
2008-06-06 13:50:00,26.38,26.4,26.32,26.37,137722.04806687564,8.6065,8.6131,8.587,8.6033,137722.0481
2008-06-06 13:55:00,26.37,26.39,26.34,26.37,110344.8275862069,8.6033,8.6098,8.5935,8.6033,110344.8276
2008-06-06 14:00:00,26.38,26.38,26.34,26.34,81295.71577847439,8.6065,8.6065,8.5935,8.5935,81295.7158
2008-06-06 14:05:00,26.35,26.36,26.28,26.3,145036.57262277952,8.5968,8.6,8.5739,8.5804,145036.5726
2008-06-06 14:10:00,26.31,26.31,26.22,26.22,94252.87356321838,8.5837,8.5837,8.5543,8.5543,94252.8736
2008-06-06 14:15:00,26.23,26.3,26.18,26.29,182236.1546499477,8.5576,8.5804,8.5413,8.5772,182236.1546
2008-06-06 14:20:00,26.3,26.33,26.28,26.29,101358.41170323928,8.5804,8.5902,8.5739,8.5772,101358.4117
2008-06-06 14:25:00,26.29,26.32,26.24,26.31,135214.21107628004,8.5772,8.587,8.5609,8.5837,135214.2111
2008-06-06 14:30:00,26.31,26.37,26.3,26.33,64158.82967607105,8.5837,8.6033,8.5804,8.5902,64158.8297
2008-06-06 14:35:00,26.34,26.34,26.27,26.29,102194.35736677116,8.5935,8.5935,8.5707,8.5772,102194.3574
2008-06-06 14:40:00,26.29,26.34,26.27,26.34,115569.48798328108,8.5772,8.5935,8.5707,8.5935,115569.488
2008-06-06 14:45:00,26.35,26.37,26.3,26.33,94879.83281086729,8.5968,8.6033,8.5804,8.5902,94879.8328
2008-06-06 14:50:00,26.33,26.37,26.28,26.28,94879.83281086729,8.5902,8.6033,8.5739,8.5739,94879.8328
2008-06-06 14:55:00,26.28,26.33,26.28,26.3,101358.41170323928,8.5739,8.5902,8.5739,8.5804,101358.4117
2008-06-06 15:00:00,26.3,26.38,26.3,26.34,105329.15360501569,8.5804,8.6065,8.5804,8.5935,105329.1536
2008-06-06 15:05:00,26.34,26.38,26.3,26.38,113270.63740856844,8.5935,8.6065,8.5804,8.6065,113270.6374
2008-06-06 15:10:00,26.38,26.42,26.37,26.41,142319.74921630093,8.6065,8.6196,8.6033,8.6163,142319.7492
2008-06-06 15:15:00,26.42,26.44,26.34,26.35,342319.7492163009,8.6196,8.6261,8.5935,8.5968,342319.7492
2008-06-06 15:20:00,26.35,26.36,26.26,26.26,228213.16614420063,8.5968,8.6,8.5674,8.5674,228213.1661
2008-06-06 15:25:00,26.27,26.3,26.21,26.26,271891.3270637409,8.5707,8.5804,8.5511,8.5674,271891.3271
2008-06-06 15:30:00,26.26,26.28,26.22,26.24,234064.7857889237,8.5674,8.5739,8.5543,8.5609,234064.7858
2008-06-06 15:35:00,26.25,26.32,26.24,26.27,198119.1222570533,8.5641,8.587,8.5609,8.5707,198119.1223
2008-06-06 15:40:00,26.27,26.29,26.23,26.26,288610.24033437826,8.5707,8.5772,8.5576,8.5674,288610.2403
2008-06-06 15:45:00,26.27,26.31,26.25,26.31,319749.21630094043,8.5707,8.5837,8.5641,8.5837,319749.2163
2008-06-06 15:50:00,26.31,26.31,26.23,26.27,361755.4858934169,8.5837,8.5837,8.5576,8.5707,361755.4859
2008-06-06 15:55:00,26.28,26.28,26.17,26.17,480877.74294670846,8.5739,8.5739,8.538,8.538,480877.7429
2008-06-09 09:30:00,26.43,26.44,26.32,26.43,183490.07314524555,8.6229,8.6261,8.587,8.6229,183490.0731
2008-06-09 09:35:00,26.43,26.45,26.27,26.28,80459.77011494253,8.6229,8.6294,8.5707,8.5739,80459.7701
2008-06-09 09:40:00,26.28,26.33,26.28,26.31,77951.93312434692,8.5739,8.5902,8.5739,8.5837,77951.9331
2008-06-09 09:45:00,26.32,26.34,26.27,26.33,97805.64263322884,8.587,8.5935,8.5707,8.5902,97805.6426
2008-06-09 09:50:00,26.33,26.38,26.33,26.37,68965.5172413793,8.5902,8.6065,8.5902,8.6033,68965.5172
2008-06-09 09:55:00,26.37,26.37,26.3,26.34,55799.37304075235,8.6033,8.6033,8.5804,8.5935,55799.373
2008-06-09 10:00:00,26.34,26.43,26.27,26.29,147753.3960292581,8.5935,8.6229,8.5707,8.5772,147753.396
2008-06-09 10:05:00,26.31,26.31,26.17,26.17,71264.36781609195,8.5837,8.5837,8.538,8.538,71264.3678
2008-06-09 10:10:00,26.19,26.28,26.16,26.26,56217.345872518286,8.5446,8.5739,8.5348,8.5674,56217.3459
2008-06-09 10:15:00,26.26,26.3,26.26,26.26,66875.65308254963,8.5674,8.5804,8.5674,8.5674,66875.6531
2008-06-09 10:20:00,26.26,26.26,26.11,26.13,85684.43051201671,8.5674,8.5674,8.5185,8.525,85684.4305
2008-06-09 10:25:00,26.13,26.17,26.11,26.16,65203.76175548589,8.525,8.538,8.5185,8.5348,65203.7618
2008-06-09 10:30:00,26.15,26.17,26.14,26.17,60397.07419017764,8.5315,8.538,8.5282,8.538,60397.0742
2008-06-09 10:35:00,26.17,26.18,26.13,26.16,64158.82967607105,8.538,8.5413,8.525,8.5348,64158.8297
2008-06-09 10:40:00,26.16,26.2,26.14,26.2,61442.00626959247,8.5348,8.5478,8.5282,8.5478,61442.0063
2008-06-09 10:45:00,26.2,26.2,26.14,26.16,63949.843260188085,8.5478,8.5478,8.5282,8.5348,63949.8433
2008-06-09 10:50:00,26.16,26.19,26.11,26.14,42006.269592476485,8.5348,8.5446,8.5185,8.5282,42006.2696
2008-06-09 10:55:00,26.14,26.15,26.11,26.12,38453.50052246604,8.5282,8.5315,8.5185,8.5217,38453.5005
2008-06-09 11:00:00,26.12,26.16,26.09,26.15,87356.32183908045,8.5217,8.5348,8.5119,8.5315,87356.3218
2008-06-09 11:05:00,26.15,26.16,26.11,26.11,45977.01149425288,8.5315,8.5348,8.5185,8.5185,45977.0115
2008-06-09 11:10:00,26.11,26.15,26.1,26.14,42215.25600835946,8.5185,8.5315,8.5152,8.5282,42215.256
2008-06-09 11:15:00,26.14,26.17,26.11,26.15,51619.644723093,8.5282,8.538,8.5185,8.5315,51619.6447
2008-06-09 11:20:00,26.15,26.18,26.14,26.18,61859.97910135841,8.5315,8.5413,8.5282,8.5413,61859.9791
2008-06-09 11:25:00,26.18,26.18,26.11,26.13,86729.36259143155,8.5413,8.5413,8.5185,8.525,86729.3626
2008-06-09 11:30:00,26.12,26.14,26.1,26.1,56635.31870428422,8.5217,8.5282,8.5152,8.5152,56635.3187
2008-06-09 11:35:00,26.1,26.12,26.07,26.09,71473.35423197492,8.5152,8.5217,8.5054,8.5119,71473.3542
2008-06-09 11:40:00,26.09,26.09,26.05,26.06,53082.54963427377,8.5119,8.5119,8.4989,8.5021,53082.5496
2008-06-09 11:45:00,26.05,26.07,26.04,26.06,43260.188087774295,8.4989,8.5054,8.4956,8.5021,43260.1881
2008-06-09 11:50:00,26.06,26.07,26.0,26.01,80877.74294670846,8.5021,8.5054,8.4826,8.4858,80877.7429
2008-06-09 11:55:00,26.01,26.04,26.0,26.04,29467.08463949844,8.4858,8.4956,8.4826,8.4956,29467.0846
2008-06-09 12:00:00,26.04,26.05,26.02,26.04,61233.01985370951,8.4956,8.4989,8.4891,8.4956,61233.0199
2008-06-09 12:05:00,26.04,26.06,26.03,26.06,26332.28840125392,8.4956,8.5021,8.4924,8.5021,26332.2884
2008-06-09 12:10:00,26.06,26.09,26.06,26.07,58725.18286311389,8.5021,8.5119,8.5021,8.5054,58725.1829
2008-06-09 12:15:00,26.08,26.1,26.07,26.08,48066.87565308255,8.5087,8.5152,8.5054,8.5087,48066.8757
2008-06-09 12:20:00,26.08,26.15,26.08,26.15,37617.55485893417,8.5087,8.5315,8.5087,8.5315,37617.5549
2008-06-09 12:25:00,26.14,26.15,26.12,26.14,29676.0710553814,8.5282,8.5315,8.5217,8.5282,29676.0711
2008-06-09 12:30:00,26.14,26.15,26.13,26.15,35109.71786833856,8.5282,8.5315,8.525,8.5315,35109.7179
2008-06-09 12:35:00,26.15,26.17,26.15,26.16,76907.00104493208,8.5315,8.538,8.5315,8.5348,76907.001
2008-06-09 12:40:00,26.16,26.18,26.16,26.17,30094.04388714733,8.5348,8.5413,8.5348,8.538,30094.0439
2008-06-09 12:45:00,26.17,26.17,26.15,26.16,54754.44096133751,8.538,8.538,8.5315,8.5348,54754.441
2008-06-09 12:50:00,26.16,26.19,26.16,26.17,36990.59561128527,8.5348,8.5446,8.5348,8.538,36990.5956
2008-06-09 12:55:00,26.17,26.18,26.15,26.16,55590.38662486938,8.538,8.5413,8.5315,8.5348,55590.3866
2008-06-09 13:00:00,26.15,26.18,26.13,26.14,56844.305120167184,8.5315,8.5413,8.525,8.5282,56844.3051
2008-06-09 13:05:00,26.13,26.16,26.11,26.15,94670.84639498431,8.525,8.5348,8.5185,8.5315,94670.8464
2008-06-09 13:10:00,26.15,26.18,26.13,26.14,72936.2591431557,8.5315,8.5413,8.525,8.5282,72936.2591
2008-06-09 13:15:00,26.14,26.15,26.09,26.15,63949.843260188085,8.5282,8.5315,8.5119,8.5315,63949.8433
2008-06-09 13:20:00,26.15,26.16,26.13,26.15,59770.11494252874,8.5315,8.5348,8.525,8.5315,59770.1149
2008-06-09 13:25:00,26.16,26.21,26.15,26.17,64158.82967607105,8.5348,8.5511,8.5315,8.538,64158.8297
2008-06-09 13:30:00,26.17,26.17,26.16,26.16,23406.478578892373,8.538,8.538,8.5348,8.5348,23406.4786
2008-06-09 13:35:00,26.16,26.17,26.14,26.17,61024.03343782654,8.5348,8.538,8.5282,8.538,61024.0334
2008-06-09 13:40:00,26.17,26.18,26.13,26.16,57471.26436781609,8.538,8.5413,8.525,8.5348,57471.2644
2008-06-09 13:45:00,26.16,26.18,26.14,26.14,74817.1368861024,8.5348,8.5413,8.5282,8.5282,74817.1369
2008-06-09 13:50:00,26.14,26.14,26.09,26.11,120167.18913270636,8.5282,8.5282,8.5119,8.5185,120167.1891
2008-06-09 13:55:00,26.11,26.16,26.09,26.16,86520.37617554859,8.5185,8.5348,8.5119,8.5348,86520.3762
2008-06-09 14:00:00,26.15,26.2,26.13,26.2,142319.74921630093,8.5315,8.5478,8.525,8.5478,142319.7492
2008-06-09 14:05:00,26.2,26.21,26.14,26.14,164263.32288401254,8.5478,8.5511,8.5282,8.5282,164263.3229
2008-06-09 14:10:00,26.15,26.17,26.12,26.16,95088.81922675026,8.5315,8.538,8.5217,8.5348,95088.8192
2008-06-09 14:15:00,26.16,26.2,26.13,26.2,174085.68443051202,8.5348,8.5478,8.525,8.5478,174085.6844
2008-06-09 14:20:00,26.2,26.21,26.17,26.2,134378.26541274818,8.5478,8.5511,8.538,8.5478,134378.2654
2008-06-09 14:25:00,26.2,26.24,26.18,26.22,113270.63740856844,8.5478,8.5609,8.5413,8.5543,113270.6374
2008-06-09 14:30:00,26.22,26.24,26.2,26.22,108672.93625914316,8.5543,8.5609,8.5478,8.5543,108672.9363
2008-06-09 14:35:00,26.22,26.26,26.2,26.25,115778.47439916406,8.5543,8.5674,8.5478,8.5641,115778.4744
2008-06-09 14:40:00,26.24,26.24,26.18,26.18,101567.39811912226,8.5609,8.5609,8.5413,8.5413,101567.3981
2008-06-09 14:45:00,26.19,26.21,26.17,26.19,78578.89237199581,8.5446,8.5511,8.538,8.5446,78578.8924
2008-06-09 14:50:00,26.19,26.2,26.13,26.13,100940.43887147336,8.5446,8.5478,8.525,8.525,100940.4389
2008-06-09 14:55:00,26.13,26.16,26.12,26.13,76489.02821316614,8.525,8.5348,8.5217,8.525,76489.0282
2008-06-09 15:00:00,26.13,26.14,26.11,26.11,101776.3845350052,8.525,8.5282,8.5185,8.5185,101776.3845
2008-06-09 15:05:00,26.11,26.15,26.1,26.12,114524.55590386625,8.5185,8.5315,8.5152,8.5217,114524.5559
2008-06-09 15:10:00,26.12,26.16,26.12,26.15,89028.2131661442,8.5217,8.5348,8.5217,8.5315,89028.2132
2008-06-09 15:15:00,26.15,26.17,26.14,26.17,59770.11494252874,8.5315,8.538,8.5282,8.538,59770.1149
2008-06-09 15:20:00,26.17,26.22,26.15,26.18,130616.50992685476,8.538,8.5543,8.5315,8.5413,130616.5099
2008-06-09 15:25:00,26.18,26.22,26.18,26.21,95715.77847439917,8.5413,8.5543,8.5413,8.5511,95715.7785
2008-06-09 15:30:00,26.21,26.25,26.2,26.25,132915.3605015674,8.5511,8.5641,8.5478,8.5641,132915.3605
2008-06-09 15:35:00,26.25,26.25,26.18,26.18,198746.0815047022,8.5641,8.5641,8.5413,8.5413,198746.0815
2008-06-09 15:40:00,26.18,26.26,26.16,26.25,246394.9843260188,8.5413,8.5674,8.5348,8.5641,246394.9843
2008-06-09 15:45:00,26.25,26.27,26.22,26.23,138975.96656217345,8.5641,8.5707,8.5543,8.5576,138975.9666
2008-06-09 15:50:00,26.23,26.26,26.18,26.19,263531.8704284221,8.5576,8.5674,8.5413,8.5446,263531.8704
2008-06-09 15:55:00,26.19,26.21,26.18,26.21,149843.26018808776,8.5446,8.5511,8.5413,8.5511,149843.2602
2008-06-10 09:30:00,26.08,26.18,26.06,26.06,155903.86624869384,8.5087,8.5413,8.5021,8.5021,155903.8662
2008-06-10 09:35:00,26.07,26.08,25.97,25.98,140438.87147335423,8.5054,8.5087,8.4728,8.476,140438.8715
2008-06-10 09:40:00,25.98,26.02,25.92,25.94,126227.79519331244,8.476,8.4891,8.4565,8.463,126227.7952
2008-06-10 09:45:00,25.94,26.07,25.93,25.97,135841.17032392893,8.463,8.5054,8.4597,8.4728,135841.1703
2008-06-10 09:50:00,25.96,26.07,25.96,26.02,242215.25600835943,8.4695,8.5054,8.4695,8.4891,242215.256
2008-06-10 09:55:00,26.03,26.03,25.95,25.97,93416.92789968652,8.4924,8.4924,8.4663,8.4728,93416.9279
2008-06-10 10:00:00,25.97,25.98,25.9,25.92,104075.23510971786,8.4728,8.476,8.4499,8.4565,104075.2351
2008-06-10 10:05:00,25.92,25.93,25.87,25.9,110762.80041797285,8.4565,8.4597,8.4402,8.4499,110762.8004
2008-06-10 10:10:00,25.91,25.95,25.88,25.95,75235.10971786834,8.4532,8.4663,8.4434,8.4663,75235.1097
2008-06-10 10:15:00,25.95,25.96,25.9,25.93,80250.78369905955,8.4663,8.4695,8.4499,8.4597,80250.7837
2008-06-10 10:20:00,25.93,25.97,25.92,25.97,85057.4712643678,8.4597,8.4728,8.4565,8.4728,85057.4713
2008-06-10 10:25:00,25.97,26.0,25.93,25.94,36154.649947753394,8.4728,8.4826,8.4597,8.463,36154.6499
2008-06-10 10:30:00,25.94,25.95,25.9,25.9,114315.56948798327,8.463,8.4663,8.4499,8.4499,114315.5695
2008-06-10 10:35:00,25.9,25.9,25.87,25.88,51828.631138975965,8.4499,8.4499,8.4402,8.4434,51828.6311
2008-06-10 10:40:00,25.88,25.88,25.83,25.85,171577.8474399164,8.4434,8.4434,8.4271,8.4336,171577.8474
2008-06-10 10:45:00,25.84,25.86,25.84,25.84,118286.31138975966,8.4304,8.4369,8.4304,8.4304,118286.3114
2008-06-10 10:50:00,25.84,25.88,25.82,25.84,186624.8693834901,8.4304,8.4434,8.4238,8.4304,186624.8694
2008-06-10 10:55:00,25.84,25.94,25.83,25.94,104911.18077324974,8.4304,8.463,8.4271,8.463,104911.1808
2008-06-10 11:00:00,25.94,25.96,25.89,25.92,129571.57784743993,8.463,8.4695,8.4467,8.4565,129571.5778
2008-06-10 11:05:00,25.92,25.92,25.83,25.85,126436.7816091954,8.4565,8.4565,8.4271,8.4336,126436.7816
2008-06-10 11:10:00,25.85,25.89,25.84,25.86,124764.89028213166,8.4336,8.4467,8.4304,8.4369,124764.8903
2008-06-10 11:15:00,25.87,25.91,25.86,25.9,109717.868338558,8.4402,8.4532,8.4369,8.4499,109717.8683
2008-06-10 11:20:00,25.9,25.93,25.9,25.92,70428.42215256009,8.4499,8.4597,8.4499,8.4565,70428.4222
2008-06-10 11:25:00,25.93,25.97,25.93,25.96,292371.99582027167,8.4597,8.4728,8.4597,8.4695,292371.9958
2008-06-10 11:30:00,25.96,25.98,25.95,25.96,146290.49111807733,8.4695,8.476,8.4663,8.4695,146290.4911
2008-06-10 11:35:00,25.96,26.0,25.96,25.97,108045.97701149424,8.4695,8.4826,8.4695,8.4728,108045.977
2008-06-10 11:40:00,25.97,26.05,25.97,26.03,186415.8829676071,8.4728,8.4989,8.4728,8.4924,186415.883
2008-06-10 11:45:00,26.04,26.07,26.01,26.01,143364.68129571577,8.4956,8.5054,8.4858,8.4858,143364.6813
2008-06-10 11:50:00,26.02,26.04,26.0,26.01,72309.29989550679,8.4891,8.4956,8.4826,8.4858,72309.2999
2008-06-10 11:55:00,26.01,26.01,25.97,25.98,70010.44932079414,8.4858,8.4858,8.4728,8.476,70010.4493
2008-06-10 12:00:00,25.98,25.99,25.92,25.93,123510.97178683383,8.476,8.4793,8.4565,8.4597,123510.9718
2008-06-10 12:05:00,25.94,25.98,25.92,25.98,48693.834900731454,8.463,8.476,8.4565,8.476,48693.8349
2008-06-10 12:10:00,25.98,26.03,25.96,25.98,71473.35423197492,8.476,8.4924,8.4695,8.476,71473.3542
2008-06-10 12:15:00,25.99,26.04,25.97,25.98,46394.984326018806,8.4793,8.4956,8.4728,8.476,46394.9843
2008-06-10 12:20:00,25.98,26.07,25.96,26.03,188505.7471264368,8.476,8.5054,8.4695,8.4924,188505.7471
2008-06-10 12:25:00,26.03,26.03,25.98,26.01,56635.31870428422,8.4924,8.4924,8.476,8.4858,56635.3187
2008-06-10 12:30:00,26.01,26.03,25.97,26.02,63113.89759665621,8.4858,8.4924,8.4728,8.4891,63113.8976
2008-06-10 12:35:00,26.02,26.04,25.99,25.99,30721.00313479624,8.4891,8.4956,8.4793,8.4793,30721.0031
2008-06-10 12:40:00,25.99,26.02,25.98,25.98,55172.41379310345,8.4793,8.4891,8.476,8.476,55172.4138
2008-06-10 12:45:00,25.98,26.02,25.98,26.01,39498.43260188088,8.476,8.4891,8.476,8.4858,39498.4326
2008-06-10 12:50:00,26.01,26.05,26.01,26.05,50992.685475444094,8.4858,8.4989,8.4858,8.4989,50992.6855
2008-06-10 12:55:00,26.04,26.07,26.03,26.04,57889.23719958203,8.4956,8.5054,8.4924,8.4956,57889.2372
2008-06-10 13:00:00,26.04,26.06,26.02,26.04,124973.87669801465,8.4956,8.5021,8.4891,8.4956,124973.8767
2008-06-10 13:05:00,26.04,26.08,26.04,26.05,71891.32706374086,8.4956,8.5087,8.4956,8.4989,71891.3271
2008-06-10 13:10:00,26.06,26.16,26.05,26.15,142528.7356321839,8.5021,8.5348,8.4989,8.5315,142528.7356
2008-06-10 13:15:00,26.16,26.16,26.11,26.11,56217.345872518286,8.5348,8.5348,8.5185,8.5185,56217.3459
2008-06-10 13:20:00,26.12,26.15,26.1,26.12,94252.87356321838,8.5217,8.5315,8.5152,8.5217,94252.8736
2008-06-10 13:25:00,26.12,26.19,26.11,26.17,102194.35736677116,8.5217,8.5446,8.5185,8.538,102194.3574
2008-06-10 13:30:00,26.18,26.18,26.1,26.1,72100.31347962382,8.5413,8.5413,8.5152,8.5152,72100.3135
2008-06-10 13:35:00,26.11,26.11,26.09,26.1,82131.66144200627,8.5185,8.5185,8.5119,8.5152,82131.6614
2008-06-10 13:40:00,26.1,26.15,26.09,26.13,64367.81609195402,8.5152,8.5315,8.5119,8.525,64367.8161
2008-06-10 13:45:00,26.13,26.13,26.09,26.1,59770.11494252874,8.525,8.525,8.5119,8.5152,59770.1149
2008-06-10 13:50:00,26.1,26.15,26.1,26.11,51828.631138975965,8.5152,8.5315,8.5152,8.5185,51828.6311
2008-06-10 13:55:00,26.1,26.12,26.04,26.05,171368.86102403342,8.5152,8.5217,8.4956,8.4989,171368.861
2008-06-10 14:00:00,26.06,26.09,26.04,26.06,67293.62591431556,8.5021,8.5119,8.4956,8.5021,67293.6259
2008-06-10 14:05:00,26.05,26.07,26.02,26.04,70637.40856844305,8.4989,8.5054,8.4891,8.4956,70637.4086
2008-06-10 14:10:00,26.04,26.04,25.96,26.03,180773.249738767,8.4956,8.4956,8.4695,8.4924,180773.2497
2008-06-10 14:15:00,26.02,26.03,25.97,25.98,75444.0961337513,8.4891,8.4924,8.4728,8.476,75444.0961
2008-06-10 14:20:00,25.98,26.04,25.98,25.99,35527.69070010449,8.476,8.4956,8.476,8.4793,35527.6907
2008-06-10 14:25:00,25.99,26.03,25.98,26.01,59770.11494252874,8.4793,8.4924,8.476,8.4858,59770.1149
2008-06-10 14:30:00,26.01,26.01,25.98,25.98,42633.22884012539,8.4858,8.4858,8.476,8.476,42633.2288
2008-06-10 14:35:00,25.98,25.99,25.96,25.97,56844.305120167184,8.476,8.4793,8.4695,8.4728,56844.3051
2008-06-10 14:40:00,25.98,26.01,25.97,25.97,50574.71264367816,8.476,8.4858,8.4728,8.4728,50574.7126
2008-06-10 14:45:00,25.98,25.99,25.96,25.99,54754.44096133751,8.476,8.4793,8.4695,8.4793,54754.441
2008-06-10 14:50:00,25.99,25.99,25.95,25.96,48066.87565308255,8.4793,8.4793,8.4663,8.4695,48066.8757
2008-06-10 14:55:00,25.97,26.01,25.95,25.99,114733.5423197492,8.4728,8.4858,8.4663,8.4793,114733.5423
2008-06-10 15:00:00,25.98,26.03,25.98,26.0,104493.2079414838,8.476,8.4924,8.476,8.4826,104493.2079
2008-06-10 15:05:00,26.01,26.02,26.0,26.0,61859.97910135841,8.4858,8.4891,8.4826,8.4826,61859.9791
2008-06-10 15:10:00,26.0,26.0,25.97,26.0,77115.98746081504,8.4826,8.4826,8.4728,8.4826,77115.9875
2008-06-10 15:15:00,25.99,26.0,25.93,25.94,93834.90073145244,8.4793,8.4826,8.4597,8.463,93834.9007
2008-06-10 15:20:00,25.94,26.0,25.93,25.99,129362.59143155694,8.463,8.4826,8.4597,8.4793,129362.5914
2008-06-10 15:25:00,25.99,26.01,25.99,26.0,62695.92476489028,8.4793,8.4858,8.4793,8.4826,62695.9248
2008-06-10 15:30:00,26.0,26.0,25.95,25.95,107628.00417972832,8.4826,8.4826,8.4663,8.4663,107628.0042
2008-06-10 15:35:00,25.95,25.98,25.95,25.98,84012.53918495297,8.4663,8.476,8.4663,8.476,84012.5392
2008-06-10 15:40:00,25.98,25.98,25.93,25.97,159456.63531870427,8.476,8.476,8.4597,8.4728,159456.6353
2008-06-10 15:45:00,25.97,26.01,25.97,26.0,115987.46081504702,8.4728,8.4858,8.4728,8.4826,115987.4608
2008-06-10 15:50:00,26.0,26.02,25.99,26.01,193312.43469174503,8.4826,8.4891,8.4793,8.4858,193312.4347
2008-06-10 15:55:00,26.01,26.01,25.95,25.95,364054.3364681296,8.4858,8.4858,8.4663,8.4663,364054.3365
2008-06-11 09:30:00,25.92,26.07,25.64,25.91,343782.6541274817,8.4565,8.5054,8.3651,8.4532,343782.6541
2008-06-11 09:35:00,25.94,25.96,25.78,25.81,150679.20585161963,8.463,8.4695,8.4108,8.4206,150679.2059
2008-06-11 09:40:00,25.81,25.81,25.69,25.74,144200.62695924763,8.4206,8.4206,8.3814,8.3977,144200.627
2008-06-11 09:45:00,25.74,25.81,25.73,25.78,115987.46081504702,8.3977,8.4206,8.3945,8.4108,115987.4608
2008-06-11 09:50:00,25.78,25.81,25.72,25.72,50574.71264367816,8.4108,8.4206,8.3912,8.3912,50574.7126
2008-06-11 09:55:00,25.72,25.81,25.72,25.8,83803.55276907001,8.3912,8.4206,8.3912,8.4173,83803.5528
2008-06-11 10:00:00,25.81,25.81,25.73,25.76,100104.49320794149,8.4206,8.4206,8.3945,8.4043,100104.4932
2008-06-11 10:05:00,25.75,25.78,25.7,25.73,236363.63636363635,8.401,8.4108,8.3847,8.3945,236363.6364
2008-06-11 10:10:00,25.74,25.77,25.67,25.73,204806.68756530824,8.3977,8.4075,8.3749,8.3945,204806.6876
2008-06-11 10:15:00,25.73,25.8,25.7,25.8,115151.51515151517,8.3945,8.4173,8.3847,8.4173,115151.5152
2008-06-11 10:20:00,25.8,25.82,25.72,25.75,152142.1107628004,8.4173,8.4238,8.3912,8.401,152142.1108
2008-06-11 10:25:00,25.74,25.75,25.65,25.67,137095.08881922674,8.3977,8.401,8.3684,8.3749,137095.0888
2008-06-11 10:30:00,25.69,25.75,25.69,25.72,106583.07210031348,8.3814,8.401,8.3814,8.3912,106583.0721
2008-06-11 10:35:00,25.72,25.72,25.64,25.69,161546.49947753394,8.3912,8.3912,8.3651,8.3814,161546.4995
2008-06-11 10:40:00,25.69,25.71,25.63,25.63,192476.4890282132,8.3814,8.388,8.3619,8.3619,192476.489
2008-06-11 10:45:00,25.63,25.68,25.63,25.67,151933.12434691744,8.3619,8.3782,8.3619,8.3749,151933.1243
2008-06-11 10:50:00,25.67,25.7,25.66,25.69,139811.91222570534,8.3749,8.3847,8.3716,8.3814,139811.9122
2008-06-11 10:55:00,25.7,25.71,25.64,25.65,132497.38766980145,8.3847,8.388,8.3651,8.3684,132497.3877
2008-06-11 11:00:00,25.65,25.67,25.62,25.62,109926.85475444097,8.3684,8.3749,8.3586,8.3586,109926.8548
2008-06-11 11:05:00,25.63,25.63,25.54,25.56,206687.56530825497,8.3619,8.3619,8.3325,8.339,206687.5653
2008-06-11 11:10:00,25.57,25.59,25.54,25.58,187042.842215256,8.3423,8.3488,8.3325,8.3455,187042.8422
2008-06-11 11:15:00,25.58,25.62,25.58,25.6,180773.249738767,8.3455,8.3586,8.3455,8.3521,180773.2497
2008-06-11 11:20:00,25.6,25.6,25.57,25.57,119122.25705329153,8.3521,8.3521,8.3423,8.3423,119122.2571
2008-06-11 11:25:00,25.57,25.57,25.48,25.49,193521.421107628,8.3423,8.3423,8.3129,8.3162,193521.4211
2008-06-11 11:30:00,25.49,25.52,25.48,25.48,131870.42842215256,8.3162,8.326,8.3129,8.3129,131870.4284
2008-06-11 11:35:00,25.49,25.53,25.49,25.5,90700.10449320794,8.3162,8.3292,8.3162,8.3194,90700.1045
2008-06-11 11:40:00,25.5,25.52,25.49,25.51,82340.64785788923,8.3194,8.326,8.3162,8.3227,82340.6479
2008-06-11 11:45:00,25.51,25.51,25.45,25.46,183072.1003134796,8.3227,8.3227,8.3031,8.3064,183072.1003
2008-06-11 11:50:00,25.46,25.52,25.42,25.5,148171.36886102404,8.3064,8.326,8.2933,8.3194,148171.3689
2008-06-11 11:55:00,25.5,25.55,25.49,25.52,100104.49320794149,8.3194,8.3358,8.3162,8.326,100104.4932
2008-06-11 12:00:00,25.52,25.57,25.51,25.56,84012.53918495297,8.326,8.3423,8.3227,8.339,84012.5392
2008-06-11 12:05:00,25.56,25.58,25.54,25.58,102194.35736677116,8.339,8.3455,8.3325,8.3455,102194.3574
2008-06-11 12:10:00,25.57,25.57,25.54,25.56,180355.27690700104,8.3423,8.3423,8.3325,8.339,180355.2769
2008-06-11 12:15:00,25.56,25.59,25.56,25.57,68129.57157784744,8.339,8.3488,8.339,8.3423,68129.5716
2008-06-11 12:20:00,25.57,25.59,25.55,25.58,49738.76698014629,8.3423,8.3488,8.3358,8.3455,49738.767
2008-06-11 12:25:00,25.58,25.58,25.53,25.54,142319.74921630093,8.3455,8.3455,8.3292,8.3325,142319.7492
2008-06-11 12:30:00,25.54,25.56,25.53,25.54,93625.91431556948,8.3325,8.339,8.3292,8.3325,93625.9143
2008-06-11 12:35:00,25.54,25.55,25.49,25.51,116823.4064785789,8.3325,8.3358,8.3162,8.3227,116823.4065
2008-06-11 12:40:00,25.51,25.53,25.41,25.44,165935.2142110763,8.3227,8.3292,8.2901,8.2999,165935.2142
2008-06-11 12:45:00,25.44,25.49,25.44,25.49,34900.73145245559,8.2999,8.3162,8.2999,8.3162,34900.7315
2008-06-11 12:50:00,25.49,25.53,25.48,25.52,35736.67711598746,8.3162,8.3292,8.3129,8.326,35736.6771
2008-06-11 12:55:00,25.52,25.56,25.52,25.55,56217.345872518286,8.326,8.339,8.326,8.3358,56217.3459
2008-06-11 13:00:00,25.55,25.55,25.48,25.54,131661.4420062696,8.3358,8.3358,8.3129,8.3325,131661.442
2008-06-11 13:05:00,25.54,25.59,25.53,25.59,56426.33228840125,8.3325,8.3488,8.3292,8.3488,56426.3323
2008-06-11 13:10:00,25.59,25.59,25.56,25.58,93207.94148380354,8.3488,8.3488,8.339,8.3455,93207.9415
2008-06-11 13:15:00,25.58,25.6,25.58,25.6,85893.41692789969,8.3455,8.3521,8.3455,8.3521,85893.4169
2008-06-11 13:20:00,25.6,25.6,25.59,25.59,66248.69383490073,8.3521,8.3521,8.3488,8.3488,66248.6938
2008-06-11 13:25:00,25.59,25.6,25.56,25.59,153605.0156739812,8.3488,8.3521,8.339,8.3488,153605.0157
2008-06-11 13:30:00,25.59,25.6,25.56,25.57,53500.52246603971,8.3488,8.3521,8.339,8.3423,53500.5225
2008-06-11 13:35:00,25.58,25.61,25.57,25.58,128944.618599791,8.3455,8.3553,8.3423,8.3455,128944.6186
2008-06-11 13:40:00,25.58,25.65,25.58,25.64,139602.92580982237,8.3455,8.3684,8.3455,8.3651,139602.9258
2008-06-11 13:45:00,25.64,25.68,25.64,25.65,95506.7920585162,8.3651,8.3782,8.3651,8.3684,95506.7921
2008-06-11 13:50:00,25.65,25.65,25.6,25.61,76489.02821316614,8.3684,8.3684,8.3521,8.3553,76489.0282
2008-06-11 13:55:00,25.61,25.66,25.58,25.64,157157.78474399162,8.3553,8.3716,8.3455,8.3651,157157.7847
2008-06-11 14:00:00,25.65,25.7,25.59,25.67,180982.23615465,8.3684,8.3847,8.3488,8.3749,180982.2362
2008-06-11 14:05:00,25.67,25.7,25.63,25.68,97387.66980146292,8.3749,8.3847,8.3619,8.3782,97387.6698
2008-06-11 14:10:00,25.68,25.71,25.64,25.68,95297.80564263322,8.3782,8.388,8.3651,8.3782,95297.8056
2008-06-11 14:15:00,25.68,25.7,25.63,25.66,207314.52455590383,8.3782,8.3847,8.3619,8.3716,207314.5246
2008-06-11 14:20:00,25.67,25.72,25.65,25.69,263322.8840125392,8.3749,8.3912,8.3684,8.3814,263322.884
2008-06-11 14:25:00,25.69,25.72,25.66,25.67,103448.27586206896,8.3814,8.3912,8.3716,8.3749,103448.2759
2008-06-11 14:30:00,25.67,25.7,25.65,25.68,65412.74817136886,8.3749,8.3847,8.3684,8.3782,65412.7482
2008-06-11 14:35:00,25.68,25.7,25.63,25.64,56008.35945663532,8.3782,8.3847,8.3619,8.3651,56008.3595
2008-06-11 14:40:00,25.64,25.69,25.63,25.66,71264.36781609195,8.3651,8.3814,8.3619,8.3716,71264.3678
2008-06-11 14:45:00,25.66,25.67,25.63,25.64,81504.70219435736,8.3716,8.3749,8.3619,8.3651,81504.7022
2008-06-11 14:50:00,25.63,25.71,25.63,25.69,71891.32706374086,8.3619,8.388,8.3619,8.3814,71891.3271
2008-06-11 14:55:00,25.69,25.69,25.63,25.63,89237.19958202717,8.3814,8.3814,8.3619,8.3619,89237.1996
2008-06-11 15:00:00,25.62,25.66,25.62,25.64,91118.07732497388,8.3586,8.3716,8.3586,8.3651,91118.0773
2008-06-11 15:05:00,25.64,25.65,25.63,25.64,53082.54963427377,8.3651,8.3684,8.3619,8.3651,53082.5496
2008-06-11 15:10:00,25.64,25.69,25.63,25.67,126227.79519331244,8.3651,8.3814,8.3619,8.3749,126227.7952
2008-06-11 15:15:00,25.67,25.69,25.61,25.62,122884.01253918494,8.3749,8.3814,8.3553,8.3586,122884.0125
2008-06-11 15:20:00,25.62,25.68,25.61,25.67,111598.7460815047,8.3586,8.3782,8.3553,8.3749,111598.7461
2008-06-11 15:25:00,25.67,25.7,25.64,25.69,104284.22152560083,8.3749,8.3847,8.3651,8.3814,104284.2215
2008-06-11 15:30:00,25.69,25.72,25.67,25.69,161755.48589341692,8.3814,8.3912,8.3749,8.3814,161755.4859
2008-06-11 15:35:00,25.69,25.69,25.62,25.62,126018.80877742948,8.3814,8.3814,8.3586,8.3586,126018.8088
2008-06-11 15:40:00,25.63,25.64,25.61,25.61,272727.2727272727,8.3619,8.3651,8.3553,8.3553,272727.2727
2008-06-11 15:45:00,25.61,25.62,25.56,25.57,272309.2998955068,8.3553,8.3586,8.339,8.3423,272309.2999
2008-06-11 15:50:00,25.58,25.64,25.57,25.63,282967.60710553813,8.3455,8.3651,8.3423,8.3619,282967.6071
2008-06-11 15:55:00,25.63,25.63,25.58,25.59,313270.6374085684,8.3619,8.3619,8.3455,8.3488,313270.6374
2008-06-12 09:30:00,25.72,25.88,25.72,25.81,231974.92163009403,8.3912,8.4434,8.3912,8.4206,231974.9216
2008-06-12 09:35:00,25.82,25.88,25.73,25.77,87356.32183908045,8.4238,8.4434,8.3945,8.4075,87356.3218
2008-06-12 09:40:00,25.78,25.79,25.66,25.68,126854.75444096132,8.4108,8.4141,8.3716,8.3782,126854.7544
2008-06-12 09:45:00,25.69,25.72,25.62,25.63,153187.04284221525,8.3814,8.3912,8.3586,8.3619,153187.0428
2008-06-12 09:50:00,25.63,25.67,25.63,25.66,110135.84117032393,8.3619,8.3749,8.3619,8.3716,110135.8412
2008-06-12 09:55:00,25.67,25.76,25.67,25.72,110344.8275862069,8.3749,8.4043,8.3749,8.3912,110344.8276
2008-06-12 10:00:00,25.72,25.78,25.72,25.78,97596.65621734588,8.3912,8.4108,8.3912,8.4108,97596.6562
2008-06-12 10:05:00,25.79,25.83,25.74,25.76,142946.70846394985,8.4141,8.4271,8.3977,8.4043,142946.7085
2008-06-12 10:10:00,25.76,25.76,25.69,25.71,132915.3605015674,8.4043,8.4043,8.3814,8.388,132915.3605
2008-06-12 10:15:00,25.71,25.78,25.71,25.76,99059.56112852664,8.388,8.4108,8.388,8.4043,99059.5611
2008-06-12 10:20:00,25.75,25.77,25.72,25.75,106583.07210031348,8.401,8.4075,8.3912,8.401,106583.0721
2008-06-12 10:25:00,25.74,25.77,25.72,25.76,107419.01776384536,8.3977,8.4075,8.3912,8.4043,107419.0178
2008-06-12 10:30:00,25.75,25.82,25.74,25.82,60397.07419017764,8.401,8.4238,8.3977,8.4238,60397.0742
2008-06-12 10:35:00,25.82,25.82,25.74,25.77,167607.10553814002,8.4238,8.4238,8.3977,8.4075,167607.1055
2008-06-12 10:40:00,25.77,25.79,25.75,25.78,123092.99895506792,8.4075,8.4141,8.401,8.4108,123092.999
2008-06-12 10:45:00,25.78,25.83,25.77,25.83,120167.18913270636,8.4108,8.4271,8.4075,8.4271,120167.1891
2008-06-12 10:50:00,25.83,25.85,25.82,25.82,76698.01462904911,8.4271,8.4336,8.4238,8.4238,76698.0146
2008-06-12 10:55:00,25.82,25.83,25.81,25.82,57680.250783699055,8.4238,8.4271,8.4206,8.4238,57680.2508
2008-06-12 11:00:00,25.82,25.88,25.82,25.86,103239.289446186,8.4238,8.4434,8.4238,8.4369,103239.2894
2008-06-12 11:05:00,25.87,25.88,25.84,25.86,61859.97910135841,8.4402,8.4434,8.4304,8.4369,61859.9791
2008-06-12 11:10:00,25.86,25.86,25.81,25.85,85475.44409613375,8.4369,8.4369,8.4206,8.4336,85475.4441
2008-06-12 11:15:00,25.85,25.88,25.84,25.85,70428.42215256009,8.4336,8.4434,8.4304,8.4336,70428.4222
2008-06-12 11:20:00,25.85,25.87,25.84,25.84,96551.72413793104,8.4336,8.4402,8.4304,8.4304,96551.7241
2008-06-12 11:25:00,25.84,25.86,25.82,25.82,105956.11285266458,8.4304,8.4369,8.4238,8.4238,105956.1129
2008-06-12 11:30:00,25.82,25.86,25.81,25.81,64576.80250783699,8.4238,8.4369,8.4206,8.4206,64576.8025
2008-06-12 11:35:00,25.81,25.85,25.81,25.84,28422.152560083592,8.4206,8.4336,8.4206,8.4304,28422.1526
2008-06-12 11:40:00,25.85,25.86,25.84,25.86,33228.84012539185,8.4336,8.4369,8.4304,8.4369,33228.8401
2008-06-12 11:45:00,25.86,25.87,25.83,25.86,284012.53918495297,8.4369,8.4402,8.4271,8.4369,284012.5392
2008-06-12 11:50:00,25.86,25.87,25.85,25.87,19853.70950888192,8.4369,8.4402,8.4336,8.4402,19853.7095
2008-06-12 11:55:00,25.87,25.89,25.86,25.86,40125.39184952978,8.4402,8.4467,8.4369,8.4369,40125.3918
2008-06-12 12:00:00,25.86,25.88,25.84,25.84,57680.250783699055,8.4369,8.4434,8.4304,8.4304,57680.2508
2008-06-12 12:05:00,25.84,25.87,25.83,25.85,60815.04702194357,8.4304,8.4402,8.4271,8.4336,60815.047
2008-06-12 12:10:00,25.85,25.86,25.82,25.83,53082.54963427377,8.4336,8.4369,8.4238,8.4271,53082.5496
2008-06-12 12:15:00,25.82,25.84,25.8,25.82,29258.098223615463,8.4238,8.4304,8.4173,8.4238,29258.0982
2008-06-12 12:20:00,25.81,25.83,25.77,25.8,32183.90804597701,8.4206,8.4271,8.4075,8.4173,32183.908
2008-06-12 12:25:00,25.8,25.82,25.78,25.8,36990.59561128527,8.4173,8.4238,8.4108,8.4173,36990.5956
2008-06-12 12:30:00,25.8,25.84,25.79,25.82,67711.59874608151,8.4173,8.4304,8.4141,8.4238,67711.5987
2008-06-12 12:35:00,25.83,25.83,25.81,25.82,35318.70428422152,8.4271,8.4271,8.4206,8.4238,35318.7043
2008-06-12 12:40:00,25.82,25.85,25.82,25.82,52664.57680250784,8.4238,8.4336,8.4238,8.4238,52664.5768
2008-06-12 12:45:00,25.82,25.82,25.77,25.81,75235.10971786834,8.4238,8.4238,8.4075,8.4206,75235.1097
2008-06-12 12:50:00,25.81,25.82,25.74,25.76,47857.88923719958,8.4206,8.4238,8.3977,8.4043,47857.8892
2008-06-12 12:55:00,25.77,25.77,25.73,25.75,25078.36990595611,8.4075,8.4075,8.3945,8.401,25078.3699
2008-06-12 13:00:00,25.75,25.8,25.75,25.8,48484.84848484848,8.401,8.4173,8.401,8.4173,48484.8485
2008-06-12 13:05:00,25.79,25.79,25.71,25.71,59352.1421107628,8.4141,8.4141,8.388,8.388,59352.1421
2008-06-12 13:10:00,25.71,25.72,25.68,25.71,53709.50888192267,8.388,8.3912,8.3782,8.388,53709.5089
2008-06-12 13:15:00,25.7,25.71,25.69,25.69,36572.62277951933,8.3847,8.388,8.3814,8.3814,36572.6228
2008-06-12 13:20:00,25.69,25.7,25.66,25.67,29885.05747126437,8.3814,8.3847,8.3716,8.3749,29885.0575
2008-06-12 13:25:00,25.68,25.7,25.67,25.69,25496.342737722047,8.3782,8.3847,8.3749,8.3814,25496.3427
2008-06-12 13:30:00,25.69,25.71,25.66,25.67,62486.93834900732,8.3814,8.388,8.3716,8.3749,62486.9383
2008-06-12 13:35:00,25.67,25.72,25.67,25.71,36363.63636363636,8.3749,8.3912,8.3749,8.388,36363.6364
2008-06-12 13:40:00,25.72,25.73,25.67,25.68,51619.644723093,8.3912,8.3945,8.3749,8.3782,51619.6447
2008-06-12 13:45:00,25.68,25.68,25.63,25.64,58307.21003134796,8.3782,8.3782,8.3619,8.3651,58307.21
2008-06-12 13:50:00,25.64,25.68,25.61,25.68,72518.28631138976,8.3651,8.3782,8.3553,8.3782,72518.2863
2008-06-12 13:55:00,25.68,25.68,25.66,25.68,40961.33751306165,8.3782,8.3782,8.3716,8.3782,40961.3375
2008-06-12 14:00:00,25.69,25.71,25.64,25.64,53500.52246603971,8.3814,8.388,8.3651,8.3651,53500.5225
2008-06-12 14:05:00,25.64,25.72,25.63,25.72,70637.40856844305,8.3651,8.3912,8.3619,8.3912,70637.4086
2008-06-12 14:10:00,25.72,25.75,25.7,25.73,51201.67189132706,8.3912,8.401,8.3847,8.3945,51201.6719
2008-06-12 14:15:00,25.73,25.77,25.72,25.76,42215.25600835946,8.3945,8.4075,8.3912,8.4043,42215.256
2008-06-12 14:20:00,25.75,25.77,25.75,25.75,50574.71264367816,8.401,8.4075,8.401,8.401,50574.7126
2008-06-12 14:25:00,25.75,25.76,25.7,25.7,79205.85161964472,8.401,8.4043,8.3847,8.3847,79205.8516
2008-06-12 14:30:00,25.7,25.73,25.69,25.7,43469.17450365726,8.3847,8.3945,8.3814,8.3847,43469.1745
2008-06-12 14:35:00,25.7,25.71,25.66,25.71,69592.47648902821,8.3847,8.388,8.3716,8.388,69592.4765
2008-06-12 14:40:00,25.71,25.74,25.7,25.7,60188.08777429467,8.388,8.3977,8.3847,8.3847,60188.0878
2008-06-12 14:45:00,25.71,25.71,25.68,25.68,84221.52560083594,8.388,8.388,8.3782,8.3782,84221.5256
2008-06-12 14:50:00,25.68,25.71,25.67,25.7,81504.70219435736,8.3782,8.388,8.3749,8.3847,81504.7022
2008-06-12 14:55:00,25.7,25.73,25.69,25.72,107419.01776384536,8.3847,8.3945,8.3814,8.3912,107419.0178
2008-06-12 15:00:00,25.72,25.73,25.68,25.7,177220.48066875653,8.3912,8.3945,8.3782,8.3847,177220.4807
2008-06-12 15:05:00,25.7,25.74,25.69,25.73,160292.58098223616,8.3847,8.3977,8.3814,8.3945,160292.581
2008-06-12 15:10:00,25.73,25.77,25.72,25.74,154440.96133751306,8.3945,8.4075,8.3912,8.3977,154440.9613
2008-06-12 15:15:00,25.75,25.77,25.73,25.75,191013.5841170324,8.401,8.4075,8.3945,8.401,191013.5841
2008-06-12 15:20:00,25.75,25.77,25.74,25.75,168443.0512016719,8.401,8.4075,8.3977,8.401,168443.0512
2008-06-12 15:25:00,25.75,25.75,25.71,25.72,244305.1201671892,8.401,8.401,8.388,8.3912,244305.1202
2008-06-12 15:30:00,25.73,25.79,25.72,25.78,252873.5632183908,8.3945,8.4141,8.3912,8.4108,252873.5632
2008-06-12 15:35:00,25.78,25.8,25.75,25.77,250783.6990595612,8.4108,8.4173,8.401,8.4075,250783.6991
2008-06-12 15:40:00,25.77,25.8,25.74,25.79,301149.4252873563,8.4075,8.4173,8.3977,8.4141,301149.4253
2008-06-12 15:45:00,25.79,25.84,25.77,25.8,411076.28004179726,8.4141,8.4304,8.4075,8.4173,411076.28
2008-06-12 15:50:00,25.79,25.82,25.78,25.8,264576.8025078369,8.4141,8.4238,8.4108,8.4173,264576.8025
2008-06-12 15:55:00,25.8,25.83,25.79,25.81,317032.39289446187,8.4173,8.4271,8.4141,8.4206,317032.3929
2008-06-13 09:30:00,25.93,25.96,25.81,25.81,175339.60292580983,8.4597,8.4695,8.4206,8.4206,175339.6029
2008-06-13 09:35:00,25.82,25.84,25.8,25.83,133960.29258098223,8.4238,8.4304,8.4173,8.4271,133960.2926
2008-06-13 09:40:00,25.81,25.84,25.78,25.84,120794.14838035528,8.4206,8.4304,8.4108,8.4304,120794.1484
2008-06-13 09:45:00,25.85,25.85,25.78,25.82,101985.3709508882,8.4336,8.4336,8.4108,8.4238,101985.371
2008-06-13 09:50:00,25.83,25.84,25.79,25.8,115151.51515151517,8.4271,8.4304,8.4141,8.4173,115151.5152
2008-06-13 09:55:00,25.79,25.88,25.78,25.78,233228.84012539184,8.4141,8.4434,8.4108,8.4108,233228.8401
2008-06-13 10:00:00,25.78,25.9,25.74,25.9,202089.86415882967,8.4108,8.4499,8.3977,8.4499,202089.8642
2008-06-13 10:05:00,25.89,25.89,25.78,25.79,152142.1107628004,8.4467,8.4467,8.4108,8.4141,152142.1108
2008-06-13 10:10:00,25.8,25.84,25.78,25.82,143991.6405433647,8.4173,8.4304,8.4108,8.4238,143991.6405
2008-06-13 10:15:00,25.82,25.95,25.82,25.92,174503.6572622779,8.4238,8.4663,8.4238,8.4565,174503.6573
2008-06-13 10:20:00,25.92,25.98,25.92,25.98,123301.98537095088,8.4565,8.476,8.4565,8.476,123301.9854
2008-06-13 10:25:00,25.98,26.0,25.96,25.98,81713.68861024034,8.476,8.4826,8.4695,8.476,81713.6886
2008-06-13 10:30:00,25.98,25.99,25.96,25.96,55799.37304075235,8.476,8.4793,8.4695,8.4695,55799.373
2008-06-13 10:35:00,25.96,25.96,25.91,25.92,76698.01462904911,8.4695,8.4695,8.4532,8.4565,76698.0146
2008-06-13 10:40:00,25.92,25.92,25.84,25.91,91954.02298850576,8.4565,8.4565,8.4304,8.4532,91954.023
2008-06-13 10:45:00,25.92,25.98,25.91,25.97,55799.37304075235,8.4565,8.476,8.4532,8.4728,55799.373
2008-06-13 10:50:00,25.97,25.99,25.95,25.95,92371.99582027168,8.4728,8.4793,8.4663,8.4663,92371.9958
2008-06-13 10:55:00,25.95,25.95,25.9,25.93,81295.71577847439,8.4663,8.4663,8.4499,8.4597,81295.7158
2008-06-13 11:00:00,25.93,25.99,25.93,25.96,85475.44409613375,8.4597,8.4793,8.4597,8.4695,85475.4441
2008-06-13 11:05:00,25.96,25.98,25.93,25.93,56008.35945663532,8.4695,8.476,8.4597,8.4597,56008.3595
2008-06-13 11:10:00,25.93,25.94,25.91,25.93,75862.06896551723,8.4597,8.463,8.4532,8.4597,75862.069
2008-06-13 11:15:00,25.93,25.93,25.89,25.92,67711.59874608151,8.4597,8.4597,8.4467,8.4565,67711.5987
2008-06-13 11:20:00,25.91,25.94,25.89,25.93,95924.76489028212,8.4532,8.463,8.4467,8.4597,95924.7649
2008-06-13 11:25:00,25.93,25.93,25.88,25.89,38871.47335423197,8.4597,8.4597,8.4434,8.4467,38871.4734
2008-06-13 11:30:00,25.89,25.91,25.87,25.88,55799.37304075235,8.4467,8.4532,8.4402,8.4434,55799.373
2008-06-13 11:35:00,25.88,25.88,25.85,25.86,28004.17972831766,8.4434,8.4434,8.4336,8.4369,28004.1797
2008-06-13 11:40:00,25.86,25.86,25.82,25.84,87147.3354231975,8.4369,8.4369,8.4238,8.4304,87147.3354
2008-06-13 11:45:00,25.84,25.84,25.82,25.84,34900.73145245559,8.4304,8.4304,8.4238,8.4304,34900.7315
2008-06-13 11:50:00,25.84,25.84,25.83,25.84,39707.419017763845,8.4304,8.4304,8.4271,8.4304,39707.419
2008-06-13 11:55:00,25.84,25.86,25.82,25.82,40961.33751306165,8.4304,8.4369,8.4238,8.4238,40961.3375
2008-06-13 12:00:00,25.82,25.84,25.8,25.82,56426.33228840125,8.4238,8.4304,8.4173,8.4238,56426.3323
2008-06-13 12:05:00,25.81,25.83,25.81,25.83,19435.736677115987,8.4206,8.4271,8.4206,8.4271,19435.7367
2008-06-13 12:10:00,25.83,25.84,25.82,25.82,44932.07941483804,8.4271,8.4304,8.4238,8.4238,44932.0794
2008-06-13 12:15:00,25.82,25.84,25.82,25.83,38871.47335423197,8.4238,8.4304,8.4238,8.4271,38871.4734
2008-06-13 12:20:00,25.83,25.84,25.82,25.82,36990.59561128527,8.4271,8.4304,8.4238,8.4238,36990.5956
2008-06-13 12:25:00,25.82,25.84,25.82,25.83,45350.05224660397,8.4238,8.4304,8.4238,8.4271,45350.0522
2008-06-13 12:30:00,25.84,25.9,25.83,25.9,61024.03343782654,8.4304,8.4499,8.4271,8.4499,61024.0334
2008-06-13 12:35:00,25.9,25.9,25.85,25.86,85266.45768025078,8.4499,8.4499,8.4336,8.4369,85266.4577
2008-06-13 12:40:00,25.86,25.86,25.82,25.83,84848.48484848485,8.4369,8.4369,8.4238,8.4271,84848.4848
2008-06-13 12:45:00,25.84,25.87,25.82,25.86,53082.54963427377,8.4304,8.4402,8.4238,8.4369,53082.5496
2008-06-13 12:50:00,25.86,25.87,25.84,25.87,91954.02298850576,8.4369,8.4402,8.4304,8.4402,91954.023
2008-06-13 12:55:00,25.86,25.88,25.85,25.88,64367.81609195402,8.4369,8.4434,8.4336,8.4434,64367.8161
2008-06-13 13:00:00,25.86,25.87,25.84,25.87,97387.66980146292,8.4369,8.4402,8.4304,8.4402,97387.6698
2008-06-13 13:05:00,25.87,25.89,25.85,25.89,89655.1724137931,8.4402,8.4467,8.4336,8.4467,89655.1724
2008-06-13 13:10:00,25.88,25.93,25.88,25.92,54336.46812957158,8.4434,8.4597,8.4434,8.4565,54336.4681
2008-06-13 13:15:00,25.92,25.92,25.91,25.92,28422.152560083592,8.4565,8.4565,8.4532,8.4565,28422.1526
2008-06-13 13:20:00,25.91,25.95,25.89,25.95,58516.19644723093,8.4532,8.4663,8.4467,8.4663,58516.1964
2008-06-13 13:25:00,25.95,25.97,25.94,25.96,40334.37826541275,8.4663,8.4728,8.463,8.4695,40334.3783
2008-06-13 13:30:00,25.96,25.96,25.91,25.93,60397.07419017764,8.4695,8.4695,8.4532,8.4597,60397.0742
2008-06-13 13:35:00,25.93,25.93,25.83,25.83,120167.18913270636,8.4597,8.4597,8.4271,8.4271,120167.1891
2008-06-13 13:40:00,25.84,25.85,25.83,25.84,63322.88401253918,8.4304,8.4336,8.4271,8.4304,63322.884
2008-06-13 13:45:00,25.83,25.87,25.82,25.87,42215.25600835946,8.4271,8.4402,8.4238,8.4402,42215.256
2008-06-13 13:50:00,25.87,25.89,25.83,25.84,39498.43260188088,8.4402,8.4467,8.4271,8.4304,39498.4326
2008-06-13 13:55:00,25.84,25.85,25.83,25.83,24451.41065830721,8.4304,8.4336,8.4271,8.4271,24451.4107
2008-06-13 14:00:00,25.82,25.86,25.81,25.83,47230.92998955068,8.4238,8.4369,8.4206,8.4271,47230.93
2008-06-13 14:05:00,25.82,25.83,25.78,25.82,46394.984326018806,8.4238,8.4271,8.4108,8.4238,46394.9843
2008-06-13 14:10:00,25.82,25.84,25.8,25.83,49320.79414838035,8.4238,8.4304,8.4173,8.4271,49320.7941
2008-06-13 14:15:00,25.83,25.88,25.83,25.84,77115.98746081504,8.4271,8.4434,8.4271,8.4304,77115.9875
2008-06-13 14:20:00,25.84,25.85,25.8,25.82,60188.08777429467,8.4304,8.4336,8.4173,8.4238,60188.0878
2008-06-13 14:25:00,25.81,25.82,25.79,25.81,38662.48693834901,8.4206,8.4238,8.4141,8.4206,38662.4869
2008-06-13 14:30:00,25.81,25.83,25.8,25.81,29885.05747126437,8.4206,8.4271,8.4173,8.4206,29885.0575
2008-06-13 14:35:00,25.82,25.82,25.81,25.81,22361.54649947753,8.4238,8.4238,8.4206,8.4206,22361.5465
2008-06-13 14:40:00,25.81,25.85,25.8,25.83,84012.53918495297,8.4206,8.4336,8.4173,8.4271,84012.5392
2008-06-13 14:45:00,25.83,25.84,25.82,25.84,53918.49529780564,8.4271,8.4304,8.4238,8.4304,53918.4953
2008-06-13 14:50:00,25.83,25.84,25.81,25.82,37617.55485893417,8.4271,8.4304,8.4206,8.4238,37617.5549
2008-06-13 14:55:00,25.83,25.84,25.82,25.84,42424.24242424242,8.4271,8.4304,8.4238,8.4304,42424.2424
2008-06-13 15:00:00,25.84,25.85,25.82,25.84,92371.99582027168,8.4304,8.4336,8.4238,8.4304,92371.9958
2008-06-13 15:05:00,25.84,25.85,25.83,25.83,41379.31034482759,8.4304,8.4336,8.4271,8.4271,41379.3103
2008-06-13 15:10:00,25.83,25.84,25.83,25.83,26959.24764890282,8.4271,8.4304,8.4271,8.4271,26959.2476
2008-06-13 15:15:00,25.83,25.83,25.8,25.81,68965.5172413793,8.4271,8.4271,8.4173,8.4206,68965.5172
2008-06-13 15:20:00,25.81,25.84,25.81,25.83,58516.19644723093,8.4206,8.4304,8.4206,8.4271,58516.1964
2008-06-13 15:25:00,25.83,25.83,25.78,25.78,85893.41692789969,8.4271,8.4271,8.4108,8.4108,85893.4169
2008-06-13 15:30:00,25.78,25.81,25.77,25.77,110344.8275862069,8.4108,8.4206,8.4075,8.4075,110344.8276
2008-06-13 15:35:00,25.78,25.82,25.75,25.82,170323.9289446186,8.4108,8.4238,8.401,8.4238,170323.9289
2008-06-13 15:40:00,25.81,25.85,25.81,25.83,162382.44514106584,8.4206,8.4336,8.4206,8.4271,162382.4451
2008-06-13 15:45:00,25.82,25.85,25.82,25.83,549634.2737722048,8.4238,8.4336,8.4238,8.4271,549634.2738
2008-06-13 15:50:00,25.83,25.88,25.83,25.87,307836.9905956113,8.4271,8.4434,8.4271,8.4402,307836.9906
2008-06-13 15:55:00,25.88,25.91,25.87,25.91,385997.9101358412,8.4434,8.4532,8.4402,8.4532,385997.9101
2008-06-16 09:30:00,25.67,25.75,25.55,25.63,214629.0491118077,8.3749,8.401,8.3358,8.3619,214629.0491
2008-06-16 09:35:00,25.63,25.71,25.61,25.62,125182.8631138976,8.3619,8.388,8.3553,8.3586,125182.8631
2008-06-16 09:40:00,25.6,25.64,25.58,25.62,150679.20585161963,8.3521,8.3651,8.3455,8.3586,150679.2059
2008-06-16 09:45:00,25.62,25.67,25.57,25.59,148589.34169278995,8.3586,8.3749,8.3423,8.3488,148589.3417
2008-06-16 09:50:00,25.58,25.65,25.53,25.64,79623.82445141066,8.3455,8.3684,8.3292,8.3651,79623.8245
2008-06-16 09:55:00,25.64,25.66,25.59,25.61,89655.1724137931,8.3651,8.3716,8.3488,8.3553,89655.1724
2008-06-16 10:00:00,25.6,25.61,25.58,25.59,85893.41692789969,8.3521,8.3553,8.3455,8.3488,85893.4169
2008-06-16 10:05:00,25.58,25.61,25.54,25.6,106374.08568443052,8.3455,8.3553,8.3325,8.3521,106374.0857
2008-06-16 10:10:00,25.6,25.64,25.59,25.64,46394.984326018806,8.3521,8.3651,8.3488,8.3651,46394.9843
2008-06-16 10:15:00,25.64,25.64,25.58,25.59,67084.6394984326,8.3651,8.3651,8.3455,8.3488,67084.6395
2008-06-16 10:20:00,25.59,25.62,25.56,25.57,91954.02298850576,8.3488,8.3586,8.339,8.3423,91954.023
2008-06-16 10:25:00,25.58,25.6,25.57,25.59,96133.7513061651,8.3455,8.3521,8.3423,8.3488,96133.7513
2008-06-16 10:30:00,25.59,25.59,25.55,25.55,87565.30825496343,8.3488,8.3488,8.3358,8.3358,87565.3083
2008-06-16 10:35:00,25.55,25.57,25.54,25.56,67293.62591431556,8.3358,8.3423,8.3325,8.339,67293.6259
2008-06-16 10:40:00,25.57,25.62,25.56,25.61,59561.12852664576,8.3423,8.3586,8.339,8.3553,59561.1285
2008-06-16 10:45:00,25.61,25.65,25.59,25.65,85266.45768025078,8.3553,8.3684,8.3488,8.3684,85266.4577
2008-06-16 10:50:00,25.65,25.66,25.6,25.63,193312.43469174503,8.3684,8.3716,8.3521,8.3619,193312.4347
2008-06-16 10:55:00,25.63,25.71,25.63,25.7,168861.02403343783,8.3619,8.388,8.3619,8.3847,168861.024
2008-06-16 11:00:00,25.7,25.75,25.64,25.65,133751.30616509926,8.3847,8.401,8.3651,8.3684,133751.3062
2008-06-16 11:05:00,25.65,25.7,25.65,25.7,115569.48798328108,8.3684,8.3847,8.3684,8.3847,115569.488
2008-06-16 11:10:00,25.7,25.73,25.7,25.72,102194.35736677116,8.3847,8.3945,8.3847,8.3912,102194.3574
2008-06-16 11:15:00,25.72,25.74,25.69,25.69,116823.4064785789,8.3912,8.3977,8.3814,8.3814,116823.4065
2008-06-16 11:20:00,25.69,25.73,25.69,25.72,126018.80877742948,8.3814,8.3945,8.3814,8.3912,126018.8088
2008-06-16 11:25:00,25.73,25.75,25.72,25.74,141901.776384535,8.3945,8.401,8.3912,8.3977,141901.7764
2008-06-16 11:30:00,25.74,25.75,25.72,25.75,92580.98223615464,8.3977,8.401,8.3912,8.401,92580.9822
2008-06-16 11:35:00,25.74,25.79,25.74,25.78,70010.44932079414,8.3977,8.4141,8.3977,8.4108,70010.4493
2008-06-16 11:40:00,25.78,25.78,25.75,25.77,72936.2591431557,8.4108,8.4108,8.401,8.4075,72936.2591
2008-06-16 11:45:00,25.77,25.81,25.77,25.81,86729.36259143155,8.4075,8.4206,8.4075,8.4206,86729.3626
2008-06-16 11:50:00,25.81,25.81,25.78,25.79,62068.96551724138,8.4206,8.4206,8.4108,8.4141,62068.9655
2008-06-16 11:55:00,25.78,25.8,25.77,25.8,31556.948798328107,8.4108,8.4173,8.4075,8.4173,31556.9488
2008-06-16 12:00:00,25.8,25.81,25.77,25.79,82967.60710553813,8.4173,8.4206,8.4075,8.4141,82967.6071
2008-06-16 12:05:00,25.79,25.8,25.78,25.79,70219.43573667711,8.4141,8.4173,8.4108,8.4141,70219.4357
2008-06-16 12:10:00,25.79,25.8,25.78,25.79,37199.58202716823,8.4141,8.4173,8.4108,8.4141,37199.582
2008-06-16 12:15:00,25.79,25.8,25.77,25.8,74817.1368861024,8.4141,8.4173,8.4075,8.4173,74817.1369
2008-06-16 12:20:00,25.8,25.81,25.78,25.78,30929.989550679205,8.4173,8.4206,8.4108,8.4108,30929.9896
2008-06-16 12:25:00,25.78,25.8,25.77,25.79,53918.49529780564,8.4108,8.4173,8.4075,8.4141,53918.4953
2008-06-16 12:30:00,25.8,25.83,25.8,25.82,46603.97074190177,8.4173,8.4271,8.4173,8.4238,46603.9707
2008-06-16 12:35:00,25.82,25.82,25.79,25.81,41170.32392894461,8.4238,8.4238,8.4141,8.4206,41170.3239
2008-06-16 12:40:00,25.81,25.81,25.76,25.76,56008.35945663532,8.4206,8.4206,8.4043,8.4043,56008.3595
2008-06-16 12:45:00,25.76,25.82,25.76,25.82,63949.843260188085,8.4043,8.4238,8.4043,8.4238,63949.8433
2008-06-16 12:50:00,25.81,25.84,25.81,25.83,113688.61024033435,8.4206,8.4304,8.4206,8.4271,113688.6102
2008-06-16 12:55:00,25.83,25.84,25.83,25.83,44096.133751306166,8.4271,8.4304,8.4271,8.4271,44096.1338
2008-06-16 13:00:00,25.83,25.84,25.82,25.84,21943.5736677116,8.4271,8.4304,8.4238,8.4304,21943.5737
2008-06-16 13:05:00,25.84,25.84,25.79,25.81,56844.305120167184,8.4304,8.4304,8.4141,8.4206,56844.3051
2008-06-16 13:10:00,25.81,25.84,25.78,25.84,96342.73772204808,8.4206,8.4304,8.4108,8.4304,96342.7377
2008-06-16 13:15:00,25.84,25.85,25.83,25.85,148798.32810867293,8.4304,8.4336,8.4271,8.4336,148798.3281
2008-06-16 13:20:00,25.86,25.87,25.84,25.85,123510.97178683383,8.4369,8.4402,8.4304,8.4336,123510.9718
2008-06-16 13:25:00,25.86,25.9,25.86,25.9,231347.9623824452,8.4369,8.4499,8.4369,8.4499,231347.9624
2008-06-16 13:30:00,25.9,25.96,25.89,25.95,201880.8777429467,8.4499,8.4695,8.4467,8.4663,201880.8777
2008-06-16 13:35:00,25.95,25.99,25.95,25.98,140647.8578892372,8.4663,8.4793,8.4663,8.476,140647.8579
2008-06-16 13:40:00,25.98,25.99,25.93,25.93,146917.45036572622,8.476,8.4793,8.4597,8.4597,146917.4504
2008-06-16 13:45:00,25.93,25.93,25.89,25.92,154858.934169279,8.4597,8.4597,8.4467,8.4565,154858.9342
2008-06-16 13:50:00,25.91,25.98,25.91,25.96,164472.3092998955,8.4532,8.476,8.4532,8.4695,164472.3093
2008-06-16 13:55:00,25.96,25.98,25.96,25.97,92789.9686520376,8.4695,8.476,8.4695,8.4728,92789.9687
2008-06-16 14:00:00,25.97,25.98,25.93,25.93,218390.80459770115,8.4728,8.476,8.4597,8.4597,218390.8046
2008-06-16 14:05:00,25.93,25.94,25.93,25.94,206478.578892372,8.4597,8.463,8.4597,8.463,206478.5789
2008-06-16 14:10:00,25.94,25.95,25.93,25.93,119331.2434691745,8.463,8.4663,8.4597,8.4597,119331.2435
2008-06-16 14:15:00,25.93,25.95,25.93,25.94,149425.28735632185,8.4597,8.4663,8.4597,8.463,149425.2874
2008-06-16 14:20:00,25.94,25.97,25.94,25.95,126854.75444096132,8.463,8.4728,8.463,8.4663,126854.7544
2008-06-16 14:25:00,25.95,25.95,25.93,25.94,148171.36886102404,8.4663,8.4663,8.4597,8.463,148171.3689
2008-06-16 14:30:00,25.93,25.97,25.93,25.96,71682.34064785788,8.4597,8.4728,8.4597,8.4695,71682.3406
2008-06-16 14:35:00,25.95,25.96,25.94,25.95,87356.32183908045,8.4663,8.4695,8.463,8.4663,87356.3218
2008-06-16 14:40:00,25.95,26.0,25.95,25.98,92371.99582027168,8.4663,8.4826,8.4663,8.476,92371.9958
2008-06-16 14:45:00,25.97,25.99,25.96,25.99,59770.11494252874,8.4728,8.4793,8.4695,8.4793,59770.1149
2008-06-16 14:50:00,25.99,26.02,25.98,26.0,156321.83908045976,8.4793,8.4891,8.476,8.4826,156321.8391
2008-06-16 14:55:00,26.0,26.04,26.0,26.04,135632.18390804596,8.4826,8.4956,8.4826,8.4956,135632.1839
2008-06-16 15:00:00,26.04,26.05,26.01,26.03,200000.0,8.4956,8.4989,8.4858,8.4924,200000.0
2008-06-16 15:05:00,26.03,26.03,25.96,26.0,110344.8275862069,8.4924,8.4924,8.4695,8.4826,110344.8276
2008-06-16 15:10:00,26.0,26.01,25.98,25.99,73981.19122257053,8.4826,8.4858,8.476,8.4793,73981.1912
2008-06-16 15:15:00,25.99,26.01,25.98,25.99,75026.12330198537,8.4793,8.4858,8.476,8.4793,75026.1233
2008-06-16 15:20:00,25.99,26.0,25.95,25.95,68129.57157784744,8.4793,8.4826,8.4663,8.4663,68129.5716
2008-06-16 15:25:00,25.95,25.98,25.95,25.97,97387.66980146292,8.4663,8.476,8.4663,8.4728,97387.6698
2008-06-16 15:30:00,25.97,26.01,25.96,25.98,210658.3072100313,8.4728,8.4858,8.4695,8.476,210658.3072
2008-06-16 15:35:00,25.98,25.99,25.95,25.96,161128.52664576803,8.476,8.4793,8.4663,8.4695,161128.5266
2008-06-16 15:40:00,25.96,25.97,25.94,25.96,114942.52873563218,8.4695,8.4728,8.463,8.4695,114942.5287
2008-06-16 15:45:00,25.95,25.97,25.94,25.95,105956.11285266458,8.4663,8.4728,8.463,8.4663,105956.1129
2008-06-16 15:50:00,25.95,26.0,25.95,25.98,269174.50365726225,8.4663,8.4826,8.4663,8.476,269174.5037
2008-06-16 15:55:00,25.98,25.99,25.93,25.97,507001.0449320794,8.476,8.4793,8.4597,8.4728,507001.0449
2008-06-17 09:30:00,26.08,26.43,25.91,26.07,197910.13584117035,8.5087,8.6229,8.4532,8.5054,197910.1358
2008-06-17 09:35:00,26.07,26.2,26.06,26.07,161755.48589341692,8.5054,8.5478,8.5021,8.5054,161755.4859
2008-06-17 09:40:00,26.07,26.11,26.04,26.09,100313.47962382445,8.5054,8.5185,8.4956,8.5119,100313.4796
2008-06-17 09:45:00,26.09,26.12,26.04,26.09,83176.5935214211,8.5119,8.5217,8.4956,8.5119,83176.5935
2008-06-17 09:50:00,26.06,26.11,26.0,26.02,79832.81086729362,8.5021,8.5185,8.4826,8.4891,79832.8109
2008-06-17 09:55:00,26.03,26.09,26.0,26.06,62904.91118077325,8.4924,8.5119,8.4826,8.5021,62904.9112
2008-06-17 10:00:00,26.06,26.09,26.03,26.06,76280.04179728318,8.5021,8.5119,8.4924,8.5021,76280.0418
2008-06-17 10:05:00,26.06,26.09,26.02,26.03,128944.618599791,8.5021,8.5119,8.4891,8.4924,128944.6186
2008-06-17 10:10:00,26.04,26.04,25.96,25.97,252664.57680250783,8.4956,8.4956,8.4695,8.4728,252664.5768
2008-06-17 10:15:00,25.97,25.98,25.92,25.94,81504.70219435736,8.4728,8.476,8.4565,8.463,81504.7022
2008-06-17 10:20:00,25.93,25.94,25.86,25.9,137304.07523510972,8.4597,8.463,8.4369,8.4499,137304.0752
2008-06-17 10:25:00,25.9,25.93,25.88,25.92,87983.28108672936,8.4499,8.4597,8.4434,8.4565,87983.2811
2008-06-17 10:30:00,25.91,25.95,25.85,25.95,80459.77011494253,8.4532,8.4663,8.4336,8.4663,80459.7701
2008-06-17 10:35:00,25.95,25.95,25.87,25.88,82340.64785788923,8.4663,8.4663,8.4402,8.4434,82340.6479
2008-06-17 10:40:00,25.88,25.9,25.84,25.86,78369.90595611285,8.4434,8.4499,8.4304,8.4369,78369.906
2008-06-17 10:45:00,25.86,25.89,25.81,25.82,79623.82445141066,8.4369,8.4467,8.4206,8.4238,79623.8245
2008-06-17 10:50:00,25.82,25.85,25.82,25.84,82758.62068965517,8.4238,8.4336,8.4238,8.4304,82758.6207
2008-06-17 10:55:00,25.85,25.89,25.85,25.85,60606.0606060606,8.4336,8.4467,8.4336,8.4336,60606.0606
2008-06-17 11:00:00,25.86,25.9,25.84,25.89,59979.1013584117,8.4369,8.4499,8.4304,8.4467,59979.1014
2008-06-17 11:05:00,25.89,25.89,25.85,25.85,63740.85684430512,8.4467,8.4467,8.4336,8.4336,63740.8568
2008-06-17 11:10:00,25.86,25.88,25.86,25.88,42215.25600835946,8.4369,8.4434,8.4369,8.4434,42215.256
2008-06-17 11:15:00,25.88,25.9,25.87,25.9,49529.780564263325,8.4434,8.4499,8.4402,8.4499,49529.7806
2008-06-17 11:20:00,25.9,25.94,25.9,25.92,61233.01985370951,8.4499,8.463,8.4499,8.4565,61233.0199
2008-06-17 11:25:00,25.93,25.93,25.9,25.92,78578.89237199581,8.4597,8.4597,8.4499,8.4565,78578.8924
2008-06-17 11:30:00,25.92,25.94,25.91,25.93,58725.18286311389,8.4565,8.463,8.4532,8.4597,58725.1829
2008-06-17 11:35:00,25.93,25.96,25.92,25.95,80668.7565308255,8.4597,8.4695,8.4565,8.4663,80668.7565
2008-06-17 11:40:00,25.94,25.98,25.94,25.96,60815.04702194357,8.463,8.476,8.463,8.4695,60815.047
2008-06-17 11:45:00,25.95,25.96,25.92,25.93,101985.3709508882,8.4663,8.4695,8.4565,8.4597,101985.371
2008-06-17 11:50:00,25.93,25.98,25.92,25.96,89028.2131661442,8.4597,8.476,8.4565,8.4695,89028.2132
2008-06-17 11:55:00,25.96,25.99,25.92,25.98,466039.70741901774,8.4695,8.4793,8.4565,8.476,466039.7074
2008-06-17 12:00:00,25.97,25.98,25.95,25.97,53709.50888192267,8.4728,8.476,8.4663,8.4728,53709.5089
2008-06-17 12:05:00,25.97,25.98,25.95,25.98,23197.492163009403,8.4728,8.476,8.4663,8.476,23197.4922
2008-06-17 12:10:00,25.97,26.0,25.96,25.97,38244.51410658307,8.4728,8.4826,8.4695,8.4728,38244.5141
2008-06-17 12:15:00,25.97,25.97,25.95,25.97,36781.6091954023,8.4728,8.4728,8.4663,8.4728,36781.6092
2008-06-17 12:20:00,25.96,25.97,25.93,25.94,41170.32392894461,8.4695,8.4728,8.4597,8.463,41170.3239
2008-06-17 12:25:00,25.94,25.96,25.93,25.94,36363.63636363636,8.463,8.4695,8.4597,8.463,36363.6364
2008-06-17 12:30:00,25.94,25.95,25.93,25.93,51201.67189132706,8.463,8.4663,8.4597,8.4597,51201.6719
2008-06-17 12:35:00,25.93,25.93,25.88,25.92,88192.26750261233,8.4597,8.4597,8.4434,8.4565,88192.2675
2008-06-17 12:40:00,25.92,25.93,25.91,25.93,80668.7565308255,8.4565,8.4597,8.4532,8.4597,80668.7565
2008-06-17 12:45:00,25.93,25.97,25.93,25.97,42006.269592476485,8.4597,8.4728,8.4597,8.4728,42006.2696
2008-06-17 12:50:00,25.96,25.96,25.92,25.93,53918.49529780564,8.4695,8.4695,8.4565,8.4597,53918.4953
2008-06-17 12:55:00,25.93,25.94,25.93,25.94,75444.0961337513,8.4597,8.463,8.4597,8.463,75444.0961
2008-06-17 13:00:00,25.94,25.94,25.91,25.93,71055.38140020898,8.463,8.463,8.4532,8.4597,71055.3814
2008-06-17 13:05:00,25.93,25.94,25.92,25.93,183699.05956112847,8.4597,8.463,8.4565,8.4597,183699.0596
2008-06-17 13:10:00,25.93,25.93,25.92,25.92,56008.35945663532,8.4597,8.4597,8.4565,8.4565,56008.3595
2008-06-17 13:15:00,25.92,25.92,25.87,25.87,264158.82967607107,8.4565,8.4565,8.4402,8.4402,264158.8297
2008-06-17 13:20:00,25.87,25.87,25.86,25.86,39080.45977011494,8.4402,8.4402,8.4369,8.4369,39080.4598
2008-06-17 13:25:00,25.87,25.89,25.84,25.86,94879.83281086729,8.4402,8.4467,8.4304,8.4369,94879.8328
2008-06-17 13:30:00,25.86,25.87,25.83,25.84,99895.50679205851,8.4369,8.4402,8.4271,8.4304,99895.5068
2008-06-17 13:35:00,25.84,25.85,25.82,25.84,141483.80355276907,8.4304,8.4336,8.4238,8.4304,141483.8036
2008-06-17 13:40:00,25.84,25.84,25.82,25.83,681504.7021943573,8.4304,8.4304,8.4238,8.4271,681504.7022
2008-06-17 13:45:00,25.83,25.84,25.82,25.83,70637.40856844305,8.4271,8.4304,8.4238,8.4271,70637.4086
2008-06-17 13:50:00,25.83,25.84,25.83,25.84,55381.400208986415,8.4271,8.4304,8.4271,8.4304,55381.4002
2008-06-17 13:55:00,25.84,25.84,25.82,25.83,630303.0303030303,8.4304,8.4304,8.4238,8.4271,630303.0303
2008-06-17 14:00:00,25.83,25.84,25.82,25.82,120794.14838035528,8.4271,8.4304,8.4238,8.4238,120794.1484
2008-06-17 14:05:00,25.82,25.82,25.79,25.8,128108.67293625914,8.4238,8.4238,8.4141,8.4173,128108.6729
2008-06-17 14:10:00,25.8,25.81,25.79,25.79,103239.289446186,8.4173,8.4206,8.4141,8.4141,103239.2894
2008-06-17 14:15:00,25.78,25.81,25.77,25.78,132915.3605015674,8.4108,8.4206,8.4075,8.4108,132915.3605
2008-06-17 14:20:00,25.77,25.81,25.76,25.76,156112.8526645768,8.4075,8.4206,8.4043,8.4043,156112.8527
2008-06-17 14:25:00,25.77,25.79,25.77,25.79,91536.0501567398,8.4075,8.4141,8.4075,8.4141,91536.0502
2008-06-17 14:30:00,25.79,25.8,25.78,25.78,122048.06687565308,8.4141,8.4173,8.4108,8.4108,122048.0669
2008-06-17 14:35:00,25.78,25.79,25.75,25.77,78160.91954022988,8.4108,8.4141,8.401,8.4075,78160.9195
2008-06-17 14:40:00,25.77,25.8,25.77,25.78,151724.13793103446,8.4075,8.4173,8.4075,8.4108,151724.1379
2008-06-17 14:45:00,25.79,25.79,25.77,25.77,59770.11494252874,8.4141,8.4141,8.4075,8.4075,59770.1149
2008-06-17 14:50:00,25.77,25.79,25.75,25.77,113270.63740856844,8.4075,8.4141,8.401,8.4075,113270.6374
2008-06-17 14:55:00,25.77,25.79,25.77,25.77,96760.710553814,8.4075,8.4141,8.4075,8.4075,96760.7106
2008-06-17 15:00:00,25.77,25.79,25.74,25.75,144409.6133751306,8.4075,8.4141,8.3977,8.401,144409.6134
2008-06-17 15:05:00,25.75,25.77,25.75,25.75,291327.0637408568,8.401,8.4075,8.401,8.401,291327.0637
2008-06-17 15:10:00,25.75,25.76,25.74,25.75,126436.7816091954,8.401,8.4043,8.3977,8.401,126436.7816
2008-06-17 15:15:00,25.74,25.75,25.67,25.67,279832.8108672936,8.3977,8.401,8.3749,8.3749,279832.8109
2008-06-17 15:20:00,25.67,25.7,25.66,25.68,280250.7836990596,8.3749,8.3847,8.3716,8.3782,280250.7837
2008-06-17 15:25:00,25.68,25.68,25.66,25.67,295088.81922675023,8.3782,8.3782,8.3716,8.3749,295088.8192
2008-06-17 15:30:00,25.67,25.68,25.64,25.67,316614.4200626959,8.3749,8.3782,8.3651,8.3749,316614.4201
2008-06-17 15:35:00,25.67,25.67,25.63,25.64,303657.262277952,8.3749,8.3749,8.3619,8.3651,303657.2623
2008-06-17 15:40:00,25.64,25.68,25.63,25.67,450783.6990595611,8.3651,8.3782,8.3619,8.3749,450783.6991
2008-06-17 15:45:00,25.67,25.67,25.66,25.67,451619.64472309296,8.3749,8.3749,8.3716,8.3749,451619.6447
2008-06-17 15:50:00,25.67,25.68,25.64,25.65,887983.2810867294,8.3749,8.3782,8.3651,8.3684,887983.2811
2008-06-17 15:55:00,25.65,25.66,25.63,25.64,528108.6729362591,8.3684,8.3716,8.3619,8.3651,528108.6729
2008-06-18 09:30:00,25.52,25.62,25.41,25.6,392685.47544409614,8.326,8.3586,8.2901,8.3521,392685.4754
2008-06-18 09:35:00,25.61,25.7,25.56,25.65,101567.39811912226,8.3553,8.3847,8.339,8.3684,101567.3981
2008-06-18 09:40:00,25.65,25.76,25.61,25.7,188923.7199582027,8.3684,8.4043,8.3553,8.3847,188923.72
2008-06-18 09:45:00,25.7,25.71,25.64,25.66,105747.1264367816,8.3847,8.388,8.3651,8.3716,105747.1264
2008-06-18 09:50:00,25.65,25.67,25.61,25.64,122466.039707419,8.3684,8.3749,8.3553,8.3651,122466.0397
2008-06-18 09:55:00,25.64,25.68,25.61,25.67,185579.93730407525,8.3651,8.3782,8.3553,8.3749,185579.9373
2008-06-18 10:00:00,25.67,25.68,25.63,25.66,117032.39289446184,8.3749,8.3782,8.3619,8.3716,117032.3929
2008-06-18 10:05:00,25.66,25.7,25.65,25.7,192685.4754440961,8.3716,8.3847,8.3684,8.3847,192685.4754
2008-06-18 10:10:00,25.7,25.76,25.7,25.75,188296.76071055385,8.3847,8.4043,8.3847,8.401,188296.7607
2008-06-18 10:15:00,25.75,25.76,25.72,25.73,109508.88192267502,8.401,8.4043,8.3912,8.3945,109508.8819
2008-06-18 10:20:00,25.73,25.75,25.71,25.73,128317.6593521421,8.3945,8.401,8.388,8.3945,128317.6594
2008-06-18 10:25:00,25.73,25.74,25.69,25.69,139811.91222570534,8.3945,8.3977,8.3814,8.3814,139811.9122
2008-06-18 10:30:00,25.69,25.7,25.65,25.65,135632.18390804596,8.3814,8.3847,8.3684,8.3684,135632.1839
2008-06-18 10:35:00,25.66,25.68,25.59,25.6,212957.157784744,8.3716,8.3782,8.3488,8.3521,212957.1578
2008-06-18 10:40:00,25.6,25.61,25.56,25.57,114942.52873563218,8.3521,8.3553,8.339,8.3423,114942.5287
2008-06-18 10:45:00,25.58,25.7,25.58,25.67,158829.67607105538,8.3455,8.3847,8.3455,8.3749,158829.6761
2008-06-18 10:50:00,25.67,25.73,25.66,25.71,362173.45872518286,8.3749,8.3945,8.3716,8.388,362173.4587
2008-06-18 10:55:00,25.71,25.71,25.63,25.65,218808.77742946707,8.388,8.388,8.3619,8.3684,218808.7774
2008-06-18 11:00:00,25.66,25.67,25.64,25.65,70010.44932079414,8.3716,8.3749,8.3651,8.3684,70010.4493
2008-06-18 11:05:00,25.65,25.7,25.65,25.67,129571.57784743993,8.3684,8.3847,8.3684,8.3749,129571.5778
2008-06-18 11:10:00,25.67,25.67,25.63,25.65,124137.93103448275,8.3749,8.3749,8.3619,8.3684,124137.931
2008-06-18 11:15:00,25.65,25.65,25.62,25.62,77951.93312434692,8.3684,8.3684,8.3586,8.3586,77951.9331
2008-06-18 11:20:00,25.62,25.69,25.62,25.69,73354.23197492163,8.3586,8.3814,8.3586,8.3814,73354.232
2008-06-18 11:25:00,25.69,25.71,25.65,25.66,144200.62695924763,8.3814,8.388,8.3684,8.3716,144200.627
2008-06-18 11:30:00,25.66,25.68,25.65,25.68,63740.85684430512,8.3716,8.3782,8.3684,8.3782,63740.8568
2008-06-18 11:35:00,25.68,25.71,25.67,25.68,114942.52873563218,8.3782,8.388,8.3749,8.3782,114942.5287
2008-06-18 11:40:00,25.68,25.69,25.66,25.66,67920.58516196447,8.3782,8.3814,8.3716,8.3716,67920.5852
2008-06-18 11:45:00,25.66,25.68,25.65,25.67,82131.66144200627,8.3716,8.3782,8.3684,8.3749,82131.6614
2008-06-18 11:50:00,25.68,25.68,25.65,25.67,105956.11285266458,8.3782,8.3782,8.3684,8.3749,105956.1129
2008-06-18 11:55:00,25.67,25.69,25.64,25.64,101149.42528735632,8.3749,8.3814,8.3651,8.3651,101149.4253
2008-06-18 12:00:00,25.64,25.68,25.64,25.68,57889.23719958203,8.3651,8.3782,8.3651,8.3782,57889.2372
2008-06-18 12:05:00,25.68,25.69,25.67,25.67,59143.15569487983,8.3782,8.3814,8.3749,8.3749,59143.1557
2008-06-18 12:10:00,25.67,25.71,25.64,25.7,87565.30825496343,8.3749,8.388,8.3651,8.3847,87565.3083
2008-06-18 12:15:00,25.71,25.74,25.69,25.71,66666.66666666667,8.388,8.3977,8.3814,8.388,66666.6667
2008-06-18 12:20:00,25.71,25.73,25.71,25.72,44096.133751306166,8.388,8.3945,8.388,8.3912,44096.1338
2008-06-18 12:25:00,25.72,25.74,25.71,25.72,42215.25600835946,8.3912,8.3977,8.388,8.3912,42215.256
2008-06-18 12:30:00,25.72,25.77,25.71,25.76,57262.27795193312,8.3912,8.4075,8.388,8.4043,57262.278
2008-06-18 12:35:00,25.77,25.77,25.75,25.76,21734.58725182863,8.4075,8.4075,8.401,8.4043,21734.5873
2008-06-18 12:40:00,25.76,25.76,25.7,25.72,86311.38975966562,8.4043,8.4043,8.3847,8.3912,86311.3898
2008-06-18 12:45:00,25.72,25.74,25.71,25.73,44514.1065830721,8.3912,8.3977,8.388,8.3945,44514.1066
2008-06-18 12:50:00,25.74,25.74,25.7,25.72,66875.65308254963,8.3977,8.3977,8.3847,8.3912,66875.6531
2008-06-18 12:55:00,25.72,25.75,25.7,25.73,49529.780564263325,8.3912,8.401,8.3847,8.3945,49529.7806
2008-06-18 13:00:00,25.73,25.73,25.67,25.69,48902.82131661442,8.3945,8.3945,8.3749,8.3814,48902.8213
2008-06-18 13:05:00,25.69,25.72,25.64,25.65,88610.24033437826,8.3814,8.3912,8.3651,8.3684,88610.2403
2008-06-18 13:10:00,25.64,25.64,25.56,25.57,91327.06374085684,8.3651,8.3651,8.339,8.3423,91327.0637
2008-06-18 13:15:00,25.56,25.57,25.52,25.55,68756.53082549635,8.339,8.3423,8.326,8.3358,68756.5308
2008-06-18 13:20:00,25.55,25.55,25.53,25.55,46603.97074190177,8.3358,8.3358,8.3292,8.3358,46603.9707
2008-06-18 13:25:00,25.55,25.55,25.48,25.49,83594.56635318704,8.3358,8.3358,8.3129,8.3162,83594.5664
2008-06-18 13:30:00,25.49,25.55,25.48,25.53,85475.44409613375,8.3162,8.3358,8.3129,8.3292,85475.4441
2008-06-18 13:35:00,25.53,25.53,25.43,25.43,59979.1013584117,8.3292,8.3292,8.2966,8.2966,59979.1014
2008-06-18 13:40:00,25.43,25.49,25.43,25.48,77533.96029258097,8.2966,8.3162,8.2966,8.3129,77533.9603
2008-06-18 13:45:00,25.48,25.48,25.44,25.47,68129.57157784744,8.3129,8.3129,8.2999,8.3097,68129.5716
2008-06-18 13:50:00,25.47,25.5,25.47,25.49,74817.1368861024,8.3097,8.3194,8.3097,8.3162,74817.1369
2008-06-18 13:55:00,25.5,25.52,25.48,25.5,58098.223615465,8.3194,8.326,8.3129,8.3194,58098.2236
2008-06-18 14:00:00,25.5,25.55,25.5,25.51,95088.81922675026,8.3194,8.3358,8.3194,8.3227,95088.8192
2008-06-18 14:05:00,25.51,25.51,25.47,25.47,148380.355276907,8.3227,8.3227,8.3097,8.3097,148380.3553
2008-06-18 14:10:00,25.47,25.5,25.44,25.46,86311.38975966562,8.3097,8.3194,8.2999,8.3064,86311.3898
2008-06-18 14:15:00,25.46,25.51,25.45,25.45,122257.05329153604,8.3064,8.3227,8.3031,8.3031,122257.0533
2008-06-18 14:20:00,25.45,25.45,25.36,25.37,105120.1671891327,8.3031,8.3031,8.2738,8.277,105120.1672
2008-06-18 14:25:00,25.38,25.4,25.37,25.37,61233.01985370951,8.2803,8.2868,8.277,8.277,61233.0199
2008-06-18 14:30:00,25.37,25.39,25.36,25.39,72100.31347962382,8.277,8.2836,8.2738,8.2836,72100.3135
2008-06-18 14:35:00,25.39,25.46,25.39,25.46,143364.68129571577,8.2836,8.3064,8.2836,8.3064,143364.6813
2008-06-18 14:40:00,25.46,25.48,25.44,25.46,96551.72413793104,8.3064,8.3129,8.2999,8.3064,96551.7241
2008-06-18 14:45:00,25.46,25.48,25.45,25.47,75653.08254963427,8.3064,8.3129,8.3031,8.3097,75653.0825
2008-06-18 14:50:00,25.47,25.51,25.47,25.5,92163.00940438872,8.3097,8.3227,8.3097,8.3194,92163.0094
2008-06-18 14:55:00,25.5,25.54,25.48,25.52,74817.1368861024,8.3194,8.3325,8.3129,8.326,74817.1369
2008-06-18 15:00:00,25.52,25.52,25.49,25.51,114524.55590386625,8.326,8.326,8.3162,8.3227,114524.5559
2008-06-18 15:05:00,25.51,25.55,25.48,25.54,179519.33124346918,8.3227,8.3358,8.3129,8.3325,179519.3312
2008-06-18 15:10:00,25.54,25.54,25.47,25.47,169278.99686520375,8.3325,8.3325,8.3097,8.3097,169278.9969
2008-06-18 15:15:00,25.47,25.52,25.47,25.52,109090.90909090907,8.3097,8.326,8.3097,8.326,109090.9091
2008-06-18 15:20:00,25.52,25.53,25.5,25.5,110553.81400208986,8.326,8.3292,8.3194,8.3194,110553.814
2008-06-18 15:25:00,25.5,25.51,25.47,25.5,160292.58098223616,8.3194,8.3227,8.3097,8.3194,160292.581
2008-06-18 15:30:00,25.5,25.5,25.47,25.47,184535.0052246604,8.3194,8.3194,8.3097,8.3097,184535.0052
2008-06-18 15:35:00,25.47,25.5,25.47,25.48,146081.50470219436,8.3097,8.3194,8.3097,8.3129,146081.5047
2008-06-18 15:40:00,25.48,25.48,25.39,25.41,234691.74503657265,8.3129,8.3129,8.2836,8.2901,234691.745
2008-06-18 15:45:00,25.41,25.43,25.37,25.39,250992.6854754441,8.2901,8.2966,8.277,8.2836,250992.6855
2008-06-18 15:50:00,25.38,25.45,25.38,25.42,264576.8025078369,8.2803,8.3031,8.2803,8.2933,264576.8025
2008-06-18 15:55:00,25.42,25.43,25.36,25.42,351515.1515151515,8.2933,8.2966,8.2738,8.2933,351515.1515
2008-06-19 09:30:00,25.43,25.67,25.36,25.64,180564.263322884,8.2966,8.3749,8.2738,8.3651,180564.2633
2008-06-19 09:35:00,25.64,25.65,25.51,25.53,136677.1159874608,8.3651,8.3684,8.3227,8.3292,136677.116
2008-06-19 09:40:00,25.54,25.56,25.48,25.49,154649.94775339603,8.3325,8.339,8.3129,8.3162,154649.9478
2008-06-19 09:45:00,25.49,25.53,25.42,25.52,151515.15151515152,8.3162,8.3292,8.2933,8.326,151515.1515
2008-06-19 09:50:00,25.52,25.54,25.5,25.5,110344.8275862069,8.326,8.3325,8.3194,8.3194,110344.8276
2008-06-19 09:55:00,25.5,25.58,25.49,25.52,166562.17345872518,8.3194,8.3455,8.3162,8.326,166562.1735
2008-06-19 10:00:00,25.53,25.53,25.41,25.48,257471.2643678161,8.3292,8.3292,8.2901,8.3129,257471.2644
2008-06-19 10:05:00,25.48,25.48,25.41,25.42,120167.18913270636,8.3129,8.3129,8.2901,8.2933,120167.1891
2008-06-19 10:10:00,25.42,25.56,25.39,25.52,240961.33751306165,8.2933,8.339,8.2836,8.326,240961.3375
2008-06-19 10:15:00,25.52,25.53,25.44,25.46,152351.09717868338,8.326,8.3292,8.2999,8.3064,152351.0972
2008-06-19 10:20:00,25.46,25.58,25.45,25.57,147126.4367816092,8.3064,8.3455,8.3031,8.3423,147126.4368
2008-06-19 10:25:00,25.58,25.59,25.56,25.59,96551.72413793104,8.3455,8.3488,8.339,8.3488,96551.7241
2008-06-19 10:30:00,25.59,25.6,25.58,25.59,112643.67816091952,8.3488,8.3521,8.3455,8.3488,112643.6782
2008-06-19 10:35:00,25.59,25.62,25.58,25.6,70846.39498432602,8.3488,8.3586,8.3455,8.3521,70846.395
2008-06-19 10:40:00,25.6,25.65,25.56,25.64,65203.76175548589,8.3521,8.3684,8.339,8.3651,65203.7618
2008-06-19 10:45:00,25.64,25.69,25.64,25.69,96760.710553814,8.3651,8.3814,8.3651,8.3814,96760.7106
2008-06-19 10:50:00,25.69,25.72,25.63,25.63,94252.87356321838,8.3814,8.3912,8.3619,8.3619,94252.8736
2008-06-19 10:55:00,25.64,25.7,25.64,25.69,41379.31034482759,8.3651,8.3847,8.3651,8.3814,41379.3103
2008-06-19 11:00:00,25.7,25.73,25.69,25.69,128735.63218390803,8.3847,8.3945,8.3814,8.3814,128735.6322
2008-06-19 11:05:00,25.7,25.7,25.66,25.66,113688.61024033435,8.3847,8.3847,8.3716,8.3716,113688.6102
2008-06-19 11:10:00,25.66,25.68,25.58,25.67,150052.24660397074,8.3716,8.3782,8.3455,8.3749,150052.2466
2008-06-19 11:15:00,25.67,25.69,25.63,25.69,89028.2131661442,8.3749,8.3814,8.3619,8.3814,89028.2132
2008-06-19 11:20:00,25.68,25.7,25.62,25.69,111180.77324973876,8.3782,8.3847,8.3586,8.3814,111180.7732
2008-06-19 11:25:00,25.7,25.74,25.67,25.74,80459.77011494253,8.3847,8.3977,8.3749,8.3977,80459.7701
2008-06-19 11:30:00,25.74,25.77,25.72,25.75,107001.0449320794,8.3977,8.4075,8.3912,8.401,107001.0449
2008-06-19 11:35:00,25.75,25.75,25.7,25.7,95924.76489028212,8.401,8.401,8.3847,8.3847,95924.7649
2008-06-19 11:40:00,25.71,25.74,25.67,25.69,127272.72727272726,8.388,8.3977,8.3749,8.3814,127272.7273
2008-06-19 11:45:00,25.69,25.71,25.66,25.7,89446.18599791013,8.3814,8.388,8.3716,8.3847,89446.186
2008-06-19 11:50:00,25.7,25.72,25.63,25.64,131034.48275862068,8.3847,8.3912,8.3619,8.3651,131034.4828
2008-06-19 11:55:00,25.64,25.65,25.59,25.59,145663.5318704284,8.3651,8.3684,8.3488,8.3488,145663.5319
2008-06-19 12:00:00,25.59,25.68,25.58,25.66,124764.89028213166,8.3488,8.3782,8.3455,8.3716,124764.8903
2008-06-19 12:05:00,25.66,25.67,25.64,25.65,121839.0804597701,8.3716,8.3749,8.3651,8.3684,121839.0805
2008-06-19 12:10:00,25.65,25.67,25.61,25.67,124137.93103448275,8.3684,8.3749,8.3553,8.3749,124137.931
2008-06-19 12:15:00,25.67,25.72,25.65,25.67,118704.2842215256,8.3749,8.3912,8.3684,8.3749,118704.2842
2008-06-19 12:20:00,25.67,25.7,25.62,25.69,166562.17345872518,8.3749,8.3847,8.3586,8.3814,166562.1735
2008-06-19 12:25:00,25.69,25.69,25.61,25.63,116823.4064785789,8.3814,8.3814,8.3553,8.3619,116823.4065
2008-06-19 12:30:00,25.64,25.69,25.62,25.67,99686.52037617554,8.3651,8.3814,8.3586,8.3749,99686.5204
2008-06-19 12:35:00,25.66,25.67,25.64,25.66,77115.98746081504,8.3716,8.3749,8.3651,8.3716,77115.9875
2008-06-19 12:40:00,25.66,25.67,25.64,25.66,45768.0250783699,8.3716,8.3749,8.3651,8.3716,45768.0251
2008-06-19 12:45:00,25.67,25.69,25.61,25.62,87565.30825496343,8.3749,8.3814,8.3553,8.3586,87565.3083
2008-06-19 12:50:00,25.62,25.66,25.62,25.66,60397.07419017764,8.3586,8.3716,8.3586,8.3716,60397.0742
2008-06-19 12:55:00,25.66,25.67,25.63,25.66,57889.23719958203,8.3716,8.3749,8.3619,8.3716,57889.2372
2008-06-19 13:00:00,25.66,25.69,25.65,25.68,43051.20167189133,8.3716,8.3814,8.3684,8.3782,43051.2017
2008-06-19 13:05:00,25.68,25.73,25.67,25.72,99059.56112852664,8.3782,8.3945,8.3749,8.3912,99059.5611
2008-06-19 13:10:00,25.73,25.74,25.71,25.72,48275.86206896552,8.3945,8.3977,8.388,8.3912,48275.8621
2008-06-19 13:15:00,25.72,25.75,25.71,25.72,53082.54963427377,8.3912,8.401,8.388,8.3912,53082.5496
2008-06-19 13:20:00,25.73,25.73,25.7,25.73,62486.93834900732,8.3945,8.3945,8.3847,8.3945,62486.9383
2008-06-19 13:25:00,25.73,25.78,25.72,25.77,82549.6342737722,8.3945,8.4108,8.3912,8.4075,82549.6343
2008-06-19 13:30:00,25.78,25.78,25.75,25.76,112852.6645768025,8.4108,8.4108,8.401,8.4043,112852.6646
2008-06-19 13:35:00,25.76,25.8,25.75,25.76,139811.91222570534,8.4043,8.4173,8.401,8.4043,139811.9122
2008-06-19 13:40:00,25.76,25.79,25.75,25.76,83176.5935214211,8.4043,8.4141,8.401,8.4043,83176.5935
2008-06-19 13:45:00,25.77,25.78,25.74,25.75,128317.6593521421,8.4075,8.4108,8.3977,8.401,128317.6594
2008-06-19 13:50:00,25.75,25.75,25.71,25.73,49947.75339602926,8.401,8.401,8.388,8.3945,49947.7534
2008-06-19 13:55:00,25.73,25.74,25.69,25.74,148589.34169278995,8.3945,8.3977,8.3814,8.3977,148589.3417
2008-06-19 14:00:00,25.74,25.77,25.71,25.77,127272.72727272726,8.3977,8.4075,8.388,8.4075,127272.7273
2008-06-19 14:05:00,25.76,25.79,25.75,25.77,108254.9634273772,8.4043,8.4141,8.401,8.4075,108254.9634
2008-06-19 14:10:00,25.77,25.82,25.76,25.81,90073.14524555903,8.4075,8.4238,8.4043,8.4206,90073.1452
2008-06-19 14:15:00,25.81,25.82,25.81,25.81,79414.83803552769,8.4206,8.4238,8.4206,8.4206,79414.838
2008-06-19 14:20:00,25.82,25.83,25.81,25.82,106374.08568443052,8.4238,8.4271,8.4206,8.4238,106374.0857
2008-06-19 14:25:00,25.82,25.86,25.82,25.84,133542.3197492163,8.4238,8.4369,8.4238,8.4304,133542.3197
2008-06-19 14:30:00,25.84,25.88,25.83,25.84,162800.41797283175,8.4304,8.4434,8.4271,8.4304,162800.418
2008-06-19 14:35:00,25.85,25.9,25.84,25.9,124137.93103448275,8.4336,8.4499,8.4304,8.4499,124137.931
2008-06-19 14:40:00,25.9,25.95,25.9,25.94,164472.3092998955,8.4499,8.4663,8.4499,8.463,164472.3093
2008-06-19 14:45:00,25.95,25.95,25.92,25.92,101567.39811912226,8.4663,8.4663,8.4565,8.4565,101567.3981
2008-06-19 14:50:00,25.92,25.93,25.91,25.92,133124.34691745037,8.4565,8.4597,8.4532,8.4565,133124.3469
2008-06-19 14:55:00,25.93,25.96,25.91,25.95,183281.08672936252,8.4597,8.4695,8.4532,8.4663,183281.0867
2008-06-19 15:00:00,25.95,25.98,25.95,25.97,163009.40438871473,8.4663,8.476,8.4663,8.4728,163009.4044
2008-06-19 15:05:00,25.97,25.98,25.96,25.97,212121.21212121213,8.4728,8.476,8.4695,8.4728,212121.2121
2008-06-19 15:10:00,25.97,25.98,25.96,25.98,164681.29571577843,8.4728,8.476,8.4695,8.476,164681.2957
2008-06-19 15:15:00,25.99,25.99,25.95,25.97,128944.618599791,8.4793,8.4793,8.4663,8.4728,128944.6186
2008-06-19 15:20:00,25.97,25.98,25.96,25.98,166353.1870428422,8.4728,8.476,8.4695,8.476,166353.187
2008-06-19 15:25:00,25.98,25.99,25.97,25.99,219435.736677116,8.476,8.4793,8.4728,8.4793,219435.7367
2008-06-19 15:30:00,25.99,26.04,25.98,26.02,420689.6551724138,8.4793,8.4956,8.476,8.4891,420689.6552
2008-06-19 15:35:00,26.02,26.02,25.99,25.99,352978.0564263323,8.4891,8.4891,8.4793,8.4793,352978.0564
2008-06-19 15:40:00,25.99,26.01,25.97,25.98,273563.2183908046,8.4793,8.4858,8.4728,8.476,273563.2184
2008-06-19 15:45:00,25.97,25.99,25.93,25.93,200417.97283176592,8.4728,8.4793,8.4597,8.4597,200417.9728
2008-06-19 15:50:00,25.93,25.96,25.93,25.94,295297.80564263323,8.4597,8.4695,8.4597,8.463,295297.8056
2008-06-19 15:55:00,25.94,25.94,25.91,25.93,428631.13897596655,8.463,8.463,8.4532,8.4597,428631.139
2008-06-20 09:30:00,25.66,25.99,25.59,25.72,3297178.68338558,8.3716,8.4793,8.3488,8.3912,3297178.6834
2008-06-20 09:35:00,25.75,25.78,25.58,25.71,186206.8965517241,8.401,8.4108,8.3455,8.388,186206.8966
2008-06-20 09:40:00,25.72,25.75,25.69,25.72,195820.27168234065,8.3912,8.401,8.3814,8.3912,195820.2717
2008-06-20 09:45:00,25.74,25.75,25.67,25.7,132288.40125391848,8.3977,8.401,8.3749,8.3847,132288.4013
2008-06-20 09:50:00,25.7,25.72,25.66,25.68,140856.84430512018,8.3847,8.3912,8.3716,8.3782,140856.8443
2008-06-20 09:55:00,25.68,25.68,25.55,25.62,194148.3803552769,8.3782,8.3782,8.3358,8.3586,194148.3804
2008-06-20 10:00:00,25.6,25.6,25.55,25.59,217345.8725182863,8.3521,8.3521,8.3358,8.3488,217345.8725
2008-06-20 10:05:00,25.59,25.63,25.57,25.61,154649.94775339603,8.3488,8.3619,8.3423,8.3553,154649.9478
2008-06-20 10:10:00,25.62,25.69,25.6,25.69,125391.84952978056,8.3586,8.3814,8.3521,8.3814,125391.8495
2008-06-20 10:15:00,25.69,25.74,25.67,25.73,86102.40334378266,8.3814,8.3977,8.3749,8.3945,86102.4033
2008-06-20 10:20:00,25.73,25.76,25.7,25.71,132706.37408568442,8.3945,8.4043,8.3847,8.388,132706.3741
2008-06-20 10:25:00,25.71,25.72,25.67,25.67,163636.36363636362,8.388,8.3912,8.3749,8.3749,163636.3636
2008-06-20 10:30:00,25.68,25.71,25.65,25.69,52873.5632183908,8.3782,8.388,8.3684,8.3814,52873.5632
2008-06-20 10:35:00,25.69,25.73,25.65,25.73,165308.25496342735,8.3814,8.3945,8.3684,8.3945,165308.255
2008-06-20 10:40:00,25.72,25.73,25.66,25.67,160919.54022988505,8.3912,8.3945,8.3716,8.3749,160919.5402
2008-06-20 10:45:00,25.68,25.69,25.66,25.67,68965.5172413793,8.3782,8.3814,8.3716,8.3749,68965.5172
2008-06-20 10:50:00,25.67,25.76,25.66,25.71,98014.6290491118,8.3749,8.4043,8.3716,8.388,98014.629
2008-06-20 10:55:00,25.72,25.74,25.68,25.71,101358.41170323928,8.3912,8.3977,8.3782,8.388,101358.4117
2008-06-20 11:00:00,25.7,25.7,25.65,25.67,79623.82445141066,8.3847,8.3847,8.3684,8.3749,79623.8245
2008-06-20 11:05:00,25.67,25.71,25.65,25.67,85475.44409613375,8.3749,8.388,8.3684,8.3749,85475.4441
2008-06-20 11:10:00,25.68,25.74,25.68,25.74,101567.39811912226,8.3782,8.3977,8.3782,8.3977,101567.3981
2008-06-20 11:15:00,25.74,25.74,25.7,25.7,83176.5935214211,8.3977,8.3977,8.3847,8.3847,83176.5935
2008-06-20 11:20:00,25.71,25.74,25.69,25.7,82549.6342737722,8.388,8.3977,8.3814,8.3847,82549.6343
2008-06-20 11:25:00,25.71,25.74,25.69,25.72,70637.40856844305,8.388,8.3977,8.3814,8.3912,70637.4086
2008-06-20 11:30:00,25.72,25.72,25.69,25.7,35109.71786833856,8.3912,8.3912,8.3814,8.3847,35109.7179
2008-06-20 11:35:00,25.7,25.72,25.68,25.71,57471.26436781609,8.3847,8.3912,8.3782,8.388,57471.2644
2008-06-20 11:40:00,25.71,25.74,25.69,25.71,74608.15047021944,8.388,8.3977,8.3814,8.388,74608.1505
2008-06-20 11:45:00,25.71,25.71,25.65,25.66,66248.69383490073,8.388,8.388,8.3684,8.3716,66248.6938
2008-06-20 11:50:00,25.67,25.69,25.66,25.68,34064.78578892372,8.3749,8.3814,8.3716,8.3782,34064.7858
2008-06-20 11:55:00,25.68,25.72,25.68,25.71,30303.0303030303,8.3782,8.3912,8.3782,8.388,30303.0303
2008-06-20 12:00:00,25.72,25.73,25.7,25.72,24451.41065830721,8.3912,8.3945,8.3847,8.3912,24451.4107
2008-06-20 12:05:00,25.72,25.77,25.72,25.75,93834.90073145244,8.3912,8.4075,8.3912,8.401,93834.9007
2008-06-20 12:10:00,25.75,25.76,25.71,25.72,56217.345872518286,8.401,8.4043,8.388,8.3912,56217.3459
2008-06-20 12:15:00,25.71,25.73,25.67,25.69,61024.03343782654,8.388,8.3945,8.3749,8.3814,61024.0334
2008-06-20 12:20:00,25.69,25.7,25.67,25.68,31347.96238244514,8.3814,8.3847,8.3749,8.3782,31347.9624
2008-06-20 12:25:00,25.68,25.71,25.67,25.71,37408.5684430512,8.3782,8.388,8.3749,8.388,37408.5684
2008-06-20 12:30:00,25.7,25.71,25.68,25.68,35527.69070010449,8.3847,8.388,8.3782,8.3782,35527.6907
2008-06-20 12:35:00,25.69,25.73,25.68,25.68,36363.63636363636,8.3814,8.3945,8.3782,8.3782,36363.6364
2008-06-20 12:40:00,25.68,25.7,25.68,25.68,29885.05747126437,8.3782,8.3847,8.3782,8.3782,29885.0575
2008-06-20 12:45:00,25.68,25.69,25.66,25.67,27168.23406478579,8.3782,8.3814,8.3716,8.3749,27168.2341
2008-06-20 12:50:00,25.67,25.69,25.67,25.69,41170.32392894461,8.3749,8.3814,8.3749,8.3814,41170.3239
2008-06-20 12:55:00,25.69,25.69,25.68,25.69,25078.36990595611,8.3814,8.3814,8.3782,8.3814,25078.3699
2008-06-20 13:00:00,25.68,25.69,25.66,25.68,33019.85370950888,8.3782,8.3814,8.3716,8.3782,33019.8537
2008-06-20 13:05:00,25.69,25.71,25.67,25.67,43887.14733542319,8.3814,8.388,8.3749,8.3749,43887.1473
2008-06-20 13:10:00,25.68,25.7,25.65,25.65,92371.99582027168,8.3782,8.3847,8.3684,8.3684,92371.9958
2008-06-20 13:15:00,25.65,25.66,25.62,25.62,61233.01985370951,8.3684,8.3716,8.3586,8.3586,61233.0199
2008-06-20 13:20:00,25.62,25.63,25.59,25.62,67084.6394984326,8.3586,8.3619,8.3488,8.3586,67084.6395
2008-06-20 13:25:00,25.62,25.62,25.57,25.58,68338.5579937304,8.3586,8.3586,8.3423,8.3455,68338.558
2008-06-20 13:30:00,25.58,25.58,25.53,25.55,147544.40961337512,8.3455,8.3455,8.3292,8.3358,147544.4096
2008-06-20 13:35:00,25.56,25.56,25.52,25.53,102403.34378265412,8.339,8.339,8.326,8.3292,102403.3438
2008-06-20 13:40:00,25.53,25.55,25.49,25.5,129571.57784743993,8.3292,8.3358,8.3162,8.3194,129571.5778
2008-06-20 13:45:00,25.5,25.53,25.5,25.51,59143.15569487983,8.3194,8.3292,8.3194,8.3227,59143.1557
2008-06-20 13:50:00,25.52,25.56,25.51,25.55,121839.0804597701,8.326,8.339,8.3227,8.3358,121839.0805
2008-06-20 13:55:00,25.55,25.59,25.54,25.56,109717.868338558,8.3358,8.3488,8.3325,8.339,109717.8683
2008-06-20 14:00:00,25.56,25.6,25.56,25.59,87774.29467084639,8.339,8.3521,8.339,8.3488,87774.2947
2008-06-20 14:05:00,25.59,25.63,25.58,25.6,104075.23510971786,8.3488,8.3619,8.3455,8.3521,104075.2351
2008-06-20 14:10:00,25.6,25.62,25.53,25.54,123301.98537095088,8.3521,8.3586,8.3292,8.3325,123301.9854
2008-06-20 14:15:00,25.53,25.56,25.5,25.51,132079.41483803553,8.3292,8.339,8.3194,8.3227,132079.4148
2008-06-20 14:20:00,25.51,25.55,25.51,25.54,72936.2591431557,8.3227,8.3358,8.3227,8.3325,72936.2591
2008-06-20 14:25:00,25.54,25.55,25.53,25.55,105538.14002089865,8.3325,8.3358,8.3292,8.3358,105538.14
2008-06-20 14:30:00,25.55,25.55,25.48,25.49,176593.5214211076,8.3358,8.3358,8.3129,8.3162,176593.5214
2008-06-20 14:35:00,25.48,25.49,25.47,25.48,87147.3354231975,8.3129,8.3162,8.3097,8.3129,87147.3354
2008-06-20 14:40:00,25.48,25.5,25.48,25.48,104075.23510971786,8.3129,8.3194,8.3129,8.3129,104075.2351
2008-06-20 14:45:00,25.48,25.5,25.47,25.48,83594.56635318704,8.3129,8.3194,8.3097,8.3129,83594.5664
2008-06-20 14:50:00,25.48,25.48,25.44,25.47,108881.92267502612,8.3129,8.3129,8.2999,8.3097,108881.9227
2008-06-20 14:55:00,25.46,25.48,25.41,25.42,128526.64576802508,8.3064,8.3129,8.2901,8.2933,128526.6458
2008-06-20 15:00:00,25.42,25.45,25.4,25.43,128735.63218390803,8.2933,8.3031,8.2868,8.2966,128735.6322
2008-06-20 15:05:00,25.43,25.47,25.41,25.43,212121.21212121213,8.2966,8.3097,8.2901,8.2966,212121.2121
2008-06-20 15:10:00,25.42,25.47,25.42,25.45,240961.33751306165,8.2933,8.3097,8.2933,8.3031,240961.3375
2008-06-20 15:15:00,25.46,25.47,25.44,25.44,117241.37931034484,8.3064,8.3097,8.2999,8.2999,117241.3793
2008-06-20 15:20:00,25.44,25.51,25.43,25.51,233646.8129571578,8.2999,8.3227,8.2966,8.3227,233646.813
2008-06-20 15:25:00,25.51,25.52,25.47,25.51,222988.5057471264,8.3227,8.326,8.3097,8.3227,222988.5057
2008-06-20 15:30:00,25.51,25.54,25.5,25.5,177011.49425287356,8.3227,8.3325,8.3194,8.3194,177011.4943
2008-06-20 15:35:00,25.5,25.53,25.48,25.53,228631.1389759665,8.3194,8.3292,8.3129,8.3292,228631.139
2008-06-20 15:40:00,25.53,25.58,25.49,25.5,361546.499477534,8.3292,8.3455,8.3162,8.3194,361546.4995
2008-06-20 15:45:00,25.5,25.58,25.5,25.53,274190.1776384535,8.3194,8.3455,8.3194,8.3292,274190.1776
2008-06-20 15:50:00,25.53,25.59,25.52,25.58,256426.3322884013,8.3292,8.3488,8.326,8.3455,256426.3323
2008-06-20 15:55:00,25.58,25.58,25.52,25.54,510344.8275862069,8.3455,8.3455,8.326,8.3325,510344.8276
2008-06-23 09:30:00,25.59,25.76,25.55,25.59,196238.24451410657,8.3488,8.4043,8.3358,8.3488,196238.2445
2008-06-23 09:35:00,25.56,25.64,25.54,25.62,82758.62068965517,8.339,8.3651,8.3325,8.3586,82758.6207
2008-06-23 09:40:00,25.61,25.72,25.58,25.71,262904.9111807732,8.3553,8.3912,8.3455,8.388,262904.9112
2008-06-23 09:45:00,25.71,25.84,25.67,25.71,218599.7910135841,8.388,8.4304,8.3749,8.388,218599.791
2008-06-23 09:50:00,25.72,25.74,25.69,25.73,119331.2434691745,8.3912,8.3977,8.3814,8.3945,119331.2435
2008-06-23 09:55:00,25.73,25.82,25.72,25.82,213584.11703239288,8.3945,8.4238,8.3912,8.4238,213584.117
2008-06-23 10:00:00,25.82,25.86,25.77,25.85,155485.8934169279,8.4238,8.4369,8.4075,8.4336,155485.8934
2008-06-23 10:05:00,25.86,25.86,25.78,25.83,207732.4973876698,8.4369,8.4369,8.4108,8.4271,207732.4974
2008-06-23 10:10:00,25.83,25.91,25.83,25.87,209195.40229885056,8.4271,8.4532,8.4271,8.4402,209195.4023
2008-06-23 10:15:00,25.87,25.91,25.86,25.88,234691.74503657265,8.4402,8.4532,8.4369,8.4434,234691.745
2008-06-23 10:20:00,25.87,25.88,25.83,25.85,275862.0689655172,8.4402,8.4434,8.4271,8.4336,275862.069
2008-06-23 10:25:00,25.85,25.89,25.82,25.83,239916.4054336468,8.4336,8.4467,8.4238,8.4271,239916.4054
2008-06-23 10:30:00,25.84,25.91,25.83,25.88,190386.6248693835,8.4304,8.4532,8.4271,8.4434,190386.6249
2008-06-23 10:35:00,25.88,25.97,25.86,25.96,205433.6468129572,8.4434,8.4728,8.4369,8.4695,205433.6468
2008-06-23 10:40:00,25.96,25.97,25.95,25.96,138766.98014629047,8.4695,8.4728,8.4663,8.4695,138766.9801
2008-06-23 10:45:00,25.96,25.96,25.92,25.93,146708.46394984325,8.4695,8.4695,8.4565,8.4597,146708.4639
2008-06-23 10:50:00,25.93,25.97,25.91,25.96,183281.08672936252,8.4597,8.4728,8.4532,8.4695,183281.0867
2008-06-23 10:55:00,25.96,26.01,25.96,26.0,143573.66771159874,8.4695,8.4858,8.4695,8.4826,143573.6677
2008-06-23 11:00:00,26.0,26.04,26.0,26.04,126018.80877742948,8.4826,8.4956,8.4826,8.4956,126018.8088
2008-06-23 11:05:00,26.03,26.06,26.01,26.02,186624.8693834901,8.4924,8.5021,8.4858,8.4891,186624.8694
2008-06-23 11:10:00,26.02,26.04,26.0,26.02,203552.76907001043,8.4891,8.4956,8.4826,8.4891,203552.7691
2008-06-23 11:15:00,26.01,26.05,25.99,26.0,308045.9770114942,8.4858,8.4989,8.4793,8.4826,308045.977
2008-06-23 11:20:00,26.01,26.04,26.0,26.02,171786.83385579937,8.4858,8.4956,8.4826,8.4891,171786.8339
2008-06-23 11:25:00,26.02,26.08,26.01,26.08,178892.37199582026,8.4891,8.5087,8.4858,8.5087,178892.372
2008-06-23 11:30:00,26.08,26.08,26.03,26.03,99895.50679205851,8.5087,8.5087,8.4924,8.4924,99895.5068
2008-06-23 11:35:00,26.03,26.05,26.02,26.05,100104.49320794149,8.4924,8.4989,8.4891,8.4989,100104.4932
2008-06-23 11:40:00,26.05,26.05,26.03,26.04,116405.43364681296,8.4989,8.4989,8.4924,8.4956,116405.4336
2008-06-23 11:45:00,26.04,26.04,26.02,26.04,118913.27063740855,8.4956,8.4956,8.4891,8.4956,118913.2706
2008-06-23 11:50:00,26.04,26.04,26.01,26.02,76071.0553814002,8.4956,8.4956,8.4858,8.4891,76071.0554
2008-06-23 11:55:00,26.02,26.07,26.02,26.05,69592.47648902821,8.4891,8.5054,8.4891,8.4989,69592.4765
2008-06-23 12:00:00,26.05,26.08,26.04,26.04,64367.81609195402,8.4989,8.5087,8.4956,8.4956,64367.8161
2008-06-23 12:05:00,26.04,26.06,26.03,26.04,79623.82445141066,8.4956,8.5021,8.4924,8.4956,79623.8245
2008-06-23 12:10:00,26.04,26.06,26.04,26.05,148171.36886102404,8.4956,8.5021,8.4956,8.4989,148171.3689
2008-06-23 12:15:00,26.05,26.09,26.05,26.08,111389.75966562174,8.4989,8.5119,8.4989,8.5087,111389.7597
2008-06-23 12:20:00,26.09,26.09,26.06,26.06,63113.89759665621,8.5119,8.5119,8.5021,8.5021,63113.8976
2008-06-23 12:25:00,26.06,26.08,26.04,26.04,169487.98328108672,8.5021,8.5087,8.4956,8.4956,169487.9833
2008-06-23 12:30:00,26.04,26.08,26.03,26.05,212539.18495297804,8.4956,8.5087,8.4924,8.4989,212539.185
2008-06-23 12:35:00,26.05,26.08,26.05,26.08,217345.8725182863,8.4989,8.5087,8.4989,8.5087,217345.8725
2008-06-23 12:40:00,26.07,26.09,26.04,26.05,309090.90909090906,8.5054,8.5119,8.4956,8.4989,309090.9091
2008-06-23 12:45:00,26.04,26.07,26.04,26.06,63322.88401253918,8.4956,8.5054,8.4956,8.5021,63322.884
2008-06-23 12:50:00,26.05,26.05,26.0,26.01,79414.83803552769,8.4989,8.4989,8.4826,8.4858,79414.838
2008-06-23 12:55:00,26.01,26.04,26.0,26.02,81086.72936259143,8.4858,8.4956,8.4826,8.4891,81086.7294
2008-06-23 13:00:00,26.02,26.05,26.02,26.05,89237.19958202717,8.4891,8.4989,8.4891,8.4989,89237.1996
2008-06-23 13:05:00,26.04,26.06,26.02,26.04,101567.39811912226,8.4956,8.5021,8.4891,8.4956,101567.3981
2008-06-23 13:10:00,26.04,26.04,25.97,25.97,77533.96029258097,8.4956,8.4956,8.4728,8.4728,77533.9603
2008-06-23 13:15:00,25.97,26.02,25.97,26.01,125182.8631138976,8.4728,8.4891,8.4728,8.4858,125182.8631
2008-06-23 13:20:00,26.01,26.03,25.97,26.01,123092.99895506792,8.4858,8.4924,8.4728,8.4858,123092.999
2008-06-23 13:25:00,26.01,26.02,25.97,25.99,38244.51410658307,8.4858,8.4891,8.4728,8.4793,38244.5141
2008-06-23 13:30:00,25.99,25.99,25.95,25.95,49111.807732497386,8.4793,8.4793,8.4663,8.4663,49111.8077
2008-06-23 13:35:00,25.96,25.99,25.94,25.95,89237.19958202717,8.4695,8.4793,8.463,8.4663,89237.1996
2008-06-23 13:40:00,25.95,25.98,25.94,25.97,42215.25600835946,8.4663,8.476,8.463,8.4728,42215.256
2008-06-23 13:45:00,25.98,26.0,25.96,25.97,61859.97910135841,8.476,8.4826,8.4695,8.4728,61859.9791
2008-06-23 13:50:00,25.97,25.97,25.92,25.93,50365.72622779519,8.4728,8.4728,8.4565,8.4597,50365.7262
2008-06-23 13:55:00,25.94,25.95,25.91,25.93,46603.97074190177,8.463,8.4663,8.4532,8.4597,46603.9707
2008-06-23 14:00:00,25.93,25.95,25.89,25.9,59979.1013584117,8.4597,8.4663,8.4467,8.4499,59979.1014
2008-06-23 14:05:00,25.91,25.92,25.89,25.91,49947.75339602926,8.4532,8.4565,8.4467,8.4532,49947.7534
2008-06-23 14:10:00,25.9,25.93,25.89,25.93,49947.75339602926,8.4499,8.4597,8.4467,8.4597,49947.7534
2008-06-23 14:15:00,25.93,26.0,25.92,25.97,188923.7199582027,8.4597,8.4826,8.4565,8.4728,188923.72
2008-06-23 14:20:00,25.98,25.99,25.94,25.95,80668.7565308255,8.476,8.4793,8.463,8.4663,80668.7565
2008-06-23 14:25:00,25.95,25.97,25.91,25.93,122675.02612330198,8.4663,8.4728,8.4532,8.4597,122675.0261
2008-06-23 14:30:00,25.93,25.97,25.91,25.96,116405.43364681296,8.4597,8.4728,8.4532,8.4695,116405.4336
2008-06-23 14:35:00,25.97,26.0,25.96,25.97,82967.60710553813,8.4728,8.4826,8.4695,8.4728,82967.6071
2008-06-23 14:40:00,25.97,26.0,25.96,25.98,95297.80564263322,8.4728,8.4826,8.4695,8.476,95297.8056
2008-06-23 14:45:00,25.98,25.98,25.94,25.95,133960.29258098223,8.476,8.476,8.463,8.4663,133960.2926
2008-06-23 14:50:00,25.95,25.96,25.94,25.95,116823.4064785789,8.4663,8.4695,8.463,8.4663,116823.4065
2008-06-23 14:55:00,25.94,26.0,25.94,25.99,147544.40961337512,8.463,8.4826,8.463,8.4793,147544.4096
2008-06-23 15:00:00,25.98,26.0,25.97,25.98,171995.82027168234,8.476,8.4826,8.4728,8.476,171995.8203
2008-06-23 15:05:00,25.98,25.99,25.96,25.97,117450.36572622778,8.476,8.4793,8.4695,8.4728,117450.3657
2008-06-23 15:10:00,25.97,25.98,25.95,25.96,130407.52351097178,8.4728,8.476,8.4663,8.4695,130407.5235
2008-06-23 15:15:00,25.96,25.96,25.93,25.94,118286.31138975966,8.4695,8.4695,8.4597,8.463,118286.3114
2008-06-23 15:20:00,25.94,25.95,25.91,25.95,225078.3699059561,8.463,8.4663,8.4532,8.4663,225078.3699
2008-06-23 15:25:00,25.96,26.0,25.95,25.99,115778.47439916406,8.4695,8.4826,8.4663,8.4793,115778.4744
2008-06-23 15:30:00,25.99,26.01,25.98,25.99,90909.09090909093,8.4793,8.4858,8.476,8.4793,90909.0909
2008-06-23 15:35:00,25.99,26.01,25.96,25.97,506792.0585161965,8.4793,8.4858,8.4695,8.4728,506792.0585
2008-06-23 15:40:00,25.97,26.0,25.97,25.99,527690.7001044932,8.4728,8.4826,8.4728,8.4793,527690.7001
2008-06-23 15:45:00,25.99,26.0,25.98,25.98,362591.4315569488,8.4793,8.4826,8.476,8.476,362591.4316
2008-06-23 15:50:00,25.98,26.0,25.93,26.0,390595.61128526647,8.476,8.4826,8.4597,8.4826,390595.6113
2008-06-23 15:55:00,26.0,26.0,25.97,25.97,569905.9561128527,8.4826,8.4826,8.4728,8.4728,569905.9561
2008-06-24 09:30:00,25.83,25.98,25.75,25.78,266875.65308254963,8.4271,8.476,8.401,8.4108,266875.6531
2008-06-24 09:35:00,25.78,25.88,25.76,25.76,154858.934169279,8.4108,8.4434,8.4043,8.4043,154858.9342
2008-06-24 09:40:00,25.77,25.81,25.7,25.72,186415.8829676071,8.4075,8.4206,8.3847,8.3912,186415.883
2008-06-24 09:45:00,25.73,25.75,25.67,25.67,194148.3803552769,8.3945,8.401,8.3749,8.3749,194148.3804
2008-06-24 09:50:00,25.68,25.71,25.66,25.66,205433.6468129572,8.3782,8.388,8.3716,8.3716,205433.6468
2008-06-24 09:55:00,25.66,25.72,25.64,25.68,184743.99164054336,8.3716,8.3912,8.3651,8.3782,184743.9916
2008-06-24 10:00:00,25.67,25.67,25.55,25.62,306792.05851619644,8.3749,8.3749,8.3358,8.3586,306792.0585
2008-06-24 10:05:00,25.61,25.73,25.61,25.72,196447.2309299896,8.3553,8.3945,8.3553,8.3912,196447.2309
2008-06-24 10:10:00,25.72,25.77,25.71,25.73,138766.98014629047,8.3912,8.4075,8.388,8.3945,138766.9801
2008-06-24 10:15:00,25.75,25.76,25.64,25.64,185579.93730407525,8.401,8.4043,8.3651,8.3651,185579.9373
2008-06-24 10:20:00,25.64,25.69,25.62,25.68,189550.6792058516,8.3651,8.3814,8.3586,8.3782,189550.6792
2008-06-24 10:25:00,25.69,25.72,25.66,25.69,130616.50992685476,8.3814,8.3912,8.3716,8.3814,130616.5099
2008-06-24 10:30:00,25.69,25.74,25.68,25.72,491327.0637408568,8.3814,8.3977,8.3782,8.3912,491327.0637
2008-06-24 10:35:00,25.72,25.8,25.71,25.79,119958.2027168234,8.3912,8.4173,8.388,8.4141,119958.2027
2008-06-24 10:40:00,25.78,25.81,25.77,25.8,188714.7335423197,8.4108,8.4206,8.4075,8.4173,188714.7335
2008-06-24 10:45:00,25.8,25.81,25.78,25.8,137304.07523510972,8.4173,8.4206,8.4108,8.4173,137304.0752
2008-06-24 10:50:00,25.8,25.8,25.78,25.8,76280.04179728318,8.4173,8.4173,8.4108,8.4173,76280.0418
2008-06-24 10:55:00,25.8,25.84,25.8,25.82,148589.34169278995,8.4173,8.4304,8.4173,8.4238,148589.3417
2008-06-24 11:00:00,25.82,25.84,25.8,25.82,181400.20898641588,8.4238,8.4304,8.4173,8.4238,181400.209
2008-06-24 11:05:00,25.82,25.84,25.81,25.82,104911.18077324974,8.4238,8.4304,8.4206,8.4238,104911.1808
2008-06-24 11:10:00,25.82,25.85,25.82,25.82,142528.7356321839,8.4238,8.4336,8.4238,8.4238,142528.7356
2008-06-24 11:15:00,25.82,25.91,25.82,25.91,114942.52873563218,8.4238,8.4532,8.4238,8.4532,114942.5287
2008-06-24 11:20:00,25.91,25.92,25.87,25.9,126854.75444096132,8.4532,8.4565,8.4402,8.4499,126854.7544
2008-06-24 11:25:00,25.9,25.91,25.83,25.84,108045.97701149424,8.4499,8.4532,8.4271,8.4304,108045.977
2008-06-24 11:30:00,25.84,25.84,25.78,25.78,123301.98537095088,8.4304,8.4304,8.4108,8.4108,123301.9854
2008-06-24 11:35:00,25.78,25.79,25.77,25.78,122884.01253918494,8.4108,8.4141,8.4075,8.4108,122884.0125
2008-06-24 11:40:00,25.78,25.82,25.78,25.8,59143.15569487983,8.4108,8.4238,8.4108,8.4173,59143.1557
2008-06-24 11:45:00,25.81,25.82,25.77,25.77,132497.38766980145,8.4206,8.4238,8.4075,8.4075,132497.3877
2008-06-24 11:50:00,25.77,25.77,25.72,25.74,144827.58620689655,8.4075,8.4075,8.3912,8.3977,144827.5862
2008-06-24 11:55:00,25.75,25.82,25.75,25.79,82340.64785788923,8.401,8.4238,8.401,8.4141,82340.6479
2008-06-24 12:00:00,25.79,25.8,25.76,25.78,91954.02298850576,8.4141,8.4173,8.4043,8.4108,91954.023
2008-06-24 12:05:00,25.78,25.79,25.76,25.78,107628.00417972832,8.4108,8.4141,8.4043,8.4108,107628.0042
2008-06-24 12:10:00,25.77,25.82,25.76,25.79,117032.39289446184,8.4075,8.4238,8.4043,8.4141,117032.3929
2008-06-24 12:15:00,25.79,25.81,25.76,25.78,174085.68443051202,8.4141,8.4206,8.4043,8.4108,174085.6844
2008-06-24 12:20:00,25.78,25.81,25.76,25.81,210449.3207941484,8.4108,8.4206,8.4043,8.4206,210449.3208
2008-06-24 12:25:00,25.81,25.84,25.8,25.82,202925.8098223616,8.4206,8.4304,8.4173,8.4238,202925.8098
2008-06-24 12:30:00,25.82,25.83,25.82,25.82,80041.7972831766,8.4238,8.4271,8.4238,8.4238,80041.7973
2008-06-24 12:35:00,25.83,25.83,25.82,25.82,119331.2434691745,8.4271,8.4271,8.4238,8.4238,119331.2435
2008-06-24 12:40:00,25.82,25.83,25.82,25.83,92998.9550679206,8.4238,8.4271,8.4238,8.4271,92998.9551
2008-06-24 12:45:00,25.83,25.84,25.82,25.82,116405.43364681296,8.4271,8.4304,8.4238,8.4238,116405.4336
2008-06-24 12:50:00,25.82,25.82,25.78,25.8,100940.43887147336,8.4238,8.4238,8.4108,8.4173,100940.4389
2008-06-24 12:55:00,25.8,25.81,25.78,25.78,70637.40856844305,8.4173,8.4206,8.4108,8.4108,70637.4086
2008-06-24 13:00:00,25.78,25.81,25.78,25.79,66457.6802507837,8.4108,8.4206,8.4108,8.4141,66457.6803
2008-06-24 13:05:00,25.79,25.82,25.77,25.78,110971.7868338558,8.4141,8.4238,8.4075,8.4108,110971.7868
2008-06-24 13:10:00,25.78,25.79,25.77,25.78,57262.27795193312,8.4108,8.4141,8.4075,8.4108,57262.278
2008-06-24 13:15:00,25.77,25.81,25.77,25.8,89237.19958202717,8.4075,8.4206,8.4075,8.4173,89237.1996
2008-06-24 13:20:00,25.8,25.82,25.8,25.82,54963.42737722048,8.4173,8.4238,8.4173,8.4238,54963.4274
2008-06-24 13:25:00,25.82,25.82,25.79,25.79,66248.69383490073,8.4238,8.4238,8.4141,8.4141,66248.6938
2008-06-24 13:30:00,25.79,25.8,25.76,25.79,96969.69696969696,8.4141,8.4173,8.4043,8.4141,96969.697
2008-06-24 13:35:00,25.79,25.82,25.79,25.82,110762.80041797285,8.4141,8.4238,8.4141,8.4238,110762.8004
2008-06-24 13:40:00,25.82,25.82,25.8,25.81,46603.97074190177,8.4238,8.4238,8.4173,8.4206,46603.9707
2008-06-24 13:45:00,25.81,25.84,25.8,25.82,101567.39811912226,8.4206,8.4304,8.4173,8.4238,101567.3981
2008-06-24 13:50:00,25.82,25.86,25.82,25.82,152142.1107628004,8.4238,8.4369,8.4238,8.4238,152142.1108
2008-06-24 13:55:00,25.82,25.83,25.8,25.8,124137.93103448275,8.4238,8.4271,8.4173,8.4173,124137.931
2008-06-24 14:00:00,25.8,25.83,25.79,25.81,191222.57053291536,8.4173,8.4271,8.4141,8.4206,191222.5705
2008-06-24 14:05:00,25.81,25.82,25.79,25.8,76071.0553814002,8.4206,8.4238,8.4141,8.4173,76071.0554
2008-06-24 14:10:00,25.8,25.8,25.78,25.78,66666.66666666667,8.4173,8.4173,8.4108,8.4108,66666.6667
2008-06-24 14:15:00,25.78,25.78,25.76,25.78,73563.2183908046,8.4108,8.4108,8.4043,8.4108,73563.2184
2008-06-24 14:20:00,25.78,25.81,25.77,25.8,92371.99582027168,8.4108,8.4206,8.4075,8.4173,92371.9958
2008-06-24 14:25:00,25.81,25.82,25.78,25.79,97387.66980146292,8.4206,8.4238,8.4108,8.4141,97387.6698
2008-06-24 14:30:00,25.78,25.79,25.77,25.79,72309.29989550679,8.4108,8.4141,8.4075,8.4141,72309.2999
2008-06-24 14:35:00,25.78,25.8,25.77,25.78,72309.29989550679,8.4108,8.4173,8.4075,8.4108,72309.2999
2008-06-24 14:40:00,25.78,25.82,25.78,25.82,143782.6541274817,8.4108,8.4238,8.4108,8.4238,143782.6541
2008-06-24 14:45:00,25.82,25.85,25.81,25.83,193939.39393939392,8.4238,8.4336,8.4206,8.4271,193939.3939
2008-06-24 14:50:00,25.83,25.83,25.82,25.82,124764.89028213166,8.4271,8.4271,8.4238,8.4238,124764.8903
2008-06-24 14:55:00,25.82,25.83,25.8,25.81,94252.87356321838,8.4238,8.4271,8.4173,8.4206,94252.8736
2008-06-24 15:00:00,25.81,25.82,25.81,25.81,118286.31138975966,8.4206,8.4238,8.4206,8.4206,118286.3114
2008-06-24 15:05:00,25.81,25.83,25.79,25.82,173876.69801462904,8.4206,8.4271,8.4141,8.4238,173876.698
2008-06-24 15:10:00,25.82,25.82,25.79,25.81,121212.1212121212,8.4238,8.4238,8.4141,8.4206,121212.1212
2008-06-24 15:15:00,25.8,25.83,25.8,25.82,171995.82027168234,8.4173,8.4271,8.4173,8.4238,171995.8203
2008-06-24 15:20:00,25.83,25.83,25.81,25.82,74399.16405433646,8.4271,8.4271,8.4206,8.4238,74399.1641
2008-06-24 15:25:00,25.82,25.83,25.79,25.83,152560.08359456636,8.4238,8.4271,8.4141,8.4271,152560.0836
2008-06-24 15:30:00,25.83,25.83,25.82,25.83,154231.97492163008,8.4271,8.4271,8.4238,8.4271,154231.9749
2008-06-24 15:35:00,25.83,25.83,25.78,25.82,242215.25600835943,8.4271,8.4271,8.4108,8.4238,242215.256
2008-06-24 15:40:00,25.82,25.82,25.79,25.8,256426.3322884013,8.4238,8.4238,8.4141,8.4173,256426.3323
2008-06-24 15:45:00,25.81,25.81,25.73,25.73,524137.9310344827,8.4206,8.4206,8.3945,8.3945,524137.931
2008-06-24 15:50:00,25.74,25.75,25.71,25.71,567189.132706374,8.3977,8.401,8.388,8.388,567189.1327
2008-06-24 15:55:00,25.71,25.72,25.71,25.72,466248.6938349008,8.388,8.3912,8.388,8.3912,466248.6938
2008-06-25 09:30:00,25.76,25.84,25.66,25.67,278369.90595611284,8.4043,8.4304,8.3716,8.3749,278369.906
2008-06-25 09:35:00,25.67,25.68,25.49,25.61,248902.8213166144,8.3749,8.3782,8.3162,8.3553,248902.8213
2008-06-25 09:40:00,25.62,25.66,25.51,25.64,206687.56530825497,8.3586,8.3716,8.3227,8.3651,206687.5653
2008-06-25 09:45:00,25.64,25.69,25.64,25.64,133542.3197492163,8.3651,8.3814,8.3651,8.3651,133542.3197
2008-06-25 09:50:00,25.64,25.64,25.45,25.47,369278.9968652037,8.3651,8.3651,8.3031,8.3097,369278.9969
2008-06-25 09:55:00,25.48,25.51,25.45,25.49,207314.52455590383,8.3129,8.3227,8.3031,8.3162,207314.5246
2008-06-25 10:00:00,25.49,25.55,25.49,25.5,161546.49947753394,8.3162,8.3358,8.3162,8.3194,161546.4995
2008-06-25 10:05:00,25.5,25.53,25.48,25.51,221525.6008359457,8.3194,8.3292,8.3129,8.3227,221525.6008
2008-06-25 10:10:00,25.5,25.52,25.48,25.48,297596.65621734585,8.3194,8.326,8.3129,8.3129,297596.6562
2008-06-25 10:15:00,25.48,25.48,25.42,25.48,304493.20794148376,8.3129,8.3129,8.2933,8.3129,304493.2079
2008-06-25 10:20:00,25.49,25.5,25.47,25.48,187878.78787878787,8.3162,8.3194,8.3097,8.3129,187878.7879
2008-06-25 10:25:00,25.48,25.49,25.44,25.47,210867.29362591432,8.3129,8.3162,8.2999,8.3097,210867.2936
2008-06-25 10:30:00,25.47,25.49,25.45,25.49,214629.0491118077,8.3097,8.3162,8.3031,8.3162,214629.0491
2008-06-25 10:35:00,25.49,25.52,25.41,25.42,489237.1995820272,8.3162,8.326,8.2901,8.2933,489237.1996
2008-06-25 10:40:00,25.41,25.5,25.41,25.49,256844.3051201672,8.2901,8.3194,8.2901,8.3162,256844.3051
2008-06-25 10:45:00,25.49,25.5,25.48,25.49,263113.8975966562,8.3162,8.3194,8.3129,8.3162,263113.8976
2008-06-25 10:50:00,25.49,25.54,25.48,25.53,219435.736677116,8.3162,8.3325,8.3129,8.3292,219435.7367
2008-06-25 10:55:00,25.54,25.56,25.52,25.52,126436.7816091954,8.3325,8.339,8.326,8.326,126436.7816
2008-06-25 11:00:00,25.52,25.53,25.49,25.51,135423.19749216302,8.326,8.3292,8.3162,8.3227,135423.1975
2008-06-25 11:05:00,25.51,25.54,25.51,25.54,102821.31661442008,8.3227,8.3325,8.3227,8.3325,102821.3166
2008-06-25 11:10:00,25.54,25.55,25.51,25.53,190177.6384535005,8.3325,8.3358,8.3227,8.3292,190177.6385
2008-06-25 11:15:00,25.53,25.53,25.48,25.5,168234.0647857889,8.3292,8.3292,8.3129,8.3194,168234.0648
2008-06-25 11:20:00,25.51,25.53,25.48,25.52,363009.4043887147,8.3227,8.3292,8.3129,8.326,363009.4044
2008-06-25 11:25:00,25.52,25.53,25.49,25.52,169278.99686520375,8.326,8.3292,8.3162,8.326,169278.9969
2008-06-25 11:30:00,25.52,25.54,25.51,25.54,152351.09717868338,8.326,8.3325,8.3227,8.3325,152351.0972
2008-06-25 11:35:00,25.54,25.55,25.53,25.53,173249.73876698015,8.3325,8.3358,8.3292,8.3292,173249.7388
2008-06-25 11:40:00,25.53,25.55,25.53,25.55,142528.7356321839,8.3292,8.3358,8.3292,8.3358,142528.7356
2008-06-25 11:45:00,25.55,25.55,25.54,25.54,146081.50470219436,8.3358,8.3358,8.3325,8.3325,146081.5047
2008-06-25 11:50:00,25.54,25.54,25.53,25.53,70846.39498432602,8.3325,8.3325,8.3292,8.3292,70846.395
2008-06-25 11:55:00,25.53,25.55,25.52,25.54,121003.13479623824,8.3292,8.3358,8.326,8.3325,121003.1348
2008-06-25 12:00:00,25.53,25.54,25.52,25.53,78160.91954022988,8.3292,8.3325,8.326,8.3292,78160.9195
2008-06-25 12:05:00,25.53,25.53,25.51,25.52,57680.250783699055,8.3292,8.3292,8.3227,8.326,57680.2508
2008-06-25 12:10:00,25.52,25.52,25.45,25.45,346081.5047021944,8.326,8.326,8.3031,8.3031,346081.5047
2008-06-25 12:15:00,25.46,25.48,25.45,25.47,68756.53082549635,8.3064,8.3129,8.3031,8.3097,68756.5308
2008-06-25 12:20:00,25.48,25.48,25.47,25.48,60397.07419017764,8.3129,8.3129,8.3097,8.3129,60397.0742
2008-06-25 12:25:00,25.48,25.5,25.48,25.48,127690.7001044932,8.3129,8.3194,8.3129,8.3129,127690.7001
2008-06-25 12:30:00,25.48,25.49,25.43,25.45,170950.8881922675,8.3129,8.3162,8.2966,8.3031,170950.8882
2008-06-25 12:35:00,25.45,25.45,25.43,25.44,112434.69174503656,8.3031,8.3031,8.2966,8.2999,112434.6917
2008-06-25 12:40:00,25.44,25.46,25.42,25.43,94461.85997910135,8.2999,8.3064,8.2933,8.2966,94461.86
2008-06-25 12:45:00,25.43,25.46,25.43,25.43,67293.62591431556,8.2966,8.3064,8.2966,8.2966,67293.6259
2008-06-25 12:50:00,25.44,25.48,25.43,25.48,99477.53396029258,8.2999,8.3129,8.2966,8.3129,99477.534
2008-06-25 12:55:00,25.48,25.5,25.48,25.49,32183.90804597701,8.3129,8.3194,8.3129,8.3162,32183.908
2008-06-25 13:00:00,25.5,25.5,25.49,25.5,76698.01462904911,8.3194,8.3194,8.3162,8.3194,76698.0146
2008-06-25 13:05:00,25.5,25.5,25.49,25.49,60815.04702194357,8.3194,8.3194,8.3162,8.3162,60815.047
2008-06-25 13:10:00,25.5,25.5,25.49,25.5,93834.90073145244,8.3194,8.3194,8.3162,8.3194,93834.9007
2008-06-25 13:15:00,25.5,25.51,25.49,25.51,77115.98746081504,8.3194,8.3227,8.3162,8.3227,77115.9875
2008-06-25 13:20:00,25.51,25.53,25.51,25.52,119540.22988505747,8.3227,8.3292,8.3227,8.326,119540.2299
2008-06-25 13:25:00,25.53,25.53,25.52,25.53,77742.94670846395,8.3292,8.3292,8.326,8.3292,77742.9467
2008-06-25 13:30:00,25.52,25.53,25.49,25.49,222570.5329153605,8.326,8.3292,8.3162,8.3162,222570.5329
2008-06-25 13:35:00,25.49,25.53,25.49,25.53,107001.0449320794,8.3162,8.3292,8.3162,8.3292,107001.0449
2008-06-25 13:40:00,25.53,25.53,25.51,25.51,114106.58307210031,8.3292,8.3292,8.3227,8.3227,114106.5831
2008-06-25 13:45:00,25.51,25.52,25.51,25.51,54336.46812957158,8.3227,8.326,8.3227,8.3227,54336.4681
2008-06-25 13:50:00,25.52,25.52,25.5,25.5,78578.89237199581,8.326,8.326,8.3194,8.3194,78578.8924
2008-06-25 13:55:00,25.51,25.51,25.5,25.51,49947.75339602926,8.3227,8.3227,8.3194,8.3227,49947.7534
2008-06-25 14:00:00,25.51,25.51,25.49,25.5,208359.4566353187,8.3227,8.3227,8.3162,8.3194,208359.4566
2008-06-25 14:05:00,25.5,25.52,25.5,25.51,245977.0114942529,8.3194,8.326,8.3194,8.3227,245977.0115
2008-06-25 14:10:00,25.51,25.55,25.44,25.54,530825.4963427377,8.3227,8.3358,8.2999,8.3325,530825.4963
2008-06-25 14:15:00,25.54,25.6,25.48,25.59,228840.12539184952,8.3325,8.3521,8.3129,8.3488,228840.1254
2008-06-25 14:20:00,25.59,25.72,25.59,25.71,336677.1159874608,8.3488,8.3912,8.3488,8.388,336677.116
2008-06-25 14:25:00,25.71,25.76,25.69,25.69,346917.4503657262,8.388,8.4043,8.3814,8.3814,346917.4504
2008-06-25 14:30:00,25.7,25.71,25.63,25.71,253918.49529780564,8.3847,8.388,8.3619,8.388,253918.4953
2008-06-25 14:35:00,25.71,25.78,25.7,25.74,173876.69801462904,8.388,8.4108,8.3847,8.3977,173876.698
2008-06-25 14:40:00,25.74,25.76,25.7,25.71,182027.1682340648,8.3977,8.4043,8.3847,8.388,182027.1682
2008-06-25 14:45:00,25.71,25.72,25.67,25.72,236990.59561128527,8.388,8.3912,8.3749,8.3912,236990.5956
2008-06-25 14:50:00,25.72,25.74,25.7,25.71,165935.2142110763,8.3912,8.3977,8.3847,8.388,165935.2142
2008-06-25 14:55:00,25.71,25.73,25.69,25.71,106374.08568443052,8.388,8.3945,8.3814,8.388,106374.0857
2008-06-25 15:00:00,25.71,25.77,25.71,25.77,188714.7335423197,8.388,8.4075,8.388,8.4075,188714.7335
2008-06-25 15:05:00,25.77,25.8,25.76,25.78,203134.7962382445,8.4075,8.4173,8.4043,8.4108,203134.7962
2008-06-25 15:10:00,25.79,25.82,25.78,25.8,169278.99686520375,8.4141,8.4238,8.4108,8.4173,169278.9969
2008-06-25 15:15:00,25.81,25.82,25.76,25.77,166980.1462904911,8.4206,8.4238,8.4043,8.4075,166980.1463
2008-06-25 15:20:00,25.77,25.77,25.71,25.75,310344.8275862069,8.4075,8.4075,8.388,8.401,310344.8276
2008-06-25 15:25:00,25.75,25.78,25.73,25.76,308045.9770114942,8.401,8.4108,8.3945,8.4043,308045.977
2008-06-25 15:30:00,25.76,25.76,25.69,25.69,207105.5381400209,8.4043,8.4043,8.3814,8.3814,207105.5381
2008-06-25 15:35:00,25.69,25.71,25.65,25.68,222779.51933124347,8.3814,8.388,8.3684,8.3782,222779.5193
2008-06-25 15:40:00,25.68,25.7,25.65,25.67,263322.8840125392,8.3782,8.3847,8.3684,8.3749,263322.884
2008-06-25 15:45:00,25.67,25.68,25.61,25.62,287983.2810867294,8.3749,8.3782,8.3553,8.3586,287983.2811
2008-06-25 15:50:00,25.62,25.66,25.62,25.65,287565.3082549634,8.3586,8.3716,8.3586,8.3684,287565.3083
2008-06-25 15:55:00,25.65,25.66,25.61,25.62,346081.5047021944,8.3684,8.3716,8.3553,8.3586,346081.5047
2008-06-26 09:30:00,25.77,25.77,25.36,25.4,282967.60710553813,8.4075,8.4075,8.2738,8.2868,282967.6071
2008-06-26 09:35:00,25.42,25.49,25.41,25.44,165308.25496342735,8.2933,8.3162,8.2901,8.2999,165308.255
2008-06-26 09:40:00,25.44,25.48,25.41,25.42,190386.6248693835,8.2999,8.3129,8.2901,8.2933,190386.6249
2008-06-26 09:45:00,25.42,25.46,25.38,25.39,117659.35214211076,8.2933,8.3064,8.2803,8.2836,117659.3521
2008-06-26 09:50:00,25.38,25.42,25.37,25.42,142110.76280041796,8.2803,8.2933,8.277,8.2933,142110.7628
2008-06-26 09:55:00,25.41,25.46,25.37,25.45,173876.69801462904,8.2901,8.3064,8.277,8.3031,173876.698
2008-06-26 10:00:00,25.45,25.47,25.39,25.43,217136.8861024033,8.3031,8.3097,8.2836,8.2966,217136.8861
2008-06-26 10:05:00,25.42,25.43,25.36,25.38,116196.44723093,8.2933,8.2966,8.2738,8.2803,116196.4472
2008-06-26 10:10:00,25.38,25.38,25.29,25.3,190386.6248693835,8.2803,8.2803,8.2509,8.2542,190386.6249
2008-06-26 10:15:00,25.3,25.32,25.24,25.28,201044.93207941484,8.2542,8.2607,8.2346,8.2477,201044.9321
2008-06-26 10:20:00,25.28,25.41,25.28,25.4,164681.29571577843,8.2477,8.2901,8.2477,8.2868,164681.2957
2008-06-26 10:25:00,25.39,25.42,25.36,25.39,120585.16196447233,8.2836,8.2933,8.2738,8.2836,120585.162
2008-06-26 10:30:00,25.39,25.43,25.39,25.4,103030.30303030302,8.2836,8.2966,8.2836,8.2868,103030.303
2008-06-26 10:35:00,25.4,25.4,25.34,25.34,92371.99582027168,8.2868,8.2868,8.2672,8.2672,92371.9958
2008-06-26 10:40:00,25.34,25.37,25.3,25.35,91954.02298850576,8.2672,8.277,8.2542,8.2705,91954.023
2008-06-26 10:45:00,25.34,25.36,25.3,25.36,129780.56426332289,8.2672,8.2738,8.2542,8.2738,129780.5643
2008-06-26 10:50:00,25.37,25.38,25.31,25.36,63113.89759665621,8.277,8.2803,8.2575,8.2738,63113.8976
2008-06-26 10:55:00,25.35,25.38,25.31,25.36,127063.7408568443,8.2705,8.2803,8.2575,8.2738,127063.7409
2008-06-26 11:00:00,25.35,25.38,25.33,25.38,76489.02821316614,8.2705,8.2803,8.264,8.2803,76489.0282
2008-06-26 11:05:00,25.38,25.41,25.37,25.38,143573.66771159874,8.2803,8.2901,8.277,8.2803,143573.6677
2008-06-26 11:10:00,25.38,25.39,25.33,25.36,223824.4514106583,8.2803,8.2836,8.264,8.2738,223824.4514
2008-06-26 11:15:00,25.37,25.45,25.36,25.44,216718.9132706374,8.277,8.3031,8.2738,8.2999,216718.9133
2008-06-26 11:20:00,25.44,25.48,25.4,25.48,85057.4712643678,8.2999,8.3129,8.2868,8.3129,85057.4713
2008-06-26 11:25:00,25.48,25.51,25.46,25.5,101358.41170323928,8.3129,8.3227,8.3064,8.3194,101358.4117
2008-06-26 11:30:00,25.5,25.51,25.44,25.46,132079.41483803553,8.3194,8.3227,8.2999,8.3064,132079.4148
2008-06-26 11:35:00,25.46,25.47,25.4,25.4,78787.87878787878,8.3064,8.3097,8.2868,8.2868,78787.8788
2008-06-26 11:40:00,25.42,25.46,25.41,25.45,76280.04179728318,8.2933,8.3064,8.2901,8.3031,76280.0418
2008-06-26 11:45:00,25.44,25.48,25.44,25.48,78578.89237199581,8.2999,8.3129,8.2999,8.3129,78578.8924
2008-06-26 11:50:00,25.48,25.5,25.45,25.46,90491.11807732497,8.3129,8.3194,8.3031,8.3064,90491.1181
2008-06-26 11:55:00,25.47,25.52,25.47,25.5,71264.36781609195,8.3097,8.326,8.3097,8.3194,71264.3678
2008-06-26 12:00:00,25.5,25.5,25.44,25.44,89237.19958202717,8.3194,8.3194,8.2999,8.2999,89237.1996
2008-06-26 12:05:00,25.45,25.46,25.38,25.43,427168.23406478576,8.3031,8.3064,8.2803,8.2966,427168.2341
2008-06-26 12:10:00,25.43,25.47,25.4,25.46,99477.53396029258,8.2966,8.3097,8.2868,8.3064,99477.534
2008-06-26 12:15:00,25.46,25.47,25.44,25.45,60815.04702194357,8.3064,8.3097,8.2999,8.3031,60815.047
2008-06-26 12:20:00,25.46,25.48,25.44,25.48,43678.16091954023,8.3064,8.3129,8.2999,8.3129,43678.1609
2008-06-26 12:25:00,25.48,25.48,25.44,25.45,55172.41379310345,8.3129,8.3129,8.2999,8.3031,55172.4138
2008-06-26 12:30:00,25.45,25.47,25.43,25.46,140856.84430512018,8.3031,8.3097,8.2966,8.3064,140856.8443
2008-06-26 12:35:00,25.47,25.5,25.45,25.49,98641.5882967607,8.3097,8.3194,8.3031,8.3162,98641.5883
2008-06-26 12:40:00,25.49,25.49,25.46,25.46,52246.6039707419,8.3162,8.3162,8.3064,8.3064,52246.604
2008-06-26 12:45:00,25.47,25.48,25.44,25.44,80877.74294670846,8.3097,8.3129,8.2999,8.2999,80877.7429
2008-06-26 12:50:00,25.44,25.47,25.43,25.45,76698.01462904911,8.2999,8.3097,8.2966,8.3031,76698.0146
2008-06-26 12:55:00,25.45,25.47,25.4,25.4,108463.94984326018,8.3031,8.3097,8.2868,8.2868,108463.9498
2008-06-26 13:00:00,25.4,25.45,25.4,25.42,138349.00731452456,8.2868,8.3031,8.2868,8.2933,138349.0073
2008-06-26 13:05:00,25.43,25.46,25.4,25.4,89028.2131661442,8.2966,8.3064,8.2868,8.2868,89028.2132
2008-06-26 13:10:00,25.41,25.45,25.41,25.41,77742.94670846395,8.2901,8.3031,8.2901,8.2901,77742.9467
2008-06-26 13:15:00,25.41,25.42,25.36,25.37,56426.33228840125,8.2901,8.2933,8.2738,8.277,56426.3323
2008-06-26 13:20:00,25.37,25.38,25.35,25.36,76907.00104493208,8.277,8.2803,8.2705,8.2738,76907.001
2008-06-26 13:25:00,25.36,25.37,25.32,25.34,131452.4555903866,8.2738,8.277,8.2607,8.2672,131452.4556
2008-06-26 13:30:00,25.33,25.37,25.33,25.37,97387.66980146292,8.264,8.277,8.264,8.277,97387.6698
2008-06-26 13:35:00,25.36,25.41,25.36,25.41,84430.51201671892,8.2738,8.2901,8.2738,8.2901,84430.512
2008-06-26 13:40:00,25.41,25.41,25.37,25.37,63113.89759665621,8.2901,8.2901,8.277,8.277,63113.8976
2008-06-26 13:45:00,25.37,25.39,25.36,25.37,73563.2183908046,8.277,8.2836,8.2738,8.277,73563.2184
2008-06-26 13:50:00,25.37,25.44,25.37,25.43,66457.6802507837,8.277,8.2999,8.277,8.2966,66457.6803
2008-06-26 13:55:00,25.43,25.44,25.4,25.42,90073.14524555903,8.2966,8.2999,8.2868,8.2933,90073.1452
2008-06-26 14:00:00,25.42,25.45,25.38,25.45,173040.75235109718,8.2933,8.3031,8.2803,8.3031,173040.7524
2008-06-26 14:05:00,25.45,25.45,25.41,25.44,96760.710553814,8.3031,8.3031,8.2901,8.2999,96760.7106
2008-06-26 14:10:00,25.44,25.44,25.37,25.37,128735.63218390803,8.2999,8.2999,8.277,8.277,128735.6322
2008-06-26 14:15:00,25.37,25.4,25.35,25.37,204597.7011494253,8.277,8.2868,8.2705,8.277,204597.7011
2008-06-26 14:20:00,25.36,25.4,25.34,25.4,315778.474399164,8.2738,8.2868,8.2672,8.2868,315778.4744
2008-06-26 14:25:00,25.4,25.42,25.34,25.35,189132.70637408568,8.2868,8.2933,8.2672,8.2705,189132.7064
2008-06-26 14:30:00,25.34,25.35,25.3,25.31,124555.90386624869,8.2672,8.2705,8.2542,8.2575,124555.9039
2008-06-26 14:35:00,25.31,25.33,25.28,25.28,121630.09404388716,8.2575,8.264,8.2477,8.2477,121630.094
2008-06-26 14:40:00,25.29,25.3,25.25,25.25,125391.84952978056,8.2509,8.2542,8.2379,8.2379,125391.8495
2008-06-26 14:45:00,25.25,25.26,25.21,25.22,138975.96656217345,8.2379,8.2411,8.2248,8.2281,138975.9666
2008-06-26 14:50:00,25.21,25.24,25.2,25.24,123928.94461859978,8.2248,8.2346,8.2216,8.2346,123928.9446
2008-06-26 14:55:00,25.24,25.26,25.21,25.21,145663.5318704284,8.2346,8.2411,8.2248,8.2248,145663.5319
2008-06-26 15:00:00,25.22,25.29,25.21,25.26,196865.2037617555,8.2281,8.2509,8.2248,8.2411,196865.2038
2008-06-26 15:05:00,25.26,25.26,25.21,25.24,125391.84952978056,8.2411,8.2411,8.2248,8.2346,125391.8495
2008-06-26 15:10:00,25.24,25.26,25.22,25.23,135632.18390804596,8.2346,8.2411,8.2281,8.2314,135632.1839
2008-06-26 15:15:00,25.23,25.26,25.23,25.24,263531.8704284221,8.2314,8.2411,8.2314,8.2346,263531.8704
2008-06-26 15:20:00,25.24,25.27,25.22,25.26,236363.63636363635,8.2346,8.2444,8.2281,8.2411,236363.6364
2008-06-26 15:25:00,25.26,25.28,25.21,25.26,190804.5977011494,8.2411,8.2477,8.2248,8.2411,190804.5977
2008-06-26 15:30:00,25.27,25.28,25.24,25.25,183072.1003134796,8.2444,8.2477,8.2346,8.2379,183072.1003
2008-06-26 15:35:00,25.24,25.34,25.24,25.3,303030.30303030304,8.2346,8.2672,8.2346,8.2542,303030.303
2008-06-26 15:40:00,25.3,25.3,25.2,25.22,404179.72831765935,8.2542,8.2542,8.2216,8.2281,404179.7283
2008-06-26 15:45:00,25.23,25.25,25.18,25.25,309090.90909090906,8.2314,8.2379,8.215,8.2379,309090.9091
2008-06-26 15:50:00,25.24,25.24,25.18,25.19,377847.4399164054,8.2346,8.2346,8.215,8.2183,377847.4399
2008-06-26 15:55:00,25.19,25.26,25.19,25.23,562591.4315569488,8.2183,8.2411,8.2183,8.2314,562591.4316
2008-06-27 09:30:00,25.21,25.3,25.15,25.2,359665.62173458724,8.2248,8.2542,8.2053,8.2216,359665.6217
2008-06-27 09:35:00,25.18,25.27,25.15,25.26,167816.091954023,8.215,8.2444,8.2053,8.2411,167816.092
2008-06-27 09:40:00,25.26,25.31,25.25,25.27,159038.66248693835,8.2411,8.2575,8.2379,8.2444,159038.6625
2008-06-27 09:45:00,25.26,25.36,25.25,25.25,166771.15987460816,8.2411,8.2738,8.2379,8.2379,166771.1599
2008-06-27 09:50:00,25.26,25.31,25.25,25.31,165099.2685475444,8.2411,8.2575,8.2379,8.2575,165099.2685
2008-06-27 09:55:00,25.31,25.37,25.29,25.35,182027.1682340648,8.2575,8.277,8.2509,8.2705,182027.1682
2008-06-27 10:00:00,25.35,25.5,25.35,25.45,215256.00835945664,8.2705,8.3194,8.2705,8.3031,215256.0084
2008-06-27 10:05:00,25.45,25.51,25.43,25.5,220480.6687565308,8.3031,8.3227,8.2966,8.3194,220480.6688
2008-06-27 10:10:00,25.5,25.5,25.46,25.49,128735.63218390803,8.3194,8.3194,8.3064,8.3162,128735.6322
2008-06-27 10:15:00,25.49,25.53,25.47,25.51,164681.29571577843,8.3162,8.3292,8.3097,8.3227,164681.2957
2008-06-27 10:20:00,25.5,25.5,25.46,25.49,117032.39289446184,8.3194,8.3194,8.3064,8.3162,117032.3929
2008-06-27 10:25:00,25.49,25.52,25.46,25.46,104075.23510971786,8.3162,8.326,8.3064,8.3064,104075.2351
2008-06-27 10:30:00,25.46,25.5,25.46,25.47,136886.10240334377,8.3064,8.3194,8.3064,8.3097,136886.1024
2008-06-27 10:35:00,25.47,25.48,25.45,25.45,114942.52873563218,8.3097,8.3129,8.3031,8.3031,114942.5287
2008-06-27 10:40:00,25.45,25.46,25.39,25.41,99268.5475444096,8.3031,8.3064,8.2836,8.2901,99268.5475
2008-06-27 10:45:00,25.41,25.41,25.34,25.34,107210.03134796236,8.2901,8.2901,8.2672,8.2672,107210.0313
2008-06-27 10:50:00,25.34,25.37,25.33,25.34,71682.34064785788,8.2672,8.277,8.264,8.2672,71682.3406
2008-06-27 10:55:00,25.34,25.42,25.33,25.42,114106.58307210031,8.2672,8.2933,8.264,8.2933,114106.5831
2008-06-27 11:00:00,25.42,25.42,25.37,25.4,66666.66666666667,8.2933,8.2933,8.277,8.2868,66666.6667
2008-06-27 11:05:00,25.4,25.44,25.4,25.43,71473.35423197492,8.2868,8.2999,8.2868,8.2966,71473.3542
2008-06-27 11:10:00,25.42,25.46,25.42,25.43,61024.03343782654,8.2933,8.3064,8.2933,8.2966,61024.0334
2008-06-27 11:15:00,25.43,25.46,25.42,25.42,74190.1776384535,8.2966,8.3064,8.2933,8.2933,74190.1776
2008-06-27 11:20:00,25.43,25.45,25.43,25.43,54127.481713688605,8.2966,8.3031,8.2966,8.2966,54127.4817
2008-06-27 11:25:00,25.43,25.46,25.42,25.44,107419.01776384536,8.2966,8.3064,8.2933,8.2999,107419.0178
2008-06-27 11:30:00,25.45,25.47,25.44,25.45,69801.46290491118,8.3031,8.3097,8.2999,8.3031,69801.4629
2008-06-27 11:35:00,25.45,25.46,25.42,25.44,83594.56635318704,8.3031,8.3064,8.2933,8.2999,83594.5664
2008-06-27 11:40:00,25.44,25.44,25.42,25.42,186624.8693834901,8.2999,8.2999,8.2933,8.2933,186624.8694
2008-06-27 11:45:00,25.42,25.44,25.41,25.42,76280.04179728318,8.2933,8.2999,8.2901,8.2933,76280.0418
2008-06-27 11:50:00,25.42,25.43,25.37,25.38,103657.26227795192,8.2933,8.2966,8.277,8.2803,103657.2623
2008-06-27 11:55:00,25.37,25.42,25.36,25.39,47230.92998955068,8.277,8.2933,8.2738,8.2836,47230.93
2008-06-27 12:00:00,25.4,25.43,25.37,25.42,59770.11494252874,8.2868,8.2966,8.277,8.2933,59770.1149
2008-06-27 12:05:00,25.41,25.45,25.39,25.39,127481.71368861024,8.2901,8.3031,8.2836,8.2836,127481.7137
2008-06-27 12:10:00,25.4,25.41,25.37,25.4,44096.133751306166,8.2868,8.2901,8.277,8.2868,44096.1338
2008-06-27 12:15:00,25.4,25.41,25.37,25.38,54754.44096133751,8.2868,8.2901,8.277,8.2803,54754.441
2008-06-27 12:20:00,25.38,25.41,25.37,25.37,65412.74817136886,8.2803,8.2901,8.277,8.277,65412.7482
2008-06-27 12:25:00,25.37,25.38,25.33,25.35,77951.93312434692,8.277,8.2803,8.264,8.2705,77951.9331
2008-06-27 12:30:00,25.35,25.36,25.31,25.35,142319.74921630093,8.2705,8.2738,8.2575,8.2705,142319.7492
2008-06-27 12:35:00,25.35,25.36,25.32,25.32,49111.807732497386,8.2705,8.2738,8.2607,8.2607,49111.8077
2008-06-27 12:40:00,25.32,25.34,25.29,25.31,62904.91118077325,8.2607,8.2672,8.2509,8.2575,62904.9112
2008-06-27 12:45:00,25.31,25.33,25.29,25.3,53291.53605015674,8.2575,8.264,8.2509,8.2542,53291.5361
2008-06-27 12:50:00,25.3,25.34,25.3,25.33,93834.90073145244,8.2542,8.2672,8.2542,8.264,93834.9007
2008-06-27 12:55:00,25.33,25.38,25.3,25.37,160292.58098223616,8.264,8.2803,8.2542,8.277,160292.581
2008-06-27 13:00:00,25.37,25.37,25.32,25.34,113479.6238244514,8.277,8.277,8.2607,8.2672,113479.6238
2008-06-27 13:05:00,25.34,25.38,25.33,25.34,57680.250783699055,8.2672,8.2803,8.264,8.2672,57680.2508
2008-06-27 13:10:00,25.33,25.37,25.31,25.36,369905.9561128527,8.264,8.277,8.2575,8.2738,369905.9561
2008-06-27 13:15:00,25.36,25.39,25.34,25.35,99477.53396029258,8.2738,8.2836,8.2672,8.2705,99477.534
2008-06-27 13:20:00,25.35,25.37,25.34,25.36,154649.94775339603,8.2705,8.277,8.2672,8.2738,154649.9478
2008-06-27 13:25:00,25.36,25.37,25.36,25.37,149007.3145245559,8.2738,8.277,8.2738,8.277,149007.3145
2008-06-27 13:30:00,25.36,25.38,25.36,25.37,117868.33855799372,8.2738,8.2803,8.2738,8.277,117868.3386
2008-06-27 13:35:00,25.36,25.38,25.34,25.35,169696.9696969697,8.2738,8.2803,8.2672,8.2705,169696.9697
2008-06-27 13:40:00,25.36,25.37,25.33,25.36,107001.0449320794,8.2738,8.277,8.264,8.2738,107001.0449
2008-06-27 13:45:00,25.36,25.41,25.36,25.39,148380.355276907,8.2738,8.2901,8.2738,8.2836,148380.3553
2008-06-27 13:50:00,25.4,25.4,25.36,25.4,141274.8171368861,8.2868,8.2868,8.2738,8.2868,141274.8171
2008-06-27 13:55:00,25.4,25.41,25.37,25.37,98641.5882967607,8.2868,8.2901,8.277,8.277,98641.5883
2008-06-27 14:00:00,25.37,25.4,25.37,25.39,122466.039707419,8.277,8.2868,8.277,8.2836,122466.0397
2008-06-27 14:05:00,25.4,25.41,25.38,25.4,78787.87878787878,8.2868,8.2901,8.2803,8.2868,78787.8788
2008-06-27 14:10:00,25.41,25.41,25.39,25.39,58098.223615465,8.2901,8.2901,8.2836,8.2836,58098.2236
2008-06-27 14:15:00,25.39,25.41,25.39,25.4,154022.9885057471,8.2836,8.2901,8.2836,8.2868,154022.9885
2008-06-27 14:20:00,25.4,25.42,25.39,25.41,195193.31243469173,8.2868,8.2933,8.2836,8.2901,195193.3124
2008-06-27 14:25:00,25.41,25.44,25.39,25.41,240961.33751306165,8.2901,8.2999,8.2836,8.2901,240961.3375
2008-06-27 14:30:00,25.41,25.41,25.34,25.34,226750.26123301985,8.2901,8.2901,8.2672,8.2672,226750.2612
2008-06-27 14:35:00,25.34,25.36,25.34,25.35,47439.91640543364,8.2672,8.2738,8.2672,8.2705,47439.9164
2008-06-27 14:40:00,25.35,25.37,25.34,25.35,92998.9550679206,8.2705,8.277,8.2672,8.2705,92998.9551
2008-06-27 14:45:00,25.34,25.36,25.34,25.36,101149.42528735632,8.2672,8.2738,8.2672,8.2738,101149.4253
2008-06-27 14:50:00,25.36,25.37,25.35,25.36,61650.992685475445,8.2738,8.277,8.2705,8.2738,61650.9927
2008-06-27 14:55:00,25.36,25.36,25.34,25.36,116196.44723093,8.2738,8.2738,8.2672,8.2738,116196.4472
2008-06-27 15:00:00,25.36,25.36,25.33,25.33,136886.10240334377,8.2738,8.2738,8.264,8.264,136886.1024
2008-06-27 15:05:00,25.33,25.34,25.29,25.34,147962.38244514106,8.264,8.2672,8.2509,8.2672,147962.3824
2008-06-27 15:10:00,25.33,25.37,25.32,25.33,210658.3072100313,8.264,8.277,8.2607,8.264,210658.3072
2008-06-27 15:15:00,25.33,25.34,25.31,25.32,169696.9696969697,8.264,8.2672,8.2575,8.2607,169696.9697
2008-06-27 15:20:00,25.32,25.35,25.31,25.34,157575.75757575757,8.2607,8.2705,8.2575,8.2672,157575.7576
2008-06-27 15:25:00,25.35,25.35,25.32,25.33,154022.9885057471,8.2705,8.2705,8.2607,8.264,154022.9885
2008-06-27 15:30:00,25.33,25.33,25.3,25.32,191849.52978056425,8.264,8.264,8.2542,8.2607,191849.5298
2008-06-27 15:35:00,25.32,25.35,25.32,25.34,170950.8881922675,8.2607,8.2705,8.2607,8.2672,170950.8882
2008-06-27 15:40:00,25.33,25.37,25.33,25.37,418181.8181818182,8.264,8.277,8.264,8.277,418181.8182
2008-06-27 15:45:00,25.36,25.37,25.35,25.36,375966.5621734587,8.2738,8.277,8.2705,8.2738,375966.5622
2008-06-27 15:50:00,25.37,25.37,25.34,25.35,443051.2016718913,8.277,8.277,8.2672,8.2705,443051.2017
2008-06-27 15:55:00,25.35,25.39,25.33,25.39,832601.8808777429,8.2705,8.2836,8.264,8.2836,832601.8809
2008-06-30 09:30:00,25.36,25.41,25.21,25.25,531452.4555903866,8.2738,8.2901,8.2248,8.2379,531452.4556
2008-06-30 09:35:00,25.25,25.31,25.17,25.27,132497.38766980145,8.2379,8.2575,8.2118,8.2444,132497.3877
2008-06-30 09:40:00,25.27,25.33,25.26,25.33,186415.8829676071,8.2444,8.264,8.2411,8.264,186415.883
2008-06-30 09:45:00,25.33,25.39,25.3,25.36,90282.131661442,8.264,8.2836,8.2542,8.2738,90282.1317
2008-06-30 09:50:00,25.35,25.41,25.32,25.4,124764.89028213166,8.2705,8.2901,8.2607,8.2868,124764.8903
2008-06-30 09:55:00,25.4,25.4,25.35,25.39,115987.46081504702,8.2868,8.2868,8.2705,8.2836,115987.4608
2008-06-30 10:00:00,25.38,25.39,25.3,25.34,85266.45768025078,8.2803,8.2836,8.2542,8.2672,85266.4577
2008-06-30 10:05:00,25.32,25.34,25.27,25.29,115151.51515151517,8.2607,8.2672,8.2444,8.2509,115151.5152
2008-06-30 10:10:00,25.28,25.3,25.24,25.28,476489.0282131661,8.2477,8.2542,8.2346,8.2477,476489.0282
2008-06-30 10:15:00,25.28,25.32,25.27,25.28,112225.7053291536,8.2477,8.2607,8.2444,8.2477,112225.7053
2008-06-30 10:20:00,25.28,25.32,25.27,25.28,137513.0616509927,8.2477,8.2607,8.2444,8.2477,137513.0617
2008-06-30 10:25:00,25.28,25.34,25.27,25.31,128944.618599791,8.2477,8.2672,8.2444,8.2575,128944.6186
2008-06-30 10:30:00,25.31,25.36,25.29,25.34,149216.30094043887,8.2575,8.2738,8.2509,8.2672,149216.3009
2008-06-30 10:35:00,25.33,25.36,25.33,25.34,98223.61546499476,8.264,8.2738,8.264,8.2672,98223.6155
2008-06-30 10:40:00,25.34,25.37,25.33,25.34,160710.55381400208,8.2672,8.277,8.264,8.2672,160710.5538
2008-06-30 10:45:00,25.34,25.34,25.33,25.34,83803.55276907001,8.2672,8.2672,8.264,8.2672,83803.5528
2008-06-30 10:50:00,25.34,25.38,25.33,25.37,102194.35736677116,8.2672,8.2803,8.264,8.277,102194.3574
2008-06-30 10:55:00,25.37,25.45,25.37,25.45,119540.22988505747,8.277,8.3031,8.277,8.3031,119540.2299
2008-06-30 11:00:00,25.45,25.45,25.41,25.42,85893.41692789969,8.3031,8.3031,8.2901,8.2933,85893.4169
2008-06-30 11:05:00,25.42,25.44,25.4,25.41,103239.289446186,8.2933,8.2999,8.2868,8.2901,103239.2894
2008-06-30 11:10:00,25.4,25.42,25.4,25.41,122675.02612330198,8.2868,8.2933,8.2868,8.2901,122675.0261
2008-06-30 11:15:00,25.4,25.45,25.4,25.45,135423.19749216302,8.2868,8.3031,8.2868,8.3031,135423.1975
2008-06-30 11:20:00,25.44,25.45,25.4,25.44,178474.39916405434,8.2999,8.3031,8.2868,8.2999,178474.3992
2008-06-30 11:25:00,25.44,25.47,25.43,25.47,137513.0616509927,8.2999,8.3097,8.2966,8.3097,137513.0617
2008-06-30 11:30:00,25.47,25.47,25.43,25.46,118077.32497387668,8.3097,8.3097,8.2966,8.3064,118077.325
2008-06-30 11:35:00,25.45,25.46,25.43,25.43,105747.1264367816,8.3031,8.3064,8.2966,8.2966,105747.1264
2008-06-30 11:40:00,25.43,25.44,25.4,25.41,133333.33333333334,8.2966,8.2999,8.2868,8.2901,133333.3333
2008-06-30 11:45:00,25.41,25.42,25.39,25.4,62486.93834900732,8.2901,8.2933,8.2836,8.2868,62486.9383
2008-06-30 11:50:00,25.4,25.41,25.4,25.41,109299.89550679206,8.2868,8.2901,8.2868,8.2901,109299.8955
2008-06-30 11:55:00,25.41,25.41,25.39,25.4,104075.23510971786,8.2901,8.2901,8.2836,8.2868,104075.2351
2008-06-30 12:00:00,25.4,25.41,25.39,25.4,63949.843260188085,8.2868,8.2901,8.2836,8.2868,63949.8433
2008-06-30 12:05:00,25.4,25.42,25.38,25.41,94461.85997910135,8.2868,8.2933,8.2803,8.2901,94461.86
2008-06-30 12:10:00,25.4,25.42,25.39,25.41,114315.56948798327,8.2868,8.2933,8.2836,8.2901,114315.5695
2008-06-30 12:15:00,25.41,25.43,25.4,25.41,163218.3908045977,8.2901,8.2966,8.2868,8.2901,163218.3908
2008-06-30 12:20:00,25.41,25.45,25.39,25.45,137931.0344827586,8.2901,8.3031,8.2836,8.3031,137931.0345
2008-06-30 12:25:00,25.45,25.48,25.43,25.47,119540.22988505747,8.3031,8.3129,8.2966,8.3097,119540.2299
2008-06-30 12:30:00,25.47,25.47,25.43,25.43,180355.27690700104,8.3097,8.3097,8.2966,8.2966,180355.2769
2008-06-30 12:35:00,25.43,25.43,25.34,25.35,140438.87147335423,8.2966,8.2966,8.2672,8.2705,140438.8715
2008-06-30 12:40:00,25.35,25.37,25.33,25.36,111389.75966562174,8.2705,8.277,8.264,8.2738,111389.7597
2008-06-30 12:45:00,25.36,25.4,25.36,25.4,126018.80877742948,8.2738,8.2868,8.2738,8.2868,126018.8088
2008-06-30 12:50:00,25.4,25.41,25.38,25.4,104075.23510971786,8.2868,8.2901,8.2803,8.2868,104075.2351
2008-06-30 12:55:00,25.39,25.39,25.37,25.38,71055.38140020898,8.2836,8.2836,8.277,8.2803,71055.3814
2008-06-30 13:00:00,25.38,25.4,25.34,25.35,114733.5423197492,8.2803,8.2868,8.2672,8.2705,114733.5423
2008-06-30 13:05:00,25.35,25.37,25.32,25.37,132497.38766980145,8.2705,8.277,8.2607,8.277,132497.3877
2008-06-30 13:10:00,25.36,25.38,25.33,25.33,122466.039707419,8.2738,8.2803,8.264,8.264,122466.0397
2008-06-30 13:15:00,25.34,25.36,25.33,25.34,92371.99582027168,8.2672,8.2738,8.264,8.2672,92371.9958
2008-06-30 13:20:00,25.34,25.38,25.33,25.36,125600.83594566352,8.2672,8.2803,8.264,8.2738,125600.8359
2008-06-30 13:25:00,25.36,25.38,25.33,25.34,106165.09926854754,8.2738,8.2803,8.264,8.2672,106165.0993
2008-06-30 13:30:00,25.34,25.35,25.31,25.33,98641.5882967607,8.2672,8.2705,8.2575,8.264,98641.5883
2008-06-30 13:35:00,25.33,25.33,25.28,25.29,174921.63009404388,8.264,8.264,8.2477,8.2509,174921.6301
2008-06-30 13:40:00,25.28,25.28,25.24,25.25,124764.89028213166,8.2477,8.2477,8.2346,8.2379,124764.8903
2008-06-30 13:45:00,25.25,25.25,25.22,25.24,97387.66980146292,8.2379,8.2379,8.2281,8.2346,97387.6698
2008-06-30 13:50:00,25.24,25.25,25.23,25.24,134587.25182863112,8.2346,8.2379,8.2314,8.2346,134587.2518
2008-06-30 13:55:00,25.24,25.26,25.23,25.26,127690.7001044932,8.2346,8.2411,8.2314,8.2411,127690.7001
2008-06-30 14:00:00,25.26,25.32,25.25,25.32,282131.66144200624,8.2411,8.2607,8.2379,8.2607,282131.6614
2008-06-30 14:05:00,25.32,25.32,25.29,25.29,177220.48066875653,8.2607,8.2607,8.2509,8.2509,177220.4807
2008-06-30 14:10:00,25.3,25.33,25.3,25.33,92580.98223615464,8.2542,8.264,8.2542,8.264,92580.9822
2008-06-30 14:15:00,25.33,25.36,25.32,25.36,111180.77324973876,8.264,8.2738,8.2607,8.2738,111180.7732
2008-06-30 14:20:00,25.35,25.38,25.35,25.38,92580.98223615464,8.2705,8.2803,8.2705,8.2803,92580.9822
2008-06-30 14:25:00,25.38,25.41,25.37,25.4,156948.79832810868,8.2803,8.2901,8.277,8.2868,156948.7983
2008-06-30 14:30:00,25.4,25.41,25.38,25.39,244723.09299895505,8.2868,8.2901,8.2803,8.2836,244723.093
2008-06-30 14:35:00,25.39,25.39,25.37,25.37,91954.02298850576,8.2836,8.2836,8.277,8.277,91954.023
2008-06-30 14:40:00,25.37,25.38,25.35,25.36,111180.77324973876,8.277,8.2803,8.2705,8.2738,111180.7732
2008-06-30 14:45:00,25.36,25.37,25.35,25.36,142528.7356321839,8.2738,8.277,8.2705,8.2738,142528.7356
2008-06-30 14:50:00,25.36,25.37,25.33,25.34,101985.3709508882,8.2738,8.277,8.264,8.2672,101985.371
2008-06-30 14:55:00,25.34,25.34,25.29,25.29,171995.82027168234,8.2672,8.2672,8.2509,8.2509,171995.8203
2008-06-30 15:00:00,25.3,25.35,25.29,25.32,132497.38766980145,8.2542,8.2705,8.2509,8.2607,132497.3877
2008-06-30 15:05:00,25.33,25.35,25.32,25.34,139393.9393939394,8.264,8.2705,8.2607,8.2672,139393.9394
2008-06-30 15:10:00,25.34,25.36,25.33,25.35,123092.99895506792,8.2672,8.2738,8.264,8.2705,123092.999
2008-06-30 15:15:00,25.34,25.35,25.32,25.34,151933.12434691744,8.2672,8.2705,8.2607,8.2672,151933.1243
2008-06-30 15:20:00,25.34,25.35,25.33,25.35,118704.2842215256,8.2672,8.2705,8.264,8.2705,118704.2842
2008-06-30 15:25:00,25.34,25.36,25.33,25.36,139184.95297805642,8.2672,8.2738,8.264,8.2738,139184.953
2008-06-30 15:30:00,25.36,25.36,25.29,25.31,142528.7356321839,8.2738,8.2738,8.2509,8.2575,142528.7356
2008-06-30 15:35:00,25.31,25.38,25.31,25.34,580146.2904911181,8.2575,8.2803,8.2575,8.2672,580146.2905
2008-06-30 15:40:00,25.34,25.38,25.34,25.38,451619.64472309296,8.2672,8.2803,8.2672,8.2803,451619.6447
2008-06-30 15:45:00,25.38,25.4,25.34,25.37,533751.3061650993,8.2803,8.2868,8.2672,8.277,533751.3062
2008-06-30 15:50:00,25.38,25.44,25.32,25.36,703866.2486938349,8.2803,8.2999,8.2607,8.2738,703866.2487
2008-06-30 15:55:00,25.36,25.6,25.28,25.31,1203134.7962382445,8.2738,8.3521,8.2477,8.2575,1203134.7962
2008-07-01 09:30:00,25.22,25.33,25.18,25.24,227586.2068965517,8.2281,8.264,8.215,8.2346,227586.2069
2008-07-01 09:35:00,25.23,25.27,25.22,25.26,149007.3145245559,8.2314,8.2444,8.2281,8.2411,149007.3145
2008-07-01 09:40:00,25.26,25.31,25.24,25.31,120794.14838035528,8.2411,8.2575,8.2346,8.2575,120794.1484
2008-07-01 09:45:00,25.31,25.39,25.22,25.39,199582.02716823405,8.2575,8.2836,8.2281,8.2836,199582.0272
2008-07-01 09:50:00,25.39,25.42,25.37,25.41,150261.2330198537,8.2836,8.2933,8.277,8.2901,150261.233
2008-07-01 09:55:00,25.4,25.43,25.38,25.42,102612.33019853708,8.2868,8.2966,8.2803,8.2933,102612.3302
2008-07-01 10:00:00,25.41,25.59,25.41,25.45,315151.51515151514,8.2901,8.3488,8.2901,8.3031,315151.5152
2008-07-01 10:05:00,25.45,25.48,25.41,25.48,170114.9425287356,8.3031,8.3129,8.2901,8.3129,170114.9425
2008-07-01 10:10:00,25.47,25.51,25.45,25.5,155694.87983281087,8.3097,8.3227,8.3031,8.3194,155694.8798
2008-07-01 10:15:00,25.5,25.53,25.48,25.52,89237.19958202717,8.3194,8.3292,8.3129,8.326,89237.1996
2008-07-01 10:20:00,25.53,25.69,25.53,25.67,189341.69278996863,8.3292,8.3814,8.3292,8.3749,189341.6928
2008-07-01 10:25:00,25.67,25.73,25.65,25.7,160083.5945663532,8.3749,8.3945,8.3684,8.3847,160083.5946
2008-07-01 10:30:00,25.7,25.71,25.66,25.67,79832.81086729362,8.3847,8.388,8.3716,8.3749,79832.8109
2008-07-01 10:35:00,25.67,25.75,25.65,25.75,158202.71682340646,8.3749,8.401,8.3684,8.401,158202.7168
2008-07-01 10:40:00,25.74,25.74,25.68,25.68,239916.4054336468,8.3977,8.3977,8.3782,8.3782,239916.4054
2008-07-01 10:45:00,25.68,25.83,25.66,25.82,157366.7711598746,8.3782,8.4271,8.3716,8.4238,157366.7712
2008-07-01 10:50:00,25.82,25.83,25.8,25.81,175548.58934169277,8.4238,8.4271,8.4173,8.4206,175548.5893
2008-07-01 10:55:00,25.81,25.82,25.75,25.77,165517.24137931035,8.4206,8.4238,8.401,8.4075,165517.2414
2008-07-01 11:00:00,25.77,25.82,25.76,25.8,92789.9686520376,8.4075,8.4238,8.4043,8.4173,92789.9687
2008-07-01 11:05:00,25.8,25.82,25.79,25.79,95297.80564263322,8.4173,8.4238,8.4141,8.4141,95297.8056
2008-07-01 11:10:00,25.8,25.82,25.79,25.81,112852.6645768025,8.4173,8.4238,8.4141,8.4206,112852.6646
2008-07-01 11:15:00,25.81,25.83,25.8,25.82,138140.02089864158,8.4206,8.4271,8.4173,8.4238,138140.0209
2008-07-01 11:20:00,25.82,25.84,25.81,25.82,248066.87565308253,8.4238,8.4304,8.4206,8.4238,248066.8757
2008-07-01 11:25:00,25.82,25.82,25.73,25.74,137722.04806687564,8.4238,8.4238,8.3945,8.3977,137722.0481
2008-07-01 11:30:00,25.75,25.81,25.73,25.78,114315.56948798327,8.401,8.4206,8.3945,8.4108,114315.5695
2008-07-01 11:35:00,25.78,25.8,25.77,25.8,96551.72413793104,8.4108,8.4173,8.4075,8.4173,96551.7241
2008-07-01 11:40:00,25.8,25.84,25.8,25.81,86311.38975966562,8.4173,8.4304,8.4173,8.4206,86311.3898
2008-07-01 11:45:00,25.82,25.84,25.81,25.83,70846.39498432602,8.4238,8.4304,8.4206,8.4271,70846.395
2008-07-01 11:50:00,25.84,25.86,25.83,25.84,130825.49634273772,8.4304,8.4369,8.4271,8.4304,130825.4963
2008-07-01 11:55:00,25.85,25.86,25.78,25.81,132288.40125391848,8.4336,8.4369,8.4108,8.4206,132288.4013
2008-07-01 12:00:00,25.81,25.83,25.79,25.82,117659.35214211076,8.4206,8.4271,8.4141,8.4238,117659.3521
2008-07-01 12:05:00,25.82,25.82,25.77,25.78,117868.33855799372,8.4238,8.4238,8.4075,8.4108,117868.3386
2008-07-01 12:10:00,25.77,25.77,25.72,25.74,142946.70846394985,8.4075,8.4075,8.3912,8.3977,142946.7085
2008-07-01 12:15:00,25.73,25.74,25.66,25.68,192685.4754440961,8.3945,8.3977,8.3716,8.3782,192685.4754
2008-07-01 12:20:00,25.69,25.71,25.66,25.68,104284.22152560083,8.3814,8.388,8.3716,8.3782,104284.2215
2008-07-01 12:25:00,25.69,25.71,25.65,25.7,96969.69696969696,8.3814,8.388,8.3684,8.3847,96969.697
2008-07-01 12:30:00,25.7,25.72,25.67,25.68,110553.81400208986,8.3847,8.3912,8.3749,8.3782,110553.814
2008-07-01 12:35:00,25.67,25.71,25.66,25.7,68338.5579937304,8.3749,8.388,8.3716,8.3847,68338.558
2008-07-01 12:40:00,25.7,25.7,25.65,25.66,59561.12852664576,8.3847,8.3847,8.3684,8.3716,59561.1285
2008-07-01 12:45:00,25.66,25.68,25.65,25.66,79832.81086729362,8.3716,8.3782,8.3684,8.3716,79832.8109
2008-07-01 12:50:00,25.66,25.68,25.65,25.67,56008.35945663532,8.3716,8.3782,8.3684,8.3749,56008.3595
2008-07-01 12:55:00,25.67,25.68,25.65,25.66,59979.1013584117,8.3749,8.3782,8.3684,8.3716,59979.1014
2008-07-01 13:00:00,25.65,25.68,25.65,25.68,82967.60710553813,8.3684,8.3782,8.3684,8.3782,82967.6071
2008-07-01 13:05:00,25.67,25.68,25.61,25.61,86938.34900731452,8.3749,8.3782,8.3553,8.3553,86938.349
2008-07-01 13:10:00,25.61,25.62,25.58,25.61,103239.289446186,8.3553,8.3586,8.3455,8.3553,103239.2894
2008-07-01 13:15:00,25.6,25.64,25.59,25.62,90700.10449320794,8.3521,8.3651,8.3488,8.3586,90700.1045
2008-07-01 13:20:00,25.62,25.68,25.62,25.66,128317.6593521421,8.3586,8.3782,8.3586,8.3716,128317.6594
2008-07-01 13:25:00,25.67,25.7,25.66,25.68,112643.67816091952,8.3749,8.3847,8.3716,8.3782,112643.6782
2008-07-01 13:30:00,25.68,25.68,25.64,25.67,151097.17868338557,8.3782,8.3782,8.3651,8.3749,151097.1787
2008-07-01 13:35:00,25.67,25.69,25.64,25.66,152769.07001044933,8.3749,8.3814,8.3651,8.3716,152769.07
2008-07-01 13:40:00,25.67,25.71,25.66,25.7,526018.8087774294,8.3749,8.388,8.3716,8.3847,526018.8088
2008-07-01 13:45:00,25.7,25.77,25.69,25.75,278369.90595611284,8.3847,8.4075,8.3814,8.401,278369.906
2008-07-01 13:50:00,25.75,25.83,25.75,25.82,346708.46394984325,8.401,8.4271,8.401,8.4238,346708.4639
2008-07-01 13:55:00,25.82,25.86,25.81,25.84,439498.43260188086,8.4238,8.4369,8.4206,8.4304,439498.4326
2008-07-01 14:00:00,25.84,25.86,25.82,25.83,328526.6457680251,8.4304,8.4369,8.4238,8.4271,328526.6458
2008-07-01 14:05:00,25.83,25.86,25.81,25.85,301149.4252873563,8.4271,8.4369,8.4206,8.4336,301149.4253
2008-07-01 14:10:00,25.85,25.97,25.84,25.95,436154.6499477534,8.4336,8.4728,8.4304,8.4663,436154.6499
2008-07-01 14:15:00,25.95,25.96,25.9,25.9,216509.9268547544,8.4663,8.4695,8.4499,8.4499,216509.9269
2008-07-01 14:20:00,25.9,25.91,25.84,25.86,211076.2800417973,8.4499,8.4532,8.4304,8.4369,211076.28
2008-07-01 14:25:00,25.86,25.87,25.79,25.79,622570.5329153605,8.4369,8.4402,8.4141,8.4141,622570.5329
2008-07-01 14:30:00,25.79,25.82,25.76,25.77,248275.8620689655,8.4141,8.4238,8.4043,8.4075,248275.8621
2008-07-01 14:35:00,25.77,25.78,25.74,25.76,236154.64994775332,8.4075,8.4108,8.3977,8.4043,236154.6499
2008-07-01 14:40:00,25.76,25.81,25.76,25.79,281922.6750261233,8.4043,8.4206,8.4043,8.4141,281922.675
2008-07-01 14:45:00,25.78,25.83,25.77,25.79,170323.9289446186,8.4108,8.4271,8.4075,8.4141,170323.9289
2008-07-01 14:50:00,25.79,25.82,25.78,25.81,112434.69174503656,8.4141,8.4238,8.4108,8.4206,112434.6917
2008-07-01 14:55:00,25.81,25.83,25.8,25.81,180355.27690700104,8.4206,8.4271,8.4173,8.4206,180355.2769
2008-07-01 15:00:00,25.81,25.85,25.81,25.83,209195.40229885056,8.4206,8.4336,8.4206,8.4271,209195.4023
2008-07-01 15:05:00,25.83,25.86,25.8,25.82,318495.29780564265,8.4271,8.4369,8.4173,8.4238,318495.2978
2008-07-01 15:10:00,25.82,25.84,25.79,25.83,238453.50052246603,8.4238,8.4304,8.4141,8.4271,238453.5005
2008-07-01 15:15:00,25.83,25.84,25.79,25.82,306792.05851619644,8.4271,8.4304,8.4141,8.4238,306792.0585
2008-07-01 15:20:00,25.82,25.84,25.79,25.82,264576.8025078369,8.4238,8.4304,8.4141,8.4238,264576.8025
2008-07-01 15:25:00,25.83,25.86,25.82,25.83,239289.4461859979,8.4271,8.4369,8.4238,8.4271,239289.4462
2008-07-01 15:30:00,25.83,25.87,25.82,25.86,226541.27481713687,8.4271,8.4402,8.4238,8.4369,226541.2748
2008-07-01 15:35:00,25.86,25.88,25.84,25.87,147335.42319749217,8.4369,8.4434,8.4304,8.4402,147335.4232
2008-07-01 15:40:00,25.87,25.92,25.87,25.88,369487.9832810867,8.4402,8.4565,8.4402,8.4434,369487.9833
2008-07-01 15:45:00,25.88,25.9,25.86,25.88,333751.30616509926,8.4434,8.4499,8.4369,8.4434,333751.3062
2008-07-01 15:50:00,25.89,25.92,25.88,25.92,303448.2758620689,8.4467,8.4565,8.4434,8.4565,303448.2759
2008-07-01 15:55:00,25.92,25.96,25.92,25.96,636154.6499477534,8.4565,8.4695,8.4565,8.4695,636154.6499
2008-07-02 09:30:00,26.01,26.05,25.89,25.99,270010.44932079414,8.4858,8.4989,8.4467,8.4793,270010.4493
2008-07-02 09:35:00,25.99,26.04,25.93,25.97,89864.15882967607,8.4793,8.4956,8.4597,8.4728,89864.1588
2008-07-02 09:40:00,25.95,26.02,25.94,25.97,229258.09822361547,8.4663,8.4891,8.463,8.4728,229258.0982
2008-07-02 09:45:00,25.98,26.01,25.91,25.94,144200.62695924763,8.476,8.4858,8.4532,8.463,144200.627
2008-07-02 09:50:00,25.96,26.13,25.92,26.13,275235.1097178683,8.4695,8.525,8.4565,8.525,275235.1097
2008-07-02 09:55:00,26.14,26.18,26.11,26.16,248902.8213166144,8.5282,8.5413,8.5185,8.5348,248902.8213
2008-07-02 10:00:00,26.16,26.23,26.1,26.12,197910.13584117035,8.5348,8.5576,8.5152,8.5217,197910.1358
2008-07-02 10:05:00,26.13,26.15,26.11,26.11,82340.64785788923,8.525,8.5315,8.5185,8.5185,82340.6479
2008-07-02 10:10:00,26.12,26.13,26.04,26.05,134169.2789968652,8.5217,8.525,8.4956,8.4989,134169.279
2008-07-02 10:15:00,26.05,26.11,26.04,26.07,124764.89028213166,8.4989,8.5185,8.4956,8.5054,124764.8903
2008-07-02 10:20:00,26.07,26.1,26.05,26.08,119331.2434691745,8.5054,8.5152,8.4989,8.5087,119331.2435
2008-07-02 10:25:00,26.07,26.09,26.04,26.08,118704.2842215256,8.5054,8.5119,8.4956,8.5087,118704.2842
2008-07-02 10:30:00,26.08,26.15,26.07,26.15,90700.10449320794,8.5087,8.5315,8.5054,8.5315,90700.1045
2008-07-02 10:35:00,26.15,26.2,26.11,26.14,172204.80668756532,8.5315,8.5478,8.5185,8.5282,172204.8067
2008-07-02 10:40:00,26.14,26.17,26.13,26.16,151097.17868338557,8.5282,8.538,8.525,8.5348,151097.1787
2008-07-02 10:45:00,26.17,26.21,26.15,26.21,110553.81400208986,8.538,8.5511,8.5315,8.5511,110553.814
2008-07-02 10:50:00,26.22,26.24,26.2,26.24,97596.65621734588,8.5543,8.5609,8.5478,8.5609,97596.6562
2008-07-02 10:55:00,26.24,26.29,26.24,26.26,150470.21943573668,8.5609,8.5772,8.5609,8.5674,150470.2194
2008-07-02 11:00:00,26.26,26.26,26.2,26.2,166771.15987460816,8.5674,8.5674,8.5478,8.5478,166771.1599
2008-07-02 11:05:00,26.19,26.2,26.15,26.18,117868.33855799372,8.5446,8.5478,8.5315,8.5413,117868.3386
2008-07-02 11:10:00,26.16,26.18,26.14,26.18,83803.55276907001,8.5348,8.5413,8.5282,8.5413,83803.5528
2008-07-02 11:15:00,26.18,26.2,26.17,26.18,123301.98537095088,8.5413,8.5478,8.538,8.5413,123301.9854
2008-07-02 11:20:00,26.18,26.21,26.17,26.2,99268.5475444096,8.5413,8.5511,8.538,8.5478,99268.5475
2008-07-02 11:25:00,26.2,26.2,26.15,26.17,103239.289446186,8.5478,8.5478,8.5315,8.538,103239.2894
2008-07-02 11:30:00,26.17,26.21,26.15,26.2,150261.2330198537,8.538,8.5511,8.5315,8.5478,150261.233
2008-07-02 11:35:00,26.2,26.22,26.17,26.2,103657.26227795192,8.5478,8.5543,8.538,8.5478,103657.2623
2008-07-02 11:40:00,26.19,26.21,26.15,26.16,52037.61755485893,8.5446,8.5511,8.5315,8.5348,52037.6176
2008-07-02 11:45:00,26.16,26.18,26.12,26.15,60815.04702194357,8.5348,8.5413,8.5217,8.5315,60815.047
2008-07-02 11:50:00,26.15,26.2,26.13,26.17,99477.53396029258,8.5315,8.5478,8.525,8.538,99477.534
2008-07-02 11:55:00,26.18,26.19,26.13,26.16,74608.15047021944,8.5413,8.5446,8.525,8.5348,74608.1505
2008-07-02 12:00:00,26.16,26.17,26.12,26.12,76071.0553814002,8.5348,8.538,8.5217,8.5217,76071.0554
2008-07-02 12:05:00,26.12,26.15,26.11,26.13,64158.82967607105,8.5217,8.5315,8.5185,8.525,64158.8297
2008-07-02 12:10:00,26.13,26.15,26.12,26.15,42424.24242424242,8.525,8.5315,8.5217,8.5315,42424.2424
2008-07-02 12:15:00,26.15,26.15,26.12,26.14,33228.84012539185,8.5315,8.5315,8.5217,8.5282,33228.8401
2008-07-02 12:20:00,26.14,26.15,26.11,26.11,45768.0250783699,8.5282,8.5315,8.5185,8.5185,45768.0251
2008-07-02 12:25:00,26.11,26.11,26.05,26.08,107210.03134796236,8.5185,8.5185,8.4989,8.5087,107210.0313
2008-07-02 12:30:00,26.09,26.12,26.07,26.1,54127.481713688605,8.5119,8.5217,8.5054,8.5152,54127.4817
2008-07-02 12:35:00,26.1,26.17,26.1,26.15,86729.36259143155,8.5152,8.538,8.5152,8.5315,86729.3626
2008-07-02 12:40:00,26.15,26.16,26.11,26.12,126645.76802507836,8.5315,8.5348,8.5185,8.5217,126645.768
2008-07-02 12:45:00,26.11,26.13,26.1,26.12,70010.44932079414,8.5185,8.525,8.5152,8.5217,70010.4493
2008-07-02 12:50:00,26.12,26.15,26.12,26.13,73981.19122257053,8.5217,8.5315,8.5217,8.525,73981.1912
2008-07-02 12:55:00,26.13,26.13,26.09,26.11,104911.18077324974,8.525,8.525,8.5119,8.5185,104911.1808
2008-07-02 13:00:00,26.12,26.12,26.07,26.1,92163.00940438872,8.5217,8.5217,8.5054,8.5152,92163.0094
2008-07-02 13:05:00,26.1,26.1,26.04,26.04,138349.00731452456,8.5152,8.5152,8.4956,8.4956,138349.0073
2008-07-02 13:10:00,26.04,26.08,26.03,26.06,68338.5579937304,8.4956,8.5087,8.4924,8.5021,68338.558
2008-07-02 13:15:00,26.06,26.07,26.04,26.07,40752.35109717868,8.5021,8.5054,8.4956,8.5054,40752.3511
2008-07-02 13:20:00,26.07,26.07,26.05,26.05,60815.04702194357,8.5054,8.5054,8.4989,8.4989,60815.047
2008-07-02 13:25:00,26.05,26.07,26.05,26.05,58725.18286311389,8.4989,8.5054,8.4989,8.4989,58725.1829
2008-07-02 13:30:00,26.05,26.06,26.04,26.06,65621.73458725182,8.4989,8.5021,8.4956,8.5021,65621.7346
2008-07-02 13:35:00,26.06,26.09,26.05,26.07,112852.6645768025,8.5021,8.5119,8.4989,8.5054,112852.6646
2008-07-02 13:40:00,26.06,26.08,26.04,26.08,62695.92476489028,8.5021,8.5087,8.4956,8.5087,62695.9248
2008-07-02 13:45:00,26.09,26.09,26.04,26.07,133333.33333333334,8.5119,8.5119,8.4956,8.5054,133333.3333
2008-07-02 13:50:00,26.06,26.12,26.06,26.11,70637.40856844305,8.5021,8.5217,8.5021,8.5185,70637.4086
2008-07-02 13:55:00,26.11,26.15,26.1,26.15,126645.76802507836,8.5185,8.5315,8.5152,8.5315,126645.768
2008-07-02 14:00:00,26.15,26.17,26.14,26.14,109717.868338558,8.5315,8.538,8.5282,8.5282,109717.8683
2008-07-02 14:05:00,26.14,26.16,26.1,26.15,134378.26541274818,8.5282,8.5348,8.5152,8.5315,134378.2654
2008-07-02 14:10:00,26.15,26.16,26.14,26.15,72518.28631138976,8.5315,8.5348,8.5282,8.5315,72518.2863
2008-07-02 14:15:00,26.15,26.18,26.15,26.16,99895.50679205851,8.5315,8.5413,8.5315,8.5348,99895.5068
2008-07-02 14:20:00,26.16,26.16,26.1,26.11,73772.20480668756,8.5348,8.5348,8.5152,8.5185,73772.2048
2008-07-02 14:25:00,26.11,26.11,26.04,26.04,89655.1724137931,8.5185,8.5185,8.4956,8.4956,89655.1724
2008-07-02 14:30:00,26.04,26.09,26.04,26.07,73563.2183908046,8.4956,8.5119,8.4956,8.5054,73563.2184
2008-07-02 14:35:00,26.07,26.08,26.03,26.05,116823.4064785789,8.5054,8.5087,8.4924,8.4989,116823.4065
2008-07-02 14:40:00,26.05,26.11,26.04,26.1,76698.01462904911,8.4989,8.5185,8.4956,8.5152,76698.0146
2008-07-02 14:45:00,26.1,26.15,26.09,26.13,70846.39498432602,8.5152,8.5315,8.5119,8.525,70846.395
2008-07-02 14:50:00,26.12,26.16,26.1,26.1,90073.14524555903,8.5217,8.5348,8.5152,8.5152,90073.1452
2008-07-02 14:55:00,26.11,26.15,26.08,26.14,95088.81922675026,8.5185,8.5315,8.5087,8.5282,95088.8192
2008-07-02 15:00:00,26.14,26.15,26.1,26.13,109299.89550679206,8.5282,8.5315,8.5152,8.525,109299.8955
2008-07-02 15:05:00,26.13,26.15,26.11,26.12,137095.08881922674,8.525,8.5315,8.5185,8.5217,137095.0888
2008-07-02 15:10:00,26.12,26.15,26.11,26.13,148171.36886102404,8.5217,8.5315,8.5185,8.525,148171.3689
2008-07-02 15:15:00,26.13,26.14,26.1,26.11,128526.64576802508,8.525,8.5282,8.5152,8.5185,128526.6458
2008-07-02 15:20:00,26.11,26.15,26.11,26.14,130825.49634273772,8.5185,8.5315,8.5185,8.5282,130825.4963
2008-07-02 15:25:00,26.14,26.15,26.11,26.12,156739.8119122257,8.5282,8.5315,8.5185,8.5217,156739.8119
2008-07-02 15:30:00,26.12,26.12,26.04,26.05,182654.1274817137,8.5217,8.5217,8.4956,8.4989,182654.1275
2008-07-02 15:35:00,26.04,26.06,26.0,26.03,279832.8108672936,8.4956,8.5021,8.4826,8.4924,279832.8109
2008-07-02 15:40:00,26.04,26.06,26.02,26.04,230929.9895506792,8.4956,8.5021,8.4891,8.4956,230929.9896
2008-07-02 15:45:00,26.04,26.05,26.01,26.02,195402.2988505747,8.4956,8.4989,8.4858,8.4891,195402.2989
2008-07-02 15:50:00,26.03,26.03,25.99,26.01,462277.95193312434,8.4924,8.4924,8.4793,8.4858,462277.9519
2008-07-02 15:55:00,26.01,26.01,25.96,25.97,536259.1431556948,8.4858,8.4858,8.4695,8.4728,536259.1432
2008-07-03 08:00:00,26.46,26.46,26.37,26.37,2716.823406478579,8.6326,8.6326,8.6033,8.6033,2716.8234
2008-07-03 08:05:00,26.32,26.33,26.32,26.32,29676.0710553814,8.587,8.5902,8.587,8.587,29676.0711
2008-07-03 08:10:00,26.32,26.32,26.32,26.32,0.0,8.587,8.587,8.587,8.587,0.0
2008-07-03 08:15:00,26.32,26.32,26.32,26.32,1253.9184952978055,8.587,8.587,8.587,8.587,1253.9185
2008-07-03 08:20:00,26.32,26.32,26.3,26.32,16718.913270637408,8.587,8.587,8.5804,8.587,16718.9133
2008-07-03 08:25:00,26.32,26.32,26.32,26.32,363845.3500522466,8.587,8.587,8.587,8.587,363845.3501
2008-07-03 08:30:00,26.32,26.32,26.32,26.32,218390.80459770115,8.587,8.587,8.587,8.587,218390.8046
2008-07-03 08:35:00,26.32,26.32,26.32,26.32,232601.8808777429,8.587,8.587,8.587,8.587,232601.8809
2008-07-03 08:40:00,26.32,26.32,26.32,26.32,42006.269592476485,8.587,8.587,8.587,8.587,42006.2696
2008-07-03 08:45:00,26.31,26.32,26.3,26.32,4597.701149425287,8.5837,8.587,8.5804,8.587,4597.7011
2008-07-03 08:50:00,26.32,26.32,26.27,26.27,1044.932079414838,8.587,8.587,8.5707,8.5707,1044.9321
2008-07-03 08:55:00,26.27,26.27,26.27,26.27,3552.769070010449,8.5707,8.5707,8.5707,8.5707,3552.7691
2008-07-03 09:00:00,26.26,26.27,26.26,26.26,3970.741901776385,8.5674,8.5707,8.5674,8.5674,3970.7419
2008-07-03 09:05:00,26.27,26.32,26.27,26.27,170114.9425287356,8.5707,8.587,8.5707,8.5707,170114.9425
2008-07-03 09:10:00,26.29,26.31,26.29,26.31,19435.736677115987,8.5772,8.5837,8.5772,8.5837,19435.7367
2008-07-03 09:15:00,26.31,26.32,26.29,26.31,70846.39498432602,8.5837,8.587,8.5772,8.5837,70846.395
2008-07-03 09:20:00,26.3,26.31,26.29,26.29,9822.361546499476,8.5804,8.5837,8.5772,8.5772,9822.3615
2008-07-03 09:25:00,26.3,26.32,26.25,26.32,29258.098223615463,8.5804,8.587,8.5641,8.587,29258.0982
2008-07-03 09:30:00,26.24,26.31,26.21,26.27,1191849.529780564,8.5609,8.5837,8.5511,8.5707,1191849.5298
2008-07-03 09:35:00,26.26,26.31,26.24,26.29,574085.684430512,8.5674,8.5837,8.5609,8.5772,574085.6844
2008-07-03 09:40:00,26.27,26.3,26.26,26.26,507419.0177638453,8.5707,8.5804,8.5674,8.5674,507419.0178
2008-07-03 09:45:00,26.26,26.26,26.13,26.13,724973.8766980146,8.5674,8.5674,8.525,8.525,724973.8767
2008-07-03 09:50:00,26.13,26.2,25.98,25.98,394357.3667711599,8.525,8.5478,8.476,8.476,394357.3668
2008-07-03 09:55:00,25.99,26.07,25.97,26.04,517241.3793103448,8.4793,8.5054,8.4728,8.4956,517241.3793
2008-07-03 10:00:00,26.03,26.16,26.0,26.14,505747.1264367816,8.4924,8.5348,8.4826,8.5282,505747.1264
2008-07-03 10:05:00,26.14,26.27,26.1,26.1,389132.7063740857,8.5282,8.5707,8.5152,8.5152,389132.7064
2008-07-03 10:10:00,26.1,26.18,26.08,26.16,358411.70323928946,8.5152,8.5413,8.5087,8.5348,358411.7032
2008-07-03 10:15:00,26.16,26.23,26.15,26.23,324973.8766980146,8.5348,8.5576,8.5315,8.5576,324973.8767
2008-07-03 10:20:00,26.22,26.29,26.21,26.29,329362.5914315569,8.5543,8.5772,8.5511,8.5772,329362.5914
2008-07-03 10:25:00,26.29,26.35,26.28,26.33,1233019.853709509,8.5772,8.5968,8.5739,8.5902,1233019.8537
2008-07-03 10:30:00,26.33,26.34,26.28,26.32,559874.6081504702,8.5902,8.5935,8.5739,8.587,559874.6082
2008-07-03 10:35:00,26.31,26.4,26.29,26.38,484848.4848484848,8.5837,8.6131,8.5772,8.6065,484848.4848
2008-07-03 10:40:00,26.38,26.38,26.32,26.35,271264.3678160919,8.6065,8.6065,8.587,8.5968,271264.3678
2008-07-03 10:45:00,26.34,26.37,26.32,26.35,412539.1849529781,8.5935,8.6033,8.587,8.5968,412539.185
2008-07-03 10:50:00,26.35,26.36,26.28,26.32,284639.49843260186,8.5968,8.6,8.5739,8.587,284639.4984
2008-07-03 10:55:00,26.32,26.32,26.23,26.26,163009.40438871473,8.587,8.587,8.5576,8.5674,163009.4044
2008-07-03 11:00:00,26.26,26.29,26.2,26.2,307210.0313479624,8.5674,8.5772,8.5478,8.5478,307210.0313
2008-07-03 11:05:00,26.21,26.23,26.17,26.2,274817.1368861024,8.5511,8.5576,8.538,8.5478,274817.1369
2008-07-03 11:10:00,26.2,26.27,26.19,26.26,278996.8652037617,8.5478,8.5707,8.5446,8.5674,278996.8652
2008-07-03 11:15:00,26.26,26.27,26.24,26.25,168025.07836990594,8.5674,8.5707,8.5609,8.5641,168025.0784
2008-07-03 11:20:00,26.25,26.26,26.22,26.26,300940.43887147336,8.5641,8.5674,8.5543,8.5674,300940.4389
2008-07-03 11:25:00,26.26,26.27,26.25,26.27,207523.51097178683,8.5674,8.5707,8.5641,8.5707,207523.511
2008-07-03 11:30:00,26.27,26.29,26.25,26.28,238662.486938349,8.5707,8.5772,8.5641,8.5739,238662.4869
2008-07-03 11:35:00,26.28,26.3,26.27,26.28,169905.95611285267,8.5739,8.5804,8.5707,8.5739,169905.9561
2008-07-03 11:40:00,26.28,26.28,26.25,26.26,114942.52873563218,8.5739,8.5739,8.5641,8.5674,114942.5287
2008-07-03 11:45:00,26.26,26.29,26.26,26.26,106374.08568443052,8.5674,8.5772,8.5674,8.5674,106374.0857
2008-07-03 11:50:00,26.26,26.27,26.25,26.26,99059.56112852664,8.5674,8.5707,8.5641,8.5674,99059.5611
2008-07-03 11:55:00,26.26,26.28,26.24,26.25,199164.0543364681,8.5674,8.5739,8.5609,8.5641,199164.0543
2008-07-03 12:00:00,26.24,26.25,26.22,26.23,164890.28213166143,8.5609,8.5641,8.5543,8.5576,164890.2821
2008-07-03 12:05:00,26.23,26.25,26.21,26.23,234482.75862068965,8.5576,8.5641,8.5511,8.5576,234482.7586
2008-07-03 12:10:00,26.23,26.24,26.22,26.23,199164.0543364681,8.5576,8.5609,8.5543,8.5576,199164.0543
2008-07-03 12:15:00,26.23,26.24,26.21,26.22,229258.09822361547,8.5576,8.5609,8.5511,8.5543,229258.0982
2008-07-03 12:20:00,26.22,26.23,26.21,26.23,185997.9101358412,8.5543,8.5576,8.5511,8.5576,185997.9101
2008-07-03 12:25:00,26.23,26.25,26.22,26.24,184535.0052246604,8.5576,8.5641,8.5543,8.5609,184535.0052
2008-07-03 12:30:00,26.25,26.25,26.21,26.22,283385.5799373041,8.5641,8.5641,8.5511,8.5543,283385.5799
2008-07-03 12:35:00,26.22,26.25,26.21,26.24,402925.8098223615,8.5543,8.5641,8.5511,8.5609,402925.8098
2008-07-03 12:40:00,26.24,26.25,26.22,26.23,317032.39289446187,8.5609,8.5641,8.5543,8.5576,317032.3929
2008-07-03 12:45:00,26.23,26.23,26.21,26.22,368652.0376175548,8.5576,8.5576,8.5511,8.5543,368652.0376
2008-07-03 12:50:00,26.22,26.22,26.18,26.2,420689.6551724138,8.5543,8.5543,8.5413,8.5478,420689.6552
2008-07-03 12:55:00,26.2,26.21,26.16,26.18,552978.0564263322,8.5478,8.5511,8.5348,8.5413,552978.0564
2008-07-07 09:30:00,26.26,26.32,25.99,26.12,570114.9425287356,8.5674,8.587,8.4793,8.5217,570114.9425
2008-07-07 09:35:00,26.12,26.2,26.11,26.16,155067.92058516195,8.5217,8.5478,8.5185,8.5348,155067.9206
2008-07-07 09:40:00,26.16,26.22,26.16,26.18,193939.39393939392,8.5348,8.5543,8.5348,8.5413,193939.3939
2008-07-07 09:45:00,26.19,26.25,26.17,26.2,179937.3040752351,8.5446,8.5641,8.538,8.5478,179937.3041
2008-07-07 09:50:00,26.19,26.25,26.19,26.2,271055.381400209,8.5446,8.5641,8.5446,8.5478,271055.3814
2008-07-07 09:55:00,26.2,26.27,26.2,26.27,173040.75235109718,8.5478,8.5707,8.5478,8.5707,173040.7524
2008-07-07 10:00:00,26.26,26.26,26.18,26.21,138975.96656217345,8.5674,8.5674,8.5413,8.5511,138975.9666
2008-07-07 10:05:00,26.21,26.24,26.17,26.21,164054.33646812956,8.5511,8.5609,8.538,8.5511,164054.3365
2008-07-07 10:10:00,26.21,26.25,26.17,26.17,125809.8223615465,8.5511,8.5641,8.538,8.538,125809.8224
2008-07-07 10:15:00,26.17,26.21,26.15,26.19,155694.87983281087,8.538,8.5511,8.5315,8.5446,155694.8798
2008-07-07 10:20:00,26.19,26.22,26.17,26.17,154858.934169279,8.5446,8.5543,8.538,8.538,154858.9342
2008-07-07 10:25:00,26.17,26.22,26.16,26.17,97178.68338557992,8.538,8.5543,8.5348,8.538,97178.6834
2008-07-07 10:30:00,26.17,26.19,26.16,26.17,103866.2486938349,8.538,8.5446,8.5348,8.538,103866.2487
2008-07-07 10:35:00,26.17,26.22,26.16,26.2,103239.289446186,8.538,8.5543,8.5348,8.5478,103239.2894
2008-07-07 10:40:00,26.21,26.21,26.14,26.15,136259.14315569488,8.5511,8.5511,8.5282,8.5315,136259.1432
2008-07-07 10:45:00,26.15,26.18,26.14,26.16,107836.99059561128,8.5315,8.5413,8.5282,8.5348,107836.9906
2008-07-07 10:50:00,26.17,26.19,26.15,26.17,57262.27795193312,8.538,8.5446,8.5315,8.538,57262.278
2008-07-07 10:55:00,26.16,26.2,26.15,26.2,111180.77324973876,8.5348,8.5478,8.5315,8.5478,111180.7732
2008-07-07 11:00:00,26.2,26.25,26.19,26.25,114315.56948798327,8.5478,8.5641,8.5446,8.5641,114315.5695
2008-07-07 11:05:00,26.25,26.26,26.2,26.24,105747.1264367816,8.5641,8.5674,8.5478,8.5609,105747.1264
2008-07-07 11:10:00,26.24,26.27,26.23,26.26,127481.71368861024,8.5609,8.5707,8.5576,8.5674,127481.7137
2008-07-07 11:15:00,26.25,26.27,26.24,26.26,163427.37722048067,8.5641,8.5707,8.5609,8.5674,163427.3772
2008-07-07 11:20:00,26.26,26.29,26.25,26.28,123928.94461859978,8.5674,8.5772,8.5641,8.5739,123928.9446
2008-07-07 11:25:00,26.28,26.29,26.25,26.26,126645.76802507836,8.5739,8.5772,8.5641,8.5674,126645.768
2008-07-07 11:30:00,26.26,26.29,26.18,26.19,130616.50992685476,8.5674,8.5772,8.5413,8.5446,130616.5099
2008-07-07 11:35:00,26.19,26.19,26.17,26.19,122884.01253918494,8.5446,8.5446,8.538,8.5446,122884.0125
2008-07-07 11:40:00,26.19,26.19,26.13,26.13,198328.10867293624,8.5446,8.5446,8.525,8.525,198328.1087
2008-07-07 11:45:00,26.14,26.18,26.13,26.14,103239.289446186,8.5282,8.5413,8.525,8.5282,103239.2894
2008-07-07 11:50:00,26.14,26.22,26.13,26.21,145872.5182863114,8.5282,8.5543,8.525,8.5511,145872.5183
2008-07-07 11:55:00,26.21,26.24,26.19,26.2,82549.6342737722,8.5511,8.5609,8.5446,8.5478,82549.6343
2008-07-07 12:00:00,26.2,26.21,26.19,26.21,73145.24555903867,8.5478,8.5511,8.5446,8.5511,73145.2456
2008-07-07 12:05:00,26.2,26.21,26.16,26.19,143155.6948798328,8.5478,8.5511,8.5348,8.5446,143155.6949
2008-07-07 12:10:00,26.2,26.22,26.18,26.22,93416.92789968652,8.5478,8.5543,8.5413,8.5543,93416.9279
2008-07-07 12:15:00,26.22,26.25,26.18,26.2,82967.60710553813,8.5543,8.5641,8.5413,8.5478,82967.6071
2008-07-07 12:20:00,26.2,26.2,26.11,26.12,87147.3354231975,8.5478,8.5478,8.5185,8.5217,87147.3354
2008-07-07 12:25:00,26.12,26.19,26.11,26.13,118913.27063740855,8.5217,8.5446,8.5185,8.525,118913.2706
2008-07-07 12:30:00,26.14,26.14,26.08,26.08,155067.92058516195,8.5282,8.5282,8.5087,8.5087,155067.9206
2008-07-07 12:35:00,26.08,26.11,26.08,26.09,214838.0355276907,8.5087,8.5185,8.5087,8.5119,214838.0355
2008-07-07 12:40:00,26.1,26.16,26.1,26.12,201880.8777429467,8.5152,8.5348,8.5152,8.5217,201880.8777
2008-07-07 12:45:00,26.13,26.16,26.1,26.1,87983.28108672936,8.525,8.5348,8.5152,8.5152,87983.2811
2008-07-07 12:50:00,26.1,26.14,26.1,26.1,104911.18077324974,8.5152,8.5282,8.5152,8.5152,104911.1808
2008-07-07 12:55:00,26.1,26.11,26.0,26.04,203343.78265412748,8.5152,8.5185,8.4826,8.4956,203343.7827
2008-07-07 13:00:00,26.04,26.05,25.94,25.97,205224.66039707416,8.4956,8.4989,8.463,8.4728,205224.6604
2008-07-07 13:05:00,25.97,25.99,25.93,25.93,140438.87147335423,8.4728,8.4793,8.4597,8.4597,140438.8715
2008-07-07 13:10:00,25.93,25.96,25.91,25.93,201044.93207941484,8.4597,8.4695,8.4532,8.4597,201044.9321
2008-07-07 13:15:00,25.93,25.96,25.91,25.91,77951.93312434692,8.4597,8.4695,8.4532,8.4532,77951.9331
2008-07-07 13:20:00,25.91,25.94,25.87,25.91,105120.1671891327,8.4532,8.463,8.4402,8.4532,105120.1672
2008-07-07 13:25:00,25.91,25.92,25.88,25.88,73563.2183908046,8.4532,8.4565,8.4434,8.4434,73563.2184
2008-07-07 13:30:00,25.89,25.91,25.86,25.89,111598.7460815047,8.4467,8.4532,8.4369,8.4467,111598.7461
2008-07-07 13:35:00,25.89,25.9,25.84,25.86,99268.5475444096,8.4467,8.4499,8.4304,8.4369,99268.5475
2008-07-07 13:40:00,25.87,25.88,25.83,25.84,106792.05851619644,8.4402,8.4434,8.4271,8.4304,106792.0585
2008-07-07 13:45:00,25.84,25.87,25.83,25.84,85893.41692789969,8.4304,8.4402,8.4271,8.4304,85893.4169
2008-07-07 13:50:00,25.83,25.83,25.8,25.81,107210.03134796236,8.4271,8.4271,8.4173,8.4206,107210.0313
2008-07-07 13:55:00,25.8,25.85,25.8,25.83,115778.47439916406,8.4173,8.4336,8.4173,8.4271,115778.4744
2008-07-07 14:00:00,25.83,25.88,25.83,25.87,161755.48589341692,8.4271,8.4434,8.4271,8.4402,161755.4859
2008-07-07 14:05:00,25.87,25.87,25.78,25.82,148171.36886102404,8.4402,8.4402,8.4108,8.4238,148171.3689
2008-07-07 14:10:00,25.82,25.87,25.79,25.81,206478.578892372,8.4238,8.4402,8.4141,8.4206,206478.5789
2008-07-07 14:15:00,25.81,25.86,25.81,25.82,103239.289446186,8.4206,8.4369,8.4206,8.4238,103239.2894
2008-07-07 14:20:00,25.82,25.87,25.81,25.83,184326.0188087774,8.4238,8.4402,8.4206,8.4271,184326.0188
2008-07-07 14:25:00,25.83,25.83,25.8,25.8,108254.9634273772,8.4271,8.4271,8.4173,8.4173,108254.9634
2008-07-07 14:30:00,25.81,25.82,25.8,25.82,85475.44409613375,8.4206,8.4238,8.4173,8.4238,85475.4441
2008-07-07 14:35:00,25.82,25.82,25.78,25.8,147753.3960292581,8.4238,8.4238,8.4108,8.4173,147753.396
2008-07-07 14:40:00,25.8,25.81,25.77,25.78,112434.69174503656,8.4173,8.4206,8.4075,8.4108,112434.6917
2008-07-07 14:45:00,25.77,25.77,25.71,25.71,234064.7857889237,8.4075,8.4075,8.388,8.388,234064.7858
2008-07-07 14:50:00,25.72,25.72,25.7,25.71,188505.7471264368,8.3912,8.3912,8.3847,8.388,188505.7471
2008-07-07 14:55:00,25.71,25.74,25.7,25.72,177011.49425287356,8.388,8.3977,8.3847,8.3912,177011.4943
2008-07-07 15:00:00,25.74,25.82,25.73,25.78,212330.19853709507,8.3977,8.4238,8.3945,8.4108,212330.1985
2008-07-07 15:05:00,25.77,25.83,25.75,25.82,134587.25182863112,8.4075,8.4271,8.401,8.4238,134587.2518
2008-07-07 15:10:00,25.82,25.86,25.81,25.85,230303.0303030303,8.4238,8.4369,8.4206,8.4336,230303.0303
2008-07-07 15:15:00,25.86,25.87,25.81,25.83,168861.02403343783,8.4369,8.4402,8.4206,8.4271,168861.024
2008-07-07 15:20:00,25.83,25.86,25.82,25.85,139393.9393939394,8.4271,8.4369,8.4238,8.4336,139393.9394
2008-07-07 15:25:00,25.85,25.97,25.83,25.97,130616.50992685476,8.4336,8.4728,8.4271,8.4728,130616.5099
2008-07-07 15:30:00,25.97,26.04,25.9,26.04,336468.1295715778,8.4728,8.4956,8.4499,8.4956,336468.1296
2008-07-07 15:35:00,26.04,26.04,25.95,25.98,335841.17032392893,8.4956,8.4956,8.4663,8.476,335841.1703
2008-07-07 15:40:00,25.99,26.03,25.98,26.0,400208.9864158829,8.4793,8.4924,8.476,8.4826,400208.9864
2008-07-07 15:45:00,26.0,26.08,25.99,26.07,311807.7324973877,8.4826,8.5087,8.4793,8.5054,311807.7325
2008-07-07 15:50:00,26.07,26.07,25.97,25.98,552978.0564263322,8.5054,8.5054,8.4728,8.476,552978.0564
2008-07-07 15:55:00,25.98,25.98,25.92,25.92,401253.9184952978,8.476,8.476,8.4565,8.4565,401253.9185
2008-07-08 09:30:00,26.07,26.22,25.99,26.18,270846.39498432603,8.5054,8.5543,8.4793,8.5413,270846.395
2008-07-08 09:35:00,26.17,26.28,26.16,26.23,179937.3040752351,8.538,8.5739,8.5348,8.5576,179937.3041
2008-07-08 09:40:00,26.24,26.28,26.15,26.24,208359.4566353187,8.5609,8.5739,8.5315,8.5609,208359.4566
2008-07-08 09:45:00,26.23,26.29,26.23,26.26,173876.69801462904,8.5576,8.5772,8.5576,8.5674,173876.698
2008-07-08 09:50:00,26.25,26.37,26.24,26.33,301149.4252873563,8.5641,8.6033,8.5609,8.5902,301149.4253
2008-07-08 09:55:00,26.33,26.42,26.31,26.4,1285266.4576802508,8.5902,8.6196,8.5837,8.6131,1285266.4577
2008-07-08 10:00:00,26.4,26.44,26.38,26.41,251201.67189132705,8.6131,8.6261,8.6065,8.6163,251201.6719
2008-07-08 10:05:00,26.43,26.48,26.42,26.47,207941.48380355275,8.6229,8.6392,8.6196,8.6359,207941.4838
2008-07-08 10:10:00,26.47,26.52,26.42,26.42,118077.32497387668,8.6359,8.6522,8.6196,8.6196,118077.325
2008-07-08 10:15:00,26.42,26.52,26.4,26.51,149007.3145245559,8.6196,8.6522,8.6131,8.649,149007.3145
2008-07-08 10:20:00,26.52,26.55,26.48,26.53,219644.72309299896,8.6522,8.662,8.6392,8.6555,219644.7231
2008-07-08 10:25:00,26.52,26.68,26.52,26.68,521003.1347962382,8.6522,8.7044,8.6522,8.7044,521003.1348
2008-07-08 10:30:00,26.68,26.73,26.66,26.69,295924.7648902821,8.7044,8.7207,8.6979,8.7077,295924.7649
2008-07-08 10:35:00,26.69,26.77,26.66,26.76,418599.7910135841,8.7077,8.7338,8.6979,8.7305,418599.791
2008-07-08 10:40:00,26.76,26.79,26.75,26.78,447439.9164054336,8.7305,8.7403,8.7273,8.737,447439.9164
2008-07-08 10:45:00,26.78,26.78,26.72,26.77,321421.10762800416,8.737,8.737,8.7175,8.7338,321421.1076
2008-07-08 10:50:00,26.77,26.78,26.73,26.73,197701.1494252873,8.7338,8.737,8.7207,8.7207,197701.1494
2008-07-08 10:55:00,26.73,26.78,26.73,26.76,195193.31243469173,8.7207,8.737,8.7207,8.7305,195193.3124
2008-07-08 11:00:00,26.77,26.79,26.76,26.78,334169.2789968652,8.7338,8.7403,8.7305,8.737,334169.279
2008-07-08 11:05:00,26.78,26.8,26.76,26.79,299686.5203761755,8.737,8.7436,8.7305,8.7403,299686.5204
2008-07-08 11:10:00,26.79,26.8,26.77,26.77,417136.88610240334,8.7403,8.7436,8.7338,8.7338,417136.8861
2008-07-08 11:15:00,26.78,26.82,26.77,26.78,507836.9905956113,8.737,8.7501,8.7338,8.737,507836.9906
2008-07-08 11:20:00,26.78,26.89,26.78,26.87,360501.5673981192,8.737,8.7729,8.737,8.7664,360501.5674
2008-07-08 11:25:00,26.87,26.92,26.87,26.91,259770.11494252871,8.7664,8.7827,8.7664,8.7795,259770.1149
2008-07-08 11:30:00,26.9,26.91,26.87,26.87,268129.5715778474,8.7762,8.7795,8.7664,8.7664,268129.5716
2008-07-08 11:35:00,26.87,26.89,26.84,26.86,283803.55276907,8.7664,8.7729,8.7566,8.7631,283803.5528
2008-07-08 11:40:00,26.85,26.91,26.85,26.91,226750.26123301985,8.7599,8.7795,8.7599,8.7795,226750.2612
2008-07-08 11:45:00,26.9,26.93,26.88,26.91,249738.7669801463,8.7762,8.786,8.7697,8.7795,249738.767
2008-07-08 11:50:00,26.91,26.93,26.9,26.92,218599.7910135841,8.7795,8.786,8.7762,8.7827,218599.791
2008-07-08 11:55:00,26.93,26.95,26.91,26.93,200835.94566353183,8.786,8.7925,8.7795,8.786,200835.9457
2008-07-08 12:00:00,26.93,26.93,26.9,26.92,180564.263322884,8.786,8.786,8.7762,8.7827,180564.2633
2008-07-08 12:05:00,26.92,26.93,26.9,26.93,261024.03343782653,8.7827,8.786,8.7762,8.786,261024.0334
2008-07-08 12:10:00,26.93,26.93,26.91,26.93,301358.41170323925,8.786,8.786,8.7795,8.786,301358.4117
2008-07-08 12:15:00,26.93,26.96,26.92,26.96,428422.1525600836,8.786,8.7958,8.7827,8.7958,428422.1526
2008-07-08 12:20:00,26.95,27.02,26.93,27.01,444305.1201671891,8.7925,8.8153,8.786,8.8121,444305.1202
2008-07-08 12:25:00,27.01,27.01,26.98,27.0,219226.750261233,8.8121,8.8121,8.8023,8.8088,219226.7503
2008-07-08 12:30:00,26.99,27.01,26.98,26.99,239498.4326018809,8.8056,8.8121,8.8023,8.8056,239498.4326
2008-07-08 12:35:00,26.99,27.01,26.98,27.01,114942.52873563218,8.8056,8.8121,8.8023,8.8121,114942.5287
2008-07-08 12:40:00,27.01,27.01,26.96,26.99,204806.68756530824,8.8121,8.8121,8.7958,8.8056,204806.6876
2008-07-08 12:45:00,27.0,27.01,26.98,26.99,223824.4514106583,8.8088,8.8121,8.8023,8.8056,223824.4514
2008-07-08 12:50:00,26.99,27.02,26.99,27.02,267502.6123301985,8.8056,8.8153,8.8056,8.8153,267502.6123
2008-07-08 12:55:00,27.02,27.04,27.01,27.04,294461.85997910134,8.8153,8.8219,8.8121,8.8219,294461.86
2008-07-08 13:00:00,27.04,27.07,27.01,27.07,477533.96029258094,8.8219,8.8317,8.8121,8.8317,477533.9603
2008-07-08 13:05:00,27.07,27.09,27.05,27.06,381609.1954022988,8.8317,8.8382,8.8251,8.8284,381609.1954
2008-07-08 13:10:00,27.06,27.07,27.04,27.05,356530.82549634273,8.8284,8.8317,8.8219,8.8251,356530.8255
2008-07-08 13:15:00,27.05,27.05,27.02,27.03,442633.2288401254,8.8251,8.8251,8.8153,8.8186,442633.2288
2008-07-08 13:20:00,27.03,27.03,26.98,26.98,340856.8443051202,8.8186,8.8186,8.8023,8.8023,340856.8443
2008-07-08 13:25:00,26.99,27.01,26.98,26.99,255172.41379310345,8.8056,8.8121,8.8023,8.8056,255172.4138
2008-07-08 13:30:00,26.99,27.01,26.98,26.98,205642.63322884013,8.8056,8.8121,8.8023,8.8023,205642.6332
2008-07-08 13:35:00,26.98,26.99,26.97,26.99,324764.8902821317,8.8023,8.8056,8.799,8.8056,324764.8903
2008-07-08 13:40:00,26.99,26.99,26.91,26.92,269383.49007314525,8.8056,8.8056,8.7795,8.7827,269383.4901
2008-07-08 13:45:00,26.91,26.93,26.9,26.9,376593.5214211077,8.7795,8.786,8.7762,8.7762,376593.5214
2008-07-08 13:50:00,26.9,26.9,26.83,26.84,381818.1818181818,8.7762,8.7762,8.7534,8.7566,381818.1818
2008-07-08 13:55:00,26.84,26.87,26.83,26.84,264994.7753396029,8.7566,8.7664,8.7534,8.7566,264994.7753
2008-07-08 14:00:00,26.84,26.85,26.81,26.83,308672.9362591432,8.7566,8.7599,8.7468,8.7534,308672.9363
2008-07-08 14:05:00,26.83,26.92,26.82,26.9,505956.11285266455,8.7534,8.7827,8.7501,8.7762,505956.1129
2008-07-08 14:10:00,26.91,26.93,26.89,26.9,400000.0,8.7795,8.786,8.7729,8.7762,400000.0
2008-07-08 14:15:00,26.91,26.96,26.91,26.94,671473.3542319749,8.7795,8.7958,8.7795,8.7892,671473.3542
2008-07-08 14:20:00,26.94,27.02,26.94,27.01,386833.855799373,8.7892,8.8153,8.7892,8.8121,386833.8558
2008-07-08 14:25:00,27.01,27.09,26.99,27.08,593939.3939393939,8.8121,8.8382,8.8056,8.8349,593939.3939
2008-07-08 14:30:00,27.08,27.09,27.03,27.03,460606.0606060606,8.8349,8.8382,8.8186,8.8186,460606.0606
2008-07-08 14:35:00,27.03,27.07,27.03,27.06,490491.11807732494,8.8186,8.8317,8.8186,8.8284,490491.1181
2008-07-08 14:40:00,27.06,27.16,27.06,27.11,447648.9028213166,8.8284,8.861,8.8284,8.8447,447648.9028
2008-07-08 14:45:00,27.11,27.15,27.1,27.14,339811.91222570534,8.8447,8.8578,8.8414,8.8545,339811.9122
2008-07-08 14:50:00,27.14,27.15,27.13,27.13,291536.0501567398,8.8545,8.8578,8.8512,8.8512,291536.0502
2008-07-08 14:55:00,27.14,27.15,27.12,27.15,355485.8934169279,8.8545,8.8578,8.848,8.8578,355485.8934
2008-07-08 15:00:00,27.15,27.15,27.11,27.11,419226.750261233,8.8578,8.8578,8.8447,8.8447,419226.7503
2008-07-08 15:05:00,27.11,27.16,27.1,27.14,341692.789968652,8.8447,8.861,8.8414,8.8545,341692.79
2008-07-08 15:10:00,27.14,27.18,27.12,27.16,349843.26018808776,8.8545,8.8675,8.848,8.861,349843.2602
2008-07-08 15:15:00,27.16,27.2,27.15,27.17,185370.95088819225,8.861,8.8741,8.8578,8.8643,185370.9509
2008-07-08 15:20:00,27.17,27.23,27.16,27.23,344200.62695924763,8.8643,8.8839,8.861,8.8839,344200.627
2008-07-08 15:25:00,27.23,27.28,27.22,27.26,1229885.0574712644,8.8839,8.9002,8.8806,8.8936,1229885.0575
2008-07-08 15:30:00,27.25,27.26,27.2,27.24,646603.9707419018,8.8904,8.8936,8.8741,8.8871,646603.9707
2008-07-08 15:35:00,27.24,27.32,27.21,27.3,751306.1650992685,8.8871,8.9132,8.8773,8.9067,751306.1651
2008-07-08 15:40:00,27.3,27.37,27.29,27.29,671682.3406478579,8.9067,8.9295,8.9034,8.9034,671682.3406
2008-07-08 15:45:00,27.29,27.37,27.28,27.37,861233.0198537095,8.9034,8.9295,8.9002,8.9295,861233.0199
2008-07-08 15:50:00,27.37,27.43,27.35,27.42,919958.2027168232,8.9295,8.9491,8.923,8.9458,919958.2027
2008-07-08 15:55:00,27.42,27.46,27.39,27.39,1140647.857889237,8.9458,8.9589,8.9361,8.9361,1140647.8579
2008-07-09 09:30:00,27.2,27.25,27.15,27.25,385788.92371995817,8.8741,8.8904,8.8578,8.8904,385788.9237
2008-07-09 09:35:00,27.26,27.27,27.23,27.26,285057.4712643678,8.8936,8.8969,8.8839,8.8936,285057.4713
2008-07-09 09:40:00,27.26,27.42,27.26,27.42,271055.381400209,8.8936,8.9458,8.8936,8.9458,271055.3814
2008-07-09 09:45:00,27.41,27.49,27.39,27.4,336259.1431556949,8.9426,8.9687,8.9361,8.9393,336259.1432
2008-07-09 09:50:00,27.4,27.5,27.3,27.48,375757.57575757575,8.9393,8.9719,8.9067,8.9654,375757.5758
2008-07-09 09:55:00,27.48,27.51,27.45,27.48,389132.7063740857,8.9654,8.9752,8.9556,8.9654,389132.7064
2008-07-09 10:00:00,27.49,27.5,27.46,27.5,256844.3051201672,8.9687,8.9719,8.9589,8.9719,256844.3051
2008-07-09 10:05:00,27.5,27.52,27.47,27.51,348171.36886102404,8.9719,8.9785,8.9622,8.9752,348171.3689
2008-07-09 10:10:00,27.51,27.59,27.49,27.53,485684.4305120167,8.9752,9.0013,8.9687,8.9817,485684.4305
2008-07-09 10:15:00,27.54,27.61,27.54,27.61,178683.3855799373,8.985,9.0078,8.985,9.0078,178683.3856
2008-07-09 10:20:00,27.61,27.63,27.53,27.56,262904.9111807732,9.0078,9.0144,8.9817,8.9915,262904.9112
2008-07-09 10:25:00,27.57,27.61,27.55,27.56,252873.5632183908,8.9948,9.0078,8.9883,8.9915,252873.5632
2008-07-09 10:30:00,27.57,27.59,27.5,27.5,201044.93207941484,8.9948,9.0013,8.9719,8.9719,201044.9321
2008-07-09 10:35:00,27.51,27.6,27.47,27.55,264158.82967607107,8.9752,9.0046,8.9622,8.9883,264158.8297
2008-07-09 10:40:00,27.56,27.57,27.53,27.54,164263.32288401254,8.9915,8.9948,8.9817,8.985,164263.3229
2008-07-09 10:45:00,27.55,27.59,27.51,27.51,140438.87147335423,8.9883,9.0013,8.9752,8.9752,140438.8715
2008-07-09 10:50:00,27.52,27.56,27.45,27.46,286311.3897596656,8.9785,8.9915,8.9556,8.9589,286311.3898
2008-07-09 10:55:00,27.46,27.51,27.45,27.5,313897.59665621736,8.9589,8.9752,8.9556,8.9719,313897.5967
2008-07-09 11:00:00,27.51,27.57,27.49,27.56,180982.23615465,8.9752,8.9948,8.9687,8.9915,180982.2362
2008-07-09 11:05:00,27.57,27.58,27.54,27.56,184326.0188087774,8.9948,8.998,8.985,8.9915,184326.0188
2008-07-09 11:10:00,27.57,27.6,27.56,27.59,149007.3145245559,8.9948,9.0046,8.9915,9.0013,149007.3145
2008-07-09 11:15:00,27.59,27.61,27.52,27.61,198328.10867293624,9.0013,9.0078,8.9785,9.0078,198328.1087
2008-07-09 11:20:00,27.61,27.7,27.6,27.69,184743.99164054336,9.0078,9.0372,9.0046,9.0339,184743.9916
2008-07-09 11:25:00,27.7,27.71,27.66,27.71,182654.1274817137,9.0372,9.0405,9.0241,9.0405,182654.1275
2008-07-09 11:30:00,27.71,27.71,27.64,27.66,147126.4367816092,9.0405,9.0405,9.0176,9.0241,147126.4368
2008-07-09 11:35:00,27.66,27.66,27.58,27.6,190595.61128526644,9.0241,9.0241,8.998,9.0046,190595.6113
2008-07-09 11:40:00,27.6,27.6,27.53,27.53,248693.83490073145,9.0046,9.0046,8.9817,8.9817,248693.8349
2008-07-09 11:45:00,27.54,27.54,27.45,27.46,296760.710553814,8.985,8.985,8.9556,8.9589,296760.7106
2008-07-09 11:50:00,27.47,27.53,27.46,27.52,162800.41797283175,8.9622,8.9817,8.9589,8.9785,162800.418
2008-07-09 11:55:00,27.53,27.56,27.52,27.56,116614.42006269592,8.9817,8.9915,8.9785,8.9915,116614.4201
2008-07-09 12:00:00,27.56,27.56,27.49,27.49,103657.26227795192,8.9915,8.9915,8.9687,8.9687,103657.2623
2008-07-09 12:05:00,27.5,27.5,27.45,27.48,121630.09404388716,8.9719,8.9719,8.9556,8.9654,121630.094
2008-07-09 12:10:00,27.48,27.51,27.46,27.5,302821.31661442004,8.9654,8.9752,8.9589,8.9719,302821.3166
2008-07-09 12:15:00,27.5,27.56,27.5,27.56,241379.3103448276,8.9719,8.9915,8.9719,8.9915,241379.3103
2008-07-09 12:20:00,27.56,27.6,27.56,27.6,236781.6091954023,8.9915,9.0046,8.9915,9.0046,236781.6092
2008-07-09 12:25:00,27.61,27.67,27.61,27.61,215464.9947753396,9.0078,9.0274,9.0078,9.0078,215464.9948
2008-07-09 12:30:00,27.61,27.61,27.53,27.53,125391.84952978056,9.0078,9.0078,8.9817,8.9817,125391.8495
2008-07-09 12:35:00,27.54,27.54,27.45,27.48,241588.2967607105,8.985,8.985,8.9556,8.9654,241588.2968
2008-07-09 12:40:00,27.48,27.49,27.45,27.46,181818.18181818185,8.9654,8.9687,8.9556,8.9589,181818.1818
2008-07-09 12:45:00,27.46,27.48,27.45,27.47,106374.08568443052,8.9589,8.9654,8.9556,8.9622,106374.0857
2008-07-09 12:50:00,27.48,27.5,27.47,27.49,61859.97910135841,8.9654,8.9719,8.9622,8.9687,61859.9791
2008-07-09 12:55:00,27.49,27.52,27.47,27.49,75444.0961337513,8.9687,8.9785,8.9622,8.9687,75444.0961
2008-07-09 13:00:00,27.5,27.5,27.42,27.43,91745.03657262278,8.9719,8.9719,8.9458,8.9491,91745.0366
2008-07-09 13:05:00,27.43,27.44,27.37,27.38,146290.49111807733,8.9491,8.9524,8.9295,8.9328,146290.4911
2008-07-09 13:10:00,27.38,27.39,27.35,27.35,156321.83908045976,8.9328,8.9361,8.923,8.923,156321.8391
2008-07-09 13:15:00,27.35,27.36,27.33,27.35,164890.28213166143,8.923,8.9263,8.9165,8.923,164890.2821
2008-07-09 13:20:00,27.35,27.36,27.32,27.33,135214.21107628004,8.923,8.9263,8.9132,8.9165,135214.2111
2008-07-09 13:25:00,27.34,27.38,27.34,27.38,121839.0804597701,8.9197,8.9328,8.9197,8.9328,121839.0805
2008-07-09 13:30:00,27.38,27.39,27.36,27.37,100522.46603970742,8.9328,8.9361,8.9263,8.9295,100522.466
2008-07-09 13:35:00,27.38,27.41,27.37,27.37,154440.96133751306,8.9328,8.9426,8.9295,8.9295,154440.9613
2008-07-09 13:40:00,27.38,27.39,27.35,27.35,118913.27063740855,8.9328,8.9361,8.923,8.923,118913.2706
2008-07-09 13:45:00,27.35,27.37,27.34,27.37,72936.2591431557,8.923,8.9295,8.9197,8.9295,72936.2591
2008-07-09 13:50:00,27.37,27.37,27.32,27.34,87774.29467084639,8.9295,8.9295,8.9132,8.9197,87774.2947
2008-07-09 13:55:00,27.35,27.43,27.34,27.41,106374.08568443052,8.923,8.9491,8.9197,8.9426,106374.0857
2008-07-09 14:00:00,27.41,27.41,27.36,27.37,128317.6593521421,8.9426,8.9426,8.9263,8.9295,128317.6594
2008-07-09 14:05:00,27.37,27.4,27.35,27.4,108463.94984326018,8.9295,8.9393,8.923,8.9393,108463.9498
2008-07-09 14:10:00,27.4,27.43,27.39,27.4,105120.1671891327,8.9393,8.9491,8.9361,8.9393,105120.1672
2008-07-09 14:15:00,27.41,27.59,27.39,27.4,148380.355276907,8.9426,9.0013,8.9361,8.9393,148380.3553
2008-07-09 14:20:00,27.39,27.41,27.35,27.39,173040.75235109718,8.9361,8.9426,8.923,8.9361,173040.7524
2008-07-09 14:25:00,27.39,27.39,27.37,27.37,100522.46603970742,8.9361,8.9361,8.9295,8.9295,100522.466
2008-07-09 14:30:00,27.37,27.41,27.37,27.39,165517.24137931035,8.9295,8.9426,8.9295,8.9361,165517.2414
2008-07-09 14:35:00,27.39,27.4,27.37,27.39,129780.56426332289,8.9361,8.9393,8.9295,8.9361,129780.5643
2008-07-09 14:40:00,27.39,27.41,27.38,27.4,157157.78474399162,8.9361,8.9426,8.9328,8.9393,157157.7847
2008-07-09 14:45:00,27.41,27.59,27.4,27.44,179101.35841170323,8.9426,9.0013,8.9393,8.9524,179101.3584
2008-07-09 14:50:00,27.44,27.45,27.36,27.37,226332.2884012539,8.9524,8.9556,8.9263,8.9295,226332.2884
2008-07-09 14:55:00,27.37,27.42,27.37,27.37,132915.3605015674,8.9295,8.9458,8.9295,8.9295,132915.3605
2008-07-09 15:00:00,27.37,27.37,27.32,27.33,209404.3887147336,8.9295,8.9295,8.9132,8.9165,209404.3887
2008-07-09 15:05:00,27.33,27.34,27.26,27.26,253500.5224660397,8.9165,8.9197,8.8936,8.8936,253500.5225
2008-07-09 15:10:00,27.27,27.29,27.26,27.29,200208.98641588297,8.8969,8.9034,8.8936,8.9034,200208.9864
2008-07-09 15:15:00,27.29,27.32,27.26,27.26,227795.19331243468,8.9034,8.9132,8.8936,8.8936,227795.1933
2008-07-09 15:20:00,27.26,27.33,27.26,27.31,230094.04388714733,8.8936,8.9165,8.8936,8.91,230094.0439
2008-07-09 15:25:00,27.31,27.39,27.31,27.39,140020.89864158828,8.91,8.9361,8.91,8.9361,140020.8986
2008-07-09 15:30:00,27.39,27.42,27.38,27.39,157157.78474399162,8.9361,8.9458,8.9328,8.9361,157157.7847
2008-07-09 15:35:00,27.4,27.44,27.39,27.43,182863.11389759663,8.9393,8.9524,8.9361,8.9491,182863.1139
2008-07-09 15:40:00,27.43,27.46,27.31,27.32,259143.15569487985,8.9491,8.9589,8.91,8.9132,259143.1557
2008-07-09 15:45:00,27.32,27.36,27.29,27.29,283385.5799373041,8.9132,8.9263,8.9034,8.9034,283385.5799
2008-07-09 15:50:00,27.29,27.42,27.24,27.24,433646.8129571578,8.9034,8.9458,8.8871,8.8871,433646.813
2008-07-09 15:55:00,27.24,27.29,27.11,27.21,1259770.1149425288,8.8871,8.9034,8.8447,8.8773,1259770.1149
2008-07-10 09:30:00,27.23,27.46,27.19,27.36,289864.15882967605,8.8839,8.9589,8.8708,8.9263,289864.1588
2008-07-10 09:35:00,27.37,27.37,27.24,27.27,153187.04284221525,8.9295,8.9295,8.8871,8.8969,153187.0428
2008-07-10 09:40:00,27.26,27.39,27.23,27.34,360083.5945663532,8.8936,8.9361,8.8839,8.9197,360083.5946
2008-07-10 09:45:00,27.35,27.37,27.28,27.29,294670.84639498434,8.923,8.9295,8.9002,8.9034,294670.8464
2008-07-10 09:50:00,27.28,27.4,27.28,27.39,192476.4890282132,8.9002,8.9393,8.9002,8.9361,192476.489
2008-07-10 09:55:00,27.39,27.45,27.38,27.42,208986.4158829676,8.9361,8.9556,8.9328,8.9458,208986.4159
2008-07-10 10:00:00,27.42,27.44,27.38,27.44,261442.00626959247,8.9458,8.9524,8.9328,8.9524,261442.0063
2008-07-10 10:05:00,27.43,27.46,27.32,27.37,252037.6175548589,8.9491,8.9589,8.9132,8.9295,252037.6176
2008-07-10 10:10:00,27.36,27.43,27.36,27.41,149216.30094043887,8.9263,8.9491,8.9263,8.9426,149216.3009
2008-07-10 10:15:00,27.41,27.41,27.35,27.38,121421.10762800416,8.9426,8.9426,8.923,8.9328,121421.1076
2008-07-10 10:20:00,27.38,27.42,27.36,27.37,311807.7324973877,8.9328,8.9458,8.9263,8.9295,311807.7325
2008-07-10 10:25:00,27.37,27.41,27.37,27.38,139602.92580982237,8.9295,8.9426,8.9295,8.9328,139602.9258
2008-07-10 10:30:00,27.38,27.38,27.31,27.34,145872.5182863114,8.9328,8.9328,8.91,8.9197,145872.5183
2008-07-10 10:35:00,27.34,27.35,27.25,27.26,208568.44305120167,8.9197,8.923,8.8904,8.8936,208568.4431
2008-07-10 10:40:00,27.26,27.29,27.23,27.28,187042.842215256,8.8936,8.9034,8.8839,8.9002,187042.8422
2008-07-10 10:45:00,27.28,27.32,27.12,27.13,242842.21525600835,8.9002,8.9132,8.848,8.8512,242842.2153
2008-07-10 10:50:00,27.12,27.15,27.04,27.07,172831.7659352142,8.848,8.8578,8.8219,8.8317,172831.7659
2008-07-10 10:55:00,27.05,27.09,27.0,27.02,127272.72727272726,8.8251,8.8382,8.8088,8.8153,127272.7273
2008-07-10 11:00:00,27.01,27.09,27.0,27.06,194775.3396029258,8.8121,8.8382,8.8088,8.8284,194775.3396
2008-07-10 11:05:00,27.06,27.15,27.06,27.07,126436.7816091954,8.8284,8.8578,8.8284,8.8317,126436.7816
2008-07-10 11:10:00,27.07,27.19,27.05,27.14,133751.30616509926,8.8317,8.8708,8.8251,8.8545,133751.3062
2008-07-10 11:15:00,27.14,27.15,27.07,27.1,95715.77847439917,8.8545,8.8578,8.8317,8.8414,95715.7785
2008-07-10 11:20:00,27.09,27.12,27.04,27.08,123928.94461859978,8.8382,8.848,8.8219,8.8349,123928.9446
2008-07-10 11:25:00,27.08,27.12,27.06,27.12,136886.10240334377,8.8349,8.848,8.8284,8.848,136886.1024
2008-07-10 11:30:00,27.12,27.17,27.1,27.15,211703.23928944612,8.848,8.8643,8.8414,8.8578,211703.2393
2008-07-10 11:35:00,27.15,27.19,27.08,27.08,152560.08359456636,8.8578,8.8708,8.8349,8.8349,152560.0836
2008-07-10 11:40:00,27.08,27.12,27.07,27.11,133542.3197492163,8.8349,8.848,8.8317,8.8447,133542.3197
2008-07-10 11:45:00,27.1,27.14,27.06,27.08,97805.64263322884,8.8414,8.8545,8.8284,8.8349,97805.6426
2008-07-10 11:50:00,27.08,27.11,27.06,27.07,101358.41170323928,8.8349,8.8447,8.8284,8.8317,101358.4117
2008-07-10 11:55:00,27.07,27.09,27.07,27.09,79205.85161964472,8.8317,8.8382,8.8317,8.8382,79205.8516
2008-07-10 12:00:00,27.09,27.16,27.09,27.15,368025.07836990594,8.8382,8.861,8.8382,8.8578,368025.0784
2008-07-10 12:05:00,27.14,27.21,27.14,27.16,214002.08986415883,8.8545,8.8773,8.8545,8.861,214002.0899
2008-07-10 12:10:00,27.16,27.22,27.15,27.2,122466.039707419,8.861,8.8806,8.8578,8.8741,122466.0397
2008-07-10 12:15:00,27.2,27.21,27.16,27.16,105747.1264367816,8.8741,8.8773,8.861,8.861,105747.1264
2008-07-10 12:20:00,27.16,27.18,27.15,27.17,230094.04388714733,8.861,8.8675,8.8578,8.8643,230094.0439
2008-07-10 12:25:00,27.17,27.2,27.15,27.2,189968.65203761755,8.8643,8.8741,8.8578,8.8741,189968.652
2008-07-10 12:30:00,27.2,27.25,27.18,27.25,165935.2142110763,8.8741,8.8904,8.8675,8.8904,165935.2142
2008-07-10 12:35:00,27.25,27.26,27.24,27.25,135005.22466039707,8.8904,8.8936,8.8871,8.8904,135005.2247
2008-07-10 12:40:00,27.25,27.26,27.23,27.25,134796.2382445141,8.8904,8.8936,8.8839,8.8904,134796.2382
2008-07-10 12:45:00,27.25,27.26,27.21,27.21,116196.44723093,8.8904,8.8936,8.8773,8.8773,116196.4472
2008-07-10 12:50:00,27.21,27.22,27.14,27.16,165517.24137931035,8.8773,8.8806,8.8545,8.861,165517.2414
2008-07-10 12:55:00,27.16,27.2,27.16,27.2,76280.04179728318,8.861,8.8741,8.861,8.8741,76280.0418
2008-07-10 13:00:00,27.19,27.22,27.17,27.19,113479.6238244514,8.8708,8.8806,8.8643,8.8708,113479.6238
2008-07-10 13:05:00,27.19,27.23,27.18,27.21,101149.42528735632,8.8708,8.8839,8.8675,8.8773,101149.4253
2008-07-10 13:10:00,27.21,27.24,27.19,27.22,146708.46394984325,8.8773,8.8871,8.8708,8.8806,146708.4639
2008-07-10 13:15:00,27.21,27.28,27.19,27.26,116405.43364681296,8.8773,8.9002,8.8708,8.8936,116405.4336
2008-07-10 13:20:00,27.27,27.33,27.26,27.3,226959.2476489028,8.8969,8.9165,8.8936,8.9067,226959.2476
2008-07-10 13:25:00,27.3,27.3,27.26,27.26,141065.83072100312,8.9067,8.9067,8.8936,8.8936,141065.8307
2008-07-10 13:30:00,27.26,27.3,27.26,27.29,143155.6948798328,8.8936,8.9067,8.8936,8.9034,143155.6949
2008-07-10 13:35:00,27.29,27.35,27.28,27.32,219853.7095088819,8.9034,8.923,8.9002,8.9132,219853.7095
2008-07-10 13:40:00,27.32,27.34,27.29,27.31,115987.46081504702,8.9132,8.9197,8.9034,8.91,115987.4608
2008-07-10 13:45:00,27.31,27.34,27.29,27.34,104284.22152560083,8.91,8.9197,8.9034,8.9197,104284.2215
2008-07-10 13:50:00,27.34,27.35,27.31,27.34,124555.90386624869,8.9197,8.923,8.91,8.9197,124555.9039
2008-07-10 13:55:00,27.34,27.36,27.3,27.33,124137.93103448275,8.9197,8.9263,8.9067,8.9165,124137.931
2008-07-10 14:00:00,27.33,27.34,27.29,27.3,100522.46603970742,8.9165,8.9197,8.9034,8.9067,100522.466
2008-07-10 14:05:00,27.3,27.32,27.27,27.32,153187.04284221525,8.9067,8.9132,8.8969,8.9132,153187.0428
2008-07-10 14:10:00,27.32,27.35,27.31,27.32,117450.36572622778,8.9132,8.923,8.91,8.9132,117450.3657
2008-07-10 14:15:00,27.32,27.34,27.3,27.3,104075.23510971786,8.9132,8.9197,8.9067,8.9067,104075.2351
2008-07-10 14:20:00,27.3,27.34,27.26,27.26,150888.1922675026,8.9067,8.9197,8.8936,8.8936,150888.1923
2008-07-10 14:25:00,27.26,27.26,27.13,27.18,263740.8568443051,8.8936,8.8936,8.8512,8.8675,263740.8568
2008-07-10 14:30:00,27.18,27.26,27.18,27.24,245768.0250783699,8.8675,8.8936,8.8675,8.8871,245768.0251
2008-07-10 14:35:00,27.24,27.27,27.23,27.25,118077.32497387668,8.8871,8.8969,8.8839,8.8904,118077.325
2008-07-10 14:40:00,27.26,27.26,27.19,27.19,197701.1494252873,8.8936,8.8936,8.8708,8.8708,197701.1494
2008-07-10 14:45:00,27.19,27.21,27.17,27.17,113270.63740856844,8.8708,8.8773,8.8643,8.8643,113270.6374
2008-07-10 14:50:00,27.17,27.18,27.14,27.18,411285.26645768026,8.8643,8.8675,8.8545,8.8675,411285.2665
2008-07-10 14:55:00,27.18,27.28,27.17,27.27,254127.4817136886,8.8675,8.9002,8.8643,8.8969,254127.4817
2008-07-10 15:00:00,27.27,27.33,27.25,27.32,282758.6206896552,8.8969,8.9165,8.8904,8.9132,282758.6207
2008-07-10 15:05:00,27.32,27.35,27.29,27.33,179101.35841170323,8.9132,8.923,8.9034,8.9165,179101.3584
2008-07-10 15:10:00,27.33,27.4,27.32,27.37,202925.8098223616,8.9165,8.9393,8.9132,8.9295,202925.8098
2008-07-10 15:15:00,27.37,27.38,27.36,27.36,162173.45872518286,8.9295,8.9328,8.9263,8.9263,162173.4587
2008-07-10 15:20:00,27.36,27.37,27.34,27.35,186624.8693834901,8.9263,8.9295,8.9197,8.923,186624.8694
2008-07-10 15:25:00,27.35,27.4,27.34,27.37,246812.95715778472,8.923,8.9393,8.9197,8.9295,246812.9572
2008-07-10 15:30:00,27.37,27.38,27.32,27.34,227168.2340647858,8.9295,8.9328,8.9132,8.9197,227168.2341
2008-07-10 15:35:00,27.34,27.37,27.31,27.36,369278.9968652037,8.9197,8.9295,8.91,8.9263,369278.9969
2008-07-10 15:40:00,27.36,27.41,27.34,27.38,226332.2884012539,8.9263,8.9426,8.9197,8.9328,226332.2884
2008-07-10 15:45:00,27.38,27.39,27.34,27.38,189341.69278996863,8.9328,8.9361,8.9197,8.9328,189341.6928
2008-07-10 15:50:00,27.38,27.43,27.33,27.41,436572.6227795193,8.9328,8.9491,8.9165,8.9426,436572.6228
2008-07-10 15:55:00,27.41,27.51,27.41,27.46,547126.4367816092,8.9426,8.9752,8.9426,8.9589,547126.4368
2008-07-11 09:30:00,27.18,27.19,26.91,26.96,380355.276907001,8.9241,8.9274,8.8355,8.8519,380355.2769
2008-07-11 09:35:00,26.97,27.0,26.8,26.85,339602.92580982234,8.8552,8.865,8.7994,8.8158,339602.9258
2008-07-11 09:40:00,26.84,26.89,26.8,26.84,207941.48380355275,8.8125,8.8289,8.7994,8.8125,207941.4838
2008-07-11 09:45:00,26.85,26.9,26.76,26.83,362173.45872518286,8.8158,8.8322,8.7862,8.8092,362173.4587
2008-07-11 09:50:00,26.82,26.86,26.77,26.86,163218.3908045977,8.8059,8.8191,8.7895,8.8191,163218.3908
2008-07-11 09:55:00,26.86,26.93,26.81,26.91,229049.1118077325,8.8191,8.842,8.8026,8.8355,229049.1118
2008-07-11 10:00:00,26.91,26.93,26.79,26.82,171786.83385579937,8.8355,8.842,8.7961,8.8059,171786.8339
2008-07-11 10:05:00,26.82,26.93,26.82,26.9,122048.06687565308,8.8059,8.842,8.8059,8.8322,122048.0669
2008-07-11 10:10:00,26.89,26.94,26.83,26.9,164054.33646812956,8.8289,8.8453,8.8092,8.8322,164054.3365
2008-07-11 10:15:00,26.9,26.92,26.87,26.9,131243.46917450364,8.8322,8.8388,8.8223,8.8322,131243.4692
2008-07-11 10:20:00,26.89,26.91,26.82,26.88,83594.56635318704,8.8289,8.8355,8.8059,8.8256,83594.5664
2008-07-11 10:25:00,26.88,26.93,26.7,26.73,375339.6029258098,8.8256,8.842,8.7665,8.7764,375339.6029
2008-07-11 10:30:00,26.72,26.76,26.67,26.67,363427.37722048064,8.7731,8.7862,8.7567,8.7567,363427.3772
2008-07-11 10:35:00,26.68,26.73,26.61,26.61,212748.17136886105,8.76,8.7764,8.737,8.737,212748.1714
2008-07-11 10:40:00,26.62,26.68,26.59,26.62,127899.68652037616,8.7403,8.76,8.7304,8.7403,127899.6865
2008-07-11 10:45:00,26.62,26.78,26.62,26.77,131870.42842215256,8.7403,8.7928,8.7403,8.7895,131870.4284
2008-07-11 10:50:00,26.77,26.81,26.74,26.74,147753.3960292581,8.7895,8.8026,8.7797,8.7797,147753.396
2008-07-11 10:55:00,26.74,26.79,26.69,26.76,107001.0449320794,8.7797,8.7961,8.7632,8.7862,107001.0449
2008-07-11 11:00:00,26.77,26.79,26.74,26.76,126436.7816091954,8.7895,8.7961,8.7797,8.7862,126436.7816
2008-07-11 11:05:00,26.75,26.75,26.72,26.75,129362.59143155694,8.7829,8.7829,8.7731,8.7829,129362.5914
2008-07-11 11:10:00,26.75,26.77,26.75,26.77,147962.38244514106,8.7829,8.7895,8.7829,8.7895,147962.3824
2008-07-11 11:15:00,26.77,26.82,26.77,26.82,206478.578892372,8.7895,8.8059,8.7895,8.8059,206478.5789
2008-07-11 11:20:00,26.82,26.82,26.77,26.78,116405.43364681296,8.8059,8.8059,8.7895,8.7928,116405.4336
2008-07-11 11:25:00,26.78,26.8,26.74,26.77,153814.00208986417,8.7928,8.7994,8.7797,8.7895,153814.0021
2008-07-11 11:30:00,26.75,26.76,26.68,26.74,156112.8526645768,8.7829,8.7862,8.76,8.7797,156112.8527
2008-07-11 11:35:00,26.74,26.8,26.73,26.8,136468.12957157785,8.7797,8.7994,8.7764,8.7994,136468.1296
2008-07-11 11:40:00,26.79,26.88,26.78,26.86,173040.75235109718,8.7961,8.8256,8.7928,8.8191,173040.7524
2008-07-11 11:45:00,26.86,26.88,26.85,26.86,108463.94984326018,8.8191,8.8256,8.8158,8.8191,108463.9498
2008-07-11 11:50:00,26.86,26.87,26.8,26.8,60397.07419017764,8.8191,8.8223,8.7994,8.7994,60397.0742
2008-07-11 11:55:00,26.8,26.85,26.76,26.84,86729.36259143155,8.7994,8.8158,8.7862,8.8125,86729.3626
2008-07-11 12:00:00,26.84,26.86,26.82,26.85,84430.51201671892,8.8125,8.8191,8.8059,8.8158,84430.512
2008-07-11 12:05:00,26.85,26.85,26.81,26.81,54336.46812957158,8.8158,8.8158,8.8026,8.8026,54336.4681
2008-07-11 12:10:00,26.81,26.81,26.77,26.8,55799.37304075235,8.8026,8.8026,8.7895,8.7994,55799.373
2008-07-11 12:15:00,26.79,26.84,26.79,26.81,35945.66353187043,8.7961,8.8125,8.7961,8.8026,35945.6635
2008-07-11 12:20:00,26.82,26.83,26.79,26.81,49529.780564263325,8.8059,8.8092,8.7961,8.8026,49529.7806
2008-07-11 12:25:00,26.82,26.82,26.8,26.81,66039.70741901777,8.8059,8.8059,8.7994,8.8026,66039.7074
2008-07-11 12:30:00,26.81,26.82,26.79,26.81,47857.88923719958,8.8026,8.8059,8.7961,8.8026,47857.8892
2008-07-11 12:35:00,26.81,26.83,26.79,26.81,92163.00940438872,8.8026,8.8092,8.7961,8.8026,92163.0094
2008-07-11 12:40:00,26.81,26.86,26.81,26.83,89028.2131661442,8.8026,8.8191,8.8026,8.8092,89028.2132
2008-07-11 12:45:00,26.83,26.88,26.83,26.88,38244.51410658307,8.8092,8.8256,8.8092,8.8256,38244.5141
2008-07-11 12:50:00,26.88,26.89,26.85,26.85,77742.94670846395,8.8256,8.8289,8.8158,8.8158,77742.9467
2008-07-11 12:55:00,26.84,26.85,26.8,26.81,57680.250783699055,8.8125,8.8158,8.7994,8.8026,57680.2508
2008-07-11 13:00:00,26.81,26.83,26.75,26.82,55172.41379310345,8.8026,8.8092,8.7829,8.8059,55172.4138
2008-07-11 13:05:00,26.82,26.83,26.81,26.82,42006.269592476485,8.8059,8.8092,8.8026,8.8059,42006.2696
2008-07-11 13:10:00,26.81,26.82,26.75,26.77,87565.30825496343,8.8026,8.8059,8.7829,8.7895,87565.3083
2008-07-11 13:15:00,26.77,26.87,26.77,26.85,95506.7920585162,8.7895,8.8223,8.7895,8.8158,95506.7921
2008-07-11 13:20:00,26.85,26.88,26.82,26.82,113897.59665621734,8.8158,8.8256,8.8059,8.8059,113897.5967
2008-07-11 13:25:00,26.82,26.82,26.79,26.81,110135.84117032393,8.8059,8.8059,8.7961,8.8026,110135.8412
2008-07-11 13:30:00,26.81,26.82,26.78,26.78,77742.94670846395,8.8026,8.8059,8.7928,8.7928,77742.9467
2008-07-11 13:35:00,26.78,26.8,26.78,26.8,76489.02821316614,8.7928,8.7994,8.7928,8.7994,76489.0282
2008-07-11 13:40:00,26.8,26.83,26.78,26.8,466457.6802507837,8.7994,8.8092,8.7928,8.7994,466457.6803
2008-07-11 13:45:00,26.79,26.8,26.77,26.79,55590.38662486938,8.7961,8.7994,8.7895,8.7961,55590.3866
2008-07-11 13:50:00,26.8,26.81,26.76,26.78,97178.68338557992,8.7994,8.8026,8.7862,8.7928,97178.6834
2008-07-11 13:55:00,26.78,26.81,26.77,26.78,98850.57471264368,8.7928,8.8026,8.7895,8.7928,98850.5747
2008-07-11 14:00:00,26.78,26.79,26.74,26.76,106165.09926854754,8.7928,8.7961,8.7797,8.7862,106165.0993
2008-07-11 14:05:00,26.76,26.82,26.75,26.79,112225.7053291536,8.7862,8.8059,8.7829,8.7961,112225.7053
2008-07-11 14:10:00,26.8,26.83,26.79,26.81,432183.908045977,8.7994,8.8092,8.7961,8.8026,432183.908
2008-07-11 14:15:00,26.82,26.83,26.79,26.82,226332.2884012539,8.8059,8.8092,8.7961,8.8059,226332.2884
2008-07-11 14:20:00,26.82,26.84,26.79,26.8,286102.40334378264,8.8059,8.8125,8.7961,8.7994,286102.4033
2008-07-11 14:25:00,26.8,26.81,26.79,26.8,164890.28213166143,8.7994,8.8026,8.7961,8.7994,164890.2821
2008-07-11 14:30:00,26.8,26.83,26.79,26.81,523719.9582027168,8.7994,8.8092,8.7961,8.8026,523719.9582
2008-07-11 14:35:00,26.81,26.87,26.81,26.85,152978.05642633227,8.8026,8.8223,8.8026,8.8158,152978.0564
2008-07-11 14:40:00,26.85,26.87,26.84,26.86,140856.84430512018,8.8158,8.8223,8.8125,8.8191,140856.8443
2008-07-11 14:45:00,26.86,26.99,26.85,26.99,278996.8652037617,8.8191,8.8617,8.8158,8.8617,278996.8652
2008-07-11 14:50:00,26.99,27.08,26.94,26.98,340229.8850574712,8.8617,8.8913,8.8453,8.8585,340229.8851
2008-07-11 14:55:00,26.98,27.01,26.92,27.01,166562.17345872518,8.8585,8.8683,8.8388,8.8683,166562.1735
2008-07-11 15:00:00,27.01,27.17,26.97,27.16,494461.8599791013,8.8683,8.9208,8.8552,8.9176,494461.86
2008-07-11 15:05:00,27.16,27.16,27.06,27.15,513897.59665621736,8.9176,8.9176,8.8847,8.9143,513897.5967
2008-07-11 15:10:00,27.15,27.18,27.07,27.08,918286.3113897596,8.9143,8.9241,8.888,8.8913,918286.3114
2008-07-11 15:15:00,27.07,27.12,27.03,27.04,267502.6123301985,8.888,8.9044,8.8749,8.8782,267502.6123
2008-07-11 15:20:00,27.04,27.09,27.03,27.03,196447.2309299896,8.8782,8.8946,8.8749,8.8749,196447.2309
2008-07-11 15:25:00,27.03,27.08,27.02,27.03,274608.15047021944,8.8749,8.8913,8.8716,8.8749,274608.1505
2008-07-11 15:30:00,27.04,27.05,26.95,26.97,278787.8787878788,8.8782,8.8814,8.8486,8.8552,278787.8788
2008-07-11 15:35:00,26.96,27.03,26.95,26.99,259561.12852664577,8.8519,8.8749,8.8486,8.8617,259561.1285
2008-07-11 15:40:00,26.99,27.03,26.98,27.01,221734.58725182863,8.8617,8.8749,8.8585,8.8683,221734.5873
2008-07-11 15:45:00,27.01,27.08,27.0,27.02,182445.1410658307,8.8683,8.8913,8.865,8.8716,182445.1411
2008-07-11 15:50:00,27.03,27.15,27.02,27.07,242006.26959247648,8.8749,8.9143,8.8716,8.888,242006.2696
2008-07-11 15:55:00,27.07,27.08,27.02,27.04,412330.1985370951,8.888,8.8913,8.8716,8.8782,412330.1985
2008-07-14 09:30:00,27.2,27.2,26.8,26.97,248693.83490073145,8.9307,8.9307,8.7994,8.8552,248693.8349
2008-07-14 09:35:00,26.96,27.08,26.96,27.08,273354.2319749216,8.8519,8.8913,8.8519,8.8913,273354.232
2008-07-14 09:40:00,27.01,27.23,27.0,27.23,136259.14315569488,8.8683,8.9405,8.865,8.9405,136259.1432
2008-07-14 09:45:00,27.23,27.27,27.2,27.22,193939.39393939392,8.9405,8.9537,8.9307,8.9373,193939.3939
2008-07-14 09:50:00,27.23,27.29,27.19,27.27,301149.4252873563,8.9405,8.9602,8.9274,8.9537,301149.4253
2008-07-14 09:55:00,27.28,27.39,27.27,27.37,234064.7857889237,8.957,8.9931,8.9537,8.9865,234064.7858
2008-07-14 10:00:00,27.37,27.44,27.33,27.39,206060.60606060605,8.9865,9.0095,8.9734,8.9931,206060.6061
2008-07-14 10:05:00,27.39,27.4,27.26,27.27,284848.48484848486,8.9931,8.9964,8.9504,8.9537,284848.4848
2008-07-14 10:10:00,27.27,27.32,27.23,27.29,139602.92580982237,8.9537,8.9701,8.9405,8.9602,139602.9258
2008-07-14 10:15:00,27.29,27.35,27.28,27.35,83385.57993730408,8.9602,8.9799,8.957,8.9799,83385.5799
2008-07-14 10:20:00,27.35,27.35,27.18,27.21,160292.58098223616,8.9799,8.9799,8.9241,8.934,160292.581
2008-07-14 10:25:00,27.21,27.27,27.2,27.23,147335.42319749217,8.934,8.9537,8.9307,8.9405,147335.4232
2008-07-14 10:30:00,27.23,27.24,27.16,27.17,294252.8735632184,8.9405,8.9438,8.9176,8.9208,294252.8736
2008-07-14 10:35:00,27.16,27.2,27.14,27.15,176802.50783699058,8.9176,8.9307,8.911,8.9143,176802.5078
2008-07-14 10:40:00,27.15,27.19,27.15,27.19,235318.70428422152,8.9143,8.9274,8.9143,8.9274,235318.7043
2008-07-14 10:45:00,27.19,27.2,27.15,27.17,93416.92789968652,8.9274,8.9307,8.9143,8.9208,93416.9279
2008-07-14 10:50:00,27.17,27.2,27.12,27.13,138140.02089864158,8.9208,8.9307,8.9044,8.9077,138140.0209
2008-07-14 10:55:00,27.13,27.23,27.13,27.23,234900.7314524556,8.9077,8.9405,8.9077,8.9405,234900.7315
2008-07-14 11:00:00,27.22,27.26,27.2,27.26,314315.56948798324,8.9373,8.9504,8.9307,8.9504,314315.5695
2008-07-14 11:05:00,27.27,27.27,27.25,27.25,129571.57784743993,8.9537,8.9537,8.9471,8.9471,129571.5778
2008-07-14 11:10:00,27.25,27.28,27.23,27.25,135423.19749216302,8.9471,8.957,8.9405,8.9471,135423.1975
2008-07-14 11:15:00,27.25,27.31,27.21,27.23,88819.22675026122,8.9471,8.9668,8.934,8.9405,88819.2268
2008-07-14 11:20:00,27.23,27.24,27.2,27.21,289028.2131661442,8.9405,8.9438,8.9307,8.934,289028.2132
2008-07-14 11:25:00,27.21,27.3,27.19,27.29,94252.87356321838,8.934,8.9635,8.9274,8.9602,94252.8736
2008-07-14 11:30:00,27.28,27.29,27.17,27.2,159456.63531870427,8.957,8.9602,8.9208,8.9307,159456.6353
2008-07-14 11:35:00,27.2,27.24,27.12,27.14,1171368.8610240335,8.9307,8.9438,8.9044,8.911,1171368.861
2008-07-14 11:40:00,27.14,27.23,27.13,27.22,78369.90595611285,8.911,8.9405,8.9077,8.9373,78369.906
2008-07-14 11:45:00,27.21,27.24,27.2,27.22,38244.51410658307,8.934,8.9438,8.9307,8.9373,38244.5141
2008-07-14 11:50:00,27.22,27.24,27.19,27.21,51619.644723093,8.9373,8.9438,8.9274,8.934,51619.6447
2008-07-14 11:55:00,27.22,27.24,27.13,27.17,85266.45768025078,8.9373,8.9438,8.9077,8.9208,85266.4577
2008-07-14 12:00:00,27.17,27.22,27.14,27.18,102821.31661442008,8.9208,8.9373,8.911,8.9241,102821.3166
2008-07-14 12:05:00,27.18,27.2,27.14,27.17,133542.3197492163,8.9241,8.9307,8.911,8.9208,133542.3197
2008-07-14 12:10:00,27.17,27.17,27.13,27.13,61024.03343782654,8.9208,8.9208,8.9077,8.9077,61024.0334
2008-07-14 12:15:00,27.13,27.15,27.11,27.14,62068.96551724138,8.9077,8.9143,8.9011,8.911,62068.9655
2008-07-14 12:20:00,27.13,27.15,27.12,27.14,56426.33228840125,8.9077,8.9143,8.9044,8.911,56426.3323
2008-07-14 12:25:00,27.14,27.16,27.13,27.13,479205.85161964473,8.911,8.9176,8.9077,8.9077,479205.8516
2008-07-14 12:30:00,27.13,27.14,27.06,27.08,99059.56112852664,8.9077,8.911,8.8847,8.8913,99059.5611
2008-07-14 12:35:00,27.07,27.09,27.04,27.09,72100.31347962382,8.888,8.8946,8.8782,8.8946,72100.3135
2008-07-14 12:40:00,27.09,27.12,27.08,27.11,44932.07941483804,8.8946,8.9044,8.8913,8.9011,44932.0794
2008-07-14 12:45:00,27.11,27.12,27.08,27.11,145036.57262277952,8.9011,8.9044,8.8913,8.9011,145036.5726
2008-07-14 12:50:00,27.11,27.11,27.08,27.09,49947.75339602926,8.9011,8.9011,8.8913,8.8946,49947.7534
2008-07-14 12:55:00,27.09,27.09,26.99,27.0,112016.71891327064,8.8946,8.8946,8.8617,8.865,112016.7189
2008-07-14 13:00:00,27.0,27.01,26.96,26.96,150470.21943573668,8.865,8.8683,8.8519,8.8519,150470.2194
2008-07-14 13:05:00,26.96,26.99,26.94,26.96,64994.77533960292,8.8519,8.8617,8.8453,8.8519,64994.7753
2008-07-14 13:10:00,26.97,26.98,26.92,26.96,118495.29780564264,8.8552,8.8585,8.8388,8.8519,118495.2978
2008-07-14 13:15:00,26.96,27.0,26.96,27.0,71891.32706374086,8.8519,8.865,8.8519,8.865,71891.3271
2008-07-14 13:20:00,27.0,27.03,26.99,27.02,73772.20480668756,8.865,8.8749,8.8617,8.8716,73772.2048
2008-07-14 13:25:00,27.02,27.08,27.02,27.07,72936.2591431557,8.8716,8.8913,8.8716,8.888,72936.2591
2008-07-14 13:30:00,27.08,27.08,27.02,27.02,85057.4712643678,8.8913,8.8913,8.8716,8.8716,85057.4713
2008-07-14 13:35:00,27.02,27.05,27.01,27.05,75862.06896551723,8.8716,8.8814,8.8683,8.8814,75862.069
2008-07-14 13:40:00,27.06,27.09,27.05,27.07,81086.72936259143,8.8847,8.8946,8.8814,8.888,81086.7294
2008-07-14 13:45:00,27.07,27.1,27.05,27.06,300522.4660397074,8.888,8.8979,8.8814,8.8847,300522.466
2008-07-14 13:50:00,27.07,27.12,27.06,27.09,168443.0512016719,8.888,8.9044,8.8847,8.8946,168443.0512
2008-07-14 13:55:00,27.09,27.09,27.04,27.07,72100.31347962382,8.8946,8.8946,8.8782,8.888,72100.3135
2008-07-14 14:00:00,27.07,27.08,27.06,27.07,60606.0606060606,8.888,8.8913,8.8847,8.888,60606.0606
2008-07-14 14:05:00,27.06,27.13,27.06,27.11,101776.3845350052,8.8847,8.9077,8.8847,8.9011,101776.3845
2008-07-14 14:10:00,27.11,27.14,27.07,27.08,126227.79519331244,8.9011,8.911,8.888,8.8913,126227.7952
2008-07-14 14:15:00,27.07,27.09,27.05,27.06,116405.43364681296,8.888,8.8946,8.8814,8.8847,116405.4336
2008-07-14 14:20:00,27.06,27.08,27.04,27.04,50992.685475444094,8.8847,8.8913,8.8782,8.8782,50992.6855
2008-07-14 14:25:00,27.04,27.06,27.01,27.01,92371.99582027168,8.8782,8.8847,8.8683,8.8683,92371.9958
2008-07-14 14:30:00,27.02,27.04,27.0,27.04,79623.82445141066,8.8716,8.8782,8.865,8.8782,79623.8245
2008-07-14 14:35:00,27.03,27.05,27.02,27.02,44932.07941483804,8.8749,8.8814,8.8716,8.8716,44932.0794
2008-07-14 14:40:00,27.03,27.04,26.97,26.98,75235.10971786834,8.8749,8.8782,8.8552,8.8585,75235.1097
2008-07-14 14:45:00,26.98,26.99,26.9,26.9,124346.91745036573,8.8585,8.8617,8.8322,8.8322,124346.9175
2008-07-14 14:50:00,26.9,26.94,26.88,26.93,107419.01776384536,8.8322,8.8453,8.8256,8.842,107419.0178
2008-07-14 14:55:00,26.93,26.95,26.92,26.94,64785.78892371996,8.842,8.8486,8.8388,8.8453,64785.7889
2008-07-14 15:00:00,26.94,26.99,26.94,26.98,57262.27795193312,8.8453,8.8617,8.8453,8.8585,57262.278
2008-07-14 15:05:00,26.97,26.99,26.93,26.95,80668.7565308255,8.8552,8.8617,8.842,8.8486,80668.7565
2008-07-14 15:10:00,26.95,26.96,26.94,26.94,62695.92476489028,8.8486,8.8519,8.8453,8.8453,62695.9248
2008-07-14 15:15:00,26.94,26.96,26.93,26.94,90491.11807732497,8.8453,8.8519,8.842,8.8453,90491.1181
2008-07-14 15:20:00,26.95,27.06,26.94,27.01,252664.57680250783,8.8486,8.8847,8.8453,8.8683,252664.5768
2008-07-14 15:25:00,27.01,27.06,27.0,27.03,126854.75444096132,8.8683,8.8847,8.865,8.8749,126854.7544
2008-07-14 15:30:00,27.04,27.07,26.99,27.0,360292.5809822361,8.8782,8.888,8.8617,8.865,360292.581
2008-07-14 15:35:00,27.0,27.04,26.99,27.03,149843.26018808776,8.865,8.8782,8.8617,8.8749,149843.2602
2008-07-14 15:40:00,27.03,27.04,26.99,27.02,304075.2351097179,8.8749,8.8782,8.8617,8.8716,304075.2351
2008-07-14 15:45:00,27.02,27.02,26.97,27.02,207941.48380355275,8.8716,8.8716,8.8552,8.8716,207941.4838
2008-07-14 15:50:00,27.02,27.06,26.9,26.91,255799.3730407524,8.8716,8.8847,8.8322,8.8355,255799.373
2008-07-14 15:55:00,26.91,26.91,26.86,26.88,208568.44305120167,8.8355,8.8355,8.8191,8.8256,208568.4431
2008-07-15 09:30:00,26.99,27.25,26.75,27.17,300731.4524555904,8.8617,8.9471,8.7829,8.9208,300731.4525
2008-07-15 09:35:00,27.17,27.26,27.04,27.12,299059.56112852664,8.9208,8.9504,8.8782,8.9044,299059.5611
2008-07-15 09:40:00,27.12,27.37,27.06,27.36,567816.091954023,8.9044,8.9865,8.8847,8.9832,567816.092
2008-07-15 09:45:00,27.36,27.39,27.25,27.29,254545.45454545453,8.9832,8.9931,8.9471,8.9602,254545.4545
2008-07-15 09:50:00,27.27,27.39,27.26,27.37,214838.0355276907,8.9537,8.9931,8.9504,8.9865,214838.0355
2008-07-15 09:55:00,27.37,27.37,27.27,27.27,430094.0438871473,8.9865,8.9865,8.9537,8.9537,430094.0439
2008-07-15 10:00:00,27.27,27.33,27.21,27.3,326227.7951933124,8.9537,8.9734,8.934,8.9635,326227.7952
2008-07-15 10:05:00,27.3,27.4,27.29,27.39,306374.0856844305,8.9635,8.9964,8.9602,8.9931,306374.0857
2008-07-15 10:10:00,27.39,27.42,27.28,27.3,268338.5579937304,8.9931,9.0029,8.957,8.9635,268338.558
2008-07-15 10:15:00,27.29,27.29,27.18,27.26,220689.6551724138,8.9602,8.9602,8.9241,8.9504,220689.6552
2008-07-15 10:20:00,27.25,27.37,27.24,27.32,323301.9853709509,8.9471,8.9865,8.9438,8.9701,323301.9854
2008-07-15 10:25:00,27.33,27.4,27.27,27.37,310762.80041797285,8.9734,8.9964,8.9537,8.9865,310762.8004
2008-07-15 10:30:00,27.37,27.5,27.35,27.44,339393.9393939394,8.9865,9.0292,8.9799,9.0095,339393.9394
2008-07-15 10:35:00,27.44,27.51,27.41,27.49,273354.2319749216,9.0095,9.0325,8.9996,9.0259,273354.232
2008-07-15 10:40:00,27.49,27.5,27.47,27.49,195402.2988505747,9.0259,9.0292,9.0193,9.0259,195402.2989
2008-07-15 10:45:00,27.5,27.51,27.49,27.5,194775.3396029258,9.0292,9.0325,9.0259,9.0292,194775.3396
2008-07-15 10:50:00,27.5,27.5,27.47,27.5,544409.6133751306,9.0292,9.0292,9.0193,9.0292,544409.6134
2008-07-15 10:55:00,27.5,27.55,27.49,27.54,413166.1442006269,9.0292,9.0456,9.0259,9.0423,413166.1442
2008-07-15 11:00:00,27.55,27.65,27.55,27.65,396656.2173458725,9.0456,9.0784,9.0456,9.0784,396656.2173
2008-07-15 11:05:00,27.65,27.74,27.64,27.71,461859.9791013584,9.0784,9.108,9.0752,9.0981,461859.9791
2008-07-15 11:10:00,27.71,27.72,27.67,27.69,390386.62486938346,9.0981,9.1014,9.085,9.0916,390386.6249
2008-07-15 11:15:00,27.69,27.73,27.68,27.73,215464.9947753396,9.0916,9.1047,9.0883,9.1047,215464.9948
2008-07-15 11:20:00,27.73,27.74,27.71,27.72,244514.1065830721,9.1047,9.108,9.0981,9.1014,244514.1066
2008-07-15 11:25:00,27.73,27.74,27.71,27.72,267711.5987460815,9.1047,9.108,9.0981,9.1014,267711.5987
2008-07-15 11:30:00,27.72,27.73,27.68,27.72,245141.065830721,9.1014,9.1047,9.0883,9.1014,245141.0658
2008-07-15 11:35:00,27.72,27.73,27.68,27.72,700313.4796238245,9.1014,9.1047,9.0883,9.1014,700313.4796
2008-07-15 11:40:00,27.71,27.74,27.71,27.73,274190.1776384535,9.0981,9.108,9.0981,9.1047,274190.1776
2008-07-15 11:45:00,27.73,27.73,27.7,27.71,131870.42842215256,9.1047,9.1047,9.0949,9.0981,131870.4284
2008-07-15 11:50:00,27.71,27.72,27.62,27.63,390595.61128526647,9.0981,9.1014,9.0686,9.0719,390595.6113
2008-07-15 11:55:00,27.62,27.63,27.37,27.51,552978.0564263322,9.0686,9.0719,8.9865,9.0325,552978.0564
2008-07-15 12:00:00,27.53,27.61,27.52,27.58,281504.70219435735,9.039,9.0653,9.0358,9.0555,281504.7022
2008-07-15 12:05:00,27.57,27.6,27.54,27.54,321212.1212121212,9.0522,9.062,9.0423,9.0423,321212.1212
2008-07-15 12:10:00,27.54,27.57,27.42,27.43,342528.7356321839,9.0423,9.0522,9.0029,9.0062,342528.7356
2008-07-15 12:15:00,27.43,27.47,27.39,27.44,275026.1233019854,9.0062,9.0193,8.9931,9.0095,275026.1233
2008-07-15 12:20:00,27.45,27.49,27.42,27.44,308672.9362591432,9.0128,9.0259,9.0029,9.0095,308672.9363
2008-07-15 12:25:00,27.44,27.49,27.4,27.42,196656.2173458725,9.0095,9.0259,8.9964,9.0029,196656.2173
2008-07-15 12:30:00,27.42,27.56,27.37,27.51,271473.3542319749,9.0029,9.0489,8.9865,9.0325,271473.3542
2008-07-15 12:35:00,27.51,27.55,27.49,27.55,223406.4785788924,9.0325,9.0456,9.0259,9.0456,223406.4786
2008-07-15 12:40:00,27.55,27.6,27.53,27.6,317450.36572622776,9.0456,9.062,9.039,9.062,317450.3657
2008-07-15 12:45:00,27.6,27.66,27.6,27.63,138766.98014629047,9.062,9.0817,9.062,9.0719,138766.9801
2008-07-15 12:50:00,27.62,27.73,27.62,27.72,398328.1086729363,9.0686,9.1047,9.0686,9.1014,398328.1087
2008-07-15 12:55:00,27.72,27.75,27.72,27.74,364472.3092998955,9.1014,9.1113,9.1014,9.108,364472.3093
2008-07-15 13:00:00,27.75,27.82,27.74,27.78,726018.8087774294,9.1113,9.1343,9.108,9.1211,726018.8088
2008-07-15 13:05:00,27.79,27.82,27.76,27.8,243469.17450365727,9.1244,9.1343,9.1146,9.1277,243469.1745
2008-07-15 13:10:00,27.79,27.8,27.72,27.73,207314.52455590383,9.1244,9.1277,9.1014,9.1047,207314.5246
2008-07-15 13:15:00,27.73,27.77,27.62,27.63,299059.56112852664,9.1047,9.1178,9.0686,9.0719,299059.5611
2008-07-15 13:20:00,27.63,27.7,27.62,27.7,174503.6572622779,9.0719,9.0949,9.0686,9.0949,174503.6573
2008-07-15 13:25:00,27.68,27.69,27.49,27.52,241588.2967607105,9.0883,9.0916,9.0259,9.0358,241588.2968
2008-07-15 13:30:00,27.54,27.57,27.45,27.55,206896.5517241379,9.0423,9.0522,9.0128,9.0456,206896.5517
2008-07-15 13:35:00,27.55,27.59,27.55,27.57,230094.04388714733,9.0456,9.0587,9.0456,9.0522,230094.0439
2008-07-15 13:40:00,27.57,27.6,27.57,27.57,134587.25182863112,9.0522,9.062,9.0522,9.0522,134587.2518
2008-07-15 13:45:00,27.57,27.71,27.57,27.71,212957.157784744,9.0522,9.0981,9.0522,9.0981,212957.1578
2008-07-15 13:50:00,27.71,27.72,27.67,27.72,155694.87983281087,9.0981,9.1014,9.085,9.1014,155694.8798
2008-07-15 13:55:00,27.72,27.78,27.72,27.78,408986.4158829676,9.1014,9.1211,9.1014,9.1211,408986.4159
2008-07-15 14:00:00,27.78,27.79,27.74,27.77,438662.486938349,9.1211,9.1244,9.108,9.1178,438662.4869
2008-07-15 14:05:00,27.76,27.77,27.72,27.74,320376.1755485893,9.1146,9.1178,9.1014,9.108,320376.1755
2008-07-15 14:10:00,27.74,27.74,27.71,27.72,244932.079414838,9.108,9.108,9.0981,9.1014,244932.0794
2008-07-15 14:15:00,27.73,27.75,27.7,27.74,198328.10867293624,9.1047,9.1113,9.0949,9.108,198328.1087
2008-07-15 14:20:00,27.74,27.77,27.71,27.75,591013.5841170324,9.108,9.1178,9.0981,9.1113,591013.5841
2008-07-15 14:25:00,27.75,27.77,27.73,27.75,268547.54440961336,9.1113,9.1178,9.1047,9.1113,268547.5444
2008-07-15 14:30:00,27.76,27.78,27.75,27.75,287774.2946708464,9.1146,9.1211,9.1113,9.1113,287774.2947
2008-07-15 14:35:00,27.75,27.76,27.72,27.74,533960.2925809822,9.1113,9.1146,9.1014,9.108,533960.2926
2008-07-15 14:40:00,27.73,27.75,27.72,27.75,148589.34169278995,9.1047,9.1113,9.1014,9.1113,148589.3417
2008-07-15 14:45:00,27.74,27.75,27.67,27.69,192894.46185997908,9.108,9.1113,9.085,9.0916,192894.4619
2008-07-15 14:50:00,27.68,27.72,27.67,27.71,137513.0616509927,9.0883,9.1014,9.085,9.0981,137513.0617
2008-07-15 14:55:00,27.7,27.71,27.68,27.69,211703.23928944612,9.0949,9.0981,9.0883,9.0916,211703.2393
2008-07-15 15:00:00,27.69,27.73,27.64,27.69,386415.8829676071,9.0916,9.1047,9.0752,9.0916,386415.883
2008-07-15 15:05:00,27.65,27.71,27.65,27.65,225496.34273772204,9.0784,9.0981,9.0784,9.0784,225496.3427
2008-07-15 15:10:00,27.66,27.75,27.66,27.7,297596.65621734585,9.0817,9.1113,9.0817,9.0949,297596.6562
2008-07-15 15:15:00,27.7,27.7,27.62,27.62,194775.3396029258,9.0949,9.0949,9.0686,9.0686,194775.3396
2008-07-15 15:20:00,27.62,27.62,27.54,27.56,220271.68234064785,9.0686,9.0686,9.0423,9.0489,220271.6823
2008-07-15 15:25:00,27.56,27.56,27.51,27.52,359874.6081504702,9.0489,9.0489,9.0325,9.0358,359874.6082
2008-07-15 15:30:00,27.52,27.54,27.47,27.48,520376.1755485893,9.0358,9.0423,9.0193,9.0226,520376.1755
2008-07-15 15:35:00,27.48,27.55,27.47,27.53,371577.8474399164,9.0226,9.0456,9.0193,9.039,371577.8474
2008-07-15 15:40:00,27.54,27.59,27.52,27.54,442424.2424242424,9.0423,9.0587,9.0358,9.0423,442424.2424
2008-07-15 15:45:00,27.55,27.55,27.49,27.5,454127.4817136886,9.0456,9.0456,9.0259,9.0292,454127.4817
2008-07-15 15:50:00,27.5,27.68,27.5,27.67,631765.935214211,9.0292,9.0883,9.0292,9.085,631765.9352
2008-07-15 15:55:00,27.67,27.7,27.65,27.68,746499.4775339602,9.085,9.0949,9.0784,9.0883,746499.4775
2008-07-16 09:30:00,27.81,27.99,27.71,27.81,1372413.793103448,9.131,9.1901,9.0981,9.131,1372413.7931
2008-07-16 09:35:00,27.81,27.84,27.51,27.52,1077742.9467084638,9.131,9.1408,9.0325,9.0358,1077742.9467
2008-07-16 09:40:00,27.52,27.69,27.47,27.63,550888.1922675025,9.0358,9.0916,9.0193,9.0719,550888.1923
2008-07-16 09:45:00,27.64,27.65,27.15,27.19,616927.8996865203,9.0752,9.0784,8.9143,8.9274,616927.8997
2008-07-16 09:50:00,27.18,27.54,27.16,27.43,1009822.3615464994,8.9241,9.0423,8.9176,9.0062,1009822.3615
2008-07-16 09:55:00,27.43,27.59,27.4,27.51,452246.6039707419,9.0062,9.0587,8.9964,9.0325,452246.604
2008-07-16 10:00:00,27.51,27.54,27.34,27.46,457889.237199582,9.0325,9.0423,8.9767,9.0161,457889.2372
2008-07-16 10:05:00,27.46,27.6,27.41,27.57,479623.8244514106,9.0161,9.062,8.9996,9.0522,479623.8245
2008-07-16 10:10:00,27.59,27.63,27.57,27.59,346708.46394984325,9.0587,9.0719,9.0522,9.0587,346708.4639
2008-07-16 10:15:00,27.59,27.66,27.54,27.55,228004.1797283177,9.0587,9.0817,9.0423,9.0456,228004.1797
2008-07-16 10:20:00,27.56,27.59,27.44,27.54,230512.01671891328,9.0489,9.0587,9.0095,9.0423,230512.0167
2008-07-16 10:25:00,27.54,27.67,27.54,27.65,360710.5538140021,9.0423,9.085,9.0423,9.0784,360710.5538
2008-07-16 10:30:00,27.67,27.68,27.62,27.67,238035.5276907001,9.085,9.0883,9.0686,9.085,238035.5277
2008-07-16 10:35:00,27.68,27.75,27.68,27.75,397910.1358411703,9.0883,9.1113,9.0883,9.1113,397910.1358
2008-07-16 10:40:00,27.75,27.76,27.71,27.74,247857.8892371996,9.1113,9.1146,9.0981,9.108,247857.8892
2008-07-16 10:45:00,27.73,27.74,27.68,27.69,216091.9540229885,9.1047,9.108,9.0883,9.0916,216091.954
2008-07-16 10:50:00,27.7,27.72,27.65,27.66,168443.0512016719,9.0949,9.1014,9.0784,9.0817,168443.0512
2008-07-16 10:55:00,27.66,27.69,27.58,27.59,180773.249738767,9.0817,9.0916,9.0555,9.0587,180773.2497
2008-07-16 11:00:00,27.58,27.61,27.54,27.55,231138.97596656217,9.0555,9.0653,9.0423,9.0456,231138.976
2008-07-16 11:05:00,27.55,27.55,27.44,27.48,215882.9676071056,9.0456,9.0456,9.0095,9.0226,215882.9676
2008-07-16 11:10:00,27.48,27.63,27.48,27.59,148798.32810867293,9.0226,9.0719,9.0226,9.0587,148798.3281
2008-07-16 11:15:00,27.59,27.62,27.51,27.52,154440.96133751306,9.0587,9.0686,9.0325,9.0358,154440.9613
2008-07-16 11:20:00,27.52,27.55,27.39,27.4,267711.5987460815,9.0358,9.0456,8.9931,8.9964,267711.5987
2008-07-16 11:25:00,27.39,27.45,27.35,27.42,243469.17450365727,8.9931,9.0128,8.9799,9.0029,243469.1745
2008-07-16 11:30:00,27.4,27.43,27.3,27.34,201880.8777429467,8.9964,9.0062,8.9635,8.9767,201880.8777
2008-07-16 11:35:00,27.34,27.38,27.3,27.35,159247.64890282133,8.9767,8.9898,8.9635,8.9799,159247.6489
2008-07-16 11:40:00,27.35,27.37,27.28,27.29,119749.21630094045,8.9799,8.9865,8.957,8.9602,119749.2163
2008-07-16 11:45:00,27.3,27.31,27.15,27.17,275653.0825496343,8.9635,8.9668,8.9143,8.9208,275653.0825
2008-07-16 11:50:00,27.17,27.18,27.11,27.15,182027.1682340648,8.9208,8.9241,8.9011,8.9143,182027.1682
2008-07-16 11:55:00,27.16,27.2,27.12,27.13,222988.5057471264,8.9176,8.9307,8.9044,8.9077,222988.5057
2008-07-16 12:00:00,27.13,27.14,27.08,27.14,167189.13270637408,8.9077,8.911,8.8913,8.911,167189.1327
2008-07-16 12:05:00,27.13,27.18,27.12,27.15,212748.17136886105,8.9077,8.9241,8.9044,8.9143,212748.1714
2008-07-16 12:10:00,27.15,27.25,27.14,27.2,306374.0856844305,8.9143,8.9471,8.911,8.9307,306374.0857
2008-07-16 12:15:00,27.19,27.27,27.18,27.21,236990.59561128527,8.9274,8.9537,8.9241,8.934,236990.5956
2008-07-16 12:20:00,27.21,27.24,27.17,27.22,215047.0219435737,8.934,8.9438,8.9208,8.9373,215047.0219
2008-07-16 12:25:00,27.22,27.26,27.18,27.26,843887.1473354232,8.9373,8.9504,8.9241,8.9504,843887.1473
2008-07-16 12:30:00,27.25,27.26,27.22,27.23,166980.1462904911,8.9471,8.9504,8.9373,8.9405,166980.1463
2008-07-16 12:35:00,27.23,27.31,27.23,27.27,188714.7335423197,8.9405,8.9668,8.9405,8.9537,188714.7335
2008-07-16 12:40:00,27.27,27.27,27.23,27.24,143155.6948798328,8.9537,8.9537,8.9405,8.9438,143155.6949
2008-07-16 12:45:00,27.25,27.3,27.24,27.3,135214.21107628004,8.9471,8.9635,8.9438,8.9635,135214.2111
2008-07-16 12:50:00,27.29,27.37,27.28,27.33,125182.8631138976,8.9602,8.9865,8.957,8.9734,125182.8631
2008-07-16 12:55:00,27.32,27.33,27.27,27.28,259143.15569487985,8.9701,8.9734,8.9537,8.957,259143.1557
2008-07-16 13:00:00,27.27,27.28,27.24,27.27,479414.8380355277,8.9537,8.957,8.9438,8.9537,479414.838
2008-07-16 13:05:00,27.27,27.29,27.25,27.28,244514.1065830721,8.9537,8.9602,8.9471,8.957,244514.1066
2008-07-16 13:10:00,27.27,27.29,27.25,27.27,273563.2183908046,8.9537,8.9602,8.9471,8.9537,273563.2184
2008-07-16 13:15:00,27.27,27.3,27.26,27.29,163009.40438871473,8.9537,8.9635,8.9504,8.9602,163009.4044
2008-07-16 13:20:00,27.28,27.3,27.27,27.3,237199.58202716825,8.957,8.9635,8.9537,8.9635,237199.582
2008-07-16 13:25:00,27.3,27.32,27.29,27.32,302194.35736677115,8.9635,8.9701,8.9602,8.9701,302194.3574
2008-07-16 13:30:00,27.32,27.34,27.3,27.33,129571.57784743993,8.9701,8.9767,8.9635,8.9734,129571.5778
2008-07-16 13:35:00,27.33,27.34,27.27,27.3,129989.55067920584,8.9734,8.9767,8.9537,8.9635,129989.5507
2008-07-16 13:40:00,27.3,27.37,27.29,27.37,154858.934169279,8.9635,8.9865,8.9602,8.9865,154858.9342
2008-07-16 13:45:00,27.37,27.4,27.37,27.39,86938.34900731452,8.9865,8.9964,8.9865,8.9931,86938.349
2008-07-16 13:50:00,27.4,27.43,27.38,27.4,90491.11807732497,8.9964,9.0062,8.9898,8.9964,90491.1181
2008-07-16 13:55:00,27.4,27.45,27.4,27.45,85266.45768025078,8.9964,9.0128,8.9964,9.0128,85266.4577
2008-07-16 14:00:00,27.45,27.47,27.38,27.45,223824.4514106583,9.0128,9.0193,8.9898,9.0128,223824.4514
2008-07-16 14:05:00,27.45,27.47,27.38,27.45,201462.90491118075,9.0128,9.0193,8.9898,9.0128,201462.9049
2008-07-16 14:10:00,27.44,27.48,27.44,27.46,166562.17345872518,9.0095,9.0226,9.0095,9.0161,166562.1735
2008-07-16 14:15:00,27.46,27.5,27.45,27.49,179310.3448275862,9.0161,9.0292,9.0128,9.0259,179310.3448
2008-07-16 14:20:00,27.49,27.53,27.44,27.51,269174.50365726225,9.0259,9.039,9.0095,9.0325,269174.5037
2008-07-16 14:25:00,27.51,27.55,27.5,27.54,149425.28735632185,9.0325,9.0456,9.0292,9.0423,149425.2874
2008-07-16 14:30:00,27.54,27.62,27.53,27.59,461233.0198537095,9.0423,9.0686,9.039,9.0587,461233.0199
2008-07-16 14:35:00,27.6,27.62,27.54,27.61,306374.0856844305,9.062,9.0686,9.0423,9.0653,306374.0857
2008-07-16 14:40:00,27.6,27.6,27.53,27.56,114942.52873563218,9.062,9.062,9.039,9.0489,114942.5287
2008-07-16 14:45:00,27.56,27.58,27.52,27.53,159456.63531870427,9.0489,9.0555,9.0358,9.039,159456.6353
2008-07-16 14:50:00,27.53,27.57,27.47,27.54,246394.9843260188,9.039,9.0522,9.0193,9.0423,246394.9843
2008-07-16 14:55:00,27.53,27.59,27.51,27.51,365935.21421107627,9.039,9.0587,9.0325,9.0325,365935.2142
2008-07-16 15:00:00,27.51,27.51,27.4,27.42,273563.2183908046,9.0325,9.0325,8.9964,9.0029,273563.2184
2008-07-16 15:05:00,27.42,27.47,27.42,27.44,156948.79832810868,9.0029,9.0193,9.0029,9.0095,156948.7983
2008-07-16 15:10:00,27.44,27.45,27.34,27.39,296342.73772204807,9.0095,9.0128,8.9767,8.9931,296342.7377
2008-07-16 15:15:00,27.39,27.4,27.35,27.4,202925.8098223616,8.9931,8.9964,8.9799,8.9964,202925.8098
2008-07-16 15:20:00,27.4,27.5,27.39,27.44,316196.44723093,8.9964,9.0292,8.9931,9.0095,316196.4472
2008-07-16 15:25:00,27.45,27.47,27.41,27.42,121839.0804597701,9.0128,9.0193,8.9996,9.0029,121839.0805
2008-07-16 15:30:00,27.41,27.42,27.33,27.4,314942.5287356322,8.9996,9.0029,8.9734,8.9964,314942.5287
2008-07-16 15:35:00,27.39,27.42,27.37,27.38,213793.10344827583,8.9931,9.0029,8.9865,8.9898,213793.1034
2008-07-16 15:40:00,27.37,27.38,27.31,27.37,236572.62277951933,8.9865,8.9898,8.9668,8.9865,236572.6228
2008-07-16 15:45:00,27.37,27.37,27.24,27.27,585579.9373040752,8.9865,8.9865,8.9438,8.9537,585579.9373
2008-07-16 15:50:00,27.26,27.3,27.16,27.17,678996.8652037617,8.9504,8.9635,8.9176,8.9208,678996.8652
2008-07-16 15:55:00,27.17,27.31,27.17,27.27,630303.0303030303,8.9208,8.9668,8.9208,8.9537,630303.0303
2008-07-17 09:30:00,27.32,27.32,26.36,26.81,1102821.31661442,8.9701,8.9701,8.6549,8.8026,1102821.3166
2008-07-17 09:35:00,26.8,26.94,26.79,26.92,569696.9696969697,8.7994,8.8453,8.7961,8.8388,569696.9697
2008-07-17 09:40:00,26.92,27.0,26.82,26.88,575966.5621734587,8.8388,8.865,8.8059,8.8256,575966.5622
2008-07-17 09:45:00,26.88,27.15,26.87,27.07,598955.0679205852,8.8256,8.9143,8.8223,8.888,598955.0679
2008-07-17 09:50:00,27.06,27.07,26.95,27.02,393939.3939393939,8.8847,8.888,8.8486,8.8716,393939.3939
2008-07-17 09:55:00,27.01,27.17,27.01,27.11,388505.7471264368,8.8683,8.9208,8.8683,8.9011,388505.7471
2008-07-17 10:00:00,27.11,27.4,27.05,27.39,2132079.414838036,8.9011,8.9964,8.8814,8.9931,2132079.4148
2008-07-17 10:05:00,27.39,27.4,27.23,27.28,494670.8463949843,8.9931,8.9964,8.9405,8.957,494670.8464
2008-07-17 10:10:00,27.28,27.29,27.15,27.15,289237.19958202715,8.957,8.9602,8.9143,8.9143,289237.1996
2008-07-17 10:15:00,27.17,27.33,27.15,27.31,321212.1212121212,8.9208,8.9734,8.9143,8.9668,321212.1212
2008-07-17 10:20:00,27.31,27.37,27.31,27.35,413375.13061650994,8.9668,8.9865,8.9668,8.9799,413375.1306
2008-07-17 10:25:00,27.34,27.34,27.22,27.24,240961.33751306165,8.9767,8.9767,8.9373,8.9438,240961.3375
2008-07-17 10:30:00,27.23,27.24,27.15,27.18,254963.42737722048,8.9405,8.9438,8.9143,8.9241,254963.4274
2008-07-17 10:35:00,27.18,27.26,27.18,27.18,268129.5715778474,8.9241,8.9504,8.9241,8.9241,268129.5716
2008-07-17 10:40:00,27.19,27.24,27.13,27.18,240125.39184952973,8.9274,8.9438,8.9077,8.9241,240125.3918
2008-07-17 10:45:00,27.18,27.19,27.14,27.16,157993.73040752352,8.9241,8.9274,8.911,8.9176,157993.7304
2008-07-17 10:50:00,27.16,27.25,27.15,27.23,264576.8025078369,8.9176,8.9471,8.9143,8.9405,264576.8025
2008-07-17 10:55:00,27.23,27.27,27.22,27.25,110135.84117032393,8.9405,8.9537,8.9373,8.9471,110135.8412
2008-07-17 11:00:00,27.25,27.25,27.19,27.21,175548.58934169277,8.9471,8.9471,8.9274,8.934,175548.5893
2008-07-17 11:05:00,27.21,27.31,27.21,27.3,129362.59143155694,8.934,8.9668,8.934,8.9635,129362.5914
2008-07-17 11:10:00,27.3,27.4,27.28,27.4,177011.49425287356,8.9635,8.9964,8.957,8.9964,177011.4943
2008-07-17 11:15:00,27.4,27.4,27.34,27.35,128108.67293625914,8.9964,8.9964,8.9767,8.9799,128108.6729
2008-07-17 11:20:00,27.36,27.38,27.33,27.38,144827.58620689655,8.9832,8.9898,8.9734,8.9898,144827.5862
2008-07-17 11:25:00,27.38,27.49,27.35,27.46,216718.9132706374,8.9898,9.0259,8.9799,9.0161,216718.9133
2008-07-17 11:30:00,27.44,27.49,27.42,27.47,90700.10449320794,9.0095,9.0259,9.0029,9.0193,90700.1045
2008-07-17 11:35:00,27.47,27.59,27.46,27.54,134796.2382445141,9.0193,9.0587,9.0161,9.0423,134796.2382
2008-07-17 11:40:00,27.53,27.58,27.51,27.56,151933.12434691744,9.039,9.0555,9.0325,9.0489,151933.1243
2008-07-17 11:45:00,27.56,27.57,27.5,27.52,143573.66771159874,9.0489,9.0522,9.0292,9.0358,143573.6677
2008-07-17 11:50:00,27.52,27.56,27.48,27.52,110135.84117032393,9.0358,9.0489,9.0226,9.0358,110135.8412
2008-07-17 11:55:00,27.53,27.56,27.52,27.55,118077.32497387668,9.039,9.0489,9.0358,9.0456,118077.325
2008-07-17 12:00:00,27.53,27.54,27.45,27.49,108463.94984326018,9.039,9.0423,9.0128,9.0259,108463.9498
2008-07-17 12:05:00,27.49,27.49,27.43,27.44,95924.76489028212,9.0259,9.0259,9.0062,9.0095,95924.7649
2008-07-17 12:10:00,27.44,27.46,27.43,27.45,49738.76698014629,9.0095,9.0161,9.0062,9.0128,49738.767
2008-07-17 12:15:00,27.45,27.45,27.41,27.42,98850.57471264368,9.0128,9.0128,8.9996,9.0029,98850.5747
2008-07-17 12:20:00,27.42,27.45,27.4,27.41,68338.5579937304,9.0029,9.0128,8.9964,8.9996,68338.558
2008-07-17 12:25:00,27.4,27.41,27.35,27.37,121839.0804597701,8.9964,8.9996,8.9799,8.9865,121839.0805
2008-07-17 12:30:00,27.37,27.37,27.35,27.36,58307.21003134796,8.9865,8.9865,8.9799,8.9832,58307.21
2008-07-17 12:35:00,27.36,27.43,27.33,27.39,213166.14420062696,8.9832,9.0062,8.9734,8.9931,213166.1442
2008-07-17 12:40:00,27.39,27.44,27.37,27.43,110971.7868338558,8.9931,9.0095,8.9865,9.0062,110971.7868
2008-07-17 12:45:00,27.43,27.45,27.42,27.44,95924.76489028212,9.0062,9.0128,9.0029,9.0095,95924.7649
2008-07-17 12:50:00,27.44,27.48,27.43,27.45,82967.60710553813,9.0095,9.0226,9.0062,9.0128,82967.6071
2008-07-17 12:55:00,27.45,27.51,27.45,27.49,203970.7419017764,9.0128,9.0325,9.0128,9.0259,203970.7419
2008-07-17 13:00:00,27.49,27.5,27.46,27.49,122884.01253918494,9.0259,9.0292,9.0161,9.0259,122884.0125
2008-07-17 13:05:00,27.49,27.53,27.48,27.53,75444.0961337513,9.0259,9.039,9.0226,9.039,75444.0961
2008-07-17 13:10:00,27.53,27.6,27.52,27.6,146290.49111807733,9.039,9.062,9.0358,9.062,146290.4911
2008-07-17 13:15:00,27.59,27.71,27.59,27.7,248902.8213166144,9.0587,9.0981,9.0587,9.0949,248902.8213
2008-07-17 13:20:00,27.7,27.7,27.64,27.67,133333.33333333334,9.0949,9.0949,9.0752,9.085,133333.3333
2008-07-17 13:25:00,27.67,27.67,27.61,27.62,83803.55276907001,9.085,9.085,9.0653,9.0686,83803.5528
2008-07-17 13:30:00,27.62,27.71,27.6,27.66,192058.5161964472,9.0686,9.0981,9.062,9.0817,192058.5162
2008-07-17 13:35:00,27.66,27.72,27.65,27.72,144827.58620689655,9.0817,9.1014,9.0784,9.1014,144827.5862
2008-07-17 13:40:00,27.71,27.74,27.71,27.71,108881.92267502612,9.0981,9.108,9.0981,9.0981,108881.9227
2008-07-17 13:45:00,27.71,27.74,27.68,27.73,136677.1159874608,9.0981,9.108,9.0883,9.1047,136677.116
2008-07-17 13:50:00,27.72,27.73,27.66,27.66,109717.868338558,9.1014,9.1047,9.0817,9.0817,109717.8683
2008-07-17 13:55:00,27.66,27.73,27.66,27.68,106374.08568443052,9.0817,9.1047,9.0817,9.0883,106374.0857
2008-07-17 14:00:00,27.68,27.68,27.64,27.65,144409.6133751306,9.0883,9.0883,9.0752,9.0784,144409.6134
2008-07-17 14:05:00,27.64,27.65,27.6,27.6,120794.14838035528,9.0752,9.0784,9.062,9.062,120794.1484
2008-07-17 14:10:00,27.6,27.6,27.57,27.59,174921.63009404388,9.062,9.062,9.0522,9.0587,174921.6301
2008-07-17 14:15:00,27.59,27.6,27.58,27.59,125391.84952978056,9.0587,9.062,9.0555,9.0587,125391.8495
2008-07-17 14:20:00,27.59,27.63,27.59,27.6,127899.68652037616,9.0587,9.0719,9.0587,9.062,127899.6865
2008-07-17 14:25:00,27.6,27.61,27.58,27.58,202298.85057471265,9.062,9.0653,9.0555,9.0555,202298.8506
2008-07-17 14:30:00,27.58,27.58,27.53,27.54,112225.7053291536,9.0555,9.0555,9.039,9.0423,112225.7053
2008-07-17 14:35:00,27.54,27.62,27.54,27.62,130825.49634273772,9.0423,9.0686,9.0423,9.0686,130825.4963
2008-07-17 14:40:00,27.62,27.64,27.59,27.61,139602.92580982237,9.0686,9.0752,9.0587,9.0653,139602.9258
2008-07-17 14:45:00,27.62,27.62,27.57,27.57,108881.92267502612,9.0686,9.0686,9.0522,9.0522,108881.9227
2008-07-17 14:50:00,27.58,27.6,27.55,27.55,175966.56217345872,9.0555,9.062,9.0456,9.0456,175966.5622
2008-07-17 14:55:00,27.55,27.57,27.48,27.54,154022.9885057471,9.0456,9.0522,9.0226,9.0423,154022.9885
2008-07-17 15:00:00,27.54,27.6,27.54,27.59,262277.95193312434,9.0423,9.062,9.0423,9.0587,262277.9519
2008-07-17 15:05:00,27.59,27.6,27.59,27.6,138140.02089864158,9.0587,9.062,9.0587,9.062,138140.0209
2008-07-17 15:10:00,27.6,27.61,27.58,27.6,195193.31243469173,9.062,9.0653,9.0555,9.062,195193.3124
2008-07-17 15:15:00,27.61,27.61,27.53,27.54,282340.64785788924,9.0653,9.0653,9.039,9.0423,282340.6479
2008-07-17 15:20:00,27.53,27.54,27.49,27.49,119958.2027168234,9.039,9.0423,9.0259,9.0259,119958.2027
2008-07-17 15:25:00,27.49,27.52,27.49,27.52,191849.52978056425,9.0259,9.0358,9.0259,9.0358,191849.5298
2008-07-17 15:30:00,27.52,27.52,27.45,27.45,254545.45454545453,9.0358,9.0358,9.0128,9.0128,254545.4545
2008-07-17 15:35:00,27.46,27.48,27.43,27.46,699268.5475444096,9.0161,9.0226,9.0062,9.0161,699268.5475
2008-07-17 15:40:00,27.46,27.52,27.45,27.51,367189.1327063741,9.0161,9.0358,9.0128,9.0325,367189.1327
2008-07-17 15:45:00,27.5,27.64,27.5,27.56,489655.1724137931,9.0292,9.0752,9.0292,9.0489,489655.1724
2008-07-17 15:50:00,27.56,27.57,27.51,27.54,425287.3563218391,9.0489,9.0522,9.0325,9.0423,425287.3563
2008-07-17 15:55:00,27.54,27.54,27.48,27.52,492371.99582027167,9.0423,9.0423,9.0226,9.0358,492371.9958
2008-07-18 09:30:00,27.64,27.92,27.43,27.62,4967189.132706374,9.0752,9.1671,9.0062,9.0686,4967189.1327
2008-07-18 09:35:00,27.62,27.68,27.6,27.66,253082.54963427372,9.0686,9.0883,9.062,9.0817,253082.5496
2008-07-18 09:40:00,27.66,27.68,27.63,27.65,393521.421107628,9.0817,9.0883,9.0719,9.0784,393521.4211
2008-07-18 09:45:00,27.63,27.67,27.56,27.59,407105.53814002086,9.0719,9.085,9.0489,9.0587,407105.5381
2008-07-18 09:50:00,27.59,27.64,27.57,27.61,670428.4221525601,9.0587,9.0752,9.0522,9.0653,670428.4222
2008-07-18 09:55:00,27.61,27.67,27.53,27.54,275444.09613375127,9.0653,9.085,9.039,9.0423,275444.0961
2008-07-18 10:00:00,27.54,27.61,27.51,27.59,280041.79728317657,9.0423,9.0653,9.0325,9.0587,280041.7973
2008-07-18 10:05:00,27.58,27.66,27.54,27.64,546290.4911180773,9.0555,9.0817,9.0423,9.0752,546290.4911
2008-07-18 10:10:00,27.65,27.69,27.61,27.63,180146.29049111807,9.0784,9.0916,9.0653,9.0719,180146.2905
2008-07-18 10:15:00,27.63,27.73,27.63,27.73,145872.5182863114,9.0719,9.1047,9.0719,9.1047,145872.5183
2008-07-18 10:20:00,27.73,27.75,27.71,27.74,248693.83490073145,9.1047,9.1113,9.0981,9.108,248693.8349
2008-07-18 10:25:00,27.73,27.79,27.72,27.76,406896.5517241379,9.1047,9.1244,9.1014,9.1146,406896.5517
2008-07-18 10:30:00,27.76,27.8,27.75,27.79,217972.8317659352,9.1146,9.1277,9.1113,9.1244,217972.8318
2008-07-18 10:35:00,27.78,27.82,27.77,27.8,214211.0762800418,9.1211,9.1343,9.1178,9.1277,214211.0763
2008-07-18 10:40:00,27.79,27.79,27.7,27.72,260815.04702194355,9.1244,9.1244,9.0949,9.1014,260815.047
2008-07-18 10:45:00,27.72,27.77,27.69,27.71,475862.0689655172,9.1014,9.1178,9.0916,9.0981,475862.069
2008-07-18 10:50:00,27.71,27.75,27.68,27.75,347962.38244514103,9.0981,9.1113,9.0883,9.1113,347962.3824
2008-07-18 10:55:00,27.75,27.83,27.73,27.81,197701.1494252873,9.1113,9.1375,9.1047,9.131,197701.1494
2008-07-18 11:00:00,27.82,27.85,27.82,27.84,118495.29780564264,9.1343,9.1441,9.1343,9.1408,118495.2978
2008-07-18 11:05:00,27.84,27.85,27.8,27.81,159038.66248693835,9.1408,9.1441,9.1277,9.131,159038.6625
2008-07-18 11:10:00,27.81,27.83,27.81,27.81,234064.7857889237,9.131,9.1375,9.131,9.131,234064.7858
2008-07-18 11:15:00,27.81,27.81,27.77,27.77,306374.0856844305,9.131,9.131,9.1178,9.1178,306374.0857
2008-07-18 11:20:00,27.77,27.8,27.75,27.76,225078.3699059561,9.1178,9.1277,9.1113,9.1146,225078.3699
2008-07-18 11:25:00,27.75,27.76,27.7,27.71,175130.61650992683,9.1113,9.1146,9.0949,9.0981,175130.6165
2008-07-18 11:30:00,27.73,27.74,27.7,27.73,217763.84535005223,9.1047,9.108,9.0949,9.1047,217763.8454
2008-07-18 11:35:00,27.73,27.75,27.72,27.75,143782.6541274817,9.1047,9.1113,9.1014,9.1113,143782.6541
2008-07-18 11:40:00,27.75,27.76,27.7,27.71,304075.2351097179,9.1113,9.1146,9.0949,9.0981,304075.2351
2008-07-18 11:45:00,27.71,27.72,27.68,27.68,157575.75757575757,9.0981,9.1014,9.0883,9.0883,157575.7576
2008-07-18 11:50:00,27.68,27.69,27.64,27.65,791431.5569487984,9.0883,9.0916,9.0752,9.0784,791431.5569
2008-07-18 11:55:00,27.65,27.65,27.6,27.61,279623.8244514107,9.0784,9.0784,9.062,9.0653,279623.8245
2008-07-18 12:00:00,27.61,27.64,27.59,27.6,159038.66248693835,9.0653,9.0752,9.0587,9.062,159038.6625
2008-07-18 12:05:00,27.6,27.64,27.58,27.58,108254.9634273772,9.062,9.0752,9.0555,9.0555,108254.9634
2008-07-18 12:10:00,27.58,27.59,27.55,27.56,165099.2685475444,9.0555,9.0587,9.0456,9.0489,165099.2685
2008-07-18 12:15:00,27.56,27.57,27.55,27.56,121421.10762800416,9.0489,9.0522,9.0456,9.0489,121421.1076
2008-07-18 12:20:00,27.56,27.58,27.54,27.54,147753.3960292581,9.0489,9.0555,9.0423,9.0423,147753.396
2008-07-18 12:25:00,27.55,27.55,27.51,27.51,715778.4743991641,9.0456,9.0456,9.0325,9.0325,715778.4744
2008-07-18 12:30:00,27.51,27.53,27.49,27.51,230094.04388714733,9.0325,9.039,9.0259,9.0325,230094.0439
2008-07-18 12:35:00,27.51,27.54,27.51,27.51,157784.74399164054,9.0325,9.0423,9.0325,9.0325,157784.744
2008-07-18 12:40:00,27.51,27.53,27.49,27.5,261233.0198537095,9.0325,9.039,9.0259,9.0292,261233.0199
2008-07-18 12:45:00,27.51,27.54,27.51,27.54,94461.85997910135,9.0325,9.0423,9.0325,9.0423,94461.86
2008-07-18 12:50:00,27.54,27.55,27.51,27.52,100731.45245559038,9.0423,9.0456,9.0325,9.0358,100731.4525
2008-07-18 12:55:00,27.51,27.52,27.44,27.45,167189.13270637408,9.0325,9.0358,9.0095,9.0128,167189.1327
2008-07-18 13:00:00,27.44,27.48,27.43,27.47,159247.64890282133,9.0095,9.0226,9.0062,9.0193,159247.6489
2008-07-18 13:05:00,27.46,27.49,27.44,27.45,157157.78474399162,9.0161,9.0259,9.0095,9.0128,157157.7847
2008-07-18 13:10:00,27.45,27.47,27.42,27.46,154649.94775339603,9.0128,9.0193,9.0029,9.0161,154649.9478
2008-07-18 13:15:00,27.45,27.48,27.44,27.47,89237.19958202717,9.0128,9.0226,9.0095,9.0193,89237.1996
2008-07-18 13:20:00,27.47,27.49,27.46,27.48,113061.65099268548,9.0193,9.0259,9.0161,9.0226,113061.651
2008-07-18 13:25:00,27.48,27.5,27.47,27.49,112852.6645768025,9.0226,9.0292,9.0193,9.0259,112852.6646
2008-07-18 13:30:00,27.49,27.5,27.46,27.49,214420.06269592475,9.0259,9.0292,9.0161,9.0259,214420.0627
2008-07-18 13:35:00,27.49,27.52,27.49,27.52,119122.25705329153,9.0259,9.0358,9.0259,9.0358,119122.2571
2008-07-18 13:40:00,27.52,27.54,27.5,27.5,119540.22988505747,9.0358,9.0423,9.0292,9.0292,119540.2299
2008-07-18 13:45:00,27.5,27.57,27.49,27.56,113688.61024033435,9.0292,9.0522,9.0259,9.0489,113688.6102
2008-07-18 13:50:00,27.55,27.57,27.54,27.56,156112.8526645768,9.0456,9.0522,9.0423,9.0489,156112.8527
2008-07-18 13:55:00,27.56,27.58,27.55,27.57,88610.24033437826,9.0489,9.0555,9.0456,9.0522,88610.2403
2008-07-18 14:00:00,27.57,27.59,27.55,27.57,141274.8171368861,9.0522,9.0587,9.0456,9.0522,141274.8171
2008-07-18 14:05:00,27.57,27.58,27.56,27.57,96551.72413793104,9.0522,9.0555,9.0489,9.0522,96551.7241
2008-07-18 14:10:00,27.56,27.6,27.56,27.6,132288.40125391848,9.0489,9.062,9.0489,9.062,132288.4013
2008-07-18 14:15:00,27.6,27.6,27.55,27.57,128944.618599791,9.062,9.062,9.0456,9.0522,128944.6186
2008-07-18 14:20:00,27.58,27.6,27.57,27.57,101776.3845350052,9.0555,9.062,9.0522,9.0522,101776.3845
2008-07-18 14:25:00,27.57,27.59,27.55,27.55,90491.11807732497,9.0522,9.0587,9.0456,9.0456,90491.1181
2008-07-18 14:30:00,27.55,27.56,27.55,27.56,68756.53082549635,9.0456,9.0489,9.0456,9.0489,68756.5308
2008-07-18 14:35:00,27.56,27.57,27.55,27.57,71682.34064785788,9.0489,9.0522,9.0456,9.0522,71682.3406
2008-07-18 14:40:00,27.57,27.57,27.55,27.57,78578.89237199581,9.0522,9.0522,9.0456,9.0522,78578.8924
2008-07-18 14:45:00,27.57,27.64,27.56,27.62,139602.92580982237,9.0522,9.0752,9.0489,9.0686,139602.9258
2008-07-18 14:50:00,27.62,27.63,27.56,27.59,212957.157784744,9.0686,9.0719,9.0489,9.0587,212957.1578
2008-07-18 14:55:00,27.6,27.6,27.58,27.6,71891.32706374086,9.062,9.062,9.0555,9.062,71891.3271
2008-07-18 15:00:00,27.6,27.62,27.58,27.6,132079.41483803553,9.062,9.0686,9.0555,9.062,132079.4148
2008-07-18 15:05:00,27.6,27.64,27.59,27.6,147126.4367816092,9.062,9.0752,9.0587,9.062,147126.4368
2008-07-18 15:10:00,27.6,27.64,27.6,27.62,208150.4702194357,9.062,9.0752,9.062,9.0686,208150.4702
2008-07-18 15:15:00,27.62,27.64,27.57,27.59,114315.56948798327,9.0686,9.0752,9.0522,9.0587,114315.5695
2008-07-18 15:20:00,27.6,27.6,27.54,27.55,131452.4555903866,9.062,9.062,9.0423,9.0456,131452.4556
2008-07-18 15:25:00,27.55,27.55,27.53,27.54,78369.90595611285,9.0456,9.0456,9.039,9.0423,78369.906
2008-07-18 15:30:00,27.54,27.56,27.54,27.56,116823.4064785789,9.0423,9.0489,9.0423,9.0489,116823.4065
2008-07-18 15:35:00,27.56,27.56,27.53,27.55,121839.0804597701,9.0489,9.0489,9.039,9.0456,121839.0805
2008-07-18 15:40:00,27.56,27.58,27.53,27.56,293625.9143155695,9.0489,9.0555,9.039,9.0489,293625.9143
2008-07-18 15:45:00,27.56,27.57,27.55,27.55,275444.09613375127,9.0489,9.0522,9.0456,9.0456,275444.0961
2008-07-18 15:50:00,27.55,27.59,27.54,27.58,309299.89550679206,9.0456,9.0587,9.0423,9.0555,309299.8955
2008-07-18 15:55:00,27.58,27.58,27.53,27.53,341274.81713688606,9.0555,9.0555,9.039,9.039,341274.8171
2008-07-21 09:30:00,27.33,27.74,26.83,27.08,683594.566353187,8.9734,9.108,8.8092,8.8913,683594.5664
2008-07-21 09:35:00,27.09,27.33,27.08,27.33,322466.039707419,8.8946,8.9734,8.8913,8.9734,322466.0397
2008-07-21 09:40:00,27.33,27.35,27.24,27.32,324973.8766980146,8.9734,8.9799,8.9438,8.9701,324973.8767
2008-07-21 09:45:00,27.31,27.4,27.27,27.32,460606.0606060606,8.9668,8.9964,8.9537,8.9701,460606.0606
2008-07-21 09:50:00,27.33,27.37,27.31,27.36,145036.57262277952,8.9734,8.9865,8.9668,8.9832,145036.5726
2008-07-21 09:55:00,27.36,27.37,27.33,27.34,124555.90386624869,8.9832,8.9865,8.9734,8.9767,124555.9039
2008-07-21 10:00:00,27.34,27.36,27.15,27.2,179310.3448275862,8.9767,8.9832,8.9143,8.9307,179310.3448
2008-07-21 10:05:00,27.2,27.22,27.15,27.21,90700.10449320794,8.9307,8.9373,8.9143,8.934,90700.1045
2008-07-21 10:10:00,27.2,27.23,27.17,27.23,97596.65621734588,8.9307,8.9405,8.9208,8.9405,97596.6562
2008-07-21 10:15:00,27.22,27.27,27.19,27.26,156321.83908045976,8.9373,8.9537,8.9274,8.9504,156321.8391
2008-07-21 10:20:00,27.26,27.26,27.14,27.14,449529.7805642633,8.9504,8.9504,8.911,8.911,449529.7806
2008-07-21 10:25:00,27.14,27.15,27.06,27.11,188296.76071055385,8.911,8.9143,8.8847,8.9011,188296.7607
2008-07-21 10:30:00,27.11,27.14,27.04,27.04,236154.64994775332,8.9011,8.911,8.8782,8.8782,236154.6499
2008-07-21 10:35:00,27.05,27.13,27.04,27.11,272936.2591431557,8.8814,8.9077,8.8782,8.9011,272936.2591
2008-07-21 10:40:00,27.12,27.17,27.1,27.14,193730.40752351092,8.9044,8.9208,8.8979,8.911,193730.4075
2008-07-21 10:45:00,27.14,27.15,27.09,27.14,206269.59247648905,8.911,8.9143,8.8946,8.911,206269.5925
2008-07-21 10:50:00,27.14,27.16,27.1,27.13,145663.5318704284,8.911,8.9176,8.8979,8.9077,145663.5319
2008-07-21 10:55:00,27.13,27.15,27.08,27.13,118913.27063740855,8.9077,8.9143,8.8913,8.9077,118913.2706
2008-07-21 11:00:00,27.13,27.17,27.12,27.17,147335.42319749217,8.9077,8.9208,8.9044,8.9208,147335.4232
2008-07-21 11:05:00,27.16,27.2,27.15,27.19,94252.87356321838,8.9176,8.9307,8.9143,8.9274,94252.8736
2008-07-21 11:10:00,27.19,27.27,27.17,27.26,143782.6541274817,8.9274,8.9537,8.9208,8.9504,143782.6541
2008-07-21 11:15:00,27.26,27.27,27.24,27.27,105747.1264367816,8.9504,8.9537,8.9438,8.9537,105747.1264
2008-07-21 11:20:00,27.26,27.27,27.24,27.27,177847.43991640542,8.9504,8.9537,8.9438,8.9537,177847.4399
2008-07-21 11:25:00,27.27,27.33,27.27,27.33,192058.5161964472,8.9537,8.9734,8.9537,8.9734,192058.5162
2008-07-21 11:30:00,27.33,27.33,27.31,27.33,54545.454545454544,8.9734,8.9734,8.9668,8.9734,54545.4545
2008-07-21 11:35:00,27.32,27.33,27.23,27.23,107628.00417972832,8.9701,8.9734,8.9405,8.9405,107628.0042
2008-07-21 11:40:00,27.23,27.24,27.19,27.22,247021.9435736677,8.9405,8.9438,8.9274,8.9373,247021.9436
2008-07-21 11:45:00,27.22,27.22,27.19,27.21,157157.78474399162,8.9373,8.9373,8.9274,8.934,157157.7847
2008-07-21 11:50:00,27.21,27.21,27.19,27.2,77951.93312434692,8.934,8.934,8.9274,8.9307,77951.9331
2008-07-21 11:55:00,27.2,27.21,27.15,27.15,116614.42006269592,8.9307,8.934,8.9143,8.9143,116614.4201
2008-07-21 12:00:00,27.14,27.18,27.12,27.16,127272.72727272726,8.911,8.9241,8.9044,8.9176,127272.7273
2008-07-21 12:05:00,27.16,27.18,27.15,27.15,71473.35423197492,8.9176,8.9241,8.9143,8.9143,71473.3542
2008-07-21 12:10:00,27.16,27.22,27.16,27.22,56844.305120167184,8.9176,8.9373,8.9176,8.9373,56844.3051
2008-07-21 12:15:00,27.21,27.24,27.2,27.23,43469.17450365726,8.934,8.9438,8.9307,8.9405,43469.1745
2008-07-21 12:20:00,27.23,27.27,27.21,27.24,307628.00417972833,8.9405,8.9537,8.934,8.9438,307628.0042
2008-07-21 12:25:00,27.23,27.25,27.2,27.21,64158.82967607105,8.9405,8.9471,8.9307,8.934,64158.8297
2008-07-21 12:30:00,27.21,27.24,27.21,27.23,39707.419017763845,8.934,8.9438,8.934,8.9405,39707.419
2008-07-21 12:35:00,27.23,27.26,27.23,27.26,60606.0606060606,8.9405,8.9504,8.9405,8.9504,60606.0606
2008-07-21 12:40:00,27.26,27.27,27.24,27.27,64158.82967607105,8.9504,8.9537,8.9438,8.9537,64158.8297
2008-07-21 12:45:00,27.27,27.29,27.25,27.27,81086.72936259143,8.9537,8.9602,8.9471,8.9537,81086.7294
2008-07-21 12:50:00,27.27,27.27,27.23,27.23,53709.50888192267,8.9537,8.9537,8.9405,8.9405,53709.5089
2008-07-21 12:55:00,27.23,27.23,27.2,27.2,49320.79414838035,8.9405,8.9405,8.9307,8.9307,49320.7941
2008-07-21 13:00:00,27.2,27.2,27.17,27.18,56635.31870428422,8.9307,8.9307,8.9208,8.9241,56635.3187
2008-07-21 13:05:00,27.17,27.23,27.17,27.22,65830.7210031348,8.9208,8.9405,8.9208,8.9373,65830.721
2008-07-21 13:10:00,27.23,27.25,27.2,27.21,110553.81400208986,8.9405,8.9471,8.9307,8.934,110553.814
2008-07-21 13:15:00,27.21,27.3,27.19,27.3,216927.8996865204,8.934,8.9635,8.9274,8.9635,216927.8997
2008-07-21 13:20:00,27.3,27.31,27.26,27.26,135841.17032392893,8.9635,8.9668,8.9504,8.9504,135841.1703
2008-07-21 13:25:00,27.26,27.29,27.19,27.2,99268.5475444096,8.9504,8.9602,8.9274,8.9307,99268.5475
2008-07-21 13:30:00,27.19,27.21,27.13,27.15,99059.56112852664,8.9274,8.934,8.9077,8.9143,99059.5611
2008-07-21 13:35:00,27.15,27.17,27.14,27.17,73145.24555903867,8.9143,8.9208,8.911,8.9208,73145.2456
2008-07-21 13:40:00,27.17,27.17,27.14,27.14,86102.40334378266,8.9208,8.9208,8.911,8.911,86102.4033
2008-07-21 13:45:00,27.14,27.14,27.1,27.13,58516.19644723093,8.911,8.911,8.8979,8.9077,58516.1964
2008-07-21 13:50:00,27.13,27.14,27.08,27.12,163427.37722048067,8.9077,8.911,8.8913,8.9044,163427.3772
2008-07-21 13:55:00,27.12,27.13,27.1,27.11,65621.73458725182,8.9044,8.9077,8.8979,8.9011,65621.7346
2008-07-21 14:00:00,27.1,27.11,27.07,27.07,111389.75966562174,8.8979,8.9011,8.888,8.888,111389.7597
2008-07-21 14:05:00,27.07,27.1,27.06,27.08,119122.25705329153,8.888,8.8979,8.8847,8.8913,119122.2571
2008-07-21 14:10:00,27.08,27.11,27.06,27.1,96342.73772204808,8.8913,8.9011,8.8847,8.8979,96342.7377
2008-07-21 14:15:00,27.1,27.11,27.09,27.1,79832.81086729362,8.8979,8.9011,8.8946,8.8979,79832.8109
2008-07-21 14:20:00,27.09,27.1,27.05,27.09,147126.4367816092,8.8946,8.8979,8.8814,8.8946,147126.4368
2008-07-21 14:25:00,27.09,27.09,27.01,27.01,238453.50052246603,8.8946,8.8946,8.8683,8.8683,238453.5005
2008-07-21 14:30:00,27.01,27.04,26.96,26.98,137095.08881922674,8.8683,8.8782,8.8519,8.8585,137095.0888
2008-07-21 14:35:00,26.98,27.0,26.97,26.99,71473.35423197492,8.8585,8.865,8.8552,8.8617,71473.3542
2008-07-21 14:40:00,26.99,26.99,26.94,26.94,101985.3709508882,8.8617,8.8617,8.8453,8.8453,101985.371
2008-07-21 14:45:00,26.95,26.96,26.94,26.95,78578.89237199581,8.8486,8.8519,8.8453,8.8486,78578.8924
2008-07-21 14:50:00,26.95,26.96,26.93,26.95,112434.69174503656,8.8486,8.8519,8.842,8.8486,112434.6917
2008-07-21 14:55:00,26.94,27.01,26.93,27.0,163009.40438871473,8.8453,8.8683,8.842,8.865,163009.4044
2008-07-21 15:00:00,27.0,27.01,27.0,27.0,101985.3709508882,8.865,8.8683,8.865,8.865,101985.371
2008-07-21 15:05:00,27.0,27.01,26.99,27.01,173667.71159874607,8.865,8.8683,8.8617,8.8683,173667.7116
2008-07-21 15:10:00,27.0,27.07,27.0,27.06,244096.13375130616,8.865,8.888,8.865,8.8847,244096.1338
2008-07-21 15:15:00,27.06,27.11,27.06,27.09,191222.57053291536,8.8847,8.9011,8.8847,8.8946,191222.5705
2008-07-21 15:20:00,27.1,27.1,27.07,27.09,180773.249738767,8.8979,8.8979,8.888,8.8946,180773.2497
2008-07-21 15:25:00,27.09,27.11,27.08,27.11,247857.8892371996,8.8946,8.9011,8.8913,8.9011,247857.8892
2008-07-21 15:30:00,27.1,27.12,27.09,27.11,378474.3991640543,8.8979,8.9044,8.8946,8.9011,378474.3992
2008-07-21 15:35:00,27.11,27.15,27.1,27.13,289237.19958202715,8.9011,8.9143,8.8979,8.9077,289237.1996
2008-07-21 15:40:00,27.13,27.15,27.12,27.15,337513.06165099266,8.9077,8.9143,8.9044,8.9143,337513.0617
2008-07-21 15:45:00,27.15,27.16,27.13,27.14,356739.8119122257,8.9143,8.9176,8.9077,8.911,356739.8119
2008-07-21 15:50:00,27.14,27.15,27.12,27.14,590804.5977011494,8.911,8.9143,8.9044,8.911,590804.5977
2008-07-21 15:55:00,27.14,27.2,27.13,27.2,737722.0480668757,8.911,8.9307,8.9077,8.9307,737722.0481
2008-07-22 09:30:00,27.03,27.42,27.03,27.26,493625.9143155695,8.8749,9.0029,8.8749,8.9504,493625.9143
2008-07-22 09:35:00,27.25,27.49,27.25,27.47,348171.36886102404,8.9471,9.0259,8.9471,9.0193,348171.3689
2008-07-22 09:40:00,27.47,27.51,27.46,27.5,360710.5538140021,9.0193,9.0325,9.0161,9.0292,360710.5538
2008-07-22 09:45:00,27.5,27.61,27.48,27.58,502194.3573667712,9.0292,9.0653,9.0226,9.0555,502194.3574
2008-07-22 09:50:00,27.58,27.68,27.57,27.66,274399.16405433643,9.0555,9.0883,9.0522,9.0817,274399.1641
2008-07-22 09:55:00,27.66,27.71,27.57,27.64,268129.5715778474,9.0817,9.0981,9.0522,9.0752,268129.5716
2008-07-22 10:00:00,27.63,27.75,27.6,27.75,380773.249738767,9.0719,9.1113,9.062,9.1113,380773.2497
2008-07-22 10:05:00,27.75,27.8,27.72,27.8,744618.5997910135,9.1113,9.1277,9.1014,9.1277,744618.5998
2008-07-22 10:10:00,27.8,27.84,27.78,27.82,345663.5318704284,9.1277,9.1408,9.1211,9.1343,345663.5319
2008-07-22 10:15:00,27.82,27.85,27.78,27.82,341483.80355276907,9.1343,9.1441,9.1211,9.1343,341483.8036
2008-07-22 10:20:00,27.82,27.84,27.78,27.8,365099.2685475444,9.1343,9.1408,9.1211,9.1277,365099.2685
2008-07-22 10:25:00,27.8,27.93,27.79,27.93,696342.7377220481,9.1277,9.1704,9.1244,9.1704,696342.7377
2008-07-22 10:30:00,27.93,28.03,27.92,27.93,731452.4555903866,9.1704,9.2032,9.1671,9.1704,731452.4556
2008-07-22 10:35:00,27.93,28.01,27.92,27.99,449738.7669801463,9.1704,9.1966,9.1671,9.1901,449738.767
2008-07-22 10:40:00,27.99,28.01,27.93,27.99,253709.50888192267,9.1901,9.1966,9.1704,9.1901,253709.5089
2008-07-22 10:45:00,27.99,28.03,27.97,27.99,149216.30094043887,9.1901,9.2032,9.1835,9.1901,149216.3009
2008-07-22 10:50:00,28.0,28.02,27.98,28.01,295297.80564263323,9.1934,9.1999,9.1868,9.1966,295297.8056
2008-07-22 10:55:00,28.01,28.03,27.99,28.0,194775.3396029258,9.1966,9.2032,9.1901,9.1934,194775.3396
2008-07-22 11:00:00,28.0,28.02,27.98,27.98,244096.13375130616,9.1934,9.1999,9.1868,9.1868,244096.1338
2008-07-22 11:05:00,27.98,28.03,27.95,28.01,278369.90595611284,9.1868,9.2032,9.1769,9.1966,278369.906
2008-07-22 11:10:00,28.02,28.1,27.99,28.08,575339.6029258098,9.1999,9.2262,9.1901,9.2196,575339.6029
2008-07-22 11:15:00,28.08,28.09,28.04,28.04,272727.2727272727,9.2196,9.2229,9.2065,9.2065,272727.2727
2008-07-22 11:20:00,28.04,28.06,27.99,28.01,279832.8108672936,9.2065,9.2131,9.1901,9.1966,279832.8109
2008-07-22 11:25:00,28.02,28.03,27.98,28.01,597910.1358411703,9.1999,9.2032,9.1868,9.1966,597910.1358
2008-07-22 11:30:00,28.02,28.08,28.01,28.01,160083.5945663532,9.1999,9.2196,9.1966,9.1966,160083.5946
2008-07-22 11:35:00,28.02,28.03,27.98,27.99,242633.22884012532,9.1999,9.2032,9.1868,9.1901,242633.2288
2008-07-22 11:40:00,27.99,27.99,27.87,27.88,566562.1734587252,9.1901,9.1901,9.1507,9.154,566562.1735
2008-07-22 11:45:00,27.89,27.89,27.82,27.85,415882.9676071055,9.1572,9.1572,9.1343,9.1441,415882.9676
2008-07-22 11:50:00,27.85,27.87,27.82,27.84,163009.40438871473,9.1441,9.1507,9.1343,9.1408,163009.4044
2008-07-22 11:55:00,27.84,27.85,27.8,27.83,243469.17450365727,9.1408,9.1441,9.1277,9.1375,243469.1745
2008-07-22 12:00:00,27.82,27.85,27.82,27.84,169487.98328108672,9.1343,9.1441,9.1343,9.1408,169487.9833
2008-07-22 12:05:00,27.84,27.92,27.83,27.89,368861.0240334378,9.1408,9.1671,9.1375,9.1572,368861.024
2008-07-22 12:10:00,27.9,27.99,27.89,27.98,325391.84952978056,9.1605,9.1901,9.1572,9.1868,325391.8495
2008-07-22 12:15:00,27.98,27.99,27.95,27.96,481922.6750261233,9.1868,9.1901,9.1769,9.1802,481922.675
2008-07-22 12:20:00,27.97,27.98,27.92,27.97,162173.45872518286,9.1835,9.1868,9.1671,9.1835,162173.4587
2008-07-22 12:25:00,27.97,27.97,27.9,27.95,206060.60606060605,9.1835,9.1835,9.1605,9.1769,206060.6061
2008-07-22 12:30:00,27.95,28.02,27.87,27.92,202716.82340647856,9.1769,9.1999,9.1507,9.1671,202716.8234
2008-07-22 12:35:00,27.92,27.94,27.89,27.92,147962.38244514106,9.1671,9.1737,9.1572,9.1671,147962.3824
2008-07-22 12:40:00,27.92,27.93,27.89,27.9,333751.30616509926,9.1671,9.1704,9.1572,9.1605,333751.3062
2008-07-22 12:45:00,27.9,27.93,27.88,27.89,146081.50470219436,9.1605,9.1704,9.154,9.1572,146081.5047
2008-07-22 12:50:00,27.89,27.94,27.88,27.93,125600.83594566352,9.1572,9.1737,9.154,9.1704,125600.8359
2008-07-22 12:55:00,27.93,27.93,27.9,27.92,222361.54649947752,9.1704,9.1704,9.1605,9.1671,222361.5465
2008-07-22 13:00:00,27.92,27.93,27.84,27.85,252873.5632183908,9.1671,9.1704,9.1408,9.1441,252873.5632
2008-07-22 13:05:00,27.85,27.85,27.8,27.81,142737.72204806688,9.1441,9.1441,9.1277,9.131,142737.722
2008-07-22 13:10:00,27.81,27.82,27.79,27.8,218390.80459770115,9.131,9.1343,9.1244,9.1277,218390.8046
2008-07-22 13:15:00,27.81,27.81,27.76,27.76,194775.3396029258,9.131,9.131,9.1146,9.1146,194775.3396
2008-07-22 13:20:00,27.76,27.78,27.74,27.75,163009.40438871473,9.1146,9.1211,9.108,9.1113,163009.4044
2008-07-22 13:25:00,27.75,27.76,27.73,27.75,125600.83594566352,9.1113,9.1146,9.1047,9.1113,125600.8359
2008-07-22 13:30:00,27.75,27.76,27.71,27.72,108881.92267502612,9.1113,9.1146,9.0981,9.1014,108881.9227
2008-07-22 13:35:00,27.72,27.76,27.71,27.71,175339.60292580983,9.1014,9.1146,9.0981,9.0981,175339.6029
2008-07-22 13:40:00,27.71,27.75,27.7,27.72,189759.66562173457,9.0981,9.1113,9.0949,9.1014,189759.6656
2008-07-22 13:45:00,27.72,27.73,27.68,27.71,110344.8275862069,9.1014,9.1047,9.0883,9.0981,110344.8276
2008-07-22 13:50:00,27.7,27.72,27.68,27.69,118286.31138975966,9.0949,9.1014,9.0883,9.0916,118286.3114
2008-07-22 13:55:00,27.7,27.71,27.69,27.69,95715.77847439917,9.0949,9.0981,9.0916,9.0916,95715.7785
2008-07-22 14:00:00,27.7,27.72,27.68,27.7,152351.09717868338,9.0949,9.1014,9.0883,9.0949,152351.0972
2008-07-22 14:05:00,27.7,27.75,27.69,27.75,330825.4963427377,9.0949,9.1113,9.0916,9.1113,330825.4963
2008-07-22 14:10:00,27.74,27.76,27.69,27.69,256217.3458725183,9.108,9.1146,9.0916,9.0916,256217.3459
2008-07-22 14:15:00,27.7,27.75,27.7,27.72,156948.79832810868,9.0949,9.1113,9.0949,9.1014,156948.7983
2008-07-22 14:20:00,27.72,27.74,27.71,27.72,760292.5809822361,9.1014,9.108,9.0981,9.1014,760292.581
2008-07-22 14:25:00,27.72,27.73,27.69,27.71,307001.0449320794,9.1014,9.1047,9.0916,9.0981,307001.0449
2008-07-22 14:30:00,27.71,27.71,27.69,27.71,147335.42319749217,9.0981,9.0981,9.0916,9.0981,147335.4232
2008-07-22 14:35:00,27.71,27.71,27.66,27.67,151515.15151515152,9.0981,9.0981,9.0817,9.085,151515.1515
2008-07-22 14:40:00,27.67,27.7,27.65,27.68,369905.9561128527,9.085,9.0949,9.0784,9.0883,369905.9561
2008-07-22 14:45:00,27.69,27.71,27.68,27.68,249111.80773249737,9.0916,9.0981,9.0883,9.0883,249111.8077
2008-07-22 14:50:00,27.69,27.69,27.67,27.67,169278.99686520375,9.0916,9.0916,9.085,9.085,169278.9969
2008-07-22 14:55:00,27.67,27.68,27.66,27.67,270219.4357366771,9.085,9.0883,9.0817,9.085,270219.4357
2008-07-22 15:00:00,27.67,27.68,27.63,27.63,221525.6008359457,9.085,9.0883,9.0719,9.0719,221525.6008
2008-07-22 15:05:00,27.63,27.65,27.61,27.62,240961.33751306165,9.0719,9.0784,9.0653,9.0686,240961.3375
2008-07-22 15:10:00,27.62,27.62,27.6,27.6,379310.3448275862,9.0686,9.0686,9.062,9.062,379310.3448
2008-07-22 15:15:00,27.6,27.62,27.59,27.62,537304.0752351097,9.062,9.0686,9.0587,9.0686,537304.0752
2008-07-22 15:20:00,27.61,27.64,27.61,27.64,174712.6436781609,9.0653,9.0752,9.0653,9.0752,174712.6437
2008-07-22 15:25:00,27.64,27.65,27.62,27.64,162382.44514106584,9.0752,9.0784,9.0686,9.0752,162382.4451
2008-07-22 15:30:00,27.64,27.64,27.59,27.6,233646.8129571578,9.0752,9.0752,9.0587,9.062,233646.813
2008-07-22 15:35:00,27.6,27.6,27.58,27.59,303448.2758620689,9.062,9.062,9.0555,9.0587,303448.2759
2008-07-22 15:40:00,27.59,27.71,27.59,27.68,477115.9874608151,9.0587,9.0981,9.0587,9.0883,477115.9875
2008-07-22 15:45:00,27.67,27.7,27.64,27.68,494879.8328108673,9.085,9.0949,9.0752,9.0883,494879.8328
2008-07-22 15:50:00,27.68,27.68,27.63,27.63,524973.8766980146,9.0883,9.0883,9.0719,9.0719,524973.8767
2008-07-22 15:55:00,27.63,27.63,27.59,27.61,982654.1274817137,9.0719,9.0719,9.0587,9.0653,982654.1275
2008-07-23 09:30:00,27.68,27.75,27.28,27.64,376802.5078369906,9.0883,9.1113,8.957,9.0752,376802.5078
2008-07-23 09:35:00,27.66,27.67,27.44,27.46,223615.4649947753,9.0817,9.085,9.0095,9.0161,223615.465
2008-07-23 09:40:00,27.46,27.55,27.45,27.51,210658.3072100313,9.0161,9.0456,9.0128,9.0325,210658.3072
2008-07-23 09:45:00,27.51,27.54,27.41,27.41,196238.24451410657,9.0325,9.0423,8.9996,8.9996,196238.2445
2008-07-23 09:50:00,27.41,27.48,27.39,27.44,198119.1222570533,8.9996,9.0226,8.9931,9.0095,198119.1223
2008-07-23 09:55:00,27.44,27.51,27.42,27.49,148171.36886102404,9.0095,9.0325,9.0029,9.0259,148171.3689
2008-07-23 10:00:00,27.49,27.54,27.38,27.41,200835.94566353183,9.0259,9.0423,8.9898,8.9996,200835.9457
2008-07-23 10:05:00,27.4,27.44,27.4,27.43,632810.8672936258,8.9964,9.0095,8.9964,9.0062,632810.8673
2008-07-23 10:10:00,27.43,27.43,27.31,27.34,565517.2413793104,9.0062,9.0062,8.9668,8.9767,565517.2414
2008-07-23 10:15:00,27.34,27.37,27.28,27.36,268965.5172413793,8.9767,8.9865,8.957,8.9832,268965.5172
2008-07-23 10:20:00,27.36,27.43,27.35,27.4,236572.62277951933,8.9832,9.0062,8.9799,8.9964,236572.6228
2008-07-23 10:25:00,27.4,27.43,27.39,27.4,163009.40438871473,8.9964,9.0062,8.9931,8.9964,163009.4044
2008-07-23 10:30:00,27.41,27.45,27.35,27.37,327272.72727272724,8.9996,9.0128,8.9799,8.9865,327272.7273
2008-07-23 10:35:00,27.37,27.39,27.27,27.36,406687.56530825497,8.9865,8.9931,8.9537,8.9832,406687.5653
2008-07-23 10:40:00,27.36,27.38,27.29,27.35,258307.210031348,8.9832,8.9898,8.9602,8.9799,258307.21
2008-07-23 10:45:00,27.34,27.36,27.19,27.2,542319.7492163009,8.9767,8.9832,8.9274,8.9307,542319.7492
2008-07-23 10:50:00,27.2,27.34,27.18,27.34,179310.3448275862,8.9307,8.9767,8.9241,8.9767,179310.3448
2008-07-23 10:55:00,27.33,27.43,27.33,27.39,221525.6008359457,8.9734,9.0062,8.9734,8.9931,221525.6008
2008-07-23 11:00:00,27.39,27.43,27.37,27.42,178892.37199582026,8.9931,9.0062,8.9865,9.0029,178892.372
2008-07-23 11:05:00,27.41,27.43,27.34,27.37,418390.8045977011,8.9996,9.0062,8.9767,8.9865,418390.8046
2008-07-23 11:10:00,27.37,27.44,27.37,27.41,359247.6489028213,8.9865,9.0095,8.9865,8.9996,359247.6489
2008-07-23 11:15:00,27.4,27.47,27.37,27.47,344409.61337513063,8.9964,9.0193,8.9865,9.0193,344409.6134
2008-07-23 11:20:00,27.47,27.49,27.45,27.47,120376.17554858934,9.0193,9.0259,9.0128,9.0193,120376.1755
2008-07-23 11:25:00,27.46,27.52,27.46,27.51,116823.4064785789,9.0161,9.0358,9.0161,9.0325,116823.4065
2008-07-23 11:30:00,27.51,27.52,27.48,27.52,101149.42528735632,9.0325,9.0358,9.0226,9.0358,101149.4253
2008-07-23 11:35:00,27.52,27.52,27.47,27.48,114315.56948798327,9.0358,9.0358,9.0193,9.0226,114315.5695
2008-07-23 11:40:00,27.49,27.53,27.46,27.49,107419.01776384536,9.0259,9.039,9.0161,9.0259,107419.0178
2008-07-23 11:45:00,27.49,27.51,27.45,27.49,162382.44514106584,9.0259,9.0325,9.0128,9.0259,162382.4451
2008-07-23 11:50:00,27.49,27.5,27.48,27.48,124764.89028213166,9.0259,9.0292,9.0226,9.0226,124764.8903
2008-07-23 11:55:00,27.49,27.51,27.47,27.48,85057.4712643678,9.0259,9.0325,9.0193,9.0226,85057.4713
2008-07-23 12:00:00,27.49,27.5,27.47,27.48,66875.65308254963,9.0259,9.0292,9.0193,9.0226,66875.6531
2008-07-23 12:05:00,27.48,27.5,27.42,27.44,108672.93625914316,9.0226,9.0292,9.0029,9.0095,108672.9363
2008-07-23 12:10:00,27.44,27.45,27.37,27.39,93416.92789968652,9.0095,9.0128,8.9865,8.9931,93416.9279
2008-07-23 12:15:00,27.39,27.4,27.34,27.37,109926.85475444097,8.9931,8.9964,8.9767,8.9865,109926.8548
2008-07-23 12:20:00,27.37,27.37,27.28,27.29,147544.40961337512,8.9865,8.9865,8.957,8.9602,147544.4096
2008-07-23 12:25:00,27.29,27.33,27.26,27.31,86520.37617554859,8.9602,8.9734,8.9504,8.9668,86520.3762
2008-07-23 12:30:00,27.32,27.34,27.29,27.3,70637.40856844305,8.9701,8.9767,8.9602,8.9635,70637.4086
2008-07-23 12:35:00,27.3,27.31,27.28,27.29,205642.63322884013,8.9635,8.9668,8.957,8.9602,205642.6332
2008-07-23 12:40:00,27.29,27.3,27.24,27.28,154440.96133751306,8.9602,8.9635,8.9438,8.957,154440.9613
2008-07-23 12:45:00,27.28,27.28,27.22,27.22,89655.1724137931,8.957,8.957,8.9373,8.9373,89655.1724
2008-07-23 12:50:00,27.22,27.27,27.21,27.26,122257.05329153604,8.9373,8.9537,8.934,8.9504,122257.0533
2008-07-23 12:55:00,27.26,27.27,27.25,27.27,101776.3845350052,8.9504,8.9537,8.9471,8.9537,101776.3845
2008-07-23 13:00:00,27.27,27.27,27.25,27.27,104075.23510971786,8.9537,8.9537,8.9471,8.9537,104075.2351
2008-07-23 13:05:00,27.26,27.27,27.26,27.27,108463.94984326018,8.9504,8.9537,8.9504,8.9537,108463.9498
2008-07-23 13:10:00,27.27,27.28,27.23,27.24,138140.02089864158,8.9537,8.957,8.9405,8.9438,138140.0209
2008-07-23 13:15:00,27.25,27.27,27.22,27.26,115360.50156739813,8.9471,8.9537,8.9373,8.9504,115360.5016
2008-07-23 13:20:00,27.26,27.27,27.25,27.26,112225.7053291536,8.9504,8.9537,8.9471,8.9504,112225.7053
2008-07-23 13:25:00,27.26,27.27,27.25,27.27,79414.83803552769,8.9504,8.9537,8.9471,8.9537,79414.838
2008-07-23 13:30:00,27.26,27.28,27.24,27.26,133960.29258098223,8.9504,8.957,8.9438,8.9504,133960.2926
2008-07-23 13:35:00,27.26,27.28,27.24,27.27,218390.80459770115,8.9504,8.957,8.9438,8.9537,218390.8046
2008-07-23 13:40:00,27.27,27.28,27.26,27.27,221316.6144200627,8.9537,8.957,8.9504,8.9537,221316.6144
2008-07-23 13:45:00,27.27,27.28,27.26,27.27,208986.4158829676,8.9537,8.957,8.9504,8.9537,208986.4159
2008-07-23 13:50:00,27.27,27.27,27.23,27.24,147753.3960292581,8.9537,8.9537,8.9405,8.9438,147753.396
2008-07-23 13:55:00,27.24,27.25,27.2,27.23,105956.11285266458,8.9438,8.9471,8.9307,8.9405,105956.1129
2008-07-23 14:00:00,27.23,27.26,27.2,27.22,221943.5736677116,8.9405,8.9504,8.9307,8.9373,221943.5737
2008-07-23 14:05:00,27.23,27.27,27.22,27.26,226332.2884012539,8.9405,8.9537,8.9373,8.9504,226332.2884
2008-07-23 14:10:00,27.26,27.27,27.24,27.25,98432.60188087774,8.9504,8.9537,8.9438,8.9471,98432.6019
2008-07-23 14:15:00,27.25,27.27,27.23,27.26,121630.09404388716,8.9471,8.9537,8.9405,8.9504,121630.094
2008-07-23 14:20:00,27.26,27.28,27.25,27.27,369696.96969696967,8.9504,8.957,8.9471,8.9537,369696.9697
2008-07-23 14:25:00,27.27,27.3,27.26,27.27,226750.26123301985,8.9537,8.9635,8.9504,8.9537,226750.2612
2008-07-23 14:30:00,27.27,27.28,27.26,27.27,179937.3040752351,8.9537,8.957,8.9504,8.9537,179937.3041
2008-07-23 14:35:00,27.27,27.27,27.22,27.25,138766.98014629047,8.9537,8.9537,8.9373,8.9471,138766.9801
2008-07-23 14:40:00,27.24,27.25,27.23,27.25,123510.97178683383,8.9438,8.9471,8.9405,8.9471,123510.9718
2008-07-23 14:45:00,27.25,27.26,27.19,27.2,196029.2580982236,8.9471,8.9504,8.9274,8.9307,196029.2581
2008-07-23 14:50:00,27.2,27.25,27.2,27.24,174085.68443051202,8.9307,8.9471,8.9307,8.9438,174085.6844
2008-07-23 14:55:00,27.24,27.26,27.24,27.25,86938.34900731452,8.9438,8.9504,8.9438,8.9471,86938.349
2008-07-23 15:00:00,27.24,27.25,27.2,27.22,257471.2643678161,8.9438,8.9471,8.9307,8.9373,257471.2644
2008-07-23 15:05:00,27.22,27.24,27.21,27.24,123928.94461859978,8.9373,8.9438,8.934,8.9438,123928.9446
2008-07-23 15:10:00,27.24,27.27,27.23,27.27,222570.5329153605,8.9438,8.9537,8.9405,8.9537,222570.5329
2008-07-23 15:15:00,27.26,27.27,27.25,27.26,133124.34691745037,8.9504,8.9537,8.9471,8.9504,133124.3469
2008-07-23 15:20:00,27.26,27.29,27.24,27.26,325391.84952978056,8.9504,8.9602,8.9438,8.9504,325391.8495
2008-07-23 15:25:00,27.27,27.28,27.25,27.26,257680.25078369904,8.9537,8.957,8.9471,8.9504,257680.2508
2008-07-23 15:30:00,27.26,27.27,27.24,27.26,268338.5579937304,8.9504,8.9537,8.9438,8.9504,268338.558
2008-07-23 15:35:00,27.26,27.27,27.26,27.26,266457.6802507837,8.9504,8.9537,8.9504,8.9504,266457.6803
2008-07-23 15:40:00,27.26,27.27,27.23,27.27,250992.6854754441,8.9504,8.9537,8.9405,8.9537,250992.6855
2008-07-23 15:45:00,27.27,27.27,27.25,27.26,289028.2131661442,8.9537,8.9537,8.9471,8.9504,289028.2132
2008-07-23 15:50:00,27.26,27.28,27.26,27.26,538975.9665621734,8.9504,8.957,8.9504,8.9504,538975.9666
2008-07-23 15:55:00,27.26,27.27,27.25,27.27,453709.5088819226,8.9504,8.9537,8.9471,8.9537,453709.5089
2008-07-24 09:30:00,27.23,27.24,27.03,27.16,254545.45454545453,8.9405,8.9438,8.8749,8.9176,254545.4545
2008-07-24 09:35:00,27.16,27.18,27.13,27.15,138140.02089864158,8.9176,8.9241,8.9077,8.9143,138140.0209
2008-07-24 09:40:00,27.14,27.25,27.13,27.24,137513.0616509927,8.911,8.9471,8.9077,8.9438,137513.0617
2008-07-24 09:45:00,27.24,27.27,27.13,27.14,117450.36572622778,8.9438,8.9537,8.9077,8.911,117450.3657
2008-07-24 09:50:00,27.14,27.26,27.14,27.26,103866.2486938349,8.911,8.9504,8.911,8.9504,103866.2487
2008-07-24 09:55:00,27.26,27.26,27.18,27.19,89446.18599791013,8.9504,8.9504,8.9241,8.9274,89446.186
2008-07-24 10:00:00,27.19,27.22,27.15,27.2,122675.02612330198,8.9274,8.9373,8.9143,8.9307,122675.0261
2008-07-24 10:05:00,27.19,27.2,27.09,27.16,213166.14420062696,8.9274,8.9307,8.8946,8.9176,213166.1442
2008-07-24 10:10:00,27.15,27.25,27.15,27.23,100940.43887147336,8.9143,8.9471,8.9143,8.9405,100940.4389
2008-07-24 10:15:00,27.23,27.24,27.22,27.23,106374.08568443052,8.9405,8.9438,8.9373,8.9405,106374.0857
2008-07-24 10:20:00,27.23,27.25,27.23,27.23,123301.98537095088,8.9405,8.9471,8.9405,8.9405,123301.9854
2008-07-24 10:25:00,27.23,27.24,27.21,27.22,101985.3709508882,8.9405,8.9438,8.934,8.9373,101985.371
2008-07-24 10:30:00,27.22,27.26,27.21,27.26,122884.01253918494,8.9373,8.9504,8.934,8.9504,122884.0125
2008-07-24 10:35:00,27.26,27.27,27.24,27.26,175548.58934169277,8.9504,8.9537,8.9438,8.9504,175548.5893
2008-07-24 10:40:00,27.27,27.27,27.25,27.25,107628.00417972832,8.9537,8.9537,8.9471,8.9471,107628.0042
2008-07-24 10:45:00,27.25,27.26,27.24,27.25,128108.67293625914,8.9471,8.9504,8.9438,8.9471,128108.6729
2008-07-24 10:50:00,27.25,27.27,27.24,27.27,184326.0188087774,8.9471,8.9537,8.9438,8.9537,184326.0188
2008-07-24 10:55:00,27.27,27.27,27.26,27.26,206060.60606060605,8.9537,8.9537,8.9504,8.9504,206060.6061
2008-07-24 11:00:00,27.26,27.27,27.26,27.26,290282.131661442,8.9504,8.9537,8.9504,8.9504,290282.1317
2008-07-24 11:05:00,27.27,27.27,27.26,27.27,414211.0762800418,8.9537,8.9537,8.9504,8.9537,414211.0763
2008-07-24 11:10:00,27.27,27.28,27.25,27.27,552769.0700104493,8.9537,8.957,8.9471,8.9537,552769.07
2008-07-24 11:15:00,27.27,27.27,27.26,27.26,193730.40752351092,8.9537,8.9537,8.9504,8.9504,193730.4075
2008-07-24 11:20:00,27.26,27.28,27.25,27.27,264785.78892372,8.9504,8.957,8.9471,8.9537,264785.7889
2008-07-24 11:25:00,27.27,27.33,27.27,27.33,264367.816091954,8.9537,8.9734,8.9537,8.9734,264367.8161
2008-07-24 11:30:00,27.33,27.43,27.33,27.4,202089.86415882967,8.9734,9.0062,8.9734,8.9964,202089.8642
2008-07-24 11:35:00,27.4,27.45,27.4,27.45,73354.23197492163,8.9964,9.0128,8.9964,9.0128,73354.232
2008-07-24 11:40:00,27.45,27.46,27.4,27.4,141901.776384535,9.0128,9.0161,8.9964,8.9964,141901.7764
2008-07-24 11:45:00,27.4,27.48,27.39,27.47,140647.8578892372,8.9964,9.0226,8.9931,9.0193,140647.8579
2008-07-24 11:50:00,27.48,27.55,27.47,27.53,162173.45872518286,9.0226,9.0456,9.0193,9.039,162173.4587
2008-07-24 11:55:00,27.53,27.54,27.5,27.52,152142.1107628004,9.039,9.0423,9.0292,9.0358,152142.1108
2008-07-24 12:00:00,27.52,27.54,27.49,27.51,113897.59665621734,9.0358,9.0423,9.0259,9.0325,113897.5967
2008-07-24 12:05:00,27.51,27.55,27.5,27.53,185997.9101358412,9.0325,9.0456,9.0292,9.039,185997.9101
2008-07-24 12:10:00,27.54,27.54,27.49,27.49,157993.73040752352,9.0423,9.0423,9.0259,9.0259,157993.7304
2008-07-24 12:15:00,27.49,27.51,27.49,27.51,121421.10762800416,9.0259,9.0325,9.0259,9.0325,121421.1076
2008-07-24 12:20:00,27.5,27.53,27.5,27.52,136468.12957157785,9.0292,9.039,9.0292,9.0358,136468.1296
2008-07-24 12:25:00,27.53,27.55,27.52,27.52,103866.2486938349,9.039,9.0456,9.0358,9.0358,103866.2487
2008-07-24 12:30:00,27.52,27.56,27.51,27.55,201462.90491118075,9.0358,9.0489,9.0325,9.0456,201462.9049
2008-07-24 12:35:00,27.55,27.58,27.5,27.51,477115.9874608151,9.0456,9.0555,9.0292,9.0325,477115.9875
2008-07-24 12:40:00,27.5,27.51,27.44,27.44,64785.78892371996,9.0292,9.0325,9.0095,9.0095,64785.7889
2008-07-24 12:45:00,27.44,27.55,27.43,27.54,182027.1682340648,9.0095,9.0456,9.0062,9.0423,182027.1682
2008-07-24 12:50:00,27.55,27.55,27.49,27.49,101149.42528735632,9.0456,9.0456,9.0259,9.0259,101149.4253
2008-07-24 12:55:00,27.49,27.5,27.47,27.48,35736.67711598746,9.0259,9.0292,9.0193,9.0226,35736.6771
2008-07-24 13:00:00,27.49,27.49,27.47,27.47,57471.26436781609,9.0259,9.0259,9.0193,9.0193,57471.2644
2008-07-24 13:05:00,27.47,27.47,27.44,27.47,113270.63740856844,9.0193,9.0193,9.0095,9.0193,113270.6374
2008-07-24 13:10:00,27.46,27.51,27.46,27.49,167607.10553814002,9.0161,9.0325,9.0161,9.0259,167607.1055
2008-07-24 13:15:00,27.49,27.5,27.44,27.45,117032.39289446184,9.0259,9.0292,9.0095,9.0128,117032.3929
2008-07-24 13:20:00,27.44,27.45,27.43,27.45,151097.17868338557,9.0095,9.0128,9.0062,9.0128,151097.1787
2008-07-24 13:25:00,27.45,27.49,27.42,27.46,198746.0815047022,9.0128,9.0259,9.0029,9.0161,198746.0815
2008-07-24 13:30:00,27.45,27.49,27.45,27.49,67920.58516196447,9.0128,9.0259,9.0128,9.0259,67920.5852
2008-07-24 13:35:00,27.49,27.54,27.48,27.54,72309.29989550679,9.0259,9.0423,9.0226,9.0423,72309.2999
2008-07-24 13:40:00,27.53,27.55,27.52,27.54,84012.53918495297,9.039,9.0456,9.0358,9.0423,84012.5392
2008-07-24 13:45:00,27.54,27.54,27.49,27.51,393521.421107628,9.0423,9.0423,9.0259,9.0325,393521.4211
2008-07-24 13:50:00,27.51,27.52,27.46,27.49,131661.4420062696,9.0325,9.0358,9.0161,9.0259,131661.442
2008-07-24 13:55:00,27.48,27.51,27.47,27.48,200835.94566353183,9.0226,9.0325,9.0193,9.0226,200835.9457
2008-07-24 14:00:00,27.49,27.51,27.47,27.49,238871.473354232,9.0259,9.0325,9.0193,9.0259,238871.4734
2008-07-24 14:05:00,27.49,27.51,27.47,27.49,100313.47962382445,9.0259,9.0325,9.0193,9.0259,100313.4796
2008-07-24 14:10:00,27.49,27.5,27.46,27.48,106792.05851619644,9.0259,9.0292,9.0161,9.0226,106792.0585
2008-07-24 14:15:00,27.49,27.49,27.45,27.45,58307.21003134796,9.0259,9.0259,9.0128,9.0128,58307.21
2008-07-24 14:20:00,27.46,27.46,27.4,27.42,94879.83281086729,9.0161,9.0161,8.9964,9.0029,94879.8328
2008-07-24 14:25:00,27.42,27.45,27.42,27.44,76280.04179728318,9.0029,9.0128,9.0029,9.0095,76280.0418
2008-07-24 14:30:00,27.44,27.46,27.43,27.43,151097.17868338557,9.0095,9.0161,9.0062,9.0062,151097.1787
2008-07-24 14:35:00,27.43,27.44,27.41,27.43,75235.10971786834,9.0062,9.0095,8.9996,9.0062,75235.1097
2008-07-24 14:40:00,27.42,27.43,27.39,27.4,89864.15882967607,9.0029,9.0062,8.9931,8.9964,89864.1588
2008-07-24 14:45:00,27.41,27.42,27.4,27.4,114315.56948798327,8.9996,9.0029,8.9964,8.9964,114315.5695
2008-07-24 14:50:00,27.41,27.41,27.33,27.37,135423.19749216302,8.9996,8.9996,8.9734,8.9865,135423.1975
2008-07-24 14:55:00,27.38,27.39,27.37,27.37,152978.05642633227,8.9898,8.9931,8.9865,8.9865,152978.0564
2008-07-24 15:00:00,27.37,27.37,27.34,27.34,209613.3751306165,8.9865,8.9865,8.9767,8.9767,209613.3751
2008-07-24 15:05:00,27.34,27.37,27.33,27.35,146290.49111807733,8.9767,8.9865,8.9734,8.9799,146290.4911
2008-07-24 15:10:00,27.36,27.36,27.32,27.35,207314.52455590383,8.9832,8.9832,8.9701,8.9799,207314.5246
2008-07-24 15:15:00,27.35,27.36,27.24,27.26,261233.0198537095,8.9799,8.9832,8.9438,8.9504,261233.0199
2008-07-24 15:20:00,27.26,27.28,27.24,27.27,287147.3354231975,8.9504,8.957,8.9438,8.9537,287147.3354
2008-07-24 15:25:00,27.27,27.28,27.25,27.28,345454.54545454547,8.9537,8.957,8.9471,8.957,345454.5455
2008-07-24 15:30:00,27.27,27.28,27.26,27.27,302612.3301985371,8.9537,8.957,8.9504,8.9537,302612.3302
2008-07-24 15:35:00,27.27,27.28,27.26,27.27,258098.223615465,8.9537,8.957,8.9504,8.9537,258098.2236
2008-07-24 15:40:00,27.27,27.28,27.24,27.25,439916.4054336468,8.9537,8.957,8.9438,8.9471,439916.4054
2008-07-24 15:45:00,27.25,27.27,27.19,27.21,330616.50992685475,8.9471,8.9537,8.9274,8.934,330616.5099
2008-07-24 15:50:00,27.21,27.25,27.2,27.2,335423.197492163,8.934,8.9471,8.9307,8.9307,335423.1975
2008-07-24 15:55:00,27.2,27.26,27.2,27.26,490700.104493208,8.9307,8.9504,8.9307,8.9504,490700.1045
2008-07-25 09:30:00,27.29,27.41,27.28,27.3,264158.82967607107,8.9602,8.9996,8.957,8.9635,264158.8297
2008-07-25 09:35:00,27.3,27.45,27.19,27.38,257471.2643678161,8.9635,9.0128,8.9274,8.9898,257471.2644
2008-07-25 09:40:00,27.38,27.41,27.28,27.3,199373.04075235108,8.9898,8.9996,8.957,8.9635,199373.0408
2008-07-25 09:45:00,27.31,27.37,27.26,27.32,138557.99373040753,8.9668,8.9865,8.9504,8.9701,138557.9937
2008-07-25 09:50:00,27.32,27.36,27.3,27.32,280041.79728317657,8.9701,8.9832,8.9635,8.9701,280041.7973
2008-07-25 09:55:00,27.32,27.36,27.26,27.35,276280.0417972832,8.9701,8.9832,8.9504,8.9799,276280.0418
2008-07-25 10:00:00,27.35,27.42,27.3,27.41,244305.1201671892,8.9799,9.0029,8.9635,8.9996,244305.1202
2008-07-25 10:05:00,27.42,27.42,27.32,27.4,145036.57262277952,9.0029,9.0029,8.9701,8.9964,145036.5726
2008-07-25 10:10:00,27.4,27.44,27.37,27.42,235527.6907001045,8.9964,9.0095,8.9865,9.0029,235527.6907
2008-07-25 10:15:00,27.41,27.47,27.37,27.45,134587.25182863112,8.9996,9.0193,8.9865,9.0128,134587.2518
2008-07-25 10:20:00,27.45,27.52,27.43,27.43,106583.07210031348,9.0128,9.0358,9.0062,9.0062,106583.0721
2008-07-25 10:25:00,27.44,27.44,27.34,27.35,123510.97178683383,9.0095,9.0095,8.9767,8.9799,123510.9718
2008-07-25 10:30:00,27.34,27.42,27.34,27.39,91954.02298850576,8.9767,9.0029,8.9767,8.9931,91954.023
2008-07-25 10:35:00,27.39,27.47,27.34,27.46,97596.65621734588,8.9931,9.0193,8.9767,9.0161,97596.6562
2008-07-25 10:40:00,27.46,27.47,27.42,27.47,109717.868338558,9.0161,9.0193,9.0029,9.0193,109717.8683
2008-07-25 10:45:00,27.47,27.48,27.42,27.43,134796.2382445141,9.0193,9.0226,9.0029,9.0062,134796.2382
2008-07-25 10:50:00,27.43,27.44,27.31,27.35,127899.68652037616,9.0062,9.0095,8.9668,8.9799,127899.6865
2008-07-25 10:55:00,27.35,27.43,27.34,27.39,146708.46394984325,8.9799,9.0062,8.9767,8.9931,146708.4639
2008-07-25 11:00:00,27.39,27.42,27.36,27.42,108254.9634273772,8.9931,9.0029,8.9832,9.0029,108254.9634
2008-07-25 11:05:00,27.42,27.42,27.34,27.35,82549.6342737722,9.0029,9.0029,8.9767,8.9799,82549.6343
2008-07-25 11:10:00,27.34,27.39,27.34,27.37,127063.7408568443,8.9767,8.9931,8.9767,8.9865,127063.7409
2008-07-25 11:15:00,27.37,27.39,27.37,27.37,63740.85684430512,8.9865,8.9931,8.9865,8.9865,63740.8568
2008-07-25 11:20:00,27.37,27.38,27.3,27.32,118495.29780564264,8.9865,8.9898,8.9635,8.9701,118495.2978
2008-07-25 11:25:00,27.32,27.35,27.3,27.3,60606.0606060606,8.9701,8.9799,8.9635,8.9635,60606.0606
2008-07-25 11:30:00,27.31,27.37,27.31,27.35,128108.67293625914,8.9668,8.9865,8.9668,8.9799,128108.6729
2008-07-25 11:35:00,27.35,27.37,27.35,27.35,111598.7460815047,8.9799,8.9865,8.9799,8.9799,111598.7461
2008-07-25 11:40:00,27.35,27.5,27.35,27.47,377220.4806687565,8.9799,9.0292,8.9799,9.0193,377220.4807
2008-07-25 11:45:00,27.47,27.51,27.33,27.35,221107.6280041797,9.0193,9.0325,8.9734,8.9799,221107.628
2008-07-25 11:50:00,27.35,27.39,27.34,27.35,42215.25600835946,8.9799,8.9931,8.9767,8.9799,42215.256
2008-07-25 11:55:00,27.35,27.37,27.31,27.37,52664.57680250784,8.9799,8.9865,8.9668,8.9865,52664.5768
2008-07-25 12:00:00,27.36,27.39,27.36,27.38,43678.16091954023,8.9832,8.9931,8.9832,8.9898,43678.1609
2008-07-25 12:05:00,27.38,27.38,27.34,27.34,28631.13897596656,8.9898,8.9898,8.9767,8.9767,28631.139
2008-07-25 12:10:00,27.34,27.37,27.33,27.34,44514.1065830721,8.9767,8.9865,8.9734,8.9767,44514.1066
2008-07-25 12:15:00,27.34,27.34,27.3,27.31,62277.95193312434,8.9767,8.9767,8.9635,8.9668,62277.9519
2008-07-25 12:20:00,27.31,27.31,27.26,27.27,87356.32183908045,8.9668,8.9668,8.9504,8.9537,87356.3218
2008-07-25 12:25:00,27.26,27.29,27.26,27.27,59352.1421107628,8.9504,8.9602,8.9504,8.9537,59352.1421
2008-07-25 12:30:00,27.27,27.28,27.24,27.28,56844.305120167184,8.9537,8.957,8.9438,8.957,56844.3051
2008-07-25 12:35:00,27.28,27.29,27.24,27.25,59352.1421107628,8.957,8.9602,8.9438,8.9471,59352.1421
2008-07-25 12:40:00,27.25,27.27,27.23,27.27,49111.807732497386,8.9471,8.9537,8.9405,8.9537,49111.8077
2008-07-25 12:45:00,27.27,27.3,27.27,27.28,95506.7920585162,8.9537,8.9635,8.9537,8.957,95506.7921
2008-07-25 12:50:00,27.28,27.3,27.27,27.28,48693.834900731454,8.957,8.9635,8.9537,8.957,48693.8349
2008-07-25 12:55:00,27.27,27.33,27.27,27.32,89655.1724137931,8.9537,8.9734,8.9537,8.9701,89655.1724
2008-07-25 13:00:00,27.32,27.36,27.31,27.35,72518.28631138976,8.9701,8.9832,8.9668,8.9799,72518.2863
2008-07-25 13:05:00,27.35,27.37,27.35,27.35,84639.49843260187,8.9799,8.9865,8.9799,8.9799,84639.4984
2008-07-25 13:10:00,27.35,27.37,27.32,27.33,64158.82967607105,8.9799,8.9865,8.9701,8.9734,64158.8297
2008-07-25 13:15:00,27.32,27.38,27.32,27.37,156739.8119122257,8.9701,8.9898,8.9701,8.9865,156739.8119
2008-07-25 13:20:00,27.37,27.4,27.35,27.4,48066.87565308255,8.9865,8.9964,8.9799,8.9964,48066.8757
2008-07-25 13:25:00,27.4,27.4,27.35,27.36,76907.00104493208,8.9964,8.9964,8.9799,8.9832,76907.001
2008-07-25 13:30:00,27.36,27.37,27.34,27.34,61233.01985370951,8.9832,8.9865,8.9767,8.9767,61233.0199
2008-07-25 13:35:00,27.34,27.36,27.32,27.32,79832.81086729362,8.9767,8.9832,8.9701,8.9701,79832.8109
2008-07-25 13:40:00,27.32,27.33,27.29,27.33,50992.685475444094,8.9701,8.9734,8.9602,8.9734,50992.6855
2008-07-25 13:45:00,27.32,27.36,27.32,27.34,73981.19122257053,8.9701,8.9832,8.9701,8.9767,73981.1912
2008-07-25 13:50:00,27.33,27.38,27.32,27.37,75235.10971786834,8.9734,8.9898,8.9701,8.9865,75235.1097
2008-07-25 13:55:00,27.38,27.39,27.33,27.38,89446.18599791013,8.9898,8.9931,8.9734,8.9898,89446.186
2008-07-25 14:00:00,27.39,27.43,27.37,27.42,115778.47439916406,8.9931,9.0062,8.9865,9.0029,115778.4744
2008-07-25 14:05:00,27.42,27.46,27.4,27.44,136886.10240334377,9.0029,9.0161,8.9964,9.0095,136886.1024
2008-07-25 14:10:00,27.44,27.45,27.4,27.4,52455.59038662487,9.0095,9.0128,8.9964,8.9964,52455.5904
2008-07-25 14:15:00,27.41,27.42,27.38,27.4,87356.32183908045,8.9996,9.0029,8.9898,8.9964,87356.3218
2008-07-25 14:20:00,27.41,27.41,27.38,27.39,46394.984326018806,8.9996,8.9996,8.9898,8.9931,46394.9843
2008-07-25 14:25:00,27.39,27.43,27.38,27.42,58307.21003134796,8.9931,9.0062,8.9898,9.0029,58307.21
2008-07-25 14:30:00,27.42,27.42,27.39,27.4,45141.065830721,9.0029,9.0029,8.9931,8.9964,45141.0658
2008-07-25 14:35:00,27.39,27.44,27.39,27.43,60606.0606060606,8.9931,9.0095,8.9931,9.0062,60606.0606
2008-07-25 14:40:00,27.43,27.44,27.4,27.43,54127.481713688605,9.0062,9.0095,8.9964,9.0062,54127.4817
2008-07-25 14:45:00,27.42,27.45,27.42,27.43,76698.01462904911,9.0029,9.0128,9.0029,9.0062,76698.0146
2008-07-25 14:50:00,27.43,27.46,27.41,27.42,135423.19749216302,9.0062,9.0161,8.9996,9.0029,135423.1975
2008-07-25 14:55:00,27.42,27.43,27.41,27.42,54963.42737722048,9.0029,9.0062,8.9996,9.0029,54963.4274
2008-07-25 15:00:00,27.42,27.44,27.41,27.41,121839.0804597701,9.0029,9.0095,8.9996,8.9996,121839.0805
2008-07-25 15:05:00,27.41,27.41,27.37,27.37,109926.85475444097,8.9996,8.9996,8.9865,8.9865,109926.8548
2008-07-25 15:10:00,27.37,27.38,27.35,27.35,66248.69383490073,8.9865,8.9898,8.9799,8.9799,66248.6938
2008-07-25 15:15:00,27.35,27.36,27.34,27.34,77951.93312434692,8.9799,8.9832,8.9767,8.9767,77951.9331
2008-07-25 15:20:00,27.34,27.39,27.34,27.39,90491.11807732497,8.9767,8.9931,8.9767,8.9931,90491.1181
2008-07-25 15:25:00,27.39,27.41,27.36,27.37,158411.70323928943,8.9931,8.9996,8.9832,8.9865,158411.7032
2008-07-25 15:30:00,27.37,27.37,27.35,27.35,97596.65621734588,8.9865,8.9865,8.9799,8.9799,97596.6562
2008-07-25 15:35:00,27.35,27.37,27.33,27.36,82967.60710553813,8.9799,8.9865,8.9734,8.9832,82967.6071
2008-07-25 15:40:00,27.36,27.41,27.35,27.4,163845.3500522466,8.9832,8.9996,8.9799,8.9964,163845.3501
2008-07-25 15:45:00,27.4,27.41,27.38,27.39,166771.15987460816,8.9964,8.9996,8.9898,8.9931,166771.1599
2008-07-25 15:50:00,27.39,27.41,27.35,27.39,247857.8892371996,8.9931,8.9996,8.9799,8.9931,247857.8892
2008-07-25 15:55:00,27.38,27.48,27.38,27.45,498850.5747126436,8.9898,9.0226,8.9898,9.0128,498850.5747
2008-07-28 09:30:00,27.36,27.36,27.04,27.16,397910.1358411703,8.9832,8.9832,8.8782,8.9176,397910.1358
2008-07-28 09:35:00,27.17,27.17,26.91,26.95,335423.197492163,8.9208,8.9208,8.8355,8.8486,335423.1975
2008-07-28 09:40:00,26.95,27.08,26.95,27.06,262486.9383490073,8.8486,8.8913,8.8486,8.8847,262486.9383
2008-07-28 09:45:00,27.06,27.19,27.05,27.09,211285.26645768023,8.8847,8.9274,8.8814,8.8946,211285.2665
2008-07-28 09:50:00,27.08,27.19,27.07,27.1,174294.670846395,8.8913,8.9274,8.888,8.8979,174294.6708
2008-07-28 09:55:00,27.11,27.16,27.06,27.12,277533.96029258094,8.9011,8.9176,8.8847,8.9044,277533.9603
2008-07-28 10:00:00,27.11,27.19,27.07,27.19,140856.84430512018,8.9011,8.9274,8.888,8.9274,140856.8443
2008-07-28 10:05:00,27.18,27.22,27.16,27.2,107836.99059561128,8.9241,8.9373,8.9176,8.9307,107836.9906
2008-07-28 10:10:00,27.19,27.32,27.17,27.3,213793.10344827583,8.9274,8.9701,8.9208,8.9635,213793.1034
2008-07-28 10:15:00,27.3,27.36,27.25,27.27,177220.48066875653,8.9635,8.9832,8.9471,8.9537,177220.4807
2008-07-28 10:20:00,27.27,27.27,27.21,27.24,88401.25391849529,8.9537,8.9537,8.934,8.9438,88401.2539
2008-07-28 10:25:00,27.23,27.26,27.2,27.22,61233.01985370951,8.9405,8.9504,8.9307,8.9373,61233.0199
2008-07-28 10:30:00,27.21,27.25,27.16,27.17,55590.38662486938,8.934,8.9471,8.9176,8.9208,55590.3866
2008-07-28 10:35:00,27.17,27.2,27.15,27.17,59770.11494252874,8.9208,8.9307,8.9143,8.9208,59770.1149
2008-07-28 10:40:00,27.17,27.18,27.1,27.12,126436.7816091954,8.9208,8.9241,8.8979,8.9044,126436.7816
2008-07-28 10:45:00,27.12,27.23,27.1,27.16,124346.91745036573,8.9044,8.9405,8.8979,8.9176,124346.9175
2008-07-28 10:50:00,27.16,27.16,27.12,27.14,99268.5475444096,8.9176,8.9176,8.9044,8.911,99268.5475
2008-07-28 10:55:00,27.15,27.15,27.08,27.09,83803.55276907001,8.9143,8.9143,8.8913,8.8946,83803.5528
2008-07-28 11:00:00,27.09,27.09,27.04,27.04,37408.5684430512,8.8946,8.8946,8.8782,8.8782,37408.5684
2008-07-28 11:05:00,27.04,27.06,27.04,27.04,64994.77533960292,8.8782,8.8847,8.8782,8.8782,64994.7753
2008-07-28 11:10:00,27.04,27.04,27.03,27.04,65830.7210031348,8.8782,8.8782,8.8749,8.8782,65830.721
2008-07-28 11:15:00,27.03,27.04,26.98,26.99,144409.6133751306,8.8749,8.8782,8.8585,8.8617,144409.6134
2008-07-28 11:20:00,26.99,26.99,26.97,26.99,110971.7868338558,8.8617,8.8617,8.8552,8.8617,110971.7868
2008-07-28 11:25:00,26.99,26.99,26.95,26.98,43260.188087774295,8.8617,8.8617,8.8486,8.8585,43260.1881
2008-07-28 11:30:00,26.98,26.99,26.94,26.94,72727.27272727272,8.8585,8.8617,8.8453,8.8453,72727.2727
2008-07-28 11:35:00,26.93,26.99,26.93,26.99,55590.38662486938,8.842,8.8617,8.842,8.8617,55590.3866
2008-07-28 11:40:00,26.98,27.0,26.94,26.95,58307.21003134796,8.8585,8.865,8.8453,8.8486,58307.21
2008-07-28 11:45:00,26.96,26.97,26.93,26.94,63949.843260188085,8.8519,8.8552,8.842,8.8453,63949.8433
2008-07-28 11:50:00,26.94,26.95,26.93,26.95,43469.17450365726,8.8453,8.8486,8.842,8.8486,43469.1745
2008-07-28 11:55:00,26.94,26.95,26.92,26.92,79414.83803552769,8.8453,8.8486,8.8388,8.8388,79414.838
2008-07-28 12:00:00,26.93,26.99,26.92,26.99,94879.83281086729,8.842,8.8617,8.8388,8.8617,94879.8328
2008-07-28 12:05:00,26.98,27.02,26.96,27.02,90073.14524555903,8.8585,8.8716,8.8519,8.8716,90073.1452
2008-07-28 12:10:00,27.01,27.03,26.99,26.99,96342.73772204808,8.8683,8.8749,8.8617,8.8617,96342.7377
2008-07-28 12:15:00,26.99,27.0,26.96,26.97,64785.78892371996,8.8617,8.865,8.8519,8.8552,64785.7889
2008-07-28 12:20:00,26.98,27.04,26.96,27.03,71891.32706374086,8.8585,8.8782,8.8519,8.8749,71891.3271
2008-07-28 12:25:00,27.04,27.04,27.0,27.0,45768.0250783699,8.8782,8.8782,8.865,8.865,45768.0251
2008-07-28 12:30:00,27.0,27.04,27.0,27.03,28840.125391849528,8.865,8.8782,8.865,8.8749,28840.1254
2008-07-28 12:35:00,27.02,27.04,27.0,27.02,44514.1065830721,8.8716,8.8782,8.865,8.8716,44514.1066
2008-07-28 12:40:00,27.02,27.03,26.96,27.0,102194.35736677116,8.8716,8.8749,8.8519,8.865,102194.3574
2008-07-28 12:45:00,27.0,27.01,26.98,26.99,90073.14524555903,8.865,8.8683,8.8585,8.8617,90073.1452
2008-07-28 12:50:00,26.99,26.99,26.95,26.96,207314.52455590383,8.8617,8.8617,8.8486,8.8519,207314.5246
2008-07-28 12:55:00,26.96,26.97,26.92,26.93,242633.22884012532,8.8519,8.8552,8.8388,8.842,242633.2288
2008-07-28 13:00:00,26.93,26.94,26.91,26.93,177638.45350052245,8.842,8.8453,8.8355,8.842,177638.4535
2008-07-28 13:05:00,26.93,26.96,26.92,26.94,144827.58620689655,8.842,8.8519,8.8388,8.8453,144827.5862
2008-07-28 13:10:00,26.94,26.95,26.93,26.93,67920.58516196447,8.8453,8.8486,8.842,8.842,67920.5852
2008-07-28 13:15:00,26.93,26.93,26.91,26.92,143573.66771159874,8.842,8.842,8.8355,8.8388,143573.6677
2008-07-28 13:20:00,26.91,26.92,26.87,26.88,171786.83385579937,8.8355,8.8388,8.8223,8.8256,171786.8339
2008-07-28 13:25:00,26.88,26.89,26.86,26.87,312225.7053291536,8.8256,8.8289,8.8191,8.8223,312225.7053
2008-07-28 13:30:00,26.87,26.88,26.85,26.87,239916.4054336468,8.8223,8.8256,8.8158,8.8223,239916.4054
2008-07-28 13:35:00,26.86,26.87,26.83,26.85,230721.00313479625,8.8191,8.8223,8.8092,8.8158,230721.0031
2008-07-28 13:40:00,26.85,26.93,26.85,26.91,212121.21212121213,8.8158,8.842,8.8158,8.8355,212121.2121
2008-07-28 13:45:00,26.92,26.92,26.84,26.87,91536.0501567398,8.8388,8.8388,8.8125,8.8223,91536.0502
2008-07-28 13:50:00,26.87,26.97,26.87,26.87,144200.62695924763,8.8223,8.8552,8.8223,8.8223,144200.627
2008-07-28 13:55:00,26.87,26.92,26.86,26.89,133960.29258098223,8.8223,8.8388,8.8191,8.8289,133960.2926
2008-07-28 14:00:00,26.89,26.92,26.88,26.9,119540.22988505747,8.8289,8.8388,8.8256,8.8322,119540.2299
2008-07-28 14:05:00,26.9,26.91,26.87,26.89,142946.70846394985,8.8322,8.8355,8.8223,8.8289,142946.7085
2008-07-28 14:10:00,26.88,26.89,26.85,26.89,250156.7398119122,8.8256,8.8289,8.8158,8.8289,250156.7398
2008-07-28 14:15:00,26.89,26.93,26.86,26.9,292789.9686520376,8.8289,8.842,8.8191,8.8322,292789.9687
2008-07-28 14:20:00,26.9,26.9,26.85,26.87,177429.4670846395,8.8322,8.8322,8.8158,8.8223,177429.4671
2008-07-28 14:25:00,26.87,26.89,26.86,26.88,158411.70323928943,8.8223,8.8289,8.8191,8.8256,158411.7032
2008-07-28 14:30:00,26.89,26.93,26.87,26.91,203134.7962382445,8.8289,8.842,8.8223,8.8355,203134.7962
2008-07-28 14:35:00,26.91,26.93,26.88,26.92,132288.40125391848,8.8355,8.842,8.8256,8.8388,132288.4013
2008-07-28 14:40:00,26.92,26.93,26.88,26.9,107836.99059561128,8.8388,8.842,8.8256,8.8322,107836.9906
2008-07-28 14:45:00,26.9,26.9,26.86,26.88,118704.2842215256,8.8322,8.8322,8.8191,8.8256,118704.2842
2008-07-28 14:50:00,26.88,26.92,26.86,26.91,90909.09090909093,8.8256,8.8388,8.8191,8.8355,90909.0909
2008-07-28 14:55:00,26.91,26.96,26.89,26.96,126018.80877742948,8.8355,8.8519,8.8289,8.8519,126018.8088
2008-07-28 15:00:00,26.96,26.97,26.92,26.97,97178.68338557992,8.8519,8.8552,8.8388,8.8552,97178.6834
2008-07-28 15:05:00,26.97,26.98,26.95,26.95,172204.80668756532,8.8552,8.8585,8.8486,8.8486,172204.8067
2008-07-28 15:10:00,26.96,26.99,26.94,26.97,124973.87669801465,8.8519,8.8617,8.8453,8.8552,124973.8767
2008-07-28 15:15:00,26.98,27.0,26.96,26.99,145663.5318704284,8.8585,8.865,8.8519,8.8617,145663.5319
2008-07-28 15:20:00,26.99,26.99,26.94,26.95,175130.61650992683,8.8617,8.8617,8.8453,8.8486,175130.6165
2008-07-28 15:25:00,26.95,26.97,26.93,26.96,147126.4367816092,8.8486,8.8552,8.842,8.8519,147126.4368
2008-07-28 15:30:00,26.96,26.98,26.95,26.96,160292.58098223616,8.8519,8.8585,8.8486,8.8519,160292.581
2008-07-28 15:35:00,26.96,26.99,26.94,26.96,310971.7868338558,8.8519,8.8617,8.8453,8.8519,310971.7868
2008-07-28 15:40:00,26.95,26.95,26.91,26.91,353396.0292580982,8.8486,8.8486,8.8355,8.8355,353396.0293
2008-07-28 15:45:00,26.91,26.98,26.89,26.96,372204.8066875653,8.8355,8.8585,8.8289,8.8519,372204.8067
2008-07-28 15:50:00,26.96,26.98,26.91,26.93,345872.51828631136,8.8519,8.8585,8.8355,8.842,345872.5183
2008-07-28 15:55:00,26.93,26.93,26.86,26.86,455381.4002089864,8.842,8.842,8.8191,8.8191,455381.4002
2008-07-29 09:30:00,27.01,27.32,26.83,26.97,531452.4555903866,8.8683,8.9701,8.8092,8.8552,531452.4556
2008-07-29 09:35:00,26.97,27.14,26.94,27.11,90909.09090909093,8.8552,8.911,8.8453,8.9011,90909.0909
2008-07-29 09:40:00,27.11,27.16,27.0,27.02,97387.66980146292,8.9011,8.9176,8.865,8.8716,97387.6698
2008-07-29 09:45:00,27.02,27.05,26.96,27.04,96551.72413793104,8.8716,8.8814,8.8519,8.8782,96551.7241
2008-07-29 09:50:00,27.04,27.04,26.82,26.82,159456.63531870427,8.8782,8.8782,8.8059,8.8059,159456.6353
2008-07-29 09:55:00,26.82,26.95,26.8,26.92,113270.63740856844,8.8059,8.8486,8.7994,8.8388,113270.6374
2008-07-29 10:00:00,26.93,26.97,26.86,26.95,175757.57575757577,8.842,8.8552,8.8191,8.8486,175757.5758
2008-07-29 10:05:00,26.96,26.99,26.92,26.93,167607.10553814002,8.8519,8.8617,8.8388,8.842,167607.1055
2008-07-29 10:10:00,26.93,26.93,26.87,26.88,140647.8578892372,8.842,8.842,8.8223,8.8256,140647.8579
2008-07-29 10:15:00,26.88,26.89,26.79,26.79,214838.0355276907,8.8256,8.8289,8.7961,8.7961,214838.0355
2008-07-29 10:20:00,26.8,26.81,26.78,26.8,264785.78892372,8.7994,8.8026,8.7928,8.7994,264785.7889
2008-07-29 10:25:00,26.79,26.8,26.73,26.73,309508.881922675,8.7961,8.7994,8.7764,8.7764,309508.8819
2008-07-29 10:30:00,26.73,26.73,26.7,26.71,249529.7805642633,8.7764,8.7764,8.7665,8.7698,249529.7806
2008-07-29 10:35:00,26.72,26.81,26.71,26.79,309090.90909090906,8.7731,8.8026,8.7698,8.7961,309090.9091
2008-07-29 10:40:00,26.79,26.79,26.74,26.76,278578.8923719958,8.7961,8.7961,8.7797,8.7862,278578.8924
2008-07-29 10:45:00,26.75,26.85,26.75,26.85,148380.355276907,8.7829,8.8158,8.7829,8.8158,148380.3553
2008-07-29 10:50:00,26.84,26.88,26.83,26.83,285266.45768025075,8.8125,8.8256,8.8092,8.8092,285266.4577
2008-07-29 10:55:00,26.84,26.88,26.76,26.86,283176.5935214211,8.8125,8.8256,8.7862,8.8191,283176.5935
2008-07-29 11:00:00,26.86,26.88,26.82,26.83,149007.3145245559,8.8191,8.8256,8.8059,8.8092,149007.3145
2008-07-29 11:05:00,26.82,26.85,26.81,26.81,119749.21630094045,8.8059,8.8158,8.8026,8.8026,119749.2163
2008-07-29 11:10:00,26.81,26.82,26.78,26.79,230094.04388714733,8.8026,8.8059,8.7928,8.7961,230094.0439
2008-07-29 11:15:00,26.79,26.8,26.74,26.76,214420.06269592475,8.7961,8.7994,8.7797,8.7862,214420.0627
2008-07-29 11:20:00,26.76,26.77,26.75,26.77,235945.6635318704,8.7862,8.7895,8.7829,8.7895,235945.6635
2008-07-29 11:25:00,26.77,26.79,26.76,26.78,143364.68129571577,8.7895,8.7961,8.7862,8.7928,143364.6813
2008-07-29 11:30:00,26.78,26.81,26.77,26.78,110135.84117032393,8.7928,8.8026,8.7895,8.7928,110135.8412
2008-07-29 11:35:00,26.78,26.8,26.76,26.76,212330.19853709507,8.7928,8.7994,8.7862,8.7862,212330.1985
2008-07-29 11:40:00,26.76,26.77,26.74,26.75,246394.9843260188,8.7862,8.7895,8.7797,8.7829,246394.9843
2008-07-29 11:45:00,26.75,26.79,26.74,26.77,209613.3751306165,8.7829,8.7961,8.7797,8.7895,209613.3751
2008-07-29 11:50:00,26.77,26.81,26.76,26.79,171368.86102403342,8.7895,8.8026,8.7862,8.7961,171368.861
2008-07-29 11:55:00,26.78,26.8,26.77,26.8,163845.3500522466,8.7928,8.7994,8.7895,8.7994,163845.3501
2008-07-29 12:00:00,26.8,26.82,26.76,26.81,113061.65099268548,8.7994,8.8059,8.7862,8.8026,113061.651
2008-07-29 12:05:00,26.8,26.84,26.79,26.82,121839.0804597701,8.7994,8.8125,8.7961,8.8059,121839.0805
2008-07-29 12:10:00,26.82,26.82,26.78,26.79,433437.8265412748,8.8059,8.8059,8.7928,8.7961,433437.8265
2008-07-29 12:15:00,26.79,26.8,26.77,26.79,234900.7314524556,8.7961,8.7994,8.7895,8.7961,234900.7315
2008-07-29 12:20:00,26.79,26.81,26.78,26.8,181191.2225705329,8.7961,8.8026,8.7928,8.7994,181191.2226
2008-07-29 12:25:00,26.8,26.85,26.8,26.85,313479.6238244514,8.7994,8.8158,8.7994,8.8158,313479.6238
2008-07-29 12:30:00,26.85,26.85,26.81,26.82,406687.56530825497,8.8158,8.8158,8.8026,8.8059,406687.5653
2008-07-29 12:35:00,26.82,26.82,26.78,26.81,214838.0355276907,8.8059,8.8059,8.7928,8.8026,214838.0355
2008-07-29 12:40:00,26.81,26.82,26.79,26.79,59352.1421107628,8.8026,8.8059,8.7961,8.7961,59352.1421
2008-07-29 12:45:00,26.79,26.79,26.75,26.77,151933.12434691744,8.7961,8.7961,8.7829,8.7895,151933.1243
2008-07-29 12:50:00,26.77,26.8,26.76,26.78,139393.9393939394,8.7895,8.7994,8.7862,8.7928,139393.9394
2008-07-29 12:55:00,26.77,26.78,26.69,26.7,146081.50470219436,8.7895,8.7928,8.7632,8.7665,146081.5047
2008-07-29 13:00:00,26.7,26.76,26.68,26.75,80041.7972831766,8.7665,8.7862,8.76,8.7829,80041.7973
2008-07-29 13:05:00,26.75,26.76,26.71,26.73,89655.1724137931,8.7829,8.7862,8.7698,8.7764,89655.1724
2008-07-29 13:10:00,26.73,26.77,26.72,26.74,78787.87878787878,8.7764,8.7895,8.7731,8.7797,78787.8788
2008-07-29 13:15:00,26.73,26.79,26.73,26.79,94043.88714733542,8.7764,8.7961,8.7764,8.7961,94043.8871
2008-07-29 13:20:00,26.79,26.82,26.77,26.82,163636.36363636362,8.7961,8.8059,8.7895,8.8059,163636.3636
2008-07-29 13:25:00,26.82,26.87,26.81,26.86,233646.8129571578,8.8059,8.8223,8.8026,8.8191,233646.813
2008-07-29 13:30:00,26.86,26.89,26.85,26.88,107419.01776384536,8.8191,8.8289,8.8158,8.8256,107419.0178
2008-07-29 13:35:00,26.88,26.91,26.88,26.88,130616.50992685476,8.8256,8.8355,8.8256,8.8256,130616.5099
2008-07-29 13:40:00,26.88,26.88,26.86,26.86,191222.57053291536,8.8256,8.8256,8.8191,8.8191,191222.5705
2008-07-29 13:45:00,26.86,26.88,26.84,26.87,426750.2612330198,8.8191,8.8256,8.8125,8.8223,426750.2612
2008-07-29 13:50:00,26.87,26.88,26.86,26.88,296760.710553814,8.8223,8.8256,8.8191,8.8256,296760.7106
2008-07-29 13:55:00,26.87,26.88,26.84,26.86,69592.47648902821,8.8223,8.8256,8.8125,8.8191,69592.4765
2008-07-29 14:00:00,26.86,26.86,26.83,26.84,133751.30616509926,8.8191,8.8191,8.8092,8.8125,133751.3062
2008-07-29 14:05:00,26.84,26.84,26.78,26.81,110971.7868338558,8.8125,8.8125,8.7928,8.8026,110971.7868
2008-07-29 14:10:00,26.81,26.81,26.75,26.78,222988.5057471264,8.8026,8.8026,8.7829,8.7928,222988.5057
2008-07-29 14:15:00,26.78,26.79,26.74,26.76,140229.88505747126,8.7928,8.7961,8.7797,8.7862,140229.8851
2008-07-29 14:20:00,26.76,26.79,26.76,26.79,94461.85997910135,8.7862,8.7961,8.7862,8.7961,94461.86
2008-07-29 14:25:00,26.79,26.84,26.79,26.81,256008.3594566353,8.7961,8.8125,8.7961,8.8026,256008.3595
2008-07-29 14:30:00,26.81,26.81,26.78,26.8,102403.34378265412,8.8026,8.8026,8.7928,8.7994,102403.3438
2008-07-29 14:35:00,26.8,26.8,26.74,26.75,127272.72727272726,8.7994,8.7994,8.7797,8.7829,127272.7273
2008-07-29 14:40:00,26.75,26.75,26.64,26.64,273563.2183908046,8.7829,8.7829,8.7468,8.7468,273563.2184
2008-07-29 14:45:00,26.64,26.7,26.64,26.66,199373.04075235108,8.7468,8.7665,8.7468,8.7534,199373.0408
2008-07-29 14:50:00,26.66,26.68,26.63,26.67,277324.973876698,8.7534,8.76,8.7435,8.7567,277324.9739
2008-07-29 14:55:00,26.67,26.69,26.66,26.66,167189.13270637408,8.7567,8.7632,8.7534,8.7534,167189.1327
2008-07-29 15:00:00,26.66,26.73,26.66,26.71,228631.1389759665,8.7534,8.7764,8.7534,8.7698,228631.139
2008-07-29 15:05:00,26.71,26.71,26.7,26.7,119958.2027168234,8.7698,8.7698,8.7665,8.7665,119958.2027
2008-07-29 15:10:00,26.7,26.71,26.69,26.69,129780.56426332289,8.7665,8.7698,8.7632,8.7632,129780.5643
2008-07-29 15:15:00,26.69,26.75,26.69,26.75,149634.2737722048,8.7632,8.7829,8.7632,8.7829,149634.2738
2008-07-29 15:20:00,26.75,26.81,26.75,26.77,159038.66248693835,8.7829,8.8026,8.7829,8.7895,159038.6625
2008-07-29 15:25:00,26.77,26.81,26.77,26.81,172831.7659352142,8.7895,8.8026,8.7895,8.8026,172831.7659
2008-07-29 15:30:00,26.8,26.82,26.78,26.8,321630.0940438872,8.7994,8.8059,8.7928,8.7994,321630.094
2008-07-29 15:35:00,26.8,26.81,26.74,26.75,730407.5235109718,8.7994,8.8026,8.7797,8.7829,730407.5235
2008-07-29 15:40:00,26.75,26.78,26.73,26.74,403761.7554858934,8.7829,8.7928,8.7764,8.7797,403761.7555
2008-07-29 15:45:00,26.74,26.77,26.73,26.77,226123.30198537096,8.7797,8.7895,8.7764,8.7895,226123.302
2008-07-29 15:50:00,26.77,26.79,26.76,26.78,335214.21107628004,8.7895,8.7961,8.7862,8.7928,335214.2111
2008-07-29 15:55:00,26.78,26.79,26.75,26.79,528317.6593521421,8.7928,8.7961,8.7829,8.7961,528317.6594
2008-07-30 09:30:00,26.85,26.99,26.69,26.7,222361.54649947752,8.8158,8.8617,8.7632,8.7665,222361.5465
2008-07-30 09:35:00,26.71,26.84,26.71,26.79,133333.33333333334,8.7698,8.8125,8.7698,8.7961,133333.3333
2008-07-30 09:40:00,26.8,26.81,26.72,26.74,393730.407523511,8.7994,8.8026,8.7731,8.7797,393730.4075
2008-07-30 09:45:00,26.74,26.85,26.72,26.85,274399.16405433643,8.7797,8.8158,8.7731,8.8158,274399.1641
2008-07-30 09:50:00,26.85,26.87,26.8,26.82,320585.1619644723,8.8158,8.8223,8.7994,8.8059,320585.162
2008-07-30 09:55:00,26.82,26.87,26.78,26.83,310762.80041797285,8.8059,8.8223,8.7928,8.8092,310762.8004
2008-07-30 10:00:00,26.83,26.86,26.79,26.86,258934.16927899685,8.8092,8.8191,8.7961,8.8191,258934.1693
2008-07-30 10:05:00,26.86,27.02,26.85,27.02,164681.29571577843,8.8191,8.8716,8.8158,8.8716,164681.2957
2008-07-30 10:10:00,27.01,27.15,27.0,27.13,257471.2643678161,8.8683,8.9143,8.865,8.9077,257471.2644
2008-07-30 10:15:00,27.14,27.27,27.13,27.26,244932.079414838,8.911,8.9537,8.9077,8.9504,244932.0794
2008-07-30 10:20:00,27.25,27.27,27.2,27.26,352769.07001044933,8.9471,8.9537,8.9307,8.9504,352769.07
2008-07-30 10:25:00,27.26,27.39,27.26,27.35,310344.8275862069,8.9504,8.9931,8.9504,8.9799,310344.8276
2008-07-30 10:30:00,27.34,27.35,27.27,27.27,352769.07001044933,8.9767,8.9799,8.9537,8.9537,352769.07
2008-07-30 10:35:00,27.27,27.28,27.19,27.24,275862.0689655172,8.9537,8.957,8.9274,8.9438,275862.069
2008-07-30 10:40:00,27.24,27.28,27.15,27.27,218808.77742946707,8.9438,8.957,8.9143,8.9537,218808.7774
2008-07-30 10:45:00,27.28,27.33,27.25,27.27,214838.0355276907,8.957,8.9734,8.9471,8.9537,214838.0355
2008-07-30 10:50:00,27.27,27.28,27.2,27.21,253918.49529780564,8.9537,8.957,8.9307,8.934,253918.4953
2008-07-30 10:55:00,27.2,27.28,27.19,27.26,247648.90282131665,8.9307,8.957,8.9274,8.9504,247648.9028
2008-07-30 11:00:00,27.26,27.28,27.25,27.26,145663.5318704284,8.9504,8.957,8.9471,8.9504,145663.5319
2008-07-30 11:05:00,27.26,27.3,27.26,27.28,388296.7607105538,8.9504,8.9635,8.9504,8.957,388296.7607
2008-07-30 11:10:00,27.28,27.33,27.27,27.32,261442.00626959247,8.957,8.9734,8.9537,8.9701,261442.0063
2008-07-30 11:15:00,27.33,27.39,27.32,27.39,222570.5329153605,8.9734,8.9931,8.9701,8.9931,222570.5329
2008-07-30 11:20:00,27.39,27.39,27.34,27.39,687983.2810867294,8.9931,8.9931,8.9767,8.9931,687983.2811
2008-07-30 11:25:00,27.39,27.49,27.39,27.47,482340.6478578893,8.9931,9.0259,8.9931,9.0193,482340.6479
2008-07-30 11:30:00,27.47,27.6,27.47,27.56,361546.499477534,9.0193,9.062,9.0193,9.0489,361546.4995
2008-07-30 11:35:00,27.56,27.58,27.36,27.36,319749.21630094043,9.0489,9.0555,8.9832,8.9832,319749.2163
2008-07-30 11:40:00,27.37,27.46,27.37,27.45,300522.4660397074,8.9865,9.0161,8.9865,9.0128,300522.466
2008-07-30 11:45:00,27.43,27.51,27.43,27.49,169696.9696969697,9.0062,9.0325,9.0062,9.0259,169696.9697
2008-07-30 11:50:00,27.5,27.55,27.47,27.48,223824.4514106583,9.0292,9.0456,9.0193,9.0226,223824.4514
2008-07-30 11:55:00,27.47,27.52,27.46,27.47,155485.8934169279,9.0193,9.0358,9.0161,9.0193,155485.8934
2008-07-30 12:00:00,27.47,27.48,27.39,27.45,181609.19540229885,9.0193,9.0226,8.9931,9.0128,181609.1954
2008-07-30 12:05:00,27.45,27.45,27.39,27.4,116823.4064785789,9.0128,9.0128,8.9931,8.9964,116823.4065
2008-07-30 12:10:00,27.39,27.42,27.36,27.36,202507.8369905956,8.9931,9.0029,8.9832,8.9832,202507.837
2008-07-30 12:15:00,27.36,27.37,27.32,27.36,129153.60501567398,8.9832,8.9865,8.9701,8.9832,129153.605
2008-07-30 12:20:00,27.36,27.42,27.35,27.38,162173.45872518286,8.9832,9.0029,8.9799,8.9898,162173.4587
2008-07-30 12:25:00,27.38,27.38,27.31,27.34,87983.28108672936,8.9898,8.9898,8.9668,8.9767,87983.2811
2008-07-30 12:30:00,27.34,27.35,27.28,27.31,213166.14420062696,8.9767,8.9799,8.957,8.9668,213166.1442
2008-07-30 12:35:00,27.31,27.32,27.22,27.23,191640.5433646813,8.9668,8.9701,8.9373,8.9405,191640.5434
2008-07-30 12:40:00,27.23,27.27,27.23,27.26,145454.54545454544,8.9405,8.9537,8.9405,8.9504,145454.5455
2008-07-30 12:45:00,27.26,27.26,27.2,27.24,133124.34691745037,8.9504,8.9504,8.9307,8.9438,133124.3469
2008-07-30 12:50:00,27.24,27.27,27.24,27.26,90073.14524555903,8.9438,8.9537,8.9438,8.9504,90073.1452
2008-07-30 12:55:00,27.27,27.29,27.26,27.26,63113.89759665621,8.9537,8.9602,8.9504,8.9504,63113.8976
2008-07-30 13:00:00,27.26,27.29,27.24,27.25,121421.10762800416,8.9504,8.9602,8.9438,8.9471,121421.1076
2008-07-30 13:05:00,27.25,27.25,27.16,27.2,202925.8098223616,8.9471,8.9471,8.9176,8.9307,202925.8098
2008-07-30 13:10:00,27.2,27.2,27.12,27.16,114733.5423197492,8.9307,8.9307,8.9044,8.9176,114733.5423
2008-07-30 13:15:00,27.16,27.26,27.15,27.25,167816.091954023,8.9176,8.9504,8.9143,8.9471,167816.092
2008-07-30 13:20:00,27.25,27.26,27.23,27.25,75026.12330198537,8.9471,8.9504,8.9405,8.9471,75026.1233
2008-07-30 13:25:00,27.25,27.26,27.23,27.24,32601.880877742944,8.9471,8.9504,8.9405,8.9438,32601.8809
2008-07-30 13:30:00,27.24,27.26,27.21,27.25,62068.96551724138,8.9438,8.9504,8.934,8.9471,62068.9655
2008-07-30 13:35:00,27.25,27.27,27.21,27.24,90282.131661442,8.9471,8.9537,8.934,8.9438,90282.1317
2008-07-30 13:40:00,27.23,27.25,27.2,27.23,61442.00626959247,8.9405,8.9471,8.9307,8.9405,61442.0063
2008-07-30 13:45:00,27.24,27.24,27.18,27.18,78369.90595611285,8.9438,8.9438,8.9241,8.9241,78369.906
2008-07-30 13:50:00,27.18,27.18,27.03,27.08,291745.0365726228,8.9241,8.9241,8.8749,8.8913,291745.0366
2008-07-30 13:55:00,27.08,27.1,27.01,27.09,185997.9101358412,8.8913,8.8979,8.8683,8.8946,185997.9101
2008-07-30 14:00:00,27.09,27.09,27.04,27.04,147753.3960292581,8.8946,8.8946,8.8782,8.8782,147753.396
2008-07-30 14:05:00,27.04,27.08,27.02,27.04,174921.63009404388,8.8782,8.8913,8.8716,8.8782,174921.6301
2008-07-30 14:10:00,27.04,27.04,26.98,26.98,283594.566353187,8.8782,8.8782,8.8585,8.8585,283594.5664
2008-07-30 14:15:00,26.99,26.99,26.92,26.92,288819.2267502612,8.8617,8.8617,8.8388,8.8388,288819.2268
2008-07-30 14:20:00,26.93,26.94,26.92,26.93,203343.78265412748,8.842,8.8453,8.8388,8.842,203343.7827
2008-07-30 14:25:00,26.93,26.96,26.93,26.96,185997.9101358412,8.842,8.8519,8.842,8.8519,185997.9101
2008-07-30 14:30:00,26.96,27.09,26.95,27.07,217554.8589341693,8.8519,8.8946,8.8486,8.888,217554.8589
2008-07-30 14:35:00,27.08,27.1,27.06,27.1,304284.2215256008,8.8913,8.8979,8.8847,8.8979,304284.2215
2008-07-30 14:40:00,27.1,27.14,27.1,27.14,287774.2946708464,8.8979,8.911,8.8979,8.911,287774.2947
2008-07-30 14:45:00,27.14,27.15,27.1,27.11,119749.21630094045,8.911,8.9143,8.8979,8.9011,119749.2163
2008-07-30 14:50:00,27.11,27.12,27.09,27.11,136468.12957157785,8.9011,8.9044,8.8946,8.9011,136468.1296
2008-07-30 14:55:00,27.11,27.12,27.09,27.12,82131.66144200627,8.9011,8.9044,8.8946,8.9044,82131.6614
2008-07-30 15:00:00,27.12,27.13,27.1,27.12,267502.6123301985,8.9044,8.9077,8.8979,8.9044,267502.6123
2008-07-30 15:05:00,27.12,27.13,27.1,27.13,377011.4942528735,8.9044,8.9077,8.8979,8.9077,377011.4943
2008-07-30 15:10:00,27.13,27.13,27.11,27.13,104702.19435736677,8.9077,8.9077,8.9011,8.9077,104702.1944
2008-07-30 15:15:00,27.13,27.15,27.11,27.14,306792.05851619644,8.9077,8.9143,8.9011,8.911,306792.0585
2008-07-30 15:20:00,27.14,27.15,27.13,27.14,113479.6238244514,8.911,8.9143,8.9077,8.911,113479.6238
2008-07-30 15:25:00,27.14,27.17,27.13,27.16,162800.41797283175,8.911,8.9208,8.9077,8.9176,162800.418
2008-07-30 15:30:00,27.17,27.19,27.15,27.19,167816.091954023,8.9208,8.9274,8.9143,8.9274,167816.092
2008-07-30 15:35:00,27.19,27.24,27.18,27.23,257889.237199582,8.9274,8.9438,8.9241,8.9405,257889.2372
2008-07-30 15:40:00,27.22,27.23,27.18,27.2,253291.53605015672,8.9373,8.9405,8.9241,8.9307,253291.5361
2008-07-30 15:45:00,27.2,27.25,27.19,27.24,318077.3249738767,8.9307,8.9471,8.9274,8.9438,318077.325
2008-07-30 15:50:00,27.24,27.25,27.15,27.15,468547.54440961336,8.9438,8.9471,8.9143,8.9143,468547.5444
2008-07-30 15:55:00,27.16,27.18,27.15,27.18,491745.0365726228,8.9176,8.9241,8.9143,8.9241,491745.0366
2008-07-31 09:30:00,27.08,27.53,27.07,27.5,399791.013584117,8.8913,9.039,8.888,9.0292,399791.0136
2008-07-31 09:35:00,27.5,27.6,27.22,27.24,331661.4420062696,9.0292,9.062,8.9373,8.9438,331661.442
2008-07-31 09:40:00,27.24,27.46,27.23,27.4,225496.34273772204,8.9438,9.0161,8.9405,8.9964,225496.3427
2008-07-31 09:45:00,27.37,27.46,27.35,27.4,240125.39184952973,8.9865,9.0161,8.9799,8.9964,240125.3918
2008-07-31 09:50:00,27.39,27.44,27.28,27.36,284012.53918495297,8.9931,9.0095,8.957,8.9832,284012.5392
2008-07-31 09:55:00,27.36,27.36,27.27,27.27,127481.71368861024,8.9832,8.9832,8.9537,8.9537,127481.7137
2008-07-31 10:00:00,27.27,27.28,27.21,27.22,141274.8171368861,8.9537,8.957,8.934,8.9373,141274.8171
2008-07-31 10:05:00,27.22,27.28,27.19,27.24,161755.48589341692,8.9373,8.957,8.9274,8.9438,161755.4859
2008-07-31 10:10:00,27.24,27.28,27.22,27.25,141692.78996865204,8.9438,8.957,8.9373,8.9471,141692.79
2008-07-31 10:15:00,27.25,27.29,27.25,27.25,113270.63740856844,8.9471,8.9602,8.9471,8.9471,113270.6374
2008-07-31 10:20:00,27.25,27.31,27.23,27.24,123928.94461859978,8.9471,8.9668,8.9405,8.9438,123928.9446
2008-07-31 10:25:00,27.23,27.24,27.15,27.15,150888.1922675026,8.9405,8.9438,8.9143,8.9143,150888.1923
2008-07-31 10:30:00,27.15,27.25,27.15,27.24,108672.93625914316,8.9143,8.9471,8.9143,8.9438,108672.9363
2008-07-31 10:35:00,27.23,27.24,27.11,27.11,156321.83908045976,8.9405,8.9438,8.9011,8.9011,156321.8391
2008-07-31 10:40:00,27.12,27.2,27.03,27.19,168443.0512016719,8.9044,8.9307,8.8749,8.9274,168443.0512
2008-07-31 10:45:00,27.2,27.27,27.19,27.27,99477.53396029258,8.9307,8.9537,8.9274,8.9537,99477.534
2008-07-31 10:50:00,27.27,27.27,27.21,27.24,78578.89237199581,8.9537,8.9537,8.934,8.9438,78578.8924
2008-07-31 10:55:00,27.23,27.27,27.22,27.27,86729.36259143155,8.9405,8.9537,8.9373,8.9537,86729.3626
2008-07-31 11:00:00,27.27,27.27,27.18,27.2,113061.65099268548,8.9537,8.9537,8.9241,8.9307,113061.651
2008-07-31 11:05:00,27.2,27.2,27.15,27.16,84430.51201671892,8.9307,8.9307,8.9143,8.9176,84430.512
2008-07-31 11:10:00,27.16,27.16,27.14,27.15,81713.68861024034,8.9176,8.9176,8.911,8.9143,81713.6886
2008-07-31 11:15:00,27.15,27.18,27.14,27.14,68547.54440961337,8.9143,8.9241,8.911,8.911,68547.5444
2008-07-31 11:20:00,27.14,27.16,27.12,27.13,128526.64576802508,8.911,8.9176,8.9044,8.9077,128526.6458
2008-07-31 11:25:00,27.13,27.13,27.07,27.09,100313.47962382445,8.9077,8.9077,8.888,8.8946,100313.4796
2008-07-31 11:30:00,27.08,27.11,27.07,27.07,145036.57262277952,8.8913,8.9011,8.888,8.888,145036.5726
2008-07-31 11:35:00,27.07,27.08,27.04,27.07,233855.7993730408,8.888,8.8913,8.8782,8.888,233855.7994
2008-07-31 11:40:00,27.06,27.07,27.03,27.03,130407.52351097178,8.8847,8.888,8.8749,8.8749,130407.5235
2008-07-31 11:45:00,27.03,27.04,27.01,27.02,89655.1724137931,8.8749,8.8782,8.8683,8.8716,89655.1724
2008-07-31 11:50:00,27.02,27.02,26.98,26.99,123092.99895506792,8.8716,8.8716,8.8585,8.8617,123092.999
2008-07-31 11:55:00,26.99,26.99,26.96,26.98,163218.3908045977,8.8617,8.8617,8.8519,8.8585,163218.3908
2008-07-31 12:00:00,26.98,27.01,26.98,27.0,112434.69174503656,8.8585,8.8683,8.8585,8.865,112434.6917
2008-07-31 12:05:00,27.0,27.01,26.99,27.01,122884.01253918494,8.865,8.8683,8.8617,8.8683,122884.0125
2008-07-31 12:10:00,27.02,27.03,26.99,27.03,96342.73772204808,8.8716,8.8749,8.8617,8.8749,96342.7377
2008-07-31 12:15:00,27.02,27.04,27.0,27.0,131661.4420062696,8.8716,8.8782,8.865,8.865,131661.442
2008-07-31 12:20:00,27.01,27.02,26.97,26.99,99895.50679205851,8.8683,8.8716,8.8552,8.8617,99895.5068
2008-07-31 12:25:00,26.99,27.0,26.97,27.0,81922.6750261233,8.8617,8.865,8.8552,8.865,81922.675
2008-07-31 12:30:00,27.0,27.0,26.94,26.95,145872.5182863114,8.865,8.865,8.8453,8.8486,145872.5183
2008-07-31 12:35:00,26.95,27.0,26.94,26.99,229049.1118077325,8.8486,8.865,8.8453,8.8617,229049.1118
2008-07-31 12:40:00,26.99,27.06,26.99,27.01,177220.48066875653,8.8617,8.8847,8.8617,8.8683,177220.4807
2008-07-31 12:45:00,27.0,27.02,26.95,26.96,108881.92267502612,8.865,8.8716,8.8486,8.8519,108881.9227
2008-07-31 12:50:00,26.96,26.97,26.93,26.96,102194.35736677116,8.8519,8.8552,8.842,8.8519,102194.3574
2008-07-31 12:55:00,26.96,26.96,26.91,26.91,92789.9686520376,8.8519,8.8519,8.8355,8.8355,92789.9687
2008-07-31 13:00:00,26.91,26.97,26.91,26.94,104493.2079414838,8.8355,8.8552,8.8355,8.8453,104493.2079
2008-07-31 13:05:00,26.93,26.94,26.92,26.94,92371.99582027168,8.842,8.8453,8.8388,8.8453,92371.9958
2008-07-31 13:10:00,26.94,26.98,26.94,26.98,121003.13479623824,8.8453,8.8585,8.8453,8.8585,121003.1348
2008-07-31 13:15:00,26.97,27.01,26.97,26.98,98223.61546499476,8.8552,8.8683,8.8552,8.8585,98223.6155
2008-07-31 13:20:00,26.98,26.98,26.95,26.95,90700.10449320794,8.8585,8.8585,8.8486,8.8486,90700.1045
2008-07-31 13:25:00,26.95,26.97,26.94,26.95,68338.5579937304,8.8486,8.8552,8.8453,8.8486,68338.558
2008-07-31 13:30:00,26.95,26.97,26.94,26.97,97387.66980146292,8.8486,8.8552,8.8453,8.8552,97387.6698
2008-07-31 13:35:00,26.97,26.97,26.95,26.97,100940.43887147336,8.8552,8.8552,8.8486,8.8552,100940.4389
2008-07-31 13:40:00,26.97,26.99,26.97,26.99,105956.11285266458,8.8552,8.8617,8.8552,8.8617,105956.1129
2008-07-31 13:45:00,26.98,26.99,26.96,26.97,95088.81922675026,8.8585,8.8617,8.8519,8.8552,95088.8192
2008-07-31 13:50:00,26.97,26.97,26.95,26.95,114524.55590386625,8.8552,8.8552,8.8486,8.8486,114524.5559
2008-07-31 13:55:00,26.95,26.95,26.92,26.92,107210.03134796236,8.8486,8.8486,8.8388,8.8388,107210.0313
2008-07-31 14:00:00,26.92,26.93,26.87,26.89,170532.91536050156,8.8388,8.842,8.8223,8.8289,170532.9154
2008-07-31 14:05:00,26.9,26.92,26.86,26.89,183281.08672936252,8.8322,8.8388,8.8191,8.8289,183281.0867
2008-07-31 14:10:00,26.89,26.91,26.86,26.9,145872.5182863114,8.8289,8.8355,8.8191,8.8322,145872.5183
2008-07-31 14:15:00,26.9,26.96,26.9,26.96,113897.59665621734,8.8322,8.8519,8.8322,8.8519,113897.5967
2008-07-31 14:20:00,26.96,26.98,26.94,26.96,123301.98537095088,8.8519,8.8585,8.8453,8.8519,123301.9854
2008-07-31 14:25:00,26.96,26.96,26.92,26.92,133333.33333333334,8.8519,8.8519,8.8388,8.8388,133333.3333
2008-07-31 14:30:00,26.92,26.95,26.92,26.94,127481.71368861024,8.8388,8.8486,8.8388,8.8453,127481.7137
2008-07-31 14:35:00,26.94,26.95,26.94,26.95,216091.9540229885,8.8453,8.8486,8.8453,8.8486,216091.954
2008-07-31 14:40:00,26.95,26.97,26.93,26.97,193730.40752351092,8.8486,8.8552,8.842,8.8552,193730.4075
2008-07-31 14:45:00,26.97,27.0,26.96,27.0,143782.6541274817,8.8552,8.865,8.8519,8.865,143782.6541
2008-07-31 14:50:00,27.0,27.04,26.98,26.98,209195.40229885056,8.865,8.8782,8.8585,8.8585,209195.4023
2008-07-31 14:55:00,26.98,27.0,26.98,27.0,121421.10762800416,8.8585,8.865,8.8585,8.865,121421.1076
2008-07-31 15:00:00,27.0,27.02,27.0,27.02,133124.34691745037,8.865,8.8716,8.865,8.8716,133124.3469
2008-07-31 15:05:00,27.02,27.02,27.01,27.01,112643.67816091952,8.8716,8.8716,8.8683,8.8683,112643.6782
2008-07-31 15:10:00,27.01,27.03,26.99,27.03,200417.97283176592,8.8683,8.8749,8.8617,8.8749,200417.9728
2008-07-31 15:15:00,27.03,27.04,26.99,27.0,176384.53500522466,8.8749,8.8782,8.8617,8.865,176384.535
2008-07-31 15:20:00,27.0,27.01,26.98,26.99,161755.48589341692,8.865,8.8683,8.8585,8.8617,161755.4859
2008-07-31 15:25:00,27.0,27.05,26.99,27.05,256008.3594566353,8.865,8.8814,8.8617,8.8814,256008.3595
2008-07-31 15:30:00,27.05,27.05,27.01,27.04,321630.0940438872,8.8814,8.8814,8.8683,8.8782,321630.094
2008-07-31 15:35:00,27.03,27.04,27.02,27.03,217136.8861024033,8.8749,8.8782,8.8716,8.8749,217136.8861
2008-07-31 15:40:00,27.03,27.03,26.94,26.95,369905.9561128527,8.8749,8.8749,8.8453,8.8486,369905.9561
2008-07-31 15:45:00,26.95,26.96,26.87,26.88,323301.9853709509,8.8486,8.8519,8.8223,8.8256,323301.9854
2008-07-31 15:50:00,26.87,26.89,26.85,26.89,533751.3061650993,8.8223,8.8289,8.8158,8.8289,533751.3062
2008-07-31 15:55:00,26.89,26.94,26.86,26.94,850992.6854754441,8.8289,8.8453,8.8191,8.8453,850992.6855
2008-08-01 09:30:00,26.96,27.33,26.96,27.07,508881.9226750261,8.8519,8.9734,8.8519,8.888,508881.9227
2008-08-01 09:35:00,27.06,27.15,26.9,27.15,190177.6384535005,8.8847,8.9143,8.8322,8.9143,190177.6385
2008-08-01 09:40:00,27.15,27.21,27.06,27.1,155903.86624869384,8.9143,8.934,8.8847,8.8979,155903.8662
2008-08-01 09:45:00,27.09,27.22,27.0,27.08,196029.2580982236,8.8946,8.9373,8.865,8.8913,196029.2581
2008-08-01 09:50:00,27.09,27.18,27.08,27.15,291745.0365726228,8.8946,8.9241,8.8913,8.9143,291745.0366
2008-08-01 09:55:00,27.15,27.16,27.13,27.16,161128.52664576803,8.9143,8.9176,8.9077,8.9176,161128.5266
2008-08-01 10:00:00,27.15,27.23,27.12,27.15,252037.6175548589,8.9143,8.9405,8.9044,8.9143,252037.6176
2008-08-01 10:05:00,27.15,27.15,27.03,27.08,442633.2288401254,8.9143,8.9143,8.8749,8.8913,442633.2288
2008-08-01 10:10:00,27.08,27.13,27.0,27.0,149634.2737722048,8.8913,8.9077,8.865,8.865,149634.2738
2008-08-01 10:15:00,27.0,27.0,26.9,26.91,104493.2079414838,8.865,8.865,8.8322,8.8355,104493.2079
2008-08-01 10:20:00,26.91,26.96,26.89,26.93,118495.29780564264,8.8355,8.8519,8.8289,8.842,118495.2978
2008-08-01 10:25:00,26.93,27.01,26.93,26.99,138140.02089864158,8.842,8.8683,8.842,8.8617,138140.0209
2008-08-01 10:30:00,26.99,27.06,26.99,27.04,142946.70846394985,8.8617,8.8847,8.8617,8.8782,142946.7085
2008-08-01 10:35:00,27.04,27.06,27.02,27.05,211703.23928944612,8.8782,8.8847,8.8716,8.8814,211703.2393
2008-08-01 10:40:00,27.05,27.08,27.02,27.04,125182.8631138976,8.8814,8.8913,8.8716,8.8782,125182.8631
2008-08-01 10:45:00,27.04,27.05,26.99,27.0,93207.94148380354,8.8782,8.8814,8.8617,8.865,93207.9415
2008-08-01 10:50:00,27.0,27.02,26.97,27.02,97805.64263322884,8.865,8.8716,8.8552,8.8716,97805.6426
2008-08-01 10:55:00,27.01,27.02,26.93,26.98,128317.6593521421,8.8683,8.8716,8.842,8.8585,128317.6594
2008-08-01 11:00:00,26.98,27.01,26.95,26.98,103030.30303030302,8.8585,8.8683,8.8486,8.8585,103030.303
2008-08-01 11:05:00,26.98,26.98,26.9,26.91,360083.5945663532,8.8585,8.8585,8.8322,8.8355,360083.5946
2008-08-01 11:10:00,26.92,26.92,26.88,26.89,98014.6290491118,8.8388,8.8388,8.8256,8.8289,98014.629
2008-08-01 11:15:00,26.89,26.91,26.86,26.9,83803.55276907001,8.8289,8.8355,8.8191,8.8322,83803.5528
2008-08-01 11:20:00,26.9,26.93,26.88,26.9,119749.21630094045,8.8322,8.842,8.8256,8.8322,119749.2163
2008-08-01 11:25:00,26.9,26.91,26.87,26.87,97178.68338557992,8.8322,8.8355,8.8223,8.8223,97178.6834
2008-08-01 11:30:00,26.87,27.01,26.87,27.01,148589.34169278995,8.8223,8.8683,8.8223,8.8683,148589.3417
2008-08-01 11:35:00,27.02,27.02,26.94,26.98,144200.62695924763,8.8716,8.8716,8.8453,8.8585,144200.627
2008-08-01 11:40:00,26.97,26.97,26.92,26.92,104493.2079414838,8.8552,8.8552,8.8388,8.8388,104493.2079
2008-08-01 11:45:00,26.92,26.93,26.86,26.89,131452.4555903866,8.8388,8.842,8.8191,8.8289,131452.4556
2008-08-01 11:50:00,26.89,26.94,26.87,26.93,155067.92058516195,8.8289,8.8453,8.8223,8.842,155067.9206
2008-08-01 11:55:00,26.93,26.95,26.86,26.92,141692.78996865204,8.842,8.8486,8.8191,8.8388,141692.79
2008-08-01 12:00:00,26.92,26.92,26.82,26.85,149843.26018808776,8.8388,8.8388,8.8059,8.8158,149843.2602
2008-08-01 12:05:00,26.85,26.86,26.81,26.82,65621.73458725182,8.8158,8.8191,8.8026,8.8059,65621.7346
2008-08-01 12:10:00,26.82,26.83,26.81,26.82,93834.90073145244,8.8059,8.8092,8.8026,8.8059,93834.9007
2008-08-01 12:15:00,26.82,26.83,26.81,26.81,128735.63218390803,8.8059,8.8092,8.8026,8.8026,128735.6322
2008-08-01 12:20:00,26.81,26.87,26.81,26.85,73354.23197492163,8.8026,8.8223,8.8026,8.8158,73354.232
2008-08-01 12:25:00,26.85,26.87,26.84,26.87,75653.08254963427,8.8158,8.8223,8.8125,8.8223,75653.0825
2008-08-01 12:30:00,26.87,26.88,26.82,26.88,99686.52037617554,8.8223,8.8256,8.8059,8.8256,99686.5204
2008-08-01 12:35:00,26.87,26.88,26.87,26.87,59770.11494252874,8.8223,8.8256,8.8223,8.8223,59770.1149
2008-08-01 12:40:00,26.87,26.88,26.84,26.87,74190.1776384535,8.8223,8.8256,8.8125,8.8223,74190.1776
2008-08-01 12:45:00,26.87,26.9,26.87,26.89,45350.05224660397,8.8223,8.8322,8.8223,8.8289,45350.0522
2008-08-01 12:50:00,26.89,26.89,26.82,26.82,174921.63009404388,8.8289,8.8289,8.8059,8.8059,174921.6301
2008-08-01 12:55:00,26.83,26.84,26.81,26.81,74817.1368861024,8.8092,8.8125,8.8026,8.8026,74817.1369
2008-08-01 13:00:00,26.81,26.89,26.81,26.89,92998.9550679206,8.8026,8.8289,8.8026,8.8289,92998.9551
2008-08-01 13:05:00,26.89,26.94,26.89,26.93,115987.46081504702,8.8289,8.8453,8.8289,8.842,115987.4608
2008-08-01 13:10:00,26.93,26.95,26.92,26.93,126854.75444096132,8.842,8.8486,8.8388,8.842,126854.7544
2008-08-01 13:15:00,26.93,27.0,26.93,26.98,89864.15882967607,8.842,8.865,8.842,8.8585,89864.1588
2008-08-01 13:20:00,26.98,26.99,26.95,26.98,105747.1264367816,8.8585,8.8617,8.8486,8.8585,105747.1264
2008-08-01 13:25:00,26.98,26.99,26.95,26.97,82131.66144200627,8.8585,8.8617,8.8486,8.8552,82131.6614
2008-08-01 13:30:00,26.98,27.0,26.93,26.95,89864.15882967607,8.8585,8.865,8.842,8.8486,89864.1588
2008-08-01 13:35:00,26.95,26.96,26.9,26.9,120585.16196447233,8.8486,8.8519,8.8322,8.8322,120585.162
2008-08-01 13:40:00,26.9,26.9,26.86,26.86,84012.53918495297,8.8322,8.8322,8.8191,8.8191,84012.5392
2008-08-01 13:45:00,26.86,26.89,26.83,26.88,90700.10449320794,8.8191,8.8289,8.8092,8.8256,90700.1045
2008-08-01 13:50:00,26.88,26.89,26.82,26.83,109299.89550679206,8.8256,8.8289,8.8059,8.8092,109299.8955
2008-08-01 13:55:00,26.82,26.82,26.78,26.78,85684.43051201671,8.8059,8.8059,8.7928,8.7928,85684.4305
2008-08-01 14:00:00,26.78,26.8,26.71,26.74,191222.57053291536,8.7928,8.7994,8.7698,8.7797,191222.5705
2008-08-01 14:05:00,26.74,26.77,26.73,26.76,129989.55067920584,8.7797,8.7895,8.7764,8.7862,129989.5507
2008-08-01 14:10:00,26.76,26.8,26.74,26.79,79205.85161964472,8.7862,8.7994,8.7797,8.7961,79205.8516
2008-08-01 14:15:00,26.79,26.82,26.75,26.79,207732.4973876698,8.7961,8.8059,8.7829,8.7961,207732.4974
2008-08-01 14:20:00,26.78,26.82,26.77,26.77,94043.88714733542,8.7928,8.8059,8.7895,8.7895,94043.8871
2008-08-01 14:25:00,26.77,26.82,26.77,26.82,77742.94670846395,8.7895,8.8059,8.7895,8.8059,77742.9467
2008-08-01 14:30:00,26.82,26.82,26.79,26.82,108881.92267502612,8.8059,8.8059,8.7961,8.8059,108881.9227
2008-08-01 14:35:00,26.82,26.83,26.81,26.83,110344.8275862069,8.8059,8.8092,8.8026,8.8092,110344.8276
2008-08-01 14:40:00,26.83,26.88,26.81,26.87,196865.2037617555,8.8092,8.8256,8.8026,8.8223,196865.2038
2008-08-01 14:45:00,26.87,26.92,26.84,26.92,144827.58620689655,8.8223,8.8388,8.8125,8.8388,144827.5862
2008-08-01 14:50:00,26.92,26.92,26.89,26.89,109717.868338558,8.8388,8.8388,8.8289,8.8289,109717.8683
2008-08-01 14:55:00,26.89,26.93,26.88,26.91,123092.99895506792,8.8289,8.842,8.8256,8.8355,123092.999
2008-08-01 15:00:00,26.91,26.94,26.9,26.91,168234.0647857889,8.8355,8.8453,8.8322,8.8355,168234.0648
2008-08-01 15:05:00,26.91,26.91,26.85,26.86,76489.02821316614,8.8355,8.8355,8.8158,8.8191,76489.0282
2008-08-01 15:10:00,26.85,26.91,26.85,26.9,62068.96551724138,8.8158,8.8355,8.8158,8.8322,62068.9655
2008-08-01 15:15:00,26.9,26.9,26.86,26.87,121003.13479623824,8.8322,8.8322,8.8191,8.8223,121003.1348
2008-08-01 15:20:00,26.87,26.9,26.86,26.87,110553.81400208986,8.8223,8.8322,8.8191,8.8223,110553.814
2008-08-01 15:25:00,26.86,26.91,26.86,26.9,62068.96551724138,8.8191,8.8355,8.8191,8.8322,62068.9655
2008-08-01 15:30:00,26.9,26.9,26.84,26.84,230929.9895506792,8.8322,8.8322,8.8125,8.8125,230929.9896
2008-08-01 15:35:00,26.85,26.87,26.84,26.86,151306.16509926855,8.8158,8.8223,8.8125,8.8191,151306.1651
2008-08-01 15:40:00,26.86,26.87,26.82,26.85,218390.80459770115,8.8191,8.8223,8.8059,8.8158,218390.8046
2008-08-01 15:45:00,26.85,26.92,26.84,26.91,296342.73772204807,8.8158,8.8388,8.8125,8.8355,296342.7377
2008-08-01 15:50:00,26.91,27.15,26.88,26.89,311807.7324973877,8.8355,8.9143,8.8256,8.8289,311807.7325
2008-08-01 15:55:00,26.89,26.89,26.81,26.81,586206.8965517242,8.8289,8.8289,8.8026,8.8026,586206.8966
2008-08-04 09:30:00,26.83,27.04,26.76,27.0,405642.6332288401,8.8092,8.8782,8.7862,8.865,405642.6332
2008-08-04 09:35:00,27.0,27.03,26.96,26.99,211494.2528735632,8.865,8.8749,8.8519,8.8617,211494.2529
2008-08-04 09:40:00,27.01,27.09,27.0,27.07,206060.60606060605,8.8683,8.8946,8.865,8.888,206060.6061
2008-08-04 09:45:00,27.07,27.07,27.03,27.04,175966.56217345872,8.888,8.888,8.8749,8.8782,175966.5622
2008-08-04 09:50:00,27.04,27.06,27.03,27.05,149007.3145245559,8.8782,8.8847,8.8749,8.8814,149007.3145
2008-08-04 09:55:00,27.06,27.11,27.06,27.06,100522.46603970742,8.8847,8.9011,8.8847,8.8847,100522.466
2008-08-04 10:00:00,27.07,27.08,27.05,27.05,62068.96551724138,8.888,8.8913,8.8814,8.8814,62068.9655
2008-08-04 10:05:00,27.05,27.06,27.02,27.03,130616.50992685476,8.8814,8.8847,8.8716,8.8749,130616.5099
2008-08-04 10:10:00,27.03,27.03,26.99,26.99,84848.48484848485,8.8749,8.8749,8.8617,8.8617,84848.4848
2008-08-04 10:15:00,27.0,27.01,26.97,26.98,127481.71368861024,8.865,8.8683,8.8552,8.8585,127481.7137
2008-08-04 10:20:00,26.99,27.01,26.98,27.0,85057.4712643678,8.8617,8.8683,8.8585,8.865,85057.4713
2008-08-04 10:25:00,27.01,27.06,27.0,27.04,149634.2737722048,8.8683,8.8847,8.865,8.8782,149634.2738
2008-08-04 10:30:00,27.04,27.05,27.02,27.04,136677.1159874608,8.8782,8.8814,8.8716,8.8782,136677.116
2008-08-04 10:35:00,27.04,27.1,27.01,27.06,200417.97283176592,8.8782,8.8979,8.8683,8.8847,200417.9728
2008-08-04 10:40:00,27.07,27.11,27.07,27.08,106583.07210031348,8.888,8.9011,8.888,8.8913,106583.0721
2008-08-04 10:45:00,27.08,27.09,27.08,27.08,310135.8411703239,8.8913,8.8946,8.8913,8.8913,310135.8412
2008-08-04 10:50:00,27.09,27.1,27.08,27.08,195611.28526645768,8.8946,8.8979,8.8913,8.8913,195611.2853
2008-08-04 10:55:00,27.08,27.1,27.07,27.08,108672.93625914316,8.8913,8.8979,8.888,8.8913,108672.9363
2008-08-04 11:00:00,27.08,27.11,27.07,27.1,170950.8881922675,8.8913,8.9011,8.888,8.8979,170950.8882
2008-08-04 11:05:00,27.11,27.15,27.1,27.15,149634.2737722048,8.9011,8.9143,8.8979,8.9143,149634.2738
2008-08-04 11:10:00,27.15,27.15,27.13,27.14,97178.68338557992,8.9143,8.9143,8.9077,8.911,97178.6834
2008-08-04 11:15:00,27.15,27.2,27.13,27.18,183908.0459770115,8.9143,8.9307,8.9077,8.9241,183908.046
2008-08-04 11:20:00,27.17,27.2,27.15,27.2,96551.72413793104,8.9208,8.9307,8.9143,8.9307,96551.7241
2008-08-04 11:25:00,27.2,27.26,27.2,27.24,203761.7554858934,8.9307,8.9504,8.9307,8.9438,203761.7555
2008-08-04 11:30:00,27.24,27.27,27.23,27.26,200835.94566353183,8.9438,8.9537,8.9405,8.9504,200835.9457
2008-08-04 11:35:00,27.26,27.38,27.26,27.38,322466.039707419,8.9504,8.9898,8.9504,8.9898,322466.0397
2008-08-04 11:40:00,27.37,27.41,27.36,27.4,277324.973876698,8.9865,8.9996,8.9832,8.9964,277324.9739
2008-08-04 11:45:00,27.4,27.41,27.38,27.38,158620.6896551724,8.9964,8.9996,8.9898,8.9898,158620.6897
2008-08-04 11:50:00,27.38,27.4,27.33,27.35,129153.60501567398,8.9898,8.9964,8.9734,8.9799,129153.605
2008-08-04 11:55:00,27.36,27.39,27.35,27.38,52037.61755485893,8.9832,8.9931,8.9799,8.9898,52037.6176
2008-08-04 12:00:00,27.38,27.42,27.36,27.4,200835.94566353183,8.9898,9.0029,8.9832,8.9964,200835.9457
2008-08-04 12:05:00,27.4,27.42,27.35,27.4,192267.5026123302,8.9964,9.0029,8.9799,8.9964,192267.5026
2008-08-04 12:10:00,27.4,27.45,27.39,27.42,136259.14315569488,8.9964,9.0128,8.9931,9.0029,136259.1432
2008-08-04 12:15:00,27.42,27.42,27.39,27.4,82131.66144200627,9.0029,9.0029,8.9931,8.9964,82131.6614
2008-08-04 12:20:00,27.4,27.41,27.34,27.39,207105.5381400209,8.9964,8.9996,8.9767,8.9931,207105.5381
2008-08-04 12:25:00,27.39,27.39,27.37,27.38,58516.19644723093,8.9931,8.9931,8.9865,8.9898,58516.1964
2008-08-04 12:30:00,27.38,27.43,27.38,27.43,152142.1107628004,8.9898,9.0062,8.9898,9.0062,152142.1108
2008-08-04 12:35:00,27.43,27.49,27.43,27.49,194357.36677115987,9.0062,9.0259,9.0062,9.0259,194357.3668
2008-08-04 12:40:00,27.49,27.5,27.47,27.49,190386.6248693835,9.0259,9.0292,9.0193,9.0259,190386.6249
2008-08-04 12:45:00,27.5,27.52,27.48,27.51,242424.2424242424,9.0292,9.0358,9.0226,9.0325,242424.2424
2008-08-04 12:50:00,27.52,27.53,27.48,27.48,88192.26750261233,9.0358,9.039,9.0226,9.0226,88192.2675
2008-08-04 12:55:00,27.49,27.52,27.47,27.51,123510.97178683383,9.0259,9.0358,9.0193,9.0325,123510.9718
2008-08-04 13:00:00,27.51,27.52,27.49,27.51,186624.8693834901,9.0325,9.0358,9.0259,9.0325,186624.8694
2008-08-04 13:05:00,27.51,27.52,27.46,27.51,130616.50992685476,9.0325,9.0358,9.0161,9.0325,130616.5099
2008-08-04 13:10:00,27.51,27.52,27.48,27.51,80041.7972831766,9.0325,9.0358,9.0226,9.0325,80041.7973
2008-08-04 13:15:00,27.52,27.55,27.51,27.53,128108.67293625914,9.0358,9.0456,9.0325,9.039,128108.6729
2008-08-04 13:20:00,27.53,27.54,27.52,27.54,168234.0647857889,9.039,9.0423,9.0358,9.0423,168234.0648
2008-08-04 13:25:00,27.54,27.54,27.49,27.51,253918.49529780564,9.0423,9.0423,9.0259,9.0325,253918.4953
2008-08-04 13:30:00,27.51,27.52,27.49,27.5,128735.63218390803,9.0325,9.0358,9.0259,9.0292,128735.6322
2008-08-04 13:35:00,27.5,27.54,27.5,27.52,173876.69801462904,9.0292,9.0423,9.0292,9.0358,173876.698
2008-08-04 13:40:00,27.53,27.58,27.53,27.56,290073.14524555905,9.039,9.0555,9.039,9.0489,290073.1452
2008-08-04 13:45:00,27.57,27.6,27.56,27.56,175130.61650992683,9.0522,9.062,9.0489,9.0489,175130.6165
2008-08-04 13:50:00,27.56,27.56,27.52,27.53,66039.70741901777,9.0489,9.0489,9.0358,9.039,66039.7074
2008-08-04 13:55:00,27.52,27.57,27.52,27.55,203134.7962382445,9.0358,9.0522,9.0358,9.0456,203134.7962
2008-08-04 14:00:00,27.55,27.58,27.54,27.55,191013.5841170324,9.0456,9.0555,9.0423,9.0456,191013.5841
2008-08-04 14:05:00,27.55,27.56,27.51,27.51,101985.3709508882,9.0456,9.0489,9.0325,9.0325,101985.371
2008-08-04 14:10:00,27.51,27.56,27.5,27.56,172204.80668756532,9.0325,9.0489,9.0292,9.0489,172204.8067
2008-08-04 14:15:00,27.56,27.6,27.55,27.55,253500.5224660397,9.0489,9.062,9.0456,9.0456,253500.5225
2008-08-04 14:20:00,27.55,27.58,27.53,27.54,127272.72727272726,9.0456,9.0555,9.039,9.0423,127272.7273
2008-08-04 14:25:00,27.54,27.61,27.53,27.6,266875.65308254963,9.0423,9.0653,9.039,9.062,266875.6531
2008-08-04 14:30:00,27.6,27.63,27.57,27.57,81504.70219435736,9.062,9.0719,9.0522,9.0522,81504.7022
2008-08-04 14:35:00,27.58,27.6,27.57,27.58,77742.94670846395,9.0555,9.062,9.0522,9.0555,77742.9467
2008-08-04 14:40:00,27.58,27.6,27.57,27.6,118286.31138975966,9.0555,9.062,9.0522,9.062,118286.3114
2008-08-04 14:45:00,27.6,27.63,27.6,27.61,186206.8965517241,9.062,9.0719,9.062,9.0653,186206.8966
2008-08-04 14:50:00,27.61,27.65,27.61,27.64,245350.052246604,9.0653,9.0784,9.0653,9.0752,245350.0522
2008-08-04 14:55:00,27.64,27.69,27.64,27.66,268965.5172413793,9.0752,9.0916,9.0752,9.0817,268965.5172
2008-08-04 15:00:00,27.66,27.69,27.64,27.67,357157.7847439916,9.0817,9.0916,9.0752,9.085,357157.7847
2008-08-04 15:05:00,27.67,27.68,27.64,27.64,183908.0459770115,9.085,9.0883,9.0752,9.0752,183908.046
2008-08-04 15:10:00,27.64,27.66,27.63,27.65,276907.00104493205,9.0752,9.0817,9.0719,9.0784,276907.001
2008-08-04 15:15:00,27.65,27.66,27.63,27.66,214838.0355276907,9.0784,9.0817,9.0719,9.0817,214838.0355
2008-08-04 15:20:00,27.66,27.66,27.6,27.61,271055.381400209,9.0817,9.0817,9.062,9.0653,271055.3814
2008-08-04 15:25:00,27.62,27.62,27.56,27.58,321421.10762800416,9.0686,9.0686,9.0489,9.0555,321421.1076
2008-08-04 15:30:00,27.58,27.6,27.56,27.6,271055.381400209,9.0555,9.062,9.0489,9.062,271055.3814
2008-08-04 15:35:00,27.6,27.61,27.54,27.55,290073.14524555905,9.062,9.0653,9.0423,9.0456,290073.1452
2008-08-04 15:40:00,27.54,27.55,27.46,27.47,522466.039707419,9.0423,9.0456,9.0161,9.0193,522466.0397
2008-08-04 15:45:00,27.47,27.48,27.44,27.46,467084.6394984326,9.0193,9.0226,9.0095,9.0161,467084.6395
2008-08-04 15:50:00,27.46,27.47,27.4,27.41,453082.54963427375,9.0161,9.0193,8.9964,8.9996,453082.5496
2008-08-04 15:55:00,27.4,27.41,27.36,27.37,710553.8140020898,8.9964,8.9996,8.9832,8.9865,710553.814
2008-08-05 09:30:00,27.5,27.6,27.38,27.55,483176.5935214211,9.0292,9.062,8.9898,9.0456,483176.5935
2008-08-05 09:35:00,27.56,27.68,27.56,27.67,206478.578892372,9.0489,9.0883,9.0489,9.085,206478.5789
2008-08-05 09:40:00,27.69,27.69,27.51,27.52,218599.7910135841,9.0916,9.0916,9.0325,9.0358,218599.791
2008-08-05 09:45:00,27.51,27.61,27.5,27.61,261442.00626959247,9.0325,9.0653,9.0292,9.0653,261442.0063
2008-08-05 09:50:00,27.6,27.63,27.57,27.61,247230.92998955067,9.062,9.0719,9.0522,9.0653,247230.93
2008-08-05 09:55:00,27.61,27.63,27.6,27.62,209613.3751306165,9.0653,9.0719,9.062,9.0686,209613.3751
2008-08-05 10:00:00,27.62,27.71,27.6,27.7,307001.0449320794,9.0686,9.0981,9.062,9.0949,307001.0449
2008-08-05 10:05:00,27.71,27.72,27.61,27.63,166980.1462904911,9.0981,9.1014,9.0653,9.0719,166980.1463
2008-08-05 10:10:00,27.64,27.68,27.62,27.66,216300.94043887148,9.0752,9.0883,9.0686,9.0817,216300.9404
2008-08-05 10:15:00,27.66,27.68,27.6,27.66,310762.80041797285,9.0817,9.0883,9.062,9.0817,310762.8004
2008-08-05 10:20:00,27.67,27.71,27.65,27.65,166353.1870428422,9.085,9.0981,9.0784,9.0784,166353.187
2008-08-05 10:25:00,27.65,27.72,27.63,27.7,152351.09717868338,9.0784,9.1014,9.0719,9.0949,152351.0972
2008-08-05 10:30:00,27.7,27.75,27.7,27.72,252873.5632183908,9.0949,9.1113,9.0949,9.1014,252873.5632
2008-08-05 10:35:00,27.72,27.73,27.69,27.69,124137.93103448275,9.1014,9.1047,9.0916,9.0916,124137.931
2008-08-05 10:40:00,27.68,27.72,27.68,27.71,177429.4670846395,9.0883,9.1014,9.0883,9.0981,177429.4671
2008-08-05 10:45:00,27.71,27.75,27.7,27.74,247021.9435736677,9.0981,9.1113,9.0949,9.108,247021.9436
2008-08-05 10:50:00,27.74,27.78,27.73,27.77,263740.8568443051,9.108,9.1211,9.1047,9.1178,263740.8568
2008-08-05 10:55:00,27.77,27.8,27.77,27.79,180146.29049111807,9.1178,9.1277,9.1178,9.1244,180146.2905
2008-08-05 11:00:00,27.79,27.83,27.79,27.81,221316.6144200627,9.1244,9.1375,9.1244,9.131,221316.6144
2008-08-05 11:05:00,27.81,27.82,27.77,27.8,183281.08672936252,9.131,9.1343,9.1178,9.1277,183281.0867
2008-08-05 11:10:00,27.8,27.82,27.77,27.77,133333.33333333334,9.1277,9.1343,9.1178,9.1178,133333.3333
2008-08-05 11:15:00,27.77,27.8,27.75,27.76,203343.78265412748,9.1178,9.1277,9.1113,9.1146,203343.7827
2008-08-05 11:20:00,27.76,27.77,27.74,27.76,331870.42842215253,9.1146,9.1178,9.108,9.1146,331870.4284
2008-08-05 11:25:00,27.76,27.8,27.75,27.8,173667.71159874607,9.1146,9.1277,9.1113,9.1277,173667.7116
2008-08-05 11:30:00,27.8,27.84,27.8,27.83,209822.36154649948,9.1277,9.1408,9.1277,9.1375,209822.3615
2008-08-05 11:35:00,27.83,27.83,27.78,27.8,146499.47753396028,9.1375,9.1375,9.1211,9.1277,146499.4775
2008-08-05 11:40:00,27.8,27.81,27.77,27.81,98850.57471264368,9.1277,9.131,9.1178,9.131,98850.5747
2008-08-05 11:45:00,27.81,27.82,27.74,27.74,299268.5475444096,9.131,9.1343,9.108,9.108,299268.5475
2008-08-05 11:50:00,27.75,27.77,27.74,27.75,152978.05642633227,9.1113,9.1178,9.108,9.1113,152978.0564
2008-08-05 11:55:00,27.74,27.75,27.72,27.74,173667.71159874607,9.108,9.1113,9.1014,9.108,173667.7116
2008-08-05 12:00:00,27.73,27.74,27.66,27.67,205433.6468129572,9.1047,9.108,9.0817,9.085,205433.6468
2008-08-05 12:05:00,27.67,27.69,27.62,27.63,227168.2340647858,9.085,9.0916,9.0686,9.0719,227168.2341
2008-08-05 12:10:00,27.63,27.66,27.62,27.65,116823.4064785789,9.0719,9.0817,9.0686,9.0784,116823.4065
2008-08-05 12:15:00,27.65,27.77,27.65,27.77,182236.1546499477,9.0784,9.1178,9.0784,9.1178,182236.1546
2008-08-05 12:20:00,27.77,27.77,27.7,27.71,242424.2424242424,9.1178,9.1178,9.0949,9.0981,242424.2424
2008-08-05 12:25:00,27.71,27.77,27.71,27.76,133960.29258098223,9.0981,9.1178,9.0981,9.1146,133960.2926
2008-08-05 12:30:00,27.75,27.76,27.7,27.7,132497.38766980145,9.1113,9.1146,9.0949,9.0949,132497.3877
2008-08-05 12:35:00,27.7,27.74,27.69,27.74,43469.17450365726,9.0949,9.108,9.0916,9.108,43469.1745
2008-08-05 12:40:00,27.74,27.74,27.71,27.73,201044.93207941484,9.108,9.108,9.0981,9.1047,201044.9321
2008-08-05 12:45:00,27.72,27.76,27.71,27.75,155067.92058516195,9.1014,9.1146,9.0981,9.1113,155067.9206
2008-08-05 12:50:00,27.75,27.76,27.74,27.75,99477.53396029258,9.1113,9.1146,9.108,9.1113,99477.534
2008-08-05 12:55:00,27.75,27.8,27.75,27.77,103239.289446186,9.1113,9.1277,9.1113,9.1178,103239.2894
2008-08-05 13:00:00,27.78,27.78,27.76,27.78,116614.42006269592,9.1211,9.1211,9.1146,9.1211,116614.4201
2008-08-05 13:05:00,27.78,27.78,27.73,27.74,136677.1159874608,9.1211,9.1211,9.1047,9.108,136677.116
2008-08-05 13:10:00,27.73,27.78,27.73,27.76,84221.52560083594,9.1047,9.1211,9.1047,9.1146,84221.5256
2008-08-05 13:15:00,27.75,27.76,27.74,27.76,84430.51201671892,9.1113,9.1146,9.108,9.1146,84430.512
2008-08-05 13:20:00,27.76,27.79,27.75,27.78,79414.83803552769,9.1146,9.1244,9.1113,9.1211,79414.838
2008-08-05 13:25:00,27.77,27.82,27.74,27.82,121839.0804597701,9.1178,9.1343,9.108,9.1343,121839.0805
2008-08-05 13:30:00,27.82,27.85,27.78,27.78,197701.1494252873,9.1343,9.1441,9.1211,9.1211,197701.1494
2008-08-05 13:35:00,27.78,27.8,27.75,27.77,222361.54649947752,9.1211,9.1277,9.1113,9.1178,222361.5465
2008-08-05 13:40:00,27.77,27.83,27.76,27.8,217345.8725182863,9.1178,9.1375,9.1146,9.1277,217345.8725
2008-08-05 13:45:00,27.8,27.84,27.78,27.84,198537.0950888192,9.1277,9.1408,9.1211,9.1408,198537.0951
2008-08-05 13:50:00,27.84,27.87,27.84,27.85,139811.91222570534,9.1408,9.1507,9.1408,9.1441,139811.9122
2008-08-05 13:55:00,27.85,27.88,27.85,27.87,175757.57575757577,9.1441,9.154,9.1441,9.1507,175757.5758
2008-08-05 14:00:00,27.87,27.89,27.86,27.86,120376.17554858934,9.1507,9.1572,9.1474,9.1474,120376.1755
2008-08-05 14:05:00,27.86,27.86,27.8,27.8,176175.5485893417,9.1474,9.1474,9.1277,9.1277,176175.5486
2008-08-05 14:10:00,27.8,27.87,27.73,27.87,250574.71264367813,9.1277,9.1507,9.1047,9.1507,250574.7126
2008-08-05 14:15:00,27.86,27.99,27.86,27.91,417345.8725182863,9.1474,9.1901,9.1474,9.1638,417345.8725
2008-08-05 14:20:00,27.91,27.94,27.87,27.91,360919.540229885,9.1638,9.1737,9.1507,9.1638,360919.5402
2008-08-05 14:25:00,27.9,27.94,27.89,27.94,242633.22884012532,9.1605,9.1737,9.1572,9.1737,242633.2288
2008-08-05 14:30:00,27.94,27.99,27.94,27.99,331452.45559038664,9.1737,9.1901,9.1737,9.1901,331452.4556
2008-08-05 14:35:00,27.99,27.99,27.92,27.94,313061.65099268546,9.1901,9.1901,9.1671,9.1737,313061.651
2008-08-05 14:40:00,27.94,28.04,27.94,28.04,450365.7262277952,9.1737,9.2065,9.1737,9.2065,450365.7262
2008-08-05 14:45:00,28.04,28.06,28.02,28.02,284221.5256008359,9.2065,9.2131,9.1999,9.1999,284221.5256
2008-08-05 14:50:00,28.02,28.03,27.96,28.03,254336.4681295716,9.1999,9.2032,9.1802,9.2032,254336.4681
2008-08-05 14:55:00,28.03,28.04,28.02,28.03,166562.17345872518,9.2032,9.2065,9.1999,9.2032,166562.1735
2008-08-05 15:00:00,28.04,28.07,28.03,28.07,299268.5475444096,9.2065,9.2163,9.2032,9.2163,299268.5475
2008-08-05 15:05:00,28.07,28.11,28.05,28.08,445559.0386624869,9.2163,9.2295,9.2098,9.2196,445559.0387
2008-08-05 15:10:00,28.08,28.09,28.06,28.08,313479.6238244514,9.2196,9.2229,9.2131,9.2196,313479.6238
2008-08-05 15:15:00,28.08,28.08,28.06,28.07,260815.04702194355,9.2196,9.2196,9.2131,9.2163,260815.047
2008-08-05 15:20:00,28.07,28.08,28.04,28.04,251201.67189132705,9.2163,9.2196,9.2065,9.2065,251201.6719
2008-08-05 15:25:00,28.04,28.06,28.0,28.0,199582.02716823405,9.2065,9.2131,9.1934,9.1934,199582.0272
2008-08-05 15:30:00,28.0,28.01,27.96,27.99,377847.4399164054,9.1934,9.1966,9.1802,9.1901,377847.4399
2008-08-05 15:35:00,27.99,28.01,27.97,28.0,310344.8275862069,9.1901,9.1966,9.1835,9.1934,310344.8276
2008-08-05 15:40:00,28.0,28.06,27.99,28.03,501149.4252873563,9.1934,9.2131,9.1901,9.2032,501149.4253
2008-08-05 15:45:00,28.04,28.09,28.03,28.09,564472.3092998955,9.2065,9.2229,9.2032,9.2229,564472.3093
2008-08-05 15:50:00,28.09,28.09,28.01,28.04,446185.99791013583,9.2229,9.2229,9.1966,9.2065,446185.9979
2008-08-05 15:55:00,28.04,28.09,28.04,28.08,576384.5350052246,9.2065,9.2229,9.2065,9.2196,576384.535
2008-08-06 09:30:00,27.96,27.99,27.92,27.92,609195.4022988506,9.1802,9.1901,9.1671,9.1671,609195.4023
2008-08-06 09:35:00,27.92,27.98,27.92,27.98,159038.66248693835,9.1671,9.1868,9.1671,9.1868,159038.6625
2008-08-06 09:40:00,27.98,28.02,27.97,28.01,80250.78369905955,9.1868,9.1999,9.1835,9.1966,80250.7837
2008-08-06 09:45:00,28.02,28.09,28.0,28.05,144618.59979101358,9.1999,9.2229,9.1934,9.2098,144618.5998
2008-08-06 09:50:00,28.05,28.1,28.04,28.1,142737.72204806688,9.2098,9.2262,9.2065,9.2262,142737.722
2008-08-06 09:55:00,28.1,28.18,28.05,28.13,305747.1264367816,9.2262,9.2525,9.2098,9.236,305747.1264
2008-08-06 10:00:00,28.13,28.21,28.13,28.2,200208.98641588297,9.236,9.2623,9.236,9.259,200208.9864
2008-08-06 10:05:00,28.2,28.21,28.17,28.2,193730.40752351092,9.259,9.2623,9.2492,9.259,193730.4075
2008-08-06 10:10:00,28.21,28.22,28.18,28.22,257889.237199582,9.2623,9.2656,9.2525,9.2656,257889.2372
2008-08-06 10:15:00,28.22,28.22,28.16,28.16,365308.2549634274,9.2656,9.2656,9.2459,9.2459,365308.255
2008-08-06 10:20:00,28.16,28.19,28.15,28.16,237408.5684430512,9.2459,9.2557,9.2426,9.2459,237408.5684
2008-08-06 10:25:00,28.17,28.19,28.16,28.17,212957.157784744,9.2492,9.2557,9.2459,9.2492,212957.1578
2008-08-06 10:30:00,28.17,28.21,28.16,28.18,159874.60815047022,9.2492,9.2623,9.2459,9.2525,159874.6082
2008-08-06 10:35:00,28.18,28.22,28.16,28.18,253918.49529780564,9.2525,9.2656,9.2459,9.2525,253918.4953
2008-08-06 10:40:00,28.18,28.21,28.16,28.17,246812.95715778472,9.2525,9.2623,9.2459,9.2492,246812.9572
2008-08-06 10:45:00,28.16,28.2,28.15,28.18,309717.868338558,9.2459,9.259,9.2426,9.2525,309717.8683
2008-08-06 10:50:00,28.19,28.2,28.16,28.17,253500.5224660397,9.2557,9.259,9.2459,9.2492,253500.5225
2008-08-06 10:55:00,28.17,28.17,28.13,28.14,216509.9268547544,9.2492,9.2492,9.236,9.2393,216509.9269
2008-08-06 11:00:00,28.14,28.17,28.13,28.16,165517.24137931035,9.2393,9.2492,9.236,9.2459,165517.2414
2008-08-06 11:05:00,28.16,28.2,28.16,28.17,119749.21630094045,9.2459,9.259,9.2459,9.2492,119749.2163
2008-08-06 11:10:00,28.17,28.21,28.16,28.2,270637.40856844303,9.2492,9.2623,9.2459,9.259,270637.4086
2008-08-06 11:15:00,28.2,28.22,28.2,28.21,233646.8129571578,9.259,9.2656,9.259,9.2623,233646.813
2008-08-06 11:20:00,28.21,28.27,28.2,28.27,904284.2215256008,9.2623,9.282,9.259,9.282,904284.2215
2008-08-06 11:25:00,28.27,28.3,28.24,28.24,329780.56426332286,9.282,9.2919,9.2722,9.2722,329780.5643
2008-08-06 11:30:00,28.25,28.29,28.23,28.28,160083.5945663532,9.2754,9.2886,9.2689,9.2853,160083.5946
2008-08-06 11:35:00,28.28,28.3,28.25,28.27,120167.18913270636,9.2853,9.2919,9.2754,9.282,120167.1891
2008-08-06 11:40:00,28.27,28.27,28.24,28.24,90700.10449320794,9.282,9.282,9.2722,9.2722,90700.1045
2008-08-06 11:45:00,28.24,28.27,28.21,28.24,170741.90177638453,9.2722,9.282,9.2623,9.2722,170741.9018
2008-08-06 11:50:00,28.24,28.27,28.23,28.26,146081.50470219436,9.2722,9.282,9.2689,9.2787,146081.5047
2008-08-06 11:55:00,28.26,28.27,28.23,28.27,143991.6405433647,9.2787,9.282,9.2689,9.282,143991.6405
2008-08-06 12:00:00,28.27,28.28,28.25,28.25,101358.41170323928,9.282,9.2853,9.2754,9.2754,101358.4117
2008-08-06 12:05:00,28.25,28.26,28.22,28.22,233228.84012539184,9.2754,9.2787,9.2656,9.2656,233228.8401
2008-08-06 12:10:00,28.22,28.24,28.21,28.24,136677.1159874608,9.2656,9.2722,9.2623,9.2722,136677.116
2008-08-06 12:15:00,28.24,28.24,28.23,28.23,87565.30825496343,9.2722,9.2722,9.2689,9.2689,87565.3083
2008-08-06 12:20:00,28.23,28.25,28.21,28.25,178056.4263322884,9.2689,9.2754,9.2623,9.2754,178056.4263
2008-08-06 12:25:00,28.24,28.26,28.23,28.24,167398.11912225705,9.2722,9.2787,9.2689,9.2722,167398.1191
2008-08-06 12:30:00,28.24,28.26,28.22,28.22,89028.2131661442,9.2722,9.2787,9.2656,9.2656,89028.2132
2008-08-06 12:35:00,28.22,28.23,28.21,28.23,95088.81922675026,9.2656,9.2689,9.2623,9.2689,95088.8192
2008-08-06 12:40:00,28.23,28.23,28.23,28.23,91954.02298850576,9.2689,9.2689,9.2689,9.2689,91954.023
2008-08-06 12:45:00,28.23,28.24,28.23,28.23,137095.08881922674,9.2689,9.2722,9.2689,9.2689,137095.0888
2008-08-06 12:50:00,28.23,28.23,28.19,28.2,154649.94775339603,9.2689,9.2689,9.2557,9.259,154649.9478
2008-08-06 12:55:00,28.2,28.22,28.19,28.21,106792.05851619644,9.259,9.2656,9.2557,9.2623,106792.0585
2008-08-06 13:00:00,28.21,28.24,28.2,28.2,156321.83908045976,9.2623,9.2722,9.259,9.259,156321.8391
2008-08-06 13:05:00,28.2,28.22,28.2,28.21,69383.49007314524,9.259,9.2656,9.259,9.2623,69383.4901
2008-08-06 13:10:00,28.21,28.21,28.15,28.16,113270.63740856844,9.2623,9.2623,9.2426,9.2459,113270.6374
2008-08-06 13:15:00,28.16,28.18,28.16,28.18,58098.223615465,9.2459,9.2525,9.2459,9.2525,58098.2236
2008-08-06 13:20:00,28.18,28.2,28.17,28.19,86520.37617554859,9.2525,9.259,9.2492,9.2557,86520.3762
2008-08-06 13:25:00,28.2,28.21,28.19,28.21,116614.42006269592,9.259,9.2623,9.2557,9.2623,116614.4201
2008-08-06 13:30:00,28.21,28.21,28.15,28.17,135423.19749216302,9.2623,9.2623,9.2426,9.2492,135423.1975
2008-08-06 13:35:00,28.17,28.19,28.16,28.17,47230.92998955068,9.2492,9.2557,9.2459,9.2492,47230.93
2008-08-06 13:40:00,28.17,28.18,28.15,28.16,68965.5172413793,9.2492,9.2525,9.2426,9.2459,68965.5172
2008-08-06 13:45:00,28.16,28.17,28.15,28.15,89655.1724137931,9.2459,9.2492,9.2426,9.2426,89655.1724
2008-08-06 13:50:00,28.15,28.15,28.09,28.12,109717.868338558,9.2426,9.2426,9.2229,9.2328,109717.8683
2008-08-06 13:55:00,28.11,28.11,28.08,28.11,161964.4723092999,9.2295,9.2295,9.2196,9.2295,161964.4723
2008-08-06 14:00:00,28.11,28.14,28.1,28.14,86520.37617554859,9.2295,9.2393,9.2262,9.2393,86520.3762
2008-08-06 14:05:00,28.14,28.15,28.13,28.14,68756.53082549635,9.2393,9.2426,9.236,9.2393,68756.5308
2008-08-06 14:10:00,28.14,28.14,28.05,28.06,309299.89550679206,9.2393,9.2393,9.2098,9.2131,309299.8955
2008-08-06 14:15:00,28.07,28.15,28.06,28.14,254545.45454545453,9.2163,9.2426,9.2131,9.2393,254545.4545
2008-08-06 14:20:00,28.14,28.16,28.13,28.13,201044.93207941484,9.2393,9.2459,9.236,9.236,201044.9321
2008-08-06 14:25:00,28.13,28.15,28.11,28.15,129153.60501567398,9.236,9.2426,9.2295,9.2426,129153.605
2008-08-06 14:30:00,28.15,28.16,28.11,28.11,122048.06687565308,9.2426,9.2459,9.2295,9.2295,122048.0669
2008-08-06 14:35:00,28.11,28.15,28.11,28.12,153187.04284221525,9.2295,9.2426,9.2295,9.2328,153187.0428
2008-08-06 14:40:00,28.12,28.19,28.11,28.17,136677.1159874608,9.2328,9.2557,9.2295,9.2492,136677.116
2008-08-06 14:45:00,28.17,28.18,28.15,28.17,210867.29362591432,9.2492,9.2525,9.2426,9.2492,210867.2936
2008-08-06 14:50:00,28.17,28.18,28.16,28.18,128735.63218390803,9.2492,9.2525,9.2459,9.2525,128735.6322
2008-08-06 14:55:00,28.17,28.18,28.15,28.17,94461.85997910135,9.2492,9.2525,9.2426,9.2492,94461.86
2008-08-06 15:00:00,28.18,28.18,28.16,28.17,155067.92058516195,9.2525,9.2525,9.2459,9.2492,155067.9206
2008-08-06 15:05:00,28.17,28.18,28.16,28.17,161128.52664576803,9.2492,9.2525,9.2459,9.2492,161128.5266
2008-08-06 15:10:00,28.17,28.18,28.15,28.16,217554.8589341693,9.2492,9.2525,9.2426,9.2459,217554.8589
2008-08-06 15:15:00,28.16,28.18,28.15,28.18,168234.0647857889,9.2459,9.2525,9.2426,9.2525,168234.0648
2008-08-06 15:20:00,28.18,28.19,28.16,28.16,172831.7659352142,9.2525,9.2557,9.2459,9.2459,172831.7659
2008-08-06 15:25:00,28.16,28.17,28.13,28.14,104075.23510971786,9.2459,9.2492,9.236,9.2393,104075.2351
2008-08-06 15:30:00,28.14,28.16,28.14,28.14,164054.33646812956,9.2393,9.2459,9.2393,9.2393,164054.3365
2008-08-06 15:35:00,28.15,28.15,28.14,28.15,196447.2309299896,9.2426,9.2426,9.2393,9.2426,196447.2309
2008-08-06 15:40:00,28.15,28.16,28.14,28.14,237617.55485893416,9.2426,9.2459,9.2393,9.2393,237617.5549
2008-08-06 15:45:00,28.14,28.15,28.13,28.14,194775.3396029258,9.2393,9.2426,9.236,9.2393,194775.3396
2008-08-06 15:50:00,28.14,28.14,28.1,28.11,190386.6248693835,9.2393,9.2393,9.2262,9.2295,190386.6249
2008-08-06 15:55:00,28.11,28.11,28.07,28.09,285475.4440961337,9.2295,9.2295,9.2163,9.2229,285475.4441
2008-08-07 09:30:00,28.06,28.13,27.75,27.76,461859.9791013584,9.2131,9.236,9.1113,9.1146,461859.9791
2008-08-07 09:35:00,27.76,27.87,27.75,27.84,246812.95715778472,9.1146,9.1507,9.1113,9.1408,246812.9572
2008-08-07 09:40:00,27.84,27.94,27.83,27.91,293834.90073145245,9.1408,9.1737,9.1375,9.1638,293834.9007
2008-08-07 09:45:00,27.91,27.94,27.88,27.93,141692.78996865204,9.1638,9.1737,9.154,9.1704,141692.79
2008-08-07 09:50:00,27.93,27.95,27.86,27.87,116823.4064785789,9.1704,9.1769,9.1474,9.1507,116823.4065
2008-08-07 09:55:00,27.87,28.0,27.87,27.98,153605.0156739812,9.1507,9.1934,9.1507,9.1868,153605.0157
2008-08-07 10:00:00,27.98,28.08,27.98,28.07,106583.07210031348,9.1868,9.2196,9.1868,9.2163,106583.0721
2008-08-07 10:05:00,28.07,28.12,28.03,28.06,117868.33855799372,9.2163,9.2328,9.2032,9.2131,117868.3386
2008-08-07 10:10:00,28.05,28.08,27.99,28.0,484430.5120167189,9.2098,9.2196,9.1901,9.1934,484430.512
2008-08-07 10:15:00,28.01,28.08,27.99,28.08,56426.33228840125,9.1966,9.2196,9.1901,9.2196,56426.3323
2008-08-07 10:20:00,28.07,28.09,28.04,28.07,77533.96029258097,9.2163,9.2229,9.2065,9.2163,77533.9603
2008-08-07 10:25:00,28.06,28.08,28.04,28.06,59979.1013584117,9.2131,9.2196,9.2065,9.2131,59979.1014
2008-08-07 10:30:00,28.07,28.07,28.05,28.06,45141.065830721,9.2163,9.2163,9.2098,9.2131,45141.0658
2008-08-07 10:35:00,28.07,28.07,27.93,27.94,126436.7816091954,9.2163,9.2163,9.1704,9.1737,126436.7816
2008-08-07 10:40:00,27.93,27.96,27.89,27.93,121212.1212121212,9.1704,9.1802,9.1572,9.1704,121212.1212
2008-08-07 10:45:00,27.94,27.99,27.9,27.91,50574.71264367816,9.1737,9.1901,9.1605,9.1638,50574.7126
2008-08-07 10:50:00,27.92,27.92,27.87,27.88,58307.21003134796,9.1671,9.1671,9.1507,9.154,58307.21
2008-08-07 10:55:00,27.88,27.95,27.88,27.94,57889.23719958203,9.154,9.1769,9.154,9.1737,57889.2372
2008-08-07 11:00:00,27.94,27.99,27.94,27.97,68129.57157784744,9.1737,9.1901,9.1737,9.1835,68129.5716
2008-08-07 11:05:00,27.97,28.01,27.96,27.97,80459.77011494253,9.1835,9.1966,9.1802,9.1835,80459.7701
2008-08-07 11:10:00,27.97,28.0,27.95,27.99,157366.7711598746,9.1835,9.1934,9.1769,9.1901,157366.7712
2008-08-07 11:15:00,27.99,27.99,27.95,27.96,84848.48484848485,9.1901,9.1901,9.1769,9.1802,84848.4848
2008-08-07 11:20:00,27.96,28.0,27.93,27.94,146081.50470219436,9.1802,9.1934,9.1704,9.1737,146081.5047
2008-08-07 11:25:00,27.94,27.96,27.93,27.95,81713.68861024034,9.1737,9.1802,9.1704,9.1769,81713.6886
2008-08-07 11:30:00,27.95,28.0,27.93,27.99,66248.69383490073,9.1769,9.1934,9.1704,9.1901,66248.6938
2008-08-07 11:35:00,28.0,28.04,27.99,27.99,114106.58307210031,9.1934,9.2065,9.1901,9.1901,114106.5831
2008-08-07 11:40:00,28.0,28.08,27.99,28.07,173040.75235109718,9.1934,9.2196,9.1901,9.2163,173040.7524
2008-08-07 11:45:00,28.07,28.1,28.07,28.09,76907.00104493208,9.2163,9.2262,9.2163,9.2229,76907.001
2008-08-07 11:50:00,28.09,28.1,28.07,28.1,69801.46290491118,9.2229,9.2262,9.2163,9.2262,69801.4629
2008-08-07 11:55:00,28.1,28.11,28.09,28.11,138140.02089864158,9.2262,9.2295,9.2229,9.2295,138140.0209
2008-08-07 12:00:00,28.1,28.11,28.06,28.07,113479.6238244514,9.2262,9.2295,9.2131,9.2163,113479.6238
2008-08-07 12:05:00,28.07,28.1,28.04,28.09,122466.039707419,9.2163,9.2262,9.2065,9.2229,122466.0397
2008-08-07 12:10:00,28.1,28.11,28.09,28.09,135632.18390804596,9.2262,9.2295,9.2229,9.2229,135632.1839
2008-08-07 12:15:00,28.09,28.13,28.09,28.12,93416.92789968652,9.2229,9.236,9.2229,9.2328,93416.9279
2008-08-07 12:20:00,28.11,28.13,28.11,28.11,129989.55067920584,9.2295,9.236,9.2295,9.2295,129989.5507
2008-08-07 12:25:00,28.11,28.13,28.11,28.11,81504.70219435736,9.2295,9.236,9.2295,9.2295,81504.7022
2008-08-07 12:30:00,28.11,28.16,28.11,28.15,105956.11285266458,9.2295,9.2459,9.2295,9.2426,105956.1129
2008-08-07 12:35:00,28.15,28.18,28.15,28.17,107001.0449320794,9.2426,9.2525,9.2426,9.2492,107001.0449
2008-08-07 12:40:00,28.17,28.2,28.16,28.17,113897.59665621734,9.2492,9.259,9.2459,9.2492,113897.5967
2008-08-07 12:45:00,28.17,28.21,28.17,28.2,180355.27690700104,9.2492,9.2623,9.2492,9.259,180355.2769
2008-08-07 12:50:00,28.2,28.21,28.18,28.19,69801.46290491118,9.259,9.2623,9.2525,9.2557,69801.4629
2008-08-07 12:55:00,28.2,28.21,28.19,28.2,77533.96029258097,9.259,9.2623,9.2557,9.259,77533.9603
2008-08-07 13:00:00,28.2,28.2,28.16,28.16,82340.64785788923,9.259,9.259,9.2459,9.2459,82340.6479
2008-08-07 13:05:00,28.16,28.18,28.15,28.16,82549.6342737722,9.2459,9.2525,9.2426,9.2459,82549.6343
2008-08-07 13:10:00,28.15,28.17,28.14,28.16,71891.32706374086,9.2426,9.2492,9.2393,9.2459,71891.3271
2008-08-07 13:15:00,28.16,28.18,28.14,28.14,70010.44932079414,9.2459,9.2525,9.2393,9.2393,70010.4493
2008-08-07 13:20:00,28.14,28.16,28.14,28.16,60188.08777429467,9.2393,9.2459,9.2393,9.2459,60188.0878
2008-08-07 13:25:00,28.16,28.19,28.14,28.19,91745.03657262278,9.2459,9.2557,9.2393,9.2557,91745.0366
2008-08-07 13:30:00,28.19,28.22,28.19,28.21,189550.6792058516,9.2557,9.2656,9.2557,9.2623,189550.6792
2008-08-07 13:35:00,28.21,28.22,28.16,28.17,109508.88192267502,9.2623,9.2656,9.2459,9.2492,109508.8819
2008-08-07 13:40:00,28.17,28.22,28.16,28.21,84430.51201671892,9.2492,9.2656,9.2459,9.2623,84430.512
2008-08-07 13:45:00,28.21,28.22,28.2,28.2,102612.33019853708,9.2623,9.2656,9.259,9.259,102612.3302
2008-08-07 13:50:00,28.2,28.21,28.15,28.17,106583.07210031348,9.259,9.2623,9.2426,9.2492,106583.0721
2008-08-07 13:55:00,28.17,28.18,28.15,28.15,69174.50365726228,9.2492,9.2525,9.2426,9.2426,69174.5037
2008-08-07 14:00:00,28.15,28.16,28.14,28.14,50574.71264367816,9.2426,9.2459,9.2393,9.2393,50574.7126
2008-08-07 14:05:00,28.14,28.17,28.14,28.14,96760.710553814,9.2393,9.2492,9.2393,9.2393,96760.7106
2008-08-07 14:10:00,28.13,28.16,28.13,28.14,78160.91954022988,9.236,9.2459,9.236,9.2393,78160.9195
2008-08-07 14:15:00,28.14,28.18,28.12,28.15,92163.00940438872,9.2393,9.2525,9.2328,9.2426,92163.0094
2008-08-07 14:20:00,28.15,28.17,28.12,28.15,119331.2434691745,9.2426,9.2492,9.2328,9.2426,119331.2435
2008-08-07 14:25:00,28.15,28.16,28.13,28.16,84848.48484848485,9.2426,9.2459,9.236,9.2459,84848.4848
2008-08-07 14:30:00,28.16,28.2,28.16,28.19,60188.08777429467,9.2459,9.259,9.2459,9.2557,60188.0878
2008-08-07 14:35:00,28.18,28.19,28.14,28.15,98641.5882967607,9.2525,9.2557,9.2393,9.2426,98641.5883
2008-08-07 14:40:00,28.15,28.19,28.15,28.18,81295.71577847439,9.2426,9.2557,9.2426,9.2525,81295.7158
2008-08-07 14:45:00,28.18,28.18,28.13,28.14,69592.47648902821,9.2525,9.2525,9.236,9.2393,69592.4765
2008-08-07 14:50:00,28.14,28.15,28.12,28.14,91327.06374085684,9.2393,9.2426,9.2328,9.2393,91327.0637
2008-08-07 14:55:00,28.14,28.15,28.07,28.07,124764.89028213166,9.2393,9.2426,9.2163,9.2163,124764.8903
2008-08-07 15:00:00,28.08,28.13,28.07,28.09,150052.24660397074,9.2196,9.236,9.2163,9.2229,150052.2466
2008-08-07 15:05:00,28.09,28.13,28.08,28.12,141483.80355276907,9.2229,9.236,9.2196,9.2328,141483.8036
2008-08-07 15:10:00,28.12,28.12,28.05,28.06,121212.1212121212,9.2328,9.2328,9.2098,9.2131,121212.1212
2008-08-07 15:15:00,28.05,28.06,28.0,28.03,102612.33019853708,9.2098,9.2131,9.1934,9.2032,102612.3302
2008-08-07 15:20:00,28.03,28.03,27.99,28.0,113479.6238244514,9.2032,9.2032,9.1901,9.1934,113479.6238
2008-08-07 15:25:00,28.0,28.01,27.95,27.98,169696.9696969697,9.1934,9.1966,9.1769,9.1868,169696.9697
2008-08-07 15:30:00,27.98,27.99,27.87,27.87,270846.39498432603,9.1868,9.1901,9.1507,9.1507,270846.395
2008-08-07 15:35:00,27.86,27.9,27.84,27.86,236572.62277951933,9.1474,9.1605,9.1408,9.1474,236572.6228
2008-08-07 15:40:00,27.86,27.9,27.85,27.87,202089.86415882967,9.1474,9.1605,9.1441,9.1507,202089.8642
2008-08-07 15:45:00,27.87,27.91,27.85,27.9,258725.18286311388,9.1507,9.1638,9.1441,9.1605,258725.1829
2008-08-07 15:50:00,27.91,27.93,27.9,27.91,270219.4357366771,9.1638,9.1704,9.1605,9.1638,270219.4357
2008-08-07 15:55:00,27.91,27.93,27.88,27.92,405433.64681295713,9.1638,9.1704,9.154,9.1671,405433.6468
2008-08-08 09:30:00,27.82,28.32,27.82,28.12,318913.27063740854,9.1343,9.2984,9.1343,9.2328,318913.2706
2008-08-08 09:35:00,28.1,28.15,27.9,28.02,156321.83908045976,9.2262,9.2426,9.1605,9.1999,156321.8391
2008-08-08 09:40:00,28.02,28.11,27.94,28.08,188505.7471264368,9.1999,9.2295,9.1737,9.2196,188505.7471
2008-08-08 09:45:00,28.08,28.19,28.06,28.08,240125.39184952973,9.2196,9.2557,9.2131,9.2196,240125.3918
2008-08-08 09:50:00,28.1,28.13,28.0,28.05,179937.3040752351,9.2262,9.236,9.1934,9.2098,179937.3041
2008-08-08 09:55:00,28.05,28.08,27.99,28.0,143364.68129571577,9.2098,9.2196,9.1901,9.1934,143364.6813
2008-08-08 10:00:00,28.0,28.08,27.96,27.97,210031.3479623824,9.1934,9.2196,9.1802,9.1835,210031.348
2008-08-08 10:05:00,27.97,28.12,27.93,28.11,278578.8923719958,9.1835,9.2328,9.1704,9.2295,278578.8924
2008-08-08 10:10:00,28.12,28.14,28.08,28.12,371368.8610240335,9.2328,9.2393,9.2196,9.2328,371368.861
2008-08-08 10:15:00,28.12,28.15,28.09,28.13,373876.698014629,9.2328,9.2426,9.2229,9.236,373876.698
2008-08-08 10:20:00,28.14,28.19,28.09,28.18,342737.72204806685,9.2393,9.2557,9.2229,9.2525,342737.722
2008-08-08 10:25:00,28.18,28.21,28.14,28.2,217554.8589341693,9.2525,9.2623,9.2393,9.259,217554.8589
2008-08-08 10:30:00,28.21,28.22,28.17,28.2,281295.7157784744,9.2623,9.2656,9.2492,9.259,281295.7158
2008-08-08 10:35:00,28.2,28.21,28.11,28.11,231556.9487983281,9.259,9.2623,9.2295,9.2295,231556.9488
2008-08-08 10:40:00,28.11,28.16,28.1,28.1,125182.8631138976,9.2295,9.2459,9.2262,9.2262,125182.8631
2008-08-08 10:45:00,28.11,28.11,28.06,28.1,196865.2037617555,9.2295,9.2295,9.2131,9.2262,196865.2038
2008-08-08 10:50:00,28.1,28.14,28.09,28.14,161964.4723092999,9.2262,9.2393,9.2229,9.2393,161964.4723
2008-08-08 10:55:00,28.14,28.16,28.08,28.09,143573.66771159874,9.2393,9.2459,9.2196,9.2229,143573.6677
2008-08-08 11:00:00,28.09,28.12,28.09,28.11,159874.60815047022,9.2229,9.2328,9.2229,9.2295,159874.6082
2008-08-08 11:05:00,28.11,28.11,28.04,28.07,141483.80355276907,9.2295,9.2295,9.2065,9.2163,141483.8036
2008-08-08 11:10:00,28.07,28.13,28.07,28.13,145454.54545454544,9.2163,9.236,9.2163,9.236,145454.5455
2008-08-08 11:15:00,28.13,28.15,28.11,28.14,93834.90073145244,9.236,9.2426,9.2295,9.2393,93834.9007
2008-08-08 11:20:00,28.14,28.15,28.05,28.05,101149.42528735632,9.2393,9.2426,9.2098,9.2098,101149.4253
2008-08-08 11:25:00,28.05,28.1,28.04,28.09,66875.65308254963,9.2098,9.2262,9.2065,9.2229,66875.6531
2008-08-08 11:30:00,28.09,28.17,28.08,28.16,183072.1003134796,9.2229,9.2492,9.2196,9.2459,183072.1003
2008-08-08 11:35:00,28.16,28.16,28.09,28.09,170950.8881922675,9.2459,9.2459,9.2229,9.2229,170950.8882
2008-08-08 11:40:00,28.1,28.17,28.08,28.12,124137.93103448275,9.2262,9.2492,9.2196,9.2328,124137.931
2008-08-08 11:45:00,28.12,28.14,28.11,28.14,84848.48484848485,9.2328,9.2393,9.2295,9.2393,84848.4848
2008-08-08 11:50:00,28.14,28.14,28.08,28.08,114733.5423197492,9.2393,9.2393,9.2196,9.2196,114733.5423
2008-08-08 11:55:00,28.08,28.13,28.08,28.13,157784.74399164054,9.2196,9.236,9.2196,9.236,157784.744
2008-08-08 12:00:00,28.13,28.19,28.12,28.19,447439.9164054336,9.236,9.2557,9.2328,9.2557,447439.9164
2008-08-08 12:05:00,28.19,28.2,28.18,28.18,100522.46603970742,9.2557,9.259,9.2525,9.2525,100522.466
2008-08-08 12:10:00,28.18,28.23,28.18,28.23,285893.4169278997,9.2525,9.2689,9.2525,9.2689,285893.4169
2008-08-08 12:15:00,28.22,28.23,28.18,28.22,469174.5036572623,9.2656,9.2689,9.2525,9.2656,469174.5037
2008-08-08 12:20:00,28.22,28.23,28.21,28.23,159456.63531870427,9.2656,9.2689,9.2623,9.2689,159456.6353
2008-08-08 12:25:00,28.23,28.27,28.23,28.23,723928.9446185997,9.2689,9.282,9.2689,9.2689,723928.9446
2008-08-08 12:30:00,28.23,28.24,28.2,28.21,197910.13584117035,9.2689,9.2722,9.259,9.2623,197910.1358
2008-08-08 12:35:00,28.21,28.23,28.19,28.23,120585.16196447233,9.2623,9.2689,9.2557,9.2689,120585.162
2008-08-08 12:40:00,28.23,28.24,28.2,28.22,131452.4555903866,9.2689,9.2722,9.259,9.2656,131452.4556
2008-08-08 12:45:00,28.21,28.23,28.19,28.23,57262.27795193312,9.2623,9.2689,9.2557,9.2689,57262.278
2008-08-08 12:50:00,28.23,28.23,28.17,28.18,119331.2434691745,9.2689,9.2689,9.2492,9.2525,119331.2435
2008-08-08 12:55:00,28.19,28.22,28.17,28.22,98432.60188087774,9.2557,9.2656,9.2492,9.2656,98432.6019
2008-08-08 13:00:00,28.22,28.24,28.2,28.23,124346.91745036573,9.2656,9.2722,9.259,9.2689,124346.9175
2008-08-08 13:05:00,28.23,28.28,28.21,28.21,343782.6541274817,9.2689,9.2853,9.2623,9.2623,343782.6541
2008-08-08 13:10:00,28.21,28.23,28.2,28.22,62277.95193312434,9.2623,9.2689,9.259,9.2656,62277.9519
2008-08-08 13:15:00,28.22,28.24,28.2,28.23,102612.33019853708,9.2656,9.2722,9.259,9.2689,102612.3302
2008-08-08 13:20:00,28.23,28.23,28.19,28.23,58725.18286311389,9.2689,9.2689,9.2557,9.2689,58725.1829
2008-08-08 13:25:00,28.22,28.26,28.21,28.25,115569.48798328108,9.2656,9.2787,9.2623,9.2754,115569.488
2008-08-08 13:30:00,28.25,28.27,28.23,28.26,119540.22988505747,9.2754,9.282,9.2689,9.2787,119540.2299
2008-08-08 13:35:00,28.26,28.27,28.22,28.22,93834.90073145244,9.2787,9.282,9.2656,9.2656,93834.9007
2008-08-08 13:40:00,28.22,28.28,28.22,28.25,223615.4649947753,9.2656,9.2853,9.2656,9.2754,223615.465
2008-08-08 13:45:00,28.25,28.26,28.21,28.21,82967.60710553813,9.2754,9.2787,9.2623,9.2623,82967.6071
2008-08-08 13:50:00,28.21,28.21,28.18,28.18,102821.31661442008,9.2623,9.2623,9.2525,9.2525,102821.3166
2008-08-08 13:55:00,28.18,28.19,28.16,28.17,47439.91640543364,9.2525,9.2557,9.2459,9.2492,47439.9164
2008-08-08 14:00:00,28.17,28.18,28.16,28.16,67293.62591431556,9.2492,9.2525,9.2459,9.2459,67293.6259
2008-08-08 14:05:00,28.16,28.18,28.16,28.18,92789.9686520376,9.2459,9.2525,9.2459,9.2525,92789.9687
2008-08-08 14:10:00,28.18,28.19,28.16,28.16,77533.96029258097,9.2525,9.2557,9.2459,9.2459,77533.9603
2008-08-08 14:15:00,28.17,28.17,28.16,28.16,48484.84848484848,9.2492,9.2492,9.2459,9.2459,48484.8485
2008-08-08 14:20:00,28.16,28.23,28.16,28.23,176802.50783699058,9.2459,9.2689,9.2459,9.2689,176802.5078
2008-08-08 14:25:00,28.23,28.24,28.19,28.22,110553.81400208986,9.2689,9.2722,9.2557,9.2656,110553.814
2008-08-08 14:30:00,28.22,28.24,28.21,28.23,105329.15360501569,9.2656,9.2722,9.2623,9.2689,105329.1536
2008-08-08 14:35:00,28.23,28.25,28.23,28.23,174503.6572622779,9.2689,9.2754,9.2689,9.2689,174503.6573
2008-08-08 14:40:00,28.23,28.24,28.22,28.23,171786.83385579937,9.2689,9.2722,9.2656,9.2689,171786.8339
2008-08-08 14:45:00,28.23,28.26,28.23,28.26,162800.41797283175,9.2689,9.2787,9.2689,9.2787,162800.418
2008-08-08 14:50:00,28.26,28.28,28.24,28.27,115569.48798328108,9.2787,9.2853,9.2722,9.282,115569.488
2008-08-08 14:55:00,28.27,28.27,28.25,28.26,105329.15360501569,9.282,9.282,9.2754,9.2787,105329.1536
2008-08-08 15:00:00,28.26,28.28,28.25,28.27,178474.39916405434,9.2787,9.2853,9.2754,9.282,178474.3992
2008-08-08 15:05:00,28.28,28.28,28.26,28.27,128944.618599791,9.2853,9.2853,9.2787,9.282,128944.6186
2008-08-08 15:10:00,28.28,28.28,28.24,28.26,186624.8693834901,9.2853,9.2853,9.2722,9.2787,186624.8694
2008-08-08 15:15:00,28.26,28.27,28.21,28.23,188087.77429467085,9.2787,9.282,9.2623,9.2689,188087.7743
2008-08-08 15:20:00,28.23,28.25,28.23,28.24,173667.71159874607,9.2689,9.2754,9.2689,9.2722,173667.7116
2008-08-08 15:25:00,28.24,28.26,28.23,28.26,225287.35632183903,9.2722,9.2787,9.2689,9.2787,225287.3563
2008-08-08 15:30:00,28.26,28.26,28.24,28.25,182445.1410658307,9.2787,9.2787,9.2722,9.2754,182445.1411
2008-08-08 15:35:00,28.25,28.26,28.24,28.25,272936.2591431557,9.2754,9.2787,9.2722,9.2754,272936.2591
2008-08-08 15:40:00,28.25,28.28,28.23,28.24,312852.6645768025,9.2754,9.2853,9.2689,9.2722,312852.6646
2008-08-08 15:45:00,28.24,28.25,28.21,28.21,291954.0229885057,9.2722,9.2754,9.2623,9.2623,291954.023
2008-08-08 15:50:00,28.22,28.24,28.21,28.22,359874.6081504702,9.2656,9.2722,9.2623,9.2656,359874.6082
2008-08-08 15:55:00,28.22,28.26,28.21,28.25,595402.2988505746,9.2656,9.2787,9.2623,9.2754,595402.2989
2008-08-11 09:30:00,28.26,28.26,28.06,28.09,194357.36677115987,9.2787,9.2787,9.2131,9.2229,194357.3668
2008-08-11 09:35:00,28.1,28.11,27.99,28.01,133124.34691745037,9.2262,9.2295,9.1901,9.1966,133124.3469
2008-08-11 09:40:00,28.0,28.04,27.97,28.04,127481.71368861024,9.1934,9.2065,9.1835,9.2065,127481.7137
2008-08-11 09:45:00,28.04,28.11,27.98,28.03,159038.66248693835,9.2065,9.2295,9.1868,9.2032,159038.6625
2008-08-11 09:50:00,28.03,28.15,28.03,28.15,85893.41692789969,9.2032,9.2426,9.2032,9.2426,85893.4169
2008-08-11 09:55:00,28.15,28.22,28.14,28.22,138140.02089864158,9.2426,9.2656,9.2393,9.2656,138140.0209
2008-08-11 10:00:00,28.22,28.23,28.21,28.21,196238.24451410657,9.2656,9.2689,9.2623,9.2623,196238.2445
2008-08-11 10:05:00,28.21,28.23,28.2,28.21,137513.0616509927,9.2623,9.2689,9.259,9.2623,137513.0617
2008-08-11 10:10:00,28.21,28.22,28.12,28.15,211703.23928944612,9.2623,9.2656,9.2328,9.2426,211703.2393
2008-08-11 10:15:00,28.15,28.19,28.13,28.18,79414.83803552769,9.2426,9.2557,9.236,9.2525,79414.838
2008-08-11 10:20:00,28.18,28.2,28.15,28.18,153605.0156739812,9.2525,9.259,9.2426,9.2525,153605.0157
2008-08-11 10:25:00,28.19,28.22,28.16,28.16,105329.15360501569,9.2557,9.2656,9.2459,9.2459,105329.1536
2008-08-11 10:30:00,28.16,28.17,28.13,28.14,124346.91745036573,9.2459,9.2492,9.236,9.2393,124346.9175
2008-08-11 10:35:00,28.14,28.17,28.13,28.17,91327.06374085684,9.2393,9.2492,9.236,9.2492,91327.0637
2008-08-11 10:40:00,28.16,28.22,28.14,28.15,132079.41483803553,9.2459,9.2656,9.2393,9.2426,132079.4148
2008-08-11 10:45:00,28.14,28.2,28.14,28.2,117659.35214211076,9.2393,9.259,9.2393,9.259,117659.3521
2008-08-11 10:50:00,28.2,28.2,28.17,28.18,150679.20585161963,9.259,9.259,9.2492,9.2525,150679.2059
2008-08-11 10:55:00,28.17,28.19,28.16,28.19,113270.63740856844,9.2492,9.2557,9.2459,9.2557,113270.6374
2008-08-11 11:00:00,28.19,28.21,28.17,28.21,141483.80355276907,9.2557,9.2623,9.2492,9.2623,141483.8036
2008-08-11 11:05:00,28.21,28.24,28.21,28.24,207314.52455590383,9.2623,9.2722,9.2623,9.2722,207314.5246
2008-08-11 11:10:00,28.23,28.24,28.2,28.21,249738.7669801463,9.2689,9.2722,9.259,9.2623,249738.767
2008-08-11 11:15:00,28.21,28.24,28.21,28.24,81922.6750261233,9.2623,9.2722,9.2623,9.2722,81922.675
2008-08-11 11:20:00,28.23,28.24,28.22,28.22,89028.2131661442,9.2689,9.2722,9.2656,9.2656,89028.2132
2008-08-11 11:25:00,28.22,28.24,28.21,28.22,127899.68652037616,9.2656,9.2722,9.2623,9.2656,127899.6865
2008-08-11 11:30:00,28.22,28.24,28.21,28.24,119122.25705329153,9.2656,9.2722,9.2623,9.2722,119122.2571
2008-08-11 11:35:00,28.24,28.3,28.23,28.29,200000.0,9.2722,9.2919,9.2689,9.2886,200000.0
2008-08-11 11:40:00,28.29,28.3,28.27,28.29,78578.89237199581,9.2886,9.2919,9.282,9.2886,78578.8924
2008-08-11 11:45:00,28.3,28.3,28.24,28.26,97805.64263322884,9.2919,9.2919,9.2722,9.2787,97805.6426
2008-08-11 11:50:00,28.26,28.28,28.25,28.26,61233.01985370951,9.2787,9.2853,9.2754,9.2787,61233.0199
2008-08-11 11:55:00,28.26,28.26,28.23,28.24,69592.47648902821,9.2787,9.2787,9.2689,9.2722,69592.4765
2008-08-11 12:00:00,28.24,28.25,28.2,28.23,161964.4723092999,9.2722,9.2754,9.259,9.2689,161964.4723
2008-08-11 12:05:00,28.23,28.23,28.21,28.21,122466.039707419,9.2689,9.2689,9.2623,9.2623,122466.0397
2008-08-11 12:10:00,28.21,28.22,28.21,28.22,48902.82131661442,9.2623,9.2656,9.2623,9.2656,48902.8213
2008-08-11 12:15:00,28.22,28.23,28.2,28.23,91327.06374085684,9.2656,9.2689,9.259,9.2689,91327.0637
2008-08-11 12:20:00,28.23,28.27,28.23,28.27,87356.32183908045,9.2689,9.282,9.2689,9.282,87356.3218
2008-08-11 12:25:00,28.26,28.31,28.26,28.28,145036.57262277952,9.2787,9.2951,9.2787,9.2853,145036.5726
2008-08-11 12:30:00,28.28,28.28,28.25,28.26,125809.8223615465,9.2853,9.2853,9.2754,9.2787,125809.8224
2008-08-11 12:35:00,28.26,28.26,28.21,28.23,85266.45768025078,9.2787,9.2787,9.2623,9.2689,85266.4577
2008-08-11 12:40:00,28.22,28.23,28.18,28.2,130198.53709508882,9.2656,9.2689,9.2525,9.259,130198.5371
2008-08-11 12:45:00,28.19,28.2,28.13,28.15,117868.33855799372,9.2557,9.259,9.236,9.2426,117868.3386
2008-08-11 12:50:00,28.15,28.21,28.15,28.2,67502.61233019854,9.2426,9.2623,9.2426,9.259,67502.6123
2008-08-11 12:55:00,28.2,28.23,28.2,28.21,62277.95193312434,9.259,9.2689,9.259,9.2623,62277.9519
2008-08-11 13:00:00,28.21,28.24,28.2,28.23,95715.77847439917,9.2623,9.2722,9.259,9.2689,95715.7785
2008-08-11 13:05:00,28.23,28.25,28.18,28.18,110971.7868338558,9.2689,9.2754,9.2525,9.2525,110971.7868
2008-08-11 13:10:00,28.18,28.19,28.16,28.16,88610.24033437826,9.2525,9.2557,9.2459,9.2459,88610.2403
2008-08-11 13:15:00,28.16,28.22,28.16,28.22,73772.20480668756,9.2459,9.2656,9.2459,9.2656,73772.2048
2008-08-11 13:20:00,28.21,28.23,28.19,28.22,124137.93103448275,9.2623,9.2689,9.2557,9.2656,124137.931
2008-08-11 13:25:00,28.22,28.27,28.2,28.26,98432.60188087774,9.2656,9.282,9.259,9.2787,98432.6019
2008-08-11 13:30:00,28.26,28.28,28.23,28.23,171786.83385579937,9.2787,9.2853,9.2689,9.2689,171786.8339
2008-08-11 13:35:00,28.23,28.25,28.21,28.23,161755.48589341692,9.2689,9.2754,9.2623,9.2689,161755.4859
2008-08-11 13:40:00,28.23,28.24,28.18,28.19,59979.1013584117,9.2689,9.2722,9.2525,9.2557,59979.1014
2008-08-11 13:45:00,28.19,28.2,28.18,28.19,38035.5276907001,9.2557,9.259,9.2525,9.2557,38035.5277
2008-08-11 13:50:00,28.19,28.19,28.17,28.18,97596.65621734588,9.2557,9.2557,9.2492,9.2525,97596.6562
2008-08-11 13:55:00,28.18,28.2,28.17,28.19,69174.50365726228,9.2525,9.259,9.2492,9.2557,69174.5037
2008-08-11 14:00:00,28.18,28.19,28.17,28.17,130616.50992685476,9.2525,9.2557,9.2492,9.2492,130616.5099
2008-08-11 14:05:00,28.16,28.2,28.15,28.17,137095.08881922674,9.2459,9.259,9.2426,9.2492,137095.0888
2008-08-11 14:10:00,28.17,28.19,28.16,28.18,94043.88714733542,9.2492,9.2557,9.2459,9.2525,94043.8871
2008-08-11 14:15:00,28.18,28.19,28.16,28.18,67502.61233019854,9.2525,9.2557,9.2459,9.2525,67502.6123
2008-08-11 14:20:00,28.18,28.18,28.13,28.14,213584.11703239288,9.2525,9.2525,9.236,9.2393,213584.117
2008-08-11 14:25:00,28.14,28.16,28.11,28.11,161128.52664576803,9.2393,9.2459,9.2295,9.2295,161128.5266
2008-08-11 14:30:00,28.11,28.14,28.11,28.12,69383.49007314524,9.2295,9.2393,9.2295,9.2328,69383.4901
2008-08-11 14:35:00,28.12,28.13,28.07,28.09,145663.5318704284,9.2328,9.236,9.2163,9.2229,145663.5319
2008-08-11 14:40:00,28.09,28.13,28.08,28.12,118495.29780564264,9.2229,9.236,9.2196,9.2328,118495.2978
2008-08-11 14:45:00,28.12,28.13,28.11,28.12,78160.91954022988,9.2328,9.236,9.2295,9.2328,78160.9195
2008-08-11 14:50:00,28.12,28.14,28.05,28.05,216718.9132706374,9.2328,9.2393,9.2098,9.2098,216718.9133
2008-08-11 14:55:00,28.06,28.06,28.03,28.04,112225.7053291536,9.2131,9.2131,9.2032,9.2065,112225.7053
2008-08-11 15:00:00,28.05,28.09,28.05,28.08,128108.67293625914,9.2098,9.2229,9.2098,9.2196,128108.6729
2008-08-11 15:05:00,28.08,28.13,28.07,28.12,100313.47962382445,9.2196,9.236,9.2163,9.2328,100313.4796
2008-08-11 15:10:00,28.12,28.12,28.08,28.08,72100.31347962382,9.2328,9.2328,9.2196,9.2196,72100.3135
2008-08-11 15:15:00,28.08,28.09,28.03,28.03,124346.91745036573,9.2196,9.2229,9.2032,9.2032,124346.9175
2008-08-11 15:20:00,28.02,28.06,28.02,28.06,99477.53396029258,9.1999,9.2131,9.1999,9.2131,99477.534
2008-08-11 15:25:00,28.06,28.13,28.06,28.11,162173.45872518286,9.2131,9.236,9.2131,9.2295,162173.4587
2008-08-11 15:30:00,28.11,28.13,28.05,28.05,140856.84430512018,9.2295,9.236,9.2098,9.2098,140856.8443
2008-08-11 15:35:00,28.05,28.06,28.04,28.04,103657.26227795192,9.2098,9.2131,9.2065,9.2065,103657.2623
2008-08-11 15:40:00,28.05,28.14,28.05,28.11,214420.06269592475,9.2098,9.2393,9.2098,9.2295,214420.0627
2008-08-11 15:45:00,28.11,28.12,28.07,28.11,207523.51097178683,9.2295,9.2328,9.2163,9.2295,207523.511
2008-08-11 15:50:00,28.11,28.18,28.11,28.18,334587.25182863115,9.2295,9.2525,9.2295,9.2525,334587.2518
2008-08-11 15:55:00,28.17,28.2,28.17,28.17,319122.25705329154,9.2492,9.259,9.2492,9.2492,319122.2571
2008-08-12 09:30:00,28.0,28.23,28.0,28.21,185788.9237199582,9.1934,9.2689,9.1934,9.2623,185788.9237
2008-08-12 09:35:00,28.21,28.23,28.14,28.17,102194.35736677116,9.2623,9.2689,9.2393,9.2492,102194.3574
2008-08-12 09:40:00,28.16,28.22,28.15,28.2,124764.89028213166,9.2459,9.2656,9.2426,9.259,124764.8903
2008-08-12 09:45:00,28.21,28.23,28.15,28.21,257262.27795193312,9.2623,9.2689,9.2426,9.2623,257262.278
2008-08-12 09:50:00,28.21,28.22,28.17,28.22,213375.1306165099,9.2623,9.2656,9.2492,9.2656,213375.1306
2008-08-12 09:55:00,28.22,28.27,28.2,28.27,262277.95193312434,9.2656,9.282,9.259,9.282,262277.9519
2008-08-12 10:00:00,28.27,28.38,28.26,28.37,393521.421107628,9.282,9.3181,9.2787,9.3148,393521.4211
2008-08-12 10:05:00,28.37,28.37,28.29,28.36,193312.43469174503,9.3148,9.3148,9.2886,9.3116,193312.4347
2008-08-12 10:10:00,28.36,28.37,28.34,28.36,127481.71368861024,9.3116,9.3148,9.305,9.3116,127481.7137
2008-08-12 10:15:00,28.35,28.35,28.29,28.3,113479.6238244514,9.3083,9.3083,9.2886,9.2919,113479.6238
2008-08-12 10:20:00,28.3,28.32,28.26,28.32,62068.96551724138,9.2919,9.2984,9.2787,9.2984,62068.9655
2008-08-12 10:25:00,28.32,28.32,28.23,28.26,117241.37931034484,9.2984,9.2984,9.2689,9.2787,117241.3793
2008-08-12 10:30:00,28.26,28.3,28.22,28.22,133333.33333333334,9.2787,9.2919,9.2656,9.2656,133333.3333
2008-08-12 10:35:00,28.22,28.26,28.22,28.25,65203.76175548589,9.2656,9.2787,9.2656,9.2754,65203.7618
2008-08-12 10:40:00,28.25,28.28,28.25,28.26,92789.9686520376,9.2754,9.2853,9.2754,9.2787,92789.9687
2008-08-12 10:45:00,28.26,28.33,28.26,28.32,126854.75444096132,9.2787,9.3017,9.2787,9.2984,126854.7544
2008-08-12 10:50:00,28.32,28.32,28.26,28.31,165517.24137931035,9.2984,9.2984,9.2787,9.2951,165517.2414
2008-08-12 10:55:00,28.31,28.32,28.29,28.31,98641.5882967607,9.2951,9.2984,9.2886,9.2951,98641.5883
2008-08-12 11:00:00,28.32,28.35,28.31,28.33,78369.90595611285,9.2984,9.3083,9.2951,9.3017,78369.906
2008-08-12 11:05:00,28.33,28.37,28.33,28.36,105956.11285266458,9.3017,9.3148,9.3017,9.3116,105956.1129
2008-08-12 11:10:00,28.36,28.36,28.31,28.34,180773.249738767,9.3116,9.3116,9.2951,9.305,180773.2497
2008-08-12 11:15:00,28.34,28.34,28.31,28.34,88610.24033437826,9.305,9.305,9.2951,9.305,88610.2403
2008-08-12 11:20:00,28.34,28.35,28.31,28.33,184743.99164054336,9.305,9.3083,9.2951,9.3017,184743.9916
2008-08-12 11:25:00,28.33,28.36,28.33,28.35,207523.51097178683,9.3017,9.3116,9.3017,9.3083,207523.511
2008-08-12 11:30:00,28.35,28.36,28.3,28.33,164472.3092998955,9.3083,9.3116,9.2919,9.3017,164472.3093
2008-08-12 11:35:00,28.33,28.33,28.28,28.29,74608.15047021944,9.3017,9.3017,9.2853,9.2886,74608.1505
2008-08-12 11:40:00,28.29,28.33,28.29,28.33,196865.2037617555,9.2886,9.3017,9.2886,9.3017,196865.2038
2008-08-12 11:45:00,28.33,28.34,28.32,28.34,56217.345872518286,9.3017,9.305,9.2984,9.305,56217.3459
2008-08-12 11:50:00,28.34,28.34,28.33,28.34,165726.22779519332,9.305,9.305,9.3017,9.305,165726.2278
2008-08-12 11:55:00,28.35,28.36,28.34,28.35,149216.30094043887,9.3083,9.3116,9.305,9.3083,149216.3009
2008-08-12 12:00:00,28.36,28.36,28.35,28.36,55172.41379310345,9.3116,9.3116,9.3083,9.3116,55172.4138
2008-08-12 12:05:00,28.36,28.37,28.36,28.36,65830.7210031348,9.3116,9.3148,9.3116,9.3116,65830.721
2008-08-12 12:10:00,28.36,28.36,28.34,28.34,163218.3908045977,9.3116,9.3116,9.305,9.305,163218.3908
2008-08-12 12:15:00,28.35,28.35,28.34,28.35,195402.2988505747,9.3083,9.3083,9.305,9.3083,195402.2989
2008-08-12 12:20:00,28.35,28.36,28.31,28.35,279205.8516196448,9.3083,9.3116,9.2951,9.3083,279205.8516
2008-08-12 12:25:00,28.35,28.36,28.33,28.34,154022.9885057471,9.3083,9.3116,9.3017,9.305,154022.9885
2008-08-12 12:30:00,28.33,28.35,28.29,28.29,159247.64890282133,9.3017,9.3083,9.2886,9.2886,159247.6489
2008-08-12 12:35:00,28.29,28.35,28.29,28.33,285475.4440961337,9.2886,9.3083,9.2886,9.3017,285475.4441
2008-08-12 12:40:00,28.33,28.36,28.33,28.36,82967.60710553813,9.3017,9.3116,9.3017,9.3116,82967.6071
2008-08-12 12:45:00,28.35,28.36,28.33,28.34,49738.76698014629,9.3083,9.3116,9.3017,9.305,49738.767
2008-08-12 12:50:00,28.34,28.36,28.33,28.34,57262.27795193312,9.305,9.3116,9.3017,9.305,57262.278
2008-08-12 12:55:00,28.35,28.35,28.33,28.35,66666.66666666667,9.3083,9.3083,9.3017,9.3083,66666.6667
2008-08-12 13:00:00,28.35,28.36,28.33,28.34,92371.99582027168,9.3083,9.3116,9.3017,9.305,92371.9958
2008-08-12 13:05:00,28.33,28.35,28.31,28.31,70428.42215256009,9.3017,9.3083,9.2951,9.2951,70428.4222
2008-08-12 13:10:00,28.31,28.33,28.29,28.3,56008.35945663532,9.2951,9.3017,9.2886,9.2919,56008.3595
2008-08-12 13:15:00,28.3,28.31,28.29,28.3,56217.345872518286,9.2919,9.2951,9.2886,9.2919,56217.3459
2008-08-12 13:20:00,28.3,28.33,28.29,28.31,86729.36259143155,9.2919,9.3017,9.2886,9.2951,86729.3626
2008-08-12 13:25:00,28.31,28.32,28.28,28.29,89028.2131661442,9.2951,9.2984,9.2853,9.2886,89028.2132
2008-08-12 13:30:00,28.29,28.3,28.26,28.28,63531.87042842215,9.2886,9.2919,9.2787,9.2853,63531.8704
2008-08-12 13:35:00,28.29,28.29,28.27,28.29,38244.51410658307,9.2886,9.2886,9.282,9.2886,38244.5141
2008-08-12 13:40:00,28.29,28.31,28.26,28.3,76071.0553814002,9.2886,9.2951,9.2787,9.2919,76071.0554
2008-08-12 13:45:00,28.31,28.31,28.29,28.29,34482.75862068965,9.2951,9.2951,9.2886,9.2886,34482.7586
2008-08-12 13:50:00,28.29,28.29,28.23,28.25,93834.90073145244,9.2886,9.2886,9.2689,9.2754,93834.9007
2008-08-12 13:55:00,28.25,28.26,28.19,28.19,125809.8223615465,9.2754,9.2787,9.2557,9.2557,125809.8224
2008-08-12 14:00:00,28.19,28.23,28.19,28.21,94252.87356321838,9.2557,9.2689,9.2557,9.2623,94252.8736
2008-08-12 14:05:00,28.21,28.24,28.21,28.24,100104.49320794149,9.2623,9.2722,9.2623,9.2722,100104.4932
2008-08-12 14:10:00,28.24,28.25,28.21,28.25,51828.631138975965,9.2722,9.2754,9.2623,9.2754,51828.6311
2008-08-12 14:15:00,28.25,28.26,28.22,28.25,78160.91954022988,9.2754,9.2787,9.2656,9.2754,78160.9195
2008-08-12 14:20:00,28.26,28.26,28.22,28.25,98641.5882967607,9.2787,9.2787,9.2656,9.2754,98641.5883
2008-08-12 14:25:00,28.25,28.28,28.22,28.27,186833.85579937304,9.2754,9.2853,9.2656,9.282,186833.8558
2008-08-12 14:30:00,28.27,28.3,28.27,28.3,74608.15047021944,9.282,9.2919,9.282,9.2919,74608.1505
2008-08-12 14:35:00,28.3,28.31,28.28,28.28,80668.7565308255,9.2919,9.2951,9.2853,9.2853,80668.7565
2008-08-12 14:40:00,28.28,28.3,28.27,28.3,114942.52873563218,9.2853,9.2919,9.282,9.2919,114942.5287
2008-08-12 14:45:00,28.31,28.34,28.3,28.34,122884.01253918494,9.2951,9.305,9.2919,9.305,122884.0125
2008-08-12 14:50:00,28.34,28.35,28.34,28.34,112434.69174503656,9.305,9.3083,9.305,9.305,112434.6917
2008-08-12 14:55:00,28.35,28.35,28.3,28.31,114315.56948798327,9.3083,9.3083,9.2919,9.2951,114315.5695
2008-08-12 15:00:00,28.31,28.31,28.27,28.3,107210.03134796236,9.2951,9.2951,9.282,9.2919,107210.0313
2008-08-12 15:05:00,28.3,28.3,28.26,28.27,114106.58307210031,9.2919,9.2919,9.2787,9.282,114106.5831
2008-08-12 15:10:00,28.27,28.27,28.18,28.2,246185.99791013583,9.282,9.282,9.2525,9.259,246185.9979
2008-08-12 15:15:00,28.2,28.26,28.19,28.24,118495.29780564264,9.259,9.2787,9.2557,9.2722,118495.2978
2008-08-12 15:20:00,28.24,28.27,28.21,28.22,102194.35736677116,9.2722,9.282,9.2623,9.2656,102194.3574
2008-08-12 15:25:00,28.23,28.26,28.2,28.22,232392.89446186,9.2689,9.2787,9.259,9.2656,232392.8945
2008-08-12 15:30:00,28.21,28.22,28.13,28.15,110135.84117032393,9.2623,9.2656,9.236,9.2426,110135.8412
2008-08-12 15:35:00,28.15,28.16,28.15,28.15,101149.42528735632,9.2426,9.2459,9.2426,9.2426,101149.4253
2008-08-12 15:40:00,28.16,28.18,28.15,28.17,138349.00731452456,9.2459,9.2525,9.2426,9.2492,138349.0073
2008-08-12 15:45:00,28.17,28.2,28.16,28.2,124137.93103448275,9.2492,9.259,9.2459,9.259,124137.931
2008-08-12 15:50:00,28.19,28.2,28.16,28.19,205224.66039707416,9.2557,9.259,9.2459,9.2557,205224.6604
2008-08-12 15:55:00,28.19,28.19,28.15,28.18,377011.4942528735,9.2557,9.2557,9.2426,9.2525,377011.4943
2008-08-13 09:30:00,28.19,28.35,28.02,28.26,320167.1891327064,9.2557,9.3083,9.1999,9.2787,320167.1891
2008-08-13 09:35:00,28.28,28.32,28.21,28.22,120794.14838035528,9.2853,9.2984,9.2623,9.2656,120794.1484
2008-08-13 09:40:00,28.21,28.24,28.19,28.22,61859.97910135841,9.2623,9.2722,9.2557,9.2656,61859.9791
2008-08-13 09:45:00,28.21,28.22,28.12,28.21,102612.33019853708,9.2623,9.2656,9.2328,9.2623,102612.3302
2008-08-13 09:50:00,28.21,28.29,28.2,28.23,155485.8934169279,9.2623,9.2886,9.259,9.2689,155485.8934
2008-08-13 09:55:00,28.22,28.27,28.19,28.24,206478.578892372,9.2656,9.282,9.2557,9.2722,206478.5789
2008-08-13 10:00:00,28.24,28.29,28.23,28.26,228004.1797283177,9.2722,9.2886,9.2689,9.2787,228004.1797
2008-08-13 10:05:00,28.26,28.28,28.26,28.28,79623.82445141066,9.2787,9.2853,9.2787,9.2853,79623.8245
2008-08-13 10:10:00,28.27,28.33,28.26,28.31,372204.8066875653,9.282,9.3017,9.2787,9.2951,372204.8067
2008-08-13 10:15:00,28.3,28.3,28.27,28.28,64158.82967607105,9.2919,9.2919,9.282,9.2853,64158.8297
2008-08-13 10:20:00,28.29,28.32,28.27,28.3,93416.92789968652,9.2886,9.2984,9.282,9.2919,93416.9279
2008-08-13 10:25:00,28.3,28.31,28.24,28.28,215673.98119122256,9.2919,9.2951,9.2722,9.2853,215673.9812
2008-08-13 10:30:00,28.28,28.29,28.22,28.24,115987.46081504702,9.2853,9.2886,9.2656,9.2722,115987.4608
2008-08-13 10:35:00,28.23,28.24,28.15,28.16,135632.18390804596,9.2689,9.2722,9.2426,9.2459,135632.1839
2008-08-13 10:40:00,28.16,28.22,28.16,28.19,70637.40856844305,9.2459,9.2656,9.2459,9.2557,70637.4086
2008-08-13 10:45:00,28.18,28.24,28.16,28.23,87983.28108672936,9.2525,9.2722,9.2459,9.2689,87983.2811
2008-08-13 10:50:00,28.23,28.24,28.2,28.2,64158.82967607105,9.2689,9.2722,9.259,9.259,64158.8297
2008-08-13 10:55:00,28.2,28.27,28.2,28.27,84639.49843260187,9.259,9.282,9.259,9.282,84639.4984
2008-08-13 11:00:00,28.27,28.27,28.24,28.24,102612.33019853708,9.282,9.282,9.2722,9.2722,102612.3302
2008-08-13 11:05:00,28.24,28.24,28.18,28.19,118286.31138975966,9.2722,9.2722,9.2525,9.2557,118286.3114
2008-08-13 11:10:00,28.19,28.19,28.1,28.1,183908.0459770115,9.2557,9.2557,9.2262,9.2262,183908.046
2008-08-13 11:15:00,28.1,28.13,28.09,28.13,141483.80355276907,9.2262,9.236,9.2229,9.236,141483.8036
2008-08-13 11:20:00,28.13,28.15,28.12,28.12,58516.19644723093,9.236,9.2426,9.2328,9.2328,58516.1964
2008-08-13 11:25:00,28.12,28.13,28.04,28.06,266039.70741901774,9.2328,9.236,9.2065,9.2131,266039.7074
2008-08-13 11:30:00,28.06,28.09,28.05,28.06,426959.2476489028,9.2131,9.2229,9.2098,9.2131,426959.2476
2008-08-13 11:35:00,28.06,28.08,28.04,28.07,170114.9425287356,9.2131,9.2196,9.2065,9.2163,170114.9425
2008-08-13 11:40:00,28.06,28.07,28.02,28.05,142946.70846394985,9.2131,9.2163,9.1999,9.2098,142946.7085
2008-08-13 11:45:00,28.05,28.07,28.04,28.05,109299.89550679206,9.2098,9.2163,9.2065,9.2098,109299.8955
2008-08-13 11:50:00,28.05,28.06,28.01,28.01,184117.03239289444,9.2098,9.2131,9.1966,9.1966,184117.0324
2008-08-13 11:55:00,28.02,28.02,27.98,28.0,75235.10971786834,9.1999,9.1999,9.1868,9.1934,75235.1097
2008-08-13 12:00:00,28.0,28.0,27.99,28.0,66666.66666666667,9.1934,9.1934,9.1901,9.1934,66666.6667
2008-08-13 12:05:00,28.0,28.0,27.92,27.92,94879.83281086729,9.1934,9.1934,9.1671,9.1671,94879.8328
2008-08-13 12:10:00,27.92,27.97,27.91,27.97,102194.35736677116,9.1671,9.1835,9.1638,9.1835,102194.3574
2008-08-13 12:15:00,27.97,28.0,27.95,28.0,64994.77533960292,9.1835,9.1934,9.1769,9.1934,64994.7753
2008-08-13 12:20:00,28.0,28.0,27.95,27.98,76907.00104493208,9.1934,9.1934,9.1769,9.1868,76907.001
2008-08-13 12:25:00,27.98,27.99,27.97,27.98,34273.772204806686,9.1868,9.1901,9.1835,9.1868,34273.7722
2008-08-13 12:30:00,27.97,27.99,27.94,27.99,125600.83594566352,9.1835,9.1901,9.1737,9.1901,125600.8359
2008-08-13 12:35:00,27.99,28.0,27.94,27.96,72309.29989550679,9.1901,9.1934,9.1737,9.1802,72309.2999
2008-08-13 12:40:00,27.96,27.96,27.92,27.92,70637.40856844305,9.1802,9.1802,9.1671,9.1671,70637.4086
2008-08-13 12:45:00,27.93,27.93,27.89,27.91,101149.42528735632,9.1704,9.1704,9.1572,9.1638,101149.4253
2008-08-13 12:50:00,27.91,27.91,27.85,27.87,154440.96133751306,9.1638,9.1638,9.1441,9.1507,154440.9613
2008-08-13 12:55:00,27.87,27.87,27.84,27.85,78996.86520376176,9.1507,9.1507,9.1408,9.1441,78996.8652
2008-08-13 13:00:00,27.84,27.87,27.82,27.87,101985.3709508882,9.1408,9.1507,9.1343,9.1507,101985.371
2008-08-13 13:05:00,27.88,27.9,27.86,27.86,94879.83281086729,9.154,9.1605,9.1474,9.1474,94879.8328
2008-08-13 13:10:00,27.87,27.87,27.84,27.85,95297.80564263322,9.1507,9.1507,9.1408,9.1441,95297.8056
2008-08-13 13:15:00,27.85,27.87,27.84,27.87,70219.43573667711,9.1441,9.1507,9.1408,9.1507,70219.4357
2008-08-13 13:20:00,27.86,27.89,27.83,27.89,77115.98746081504,9.1474,9.1572,9.1375,9.1572,77115.9875
2008-08-13 13:25:00,27.89,27.92,27.88,27.91,71682.34064785788,9.1572,9.1671,9.154,9.1638,71682.3406
2008-08-13 13:30:00,27.91,27.98,27.9,27.95,96760.710553814,9.1638,9.1868,9.1605,9.1769,96760.7106
2008-08-13 13:35:00,27.95,28.04,27.95,28.04,80459.77011494253,9.1769,9.2065,9.1769,9.2065,80459.7701
2008-08-13 13:40:00,28.04,28.09,28.03,28.07,95297.80564263322,9.2065,9.2229,9.2032,9.2163,95297.8056
2008-08-13 13:45:00,28.07,28.07,27.95,27.95,90073.14524555903,9.2163,9.2163,9.1769,9.1769,90073.1452
2008-08-13 13:50:00,27.95,28.0,27.95,27.98,46812.957157784746,9.1769,9.1934,9.1769,9.1868,46812.9572
2008-08-13 13:55:00,27.99,28.06,27.98,28.04,42215.25600835946,9.1901,9.2131,9.1868,9.2065,42215.256
2008-08-13 14:00:00,28.05,28.08,28.03,28.05,57053.29153605016,9.2098,9.2196,9.2032,9.2098,57053.2915
2008-08-13 14:05:00,28.04,28.04,28.0,28.02,66457.6802507837,9.2065,9.2065,9.1934,9.1999,66457.6803
2008-08-13 14:10:00,28.02,28.04,28.0,28.03,61859.97910135841,9.1999,9.2065,9.1934,9.2032,61859.9791
2008-08-13 14:15:00,28.03,28.03,27.98,28.0,77742.94670846395,9.2032,9.2032,9.1868,9.1934,77742.9467
2008-08-13 14:20:00,28.0,28.01,27.99,28.01,114733.5423197492,9.1934,9.1966,9.1901,9.1966,114733.5423
2008-08-13 14:25:00,28.01,28.02,27.97,27.99,87356.32183908045,9.1966,9.1999,9.1835,9.1901,87356.3218
2008-08-13 14:30:00,28.0,28.03,27.99,28.01,68547.54440961337,9.1934,9.2032,9.1901,9.1966,68547.5444
2008-08-13 14:35:00,28.01,28.04,28.0,28.04,124973.87669801465,9.1966,9.2065,9.1934,9.2065,124973.8767
2008-08-13 14:40:00,28.03,28.09,28.02,28.08,134587.25182863112,9.2032,9.2229,9.1999,9.2196,134587.2518
2008-08-13 14:45:00,28.08,28.1,28.07,28.08,67293.62591431556,9.2196,9.2262,9.2163,9.2196,67293.6259
2008-08-13 14:50:00,28.08,28.09,28.06,28.07,40334.37826541275,9.2196,9.2229,9.2131,9.2163,40334.3783
2008-08-13 14:55:00,28.07,28.16,28.07,28.13,116823.4064785789,9.2163,9.2459,9.2163,9.236,116823.4065
2008-08-13 15:00:00,28.13,28.13,28.05,28.06,192058.5161964472,9.236,9.236,9.2098,9.2131,192058.5162
2008-08-13 15:05:00,28.06,28.07,28.04,28.04,81295.71577847439,9.2131,9.2163,9.2065,9.2065,81295.7158
2008-08-13 15:10:00,28.04,28.06,28.04,28.04,41170.32392894461,9.2065,9.2131,9.2065,9.2065,41170.3239
2008-08-13 15:15:00,28.04,28.07,28.01,28.01,297805.64263322885,9.2065,9.2163,9.1966,9.1966,297805.6426
2008-08-13 15:20:00,28.01,28.02,27.92,27.94,257889.237199582,9.1966,9.1999,9.1671,9.1737,257889.2372
2008-08-13 15:25:00,27.94,27.96,27.93,27.94,142319.74921630093,9.1737,9.1802,9.1704,9.1737,142319.7492
2008-08-13 15:30:00,27.94,27.95,27.88,27.9,372622.7795193312,9.1737,9.1769,9.154,9.1605,372622.7795
2008-08-13 15:35:00,27.91,27.97,27.89,27.95,236572.62277951933,9.1638,9.1835,9.1572,9.1769,236572.6228
2008-08-13 15:40:00,27.95,28.05,27.93,27.95,166144.20062695924,9.1769,9.2098,9.1704,9.1769,166144.2006
2008-08-13 15:45:00,27.93,27.96,27.91,27.93,145245.55903866247,9.1704,9.1802,9.1638,9.1704,145245.559
2008-08-13 15:50:00,27.92,27.97,27.88,27.95,232810.8672936259,9.1671,9.1835,9.154,9.1769,232810.8673
2008-08-13 15:55:00,27.95,27.99,27.94,27.97,331243.46917450364,9.1769,9.1901,9.1737,9.1835,331243.4692
2008-08-14 09:30:00,27.89,27.89,27.63,27.65,347126.4367816092,9.1572,9.1572,9.0719,9.0784,347126.4368
2008-08-14 09:35:00,27.66,27.72,27.57,27.7,155067.92058516195,9.0817,9.1014,9.0522,9.0949,155067.9206
2008-08-14 09:40:00,27.69,27.79,27.69,27.79,408777.42946708464,9.0916,9.1244,9.0916,9.1244,408777.4295
2008-08-14 09:45:00,27.78,27.81,27.73,27.78,191222.57053291536,9.1211,9.131,9.1047,9.1211,191222.5705
2008-08-14 09:50:00,27.79,27.8,27.72,27.73,110971.7868338558,9.1244,9.1277,9.1014,9.1047,110971.7868
2008-08-14 09:55:00,27.74,27.78,27.72,27.75,209822.36154649948,9.108,9.1211,9.1014,9.1113,209822.3615
2008-08-14 10:00:00,27.75,27.76,27.68,27.71,190595.61128526644,9.1113,9.1146,9.0883,9.0981,190595.6113
2008-08-14 10:05:00,27.71,27.77,27.68,27.69,115778.47439916406,9.0981,9.1178,9.0883,9.0916,115778.4744
2008-08-14 10:10:00,27.7,27.72,27.66,27.7,119749.21630094045,9.0949,9.1014,9.0817,9.0949,119749.2163
2008-08-14 10:15:00,27.7,27.76,27.69,27.76,109717.868338558,9.0949,9.1146,9.0916,9.1146,109717.8683
2008-08-14 10:20:00,27.77,27.77,27.71,27.76,158411.70323928943,9.1178,9.1178,9.0981,9.1146,158411.7032
2008-08-14 10:25:00,27.76,27.82,27.73,27.79,114315.56948798327,9.1146,9.1343,9.1047,9.1244,114315.5695
2008-08-14 10:30:00,27.79,27.83,27.76,27.83,163636.36363636362,9.1244,9.1375,9.1146,9.1375,163636.3636
2008-08-14 10:35:00,27.83,27.93,27.83,27.93,184743.99164054336,9.1375,9.1704,9.1375,9.1704,184743.9916
2008-08-14 10:40:00,27.94,27.98,27.93,27.96,190595.61128526644,9.1737,9.1868,9.1704,9.1802,190595.6113
2008-08-14 10:45:00,27.96,27.97,27.94,27.95,88192.26750261233,9.1802,9.1835,9.1737,9.1769,88192.2675
2008-08-14 10:50:00,27.95,27.96,27.93,27.96,39707.419017763845,9.1769,9.1802,9.1704,9.1802,39707.419
2008-08-14 10:55:00,27.96,28.02,27.93,28.02,105120.1671891327,9.1802,9.1999,9.1704,9.1999,105120.1672
2008-08-14 11:00:00,28.02,28.13,27.97,28.13,228631.1389759665,9.1999,9.236,9.1835,9.236,228631.139
2008-08-14 11:05:00,28.13,28.16,28.07,28.16,207732.4973876698,9.236,9.2459,9.2163,9.2459,207732.4974
2008-08-14 11:10:00,28.16,28.17,28.13,28.13,55172.41379310345,9.2459,9.2492,9.236,9.236,55172.4138
2008-08-14 11:15:00,28.13,28.23,28.13,28.22,89864.15882967607,9.236,9.2689,9.236,9.2656,89864.1588
2008-08-14 11:20:00,28.22,28.22,28.18,28.22,99477.53396029258,9.2656,9.2656,9.2525,9.2656,99477.534
2008-08-14 11:25:00,28.22,28.23,28.13,28.14,154231.97492163008,9.2656,9.2689,9.236,9.2393,154231.9749
2008-08-14 11:30:00,28.15,28.15,28.12,28.15,61233.01985370951,9.2426,9.2426,9.2328,9.2426,61233.0199
2008-08-14 11:35:00,28.14,28.19,28.13,28.18,73981.19122257053,9.2393,9.2557,9.236,9.2525,73981.1912
2008-08-14 11:40:00,28.18,28.19,28.14,28.17,67502.61233019854,9.2525,9.2557,9.2393,9.2492,67502.6123
2008-08-14 11:45:00,28.17,28.18,28.13,28.16,89864.15882967607,9.2492,9.2525,9.236,9.2459,89864.1588
2008-08-14 11:50:00,28.16,28.19,28.12,28.19,64785.78892371996,9.2459,9.2557,9.2328,9.2557,64785.7889
2008-08-14 11:55:00,28.19,28.26,28.19,28.26,89446.18599791013,9.2557,9.2787,9.2557,9.2787,89446.186
2008-08-14 12:00:00,28.26,28.3,28.25,28.26,129780.56426332289,9.2787,9.2919,9.2754,9.2787,129780.5643
2008-08-14 12:05:00,28.26,28.3,28.25,28.26,104284.22152560083,9.2787,9.2919,9.2754,9.2787,104284.2215
2008-08-14 12:10:00,28.26,28.36,28.26,28.33,205642.63322884013,9.2787,9.3116,9.2787,9.3017,205642.6332
2008-08-14 12:15:00,28.33,28.34,28.26,28.27,84012.53918495297,9.3017,9.305,9.2787,9.282,84012.5392
2008-08-14 12:20:00,28.27,28.29,28.25,28.25,60397.07419017764,9.282,9.2886,9.2754,9.2754,60397.0742
2008-08-14 12:25:00,28.25,28.25,28.21,28.22,43469.17450365726,9.2754,9.2754,9.2623,9.2656,43469.1745
2008-08-14 12:30:00,28.22,28.27,28.2,28.26,74399.16405433646,9.2656,9.282,9.259,9.2787,74399.1641
2008-08-14 12:35:00,28.27,28.3,28.26,28.26,61859.97910135841,9.282,9.2919,9.2787,9.2787,61859.9791
2008-08-14 12:40:00,28.27,28.34,28.27,28.34,84221.52560083594,9.282,9.305,9.282,9.305,84221.5256
2008-08-14 12:45:00,28.33,28.38,28.32,28.35,138557.99373040753,9.3017,9.3181,9.2984,9.3083,138557.9937
2008-08-14 12:50:00,28.35,28.36,28.34,28.34,59352.1421107628,9.3083,9.3116,9.305,9.305,59352.1421
2008-08-14 12:55:00,28.34,28.35,28.31,28.31,64367.81609195402,9.305,9.3083,9.2951,9.2951,64367.8161
2008-08-14 13:00:00,28.3,28.32,28.3,28.31,32810.86729362591,9.2919,9.2984,9.2919,9.2951,32810.8673
2008-08-14 13:05:00,28.31,28.35,28.3,28.32,65412.74817136886,9.2951,9.3083,9.2919,9.2984,65412.7482
2008-08-14 13:10:00,28.33,28.36,28.32,28.33,76698.01462904911,9.3017,9.3116,9.2984,9.3017,76698.0146
2008-08-14 13:15:00,28.33,28.36,28.3,28.31,67711.59874608151,9.3017,9.3116,9.2919,9.2951,67711.5987
2008-08-14 13:20:00,28.31,28.36,28.3,28.36,82967.60710553813,9.2951,9.3116,9.2919,9.3116,82967.6071
2008-08-14 13:25:00,28.35,28.36,28.35,28.36,50156.73981191222,9.3083,9.3116,9.3083,9.3116,50156.7398
2008-08-14 13:30:00,28.35,28.37,28.33,28.36,174294.670846395,9.3083,9.3148,9.3017,9.3116,174294.6708
2008-08-14 13:35:00,28.35,28.36,28.34,28.35,149216.30094043887,9.3083,9.3116,9.305,9.3083,149216.3009
2008-08-14 13:40:00,28.35,28.36,28.35,28.35,94461.85997910135,9.3083,9.3116,9.3083,9.3083,94461.86
2008-08-14 13:45:00,28.35,28.36,28.35,28.35,169487.98328108672,9.3083,9.3116,9.3083,9.3083,169487.9833
2008-08-14 13:50:00,28.36,28.36,28.32,28.33,119749.21630094045,9.3116,9.3116,9.2984,9.3017,119749.2163
2008-08-14 13:55:00,28.33,28.35,28.32,28.35,92371.99582027168,9.3017,9.3083,9.2984,9.3083,92371.9958
2008-08-14 14:00:00,28.34,28.35,28.33,28.33,97805.64263322884,9.305,9.3083,9.3017,9.3017,97805.6426
2008-08-14 14:05:00,28.33,28.34,28.3,28.33,151933.12434691744,9.3017,9.305,9.2919,9.3017,151933.1243
2008-08-14 14:10:00,28.33,28.34,28.31,28.31,165308.25496342735,9.3017,9.305,9.2951,9.2951,165308.255
2008-08-14 14:15:00,28.31,28.34,28.31,28.32,98223.61546499476,9.2951,9.305,9.2951,9.2984,98223.6155
2008-08-14 14:20:00,28.33,28.34,28.26,28.26,188087.77429467085,9.3017,9.305,9.2787,9.2787,188087.7743
2008-08-14 14:25:00,28.26,28.31,28.26,28.3,90073.14524555903,9.2787,9.2951,9.2787,9.2919,90073.1452
2008-08-14 14:30:00,28.31,28.31,28.27,28.3,148380.355276907,9.2951,9.2951,9.282,9.2919,148380.3553
2008-08-14 14:35:00,28.3,28.32,28.3,28.3,60606.0606060606,9.2919,9.2984,9.2919,9.2919,60606.0606
2008-08-14 14:40:00,28.3,28.34,28.3,28.3,81086.72936259143,9.2919,9.305,9.2919,9.2919,81086.7294
2008-08-14 14:45:00,28.3,28.31,28.29,28.3,172622.77951933123,9.2919,9.2951,9.2886,9.2919,172622.7795
2008-08-14 14:50:00,28.3,28.3,28.26,28.27,117450.36572622778,9.2919,9.2919,9.2787,9.282,117450.3657
2008-08-14 14:55:00,28.28,28.28,28.22,28.23,61024.03343782654,9.2853,9.2853,9.2656,9.2689,61024.0334
2008-08-14 15:00:00,28.23,28.25,28.21,28.21,110971.7868338558,9.2689,9.2754,9.2623,9.2623,110971.7868
2008-08-14 15:05:00,28.21,28.23,28.18,28.19,165935.2142110763,9.2623,9.2689,9.2525,9.2557,165935.2142
2008-08-14 15:10:00,28.19,28.2,28.17,28.18,99477.53396029258,9.2557,9.259,9.2492,9.2525,99477.534
2008-08-14 15:15:00,28.18,28.24,28.18,28.24,165726.22779519332,9.2525,9.2722,9.2525,9.2722,165726.2278
2008-08-14 15:20:00,28.24,28.26,28.21,28.21,128735.63218390803,9.2722,9.2787,9.2623,9.2623,128735.6322
2008-08-14 15:25:00,28.2,28.21,28.16,28.17,83803.55276907001,9.259,9.2623,9.2459,9.2492,83803.5528
2008-08-14 15:30:00,28.17,28.2,28.16,28.19,133333.33333333334,9.2492,9.259,9.2459,9.2557,133333.3333
2008-08-14 15:35:00,28.19,28.21,28.17,28.17,153814.00208986417,9.2557,9.2623,9.2492,9.2492,153814.0021
2008-08-14 15:40:00,28.17,28.17,28.12,28.13,239080.4597701149,9.2492,9.2492,9.2328,9.236,239080.4598
2008-08-14 15:45:00,28.13,28.13,28.07,28.07,317241.3793103448,9.236,9.236,9.2163,9.2163,317241.3793
2008-08-14 15:50:00,28.07,28.07,28.03,28.04,352560.0835945663,9.2163,9.2163,9.2032,9.2065,352560.0836
2008-08-14 15:55:00,28.04,28.08,28.04,28.07,340438.87147335423,9.2065,9.2196,9.2065,9.2163,340438.8715
2008-08-15 09:30:00,28.08,28.28,27.89,28.22,2330825.4963427377,9.2196,9.2853,9.1572,9.2656,2330825.4963
2008-08-15 09:35:00,28.22,28.26,28.18,28.2,113897.59665621734,9.2656,9.2787,9.2525,9.259,113897.5967
2008-08-15 09:40:00,28.2,28.31,28.17,28.29,80668.7565308255,9.259,9.2951,9.2492,9.2886,80668.7565
2008-08-15 09:45:00,28.28,28.36,28.28,28.36,108672.93625914316,9.2853,9.3116,9.2853,9.3116,108672.9363
2008-08-15 09:50:00,28.35,28.4,28.26,28.31,624451.4106583071,9.3083,9.3247,9.2787,9.2951,624451.4107
2008-08-15 09:55:00,28.31,28.42,28.3,28.4,135214.21107628004,9.2951,9.3313,9.2919,9.3247,135214.2111
2008-08-15 10:00:00,28.39,28.42,28.31,28.32,96133.7513061651,9.3214,9.3313,9.2951,9.2984,96133.7513
2008-08-15 10:05:00,28.31,28.37,28.27,28.36,83594.56635318704,9.2951,9.3148,9.282,9.3116,83594.5664
2008-08-15 10:10:00,28.36,28.41,28.35,28.4,74190.1776384535,9.3116,9.328,9.3083,9.3247,74190.1776
2008-08-15 10:15:00,28.4,28.42,28.36,28.38,123719.95820271682,9.3247,9.3313,9.3116,9.3181,123719.9582
2008-08-15 10:20:00,28.38,28.42,28.36,28.37,85266.45768025078,9.3181,9.3313,9.3116,9.3148,85266.4577
2008-08-15 10:25:00,28.37,28.39,28.35,28.38,100731.45245559038,9.3148,9.3214,9.3083,9.3181,100731.4525
2008-08-15 10:30:00,28.39,28.4,28.33,28.33,111807.73249738768,9.3214,9.3247,9.3017,9.3017,111807.7325
2008-08-15 10:35:00,28.33,28.42,28.32,28.41,195820.27168234065,9.3017,9.3313,9.2984,9.328,195820.2717
2008-08-15 10:40:00,28.41,28.47,28.4,28.46,177011.49425287356,9.328,9.3477,9.3247,9.3444,177011.4943
2008-08-15 10:45:00,28.47,28.5,28.46,28.5,333124.3469174504,9.3477,9.3575,9.3444,9.3575,333124.3469
2008-08-15 10:50:00,28.5,28.59,28.5,28.56,269383.49007314525,9.3575,9.3871,9.3575,9.3772,269383.4901
2008-08-15 10:55:00,28.56,28.62,28.54,28.61,273772.20480668754,9.3772,9.3969,9.3707,9.3936,273772.2048
2008-08-15 11:00:00,28.62,28.62,28.56,28.56,164681.29571577843,9.3969,9.3969,9.3772,9.3772,164681.2957
2008-08-15 11:05:00,28.56,28.57,28.52,28.53,127063.7408568443,9.3772,9.3805,9.3641,9.3674,127063.7409
2008-08-15 11:10:00,28.53,28.58,28.52,28.57,68756.53082549635,9.3674,9.3838,9.3641,9.3805,68756.5308
2008-08-15 11:15:00,28.57,28.6,28.55,28.56,166562.17345872518,9.3805,9.3904,9.3739,9.3772,166562.1735
2008-08-15 11:20:00,28.56,28.56,28.5,28.55,91745.03657262278,9.3772,9.3772,9.3575,9.3739,91745.0366
2008-08-15 11:25:00,28.55,28.58,28.53,28.56,53082.54963427377,9.3739,9.3838,9.3674,9.3772,53082.5496
2008-08-15 11:30:00,28.57,28.59,28.55,28.59,110344.8275862069,9.3805,9.3871,9.3739,9.3871,110344.8276
2008-08-15 11:35:00,28.59,28.59,28.5,28.52,86311.38975966562,9.3871,9.3871,9.3575,9.3641,86311.3898
2008-08-15 11:40:00,28.52,28.53,28.47,28.47,86729.36259143155,9.3641,9.3674,9.3477,9.3477,86729.3626
2008-08-15 11:45:00,28.47,28.49,28.45,28.47,142528.7356321839,9.3477,9.3542,9.3411,9.3477,142528.7356
2008-08-15 11:50:00,28.47,28.51,28.47,28.49,88192.26750261233,9.3477,9.3608,9.3477,9.3542,88192.2675
2008-08-15 11:55:00,28.5,28.53,28.49,28.52,71682.34064785788,9.3575,9.3674,9.3542,9.3641,71682.3406
2008-08-15 12:00:00,28.52,28.52,28.47,28.48,53291.53605015674,9.3641,9.3641,9.3477,9.351,53291.5361
2008-08-15 12:05:00,28.48,28.5,28.47,28.47,36781.6091954023,9.351,9.3575,9.3477,9.3477,36781.6092
2008-08-15 12:10:00,28.47,28.5,28.45,28.5,116823.4064785789,9.3477,9.3575,9.3411,9.3575,116823.4065
2008-08-15 12:15:00,28.5,28.52,28.33,28.52,109926.85475444097,9.3575,9.3641,9.3017,9.3641,109926.8548
2008-08-15 12:20:00,28.52,28.52,28.49,28.49,65412.74817136886,9.3641,9.3641,9.3542,9.3542,65412.7482
2008-08-15 12:25:00,28.49,28.52,28.49,28.51,41379.31034482759,9.3542,9.3641,9.3542,9.3608,41379.3103
2008-08-15 12:30:00,28.52,28.55,28.49,28.51,75653.08254963427,9.3641,9.3739,9.3542,9.3608,75653.0825
2008-08-15 12:35:00,28.52,28.57,28.52,28.56,83803.55276907001,9.3641,9.3805,9.3641,9.3772,83803.5528
2008-08-15 12:40:00,28.56,28.58,28.54,28.56,93416.92789968652,9.3772,9.3838,9.3707,9.3772,93416.9279
2008-08-15 12:45:00,28.56,28.58,28.55,28.57,78787.87878787878,9.3772,9.3838,9.3739,9.3805,78787.8788
2008-08-15 12:50:00,28.57,28.59,28.57,28.59,65412.74817136886,9.3805,9.3871,9.3805,9.3871,65412.7482
2008-08-15 12:55:00,28.59,28.61,28.59,28.6,136677.1159874608,9.3871,9.3936,9.3871,9.3904,136677.116
2008-08-15 13:00:00,28.6,28.6,28.59,28.59,80250.78369905955,9.3904,9.3904,9.3871,9.3871,80250.7837
2008-08-15 13:05:00,28.6,28.6,28.54,28.55,46185.99791013584,9.3904,9.3904,9.3707,9.3739,46185.9979
2008-08-15 13:10:00,28.55,28.56,28.52,28.55,57262.27795193312,9.3739,9.3772,9.3641,9.3739,57262.278
2008-08-15 13:15:00,28.55,28.55,28.52,28.53,28004.17972831766,9.3739,9.3739,9.3641,9.3674,28004.1797
2008-08-15 13:20:00,28.54,28.56,28.53,28.54,38244.51410658307,9.3707,9.3772,9.3674,9.3707,38244.5141
2008-08-15 13:25:00,28.54,28.56,28.54,28.54,71055.38140020898,9.3707,9.3772,9.3707,9.3707,71055.3814
2008-08-15 13:30:00,28.54,28.54,28.49,28.52,81922.6750261233,9.3707,9.3707,9.3542,9.3641,81922.675
2008-08-15 13:35:00,28.52,28.54,28.49,28.49,80668.7565308255,9.3641,9.3707,9.3542,9.3542,80668.7565
2008-08-15 13:40:00,28.49,28.52,28.49,28.5,53709.50888192267,9.3542,9.3641,9.3542,9.3575,53709.5089
2008-08-15 13:45:00,28.51,28.54,28.5,28.54,81295.71577847439,9.3608,9.3707,9.3575,9.3707,81295.7158
2008-08-15 13:50:00,28.54,28.54,28.52,28.52,44932.07941483804,9.3707,9.3707,9.3641,9.3641,44932.0794
2008-08-15 13:55:00,28.52,28.54,28.5,28.54,44514.1065830721,9.3641,9.3707,9.3575,9.3707,44514.1066
2008-08-15 14:00:00,28.54,28.55,28.51,28.51,110762.80041797285,9.3707,9.3739,9.3608,9.3608,110762.8004
2008-08-15 14:05:00,28.51,28.52,28.5,28.51,86729.36259143155,9.3608,9.3641,9.3575,9.3608,86729.3626
2008-08-15 14:10:00,28.51,28.52,28.49,28.49,106374.08568443052,9.3608,9.3641,9.3542,9.3542,106374.0857
2008-08-15 14:15:00,28.49,28.51,28.47,28.49,62486.93834900732,9.3542,9.3608,9.3477,9.3542,62486.9383
2008-08-15 14:20:00,28.49,28.49,28.46,28.47,85893.41692789969,9.3542,9.3542,9.3444,9.3477,85893.4169
2008-08-15 14:25:00,28.47,28.49,28.45,28.45,142110.76280041796,9.3477,9.3542,9.3411,9.3411,142110.7628
2008-08-15 14:30:00,28.45,28.49,28.45,28.49,60815.04702194357,9.3411,9.3542,9.3411,9.3542,60815.047
2008-08-15 14:35:00,28.49,28.49,28.45,28.47,77115.98746081504,9.3542,9.3542,9.3411,9.3477,77115.9875
2008-08-15 14:40:00,28.47,28.48,28.45,28.45,54963.42737722048,9.3477,9.351,9.3411,9.3411,54963.4274
2008-08-15 14:45:00,28.46,28.49,28.45,28.48,52664.57680250784,9.3444,9.3542,9.3411,9.351,52664.5768
2008-08-15 14:50:00,28.49,28.52,28.48,28.5,114524.55590386625,9.3542,9.3641,9.351,9.3575,114524.5559
2008-08-15 14:55:00,28.51,28.52,28.49,28.5,68129.57157784744,9.3608,9.3641,9.3542,9.3575,68129.5716
2008-08-15 15:00:00,28.5,28.51,28.48,28.48,111180.77324973876,9.3575,9.3608,9.351,9.351,111180.7732
2008-08-15 15:05:00,28.48,28.49,28.47,28.49,77742.94670846395,9.351,9.3542,9.3477,9.3542,77742.9467
2008-08-15 15:10:00,28.49,28.5,28.47,28.49,110553.81400208986,9.3542,9.3575,9.3477,9.3542,110553.814
2008-08-15 15:15:00,28.49,28.51,28.49,28.49,60188.08777429467,9.3542,9.3608,9.3542,9.3542,60188.0878
2008-08-15 15:20:00,28.5,28.51,28.48,28.49,139393.9393939394,9.3575,9.3608,9.351,9.3542,139393.9394
2008-08-15 15:25:00,28.49,28.5,28.47,28.49,122257.05329153604,9.3542,9.3575,9.3477,9.3542,122257.0533
2008-08-15 15:30:00,28.49,28.52,28.48,28.5,91745.03657262278,9.3542,9.3641,9.351,9.3575,91745.0366
2008-08-15 15:35:00,28.5,28.54,28.5,28.53,128526.64576802508,9.3575,9.3707,9.3575,9.3674,128526.6458
2008-08-15 15:40:00,28.53,28.54,28.51,28.51,104284.22152560083,9.3674,9.3707,9.3608,9.3608,104284.2215
2008-08-15 15:45:00,28.51,28.52,28.5,28.5,194148.3803552769,9.3608,9.3641,9.3575,9.3575,194148.3804
2008-08-15 15:50:00,28.5,28.51,28.49,28.5,156321.83908045976,9.3575,9.3608,9.3542,9.3575,156321.8391
2008-08-15 15:55:00,28.5,28.52,28.48,28.52,345245.55903866247,9.3575,9.3641,9.351,9.3641,345245.559
2008-08-18 09:30:00,28.59,28.59,28.24,28.44,380982.23615464993,9.3871,9.3871,9.2722,9.3378,380982.2362
2008-08-18 09:35:00,28.44,28.47,28.38,28.4,138557.99373040753,9.3378,9.3477,9.3181,9.3247,138557.9937
2008-08-18 09:40:00,28.4,28.5,28.4,28.4,136677.1159874608,9.3247,9.3575,9.3247,9.3247,136677.116
2008-08-18 09:45:00,28.4,28.42,28.34,28.36,123510.97178683383,9.3247,9.3313,9.305,9.3116,123510.9718
2008-08-18 09:50:00,28.36,28.36,28.26,28.31,91954.02298850576,9.3116,9.3116,9.2787,9.2951,91954.023
2008-08-18 09:55:00,28.31,28.34,28.26,28.33,82549.6342737722,9.2951,9.305,9.2787,9.3017,82549.6343
2008-08-18 10:00:00,28.33,28.33,28.27,28.3,152978.05642633227,9.3017,9.3017,9.282,9.2919,152978.0564
2008-08-18 10:05:00,28.29,28.32,28.26,28.29,135214.21107628004,9.2886,9.2984,9.2787,9.2886,135214.2111
2008-08-18 10:10:00,28.28,28.31,28.23,28.23,101358.41170323928,9.2853,9.2951,9.2689,9.2689,101358.4117
2008-08-18 10:15:00,28.23,28.28,28.23,28.28,99895.50679205851,9.2689,9.2853,9.2689,9.2853,99895.5068
2008-08-18 10:20:00,28.28,28.35,28.28,28.34,181191.2225705329,9.2853,9.3083,9.2853,9.305,181191.2226
2008-08-18 10:25:00,28.34,28.38,28.31,28.37,104284.22152560083,9.305,9.3181,9.2951,9.3148,104284.2215
2008-08-18 10:30:00,28.37,28.42,28.37,28.41,136886.10240334377,9.3148,9.3313,9.3148,9.328,136886.1024
2008-08-18 10:35:00,28.4,28.45,28.4,28.43,77951.93312434692,9.3247,9.3411,9.3247,9.3345,77951.9331
2008-08-18 10:40:00,28.42,28.49,28.41,28.49,89237.19958202717,9.3313,9.3542,9.328,9.3542,89237.1996
2008-08-18 10:45:00,28.49,28.5,28.43,28.48,89864.15882967607,9.3542,9.3575,9.3345,9.351,89864.1588
2008-08-18 10:50:00,28.47,28.53,28.47,28.48,136050.1567398119,9.3477,9.3674,9.3477,9.351,136050.1567
2008-08-18 10:55:00,28.48,28.51,28.48,28.51,98432.60188087774,9.351,9.3608,9.351,9.3608,98432.6019
2008-08-18 11:00:00,28.49,28.53,28.43,28.44,63322.88401253918,9.3542,9.3674,9.3345,9.3378,63322.884
2008-08-18 11:05:00,28.43,28.48,28.42,28.47,81713.68861024034,9.3345,9.351,9.3313,9.3477,81713.6886
2008-08-18 11:10:00,28.47,28.51,28.46,28.49,97178.68338557992,9.3477,9.3608,9.3444,9.3542,97178.6834
2008-08-18 11:15:00,28.49,28.52,28.46,28.51,98641.5882967607,9.3542,9.3641,9.3444,9.3608,98641.5883
2008-08-18 11:20:00,28.51,28.53,28.49,28.51,77533.96029258097,9.3608,9.3674,9.3542,9.3608,77533.9603
2008-08-18 11:25:00,28.52,28.54,28.5,28.53,74817.1368861024,9.3641,9.3707,9.3575,9.3674,74817.1369
2008-08-18 11:30:00,28.53,28.54,28.49,28.5,35945.66353187043,9.3674,9.3707,9.3542,9.3575,35945.6635
2008-08-18 11:35:00,28.51,28.53,28.48,28.49,61442.00626959247,9.3608,9.3674,9.351,9.3542,61442.0063
2008-08-18 11:40:00,28.49,28.49,28.46,28.47,42424.24242424242,9.3542,9.3542,9.3444,9.3477,42424.2424
2008-08-18 11:45:00,28.47,28.48,28.46,28.47,25078.36990595611,9.3477,9.351,9.3444,9.3477,25078.3699
2008-08-18 11:50:00,28.47,28.49,28.44,28.44,49320.79414838035,9.3477,9.3542,9.3378,9.3378,49320.7941
2008-08-18 11:55:00,28.44,28.44,28.35,28.35,145663.5318704284,9.3378,9.3378,9.3083,9.3083,145663.5319
2008-08-18 12:00:00,28.35,28.35,28.28,28.3,137304.07523510972,9.3083,9.3083,9.2853,9.2919,137304.0752
2008-08-18 12:05:00,28.3,28.34,28.3,28.33,91536.0501567398,9.2919,9.305,9.2919,9.3017,91536.0502
2008-08-18 12:10:00,28.32,28.36,28.32,28.35,69174.50365726228,9.2984,9.3116,9.2984,9.3083,69174.5037
2008-08-18 12:15:00,28.35,28.36,28.32,28.35,50156.73981191222,9.3083,9.3116,9.2984,9.3083,50156.7398
2008-08-18 12:20:00,28.35,28.39,28.35,28.37,57680.250783699055,9.3083,9.3214,9.3083,9.3148,57680.2508
2008-08-18 12:25:00,28.36,28.4,28.36,28.37,52455.59038662487,9.3116,9.3247,9.3116,9.3148,52455.5904
2008-08-18 12:30:00,28.38,28.39,28.36,28.38,56426.33228840125,9.3181,9.3214,9.3116,9.3181,56426.3323
2008-08-18 12:35:00,28.38,28.38,28.32,28.32,50365.72622779519,9.3181,9.3181,9.2984,9.2984,50365.7262
2008-08-18 12:40:00,28.32,28.32,28.26,28.3,85893.41692789969,9.2984,9.2984,9.2787,9.2919,85893.4169
2008-08-18 12:45:00,28.3,28.31,28.29,28.3,58307.21003134796,9.2919,9.2951,9.2886,9.2919,58307.21
2008-08-18 12:50:00,28.3,28.3,28.26,28.26,40752.35109717868,9.2919,9.2919,9.2787,9.2787,40752.3511
2008-08-18 12:55:00,28.26,28.32,28.26,28.31,107419.01776384536,9.2787,9.2984,9.2787,9.2951,107419.0178
2008-08-18 13:00:00,28.31,28.37,28.31,28.35,64785.78892371996,9.2951,9.3148,9.2951,9.3083,64785.7889
2008-08-18 13:05:00,28.35,28.35,28.32,28.32,40334.37826541275,9.3083,9.3083,9.2984,9.2984,40334.3783
2008-08-18 13:10:00,28.32,28.35,28.28,28.29,69383.49007314524,9.2984,9.3083,9.2853,9.2886,69383.4901
2008-08-18 13:15:00,28.29,28.29,28.25,28.25,42006.269592476485,9.2886,9.2886,9.2754,9.2754,42006.2696
2008-08-18 13:20:00,28.25,28.33,28.25,28.33,57889.23719958203,9.2754,9.3017,9.2754,9.3017,57889.2372
2008-08-18 13:25:00,28.32,28.33,28.29,28.29,39916.40543364681,9.2984,9.3017,9.2886,9.2886,39916.4054
2008-08-18 13:30:00,28.29,28.29,28.25,28.25,66875.65308254963,9.2886,9.2886,9.2754,9.2754,66875.6531
2008-08-18 13:35:00,28.29,28.29,28.2,28.21,66457.6802507837,9.2886,9.2886,9.259,9.2623,66457.6803
2008-08-18 13:40:00,28.2,28.29,28.18,28.2,75862.06896551723,9.259,9.2886,9.2525,9.259,75862.069
2008-08-18 13:45:00,28.19,28.29,28.15,28.15,86729.36259143155,9.2557,9.2886,9.2426,9.2426,86729.3626
2008-08-18 13:50:00,28.15,28.29,28.13,28.15,80668.7565308255,9.2426,9.2886,9.236,9.2426,80668.7565
2008-08-18 13:55:00,28.15,28.29,28.12,28.12,87147.3354231975,9.2426,9.2886,9.2328,9.2328,87147.3354
2008-08-18 14:00:00,28.12,28.29,28.09,28.11,112016.71891327064,9.2328,9.2886,9.2229,9.2295,112016.7189
2008-08-18 14:05:00,28.11,28.29,28.09,28.11,48484.84848484848,9.2295,9.2886,9.2229,9.2295,48484.8485
2008-08-18 14:10:00,28.12,28.29,28.11,28.14,67711.59874608151,9.2328,9.2886,9.2295,9.2393,67711.5987
2008-08-18 14:15:00,28.14,28.29,28.1,28.11,76489.02821316614,9.2393,9.2886,9.2262,9.2295,76489.0282
2008-08-18 14:20:00,28.11,28.29,28.1,28.12,86311.38975966562,9.2295,9.2886,9.2262,9.2328,86311.3898
2008-08-18 14:25:00,28.11,28.29,28.1,28.15,66875.65308254963,9.2295,9.2886,9.2262,9.2426,66875.6531
2008-08-18 14:30:00,28.15,28.29,28.11,28.13,59770.11494252874,9.2426,9.2886,9.2295,9.236,59770.1149
2008-08-18 14:35:00,28.13,28.29,28.12,28.13,63113.89759665621,9.236,9.2886,9.2328,9.236,63113.8976
2008-08-18 14:40:00,28.13,28.29,28.12,28.15,76280.04179728318,9.236,9.2886,9.2328,9.2426,76280.0418
2008-08-18 14:45:00,28.15,28.29,28.14,28.15,124764.89028213166,9.2426,9.2886,9.2393,9.2426,124764.8903
2008-08-18 14:50:00,28.15,28.28,28.1,28.11,69801.46290491118,9.2426,9.2853,9.2262,9.2295,69801.4629
2008-08-18 14:55:00,28.11,28.28,28.1,28.12,93416.92789968652,9.2295,9.2853,9.2262,9.2328,93416.9279
2008-08-18 15:00:00,28.12,28.12,28.05,28.05,113061.65099268548,9.2328,9.2328,9.2098,9.2098,113061.651
2008-08-18 15:05:00,28.06,28.28,28.03,28.08,132915.3605015674,9.2131,9.2853,9.2032,9.2196,132915.3605
2008-08-18 15:10:00,28.08,28.12,28.06,28.12,95506.7920585162,9.2196,9.2328,9.2131,9.2328,95506.7921
2008-08-18 15:15:00,28.12,28.28,28.1,28.11,124137.93103448275,9.2328,9.2853,9.2262,9.2295,124137.931
2008-08-18 15:20:00,28.11,28.15,28.1,28.15,115151.51515151517,9.2295,9.2426,9.2262,9.2426,115151.5152
2008-08-18 15:25:00,28.14,28.21,28.14,28.21,277742.94670846395,9.2393,9.2623,9.2393,9.2623,277742.9467
2008-08-18 15:30:00,28.21,28.22,28.18,28.18,295924.7648902821,9.2623,9.2656,9.2525,9.2525,295924.7649
2008-08-18 15:35:00,28.18,28.23,28.18,28.22,157784.74399164054,9.2525,9.2689,9.2525,9.2656,157784.744
2008-08-18 15:40:00,28.22,28.22,28.15,28.17,313897.59665621736,9.2656,9.2656,9.2426,9.2492,313897.5967
2008-08-18 15:45:00,28.17,28.18,28.11,28.13,189341.69278996863,9.2492,9.2525,9.2295,9.236,189341.6928
2008-08-18 15:50:00,28.13,28.17,28.12,28.15,171786.83385579937,9.236,9.2492,9.2328,9.2426,171786.8339
2008-08-18 15:55:00,28.15,28.23,28.15,28.23,309299.89550679206,9.2426,9.2689,9.2426,9.2689,309299.8955
2008-08-19 09:30:00,28.06,28.37,28.06,28.37,213166.14420062696,9.2131,9.3148,9.2131,9.3148,213166.1442
2008-08-19 09:35:00,28.37,28.38,28.2,28.35,187460.815047022,9.3148,9.3181,9.259,9.3083,187460.815
2008-08-19 09:40:00,28.35,28.47,28.35,28.43,240334.3782654128,9.3083,9.3477,9.3083,9.3345,240334.3783
2008-08-19 09:45:00,28.43,28.46,28.32,28.35,162173.45872518286,9.3345,9.3444,9.2984,9.3083,162173.4587
2008-08-19 09:50:00,28.35,28.44,28.32,28.43,171995.82027168234,9.3083,9.3378,9.2984,9.3345,171995.8203
2008-08-19 09:55:00,28.43,28.45,28.39,28.44,109090.90909090907,9.3345,9.3411,9.3214,9.3378,109090.9091
2008-08-19 10:00:00,28.44,28.45,28.4,28.4,146081.50470219436,9.3378,9.3411,9.3247,9.3247,146081.5047
2008-08-19 10:05:00,28.4,28.4,28.34,28.35,197701.1494252873,9.3247,9.3247,9.305,9.3083,197701.1494
2008-08-19 10:10:00,28.36,28.38,28.34,28.37,116196.44723093,9.3116,9.3181,9.305,9.3148,116196.4472
2008-08-19 10:15:00,28.37,28.41,28.36,28.4,119749.21630094045,9.3148,9.328,9.3116,9.3247,119749.2163
2008-08-19 10:20:00,28.38,28.38,28.34,28.35,53500.52246603971,9.3181,9.3181,9.305,9.3083,53500.5225
2008-08-19 10:25:00,28.36,28.36,28.23,28.26,98432.60188087774,9.3116,9.3116,9.2689,9.2787,98432.6019
2008-08-19 10:30:00,28.26,28.32,28.26,28.26,74608.15047021944,9.2787,9.2984,9.2787,9.2787,74608.1505
2008-08-19 10:35:00,28.26,28.26,28.23,28.23,56008.35945663532,9.2787,9.2787,9.2689,9.2689,56008.3595
2008-08-19 10:40:00,28.23,28.28,28.23,28.23,80459.77011494253,9.2689,9.2853,9.2689,9.2689,80459.7701
2008-08-19 10:45:00,28.22,28.22,28.19,28.21,62068.96551724138,9.2656,9.2656,9.2557,9.2623,62068.9655
2008-08-19 10:50:00,28.21,28.21,28.11,28.14,84848.48484848485,9.2623,9.2623,9.2295,9.2393,84848.4848
2008-08-19 10:55:00,28.14,28.2,28.14,28.19,50992.685475444094,9.2393,9.259,9.2393,9.2557,50992.6855
2008-08-19 11:00:00,28.19,28.19,28.13,28.14,67711.59874608151,9.2557,9.2557,9.236,9.2393,67711.5987
2008-08-19 11:05:00,28.14,28.18,28.13,28.15,79623.82445141066,9.2393,9.2525,9.236,9.2426,79623.8245
2008-08-19 11:10:00,28.14,28.19,28.14,28.19,76698.01462904911,9.2393,9.2557,9.2393,9.2557,76698.0146
2008-08-19 11:15:00,28.19,28.21,28.11,28.15,100731.45245559038,9.2557,9.2623,9.2295,9.2426,100731.4525
2008-08-19 11:20:00,28.15,28.18,28.11,28.14,56635.31870428422,9.2426,9.2525,9.2295,9.2393,56635.3187
2008-08-19 11:25:00,28.14,28.16,28.13,28.15,34900.73145245559,9.2393,9.2459,9.236,9.2426,34900.7315
2008-08-19 11:30:00,28.14,28.15,28.11,28.15,51410.65830721003,9.2393,9.2426,9.2295,9.2426,51410.6583
2008-08-19 11:35:00,28.15,28.17,28.1,28.13,105747.1264367816,9.2426,9.2492,9.2262,9.236,105747.1264
2008-08-19 11:40:00,28.13,28.19,28.13,28.17,37199.58202716823,9.236,9.2557,9.236,9.2492,37199.582
2008-08-19 11:45:00,28.17,28.17,28.11,28.14,35318.70428422152,9.2492,9.2492,9.2295,9.2393,35318.7043
2008-08-19 11:50:00,28.14,28.15,28.09,28.09,46394.984326018806,9.2393,9.2426,9.2229,9.2229,46394.9843
2008-08-19 11:55:00,28.09,28.09,28.03,28.05,53291.53605015674,9.2229,9.2229,9.2032,9.2098,53291.5361
2008-08-19 12:00:00,28.05,28.08,28.04,28.05,110971.7868338558,9.2098,9.2196,9.2065,9.2098,110971.7868
2008-08-19 12:05:00,28.04,28.05,28.0,28.01,36363.63636363636,9.2065,9.2098,9.1934,9.1966,36363.6364
2008-08-19 12:10:00,28.01,28.05,28.0,28.01,74190.1776384535,9.1966,9.2098,9.1934,9.1966,74190.1776
2008-08-19 12:15:00,28.02,28.08,28.01,28.07,49947.75339602926,9.1999,9.2196,9.1966,9.2163,49947.7534
2008-08-19 12:20:00,28.06,28.08,28.04,28.06,69383.49007314524,9.2131,9.2196,9.2065,9.2131,69383.4901
2008-08-19 12:25:00,28.06,28.06,28.01,28.04,59352.1421107628,9.2131,9.2131,9.1966,9.2065,59352.1421
2008-08-19 12:30:00,28.05,28.06,28.04,28.05,21107.62800417973,9.2098,9.2131,9.2065,9.2098,21107.628
2008-08-19 12:35:00,28.05,28.14,28.05,28.12,48693.834900731454,9.2098,9.2393,9.2098,9.2328,48693.8349
2008-08-19 12:40:00,28.12,28.16,28.09,28.15,63949.843260188085,9.2328,9.2459,9.2229,9.2426,63949.8433
2008-08-19 12:45:00,28.15,28.19,28.14,28.19,46394.984326018806,9.2426,9.2557,9.2393,9.2557,46394.9843
2008-08-19 12:50:00,28.18,28.19,28.15,28.17,52246.6039707419,9.2525,9.2557,9.2426,9.2492,52246.604
2008-08-19 12:55:00,28.18,28.19,28.14,28.15,43678.16091954023,9.2525,9.2557,9.2393,9.2426,43678.1609
2008-08-19 13:00:00,28.15,28.17,28.1,28.11,31556.948798328107,9.2426,9.2492,9.2262,9.2295,31556.9488
2008-08-19 13:05:00,28.11,28.19,28.11,28.18,58098.223615465,9.2295,9.2557,9.2295,9.2525,58098.2236
2008-08-19 13:10:00,28.18,28.26,28.18,28.24,56008.35945663532,9.2525,9.2787,9.2525,9.2722,56008.3595
2008-08-19 13:15:00,28.24,28.24,28.16,28.17,50992.685475444094,9.2722,9.2722,9.2459,9.2492,50992.6855
2008-08-19 13:20:00,28.17,28.19,28.16,28.16,46812.957157784746,9.2492,9.2557,9.2459,9.2459,46812.9572
2008-08-19 13:25:00,28.16,28.2,28.16,28.2,42424.24242424242,9.2459,9.259,9.2459,9.259,42424.2424
2008-08-19 13:30:00,28.2,28.23,28.16,28.16,90909.09090909093,9.259,9.2689,9.2459,9.2459,90909.0909
2008-08-19 13:35:00,28.17,28.18,28.15,28.17,45559.038662486935,9.2492,9.2525,9.2426,9.2492,45559.0387
2008-08-19 13:40:00,28.17,28.21,28.13,28.13,50992.685475444094,9.2492,9.2623,9.236,9.236,50992.6855
2008-08-19 13:45:00,28.13,28.19,28.11,28.19,37408.5684430512,9.236,9.2557,9.2295,9.2557,37408.5684
2008-08-19 13:50:00,28.19,28.19,28.15,28.18,25914.315569487982,9.2557,9.2557,9.2426,9.2525,25914.3156
2008-08-19 13:55:00,28.17,28.18,28.14,28.15,31347.96238244514,9.2492,9.2525,9.2393,9.2426,31347.9624
2008-08-19 14:00:00,28.16,28.18,28.15,28.17,43678.16091954023,9.2459,9.2525,9.2426,9.2492,43678.1609
2008-08-19 14:05:00,28.17,28.17,28.12,28.15,76698.01462904911,9.2492,9.2492,9.2328,9.2426,76698.0146
2008-08-19 14:10:00,28.15,28.17,28.14,28.15,52455.59038662487,9.2426,9.2492,9.2393,9.2426,52455.5904
2008-08-19 14:15:00,28.16,28.17,28.09,28.1,42633.22884012539,9.2459,9.2492,9.2229,9.2262,42633.2288
2008-08-19 14:20:00,28.11,28.15,28.08,28.1,80041.7972831766,9.2295,9.2426,9.2196,9.2262,80041.7973
2008-08-19 14:25:00,28.1,28.13,28.08,28.1,87356.32183908045,9.2262,9.236,9.2196,9.2262,87356.3218
2008-08-19 14:30:00,28.1,28.11,28.08,28.1,48066.87565308255,9.2262,9.2295,9.2196,9.2262,48066.8757
2008-08-19 14:35:00,28.1,28.15,28.1,28.13,86520.37617554859,9.2262,9.2426,9.2262,9.236,86520.3762
2008-08-19 14:40:00,28.14,28.14,28.11,28.11,39498.43260188088,9.2393,9.2393,9.2295,9.2295,39498.4326
2008-08-19 14:45:00,28.11,28.15,28.08,28.09,66039.70741901777,9.2295,9.2426,9.2196,9.2229,66039.7074
2008-08-19 14:50:00,28.08,28.11,28.08,28.11,109508.88192267502,9.2196,9.2295,9.2196,9.2295,109508.8819
2008-08-19 14:55:00,28.11,28.13,28.1,28.11,41797.28317659352,9.2295,9.236,9.2262,9.2295,41797.2832
2008-08-19 15:00:00,28.1,28.11,28.02,28.04,84012.53918495297,9.2262,9.2295,9.1999,9.2065,84012.5392
2008-08-19 15:05:00,28.04,28.09,28.03,28.08,107001.0449320794,9.2065,9.2229,9.2032,9.2196,107001.0449
2008-08-19 15:10:00,28.08,28.14,28.07,28.13,117659.35214211076,9.2196,9.2393,9.2163,9.236,117659.3521
2008-08-19 15:15:00,28.13,28.14,28.07,28.07,53082.54963427377,9.236,9.2393,9.2163,9.2163,53082.5496
2008-08-19 15:20:00,28.07,28.18,28.05,28.15,141692.78996865204,9.2163,9.2525,9.2098,9.2426,141692.79
2008-08-19 15:25:00,28.14,28.15,28.12,28.13,73772.20480668756,9.2393,9.2426,9.2328,9.236,73772.2048
2008-08-19 15:30:00,28.13,28.15,28.09,28.11,90700.10449320794,9.236,9.2426,9.2229,9.2295,90700.1045
2008-08-19 15:35:00,28.11,28.13,28.11,28.13,62277.95193312434,9.2295,9.236,9.2295,9.236,62277.9519
2008-08-19 15:40:00,28.13,28.15,28.1,28.15,136886.10240334377,9.236,9.2426,9.2262,9.2426,136886.1024
2008-08-19 15:45:00,28.15,28.18,28.13,28.13,91745.03657262278,9.2426,9.2525,9.236,9.236,91745.0366
2008-08-19 15:50:00,28.13,28.13,28.11,28.13,127690.7001044932,9.236,9.236,9.2295,9.236,127690.7001
2008-08-19 15:55:00,28.13,28.17,28.13,28.17,258516.19644723093,9.236,9.2492,9.236,9.2492,258516.1964
2008-08-20 09:30:00,28.17,28.22,28.02,28.05,377011.4942528735,9.2492,9.2656,9.1999,9.2098,377011.4943
2008-08-20 09:35:00,28.05,28.15,28.04,28.12,132915.3605015674,9.2098,9.2426,9.2065,9.2328,132915.3605
2008-08-20 09:40:00,28.11,28.15,28.08,28.09,168443.0512016719,9.2295,9.2426,9.2196,9.2229,168443.0512
2008-08-20 09:45:00,28.09,28.1,28.05,28.05,247648.90282131665,9.2229,9.2262,9.2098,9.2098,247648.9028
2008-08-20 09:50:00,28.05,28.11,28.04,28.07,340438.87147335423,9.2098,9.2295,9.2065,9.2163,340438.8715
2008-08-20 09:55:00,28.07,28.11,28.05,28.07,119540.22988505747,9.2163,9.2295,9.2098,9.2163,119540.2299
2008-08-20 10:00:00,28.07,28.07,27.94,27.95,227377.2204806688,9.2163,9.2163,9.1737,9.1769,227377.2205
2008-08-20 10:05:00,27.95,27.96,27.92,27.96,175548.58934169277,9.1769,9.1802,9.1671,9.1802,175548.5893
2008-08-20 10:10:00,27.95,28.04,27.95,28.0,153605.0156739812,9.1769,9.2065,9.1769,9.1934,153605.0157
2008-08-20 10:15:00,28.0,28.01,27.92,27.93,153187.04284221525,9.1934,9.1966,9.1671,9.1704,153187.0428
2008-08-20 10:20:00,27.93,27.94,27.9,27.92,125391.84952978056,9.1704,9.1737,9.1605,9.1671,125391.8495
2008-08-20 10:25:00,27.9,27.92,27.86,27.9,149007.3145245559,9.1605,9.1671,9.1474,9.1605,149007.3145
2008-08-20 10:30:00,27.9,27.93,27.84,27.9,166144.20062695924,9.1605,9.1704,9.1408,9.1605,166144.2006
2008-08-20 10:35:00,27.91,27.94,27.83,27.85,226332.2884012539,9.1638,9.1737,9.1375,9.1441,226332.2884
2008-08-20 10:40:00,27.85,27.87,27.83,27.84,130407.52351097178,9.1441,9.1507,9.1375,9.1408,130407.5235
2008-08-20 10:45:00,27.85,27.93,27.83,27.92,60815.04702194357,9.1441,9.1704,9.1375,9.1671,60815.047
2008-08-20 10:50:00,27.92,27.97,27.92,27.94,51201.67189132706,9.1671,9.1835,9.1671,9.1737,51201.6719
2008-08-20 10:55:00,27.94,27.97,27.92,27.95,64994.77533960292,9.1737,9.1835,9.1671,9.1769,64994.7753
2008-08-20 11:00:00,27.96,27.98,27.92,27.93,43678.16091954023,9.1802,9.1868,9.1671,9.1704,43678.1609
2008-08-20 11:05:00,27.93,27.99,27.93,27.98,51828.631138975965,9.1704,9.1901,9.1704,9.1868,51828.6311
2008-08-20 11:10:00,27.99,28.04,27.96,28.0,103657.26227795192,9.1901,9.2065,9.1802,9.1934,103657.2623
2008-08-20 11:15:00,28.0,28.03,27.95,27.99,104284.22152560083,9.1934,9.2032,9.1769,9.1901,104284.2215
2008-08-20 11:20:00,27.98,28.05,27.97,28.05,45977.01149425288,9.1868,9.2098,9.1835,9.2098,45977.0115
2008-08-20 11:25:00,28.05,28.09,28.04,28.07,64158.82967607105,9.2098,9.2229,9.2065,9.2163,64158.8297
2008-08-20 11:30:00,28.07,28.08,27.96,27.96,110762.80041797285,9.2163,9.2196,9.1802,9.1802,110762.8004
2008-08-20 11:35:00,27.96,27.96,27.88,27.88,86311.38975966562,9.1802,9.1802,9.154,9.154,86311.3898
2008-08-20 11:40:00,27.88,27.96,27.88,27.96,80668.7565308255,9.154,9.1802,9.154,9.1802,80668.7565
2008-08-20 11:45:00,27.96,27.96,27.91,27.93,55590.38662486938,9.1802,9.1802,9.1638,9.1704,55590.3866
2008-08-20 11:50:00,27.93,27.96,27.93,27.94,55590.38662486938,9.1704,9.1802,9.1704,9.1737,55590.3866
2008-08-20 11:55:00,27.94,27.95,27.9,27.92,90491.11807732497,9.1737,9.1769,9.1605,9.1671,90491.1181
2008-08-20 12:00:00,27.92,27.95,27.92,27.95,71473.35423197492,9.1671,9.1769,9.1671,9.1769,71473.3542
2008-08-20 12:05:00,27.94,27.97,27.89,27.97,138766.98014629047,9.1737,9.1835,9.1572,9.1835,138766.9801
2008-08-20 12:10:00,27.97,27.98,27.94,27.97,97805.64263322884,9.1835,9.1868,9.1737,9.1835,97805.6426
2008-08-20 12:15:00,27.97,27.99,27.96,27.97,100104.49320794149,9.1835,9.1901,9.1802,9.1835,100104.4932
2008-08-20 12:20:00,27.98,28.0,27.96,27.97,78787.87878787878,9.1868,9.1934,9.1802,9.1835,78787.8788
2008-08-20 12:25:00,27.98,28.0,27.97,27.98,89028.2131661442,9.1868,9.1934,9.1835,9.1868,89028.2132
2008-08-20 12:30:00,27.98,27.98,27.97,27.97,40125.39184952978,9.1868,9.1868,9.1835,9.1835,40125.3918
2008-08-20 12:35:00,27.97,27.98,27.95,27.95,64576.80250783699,9.1835,9.1868,9.1769,9.1769,64576.8025
2008-08-20 12:40:00,27.95,27.99,27.94,27.97,84848.48484848485,9.1769,9.1901,9.1737,9.1835,84848.4848
2008-08-20 12:45:00,27.97,27.98,27.94,27.96,90073.14524555903,9.1835,9.1868,9.1737,9.1802,90073.1452
2008-08-20 12:50:00,27.96,27.97,27.95,27.95,182863.11389759663,9.1802,9.1835,9.1769,9.1769,182863.1139
2008-08-20 12:55:00,27.95,27.98,27.95,27.97,119331.2434691745,9.1769,9.1868,9.1769,9.1835,119331.2435
2008-08-20 13:00:00,27.96,27.98,27.96,27.98,53500.52246603971,9.1802,9.1868,9.1802,9.1868,53500.5225
2008-08-20 13:05:00,27.98,28.0,27.94,28.0,103030.30303030302,9.1868,9.1934,9.1737,9.1934,103030.303
2008-08-20 13:10:00,28.0,28.0,27.95,27.97,59561.12852664576,9.1934,9.1934,9.1769,9.1835,59561.1285
2008-08-20 13:15:00,27.97,27.99,27.95,27.97,46394.984326018806,9.1835,9.1901,9.1769,9.1835,46394.9843
2008-08-20 13:20:00,27.97,27.98,27.93,27.95,54754.44096133751,9.1835,9.1868,9.1704,9.1769,54754.441
2008-08-20 13:25:00,27.95,27.97,27.92,27.94,56217.345872518286,9.1769,9.1835,9.1671,9.1737,56217.3459
2008-08-20 13:30:00,27.95,27.99,27.94,27.98,46394.984326018806,9.1769,9.1901,9.1737,9.1868,46394.9843
2008-08-20 13:35:00,27.98,28.0,27.95,27.95,39707.419017763845,9.1868,9.1934,9.1769,9.1769,39707.419
2008-08-20 13:40:00,27.95,27.96,27.9,27.91,31556.948798328107,9.1769,9.1802,9.1605,9.1638,31556.9488
2008-08-20 13:45:00,27.91,27.98,27.9,27.96,47021.94357366771,9.1638,9.1868,9.1605,9.1802,47021.9436
2008-08-20 13:50:00,27.96,27.96,27.92,27.93,30721.00313479624,9.1802,9.1802,9.1671,9.1704,30721.0031
2008-08-20 13:55:00,27.93,27.96,27.9,27.96,53918.49529780564,9.1704,9.1802,9.1605,9.1802,53918.4953
2008-08-20 14:00:00,27.96,27.96,27.87,27.87,77533.96029258097,9.1802,9.1802,9.1507,9.1507,77533.9603
2008-08-20 14:05:00,27.87,27.88,27.82,27.82,48066.87565308255,9.1507,9.154,9.1343,9.1343,48066.8757
2008-08-20 14:10:00,27.82,27.85,27.8,27.83,70637.40856844305,9.1343,9.1441,9.1277,9.1375,70637.4086
2008-08-20 14:15:00,27.84,27.85,27.8,27.82,60815.04702194357,9.1408,9.1441,9.1277,9.1343,60815.047
2008-08-20 14:20:00,27.82,27.84,27.8,27.84,69801.46290491118,9.1343,9.1408,9.1277,9.1408,69801.4629
2008-08-20 14:25:00,27.83,27.85,27.82,27.84,55172.41379310345,9.1375,9.1441,9.1343,9.1408,55172.4138
2008-08-20 14:30:00,27.84,27.84,27.78,27.79,148380.355276907,9.1408,9.1408,9.1211,9.1244,148380.3553
2008-08-20 14:35:00,27.79,27.84,27.78,27.81,106165.09926854754,9.1244,9.1408,9.1211,9.131,106165.0993
2008-08-20 14:40:00,27.8,27.8,27.73,27.73,157575.75757575757,9.1277,9.1277,9.1047,9.1047,157575.7576
2008-08-20 14:45:00,27.74,27.75,27.7,27.71,97596.65621734588,9.108,9.1113,9.0949,9.0981,97596.6562
2008-08-20 14:50:00,27.71,27.78,27.71,27.78,128735.63218390803,9.0981,9.1211,9.0981,9.1211,128735.6322
2008-08-20 14:55:00,27.77,27.8,27.76,27.78,72309.29989550679,9.1178,9.1277,9.1146,9.1211,72309.2999
2008-08-20 15:00:00,27.78,27.84,27.77,27.81,154440.96133751306,9.1211,9.1408,9.1178,9.131,154440.9613
2008-08-20 15:05:00,27.8,27.81,27.76,27.79,151515.15151515152,9.1277,9.131,9.1146,9.1244,151515.1515
2008-08-20 15:10:00,27.79,27.81,27.78,27.81,40752.35109717868,9.1244,9.131,9.1211,9.131,40752.3511
2008-08-20 15:15:00,27.81,27.81,27.76,27.78,126645.76802507836,9.131,9.131,9.1146,9.1211,126645.768
2008-08-20 15:20:00,27.78,27.79,27.75,27.79,156739.8119122257,9.1211,9.1244,9.1113,9.1244,156739.8119
2008-08-20 15:25:00,27.79,27.82,27.78,27.79,110971.7868338558,9.1244,9.1343,9.1211,9.1244,110971.7868
2008-08-20 15:30:00,27.79,27.81,27.76,27.81,209195.40229885056,9.1244,9.131,9.1146,9.131,209195.4023
2008-08-20 15:35:00,27.81,27.91,27.81,27.88,175757.57575757577,9.131,9.1638,9.131,9.154,175757.5758
2008-08-20 15:40:00,27.88,27.91,27.84,27.88,206269.59247648905,9.154,9.1638,9.1408,9.154,206269.5925
2008-08-20 15:45:00,27.88,27.89,27.84,27.89,186624.8693834901,9.154,9.1572,9.1408,9.1572,186624.8694
2008-08-20 15:50:00,27.89,27.92,27.88,27.92,251828.631138976,9.1572,9.1671,9.154,9.1671,251828.6311
2008-08-20 15:55:00,27.92,27.95,27.91,27.93,291536.0501567398,9.1671,9.1769,9.1638,9.1704,291536.0502
2008-08-21 09:30:00,27.73,27.79,27.52,27.66,215882.9676071056,9.1047,9.1244,9.0358,9.0817,215882.9676
2008-08-21 09:35:00,27.66,27.73,27.59,27.66,169905.95611285267,9.0817,9.1047,9.0587,9.0817,169905.9561
2008-08-21 09:40:00,27.68,27.7,27.58,27.66,56008.35945663532,9.0883,9.0949,9.0555,9.0817,56008.3595
2008-08-21 09:45:00,27.66,27.67,27.6,27.6,127063.7408568443,9.0817,9.085,9.062,9.062,127063.7409
2008-08-21 09:50:00,27.6,27.68,27.6,27.67,60397.07419017764,9.062,9.0883,9.062,9.085,60397.0742
2008-08-21 09:55:00,27.68,27.68,27.64,27.65,73981.19122257053,9.0883,9.0883,9.0752,9.0784,73981.1912
2008-08-21 10:00:00,27.65,27.7,27.62,27.67,143991.6405433647,9.0784,9.0949,9.0686,9.085,143991.6405
2008-08-21 10:05:00,27.66,27.68,27.6,27.6,109508.88192267502,9.0817,9.0883,9.062,9.062,109508.8819
2008-08-21 10:10:00,27.61,27.62,27.58,27.6,76071.0553814002,9.0653,9.0686,9.0555,9.062,76071.0554
2008-08-21 10:15:00,27.6,27.69,27.6,27.69,136050.1567398119,9.062,9.0916,9.062,9.0916,136050.1567
2008-08-21 10:20:00,27.69,27.71,27.66,27.68,122466.039707419,9.0916,9.0981,9.0817,9.0883,122466.0397
2008-08-21 10:25:00,27.68,27.7,27.68,27.7,82549.6342737722,9.0883,9.0949,9.0883,9.0949,82549.6343
2008-08-21 10:30:00,27.71,27.72,27.67,27.71,134796.2382445141,9.0981,9.1014,9.085,9.0981,134796.2382
2008-08-21 10:35:00,27.7,27.73,27.66,27.7,178892.37199582026,9.0949,9.1047,9.0817,9.0949,178892.372
2008-08-21 10:40:00,27.7,27.71,27.61,27.64,186206.8965517241,9.0949,9.0981,9.0653,9.0752,186206.8966
2008-08-21 10:45:00,27.64,27.64,27.6,27.61,94461.85997910135,9.0752,9.0752,9.062,9.0653,94461.86
2008-08-21 10:50:00,27.61,27.63,27.55,27.55,227377.2204806688,9.0653,9.0719,9.0456,9.0456,227377.2205
2008-08-21 10:55:00,27.55,27.61,27.53,27.59,263949.84326018806,9.0456,9.0653,9.039,9.0587,263949.8433
2008-08-21 11:00:00,27.6,27.66,27.59,27.64,176175.5485893417,9.062,9.0817,9.0587,9.0752,176175.5486
2008-08-21 11:05:00,27.64,27.65,27.57,27.59,100940.43887147336,9.0752,9.0784,9.0522,9.0587,100940.4389
2008-08-21 11:10:00,27.59,27.64,27.59,27.61,70428.42215256009,9.0587,9.0752,9.0587,9.0653,70428.4222
2008-08-21 11:15:00,27.6,27.63,27.58,27.61,110135.84117032393,9.062,9.0719,9.0555,9.0653,110135.8412
2008-08-21 11:20:00,27.61,27.68,27.61,27.65,111598.7460815047,9.0653,9.0883,9.0653,9.0784,111598.7461
2008-08-21 11:25:00,27.65,27.74,27.64,27.74,131452.4555903866,9.0784,9.108,9.0752,9.108,131452.4556
2008-08-21 11:30:00,27.74,27.74,27.66,27.7,69174.50365726228,9.108,9.108,9.0817,9.0949,69174.5037
2008-08-21 11:35:00,27.7,27.72,27.7,27.71,50365.72622779519,9.0949,9.1014,9.0949,9.0981,50365.7262
2008-08-21 11:40:00,27.7,27.75,27.66,27.75,132288.40125391848,9.0949,9.1113,9.0817,9.1113,132288.4013
2008-08-21 11:45:00,27.75,27.8,27.71,27.72,64785.78892371996,9.1113,9.1277,9.0981,9.1014,64785.7889
2008-08-21 11:50:00,27.72,27.72,27.68,27.7,35109.71786833856,9.1014,9.1014,9.0883,9.0949,35109.7179
2008-08-21 11:55:00,27.7,27.72,27.67,27.68,39498.43260188088,9.0949,9.1014,9.085,9.0883,39498.4326
2008-08-21 12:00:00,27.68,27.73,27.68,27.73,72936.2591431557,9.0883,9.1047,9.0883,9.1047,72936.2591
2008-08-21 12:05:00,27.72,27.73,27.7,27.71,25705.329153605016,9.1014,9.1047,9.0949,9.0981,25705.3292
2008-08-21 12:10:00,27.71,27.71,27.66,27.67,50365.72622779519,9.0981,9.0981,9.0817,9.085,50365.7262
2008-08-21 12:15:00,27.67,27.71,27.66,27.7,42215.25600835946,9.085,9.0981,9.0817,9.0949,42215.256
2008-08-21 12:20:00,27.7,27.71,27.67,27.7,44305.12016718913,9.0949,9.0981,9.085,9.0949,44305.1202
2008-08-21 12:25:00,27.69,27.69,27.66,27.66,79205.85161964472,9.0916,9.0916,9.0817,9.0817,79205.8516
2008-08-21 12:30:00,27.66,27.66,27.64,27.65,47021.94357366771,9.0817,9.0817,9.0752,9.0784,47021.9436
2008-08-21 12:35:00,27.66,27.67,27.64,27.66,74608.15047021944,9.0817,9.085,9.0752,9.0817,74608.1505
2008-08-21 12:40:00,27.66,27.68,27.63,27.68,81504.70219435736,9.0817,9.0883,9.0719,9.0883,81504.7022
2008-08-21 12:45:00,27.67,27.7,27.64,27.69,64785.78892371996,9.085,9.0949,9.0752,9.0916,64785.7889
2008-08-21 12:50:00,27.7,27.71,27.68,27.68,25705.329153605016,9.0949,9.0981,9.0883,9.0883,25705.3292
2008-08-21 12:55:00,27.68,27.71,27.68,27.69,27586.206896551725,9.0883,9.0981,9.0883,9.0916,27586.2069
2008-08-21 13:00:00,27.7,27.72,27.69,27.71,43887.14733542319,9.0949,9.1014,9.0916,9.0981,43887.1473
2008-08-21 13:05:00,27.71,27.71,27.7,27.71,47439.91640543364,9.0981,9.0981,9.0949,9.0981,47439.9164
2008-08-21 13:10:00,27.71,27.72,27.69,27.71,80877.74294670846,9.0981,9.1014,9.0916,9.0981,80877.7429
2008-08-21 13:15:00,27.71,27.72,27.7,27.71,55590.38662486938,9.0981,9.1014,9.0949,9.0981,55590.3866
2008-08-21 13:20:00,27.71,27.72,27.7,27.71,41588.29676071055,9.0981,9.1014,9.0949,9.0981,41588.2968
2008-08-21 13:25:00,27.7,27.71,27.68,27.68,61442.00626959247,9.0949,9.0981,9.0883,9.0883,61442.0063
2008-08-21 13:30:00,27.68,27.7,27.66,27.69,32183.90804597701,9.0883,9.0949,9.0817,9.0916,32183.908
2008-08-21 13:35:00,27.69,27.73,27.69,27.71,35318.70428422152,9.0916,9.1047,9.0916,9.0981,35318.7043
2008-08-21 13:40:00,27.71,27.71,27.66,27.67,45559.038662486935,9.0981,9.0981,9.0817,9.085,45559.0387
2008-08-21 13:45:00,27.67,27.67,27.64,27.67,35527.69070010449,9.085,9.085,9.0752,9.085,35527.6907
2008-08-21 13:50:00,27.68,27.68,27.61,27.65,68338.5579937304,9.0883,9.0883,9.0653,9.0784,68338.558
2008-08-21 13:55:00,27.65,27.66,27.64,27.65,45768.0250783699,9.0784,9.0817,9.0752,9.0784,45768.0251
2008-08-21 14:00:00,27.65,27.66,27.62,27.66,56844.305120167184,9.0784,9.0817,9.0686,9.0817,56844.3051
2008-08-21 14:05:00,27.66,27.66,27.63,27.63,48066.87565308255,9.0817,9.0817,9.0719,9.0719,48066.8757
2008-08-21 14:10:00,27.62,27.66,27.6,27.65,83176.5935214211,9.0686,9.0817,9.062,9.0784,83176.5935
2008-08-21 14:15:00,27.65,27.67,27.64,27.64,38453.50052246604,9.0784,9.085,9.0752,9.0752,38453.5005
2008-08-21 14:20:00,27.65,27.65,27.63,27.63,36154.649947753394,9.0784,9.0784,9.0719,9.0719,36154.6499
2008-08-21 14:25:00,27.64,27.67,27.64,27.64,46394.984326018806,9.0752,9.085,9.0752,9.0752,46394.9843
2008-08-21 14:30:00,27.63,27.73,27.63,27.71,66248.69383490073,9.0719,9.1047,9.0719,9.0981,66248.6938
2008-08-21 14:35:00,27.71,27.76,27.71,27.75,50574.71264367816,9.0981,9.1146,9.0981,9.1113,50574.7126
2008-08-21 14:40:00,27.75,27.77,27.73,27.77,72518.28631138976,9.1113,9.1178,9.1047,9.1178,72518.2863
2008-08-21 14:45:00,27.77,27.79,27.74,27.78,119749.21630094045,9.1178,9.1244,9.108,9.1211,119749.2163
2008-08-21 14:50:00,27.78,27.81,27.77,27.77,58725.18286311389,9.1211,9.131,9.1178,9.1178,58725.1829
2008-08-21 14:55:00,27.78,27.78,27.74,27.76,51201.67189132706,9.1211,9.1211,9.108,9.1146,51201.6719
2008-08-21 15:00:00,27.76,27.77,27.75,27.76,52246.6039707419,9.1146,9.1178,9.1113,9.1146,52246.604
2008-08-21 15:05:00,27.77,27.77,27.74,27.75,45141.065830721,9.1178,9.1178,9.108,9.1113,45141.0658
2008-08-21 15:10:00,27.75,27.82,27.74,27.78,79414.83803552769,9.1113,9.1343,9.108,9.1211,79414.838
2008-08-21 15:15:00,27.78,27.79,27.73,27.73,81713.68861024034,9.1211,9.1244,9.1047,9.1047,81713.6886
2008-08-21 15:20:00,27.73,27.74,27.69,27.74,108045.97701149424,9.1047,9.108,9.0916,9.108,108045.977
2008-08-21 15:25:00,27.74,27.76,27.72,27.75,82967.60710553813,9.108,9.1146,9.1014,9.1113,82967.6071
2008-08-21 15:30:00,27.75,27.75,27.71,27.72,113270.63740856844,9.1113,9.1113,9.0981,9.1014,113270.6374
2008-08-21 15:35:00,27.72,27.73,27.69,27.7,89237.19958202717,9.1014,9.1047,9.0916,9.0949,89237.1996
2008-08-21 15:40:00,27.71,27.76,27.7,27.76,129153.60501567398,9.0981,9.1146,9.0949,9.1146,129153.605
2008-08-21 15:45:00,27.76,27.77,27.74,27.75,150679.20585161963,9.1146,9.1178,9.108,9.1113,150679.2059
2008-08-21 15:50:00,27.76,27.76,27.74,27.75,150470.21943573668,9.1146,9.1146,9.108,9.1113,150470.2194
2008-08-21 15:55:00,27.75,27.78,27.74,27.75,265203.7617554859,9.1113,9.1211,9.108,9.1113,265203.7618
2008-08-22 09:30:00,27.82,27.94,27.76,27.9,203970.7419017764,9.1343,9.1737,9.1146,9.1605,203970.7419
2008-08-22 09:35:00,27.91,28.04,27.9,28.04,95715.77847439917,9.1638,9.2065,9.1605,9.2065,95715.7785
2008-08-22 09:40:00,28.02,28.09,27.99,28.03,126645.76802507836,9.1999,9.2229,9.1901,9.2032,126645.768
2008-08-22 09:45:00,28.03,28.09,28.0,28.05,140647.8578892372,9.2032,9.2229,9.1934,9.2098,140647.8579
2008-08-22 09:50:00,28.05,28.09,28.02,28.02,100313.47962382445,9.2098,9.2229,9.1999,9.1999,100313.4796
2008-08-22 09:55:00,28.02,28.05,28.0,28.04,69801.46290491118,9.1999,9.2098,9.1934,9.2065,69801.4629
2008-08-22 10:00:00,28.04,28.05,27.97,27.97,88401.25391849529,9.2065,9.2098,9.1835,9.1835,88401.2539
2008-08-22 10:05:00,27.97,28.04,27.96,28.02,59561.12852664576,9.1835,9.2065,9.1802,9.1999,59561.1285
2008-08-22 10:10:00,28.01,28.05,28.01,28.04,83594.56635318704,9.1966,9.2098,9.1966,9.2065,83594.5664
2008-08-22 10:15:00,28.05,28.12,28.04,28.1,131661.4420062696,9.2098,9.2328,9.2065,9.2262,131661.442
2008-08-22 10:20:00,28.1,28.11,28.05,28.05,51410.65830721003,9.2262,9.2295,9.2098,9.2098,51410.6583
2008-08-22 10:25:00,28.05,28.11,28.04,28.1,47230.92998955068,9.2098,9.2295,9.2065,9.2262,47230.93
2008-08-22 10:30:00,28.1,28.13,28.08,28.1,75235.10971786834,9.2262,9.236,9.2196,9.2262,75235.1097
2008-08-22 10:35:00,28.09,28.13,28.08,28.11,53709.50888192267,9.2229,9.236,9.2196,9.2295,53709.5089
2008-08-22 10:40:00,28.1,28.12,28.09,28.1,59352.1421107628,9.2262,9.2328,9.2229,9.2262,59352.1421
2008-08-22 10:45:00,28.1,28.14,28.09,28.12,125600.83594566352,9.2262,9.2393,9.2229,9.2328,125600.8359
2008-08-22 10:50:00,28.12,28.15,28.12,28.14,64367.81609195402,9.2328,9.2426,9.2328,9.2393,64367.8161
2008-08-22 10:55:00,28.14,28.17,28.13,28.16,75444.0961337513,9.2393,9.2492,9.236,9.2459,75444.0961
2008-08-22 11:00:00,28.16,28.19,28.16,28.17,203343.78265412748,9.2459,9.2557,9.2459,9.2492,203343.7827
2008-08-22 11:05:00,28.16,28.17,28.09,28.09,126436.7816091954,9.2459,9.2492,9.2229,9.2229,126436.7816
2008-08-22 11:10:00,28.09,28.09,28.03,28.04,122675.02612330198,9.2229,9.2229,9.2032,9.2065,122675.0261
2008-08-22 11:15:00,28.04,28.05,28.04,28.05,61024.03343782654,9.2065,9.2098,9.2065,9.2098,61024.0334
2008-08-22 11:20:00,28.05,28.06,28.05,28.05,45559.038662486935,9.2098,9.2131,9.2098,9.2098,45559.0387
2008-08-22 11:25:00,28.06,28.06,28.02,28.02,41797.28317659352,9.2131,9.2131,9.1999,9.1999,41797.2832
2008-08-22 11:30:00,28.02,28.04,28.0,28.0,69592.47648902821,9.1999,9.2065,9.1934,9.1934,69592.4765
2008-08-22 11:35:00,28.0,28.03,27.97,27.97,59352.1421107628,9.1934,9.2032,9.1835,9.1835,59352.1421
2008-08-22 11:40:00,27.97,28.0,27.94,27.99,80250.78369905955,9.1835,9.1934,9.1737,9.1901,80250.7837
2008-08-22 11:45:00,27.99,28.0,27.95,27.95,80250.78369905955,9.1901,9.1934,9.1769,9.1769,80250.7837
2008-08-22 11:50:00,27.94,27.99,27.94,27.98,52455.59038662487,9.1737,9.1901,9.1737,9.1868,52455.5904
2008-08-22 11:55:00,27.98,27.98,27.94,27.96,48693.834900731454,9.1868,9.1868,9.1737,9.1802,48693.8349
2008-08-22 12:00:00,27.95,27.95,27.91,27.92,58098.223615465,9.1769,9.1769,9.1638,9.1671,58098.2236
2008-08-22 12:05:00,27.92,27.94,27.92,27.93,31765.93521421108,9.1671,9.1737,9.1671,9.1704,31765.9352
2008-08-22 12:10:00,27.93,27.98,27.93,27.98,20898.64158829676,9.1704,9.1868,9.1704,9.1868,20898.6416
2008-08-22 12:15:00,27.98,27.99,27.95,27.95,31974.92163009404,9.1868,9.1901,9.1769,9.1769,31974.9216
2008-08-22 12:20:00,27.95,28.0,27.93,28.0,37826.54127481714,9.1769,9.1934,9.1704,9.1934,37826.5413
2008-08-22 12:25:00,28.0,28.0,27.98,27.98,25914.315569487982,9.1934,9.1934,9.1868,9.1868,25914.3156
2008-08-22 12:30:00,27.98,28.02,27.98,28.02,71682.34064785788,9.1868,9.1999,9.1868,9.1999,71682.3406
2008-08-22 12:35:00,28.02,28.04,28.01,28.01,36572.62277951933,9.1999,9.2065,9.1966,9.1966,36572.6228
2008-08-22 12:40:00,28.01,28.01,27.97,27.98,48902.82131661442,9.1966,9.1966,9.1835,9.1868,48902.8213
2008-08-22 12:45:00,27.98,27.99,27.98,27.98,29676.0710553814,9.1868,9.1901,9.1868,9.1868,29676.0711
2008-08-22 12:50:00,27.98,28.0,27.97,27.98,79623.82445141066,9.1868,9.1934,9.1835,9.1868,79623.8245
2008-08-22 12:55:00,27.98,27.99,27.97,27.99,22779.519331243468,9.1868,9.1901,9.1835,9.1901,22779.5193
2008-08-22 13:00:00,27.99,28.01,27.97,27.99,127690.7001044932,9.1901,9.1966,9.1835,9.1901,127690.7001
2008-08-22 13:05:00,27.99,28.03,27.99,28.03,73354.23197492163,9.1901,9.2032,9.1901,9.2032,73354.232
2008-08-22 13:10:00,28.03,28.03,27.97,28.01,194566.35318704284,9.2032,9.2032,9.1835,9.1966,194566.3532
2008-08-22 13:15:00,28.02,28.02,27.99,27.99,100104.49320794149,9.1999,9.1999,9.1901,9.1901,100104.4932
2008-08-22 13:20:00,27.99,27.99,27.99,27.99,99059.56112852664,9.1901,9.1901,9.1901,9.1901,99059.5611
2008-08-22 13:25:00,27.99,28.0,27.99,27.99,111807.73249738768,9.1901,9.1934,9.1901,9.1901,111807.7325
2008-08-22 13:30:00,27.99,28.01,27.96,27.97,90282.131661442,9.1901,9.1966,9.1802,9.1835,90282.1317
2008-08-22 13:35:00,27.97,28.0,27.97,27.99,32183.90804597701,9.1835,9.1934,9.1835,9.1901,32183.908
2008-08-22 13:40:00,27.99,28.0,27.99,28.0,41379.31034482759,9.1901,9.1934,9.1901,9.1934,41379.3103
2008-08-22 13:45:00,28.0,28.02,27.99,28.02,66457.6802507837,9.1934,9.1999,9.1901,9.1999,66457.6803
2008-08-22 13:50:00,28.02,28.03,28.01,28.01,103657.26227795192,9.1999,9.2032,9.1966,9.1966,103657.2623
2008-08-22 13:55:00,28.01,28.05,27.99,28.0,163427.37722048067,9.1966,9.2098,9.1901,9.1934,163427.3772
2008-08-22 14:00:00,27.99,28.0,27.98,27.99,65412.74817136886,9.1901,9.1934,9.1868,9.1901,65412.7482
2008-08-22 14:05:00,27.99,28.0,27.98,27.99,61024.03343782654,9.1901,9.1934,9.1868,9.1901,61024.0334
2008-08-22 14:10:00,27.99,27.99,27.98,27.98,25705.329153605016,9.1901,9.1901,9.1868,9.1868,25705.3292
2008-08-22 14:15:00,27.99,28.02,27.98,28.01,72518.28631138976,9.1901,9.1999,9.1868,9.1966,72518.2863
2008-08-22 14:20:00,28.01,28.06,28.01,28.04,114733.5423197492,9.1966,9.2131,9.1966,9.2065,114733.5423
2008-08-22 14:25:00,28.04,28.05,28.04,28.04,55799.37304075235,9.2065,9.2098,9.2065,9.2065,55799.373
2008-08-22 14:30:00,28.04,28.04,28.03,28.03,44305.12016718913,9.2065,9.2065,9.2032,9.2032,44305.1202
2008-08-22 14:35:00,28.03,28.05,28.03,28.03,116405.43364681296,9.2032,9.2098,9.2032,9.2032,116405.4336
2008-08-22 14:40:00,28.03,28.06,28.03,28.03,68338.5579937304,9.2032,9.2131,9.2032,9.2032,68338.558
2008-08-22 14:45:00,28.03,28.04,28.0,28.01,43469.17450365726,9.2032,9.2065,9.1934,9.1966,43469.1745
2008-08-22 14:50:00,28.01,28.01,27.98,28.01,43678.16091954023,9.1966,9.1966,9.1868,9.1966,43678.1609
2008-08-22 14:55:00,28.0,28.03,28.0,28.02,31138.97596656217,9.1934,9.2032,9.1934,9.1999,31138.976
2008-08-22 15:00:00,28.02,28.04,28.02,28.02,49738.76698014629,9.1999,9.2065,9.1999,9.1999,49738.767
2008-08-22 15:05:00,28.02,28.03,28.02,28.02,39707.419017763845,9.1999,9.2032,9.1999,9.1999,39707.419
2008-08-22 15:10:00,28.03,28.04,28.01,28.01,38871.47335423197,9.2032,9.2065,9.1966,9.1966,38871.4734
2008-08-22 15:15:00,28.01,28.04,28.01,28.01,87565.30825496343,9.1966,9.2065,9.1966,9.1966,87565.3083
2008-08-22 15:20:00,28.02,28.02,28.01,28.01,68338.5579937304,9.1999,9.1999,9.1966,9.1966,68338.558
2008-08-22 15:25:00,28.02,28.02,28.0,28.0,52873.5632183908,9.1999,9.1999,9.1934,9.1934,52873.5632
2008-08-22 15:30:00,28.0,28.01,27.97,27.99,180982.23615465,9.1934,9.1966,9.1835,9.1901,180982.2362
2008-08-22 15:35:00,27.99,28.01,27.98,27.99,161337.513061651,9.1901,9.1966,9.1868,9.1901,161337.5131
2008-08-22 15:40:00,27.99,27.99,27.94,27.94,88610.24033437826,9.1901,9.1901,9.1737,9.1737,88610.2403
2008-08-22 15:45:00,27.95,27.96,27.93,27.96,152142.1107628004,9.1769,9.1802,9.1704,9.1802,152142.1108
2008-08-22 15:50:00,27.95,28.01,27.95,28.0,216718.9132706374,9.1769,9.1966,9.1769,9.1934,216718.9133
2008-08-22 15:55:00,28.0,28.0,27.98,27.99,270846.39498432603,9.1934,9.1934,9.1868,9.1901,270846.395
2008-08-25 09:30:00,27.93,27.93,27.75,27.78,365726.2277951933,9.1704,9.1704,9.1113,9.1211,365726.2278
2008-08-25 09:35:00,27.78,27.79,27.73,27.75,129571.57784743993,9.1211,9.1244,9.1047,9.1113,129571.5778
2008-08-25 09:40:00,27.75,27.77,27.71,27.72,145245.55903866247,9.1113,9.1178,9.0981,9.1014,145245.559
2008-08-25 09:45:00,27.71,27.77,27.68,27.75,207941.48380355275,9.0981,9.1178,9.0883,9.1113,207941.4838
2008-08-25 09:50:00,27.75,27.77,27.69,27.69,247230.92998955067,9.1113,9.1178,9.0916,9.0916,247230.93
2008-08-25 09:55:00,27.7,27.77,27.69,27.76,126436.7816091954,9.0949,9.1178,9.0916,9.1146,126436.7816
2008-08-25 10:00:00,27.76,27.83,27.76,27.82,200208.98641588297,9.1146,9.1375,9.1146,9.1343,200208.9864
2008-08-25 10:05:00,27.82,27.9,27.8,27.86,94252.87356321838,9.1343,9.1605,9.1277,9.1474,94252.8736
2008-08-25 10:10:00,27.86,27.92,27.85,27.87,239498.4326018809,9.1474,9.1671,9.1441,9.1507,239498.4326
2008-08-25 10:15:00,27.87,27.88,27.84,27.87,174712.6436781609,9.1507,9.154,9.1408,9.1507,174712.6437
2008-08-25 10:20:00,27.88,27.91,27.87,27.89,161128.52664576803,9.154,9.1638,9.1507,9.1572,161128.5266
2008-08-25 10:25:00,27.89,27.92,27.87,27.89,88819.22675026122,9.1572,9.1671,9.1507,9.1572,88819.2268
2008-08-25 10:30:00,27.89,27.91,27.87,27.9,81713.68861024034,9.1572,9.1638,9.1507,9.1605,81713.6886
2008-08-25 10:35:00,27.9,27.96,27.89,27.92,125391.84952978056,9.1605,9.1802,9.1572,9.1671,125391.8495
2008-08-25 10:40:00,27.92,27.96,27.9,27.9,94461.85997910135,9.1671,9.1802,9.1605,9.1605,94461.86
2008-08-25 10:45:00,27.91,27.91,27.86,27.87,124764.89028213166,9.1638,9.1638,9.1474,9.1507,124764.8903
2008-08-25 10:50:00,27.88,27.88,27.82,27.84,83594.56635318704,9.154,9.154,9.1343,9.1408,83594.5664
2008-08-25 10:55:00,27.85,27.88,27.83,27.87,92580.98223615464,9.1441,9.154,9.1375,9.1507,92580.9822
2008-08-25 11:00:00,27.87,27.88,27.82,27.86,114733.5423197492,9.1507,9.154,9.1343,9.1474,114733.5423
2008-08-25 11:05:00,27.86,27.88,27.85,27.87,155694.87983281087,9.1474,9.154,9.1441,9.1507,155694.8798
2008-08-25 11:10:00,27.87,27.88,27.83,27.84,64576.80250783699,9.1507,9.154,9.1375,9.1408,64576.8025
2008-08-25 11:15:00,27.85,27.87,27.83,27.84,59352.1421107628,9.1441,9.1507,9.1375,9.1408,59352.1421
2008-08-25 11:20:00,27.84,27.86,27.81,27.82,66666.66666666667,9.1408,9.1474,9.131,9.1343,66666.6667
2008-08-25 11:25:00,27.82,27.82,27.79,27.8,97596.65621734588,9.1343,9.1343,9.1244,9.1277,97596.6562
2008-08-25 11:30:00,27.79,27.82,27.79,27.8,52664.57680250784,9.1244,9.1343,9.1244,9.1277,52664.5768
2008-08-25 11:35:00,27.8,27.84,27.8,27.84,47439.91640543364,9.1277,9.1408,9.1277,9.1408,47439.9164
2008-08-25 11:40:00,27.84,27.84,27.8,27.81,41797.28317659352,9.1408,9.1408,9.1277,9.131,41797.2832
2008-08-25 11:45:00,27.8,27.8,27.77,27.77,19226.75026123302,9.1277,9.1277,9.1178,9.1178,19226.7503
2008-08-25 11:50:00,27.77,27.78,27.71,27.73,56217.345872518286,9.1178,9.1211,9.0981,9.1047,56217.3459
2008-08-25 11:55:00,27.72,27.72,27.58,27.58,145036.57262277952,9.1014,9.1014,9.0555,9.0555,145036.5726
2008-08-25 12:00:00,27.58,27.59,27.54,27.56,94879.83281086729,9.0555,9.0587,9.0423,9.0489,94879.8328
2008-08-25 12:05:00,27.56,27.57,27.5,27.54,90491.11807732497,9.0489,9.0522,9.0292,9.0423,90491.1181
2008-08-25 12:10:00,27.54,27.57,27.53,27.54,47648.90282131661,9.0423,9.0522,9.039,9.0423,47648.9028
2008-08-25 12:15:00,27.54,27.55,27.46,27.49,154649.94775339603,9.0423,9.0456,9.0161,9.0259,154649.9478
2008-08-25 12:20:00,27.48,27.49,27.46,27.47,64158.82967607105,9.0226,9.0259,9.0161,9.0193,64158.8297
2008-08-25 12:25:00,27.47,27.47,27.42,27.43,143364.68129571577,9.0193,9.0193,9.0029,9.0062,143364.6813
2008-08-25 12:30:00,27.44,27.5,27.44,27.49,116405.43364681296,9.0095,9.0292,9.0095,9.0259,116405.4336
2008-08-25 12:35:00,27.49,27.55,27.49,27.52,35945.66353187043,9.0259,9.0456,9.0259,9.0358,35945.6635
2008-08-25 12:40:00,27.52,27.55,27.52,27.54,29049.111807732497,9.0358,9.0456,9.0358,9.0423,29049.1118
2008-08-25 12:45:00,27.54,27.56,27.52,27.53,36990.59561128527,9.0423,9.0489,9.0358,9.039,36990.5956
2008-08-25 12:50:00,27.52,27.53,27.49,27.5,35318.70428422152,9.0358,9.039,9.0259,9.0292,35318.7043
2008-08-25 12:55:00,27.51,27.55,27.5,27.55,29258.098223615463,9.0325,9.0456,9.0292,9.0456,29258.0982
2008-08-25 13:00:00,27.54,27.6,27.54,27.59,88610.24033437826,9.0423,9.062,9.0423,9.0587,88610.2403
2008-08-25 13:05:00,27.59,27.63,27.59,27.6,67711.59874608151,9.0587,9.0719,9.0587,9.062,67711.5987
2008-08-25 13:10:00,27.6,27.61,27.57,27.58,25078.36990595611,9.062,9.0653,9.0522,9.0555,25078.3699
2008-08-25 13:15:00,27.57,27.57,27.51,27.53,105120.1671891327,9.0522,9.0522,9.0325,9.039,105120.1672
2008-08-25 13:20:00,27.52,27.56,27.52,27.56,47230.92998955068,9.0358,9.0489,9.0358,9.0489,47230.93
2008-08-25 13:25:00,27.56,27.59,27.54,27.55,38035.5276907001,9.0489,9.0587,9.0423,9.0456,38035.5277
2008-08-25 13:30:00,27.55,27.58,27.54,27.56,76071.0553814002,9.0456,9.0555,9.0423,9.0489,76071.0554
2008-08-25 13:35:00,27.55,27.6,27.55,27.59,74817.1368861024,9.0456,9.062,9.0456,9.0587,74817.1369
2008-08-25 13:40:00,27.59,27.66,27.58,27.65,108881.92267502612,9.0587,9.0817,9.0555,9.0784,108881.9227
2008-08-25 13:45:00,27.65,27.66,27.62,27.65,69801.46290491118,9.0784,9.0817,9.0686,9.0784,69801.4629
2008-08-25 13:50:00,27.65,27.67,27.63,27.67,53082.54963427377,9.0784,9.085,9.0719,9.085,53082.5496
2008-08-25 13:55:00,27.67,27.68,27.64,27.66,59979.1013584117,9.085,9.0883,9.0752,9.0817,59979.1014
2008-08-25 14:00:00,27.67,27.67,27.64,27.65,56844.305120167184,9.085,9.085,9.0752,9.0784,56844.3051
2008-08-25 14:05:00,27.65,27.68,27.63,27.68,56635.31870428422,9.0784,9.0883,9.0719,9.0883,56635.3187
2008-08-25 14:10:00,27.68,27.68,27.64,27.64,148380.355276907,9.0883,9.0883,9.0752,9.0752,148380.3553
2008-08-25 14:15:00,27.64,27.66,27.62,27.66,38244.51410658307,9.0752,9.0817,9.0686,9.0817,38244.5141
2008-08-25 14:20:00,27.65,27.69,27.65,27.69,55172.41379310345,9.0784,9.0916,9.0784,9.0916,55172.4138
2008-08-25 14:25:00,27.69,27.69,27.66,27.68,57889.23719958203,9.0916,9.0916,9.0817,9.0883,57889.2372
2008-08-25 14:30:00,27.68,27.69,27.67,27.69,42633.22884012539,9.0883,9.0916,9.085,9.0916,42633.2288
2008-08-25 14:35:00,27.68,27.69,27.67,27.68,33019.85370950888,9.0883,9.0916,9.085,9.0883,33019.8537
2008-08-25 14:40:00,27.68,27.71,27.66,27.7,46394.984326018806,9.0883,9.0981,9.0817,9.0949,46394.9843
2008-08-25 14:45:00,27.7,27.72,27.69,27.69,53500.52246603971,9.0949,9.1014,9.0916,9.0916,53500.5225
2008-08-25 14:50:00,27.69,27.69,27.67,27.68,50992.685475444094,9.0916,9.0916,9.085,9.0883,50992.6855
2008-08-25 14:55:00,27.68,27.68,27.61,27.61,90491.11807732497,9.0883,9.0883,9.0653,9.0653,90491.1181
2008-08-25 15:00:00,27.62,27.65,27.62,27.62,69592.47648902821,9.0686,9.0784,9.0686,9.0686,69592.4765
2008-08-25 15:05:00,27.62,27.64,27.59,27.59,185579.93730407525,9.0686,9.0752,9.0587,9.0587,185579.9373
2008-08-25 15:10:00,27.6,27.6,27.54,27.57,291327.0637408568,9.062,9.062,9.0423,9.0522,291327.0637
2008-08-25 15:15:00,27.57,27.6,27.57,27.6,81504.70219435736,9.0522,9.062,9.0522,9.062,81504.7022
2008-08-25 15:20:00,27.6,27.6,27.57,27.6,87774.29467084639,9.062,9.062,9.0522,9.062,87774.2947
2008-08-25 15:25:00,27.6,27.62,27.59,27.61,107628.00417972832,9.062,9.0686,9.0587,9.0653,107628.0042
2008-08-25 15:30:00,27.62,27.63,27.6,27.63,92998.9550679206,9.0686,9.0719,9.062,9.0719,92998.9551
2008-08-25 15:35:00,27.63,27.66,27.62,27.62,131870.42842215256,9.0719,9.0817,9.0686,9.0686,131870.4284
2008-08-25 15:40:00,27.62,27.63,27.56,27.57,188505.7471264368,9.0686,9.0719,9.0489,9.0522,188505.7471
2008-08-25 15:45:00,27.57,27.66,27.57,27.65,216509.9268547544,9.0522,9.0817,9.0522,9.0784,216509.9269
2008-08-25 15:50:00,27.65,27.66,27.63,27.63,221316.6144200627,9.0784,9.0817,9.0719,9.0719,221316.6144
2008-08-25 15:55:00,27.63,27.66,27.61,27.64,394775.3396029258,9.0719,9.0817,9.0653,9.0752,394775.3396
2008-08-26 09:30:00,27.68,27.68,27.41,27.46,184326.0188087774,9.0883,9.0883,8.9996,9.0161,184326.0188
2008-08-26 09:35:00,27.42,27.46,27.32,27.39,236363.63636363635,9.0029,9.0161,8.9701,8.9931,236363.6364
2008-08-26 09:40:00,27.4,27.58,27.37,27.58,145036.57262277952,8.9964,9.0555,8.9865,9.0555,145036.5726
2008-08-26 09:45:00,27.57,27.59,27.55,27.59,69174.50365726228,9.0522,9.0587,9.0456,9.0587,69174.5037
2008-08-26 09:50:00,27.59,27.62,27.55,27.57,77533.96029258097,9.0587,9.0686,9.0456,9.0522,77533.9603
2008-08-26 09:55:00,27.56,27.56,27.49,27.55,44723.09299895506,9.0489,9.0489,9.0259,9.0456,44723.093
2008-08-26 10:00:00,27.55,27.72,27.55,27.71,115778.47439916406,9.0456,9.1014,9.0456,9.0981,115778.4744
2008-08-26 10:05:00,27.71,27.74,27.68,27.69,63322.88401253918,9.0981,9.108,9.0883,9.0916,63322.884
2008-08-26 10:10:00,27.69,27.71,27.63,27.64,103657.26227795192,9.0916,9.0981,9.0719,9.0752,103657.2623
2008-08-26 10:15:00,27.64,27.7,27.63,27.63,69383.49007314524,9.0752,9.0949,9.0719,9.0719,69383.4901
2008-08-26 10:20:00,27.63,27.68,27.62,27.67,64785.78892371996,9.0719,9.0883,9.0686,9.085,64785.7889
2008-08-26 10:25:00,27.67,27.71,27.66,27.7,27586.206896551725,9.085,9.0981,9.0817,9.0949,27586.2069
2008-08-26 10:30:00,27.71,27.74,27.69,27.73,66248.69383490073,9.0981,9.108,9.0916,9.1047,66248.6938
2008-08-26 10:35:00,27.73,27.73,27.7,27.71,53709.50888192267,9.1047,9.1047,9.0949,9.0981,53709.5089
2008-08-26 10:40:00,27.7,27.71,27.67,27.71,95506.7920585162,9.0949,9.0981,9.085,9.0981,95506.7921
2008-08-26 10:45:00,27.7,27.71,27.63,27.65,96760.710553814,9.0949,9.0981,9.0719,9.0784,96760.7106
2008-08-26 10:50:00,27.65,27.67,27.63,27.64,41379.31034482759,9.0784,9.085,9.0719,9.0752,41379.3103
2008-08-26 10:55:00,27.63,27.66,27.63,27.66,70428.42215256009,9.0719,9.0817,9.0719,9.0817,70428.4222
2008-08-26 11:00:00,27.65,27.68,27.65,27.67,32392.89446185997,9.0784,9.0883,9.0784,9.085,32392.8945
2008-08-26 11:05:00,27.67,27.67,27.65,27.67,57680.250783699055,9.085,9.085,9.0784,9.085,57680.2508
2008-08-26 11:10:00,27.66,27.68,27.65,27.67,58934.16927899687,9.0817,9.0883,9.0784,9.085,58934.1693
2008-08-26 11:15:00,27.67,27.7,27.66,27.66,52037.61755485893,9.085,9.0949,9.0817,9.0817,52037.6176
2008-08-26 11:20:00,27.66,27.66,27.63,27.63,41588.29676071055,9.0817,9.0817,9.0719,9.0719,41588.2968
2008-08-26 11:25:00,27.63,27.65,27.63,27.64,56008.35945663532,9.0719,9.0784,9.0719,9.0752,56008.3595
2008-08-26 11:30:00,27.64,27.66,27.63,27.63,29676.0710553814,9.0752,9.0817,9.0719,9.0719,29676.0711
2008-08-26 11:35:00,27.63,27.65,27.6,27.62,108672.93625914316,9.0719,9.0784,9.062,9.0686,108672.9363
2008-08-26 11:40:00,27.62,27.63,27.56,27.57,41170.32392894461,9.0686,9.0719,9.0489,9.0522,41170.3239
2008-08-26 11:45:00,27.57,27.6,27.56,27.6,33019.85370950888,9.0522,9.062,9.0489,9.062,33019.8537
2008-08-26 11:50:00,27.6,27.67,27.6,27.67,30721.00313479624,9.062,9.085,9.062,9.085,30721.0031
2008-08-26 11:55:00,27.67,27.7,27.65,27.66,37826.54127481714,9.085,9.0949,9.0784,9.0817,37826.5413
2008-08-26 12:00:00,27.66,27.66,27.64,27.64,31556.948798328107,9.0817,9.0817,9.0752,9.0752,31556.9488
2008-08-26 12:05:00,27.64,27.64,27.62,27.63,33019.85370950888,9.0752,9.0752,9.0686,9.0719,33019.8537
2008-08-26 12:10:00,27.64,27.64,27.62,27.63,35109.71786833856,9.0752,9.0752,9.0686,9.0719,35109.7179
2008-08-26 12:15:00,27.63,27.66,27.62,27.66,34482.75862068965,9.0719,9.0817,9.0686,9.0817,34482.7586
2008-08-26 12:20:00,27.66,27.7,27.65,27.66,44514.1065830721,9.0817,9.0949,9.0784,9.0817,44514.1066
2008-08-26 12:25:00,27.66,27.67,27.6,27.6,65203.76175548589,9.0817,9.085,9.062,9.062,65203.7618
2008-08-26 12:30:00,27.61,27.64,27.61,27.62,23406.478578892373,9.0653,9.0752,9.0653,9.0686,23406.4786
2008-08-26 12:35:00,27.62,27.64,27.62,27.64,7523.510971786834,9.0686,9.0752,9.0686,9.0752,7523.511
2008-08-26 12:40:00,27.63,27.72,27.63,27.68,105538.14002089865,9.0719,9.1014,9.0719,9.0883,105538.14
2008-08-26 12:45:00,27.68,27.7,27.64,27.66,51828.631138975965,9.0883,9.0949,9.0752,9.0817,51828.6311
2008-08-26 12:50:00,27.65,27.66,27.6,27.61,46812.957157784746,9.0784,9.0817,9.062,9.0653,46812.9572
2008-08-26 12:55:00,27.61,27.64,27.6,27.64,49529.780564263325,9.0653,9.0752,9.062,9.0752,49529.7806
2008-08-26 13:00:00,27.63,27.63,27.6,27.63,59143.15569487983,9.0719,9.0719,9.062,9.0719,59143.1557
2008-08-26 13:05:00,27.63,27.64,27.63,27.64,13793.103448275862,9.0719,9.0752,9.0719,9.0752,13793.1034
2008-08-26 13:10:00,27.63,27.66,27.63,27.66,37199.58202716823,9.0719,9.0817,9.0719,9.0817,37199.582
2008-08-26 13:15:00,27.66,27.67,27.62,27.63,35318.70428422152,9.0817,9.085,9.0686,9.0719,35318.7043
2008-08-26 13:20:00,27.62,27.67,27.62,27.66,33646.81295715778,9.0686,9.085,9.0686,9.0817,33646.813
2008-08-26 13:25:00,27.66,27.67,27.63,27.63,19017.76384535005,9.0817,9.085,9.0719,9.0719,19017.7638
2008-08-26 13:30:00,27.63,27.64,27.59,27.59,43051.20167189133,9.0719,9.0752,9.0587,9.0587,43051.2017
2008-08-26 13:35:00,27.6,27.63,27.59,27.63,57471.26436781609,9.062,9.0719,9.0587,9.0719,57471.2644
2008-08-26 13:40:00,27.63,27.63,27.59,27.6,34064.78578892372,9.0719,9.0719,9.0587,9.062,34064.7858
2008-08-26 13:45:00,27.6,27.61,27.57,27.6,48275.86206896552,9.062,9.0653,9.0522,9.062,48275.8621
2008-08-26 13:50:00,27.6,27.65,27.6,27.64,41588.29676071055,9.062,9.0784,9.062,9.0752,41588.2968
2008-08-26 13:55:00,27.64,27.64,27.59,27.64,42215.25600835946,9.0752,9.0752,9.0587,9.0752,42215.256
2008-08-26 14:00:00,27.63,27.64,27.6,27.62,66248.69383490073,9.0719,9.0752,9.062,9.0686,66248.6938
2008-08-26 14:05:00,27.62,27.65,27.6,27.64,46603.97074190177,9.0686,9.0784,9.062,9.0752,46603.9707
2008-08-26 14:10:00,27.64,27.66,27.63,27.65,41379.31034482759,9.0752,9.0817,9.0719,9.0784,41379.3103
2008-08-26 14:15:00,27.65,27.66,27.61,27.61,45768.0250783699,9.0784,9.0817,9.0653,9.0653,45768.0251
2008-08-26 14:20:00,27.61,27.62,27.59,27.61,71264.36781609195,9.0653,9.0686,9.0587,9.0653,71264.3678
2008-08-26 14:25:00,27.61,27.62,27.57,27.59,97387.66980146292,9.0653,9.0686,9.0522,9.0587,97387.6698
2008-08-26 14:30:00,27.59,27.6,27.57,27.6,43678.16091954023,9.0587,9.062,9.0522,9.062,43678.1609
2008-08-26 14:35:00,27.6,27.6,27.58,27.59,85057.4712643678,9.062,9.062,9.0555,9.0587,85057.4713
2008-08-26 14:40:00,27.59,27.59,27.51,27.51,69592.47648902821,9.0587,9.0587,9.0325,9.0325,69592.4765
2008-08-26 14:45:00,27.5,27.52,27.49,27.5,90700.10449320794,9.0292,9.0358,9.0259,9.0292,90700.1045
2008-08-26 14:50:00,27.5,27.52,27.48,27.48,49529.780564263325,9.0292,9.0358,9.0226,9.0226,49529.7806
2008-08-26 14:55:00,27.48,27.49,27.46,27.47,54754.44096133751,9.0226,9.0259,9.0161,9.0193,54754.441
2008-08-26 15:00:00,27.47,27.48,27.46,27.47,44723.09299895506,9.0193,9.0226,9.0161,9.0193,44723.093
2008-08-26 15:05:00,27.47,27.48,27.42,27.45,126018.80877742948,9.0193,9.0226,9.0029,9.0128,126018.8088
2008-08-26 15:10:00,27.44,27.49,27.43,27.49,95297.80564263322,9.0095,9.0259,9.0062,9.0259,95297.8056
2008-08-26 15:15:00,27.49,27.49,27.47,27.49,68965.5172413793,9.0259,9.0259,9.0193,9.0259,68965.5172
2008-08-26 15:20:00,27.49,27.49,27.46,27.47,41379.31034482759,9.0259,9.0259,9.0161,9.0193,41379.3103
2008-08-26 15:25:00,27.47,27.48,27.45,27.48,68547.54440961337,9.0193,9.0226,9.0128,9.0226,68547.5444
2008-08-26 15:30:00,27.47,27.51,27.47,27.49,61233.01985370951,9.0193,9.0325,9.0193,9.0259,61233.0199
2008-08-26 15:35:00,27.5,27.53,27.49,27.5,70637.40856844305,9.0292,9.039,9.0259,9.0292,70637.4086
2008-08-26 15:40:00,27.49,27.52,27.49,27.51,78787.87878787878,9.0259,9.0358,9.0259,9.0325,78787.8788
2008-08-26 15:45:00,27.51,27.54,27.5,27.5,169278.99686520375,9.0325,9.0423,9.0292,9.0292,169278.9969
2008-08-26 15:50:00,27.5,27.57,27.5,27.57,137513.0616509927,9.0292,9.0522,9.0292,9.0522,137513.0617
2008-08-26 15:55:00,27.57,27.57,27.52,27.54,151097.17868338557,9.0522,9.0522,9.0358,9.0423,151097.1787
2008-08-27 09:30:00,27.54,27.63,27.42,27.59,258098.223615465,9.0423,9.0719,9.0029,9.0587,258098.2236
2008-08-27 09:35:00,27.57,27.57,27.42,27.46,131870.42842215256,9.0522,9.0522,9.0029,9.0161,131870.4284
2008-08-27 09:40:00,27.46,27.49,27.44,27.48,113897.59665621734,9.0161,9.0259,9.0095,9.0226,113897.5967
2008-08-27 09:45:00,27.47,27.51,27.46,27.49,166980.1462904911,9.0193,9.0325,9.0161,9.0259,166980.1463
2008-08-27 09:50:00,27.49,27.51,27.46,27.49,78996.86520376176,9.0259,9.0325,9.0161,9.0259,78996.8652
2008-08-27 09:55:00,27.49,27.55,27.48,27.53,126227.79519331244,9.0259,9.0456,9.0226,9.039,126227.7952
2008-08-27 10:00:00,27.53,27.56,27.51,27.53,138349.00731452456,9.039,9.0489,9.0325,9.039,138349.0073
2008-08-27 10:05:00,27.55,27.58,27.54,27.57,123301.98537095088,9.0456,9.0555,9.0423,9.0522,123301.9854
2008-08-27 10:10:00,27.58,27.6,27.56,27.59,51410.65830721003,9.0555,9.062,9.0489,9.0587,51410.6583
2008-08-27 10:15:00,27.59,27.62,27.58,27.61,87147.3354231975,9.0587,9.0686,9.0555,9.0653,87147.3354
2008-08-27 10:20:00,27.61,27.65,27.59,27.63,147335.42319749217,9.0653,9.0784,9.0587,9.0719,147335.4232
2008-08-27 10:25:00,27.63,27.65,27.55,27.57,95924.76489028212,9.0719,9.0784,9.0456,9.0522,95924.7649
2008-08-27 10:30:00,27.57,27.64,27.57,27.63,67711.59874608151,9.0522,9.0752,9.0522,9.0719,67711.5987
2008-08-27 10:35:00,27.63,27.69,27.62,27.63,220480.6687565308,9.0719,9.0916,9.0686,9.0719,220480.6688
2008-08-27 10:40:00,27.62,27.63,27.59,27.6,77533.96029258097,9.0686,9.0719,9.0587,9.062,77533.9603
2008-08-27 10:45:00,27.6,27.61,27.59,27.6,62068.96551724138,9.062,9.0653,9.0587,9.062,62068.9655
2008-08-27 10:50:00,27.6,27.62,27.59,27.61,80459.77011494253,9.062,9.0686,9.0587,9.0653,80459.7701
2008-08-27 10:55:00,27.61,27.64,27.6,27.63,61233.01985370951,9.0653,9.0752,9.062,9.0719,61233.0199
2008-08-27 11:00:00,27.63,27.64,27.57,27.58,96551.72413793104,9.0719,9.0752,9.0522,9.0555,96551.7241
2008-08-27 11:05:00,27.58,27.6,27.58,27.59,65621.73458725182,9.0555,9.062,9.0555,9.0587,65621.7346
2008-08-27 11:10:00,27.59,27.62,27.59,27.61,51410.65830721003,9.0587,9.0686,9.0587,9.0653,51410.6583
2008-08-27 11:15:00,27.61,27.61,27.56,27.56,53291.53605015674,9.0653,9.0653,9.0489,9.0489,53291.5361
2008-08-27 11:20:00,27.56,27.6,27.56,27.6,97178.68338557992,9.0489,9.062,9.0489,9.062,97178.6834
2008-08-27 11:25:00,27.6,27.61,27.55,27.55,87147.3354231975,9.062,9.0653,9.0456,9.0456,87147.3354
2008-08-27 11:30:00,27.55,27.55,27.52,27.55,70428.42215256009,9.0456,9.0456,9.0358,9.0456,70428.4222
2008-08-27 11:35:00,27.55,27.58,27.55,27.56,38035.5276907001,9.0456,9.0555,9.0456,9.0489,38035.5277
2008-08-27 11:40:00,27.56,27.58,27.54,27.57,43260.188087774295,9.0489,9.0555,9.0423,9.0522,43260.1881
2008-08-27 11:45:00,27.58,27.6,27.57,27.57,62904.91118077325,9.0555,9.062,9.0522,9.0522,62904.9112
2008-08-27 11:50:00,27.57,27.58,27.54,27.54,44096.133751306166,9.0522,9.0555,9.0423,9.0423,44096.1338
2008-08-27 11:55:00,27.54,27.57,27.51,27.52,84012.53918495297,9.0423,9.0522,9.0325,9.0358,84012.5392
2008-08-27 12:00:00,27.52,27.52,27.46,27.47,119540.22988505747,9.0358,9.0358,9.0161,9.0193,119540.2299
2008-08-27 12:05:00,27.48,27.54,27.47,27.52,73145.24555903867,9.0226,9.0423,9.0193,9.0358,73145.2456
2008-08-27 12:10:00,27.51,27.57,27.49,27.57,94043.88714733542,9.0325,9.0522,9.0259,9.0522,94043.8871
2008-08-27 12:15:00,27.57,27.58,27.51,27.56,40961.33751306165,9.0522,9.0555,9.0325,9.0489,40961.3375
2008-08-27 12:20:00,27.57,27.6,27.56,27.57,37826.54127481714,9.0522,9.062,9.0489,9.0522,37826.5413
2008-08-27 12:25:00,27.58,27.6,27.57,27.6,26541.274817136884,9.0555,9.062,9.0522,9.062,26541.2748
2008-08-27 12:30:00,27.6,27.65,27.6,27.64,33019.85370950888,9.062,9.0784,9.062,9.0752,33019.8537
2008-08-27 12:35:00,27.63,27.63,27.6,27.6,54127.481713688605,9.0719,9.0719,9.062,9.062,54127.4817
2008-08-27 12:40:00,27.6,27.67,27.6,27.67,80877.74294670846,9.062,9.085,9.062,9.085,80877.7429
2008-08-27 12:45:00,27.67,27.76,27.67,27.76,161755.48589341692,9.085,9.1146,9.085,9.1146,161755.4859
2008-08-27 12:50:00,27.75,27.76,27.7,27.7,80877.74294670846,9.1113,9.1146,9.0949,9.0949,80877.7429
2008-08-27 12:55:00,27.7,27.71,27.65,27.65,41379.31034482759,9.0949,9.0981,9.0784,9.0784,41379.3103
2008-08-27 13:00:00,27.66,27.69,27.65,27.67,33646.81295715778,9.0817,9.0916,9.0784,9.085,33646.813
2008-08-27 13:05:00,27.66,27.68,27.66,27.68,44723.09299895506,9.0817,9.0883,9.0817,9.0883,44723.093
2008-08-27 13:10:00,27.68,27.7,27.68,27.7,23615.46499477534,9.0883,9.0949,9.0883,9.0949,23615.465
2008-08-27 13:15:00,27.7,27.7,27.65,27.65,54127.481713688605,9.0949,9.0949,9.0784,9.0784,54127.4817
2008-08-27 13:20:00,27.65,27.66,27.64,27.65,42424.24242424242,9.0784,9.0817,9.0752,9.0784,42424.2424
2008-08-27 13:25:00,27.66,27.68,27.66,27.66,22361.54649947753,9.0817,9.0883,9.0817,9.0817,22361.5465
2008-08-27 13:30:00,27.67,27.69,27.64,27.64,41797.28317659352,9.085,9.0916,9.0752,9.0752,41797.2832
2008-08-27 13:35:00,27.64,27.68,27.64,27.68,33855.799373040754,9.0752,9.0883,9.0752,9.0883,33855.7994
2008-08-27 13:40:00,27.67,27.69,27.64,27.69,36572.62277951933,9.085,9.0916,9.0752,9.0916,36572.6228
2008-08-27 13:45:00,27.69,27.71,27.69,27.71,36572.62277951933,9.0916,9.0981,9.0916,9.0981,36572.6228
2008-08-27 13:50:00,27.7,27.7,27.64,27.64,56844.305120167184,9.0949,9.0949,9.0752,9.0752,56844.3051
2008-08-27 13:55:00,27.64,27.66,27.63,27.66,49320.79414838035,9.0752,9.0817,9.0719,9.0817,49320.7941
2008-08-27 14:00:00,27.66,27.67,27.64,27.65,46603.97074190177,9.0817,9.085,9.0752,9.0784,46603.9707
2008-08-27 14:05:00,27.65,27.67,27.64,27.67,77742.94670846395,9.0784,9.085,9.0752,9.085,77742.9467
2008-08-27 14:10:00,27.66,27.68,27.63,27.67,61650.992685475445,9.0817,9.0883,9.0719,9.085,61650.9927
2008-08-27 14:15:00,27.66,27.67,27.65,27.67,44096.133751306166,9.0817,9.085,9.0784,9.085,44096.1338
2008-08-27 14:20:00,27.67,27.68,27.66,27.67,26959.24764890282,9.085,9.0883,9.0817,9.085,26959.2476
2008-08-27 14:25:00,27.67,27.7,27.66,27.68,37826.54127481714,9.085,9.0949,9.0817,9.0883,37826.5413
2008-08-27 14:30:00,27.68,27.69,27.66,27.69,32392.89446185997,9.0883,9.0916,9.0817,9.0916,32392.8945
2008-08-27 14:35:00,27.68,27.7,27.68,27.69,37617.55485893417,9.0883,9.0949,9.0883,9.0916,37617.5549
2008-08-27 14:40:00,27.69,27.72,27.69,27.71,41170.32392894461,9.0916,9.1014,9.0916,9.0981,41170.3239
2008-08-27 14:45:00,27.71,27.71,27.66,27.67,25496.342737722047,9.0981,9.0981,9.0817,9.085,25496.3427
2008-08-27 14:50:00,27.67,27.67,27.65,27.65,24033.437826541274,9.085,9.085,9.0784,9.0784,24033.4378
2008-08-27 14:55:00,27.65,27.65,27.61,27.61,44514.1065830721,9.0784,9.0784,9.0653,9.0653,44514.1066
2008-08-27 15:00:00,27.61,27.63,27.61,27.61,47648.90282131661,9.0653,9.0719,9.0653,9.0653,47648.9028
2008-08-27 15:05:00,27.6,27.65,27.6,27.65,39498.43260188088,9.062,9.0784,9.062,9.0784,39498.4326
2008-08-27 15:10:00,27.65,27.65,27.6,27.6,71055.38140020898,9.0784,9.0784,9.062,9.062,71055.3814
2008-08-27 15:15:00,27.6,27.61,27.57,27.57,107210.03134796236,9.062,9.0653,9.0522,9.0522,107210.0313
2008-08-27 15:20:00,27.58,27.61,27.56,27.6,74817.1368861024,9.0555,9.0653,9.0489,9.062,74817.1369
2008-08-27 15:25:00,27.6,27.6,27.57,27.6,56844.305120167184,9.062,9.062,9.0522,9.062,56844.3051
2008-08-27 15:30:00,27.6,27.6,27.58,27.58,99268.5475444096,9.062,9.062,9.0555,9.0555,99268.5475
2008-08-27 15:35:00,27.58,27.58,27.55,27.55,102612.33019853708,9.0555,9.0555,9.0456,9.0456,102612.3302
2008-08-27 15:40:00,27.55,27.56,27.54,27.56,103030.30303030302,9.0456,9.0489,9.0423,9.0489,103030.303
2008-08-27 15:45:00,27.56,27.59,27.55,27.57,137304.07523510972,9.0489,9.0587,9.0456,9.0522,137304.0752
2008-08-27 15:50:00,27.56,27.61,27.56,27.6,198746.0815047022,9.0489,9.0653,9.0489,9.062,198746.0815
2008-08-27 15:55:00,27.6,27.63,27.59,27.61,234691.74503657265,9.062,9.0719,9.0587,9.0653,234691.745
2008-08-28 09:30:00,27.73,27.75,27.64,27.74,195193.31243469173,9.1047,9.1113,9.0752,9.108,195193.3124
2008-08-28 09:35:00,27.74,27.84,27.73,27.82,122257.05329153604,9.108,9.1408,9.1047,9.1343,122257.0533
2008-08-28 09:40:00,27.82,27.82,27.75,27.78,60188.08777429467,9.1343,9.1343,9.1113,9.1211,60188.0878
2008-08-28 09:45:00,27.78,27.85,27.75,27.85,94461.85997910135,9.1211,9.1441,9.1113,9.1441,94461.86
2008-08-28 09:50:00,27.84,27.88,27.82,27.87,58098.223615465,9.1408,9.154,9.1343,9.1507,58098.2236
2008-08-28 09:55:00,27.86,27.92,27.86,27.89,105120.1671891327,9.1474,9.1671,9.1474,9.1572,105120.1672
2008-08-28 10:00:00,27.89,27.92,27.79,27.8,101567.39811912226,9.1572,9.1671,9.1244,9.1277,101567.3981
2008-08-28 10:05:00,27.79,27.89,27.79,27.89,81086.72936259143,9.1244,9.1572,9.1244,9.1572,81086.7294
2008-08-28 10:10:00,27.89,27.92,27.87,27.91,82758.62068965517,9.1572,9.1671,9.1507,9.1638,82758.6207
2008-08-28 10:15:00,27.91,27.93,27.81,27.83,93834.90073145244,9.1638,9.1704,9.131,9.1375,93834.9007
2008-08-28 10:20:00,27.83,27.83,27.75,27.75,68965.5172413793,9.1375,9.1375,9.1113,9.1113,68965.5172
2008-08-28 10:25:00,27.75,27.78,27.74,27.78,42006.269592476485,9.1113,9.1211,9.108,9.1211,42006.2696
2008-08-28 10:30:00,27.77,27.79,27.74,27.75,57680.250783699055,9.1178,9.1244,9.108,9.1113,57680.2508
2008-08-28 10:35:00,27.76,27.85,27.75,27.85,90909.09090909093,9.1146,9.1441,9.1113,9.1441,90909.0909
2008-08-28 10:40:00,27.85,27.92,27.84,27.9,176175.5485893417,9.1441,9.1671,9.1408,9.1605,176175.5486
2008-08-28 10:45:00,27.9,27.92,27.82,27.82,89028.2131661442,9.1605,9.1671,9.1343,9.1343,89028.2132
2008-08-28 10:50:00,27.82,27.83,27.78,27.79,54754.44096133751,9.1343,9.1375,9.1211,9.1244,54754.441
2008-08-28 10:55:00,27.79,27.85,27.77,27.84,188714.7335423197,9.1244,9.1441,9.1178,9.1408,188714.7335
2008-08-28 11:00:00,27.84,27.88,27.83,27.86,153605.0156739812,9.1408,9.154,9.1375,9.1474,153605.0157
2008-08-28 11:05:00,27.85,27.9,27.85,27.88,50992.685475444094,9.1441,9.1605,9.1441,9.154,50992.6855
2008-08-28 11:10:00,27.88,27.9,27.87,27.88,145036.57262277952,9.154,9.1605,9.1507,9.154,145036.5726
2008-08-28 11:15:00,27.9,27.9,27.85,27.87,58516.19644723093,9.1605,9.1605,9.1441,9.1507,58516.1964
2008-08-28 11:20:00,27.86,27.89,27.81,27.81,40961.33751306165,9.1474,9.1572,9.131,9.131,40961.3375
2008-08-28 11:25:00,27.82,27.87,27.81,27.87,42424.24242424242,9.1343,9.1507,9.131,9.1507,42424.2424
2008-08-28 11:30:00,27.87,27.88,27.85,27.86,68756.53082549635,9.1507,9.154,9.1441,9.1474,68756.5308
2008-08-28 11:35:00,27.87,27.9,27.86,27.89,61859.97910135841,9.1507,9.1605,9.1474,9.1572,61859.9791
2008-08-28 11:40:00,27.88,27.9,27.8,27.82,135841.17032392893,9.154,9.1605,9.1277,9.1343,135841.1703
2008-08-28 11:45:00,27.83,27.83,27.76,27.82,110971.7868338558,9.1375,9.1375,9.1146,9.1343,110971.7868
2008-08-28 11:50:00,27.82,27.92,27.82,27.92,110971.7868338558,9.1343,9.1671,9.1343,9.1671,110971.7868
2008-08-28 11:55:00,27.92,27.92,27.86,27.89,174503.6572622779,9.1671,9.1671,9.1474,9.1572,174503.6573
2008-08-28 12:00:00,27.89,27.94,27.88,27.93,108672.93625914316,9.1572,9.1737,9.154,9.1704,108672.9363
2008-08-28 12:05:00,27.93,27.94,27.86,27.86,88401.25391849529,9.1704,9.1737,9.1474,9.1474,88401.2539
2008-08-28 12:10:00,27.86,27.87,27.84,27.84,42842.21525600836,9.1474,9.1507,9.1408,9.1408,42842.2153
2008-08-28 12:15:00,27.85,27.89,27.85,27.87,45768.0250783699,9.1441,9.1572,9.1441,9.1507,45768.0251
2008-08-28 12:20:00,27.87,27.9,27.87,27.9,21943.5736677116,9.1507,9.1605,9.1507,9.1605,21943.5737
2008-08-28 12:25:00,27.9,27.93,27.89,27.92,74817.1368861024,9.1605,9.1704,9.1572,9.1671,74817.1369
2008-08-28 12:30:00,27.92,27.96,27.92,27.96,41588.29676071055,9.1671,9.1802,9.1671,9.1802,41588.2968
2008-08-28 12:35:00,27.96,27.97,27.94,27.97,58098.223615465,9.1802,9.1835,9.1737,9.1835,58098.2236
2008-08-28 12:40:00,27.96,27.99,27.96,27.97,53082.54963427377,9.1802,9.1901,9.1802,9.1835,53082.5496
2008-08-28 12:45:00,27.98,27.99,27.98,27.98,48902.82131661442,9.1868,9.1901,9.1868,9.1868,48902.8213
2008-08-28 12:50:00,27.98,28.0,27.98,28.0,112852.6645768025,9.1868,9.1934,9.1868,9.1934,112852.6646
2008-08-28 12:55:00,28.0,28.0,27.97,27.99,90491.11807732497,9.1934,9.1934,9.1835,9.1901,90491.1181
2008-08-28 13:00:00,27.99,28.0,27.96,27.99,68756.53082549635,9.1901,9.1934,9.1802,9.1901,68756.5308
2008-08-28 13:05:00,27.99,28.0,27.98,27.98,65412.74817136886,9.1901,9.1934,9.1868,9.1868,65412.7482
2008-08-28 13:10:00,27.99,28.02,27.98,28.02,68129.57157784744,9.1901,9.1999,9.1868,9.1999,68129.5716
2008-08-28 13:15:00,28.01,28.04,28.01,28.03,63740.85684430512,9.1966,9.2065,9.1966,9.2032,63740.8568
2008-08-28 13:20:00,28.02,28.03,28.01,28.02,77533.96029258097,9.1999,9.2032,9.1966,9.1999,77533.9603
2008-08-28 13:25:00,28.02,28.04,28.02,28.03,75235.10971786834,9.1999,9.2065,9.1999,9.2032,75235.1097
2008-08-28 13:30:00,28.04,28.06,28.03,28.05,70846.39498432602,9.2065,9.2131,9.2032,9.2098,70846.395
2008-08-28 13:35:00,28.06,28.06,28.05,28.06,58516.19644723093,9.2131,9.2131,9.2098,9.2131,58516.1964
2008-08-28 13:40:00,28.06,28.09,28.05,28.08,128735.63218390803,9.2131,9.2229,9.2098,9.2196,128735.6322
2008-08-28 13:45:00,28.09,28.1,28.04,28.04,85266.45768025078,9.2229,9.2262,9.2065,9.2065,85266.4577
2008-08-28 13:50:00,28.05,28.05,28.03,28.04,35527.69070010449,9.2098,9.2098,9.2032,9.2065,35527.6907
2008-08-28 13:55:00,28.04,28.04,28.03,28.04,38871.47335423197,9.2065,9.2065,9.2032,9.2065,38871.4734
2008-08-28 14:00:00,28.04,28.05,28.02,28.04,97596.65621734588,9.2065,9.2098,9.1999,9.2065,97596.6562
2008-08-28 14:05:00,28.05,28.05,28.03,28.03,107836.99059561128,9.2098,9.2098,9.2032,9.2032,107836.9906
2008-08-28 14:10:00,28.03,28.1,28.03,28.1,123719.95820271682,9.2032,9.2262,9.2032,9.2262,123719.9582
2008-08-28 14:15:00,28.1,28.12,28.08,28.11,108881.92267502612,9.2262,9.2328,9.2196,9.2295,108881.9227
2008-08-28 14:20:00,28.11,28.12,28.08,28.08,149007.3145245559,9.2295,9.2328,9.2196,9.2196,149007.3145
2008-08-28 14:25:00,28.08,28.1,28.05,28.1,107628.00417972832,9.2196,9.2262,9.2098,9.2262,107628.0042
2008-08-28 14:30:00,28.1,28.14,28.09,28.1,74817.1368861024,9.2262,9.2393,9.2229,9.2262,74817.1369
2008-08-28 14:35:00,28.1,28.14,28.1,28.14,134796.2382445141,9.2262,9.2393,9.2262,9.2393,134796.2382
2008-08-28 14:40:00,28.14,28.17,28.13,28.17,189550.6792058516,9.2393,9.2492,9.236,9.2492,189550.6792
2008-08-28 14:45:00,28.16,28.17,28.16,28.16,141274.8171368861,9.2459,9.2492,9.2459,9.2459,141274.8171
2008-08-28 14:50:00,28.16,28.16,28.14,28.15,90073.14524555903,9.2459,9.2459,9.2393,9.2426,90073.1452
2008-08-28 14:55:00,28.15,28.15,28.12,28.13,87565.30825496343,9.2426,9.2426,9.2328,9.236,87565.3083
2008-08-28 15:00:00,28.13,28.13,28.08,28.08,95297.80564263322,9.236,9.236,9.2196,9.2196,95297.8056
2008-08-28 15:05:00,28.08,28.09,28.05,28.06,77533.96029258097,9.2196,9.2229,9.2098,9.2131,77533.9603
2008-08-28 15:10:00,28.06,28.07,28.03,28.03,48902.82131661442,9.2131,9.2163,9.2032,9.2032,48902.8213
2008-08-28 15:15:00,28.03,28.07,28.03,28.06,100104.49320794149,9.2032,9.2163,9.2032,9.2131,100104.4932
2008-08-28 15:20:00,28.06,28.09,28.04,28.09,91327.06374085684,9.2131,9.2229,9.2065,9.2229,91327.0637
2008-08-28 15:25:00,28.09,28.09,28.06,28.08,90700.10449320794,9.2229,9.2229,9.2131,9.2196,90700.1045
2008-08-28 15:30:00,28.08,28.08,28.04,28.07,156321.83908045976,9.2196,9.2196,9.2065,9.2163,156321.8391
2008-08-28 15:35:00,28.07,28.08,28.05,28.07,113897.59665621734,9.2163,9.2196,9.2098,9.2163,113897.5967
2008-08-28 15:40:00,28.07,28.1,28.05,28.07,232392.89446186,9.2163,9.2262,9.2098,9.2163,232392.8945
2008-08-28 15:45:00,28.07,28.12,28.07,28.11,160919.54022988505,9.2163,9.2328,9.2163,9.2295,160919.5402
2008-08-28 15:50:00,28.11,28.12,28.09,28.09,223406.4785788924,9.2295,9.2328,9.2229,9.2229,223406.4786
2008-08-28 15:55:00,28.09,28.13,28.08,28.11,308463.94984326017,9.2229,9.236,9.2196,9.2295,308463.9498
2008-08-29 09:30:00,27.98,28.11,27.94,28.04,135841.17032392893,9.1868,9.2295,9.1737,9.2065,135841.1703
2008-08-29 09:35:00,28.04,28.04,27.9,28.01,124973.87669801465,9.2065,9.2065,9.1605,9.1966,124973.8767
2008-08-29 09:40:00,28.01,28.15,28.0,28.1,125391.84952978056,9.1966,9.2426,9.1934,9.2262,125391.8495
2008-08-29 09:45:00,28.1,28.13,28.06,28.08,93207.94148380354,9.2262,9.236,9.2131,9.2196,93207.9415
2008-08-29 09:50:00,28.08,28.09,28.01,28.02,57889.23719958203,9.2196,9.2229,9.1966,9.1999,57889.2372
2008-08-29 09:55:00,28.03,28.04,27.95,27.98,152978.05642633227,9.2032,9.2065,9.1769,9.1868,152978.0564
2008-08-29 10:00:00,27.99,27.99,27.92,27.95,48902.82131661442,9.1901,9.1901,9.1671,9.1769,48902.8213
2008-08-29 10:05:00,27.94,27.94,27.89,27.92,59143.15569487983,9.1737,9.1737,9.1572,9.1671,59143.1557
2008-08-29 10:10:00,27.92,27.93,27.87,27.87,86520.37617554859,9.1671,9.1704,9.1507,9.1507,86520.3762
2008-08-29 10:15:00,27.87,27.88,27.84,27.88,105538.14002089865,9.1507,9.154,9.1408,9.154,105538.14
2008-08-29 10:20:00,27.88,27.92,27.86,27.9,148798.32810867293,9.154,9.1671,9.1474,9.1605,148798.3281
2008-08-29 10:25:00,27.89,27.9,27.86,27.88,34482.75862068965,9.1572,9.1605,9.1474,9.154,34482.7586
2008-08-29 10:30:00,27.88,27.9,27.88,27.89,84848.48484848485,9.154,9.1605,9.154,9.1572,84848.4848
2008-08-29 10:35:00,27.89,27.9,27.82,27.83,140647.8578892372,9.1572,9.1605,9.1343,9.1375,140647.8579
2008-08-29 10:40:00,27.83,27.83,27.75,27.76,212539.18495297804,9.1375,9.1375,9.1113,9.1146,212539.185
2008-08-29 10:45:00,27.76,27.78,27.75,27.77,61650.992685475445,9.1146,9.1211,9.1113,9.1178,61650.9927
2008-08-29 10:50:00,27.77,27.79,27.75,27.75,111389.75966562174,9.1178,9.1244,9.1113,9.1113,111389.7597
2008-08-29 10:55:00,27.75,27.76,27.73,27.73,58725.18286311389,9.1113,9.1146,9.1047,9.1047,58725.1829
2008-08-29 11:00:00,27.73,27.78,27.72,27.77,91954.02298850576,9.1047,9.1211,9.1014,9.1178,91954.023
2008-08-29 11:05:00,27.77,27.82,27.77,27.79,91327.06374085684,9.1178,9.1343,9.1178,9.1244,91327.0637
2008-08-29 11:10:00,27.79,27.8,27.75,27.76,33437.826541274815,9.1244,9.1277,9.1113,9.1146,33437.8265
2008-08-29 11:15:00,27.76,27.77,27.73,27.76,78369.90595611285,9.1146,9.1178,9.1047,9.1146,78369.906
2008-08-29 11:20:00,27.76,27.76,27.72,27.74,87147.3354231975,9.1146,9.1146,9.1014,9.108,87147.3354
2008-08-29 11:25:00,27.73,27.74,27.72,27.73,72727.27272727272,9.1047,9.108,9.1014,9.1047,72727.2727
2008-08-29 11:30:00,27.73,27.73,27.69,27.7,84848.48484848485,9.1047,9.1047,9.0916,9.0949,84848.4848
2008-08-29 11:35:00,27.7,27.7,27.66,27.68,89864.15882967607,9.0949,9.0949,9.0817,9.0883,89864.1588
2008-08-29 11:40:00,27.67,27.71,27.67,27.7,59770.11494252874,9.085,9.0981,9.085,9.0949,59770.1149
2008-08-29 11:45:00,27.7,27.71,27.65,27.65,48902.82131661442,9.0949,9.0981,9.0784,9.0784,48902.8213
2008-08-29 11:50:00,27.65,27.71,27.65,27.7,38035.5276907001,9.0784,9.0981,9.0784,9.0949,38035.5277
2008-08-29 11:55:00,27.71,27.72,27.64,27.66,35527.69070010449,9.0981,9.1014,9.0752,9.0817,35527.6907
2008-08-29 12:00:00,27.66,27.66,27.63,27.64,68756.53082549635,9.0817,9.0817,9.0719,9.0752,68756.5308
2008-08-29 12:05:00,27.64,27.64,27.63,27.63,69174.50365726228,9.0752,9.0752,9.0719,9.0719,69174.5037
2008-08-29 12:10:00,27.64,27.64,27.58,27.59,61442.00626959247,9.0752,9.0752,9.0555,9.0587,61442.0063
2008-08-29 12:15:00,27.59,27.62,27.58,27.61,33855.799373040754,9.0587,9.0686,9.0555,9.0653,33855.7994
2008-08-29 12:20:00,27.61,27.61,27.57,27.57,57889.23719958203,9.0653,9.0653,9.0522,9.0522,57889.2372
2008-08-29 12:25:00,27.58,27.58,27.55,27.56,52246.6039707419,9.0555,9.0555,9.0456,9.0489,52246.604
2008-08-29 12:30:00,27.55,27.57,27.54,27.55,40334.37826541275,9.0456,9.0522,9.0423,9.0456,40334.3783
2008-08-29 12:35:00,27.55,27.58,27.55,27.56,63949.843260188085,9.0456,9.0555,9.0456,9.0489,63949.8433
2008-08-29 12:40:00,27.56,27.59,27.54,27.59,59979.1013584117,9.0489,9.0587,9.0423,9.0587,59979.1014
2008-08-29 12:45:00,27.59,27.61,27.54,27.55,57889.23719958203,9.0587,9.0653,9.0423,9.0456,57889.2372
2008-08-29 12:50:00,27.54,27.57,27.5,27.54,114106.58307210031,9.0423,9.0522,9.0292,9.0423,114106.5831
2008-08-29 12:55:00,27.55,27.55,27.54,27.55,50574.71264367816,9.0456,9.0456,9.0423,9.0456,50574.7126
2008-08-29 13:00:00,27.55,27.61,27.55,27.59,80250.78369905955,9.0456,9.0653,9.0456,9.0587,80250.7837
2008-08-29 13:05:00,27.59,27.59,27.56,27.58,48484.84848484848,9.0587,9.0587,9.0489,9.0555,48484.8485
2008-08-29 13:10:00,27.58,27.62,27.58,27.61,49320.79414838035,9.0555,9.0686,9.0555,9.0653,49320.7941
2008-08-29 13:15:00,27.61,27.68,27.61,27.66,67502.61233019854,9.0653,9.0883,9.0653,9.0817,67502.6123
2008-08-29 13:20:00,27.67,27.75,27.67,27.69,64576.80250783699,9.085,9.1113,9.085,9.0916,64576.8025
2008-08-29 13:25:00,27.69,27.69,27.66,27.66,30303.0303030303,9.0916,9.0916,9.0817,9.0817,30303.0303
2008-08-29 13:30:00,27.66,27.71,27.65,27.67,64785.78892371996,9.0817,9.0981,9.0784,9.085,64785.7889
2008-08-29 13:35:00,27.68,27.68,27.62,27.62,31138.97596656217,9.0883,9.0883,9.0686,9.0686,31138.976
2008-08-29 13:40:00,27.62,27.63,27.62,27.62,12748.171368861023,9.0686,9.0719,9.0686,9.0686,12748.1714
2008-08-29 13:45:00,27.63,27.63,27.62,27.63,15464.994775339605,9.0719,9.0719,9.0686,9.0719,15464.9948
2008-08-29 13:50:00,27.63,27.64,27.62,27.62,16509.92685475444,9.0719,9.0752,9.0686,9.0686,16509.9269
2008-08-29 13:55:00,27.62,27.64,27.61,27.62,19644.72309299896,9.0686,9.0752,9.0653,9.0686,19644.7231
2008-08-29 14:00:00,27.62,27.63,27.62,27.63,19644.72309299896,9.0686,9.0719,9.0686,9.0719,19644.7231
2008-08-29 14:05:00,27.63,27.63,27.6,27.63,34064.78578892372,9.0719,9.0719,9.062,9.0719,34064.7858
2008-08-29 14:10:00,27.63,27.63,27.61,27.63,21525.600835945665,9.0719,9.0719,9.0653,9.0719,21525.6008
2008-08-29 14:15:00,27.63,27.63,27.59,27.63,35945.66353187043,9.0719,9.0719,9.0587,9.0719,35945.6635
2008-08-29 14:20:00,27.63,27.63,27.58,27.59,40961.33751306165,9.0719,9.0719,9.0555,9.0587,40961.3375
2008-08-29 14:25:00,27.6,27.63,27.59,27.63,29885.05747126437,9.062,9.0719,9.0587,9.0719,29885.0575
2008-08-29 14:30:00,27.63,27.63,27.58,27.6,50574.71264367816,9.0719,9.0719,9.0555,9.062,50574.7126
2008-08-29 14:35:00,27.6,27.6,27.57,27.57,22570.5329153605,9.062,9.062,9.0522,9.0522,22570.5329
2008-08-29 14:40:00,27.57,27.57,27.55,27.57,30512.01671891327,9.0522,9.0522,9.0456,9.0522,30512.0167
2008-08-29 14:45:00,27.56,27.58,27.54,27.57,48066.87565308255,9.0489,9.0555,9.0423,9.0522,48066.8757
2008-08-29 14:50:00,27.57,27.59,27.57,27.59,27586.206896551725,9.0522,9.0587,9.0522,9.0587,27586.2069
2008-08-29 14:55:00,27.59,27.6,27.58,27.6,25914.315569487982,9.0587,9.062,9.0555,9.062,25914.3156
2008-08-29 15:00:00,27.6,27.6,27.6,27.6,32183.90804597701,9.062,9.062,9.062,9.062,32183.908
2008-08-29 15:05:00,27.6,27.6,27.59,27.6,37408.5684430512,9.062,9.062,9.0587,9.062,37408.5684
2008-08-29 15:10:00,27.61,27.63,27.59,27.62,29258.098223615463,9.0653,9.0719,9.0587,9.0686,29258.0982
2008-08-29 15:15:00,27.62,27.63,27.6,27.6,82340.64785788923,9.0686,9.0719,9.062,9.062,82340.6479
2008-08-29 15:20:00,27.6,27.63,27.58,27.63,52873.5632183908,9.062,9.0719,9.0555,9.0719,52873.5632
2008-08-29 15:25:00,27.63,27.64,27.6,27.62,41797.28317659352,9.0719,9.0752,9.062,9.0686,41797.2832
2008-08-29 15:30:00,27.62,27.64,27.6,27.6,59979.1013584117,9.0686,9.0752,9.062,9.062,59979.1014
2008-08-29 15:35:00,27.6,27.61,27.57,27.57,62695.92476489028,9.062,9.0653,9.0522,9.0522,62695.9248
2008-08-29 15:40:00,27.57,27.57,27.53,27.54,256635.3187042842,9.0522,9.0522,9.039,9.0423,256635.3187
2008-08-29 15:45:00,27.54,27.6,27.52,27.58,252037.6175548589,9.0423,9.062,9.0358,9.0555,252037.6176
2008-08-29 15:50:00,27.58,27.58,27.53,27.53,278787.8787878788,9.0555,9.0555,9.039,9.039,278787.8788
2008-08-29 15:55:00,27.53,27.54,27.48,27.5,366353.1870428422,9.039,9.0423,9.0226,9.0292,366353.187
2008-09-02 09:30:00,27.81,28.23,27.54,28.04,781818.1818181818,9.131,9.2689,9.0423,9.2065,781818.1818
2008-09-02 09:35:00,28.03,28.23,28.0,28.16,295088.81922675023,9.2032,9.2689,9.1934,9.2459,295088.8192
2008-09-02 09:40:00,28.16,28.23,28.12,28.2,183072.1003134796,9.2459,9.2689,9.2328,9.259,183072.1003
2008-09-02 09:45:00,28.2,28.27,28.2,28.21,346290.4911180773,9.259,9.282,9.259,9.2623,346290.4911
2008-09-02 09:50:00,28.21,28.29,28.2,28.27,175757.57575757577,9.2623,9.2886,9.259,9.282,175757.5758
2008-09-02 09:55:00,28.28,28.29,28.24,28.26,277324.973876698,9.2853,9.2886,9.2722,9.2787,277324.9739
2008-09-02 10:00:00,28.26,28.37,28.25,28.37,462068.9655172414,9.2787,9.3148,9.2754,9.3148,462068.9655
2008-09-02 10:05:00,28.37,28.39,28.28,28.28,334796.2382445141,9.3148,9.3214,9.2853,9.2853,334796.2382
2008-09-02 10:10:00,28.28,28.37,28.27,28.36,249947.7533960293,9.2853,9.3148,9.282,9.3116,249947.7534
2008-09-02 10:15:00,28.36,28.37,28.28,28.3,240543.3646812957,9.3116,9.3148,9.2853,9.2919,240543.3647
2008-09-02 10:20:00,28.3,28.33,28.26,28.27,180564.263322884,9.2919,9.3017,9.2787,9.282,180564.2633
2008-09-02 10:25:00,28.26,28.29,28.2,28.23,275235.1097178683,9.2787,9.2886,9.259,9.2689,275235.1097
2008-09-02 10:30:00,28.23,28.24,28.2,28.2,205433.6468129572,9.2689,9.2722,9.259,9.259,205433.6468
2008-09-02 10:35:00,28.2,28.23,28.18,28.22,174085.68443051202,9.259,9.2689,9.2525,9.2656,174085.6844
2008-09-02 10:40:00,28.22,28.22,28.16,28.16,199791.01358411703,9.2656,9.2656,9.2459,9.2459,199791.0136
2008-09-02 10:45:00,28.16,28.19,28.12,28.19,90909.09090909093,9.2459,9.2557,9.2328,9.2557,90909.0909
2008-09-02 10:50:00,28.19,28.21,28.14,28.15,116405.43364681296,9.2557,9.2623,9.2393,9.2426,116405.4336
2008-09-02 10:55:00,28.15,28.22,28.12,28.21,89446.18599791013,9.2426,9.2656,9.2328,9.2623,89446.186
2008-09-02 11:00:00,28.21,28.23,28.17,28.19,114315.56948798327,9.2623,9.2689,9.2492,9.2557,114315.5695
2008-09-02 11:05:00,28.17,28.2,28.17,28.18,91118.07732497388,9.2492,9.259,9.2492,9.2525,91118.0773
2008-09-02 11:10:00,28.18,28.26,28.18,28.25,81086.72936259143,9.2525,9.2787,9.2525,9.2754,81086.7294
2008-09-02 11:15:00,28.25,28.27,28.25,28.26,105538.14002089865,9.2754,9.282,9.2754,9.2787,105538.14
2008-09-02 11:20:00,28.26,28.27,28.2,28.21,133751.30616509926,9.2787,9.282,9.259,9.2623,133751.3062
2008-09-02 11:25:00,28.21,28.27,28.2,28.26,101149.42528735632,9.2623,9.282,9.259,9.2787,101149.4253
2008-09-02 11:30:00,28.26,28.28,28.26,28.28,107419.01776384536,9.2787,9.2853,9.2787,9.2853,107419.0178
2008-09-02 11:35:00,28.28,28.29,28.26,28.26,141483.80355276907,9.2853,9.2886,9.2787,9.2787,141483.8036
2008-09-02 11:40:00,28.26,28.3,28.26,28.29,85684.43051201671,9.2787,9.2919,9.2787,9.2886,85684.4305
2008-09-02 11:45:00,28.29,28.29,28.25,28.25,115569.48798328108,9.2886,9.2886,9.2754,9.2754,115569.488
2008-09-02 11:50:00,28.24,28.24,28.22,28.23,70846.39498432602,9.2722,9.2722,9.2656,9.2689,70846.395
2008-09-02 11:55:00,28.23,28.26,28.23,28.26,108045.97701149424,9.2689,9.2787,9.2689,9.2787,108045.977
2008-09-02 12:00:00,28.25,28.27,28.24,28.27,81086.72936259143,9.2754,9.282,9.2722,9.282,81086.7294
2008-09-02 12:05:00,28.27,28.28,28.26,28.27,114106.58307210031,9.282,9.2853,9.2787,9.282,114106.5831
2008-09-02 12:10:00,28.27,28.31,28.26,28.3,116614.42006269592,9.282,9.2951,9.2787,9.2919,116614.4201
2008-09-02 12:15:00,28.3,28.32,28.28,28.3,124555.90386624869,9.2919,9.2984,9.2853,9.2919,124555.9039
2008-09-02 12:20:00,28.3,28.3,28.26,28.27,98432.60188087774,9.2919,9.2919,9.2787,9.282,98432.6019
2008-09-02 12:25:00,28.26,28.26,28.22,28.22,82340.64785788923,9.2787,9.2787,9.2656,9.2656,82340.6479
2008-09-02 12:30:00,28.22,28.24,28.17,28.17,154231.97492163008,9.2656,9.2722,9.2492,9.2492,154231.9749
2008-09-02 12:35:00,28.17,28.2,28.17,28.18,110971.7868338558,9.2492,9.259,9.2492,9.2525,110971.7868
2008-09-02 12:40:00,28.18,28.18,28.14,28.18,138140.02089864158,9.2525,9.2525,9.2393,9.2525,138140.0209
2008-09-02 12:45:00,28.18,28.21,28.14,28.14,149425.28735632185,9.2525,9.2623,9.2393,9.2393,149425.2874
2008-09-02 12:50:00,28.14,28.18,28.14,28.15,99686.52037617554,9.2393,9.2525,9.2393,9.2426,99686.5204
2008-09-02 12:55:00,28.15,28.2,28.15,28.18,85893.41692789969,9.2426,9.259,9.2426,9.2525,85893.4169
2008-09-02 13:00:00,28.18,28.23,28.17,28.22,96969.69696969696,9.2525,9.2689,9.2492,9.2656,96969.697
2008-09-02 13:05:00,28.23,28.24,28.22,28.23,155485.8934169279,9.2689,9.2722,9.2656,9.2689,155485.8934
2008-09-02 13:10:00,28.23,28.26,28.23,28.26,123928.94461859978,9.2689,9.2787,9.2689,9.2787,123928.9446
2008-09-02 13:15:00,28.26,28.27,28.26,28.26,149007.3145245559,9.2787,9.282,9.2787,9.2787,149007.3145
2008-09-02 13:20:00,28.26,28.27,28.26,28.26,86102.40334378266,9.2787,9.282,9.2787,9.2787,86102.4033
2008-09-02 13:25:00,28.26,28.28,28.26,28.26,58098.223615465,9.2787,9.2853,9.2787,9.2787,58098.2236
2008-09-02 13:30:00,28.26,28.26,28.23,28.26,128108.67293625914,9.2787,9.2787,9.2689,9.2787,128108.6729
2008-09-02 13:35:00,28.26,28.27,28.23,28.26,57262.27795193312,9.2787,9.282,9.2689,9.2787,57262.278
2008-09-02 13:40:00,28.26,28.26,28.22,28.23,65203.76175548589,9.2787,9.2787,9.2656,9.2689,65203.7618
2008-09-02 13:45:00,28.23,28.25,28.21,28.21,81086.72936259143,9.2689,9.2754,9.2623,9.2623,81086.7294
2008-09-02 13:50:00,28.21,28.23,28.19,28.22,304284.2215256008,9.2623,9.2689,9.2557,9.2656,304284.2215
2008-09-02 13:55:00,28.21,28.21,28.16,28.19,139184.95297805642,9.2623,9.2623,9.2459,9.2557,139184.953
2008-09-02 14:00:00,28.19,28.24,28.18,28.22,116405.43364681296,9.2557,9.2722,9.2525,9.2656,116405.4336
2008-09-02 14:05:00,28.22,28.24,28.21,28.22,163009.40438871473,9.2656,9.2722,9.2623,9.2656,163009.4044
2008-09-02 14:10:00,28.22,28.23,28.2,28.21,326227.7951933124,9.2656,9.2689,9.259,9.2623,326227.7952
2008-09-02 14:15:00,28.21,28.21,28.14,28.15,227586.2068965517,9.2623,9.2623,9.2393,9.2426,227586.2069
2008-09-02 14:20:00,28.15,28.19,28.14,28.19,107419.01776384536,9.2426,9.2557,9.2393,9.2557,107419.0178
2008-09-02 14:25:00,28.19,28.25,28.18,28.23,170950.8881922675,9.2557,9.2754,9.2525,9.2689,170950.8882
2008-09-02 14:30:00,28.23,28.24,28.19,28.2,312852.6645768025,9.2689,9.2722,9.2557,9.259,312852.6646
2008-09-02 14:35:00,28.19,28.2,28.13,28.13,134169.2789968652,9.2557,9.259,9.236,9.236,134169.279
2008-09-02 14:40:00,28.13,28.15,28.13,28.13,142528.7356321839,9.236,9.2426,9.236,9.236,142528.7356
2008-09-02 14:45:00,28.13,28.14,28.1,28.1,179519.33124346918,9.236,9.2393,9.2262,9.2262,179519.3312
2008-09-02 14:50:00,28.1,28.11,28.04,28.06,178474.39916405434,9.2262,9.2295,9.2065,9.2131,178474.3992
2008-09-02 14:55:00,28.06,28.08,28.04,28.04,174085.68443051202,9.2131,9.2196,9.2065,9.2065,174085.6844
2008-09-02 15:00:00,28.05,28.05,28.01,28.02,142528.7356321839,9.2098,9.2098,9.1966,9.1999,142528.7356
2008-09-02 15:05:00,28.02,28.06,28.01,28.06,111598.7460815047,9.1999,9.2131,9.1966,9.2131,111598.7461
2008-09-02 15:10:00,28.06,28.09,28.05,28.07,115569.48798328108,9.2131,9.2229,9.2098,9.2163,115569.488
2008-09-02 15:15:00,28.07,28.1,28.07,28.09,345454.54545454547,9.2163,9.2262,9.2163,9.2229,345454.5455
2008-09-02 15:20:00,28.09,28.12,28.09,28.11,184743.99164054336,9.2229,9.2328,9.2229,9.2295,184743.9916
2008-09-02 15:25:00,28.11,28.15,28.11,28.14,176175.5485893417,9.2295,9.2426,9.2295,9.2393,176175.5486
2008-09-02 15:30:00,28.14,28.18,28.14,28.15,281922.6750261233,9.2393,9.2525,9.2393,9.2426,281922.675
2008-09-02 15:35:00,28.15,28.19,28.14,28.18,465621.7345872518,9.2426,9.2557,9.2393,9.2525,465621.7346
2008-09-02 15:40:00,28.18,28.19,28.15,28.16,434064.7857889237,9.2525,9.2557,9.2426,9.2459,434064.7858
2008-09-02 15:45:00,28.16,28.26,28.16,28.25,474399.1640543364,9.2459,9.2787,9.2459,9.2754,474399.1641
2008-09-02 15:50:00,28.25,28.3,28.22,28.29,624033.4378265413,9.2754,9.2919,9.2656,9.2886,624033.4378
2008-09-02 15:55:00,28.29,28.33,28.24,28.24,794984.3260188088,9.2886,9.3017,9.2722,9.2722,794984.326
2008-09-03 09:30:00,28.14,28.38,27.99,28.14,254963.42737722048,9.2393,9.3181,9.1901,9.2393,254963.4274
2008-09-03 09:35:00,28.13,28.15,28.04,28.05,100104.49320794149,9.236,9.2426,9.2065,9.2098,100104.4932
2008-09-03 09:40:00,28.04,28.05,27.92,27.92,197074.19017763843,9.2065,9.2098,9.1671,9.1671,197074.1902
2008-09-03 09:45:00,27.92,27.92,27.81,27.86,263113.8975966562,9.1671,9.1671,9.131,9.1474,263113.8976
2008-09-03 09:50:00,27.86,27.86,27.8,27.83,281086.7293625914,9.1474,9.1474,9.1277,9.1375,281086.7294
2008-09-03 09:55:00,27.82,27.84,27.64,27.66,379937.3040752351,9.1343,9.1408,9.0752,9.0817,379937.3041
2008-09-03 10:00:00,27.67,27.8,27.66,27.8,299895.5067920585,9.085,9.1277,9.0817,9.1277,299895.5068
2008-09-03 10:05:00,27.8,27.82,27.67,27.72,350888.1922675026,9.1277,9.1343,9.085,9.1014,350888.1923
2008-09-03 10:10:00,27.71,27.72,27.63,27.71,164681.29571577843,9.0981,9.1014,9.0719,9.0981,164681.2957
2008-09-03 10:15:00,27.72,27.72,27.68,27.69,139602.92580982237,9.1014,9.1014,9.0883,9.0916,139602.9258
2008-09-03 10:20:00,27.69,27.8,27.69,27.76,201044.93207941484,9.0916,9.1277,9.0916,9.1146,201044.9321
2008-09-03 10:25:00,27.76,27.78,27.74,27.75,124137.93103448275,9.1146,9.1211,9.108,9.1113,124137.931
2008-09-03 10:30:00,27.75,27.77,27.73,27.75,139393.9393939394,9.1113,9.1178,9.1047,9.1113,139393.9394
2008-09-03 10:35:00,27.75,27.82,27.75,27.79,195611.28526645768,9.1113,9.1343,9.1113,9.1244,195611.2853
2008-09-03 10:40:00,27.79,27.84,27.78,27.81,267920.58516196447,9.1244,9.1408,9.1211,9.131,267920.5852
2008-09-03 10:45:00,27.81,27.81,27.76,27.76,126854.75444096132,9.131,9.131,9.1146,9.1146,126854.7544
2008-09-03 10:50:00,27.76,27.77,27.73,27.73,114106.58307210031,9.1146,9.1178,9.1047,9.1047,114106.5831
2008-09-03 10:55:00,27.74,27.77,27.74,27.76,110344.8275862069,9.108,9.1178,9.108,9.1146,110344.8276
2008-09-03 11:00:00,27.76,27.81,27.76,27.81,64367.81609195402,9.1146,9.131,9.1146,9.131,64367.8161
2008-09-03 11:05:00,27.81,27.89,27.8,27.83,135423.19749216302,9.131,9.1572,9.1277,9.1375,135423.1975
2008-09-03 11:10:00,27.83,27.83,27.74,27.74,202298.85057471265,9.1375,9.1375,9.108,9.108,202298.8506
2008-09-03 11:15:00,27.74,27.77,27.72,27.76,109717.868338558,9.108,9.1178,9.1014,9.1146,109717.8683
2008-09-03 11:20:00,27.76,27.76,27.73,27.74,72727.27272727272,9.1146,9.1146,9.1047,9.108,72727.2727
2008-09-03 11:25:00,27.73,27.76,27.71,27.71,131243.46917450364,9.1047,9.1146,9.0981,9.0981,131243.4692
2008-09-03 11:30:00,27.71,27.73,27.68,27.73,174085.68443051202,9.0981,9.1047,9.0883,9.1047,174085.6844
2008-09-03 11:35:00,27.73,27.74,27.71,27.74,143782.6541274817,9.1047,9.108,9.0981,9.108,143782.6541
2008-09-03 11:40:00,27.74,27.75,27.71,27.74,79623.82445141066,9.108,9.1113,9.0981,9.108,79623.8245
2008-09-03 11:45:00,27.73,27.74,27.71,27.71,91536.0501567398,9.1047,9.108,9.0981,9.0981,91536.0502
2008-09-03 11:50:00,27.71,27.76,27.71,27.75,44932.07941483804,9.0981,9.1146,9.0981,9.1113,44932.0794
2008-09-03 11:55:00,27.75,27.76,27.69,27.71,83803.55276907001,9.1113,9.1146,9.0916,9.0981,83803.5528
2008-09-03 12:00:00,27.71,27.72,27.68,27.69,119958.2027168234,9.0981,9.1014,9.0883,9.0916,119958.2027
2008-09-03 12:05:00,27.69,27.71,27.69,27.71,170950.8881922675,9.0916,9.0981,9.0916,9.0981,170950.8882
2008-09-03 12:10:00,27.71,27.76,27.7,27.76,165517.24137931035,9.0981,9.1146,9.0949,9.1146,165517.2414
2008-09-03 12:15:00,27.76,27.8,27.74,27.79,107836.99059561128,9.1146,9.1277,9.108,9.1244,107836.9906
2008-09-03 12:20:00,27.8,27.88,27.79,27.87,154022.9885057471,9.1277,9.154,9.1244,9.1507,154022.9885
2008-09-03 12:25:00,27.87,27.9,27.85,27.86,136886.10240334377,9.1507,9.1605,9.1441,9.1474,136886.1024
2008-09-03 12:30:00,27.85,27.85,27.75,27.75,100731.45245559038,9.1441,9.1441,9.1113,9.1113,100731.4525
2008-09-03 12:35:00,27.75,27.82,27.75,27.8,61442.00626959247,9.1113,9.1343,9.1113,9.1277,61442.0063
2008-09-03 12:40:00,27.8,27.8,27.74,27.75,58725.18286311389,9.1277,9.1277,9.108,9.1113,58725.1829
2008-09-03 12:45:00,27.75,27.76,27.74,27.74,45141.065830721,9.1113,9.1146,9.108,9.108,45141.0658
2008-09-03 12:50:00,27.74,27.77,27.73,27.75,41797.28317659352,9.108,9.1178,9.1047,9.1113,41797.2832
2008-09-03 12:55:00,27.75,27.75,27.72,27.73,34273.772204806686,9.1113,9.1113,9.1014,9.1047,34273.7722
2008-09-03 13:00:00,27.73,27.74,27.7,27.74,55172.41379310345,9.1047,9.108,9.0949,9.108,55172.4138
2008-09-03 13:05:00,27.74,27.78,27.74,27.77,32183.90804597701,9.108,9.1211,9.108,9.1178,32183.908
2008-09-03 13:10:00,27.77,27.8,27.77,27.79,51201.67189132706,9.1178,9.1277,9.1178,9.1244,51201.6719
2008-09-03 13:15:00,27.79,27.81,27.77,27.79,58098.223615465,9.1244,9.131,9.1178,9.1244,58098.2236
2008-09-03 13:20:00,27.79,27.79,27.77,27.78,66039.70741901777,9.1244,9.1244,9.1178,9.1211,66039.7074
2008-09-03 13:25:00,27.78,27.78,27.74,27.74,81504.70219435736,9.1211,9.1211,9.108,9.108,81504.7022
2008-09-03 13:30:00,27.74,27.74,27.71,27.71,86311.38975966562,9.108,9.108,9.0981,9.0981,86311.3898
2008-09-03 13:35:00,27.71,27.71,27.7,27.7,95297.80564263322,9.0981,9.0981,9.0949,9.0949,95297.8056
2008-09-03 13:40:00,27.7,27.71,27.69,27.7,130198.53709508882,9.0949,9.0981,9.0916,9.0949,130198.5371
2008-09-03 13:45:00,27.7,27.75,27.7,27.73,73772.20480668756,9.0949,9.1113,9.0949,9.1047,73772.2048
2008-09-03 13:50:00,27.73,27.76,27.72,27.76,71055.38140020898,9.1047,9.1146,9.1014,9.1146,71055.3814
2008-09-03 13:55:00,27.75,27.78,27.75,27.76,63322.88401253918,9.1113,9.1211,9.1113,9.1146,63322.884
2008-09-03 14:00:00,27.76,27.79,27.69,27.79,260188.08777429463,9.1146,9.1244,9.0916,9.1244,260188.0878
2008-09-03 14:05:00,27.78,27.78,27.71,27.73,177220.48066875653,9.1211,9.1211,9.0981,9.1047,177220.4807
2008-09-03 14:10:00,27.72,27.73,27.64,27.68,119331.2434691745,9.1014,9.1047,9.0752,9.0883,119331.2435
2008-09-03 14:15:00,27.67,27.74,27.65,27.72,186833.85579937304,9.085,9.108,9.0784,9.1014,186833.8558
2008-09-03 14:20:00,27.72,27.72,27.66,27.66,115778.47439916406,9.1014,9.1014,9.0817,9.0817,115778.4744
2008-09-03 14:25:00,27.65,27.68,27.64,27.67,94670.84639498431,9.0784,9.0883,9.0752,9.085,94670.8464
2008-09-03 14:30:00,27.67,27.71,27.66,27.7,69383.49007314524,9.085,9.0981,9.0817,9.0949,69383.4901
2008-09-03 14:35:00,27.69,27.72,27.68,27.72,82758.62068965517,9.0916,9.1014,9.0883,9.1014,82758.6207
2008-09-03 14:40:00,27.72,27.78,27.72,27.74,113897.59665621734,9.1014,9.1211,9.1014,9.108,113897.5967
2008-09-03 14:45:00,27.74,27.76,27.7,27.7,82758.62068965517,9.108,9.1146,9.0949,9.0949,82758.6207
2008-09-03 14:50:00,27.7,27.71,27.68,27.69,100940.43887147336,9.0949,9.0981,9.0883,9.0916,100940.4389
2008-09-03 14:55:00,27.69,27.73,27.69,27.71,79832.81086729362,9.0916,9.1047,9.0916,9.0981,79832.8109
2008-09-03 15:00:00,27.71,27.74,27.71,27.73,103239.289446186,9.0981,9.108,9.0981,9.1047,103239.2894
2008-09-03 15:05:00,27.73,27.74,27.69,27.71,184743.99164054336,9.1047,9.108,9.0916,9.0981,184743.9916
2008-09-03 15:10:00,27.71,27.71,27.68,27.71,145036.57262277952,9.0981,9.0981,9.0883,9.0981,145036.5726
2008-09-03 15:15:00,27.71,27.72,27.67,27.71,114733.5423197492,9.0981,9.1014,9.085,9.0981,114733.5423
2008-09-03 15:20:00,27.71,27.82,27.71,27.77,245141.065830721,9.0981,9.1343,9.0981,9.1178,245141.0658
2008-09-03 15:25:00,27.76,27.77,27.7,27.7,283803.55276907,9.1146,9.1178,9.0949,9.0949,283803.5528
2008-09-03 15:30:00,27.7,27.76,27.67,27.75,183699.05956112847,9.0949,9.1146,9.085,9.1113,183699.0596
2008-09-03 15:35:00,27.75,27.82,27.75,27.77,268338.5579937304,9.1113,9.1343,9.1113,9.1178,268338.558
2008-09-03 15:40:00,27.77,27.77,27.71,27.72,368234.0647857889,9.1178,9.1178,9.0981,9.1014,368234.0648
2008-09-03 15:45:00,27.72,27.74,27.71,27.73,264994.7753396029,9.1014,9.108,9.0981,9.1047,264994.7753
2008-09-03 15:50:00,27.72,27.76,27.71,27.74,280250.7836990596,9.1014,9.1146,9.0981,9.108,280250.7837
2008-09-03 15:55:00,27.75,27.75,27.71,27.72,620271.6823406478,9.1113,9.1113,9.0981,9.1014,620271.6823
2008-09-04 09:30:00,27.52,27.6,27.41,27.44,215047.0219435737,9.0358,9.062,8.9996,9.0095,215047.0219
2008-09-04 09:35:00,27.44,27.49,27.37,27.43,92998.9550679206,9.0095,9.0259,8.9865,9.0062,92998.9551
2008-09-04 09:40:00,27.43,27.46,27.38,27.43,163009.40438871473,9.0062,9.0161,8.9898,9.0062,163009.4044
2008-09-04 09:45:00,27.43,27.44,27.36,27.41,239289.4461859979,9.0062,9.0095,8.9832,8.9996,239289.4462
2008-09-04 09:50:00,27.41,27.51,27.38,27.51,169696.9696969697,8.9996,9.0325,8.9898,9.0325,169696.9697
2008-09-04 09:55:00,27.51,27.53,27.42,27.52,319540.2298850575,9.0325,9.039,9.0029,9.0358,319540.2299
2008-09-04 10:00:00,27.53,27.57,27.42,27.5,225496.34273772204,9.039,9.0522,9.0029,9.0292,225496.3427
2008-09-04 10:05:00,27.5,27.51,27.42,27.45,170114.9425287356,9.0292,9.0325,9.0029,9.0128,170114.9425
2008-09-04 10:10:00,27.45,27.52,27.45,27.48,76489.02821316614,9.0128,9.0358,9.0128,9.0226,76489.0282
2008-09-04 10:15:00,27.48,27.49,27.38,27.38,137304.07523510972,9.0226,9.0259,8.9898,8.9898,137304.0752
2008-09-04 10:20:00,27.38,27.43,27.37,27.37,108254.9634273772,8.9898,9.0062,8.9865,8.9865,108254.9634
2008-09-04 10:25:00,27.37,27.47,27.36,27.47,156112.8526645768,8.9865,9.0193,8.9832,9.0193,156112.8527
2008-09-04 10:30:00,27.47,27.49,27.35,27.37,164054.33646812956,9.0193,9.0259,8.9799,8.9865,164054.3365
2008-09-04 10:35:00,27.37,27.39,27.31,27.32,131870.42842215256,8.9865,8.9931,8.9668,8.9701,131870.4284
2008-09-04 10:40:00,27.32,27.34,27.27,27.27,186833.85579937304,8.9701,8.9767,8.9537,8.9537,186833.8558
2008-09-04 10:45:00,27.27,27.31,27.16,27.18,256844.3051201672,8.9537,8.9668,8.9176,8.9241,256844.3051
2008-09-04 10:50:00,27.18,27.25,27.14,27.18,235109.7178683385,8.9241,8.9471,8.911,8.9241,235109.7179
2008-09-04 10:55:00,27.18,27.24,27.17,27.2,208359.4566353187,8.9241,8.9438,8.9208,8.9307,208359.4566
2008-09-04 11:00:00,27.2,27.2,27.06,27.07,499268.5475444096,8.9307,8.9307,8.8847,8.888,499268.5475
2008-09-04 11:05:00,27.07,27.18,27.06,27.18,433855.79937304073,8.888,8.9241,8.8847,8.9241,433855.7994
2008-09-04 11:10:00,27.18,27.24,27.17,27.17,315778.474399164,8.9241,8.9438,8.9208,8.9208,315778.4744
2008-09-04 11:15:00,27.17,27.18,27.12,27.13,260815.04702194355,8.9208,8.9241,8.9044,8.9077,260815.047
2008-09-04 11:20:00,27.13,27.14,27.01,27.02,482549.6342737722,8.9077,8.911,8.8683,8.8716,482549.6343
2008-09-04 11:25:00,27.02,27.08,27.02,27.08,239498.4326018809,8.8716,8.8913,8.8716,8.8913,239498.4326
2008-09-04 11:30:00,27.08,27.1,27.05,27.05,183281.08672936252,8.8913,8.8979,8.8814,8.8814,183281.0867
2008-09-04 11:35:00,27.05,27.05,27.03,27.04,251828.631138976,8.8814,8.8814,8.8749,8.8782,251828.6311
2008-09-04 11:40:00,27.04,27.05,27.03,27.03,231765.93521421103,8.8782,8.8814,8.8749,8.8749,231765.9352
2008-09-04 11:45:00,27.03,27.08,27.02,27.08,278996.8652037617,8.8749,8.8913,8.8716,8.8913,278996.8652
2008-09-04 11:50:00,27.07,27.15,27.07,27.13,462486.9383490073,8.888,8.9143,8.888,8.9077,462486.9383
2008-09-04 11:55:00,27.13,27.14,27.02,27.03,245768.0250783699,8.9077,8.911,8.8716,8.8749,245768.0251
2008-09-04 12:00:00,27.03,27.14,27.03,27.11,215047.0219435737,8.8749,8.911,8.8749,8.9011,215047.0219
2008-09-04 12:05:00,27.11,27.12,27.06,27.11,125391.84952978056,8.9011,8.9044,8.8847,8.9011,125391.8495
2008-09-04 12:10:00,27.11,27.17,27.1,27.17,93416.92789968652,8.9011,8.9208,8.8979,8.9208,93416.9279
2008-09-04 12:15:00,27.17,27.2,27.16,27.19,135214.21107628004,8.9208,8.9307,8.9176,8.9274,135214.2111
2008-09-04 12:20:00,27.19,27.21,27.18,27.2,101358.41170323928,8.9274,8.934,8.9241,8.9307,101358.4117
2008-09-04 12:25:00,27.2,27.21,27.15,27.2,248066.87565308253,8.9307,8.934,8.9143,8.9307,248066.8757
2008-09-04 12:30:00,27.2,27.2,27.13,27.18,126018.80877742948,8.9307,8.9307,8.9077,8.9241,126018.8088
2008-09-04 12:35:00,27.18,27.22,27.17,27.2,65830.7210031348,8.9241,8.9373,8.9208,8.9307,65830.721
2008-09-04 12:40:00,27.2,27.24,27.16,27.23,79414.83803552769,8.9307,8.9438,8.9176,8.9405,79414.838
2008-09-04 12:45:00,27.23,27.24,27.2,27.22,92163.00940438872,8.9405,8.9438,8.9307,8.9373,92163.0094
2008-09-04 12:50:00,27.22,27.26,27.22,27.26,105747.1264367816,8.9373,8.9504,8.9373,8.9504,105747.1264
2008-09-04 12:55:00,27.26,27.27,27.25,27.26,65830.7210031348,8.9504,8.9537,8.9471,8.9504,65830.721
2008-09-04 13:00:00,27.26,27.29,27.26,27.26,97387.66980146292,8.9504,8.9602,8.9504,8.9504,97387.6698
2008-09-04 13:05:00,27.26,27.26,27.23,27.26,80877.74294670846,8.9504,8.9504,8.9405,8.9504,80877.7429
2008-09-04 13:10:00,27.25,27.29,27.25,27.26,123510.97178683383,8.9471,8.9602,8.9471,8.9504,123510.9718
2008-09-04 13:15:00,27.26,27.28,27.23,27.25,102194.35736677116,8.9504,8.957,8.9405,8.9471,102194.3574
2008-09-04 13:20:00,27.25,27.28,27.24,27.24,101358.41170323928,8.9471,8.957,8.9438,8.9438,101358.4117
2008-09-04 13:25:00,27.24,27.27,27.22,27.24,180146.29049111807,8.9438,8.9537,8.9373,8.9438,180146.2905
2008-09-04 13:30:00,27.24,27.24,27.13,27.15,117241.37931034484,8.9438,8.9438,8.9077,8.9143,117241.3793
2008-09-04 13:35:00,27.16,27.17,27.12,27.15,140020.89864158828,8.9176,8.9208,8.9044,8.9143,140020.8986
2008-09-04 13:40:00,27.15,27.18,27.14,27.16,130407.52351097178,8.9143,8.9241,8.911,8.9176,130407.5235
2008-09-04 13:45:00,27.16,27.16,27.11,27.16,308254.9634273772,8.9176,8.9176,8.9011,8.9176,308254.9634
2008-09-04 13:50:00,27.16,27.16,27.15,27.16,103239.289446186,8.9176,8.9176,8.9143,8.9176,103239.2894
2008-09-04 13:55:00,27.16,27.16,27.15,27.16,110553.81400208986,8.9176,8.9176,8.9143,8.9176,110553.814
2008-09-04 14:00:00,27.16,27.16,27.11,27.13,105747.1264367816,8.9176,8.9176,8.9011,8.9077,105747.1264
2008-09-04 14:05:00,27.13,27.13,27.05,27.06,151097.17868338557,8.9077,8.9077,8.8814,8.8847,151097.1787
2008-09-04 14:10:00,27.06,27.09,27.02,27.07,208359.4566353187,8.8847,8.8946,8.8716,8.888,208359.4566
2008-09-04 14:15:00,27.07,27.09,27.06,27.08,134378.26541274818,8.888,8.8946,8.8847,8.8913,134378.2654
2008-09-04 14:20:00,27.09,27.14,27.06,27.07,137304.07523510972,8.8946,8.911,8.8847,8.888,137304.0752
2008-09-04 14:25:00,27.08,27.15,27.07,27.14,118077.32497387668,8.8913,8.9143,8.888,8.911,118077.325
2008-09-04 14:30:00,27.14,27.14,27.09,27.11,88192.26750261233,8.911,8.911,8.8946,8.9011,88192.2675
2008-09-04 14:35:00,27.11,27.15,27.1,27.15,77951.93312434692,8.9011,8.9143,8.8979,8.9143,77951.9331
2008-09-04 14:40:00,27.15,27.16,27.11,27.11,114942.52873563218,8.9143,8.9176,8.9011,8.9011,114942.5287
2008-09-04 14:45:00,27.11,27.11,27.05,27.08,189759.66562173457,8.9011,8.9011,8.8814,8.8913,189759.6656
2008-09-04 14:50:00,27.08,27.08,27.03,27.04,102403.34378265412,8.8913,8.8913,8.8749,8.8782,102403.3438
2008-09-04 14:55:00,27.04,27.1,27.03,27.1,101149.42528735632,8.8782,8.8979,8.8749,8.8979,101149.4253
2008-09-04 15:00:00,27.11,27.15,27.1,27.13,187878.78787878787,8.9011,8.9143,8.8979,8.9077,187878.7879
2008-09-04 15:05:00,27.12,27.22,27.1,27.1,185997.9101358412,8.9044,8.9373,8.8979,8.8979,185997.9101
2008-09-04 15:10:00,27.1,27.1,27.04,27.04,213166.14420062696,8.8979,8.8979,8.8782,8.8782,213166.1442
2008-09-04 15:15:00,27.04,27.09,27.03,27.09,283803.55276907,8.8782,8.8946,8.8749,8.8946,283803.5528
2008-09-04 15:20:00,27.08,27.09,27.04,27.08,245559.0386624869,8.8913,8.8946,8.8782,8.8913,245559.0387
2008-09-04 15:25:00,27.07,27.11,27.06,27.09,172622.77951933123,8.888,8.9011,8.8847,8.8946,172622.7795
2008-09-04 15:30:00,27.09,27.1,27.07,27.09,199582.02716823405,8.8946,8.8979,8.888,8.8946,199582.0272
2008-09-04 15:35:00,27.09,27.1,27.06,27.07,270010.44932079414,8.8946,8.8979,8.8847,8.888,270010.4493
2008-09-04 15:40:00,27.06,27.08,27.04,27.08,403134.7962382445,8.8847,8.8913,8.8782,8.8913,403134.7962
2008-09-04 15:45:00,27.08,27.14,27.08,27.13,334378.2654127481,8.8913,8.911,8.8913,8.9077,334378.2654
2008-09-04 15:50:00,27.13,27.17,27.12,27.16,339184.9529780564,8.9077,8.9208,8.9044,8.9176,339184.953
2008-09-04 15:55:00,27.16,27.17,27.07,27.08,566353.1870428422,8.9176,8.9208,8.888,8.8913,566353.187
2008-09-05 09:30:00,26.9,27.03,26.78,26.82,355903.86624869384,8.8322,8.8749,8.7928,8.8059,355903.8662
2008-09-05 09:35:00,26.84,26.95,26.8,26.9,287565.3082549634,8.8125,8.8486,8.7994,8.8322,287565.3083
2008-09-05 09:40:00,26.89,27.1,26.84,26.96,232392.89446186,8.8289,8.8979,8.8125,8.8519,232392.8945
2008-09-05 09:45:00,26.96,27.03,26.93,26.98,206478.578892372,8.8519,8.8749,8.842,8.8585,206478.5789
2008-09-05 09:50:00,26.98,27.02,26.9,27.02,227377.2204806688,8.8585,8.8716,8.8322,8.8716,227377.2205
2008-09-05 09:55:00,27.02,27.08,26.97,27.06,217554.8589341693,8.8716,8.8913,8.8552,8.8847,217554.8589
2008-09-05 10:00:00,27.07,27.19,27.05,27.19,326854.75444096135,8.888,8.9274,8.8814,8.9274,326854.7544
2008-09-05 10:05:00,27.19,27.2,27.05,27.07,175339.60292580983,8.9274,8.9307,8.8814,8.888,175339.6029
2008-09-05 10:10:00,27.07,27.07,27.0,27.03,143364.68129571577,8.888,8.888,8.865,8.8749,143364.6813
2008-09-05 10:15:00,27.03,27.1,27.02,27.06,168234.0647857889,8.8749,8.8979,8.8716,8.8847,168234.0648
2008-09-05 10:20:00,27.06,27.1,26.97,26.97,222152.5600835945,8.8847,8.8979,8.8552,8.8552,222152.5601
2008-09-05 10:25:00,26.98,27.09,26.98,27.04,287356.3218390804,8.8585,8.8946,8.8585,8.8782,287356.3218
2008-09-05 10:30:00,27.03,27.1,27.02,27.1,130825.49634273772,8.8749,8.8979,8.8716,8.8979,130825.4963
2008-09-05 10:35:00,27.11,27.12,27.03,27.06,242633.22884012532,8.9011,8.9044,8.8749,8.8847,242633.2288
2008-09-05 10:40:00,27.06,27.09,27.04,27.08,141274.8171368861,8.8847,8.8946,8.8782,8.8913,141274.8171
2008-09-05 10:45:00,27.08,27.1,27.03,27.04,145245.55903866247,8.8913,8.8979,8.8749,8.8782,145245.559
2008-09-05 10:50:00,27.04,27.07,27.02,27.03,146917.45036572622,8.8782,8.888,8.8716,8.8749,146917.4504
2008-09-05 10:55:00,27.03,27.05,26.98,27.02,175548.58934169277,8.8749,8.8814,8.8585,8.8716,175548.5893
2008-09-05 11:00:00,27.01,27.05,27.01,27.03,135423.19749216302,8.8683,8.8814,8.8683,8.8749,135423.1975
2008-09-05 11:05:00,27.03,27.1,27.03,27.1,226541.27481713687,8.8749,8.8979,8.8749,8.8979,226541.2748
2008-09-05 11:10:00,27.09,27.09,27.03,27.07,174503.6572622779,8.8946,8.8946,8.8749,8.888,174503.6573
2008-09-05 11:15:00,27.07,27.08,27.02,27.04,237408.5684430512,8.888,8.8913,8.8716,8.8782,237408.5684
2008-09-05 11:20:00,27.04,27.08,27.04,27.07,143364.68129571577,8.8782,8.8913,8.8782,8.888,143364.6813
2008-09-05 11:25:00,27.08,27.12,27.08,27.12,171995.82027168234,8.8913,8.9044,8.8913,8.9044,171995.8203
2008-09-05 11:30:00,27.12,27.15,27.09,27.1,87565.30825496343,8.9044,8.9143,8.8946,8.8979,87565.3083
2008-09-05 11:35:00,27.09,27.2,27.09,27.19,215047.0219435737,8.8946,8.9307,8.8946,8.9274,215047.0219
2008-09-05 11:40:00,27.19,27.27,27.19,27.24,261233.0198537095,8.9274,8.9537,8.9274,8.9438,261233.0199
2008-09-05 11:45:00,27.24,27.24,27.15,27.16,136259.14315569488,8.9438,8.9438,8.9143,8.9176,136259.1432
2008-09-05 11:50:00,27.17,27.23,27.15,27.2,171577.8474399164,8.9208,8.9405,8.9143,8.9307,171577.8474
2008-09-05 11:55:00,27.2,27.26,27.2,27.26,129571.57784743993,8.9307,8.9504,8.9307,8.9504,129571.5778
2008-09-05 12:00:00,27.26,27.29,27.23,27.25,141483.80355276907,8.9504,8.9602,8.9405,8.9471,141483.8036
2008-09-05 12:05:00,27.24,27.27,27.22,27.23,111598.7460815047,8.9438,8.9537,8.9373,8.9405,111598.7461
2008-09-05 12:10:00,27.22,27.26,27.21,27.23,127063.7408568443,8.9373,8.9504,8.934,8.9405,127063.7409
2008-09-05 12:15:00,27.23,27.26,27.23,27.26,60397.07419017764,8.9405,8.9504,8.9405,8.9504,60397.0742
2008-09-05 12:20:00,27.26,27.3,27.26,27.28,208986.4158829676,8.9504,8.9635,8.9504,8.957,208986.4159
2008-09-05 12:25:00,27.28,27.35,27.27,27.35,97387.66980146292,8.957,8.9799,8.9537,8.9799,97387.6698
2008-09-05 12:30:00,27.35,27.37,27.27,27.29,209822.36154649948,8.9799,8.9865,8.9537,8.9602,209822.3615
2008-09-05 12:35:00,27.29,27.3,27.25,27.26,96342.73772204808,8.9602,8.9635,8.9471,8.9504,96342.7377
2008-09-05 12:40:00,27.26,27.27,27.24,27.26,74817.1368861024,8.9504,8.9537,8.9438,8.9504,74817.1369
2008-09-05 12:45:00,27.26,27.28,27.24,27.28,85893.41692789969,8.9504,8.957,8.9438,8.957,85893.4169
2008-09-05 12:50:00,27.28,27.33,27.26,27.28,173249.73876698015,8.957,8.9734,8.9504,8.957,173249.7388
2008-09-05 12:55:00,27.28,27.31,27.28,27.3,84012.53918495297,8.957,8.9668,8.957,8.9635,84012.5392
2008-09-05 13:00:00,27.3,27.31,27.27,27.27,74190.1776384535,8.9635,8.9668,8.9537,8.9537,74190.1776
2008-09-05 13:05:00,27.28,27.3,27.27,27.28,81295.71577847439,8.957,8.9635,8.9537,8.957,81295.7158
2008-09-05 13:10:00,27.28,27.3,27.26,27.28,72727.27272727272,8.957,8.9635,8.9504,8.957,72727.2727
2008-09-05 13:15:00,27.28,27.28,27.22,27.22,127481.71368861024,8.957,8.957,8.9373,8.9373,127481.7137
2008-09-05 13:20:00,27.22,27.23,27.21,27.22,70846.39498432602,8.9373,8.9405,8.934,8.9373,70846.395
2008-09-05 13:25:00,27.22,27.25,27.22,27.23,65621.73458725182,8.9373,8.9471,8.9373,8.9405,65621.7346
2008-09-05 13:30:00,27.23,27.29,27.23,27.26,92371.99582027168,8.9405,8.9602,8.9405,8.9504,92371.9958
2008-09-05 13:35:00,27.26,27.26,27.21,27.24,190386.6248693835,8.9504,8.9504,8.934,8.9438,190386.6249
2008-09-05 13:40:00,27.24,27.27,27.23,27.26,101358.41170323928,8.9438,8.9537,8.9405,8.9504,101358.4117
2008-09-05 13:45:00,27.26,27.26,27.2,27.2,79623.82445141066,8.9504,8.9504,8.9307,8.9307,79623.8245
2008-09-05 13:50:00,27.2,27.21,27.18,27.19,61650.992685475445,8.9307,8.934,8.9241,8.9274,61650.9927
2008-09-05 13:55:00,27.19,27.21,27.17,27.2,114733.5423197492,8.9274,8.934,8.9208,8.9307,114733.5423
2008-09-05 14:00:00,27.19,27.19,27.14,27.15,81504.70219435736,8.9274,8.9274,8.911,8.9143,81504.7022
2008-09-05 14:05:00,27.15,27.17,27.15,27.17,70219.43573667711,8.9143,8.9208,8.9143,8.9208,70219.4357
2008-09-05 14:10:00,27.17,27.21,27.16,27.2,200417.97283176592,8.9208,8.934,8.9176,8.9307,200417.9728
2008-09-05 14:15:00,27.2,27.2,27.16,27.19,146081.50470219436,8.9307,8.9307,8.9176,8.9274,146081.5047
2008-09-05 14:20:00,27.19,27.22,27.17,27.17,221734.58725182863,8.9274,8.9373,8.9208,8.9208,221734.5873
2008-09-05 14:25:00,27.18,27.19,27.17,27.18,123301.98537095088,8.9241,8.9274,8.9208,8.9241,123301.9854
2008-09-05 14:30:00,27.18,27.23,27.18,27.22,171786.83385579937,8.9241,8.9405,8.9241,8.9373,171786.8339
2008-09-05 14:35:00,27.23,27.26,27.21,27.21,97805.64263322884,8.9405,8.9504,8.934,8.934,97805.6426
2008-09-05 14:40:00,27.22,27.26,27.21,27.26,127690.7001044932,8.9373,8.9504,8.934,8.9504,127690.7001
2008-09-05 14:45:00,27.26,27.26,27.22,27.22,90700.10449320794,8.9504,8.9504,8.9373,8.9373,90700.1045
2008-09-05 14:50:00,27.22,27.24,27.22,27.24,122675.02612330198,8.9373,8.9438,8.9373,8.9438,122675.0261
2008-09-05 14:55:00,27.24,27.29,27.24,27.27,85475.44409613375,8.9438,8.9602,8.9438,8.9537,85475.4441
2008-09-05 15:00:00,27.27,27.27,27.24,27.26,108881.92267502612,8.9537,8.9537,8.9438,8.9504,108881.9227
2008-09-05 15:05:00,27.26,27.27,27.25,27.26,114106.58307210031,8.9504,8.9537,8.9471,8.9504,114106.5831
2008-09-05 15:10:00,27.26,27.28,27.26,27.28,106165.09926854754,8.9504,8.957,8.9504,8.957,106165.0993
2008-09-05 15:15:00,27.28,27.3,27.27,27.29,71891.32706374086,8.957,8.9635,8.9537,8.9602,71891.3271
2008-09-05 15:20:00,27.29,27.3,27.27,27.28,129362.59143155694,8.9602,8.9635,8.9537,8.957,129362.5914
2008-09-05 15:25:00,27.28,27.29,27.28,27.29,121421.10762800416,8.957,8.9602,8.957,8.9602,121421.1076
2008-09-05 15:30:00,27.29,27.31,27.28,27.28,279832.8108672936,8.9602,8.9668,8.957,8.957,279832.8109
2008-09-05 15:35:00,27.28,27.31,27.28,27.31,192058.5161964472,8.957,8.9668,8.957,8.9668,192058.5162
2008-09-05 15:40:00,27.3,27.34,27.29,27.34,225078.3699059561,8.9635,8.9767,8.9602,8.9767,225078.3699
2008-09-05 15:45:00,27.34,27.34,27.3,27.3,310762.80041797285,8.9767,8.9767,8.9635,8.9635,310762.8004
2008-09-05 15:50:00,27.3,27.35,27.3,27.35,227795.19331243468,8.9635,8.9799,8.9635,8.9799,227795.1933
2008-09-05 15:55:00,27.35,27.36,27.28,27.28,507628.0041797283,8.9799,8.9832,8.957,8.957,507628.0042
2008-09-08 09:30:00,27.83,28.15,27.43,27.53,436363.6363636364,9.1375,9.2426,9.0062,9.039,436363.6364
2008-09-08 09:35:00,27.52,27.58,27.44,27.54,90282.131661442,9.0358,9.0555,9.0095,9.0423,90282.1317
2008-09-08 09:40:00,27.57,27.61,27.5,27.59,141483.80355276907,9.0522,9.0653,9.0292,9.0587,141483.8036
2008-09-08 09:45:00,27.59,27.73,27.57,27.69,173876.69801462904,9.0587,9.1047,9.0522,9.0916,173876.698
2008-09-08 09:50:00,27.68,27.71,27.6,27.68,182863.11389759663,9.0883,9.0981,9.062,9.0883,182863.1139
2008-09-08 09:55:00,27.69,27.77,27.67,27.7,188087.77429467085,9.0916,9.1178,9.085,9.0949,188087.7743
2008-09-08 10:00:00,27.7,27.78,27.67,27.76,272936.2591431557,9.0949,9.1211,9.085,9.1146,272936.2591
2008-09-08 10:05:00,27.76,27.86,27.74,27.84,220062.69592476488,9.1146,9.1474,9.108,9.1408,220062.6959
2008-09-08 10:10:00,27.84,27.92,27.84,27.88,140229.88505747126,9.1408,9.1671,9.1408,9.154,140229.8851
2008-09-08 10:15:00,27.88,27.93,27.87,27.91,274399.16405433643,9.154,9.1704,9.1507,9.1638,274399.1641
2008-09-08 10:20:00,27.91,27.98,27.9,27.94,210658.3072100313,9.1638,9.1868,9.1605,9.1737,210658.3072
2008-09-08 10:25:00,27.93,27.97,27.89,27.91,208568.44305120167,9.1704,9.1835,9.1572,9.1638,208568.4431
2008-09-08 10:30:00,27.92,27.97,27.92,27.95,178056.4263322884,9.1671,9.1835,9.1671,9.1769,178056.4263
2008-09-08 10:35:00,27.95,27.99,27.94,27.99,161337.513061651,9.1769,9.1901,9.1737,9.1901,161337.5131
2008-09-08 10:40:00,27.99,28.0,27.92,27.96,127063.7408568443,9.1901,9.1934,9.1671,9.1802,127063.7409
2008-09-08 10:45:00,27.96,28.0,27.96,27.98,129989.55067920584,9.1802,9.1934,9.1802,9.1868,129989.5507
2008-09-08 10:50:00,27.98,28.0,27.89,27.93,321421.10762800416,9.1868,9.1934,9.1572,9.1704,321421.1076
2008-09-08 10:55:00,27.93,27.98,27.92,27.92,223615.4649947753,9.1704,9.1868,9.1671,9.1671,223615.465
2008-09-08 11:00:00,27.92,27.92,27.73,27.75,651619.644723093,9.1671,9.1671,9.1047,9.1113,651619.6447
2008-09-08 11:05:00,27.75,27.84,27.75,27.77,414838.03552769066,9.1113,9.1408,9.1113,9.1178,414838.0355
2008-09-08 11:10:00,27.77,27.94,27.77,27.92,230929.9895506792,9.1178,9.1737,9.1178,9.1671,230929.9896
2008-09-08 11:15:00,27.92,27.94,27.89,27.92,120585.16196447233,9.1671,9.1737,9.1572,9.1671,120585.162
2008-09-08 11:20:00,27.92,27.94,27.87,27.93,158620.6896551724,9.1671,9.1737,9.1507,9.1704,158620.6897
2008-09-08 11:25:00,27.93,27.95,27.81,27.85,213793.10344827583,9.1704,9.1769,9.131,9.1441,213793.1034
2008-09-08 11:30:00,27.87,27.91,27.84,27.91,143364.68129571577,9.1507,9.1638,9.1408,9.1638,143364.6813
2008-09-08 11:35:00,27.91,27.95,27.87,27.88,147126.4367816092,9.1638,9.1769,9.1507,9.154,147126.4368
2008-09-08 11:40:00,27.88,27.93,27.82,27.85,175339.60292580983,9.154,9.1704,9.1343,9.1441,175339.6029
2008-09-08 11:45:00,27.85,27.9,27.83,27.87,200626.9592476489,9.1441,9.1605,9.1375,9.1507,200626.9592
2008-09-08 11:50:00,27.87,27.9,27.84,27.85,151724.13793103446,9.1507,9.1605,9.1408,9.1441,151724.1379
2008-09-08 11:55:00,27.85,27.89,27.82,27.85,184535.0052246604,9.1441,9.1572,9.1343,9.1441,184535.0052
2008-09-08 12:00:00,27.85,27.9,27.83,27.86,228422.1525600836,9.1441,9.1605,9.1375,9.1474,228422.1526
2008-09-08 12:05:00,27.86,27.9,27.85,27.87,93625.91431556948,9.1474,9.1605,9.1441,9.1507,93625.9143
2008-09-08 12:10:00,27.86,27.87,27.77,27.87,99686.52037617554,9.1474,9.1507,9.1178,9.1507,99686.5204
2008-09-08 12:15:00,27.88,27.94,27.86,27.92,137513.0616509927,9.154,9.1737,9.1474,9.1671,137513.0617
2008-09-08 12:20:00,27.92,27.93,27.86,27.86,77951.93312434692,9.1671,9.1704,9.1474,9.1474,77951.9331
2008-09-08 12:25:00,27.86,27.91,27.83,27.83,81295.71577847439,9.1474,9.1638,9.1375,9.1375,81295.7158
2008-09-08 12:30:00,27.83,27.92,27.81,27.87,140229.88505747126,9.1375,9.1671,9.131,9.1507,140229.8851
2008-09-08 12:35:00,27.87,27.9,27.85,27.88,82340.64785788923,9.1507,9.1605,9.1441,9.154,82340.6479
2008-09-08 12:40:00,27.88,27.9,27.85,27.86,81295.71577847439,9.154,9.1605,9.1441,9.1474,81295.7158
2008-09-08 12:45:00,27.85,27.89,27.83,27.83,66039.70741901777,9.1441,9.1572,9.1375,9.1375,66039.7074
2008-09-08 12:50:00,27.83,27.84,27.81,27.84,47648.90282131661,9.1375,9.1408,9.131,9.1408,47648.9028
2008-09-08 12:55:00,27.84,27.91,27.84,27.88,68547.54440961337,9.1408,9.1638,9.1408,9.154,68547.5444
2008-09-08 13:00:00,27.89,27.91,27.86,27.86,60397.07419017764,9.1572,9.1638,9.1474,9.1474,60397.0742
2008-09-08 13:05:00,27.84,27.85,27.74,27.74,125809.8223615465,9.1408,9.1441,9.108,9.108,125809.8224
2008-09-08 13:10:00,27.75,27.81,27.75,27.8,131034.48275862068,9.1113,9.131,9.1113,9.1277,131034.4828
2008-09-08 13:15:00,27.8,27.82,27.75,27.81,67920.58516196447,9.1277,9.1343,9.1113,9.131,67920.5852
2008-09-08 13:20:00,27.8,27.85,27.78,27.84,172622.77951933123,9.1277,9.1441,9.1211,9.1408,172622.7795
2008-09-08 13:25:00,27.84,27.86,27.81,27.83,132079.41483803553,9.1408,9.1474,9.131,9.1375,132079.4148
2008-09-08 13:30:00,27.83,27.83,27.75,27.76,88192.26750261233,9.1375,9.1375,9.1113,9.1146,88192.2675
2008-09-08 13:35:00,27.76,27.82,27.75,27.77,165935.2142110763,9.1146,9.1343,9.1113,9.1178,165935.2142
2008-09-08 13:40:00,27.78,27.8,27.72,27.8,103448.27586206896,9.1211,9.1277,9.1014,9.1277,103448.2759
2008-09-08 13:45:00,27.79,27.82,27.77,27.77,51201.67189132706,9.1244,9.1343,9.1178,9.1178,51201.6719
2008-09-08 13:50:00,27.77,27.77,27.73,27.75,49947.75339602926,9.1178,9.1178,9.1047,9.1113,49947.7534
2008-09-08 13:55:00,27.75,27.78,27.72,27.75,86520.37617554859,9.1113,9.1211,9.1014,9.1113,86520.3762
2008-09-08 14:00:00,27.75,27.9,27.73,27.9,286102.40334378264,9.1113,9.1605,9.1047,9.1605,286102.4033
2008-09-08 14:05:00,27.9,27.91,27.87,27.87,79623.82445141066,9.1605,9.1638,9.1507,9.1507,79623.8245
2008-09-08 14:10:00,27.88,27.93,27.85,27.88,123928.94461859978,9.154,9.1704,9.1441,9.154,123928.9446
2008-09-08 14:15:00,27.89,27.93,27.87,27.92,134796.2382445141,9.1572,9.1704,9.1507,9.1671,134796.2382
2008-09-08 14:20:00,27.91,27.99,27.9,27.98,203343.78265412748,9.1638,9.1901,9.1605,9.1868,203343.7827
2008-09-08 14:25:00,27.98,27.99,27.95,27.98,123928.94461859978,9.1868,9.1901,9.1769,9.1868,123928.9446
2008-09-08 14:30:00,27.97,28.0,27.95,27.98,164681.29571577843,9.1835,9.1934,9.1769,9.1868,164681.2957
2008-09-08 14:35:00,27.98,28.01,27.96,27.98,97805.64263322884,9.1868,9.1966,9.1802,9.1868,97805.6426
2008-09-08 14:40:00,27.98,27.98,27.93,27.94,46185.99791013584,9.1868,9.1868,9.1704,9.1737,46185.9979
2008-09-08 14:45:00,27.94,27.94,27.86,27.87,132079.41483803553,9.1737,9.1737,9.1474,9.1507,132079.4148
2008-09-08 14:50:00,27.86,27.88,27.86,27.88,39707.419017763845,9.1474,9.154,9.1474,9.154,39707.419
2008-09-08 14:55:00,27.88,27.88,27.8,27.84,104911.18077324974,9.154,9.154,9.1277,9.1408,104911.1808
2008-09-08 15:00:00,27.84,27.84,27.81,27.81,147544.40961337512,9.1408,9.1408,9.131,9.131,147544.4096
2008-09-08 15:05:00,27.81,27.81,27.76,27.78,164681.29571577843,9.131,9.131,9.1146,9.1211,164681.2957
2008-09-08 15:10:00,27.77,27.84,27.75,27.84,161964.4723092999,9.1178,9.1408,9.1113,9.1408,161964.4723
2008-09-08 15:15:00,27.83,27.88,27.82,27.87,105538.14002089865,9.1375,9.154,9.1343,9.1507,105538.14
2008-09-08 15:20:00,27.87,27.96,27.87,27.92,121212.1212121212,9.1507,9.1802,9.1507,9.1671,121212.1212
2008-09-08 15:25:00,27.93,27.93,27.87,27.89,133124.34691745037,9.1704,9.1704,9.1507,9.1572,133124.3469
2008-09-08 15:30:00,27.89,27.96,27.88,27.95,152769.07001044933,9.1572,9.1802,9.154,9.1769,152769.07
2008-09-08 15:35:00,27.95,27.95,27.9,27.93,166144.20062695924,9.1769,9.1769,9.1605,9.1704,166144.2006
2008-09-08 15:40:00,27.93,27.93,27.87,27.89,302403.3437826541,9.1704,9.1704,9.1507,9.1572,302403.3438
2008-09-08 15:45:00,27.89,27.92,27.86,27.91,225496.34273772204,9.1572,9.1671,9.1474,9.1638,225496.3427
2008-09-08 15:50:00,27.91,27.92,27.87,27.89,222570.5329153605,9.1638,9.1671,9.1507,9.1572,222570.5329
2008-09-08 15:55:00,27.89,27.98,27.89,27.96,514315.5694879832,9.1572,9.1868,9.1572,9.1802,514315.5695
2008-09-09 09:30:00,28.02,28.21,27.8,28.1,434900.7314524556,9.1999,9.2623,9.1277,9.2262,434900.7315
2008-09-09 09:35:00,28.11,28.11,27.93,27.99,280041.79728317657,9.2295,9.2295,9.1704,9.1901,280041.7973
2008-09-09 09:40:00,27.99,28.07,27.95,28.04,194148.3803552769,9.1901,9.2163,9.1769,9.2065,194148.3804
2008-09-09 09:45:00,28.06,28.11,27.99,28.05,209195.40229885056,9.2131,9.2295,9.1901,9.2098,209195.4023
2008-09-09 09:50:00,28.05,28.05,27.96,27.99,423615.4649947753,9.2098,9.2098,9.1802,9.1901,423615.465
2008-09-09 09:55:00,27.99,28.01,27.91,27.95,160710.55381400208,9.1901,9.1966,9.1638,9.1769,160710.5538
2008-09-09 10:00:00,27.94,28.02,27.88,28.0,228631.1389759665,9.1737,9.1999,9.154,9.1934,228631.139
2008-09-09 10:05:00,27.97,28.01,27.92,27.92,190177.6384535005,9.1835,9.1966,9.1671,9.1671,190177.6385
2008-09-09 10:10:00,27.92,27.95,27.9,27.92,82549.6342737722,9.1671,9.1769,9.1605,9.1671,82549.6343
2008-09-09 10:15:00,27.92,27.93,27.85,27.86,96342.73772204808,9.1671,9.1704,9.1441,9.1474,96342.7377
2008-09-09 10:20:00,27.87,27.99,27.86,27.98,210658.3072100313,9.1507,9.1901,9.1474,9.1868,210658.3072
2008-09-09 10:25:00,27.97,27.98,27.86,27.87,184952.9780564264,9.1835,9.1868,9.1474,9.1507,184952.9781
2008-09-09 10:30:00,27.87,27.88,27.82,27.86,137722.04806687564,9.1507,9.154,9.1343,9.1474,137722.0481
2008-09-09 10:35:00,27.85,27.88,27.81,27.82,201462.90491118075,9.1441,9.154,9.131,9.1343,201462.9049
2008-09-09 10:40:00,27.82,27.85,27.79,27.79,79414.83803552769,9.1343,9.1441,9.1244,9.1244,79414.838
2008-09-09 10:45:00,27.8,27.85,27.72,27.74,138766.98014629047,9.1277,9.1441,9.1014,9.108,138766.9801
2008-09-09 10:50:00,27.74,27.75,27.63,27.7,462486.9383490073,9.108,9.1113,9.0719,9.0949,462486.9383
2008-09-09 10:55:00,27.7,27.85,27.7,27.82,327063.7408568443,9.0949,9.1441,9.0949,9.1343,327063.7409
2008-09-09 11:00:00,27.82,27.82,27.74,27.76,219226.750261233,9.1343,9.1343,9.108,9.1146,219226.7503
2008-09-09 11:05:00,27.76,27.77,27.72,27.74,105956.11285266458,9.1146,9.1178,9.1014,9.108,105956.1129
2008-09-09 11:10:00,27.73,27.74,27.66,27.66,161128.52664576803,9.1047,9.108,9.0817,9.0817,161128.5266
2008-09-09 11:15:00,27.67,27.69,27.61,27.64,199373.04075235108,9.085,9.0916,9.0653,9.0752,199373.0408
2008-09-09 11:20:00,27.64,27.7,27.6,27.6,140438.87147335423,9.0752,9.0949,9.062,9.062,140438.8715
2008-09-09 11:25:00,27.6,27.61,27.58,27.58,119958.2027168234,9.062,9.0653,9.0555,9.0555,119958.2027
2008-09-09 11:30:00,27.58,27.61,27.58,27.59,387042.842215256,9.0555,9.0653,9.0555,9.0587,387042.8422
2008-09-09 11:35:00,27.59,27.64,27.59,27.62,126854.75444096132,9.0587,9.0752,9.0587,9.0686,126854.7544
2008-09-09 11:40:00,27.62,27.63,27.6,27.6,149843.26018808776,9.0686,9.0719,9.062,9.062,149843.2602
2008-09-09 11:45:00,27.6,27.63,27.57,27.62,107001.0449320794,9.062,9.0719,9.0522,9.0686,107001.0449
2008-09-09 11:50:00,27.63,27.63,27.57,27.59,152769.07001044933,9.0719,9.0719,9.0522,9.0587,152769.07
2008-09-09 11:55:00,27.59,27.6,27.58,27.59,100522.46603970742,9.0587,9.062,9.0555,9.0587,100522.466
2008-09-09 12:00:00,27.59,27.62,27.57,27.61,84221.52560083594,9.0587,9.0686,9.0522,9.0653,84221.5256
2008-09-09 12:05:00,27.61,27.62,27.58,27.62,136468.12957157785,9.0653,9.0686,9.0555,9.0686,136468.1296
2008-09-09 12:10:00,27.62,27.63,27.6,27.61,132288.40125391848,9.0686,9.0719,9.062,9.0653,132288.4013
2008-09-09 12:15:00,27.61,27.65,27.6,27.63,68129.57157784744,9.0653,9.0784,9.062,9.0719,68129.5716
2008-09-09 12:20:00,27.63,27.7,27.62,27.66,114106.58307210031,9.0719,9.0949,9.0686,9.0817,114106.5831
2008-09-09 12:25:00,27.66,27.71,27.64,27.65,79205.85161964472,9.0817,9.0981,9.0752,9.0784,79205.8516
2008-09-09 12:30:00,27.66,27.71,27.62,27.65,156321.83908045976,9.0817,9.0981,9.0686,9.0784,156321.8391
2008-09-09 12:35:00,27.65,27.68,27.62,27.62,60397.07419017764,9.0784,9.0883,9.0686,9.0686,60397.0742
2008-09-09 12:40:00,27.62,27.64,27.57,27.64,90073.14524555903,9.0686,9.0752,9.0522,9.0752,90073.1452
2008-09-09 12:45:00,27.64,27.67,27.63,27.67,55381.400208986415,9.0752,9.085,9.0719,9.085,55381.4002
2008-09-09 12:50:00,27.67,27.67,27.6,27.6,78369.90595611285,9.085,9.085,9.062,9.062,78369.906
2008-09-09 12:55:00,27.6,27.65,27.6,27.62,36572.62277951933,9.062,9.0784,9.062,9.0686,36572.6228
2008-09-09 13:00:00,27.62,27.65,27.6,27.64,77533.96029258097,9.0686,9.0784,9.062,9.0752,77533.9603
2008-09-09 13:05:00,27.64,27.65,27.6,27.64,91327.06374085684,9.0752,9.0784,9.062,9.0752,91327.0637
2008-09-09 13:10:00,27.64,27.65,27.58,27.63,85057.4712643678,9.0752,9.0784,9.0555,9.0719,85057.4713
2008-09-09 13:15:00,27.63,27.67,27.61,27.65,135214.21107628004,9.0719,9.085,9.0653,9.0784,135214.2111
2008-09-09 13:20:00,27.65,27.66,27.61,27.63,85893.41692789969,9.0784,9.0817,9.0653,9.0719,85893.4169
2008-09-09 13:25:00,27.63,27.63,27.6,27.61,68338.5579937304,9.0719,9.0719,9.062,9.0653,68338.558
2008-09-09 13:30:00,27.62,27.63,27.56,27.57,126645.76802507836,9.0686,9.0719,9.0489,9.0522,126645.768
2008-09-09 13:35:00,27.57,27.64,27.57,27.63,123510.97178683383,9.0522,9.0752,9.0522,9.0719,123510.9718
2008-09-09 13:40:00,27.63,27.65,27.59,27.59,174294.670846395,9.0719,9.0784,9.0587,9.0587,174294.6708
2008-09-09 13:45:00,27.59,27.6,27.51,27.53,137931.0344827586,9.0587,9.062,9.0325,9.039,137931.0345
2008-09-09 13:50:00,27.54,27.55,27.47,27.5,205433.6468129572,9.0423,9.0456,9.0193,9.0292,205433.6468
2008-09-09 13:55:00,27.5,27.52,27.47,27.5,119540.22988505747,9.0292,9.0358,9.0193,9.0292,119540.2299
2008-09-09 14:00:00,27.5,27.52,27.47,27.5,176802.50783699058,9.0292,9.0358,9.0193,9.0292,176802.5078
2008-09-09 14:05:00,27.5,27.54,27.49,27.54,179310.3448275862,9.0292,9.0423,9.0259,9.0423,179310.3448
2008-09-09 14:10:00,27.54,27.56,27.51,27.55,104493.2079414838,9.0423,9.0489,9.0325,9.0456,104493.2079
2008-09-09 14:15:00,27.55,27.57,27.51,27.52,123928.94461859978,9.0456,9.0522,9.0325,9.0358,123928.9446
2008-09-09 14:20:00,27.52,27.56,27.51,27.56,209613.3751306165,9.0358,9.0489,9.0325,9.0489,209613.3751
2008-09-09 14:25:00,27.56,27.62,27.55,27.6,101567.39811912226,9.0489,9.0686,9.0456,9.062,101567.3981
2008-09-09 14:30:00,27.6,27.6,27.51,27.52,113061.65099268548,9.062,9.062,9.0325,9.0358,113061.651
2008-09-09 14:35:00,27.52,27.56,27.51,27.53,167816.091954023,9.0358,9.0489,9.0325,9.039,167816.092
2008-09-09 14:40:00,27.53,27.59,27.53,27.56,143573.66771159874,9.039,9.0587,9.039,9.0489,143573.6677
2008-09-09 14:45:00,27.56,27.57,27.51,27.57,143364.68129571577,9.0489,9.0522,9.0325,9.0522,143364.6813
2008-09-09 14:50:00,27.57,27.6,27.55,27.59,123301.98537095088,9.0522,9.062,9.0456,9.0587,123301.9854
2008-09-09 14:55:00,27.59,27.6,27.58,27.6,220062.69592476488,9.0587,9.062,9.0555,9.062,220062.6959
2008-09-09 15:00:00,27.6,27.62,27.58,27.61,217554.8589341693,9.062,9.0686,9.0555,9.0653,217554.8589
2008-09-09 15:05:00,27.61,27.62,27.6,27.61,159665.62173458724,9.0653,9.0686,9.062,9.0653,159665.6217
2008-09-09 15:10:00,27.61,27.64,27.6,27.63,200835.94566353183,9.0653,9.0752,9.062,9.0719,200835.9457
2008-09-09 15:15:00,27.63,27.65,27.6,27.6,181818.18181818185,9.0719,9.0784,9.062,9.062,181818.1818
2008-09-09 15:20:00,27.6,27.68,27.6,27.68,166144.20062695924,9.062,9.0883,9.062,9.0883,166144.2006
2008-09-09 15:25:00,27.68,27.77,27.67,27.74,335632.183908046,9.0883,9.1178,9.085,9.108,335632.1839
2008-09-09 15:30:00,27.74,27.75,27.7,27.71,229467.0846394984,9.108,9.1113,9.0949,9.0981,229467.0846
2008-09-09 15:35:00,27.7,27.73,27.69,27.71,187460.815047022,9.0949,9.1047,9.0916,9.0981,187460.815
2008-09-09 15:40:00,27.71,27.71,27.58,27.59,255590.38662486937,9.0981,9.0981,9.0555,9.0587,255590.3866
2008-09-09 15:45:00,27.59,27.6,27.51,27.52,262277.95193312434,9.0587,9.062,9.0325,9.0358,262277.9519
2008-09-09 15:50:00,27.51,27.56,27.51,27.53,369278.9968652037,9.0325,9.0489,9.0325,9.039,369278.9969
2008-09-09 15:55:00,27.53,27.54,27.51,27.52,518286.3113897597,9.039,9.0423,9.0325,9.0358,518286.3114
2008-09-10 09:30:00,27.5,27.63,27.35,27.52,306165.09926854755,9.0292,9.0719,8.9799,9.0358,306165.0993
2008-09-10 09:35:00,27.51,27.6,27.47,27.58,113061.65099268548,9.0325,9.062,9.0193,9.0555,113061.651
2008-09-10 09:40:00,27.58,27.63,27.53,27.55,135423.19749216302,9.0555,9.0719,9.039,9.0456,135423.1975
2008-09-10 09:45:00,27.55,27.62,27.54,27.61,106583.07210031348,9.0456,9.0686,9.0423,9.0653,106583.0721
2008-09-10 09:50:00,27.61,27.61,27.51,27.51,134169.2789968652,9.0653,9.0653,9.0325,9.0325,134169.279
2008-09-10 09:55:00,27.51,27.55,27.49,27.52,431556.9487983281,9.0325,9.0456,9.0259,9.0358,431556.9488
2008-09-10 10:00:00,27.52,27.58,27.51,27.53,128108.67293625914,9.0358,9.0555,9.0325,9.039,128108.6729
2008-09-10 10:05:00,27.53,27.55,27.51,27.51,86938.34900731452,9.039,9.0456,9.0325,9.0325,86938.349
2008-09-10 10:10:00,27.52,27.55,27.49,27.53,150470.21943573668,9.0358,9.0456,9.0259,9.039,150470.2194
2008-09-10 10:15:00,27.54,27.58,27.51,27.56,184326.0188087774,9.0423,9.0555,9.0325,9.0489,184326.0188
2008-09-10 10:20:00,27.57,27.6,27.56,27.59,119958.2027168234,9.0522,9.062,9.0489,9.0587,119958.2027
2008-09-10 10:25:00,27.59,27.6,27.58,27.59,43887.14733542319,9.0587,9.062,9.0555,9.0587,43887.1473
2008-09-10 10:30:00,27.59,27.63,27.59,27.61,267293.6259143156,9.0587,9.0719,9.0587,9.0653,267293.6259
2008-09-10 10:35:00,27.61,27.63,27.57,27.59,308254.9634273772,9.0653,9.0719,9.0522,9.0587,308254.9634
2008-09-10 10:40:00,27.6,27.6,27.57,27.6,101567.39811912226,9.062,9.062,9.0522,9.062,101567.3981
2008-09-10 10:45:00,27.59,27.61,27.58,27.58,118913.27063740855,9.0587,9.0653,9.0555,9.0555,118913.2706
2008-09-10 10:50:00,27.59,27.66,27.58,27.64,102821.31661442008,9.0587,9.0817,9.0555,9.0752,102821.3166
2008-09-10 10:55:00,27.65,27.66,27.59,27.66,107210.03134796236,9.0784,9.0817,9.0587,9.0817,107210.0313
2008-09-10 11:00:00,27.65,27.68,27.6,27.63,91745.03657262278,9.0784,9.0883,9.062,9.0719,91745.0366
2008-09-10 11:05:00,27.63,27.66,27.6,27.63,93625.91431556948,9.0719,9.0817,9.062,9.0719,93625.9143
2008-09-10 11:10:00,27.63,27.63,27.6,27.62,61233.01985370951,9.0719,9.0719,9.062,9.0686,61233.0199
2008-09-10 11:15:00,27.62,27.66,27.58,27.65,109299.89550679206,9.0686,9.0817,9.0555,9.0784,109299.8955
2008-09-10 11:20:00,27.65,27.67,27.63,27.66,50156.73981191222,9.0784,9.085,9.0719,9.0817,50156.7398
2008-09-10 11:25:00,27.66,27.71,27.64,27.71,99686.52037617554,9.0817,9.0981,9.0752,9.0981,99686.5204
2008-09-10 11:30:00,27.71,27.8,27.69,27.78,226541.27481713687,9.0981,9.1277,9.0916,9.1211,226541.2748
2008-09-10 11:35:00,27.78,27.82,27.77,27.79,467502.6123301985,9.1211,9.1343,9.1178,9.1244,467502.6123
2008-09-10 11:40:00,27.8,27.82,27.77,27.81,167189.13270637408,9.1277,9.1343,9.1178,9.131,167189.1327
2008-09-10 11:45:00,27.81,27.83,27.79,27.81,105956.11285266458,9.131,9.1375,9.1244,9.131,105956.1129
2008-09-10 11:50:00,27.8,27.82,27.77,27.77,98014.6290491118,9.1277,9.1343,9.1178,9.1178,98014.629
2008-09-10 11:55:00,27.77,27.81,27.76,27.76,98432.60188087774,9.1178,9.131,9.1146,9.1146,98432.6019
2008-09-10 12:00:00,27.77,27.79,27.74,27.76,95297.80564263322,9.1178,9.1244,9.108,9.1146,95297.8056
2008-09-10 12:05:00,27.77,27.82,27.77,27.79,84848.48484848485,9.1178,9.1343,9.1178,9.1244,84848.4848
2008-09-10 12:10:00,27.79,27.79,27.71,27.71,102194.35736677116,9.1244,9.1244,9.0981,9.0981,102194.3574
2008-09-10 12:15:00,27.72,27.73,27.67,27.69,84012.53918495297,9.1014,9.1047,9.085,9.0916,84012.5392
2008-09-10 12:20:00,27.69,27.73,27.67,27.68,41379.31034482759,9.0916,9.1047,9.085,9.0883,41379.3103
2008-09-10 12:25:00,27.68,27.73,27.68,27.73,71891.32706374086,9.0883,9.1047,9.0883,9.1047,71891.3271
2008-09-10 12:30:00,27.73,27.78,27.72,27.73,340647.8578892372,9.1047,9.1211,9.1014,9.1047,340647.8579
2008-09-10 12:35:00,27.73,27.79,27.72,27.73,128317.6593521421,9.1047,9.1244,9.1014,9.1047,128317.6594
2008-09-10 12:40:00,27.73,27.75,27.72,27.74,75444.0961337513,9.1047,9.1113,9.1014,9.108,75444.0961
2008-09-10 12:45:00,27.74,27.74,27.7,27.71,73772.20480668756,9.108,9.108,9.0949,9.0981,73772.2048
2008-09-10 12:50:00,27.71,27.72,27.7,27.71,44932.07941483804,9.0981,9.1014,9.0949,9.0981,44932.0794
2008-09-10 12:55:00,27.71,27.71,27.7,27.71,42633.22884012539,9.0981,9.0981,9.0949,9.0981,42633.2288
2008-09-10 13:00:00,27.71,27.71,27.68,27.68,64576.80250783699,9.0981,9.0981,9.0883,9.0883,64576.8025
2008-09-10 13:05:00,27.68,27.7,27.65,27.66,141065.83072100312,9.0883,9.0949,9.0784,9.0817,141065.8307
2008-09-10 13:10:00,27.66,27.7,27.65,27.68,365517.2413793103,9.0817,9.0949,9.0784,9.0883,365517.2414
2008-09-10 13:15:00,27.69,27.72,27.67,27.69,84848.48484848485,9.0916,9.1014,9.085,9.0916,84848.4848
2008-09-10 13:20:00,27.69,27.71,27.68,27.7,44096.133751306166,9.0916,9.0981,9.0883,9.0949,44096.1338
2008-09-10 13:25:00,27.7,27.71,27.65,27.65,160919.54022988505,9.0949,9.0981,9.0784,9.0784,160919.5402
2008-09-10 13:30:00,27.65,27.66,27.64,27.64,73981.19122257053,9.0784,9.0817,9.0752,9.0752,73981.1912
2008-09-10 13:35:00,27.65,27.69,27.64,27.69,136050.1567398119,9.0784,9.0916,9.0752,9.0916,136050.1567
2008-09-10 13:40:00,27.69,27.71,27.68,27.7,107836.99059561128,9.0916,9.0981,9.0883,9.0949,107836.9906
2008-09-10 13:45:00,27.71,27.72,27.7,27.71,66666.66666666667,9.0981,9.1014,9.0949,9.0981,66666.6667
2008-09-10 13:50:00,27.71,27.72,27.69,27.7,217763.84535005223,9.0981,9.1014,9.0916,9.0949,217763.8454
2008-09-10 13:55:00,27.71,27.71,27.7,27.71,438662.486938349,9.0981,9.0981,9.0949,9.0981,438662.4869
2008-09-10 14:00:00,27.71,27.74,27.7,27.71,127899.68652037616,9.0981,9.108,9.0949,9.0981,127899.6865
2008-09-10 14:05:00,27.71,27.74,27.7,27.73,119749.21630094045,9.0981,9.108,9.0949,9.1047,119749.2163
2008-09-10 14:10:00,27.73,27.74,27.71,27.71,72936.2591431557,9.1047,9.108,9.0981,9.0981,72936.2591
2008-09-10 14:15:00,27.72,27.74,27.71,27.72,121212.1212121212,9.1014,9.108,9.0981,9.1014,121212.1212
2008-09-10 14:20:00,27.72,27.74,27.71,27.73,753187.0428422153,9.1014,9.108,9.0981,9.1047,753187.0428
2008-09-10 14:25:00,27.73,27.75,27.72,27.74,118495.29780564264,9.1047,9.1113,9.1014,9.108,118495.2978
2008-09-10 14:30:00,27.74,27.76,27.73,27.75,242424.2424242424,9.108,9.1146,9.1047,9.1113,242424.2424
2008-09-10 14:35:00,27.75,27.78,27.74,27.76,128735.63218390803,9.1113,9.1211,9.108,9.1146,128735.6322
2008-09-10 14:40:00,27.77,27.77,27.74,27.75,44932.07941483804,9.1178,9.1178,9.108,9.1113,44932.0794
2008-09-10 14:45:00,27.76,27.76,27.75,27.75,71473.35423197492,9.1146,9.1146,9.1113,9.1113,71473.3542
2008-09-10 14:50:00,27.76,27.76,27.73,27.74,138349.00731452456,9.1146,9.1146,9.1047,9.108,138349.0073
2008-09-10 14:55:00,27.74,27.74,27.73,27.74,91745.03657262278,9.108,9.108,9.1047,9.108,91745.0366
2008-09-10 15:00:00,27.74,27.75,27.73,27.74,118077.32497387668,9.108,9.1113,9.1047,9.108,118077.325
2008-09-10 15:05:00,27.74,27.77,27.74,27.74,192685.4754440961,9.108,9.1178,9.108,9.108,192685.4754
2008-09-10 15:10:00,27.75,27.79,27.73,27.79,178683.3855799373,9.1113,9.1244,9.1047,9.1244,178683.3856
2008-09-10 15:15:00,27.79,27.84,27.79,27.8,208986.4158829676,9.1244,9.1408,9.1244,9.1277,208986.4159
2008-09-10 15:20:00,27.8,27.81,27.77,27.78,196656.2173458725,9.1277,9.131,9.1178,9.1211,196656.2173
2008-09-10 15:25:00,27.78,27.79,27.77,27.77,205224.66039707416,9.1211,9.1244,9.1178,9.1178,205224.6604
2008-09-10 15:30:00,27.77,27.78,27.75,27.75,166353.1870428422,9.1178,9.1211,9.1113,9.1113,166353.187
2008-09-10 15:35:00,27.75,27.77,27.74,27.75,276280.0417972832,9.1113,9.1178,9.108,9.1113,276280.0418
2008-09-10 15:40:00,27.76,27.77,27.73,27.76,219017.76384535004,9.1146,9.1178,9.1047,9.1146,219017.7638
2008-09-10 15:45:00,27.76,27.81,27.75,27.81,326854.75444096135,9.1146,9.131,9.1113,9.131,326854.7544
2008-09-10 15:50:00,27.81,27.81,27.73,27.73,428213.1661442006,9.131,9.131,9.1047,9.1047,428213.1661
2008-09-10 15:55:00,27.73,28.05,27.65,27.68,633437.8265412748,9.1047,9.2098,9.0784,9.0883,633437.8265
2008-09-11 09:30:00,27.43,27.85,27.43,27.75,307210.0313479624,9.0062,9.1441,9.0062,9.1113,307210.0313
2008-09-11 09:35:00,27.75,27.9,27.72,27.88,159038.66248693835,9.1113,9.1605,9.1014,9.154,159038.6625
2008-09-11 09:40:00,27.88,27.93,27.78,27.79,244932.079414838,9.154,9.1704,9.1211,9.1244,244932.0794
2008-09-11 09:45:00,27.78,27.88,27.78,27.87,414629.0491118077,9.1211,9.154,9.1211,9.1507,414629.0491
2008-09-11 09:50:00,27.86,27.9,27.81,27.9,574503.6572622779,9.1474,9.1605,9.131,9.1605,574503.6573
2008-09-11 09:55:00,27.89,27.9,27.86,27.87,225914.315569488,9.1572,9.1605,9.1474,9.1507,225914.3156
2008-09-11 10:00:00,27.87,27.99,27.87,27.96,417763.8453500522,9.1507,9.1901,9.1507,9.1802,417763.8454
2008-09-11 10:05:00,27.96,28.01,27.94,27.99,167398.11912225705,9.1802,9.1966,9.1737,9.1901,167398.1191
2008-09-11 10:10:00,27.99,28.07,27.94,28.0,188505.7471264368,9.1901,9.2163,9.1737,9.1934,188505.7471
2008-09-11 10:15:00,28.0,28.04,27.97,28.04,201462.90491118075,9.1934,9.2065,9.1835,9.2065,201462.9049
2008-09-11 10:20:00,28.03,28.08,28.0,28.08,135005.22466039707,9.2032,9.2196,9.1934,9.2196,135005.2247
2008-09-11 10:25:00,28.07,28.12,28.04,28.11,249947.7533960293,9.2163,9.2328,9.2065,9.2295,249947.7534
2008-09-11 10:30:00,28.1,28.15,28.06,28.12,196656.2173458725,9.2262,9.2426,9.2131,9.2328,196656.2173
2008-09-11 10:35:00,28.12,28.2,28.11,28.2,216927.8996865204,9.2328,9.259,9.2295,9.259,216927.8997
2008-09-11 10:40:00,28.2,28.23,28.19,28.22,508881.9226750261,9.259,9.2689,9.2557,9.2656,508881.9227
2008-09-11 10:45:00,28.22,28.23,28.2,28.23,223824.4514106583,9.2656,9.2689,9.259,9.2689,223824.4514
2008-09-11 10:50:00,28.22,28.35,28.18,28.23,853291.5360501567,9.2656,9.3083,9.2525,9.2689,853291.5361
2008-09-11 10:55:00,28.23,28.25,28.19,28.23,234064.7857889237,9.2689,9.2754,9.2557,9.2689,234064.7858
2008-09-11 11:00:00,28.23,28.29,28.2,28.21,197910.13584117035,9.2689,9.2886,9.259,9.2623,197910.1358
2008-09-11 11:05:00,28.21,28.25,28.06,28.1,314315.56948798324,9.2623,9.2754,9.2131,9.2262,314315.5695
2008-09-11 11:10:00,28.11,28.16,28.08,28.12,150470.21943573668,9.2295,9.2459,9.2196,9.2328,150470.2194
2008-09-11 11:15:00,28.12,28.12,28.06,28.11,325182.8631138976,9.2328,9.2328,9.2131,9.2295,325182.8631
2008-09-11 11:20:00,28.11,28.14,28.08,28.12,81504.70219435736,9.2295,9.2393,9.2196,9.2328,81504.7022
2008-09-11 11:25:00,28.12,28.13,28.09,28.12,118077.32497387668,9.2328,9.236,9.2229,9.2328,118077.325
2008-09-11 11:30:00,28.12,28.21,28.08,28.19,265830.7210031348,9.2328,9.2623,9.2196,9.2557,265830.721
2008-09-11 11:35:00,28.2,28.2,28.04,28.04,194566.35318704284,9.259,9.259,9.2065,9.2065,194566.3532
2008-09-11 11:40:00,28.04,28.08,27.99,28.06,122257.05329153604,9.2065,9.2196,9.1901,9.2131,122257.0533
2008-09-11 11:45:00,28.06,28.12,28.02,28.12,177011.49425287356,9.2131,9.2328,9.1999,9.2328,177011.4943
2008-09-11 11:50:00,28.12,28.13,28.05,28.08,102403.34378265412,9.2328,9.236,9.2098,9.2196,102403.3438
2008-09-11 11:55:00,28.07,28.09,28.05,28.08,136677.1159874608,9.2163,9.2229,9.2098,9.2196,136677.116
2008-09-11 12:00:00,28.08,28.14,28.08,28.13,214838.0355276907,9.2196,9.2393,9.2196,9.236,214838.0355
2008-09-11 12:05:00,28.11,28.12,28.04,28.04,111598.7460815047,9.2295,9.2328,9.2065,9.2065,111598.7461
2008-09-11 12:10:00,28.05,28.1,28.04,28.07,78369.90595611285,9.2098,9.2262,9.2065,9.2163,78369.906
2008-09-11 12:15:00,28.07,28.08,28.06,28.06,54545.454545454544,9.2163,9.2196,9.2131,9.2131,54545.4545
2008-09-11 12:20:00,28.06,28.09,28.04,28.05,63531.87042842215,9.2131,9.2229,9.2065,9.2098,63531.8704
2008-09-11 12:25:00,28.05,28.09,28.04,28.08,66248.69383490073,9.2098,9.2229,9.2065,9.2196,66248.6938
2008-09-11 12:30:00,28.08,28.15,28.03,28.15,142528.7356321839,9.2196,9.2426,9.2032,9.2426,142528.7356
2008-09-11 12:35:00,28.15,28.18,28.11,28.12,107836.99059561128,9.2426,9.2525,9.2295,9.2328,107836.9906
2008-09-11 12:40:00,28.11,28.15,28.09,28.14,57262.27795193312,9.2295,9.2426,9.2229,9.2393,57262.278
2008-09-11 12:45:00,28.14,28.18,28.12,28.14,66666.66666666667,9.2393,9.2525,9.2328,9.2393,66666.6667
2008-09-11 12:50:00,28.14,28.17,28.14,28.15,96342.73772204808,9.2393,9.2492,9.2393,9.2426,96342.7377
2008-09-11 12:55:00,28.15,28.18,28.13,28.15,105956.11285266458,9.2426,9.2525,9.236,9.2426,105956.1129
2008-09-11 13:00:00,28.16,28.17,28.13,28.16,455381.4002089864,9.2459,9.2492,9.236,9.2459,455381.4002
2008-09-11 13:05:00,28.15,28.17,28.13,28.15,108463.94984326018,9.2426,9.2492,9.236,9.2426,108463.9498
2008-09-11 13:10:00,28.15,28.15,28.12,28.14,46812.957157784746,9.2426,9.2426,9.2328,9.2393,46812.9572
2008-09-11 13:15:00,28.14,28.17,28.13,28.14,131034.48275862068,9.2393,9.2492,9.236,9.2393,131034.4828
2008-09-11 13:20:00,28.14,28.16,28.12,28.12,81295.71577847439,9.2393,9.2459,9.2328,9.2328,81295.7158
2008-09-11 13:25:00,28.12,28.15,28.11,28.14,71682.34064785788,9.2328,9.2426,9.2295,9.2393,71682.3406
2008-09-11 13:30:00,28.14,28.18,28.14,28.15,66875.65308254963,9.2393,9.2525,9.2393,9.2426,66875.6531
2008-09-11 13:35:00,28.16,28.19,28.15,28.15,143991.6405433647,9.2459,9.2557,9.2426,9.2426,143991.6405
2008-09-11 13:40:00,28.15,28.19,28.14,28.16,95088.81922675026,9.2426,9.2557,9.2393,9.2459,95088.8192
2008-09-11 13:45:00,28.16,28.16,28.11,28.13,103866.2486938349,9.2459,9.2459,9.2295,9.236,103866.2487
2008-09-11 13:50:00,28.13,28.18,28.13,28.17,76489.02821316614,9.236,9.2525,9.236,9.2492,76489.0282
2008-09-11 13:55:00,28.17,28.18,28.1,28.14,68547.54440961337,9.2492,9.2525,9.2262,9.2393,68547.5444
2008-09-11 14:00:00,28.15,28.18,28.13,28.17,63322.88401253918,9.2426,9.2525,9.236,9.2492,63322.884
2008-09-11 14:05:00,28.17,28.2,28.16,28.18,122257.05329153604,9.2492,9.259,9.2459,9.2525,122257.0533
2008-09-11 14:10:00,28.18,28.21,28.16,28.16,99686.52037617554,9.2525,9.2623,9.2459,9.2459,99686.5204
2008-09-11 14:15:00,28.16,28.22,28.15,28.2,156948.79832810868,9.2459,9.2656,9.2426,9.259,156948.7983
2008-09-11 14:20:00,28.2,28.23,28.19,28.2,164054.33646812956,9.259,9.2689,9.2557,9.259,164054.3365
2008-09-11 14:25:00,28.2,28.2,28.16,28.16,91954.02298850576,9.259,9.259,9.2459,9.2459,91954.023
2008-09-11 14:30:00,28.16,28.17,28.12,28.13,85893.41692789969,9.2459,9.2492,9.2328,9.236,85893.4169
2008-09-11 14:35:00,28.12,28.15,28.11,28.12,159665.62173458724,9.2328,9.2426,9.2295,9.2328,159665.6217
2008-09-11 14:40:00,28.14,28.14,28.09,28.1,220689.6551724138,9.2393,9.2393,9.2229,9.2262,220689.6552
2008-09-11 14:45:00,28.1,28.13,28.09,28.11,128944.618599791,9.2262,9.236,9.2229,9.2295,128944.6186
2008-09-11 14:50:00,28.11,28.12,28.05,28.11,160710.55381400208,9.2295,9.2328,9.2098,9.2295,160710.5538
2008-09-11 14:55:00,28.12,28.14,28.09,28.1,107836.99059561128,9.2328,9.2393,9.2229,9.2262,107836.9906
2008-09-11 15:00:00,28.1,28.15,28.1,28.12,136468.12957157785,9.2262,9.2426,9.2262,9.2328,136468.1296
2008-09-11 15:05:00,28.12,28.19,28.12,28.19,248275.8620689655,9.2328,9.2557,9.2328,9.2557,248275.8621
2008-09-11 15:10:00,28.19,28.2,28.15,28.16,199373.04075235108,9.2557,9.259,9.2426,9.2459,199373.0408
2008-09-11 15:15:00,28.16,28.2,28.13,28.15,443260.1880877743,9.2459,9.259,9.236,9.2426,443260.1881
2008-09-11 15:20:00,28.15,28.23,28.15,28.23,272936.2591431557,9.2426,9.2689,9.2426,9.2689,272936.2591
2008-09-11 15:25:00,28.22,28.23,28.18,28.2,219853.7095088819,9.2656,9.2689,9.2525,9.259,219853.7095
2008-09-11 15:30:00,28.2,28.22,28.18,28.2,225287.35632183903,9.259,9.2656,9.2525,9.259,225287.3563
2008-09-11 15:35:00,28.2,28.23,28.18,28.2,305329.15360501566,9.259,9.2689,9.2525,9.259,305329.1536
2008-09-11 15:40:00,28.2,28.21,28.15,28.17,412539.1849529781,9.259,9.2623,9.2426,9.2492,412539.185
2008-09-11 15:45:00,28.17,28.23,28.17,28.23,430094.0438871473,9.2492,9.2689,9.2492,9.2689,430094.0439
2008-09-11 15:50:00,28.23,28.33,28.22,28.33,913061.6509926856,9.2689,9.3017,9.2656,9.3017,913061.651
2008-09-11 15:55:00,28.33,28.44,28.28,28.39,1098432.6018808775,9.3017,9.3378,9.2853,9.3214,1098432.6019
2008-09-12 09:30:00,28.23,28.38,28.07,28.22,450992.6854754441,9.2689,9.3181,9.2163,9.2656,450992.6855
2008-09-12 09:35:00,28.22,28.23,28.02,28.03,182027.1682340648,9.2656,9.2689,9.1999,9.2032,182027.1682
2008-09-12 09:40:00,28.02,28.06,27.81,27.94,649111.8077324973,9.1999,9.2131,9.131,9.1737,649111.8077
2008-09-12 09:45:00,27.94,28.14,27.92,28.13,493416.9278996865,9.1737,9.2393,9.1671,9.236,493416.9279
2008-09-12 09:50:00,28.14,28.21,28.11,28.18,172413.79310344826,9.2393,9.2623,9.2295,9.2525,172413.7931
2008-09-12 09:55:00,28.17,28.25,28.12,28.12,205642.63322884013,9.2492,9.2754,9.2328,9.2328,205642.6332
2008-09-12 10:00:00,28.11,28.14,28.06,28.14,110553.81400208986,9.2295,9.2393,9.2131,9.2393,110553.814
2008-09-12 10:05:00,28.14,28.15,28.06,28.07,156948.79832810868,9.2393,9.2426,9.2131,9.2163,156948.7983
2008-09-12 10:10:00,28.06,28.15,28.06,28.14,124973.87669801465,9.2131,9.2426,9.2131,9.2393,124973.8767
2008-09-12 10:15:00,28.14,28.14,28.07,28.1,86729.36259143155,9.2393,9.2393,9.2163,9.2262,86729.3626
2008-09-12 10:20:00,28.09,28.13,28.03,28.09,143991.6405433647,9.2229,9.236,9.2032,9.2229,143991.6405
2008-09-12 10:25:00,28.09,28.12,28.03,28.03,59770.11494252874,9.2229,9.2328,9.2032,9.2032,59770.1149
2008-09-12 10:30:00,28.03,28.06,28.0,28.04,61024.03343782654,9.2032,9.2131,9.1934,9.2065,61024.0334
2008-09-12 10:35:00,28.05,28.06,28.01,28.04,97596.65621734588,9.2098,9.2131,9.1966,9.2065,97596.6562
2008-09-12 10:40:00,28.04,28.13,28.01,28.13,131452.4555903866,9.2065,9.236,9.1966,9.236,131452.4556
2008-09-12 10:45:00,28.13,28.16,28.08,28.15,91536.0501567398,9.236,9.2459,9.2196,9.2426,91536.0502
2008-09-12 10:50:00,28.15,28.19,28.08,28.08,54754.44096133751,9.2426,9.2557,9.2196,9.2196,54754.441
2008-09-12 10:55:00,28.09,28.09,28.03,28.05,94879.83281086729,9.2229,9.2229,9.2032,9.2098,94879.8328
2008-09-12 11:00:00,28.05,28.13,28.04,28.09,61859.97910135841,9.2098,9.236,9.2065,9.2229,61859.9791
2008-09-12 11:05:00,28.09,28.1,28.03,28.06,87774.29467084639,9.2229,9.2262,9.2032,9.2131,87774.2947
2008-09-12 11:10:00,28.06,28.11,28.05,28.1,40961.33751306165,9.2131,9.2295,9.2098,9.2262,40961.3375
2008-09-12 11:15:00,28.1,28.15,28.09,28.09,80459.77011494253,9.2262,9.2426,9.2229,9.2229,80459.7701
2008-09-12 11:20:00,28.1,28.14,28.06,28.11,78996.86520376176,9.2262,9.2393,9.2131,9.2295,78996.8652
2008-09-12 11:25:00,28.11,28.15,28.1,28.11,67711.59874608151,9.2295,9.2426,9.2262,9.2295,67711.5987
2008-09-12 11:30:00,28.11,28.11,28.02,28.1,125600.83594566352,9.2295,9.2295,9.1999,9.2262,125600.8359
2008-09-12 11:35:00,28.1,28.16,28.1,28.14,66248.69383490073,9.2262,9.2459,9.2262,9.2393,66248.6938
2008-09-12 11:40:00,28.14,28.18,28.12,28.14,92789.9686520376,9.2393,9.2525,9.2328,9.2393,92789.9687
2008-09-12 11:45:00,28.14,28.17,28.12,28.16,56635.31870428422,9.2393,9.2492,9.2328,9.2459,56635.3187
2008-09-12 11:50:00,28.15,28.17,28.15,28.16,34900.73145245559,9.2426,9.2492,9.2426,9.2459,34900.7315
2008-09-12 11:55:00,28.17,28.2,28.15,28.19,59352.1421107628,9.2492,9.259,9.2426,9.2557,59352.1421
2008-09-12 12:00:00,28.19,28.2,28.17,28.19,56844.305120167184,9.2557,9.259,9.2492,9.2557,56844.3051
2008-09-12 12:05:00,28.19,28.22,28.18,28.21,48275.86206896552,9.2557,9.2656,9.2525,9.2623,48275.8621
2008-09-12 12:10:00,28.21,28.21,28.17,28.19,59561.12852664576,9.2623,9.2623,9.2492,9.2557,59561.1285
2008-09-12 12:15:00,28.19,28.23,28.19,28.23,77533.96029258097,9.2557,9.2689,9.2557,9.2689,77533.9603
2008-09-12 12:20:00,28.23,28.23,28.2,28.23,259979.1013584117,9.2689,9.2689,9.259,9.2689,259979.1014
2008-09-12 12:25:00,28.22,28.24,28.2,28.21,104493.2079414838,9.2656,9.2722,9.259,9.2623,104493.2079
2008-09-12 12:30:00,28.21,28.23,28.2,28.2,89864.15882967607,9.2623,9.2689,9.259,9.259,89864.1588
2008-09-12 12:35:00,28.21,28.22,28.17,28.18,53291.53605015674,9.2623,9.2656,9.2492,9.2525,53291.5361
2008-09-12 12:40:00,28.18,28.2,28.17,28.18,28422.152560083592,9.2525,9.259,9.2492,9.2525,28422.1526
2008-09-12 12:45:00,28.17,28.17,28.13,28.15,114524.55590386625,9.2492,9.2492,9.236,9.2426,114524.5559
2008-09-12 12:50:00,28.14,28.15,28.08,28.09,112643.67816091952,9.2393,9.2426,9.2196,9.2229,112643.6782
2008-09-12 12:55:00,28.09,28.12,28.09,28.11,61024.03343782654,9.2229,9.2328,9.2229,9.2295,61024.0334
2008-09-12 13:00:00,28.11,28.13,28.08,28.1,77742.94670846395,9.2295,9.236,9.2196,9.2262,77742.9467
2008-09-12 13:05:00,28.1,28.13,28.1,28.13,53082.54963427377,9.2262,9.236,9.2262,9.236,53082.5496
2008-09-12 13:10:00,28.13,28.14,28.11,28.12,77324.97387669802,9.236,9.2393,9.2295,9.2328,77324.9739
2008-09-12 13:15:00,28.12,28.2,28.12,28.17,92163.00940438872,9.2328,9.259,9.2328,9.2492,92163.0094
2008-09-12 13:20:00,28.16,28.19,28.12,28.14,84221.52560083594,9.2459,9.2557,9.2328,9.2393,84221.5256
2008-09-12 13:25:00,28.13,28.17,28.13,28.14,61859.97910135841,9.236,9.2492,9.236,9.2393,61859.9791
2008-09-12 13:30:00,28.14,28.16,28.1,28.11,76698.01462904911,9.2393,9.2459,9.2262,9.2295,76698.0146
2008-09-12 13:35:00,28.11,28.13,28.08,28.09,69592.47648902821,9.2295,9.236,9.2196,9.2229,69592.4765
2008-09-12 13:40:00,28.09,28.12,28.08,28.09,143991.6405433647,9.2229,9.2328,9.2196,9.2229,143991.6405
2008-09-12 13:45:00,28.1,28.15,28.09,28.13,97596.65621734588,9.2262,9.2426,9.2229,9.236,97596.6562
2008-09-12 13:50:00,28.14,28.14,28.09,28.14,39080.45977011494,9.2393,9.2393,9.2229,9.2393,39080.4598
2008-09-12 13:55:00,28.13,28.16,28.13,28.15,44305.12016718913,9.236,9.2459,9.236,9.2426,44305.1202
2008-09-12 14:00:00,28.15,28.15,28.03,28.06,128317.6593521421,9.2426,9.2426,9.2032,9.2131,128317.6594
2008-09-12 14:05:00,28.06,28.11,28.05,28.11,236154.64994775332,9.2131,9.2295,9.2098,9.2295,236154.6499
2008-09-12 14:10:00,28.1,28.11,28.08,28.08,46812.957157784746,9.2262,9.2295,9.2196,9.2196,46812.9572
2008-09-12 14:15:00,28.08,28.09,28.06,28.08,153814.00208986417,9.2196,9.2229,9.2131,9.2196,153814.0021
2008-09-12 14:20:00,28.08,28.13,28.07,28.11,73145.24555903867,9.2196,9.236,9.2163,9.2295,73145.2456
2008-09-12 14:25:00,28.11,28.12,28.08,28.09,73354.23197492163,9.2295,9.2328,9.2196,9.2229,73354.232
2008-09-12 14:30:00,28.1,28.1,28.06,28.06,159247.64890282133,9.2262,9.2262,9.2131,9.2131,159247.6489
2008-09-12 14:35:00,28.05,28.06,28.04,28.05,107001.0449320794,9.2098,9.2131,9.2065,9.2098,107001.0449
2008-09-12 14:40:00,28.05,28.11,28.04,28.11,105538.14002089865,9.2098,9.2295,9.2065,9.2295,105538.14
2008-09-12 14:45:00,28.11,28.16,28.09,28.14,171577.8474399164,9.2295,9.2459,9.2229,9.2393,171577.8474
2008-09-12 14:50:00,28.14,28.14,28.1,28.13,87147.3354231975,9.2393,9.2393,9.2262,9.236,87147.3354
2008-09-12 14:55:00,28.13,28.23,28.13,28.23,296551.724137931,9.236,9.2689,9.236,9.2689,296551.7241
2008-09-12 15:00:00,28.23,28.24,28.22,28.23,487565.3082549634,9.2689,9.2722,9.2656,9.2689,487565.3083
2008-09-12 15:05:00,28.23,28.25,28.21,28.22,212121.21212121213,9.2689,9.2754,9.2623,9.2656,212121.2121
2008-09-12 15:10:00,28.22,28.24,28.19,28.23,335632.183908046,9.2656,9.2722,9.2557,9.2689,335632.1839
2008-09-12 15:15:00,28.23,28.24,28.2,28.2,219853.7095088819,9.2689,9.2722,9.259,9.259,219853.7095
2008-09-12 15:20:00,28.2,28.22,28.18,28.21,130407.52351097178,9.259,9.2656,9.2525,9.2623,130407.5235
2008-09-12 15:25:00,28.21,28.23,28.18,28.23,173458.7251828631,9.2623,9.2689,9.2525,9.2689,173458.7252
2008-09-12 15:30:00,28.22,28.23,28.17,28.19,206478.578892372,9.2656,9.2689,9.2492,9.2557,206478.5789
2008-09-12 15:35:00,28.18,28.22,28.15,28.22,409404.38871473353,9.2525,9.2656,9.2426,9.2656,409404.3887
2008-09-12 15:40:00,28.21,28.25,28.19,28.23,597492.1630094043,9.2623,9.2754,9.2557,9.2689,597492.163
2008-09-12 15:45:00,28.24,28.27,28.23,28.26,376384.53500522464,9.2722,9.282,9.2689,9.2787,376384.535
2008-09-12 15:50:00,28.25,28.27,28.22,28.26,546917.4503657263,9.2754,9.282,9.2656,9.2787,546917.4504
2008-09-12 15:55:00,28.26,28.29,28.21,28.28,614838.0355276907,9.2787,9.2886,9.2623,9.2853,614838.0355
2008-09-15 09:30:00,27.87,27.88,27.83,27.83,1671.8913270637408,9.1507,9.154,9.1375,9.1375,1671.8913
2008-09-15 09:35:00,28.04,28.04,27.75,27.8,217972.8317659352,9.2065,9.2065,9.1113,9.1277,217972.8318
2008-09-15 09:40:00,27.8,28.04,27.78,27.79,154022.9885057471,9.1277,9.2065,9.1211,9.1244,154022.9885
2008-09-15 09:45:00,27.81,27.92,27.78,27.85,185161.9644723093,9.131,9.1671,9.1211,9.1441,185161.9645
2008-09-15 09:50:00,27.85,28.04,27.84,27.88,267920.58516196447,9.1441,9.2065,9.1408,9.154,267920.5852
2008-09-15 09:55:00,27.88,27.91,27.8,27.84,180982.23615465,9.154,9.1638,9.1277,9.1408,180982.2362
2008-09-15 10:00:00,27.84,27.99,27.84,27.98,184117.03239289444,9.1408,9.1901,9.1408,9.1868,184117.0324
2008-09-15 10:05:00,27.97,28.04,27.93,28.04,217554.8589341693,9.1835,9.2065,9.1704,9.2065,217554.8589
2008-09-15 10:10:00,28.03,28.24,28.03,28.19,327690.7001044932,9.2032,9.2722,9.2032,9.2557,327690.7001
2008-09-15 10:15:00,28.19,28.28,28.17,28.26,203552.76907001043,9.2557,9.2853,9.2492,9.2787,203552.7691
2008-09-15 10:20:00,28.26,28.26,28.2,28.2,143782.6541274817,9.2787,9.2787,9.259,9.259,143782.6541
2008-09-15 10:25:00,28.2,28.24,28.19,28.23,198119.1222570533,9.259,9.2722,9.2557,9.2689,198119.1223
2008-09-15 10:30:00,28.23,28.39,28.19,28.39,343991.6405433647,9.2689,9.3214,9.2557,9.3214,343991.6405
2008-09-15 10:35:00,28.39,28.43,28.31,28.38,161755.48589341692,9.3214,9.3345,9.2951,9.3181,161755.4859
2008-09-15 10:40:00,28.38,28.38,28.29,28.36,140020.89864158828,9.3181,9.3181,9.2886,9.3116,140020.8986
2008-09-15 10:45:00,28.37,28.38,28.23,28.33,212539.18495297804,9.3148,9.3181,9.2689,9.3017,212539.185
2008-09-15 10:50:00,28.33,28.36,28.23,28.3,316823.40647857887,9.3017,9.3116,9.2689,9.2919,316823.4065
2008-09-15 10:55:00,28.3,28.32,28.2,28.26,229049.1118077325,9.2919,9.2984,9.259,9.2787,229049.1118
2008-09-15 11:00:00,28.26,28.29,28.17,28.17,116405.43364681296,9.2787,9.2886,9.2492,9.2492,116405.4336
2008-09-15 11:05:00,28.18,28.23,28.16,28.19,145036.57262277952,9.2525,9.2689,9.2459,9.2557,145036.5726
2008-09-15 11:10:00,28.19,28.19,28.11,28.17,70219.43573667711,9.2557,9.2557,9.2295,9.2492,70219.4357
2008-09-15 11:15:00,28.18,28.28,28.15,28.27,73145.24555903867,9.2525,9.2853,9.2426,9.282,73145.2456
2008-09-15 11:20:00,28.27,28.35,28.21,28.21,134378.26541274818,9.282,9.3083,9.2623,9.2623,134378.2654
2008-09-15 11:25:00,28.21,28.24,28.13,28.18,180355.27690700104,9.2623,9.2722,9.236,9.2525,180355.2769
2008-09-15 11:30:00,28.19,28.21,28.14,28.15,121212.1212121212,9.2557,9.2623,9.2393,9.2426,121212.1212
2008-09-15 11:35:00,28.15,28.21,28.14,28.18,73145.24555903867,9.2426,9.2623,9.2393,9.2525,73145.2456
2008-09-15 11:40:00,28.18,28.23,28.16,28.23,94043.88714733542,9.2525,9.2689,9.2459,9.2689,94043.8871
2008-09-15 11:45:00,28.21,28.29,28.18,28.28,102194.35736677116,9.2623,9.2886,9.2525,9.2853,102194.3574
2008-09-15 11:50:00,28.28,28.32,28.24,28.26,127899.68652037616,9.2853,9.2984,9.2722,9.2787,127899.6865
2008-09-15 11:55:00,28.26,28.3,28.23,28.26,99268.5475444096,9.2787,9.2919,9.2689,9.2787,99268.5475
2008-09-15 12:00:00,28.25,28.35,28.23,28.28,100104.49320794149,9.2754,9.3083,9.2689,9.2853,100104.4932
2008-09-15 12:05:00,28.28,28.31,28.26,28.26,83176.5935214211,9.2853,9.2951,9.2787,9.2787,83176.5935
2008-09-15 12:10:00,28.26,28.4,28.26,28.32,264785.78892372,9.2787,9.3247,9.2787,9.2984,264785.7889
2008-09-15 12:15:00,28.32,28.35,28.27,28.32,167398.11912225705,9.2984,9.3083,9.282,9.2984,167398.1191
2008-09-15 12:20:00,28.31,28.39,28.22,28.22,230512.01671891328,9.2951,9.3214,9.2656,9.2656,230512.0167
2008-09-15 12:25:00,28.23,28.3,28.22,28.28,118495.29780564264,9.2689,9.2919,9.2656,9.2853,118495.2978
2008-09-15 12:30:00,28.28,28.28,28.23,28.23,84221.52560083594,9.2853,9.2853,9.2689,9.2689,84221.5256
2008-09-15 12:35:00,28.24,28.26,28.2,28.2,104702.19435736677,9.2722,9.2787,9.259,9.259,104702.1944
2008-09-15 12:40:00,28.2,28.26,28.19,28.2,64785.78892371996,9.259,9.2787,9.2557,9.259,64785.7889
2008-09-15 12:45:00,28.2,28.33,28.19,28.25,122884.01253918494,9.259,9.3017,9.2557,9.2754,122884.0125
2008-09-15 12:50:00,28.25,28.34,28.22,28.31,78578.89237199581,9.2754,9.305,9.2656,9.2951,78578.8924
2008-09-15 12:55:00,28.31,28.33,28.25,28.26,95088.81922675026,9.2951,9.3017,9.2754,9.2787,95088.8192
2008-09-15 13:00:00,28.26,28.28,28.25,28.25,134587.25182863112,9.2787,9.2853,9.2754,9.2754,134587.2518
2008-09-15 13:05:00,28.25,28.26,28.22,28.23,136677.1159874608,9.2754,9.2787,9.2656,9.2689,136677.116
2008-09-15 13:10:00,28.24,28.28,28.21,28.24,50156.73981191222,9.2722,9.2853,9.2623,9.2722,50156.7398
2008-09-15 13:15:00,28.24,28.29,28.21,28.23,60397.07419017764,9.2722,9.2886,9.2623,9.2689,60397.0742
2008-09-15 13:20:00,28.22,28.31,28.22,28.28,157575.75757575757,9.2656,9.2951,9.2656,9.2853,157575.7576
2008-09-15 13:25:00,28.27,28.33,28.23,28.28,122257.05329153604,9.282,9.3017,9.2689,9.2853,122257.0533
2008-09-15 13:30:00,28.28,28.3,27.99,28.26,349425.2873563218,9.2853,9.2919,9.1901,9.2787,349425.2874
2008-09-15 13:35:00,28.26,28.27,28.19,28.23,85475.44409613375,9.2787,9.282,9.2557,9.2689,85475.4441
2008-09-15 13:40:00,28.23,28.24,28.17,28.22,159456.63531870427,9.2689,9.2722,9.2492,9.2656,159456.6353
2008-09-15 13:45:00,28.23,28.25,28.16,28.19,173458.7251828631,9.2689,9.2754,9.2459,9.2557,173458.7252
2008-09-15 13:50:00,28.19,28.21,28.15,28.17,111598.7460815047,9.2557,9.2623,9.2426,9.2492,111598.7461
2008-09-15 13:55:00,28.17,28.25,28.16,28.25,126227.79519331244,9.2492,9.2754,9.2459,9.2754,126227.7952
2008-09-15 14:00:00,28.25,28.32,28.23,28.31,182236.1546499477,9.2754,9.2984,9.2689,9.2951,182236.1546
2008-09-15 14:05:00,28.31,28.36,28.31,28.32,80668.7565308255,9.2951,9.3116,9.2951,9.2984,80668.7565
2008-09-15 14:10:00,28.33,28.41,28.3,28.34,114733.5423197492,9.3017,9.328,9.2919,9.305,114733.5423
2008-09-15 14:15:00,28.35,28.46,28.34,28.41,220480.6687565308,9.3083,9.3444,9.305,9.328,220480.6688
2008-09-15 14:20:00,28.4,28.44,28.37,28.42,165099.2685475444,9.3247,9.3378,9.3148,9.3313,165099.2685
2008-09-15 14:25:00,28.41,28.44,28.36,28.36,100104.49320794149,9.328,9.3378,9.3116,9.3116,100104.4932
2008-09-15 14:30:00,28.37,28.39,28.36,28.36,82549.6342737722,9.3148,9.3214,9.3116,9.3116,82549.6343
2008-09-15 14:35:00,28.36,28.45,28.36,28.41,54336.46812957158,9.3116,9.3411,9.3116,9.328,54336.4681
2008-09-15 14:40:00,28.4,28.41,28.25,28.32,121839.0804597701,9.3247,9.328,9.2754,9.2984,121839.0805
2008-09-15 14:45:00,28.31,28.36,28.25,28.35,92789.9686520376,9.2951,9.3116,9.2754,9.3083,92789.9687
2008-09-15 14:50:00,28.36,28.4,28.32,28.38,64158.82967607105,9.3116,9.3247,9.2984,9.3181,64158.8297
2008-09-15 14:55:00,28.38,28.39,28.32,28.33,69592.47648902821,9.3181,9.3214,9.2984,9.3017,69592.4765
2008-09-15 15:00:00,28.33,28.36,28.26,28.31,87147.3354231975,9.3017,9.3116,9.2787,9.2951,87147.3354
2008-09-15 15:05:00,28.3,28.33,28.2,28.25,159456.63531870427,9.2919,9.3017,9.259,9.2754,159456.6353
2008-09-15 15:10:00,28.25,28.31,28.22,28.27,92163.00940438872,9.2754,9.2951,9.2656,9.282,92163.0094
2008-09-15 15:15:00,28.26,28.31,28.26,28.28,198328.10867293624,9.2787,9.2951,9.2787,9.2853,198328.1087
2008-09-15 15:20:00,28.28,28.3,28.25,28.28,213584.11703239288,9.2853,9.2919,9.2754,9.2853,213584.117
2008-09-15 15:25:00,28.28,28.32,28.23,28.29,294670.84639498434,9.2853,9.2984,9.2689,9.2886,294670.8464
2008-09-15 15:30:00,28.29,28.36,28.27,28.3,391013.5841170324,9.2886,9.3116,9.282,9.2919,391013.5841
2008-09-15 15:35:00,28.32,28.37,28.27,28.37,403343.78265412746,9.2984,9.3148,9.282,9.3148,403343.7827
2008-09-15 15:40:00,28.36,28.39,28.33,28.34,389341.6927899686,9.3116,9.3214,9.3017,9.305,389341.6928
2008-09-15 15:45:00,28.34,28.36,28.24,28.25,777847.4399164054,9.305,9.3116,9.2722,9.2754,777847.4399
2008-09-15 15:50:00,28.26,28.27,28.09,28.09,810867.2936259143,9.2787,9.282,9.2229,9.2229,810867.2936
2008-09-15 15:55:00,28.09,28.15,27.92,27.94,1152978.0564263323,9.2229,9.2426,9.1671,9.1737,1152978.0564
2008-09-16 09:30:00,27.51,28.23,27.51,28.08,442424.2424242424,9.0325,9.2689,9.0325,9.2196,442424.2424
2008-09-16 09:35:00,28.11,28.14,27.92,28.09,161964.4723092999,9.2295,9.2393,9.1671,9.2229,161964.4723
2008-09-16 09:40:00,28.09,28.23,28.01,28.2,272309.2998955068,9.2229,9.2689,9.1966,9.259,272309.2999
2008-09-16 09:45:00,28.19,28.27,28.18,28.26,266248.69383490074,9.2557,9.282,9.2525,9.2787,266248.6938
2008-09-16 09:50:00,28.26,28.35,28.18,28.32,187669.8014629049,9.2787,9.3083,9.2525,9.2984,187669.8015
2008-09-16 09:55:00,28.32,28.32,28.23,28.23,323510.97178683383,9.2984,9.2984,9.2689,9.2689,323510.9718
2008-09-16 10:00:00,28.24,28.26,28.21,28.23,329571.5778474399,9.2722,9.2787,9.2623,9.2689,329571.5778
2008-09-16 10:05:00,28.23,28.25,28.22,28.23,320585.1619644723,9.2689,9.2754,9.2656,9.2689,320585.162
2008-09-16 10:10:00,28.23,28.29,28.21,28.25,308881.9226750261,9.2689,9.2886,9.2623,9.2754,308881.9227
2008-09-16 10:15:00,28.25,28.28,28.17,28.22,247021.9435736677,9.2754,9.2853,9.2492,9.2656,247021.9436
2008-09-16 10:20:00,28.21,28.26,28.19,28.21,168234.0647857889,9.2623,9.2787,9.2557,9.2623,168234.0648
2008-09-16 10:25:00,28.21,28.35,28.21,28.34,285893.4169278997,9.2623,9.3083,9.2623,9.305,285893.4169
2008-09-16 10:30:00,28.35,28.38,28.28,28.29,312225.7053291536,9.3083,9.3181,9.2853,9.2886,312225.7053
2008-09-16 10:35:00,28.28,28.34,28.25,28.26,272727.2727272727,9.2853,9.305,9.2754,9.2787,272727.2727
2008-09-16 10:40:00,28.26,28.31,28.23,28.29,199373.04075235108,9.2787,9.2951,9.2689,9.2886,199373.0408
2008-09-16 10:45:00,28.29,28.29,28.23,28.28,184535.0052246604,9.2886,9.2886,9.2689,9.2853,184535.0052
2008-09-16 10:50:00,28.28,28.41,28.23,28.4,601253.9184952978,9.2853,9.328,9.2689,9.3247,601253.9185
2008-09-16 10:55:00,28.41,28.44,28.3,28.4,470637.40856844303,9.328,9.3378,9.2919,9.3247,470637.4086
2008-09-16 11:00:00,28.4,28.46,28.38,28.4,285475.4440961337,9.3247,9.3444,9.3181,9.3247,285475.4441
2008-09-16 11:05:00,28.4,28.46,28.37,28.46,318077.3249738767,9.3247,9.3444,9.3148,9.3444,318077.325
2008-09-16 11:10:00,28.45,28.47,28.44,28.47,694879.8328108672,9.3411,9.3477,9.3378,9.3477,694879.8328
2008-09-16 11:15:00,28.47,28.5,28.42,28.47,739811.9122257053,9.3477,9.3575,9.3313,9.3477,739811.9122
2008-09-16 11:20:00,28.46,28.47,28.31,28.33,263322.8840125392,9.3444,9.3477,9.2951,9.3017,263322.884
2008-09-16 11:25:00,28.33,28.39,28.28,28.35,217972.8317659352,9.3017,9.3214,9.2853,9.3083,217972.8318
2008-09-16 11:30:00,28.36,28.43,28.32,28.43,333124.3469174504,9.3116,9.3345,9.2984,9.3345,333124.3469
2008-09-16 11:35:00,28.43,28.44,28.31,28.34,292789.9686520376,9.3345,9.3378,9.2951,9.305,292789.9687
2008-09-16 11:40:00,28.34,28.38,28.32,28.34,295715.7784743992,9.305,9.3181,9.2984,9.305,295715.7785
2008-09-16 11:45:00,28.35,28.39,28.33,28.36,126436.7816091954,9.3083,9.3214,9.3017,9.3116,126436.7816
2008-09-16 11:50:00,28.36,28.38,28.34,28.38,154022.9885057471,9.3116,9.3181,9.305,9.3181,154022.9885
2008-09-16 11:55:00,28.38,28.4,28.35,28.37,212121.21212121213,9.3181,9.3247,9.3083,9.3148,212121.2121
2008-09-16 12:00:00,28.36,28.39,28.27,28.28,225914.315569488,9.3116,9.3214,9.282,9.2853,225914.3156
2008-09-16 12:05:00,28.27,28.3,28.25,28.26,180982.23615465,9.282,9.2919,9.2754,9.2787,180982.2362
2008-09-16 12:10:00,28.26,28.26,28.2,28.26,383908.0459770115,9.2787,9.2787,9.259,9.2787,383908.046
2008-09-16 12:15:00,28.26,28.45,28.23,28.43,491745.0365726228,9.2787,9.3411,9.2689,9.3345,491745.0366
2008-09-16 12:20:00,28.42,28.49,28.37,28.46,197910.13584117035,9.3313,9.3542,9.3148,9.3444,197910.1358
2008-09-16 12:25:00,28.47,28.49,28.38,28.41,145454.54545454544,9.3477,9.3542,9.3181,9.328,145454.5455
2008-09-16 12:30:00,28.4,28.4,28.36,28.39,191222.57053291536,9.3247,9.3247,9.3116,9.3214,191222.5705
2008-09-16 12:35:00,28.39,28.4,28.34,28.34,49111.807732497386,9.3214,9.3247,9.305,9.305,49111.8077
2008-09-16 12:40:00,28.35,28.36,28.28,28.3,109299.89550679206,9.3083,9.3116,9.2853,9.2919,109299.8955
2008-09-16 12:45:00,28.3,28.33,28.3,28.33,58307.21003134796,9.2919,9.3017,9.2919,9.3017,58307.21
2008-09-16 12:50:00,28.33,28.35,28.32,28.32,101776.3845350052,9.3017,9.3083,9.2984,9.2984,101776.3845
2008-09-16 12:55:00,28.32,28.34,28.29,28.34,87565.30825496343,9.2984,9.305,9.2886,9.305,87565.3083
2008-09-16 13:00:00,28.33,28.36,28.27,28.32,156530.82549634273,9.3017,9.3116,9.282,9.2984,156530.8255
2008-09-16 13:05:00,28.32,28.39,28.29,28.38,127690.7001044932,9.2984,9.3214,9.2886,9.3181,127690.7001
2008-09-16 13:10:00,28.39,28.45,28.39,28.41,100313.47962382445,9.3214,9.3411,9.3214,9.328,100313.4796
2008-09-16 13:15:00,28.41,28.46,28.39,28.41,112434.69174503656,9.328,9.3444,9.3214,9.328,112434.6917
2008-09-16 13:20:00,28.41,28.52,28.41,28.5,207314.52455590383,9.328,9.3641,9.328,9.3575,207314.5246
2008-09-16 13:25:00,28.5,28.52,28.45,28.52,183490.07314524555,9.3575,9.3641,9.3411,9.3641,183490.0731
2008-09-16 13:30:00,28.52,28.52,28.49,28.52,131452.4555903866,9.3641,9.3641,9.3542,9.3641,131452.4556
2008-09-16 13:35:00,28.52,28.54,28.5,28.53,270637.40856844303,9.3641,9.3707,9.3575,9.3674,270637.4086
2008-09-16 13:40:00,28.53,28.55,28.52,28.53,259352.1421107628,9.3674,9.3739,9.3641,9.3674,259352.1421
2008-09-16 13:45:00,28.52,28.53,28.46,28.5,271891.3270637409,9.3641,9.3674,9.3444,9.3575,271891.3271
2008-09-16 13:50:00,28.5,28.54,28.49,28.54,180146.29049111807,9.3575,9.3707,9.3542,9.3707,180146.2905
2008-09-16 13:55:00,28.54,28.55,28.51,28.52,305329.15360501566,9.3707,9.3739,9.3608,9.3641,305329.1536
2008-09-16 14:00:00,28.51,28.54,28.5,28.52,215047.0219435737,9.3608,9.3707,9.3575,9.3641,215047.0219
2008-09-16 14:05:00,28.52,28.53,28.48,28.5,174712.6436781609,9.3641,9.3674,9.351,9.3575,174712.6437
2008-09-16 14:10:00,28.5,28.56,28.18,28.25,319331.2434691745,9.3575,9.3772,9.2525,9.2754,319331.2435
2008-09-16 14:15:00,28.23,28.54,28.21,28.37,397283.17659352144,9.2689,9.3707,9.2623,9.3148,397283.1766
2008-09-16 14:20:00,28.37,28.47,28.24,28.43,400000.0,9.3148,9.3477,9.2722,9.3345,400000.0
2008-09-16 14:25:00,28.42,28.55,28.42,28.49,208986.4158829676,9.3313,9.3739,9.3313,9.3542,208986.4159
2008-09-16 14:30:00,28.5,28.56,28.47,28.47,244305.1201671892,9.3575,9.3772,9.3477,9.3477,244305.1202
2008-09-16 14:35:00,28.47,28.59,28.35,28.59,665621.7345872518,9.3477,9.3871,9.3083,9.3871,665621.7346
2008-09-16 14:40:00,28.59,28.6,28.47,28.6,351306.16509926855,9.3871,9.3904,9.3477,9.3904,351306.1651
2008-09-16 14:45:00,28.6,28.67,28.59,28.65,531661.4420062696,9.3904,9.4133,9.3871,9.4068,531661.442
2008-09-16 14:50:00,28.67,28.69,28.53,28.58,302403.3437826541,9.4133,9.4199,9.3674,9.3838,302403.3438
2008-09-16 14:55:00,28.58,28.65,28.53,28.55,372413.7931034483,9.3838,9.4068,9.3674,9.3739,372413.7931
2008-09-16 15:00:00,28.55,28.58,28.5,28.5,496133.75130616507,9.3739,9.3838,9.3575,9.3575,496133.7513
2008-09-16 15:05:00,28.5,28.54,28.47,28.5,650574.7126436782,9.3575,9.3707,9.3477,9.3575,650574.7126
2008-09-16 15:10:00,28.5,28.51,28.41,28.47,753396.0292580982,9.3575,9.3608,9.328,9.3477,753396.0293
2008-09-16 15:15:00,28.47,28.48,28.34,28.38,288401.25391849526,9.3477,9.351,9.305,9.3181,288401.2539
2008-09-16 15:20:00,28.38,28.39,28.33,28.36,328108.6729362591,9.3181,9.3214,9.3017,9.3116,328108.6729
2008-09-16 15:25:00,28.36,28.38,28.31,28.36,314315.56948798324,9.3116,9.3181,9.2951,9.3116,314315.5695
2008-09-16 15:30:00,28.36,28.47,28.35,28.45,219435.736677116,9.3116,9.3477,9.3083,9.3411,219435.7367
2008-09-16 15:35:00,28.45,28.46,28.42,28.45,305747.1264367816,9.3411,9.3444,9.3313,9.3411,305747.1264
2008-09-16 15:40:00,28.45,28.59,28.43,28.57,444723.0929989551,9.3411,9.3871,9.3345,9.3805,444723.093
2008-09-16 15:45:00,28.57,28.66,28.56,28.63,469592.4764890282,9.3805,9.4101,9.3772,9.4002,469592.4765
2008-09-16 15:50:00,28.63,28.66,28.58,28.6,658934.1692789969,9.4002,9.4101,9.3838,9.3904,658934.1693
2008-09-16 15:55:00,28.6,28.67,28.56,28.64,811076.2800417972,9.3904,9.4133,9.3772,9.4035,811076.28
2008-09-17 09:30:00,28.34,28.47,28.15,28.23,397701.1494252873,9.305,9.3477,9.2426,9.2689,397701.1494
2008-09-17 09:35:00,28.24,28.27,28.16,28.24,217972.8317659352,9.2722,9.282,9.2459,9.2722,217972.8318
2008-09-17 09:40:00,28.24,28.29,28.21,28.29,468965.5172413793,9.2722,9.2886,9.2623,9.2886,468965.5172
2008-09-17 09:45:00,28.29,28.34,28.19,28.27,667084.6394984326,9.2886,9.305,9.2557,9.282,667084.6395
2008-09-17 09:50:00,28.27,28.38,28.26,28.32,252664.57680250783,9.282,9.3181,9.2787,9.2984,252664.5768
2008-09-17 09:55:00,28.33,28.39,28.3,28.38,233646.8129571578,9.3017,9.3214,9.2919,9.3181,233646.813
2008-09-17 10:00:00,28.38,28.45,28.36,28.43,272727.2727272727,9.3181,9.3411,9.3116,9.3345,272727.2727
2008-09-17 10:05:00,28.44,28.44,28.33,28.34,300731.4524555904,9.3378,9.3378,9.3017,9.305,300731.4525
2008-09-17 10:10:00,28.34,28.37,28.27,28.31,277951.9331243469,9.305,9.3148,9.282,9.2951,277951.9331
2008-09-17 10:15:00,28.3,28.36,28.24,28.24,222361.54649947752,9.2919,9.3116,9.2722,9.2722,222361.5465
2008-09-17 10:20:00,28.24,28.25,28.19,28.2,256635.3187042842,9.2722,9.2754,9.2557,9.259,256635.3187
2008-09-17 10:25:00,28.21,28.22,28.18,28.18,183072.1003134796,9.2623,9.2656,9.2525,9.2525,183072.1003
2008-09-17 10:30:00,28.18,28.18,28.05,28.11,468338.5579937304,9.2525,9.2525,9.2098,9.2295,468338.558
2008-09-17 10:35:00,28.1,28.12,28.08,28.1,325600.8359456635,9.2262,9.2328,9.2196,9.2262,325600.8359
2008-09-17 10:40:00,28.1,28.1,28.02,28.08,379937.3040752351,9.2262,9.2262,9.1999,9.2196,379937.3041
2008-09-17 10:45:00,28.09,28.09,28.0,28.04,243051.2016718913,9.2229,9.2229,9.1934,9.2065,243051.2017
2008-09-17 10:50:00,28.04,28.19,28.03,28.19,185788.9237199582,9.2065,9.2557,9.2032,9.2557,185788.9237
2008-09-17 10:55:00,28.18,28.19,28.15,28.15,165517.24137931035,9.2525,9.2557,9.2426,9.2426,165517.2414
2008-09-17 11:00:00,28.16,28.16,28.05,28.09,230929.9895506792,9.2459,9.2459,9.2098,9.2229,230929.9896
2008-09-17 11:05:00,28.09,28.16,28.06,28.13,191431.5569487984,9.2229,9.2459,9.2131,9.236,191431.5569
2008-09-17 11:10:00,28.13,28.14,28.09,28.1,195820.27168234065,9.236,9.2393,9.2229,9.2262,195820.2717
2008-09-17 11:15:00,28.1,28.17,28.1,28.15,299059.56112852664,9.2262,9.2492,9.2262,9.2426,299059.5611
2008-09-17 11:20:00,28.15,28.25,28.14,28.15,229467.0846394984,9.2426,9.2754,9.2393,9.2426,229467.0846
2008-09-17 11:25:00,28.15,28.15,27.93,27.96,301149.4252873563,9.2426,9.2426,9.1704,9.1802,301149.4253
2008-09-17 11:30:00,27.96,28.08,27.92,28.08,355067.92058516195,9.1802,9.2196,9.1671,9.2196,355067.9206
2008-09-17 11:35:00,28.07,28.17,28.07,28.17,298850.5747126437,9.2163,9.2492,9.2163,9.2492,298850.5747
2008-09-17 11:40:00,28.17,28.2,28.12,28.17,247648.90282131665,9.2492,9.259,9.2328,9.2492,247648.9028
2008-09-17 11:45:00,28.17,28.2,28.15,28.2,270637.40856844303,9.2492,9.259,9.2426,9.259,270637.4086
2008-09-17 11:50:00,28.2,28.21,28.16,28.19,163009.40438871473,9.259,9.2623,9.2459,9.2557,163009.4044
2008-09-17 11:55:00,28.19,28.19,28.13,28.15,99686.52037617554,9.2557,9.2557,9.236,9.2426,99686.5204
2008-09-17 12:00:00,28.15,28.16,28.05,28.05,111389.75966562174,9.2426,9.2459,9.2098,9.2098,111389.7597
2008-09-17 12:05:00,28.05,28.09,27.99,28.06,170114.9425287356,9.2098,9.2229,9.1901,9.2131,170114.9425
2008-09-17 12:10:00,28.06,28.15,28.06,28.13,94043.88714733542,9.2131,9.2426,9.2131,9.236,94043.8871
2008-09-17 12:15:00,28.14,28.17,28.1,28.12,109090.90909090907,9.2393,9.2492,9.2262,9.2328,109090.9091
2008-09-17 12:20:00,28.12,28.2,28.12,28.16,87565.30825496343,9.2328,9.259,9.2328,9.2459,87565.3083
2008-09-17 12:25:00,28.16,28.16,28.1,28.1,133960.29258098223,9.2459,9.2459,9.2262,9.2262,133960.2926
2008-09-17 12:30:00,28.1,28.28,28.07,28.27,239289.4461859979,9.2262,9.2853,9.2163,9.282,239289.4462
2008-09-17 12:35:00,28.26,28.32,28.24,28.3,162591.43155694878,9.2787,9.2984,9.2722,9.2919,162591.4316
2008-09-17 12:40:00,28.3,28.38,28.27,28.35,158829.67607105538,9.2919,9.3181,9.282,9.3083,158829.6761
2008-09-17 12:45:00,28.34,28.38,28.32,28.35,79205.85161964472,9.305,9.3181,9.2984,9.3083,79205.8516
2008-09-17 12:50:00,28.35,28.37,28.33,28.36,157575.75757575757,9.3083,9.3148,9.3017,9.3116,157575.7576
2008-09-17 12:55:00,28.36,28.41,28.35,28.38,677324.973876698,9.3116,9.328,9.3083,9.3181,677324.9739
2008-09-17 13:00:00,28.38,28.47,28.37,28.46,375548.5893416928,9.3181,9.3477,9.3148,9.3444,375548.5893
2008-09-17 13:05:00,28.46,28.49,28.44,28.47,229885.0574712644,9.3444,9.3542,9.3378,9.3477,229885.0575
2008-09-17 13:10:00,28.47,28.5,28.44,28.45,188923.7199582027,9.3477,9.3575,9.3378,9.3411,188923.72
2008-09-17 13:15:00,28.45,28.46,28.42,28.42,164890.28213166143,9.3411,9.3444,9.3313,9.3313,164890.2821
2008-09-17 13:20:00,28.42,28.47,28.42,28.43,150052.24660397074,9.3313,9.3477,9.3313,9.3345,150052.2466
2008-09-17 13:25:00,28.43,28.43,28.39,28.4,380355.276907001,9.3345,9.3345,9.3214,9.3247,380355.2769
2008-09-17 13:30:00,28.4,28.4,28.28,28.28,285684.4305120167,9.3247,9.3247,9.2853,9.2853,285684.4305
2008-09-17 13:35:00,28.28,28.28,28.11,28.13,308672.9362591432,9.2853,9.2853,9.2295,9.236,308672.9363
2008-09-17 13:40:00,28.13,28.18,28.06,28.13,240125.39184952973,9.236,9.2525,9.2131,9.236,240125.3918
2008-09-17 13:45:00,28.12,28.13,28.04,28.08,146499.47753396028,9.2328,9.236,9.2065,9.2196,146499.4775
2008-09-17 13:50:00,28.08,28.15,28.01,28.12,140647.8578892372,9.2196,9.2426,9.1966,9.2328,140647.8579
2008-09-17 13:55:00,28.13,28.17,28.04,28.04,151724.13793103446,9.236,9.2492,9.2065,9.2065,151724.1379
2008-09-17 14:00:00,28.04,28.06,27.98,28.04,187042.842215256,9.2065,9.2131,9.1868,9.2065,187042.8422
2008-09-17 14:05:00,28.04,28.07,27.94,27.99,234482.75862068965,9.2065,9.2163,9.1737,9.1901,234482.7586
2008-09-17 14:10:00,27.99,27.99,27.83,27.86,302821.31661442004,9.1901,9.1901,9.1375,9.1474,302821.3166
2008-09-17 14:15:00,27.85,27.96,27.8,27.96,235527.6907001045,9.1441,9.1802,9.1277,9.1802,235527.6907
2008-09-17 14:20:00,27.96,28.01,27.93,27.95,133960.29258098223,9.1802,9.1966,9.1704,9.1769,133960.2926
2008-09-17 14:25:00,27.94,28.09,27.91,28.09,202089.86415882967,9.1737,9.2229,9.1638,9.2229,202089.8642
2008-09-17 14:30:00,28.09,28.25,28.04,28.24,282549.6342737722,9.2229,9.2754,9.2065,9.2722,282549.6343
2008-09-17 14:35:00,28.24,28.25,28.11,28.15,280041.79728317657,9.2722,9.2754,9.2295,9.2426,280041.7973
2008-09-17 14:40:00,28.15,28.18,28.07,28.08,230094.04388714733,9.2426,9.2525,9.2163,9.2196,230094.0439
2008-09-17 14:45:00,28.09,28.18,28.04,28.05,202298.85057471265,9.2229,9.2525,9.2065,9.2098,202298.8506
2008-09-17 14:50:00,28.04,28.13,28.01,28.09,198746.0815047022,9.2065,9.236,9.1966,9.2229,198746.0815
2008-09-17 14:55:00,28.09,28.13,28.06,28.09,118913.27063740855,9.2229,9.236,9.2131,9.2229,118913.2706
2008-09-17 15:00:00,28.09,28.22,28.08,28.15,167607.10553814002,9.2229,9.2656,9.2196,9.2426,167607.1055
2008-09-17 15:05:00,28.15,28.22,28.11,28.14,200835.94566353183,9.2426,9.2656,9.2295,9.2393,200835.9457
2008-09-17 15:10:00,28.14,28.22,28.06,28.07,164681.29571577843,9.2393,9.2656,9.2131,9.2163,164681.2957
2008-09-17 15:15:00,28.08,28.1,28.02,28.04,126227.79519331244,9.2196,9.2262,9.1999,9.2065,126227.7952
2008-09-17 15:20:00,28.04,28.05,27.93,27.94,196447.2309299896,9.2065,9.2098,9.1704,9.1737,196447.2309
2008-09-17 15:25:00,27.94,28.07,27.93,28.05,166771.15987460816,9.1737,9.2163,9.1704,9.2098,166771.1599
2008-09-17 15:30:00,28.05,28.06,27.97,28.0,230929.9895506792,9.2098,9.2131,9.1835,9.1934,230929.9896
2008-09-17 15:35:00,27.99,28.01,27.91,27.92,208359.4566353187,9.1901,9.1966,9.1638,9.1671,208359.4566
2008-09-17 15:40:00,27.92,27.96,27.87,27.94,314733.5423197492,9.1671,9.1802,9.1507,9.1737,314733.5423
2008-09-17 15:45:00,27.94,27.96,27.87,27.88,248484.84848484848,9.1737,9.1802,9.1507,9.154,248484.8485
2008-09-17 15:50:00,27.88,27.88,27.73,27.74,660188.0877742947,9.154,9.154,9.1047,9.108,660188.0878
2008-09-17 15:55:00,27.75,27.75,27.04,27.26,1971995.8202716825,9.1113,9.1113,8.8782,8.9504,1971995.8203
2008-09-18 09:30:00,27.63,28.06,27.28,27.51,517659.3521421108,9.0719,9.2131,8.957,9.0325,517659.3521
2008-09-18 09:35:00,27.47,27.68,27.47,27.63,407314.5245559039,9.0193,9.0883,9.0193,9.0719,407314.5246
2008-09-18 09:40:00,27.62,27.77,27.62,27.76,294461.85997910134,9.0686,9.1178,9.0686,9.1146,294461.86
2008-09-18 09:45:00,27.76,27.79,27.72,27.76,216091.9540229885,9.1146,9.1244,9.1014,9.1146,216091.954
2008-09-18 09:50:00,27.75,27.89,27.75,27.86,188714.7335423197,9.1113,9.1572,9.1113,9.1474,188714.7335
2008-09-18 09:55:00,27.85,27.98,27.8,27.98,254127.4817136886,9.1441,9.1868,9.1277,9.1868,254127.4817
2008-09-18 10:00:00,27.98,28.03,27.79,27.8,298432.60188087774,9.1868,9.2032,9.1244,9.1277,298432.6019
2008-09-18 10:05:00,27.79,27.86,27.78,27.8,223615.4649947753,9.1244,9.1474,9.1211,9.1277,223615.465
2008-09-18 10:10:00,27.79,27.84,27.73,27.74,156739.8119122257,9.1244,9.1408,9.1047,9.108,156739.8119
2008-09-18 10:15:00,27.74,27.74,27.7,27.71,388505.7471264368,9.108,9.108,9.0949,9.0981,388505.7471
2008-09-18 10:20:00,27.71,27.76,27.65,27.74,276698.0146290491,9.0981,9.1146,9.0784,9.108,276698.0146
2008-09-18 10:25:00,27.74,27.77,27.7,27.74,119331.2434691745,9.108,9.1178,9.0949,9.108,119331.2435
2008-09-18 10:30:00,27.74,27.76,27.71,27.73,179728.31765935215,9.108,9.1146,9.0981,9.1047,179728.3177
2008-09-18 10:35:00,27.73,27.77,27.67,27.69,263113.8975966562,9.1047,9.1178,9.085,9.0916,263113.8976
2008-09-18 10:40:00,27.7,27.73,27.66,27.67,162173.45872518286,9.0949,9.1047,9.0817,9.085,162173.4587
2008-09-18 10:45:00,27.67,27.74,27.64,27.7,174921.63009404388,9.085,9.108,9.0752,9.0949,174921.6301
2008-09-18 10:50:00,27.7,27.72,27.67,27.69,80041.7972831766,9.0949,9.1014,9.085,9.0916,80041.7973
2008-09-18 10:55:00,27.68,27.69,27.63,27.68,149843.26018808776,9.0883,9.0916,9.0719,9.0883,149843.2602
2008-09-18 11:00:00,27.68,27.75,27.66,27.73,146708.46394984325,9.0883,9.1113,9.0817,9.1047,146708.4639
2008-09-18 11:05:00,27.73,27.75,27.65,27.74,217136.8861024033,9.1047,9.1113,9.0784,9.108,217136.8861
2008-09-18 11:10:00,27.74,27.75,27.62,27.64,197701.1494252873,9.108,9.1113,9.0686,9.0752,197701.1494
2008-09-18 11:15:00,27.63,27.71,27.51,27.51,192058.5161964472,9.0719,9.0981,9.0325,9.0325,192058.5162
2008-09-18 11:20:00,27.51,27.59,27.48,27.54,223197.4921630094,9.0325,9.0587,9.0226,9.0423,223197.4922
2008-09-18 11:25:00,27.53,27.57,27.51,27.55,215256.00835945664,9.039,9.0522,9.0325,9.0456,215256.0084
2008-09-18 11:30:00,27.56,27.6,27.54,27.55,159665.62173458724,9.0489,9.062,9.0423,9.0456,159665.6217
2008-09-18 11:35:00,27.54,27.58,27.51,27.51,233019.85370950887,9.0423,9.0555,9.0325,9.0325,233019.8537
2008-09-18 11:40:00,27.52,27.54,27.38,27.46,200626.9592476489,9.0358,9.0423,8.9898,9.0161,200626.9592
2008-09-18 11:45:00,27.45,27.52,27.38,27.44,370741.9017763845,9.0128,9.0358,8.9898,9.0095,370741.9018
2008-09-18 11:50:00,27.44,27.46,27.33,27.43,162173.45872518286,9.0095,9.0161,8.9734,9.0062,162173.4587
2008-09-18 11:55:00,27.4,27.57,27.4,27.47,451828.631138976,8.9964,9.0522,8.9964,9.0193,451828.6311
2008-09-18 12:00:00,27.47,27.53,27.45,27.49,191222.57053291536,9.0193,9.039,9.0128,9.0259,191222.5705
2008-09-18 12:05:00,27.49,27.5,27.38,27.5,138349.00731452456,9.0259,9.0292,8.9898,9.0292,138349.0073
2008-09-18 12:10:00,27.5,27.68,27.48,27.65,177220.48066875653,9.0292,9.0883,9.0226,9.0784,177220.4807
2008-09-18 12:15:00,27.65,27.67,27.53,27.6,200208.98641588297,9.0784,9.085,9.039,9.062,200208.9864
2008-09-18 12:20:00,27.61,27.62,27.58,27.61,113897.59665621734,9.0653,9.0686,9.0555,9.0653,113897.5967
2008-09-18 12:25:00,27.61,27.66,27.55,27.66,147544.40961337512,9.0653,9.0817,9.0456,9.0817,147544.4096
2008-09-18 12:30:00,27.65,27.66,27.59,27.61,202507.8369905956,9.0784,9.0817,9.0587,9.0653,202507.837
2008-09-18 12:35:00,27.61,27.66,27.53,27.53,217345.8725182863,9.0653,9.0817,9.039,9.039,217345.8725
2008-09-18 12:40:00,27.53,27.55,27.41,27.47,396029.2580982236,9.039,9.0456,8.9996,9.0193,396029.2581
2008-09-18 12:45:00,27.47,27.49,27.24,27.26,298850.5747126437,9.0193,9.0259,8.9438,8.9504,298850.5747
2008-09-18 12:50:00,27.26,27.34,27.19,27.19,414002.0898641588,8.9504,8.9767,8.9274,8.9274,414002.0899
2008-09-18 12:55:00,27.19,27.31,27.15,27.15,245141.065830721,8.9274,8.9668,8.9143,8.9143,245141.0658
2008-09-18 13:00:00,27.16,27.27,27.16,27.16,149634.2737722048,8.9176,8.9537,8.9176,8.9176,149634.2738
2008-09-18 13:05:00,27.17,27.43,27.13,27.2,349843.26018808776,8.9208,9.0062,8.9077,8.9307,349843.2602
2008-09-18 13:10:00,27.21,27.38,27.11,27.37,328735.632183908,8.934,8.9898,8.9011,8.9865,328735.6322
2008-09-18 13:15:00,27.38,27.51,27.35,27.38,346917.4503657262,8.9898,9.0325,8.9799,8.9898,346917.4504
2008-09-18 13:20:00,27.38,27.49,27.34,27.37,261024.03343782653,8.9898,9.0259,8.9767,8.9865,261024.0334
2008-09-18 13:25:00,27.36,27.43,27.29,27.4,202298.85057471265,8.9832,9.0062,8.9602,8.9964,202298.8506
2008-09-18 13:30:00,27.4,27.63,27.39,27.63,234064.7857889237,8.9964,9.0719,8.9931,9.0719,234064.7858
2008-09-18 13:35:00,27.62,27.73,27.45,27.68,227377.2204806688,9.0686,9.1047,9.0128,9.0883,227377.2205
2008-09-18 13:40:00,27.69,27.69,27.46,27.5,155276.90700104492,9.0916,9.0916,9.0161,9.0292,155276.907
2008-09-18 13:45:00,27.5,27.6,27.45,27.59,114106.58307210031,9.0292,9.062,9.0128,9.0587,114106.5831
2008-09-18 13:50:00,27.58,27.6,27.36,27.42,149007.3145245559,9.0555,9.062,8.9832,9.0029,149007.3145
2008-09-18 13:55:00,27.42,27.54,27.36,27.53,171159.87460815045,9.0029,9.0423,8.9832,9.039,171159.8746
2008-09-18 14:00:00,27.53,27.55,27.41,27.41,155485.8934169279,9.039,9.0456,8.9996,8.9996,155485.8934
2008-09-18 14:05:00,27.41,27.42,27.26,27.29,221943.5736677116,8.9996,9.0029,8.9504,8.9602,221943.5737
2008-09-18 14:10:00,27.3,27.45,27.3,27.41,152351.09717868338,8.9635,9.0128,8.9635,8.9996,152351.0972
2008-09-18 14:15:00,27.41,27.5,27.35,27.43,148589.34169278995,8.9996,9.0292,8.9799,9.0062,148589.3417
2008-09-18 14:20:00,27.43,27.47,27.39,27.44,209195.40229885056,9.0062,9.0193,8.9931,9.0095,209195.4023
2008-09-18 14:25:00,27.46,27.49,27.36,27.36,121003.13479623824,9.0161,9.0259,8.9832,8.9832,121003.1348
2008-09-18 14:30:00,27.36,27.41,27.34,27.37,183072.1003134796,8.9832,8.9996,8.9767,8.9865,183072.1003
2008-09-18 14:35:00,27.39,27.41,27.24,27.25,183699.05956112847,8.9931,8.9996,8.9438,8.9471,183699.0596
2008-09-18 14:40:00,27.25,27.4,27.25,27.33,287147.3354231975,8.9471,8.9964,8.9471,8.9734,287147.3354
2008-09-18 14:45:00,27.33,27.48,27.32,27.46,177429.4670846395,8.9734,9.0226,8.9701,9.0161,177429.4671
2008-09-18 14:50:00,27.45,27.5,27.42,27.45,189550.6792058516,9.0128,9.0292,9.0029,9.0128,189550.6792
2008-09-18 14:55:00,27.46,27.59,27.45,27.5,178056.4263322884,9.0161,9.0587,9.0128,9.0292,178056.4263
2008-09-18 15:00:00,27.5,27.78,27.5,27.75,355694.87983281084,9.0292,9.1211,9.0292,9.1113,355694.8798
2008-09-18 15:05:00,27.76,27.76,27.49,27.63,385579.9373040752,9.1146,9.1146,9.0259,9.0719,385579.9373
2008-09-18 15:10:00,27.63,28.12,27.62,27.86,486938.34900731454,9.0719,9.2328,9.0686,9.1474,486938.349
2008-09-18 15:15:00,27.87,27.91,27.61,27.83,299477.5339602926,9.1507,9.1638,9.0653,9.1375,299477.534
2008-09-18 15:20:00,27.81,28.13,27.8,27.82,298641.5882967607,9.131,9.236,9.1277,9.1343,298641.5883
2008-09-18 15:25:00,27.82,28.08,27.79,27.99,193939.39393939392,9.1343,9.2196,9.1244,9.1901,193939.3939
2008-09-18 15:30:00,28.01,28.23,27.92,28.02,420480.6687565308,9.1966,9.2689,9.1671,9.1999,420480.6688
2008-09-18 15:35:00,28.03,28.16,27.78,27.95,480459.7701149425,9.2032,9.2459,9.1211,9.1769,480459.7701
2008-09-18 15:40:00,27.79,28.1,27.74,28.1,298432.60188087774,9.1244,9.2262,9.108,9.2262,298432.6019
2008-09-18 15:45:00,28.1,28.26,28.01,28.2,372622.7795193312,9.2262,9.2787,9.1966,9.259,372622.7795
2008-09-18 15:50:00,28.19,28.22,28.07,28.15,549216.3009404389,9.2557,9.2656,9.2163,9.2426,549216.3009
2008-09-18 15:55:00,28.12,28.18,27.73,27.85,850156.7398119122,9.2328,9.2525,9.1047,9.1441,850156.7398
2008-09-19 09:30:00,28.23,28.47,27.74,27.84,4944409.61337513,9.2689,9.3477,9.108,9.1408,4944409.6134
2008-09-19 09:35:00,27.87,28.15,27.73,27.81,351306.16509926855,9.1507,9.2426,9.1047,9.131,351306.1651
2008-09-19 09:40:00,27.79,27.88,27.63,27.72,222152.5600835945,9.1244,9.154,9.0719,9.1014,222152.5601
2008-09-19 09:45:00,27.72,28.07,27.72,28.03,209822.36154649948,9.1014,9.2163,9.1014,9.2032,209822.3615
2008-09-19 09:50:00,28.04,28.15,27.84,27.85,295506.7920585162,9.2065,9.2426,9.1408,9.1441,295506.7921
2008-09-19 09:55:00,27.85,28.14,27.8,27.86,386833.855799373,9.1441,9.2393,9.1277,9.1474,386833.8558
2008-09-19 10:00:00,27.87,27.92,27.63,27.91,217763.84535005223,9.1507,9.1671,9.0719,9.1638,217763.8454
2008-09-19 10:05:00,27.9,28.03,27.9,27.99,181609.19540229885,9.1605,9.2032,9.1605,9.1901,181609.1954
2008-09-19 10:10:00,27.99,28.07,27.9,28.02,304284.2215256008,9.1901,9.2163,9.1605,9.1999,304284.2215
2008-09-19 10:15:00,28.02,28.13,28.02,28.08,474817.1368861024,9.1999,9.236,9.1999,9.2196,474817.1369
2008-09-19 10:20:00,28.07,28.12,28.04,28.11,215047.0219435737,9.2163,9.2328,9.2065,9.2295,215047.0219
2008-09-19 10:25:00,28.11,28.13,27.76,27.83,284639.49843260186,9.2295,9.236,9.1146,9.1375,284639.4984
2008-09-19 10:30:00,27.84,28.03,27.83,27.99,112643.67816091952,9.1408,9.2032,9.1375,9.1901,112643.6782
2008-09-19 10:35:00,27.99,28.13,27.99,28.04,216718.9132706374,9.1901,9.236,9.1901,9.2065,216718.9133
2008-09-19 10:40:00,28.04,28.15,27.94,28.09,263322.8840125392,9.2065,9.2426,9.1737,9.2229,263322.884
2008-09-19 10:45:00,28.09,28.35,28.08,28.23,451410.65830721,9.2229,9.3083,9.2196,9.2689,451410.6583
2008-09-19 10:50:00,28.26,28.32,28.18,28.21,143782.6541274817,9.2787,9.2984,9.2525,9.2623,143782.6541
2008-09-19 10:55:00,28.21,28.23,28.15,28.22,175966.56217345872,9.2623,9.2689,9.2426,9.2656,175966.5622
2008-09-19 11:00:00,28.23,28.4,28.22,28.4,365099.2685475444,9.2689,9.3247,9.2656,9.3247,365099.2685
2008-09-19 11:05:00,28.4,28.46,28.36,28.45,247439.91640543364,9.3247,9.3444,9.3116,9.3411,247439.9164
2008-09-19 11:10:00,28.45,28.51,28.34,28.4,248275.8620689655,9.3411,9.3608,9.305,9.3247,248275.8621
2008-09-19 11:15:00,28.4,28.41,28.35,28.4,258934.16927899685,9.3247,9.328,9.3083,9.3247,258934.1693
2008-09-19 11:20:00,28.4,28.45,28.36,28.37,242633.22884012532,9.3247,9.3411,9.3116,9.3148,242633.2288
2008-09-19 11:25:00,28.37,28.38,28.24,28.24,209613.3751306165,9.3148,9.3181,9.2722,9.2722,209613.3751
2008-09-19 11:30:00,28.24,28.27,28.21,28.23,213375.1306165099,9.2722,9.282,9.2623,9.2689,213375.1306
2008-09-19 11:35:00,28.24,28.26,28.22,28.24,121003.13479623824,9.2722,9.2787,9.2656,9.2722,121003.1348
2008-09-19 11:40:00,28.23,28.27,28.21,28.23,186206.8965517241,9.2689,9.282,9.2623,9.2689,186206.8966
2008-09-19 11:45:00,28.22,28.24,28.15,28.18,279832.8108672936,9.2656,9.2722,9.2426,9.2525,279832.8109
2008-09-19 11:50:00,28.18,28.23,28.15,28.22,356739.8119122257,9.2525,9.2689,9.2426,9.2656,356739.8119
2008-09-19 11:55:00,28.22,28.26,28.16,28.24,176593.5214211076,9.2656,9.2787,9.2459,9.2722,176593.5214
2008-09-19 12:00:00,28.24,28.26,28.11,28.18,111389.75966562174,9.2722,9.2787,9.2295,9.2525,111389.7597
2008-09-19 12:05:00,28.17,28.19,28.15,28.16,124346.91745036573,9.2492,9.2557,9.2426,9.2459,124346.9175
2008-09-19 12:10:00,28.16,28.18,28.09,28.11,122675.02612330198,9.2459,9.2525,9.2229,9.2295,122675.0261
2008-09-19 12:15:00,28.12,28.15,28.07,28.12,160919.54022988505,9.2328,9.2426,9.2163,9.2328,160919.5402
2008-09-19 12:20:00,28.11,28.18,28.09,28.15,89028.2131661442,9.2295,9.2525,9.2229,9.2426,89028.2132
2008-09-19 12:25:00,28.15,28.24,28.15,28.23,88819.22675026122,9.2426,9.2722,9.2426,9.2689,88819.2268
2008-09-19 12:30:00,28.23,28.24,28.15,28.22,161546.49947753394,9.2689,9.2722,9.2426,9.2656,161546.4995
2008-09-19 12:35:00,28.2,28.32,28.2,28.32,54963.42737722048,9.259,9.2984,9.259,9.2984,54963.4274
2008-09-19 12:40:00,28.32,28.34,28.29,28.32,87356.32183908045,9.2984,9.305,9.2886,9.2984,87356.3218
2008-09-19 12:45:00,28.32,28.34,28.22,28.22,81295.71577847439,9.2984,9.305,9.2656,9.2656,81295.7158
2008-09-19 12:50:00,28.22,28.23,28.17,28.22,68756.53082549635,9.2656,9.2689,9.2492,9.2656,68756.5308
2008-09-19 12:55:00,28.22,28.27,28.22,28.25,96760.710553814,9.2656,9.282,9.2656,9.2754,96760.7106
2008-09-19 13:00:00,28.25,28.25,28.22,28.22,61024.03343782654,9.2754,9.2754,9.2656,9.2656,61024.0334
2008-09-19 13:05:00,28.23,28.23,28.14,28.14,151515.15151515152,9.2689,9.2689,9.2393,9.2393,151515.1515
2008-09-19 13:10:00,28.14,28.15,28.12,28.12,140229.88505747126,9.2393,9.2426,9.2328,9.2328,140229.8851
2008-09-19 13:15:00,28.12,28.15,28.09,28.11,119749.21630094045,9.2328,9.2426,9.2229,9.2295,119749.2163
2008-09-19 13:20:00,28.11,28.17,28.05,28.16,202089.86415882967,9.2295,9.2492,9.2098,9.2459,202089.8642
2008-09-19 13:25:00,28.16,28.19,28.13,28.17,215882.9676071056,9.2459,9.2557,9.236,9.2492,215882.9676
2008-09-19 13:30:00,28.18,28.22,28.14,28.2,92789.9686520376,9.2525,9.2656,9.2393,9.259,92789.9687
2008-09-19 13:35:00,28.2,28.2,28.11,28.14,68756.53082549635,9.259,9.259,9.2295,9.2393,68756.5308
2008-09-19 13:40:00,28.14,28.2,28.12,28.13,178683.3855799373,9.2393,9.259,9.2328,9.236,178683.3856
2008-09-19 13:45:00,28.13,28.15,28.12,28.15,71682.34064785788,9.236,9.2426,9.2328,9.2426,71682.3406
2008-09-19 13:50:00,28.14,28.17,28.13,28.16,98641.5882967607,9.2393,9.2492,9.236,9.2459,98641.5883
2008-09-19 13:55:00,28.15,28.18,28.15,28.15,54545.454545454544,9.2426,9.2525,9.2426,9.2426,54545.4545
2008-09-19 14:00:00,28.16,28.17,28.06,28.07,113897.59665621734,9.2459,9.2492,9.2131,9.2163,113897.5967
2008-09-19 14:05:00,28.08,28.08,28.01,28.05,92789.9686520376,9.2196,9.2196,9.1966,9.2098,92789.9687
2008-09-19 14:10:00,28.05,28.12,28.02,28.1,148171.36886102404,9.2098,9.2328,9.1999,9.2262,148171.3689
2008-09-19 14:15:00,28.1,28.12,28.01,28.06,139393.9393939394,9.2262,9.2328,9.1966,9.2131,139393.9394
2008-09-19 14:20:00,28.06,28.09,27.98,27.99,73981.19122257053,9.2131,9.2229,9.1868,9.1901,73981.1912
2008-09-19 14:25:00,27.99,28.09,27.98,28.08,115360.50156739813,9.1901,9.2229,9.1868,9.2196,115360.5016
2008-09-19 14:30:00,28.09,28.19,28.05,28.05,145245.55903866247,9.2229,9.2557,9.2098,9.2098,145245.559
2008-09-19 14:35:00,28.05,28.1,28.0,28.01,91118.07732497388,9.2098,9.2262,9.1934,9.1966,91118.0773
2008-09-19 14:40:00,28.01,28.09,28.01,28.07,83803.55276907001,9.1966,9.2229,9.1966,9.2163,83803.5528
2008-09-19 14:45:00,28.07,28.14,28.06,28.12,119749.21630094045,9.2163,9.2393,9.2131,9.2328,119749.2163
2008-09-19 14:50:00,28.12,28.13,28.01,28.01,109090.90909090907,9.2328,9.236,9.1966,9.1966,109090.9091
2008-09-19 14:55:00,28.01,28.04,27.97,28.01,125182.8631138976,9.1966,9.2065,9.1835,9.1966,125182.8631
2008-09-19 15:00:00,28.0,28.06,27.98,27.99,142110.76280041796,9.1934,9.2131,9.1868,9.1901,142110.7628
2008-09-19 15:05:00,27.98,28.01,27.82,27.83,278369.90595611284,9.1868,9.1966,9.1343,9.1375,278369.906
2008-09-19 15:10:00,27.83,27.84,27.68,27.71,312852.6645768025,9.1375,9.1408,9.0883,9.0981,312852.6646
2008-09-19 15:15:00,27.72,27.85,27.66,27.74,236363.63636363635,9.1014,9.1441,9.0817,9.108,236363.6364
2008-09-19 15:20:00,27.72,27.87,27.69,27.82,307001.0449320794,9.1014,9.1507,9.0916,9.1343,307001.0449
2008-09-19 15:25:00,27.82,27.9,27.74,27.8,354231.97492163006,9.1343,9.1605,9.108,9.1277,354231.9749
2008-09-19 15:30:00,27.8,27.93,27.73,27.84,304075.2351097179,9.1277,9.1704,9.1047,9.1408,304075.2351
2008-09-19 15:35:00,27.84,27.93,27.82,27.89,212748.17136886105,9.1408,9.1704,9.1343,9.1572,212748.1714
2008-09-19 15:40:00,27.88,28.16,27.88,28.05,408777.42946708464,9.154,9.2459,9.154,9.2098,408777.4295
2008-09-19 15:45:00,28.09,28.09,28.0,28.04,285893.4169278997,9.2229,9.2229,9.1934,9.2065,285893.4169
2008-09-19 15:50:00,28.03,28.16,28.02,28.11,360292.5809822361,9.2032,9.2459,9.1999,9.2295,360292.581
2008-09-19 15:55:00,28.12,28.18,28.02,28.04,567607.10553814,9.2328,9.2525,9.1999,9.2065,567607.1055
2008-09-22 09:30:00,27.93,28.04,27.78,27.99,298223.61546499474,9.1704,9.2065,9.1211,9.1901,298223.6155
2008-09-22 09:35:00,27.99,28.19,27.98,28.12,170950.8881922675,9.1901,9.2557,9.1868,9.2328,170950.8882
2008-09-22 09:40:00,28.12,28.17,28.1,28.14,95715.77847439917,9.2328,9.2492,9.2262,9.2393,95715.7785
2008-09-22 09:45:00,28.14,28.15,28.05,28.09,175548.58934169277,9.2393,9.2426,9.2098,9.2229,175548.5893
2008-09-22 09:50:00,28.12,28.12,27.89,27.95,145454.54545454544,9.2328,9.2328,9.1572,9.1769,145454.5455
2008-09-22 09:55:00,27.94,28.0,27.91,28.0,102821.31661442008,9.1737,9.1934,9.1638,9.1934,102821.3166
2008-09-22 10:00:00,28.0,28.07,27.98,28.0,98850.57471264368,9.1934,9.2163,9.1868,9.1934,98850.5747
2008-09-22 10:05:00,28.01,28.01,27.89,27.97,79623.82445141066,9.1966,9.1966,9.1572,9.1835,79623.8245
2008-09-22 10:10:00,27.97,28.03,27.94,27.95,104075.23510971786,9.1835,9.2032,9.1737,9.1769,104075.2351
2008-09-22 10:15:00,27.95,28.0,27.89,27.9,108881.92267502612,9.1769,9.1934,9.1572,9.1605,108881.9227
2008-09-22 10:20:00,27.9,27.92,27.88,27.89,88819.22675026122,9.1605,9.1671,9.154,9.1572,88819.2268
2008-09-22 10:25:00,27.89,28.0,27.88,27.98,114315.56948798327,9.1572,9.1934,9.154,9.1868,114315.5695
2008-09-22 10:30:00,27.98,27.99,27.91,27.99,97178.68338557992,9.1868,9.1901,9.1638,9.1901,97178.6834
2008-09-22 10:35:00,27.99,27.99,27.93,27.93,90282.131661442,9.1901,9.1901,9.1704,9.1704,90282.1317
2008-09-22 10:40:00,27.93,27.99,27.86,27.88,91536.0501567398,9.1704,9.1901,9.1474,9.154,91536.0502
2008-09-22 10:45:00,27.87,27.87,27.83,27.85,113688.61024033435,9.1507,9.1507,9.1375,9.1441,113688.6102
2008-09-22 10:50:00,27.85,27.91,27.83,27.83,117659.35214211076,9.1441,9.1638,9.1375,9.1375,117659.3521
2008-09-22 10:55:00,27.83,27.85,27.8,27.81,127272.72727272726,9.1375,9.1441,9.1277,9.131,127272.7273
2008-09-22 11:00:00,27.81,27.82,27.71,27.73,123510.97178683383,9.131,9.1343,9.0981,9.1047,123510.9718
2008-09-22 11:05:00,27.73,27.74,27.65,27.7,118077.32497387668,9.1047,9.108,9.0784,9.0949,118077.325
2008-09-22 11:10:00,27.69,27.72,27.67,27.69,93834.90073145244,9.0916,9.1014,9.085,9.0916,93834.9007
2008-09-22 11:15:00,27.69,27.7,27.65,27.65,76907.00104493208,9.0916,9.0949,9.0784,9.0784,76907.001
2008-09-22 11:20:00,27.65,27.66,27.51,27.54,193312.43469174503,9.0784,9.0817,9.0325,9.0423,193312.4347
2008-09-22 11:25:00,27.53,27.64,27.53,27.6,94043.88714733542,9.039,9.0752,9.039,9.062,94043.8871
2008-09-22 11:30:00,27.59,27.63,27.47,27.48,112434.69174503656,9.0587,9.0719,9.0193,9.0226,112434.6917
2008-09-22 11:35:00,27.48,27.52,27.43,27.48,198746.0815047022,9.0226,9.0358,9.0062,9.0226,198746.0815
2008-09-22 11:40:00,27.47,27.47,27.41,27.43,116196.44723093,9.0193,9.0193,8.9996,9.0062,116196.4472
2008-09-22 11:45:00,27.42,27.49,27.4,27.49,101358.41170323928,9.0029,9.0259,8.9964,9.0259,101358.4117
2008-09-22 11:50:00,27.5,27.5,27.41,27.42,77115.98746081504,9.0292,9.0292,8.9996,9.0029,77115.9875
2008-09-22 11:55:00,27.42,27.49,27.4,27.46,75444.0961337513,9.0029,9.0259,8.9964,9.0161,75444.0961
2008-09-22 12:00:00,27.46,27.49,27.44,27.47,91745.03657262278,9.0161,9.0259,9.0095,9.0193,91745.0366
2008-09-22 12:05:00,27.47,27.51,27.47,27.51,99686.52037617554,9.0193,9.0325,9.0193,9.0325,99686.5204
2008-09-22 12:10:00,27.5,27.53,27.46,27.49,133960.29258098223,9.0292,9.039,9.0161,9.0259,133960.2926
2008-09-22 12:15:00,27.49,27.49,27.43,27.47,94252.87356321838,9.0259,9.0259,9.0062,9.0193,94252.8736
2008-09-22 12:20:00,27.47,27.47,27.42,27.43,67293.62591431556,9.0193,9.0193,9.0029,9.0062,67293.6259
2008-09-22 12:25:00,27.43,27.48,27.43,27.46,48902.82131661442,9.0062,9.0226,9.0062,9.0161,48902.8213
2008-09-22 12:30:00,27.45,27.54,27.45,27.52,93416.92789968652,9.0128,9.0423,9.0128,9.0358,93416.9279
2008-09-22 12:35:00,27.52,27.58,27.51,27.55,86102.40334378266,9.0358,9.0555,9.0325,9.0456,86102.4033
2008-09-22 12:40:00,27.55,27.58,27.55,27.55,43051.20167189133,9.0456,9.0555,9.0456,9.0456,43051.2017
2008-09-22 12:45:00,27.55,27.6,27.54,27.56,59143.15569487983,9.0456,9.062,9.0423,9.0489,59143.1557
2008-09-22 12:50:00,27.56,27.66,27.54,27.66,77533.96029258097,9.0489,9.0817,9.0423,9.0817,77533.9603
2008-09-22 12:55:00,27.66,27.66,27.6,27.64,60606.0606060606,9.0817,9.0817,9.062,9.0752,60606.0606
2008-09-22 13:00:00,27.64,27.64,27.55,27.55,69592.47648902821,9.0752,9.0752,9.0456,9.0456,69592.4765
2008-09-22 13:05:00,27.55,27.57,27.49,27.57,63531.87042842215,9.0456,9.0522,9.0259,9.0522,63531.8704
2008-09-22 13:10:00,27.57,27.6,27.53,27.53,72309.29989550679,9.0522,9.062,9.039,9.039,72309.2999
2008-09-22 13:15:00,27.53,27.53,27.42,27.43,110553.81400208986,9.039,9.039,9.0029,9.0062,110553.814
2008-09-22 13:20:00,27.43,27.46,27.41,27.44,103030.30303030302,9.0062,9.0161,8.9996,9.0095,103030.303
2008-09-22 13:25:00,27.44,27.45,27.4,27.43,83803.55276907001,9.0095,9.0128,8.9964,9.0062,83803.5528
2008-09-22 13:30:00,27.42,27.43,27.41,27.42,91536.0501567398,9.0029,9.0062,8.9996,9.0029,91536.0502
2008-09-22 13:35:00,27.42,27.42,27.34,27.35,116196.44723093,9.0029,9.0029,8.9767,8.9799,116196.4472
2008-09-22 13:40:00,27.36,27.41,27.36,27.41,125809.8223615465,8.9832,8.9996,8.9832,8.9996,125809.8224
2008-09-22 13:45:00,27.4,27.47,27.4,27.44,76907.00104493208,8.9964,9.0193,8.9964,9.0095,76907.001
2008-09-22 13:50:00,27.44,27.52,27.4,27.48,119749.21630094045,9.0095,9.0358,8.9964,9.0226,119749.2163
2008-09-22 13:55:00,27.49,27.53,27.49,27.52,82340.64785788923,9.0259,9.039,9.0259,9.0358,82340.6479
2008-09-22 14:00:00,27.52,27.53,27.48,27.48,39916.40543364681,9.0358,9.039,9.0226,9.0226,39916.4054
2008-09-22 14:05:00,27.48,27.48,27.4,27.43,83803.55276907001,9.0226,9.0226,8.9964,9.0062,83803.5528
2008-09-22 14:10:00,27.43,27.47,27.42,27.45,47230.92998955068,9.0062,9.0193,9.0029,9.0128,47230.93
2008-09-22 14:15:00,27.45,27.51,27.44,27.51,72100.31347962382,9.0128,9.0325,9.0095,9.0325,72100.3135
2008-09-22 14:20:00,27.5,27.5,27.33,27.35,135214.21107628004,9.0292,9.0292,8.9734,8.9799,135214.2111
2008-09-22 14:25:00,27.35,27.51,27.35,27.51,104911.18077324974,8.9799,9.0325,8.9799,9.0325,104911.1808
2008-09-22 14:30:00,27.51,27.65,27.51,27.63,177011.49425287356,9.0325,9.0784,9.0325,9.0719,177011.4943
2008-09-22 14:35:00,27.63,27.7,27.6,27.64,152560.08359456636,9.0719,9.0949,9.062,9.0752,152560.0836
2008-09-22 14:40:00,27.64,27.64,27.55,27.57,166144.20062695924,9.0752,9.0752,9.0456,9.0522,166144.2006
2008-09-22 14:45:00,27.58,27.59,27.54,27.56,72100.31347962382,9.0555,9.0587,9.0423,9.0489,72100.3135
2008-09-22 14:50:00,27.55,27.55,27.47,27.49,149007.3145245559,9.0456,9.0456,9.0193,9.0259,149007.3145
2008-09-22 14:55:00,27.49,27.54,27.46,27.54,118286.31138975966,9.0259,9.0423,9.0161,9.0423,118286.3114
2008-09-22 15:00:00,27.54,27.56,27.52,27.56,91536.0501567398,9.0423,9.0489,9.0358,9.0489,91536.0502
2008-09-22 15:05:00,27.56,27.57,27.49,27.49,80041.7972831766,9.0489,9.0522,9.0259,9.0259,80041.7973
2008-09-22 15:10:00,27.5,27.54,27.48,27.54,94670.84639498431,9.0292,9.0423,9.0226,9.0423,94670.8464
2008-09-22 15:15:00,27.53,27.54,27.4,27.41,174085.68443051202,9.039,9.0423,8.9964,8.9996,174085.6844
2008-09-22 15:20:00,27.41,27.47,27.4,27.44,223406.4785788924,8.9996,9.0193,8.9964,9.0095,223406.4786
2008-09-22 15:25:00,27.45,27.46,27.37,27.38,185370.95088819225,9.0128,9.0161,8.9865,8.9898,185370.9509
2008-09-22 15:30:00,27.38,27.39,27.36,27.37,172413.79310344826,8.9898,8.9931,8.9832,8.9865,172413.7931
2008-09-22 15:35:00,27.37,27.4,27.37,27.39,146290.49111807733,8.9865,8.9964,8.9865,8.9931,146290.4911
2008-09-22 15:40:00,27.38,27.38,27.23,27.32,304075.2351097179,8.9898,8.9898,8.9405,8.9701,304075.2351
2008-09-22 15:45:00,27.32,27.37,27.26,27.37,391431.5569487983,8.9701,8.9865,8.9504,8.9865,391431.5569
2008-09-22 15:50:00,27.37,27.4,27.28,27.29,241797.2831765935,8.9865,8.9964,8.957,8.9602,241797.2832
2008-09-22 15:55:00,27.29,27.37,27.27,27.3,476280.0417972832,8.9602,8.9865,8.9537,8.9635,476280.0418
2008-09-23 09:30:00,27.5,27.71,27.5,27.58,306792.05851619644,9.0292,9.0981,9.0292,9.0555,306792.0585
2008-09-23 09:35:00,27.62,27.85,27.58,27.74,169487.98328108672,9.0686,9.1441,9.0555,9.108,169487.9833
2008-09-23 09:40:00,27.71,27.84,27.65,27.84,193939.39393939392,9.0981,9.1408,9.0784,9.1408,193939.3939
2008-09-23 09:45:00,27.84,27.97,27.8,27.95,262695.9247648903,9.1408,9.1835,9.1277,9.1769,262695.9248
2008-09-23 09:50:00,27.95,28.11,27.95,28.11,546499.4775339602,9.1769,9.2295,9.1769,9.2295,546499.4775
2008-09-23 09:55:00,28.1,28.11,27.96,27.99,374712.6436781609,9.2262,9.2295,9.1802,9.1901,374712.6437
2008-09-23 10:00:00,27.99,28.11,27.99,28.11,157366.7711598746,9.1901,9.2295,9.1901,9.2295,157366.7712
2008-09-23 10:05:00,28.11,28.2,28.09,28.14,337722.04806687566,9.2295,9.259,9.2229,9.2393,337722.0481
2008-09-23 10:10:00,28.14,28.23,28.08,28.22,289028.2131661442,9.2393,9.2689,9.2196,9.2656,289028.2132
2008-09-23 10:15:00,28.22,28.23,28.15,28.2,224869.3834900732,9.2656,9.2689,9.2426,9.259,224869.3835
2008-09-23 10:20:00,28.21,28.21,28.09,28.14,299268.5475444096,9.2623,9.2623,9.2229,9.2393,299268.5475
2008-09-23 10:25:00,28.14,28.22,28.14,28.21,133960.29258098223,9.2393,9.2656,9.2393,9.2623,133960.2926
2008-09-23 10:30:00,28.21,28.27,28.2,28.22,307210.0313479624,9.2623,9.282,9.259,9.2656,307210.0313
2008-09-23 10:35:00,28.22,28.28,28.19,28.24,293834.90073145245,9.2656,9.2853,9.2557,9.2722,293834.9007
2008-09-23 10:40:00,28.24,28.26,28.18,28.23,273145.24555903865,9.2722,9.2787,9.2525,9.2689,273145.2456
2008-09-23 10:45:00,28.23,28.32,28.22,28.31,283803.55276907,9.2689,9.2984,9.2656,9.2951,283803.5528
2008-09-23 10:50:00,28.32,28.32,28.19,28.21,267502.6123301985,9.2984,9.2984,9.2557,9.2623,267502.6123
2008-09-23 10:55:00,28.22,28.23,28.15,28.19,322884.01253918494,9.2656,9.2689,9.2426,9.2557,322884.0125
2008-09-23 11:00:00,28.19,28.23,28.09,28.11,303239.289446186,9.2557,9.2689,9.2229,9.2295,303239.2894
2008-09-23 11:05:00,28.11,28.13,28.05,28.05,160083.5945663532,9.2295,9.236,9.2098,9.2098,160083.5946
2008-09-23 11:10:00,28.05,28.14,28.02,28.09,182654.1274817137,9.2098,9.2393,9.1999,9.2229,182654.1275
2008-09-23 11:15:00,28.09,28.15,28.06,28.15,116196.44723093,9.2229,9.2426,9.2131,9.2426,116196.4472
2008-09-23 11:20:00,28.15,28.19,28.13,28.15,107628.00417972832,9.2426,9.2557,9.236,9.2426,107628.0042
2008-09-23 11:25:00,28.15,28.16,28.1,28.13,110762.80041797285,9.2426,9.2459,9.2262,9.236,110762.8004
2008-09-23 11:30:00,28.14,28.2,28.11,28.17,154649.94775339603,9.2393,9.259,9.2295,9.2492,154649.9478
2008-09-23 11:35:00,28.16,28.17,28.1,28.12,78160.91954022988,9.2459,9.2492,9.2262,9.2328,78160.9195
2008-09-23 11:40:00,28.13,28.15,28.11,28.11,86311.38975966562,9.236,9.2426,9.2295,9.2295,86311.3898
2008-09-23 11:45:00,28.11,28.19,28.09,28.18,307210.0313479624,9.2295,9.2557,9.2229,9.2525,307210.0313
2008-09-23 11:50:00,28.18,28.19,28.16,28.18,51619.644723093,9.2525,9.2557,9.2459,9.2525,51619.6447
2008-09-23 11:55:00,28.18,28.18,28.08,28.11,191013.5841170324,9.2525,9.2525,9.2196,9.2295,191013.5841
2008-09-23 12:00:00,28.12,28.15,28.08,28.15,104702.19435736677,9.2328,9.2426,9.2196,9.2426,104702.1944
2008-09-23 12:05:00,28.15,28.15,28.09,28.11,212539.18495297804,9.2426,9.2426,9.2229,9.2295,212539.185
2008-09-23 12:10:00,28.11,28.14,28.1,28.12,82340.64785788923,9.2295,9.2393,9.2262,9.2328,82340.6479
2008-09-23 12:15:00,28.11,28.13,28.08,28.09,89028.2131661442,9.2295,9.236,9.2196,9.2229,89028.2132
2008-09-23 12:20:00,28.09,28.12,28.08,28.11,116405.43364681296,9.2229,9.2328,9.2196,9.2295,116405.4336
2008-09-23 12:25:00,28.11,28.11,28.08,28.08,79623.82445141066,9.2295,9.2295,9.2196,9.2196,79623.8245
2008-09-23 12:30:00,28.08,28.13,28.08,28.12,195820.27168234065,9.2196,9.236,9.2196,9.2328,195820.2717
2008-09-23 12:35:00,28.12,28.15,28.1,28.15,147335.42319749217,9.2328,9.2426,9.2262,9.2426,147335.4232
2008-09-23 12:40:00,28.14,28.15,28.09,28.11,106792.05851619644,9.2393,9.2426,9.2229,9.2295,106792.0585
2008-09-23 12:45:00,28.11,28.11,28.05,28.09,152769.07001044933,9.2295,9.2295,9.2098,9.2229,152769.07
2008-09-23 12:50:00,28.09,28.11,28.06,28.1,84221.52560083594,9.2229,9.2295,9.2131,9.2262,84221.5256
2008-09-23 12:55:00,28.1,28.11,28.08,28.09,136886.10240334377,9.2262,9.2295,9.2196,9.2229,136886.1024
2008-09-23 13:00:00,28.09,28.1,28.0,28.03,433855.79937304073,9.2229,9.2262,9.1934,9.2032,433855.7994
2008-09-23 13:05:00,28.02,28.06,28.0,28.05,375757.57575757575,9.1999,9.2131,9.1934,9.2098,375757.5758
2008-09-23 13:10:00,28.06,28.07,28.01,28.04,198328.10867293624,9.2131,9.2163,9.1966,9.2065,198328.1087
2008-09-23 13:15:00,28.04,28.07,28.01,28.04,166353.1870428422,9.2065,9.2163,9.1966,9.2065,166353.187
2008-09-23 13:20:00,28.04,28.11,28.04,28.07,328108.6729362591,9.2065,9.2295,9.2065,9.2163,328108.6729
2008-09-23 13:25:00,28.07,28.1,28.04,28.04,128526.64576802508,9.2163,9.2262,9.2065,9.2065,128526.6458
2008-09-23 13:30:00,28.04,28.08,28.03,28.07,254754.4409613375,9.2065,9.2196,9.2032,9.2163,254754.441
2008-09-23 13:35:00,28.07,28.08,28.04,28.07,173458.7251828631,9.2163,9.2196,9.2065,9.2163,173458.7252
2008-09-23 13:40:00,28.06,28.1,28.04,28.05,275444.09613375127,9.2131,9.2262,9.2065,9.2098,275444.0961
2008-09-23 13:45:00,28.04,28.05,27.97,27.98,191013.5841170324,9.2065,9.2098,9.1835,9.1868,191013.5841
2008-09-23 13:50:00,27.99,28.04,27.98,27.98,146290.49111807733,9.1901,9.2065,9.1868,9.1868,146290.4911
2008-09-23 13:55:00,27.98,28.03,27.96,28.01,145454.54545454544,9.1868,9.2032,9.1802,9.1966,145454.5455
2008-09-23 14:00:00,28.0,28.02,27.98,28.01,200208.98641588297,9.1934,9.1999,9.1868,9.1966,200208.9864
2008-09-23 14:05:00,28.01,28.05,27.94,28.05,365726.2277951933,9.1966,9.2098,9.1737,9.2098,365726.2278
2008-09-23 14:10:00,28.05,28.06,27.97,28.0,132915.3605015674,9.2098,9.2131,9.1835,9.1934,132915.3605
2008-09-23 14:15:00,28.0,28.01,27.97,27.99,113061.65099268548,9.1934,9.1966,9.1835,9.1901,113061.651
2008-09-23 14:20:00,27.99,28.01,27.93,27.93,229676.07105538136,9.1901,9.1966,9.1704,9.1704,229676.0711
2008-09-23 14:25:00,27.94,28.05,27.94,28.02,179101.35841170323,9.1737,9.2098,9.1737,9.1999,179101.3584
2008-09-23 14:30:00,28.02,28.03,27.96,28.01,303239.289446186,9.1999,9.2032,9.1802,9.1966,303239.2894
2008-09-23 14:35:00,28.01,28.08,28.01,28.03,329362.5914315569,9.1966,9.2196,9.1966,9.2032,329362.5914
2008-09-23 14:40:00,28.03,28.04,27.98,28.02,477951.9331243469,9.2032,9.2065,9.1868,9.1999,477951.9331
2008-09-23 14:45:00,28.02,28.1,27.99,28.09,250574.71264367813,9.1999,9.2262,9.1901,9.2229,250574.7126
2008-09-23 14:50:00,28.08,28.14,28.08,28.1,165935.2142110763,9.2196,9.2393,9.2196,9.2262,165935.2142
2008-09-23 14:55:00,28.11,28.14,28.08,28.11,234273.77220480668,9.2295,9.2393,9.2196,9.2295,234273.7722
2008-09-23 15:00:00,28.12,28.17,28.11,28.13,156948.79832810868,9.2328,9.2492,9.2295,9.236,156948.7983
2008-09-23 15:05:00,28.13,28.15,28.12,28.14,261233.0198537095,9.236,9.2426,9.2328,9.2393,261233.0199
2008-09-23 15:10:00,28.14,28.15,28.1,28.14,220271.68234064785,9.2393,9.2426,9.2262,9.2393,220271.6823
2008-09-23 15:15:00,28.14,28.23,28.14,28.23,281504.70219435735,9.2393,9.2689,9.2393,9.2689,281504.7022
2008-09-23 15:20:00,28.22,28.23,28.15,28.17,177429.4670846395,9.2656,9.2689,9.2426,9.2492,177429.4671
2008-09-23 15:25:00,28.17,28.19,28.13,28.14,229885.0574712644,9.2492,9.2557,9.236,9.2393,229885.0575
2008-09-23 15:30:00,28.14,28.15,28.11,28.13,265830.7210031348,9.2393,9.2426,9.2295,9.236,265830.721
2008-09-23 15:35:00,28.14,28.15,28.09,28.11,307419.01776384533,9.2393,9.2426,9.2229,9.2295,307419.0178
2008-09-23 15:40:00,28.11,28.14,28.05,28.06,499895.5067920585,9.2295,9.2393,9.2098,9.2131,499895.5068
2008-09-23 15:45:00,28.06,28.07,28.0,28.02,529989.5506792058,9.2131,9.2163,9.1934,9.1999,529989.5507
2008-09-23 15:50:00,28.02,28.02,27.88,28.0,440961.3375130617,9.1999,9.1999,9.154,9.1934,440961.3375
2008-09-23 15:55:00,27.99,28.01,27.95,27.99,739602.9258098224,9.1901,9.1966,9.1769,9.1901,739602.9258
2008-09-24 09:30:00,28.16,28.16,28.16,28.16,0.0,9.2459,9.2459,9.2459,9.2459,0.0
2008-09-24 09:35:00,28.16,28.16,28.16,28.16,0.0,9.2459,9.2459,9.2459,9.2459,0.0
2008-09-24 09:40:00,28.02,28.28,27.91,28.25,806060.6060606061,9.1999,9.2853,9.1638,9.2754,806060.6061
2008-09-24 09:45:00,28.25,28.25,28.15,28.21,290700.10449320794,9.2754,9.2754,9.2426,9.2623,290700.1045
2008-09-24 09:50:00,28.22,28.29,28.21,28.28,163009.40438871473,9.2656,9.2886,9.2623,9.2853,163009.4044
2008-09-24 09:55:00,28.28,28.3,28.21,28.28,212957.157784744,9.2853,9.2919,9.2623,9.2853,212957.1578
2008-09-24 10:00:00,28.27,28.27,28.23,28.24,240334.3782654128,9.282,9.282,9.2689,9.2722,240334.3783
2008-09-24 10:05:00,28.24,28.26,28.12,28.17,188505.7471264368,9.2722,9.2787,9.2328,9.2492,188505.7471
2008-09-24 10:10:00,28.18,28.2,28.04,28.16,515987.46081504703,9.2525,9.259,9.2065,9.2459,515987.4608
2008-09-24 10:15:00,28.15,28.18,28.1,28.15,143991.6405433647,9.2426,9.2525,9.2262,9.2426,143991.6405
2008-09-24 10:20:00,28.15,28.22,28.13,28.15,146081.50470219436,9.2426,9.2656,9.236,9.2426,146081.5047
2008-09-24 10:25:00,28.15,28.28,28.14,28.22,256844.3051201672,9.2426,9.2853,9.2393,9.2656,256844.3051
2008-09-24 10:30:00,28.22,28.27,28.21,28.24,155903.86624869384,9.2656,9.282,9.2623,9.2722,155903.8662
2008-09-24 10:35:00,28.24,28.27,28.22,28.24,268338.5579937304,9.2722,9.282,9.2656,9.2722,268338.558
2008-09-24 10:40:00,28.24,28.26,28.2,28.2,241379.3103448276,9.2722,9.2787,9.259,9.259,241379.3103
2008-09-24 10:45:00,28.2,28.22,28.17,28.18,182863.11389759663,9.259,9.2656,9.2492,9.2525,182863.1139
2008-09-24 10:50:00,28.18,28.26,28.18,28.25,367607.10553814,9.2525,9.2787,9.2525,9.2754,367607.1055
2008-09-24 10:55:00,28.25,28.29,28.23,28.28,244305.1201671892,9.2754,9.2886,9.2689,9.2853,244305.1202
2008-09-24 11:00:00,28.28,28.33,28.27,28.28,324764.8902821317,9.2853,9.3017,9.282,9.2853,324764.8903
2008-09-24 11:05:00,28.28,28.28,28.15,28.15,251410.65830721,9.2853,9.2853,9.2426,9.2426,251410.6583
2008-09-24 11:10:00,28.15,28.15,28.11,28.13,198537.0950888192,9.2426,9.2426,9.2295,9.236,198537.0951
2008-09-24 11:15:00,28.13,28.13,27.98,28.01,258725.18286311388,9.236,9.236,9.1868,9.1966,258725.1829
2008-09-24 11:20:00,28.09,28.09,28.02,28.04,123301.98537095088,9.2229,9.2229,9.1999,9.2065,123301.9854
2008-09-24 11:25:00,28.04,28.1,28.04,28.1,191222.57053291536,9.2065,9.2262,9.2065,9.2262,191222.5705
2008-09-24 11:30:00,28.1,28.19,28.1,28.16,188505.7471264368,9.2262,9.2557,9.2262,9.2459,188505.7471
2008-09-24 11:35:00,28.15,28.18,28.04,28.06,94252.87356321838,9.2426,9.2525,9.2065,9.2131,94252.8736
2008-09-24 11:40:00,28.14,28.14,28.05,28.09,441588.29676071054,9.2393,9.2393,9.2098,9.2229,441588.2968
2008-09-24 11:45:00,28.1,28.13,28.04,28.08,235945.6635318704,9.2262,9.236,9.2065,9.2196,235945.6635
2008-09-24 11:50:00,28.09,28.11,28.06,28.1,159456.63531870427,9.2229,9.2295,9.2131,9.2262,159456.6353
2008-09-24 11:55:00,28.1,28.14,28.07,28.07,201462.90491118075,9.2262,9.2393,9.2163,9.2163,201462.9049
2008-09-24 12:00:00,28.08,28.11,28.04,28.07,59561.12852664576,9.2196,9.2295,9.2065,9.2163,59561.1285
2008-09-24 12:05:00,28.06,28.11,28.04,28.1,64367.81609195402,9.2131,9.2295,9.2065,9.2262,64367.8161
2008-09-24 12:10:00,28.1,28.14,28.05,28.05,65621.73458725182,9.2262,9.2393,9.2098,9.2098,65621.7346
2008-09-24 12:15:00,28.04,28.15,28.04,28.14,127272.72727272726,9.2065,9.2426,9.2065,9.2393,127272.7273
2008-09-24 12:20:00,28.14,28.14,28.05,28.06,109717.868338558,9.2393,9.2393,9.2098,9.2131,109717.8683
2008-09-24 12:25:00,28.05,28.07,27.98,28.02,92163.00940438872,9.2098,9.2163,9.1868,9.1999,92163.0094
2008-09-24 12:30:00,28.02,28.08,28.02,28.04,70219.43573667711,9.1999,9.2196,9.1999,9.2065,70219.4357
2008-09-24 12:35:00,28.04,28.04,27.98,27.99,43469.17450365726,9.2065,9.2065,9.1868,9.1901,43469.1745
2008-09-24 12:40:00,28.0,28.05,27.98,28.04,71264.36781609195,9.1934,9.2098,9.1868,9.2065,71264.3678
2008-09-24 12:45:00,28.04,28.07,28.02,28.05,76071.0553814002,9.2065,9.2163,9.1999,9.2098,76071.0554
2008-09-24 12:50:00,28.05,28.09,28.05,28.07,211912.22570532915,9.2098,9.2229,9.2098,9.2163,211912.2257
2008-09-24 12:55:00,28.07,28.1,28.06,28.09,61650.992685475445,9.2163,9.2262,9.2131,9.2229,61650.9927
2008-09-24 13:00:00,28.09,28.1,28.08,28.08,89446.18599791013,9.2229,9.2262,9.2196,9.2196,89446.186
2008-09-24 13:05:00,28.07,28.13,28.05,28.1,151306.16509926855,9.2163,9.236,9.2098,9.2262,151306.1651
2008-09-24 13:10:00,28.09,28.13,28.08,28.11,159038.66248693835,9.2229,9.236,9.2196,9.2295,159038.6625
2008-09-24 13:15:00,28.11,28.2,28.1,28.14,202716.82340647856,9.2295,9.259,9.2262,9.2393,202716.8234
2008-09-24 13:20:00,28.13,28.22,28.1,28.22,107419.01776384536,9.236,9.2656,9.2262,9.2656,107419.0178
2008-09-24 13:25:00,28.22,28.23,28.17,28.18,131661.4420062696,9.2656,9.2689,9.2492,9.2525,131661.442
2008-09-24 13:30:00,28.18,28.18,28.12,28.14,108881.92267502612,9.2525,9.2525,9.2328,9.2393,108881.9227
2008-09-24 13:35:00,28.14,28.15,28.09,28.12,92580.98223615464,9.2393,9.2426,9.2229,9.2328,92580.9822
2008-09-24 13:40:00,28.12,28.15,28.11,28.15,124137.93103448275,9.2328,9.2426,9.2295,9.2426,124137.931
2008-09-24 13:45:00,28.15,28.17,28.12,28.16,91745.03657262278,9.2426,9.2492,9.2328,9.2459,91745.0366
2008-09-24 13:50:00,28.17,28.17,28.11,28.14,83176.5935214211,9.2492,9.2492,9.2295,9.2393,83176.5935
2008-09-24 13:55:00,28.14,28.17,28.1,28.15,133333.33333333334,9.2393,9.2492,9.2262,9.2426,133333.3333
2008-09-24 14:00:00,28.15,28.2,28.14,28.16,141483.80355276907,9.2426,9.259,9.2393,9.2459,141483.8036
2008-09-24 14:05:00,28.17,28.22,28.17,28.2,117450.36572622778,9.2492,9.2656,9.2492,9.259,117450.3657
2008-09-24 14:10:00,28.18,28.19,28.06,28.08,83594.56635318704,9.2525,9.2557,9.2131,9.2196,83594.5664
2008-09-24 14:15:00,28.09,28.13,28.04,28.1,67084.6394984326,9.2229,9.236,9.2065,9.2262,67084.6395
2008-09-24 14:20:00,28.1,28.14,28.09,28.14,78369.90595611285,9.2262,9.2393,9.2229,9.2393,78369.906
2008-09-24 14:25:00,28.14,28.16,28.11,28.15,77324.97387669802,9.2393,9.2459,9.2295,9.2426,77324.9739
2008-09-24 14:30:00,28.15,28.17,28.12,28.14,93834.90073145244,9.2426,9.2492,9.2328,9.2393,93834.9007
2008-09-24 14:35:00,28.14,28.23,28.12,28.21,182027.1682340648,9.2393,9.2689,9.2328,9.2623,182027.1682
2008-09-24 14:40:00,28.21,28.23,28.18,28.22,100104.49320794149,9.2623,9.2689,9.2525,9.2656,100104.4932
2008-09-24 14:45:00,28.23,28.23,28.15,28.15,141065.83072100312,9.2689,9.2689,9.2426,9.2426,141065.8307
2008-09-24 14:50:00,28.14,28.17,28.12,28.14,59770.11494252874,9.2393,9.2492,9.2328,9.2393,59770.1149
2008-09-24 14:55:00,28.15,28.16,28.08,28.08,116405.43364681296,9.2426,9.2459,9.2196,9.2196,116405.4336
2008-09-24 15:00:00,28.09,28.12,28.06,28.08,137513.0616509927,9.2229,9.2328,9.2131,9.2196,137513.0617
2008-09-24 15:05:00,28.08,28.16,28.06,28.16,91954.02298850576,9.2196,9.2459,9.2131,9.2459,91954.023
2008-09-24 15:10:00,28.16,28.19,28.08,28.13,153814.00208986417,9.2459,9.2557,9.2196,9.236,153814.0021
2008-09-24 15:15:00,28.13,28.14,27.98,28.01,204806.68756530824,9.236,9.2393,9.1868,9.1966,204806.6876
2008-09-24 15:20:00,28.01,28.08,27.99,28.06,211285.26645768023,9.1966,9.2196,9.1901,9.2131,211285.2665
2008-09-24 15:25:00,28.06,28.08,28.05,28.07,217972.8317659352,9.2131,9.2196,9.2098,9.2163,217972.8318
2008-09-24 15:30:00,28.07,28.13,28.06,28.09,271264.3678160919,9.2163,9.236,9.2131,9.2229,271264.3678
2008-09-24 15:35:00,28.09,28.1,28.07,28.07,188714.7335423197,9.2229,9.2262,9.2163,9.2163,188714.7335
2008-09-24 15:40:00,28.08,28.11,28.04,28.1,297387.6698014629,9.2196,9.2295,9.2065,9.2262,297387.6698
2008-09-24 15:45:00,28.1,28.16,28.1,28.15,280459.7701149425,9.2262,9.2459,9.2262,9.2426,280459.7701
2008-09-24 15:50:00,28.14,28.16,28.07,28.13,362800.41797283175,9.2393,9.2459,9.2163,9.236,362800.418
2008-09-24 15:55:00,28.13,28.17,28.12,28.16,472518.28631138976,9.236,9.2492,9.2328,9.2459,472518.2863
2008-09-25 09:30:00,28.18,28.31,28.08,28.21,338349.00731452456,9.2525,9.2951,9.2196,9.2623,338349.0073
2008-09-25 09:35:00,28.22,28.23,28.1,28.13,193730.40752351092,9.2656,9.2689,9.2262,9.236,193730.4075
2008-09-25 09:40:00,28.13,28.22,28.11,28.21,208568.44305120167,9.236,9.2656,9.2295,9.2623,208568.4431
2008-09-25 09:45:00,28.21,28.35,28.13,28.35,513270.6374085684,9.2623,9.3083,9.236,9.3083,513270.6374
2008-09-25 09:50:00,28.34,28.46,28.33,28.42,179728.31765935215,9.305,9.3444,9.3017,9.3313,179728.3177
2008-09-25 09:55:00,28.44,28.49,28.41,28.45,612539.184952978,9.3378,9.3542,9.328,9.3411,612539.185
2008-09-25 10:00:00,28.44,28.45,28.36,28.39,181400.20898641588,9.3378,9.3411,9.3116,9.3214,181400.209
2008-09-25 10:05:00,28.39,28.58,28.39,28.54,250992.6854754441,9.3214,9.3838,9.3214,9.3707,250992.6855
2008-09-25 10:10:00,28.53,28.55,28.44,28.45,252873.5632183908,9.3674,9.3739,9.3378,9.3411,252873.5632
2008-09-25 10:15:00,28.45,28.54,28.38,28.43,217763.84535005223,9.3411,9.3707,9.3181,9.3345,217763.8454
2008-09-25 10:20:00,28.42,28.47,28.38,28.42,135632.18390804596,9.3313,9.3477,9.3181,9.3313,135632.1839
2008-09-25 10:25:00,28.42,28.46,28.32,28.37,127481.71368861024,9.3313,9.3444,9.2984,9.3148,127481.7137
2008-09-25 10:30:00,28.37,28.38,28.26,28.35,230094.04388714733,9.3148,9.3181,9.2787,9.3083,230094.0439
2008-09-25 10:35:00,28.35,28.4,28.27,28.35,177220.48066875653,9.3083,9.3247,9.282,9.3083,177220.4807
2008-09-25 10:40:00,28.35,28.44,28.35,28.42,163009.40438871473,9.3083,9.3378,9.3083,9.3313,163009.4044
2008-09-25 10:45:00,28.42,28.49,28.39,28.41,165517.24137931035,9.3313,9.3542,9.3214,9.328,165517.2414
2008-09-25 10:50:00,28.41,28.53,28.41,28.47,141901.776384535,9.328,9.3674,9.328,9.3477,141901.7764
2008-09-25 10:55:00,28.48,28.5,28.46,28.47,83176.5935214211,9.351,9.3575,9.3444,9.3477,83176.5935
2008-09-25 11:00:00,28.48,28.49,28.45,28.47,119749.21630094045,9.351,9.3542,9.3411,9.3477,119749.2163
2008-09-25 11:05:00,28.47,28.49,28.4,28.42,134587.25182863112,9.3477,9.3542,9.3247,9.3313,134587.2518
2008-09-25 11:10:00,28.42,28.49,28.4,28.46,142110.76280041796,9.3313,9.3542,9.3247,9.3444,142110.7628
2008-09-25 11:15:00,28.46,28.49,28.41,28.45,92163.00940438872,9.3444,9.3542,9.328,9.3411,92163.0094
2008-09-25 11:20:00,28.45,28.51,28.44,28.45,162382.44514106584,9.3411,9.3608,9.3378,9.3411,162382.4451
2008-09-25 11:25:00,28.45,28.53,28.44,28.53,197283.1765935214,9.3411,9.3674,9.3378,9.3674,197283.1766
2008-09-25 11:30:00,28.53,28.55,28.48,28.5,220480.6687565308,9.3674,9.3739,9.351,9.3575,220480.6688
2008-09-25 11:35:00,28.5,28.51,28.41,28.41,150261.2330198537,9.3575,9.3608,9.328,9.328,150261.233
2008-09-25 11:40:00,28.42,28.44,28.39,28.42,63113.89759665621,9.3313,9.3378,9.3214,9.3313,63113.8976
2008-09-25 11:45:00,28.42,28.47,28.38,28.39,96969.69696969696,9.3313,9.3477,9.3181,9.3214,96969.697
2008-09-25 11:50:00,28.38,28.39,28.35,28.37,56844.305120167184,9.3181,9.3214,9.3083,9.3148,56844.3051
2008-09-25 11:55:00,28.37,28.4,28.33,28.39,62904.91118077325,9.3148,9.3247,9.3017,9.3214,62904.9112
2008-09-25 12:00:00,28.38,28.43,28.37,28.39,71473.35423197492,9.3181,9.3345,9.3148,9.3214,71473.3542
2008-09-25 12:05:00,28.39,28.39,28.32,28.34,76071.0553814002,9.3214,9.3214,9.2984,9.305,76071.0554
2008-09-25 12:10:00,28.33,28.35,28.3,28.35,136886.10240334377,9.3017,9.3083,9.2919,9.3083,136886.1024
2008-09-25 12:15:00,28.35,28.44,28.34,28.39,129153.60501567398,9.3083,9.3378,9.305,9.3214,129153.605
2008-09-25 12:20:00,28.39,28.39,28.27,28.29,118286.31138975966,9.3214,9.3214,9.282,9.2886,118286.3114
2008-09-25 12:25:00,28.3,28.31,28.21,28.23,121003.13479623824,9.2919,9.2951,9.2623,9.2689,121003.1348
2008-09-25 12:30:00,28.23,28.24,28.21,28.23,190386.6248693835,9.2689,9.2722,9.2623,9.2689,190386.6249
2008-09-25 12:35:00,28.23,28.3,28.23,28.26,142319.74921630093,9.2689,9.2919,9.2689,9.2787,142319.7492
2008-09-25 12:40:00,28.25,28.31,28.25,28.3,79623.82445141066,9.2754,9.2951,9.2754,9.2919,79623.8245
2008-09-25 12:45:00,28.3,28.32,28.25,28.3,77742.94670846395,9.2919,9.2984,9.2754,9.2919,77742.9467
2008-09-25 12:50:00,28.3,28.35,28.26,28.28,137304.07523510972,9.2919,9.3083,9.2787,9.2853,137304.0752
2008-09-25 12:55:00,28.27,28.36,28.26,28.33,108881.92267502612,9.282,9.3116,9.2787,9.3017,108881.9227
2008-09-25 13:00:00,28.33,28.47,28.33,28.41,161128.52664576803,9.3017,9.3477,9.3017,9.328,161128.5266
2008-09-25 13:05:00,28.4,28.4,28.33,28.33,131034.48275862068,9.3247,9.3247,9.3017,9.3017,131034.4828
2008-09-25 13:10:00,28.35,28.35,28.29,28.34,105747.1264367816,9.3083,9.3083,9.2886,9.305,105747.1264
2008-09-25 13:15:00,28.34,28.35,28.31,28.33,93207.94148380354,9.305,9.3083,9.2951,9.3017,93207.9415
2008-09-25 13:20:00,28.33,28.34,28.25,28.28,122884.01253918494,9.3017,9.305,9.2754,9.2853,122884.0125
2008-09-25 13:25:00,28.28,28.39,28.28,28.38,90073.14524555903,9.2853,9.3214,9.2853,9.3181,90073.1452
2008-09-25 13:30:00,28.38,28.47,28.38,28.46,182027.1682340648,9.3181,9.3477,9.3181,9.3444,182027.1682
2008-09-25 13:35:00,28.46,28.47,28.42,28.47,212957.157784744,9.3444,9.3477,9.3313,9.3477,212957.1578
2008-09-25 13:40:00,28.46,28.47,28.41,28.43,116823.4064785789,9.3444,9.3477,9.328,9.3345,116823.4065
2008-09-25 13:45:00,28.43,28.47,28.42,28.45,98641.5882967607,9.3345,9.3477,9.3313,9.3411,98641.5883
2008-09-25 13:50:00,28.44,28.44,28.36,28.41,126645.76802507836,9.3378,9.3378,9.3116,9.328,126645.768
2008-09-25 13:55:00,28.41,28.46,28.38,28.46,127481.71368861024,9.328,9.3444,9.3181,9.3444,127481.7137
2008-09-25 14:00:00,28.46,28.46,28.41,28.44,90491.11807732497,9.3444,9.3444,9.328,9.3378,90491.1181
2008-09-25 14:05:00,28.44,28.45,28.38,28.39,115569.48798328108,9.3378,9.3411,9.3181,9.3214,115569.488
2008-09-25 14:10:00,28.38,28.38,28.3,28.32,88610.24033437826,9.3181,9.3181,9.2919,9.2984,88610.2403
2008-09-25 14:15:00,28.32,28.32,28.25,28.28,186206.8965517241,9.2984,9.2984,9.2754,9.2853,186206.8966
2008-09-25 14:20:00,28.28,28.34,28.23,28.32,155485.8934169279,9.2853,9.305,9.2689,9.2984,155485.8934
2008-09-25 14:25:00,28.32,28.38,28.31,28.37,91954.02298850576,9.2984,9.3181,9.2951,9.3148,91954.023
2008-09-25 14:30:00,28.37,28.41,28.36,28.4,116823.4064785789,9.3148,9.328,9.3116,9.3247,116823.4065
2008-09-25 14:35:00,28.4,28.41,28.36,28.39,111180.77324973876,9.3247,9.328,9.3116,9.3214,111180.7732
2008-09-25 14:40:00,28.38,28.38,28.32,28.35,90491.11807732497,9.3181,9.3181,9.2984,9.3083,90491.1181
2008-09-25 14:45:00,28.34,28.4,28.34,28.38,126227.79519331244,9.305,9.3247,9.305,9.3181,126227.7952
2008-09-25 14:50:00,28.38,28.38,28.35,28.38,96342.73772204808,9.3181,9.3181,9.3083,9.3181,96342.7377
2008-09-25 14:55:00,28.38,28.45,28.37,28.43,154022.9885057471,9.3181,9.3411,9.3148,9.3345,154022.9885
2008-09-25 15:00:00,28.43,28.47,28.4,28.43,152769.07001044933,9.3345,9.3477,9.3247,9.3345,152769.07
2008-09-25 15:05:00,28.43,28.43,28.4,28.42,112434.69174503656,9.3345,9.3345,9.3247,9.3313,112434.6917
2008-09-25 15:10:00,28.42,28.46,28.42,28.42,151306.16509926855,9.3313,9.3444,9.3313,9.3313,151306.1651
2008-09-25 15:15:00,28.42,28.47,28.38,28.46,200626.9592476489,9.3313,9.3477,9.3181,9.3444,200626.9592
2008-09-25 15:20:00,28.45,28.54,28.43,28.54,275653.0825496343,9.3411,9.3707,9.3345,9.3707,275653.0825
2008-09-25 15:25:00,28.53,28.54,28.46,28.51,214002.08986415883,9.3674,9.3707,9.3444,9.3608,214002.0899
2008-09-25 15:30:00,28.52,28.54,28.46,28.46,208777.42946708464,9.3641,9.3707,9.3444,9.3444,208777.4295
2008-09-25 15:35:00,28.46,28.53,28.45,28.51,242633.22884012532,9.3444,9.3674,9.3411,9.3608,242633.2288
2008-09-25 15:40:00,28.51,28.51,28.38,28.41,264158.82967607107,9.3608,9.3608,9.3181,9.328,264158.8297
2008-09-25 15:45:00,28.41,28.42,28.34,28.37,217763.84535005223,9.328,9.3313,9.305,9.3148,217763.8454
2008-09-25 15:50:00,28.37,28.38,28.31,28.31,292371.99582027167,9.3148,9.3181,9.2951,9.2951,292371.9958
2008-09-25 15:55:00,28.31,28.43,28.22,28.43,520167.1891327064,9.2951,9.3345,9.2656,9.3345,520167.1891
2008-09-26 09:30:00,28.17,28.51,28.15,28.38,68965.5172413793,9.2492,9.3608,9.2426,9.3181,68965.5172
2008-09-26 09:35:00,28.38,28.38,28.11,28.14,668965.5172413792,9.3181,9.3181,9.2295,9.2393,668965.5172
2008-09-26 09:40:00,28.14,28.3,28.12,28.14,149634.2737722048,9.2393,9.2919,9.2328,9.2393,149634.2738
2008-09-26 09:45:00,28.14,28.19,28.08,28.17,214629.0491118077,9.2393,9.2557,9.2196,9.2492,214629.0491
2008-09-26 09:50:00,28.16,28.21,28.14,28.2,126436.7816091954,9.2459,9.2623,9.2393,9.259,126436.7816
2008-09-26 09:55:00,28.2,28.24,28.15,28.19,194566.35318704284,9.259,9.2722,9.2426,9.2557,194566.3532
2008-09-26 10:00:00,28.2,28.3,28.2,28.26,188296.76071055385,9.259,9.2919,9.259,9.2787,188296.7607
2008-09-26 10:05:00,28.25,28.27,28.15,28.17,154440.96133751306,9.2754,9.282,9.2426,9.2492,154440.9613
2008-09-26 10:10:00,28.17,28.22,28.14,28.2,91745.03657262278,9.2492,9.2656,9.2393,9.259,91745.0366
2008-09-26 10:15:00,28.2,28.22,28.15,28.2,75026.12330198537,9.259,9.2656,9.2426,9.259,75026.1233
2008-09-26 10:20:00,28.2,28.25,28.15,28.2,98223.61546499476,9.259,9.2754,9.2426,9.259,98223.6155
2008-09-26 10:25:00,28.18,28.26,28.18,28.21,66039.70741901777,9.2525,9.2787,9.2525,9.2623,66039.7074
2008-09-26 10:30:00,28.21,28.28,28.21,28.26,88610.24033437826,9.2623,9.2853,9.2623,9.2787,88610.2403
2008-09-26 10:35:00,28.26,28.31,28.26,28.31,155485.8934169279,9.2787,9.2951,9.2787,9.2951,155485.8934
2008-09-26 10:40:00,28.31,28.34,28.24,28.28,156530.82549634273,9.2951,9.305,9.2722,9.2853,156530.8255
2008-09-26 10:45:00,28.28,28.28,28.21,28.21,90282.131661442,9.2853,9.2853,9.2623,9.2623,90282.1317
2008-09-26 10:50:00,28.22,28.26,28.22,28.25,67920.58516196447,9.2656,9.2787,9.2656,9.2754,67920.5852
2008-09-26 10:55:00,28.24,28.29,28.22,28.23,118913.27063740855,9.2722,9.2886,9.2656,9.2689,118913.2706
2008-09-26 11:00:00,28.24,28.27,28.22,28.24,88610.24033437826,9.2722,9.282,9.2656,9.2722,88610.2403
2008-09-26 11:05:00,28.24,28.27,28.21,28.23,125182.8631138976,9.2722,9.282,9.2623,9.2689,125182.8631
2008-09-26 11:10:00,28.24,28.26,28.12,28.13,171786.83385579937,9.2722,9.2787,9.2328,9.236,171786.8339
2008-09-26 11:15:00,28.14,28.23,28.11,28.16,122257.05329153604,9.2393,9.2689,9.2295,9.2459,122257.0533
2008-09-26 11:20:00,28.16,28.22,28.14,28.22,61024.03343782654,9.2459,9.2656,9.2393,9.2656,61024.0334
2008-09-26 11:25:00,28.21,28.26,28.19,28.25,106792.05851619644,9.2623,9.2787,9.2557,9.2754,106792.0585
2008-09-26 11:30:00,28.25,28.31,28.24,28.25,143782.6541274817,9.2754,9.2951,9.2722,9.2754,143782.6541
2008-09-26 11:35:00,28.25,28.25,28.16,28.19,100731.45245559038,9.2754,9.2754,9.2459,9.2557,100731.4525
2008-09-26 11:40:00,28.19,28.2,28.14,28.17,64785.78892371996,9.2557,9.259,9.2393,9.2492,64785.7889
2008-09-26 11:45:00,28.18,28.23,28.17,28.21,77951.93312434692,9.2525,9.2689,9.2492,9.2623,77951.9331
2008-09-26 11:50:00,28.21,28.27,28.21,28.26,115569.48798328108,9.2623,9.282,9.2623,9.2787,115569.488
2008-09-26 11:55:00,28.27,28.29,28.18,28.18,119540.22988505747,9.282,9.2886,9.2525,9.2525,119540.2299
2008-09-26 12:00:00,28.18,28.27,28.17,28.25,110762.80041797285,9.2525,9.282,9.2492,9.2754,110762.8004
2008-09-26 12:05:00,28.25,28.34,28.19,28.33,109508.88192267502,9.2754,9.305,9.2557,9.3017,109508.8819
2008-09-26 12:10:00,28.32,28.34,28.29,28.31,122884.01253918494,9.2984,9.305,9.2886,9.2951,122884.0125
2008-09-26 12:15:00,28.3,28.31,28.23,28.23,71055.38140020898,9.2919,9.2951,9.2689,9.2689,71055.3814
2008-09-26 12:20:00,28.23,28.26,28.22,28.23,113897.59665621734,9.2689,9.2787,9.2656,9.2689,113897.5967
2008-09-26 12:25:00,28.23,28.27,28.22,28.24,96551.72413793104,9.2689,9.282,9.2656,9.2722,96551.7241
2008-09-26 12:30:00,28.24,28.34,28.24,28.32,140020.89864158828,9.2722,9.305,9.2722,9.2984,140020.8986
2008-09-26 12:35:00,28.32,28.35,28.29,28.3,128317.6593521421,9.2984,9.3083,9.2886,9.2919,128317.6594
2008-09-26 12:40:00,28.3,28.34,28.28,28.34,155276.90700104492,9.2919,9.305,9.2853,9.305,155276.907
2008-09-26 12:45:00,28.34,28.38,28.33,28.34,155485.8934169279,9.305,9.3181,9.3017,9.305,155485.8934
2008-09-26 12:50:00,28.33,28.43,28.32,28.37,102821.31661442008,9.3017,9.3345,9.2984,9.3148,102821.3166
2008-09-26 12:55:00,28.37,28.41,28.35,28.35,117659.35214211076,9.3148,9.328,9.3083,9.3083,117659.3521
2008-09-26 13:00:00,28.36,28.4,28.31,28.32,294252.8735632184,9.3116,9.3247,9.2951,9.2984,294252.8736
2008-09-26 13:05:00,28.32,28.35,28.25,28.34,343991.6405433647,9.2984,9.3083,9.2754,9.305,343991.6405
2008-09-26 13:10:00,28.34,28.39,28.33,28.35,214211.0762800418,9.305,9.3214,9.3017,9.3083,214211.0763
2008-09-26 13:15:00,28.35,28.39,28.35,28.36,120585.16196447233,9.3083,9.3214,9.3083,9.3116,120585.162
2008-09-26 13:20:00,28.37,28.39,28.34,28.39,180982.23615465,9.3148,9.3214,9.305,9.3214,180982.2362
2008-09-26 13:25:00,28.39,28.43,28.38,28.39,95297.80564263322,9.3214,9.3345,9.3181,9.3214,95297.8056
2008-09-26 13:30:00,28.39,28.41,28.33,28.35,103448.27586206896,9.3214,9.328,9.3017,9.3083,103448.2759
2008-09-26 13:35:00,28.34,28.38,28.34,28.38,83803.55276907001,9.305,9.3181,9.305,9.3181,83803.5528
2008-09-26 13:40:00,28.38,28.4,28.33,28.35,212957.157784744,9.3181,9.3247,9.3017,9.3083,212957.1578
2008-09-26 13:45:00,28.34,28.38,28.3,28.34,70637.40856844305,9.305,9.3181,9.2919,9.305,70637.4086
2008-09-26 13:50:00,28.34,28.35,28.29,28.31,78996.86520376176,9.305,9.3083,9.2886,9.2951,78996.8652
2008-09-26 13:55:00,28.3,28.34,28.26,28.28,82340.64785788923,9.2919,9.305,9.2787,9.2853,82340.6479
2008-09-26 14:00:00,28.27,28.27,28.23,28.24,93625.91431556948,9.282,9.282,9.2689,9.2722,93625.9143
2008-09-26 14:05:00,28.25,28.3,28.23,28.26,101985.3709508882,9.2754,9.2919,9.2689,9.2787,101985.371
2008-09-26 14:10:00,28.27,28.28,28.26,28.27,34691.74503657262,9.282,9.2853,9.2787,9.282,34691.745
2008-09-26 14:15:00,28.27,28.31,28.26,28.27,94461.85997910135,9.282,9.2951,9.2787,9.282,94461.86
2008-09-26 14:20:00,28.28,28.28,28.25,28.27,66875.65308254963,9.2853,9.2853,9.2754,9.282,66875.6531
2008-09-26 14:25:00,28.27,28.27,28.21,28.21,79623.82445141066,9.282,9.282,9.2623,9.2623,79623.8245
2008-09-26 14:30:00,28.21,28.25,28.19,28.24,217554.8589341693,9.2623,9.2754,9.2557,9.2722,217554.8589
2008-09-26 14:35:00,28.24,28.32,28.24,28.32,163218.3908045977,9.2722,9.2984,9.2722,9.2984,163218.3908
2008-09-26 14:40:00,28.32,28.33,28.27,28.28,264367.816091954,9.2984,9.3017,9.282,9.2853,264367.8161
2008-09-26 14:45:00,28.28,28.35,28.26,28.26,152351.09717868338,9.2853,9.3083,9.2787,9.2787,152351.0972
2008-09-26 14:50:00,28.26,28.26,28.23,28.26,95506.7920585162,9.2787,9.2787,9.2689,9.2787,95506.7921
2008-09-26 14:55:00,28.27,28.3,28.21,28.21,77951.93312434692,9.282,9.2919,9.2623,9.2623,77951.9331
2008-09-26 15:00:00,28.21,28.21,28.16,28.16,143573.66771159874,9.2623,9.2623,9.2459,9.2459,143573.6677
2008-09-26 15:05:00,28.15,28.19,28.13,28.18,182236.1546499477,9.2426,9.2557,9.236,9.2525,182236.1546
2008-09-26 15:10:00,28.18,28.24,28.16,28.23,167189.13270637408,9.2525,9.2722,9.2459,9.2689,167189.1327
2008-09-26 15:15:00,28.23,28.29,28.21,28.27,164890.28213166143,9.2689,9.2886,9.2623,9.282,164890.2821
2008-09-26 15:20:00,28.27,28.38,28.27,28.37,258725.18286311388,9.282,9.3181,9.282,9.3148,258725.1829
2008-09-26 15:25:00,28.37,28.39,28.29,28.32,167189.13270637408,9.3148,9.3214,9.2886,9.2984,167189.1327
2008-09-26 15:30:00,28.33,28.36,28.3,28.35,145663.5318704284,9.3017,9.3116,9.2919,9.3083,145663.5319
2008-09-26 15:35:00,28.35,28.42,28.32,28.41,267711.5987460815,9.3083,9.3313,9.2984,9.328,267711.5987
2008-09-26 15:40:00,28.41,28.41,28.37,28.39,229049.1118077325,9.328,9.328,9.3148,9.3214,229049.1118
2008-09-26 15:45:00,28.39,28.41,28.36,28.38,296342.73772204807,9.3214,9.328,9.3116,9.3181,296342.7377
2008-09-26 15:50:00,28.37,28.45,28.36,28.44,433855.79937304073,9.3148,9.3411,9.3116,9.3378,433855.7994
2008-09-26 15:55:00,28.44,28.49,28.42,28.44,441797.2831765935,9.3378,9.3542,9.3313,9.3378,441797.2832
2008-09-29 09:30:00,28.17,28.49,28.17,28.48,296133.75130616507,9.2492,9.3542,9.2492,9.351,296133.7513
2008-09-29 09:35:00,28.48,28.56,28.46,28.54,115569.48798328108,9.351,9.3772,9.3444,9.3707,115569.488
2008-09-29 09:40:00,28.54,28.54,28.35,28.48,194148.3803552769,9.3707,9.3707,9.3083,9.351,194148.3804
2008-09-29 09:45:00,28.48,28.54,28.41,28.52,163218.3908045977,9.351,9.3707,9.328,9.3641,163218.3908
2008-09-29 09:50:00,28.51,28.54,28.16,28.2,331243.46917450364,9.3608,9.3707,9.2459,9.259,331243.4692
2008-09-29 09:55:00,28.23,28.38,28.2,28.38,306165.09926854755,9.2689,9.3181,9.259,9.3181,306165.0993
2008-09-29 10:00:00,28.37,28.46,28.17,28.2,298432.60188087774,9.3148,9.3444,9.2492,9.259,298432.6019
2008-09-29 10:05:00,28.21,28.33,28.21,28.24,222779.51933124347,9.2623,9.3017,9.2623,9.2722,222779.5193
2008-09-29 10:10:00,28.24,28.38,28.22,28.28,229258.09822361547,9.2722,9.3181,9.2656,9.2853,229258.0982
2008-09-29 10:15:00,28.29,28.31,28.2,28.22,390595.61128526647,9.2886,9.2951,9.259,9.2656,390595.6113
2008-09-29 10:20:00,28.22,28.25,28.04,28.19,379519.3312434692,9.2656,9.2754,9.2065,9.2557,379519.3312
2008-09-29 10:25:00,28.17,28.27,28.16,28.26,321839.0804597701,9.2492,9.282,9.2459,9.2787,321839.0805
2008-09-29 10:30:00,28.26,28.34,28.16,28.17,232392.89446186,9.2787,9.305,9.2459,9.2492,232392.8945
2008-09-29 10:35:00,28.18,28.26,28.12,28.24,113061.65099268548,9.2525,9.2787,9.2328,9.2722,113061.651
2008-09-29 10:40:00,28.24,28.27,28.07,28.15,231765.93521421103,9.2722,9.282,9.2163,9.2426,231765.9352
2008-09-29 10:45:00,28.15,28.41,28.15,28.39,193939.39393939392,9.2426,9.328,9.2426,9.3214,193939.3939
2008-09-29 10:50:00,28.38,28.4,28.16,28.16,120585.16196447233,9.3181,9.3247,9.2459,9.2459,120585.162
2008-09-29 10:55:00,28.16,28.21,28.1,28.18,107419.01776384536,9.2459,9.2623,9.2262,9.2525,107419.0178
2008-09-29 11:00:00,28.2,28.2,28.08,28.12,77951.93312434692,9.259,9.259,9.2196,9.2328,77951.9331
2008-09-29 11:05:00,28.12,28.28,28.11,28.27,90491.11807732497,9.2328,9.2853,9.2295,9.282,90491.1181
2008-09-29 11:10:00,28.27,28.29,28.11,28.14,93625.91431556948,9.282,9.2886,9.2295,9.2393,93625.9143
2008-09-29 11:15:00,28.15,28.19,28.13,28.17,89237.19958202717,9.2426,9.2557,9.236,9.2492,89237.1996
2008-09-29 11:20:00,28.17,28.23,28.12,28.18,104075.23510971786,9.2492,9.2689,9.2328,9.2525,104075.2351
2008-09-29 11:25:00,28.18,28.24,28.14,28.18,114315.56948798327,9.2525,9.2722,9.2393,9.2525,114315.5695
2008-09-29 11:30:00,28.18,28.18,28.09,28.09,75444.0961337513,9.2525,9.2525,9.2229,9.2229,75444.0961
2008-09-29 11:35:00,28.09,28.18,28.09,28.12,91536.0501567398,9.2229,9.2525,9.2229,9.2328,91536.0502
2008-09-29 11:40:00,28.11,28.12,28.06,28.08,79205.85161964472,9.2295,9.2328,9.2131,9.2196,79205.8516
2008-09-29 11:45:00,28.08,28.21,28.07,28.21,79414.83803552769,9.2196,9.2623,9.2163,9.2623,79414.838
2008-09-29 11:50:00,28.21,28.24,28.2,28.23,76280.04179728318,9.2623,9.2722,9.259,9.2689,76280.0418
2008-09-29 11:55:00,28.22,28.25,28.19,28.19,103239.289446186,9.2656,9.2754,9.2557,9.2557,103239.2894
2008-09-29 12:00:00,28.2,28.25,28.2,28.24,79414.83803552769,9.259,9.2754,9.259,9.2722,79414.838
2008-09-29 12:05:00,28.23,28.24,28.22,28.23,135841.17032392893,9.2689,9.2722,9.2656,9.2689,135841.1703
2008-09-29 12:10:00,28.23,28.24,28.17,28.2,147335.42319749217,9.2689,9.2722,9.2492,9.259,147335.4232
2008-09-29 12:15:00,28.2,28.2,28.1,28.12,96551.72413793104,9.259,9.259,9.2262,9.2328,96551.7241
2008-09-29 12:20:00,28.12,28.17,28.09,28.11,149843.26018808776,9.2328,9.2492,9.2229,9.2295,149843.2602
2008-09-29 12:25:00,28.11,28.12,28.03,28.08,192476.4890282132,9.2295,9.2328,9.2032,9.2196,192476.489
2008-09-29 12:30:00,28.07,28.1,28.03,28.04,232601.8808777429,9.2163,9.2262,9.2032,9.2065,232601.8809
2008-09-29 12:35:00,28.04,28.16,28.04,28.15,169487.98328108672,9.2065,9.2459,9.2065,9.2426,169487.9833
2008-09-29 12:40:00,28.15,28.21,28.15,28.21,95715.77847439917,9.2426,9.2623,9.2426,9.2623,95715.7785
2008-09-29 12:45:00,28.21,28.23,28.17,28.19,106583.07210031348,9.2623,9.2689,9.2492,9.2557,106583.0721
2008-09-29 12:50:00,28.18,28.26,28.18,28.26,81922.6750261233,9.2525,9.2787,9.2525,9.2787,81922.675
2008-09-29 12:55:00,28.26,28.26,28.15,28.23,107419.01776384536,9.2787,9.2787,9.2426,9.2689,107419.0178
2008-09-29 13:00:00,28.23,28.23,28.14,28.15,85475.44409613375,9.2689,9.2689,9.2393,9.2426,85475.4441
2008-09-29 13:05:00,28.15,28.18,28.04,28.07,175130.61650992683,9.2426,9.2525,9.2065,9.2163,175130.6165
2008-09-29 13:10:00,28.07,28.13,28.07,28.11,100522.46603970742,9.2163,9.236,9.2163,9.2295,100522.466
2008-09-29 13:15:00,28.11,28.16,28.11,28.14,137722.04806687564,9.2295,9.2459,9.2295,9.2393,137722.0481
2008-09-29 13:20:00,28.14,28.2,28.11,28.15,201462.90491118075,9.2393,9.259,9.2295,9.2426,201462.9049
2008-09-29 13:25:00,28.15,28.22,28.13,28.17,251410.65830721,9.2426,9.2656,9.236,9.2492,251410.6583
2008-09-29 13:30:00,28.17,28.18,28.08,28.11,157784.74399164054,9.2492,9.2525,9.2196,9.2295,157784.744
2008-09-29 13:35:00,28.11,28.11,28.02,28.04,323719.95820271684,9.2295,9.2295,9.1999,9.2065,323719.9582
2008-09-29 13:40:00,28.04,28.1,27.43,27.48,631765.935214211,9.2065,9.2262,9.0062,9.0226,631765.9352
2008-09-29 13:45:00,27.49,27.79,27.0,27.56,646603.9707419018,9.0259,9.1244,8.865,9.0489,646603.9707
2008-09-29 13:50:00,27.65,28.22,27.41,28.14,363427.37722048064,9.0784,9.2656,8.9996,9.2393,363427.3772
2008-09-29 13:55:00,28.14,28.18,27.7,27.8,406896.5517241379,9.2393,9.2525,9.0949,9.1277,406896.5517
2008-09-29 14:00:00,27.79,28.11,27.74,27.98,243051.2016718913,9.1244,9.2295,9.108,9.1868,243051.2017
2008-09-29 14:05:00,27.99,28.14,27.71,28.06,492371.99582027167,9.1901,9.2393,9.0981,9.2131,492371.9958
2008-09-29 14:10:00,28.06,28.13,27.97,27.99,454336.4681295716,9.2131,9.236,9.1835,9.1901,454336.4681
2008-09-29 14:15:00,28.03,28.09,27.79,27.91,417972.8317659352,9.2032,9.2229,9.1244,9.1638,417972.8318
2008-09-29 14:20:00,27.93,28.05,27.82,27.84,625914.315569488,9.1704,9.2098,9.1343,9.1408,625914.3156
2008-09-29 14:25:00,27.84,27.99,27.79,27.9,426332.2884012539,9.1408,9.1901,9.1244,9.1605,426332.2884
2008-09-29 14:30:00,27.9,29.08,27.86,27.93,205433.6468129572,9.1605,9.548,9.1474,9.1704,205433.6468
2008-09-29 14:35:00,27.94,28.03,27.93,28.03,166562.17345872518,9.1737,9.2032,9.1704,9.2032,166562.1735
2008-09-29 14:40:00,28.02,28.04,27.92,27.95,226123.30198537096,9.1999,9.2065,9.1671,9.1769,226123.302
2008-09-29 14:45:00,27.95,27.99,27.87,27.87,245559.0386624869,9.1769,9.1901,9.1507,9.1507,245559.0387
2008-09-29 14:50:00,27.88,27.94,27.87,27.94,203970.7419017764,9.154,9.1737,9.1507,9.1737,203970.7419
2008-09-29 14:55:00,27.94,27.94,27.89,27.93,237826.5412748172,9.1737,9.1737,9.1572,9.1704,237826.5413
2008-09-29 15:00:00,27.92,27.97,27.9,27.93,392476.48902821314,9.1671,9.1835,9.1605,9.1704,392476.489
2008-09-29 15:05:00,27.93,27.95,27.77,27.81,250783.6990595612,9.1704,9.1769,9.1178,9.131,250783.6991
2008-09-29 15:10:00,27.81,27.86,27.76,27.78,394775.3396029258,9.131,9.1474,9.1146,9.1211,394775.3396
2008-09-29 15:15:00,27.78,27.82,27.76,27.79,185788.9237199582,9.1211,9.1343,9.1146,9.1244,185788.9237
2008-09-29 15:20:00,27.78,27.79,27.68,27.73,193312.43469174503,9.1211,9.1244,9.0883,9.1047,193312.4347
2008-09-29 15:25:00,27.73,27.74,27.39,27.44,433646.8129571578,9.1047,9.108,8.9931,9.0095,433646.813
2008-09-29 15:30:00,27.45,27.6,27.41,27.6,301985.3709508882,9.0128,9.062,8.9996,9.062,301985.371
2008-09-29 15:35:00,27.6,27.68,27.41,27.67,288610.24033437826,9.062,9.0883,8.9996,9.085,288610.2403
2008-09-29 15:40:00,27.67,27.86,27.53,27.71,438244.5141065831,9.085,9.1474,9.039,9.0981,438244.5141
2008-09-29 15:45:00,27.71,27.88,27.67,27.83,456217.3458725183,9.0981,9.154,9.085,9.1375,456217.3459
2008-09-29 15:50:00,27.83,27.87,27.47,27.8,677951.9331243469,9.1375,9.1507,9.0193,9.1277,677951.9331
2008-09-29 15:55:00,27.8,28.12,27.6,27.79,918704.2842215257,9.1277,9.2328,9.062,9.1244,918704.2842
2008-09-30 09:30:00,28.16,28.21,27.92,27.95,512434.6917450366,9.2459,9.2623,9.1671,9.1769,512434.6917
2008-09-30 09:35:00,27.95,28.03,27.68,27.93,277115.98746081506,9.1769,9.2032,9.0883,9.1704,277115.9875
2008-09-30 09:40:00,27.88,28.17,27.82,28.12,232810.8672936259,9.154,9.2492,9.1343,9.2328,232810.8673
2008-09-30 09:45:00,28.12,28.19,28.04,28.1,362591.4315569488,9.2328,9.2557,9.2065,9.2262,362591.4316
2008-09-30 09:50:00,28.1,28.11,27.97,28.04,354649.947753396,9.2262,9.2295,9.1835,9.2065,354649.9478
2008-09-30 09:55:00,28.05,28.09,28.0,28.03,235527.6907001045,9.2098,9.2229,9.1934,9.2032,235527.6907
2008-09-30 10:00:00,28.03,28.05,27.91,27.95,327272.72727272724,9.2032,9.2098,9.1638,9.1769,327272.7273
2008-09-30 10:05:00,27.94,28.04,27.9,27.92,347753.3960292581,9.1737,9.2065,9.1605,9.1671,347753.396
2008-09-30 10:10:00,27.93,28.03,27.9,27.97,217136.8861024033,9.1704,9.2032,9.1605,9.1835,217136.8861
2008-09-30 10:15:00,27.96,28.03,27.89,28.02,198955.0679205852,9.1802,9.2032,9.1572,9.1999,198955.0679
2008-09-30 10:20:00,28.02,28.04,27.9,27.9,252037.6175548589,9.1999,9.2065,9.1605,9.1605,252037.6176
2008-09-30 10:25:00,27.91,27.91,27.75,27.77,252455.59038662488,9.1638,9.1638,9.1113,9.1178,252455.5904
2008-09-30 10:30:00,27.76,27.76,27.52,27.63,448275.8620689655,9.1146,9.1146,9.0358,9.0719,448275.8621
2008-09-30 10:35:00,27.64,27.74,27.6,27.63,184743.99164054336,9.0752,9.108,9.062,9.0719,184743.9916
2008-09-30 10:40:00,27.64,27.77,27.63,27.73,108254.9634273772,9.0752,9.1178,9.0719,9.1047,108254.9634
2008-09-30 10:45:00,27.72,27.8,27.71,27.74,215256.00835945664,9.1014,9.1277,9.0981,9.108,215256.0084
2008-09-30 10:50:00,27.75,27.76,27.71,27.76,244723.09299895505,9.1113,9.1146,9.0981,9.1146,244723.093
2008-09-30 10:55:00,27.75,27.77,27.7,27.72,534587.2518286312,9.1113,9.1178,9.0949,9.1014,534587.2518
2008-09-30 11:00:00,27.72,27.77,27.7,27.72,186206.8965517241,9.1014,9.1178,9.0949,9.1014,186206.8966
2008-09-30 11:05:00,27.72,27.78,27.72,27.76,263740.8568443051,9.1014,9.1211,9.1014,9.1146,263740.8568
2008-09-30 11:10:00,27.76,27.77,27.72,27.75,142528.7356321839,9.1146,9.1178,9.1014,9.1113,142528.7356
2008-09-30 11:15:00,27.75,27.76,27.72,27.74,232601.8808777429,9.1113,9.1146,9.1014,9.108,232601.8809
2008-09-30 11:20:00,27.74,27.74,27.64,27.71,203552.76907001043,9.108,9.108,9.0752,9.0981,203552.7691
2008-09-30 11:25:00,27.71,27.71,27.63,27.69,166771.15987460816,9.0981,9.0981,9.0719,9.0916,166771.1599
2008-09-30 11:30:00,27.7,27.71,27.64,27.66,231556.9487983281,9.0949,9.0981,9.0752,9.0817,231556.9488
2008-09-30 11:35:00,27.66,27.7,27.64,27.67,145454.54545454544,9.0817,9.0949,9.0752,9.085,145454.5455
2008-09-30 11:40:00,27.66,27.8,27.61,27.62,256008.3594566353,9.0817,9.1277,9.0653,9.0686,256008.3595
2008-09-30 11:45:00,27.63,27.67,27.6,27.66,538349.0073145245,9.0719,9.085,9.062,9.0817,538349.0073
2008-09-30 11:50:00,27.66,27.67,27.6,27.61,148171.36886102404,9.0817,9.085,9.062,9.0653,148171.3689
2008-09-30 11:55:00,27.61,27.66,27.58,27.6,128108.67293625914,9.0653,9.0817,9.0555,9.062,128108.6729
2008-09-30 12:00:00,27.6,27.63,27.53,27.6,239498.4326018809,9.062,9.0719,9.039,9.062,239498.4326
2008-09-30 12:05:00,27.61,27.61,27.57,27.58,248275.8620689655,9.0653,9.0653,9.0522,9.0555,248275.8621
2008-09-30 12:10:00,27.58,27.6,27.55,27.56,348380.355276907,9.0555,9.062,9.0456,9.0489,348380.3553
2008-09-30 12:15:00,27.56,27.57,27.5,27.53,298014.6290491118,9.0489,9.0522,9.0292,9.039,298014.629
2008-09-30 12:20:00,27.53,27.54,27.42,27.42,494670.8463949843,9.039,9.0423,9.0029,9.0029,494670.8464
2008-09-30 12:25:00,27.43,27.43,27.37,27.37,247230.92998955067,9.0062,9.0062,8.9865,8.9865,247230.93
2008-09-30 12:30:00,27.38,27.4,27.31,27.31,299268.5475444096,8.9898,8.9964,8.9668,8.9668,299268.5475
2008-09-30 12:35:00,27.33,27.38,27.29,27.37,390804.5977011494,8.9734,8.9898,8.9602,8.9865,390804.5977
2008-09-30 12:40:00,27.36,27.39,27.36,27.37,187878.78787878787,8.9832,8.9931,8.9832,8.9865,187878.7879
2008-09-30 12:45:00,27.37,27.38,27.34,27.37,110553.81400208986,8.9865,8.9898,8.9767,8.9865,110553.814
2008-09-30 12:50:00,27.37,27.37,27.33,27.36,119122.25705329153,8.9865,8.9865,8.9734,8.9832,119122.2571
2008-09-30 12:55:00,27.36,27.48,27.35,27.45,278578.8923719958,8.9832,9.0226,8.9799,9.0128,278578.8924
2008-09-30 13:00:00,27.45,27.46,27.39,27.43,226959.2476489028,9.0128,9.0161,8.9931,9.0062,226959.2476
2008-09-30 13:05:00,27.43,27.46,27.42,27.44,327272.72727272724,9.0062,9.0161,9.0029,9.0095,327272.7273
2008-09-30 13:10:00,27.44,27.47,27.43,27.44,212957.157784744,9.0095,9.0193,9.0062,9.0095,212957.1578
2008-09-30 13:15:00,27.44,27.46,27.4,27.46,300522.4660397074,9.0095,9.0161,8.9964,9.0161,300522.466
2008-09-30 13:20:00,27.46,27.51,27.46,27.49,182863.11389759663,9.0161,9.0325,9.0161,9.0259,182863.1139
2008-09-30 13:25:00,27.49,27.52,27.47,27.51,303239.289446186,9.0259,9.0358,9.0193,9.0325,303239.2894
2008-09-30 13:30:00,27.51,27.52,27.49,27.51,350470.21943573665,9.0325,9.0358,9.0259,9.0325,350470.2194
2008-09-30 13:35:00,27.51,27.52,27.49,27.49,238453.50052246603,9.0325,9.0358,9.0259,9.0259,238453.5005
2008-09-30 13:40:00,27.49,27.49,27.42,27.45,242215.25600835943,9.0259,9.0259,9.0029,9.0128,242215.256
2008-09-30 13:45:00,27.45,27.49,27.43,27.49,179101.35841170323,9.0128,9.0259,9.0062,9.0259,179101.3584
2008-09-30 13:50:00,27.5,27.52,27.46,27.49,157575.75757575757,9.0292,9.0358,9.0161,9.0259,157575.7576
2008-09-30 13:55:00,27.49,27.66,27.37,27.42,234482.75862068965,9.0259,9.0817,8.9865,9.0029,234482.7586
2008-09-30 14:00:00,27.42,27.44,27.38,27.44,136050.1567398119,9.0029,9.0095,8.9898,9.0095,136050.1567
2008-09-30 14:05:00,27.45,27.51,27.43,27.51,121212.1212121212,9.0128,9.0325,9.0062,9.0325,121212.1212
2008-09-30 14:10:00,27.5,27.51,27.48,27.49,133542.3197492163,9.0292,9.0325,9.0226,9.0259,133542.3197
2008-09-30 14:15:00,27.49,27.54,27.48,27.48,264576.8025078369,9.0259,9.0423,9.0226,9.0226,264576.8025
2008-09-30 14:20:00,27.48,27.49,27.45,27.49,383490.0731452456,9.0226,9.0259,9.0128,9.0259,383490.0731
2008-09-30 14:25:00,27.49,27.52,27.46,27.52,359038.66248693835,9.0259,9.0358,9.0161,9.0358,359038.6625
2008-09-30 14:30:00,27.52,27.63,27.52,27.55,176802.50783699058,9.0358,9.0719,9.0358,9.0456,176802.5078
2008-09-30 14:35:00,27.56,27.58,27.5,27.58,132706.37408568442,9.0489,9.0555,9.0292,9.0555,132706.3741
2008-09-30 14:40:00,27.58,27.61,27.58,27.6,154649.94775339603,9.0555,9.0653,9.0555,9.062,154649.9478
2008-09-30 14:45:00,27.61,27.61,27.58,27.6,173667.71159874607,9.0653,9.0653,9.0555,9.062,173667.7116
2008-09-30 14:50:00,27.6,27.61,27.55,27.59,234482.75862068965,9.062,9.0653,9.0456,9.0587,234482.7586
2008-09-30 14:55:00,27.59,27.62,27.54,27.54,131452.4555903866,9.0587,9.0686,9.0423,9.0423,131452.4556
2008-09-30 15:00:00,27.55,27.61,27.54,27.6,180564.263322884,9.0456,9.0653,9.0423,9.062,180564.2633
2008-09-30 15:05:00,27.6,27.62,27.58,27.6,150052.24660397074,9.062,9.0686,9.0555,9.062,150052.2466
2008-09-30 15:10:00,27.61,27.61,27.55,27.55,536259.1431556948,9.0653,9.0653,9.0456,9.0456,536259.1432
2008-09-30 15:15:00,27.55,27.57,27.51,27.54,176593.5214211076,9.0456,9.0522,9.0325,9.0423,176593.5214
2008-09-30 15:20:00,27.54,27.61,27.54,27.61,301567.39811912226,9.0423,9.0653,9.0423,9.0653,301567.3981
2008-09-30 15:25:00,27.61,27.61,27.59,27.6,278160.9195402299,9.0653,9.0653,9.0587,9.062,278160.9195
2008-09-30 15:30:00,27.6,27.61,27.55,27.6,531452.4555903866,9.062,9.0653,9.0456,9.062,531452.4556
2008-09-30 15:35:00,27.6,27.61,27.58,27.61,771368.8610240334,9.062,9.0653,9.0555,9.0653,771368.861
2008-09-30 15:40:00,27.61,27.61,27.59,27.6,273563.2183908046,9.0653,9.0653,9.0587,9.062,273563.2184
2008-09-30 15:45:00,27.6,27.62,27.58,27.6,909299.895506792,9.062,9.0686,9.0555,9.062,909299.8955
2008-09-30 15:50:00,27.6,27.62,27.52,27.52,704284.2215256008,9.062,9.0686,9.0358,9.0358,704284.2215
2008-09-30 15:55:00,27.52,27.62,27.49,27.59,1000208.986415883,9.0358,9.0686,9.0259,9.0587,1000208.9864
2008-10-01 09:30:00,27.4,27.48,27.27,27.3,203343.78265412748,8.9964,9.0226,8.9537,8.9635,203343.7827
2008-10-01 09:35:00,27.3,27.4,27.29,27.3,160292.58098223616,8.9635,8.9964,8.9602,8.9635,160292.581
2008-10-01 09:40:00,27.3,27.45,27.28,27.42,235945.6635318704,8.9635,9.0128,8.957,9.0029,235945.6635
2008-10-01 09:45:00,27.42,27.51,27.4,27.51,162591.43155694878,9.0029,9.0325,8.9964,9.0325,162591.4316
2008-10-01 09:50:00,27.51,27.52,27.49,27.51,219435.736677116,9.0325,9.0358,9.0259,9.0325,219435.7367
2008-10-01 09:55:00,27.51,27.51,27.47,27.5,214629.0491118077,9.0325,9.0325,9.0193,9.0292,214629.0491
2008-10-01 10:00:00,27.5,27.51,27.35,27.45,271055.381400209,9.0292,9.0325,8.9799,9.0128,271055.3814
2008-10-01 10:05:00,27.43,27.44,27.37,27.4,165935.2142110763,9.0062,9.0095,8.9865,8.9964,165935.2142
2008-10-01 10:10:00,27.4,27.48,27.38,27.45,151306.16509926855,8.9964,9.0226,8.9898,9.0128,151306.1651
2008-10-01 10:15:00,27.44,27.55,27.39,27.54,186624.8693834901,9.0095,9.0456,8.9931,9.0423,186624.8694
2008-10-01 10:20:00,27.54,27.55,27.47,27.51,197701.1494252873,9.0423,9.0456,9.0193,9.0325,197701.1494
2008-10-01 10:25:00,27.51,27.52,27.45,27.47,127690.7001044932,9.0325,9.0358,9.0128,9.0193,127690.7001
2008-10-01 10:30:00,27.47,27.5,27.45,27.49,119749.21630094045,9.0193,9.0292,9.0128,9.0259,119749.2163
2008-10-01 10:35:00,27.49,27.51,27.46,27.49,243469.17450365727,9.0259,9.0325,9.0161,9.0259,243469.1745
2008-10-01 10:40:00,27.5,27.52,27.45,27.46,174712.6436781609,9.0292,9.0358,9.0128,9.0161,174712.6437
2008-10-01 10:45:00,27.47,27.51,27.46,27.46,120794.14838035528,9.0193,9.0325,9.0161,9.0161,120794.1484
2008-10-01 10:50:00,27.47,27.52,27.46,27.51,193521.421107628,9.0193,9.0358,9.0161,9.0325,193521.4211
2008-10-01 10:55:00,27.51,27.51,27.48,27.51,112434.69174503656,9.0325,9.0325,9.0226,9.0325,112434.6917
2008-10-01 11:00:00,27.51,27.55,27.46,27.47,180355.27690700104,9.0325,9.0456,9.0161,9.0193,180355.2769
2008-10-01 11:05:00,27.48,27.52,27.47,27.51,138557.99373040753,9.0226,9.0358,9.0193,9.0325,138557.9937
2008-10-01 11:10:00,27.51,27.53,27.5,27.51,139602.92580982237,9.0325,9.039,9.0292,9.0325,139602.9258
2008-10-01 11:15:00,27.51,27.52,27.5,27.51,96551.72413793104,9.0325,9.0358,9.0292,9.0325,96551.7241
2008-10-01 11:20:00,27.51,27.51,27.44,27.48,192476.4890282132,9.0325,9.0325,9.0095,9.0226,192476.489
2008-10-01 11:25:00,27.48,27.52,27.48,27.51,383908.0459770115,9.0226,9.0358,9.0226,9.0325,383908.046
2008-10-01 11:30:00,27.51,27.54,27.49,27.49,164054.33646812956,9.0325,9.0423,9.0259,9.0259,164054.3365
2008-10-01 11:35:00,27.49,27.51,27.49,27.51,145872.5182863114,9.0259,9.0325,9.0259,9.0325,145872.5183
2008-10-01 11:40:00,27.51,27.59,27.51,27.57,165935.2142110763,9.0325,9.0587,9.0325,9.0522,165935.2142
2008-10-01 11:45:00,27.57,27.58,27.54,27.55,180355.27690700104,9.0522,9.0555,9.0423,9.0456,180355.2769
2008-10-01 11:50:00,27.55,27.58,27.53,27.53,142528.7356321839,9.0456,9.0555,9.039,9.039,142528.7356
2008-10-01 11:55:00,27.54,27.57,27.51,27.55,207732.4973876698,9.0423,9.0522,9.0325,9.0456,207732.4974
2008-10-01 12:00:00,27.55,27.63,27.55,27.62,272727.2727272727,9.0456,9.0719,9.0456,9.0686,272727.2727
2008-10-01 12:05:00,27.62,27.65,27.6,27.62,82758.62068965517,9.0686,9.0784,9.062,9.0686,82758.6207
2008-10-01 12:10:00,27.62,27.65,27.6,27.65,112643.67816091952,9.0686,9.0784,9.062,9.0784,112643.6782
2008-10-01 12:15:00,27.65,27.73,27.65,27.69,161755.48589341692,9.0784,9.1047,9.0784,9.0916,161755.4859
2008-10-01 12:20:00,27.69,27.69,27.61,27.66,116823.4064785789,9.0916,9.0916,9.0653,9.0817,116823.4065
2008-10-01 12:25:00,27.66,27.67,27.59,27.63,148380.355276907,9.0817,9.085,9.0587,9.0719,148380.3553
2008-10-01 12:30:00,27.65,27.72,27.61,27.65,131034.48275862068,9.0784,9.1014,9.0653,9.0784,131034.4828
2008-10-01 12:35:00,27.64,27.73,27.63,27.7,256635.3187042842,9.0752,9.1047,9.0719,9.0949,256635.3187
2008-10-01 12:40:00,27.7,27.71,27.68,27.71,285266.45768025075,9.0949,9.0981,9.0883,9.0981,285266.4577
2008-10-01 12:45:00,27.7,27.71,27.65,27.66,161546.49947753394,9.0949,9.0981,9.0784,9.0817,161546.4995
2008-10-01 12:50:00,27.66,27.68,27.6,27.61,264158.82967607107,9.0817,9.0883,9.062,9.0653,264158.8297
2008-10-01 12:55:00,27.62,27.62,27.59,27.61,123092.99895506792,9.0686,9.0686,9.0587,9.0653,123092.999
2008-10-01 13:00:00,27.61,27.62,27.6,27.61,230512.01671891328,9.0653,9.0686,9.062,9.0653,230512.0167
2008-10-01 13:05:00,27.62,27.63,27.6,27.61,175966.56217345872,9.0686,9.0719,9.062,9.0653,175966.5622
2008-10-01 13:10:00,27.61,27.62,27.59,27.6,191222.57053291536,9.0653,9.0686,9.0587,9.062,191222.5705
2008-10-01 13:15:00,27.6,27.61,27.59,27.61,152769.07001044933,9.062,9.0653,9.0587,9.0653,152769.07
2008-10-01 13:20:00,27.61,27.62,27.6,27.62,160710.55381400208,9.0653,9.0686,9.062,9.0686,160710.5538
2008-10-01 13:25:00,27.62,27.62,27.6,27.61,152142.1107628004,9.0686,9.0686,9.062,9.0653,152142.1108
2008-10-01 13:30:00,27.61,27.62,27.52,27.55,290909.0909090909,9.0653,9.0686,9.0358,9.0456,290909.0909
2008-10-01 13:35:00,27.56,27.56,27.5,27.54,117659.35214211076,9.0489,9.0489,9.0292,9.0423,117659.3521
2008-10-01 13:40:00,27.54,27.6,27.41,27.59,296969.69696969696,9.0423,9.062,8.9996,9.0587,296969.697
2008-10-01 13:45:00,27.58,27.6,27.49,27.56,339184.9529780564,9.0555,9.062,9.0259,9.0489,339184.953
2008-10-01 13:50:00,27.56,27.56,27.53,27.55,211494.2528735632,9.0489,9.0489,9.039,9.0456,211494.2529
2008-10-01 13:55:00,27.54,27.58,27.53,27.54,167816.091954023,9.0423,9.0555,9.039,9.0423,167816.092
2008-10-01 14:00:00,27.54,27.55,27.5,27.51,143364.68129571577,9.0423,9.0456,9.0292,9.0325,143364.6813
2008-10-01 14:05:00,27.51,27.56,27.49,27.55,205433.6468129572,9.0325,9.0489,9.0259,9.0456,205433.6468
2008-10-01 14:10:00,27.54,27.56,27.52,27.54,160292.58098223616,9.0423,9.0489,9.0358,9.0423,160292.581
2008-10-01 14:15:00,27.53,27.62,27.53,27.61,202716.82340647856,9.039,9.0686,9.039,9.0653,202716.8234
2008-10-01 14:20:00,27.61,27.65,27.59,27.64,221107.6280041797,9.0653,9.0784,9.0587,9.0752,221107.628
2008-10-01 14:25:00,27.64,27.73,27.63,27.73,160710.55381400208,9.0752,9.1047,9.0719,9.1047,160710.5538
2008-10-01 14:30:00,27.73,27.73,27.66,27.68,149425.28735632185,9.1047,9.1047,9.0817,9.0883,149425.2874
2008-10-01 14:35:00,27.68,27.74,27.67,27.74,138766.98014629047,9.0883,9.108,9.085,9.108,138766.9801
2008-10-01 14:40:00,27.74,27.8,27.71,27.8,216927.8996865204,9.108,9.1277,9.0981,9.1277,216927.8997
2008-10-01 14:45:00,27.8,27.86,27.78,27.81,196656.2173458725,9.1277,9.1474,9.1211,9.131,196656.2173
2008-10-01 14:50:00,27.81,27.86,27.81,27.82,180982.23615465,9.131,9.1474,9.131,9.1343,180982.2362
2008-10-01 14:55:00,27.82,27.84,27.75,27.8,272100.3134796238,9.1343,9.1408,9.1113,9.1277,272100.3135
2008-10-01 15:00:00,27.81,27.82,27.75,27.79,316405.4336468129,9.131,9.1343,9.1113,9.1244,316405.4336
2008-10-01 15:05:00,27.8,27.86,27.79,27.86,182236.1546499477,9.1277,9.1474,9.1244,9.1474,182236.1546
2008-10-01 15:10:00,27.86,27.87,27.81,27.82,221316.6144200627,9.1474,9.1507,9.131,9.1343,221316.6144
2008-10-01 15:15:00,27.82,27.86,27.81,27.82,303239.289446186,9.1343,9.1474,9.131,9.1343,303239.2894
2008-10-01 15:20:00,27.83,27.87,27.82,27.87,146290.49111807733,9.1375,9.1507,9.1343,9.1507,146290.4911
2008-10-01 15:25:00,27.87,27.93,27.85,27.88,128735.63218390803,9.1507,9.1704,9.1441,9.154,128735.6322
2008-10-01 15:30:00,27.88,27.97,27.87,27.97,146081.50470219436,9.154,9.1835,9.1507,9.1835,146081.5047
2008-10-01 15:35:00,27.95,27.99,27.92,27.96,410867.2936259143,9.1769,9.1901,9.1671,9.1802,410867.2936
2008-10-01 15:40:00,27.97,27.97,27.92,27.94,304911.1807732497,9.1835,9.1835,9.1671,9.1737,304911.1808
2008-10-01 15:45:00,27.94,27.96,27.83,27.89,240961.33751306165,9.1737,9.1802,9.1375,9.1572,240961.3375
2008-10-01 15:50:00,27.89,27.93,27.85,27.86,344618.5997910136,9.1572,9.1704,9.1441,9.1474,344618.5998
2008-10-01 15:55:00,27.86,27.97,27.83,27.89,378474.3991640543,9.1474,9.1835,9.1375,9.1572,378474.3992
2008-10-02 09:30:00,27.7,27.96,27.68,27.96,372204.8066875653,9.0949,9.1802,9.0883,9.1802,372204.8067
2008-10-02 09:35:00,27.99,28.13,27.93,28.13,182236.1546499477,9.1901,9.236,9.1704,9.236,182236.1546
2008-10-02 09:40:00,28.13,28.23,28.09,28.23,214420.06269592475,9.236,9.2689,9.2229,9.2689,214420.0627
2008-10-02 09:45:00,28.21,28.23,28.16,28.19,190804.5977011494,9.2623,9.2689,9.2459,9.2557,190804.5977
2008-10-02 09:50:00,28.18,28.2,28.01,28.17,202089.86415882967,9.2525,9.259,9.1966,9.2492,202089.8642
2008-10-02 09:55:00,28.17,28.22,28.15,28.21,159456.63531870427,9.2492,9.2656,9.2426,9.2623,159456.6353
2008-10-02 10:00:00,28.21,28.22,28.14,28.22,197910.13584117035,9.2623,9.2656,9.2393,9.2656,197910.1358
2008-10-02 10:05:00,28.21,28.22,28.15,28.17,222152.5600835945,9.2623,9.2656,9.2426,9.2492,222152.5601
2008-10-02 10:10:00,28.17,28.27,28.16,28.26,395820.2716823407,9.2492,9.282,9.2459,9.2787,395820.2717
2008-10-02 10:15:00,28.25,28.3,28.21,28.3,154649.94775339603,9.2754,9.2919,9.2623,9.2919,154649.9478
2008-10-02 10:20:00,28.29,28.34,28.18,28.19,302612.3301985371,9.2886,9.305,9.2525,9.2557,302612.3302
2008-10-02 10:25:00,28.19,28.24,28.17,28.23,133751.30616509926,9.2557,9.2722,9.2492,9.2689,133751.3062
2008-10-02 10:30:00,28.24,28.28,28.21,28.28,176593.5214211076,9.2722,9.2853,9.2623,9.2853,176593.5214
2008-10-02 10:35:00,28.28,28.31,28.21,28.21,101776.3845350052,9.2853,9.2951,9.2623,9.2623,101776.3845
2008-10-02 10:40:00,28.2,28.31,28.2,28.3,107628.00417972832,9.259,9.2951,9.259,9.2919,107628.0042
2008-10-02 10:45:00,28.31,28.38,28.31,28.37,168443.0512016719,9.2951,9.3181,9.2951,9.3148,168443.0512
2008-10-02 10:50:00,28.38,28.42,28.35,28.42,355485.8934169279,9.3181,9.3313,9.3083,9.3313,355485.8934
2008-10-02 10:55:00,28.42,28.46,28.42,28.45,208150.4702194357,9.3313,9.3444,9.3313,9.3411,208150.4702
2008-10-02 11:00:00,28.45,28.46,28.38,28.41,189132.70637408568,9.3411,9.3444,9.3181,9.328,189132.7064
2008-10-02 11:05:00,28.4,28.41,28.15,28.21,379728.31765935215,9.3247,9.328,9.2426,9.2623,379728.3177
2008-10-02 11:10:00,28.22,28.26,28.13,28.17,433855.79937304073,9.2656,9.2787,9.236,9.2492,433855.7994
2008-10-02 11:15:00,28.16,28.21,28.13,28.15,296760.710553814,9.2459,9.2623,9.236,9.2426,296760.7106
2008-10-02 11:20:00,28.15,28.29,28.13,28.27,265203.7617554859,9.2426,9.2886,9.236,9.282,265203.7618
2008-10-02 11:25:00,28.27,28.35,28.27,28.35,235318.70428422152,9.282,9.3083,9.282,9.3083,235318.7043
2008-10-02 11:30:00,28.35,28.36,28.26,28.27,249111.80773249737,9.3083,9.3116,9.2787,9.282,249111.8077
2008-10-02 11:35:00,28.27,28.33,28.26,28.33,194148.3803552769,9.282,9.3017,9.2787,9.3017,194148.3804
2008-10-02 11:40:00,28.32,28.35,28.29,28.29,252037.6175548589,9.2984,9.3083,9.2886,9.2886,252037.6176
2008-10-02 11:45:00,28.29,28.35,28.29,28.33,155694.87983281087,9.2886,9.3083,9.2886,9.3017,155694.8798
2008-10-02 11:50:00,28.34,28.38,28.32,28.36,186206.8965517241,9.305,9.3181,9.2984,9.3116,186206.8966
2008-10-02 11:55:00,28.36,28.36,28.29,28.29,228213.16614420063,9.3116,9.3116,9.2886,9.2886,228213.1661
2008-10-02 12:00:00,28.29,28.33,28.26,28.32,188714.7335423197,9.2886,9.3017,9.2787,9.2984,188714.7335
2008-10-02 12:05:00,28.32,28.39,28.32,28.39,229258.09822361547,9.2984,9.3214,9.2984,9.3214,229258.0982
2008-10-02 12:10:00,28.38,28.4,28.33,28.34,132915.3605015674,9.3181,9.3247,9.3017,9.305,132915.3605
2008-10-02 12:15:00,28.34,28.38,28.33,28.38,168652.03761755486,9.305,9.3181,9.3017,9.3181,168652.0376
2008-10-02 12:20:00,28.37,28.42,28.36,28.41,145663.5318704284,9.3148,9.3313,9.3116,9.328,145663.5319
2008-10-02 12:25:00,28.41,28.41,28.33,28.36,158202.71682340646,9.328,9.328,9.3017,9.3116,158202.7168
2008-10-02 12:30:00,28.36,28.38,28.33,28.34,241379.3103448276,9.3116,9.3181,9.3017,9.305,241379.3103
2008-10-02 12:35:00,28.35,28.38,28.34,28.37,120167.18913270636,9.3083,9.3181,9.305,9.3148,120167.1891
2008-10-02 12:40:00,28.36,28.38,28.34,28.37,177011.49425287356,9.3116,9.3181,9.305,9.3148,177011.4943
2008-10-02 12:45:00,28.37,28.4,28.34,28.4,178056.4263322884,9.3148,9.3247,9.305,9.3247,178056.4263
2008-10-02 12:50:00,28.4,28.47,28.4,28.45,373667.7115987461,9.3247,9.3477,9.3247,9.3411,373667.7116
2008-10-02 12:55:00,28.45,28.51,28.42,28.51,481295.7157784744,9.3411,9.3608,9.3313,9.3608,481295.7158
2008-10-02 13:00:00,28.5,28.52,28.47,28.52,188923.7199582027,9.3575,9.3641,9.3477,9.3641,188923.72
2008-10-02 13:05:00,28.52,28.6,28.5,28.59,348589.34169279,9.3641,9.3904,9.3575,9.3871,348589.3417
2008-10-02 13:10:00,28.59,28.66,28.58,28.66,511180.77324973873,9.3871,9.4101,9.3838,9.4101,511180.7732
2008-10-02 13:15:00,28.65,28.67,28.61,28.64,604597.7011494252,9.4068,9.4133,9.3936,9.4035,604597.7011
2008-10-02 13:20:00,28.64,28.66,28.58,28.63,247021.9435736677,9.4035,9.4101,9.3838,9.4002,247021.9436
2008-10-02 13:25:00,28.63,28.67,28.61,28.66,267711.5987460815,9.4002,9.4133,9.3936,9.4101,267711.5987
2008-10-02 13:30:00,28.66,28.68,28.61,28.61,216927.8996865204,9.4101,9.4166,9.3936,9.3936,216927.8997
2008-10-02 13:35:00,28.61,28.61,28.51,28.51,296342.73772204807,9.3936,9.3936,9.3608,9.3608,296342.7377
2008-10-02 13:40:00,28.51,28.58,28.44,28.57,365099.2685475444,9.3608,9.3838,9.3378,9.3805,365099.2685
2008-10-02 13:45:00,28.58,28.64,28.52,28.53,240752.35109717867,9.3838,9.4035,9.3641,9.3674,240752.3511
2008-10-02 13:50:00,28.53,28.57,28.5,28.53,428631.13897596655,9.3674,9.3805,9.3575,9.3674,428631.139
2008-10-02 13:55:00,28.53,28.55,28.51,28.54,504075.2351097179,9.3674,9.3739,9.3608,9.3707,504075.2351
2008-10-02 14:00:00,28.55,28.59,28.53,28.54,302612.3301985371,9.3739,9.3871,9.3674,9.3707,302612.3302
2008-10-02 14:05:00,28.55,28.57,28.48,28.49,386415.8829676071,9.3739,9.3805,9.351,9.3542,386415.883
2008-10-02 14:10:00,28.49,28.59,28.45,28.5,268965.5172413793,9.3542,9.3871,9.3411,9.3575,268965.5172
2008-10-02 14:15:00,28.5,28.51,28.45,28.5,140020.89864158828,9.3575,9.3608,9.3411,9.3575,140020.8986
2008-10-02 14:20:00,28.51,28.52,28.45,28.45,189341.69278996863,9.3608,9.3641,9.3411,9.3411,189341.6928
2008-10-02 14:25:00,28.44,28.47,28.37,28.37,206269.59247648905,9.3378,9.3477,9.3148,9.3148,206269.5925
2008-10-02 14:30:00,28.37,28.42,28.32,28.41,335214.21107628004,9.3148,9.3313,9.2984,9.328,335214.2111
2008-10-02 14:35:00,28.41,28.45,28.37,28.45,385579.9373040752,9.328,9.3411,9.3148,9.3411,385579.9373
2008-10-02 14:40:00,28.44,28.44,28.4,28.42,234691.74503657265,9.3378,9.3378,9.3247,9.3313,234691.745
2008-10-02 14:45:00,28.42,28.44,28.36,28.37,321212.1212121212,9.3313,9.3378,9.3116,9.3148,321212.1212
2008-10-02 14:50:00,28.38,28.38,28.27,28.32,196029.2580982236,9.3181,9.3181,9.282,9.2984,196029.2581
2008-10-02 14:55:00,28.31,28.34,28.27,28.3,374712.6436781609,9.2951,9.305,9.282,9.2919,374712.6437
2008-10-02 15:00:00,28.3,28.35,28.27,28.34,267920.58516196447,9.2919,9.3083,9.282,9.305,267920.5852
2008-10-02 15:05:00,28.34,28.36,28.32,28.34,290491.11807732494,9.305,9.3116,9.2984,9.305,290491.1181
2008-10-02 15:10:00,28.34,28.35,28.27,28.31,338140.02089864155,9.305,9.3083,9.282,9.2951,338140.0209
2008-10-02 15:15:00,28.32,28.34,28.29,28.32,511180.77324973873,9.2984,9.305,9.2886,9.2984,511180.7732
2008-10-02 15:20:00,28.32,28.36,28.31,28.35,357157.7847439916,9.2984,9.3116,9.2951,9.3083,357157.7847
2008-10-02 15:25:00,28.35,28.36,28.31,28.35,435109.7178683386,9.3083,9.3116,9.2951,9.3083,435109.7179
2008-10-02 15:30:00,28.35,28.39,28.32,28.34,459352.1421107628,9.3083,9.3214,9.2984,9.305,459352.1421
2008-10-02 15:35:00,28.34,28.34,28.28,28.32,517032.39289446187,9.305,9.305,9.2853,9.2984,517032.3929
2008-10-02 15:40:00,28.32,28.33,28.22,28.28,647439.9164054337,9.2984,9.3017,9.2656,9.2853,647439.9164
2008-10-02 15:45:00,28.29,28.29,28.21,28.22,483803.55276907,9.2886,9.2886,9.2623,9.2656,483803.5528
2008-10-02 15:50:00,28.22,28.22,28.13,28.15,767816.091954023,9.2656,9.2656,9.236,9.2426,767816.092
2008-10-02 15:55:00,28.15,28.24,27.91,28.18,1696969.696969697,9.2426,9.2722,9.1638,9.2525,1696969.697
2008-10-03 09:30:00,28.46,28.57,28.15,28.28,323092.9989550679,9.3444,9.3805,9.2426,9.2853,323092.999
2008-10-03 09:35:00,28.28,28.29,28.26,28.27,111389.75966562174,9.2853,9.2886,9.2787,9.282,111389.7597
2008-10-03 09:40:00,28.27,28.32,28.18,28.21,240334.3782654128,9.282,9.2984,9.2525,9.2623,240334.3783
2008-10-03 09:45:00,28.21,28.34,28.21,28.27,156321.83908045976,9.2623,9.305,9.2623,9.282,156321.8391
2008-10-03 09:50:00,28.26,28.28,28.14,28.17,305538.14002089866,9.2787,9.2853,9.2393,9.2492,305538.14
2008-10-03 09:55:00,28.17,28.3,28.17,28.3,212748.17136886105,9.2492,9.2919,9.2492,9.2919,212748.1714
2008-10-03 10:00:00,28.31,28.35,28.21,28.23,207105.5381400209,9.2951,9.3083,9.2623,9.2689,207105.5381
2008-10-03 10:05:00,28.23,28.28,28.2,28.22,289864.15882967605,9.2689,9.2853,9.259,9.2656,289864.1588
2008-10-03 10:10:00,28.22,28.33,28.21,28.33,250156.7398119122,9.2656,9.3017,9.2623,9.3017,250156.7398
2008-10-03 10:15:00,28.33,28.36,28.21,28.24,277324.973876698,9.3017,9.3116,9.2623,9.2722,277324.9739
2008-10-03 10:20:00,28.24,28.32,28.13,28.13,276280.0417972832,9.2722,9.2984,9.236,9.236,276280.0418
2008-10-03 10:25:00,28.13,28.21,28.07,28.21,292998.95506792056,9.236,9.2623,9.2163,9.2623,292998.9551
2008-10-03 10:30:00,28.21,28.29,28.2,28.29,168025.07836990594,9.2623,9.2886,9.259,9.2886,168025.0784
2008-10-03 10:35:00,28.29,28.29,28.22,28.22,178892.37199582026,9.2886,9.2886,9.2656,9.2656,178892.372
2008-10-03 10:40:00,28.22,28.27,28.21,28.23,155067.92058516195,9.2656,9.282,9.2623,9.2689,155067.9206
2008-10-03 10:45:00,28.23,28.35,28.22,28.3,168443.0512016719,9.2689,9.3083,9.2656,9.2919,168443.0512
2008-10-03 10:50:00,28.3,28.39,28.29,28.39,187251.82863113892,9.2919,9.3214,9.2886,9.3214,187251.8286
2008-10-03 10:55:00,28.4,28.51,28.4,28.5,259143.15569487985,9.3247,9.3608,9.3247,9.3575,259143.1557
2008-10-03 11:00:00,28.49,28.59,28.48,28.49,337513.06165099266,9.3542,9.3871,9.351,9.3542,337513.0617
2008-10-03 11:05:00,28.49,28.5,28.45,28.48,171159.87460815045,9.3542,9.3575,9.3411,9.351,171159.8746
2008-10-03 11:10:00,28.49,28.52,28.44,28.46,214629.0491118077,9.3542,9.3641,9.3378,9.3444,214629.0491
2008-10-03 11:15:00,28.47,28.49,28.4,28.42,264785.78892372,9.3477,9.3542,9.3247,9.3313,264785.7889
2008-10-03 11:20:00,28.42,28.44,28.33,28.38,200000.0,9.3313,9.3378,9.3017,9.3181,200000.0
2008-10-03 11:25:00,28.38,28.38,28.26,28.28,165308.25496342735,9.3181,9.3181,9.2787,9.2853,165308.255
2008-10-03 11:30:00,28.29,28.42,28.26,28.42,202507.8369905956,9.2886,9.3313,9.2787,9.3313,202507.837
2008-10-03 11:35:00,28.42,28.47,28.39,28.46,280041.79728317657,9.3313,9.3477,9.3214,9.3444,280041.7973
2008-10-03 11:40:00,28.46,28.52,28.42,28.5,319331.2434691745,9.3444,9.3641,9.3313,9.3575,319331.2435
2008-10-03 11:45:00,28.5,28.5,28.39,28.4,228422.1525600836,9.3575,9.3575,9.3214,9.3247,228422.1526
2008-10-03 11:50:00,28.4,28.41,28.31,28.36,190386.6248693835,9.3247,9.328,9.2951,9.3116,190386.6249
2008-10-03 11:55:00,28.35,28.37,28.27,28.28,189759.66562173457,9.3083,9.3148,9.282,9.2853,189759.6656
2008-10-03 12:00:00,28.27,28.29,28.25,28.28,326227.7951933124,9.282,9.2886,9.2754,9.2853,326227.7952
2008-10-03 12:05:00,28.28,28.28,28.25,28.28,292580.98223615467,9.2853,9.2853,9.2754,9.2853,292580.9822
2008-10-03 12:10:00,28.28,28.28,28.27,28.28,209404.3887147336,9.2853,9.2853,9.282,9.2853,209404.3887
2008-10-03 12:15:00,28.28,28.3,28.28,28.29,92789.9686520376,9.2853,9.2919,9.2853,9.2886,92789.9687
2008-10-03 12:20:00,28.28,28.32,28.25,28.32,227377.2204806688,9.2853,9.2984,9.2754,9.2984,227377.2205
2008-10-03 12:25:00,28.33,28.35,28.32,28.34,129153.60501567398,9.3017,9.3083,9.2984,9.305,129153.605
2008-10-03 12:30:00,28.34,28.35,28.3,28.33,156321.83908045976,9.305,9.3083,9.2919,9.3017,156321.8391
2008-10-03 12:35:00,28.33,28.46,28.33,28.45,139393.9393939394,9.3017,9.3444,9.3017,9.3411,139393.9394
2008-10-03 12:40:00,28.45,28.48,28.38,28.38,305956.11285266455,9.3411,9.351,9.3181,9.3181,305956.1129
2008-10-03 12:45:00,28.38,28.48,28.38,28.45,142737.72204806688,9.3181,9.351,9.3181,9.3411,142737.722
2008-10-03 12:50:00,28.46,28.48,28.43,28.46,150470.21943573668,9.3444,9.351,9.3345,9.3444,150470.2194
2008-10-03 12:55:00,28.47,28.48,28.43,28.48,311807.7324973877,9.3477,9.351,9.3345,9.351,311807.7325
2008-10-03 13:00:00,28.48,28.5,28.44,28.46,185788.9237199582,9.351,9.3575,9.3378,9.3444,185788.9237
2008-10-03 13:05:00,28.46,28.49,28.42,28.45,453291.5360501568,9.3444,9.3542,9.3313,9.3411,453291.5361
2008-10-03 13:10:00,28.45,28.49,28.4,28.46,252664.57680250783,9.3411,9.3542,9.3247,9.3444,252664.5768
2008-10-03 13:15:00,28.46,28.49,28.41,28.45,173249.73876698015,9.3444,9.3542,9.328,9.3411,173249.7388
2008-10-03 13:20:00,28.44,28.49,28.32,28.44,250156.7398119122,9.3378,9.3542,9.2984,9.3378,250156.7398
2008-10-03 13:25:00,28.45,28.47,28.22,28.46,507628.0041797283,9.3411,9.3477,9.2656,9.3444,507628.0042
2008-10-03 13:30:00,28.47,28.49,28.35,28.44,287147.3354231975,9.3477,9.3542,9.3083,9.3378,287147.3354
2008-10-03 13:35:00,28.44,28.47,28.28,28.42,343573.66771159874,9.3378,9.3477,9.2853,9.3313,343573.6677
2008-10-03 13:40:00,28.43,28.44,28.28,28.28,335005.22466039704,9.3345,9.3378,9.2853,9.2853,335005.2247
2008-10-03 13:45:00,28.28,28.43,28.28,28.37,169905.95611285267,9.2853,9.3345,9.2853,9.3148,169905.9561
2008-10-03 13:50:00,28.38,28.46,28.26,28.28,379101.3584117032,9.3181,9.3444,9.2787,9.2853,379101.3584
2008-10-03 13:55:00,28.28,28.38,28.28,28.36,170114.9425287356,9.2853,9.3181,9.2853,9.3116,170114.9425
2008-10-03 14:00:00,28.36,28.36,28.24,28.32,262904.9111807732,9.3116,9.3116,9.2722,9.2984,262904.9112
2008-10-03 14:05:00,28.31,28.41,28.31,28.35,289864.15882967605,9.2951,9.328,9.2951,9.3083,289864.1588
2008-10-03 14:10:00,28.35,28.37,28.28,28.29,261650.99268547544,9.3083,9.3148,9.2853,9.2886,261650.9927
2008-10-03 14:15:00,28.29,28.29,28.19,28.26,249320.7941483804,9.2886,9.2886,9.2557,9.2787,249320.7941
2008-10-03 14:20:00,28.25,28.25,28.13,28.19,243469.17450365727,9.2754,9.2754,9.236,9.2557,243469.1745
2008-10-03 14:25:00,28.2,28.23,28.11,28.17,239498.4326018809,9.259,9.2689,9.2295,9.2492,239498.4326
2008-10-03 14:30:00,28.17,28.26,28.13,28.2,259143.15569487985,9.2492,9.2787,9.236,9.259,259143.1557
2008-10-03 14:35:00,28.2,28.34,28.2,28.27,164890.28213166143,9.259,9.305,9.259,9.282,164890.2821
2008-10-03 14:40:00,28.28,28.31,28.25,28.28,166353.1870428422,9.2853,9.2951,9.2754,9.2853,166353.187
2008-10-03 14:45:00,28.27,28.32,28.18,28.26,196029.2580982236,9.282,9.2984,9.2525,9.2787,196029.2581
2008-10-03 14:50:00,28.26,28.32,28.23,28.3,152142.1107628004,9.2787,9.2984,9.2689,9.2919,152142.1108
2008-10-03 14:55:00,28.3,28.37,28.25,28.35,225287.35632183903,9.2919,9.3148,9.2754,9.3083,225287.3563
2008-10-03 15:00:00,28.34,28.41,28.27,28.29,283594.566353187,9.305,9.328,9.282,9.2886,283594.5664
2008-10-03 15:05:00,28.29,28.32,28.26,28.28,219435.736677116,9.2886,9.2984,9.2787,9.2853,219435.7367
2008-10-03 15:10:00,28.27,28.28,28.2,28.23,323301.9853709509,9.282,9.2853,9.259,9.2689,323301.9854
2008-10-03 15:15:00,28.23,28.26,28.22,28.24,262486.9383490073,9.2689,9.2787,9.2656,9.2722,262486.9383
2008-10-03 15:20:00,28.23,28.24,28.2,28.22,245141.065830721,9.2689,9.2722,9.259,9.2656,245141.0658
2008-10-03 15:25:00,28.21,28.25,28.14,28.23,357784.7439916405,9.2623,9.2754,9.2393,9.2689,357784.744
2008-10-03 15:30:00,28.23,28.24,28.15,28.16,395193.3124346917,9.2689,9.2722,9.2426,9.2459,395193.3124
2008-10-03 15:35:00,28.15,28.22,28.09,28.14,280877.74294670846,9.2426,9.2656,9.2229,9.2393,280877.7429
2008-10-03 15:40:00,28.13,28.13,27.97,28.02,340438.87147335423,9.236,9.236,9.1835,9.1999,340438.8715
2008-10-03 15:45:00,28.03,28.1,27.96,28.06,280459.7701149425,9.2032,9.2262,9.1802,9.2131,280459.7701
2008-10-03 15:50:00,28.05,28.06,27.95,28.04,386624.86938349006,9.2098,9.2131,9.1769,9.2065,386624.8694
2008-10-03 15:55:00,28.04,28.1,27.91,28.0,434482.7586206896,9.2065,9.2262,9.1638,9.1934,434482.7586
2008-10-06 09:30:00,27.56,27.99,27.51,27.95,641797.2831765935,9.0489,9.1901,9.0325,9.1769,641797.2832
2008-10-06 09:35:00,27.99,28.12,27.83,27.97,332079.41483803553,9.1901,9.2328,9.1375,9.1835,332079.4148
2008-10-06 09:40:00,27.96,27.97,27.66,27.72,368234.0647857889,9.1802,9.1835,9.0817,9.1014,368234.0648
2008-10-06 09:45:00,27.72,27.75,27.54,27.56,438244.5141065831,9.1014,9.1113,9.0423,9.0489,438244.5141
2008-10-06 09:50:00,27.56,27.61,27.52,27.56,258307.210031348,9.0489,9.0653,9.0358,9.0489,258307.21
2008-10-06 09:55:00,27.55,27.61,27.46,27.52,456635.3187042842,9.0456,9.0653,9.0161,9.0358,456635.3187
2008-10-06 10:00:00,27.51,27.58,27.41,27.5,299686.5203761755,9.0325,9.0555,8.9996,9.0292,299686.5204
2008-10-06 10:05:00,27.49,27.53,27.39,27.46,309090.90909090906,9.0259,9.039,8.9931,9.0161,309090.9091
2008-10-06 10:10:00,27.46,27.48,27.39,27.44,322257.05329153605,9.0161,9.0226,8.9931,9.0095,322257.0533
2008-10-06 10:15:00,27.44,27.48,27.29,27.33,398746.08150470216,9.0095,9.0226,8.9602,8.9734,398746.0815
2008-10-06 10:20:00,27.33,27.44,27.31,27.32,399373.0407523511,8.9734,9.0095,8.9668,8.9701,399373.0408
2008-10-06 10:25:00,27.32,27.37,27.14,27.15,408986.4158829676,8.9701,8.9865,8.911,8.9143,408986.4159
2008-10-06 10:30:00,27.14,27.25,27.11,27.24,305747.1264367816,8.911,8.9471,8.9011,8.9438,305747.1264
2008-10-06 10:35:00,27.24,27.25,27.04,27.04,456426.33228840126,8.9438,8.9471,8.8782,8.8782,456426.3323
2008-10-06 10:40:00,27.04,27.08,26.82,26.83,448693.83490073145,8.8782,8.8913,8.8059,8.8092,448693.8349
2008-10-06 10:45:00,26.84,27.1,26.8,27.04,589968.6520376175,8.8125,8.8979,8.7994,8.8782,589968.652
2008-10-06 10:50:00,27.03,27.07,26.78,26.78,608986.4158829675,8.8749,8.888,8.7928,8.7928,608986.4159
2008-10-06 10:55:00,26.78,27.04,26.78,27.04,315151.51515151514,8.7928,8.8782,8.7928,8.8782,315151.5152
2008-10-06 11:00:00,27.03,27.27,26.97,27.26,724973.8766980146,8.8749,8.9537,8.8552,8.9504,724973.8767
2008-10-06 11:05:00,27.26,27.27,27.12,27.24,313688.61024033435,8.9504,8.9537,8.9044,8.9438,313688.6102
2008-10-06 11:10:00,27.24,27.34,27.15,27.2,301149.4252873563,8.9438,8.9767,8.9143,8.9307,301149.4253
2008-10-06 11:15:00,27.2,27.25,27.11,27.11,152769.07001044933,8.9307,8.9471,8.9011,8.9011,152769.07
2008-10-06 11:20:00,27.12,27.12,26.94,27.04,228631.1389759665,8.9044,8.9044,8.8453,8.8782,228631.139
2008-10-06 11:25:00,27.04,27.15,27.02,27.07,196865.2037617555,8.8782,8.9143,8.8716,8.888,196865.2038
2008-10-06 11:30:00,27.08,27.11,26.89,26.92,293834.90073145245,8.8913,8.9011,8.8289,8.8388,293834.9007
2008-10-06 11:35:00,26.92,27.1,26.92,26.98,255381.4002089864,8.8388,8.8979,8.8388,8.8585,255381.4002
2008-10-06 11:40:00,26.96,27.03,26.93,27.03,84221.52560083594,8.8519,8.8749,8.842,8.8749,84221.5256
2008-10-06 11:45:00,27.03,27.1,26.96,27.03,124346.91745036573,8.8749,8.8979,8.8519,8.8749,124346.9175
2008-10-06 11:50:00,27.03,27.03,26.87,26.89,159038.66248693835,8.8749,8.8749,8.8223,8.8289,159038.6625
2008-10-06 11:55:00,26.89,26.92,26.86,26.87,119331.2434691745,8.8289,8.8388,8.8191,8.8223,119331.2435
2008-10-06 12:00:00,26.87,26.96,26.86,26.9,145036.57262277952,8.8223,8.8519,8.8191,8.8322,145036.5726
2008-10-06 12:05:00,26.9,26.94,26.86,26.87,159665.62173458724,8.8322,8.8453,8.8191,8.8223,159665.6217
2008-10-06 12:10:00,26.87,26.87,26.8,26.82,188714.7335423197,8.8223,8.8223,8.7994,8.8059,188714.7335
2008-10-06 12:15:00,26.82,26.88,26.8,26.86,215673.98119122256,8.8059,8.8256,8.7994,8.8191,215673.9812
2008-10-06 12:20:00,26.87,26.93,26.81,26.93,141274.8171368861,8.8223,8.842,8.8026,8.842,141274.8171
2008-10-06 12:25:00,26.93,26.94,26.83,26.87,198537.0950888192,8.842,8.8453,8.8092,8.8223,198537.0951
2008-10-06 12:30:00,26.87,26.92,26.83,26.85,96760.710553814,8.8223,8.8388,8.8092,8.8158,96760.7106
2008-10-06 12:35:00,26.85,26.86,26.8,26.82,158411.70323928943,8.8158,8.8191,8.7994,8.8059,158411.7032
2008-10-06 12:40:00,26.81,26.83,26.78,26.79,132079.41483803553,8.8026,8.8092,8.7928,8.7961,132079.4148
2008-10-06 12:45:00,26.79,26.8,26.73,26.79,138140.02089864158,8.7961,8.7994,8.7764,8.7961,138140.0209
2008-10-06 12:50:00,26.79,26.81,26.73,26.74,101358.41170323928,8.7961,8.8026,8.7764,8.7797,101358.4117
2008-10-06 12:55:00,26.73,26.78,26.68,26.7,146499.47753396028,8.7764,8.7928,8.76,8.7665,146499.4775
2008-10-06 13:00:00,26.69,26.79,26.64,26.77,199373.04075235108,8.7632,8.7961,8.7468,8.7895,199373.0408
2008-10-06 13:05:00,26.78,26.83,26.76,26.82,147962.38244514106,8.7928,8.8092,8.7862,8.8059,147962.3824
2008-10-06 13:10:00,26.82,26.9,26.8,26.82,232183.908045977,8.8059,8.8322,8.7994,8.8059,232183.908
2008-10-06 13:15:00,26.82,26.98,26.82,26.98,170950.8881922675,8.8059,8.8585,8.8059,8.8585,170950.8882
2008-10-06 13:20:00,26.98,26.99,26.92,26.95,237199.58202716825,8.8585,8.8617,8.8388,8.8486,237199.582
2008-10-06 13:25:00,26.96,27.0,26.94,26.94,186206.8965517241,8.8519,8.865,8.8453,8.8453,186206.8966
2008-10-06 13:30:00,26.94,26.94,26.81,26.83,154440.96133751306,8.8453,8.8453,8.8026,8.8092,154440.9613
2008-10-06 13:35:00,26.82,26.86,26.78,26.81,157575.75757575757,8.8059,8.8191,8.7928,8.8026,157575.7576
2008-10-06 13:40:00,26.81,26.82,26.75,26.77,255799.3730407524,8.8026,8.8059,8.7829,8.7895,255799.373
2008-10-06 13:45:00,26.77,26.78,26.74,26.76,228631.1389759665,8.7895,8.7928,8.7797,8.7862,228631.139
2008-10-06 13:50:00,26.76,26.8,26.73,26.77,236990.59561128527,8.7862,8.7994,8.7764,8.7895,236990.5956
2008-10-06 13:55:00,26.77,26.8,26.76,26.78,209404.3887147336,8.7895,8.7994,8.7862,8.7928,209404.3887
2008-10-06 14:00:00,26.79,26.84,26.77,26.82,428213.1661442006,8.7961,8.8125,8.7895,8.8059,428213.1661
2008-10-06 14:05:00,26.83,26.88,26.75,26.78,436572.6227795193,8.8092,8.8256,8.7829,8.7928,436572.6228
2008-10-06 14:10:00,26.78,26.86,26.64,26.65,223615.4649947753,8.7928,8.8191,8.7468,8.7501,223615.465
2008-10-06 14:15:00,26.66,26.68,26.44,26.44,409613.3751306165,8.7534,8.76,8.6812,8.6812,409613.3751
2008-10-06 14:20:00,26.44,26.52,26.38,26.44,351515.1515151515,8.6812,8.7074,8.6615,8.6812,351515.1515
2008-10-06 14:25:00,26.44,26.5,26.4,26.43,221107.6280041797,8.6812,8.7009,8.668,8.6779,221107.628
2008-10-06 14:30:00,26.43,26.44,26.32,26.36,282967.60710553813,8.6779,8.6812,8.6418,8.6549,282967.6071
2008-10-06 14:35:00,26.37,26.43,26.34,26.35,291954.0229885057,8.6582,8.6779,8.6483,8.6516,291954.023
2008-10-06 14:40:00,26.34,26.37,26.23,26.24,340647.8578892372,8.6483,8.6582,8.6122,8.6155,340647.8579
2008-10-06 14:45:00,26.24,26.29,26.12,26.28,497805.6426332288,8.6155,8.6319,8.5761,8.6286,497805.6426
2008-10-06 14:50:00,26.28,26.35,26.23,26.33,182445.1410658307,8.6286,8.6516,8.6122,8.645,182445.1411
2008-10-06 14:55:00,26.33,26.51,26.32,26.44,263531.8704284221,8.645,8.7041,8.6418,8.6812,263531.8704
2008-10-06 15:00:00,26.45,26.53,26.38,26.48,268756.5308254964,8.6844,8.7107,8.6615,8.6943,268756.5308
2008-10-06 15:05:00,26.48,26.62,26.48,26.59,281713.68861024035,8.6943,8.7403,8.6943,8.7304,281713.6886
2008-10-06 15:10:00,26.58,26.68,26.5,26.67,230303.0303030303,8.7271,8.76,8.7009,8.7567,230303.0303
2008-10-06 15:15:00,26.66,26.82,26.54,26.76,381400.2089864159,8.7534,8.8059,8.714,8.7862,381400.209
2008-10-06 15:20:00,26.75,26.93,26.72,26.85,425078.3699059561,8.7829,8.842,8.7731,8.8158,425078.3699
2008-10-06 15:25:00,26.85,27.21,26.8,27.08,423406.4785788924,8.8158,8.934,8.7994,8.8913,423406.4786
2008-10-06 15:30:00,27.08,27.22,26.94,26.97,420062.6959247649,8.8913,8.9373,8.8453,8.8552,420062.6959
2008-10-06 15:35:00,26.96,27.07,26.73,26.81,435945.6635318704,8.8519,8.888,8.7764,8.8026,435945.6635
2008-10-06 15:40:00,26.79,27.27,26.76,27.24,602089.8641588297,8.7961,8.9537,8.7862,8.9438,602089.8642
2008-10-06 15:45:00,27.25,27.54,27.15,27.22,543573.6677115987,8.9471,9.0423,8.9143,8.9373,543573.6677
2008-10-06 15:50:00,27.25,27.25,26.95,26.98,894252.8735632184,8.9471,8.9471,8.8486,8.8585,894252.8736
2008-10-06 15:55:00,26.98,27.06,26.92,27.06,855590.3866248693,8.8585,8.8847,8.8388,8.8847,855590.3866
2008-10-07 09:30:00,27.22,27.24,27.07,27.15,258934.16927899685,8.9373,8.9438,8.888,8.9143,258934.1693
2008-10-07 09:35:00,27.14,27.33,27.14,27.32,237826.5412748172,8.911,8.9734,8.911,8.9701,237826.5413
2008-10-07 09:40:00,27.3,27.46,27.23,27.27,320376.1755485893,8.9635,9.0161,8.9405,8.9537,320376.1755
2008-10-07 09:45:00,27.27,27.52,27.1,27.41,464785.78892372,8.9537,9.0358,8.8979,8.9996,464785.7889
2008-10-07 09:50:00,27.43,27.63,27.42,27.63,400208.9864158829,9.0062,9.0719,9.0029,9.0719,400208.9864
2008-10-07 09:55:00,27.63,27.63,27.26,27.3,428840.1253918495,9.0719,9.0719,8.9504,8.9635,428840.1254
2008-10-07 10:00:00,27.3,27.34,27.07,27.21,398537.0950888192,8.9635,8.9767,8.888,8.934,398537.0951
2008-10-07 10:05:00,27.21,27.28,27.17,27.26,276489.0282131661,8.934,8.957,8.9208,8.9504,276489.0282
2008-10-07 10:10:00,27.26,27.35,27.25,27.35,370741.9017763845,8.9504,8.9799,8.9471,8.9799,370741.9018
2008-10-07 10:15:00,27.35,27.46,27.31,27.41,262486.9383490073,8.9799,9.0161,8.9668,8.9996,262486.9383
2008-10-07 10:20:00,27.4,27.49,27.4,27.49,251828.631138976,8.9964,9.0259,8.9964,9.0259,251828.6311
2008-10-07 10:25:00,27.49,27.65,27.48,27.64,321630.0940438872,9.0259,9.0784,9.0226,9.0752,321630.094
2008-10-07 10:30:00,27.64,27.66,27.56,27.6,303448.2758620689,9.0752,9.0817,9.0489,9.062,303448.2759
2008-10-07 10:35:00,27.6,27.71,27.6,27.69,286938.34900731454,9.062,9.0981,9.062,9.0916,286938.349
2008-10-07 10:40:00,27.69,27.74,27.64,27.7,227586.2068965517,9.0916,9.108,9.0752,9.0949,227586.2069
2008-10-07 10:45:00,27.7,27.74,27.64,27.68,156530.82549634273,9.0949,9.108,9.0752,9.0883,156530.8255
2008-10-07 10:50:00,27.67,27.73,27.67,27.71,201462.90491118075,9.085,9.1047,9.085,9.0981,201462.9049
2008-10-07 10:55:00,27.7,27.75,27.69,27.74,241379.3103448276,9.0949,9.1113,9.0916,9.108,241379.3103
2008-10-07 11:00:00,27.74,27.74,27.7,27.73,275235.1097178683,9.108,9.108,9.0949,9.1047,275235.1097
2008-10-07 11:05:00,27.73,27.75,27.72,27.75,241379.3103448276,9.1047,9.1113,9.1014,9.1113,241379.3103
2008-10-07 11:10:00,27.75,27.87,27.71,27.74,410449.3207941484,9.1113,9.1507,9.0981,9.108,410449.3208
2008-10-07 11:15:00,27.75,27.78,27.7,27.71,124973.87669801465,9.1113,9.1211,9.0949,9.0981,124973.8767
2008-10-07 11:20:00,27.71,27.72,27.44,27.46,374921.6300940439,9.0981,9.1014,9.0095,9.0161,374921.6301
2008-10-07 11:25:00,27.46,27.49,27.43,27.46,177638.45350052245,9.0161,9.0259,9.0062,9.0161,177638.4535
2008-10-07 11:30:00,27.46,27.55,27.44,27.47,185788.9237199582,9.0161,9.0456,9.0095,9.0193,185788.9237
2008-10-07 11:35:00,27.47,27.54,27.42,27.44,210449.3207941484,9.0193,9.0423,9.0029,9.0095,210449.3208
2008-10-07 11:40:00,27.44,27.52,27.42,27.51,125391.84952978056,9.0095,9.0358,9.0029,9.0325,125391.8495
2008-10-07 11:45:00,27.52,27.56,27.46,27.46,119331.2434691745,9.0358,9.0489,9.0161,9.0161,119331.2435
2008-10-07 11:50:00,27.46,27.51,27.43,27.48,83385.57993730408,9.0161,9.0325,9.0062,9.0226,83385.5799
2008-10-07 11:55:00,27.49,27.49,27.33,27.35,141065.83072100312,9.0259,9.0259,8.9734,8.9799,141065.8307
2008-10-07 12:00:00,27.36,27.37,27.21,27.23,201671.89132706373,8.9832,8.9865,8.934,8.9405,201671.8913
2008-10-07 12:05:00,27.23,27.24,27.12,27.14,364263.3228840125,8.9405,8.9438,8.9044,8.911,364263.3229
2008-10-07 12:10:00,27.15,27.22,27.14,27.17,164472.3092998955,8.9143,8.9373,8.911,8.9208,164472.3093
2008-10-07 12:15:00,27.18,27.27,27.1,27.17,166562.17345872518,8.9241,8.9537,8.8979,8.9208,166562.1735
2008-10-07 12:20:00,27.17,27.27,27.17,27.22,210031.3479623824,8.9208,8.9537,8.9208,8.9373,210031.348
2008-10-07 12:25:00,27.22,27.24,27.14,27.21,273772.20480668754,8.9373,8.9438,8.911,8.934,273772.2048
2008-10-07 12:30:00,27.2,27.23,27.18,27.18,236154.64994775332,8.9307,8.9405,8.9241,8.9241,236154.6499
2008-10-07 12:35:00,27.19,27.2,27.08,27.1,191640.5433646813,8.9274,8.9307,8.8913,8.8979,191640.5434
2008-10-07 12:40:00,27.1,27.15,27.07,27.08,153605.0156739812,8.8979,8.9143,8.888,8.8913,153605.0157
2008-10-07 12:45:00,27.08,27.11,27.02,27.07,249320.7941483804,8.8913,8.9011,8.8716,8.888,249320.7941
2008-10-07 12:50:00,27.06,27.06,27.02,27.03,169278.99686520375,8.8847,8.8847,8.8716,8.8749,169278.9969
2008-10-07 12:55:00,27.03,27.03,26.96,26.99,134378.26541274818,8.8749,8.8749,8.8519,8.8617,134378.2654
2008-10-07 13:00:00,26.98,27.12,26.97,27.03,78160.91954022988,8.8585,8.9044,8.8552,8.8749,78160.9195
2008-10-07 13:05:00,27.03,27.2,27.02,27.17,216927.8996865204,8.8749,8.9307,8.8716,8.9208,216927.8997
2008-10-07 13:10:00,27.16,27.26,27.15,27.21,445350.052246604,8.9176,8.9504,8.9143,8.934,445350.0522
2008-10-07 13:15:00,27.21,27.25,27.17,27.17,222988.5057471264,8.934,8.9471,8.9208,8.9208,222988.5057
2008-10-07 13:20:00,27.17,27.21,26.97,26.99,255590.38662486937,8.9208,8.934,8.8552,8.8617,255590.3866
2008-10-07 13:25:00,26.97,26.98,26.75,26.8,389968.6520376175,8.8552,8.8585,8.7829,8.7994,389968.652
2008-10-07 13:30:00,26.8,27.04,26.77,26.97,436990.5956112853,8.7994,8.8782,8.7895,8.8552,436990.5956
2008-10-07 13:35:00,26.95,27.03,26.88,26.98,232601.8808777429,8.8486,8.8749,8.8256,8.8585,232601.8809
2008-10-07 13:40:00,26.98,27.0,26.91,26.93,266039.70741901774,8.8585,8.865,8.8355,8.842,266039.7074
2008-10-07 13:45:00,26.93,26.97,26.87,26.87,212957.157784744,8.842,8.8552,8.8223,8.8223,212957.1578
2008-10-07 13:50:00,26.87,26.97,26.78,26.82,269383.49007314525,8.8223,8.8552,8.7928,8.8059,269383.4901
2008-10-07 13:55:00,26.82,26.93,26.8,26.84,215464.9947753396,8.8059,8.842,8.7994,8.8125,215464.9948
2008-10-07 14:00:00,26.83,26.99,26.78,26.93,262068.96551724136,8.8092,8.8617,8.7928,8.842,262068.9655
2008-10-07 14:05:00,26.93,26.97,26.87,26.9,184952.9780564264,8.842,8.8552,8.8223,8.8322,184952.9781
2008-10-07 14:10:00,26.89,27.0,26.75,26.99,276071.0553814002,8.8289,8.865,8.7829,8.8617,276071.0554
2008-10-07 14:15:00,26.97,27.0,26.78,26.93,312016.7189132706,8.8552,8.865,8.7928,8.842,312016.7189
2008-10-07 14:20:00,26.92,27.03,26.9,26.91,185370.95088819225,8.8388,8.8749,8.8322,8.8355,185370.9509
2008-10-07 14:25:00,26.9,27.07,26.9,27.07,218599.7910135841,8.8322,8.888,8.8322,8.888,218599.791
2008-10-07 14:30:00,27.05,27.14,27.04,27.08,303866.2486938349,8.8814,8.911,8.8782,8.8913,303866.2487
2008-10-07 14:35:00,27.08,27.2,27.08,27.14,231347.9623824452,8.8913,8.9307,8.8913,8.911,231347.9624
2008-10-07 14:40:00,27.13,27.16,27.09,27.12,206269.59247648905,8.9077,8.9176,8.8946,8.9044,206269.5925
2008-10-07 14:45:00,27.13,27.22,27.08,27.17,235945.6635318704,8.9077,8.9373,8.8913,8.9208,235945.6635
2008-10-07 14:50:00,27.15,27.2,27.1,27.13,133333.33333333334,8.9143,8.9307,8.8979,8.9077,133333.3333
2008-10-07 14:55:00,27.12,27.12,27.04,27.04,235945.6635318704,8.9044,8.9044,8.8782,8.8782,235945.6635
2008-10-07 15:00:00,27.06,27.19,26.97,27.19,267084.6394984326,8.8847,8.9274,8.8552,8.9274,267084.6395
2008-10-07 15:05:00,27.19,27.2,27.05,27.08,236363.63636363635,8.9274,8.9307,8.8814,8.8913,236363.6364
2008-10-07 15:10:00,27.08,27.09,26.97,27.02,258307.210031348,8.8913,8.8946,8.8552,8.8716,258307.21
2008-10-07 15:15:00,27.02,27.06,26.82,26.96,418808.7774294671,8.8716,8.8847,8.8059,8.8519,418808.7774
2008-10-07 15:20:00,26.96,26.98,26.81,26.82,235109.7178683385,8.8519,8.8585,8.8026,8.8059,235109.7179
2008-10-07 15:25:00,26.81,26.97,26.81,26.95,316405.4336468129,8.8026,8.8552,8.8026,8.8486,316405.4336
2008-10-07 15:30:00,26.95,27.04,26.89,27.01,433228.84012539184,8.8486,8.8782,8.8289,8.8683,433228.8401
2008-10-07 15:35:00,27.01,27.04,26.89,26.93,292789.9686520376,8.8683,8.8782,8.8289,8.842,292789.9687
2008-10-07 15:40:00,26.92,26.93,26.85,26.87,355485.8934169279,8.8388,8.842,8.8158,8.8223,355485.8934
2008-10-07 15:45:00,26.87,26.95,26.82,26.92,659979.1013584117,8.8223,8.8486,8.8059,8.8388,659979.1014
2008-10-07 15:50:00,26.92,27.02,26.82,26.84,858307.2100313479,8.8388,8.8716,8.8059,8.8125,858307.21
2008-10-07 15:55:00,26.84,26.88,26.66,26.73,917032.392894462,8.8125,8.8256,8.7534,8.7764,917032.3929
2008-10-08 09:30:00,26.28,26.79,25.29,26.08,1098432.6018808775,8.6286,8.7961,8.3036,8.563,1098432.6019
2008-10-08 09:35:00,26.09,26.41,26.05,26.27,596029.2580982236,8.5662,8.6713,8.5531,8.6253,596029.2581
2008-10-08 09:40:00,26.29,26.53,26.23,26.3,683594.566353187,8.6319,8.7107,8.6122,8.6352,683594.5664
2008-10-08 09:45:00,26.33,26.41,26.21,26.34,556321.8390804598,8.645,8.6713,8.6056,8.6483,556321.8391
2008-10-08 09:50:00,26.34,26.45,26.27,26.37,710553.8140020898,8.6483,8.6844,8.6253,8.6582,710553.814
2008-10-08 09:55:00,26.38,26.61,26.31,26.55,421107.6280041797,8.6615,8.737,8.6385,8.7173,421107.628
2008-10-08 10:00:00,26.55,26.8,26.54,26.59,535423.197492163,8.7173,8.7994,8.714,8.7304,535423.1975
2008-10-08 10:05:00,26.59,26.71,26.33,26.43,443260.1880877743,8.7304,8.7698,8.645,8.6779,443260.1881
2008-10-08 10:10:00,26.41,26.56,26.37,26.52,445559.0386624869,8.6713,8.7206,8.6582,8.7074,445559.0387
2008-10-08 10:15:00,26.52,26.6,26.44,26.52,360292.5809822361,8.7074,8.7337,8.6812,8.7074,360292.581
2008-10-08 10:20:00,26.52,26.66,26.44,26.64,346917.4503657262,8.7074,8.7534,8.6812,8.7468,346917.4504
2008-10-08 10:25:00,26.62,26.64,26.46,26.46,358411.70323928946,8.7403,8.7468,8.6877,8.6877,358411.7032
2008-10-08 10:30:00,26.47,26.68,26.45,26.63,400208.9864158829,8.691,8.76,8.6844,8.7435,400208.9864
2008-10-08 10:35:00,26.63,26.82,26.62,26.72,361128.526645768,8.7435,8.8059,8.7403,8.7731,361128.5266
2008-10-08 10:40:00,26.73,26.76,26.66,26.67,278578.8923719958,8.7764,8.7862,8.7534,8.7567,278578.8924
2008-10-08 10:45:00,26.67,26.73,26.6,26.67,315569.4879832811,8.7567,8.7764,8.7337,8.7567,315569.488
2008-10-08 10:50:00,26.67,26.72,26.48,26.48,393103.448275862,8.7567,8.7731,8.6943,8.6943,393103.4483
2008-10-08 10:55:00,26.49,26.61,26.46,26.55,331870.42842215253,8.6976,8.737,8.6877,8.7173,331870.4284
2008-10-08 11:00:00,26.55,26.59,26.44,26.5,267084.6394984326,8.7173,8.7304,8.6812,8.7009,267084.6395
2008-10-08 11:05:00,26.5,26.51,26.3,26.32,344827.5862068965,8.7009,8.7041,8.6352,8.6418,344827.5862
2008-10-08 11:10:00,26.32,26.33,26.09,26.27,398537.0950888192,8.6418,8.645,8.5662,8.6253,398537.0951
2008-10-08 11:15:00,26.27,26.41,26.25,26.39,208986.4158829676,8.6253,8.6713,8.6188,8.6647,208986.4159
2008-10-08 11:20:00,26.41,26.48,26.38,26.47,162382.44514106584,8.6713,8.6943,8.6615,8.691,162382.4451
2008-10-08 11:25:00,26.45,26.53,26.44,26.45,203970.7419017764,8.6844,8.7107,8.6812,8.6844,203970.7419
2008-10-08 11:30:00,26.45,26.45,26.25,26.31,214420.06269592475,8.6844,8.6844,8.6188,8.6385,214420.0627
2008-10-08 11:35:00,26.31,26.32,26.15,26.2,208986.4158829676,8.6385,8.6418,8.5859,8.6024,208986.4159
2008-10-08 11:40:00,26.19,26.22,26.01,26.06,270846.39498432603,8.5991,8.6089,8.54,8.5564,270846.395
2008-10-08 11:45:00,26.04,26.14,25.96,26.14,268756.5308254964,8.5498,8.5827,8.5236,8.5827,268756.5308
2008-10-08 11:50:00,26.14,26.18,26.06,26.16,135005.22466039707,8.5827,8.5958,8.5564,8.5892,135005.2247
2008-10-08 11:55:00,26.16,26.26,26.05,26.26,204597.7011494253,8.5892,8.6221,8.5531,8.6221,204597.7011
2008-10-08 12:00:00,26.26,26.26,26.09,26.09,177429.4670846395,8.6221,8.6221,8.5662,8.5662,177429.4671
2008-10-08 12:05:00,26.09,26.11,25.96,25.96,278369.90595611284,8.5662,8.5728,8.5236,8.5236,278369.906
2008-10-08 12:10:00,25.97,26.06,25.92,26.04,260606.0606060606,8.5268,8.5564,8.5104,8.5498,260606.0606
2008-10-08 12:15:00,26.04,26.16,26.01,26.1,292789.9686520376,8.5498,8.5892,8.54,8.5695,292789.9687
2008-10-08 12:20:00,26.1,26.2,26.09,26.17,202507.8369905956,8.5695,8.6024,8.5662,8.5925,202507.837
2008-10-08 12:25:00,26.16,26.25,26.16,26.19,306374.0856844305,8.5892,8.6188,8.5892,8.5991,306374.0857
2008-10-08 12:30:00,26.18,26.32,26.15,26.3,312016.7189132706,8.5958,8.6418,8.5859,8.6352,312016.7189
2008-10-08 12:35:00,26.29,26.37,26.19,26.2,527063.7408568442,8.6319,8.6582,8.5991,8.6024,527063.7409
2008-10-08 12:40:00,26.2,26.29,26.15,26.18,358411.70323928946,8.6024,8.6319,8.5859,8.5958,358411.7032
2008-10-08 12:45:00,26.19,26.2,25.98,26.04,465203.7617554859,8.5991,8.6024,8.5301,8.5498,465203.7618
2008-10-08 12:50:00,26.04,26.09,25.91,26.03,499895.5067920585,8.5498,8.5662,8.5071,8.5465,499895.5068
2008-10-08 12:55:00,26.03,26.08,26.02,26.03,190177.6384535005,8.5465,8.563,8.5433,8.5465,190177.6385
2008-10-08 13:00:00,26.03,26.31,26.02,26.3,351515.1515151515,8.5465,8.6385,8.5433,8.6352,351515.1515
2008-10-08 13:05:00,26.3,26.32,26.24,26.32,317032.39289446187,8.6352,8.6418,8.6155,8.6418,317032.3929
2008-10-08 13:10:00,26.31,26.37,26.29,26.31,504075.2351097179,8.6385,8.6582,8.6319,8.6385,504075.2351
2008-10-08 13:15:00,26.32,26.41,26.29,26.4,483594.566353187,8.6418,8.6713,8.6319,8.668,483594.5664
2008-10-08 13:20:00,26.39,26.56,26.38,26.54,275444.09613375127,8.6647,8.7206,8.6615,8.714,275444.0961
2008-10-08 13:25:00,26.55,26.57,26.49,26.51,355067.92058516195,8.7173,8.7238,8.6976,8.7041,355067.9206
2008-10-08 13:30:00,26.5,26.57,26.46,26.55,251619.644723093,8.7009,8.7238,8.6877,8.7173,251619.6447
2008-10-08 13:35:00,26.55,26.73,26.55,26.67,251201.67189132705,8.7173,8.7764,8.7173,8.7567,251201.6719
2008-10-08 13:40:00,26.66,26.84,26.65,26.82,499686.5203761755,8.7534,8.8125,8.7501,8.8059,499686.5204
2008-10-08 13:45:00,26.83,26.84,26.74,26.75,369905.9561128527,8.8092,8.8125,8.7797,8.7829,369905.9561
2008-10-08 13:50:00,26.75,26.81,26.74,26.78,417554.8589341693,8.7829,8.8026,8.7797,8.7928,417554.8589
2008-10-08 13:55:00,26.78,26.8,26.77,26.77,235945.6635318704,8.7928,8.7994,8.7895,8.7895,235945.6635
2008-10-08 14:00:00,26.77,26.79,26.71,26.79,264367.816091954,8.7895,8.7961,8.7698,8.7961,264367.8161
2008-10-08 14:05:00,26.79,26.8,26.68,26.69,315151.51515151514,8.7961,8.7994,8.76,8.7632,315151.5152
2008-10-08 14:10:00,26.69,26.71,26.6,26.7,304702.1943573668,8.7632,8.7698,8.7337,8.7665,304702.1944
2008-10-08 14:15:00,26.69,26.72,26.63,26.71,232392.89446186,8.7632,8.7731,8.7435,8.7698,232392.8945
2008-10-08 14:20:00,26.7,26.8,26.68,26.72,561128.526645768,8.7665,8.7994,8.76,8.7731,561128.5266
2008-10-08 14:25:00,26.72,26.73,26.67,26.7,377847.4399164054,8.7731,8.7764,8.7567,8.7665,377847.4399
2008-10-08 14:30:00,26.7,26.8,26.69,26.76,245350.052246604,8.7665,8.7994,8.7632,8.7862,245350.0522
2008-10-08 14:35:00,26.76,26.81,26.71,26.8,435945.6635318704,8.7862,8.8026,8.7698,8.7994,435945.6635
2008-10-08 14:40:00,26.8,26.83,26.74,26.77,358202.71682340646,8.7994,8.8092,8.7797,8.7895,358202.7168
2008-10-08 14:45:00,26.77,26.91,26.77,26.9,245350.052246604,8.7895,8.8355,8.7895,8.8322,245350.0522
2008-10-08 14:50:00,26.9,26.96,26.87,26.96,316823.40647857887,8.8322,8.8519,8.8223,8.8519,316823.4065
2008-10-08 14:55:00,26.95,27.04,26.95,27.02,292789.9686520376,8.8486,8.8782,8.8486,8.8716,292789.9687
2008-10-08 15:00:00,27.01,27.16,27.0,27.15,382863.1138975967,8.8683,8.9176,8.865,8.9143,382863.1139
2008-10-08 15:05:00,27.14,27.17,26.99,27.03,455172.4137931034,8.911,8.9208,8.8617,8.8749,455172.4138
2008-10-08 15:10:00,27.02,27.03,26.89,26.91,301358.41170323925,8.8716,8.8749,8.8289,8.8355,301358.4117
2008-10-08 15:15:00,26.9,27.18,26.86,27.15,374294.67084639496,8.8322,8.9241,8.8191,8.9143,374294.6708
2008-10-08 15:20:00,27.16,27.17,27.03,27.09,334169.2789968652,8.9176,8.9208,8.8749,8.8946,334169.279
2008-10-08 15:25:00,27.1,27.15,27.05,27.13,338140.02089864155,8.8979,8.9143,8.8814,8.9077,338140.0209
2008-10-08 15:30:00,27.13,27.22,26.94,26.96,409613.3751306165,8.9077,8.9373,8.8453,8.8519,409613.3751
2008-10-08 15:35:00,26.95,26.98,26.8,26.93,535841.1703239289,8.8486,8.8585,8.7994,8.842,535841.1703
2008-10-08 15:40:00,26.93,26.99,26.92,26.96,609195.4022988506,8.842,8.8617,8.8388,8.8519,609195.4023
2008-10-08 15:45:00,26.96,26.96,26.71,26.75,534378.2654127482,8.8519,8.8519,8.7698,8.7829,534378.2654
2008-10-08 15:50:00,26.73,26.76,26.41,26.44,553605.0156739812,8.7764,8.7862,8.6713,8.6812,553605.0157
2008-10-08 15:55:00,26.45,26.53,26.32,26.34,879205.8516196447,8.6844,8.7107,8.6418,8.6483,879205.8516
2008-10-09 09:30:00,26.48,26.53,25.98,26.22,532706.3740856844,8.6943,8.7107,8.5301,8.6089,532706.3741
2008-10-09 09:35:00,26.22,26.48,26.21,26.33,267084.6394984326,8.6089,8.6943,8.6056,8.645,267084.6395
2008-10-09 09:40:00,26.32,26.66,26.25,26.5,366353.1870428422,8.6418,8.7534,8.6188,8.7009,366353.187
2008-10-09 09:45:00,26.49,26.5,26.32,26.41,277324.973876698,8.6976,8.7009,8.6418,8.6713,277324.9739
2008-10-09 09:50:00,26.41,26.5,26.32,26.4,325809.8223615465,8.6713,8.7009,8.6418,8.668,325809.8224
2008-10-09 09:55:00,26.4,26.41,26.22,26.24,298432.60188087774,8.668,8.6713,8.6089,8.6155,298432.6019
2008-10-09 10:00:00,26.23,26.31,26.18,26.24,252455.59038662488,8.6122,8.6385,8.5958,8.6155,252455.5904
2008-10-09 10:05:00,26.22,26.31,26.22,26.26,183908.0459770115,8.6089,8.6385,8.6089,8.6221,183908.046
2008-10-09 10:10:00,26.28,26.37,26.28,26.34,155903.86624869384,8.6286,8.6582,8.6286,8.6483,155903.8662
2008-10-09 10:15:00,26.34,26.37,26.23,26.29,270428.4221525601,8.6483,8.6582,8.6122,8.6319,270428.4222
2008-10-09 10:20:00,26.3,26.34,26.23,26.27,244305.1201671892,8.6352,8.6483,8.6122,8.6253,244305.1202
2008-10-09 10:25:00,26.27,26.28,26.07,26.09,270428.4221525601,8.6253,8.6286,8.5597,8.5662,270428.4222
2008-10-09 10:30:00,26.09,26.3,26.06,26.29,303657.262277952,8.5662,8.6352,8.5564,8.6319,303657.2623
2008-10-09 10:35:00,26.29,26.32,26.21,26.25,289237.19958202715,8.6319,8.6418,8.6056,8.6188,289237.1996
2008-10-09 10:40:00,26.26,26.3,26.05,26.1,160919.54022988505,8.6221,8.6352,8.5531,8.5695,160919.5402
2008-10-09 10:45:00,26.1,26.3,26.1,26.29,164890.28213166143,8.5695,8.6352,8.5695,8.6319,164890.2821
2008-10-09 10:50:00,26.3,26.31,26.21,26.28,200208.98641588297,8.6352,8.6385,8.6056,8.6286,200208.9864
2008-10-09 10:55:00,26.28,26.3,26.21,26.21,215673.98119122256,8.6286,8.6352,8.6056,8.6056,215673.9812
2008-10-09 11:00:00,26.22,26.26,25.98,25.98,175966.56217345872,8.6089,8.6221,8.5301,8.5301,175966.5622
2008-10-09 11:05:00,26.0,26.04,25.84,25.85,304493.20794148376,8.5367,8.5498,8.4842,8.4874,304493.2079
2008-10-09 11:10:00,25.84,25.86,25.65,25.84,489028.2131661442,8.4842,8.4907,8.4218,8.4842,489028.2132
2008-10-09 11:15:00,25.84,25.86,25.77,25.79,324973.8766980146,8.4842,8.4907,8.4612,8.4677,324973.8767
2008-10-09 11:20:00,25.79,25.88,25.76,25.79,303657.262277952,8.4677,8.4973,8.4579,8.4677,303657.2623
2008-10-09 11:25:00,25.79,25.85,25.75,25.79,300731.4524555904,8.4677,8.4874,8.4546,8.4677,300731.4525
2008-10-09 11:30:00,25.79,25.84,25.72,25.83,266457.6802507837,8.4677,8.4842,8.4448,8.4809,266457.6803
2008-10-09 11:35:00,25.83,26.08,25.83,26.04,416718.9132706374,8.4809,8.563,8.4809,8.5498,416718.9133
2008-10-09 11:40:00,26.01,26.07,25.98,26.03,193521.421107628,8.54,8.5597,8.5301,8.5465,193521.4211
2008-10-09 11:45:00,26.03,26.15,26.0,26.13,160919.54022988505,8.5465,8.5859,8.5367,8.5794,160919.5402
2008-10-09 11:50:00,26.12,26.19,25.96,26.01,243678.1609195402,8.5761,8.5991,8.5236,8.54,243678.1609
2008-10-09 11:55:00,26.01,26.03,25.95,25.95,177847.43991640542,8.54,8.5465,8.5203,8.5203,177847.4399
2008-10-09 12:00:00,25.96,25.99,25.95,25.97,342528.7356321839,8.5236,8.5334,8.5203,8.5268,342528.7356
2008-10-09 12:05:00,25.96,26.0,25.94,25.98,233019.85370950887,8.5236,8.5367,8.517,8.5301,233019.8537
2008-10-09 12:10:00,25.98,26.01,25.96,25.98,161964.4723092999,8.5301,8.54,8.5236,8.5301,161964.4723
2008-10-09 12:15:00,25.99,26.03,25.98,26.03,164681.29571577843,8.5334,8.5465,8.5301,8.5465,164681.2957
2008-10-09 12:20:00,26.03,26.04,26.0,26.03,143573.66771159874,8.5465,8.5498,8.5367,8.5465,143573.6677
2008-10-09 12:25:00,26.03,26.04,25.92,25.94,124555.90386624869,8.5465,8.5498,8.5104,8.517,124555.9039
2008-10-09 12:30:00,25.95,25.97,25.92,25.94,90491.11807732497,8.5203,8.5268,8.5104,8.517,90491.1181
2008-10-09 12:35:00,25.94,25.97,25.93,25.95,127272.72727272726,8.517,8.5268,8.5137,8.5203,127272.7273
2008-10-09 12:40:00,25.95,25.96,25.02,25.86,258516.19644723093,8.5203,8.5236,8.2149,8.4907,258516.1964
2008-10-09 12:45:00,25.86,25.88,25.74,25.77,160919.54022988505,8.4907,8.4973,8.4513,8.4612,160919.5402
2008-10-09 12:50:00,25.77,25.78,25.7,25.75,294879.8328108673,8.4612,8.4645,8.4382,8.4546,294879.8328
2008-10-09 12:55:00,25.74,25.8,25.72,25.79,324973.8766980146,8.4513,8.471,8.4448,8.4677,324973.8767
2008-10-09 13:00:00,25.8,25.84,25.77,25.82,130616.50992685476,8.471,8.4842,8.4612,8.4776,130616.5099
2008-10-09 13:05:00,25.82,25.87,25.82,25.83,141483.80355276907,8.4776,8.494,8.4776,8.4809,141483.8036
2008-10-09 13:10:00,25.83,25.94,25.83,25.9,166353.1870428422,8.4809,8.517,8.4809,8.5039,166353.187
2008-10-09 13:15:00,25.9,25.92,25.87,25.87,147544.40961337512,8.5039,8.5104,8.494,8.494,147544.4096
2008-10-09 13:20:00,25.88,25.88,25.82,25.82,185788.9237199582,8.4973,8.4973,8.4776,8.4776,185788.9237
2008-10-09 13:25:00,25.83,25.95,25.74,25.8,285057.4712643678,8.4809,8.5203,8.4513,8.471,285057.4713
2008-10-09 13:30:00,25.8,25.88,25.73,25.82,198955.0679205852,8.471,8.4973,8.448,8.4776,198955.0679
2008-10-09 13:35:00,25.84,25.84,25.7,25.74,213793.10344827583,8.4842,8.4842,8.4382,8.4513,213793.1034
2008-10-09 13:40:00,25.75,25.78,25.71,25.72,173040.75235109718,8.4546,8.4645,8.4415,8.4448,173040.7524
2008-10-09 13:45:00,25.72,25.75,25.68,25.71,230094.04388714733,8.4448,8.4546,8.4316,8.4415,230094.0439
2008-10-09 13:50:00,25.72,25.73,25.66,25.7,230094.04388714733,8.4448,8.448,8.4251,8.4382,230094.0439
2008-10-09 13:55:00,25.7,25.72,25.67,25.7,240334.3782654128,8.4382,8.4448,8.4283,8.4382,240334.3783
2008-10-09 14:00:00,25.71,25.73,25.69,25.7,213584.11703239288,8.4415,8.448,8.4349,8.4382,213584.117
2008-10-09 14:05:00,25.7,25.7,25.62,25.66,193103.4482758621,8.4382,8.4382,8.4119,8.4251,193103.4483
2008-10-09 14:10:00,25.66,25.66,25.58,25.59,204597.7011494253,8.4251,8.4251,8.3988,8.4021,204597.7011
2008-10-09 14:15:00,25.59,25.62,25.44,25.46,402298.8505747126,8.4021,8.4119,8.3528,8.3594,402298.8506
2008-10-09 14:20:00,25.47,25.51,25.39,25.49,559665.6217345872,8.3627,8.3758,8.3364,8.3692,559665.6217
2008-10-09 14:25:00,25.49,25.5,25.45,25.46,230929.9895506792,8.3692,8.3725,8.3561,8.3594,230929.9896
2008-10-09 14:30:00,25.47,25.5,25.41,25.42,294461.85997910134,8.3627,8.3725,8.343,8.3463,294461.86
2008-10-09 14:35:00,25.43,25.46,25.38,25.39,370114.9425287356,8.3495,8.3594,8.3331,8.3364,370114.9425
2008-10-09 14:40:00,25.39,25.48,25.37,25.39,370114.9425287356,8.3364,8.366,8.3298,8.3364,370114.9425
2008-10-09 14:45:00,25.39,25.41,25.21,25.28,454754.4409613375,8.3364,8.343,8.2773,8.3003,454754.441
2008-10-09 14:50:00,25.28,25.31,25.15,25.21,430094.0438871473,8.3003,8.3101,8.2576,8.2773,430094.0439
2008-10-09 14:55:00,25.21,25.3,25.19,25.2,259770.11494252871,8.2773,8.3069,8.2707,8.274,259770.1149
2008-10-09 15:00:00,25.2,25.23,24.99,25.08,567189.132706374,8.274,8.2839,8.2051,8.2346,567189.1327
2008-10-09 15:05:00,25.08,25.18,25.05,25.16,383281.0867293626,8.2346,8.2675,8.2248,8.2609,383281.0867
2008-10-09 15:10:00,25.16,25.19,24.94,24.99,470010.4493207941,8.2609,8.2707,8.1886,8.2051,470010.4493
2008-10-09 15:15:00,24.99,25.0,24.76,24.82,721421.1076280042,8.2051,8.2083,8.1295,8.1492,721421.1076
2008-10-09 15:20:00,24.83,24.93,24.74,24.81,663113.8975966562,8.1525,8.1854,8.123,8.146,663113.8976
2008-10-09 15:25:00,24.81,25.01,24.81,24.97,471682.34064785787,8.146,8.2116,8.146,8.1985,471682.3406
2008-10-09 15:30:00,24.98,25.0,24.85,24.89,456217.3458725183,8.2018,8.2083,8.1591,8.1722,456217.3459
2008-10-09 15:35:00,24.9,24.92,24.7,24.71,416718.9132706374,8.1755,8.1821,8.1098,8.1131,416718.9133
2008-10-09 15:40:00,24.72,24.73,24.29,24.32,930407.5235109718,8.1164,8.1197,7.9752,7.9851,930407.5235
2008-10-09 15:45:00,24.32,24.34,24.18,24.19,1014420.0626959248,7.9851,7.9916,7.9391,7.9424,1014420.0627
2008-10-09 15:50:00,24.19,24.4,24.05,24.4,903030.303030303,7.9424,8.0113,7.8964,8.0113,903030.303
2008-10-09 15:55:00,24.4,24.57,24.04,24.09,1283176.593521421,8.0113,8.0672,7.8931,7.9096,1283176.5935
2008-10-10 09:30:00,22.95,24.15,22.73,23.56,1603761.7554858937,7.5901,7.987,7.5174,7.7919,1603761.7555
2008-10-10 09:35:00,23.56,23.56,21.89,22.95,1217345.8725182863,7.7919,7.7919,7.2396,7.5901,1217345.8725
2008-10-10 09:40:00,22.94,23.37,22.13,22.98,1037199.5820271682,7.5868,7.729,7.3189,7.6,1037199.582
2008-10-10 09:45:00,22.8,23.26,22.54,22.89,886938.3490073145,7.5405,7.6926,7.4545,7.5703,886938.349
2008-10-10 09:50:00,22.89,23.33,22.61,23.33,694670.8463949843,7.5703,7.7158,7.4777,7.7158,694670.8464
2008-10-10 09:55:00,23.22,23.7,23.13,23.61,895088.8192267502,7.6794,7.8382,7.6497,7.8084,895088.8192
2008-10-10 10:00:00,23.62,23.78,23.5,23.76,537931.0344827586,7.8117,7.8646,7.772,7.858,537931.0345
2008-10-10 10:05:00,23.75,24.4,23.72,24.03,755067.9205851619,7.8547,8.0697,7.8448,7.9473,755067.9206
2008-10-10 10:10:00,23.99,24.4,23.81,24.33,612748.171368861,7.9341,8.0697,7.8745,8.0465,612748.1714
2008-10-10 10:15:00,24.33,24.35,23.86,24.07,638871.4733542319,8.0465,8.0531,7.8911,7.9605,638871.4734
2008-10-10 10:20:00,24.07,24.4,24.04,24.26,564472.3092998955,7.9605,8.0697,7.9506,8.0234,564472.3093
2008-10-10 10:25:00,24.24,24.3,23.93,24.05,458098.223615465,8.0168,8.0366,7.9142,7.9539,458098.2236
2008-10-10 10:30:00,24.05,24.26,23.91,23.93,543991.6405433647,7.9539,8.0234,7.9076,7.9142,543991.6405
2008-10-10 10:35:00,23.93,24.2,23.55,23.61,464158.8296760711,7.9142,8.0035,7.7886,7.8084,464158.8297
2008-10-10 10:40:00,23.6,23.86,23.39,23.53,1079623.824451411,7.8051,7.8911,7.7356,7.7819,1079623.8245
2008-10-10 10:45:00,23.53,24.02,23.45,23.99,480250.7836990596,7.7819,7.944,7.7555,7.9341,480250.7837
2008-10-10 10:50:00,23.97,24.02,23.63,23.77,573876.6980146291,7.9275,7.944,7.815,7.8613,573876.698
2008-10-10 10:55:00,23.79,23.92,23.68,23.7,341274.81713688606,7.8679,7.9109,7.8316,7.8382,341274.8171
2008-10-10 11:00:00,23.71,23.86,23.69,23.81,448484.84848484845,7.8415,7.8911,7.8349,7.8745,448484.8485
2008-10-10 11:05:00,23.81,24.02,23.51,23.58,418808.7774294671,7.8745,7.944,7.7753,7.7985,418808.7774
2008-10-10 11:10:00,23.59,23.78,23.43,23.77,427168.23406478576,7.8018,7.8646,7.7489,7.8613,427168.2341
2008-10-10 11:15:00,23.76,23.82,23.53,23.53,374712.6436781609,7.858,7.8779,7.7819,7.7819,374712.6437
2008-10-10 11:20:00,23.53,23.59,23.43,23.44,242424.2424242424,7.7819,7.8018,7.7489,7.7522,242424.2424
2008-10-10 11:25:00,23.44,23.44,23.28,23.39,385161.9644723093,7.7522,7.7522,7.6993,7.7356,385161.9645
2008-10-10 11:30:00,23.39,23.53,23.32,23.41,375130.61650992685,7.7356,7.7819,7.7125,7.7423,375130.6165
2008-10-10 11:35:00,23.42,23.53,23.34,23.39,284012.53918495297,7.7456,7.7819,7.7191,7.7356,284012.5392
2008-10-10 11:40:00,23.4,23.45,23.37,23.42,220689.6551724138,7.7389,7.7555,7.729,7.7456,220689.6552
2008-10-10 11:45:00,23.42,23.58,23.41,23.51,373249.7387669801,7.7456,7.7985,7.7423,7.7753,373249.7388
2008-10-10 11:50:00,23.51,23.52,23.28,23.28,565726.2277951933,7.7753,7.7786,7.6993,7.6993,565726.2278
2008-10-10 11:55:00,23.28,23.42,23.28,23.32,438035.5276907001,7.6993,7.7456,7.6993,7.7125,438035.5277
2008-10-10 12:00:00,23.32,23.44,23.29,23.42,293625.9143155695,7.7125,7.7522,7.7026,7.7456,293625.9143
2008-10-10 12:05:00,23.42,23.6,23.32,23.34,281504.70219435735,7.7456,7.8051,7.7125,7.7191,281504.7022
2008-10-10 12:10:00,23.34,23.41,23.28,23.38,215673.98119122256,7.7191,7.7423,7.6993,7.7323,215673.9812
2008-10-10 12:15:00,23.39,23.47,23.35,23.46,259561.12852664577,7.7356,7.7621,7.7224,7.7588,259561.1285
2008-10-10 12:20:00,23.46,23.6,23.45,23.54,217972.8317659352,7.7588,7.8051,7.7555,7.7852,217972.8318
2008-10-10 12:25:00,23.54,23.54,23.32,23.35,149007.3145245559,7.7852,7.7852,7.7125,7.7224,149007.3145
2008-10-10 12:30:00,23.35,23.47,23.28,23.34,166353.1870428422,7.7224,7.7621,7.6993,7.7191,166353.187
2008-10-10 12:35:00,23.36,23.43,23.29,23.37,205642.63322884013,7.7257,7.7489,7.7026,7.729,205642.6332
2008-10-10 12:40:00,23.36,23.82,23.35,23.76,231138.97596656217,7.7257,7.8779,7.7224,7.858,231138.976
2008-10-10 12:45:00,23.76,23.82,23.54,23.54,147544.40961337512,7.858,7.8779,7.7852,7.7852,147544.4096
2008-10-10 12:50:00,23.54,23.58,23.49,23.52,130198.53709508882,7.7852,7.7985,7.7687,7.7786,130198.5371
2008-10-10 12:55:00,23.5,23.58,23.44,23.47,117450.36572622778,7.772,7.7985,7.7522,7.7621,117450.3657
2008-10-10 13:00:00,23.46,23.6,23.42,23.57,211076.2800417973,7.7588,7.8051,7.7456,7.7952,211076.28
2008-10-10 13:05:00,23.57,23.65,23.48,23.51,250574.71264367813,7.7952,7.8216,7.7654,7.7753,250574.7126
2008-10-10 13:10:00,23.5,23.51,23.26,23.33,324137.9310344827,7.772,7.7753,7.6926,7.7158,324137.931
2008-10-10 13:15:00,23.33,23.36,23.28,23.3,111807.73249738768,7.7158,7.7257,7.6993,7.7059,111807.7325
2008-10-10 13:20:00,23.29,23.48,23.26,23.39,171577.8474399164,7.7026,7.7654,7.6926,7.7356,171577.8474
2008-10-10 13:25:00,23.39,23.41,23.29,23.3,147335.42319749217,7.7356,7.7423,7.7026,7.7059,147335.4232
2008-10-10 13:30:00,23.3,23.31,23.15,23.18,327690.7001044932,7.7059,7.7092,7.6563,7.6662,327690.7001
2008-10-10 13:35:00,23.18,23.19,23.03,23.13,389132.7063740857,7.6662,7.6695,7.6166,7.6497,389132.7064
2008-10-10 13:40:00,23.12,23.2,23.0,23.04,762800.4179728318,7.6463,7.6728,7.6067,7.6199,762800.418
2008-10-10 13:45:00,23.03,23.04,22.79,22.82,541274.8171368861,7.6166,7.6199,7.5372,7.5471,541274.8171
2008-10-10 13:50:00,22.82,22.96,22.59,22.61,529571.5778474399,7.5471,7.5934,7.4711,7.4777,529571.5778
2008-10-10 13:55:00,22.63,22.85,22.56,22.68,1017554.8589341692,7.4843,7.5571,7.4611,7.5008,1017554.8589
2008-10-10 14:00:00,22.68,22.71,22.62,22.66,478787.8787878788,7.5008,7.5107,7.481,7.4942,478787.8788
2008-10-10 14:05:00,22.64,22.97,22.59,22.87,492163.0094043887,7.4876,7.5967,7.4711,7.5637,492163.0094
2008-10-10 14:10:00,22.88,23.17,22.88,23.06,263113.8975966562,7.567,7.6629,7.567,7.6265,263113.8976
2008-10-10 14:15:00,23.06,23.14,22.73,22.74,291745.0365726228,7.6265,7.653,7.5174,7.5207,291745.0366
2008-10-10 14:20:00,22.75,22.9,22.64,22.67,374712.6436781609,7.524,7.5736,7.4876,7.4975,374712.6437
2008-10-10 14:25:00,22.67,22.79,22.51,22.55,355694.87983281084,7.4975,7.5372,7.4446,7.4578,355694.8798
2008-10-10 14:30:00,22.56,22.81,22.49,22.49,414002.0898641588,7.4611,7.5438,7.438,7.438,414002.0899
2008-10-10 14:35:00,22.49,22.62,22.38,22.5,519749.2163009404,7.438,7.481,7.4016,7.4413,519749.2163
2008-10-10 14:40:00,22.49,22.56,22.44,22.49,206687.56530825497,7.438,7.4611,7.4215,7.438,206687.5653
2008-10-10 14:45:00,22.48,22.78,22.46,22.62,213793.10344827583,7.4347,7.5339,7.4281,7.481,213793.1034
2008-10-10 14:50:00,22.61,22.66,22.44,22.47,385161.9644723093,7.4777,7.4942,7.4215,7.4314,385161.9645
2008-10-10 14:55:00,22.47,22.7,22.28,22.62,488610.2403343783,7.4314,7.5074,7.3685,7.481,488610.2403
2008-10-10 15:00:00,22.62,22.83,22.57,22.7,386833.855799373,7.481,7.5504,7.4644,7.5074,386833.8558
2008-10-10 15:05:00,22.7,22.96,22.6,22.83,437408.5684430512,7.5074,7.5934,7.4744,7.5504,437408.5684
2008-10-10 15:10:00,22.83,23.3,22.73,23.12,608359.4566353187,7.5504,7.7059,7.5174,7.6463,608359.4566
2008-10-10 15:15:00,23.13,23.65,23.04,23.57,765308.2549634273,7.6497,7.8216,7.6199,7.7952,765308.255
2008-10-10 15:20:00,23.57,23.91,23.5,23.78,606269.592476489,7.7952,7.9076,7.772,7.8646,606269.5925
2008-10-10 15:25:00,23.77,23.78,23.48,23.77,577011.4942528736,7.8613,7.8646,7.7654,7.8613,577011.4943
2008-10-10 15:30:00,23.77,24.16,23.69,24.15,584326.0188087774,7.8613,7.9903,7.8349,7.987,584326.0188
2008-10-10 15:35:00,24.14,24.99,24.1,24.49,753605.0156739812,7.9837,8.2648,7.9705,8.0994,753605.0157
2008-10-10 15:40:00,24.49,24.53,23.93,24.37,698432.6018808777,8.0994,8.1127,7.9142,8.0598,698432.6019
2008-10-10 15:45:00,24.37,24.82,24.1,24.37,728944.618599791,8.0598,8.2086,7.9705,8.0598,728944.6186
2008-10-10 15:50:00,24.37,24.37,23.85,23.89,1083385.579937304,8.0598,8.0598,7.8878,7.901,1083385.5799
2008-10-10 15:55:00,23.9,24.11,23.62,24.03,1083176.593521421,7.9043,7.9738,7.8117,7.9473,1083176.5935
2008-10-13 09:30:00,24.53,25.24,24.43,24.91,895088.8192267502,8.1127,8.3475,8.0796,8.2383,895088.8192
2008-10-13 09:35:00,24.92,25.04,24.86,24.96,548171.368861024,8.2416,8.2813,8.2218,8.2549,548171.3689
2008-10-13 09:40:00,24.96,25.01,24.76,24.87,618808.7774294671,8.2549,8.2714,8.1887,8.2251,618808.7774
2008-10-13 09:45:00,24.87,24.92,24.79,24.85,437408.5684430512,8.2251,8.2416,8.1987,8.2185,437408.5684
2008-10-13 09:50:00,24.85,24.93,24.83,24.84,464367.816091954,8.2185,8.245,8.2119,8.2152,464367.8161
2008-10-13 09:55:00,24.84,24.91,24.64,24.91,279623.8244514107,8.2152,8.2383,8.149,8.2383,279623.8245
2008-10-13 10:00:00,24.92,24.98,24.74,24.76,225705.329153605,8.2416,8.2615,8.1821,8.1887,225705.3292
2008-10-13 10:05:00,24.75,24.91,24.68,24.82,175339.60292580983,8.1854,8.2383,8.1623,8.2086,175339.6029
2008-10-13 10:10:00,24.82,24.82,24.68,24.73,187878.78787878787,8.2086,8.2086,8.1623,8.1788,187878.7879
2008-10-13 10:15:00,24.77,24.79,24.7,24.76,184117.03239289444,8.192,8.1987,8.1689,8.1887,184117.0324
2008-10-13 10:20:00,24.78,24.93,24.78,24.85,266457.6802507837,8.1953,8.245,8.1953,8.2185,266457.6803
2008-10-13 10:25:00,24.85,25.21,24.82,25.19,480250.7836990596,8.2185,8.3376,8.2086,8.3309,480250.7837
2008-10-13 10:30:00,25.18,25.18,25.09,25.14,351933.12434691744,8.3276,8.3276,8.2979,8.3144,351933.1243
2008-10-13 10:35:00,25.14,25.16,25.07,25.1,279832.8108672936,8.3144,8.321,8.2913,8.3012,279832.8109
2008-10-13 10:40:00,25.12,25.12,24.97,25.03,297387.6698014629,8.3078,8.3078,8.2582,8.278,297387.6698
2008-10-13 10:45:00,25.04,25.07,24.99,25.04,551097.1786833856,8.2813,8.2913,8.2648,8.2813,551097.1787
2008-10-13 10:50:00,25.04,25.07,25.0,25.02,409195.4022988506,8.2813,8.2913,8.2681,8.2747,409195.4023
2008-10-13 10:55:00,25.03,25.07,25.0,25.01,273563.2183908046,8.278,8.2913,8.2681,8.2714,273563.2184
2008-10-13 11:00:00,25.02,25.07,25.0,25.01,345245.55903866247,8.2747,8.2913,8.2681,8.2714,345245.559
2008-10-13 11:05:00,25.01,25.11,24.98,25.01,280041.79728317657,8.2714,8.3045,8.2615,8.2714,280041.7973
2008-10-13 11:10:00,25.01,25.07,24.98,25.04,174921.63009404388,8.2714,8.2913,8.2615,8.2813,174921.6301
2008-10-13 11:15:00,25.04,25.07,25.0,25.01,149425.28735632185,8.2813,8.2913,8.2681,8.2714,149425.2874
2008-10-13 11:20:00,25.01,25.09,25.0,25.04,510971.7868338558,8.2714,8.2979,8.2681,8.2813,510971.7868
2008-10-13 11:25:00,25.05,25.2,25.03,25.15,205015.6739811912,8.2846,8.3343,8.278,8.3177,205015.674
2008-10-13 11:30:00,25.16,25.31,25.15,25.29,202716.82340647856,8.321,8.3706,8.3177,8.364,202716.8234
2008-10-13 11:35:00,25.3,25.36,25.26,25.26,252664.57680250783,8.3673,8.3872,8.3541,8.3541,252664.5768
2008-10-13 11:40:00,25.26,25.27,25.19,25.21,375339.6029258098,8.3541,8.3574,8.3309,8.3376,375339.6029
2008-10-13 11:45:00,25.21,25.27,25.18,25.23,301985.3709508882,8.3376,8.3574,8.3276,8.3442,301985.371
2008-10-13 11:50:00,25.22,25.29,25.19,25.26,207523.51097178683,8.3409,8.364,8.3309,8.3541,207523.511
2008-10-13 11:55:00,25.26,25.28,25.16,25.16,215882.9676071056,8.3541,8.3607,8.321,8.321,215882.9676
2008-10-13 12:00:00,25.16,25.19,25.02,25.13,284221.5256008359,8.321,8.3309,8.2747,8.3111,284221.5256
2008-10-13 12:05:00,25.14,25.23,25.14,25.23,199164.0543364681,8.3144,8.3442,8.3144,8.3442,199164.0543
2008-10-13 12:10:00,25.24,25.35,25.23,25.35,154440.96133751306,8.3475,8.3839,8.3442,8.3839,154440.9613
2008-10-13 12:15:00,25.35,25.56,25.35,25.56,325391.84952978056,8.3839,8.4533,8.3839,8.4533,325391.8495
2008-10-13 12:20:00,25.56,25.57,25.43,25.48,256426.3322884013,8.4533,8.4566,8.4103,8.4269,256426.3323
2008-10-13 12:25:00,25.49,25.73,25.49,25.73,272100.3134796238,8.4302,8.5095,8.4302,8.5095,272100.3135
2008-10-13 12:30:00,25.72,25.73,25.64,25.71,186206.8965517241,8.5062,8.5095,8.4798,8.5029,186206.8966
2008-10-13 12:35:00,25.71,25.73,25.63,25.64,138349.00731452456,8.5029,8.5095,8.4765,8.4798,138349.0073
2008-10-13 12:40:00,25.64,25.65,25.59,25.61,131452.4555903866,8.4798,8.4831,8.4632,8.4698,131452.4556
2008-10-13 12:45:00,25.61,25.69,25.58,25.59,118286.31138975966,8.4698,8.4963,8.4599,8.4632,118286.3114
2008-10-13 12:50:00,25.59,25.68,25.56,25.59,84221.52560083594,8.4632,8.493,8.4533,8.4632,84221.5256
2008-10-13 12:55:00,25.59,25.61,25.53,25.53,84639.49843260187,8.4632,8.4698,8.4434,8.4434,84639.4984
2008-10-13 13:00:00,25.53,25.54,25.44,25.44,111180.77324973876,8.4434,8.4467,8.4136,8.4136,111180.7732
2008-10-13 13:05:00,25.44,25.45,25.38,25.38,129362.59143155694,8.4136,8.4169,8.3938,8.3938,129362.5914
2008-10-13 13:10:00,25.39,25.39,25.36,25.37,105120.1671891327,8.3971,8.3971,8.3872,8.3905,105120.1672
2008-10-13 13:15:00,25.37,25.4,25.36,25.37,84430.51201671892,8.3905,8.4004,8.3872,8.3905,84430.512
2008-10-13 13:20:00,25.37,25.43,25.36,25.42,72100.31347962382,8.3905,8.4103,8.3872,8.407,72100.3135
2008-10-13 13:25:00,25.42,25.42,25.37,25.39,75444.0961337513,8.407,8.407,8.3905,8.3971,75444.0961
2008-10-13 13:30:00,25.39,25.41,25.37,25.37,86520.37617554859,8.3971,8.4037,8.3905,8.3905,86520.3762
2008-10-13 13:35:00,25.37,25.41,25.36,25.4,109926.85475444097,8.3905,8.4037,8.3872,8.4004,109926.8548
2008-10-13 13:40:00,25.39,25.42,25.36,25.42,111598.7460815047,8.3971,8.407,8.3872,8.407,111598.7461
2008-10-13 13:45:00,25.41,25.51,25.41,25.44,142528.7356321839,8.4037,8.4368,8.4037,8.4136,142528.7356
2008-10-13 13:50:00,25.44,25.44,25.4,25.44,74190.1776384535,8.4136,8.4136,8.4004,8.4136,74190.1776
2008-10-13 13:55:00,25.45,25.54,25.37,25.39,145036.57262277952,8.4169,8.4467,8.3905,8.3971,145036.5726
2008-10-13 14:00:00,25.4,25.43,25.37,25.4,91327.06374085684,8.4004,8.4103,8.3905,8.4004,91327.0637
2008-10-13 14:05:00,25.39,25.42,25.35,25.35,168861.02403343783,8.3971,8.407,8.3839,8.3839,168861.024
2008-10-13 14:10:00,25.35,25.49,25.34,25.46,189550.6792058516,8.3839,8.4302,8.3806,8.4202,189550.6792
2008-10-13 14:15:00,25.46,25.47,25.37,25.4,117659.35214211076,8.4202,8.4235,8.3905,8.4004,117659.3521
2008-10-13 14:20:00,25.41,25.43,25.37,25.39,141483.80355276907,8.4037,8.4103,8.3905,8.3971,141483.8036
2008-10-13 14:25:00,25.39,25.42,25.33,25.33,303239.289446186,8.3971,8.407,8.3772,8.3772,303239.2894
2008-10-13 14:30:00,25.33,25.35,25.27,25.31,187042.842215256,8.3772,8.3839,8.3574,8.3706,187042.8422
2008-10-13 14:35:00,25.31,25.38,25.3,25.36,131661.4420062696,8.3706,8.3938,8.3673,8.3872,131661.442
2008-10-13 14:40:00,25.36,25.38,25.32,25.37,211494.2528735632,8.3872,8.3938,8.3739,8.3905,211494.2529
2008-10-13 14:45:00,25.37,25.59,25.36,25.57,331870.42842215253,8.3905,8.4632,8.3872,8.4566,331870.4284
2008-10-13 14:50:00,25.57,25.6,25.45,25.54,211285.26645768023,8.4566,8.4665,8.4169,8.4467,211285.2665
2008-10-13 14:55:00,25.53,25.62,25.49,25.56,163218.3908045977,8.4434,8.4732,8.4302,8.4533,163218.3908
2008-10-13 15:00:00,25.56,25.71,25.55,25.7,187251.82863113892,8.4533,8.5029,8.45,8.4996,187251.8286
2008-10-13 15:05:00,25.7,25.87,25.69,25.71,317868.3385579937,8.4996,8.5558,8.4963,8.5029,317868.3386
2008-10-13 15:10:00,25.71,25.79,25.69,25.72,198955.0679205852,8.5029,8.5294,8.4963,8.5062,198955.0679
2008-10-13 15:15:00,25.72,25.82,25.68,25.81,160292.58098223616,8.5062,8.5393,8.493,8.536,160292.581
2008-10-13 15:20:00,25.81,25.87,25.71,25.84,233855.7993730408,8.536,8.5558,8.5029,8.5459,233855.7994
2008-10-13 15:25:00,25.84,25.88,25.71,25.72,351933.12434691744,8.5459,8.5591,8.5029,8.5062,351933.1243
2008-10-13 15:30:00,25.72,25.73,25.65,25.72,350470.21943573665,8.5062,8.5095,8.4831,8.5062,350470.2194
2008-10-13 15:35:00,25.72,25.83,25.63,25.77,414211.0762800418,8.5062,8.5426,8.4765,8.5228,414211.0763
2008-10-13 15:40:00,25.77,25.78,25.64,25.68,638244.5141065831,8.5228,8.5261,8.4798,8.493,638244.5141
2008-10-13 15:45:00,25.68,25.86,25.67,25.79,525182.8631138976,8.493,8.5525,8.4897,8.5294,525182.8631
2008-10-13 15:50:00,25.79,25.87,25.73,25.85,789341.6927899686,8.5294,8.5558,8.5095,8.5492,789341.6928
2008-10-13 15:55:00,25.85,26.3,25.77,26.13,1167816.0919540229,8.5492,8.698,8.5228,8.6418,1167816.092
2008-10-14 09:30:00,27.07,27.35,26.46,26.61,1224033.4378265413,8.9527,9.0453,8.751,8.8006,1224033.4378
2008-10-14 09:35:00,26.65,27.08,26.65,27.01,454545.4545454545,8.8138,8.956,8.8138,8.9329,454545.4545
2008-10-14 09:40:00,27.0,27.25,26.94,27.16,554231.9749216301,8.9296,9.0122,8.9097,8.9825,554231.9749
2008-10-14 09:45:00,27.15,27.15,26.99,27.04,601671.8913270637,8.9792,8.9792,8.9262,8.9428,601671.8913
2008-10-14 09:50:00,27.04,27.06,26.68,26.69,615047.0219435736,8.9428,8.9494,8.8237,8.827,615047.0219
2008-10-14 09:55:00,26.69,26.77,26.59,26.65,595820.2716823407,8.827,8.8535,8.794,8.8138,595820.2717
2008-10-14 10:00:00,26.66,27.04,26.66,26.88,473354.2319749216,8.8171,8.9428,8.8171,8.8899,473354.232
2008-10-14 10:05:00,26.86,26.99,26.66,26.8,508881.9226750261,8.8833,8.9262,8.8171,8.8634,508881.9227
2008-10-14 10:10:00,26.79,26.89,26.68,26.74,543991.6405433647,8.8601,8.8932,8.8237,8.8436,543991.6405
2008-10-14 10:15:00,26.72,26.76,26.56,26.7,461233.0198537095,8.837,8.8502,8.784,8.8303,461233.0199
2008-10-14 10:20:00,26.69,26.7,26.57,26.6,215047.0219435737,8.827,8.8303,8.7873,8.7973,215047.0219
2008-10-14 10:25:00,26.6,26.83,26.59,26.8,520376.1755485893,8.7973,8.8733,8.794,8.8634,520376.1755
2008-10-14 10:30:00,26.8,26.82,26.68,26.7,446394.9843260188,8.8634,8.87,8.8237,8.8303,446394.9843
2008-10-14 10:35:00,26.7,26.84,26.68,26.71,321630.0940438872,8.8303,8.8766,8.8237,8.8336,321630.094
2008-10-14 10:40:00,26.74,26.78,26.35,26.35,314733.5423197492,8.8436,8.8568,8.7146,8.7146,314733.5423
2008-10-14 10:45:00,26.37,26.54,26.35,26.46,410240.3343782654,8.7212,8.7774,8.7146,8.751,410240.3344
2008-10-14 10:50:00,26.46,26.72,26.44,26.6,307836.9905956113,8.751,8.837,8.7444,8.7973,307836.9906
2008-10-14 10:55:00,26.6,26.75,26.59,26.68,129362.59143155694,8.7973,8.8469,8.794,8.8237,129362.5914
2008-10-14 11:00:00,26.68,26.68,26.44,26.44,308045.9770114942,8.8237,8.8237,8.7444,8.7444,308045.977
2008-10-14 11:05:00,26.44,26.51,26.38,26.45,256217.3458725183,8.7444,8.7675,8.7245,8.7477,256217.3459
2008-10-14 11:10:00,26.45,26.46,26.2,26.23,287983.2810867294,8.7477,8.751,8.665,8.6749,287983.2811
2008-10-14 11:15:00,26.22,26.33,26.21,26.31,255799.3730407524,8.6716,8.708,8.6683,8.7014,255799.373
2008-10-14 11:20:00,26.32,26.36,26.22,26.32,210867.29362591432,8.7047,8.7179,8.6716,8.7047,210867.2936
2008-10-14 11:25:00,26.32,26.6,26.3,26.51,227168.2340647858,8.7047,8.7973,8.698,8.7675,227168.2341
2008-10-14 11:30:00,26.5,26.56,26.36,26.39,299686.5203761755,8.7642,8.784,8.7179,8.7278,299686.5204
2008-10-14 11:35:00,26.41,26.45,26.33,26.37,136886.10240334377,8.7344,8.7477,8.708,8.7212,136886.1024
2008-10-14 11:40:00,26.37,26.43,26.37,26.37,186833.85579937304,8.7212,8.741,8.7212,8.7212,186833.8558
2008-10-14 11:45:00,26.37,26.48,26.33,26.36,252246.60397074188,8.7212,8.7576,8.708,8.7179,252246.604
2008-10-14 11:50:00,26.37,26.37,26.28,26.31,264367.816091954,8.7212,8.7212,8.6914,8.7014,264367.8161
2008-10-14 11:55:00,26.3,26.41,26.3,26.34,129362.59143155694,8.698,8.7344,8.698,8.7113,129362.5914
2008-10-14 12:00:00,26.34,26.34,26.22,26.22,281713.68861024035,8.7113,8.7113,8.6716,8.6716,281713.6886
2008-10-14 12:05:00,26.22,26.32,26.21,26.29,178892.37199582026,8.6716,8.7047,8.6683,8.6947,178892.372
2008-10-14 12:10:00,26.3,26.41,26.29,26.35,140856.84430512018,8.698,8.7344,8.6947,8.7146,140856.8443
2008-10-14 12:15:00,26.35,26.41,26.33,26.41,183281.08672936252,8.7146,8.7344,8.708,8.7344,183281.0867
2008-10-14 12:20:00,26.41,26.48,26.4,26.47,131034.48275862068,8.7344,8.7576,8.7311,8.7543,131034.4828
2008-10-14 12:25:00,26.47,26.57,26.46,26.52,167189.13270637408,8.7543,8.7873,8.751,8.7708,167189.1327
2008-10-14 12:30:00,26.52,26.66,26.48,26.51,364472.3092998955,8.7708,8.8171,8.7576,8.7675,364472.3093
2008-10-14 12:35:00,26.51,26.61,26.5,26.53,242842.21525600835,8.7675,8.8006,8.7642,8.7741,242842.2153
2008-10-14 12:40:00,26.52,26.56,26.46,26.46,208150.4702194357,8.7708,8.784,8.751,8.751,208150.4702
2008-10-14 12:45:00,26.47,26.53,26.42,26.51,174712.6436781609,8.7543,8.7741,8.7377,8.7675,174712.6437
2008-10-14 12:50:00,26.51,26.62,26.47,26.51,266248.69383490074,8.7675,8.8039,8.7543,8.7675,266248.6938
2008-10-14 12:55:00,26.5,26.6,26.48,26.52,142319.74921630093,8.7642,8.7973,8.7576,8.7708,142319.7492
2008-10-14 13:00:00,26.52,26.53,26.46,26.52,119958.2027168234,8.7708,8.7741,8.751,8.7708,119958.2027
2008-10-14 13:05:00,26.49,26.6,26.47,26.58,242424.2424242424,8.7609,8.7973,8.7543,8.7907,242424.2424
2008-10-14 13:10:00,26.57,26.63,26.49,26.61,181818.18181818185,8.7873,8.8072,8.7609,8.8006,181818.1818
2008-10-14 13:15:00,26.61,26.62,26.49,26.54,158411.70323928943,8.8006,8.8039,8.7609,8.7774,158411.7032
2008-10-14 13:20:00,26.54,26.57,26.48,26.48,134587.25182863112,8.7774,8.7873,8.7576,8.7576,134587.2518
2008-10-14 13:25:00,26.48,26.57,26.46,26.57,114524.55590386625,8.7576,8.7873,8.751,8.7873,114524.5559
2008-10-14 13:30:00,26.56,26.6,26.49,26.59,136677.1159874608,8.784,8.7973,8.7609,8.794,136677.116
2008-10-14 13:35:00,26.58,26.59,26.45,26.47,117450.36572622778,8.7907,8.794,8.7477,8.7543,117450.3657
2008-10-14 13:40:00,26.45,26.47,26.39,26.46,254754.4409613375,8.7477,8.7543,8.7278,8.751,254754.441
2008-10-14 13:45:00,26.47,26.53,26.44,26.5,149634.2737722048,8.7543,8.7741,8.7444,8.7642,149634.2738
2008-10-14 13:50:00,26.5,26.5,26.37,26.38,191013.5841170324,8.7642,8.7642,8.7212,8.7245,191013.5841
2008-10-14 13:55:00,26.38,26.39,26.32,26.38,205642.63322884013,8.7245,8.7278,8.7047,8.7245,205642.6332
2008-10-14 14:00:00,26.39,26.42,26.25,26.25,289028.2131661442,8.7278,8.7377,8.6815,8.6815,289028.2132
2008-10-14 14:05:00,26.25,26.34,26.22,26.32,202089.86415882967,8.6815,8.7113,8.6716,8.7047,202089.8642
2008-10-14 14:10:00,26.31,26.35,26.01,26.09,1059770.1149425288,8.7014,8.7146,8.6021,8.6286,1059770.1149
2008-10-14 14:15:00,26.1,26.21,25.84,25.93,421525.6008359456,8.6319,8.6683,8.5459,8.5757,421525.6008
2008-10-14 14:20:00,25.94,26.05,25.91,26.05,338557.9937304075,8.579,8.6154,8.5691,8.6154,338557.9937
2008-10-14 14:25:00,26.05,26.1,25.96,26.05,318913.27063740854,8.6154,8.6319,8.5856,8.6154,318913.2706
2008-10-14 14:30:00,26.06,26.13,25.9,25.93,469592.4764890282,8.6187,8.6418,8.5658,8.5757,469592.4765
2008-10-14 14:35:00,25.93,26.04,25.86,25.91,246394.9843260188,8.5757,8.6121,8.5525,8.5691,246394.9843
2008-10-14 14:40:00,25.9,25.93,25.6,25.66,494461.8599791013,8.5658,8.5757,8.4665,8.4864,494461.86
2008-10-14 14:45:00,25.66,25.69,25.55,25.56,359874.6081504702,8.4864,8.4963,8.45,8.4533,359874.6082
2008-10-14 14:50:00,25.56,25.58,25.36,25.48,562382.4451410659,8.4533,8.4599,8.3872,8.4269,562382.4451
2008-10-14 14:55:00,25.49,25.57,25.3,25.38,609822.3615464994,8.4302,8.4566,8.3673,8.3938,609822.3615
2008-10-14 15:00:00,25.39,25.7,25.24,25.39,353814.00208986417,8.3971,8.4996,8.3475,8.3971,353814.0021
2008-10-14 15:05:00,25.39,25.68,25.39,25.66,342737.72204806685,8.3971,8.493,8.3971,8.4864,342737.722
2008-10-14 15:10:00,25.66,25.82,25.55,25.79,378474.3991640543,8.4864,8.5393,8.45,8.5294,378474.3992
2008-10-14 15:15:00,25.79,25.84,25.72,25.78,274817.1368861024,8.5294,8.5459,8.5062,8.5261,274817.1369
2008-10-14 15:20:00,25.78,25.96,25.7,25.72,537931.0344827586,8.5261,8.5856,8.4996,8.5062,537931.0345
2008-10-14 15:25:00,25.71,25.99,25.71,25.99,265412.74817136885,8.5029,8.5955,8.5029,8.5955,265412.7482
2008-10-14 15:30:00,25.99,26.11,25.98,26.01,401671.8913270637,8.5955,8.6352,8.5922,8.6021,401671.8913
2008-10-14 15:35:00,26.01,26.2,25.99,26.15,394357.3667711599,8.6021,8.665,8.5955,8.6484,394357.3668
2008-10-14 15:40:00,26.15,26.39,26.15,26.32,641797.2831765935,8.6484,8.7278,8.6484,8.7047,641797.2832
2008-10-14 15:45:00,26.32,26.45,26.2,26.27,611494.2528735632,8.7047,8.7477,8.665,8.6881,611494.2529
2008-10-14 15:50:00,26.27,26.3,26.15,26.27,705329.1536050156,8.6881,8.698,8.6484,8.6881,705329.1536
2008-10-14 15:55:00,26.27,26.32,26.03,26.19,785997.9101358411,8.6881,8.7047,8.6088,8.6617,785997.9101
2008-10-15 09:30:00,26.84,26.84,26.12,26.37,1028840.1253918495,8.8766,8.8766,8.6385,8.7212,1028840.1254
2008-10-15 09:35:00,26.37,26.5,26.2,26.42,967189.132706374,8.7212,8.7642,8.665,8.7377,967189.1327
2008-10-15 09:40:00,26.44,26.8,26.34,26.45,1049529.7805642632,8.7444,8.8634,8.7113,8.7477,1049529.7806
2008-10-15 09:45:00,26.41,26.46,26.13,26.19,635318.7042842215,8.7344,8.751,8.6418,8.6617,635318.7043
2008-10-15 09:50:00,26.19,26.24,26.0,26.22,619226.750261233,8.6617,8.6782,8.5988,8.6716,619226.7503
2008-10-15 09:55:00,26.22,26.52,26.15,26.31,520794.14838035527,8.6716,8.7708,8.6484,8.7014,520794.1484
2008-10-15 10:00:00,26.31,26.34,26.2,26.26,619226.750261233,8.7014,8.7113,8.665,8.6848,619226.7503
2008-10-15 10:05:00,26.25,26.26,26.04,26.09,359456.6353187043,8.6815,8.6848,8.6121,8.6286,359456.6353
2008-10-15 10:10:00,26.1,26.18,25.97,26.09,270010.44932079414,8.6319,8.6584,8.5889,8.6286,270010.4493
2008-10-15 10:15:00,26.08,26.1,25.87,26.07,286729.36259143153,8.6253,8.6319,8.5558,8.622,286729.3626
2008-10-15 10:20:00,26.07,26.21,25.97,26.05,326018.80877742945,8.622,8.6683,8.5889,8.6154,326018.8088
2008-10-15 10:25:00,26.05,26.14,26.0,26.03,281086.7293625914,8.6154,8.6451,8.5988,8.6088,281086.7294
2008-10-15 10:30:00,26.02,26.13,25.94,25.99,298850.5747126437,8.6054,8.6418,8.579,8.5955,298850.5747
2008-10-15 10:35:00,25.98,26.13,25.92,25.94,280877.74294670846,8.5922,8.6418,8.5724,8.579,280877.7429
2008-10-15 10:40:00,25.95,26.06,25.78,25.8,339811.91222570534,8.5823,8.6187,8.5261,8.5327,339811.9122
2008-10-15 10:45:00,25.79,25.86,25.76,25.84,314733.5423197492,8.5294,8.5525,8.5195,8.5459,314733.5423
2008-10-15 10:50:00,25.83,25.88,25.8,25.84,345245.55903866247,8.5426,8.5591,8.5327,8.5459,345245.559
2008-10-15 10:55:00,25.85,25.89,25.82,25.84,242215.25600835943,8.5492,8.5625,8.5393,8.5459,242215.256
2008-10-15 11:00:00,25.84,25.9,25.81,25.86,430303.0303030303,8.5459,8.5658,8.536,8.5525,430303.0303
2008-10-15 11:05:00,25.86,25.99,25.83,25.96,195820.27168234065,8.5525,8.5955,8.5426,8.5856,195820.2717
2008-10-15 11:10:00,25.99,26.03,25.92,26.01,199373.04075235108,8.5955,8.6088,8.5724,8.6021,199373.0408
2008-10-15 11:15:00,26.0,26.15,25.98,26.08,324973.8766980146,8.5988,8.6484,8.5922,8.6253,324973.8767
2008-10-15 11:20:00,26.08,26.15,26.01,26.08,318286.31138975965,8.6253,8.6484,8.6021,8.6253,318286.3114
2008-10-15 11:25:00,26.09,26.24,26.07,26.15,394984.3260188088,8.6286,8.6782,8.622,8.6484,394984.326
2008-10-15 11:30:00,26.15,26.22,26.08,26.08,136677.1159874608,8.6484,8.6716,8.6253,8.6253,136677.116
2008-10-15 11:35:00,26.08,26.1,26.01,26.08,259352.1421107628,8.6253,8.6319,8.6021,8.6253,259352.1421
2008-10-15 11:40:00,26.08,26.22,26.02,26.18,297178.6833855799,8.6253,8.6716,8.6054,8.6584,297178.6834
2008-10-15 11:45:00,26.17,26.26,26.06,26.18,232810.8672936259,8.6551,8.6848,8.6187,8.6584,232810.8673
2008-10-15 11:50:00,26.19,26.2,26.06,26.2,137095.08881922674,8.6617,8.665,8.6187,8.665,137095.0888
2008-10-15 11:55:00,26.2,26.3,26.15,26.24,242006.26959247648,8.665,8.698,8.6484,8.6782,242006.2696
2008-10-15 12:00:00,26.24,26.31,26.13,26.14,131243.46917450364,8.6782,8.7014,8.6418,8.6451,131243.4692
2008-10-15 12:05:00,26.14,26.16,26.06,26.1,189968.65203761755,8.6451,8.6517,8.6187,8.6319,189968.652
2008-10-15 12:10:00,26.09,26.2,26.08,26.17,86729.36259143155,8.6286,8.665,8.6253,8.6551,86729.3626
2008-10-15 12:15:00,26.17,26.2,26.07,26.11,216091.9540229885,8.6551,8.665,8.622,8.6352,216091.954
2008-10-15 12:20:00,26.1,26.22,26.05,26.08,254754.4409613375,8.6319,8.6716,8.6154,8.6253,254754.441
2008-10-15 12:25:00,26.09,26.15,26.06,26.12,118495.29780564264,8.6286,8.6484,8.6187,8.6385,118495.2978
2008-10-15 12:30:00,26.12,26.19,26.1,26.18,99477.53396029258,8.6385,8.6617,8.6319,8.6584,99477.534
2008-10-15 12:35:00,26.16,26.24,26.13,26.2,99895.50679205851,8.6517,8.6782,8.6418,8.665,99895.5068
2008-10-15 12:40:00,26.2,26.27,26.15,26.19,132706.37408568442,8.665,8.6881,8.6484,8.6617,132706.3741
2008-10-15 12:45:00,26.18,26.28,26.18,26.24,99059.56112852664,8.6584,8.6914,8.6584,8.6782,99059.5611
2008-10-15 12:50:00,26.23,26.31,26.15,26.29,100731.45245559038,8.6749,8.7014,8.6484,8.6947,100731.4525
2008-10-15 12:55:00,26.29,26.33,26.24,26.25,103448.27586206896,8.6947,8.708,8.6782,8.6815,103448.2759
2008-10-15 13:00:00,26.24,26.26,26.13,26.13,103448.27586206896,8.6782,8.6848,8.6418,8.6418,103448.2759
2008-10-15 13:05:00,26.13,26.23,26.08,26.21,129362.59143155694,8.6418,8.6749,8.6253,8.6683,129362.5914
2008-10-15 13:10:00,26.2,26.28,26.08,26.08,126227.79519331244,8.665,8.6914,8.6253,8.6253,126227.7952
2008-10-15 13:15:00,26.08,26.1,26.06,26.09,150888.1922675026,8.6253,8.6319,8.6187,8.6286,150888.1923
2008-10-15 13:20:00,26.09,26.1,26.0,26.01,265412.74817136885,8.6286,8.6319,8.5988,8.6021,265412.7482
2008-10-15 13:25:00,26.01,26.09,25.93,26.06,229467.0846394984,8.6021,8.6286,8.5757,8.6187,229467.0846
2008-10-15 13:30:00,26.05,26.07,25.97,25.99,280041.79728317657,8.6154,8.622,8.5889,8.5955,280041.7973
2008-10-15 13:35:00,26.0,26.01,25.9,25.93,325600.8359456635,8.5988,8.6021,8.5658,8.5757,325600.8359
2008-10-15 13:40:00,25.94,25.97,25.87,25.89,223197.4921630094,8.579,8.5889,8.5558,8.5625,223197.4922
2008-10-15 13:45:00,25.89,25.97,25.81,25.95,358202.71682340646,8.5625,8.5889,8.536,8.5823,358202.7168
2008-10-15 13:50:00,25.93,25.96,25.86,25.93,316614.4200626959,8.5757,8.5856,8.5525,8.5757,316614.4201
2008-10-15 13:55:00,25.93,25.96,25.92,25.95,258098.223615465,8.5757,8.5856,8.5724,8.5823,258098.2236
2008-10-15 14:00:00,25.94,25.95,25.81,25.88,526227.7951933125,8.579,8.5823,8.536,8.5591,526227.7952
2008-10-15 14:05:00,25.89,25.93,25.74,25.81,304284.2215256008,8.5625,8.5757,8.5128,8.536,304284.2215
2008-10-15 14:10:00,25.81,25.9,25.72,25.89,346081.5047021944,8.536,8.5658,8.5062,8.5625,346081.5047
2008-10-15 14:15:00,25.89,25.96,25.85,25.91,289237.19958202715,8.5625,8.5856,8.5492,8.5691,289237.1996
2008-10-15 14:20:00,25.91,25.92,25.82,25.89,223824.4514106583,8.5691,8.5724,8.5393,8.5625,223824.4514
2008-10-15 14:25:00,25.89,25.94,25.8,25.89,211912.22570532915,8.5625,8.579,8.5327,8.5625,211912.2257
2008-10-15 14:30:00,25.89,25.96,25.87,25.88,199582.02716823405,8.5625,8.5856,8.5558,8.5591,199582.0272
2008-10-15 14:35:00,25.87,25.95,25.84,25.84,178265.41274817137,8.5558,8.5823,8.5459,8.5459,178265.4127
2008-10-15 14:40:00,25.84,26.01,25.84,26.0,286729.36259143153,8.5459,8.6021,8.5459,8.5988,286729.3626
2008-10-15 14:45:00,26.0,26.04,25.96,26.02,181609.19540229885,8.5988,8.6121,8.5856,8.6054,181609.1954
2008-10-15 14:50:00,26.03,26.05,26.0,26.04,192267.5026123302,8.6088,8.6154,8.5988,8.6121,192267.5026
2008-10-15 14:55:00,26.05,26.13,26.02,26.09,314524.55590386625,8.6154,8.6418,8.6054,8.6286,314524.5559
2008-10-15 15:00:00,26.09,26.17,26.06,26.16,336886.1024033438,8.6286,8.6551,8.6187,8.6517,336886.1024
2008-10-15 15:05:00,26.16,26.38,26.13,26.32,372204.8066875653,8.6517,8.7245,8.6418,8.7047,372204.8067
2008-10-15 15:10:00,26.32,26.39,26.23,26.26,317450.36572622776,8.7047,8.7278,8.6749,8.6848,317450.3657
2008-10-15 15:15:00,26.26,26.38,26.07,26.22,476280.0417972832,8.6848,8.7245,8.622,8.6716,476280.0418
2008-10-15 15:20:00,26.22,26.37,26.14,26.37,529362.591431557,8.6716,8.7212,8.6451,8.7212,529362.5914
2008-10-15 15:25:00,26.37,26.37,26.06,26.07,436154.6499477534,8.7212,8.7212,8.6187,8.622,436154.6499
2008-10-15 15:30:00,26.07,26.11,26.04,26.09,617972.8317659352,8.622,8.6352,8.6121,8.6286,617972.8318
2008-10-15 15:35:00,26.09,26.17,26.08,26.1,414211.0762800418,8.6286,8.6551,8.6253,8.6319,414211.0763
2008-10-15 15:40:00,26.11,26.36,26.1,26.32,774503.6572622779,8.6352,8.7179,8.6319,8.7047,774503.6573
2008-10-15 15:45:00,26.32,26.33,26.2,26.2,434064.7857889237,8.7047,8.708,8.665,8.665,434064.7858
2008-10-15 15:50:00,26.2,26.32,26.15,26.31,873981.1912225705,8.665,8.7047,8.6484,8.7014,873981.1912
2008-10-15 15:55:00,26.31,26.33,25.46,25.64,1302821.31661442,8.7014,8.708,8.4202,8.4798,1302821.3166
2008-10-16 09:30:00,25.85,26.06,24.76,25.06,967189.132706374,8.5492,8.6187,8.1887,8.288,967189.1327
2008-10-16 09:35:00,25.06,25.83,24.99,25.75,555903.8662486938,8.288,8.5426,8.2648,8.5162,555903.8662
2008-10-16 09:40:00,25.76,25.77,25.25,25.4,386415.8829676071,8.5195,8.5228,8.3508,8.4004,386415.883
2008-10-16 09:45:00,25.4,25.6,25.4,25.49,540856.8443051202,8.4004,8.4665,8.4004,8.4302,540856.8443
2008-10-16 09:50:00,25.49,25.69,25.46,25.66,495924.7648902821,8.4302,8.4963,8.4202,8.4864,495924.7649
2008-10-16 09:55:00,25.66,25.69,25.45,25.46,542110.762800418,8.4864,8.4963,8.4169,8.4202,542110.7628
2008-10-16 10:00:00,25.46,25.46,25.25,25.26,635945.6635318705,8.4202,8.4202,8.3508,8.3541,635945.6635
2008-10-16 10:05:00,25.26,25.3,25.11,25.28,556739.8119122257,8.3541,8.3673,8.3045,8.3607,556739.8119
2008-10-16 10:10:00,25.29,25.31,25.09,25.16,752978.0564263322,8.364,8.3706,8.2979,8.321,752978.0564
2008-10-16 10:15:00,25.16,25.29,25.1,25.1,471473.3542319749,8.321,8.364,8.3012,8.3012,471473.3542
2008-10-16 10:20:00,25.12,25.25,25.1,25.21,730825.4963427377,8.3078,8.3508,8.3012,8.3376,730825.4963
2008-10-16 10:25:00,25.22,25.26,24.97,24.97,632810.8672936258,8.3409,8.3541,8.2582,8.2582,632810.8673
2008-10-16 10:30:00,24.98,25.22,24.95,25.18,1050783.6990595611,8.2615,8.3409,8.2516,8.3276,1050783.6991
2008-10-16 10:35:00,25.18,25.23,25.03,25.13,823197.4921630094,8.3276,8.3442,8.278,8.3111,823197.4922
2008-10-16 10:40:00,25.14,25.33,25.09,25.3,602507.8369905956,8.3144,8.3772,8.2979,8.3673,602507.837
2008-10-16 10:45:00,25.3,25.35,25.17,25.28,542110.762800418,8.3673,8.3839,8.3243,8.3607,542110.7628
2008-10-16 10:50:00,25.29,25.32,25.19,25.21,346081.5047021944,8.364,8.3739,8.3309,8.3376,346081.5047
2008-10-16 10:55:00,25.21,25.24,24.91,25.0,418390.8045977011,8.3376,8.3475,8.2383,8.2681,418390.8046
2008-10-16 11:00:00,25.01,25.07,24.81,24.81,608150.4702194358,8.2714,8.2913,8.2053,8.2053,608150.4702
2008-10-16 11:05:00,24.8,24.83,24.64,24.69,461859.9791013584,8.202,8.2119,8.149,8.1656,461859.9791
2008-10-16 11:10:00,24.69,24.71,24.43,24.54,554858.934169279,8.1656,8.1722,8.0796,8.116,554858.9342
2008-10-16 11:15:00,24.52,24.9,24.49,24.88,732079.4148380355,8.1094,8.235,8.0994,8.2284,732079.4148
2008-10-16 11:20:00,24.89,25.19,24.82,25.14,578892.3719958202,8.2317,8.3309,8.2086,8.3144,578892.372
2008-10-16 11:25:00,25.13,25.16,24.82,24.82,452664.5768025078,8.3111,8.321,8.2086,8.2086,452664.5768
2008-10-16 11:30:00,24.82,25.1,24.81,25.06,453500.5224660397,8.2086,8.3012,8.2053,8.288,453500.5225
2008-10-16 11:35:00,25.06,25.08,24.86,24.88,308463.94984326017,8.288,8.2946,8.2218,8.2284,308463.9498
2008-10-16 11:40:00,24.88,24.93,24.79,24.9,393312.434691745,8.2284,8.245,8.1987,8.235,393312.4347
2008-10-16 11:45:00,24.92,24.93,24.79,24.83,249738.7669801463,8.2416,8.245,8.1987,8.2119,249738.767
2008-10-16 11:50:00,24.83,24.92,24.79,24.84,335005.22466039704,8.2119,8.2416,8.1987,8.2152,335005.2247
2008-10-16 11:55:00,24.84,24.92,24.75,24.89,409195.4022988506,8.2152,8.2416,8.1854,8.2317,409195.4023
2008-10-16 12:00:00,24.89,24.94,24.77,24.79,432392.89446186,8.2317,8.2483,8.192,8.1987,432392.8945
2008-10-16 12:05:00,24.81,24.93,24.79,24.84,204388.71473354232,8.2053,8.245,8.1987,8.2152,204388.7147
2008-10-16 12:10:00,24.84,25.12,24.84,25.1,333333.3333333333,8.2152,8.3078,8.2152,8.3012,333333.3333
2008-10-16 12:15:00,25.11,25.3,25.03,25.3,418390.8045977011,8.3045,8.3673,8.278,8.3673,418390.8046
2008-10-16 12:20:00,25.29,25.67,25.29,25.37,562173.4587251828,8.364,8.4897,8.364,8.3905,562173.4587
2008-10-16 12:25:00,25.36,25.38,25.18,25.26,460815.0470219436,8.3872,8.3938,8.3276,8.3541,460815.047
2008-10-16 12:30:00,25.25,25.26,25.04,25.13,475862.0689655172,8.3508,8.3541,8.2813,8.3111,475862.069
2008-10-16 12:35:00,25.13,25.35,25.12,25.32,251201.67189132705,8.3111,8.3839,8.3078,8.3739,251201.6719
2008-10-16 12:40:00,25.32,25.33,25.06,25.07,314733.5423197492,8.3739,8.3772,8.288,8.2913,314733.5423
2008-10-16 12:45:00,25.07,25.29,25.02,25.27,411912.2257053292,8.2913,8.364,8.2747,8.3574,411912.2257
2008-10-16 12:50:00,25.28,25.31,25.03,25.29,257262.27795193312,8.3607,8.3706,8.278,8.364,257262.278
2008-10-16 12:55:00,25.3,25.37,25.09,25.1,225496.34273772204,8.3673,8.3905,8.2979,8.3012,225496.3427
2008-10-16 13:00:00,25.09,25.29,25.05,25.28,211076.2800417973,8.2979,8.364,8.2846,8.3607,211076.28
2008-10-16 13:05:00,25.27,25.37,25.12,25.17,163218.3908045977,8.3574,8.3905,8.3078,8.3243,163218.3908
2008-10-16 13:10:00,25.17,25.33,25.16,25.24,243678.1609195402,8.3243,8.3772,8.321,8.3475,243678.1609
2008-10-16 13:15:00,25.25,25.36,25.24,25.34,184743.99164054336,8.3508,8.3872,8.3475,8.3806,184743.9916
2008-10-16 13:20:00,25.34,25.48,25.32,25.35,261233.0198537095,8.3806,8.4269,8.3739,8.3839,261233.0199
2008-10-16 13:25:00,25.37,25.41,25.31,25.32,177220.48066875653,8.3905,8.4037,8.3706,8.3739,177220.4807
2008-10-16 13:30:00,25.32,25.32,25.17,25.18,255590.38662486937,8.3739,8.3739,8.3243,8.3276,255590.3866
2008-10-16 13:35:00,25.19,25.24,25.1,25.12,175966.56217345872,8.3309,8.3475,8.3012,8.3078,175966.5622
2008-10-16 13:40:00,25.12,25.22,25.08,25.2,243887.1473354232,8.3078,8.3409,8.2946,8.3343,243887.1473
2008-10-16 13:45:00,25.2,25.3,25.19,25.22,325391.84952978056,8.3343,8.3673,8.3309,8.3409,325391.8495
2008-10-16 13:50:00,25.22,25.31,25.2,25.31,142528.7356321839,8.3409,8.3706,8.3343,8.3706,142528.7356
2008-10-16 13:55:00,25.31,25.52,25.31,25.41,226123.30198537096,8.3706,8.4401,8.3706,8.4037,226123.302
2008-10-16 14:00:00,25.41,25.41,25.31,25.31,155694.87983281087,8.4037,8.4037,8.3706,8.3706,155694.8798
2008-10-16 14:05:00,25.31,25.41,25.23,25.32,220898.6415882968,8.3706,8.4037,8.3442,8.3739,220898.6416
2008-10-16 14:10:00,25.32,25.38,25.2,25.25,170114.9425287356,8.3739,8.3938,8.3343,8.3508,170114.9425
2008-10-16 14:15:00,25.25,25.37,25.21,25.35,165099.2685475444,8.3508,8.3905,8.3376,8.3839,165099.2685
2008-10-16 14:20:00,25.35,25.5,25.31,25.41,227586.2068965517,8.3839,8.4335,8.3706,8.4037,227586.2069
2008-10-16 14:25:00,25.41,25.43,25.26,25.4,199164.0543364681,8.4037,8.4103,8.3541,8.4004,199164.0543
2008-10-16 14:30:00,25.41,25.47,25.31,25.45,95297.80564263322,8.4037,8.4235,8.3706,8.4169,95297.8056
2008-10-16 14:35:00,25.44,25.53,25.36,25.52,151933.12434691744,8.4136,8.4434,8.3872,8.4401,151933.1243
2008-10-16 14:40:00,25.52,25.54,25.38,25.47,170114.9425287356,8.4401,8.4467,8.3938,8.4235,170114.9425
2008-10-16 14:45:00,25.45,25.72,25.41,25.69,228213.16614420063,8.4169,8.5062,8.4037,8.4963,228213.1661
2008-10-16 14:50:00,25.67,25.72,25.54,25.68,251619.644723093,8.4897,8.5062,8.4467,8.493,251619.6447
2008-10-16 14:55:00,25.68,25.8,25.54,25.64,338140.02089864155,8.493,8.5327,8.4467,8.4798,338140.0209
2008-10-16 15:00:00,25.63,25.84,25.54,25.83,392058.5161964472,8.4765,8.5459,8.4467,8.5426,392058.5162
2008-10-16 15:05:00,25.84,26.08,25.75,26.08,568861.0240334378,8.5459,8.6253,8.5162,8.6253,568861.024
2008-10-16 15:10:00,26.09,26.2,26.0,26.11,754022.988505747,8.6286,8.665,8.5988,8.6352,754022.9885
2008-10-16 15:15:00,26.11,26.31,26.07,26.2,647230.9299895506,8.6352,8.7014,8.622,8.665,647230.93
2008-10-16 15:20:00,26.2,26.29,26.12,26.26,684848.4848484849,8.665,8.6947,8.6385,8.6848,684848.4848
2008-10-16 15:25:00,26.26,26.4,26.22,26.35,525600.8359456635,8.6848,8.7311,8.6716,8.7146,525600.8359
2008-10-16 15:30:00,26.35,26.4,26.14,26.15,503866.2486938349,8.7146,8.7311,8.6451,8.6484,503866.2487
2008-10-16 15:35:00,26.14,26.54,26.14,26.52,778056.4263322884,8.6451,8.7774,8.6451,8.7708,778056.4263
2008-10-16 15:40:00,26.52,26.8,26.48,26.74,1051828.631138976,8.7708,8.8634,8.7576,8.8436,1051828.6311
2008-10-16 15:45:00,26.74,26.78,26.68,26.7,575548.5893416927,8.8436,8.8568,8.8237,8.8303,575548.5893
2008-10-16 15:50:00,26.7,26.7,26.44,26.48,733333.3333333333,8.8303,8.8303,8.7444,8.7576,733333.3333
2008-10-16 15:55:00,26.48,26.58,26.45,26.48,885893.4169278997,8.7576,8.7907,8.7477,8.7576,885893.4169
2008-10-17 09:30:00,26.09,26.36,25.94,26.02,2902612.330198537,8.6286,8.7179,8.579,8.6054,2902612.3302
2008-10-17 09:35:00,26.02,26.12,25.78,25.98,477951.9331243469,8.6054,8.6385,8.5261,8.5922,477951.9331
2008-10-17 09:40:00,26.01,26.34,25.97,26.04,466457.6802507837,8.6021,8.7113,8.5889,8.6121,466457.6803
2008-10-17 09:45:00,26.03,26.55,26.03,26.37,388296.7607105538,8.6088,8.7807,8.6088,8.7212,388296.7607
2008-10-17 09:50:00,26.37,26.68,26.33,26.66,603552.7690700104,8.7212,8.8237,8.708,8.8171,603552.7691
2008-10-17 09:55:00,26.66,26.78,26.55,26.78,585788.9237199582,8.8171,8.8568,8.7807,8.8568,585788.9237
2008-10-17 10:00:00,26.77,27.0,26.71,26.97,682967.6071055381,8.8535,8.9296,8.8336,8.9196,682967.6071
2008-10-17 10:05:00,26.99,26.99,26.7,26.76,429049.1118077325,8.9262,8.9262,8.8303,8.8502,429049.1118
2008-10-17 10:10:00,26.77,26.8,26.63,26.7,513688.6102403344,8.8535,8.8634,8.8072,8.8303,513688.6102
2008-10-17 10:15:00,26.71,26.75,26.65,26.7,296342.73772204807,8.8336,8.8469,8.8138,8.8303,296342.7377
2008-10-17 10:20:00,26.7,26.76,26.61,26.71,507419.0177638453,8.8303,8.8502,8.8006,8.8336,507419.0178
2008-10-17 10:25:00,26.71,26.75,26.47,26.6,519331.2434691745,8.8336,8.8469,8.7543,8.7973,519331.2435
2008-10-17 10:30:00,26.6,26.6,26.51,26.53,229885.0574712644,8.7973,8.7973,8.7675,8.7741,229885.0575
2008-10-17 10:35:00,26.53,26.76,26.53,26.73,411076.28004179726,8.7741,8.8502,8.7741,8.8403,411076.28
2008-10-17 10:40:00,26.73,26.97,26.71,26.97,695506.7920585162,8.8403,8.9196,8.8336,8.9196,695506.7921
2008-10-17 10:45:00,26.97,27.15,26.97,27.15,511598.7460815047,8.9196,8.9792,8.9196,8.9792,511598.7461
2008-10-17 10:50:00,27.15,27.27,27.12,27.24,808359.4566353187,8.9792,9.0189,8.9692,9.0089,808359.4566
2008-10-17 10:55:00,27.24,27.24,27.0,27.05,455172.4137931034,9.0089,9.0089,8.9296,8.9461,455172.4138
2008-10-17 11:00:00,27.06,27.11,26.92,27.02,266039.70741901774,8.9494,8.9659,8.9031,8.9362,266039.7074
2008-10-17 11:05:00,27.02,27.18,27.01,27.15,236572.62277951933,8.9362,8.9891,8.9329,8.9792,236572.6228
2008-10-17 11:10:00,27.15,27.15,27.05,27.06,138557.99373040753,8.9792,8.9792,8.9461,8.9494,138557.9937
2008-10-17 11:15:00,27.06,27.06,26.84,26.85,201880.8777429467,8.9494,8.9494,8.8766,8.8799,201880.8777
2008-10-17 11:20:00,26.85,26.93,26.82,26.93,139602.92580982237,8.8799,8.9064,8.87,8.9064,139602.9258
2008-10-17 11:25:00,26.93,26.93,26.79,26.84,116823.4064785789,8.9064,8.9064,8.8601,8.8766,116823.4065
2008-10-17 11:30:00,26.85,26.98,26.83,26.97,128526.64576802508,8.8799,8.9229,8.8733,8.9196,128526.6458
2008-10-17 11:35:00,26.97,26.98,26.77,26.8,131034.48275862068,8.9196,8.9229,8.8535,8.8634,131034.4828
2008-10-17 11:40:00,26.81,26.99,26.8,26.85,128108.67293625914,8.8667,8.9262,8.8634,8.8799,128108.6729
2008-10-17 11:45:00,26.85,26.89,26.75,26.76,135841.17032392893,8.8799,8.8932,8.8469,8.8502,135841.1703
2008-10-17 11:50:00,26.77,26.79,26.72,26.76,165726.22779519332,8.8535,8.8601,8.837,8.8502,165726.2278
2008-10-17 11:55:00,26.75,26.81,26.75,26.77,138349.00731452456,8.8469,8.8667,8.8469,8.8535,138349.0073
2008-10-17 12:00:00,26.77,26.87,26.75,26.83,175339.60292580983,8.8535,8.8866,8.8469,8.8733,175339.6029
2008-10-17 12:05:00,26.84,26.89,26.76,26.83,300104.4932079415,8.8766,8.8932,8.8502,8.8733,300104.4932
2008-10-17 12:10:00,26.83,26.95,26.83,26.92,130825.49634273772,8.8733,8.913,8.8733,8.9031,130825.4963
2008-10-17 12:15:00,26.92,26.97,26.88,26.91,86102.40334378266,8.9031,8.9196,8.8899,8.8998,86102.4033
2008-10-17 12:20:00,26.92,27.04,26.9,27.03,91536.0501567398,8.9031,8.9428,8.8965,8.9395,91536.0502
2008-10-17 12:25:00,27.03,27.04,26.94,27.01,183072.1003134796,8.9395,8.9428,8.9097,8.9329,183072.1003
2008-10-17 12:30:00,27.01,27.04,26.93,26.94,124764.89028213166,8.9329,8.9428,8.9064,8.9097,124764.8903
2008-10-17 12:35:00,26.94,26.95,26.89,26.9,133124.34691745037,8.9097,8.913,8.8932,8.8965,133124.3469
2008-10-17 12:40:00,26.9,27.05,26.9,26.99,87356.32183908045,8.8965,8.9461,8.8965,8.9262,87356.3218
2008-10-17 12:45:00,26.98,27.08,26.93,27.07,127690.7001044932,8.9229,8.956,8.9064,8.9527,127690.7001
2008-10-17 12:50:00,27.06,27.21,27.01,27.21,187042.842215256,8.9494,8.999,8.9329,8.999,187042.8422
2008-10-17 12:55:00,27.21,27.28,27.13,27.27,296342.73772204807,8.999,9.0222,8.9726,9.0189,296342.7377
2008-10-17 13:00:00,27.27,27.44,27.26,27.43,387669.8014629049,9.0189,9.0751,9.0155,9.0718,387669.8015
2008-10-17 13:05:00,27.44,27.44,27.36,27.39,163218.3908045977,9.0751,9.0751,9.0486,9.0585,163218.3908
2008-10-17 13:10:00,27.39,27.47,27.36,27.45,228004.1797283177,9.0585,9.085,9.0486,9.0784,228004.1797
2008-10-17 13:15:00,27.45,27.48,27.33,27.48,201253.9184952978,9.0784,9.0883,9.0387,9.0883,201253.9185
2008-10-17 13:20:00,27.48,27.59,27.46,27.54,284430.5120167189,9.0883,9.1247,9.0817,9.1081,284430.512
2008-10-17 13:25:00,27.55,27.58,27.44,27.58,121839.0804597701,9.1115,9.1214,9.0751,9.1214,121839.0805
2008-10-17 13:30:00,27.58,27.73,27.54,27.71,285684.4305120167,9.1214,9.171,9.1081,9.1644,285684.4305
2008-10-17 13:35:00,27.71,27.77,27.66,27.76,485893.4169278997,9.1644,9.1842,9.1478,9.1809,485893.4169
2008-10-17 13:40:00,27.76,27.87,27.76,27.83,286102.40334378264,9.1809,9.2173,9.1809,9.2041,286102.4033
2008-10-17 13:45:00,27.83,27.85,27.57,27.64,346708.46394984325,9.2041,9.2107,9.1181,9.1412,346708.4639
2008-10-17 13:50:00,27.63,27.64,27.44,27.49,313270.6374085684,9.1379,9.1412,9.0751,9.0916,313270.6374
2008-10-17 13:55:00,27.48,27.67,27.46,27.63,212330.19853709507,9.0883,9.1511,9.0817,9.1379,212330.1985
2008-10-17 14:00:00,27.63,27.66,27.6,27.6,274608.15047021944,9.1379,9.1478,9.128,9.128,274608.1505
2008-10-17 14:05:00,27.62,27.63,27.45,27.46,249320.7941483804,9.1346,9.1379,9.0784,9.0817,249320.7941
2008-10-17 14:10:00,27.45,27.45,27.19,27.23,401462.9049111808,9.0784,9.0784,8.9924,9.0056,401462.9049
2008-10-17 14:15:00,27.23,27.37,27.22,27.3,200626.9592476489,9.0056,9.0519,9.0023,9.0288,200626.9592
2008-10-17 14:20:00,27.3,27.32,27.17,27.18,195611.28526645768,9.0288,9.0354,8.9858,8.9891,195611.2853
2008-10-17 14:25:00,27.19,27.27,27.12,27.27,216927.8996865204,8.9924,9.0189,8.9692,9.0189,216927.8997
2008-10-17 14:30:00,27.28,27.38,27.23,27.35,291536.0501567398,9.0222,9.0552,9.0056,9.0453,291536.0502
2008-10-17 14:35:00,27.36,27.51,27.27,27.28,423406.4785788924,9.0486,9.0982,9.0189,9.0222,423406.4786
2008-10-17 14:40:00,27.28,27.28,27.01,27.02,396238.2445141066,9.0222,9.0222,8.9329,8.9362,396238.2445
2008-10-17 14:45:00,27.03,27.17,26.98,27.14,300522.4660397074,8.9395,8.9858,8.9229,8.9759,300522.466
2008-10-17 14:50:00,27.13,27.26,27.1,27.15,215256.00835945664,8.9726,9.0155,8.9626,8.9792,215256.0084
2008-10-17 14:55:00,27.15,27.26,27.11,27.25,202298.85057471265,8.9792,9.0155,8.9659,9.0122,202298.8506
2008-10-17 15:00:00,27.25,27.28,27.21,27.24,297178.6833855799,9.0122,9.0222,8.999,9.0089,297178.6834
2008-10-17 15:05:00,27.26,27.27,27.19,27.23,277533.96029258094,9.0155,9.0189,8.9924,9.0056,277533.9603
2008-10-17 15:10:00,27.23,27.24,26.99,27.03,317032.39289446187,9.0056,9.0089,8.9262,8.9395,317032.3929
2008-10-17 15:15:00,27.03,27.04,26.79,26.79,486938.34900731454,8.9395,8.9428,8.8601,8.8601,486938.349
2008-10-17 15:20:00,26.79,26.8,26.54,26.68,592685.4754440961,8.8601,8.8634,8.7774,8.8237,592685.4754
2008-10-17 15:25:00,26.68,26.84,26.61,26.67,474190.1776384535,8.8237,8.8766,8.8006,8.8204,474190.1776
2008-10-17 15:30:00,26.68,26.92,26.67,26.84,417763.8453500522,8.8237,8.9031,8.8204,8.8766,417763.8454
2008-10-17 15:35:00,26.84,26.88,26.51,26.64,460397.0741901776,8.8766,8.8899,8.7675,8.8105,460397.0742
2008-10-17 15:40:00,26.65,26.87,26.64,26.84,470428.4221525601,8.8138,8.8866,8.8105,8.8766,470428.4222
2008-10-17 15:45:00,26.83,26.85,26.72,26.73,369696.96969696967,8.8733,8.8799,8.837,8.8403,369696.9697
2008-10-17 15:50:00,26.72,26.81,26.44,26.61,719540.2298850574,8.837,8.8667,8.7444,8.8006,719540.2299
2008-10-17 15:55:00,26.62,26.73,26.42,26.59,827377.2204806687,8.8039,8.8403,8.7377,8.794,827377.2205
2008-10-20 09:30:00,27.15,27.2,26.64,26.72,461650.9926854754,8.9792,8.9957,8.8105,8.837,461650.9927
2008-10-20 09:35:00,26.73,26.74,26.54,26.6,294043.8871473354,8.8403,8.8436,8.7774,8.7973,294043.8871
2008-10-20 09:40:00,26.62,26.68,26.49,26.56,270428.4221525601,8.8039,8.8237,8.7609,8.784,270428.4222
2008-10-20 09:45:00,26.58,26.74,26.55,26.72,363845.3500522466,8.7907,8.8436,8.7807,8.837,363845.3501
2008-10-20 09:50:00,26.72,26.89,26.72,26.88,345872.51828631136,8.837,8.8932,8.837,8.8899,345872.5183
2008-10-20 09:55:00,26.87,27.1,26.87,27.01,263113.8975966562,8.8866,8.9626,8.8866,8.9329,263113.8976
2008-10-20 10:00:00,27.01,27.28,27.01,27.22,431765.9352142111,8.9329,9.0222,8.9329,9.0023,431765.9352
2008-10-20 10:05:00,27.22,27.23,27.07,27.09,277951.9331243469,9.0023,9.0056,8.9527,8.9593,277951.9331
2008-10-20 10:10:00,27.09,27.14,26.98,26.99,262486.9383490073,8.9593,8.9759,8.9229,8.9262,262486.9383
2008-10-20 10:15:00,27.0,27.15,26.96,27.15,155067.92058516195,8.9296,8.9792,8.9163,8.9792,155067.9206
2008-10-20 10:20:00,27.15,27.23,27.09,27.16,328944.618599791,8.9792,9.0056,8.9593,8.9825,328944.6186
2008-10-20 10:25:00,27.17,27.29,27.16,27.23,206478.578892372,8.9858,9.0255,8.9825,9.0056,206478.5789
2008-10-20 10:30:00,27.24,27.39,27.22,27.37,284012.53918495297,9.0089,9.0585,9.0023,9.0519,284012.5392
2008-10-20 10:35:00,27.37,27.43,27.33,27.41,353814.00208986417,9.0519,9.0718,9.0387,9.0652,353814.0021
2008-10-20 10:40:00,27.41,27.51,27.33,27.44,375548.5893416928,9.0652,9.0982,9.0387,9.0751,375548.5893
2008-10-20 10:45:00,27.45,27.58,27.39,27.53,558202.7168234065,9.0784,9.1214,9.0585,9.1048,558202.7168
2008-10-20 10:50:00,27.52,27.57,27.4,27.42,175548.58934169277,9.1015,9.1181,9.0618,9.0685,175548.5893
2008-10-20 10:55:00,27.42,27.46,27.35,27.43,191849.52978056425,9.0685,9.0817,9.0453,9.0718,191849.5298
2008-10-20 11:00:00,27.43,27.45,27.28,27.3,173040.75235109718,9.0718,9.0784,9.0222,9.0288,173040.7524
2008-10-20 11:05:00,27.29,27.32,27.22,27.23,252037.6175548589,9.0255,9.0354,9.0023,9.0056,252037.6176
2008-10-20 11:10:00,27.23,27.26,27.19,27.22,185579.93730407525,9.0056,9.0155,8.9924,9.0023,185579.9373
2008-10-20 11:15:00,27.22,27.28,27.2,27.23,168861.02403343783,9.0023,9.0222,8.9957,9.0056,168861.024
2008-10-20 11:20:00,27.23,27.29,27.21,27.28,131870.42842215256,9.0056,9.0255,8.999,9.0222,131870.4284
2008-10-20 11:25:00,27.28,27.35,27.23,27.34,151933.12434691744,9.0222,9.0453,9.0056,9.042,151933.1243
2008-10-20 11:30:00,27.35,27.38,27.15,27.23,242006.26959247648,9.0453,9.0552,8.9792,9.0056,242006.2696
2008-10-20 11:35:00,27.23,27.26,27.16,27.24,131452.4555903866,9.0056,9.0155,8.9825,9.0089,131452.4556
2008-10-20 11:40:00,27.26,27.3,27.19,27.26,197283.1765935214,9.0155,9.0288,8.9924,9.0155,197283.1766
2008-10-20 11:45:00,27.27,27.37,27.26,27.32,129571.57784743993,9.0189,9.0519,9.0155,9.0354,129571.5778
2008-10-20 11:50:00,27.32,27.4,27.31,27.4,88819.22675026122,9.0354,9.0618,9.0321,9.0618,88819.2268
2008-10-20 11:55:00,27.4,27.56,27.39,27.56,279205.8516196448,9.0618,9.1148,9.0585,9.1148,279205.8516
2008-10-20 12:00:00,27.56,27.59,27.52,27.54,156112.8526645768,9.1148,9.1247,9.1015,9.1081,156112.8527
2008-10-20 12:05:00,27.54,27.59,27.53,27.57,91118.07732497388,9.1081,9.1247,9.1048,9.1181,91118.0773
2008-10-20 12:10:00,27.57,27.62,27.55,27.55,78578.89237199581,9.1181,9.1346,9.1115,9.1115,78578.8924
2008-10-20 12:15:00,27.55,27.68,27.54,27.67,213166.14420062696,9.1115,9.1544,9.1081,9.1511,213166.1442
2008-10-20 12:20:00,27.67,27.68,27.63,27.63,98432.60188087774,9.1511,9.1544,9.1379,9.1379,98432.6019
2008-10-20 12:25:00,27.62,27.73,27.62,27.7,197074.19017763843,9.1346,9.171,9.1346,9.1611,197074.1902
2008-10-20 12:30:00,27.7,27.75,27.62,27.7,186415.8829676071,9.1611,9.1776,9.1346,9.1611,186415.883
2008-10-20 12:35:00,27.7,27.7,27.54,27.56,152560.08359456636,9.1611,9.1611,9.1081,9.1148,152560.0836
2008-10-20 12:40:00,27.57,27.6,27.52,27.52,185788.9237199582,9.1181,9.128,9.1015,9.1015,185788.9237
2008-10-20 12:45:00,27.53,27.59,27.48,27.55,202925.8098223616,9.1048,9.1247,9.0883,9.1115,202925.8098
2008-10-20 12:50:00,27.56,27.56,27.44,27.46,192058.5161964472,9.1148,9.1148,9.0751,9.0817,192058.5162
2008-10-20 12:55:00,27.45,27.56,27.43,27.49,91327.06374085684,9.0784,9.1148,9.0718,9.0916,91327.0637
2008-10-20 13:00:00,27.49,27.5,27.43,27.46,122257.05329153604,9.0916,9.0949,9.0718,9.0817,122257.0533
2008-10-20 13:05:00,27.46,27.5,27.4,27.41,147544.40961337512,9.0817,9.0949,9.0618,9.0652,147544.4096
2008-10-20 13:10:00,27.4,27.45,27.4,27.42,122257.05329153604,9.0618,9.0784,9.0618,9.0685,122257.0533
2008-10-20 13:15:00,27.42,27.45,27.39,27.42,155903.86624869384,9.0685,9.0784,9.0585,9.0685,155903.8662
2008-10-20 13:20:00,27.42,27.43,27.37,27.42,202089.86415882967,9.0685,9.0718,9.0519,9.0685,202089.8642
2008-10-20 13:25:00,27.41,27.52,27.41,27.49,173876.69801462904,9.0652,9.1015,9.0652,9.0916,173876.698
2008-10-20 13:30:00,27.49,27.57,27.47,27.48,183908.0459770115,9.0916,9.1181,9.085,9.0883,183908.046
2008-10-20 13:35:00,27.49,27.52,27.42,27.45,117032.39289446184,9.0916,9.1015,9.0685,9.0784,117032.3929
2008-10-20 13:40:00,27.45,27.47,27.41,27.43,210031.3479623824,9.0784,9.085,9.0652,9.0718,210031.348
2008-10-20 13:45:00,27.42,27.52,27.41,27.5,181818.18181818185,9.0685,9.1015,9.0652,9.0949,181818.1818
2008-10-20 13:50:00,27.5,27.53,27.46,27.53,167607.10553814002,9.0949,9.1048,9.0817,9.1048,167607.1055
2008-10-20 13:55:00,27.53,27.54,27.48,27.5,178683.3855799373,9.1048,9.1081,9.0883,9.0949,178683.3856
2008-10-20 14:00:00,27.5,27.58,27.47,27.57,150679.20585161963,9.0949,9.1214,9.085,9.1181,150679.2059
2008-10-20 14:05:00,27.55,27.62,27.52,27.54,178265.41274817137,9.1115,9.1346,9.1015,9.1081,178265.4127
2008-10-20 14:10:00,27.54,27.58,27.48,27.48,166980.1462904911,9.1081,9.1214,9.0883,9.0883,166980.1463
2008-10-20 14:15:00,27.49,27.51,27.4,27.42,206060.60606060605,9.0916,9.0982,9.0618,9.0685,206060.6061
2008-10-20 14:20:00,27.41,27.47,27.38,27.39,169278.99686520375,9.0652,9.085,9.0552,9.0585,169278.9969
2008-10-20 14:25:00,27.38,27.5,27.36,27.5,96969.69696969696,9.0552,9.0949,9.0486,9.0949,96969.697
2008-10-20 14:30:00,27.5,27.5,27.38,27.4,244305.1201671892,9.0949,9.0949,9.0552,9.0618,244305.1202
2008-10-20 14:35:00,27.39,27.46,27.31,27.37,346708.46394984325,9.0585,9.0817,9.0321,9.0519,346708.4639
2008-10-20 14:40:00,27.36,27.44,27.34,27.37,164472.3092998955,9.0486,9.0751,9.042,9.0519,164472.3093
2008-10-20 14:45:00,27.38,27.38,27.27,27.29,218390.80459770115,9.0552,9.0552,9.0189,9.0255,218390.8046
2008-10-20 14:50:00,27.3,27.3,27.22,27.25,154649.94775339603,9.0288,9.0288,9.0023,9.0122,154649.9478
2008-10-20 14:55:00,27.25,27.28,27.2,27.26,232810.8672936259,9.0122,9.0222,8.9957,9.0155,232810.8673
2008-10-20 15:00:00,27.25,27.37,27.24,27.31,258307.210031348,9.0122,9.0519,9.0089,9.0321,258307.21
2008-10-20 15:05:00,27.31,27.32,27.16,27.24,209613.3751306165,9.0321,9.0354,8.9825,9.0089,209613.3751
2008-10-20 15:10:00,27.23,27.3,27.16,27.19,205224.66039707416,9.0056,9.0288,8.9825,8.9924,205224.6604
2008-10-20 15:15:00,27.19,27.31,27.16,27.29,209613.3751306165,8.9924,9.0321,8.9825,9.0255,209613.3751
2008-10-20 15:20:00,27.29,27.3,27.17,27.27,150470.21943573668,9.0255,9.0288,8.9858,9.0189,150470.2194
2008-10-20 15:25:00,27.28,27.28,27.16,27.23,174085.68443051202,9.0222,9.0222,8.9825,9.0056,174085.6844
2008-10-20 15:30:00,27.23,27.35,27.16,27.35,339393.9393939394,9.0056,9.0453,8.9825,9.0453,339393.9394
2008-10-20 15:35:00,27.35,27.42,27.32,27.35,643469.1745036573,9.0453,9.0685,9.0354,9.0453,643469.1745
2008-10-20 15:40:00,27.36,27.41,27.35,27.38,443051.2016718913,9.0486,9.0652,9.0453,9.0552,443051.2017
2008-10-20 15:45:00,27.38,27.46,27.37,27.45,288401.25391849526,9.0552,9.0817,9.0519,9.0784,288401.2539
2008-10-20 15:50:00,27.46,27.5,27.37,27.46,441170.3239289446,9.0817,9.0949,9.0519,9.0817,441170.3239
2008-10-20 15:55:00,27.46,27.55,27.44,27.54,664994.775339603,9.0817,9.1115,9.0751,9.1081,664994.7753
2008-10-21 09:30:00,27.62,27.68,27.14,27.18,755067.9205851619,9.1346,9.1544,8.9759,8.9891,755067.9206
2008-10-21 09:35:00,27.18,27.25,26.96,27.07,641379.3103448276,8.9891,9.0122,8.9163,8.9527,641379.3103
2008-10-21 09:40:00,27.07,27.22,27.04,27.21,451410.65830721,8.9527,9.0023,8.9428,8.999,451410.6583
2008-10-21 09:45:00,27.21,27.27,27.14,27.27,276907.00104493205,8.999,9.0189,8.9759,9.0189,276907.001
2008-10-21 09:50:00,27.27,27.28,27.2,27.26,305538.14002089866,9.0189,9.0222,8.9957,9.0155,305538.14
2008-10-21 09:55:00,27.26,27.26,27.02,27.08,282131.66144200624,9.0155,9.0155,8.9362,8.956,282131.6614
2008-10-21 10:00:00,27.09,27.11,27.02,27.08,198537.0950888192,8.9593,8.9659,8.9362,8.956,198537.0951
2008-10-21 10:05:00,27.09,27.15,27.04,27.11,136677.1159874608,8.9593,8.9792,8.9428,8.9659,136677.116
2008-10-21 10:10:00,27.11,27.22,27.11,27.16,232183.908045977,8.9659,9.0023,8.9659,8.9825,232183.908
2008-10-21 10:15:00,27.16,27.28,27.16,27.27,257471.2643678161,8.9825,9.0222,8.9825,9.0189,257471.2644
2008-10-21 10:20:00,27.28,27.44,27.26,27.43,168652.03761755486,9.0222,9.0751,9.0155,9.0718,168652.0376
2008-10-21 10:25:00,27.43,27.46,27.37,27.45,185788.9237199582,9.0718,9.0817,9.0519,9.0784,185788.9237
2008-10-21 10:30:00,27.44,27.49,27.39,27.47,185161.9644723093,9.0751,9.0916,9.0585,9.085,185161.9645
2008-10-21 10:35:00,27.48,27.49,27.36,27.43,200208.98641588297,9.0883,9.0916,9.0486,9.0718,200208.9864
2008-10-21 10:40:00,27.44,27.56,27.43,27.54,196656.2173458725,9.0751,9.1148,9.0718,9.1081,196656.2173
2008-10-21 10:45:00,27.54,27.55,27.51,27.55,175339.60292580983,9.1081,9.1115,9.0982,9.1115,175339.6029
2008-10-21 10:50:00,27.54,27.55,27.47,27.51,175130.61650992683,9.1081,9.1115,9.085,9.0982,175130.6165
2008-10-21 10:55:00,27.51,27.51,27.4,27.4,110553.81400208986,9.0982,9.0982,9.0618,9.0618,110553.814
2008-10-21 11:00:00,27.41,27.44,27.4,27.41,206896.5517241379,9.0652,9.0751,9.0618,9.0652,206896.5517
2008-10-21 11:05:00,27.42,27.42,27.33,27.35,129571.57784743993,9.0685,9.0685,9.0387,9.0453,129571.5778
2008-10-21 11:10:00,27.36,27.38,27.34,27.37,104284.22152560083,9.0486,9.0552,9.042,9.0519,104284.2215
2008-10-21 11:15:00,27.37,27.44,27.35,27.43,185788.9237199582,9.0519,9.0751,9.0453,9.0718,185788.9237
2008-10-21 11:20:00,27.43,27.44,27.38,27.4,127481.71368861024,9.0718,9.0751,9.0552,9.0618,127481.7137
2008-10-21 11:25:00,27.4,27.46,27.37,27.37,109299.89550679206,9.0618,9.0817,9.0519,9.0519,109299.8955
2008-10-21 11:30:00,27.37,27.39,27.28,27.36,163845.3500522466,9.0519,9.0585,9.0222,9.0486,163845.3501
2008-10-21 11:35:00,27.35,27.36,27.29,27.3,95297.80564263322,9.0453,9.0486,9.0255,9.0288,95297.8056
2008-10-21 11:40:00,27.31,27.33,27.29,27.3,103239.289446186,9.0321,9.0387,9.0255,9.0288,103239.2894
2008-10-21 11:45:00,27.3,27.3,27.13,27.13,138766.98014629047,9.0288,9.0288,8.9726,8.9726,138766.9801
2008-10-21 11:50:00,27.13,27.16,27.07,27.12,204388.71473354232,8.9726,8.9825,8.9527,8.9692,204388.7147
2008-10-21 11:55:00,27.12,27.18,26.9,26.92,330407.52351097175,8.9692,8.9891,8.8965,8.9031,330407.5235
2008-10-21 12:00:00,26.91,26.97,26.82,26.92,206060.60606060605,8.8998,8.9196,8.87,8.9031,206060.6061
2008-10-21 12:05:00,26.92,26.96,26.89,26.96,158829.67607105538,8.9031,8.9163,8.8932,8.9163,158829.6761
2008-10-21 12:10:00,26.95,26.98,26.86,26.88,96551.72413793104,8.913,8.9229,8.8833,8.8899,96551.7241
2008-10-21 12:15:00,26.87,26.89,26.82,26.88,147753.3960292581,8.8866,8.8932,8.87,8.8899,147753.396
2008-10-21 12:20:00,26.87,26.91,26.82,26.87,121839.0804597701,8.8866,8.8998,8.87,8.8866,121839.0805
2008-10-21 12:25:00,26.88,26.92,26.8,26.86,81713.68861024034,8.8899,8.9031,8.8634,8.8833,81713.6886
2008-10-21 12:30:00,26.86,26.91,26.82,26.88,129153.60501567398,8.8833,8.8998,8.87,8.8899,129153.605
2008-10-21 12:35:00,26.87,27.01,26.86,27.0,196238.24451410657,8.8866,8.9329,8.8833,8.9296,196238.2445
2008-10-21 12:40:00,27.0,27.01,26.96,26.97,87565.30825496343,8.9296,8.9329,8.9163,8.9196,87565.3083
2008-10-21 12:45:00,26.98,26.99,26.95,26.97,141692.78996865204,8.9229,8.9262,8.913,8.9196,141692.79
2008-10-21 12:50:00,26.98,26.98,26.89,26.9,117868.33855799372,8.9229,8.9229,8.8932,8.8965,117868.3386
2008-10-21 12:55:00,26.9,26.92,26.81,26.81,142319.74921630093,8.8965,8.9031,8.8667,8.8667,142319.7492
2008-10-21 13:00:00,26.81,26.85,26.8,26.83,119958.2027168234,8.8667,8.8799,8.8634,8.8733,119958.2027
2008-10-21 13:05:00,26.83,27.0,26.82,26.9,124973.87669801465,8.8733,8.9296,8.87,8.8965,124973.8767
2008-10-21 13:10:00,26.9,26.95,26.89,26.9,45559.038662486935,8.8965,8.913,8.8932,8.8965,45559.0387
2008-10-21 13:15:00,26.91,26.98,26.91,26.93,49529.780564263325,8.8998,8.9229,8.8998,8.9064,49529.7806
2008-10-21 13:20:00,26.93,27.13,26.92,27.09,156948.79832810868,8.9064,8.9726,8.9031,8.9593,156948.7983
2008-10-21 13:25:00,27.08,27.09,27.03,27.04,109299.89550679206,8.956,8.9593,8.9395,8.9428,109299.8955
2008-10-21 13:30:00,27.04,27.06,26.98,27.05,94879.83281086729,8.9428,8.9494,8.9229,8.9461,94879.8328
2008-10-21 13:35:00,27.05,27.11,27.05,27.08,136050.1567398119,8.9461,8.9659,8.9461,8.956,136050.1567
2008-10-21 13:40:00,27.07,27.15,27.04,27.08,160710.55381400208,8.9527,8.9792,8.9428,8.956,160710.5538
2008-10-21 13:45:00,27.08,27.12,27.02,27.11,145245.55903866247,8.956,8.9692,8.9362,8.9659,145245.559
2008-10-21 13:50:00,27.11,27.14,27.08,27.1,74399.16405433646,8.9659,8.9759,8.956,8.9626,74399.1641
2008-10-21 13:55:00,27.1,27.15,27.07,27.15,115151.51515151517,8.9626,8.9792,8.9527,8.9792,115151.5152
2008-10-21 14:00:00,27.15,27.23,27.13,27.14,94043.88714733542,8.9792,9.0056,8.9726,8.9759,94043.8871
2008-10-21 14:05:00,27.15,27.16,27.08,27.1,95506.7920585162,8.9792,8.9825,8.956,8.9626,95506.7921
2008-10-21 14:10:00,27.1,27.18,27.07,27.08,135214.21107628004,8.9626,8.9891,8.9527,8.956,135214.2111
2008-10-21 14:15:00,27.08,27.26,27.08,27.18,164681.29571577843,8.956,9.0155,8.956,8.9891,164681.2957
2008-10-21 14:20:00,27.18,27.26,27.17,27.25,88819.22675026122,8.9891,9.0155,8.9858,9.0122,88819.2268
2008-10-21 14:25:00,27.25,27.38,27.23,27.37,142946.70846394985,9.0122,9.0552,9.0056,9.0519,142946.7085
2008-10-21 14:30:00,27.37,27.4,27.29,27.3,140020.89864158828,9.0519,9.0618,9.0255,9.0288,140020.8986
2008-10-21 14:35:00,27.3,27.42,27.29,27.42,137931.0344827586,9.0288,9.0685,9.0255,9.0685,137931.0345
2008-10-21 14:40:00,27.42,27.47,27.38,27.41,251619.644723093,9.0685,9.085,9.0552,9.0652,251619.6447
2008-10-21 14:45:00,27.41,27.49,27.37,27.39,197910.13584117035,9.0652,9.0916,9.0519,9.0585,197910.1358
2008-10-21 14:50:00,27.39,27.41,27.33,27.37,162800.41797283175,9.0585,9.0652,9.0387,9.0519,162800.418
2008-10-21 14:55:00,27.37,27.37,27.3,27.34,104493.2079414838,9.0519,9.0519,9.0288,9.042,104493.2079
2008-10-21 15:00:00,27.35,27.49,27.35,27.49,145872.5182863114,9.0453,9.0916,9.0453,9.0916,145872.5183
2008-10-21 15:05:00,27.49,27.49,27.36,27.38,156530.82549634273,9.0916,9.0916,9.0486,9.0552,156530.8255
2008-10-21 15:10:00,27.37,27.43,27.36,27.41,76698.01462904911,9.0519,9.0718,9.0486,9.0652,76698.0146
2008-10-21 15:15:00,27.41,27.42,27.24,27.24,198119.1222570533,9.0652,9.0685,9.0089,9.0089,198119.1223
2008-10-21 15:20:00,27.24,27.25,27.09,27.15,290491.11807732494,9.0089,9.0122,8.9593,8.9792,290491.1181
2008-10-21 15:25:00,27.14,27.18,27.07,27.09,135632.18390804596,8.9759,8.9891,8.9527,8.9593,135632.1839
2008-10-21 15:30:00,27.1,27.12,26.97,26.98,357157.7847439916,8.9626,8.9692,8.9196,8.9229,357157.7847
2008-10-21 15:35:00,26.98,27.04,26.93,26.94,364890.2821316614,8.9229,8.9428,8.9064,8.9097,364890.2821
2008-10-21 15:40:00,26.94,27.04,26.89,26.9,395193.3124346917,8.9097,8.9428,8.8932,8.8965,395193.3124
2008-10-21 15:45:00,26.89,26.89,26.69,26.73,478369.9059561128,8.8932,8.8932,8.827,8.8403,478369.906
2008-10-21 15:50:00,26.73,26.91,26.72,26.85,736050.1567398119,8.8403,8.8998,8.837,8.8799,736050.1567
2008-10-21 15:55:00,26.84,26.85,26.71,26.75,626541.2748171368,8.8766,8.8799,8.8336,8.8469,626541.2748
2008-10-22 09:30:00,26.31,26.68,25.89,26.32,891745.0365726227,8.7014,8.8237,8.5625,8.7047,891745.0366
2008-10-22 09:35:00,26.32,26.33,26.07,26.19,455172.4137931034,8.7047,8.708,8.622,8.6617,455172.4138
2008-10-22 09:40:00,26.2,26.39,26.13,26.36,271055.381400209,8.665,8.7278,8.6418,8.7179,271055.3814
2008-10-22 09:45:00,26.36,26.41,26.19,26.29,379310.3448275862,8.7179,8.7344,8.6617,8.6947,379310.3448
2008-10-22 09:50:00,26.3,26.3,26.01,26.03,476907.00104493205,8.698,8.698,8.6021,8.6088,476907.001
2008-10-22 09:55:00,26.03,26.19,25.85,25.98,795820.2716823407,8.6088,8.6617,8.5492,8.5922,795820.2717
2008-10-22 10:00:00,25.98,26.15,25.93,26.07,632810.8672936258,8.5922,8.6484,8.5757,8.622,632810.8673
2008-10-22 10:05:00,26.07,26.09,25.98,26.02,403761.7554858934,8.622,8.6286,8.5922,8.6054,403761.7555
2008-10-22 10:10:00,26.02,26.1,26.01,26.07,280250.7836990596,8.6054,8.6319,8.6021,8.622,280250.7837
2008-10-22 10:15:00,26.06,26.14,26.04,26.1,203761.7554858934,8.6187,8.6451,8.6121,8.6319,203761.7555
2008-10-22 10:20:00,26.1,26.14,25.99,26.01,191640.5433646813,8.6319,8.6451,8.5955,8.6021,191640.5434
2008-10-22 10:25:00,26.01,26.14,25.97,26.12,283385.5799373041,8.6021,8.6451,8.5889,8.6385,283385.5799
2008-10-22 10:30:00,26.14,26.18,26.1,26.11,235109.7178683385,8.6451,8.6584,8.6319,8.6352,235109.7179
2008-10-22 10:35:00,26.11,26.24,26.06,26.19,252246.60397074188,8.6352,8.6782,8.6187,8.6617,252246.604
2008-10-22 10:40:00,26.18,26.24,26.08,26.11,206896.5517241379,8.6584,8.6782,8.6253,8.6352,206896.5517
2008-10-22 10:45:00,26.1,26.35,26.08,26.29,254336.4681295716,8.6319,8.7146,8.6253,8.6947,254336.4681
2008-10-22 10:50:00,26.29,26.3,26.19,26.26,157157.78474399162,8.6947,8.698,8.6617,8.6848,157157.7847
2008-10-22 10:55:00,26.27,26.3,26.21,26.27,322884.01253918494,8.6881,8.698,8.6683,8.6881,322884.0125
2008-10-22 11:00:00,26.26,26.3,26.21,26.28,133124.34691745037,8.6848,8.698,8.6683,8.6914,133124.3469
2008-10-22 11:05:00,26.28,26.34,26.21,26.32,227377.2204806688,8.6914,8.7113,8.6683,8.7047,227377.2205
2008-10-22 11:10:00,26.32,26.33,26.27,26.28,340020.8986415883,8.7047,8.708,8.6881,8.6914,340020.8986
2008-10-22 11:15:00,26.28,26.34,26.26,26.31,217763.84535005223,8.6914,8.7113,8.6848,8.7014,217763.8454
2008-10-22 11:20:00,26.3,26.31,26.15,26.24,147544.40961337512,8.698,8.7014,8.6484,8.6782,147544.4096
2008-10-22 11:25:00,26.24,26.24,26.14,26.19,154858.934169279,8.6782,8.6782,8.6451,8.6617,154858.9342
2008-10-22 11:30:00,26.19,26.31,26.18,26.23,88192.26750261233,8.6617,8.7014,8.6584,8.6749,88192.2675
2008-10-22 11:35:00,26.23,26.25,26.15,26.24,134587.25182863112,8.6749,8.6815,8.6484,8.6782,134587.2518
2008-10-22 11:40:00,26.25,26.35,26.2,26.31,243051.2016718913,8.6815,8.7146,8.665,8.7014,243051.2017
2008-10-22 11:45:00,26.31,26.38,26.31,26.33,102403.34378265412,8.7014,8.7245,8.7014,8.708,102403.3438
2008-10-22 11:50:00,26.33,26.36,26.28,26.29,84012.53918495297,8.708,8.7179,8.6914,8.6947,84012.5392
2008-10-22 11:55:00,26.29,26.34,26.26,26.31,70846.39498432602,8.6947,8.7113,8.6848,8.7014,70846.395
2008-10-22 12:00:00,26.31,26.33,26.25,26.26,70637.40856844305,8.7014,8.708,8.6815,8.6848,70637.4086
2008-10-22 12:05:00,26.26,26.39,26.26,26.37,73981.19122257053,8.6848,8.7278,8.6848,8.7212,73981.1912
2008-10-22 12:10:00,26.37,26.37,26.24,26.25,90491.11807732497,8.7212,8.7212,8.6782,8.6815,90491.1181
2008-10-22 12:15:00,26.24,26.37,26.23,26.36,81713.68861024034,8.6782,8.7212,8.6749,8.7179,81713.6886
2008-10-22 12:20:00,26.36,26.42,26.34,26.42,122884.01253918494,8.7179,8.7377,8.7113,8.7377,122884.0125
2008-10-22 12:25:00,26.42,26.45,26.34,26.35,80459.77011494253,8.7377,8.7477,8.7113,8.7146,80459.7701
2008-10-22 12:30:00,26.35,26.38,26.3,26.37,140438.87147335423,8.7146,8.7245,8.698,8.7212,140438.8715
2008-10-22 12:35:00,26.37,26.39,26.36,26.36,127063.7408568443,8.7212,8.7278,8.7179,8.7179,127063.7409
2008-10-22 12:40:00,26.35,26.39,26.33,26.35,91536.0501567398,8.7146,8.7278,8.708,8.7146,91536.0502
2008-10-22 12:45:00,26.36,26.38,26.31,26.35,168443.0512016719,8.7179,8.7245,8.7014,8.7146,168443.0512
2008-10-22 12:50:00,26.35,26.37,26.31,26.36,77951.93312434692,8.7146,8.7212,8.7014,8.7179,77951.9331
2008-10-22 12:55:00,26.36,26.39,26.32,26.34,113897.59665621734,8.7179,8.7278,8.7047,8.7113,113897.5967
2008-10-22 13:00:00,26.32,26.32,26.15,26.21,167607.10553814002,8.7047,8.7047,8.6484,8.6683,167607.1055
2008-10-22 13:05:00,26.21,26.27,26.2,26.25,72727.27272727272,8.6683,8.6881,8.665,8.6815,72727.2727
2008-10-22 13:10:00,26.25,26.25,26.13,26.2,119540.22988505747,8.6815,8.6815,8.6418,8.665,119540.2299
2008-10-22 13:15:00,26.2,26.21,26.09,26.2,118077.32497387668,8.665,8.6683,8.6286,8.665,118077.325
2008-10-22 13:20:00,26.2,26.22,26.13,26.13,86938.34900731452,8.665,8.6716,8.6418,8.6418,86938.349
2008-10-22 13:25:00,26.13,26.15,26.03,26.12,198119.1222570533,8.6418,8.6484,8.6088,8.6385,198119.1223
2008-10-22 13:30:00,26.11,26.13,25.95,25.96,235318.70428422152,8.6352,8.6418,8.5823,8.5856,235318.7043
2008-10-22 13:35:00,25.96,26.05,25.91,26.01,232601.8808777429,8.5856,8.6154,8.5691,8.6021,232601.8809
2008-10-22 13:40:00,26.01,26.08,26.01,26.06,122048.06687565308,8.6021,8.6253,8.6021,8.6187,122048.0669
2008-10-22 13:45:00,26.06,26.18,26.06,26.16,184326.0188087774,8.6187,8.6584,8.6187,8.6517,184326.0188
2008-10-22 13:50:00,26.15,26.15,26.03,26.1,211076.2800417973,8.6484,8.6484,8.6088,8.6319,211076.28
2008-10-22 13:55:00,26.12,26.16,26.07,26.15,122675.02612330198,8.6385,8.6517,8.622,8.6484,122675.0261
2008-10-22 14:00:00,26.15,26.17,26.07,26.08,91954.02298850576,8.6484,8.6551,8.622,8.6253,91954.023
2008-10-22 14:05:00,26.09,26.14,26.02,26.04,163427.37722048067,8.6286,8.6451,8.6054,8.6121,163427.3772
2008-10-22 14:10:00,26.04,26.08,26.02,26.07,115360.50156739813,8.6121,8.6253,8.6054,8.622,115360.5016
2008-10-22 14:15:00,26.08,26.11,26.03,26.09,149634.2737722048,8.6253,8.6352,8.6088,8.6286,149634.2738
2008-10-22 14:20:00,26.09,26.18,26.08,26.16,140647.8578892372,8.6286,8.6584,8.6253,8.6517,140647.8579
2008-10-22 14:25:00,26.17,26.19,26.15,26.17,92371.99582027168,8.6551,8.6617,8.6484,8.6551,92371.9958
2008-10-22 14:30:00,26.18,26.18,26.07,26.1,72727.27272727272,8.6584,8.6584,8.622,8.6319,72727.2727
2008-10-22 14:35:00,26.1,26.12,26.05,26.09,90909.09090909093,8.6319,8.6385,8.6154,8.6286,90909.0909
2008-10-22 14:40:00,26.08,26.12,26.02,26.03,235318.70428422152,8.6253,8.6385,8.6054,8.6088,235318.7043
2008-10-22 14:45:00,26.02,26.12,26.01,26.09,221107.6280041797,8.6054,8.6385,8.6021,8.6286,221107.628
2008-10-22 14:50:00,26.09,26.1,26.01,26.07,296760.710553814,8.6286,8.6319,8.6021,8.622,296760.7106
2008-10-22 14:55:00,26.08,26.12,26.06,26.08,236990.59561128527,8.6253,8.6385,8.6187,8.6253,236990.5956
2008-10-22 15:00:00,26.08,26.11,26.02,26.02,236990.59561128527,8.6253,8.6352,8.6054,8.6054,236990.5956
2008-10-22 15:05:00,26.02,26.05,25.99,26.03,333333.3333333333,8.6054,8.6154,8.5955,8.6088,333333.3333
2008-10-22 15:10:00,26.03,26.04,25.85,25.85,364054.3364681296,8.6088,8.6121,8.5492,8.5492,364054.3365
2008-10-22 15:15:00,25.85,25.9,25.74,25.8,329780.56426332286,8.5492,8.5658,8.5128,8.5327,329780.5643
2008-10-22 15:20:00,25.8,25.92,25.8,25.84,284848.48484848486,8.5327,8.5724,8.5327,8.5459,284848.4848
2008-10-22 15:25:00,25.85,25.96,25.78,25.82,322048.06687565305,8.5492,8.5856,8.5261,8.5393,322048.0669
2008-10-22 15:30:00,25.82,25.83,25.6,25.61,364263.3228840125,8.5393,8.5426,8.4665,8.4698,364263.3229
2008-10-22 15:35:00,25.62,25.73,25.45,25.45,533751.3061650993,8.4732,8.5095,8.4169,8.4169,533751.3062
2008-10-22 15:40:00,25.45,25.45,25.15,25.34,856008.3594566353,8.4169,8.4169,8.3177,8.3806,856008.3595
2008-10-22 15:45:00,25.34,25.5,25.17,25.41,676489.0282131662,8.3806,8.4335,8.3243,8.4037,676489.0282
2008-10-22 15:50:00,25.41,25.84,25.4,25.71,739184.9529780564,8.4037,8.5459,8.4004,8.5029,739184.953
2008-10-22 15:55:00,25.78,25.84,25.49,25.81,1039080.4597701147,8.5261,8.5459,8.4302,8.536,1039080.4598
2008-10-23 09:30:00,25.93,26.22,25.69,25.71,926645.7680250783,8.5757,8.6716,8.4963,8.5029,926645.768
2008-10-23 09:35:00,25.72,26.06,25.71,25.99,498850.5747126436,8.5062,8.6187,8.5029,8.5955,498850.5747
2008-10-23 09:40:00,25.99,26.21,25.88,26.03,883803.55276907,8.5955,8.6683,8.5591,8.6088,883803.5528
2008-10-23 09:45:00,26.04,26.06,25.56,25.62,301776.3845350052,8.6121,8.6187,8.4533,8.4732,301776.3845
2008-10-23 09:50:00,25.62,25.84,25.48,25.7,779519.3312434691,8.4732,8.5459,8.4269,8.4996,779519.3312
2008-10-23 09:55:00,25.7,26.03,25.7,26.03,321421.10762800416,8.4996,8.6088,8.4996,8.6088,321421.1076
2008-10-23 10:00:00,26.02,26.31,26.0,26.26,523301.9853709509,8.6054,8.7014,8.5988,8.6848,523301.9854
2008-10-23 10:05:00,26.26,26.43,26.22,26.24,342946.70846394985,8.6848,8.741,8.6716,8.6782,342946.7085
2008-10-23 10:10:00,26.25,26.37,26.24,26.31,300104.4932079415,8.6815,8.7212,8.6782,8.7014,300104.4932
2008-10-23 10:15:00,26.31,26.32,26.16,26.31,178474.39916405434,8.7014,8.7047,8.6517,8.7014,178474.3992
2008-10-23 10:20:00,26.32,26.36,26.28,26.3,192267.5026123302,8.7047,8.7179,8.6914,8.698,192267.5026
2008-10-23 10:25:00,26.3,26.31,26.13,26.21,304284.2215256008,8.698,8.7014,8.6418,8.6683,304284.2215
2008-10-23 10:30:00,26.21,26.37,26.13,26.32,224869.3834900732,8.6683,8.7212,8.6418,8.7047,224869.3835
2008-10-23 10:35:00,26.32,26.45,26.32,26.36,285684.4305120167,8.7047,8.7477,8.7047,8.7179,285684.4305
2008-10-23 10:40:00,26.36,26.61,26.36,26.61,384952.97805642633,8.7179,8.8006,8.7179,8.8006,384952.9781
2008-10-23 10:45:00,26.6,26.76,26.6,26.65,375757.57575757575,8.7973,8.8502,8.7973,8.8138,375757.5758
2008-10-23 10:50:00,26.67,26.7,26.55,26.6,337931.0344827586,8.8204,8.8303,8.7807,8.7973,337931.0345
2008-10-23 10:55:00,26.6,26.81,26.55,26.79,348798.3281086729,8.7973,8.8667,8.7807,8.8601,348798.3281
2008-10-23 11:00:00,26.79,26.87,26.72,26.73,368025.07836990594,8.8601,8.8866,8.837,8.8403,368025.0784
2008-10-23 11:05:00,26.72,26.73,26.59,26.63,137513.0616509927,8.837,8.8403,8.794,8.8072,137513.0617
2008-10-23 11:10:00,26.62,26.69,26.61,26.62,149216.30094043887,8.8039,8.827,8.8006,8.8039,149216.3009
2008-10-23 11:15:00,26.63,26.78,26.63,26.77,175757.57575757577,8.8072,8.8568,8.8072,8.8535,175757.5758
2008-10-23 11:20:00,26.78,26.85,26.73,26.74,291118.0773249739,8.8568,8.8799,8.8403,8.8436,291118.0773
2008-10-23 11:25:00,26.75,26.8,26.69,26.8,136677.1159874608,8.8469,8.8634,8.827,8.8634,136677.116
2008-10-23 11:30:00,26.79,26.84,26.73,26.77,105329.15360501569,8.8601,8.8766,8.8403,8.8535,105329.1536
2008-10-23 11:35:00,26.77,26.91,26.74,26.88,179937.3040752351,8.8535,8.8998,8.8436,8.8899,179937.3041
2008-10-23 11:40:00,26.88,26.9,26.68,26.69,200208.98641588297,8.8899,8.8965,8.8237,8.827,200208.9864
2008-10-23 11:45:00,26.69,26.76,26.6,26.72,225914.315569488,8.827,8.8502,8.7973,8.837,225914.3156
2008-10-23 11:50:00,26.72,26.79,26.67,26.67,194148.3803552769,8.837,8.8601,8.8204,8.8204,194148.3804
2008-10-23 11:55:00,26.68,26.72,26.61,26.69,147962.38244514106,8.8237,8.837,8.8006,8.827,147962.3824
2008-10-23 12:00:00,26.69,26.7,26.56,26.57,104702.19435736677,8.827,8.8303,8.784,8.7873,104702.1944
2008-10-23 12:05:00,26.57,26.59,26.48,26.48,129362.59143155694,8.7873,8.794,8.7576,8.7576,129362.5914
2008-10-23 12:10:00,26.48,26.54,26.42,26.44,155694.87983281087,8.7576,8.7774,8.7377,8.7444,155694.8798
2008-10-23 12:15:00,26.44,26.49,26.24,26.3,314524.55590386625,8.7444,8.7609,8.6782,8.698,314524.5559
2008-10-23 12:20:00,26.26,26.26,26.14,26.15,272727.2727272727,8.6848,8.6848,8.6451,8.6484,272727.2727
2008-10-23 12:25:00,26.15,26.15,26.0,26.03,319749.21630094043,8.6484,8.6484,8.5988,8.6088,319749.2163
2008-10-23 12:30:00,26.03,26.11,26.0,26.06,180355.27690700104,8.6088,8.6352,8.5988,8.6187,180355.2769
2008-10-23 12:35:00,26.06,26.19,26.02,26.11,241588.2967607105,8.6187,8.6617,8.6054,8.6352,241588.2968
2008-10-23 12:40:00,26.11,26.13,26.05,26.09,244305.1201671892,8.6352,8.6418,8.6154,8.6286,244305.1202
2008-10-23 12:45:00,26.08,26.15,26.01,26.04,221107.6280041797,8.6253,8.6484,8.6021,8.6121,221107.628
2008-10-23 12:50:00,26.04,26.1,25.99,26.03,164263.32288401254,8.6121,8.6319,8.5955,8.6088,164263.3229
2008-10-23 12:55:00,26.03,26.04,25.85,25.91,119749.21630094045,8.6088,8.6121,8.5492,8.5691,119749.2163
2008-10-23 13:00:00,25.9,25.91,25.77,25.87,184952.9780564264,8.5658,8.5691,8.5228,8.5558,184952.9781
2008-10-23 13:05:00,25.87,25.9,25.77,25.83,256008.3594566353,8.5558,8.5658,8.5228,8.5426,256008.3595
2008-10-23 13:10:00,25.83,25.88,25.79,25.82,279205.8516196448,8.5426,8.5591,8.5294,8.5393,279205.8516
2008-10-23 13:15:00,25.81,25.87,25.79,25.82,422152.5600835946,8.536,8.5558,8.5294,8.5393,422152.5601
2008-10-23 13:20:00,25.82,25.84,25.78,25.78,113688.61024033435,8.5393,8.5459,8.5261,8.5261,113688.6102
2008-10-23 13:25:00,25.78,25.85,25.72,25.72,202298.85057471265,8.5261,8.5492,8.5062,8.5062,202298.8506
2008-10-23 13:30:00,25.73,25.82,25.71,25.74,220062.69592476488,8.5095,8.5393,8.5029,8.5128,220062.6959
2008-10-23 13:35:00,25.74,25.93,25.73,25.84,291954.0229885057,8.5128,8.5757,8.5095,8.5459,291954.023
2008-10-23 13:40:00,25.84,25.92,25.82,25.83,548380.355276907,8.5459,8.5724,8.5393,8.5426,548380.3553
2008-10-23 13:45:00,25.83,25.83,25.66,25.66,191222.57053291536,8.5426,8.5426,8.4864,8.4864,191222.5705
2008-10-23 13:50:00,25.64,25.69,25.56,25.69,192476.4890282132,8.4798,8.4963,8.4533,8.4963,192476.489
2008-10-23 13:55:00,25.69,25.71,25.58,25.64,208150.4702194357,8.4963,8.5029,8.4599,8.4798,208150.4702
2008-10-23 14:00:00,25.63,25.64,25.24,25.25,429049.1118077325,8.4765,8.4798,8.3475,8.3508,429049.1118
2008-10-23 14:05:00,25.26,25.49,25.26,25.44,173876.69801462904,8.3541,8.4302,8.3541,8.4136,173876.698
2008-10-23 14:10:00,25.45,25.52,25.4,25.44,371577.8474399164,8.4169,8.4401,8.4004,8.4136,371577.8474
2008-10-23 14:15:00,25.45,25.51,25.31,25.33,422779.5193312435,8.4169,8.4368,8.3706,8.3772,422779.5193
2008-10-23 14:20:00,25.34,25.35,25.23,25.29,279414.8380355277,8.3806,8.3839,8.3442,8.364,279414.838
2008-10-23 14:25:00,25.31,25.48,25.31,25.43,175130.61650992683,8.3706,8.4269,8.3706,8.4103,175130.6165
2008-10-23 14:30:00,25.44,25.69,25.36,25.59,196865.2037617555,8.4136,8.4963,8.3872,8.4632,196865.2038
2008-10-23 14:35:00,25.59,25.77,25.53,25.77,188714.7335423197,8.4632,8.5228,8.4434,8.5228,188714.7335
2008-10-23 14:40:00,25.78,25.79,25.56,25.67,129153.60501567398,8.5261,8.5294,8.4533,8.4897,129153.605
2008-10-23 14:45:00,25.67,25.71,25.43,25.43,245350.052246604,8.4897,8.5029,8.4103,8.4103,245350.0522
2008-10-23 14:50:00,25.45,25.56,25.42,25.49,345245.55903866247,8.4169,8.4533,8.407,8.4302,345245.559
2008-10-23 14:55:00,25.49,25.53,25.36,25.47,275444.09613375127,8.4302,8.4434,8.3872,8.4235,275444.0961
2008-10-23 15:00:00,25.47,25.75,25.43,25.74,341483.80355276907,8.4235,8.5162,8.4103,8.5128,341483.8036
2008-10-23 15:05:00,25.73,26.2,25.66,26.18,516405.4336468129,8.5095,8.665,8.4864,8.6584,516405.4336
2008-10-23 15:10:00,26.18,26.2,25.98,26.09,701149.4252873563,8.6584,8.665,8.5922,8.6286,701149.4253
2008-10-23 15:15:00,26.09,26.1,25.94,25.98,364054.3364681296,8.6286,8.6319,8.579,8.5922,364054.3365
2008-10-23 15:20:00,25.97,26.06,25.9,25.97,321839.0804597701,8.5889,8.6187,8.5658,8.5889,321839.0805
2008-10-23 15:25:00,25.98,25.99,25.85,25.88,287774.2946708464,8.5922,8.5955,8.5492,8.5591,287774.2947
2008-10-23 15:30:00,25.86,25.91,25.62,25.81,198537.0950888192,8.5525,8.5691,8.4732,8.536,198537.0951
2008-10-23 15:35:00,25.82,25.96,25.65,25.66,417345.8725182863,8.5393,8.5856,8.4831,8.4864,417345.8725
2008-10-23 15:40:00,25.65,26.32,25.63,26.25,620480.6687565309,8.4831,8.7047,8.4765,8.6815,620480.6688
2008-10-23 15:45:00,26.25,26.44,26.23,26.32,803343.7826541275,8.6815,8.7444,8.6749,8.7047,803343.7827
2008-10-23 15:50:00,26.31,26.35,26.04,26.15,718077.3249738767,8.7014,8.7146,8.6121,8.6484,718077.325
2008-10-23 15:55:00,26.15,26.46,26.04,26.33,970323.9289446186,8.6484,8.751,8.6121,8.708,970323.9289
2008-10-24 09:30:00,24.83,25.65,24.5,25.31,531243.4691745036,8.2119,8.4831,8.1027,8.3706,531243.4692
2008-10-24 09:35:00,25.31,25.63,25.1,25.34,433019.8537095088,8.3706,8.4765,8.3012,8.3806,433019.8537
2008-10-24 09:40:00,25.35,25.51,25.2,25.41,360501.5673981192,8.3839,8.4368,8.3343,8.4037,360501.5674
2008-10-24 09:45:00,25.44,25.48,25.13,25.44,223197.4921630094,8.4136,8.4269,8.3111,8.4136,223197.4922
2008-10-24 09:50:00,25.46,25.6,25.35,25.54,401462.9049111808,8.4202,8.4665,8.3839,8.4467,401462.9049
2008-10-24 09:55:00,25.54,25.59,25.4,25.52,214838.0355276907,8.4467,8.4632,8.4004,8.4401,214838.0355
2008-10-24 10:00:00,25.5,25.6,25.4,25.53,391431.5569487983,8.4335,8.4665,8.4004,8.4434,391431.5569
2008-10-24 10:05:00,25.55,25.58,25.37,25.44,321212.1212121212,8.45,8.4599,8.3905,8.4136,321212.1212
2008-10-24 10:10:00,25.43,25.45,25.12,25.29,254127.4817136886,8.4103,8.4169,8.3078,8.364,254127.4817
2008-10-24 10:15:00,25.29,25.48,25.24,25.48,163636.36363636362,8.364,8.4269,8.3475,8.4269,163636.3636
2008-10-24 10:20:00,25.47,25.55,25.2,25.24,171159.87460815045,8.4235,8.45,8.3343,8.3475,171159.8746
2008-10-24 10:25:00,25.24,25.32,25.11,25.32,262068.96551724136,8.3475,8.3739,8.3045,8.3739,262068.9655
2008-10-24 10:30:00,25.31,25.37,25.14,25.3,271473.3542319749,8.3706,8.3905,8.3144,8.3673,271473.3542
2008-10-24 10:35:00,25.29,25.38,25.15,25.26,171159.87460815045,8.364,8.3938,8.3177,8.3541,171159.8746
2008-10-24 10:40:00,25.26,25.48,25.2,25.47,166144.20062695924,8.3541,8.4269,8.3343,8.4235,166144.2006
2008-10-24 10:45:00,25.47,25.49,25.31,25.43,139393.9393939394,8.4235,8.4302,8.3706,8.4103,139393.9394
2008-10-24 10:50:00,25.43,25.6,25.42,25.59,359456.6353187043,8.4103,8.4665,8.407,8.4632,359456.6353
2008-10-24 10:55:00,25.58,25.62,25.43,25.48,254336.4681295716,8.4599,8.4732,8.4103,8.4269,254336.4681
2008-10-24 11:00:00,25.48,25.57,25.37,25.39,184535.0052246604,8.4269,8.4566,8.3905,8.3971,184535.0052
2008-10-24 11:05:00,25.39,25.52,25.36,25.36,114524.55590386625,8.3971,8.4401,8.3872,8.3872,114524.5559
2008-10-24 11:10:00,25.37,25.43,25.29,25.38,83385.57993730408,8.3905,8.4103,8.364,8.3938,83385.5799
2008-10-24 11:15:00,25.38,25.5,25.34,25.41,140229.88505747126,8.3938,8.4335,8.3806,8.4037,140229.8851
2008-10-24 11:20:00,25.39,25.64,25.38,25.52,250783.6990595612,8.3971,8.4798,8.3938,8.4401,250783.6991
2008-10-24 11:25:00,25.52,25.55,25.42,25.46,107836.99059561128,8.4401,8.45,8.407,8.4202,107836.9906
2008-10-24 11:30:00,25.46,25.57,25.41,25.48,168234.0647857889,8.4202,8.4566,8.4037,8.4269,168234.0648
2008-10-24 11:35:00,25.48,25.68,25.48,25.68,284430.5120167189,8.4269,8.493,8.4269,8.493,284430.512
2008-10-24 11:40:00,25.69,25.71,25.59,25.6,133333.33333333334,8.4963,8.5029,8.4632,8.4665,133333.3333
2008-10-24 11:45:00,25.6,25.69,25.56,25.63,258516.19644723093,8.4665,8.4963,8.4533,8.4765,258516.1964
2008-10-24 11:50:00,25.61,25.63,25.37,25.45,187878.78787878787,8.4698,8.4765,8.3905,8.4169,187878.7879
2008-10-24 11:55:00,25.45,25.62,25.45,25.53,76280.04179728318,8.4169,8.4732,8.4169,8.4434,76280.0418
2008-10-24 12:00:00,25.53,25.53,25.37,25.51,170323.9289446186,8.4434,8.4434,8.3905,8.4368,170323.9289
2008-10-24 12:05:00,25.52,25.65,25.5,25.61,74399.16405433646,8.4401,8.4831,8.4335,8.4698,74399.1641
2008-10-24 12:10:00,25.61,25.73,25.6,25.7,100940.43887147336,8.4698,8.5095,8.4665,8.4996,100940.4389
2008-10-24 12:15:00,25.69,25.69,25.55,25.63,111598.7460815047,8.4963,8.4963,8.45,8.4765,111598.7461
2008-10-24 12:20:00,25.64,25.73,25.54,25.56,166980.1462904911,8.4798,8.5095,8.4467,8.4533,166980.1463
2008-10-24 12:25:00,25.56,25.67,25.53,25.56,166144.20062695924,8.4533,8.4897,8.4434,8.4533,166144.2006
2008-10-24 12:30:00,25.56,25.62,25.49,25.57,118704.2842215256,8.4533,8.4732,8.4302,8.4566,118704.2842
2008-10-24 12:35:00,25.59,25.71,25.59,25.63,113270.63740856844,8.4632,8.5029,8.4632,8.4765,113270.6374
2008-10-24 12:40:00,25.63,25.72,25.56,25.63,259770.11494252871,8.4765,8.5062,8.4533,8.4765,259770.1149
2008-10-24 12:45:00,25.61,25.68,25.48,25.49,180564.263322884,8.4698,8.493,8.4269,8.4302,180564.2633
2008-10-24 12:50:00,25.5,25.59,25.48,25.51,175757.57575757577,8.4335,8.4632,8.4269,8.4368,175757.5758
2008-10-24 12:55:00,25.51,25.69,25.51,25.54,162591.43155694878,8.4368,8.4963,8.4368,8.4467,162591.4316
2008-10-24 13:00:00,25.55,25.74,25.55,25.65,152560.08359456636,8.45,8.5128,8.45,8.4831,152560.0836
2008-10-24 13:05:00,25.65,25.8,25.62,25.74,159456.63531870427,8.4831,8.5327,8.4732,8.5128,159456.6353
2008-10-24 13:10:00,25.74,25.81,25.67,25.69,157157.78474399162,8.5128,8.536,8.4897,8.4963,157157.7847
2008-10-24 13:15:00,25.7,25.84,25.64,25.8,234691.74503657265,8.4996,8.5459,8.4798,8.5327,234691.745
2008-10-24 13:20:00,25.8,25.87,25.73,25.75,186415.8829676071,8.5327,8.5558,8.5095,8.5162,186415.883
2008-10-24 13:25:00,25.75,25.81,25.68,25.7,201880.8777429467,8.5162,8.536,8.493,8.4996,201880.8777
2008-10-24 13:30:00,25.69,25.7,25.53,25.54,155485.8934169279,8.4963,8.4996,8.4434,8.4467,155485.8934
2008-10-24 13:35:00,25.54,25.62,25.41,25.45,179728.31765935215,8.4467,8.4732,8.4037,8.4169,179728.3177
2008-10-24 13:40:00,25.45,25.55,25.44,25.47,184535.0052246604,8.4169,8.45,8.4136,8.4235,184535.0052
2008-10-24 13:45:00,25.47,25.49,25.29,25.31,214838.0355276907,8.4235,8.4302,8.364,8.3706,214838.0355
2008-10-24 13:50:00,25.31,25.52,25.31,25.41,157784.74399164054,8.3706,8.4401,8.3706,8.4037,157784.744
2008-10-24 13:55:00,25.42,25.58,25.35,25.37,145036.57262277952,8.407,8.4599,8.3839,8.3905,145036.5726
2008-10-24 14:00:00,25.36,25.46,25.29,25.45,143155.6948798328,8.3872,8.4202,8.364,8.4169,143155.6949
2008-10-24 14:05:00,25.46,25.56,25.39,25.54,127481.71368861024,8.4202,8.4533,8.3971,8.4467,127481.7137
2008-10-24 14:10:00,25.54,25.73,25.54,25.62,150888.1922675026,8.4467,8.5095,8.4467,8.4732,150888.1923
2008-10-24 14:15:00,25.62,25.82,25.62,25.77,206687.56530825497,8.4732,8.5393,8.4732,8.5228,206687.5653
2008-10-24 14:20:00,25.76,25.77,25.53,25.58,188296.76071055385,8.5195,8.5228,8.4434,8.4599,188296.7607
2008-10-24 14:25:00,25.59,25.67,25.54,25.67,202507.8369905956,8.4632,8.4897,8.4467,8.4897,202507.837
2008-10-24 14:30:00,25.67,26.0,25.66,25.99,385370.9508881923,8.4897,8.5988,8.4864,8.5955,385370.9509
2008-10-24 14:35:00,25.98,25.98,25.71,25.96,352560.0835945663,8.5922,8.5922,8.5029,8.5856,352560.0836
2008-10-24 14:40:00,25.96,26.08,25.82,25.86,207523.51097178683,8.5856,8.6253,8.5393,8.5525,207523.511
2008-10-24 14:45:00,25.88,25.9,25.8,25.82,221525.6008359457,8.5591,8.5658,8.5327,8.5393,221525.6008
2008-10-24 14:50:00,25.82,26.01,25.81,25.94,398328.1086729363,8.5393,8.6021,8.536,8.579,398328.1087
2008-10-24 14:55:00,25.94,26.21,25.94,26.17,243678.1609195402,8.579,8.6683,8.579,8.6551,243678.1609
2008-10-24 15:00:00,26.16,26.6,26.12,26.19,516614.4200626959,8.6517,8.7973,8.6385,8.6617,516614.4201
2008-10-24 15:05:00,26.2,26.27,26.09,26.11,239080.4597701149,8.665,8.6881,8.6286,8.6352,239080.4598
2008-10-24 15:10:00,26.11,26.31,26.07,26.17,254336.4681295716,8.6352,8.7014,8.622,8.6551,254336.4681
2008-10-24 15:15:00,26.17,26.18,25.93,25.96,304493.20794148376,8.6551,8.6584,8.5757,8.5856,304493.2079
2008-10-24 15:20:00,25.96,26.27,25.89,26.26,372831.7659352142,8.5856,8.6881,8.5625,8.6848,372831.7659
2008-10-24 15:25:00,26.25,26.28,26.01,26.14,303866.2486938349,8.6815,8.6914,8.6021,8.6451,303866.2487
2008-10-24 15:30:00,26.15,26.15,25.96,26.11,317868.3385579937,8.6484,8.6484,8.5856,8.6352,317868.3386
2008-10-24 15:35:00,26.11,26.15,25.9,26.01,314942.5287356322,8.6352,8.6484,8.5658,8.6021,314942.5287
2008-10-24 15:40:00,26.02,26.3,26.02,26.24,426541.2748171369,8.6054,8.698,8.6054,8.6782,426541.2748
2008-10-24 15:45:00,26.24,26.46,26.24,26.44,419017.76384535,8.6782,8.751,8.6782,8.7444,419017.7638
2008-10-24 15:50:00,26.44,26.45,26.16,26.31,764263.3228840125,8.7444,8.7477,8.6517,8.7014,764263.3229
2008-10-24 15:55:00,26.29,26.3,25.91,25.98,1109717.868338558,8.6947,8.698,8.5691,8.5922,1109717.8683
2008-10-27 09:30:00,25.68,25.92,25.46,25.52,443887.1473354232,8.493,8.5724,8.4202,8.4401,443887.1473
2008-10-27 09:35:00,25.6,25.6,25.34,25.43,487356.3218390804,8.4665,8.4665,8.3806,8.4103,487356.3218
2008-10-27 09:40:00,25.44,25.73,25.41,25.71,237199.58202716825,8.4136,8.5095,8.4037,8.5029,237199.582
2008-10-27 09:45:00,25.71,25.72,25.5,25.53,270428.4221525601,8.5029,8.5062,8.4335,8.4434,270428.4222
2008-10-27 09:50:00,25.54,25.73,25.53,25.72,153814.00208986417,8.4467,8.5095,8.4434,8.5062,153814.0021
2008-10-27 09:55:00,25.72,25.89,25.7,25.84,195402.2988505747,8.5062,8.5625,8.4996,8.5459,195402.2989
2008-10-27 10:00:00,25.83,26.02,25.81,25.97,398746.08150470216,8.5426,8.6054,8.536,8.5889,398746.0815
2008-10-27 10:05:00,25.97,26.2,25.92,25.93,308672.9362591432,8.5889,8.665,8.5724,8.5757,308672.9363
2008-10-27 10:10:00,25.95,26.01,25.86,25.86,251410.65830721,8.5823,8.6021,8.5525,8.5525,251410.6583
2008-10-27 10:15:00,25.85,25.96,25.78,25.79,255590.38662486937,8.5492,8.5856,8.5261,8.5294,255590.3866
2008-10-27 10:20:00,25.79,25.93,25.73,25.91,288819.2267502612,8.5294,8.5757,8.5095,8.5691,288819.2268
2008-10-27 10:25:00,25.9,26.03,25.82,25.82,216300.94043887148,8.5658,8.6088,8.5393,8.5393,216300.9404
2008-10-27 10:30:00,25.82,25.85,25.72,25.76,375757.57575757575,8.5393,8.5492,8.5062,8.5195,375757.5758
2008-10-27 10:35:00,25.74,25.79,25.62,25.71,154858.934169279,8.5128,8.5294,8.4732,8.5029,154858.9342
2008-10-27 10:40:00,25.71,25.72,25.5,25.66,183908.0459770115,8.5029,8.5062,8.4335,8.4864,183908.046
2008-10-27 10:45:00,25.66,25.68,25.61,25.63,172413.79310344826,8.4864,8.493,8.4698,8.4765,172413.7931
2008-10-27 10:50:00,25.63,25.71,25.61,25.66,300313.4796238244,8.4765,8.5029,8.4698,8.4864,300313.4796
2008-10-27 10:55:00,25.66,25.84,25.66,25.8,198119.1222570533,8.4864,8.5459,8.4864,8.5327,198119.1223
2008-10-27 11:00:00,25.8,25.9,25.76,25.82,183490.07314524555,8.5327,8.5658,8.5195,8.5393,183490.0731
2008-10-27 11:05:00,25.82,26.0,25.77,26.0,140647.8578892372,8.5393,8.5988,8.5228,8.5988,140647.8579
2008-10-27 11:10:00,26.0,26.09,25.95,26.09,167816.091954023,8.5988,8.6286,8.5823,8.6286,167816.092
2008-10-27 11:15:00,26.09,26.13,25.95,25.95,140856.84430512018,8.6286,8.6418,8.5823,8.5823,140856.8443
2008-10-27 11:20:00,25.95,26.02,25.85,25.86,119749.21630094045,8.5823,8.6054,8.5492,8.5525,119749.2163
2008-10-27 11:25:00,25.86,25.86,25.7,25.79,102821.31661442008,8.5525,8.5525,8.4996,8.5294,102821.3166
2008-10-27 11:30:00,25.8,25.84,25.66,25.71,89237.19958202717,8.5327,8.5459,8.4864,8.5029,89237.1996
2008-10-27 11:35:00,25.71,25.75,25.65,25.66,112643.67816091952,8.5029,8.5162,8.4831,8.4864,112643.6782
2008-10-27 11:40:00,25.65,25.8,25.6,25.79,140856.84430512018,8.4831,8.5327,8.4665,8.5294,140856.8443
2008-10-27 11:45:00,25.79,25.94,25.77,25.82,170114.9425287356,8.5294,8.579,8.5228,8.5393,170114.9425
2008-10-27 11:50:00,25.83,25.88,25.76,25.8,124137.93103448275,8.5426,8.5591,8.5195,8.5327,124137.931
2008-10-27 11:55:00,25.78,25.88,25.71,25.88,142110.76280041796,8.5261,8.5591,8.5029,8.5591,142110.7628
2008-10-27 12:00:00,25.86,26.03,25.86,26.0,279623.8244514107,8.5525,8.6088,8.5525,8.5988,279623.8245
2008-10-27 12:05:00,26.0,26.18,25.96,26.14,203761.7554858934,8.5988,8.6584,8.5856,8.6451,203761.7555
2008-10-27 12:10:00,26.14,26.26,26.11,26.23,269383.49007314525,8.6451,8.6848,8.6352,8.6749,269383.4901
2008-10-27 12:15:00,26.23,26.23,25.96,26.01,148798.32810867293,8.6749,8.6749,8.5856,8.6021,148798.3281
2008-10-27 12:20:00,26.0,26.06,25.98,26.01,78787.87878787878,8.5988,8.6187,8.5922,8.6021,78787.8788
2008-10-27 12:25:00,26.01,26.1,25.87,25.92,152978.05642633227,8.6021,8.6319,8.5558,8.5724,152978.0564
2008-10-27 12:30:00,25.91,26.11,25.85,26.1,84430.51201671892,8.5691,8.6352,8.5492,8.6319,84430.512
2008-10-27 12:35:00,26.1,26.18,26.04,26.1,99895.50679205851,8.6319,8.6584,8.6121,8.6319,99895.5068
2008-10-27 12:40:00,26.1,26.23,25.99,26.01,169696.9696969697,8.6319,8.6749,8.5955,8.6021,169696.9697
2008-10-27 12:45:00,26.01,26.1,25.96,26.04,101149.42528735632,8.6021,8.6319,8.5856,8.6121,101149.4253
2008-10-27 12:50:00,26.04,26.23,26.02,26.12,168234.0647857889,8.6121,8.6749,8.6054,8.6385,168234.0648
2008-10-27 12:55:00,26.13,26.26,26.09,26.2,142319.74921630093,8.6418,8.6848,8.6286,8.665,142319.7492
2008-10-27 13:00:00,26.2,26.23,26.1,26.16,160710.55381400208,8.665,8.6749,8.6319,8.6517,160710.5538
2008-10-27 13:05:00,26.15,26.15,26.01,26.04,155485.8934169279,8.6484,8.6484,8.6021,8.6121,155485.8934
2008-10-27 13:10:00,26.04,26.09,25.98,26.04,114524.55590386625,8.6121,8.6286,8.5922,8.6121,114524.5559
2008-10-27 13:15:00,26.05,26.12,26.0,26.09,76489.02821316614,8.6154,8.6385,8.5988,8.6286,76489.0282
2008-10-27 13:20:00,26.09,26.21,26.05,26.21,94461.85997910135,8.6286,8.6683,8.6154,8.6683,94461.86
2008-10-27 13:25:00,26.21,26.22,26.12,26.21,110344.8275862069,8.6683,8.6716,8.6385,8.6683,110344.8276
2008-10-27 13:30:00,26.21,26.32,26.21,26.31,142319.74921630093,8.6683,8.7047,8.6683,8.7014,142319.7492
2008-10-27 13:35:00,26.31,26.31,26.23,26.26,137095.08881922674,8.7014,8.7014,8.6749,8.6848,137095.0888
2008-10-27 13:40:00,26.26,26.37,26.23,26.37,170323.9289446186,8.6848,8.7212,8.6749,8.7212,170323.9289
2008-10-27 13:45:00,26.37,26.4,26.31,26.39,143782.6541274817,8.7212,8.7311,8.7014,8.7278,143782.6541
2008-10-27 13:50:00,26.4,26.4,26.33,26.37,126645.76802507836,8.7311,8.7311,8.708,8.7212,126645.768
2008-10-27 13:55:00,26.38,26.39,26.22,26.25,132288.40125391848,8.7245,8.7278,8.6716,8.6815,132288.4013
2008-10-27 14:00:00,26.26,26.28,26.12,26.13,149007.3145245559,8.6848,8.6914,8.6385,8.6418,149007.3145
2008-10-27 14:05:00,26.12,26.13,26.03,26.08,299268.5475444096,8.6385,8.6418,8.6088,8.6253,299268.5475
2008-10-27 14:10:00,26.08,26.11,25.99,26.0,204388.71473354232,8.6253,8.6352,8.5955,8.5988,204388.7147
2008-10-27 14:15:00,26.0,26.02,25.95,25.97,189132.70637408568,8.5988,8.6054,8.5823,8.5889,189132.7064
2008-10-27 14:20:00,25.98,26.03,25.85,25.88,201044.93207941484,8.5922,8.6088,8.5492,8.5591,201044.9321
2008-10-27 14:25:00,25.88,25.91,25.78,25.8,244096.13375130616,8.5591,8.5691,8.5261,8.5327,244096.1338
2008-10-27 14:30:00,25.79,25.83,25.74,25.75,220689.6551724138,8.5294,8.5426,8.5128,8.5162,220689.6552
2008-10-27 14:35:00,25.74,25.82,25.74,25.79,220271.68234064785,8.5128,8.5393,8.5128,8.5294,220271.6823
2008-10-27 14:40:00,25.79,25.96,25.76,25.84,264785.78892372,8.5294,8.5856,8.5195,8.5459,264785.7889
2008-10-27 14:45:00,25.84,25.92,25.77,25.83,159665.62173458724,8.5459,8.5724,8.5228,8.5426,159665.6217
2008-10-27 14:50:00,25.84,25.89,25.72,25.84,230303.0303030303,8.5459,8.5625,8.5062,8.5459,230303.0303
2008-10-27 14:55:00,25.84,25.85,25.7,25.71,206896.5517241379,8.5459,8.5492,8.4996,8.5029,206896.5517
2008-10-27 15:00:00,25.71,25.79,25.69,25.69,121003.13479623824,8.5029,8.5294,8.4963,8.4963,121003.1348
2008-10-27 15:05:00,25.7,25.82,25.68,25.78,331452.45559038664,8.4996,8.5393,8.493,8.5261,331452.4556
2008-10-27 15:10:00,25.78,25.85,25.77,25.83,157993.73040752352,8.5261,8.5492,8.5228,8.5426,157993.7304
2008-10-27 15:15:00,25.83,25.92,25.82,25.83,222570.5329153605,8.5426,8.5724,8.5393,8.5426,222570.5329
2008-10-27 15:20:00,25.83,25.88,25.68,25.72,193939.39393939392,8.5426,8.5591,8.493,8.5062,193939.3939
2008-10-27 15:25:00,25.72,25.78,25.65,25.78,212539.18495297804,8.5062,8.5261,8.4831,8.5261,212539.185
2008-10-27 15:30:00,25.79,25.89,25.79,25.83,239289.4461859979,8.5294,8.5625,8.5294,8.5426,239289.4462
2008-10-27 15:35:00,25.83,25.88,25.66,25.83,317868.3385579937,8.5426,8.5591,8.4864,8.5426,317868.3386
2008-10-27 15:40:00,25.83,25.9,25.7,25.72,371995.8202716824,8.5426,8.5658,8.4996,8.5062,371995.8203
2008-10-27 15:45:00,25.72,25.79,25.63,25.78,323301.9853709509,8.5062,8.5294,8.4765,8.5261,323301.9854
2008-10-27 15:50:00,25.78,25.81,25.58,25.58,435736.67711598746,8.5261,8.536,8.4599,8.4599,435736.6771
2008-10-27 15:55:00,25.58,25.59,25.3,25.39,1078160.91954023,8.4599,8.4632,8.3673,8.3971,1078160.9195
2008-10-28 09:30:00,25.96,26.07,25.6,25.82,347126.4367816092,8.5856,8.622,8.4665,8.5393,347126.4368
2008-10-28 09:35:00,25.82,25.84,25.6,25.66,397492.1630094044,8.5393,8.5459,8.4665,8.4864,397492.163
2008-10-28 09:40:00,25.67,25.81,25.65,25.76,399582.02716823405,8.4897,8.536,8.4831,8.5195,399582.0272
2008-10-28 09:45:00,25.75,25.8,25.57,25.74,392058.5161964472,8.5162,8.5327,8.4566,8.5128,392058.5162
2008-10-28 09:50:00,25.74,25.84,25.7,25.82,290700.10449320794,8.5128,8.5459,8.4996,8.5393,290700.1045
2008-10-28 09:55:00,25.82,25.84,25.73,25.82,221734.58725182863,8.5393,8.5459,8.5095,8.5393,221734.5873
2008-10-28 10:00:00,25.82,25.83,25.55,25.59,305538.14002089866,8.5393,8.5426,8.45,8.4632,305538.14
2008-10-28 10:05:00,25.6,25.67,25.46,25.53,197910.13584117035,8.4665,8.4897,8.4202,8.4434,197910.1358
2008-10-28 10:10:00,25.53,25.68,25.5,25.61,159456.63531870427,8.4434,8.493,8.4335,8.4698,159456.6353
2008-10-28 10:15:00,25.61,25.65,25.54,25.64,210658.3072100313,8.4698,8.4831,8.4467,8.4798,210658.3072
2008-10-28 10:20:00,25.64,25.67,25.55,25.58,142110.76280041796,8.4798,8.4897,8.45,8.4599,142110.7628
2008-10-28 10:25:00,25.58,25.68,25.52,25.52,231556.9487983281,8.4599,8.493,8.4401,8.4401,231556.9488
2008-10-28 10:30:00,25.52,25.6,25.48,25.52,122675.02612330198,8.4401,8.4665,8.4269,8.4401,122675.0261
2008-10-28 10:35:00,25.52,25.61,25.47,25.48,138557.99373040753,8.4401,8.4698,8.4235,8.4269,138557.9937
2008-10-28 10:40:00,25.48,25.5,25.37,25.44,325391.84952978056,8.4269,8.4335,8.3905,8.4136,325391.8495
2008-10-28 10:45:00,25.45,25.46,25.37,25.38,144409.6133751306,8.4169,8.4202,8.3905,8.3938,144409.6134
2008-10-28 10:50:00,25.37,25.39,25.12,25.12,219435.736677116,8.3905,8.3971,8.3078,8.3078,219435.7367
2008-10-28 10:55:00,25.13,25.21,25.1,25.19,337095.0888192267,8.3111,8.3376,8.3012,8.3309,337095.0888
2008-10-28 11:00:00,25.19,25.2,25.05,25.08,308254.9634273772,8.3309,8.3343,8.2846,8.2946,308254.9634
2008-10-28 11:05:00,25.08,25.12,25.03,25.04,238662.486938349,8.2946,8.3078,8.278,8.2813,238662.4869
2008-10-28 11:10:00,25.04,25.12,25.0,25.08,305120.1671891327,8.2813,8.3078,8.2681,8.2946,305120.1672
2008-10-28 11:15:00,25.09,25.14,25.04,25.13,205224.66039707416,8.2979,8.3144,8.2813,8.3111,205224.6604
2008-10-28 11:20:00,25.14,25.16,25.1,25.14,406687.56530825497,8.3144,8.321,8.3012,8.3144,406687.5653
2008-10-28 11:25:00,25.14,25.15,25.11,25.12,217136.8861024033,8.3144,8.3177,8.3045,8.3078,217136.8861
2008-10-28 11:30:00,25.11,25.2,25.1,25.16,297596.65621734585,8.3045,8.3343,8.3012,8.321,297596.6562
2008-10-28 11:35:00,25.17,25.17,25.12,25.12,235109.7178683385,8.3243,8.3243,8.3078,8.3078,235109.7179
2008-10-28 11:40:00,25.12,25.15,25.12,25.13,484639.49843260186,8.3078,8.3177,8.3078,8.3111,484639.4984
2008-10-28 11:45:00,25.13,25.14,25.11,25.11,228422.1525600836,8.3111,8.3144,8.3045,8.3045,228422.1526
2008-10-28 11:50:00,25.11,25.15,25.1,25.14,259770.11494252871,8.3045,8.3177,8.3012,8.3144,259770.1149
2008-10-28 11:55:00,25.13,25.15,25.11,25.13,180564.263322884,8.3111,8.3177,8.3045,8.3111,180564.2633
2008-10-28 12:00:00,25.13,25.13,25.04,25.08,200835.94566353183,8.3111,8.3111,8.2813,8.2946,200835.9457
2008-10-28 12:05:00,25.08,25.12,25.04,25.12,190595.61128526644,8.2946,8.3078,8.2813,8.3078,190595.6113
2008-10-28 12:10:00,25.12,25.15,25.1,25.14,168652.03761755486,8.3078,8.3177,8.3012,8.3144,168652.0376
2008-10-28 12:15:00,25.14,25.18,25.11,25.17,123928.94461859978,8.3144,8.3276,8.3045,8.3243,123928.9446
2008-10-28 12:20:00,25.17,25.18,25.12,25.16,143155.6948798328,8.3243,8.3276,8.3078,8.321,143155.6949
2008-10-28 12:25:00,25.16,25.16,25.11,25.12,139393.9393939394,8.321,8.321,8.3045,8.3078,139393.9394
2008-10-28 12:30:00,25.12,25.14,25.05,25.09,247439.91640543364,8.3078,8.3144,8.2846,8.2979,247439.9164
2008-10-28 12:35:00,25.1,25.14,25.05,25.06,224451.4106583072,8.3012,8.3144,8.2846,8.288,224451.4107
2008-10-28 12:40:00,25.07,25.12,25.05,25.12,202298.85057471265,8.2913,8.3078,8.2846,8.3078,202298.8506
2008-10-28 12:45:00,25.12,25.14,25.11,25.13,361128.526645768,8.3078,8.3144,8.3045,8.3111,361128.5266
2008-10-28 12:50:00,25.13,25.15,25.11,25.13,262486.9383490073,8.3111,8.3177,8.3045,8.3111,262486.9383
2008-10-28 12:55:00,25.13,25.17,25.12,25.16,208986.4158829676,8.3111,8.3243,8.3078,8.321,208986.4159
2008-10-28 13:00:00,25.16,25.17,25.15,25.15,152351.09717868338,8.321,8.3243,8.3177,8.3177,152351.0972
2008-10-28 13:05:00,25.15,25.29,25.13,25.21,429676.0710553814,8.3177,8.364,8.3111,8.3376,429676.0711
2008-10-28 13:10:00,25.21,25.26,25.21,25.25,253709.50888192267,8.3376,8.3541,8.3376,8.3508,253709.5089
2008-10-28 13:15:00,25.26,25.26,25.22,25.22,162173.45872518286,8.3541,8.3541,8.3409,8.3409,162173.4587
2008-10-28 13:20:00,25.23,25.27,25.22,25.25,168652.03761755486,8.3442,8.3574,8.3409,8.3508,168652.0376
2008-10-28 13:25:00,25.25,25.26,25.22,25.26,162800.41797283175,8.3508,8.3541,8.3409,8.3541,162800.418
2008-10-28 13:30:00,25.26,25.26,25.21,25.23,275862.0689655172,8.3541,8.3541,8.3376,8.3442,275862.069
2008-10-28 13:35:00,25.23,25.24,25.16,25.17,181400.20898641588,8.3442,8.3475,8.321,8.3243,181400.209
2008-10-28 13:40:00,25.17,25.18,25.1,25.12,313897.59665621736,8.3243,8.3276,8.3012,8.3078,313897.5967
2008-10-28 13:45:00,25.12,25.15,25.09,25.11,180564.263322884,8.3078,8.3177,8.2979,8.3045,180564.2633
2008-10-28 13:50:00,25.11,25.11,24.98,25.07,223824.4514106583,8.3045,8.3045,8.2615,8.2913,223824.4514
2008-10-28 13:55:00,25.07,25.08,24.96,25.01,169487.98328108672,8.2913,8.2946,8.2549,8.2714,169487.9833
2008-10-28 14:00:00,25.0,25.04,24.94,24.98,230512.01671891328,8.2681,8.2813,8.2483,8.2615,230512.0167
2008-10-28 14:05:00,24.98,25.01,24.98,25.0,126645.76802507836,8.2615,8.2714,8.2615,8.2681,126645.768
2008-10-28 14:10:00,25.0,25.14,24.99,25.14,231138.97596656217,8.2681,8.3144,8.2648,8.3144,231138.976
2008-10-28 14:15:00,25.14,25.15,25.08,25.1,219853.7095088819,8.3144,8.3177,8.2946,8.3012,219853.7095
2008-10-28 14:20:00,25.1,25.15,25.08,25.13,362173.45872518286,8.3012,8.3177,8.2946,8.3111,362173.4587
2008-10-28 14:25:00,25.13,25.2,25.11,25.13,485893.4169278997,8.3111,8.3343,8.3045,8.3111,485893.4169
2008-10-28 14:30:00,25.14,25.37,25.14,25.3,330616.50992685475,8.3144,8.3905,8.3144,8.3673,330616.5099
2008-10-28 14:35:00,25.3,25.32,25.23,25.3,260606.0606060606,8.3673,8.3739,8.3442,8.3673,260606.0606
2008-10-28 14:40:00,25.31,25.35,25.21,25.29,1155067.920585162,8.3706,8.3839,8.3376,8.364,1155067.9206
2008-10-28 14:45:00,25.29,25.35,25.28,25.31,418181.8181818182,8.364,8.3839,8.3607,8.3706,418181.8182
2008-10-28 14:50:00,25.31,25.37,25.26,25.37,822570.5329153605,8.3706,8.3905,8.3541,8.3905,822570.5329
2008-10-28 14:55:00,25.37,25.55,25.37,25.45,651410.65830721,8.3905,8.45,8.3905,8.4169,651410.6583
2008-10-28 15:00:00,25.45,25.52,25.43,25.47,499268.5475444096,8.4169,8.4401,8.4103,8.4235,499268.5475
2008-10-28 15:05:00,25.47,25.48,25.36,25.44,393730.407523511,8.4235,8.4269,8.3872,8.4136,393730.4075
2008-10-28 15:10:00,25.44,25.5,25.41,25.5,367607.10553814,8.4136,8.4335,8.4037,8.4335,367607.1055
2008-10-28 15:15:00,25.49,25.6,25.43,25.59,324555.9038662487,8.4302,8.4665,8.4103,8.4632,324555.9039
2008-10-28 15:20:00,25.59,25.89,25.59,25.74,434691.7450365726,8.4632,8.5625,8.4632,8.5128,434691.745
2008-10-28 15:25:00,25.75,25.92,25.71,25.76,444096.13375130616,8.5162,8.5724,8.5029,8.5195,444096.1338
2008-10-28 15:30:00,25.76,25.81,25.67,25.81,326854.75444096135,8.5195,8.536,8.4897,8.536,326854.7544
2008-10-28 15:35:00,25.82,26.06,25.79,25.91,503239.289446186,8.5393,8.6187,8.5294,8.5691,503239.2894
2008-10-28 15:40:00,25.91,26.0,25.87,25.88,543782.6541274817,8.5691,8.5988,8.5558,8.5591,543782.6541
2008-10-28 15:45:00,25.87,25.94,25.81,25.88,559038.6624869383,8.5558,8.579,8.536,8.5591,559038.6625
2008-10-28 15:50:00,25.87,26.04,25.85,26.04,694670.8463949843,8.5558,8.6121,8.5492,8.6121,694670.8464
2008-10-28 15:55:00,26.04,26.47,26.03,26.42,1212539.184952978,8.6121,8.7543,8.6088,8.7377,1212539.185
2008-10-29 09:30:00,26.28,26.37,26.09,26.23,462695.9247648903,8.6914,8.7212,8.6286,8.6749,462695.9248
2008-10-29 09:35:00,26.23,26.32,26.14,26.15,201253.9184952978,8.6749,8.7047,8.6451,8.6484,201253.9185
2008-10-29 09:40:00,26.15,26.24,26.05,26.18,200626.9592476489,8.6484,8.6782,8.6154,8.6584,200626.9592
2008-10-29 09:45:00,26.18,26.19,25.99,26.09,265203.7617554859,8.6584,8.6617,8.5955,8.6286,265203.7618
2008-10-29 09:50:00,26.09,26.15,25.94,25.98,236363.63636363635,8.6286,8.6484,8.579,8.5922,236363.6364
2008-10-29 09:55:00,25.98,26.17,25.96,26.07,237617.55485893416,8.5922,8.6551,8.5856,8.622,237617.5549
2008-10-29 10:00:00,26.07,26.11,26.03,26.05,211285.26645768023,8.622,8.6352,8.6088,8.6154,211285.2665
2008-10-29 10:05:00,26.04,26.11,26.04,26.09,194775.3396029258,8.6121,8.6352,8.6121,8.6286,194775.3396
2008-10-29 10:10:00,26.09,26.3,26.08,26.29,236781.6091954023,8.6286,8.698,8.6253,8.6947,236781.6092
2008-10-29 10:15:00,26.29,26.32,26.26,26.26,353814.00208986417,8.6947,8.7047,8.6848,8.6848,353814.0021
2008-10-29 10:20:00,26.26,26.43,26.25,26.42,274608.15047021944,8.6848,8.741,8.6815,8.7377,274608.1505
2008-10-29 10:25:00,26.42,26.56,26.4,26.51,264576.8025078369,8.7377,8.784,8.7311,8.7675,264576.8025
2008-10-29 10:30:00,26.51,26.54,26.43,26.51,210031.3479623824,8.7675,8.7774,8.741,8.7675,210031.348
2008-10-29 10:35:00,26.51,26.51,26.37,26.39,141065.83072100312,8.7675,8.7675,8.7212,8.7278,141065.8307
2008-10-29 10:40:00,26.4,26.41,26.23,26.23,239498.4326018809,8.7311,8.7344,8.6749,8.6749,239498.4326
2008-10-29 10:45:00,26.23,26.28,26.19,26.21,156948.79832810868,8.6749,8.6914,8.6617,8.6683,156948.7983
2008-10-29 10:50:00,26.22,26.26,26.19,26.19,142528.7356321839,8.6716,8.6848,8.6617,8.6617,142528.7356
2008-10-29 10:55:00,26.19,26.24,26.15,26.23,138766.98014629047,8.6617,8.6782,8.6484,8.6749,138766.9801
2008-10-29 11:00:00,26.23,26.29,26.2,26.28,120794.14838035528,8.6749,8.6947,8.665,8.6914,120794.1484
2008-10-29 11:05:00,26.28,26.37,26.27,26.32,401253.9184952978,8.6914,8.7212,8.6881,8.7047,401253.9185
2008-10-29 11:10:00,26.32,26.37,26.3,26.37,326645.76802507835,8.7047,8.7212,8.698,8.7212,326645.768
2008-10-29 11:15:00,26.37,26.43,26.29,26.43,189968.65203761755,8.7212,8.741,8.6947,8.741,189968.652
2008-10-29 11:20:00,26.42,26.44,26.34,26.39,232810.8672936259,8.7377,8.7444,8.7113,8.7278,232810.8673
2008-10-29 11:25:00,26.39,26.41,26.23,26.3,135005.22466039707,8.7278,8.7344,8.6749,8.698,135005.2247
2008-10-29 11:30:00,26.29,26.3,26.24,26.25,126645.76802507836,8.6947,8.698,8.6782,8.6815,126645.768
2008-10-29 11:35:00,26.26,26.26,26.14,26.17,125809.8223615465,8.6848,8.6848,8.6451,8.6551,125809.8224
2008-10-29 11:40:00,26.18,26.19,26.08,26.12,94043.88714733542,8.6584,8.6617,8.6253,8.6385,94043.8871
2008-10-29 11:45:00,26.12,26.22,26.11,26.18,97178.68338557992,8.6385,8.6716,8.6352,8.6584,97178.6834
2008-10-29 11:50:00,26.18,26.25,26.16,26.24,104911.18077324974,8.6584,8.6815,8.6517,8.6782,104911.1808
2008-10-29 11:55:00,26.25,26.3,26.19,26.3,156739.8119122257,8.6815,8.698,8.6617,8.698,156739.8119
2008-10-29 12:00:00,26.29,26.35,26.29,26.35,126645.76802507836,8.6947,8.7146,8.6947,8.7146,126645.768
2008-10-29 12:05:00,26.34,26.35,26.3,26.3,123719.95820271682,8.7113,8.7146,8.698,8.698,123719.9582
2008-10-29 12:10:00,26.3,26.3,26.21,26.24,110135.84117032393,8.698,8.698,8.6683,8.6782,110135.8412
2008-10-29 12:15:00,26.24,26.29,26.23,26.23,113061.65099268548,8.6782,8.6947,8.6749,8.6749,113061.651
2008-10-29 12:20:00,26.23,26.32,26.23,26.31,129153.60501567398,8.6749,8.7047,8.6749,8.7014,129153.605
2008-10-29 12:25:00,26.31,26.32,26.26,26.29,129362.59143155694,8.7014,8.7047,8.6848,8.6947,129362.5914
2008-10-29 12:30:00,26.29,26.41,26.27,26.4,199373.04075235108,8.6947,8.7344,8.6881,8.7311,199373.0408
2008-10-29 12:35:00,26.41,26.49,26.37,26.38,160083.5945663532,8.7344,8.7609,8.7212,8.7245,160083.5946
2008-10-29 12:40:00,26.37,26.37,26.27,26.28,140020.89864158828,8.7212,8.7212,8.6881,8.6914,140020.8986
2008-10-29 12:45:00,26.28,26.37,26.26,26.37,120585.16196447233,8.6914,8.7212,8.6848,8.7212,120585.162
2008-10-29 12:50:00,26.37,26.4,26.35,26.37,98641.5882967607,8.7212,8.7311,8.7146,8.7212,98641.5883
2008-10-29 12:55:00,26.37,26.4,26.27,26.29,101776.3845350052,8.7212,8.7311,8.6881,8.6947,101776.3845
2008-10-29 13:00:00,26.29,26.37,26.25,26.27,80668.7565308255,8.6947,8.7212,8.6815,8.6881,80668.7565
2008-10-29 13:05:00,26.27,26.31,26.26,26.27,106792.05851619644,8.6881,8.7014,8.6848,8.6881,106792.0585
2008-10-29 13:10:00,26.27,26.33,26.27,26.28,89028.2131661442,8.6881,8.708,8.6881,8.6914,89028.2132
2008-10-29 13:15:00,26.28,26.34,26.27,26.28,80877.74294670846,8.6914,8.7113,8.6881,8.6914,80877.7429
2008-10-29 13:20:00,26.28,26.34,26.27,26.33,115569.48798328108,8.6914,8.7113,8.6881,8.708,115569.488
2008-10-29 13:25:00,26.33,26.33,26.23,26.24,202925.8098223616,8.708,8.708,8.6749,8.6782,202925.8098
2008-10-29 13:30:00,26.24,26.39,26.23,26.39,260188.08777429463,8.6782,8.7278,8.6749,8.7278,260188.0878
2008-10-29 13:35:00,26.39,26.45,26.37,26.37,134587.25182863112,8.7278,8.7477,8.7212,8.7212,134587.2518
2008-10-29 13:40:00,26.37,26.41,26.33,26.34,101567.39811912226,8.7212,8.7344,8.708,8.7113,101567.3981
2008-10-29 13:45:00,26.34,26.36,26.32,26.34,194775.3396029258,8.7113,8.7179,8.7047,8.7113,194775.3396
2008-10-29 13:50:00,26.34,26.36,26.34,26.34,221316.6144200627,8.7113,8.7179,8.7113,8.7113,221316.6144
2008-10-29 13:55:00,26.35,26.35,26.27,26.29,137095.08881922674,8.7146,8.7146,8.6881,8.6947,137095.0888
2008-10-29 14:00:00,26.27,26.28,26.2,26.22,142946.70846394985,8.6881,8.6914,8.665,8.6716,142946.7085
2008-10-29 14:05:00,26.21,26.26,26.17,26.21,270846.39498432603,8.6683,8.6848,8.6551,8.6683,270846.395
2008-10-29 14:10:00,26.21,26.38,26.19,26.29,178892.37199582026,8.6683,8.7245,8.6617,8.6947,178892.372
2008-10-29 14:15:00,26.3,26.39,26.12,26.3,334378.2654127481,8.698,8.7278,8.6385,8.698,334378.2654
2008-10-29 14:20:00,26.28,26.36,26.17,26.18,422570.53291536047,8.6914,8.7179,8.6551,8.6584,422570.5329
2008-10-29 14:25:00,26.17,26.3,26.08,26.23,258725.18286311388,8.6551,8.698,8.6253,8.6749,258725.1829
2008-10-29 14:30:00,26.21,26.23,25.99,26.0,369696.96969696967,8.6683,8.6749,8.5955,8.5988,369696.9697
2008-10-29 14:35:00,26.0,26.12,25.97,26.1,325391.84952978056,8.5988,8.6385,8.5889,8.6319,325391.8495
2008-10-29 14:40:00,26.12,26.28,26.12,26.19,228004.1797283177,8.6385,8.6914,8.6385,8.6617,228004.1797
2008-10-29 14:45:00,26.2,26.31,26.15,26.18,210031.3479623824,8.665,8.7014,8.6484,8.6584,210031.348
2008-10-29 14:50:00,26.16,26.2,25.97,25.98,249320.7941483804,8.6517,8.665,8.5889,8.5922,249320.7941
2008-10-29 14:55:00,25.97,26.18,25.97,26.13,272727.2727272727,8.5889,8.6584,8.5889,8.6418,272727.2727
2008-10-29 15:00:00,26.13,26.15,26.0,26.05,193103.4482758621,8.6418,8.6484,8.5988,8.6154,193103.4483
2008-10-29 15:05:00,26.05,26.15,26.02,26.06,187251.82863113892,8.6154,8.6484,8.6054,8.6187,187251.8286
2008-10-29 15:10:00,26.06,26.29,26.01,26.28,272518.28631138976,8.6187,8.6947,8.6021,8.6914,272518.2863
2008-10-29 15:15:00,26.27,26.42,26.26,26.35,313897.59665621736,8.6881,8.7377,8.6848,8.7146,313897.5967
2008-10-29 15:20:00,26.35,26.55,26.34,26.48,412539.1849529781,8.7146,8.7807,8.7113,8.7576,412539.185
2008-10-29 15:25:00,26.49,26.56,26.4,26.4,291327.0637408568,8.7609,8.784,8.7311,8.7311,291327.0637
2008-10-29 15:30:00,26.4,26.56,26.26,26.26,387669.8014629049,8.7311,8.784,8.6848,8.6848,387669.8015
2008-10-29 15:35:00,26.27,26.34,26.18,26.21,340438.87147335423,8.6881,8.7113,8.6584,8.6683,340438.8715
2008-10-29 15:40:00,26.21,26.33,26.21,26.31,382654.12748171366,8.6683,8.708,8.6683,8.7014,382654.1275
2008-10-29 15:45:00,26.31,26.46,26.3,26.4,449320.79414838034,8.7014,8.751,8.698,8.7311,449320.7941
2008-10-29 15:50:00,26.4,26.43,25.91,25.98,615256.0083594567,8.7311,8.741,8.5691,8.5922,615256.0084
2008-10-29 15:55:00,25.98,26.07,25.35,25.5,1644514.106583072,8.5922,8.622,8.3839,8.4335,1644514.1066
2008-10-30 09:30:00,26.6,26.8,26.37,26.48,372622.7795193312,8.7973,8.8634,8.7212,8.7576,372622.7795
2008-10-30 09:35:00,26.48,26.64,26.46,26.46,240543.3646812957,8.7576,8.8105,8.751,8.751,240543.3647
2008-10-30 09:40:00,26.45,26.5,26.32,26.35,401462.9049111808,8.7477,8.7642,8.7047,8.7146,401462.9049
2008-10-30 09:45:00,26.35,26.41,26.31,26.34,174921.63009404388,8.7146,8.7344,8.7014,8.7113,174921.6301
2008-10-30 09:50:00,26.33,26.35,26.16,26.19,194148.3803552769,8.708,8.7146,8.6517,8.6617,194148.3804
2008-10-30 09:55:00,26.18,26.21,26.15,26.19,145454.54545454544,8.6584,8.6683,8.6484,8.6617,145454.5455
2008-10-30 10:00:00,26.19,26.2,26.0,26.03,193939.39393939392,8.6617,8.665,8.5988,8.6088,193939.3939
2008-10-30 10:05:00,26.02,26.12,26.0,26.04,233019.85370950887,8.6054,8.6385,8.5988,8.6121,233019.8537
2008-10-30 10:10:00,26.04,26.09,25.93,25.93,131034.48275862068,8.6121,8.6286,8.5757,8.5757,131034.4828
2008-10-30 10:15:00,25.94,25.96,25.79,25.81,178265.41274817137,8.579,8.5856,8.5294,8.536,178265.4127
2008-10-30 10:20:00,25.82,25.86,25.76,25.82,342319.7492163009,8.5393,8.5525,8.5195,8.5393,342319.7492
2008-10-30 10:25:00,25.83,25.85,25.76,25.77,175130.61650992683,8.5426,8.5492,8.5195,8.5228,175130.6165
2008-10-30 10:30:00,25.77,25.79,25.7,25.75,191222.57053291536,8.5228,8.5294,8.4996,8.5162,191222.5705
2008-10-30 10:35:00,25.73,25.78,25.68,25.71,262068.96551724136,8.5095,8.5261,8.493,8.5029,262068.9655
2008-10-30 10:40:00,25.71,25.72,25.53,25.59,180773.249738767,8.5029,8.5062,8.4434,8.4632,180773.2497
2008-10-30 10:45:00,25.59,25.62,25.54,25.59,166144.20062695924,8.4632,8.4732,8.4467,8.4632,166144.2006
2008-10-30 10:50:00,25.59,25.61,25.54,25.57,235736.67711598743,8.4632,8.4698,8.4467,8.4566,235736.6771
2008-10-30 10:55:00,25.59,25.7,25.57,25.67,140229.88505747126,8.4632,8.4996,8.4566,8.4897,140229.8851
2008-10-30 11:00:00,25.67,25.76,25.65,25.75,412330.1985370951,8.4897,8.5195,8.4831,8.5162,412330.1985
2008-10-30 11:05:00,25.76,25.87,25.75,25.85,220480.6687565308,8.5195,8.5558,8.5162,8.5492,220480.6688
2008-10-30 11:10:00,25.85,25.94,25.84,25.94,157366.7711598746,8.5492,8.579,8.5459,8.579,157366.7712
2008-10-30 11:15:00,25.94,25.96,25.73,25.8,229049.1118077325,8.579,8.5856,8.5095,8.5327,229049.1118
2008-10-30 11:20:00,25.8,25.9,25.79,25.82,134796.2382445141,8.5327,8.5658,8.5294,8.5393,134796.2382
2008-10-30 11:25:00,25.82,25.89,25.72,25.82,180564.263322884,8.5393,8.5625,8.5062,8.5393,180564.2633
2008-10-30 11:30:00,25.82,25.87,25.75,25.77,184117.03239289444,8.5393,8.5558,8.5162,8.5228,184117.0324
2008-10-30 11:35:00,25.78,25.79,25.66,25.7,167607.10553814002,8.5261,8.5294,8.4864,8.4996,167607.1055
2008-10-30 11:40:00,25.71,25.77,25.63,25.77,164681.29571577843,8.5029,8.5228,8.4765,8.5228,164681.2957
2008-10-30 11:45:00,25.77,25.79,25.5,25.55,171368.86102403342,8.5228,8.5294,8.4335,8.45,171368.861
2008-10-30 11:50:00,25.55,25.59,25.47,25.51,202089.86415882967,8.45,8.4632,8.4235,8.4368,202089.8642
2008-10-30 11:55:00,25.51,25.59,25.5,25.52,207314.52455590383,8.4368,8.4632,8.4335,8.4401,207314.5246
2008-10-30 12:00:00,25.54,25.6,25.48,25.57,202716.82340647856,8.4467,8.4665,8.4269,8.4566,202716.8234
2008-10-30 12:05:00,25.57,25.66,25.55,25.6,136050.1567398119,8.4566,8.4864,8.45,8.4665,136050.1567
2008-10-30 12:10:00,25.62,25.62,25.51,25.58,141901.776384535,8.4732,8.4732,8.4368,8.4599,141901.7764
2008-10-30 12:15:00,25.59,25.63,25.55,25.62,128317.6593521421,8.4632,8.4765,8.45,8.4732,128317.6594
2008-10-30 12:20:00,25.62,25.66,25.55,25.59,267502.6123301985,8.4732,8.4864,8.45,8.4632,267502.6123
2008-10-30 12:25:00,25.59,25.62,25.45,25.49,210867.29362591432,8.4632,8.4732,8.4169,8.4302,210867.2936
2008-10-30 12:30:00,25.49,25.81,25.46,25.81,226541.27481713687,8.4302,8.536,8.4202,8.536,226541.2748
2008-10-30 12:35:00,25.8,25.84,25.8,25.83,117032.39289446184,8.5327,8.5459,8.5327,8.5426,117032.3929
2008-10-30 12:40:00,25.82,25.86,25.8,25.81,112643.67816091952,8.5393,8.5525,8.5327,8.536,112643.6782
2008-10-30 12:45:00,25.82,25.82,25.75,25.8,129153.60501567398,8.5393,8.5393,8.5162,8.5327,129153.605
2008-10-30 12:50:00,25.8,25.8,25.73,25.74,122048.06687565308,8.5327,8.5327,8.5095,8.5128,122048.0669
2008-10-30 12:55:00,25.75,25.75,25.61,25.66,129780.56426332289,8.5162,8.5162,8.4698,8.4864,129780.5643
2008-10-30 13:00:00,25.65,25.69,25.6,25.65,116196.44723093,8.4831,8.4963,8.4665,8.4831,116196.4472
2008-10-30 13:05:00,25.65,25.8,25.64,25.78,94879.83281086729,8.4831,8.5327,8.4798,8.5261,94879.8328
2008-10-30 13:10:00,25.78,25.87,25.74,25.83,133751.30616509926,8.5261,8.5558,8.5128,8.5426,133751.3062
2008-10-30 13:15:00,25.84,25.87,25.82,25.84,87774.29467084639,8.5459,8.5558,8.5393,8.5459,87774.2947
2008-10-30 13:20:00,25.84,25.88,25.82,25.84,112434.69174503656,8.5459,8.5591,8.5393,8.5459,112434.6917
2008-10-30 13:25:00,25.84,25.87,25.79,25.79,115151.51515151517,8.5459,8.5558,8.5294,8.5294,115151.5152
2008-10-30 13:30:00,25.8,25.82,25.73,25.76,114733.5423197492,8.5327,8.5393,8.5095,8.5195,114733.5423
2008-10-30 13:35:00,25.77,25.92,25.74,25.89,168861.02403343783,8.5228,8.5724,8.5128,8.5625,168861.024
2008-10-30 13:40:00,25.89,25.89,25.72,25.77,125182.8631138976,8.5625,8.5625,8.5062,8.5228,125182.8631
2008-10-30 13:45:00,25.77,25.83,25.76,25.82,67502.61233019854,8.5228,8.5426,8.5195,8.5393,67502.6123
2008-10-30 13:50:00,25.83,25.91,25.82,25.9,159038.66248693835,8.5426,8.5691,8.5393,8.5658,159038.6625
2008-10-30 13:55:00,25.91,25.93,25.88,25.91,182027.1682340648,8.5691,8.5757,8.5591,8.5691,182027.1682
2008-10-30 14:00:00,25.91,25.92,25.89,25.91,114942.52873563218,8.5691,8.5724,8.5625,8.5691,114942.5287
2008-10-30 14:05:00,25.91,25.99,25.9,25.94,116823.4064785789,8.5691,8.5955,8.5658,8.579,116823.4065
2008-10-30 14:10:00,25.94,26.0,25.94,25.99,252037.6175548589,8.579,8.5988,8.579,8.5955,252037.6176
2008-10-30 14:15:00,25.99,26.03,25.95,26.02,143782.6541274817,8.5955,8.6088,8.5823,8.6054,143782.6541
2008-10-30 14:20:00,26.02,26.16,25.99,26.15,164472.3092998955,8.6054,8.6517,8.5955,8.6484,164472.3093
2008-10-30 14:25:00,26.15,26.2,26.11,26.12,115569.48798328108,8.6484,8.665,8.6352,8.6385,115569.488
2008-10-30 14:30:00,26.12,26.14,26.04,26.08,134587.25182863112,8.6385,8.6451,8.6121,8.6253,134587.2518
2008-10-30 14:35:00,26.09,26.18,26.07,26.11,133333.33333333334,8.6286,8.6584,8.622,8.6352,133333.3333
2008-10-30 14:40:00,26.12,26.16,26.06,26.09,137095.08881922674,8.6385,8.6517,8.6187,8.6286,137095.0888
2008-10-30 14:45:00,26.09,26.16,26.04,26.16,97178.68338557992,8.6286,8.6517,8.6121,8.6517,97178.6834
2008-10-30 14:50:00,26.16,26.17,26.04,26.04,106165.09926854754,8.6517,8.6551,8.6121,8.6121,106165.0993
2008-10-30 14:55:00,26.04,26.07,25.96,26.05,149216.30094043887,8.6121,8.622,8.5856,8.6154,149216.3009
2008-10-30 15:00:00,26.05,26.13,26.02,26.12,143155.6948798328,8.6154,8.6418,8.6054,8.6385,143155.6949
2008-10-30 15:05:00,26.11,26.27,26.09,26.2,279623.8244514107,8.6352,8.6881,8.6286,8.665,279623.8245
2008-10-30 15:10:00,26.2,26.2,26.09,26.13,217554.8589341693,8.665,8.665,8.6286,8.6418,217554.8589
2008-10-30 15:15:00,26.12,26.12,25.88,25.93,266039.70741901774,8.6385,8.6385,8.5591,8.5757,266039.7074
2008-10-30 15:20:00,25.93,25.98,25.84,25.98,251201.67189132705,8.5757,8.5922,8.5459,8.5922,251201.6719
2008-10-30 15:25:00,25.98,26.02,25.84,25.9,286729.36259143153,8.5922,8.6054,8.5459,8.5658,286729.3626
2008-10-30 15:30:00,25.91,26.04,25.84,25.89,373876.698014629,8.5691,8.6121,8.5459,8.5625,373876.698
2008-10-30 15:35:00,25.9,25.96,25.78,25.93,267293.6259143156,8.5658,8.5856,8.5261,8.5757,267293.6259
2008-10-30 15:40:00,25.94,26.04,25.65,25.72,507419.0177638453,8.579,8.6121,8.4831,8.5062,507419.0178
2008-10-30 15:45:00,25.72,25.88,25.62,25.84,499686.5203761755,8.5062,8.5591,8.4732,8.5459,499686.5204
2008-10-30 15:50:00,25.85,25.95,25.7,25.93,428004.17972831766,8.5492,8.5823,8.4996,8.5757,428004.1797
2008-10-30 15:55:00,25.92,26.26,25.92,26.12,880041.7972831766,8.5724,8.6848,8.5724,8.6385,880041.7973
2008-10-31 09:30:00,26.02,26.47,26.01,26.25,470637.40856844303,8.6054,8.7543,8.6021,8.6815,470637.4086
2008-10-31 09:35:00,26.24,26.29,26.13,26.23,185997.9101358412,8.6782,8.6947,8.6418,8.6749,185997.9101
2008-10-31 09:40:00,26.21,26.26,26.07,26.12,158829.67607105538,8.6683,8.6848,8.622,8.6385,158829.6761
2008-10-31 09:45:00,26.11,26.14,26.01,26.09,266666.6666666667,8.6352,8.6451,8.6021,8.6286,266666.6667
2008-10-31 09:50:00,26.1,26.14,25.97,25.97,248484.84848484848,8.6319,8.6451,8.5889,8.5889,248484.8485
2008-10-31 09:55:00,25.98,26.05,25.85,25.9,267920.58516196447,8.5922,8.6154,8.5492,8.5658,267920.5852
2008-10-31 10:00:00,25.91,26.15,25.91,26.15,185579.93730407525,8.5691,8.6484,8.5691,8.6484,185579.9373
2008-10-31 10:05:00,26.15,26.28,26.11,26.26,203970.7419017764,8.6484,8.6914,8.6352,8.6848,203970.7419
2008-10-31 10:10:00,26.27,26.32,26.25,26.3,192267.5026123302,8.6881,8.7047,8.6815,8.698,192267.5026
2008-10-31 10:15:00,26.31,26.32,26.22,26.29,199164.0543364681,8.7014,8.7047,8.6716,8.6947,199164.0543
2008-10-31 10:20:00,26.28,26.34,26.25,26.32,291536.0501567398,8.6914,8.7113,8.6815,8.7047,291536.0502
2008-10-31 10:25:00,26.32,26.41,26.27,26.39,249738.7669801463,8.7047,8.7344,8.6881,8.7278,249738.767
2008-10-31 10:30:00,26.39,26.49,26.37,26.39,270010.44932079414,8.7278,8.7609,8.7212,8.7278,270010.4493
2008-10-31 10:35:00,26.4,26.48,26.37,26.43,158411.70323928943,8.7311,8.7576,8.7212,8.741,158411.7032
2008-10-31 10:40:00,26.41,26.42,26.34,26.37,114524.55590386625,8.7344,8.7377,8.7113,8.7212,114524.5559
2008-10-31 10:45:00,26.37,26.39,26.25,26.33,109299.89550679206,8.7212,8.7278,8.6815,8.708,109299.8955
2008-10-31 10:50:00,26.32,26.36,26.25,26.36,70637.40856844305,8.7047,8.7179,8.6815,8.7179,70637.4086
2008-10-31 10:55:00,26.35,26.37,26.26,26.37,86102.40334378266,8.7146,8.7212,8.6848,8.7212,86102.4033
2008-10-31 11:00:00,26.36,26.49,26.33,26.49,129153.60501567398,8.7179,8.7609,8.708,8.7609,129153.605
2008-10-31 11:05:00,26.48,26.6,26.46,26.6,295924.7648902821,8.7576,8.7973,8.751,8.7973,295924.7649
2008-10-31 11:10:00,26.6,26.63,26.47,26.48,125182.8631138976,8.7973,8.8072,8.7543,8.7576,125182.8631
2008-10-31 11:15:00,26.48,26.51,26.41,26.43,321212.1212121212,8.7576,8.7675,8.7344,8.741,321212.1212
2008-10-31 11:20:00,26.43,26.51,26.4,26.42,192058.5161964472,8.741,8.7675,8.7311,8.7377,192058.5162
2008-10-31 11:25:00,26.41,26.47,26.35,26.46,112643.67816091952,8.7344,8.7543,8.7146,8.751,112643.6782
2008-10-31 11:30:00,26.45,26.51,26.4,26.46,132497.38766980145,8.7477,8.7675,8.7311,8.751,132497.3877
2008-10-31 11:35:00,26.46,26.48,26.37,26.41,236363.63636363635,8.751,8.7576,8.7212,8.7344,236363.6364
2008-10-31 11:40:00,26.42,26.48,26.42,26.47,108672.93625914316,8.7377,8.7576,8.7377,8.7543,108672.9363
2008-10-31 11:45:00,26.48,26.5,26.34,26.43,106165.09926854754,8.7576,8.7642,8.7113,8.741,106165.0993
2008-10-31 11:50:00,26.45,26.49,26.42,26.44,212330.19853709507,8.7477,8.7609,8.7377,8.7444,212330.1985
2008-10-31 11:55:00,26.43,26.44,26.39,26.42,72727.27272727272,8.741,8.7444,8.7278,8.7377,72727.2727
2008-10-31 12:00:00,26.42,26.45,26.35,26.42,87565.30825496343,8.7377,8.7477,8.7146,8.7377,87565.3083
2008-10-31 12:05:00,26.41,26.42,26.35,26.35,91954.02298850576,8.7344,8.7377,8.7146,8.7146,91954.023
2008-10-31 12:10:00,26.35,26.43,26.33,26.39,99059.56112852664,8.7146,8.741,8.708,8.7278,99059.5611
2008-10-31 12:15:00,26.4,26.4,26.32,26.36,96760.710553814,8.7311,8.7311,8.7047,8.7179,96760.7106
2008-10-31 12:20:00,26.36,26.39,26.3,26.33,71055.38140020898,8.7179,8.7278,8.698,8.708,71055.3814
2008-10-31 12:25:00,26.33,26.42,26.33,26.39,104493.2079414838,8.708,8.7377,8.708,8.7278,104493.2079
2008-10-31 12:30:00,26.39,26.42,26.35,26.42,114315.56948798327,8.7278,8.7377,8.7146,8.7377,114315.5695
2008-10-31 12:35:00,26.43,26.46,26.37,26.43,73354.23197492163,8.741,8.751,8.7212,8.741,73354.232
2008-10-31 12:40:00,26.44,26.5,26.44,26.48,66039.70741901777,8.7444,8.7642,8.7444,8.7576,66039.7074
2008-10-31 12:45:00,26.48,26.54,26.41,26.53,94043.88714733542,8.7576,8.7774,8.7344,8.7741,94043.8871
2008-10-31 12:50:00,26.53,26.59,26.51,26.58,115778.47439916406,8.7741,8.794,8.7675,8.7907,115778.4744
2008-10-31 12:55:00,26.59,26.61,26.55,26.59,84639.49843260187,8.794,8.8006,8.7807,8.794,84639.4984
2008-10-31 13:00:00,26.59,26.61,26.58,26.6,46394.984326018806,8.794,8.8006,8.7907,8.7973,46394.9843
2008-10-31 13:05:00,26.6,26.61,26.51,26.52,86938.34900731452,8.7973,8.8006,8.7675,8.7708,86938.349
2008-10-31 13:10:00,26.52,26.6,26.49,26.58,88192.26750261233,8.7708,8.7973,8.7609,8.7907,88192.2675
2008-10-31 13:15:00,26.58,26.67,26.58,26.65,145245.55903866247,8.7907,8.8204,8.7907,8.8138,145245.559
2008-10-31 13:20:00,26.65,26.8,26.61,26.78,267711.5987460815,8.8138,8.8634,8.8006,8.8568,267711.5987
2008-10-31 13:25:00,26.78,26.79,26.68,26.75,164681.29571577843,8.8568,8.8601,8.8237,8.8469,164681.2957
2008-10-31 13:30:00,26.74,26.79,26.71,26.71,158620.6896551724,8.8436,8.8601,8.8336,8.8336,158620.6897
2008-10-31 13:35:00,26.71,26.77,26.63,26.67,151306.16509926855,8.8336,8.8535,8.8072,8.8204,151306.1651
2008-10-31 13:40:00,26.67,26.72,26.64,26.7,453918.4952978056,8.8204,8.837,8.8105,8.8303,453918.4953
2008-10-31 13:45:00,26.71,26.74,26.63,26.63,110135.84117032393,8.8336,8.8436,8.8072,8.8072,110135.8412
2008-10-31 13:50:00,26.64,26.65,26.57,26.58,109299.89550679206,8.8105,8.8138,8.7873,8.7907,109299.8955
2008-10-31 13:55:00,26.58,26.74,26.58,26.67,177429.4670846395,8.7907,8.8436,8.7907,8.8204,177429.4671
2008-10-31 14:00:00,26.68,26.73,26.59,26.6,94461.85997910135,8.8237,8.8403,8.794,8.7973,94461.86
2008-10-31 14:05:00,26.62,26.67,26.56,26.56,157993.73040752352,8.8039,8.8204,8.784,8.784,157993.7304
2008-10-31 14:10:00,26.55,26.6,26.54,26.55,141483.80355276907,8.7807,8.7973,8.7774,8.7807,141483.8036
2008-10-31 14:15:00,26.54,26.54,26.42,26.46,141274.8171368861,8.7774,8.7774,8.7377,8.751,141274.8171
2008-10-31 14:20:00,26.46,26.48,26.37,26.46,158620.6896551724,8.751,8.7576,8.7212,8.751,158620.6897
2008-10-31 14:25:00,26.47,26.55,26.42,26.49,105747.1264367816,8.7543,8.7807,8.7377,8.7609,105747.1264
2008-10-31 14:30:00,26.5,26.6,26.41,26.6,152978.05642633227,8.7642,8.7973,8.7344,8.7973,152978.0564
2008-10-31 14:35:00,26.6,26.68,26.56,26.63,149007.3145245559,8.7973,8.8237,8.784,8.8072,149007.3145
2008-10-31 14:40:00,26.63,26.68,26.52,26.6,188505.7471264368,8.8072,8.8237,8.7708,8.7973,188505.7471
2008-10-31 14:45:00,26.6,26.61,26.52,26.57,109717.868338558,8.7973,8.8006,8.7708,8.7873,109717.8683
2008-10-31 14:50:00,26.57,26.67,26.54,26.65,167398.11912225705,8.7873,8.8204,8.7774,8.8138,167398.1191
2008-10-31 14:55:00,26.64,26.71,26.54,26.59,135005.22466039707,8.8105,8.8336,8.7774,8.794,135005.2247
2008-10-31 15:00:00,26.59,26.67,26.58,26.6,248693.83490073145,8.794,8.8204,8.7907,8.7973,248693.8349
2008-10-31 15:05:00,26.6,26.61,26.51,26.56,208568.44305120167,8.7973,8.8006,8.7675,8.784,208568.4431
2008-10-31 15:10:00,26.55,26.6,26.4,26.43,225705.329153605,8.7807,8.7973,8.7311,8.741,225705.3292
2008-10-31 15:15:00,26.42,26.44,26.31,26.36,317659.3521421108,8.7377,8.7444,8.7014,8.7179,317659.3521
2008-10-31 15:20:00,26.35,26.46,26.25,26.38,197701.1494252873,8.7146,8.751,8.6815,8.7245,197701.1494
2008-10-31 15:25:00,26.37,26.41,26.28,26.29,284848.48484848486,8.7212,8.7344,8.6914,8.6947,284848.4848
2008-10-31 15:30:00,26.29,26.37,26.16,26.36,262277.95193312434,8.6947,8.7212,8.6517,8.7179,262277.9519
2008-10-31 15:35:00,26.35,26.51,26.35,26.49,260815.04702194355,8.7146,8.7675,8.7146,8.7609,260815.047
2008-10-31 15:40:00,26.49,26.49,26.01,26.17,492580.9822361546,8.7609,8.7609,8.6021,8.6551,492580.9822
2008-10-31 15:45:00,26.17,26.22,26.06,26.17,373040.7523510972,8.6551,8.6716,8.6187,8.6551,373040.7524
2008-10-31 15:50:00,26.18,26.26,26.04,26.11,363427.37722048064,8.6584,8.6848,8.6121,8.6352,363427.3772
2008-10-31 15:55:00,26.12,26.52,26.11,26.35,895506.7920585162,8.6385,8.7708,8.6352,8.7146,895506.7921
2008-11-03 09:30:00,26.37,26.55,26.32,26.37,218181.81818181812,8.7212,8.7807,8.7047,8.7212,218181.8182
2008-11-03 09:35:00,26.37,26.54,26.37,26.42,153605.0156739812,8.7212,8.7774,8.7212,8.7377,153605.0157
2008-11-03 09:40:00,26.43,26.71,26.41,26.46,249947.7533960293,8.741,8.8336,8.7344,8.751,249947.7534
2008-11-03 09:45:00,26.48,26.65,26.47,26.61,101985.3709508882,8.7576,8.8138,8.7543,8.8006,101985.371
2008-11-03 09:50:00,26.62,26.71,26.54,26.64,158202.71682340646,8.8039,8.8336,8.7774,8.8105,158202.7168
2008-11-03 09:55:00,26.63,26.63,26.42,26.42,154440.96133751306,8.8072,8.8072,8.7377,8.7377,154440.9613
2008-11-03 10:00:00,26.42,26.43,26.32,26.33,183699.05956112847,8.7377,8.741,8.7047,8.708,183699.0596
2008-11-03 10:05:00,26.34,26.36,26.24,26.26,166980.1462904911,8.7113,8.7179,8.6782,8.6848,166980.1463
2008-11-03 10:10:00,26.26,26.31,26.2,26.3,121839.0804597701,8.6848,8.7014,8.665,8.698,121839.0805
2008-11-03 10:15:00,26.31,26.46,26.3,26.44,126645.76802507836,8.7014,8.751,8.698,8.7444,126645.768
2008-11-03 10:20:00,26.44,26.49,26.38,26.4,123719.95820271682,8.7444,8.7609,8.7245,8.7311,123719.9582
2008-11-03 10:25:00,26.4,26.47,26.37,26.42,54545.454545454544,8.7311,8.7543,8.7212,8.7377,54545.4545
2008-11-03 10:30:00,26.42,26.44,26.35,26.43,59143.15569487983,8.7377,8.7444,8.7146,8.741,59143.1557
2008-11-03 10:35:00,26.42,26.53,26.42,26.51,79832.81086729362,8.7377,8.7741,8.7377,8.7675,79832.8109
2008-11-03 10:40:00,26.51,26.56,26.48,26.53,82758.62068965517,8.7675,8.784,8.7576,8.7741,82758.6207
2008-11-03 10:45:00,26.53,26.68,26.51,26.64,112643.67816091952,8.7741,8.8237,8.7675,8.8105,112643.6782
2008-11-03 10:50:00,26.64,26.7,26.62,26.63,145036.57262277952,8.8105,8.8303,8.8039,8.8072,145036.5726
2008-11-03 10:55:00,26.63,26.68,26.62,26.66,107419.01776384536,8.8072,8.8237,8.8039,8.8171,107419.0178
2008-11-03 11:00:00,26.66,26.7,26.65,26.67,87774.29467084639,8.8171,8.8303,8.8138,8.8204,87774.2947
2008-11-03 11:05:00,26.66,26.71,26.66,26.71,113688.61024033435,8.8171,8.8336,8.8171,8.8336,113688.6102
2008-11-03 11:10:00,26.71,26.72,26.66,26.71,134378.26541274818,8.8336,8.837,8.8171,8.8336,134378.2654
2008-11-03 11:15:00,26.71,26.73,26.67,26.72,104493.2079414838,8.8336,8.8403,8.8204,8.837,104493.2079
2008-11-03 11:20:00,26.71,26.74,26.68,26.7,72936.2591431557,8.8336,8.8436,8.8237,8.8303,72936.2591
2008-11-03 11:25:00,26.7,26.77,26.68,26.76,122884.01253918494,8.8303,8.8535,8.8237,8.8502,122884.0125
2008-11-03 11:30:00,26.76,26.79,26.71,26.79,86311.38975966562,8.8502,8.8601,8.8336,8.8601,86311.3898
2008-11-03 11:35:00,26.79,26.8,26.77,26.79,118286.31138975966,8.8601,8.8634,8.8535,8.8601,118286.3114
2008-11-03 11:40:00,26.79,26.8,26.75,26.79,156321.83908045976,8.8601,8.8634,8.8469,8.8601,156321.8391
2008-11-03 11:45:00,26.78,26.8,26.78,26.79,67293.62591431556,8.8568,8.8634,8.8568,8.8601,67293.6259
2008-11-03 11:50:00,26.79,26.8,26.75,26.79,109926.85475444097,8.8601,8.8634,8.8469,8.8601,109926.8548
2008-11-03 11:55:00,26.79,26.8,26.78,26.8,89237.19958202717,8.8601,8.8634,8.8568,8.8634,89237.1996
2008-11-03 12:00:00,26.8,26.8,26.75,26.79,113688.61024033435,8.8634,8.8634,8.8469,8.8601,113688.6102
2008-11-03 12:05:00,26.79,26.8,26.78,26.79,205851.61964472308,8.8601,8.8634,8.8568,8.8601,205851.6196
2008-11-03 12:10:00,26.79,26.8,26.78,26.78,229676.07105538136,8.8601,8.8634,8.8568,8.8568,229676.0711
2008-11-03 12:15:00,26.78,26.83,26.76,26.78,220062.69592476488,8.8568,8.8733,8.8502,8.8568,220062.6959
2008-11-03 12:20:00,26.79,26.81,26.74,26.8,166353.1870428422,8.8601,8.8667,8.8436,8.8634,166353.187
2008-11-03 12:25:00,26.8,26.83,26.79,26.81,105329.15360501569,8.8634,8.8733,8.8601,8.8667,105329.1536
2008-11-03 12:30:00,26.81,26.82,26.8,26.81,98641.5882967607,8.8667,8.87,8.8634,8.8667,98641.5883
2008-11-03 12:35:00,26.81,26.83,26.8,26.8,116405.43364681296,8.8667,8.8733,8.8634,8.8634,116405.4336
2008-11-03 12:40:00,26.8,26.83,26.8,26.82,112434.69174503656,8.8634,8.8733,8.8634,8.87,112434.6917
2008-11-03 12:45:00,26.82,26.86,26.82,26.86,109717.868338558,8.87,8.8833,8.87,8.8833,109717.8683
2008-11-03 12:50:00,26.86,26.92,26.85,26.85,177638.45350052245,8.8833,8.9031,8.8799,8.8799,177638.4535
2008-11-03 12:55:00,26.85,26.88,26.81,26.87,89864.15882967607,8.8799,8.8899,8.8667,8.8866,89864.1588
2008-11-03 13:00:00,26.87,26.91,26.86,26.86,103657.26227795192,8.8866,8.8998,8.8833,8.8833,103657.2623
2008-11-03 13:05:00,26.87,26.92,26.86,26.89,113479.6238244514,8.8866,8.9031,8.8833,8.8932,113479.6238
2008-11-03 13:10:00,26.89,26.92,26.82,26.82,129989.55067920584,8.8932,8.9031,8.87,8.87,129989.5507
2008-11-03 13:15:00,26.82,26.84,26.81,26.83,94252.87356321838,8.87,8.8766,8.8667,8.8733,94252.8736
2008-11-03 13:20:00,26.82,26.83,26.8,26.8,99477.53396029258,8.87,8.8733,8.8634,8.8634,99477.534
2008-11-03 13:25:00,26.8,26.82,26.8,26.82,185370.95088819225,8.8634,8.87,8.8634,8.87,185370.9509
2008-11-03 13:30:00,26.82,26.82,26.8,26.82,92371.99582027168,8.87,8.87,8.8634,8.87,92371.9958
2008-11-03 13:35:00,26.82,26.83,26.78,26.82,215464.9947753396,8.87,8.8733,8.8568,8.87,215464.9948
2008-11-03 13:40:00,26.81,26.86,26.79,26.8,91954.02298850576,8.8667,8.8833,8.8601,8.8634,91954.023
2008-11-03 13:45:00,26.79,26.83,26.79,26.82,135423.19749216302,8.8601,8.8733,8.8601,8.87,135423.1975
2008-11-03 13:50:00,26.83,26.86,26.79,26.8,74399.16405433646,8.8733,8.8833,8.8601,8.8634,74399.1641
2008-11-03 13:55:00,26.8,26.8,26.73,26.78,178474.39916405434,8.8634,8.8634,8.8403,8.8568,178474.3992
2008-11-03 14:00:00,26.79,26.81,26.71,26.74,158829.67607105538,8.8601,8.8667,8.8336,8.8436,158829.6761
2008-11-03 14:05:00,26.73,26.78,26.72,26.77,148798.32810867293,8.8403,8.8568,8.837,8.8535,148798.3281
2008-11-03 14:10:00,26.77,26.79,26.72,26.73,115151.51515151517,8.8535,8.8601,8.837,8.8403,115151.5152
2008-11-03 14:15:00,26.73,26.75,26.64,26.64,279623.8244514107,8.8403,8.8469,8.8105,8.8105,279623.8245
2008-11-03 14:20:00,26.64,26.75,26.64,26.67,179728.31765935215,8.8105,8.8469,8.8105,8.8204,179728.3177
2008-11-03 14:25:00,26.68,26.75,26.68,26.72,109926.85475444097,8.8237,8.8469,8.8237,8.837,109926.8548
2008-11-03 14:30:00,26.72,26.75,26.7,26.73,92580.98223615464,8.837,8.8469,8.8303,8.8403,92580.9822
2008-11-03 14:35:00,26.74,26.8,26.73,26.8,96551.72413793104,8.8436,8.8634,8.8403,8.8634,96551.7241
2008-11-03 14:40:00,26.8,26.81,26.76,26.77,100313.47962382445,8.8634,8.8667,8.8502,8.8535,100313.4796
2008-11-03 14:45:00,26.76,26.82,26.76,26.79,80668.7565308255,8.8502,8.87,8.8502,8.8601,80668.7565
2008-11-03 14:50:00,26.79,26.82,26.79,26.82,100313.47962382445,8.8601,8.87,8.8601,8.87,100313.4796
2008-11-03 14:55:00,26.81,26.84,26.79,26.81,115360.50156739813,8.8667,8.8766,8.8601,8.8667,115360.5016
2008-11-03 15:00:00,26.81,26.83,26.75,26.77,190177.6384535005,8.8667,8.8733,8.8469,8.8535,190177.6385
2008-11-03 15:05:00,26.78,26.83,26.73,26.82,219435.736677116,8.8568,8.8733,8.8403,8.87,219435.7367
2008-11-03 15:10:00,26.81,26.89,26.81,26.87,190595.61128526644,8.8667,8.8932,8.8667,8.8866,190595.6113
2008-11-03 15:15:00,26.88,26.88,26.8,26.82,293625.9143155695,8.8899,8.8899,8.8634,8.87,293625.9143
2008-11-03 15:20:00,26.82,26.83,26.77,26.81,268547.54440961336,8.87,8.8733,8.8535,8.8667,268547.5444
2008-11-03 15:25:00,26.81,26.83,26.79,26.82,242215.25600835943,8.8667,8.8733,8.8601,8.87,242215.256
2008-11-03 15:30:00,26.82,26.86,26.79,26.81,193730.40752351092,8.87,8.8833,8.8601,8.8667,193730.4075
2008-11-03 15:35:00,26.81,26.84,26.78,26.83,213166.14420062696,8.8667,8.8766,8.8568,8.8733,213166.1442
2008-11-03 15:40:00,26.83,26.91,26.83,26.84,469592.4764890282,8.8733,8.8998,8.8733,8.8766,469592.4765
2008-11-03 15:45:00,26.84,26.88,26.82,26.88,343364.68129571574,8.8766,8.8899,8.87,8.8899,343364.6813
2008-11-03 15:50:00,26.88,26.88,26.74,26.82,323928.9446185998,8.8899,8.8899,8.8436,8.87,323928.9446
2008-11-03 15:55:00,26.82,26.83,26.71,26.79,478160.9195402299,8.87,8.8733,8.8336,8.8601,478160.9195
2008-11-04 09:30:00,27.25,27.27,26.95,27.24,367398.11912225705,9.0122,9.0189,8.913,9.0089,367398.1191
2008-11-04 09:35:00,27.25,27.26,27.15,27.19,193939.39393939392,9.0122,9.0155,8.9792,8.9924,193939.3939
2008-11-04 09:40:00,27.18,27.2,26.97,27.08,185997.9101358412,8.9891,8.9957,8.9196,8.956,185997.9101
2008-11-04 09:45:00,27.06,27.11,26.97,27.05,144618.59979101358,8.9494,8.9659,8.9196,8.9461,144618.5998
2008-11-04 09:50:00,27.05,27.09,26.92,26.94,148798.32810867293,8.9461,8.9593,8.9031,8.9097,148798.3281
2008-11-04 09:55:00,26.94,27.0,26.89,26.98,115569.48798328108,8.9097,8.9296,8.8932,8.9229,115569.488
2008-11-04 10:00:00,26.98,27.03,26.92,27.0,137513.0616509927,8.9229,8.9395,8.9031,8.9296,137513.0617
2008-11-04 10:05:00,27.0,27.02,26.89,27.02,121003.13479623824,8.9296,8.9362,8.8932,8.9362,121003.1348
2008-11-04 10:10:00,27.02,27.07,26.99,27.06,135214.21107628004,8.9362,8.9527,8.9262,8.9494,135214.2111
2008-11-04 10:15:00,27.06,27.18,27.01,27.18,131661.4420062696,8.9494,8.9891,8.9329,8.9891,131661.442
2008-11-04 10:20:00,27.17,27.22,27.11,27.19,231347.9623824452,8.9858,9.0023,8.9659,8.9924,231347.9624
2008-11-04 10:25:00,27.19,27.19,27.13,27.18,136886.10240334377,8.9924,8.9924,8.9726,8.9891,136886.1024
2008-11-04 10:30:00,27.18,27.2,27.15,27.17,111389.75966562174,8.9891,8.9957,8.9792,8.9858,111389.7597
2008-11-04 10:35:00,27.18,27.24,27.17,27.23,123510.97178683383,8.9891,9.0089,8.9858,9.0056,123510.9718
2008-11-04 10:40:00,27.23,27.26,27.23,27.25,160083.5945663532,9.0056,9.0155,9.0056,9.0122,160083.5946
2008-11-04 10:45:00,27.25,27.27,27.21,27.26,180355.27690700104,9.0122,9.0189,8.999,9.0155,180355.2769
2008-11-04 10:50:00,27.26,27.27,27.24,27.24,233437.8265412748,9.0155,9.0189,9.0089,9.0089,233437.8265
2008-11-04 10:55:00,27.23,27.25,27.19,27.24,208568.44305120167,9.0056,9.0122,8.9924,9.0089,208568.4431
2008-11-04 11:00:00,27.24,27.26,27.15,27.17,298850.5747126437,9.0089,9.0155,8.9792,8.9858,298850.5747
2008-11-04 11:05:00,27.17,27.19,27.13,27.13,217972.8317659352,8.9858,8.9924,8.9726,8.9726,217972.8318
2008-11-04 11:10:00,27.13,27.14,27.04,27.07,255381.4002089864,8.9726,8.9759,8.9428,8.9527,255381.4002
2008-11-04 11:15:00,27.07,27.15,27.07,27.11,183908.0459770115,8.9527,8.9792,8.9527,8.9659,183908.046
2008-11-04 11:20:00,27.11,27.11,27.06,27.08,156530.82549634273,8.9659,8.9659,8.9494,8.956,156530.8255
2008-11-04 11:25:00,27.09,27.15,27.02,27.08,228422.1525600836,8.9593,8.9792,8.9362,8.956,228422.1526
2008-11-04 11:30:00,27.08,27.13,27.04,27.08,182236.1546499477,8.956,8.9726,8.9428,8.956,182236.1546
2008-11-04 11:35:00,27.09,27.15,27.08,27.14,79623.82445141066,8.9593,8.9792,8.956,8.9759,79623.8245
2008-11-04 11:40:00,27.15,27.15,27.05,27.07,114733.5423197492,8.9792,8.9792,8.9461,8.9527,114733.5423
2008-11-04 11:45:00,27.08,27.18,27.08,27.16,61859.97910135841,8.956,8.9891,8.956,8.9825,61859.9791
2008-11-04 11:50:00,27.16,27.17,27.12,27.14,60397.07419017764,8.9825,8.9858,8.9692,8.9759,60397.0742
2008-11-04 11:55:00,27.14,27.19,27.11,27.18,86311.38975966562,8.9759,8.9924,8.9659,8.9891,86311.3898
2008-11-04 12:00:00,27.18,27.18,27.07,27.08,105747.1264367816,8.9891,8.9891,8.9527,8.956,105747.1264
2008-11-04 12:05:00,27.08,27.12,27.08,27.11,124346.91745036573,8.956,8.9692,8.956,8.9659,124346.9175
2008-11-04 12:10:00,27.11,27.12,27.07,27.08,143573.66771159874,8.9659,8.9692,8.9527,8.956,143573.6677
2008-11-04 12:15:00,27.08,27.16,27.08,27.15,113479.6238244514,8.956,8.9825,8.956,8.9792,113479.6238
2008-11-04 12:20:00,27.14,27.18,27.08,27.09,72518.28631138976,8.9759,8.9891,8.956,8.9593,72518.2863
2008-11-04 12:25:00,27.1,27.11,27.0,27.02,133333.33333333334,8.9626,8.9659,8.9296,8.9362,133333.3333
2008-11-04 12:30:00,27.0,27.04,27.0,27.04,87774.29467084639,8.9296,8.9428,8.9296,8.9428,87774.2947
2008-11-04 12:35:00,27.04,27.06,26.98,26.99,122466.039707419,8.9428,8.9494,8.9229,8.9262,122466.0397
2008-11-04 12:40:00,26.98,26.98,26.95,26.97,113061.65099268548,8.9229,8.9229,8.913,8.9196,113061.651
2008-11-04 12:45:00,26.98,26.98,26.9,26.9,90282.131661442,8.9229,8.9229,8.8965,8.8965,90282.1317
2008-11-04 12:50:00,26.91,26.97,26.89,26.97,97805.64263322884,8.8998,8.9196,8.8932,8.9196,97805.6426
2008-11-04 12:55:00,26.97,26.97,26.92,26.92,103866.2486938349,8.9196,8.9196,8.9031,8.9031,103866.2487
2008-11-04 13:00:00,26.92,26.94,26.92,26.93,90909.09090909093,8.9031,8.9097,8.9031,8.9064,90909.0909
2008-11-04 13:05:00,26.93,26.94,26.83,26.83,156948.79832810868,8.9064,8.9097,8.8733,8.8733,156948.7983
2008-11-04 13:10:00,26.83,26.87,26.77,26.82,146290.49111807733,8.8733,8.8866,8.8535,8.87,146290.4911
2008-11-04 13:15:00,26.82,26.89,26.81,26.87,165308.25496342735,8.87,8.8932,8.8667,8.8866,165308.255
2008-11-04 13:20:00,26.87,26.92,26.83,26.91,95715.77847439917,8.8866,8.9031,8.8733,8.8998,95715.7785
2008-11-04 13:25:00,26.92,26.92,26.81,26.82,103239.289446186,8.9031,8.9031,8.8667,8.87,103239.2894
2008-11-04 13:30:00,26.82,26.84,26.77,26.78,209195.40229885056,8.87,8.8766,8.8535,8.8568,209195.4023
2008-11-04 13:35:00,26.78,26.8,26.7,26.76,253500.5224660397,8.8568,8.8634,8.8303,8.8502,253500.5225
2008-11-04 13:40:00,26.76,26.8,26.72,26.74,132706.37408568442,8.8502,8.8634,8.837,8.8436,132706.3741
2008-11-04 13:45:00,26.74,26.8,26.7,26.71,173040.75235109718,8.8436,8.8634,8.8303,8.8336,173040.7524
2008-11-04 13:50:00,26.71,26.72,26.65,26.66,105538.14002089865,8.8336,8.837,8.8138,8.8171,105538.14
2008-11-04 13:55:00,26.66,26.74,26.65,26.71,94670.84639498431,8.8171,8.8436,8.8138,8.8336,94670.8464
2008-11-04 14:00:00,26.69,26.71,26.66,26.69,112016.71891327064,8.827,8.8336,8.8171,8.827,112016.7189
2008-11-04 14:05:00,26.7,26.7,26.6,26.62,137722.04806687564,8.8303,8.8303,8.7973,8.8039,137722.0481
2008-11-04 14:10:00,26.62,26.67,26.6,26.66,84430.51201671892,8.8039,8.8204,8.7973,8.8171,84430.512
2008-11-04 14:15:00,26.65,26.66,26.59,26.64,205224.66039707416,8.8138,8.8171,8.794,8.8105,205224.6604
2008-11-04 14:20:00,26.63,26.73,26.63,26.72,123510.97178683383,8.8072,8.8403,8.8072,8.837,123510.9718
2008-11-04 14:25:00,26.72,26.79,26.7,26.79,96969.69696969696,8.837,8.8601,8.8303,8.8601,96969.697
2008-11-04 14:30:00,26.79,26.81,26.77,26.8,128526.64576802508,8.8601,8.8667,8.8535,8.8634,128526.6458
2008-11-04 14:35:00,26.8,26.81,26.7,26.78,141901.776384535,8.8634,8.8667,8.8303,8.8568,141901.7764
2008-11-04 14:40:00,26.78,26.85,26.78,26.81,83594.56635318704,8.8568,8.8799,8.8568,8.8667,83594.5664
2008-11-04 14:45:00,26.81,26.82,26.72,26.74,113061.65099268548,8.8667,8.87,8.837,8.8436,113061.651
2008-11-04 14:50:00,26.73,26.75,26.68,26.68,111389.75966562174,8.8403,8.8469,8.8237,8.8237,111389.7597
2008-11-04 14:55:00,26.68,26.72,26.65,26.7,135423.19749216302,8.8237,8.837,8.8138,8.8303,135423.1975
2008-11-04 15:00:00,26.69,26.69,26.6,26.66,132288.40125391848,8.827,8.827,8.7973,8.8171,132288.4013
2008-11-04 15:05:00,26.66,26.73,26.66,26.7,176802.50783699058,8.8171,8.8403,8.8171,8.8303,176802.5078
2008-11-04 15:10:00,26.7,26.79,26.67,26.75,221734.58725182863,8.8303,8.8601,8.8204,8.8469,221734.5873
2008-11-04 15:15:00,26.75,26.82,26.71,26.79,317241.3793103448,8.8469,8.87,8.8336,8.8601,317241.3793
2008-11-04 15:20:00,26.78,26.79,26.71,26.77,171786.83385579937,8.8568,8.8601,8.8336,8.8535,171786.8339
2008-11-04 15:25:00,26.77,26.79,26.73,26.74,103657.26227795192,8.8535,8.8601,8.8403,8.8436,103657.2623
2008-11-04 15:30:00,26.74,26.88,26.74,26.85,250783.6990595612,8.8436,8.8899,8.8436,8.8799,250783.6991
2008-11-04 15:35:00,26.84,26.91,26.81,26.91,252246.60397074188,8.8766,8.8998,8.8667,8.8998,252246.604
2008-11-04 15:40:00,26.91,27.02,26.84,26.89,419644.72309299896,8.8998,8.9362,8.8766,8.8932,419644.7231
2008-11-04 15:45:00,26.89,27.04,26.89,26.96,294252.8735632184,8.8932,8.9428,8.8932,8.9163,294252.8736
2008-11-04 15:50:00,26.96,27.0,26.84,26.88,461442.0062695925,8.9163,8.9296,8.8766,8.8899,461442.0063
2008-11-04 15:55:00,26.87,27.04,26.87,26.96,786833.855799373,8.8866,8.9428,8.8866,8.9163,786833.8558
2008-11-05 09:30:00,26.73,26.86,26.62,26.71,356948.7983281087,8.8403,8.8833,8.8039,8.8336,356948.7983
2008-11-05 09:35:00,26.72,26.95,26.71,26.93,211285.26645768023,8.837,8.913,8.8336,8.9064,211285.2665
2008-11-05 09:40:00,26.95,26.96,26.76,26.8,151097.17868338557,8.913,8.9163,8.8502,8.8634,151097.1787
2008-11-05 09:45:00,26.8,26.92,26.76,26.89,130825.49634273772,8.8634,8.9031,8.8502,8.8932,130825.4963
2008-11-05 09:50:00,26.89,27.03,26.89,27.03,180564.263322884,8.8932,8.9395,8.8932,8.9395,180564.2633
2008-11-05 09:55:00,27.03,27.09,27.0,27.07,322257.05329153605,8.9395,8.9593,8.9296,8.9527,322257.0533
2008-11-05 10:00:00,27.08,27.22,27.03,27.19,172831.7659352142,8.956,9.0023,8.9395,8.9924,172831.7659
2008-11-05 10:05:00,27.19,27.27,27.19,27.25,245559.0386624869,8.9924,9.0189,8.9924,9.0122,245559.0387
2008-11-05 10:10:00,27.25,27.26,27.16,27.18,328317.6593521421,9.0122,9.0155,8.9825,8.9891,328317.6594
2008-11-05 10:15:00,27.18,27.28,27.16,27.26,485893.4169278997,8.9891,9.0222,8.9825,9.0155,485893.4169
2008-11-05 10:20:00,27.26,27.37,27.22,27.33,325809.8223615465,9.0155,9.0519,9.0023,9.0387,325809.8224
2008-11-05 10:25:00,27.32,27.39,27.24,27.39,175757.57575757577,9.0354,9.0585,9.0089,9.0585,175757.5758
2008-11-05 10:30:00,27.39,27.47,27.38,27.45,200417.97283176592,9.0585,9.085,9.0552,9.0784,200417.9728
2008-11-05 10:35:00,27.44,27.46,27.36,27.37,224869.3834900732,9.0751,9.0817,9.0486,9.0519,224869.3835
2008-11-05 10:40:00,27.37,27.44,27.33,27.37,194984.3260188088,9.0519,9.0751,9.0387,9.0519,194984.326
2008-11-05 10:45:00,27.37,27.41,27.29,27.4,159874.60815047022,9.0519,9.0652,9.0255,9.0618,159874.6082
2008-11-05 10:50:00,27.41,27.41,27.23,27.26,160710.55381400208,9.0652,9.0652,9.0056,9.0155,160710.5538
2008-11-05 10:55:00,27.25,27.28,27.15,27.22,149216.30094043887,9.0122,9.0222,8.9792,9.0023,149216.3009
2008-11-05 11:00:00,27.22,27.29,27.22,27.28,98014.6290491118,9.0023,9.0255,9.0023,9.0222,98014.629
2008-11-05 11:05:00,27.28,27.37,27.27,27.34,164054.33646812956,9.0222,9.0519,9.0189,9.042,164054.3365
2008-11-05 11:10:00,27.35,27.42,27.32,27.39,132915.3605015674,9.0453,9.0685,9.0354,9.0585,132915.3605
2008-11-05 11:15:00,27.4,27.4,27.3,27.35,97178.68338557992,9.0618,9.0618,9.0288,9.0453,97178.6834
2008-11-05 11:20:00,27.34,27.37,27.21,27.22,137304.07523510972,9.042,9.0519,8.999,9.0023,137304.0752
2008-11-05 11:25:00,27.22,27.27,27.21,27.23,112643.67816091952,9.0023,9.0189,8.999,9.0056,112643.6782
2008-11-05 11:30:00,27.23,27.23,27.11,27.13,139184.95297805642,9.0056,9.0056,8.9659,8.9726,139184.953
2008-11-05 11:35:00,27.13,27.15,27.07,27.08,102612.33019853708,8.9726,8.9792,8.9527,8.956,102612.3302
2008-11-05 11:40:00,27.08,27.1,26.99,26.99,166144.20062695924,8.956,8.9626,8.9262,8.9262,166144.2006
2008-11-05 11:45:00,26.98,27.0,26.92,26.98,164681.29571577843,8.9229,8.9296,8.9031,8.9229,164681.2957
2008-11-05 11:50:00,26.98,27.09,26.88,27.08,220689.6551724138,8.9229,8.9593,8.8899,8.956,220689.6552
2008-11-05 11:55:00,27.07,27.12,27.05,27.11,180773.249738767,8.9527,8.9692,8.9461,8.9659,180773.2497
2008-11-05 12:00:00,27.12,27.15,27.05,27.05,100522.46603970742,8.9692,8.9792,8.9461,8.9461,100522.466
2008-11-05 12:05:00,27.05,27.05,26.94,26.97,152769.07001044933,8.9461,8.9461,8.9097,8.9196,152769.07
2008-11-05 12:10:00,26.96,26.98,26.87,26.88,343991.6405433647,8.9163,8.9229,8.8866,8.8899,343991.6405
2008-11-05 12:15:00,26.86,26.87,26.7,26.82,468129.5715778474,8.8833,8.8866,8.8303,8.87,468129.5716
2008-11-05 12:20:00,26.82,26.85,26.8,26.84,156530.82549634273,8.87,8.8799,8.8634,8.8766,156530.8255
2008-11-05 12:25:00,26.84,26.86,26.66,26.68,157993.73040752352,8.8766,8.8833,8.8171,8.8237,157993.7304
2008-11-05 12:30:00,26.68,26.71,26.64,26.65,128735.63218390803,8.8237,8.8336,8.8105,8.8138,128735.6322
2008-11-05 12:35:00,26.65,26.68,26.46,26.47,215673.98119122256,8.8138,8.8237,8.751,8.7543,215673.9812
2008-11-05 12:40:00,26.47,26.48,26.37,26.39,256844.3051201672,8.7543,8.7576,8.7212,8.7278,256844.3051
2008-11-05 12:45:00,26.4,26.42,26.36,26.36,159665.62173458724,8.7311,8.7377,8.7179,8.7179,159665.6217
2008-11-05 12:50:00,26.36,26.37,26.32,26.37,244305.1201671892,8.7179,8.7212,8.7047,8.7212,244305.1202
2008-11-05 12:55:00,26.37,26.39,26.33,26.36,230929.9895506792,8.7212,8.7278,8.708,8.7179,230929.9896
2008-11-05 13:00:00,26.36,26.46,26.35,26.41,192894.46185997908,8.7179,8.751,8.7146,8.7344,192894.4619
2008-11-05 13:05:00,26.41,26.5,26.37,26.49,201880.8777429467,8.7344,8.7642,8.7212,8.7609,201880.8777
2008-11-05 13:10:00,26.5,26.54,26.46,26.53,149007.3145245559,8.7642,8.7774,8.751,8.7741,149007.3145
2008-11-05 13:15:00,26.53,26.54,26.45,26.51,122048.06687565308,8.7741,8.7774,8.7477,8.7675,122048.0669
2008-11-05 13:20:00,26.51,26.51,26.36,26.43,220062.69592476488,8.7675,8.7675,8.7179,8.741,220062.6959
2008-11-05 13:25:00,26.43,26.47,26.39,26.42,92163.00940438872,8.741,8.7543,8.7278,8.7377,92163.0094
2008-11-05 13:30:00,26.41,26.42,26.35,26.38,149216.30094043887,8.7344,8.7377,8.7146,8.7245,149216.3009
2008-11-05 13:35:00,26.38,26.47,26.35,26.45,181191.2225705329,8.7245,8.7543,8.7146,8.7477,181191.2226
2008-11-05 13:40:00,26.45,26.57,26.39,26.56,150679.20585161963,8.7477,8.7873,8.7278,8.784,150679.2059
2008-11-05 13:45:00,26.57,26.59,26.52,26.58,135841.17032392893,8.7873,8.794,8.7708,8.7907,135841.1703
2008-11-05 13:50:00,26.58,26.58,26.48,26.48,139602.92580982237,8.7907,8.7907,8.7576,8.7576,139602.9258
2008-11-05 13:55:00,26.48,26.6,26.43,26.6,124764.89028213166,8.7576,8.7973,8.741,8.7973,124764.8903
2008-11-05 14:00:00,26.59,26.7,26.57,26.67,346708.46394984325,8.794,8.8303,8.7873,8.8204,346708.4639
2008-11-05 14:05:00,26.67,26.69,26.62,26.64,361964.4723092999,8.8204,8.827,8.8039,8.8105,361964.4723
2008-11-05 14:10:00,26.63,26.68,26.63,26.66,205433.6468129572,8.8072,8.8237,8.8072,8.8171,205433.6468
2008-11-05 14:15:00,26.65,26.69,26.63,26.67,161755.48589341692,8.8138,8.827,8.8072,8.8204,161755.4859
2008-11-05 14:20:00,26.66,26.68,26.63,26.65,123301.98537095088,8.8171,8.8237,8.8072,8.8138,123301.9854
2008-11-05 14:25:00,26.65,26.69,26.64,26.67,193730.40752351092,8.8138,8.827,8.8105,8.8204,193730.4075
2008-11-05 14:30:00,26.67,26.81,26.65,26.77,316823.40647857887,8.8204,8.8667,8.8138,8.8535,316823.4065
2008-11-05 14:35:00,26.77,26.84,26.7,26.83,239707.41901776384,8.8535,8.8766,8.8303,8.8733,239707.419
2008-11-05 14:40:00,26.82,26.82,26.77,26.77,123928.94461859978,8.87,8.87,8.8535,8.8535,123928.9446
2008-11-05 14:45:00,26.76,26.79,26.63,26.63,243678.1609195402,8.8502,8.8601,8.8072,8.8072,243678.1609
2008-11-05 14:50:00,26.63,26.77,26.58,26.75,348798.3281086729,8.8072,8.8535,8.7907,8.8469,348798.3281
2008-11-05 14:55:00,26.75,26.83,26.72,26.73,182027.1682340648,8.8469,8.8733,8.837,8.8403,182027.1682
2008-11-05 15:00:00,26.72,26.75,26.65,26.66,203552.76907001043,8.837,8.8469,8.8138,8.8171,203552.7691
2008-11-05 15:05:00,26.67,26.78,26.6,26.61,243887.1473354232,8.8204,8.8568,8.7973,8.8006,243887.1473
2008-11-05 15:10:00,26.6,26.64,26.56,26.62,440125.39184952975,8.7973,8.8105,8.784,8.8039,440125.3918
2008-11-05 15:15:00,26.63,26.67,26.58,26.66,228840.12539184952,8.8072,8.8204,8.7907,8.8171,228840.1254
2008-11-05 15:20:00,26.66,26.66,26.48,26.51,269174.50365726225,8.8171,8.8171,8.7576,8.7675,269174.5037
2008-11-05 15:25:00,26.5,26.6,26.48,26.6,168234.0647857889,8.7642,8.7973,8.7576,8.7973,168234.0648
2008-11-05 15:30:00,26.6,26.61,26.42,26.48,269174.50365726225,8.7973,8.8006,8.7377,8.7576,269174.5037
2008-11-05 15:35:00,26.48,26.55,26.43,26.45,261233.0198537095,8.7576,8.7807,8.741,8.7477,261233.0199
2008-11-05 15:40:00,26.45,26.47,26.32,26.38,383490.0731452456,8.7477,8.7543,8.7047,8.7245,383490.0731
2008-11-05 15:45:00,26.38,26.63,26.37,26.61,651828.631138976,8.7245,8.8072,8.7212,8.8006,651828.6311
2008-11-05 15:50:00,26.61,26.63,26.33,26.33,344409.61337513063,8.8006,8.8072,8.708,8.708,344409.6134
2008-11-05 15:55:00,26.33,26.4,26.24,26.39,668547.5444096134,8.708,8.7311,8.6782,8.7278,668547.5444
2008-11-06 09:30:00,26.19,26.51,26.11,26.51,383908.0459770115,8.6617,8.7675,8.6352,8.7675,383908.046
2008-11-06 09:35:00,26.5,26.61,26.4,26.52,290491.11807732494,8.7642,8.8006,8.7311,8.7708,290491.1181
2008-11-06 09:40:00,26.52,26.69,26.49,26.67,350261.2330198537,8.7708,8.827,8.7609,8.8204,350261.233
2008-11-06 09:45:00,26.68,26.76,26.61,26.67,268129.5715778474,8.8237,8.8502,8.8006,8.8204,268129.5716
2008-11-06 09:50:00,26.68,26.68,26.44,26.49,382863.1138975967,8.8237,8.8237,8.7444,8.7609,382863.1139
2008-11-06 09:55:00,26.49,26.58,26.44,26.47,267293.6259143156,8.7609,8.7907,8.7444,8.7543,267293.6259
2008-11-06 10:00:00,26.47,26.47,26.13,26.21,334378.2654127481,8.7543,8.7543,8.6418,8.6683,334378.2654
2008-11-06 10:05:00,26.21,26.26,26.14,26.25,236781.6091954023,8.6683,8.6848,8.6451,8.6815,236781.6092
2008-11-06 10:10:00,26.25,26.37,26.2,26.35,194775.3396029258,8.6815,8.7212,8.665,8.7146,194775.3396
2008-11-06 10:15:00,26.34,26.51,26.34,26.45,206478.578892372,8.7113,8.7675,8.7113,8.7477,206478.5789
2008-11-06 10:20:00,26.46,26.51,26.44,26.49,140647.8578892372,8.751,8.7675,8.7444,8.7609,140647.8579
2008-11-06 10:25:00,26.49,26.5,26.32,26.37,208986.4158829676,8.7609,8.7642,8.7047,8.7212,208986.4159
2008-11-06 10:30:00,26.37,26.39,26.25,26.39,136468.12957157785,8.7212,8.7278,8.6815,8.7278,136468.1296
2008-11-06 10:35:00,26.39,26.39,26.22,26.36,138975.96656217345,8.7278,8.7278,8.6716,8.7179,138975.9666
2008-11-06 10:40:00,26.35,26.35,26.12,26.18,158411.70323928943,8.7146,8.7146,8.6385,8.6584,158411.7032
2008-11-06 10:45:00,26.17,26.25,26.15,26.18,99059.56112852664,8.6551,8.6815,8.6484,8.6584,99059.5611
2008-11-06 10:50:00,26.19,26.23,26.1,26.2,114733.5423197492,8.6617,8.6749,8.6319,8.665,114733.5423
2008-11-06 10:55:00,26.2,26.31,26.16,26.31,87774.29467084639,8.665,8.7014,8.6517,8.7014,87774.2947
2008-11-06 11:00:00,26.29,26.38,26.29,26.31,119331.2434691745,8.6947,8.7245,8.6947,8.7014,119331.2435
2008-11-06 11:05:00,26.32,26.41,26.27,26.27,145872.5182863114,8.7047,8.7344,8.6881,8.6881,145872.5183
2008-11-06 11:10:00,26.29,26.38,26.24,26.33,171368.86102403342,8.6947,8.7245,8.6782,8.708,171368.861
2008-11-06 11:15:00,26.34,26.38,26.29,26.37,85893.41692789969,8.7113,8.7245,8.6947,8.7212,85893.4169
2008-11-06 11:20:00,26.38,26.38,26.26,26.37,110971.7868338558,8.7245,8.7245,8.6848,8.7212,110971.7868
2008-11-06 11:25:00,26.36,26.36,26.19,26.31,156948.79832810868,8.7179,8.7179,8.6617,8.7014,156948.7983
2008-11-06 11:30:00,26.31,26.33,26.21,26.23,85475.44409613375,8.7014,8.708,8.6683,8.6749,85475.4441
2008-11-06 11:35:00,26.22,26.25,26.11,26.15,171368.86102403342,8.6716,8.6815,8.6352,8.6484,171368.861
2008-11-06 11:40:00,26.15,26.37,26.15,26.37,128526.64576802508,8.6484,8.7212,8.6484,8.7212,128526.6458
2008-11-06 11:45:00,26.37,26.41,26.25,26.25,98223.61546499476,8.7212,8.7344,8.6815,8.6815,98223.6155
2008-11-06 11:50:00,26.26,26.38,26.21,26.24,107210.03134796236,8.6848,8.7245,8.6683,8.6782,107210.0313
2008-11-06 11:55:00,26.24,26.37,26.22,26.32,86520.37617554859,8.6782,8.7212,8.6716,8.7047,86520.3762
2008-11-06 12:00:00,26.33,26.33,26.23,26.29,80668.7565308255,8.708,8.708,8.6749,8.6947,80668.7565
2008-11-06 12:05:00,26.29,26.38,26.23,26.25,118495.29780564264,8.6947,8.7245,8.6749,8.6815,118495.2978
2008-11-06 12:10:00,26.25,26.36,26.24,26.35,91745.03657262278,8.6815,8.7179,8.6782,8.7146,91745.0366
2008-11-06 12:15:00,26.34,26.34,26.23,26.23,76907.00104493208,8.7113,8.7113,8.6749,8.6749,76907.001
2008-11-06 12:20:00,26.23,26.25,26.08,26.15,124555.90386624869,8.6749,8.6815,8.6253,8.6484,124555.9039
2008-11-06 12:25:00,26.15,26.19,26.09,26.11,90909.09090909093,8.6484,8.6617,8.6286,8.6352,90909.0909
2008-11-06 12:30:00,26.11,26.15,26.06,26.15,82131.66144200627,8.6352,8.6484,8.6187,8.6484,82131.6614
2008-11-06 12:35:00,26.14,26.15,26.01,26.04,169070.01044932078,8.6451,8.6484,8.6021,8.6121,169070.0104
2008-11-06 12:40:00,26.05,26.09,25.99,26.05,105956.11285266458,8.6154,8.6286,8.5955,8.6154,105956.1129
2008-11-06 12:45:00,26.05,26.1,26.01,26.1,62277.95193312434,8.6154,8.6319,8.6021,8.6319,62277.9519
2008-11-06 12:50:00,26.1,26.16,26.06,26.06,63322.88401253918,8.6319,8.6517,8.6187,8.6187,63322.884
2008-11-06 12:55:00,26.07,26.09,25.98,26.05,69801.46290491118,8.622,8.6286,8.5922,8.6154,69801.4629
2008-11-06 13:00:00,26.05,26.07,25.94,25.97,79832.81086729362,8.6154,8.622,8.579,8.5889,79832.8109
2008-11-06 13:05:00,25.99,25.99,25.84,25.96,186415.8829676071,8.5955,8.5955,8.5459,8.5856,186415.883
2008-11-06 13:10:00,25.95,25.98,25.78,25.84,147335.42319749217,8.5823,8.5922,8.5261,8.5459,147335.4232
2008-11-06 13:15:00,25.84,25.85,25.71,25.82,147544.40961337512,8.5459,8.5492,8.5029,8.5393,147544.4096
2008-11-06 13:20:00,25.83,25.93,25.82,25.85,152978.05642633227,8.5426,8.5757,8.5393,8.5492,152978.0564
2008-11-06 13:25:00,25.85,25.96,25.76,25.88,158829.67607105538,8.5492,8.5856,8.5195,8.5591,158829.6761
2008-11-06 13:30:00,25.88,25.88,25.79,25.81,93416.92789968652,8.5591,8.5591,8.5294,8.536,93416.9279
2008-11-06 13:35:00,25.82,25.87,25.75,25.82,134169.2789968652,8.5393,8.5558,8.5162,8.5393,134169.279
2008-11-06 13:40:00,25.79,25.79,25.67,25.75,190386.6248693835,8.5294,8.5294,8.4897,8.5162,190386.6249
2008-11-06 13:45:00,25.73,25.79,25.68,25.74,136468.12957157785,8.5095,8.5294,8.493,8.5128,136468.1296
2008-11-06 13:50:00,25.73,25.78,25.65,25.75,156530.82549634273,8.5095,8.5261,8.4831,8.5162,156530.8255
2008-11-06 13:55:00,25.75,25.87,25.73,25.79,250992.6854754441,8.5162,8.5558,8.5095,8.5294,250992.6855
2008-11-06 14:00:00,25.79,25.84,25.75,25.75,267502.6123301985,8.5294,8.5459,8.5162,8.5162,267502.6123
2008-11-06 14:05:00,25.75,25.86,25.73,25.81,250574.71264367813,8.5162,8.5525,8.5095,8.536,250574.7126
2008-11-06 14:10:00,25.81,25.89,25.69,25.71,314315.56948798324,8.536,8.5625,8.4963,8.5029,314315.5695
2008-11-06 14:15:00,25.72,25.78,25.66,25.78,141692.78996865204,8.5062,8.5261,8.4864,8.5261,141692.79
2008-11-06 14:20:00,25.78,25.85,25.71,25.85,202089.86415882967,8.5261,8.5492,8.5029,8.5492,202089.8642
2008-11-06 14:25:00,25.85,25.87,25.67,25.71,166353.1870428422,8.5492,8.5558,8.4897,8.5029,166353.187
2008-11-06 14:30:00,25.71,25.78,25.67,25.77,132288.40125391848,8.5029,8.5261,8.4897,8.5228,132288.4013
2008-11-06 14:35:00,25.76,25.86,25.67,25.82,322257.05329153605,8.5195,8.5525,8.4897,8.5393,322257.0533
2008-11-06 14:40:00,25.82,25.88,25.75,25.84,289446.1859979101,8.5393,8.5591,8.5162,8.5459,289446.186
2008-11-06 14:45:00,25.84,25.94,25.82,25.93,155276.90700104492,8.5459,8.579,8.5393,8.5757,155276.907
2008-11-06 14:50:00,25.93,26.0,25.86,25.87,149843.26018808776,8.5757,8.5988,8.5525,8.5558,149843.2602
2008-11-06 14:55:00,25.87,25.91,25.8,25.9,169070.01044932078,8.5558,8.5691,8.5327,8.5658,169070.0104
2008-11-06 15:00:00,25.9,25.95,25.79,25.82,195402.2988505747,8.5658,8.5823,8.5294,8.5393,195402.2989
2008-11-06 15:05:00,25.82,25.88,25.67,25.73,196029.2580982236,8.5393,8.5591,8.4897,8.5095,196029.2581
2008-11-06 15:10:00,25.74,25.84,25.68,25.76,197492.1630094044,8.5128,8.5459,8.493,8.5195,197492.163
2008-11-06 15:15:00,25.76,25.85,25.74,25.81,138975.96656217345,8.5195,8.5492,8.5128,8.536,138975.9666
2008-11-06 15:20:00,25.82,25.89,25.74,25.82,178474.39916405434,8.5393,8.5625,8.5128,8.5393,178474.3992
2008-11-06 15:25:00,25.8,25.83,25.7,25.78,239289.4461859979,8.5327,8.5426,8.4996,8.5261,239289.4462
2008-11-06 15:30:00,25.78,25.88,25.68,25.81,250992.6854754441,8.5261,8.5591,8.493,8.536,250992.6855
2008-11-06 15:35:00,25.8,25.89,25.62,25.65,260188.08777429463,8.5327,8.5625,8.4732,8.4831,260188.0878
2008-11-06 15:40:00,25.64,25.92,25.64,25.84,478160.9195402299,8.4798,8.5724,8.4798,8.5459,478160.9195
2008-11-06 15:45:00,25.84,25.96,25.68,25.7,525600.8359456635,8.5459,8.5856,8.493,8.4996,525600.8359
2008-11-06 15:50:00,25.71,25.77,25.56,25.56,607732.4973876697,8.5029,8.5228,8.4533,8.4533,607732.4974
2008-11-06 15:55:00,25.56,25.83,25.54,25.7,1126645.7680250783,8.4533,8.5426,8.4467,8.4996,1126645.768
2008-11-07 09:30:00,25.84,26.08,25.72,26.06,408150.4702194357,8.5459,8.6253,8.5062,8.6187,408150.4702
2008-11-07 09:35:00,26.08,26.08,25.75,25.81,168443.0512016719,8.6253,8.6253,8.5162,8.536,168443.0512
2008-11-07 09:40:00,25.81,25.87,25.63,25.66,265621.7345872518,8.536,8.5558,8.4765,8.4864,265621.7346
2008-11-07 09:45:00,25.66,25.89,25.66,25.86,165726.22779519332,8.4864,8.5625,8.4864,8.5525,165726.2278
2008-11-07 09:50:00,25.86,25.97,25.82,25.85,161337.513061651,8.5525,8.5889,8.5393,8.5492,161337.5131
2008-11-07 09:55:00,25.84,25.95,25.84,25.88,141692.78996865204,8.5459,8.5823,8.5459,8.5591,141692.79
2008-11-07 10:00:00,25.89,26.11,25.87,26.1,209822.36154649948,8.5625,8.6352,8.5558,8.6319,209822.3615
2008-11-07 10:05:00,26.1,26.13,26.01,26.07,147126.4367816092,8.6319,8.6418,8.6021,8.622,147126.4368
2008-11-07 10:10:00,26.07,26.16,26.0,26.11,119122.25705329153,8.622,8.6517,8.5988,8.6352,119122.2571
2008-11-07 10:15:00,26.13,26.15,26.08,26.1,162800.41797283175,8.6418,8.6484,8.6253,8.6319,162800.418
2008-11-07 10:20:00,26.1,26.16,26.1,26.16,167607.10553814002,8.6319,8.6517,8.6319,8.6517,167607.1055
2008-11-07 10:25:00,26.16,26.26,26.15,26.23,169070.01044932078,8.6517,8.6848,8.6484,8.6749,169070.0104
2008-11-07 10:30:00,26.23,26.26,26.17,26.19,192894.46185997908,8.6749,8.6848,8.6551,8.6617,192894.4619
2008-11-07 10:35:00,26.2,26.32,26.17,26.3,196238.24451410657,8.665,8.7047,8.6551,8.698,196238.2445
2008-11-07 10:40:00,26.29,26.32,26.22,26.22,115151.51515151517,8.6947,8.7047,8.6716,8.6716,115151.5152
2008-11-07 10:45:00,26.21,26.33,26.2,26.26,124137.93103448275,8.6683,8.708,8.665,8.6848,124137.931
2008-11-07 10:50:00,26.26,26.38,26.24,26.37,146290.49111807733,8.6848,8.7245,8.6782,8.7212,146290.4911
2008-11-07 10:55:00,26.37,26.39,26.32,26.34,158411.70323928943,8.7212,8.7278,8.7047,8.7113,158411.7032
2008-11-07 11:00:00,26.34,26.4,26.34,26.35,218390.80459770115,8.7113,8.7311,8.7113,8.7146,218390.8046
2008-11-07 11:05:00,26.35,26.43,26.32,26.38,177429.4670846395,8.7146,8.741,8.7047,8.7245,177429.4671
2008-11-07 11:10:00,26.4,26.48,26.39,26.44,160292.58098223616,8.7311,8.7576,8.7278,8.7444,160292.581
2008-11-07 11:15:00,26.44,26.46,26.35,26.42,189968.65203761755,8.7444,8.751,8.7146,8.7377,189968.652
2008-11-07 11:20:00,26.42,26.46,26.37,26.43,135632.18390804596,8.7377,8.751,8.7212,8.741,135632.1839
2008-11-07 11:25:00,26.43,26.44,26.34,26.35,194984.3260188088,8.741,8.7444,8.7113,8.7146,194984.326
2008-11-07 11:30:00,26.35,26.36,26.28,26.32,302821.31661442004,8.7146,8.7179,8.6914,8.7047,302821.3166
2008-11-07 11:35:00,26.32,26.44,26.31,26.42,240961.33751306165,8.7047,8.7444,8.7014,8.7377,240961.3375
2008-11-07 11:40:00,26.43,26.45,26.41,26.44,80668.7565308255,8.741,8.7477,8.7344,8.7444,80668.7565
2008-11-07 11:45:00,26.44,26.48,26.42,26.47,80459.77011494253,8.7444,8.7576,8.7377,8.7543,80459.7701
2008-11-07 11:50:00,26.46,26.48,26.37,26.42,126227.79519331244,8.751,8.7576,8.7212,8.7377,126227.7952
2008-11-07 11:55:00,26.42,26.5,26.41,26.48,138140.02089864158,8.7377,8.7642,8.7344,8.7576,138140.0209
2008-11-07 12:00:00,26.48,26.51,26.44,26.51,87983.28108672936,8.7576,8.7675,8.7444,8.7675,87983.2811
2008-11-07 12:05:00,26.51,26.56,26.49,26.49,99895.50679205851,8.7675,8.784,8.7609,8.7609,99895.5068
2008-11-07 12:10:00,26.49,26.51,26.48,26.5,48693.834900731454,8.7609,8.7675,8.7576,8.7642,48693.8349
2008-11-07 12:15:00,26.5,26.5,26.39,26.4,73563.2183908046,8.7642,8.7642,8.7278,8.7311,73563.2184
2008-11-07 12:20:00,26.4,26.43,26.38,26.43,73354.23197492163,8.7311,8.741,8.7245,8.741,73354.232
2008-11-07 12:25:00,26.44,26.49,26.42,26.42,83176.5935214211,8.7444,8.7609,8.7377,8.7377,83176.5935
2008-11-07 12:30:00,26.42,26.46,26.4,26.43,157784.74399164054,8.7377,8.751,8.7311,8.741,157784.744
2008-11-07 12:35:00,26.44,26.44,26.41,26.43,95715.77847439917,8.7444,8.7444,8.7344,8.741,95715.7785
2008-11-07 12:40:00,26.44,26.5,26.43,26.48,82967.60710553813,8.7444,8.7642,8.741,8.7576,82967.6071
2008-11-07 12:45:00,26.48,26.55,26.43,26.44,106792.05851619644,8.7576,8.7807,8.741,8.7444,106792.0585
2008-11-07 12:50:00,26.44,26.52,26.44,26.51,130407.52351097178,8.7444,8.7708,8.7444,8.7675,130407.5235
2008-11-07 12:55:00,26.51,26.58,26.5,26.55,109508.88192267502,8.7675,8.7907,8.7642,8.7807,109508.8819
2008-11-07 13:00:00,26.55,26.59,26.55,26.55,83594.56635318704,8.7807,8.794,8.7807,8.7807,83594.5664
2008-11-07 13:05:00,26.56,26.56,26.44,26.45,68965.5172413793,8.784,8.784,8.7444,8.7477,68965.5172
2008-11-07 13:10:00,26.45,26.54,26.43,26.51,186833.85579937304,8.7477,8.7774,8.741,8.7675,186833.8558
2008-11-07 13:15:00,26.51,26.52,26.48,26.48,103448.27586206896,8.7675,8.7708,8.7576,8.7576,103448.2759
2008-11-07 13:20:00,26.48,26.49,26.42,26.42,65830.7210031348,8.7576,8.7609,8.7377,8.7377,65830.721
2008-11-07 13:25:00,26.43,26.51,26.42,26.48,127272.72727272726,8.741,8.7675,8.7377,8.7576,127272.7273
2008-11-07 13:30:00,26.48,26.53,26.46,26.5,66457.6802507837,8.7576,8.7741,8.751,8.7642,66457.6803
2008-11-07 13:35:00,26.51,26.51,26.44,26.49,74190.1776384535,8.7675,8.7675,8.7444,8.7609,74190.1776
2008-11-07 13:40:00,26.48,26.49,26.44,26.44,102612.33019853708,8.7576,8.7609,8.7444,8.7444,102612.3302
2008-11-07 13:45:00,26.45,26.53,26.45,26.51,52664.57680250784,8.7477,8.7741,8.7477,8.7675,52664.5768
2008-11-07 13:50:00,26.52,26.58,26.5,26.55,76489.02821316614,8.7708,8.7907,8.7642,8.7807,76489.0282
2008-11-07 13:55:00,26.55,26.6,26.54,26.6,123510.97178683383,8.7807,8.7973,8.7774,8.7973,123510.9718
2008-11-07 14:00:00,26.6,26.61,26.55,26.6,101567.39811912226,8.7973,8.8006,8.7807,8.7973,101567.3981
2008-11-07 14:05:00,26.6,26.6,26.54,26.56,59561.12852664576,8.7973,8.7973,8.7774,8.784,59561.1285
2008-11-07 14:10:00,26.57,26.6,26.56,26.6,62695.92476489028,8.7873,8.7973,8.784,8.7973,62695.9248
2008-11-07 14:15:00,26.6,26.62,26.58,26.6,58098.223615465,8.7973,8.8039,8.7907,8.7973,58098.2236
2008-11-07 14:20:00,26.6,26.61,26.43,26.43,118913.27063740855,8.7973,8.8006,8.741,8.741,118913.2706
2008-11-07 14:25:00,26.44,26.52,26.43,26.5,76489.02821316614,8.7444,8.7708,8.741,8.7642,76489.0282
2008-11-07 14:30:00,26.5,26.56,26.5,26.54,106792.05851619644,8.7642,8.784,8.7642,8.7774,106792.0585
2008-11-07 14:35:00,26.54,26.61,26.53,26.6,135841.17032392893,8.7774,8.8006,8.7741,8.7973,135841.1703
2008-11-07 14:40:00,26.61,26.64,26.56,26.6,114315.56948798327,8.8006,8.8105,8.784,8.7973,114315.5695
2008-11-07 14:45:00,26.6,26.66,26.57,26.59,174085.68443051202,8.7973,8.8171,8.7873,8.794,174085.6844
2008-11-07 14:50:00,26.58,26.67,26.47,26.5,131034.48275862068,8.7907,8.8204,8.7543,8.7642,131034.4828
2008-11-07 14:55:00,26.51,26.53,26.31,26.32,345036.5726227795,8.7675,8.7741,8.7014,8.7047,345036.5726
2008-11-07 15:00:00,26.32,26.42,26.27,26.3,220689.6551724138,8.7047,8.7377,8.6881,8.698,220689.6552
2008-11-07 15:05:00,26.31,26.42,26.2,26.38,183908.0459770115,8.7014,8.7377,8.665,8.7245,183908.046
2008-11-07 15:10:00,26.39,26.41,26.3,26.38,152560.08359456636,8.7278,8.7344,8.698,8.7245,152560.0836
2008-11-07 15:15:00,26.37,26.48,26.35,26.36,142110.76280041796,8.7212,8.7576,8.7146,8.7179,142110.7628
2008-11-07 15:20:00,26.36,26.37,26.2,26.25,227168.2340647858,8.7179,8.7212,8.665,8.6815,227168.2341
2008-11-07 15:25:00,26.24,26.28,26.14,26.18,310135.8411703239,8.6782,8.6914,8.6451,8.6584,310135.8412
2008-11-07 15:30:00,26.19,26.34,26.15,26.33,248902.8213166144,8.6617,8.7113,8.6484,8.708,248902.8213
2008-11-07 15:35:00,26.34,26.38,26.29,26.29,231347.9623824452,8.7113,8.7245,8.6947,8.6947,231347.9624
2008-11-07 15:40:00,26.3,26.32,26.17,26.22,337931.0344827586,8.698,8.7047,8.6551,8.6716,337931.0345
2008-11-07 15:45:00,26.22,26.33,26.2,26.3,332706.3740856844,8.6716,8.708,8.665,8.698,332706.3741
2008-11-07 15:50:00,26.31,26.37,26.23,26.35,375548.5893416928,8.7014,8.7212,8.6749,8.7146,375548.5893
2008-11-07 15:55:00,26.35,26.51,26.32,26.5,654545.4545454545,8.7146,8.7675,8.7047,8.7642,654545.4545
2008-11-10 09:30:00,26.8,26.95,26.52,26.94,356112.8526645768,8.8634,8.913,8.7708,8.9097,356112.8527
2008-11-10 09:35:00,26.95,26.99,26.85,26.87,164472.3092998955,8.913,8.9262,8.8799,8.8866,164472.3093
2008-11-10 09:40:00,26.86,27.03,26.86,27.01,129362.59143155694,8.8833,8.9395,8.8833,8.9329,129362.5914
2008-11-10 09:45:00,27.01,27.06,26.99,27.06,201880.8777429467,8.9329,8.9494,8.9262,8.9494,201880.8777
2008-11-10 09:50:00,27.06,27.22,27.04,27.19,170741.90177638453,8.9494,9.0023,8.9428,8.9924,170741.9018
2008-11-10 09:55:00,27.19,27.19,27.0,27.04,231556.9487983281,8.9924,8.9924,8.9296,8.9428,231556.9488
2008-11-10 10:00:00,27.04,27.04,26.88,26.89,253709.50888192267,8.9428,8.9428,8.8899,8.8932,253709.5089
2008-11-10 10:05:00,26.89,26.95,26.87,26.94,148589.34169278995,8.8932,8.913,8.8866,8.9097,148589.3417
2008-11-10 10:10:00,26.94,26.96,26.91,26.95,118913.27063740855,8.9097,8.9163,8.8998,8.913,118913.2706
2008-11-10 10:15:00,26.96,26.97,26.88,26.89,181609.19540229885,8.9163,8.9196,8.8899,8.8932,181609.1954
2008-11-10 10:20:00,26.89,26.92,26.84,26.89,169905.95611285267,8.8932,8.9031,8.8766,8.8932,169905.9561
2008-11-10 10:25:00,26.89,26.94,26.88,26.93,319122.25705329154,8.8932,8.9097,8.8899,8.9064,319122.2571
2008-11-10 10:30:00,26.93,27.02,26.93,27.0,124764.89028213166,8.9064,8.9362,8.9064,8.9296,124764.8903
2008-11-10 10:35:00,27.0,27.02,26.94,26.99,93207.94148380354,8.9296,8.9362,8.9097,8.9262,93207.9415
2008-11-10 10:40:00,26.98,27.0,26.94,26.96,70846.39498432602,8.9229,8.9296,8.9097,8.9163,70846.395
2008-11-10 10:45:00,26.95,26.96,26.93,26.94,53709.50888192267,8.913,8.9163,8.9064,8.9097,53709.5089
2008-11-10 10:50:00,26.94,26.99,26.93,26.95,84848.48484848485,8.9097,8.9262,8.9064,8.913,84848.4848
2008-11-10 10:55:00,26.96,27.08,26.93,27.07,135214.21107628004,8.9163,8.956,8.9064,8.9527,135214.2111
2008-11-10 11:00:00,27.06,27.06,26.93,27.03,153396.02925809822,8.9494,8.9494,8.9064,8.9395,153396.0293
2008-11-10 11:05:00,27.01,27.08,26.98,27.06,88192.26750261233,8.9329,8.956,8.9229,8.9494,88192.2675
2008-11-10 11:10:00,27.06,27.07,27.01,27.06,100522.46603970742,8.9494,8.9527,8.9329,8.9494,100522.466
2008-11-10 11:15:00,27.06,27.08,27.03,27.07,67293.62591431556,8.9494,8.956,8.9395,8.9527,67293.6259
2008-11-10 11:20:00,27.07,27.14,27.04,27.14,115151.51515151517,8.9527,8.9759,8.9428,8.9759,115151.5152
2008-11-10 11:25:00,27.14,27.17,27.1,27.11,146290.49111807733,8.9759,8.9858,8.9626,8.9659,146290.4911
2008-11-10 11:30:00,27.1,27.1,27.04,27.05,78787.87878787878,8.9626,8.9626,8.9428,8.9461,78787.8788
2008-11-10 11:35:00,27.04,27.11,27.04,27.1,46812.957157784746,8.9428,8.9659,8.9428,8.9626,46812.9572
2008-11-10 11:40:00,27.11,27.11,27.07,27.07,62277.95193312434,8.9659,8.9659,8.9527,8.9527,62277.9519
2008-11-10 11:45:00,27.07,27.07,26.99,27.01,105538.14002089865,8.9527,8.9527,8.9262,8.9329,105538.14
2008-11-10 11:50:00,27.01,27.02,26.92,26.92,128526.64576802508,8.9329,8.9362,8.9031,8.9031,128526.6458
2008-11-10 11:55:00,26.92,26.95,26.82,26.84,151933.12434691744,8.9031,8.913,8.87,8.8766,151933.1243
2008-11-10 12:00:00,26.84,26.95,26.84,26.94,61650.992685475445,8.8766,8.913,8.8766,8.9097,61650.9927
2008-11-10 12:05:00,26.94,27.01,26.94,26.99,75653.08254963427,8.9097,8.9329,8.9097,8.9262,75653.0825
2008-11-10 12:10:00,26.98,27.08,26.97,27.04,110971.7868338558,8.9229,8.956,8.9196,8.9428,110971.7868
2008-11-10 12:15:00,27.06,27.11,27.05,27.08,108045.97701149424,8.9494,8.9659,8.9461,8.956,108045.977
2008-11-10 12:20:00,27.08,27.08,26.96,26.98,117241.37931034484,8.956,8.956,8.9163,8.9229,117241.3793
2008-11-10 12:25:00,26.99,27.01,26.95,26.98,99895.50679205851,8.9262,8.9329,8.913,8.9229,99895.5068
2008-11-10 12:30:00,26.97,27.01,26.89,26.93,57471.26436781609,8.9196,8.9329,8.8932,8.9064,57471.2644
2008-11-10 12:35:00,26.93,26.93,26.83,26.88,81922.6750261233,8.9064,8.9064,8.8733,8.8899,81922.675
2008-11-10 12:40:00,26.88,26.91,26.78,26.8,126227.79519331244,8.8899,8.8998,8.8568,8.8634,126227.7952
2008-11-10 12:45:00,26.79,26.84,26.76,26.79,124346.91745036573,8.8601,8.8766,8.8502,8.8601,124346.9175
2008-11-10 12:50:00,26.8,26.8,26.69,26.71,111389.75966562174,8.8634,8.8634,8.827,8.8336,111389.7597
2008-11-10 12:55:00,26.71,26.76,26.71,26.74,70637.40856844305,8.8336,8.8502,8.8336,8.8436,70637.4086
2008-11-10 13:00:00,26.73,26.75,26.68,26.69,117241.37931034484,8.8403,8.8469,8.8237,8.827,117241.3793
2008-11-10 13:05:00,26.69,26.8,26.68,26.78,59143.15569487983,8.827,8.8634,8.8237,8.8568,59143.1557
2008-11-10 13:10:00,26.78,26.86,26.78,26.84,69174.50365726228,8.8568,8.8833,8.8568,8.8766,69174.5037
2008-11-10 13:15:00,26.83,26.83,26.8,26.81,50156.73981191222,8.8733,8.8733,8.8634,8.8667,50156.7398
2008-11-10 13:20:00,26.82,26.83,26.75,26.75,105747.1264367816,8.87,8.8733,8.8469,8.8469,105747.1264
2008-11-10 13:25:00,26.77,26.81,26.76,26.8,105120.1671891327,8.8535,8.8667,8.8502,8.8634,105120.1672
2008-11-10 13:30:00,26.8,26.85,26.8,26.82,102194.35736677116,8.8634,8.8799,8.8634,8.87,102194.3574
2008-11-10 13:35:00,26.82,26.83,26.79,26.8,76280.04179728318,8.87,8.8733,8.8601,8.8634,76280.0418
2008-11-10 13:40:00,26.79,26.8,26.77,26.77,81086.72936259143,8.8601,8.8634,8.8535,8.8535,81086.7294
2008-11-10 13:45:00,26.77,26.78,26.74,26.75,131243.46917450364,8.8535,8.8568,8.8436,8.8469,131243.4692
2008-11-10 13:50:00,26.75,26.82,26.74,26.8,108672.93625914316,8.8469,8.87,8.8436,8.8634,108672.9363
2008-11-10 13:55:00,26.8,26.84,26.79,26.84,162382.44514106584,8.8634,8.8766,8.8601,8.8766,162382.4451
2008-11-10 14:00:00,26.83,26.85,26.81,26.82,71682.34064785788,8.8733,8.8799,8.8667,8.87,71682.3406
2008-11-10 14:05:00,26.82,26.82,26.79,26.8,115360.50156739813,8.87,8.87,8.8601,8.8634,115360.5016
2008-11-10 14:10:00,26.82,26.82,26.78,26.8,131034.48275862068,8.87,8.87,8.8568,8.8634,131034.4828
2008-11-10 14:15:00,26.8,26.81,26.7,26.75,180982.23615465,8.8634,8.8667,8.8303,8.8469,180982.2362
2008-11-10 14:20:00,26.76,26.78,26.73,26.78,190595.61128526644,8.8502,8.8568,8.8403,8.8568,190595.6113
2008-11-10 14:25:00,26.78,26.88,26.76,26.82,192894.46185997908,8.8568,8.8899,8.8502,8.87,192894.4619
2008-11-10 14:30:00,26.82,26.84,26.75,26.79,198746.0815047022,8.87,8.8766,8.8469,8.8601,198746.0815
2008-11-10 14:35:00,26.79,26.81,26.78,26.79,110344.8275862069,8.8601,8.8667,8.8568,8.8601,110344.8276
2008-11-10 14:40:00,26.78,26.81,26.78,26.8,115151.51515151517,8.8568,8.8667,8.8568,8.8634,115151.5152
2008-11-10 14:45:00,26.8,26.82,26.65,26.66,139184.95297805642,8.8634,8.87,8.8138,8.8171,139184.953
2008-11-10 14:50:00,26.66,26.71,26.61,26.69,140020.89864158828,8.8171,8.8336,8.8006,8.827,140020.8986
2008-11-10 14:55:00,26.69,26.75,26.68,26.74,86729.36259143155,8.827,8.8469,8.8237,8.8436,86729.3626
2008-11-10 15:00:00,26.73,26.73,26.58,26.64,173458.7251828631,8.8403,8.8403,8.7907,8.8105,173458.7252
2008-11-10 15:05:00,26.65,26.71,26.6,26.63,188505.7471264368,8.8138,8.8336,8.7973,8.8072,188505.7471
2008-11-10 15:10:00,26.63,26.74,26.63,26.74,149216.30094043887,8.8072,8.8436,8.8072,8.8436,149216.3009
2008-11-10 15:15:00,26.74,26.78,26.63,26.68,178056.4263322884,8.8436,8.8568,8.8072,8.8237,178056.4263
2008-11-10 15:20:00,26.68,26.7,26.62,26.65,355067.92058516195,8.8237,8.8303,8.8039,8.8138,355067.9206
2008-11-10 15:25:00,26.64,26.65,26.58,26.6,267293.6259143156,8.8105,8.8138,8.7907,8.7973,267293.6259
2008-11-10 15:30:00,26.6,26.67,26.57,26.57,324137.9310344827,8.7973,8.8204,8.7873,8.7873,324137.931
2008-11-10 15:35:00,26.57,26.58,26.52,26.53,355276.9070010449,8.7873,8.7907,8.7708,8.7741,355276.907
2008-11-10 15:40:00,26.53,26.61,26.53,26.59,685266.4576802508,8.7741,8.8006,8.7741,8.794,685266.4577
2008-11-10 15:45:00,26.59,26.61,26.5,26.55,459352.1421107628,8.794,8.8006,8.7642,8.7807,459352.1421
2008-11-10 15:50:00,26.56,26.61,26.51,26.52,824242.4242424242,8.784,8.8006,8.7675,8.7708,824242.4242
2008-11-10 15:55:00,26.52,26.54,26.46,26.5,1136259.143155695,8.7708,8.7774,8.751,8.7642,1136259.1432
2008-11-11 09:30:00,26.22,26.38,26.04,26.23,239916.4054336468,8.6716,8.7245,8.6121,8.6749,239916.4054
2008-11-11 09:35:00,26.25,26.52,26.25,26.46,116614.42006269592,8.6815,8.7708,8.6815,8.751,116614.4201
2008-11-11 09:40:00,26.46,26.48,26.27,26.41,80250.78369905955,8.751,8.7576,8.6881,8.7344,80250.7837
2008-11-11 09:45:00,26.43,26.46,26.36,26.38,166771.15987460816,8.741,8.751,8.7179,8.7245,166771.1599
2008-11-11 09:50:00,26.38,26.39,26.29,26.36,175548.58934169277,8.7245,8.7278,8.6947,8.7179,175548.5893
2008-11-11 09:55:00,26.36,26.37,26.2,26.32,116823.4064785789,8.7179,8.7212,8.665,8.7047,116823.4065
2008-11-11 10:00:00,26.32,26.38,26.21,26.38,142319.74921630093,8.7047,8.7245,8.6683,8.7245,142319.7492
2008-11-11 10:05:00,26.37,26.39,26.3,26.37,57471.26436781609,8.7212,8.7278,8.698,8.7212,57471.2644
2008-11-11 10:10:00,26.38,26.56,26.38,26.54,130825.49634273772,8.7245,8.784,8.7245,8.7774,130825.4963
2008-11-11 10:15:00,26.54,26.55,26.35,26.4,103448.27586206896,8.7774,8.7807,8.7146,8.7311,103448.2759
2008-11-11 10:20:00,26.4,26.46,26.37,26.44,69174.50365726228,8.7311,8.751,8.7212,8.7444,69174.5037
2008-11-11 10:25:00,26.45,26.56,26.35,26.35,90491.11807732497,8.7477,8.784,8.7146,8.7146,90491.1181
2008-11-11 10:30:00,26.36,26.56,26.32,26.55,124137.93103448275,8.7179,8.784,8.7047,8.7807,124137.931
2008-11-11 10:35:00,26.54,26.6,26.53,26.6,132497.38766980145,8.7774,8.7973,8.7741,8.7973,132497.3877
2008-11-11 10:40:00,26.59,26.6,26.49,26.5,135632.18390804596,8.794,8.7973,8.7609,8.7642,135632.1839
2008-11-11 10:45:00,26.5,26.62,26.46,26.6,231138.97596656217,8.7642,8.8039,8.751,8.7973,231138.976
2008-11-11 10:50:00,26.59,26.75,26.58,26.74,197283.1765935214,8.794,8.8469,8.7907,8.8436,197283.1766
2008-11-11 10:55:00,26.73,26.77,26.48,26.54,146290.49111807733,8.8403,8.8535,8.7576,8.7774,146290.4911
2008-11-11 11:00:00,26.54,26.63,26.5,26.57,178474.39916405434,8.7774,8.8072,8.7642,8.7873,178474.3992
2008-11-11 11:05:00,26.56,26.64,26.52,26.62,135005.22466039707,8.784,8.8105,8.7708,8.8039,135005.2247
2008-11-11 11:10:00,26.62,26.63,26.57,26.61,108045.97701149424,8.8039,8.8072,8.7873,8.8006,108045.977
2008-11-11 11:15:00,26.61,26.68,26.6,26.66,90282.131661442,8.8006,8.8237,8.7973,8.8171,90282.1317
2008-11-11 11:20:00,26.67,26.75,26.66,26.75,121839.0804597701,8.8204,8.8469,8.8171,8.8469,121839.0805
2008-11-11 11:25:00,26.75,26.77,26.72,26.76,115151.51515151517,8.8469,8.8535,8.837,8.8502,115151.5152
2008-11-11 11:30:00,26.76,26.78,26.58,26.6,132915.3605015674,8.8502,8.8568,8.7907,8.7973,132915.3605
2008-11-11 11:35:00,26.61,26.64,26.56,26.64,102612.33019853708,8.8006,8.8105,8.784,8.8105,102612.3302
2008-11-11 11:40:00,26.63,26.78,26.6,26.71,71264.36781609195,8.8072,8.8568,8.7973,8.8336,71264.3678
2008-11-11 11:45:00,26.71,26.79,26.68,26.68,78578.89237199581,8.8336,8.8601,8.8237,8.8237,78578.8924
2008-11-11 11:50:00,26.68,26.71,26.64,26.69,89028.2131661442,8.8237,8.8336,8.8105,8.827,89028.2132
2008-11-11 11:55:00,26.69,26.69,26.57,26.59,72727.27272727272,8.827,8.827,8.7873,8.794,72727.2727
2008-11-11 12:00:00,26.59,26.63,26.58,26.61,53291.53605015674,8.794,8.8072,8.7907,8.8006,53291.5361
2008-11-11 12:05:00,26.6,26.62,26.57,26.59,58725.18286311389,8.7973,8.8039,8.7873,8.794,58725.1829
2008-11-11 12:10:00,26.58,26.61,26.56,26.57,52664.57680250784,8.7907,8.8006,8.784,8.7873,52664.5768
2008-11-11 12:15:00,26.56,26.63,26.54,26.55,72518.28631138976,8.784,8.8072,8.7774,8.7807,72518.2863
2008-11-11 12:20:00,26.56,26.6,26.52,26.54,52664.57680250784,8.784,8.7973,8.7708,8.7774,52664.5768
2008-11-11 12:25:00,26.54,26.57,26.48,26.48,331243.46917450364,8.7774,8.7873,8.7576,8.7576,331243.4692
2008-11-11 12:30:00,26.49,26.5,26.45,26.48,65412.74817136886,8.7609,8.7642,8.7477,8.7576,65412.7482
2008-11-11 12:35:00,26.48,26.51,26.48,26.5,48902.82131661442,8.7576,8.7675,8.7576,8.7642,48902.8213
2008-11-11 12:40:00,26.51,26.54,26.48,26.49,32810.86729362591,8.7675,8.7774,8.7576,8.7609,32810.8673
2008-11-11 12:45:00,26.49,26.51,26.44,26.46,70428.42215256009,8.7609,8.7675,8.7444,8.751,70428.4222
2008-11-11 12:50:00,26.45,26.56,26.44,26.55,64785.78892371996,8.7477,8.784,8.7444,8.7807,64785.7889
2008-11-11 12:55:00,26.56,26.58,26.52,26.52,170741.90177638453,8.784,8.7907,8.7708,8.7708,170741.9018
2008-11-11 13:00:00,26.52,26.52,26.47,26.49,83176.5935214211,8.7708,8.7708,8.7543,8.7609,83176.5935
2008-11-11 13:05:00,26.49,26.58,26.48,26.57,90700.10449320794,8.7609,8.7907,8.7576,8.7873,90700.1045
2008-11-11 13:10:00,26.57,26.58,26.55,26.56,104284.22152560083,8.7873,8.7907,8.7807,8.784,104284.2215
2008-11-11 13:15:00,26.56,26.59,26.53,26.59,105538.14002089865,8.784,8.794,8.7741,8.794,105538.14
2008-11-11 13:20:00,26.59,26.61,26.5,26.51,99686.52037617554,8.794,8.8006,8.7642,8.7675,99686.5204
2008-11-11 13:25:00,26.53,26.56,26.5,26.55,40543.36468129572,8.7741,8.784,8.7642,8.7807,40543.3647
2008-11-11 13:30:00,26.56,26.6,26.47,26.48,142110.76280041796,8.784,8.7973,8.7543,8.7576,142110.7628
2008-11-11 13:35:00,26.49,26.55,26.48,26.54,33019.85370950888,8.7609,8.7807,8.7576,8.7774,33019.8537
2008-11-11 13:40:00,26.53,26.6,26.52,26.54,72727.27272727272,8.7741,8.7973,8.7708,8.7774,72727.2727
2008-11-11 13:45:00,26.54,26.62,26.54,26.56,94252.87356321838,8.7774,8.8039,8.7774,8.784,94252.8736
2008-11-11 13:50:00,26.56,26.6,26.52,26.6,99686.52037617554,8.784,8.7973,8.7708,8.7973,99686.5204
2008-11-11 13:55:00,26.6,26.76,26.57,26.74,175757.57575757577,8.7973,8.8502,8.7873,8.8436,175757.5758
2008-11-11 14:00:00,26.75,26.83,26.71,26.72,157366.7711598746,8.8469,8.8733,8.8336,8.837,157366.7712
2008-11-11 14:05:00,26.75,26.77,26.64,26.68,209195.40229885056,8.8469,8.8535,8.8105,8.8237,209195.4023
2008-11-11 14:10:00,26.68,26.69,26.63,26.64,117032.39289446184,8.8237,8.827,8.8072,8.8105,117032.3929
2008-11-11 14:15:00,26.64,26.71,26.64,26.68,213375.1306165099,8.8105,8.8336,8.8105,8.8237,213375.1306
2008-11-11 14:20:00,26.68,26.74,26.63,26.67,429049.1118077325,8.8237,8.8436,8.8072,8.8204,429049.1118
2008-11-11 14:25:00,26.67,26.75,26.61,26.73,352769.07001044933,8.8204,8.8469,8.8006,8.8403,352769.07
2008-11-11 14:30:00,26.73,26.99,26.73,26.98,253709.50888192267,8.8403,8.9262,8.8403,8.9229,253709.5089
2008-11-11 14:35:00,26.98,27.02,26.84,26.84,219435.736677116,8.9229,8.9362,8.8766,8.8766,219435.7367
2008-11-11 14:40:00,26.84,26.9,26.71,26.73,183072.1003134796,8.8766,8.8965,8.8336,8.8403,183072.1003
2008-11-11 14:45:00,26.74,26.77,26.65,26.71,138140.02089864158,8.8436,8.8535,8.8138,8.8336,138140.0209
2008-11-11 14:50:00,26.71,26.71,26.45,26.51,272936.2591431557,8.8336,8.8336,8.7477,8.7675,272936.2591
2008-11-11 14:55:00,26.51,26.55,26.37,26.37,198328.10867293624,8.7675,8.7807,8.7212,8.7212,198328.1087
2008-11-11 15:00:00,26.37,26.45,26.37,26.41,202298.85057471265,8.7212,8.7477,8.7212,8.7344,202298.8506
2008-11-11 15:05:00,26.42,26.44,26.32,26.33,317450.36572622776,8.7377,8.7444,8.7047,8.708,317450.3657
2008-11-11 15:10:00,26.33,26.37,26.27,26.33,297805.64263322885,8.708,8.7212,8.6881,8.708,297805.6426
2008-11-11 15:15:00,26.33,26.48,26.26,26.48,329989.55067920586,8.708,8.7576,8.6848,8.7576,329989.5507
2008-11-11 15:20:00,26.49,26.5,26.4,26.45,256635.3187042842,8.7609,8.7642,8.7311,8.7477,256635.3187
2008-11-11 15:25:00,26.44,26.48,26.37,26.44,200000.0,8.7444,8.7576,8.7212,8.7444,200000.0
2008-11-11 15:30:00,26.44,26.45,26.19,26.21,261650.99268547544,8.7444,8.7477,8.6617,8.6683,261650.9927
2008-11-11 15:35:00,26.22,26.31,26.08,26.08,307628.00417972833,8.6716,8.7014,8.6253,8.6253,307628.0042
2008-11-11 15:40:00,26.09,26.38,26.08,26.36,500104.4932079415,8.6286,8.7245,8.6253,8.7179,500104.4932
2008-11-11 15:45:00,26.36,26.48,26.31,26.46,462068.9655172414,8.7179,8.7576,8.7014,8.751,462068.9655
2008-11-11 15:50:00,26.46,26.55,26.41,26.43,454963.4273772205,8.751,8.7807,8.7344,8.741,454963.4274
2008-11-11 15:55:00,26.43,26.56,26.36,26.37,512643.6781609195,8.741,8.784,8.7179,8.7212,512643.6782
2008-11-12 09:30:00,26.4,26.63,26.27,26.3,424033.43782654125,8.7311,8.8072,8.6881,8.698,424033.4378
2008-11-12 09:35:00,26.27,26.36,26.22,26.31,248066.87565308253,8.6881,8.7179,8.6716,8.7014,248066.8757
2008-11-12 09:40:00,26.34,26.37,26.19,26.36,159038.66248693835,8.7113,8.7212,8.6617,8.7179,159038.6625
2008-11-12 09:45:00,26.36,26.44,26.3,26.39,256426.3322884013,8.7179,8.7444,8.698,8.7278,256426.3323
2008-11-12 09:50:00,26.39,26.6,26.39,26.51,173249.73876698015,8.7278,8.7973,8.7278,8.7675,173249.7388
2008-11-12 09:55:00,26.52,26.67,26.52,26.62,251410.65830721,8.7708,8.8204,8.7708,8.8039,251410.6583
2008-11-12 10:00:00,26.61,26.74,26.6,26.71,189132.70637408568,8.8006,8.8436,8.7973,8.8336,189132.7064
2008-11-12 10:05:00,26.72,26.72,26.61,26.67,248066.87565308253,8.837,8.837,8.8006,8.8204,248066.8757
2008-11-12 10:10:00,26.67,26.86,26.66,26.85,152769.07001044933,8.8204,8.8833,8.8171,8.8799,152769.07
2008-11-12 10:15:00,26.83,26.84,26.61,26.67,150052.24660397074,8.8733,8.8766,8.8006,8.8204,150052.2466
2008-11-12 10:20:00,26.66,26.68,26.55,26.62,199373.04075235108,8.8171,8.8237,8.7807,8.8039,199373.0408
2008-11-12 10:25:00,26.62,26.66,26.4,26.4,235945.6635318704,8.8039,8.8171,8.7311,8.7311,235945.6635
2008-11-12 10:30:00,26.4,26.49,26.32,26.4,385161.9644723093,8.7311,8.7609,8.7047,8.7311,385161.9645
2008-11-12 10:35:00,26.4,26.43,26.16,26.22,200000.0,8.7311,8.741,8.6517,8.6716,200000.0
2008-11-12 10:40:00,26.21,26.25,25.98,26.14,357366.7711598746,8.6683,8.6815,8.5922,8.6451,357366.7712
2008-11-12 10:45:00,26.14,26.37,26.14,26.37,210240.3343782654,8.6451,8.7212,8.6451,8.7212,210240.3344
2008-11-12 10:50:00,26.37,26.4,26.24,26.24,145663.5318704284,8.7212,8.7311,8.6782,8.6782,145663.5319
2008-11-12 10:55:00,26.23,26.33,26.19,26.23,103866.2486938349,8.6749,8.708,8.6617,8.6749,103866.2487
2008-11-12 11:00:00,26.24,26.24,26.1,26.18,102612.33019853708,8.6782,8.6782,8.6319,8.6584,102612.3302
2008-11-12 11:05:00,26.16,26.23,26.07,26.23,112852.6645768025,8.6517,8.6749,8.622,8.6749,112852.6646
2008-11-12 11:10:00,26.24,26.26,26.09,26.25,95297.80564263322,8.6782,8.6848,8.6286,8.6815,95297.8056
2008-11-12 11:15:00,26.26,26.44,26.26,26.39,157366.7711598746,8.6848,8.7444,8.6848,8.7278,157366.7712
2008-11-12 11:20:00,26.38,26.44,26.33,26.4,113479.6238244514,8.7245,8.7444,8.708,8.7311,113479.6238
2008-11-12 11:25:00,26.4,26.44,26.33,26.38,83176.5935214211,8.7311,8.7444,8.708,8.7245,83176.5935
2008-11-12 11:30:00,26.38,26.42,26.31,26.37,133124.34691745037,8.7245,8.7377,8.7014,8.7212,133124.3469
2008-11-12 11:35:00,26.38,26.39,26.26,26.33,95297.80564263322,8.7245,8.7278,8.6848,8.708,95297.8056
2008-11-12 11:40:00,26.33,26.37,26.28,26.28,63949.843260188085,8.708,8.7212,8.6914,8.6914,63949.8433
2008-11-12 11:45:00,26.36,26.36,26.15,26.24,218808.77742946707,8.7179,8.7179,8.6484,8.6782,218808.7774
2008-11-12 11:50:00,26.23,26.24,26.18,26.23,109717.868338558,8.6749,8.6782,8.6584,8.6749,109717.8683
2008-11-12 11:55:00,26.23,26.29,26.21,26.25,222570.5329153605,8.6749,8.6947,8.6683,8.6815,222570.5329
2008-11-12 12:00:00,26.25,26.29,26.22,26.25,173667.71159874607,8.6815,8.6947,8.6716,8.6815,173667.7116
2008-11-12 12:05:00,26.25,26.26,26.12,26.13,129153.60501567398,8.6815,8.6848,8.6385,8.6418,129153.605
2008-11-12 12:10:00,26.13,26.17,26.08,26.13,87774.29467084639,8.6418,8.6551,8.6253,8.6418,87774.2947
2008-11-12 12:15:00,26.12,26.14,26.08,26.09,128317.6593521421,8.6385,8.6451,8.6253,8.6286,128317.6594
2008-11-12 12:20:00,26.09,26.18,26.07,26.17,185788.9237199582,8.6286,8.6584,8.622,8.6551,185788.9237
2008-11-12 12:25:00,26.18,26.24,26.17,26.22,87565.30825496343,8.6584,8.6782,8.6551,8.6716,87565.3083
2008-11-12 12:30:00,26.23,26.25,26.19,26.21,99686.52037617554,8.6749,8.6815,8.6617,8.6683,99686.5204
2008-11-12 12:35:00,26.21,26.25,26.19,26.22,188296.76071055385,8.6683,8.6815,8.6617,8.6716,188296.7607
2008-11-12 12:40:00,26.22,26.22,26.19,26.19,70219.43573667711,8.6716,8.6716,8.6617,8.6617,70219.4357
2008-11-12 12:45:00,26.19,26.23,26.09,26.19,182654.1274817137,8.6617,8.6749,8.6286,8.6617,182654.1275
2008-11-12 12:50:00,26.18,26.2,26.15,26.2,115360.50156739813,8.6584,8.665,8.6484,8.665,115360.5016
2008-11-12 12:55:00,26.19,26.22,26.15,26.2,134796.2382445141,8.6617,8.6716,8.6484,8.665,134796.2382
2008-11-12 13:00:00,26.2,26.23,26.14,26.16,71891.32706374086,8.665,8.6749,8.6451,8.6517,71891.3271
2008-11-12 13:05:00,26.15,26.2,26.12,26.14,110971.7868338558,8.6484,8.665,8.6385,8.6451,110971.7868
2008-11-12 13:10:00,26.15,26.2,26.04,26.07,98014.6290491118,8.6484,8.665,8.6121,8.622,98014.629
2008-11-12 13:15:00,26.06,26.09,26.0,26.05,108672.93625914316,8.6187,8.6286,8.5988,8.6154,108672.9363
2008-11-12 13:20:00,26.04,26.07,25.95,26.07,136677.1159874608,8.6121,8.622,8.5823,8.622,136677.116
2008-11-12 13:25:00,26.07,26.14,26.07,26.13,96551.72413793104,8.622,8.6451,8.622,8.6418,96551.7241
2008-11-12 13:30:00,26.13,26.15,26.07,26.07,90491.11807732497,8.6418,8.6484,8.622,8.622,90491.1181
2008-11-12 13:35:00,26.08,26.16,26.0,26.13,124973.87669801465,8.6253,8.6517,8.5988,8.6418,124973.8767
2008-11-12 13:40:00,26.14,26.24,26.14,26.24,123928.94461859978,8.6451,8.6782,8.6451,8.6782,123928.9446
2008-11-12 13:45:00,26.23,26.24,26.16,26.19,108463.94984326018,8.6749,8.6782,8.6517,8.6617,108463.9498
2008-11-12 13:50:00,26.2,26.2,26.08,26.08,73772.20480668756,8.665,8.665,8.6253,8.6253,73772.2048
2008-11-12 13:55:00,26.08,26.13,26.04,26.11,91745.03657262278,8.6253,8.6418,8.6121,8.6352,91745.0366
2008-11-12 14:00:00,26.11,26.14,26.04,26.11,101567.39811912226,8.6352,8.6451,8.6121,8.6352,101567.3981
2008-11-12 14:05:00,26.11,26.17,26.06,26.13,102194.35736677116,8.6352,8.6551,8.6187,8.6418,102194.3574
2008-11-12 14:10:00,26.13,26.19,26.08,26.08,104284.22152560083,8.6418,8.6617,8.6253,8.6253,104284.2215
2008-11-12 14:15:00,26.09,26.2,26.09,26.17,105956.11285266458,8.6286,8.665,8.6286,8.6551,105956.1129
2008-11-12 14:20:00,26.18,26.22,26.16,26.2,138766.98014629047,8.6584,8.6716,8.6517,8.665,138766.9801
2008-11-12 14:25:00,26.2,26.24,26.18,26.22,98014.6290491118,8.665,8.6782,8.6584,8.6716,98014.629
2008-11-12 14:30:00,26.23,26.25,26.18,26.21,275235.1097178683,8.6749,8.6815,8.6584,8.6683,275235.1097
2008-11-12 14:35:00,26.2,26.26,26.18,26.19,126645.76802507836,8.665,8.6848,8.6584,8.6617,126645.768
2008-11-12 14:40:00,26.2,26.25,26.16,26.23,187251.82863113892,8.665,8.6815,8.6517,8.6749,187251.8286
2008-11-12 14:45:00,26.24,26.3,26.19,26.2,245141.065830721,8.6782,8.698,8.6617,8.665,245141.0658
2008-11-12 14:50:00,26.21,26.23,26.14,26.22,161128.52664576803,8.6683,8.6749,8.6451,8.6716,161128.5266
2008-11-12 14:55:00,26.21,26.24,26.15,26.19,136677.1159874608,8.6683,8.6782,8.6484,8.6617,136677.116
2008-11-12 15:00:00,26.18,26.2,26.11,26.13,181191.2225705329,8.6584,8.665,8.6352,8.6418,181191.2226
2008-11-12 15:05:00,26.13,26.2,26.11,26.16,174294.670846395,8.6418,8.665,8.6352,8.6517,174294.6708
2008-11-12 15:10:00,26.16,26.23,26.11,26.19,181191.2225705329,8.6517,8.6749,8.6352,8.6617,181191.2226
2008-11-12 15:15:00,26.19,26.25,26.12,26.24,169696.9696969697,8.6617,8.6815,8.6385,8.6782,169696.9697
2008-11-12 15:20:00,26.24,26.24,26.06,26.1,213375.1306165099,8.6782,8.6782,8.6187,8.6319,213375.1306
2008-11-12 15:25:00,26.09,26.19,26.05,26.16,191222.57053291536,8.6286,8.6617,8.6154,8.6517,191222.5705
2008-11-12 15:30:00,26.16,26.2,26.11,26.14,279414.8380355277,8.6517,8.665,8.6352,8.6451,279414.838
2008-11-12 15:35:00,26.14,26.18,26.07,26.14,296342.73772204807,8.6451,8.6584,8.622,8.6451,296342.7377
2008-11-12 15:40:00,26.14,26.2,25.91,26.2,409404.38871473353,8.6451,8.665,8.5691,8.665,409404.3887
2008-11-12 15:45:00,26.2,26.2,26.03,26.08,434273.7722048067,8.665,8.665,8.6088,8.6253,434273.7722
2008-11-12 15:50:00,26.08,26.16,26.0,26.13,554858.934169279,8.6253,8.6517,8.5988,8.6418,554858.9342
2008-11-12 15:55:00,26.13,26.2,26.08,26.12,661859.9791013584,8.6418,8.665,8.6253,8.6385,661859.9791
2008-11-13 09:30:00,26.16,26.44,25.98,25.99,432601.88087774295,8.6517,8.7444,8.5922,8.5955,432601.8809
2008-11-13 09:35:00,25.99,26.23,25.99,26.14,197283.1765935214,8.5955,8.6749,8.5955,8.6451,197283.1766
2008-11-13 09:40:00,26.12,26.14,25.93,26.06,230094.04388714733,8.6385,8.6451,8.5757,8.6187,230094.0439
2008-11-13 09:45:00,26.07,26.18,26.03,26.16,161964.4723092999,8.622,8.6584,8.6088,8.6517,161964.4723
2008-11-13 09:50:00,26.15,26.2,25.9,26.0,167398.11912225705,8.6484,8.665,8.5658,8.5988,167398.1191
2008-11-13 09:55:00,26.01,26.08,25.93,26.05,216509.9268547544,8.6021,8.6253,8.5757,8.6154,216509.9269
2008-11-13 10:00:00,26.05,26.2,26.02,26.18,224660.39707419017,8.6154,8.665,8.6054,8.6584,224660.3971
2008-11-13 10:05:00,26.18,26.2,26.1,26.16,161337.513061651,8.6584,8.665,8.6319,8.6517,161337.5131
2008-11-13 10:10:00,26.16,26.28,26.16,26.21,226750.26123301985,8.6517,8.6914,8.6517,8.6683,226750.2612
2008-11-13 10:15:00,26.19,26.37,26.19,26.23,269801.4629049112,8.6617,8.7212,8.6617,8.6749,269801.4629
2008-11-13 10:20:00,26.24,26.37,26.23,26.33,224033.43782654128,8.6782,8.7212,8.6749,8.708,224033.4378
2008-11-13 10:25:00,26.33,26.36,26.27,26.3,154022.9885057471,8.708,8.7179,8.6881,8.698,154022.9885
2008-11-13 10:30:00,26.32,26.41,26.3,26.37,189550.6792058516,8.7047,8.7344,8.698,8.7212,189550.6792
2008-11-13 10:35:00,26.37,26.41,26.27,26.37,125182.8631138976,8.7212,8.7344,8.6881,8.7212,125182.8631
2008-11-13 10:40:00,26.38,26.44,26.32,26.35,265621.7345872518,8.7245,8.7444,8.7047,8.7146,265621.7346
2008-11-13 10:45:00,26.35,26.35,26.02,26.07,244305.1201671892,8.7146,8.7146,8.6054,8.622,244305.1202
2008-11-13 10:50:00,26.08,26.19,26.08,26.19,103030.30303030302,8.6253,8.6617,8.6253,8.6617,103030.303
2008-11-13 10:55:00,26.19,26.26,26.12,26.15,273354.2319749216,8.6617,8.6848,8.6385,8.6484,273354.232
2008-11-13 11:00:00,26.14,26.3,26.14,26.29,401671.8913270637,8.6451,8.698,8.6451,8.6947,401671.8913
2008-11-13 11:05:00,26.29,26.34,26.17,26.22,334169.2789968652,8.6947,8.7113,8.6551,8.6716,334169.279
2008-11-13 11:10:00,26.22,26.32,26.18,26.31,168025.07836990594,8.6716,8.7047,8.6584,8.7014,168025.0784
2008-11-13 11:15:00,26.31,26.32,26.21,26.22,216509.9268547544,8.7014,8.7047,8.6683,8.6716,216509.9269
2008-11-13 11:20:00,26.22,26.31,26.18,26.3,209822.36154649948,8.6716,8.7014,8.6584,8.698,209822.3615
2008-11-13 11:25:00,26.3,26.38,26.24,26.34,350261.2330198537,8.698,8.7245,8.6782,8.7113,350261.233
2008-11-13 11:30:00,26.33,26.34,26.27,26.29,153187.04284221525,8.708,8.7113,8.6881,8.6947,153187.0428
2008-11-13 11:35:00,26.32,26.34,26.21,26.23,123928.94461859978,8.7047,8.7113,8.6683,8.6749,123928.9446
2008-11-13 11:40:00,26.24,26.34,26.23,26.28,125809.8223615465,8.6782,8.7113,8.6749,8.6914,125809.8224
2008-11-13 11:45:00,26.29,26.33,26.24,26.3,87565.30825496343,8.6947,8.708,8.6782,8.698,87565.3083
2008-11-13 11:50:00,26.31,26.4,26.27,26.33,141483.80355276907,8.7014,8.7311,8.6881,8.708,141483.8036
2008-11-13 11:55:00,26.32,26.44,26.28,26.36,212121.21212121213,8.7047,8.7444,8.6914,8.7179,212121.2121
2008-11-13 12:00:00,26.37,26.44,26.32,26.36,135005.22466039707,8.7212,8.7444,8.7047,8.7179,135005.2247
2008-11-13 12:05:00,26.35,26.47,26.32,26.44,190804.5977011494,8.7146,8.7543,8.7047,8.7444,190804.5977
2008-11-13 12:10:00,26.44,26.48,26.42,26.44,153814.00208986417,8.7444,8.7576,8.7377,8.7444,153814.0021
2008-11-13 12:15:00,26.44,26.44,26.32,26.34,170741.90177638453,8.7444,8.7444,8.7047,8.7113,170741.9018
2008-11-13 12:20:00,26.33,26.39,26.3,26.37,137722.04806687564,8.708,8.7278,8.698,8.7212,137722.0481
2008-11-13 12:25:00,26.37,26.39,26.28,26.38,127899.68652037616,8.7212,8.7278,8.6914,8.7245,127899.6865
2008-11-13 12:30:00,26.38,26.4,26.29,26.35,166562.17345872518,8.7245,8.7311,8.6947,8.7146,166562.1735
2008-11-13 12:35:00,26.35,26.38,26.28,26.33,103657.26227795192,8.7146,8.7245,8.6914,8.708,103657.2623
2008-11-13 12:40:00,26.33,26.35,26.29,26.29,85266.45768025078,8.708,8.7146,8.6947,8.6947,85266.4577
2008-11-13 12:45:00,26.29,26.33,26.13,26.15,173249.73876698015,8.6947,8.708,8.6418,8.6484,173249.7388
2008-11-13 12:50:00,26.14,26.14,25.95,26.07,518286.3113897597,8.6451,8.6451,8.5823,8.622,518286.3114
2008-11-13 12:55:00,26.07,26.08,25.71,25.71,292580.98223615467,8.622,8.6253,8.5029,8.5029,292580.9822
2008-11-13 13:00:00,25.71,25.83,25.63,25.72,249738.7669801463,8.5029,8.5426,8.4765,8.5062,249738.767
2008-11-13 13:05:00,25.73,25.91,25.67,25.91,209404.3887147336,8.5095,8.5691,8.4897,8.5691,209404.3887
2008-11-13 13:10:00,25.91,26.0,25.87,25.99,175339.60292580983,8.5691,8.5988,8.5558,8.5955,175339.6029
2008-11-13 13:15:00,25.99,26.15,25.97,26.08,196865.2037617555,8.5955,8.6484,8.5889,8.6253,196865.2038
2008-11-13 13:20:00,26.08,26.18,26.03,26.05,153396.02925809822,8.6253,8.6584,8.6088,8.6154,153396.0293
2008-11-13 13:25:00,26.04,26.17,25.99,26.17,154231.97492163008,8.6121,8.6551,8.5955,8.6551,154231.9749
2008-11-13 13:30:00,26.17,26.31,26.12,26.14,178056.4263322884,8.6551,8.7014,8.6385,8.6451,178056.4263
2008-11-13 13:35:00,26.14,26.33,26.09,26.27,297805.64263322885,8.6451,8.708,8.6286,8.6881,297805.6426
2008-11-13 13:40:00,26.26,26.35,26.12,26.32,283594.566353187,8.6848,8.7146,8.6385,8.7047,283594.5664
2008-11-13 13:45:00,26.32,26.46,26.12,26.17,414002.0898641588,8.7047,8.751,8.6385,8.6551,414002.0899
2008-11-13 13:50:00,26.16,26.53,26.1,26.41,360083.5945663532,8.6517,8.7741,8.6319,8.7344,360083.5946
2008-11-13 13:55:00,26.4,26.41,26.2,26.24,242842.21525600835,8.7311,8.7344,8.665,8.6782,242842.2153
2008-11-13 14:00:00,26.23,26.31,26.15,26.24,277324.973876698,8.6749,8.7014,8.6484,8.6782,277324.9739
2008-11-13 14:05:00,26.23,26.28,26.16,26.22,290073.14524555905,8.6749,8.6914,8.6517,8.6716,290073.1452
2008-11-13 14:10:00,26.22,26.35,26.22,26.34,304075.2351097179,8.6716,8.7146,8.6716,8.7113,304075.2351
2008-11-13 14:15:00,26.33,26.48,26.3,26.3,274399.16405433643,8.708,8.7576,8.698,8.698,274399.1641
2008-11-13 14:20:00,26.3,26.51,26.3,26.48,205642.63322884013,8.698,8.7675,8.698,8.7576,205642.6332
2008-11-13 14:25:00,26.48,26.7,26.4,26.6,408568.4430512016,8.7576,8.8303,8.7311,8.7973,408568.4431
2008-11-13 14:30:00,26.6,26.69,26.55,26.55,361964.4723092999,8.7973,8.827,8.7807,8.7807,361964.4723
2008-11-13 14:35:00,26.55,26.86,26.55,26.82,401462.9049111808,8.7807,8.8833,8.7807,8.87,401462.9049
2008-11-13 14:40:00,26.84,26.86,26.66,26.72,479414.8380355277,8.8766,8.8833,8.8171,8.837,479414.838
2008-11-13 14:45:00,26.73,26.88,26.7,26.8,223615.4649947753,8.8403,8.8899,8.8303,8.8634,223615.465
2008-11-13 14:50:00,26.79,26.9,26.74,26.76,262695.9247648903,8.8601,8.8965,8.8436,8.8502,262695.9248
2008-11-13 14:55:00,26.76,26.82,26.68,26.68,174294.670846395,8.8502,8.87,8.8237,8.8237,174294.6708
2008-11-13 15:00:00,26.67,26.77,26.51,26.55,188714.7335423197,8.8204,8.8535,8.7675,8.7807,188714.7335
2008-11-13 15:05:00,26.55,26.66,26.39,26.45,263531.8704284221,8.7807,8.8171,8.7278,8.7477,263531.8704
2008-11-13 15:10:00,26.45,26.6,26.41,26.52,343573.66771159874,8.7477,8.7973,8.7344,8.7708,343573.6677
2008-11-13 15:15:00,26.51,26.66,26.44,26.57,225287.35632183903,8.7675,8.8171,8.7444,8.7873,225287.3563
2008-11-13 15:20:00,26.57,26.63,26.5,26.6,668338.5579937304,8.7873,8.8072,8.7642,8.7973,668338.558
2008-11-13 15:25:00,26.6,26.66,26.53,26.63,636781.6091954022,8.7973,8.8171,8.7741,8.8072,636781.6092
2008-11-13 15:30:00,26.63,27.03,26.62,26.99,636781.6091954022,8.8072,8.9395,8.8039,8.9262,636781.6092
2008-11-13 15:35:00,26.98,27.04,26.85,26.92,487983.2810867294,8.9229,8.9428,8.8799,8.9031,487983.2811
2008-11-13 15:40:00,26.92,27.15,26.92,27.14,530407.5235109718,8.9031,8.9792,8.9031,8.9759,530407.5235
2008-11-13 15:45:00,27.14,27.25,27.1,27.1,556321.8390804598,8.9759,9.0122,8.9626,8.9626,556321.8391
2008-11-13 15:50:00,27.11,27.23,27.08,27.23,516196.44723093,8.9659,9.0056,8.956,9.0056,516196.4472
2008-11-13 15:55:00,27.22,27.39,27.19,27.36,905747.1264367816,9.0023,9.0585,8.9924,9.0486,905747.1264
2008-11-14 09:30:00,26.93,27.23,26.69,27.02,576802.5078369905,8.9064,9.0056,8.827,8.9362,576802.5078
2008-11-14 09:35:00,27.02,27.23,27.01,27.18,246185.99791013583,8.9362,9.0056,8.9329,8.9891,246185.9979
2008-11-14 09:40:00,27.17,27.25,27.08,27.13,344409.61337513063,8.9858,9.0122,8.956,8.9726,344409.6134
2008-11-14 09:45:00,27.13,27.26,27.13,27.24,242633.22884012532,8.9726,9.0155,8.9726,9.0089,242633.2288
2008-11-14 09:50:00,27.22,27.27,27.2,27.26,210449.3207941484,9.0023,9.0189,8.9957,9.0155,210449.3208
2008-11-14 09:55:00,27.26,27.31,27.21,27.29,304911.1807732497,9.0155,9.0321,8.999,9.0255,304911.1808
2008-11-14 10:00:00,27.29,27.34,27.26,27.28,147753.3960292581,9.0255,9.042,9.0155,9.0222,147753.396
2008-11-14 10:05:00,27.28,27.3,27.14,27.16,183908.0459770115,9.0222,9.0288,8.9759,8.9825,183908.046
2008-11-14 10:10:00,27.16,27.16,26.99,26.99,337722.04806687566,8.9825,8.9825,8.9262,8.9262,337722.0481
2008-11-14 10:15:00,26.98,27.02,26.89,26.89,283385.5799373041,8.9229,8.9362,8.8932,8.8932,283385.5799
2008-11-14 10:20:00,26.89,26.95,26.86,26.88,244932.079414838,8.8932,8.913,8.8833,8.8899,244932.0794
2008-11-14 10:25:00,26.87,27.08,26.84,27.08,179519.33124346918,8.8866,8.956,8.8766,8.956,179519.3312
2008-11-14 10:30:00,27.08,27.11,27.02,27.08,129362.59143155694,8.956,8.9659,8.9362,8.956,129362.5914
2008-11-14 10:35:00,27.07,27.22,27.02,27.06,185370.95088819225,8.9527,9.0023,8.9362,8.9494,185370.9509
2008-11-14 10:40:00,27.08,27.1,26.92,26.96,135841.17032392893,8.956,8.9626,8.9031,8.9163,135841.1703
2008-11-14 10:45:00,26.96,26.98,26.92,26.93,101149.42528735632,8.9163,8.9229,8.9031,8.9064,101149.4253
2008-11-14 10:50:00,26.94,27.01,26.93,26.95,77951.93312434692,8.9097,8.9329,8.9064,8.913,77951.9331
2008-11-14 10:55:00,26.94,26.99,26.92,26.93,72518.28631138976,8.9097,8.9262,8.9031,8.9064,72518.2863
2008-11-14 11:00:00,26.91,26.95,26.85,26.9,135005.22466039707,8.8998,8.913,8.8799,8.8965,135005.2247
2008-11-14 11:05:00,26.89,26.95,26.83,26.93,106165.09926854754,8.8932,8.913,8.8733,8.9064,106165.0993
2008-11-14 11:10:00,26.94,27.02,26.92,26.97,175548.58934169277,8.9097,8.9362,8.9031,8.9196,175548.5893
2008-11-14 11:15:00,26.98,27.06,26.97,27.05,184743.99164054336,8.9229,8.9494,8.9196,8.9461,184743.9916
2008-11-14 11:20:00,27.05,27.06,26.95,26.96,112643.67816091952,8.9461,8.9494,8.913,8.9163,112643.6782
2008-11-14 11:25:00,26.96,27.0,26.85,26.85,115360.50156739813,8.9163,8.9296,8.8799,8.8799,115360.5016
2008-11-14 11:30:00,26.85,26.86,26.72,26.78,128735.63218390803,8.8799,8.8833,8.837,8.8568,128735.6322
2008-11-14 11:35:00,26.77,26.87,26.77,26.82,101985.3709508882,8.8535,8.8866,8.8535,8.87,101985.371
2008-11-14 11:40:00,26.82,26.82,26.77,26.82,155276.90700104492,8.87,8.87,8.8535,8.87,155276.907
2008-11-14 11:45:00,26.82,26.84,26.75,26.81,81922.6750261233,8.87,8.8766,8.8469,8.8667,81922.675
2008-11-14 11:50:00,26.81,26.9,26.81,26.85,117241.37931034484,8.8667,8.8965,8.8667,8.8799,117241.3793
2008-11-14 11:55:00,26.83,26.91,26.8,26.82,102194.35736677116,8.8733,8.8998,8.8634,8.87,102194.3574
2008-11-14 12:00:00,26.81,26.82,26.64,26.65,225287.35632183903,8.8667,8.87,8.8105,8.8138,225287.3563
2008-11-14 12:05:00,26.65,26.66,26.59,26.63,194566.35318704284,8.8138,8.8171,8.794,8.8072,194566.3532
2008-11-14 12:10:00,26.63,26.64,26.58,26.64,105956.11285266458,8.8072,8.8105,8.7907,8.8105,105956.1129
2008-11-14 12:15:00,26.64,26.64,26.52,26.55,136886.10240334377,8.8105,8.8105,8.7708,8.7807,136886.1024
2008-11-14 12:20:00,26.54,26.62,26.53,26.58,145454.54545454544,8.7774,8.8039,8.7741,8.7907,145454.5455
2008-11-14 12:25:00,26.58,26.68,26.54,26.65,116196.44723093,8.7907,8.8237,8.7774,8.8138,116196.4472
2008-11-14 12:30:00,26.66,26.68,26.58,26.61,100104.49320794149,8.8171,8.8237,8.7907,8.8006,100104.4932
2008-11-14 12:35:00,26.6,26.75,26.6,26.74,158202.71682340646,8.7973,8.8469,8.7973,8.8436,158202.7168
2008-11-14 12:40:00,26.77,26.77,26.67,26.67,67084.6394984326,8.8535,8.8535,8.8204,8.8204,67084.6395
2008-11-14 12:45:00,26.67,26.74,26.65,26.66,87983.28108672936,8.8204,8.8436,8.8138,8.8171,87983.2811
2008-11-14 12:50:00,26.66,26.76,26.65,26.7,89028.2131661442,8.8171,8.8502,8.8138,8.8303,89028.2132
2008-11-14 12:55:00,26.71,26.8,26.64,26.66,123928.94461859978,8.8336,8.8634,8.8105,8.8171,123928.9446
2008-11-14 13:00:00,26.64,26.64,26.56,26.6,76071.0553814002,8.8105,8.8105,8.784,8.7973,76071.0554
2008-11-14 13:05:00,26.58,26.6,26.56,26.57,89446.18599791013,8.7907,8.7973,8.784,8.7873,89446.186
2008-11-14 13:10:00,26.57,26.6,26.53,26.54,127272.72727272726,8.7873,8.7973,8.7741,8.7774,127272.7273
2008-11-14 13:15:00,26.54,26.66,26.51,26.65,111180.77324973876,8.7774,8.8171,8.7675,8.8138,111180.7732
2008-11-14 13:20:00,26.64,26.64,26.53,26.62,72309.29989550679,8.8105,8.8105,8.7741,8.8039,72309.2999
2008-11-14 13:25:00,26.63,26.8,26.62,26.8,101149.42528735632,8.8072,8.8634,8.8039,8.8634,101149.4253
2008-11-14 13:30:00,26.8,26.88,26.72,26.8,203970.7419017764,8.8634,8.8899,8.837,8.8634,203970.7419
2008-11-14 13:35:00,26.81,26.83,26.66,26.66,136677.1159874608,8.8667,8.8733,8.8171,8.8171,136677.116
2008-11-14 13:40:00,26.67,26.71,26.57,26.58,290073.14524555905,8.8204,8.8336,8.7873,8.7907,290073.1452
2008-11-14 13:45:00,26.57,26.6,26.49,26.58,185788.9237199582,8.7873,8.7973,8.7609,8.7907,185788.9237
2008-11-14 13:50:00,26.59,26.76,26.59,26.66,161128.52664576803,8.794,8.8502,8.794,8.8171,161128.5266
2008-11-14 13:55:00,26.65,26.77,26.62,26.62,102612.33019853708,8.8138,8.8535,8.8039,8.8039,102612.3302
2008-11-14 14:00:00,26.63,26.7,26.57,26.69,258516.19644723093,8.8072,8.8303,8.7873,8.827,258516.1964
2008-11-14 14:05:00,26.68,26.8,26.68,26.76,169905.95611285267,8.8237,8.8634,8.8237,8.8502,169905.9561
2008-11-14 14:10:00,26.77,26.78,26.71,26.75,136677.1159874608,8.8535,8.8568,8.8336,8.8469,136677.116
2008-11-14 14:15:00,26.75,27.0,26.74,26.99,189968.65203761755,8.8469,8.9296,8.8436,8.9262,189968.652
2008-11-14 14:20:00,26.99,27.0,26.9,26.97,261024.03343782653,8.9262,8.9296,8.8965,8.9196,261024.0334
2008-11-14 14:25:00,26.98,27.04,26.82,26.88,268965.5172413793,8.9229,8.9428,8.87,8.8899,268965.5172
2008-11-14 14:30:00,26.88,26.9,26.79,26.85,147544.40961337512,8.8899,8.8965,8.8601,8.8799,147544.4096
2008-11-14 14:35:00,26.85,26.95,26.82,26.85,126018.80877742948,8.8799,8.913,8.87,8.8799,126018.8088
2008-11-14 14:40:00,26.87,27.15,26.84,27.12,257471.2643678161,8.8866,8.9792,8.8766,8.9692,257471.2644
2008-11-14 14:45:00,27.12,27.18,27.06,27.11,225496.34273772204,8.9692,8.9891,8.9494,8.9659,225496.3427
2008-11-14 14:50:00,27.1,27.21,27.05,27.19,211912.22570532915,8.9626,8.999,8.9461,8.9924,211912.2257
2008-11-14 14:55:00,27.19,27.35,27.13,27.31,371368.8610240335,8.9924,9.0453,8.9726,9.0321,371368.861
2008-11-14 15:00:00,27.32,27.43,27.3,27.3,361755.4858934169,9.0354,9.0718,9.0288,9.0288,361755.4859
2008-11-14 15:05:00,27.31,27.39,27.19,27.37,288192.2675026123,9.0321,9.0585,8.9924,9.0519,288192.2675
2008-11-14 15:10:00,27.36,27.41,27.23,27.31,157366.7711598746,9.0486,9.0652,9.0056,9.0321,157366.7712
2008-11-14 15:15:00,27.31,27.37,27.04,27.06,287565.3082549634,9.0321,9.0519,8.9428,8.9494,287565.3083
2008-11-14 15:20:00,27.06,27.16,27.05,27.16,182027.1682340648,8.9494,8.9825,8.9461,8.9825,182027.1682
2008-11-14 15:25:00,27.14,27.17,26.98,27.04,166144.20062695924,8.9759,8.9858,8.9229,8.9428,166144.2006
2008-11-14 15:30:00,27.05,27.11,26.76,26.81,339184.9529780564,8.9461,8.9659,8.8502,8.8667,339184.953
2008-11-14 15:35:00,26.82,26.83,26.7,26.8,263949.84326018806,8.87,8.8733,8.8303,8.8634,263949.8433
2008-11-14 15:40:00,26.79,26.82,26.65,26.8,364681.2957157785,8.8601,8.87,8.8138,8.8634,364681.2957
2008-11-14 15:45:00,26.81,26.94,26.75,26.88,343782.6541274817,8.8667,8.9097,8.8469,8.8899,343782.6541
2008-11-14 15:50:00,26.88,26.89,26.67,26.67,393103.448275862,8.8899,8.8932,8.8204,8.8204,393103.4483
2008-11-14 15:55:00,26.66,26.69,26.29,26.31,960919.540229885,8.8171,8.827,8.6947,8.7014,960919.5402
2008-11-17 09:30:00,25.99,26.4,25.88,26.11,416300.94043887145,8.5955,8.7311,8.5591,8.6352,416300.9404
2008-11-17 09:35:00,26.2,26.36,26.09,26.22,278578.8923719958,8.665,8.7179,8.6286,8.6716,278578.8924
2008-11-17 09:40:00,26.22,26.22,26.01,26.03,202089.86415882967,8.6716,8.6716,8.6021,8.6088,202089.8642
2008-11-17 09:45:00,26.02,26.24,25.96,26.22,182445.1410658307,8.6054,8.6782,8.5856,8.6716,182445.1411
2008-11-17 09:50:00,26.22,26.35,26.15,26.29,178892.37199582026,8.6716,8.7146,8.6484,8.6947,178892.372
2008-11-17 09:55:00,26.29,26.4,26.24,26.31,118704.2842215256,8.6947,8.7311,8.6782,8.7014,118704.2842
2008-11-17 10:00:00,26.31,26.32,26.2,26.21,168861.02403343783,8.7014,8.7047,8.665,8.6683,168861.024
2008-11-17 10:05:00,26.22,26.23,26.14,26.2,135841.17032392893,8.6716,8.6749,8.6451,8.665,135841.1703
2008-11-17 10:10:00,26.2,26.22,26.14,26.16,143364.68129571577,8.665,8.6716,8.6451,8.6517,143364.6813
2008-11-17 10:15:00,26.16,26.22,26.08,26.1,313061.65099268546,8.6517,8.6716,8.6253,8.6319,313061.651
2008-11-17 10:20:00,26.09,26.11,25.97,26.03,128944.618599791,8.6286,8.6352,8.5889,8.6088,128944.6186
2008-11-17 10:25:00,26.03,26.07,25.95,26.04,118286.31138975966,8.6088,8.622,8.5823,8.6121,118286.3114
2008-11-17 10:30:00,26.04,26.12,25.99,26.11,104075.23510971786,8.6121,8.6385,8.5955,8.6352,104075.2351
2008-11-17 10:35:00,26.11,26.23,26.09,26.2,64994.77533960292,8.6352,8.6749,8.6286,8.665,64994.7753
2008-11-17 10:40:00,26.2,26.23,26.11,26.17,95088.81922675026,8.665,8.6749,8.6352,8.6551,95088.8192
2008-11-17 10:45:00,26.19,26.22,26.13,26.21,64158.82967607105,8.6617,8.6716,8.6418,8.6683,64158.8297
2008-11-17 10:50:00,26.21,26.25,26.16,26.21,96551.72413793104,8.6683,8.6815,8.6517,8.6683,96551.7241
2008-11-17 10:55:00,26.21,26.27,26.15,26.2,115569.48798328108,8.6683,8.6881,8.6484,8.665,115569.488
2008-11-17 11:00:00,26.19,26.42,26.17,26.39,114106.58307210031,8.6617,8.7377,8.6551,8.7278,114106.5831
2008-11-17 11:05:00,26.39,26.44,26.32,26.34,102403.34378265412,8.7278,8.7444,8.7047,8.7113,102403.3438
2008-11-17 11:10:00,26.35,26.46,26.35,26.43,112643.67816091952,8.7146,8.751,8.7146,8.741,112643.6782
2008-11-17 11:15:00,26.42,26.43,26.35,26.41,99895.50679205851,8.7377,8.741,8.7146,8.7344,99895.5068
2008-11-17 11:20:00,26.42,26.46,26.39,26.46,81922.6750261233,8.7377,8.751,8.7278,8.751,81922.675
2008-11-17 11:25:00,26.46,26.47,26.38,26.42,101149.42528735632,8.751,8.7543,8.7245,8.7377,101149.4253
2008-11-17 11:30:00,26.43,26.52,26.42,26.49,126436.7816091954,8.741,8.7708,8.7377,8.7609,126436.7816
2008-11-17 11:35:00,26.5,26.51,26.42,26.49,87774.29467084639,8.7642,8.7675,8.7377,8.7609,87774.2947
2008-11-17 11:40:00,26.5,26.5,26.34,26.39,197283.1765935214,8.7642,8.7642,8.7113,8.7278,197283.1766
2008-11-17 11:45:00,26.39,26.57,26.39,26.52,157366.7711598746,8.7278,8.7873,8.7278,8.7708,157366.7712
2008-11-17 11:50:00,26.52,26.73,26.49,26.72,211285.26645768023,8.7708,8.8403,8.7609,8.837,211285.2665
2008-11-17 11:55:00,26.72,26.79,26.68,26.75,187669.8014629049,8.837,8.8601,8.8237,8.8469,187669.8015
2008-11-17 12:00:00,26.76,26.8,26.68,26.71,209613.3751306165,8.8502,8.8634,8.8237,8.8336,209613.3751
2008-11-17 12:05:00,26.71,26.8,26.7,26.78,175966.56217345872,8.8336,8.8634,8.8303,8.8568,175966.5622
2008-11-17 12:10:00,26.77,26.8,26.71,26.8,221316.6144200627,8.8535,8.8634,8.8336,8.8634,221316.6144
2008-11-17 12:15:00,26.8,26.93,26.79,26.9,325809.8223615465,8.8634,8.9064,8.8601,8.8965,325809.8224
2008-11-17 12:20:00,26.9,26.93,26.83,26.88,190386.6248693835,8.8965,8.9064,8.8733,8.8899,190386.6249
2008-11-17 12:25:00,26.88,27.01,26.86,26.98,314106.5830721003,8.8899,8.9329,8.8833,8.9229,314106.5831
2008-11-17 12:30:00,26.98,27.05,26.93,26.97,184743.99164054336,8.9229,8.9461,8.9064,8.9196,184743.9916
2008-11-17 12:35:00,26.98,26.99,26.87,26.91,189132.70637408568,8.9229,8.9262,8.8866,8.8998,189132.7064
2008-11-17 12:40:00,26.91,26.97,26.87,26.95,107001.0449320794,8.8998,8.9196,8.8866,8.913,107001.0449
2008-11-17 12:45:00,26.96,27.11,26.93,27.08,182027.1682340648,8.9163,8.9659,8.9064,8.956,182027.1682
2008-11-17 12:50:00,27.08,27.14,27.05,27.06,215256.00835945664,8.956,8.9759,8.9461,8.9494,215256.0084
2008-11-17 12:55:00,27.06,27.1,27.02,27.02,188923.7199582027,8.9494,8.9626,8.9362,8.9362,188923.72
2008-11-17 13:00:00,27.02,27.04,26.88,26.88,156948.79832810868,8.9362,8.9428,8.8899,8.8899,156948.7983
2008-11-17 13:05:00,26.88,26.93,26.85,26.89,203343.78265412748,8.8899,8.9064,8.8799,8.8932,203343.7827
2008-11-17 13:10:00,26.89,26.96,26.84,26.96,139811.91222570534,8.8932,8.9163,8.8766,8.9163,139811.9122
2008-11-17 13:15:00,26.95,26.95,26.84,26.89,87147.3354231975,8.913,8.913,8.8766,8.8932,87147.3354
2008-11-17 13:20:00,26.9,26.94,26.81,26.82,131452.4555903866,8.8965,8.9097,8.8667,8.87,131452.4556
2008-11-17 13:25:00,26.82,26.95,26.82,26.92,103866.2486938349,8.87,8.913,8.87,8.9031,103866.2487
2008-11-17 13:30:00,26.93,26.95,26.86,26.88,134169.2789968652,8.9064,8.913,8.8833,8.8899,134169.279
2008-11-17 13:35:00,26.88,26.89,26.72,26.79,186624.8693834901,8.8899,8.8932,8.837,8.8601,186624.8694
2008-11-17 13:40:00,26.8,26.81,26.68,26.72,165517.24137931035,8.8634,8.8667,8.8237,8.837,165517.2414
2008-11-17 13:45:00,26.72,26.77,26.7,26.75,236781.6091954023,8.837,8.8535,8.8303,8.8469,236781.6092
2008-11-17 13:50:00,26.74,26.84,26.71,26.81,209404.3887147336,8.8436,8.8766,8.8336,8.8667,209404.3887
2008-11-17 13:55:00,26.79,26.83,26.76,26.78,211912.22570532915,8.8601,8.8733,8.8502,8.8568,211912.2257
2008-11-17 14:00:00,26.77,26.79,26.65,26.67,127899.68652037616,8.8535,8.8601,8.8138,8.8204,127899.6865
2008-11-17 14:05:00,26.65,26.89,26.65,26.87,172413.79310344826,8.8138,8.8932,8.8138,8.8866,172413.7931
2008-11-17 14:10:00,26.86,26.93,26.84,26.89,225078.3699059561,8.8833,8.9064,8.8766,8.8932,225078.3699
2008-11-17 14:15:00,26.89,26.98,26.88,26.98,174085.68443051202,8.8932,8.9229,8.8899,8.9229,174085.6844
2008-11-17 14:20:00,26.97,27.04,26.9,26.91,214211.0762800418,8.9196,8.9428,8.8965,8.8998,214211.0763
2008-11-17 14:25:00,26.91,26.91,26.8,26.85,144409.6133751306,8.8998,8.8998,8.8634,8.8799,144409.6134
2008-11-17 14:30:00,26.86,26.9,26.76,26.83,171995.82027168234,8.8833,8.8965,8.8502,8.8733,171995.8203
2008-11-17 14:35:00,26.82,27.04,26.78,27.01,289446.1859979101,8.87,8.9428,8.8568,8.9329,289446.186
2008-11-17 14:40:00,27.0,27.1,26.94,27.06,221316.6144200627,8.9296,8.9626,8.9097,8.9494,221316.6144
2008-11-17 14:45:00,27.06,27.06,26.89,26.92,235945.6635318704,8.9494,8.9494,8.8932,8.9031,235945.6635
2008-11-17 14:50:00,26.91,26.95,26.82,26.88,175339.60292580983,8.8998,8.913,8.87,8.8899,175339.6029
2008-11-17 14:55:00,26.89,26.97,26.76,26.8,170741.90177638453,8.8932,8.9196,8.8502,8.8634,170741.9018
2008-11-17 15:00:00,26.81,26.96,26.74,26.96,254127.4817136886,8.8667,8.9163,8.8436,8.9163,254127.4817
2008-11-17 15:05:00,26.95,27.0,26.9,26.99,200626.9592476489,8.913,8.9296,8.8965,8.9262,200626.9592
2008-11-17 15:10:00,26.99,27.0,26.82,26.93,327063.7408568443,8.9262,8.9296,8.87,8.9064,327063.7409
2008-11-17 15:15:00,26.92,27.04,26.92,26.94,156112.8526645768,8.9031,8.9428,8.9031,8.9097,156112.8527
2008-11-17 15:20:00,26.94,26.97,26.81,26.87,173667.71159874607,8.9097,8.9196,8.8667,8.8866,173667.7116
2008-11-17 15:25:00,26.87,26.89,26.77,26.87,184117.03239289444,8.8866,8.8932,8.8535,8.8866,184117.0324
2008-11-17 15:30:00,26.86,26.93,26.79,26.82,301358.41170323925,8.8833,8.9064,8.8601,8.87,301358.4117
2008-11-17 15:35:00,26.83,26.89,26.66,26.76,351933.12434691744,8.8733,8.8932,8.8171,8.8502,351933.1243
2008-11-17 15:40:00,26.76,26.94,26.73,26.91,379310.3448275862,8.8502,8.9097,8.8403,8.8998,379310.3448
2008-11-17 15:45:00,26.9,26.92,26.69,26.73,436572.6227795193,8.8965,8.9031,8.827,8.8403,436572.6228
2008-11-17 15:50:00,26.73,26.82,26.58,26.6,429258.0982236154,8.8403,8.87,8.7907,8.7973,429258.0982
2008-11-17 15:55:00,26.6,26.6,26.4,26.44,1018181.818181818,8.7973,8.7973,8.7311,8.7444,1018181.8182
2008-11-18 09:30:00,26.7,26.7,26.17,26.18,495297.8056426332,8.8303,8.8303,8.6551,8.6584,495297.8056
2008-11-18 09:35:00,26.19,26.24,26.08,26.11,359874.6081504702,8.6617,8.6782,8.6253,8.6352,359874.6082
2008-11-18 09:40:00,26.11,26.26,26.11,26.25,327899.6865203762,8.6352,8.6848,8.6352,8.6815,327899.6865
2008-11-18 09:45:00,26.24,26.48,26.23,26.48,257262.27795193312,8.6782,8.7576,8.6749,8.7576,257262.278
2008-11-18 09:50:00,26.48,26.63,26.48,26.51,256008.3594566353,8.7576,8.8072,8.7576,8.7675,256008.3595
2008-11-18 09:55:00,26.5,26.54,26.38,26.44,303239.289446186,8.7642,8.7774,8.7245,8.7444,303239.2894
2008-11-18 10:00:00,26.44,26.48,26.33,26.36,449320.79414838034,8.7444,8.7576,8.708,8.7179,449320.7941
2008-11-18 10:05:00,26.37,26.39,26.31,26.33,203343.78265412748,8.7212,8.7278,8.7014,8.708,203343.7827
2008-11-18 10:10:00,26.33,26.42,26.29,26.35,183072.1003134796,8.708,8.7377,8.6947,8.7146,183072.1003
2008-11-18 10:15:00,26.35,26.6,26.35,26.6,241588.2967607105,8.7146,8.7973,8.7146,8.7973,241588.2968
2008-11-18 10:20:00,26.6,26.77,26.6,26.71,364681.2957157785,8.7973,8.8535,8.7973,8.8336,364681.2957
2008-11-18 10:25:00,26.71,26.91,26.71,26.9,263740.8568443051,8.8336,8.8998,8.8336,8.8965,263740.8568
2008-11-18 10:30:00,26.9,26.93,26.82,26.87,176384.53500522466,8.8965,8.9064,8.87,8.8866,176384.535
2008-11-18 10:35:00,26.86,26.88,26.72,26.83,191849.52978056425,8.8833,8.8899,8.837,8.8733,191849.5298
2008-11-18 10:40:00,26.84,26.93,26.71,26.72,136677.1159874608,8.8766,8.9064,8.8336,8.837,136677.116
2008-11-18 10:45:00,26.72,26.79,26.66,26.73,171786.83385579937,8.837,8.8601,8.8171,8.8403,171786.8339
2008-11-18 10:50:00,26.73,26.81,26.67,26.76,151933.12434691744,8.8403,8.8667,8.8204,8.8502,151933.1243
2008-11-18 10:55:00,26.75,26.86,26.75,26.83,168025.07836990594,8.8469,8.8833,8.8469,8.8733,168025.0784
2008-11-18 11:00:00,26.84,26.84,26.62,26.62,210240.3343782654,8.8766,8.8766,8.8039,8.8039,210240.3344
2008-11-18 11:05:00,26.63,26.66,26.57,26.62,182236.1546499477,8.8072,8.8171,8.7873,8.8039,182236.1546
2008-11-18 11:10:00,26.62,26.66,26.55,26.65,157157.78474399162,8.8039,8.8171,8.7807,8.8138,157157.7847
2008-11-18 11:15:00,26.64,26.74,26.62,26.7,174294.670846395,8.8105,8.8436,8.8039,8.8303,174294.6708
2008-11-18 11:20:00,26.7,26.76,26.65,26.71,187878.78787878787,8.8303,8.8502,8.8138,8.8336,187878.7879
2008-11-18 11:25:00,26.71,26.83,26.66,26.79,197910.13584117035,8.8336,8.8733,8.8171,8.8601,197910.1358
2008-11-18 11:30:00,26.79,26.89,26.74,26.84,248693.83490073145,8.8601,8.8932,8.8436,8.8766,248693.8349
2008-11-18 11:35:00,26.86,27.04,26.83,26.99,260606.0606060606,8.8833,8.9428,8.8733,8.9262,260606.0606
2008-11-18 11:40:00,26.99,27.05,26.95,27.01,165308.25496342735,8.9262,8.9461,8.913,8.9329,165308.255
2008-11-18 11:45:00,27.01,27.11,26.98,27.06,218599.7910135841,8.9329,8.9659,8.9229,8.9494,218599.791
2008-11-18 11:50:00,27.06,27.13,26.99,27.11,370114.9425287356,8.9494,8.9726,8.9262,8.9659,370114.9425
2008-11-18 11:55:00,27.11,27.22,27.11,27.2,356112.8526645768,8.9659,9.0023,8.9659,8.9957,356112.8527
2008-11-18 12:00:00,27.2,27.22,27.12,27.18,511389.75966562174,8.9957,9.0023,8.9692,8.9891,511389.7597
2008-11-18 12:05:00,27.18,27.18,27.07,27.11,166980.1462904911,8.9891,8.9891,8.9527,8.9659,166980.1463
2008-11-18 12:10:00,27.1,27.2,27.09,27.14,135214.21107628004,8.9626,8.9957,8.9593,8.9759,135214.2111
2008-11-18 12:15:00,27.13,27.2,27.11,27.12,109717.868338558,8.9726,8.9957,8.9659,8.9692,109717.8683
2008-11-18 12:20:00,27.12,27.13,27.04,27.05,180982.23615465,8.9692,8.9726,8.9428,8.9461,180982.2362
2008-11-18 12:25:00,27.04,27.07,26.97,27.04,165726.22779519332,8.9428,8.9527,8.9196,8.9428,165726.2278
2008-11-18 12:30:00,27.04,27.05,26.97,27.03,211703.23928944612,8.9428,8.9461,8.9196,8.9395,211703.2393
2008-11-18 12:35:00,27.02,27.03,26.92,26.94,148589.34169278995,8.9362,8.9395,8.9031,8.9097,148589.3417
2008-11-18 12:40:00,26.93,26.95,26.86,26.89,141692.78996865204,8.9064,8.913,8.8833,8.8932,141692.79
2008-11-18 12:45:00,26.88,26.88,26.7,26.85,249947.7533960293,8.8899,8.8899,8.8303,8.8799,249947.7534
2008-11-18 12:50:00,26.83,26.83,26.74,26.78,147544.40961337512,8.8733,8.8733,8.8436,8.8568,147544.4096
2008-11-18 12:55:00,26.78,26.87,26.78,26.86,175130.61650992683,8.8568,8.8866,8.8568,8.8833,175130.6165
2008-11-18 13:00:00,26.85,26.87,26.76,26.78,160292.58098223616,8.8799,8.8866,8.8502,8.8568,160292.581
2008-11-18 13:05:00,26.78,26.8,26.72,26.76,96551.72413793104,8.8568,8.8634,8.837,8.8502,96551.7241
2008-11-18 13:10:00,26.76,26.82,26.63,26.71,134169.2789968652,8.8502,8.87,8.8072,8.8336,134169.279
2008-11-18 13:15:00,26.71,26.73,26.53,26.63,135005.22466039707,8.8336,8.8403,8.7741,8.8072,135005.2247
2008-11-18 13:20:00,26.64,26.73,26.6,26.69,112434.69174503656,8.8105,8.8403,8.7973,8.827,112434.6917
2008-11-18 13:25:00,26.7,26.79,26.69,26.75,110344.8275862069,8.8303,8.8601,8.827,8.8469,110344.8276
2008-11-18 13:30:00,26.75,26.76,26.66,26.69,113479.6238244514,8.8469,8.8502,8.8171,8.827,113479.6238
2008-11-18 13:35:00,26.68,26.69,26.55,26.66,262904.9111807732,8.8237,8.827,8.7807,8.8171,262904.9112
2008-11-18 13:40:00,26.68,26.72,26.67,26.68,136886.10240334377,8.8237,8.837,8.8204,8.8237,136886.1024
2008-11-18 13:45:00,26.68,26.69,26.46,26.49,299477.5339602926,8.8237,8.827,8.751,8.7609,299477.534
2008-11-18 13:50:00,26.49,26.64,26.48,26.62,163427.37722048067,8.7609,8.8105,8.7576,8.8039,163427.3772
2008-11-18 13:55:00,26.62,26.79,26.59,26.77,199164.0543364681,8.8039,8.8601,8.794,8.8535,199164.0543
2008-11-18 14:00:00,26.78,26.78,26.53,26.57,294043.8871473354,8.8568,8.8568,8.7741,8.7873,294043.8871
2008-11-18 14:05:00,26.57,26.59,26.41,26.44,201880.8777429467,8.7873,8.794,8.7344,8.7444,201880.8777
2008-11-18 14:10:00,26.43,26.6,26.4,26.5,216300.94043887148,8.741,8.7973,8.7311,8.7642,216300.9404
2008-11-18 14:15:00,26.5,26.6,26.5,26.52,180773.249738767,8.7642,8.7973,8.7642,8.7708,180773.2497
2008-11-18 14:20:00,26.52,26.72,26.47,26.64,163009.40438871473,8.7708,8.837,8.7543,8.8105,163009.4044
2008-11-18 14:25:00,26.65,26.74,26.59,26.64,121630.09404388716,8.8138,8.8436,8.794,8.8105,121630.094
2008-11-18 14:30:00,26.64,26.64,26.47,26.5,185161.9644723093,8.8105,8.8105,8.7543,8.7642,185161.9645
2008-11-18 14:35:00,26.5,26.65,26.49,26.6,125182.8631138976,8.7642,8.8138,8.7609,8.7973,125182.8631
2008-11-18 14:40:00,26.6,26.71,26.56,26.57,88610.24033437826,8.7973,8.8336,8.784,8.7873,88610.2403
2008-11-18 14:45:00,26.58,26.58,26.32,26.33,263113.8975966562,8.7907,8.7907,8.7047,8.708,263113.8976
2008-11-18 14:50:00,26.32,26.39,26.3,26.32,597701.1494252874,8.7047,8.7278,8.698,8.7047,597701.1494
2008-11-18 14:55:00,26.31,26.31,26.16,26.19,306374.0856844305,8.7014,8.7014,8.6517,8.6617,306374.0857
2008-11-18 15:00:00,26.18,26.26,26.16,26.26,405851.6196447231,8.6584,8.6848,8.6517,8.6848,405851.6196
2008-11-18 15:05:00,26.26,26.45,26.24,26.42,286938.34900731454,8.6848,8.7477,8.6782,8.7377,286938.349
2008-11-18 15:10:00,26.43,26.45,26.29,26.32,586206.8965517242,8.741,8.7477,8.6947,8.7047,586206.8966
2008-11-18 15:15:00,26.34,26.46,26.27,26.46,323510.97178683383,8.7113,8.751,8.6881,8.751,323510.9718
2008-11-18 15:20:00,26.45,26.67,26.42,26.46,364263.3228840125,8.7477,8.8204,8.7377,8.751,364263.3229
2008-11-18 15:25:00,26.45,26.6,26.33,26.53,223406.4785788924,8.7477,8.7973,8.708,8.7741,223406.4786
2008-11-18 15:30:00,26.52,26.52,26.34,26.48,232392.89446186,8.7708,8.7708,8.7113,8.7576,232392.8945
2008-11-18 15:35:00,26.47,26.74,26.45,26.67,325391.84952978056,8.7543,8.8436,8.7477,8.8204,325391.8495
2008-11-18 15:40:00,26.67,26.85,26.6,26.63,649947.7533960292,8.8204,8.8799,8.7973,8.8072,649947.7534
2008-11-18 15:45:00,26.62,26.88,26.61,26.85,579937.304075235,8.8039,8.8899,8.8006,8.8799,579937.3041
2008-11-18 15:50:00,26.85,26.99,26.77,26.97,807523.5109717868,8.8799,8.9262,8.8535,8.9196,807523.511
2008-11-18 15:55:00,26.97,27.09,26.84,27.07,1206687.565308255,8.9196,8.9593,8.8766,8.9527,1206687.5653
2008-11-19 09:30:00,27.04,27.3,27.02,27.26,663322.8840125392,8.9428,9.0288,8.9362,9.0155,663322.884
2008-11-19 09:35:00,27.26,27.39,27.24,27.37,443678.1609195402,9.0155,9.0585,9.0089,9.0519,443678.1609
2008-11-19 09:40:00,27.36,27.4,27.25,27.26,341692.789968652,9.0486,9.0618,9.0122,9.0155,341692.79
2008-11-19 09:45:00,27.26,27.28,27.19,27.24,282131.66144200624,9.0155,9.0222,8.9924,9.0089,282131.6614
2008-11-19 09:50:00,27.24,27.24,26.97,26.99,364681.2957157785,9.0089,9.0089,8.9196,8.9262,364681.2957
2008-11-19 09:55:00,26.99,27.14,26.9,27.13,329989.55067920586,8.9262,8.9759,8.8965,8.9726,329989.5507
2008-11-19 10:00:00,27.12,27.31,27.11,27.29,317032.39289446187,8.9692,9.0321,8.9659,9.0255,317032.3929
2008-11-19 10:05:00,27.31,27.32,27.24,27.27,340229.8850574712,9.0321,9.0354,9.0089,9.0189,340229.8851
2008-11-19 10:10:00,27.27,27.35,27.25,27.27,280041.79728317657,9.0189,9.0453,9.0122,9.0189,280041.7973
2008-11-19 10:15:00,27.27,27.32,27.15,27.15,195820.27168234065,9.0189,9.0354,8.9792,8.9792,195820.2717
2008-11-19 10:20:00,27.15,27.17,27.1,27.11,113479.6238244514,8.9792,8.9858,8.9626,8.9659,113479.6238
2008-11-19 10:25:00,27.12,27.14,27.0,27.05,192894.46185997908,8.9692,8.9759,8.9296,8.9461,192894.4619
2008-11-19 10:30:00,27.05,27.12,27.03,27.08,138766.98014629047,8.9461,8.9692,8.9395,8.956,138766.9801
2008-11-19 10:35:00,27.09,27.1,26.89,26.91,187251.82863113892,8.9593,8.9626,8.8932,8.8998,187251.8286
2008-11-19 10:40:00,26.92,26.94,26.85,26.91,132706.37408568442,8.9031,8.9097,8.8799,8.8998,132706.3741
2008-11-19 10:45:00,26.91,26.92,26.68,26.81,279205.8516196448,8.8998,8.9031,8.8237,8.8667,279205.8516
2008-11-19 10:50:00,26.81,26.91,26.79,26.84,268756.5308254964,8.8667,8.8998,8.8601,8.8766,268756.5308
2008-11-19 10:55:00,26.82,26.83,26.72,26.82,293625.9143155695,8.87,8.8733,8.837,8.87,293625.9143
2008-11-19 11:00:00,26.82,26.88,26.77,26.81,277533.96029258094,8.87,8.8899,8.8535,8.8667,277533.9603
2008-11-19 11:05:00,26.82,26.93,26.81,26.93,221316.6144200627,8.87,8.9064,8.8667,8.9064,221316.6144
2008-11-19 11:10:00,26.93,26.96,26.87,26.92,152769.07001044933,8.9064,8.9163,8.8866,8.9031,152769.07
2008-11-19 11:15:00,26.91,27.01,26.84,26.98,236154.64994775332,8.8998,8.9329,8.8766,8.9229,236154.6499
2008-11-19 11:20:00,26.98,26.98,26.8,26.82,206478.578892372,8.9229,8.9229,8.8634,8.87,206478.5789
2008-11-19 11:25:00,26.82,26.85,26.7,26.72,228004.1797283177,8.87,8.8799,8.8303,8.837,228004.1797
2008-11-19 11:30:00,26.72,26.84,26.6,26.82,333124.3469174504,8.837,8.8766,8.7973,8.87,333124.3469
2008-11-19 11:35:00,26.82,26.84,26.72,26.79,183281.08672936252,8.87,8.8766,8.837,8.8601,183281.0867
2008-11-19 11:40:00,26.8,26.89,26.77,26.89,156948.79832810868,8.8634,8.8932,8.8535,8.8932,156948.7983
2008-11-19 11:45:00,26.89,26.89,26.71,26.85,174294.670846395,8.8932,8.8932,8.8336,8.8799,174294.6708
2008-11-19 11:50:00,26.85,26.99,26.85,26.97,172831.7659352142,8.8799,8.9262,8.8799,8.9196,172831.7659
2008-11-19 11:55:00,26.97,27.05,26.95,26.95,183490.07314524555,8.9196,8.9461,8.913,8.913,183490.0731
2008-11-19 12:00:00,26.95,26.97,26.8,26.84,136677.1159874608,8.913,8.9196,8.8634,8.8766,136677.116
2008-11-19 12:05:00,26.84,26.87,26.74,26.76,201671.89132706373,8.8766,8.8866,8.8436,8.8502,201671.8913
2008-11-19 12:10:00,26.76,26.76,26.68,26.71,324764.8902821317,8.8502,8.8502,8.8237,8.8336,324764.8903
2008-11-19 12:15:00,26.71,26.73,26.62,26.63,197701.1494252873,8.8336,8.8403,8.8039,8.8072,197701.1494
2008-11-19 12:20:00,26.64,26.67,26.56,26.62,145454.54545454544,8.8105,8.8204,8.784,8.8039,145454.5455
2008-11-19 12:25:00,26.62,26.65,26.53,26.54,130407.52351097178,8.8039,8.8138,8.7741,8.7774,130407.5235
2008-11-19 12:30:00,26.55,26.64,26.48,26.63,94879.83281086729,8.7807,8.8105,8.7576,8.8072,94879.8328
2008-11-19 12:35:00,26.62,26.73,26.53,26.71,135005.22466039707,8.8039,8.8403,8.7741,8.8336,135005.2247
2008-11-19 12:40:00,26.71,26.81,26.71,26.76,89446.18599791013,8.8336,8.8667,8.8336,8.8502,89446.186
2008-11-19 12:45:00,26.76,26.84,26.72,26.79,84639.49843260187,8.8502,8.8766,8.837,8.8601,84639.4984
2008-11-19 12:50:00,26.78,26.8,26.68,26.76,131034.48275862068,8.8568,8.8634,8.8237,8.8502,131034.4828
2008-11-19 12:55:00,26.75,26.86,26.73,26.86,57053.29153605016,8.8469,8.8833,8.8403,8.8833,57053.2915
2008-11-19 13:00:00,26.85,26.89,26.77,26.78,147753.3960292581,8.8799,8.8932,8.8535,8.8568,147753.396
2008-11-19 13:05:00,26.78,26.87,26.75,26.77,108254.9634273772,8.8568,8.8866,8.8469,8.8535,108254.9634
2008-11-19 13:10:00,26.76,26.85,26.74,26.84,77115.98746081504,8.8502,8.8799,8.8436,8.8766,77115.9875
2008-11-19 13:15:00,26.83,26.84,26.69,26.74,91536.0501567398,8.8733,8.8766,8.827,8.8436,91536.0502
2008-11-19 13:20:00,26.73,26.76,26.68,26.73,105120.1671891327,8.8403,8.8502,8.8237,8.8403,105120.1672
2008-11-19 13:25:00,26.72,26.74,26.58,26.6,205642.63322884013,8.837,8.8436,8.7907,8.7973,205642.6332
2008-11-19 13:30:00,26.59,26.6,26.48,26.51,161755.48589341692,8.794,8.7973,8.7576,8.7675,161755.4859
2008-11-19 13:35:00,26.51,26.58,26.43,26.53,150679.20585161963,8.7675,8.7907,8.741,8.7741,150679.2059
2008-11-19 13:40:00,26.52,26.6,26.49,26.58,97178.68338557992,8.7708,8.7973,8.7609,8.7907,97178.6834
2008-11-19 13:45:00,26.59,26.7,26.59,26.63,84430.51201671892,8.794,8.8303,8.794,8.8072,84430.512
2008-11-19 13:50:00,26.64,26.69,26.59,26.69,120585.16196447233,8.8105,8.827,8.794,8.827,120585.162
2008-11-19 13:55:00,26.7,26.82,26.69,26.77,159038.66248693835,8.8303,8.87,8.827,8.8535,159038.6625
2008-11-19 14:00:00,26.77,26.77,26.6,26.66,204388.71473354232,8.8535,8.8535,8.7973,8.8171,204388.7147
2008-11-19 14:05:00,26.67,26.7,26.56,26.67,198328.10867293624,8.8204,8.8303,8.784,8.8204,198328.1087
2008-11-19 14:10:00,26.66,26.82,26.64,26.76,145245.55903866247,8.8171,8.87,8.8105,8.8502,145245.559
2008-11-19 14:15:00,26.76,26.76,26.64,26.66,143573.66771159874,8.8502,8.8502,8.8105,8.8171,143573.6677
2008-11-19 14:20:00,26.66,26.66,26.53,26.54,153814.00208986417,8.8171,8.8171,8.7741,8.7774,153814.0021
2008-11-19 14:25:00,26.54,26.76,26.53,26.67,266039.70741901774,8.7774,8.8502,8.7741,8.8204,266039.7074
2008-11-19 14:30:00,26.66,26.79,26.62,26.75,248066.87565308253,8.8171,8.8601,8.8039,8.8469,248066.8757
2008-11-19 14:35:00,26.71,26.71,26.55,26.57,483176.5935214211,8.8336,8.8336,8.7807,8.7873,483176.5935
2008-11-19 14:40:00,26.58,26.89,26.55,26.88,335841.17032392893,8.7907,8.8932,8.7807,8.8899,335841.1703
2008-11-19 14:45:00,26.88,27.04,26.8,26.96,357575.7575757576,8.8899,8.9428,8.8634,8.9163,357575.7576
2008-11-19 14:50:00,26.96,27.03,26.88,26.9,193730.40752351092,8.9163,8.9395,8.8899,8.8965,193730.4075
2008-11-19 14:55:00,26.91,27.03,26.8,26.96,184743.99164054336,8.8998,8.9395,8.8634,8.9163,184743.9916
2008-11-19 15:00:00,26.96,27.04,26.77,26.98,294461.85997910134,8.9163,8.9428,8.8535,8.9229,294461.86
2008-11-19 15:05:00,27.0,27.05,26.83,26.97,251619.644723093,8.9296,8.9461,8.8733,8.9196,251619.6447
2008-11-19 15:10:00,26.97,27.02,26.83,26.9,243678.1609195402,8.9196,8.9362,8.8733,8.8965,243678.1609
2008-11-19 15:15:00,26.9,26.91,26.54,26.55,370950.8881922675,8.8965,8.8998,8.7774,8.7807,370950.8882
2008-11-19 15:20:00,26.55,26.55,26.35,26.41,545454.5454545454,8.7807,8.7807,8.7146,8.7344,545454.5455
2008-11-19 15:25:00,26.4,26.54,26.34,26.49,315987.46081504703,8.7311,8.7774,8.7113,8.7609,315987.4608
2008-11-19 15:30:00,26.49,26.51,26.32,26.48,504284.2215256008,8.7609,8.7675,8.7047,8.7576,504284.2215
2008-11-19 15:35:00,26.49,26.5,26.27,26.3,478369.9059561128,8.7609,8.7642,8.6881,8.698,478369.906
2008-11-19 15:40:00,26.3,26.46,26.29,26.32,480250.7836990596,8.698,8.751,8.6947,8.7047,480250.7837
2008-11-19 15:45:00,26.31,26.31,26.05,26.09,706792.0585161964,8.7014,8.7014,8.6154,8.6286,706792.0585
2008-11-19 15:50:00,26.08,26.2,26.06,26.15,951097.1786833856,8.6253,8.665,8.6187,8.6484,951097.1787
2008-11-19 15:55:00,26.15,26.15,26.04,26.08,1097596.6562173455,8.6484,8.6484,8.6121,8.6253,1097596.6562
2008-11-20 09:30:00,25.96,26.0,25.67,25.79,685266.4576802508,8.5856,8.5988,8.4897,8.5294,685266.4577
2008-11-20 09:35:00,25.79,25.83,25.49,25.51,768652.0376175549,8.5294,8.5426,8.4302,8.4368,768652.0376
2008-11-20 09:40:00,25.49,25.54,25.21,25.22,743573.6677115987,8.4302,8.4467,8.3376,8.3409,743573.6677
2008-11-20 09:45:00,25.22,25.48,25.22,25.38,527272.7272727273,8.3409,8.4269,8.3409,8.3938,527272.7273
2008-11-20 09:50:00,25.37,25.48,25.31,25.43,455590.38662486937,8.3905,8.4269,8.3706,8.4103,455590.3866
2008-11-20 09:55:00,25.42,25.62,25.37,25.4,470428.4221525601,8.407,8.4732,8.3905,8.4004,470428.4222
2008-11-20 10:00:00,25.4,25.5,25.36,25.44,388296.7607105538,8.4004,8.4335,8.3872,8.4136,388296.7607
2008-11-20 10:05:00,25.42,25.48,25.22,25.36,457471.2643678161,8.407,8.4269,8.3409,8.3872,457471.2644
2008-11-20 10:10:00,25.35,25.43,25.24,25.32,296342.73772204807,8.3839,8.4103,8.3475,8.3739,296342.7377
2008-11-20 10:15:00,25.33,25.39,25.18,25.23,470637.40856844303,8.3772,8.3971,8.3276,8.3442,470637.4086
2008-11-20 10:20:00,25.22,25.32,25.14,25.18,544409.6133751306,8.3409,8.3739,8.3144,8.3276,544409.6134
2008-11-20 10:25:00,25.18,25.25,25.16,25.24,306792.05851619644,8.3276,8.3508,8.321,8.3475,306792.0585
2008-11-20 10:30:00,25.23,25.5,25.22,25.48,840334.3782654128,8.3442,8.4335,8.3409,8.4269,840334.3783
2008-11-20 10:35:00,25.48,25.49,25.17,25.24,407732.4973876698,8.4269,8.4302,8.3243,8.3475,407732.4974
2008-11-20 10:40:00,25.23,25.45,25.19,25.42,450783.6990595611,8.3442,8.4169,8.3309,8.407,450783.6991
2008-11-20 10:45:00,25.42,25.49,25.3,25.37,591431.5569487984,8.407,8.4302,8.3673,8.3905,591431.5569
2008-11-20 10:50:00,25.37,25.43,25.27,25.41,267920.58516196447,8.3905,8.4103,8.3574,8.4037,267920.5852
2008-11-20 10:55:00,25.41,25.59,25.35,25.59,294043.8871473354,8.4037,8.4632,8.3839,8.4632,294043.8871
2008-11-20 11:00:00,25.59,25.66,25.48,25.66,456635.3187042842,8.4632,8.4864,8.4269,8.4864,456635.3187
2008-11-20 11:05:00,25.67,25.73,25.52,25.55,295088.81922675023,8.4897,8.5095,8.4401,8.45,295088.8192
2008-11-20 11:10:00,25.54,25.66,25.5,25.63,234273.77220480668,8.4467,8.4864,8.4335,8.4765,234273.7722
2008-11-20 11:15:00,25.63,25.71,25.48,25.51,212748.17136886105,8.4765,8.5029,8.4269,8.4368,212748.1714
2008-11-20 11:20:00,25.51,25.52,25.36,25.39,164263.32288401254,8.4368,8.4401,8.3872,8.3971,164263.3229
2008-11-20 11:25:00,25.38,25.44,25.33,25.4,226750.26123301985,8.3938,8.4136,8.3772,8.4004,226750.2612
2008-11-20 11:30:00,25.4,25.41,25.28,25.31,203761.7554858934,8.4004,8.4037,8.3607,8.3706,203761.7555
2008-11-20 11:35:00,25.3,25.41,25.24,25.36,198537.0950888192,8.3673,8.4037,8.3475,8.3872,198537.0951
2008-11-20 11:40:00,25.36,25.46,25.33,25.44,278160.9195402299,8.3872,8.4202,8.3772,8.4136,278160.9195
2008-11-20 11:45:00,25.44,25.48,25.37,25.48,201044.93207941484,8.4136,8.4269,8.3905,8.4269,201044.9321
2008-11-20 11:50:00,25.47,25.48,25.34,25.38,171577.8474399164,8.4235,8.4269,8.3806,8.3938,171577.8474
2008-11-20 11:55:00,25.38,25.41,25.26,25.3,134796.2382445141,8.3938,8.4037,8.3541,8.3673,134796.2382
2008-11-20 12:00:00,25.3,25.31,25.17,25.21,201671.89132706373,8.3673,8.3706,8.3243,8.3376,201671.8913
2008-11-20 12:05:00,25.21,25.29,25.18,25.19,206687.56530825497,8.3376,8.364,8.3276,8.3309,206687.5653
2008-11-20 12:10:00,25.21,25.37,25.17,25.31,277324.973876698,8.3376,8.3905,8.3243,8.3706,277324.9739
2008-11-20 12:15:00,25.32,25.39,25.26,25.37,309926.8547544409,8.3739,8.3971,8.3541,8.3905,309926.8548
2008-11-20 12:20:00,25.37,25.46,25.32,25.4,317241.3793103448,8.3905,8.4202,8.3739,8.4004,317241.3793
2008-11-20 12:25:00,25.4,25.61,25.36,25.59,381400.2089864159,8.4004,8.4698,8.3872,8.4632,381400.209
2008-11-20 12:30:00,25.58,25.77,25.51,25.63,485057.4712643678,8.4599,8.5228,8.4368,8.4765,485057.4713
2008-11-20 12:35:00,25.64,25.67,25.54,25.59,308881.9226750261,8.4798,8.4897,8.4467,8.4632,308881.9227
2008-11-20 12:40:00,25.59,25.67,25.51,25.64,173458.7251828631,8.4632,8.4897,8.4368,8.4798,173458.7252
2008-11-20 12:45:00,25.64,25.9,25.58,25.9,430721.0031347962,8.4798,8.5658,8.4599,8.5658,430721.0031
2008-11-20 12:50:00,25.91,26.04,25.77,25.85,379310.3448275862,8.5691,8.6121,8.5228,8.5492,379310.3448
2008-11-20 12:55:00,25.82,25.83,25.58,25.6,303657.262277952,8.5393,8.5426,8.4599,8.4665,303657.2623
2008-11-20 13:00:00,25.58,25.59,25.36,25.38,202089.86415882967,8.4599,8.4632,8.3872,8.3938,202089.8642
2008-11-20 13:05:00,25.38,25.48,25.34,25.45,149425.28735632185,8.3938,8.4269,8.3806,8.4169,149425.2874
2008-11-20 13:10:00,25.46,25.47,25.36,25.47,118077.32497387668,8.4202,8.4235,8.3872,8.4235,118077.325
2008-11-20 13:15:00,25.47,25.51,25.31,25.34,309508.881922675,8.4235,8.4368,8.3706,8.3806,309508.8819
2008-11-20 13:20:00,25.35,25.39,25.24,25.33,327272.72727272724,8.3839,8.3971,8.3475,8.3772,327272.7273
2008-11-20 13:25:00,25.33,25.4,25.21,25.21,248066.87565308253,8.3772,8.4004,8.3376,8.3376,248066.8757
2008-11-20 13:30:00,25.21,25.37,25.16,25.35,249320.7941483804,8.3376,8.3905,8.321,8.3839,249320.7941
2008-11-20 13:35:00,25.34,25.35,25.12,25.17,329989.55067920586,8.3806,8.3839,8.3078,8.3243,329989.5507
2008-11-20 13:40:00,25.16,25.27,25.11,25.21,305747.1264367816,8.321,8.3574,8.3045,8.3376,305747.1264
2008-11-20 13:45:00,25.19,25.34,25.18,25.24,253500.5224660397,8.3309,8.3806,8.3276,8.3475,253500.5225
2008-11-20 13:50:00,25.26,25.36,25.23,25.27,333124.3469174504,8.3541,8.3872,8.3442,8.3574,333124.3469
2008-11-20 13:55:00,25.28,25.37,25.24,25.29,489237.1995820272,8.3607,8.3905,8.3475,8.364,489237.1996
2008-11-20 14:00:00,25.29,25.33,24.97,24.97,654545.4545454545,8.364,8.3772,8.2582,8.2582,654545.4545
2008-11-20 14:05:00,24.98,25.03,24.83,24.99,830929.9895506792,8.2615,8.278,8.2119,8.2648,830929.9896
2008-11-20 14:10:00,24.98,25.11,24.89,24.94,323301.9853709509,8.2615,8.3045,8.2317,8.2483,323301.9854
2008-11-20 14:15:00,24.95,25.0,24.84,24.88,350470.21943573665,8.2516,8.2681,8.2152,8.2284,350470.2194
2008-11-20 14:20:00,24.9,25.0,24.87,24.88,304075.2351097179,8.235,8.2681,8.2251,8.2284,304075.2351
2008-11-20 14:25:00,24.88,24.93,24.86,24.89,257889.237199582,8.2284,8.245,8.2218,8.2317,257889.2372
2008-11-20 14:30:00,24.9,24.93,24.83,24.87,320585.1619644723,8.235,8.245,8.2119,8.2251,320585.162
2008-11-20 14:35:00,24.88,24.96,24.8,24.89,306583.0721003135,8.2284,8.2549,8.202,8.2317,306583.0721
2008-11-20 14:40:00,24.89,25.01,24.86,24.86,392685.47544409614,8.2317,8.2714,8.2218,8.2218,392685.4754
2008-11-20 14:45:00,24.86,24.89,24.73,24.8,396238.2445141066,8.2218,8.2317,8.1788,8.202,396238.2445
2008-11-20 14:50:00,24.79,24.92,24.7,24.71,327272.72727272724,8.1987,8.2416,8.1689,8.1722,327272.7273
2008-11-20 14:55:00,24.71,24.85,24.67,24.78,291954.0229885057,8.1722,8.2185,8.159,8.1953,291954.023
2008-11-20 15:00:00,24.77,24.91,24.72,24.72,385161.9644723093,8.192,8.2383,8.1755,8.1755,385161.9645
2008-11-20 15:05:00,24.73,24.86,24.67,24.86,485057.4712643678,8.1788,8.2218,8.159,8.2218,485057.4713
2008-11-20 15:10:00,24.85,24.94,24.76,24.81,449738.7669801463,8.2185,8.2483,8.1887,8.2053,449738.767
2008-11-20 15:15:00,24.81,24.9,24.62,24.68,510762.8004179728,8.2053,8.235,8.1424,8.1623,510762.8004
2008-11-20 15:20:00,24.67,24.74,24.46,24.47,579728.3176593521,8.159,8.1821,8.0895,8.0928,579728.3177
2008-11-20 15:25:00,24.48,24.52,24.41,24.48,369278.9968652037,8.0961,8.1094,8.073,8.0961,369278.9969
2008-11-20 15:30:00,24.48,24.61,24.46,24.53,436781.6091954023,8.0961,8.1391,8.0895,8.1127,436781.6092
2008-11-20 15:35:00,24.54,24.66,24.36,24.37,635318.7042842215,8.116,8.1557,8.0564,8.0598,635318.7043
2008-11-20 15:40:00,24.37,24.38,24.0,24.05,1034900.7314524556,8.0598,8.0631,7.9374,7.9539,1034900.7315
2008-11-20 15:45:00,24.05,24.09,23.93,23.93,1341901.776384535,7.9539,7.9671,7.9142,7.9142,1341901.7764
2008-11-20 15:50:00,23.93,24.01,23.69,23.75,1403970.7419017763,7.9142,7.9407,7.8349,7.8547,1403970.7419
2008-11-20 15:55:00,23.75,24.19,23.74,24.17,1895297.8056426328,7.8547,8.0002,7.8514,7.9936,1895297.8056
2008-11-21 09:30:00,24.23,24.31,23.25,23.55,2539602.925809822,8.0134,8.0399,7.6893,7.7886,2539602.9258
2008-11-21 09:35:00,23.56,23.92,23.55,23.63,774294.670846395,7.7919,7.9109,7.7886,7.815,774294.6708
2008-11-21 09:40:00,23.63,23.79,23.5,23.63,393939.3939393939,7.815,7.8679,7.772,7.815,393939.3939
2008-11-21 09:45:00,23.63,23.7,23.6,23.69,410658.3072100313,7.815,7.8382,7.8051,7.8349,410658.3072
2008-11-21 09:50:00,23.69,23.76,23.49,23.49,482549.6342737722,7.8349,7.858,7.7687,7.7687,482549.6343
2008-11-21 09:55:00,23.49,23.5,23.28,23.3,941274.817136886,7.7687,7.772,7.6993,7.7059,941274.8171
2008-11-21 10:00:00,23.33,23.42,23.22,23.31,603134.7962382445,7.7158,7.7456,7.6794,7.7092,603134.7962
2008-11-21 10:05:00,23.3,23.4,23.26,23.29,618390.8045977012,7.7059,7.7389,7.6926,7.7026,618390.8046
2008-11-21 10:10:00,23.29,23.45,23.24,23.4,693207.9414838036,7.7026,7.7555,7.686,7.7389,693207.9415
2008-11-21 10:15:00,23.41,23.43,23.32,23.34,474190.1776384535,7.7423,7.7489,7.7125,7.7191,474190.1776
2008-11-21 10:20:00,23.34,23.49,23.33,23.42,474399.1640543364,7.7191,7.7687,7.7158,7.7456,474399.1641
2008-11-21 10:25:00,23.43,23.48,23.35,23.44,588923.7199582027,7.7489,7.7654,7.7224,7.7522,588923.72
2008-11-21 10:30:00,23.43,23.56,23.41,23.54,392058.5161964472,7.7489,7.7919,7.7423,7.7852,392058.5162
2008-11-21 10:35:00,23.54,23.66,23.45,23.64,374712.6436781609,7.7852,7.8249,7.7555,7.8183,374712.6437
2008-11-21 10:40:00,23.64,23.79,23.57,23.76,384743.9916405433,7.8183,7.8679,7.7952,7.858,384743.9916
2008-11-21 10:45:00,23.75,23.88,23.75,23.77,272100.3134796238,7.8547,7.8977,7.8547,7.8613,272100.3135
2008-11-21 10:50:00,23.77,23.77,23.62,23.65,360292.5809822361,7.8613,7.8613,7.8117,7.8216,360292.581
2008-11-21 10:55:00,23.64,23.67,23.41,23.42,344409.61337513063,7.8183,7.8282,7.7423,7.7456,344409.6134
2008-11-21 11:00:00,23.42,23.45,23.18,23.18,484639.49843260186,7.7456,7.7555,7.6662,7.6662,484639.4984
2008-11-21 11:05:00,23.18,23.23,23.14,23.21,503448.2758620689,7.6662,7.6827,7.653,7.6761,503448.2759
2008-11-21 11:10:00,23.21,23.33,23.21,23.22,352978.0564263323,7.6761,7.7158,7.6761,7.6794,352978.0564
2008-11-21 11:15:00,23.23,23.26,23.15,23.16,388714.7335423197,7.6827,7.6926,7.6563,7.6596,388714.7335
2008-11-21 11:20:00,23.16,23.28,23.11,23.28,357784.7439916405,7.6596,7.6993,7.643,7.6993,357784.744
2008-11-21 11:25:00,23.27,23.38,23.26,23.3,233646.8129571578,7.696,7.7323,7.6926,7.7059,233646.813
2008-11-21 11:30:00,23.3,23.36,23.27,23.3,311598.7460815047,7.7059,7.7257,7.696,7.7059,311598.7461
2008-11-21 11:35:00,23.29,23.38,23.26,23.33,261650.99268547544,7.7026,7.7323,7.6926,7.7158,261650.9927
2008-11-21 11:40:00,23.34,23.49,23.33,23.48,292580.98223615467,7.7191,7.7687,7.7158,7.7654,292580.9822
2008-11-21 11:45:00,23.48,23.54,23.41,23.41,314106.5830721003,7.7654,7.7852,7.7423,7.7423,314106.5831
2008-11-21 11:50:00,23.42,23.44,23.27,23.28,292371.99582027167,7.7456,7.7522,7.696,7.6993,292371.9958
2008-11-21 11:55:00,23.28,23.28,23.12,23.17,439707.4190177638,7.6993,7.6993,7.6463,7.6629,439707.419
2008-11-21 12:00:00,23.17,23.27,23.1,23.25,394566.3531870428,7.6629,7.696,7.6397,7.6893,394566.3532
2008-11-21 12:05:00,23.25,23.43,23.24,23.41,323719.95820271684,7.6893,7.7489,7.686,7.7423,323719.9582
2008-11-21 12:10:00,23.42,23.45,23.35,23.37,294461.85997910134,7.7456,7.7555,7.7224,7.729,294461.86
2008-11-21 12:15:00,23.37,23.47,23.3,23.3,238244.51410658305,7.729,7.7621,7.7059,7.7059,238244.5141
2008-11-21 12:20:00,23.3,23.38,23.3,23.34,167189.13270637408,7.7059,7.7323,7.7059,7.7191,167189.1327
2008-11-21 12:25:00,23.34,23.42,23.33,23.37,268965.5172413793,7.7191,7.7456,7.7158,7.729,268965.5172
2008-11-21 12:30:00,23.37,23.59,23.34,23.58,236572.62277951933,7.729,7.8018,7.7191,7.7985,236572.6228
2008-11-21 12:35:00,23.58,23.7,23.55,23.66,248902.8213166144,7.7985,7.8382,7.7886,7.8249,248902.8213
2008-11-21 12:40:00,23.67,23.75,23.63,23.63,242424.2424242424,7.8282,7.8547,7.815,7.815,242424.2424
2008-11-21 12:45:00,23.63,23.68,23.55,23.57,278369.90595611284,7.815,7.8316,7.7886,7.7952,278369.906
2008-11-21 12:50:00,23.57,23.71,23.54,23.71,305538.14002089866,7.7952,7.8415,7.7852,7.8415,305538.14
2008-11-21 12:55:00,23.7,23.77,23.58,23.59,301985.3709508882,7.8382,7.8613,7.7985,7.8018,301985.371
2008-11-21 13:00:00,23.6,23.61,23.38,23.45,296551.724137931,7.8051,7.8084,7.7323,7.7555,296551.7241
2008-11-21 13:05:00,23.45,23.45,23.36,23.36,328944.618599791,7.7555,7.7555,7.7257,7.7257,328944.6186
2008-11-21 13:10:00,23.36,23.44,23.33,23.39,396865.2037617555,7.7257,7.7522,7.7158,7.7356,396865.2038
2008-11-21 13:15:00,23.41,23.51,23.37,23.51,173458.7251828631,7.7423,7.7753,7.729,7.7753,173458.7252
2008-11-21 13:20:00,23.5,23.5,23.35,23.42,181400.20898641588,7.772,7.772,7.7224,7.7456,181400.209
2008-11-21 13:25:00,23.42,23.45,23.37,23.45,178056.4263322884,7.7456,7.7555,7.729,7.7555,178056.4263
2008-11-21 13:30:00,23.44,23.49,23.4,23.43,239289.4461859979,7.7522,7.7687,7.7389,7.7489,239289.4462
2008-11-21 13:35:00,23.43,23.58,23.38,23.57,232183.908045977,7.7489,7.7985,7.7323,7.7952,232183.908
2008-11-21 13:40:00,23.57,23.68,23.56,23.63,352769.07001044933,7.7952,7.8316,7.7919,7.815,352769.07
2008-11-21 13:45:00,23.62,23.68,23.58,23.61,151515.15151515152,7.8117,7.8316,7.7985,7.8084,151515.1515
2008-11-21 13:50:00,23.61,23.64,23.52,23.63,167607.10553814002,7.8084,7.8183,7.7786,7.815,167607.1055
2008-11-21 13:55:00,23.63,23.67,23.33,23.35,275653.0825496343,7.815,7.8282,7.7158,7.7224,275653.0825
2008-11-21 14:00:00,23.35,23.51,23.22,23.51,482758.62068965513,7.7224,7.7753,7.6794,7.7753,482758.6207
2008-11-21 14:05:00,23.51,23.59,23.42,23.5,370323.9289446186,7.7753,7.8018,7.7456,7.772,370323.9289
2008-11-21 14:10:00,23.5,23.57,23.47,23.51,201671.89132706373,7.772,7.7952,7.7621,7.7753,201671.8913
2008-11-21 14:15:00,23.51,23.57,23.44,23.56,229467.0846394984,7.7753,7.7952,7.7522,7.7919,229467.0846
2008-11-21 14:20:00,23.57,23.81,23.55,23.59,412748.171368861,7.7952,7.8745,7.7886,7.8018,412748.1714
2008-11-21 14:25:00,23.59,23.65,23.49,23.51,306583.0721003135,7.8018,7.8216,7.7687,7.7753,306583.0721
2008-11-21 14:30:00,23.51,23.51,23.42,23.47,231974.92163009403,7.7753,7.7753,7.7456,7.7621,231974.9216
2008-11-21 14:35:00,23.47,23.54,23.37,23.51,318704.2842215256,7.7621,7.7852,7.729,7.7753,318704.2842
2008-11-21 14:40:00,23.51,23.55,23.28,23.46,343782.6541274817,7.7753,7.7886,7.6993,7.7588,343782.6541
2008-11-21 14:45:00,23.46,23.63,23.46,23.52,386833.855799373,7.7588,7.815,7.7588,7.7786,386833.8558
2008-11-21 14:50:00,23.51,23.56,23.34,23.42,336050.1567398119,7.7753,7.7919,7.7191,7.7456,336050.1567
2008-11-21 14:55:00,23.42,23.5,23.33,23.42,321003.1347962382,7.7456,7.772,7.7158,7.7456,321003.1348
2008-11-21 15:00:00,23.41,23.59,23.4,23.52,363218.3908045977,7.7423,7.8018,7.7389,7.7786,363218.3908
2008-11-21 15:05:00,23.52,23.7,23.48,23.52,477115.9874608151,7.7786,7.8382,7.7654,7.7786,477115.9875
2008-11-21 15:10:00,23.52,23.96,23.49,23.92,522466.039707419,7.7786,7.9242,7.7687,7.9109,522466.0397
2008-11-21 15:15:00,23.92,23.92,23.7,23.83,530198.5370950887,7.9109,7.9109,7.8382,7.8812,530198.5371
2008-11-21 15:20:00,23.83,23.87,23.68,23.81,513897.59665621736,7.8812,7.8944,7.8316,7.8745,513897.5967
2008-11-21 15:25:00,23.81,24.1,23.74,23.97,639498.4326018809,7.8745,7.9705,7.8514,7.9275,639498.4326
2008-11-21 15:30:00,23.97,24.32,23.89,24.31,788087.7742946708,7.9275,8.0432,7.901,8.0399,788087.7743
2008-11-21 15:35:00,24.31,24.45,24.29,24.36,745663.5318704284,8.0399,8.0862,8.0333,8.0564,745663.5319
2008-11-21 15:40:00,24.37,24.39,24.13,24.13,759456.6353187043,8.0598,8.0664,7.9804,7.9804,759456.6353
2008-11-21 15:45:00,24.12,24.35,23.93,24.35,771368.8610240334,7.9771,8.0531,7.9142,8.0531,771368.861
2008-11-21 15:50:00,24.35,24.62,24.22,24.61,1063322.8840125392,8.0531,8.1424,8.0101,8.1391,1063322.884
2008-11-21 15:55:00,24.61,24.74,24.61,24.68,1689655.1724137932,8.1391,8.1821,8.1391,8.1623,1689655.1724
2008-11-24 09:30:00,24.69,24.86,24.33,24.35,611494.2528735632,8.1656,8.2218,8.0465,8.0531,611494.2529
2008-11-24 09:35:00,24.33,24.79,24.32,24.67,314315.56948798324,8.0465,8.1987,8.0432,8.159,314315.5695
2008-11-24 09:40:00,24.67,24.76,24.55,24.6,395611.2852664577,8.159,8.1887,8.1193,8.1358,395611.2853
2008-11-24 09:45:00,24.59,24.62,24.57,24.59,236363.63636363635,8.1325,8.1424,8.1259,8.1325,236363.6364
2008-11-24 09:50:00,24.59,24.61,24.53,24.58,216927.8996865204,8.1325,8.1391,8.1127,8.1292,216927.8997
2008-11-24 09:55:00,24.57,24.63,24.36,24.62,362800.41797283175,8.1259,8.1457,8.0564,8.1424,362800.418
2008-11-24 10:00:00,24.62,24.66,24.59,24.59,387878.78787878784,8.1424,8.1557,8.1325,8.1325,387878.7879
2008-11-24 10:05:00,24.59,24.64,24.56,24.62,316196.44723093,8.1325,8.149,8.1226,8.1424,316196.4472
2008-11-24 10:10:00,24.62,24.82,24.61,24.76,344827.5862068965,8.1424,8.2086,8.1391,8.1887,344827.5862
2008-11-24 10:15:00,24.76,24.81,24.68,24.7,261233.0198537095,8.1887,8.2053,8.1623,8.1689,261233.0199
2008-11-24 10:20:00,24.7,24.74,24.61,24.62,275862.0689655172,8.1689,8.1821,8.1391,8.1424,275862.069
2008-11-24 10:25:00,24.62,24.66,24.58,24.64,266039.70741901774,8.1424,8.1557,8.1292,8.149,266039.7074
2008-11-24 10:30:00,24.64,24.68,24.62,24.65,343364.68129571574,8.149,8.1623,8.1424,8.1524,343364.6813
2008-11-24 10:35:00,24.65,24.76,24.61,24.65,372831.7659352142,8.1524,8.1887,8.1391,8.1524,372831.7659
2008-11-24 10:40:00,24.64,24.66,24.52,24.62,233228.84012539184,8.149,8.1557,8.1094,8.1424,233228.8401
2008-11-24 10:45:00,24.62,24.64,24.43,24.45,232183.908045977,8.1424,8.149,8.0796,8.0862,232183.908
2008-11-24 10:50:00,24.45,24.58,24.42,24.55,156948.79832810868,8.0862,8.1292,8.0763,8.1193,156948.7983
2008-11-24 10:55:00,24.54,24.64,24.51,24.64,241797.2831765935,8.116,8.149,8.1061,8.149,241797.2832
2008-11-24 11:00:00,24.65,24.65,24.51,24.53,318495.29780564265,8.1524,8.1524,8.1061,8.1127,318495.2978
2008-11-24 11:05:00,24.53,24.58,24.51,24.54,156948.79832810868,8.1127,8.1292,8.1061,8.116,156948.7983
2008-11-24 11:10:00,24.54,24.61,24.54,24.58,231138.97596656217,8.116,8.1391,8.116,8.1292,231138.976
2008-11-24 11:15:00,24.58,24.64,24.55,24.55,317450.36572622776,8.1292,8.149,8.1193,8.1193,317450.3657
2008-11-24 11:20:00,24.55,24.64,24.54,24.61,192476.4890282132,8.1193,8.149,8.116,8.1391,192476.489
2008-11-24 11:25:00,24.62,24.7,24.57,24.57,194775.3396029258,8.1424,8.1689,8.1259,8.1259,194775.3396
2008-11-24 11:30:00,24.58,24.67,24.57,24.64,114524.55590386625,8.1292,8.159,8.1259,8.149,114524.5559
2008-11-24 11:35:00,24.63,24.7,24.58,24.63,227377.2204806688,8.1457,8.1689,8.1292,8.1457,227377.2205
2008-11-24 11:40:00,24.64,24.66,24.56,24.58,165517.24137931035,8.149,8.1557,8.1226,8.1292,165517.2414
2008-11-24 11:45:00,24.59,24.65,24.58,24.61,194566.35318704284,8.1325,8.1524,8.1292,8.1391,194566.3532
2008-11-24 11:50:00,24.61,24.67,24.6,24.64,210658.3072100313,8.1391,8.159,8.1358,8.149,210658.3072
2008-11-24 11:55:00,24.64,24.67,24.62,24.63,327272.72727272724,8.149,8.159,8.1424,8.1457,327272.7273
2008-11-24 12:00:00,24.63,24.69,24.52,24.56,450365.7262277952,8.1457,8.1656,8.1094,8.1226,450365.7262
2008-11-24 12:05:00,24.56,24.59,24.51,24.55,71473.35423197492,8.1226,8.1325,8.1061,8.1193,71473.3542
2008-11-24 12:10:00,24.54,24.54,24.41,24.48,145872.5182863114,8.116,8.116,8.073,8.0961,145872.5183
2008-11-24 12:15:00,24.48,24.54,24.34,24.4,261442.00626959247,8.0961,8.116,8.0498,8.0697,261442.0063
2008-11-24 12:20:00,24.4,24.42,24.24,24.26,243887.1473354232,8.0697,8.0763,8.0168,8.0234,243887.1473
2008-11-24 12:25:00,24.26,24.32,24.25,24.29,166562.17345872518,8.0234,8.0432,8.0201,8.0333,166562.1735
2008-11-24 12:30:00,24.29,24.32,24.27,24.32,246394.9843260188,8.0333,8.0432,8.0267,8.0432,246394.9843
2008-11-24 12:35:00,24.3,24.35,24.26,24.27,249738.7669801463,8.0366,8.0531,8.0234,8.0267,249738.767
2008-11-24 12:40:00,24.26,24.32,24.17,24.26,263322.8840125392,8.0234,8.0432,7.9936,8.0234,263322.884
2008-11-24 12:45:00,24.24,24.31,24.18,24.29,200208.98641588297,8.0168,8.0399,7.9969,8.0333,200208.9864
2008-11-24 12:50:00,24.3,24.37,24.29,24.31,237826.5412748172,8.0366,8.0598,8.0333,8.0399,237826.5413
2008-11-24 12:55:00,24.35,24.47,24.31,24.38,149425.28735632185,8.0531,8.0928,8.0399,8.0631,149425.2874
2008-11-24 13:00:00,24.37,24.54,24.37,24.46,151097.17868338557,8.0598,8.116,8.0598,8.0895,151097.1787
2008-11-24 13:05:00,24.45,24.48,24.36,24.38,197283.1765935214,8.0862,8.0961,8.0564,8.0631,197283.1766
2008-11-24 13:10:00,24.39,24.44,24.34,24.42,111598.7460815047,8.0664,8.0829,8.0498,8.0763,111598.7461
2008-11-24 13:15:00,24.42,24.46,24.35,24.44,104075.23510971786,8.0763,8.0895,8.0531,8.0829,104075.2351
2008-11-24 13:20:00,24.43,24.54,24.42,24.49,1318913.2706374086,8.0796,8.116,8.0763,8.0994,1318913.2706
2008-11-24 13:25:00,24.49,24.57,24.45,24.55,135632.18390804596,8.0994,8.1259,8.0862,8.1193,135632.1839
2008-11-24 13:30:00,24.54,24.59,24.48,24.56,136259.14315569488,8.116,8.1325,8.0961,8.1226,136259.1432
2008-11-24 13:35:00,24.55,24.58,24.44,24.51,151933.12434691744,8.1193,8.1292,8.0829,8.1061,151933.1243
2008-11-24 13:40:00,24.5,24.54,24.4,24.41,219435.736677116,8.1027,8.116,8.0697,8.073,219435.7367
2008-11-24 13:45:00,24.41,24.43,24.37,24.41,134587.25182863112,8.073,8.0796,8.0598,8.073,134587.2518
2008-11-24 13:50:00,24.39,24.41,24.33,24.36,184117.03239289444,8.0664,8.073,8.0465,8.0564,184117.0324
2008-11-24 13:55:00,24.36,24.49,24.35,24.44,396865.2037617555,8.0564,8.0994,8.0531,8.0829,396865.2038
2008-11-24 14:00:00,24.44,24.45,24.32,24.35,281713.68861024035,8.0829,8.0862,8.0432,8.0531,281713.6886
2008-11-24 14:05:00,24.34,24.35,24.23,24.28,336677.1159874608,8.0498,8.0531,8.0134,8.03,336677.116
2008-11-24 14:10:00,24.29,24.29,24.19,24.2,217345.8725182863,8.0333,8.0333,8.0002,8.0035,217345.8725
2008-11-24 14:15:00,24.2,24.26,24.15,24.25,270010.44932079414,8.0035,8.0234,7.987,8.0201,270010.4493
2008-11-24 14:20:00,24.25,24.4,24.23,24.39,304911.1807732497,8.0201,8.0697,8.0134,8.0664,304911.1808
2008-11-24 14:25:00,24.39,24.42,24.27,24.36,209822.36154649948,8.0664,8.0763,8.0267,8.0564,209822.3615
2008-11-24 14:30:00,24.37,24.45,24.36,24.41,219017.76384535004,8.0598,8.0862,8.0564,8.073,219017.7638
2008-11-24 14:35:00,24.42,24.45,24.39,24.42,199164.0543364681,8.0763,8.0862,8.0664,8.0763,199164.0543
2008-11-24 14:40:00,24.42,24.43,24.3,24.35,281295.7157784744,8.0763,8.0796,8.0366,8.0531,281295.7158
2008-11-24 14:45:00,24.36,24.38,24.25,24.29,208150.4702194357,8.0564,8.0631,8.0201,8.0333,208150.4702
2008-11-24 14:50:00,24.29,24.3,24.26,24.26,225914.315569488,8.0333,8.0366,8.0234,8.0234,225914.3156
2008-11-24 14:55:00,24.26,24.38,24.26,24.36,281713.68861024035,8.0234,8.0631,8.0234,8.0564,281713.6886
2008-11-24 15:00:00,24.36,24.41,24.27,24.38,318704.2842215256,8.0564,8.073,8.0267,8.0631,318704.2842
2008-11-24 15:05:00,24.38,24.42,24.34,24.41,359665.62173458724,8.0631,8.0763,8.0498,8.073,359665.6217
2008-11-24 15:10:00,24.41,24.5,24.34,24.38,380564.263322884,8.073,8.1027,8.0498,8.0631,380564.2633
2008-11-24 15:15:00,24.38,24.44,24.32,24.34,475444.09613375127,8.0631,8.0829,8.0432,8.0498,475444.0961
2008-11-24 15:20:00,24.34,24.38,24.24,24.25,444723.0929989551,8.0498,8.0631,8.0168,8.0201,444723.093
2008-11-24 15:25:00,24.24,24.4,24.2,24.4,524555.9038662487,8.0168,8.0697,8.0035,8.0697,524555.9039
2008-11-24 15:30:00,24.38,24.4,24.33,24.36,510553.8140020898,8.0631,8.0697,8.0465,8.0564,510553.814
2008-11-24 15:35:00,24.36,24.48,24.31,24.42,738140.0208986416,8.0564,8.0961,8.0399,8.0763,738140.0209
2008-11-24 15:40:00,24.42,24.69,24.42,24.57,1002298.8505747126,8.0763,8.1656,8.0763,8.1259,1002298.8506
2008-11-24 15:45:00,24.56,24.6,24.45,24.48,709508.881922675,8.1226,8.1358,8.0862,8.0961,709508.8819
2008-11-24 15:50:00,24.48,24.53,24.11,24.48,1220271.6823406478,8.0961,8.1127,7.9738,8.0961,1220271.6823
2008-11-24 15:55:00,24.48,24.58,24.22,24.25,1347962.382445141,8.0961,8.1292,8.0101,8.0201,1347962.3824
2008-11-25 09:30:00,24.59,24.99,24.4,24.96,542946.7084639498,8.1325,8.2648,8.0697,8.2549,542946.7085
2008-11-25 09:35:00,24.96,24.98,24.76,24.81,378892.37199582026,8.2549,8.2615,8.1887,8.2053,378892.372
2008-11-25 09:40:00,24.81,24.86,24.54,24.59,423615.4649947753,8.2053,8.2218,8.116,8.1325,423615.465
2008-11-25 09:45:00,24.59,24.63,24.53,24.57,314733.5423197492,8.1325,8.1457,8.1127,8.1259,314733.5423
2008-11-25 09:50:00,24.59,24.69,24.57,24.63,302403.3437826541,8.1325,8.1656,8.1259,8.1457,302403.3438
2008-11-25 09:55:00,24.64,24.75,24.52,24.75,297596.65621734585,8.149,8.1854,8.1094,8.1854,297596.6562
2008-11-25 10:00:00,24.75,24.91,24.75,24.83,494043.8871473354,8.1854,8.2383,8.1854,8.2119,494043.8871
2008-11-25 10:05:00,24.83,25.0,24.83,24.88,436572.6227795193,8.2119,8.2681,8.2119,8.2284,436572.6228
2008-11-25 10:10:00,24.88,24.9,24.71,24.82,301567.39811912226,8.2284,8.235,8.1722,8.2086,301567.3981
2008-11-25 10:15:00,24.81,24.82,24.6,24.66,304493.20794148376,8.2053,8.2086,8.1358,8.1557,304493.2079
2008-11-25 10:20:00,24.66,24.72,24.57,24.63,342946.70846394985,8.1557,8.1755,8.1259,8.1457,342946.7085
2008-11-25 10:25:00,24.64,24.69,24.61,24.64,447648.9028213166,8.149,8.1656,8.1391,8.149,447648.9028
2008-11-25 10:30:00,24.64,24.67,24.59,24.64,291327.0637408568,8.149,8.159,8.1325,8.149,291327.0637
2008-11-25 10:35:00,24.63,24.67,24.56,24.57,223197.4921630094,8.1457,8.159,8.1226,8.1259,223197.4922
2008-11-25 10:40:00,24.57,24.61,24.54,24.59,130407.52351097178,8.1259,8.1391,8.116,8.1325,130407.5235
2008-11-25 10:45:00,24.59,24.59,24.41,24.41,173249.73876698015,8.1325,8.1325,8.073,8.073,173249.7388
2008-11-25 10:50:00,24.42,24.48,24.41,24.47,186833.85579937304,8.0763,8.0961,8.073,8.0928,186833.8558
2008-11-25 10:55:00,24.47,24.5,24.42,24.48,189968.65203761755,8.0928,8.1027,8.0763,8.0961,189968.652
2008-11-25 11:00:00,24.48,24.49,24.28,24.29,201671.89132706373,8.0961,8.0994,8.03,8.0333,201671.8913
2008-11-25 11:05:00,24.3,24.3,24.17,24.25,419644.72309299896,8.0366,8.0366,7.9936,8.0201,419644.7231
2008-11-25 11:10:00,24.25,24.3,24.23,24.26,160292.58098223616,8.0201,8.0366,8.0134,8.0234,160292.581
2008-11-25 11:15:00,24.25,24.36,24.2,24.34,131870.42842215256,8.0201,8.0564,8.0035,8.0498,131870.4284
2008-11-25 11:20:00,24.35,24.47,24.34,24.42,130407.52351097178,8.0531,8.0928,8.0498,8.0763,130407.5235
2008-11-25 11:25:00,24.41,24.52,24.41,24.48,60188.08777429467,8.073,8.1094,8.073,8.0961,60188.0878
2008-11-25 11:30:00,24.47,24.54,24.45,24.48,98850.57471264368,8.0928,8.116,8.0862,8.0961,98850.5747
2008-11-25 11:35:00,24.49,24.57,24.47,24.5,74190.1776384535,8.0994,8.1259,8.0928,8.1027,74190.1776
2008-11-25 11:40:00,24.49,24.6,24.41,24.52,183072.1003134796,8.0994,8.1358,8.073,8.1094,183072.1003
2008-11-25 11:45:00,24.53,24.59,24.51,24.58,107001.0449320794,8.1127,8.1325,8.1061,8.1292,107001.0449
2008-11-25 11:50:00,24.58,24.6,24.54,24.57,170741.90177638453,8.1292,8.1358,8.116,8.1259,170741.9018
2008-11-25 11:55:00,24.57,24.65,24.51,24.51,124555.90386624869,8.1259,8.1524,8.1061,8.1061,124555.9039
2008-11-25 12:00:00,24.52,24.54,24.38,24.4,287565.3082549634,8.1094,8.116,8.0631,8.0697,287565.3083
2008-11-25 12:05:00,24.4,24.44,24.35,24.38,201671.89132706373,8.0697,8.0829,8.0531,8.0631,201671.8913
2008-11-25 12:10:00,24.37,24.39,24.25,24.29,491118.0773249739,8.0598,8.0664,8.0201,8.0333,491118.0773
2008-11-25 12:15:00,24.29,24.34,24.27,24.27,91536.0501567398,8.0333,8.0498,8.0267,8.0267,91536.0502
2008-11-25 12:20:00,24.28,24.31,24.21,24.24,185161.9644723093,8.03,8.0399,8.0068,8.0168,185161.9645
2008-11-25 12:25:00,24.24,24.28,24.21,24.28,100104.49320794149,8.0168,8.03,8.0068,8.03,100104.4932
2008-11-25 12:30:00,24.28,24.31,24.23,24.26,127063.7408568443,8.03,8.0399,8.0134,8.0234,127063.7409
2008-11-25 12:35:00,24.26,24.36,24.26,24.32,77115.98746081504,8.0234,8.0564,8.0234,8.0432,77115.9875
2008-11-25 12:40:00,24.32,24.33,24.22,24.24,94252.87356321838,8.0432,8.0465,8.0101,8.0168,94252.8736
2008-11-25 12:45:00,24.24,24.25,24.15,24.19,112434.69174503656,8.0168,8.0201,7.987,8.0002,112434.6917
2008-11-25 12:50:00,24.19,24.28,24.18,24.23,126227.79519331244,8.0002,8.03,7.9969,8.0134,126227.7952
2008-11-25 12:55:00,24.22,24.32,24.17,24.27,165517.24137931035,8.0101,8.0432,7.9936,8.0267,165517.2414
2008-11-25 13:00:00,24.28,24.31,24.21,24.24,111807.73249738768,8.03,8.0399,8.0068,8.0168,111807.7325
2008-11-25 13:05:00,24.24,24.38,24.24,24.38,157157.78474399162,8.0168,8.0631,8.0168,8.0631,157157.7847
2008-11-25 13:10:00,24.38,24.4,24.35,24.37,143782.6541274817,8.0631,8.0697,8.0531,8.0598,143782.6541
2008-11-25 13:15:00,24.37,24.43,24.36,24.4,177847.43991640542,8.0598,8.0796,8.0564,8.0697,177847.4399
2008-11-25 13:20:00,24.41,24.43,24.31,24.34,158829.67607105538,8.073,8.0796,8.0399,8.0498,158829.6761
2008-11-25 13:25:00,24.33,24.47,24.28,24.41,193939.39393939392,8.0465,8.0928,8.03,8.073,193939.3939
2008-11-25 13:30:00,24.42,24.56,24.41,24.47,255590.38662486937,8.0763,8.1226,8.073,8.0928,255590.3866
2008-11-25 13:35:00,24.48,24.49,24.41,24.44,172204.80668756532,8.0961,8.0994,8.073,8.0829,172204.8067
2008-11-25 13:40:00,24.44,24.47,24.36,24.41,171159.87460815045,8.0829,8.0928,8.0564,8.073,171159.8746
2008-11-25 13:45:00,24.41,24.48,24.4,24.41,249529.7805642633,8.073,8.0961,8.0697,8.073,249529.7806
2008-11-25 13:50:00,24.41,24.48,24.4,24.4,148798.32810867293,8.073,8.0961,8.0697,8.0697,148798.3281
2008-11-25 13:55:00,24.41,24.42,24.37,24.39,282549.6342737722,8.073,8.0763,8.0598,8.0664,282549.6343
2008-11-25 14:00:00,24.38,24.42,24.38,24.42,395611.2852664577,8.0631,8.0763,8.0631,8.0763,395611.2853
2008-11-25 14:05:00,24.41,24.45,24.33,24.34,346917.4503657262,8.073,8.0862,8.0465,8.0498,346917.4504
2008-11-25 14:10:00,24.33,24.36,24.14,24.19,763636.3636363636,8.0465,8.0564,7.9837,8.0002,763636.3636
2008-11-25 14:15:00,24.19,24.26,24.04,24.26,507419.0177638453,8.0002,8.0234,7.9506,8.0234,507419.0178
2008-11-25 14:20:00,24.26,24.28,24.18,24.26,159874.60815047022,8.0234,8.03,7.9969,8.0234,159874.6082
2008-11-25 14:25:00,24.26,24.26,24.12,24.12,185579.93730407525,8.0234,8.0234,7.9771,7.9771,185579.9373
2008-11-25 14:30:00,24.12,24.29,24.09,24.26,239916.4054336468,7.9771,8.0333,7.9671,8.0234,239916.4054
2008-11-25 14:35:00,24.26,24.32,24.23,24.25,178474.39916405434,8.0234,8.0432,8.0134,8.0201,178474.3992
2008-11-25 14:40:00,24.26,24.26,24.17,24.25,237826.5412748172,8.0234,8.0234,7.9936,8.0201,237826.5413
2008-11-25 14:45:00,24.24,24.35,24.24,24.32,151097.17868338557,8.0168,8.0531,8.0168,8.0432,151097.1787
2008-11-25 14:50:00,24.3,24.4,24.25,24.39,214002.08986415883,8.0366,8.0697,8.0201,8.0664,214002.0899
2008-11-25 14:55:00,24.39,24.55,24.37,24.5,274190.1776384535,8.0664,8.1193,8.0598,8.1027,274190.1776
2008-11-25 15:00:00,24.5,24.6,24.42,24.59,447857.8892371996,8.1027,8.1358,8.0763,8.1325,447857.8892
2008-11-25 15:05:00,24.59,24.69,24.48,24.48,454336.4681295716,8.1325,8.1656,8.0961,8.0961,454336.4681
2008-11-25 15:10:00,24.48,24.51,24.4,24.49,280250.7836990596,8.0961,8.1061,8.0697,8.0994,280250.7837
2008-11-25 15:15:00,24.49,24.52,24.45,24.47,338349.00731452456,8.0994,8.1094,8.0862,8.0928,338349.0073
2008-11-25 15:20:00,24.47,24.48,24.3,24.34,368861.0240334378,8.0928,8.0961,8.0366,8.0498,368861.024
2008-11-25 15:25:00,24.34,24.36,24.26,24.28,508045.9770114942,8.0498,8.0564,8.0234,8.03,508045.977
2008-11-25 15:30:00,24.28,24.3,24.22,24.25,284639.49843260186,8.03,8.0366,8.0101,8.0201,284639.4984
2008-11-25 15:35:00,24.25,24.46,24.25,24.35,299059.56112852664,8.0201,8.0895,8.0201,8.0531,299059.5611
2008-11-25 15:40:00,24.35,24.6,24.35,24.56,597283.1765935214,8.0531,8.1358,8.0531,8.1226,597283.1766
2008-11-25 15:45:00,24.57,24.62,24.47,24.56,408777.42946708464,8.1259,8.1424,8.0928,8.1226,408777.4295
2008-11-25 15:50:00,24.57,24.66,24.55,24.64,762173.4587251828,8.1259,8.1557,8.1193,8.149,762173.4587
2008-11-25 15:55:00,24.64,24.67,24.41,24.5,956530.8254963428,8.149,8.159,8.073,8.1027,956530.8255
2008-11-26 09:30:00,24.13,24.13,23.73,23.94,326645.76802507835,7.9804,7.9804,7.8481,7.9175,326645.768
2008-11-26 09:35:00,23.95,24.11,23.83,23.87,249111.80773249737,7.9208,7.9738,7.8812,7.8944,249111.8077
2008-11-26 09:40:00,23.85,23.93,23.81,23.87,320376.1755485893,7.8878,7.9142,7.8745,7.8944,320376.1755
2008-11-26 09:45:00,23.87,24.09,23.84,24.02,204806.68756530824,7.8944,7.9671,7.8845,7.944,204806.6876
2008-11-26 09:50:00,24.03,24.09,23.94,24.09,175339.60292580983,7.9473,7.9671,7.9175,7.9671,175339.6029
2008-11-26 09:55:00,24.09,24.1,23.98,24.06,171159.87460815045,7.9671,7.9705,7.9308,7.9572,171159.8746
2008-11-26 10:00:00,24.04,24.11,24.04,24.08,161546.49947753394,7.9506,7.9738,7.9506,7.9638,161546.4995
2008-11-26 10:05:00,24.07,24.08,23.94,23.94,168861.02403343783,7.9605,7.9638,7.9175,7.9175,168861.024
2008-11-26 10:10:00,23.96,24.07,23.92,24.04,177638.45350052245,7.9242,7.9605,7.9109,7.9506,177638.4535
2008-11-26 10:15:00,24.04,24.12,24.02,24.06,127481.71368861024,7.9506,7.9771,7.944,7.9572,127481.7137
2008-11-26 10:20:00,24.05,24.11,24.02,24.06,131661.4420062696,7.9539,7.9738,7.944,7.9572,131661.442
2008-11-26 10:25:00,24.05,24.14,24.04,24.13,151933.12434691744,7.9539,7.9837,7.9506,7.9804,151933.1243
2008-11-26 10:30:00,24.13,24.15,24.08,24.13,244305.1201671892,7.9804,7.987,7.9638,7.9804,244305.1202
2008-11-26 10:35:00,24.14,24.14,24.07,24.09,253082.54963427372,7.9837,7.9837,7.9605,7.9671,253082.5496
2008-11-26 10:40:00,24.11,24.13,24.04,24.05,150052.24660397074,7.9738,7.9804,7.9506,7.9539,150052.2466
2008-11-26 10:45:00,24.06,24.16,24.05,24.15,136886.10240334377,7.9572,7.9903,7.9539,7.987,136886.1024
2008-11-26 10:50:00,24.15,24.41,24.13,24.37,375548.5893416928,7.987,8.073,7.9804,8.0598,375548.5893
2008-11-26 10:55:00,24.37,24.55,24.37,24.49,255799.3730407524,8.0598,8.1193,8.0598,8.0994,255799.373
2008-11-26 11:00:00,24.49,24.55,24.44,24.49,268547.54440961336,8.0994,8.1193,8.0829,8.0994,268547.5444
2008-11-26 11:05:00,24.49,24.56,24.42,24.45,138140.02089864158,8.0994,8.1226,8.0763,8.0862,138140.0209
2008-11-26 11:10:00,24.45,24.55,24.45,24.52,213584.11703239288,8.0862,8.1193,8.0862,8.1094,213584.117
2008-11-26 11:15:00,24.52,24.55,24.46,24.53,180355.27690700104,8.1094,8.1193,8.0895,8.1127,180355.2769
2008-11-26 11:20:00,24.53,24.62,24.5,24.53,133333.33333333334,8.1127,8.1424,8.1027,8.1127,133333.3333
2008-11-26 11:25:00,24.53,24.55,24.39,24.39,139811.91222570534,8.1127,8.1193,8.0664,8.0664,139811.9122
2008-11-26 11:30:00,24.4,24.47,24.3,24.38,173458.7251828631,8.0697,8.0928,8.0366,8.0631,173458.7252
2008-11-26 11:35:00,24.38,24.52,24.34,24.44,267920.58516196447,8.0631,8.1094,8.0498,8.0829,267920.5852
2008-11-26 11:40:00,24.45,24.45,24.32,24.33,132288.40125391848,8.0862,8.0862,8.0432,8.0465,132288.4013
2008-11-26 11:45:00,24.33,24.34,24.25,24.3,220062.69592476488,8.0465,8.0498,8.0201,8.0366,220062.6959
2008-11-26 11:50:00,24.29,24.32,24.22,24.24,205433.6468129572,8.0333,8.0432,8.0101,8.0168,205433.6468
2008-11-26 11:55:00,24.24,24.27,24.2,24.26,169696.9696969697,8.0168,8.0267,8.0035,8.0234,169696.9697
2008-11-26 12:00:00,24.26,24.26,24.17,24.18,122466.039707419,8.0234,8.0234,7.9936,7.9969,122466.0397
2008-11-26 12:05:00,24.18,24.26,24.16,24.18,170741.90177638453,7.9969,8.0234,7.9903,7.9969,170741.9018
2008-11-26 12:10:00,24.17,24.2,24.12,24.16,217136.8861024033,7.9936,8.0035,7.9771,7.9903,217136.8861
2008-11-26 12:15:00,24.16,24.21,24.14,24.16,76280.04179728318,7.9903,8.0068,7.9837,7.9903,76280.0418
2008-11-26 12:20:00,24.16,24.21,24.15,24.15,122884.01253918494,7.9903,8.0068,7.987,7.987,122884.0125
2008-11-26 12:25:00,24.15,24.19,24.14,24.15,103866.2486938349,7.987,8.0002,7.9837,7.987,103866.2487
2008-11-26 12:30:00,24.15,24.17,24.1,24.15,95924.76489028212,7.987,7.9936,7.9705,7.987,95924.7649
2008-11-26 12:35:00,24.15,24.18,24.12,24.16,125600.83594566352,7.987,7.9969,7.9771,7.9903,125600.8359
2008-11-26 12:40:00,24.16,24.17,24.12,24.15,154231.97492163008,7.9903,7.9936,7.9771,7.987,154231.9749
2008-11-26 12:45:00,24.15,24.27,24.14,24.26,192267.5026123302,7.987,8.0267,7.9837,8.0234,192267.5026
2008-11-26 12:50:00,24.26,24.26,24.17,24.18,109717.868338558,8.0234,8.0234,7.9936,7.9969,109717.8683
2008-11-26 12:55:00,24.18,24.2,24.15,24.18,155276.90700104492,7.9969,8.0035,7.987,7.9969,155276.907
2008-11-26 13:00:00,24.19,24.25,24.16,24.22,175339.60292580983,8.0002,8.0201,7.9903,8.0101,175339.6029
2008-11-26 13:05:00,24.22,24.24,24.19,24.23,189341.69278996863,8.0101,8.0168,8.0002,8.0134,189341.6928
2008-11-26 13:10:00,24.21,24.22,24.13,24.15,192476.4890282132,8.0068,8.0101,7.9804,7.987,192476.489
2008-11-26 13:15:00,24.16,24.22,24.14,24.22,90909.09090909093,7.9903,8.0101,7.9837,8.0101,90909.0909
2008-11-26 13:20:00,24.22,24.24,24.13,24.15,118286.31138975966,8.0101,8.0168,7.9804,7.987,118286.3114
2008-11-26 13:25:00,24.15,24.3,24.14,24.27,132497.38766980145,7.987,8.0366,7.9837,8.0267,132497.3877
2008-11-26 13:30:00,24.26,24.26,24.14,24.17,97805.64263322884,8.0234,8.0234,7.9837,7.9936,97805.6426
2008-11-26 13:35:00,24.16,24.27,24.16,24.25,112225.7053291536,7.9903,8.0267,7.9903,8.0201,112225.7053
2008-11-26 13:40:00,24.24,24.28,24.17,24.26,124555.90386624869,8.0168,8.03,7.9936,8.0234,124555.9039
2008-11-26 13:45:00,24.26,24.32,24.22,24.25,103448.27586206896,8.0234,8.0432,8.0101,8.0201,103448.2759
2008-11-26 13:50:00,24.25,24.33,24.22,24.23,115360.50156739813,8.0201,8.0465,8.0101,8.0134,115360.5016
2008-11-26 13:55:00,24.23,24.27,24.2,24.26,94670.84639498431,8.0134,8.0267,8.0035,8.0234,94670.8464
2008-11-26 14:00:00,24.26,24.27,24.22,24.26,175130.61650992683,8.0234,8.0267,8.0101,8.0234,175130.6165
2008-11-26 14:05:00,24.26,24.27,24.22,24.22,212748.17136886105,8.0234,8.0267,8.0101,8.0101,212748.1714
2008-11-26 14:10:00,24.23,24.23,24.15,24.19,209404.3887147336,8.0134,8.0134,7.987,8.0002,209404.3887
2008-11-26 14:15:00,24.19,24.27,24.16,24.23,145663.5318704284,8.0002,8.0267,7.9903,8.0134,145663.5319
2008-11-26 14:20:00,24.23,24.33,24.21,24.26,185370.95088819225,8.0134,8.0465,8.0068,8.0234,185370.9509
2008-11-26 14:25:00,24.26,24.29,24.19,24.29,175548.58934169277,8.0234,8.0333,8.0002,8.0333,175548.5893
2008-11-26 14:30:00,24.28,24.46,24.28,24.4,227795.19331243468,8.03,8.0895,8.03,8.0697,227795.1933
2008-11-26 14:35:00,24.4,24.43,24.31,24.34,244514.1065830721,8.0697,8.0796,8.0399,8.0498,244514.1066
2008-11-26 14:40:00,24.34,24.45,24.33,24.38,232601.8808777429,8.0498,8.0862,8.0465,8.0631,232601.8809
2008-11-26 14:45:00,24.37,24.44,24.33,24.41,233019.85370950887,8.0598,8.0829,8.0465,8.073,233019.8537
2008-11-26 14:50:00,24.41,24.42,24.31,24.35,219644.72309299896,8.073,8.0763,8.0399,8.0531,219644.7231
2008-11-26 14:55:00,24.35,24.43,24.35,24.37,198537.0950888192,8.0531,8.0796,8.0531,8.0598,198537.0951
2008-11-26 15:00:00,24.37,24.48,24.32,24.34,227377.2204806688,8.0598,8.0961,8.0432,8.0498,227377.2205
2008-11-26 15:05:00,24.34,24.41,24.32,24.41,249320.7941483804,8.0498,8.073,8.0432,8.073,249320.7941
2008-11-26 15:10:00,24.41,24.59,24.38,24.53,273145.24555903865,8.073,8.1325,8.0631,8.1127,273145.2456
2008-11-26 15:15:00,24.53,24.59,24.45,24.51,232810.8672936259,8.1127,8.1325,8.0862,8.1061,232810.8673
2008-11-26 15:20:00,24.51,24.6,24.43,24.57,217763.84535005223,8.1061,8.1358,8.0796,8.1259,217763.8454
2008-11-26 15:25:00,24.57,24.61,24.51,24.54,292998.95506792056,8.1259,8.1391,8.1061,8.116,292998.9551
2008-11-26 15:30:00,24.53,24.62,24.49,24.6,234482.75862068965,8.1127,8.1424,8.0994,8.1358,234482.7586
2008-11-26 15:35:00,24.61,24.64,24.53,24.58,189132.70637408568,8.1391,8.149,8.1127,8.1292,189132.7064
2008-11-26 15:40:00,24.59,24.6,24.37,24.41,342319.7492163009,8.1325,8.1358,8.0598,8.073,342319.7492
2008-11-26 15:45:00,24.41,24.54,24.41,24.48,218390.80459770115,8.073,8.116,8.073,8.0961,218390.8046
2008-11-26 15:50:00,24.49,24.58,24.47,24.56,263322.8840125392,8.0994,8.1292,8.0928,8.1226,263322.884
2008-11-26 15:55:00,24.56,24.61,24.53,24.56,406269.592476489,8.1226,8.1391,8.1127,8.1226,406269.5925
2008-11-28 09:30:00,24.43,24.55,24.16,24.51,471891.3270637408,8.0796,8.1193,7.9903,8.1061,471891.3271
2008-11-28 09:35:00,24.51,24.73,24.44,24.66,273563.2183908046,8.1061,8.1788,8.0829,8.1557,273563.2184
2008-11-28 09:40:00,24.65,24.73,24.59,24.7,124764.89028213166,8.1524,8.1788,8.1325,8.1689,124764.8903
2008-11-28 09:45:00,24.71,24.71,24.59,24.6,117032.39289446184,8.1722,8.1722,8.1325,8.1358,117032.3929
2008-11-28 09:50:00,24.6,24.77,24.6,24.7,111180.77324973876,8.1358,8.192,8.1358,8.1689,111180.7732
2008-11-28 09:55:00,24.69,24.79,24.65,24.69,103657.26227795192,8.1656,8.1987,8.1524,8.1656,103657.2623
2008-11-28 10:00:00,24.68,24.75,24.68,24.75,63949.843260188085,8.1623,8.1854,8.1623,8.1854,63949.8433
2008-11-28 10:05:00,24.75,24.82,24.74,24.82,95715.77847439917,8.1854,8.2086,8.1821,8.2086,95715.7785
2008-11-28 10:10:00,24.81,24.83,24.7,24.7,80250.78369905955,8.2053,8.2119,8.1689,8.1689,80250.7837
2008-11-28 10:15:00,24.7,24.8,24.7,24.8,74817.1368861024,8.1689,8.202,8.1689,8.202,74817.1369
2008-11-28 10:20:00,24.8,24.81,24.74,24.78,127481.71368861024,8.202,8.2053,8.1821,8.1953,127481.7137
2008-11-28 10:25:00,24.78,24.88,24.78,24.87,184117.03239289444,8.1953,8.2284,8.1953,8.2251,184117.0324
2008-11-28 10:30:00,24.87,24.89,24.8,24.86,120376.17554858934,8.2251,8.2317,8.202,8.2218,120376.1755
2008-11-28 10:35:00,24.86,24.98,24.86,24.89,135005.22466039707,8.2218,8.2615,8.2218,8.2317,135005.2247
2008-11-28 10:40:00,24.89,24.9,24.84,24.88,80250.78369905955,8.2317,8.235,8.2152,8.2284,80250.7837
2008-11-28 10:45:00,24.88,24.89,24.84,24.86,56426.33228840125,8.2284,8.2317,8.2152,8.2218,56426.3323
2008-11-28 10:50:00,24.86,24.88,24.83,24.87,48275.86206896552,8.2218,8.2284,8.2119,8.2251,48275.8621
2008-11-28 10:55:00,24.87,24.88,24.82,24.82,52246.6039707419,8.2251,8.2284,8.2086,8.2086,52246.604
2008-11-28 11:00:00,24.82,24.82,24.74,24.76,87983.28108672936,8.2086,8.2086,8.1821,8.1887,87983.2811
2008-11-28 11:05:00,24.76,24.81,24.74,24.76,73354.23197492163,8.1887,8.2053,8.1821,8.1887,73354.232
2008-11-28 11:10:00,24.76,24.79,24.75,24.76,68338.5579937304,8.1887,8.1987,8.1854,8.1887,68338.558
2008-11-28 11:15:00,24.75,24.76,24.73,24.74,62695.92476489028,8.1854,8.1887,8.1788,8.1821,62695.9248
2008-11-28 11:20:00,24.74,24.82,24.74,24.81,73563.2183908046,8.1821,8.2086,8.1821,8.2053,73563.2184
2008-11-28 11:25:00,24.81,24.87,24.81,24.85,47021.94357366771,8.2053,8.2251,8.2053,8.2185,47021.9436
2008-11-28 11:30:00,24.85,24.86,24.82,24.85,41797.28317659352,8.2185,8.2218,8.2086,8.2185,41797.2832
2008-11-28 11:35:00,24.86,24.92,24.86,24.92,62904.91118077325,8.2218,8.2416,8.2218,8.2416,62904.9112
2008-11-28 11:40:00,24.92,24.93,24.9,24.92,79832.81086729362,8.2416,8.245,8.235,8.2416,79832.8109
2008-11-28 11:45:00,24.93,24.93,24.88,24.91,58307.21003134796,8.245,8.245,8.2284,8.2383,58307.21
2008-11-28 11:50:00,24.91,25.03,24.87,25.01,79623.82445141066,8.2383,8.278,8.2251,8.2714,79623.8245
2008-11-28 11:55:00,25.02,25.04,24.97,25.01,83803.55276907001,8.2747,8.2813,8.2582,8.2714,83803.5528
2008-11-28 12:00:00,25.01,25.06,24.99,25.06,86520.37617554859,8.2714,8.288,8.2648,8.288,86520.3762
2008-11-28 12:05:00,25.06,25.15,25.06,25.15,163427.37722048067,8.288,8.3177,8.288,8.3177,163427.3772
2008-11-28 12:10:00,25.14,25.2,25.14,25.15,120167.18913270636,8.3144,8.3343,8.3144,8.3177,120167.1891
2008-11-28 12:15:00,25.15,25.15,24.96,24.99,157993.73040752352,8.3177,8.3177,8.2549,8.2648,157993.7304
2008-11-28 12:20:00,24.98,24.99,24.93,24.96,122466.039707419,8.2615,8.2648,8.245,8.2549,122466.0397
2008-11-28 12:25:00,24.96,24.96,24.84,24.85,131034.48275862068,8.2549,8.2549,8.2152,8.2185,131034.4828
2008-11-28 12:30:00,24.86,24.93,24.83,24.91,137722.04806687564,8.2218,8.245,8.2119,8.2383,137722.0481
2008-11-28 12:35:00,24.91,24.93,24.89,24.89,101776.3845350052,8.2383,8.245,8.2317,8.2317,101776.3845
2008-11-28 12:40:00,24.9,24.97,24.9,24.93,179937.3040752351,8.235,8.2582,8.235,8.245,179937.3041
2008-11-28 12:45:00,24.93,24.93,24.87,24.9,198119.1222570533,8.245,8.245,8.2251,8.235,198119.1223
2008-11-28 12:50:00,24.9,25.0,24.88,24.99,291327.0637408568,8.235,8.2681,8.2284,8.2648,291327.0637
2008-11-28 12:55:00,24.99,25.09,24.94,25.04,399164.0543364681,8.2648,8.2979,8.2483,8.2813,399164.0543
2008-11-28 13:00:00,25.07,25.07,25.07,25.07,1405224.6603970742,8.2913,8.2913,8.2913,8.2913,1405224.6604
2008-11-28 13:05:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 13:10:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 13:15:00,25.07,25.07,25.07,25.07,8986.415882967607,8.2913,8.2913,8.2913,8.2913,8986.4159
2008-11-28 13:20:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 13:25:00,25.07,25.07,25.07,25.07,39707.419017763845,8.2913,8.2913,8.2913,8.2913,39707.419
2008-11-28 13:30:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 13:35:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 13:40:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 13:45:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 13:50:00,25.07,25.07,25.07,25.07,208.9864158829676,8.2913,8.2913,8.2913,8.2913,208.9864
2008-11-28 13:55:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:00:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:05:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:10:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:15:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:20:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:25:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:30:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:35:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:40:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:45:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:50:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 14:55:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:00:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:05:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:10:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:15:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:20:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:25:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:30:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:35:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:40:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:45:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:50:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-11-28 15:55:00,25.07,25.07,25.07,25.07,0.0,8.2913,8.2913,8.2913,8.2913,0.0
2008-12-01 09:30:00,24.45,24.79,24.43,24.5,402089.8641588297,8.0862,8.1987,8.0796,8.1027,402089.8642
2008-12-01 09:35:00,24.51,24.65,24.41,24.42,276071.0553814002,8.1061,8.1524,8.073,8.0763,276071.0554
2008-12-01 09:40:00,24.43,24.44,24.23,24.32,305747.1264367816,8.0796,8.0829,8.0134,8.0432,305747.1264
2008-12-01 09:45:00,24.33,24.33,24.23,24.28,187669.8014629049,8.0465,8.0465,8.0134,8.03,187669.8015
2008-12-01 09:50:00,24.27,24.41,24.17,24.22,244932.079414838,8.0267,8.073,7.9936,8.0101,244932.0794
2008-12-01 09:55:00,24.24,24.41,24.17,24.28,249111.80773249737,8.0168,8.073,7.9936,8.03,249111.8077
2008-12-01 10:00:00,24.27,24.34,24.23,24.29,143155.6948798328,8.0267,8.0498,8.0134,8.0333,143155.6949
2008-12-01 10:05:00,24.3,24.33,24.18,24.33,180146.29049111807,8.0366,8.0465,7.9969,8.0465,180146.2905
2008-12-01 10:10:00,24.33,24.43,24.3,24.4,157366.7711598746,8.0465,8.0796,8.0366,8.0697,157366.7712
2008-12-01 10:15:00,24.4,24.4,24.27,24.3,101567.39811912226,8.0697,8.0697,8.0267,8.0366,101567.3981
2008-12-01 10:20:00,24.3,24.44,24.28,24.42,142528.7356321839,8.0366,8.0829,8.03,8.0763,142528.7356
2008-12-01 10:25:00,24.41,24.41,24.35,24.4,143991.6405433647,8.073,8.073,8.0531,8.0697,143991.6405
2008-12-01 10:30:00,24.41,24.46,24.37,24.44,169487.98328108672,8.073,8.0895,8.0598,8.0829,169487.9833
2008-12-01 10:35:00,24.43,24.5,24.42,24.5,117868.33855799372,8.0796,8.1027,8.0763,8.1027,117868.3386
2008-12-01 10:40:00,24.5,24.52,24.41,24.52,148171.36886102404,8.1027,8.1094,8.073,8.1094,148171.3689
2008-12-01 10:45:00,24.51,24.52,24.45,24.47,167189.13270637408,8.1061,8.1094,8.0862,8.0928,167189.1327
2008-12-01 10:50:00,24.48,24.51,24.28,24.5,167398.11912225705,8.0961,8.1061,8.03,8.1027,167398.1191
2008-12-01 10:55:00,24.49,24.51,24.44,24.46,118704.2842215256,8.0994,8.1061,8.0829,8.0895,118704.2842
2008-12-01 11:00:00,24.46,24.47,24.38,24.42,138557.99373040753,8.0895,8.0928,8.0631,8.0763,138557.9937
2008-12-01 11:05:00,24.42,24.51,24.39,24.49,136677.1159874608,8.0763,8.1061,8.0664,8.0994,136677.116
2008-12-01 11:10:00,24.49,24.5,24.46,24.49,152351.09717868338,8.0994,8.1027,8.0895,8.0994,152351.0972
2008-12-01 11:15:00,24.48,24.56,24.48,24.56,163218.3908045977,8.0961,8.1226,8.0961,8.1226,163218.3908
2008-12-01 11:20:00,24.55,24.57,24.5,24.53,75444.0961337513,8.1193,8.1259,8.1027,8.1127,75444.0961
2008-12-01 11:25:00,24.52,24.56,24.47,24.48,93834.90073145244,8.1094,8.1226,8.0928,8.0961,93834.9007
2008-12-01 11:30:00,24.48,24.55,24.45,24.55,152560.08359456636,8.0961,8.1193,8.0862,8.1193,152560.0836
2008-12-01 11:35:00,24.55,24.59,24.53,24.55,108881.92267502612,8.1193,8.1325,8.1127,8.1193,108881.9227
2008-12-01 11:40:00,24.56,24.62,24.56,24.58,112643.67816091952,8.1226,8.1424,8.1226,8.1292,112643.6782
2008-12-01 11:45:00,24.58,24.64,24.57,24.63,120585.16196447233,8.1292,8.149,8.1259,8.1457,120585.162
2008-12-01 11:50:00,24.63,24.64,24.54,24.59,113061.65099268548,8.1457,8.149,8.116,8.1325,113061.651
2008-12-01 11:55:00,24.59,24.62,24.56,24.56,76071.0553814002,8.1325,8.1424,8.1226,8.1226,76071.0554
2008-12-01 12:00:00,24.56,24.57,24.45,24.51,116196.44723093,8.1226,8.1259,8.0862,8.1061,116196.4472
2008-12-01 12:05:00,24.51,24.59,24.51,24.56,91118.07732497388,8.1061,8.1325,8.1061,8.1226,91118.0773
2008-12-01 12:10:00,24.57,24.62,24.56,24.6,73981.19122257053,8.1259,8.1424,8.1226,8.1358,73981.1912
2008-12-01 12:15:00,24.59,24.6,24.54,24.58,106374.08568443052,8.1325,8.1358,8.116,8.1292,106374.0857
2008-12-01 12:20:00,24.57,24.59,24.51,24.56,65830.7210031348,8.1259,8.1325,8.1061,8.1226,65830.721
2008-12-01 12:25:00,24.55,24.57,24.42,24.47,136259.14315569488,8.1193,8.1259,8.0763,8.0928,136259.1432
2008-12-01 12:30:00,24.46,24.5,24.43,24.48,148171.36886102404,8.0895,8.1027,8.0796,8.0961,148171.3689
2008-12-01 12:35:00,24.48,24.5,24.41,24.49,153605.0156739812,8.0961,8.1027,8.073,8.0994,153605.0157
2008-12-01 12:40:00,24.49,24.51,24.44,24.47,101985.3709508882,8.0994,8.1061,8.0829,8.0928,101985.371
2008-12-01 12:45:00,24.47,24.54,24.46,24.51,84639.49843260187,8.0928,8.116,8.0895,8.1061,84639.4984
2008-12-01 12:50:00,24.51,24.53,24.41,24.46,120167.18913270636,8.1061,8.1127,8.073,8.0895,120167.1891
2008-12-01 12:55:00,24.46,24.51,24.43,24.48,87565.30825496343,8.0895,8.1061,8.0796,8.0961,87565.3083
2008-12-01 13:00:00,24.48,24.53,24.47,24.52,69383.49007314524,8.0961,8.1127,8.0928,8.1094,69383.4901
2008-12-01 13:05:00,24.52,24.57,24.51,24.57,87983.28108672936,8.1094,8.1259,8.1061,8.1259,87983.2811
2008-12-01 13:10:00,24.57,24.6,24.56,24.57,98850.57471264368,8.1259,8.1358,8.1226,8.1259,98850.5747
2008-12-01 13:15:00,24.57,24.61,24.53,24.59,76489.02821316614,8.1259,8.1391,8.1127,8.1325,76489.0282
2008-12-01 13:20:00,24.59,24.61,24.58,24.6,76907.00104493208,8.1325,8.1391,8.1292,8.1358,76907.001
2008-12-01 13:25:00,24.59,24.59,24.5,24.54,90491.11807732497,8.1325,8.1325,8.1027,8.116,90491.1181
2008-12-01 13:30:00,24.53,24.67,24.52,24.65,186415.8829676071,8.1127,8.159,8.1094,8.1524,186415.883
2008-12-01 13:35:00,24.66,24.71,24.62,24.64,178683.3855799373,8.1557,8.1722,8.1424,8.149,178683.3856
2008-12-01 13:40:00,24.65,24.66,24.51,24.52,195193.31243469173,8.1524,8.1557,8.1061,8.1094,195193.3124
2008-12-01 13:45:00,24.52,24.57,24.4,24.51,335423.197492163,8.1094,8.1259,8.0697,8.1061,335423.1975
2008-12-01 13:50:00,24.51,24.54,24.47,24.47,216927.8996865204,8.1061,8.116,8.0928,8.0928,216927.8997
2008-12-01 13:55:00,24.48,24.56,24.42,24.56,140020.89864158828,8.0961,8.1226,8.0763,8.1226,140020.8986
2008-12-01 14:00:00,24.56,24.57,24.48,24.53,152351.09717868338,8.1226,8.1259,8.0961,8.1127,152351.0972
2008-12-01 14:05:00,24.53,24.64,24.48,24.63,176593.5214211076,8.1127,8.149,8.0961,8.1457,176593.5214
2008-12-01 14:10:00,24.63,24.63,24.54,24.55,184952.9780564264,8.1457,8.1457,8.116,8.1193,184952.9781
2008-12-01 14:15:00,24.55,24.55,24.42,24.46,163845.3500522466,8.1193,8.1193,8.0763,8.0895,163845.3501
2008-12-01 14:20:00,24.46,24.6,24.45,24.59,178056.4263322884,8.0895,8.1358,8.0862,8.1325,178056.4263
2008-12-01 14:25:00,24.59,24.63,24.56,24.6,148798.32810867293,8.1325,8.1457,8.1226,8.1358,148798.3281
2008-12-01 14:30:00,24.59,24.64,24.54,24.62,143573.66771159874,8.1325,8.149,8.116,8.1424,143573.6677
2008-12-01 14:35:00,24.62,24.64,24.56,24.63,153814.00208986417,8.1424,8.149,8.1226,8.1457,153814.0021
2008-12-01 14:40:00,24.63,24.69,24.59,24.65,137722.04806687564,8.1457,8.1656,8.1325,8.1524,137722.0481
2008-12-01 14:45:00,24.65,24.77,24.65,24.7,206687.56530825497,8.1524,8.192,8.1524,8.1689,206687.5653
2008-12-01 14:50:00,24.71,24.81,24.71,24.74,184117.03239289444,8.1722,8.2053,8.1722,8.1821,184117.0324
2008-12-01 14:55:00,24.74,24.77,24.68,24.71,166144.20062695924,8.1821,8.192,8.1623,8.1722,166144.2006
2008-12-01 15:00:00,24.7,24.72,24.57,24.6,151515.15151515152,8.1689,8.1755,8.1259,8.1358,151515.1515
2008-12-01 15:05:00,24.6,24.67,24.53,24.54,212748.17136886105,8.1358,8.159,8.1127,8.116,212748.1714
2008-12-01 15:10:00,24.54,24.62,24.53,24.54,166562.17345872518,8.116,8.1424,8.1127,8.116,166562.1735
2008-12-01 15:15:00,24.54,24.57,24.47,24.49,205642.63322884013,8.116,8.1259,8.0928,8.0994,205642.6332
2008-12-01 15:20:00,24.48,24.49,24.38,24.39,163427.37722048067,8.0961,8.0994,8.0631,8.0664,163427.3772
2008-12-01 15:25:00,24.39,24.46,24.35,24.38,213584.11703239288,8.0664,8.0895,8.0531,8.0631,213584.117
2008-12-01 15:30:00,24.37,24.45,24.33,24.36,267084.6394984326,8.0598,8.0862,8.0465,8.0564,267084.6395
2008-12-01 15:35:00,24.37,24.44,24.32,24.32,322466.039707419,8.0598,8.0829,8.0432,8.0432,322466.0397
2008-12-01 15:40:00,24.32,24.34,24.06,24.08,536050.1567398119,8.0432,8.0498,7.9572,7.9638,536050.1567
2008-12-01 15:45:00,24.08,24.12,23.93,24.06,599791.013584117,7.9638,7.9771,7.9142,7.9572,599791.0136
2008-12-01 15:50:00,24.06,24.14,23.98,24.02,461233.0198537095,7.9572,7.9837,7.9308,7.944,461233.0199
2008-12-01 15:55:00,24.02,24.04,23.93,23.99,794566.3531870429,7.944,7.9506,7.9142,7.9341,794566.3532
2008-12-02 09:30:00,24.37,24.49,24.16,24.36,331034.4827586207,8.0598,8.0994,7.9903,8.0564,331034.4828
2008-12-02 09:35:00,24.36,24.37,24.16,24.27,285266.45768025075,8.0564,8.0598,7.9903,8.0267,285266.4577
2008-12-02 09:40:00,24.27,24.36,24.21,24.23,202298.85057471265,8.0267,8.0564,8.0068,8.0134,202298.8506
2008-12-02 09:45:00,24.22,24.27,24.18,24.21,191640.5433646813,8.0101,8.0267,7.9969,8.0068,191640.5434
2008-12-02 09:50:00,24.21,24.25,24.16,24.19,109299.89550679206,8.0068,8.0201,7.9903,8.0002,109299.8955
2008-12-02 09:55:00,24.19,24.25,24.15,24.2,190386.6248693835,8.0002,8.0201,7.987,8.0035,190386.6249
2008-12-02 10:00:00,24.19,24.27,24.16,24.27,266248.69383490074,8.0002,8.0267,7.9903,8.0267,266248.6938
2008-12-02 10:05:00,24.27,24.35,24.24,24.31,161128.52664576803,8.0267,8.0531,8.0168,8.0399,161128.5266
2008-12-02 10:10:00,24.31,24.4,24.26,24.34,218390.80459770115,8.0399,8.0697,8.0234,8.0498,218390.8046
2008-12-02 10:15:00,24.33,24.37,24.23,24.32,223824.4514106583,8.0465,8.0598,8.0134,8.0432,223824.4514
2008-12-02 10:20:00,24.3,24.37,24.26,24.36,254127.4817136886,8.0366,8.0598,8.0234,8.0564,254127.4817
2008-12-02 10:25:00,24.34,24.34,24.24,24.31,159874.60815047022,8.0498,8.0498,8.0168,8.0399,159874.6082
2008-12-02 10:30:00,24.31,24.37,24.29,24.36,158829.67607105538,8.0399,8.0598,8.0333,8.0564,158829.6761
2008-12-02 10:35:00,24.36,24.36,24.28,24.35,148589.34169278995,8.0564,8.0564,8.03,8.0531,148589.3417
2008-12-02 10:40:00,24.35,24.37,24.3,24.33,195193.31243469173,8.0531,8.0598,8.0366,8.0465,195193.3124
2008-12-02 10:45:00,24.33,24.44,24.33,24.39,133124.34691745037,8.0465,8.0829,8.0465,8.0664,133124.3469
2008-12-02 10:50:00,24.39,24.42,24.33,24.37,134587.25182863112,8.0664,8.0763,8.0465,8.0598,134587.2518
2008-12-02 10:55:00,24.36,24.48,24.33,24.47,118286.31138975966,8.0564,8.0961,8.0465,8.0928,118286.3114
2008-12-02 11:00:00,24.48,24.5,24.37,24.4,156321.83908045976,8.0961,8.1027,8.0598,8.0697,156321.8391
2008-12-02 11:05:00,24.4,24.46,24.37,24.45,85266.45768025078,8.0697,8.0895,8.0598,8.0862,85266.4577
2008-12-02 11:10:00,24.44,24.45,24.38,24.39,175339.60292580983,8.0829,8.0862,8.0631,8.0664,175339.6029
2008-12-02 11:15:00,24.39,24.48,24.38,24.45,135214.21107628004,8.0664,8.0961,8.0631,8.0862,135214.2111
2008-12-02 11:20:00,24.46,24.54,24.46,24.5,143155.6948798328,8.0895,8.116,8.0895,8.1027,143155.6949
2008-12-02 11:25:00,24.5,24.62,24.32,24.56,124764.89028213166,8.1027,8.1424,8.0432,8.1226,124764.8903
2008-12-02 11:30:00,24.56,24.69,24.56,24.61,165308.25496342735,8.1226,8.1656,8.1226,8.1391,165308.255
2008-12-02 11:35:00,24.61,24.66,24.57,24.57,90909.09090909093,8.1391,8.1557,8.1259,8.1259,90909.0909
2008-12-02 11:40:00,24.57,24.67,24.52,24.62,107628.00417972832,8.1259,8.159,8.1094,8.1424,107628.0042
2008-12-02 11:45:00,24.62,24.75,24.57,24.74,87565.30825496343,8.1424,8.1854,8.1259,8.1821,87565.3083
2008-12-02 11:50:00,24.74,24.77,24.67,24.71,121630.09404388716,8.1821,8.192,8.159,8.1722,121630.094
2008-12-02 11:55:00,24.71,24.79,24.7,24.73,117032.39289446184,8.1722,8.1987,8.1689,8.1788,117032.3929
2008-12-02 12:00:00,24.73,24.82,24.73,24.77,90073.14524555903,8.1788,8.2086,8.1788,8.192,90073.1452
2008-12-02 12:05:00,24.76,24.8,24.69,24.7,118286.31138975966,8.1887,8.202,8.1656,8.1689,118286.3114
2008-12-02 12:10:00,24.7,24.74,24.67,24.74,98223.61546499476,8.1689,8.1821,8.159,8.1821,98223.6155
2008-12-02 12:15:00,24.74,24.78,24.7,24.74,90491.11807732497,8.1821,8.1953,8.1689,8.1821,90491.1181
2008-12-02 12:20:00,24.75,24.79,24.68,24.71,66248.69383490073,8.1854,8.1987,8.1623,8.1722,66248.6938
2008-12-02 12:25:00,24.72,24.78,24.69,24.71,79205.85161964472,8.1755,8.1953,8.1656,8.1722,79205.8516
2008-12-02 12:30:00,24.72,24.78,24.71,24.77,86520.37617554859,8.1755,8.1953,8.1722,8.192,86520.3762
2008-12-02 12:35:00,24.76,24.78,24.73,24.77,169487.98328108672,8.1887,8.1953,8.1788,8.192,169487.9833
2008-12-02 12:40:00,24.77,24.78,24.73,24.75,194984.3260188088,8.192,8.1953,8.1788,8.1854,194984.326
2008-12-02 12:45:00,24.75,24.75,24.68,24.68,56844.305120167184,8.1854,8.1854,8.1623,8.1623,56844.3051
2008-12-02 12:50:00,24.7,24.72,24.66,24.68,95924.76489028212,8.1689,8.1755,8.1557,8.1623,95924.7649
2008-12-02 12:55:00,24.67,24.73,24.65,24.68,79832.81086729362,8.159,8.1788,8.1524,8.1623,79832.8109
2008-12-02 13:00:00,24.67,24.71,24.63,24.69,185997.9101358412,8.159,8.1722,8.1457,8.1656,185997.9101
2008-12-02 13:05:00,24.69,24.73,24.66,24.68,59561.12852664576,8.1656,8.1788,8.1557,8.1623,59561.1285
2008-12-02 13:10:00,24.68,24.78,24.66,24.77,99895.50679205851,8.1623,8.1953,8.1557,8.192,99895.5068
2008-12-02 13:15:00,24.77,24.8,24.75,24.76,100940.43887147336,8.192,8.202,8.1854,8.1887,100940.4389
2008-12-02 13:20:00,24.76,24.77,24.66,24.71,408150.4702194357,8.1887,8.192,8.1557,8.1722,408150.4702
2008-12-02 13:25:00,24.71,24.77,24.7,24.73,84848.48484848485,8.1722,8.192,8.1689,8.1788,84848.4848
2008-12-02 13:30:00,24.73,24.74,24.63,24.7,159456.63531870427,8.1788,8.1821,8.1457,8.1689,159456.6353
2008-12-02 13:35:00,24.69,24.71,24.64,24.65,113479.6238244514,8.1656,8.1722,8.149,8.1524,113479.6238
2008-12-02 13:40:00,24.66,24.7,24.64,24.66,125391.84952978056,8.1557,8.1689,8.149,8.1557,125391.8495
2008-12-02 13:45:00,24.66,24.7,24.63,24.66,128944.618599791,8.1557,8.1689,8.1457,8.1557,128944.6186
2008-12-02 13:50:00,24.65,24.65,24.58,24.61,100104.49320794149,8.1524,8.1524,8.1292,8.1391,100104.4932
2008-12-02 13:55:00,24.6,24.64,24.58,24.59,91327.06374085684,8.1358,8.149,8.1292,8.1325,91327.0637
2008-12-02 14:00:00,24.59,24.6,24.43,24.45,132288.40125391848,8.1325,8.1358,8.0796,8.0862,132288.4013
2008-12-02 14:05:00,24.45,24.47,24.35,24.4,152351.09717868338,8.0862,8.0928,8.0531,8.0697,152351.0972
2008-12-02 14:10:00,24.4,24.52,24.38,24.45,132079.41483803553,8.0697,8.1094,8.0631,8.0862,132079.4148
2008-12-02 14:15:00,24.45,24.48,24.37,24.45,116405.43364681296,8.0862,8.0961,8.0598,8.0862,116405.4336
2008-12-02 14:20:00,24.44,24.44,24.29,24.37,143573.66771159874,8.0829,8.0829,8.0333,8.0598,143573.6677
2008-12-02 14:25:00,24.37,24.38,24.26,24.37,129780.56426332289,8.0598,8.0631,8.0234,8.0598,129780.5643
2008-12-02 14:30:00,24.37,24.37,24.26,24.31,132497.38766980145,8.0598,8.0598,8.0234,8.0399,132497.3877
2008-12-02 14:35:00,24.3,24.39,24.29,24.37,98641.5882967607,8.0366,8.0664,8.0333,8.0598,98641.5883
2008-12-02 14:40:00,24.37,24.41,24.33,24.4,86729.36259143155,8.0598,8.073,8.0465,8.0697,86729.3626
2008-12-02 14:45:00,24.4,24.43,24.35,24.4,82758.62068965517,8.0697,8.0796,8.0531,8.0697,82758.6207
2008-12-02 14:50:00,24.41,24.45,24.38,24.43,90073.14524555903,8.073,8.0862,8.0631,8.0796,90073.1452
2008-12-02 14:55:00,24.43,24.52,24.42,24.47,105956.11285266458,8.0796,8.1094,8.0763,8.0928,105956.1129
2008-12-02 15:00:00,24.47,24.47,24.39,24.4,270846.39498432603,8.0928,8.0928,8.0664,8.0697,270846.395
2008-12-02 15:05:00,24.4,24.45,24.32,24.45,226123.30198537096,8.0697,8.0862,8.0432,8.0862,226123.302
2008-12-02 15:10:00,24.45,24.47,24.39,24.43,249111.80773249737,8.0862,8.0928,8.0664,8.0796,249111.8077
2008-12-02 15:15:00,24.42,24.65,24.4,24.61,252664.57680250783,8.0763,8.1524,8.0697,8.1391,252664.5768
2008-12-02 15:20:00,24.61,24.74,24.55,24.74,294670.84639498434,8.1391,8.1821,8.1193,8.1821,294670.8464
2008-12-02 15:25:00,24.74,24.77,24.69,24.74,332915.36050156737,8.1821,8.192,8.1656,8.1821,332915.3605
2008-12-02 15:30:00,24.73,24.85,24.73,24.81,403343.78265412746,8.1788,8.2185,8.1788,8.2053,403343.7827
2008-12-02 15:35:00,24.81,24.85,24.74,24.76,346081.5047021944,8.2053,8.2185,8.1821,8.1887,346081.5047
2008-12-02 15:40:00,24.76,24.76,24.6,24.69,427377.2204806688,8.1887,8.1887,8.1358,8.1656,427377.2205
2008-12-02 15:45:00,24.69,24.72,24.52,24.53,349007.31452455587,8.1656,8.1755,8.1094,8.1127,349007.3145
2008-12-02 15:50:00,24.53,24.76,24.48,24.75,447021.94357366767,8.1127,8.1887,8.0961,8.1854,447021.9436
2008-12-02 15:55:00,24.75,24.94,24.73,24.92,808150.4702194358,8.1854,8.2483,8.1788,8.2416,808150.4702
2008-12-03 09:30:00,24.48,24.84,24.48,24.64,295924.7648902821,8.0961,8.2152,8.0961,8.149,295924.7649
2008-12-03 09:35:00,24.66,24.72,24.62,24.71,216091.9540229885,8.1557,8.1755,8.1424,8.1722,216091.954
2008-12-03 09:40:00,24.71,24.86,24.71,24.81,269801.4629049112,8.1722,8.2218,8.1722,8.2053,269801.4629
2008-12-03 09:45:00,24.81,24.81,24.64,24.65,309926.8547544409,8.2053,8.2053,8.149,8.1524,309926.8548
2008-12-03 09:50:00,24.65,24.82,24.65,24.7,129989.55067920584,8.1524,8.2086,8.1524,8.1689,129989.5507
2008-12-03 09:55:00,24.7,24.71,24.52,24.66,172831.7659352142,8.1689,8.1722,8.1094,8.1557,172831.7659
2008-12-03 10:00:00,24.66,24.69,24.54,24.68,208777.42946708464,8.1557,8.1656,8.116,8.1623,208777.4295
2008-12-03 10:05:00,24.67,24.81,24.65,24.75,132079.41483803553,8.159,8.2053,8.1524,8.1854,132079.4148
2008-12-03 10:10:00,24.74,24.74,24.66,24.7,103657.26227795192,8.1821,8.1821,8.1557,8.1689,103657.2623
2008-12-03 10:15:00,24.71,24.77,24.67,24.68,183699.05956112847,8.1722,8.192,8.159,8.1623,183699.0596
2008-12-03 10:20:00,24.68,24.78,24.64,24.71,146917.45036572622,8.1623,8.1953,8.149,8.1722,146917.4504
2008-12-03 10:25:00,24.71,24.79,24.68,24.7,90491.11807732497,8.1722,8.1987,8.1623,8.1689,90491.1181
2008-12-03 10:30:00,24.7,24.7,24.62,24.65,107001.0449320794,8.1689,8.1689,8.1424,8.1524,107001.0449
2008-12-03 10:35:00,24.65,24.73,24.59,24.73,224451.4106583072,8.1524,8.1788,8.1325,8.1788,224451.4107
2008-12-03 10:40:00,24.73,24.78,24.67,24.77,104075.23510971786,8.1788,8.1953,8.159,8.192,104075.2351
2008-12-03 10:45:00,24.77,24.81,24.76,24.76,216718.9132706374,8.192,8.2053,8.1887,8.1887,216718.9133
2008-12-03 10:50:00,24.78,24.85,24.74,24.82,228004.1797283177,8.1953,8.2185,8.1821,8.2086,228004.1797
2008-12-03 10:55:00,24.82,24.83,24.77,24.82,197701.1494252873,8.2086,8.2119,8.192,8.2086,197701.1494
2008-12-03 11:00:00,24.82,24.85,24.78,24.85,301776.3845350052,8.2086,8.2185,8.1953,8.2185,301776.3845
2008-12-03 11:05:00,24.85,24.95,24.85,24.91,129989.55067920584,8.2185,8.2516,8.2185,8.2383,129989.5507
2008-12-03 11:10:00,24.91,25.08,24.91,25.08,131243.46917450364,8.2383,8.2946,8.2383,8.2946,131243.4692
2008-12-03 11:15:00,25.07,25.23,25.06,25.15,280877.74294670846,8.2913,8.3442,8.288,8.3177,280877.7429
2008-12-03 11:20:00,25.14,25.18,25.1,25.12,124137.93103448275,8.3144,8.3276,8.3012,8.3078,124137.931
2008-12-03 11:25:00,25.11,25.24,25.11,25.16,222152.5600835945,8.3045,8.3475,8.3045,8.321,222152.5601
2008-12-03 11:30:00,25.17,25.24,25.14,25.14,145663.5318704284,8.3243,8.3475,8.3144,8.3144,145663.5319
2008-12-03 11:35:00,25.14,25.19,25.09,25.17,120376.17554858934,8.3144,8.3309,8.2979,8.3243,120376.1755
2008-12-03 11:40:00,25.17,25.2,25.09,25.11,198119.1222570533,8.3243,8.3343,8.2979,8.3045,198119.1223
2008-12-03 11:45:00,25.12,25.12,25.05,25.1,117241.37931034484,8.3078,8.3078,8.2846,8.3012,117241.3793
2008-12-03 11:50:00,25.11,25.24,25.05,25.24,154649.94775339603,8.3045,8.3475,8.2846,8.3475,154649.9478
2008-12-03 11:55:00,25.23,25.23,25.15,25.18,195402.2988505747,8.3442,8.3442,8.3177,8.3276,195402.2989
2008-12-03 12:00:00,25.18,25.18,25.06,25.06,99059.56112852664,8.3276,8.3276,8.288,8.288,99059.5611
2008-12-03 12:05:00,25.06,25.09,24.97,24.98,86729.36259143155,8.288,8.2979,8.2582,8.2615,86729.3626
2008-12-03 12:10:00,24.99,25.05,24.98,25.0,113061.65099268548,8.2648,8.2846,8.2615,8.2681,113061.651
2008-12-03 12:15:00,25.01,25.04,24.92,24.93,108881.92267502612,8.2714,8.2813,8.2416,8.245,108881.9227
2008-12-03 12:20:00,24.94,24.97,24.91,24.95,147544.40961337512,8.2483,8.2582,8.2383,8.2516,147544.4096
2008-12-03 12:25:00,24.95,25.04,24.95,25.0,88192.26750261233,8.2516,8.2813,8.2516,8.2681,88192.2675
2008-12-03 12:30:00,25.01,25.05,24.97,25.02,123301.98537095088,8.2714,8.2846,8.2582,8.2747,123301.9854
2008-12-03 12:35:00,25.02,25.06,25.01,25.05,115778.47439916406,8.2747,8.288,8.2714,8.2846,115778.4744
2008-12-03 12:40:00,25.05,25.06,25.01,25.05,131034.48275862068,8.2846,8.288,8.2714,8.2846,131034.4828
2008-12-03 12:45:00,25.04,25.15,25.04,25.08,111598.7460815047,8.2813,8.3177,8.2813,8.2946,111598.7461
2008-12-03 12:50:00,25.07,25.12,25.02,25.12,114106.58307210031,8.2913,8.3078,8.2747,8.3078,114106.5831
2008-12-03 12:55:00,25.12,25.14,25.05,25.08,151933.12434691744,8.3078,8.3144,8.2846,8.2946,151933.1243
2008-12-03 13:00:00,25.1,25.12,25.03,25.11,71682.34064785788,8.3012,8.3078,8.278,8.3045,71682.3406
2008-12-03 13:05:00,25.1,25.11,25.02,25.03,129989.55067920584,8.3012,8.3045,8.2747,8.278,129989.5507
2008-12-03 13:10:00,25.03,25.07,25.03,25.05,85057.4712643678,8.278,8.2913,8.278,8.2846,85057.4713
2008-12-03 13:15:00,25.05,25.06,25.01,25.04,63740.85684430512,8.2846,8.288,8.2714,8.2813,63740.8568
2008-12-03 13:20:00,25.03,25.07,24.95,24.95,149425.28735632185,8.278,8.2913,8.2516,8.2516,149425.2874
2008-12-03 13:25:00,24.95,24.97,24.87,24.93,101358.41170323928,8.2516,8.2582,8.2251,8.245,101358.4117
2008-12-03 13:30:00,24.93,24.94,24.88,24.93,85893.41692789969,8.245,8.2483,8.2284,8.245,85893.4169
2008-12-03 13:35:00,24.93,24.93,24.84,24.86,95715.77847439917,8.245,8.245,8.2152,8.2218,95715.7785
2008-12-03 13:40:00,24.86,24.87,24.73,24.77,146499.47753396028,8.2218,8.2251,8.1788,8.192,146499.4775
2008-12-03 13:45:00,24.78,24.79,24.74,24.78,192058.5161964472,8.1953,8.1987,8.1821,8.1953,192058.5162
2008-12-03 13:50:00,24.78,24.8,24.72,24.74,126645.76802507836,8.1953,8.202,8.1755,8.1821,126645.768
2008-12-03 13:55:00,24.74,24.78,24.7,24.75,132706.37408568442,8.1821,8.1953,8.1689,8.1854,132706.3741
2008-12-03 14:00:00,24.76,24.8,24.68,24.69,182445.1410658307,8.1887,8.202,8.1623,8.1656,182445.1411
2008-12-03 14:05:00,24.67,24.7,24.55,24.59,282131.66144200624,8.159,8.1689,8.1193,8.1325,282131.6614
2008-12-03 14:10:00,24.59,24.66,24.51,24.54,246812.95715778472,8.1325,8.1557,8.1061,8.116,246812.9572
2008-12-03 14:15:00,24.54,24.66,24.52,24.57,203970.7419017764,8.116,8.1557,8.1094,8.1259,203970.7419
2008-12-03 14:20:00,24.56,24.69,24.55,24.68,193521.421107628,8.1226,8.1656,8.1193,8.1623,193521.4211
2008-12-03 14:25:00,24.68,24.97,24.68,24.96,210658.3072100313,8.1623,8.2582,8.1623,8.2549,210658.3072
2008-12-03 14:30:00,24.96,25.16,24.95,25.16,343991.6405433647,8.2549,8.321,8.2516,8.321,343991.6405
2008-12-03 14:35:00,25.15,25.19,25.06,25.09,261233.0198537095,8.3177,8.3309,8.288,8.2979,261233.0199
2008-12-03 14:40:00,25.09,25.12,25.04,25.09,195402.2988505747,8.2979,8.3078,8.2813,8.2979,195402.2989
2008-12-03 14:45:00,25.09,25.19,25.08,25.16,262486.9383490073,8.2979,8.3309,8.2946,8.321,262486.9383
2008-12-03 14:50:00,25.16,25.24,25.12,25.14,222570.5329153605,8.321,8.3475,8.3078,8.3144,222570.5329
2008-12-03 14:55:00,25.15,25.18,25.01,25.01,137931.0344827586,8.3177,8.3276,8.2714,8.2714,137931.0345
2008-12-03 15:00:00,25.0,25.05,24.9,24.94,127690.7001044932,8.2681,8.2846,8.235,8.2483,127690.7001
2008-12-03 15:05:00,24.94,25.15,24.93,25.11,155067.92058516195,8.2483,8.3177,8.245,8.3045,155067.9206
2008-12-03 15:10:00,25.1,25.17,25.0,25.07,193730.40752351092,8.3012,8.3243,8.2681,8.2913,193730.4075
2008-12-03 15:15:00,25.04,25.12,24.91,25.07,157157.78474399162,8.2813,8.3078,8.2383,8.2913,157157.7847
2008-12-03 15:20:00,25.08,25.15,24.95,24.99,162173.45872518286,8.2946,8.3177,8.2516,8.2648,162173.4587
2008-12-03 15:25:00,25.0,25.07,24.91,25.06,233646.8129571578,8.2681,8.2913,8.2383,8.288,233646.813
2008-12-03 15:30:00,25.06,25.19,24.96,25.13,237617.55485893416,8.288,8.3309,8.2549,8.3111,237617.5549
2008-12-03 15:35:00,25.13,25.19,25.05,25.18,277951.9331243469,8.3111,8.3309,8.2846,8.3276,277951.9331
2008-12-03 15:40:00,25.18,25.36,25.17,25.36,392476.48902821314,8.3276,8.3872,8.3243,8.3872,392476.489
2008-12-03 15:45:00,25.36,25.42,25.27,25.37,398746.08150470216,8.3872,8.407,8.3574,8.3905,398746.0815
2008-12-03 15:50:00,25.36,25.53,25.32,25.52,643469.1745036573,8.3872,8.4434,8.3739,8.4401,643469.1745
2008-12-03 15:55:00,25.52,25.59,25.43,25.45,783908.0459770114,8.4401,8.4632,8.4103,8.4169,783908.046
2008-12-04 09:30:00,25.06,25.26,24.96,25.13,281295.7157784744,8.288,8.3541,8.2549,8.3111,281295.7158
2008-12-04 09:35:00,25.13,25.29,25.09,25.15,109508.88192267502,8.3111,8.364,8.2979,8.3177,109508.8819
2008-12-04 09:40:00,25.16,25.49,25.15,25.4,202298.85057471265,8.321,8.4302,8.3177,8.4004,202298.8506
2008-12-04 09:45:00,25.41,25.5,25.36,25.5,176384.53500522466,8.4037,8.4335,8.3872,8.4335,176384.535
2008-12-04 09:50:00,25.5,25.54,25.43,25.45,161337.513061651,8.4335,8.4467,8.4103,8.4169,161337.5131
2008-12-04 09:55:00,25.45,25.51,25.39,25.44,129362.59143155694,8.4169,8.4368,8.3971,8.4136,129362.5914
2008-12-04 10:00:00,25.44,25.51,25.39,25.39,147962.38244514106,8.4136,8.4368,8.3971,8.3971,147962.3824
2008-12-04 10:05:00,25.39,25.39,25.21,25.27,196447.2309299896,8.3971,8.3971,8.3376,8.3574,196447.2309
2008-12-04 10:10:00,25.25,25.3,25.15,25.16,107001.0449320794,8.3508,8.3673,8.3177,8.321,107001.0449
2008-12-04 10:15:00,25.17,25.26,25.13,25.24,109508.88192267502,8.3243,8.3541,8.3111,8.3475,109508.8819
2008-12-04 10:20:00,25.23,25.42,25.23,25.4,112852.6645768025,8.3442,8.407,8.3442,8.4004,112852.6646
2008-12-04 10:25:00,25.41,25.48,25.36,25.4,105329.15360501569,8.4037,8.4269,8.3872,8.4004,105329.1536
2008-12-04 10:30:00,25.4,25.47,25.31,25.37,172831.7659352142,8.4004,8.4235,8.3706,8.3905,172831.7659
2008-12-04 10:35:00,25.36,25.43,25.23,25.36,156739.8119122257,8.3872,8.4103,8.3442,8.3872,156739.8119
2008-12-04 10:40:00,25.35,25.38,25.32,25.34,164890.28213166143,8.3839,8.3938,8.3739,8.3806,164890.2821
2008-12-04 10:45:00,25.34,25.39,25.31,25.34,152351.09717868338,8.3806,8.3971,8.3706,8.3806,152351.0972
2008-12-04 10:50:00,25.35,25.37,25.28,25.34,166771.15987460816,8.3839,8.3905,8.3607,8.3806,166771.1599
2008-12-04 10:55:00,25.35,25.37,25.32,25.37,163636.36363636362,8.3839,8.3905,8.3739,8.3905,163636.3636
2008-12-04 11:00:00,25.37,25.45,25.36,25.44,177220.48066875653,8.3905,8.4169,8.3872,8.4136,177220.4807
2008-12-04 11:05:00,25.43,25.44,25.33,25.4,84012.53918495297,8.4103,8.4136,8.3772,8.4004,84012.5392
2008-12-04 11:10:00,25.4,25.44,25.37,25.44,98432.60188087774,8.4004,8.4136,8.3905,8.4136,98432.6019
2008-12-04 11:15:00,25.44,25.46,25.37,25.42,127063.7408568443,8.4136,8.4202,8.3905,8.407,127063.7409
2008-12-04 11:20:00,25.41,25.56,25.4,25.54,178892.37199582026,8.4037,8.4533,8.4004,8.4467,178892.372
2008-12-04 11:25:00,25.55,25.56,25.51,25.53,78160.91954022988,8.45,8.4533,8.4368,8.4434,78160.9195
2008-12-04 11:30:00,25.51,25.52,25.4,25.49,121839.0804597701,8.4368,8.4401,8.4004,8.4302,121839.0805
2008-12-04 11:35:00,25.49,25.5,25.42,25.46,94879.83281086729,8.4302,8.4335,8.407,8.4202,94879.8328
2008-12-04 11:40:00,25.46,25.49,25.38,25.41,210449.3207941484,8.4202,8.4302,8.3938,8.4037,210449.3208
2008-12-04 11:45:00,25.41,25.44,25.4,25.42,127690.7001044932,8.4037,8.4136,8.4004,8.407,127690.7001
2008-12-04 11:50:00,25.42,25.47,25.4,25.44,87565.30825496343,8.407,8.4235,8.4004,8.4136,87565.3083
2008-12-04 11:55:00,25.44,25.53,25.4,25.42,119331.2434691745,8.4136,8.4434,8.4004,8.407,119331.2435
2008-12-04 12:00:00,25.42,25.43,25.28,25.3,158411.70323928943,8.407,8.4103,8.3607,8.3673,158411.7032
2008-12-04 12:05:00,25.3,25.34,25.28,25.29,163427.37722048067,8.3673,8.3806,8.3607,8.364,163427.3772
2008-12-04 12:10:00,25.29,25.3,25.25,25.27,81295.71577847439,8.364,8.3673,8.3508,8.3574,81295.7158
2008-12-04 12:15:00,25.27,25.35,25.24,25.31,112434.69174503656,8.3574,8.3839,8.3475,8.3706,112434.6917
2008-12-04 12:20:00,25.3,25.47,25.3,25.47,147335.42319749217,8.3673,8.4235,8.3673,8.4235,147335.4232
2008-12-04 12:25:00,25.47,25.48,25.37,25.39,92580.98223615464,8.4235,8.4269,8.3905,8.3971,92580.9822
2008-12-04 12:30:00,25.39,25.4,25.35,25.39,71473.35423197492,8.3971,8.4004,8.3839,8.3971,71473.3542
2008-12-04 12:35:00,25.39,25.44,25.35,25.41,90700.10449320794,8.3971,8.4136,8.3839,8.4037,90700.1045
2008-12-04 12:40:00,25.4,25.44,25.36,25.39,60606.0606060606,8.4004,8.4136,8.3872,8.3971,60606.0606
2008-12-04 12:45:00,25.39,25.41,25.3,25.36,57053.29153605016,8.3971,8.4037,8.3673,8.3872,57053.2915
2008-12-04 12:50:00,25.36,25.4,25.34,25.39,89864.15882967607,8.3872,8.4004,8.3806,8.3971,89864.1588
2008-12-04 12:55:00,25.4,25.43,25.31,25.33,111389.75966562174,8.4004,8.4103,8.3706,8.3772,111389.7597
2008-12-04 13:00:00,25.34,25.35,25.27,25.31,89028.2131661442,8.3806,8.3839,8.3574,8.3706,89028.2132
2008-12-04 13:05:00,25.31,25.37,25.24,25.26,93834.90073145244,8.3706,8.3905,8.3475,8.3541,93834.9007
2008-12-04 13:10:00,25.26,25.3,25.21,25.23,98641.5882967607,8.3541,8.3673,8.3376,8.3442,98641.5883
2008-12-04 13:15:00,25.23,25.25,25.22,25.23,124764.89028213166,8.3442,8.3508,8.3409,8.3442,124764.8903
2008-12-04 13:20:00,25.22,25.26,25.21,25.26,94670.84639498431,8.3409,8.3541,8.3376,8.3541,94670.8464
2008-12-04 13:25:00,25.26,25.26,25.13,25.14,145036.57262277952,8.3541,8.3541,8.3111,8.3144,145036.5726
2008-12-04 13:30:00,25.12,25.18,25.12,25.16,133333.33333333334,8.3078,8.3276,8.3078,8.321,133333.3333
2008-12-04 13:35:00,25.16,25.26,25.16,25.22,118077.32497387668,8.321,8.3541,8.321,8.3409,118077.325
2008-12-04 13:40:00,25.21,25.26,25.19,25.22,129362.59143155694,8.3376,8.3541,8.3309,8.3409,129362.5914
2008-12-04 13:45:00,25.21,25.32,25.21,25.27,134587.25182863112,8.3376,8.3739,8.3376,8.3574,134587.2518
2008-12-04 13:50:00,25.28,25.42,25.28,25.37,157575.75757575757,8.3607,8.407,8.3607,8.3905,157575.7576
2008-12-04 13:55:00,25.37,25.37,25.26,25.3,87147.3354231975,8.3905,8.3905,8.3541,8.3673,87147.3354
2008-12-04 14:00:00,25.32,25.34,25.27,25.3,87356.32183908045,8.3739,8.3806,8.3574,8.3673,87356.3218
2008-12-04 14:05:00,25.29,25.37,25.29,25.32,90909.09090909093,8.364,8.3905,8.364,8.3739,90909.0909
2008-12-04 14:10:00,25.33,25.37,25.28,25.29,125809.8223615465,8.3772,8.3905,8.3607,8.364,125809.8224
2008-12-04 14:15:00,25.29,25.3,25.21,25.29,116614.42006269592,8.364,8.3673,8.3376,8.364,116614.4201
2008-12-04 14:20:00,25.29,25.36,25.28,25.31,90909.09090909093,8.364,8.3872,8.3607,8.3706,90909.0909
2008-12-04 14:25:00,25.31,25.31,25.24,25.3,63949.843260188085,8.3706,8.3706,8.3475,8.3673,63949.8433
2008-12-04 14:30:00,25.31,25.4,25.27,25.38,143155.6948798328,8.3706,8.4004,8.3574,8.3938,143155.6949
2008-12-04 14:35:00,25.38,25.4,25.31,25.39,149007.3145245559,8.3938,8.4004,8.3706,8.3971,149007.3145
2008-12-04 14:40:00,25.39,25.41,25.24,25.24,175548.58934169277,8.3971,8.4037,8.3475,8.3475,175548.5893
2008-12-04 14:45:00,25.24,25.3,25.15,25.27,155067.92058516195,8.3475,8.3673,8.3177,8.3574,155067.9206
2008-12-04 14:50:00,25.27,25.34,25.23,25.34,91745.03657262278,8.3574,8.3806,8.3442,8.3806,91745.0366
2008-12-04 14:55:00,25.33,25.38,25.24,25.24,92998.9550679206,8.3772,8.3938,8.3475,8.3475,92998.9551
2008-12-04 15:00:00,25.24,25.29,25.13,25.13,118704.2842215256,8.3475,8.364,8.3111,8.3111,118704.2842
2008-12-04 15:05:00,25.13,25.15,25.0,25.05,234691.74503657265,8.3111,8.3177,8.2681,8.2846,234691.745
2008-12-04 15:10:00,25.05,25.08,24.95,24.96,165726.22779519332,8.2846,8.2946,8.2516,8.2549,165726.2278
2008-12-04 15:15:00,24.96,24.96,24.84,24.93,282549.6342737722,8.2549,8.2549,8.2152,8.245,282549.6343
2008-12-04 15:20:00,24.93,25.01,24.8,24.86,217972.8317659352,8.245,8.2714,8.202,8.2218,217972.8318
2008-12-04 15:25:00,24.89,24.93,24.72,24.72,302403.3437826541,8.2317,8.245,8.1755,8.1755,302403.3438
2008-12-04 15:30:00,24.72,24.8,24.67,24.75,259352.1421107628,8.1755,8.202,8.159,8.1854,259352.1421
2008-12-04 15:35:00,24.75,24.87,24.7,24.82,374921.6300940439,8.1854,8.2251,8.1689,8.2086,374921.6301
2008-12-04 15:40:00,24.82,24.93,24.74,24.84,674190.1776384534,8.2086,8.245,8.1821,8.2152,674190.1776
2008-12-04 15:45:00,24.84,24.93,24.76,24.88,531034.4827586206,8.2152,8.245,8.1887,8.2284,531034.4828
2008-12-04 15:50:00,24.88,24.88,24.7,24.72,643469.1745036573,8.2284,8.2284,8.1689,8.1755,643469.1745
2008-12-04 15:55:00,24.72,24.95,24.69,24.92,770323.9289446186,8.1755,8.2516,8.1656,8.2416,770323.9289
2008-12-05 09:30:00,24.66,24.78,24.46,24.7,285266.45768025075,8.1557,8.1953,8.0895,8.1689,285266.4577
2008-12-05 09:35:00,24.7,24.73,24.58,24.69,128735.63218390803,8.1689,8.1788,8.1292,8.1656,128735.6322
2008-12-05 09:40:00,24.71,24.84,24.69,24.7,182654.1274817137,8.1722,8.2152,8.1656,8.1689,182654.1275
2008-12-05 09:45:00,24.69,24.73,24.52,24.53,141483.80355276907,8.1656,8.1788,8.1094,8.1127,141483.8036
2008-12-05 09:50:00,24.54,24.73,24.52,24.73,116405.43364681296,8.116,8.1788,8.1094,8.1788,116405.4336
2008-12-05 09:55:00,24.72,24.75,24.64,24.65,111389.75966562174,8.1755,8.1854,8.149,8.1524,111389.7597
2008-12-05 10:00:00,24.65,24.66,24.58,24.62,129989.55067920584,8.1524,8.1557,8.1292,8.1424,129989.5507
2008-12-05 10:05:00,24.63,24.71,24.6,24.6,121630.09404388716,8.1457,8.1722,8.1358,8.1358,121630.094
2008-12-05 10:10:00,24.59,24.64,24.55,24.6,105329.15360501569,8.1325,8.149,8.1193,8.1358,105329.1536
2008-12-05 10:15:00,24.59,24.64,24.53,24.56,90909.09090909093,8.1325,8.149,8.1127,8.1226,90909.0909
2008-12-05 10:20:00,24.56,24.6,24.44,24.48,299059.56112852664,8.1226,8.1358,8.0829,8.0961,299059.5611
2008-12-05 10:25:00,24.47,24.55,24.45,24.51,131661.4420062696,8.0928,8.1193,8.0862,8.1061,131661.442
2008-12-05 10:30:00,24.5,24.56,24.45,24.48,134796.2382445141,8.1027,8.1226,8.0862,8.0961,134796.2382
2008-12-05 10:35:00,24.49,24.49,24.41,24.43,173458.7251828631,8.0994,8.0994,8.073,8.0796,173458.7252
2008-12-05 10:40:00,24.43,24.43,24.26,24.31,243678.1609195402,8.0796,8.0796,8.0234,8.0399,243678.1609
2008-12-05 10:45:00,24.29,24.34,24.26,24.33,165726.22779519332,8.0333,8.0498,8.0234,8.0465,165726.2278
2008-12-05 10:50:00,24.34,24.36,24.29,24.35,180773.249738767,8.0498,8.0564,8.0333,8.0531,180773.2497
2008-12-05 10:55:00,24.36,24.44,24.35,24.38,117659.35214211076,8.0564,8.0829,8.0531,8.0631,117659.3521
2008-12-05 11:00:00,24.38,24.43,24.33,24.35,199164.0543364681,8.0631,8.0796,8.0465,8.0531,199164.0543
2008-12-05 11:05:00,24.36,24.39,24.31,24.34,156948.79832810868,8.0564,8.0664,8.0399,8.0498,156948.7983
2008-12-05 11:10:00,24.34,24.45,24.34,24.4,174085.68443051202,8.0498,8.0862,8.0498,8.0697,174085.6844
2008-12-05 11:15:00,24.4,24.44,24.29,24.32,263949.84326018806,8.0697,8.0829,8.0333,8.0432,263949.8433
2008-12-05 11:20:00,24.31,24.35,24.27,24.29,184535.0052246604,8.0399,8.0531,8.0267,8.0333,184535.0052
2008-12-05 11:25:00,24.28,24.3,24.23,24.23,121630.09404388716,8.03,8.0366,8.0134,8.0134,121630.094
2008-12-05 11:30:00,24.23,24.24,24.17,24.19,202298.85057471265,8.0134,8.0168,7.9936,8.0002,202298.8506
2008-12-05 11:35:00,24.18,24.29,24.14,24.29,153605.0156739812,7.9969,8.0333,7.9837,8.0333,153605.0157
2008-12-05 11:40:00,24.29,24.32,24.25,24.27,165935.2142110763,8.0333,8.0432,8.0201,8.0267,165935.2142
2008-12-05 11:45:00,24.27,24.33,24.24,24.28,69801.46290491118,8.0267,8.0465,8.0168,8.03,69801.4629
2008-12-05 11:50:00,24.28,24.48,24.28,24.46,144618.59979101358,8.03,8.0961,8.03,8.0895,144618.5998
2008-12-05 11:55:00,24.46,24.46,24.35,24.35,125600.83594566352,8.0895,8.0895,8.0531,8.0531,125600.8359
2008-12-05 12:00:00,24.35,24.37,24.31,24.33,159874.60815047022,8.0531,8.0598,8.0399,8.0465,159874.6082
2008-12-05 12:05:00,24.32,24.42,24.31,24.4,203970.7419017764,8.0432,8.0763,8.0399,8.0697,203970.7419
2008-12-05 12:10:00,24.39,24.41,24.32,24.35,139811.91222570534,8.0664,8.073,8.0432,8.0531,139811.9122
2008-12-05 12:15:00,24.35,24.37,24.28,24.37,141274.8171368861,8.0531,8.0598,8.03,8.0598,141274.8171
2008-12-05 12:20:00,24.37,24.44,24.36,24.37,160501.5673981191,8.0598,8.0829,8.0564,8.0598,160501.5674
2008-12-05 12:25:00,24.37,24.49,24.36,24.48,98850.57471264368,8.0598,8.0994,8.0564,8.0961,98850.5747
2008-12-05 12:30:00,24.47,24.48,24.29,24.29,86938.34900731452,8.0928,8.0961,8.0333,8.0333,86938.349
2008-12-05 12:35:00,24.29,24.35,24.28,24.34,86102.40334378266,8.0333,8.0531,8.03,8.0498,86102.4033
2008-12-05 12:40:00,24.33,24.36,24.28,24.32,90909.09090909093,8.0465,8.0564,8.03,8.0432,90909.0909
2008-12-05 12:45:00,24.33,24.37,24.32,24.35,90909.09090909093,8.0465,8.0598,8.0432,8.0531,90909.0909
2008-12-05 12:50:00,24.34,24.37,24.28,24.36,92163.00940438872,8.0498,8.0598,8.03,8.0564,92163.0094
2008-12-05 12:55:00,24.35,24.42,24.3,24.4,132706.37408568442,8.0531,8.0763,8.0366,8.0697,132706.3741
2008-12-05 13:00:00,24.4,24.5,24.4,24.48,92998.9550679206,8.0697,8.1027,8.0697,8.0961,92998.9551
2008-12-05 13:05:00,24.49,24.58,24.48,24.57,138349.00731452456,8.0994,8.1292,8.0961,8.1259,138349.0073
2008-12-05 13:10:00,24.56,24.66,24.55,24.63,127690.7001044932,8.1226,8.1557,8.1193,8.1457,127690.7001
2008-12-05 13:15:00,24.63,24.68,24.62,24.63,84221.52560083594,8.1457,8.1623,8.1424,8.1457,84221.5256
2008-12-05 13:20:00,24.62,24.65,24.58,24.59,97805.64263322884,8.1424,8.1524,8.1292,8.1325,97805.6426
2008-12-05 13:25:00,24.59,24.61,24.46,24.48,159456.63531870427,8.1325,8.1391,8.0895,8.0961,159456.6353
2008-12-05 13:30:00,24.47,24.56,24.47,24.5,102821.31661442008,8.0928,8.1226,8.0928,8.1027,102821.3166
2008-12-05 13:35:00,24.5,24.52,24.45,24.48,148171.36886102404,8.1027,8.1094,8.0862,8.0961,148171.3689
2008-12-05 13:40:00,24.49,24.61,24.45,24.54,139393.9393939394,8.0994,8.1391,8.0862,8.116,139393.9394
2008-12-05 13:45:00,24.54,24.66,24.54,24.59,203970.7419017764,8.116,8.1557,8.116,8.1325,203970.7419
2008-12-05 13:50:00,24.59,24.64,24.57,24.6,185370.95088819225,8.1325,8.149,8.1259,8.1358,185370.9509
2008-12-05 13:55:00,24.61,24.7,24.59,24.67,205433.6468129572,8.1391,8.1689,8.1325,8.159,205433.6468
2008-12-05 14:00:00,24.67,24.71,24.64,24.69,213584.11703239288,8.159,8.1722,8.149,8.1656,213584.117
2008-12-05 14:05:00,24.69,24.77,24.69,24.74,229258.09822361547,8.1656,8.192,8.1656,8.1821,229258.0982
2008-12-05 14:10:00,24.73,24.73,24.68,24.72,191640.5433646813,8.1788,8.1788,8.1623,8.1755,191640.5434
2008-12-05 14:15:00,24.72,24.75,24.66,24.7,294461.85997910134,8.1755,8.1854,8.1557,8.1689,294461.86
2008-12-05 14:20:00,24.7,24.75,24.65,24.71,327272.72727272724,8.1689,8.1854,8.1524,8.1722,327272.7273
2008-12-05 14:25:00,24.7,24.76,24.67,24.67,203343.78265412748,8.1689,8.1887,8.159,8.159,203343.7827
2008-12-05 14:30:00,24.68,24.76,24.64,24.76,167816.091954023,8.1623,8.1887,8.149,8.1887,167816.092
2008-12-05 14:35:00,24.76,24.82,24.71,24.82,149007.3145245559,8.1887,8.2086,8.1722,8.2086,149007.3145
2008-12-05 14:40:00,24.83,24.92,24.83,24.92,221107.6280041797,8.2119,8.2416,8.2119,8.2416,221107.628
2008-12-05 14:45:00,24.92,25.16,24.92,25.13,480250.7836990596,8.2416,8.321,8.2416,8.3111,480250.7837
2008-12-05 14:50:00,25.13,25.15,24.92,24.92,327272.72727272724,8.3111,8.3177,8.2416,8.2416,327272.7273
2008-12-05 14:55:00,24.92,25.03,24.86,24.93,224242.42424242423,8.2416,8.278,8.2218,8.245,224242.4242
2008-12-05 15:00:00,24.93,25.03,24.83,24.89,267084.6394984326,8.245,8.278,8.2119,8.2317,267084.6395
2008-12-05 15:05:00,24.89,24.93,24.81,24.82,240543.3646812957,8.2317,8.245,8.2053,8.2086,240543.3647
2008-12-05 15:10:00,24.83,25.03,24.82,24.96,230512.01671891328,8.2119,8.278,8.2086,8.2549,230512.0167
2008-12-05 15:15:00,24.98,25.17,24.96,25.08,350470.21943573665,8.2615,8.3243,8.2549,8.2946,350470.2194
2008-12-05 15:20:00,25.08,25.09,24.98,25.01,177429.4670846395,8.2946,8.2979,8.2615,8.2714,177429.4671
2008-12-05 15:25:00,25.01,25.06,24.97,25.01,305120.1671891327,8.2714,8.288,8.2582,8.2714,305120.1672
2008-12-05 15:30:00,25.0,25.15,24.99,25.09,498014.6290491118,8.2681,8.3177,8.2648,8.2979,498014.629
2008-12-05 15:35:00,25.09,25.23,25.04,25.2,540229.8850574712,8.2979,8.3442,8.2813,8.3343,540229.8851
2008-12-05 15:40:00,25.2,25.28,25.12,25.25,393103.448275862,8.3343,8.3607,8.3078,8.3508,393103.4483
2008-12-05 15:45:00,25.24,25.46,25.18,25.21,626541.2748171368,8.3475,8.4202,8.3276,8.3376,626541.2748
2008-12-05 15:50:00,25.21,25.27,25.15,25.21,431138.97596656217,8.3376,8.3574,8.3177,8.3376,431138.976
2008-12-05 15:55:00,25.21,25.32,25.2,25.21,800208.986415883,8.3376,8.3739,8.3343,8.3376,800208.9864
2008-12-08 09:30:00,25.7,25.7,25.4,25.45,336259.1431556949,8.4996,8.4996,8.4004,8.4169,336259.1432
2008-12-08 09:35:00,25.45,25.51,25.43,25.47,186415.8829676071,8.4169,8.4368,8.4103,8.4235,186415.883
2008-12-08 09:40:00,25.47,25.56,25.42,25.56,167816.091954023,8.4235,8.4533,8.407,8.4533,167816.092
2008-12-08 09:45:00,25.57,25.66,25.46,25.65,145663.5318704284,8.4566,8.4864,8.4202,8.4831,145663.5319
2008-12-08 09:50:00,25.65,25.68,25.48,25.49,212330.19853709507,8.4831,8.493,8.4269,8.4302,212330.1985
2008-12-08 09:55:00,25.48,25.55,25.37,25.4,232392.89446186,8.4269,8.45,8.3905,8.4004,232392.8945
2008-12-08 10:00:00,25.4,25.48,25.39,25.48,104911.18077324974,8.4004,8.4269,8.3971,8.4269,104911.1808
2008-12-08 10:05:00,25.48,25.6,25.48,25.6,170323.9289446186,8.4269,8.4665,8.4269,8.4665,170323.9289
2008-12-08 10:10:00,25.59,25.68,25.59,25.64,169278.99686520375,8.4632,8.493,8.4632,8.4798,169278.9969
2008-12-08 10:15:00,25.62,25.65,25.51,25.53,117450.36572622778,8.4732,8.4831,8.4368,8.4434,117450.3657
2008-12-08 10:20:00,25.54,25.69,25.5,25.59,131870.42842215256,8.4467,8.4963,8.4335,8.4632,131870.4284
2008-12-08 10:25:00,25.6,25.7,25.56,25.66,102612.33019853708,8.4665,8.4996,8.4533,8.4864,102612.3302
2008-12-08 10:30:00,25.66,25.69,25.61,25.67,187042.842215256,8.4864,8.4963,8.4698,8.4897,187042.8422
2008-12-08 10:35:00,25.66,25.67,25.57,25.64,154440.96133751306,8.4864,8.4897,8.4566,8.4798,154440.9613
2008-12-08 10:40:00,25.64,25.67,25.58,25.6,156530.82549634273,8.4798,8.4897,8.4599,8.4665,156530.8255
2008-12-08 10:45:00,25.61,25.67,25.59,25.62,140020.89864158828,8.4698,8.4897,8.4632,8.4732,140020.8986
2008-12-08 10:50:00,25.62,25.67,25.6,25.63,171786.83385579937,8.4732,8.4897,8.4665,8.4765,171786.8339
2008-12-08 10:55:00,25.62,25.68,25.59,25.66,229049.1118077325,8.4732,8.493,8.4632,8.4864,229049.1118
2008-12-08 11:00:00,25.67,25.69,25.63,25.66,104702.19435736677,8.4897,8.4963,8.4765,8.4864,104702.1944
2008-12-08 11:05:00,25.66,25.68,25.53,25.57,149425.28735632185,8.4864,8.493,8.4434,8.4566,149425.2874
2008-12-08 11:10:00,25.57,25.59,25.51,25.58,112434.69174503656,8.4566,8.4632,8.4368,8.4599,112434.6917
2008-12-08 11:15:00,25.58,25.63,25.55,25.6,141065.83072100312,8.4599,8.4765,8.45,8.4665,141065.8307
2008-12-08 11:20:00,25.6,25.65,25.55,25.63,133542.3197492163,8.4665,8.4831,8.45,8.4765,133542.3197
2008-12-08 11:25:00,25.63,25.68,25.62,25.66,78787.87878787878,8.4765,8.493,8.4732,8.4864,78787.8788
2008-12-08 11:30:00,25.66,25.71,25.64,25.65,132915.3605015674,8.4864,8.5029,8.4798,8.4831,132915.3605
2008-12-08 11:35:00,25.66,25.69,25.6,25.65,201462.90491118075,8.4864,8.4963,8.4665,8.4831,201462.9049
2008-12-08 11:40:00,25.63,25.67,25.59,25.6,154231.97492163008,8.4765,8.4897,8.4632,8.4665,154231.9749
2008-12-08 11:45:00,25.6,25.61,25.55,25.6,105747.1264367816,8.4665,8.4698,8.45,8.4665,105747.1264
2008-12-08 11:50:00,25.6,25.61,25.53,25.53,65621.73458725182,8.4665,8.4698,8.4434,8.4434,65621.7346
2008-12-08 11:55:00,25.52,25.53,25.36,25.4,129571.57784743993,8.4401,8.4434,8.3872,8.4004,129571.5778
2008-12-08 12:00:00,25.41,25.48,25.38,25.4,142528.7356321839,8.4037,8.4269,8.3938,8.4004,142528.7356
2008-12-08 12:05:00,25.39,25.41,25.32,25.35,253918.49529780564,8.3971,8.4037,8.3739,8.3839,253918.4953
2008-12-08 12:10:00,25.36,25.45,25.35,25.42,146499.47753396028,8.3872,8.4169,8.3839,8.407,146499.4775
2008-12-08 12:15:00,25.41,25.49,25.4,25.48,64785.78892371996,8.4037,8.4302,8.4004,8.4269,64785.7889
2008-12-08 12:20:00,25.48,25.53,25.47,25.5,83176.5935214211,8.4269,8.4434,8.4235,8.4335,83176.5935
2008-12-08 12:25:00,25.5,25.59,25.5,25.53,77951.93312434692,8.4335,8.4632,8.4335,8.4434,77951.9331
2008-12-08 12:30:00,25.53,25.54,25.48,25.5,67502.61233019854,8.4434,8.4467,8.4269,8.4335,67502.6123
2008-12-08 12:35:00,25.51,25.57,25.5,25.51,81713.68861024034,8.4368,8.4566,8.4335,8.4368,81713.6886
2008-12-08 12:40:00,25.51,25.54,25.48,25.53,82967.60710553813,8.4368,8.4467,8.4269,8.4434,82967.6071
2008-12-08 12:45:00,25.54,25.61,25.47,25.47,137931.0344827586,8.4467,8.4698,8.4235,8.4235,137931.0345
2008-12-08 12:50:00,25.47,25.52,25.4,25.41,134796.2382445141,8.4235,8.4401,8.4004,8.4037,134796.2382
2008-12-08 12:55:00,25.4,25.4,25.33,25.33,208986.4158829676,8.4004,8.4004,8.3772,8.3772,208986.4159
2008-12-08 13:00:00,25.33,25.39,25.32,25.34,236781.6091954023,8.3772,8.3971,8.3739,8.3806,236781.6092
2008-12-08 13:05:00,25.34,25.38,25.27,25.37,249947.7533960293,8.3806,8.3938,8.3574,8.3905,249947.7534
2008-12-08 13:10:00,25.37,25.44,25.3,25.32,206060.60606060605,8.3905,8.4136,8.3673,8.3739,206060.6061
2008-12-08 13:15:00,25.3,25.35,25.26,25.29,97178.68338557992,8.3673,8.3839,8.3541,8.364,97178.6834
2008-12-08 13:20:00,25.27,25.29,25.25,25.27,101985.3709508882,8.3574,8.364,8.3508,8.3574,101985.371
2008-12-08 13:25:00,25.27,25.35,25.26,25.29,156739.8119122257,8.3574,8.3839,8.3541,8.364,156739.8119
2008-12-08 13:30:00,25.29,25.29,25.24,25.26,171995.82027168234,8.364,8.364,8.3475,8.3541,171995.8203
2008-12-08 13:35:00,25.25,25.31,25.23,25.3,157366.7711598746,8.3508,8.3706,8.3442,8.3673,157366.7712
2008-12-08 13:40:00,25.3,25.35,25.28,25.28,135005.22466039707,8.3673,8.3839,8.3607,8.3607,135005.2247
2008-12-08 13:45:00,25.29,25.32,25.26,25.3,89864.15882967607,8.364,8.3739,8.3541,8.3673,89864.1588
2008-12-08 13:50:00,25.31,25.38,25.26,25.26,137931.0344827586,8.3706,8.3938,8.3541,8.3541,137931.0345
2008-12-08 13:55:00,25.27,25.33,25.25,25.28,319749.21630094043,8.3574,8.3772,8.3508,8.3607,319749.2163
2008-12-08 14:00:00,25.29,25.33,25.26,25.31,190804.5977011494,8.364,8.3772,8.3541,8.3706,190804.5977
2008-12-08 14:05:00,25.32,25.36,25.29,25.34,146081.50470219436,8.3739,8.3872,8.364,8.3806,146081.5047
2008-12-08 14:10:00,25.35,25.37,25.3,25.3,118286.31138975966,8.3839,8.3905,8.3673,8.3673,118286.3114
2008-12-08 14:15:00,25.3,25.33,25.27,25.32,120376.17554858934,8.3673,8.3772,8.3574,8.3739,120376.1755
2008-12-08 14:20:00,25.32,25.43,25.32,25.37,229885.0574712644,8.3739,8.4103,8.3739,8.3905,229885.0575
2008-12-08 14:25:00,25.38,25.4,25.31,25.36,146081.50470219436,8.3938,8.4004,8.3706,8.3872,146081.5047
2008-12-08 14:30:00,25.37,25.38,25.25,25.3,205015.6739811912,8.3905,8.3938,8.3508,8.3673,205015.674
2008-12-08 14:35:00,25.29,25.38,25.29,25.38,138766.98014629047,8.364,8.3938,8.364,8.3938,138766.9801
2008-12-08 14:40:00,25.35,25.41,25.31,25.34,228631.1389759665,8.3839,8.4037,8.3706,8.3806,228631.139
2008-12-08 14:45:00,25.34,25.52,25.29,25.45,183490.07314524555,8.3806,8.4401,8.364,8.4169,183490.0731
2008-12-08 14:50:00,25.46,25.49,25.39,25.4,117450.36572622778,8.4202,8.4302,8.3971,8.4004,117450.3657
2008-12-08 14:55:00,25.4,25.55,25.37,25.52,192058.5161964472,8.4004,8.45,8.3905,8.4401,192058.5162
2008-12-08 15:00:00,25.52,25.55,25.39,25.51,203970.7419017764,8.4401,8.45,8.3971,8.4368,203970.7419
2008-12-08 15:05:00,25.51,25.57,25.4,25.53,234482.75862068965,8.4368,8.4566,8.4004,8.4434,234482.7586
2008-12-08 15:10:00,25.53,25.56,25.42,25.54,305956.11285266455,8.4434,8.4533,8.407,8.4467,305956.1129
2008-12-08 15:15:00,25.54,25.58,25.47,25.52,231138.97596656217,8.4467,8.4599,8.4235,8.4401,231138.976
2008-12-08 15:20:00,25.51,25.54,25.43,25.45,232601.8808777429,8.4368,8.4467,8.4103,8.4169,232601.8809
2008-12-08 15:25:00,25.45,25.46,25.37,25.41,254545.45454545453,8.4169,8.4202,8.3905,8.4037,254545.4545
2008-12-08 15:30:00,25.4,25.46,25.38,25.4,240125.39184952973,8.4004,8.4202,8.3938,8.4004,240125.3918
2008-12-08 15:35:00,25.41,25.44,25.26,25.26,345454.54545454547,8.4037,8.4136,8.3541,8.3541,345454.5455
2008-12-08 15:40:00,25.26,25.35,25.25,25.31,713688.6102403344,8.3541,8.3839,8.3508,8.3706,713688.6102
2008-12-08 15:45:00,25.31,25.42,25.24,25.32,635109.7178683386,8.3706,8.407,8.3475,8.3739,635109.7179
2008-12-08 15:50:00,25.32,25.42,25.31,25.37,546917.4503657263,8.3739,8.407,8.3706,8.3905,546917.4504
2008-12-08 15:55:00,25.37,25.44,25.24,25.27,845141.0658307209,8.3905,8.4136,8.3475,8.3574,845141.0658
2008-12-09 09:30:00,25.33,25.76,25.24,25.75,128944.618599791,8.3772,8.5195,8.3475,8.5162,128944.6186
2008-12-09 09:35:00,25.76,25.85,25.6,25.75,673772.2048066875,8.5195,8.5492,8.4665,8.5162,673772.2048
2008-12-09 09:40:00,25.74,25.75,25.6,25.6,235945.6635318704,8.5128,8.5162,8.4665,8.4665,235945.6635
2008-12-09 09:45:00,25.6,25.68,25.55,25.59,177429.4670846395,8.4665,8.493,8.45,8.4632,177429.4671
2008-12-09 09:50:00,25.6,25.69,25.51,25.51,169487.98328108672,8.4665,8.4963,8.4368,8.4368,169487.9833
2008-12-09 09:55:00,25.52,25.56,25.35,25.36,200000.0,8.4401,8.4533,8.3839,8.3872,200000.0
2008-12-09 10:00:00,25.36,25.52,25.36,25.48,200417.97283176592,8.3872,8.4401,8.3872,8.4269,200417.9728
2008-12-09 10:05:00,25.48,25.58,25.44,25.44,164681.29571577843,8.4269,8.4599,8.4136,8.4136,164681.2957
2008-12-09 10:10:00,25.46,25.5,25.39,25.46,169905.95611285267,8.4202,8.4335,8.3971,8.4202,169905.9561
2008-12-09 10:15:00,25.44,25.5,25.33,25.34,151515.15151515152,8.4136,8.4335,8.3772,8.3806,151515.1515
2008-12-09 10:20:00,25.34,25.36,25.29,25.29,203343.78265412748,8.3806,8.3872,8.364,8.364,203343.7827
2008-12-09 10:25:00,25.3,25.31,25.21,25.21,166771.15987460816,8.3673,8.3706,8.3376,8.3376,166771.1599
2008-12-09 10:30:00,25.21,25.31,25.17,25.27,171159.87460815045,8.3376,8.3706,8.3243,8.3574,171159.8746
2008-12-09 10:35:00,25.26,25.31,25.2,25.2,210658.3072100313,8.3541,8.3706,8.3343,8.3343,210658.3072
2008-12-09 10:40:00,25.19,25.31,25.18,25.27,163009.40438871473,8.3309,8.3706,8.3276,8.3574,163009.4044
2008-12-09 10:45:00,25.28,25.32,25.22,25.26,137095.08881922674,8.3607,8.3739,8.3409,8.3541,137095.0888
2008-12-09 10:50:00,25.26,25.29,25.15,25.22,263740.8568443051,8.3541,8.364,8.3177,8.3409,263740.8568
2008-12-09 10:55:00,25.22,25.26,25.19,25.22,187878.78787878787,8.3409,8.3541,8.3309,8.3409,187878.7879
2008-12-09 11:00:00,25.22,25.3,25.2,25.21,147544.40961337512,8.3409,8.3673,8.3343,8.3376,147544.4096
2008-12-09 11:05:00,25.21,25.26,25.16,25.17,118495.29780564264,8.3376,8.3541,8.321,8.3243,118495.2978
2008-12-09 11:10:00,25.18,25.18,25.0,25.02,308045.9770114942,8.3276,8.3276,8.2681,8.2747,308045.977
2008-12-09 11:15:00,25.01,25.07,25.01,25.03,136677.1159874608,8.2714,8.2913,8.2714,8.278,136677.116
2008-12-09 11:20:00,25.04,25.08,24.96,25.01,314106.5830721003,8.2813,8.2946,8.2549,8.2714,314106.5831
2008-12-09 11:25:00,25.01,25.07,25.01,25.03,90700.10449320794,8.2714,8.2913,8.2714,8.278,90700.1045
2008-12-09 11:30:00,25.03,25.07,25.01,25.02,116614.42006269592,8.278,8.2913,8.2714,8.2747,116614.4201
2008-12-09 11:35:00,25.02,25.05,24.91,24.91,323719.95820271684,8.2747,8.2846,8.2383,8.2383,323719.9582
2008-12-09 11:40:00,24.92,25.06,24.9,25.04,238662.486938349,8.2416,8.288,8.235,8.2813,238662.4869
2008-12-09 11:45:00,25.06,25.06,24.96,24.96,96760.710553814,8.288,8.288,8.2549,8.2549,96760.7106
2008-12-09 11:50:00,24.99,25.11,24.97,25.07,79623.82445141066,8.2648,8.3045,8.2582,8.2913,79623.8245
2008-12-09 11:55:00,25.07,25.16,25.07,25.13,111807.73249738768,8.2913,8.321,8.2913,8.3111,111807.7325
2008-12-09 12:00:00,25.12,25.16,25.09,25.13,78996.86520376176,8.3078,8.321,8.2979,8.3111,78996.8652
2008-12-09 12:05:00,25.13,25.14,25.06,25.06,143155.6948798328,8.3111,8.3144,8.288,8.288,143155.6949
2008-12-09 12:10:00,25.07,25.08,25.05,25.07,62695.92476489028,8.2913,8.2946,8.2846,8.2913,62695.9248
2008-12-09 12:15:00,25.08,25.09,25.01,25.04,117659.35214211076,8.2946,8.2979,8.2714,8.2813,117659.3521
2008-12-09 12:20:00,25.04,25.05,24.89,24.92,239080.4597701149,8.2813,8.2846,8.2317,8.2416,239080.4598
2008-12-09 12:25:00,24.92,24.95,24.89,24.95,116196.44723093,8.2416,8.2516,8.2317,8.2516,116196.4472
2008-12-09 12:30:00,24.95,24.97,24.9,24.91,146081.50470219436,8.2516,8.2582,8.235,8.2383,146081.5047
2008-12-09 12:35:00,24.91,24.99,24.9,24.94,159038.66248693835,8.2383,8.2648,8.235,8.2483,159038.6625
2008-12-09 12:40:00,24.94,24.96,24.91,24.94,185370.95088819225,8.2483,8.2549,8.2383,8.2483,185370.9509
2008-12-09 12:45:00,24.94,24.97,24.88,24.89,190386.6248693835,8.2483,8.2582,8.2284,8.2317,190386.6249
2008-12-09 12:50:00,24.89,24.95,24.89,24.92,141483.80355276907,8.2317,8.2516,8.2317,8.2416,141483.8036
2008-12-09 12:55:00,24.92,24.93,24.81,24.82,155694.87983281087,8.2416,8.245,8.2053,8.2086,155694.8798
2008-12-09 13:00:00,24.82,24.84,24.74,24.83,212330.19853709507,8.2086,8.2152,8.1821,8.2119,212330.1985
2008-12-09 13:05:00,24.82,24.91,24.82,24.89,97178.68338557992,8.2086,8.2383,8.2086,8.2317,97178.6834
2008-12-09 13:10:00,24.89,24.92,24.83,24.88,155067.92058516195,8.2317,8.2416,8.2119,8.2284,155067.9206
2008-12-09 13:15:00,24.88,24.93,24.82,24.91,117659.35214211076,8.2284,8.245,8.2086,8.2383,117659.3521
2008-12-09 13:20:00,24.91,24.92,24.83,24.91,95506.7920585162,8.2383,8.2416,8.2119,8.2383,95506.7921
2008-12-09 13:25:00,24.9,24.92,24.87,24.88,105956.11285266458,8.235,8.2416,8.2251,8.2284,105956.1129
2008-12-09 13:30:00,24.88,24.88,24.75,24.76,182863.11389759663,8.2284,8.2284,8.1854,8.1887,182863.1139
2008-12-09 13:35:00,24.76,24.85,24.74,24.85,152769.07001044933,8.1887,8.2185,8.1821,8.2185,152769.07
2008-12-09 13:40:00,24.85,24.87,24.79,24.83,116823.4064785789,8.2185,8.2251,8.1987,8.2119,116823.4065
2008-12-09 13:45:00,24.82,24.89,24.81,24.88,164890.28213166143,8.2086,8.2317,8.2053,8.2284,164890.2821
2008-12-09 13:50:00,24.88,24.91,24.72,24.77,297805.64263322885,8.2284,8.2383,8.1755,8.192,297805.6426
2008-12-09 13:55:00,24.77,24.88,24.77,24.83,89028.2131661442,8.192,8.2284,8.192,8.2119,89028.2132
2008-12-09 14:00:00,24.83,24.88,24.78,24.82,80668.7565308255,8.2119,8.2284,8.1953,8.2086,80668.7565
2008-12-09 14:05:00,24.82,24.83,24.76,24.76,130198.53709508882,8.2086,8.2119,8.1887,8.1887,130198.5371
2008-12-09 14:10:00,24.76,24.78,24.67,24.69,188296.76071055385,8.1887,8.1953,8.159,8.1656,188296.7607
2008-12-09 14:15:00,24.69,24.72,24.67,24.7,169070.01044932078,8.1656,8.1755,8.159,8.1689,169070.0104
2008-12-09 14:20:00,24.7,24.73,24.66,24.71,166144.20062695924,8.1689,8.1788,8.1557,8.1722,166144.2006
2008-12-09 14:25:00,24.72,24.74,24.65,24.73,99268.5475444096,8.1755,8.1821,8.1524,8.1788,99268.5475
2008-12-09 14:30:00,24.73,24.76,24.69,24.69,101985.3709508882,8.1788,8.1887,8.1656,8.1656,101985.371
2008-12-09 14:35:00,24.69,24.73,24.67,24.72,145454.54545454544,8.1656,8.1788,8.159,8.1755,145454.5455
2008-12-09 14:40:00,24.72,24.72,24.65,24.67,154231.97492163008,8.1755,8.1755,8.1524,8.159,154231.9749
2008-12-09 14:45:00,24.67,24.73,24.64,24.71,162173.45872518286,8.159,8.1788,8.149,8.1722,162173.4587
2008-12-09 14:50:00,24.7,24.8,24.69,24.76,228213.16614420063,8.1689,8.202,8.1656,8.1887,228213.1661
2008-12-09 14:55:00,24.76,24.84,24.75,24.84,294252.8735632184,8.1887,8.2152,8.1854,8.2152,294252.8736
2008-12-09 15:00:00,24.84,24.92,24.82,24.87,258934.16927899685,8.2152,8.2416,8.2086,8.2251,258934.1693
2008-12-09 15:05:00,24.87,24.94,24.83,24.92,303657.262277952,8.2251,8.2483,8.2119,8.2416,303657.2623
2008-12-09 15:10:00,24.93,24.93,24.79,24.8,251619.644723093,8.245,8.245,8.1987,8.202,251619.6447
2008-12-09 15:15:00,24.8,24.92,24.77,24.92,175339.60292580983,8.202,8.2416,8.192,8.2416,175339.6029
2008-12-09 15:20:00,24.92,24.93,24.76,24.79,197283.1765935214,8.2416,8.245,8.1887,8.1987,197283.1766
2008-12-09 15:25:00,24.8,24.81,24.65,24.69,213375.1306165099,8.202,8.2053,8.1524,8.1656,213375.1306
2008-12-09 15:30:00,24.68,24.81,24.64,24.76,387878.78787878784,8.1623,8.2053,8.149,8.1887,387878.7879
2008-12-09 15:35:00,24.76,24.83,24.73,24.79,299059.56112852664,8.1887,8.2119,8.1788,8.1987,299059.5611
2008-12-09 15:40:00,24.78,24.96,24.78,24.9,385370.9508881923,8.1953,8.2549,8.1953,8.235,385370.9509
2008-12-09 15:45:00,24.9,24.96,24.85,24.86,333542.3197492163,8.235,8.2549,8.2185,8.2218,333542.3197
2008-12-09 15:50:00,24.86,24.94,24.82,24.88,415047.02194357367,8.2218,8.2483,8.2086,8.2284,415047.0219
2008-12-09 15:55:00,24.88,24.89,24.77,24.84,487774.2946708464,8.2284,8.2317,8.192,8.2152,487774.2947
2008-12-10 09:30:00,24.8,25.08,24.8,25.0,238662.486938349,8.202,8.2946,8.202,8.2681,238662.4869
2008-12-10 09:35:00,25.0,25.0,24.9,24.99,157157.78474399162,8.2681,8.2681,8.235,8.2648,157157.7847
2008-12-10 09:40:00,24.99,25.0,24.93,24.98,128526.64576802508,8.2648,8.2681,8.245,8.2615,128526.6458
2008-12-10 09:45:00,24.97,25.05,24.96,25.04,123928.94461859978,8.2582,8.2846,8.2549,8.2813,123928.9446
2008-12-10 09:50:00,25.04,25.04,24.94,24.99,97178.68338557992,8.2813,8.2813,8.2483,8.2648,97178.6834
2008-12-10 09:55:00,24.99,25.0,24.94,24.95,156948.79832810868,8.2648,8.2681,8.2483,8.2516,156948.7983
2008-12-10 10:00:00,24.96,25.04,24.95,25.04,198537.0950888192,8.2549,8.2813,8.2516,8.2813,198537.0951
2008-12-10 10:05:00,25.02,25.12,24.99,25.1,164890.28213166143,8.2747,8.3078,8.2648,8.3012,164890.2821
2008-12-10 10:10:00,25.1,25.12,25.07,25.08,98850.57471264368,8.3012,8.3078,8.2913,8.2946,98850.5747
2008-12-10 10:15:00,25.09,25.12,25.08,25.1,133542.3197492163,8.2979,8.3078,8.2946,8.3012,133542.3197
2008-12-10 10:20:00,25.1,25.11,24.97,24.97,185788.9237199582,8.3012,8.3045,8.2582,8.2582,185788.9237
2008-12-10 10:25:00,24.99,24.99,24.88,24.92,176802.50783699058,8.2648,8.2648,8.2284,8.2416,176802.5078
2008-12-10 10:30:00,24.92,24.97,24.92,24.95,78787.87878787878,8.2416,8.2582,8.2416,8.2516,78787.8788
2008-12-10 10:35:00,24.95,25.0,24.88,24.97,167398.11912225705,8.2516,8.2681,8.2284,8.2582,167398.1191
2008-12-10 10:40:00,24.97,25.01,24.93,24.93,100313.47962382445,8.2582,8.2714,8.245,8.245,100313.4796
2008-12-10 10:45:00,24.93,24.94,24.87,24.91,104702.19435736677,8.245,8.2483,8.2251,8.2383,104702.1944
2008-12-10 10:50:00,24.91,24.98,24.87,24.97,121421.10762800416,8.2383,8.2615,8.2251,8.2582,121421.1076
2008-12-10 10:55:00,24.97,24.99,24.9,24.96,115569.48798328108,8.2582,8.2648,8.235,8.2549,115569.488
2008-12-10 11:00:00,24.96,24.96,24.92,24.95,98641.5882967607,8.2549,8.2549,8.2416,8.2516,98641.5883
2008-12-10 11:05:00,24.94,24.95,24.91,24.92,104493.2079414838,8.2483,8.2516,8.2383,8.2416,104493.2079
2008-12-10 11:10:00,24.92,24.97,24.9,24.91,147335.42319749217,8.2416,8.2582,8.235,8.2383,147335.4232
2008-12-10 11:15:00,24.91,24.96,24.89,24.95,109717.868338558,8.2383,8.2549,8.2317,8.2516,109717.8683
2008-12-10 11:20:00,24.95,24.96,24.92,24.94,130825.49634273772,8.2516,8.2549,8.2416,8.2483,130825.4963
2008-12-10 11:25:00,24.95,24.95,24.89,24.94,183908.0459770115,8.2516,8.2516,8.2317,8.2483,183908.046
2008-12-10 11:30:00,24.94,24.99,24.93,24.95,142319.74921630093,8.2483,8.2648,8.245,8.2516,142319.7492
2008-12-10 11:35:00,24.96,24.97,24.9,24.94,98850.57471264368,8.2549,8.2582,8.235,8.2483,98850.5747
2008-12-10 11:40:00,24.95,24.99,24.91,24.95,106792.05851619644,8.2516,8.2648,8.2383,8.2516,106792.0585
2008-12-10 11:45:00,24.95,25.0,24.9,24.91,217345.8725182863,8.2516,8.2681,8.235,8.2383,217345.8725
2008-12-10 11:50:00,24.92,24.97,24.9,24.95,82967.60710553813,8.2416,8.2582,8.235,8.2516,82967.6071
2008-12-10 11:55:00,24.95,24.95,24.92,24.93,72309.29989550679,8.2516,8.2516,8.2416,8.245,72309.2999
2008-12-10 12:00:00,24.93,24.93,24.91,24.93,91745.03657262278,8.245,8.245,8.2383,8.245,91745.0366
2008-12-10 12:05:00,24.93,24.96,24.92,24.95,120794.14838035528,8.245,8.2549,8.2416,8.2516,120794.1484
2008-12-10 12:10:00,24.95,25.0,24.93,24.95,314733.5423197492,8.2516,8.2681,8.245,8.2516,314733.5423
2008-12-10 12:15:00,24.96,24.98,24.95,24.97,206687.56530825497,8.2549,8.2615,8.2516,8.2582,206687.5653
2008-12-10 12:20:00,24.96,24.99,24.92,24.92,379728.31765935215,8.2549,8.2648,8.2416,8.2416,379728.3177
2008-12-10 12:25:00,24.93,24.96,24.93,24.93,86729.36259143155,8.245,8.2549,8.245,8.245,86729.3626
2008-12-10 12:30:00,24.93,24.94,24.89,24.89,97596.65621734588,8.245,8.2483,8.2317,8.2317,97596.6562
2008-12-10 12:35:00,24.9,24.9,24.84,24.88,113270.63740856844,8.235,8.235,8.2152,8.2284,113270.6374
2008-12-10 12:40:00,24.87,24.88,24.81,24.83,91536.0501567398,8.2251,8.2284,8.2053,8.2119,91536.0502
2008-12-10 12:45:00,24.83,24.84,24.81,24.82,75653.08254963427,8.2119,8.2152,8.2053,8.2086,75653.0825
2008-12-10 12:50:00,24.82,24.9,24.81,24.82,90073.14524555903,8.2086,8.235,8.2053,8.2086,90073.1452
2008-12-10 12:55:00,24.82,24.83,24.76,24.76,162382.44514106584,8.2086,8.2119,8.1887,8.1887,162382.4451
2008-12-10 13:00:00,24.76,24.79,24.73,24.78,129989.55067920584,8.1887,8.1987,8.1788,8.1953,129989.5507
2008-12-10 13:05:00,24.78,24.87,24.77,24.82,85266.45768025078,8.1953,8.2251,8.192,8.2086,85266.4577
2008-12-10 13:10:00,24.83,24.9,24.82,24.88,104911.18077324974,8.2119,8.235,8.2086,8.2284,104911.1808
2008-12-10 13:15:00,24.88,24.9,24.84,24.86,125182.8631138976,8.2284,8.235,8.2152,8.2218,125182.8631
2008-12-10 13:20:00,24.87,24.89,24.83,24.87,90491.11807732497,8.2251,8.2317,8.2119,8.2251,90491.1181
2008-12-10 13:25:00,24.87,24.91,24.81,24.83,117450.36572622778,8.2251,8.2383,8.2053,8.2119,117450.3657
2008-12-10 13:30:00,24.82,24.84,24.76,24.77,133124.34691745037,8.2086,8.2152,8.1887,8.192,133124.3469
2008-12-10 13:35:00,24.78,24.79,24.72,24.78,128317.6593521421,8.1953,8.1987,8.1755,8.1953,128317.6594
2008-12-10 13:40:00,24.78,24.83,24.76,24.79,118286.31138975966,8.1953,8.2119,8.1887,8.1987,118286.3114
2008-12-10 13:45:00,24.79,24.81,24.75,24.76,78787.87878787878,8.1987,8.2053,8.1854,8.1887,78787.8788
2008-12-10 13:50:00,24.75,24.76,24.61,24.67,175966.56217345872,8.1854,8.1887,8.1391,8.159,175966.5622
2008-12-10 13:55:00,24.67,24.69,24.59,24.61,129153.60501567398,8.159,8.1656,8.1325,8.1391,129153.605
2008-12-10 14:00:00,24.61,24.64,24.58,24.61,127690.7001044932,8.1391,8.149,8.1292,8.1391,127690.7001
2008-12-10 14:05:00,24.61,24.65,24.59,24.64,148589.34169278995,8.1391,8.1524,8.1325,8.149,148589.3417
2008-12-10 14:10:00,24.64,24.69,24.63,24.66,99059.56112852664,8.149,8.1656,8.1457,8.1557,99059.5611
2008-12-10 14:15:00,24.67,24.69,24.65,24.65,111807.73249738768,8.159,8.1656,8.1524,8.1524,111807.7325
2008-12-10 14:20:00,24.66,24.66,24.55,24.63,155485.8934169279,8.1557,8.1557,8.1193,8.1457,155485.8934
2008-12-10 14:25:00,24.64,24.66,24.59,24.64,91118.07732497388,8.149,8.1557,8.1325,8.149,91118.0773
2008-12-10 14:30:00,24.64,24.66,24.55,24.58,144618.59979101358,8.149,8.1557,8.1193,8.1292,144618.5998
2008-12-10 14:35:00,24.57,24.62,24.55,24.59,193312.43469174503,8.1259,8.1424,8.1193,8.1325,193312.4347
2008-12-10 14:40:00,24.59,24.62,24.57,24.58,161546.49947753394,8.1325,8.1424,8.1259,8.1292,161546.4995
2008-12-10 14:45:00,24.58,24.59,24.52,24.53,191849.52978056425,8.1292,8.1325,8.1094,8.1127,191849.5298
2008-12-10 14:50:00,24.53,24.62,24.52,24.57,246394.9843260188,8.1127,8.1424,8.1094,8.1259,246394.9843
2008-12-10 14:55:00,24.56,24.62,24.55,24.6,124346.91745036573,8.1226,8.1424,8.1193,8.1358,124346.9175
2008-12-10 15:00:00,24.61,24.63,24.54,24.55,253082.54963427372,8.1391,8.1457,8.116,8.1193,253082.5496
2008-12-10 15:05:00,24.55,24.66,24.53,24.57,145036.57262277952,8.1193,8.1557,8.1127,8.1259,145036.5726
2008-12-10 15:10:00,24.57,24.6,24.56,24.59,182863.11389759663,8.1259,8.1358,8.1226,8.1325,182863.1139
2008-12-10 15:15:00,24.59,24.61,24.57,24.59,198746.0815047022,8.1325,8.1391,8.1259,8.1325,198746.0815
2008-12-10 15:20:00,24.59,24.62,24.56,24.62,192894.46185997908,8.1325,8.1424,8.1226,8.1424,192894.4619
2008-12-10 15:25:00,24.62,24.65,24.54,24.62,258934.16927899685,8.1424,8.1524,8.116,8.1424,258934.1693
2008-12-10 15:30:00,24.63,24.64,24.5,24.53,290491.11807732494,8.1457,8.149,8.1027,8.1127,290491.1181
2008-12-10 15:35:00,24.53,24.55,24.48,24.5,254336.4681295716,8.1127,8.1193,8.0961,8.1027,254336.4681
2008-12-10 15:40:00,24.5,24.59,24.5,24.58,300940.43887147336,8.1027,8.1325,8.1027,8.1292,300940.4389
2008-12-10 15:45:00,24.58,24.63,24.57,24.61,333124.3469174504,8.1292,8.1457,8.1259,8.1391,333124.3469
2008-12-10 15:50:00,24.61,24.66,24.58,24.64,553396.0292580982,8.1391,8.1557,8.1292,8.149,553396.0293
2008-12-10 15:55:00,24.64,24.68,24.61,24.64,705747.1264367816,8.149,8.1623,8.1391,8.149,705747.1264
2008-12-11 09:30:00,24.65,24.78,24.53,24.78,253291.53605015672,8.1524,8.1953,8.1127,8.1953,253291.5361
2008-12-11 09:35:00,24.79,24.82,24.68,24.73,219226.750261233,8.1987,8.2086,8.1623,8.1788,219226.7503
2008-12-11 09:40:00,24.73,24.77,24.67,24.73,149425.28735632185,8.1788,8.192,8.159,8.1788,149425.2874
2008-12-11 09:45:00,24.73,24.76,24.73,24.73,211285.26645768023,8.1788,8.1887,8.1788,8.1788,211285.2665
2008-12-11 09:50:00,24.74,24.75,24.66,24.72,194357.36677115987,8.1821,8.1854,8.1557,8.1755,194357.3668
2008-12-11 09:55:00,24.72,24.75,24.69,24.72,105538.14002089865,8.1755,8.1854,8.1656,8.1755,105538.14
2008-12-11 10:00:00,24.72,24.75,24.63,24.72,213375.1306165099,8.1755,8.1854,8.1457,8.1755,213375.1306
2008-12-11 10:05:00,24.71,24.75,24.69,24.71,146917.45036572622,8.1722,8.1854,8.1656,8.1722,146917.4504
2008-12-11 10:10:00,24.71,24.74,24.66,24.7,143991.6405433647,8.1722,8.1821,8.1557,8.1689,143991.6405
2008-12-11 10:15:00,24.7,24.71,24.67,24.69,170532.91536050156,8.1689,8.1722,8.159,8.1656,170532.9154
2008-12-11 10:20:00,24.69,24.74,24.68,24.69,354858.934169279,8.1656,8.1821,8.1623,8.1656,354858.9342
2008-12-11 10:25:00,24.7,24.72,24.63,24.69,422361.5464994775,8.1689,8.1755,8.1457,8.1656,422361.5465
2008-12-11 10:30:00,24.69,24.76,24.67,24.75,371159.8746081505,8.1656,8.1887,8.159,8.1854,371159.8746
2008-12-11 10:35:00,24.74,24.78,24.72,24.75,243260.1880877743,8.1821,8.1953,8.1755,8.1854,243260.1881
2008-12-11 10:40:00,24.75,24.76,24.64,24.71,275235.1097178683,8.1854,8.1887,8.149,8.1722,275235.1097
2008-12-11 10:45:00,24.7,24.75,24.7,24.72,172622.77951933123,8.1689,8.1854,8.1689,8.1755,172622.7795
2008-12-11 10:50:00,24.72,24.75,24.72,24.74,233855.7993730408,8.1755,8.1854,8.1755,8.1821,233855.7994
2008-12-11 10:55:00,24.74,24.79,24.72,24.77,157784.74399164054,8.1821,8.1987,8.1755,8.192,157784.744
2008-12-11 11:00:00,24.77,24.79,24.71,24.74,127063.7408568443,8.192,8.1987,8.1722,8.1821,127063.7409
2008-12-11 11:05:00,24.74,24.75,24.69,24.69,146290.49111807733,8.1821,8.1854,8.1656,8.1656,146290.4911
2008-12-11 11:10:00,24.69,24.73,24.69,24.72,143155.6948798328,8.1656,8.1788,8.1656,8.1755,143155.6949
2008-12-11 11:15:00,24.72,24.72,24.68,24.69,111598.7460815047,8.1755,8.1755,8.1623,8.1656,111598.7461
2008-12-11 11:20:00,24.7,24.71,24.65,24.69,150261.2330198537,8.1689,8.1722,8.1524,8.1656,150261.233
2008-12-11 11:25:00,24.69,24.72,24.68,24.72,200417.97283176592,8.1656,8.1755,8.1623,8.1755,200417.9728
2008-12-11 11:30:00,24.72,24.74,24.67,24.67,118495.29780564264,8.1755,8.1821,8.159,8.159,118495.2978
2008-12-11 11:35:00,24.68,24.74,24.66,24.73,129362.59143155694,8.1623,8.1821,8.1557,8.1788,129362.5914
2008-12-11 11:40:00,24.72,24.79,24.71,24.74,191849.52978056425,8.1755,8.1987,8.1722,8.1821,191849.5298
2008-12-11 11:45:00,24.74,24.78,24.73,24.74,201253.9184952978,8.1821,8.1953,8.1788,8.1821,201253.9185
2008-12-11 11:50:00,24.74,24.78,24.73,24.77,131034.48275862068,8.1821,8.1953,8.1788,8.192,131034.4828
2008-12-11 11:55:00,24.77,24.88,24.77,24.87,239916.4054336468,8.192,8.2284,8.192,8.2251,239916.4054
2008-12-11 12:00:00,24.86,24.91,24.84,24.86,177011.49425287356,8.2218,8.2383,8.2152,8.2218,177011.4943
2008-12-11 12:05:00,24.86,24.88,24.84,24.85,112434.69174503656,8.2218,8.2284,8.2152,8.2185,112434.6917
2008-12-11 12:10:00,24.85,24.86,24.83,24.85,169905.95611285267,8.2185,8.2218,8.2119,8.2185,169905.9561
2008-12-11 12:15:00,24.84,24.88,24.84,24.88,76907.00104493208,8.2152,8.2284,8.2152,8.2284,76907.001
2008-12-11 12:20:00,24.88,24.89,24.81,24.82,121839.0804597701,8.2284,8.2317,8.2053,8.2086,121839.0805
2008-12-11 12:25:00,24.82,24.85,24.81,24.84,182027.1682340648,8.2086,8.2185,8.2053,8.2152,182027.1682
2008-12-11 12:30:00,24.85,24.87,24.84,24.85,115778.47439916406,8.2185,8.2251,8.2152,8.2185,115778.4744
2008-12-11 12:35:00,24.85,24.88,24.84,24.85,97805.64263322884,8.2185,8.2284,8.2152,8.2185,97805.6426
2008-12-11 12:40:00,24.85,24.88,24.83,24.84,155067.92058516195,8.2185,8.2284,8.2119,8.2152,155067.9206
2008-12-11 12:45:00,24.85,24.87,24.82,24.83,142528.7356321839,8.2185,8.2251,8.2086,8.2119,142528.7356
2008-12-11 12:50:00,24.83,24.86,24.81,24.85,192267.5026123302,8.2119,8.2218,8.2053,8.2185,192267.5026
2008-12-11 12:55:00,24.85,24.88,24.84,24.87,175757.57575757577,8.2185,8.2284,8.2152,8.2251,175757.5758
2008-12-11 13:00:00,24.87,24.88,24.85,24.88,152560.08359456636,8.2251,8.2284,8.2185,8.2284,152560.0836
2008-12-11 13:05:00,24.88,24.88,24.82,24.85,220271.68234064785,8.2284,8.2284,8.2086,8.2185,220271.6823
2008-12-11 13:10:00,24.85,24.87,24.85,24.86,136259.14315569488,8.2185,8.2251,8.2185,8.2218,136259.1432
2008-12-11 13:15:00,24.86,24.87,24.85,24.85,114106.58307210031,8.2218,8.2251,8.2185,8.2185,114106.5831
2008-12-11 13:20:00,24.85,24.85,24.75,24.8,137095.08881922674,8.2185,8.2185,8.1854,8.202,137095.0888
2008-12-11 13:25:00,24.8,24.8,24.76,24.8,60397.07419017764,8.202,8.202,8.1887,8.202,60397.0742
2008-12-11 13:30:00,24.8,24.84,24.78,24.84,60188.08777429467,8.202,8.2152,8.1953,8.2152,60188.0878
2008-12-11 13:35:00,24.84,24.86,24.82,24.84,85266.45768025078,8.2152,8.2218,8.2086,8.2152,85266.4577
2008-12-11 13:40:00,24.84,24.87,24.82,24.82,84430.51201671892,8.2152,8.2251,8.2086,8.2086,84430.512
2008-12-11 13:45:00,24.82,24.85,24.8,24.8,54754.44096133751,8.2086,8.2185,8.202,8.202,54754.441
2008-12-11 13:50:00,24.8,24.84,24.77,24.83,87147.3354231975,8.202,8.2152,8.192,8.2119,87147.3354
2008-12-11 13:55:00,24.83,24.83,24.7,24.72,105120.1671891327,8.2119,8.2119,8.1689,8.1755,105120.1672
2008-12-11 14:00:00,24.73,24.81,24.71,24.8,76071.0553814002,8.1788,8.2053,8.1722,8.202,76071.0554
2008-12-11 14:05:00,24.79,24.8,24.72,24.74,98641.5882967607,8.1987,8.202,8.1755,8.1821,98641.5883
2008-12-11 14:10:00,24.74,24.79,24.72,24.76,216509.9268547544,8.1821,8.1987,8.1755,8.1887,216509.9269
2008-12-11 14:15:00,24.77,24.82,24.76,24.81,84430.51201671892,8.192,8.2086,8.1887,8.2053,84430.512
2008-12-11 14:20:00,24.82,24.82,24.77,24.8,96342.73772204808,8.2086,8.2086,8.192,8.202,96342.7377
2008-12-11 14:25:00,24.8,24.8,24.71,24.72,175966.56217345872,8.202,8.202,8.1722,8.1755,175966.5622
2008-12-11 14:30:00,24.71,24.77,24.71,24.75,122257.05329153604,8.1722,8.192,8.1722,8.1854,122257.0533
2008-12-11 14:35:00,24.76,24.78,24.7,24.71,104911.18077324974,8.1887,8.1953,8.1689,8.1722,104911.1808
2008-12-11 14:40:00,24.71,24.74,24.65,24.66,80459.77011494253,8.1722,8.1821,8.1524,8.1557,80459.7701
2008-12-11 14:45:00,24.66,24.72,24.64,24.7,147126.4367816092,8.1557,8.1755,8.149,8.1689,147126.4368
2008-12-11 14:50:00,24.7,24.77,24.62,24.64,218390.80459770115,8.1689,8.192,8.1424,8.149,218390.8046
2008-12-11 14:55:00,24.65,24.65,24.52,24.53,147962.38244514106,8.1524,8.1524,8.1094,8.1127,147962.3824
2008-12-11 15:00:00,24.53,24.61,24.5,24.61,182863.11389759663,8.1127,8.1391,8.1027,8.1391,182863.1139
2008-12-11 15:05:00,24.61,24.61,24.5,24.54,201462.90491118075,8.1391,8.1391,8.1027,8.116,201462.9049
2008-12-11 15:10:00,24.53,24.53,24.43,24.51,318704.2842215256,8.1127,8.1127,8.0796,8.1061,318704.2842
2008-12-11 15:15:00,24.51,24.52,24.37,24.4,373458.7251828631,8.1061,8.1094,8.0598,8.0697,373458.7252
2008-12-11 15:20:00,24.4,24.43,24.34,24.39,446812.9571577847,8.0697,8.0796,8.0498,8.0664,446812.9572
2008-12-11 15:25:00,24.4,24.44,24.37,24.43,319331.2434691745,8.0697,8.0829,8.0598,8.0796,319331.2435
2008-12-11 15:30:00,24.42,24.45,24.32,24.33,388087.7742946709,8.0763,8.0862,8.0432,8.0465,388087.7743
2008-12-11 15:35:00,24.33,24.43,24.31,24.35,332497.3876698015,8.0465,8.0796,8.0399,8.0531,332497.3877
2008-12-11 15:40:00,24.37,24.42,24.3,24.35,365517.2413793103,8.0598,8.0763,8.0366,8.0531,365517.2414
2008-12-11 15:45:00,24.35,24.4,24.35,24.37,424242.42424242425,8.0531,8.0697,8.0531,8.0598,424242.4242
2008-12-11 15:50:00,24.37,24.43,24.34,24.34,778474.3991640543,8.0598,8.0796,8.0498,8.0498,778474.3992
2008-12-11 15:55:00,24.34,24.41,24.34,24.4,499477.5339602926,8.0498,8.073,8.0498,8.0697,499477.534
2008-12-12 09:30:00,23.95,24.18,23.69,24.07,398328.1086729363,7.9208,7.9969,7.8349,7.9605,398328.1087
2008-12-12 09:35:00,24.06,24.09,23.86,23.93,326854.75444096135,7.9572,7.9671,7.8911,7.9142,326854.7544
2008-12-12 09:40:00,23.93,23.95,23.82,23.86,152142.1107628004,7.9142,7.9208,7.8779,7.8911,152142.1108
2008-12-12 09:45:00,23.86,23.93,23.64,23.7,358620.6896551724,7.8911,7.9142,7.8183,7.8382,358620.6897
2008-12-12 09:50:00,23.72,23.87,23.63,23.7,214002.08986415883,7.8448,7.8944,7.815,7.8382,214002.0899
2008-12-12 09:55:00,23.72,23.88,23.61,23.84,206896.5517241379,7.8448,7.8977,7.8084,7.8845,206896.5517
2008-12-12 10:00:00,23.84,23.86,23.71,23.75,256426.3322884013,7.8845,7.8911,7.8415,7.8547,256426.3323
2008-12-12 10:05:00,23.75,23.81,23.75,23.79,141901.776384535,7.8547,7.8745,7.8547,7.8679,141901.7764
2008-12-12 10:10:00,23.81,23.81,23.73,23.79,141065.83072100312,7.8745,7.8745,7.8481,7.8679,141065.8307
2008-12-12 10:15:00,23.79,23.92,23.77,23.9,170741.90177638453,7.8679,7.9109,7.8613,7.9043,170741.9018
2008-12-12 10:20:00,23.9,23.96,23.86,23.95,303657.262277952,7.9043,7.9242,7.8911,7.9208,303657.2623
2008-12-12 10:25:00,23.94,24.09,23.92,24.09,252246.60397074188,7.9175,7.9671,7.9109,7.9671,252246.604
2008-12-12 10:30:00,24.08,24.12,23.98,24.03,256217.3458725183,7.9638,7.9771,7.9308,7.9473,256217.3459
2008-12-12 10:35:00,24.03,24.16,24.02,24.15,116823.4064785789,7.9473,7.9903,7.944,7.987,116823.4065
2008-12-12 10:40:00,24.15,24.22,24.12,24.2,135423.19749216302,7.987,8.0101,7.9771,8.0035,135423.1975
2008-12-12 10:45:00,24.19,24.21,24.13,24.15,142528.7356321839,8.0002,8.0068,7.9804,7.987,142528.7356
2008-12-12 10:50:00,24.15,24.26,24.13,24.25,103657.26227795192,7.987,8.0234,7.9804,8.0201,103657.2623
2008-12-12 10:55:00,24.24,24.27,24.17,24.26,187460.815047022,8.0168,8.0267,7.9936,8.0234,187460.815
2008-12-12 11:00:00,24.26,24.27,24.15,24.22,94670.84639498431,8.0234,8.0267,7.987,8.0101,94670.8464
2008-12-12 11:05:00,24.2,24.26,24.11,24.14,243051.2016718913,8.0035,8.0234,7.9738,7.9837,243051.2017
2008-12-12 11:10:00,24.13,24.14,24.05,24.06,276071.0553814002,7.9804,7.9837,7.9539,7.9572,276071.0554
2008-12-12 11:15:00,24.07,24.07,23.97,24.0,111598.7460815047,7.9605,7.9605,7.9275,7.9374,111598.7461
2008-12-12 11:20:00,24.0,24.02,24.0,24.02,167398.11912225705,7.9374,7.944,7.9374,7.944,167398.1191
2008-12-12 11:25:00,24.02,24.06,24.0,24.03,128108.67293625914,7.944,7.9572,7.9374,7.9473,128108.6729
2008-12-12 11:30:00,24.02,24.06,24.02,24.04,147544.40961337512,7.944,7.9572,7.944,7.9506,147544.4096
2008-12-12 11:35:00,24.04,24.11,24.02,24.02,156948.79832810868,7.9506,7.9738,7.944,7.944,156948.7983
2008-12-12 11:40:00,24.02,24.03,23.91,23.93,210031.3479623824,7.944,7.9473,7.9076,7.9142,210031.348
2008-12-12 11:45:00,23.92,23.96,23.92,23.93,146499.47753396028,7.9109,7.9242,7.9109,7.9142,146499.4775
2008-12-12 11:50:00,23.93,23.96,23.92,23.94,123510.97178683383,7.9142,7.9242,7.9109,7.9175,123510.9718
2008-12-12 11:55:00,23.94,23.95,23.88,23.91,159874.60815047022,7.9175,7.9208,7.8977,7.9076,159874.6082
2008-12-12 12:00:00,23.91,23.98,23.9,23.93,184326.0188087774,7.9076,7.9308,7.9043,7.9142,184326.0188
2008-12-12 12:05:00,23.94,23.95,23.93,23.94,104702.19435736677,7.9175,7.9208,7.9142,7.9175,104702.1944
2008-12-12 12:10:00,23.93,24.0,23.92,23.94,100940.43887147336,7.9142,7.9374,7.9109,7.9175,100940.4389
2008-12-12 12:15:00,23.94,23.98,23.9,23.96,116405.43364681296,7.9175,7.9308,7.9043,7.9242,116405.4336
2008-12-12 12:20:00,23.96,24.07,23.95,24.06,73772.20480668756,7.9242,7.9605,7.9208,7.9572,73772.2048
2008-12-12 12:25:00,24.06,24.12,24.04,24.11,65203.76175548589,7.9572,7.9771,7.9506,7.9738,65203.7618
2008-12-12 12:30:00,24.1,24.13,24.07,24.11,94252.87356321838,7.9705,7.9804,7.9605,7.9738,94252.8736
2008-12-12 12:35:00,24.11,24.17,24.1,24.14,112852.6645768025,7.9738,7.9936,7.9705,7.9837,112852.6646
2008-12-12 12:40:00,24.13,24.14,24.06,24.1,129571.57784743993,7.9804,7.9837,7.9572,7.9705,129571.5778
2008-12-12 12:45:00,24.1,24.14,24.04,24.04,145663.5318704284,7.9705,7.9837,7.9506,7.9506,145663.5319
2008-12-12 12:50:00,24.05,24.16,24.04,24.16,245977.0114942529,7.9539,7.9903,7.9506,7.9903,245977.0115
2008-12-12 12:55:00,24.15,24.17,24.1,24.14,166144.20062695924,7.987,7.9936,7.9705,7.9837,166144.2006
2008-12-12 13:00:00,24.14,24.17,24.1,24.13,138766.98014629047,7.9837,7.9936,7.9705,7.9804,138766.9801
2008-12-12 13:05:00,24.14,24.17,24.11,24.13,161964.4723092999,7.9837,7.9936,7.9738,7.9804,161964.4723
2008-12-12 13:10:00,24.13,24.17,24.13,24.14,164681.29571577843,7.9804,7.9936,7.9804,7.9837,164681.2957
2008-12-12 13:15:00,24.14,24.18,24.13,24.15,140020.89864158828,7.9837,7.9969,7.9804,7.987,140020.8986
2008-12-12 13:20:00,24.14,24.17,24.14,24.16,179519.33124346918,7.9837,7.9936,7.9837,7.9903,179519.3312
2008-12-12 13:25:00,24.16,24.18,24.11,24.12,243678.1609195402,7.9903,7.9969,7.9738,7.9771,243678.1609
2008-12-12 13:30:00,24.12,24.12,24.04,24.05,187669.8014629049,7.9771,7.9771,7.9506,7.9539,187669.8015
2008-12-12 13:35:00,24.05,24.08,24.04,24.08,102821.31661442008,7.9539,7.9638,7.9506,7.9638,102821.3166
2008-12-12 13:40:00,24.08,24.08,24.0,24.06,187669.8014629049,7.9638,7.9638,7.9374,7.9572,187669.8015
2008-12-12 13:45:00,24.05,24.06,23.99,24.0,195193.31243469173,7.9539,7.9572,7.9341,7.9374,195193.3124
2008-12-12 13:50:00,24.0,24.02,23.92,23.93,241797.2831765935,7.9374,7.944,7.9109,7.9142,241797.2832
2008-12-12 13:55:00,23.93,24.03,23.93,24.01,176175.5485893417,7.9142,7.9473,7.9142,7.9407,176175.5486
2008-12-12 14:00:00,24.01,24.04,23.98,24.01,183490.07314524555,7.9407,7.9506,7.9308,7.9407,183490.0731
2008-12-12 14:05:00,24.01,24.04,23.98,24.03,138766.98014629047,7.9407,7.9506,7.9308,7.9473,138766.9801
2008-12-12 14:10:00,24.03,24.04,23.97,24.01,155903.86624869384,7.9473,7.9506,7.9275,7.9407,155903.8662
2008-12-12 14:15:00,24.01,24.04,23.86,23.87,179519.33124346918,7.9407,7.9506,7.8911,7.8944,179519.3312
2008-12-12 14:20:00,23.86,23.88,23.81,23.85,292163.0094043887,7.8911,7.8977,7.8745,7.8878,292163.0094
2008-12-12 14:25:00,23.85,23.88,23.79,23.85,211912.22570532915,7.8878,7.8977,7.8679,7.8878,211912.2257
2008-12-12 14:30:00,23.84,23.84,23.71,23.74,313479.6238244514,7.8845,7.8845,7.8415,7.8514,313479.6238
2008-12-12 14:35:00,23.74,23.87,23.71,23.86,291536.0501567398,7.8514,7.8944,7.8415,7.8911,291536.0502
2008-12-12 14:40:00,23.85,23.87,23.78,23.83,253918.49529780564,7.8878,7.8944,7.8646,7.8812,253918.4953
2008-12-12 14:45:00,23.83,23.9,23.77,23.88,142737.72204806688,7.8812,7.9043,7.8613,7.8977,142737.722
2008-12-12 14:50:00,23.89,24.07,23.88,24.01,175757.57575757577,7.901,7.9605,7.8977,7.9407,175757.5758
2008-12-12 14:55:00,24.0,24.05,23.97,24.05,90700.10449320794,7.9374,7.9539,7.9275,7.9539,90700.1045
2008-12-12 15:00:00,24.06,24.11,24.06,24.08,225705.329153605,7.9572,7.9738,7.9572,7.9638,225705.3292
2008-12-12 15:05:00,24.07,24.12,24.04,24.11,289655.1724137931,7.9605,7.9771,7.9506,7.9738,289655.1724
2008-12-12 15:10:00,24.11,24.11,24.04,24.07,261859.9791013584,7.9738,7.9738,7.9506,7.9605,261859.9791
2008-12-12 15:15:00,24.07,24.12,24.07,24.09,306165.09926854755,7.9605,7.9771,7.9605,7.9671,306165.0993
2008-12-12 15:20:00,24.09,24.15,24.09,24.12,262904.9111807732,7.9671,7.987,7.9671,7.9771,262904.9112
2008-12-12 15:25:00,24.12,24.15,24.07,24.15,281086.7293625914,7.9771,7.987,7.9605,7.987,281086.7294
2008-12-12 15:30:00,24.15,24.19,24.12,24.12,241797.2831765935,7.987,8.0002,7.9771,7.9771,241797.2832
2008-12-12 15:35:00,24.14,24.21,24.09,24.17,282340.64785788924,7.9837,8.0068,7.9671,7.9936,282340.6479
2008-12-12 15:40:00,24.17,24.3,24.16,24.26,299268.5475444096,7.9936,8.0366,7.9903,8.0234,299268.5475
2008-12-12 15:45:00,24.26,24.28,24.16,24.17,341065.8307210031,8.0234,8.03,7.9903,7.9936,341065.8307
2008-12-12 15:50:00,24.16,24.26,24.15,24.18,381609.1954022988,7.9903,8.0234,7.987,7.9969,381609.1954
2008-12-12 15:55:00,24.18,24.3,24.04,24.26,663322.8840125392,7.9969,8.0366,7.9506,8.0234,663322.884
2008-12-15 09:30:00,24.36,24.52,24.36,24.48,217554.8589341693,8.0564,8.1094,8.0564,8.0961,217554.8589
2008-12-15 09:35:00,24.48,24.5,24.35,24.41,200000.0,8.0961,8.1027,8.0531,8.073,200000.0
2008-12-15 09:40:00,24.41,24.47,24.26,24.34,112225.7053291536,8.073,8.0928,8.0234,8.0498,112225.7053
2008-12-15 09:45:00,24.34,24.52,24.33,24.48,130825.49634273772,8.0498,8.1094,8.0465,8.0961,130825.4963
2008-12-15 09:50:00,24.48,24.49,24.41,24.42,84221.52560083594,8.0961,8.0994,8.073,8.0763,84221.5256
2008-12-15 09:55:00,24.43,24.44,24.29,24.3,101149.42528735632,8.0796,8.0829,8.0333,8.0366,101149.4253
2008-12-15 10:00:00,24.3,24.38,24.28,24.37,135005.22466039707,8.0366,8.0631,8.03,8.0598,135005.2247
2008-12-15 10:05:00,24.37,24.46,24.37,24.41,109299.89550679206,8.0598,8.0895,8.0598,8.073,109299.8955
2008-12-15 10:10:00,24.41,24.45,24.38,24.41,87983.28108672936,8.073,8.0862,8.0631,8.073,87983.2811
2008-12-15 10:15:00,24.41,24.44,24.38,24.39,100731.45245559038,8.073,8.0829,8.0631,8.0664,100731.4525
2008-12-15 10:20:00,24.38,24.4,24.33,24.36,70428.42215256009,8.0631,8.0697,8.0465,8.0564,70428.4222
2008-12-15 10:25:00,24.36,24.42,24.31,24.41,123510.97178683383,8.0564,8.0763,8.0399,8.073,123510.9718
2008-12-15 10:30:00,24.41,24.43,24.35,24.35,121421.10762800416,8.073,8.0796,8.0531,8.0531,121421.1076
2008-12-15 10:35:00,24.36,24.38,24.32,24.34,152560.08359456636,8.0564,8.0631,8.0432,8.0498,152560.0836
2008-12-15 10:40:00,24.33,24.34,24.28,24.29,61442.00626959247,8.0465,8.0498,8.03,8.0333,61442.0063
2008-12-15 10:45:00,24.29,24.34,24.22,24.22,119749.21630094045,8.0333,8.0498,8.0101,8.0101,119749.2163
2008-12-15 10:50:00,24.22,24.29,24.22,24.26,58516.19644723093,8.0101,8.0333,8.0101,8.0234,58516.1964
2008-12-15 10:55:00,24.27,24.3,24.23,24.24,100104.49320794149,8.0267,8.0366,8.0134,8.0168,100104.4932
2008-12-15 11:00:00,24.24,24.26,24.19,24.23,76280.04179728318,8.0168,8.0234,8.0002,8.0134,76280.0418
2008-12-15 11:05:00,24.22,24.29,24.18,24.29,94043.88714733542,8.0101,8.0333,7.9969,8.0333,94043.8871
2008-12-15 11:10:00,24.3,24.37,24.27,24.37,121839.0804597701,8.0366,8.0598,8.0267,8.0598,121839.0805
2008-12-15 11:15:00,24.37,24.4,24.32,24.37,124137.93103448275,8.0598,8.0697,8.0432,8.0598,124137.931
2008-12-15 11:20:00,24.35,24.43,24.35,24.39,112016.71891327064,8.0531,8.0796,8.0531,8.0664,112016.7189
2008-12-15 11:25:00,24.39,24.4,24.37,24.38,59770.11494252874,8.0664,8.0697,8.0598,8.0631,59770.1149
2008-12-15 11:30:00,24.38,24.43,24.35,24.39,103657.26227795192,8.0631,8.0796,8.0531,8.0664,103657.2623
2008-12-15 11:35:00,24.39,24.41,24.35,24.38,57471.26436781609,8.0664,8.073,8.0531,8.0631,57471.2644
2008-12-15 11:40:00,24.39,24.45,24.38,24.43,93207.94148380354,8.0664,8.0862,8.0631,8.0796,93207.9415
2008-12-15 11:45:00,24.43,24.45,24.42,24.45,73354.23197492163,8.0796,8.0862,8.0763,8.0862,73354.232
2008-12-15 11:50:00,24.45,24.62,24.44,24.6,183281.08672936252,8.0862,8.1424,8.0829,8.1358,183281.0867
2008-12-15 11:55:00,24.6,24.61,24.58,24.58,91954.02298850576,8.1358,8.1391,8.1292,8.1292,91954.023
2008-12-15 12:00:00,24.58,24.58,24.51,24.53,113061.65099268548,8.1292,8.1292,8.1061,8.1127,113061.651
2008-12-15 12:05:00,24.53,24.62,24.52,24.62,79414.83803552769,8.1127,8.1424,8.1094,8.1424,79414.838
2008-12-15 12:10:00,24.62,24.63,24.61,24.61,82131.66144200627,8.1424,8.1457,8.1391,8.1391,82131.6614
2008-12-15 12:15:00,24.61,24.64,24.61,24.63,100104.49320794149,8.1391,8.149,8.1391,8.1457,100104.4932
2008-12-15 12:20:00,24.63,24.66,24.56,24.56,85057.4712643678,8.1457,8.1557,8.1226,8.1226,85057.4713
2008-12-15 12:25:00,24.56,24.6,24.54,24.6,43469.17450365726,8.1226,8.1358,8.116,8.1358,43469.1745
2008-12-15 12:30:00,24.6,24.64,24.59,24.59,58098.223615465,8.1358,8.149,8.1325,8.1325,58098.2236
2008-12-15 12:35:00,24.59,24.6,24.56,24.56,40752.35109717868,8.1325,8.1358,8.1226,8.1226,40752.3511
2008-12-15 12:40:00,24.57,24.58,24.53,24.54,34064.78578892372,8.1259,8.1292,8.1127,8.116,34064.7858
2008-12-15 12:45:00,24.54,24.55,24.49,24.5,59770.11494252874,8.116,8.1193,8.0994,8.1027,59770.1149
2008-12-15 12:50:00,24.49,24.58,24.49,24.57,101776.3845350052,8.0994,8.1292,8.0994,8.1259,101776.3845
2008-12-15 12:55:00,24.57,24.59,24.54,24.55,80877.74294670846,8.1259,8.1325,8.116,8.1193,80877.7429
2008-12-15 13:00:00,24.54,24.58,24.5,24.53,110135.84117032393,8.116,8.1292,8.1027,8.1127,110135.8412
2008-12-15 13:05:00,24.53,24.55,24.45,24.46,63949.843260188085,8.1127,8.1193,8.0862,8.0895,63949.8433
2008-12-15 13:10:00,24.47,24.53,24.46,24.53,51828.631138975965,8.0928,8.1127,8.0895,8.1127,51828.6311
2008-12-15 13:15:00,24.52,24.56,24.51,24.54,91536.0501567398,8.1094,8.1226,8.1061,8.116,91536.0502
2008-12-15 13:20:00,24.53,24.59,24.52,24.58,107210.03134796236,8.1127,8.1325,8.1094,8.1292,107210.0313
2008-12-15 13:25:00,24.58,24.62,24.57,24.59,133960.29258098223,8.1292,8.1424,8.1259,8.1325,133960.2926
2008-12-15 13:30:00,24.59,24.64,24.58,24.64,89446.18599791013,8.1325,8.149,8.1292,8.149,89446.186
2008-12-15 13:35:00,24.64,24.67,24.63,24.66,115987.46081504702,8.149,8.159,8.1457,8.1557,115987.4608
2008-12-15 13:40:00,24.66,24.69,24.65,24.68,142528.7356321839,8.1557,8.1656,8.1524,8.1623,142528.7356
2008-12-15 13:45:00,24.68,24.73,24.67,24.69,191222.57053291536,8.1623,8.1788,8.159,8.1656,191222.5705
2008-12-15 13:50:00,24.69,24.7,24.62,24.69,219226.750261233,8.1656,8.1689,8.1424,8.1656,219226.7503
2008-12-15 13:55:00,24.69,24.71,24.67,24.7,162800.41797283175,8.1656,8.1722,8.159,8.1689,162800.418
2008-12-15 14:00:00,24.7,24.76,24.69,24.74,202089.86415882967,8.1689,8.1887,8.1656,8.1821,202089.8642
2008-12-15 14:05:00,24.74,24.75,24.72,24.75,95506.7920585162,8.1821,8.1854,8.1755,8.1854,95506.7921
2008-12-15 14:10:00,24.75,24.77,24.67,24.68,180773.249738767,8.1854,8.192,8.159,8.1623,180773.2497
2008-12-15 14:15:00,24.68,24.69,24.61,24.64,96551.72413793104,8.1623,8.1656,8.1391,8.149,96551.7241
2008-12-15 14:20:00,24.64,24.7,24.61,24.67,422361.5464994775,8.149,8.1689,8.1391,8.159,422361.5465
2008-12-15 14:25:00,24.67,24.7,24.57,24.57,240752.35109717867,8.159,8.1689,8.1259,8.1259,240752.3511
2008-12-15 14:30:00,24.58,24.68,24.56,24.68,515987.46081504703,8.1292,8.1623,8.1226,8.1623,515987.4608
2008-12-15 14:35:00,24.68,24.71,24.6,24.62,841588.2967607105,8.1623,8.1722,8.1358,8.1424,841588.2968
2008-12-15 14:40:00,24.62,24.69,24.62,24.64,484012.53918495297,8.1424,8.1656,8.1424,8.149,484012.5392
2008-12-15 14:45:00,24.64,24.7,24.61,24.7,88401.25391849529,8.149,8.1689,8.1391,8.1689,88401.2539
2008-12-15 14:50:00,24.7,24.72,24.68,24.68,72100.31347962382,8.1689,8.1755,8.1623,8.1623,72100.3135
2008-12-15 14:55:00,24.68,24.68,24.6,24.6,192476.4890282132,8.1623,8.1623,8.1358,8.1358,192476.489
2008-12-15 15:00:00,24.6,24.69,24.57,24.67,133960.29258098223,8.1358,8.1656,8.1259,8.159,133960.2926
2008-12-15 15:05:00,24.68,24.72,24.66,24.68,434482.7586206896,8.1623,8.1755,8.1557,8.1623,434482.7586
2008-12-15 15:10:00,24.68,24.69,24.58,24.61,156321.83908045976,8.1623,8.1656,8.1292,8.1391,156321.8391
2008-12-15 15:15:00,24.6,24.65,24.55,24.56,128317.6593521421,8.1358,8.1524,8.1193,8.1226,128317.6594
2008-12-15 15:20:00,24.57,24.6,24.56,24.58,207105.5381400209,8.1259,8.1358,8.1226,8.1292,207105.5381
2008-12-15 15:25:00,24.58,24.65,24.57,24.64,334796.2382445141,8.1292,8.1524,8.1259,8.149,334796.2382
2008-12-15 15:30:00,24.64,24.65,24.56,24.59,362591.4315569488,8.149,8.1524,8.1226,8.1325,362591.4316
2008-12-15 15:35:00,24.59,24.76,24.58,24.74,601671.8913270637,8.1325,8.1887,8.1292,8.1821,601671.8913
2008-12-15 15:40:00,24.76,24.9,24.74,24.79,476489.0282131661,8.1887,8.235,8.1821,8.1987,476489.0282
2008-12-15 15:45:00,24.79,24.87,24.74,24.82,436781.6091954023,8.1987,8.2251,8.1821,8.2086,436781.6092
2008-12-15 15:50:00,24.82,24.82,24.7,24.7,484221.5256008359,8.2086,8.2086,8.1689,8.1689,484221.5256
2008-12-15 15:55:00,24.7,24.73,24.69,24.71,438662.486938349,8.1689,8.1788,8.1656,8.1722,438662.4869
2008-12-16 09:30:00,24.9,24.99,24.72,24.98,472309.2998955068,8.235,8.2648,8.1755,8.2615,472309.2999
2008-12-16 09:35:00,24.97,25.09,24.81,25.08,324137.9310344827,8.2582,8.2979,8.2053,8.2946,324137.931
2008-12-16 09:40:00,25.09,25.1,24.89,24.98,347335.42319749214,8.2979,8.3012,8.2317,8.2615,347335.4232
2008-12-16 09:45:00,24.98,25.11,24.96,25.04,376802.5078369906,8.2615,8.3045,8.2549,8.2813,376802.5078
2008-12-16 09:50:00,25.03,25.09,25.03,25.08,264785.78892372,8.278,8.2979,8.278,8.2946,264785.7889
2008-12-16 09:55:00,25.08,25.1,25.03,25.04,311180.77324973873,8.2946,8.3012,8.278,8.2813,311180.7732
2008-12-16 10:00:00,25.04,25.07,25.02,25.04,191222.57053291536,8.2813,8.2913,8.2747,8.2813,191222.5705
2008-12-16 10:05:00,25.05,25.11,25.03,25.11,273563.2183908046,8.2846,8.3045,8.278,8.3045,273563.2184
2008-12-16 10:10:00,25.1,25.15,25.06,25.11,191849.52978056425,8.3012,8.3177,8.288,8.3045,191849.5298
2008-12-16 10:15:00,25.11,25.15,25.09,25.09,135632.18390804596,8.3045,8.3177,8.2979,8.2979,135632.1839
2008-12-16 10:20:00,25.1,25.13,25.04,25.12,148380.355276907,8.3012,8.3111,8.2813,8.3078,148380.3553
2008-12-16 10:25:00,25.1,25.13,25.08,25.11,159247.64890282133,8.3012,8.3111,8.2946,8.3045,159247.6489
2008-12-16 10:30:00,25.11,25.15,25.09,25.13,144409.6133751306,8.3045,8.3177,8.2979,8.3111,144409.6134
2008-12-16 10:35:00,25.13,25.15,25.09,25.1,121003.13479623824,8.3111,8.3177,8.2979,8.3012,121003.1348
2008-12-16 10:40:00,25.1,25.15,25.06,25.13,115778.47439916406,8.3012,8.3177,8.288,8.3111,115778.4744
2008-12-16 10:45:00,25.13,25.14,25.06,25.07,202716.82340647856,8.3111,8.3144,8.288,8.2913,202716.8234
2008-12-16 10:50:00,25.07,25.13,25.07,25.13,247648.90282131665,8.2913,8.3111,8.2913,8.3111,247648.9028
2008-12-16 10:55:00,25.13,25.14,25.07,25.14,161546.49947753394,8.3111,8.3144,8.2913,8.3144,161546.4995
2008-12-16 11:00:00,25.14,25.19,25.14,25.19,182236.1546499477,8.3144,8.3309,8.3144,8.3309,182236.1546
2008-12-16 11:05:00,25.19,25.22,25.15,25.15,161546.49947753394,8.3309,8.3409,8.3177,8.3177,161546.4995
2008-12-16 11:10:00,25.16,25.19,25.14,25.15,106792.05851619644,8.321,8.3309,8.3144,8.3177,106792.0585
2008-12-16 11:15:00,25.16,25.18,25.12,25.15,92998.9550679206,8.321,8.3276,8.3078,8.3177,92998.9551
2008-12-16 11:20:00,25.15,25.23,25.15,25.22,53500.52246603971,8.3177,8.3442,8.3177,8.3409,53500.5225
2008-12-16 11:25:00,25.22,25.23,25.2,25.23,77742.94670846395,8.3409,8.3442,8.3343,8.3442,77742.9467
2008-12-16 11:30:00,25.23,25.23,25.2,25.22,144409.6133751306,8.3442,8.3442,8.3343,8.3409,144409.6134
2008-12-16 11:35:00,25.22,25.22,25.18,25.21,141274.8171368861,8.3409,8.3409,8.3276,8.3376,141274.8171
2008-12-16 11:40:00,25.21,25.22,25.17,25.2,98223.61546499476,8.3376,8.3409,8.3243,8.3343,98223.6155
2008-12-16 11:45:00,25.18,25.21,25.12,25.12,163218.3908045977,8.3276,8.3376,8.3078,8.3078,163218.3908
2008-12-16 11:50:00,25.13,25.14,25.07,25.08,71264.36781609195,8.3111,8.3144,8.2913,8.2946,71264.3678
2008-12-16 11:55:00,25.09,25.18,25.09,25.15,501358.41170323925,8.2979,8.3276,8.2979,8.3177,501358.4117
2008-12-16 12:00:00,25.15,25.16,25.08,25.14,65621.73458725182,8.3177,8.321,8.2946,8.3144,65621.7346
2008-12-16 12:05:00,25.14,25.2,25.14,25.19,72936.2591431557,8.3144,8.3343,8.3144,8.3309,72936.2591
2008-12-16 12:10:00,25.19,25.2,25.16,25.18,125391.84952978056,8.3309,8.3343,8.321,8.3276,125391.8495
2008-12-16 12:15:00,25.18,25.19,25.17,25.18,135423.19749216302,8.3276,8.3309,8.3243,8.3276,135423.1975
2008-12-16 12:20:00,25.18,25.19,25.15,25.18,221525.6008359457,8.3276,8.3309,8.3177,8.3276,221525.6008
2008-12-16 12:25:00,25.18,25.19,25.15,25.16,74399.16405433646,8.3276,8.3309,8.3177,8.321,74399.1641
2008-12-16 12:30:00,25.16,25.17,25.11,25.13,68965.5172413793,8.321,8.3243,8.3045,8.3111,68965.5172
2008-12-16 12:35:00,25.13,25.19,25.12,25.18,234691.74503657265,8.3111,8.3309,8.3078,8.3276,234691.745
2008-12-16 12:40:00,25.18,25.22,25.17,25.21,205433.6468129572,8.3276,8.3409,8.3243,8.3376,205433.6468
2008-12-16 12:45:00,25.21,25.23,25.15,25.17,188714.7335423197,8.3376,8.3442,8.3177,8.3243,188714.7335
2008-12-16 12:50:00,25.17,25.19,25.13,25.15,101567.39811912226,8.3243,8.3309,8.3111,8.3177,101567.3981
2008-12-16 12:55:00,25.15,25.16,25.11,25.12,124137.93103448275,8.3177,8.321,8.3045,8.3078,124137.931
2008-12-16 13:00:00,25.12,25.15,25.11,25.11,231974.92163009403,8.3078,8.3177,8.3045,8.3045,231974.9216
2008-12-16 13:05:00,25.11,25.13,25.09,25.12,61024.03343782654,8.3045,8.3111,8.2979,8.3078,61024.0334
2008-12-16 13:10:00,25.12,25.13,25.08,25.11,84848.48484848485,8.3078,8.3111,8.2946,8.3045,84848.4848
2008-12-16 13:15:00,25.11,25.15,25.08,25.13,128526.64576802508,8.3045,8.3177,8.2946,8.3111,128526.6458
2008-12-16 13:20:00,25.13,25.14,25.08,25.09,102403.34378265412,8.3111,8.3144,8.2946,8.2979,102403.3438
2008-12-16 13:25:00,25.09,25.11,25.06,25.08,173040.75235109718,8.2979,8.3045,8.288,8.2946,173040.7524
2008-12-16 13:30:00,25.08,25.09,25.04,25.05,194357.36677115987,8.2946,8.2979,8.2813,8.2846,194357.3668
2008-12-16 13:35:00,25.05,25.08,25.04,25.05,219853.7095088819,8.2846,8.2946,8.2813,8.2846,219853.7095
2008-12-16 13:40:00,25.05,25.05,24.97,25.01,379519.3312434692,8.2846,8.2846,8.2582,8.2714,379519.3312
2008-12-16 13:45:00,25.01,25.04,24.98,24.98,100313.47962382445,8.2714,8.2813,8.2615,8.2615,100313.4796
2008-12-16 13:50:00,24.98,25.0,24.91,24.93,224869.3834900732,8.2615,8.2681,8.2383,8.245,224869.3835
2008-12-16 13:55:00,24.93,24.98,24.92,24.95,128526.64576802508,8.245,8.2615,8.2416,8.2516,128526.6458
2008-12-16 14:00:00,24.95,24.97,24.93,24.96,166562.17345872518,8.2516,8.2582,8.245,8.2549,166562.1735
2008-12-16 14:05:00,24.97,24.98,24.91,24.93,95715.77847439917,8.2582,8.2615,8.2383,8.245,95715.7785
2008-12-16 14:10:00,24.93,25.07,24.92,25.02,157157.78474399162,8.245,8.2913,8.2416,8.2747,157157.7847
2008-12-16 14:15:00,25.01,25.1,25.0,25.07,114524.55590386625,8.2714,8.3012,8.2681,8.2913,114524.5559
2008-12-16 14:20:00,25.07,25.36,25.01,25.13,610449.3207941484,8.2913,8.3872,8.2714,8.3111,610449.3208
2008-12-16 14:25:00,25.13,25.2,25.08,25.15,389341.6927899686,8.3111,8.3343,8.2946,8.3177,389341.6928
2008-12-16 14:30:00,25.15,25.31,25.11,25.24,542319.7492163009,8.3177,8.3706,8.3045,8.3475,542319.7492
2008-12-16 14:35:00,25.25,25.26,25.15,25.17,318913.27063740854,8.3508,8.3541,8.3177,8.3243,318913.2706
2008-12-16 14:40:00,25.16,25.2,25.06,25.14,225287.35632183903,8.321,8.3343,8.288,8.3144,225287.3563
2008-12-16 14:45:00,25.14,25.19,25.06,25.17,285684.4305120167,8.3144,8.3309,8.288,8.3243,285684.4305
2008-12-16 14:50:00,25.17,25.3,25.13,25.3,230721.00313479625,8.3243,8.3673,8.3111,8.3673,230721.0031
2008-12-16 14:55:00,25.3,25.33,25.23,25.25,175757.57575757577,8.3673,8.3772,8.3442,8.3508,175757.5758
2008-12-16 15:00:00,25.25,25.3,25.04,25.04,173040.75235109718,8.3508,8.3673,8.2813,8.2813,173040.7524
2008-12-16 15:05:00,25.05,25.31,25.05,25.25,185997.9101358412,8.2846,8.3706,8.2846,8.3508,185997.9101
2008-12-16 15:10:00,25.25,25.39,25.24,25.37,362382.4451410658,8.3508,8.3971,8.3475,8.3905,362382.4451
2008-12-16 15:15:00,25.37,25.48,25.36,25.45,422570.53291536047,8.3905,8.4269,8.3872,8.4169,422570.5329
2008-12-16 15:20:00,25.45,25.53,25.42,25.48,420062.6959247649,8.4169,8.4434,8.407,8.4269,420062.6959
2008-12-16 15:25:00,25.48,25.54,25.47,25.48,221525.6008359457,8.4269,8.4467,8.4235,8.4269,221525.6008
2008-12-16 15:30:00,25.48,25.57,25.45,25.46,304284.2215256008,8.4269,8.4566,8.4169,8.4202,304284.2215
2008-12-16 15:35:00,25.46,25.48,25.32,25.36,555067.9205851619,8.4202,8.4269,8.3739,8.3872,555067.9206
2008-12-16 15:40:00,25.36,25.4,25.33,25.38,500313.4796238244,8.3872,8.4004,8.3772,8.3938,500313.4796
2008-12-16 15:45:00,25.38,25.4,25.29,25.3,450992.6854754441,8.3938,8.4004,8.364,8.3673,450992.6855
2008-12-16 15:50:00,25.31,25.41,25.27,25.41,558411.7032392895,8.3706,8.4037,8.3574,8.4037,558411.7032
2008-12-16 15:55:00,25.41,25.53,25.41,25.45,690700.1044932079,8.4037,8.4434,8.4037,8.4169,690700.1045
2008-12-17 09:30:00,25.18,25.37,25.18,25.23,399582.02716823405,8.3276,8.3905,8.3276,8.3442,399582.0272
2008-12-17 09:35:00,25.24,25.35,25.15,25.34,119122.25705329153,8.3475,8.3839,8.3177,8.3806,119122.2571
2008-12-17 09:40:00,25.34,25.36,25.24,25.31,129780.56426332289,8.3806,8.3872,8.3475,8.3706,129780.5643
2008-12-17 09:45:00,25.32,25.33,25.26,25.29,128735.63218390803,8.3739,8.3772,8.3541,8.364,128735.6322
2008-12-17 09:50:00,25.29,25.29,25.19,25.19,156530.82549634273,8.364,8.364,8.3309,8.3309,156530.8255
2008-12-17 09:55:00,25.18,25.21,25.07,25.18,209613.3751306165,8.3276,8.3376,8.2913,8.3276,209613.3751
2008-12-17 10:00:00,25.18,25.24,25.1,25.1,120794.14838035528,8.3276,8.3475,8.3012,8.3012,120794.1484
2008-12-17 10:05:00,25.1,25.1,25.0,25.01,114315.56948798327,8.3012,8.3012,8.2681,8.2714,114315.5695
2008-12-17 10:10:00,25.02,25.02,24.86,24.88,223824.4514106583,8.2747,8.2747,8.2218,8.2284,223824.4514
2008-12-17 10:15:00,24.89,24.91,24.86,24.9,192685.4754440961,8.2317,8.2383,8.2218,8.235,192685.4754
2008-12-17 10:20:00,24.91,24.91,24.83,24.83,166980.1462904911,8.2383,8.2383,8.2119,8.2119,166980.1463
2008-12-17 10:25:00,24.83,24.89,24.83,24.87,263113.8975966562,8.2119,8.2317,8.2119,8.2251,263113.8976
2008-12-17 10:30:00,24.86,24.92,24.85,24.88,323928.9446185998,8.2218,8.2416,8.2185,8.2284,323928.9446
2008-12-17 10:35:00,24.89,24.97,24.87,24.96,355903.86624869384,8.2317,8.2582,8.2251,8.2549,355903.8662
2008-12-17 10:40:00,24.96,25.06,24.94,25.04,264994.7753396029,8.2549,8.288,8.2483,8.2813,264994.7753
2008-12-17 10:45:00,25.05,25.06,25.0,25.01,365726.2277951933,8.2846,8.288,8.2681,8.2714,365726.2278
2008-12-17 10:50:00,25.01,25.02,24.93,24.93,207105.5381400209,8.2714,8.2747,8.245,8.245,207105.5381
2008-12-17 10:55:00,24.93,24.97,24.82,24.83,225914.315569488,8.245,8.2582,8.2086,8.2119,225914.3156
2008-12-17 11:00:00,24.83,24.91,24.82,24.91,157366.7711598746,8.2119,8.2383,8.2086,8.2383,157366.7712
2008-12-17 11:05:00,24.92,24.92,24.85,24.86,117659.35214211076,8.2416,8.2416,8.2185,8.2218,117659.3521
2008-12-17 11:10:00,24.86,24.87,24.82,24.85,389132.7063740857,8.2218,8.2251,8.2086,8.2185,389132.7064
2008-12-17 11:15:00,24.85,24.91,24.83,24.9,287774.2946708464,8.2185,8.2383,8.2119,8.235,287774.2947
2008-12-17 11:20:00,24.91,24.99,24.91,24.99,143364.68129571577,8.2383,8.2648,8.2383,8.2648,143364.6813
2008-12-17 11:25:00,24.98,25.0,24.94,24.95,279414.8380355277,8.2615,8.2681,8.2483,8.2516,279414.838
2008-12-17 11:30:00,24.95,24.97,24.91,24.94,200417.97283176592,8.2516,8.2582,8.2383,8.2483,200417.9728
2008-12-17 11:35:00,24.94,24.97,24.91,24.95,181400.20898641588,8.2483,8.2582,8.2383,8.2516,181400.209
2008-12-17 11:40:00,24.95,24.97,24.94,24.95,212539.18495297804,8.2516,8.2582,8.2483,8.2516,212539.185
2008-12-17 11:45:00,24.96,24.96,24.9,24.92,139811.91222570534,8.2549,8.2549,8.235,8.2416,139811.9122
2008-12-17 11:50:00,24.92,24.95,24.89,24.89,103448.27586206896,8.2416,8.2516,8.2317,8.2317,103448.2759
2008-12-17 11:55:00,24.9,24.98,24.9,24.95,130198.53709508882,8.235,8.2615,8.235,8.2516,130198.5371
2008-12-17 12:00:00,24.94,24.95,24.89,24.9,74399.16405433646,8.2483,8.2516,8.2317,8.235,74399.1641
2008-12-17 12:05:00,24.9,24.98,24.89,24.96,136050.1567398119,8.235,8.2615,8.2317,8.2549,136050.1567
2008-12-17 12:10:00,24.96,25.03,24.95,24.95,260815.04702194355,8.2549,8.278,8.2516,8.2516,260815.047
2008-12-17 12:15:00,24.95,24.96,24.93,24.95,109299.89550679206,8.2516,8.2549,8.245,8.2516,109299.8955
2008-12-17 12:20:00,24.95,25.0,24.95,24.96,165308.25496342735,8.2516,8.2681,8.2516,8.2549,165308.255
2008-12-17 12:25:00,24.96,25.0,24.94,24.95,152351.09717868338,8.2549,8.2681,8.2483,8.2516,152351.0972
2008-12-17 12:30:00,24.95,25.02,24.93,24.95,189132.70637408568,8.2516,8.2747,8.245,8.2516,189132.7064
2008-12-17 12:35:00,24.94,24.98,24.93,24.94,150261.2330198537,8.2483,8.2615,8.245,8.2483,150261.233
2008-12-17 12:40:00,24.94,24.95,24.93,24.94,82758.62068965517,8.2483,8.2516,8.245,8.2483,82758.6207
2008-12-17 12:45:00,24.96,24.99,24.95,24.99,115987.46081504702,8.2549,8.2648,8.2516,8.2648,115987.4608
2008-12-17 12:50:00,24.99,25.06,24.98,25.04,208359.4566353187,8.2648,8.288,8.2615,8.2813,208359.4566
2008-12-17 12:55:00,25.05,25.05,24.96,24.98,126854.75444096132,8.2846,8.2846,8.2549,8.2615,126854.7544
2008-12-17 13:00:00,24.98,25.02,24.95,25.01,111598.7460815047,8.2615,8.2747,8.2516,8.2714,111598.7461
2008-12-17 13:05:00,25.0,25.01,24.97,25.01,66875.65308254963,8.2681,8.2714,8.2582,8.2714,66875.6531
2008-12-17 13:10:00,25.01,25.05,25.0,25.01,56426.33228840125,8.2714,8.2846,8.2681,8.2714,56426.3323
2008-12-17 13:15:00,25.01,25.06,25.0,25.0,95924.76489028212,8.2714,8.288,8.2681,8.2681,95924.7649
2008-12-17 13:20:00,25.01,25.06,24.99,25.06,80041.7972831766,8.2714,8.288,8.2648,8.288,80041.7973
2008-12-17 13:25:00,25.06,25.06,25.0,25.02,68338.5579937304,8.288,8.288,8.2681,8.2747,68338.558
2008-12-17 13:30:00,25.01,25.06,24.99,25.06,108672.93625914316,8.2714,8.288,8.2648,8.288,108672.9363
2008-12-17 13:35:00,25.06,25.09,25.04,25.07,72518.28631138976,8.288,8.2979,8.2813,8.2913,72518.2863
2008-12-17 13:40:00,25.07,25.09,25.04,25.04,106165.09926854754,8.2913,8.2979,8.2813,8.2813,106165.0993
2008-12-17 13:45:00,25.04,25.07,25.0,25.01,114942.52873563218,8.2813,8.2913,8.2681,8.2714,114942.5287
2008-12-17 13:50:00,25.02,25.02,24.96,25.02,73772.20480668756,8.2747,8.2747,8.2549,8.2747,73772.2048
2008-12-17 13:55:00,25.02,25.03,24.94,24.97,97596.65621734588,8.2747,8.278,8.2483,8.2582,97596.6562
2008-12-17 14:00:00,24.97,24.99,24.93,24.98,68129.57157784744,8.2582,8.2648,8.245,8.2615,68129.5716
2008-12-17 14:05:00,24.99,25.16,24.96,25.03,70846.39498432602,8.2648,8.321,8.2549,8.278,70846.395
2008-12-17 14:10:00,25.02,25.05,24.99,25.05,110553.81400208986,8.2747,8.2846,8.2648,8.2846,110553.814
2008-12-17 14:15:00,25.05,25.08,25.03,25.04,214629.0491118077,8.2846,8.2946,8.278,8.2813,214629.0491
2008-12-17 14:20:00,25.04,25.07,24.98,24.99,90491.11807732497,8.2813,8.2913,8.2615,8.2648,90491.1181
2008-12-17 14:25:00,24.98,25.0,24.92,24.92,102821.31661442008,8.2615,8.2681,8.2416,8.2416,102821.3166
2008-12-17 14:30:00,24.92,24.94,24.85,24.88,130198.53709508882,8.2416,8.2483,8.2185,8.2284,130198.5371
2008-12-17 14:35:00,24.89,24.94,24.86,24.87,222570.5329153605,8.2317,8.2483,8.2218,8.2251,222570.5329
2008-12-17 14:40:00,24.87,24.9,24.85,24.89,171577.8474399164,8.2251,8.235,8.2185,8.2317,171577.8474
2008-12-17 14:45:00,24.89,24.97,24.85,24.97,153396.02925809822,8.2317,8.2582,8.2185,8.2582,153396.0293
2008-12-17 14:50:00,24.96,24.97,24.89,24.92,105538.14002089865,8.2549,8.2582,8.2317,8.2416,105538.14
2008-12-17 14:55:00,24.91,24.95,24.86,24.94,140647.8578892372,8.2383,8.2516,8.2218,8.2483,140647.8579
2008-12-17 15:00:00,24.95,25.02,24.94,25.0,224660.39707419017,8.2516,8.2747,8.2483,8.2681,224660.3971
2008-12-17 15:05:00,24.99,25.04,24.98,25.02,178265.41274817137,8.2648,8.2813,8.2615,8.2747,178265.4127
2008-12-17 15:10:00,25.02,25.03,24.95,24.96,142528.7356321839,8.2747,8.278,8.2516,8.2549,142528.7356
2008-12-17 15:15:00,24.96,25.04,24.96,25.02,173876.69801462904,8.2549,8.2813,8.2549,8.2747,173876.698
2008-12-17 15:20:00,25.02,25.03,24.95,24.97,232183.908045977,8.2747,8.278,8.2516,8.2582,232183.908
2008-12-17 15:25:00,24.97,24.98,24.87,24.92,138975.96656217345,8.2582,8.2615,8.2251,8.2416,138975.9666
2008-12-17 15:30:00,24.93,24.97,24.87,24.89,221316.6144200627,8.245,8.2582,8.2251,8.2317,221316.6144
2008-12-17 15:35:00,24.88,24.92,24.84,24.86,139602.92580982237,8.2284,8.2416,8.2152,8.2218,139602.9258
2008-12-17 15:40:00,24.85,24.98,24.85,24.95,285893.4169278997,8.2185,8.2615,8.2185,8.2516,285893.4169
2008-12-17 15:45:00,24.96,25.09,24.95,25.07,405642.6332288401,8.2549,8.2979,8.2516,8.2913,405642.6332
2008-12-17 15:50:00,25.08,25.09,25.03,25.04,403552.76907001046,8.2946,8.2979,8.278,8.2813,403552.7691
2008-12-17 15:55:00,25.03,25.05,24.87,24.88,733124.3469174503,8.278,8.2846,8.2251,8.2284,733124.3469
2008-12-18 09:30:00,25.05,25.25,24.96,25.24,373458.7251828631,8.2846,8.3508,8.2549,8.3475,373458.7252
2008-12-18 09:35:00,25.24,25.25,25.06,25.07,253918.49529780564,8.3475,8.3508,8.288,8.2913,253918.4953
2008-12-18 09:40:00,25.08,25.12,25.01,25.04,178683.3855799373,8.2946,8.3078,8.2714,8.2813,178683.3856
2008-12-18 09:45:00,25.05,25.08,25.0,25.03,225496.34273772204,8.2846,8.2946,8.2681,8.278,225496.3427
2008-12-18 09:50:00,25.03,25.04,24.98,24.99,149634.2737722048,8.278,8.2813,8.2615,8.2648,149634.2738
2008-12-18 09:55:00,24.99,25.04,24.98,24.99,144827.58620689655,8.2648,8.2813,8.2615,8.2648,144827.5862
2008-12-18 10:00:00,25.0,25.16,24.99,25.15,509508.881922675,8.2681,8.321,8.2648,8.3177,509508.8819
2008-12-18 10:05:00,25.15,25.24,25.13,25.23,275862.0689655172,8.3177,8.3475,8.3111,8.3442,275862.069
2008-12-18 10:10:00,25.23,25.24,25.15,25.19,225496.34273772204,8.3442,8.3475,8.3177,8.3309,225496.3427
2008-12-18 10:15:00,25.19,25.23,25.18,25.23,146499.47753396028,8.3309,8.3442,8.3276,8.3442,146499.4775
2008-12-18 10:20:00,25.22,25.24,25.21,25.21,237408.5684430512,8.3409,8.3475,8.3376,8.3376,237408.5684
2008-12-18 10:25:00,25.21,25.24,25.21,25.22,285057.4712643678,8.3376,8.3475,8.3376,8.3409,285057.4713
2008-12-18 10:30:00,25.22,25.29,25.22,25.25,302194.35736677115,8.3409,8.364,8.3409,8.3508,302194.3574
2008-12-18 10:35:00,25.25,25.34,25.24,25.33,152769.07001044933,8.3508,8.3806,8.3475,8.3772,152769.07
2008-12-18 10:40:00,25.34,25.35,25.33,25.34,196447.2309299896,8.3806,8.3839,8.3772,8.3806,196447.2309
2008-12-18 10:45:00,25.35,25.35,25.28,25.33,219644.72309299896,8.3839,8.3839,8.3607,8.3772,219644.7231
2008-12-18 10:50:00,25.33,25.35,25.32,25.34,170323.9289446186,8.3772,8.3839,8.3739,8.3806,170323.9289
2008-12-18 10:55:00,25.33,25.34,25.28,25.31,138349.00731452456,8.3772,8.3806,8.3607,8.3706,138349.0073
2008-12-18 11:00:00,25.31,25.33,25.29,25.33,137304.07523510972,8.3706,8.3772,8.364,8.3772,137304.0752
2008-12-18 11:05:00,25.33,25.35,25.31,25.33,174294.670846395,8.3772,8.3839,8.3706,8.3772,174294.6708
2008-12-18 11:10:00,25.33,25.33,25.31,25.31,202298.85057471265,8.3772,8.3772,8.3706,8.3706,202298.8506
2008-12-18 11:15:00,25.31,25.34,25.28,25.29,222779.51933124347,8.3706,8.3806,8.3607,8.364,222779.5193
2008-12-18 11:20:00,25.29,25.31,25.26,25.29,99686.52037617554,8.364,8.3706,8.3541,8.364,99686.5204
2008-12-18 11:25:00,25.29,25.31,25.28,25.31,115987.46081504702,8.364,8.3706,8.3607,8.3706,115987.4608
2008-12-18 11:30:00,25.31,25.32,25.26,25.27,95088.81922675026,8.3706,8.3739,8.3541,8.3574,95088.8192
2008-12-18 11:35:00,25.28,25.28,25.24,25.28,93416.92789968652,8.3607,8.3607,8.3475,8.3607,93416.9279
2008-12-18 11:40:00,25.27,25.31,25.26,25.31,123928.94461859978,8.3574,8.3706,8.3541,8.3706,123928.9446
2008-12-18 11:45:00,25.31,25.35,25.31,25.34,143155.6948798328,8.3706,8.3839,8.3706,8.3806,143155.6949
2008-12-18 11:50:00,25.34,25.35,25.33,25.35,134169.2789968652,8.3806,8.3839,8.3772,8.3839,134169.279
2008-12-18 11:55:00,25.35,25.35,25.33,25.33,124137.93103448275,8.3839,8.3839,8.3772,8.3772,124137.931
2008-12-18 12:00:00,25.34,25.35,25.3,25.33,151933.12434691744,8.3806,8.3839,8.3673,8.3772,151933.1243
2008-12-18 12:05:00,25.33,25.33,25.29,25.31,86520.37617554859,8.3772,8.3772,8.364,8.3706,86520.3762
2008-12-18 12:10:00,25.31,25.33,25.3,25.32,76280.04179728318,8.3706,8.3772,8.3673,8.3739,76280.0418
2008-12-18 12:15:00,25.31,25.32,25.29,25.31,64785.78892371996,8.3706,8.3739,8.364,8.3706,64785.7889
2008-12-18 12:20:00,25.32,25.32,25.28,25.29,113270.63740856844,8.3739,8.3739,8.3607,8.364,113270.6374
2008-12-18 12:25:00,25.29,25.3,25.26,25.29,256635.3187042842,8.364,8.3673,8.3541,8.364,256635.3187
2008-12-18 12:30:00,25.29,25.33,25.28,25.33,321003.1347962382,8.364,8.3772,8.3607,8.3772,321003.1348
2008-12-18 12:35:00,25.34,25.39,25.33,25.36,470846.394984326,8.3806,8.3971,8.3772,8.3872,470846.395
2008-12-18 12:40:00,25.36,25.41,25.35,25.4,103030.30303030302,8.3872,8.4037,8.3839,8.4004,103030.303
2008-12-18 12:45:00,25.39,25.4,25.37,25.38,65621.73458725182,8.3971,8.4004,8.3905,8.3938,65621.7346
2008-12-18 12:50:00,25.38,25.39,25.36,25.36,76071.0553814002,8.3938,8.3971,8.3872,8.3872,76071.0554
2008-12-18 12:55:00,25.37,25.39,25.35,25.39,398119.12225705327,8.3905,8.3971,8.3839,8.3971,398119.1223
2008-12-18 13:00:00,25.39,25.39,25.36,25.36,216718.9132706374,8.3971,8.3971,8.3872,8.3872,216718.9133
2008-12-18 13:05:00,25.36,25.38,25.36,25.36,131034.48275862068,8.3872,8.3938,8.3872,8.3872,131034.4828
2008-12-18 13:10:00,25.36,25.38,25.36,25.37,337931.0344827586,8.3872,8.3938,8.3872,8.3905,337931.0345
2008-12-18 13:15:00,25.37,25.37,25.36,25.37,122884.01253918494,8.3905,8.3905,8.3872,8.3905,122884.0125
2008-12-18 13:20:00,25.36,25.37,25.32,25.33,148589.34169278995,8.3872,8.3905,8.3739,8.3772,148589.3417
2008-12-18 13:25:00,25.33,25.35,25.28,25.29,119122.25705329153,8.3772,8.3839,8.3607,8.364,119122.2571
2008-12-18 13:30:00,25.29,25.36,25.29,25.35,145872.5182863114,8.364,8.3872,8.364,8.3839,145872.5183
2008-12-18 13:35:00,25.34,25.38,25.33,25.35,138766.98014629047,8.3806,8.3938,8.3772,8.3839,138766.9801
2008-12-18 13:40:00,25.35,25.36,25.31,25.32,140647.8578892372,8.3839,8.3872,8.3706,8.3739,140647.8579
2008-12-18 13:45:00,25.32,25.34,25.25,25.25,236781.6091954023,8.3739,8.3806,8.3508,8.3508,236781.6092
2008-12-18 13:50:00,25.26,25.26,25.15,25.17,187251.82863113892,8.3541,8.3541,8.3177,8.3243,187251.8286
2008-12-18 13:55:00,25.17,25.19,25.12,25.17,131870.42842215256,8.3243,8.3309,8.3078,8.3243,131870.4284
2008-12-18 14:00:00,25.17,25.2,25.15,25.18,121421.10762800416,8.3243,8.3343,8.3177,8.3276,121421.1076
2008-12-18 14:05:00,25.19,25.2,25.13,25.13,97178.68338557992,8.3309,8.3343,8.3111,8.3111,97178.6834
2008-12-18 14:10:00,25.13,25.15,25.11,25.15,102194.35736677116,8.3111,8.3177,8.3045,8.3177,102194.3574
2008-12-18 14:15:00,25.14,25.16,25.09,25.09,141065.83072100312,8.3144,8.321,8.2979,8.2979,141065.8307
2008-12-18 14:20:00,25.09,25.09,24.89,24.89,294879.8328108673,8.2979,8.2979,8.2317,8.2317,294879.8328
2008-12-18 14:25:00,24.89,25.01,24.88,24.97,290700.10449320794,8.2317,8.2714,8.2284,8.2582,290700.1045
2008-12-18 14:30:00,24.96,24.97,24.85,24.88,220062.69592476488,8.2549,8.2582,8.2185,8.2284,220062.6959
2008-12-18 14:35:00,24.89,24.93,24.86,24.91,225078.3699059561,8.2317,8.245,8.2218,8.2383,225078.3699
2008-12-18 14:40:00,24.91,24.95,24.89,24.92,319331.2434691745,8.2383,8.2516,8.2317,8.2416,319331.2435
2008-12-18 14:45:00,24.92,24.95,24.89,24.92,421316.6144200627,8.2416,8.2516,8.2317,8.2416,421316.6144
2008-12-18 14:50:00,24.91,25.03,24.89,25.02,195402.2988505747,8.2383,8.278,8.2317,8.2747,195402.2989
2008-12-18 14:55:00,25.03,25.06,24.99,25.04,177847.43991640542,8.278,8.288,8.2648,8.2813,177847.4399
2008-12-18 15:00:00,25.03,25.03,24.93,24.98,194566.35318704284,8.278,8.278,8.245,8.2615,194566.3532
2008-12-18 15:05:00,24.99,24.99,24.91,24.93,129780.56426332289,8.2648,8.2648,8.2383,8.245,129780.5643
2008-12-18 15:10:00,24.92,24.92,24.8,24.82,215882.9676071056,8.2416,8.2416,8.202,8.2086,215882.9676
2008-12-18 15:15:00,24.82,24.84,24.8,24.83,166771.15987460816,8.2086,8.2152,8.202,8.2119,166771.1599
2008-12-18 15:20:00,24.83,24.83,24.59,24.64,368025.07836990594,8.2119,8.2119,8.1325,8.149,368025.0784
2008-12-18 15:25:00,24.64,24.65,24.55,24.58,344827.5862068965,8.149,8.1524,8.1193,8.1292,344827.5862
2008-12-18 15:30:00,24.58,24.66,24.55,24.63,347544.40961337514,8.1292,8.1557,8.1193,8.1457,347544.4096
2008-12-18 15:35:00,24.63,24.78,24.62,24.71,420689.6551724138,8.1457,8.1953,8.1424,8.1722,420689.6552
2008-12-18 15:40:00,24.72,24.84,24.7,24.79,448275.8620689655,8.1755,8.2152,8.1689,8.1987,448275.8621
2008-12-18 15:45:00,24.79,24.86,24.77,24.84,454545.4545454545,8.1987,8.2218,8.192,8.2152,454545.4545
2008-12-18 15:50:00,24.84,24.92,24.82,24.82,429676.0710553814,8.2152,8.2416,8.2086,8.2086,429676.0711
2008-12-18 15:55:00,24.82,24.86,24.77,24.83,580773.2497387669,8.2086,8.2218,8.192,8.2119,580773.2497
2008-12-19 09:30:00,25.36,25.36,24.97,25.24,6854127.481713688,8.3872,8.3872,8.2582,8.3475,6854127.4817
2008-12-19 09:35:00,25.25,25.25,25.11,25.16,254963.42737722048,8.3508,8.3508,8.3045,8.321,254963.4274
2008-12-19 09:40:00,25.17,25.19,25.11,25.15,192058.5161964472,8.3243,8.3309,8.3045,8.3177,192058.5162
2008-12-19 09:45:00,25.15,25.19,25.09,25.18,277324.973876698,8.3177,8.3309,8.2979,8.3276,277324.9739
2008-12-19 09:50:00,25.17,25.22,25.17,25.19,194148.3803552769,8.3243,8.3409,8.3243,8.3309,194148.3804
2008-12-19 09:55:00,25.2,25.24,25.18,25.2,66039.70741901777,8.3343,8.3475,8.3276,8.3343,66039.7074
2008-12-19 10:00:00,25.2,25.29,25.19,25.24,222779.51933124347,8.3343,8.364,8.3309,8.3475,222779.5193
2008-12-19 10:05:00,25.24,25.24,25.21,25.24,121421.10762800416,8.3475,8.3475,8.3376,8.3475,121421.1076
2008-12-19 10:10:00,25.24,25.33,25.23,25.32,245559.0386624869,8.3475,8.3772,8.3442,8.3739,245559.0387
2008-12-19 10:15:00,25.32,25.39,25.31,25.39,328944.618599791,8.3739,8.3971,8.3706,8.3971,328944.6186
2008-12-19 10:20:00,25.38,25.41,25.38,25.4,349216.3009404389,8.3938,8.4037,8.3938,8.4004,349216.3009
2008-12-19 10:25:00,25.41,25.48,25.4,25.46,597283.1765935214,8.4037,8.4269,8.4004,8.4202,597283.1766
2008-12-19 10:30:00,25.47,25.48,25.34,25.37,254336.4681295716,8.4235,8.4269,8.3806,8.3905,254336.4681
2008-12-19 10:35:00,25.36,25.46,25.36,25.43,166353.1870428422,8.3872,8.4202,8.3872,8.4103,166353.187
2008-12-19 10:40:00,25.43,25.47,25.4,25.46,175757.57575757577,8.4103,8.4235,8.4004,8.4202,175757.5758
2008-12-19 10:45:00,25.45,25.45,25.36,25.36,109299.89550679206,8.4169,8.4169,8.3872,8.3872,109299.8955
2008-12-19 10:50:00,25.36,25.38,25.31,25.33,259143.15569487985,8.3872,8.3938,8.3706,8.3772,259143.1557
2008-12-19 10:55:00,25.32,25.35,25.27,25.3,290073.14524555905,8.3739,8.3839,8.3574,8.3673,290073.1452
2008-12-19 11:00:00,25.29,25.31,25.24,25.29,151933.12434691744,8.364,8.3706,8.3475,8.364,151933.1243
2008-12-19 11:05:00,25.29,25.31,25.21,25.22,114106.58307210031,8.364,8.3706,8.3376,8.3409,114106.5831
2008-12-19 11:10:00,25.22,25.28,25.22,25.28,112225.7053291536,8.3409,8.3607,8.3409,8.3607,112225.7053
2008-12-19 11:15:00,25.28,25.35,25.25,25.3,82967.60710553813,8.3607,8.3839,8.3508,8.3673,82967.6071
2008-12-19 11:20:00,25.31,25.38,25.31,25.36,140647.8578892372,8.3706,8.3938,8.3706,8.3872,140647.8579
2008-12-19 11:25:00,25.37,25.37,25.32,25.34,108881.92267502612,8.3905,8.3905,8.3739,8.3806,108881.9227
2008-12-19 11:30:00,25.34,25.35,25.3,25.32,93834.90073145244,8.3806,8.3839,8.3673,8.3739,93834.9007
2008-12-19 11:35:00,25.32,25.34,25.29,25.31,65830.7210031348,8.3739,8.3806,8.364,8.3706,65830.721
2008-12-19 11:40:00,25.31,25.34,25.25,25.3,102612.33019853708,8.3706,8.3806,8.3508,8.3673,102612.3302
2008-12-19 11:45:00,25.29,25.29,25.22,25.24,90073.14524555903,8.364,8.364,8.3409,8.3475,90073.1452
2008-12-19 11:50:00,25.23,25.24,25.16,25.19,187669.8014629049,8.3442,8.3475,8.321,8.3309,187669.8015
2008-12-19 11:55:00,25.19,25.26,25.15,25.19,156948.79832810868,8.3309,8.3541,8.3177,8.3309,156948.7983
2008-12-19 12:00:00,25.19,25.2,25.1,25.15,161128.52664576803,8.3309,8.3343,8.3012,8.3177,161128.5266
2008-12-19 12:05:00,25.15,25.17,25.08,25.11,157784.74399164054,8.3177,8.3243,8.2946,8.3045,157784.744
2008-12-19 12:10:00,25.1,25.13,25.06,25.13,155903.86624869384,8.3012,8.3111,8.288,8.3111,155903.8662
2008-12-19 12:15:00,25.12,25.15,25.09,25.13,229258.09822361547,8.3078,8.3177,8.2979,8.3111,229258.0982
2008-12-19 12:20:00,25.14,25.17,25.03,25.04,79205.85161964472,8.3144,8.3243,8.278,8.2813,79205.8516
2008-12-19 12:25:00,25.04,25.13,25.04,25.12,234482.75862068965,8.2813,8.3111,8.2813,8.3078,234482.7586
2008-12-19 12:30:00,25.11,25.14,25.08,25.11,142737.72204806688,8.3045,8.3144,8.2946,8.3045,142737.722
2008-12-19 12:35:00,25.11,25.12,25.08,25.11,73145.24555903867,8.3045,8.3078,8.2946,8.3045,73145.2456
2008-12-19 12:40:00,25.11,25.15,25.05,25.06,94043.88714733542,8.3045,8.3177,8.2846,8.288,94043.8871
2008-12-19 12:45:00,25.06,25.17,25.06,25.15,228213.16614420063,8.288,8.3243,8.288,8.3177,228213.1661
2008-12-19 12:50:00,25.14,25.22,25.1,25.14,293207.9414838036,8.3144,8.3409,8.3012,8.3144,293207.9415
2008-12-19 12:55:00,25.14,25.18,25.13,25.17,137513.0616509927,8.3144,8.3276,8.3111,8.3243,137513.0617
2008-12-19 13:00:00,25.17,25.2,25.15,25.2,78160.91954022988,8.3243,8.3343,8.3177,8.3343,78160.9195
2008-12-19 13:05:00,25.21,25.25,25.18,25.24,109926.85475444097,8.3376,8.3508,8.3276,8.3475,109926.8548
2008-12-19 13:10:00,25.24,25.25,25.2,25.24,105747.1264367816,8.3475,8.3508,8.3343,8.3475,105747.1264
2008-12-19 13:15:00,25.23,25.28,25.22,25.26,113688.61024033435,8.3442,8.3607,8.3409,8.3541,113688.6102
2008-12-19 13:20:00,25.25,25.27,25.22,25.22,81504.70219435736,8.3508,8.3574,8.3409,8.3409,81504.7022
2008-12-19 13:25:00,25.23,25.28,25.22,25.27,74399.16405433646,8.3442,8.3607,8.3409,8.3574,74399.1641
2008-12-19 13:30:00,25.26,25.32,25.26,25.27,107836.99059561128,8.3541,8.3739,8.3541,8.3574,107836.9906
2008-12-19 13:35:00,25.27,25.27,25.24,25.26,125182.8631138976,8.3574,8.3574,8.3475,8.3541,125182.8631
2008-12-19 13:40:00,25.26,25.29,25.23,25.25,128944.618599791,8.3541,8.364,8.3442,8.3508,128944.6186
2008-12-19 13:45:00,25.24,25.25,25.22,25.23,97178.68338557992,8.3475,8.3508,8.3409,8.3442,97178.6834
2008-12-19 13:50:00,25.24,25.25,25.18,25.23,149007.3145245559,8.3475,8.3508,8.3276,8.3442,149007.3145
2008-12-19 13:55:00,25.24,25.27,25.24,25.26,179101.35841170323,8.3475,8.3574,8.3475,8.3541,179101.3584
2008-12-19 14:00:00,25.26,25.3,25.26,25.29,132288.40125391848,8.3541,8.3673,8.3541,8.364,132288.4013
2008-12-19 14:05:00,25.29,25.3,25.25,25.26,158620.6896551724,8.364,8.3673,8.3508,8.3541,158620.6897
2008-12-19 14:10:00,25.26,25.27,25.21,25.21,146290.49111807733,8.3541,8.3574,8.3376,8.3376,146290.4911
2008-12-19 14:15:00,25.2,25.29,25.2,25.24,169905.95611285267,8.3343,8.364,8.3343,8.3475,169905.9561
2008-12-19 14:20:00,25.24,25.24,25.1,25.11,223197.4921630094,8.3475,8.3475,8.3012,8.3045,223197.4922
2008-12-19 14:25:00,25.1,25.11,25.04,25.04,141065.83072100312,8.3012,8.3045,8.2813,8.2813,141065.8307
2008-12-19 14:30:00,25.05,25.12,25.04,25.07,131452.4555903866,8.2846,8.3078,8.2813,8.2913,131452.4556
2008-12-19 14:35:00,25.07,25.11,25.04,25.09,107836.99059561128,8.2913,8.3045,8.2813,8.2979,107836.9906
2008-12-19 14:40:00,25.09,25.15,25.06,25.11,104702.19435736677,8.2979,8.3177,8.288,8.3045,104702.1944
2008-12-19 14:45:00,25.11,25.2,25.1,25.16,80668.7565308255,8.3045,8.3343,8.3012,8.321,80668.7565
2008-12-19 14:50:00,25.16,25.16,25.05,25.06,132706.37408568442,8.321,8.321,8.2846,8.288,132706.3741
2008-12-19 14:55:00,25.06,25.07,25.0,25.02,182654.1274817137,8.288,8.2913,8.2681,8.2747,182654.1275
2008-12-19 15:00:00,25.03,25.13,25.01,25.13,189968.65203761755,8.278,8.3111,8.2714,8.3111,189968.652
2008-12-19 15:05:00,25.13,25.15,25.04,25.09,115778.47439916406,8.3111,8.3177,8.2813,8.2979,115778.4744
2008-12-19 15:10:00,25.1,25.1,25.01,25.05,173458.7251828631,8.3012,8.3012,8.2714,8.2846,173458.7252
2008-12-19 15:15:00,25.05,25.05,24.98,25.01,167189.13270637408,8.2846,8.2846,8.2615,8.2714,167189.1327
2008-12-19 15:20:00,25.01,25.06,24.97,25.05,198328.10867293624,8.2714,8.288,8.2582,8.2846,198328.1087
2008-12-19 15:25:00,25.05,25.15,25.04,25.12,209613.3751306165,8.2846,8.3177,8.2813,8.3078,209613.3751
2008-12-19 15:30:00,25.11,25.12,25.02,25.02,220689.6551724138,8.3045,8.3078,8.2747,8.2747,220689.6552
2008-12-19 15:35:00,25.02,25.07,24.95,24.98,204597.7011494253,8.2747,8.2913,8.2516,8.2615,204597.7011
2008-12-19 15:40:00,24.98,25.07,24.98,25.04,268547.54440961336,8.2615,8.2913,8.2615,8.2813,268547.5444
2008-12-19 15:45:00,25.04,25.09,25.04,25.04,317868.3385579937,8.2813,8.2979,8.2813,8.2813,317868.3386
2008-12-19 15:50:00,25.04,25.11,25.0,25.0,598119.1222570533,8.2813,8.3045,8.2681,8.2681,598119.1223
2008-12-19 15:55:00,25.01,25.08,24.96,25.0,816300.9404388714,8.2714,8.2946,8.2549,8.2681,816300.9404
2008-12-22 09:30:00,25.07,25.21,24.66,24.71,609195.4022988506,8.2913,8.3376,8.1557,8.1722,609195.4023
2008-12-22 09:35:00,24.72,25.01,24.72,24.86,230094.04388714733,8.1755,8.2714,8.1755,8.2218,230094.0439
2008-12-22 09:40:00,24.86,24.91,24.82,24.88,165308.25496342735,8.2218,8.2383,8.2086,8.2284,165308.255
2008-12-22 09:45:00,24.88,24.9,24.85,24.88,226750.26123301985,8.2284,8.235,8.2185,8.2284,226750.2612
2008-12-22 09:50:00,24.88,24.99,24.87,24.99,182445.1410658307,8.2284,8.2648,8.2251,8.2648,182445.1411
2008-12-22 09:55:00,24.99,25.13,24.99,25.12,102403.34378265412,8.2648,8.3111,8.2648,8.3078,102403.3438
2008-12-22 10:00:00,25.13,25.13,25.04,25.04,146917.45036572622,8.3111,8.3111,8.2813,8.2813,146917.4504
2008-12-22 10:05:00,25.05,25.08,25.04,25.06,154649.94775339603,8.2846,8.2946,8.2813,8.288,154649.9478
2008-12-22 10:10:00,25.07,25.08,25.04,25.08,77742.94670846395,8.2913,8.2946,8.2813,8.2946,77742.9467
2008-12-22 10:15:00,25.08,25.14,25.07,25.13,222570.5329153605,8.2946,8.3144,8.2913,8.3111,222570.5329
2008-12-22 10:20:00,25.13,25.15,25.11,25.15,128526.64576802508,8.3111,8.3177,8.3045,8.3177,128526.6458
2008-12-22 10:25:00,25.15,25.15,25.08,25.11,111180.77324973876,8.3177,8.3177,8.2946,8.3045,111180.7732
2008-12-22 10:30:00,25.11,25.16,25.1,25.15,160501.5673981191,8.3045,8.321,8.3012,8.3177,160501.5674
2008-12-22 10:35:00,25.15,25.19,25.15,25.19,234900.7314524556,8.3177,8.3309,8.3177,8.3309,234900.7315
2008-12-22 10:40:00,25.18,25.21,25.16,25.21,291536.0501567398,8.3276,8.3376,8.321,8.3376,291536.0502
2008-12-22 10:45:00,25.21,25.31,25.19,25.31,249111.80773249737,8.3376,8.3706,8.3309,8.3706,249111.8077
2008-12-22 10:50:00,25.3,25.31,25.28,25.29,108254.9634273772,8.3673,8.3706,8.3607,8.364,108254.9634
2008-12-22 10:55:00,25.29,25.29,25.23,25.23,73981.19122257053,8.364,8.364,8.3442,8.3442,73981.1912
2008-12-22 11:00:00,25.24,25.24,25.16,25.16,152978.05642633227,8.3475,8.3475,8.321,8.321,152978.0564
2008-12-22 11:05:00,25.17,25.22,25.17,25.21,90909.09090909093,8.3243,8.3409,8.3243,8.3376,90909.0909
2008-12-22 11:10:00,25.21,25.22,25.19,25.19,94670.84639498431,8.3376,8.3409,8.3309,8.3309,94670.8464
2008-12-22 11:15:00,25.19,25.23,25.18,25.21,163845.3500522466,8.3309,8.3442,8.3276,8.3376,163845.3501
2008-12-22 11:20:00,25.2,25.21,25.17,25.18,152351.09717868338,8.3343,8.3376,8.3243,8.3276,152351.0972
2008-12-22 11:25:00,25.18,25.18,25.13,25.14,131870.42842215256,8.3276,8.3276,8.3111,8.3144,131870.4284
2008-12-22 11:30:00,25.14,25.16,25.09,25.1,187878.78787878787,8.3144,8.321,8.2979,8.3012,187878.7879
2008-12-22 11:35:00,25.1,25.1,25.02,25.05,117450.36572622778,8.3012,8.3012,8.2747,8.2846,117450.3657
2008-12-22 11:40:00,25.06,25.12,25.02,25.12,136886.10240334377,8.288,8.3078,8.2747,8.3078,136886.1024
2008-12-22 11:45:00,25.11,25.19,25.07,25.18,80668.7565308255,8.3045,8.3309,8.2913,8.3276,80668.7565
2008-12-22 11:50:00,25.19,25.22,25.15,25.17,82340.64785788923,8.3309,8.3409,8.3177,8.3243,82340.6479
2008-12-22 11:55:00,25.17,25.19,25.13,25.17,105538.14002089865,8.3243,8.3309,8.3111,8.3243,105538.14
2008-12-22 12:00:00,25.17,25.18,25.14,25.15,56217.345872518286,8.3243,8.3276,8.3144,8.3177,56217.3459
2008-12-22 12:05:00,25.15,25.18,25.14,25.14,84221.52560083594,8.3177,8.3276,8.3144,8.3144,84221.5256
2008-12-22 12:10:00,25.14,25.17,25.12,25.14,186624.8693834901,8.3144,8.3243,8.3078,8.3144,186624.8694
2008-12-22 12:15:00,25.14,25.19,25.13,25.16,236154.64994775332,8.3144,8.3309,8.3111,8.321,236154.6499
2008-12-22 12:20:00,25.17,25.17,25.09,25.1,405433.64681295713,8.3243,8.3243,8.2979,8.3012,405433.6468
2008-12-22 12:25:00,25.11,25.12,25.06,25.1,81086.72936259143,8.3045,8.3078,8.288,8.3012,81086.7294
2008-12-22 12:30:00,25.11,25.18,25.09,25.15,104911.18077324974,8.3045,8.3276,8.2979,8.3177,104911.1808
2008-12-22 12:35:00,25.15,25.2,25.13,25.17,202507.8369905956,8.3177,8.3343,8.3111,8.3243,202507.837
2008-12-22 12:40:00,25.17,25.2,25.14,25.15,123092.99895506792,8.3243,8.3343,8.3144,8.3177,123092.999
2008-12-22 12:45:00,25.15,25.18,25.12,25.16,137095.08881922674,8.3177,8.3276,8.3078,8.321,137095.0888
2008-12-22 12:50:00,25.17,25.18,25.15,25.17,264576.8025078369,8.3243,8.3276,8.3177,8.3243,264576.8025
2008-12-22 12:55:00,25.17,25.18,25.15,25.16,100731.45245559038,8.3243,8.3276,8.3177,8.321,100731.4525
2008-12-22 13:00:00,25.16,25.18,25.15,25.16,80877.74294670846,8.321,8.3276,8.3177,8.321,80877.7429
2008-12-22 13:05:00,25.16,25.17,25.14,25.17,150052.24660397074,8.321,8.3243,8.3144,8.3243,150052.2466
2008-12-22 13:10:00,25.17,25.17,25.12,25.13,368025.07836990594,8.3243,8.3243,8.3078,8.3111,368025.0784
2008-12-22 13:15:00,25.13,25.17,25.12,25.15,82967.60710553813,8.3111,8.3243,8.3078,8.3177,82967.6071
2008-12-22 13:20:00,25.14,25.18,25.13,25.15,221107.6280041797,8.3144,8.3276,8.3111,8.3177,221107.628
2008-12-22 13:25:00,25.15,25.16,25.14,25.15,86311.38975966562,8.3177,8.321,8.3144,8.3177,86311.3898
2008-12-22 13:30:00,25.15,25.16,25.13,25.15,220062.69592476488,8.3177,8.321,8.3111,8.3177,220062.6959
2008-12-22 13:35:00,25.15,25.16,25.13,25.16,108463.94984326018,8.3177,8.321,8.3111,8.321,108463.9498
2008-12-22 13:40:00,25.16,25.17,25.14,25.15,415673.98119122256,8.321,8.3243,8.3144,8.3177,415673.9812
2008-12-22 13:45:00,25.15,25.15,25.11,25.13,115569.48798328108,8.3177,8.3177,8.3045,8.3111,115569.488
2008-12-22 13:50:00,25.13,25.13,25.08,25.08,106583.07210031348,8.3111,8.3111,8.2946,8.2946,106583.0721
2008-12-22 13:55:00,25.08,25.17,25.07,25.15,808359.4566353187,8.2946,8.3243,8.2913,8.3177,808359.4566
2008-12-22 14:00:00,25.15,25.18,25.13,25.14,115360.50156739813,8.3177,8.3276,8.3111,8.3144,115360.5016
2008-12-22 14:05:00,25.14,25.16,25.09,25.1,121003.13479623824,8.3144,8.321,8.2979,8.3012,121003.1348
2008-12-22 14:10:00,25.1,25.1,24.99,25.02,115569.48798328108,8.3012,8.3012,8.2648,8.2747,115569.488
2008-12-22 14:15:00,25.03,25.05,24.98,25.03,103866.2486938349,8.278,8.2846,8.2615,8.278,103866.2487
2008-12-22 14:20:00,25.03,25.03,25.0,25.01,131034.48275862068,8.278,8.278,8.2681,8.2714,131034.4828
2008-12-22 14:25:00,25.01,25.02,24.92,24.99,175339.60292580983,8.2714,8.2747,8.2416,8.2648,175339.6029
2008-12-22 14:30:00,24.98,25.02,24.97,25.01,177429.4670846395,8.2615,8.2747,8.2582,8.2714,177429.4671
2008-12-22 14:35:00,25.0,25.04,24.98,25.02,116823.4064785789,8.2681,8.2813,8.2615,8.2747,116823.4065
2008-12-22 14:40:00,25.01,25.04,25.0,25.02,101776.3845350052,8.2714,8.2813,8.2681,8.2747,101776.3845
2008-12-22 14:45:00,25.02,25.13,25.02,25.11,177847.43991640542,8.2747,8.3111,8.2747,8.3045,177847.4399
2008-12-22 14:50:00,25.12,25.13,25.08,25.11,145036.57262277952,8.3078,8.3111,8.2946,8.3045,145036.5726
2008-12-22 14:55:00,25.1,25.11,25.03,25.04,152351.09717868338,8.3012,8.3045,8.278,8.2813,152351.0972
2008-12-22 15:00:00,25.05,25.1,25.02,25.03,409404.38871473353,8.2846,8.3012,8.2747,8.278,409404.3887
2008-12-22 15:05:00,25.03,25.05,24.97,24.99,165726.22779519332,8.278,8.2846,8.2582,8.2648,165726.2278
2008-12-22 15:10:00,24.99,25.01,24.94,24.98,77742.94670846395,8.2648,8.2714,8.2483,8.2615,77742.9467
2008-12-22 15:15:00,24.97,25.01,24.94,24.95,101358.41170323928,8.2582,8.2714,8.2483,8.2516,101358.4117
2008-12-22 15:20:00,24.95,24.95,24.9,24.91,170950.8881922675,8.2516,8.2516,8.235,8.2383,170950.8882
2008-12-22 15:25:00,24.92,24.92,24.83,24.91,597910.1358411703,8.2416,8.2416,8.2119,8.2383,597910.1358
2008-12-22 15:30:00,24.92,24.99,24.9,24.95,321212.1212121212,8.2416,8.2648,8.235,8.2516,321212.1212
2008-12-22 15:35:00,24.95,25.11,24.93,25.1,259352.1421107628,8.2516,8.3045,8.245,8.3012,259352.1421
2008-12-22 15:40:00,25.1,25.11,25.03,25.04,343573.66771159874,8.3012,8.3045,8.278,8.2813,343573.6677
2008-12-22 15:45:00,25.04,25.09,25.03,25.07,297596.65621734585,8.2813,8.2979,8.278,8.2913,297596.6562
2008-12-22 15:50:00,25.07,25.12,25.04,25.12,496969.69696969696,8.2913,8.3078,8.2813,8.3078,496969.697
2008-12-22 15:55:00,25.12,25.22,25.11,25.2,891954.0229885057,8.3078,8.3409,8.3045,8.3343,891954.023
2008-12-23 09:30:00,25.4,25.43,25.32,25.36,437617.5548589341,8.4004,8.4103,8.3739,8.3872,437617.5549
2008-12-23 09:35:00,25.35,25.36,25.33,25.35,255381.4002089864,8.3839,8.3872,8.3772,8.3839,255381.4002
2008-12-23 09:40:00,25.34,25.38,25.33,25.37,224242.42424242423,8.3806,8.3938,8.3772,8.3905,224242.4242
2008-12-23 09:45:00,25.37,25.38,25.36,25.36,166353.1870428422,8.3905,8.3938,8.3872,8.3872,166353.187
2008-12-23 09:50:00,25.36,25.36,25.32,25.35,145454.54545454544,8.3872,8.3872,8.3739,8.3839,145454.5455
2008-12-23 09:55:00,25.36,25.39,25.35,25.38,263113.8975966562,8.3872,8.3971,8.3839,8.3938,263113.8976
2008-12-23 10:00:00,25.37,25.45,25.34,25.43,365935.21421107627,8.3905,8.4169,8.3806,8.4103,365935.2142
2008-12-23 10:05:00,25.44,25.45,25.36,25.37,227586.2068965517,8.4136,8.4169,8.3872,8.3905,227586.2069
2008-12-23 10:10:00,25.37,25.45,25.37,25.44,133960.29258098223,8.3905,8.4169,8.3905,8.4136,133960.2926
2008-12-23 10:15:00,25.44,25.46,25.43,25.46,123510.97178683383,8.4136,8.4202,8.4103,8.4202,123510.9718
2008-12-23 10:20:00,25.46,25.48,25.46,25.48,210449.3207941484,8.4202,8.4269,8.4202,8.4269,210449.3208
2008-12-23 10:25:00,25.48,25.49,25.45,25.48,310344.8275862069,8.4269,8.4302,8.4169,8.4269,310344.8276
2008-12-23 10:30:00,25.48,25.49,25.48,25.49,245141.065830721,8.4269,8.4302,8.4269,8.4302,245141.0658
2008-12-23 10:35:00,25.49,25.49,25.44,25.44,150888.1922675026,8.4302,8.4302,8.4136,8.4136,150888.1923
2008-12-23 10:40:00,25.43,25.44,25.39,25.41,121839.0804597701,8.4103,8.4136,8.3971,8.4037,121839.0805
2008-12-23 10:45:00,25.41,25.43,25.39,25.42,143573.66771159874,8.4037,8.4103,8.3971,8.407,143573.6677
2008-12-23 10:50:00,25.42,25.43,25.37,25.38,178265.41274817137,8.407,8.4103,8.3905,8.3938,178265.4127
2008-12-23 10:55:00,25.38,25.4,25.37,25.37,169696.9696969697,8.3938,8.4004,8.3905,8.3905,169696.9697
2008-12-23 11:00:00,25.37,25.39,25.37,25.39,79205.85161964472,8.3905,8.3971,8.3905,8.3971,79205.8516
2008-12-23 11:05:00,25.39,25.4,25.37,25.4,110344.8275862069,8.3971,8.4004,8.3905,8.4004,110344.8276
2008-12-23 11:10:00,25.4,25.41,25.39,25.4,81922.6750261233,8.4004,8.4037,8.3971,8.4004,81922.675
2008-12-23 11:15:00,25.4,25.41,25.35,25.35,205642.63322884013,8.4004,8.4037,8.3839,8.3839,205642.6332
2008-12-23 11:20:00,25.35,25.36,25.29,25.33,366144.2006269592,8.3839,8.3872,8.364,8.3772,366144.2006
2008-12-23 11:25:00,25.33,25.39,25.32,25.38,182863.11389759663,8.3772,8.3971,8.3739,8.3938,182863.1139
2008-12-23 11:30:00,25.39,25.4,25.33,25.4,105747.1264367816,8.3971,8.4004,8.3772,8.4004,105747.1264
2008-12-23 11:35:00,25.4,25.4,25.36,25.37,110762.80041797285,8.4004,8.4004,8.3872,8.3905,110762.8004
2008-12-23 11:40:00,25.37,25.39,25.3,25.37,116823.4064785789,8.3905,8.3971,8.3673,8.3905,116823.4065
2008-12-23 11:45:00,25.37,25.37,25.33,25.35,82758.62068965517,8.3905,8.3905,8.3772,8.3839,82758.6207
2008-12-23 11:50:00,25.35,25.36,25.29,25.31,87774.29467084639,8.3839,8.3872,8.364,8.3706,87774.2947
2008-12-23 11:55:00,25.3,25.31,25.21,25.23,207523.51097178683,8.3673,8.3706,8.3376,8.3442,207523.511
2008-12-23 12:00:00,25.23,25.27,25.23,25.26,106374.08568443052,8.3442,8.3574,8.3442,8.3541,106374.0857
2008-12-23 12:05:00,25.26,25.29,25.18,25.29,113270.63740856844,8.3541,8.364,8.3276,8.364,113270.6374
2008-12-23 12:10:00,25.3,25.35,25.29,25.34,247648.90282131665,8.3673,8.3839,8.364,8.3806,247648.9028
2008-12-23 12:15:00,25.34,25.35,25.32,25.34,57471.26436781609,8.3806,8.3839,8.3739,8.3806,57471.2644
2008-12-23 12:20:00,25.34,25.35,25.29,25.31,184117.03239289444,8.3806,8.3839,8.364,8.3706,184117.0324
2008-12-23 12:25:00,25.31,25.36,25.31,25.36,108881.92267502612,8.3706,8.3872,8.3706,8.3872,108881.9227
2008-12-23 12:30:00,25.36,25.36,25.28,25.3,190177.6384535005,8.3872,8.3872,8.3607,8.3673,190177.6385
2008-12-23 12:35:00,25.3,25.31,25.26,25.29,122048.06687565308,8.3673,8.3706,8.3541,8.364,122048.0669
2008-12-23 12:40:00,25.3,25.34,25.29,25.32,104911.18077324974,8.3673,8.3806,8.364,8.3739,104911.1808
2008-12-23 12:45:00,25.32,25.36,25.29,25.35,86520.37617554859,8.3739,8.3872,8.364,8.3839,86520.3762
2008-12-23 12:50:00,25.35,25.4,25.33,25.39,166980.1462904911,8.3839,8.4004,8.3772,8.3971,166980.1463
2008-12-23 12:55:00,25.4,25.4,25.36,25.36,104284.22152560083,8.4004,8.4004,8.3872,8.3872,104284.2215
2008-12-23 13:00:00,25.35,25.37,25.31,25.32,123092.99895506792,8.3839,8.3905,8.3706,8.3739,123092.999
2008-12-23 13:05:00,25.32,25.37,25.32,25.35,102612.33019853708,8.3739,8.3905,8.3739,8.3839,102612.3302
2008-12-23 13:10:00,25.35,25.36,25.29,25.33,165308.25496342735,8.3839,8.3872,8.364,8.3772,165308.255
2008-12-23 13:15:00,25.33,25.33,25.29,25.31,185997.9101358412,8.3772,8.3772,8.364,8.3706,185997.9101
2008-12-23 13:20:00,25.3,25.32,25.26,25.31,177011.49425287356,8.3673,8.3739,8.3541,8.3706,177011.4943
2008-12-23 13:25:00,25.31,25.32,25.29,25.3,102821.31661442008,8.3706,8.3739,8.364,8.3673,102821.3166
2008-12-23 13:30:00,25.3,25.3,25.27,25.28,97805.64263322884,8.3673,8.3673,8.3574,8.3607,97805.6426
2008-12-23 13:35:00,25.27,25.29,25.25,25.28,150888.1922675026,8.3574,8.364,8.3508,8.3607,150888.1923
2008-12-23 13:40:00,25.28,25.3,25.26,25.28,144827.58620689655,8.3607,8.3673,8.3541,8.3607,144827.5862
2008-12-23 13:45:00,25.28,25.31,25.26,25.3,108463.94984326018,8.3607,8.3706,8.3541,8.3673,108463.9498
2008-12-23 13:50:00,25.3,25.34,25.28,25.3,199164.0543364681,8.3673,8.3806,8.3607,8.3673,199164.0543
2008-12-23 13:55:00,25.31,25.36,25.29,25.36,119540.22988505747,8.3706,8.3872,8.364,8.3872,119540.2299
2008-12-23 14:00:00,25.35,25.36,25.34,25.35,134796.2382445141,8.3839,8.3872,8.3806,8.3839,134796.2382
2008-12-23 14:05:00,25.35,25.36,25.33,25.34,83385.57993730408,8.3839,8.3872,8.3772,8.3806,83385.5799
2008-12-23 14:10:00,25.35,25.35,25.3,25.32,83385.57993730408,8.3839,8.3839,8.3673,8.3739,83385.5799
2008-12-23 14:15:00,25.32,25.4,25.29,25.39,110344.8275862069,8.3739,8.4004,8.364,8.3971,110344.8276
2008-12-23 14:20:00,25.39,25.39,25.35,25.37,93834.90073145244,8.3971,8.3971,8.3839,8.3905,93834.9007
2008-12-23 14:25:00,25.37,25.4,25.37,25.38,145872.5182863114,8.3905,8.4004,8.3905,8.3938,145872.5183
2008-12-23 14:30:00,25.38,25.39,25.24,25.28,185997.9101358412,8.3938,8.3971,8.3475,8.3607,185997.9101
2008-12-23 14:35:00,25.28,25.29,25.22,25.25,136259.14315569488,8.3607,8.364,8.3409,8.3508,136259.1432
2008-12-23 14:40:00,25.24,25.27,25.19,25.24,186624.8693834901,8.3475,8.3574,8.3309,8.3475,186624.8694
2008-12-23 14:45:00,25.24,25.26,25.2,25.26,223615.4649947753,8.3475,8.3541,8.3343,8.3541,223615.465
2008-12-23 14:50:00,25.26,25.27,25.2,25.2,178056.4263322884,8.3541,8.3574,8.3343,8.3343,178056.4263
2008-12-23 14:55:00,25.2,25.21,25.15,25.17,168234.0647857889,8.3343,8.3376,8.3177,8.3243,168234.0648
2008-12-23 15:00:00,25.17,25.19,25.12,25.12,175130.61650992683,8.3243,8.3309,8.3078,8.3078,175130.6165
2008-12-23 15:05:00,25.12,25.14,25.07,25.13,195611.28526645768,8.3078,8.3144,8.2913,8.3111,195611.2853
2008-12-23 15:10:00,25.13,25.22,25.13,25.19,222988.5057471264,8.3111,8.3409,8.3111,8.3309,222988.5057
2008-12-23 15:15:00,25.19,25.23,25.16,25.19,175757.57575757577,8.3309,8.3442,8.321,8.3309,175757.5758
2008-12-23 15:20:00,25.19,25.24,25.12,25.18,204806.68756530824,8.3309,8.3475,8.3078,8.3276,204806.6876
2008-12-23 15:25:00,25.17,25.24,25.15,25.2,161546.49947753394,8.3243,8.3475,8.3177,8.3343,161546.4995
2008-12-23 15:30:00,25.21,25.29,25.17,25.17,311180.77324973873,8.3376,8.364,8.3243,8.3243,311180.7732
2008-12-23 15:35:00,25.17,25.18,25.11,25.13,238035.5276907001,8.3243,8.3276,8.3045,8.3111,238035.5277
2008-12-23 15:40:00,25.13,25.15,25.09,25.12,247230.92998955067,8.3111,8.3177,8.2979,8.3078,247230.93
2008-12-23 15:45:00,25.12,25.19,25.08,25.19,248902.8213166144,8.3078,8.3309,8.2946,8.3309,248902.8213
2008-12-23 15:50:00,25.19,25.19,25.06,25.07,275235.1097178683,8.3309,8.3309,8.288,8.2913,275235.1097
2008-12-23 15:55:00,25.07,25.14,25.06,25.11,385370.9508881923,8.2913,8.3144,8.288,8.3045,385370.9509
2008-12-24 09:30:00,25.17,25.26,25.15,25.22,108881.92267502612,8.3243,8.3541,8.3177,8.3409,108881.9227
2008-12-24 09:35:00,25.22,25.24,25.07,25.19,133542.3197492163,8.3409,8.3475,8.2913,8.3309,133542.3197
2008-12-24 09:40:00,25.19,25.2,25.05,25.06,87983.28108672936,8.3309,8.3343,8.2846,8.288,87983.2811
2008-12-24 09:45:00,25.06,25.08,25.04,25.07,56008.35945663532,8.288,8.2946,8.2813,8.2913,56008.3595
2008-12-24 09:50:00,25.07,25.15,25.05,25.14,81295.71577847439,8.2913,8.3177,8.2846,8.3144,81295.7158
2008-12-24 09:55:00,25.13,25.17,25.11,25.14,72100.31347962382,8.3111,8.3243,8.3045,8.3144,72100.3135
2008-12-24 10:00:00,25.15,25.23,25.13,25.23,93625.91431556948,8.3177,8.3442,8.3111,8.3442,93625.9143
2008-12-24 10:05:00,25.23,25.26,25.2,25.24,81295.71577847439,8.3442,8.3541,8.3343,8.3475,81295.7158
2008-12-24 10:10:00,25.24,25.26,25.24,25.26,44096.133751306166,8.3475,8.3541,8.3475,8.3541,44096.1338
2008-12-24 10:15:00,25.26,25.31,25.22,25.23,126854.75444096132,8.3541,8.3706,8.3409,8.3442,126854.7544
2008-12-24 10:20:00,25.23,25.31,25.23,25.28,89028.2131661442,8.3442,8.3706,8.3442,8.3607,89028.2132
2008-12-24 10:25:00,25.28,25.32,25.26,25.31,85057.4712643678,8.3607,8.3739,8.3541,8.3706,85057.4713
2008-12-24 10:30:00,25.31,25.32,25.3,25.32,89028.2131661442,8.3706,8.3739,8.3673,8.3739,89028.2132
2008-12-24 10:35:00,25.32,25.32,25.28,25.29,106792.05851619644,8.3739,8.3739,8.3607,8.364,106792.0585
2008-12-24 10:40:00,25.3,25.31,25.28,25.29,208568.44305120167,8.3673,8.3706,8.3607,8.364,208568.4431
2008-12-24 10:45:00,25.29,25.3,25.25,25.26,121003.13479623824,8.364,8.3673,8.3508,8.3541,121003.1348
2008-12-24 10:50:00,25.26,25.29,25.24,25.25,68129.57157784744,8.3541,8.364,8.3475,8.3508,68129.5716
2008-12-24 10:55:00,25.25,25.26,25.2,25.26,73563.2183908046,8.3508,8.3541,8.3343,8.3541,73563.2184
2008-12-24 11:00:00,25.25,25.3,25.25,25.28,71891.32706374086,8.3508,8.3673,8.3508,8.3607,71891.3271
2008-12-24 11:05:00,25.28,25.3,25.27,25.29,52455.59038662487,8.3607,8.3673,8.3574,8.364,52455.5904
2008-12-24 11:10:00,25.29,25.31,25.28,25.3,123301.98537095088,8.364,8.3706,8.3607,8.3673,123301.9854
2008-12-24 11:15:00,25.29,25.29,25.27,25.28,61650.992685475445,8.364,8.364,8.3574,8.3607,61650.9927
2008-12-24 11:20:00,25.28,25.29,25.22,25.25,107628.00417972832,8.3607,8.364,8.3409,8.3508,107628.0042
2008-12-24 11:25:00,25.24,25.24,25.19,25.24,32601.880877742944,8.3475,8.3475,8.3309,8.3475,32601.8809
2008-12-24 11:30:00,25.24,25.24,25.19,25.2,47857.88923719958,8.3475,8.3475,8.3309,8.3343,47857.8892
2008-12-24 11:35:00,25.2,25.25,25.18,25.23,183908.0459770115,8.3343,8.3508,8.3276,8.3442,183908.046
2008-12-24 11:40:00,25.23,25.25,25.18,25.25,132079.41483803553,8.3442,8.3508,8.3276,8.3508,132079.4148
2008-12-24 11:45:00,25.25,25.26,25.22,25.23,46603.97074190177,8.3508,8.3541,8.3409,8.3442,46603.9707
2008-12-24 11:50:00,25.23,25.31,25.23,25.29,90909.09090909093,8.3442,8.3706,8.3442,8.364,90909.0909
2008-12-24 11:55:00,25.29,25.31,25.26,25.3,71473.35423197492,8.364,8.3706,8.3541,8.3673,71473.3542
2008-12-24 12:00:00,25.29,25.31,25.27,25.29,58934.16927899687,8.364,8.3706,8.3574,8.364,58934.1693
2008-12-24 12:05:00,25.3,25.31,25.3,25.3,33228.84012539185,8.3673,8.3706,8.3673,8.3673,33228.8401
2008-12-24 12:10:00,25.31,25.31,25.26,25.26,51619.644723093,8.3706,8.3706,8.3541,8.3541,51619.6447
2008-12-24 12:15:00,25.26,25.27,25.2,25.2,38662.48693834901,8.3541,8.3574,8.3343,8.3343,38662.4869
2008-12-24 12:20:00,25.2,25.21,25.15,25.15,66875.65308254963,8.3343,8.3376,8.3177,8.3177,66875.6531
2008-12-24 12:25:00,25.15,25.19,25.14,25.16,49320.79414838035,8.3177,8.3309,8.3144,8.321,49320.7941
2008-12-24 12:30:00,25.15,25.21,25.15,25.19,48484.84848484848,8.3177,8.3376,8.3177,8.3309,48484.8485
2008-12-24 12:35:00,25.19,25.2,25.18,25.2,28422.152560083592,8.3309,8.3343,8.3276,8.3343,28422.1526
2008-12-24 12:40:00,25.2,25.27,25.2,25.26,117868.33855799372,8.3343,8.3574,8.3343,8.3541,117868.3386
2008-12-24 12:45:00,25.26,25.27,25.22,25.24,112434.69174503656,8.3541,8.3574,8.3409,8.3475,112434.6917
2008-12-24 12:50:00,25.24,25.26,25.22,25.22,171995.82027168234,8.3475,8.3541,8.3409,8.3409,171995.8203
2008-12-24 12:55:00,25.22,25.23,25.1,25.15,234273.77220480668,8.3409,8.3442,8.3012,8.3177,234273.7722
2008-12-26 09:30:00,25.27,25.33,25.19,25.22,124555.90386624869,8.3574,8.3772,8.3309,8.3409,124555.9039
2008-12-26 09:35:00,25.24,25.24,25.1,25.2,107836.99059561128,8.3475,8.3475,8.3012,8.3343,107836.9906
2008-12-26 09:40:00,25.19,25.19,25.04,25.07,141065.83072100312,8.3309,8.3309,8.2813,8.2913,141065.8307
2008-12-26 09:45:00,25.06,25.06,25.0,25.05,66875.65308254963,8.288,8.288,8.2681,8.2846,66875.6531
2008-12-26 09:50:00,25.05,25.06,24.99,25.05,93834.90073145244,8.2846,8.288,8.2648,8.2846,93834.9007
2008-12-26 09:55:00,25.06,25.12,25.05,25.1,70010.44932079414,8.288,8.3078,8.2846,8.3012,70010.4493
2008-12-26 10:00:00,25.1,25.15,25.1,25.1,34273.772204806686,8.3012,8.3177,8.3012,8.3012,34273.7722
2008-12-26 10:05:00,25.11,25.14,25.1,25.14,24660.397074190176,8.3045,8.3144,8.3012,8.3144,24660.3971
2008-12-26 10:10:00,25.13,25.16,25.12,25.15,41170.32392894461,8.3111,8.321,8.3078,8.3177,41170.3239
2008-12-26 10:15:00,25.14,25.17,25.14,25.15,55799.37304075235,8.3144,8.3243,8.3144,8.3177,55799.373
2008-12-26 10:20:00,25.15,25.19,25.13,25.19,38871.47335423197,8.3177,8.3309,8.3111,8.3309,38871.4734
2008-12-26 10:25:00,25.19,25.2,25.17,25.2,40752.35109717868,8.3309,8.3343,8.3243,8.3343,40752.3511
2008-12-26 10:30:00,25.21,25.22,25.2,25.22,57680.250783699055,8.3376,8.3409,8.3343,8.3409,57680.2508
2008-12-26 10:35:00,25.22,25.23,25.19,25.2,32810.86729362591,8.3409,8.3442,8.3309,8.3343,32810.8673
2008-12-26 10:40:00,25.2,25.22,25.2,25.21,16718.913270637408,8.3343,8.3409,8.3343,8.3376,16718.9133
2008-12-26 10:45:00,25.2,25.21,25.19,25.21,21943.5736677116,8.3343,8.3376,8.3309,8.3376,21943.5737
2008-12-26 10:50:00,25.21,25.24,25.21,25.24,33019.85370950888,8.3376,8.3475,8.3376,8.3475,33019.8537
2008-12-26 10:55:00,25.25,25.26,25.21,25.23,28631.13897596656,8.3508,8.3541,8.3376,8.3442,28631.139
2008-12-26 11:00:00,25.23,25.24,25.22,25.24,21734.58725182863,8.3442,8.3475,8.3409,8.3475,21734.5873
2008-12-26 11:05:00,25.24,25.25,25.22,25.22,28004.17972831766,8.3475,8.3508,8.3409,8.3409,28004.1797
2008-12-26 11:10:00,25.22,25.22,25.16,25.17,32392.89446185997,8.3409,8.3409,8.321,8.3243,32392.8945
2008-12-26 11:15:00,25.16,25.18,25.14,25.15,10449.32079414838,8.321,8.3276,8.3144,8.3177,10449.3208
2008-12-26 11:20:00,25.15,25.16,25.12,25.15,25496.342737722047,8.3177,8.321,8.3078,8.3177,25496.3427
2008-12-26 11:25:00,25.15,25.15,25.1,25.11,18808.777429467085,8.3177,8.3177,8.3012,8.3045,18808.7774
2008-12-26 11:30:00,25.11,25.14,25.1,25.1,104075.23510971786,8.3045,8.3144,8.3012,8.3012,104075.2351
2008-12-26 11:35:00,25.1,25.12,25.08,25.09,24451.41065830721,8.3012,8.3078,8.2946,8.2979,24451.4107
2008-12-26 11:40:00,25.09,25.11,25.07,25.07,16927.899686520377,8.2979,8.3045,8.2913,8.2913,16927.8997
2008-12-26 11:45:00,25.07,25.12,25.07,25.09,29885.05747126437,8.2913,8.3078,8.2913,8.2979,29885.0575
2008-12-26 11:50:00,25.09,25.11,25.09,25.1,10240.334378265412,8.2979,8.3045,8.2979,8.3012,10240.3344
2008-12-26 11:55:00,25.09,25.11,25.08,25.09,13793.103448275862,8.2979,8.3045,8.2946,8.2979,13793.1034
2008-12-26 12:00:00,25.09,25.14,25.09,25.14,18599.79101358412,8.2979,8.3144,8.2979,8.3144,18599.791
2008-12-26 12:05:00,25.14,25.17,25.13,25.14,30721.00313479624,8.3144,8.3243,8.3111,8.3144,30721.0031
2008-12-26 12:10:00,25.14,25.15,25.09,25.11,22361.54649947753,8.3144,8.3177,8.2979,8.3045,22361.5465
2008-12-26 12:15:00,25.1,25.1,25.07,25.08,15673.98119122257,8.3012,8.3012,8.2913,8.2946,15673.9812
2008-12-26 12:20:00,25.08,25.08,25.04,25.06,24033.437826541274,8.2946,8.2946,8.2813,8.288,24033.4378
2008-12-26 12:25:00,25.06,25.06,25.05,25.06,17136.886102403343,8.288,8.288,8.2846,8.288,17136.8861
2008-12-26 12:30:00,25.06,25.09,25.06,25.08,43051.20167189133,8.288,8.2979,8.288,8.2946,43051.2017
2008-12-26 12:35:00,25.08,25.1,25.07,25.07,17763.845350052245,8.2946,8.3012,8.2913,8.2913,17763.8454
2008-12-26 12:40:00,25.06,25.06,25.04,25.04,13375.130616509929,8.288,8.288,8.2813,8.2813,13375.1306
2008-12-26 12:45:00,25.04,25.04,24.98,24.98,55172.41379310345,8.2813,8.2813,8.2615,8.2615,55172.4138
2008-12-26 12:50:00,24.98,25.02,24.97,25.01,32183.90804597701,8.2615,8.2747,8.2582,8.2714,32183.908
2008-12-26 12:55:00,25.0,25.02,24.99,25.0,36781.6091954023,8.2681,8.2747,8.2648,8.2681,36781.6092
2008-12-26 13:00:00,24.99,25.0,24.99,25.0,21943.5736677116,8.2648,8.2681,8.2648,8.2681,21943.5737
2008-12-26 13:05:00,25.0,25.03,24.97,25.02,27168.23406478579,8.2681,8.278,8.2582,8.2747,27168.2341
2008-12-26 13:10:00,25.02,25.03,25.0,25.02,11494.25287356322,8.2747,8.278,8.2681,8.2747,11494.2529
2008-12-26 13:15:00,25.03,25.04,25.02,25.03,10240.334378265412,8.278,8.2813,8.2747,8.278,10240.3344
2008-12-26 13:20:00,25.03,25.04,25.02,25.04,43260.188087774295,8.278,8.2813,8.2747,8.2813,43260.1881
2008-12-26 13:25:00,25.04,25.06,25.03,25.06,28422.152560083592,8.2813,8.288,8.278,8.288,28422.1526
2008-12-26 13:30:00,25.05,25.11,25.05,25.07,29258.098223615463,8.2846,8.3045,8.2846,8.2913,29258.0982
2008-12-26 13:35:00,25.07,25.07,25.04,25.05,21525.600835945665,8.2913,8.2913,8.2813,8.2846,21525.6008
2008-12-26 13:40:00,25.05,25.05,25.03,25.04,17972.831765935214,8.2846,8.2846,8.278,8.2813,17972.8318
2008-12-26 13:45:00,25.03,25.05,25.03,25.04,16718.913270637408,8.278,8.2846,8.278,8.2813,16718.9133
2008-12-26 13:50:00,25.04,25.05,25.03,25.03,37826.54127481714,8.2813,8.2846,8.278,8.278,37826.5413
2008-12-26 13:55:00,25.03,25.06,25.01,25.03,70010.44932079414,8.278,8.288,8.2714,8.278,70010.4493
2008-12-26 14:00:00,25.03,25.04,25.01,25.02,20689.6551724138,8.278,8.2813,8.2714,8.2747,20689.6552
2008-12-26 14:05:00,25.02,25.04,25.02,25.04,22152.56008359457,8.2747,8.2813,8.2747,8.2813,22152.5601
2008-12-26 14:10:00,25.04,25.04,25.01,25.03,21525.600835945665,8.2813,8.2813,8.2714,8.278,21525.6008
2008-12-26 14:15:00,25.03,25.07,25.02,25.04,30094.04388714733,8.278,8.2913,8.2747,8.2813,30094.0439
2008-12-26 14:20:00,25.04,25.05,25.01,25.04,20689.6551724138,8.2813,8.2846,8.2714,8.2813,20689.6552
2008-12-26 14:25:00,25.03,25.04,24.99,24.99,18390.80459770115,8.278,8.2813,8.2648,8.2648,18390.8046
2008-12-26 14:30:00,25.0,25.06,25.0,25.05,47021.94357366771,8.2681,8.288,8.2681,8.2846,47021.9436
2008-12-26 14:35:00,25.05,25.08,25.04,25.05,105538.14002089865,8.2846,8.2946,8.2813,8.2846,105538.14
2008-12-26 14:40:00,25.04,25.11,25.04,25.07,91954.02298850576,8.2813,8.3045,8.2813,8.2913,91954.023
2008-12-26 14:45:00,25.07,25.07,25.03,25.06,45768.0250783699,8.2913,8.2913,8.278,8.288,45768.0251
2008-12-26 14:50:00,25.06,25.08,25.03,25.03,42215.25600835946,8.288,8.2946,8.278,8.278,42215.256
2008-12-26 14:55:00,25.04,25.08,25.03,25.07,37617.55485893417,8.2813,8.2946,8.278,8.2913,37617.5549
2008-12-26 15:00:00,25.07,25.11,25.05,25.08,44723.09299895506,8.2913,8.3045,8.2846,8.2946,44723.093
2008-12-26 15:05:00,25.08,25.1,25.07,25.07,39289.44618599791,8.2946,8.3012,8.2913,8.2913,39289.4462
2008-12-26 15:10:00,25.07,25.1,25.07,25.09,50156.73981191222,8.2913,8.3012,8.2913,8.2979,50156.7398
2008-12-26 15:15:00,25.08,25.14,25.08,25.1,79414.83803552769,8.2946,8.3144,8.2946,8.3012,79414.838
2008-12-26 15:20:00,25.1,25.13,25.09,25.11,38662.48693834901,8.3012,8.3111,8.2979,8.3045,38662.4869
2008-12-26 15:25:00,25.11,25.19,25.1,25.16,97596.65621734588,8.3045,8.3309,8.3012,8.321,97596.6562
2008-12-26 15:30:00,25.16,25.17,25.12,25.12,53709.50888192267,8.321,8.3243,8.3078,8.3078,53709.5089
2008-12-26 15:35:00,25.12,25.14,25.11,25.13,61859.97910135841,8.3078,8.3144,8.3045,8.3111,61859.9791
2008-12-26 15:40:00,25.13,25.17,25.12,25.17,139393.9393939394,8.3111,8.3243,8.3078,8.3243,139393.9394
2008-12-26 15:45:00,25.17,25.18,25.13,25.16,128735.63218390803,8.3243,8.3276,8.3111,8.321,128735.6322
2008-12-26 15:50:00,25.16,25.17,25.12,25.13,170741.90177638453,8.321,8.3243,8.3078,8.3111,170741.9018
2008-12-26 15:55:00,25.12,25.12,25.05,25.1,254754.4409613375,8.3078,8.3078,8.2846,8.3012,254754.441
2008-12-29 09:30:00,25.44,25.44,24.9,25.06,326436.7816091954,8.4136,8.4136,8.235,8.288,326436.7816
2008-12-29 09:35:00,25.06,25.08,25.0,25.04,58725.18286311389,8.288,8.2946,8.2681,8.2813,58725.1829
2008-12-29 09:40:00,25.04,25.04,24.98,24.98,97387.66980146292,8.2813,8.2813,8.2615,8.2615,97387.6698
2008-12-29 09:45:00,24.98,25.04,24.98,25.01,49320.79414838035,8.2615,8.2813,8.2615,8.2714,49320.7941
2008-12-29 09:50:00,25.0,25.01,24.97,24.97,62904.91118077325,8.2681,8.2714,8.2582,8.2582,62904.9112
2008-12-29 09:55:00,24.98,25.0,24.97,24.98,32810.86729362591,8.2615,8.2681,8.2582,8.2615,32810.8673
2008-12-29 10:00:00,24.98,25.0,24.96,25.0,52246.6039707419,8.2615,8.2681,8.2549,8.2681,52246.604
2008-12-29 10:05:00,25.0,25.0,24.94,24.97,120376.17554858934,8.2681,8.2681,8.2483,8.2582,120376.1755
2008-12-29 10:10:00,24.97,25.0,24.97,24.98,65203.76175548589,8.2582,8.2681,8.2582,8.2615,65203.7618
2008-12-29 10:15:00,24.99,25.0,24.96,24.98,102821.31661442008,8.2648,8.2681,8.2549,8.2615,102821.3166
2008-12-29 10:20:00,24.97,24.98,24.88,24.9,127481.71368861024,8.2582,8.2615,8.2284,8.235,127481.7137
2008-12-29 10:25:00,24.89,24.92,24.85,24.91,119958.2027168234,8.2317,8.2416,8.2185,8.2383,119958.2027
2008-12-29 10:30:00,24.91,24.98,24.9,24.97,201462.90491118075,8.2383,8.2615,8.235,8.2582,201462.9049
2008-12-29 10:35:00,24.97,24.97,24.93,24.93,35527.69070010449,8.2582,8.2582,8.245,8.245,35527.6907
2008-12-29 10:40:00,24.93,24.94,24.9,24.93,62277.95193312434,8.245,8.2483,8.235,8.245,62277.9519
2008-12-29 10:45:00,24.93,24.94,24.87,24.88,100940.43887147336,8.245,8.2483,8.2251,8.2284,100940.4389
2008-12-29 10:50:00,24.88,24.9,24.86,24.87,103239.289446186,8.2284,8.235,8.2218,8.2251,103239.2894
2008-12-29 10:55:00,24.87,24.87,24.82,24.82,63322.88401253918,8.2251,8.2251,8.2086,8.2086,63322.884
2008-12-29 11:00:00,24.82,24.84,24.8,24.84,82549.6342737722,8.2086,8.2152,8.202,8.2152,82549.6343
2008-12-29 11:05:00,24.83,24.87,24.8,24.83,61024.03343782654,8.2119,8.2251,8.202,8.2119,61024.0334
2008-12-29 11:10:00,24.82,24.85,24.81,24.83,56008.35945663532,8.2086,8.2185,8.2053,8.2119,56008.3595
2008-12-29 11:15:00,24.83,24.86,24.82,24.83,70010.44932079414,8.2119,8.2218,8.2086,8.2119,70010.4493
2008-12-29 11:20:00,24.84,24.84,24.81,24.82,64994.77533960292,8.2152,8.2152,8.2053,8.2086,64994.7753
2008-12-29 11:25:00,24.82,24.86,24.82,24.85,64367.81609195402,8.2086,8.2218,8.2086,8.2185,64367.8161
2008-12-29 11:30:00,24.85,24.86,24.83,24.84,47439.91640543364,8.2185,8.2218,8.2119,8.2152,47439.9164
2008-12-29 11:35:00,24.84,24.85,24.82,24.83,64367.81609195402,8.2152,8.2185,8.2086,8.2119,64367.8161
2008-12-29 11:40:00,24.83,24.84,24.8,24.81,31138.97596656217,8.2119,8.2152,8.202,8.2053,31138.976
2008-12-29 11:45:00,24.82,24.84,24.81,24.83,80459.77011494253,8.2086,8.2152,8.2053,8.2119,80459.7701
2008-12-29 11:50:00,24.83,24.85,24.82,24.84,62068.96551724138,8.2119,8.2185,8.2086,8.2152,62068.9655
2008-12-29 11:55:00,24.84,24.85,24.8,24.81,72100.31347962382,8.2152,8.2185,8.202,8.2053,72100.3135
2008-12-29 12:00:00,24.8,24.83,24.8,24.82,69383.49007314524,8.202,8.2119,8.202,8.2086,69383.4901
2008-12-29 12:05:00,24.82,24.84,24.8,24.8,74399.16405433646,8.2086,8.2152,8.202,8.202,74399.1641
2008-12-29 12:10:00,24.8,24.81,24.79,24.8,32810.86729362591,8.202,8.2053,8.1987,8.202,32810.8673
2008-12-29 12:15:00,24.8,24.81,24.79,24.8,42633.22884012539,8.202,8.2053,8.1987,8.202,42633.2288
2008-12-29 12:20:00,24.8,24.83,24.79,24.82,38662.48693834901,8.202,8.2119,8.1987,8.2086,38662.4869
2008-12-29 12:25:00,24.82,24.83,24.8,24.8,29885.05747126437,8.2086,8.2119,8.202,8.202,29885.0575
2008-12-29 12:30:00,24.8,24.8,24.76,24.8,48275.86206896552,8.202,8.202,8.1887,8.202,48275.8621
2008-12-29 12:35:00,24.8,24.82,24.78,24.79,85684.43051201671,8.202,8.2086,8.1953,8.1987,85684.4305
2008-12-29 12:40:00,24.79,24.81,24.77,24.79,41170.32392894461,8.1987,8.2053,8.192,8.1987,41170.3239
2008-12-29 12:45:00,24.78,24.79,24.76,24.77,39080.45977011494,8.1953,8.1987,8.1887,8.192,39080.4598
2008-12-29 12:50:00,24.77,24.83,24.77,24.81,93207.94148380354,8.192,8.2119,8.192,8.2053,93207.9415
2008-12-29 12:55:00,24.81,24.81,24.74,24.74,85684.43051201671,8.2053,8.2053,8.1821,8.1821,85684.4305
2008-12-29 13:00:00,24.74,24.76,24.7,24.75,86102.40334378266,8.1821,8.1887,8.1689,8.1854,86102.4033
2008-12-29 13:05:00,24.75,24.77,24.73,24.73,73772.20480668756,8.1854,8.192,8.1788,8.1788,73772.2048
2008-12-29 13:10:00,24.73,24.75,24.71,24.71,73981.19122257053,8.1788,8.1854,8.1722,8.1722,73981.1912
2008-12-29 13:15:00,24.71,24.72,24.69,24.7,128944.618599791,8.1722,8.1755,8.1656,8.1689,128944.6186
2008-12-29 13:20:00,24.7,24.71,24.67,24.67,112225.7053291536,8.1689,8.1722,8.159,8.159,112225.7053
2008-12-29 13:25:00,24.67,24.72,24.67,24.67,90700.10449320794,8.159,8.1755,8.159,8.159,90700.1045
2008-12-29 13:30:00,24.67,24.7,24.67,24.7,74190.1776384535,8.159,8.1689,8.159,8.1689,74190.1776
2008-12-29 13:35:00,24.7,24.74,24.68,24.74,70428.42215256009,8.1689,8.1821,8.1623,8.1821,70428.4222
2008-12-29 13:40:00,24.73,24.76,24.72,24.72,50992.685475444094,8.1788,8.1887,8.1755,8.1755,50992.6855
2008-12-29 13:45:00,24.73,24.74,24.7,24.74,68129.57157784744,8.1788,8.1821,8.1689,8.1821,68129.5716
2008-12-29 13:50:00,24.74,24.74,24.69,24.7,103448.27586206896,8.1821,8.1821,8.1656,8.1689,103448.2759
2008-12-29 13:55:00,24.7,24.73,24.67,24.7,102821.31661442008,8.1689,8.1788,8.159,8.1689,102821.3166
2008-12-29 14:00:00,24.7,24.7,24.67,24.68,60188.08777429467,8.1689,8.1689,8.159,8.1623,60188.0878
2008-12-29 14:05:00,24.68,24.71,24.67,24.71,116614.42006269592,8.1623,8.1722,8.159,8.1722,116614.4201
2008-12-29 14:10:00,24.7,24.74,24.7,24.71,44096.133751306166,8.1689,8.1821,8.1689,8.1722,44096.1338
2008-12-29 14:15:00,24.71,24.75,24.7,24.74,55590.38662486938,8.1722,8.1854,8.1689,8.1821,55590.3866
2008-12-29 14:20:00,24.74,24.77,24.72,24.73,44723.09299895506,8.1821,8.192,8.1755,8.1788,44723.093
2008-12-29 14:25:00,24.73,24.79,24.71,24.75,95297.80564263322,8.1788,8.1987,8.1722,8.1854,95297.8056
2008-12-29 14:30:00,24.75,24.78,24.72,24.78,63531.87042842215,8.1854,8.1953,8.1755,8.1953,63531.8704
2008-12-29 14:35:00,24.78,24.83,24.75,24.83,129989.55067920584,8.1953,8.2119,8.1854,8.2119,129989.5507
2008-12-29 14:40:00,24.82,24.88,24.82,24.87,116614.42006269592,8.2086,8.2284,8.2086,8.2251,116614.4201
2008-12-29 14:45:00,24.87,24.87,24.78,24.78,86311.38975966562,8.2251,8.2251,8.1953,8.1953,86311.3898
2008-12-29 14:50:00,24.78,24.78,24.75,24.76,70010.44932079414,8.1953,8.1953,8.1854,8.1887,70010.4493
2008-12-29 14:55:00,24.76,24.82,24.76,24.79,63531.87042842215,8.1887,8.2086,8.1887,8.1987,63531.8704
2008-12-29 15:00:00,24.78,24.83,24.78,24.82,68965.5172413793,8.1953,8.2119,8.1953,8.2086,68965.5172
2008-12-29 15:05:00,24.82,24.89,24.82,24.83,144827.58620689655,8.2086,8.2317,8.2086,8.2119,144827.5862
2008-12-29 15:10:00,24.83,24.86,24.82,24.82,52664.57680250784,8.2119,8.2218,8.2086,8.2086,52664.5768
2008-12-29 15:15:00,24.82,24.83,24.74,24.74,166353.1870428422,8.2086,8.2119,8.1821,8.1821,166353.187
2008-12-29 15:20:00,24.74,24.79,24.74,24.79,129153.60501567398,8.1821,8.1987,8.1821,8.1987,129153.605
2008-12-29 15:25:00,24.78,24.83,24.77,24.8,94461.85997910135,8.1953,8.2119,8.192,8.202,94461.86
2008-12-29 15:30:00,24.8,24.86,24.79,24.81,141901.776384535,8.202,8.2218,8.1987,8.2053,141901.7764
2008-12-29 15:35:00,24.81,24.81,24.74,24.79,146081.50470219436,8.2053,8.2053,8.1821,8.1987,146081.5047
2008-12-29 15:40:00,24.79,24.93,24.79,24.91,339184.9529780564,8.1987,8.245,8.1987,8.2383,339184.953
2008-12-29 15:45:00,24.92,24.93,24.88,24.9,164054.33646812956,8.2416,8.245,8.2284,8.235,164054.3365
2008-12-29 15:50:00,24.9,24.92,24.86,24.89,312434.6917450366,8.235,8.2416,8.2218,8.2317,312434.6917
2008-12-29 15:55:00,24.89,24.96,24.86,24.96,611494.2528735632,8.2317,8.2549,8.2218,8.2549,611494.2529
2008-12-30 09:30:00,25.12,25.4,25.1,25.26,336259.1431556949,8.3078,8.4004,8.3012,8.3541,336259.1432
2008-12-30 09:35:00,25.26,25.36,25.25,25.34,187460.815047022,8.3541,8.3872,8.3508,8.3806,187460.815
2008-12-30 09:40:00,25.34,25.34,25.3,25.32,102612.33019853708,8.3806,8.3806,8.3673,8.3739,102612.3302
2008-12-30 09:45:00,25.32,25.33,25.26,25.32,132079.41483803553,8.3739,8.3772,8.3541,8.3739,132079.4148
2008-12-30 09:50:00,25.32,25.35,25.32,25.35,113897.59665621734,8.3739,8.3839,8.3739,8.3839,113897.5967
2008-12-30 09:55:00,25.35,25.35,25.29,25.3,159874.60815047022,8.3839,8.3839,8.364,8.3673,159874.6082
2008-12-30 10:00:00,25.3,25.36,25.29,25.34,124555.90386624869,8.3673,8.3872,8.364,8.3806,124555.9039
2008-12-30 10:05:00,25.35,25.36,25.34,25.36,192267.5026123302,8.3839,8.3872,8.3806,8.3872,192267.5026
2008-12-30 10:10:00,25.36,25.36,25.31,25.34,114106.58307210031,8.3872,8.3872,8.3706,8.3806,114106.5831
2008-12-30 10:15:00,25.35,25.36,25.32,25.34,108045.97701149424,8.3839,8.3872,8.3739,8.3806,108045.977
2008-12-30 10:20:00,25.34,25.36,25.33,25.36,124973.87669801465,8.3806,8.3872,8.3772,8.3872,124973.8767
2008-12-30 10:25:00,25.36,25.36,25.33,25.34,112225.7053291536,8.3872,8.3872,8.3772,8.3806,112225.7053
2008-12-30 10:30:00,25.34,25.36,25.33,25.35,98432.60188087774,8.3806,8.3872,8.3772,8.3839,98432.6019
2008-12-30 10:35:00,25.35,25.37,25.35,25.36,195820.27168234065,8.3839,8.3905,8.3839,8.3872,195820.2717
2008-12-30 10:40:00,25.36,25.36,25.34,25.36,54963.42737722048,8.3872,8.3872,8.3806,8.3872,54963.4274
2008-12-30 10:45:00,25.36,25.37,25.36,25.36,137722.04806687564,8.3872,8.3905,8.3872,8.3872,137722.0481
2008-12-30 10:50:00,25.36,25.37,25.35,25.35,178892.37199582026,8.3872,8.3905,8.3839,8.3839,178892.372
2008-12-30 10:55:00,25.35,25.36,25.35,25.36,49529.780564263325,8.3839,8.3872,8.3839,8.3872,49529.7806
2008-12-30 11:00:00,25.36,25.36,25.34,25.36,73563.2183908046,8.3872,8.3872,8.3806,8.3872,73563.2184
2008-12-30 11:05:00,25.36,25.36,25.34,25.34,84848.48484848485,8.3872,8.3872,8.3806,8.3806,84848.4848
2008-12-30 11:10:00,25.34,25.36,25.29,25.32,157784.74399164054,8.3806,8.3872,8.364,8.3739,157784.744
2008-12-30 11:15:00,25.32,25.32,25.29,25.32,57680.250783699055,8.3739,8.3739,8.364,8.3739,57680.2508
2008-12-30 11:20:00,25.32,25.36,25.32,25.36,56844.305120167184,8.3739,8.3872,8.3739,8.3872,56844.3051
2008-12-30 11:25:00,25.35,25.37,25.34,25.37,115987.46081504702,8.3839,8.3905,8.3806,8.3905,115987.4608
2008-12-30 11:30:00,25.37,25.38,25.36,25.37,158829.67607105538,8.3905,8.3938,8.3872,8.3905,158829.6761
2008-12-30 11:35:00,25.37,25.44,25.37,25.44,187669.8014629049,8.3905,8.4136,8.3905,8.4136,187669.8015
2008-12-30 11:40:00,25.44,25.47,25.42,25.45,107210.03134796236,8.4136,8.4235,8.407,8.4169,107210.0313
2008-12-30 11:45:00,25.46,25.48,25.45,25.45,109299.89550679206,8.4202,8.4269,8.4169,8.4169,109299.8955
2008-12-30 11:50:00,25.45,25.47,25.43,25.45,75444.0961337513,8.4169,8.4235,8.4103,8.4169,75444.0961
2008-12-30 11:55:00,25.46,25.48,25.45,25.47,96133.7513061651,8.4202,8.4269,8.4169,8.4235,96133.7513
2008-12-30 12:00:00,25.47,25.48,25.44,25.45,85057.4712643678,8.4235,8.4269,8.4136,8.4169,85057.4713
2008-12-30 12:05:00,25.45,25.47,25.43,25.43,63322.88401253918,8.4169,8.4235,8.4103,8.4103,63322.884
2008-12-30 12:10:00,25.43,25.46,25.38,25.4,94252.87356321838,8.4103,8.4202,8.3938,8.4004,94252.8736
2008-12-30 12:15:00,25.4,25.43,25.39,25.39,65412.74817136886,8.4004,8.4103,8.3971,8.3971,65412.7482
2008-12-30 12:20:00,25.39,25.41,25.37,25.41,36781.6091954023,8.3971,8.4037,8.3905,8.4037,36781.6092
2008-12-30 12:25:00,25.41,25.48,25.4,25.47,72518.28631138976,8.4037,8.4269,8.4004,8.4235,72518.2863
2008-12-30 12:30:00,25.48,25.48,25.44,25.46,68338.5579937304,8.4269,8.4269,8.4136,8.4202,68338.558
2008-12-30 12:35:00,25.46,25.46,25.39,25.39,82758.62068965517,8.4202,8.4202,8.3971,8.3971,82758.6207
2008-12-30 12:40:00,25.39,25.45,25.36,25.43,136677.1159874608,8.3971,8.4169,8.3872,8.4103,136677.116
2008-12-30 12:45:00,25.43,25.45,25.38,25.41,147544.40961337512,8.4103,8.4169,8.3938,8.4037,147544.4096
2008-12-30 12:50:00,25.4,25.41,25.36,25.39,123510.97178683383,8.4004,8.4037,8.3872,8.3971,123510.9718
2008-12-30 12:55:00,25.38,25.4,25.37,25.39,69592.47648902821,8.3938,8.4004,8.3905,8.3971,69592.4765
2008-12-30 13:00:00,25.39,25.39,25.36,25.37,90909.09090909093,8.3971,8.3971,8.3872,8.3905,90909.0909
2008-12-30 13:05:00,25.38,25.39,25.36,25.36,55381.400208986415,8.3938,8.3971,8.3872,8.3872,55381.4002
2008-12-30 13:10:00,25.36,25.36,25.28,25.3,141065.83072100312,8.3872,8.3872,8.3607,8.3673,141065.8307
2008-12-30 13:15:00,25.3,25.32,25.26,25.28,70846.39498432602,8.3673,8.3739,8.3541,8.3607,70846.395
2008-12-30 13:20:00,25.29,25.46,25.25,25.28,49738.76698014629,8.364,8.4202,8.3508,8.3607,49738.767
2008-12-30 13:25:00,25.28,25.33,25.28,25.3,46603.97074190177,8.3607,8.3772,8.3607,8.3673,46603.9707
2008-12-30 13:30:00,25.29,25.3,25.27,25.29,56217.345872518286,8.364,8.3673,8.3574,8.364,56217.3459
2008-12-30 13:35:00,25.29,25.29,25.24,25.24,49947.75339602926,8.364,8.364,8.3475,8.3475,49947.7534
2008-12-30 13:40:00,25.24,25.29,25.24,25.27,72309.29989550679,8.3475,8.364,8.3475,8.3574,72309.2999
2008-12-30 13:45:00,25.27,25.33,25.27,25.33,78787.87878787878,8.3574,8.3772,8.3574,8.3772,78787.8788
2008-12-30 13:50:00,25.33,25.35,25.27,25.3,68965.5172413793,8.3772,8.3839,8.3574,8.3673,68965.5172
2008-12-30 13:55:00,25.29,25.31,25.22,25.22,58516.19644723093,8.364,8.3706,8.3409,8.3409,58516.1964
2008-12-30 14:00:00,25.22,25.25,25.18,25.25,147962.38244514106,8.3409,8.3508,8.3276,8.3508,147962.3824
2008-12-30 14:05:00,25.25,25.27,25.23,25.26,70219.43573667711,8.3508,8.3574,8.3442,8.3541,70219.4357
2008-12-30 14:10:00,25.25,25.29,25.18,25.22,652455.5903866248,8.3508,8.364,8.3276,8.3409,652455.5904
2008-12-30 14:15:00,25.22,25.26,25.22,25.23,61442.00626959247,8.3409,8.3541,8.3409,8.3442,61442.0063
2008-12-30 14:20:00,25.22,25.26,25.19,25.21,115778.47439916406,8.3409,8.3541,8.3309,8.3376,115778.4744
2008-12-30 14:25:00,25.2,25.28,25.19,25.28,61859.97910135841,8.3343,8.3607,8.3309,8.3607,61859.9791
2008-12-30 14:30:00,25.28,25.31,25.26,25.27,76280.04179728318,8.3607,8.3706,8.3541,8.3574,76280.0418
2008-12-30 14:35:00,25.27,25.31,25.27,25.29,58725.18286311389,8.3574,8.3706,8.3574,8.364,58725.1829
2008-12-30 14:40:00,25.28,25.28,25.22,25.27,199791.01358411703,8.3607,8.3607,8.3409,8.3574,199791.0136
2008-12-30 14:45:00,25.27,25.31,25.26,25.28,82549.6342737722,8.3574,8.3706,8.3541,8.3607,82549.6343
2008-12-30 14:50:00,25.29,25.29,25.25,25.28,67293.62591431556,8.364,8.364,8.3508,8.3607,67293.6259
2008-12-30 14:55:00,25.28,25.31,25.22,25.24,67084.6394984326,8.3607,8.3706,8.3409,8.3475,67084.6395
2008-12-30 15:00:00,25.25,25.28,25.24,25.27,92163.00940438872,8.3508,8.3607,8.3475,8.3574,92163.0094
2008-12-30 15:05:00,25.27,25.3,25.25,25.26,137513.0616509927,8.3574,8.3673,8.3508,8.3541,137513.0617
2008-12-30 15:10:00,25.26,25.3,25.24,25.29,122257.05329153604,8.3541,8.3673,8.3475,8.364,122257.0533
2008-12-30 15:15:00,25.29,25.32,25.28,25.3,48902.82131661442,8.364,8.3739,8.3607,8.3673,48902.8213
2008-12-30 15:20:00,25.3,25.31,25.26,25.26,56217.345872518286,8.3673,8.3706,8.3541,8.3541,56217.3459
2008-12-30 15:25:00,25.26,25.34,25.26,25.31,78369.90595611285,8.3541,8.3806,8.3541,8.3706,78369.906
2008-12-30 15:30:00,25.31,25.33,25.28,25.31,82549.6342737722,8.3706,8.3772,8.3607,8.3706,82549.6343
2008-12-30 15:35:00,25.3,25.32,25.27,25.28,110344.8275862069,8.3673,8.3739,8.3574,8.3607,110344.8276
2008-12-30 15:40:00,25.29,25.34,25.26,25.34,230929.9895506792,8.364,8.3806,8.3541,8.3806,230929.9896
2008-12-30 15:45:00,25.34,25.38,25.31,25.36,199373.04075235108,8.3806,8.3938,8.3706,8.3872,199373.0408
2008-12-30 15:50:00,25.36,25.47,25.35,25.46,322048.06687565305,8.3872,8.4235,8.3839,8.4202,322048.0669
2008-12-30 15:55:00,25.46,25.48,25.42,25.44,535423.197492163,8.4202,8.4269,8.407,8.4136,535423.1975
2008-12-31 09:30:00,25.48,25.57,25.39,25.55,344200.62695924763,8.4269,8.4566,8.3971,8.45,344200.627
2008-12-31 09:35:00,25.55,25.57,25.48,25.56,175966.56217345872,8.45,8.4566,8.4269,8.4533,175966.5622
2008-12-31 09:40:00,25.56,25.59,25.55,25.59,275444.09613375127,8.4533,8.4632,8.45,8.4632,275444.0961
2008-12-31 09:45:00,25.59,25.6,25.56,25.6,94879.83281086729,8.4632,8.4665,8.4533,8.4665,94879.8328
2008-12-31 09:50:00,25.59,25.66,25.56,25.64,196656.2173458725,8.4632,8.4864,8.4533,8.4798,196656.2173
2008-12-31 09:55:00,25.64,25.71,25.62,25.69,268965.5172413793,8.4798,8.5029,8.4732,8.4963,268965.5172
2008-12-31 10:00:00,25.7,25.71,25.61,25.63,216091.9540229885,8.4996,8.5029,8.4698,8.4765,216091.954
2008-12-31 10:05:00,25.64,25.64,25.54,25.58,94461.85997910135,8.4798,8.4798,8.4467,8.4599,94461.86
2008-12-31 10:10:00,25.57,25.59,25.54,25.58,45141.065830721,8.4566,8.4632,8.4467,8.4599,45141.0658
2008-12-31 10:15:00,25.57,25.65,25.57,25.65,88192.26750261233,8.4566,8.4831,8.4566,8.4831,88192.2675
2008-12-31 10:20:00,25.65,25.71,25.64,25.69,173458.7251828631,8.4831,8.5029,8.4798,8.4963,173458.7252
2008-12-31 10:25:00,25.69,25.71,25.66,25.67,134796.2382445141,8.4963,8.5029,8.4864,8.4897,134796.2382
2008-12-31 10:30:00,25.67,25.67,25.52,25.52,143155.6948798328,8.4897,8.4897,8.4401,8.4401,143155.6949
2008-12-31 10:35:00,25.52,25.59,25.52,25.56,180564.263322884,8.4401,8.4632,8.4401,8.4533,180564.2633
2008-12-31 10:40:00,25.56,25.6,25.56,25.56,53291.53605015674,8.4533,8.4665,8.4533,8.4533,53291.5361
2008-12-31 10:45:00,25.56,25.64,25.56,25.59,152351.09717868338,8.4533,8.4798,8.4533,8.4632,152351.0972
2008-12-31 10:50:00,25.6,25.6,25.51,25.54,168443.0512016719,8.4665,8.4665,8.4368,8.4467,168443.0512
2008-12-31 10:55:00,25.53,25.56,25.49,25.5,80459.77011494253,8.4434,8.4533,8.4302,8.4335,80459.7701
2008-12-31 11:00:00,25.49,25.51,25.48,25.48,66039.70741901777,8.4302,8.4368,8.4269,8.4269,66039.7074
2008-12-31 11:05:00,25.48,25.49,25.44,25.45,81086.72936259143,8.4269,8.4302,8.4136,8.4169,81086.7294
2008-12-31 11:10:00,25.45,25.63,25.42,25.49,478787.8787878788,8.4169,8.4765,8.407,8.4302,478787.8788
2008-12-31 11:15:00,25.49,25.54,25.48,25.49,65203.76175548589,8.4302,8.4467,8.4269,8.4302,65203.7618
2008-12-31 11:20:00,25.49,25.52,25.47,25.52,40961.33751306165,8.4302,8.4401,8.4235,8.4401,40961.3375
2008-12-31 11:25:00,25.52,25.6,25.49,25.59,70428.42215256009,8.4401,8.4665,8.4302,8.4632,70428.4222
2008-12-31 11:30:00,25.6,25.64,25.57,25.61,89655.1724137931,8.4665,8.4798,8.4566,8.4698,89655.1724
2008-12-31 11:35:00,25.61,25.62,25.57,25.59,50574.71264367816,8.4698,8.4732,8.4566,8.4632,50574.7126
2008-12-31 11:40:00,25.58,25.61,25.55,25.55,47439.91640543364,8.4599,8.4698,8.45,8.45,47439.9164
2008-12-31 11:45:00,25.55,25.61,25.53,25.57,64994.77533960292,8.45,8.4698,8.4434,8.4566,64994.7753
2008-12-31 11:50:00,25.56,25.61,25.54,25.55,71473.35423197492,8.4533,8.4698,8.4467,8.45,71473.3542
2008-12-31 11:55:00,25.55,25.59,25.54,25.58,66875.65308254963,8.45,8.4632,8.4467,8.4599,66875.6531
2008-12-31 12:00:00,25.58,25.61,25.57,25.58,50156.73981191222,8.4599,8.4698,8.4566,8.4599,50156.7398
2008-12-31 12:05:00,25.58,25.59,25.56,25.59,79623.82445141066,8.4599,8.4632,8.4533,8.4632,79623.8245
2008-12-31 12:10:00,25.59,25.62,25.57,25.59,43887.14733542319,8.4632,8.4732,8.4566,8.4632,43887.1473
2008-12-31 12:15:00,25.6,25.6,25.56,25.58,29676.0710553814,8.4665,8.4665,8.4533,8.4599,29676.0711
2008-12-31 12:20:00,25.58,25.61,25.57,25.6,45559.038662486935,8.4599,8.4698,8.4566,8.4665,45559.0387
2008-12-31 12:25:00,25.6,25.61,25.58,25.59,40543.36468129572,8.4665,8.4698,8.4599,8.4632,40543.3647
2008-12-31 12:30:00,25.59,25.61,25.58,25.59,51619.644723093,8.4632,8.4698,8.4599,8.4632,51619.6447
2008-12-31 12:35:00,25.59,25.59,25.53,25.56,81922.6750261233,8.4632,8.4632,8.4434,8.4533,81922.675
2008-12-31 12:40:00,25.57,25.58,25.55,25.58,50156.73981191222,8.4566,8.4599,8.45,8.4599,50156.7398
2008-12-31 12:45:00,25.58,25.61,25.58,25.59,37199.58202716823,8.4599,8.4698,8.4599,8.4632,37199.582
2008-12-31 12:50:00,25.59,25.6,25.57,25.57,73354.23197492163,8.4632,8.4665,8.4566,8.4566,73354.232
2008-12-31 12:55:00,25.58,25.61,25.57,25.59,65830.7210031348,8.4599,8.4698,8.4566,8.4632,65830.721
2008-12-31 13:00:00,25.59,25.61,25.58,25.6,41379.31034482759,8.4632,8.4698,8.4599,8.4665,41379.3103
2008-12-31 13:05:00,25.6,25.6,25.56,25.57,47439.91640543364,8.4665,8.4665,8.4533,8.4566,47439.9164
2008-12-31 13:10:00,25.57,25.58,25.51,25.57,76071.0553814002,8.4566,8.4599,8.4368,8.4566,76071.0554
2008-12-31 13:15:00,25.57,25.59,25.55,25.58,38244.51410658307,8.4566,8.4632,8.45,8.4599,38244.5141
2008-12-31 13:20:00,25.59,25.59,25.52,25.54,61024.03343782654,8.4632,8.4632,8.4401,8.4467,61024.0334
2008-12-31 13:25:00,25.54,25.58,25.54,25.54,58516.19644723093,8.4467,8.4599,8.4467,8.4467,58516.1964
2008-12-31 13:30:00,25.54,25.58,25.54,25.56,40961.33751306165,8.4467,8.4599,8.4467,8.4533,40961.3375
2008-12-31 13:35:00,25.56,25.59,25.55,25.55,50574.71264367816,8.4533,8.4632,8.45,8.45,50574.7126
2008-12-31 13:40:00,25.55,25.58,25.55,25.56,29885.05747126437,8.45,8.4599,8.45,8.4533,29885.0575
2008-12-31 13:45:00,25.56,25.58,25.54,25.55,79205.85161964472,8.4533,8.4599,8.4467,8.45,79205.8516
2008-12-31 13:50:00,25.54,25.55,25.51,25.54,28422.152560083592,8.4467,8.45,8.4368,8.4467,28422.1526
2008-12-31 13:55:00,25.54,25.6,25.54,25.57,187042.842215256,8.4467,8.4665,8.4467,8.4566,187042.8422
2008-12-31 14:00:00,25.58,25.68,25.57,25.65,189968.65203761755,8.4599,8.493,8.4566,8.4831,189968.652
2008-12-31 14:05:00,25.66,25.68,25.61,25.62,130198.53709508882,8.4864,8.493,8.4698,8.4732,130198.5371
2008-12-31 14:10:00,25.62,25.62,25.59,25.59,53500.52246603971,8.4732,8.4732,8.4632,8.4632,53500.5225
2008-12-31 14:15:00,25.6,25.62,25.58,25.59,91954.02298850576,8.4665,8.4732,8.4599,8.4632,91954.023
2008-12-31 14:20:00,25.6,25.62,25.59,25.59,100522.46603970742,8.4665,8.4732,8.4632,8.4632,100522.466
2008-12-31 14:25:00,25.59,25.6,25.56,25.58,97178.68338557992,8.4632,8.4665,8.4533,8.4599,97178.6834
2008-12-31 14:30:00,25.59,25.64,25.58,25.61,156112.8526645768,8.4632,8.4798,8.4599,8.4698,156112.8527
2008-12-31 14:35:00,25.61,25.63,25.53,25.6,156321.83908045976,8.4698,8.4765,8.4434,8.4665,156321.8391
2008-12-31 14:40:00,25.61,25.65,25.59,25.62,71473.35423197492,8.4698,8.4831,8.4632,8.4732,71473.3542
2008-12-31 14:45:00,25.62,25.64,25.59,25.6,65203.76175548589,8.4732,8.4798,8.4632,8.4665,65203.7618
2008-12-31 14:50:00,25.59,25.6,25.57,25.59,90073.14524555903,8.4632,8.4665,8.4566,8.4632,90073.1452
2008-12-31 14:55:00,25.59,25.63,25.59,25.62,41588.29676071055,8.4632,8.4765,8.4632,8.4732,41588.2968
2008-12-31 15:00:00,25.63,25.67,25.61,25.61,115778.47439916406,8.4765,8.4897,8.4698,8.4698,115778.4744
2008-12-31 15:05:00,25.62,25.65,25.6,25.63,179310.3448275862,8.4732,8.4831,8.4665,8.4765,179310.3448
2008-12-31 15:10:00,25.62,25.65,25.57,25.57,141065.83072100312,8.4732,8.4831,8.4566,8.4566,141065.8307
2008-12-31 15:15:00,25.57,25.6,25.56,25.58,105120.1671891327,8.4566,8.4665,8.4533,8.4599,105120.1672
2008-12-31 15:20:00,25.58,25.61,25.57,25.6,156530.82549634273,8.4599,8.4698,8.4566,8.4665,156530.8255
2008-12-31 15:25:00,25.6,25.61,25.53,25.59,173040.75235109718,8.4665,8.4698,8.4434,8.4632,173040.7524
2008-12-31 15:30:00,25.6,25.67,25.6,25.67,164890.28213166143,8.4665,8.4897,8.4665,8.4897,164890.2821
2008-12-31 15:35:00,25.67,25.71,25.65,25.66,220689.6551724138,8.4897,8.5029,8.4831,8.4864,220689.6552
2008-12-31 15:40:00,25.66,25.66,25.57,25.58,210449.3207941484,8.4864,8.4864,8.4566,8.4599,210449.3208
2008-12-31 15:45:00,25.58,25.59,25.49,25.55,247230.92998955067,8.4599,8.4632,8.4302,8.45,247230.93
2008-12-31 15:50:00,25.55,25.57,25.51,25.56,277742.94670846395,8.45,8.4566,8.4368,8.4533,277742.9467
2008-12-31 15:55:00,25.56,25.71,25.54,25.57,729571.5778474399,8.4533,8.5029,8.4467,8.4566,729571.5778
2009-01-02 09:30:00,25.61,25.77,25.42,25.47,306583.0721003135,8.4698,8.5228,8.407,8.4235,306583.0721
2009-01-02 09:35:00,25.48,25.48,25.34,25.36,128526.64576802508,8.4269,8.4269,8.3806,8.3872,128526.6458
2009-01-02 09:40:00,25.36,25.39,25.28,25.3,105956.11285266458,8.3872,8.3971,8.3607,8.3673,105956.1129
2009-01-02 09:45:00,25.32,25.32,25.19,25.2,123719.95820271682,8.3739,8.3739,8.3309,8.3343,123719.9582
2009-01-02 09:50:00,25.19,25.22,25.11,25.11,210240.3343782654,8.3309,8.3409,8.3045,8.3045,210240.3344
2009-01-02 09:55:00,25.11,25.2,25.09,25.15,192476.4890282132,8.3045,8.3343,8.2979,8.3177,192476.489
2009-01-02 10:00:00,25.15,25.2,25.06,25.1,157157.78474399162,8.3177,8.3343,8.288,8.3012,157157.7847
2009-01-02 10:05:00,25.09,25.12,25.07,25.11,80250.78369905955,8.2979,8.3078,8.2913,8.3045,80250.7837
2009-01-02 10:10:00,25.1,25.19,25.09,25.17,110762.80041797285,8.3012,8.3309,8.2979,8.3243,110762.8004
2009-01-02 10:15:00,25.17,25.18,25.11,25.15,128317.6593521421,8.3243,8.3276,8.3045,8.3177,128317.6594
2009-01-02 10:20:00,25.15,25.25,25.14,25.23,104911.18077324974,8.3177,8.3508,8.3144,8.3442,104911.1808
2009-01-02 10:25:00,25.23,25.25,25.15,25.21,183490.07314524555,8.3442,8.3508,8.3177,8.3376,183490.0731
2009-01-02 10:30:00,25.2,25.26,25.18,25.26,82549.6342737722,8.3343,8.3541,8.3276,8.3541,82549.6343
2009-01-02 10:35:00,25.26,25.35,25.24,25.35,141065.83072100312,8.3541,8.3839,8.3475,8.3839,141065.8307
2009-01-02 10:40:00,25.35,25.36,25.29,25.31,101776.3845350052,8.3839,8.3872,8.364,8.3706,101776.3845
2009-01-02 10:45:00,25.31,25.31,25.26,25.31,70846.39498432602,8.3706,8.3706,8.3541,8.3706,70846.395
2009-01-02 10:50:00,25.3,25.32,25.27,25.3,112016.71891327064,8.3673,8.3739,8.3574,8.3673,112016.7189
2009-01-02 10:55:00,25.3,25.36,25.27,25.35,162173.45872518286,8.3673,8.3872,8.3574,8.3839,162173.4587
2009-01-02 11:00:00,25.35,25.42,25.35,25.42,131243.46917450364,8.3839,8.407,8.3839,8.407,131243.4692
2009-01-02 11:05:00,25.42,25.49,25.4,25.47,166144.20062695924,8.407,8.4302,8.4004,8.4235,166144.2006
2009-01-02 11:10:00,25.47,25.48,25.43,25.45,111598.7460815047,8.4235,8.4269,8.4103,8.4169,111598.7461
2009-01-02 11:15:00,25.45,25.47,25.41,25.44,79832.81086729362,8.4169,8.4235,8.4037,8.4136,79832.8109
2009-01-02 11:20:00,25.44,25.48,25.42,25.45,84639.49843260187,8.4136,8.4269,8.407,8.4169,84639.4984
2009-01-02 11:25:00,25.45,25.48,25.45,25.48,59143.15569487983,8.4169,8.4269,8.4169,8.4269,59143.1557
2009-01-02 11:30:00,25.48,25.51,25.48,25.5,70846.39498432602,8.4269,8.4368,8.4269,8.4335,70846.395
2009-01-02 11:35:00,25.5,25.52,25.47,25.48,87774.29467084639,8.4335,8.4401,8.4235,8.4269,87774.2947
2009-01-02 11:40:00,25.47,25.5,25.47,25.5,51828.631138975965,8.4235,8.4335,8.4235,8.4335,51828.6311
2009-01-02 11:45:00,25.51,25.55,25.49,25.53,87774.29467084639,8.4368,8.45,8.4302,8.4434,87774.2947
2009-01-02 11:50:00,25.53,25.57,25.52,25.53,73354.23197492163,8.4434,8.4566,8.4401,8.4434,73354.232
2009-01-02 11:55:00,25.54,25.56,25.48,25.48,107628.00417972832,8.4467,8.4533,8.4269,8.4269,107628.0042
2009-01-02 12:00:00,25.48,25.52,25.45,25.47,90073.14524555903,8.4269,8.4401,8.4169,8.4235,90073.1452
2009-01-02 12:05:00,25.47,25.49,25.46,25.48,40543.36468129572,8.4235,8.4302,8.4202,8.4269,40543.3647
2009-01-02 12:10:00,25.47,25.49,25.43,25.44,47021.94357366771,8.4235,8.4302,8.4103,8.4136,47021.9436
2009-01-02 12:15:00,25.44,25.47,25.41,25.41,86729.36259143155,8.4136,8.4235,8.4037,8.4037,86729.3626
2009-01-02 12:20:00,25.42,25.43,25.38,25.42,87983.28108672936,8.407,8.4103,8.3938,8.407,87983.2811
2009-01-02 12:25:00,25.42,25.44,25.41,25.41,52664.57680250784,8.407,8.4136,8.4037,8.4037,52664.5768
2009-01-02 12:30:00,25.41,25.45,25.4,25.43,115360.50156739813,8.4037,8.4169,8.4004,8.4103,115360.5016
2009-01-02 12:35:00,25.42,25.48,25.42,25.44,118704.2842215256,8.407,8.4269,8.407,8.4136,118704.2842
2009-01-02 12:40:00,25.44,25.48,25.42,25.47,105956.11285266458,8.4136,8.4269,8.407,8.4235,105956.1129
2009-01-02 12:45:00,25.48,25.49,25.46,25.48,37826.54127481714,8.4269,8.4302,8.4202,8.4269,37826.5413
2009-01-02 12:50:00,25.48,25.48,25.46,25.48,34482.75862068965,8.4269,8.4269,8.4202,8.4269,34482.7586
2009-01-02 12:55:00,25.48,25.48,25.46,25.48,92789.9686520376,8.4269,8.4269,8.4202,8.4269,92789.9687
2009-01-02 13:00:00,25.48,25.5,25.47,25.48,78160.91954022988,8.4269,8.4335,8.4235,8.4269,78160.9195
2009-01-02 13:05:00,25.48,25.5,25.44,25.5,70010.44932079414,8.4269,8.4335,8.4136,8.4335,70010.4493
2009-01-02 13:10:00,25.5,25.51,25.44,25.46,165935.2142110763,8.4335,8.4368,8.4136,8.4202,165935.2142
2009-01-02 13:15:00,25.47,25.48,25.44,25.48,75862.06896551723,8.4235,8.4269,8.4136,8.4269,75862.069
2009-01-02 13:20:00,25.48,25.55,25.47,25.53,58307.21003134796,8.4269,8.45,8.4235,8.4434,58307.21
2009-01-02 13:25:00,25.53,25.59,25.51,25.58,57889.23719958203,8.4434,8.4632,8.4368,8.4599,57889.2372
2009-01-02 13:30:00,25.58,25.6,25.55,25.57,59352.1421107628,8.4599,8.4665,8.45,8.4566,59352.1421
2009-01-02 13:35:00,25.58,25.63,25.58,25.59,104702.19435736677,8.4599,8.4765,8.4599,8.4632,104702.1944
2009-01-02 13:40:00,25.6,25.61,25.57,25.59,59979.1013584117,8.4665,8.4698,8.4566,8.4632,59979.1014
2009-01-02 13:45:00,25.6,25.61,25.57,25.58,107836.99059561128,8.4665,8.4698,8.4566,8.4599,107836.9906
2009-01-02 13:50:00,25.58,25.59,25.57,25.58,64576.80250783699,8.4599,8.4632,8.4566,8.4599,64576.8025
2009-01-02 13:55:00,25.57,25.59,25.55,25.59,67293.62591431556,8.4566,8.4632,8.45,8.4632,67293.6259
2009-01-02 14:00:00,25.58,25.59,25.55,25.57,114106.58307210031,8.4599,8.4632,8.45,8.4566,114106.5831
2009-01-02 14:05:00,25.56,25.57,25.46,25.48,340438.87147335423,8.4533,8.4566,8.4202,8.4269,340438.8715
2009-01-02 14:10:00,25.48,25.52,25.46,25.52,92789.9686520376,8.4269,8.4401,8.4202,8.4401,92789.9687
2009-01-02 14:15:00,25.52,25.54,25.51,25.52,79832.81086729362,8.4401,8.4467,8.4368,8.4401,79832.8109
2009-01-02 14:20:00,25.52,25.53,25.5,25.51,248484.84848484848,8.4401,8.4434,8.4335,8.4368,248484.8485
2009-01-02 14:25:00,25.52,25.52,25.46,25.47,152560.08359456636,8.4401,8.4401,8.4202,8.4235,152560.0836
2009-01-02 14:30:00,25.47,25.56,25.47,25.53,143782.6541274817,8.4235,8.4533,8.4235,8.4434,143782.6541
2009-01-02 14:35:00,25.53,25.56,25.48,25.48,155694.87983281087,8.4434,8.4533,8.4269,8.4269,155694.8798
2009-01-02 14:40:00,25.48,25.51,25.43,25.44,177011.49425287356,8.4269,8.4368,8.4103,8.4136,177011.4943
2009-01-02 14:45:00,25.44,25.47,25.41,25.41,103030.30303030302,8.4136,8.4235,8.4037,8.4037,103030.303
2009-01-02 14:50:00,25.42,25.48,25.41,25.48,66875.65308254963,8.407,8.4269,8.4037,8.4269,66875.6531
2009-01-02 14:55:00,25.46,25.48,25.46,25.48,86729.36259143155,8.4202,8.4269,8.4202,8.4269,86729.3626
2009-01-02 15:00:00,25.48,25.55,25.48,25.51,285057.4712643678,8.4269,8.45,8.4269,8.4368,285057.4713
2009-01-02 15:05:00,25.51,25.54,25.49,25.5,97178.68338557992,8.4368,8.4467,8.4302,8.4335,97178.6834
2009-01-02 15:10:00,25.51,25.54,25.5,25.52,111807.73249738768,8.4368,8.4467,8.4335,8.4401,111807.7325
2009-01-02 15:15:00,25.53,25.53,25.5,25.52,134796.2382445141,8.4434,8.4434,8.4335,8.4401,134796.2382
2009-01-02 15:20:00,25.52,25.53,25.5,25.53,151724.13793103446,8.4401,8.4434,8.4335,8.4434,151724.1379
2009-01-02 15:25:00,25.53,25.54,25.51,25.52,154440.96133751306,8.4434,8.4467,8.4368,8.4401,154440.9613
2009-01-02 15:30:00,25.52,25.56,25.51,25.51,145454.54545454544,8.4401,8.4533,8.4368,8.4368,145454.5455
2009-01-02 15:35:00,25.51,25.55,25.5,25.54,191222.57053291536,8.4368,8.45,8.4335,8.4467,191222.5705
2009-01-02 15:40:00,25.54,25.66,25.54,25.66,570323.9289446186,8.4467,8.4864,8.4467,8.4864,570323.9289
2009-01-02 15:45:00,25.66,25.68,25.64,25.66,372622.7795193312,8.4864,8.493,8.4798,8.4864,372622.7795
2009-01-02 15:50:00,25.67,25.69,25.64,25.66,495297.8056426332,8.4897,8.4963,8.4798,8.4864,495297.8056
2009-01-02 15:55:00,25.66,25.67,25.56,25.59,806896.5517241379,8.4864,8.4897,8.4533,8.4632,806896.5517
2009-01-05 09:30:00,25.46,25.59,25.37,25.39,360710.5538140021,8.4202,8.4632,8.3905,8.3971,360710.5538
2009-01-05 09:35:00,25.38,25.41,25.29,25.3,102612.33019853708,8.3938,8.4037,8.364,8.3673,102612.3302
2009-01-05 09:40:00,25.29,25.32,25.18,25.26,101567.39811912226,8.364,8.3739,8.3276,8.3541,101567.3981
2009-01-05 09:45:00,25.25,25.27,25.2,25.22,129571.57784743993,8.3508,8.3574,8.3343,8.3409,129571.5778
2009-01-05 09:50:00,25.22,25.25,25.18,25.18,110971.7868338558,8.3409,8.3508,8.3276,8.3276,110971.7868
2009-01-05 09:55:00,25.18,25.2,25.1,25.15,160083.5945663532,8.3276,8.3343,8.3012,8.3177,160083.5946
2009-01-05 10:00:00,25.15,25.25,25.15,25.22,183908.0459770115,8.3177,8.3508,8.3177,8.3409,183908.046
2009-01-05 10:05:00,25.23,25.26,25.19,25.26,161337.513061651,8.3442,8.3541,8.3309,8.3541,161337.5131
2009-01-05 10:10:00,25.25,25.27,25.19,25.23,142319.74921630093,8.3508,8.3574,8.3309,8.3442,142319.7492
2009-01-05 10:15:00,25.23,25.32,25.23,25.27,106792.05851619644,8.3442,8.3739,8.3442,8.3574,106792.0585
2009-01-05 10:20:00,25.27,25.34,25.27,25.3,180773.249738767,8.3574,8.3806,8.3574,8.3673,180773.2497
2009-01-05 10:25:00,25.3,25.32,25.26,25.3,128317.6593521421,8.3673,8.3739,8.3541,8.3673,128317.6594
2009-01-05 10:30:00,25.3,25.31,25.21,25.22,205015.6739811912,8.3673,8.3706,8.3376,8.3409,205015.674
2009-01-05 10:35:00,25.21,25.25,25.16,25.2,173249.73876698015,8.3376,8.3508,8.321,8.3343,173249.7388
2009-01-05 10:40:00,25.21,25.33,25.21,25.31,116405.43364681296,8.3376,8.3772,8.3376,8.3706,116405.4336
2009-01-05 10:45:00,25.31,25.32,25.26,25.26,152142.1107628004,8.3706,8.3739,8.3541,8.3541,152142.1108
2009-01-05 10:50:00,25.26,25.28,25.24,25.26,87356.32183908045,8.3541,8.3607,8.3475,8.3541,87356.3218
2009-01-05 10:55:00,25.26,25.31,25.25,25.3,80668.7565308255,8.3541,8.3706,8.3508,8.3673,80668.7565
2009-01-05 11:00:00,25.3,25.33,25.26,25.27,79832.81086729362,8.3673,8.3772,8.3541,8.3574,79832.8109
2009-01-05 11:05:00,25.26,25.31,25.26,25.31,99686.52037617554,8.3541,8.3706,8.3541,8.3706,99686.5204
2009-01-05 11:10:00,25.3,25.31,25.26,25.26,104493.2079414838,8.3673,8.3706,8.3541,8.3541,104493.2079
2009-01-05 11:15:00,25.26,25.27,25.24,25.24,98850.57471264368,8.3541,8.3574,8.3475,8.3475,98850.5747
2009-01-05 11:20:00,25.25,25.25,25.19,25.22,153187.04284221525,8.3508,8.3508,8.3309,8.3409,153187.0428
2009-01-05 11:25:00,25.23,25.23,25.2,25.2,79414.83803552769,8.3442,8.3442,8.3343,8.3343,79414.838
2009-01-05 11:30:00,25.2,25.21,25.18,25.19,129571.57784743993,8.3343,8.3376,8.3276,8.3309,129571.5778
2009-01-05 11:35:00,25.19,25.21,25.14,25.21,112852.6645768025,8.3309,8.3376,8.3144,8.3376,112852.6646
2009-01-05 11:40:00,25.21,25.22,25.17,25.22,129571.57784743993,8.3376,8.3409,8.3243,8.3409,129571.5778
2009-01-05 11:45:00,25.22,25.27,25.22,25.25,131243.46917450364,8.3409,8.3574,8.3409,8.3508,131243.4692
2009-01-05 11:50:00,25.25,25.28,25.24,25.26,126227.79519331244,8.3508,8.3607,8.3475,8.3541,126227.7952
2009-01-05 11:55:00,25.26,25.27,25.2,25.21,99059.56112852664,8.3541,8.3574,8.3343,8.3376,99059.5611
2009-01-05 12:00:00,25.2,25.27,25.2,25.25,75653.08254963427,8.3343,8.3574,8.3343,8.3508,75653.0825
2009-01-05 12:05:00,25.25,25.26,25.22,25.26,57262.27795193312,8.3508,8.3541,8.3409,8.3541,57262.278
2009-01-05 12:10:00,25.26,25.29,25.26,25.29,99895.50679205851,8.3541,8.364,8.3541,8.364,99895.5068
2009-01-05 12:15:00,25.3,25.34,25.3,25.34,109299.89550679206,8.3673,8.3806,8.3673,8.3806,109299.8955
2009-01-05 12:20:00,25.34,25.35,25.32,25.34,47230.92998955068,8.3806,8.3839,8.3739,8.3806,47230.93
2009-01-05 12:25:00,25.34,25.34,25.3,25.33,117868.33855799372,8.3806,8.3806,8.3673,8.3772,117868.3386
2009-01-05 12:30:00,25.33,25.34,25.27,25.27,86938.34900731452,8.3772,8.3806,8.3574,8.3574,86938.349
2009-01-05 12:35:00,25.27,25.28,25.24,25.26,69174.50365726228,8.3574,8.3607,8.3475,8.3541,69174.5037
2009-01-05 12:40:00,25.26,25.26,25.21,25.23,82340.64785788923,8.3541,8.3541,8.3376,8.3442,82340.6479
2009-01-05 12:45:00,25.23,25.28,25.19,25.19,129362.59143155694,8.3442,8.3607,8.3309,8.3309,129362.5914
2009-01-05 12:50:00,25.2,25.21,25.15,25.17,112434.69174503656,8.3343,8.3376,8.3177,8.3243,112434.6917
2009-01-05 12:55:00,25.17,25.23,25.13,25.2,142319.74921630093,8.3243,8.3442,8.3111,8.3343,142319.7492
2009-01-05 13:00:00,25.21,25.25,25.17,25.18,131452.4555903866,8.3376,8.3508,8.3243,8.3276,131452.4556
2009-01-05 13:05:00,25.19,25.2,25.14,25.15,107628.00417972832,8.3309,8.3343,8.3144,8.3177,107628.0042
2009-01-05 13:10:00,25.15,25.18,25.14,25.17,89446.18599791013,8.3177,8.3276,8.3144,8.3243,89446.186
2009-01-05 13:15:00,25.18,25.18,25.13,25.15,82758.62068965517,8.3276,8.3276,8.3111,8.3177,82758.6207
2009-01-05 13:20:00,25.16,25.22,25.15,25.21,95715.77847439917,8.321,8.3409,8.3177,8.3376,95715.7785
2009-01-05 13:25:00,25.22,25.23,25.13,25.15,152560.08359456636,8.3409,8.3442,8.3111,8.3177,152560.0836
2009-01-05 13:30:00,25.15,25.17,25.14,25.17,106374.08568443052,8.3177,8.3243,8.3144,8.3243,106374.0857
2009-01-05 13:35:00,25.17,25.18,25.09,25.12,114315.56948798327,8.3243,8.3276,8.2979,8.3078,114315.5695
2009-01-05 13:40:00,25.12,25.15,25.08,25.15,162173.45872518286,8.3078,8.3177,8.2946,8.3177,162173.4587
2009-01-05 13:45:00,25.15,25.2,25.14,25.19,145454.54545454544,8.3177,8.3343,8.3144,8.3309,145454.5455
2009-01-05 13:50:00,25.18,25.21,25.13,25.2,252246.60397074188,8.3276,8.3376,8.3111,8.3343,252246.604
2009-01-05 13:55:00,25.2,25.22,25.14,25.14,278160.9195402299,8.3343,8.3409,8.3144,8.3144,278160.9195
2009-01-05 14:00:00,25.14,25.18,25.14,25.16,97178.68338557992,8.3144,8.3276,8.3144,8.321,97178.6834
2009-01-05 14:05:00,25.16,25.16,25.11,25.11,115778.47439916406,8.321,8.321,8.3045,8.3045,115778.4744
2009-01-05 14:10:00,25.12,25.13,25.07,25.08,94461.85997910135,8.3078,8.3111,8.2913,8.2946,94461.86
2009-01-05 14:15:00,25.07,25.11,25.03,25.05,163845.3500522466,8.2913,8.3045,8.278,8.2846,163845.3501
2009-01-05 14:20:00,25.04,25.05,25.0,25.04,133542.3197492163,8.2813,8.2846,8.2681,8.2813,133542.3197
2009-01-05 14:25:00,25.04,25.05,25.0,25.02,84639.49843260187,8.2813,8.2846,8.2681,8.2747,84639.4984
2009-01-05 14:30:00,25.01,25.07,25.0,25.07,114942.52873563218,8.2714,8.2913,8.2681,8.2913,114942.5287
2009-01-05 14:35:00,25.06,25.08,25.0,25.01,161755.48589341692,8.288,8.2946,8.2681,8.2714,161755.4859
2009-01-05 14:40:00,25.01,25.04,24.95,24.95,179101.35841170323,8.2714,8.2813,8.2516,8.2516,179101.3584
2009-01-05 14:45:00,24.96,24.98,24.94,24.96,164890.28213166143,8.2549,8.2615,8.2483,8.2549,164890.2821
2009-01-05 14:50:00,24.97,24.98,24.92,24.97,206896.5517241379,8.2582,8.2615,8.2416,8.2582,206896.5517
2009-01-05 14:55:00,24.96,25.05,24.96,25.04,185370.95088819225,8.2549,8.2846,8.2549,8.2813,185370.9509
2009-01-05 15:00:00,25.04,25.06,25.01,25.03,112643.67816091952,8.2813,8.288,8.2714,8.278,112643.6782
2009-01-05 15:05:00,25.03,25.07,25.03,25.04,137931.0344827586,8.278,8.2913,8.278,8.2813,137931.0345
2009-01-05 15:10:00,25.04,25.07,25.02,25.03,188505.7471264368,8.2813,8.2913,8.2747,8.278,188505.7471
2009-01-05 15:15:00,25.03,25.08,25.0,25.04,148798.32810867293,8.278,8.2946,8.2681,8.2813,148798.3281
2009-01-05 15:20:00,25.04,25.07,25.01,25.03,191849.52978056425,8.2813,8.2913,8.2714,8.278,191849.5298
2009-01-05 15:25:00,25.03,25.05,25.02,25.04,164054.33646812956,8.278,8.2846,8.2747,8.2813,164054.3365
2009-01-05 15:30:00,25.04,25.07,25.0,25.06,224242.42424242423,8.2813,8.2913,8.2681,8.288,224242.4242
2009-01-05 15:35:00,25.06,25.09,25.03,25.08,203552.76907001043,8.288,8.2979,8.278,8.2946,203552.7691
2009-01-05 15:40:00,25.07,25.15,25.07,25.14,392267.5026123302,8.2913,8.3177,8.2913,8.3144,392267.5026
2009-01-05 15:45:00,25.14,25.17,25.11,25.13,341274.81713688606,8.3144,8.3243,8.3045,8.3111,341274.8171
2009-01-05 15:50:00,25.13,25.18,25.12,25.16,445559.0386624869,8.3111,8.3276,8.3078,8.321,445559.0387
2009-01-05 15:55:00,25.16,25.2,25.13,25.2,592267.5026123301,8.321,8.3343,8.3111,8.3343,592267.5026
2009-01-06 09:30:00,25.29,25.47,25.26,25.45,265412.74817136885,8.364,8.4235,8.3541,8.4169,265412.7482
2009-01-06 09:35:00,25.45,25.46,25.26,25.27,148171.36886102404,8.4169,8.4202,8.3541,8.3574,148171.3689
2009-01-06 09:40:00,25.27,25.36,25.21,25.31,256426.3322884013,8.3574,8.3872,8.3376,8.3706,256426.3323
2009-01-06 09:45:00,25.33,25.36,25.2,25.27,310553.81400208984,8.3772,8.3872,8.3343,8.3574,310553.814
2009-01-06 09:50:00,25.27,25.28,25.15,25.15,272936.2591431557,8.3574,8.3607,8.3177,8.3177,272936.2591
2009-01-06 09:55:00,25.15,25.17,25.08,25.09,158620.6896551724,8.3177,8.3243,8.2946,8.2979,158620.6897
2009-01-06 10:00:00,25.08,25.16,25.07,25.14,205851.61964472308,8.2946,8.321,8.2913,8.3144,205851.6196
2009-01-06 10:05:00,25.14,25.15,25.1,25.11,159247.64890282133,8.3144,8.3177,8.3012,8.3045,159247.6489
2009-01-06 10:10:00,25.12,25.12,24.98,24.99,237617.55485893416,8.3078,8.3078,8.2615,8.2648,237617.5549
2009-01-06 10:15:00,24.98,25.0,24.87,24.88,371159.8746081505,8.2615,8.2681,8.2251,8.2284,371159.8746
2009-01-06 10:20:00,24.87,24.93,24.79,24.81,235736.67711598743,8.2251,8.245,8.1987,8.2053,235736.6771
2009-01-06 10:25:00,24.82,24.83,24.68,24.69,441588.29676071054,8.2086,8.2119,8.1623,8.1656,441588.2968
2009-01-06 10:30:00,24.68,24.7,24.66,24.67,370114.9425287356,8.1623,8.1689,8.1557,8.159,370114.9425
2009-01-06 10:35:00,24.68,24.72,24.63,24.64,354440.96133751306,8.1623,8.1755,8.1457,8.149,354440.9613
2009-01-06 10:40:00,24.64,24.71,24.61,24.7,228004.1797283177,8.149,8.1722,8.1391,8.1689,228004.1797
2009-01-06 10:45:00,24.7,24.71,24.59,24.61,136468.12957157785,8.1689,8.1722,8.1325,8.1391,136468.1296
2009-01-06 10:50:00,24.6,24.67,24.6,24.65,122048.06687565308,8.1358,8.159,8.1358,8.1524,122048.0669
2009-01-06 10:55:00,24.65,24.67,24.53,24.56,182654.1274817137,8.1524,8.159,8.1127,8.1226,182654.1275
2009-01-06 11:00:00,24.57,24.58,24.4,24.41,313270.6374085684,8.1259,8.1292,8.0697,8.073,313270.6374
2009-01-06 11:05:00,24.4,24.43,24.35,24.4,313897.59665621736,8.0697,8.0796,8.0531,8.0697,313897.5967
2009-01-06 11:10:00,24.4,24.48,24.4,24.45,197492.1630094044,8.0697,8.0961,8.0697,8.0862,197492.163
2009-01-06 11:15:00,24.46,24.54,24.45,24.53,206269.59247648905,8.0895,8.116,8.0862,8.1127,206269.5925
2009-01-06 11:20:00,24.54,24.61,24.53,24.57,198119.1222570533,8.116,8.1391,8.1127,8.1259,198119.1223
2009-01-06 11:25:00,24.57,24.58,24.49,24.5,151097.17868338557,8.1259,8.1292,8.0994,8.1027,151097.1787
2009-01-06 11:30:00,24.5,24.51,24.41,24.42,150679.20585161963,8.1027,8.1061,8.073,8.0763,150679.2059
2009-01-06 11:35:00,24.43,24.43,24.39,24.4,236572.62277951933,8.0796,8.0796,8.0664,8.0697,236572.6228
2009-01-06 11:40:00,24.4,24.41,24.36,24.37,133542.3197492163,8.0697,8.073,8.0564,8.0598,133542.3197
2009-01-06 11:45:00,24.37,24.42,24.36,24.42,265203.7617554859,8.0598,8.0763,8.0564,8.0763,265203.7618
2009-01-06 11:50:00,24.41,24.52,24.41,24.46,183490.07314524555,8.073,8.1094,8.073,8.0895,183490.0731
2009-01-06 11:55:00,24.47,24.48,24.44,24.48,99686.52037617554,8.0928,8.0961,8.0829,8.0961,99686.5204
2009-01-06 12:00:00,24.48,24.48,24.39,24.39,184117.03239289444,8.0961,8.0961,8.0664,8.0664,184117.0324
2009-01-06 12:05:00,24.39,24.45,24.39,24.4,186415.8829676071,8.0664,8.0862,8.0664,8.0697,186415.883
2009-01-06 12:10:00,24.4,24.42,24.39,24.41,206896.5517241379,8.0697,8.0763,8.0664,8.073,206896.5517
2009-01-06 12:15:00,24.42,24.42,24.39,24.39,114524.55590386625,8.0763,8.0763,8.0664,8.0664,114524.5559
2009-01-06 12:20:00,24.39,24.42,24.32,24.33,222570.5329153605,8.0664,8.0763,8.0432,8.0465,222570.5329
2009-01-06 12:25:00,24.33,24.35,24.23,24.28,365099.2685475444,8.0465,8.0531,8.0134,8.03,365099.2685
2009-01-06 12:30:00,24.29,24.35,24.25,24.35,261024.03343782653,8.0333,8.0531,8.0201,8.0531,261024.0334
2009-01-06 12:35:00,24.35,24.36,24.31,24.35,216927.8996865204,8.0531,8.0564,8.0399,8.0531,216927.8997
2009-01-06 12:40:00,24.35,24.37,24.32,24.35,287565.3082549634,8.0531,8.0598,8.0432,8.0531,287565.3083
2009-01-06 12:45:00,24.35,24.37,24.32,24.33,382236.1546499477,8.0531,8.0598,8.0432,8.0465,382236.1546
2009-01-06 12:50:00,24.33,24.35,24.29,24.3,366980.1462904911,8.0465,8.0531,8.0333,8.0366,366980.1463
2009-01-06 12:55:00,24.3,24.3,24.26,24.27,321630.0940438872,8.0366,8.0366,8.0234,8.0267,321630.094
2009-01-06 13:00:00,24.27,24.28,24.19,24.2,393939.3939393939,8.0267,8.03,8.0002,8.0035,393939.3939
2009-01-06 13:05:00,24.2,24.2,24.09,24.12,489446.1859979101,8.0035,8.0035,7.9671,7.9771,489446.186
2009-01-06 13:10:00,24.11,24.15,24.06,24.13,641797.2831765935,7.9738,7.987,7.9572,7.9804,641797.2832
2009-01-06 13:15:00,24.13,24.14,24.07,24.12,147962.38244514106,7.9804,7.9837,7.9605,7.9771,147962.3824
2009-01-06 13:20:00,24.12,24.15,24.1,24.12,142946.70846394985,7.9771,7.987,7.9705,7.9771,142946.7085
2009-01-06 13:25:00,24.12,24.15,24.09,24.12,397283.17659352144,7.9771,7.987,7.9671,7.9771,397283.1766
2009-01-06 13:30:00,24.11,24.12,24.07,24.09,181818.18181818185,7.9738,7.9771,7.9605,7.9671,181818.1818
2009-01-06 13:35:00,24.09,24.12,24.08,24.09,274608.15047021944,7.9671,7.9771,7.9638,7.9671,274608.1505
2009-01-06 13:40:00,24.09,24.09,23.97,23.98,441379.3103448276,7.9671,7.9671,7.9275,7.9308,441379.3103
2009-01-06 13:45:00,23.98,24.09,23.97,24.07,278578.8923719958,7.9308,7.9671,7.9275,7.9605,278578.8924
2009-01-06 13:50:00,24.07,24.1,24.05,24.07,287356.3218390804,7.9605,7.9705,7.9539,7.9605,287356.3218
2009-01-06 13:55:00,24.07,24.07,24.04,24.05,175548.58934169277,7.9605,7.9605,7.9506,7.9539,175548.5893
2009-01-06 14:00:00,24.05,24.05,23.95,24.04,273563.2183908046,7.9539,7.9539,7.9208,7.9506,273563.2184
2009-01-06 14:05:00,24.04,24.05,23.96,23.99,341901.776384535,7.9506,7.9539,7.9242,7.9341,341901.7764
2009-01-06 14:10:00,23.99,24.08,23.99,24.02,501149.4252873563,7.9341,7.9638,7.9341,7.944,501149.4253
2009-01-06 14:15:00,24.03,24.11,23.99,24.07,310135.8411703239,7.9473,7.9738,7.9341,7.9605,310135.8412
2009-01-06 14:20:00,24.07,24.13,24.06,24.08,390595.61128526647,7.9605,7.9804,7.9572,7.9638,390595.6113
2009-01-06 14:25:00,24.08,24.11,24.04,24.09,205851.61964472308,7.9638,7.9738,7.9506,7.9671,205851.6196
2009-01-06 14:30:00,24.1,24.11,24.02,24.03,431347.9623824451,7.9705,7.9738,7.944,7.9473,431347.9624
2009-01-06 14:35:00,24.03,24.06,24.01,24.05,401880.8777429467,7.9473,7.9572,7.9407,7.9539,401880.8777
2009-01-06 14:40:00,24.05,24.17,24.05,24.16,506792.0585161965,7.9539,7.9936,7.9539,7.9903,506792.0585
2009-01-06 14:45:00,24.16,24.24,24.16,24.24,410449.3207941484,7.9903,8.0168,7.9903,8.0168,410449.3208
2009-01-06 14:50:00,24.24,24.33,24.24,24.28,563009.4043887147,8.0168,8.0465,8.0168,8.03,563009.4044
2009-01-06 14:55:00,24.28,24.3,24.27,24.27,242215.25600835943,8.03,8.0366,8.0267,8.0267,242215.256
2009-01-06 15:00:00,24.27,24.27,24.18,24.21,280877.74294670846,8.0267,8.0267,7.9969,8.0068,280877.7429
2009-01-06 15:05:00,24.21,24.24,24.17,24.24,458516.1964472309,8.0068,8.0168,7.9936,8.0168,458516.1964
2009-01-06 15:10:00,24.23,24.26,24.2,24.26,432392.89446186,8.0134,8.0234,8.0035,8.0234,432392.8945
2009-01-06 15:15:00,24.26,24.26,24.2,24.2,426959.2476489028,8.0234,8.0234,8.0035,8.0035,426959.2476
2009-01-06 15:20:00,24.2,24.27,24.18,24.26,509090.90909090906,8.0035,8.0267,7.9969,8.0234,509090.9091
2009-01-06 15:25:00,24.26,24.33,24.25,24.31,601880.8777429467,8.0234,8.0465,8.0201,8.0399,601880.8777
2009-01-06 15:30:00,24.3,24.31,24.26,24.27,880250.7836990595,8.0366,8.0399,8.0234,8.0267,880250.7837
2009-01-06 15:35:00,24.27,24.3,24.21,24.27,707836.9905956113,8.0267,8.0366,8.0068,8.0267,707836.9906
2009-01-06 15:40:00,24.27,24.36,24.26,24.32,833855.7993730407,8.0267,8.0564,8.0234,8.0432,833855.7994
2009-01-06 15:45:00,24.31,24.4,24.3,24.35,851201.671891327,8.0399,8.0697,8.0366,8.0531,851201.6719
2009-01-06 15:50:00,24.35,24.39,24.3,24.35,1036154.6499477534,8.0531,8.0664,8.0366,8.0531,1036154.6499
2009-01-06 15:55:00,24.35,24.37,24.31,24.35,995402.2988505746,8.0531,8.0598,8.0399,8.0531,995402.2989
2009-01-07 09:30:00,24.1,24.5,24.1,24.5,306165.09926854755,7.9705,8.1027,7.9705,8.1027,306165.0993
2009-01-07 09:35:00,24.5,24.59,24.33,24.42,513688.6102403344,8.1027,8.1325,8.0465,8.0763,513688.6102
2009-01-07 09:40:00,24.42,24.5,24.41,24.46,466039.70741901774,8.0763,8.1027,8.073,8.0895,466039.7074
2009-01-07 09:45:00,24.45,24.48,24.42,24.47,364681.2957157785,8.0862,8.0961,8.0763,8.0928,364681.2957
2009-01-07 09:50:00,24.47,24.49,24.44,24.47,448275.8620689655,8.0928,8.0994,8.0829,8.0928,448275.8621
2009-01-07 09:55:00,24.47,24.47,24.39,24.43,391431.5569487983,8.0928,8.0928,8.0664,8.0796,391431.5569
2009-01-07 10:00:00,24.43,24.45,24.38,24.39,487565.3082549634,8.0796,8.0862,8.0631,8.0664,487565.3083
2009-01-07 10:05:00,24.39,24.42,24.38,24.4,356530.82549634273,8.0664,8.0763,8.0631,8.0697,356530.8255
2009-01-07 10:10:00,24.4,24.41,24.38,24.4,593730.407523511,8.0697,8.073,8.0631,8.0697,593730.4075
2009-01-07 10:15:00,24.4,24.4,24.36,24.4,285057.4712643678,8.0697,8.0697,8.0564,8.0697,285057.4713
2009-01-07 10:20:00,24.4,24.41,24.36,24.37,170114.9425287356,8.0697,8.073,8.0564,8.0598,170114.9425
2009-01-07 10:25:00,24.37,24.44,24.36,24.43,217972.8317659352,8.0598,8.0829,8.0564,8.0796,217972.8318
2009-01-07 10:30:00,24.42,24.44,24.4,24.42,163427.37722048067,8.0763,8.0829,8.0697,8.0763,163427.3772
2009-01-07 10:35:00,24.43,24.46,24.42,24.45,295924.7648902821,8.0796,8.0895,8.0763,8.0862,295924.7649
2009-01-07 10:40:00,24.46,24.46,24.4,24.41,117659.35214211076,8.0895,8.0895,8.0697,8.073,117659.3521
2009-01-07 10:45:00,24.41,24.44,24.4,24.43,231556.9487983281,8.073,8.0829,8.0697,8.0796,231556.9488
2009-01-07 10:50:00,24.43,24.43,24.36,24.41,280668.7565308255,8.0796,8.0796,8.0564,8.073,280668.7565
2009-01-07 10:55:00,24.41,24.41,24.34,24.38,228213.16614420063,8.073,8.073,8.0498,8.0631,228213.1661
2009-01-07 11:00:00,24.38,24.48,24.37,24.48,277533.96029258094,8.0631,8.0961,8.0598,8.0961,277533.9603
2009-01-07 11:05:00,24.48,24.49,24.42,24.43,342946.70846394985,8.0961,8.0994,8.0763,8.0796,342946.7085
2009-01-07 11:10:00,24.43,24.44,24.37,24.37,280668.7565308255,8.0796,8.0829,8.0598,8.0598,280668.7565
2009-01-07 11:15:00,24.37,24.4,24.35,24.35,133542.3197492163,8.0598,8.0697,8.0531,8.0531,133542.3197
2009-01-07 11:20:00,24.35,24.41,24.33,24.4,235736.67711598743,8.0531,8.073,8.0465,8.0697,235736.6771
2009-01-07 11:25:00,24.41,24.45,24.39,24.39,278787.8787878788,8.073,8.0862,8.0664,8.0664,278787.8788
2009-01-07 11:30:00,24.39,24.43,24.39,24.4,138349.00731452456,8.0664,8.0796,8.0664,8.0697,138349.0073
2009-01-07 11:35:00,24.4,24.42,24.39,24.4,132706.37408568442,8.0697,8.0763,8.0664,8.0697,132706.3741
2009-01-07 11:40:00,24.4,24.41,24.35,24.35,143573.66771159874,8.0697,8.073,8.0531,8.0531,143573.6677
2009-01-07 11:45:00,24.35,24.4,24.34,24.4,114733.5423197492,8.0531,8.0697,8.0498,8.0697,114733.5423
2009-01-07 11:50:00,24.4,24.44,24.39,24.44,133542.3197492163,8.0697,8.0829,8.0664,8.0829,133542.3197
2009-01-07 11:55:00,24.44,24.45,24.42,24.45,128735.63218390803,8.0829,8.0862,8.0763,8.0862,128735.6322
2009-01-07 12:00:00,24.45,24.46,24.42,24.44,170950.8881922675,8.0862,8.0895,8.0763,8.0829,170950.8882
2009-01-07 12:05:00,24.44,24.46,24.42,24.42,78369.90595611285,8.0829,8.0895,8.0763,8.0763,78369.906
2009-01-07 12:10:00,24.43,24.43,24.37,24.41,150052.24660397074,8.0796,8.0796,8.0598,8.073,150052.2466
2009-01-07 12:15:00,24.41,24.45,24.4,24.42,122675.02612330198,8.073,8.0862,8.0697,8.0763,122675.0261
2009-01-07 12:20:00,24.42,24.43,24.38,24.39,165099.2685475444,8.0763,8.0796,8.0631,8.0664,165099.2685
2009-01-07 12:25:00,24.4,24.41,24.37,24.39,64785.78892371996,8.0697,8.073,8.0598,8.0664,64785.7889
2009-01-07 12:30:00,24.39,24.39,24.35,24.36,89028.2131661442,8.0664,8.0664,8.0531,8.0564,89028.2132
2009-01-07 12:35:00,24.36,24.38,24.36,24.37,98223.61546499476,8.0564,8.0631,8.0564,8.0598,98223.6155
2009-01-07 12:40:00,24.37,24.37,24.34,24.36,176384.53500522466,8.0598,8.0598,8.0498,8.0564,176384.535
2009-01-07 12:45:00,24.36,24.41,24.35,24.4,153605.0156739812,8.0564,8.073,8.0531,8.0697,153605.0157
2009-01-07 12:50:00,24.4,24.41,24.39,24.4,62904.91118077325,8.0697,8.073,8.0664,8.0697,62904.9112
2009-01-07 12:55:00,24.4,24.41,24.37,24.4,356112.8526645768,8.0697,8.073,8.0598,8.0697,356112.8527
2009-01-07 13:00:00,24.41,24.42,24.38,24.42,121212.1212121212,8.073,8.0763,8.0631,8.0763,121212.1212
2009-01-07 13:05:00,24.41,24.42,24.39,24.41,163218.3908045977,8.073,8.0763,8.0664,8.073,163218.3908
2009-01-07 13:10:00,24.41,24.42,24.39,24.41,140229.88505747126,8.073,8.0763,8.0664,8.073,140229.8851
2009-01-07 13:15:00,24.41,24.42,24.4,24.41,125391.84952978056,8.073,8.0763,8.0697,8.073,125391.8495
2009-01-07 13:20:00,24.41,24.42,24.37,24.38,142110.76280041796,8.073,8.0763,8.0598,8.0631,142110.7628
2009-01-07 13:25:00,24.38,24.41,24.38,24.39,114733.5423197492,8.0631,8.073,8.0631,8.0664,114733.5423
2009-01-07 13:30:00,24.39,24.41,24.37,24.38,179519.33124346918,8.0664,8.073,8.0598,8.0631,179519.3312
2009-01-07 13:35:00,24.39,24.39,24.36,24.38,72100.31347962382,8.0664,8.0664,8.0564,8.0631,72100.3135
2009-01-07 13:40:00,24.38,24.38,24.33,24.34,162382.44514106584,8.0631,8.0631,8.0465,8.0498,162382.4451
2009-01-07 13:45:00,24.34,24.39,24.32,24.38,174712.6436781609,8.0498,8.0664,8.0432,8.0631,174712.6437
2009-01-07 13:50:00,24.37,24.38,24.33,24.37,98432.60188087774,8.0598,8.0631,8.0465,8.0598,98432.6019
2009-01-07 13:55:00,24.37,24.37,24.29,24.29,212957.157784744,8.0598,8.0598,8.0333,8.0333,212957.1578
2009-01-07 14:00:00,24.29,24.37,24.29,24.33,183490.07314524555,8.0333,8.0598,8.0333,8.0465,183490.0731
2009-01-07 14:05:00,24.33,24.36,24.32,24.34,128735.63218390803,8.0465,8.0564,8.0432,8.0498,128735.6322
2009-01-07 14:10:00,24.34,24.34,24.31,24.33,201253.9184952978,8.0498,8.0498,8.0399,8.0465,201253.9185
2009-01-07 14:15:00,24.33,24.34,24.28,24.28,195193.31243469173,8.0465,8.0498,8.03,8.03,195193.3124
2009-01-07 14:20:00,24.28,24.31,24.26,24.27,192058.5161964472,8.03,8.0399,8.0234,8.0267,192058.5162
2009-01-07 14:25:00,24.28,24.28,24.26,24.28,134378.26541274818,8.03,8.03,8.0234,8.03,134378.2654
2009-01-07 14:30:00,24.28,24.28,24.24,24.27,319331.2434691745,8.03,8.03,8.0168,8.0267,319331.2435
2009-01-07 14:35:00,24.27,24.28,24.24,24.26,187878.78787878787,8.0267,8.03,8.0168,8.0234,187878.7879
2009-01-07 14:40:00,24.26,24.27,24.23,24.26,281295.7157784744,8.0234,8.0267,8.0134,8.0234,281295.7158
2009-01-07 14:45:00,24.26,24.26,24.21,24.23,144200.62695924763,8.0234,8.0234,8.0068,8.0134,144200.627
2009-01-07 14:50:00,24.23,24.24,24.17,24.19,248066.87565308253,8.0134,8.0168,7.9936,8.0002,248066.8757
2009-01-07 14:55:00,24.19,24.2,24.16,24.18,188923.7199582027,8.0002,8.0035,7.9903,7.9969,188923.72
2009-01-07 15:00:00,24.18,24.19,24.15,24.16,194566.35318704284,7.9969,8.0002,7.987,7.9903,194566.3532
2009-01-07 15:05:00,24.16,24.17,24.12,24.12,304075.2351097179,7.9903,7.9936,7.9771,7.9771,304075.2351
2009-01-07 15:10:00,24.12,24.13,24.08,24.11,401044.9320794149,7.9771,7.9804,7.9638,7.9738,401044.9321
2009-01-07 15:15:00,24.11,24.12,24.08,24.1,239916.4054336468,7.9738,7.9771,7.9638,7.9705,239916.4054
2009-01-07 15:20:00,24.11,24.14,24.08,24.09,454545.4545454545,7.9738,7.9837,7.9638,7.9671,454545.4545
2009-01-07 15:25:00,24.09,24.12,24.04,24.1,371786.83385579934,7.9671,7.9771,7.9506,7.9705,371786.8339
2009-01-07 15:30:00,24.1,24.38,24.1,24.16,737513.0616509926,7.9705,8.0631,7.9705,7.9903,737513.0617
2009-01-07 15:35:00,24.16,24.18,24.14,24.16,313688.61024033435,7.9903,7.9969,7.9837,7.9903,313688.6102
2009-01-07 15:40:00,24.16,24.23,24.15,24.23,426541.2748171369,7.9903,8.0134,7.987,8.0134,426541.2748
2009-01-07 15:45:00,24.23,24.25,24.19,24.22,531034.4827586206,8.0134,8.0201,8.0002,8.0101,531034.4828
2009-01-07 15:50:00,24.21,24.23,24.17,24.19,709090.9090909091,8.0068,8.0134,7.9936,8.0002,709090.9091
2009-01-07 15:55:00,24.19,24.25,24.18,24.23,952560.0835945664,8.0002,8.0201,7.9969,8.0134,952560.0836
2009-01-08 09:30:00,24.26,24.52,24.26,24.5,525391.8495297806,8.0234,8.1094,8.0234,8.1027,525391.8495
2009-01-08 09:35:00,24.5,24.5,24.4,24.44,384535.0052246604,8.1027,8.1027,8.0697,8.0829,384535.0052
2009-01-08 09:40:00,24.44,24.52,24.44,24.45,361128.526645768,8.0829,8.1094,8.0829,8.0862,361128.5266
2009-01-08 09:45:00,24.45,24.5,24.37,24.4,374085.684430512,8.0862,8.1027,8.0598,8.0697,374085.6844
2009-01-08 09:50:00,24.39,24.39,24.31,24.39,291745.0365726228,8.0664,8.0664,8.0399,8.0664,291745.0366
2009-01-08 09:55:00,24.39,24.48,24.39,24.45,370323.9289446186,8.0664,8.0961,8.0664,8.0862,370323.9289
2009-01-08 10:00:00,24.45,24.47,24.36,24.37,280877.74294670846,8.0862,8.0928,8.0564,8.0598,280877.7429
2009-01-08 10:05:00,24.37,24.41,24.36,24.39,273981.19122257055,8.0598,8.073,8.0564,8.0664,273981.1912
2009-01-08 10:10:00,24.4,24.45,24.38,24.38,291745.0365726228,8.0697,8.0862,8.0631,8.0631,291745.0366
2009-01-08 10:15:00,24.38,24.39,24.31,24.33,180773.249738767,8.0631,8.0664,8.0399,8.0465,180773.2497
2009-01-08 10:20:00,24.34,24.47,24.33,24.44,321421.10762800416,8.0498,8.0928,8.0465,8.0829,321421.1076
2009-01-08 10:25:00,24.44,24.59,24.43,24.55,272727.2727272727,8.0829,8.1325,8.0796,8.1193,272727.2727
2009-01-08 10:30:00,24.54,24.62,24.53,24.61,164263.32288401254,8.116,8.1424,8.1127,8.1391,164263.3229
2009-01-08 10:35:00,24.61,24.64,24.59,24.61,282758.6206896552,8.1391,8.149,8.1325,8.1391,282758.6207
2009-01-08 10:40:00,24.63,24.64,24.61,24.61,262695.9247648903,8.1457,8.149,8.1391,8.1391,262695.9248
2009-01-08 10:45:00,24.61,24.64,24.6,24.64,260397.07419017763,8.1391,8.149,8.1358,8.149,260397.0742
2009-01-08 10:50:00,24.64,24.68,24.61,24.67,208986.4158829676,8.149,8.1623,8.1391,8.159,208986.4159
2009-01-08 10:55:00,24.67,24.67,24.6,24.65,142319.74921630093,8.159,8.159,8.1358,8.1524,142319.7492
2009-01-08 11:00:00,24.65,24.67,24.64,24.64,136259.14315569488,8.1524,8.159,8.149,8.149,136259.1432
2009-01-08 11:05:00,24.64,24.67,24.63,24.66,350052.2466039707,8.149,8.159,8.1457,8.1557,350052.2466
2009-01-08 11:10:00,24.67,24.77,24.66,24.77,445768.0250783699,8.159,8.192,8.1557,8.192,445768.0251
2009-01-08 11:15:00,24.77,24.79,24.73,24.77,169487.98328108672,8.192,8.1987,8.1788,8.192,169487.9833
2009-01-08 11:20:00,24.77,24.8,24.67,24.68,157575.75757575757,8.192,8.202,8.159,8.1623,157575.7576
2009-01-08 11:25:00,24.68,24.68,24.54,24.56,259979.1013584117,8.1623,8.1623,8.116,8.1226,259979.1014
2009-01-08 11:30:00,24.56,24.59,24.54,24.56,175966.56217345872,8.1226,8.1325,8.116,8.1226,175966.5622
2009-01-08 11:35:00,24.57,24.6,24.56,24.59,112434.69174503656,8.1259,8.1358,8.1226,8.1325,112434.6917
2009-01-08 11:40:00,24.6,24.62,24.55,24.62,128317.6593521421,8.1358,8.1424,8.1193,8.1424,128317.6594
2009-01-08 11:45:00,24.62,24.62,24.59,24.6,96760.710553814,8.1424,8.1424,8.1325,8.1358,96760.7106
2009-01-08 11:50:00,24.6,24.6,24.53,24.53,147962.38244514106,8.1358,8.1358,8.1127,8.1127,147962.3824
2009-01-08 11:55:00,24.54,24.58,24.5,24.58,139811.91222570534,8.116,8.1292,8.1027,8.1292,139811.9122
2009-01-08 12:00:00,24.58,24.64,24.57,24.6,138140.02089864158,8.1292,8.149,8.1259,8.1358,138140.0209
2009-01-08 12:05:00,24.62,24.68,24.59,24.67,117659.35214211076,8.1424,8.1623,8.1325,8.159,117659.3521
2009-01-08 12:10:00,24.68,24.72,24.66,24.69,177011.49425287356,8.1623,8.1755,8.1557,8.1656,177011.4943
2009-01-08 12:15:00,24.69,24.7,24.67,24.67,142528.7356321839,8.1656,8.1689,8.159,8.159,142528.7356
2009-01-08 12:20:00,24.68,24.69,24.62,24.62,147753.3960292581,8.1623,8.1656,8.1424,8.1424,147753.396
2009-01-08 12:25:00,24.62,24.64,24.61,24.63,90491.11807732497,8.1424,8.149,8.1391,8.1457,90491.1181
2009-01-08 12:30:00,24.63,24.65,24.61,24.63,137931.0344827586,8.1457,8.1524,8.1391,8.1457,137931.0345
2009-01-08 12:35:00,24.63,24.64,24.59,24.6,178474.39916405434,8.1457,8.149,8.1325,8.1358,178474.3992
2009-01-08 12:40:00,24.6,24.61,24.59,24.6,49947.75339602926,8.1358,8.1391,8.1325,8.1358,49947.7534
2009-01-08 12:45:00,24.6,24.62,24.59,24.62,80250.78369905955,8.1358,8.1424,8.1325,8.1424,80250.7837
2009-01-08 12:50:00,24.63,24.65,24.61,24.64,121212.1212121212,8.1457,8.1524,8.1391,8.149,121212.1212
2009-01-08 12:55:00,24.63,24.64,24.59,24.59,154858.934169279,8.1457,8.149,8.1325,8.1325,154858.9342
2009-01-08 13:00:00,24.59,24.59,24.55,24.56,59352.1421107628,8.1325,8.1325,8.1193,8.1226,59352.1421
2009-01-08 13:05:00,24.56,24.56,24.51,24.51,64367.81609195402,8.1226,8.1226,8.1061,8.1061,64367.8161
2009-01-08 13:10:00,24.51,24.54,24.48,24.49,79832.81086729362,8.1061,8.116,8.0961,8.0994,79832.8109
2009-01-08 13:15:00,24.49,24.52,24.49,24.49,147753.3960292581,8.0994,8.1094,8.0994,8.0994,147753.396
2009-01-08 13:20:00,24.49,24.55,24.48,24.52,95506.7920585162,8.0994,8.1193,8.0961,8.1094,95506.7921
2009-01-08 13:25:00,24.51,24.53,24.48,24.49,100313.47962382445,8.1061,8.1127,8.0961,8.0994,100313.4796
2009-01-08 13:30:00,24.48,24.55,24.47,24.54,55590.38662486938,8.0961,8.1193,8.0928,8.116,55590.3866
2009-01-08 13:35:00,24.54,24.56,24.52,24.53,57262.27795193312,8.116,8.1226,8.1094,8.1127,57262.278
2009-01-08 13:40:00,24.53,24.53,24.5,24.51,163636.36363636362,8.1127,8.1127,8.1027,8.1061,163636.3636
2009-01-08 13:45:00,24.51,24.54,24.5,24.52,98641.5882967607,8.1061,8.116,8.1027,8.1094,98641.5883
2009-01-08 13:50:00,24.53,24.56,24.53,24.56,64158.82967607105,8.1127,8.1226,8.1127,8.1226,64158.8297
2009-01-08 13:55:00,24.55,24.55,24.52,24.55,72518.28631138976,8.1193,8.1193,8.1094,8.1193,72518.2863
2009-01-08 14:00:00,24.55,24.55,24.51,24.52,63322.88401253918,8.1193,8.1193,8.1061,8.1094,63322.884
2009-01-08 14:05:00,24.51,24.55,24.51,24.52,173458.7251828631,8.1061,8.1193,8.1061,8.1094,173458.7252
2009-01-08 14:10:00,24.52,24.54,24.48,24.52,163009.40438871473,8.1094,8.116,8.0961,8.1094,163009.4044
2009-01-08 14:15:00,24.51,24.59,24.5,24.51,166771.15987460816,8.1061,8.1325,8.1027,8.1061,166771.1599
2009-01-08 14:20:00,24.52,24.53,24.48,24.48,112852.6645768025,8.1094,8.1127,8.0961,8.0961,112852.6646
2009-01-08 14:25:00,24.48,24.5,24.41,24.42,166771.15987460816,8.0961,8.1027,8.073,8.0763,166771.1599
2009-01-08 14:30:00,24.41,24.43,24.35,24.37,221107.6280041797,8.073,8.0796,8.0531,8.0598,221107.628
2009-01-08 14:35:00,24.37,24.42,24.36,24.39,203761.7554858934,8.0598,8.0763,8.0564,8.0664,203761.7555
2009-01-08 14:40:00,24.39,24.47,24.37,24.46,203343.78265412748,8.0664,8.0928,8.0598,8.0895,203343.7827
2009-01-08 14:45:00,24.46,24.5,24.39,24.41,220480.6687565308,8.0895,8.1027,8.0664,8.073,220480.6688
2009-01-08 14:50:00,24.42,24.49,24.41,24.44,256008.3594566353,8.0763,8.0994,8.073,8.0829,256008.3595
2009-01-08 14:55:00,24.44,24.47,24.37,24.43,150679.20585161963,8.0829,8.0928,8.0598,8.0796,150679.2059
2009-01-08 15:00:00,24.43,24.5,24.41,24.41,209822.36154649948,8.0796,8.1027,8.073,8.073,209822.3615
2009-01-08 15:05:00,24.41,24.45,24.34,24.34,262904.9111807732,8.073,8.0862,8.0498,8.0498,262904.9112
2009-01-08 15:10:00,24.34,24.36,24.3,24.33,229676.07105538136,8.0498,8.0564,8.0366,8.0465,229676.0711
2009-01-08 15:15:00,24.33,24.37,24.33,24.34,185161.9644723093,8.0465,8.0598,8.0465,8.0498,185161.9645
2009-01-08 15:20:00,24.34,24.47,24.31,24.45,294252.8735632184,8.0498,8.0928,8.0399,8.0862,294252.8736
2009-01-08 15:25:00,24.45,24.47,24.41,24.46,231556.9487983281,8.0862,8.0928,8.073,8.0895,231556.9488
2009-01-08 15:30:00,24.46,24.48,24.42,24.42,334587.25182863115,8.0895,8.0961,8.0763,8.0763,334587.2518
2009-01-08 15:35:00,24.42,24.45,24.35,24.38,439498.43260188086,8.0763,8.0862,8.0531,8.0631,439498.4326
2009-01-08 15:40:00,24.38,24.48,24.38,24.48,404179.72831765935,8.0631,8.0961,8.0631,8.0961,404179.7283
2009-01-08 15:45:00,24.48,24.5,24.44,24.49,348589.34169279,8.0961,8.1027,8.0829,8.0994,348589.3417
2009-01-08 15:50:00,24.5,24.54,24.44,24.5,626541.2748171368,8.1027,8.116,8.0829,8.1027,626541.2748
2009-01-08 15:55:00,24.5,24.53,24.47,24.49,863113.8975966562,8.1027,8.1127,8.0928,8.0994,863113.8976
2009-01-09 09:30:00,24.49,24.67,24.4,24.66,376384.53500522464,8.0994,8.159,8.0697,8.1557,376384.535
2009-01-09 09:35:00,24.66,24.79,24.62,24.71,183072.1003134796,8.1557,8.1987,8.1424,8.1722,183072.1003
2009-01-09 09:40:00,24.73,24.76,24.69,24.71,167816.091954023,8.1788,8.1887,8.1656,8.1722,167816.092
2009-01-09 09:45:00,24.71,24.74,24.57,24.58,220689.6551724138,8.1722,8.1821,8.1259,8.1292,220689.6552
2009-01-09 09:50:00,24.59,24.64,24.43,24.51,214002.08986415883,8.1325,8.149,8.0796,8.1061,214002.0899
2009-01-09 09:55:00,24.51,24.52,24.4,24.41,143991.6405433647,8.1061,8.1094,8.0697,8.073,143991.6405
2009-01-09 10:00:00,24.41,24.54,24.37,24.53,93834.90073145244,8.073,8.116,8.0598,8.1127,93834.9007
2009-01-09 10:05:00,24.54,24.59,24.53,24.59,76698.01462904911,8.116,8.1325,8.1127,8.1325,76698.0146
2009-01-09 10:10:00,24.59,24.6,24.56,24.58,77742.94670846395,8.1325,8.1358,8.1226,8.1292,77742.9467
2009-01-09 10:15:00,24.58,24.6,24.55,24.59,102194.35736677116,8.1292,8.1358,8.1193,8.1325,102194.3574
2009-01-09 10:20:00,24.59,24.68,24.59,24.68,177638.45350052245,8.1325,8.1623,8.1325,8.1623,177638.4535
2009-01-09 10:25:00,24.68,24.72,24.67,24.72,199582.02716823405,8.1623,8.1755,8.159,8.1755,199582.0272
2009-01-09 10:30:00,24.72,24.74,24.65,24.74,220062.69592476488,8.1755,8.1821,8.1524,8.1821,220062.6959
2009-01-09 10:35:00,24.74,24.79,24.64,24.78,223615.4649947753,8.1821,8.1987,8.149,8.1953,223615.465
2009-01-09 10:40:00,24.77,24.83,24.73,24.82,213584.11703239288,8.192,8.2119,8.1788,8.2086,213584.117
2009-01-09 10:45:00,24.82,24.84,24.76,24.84,165726.22779519332,8.2086,8.2152,8.1887,8.2152,165726.2278
2009-01-09 10:50:00,24.83,24.91,24.81,24.91,339811.91222570534,8.2119,8.2383,8.2053,8.2383,339811.9122
2009-01-09 10:55:00,24.91,24.94,24.83,24.9,189341.69278996863,8.2383,8.2483,8.2119,8.235,189341.6928
2009-01-09 11:00:00,24.9,24.91,24.82,24.82,127899.68652037616,8.235,8.2383,8.2086,8.2086,127899.6865
2009-01-09 11:05:00,24.82,24.89,24.82,24.83,130407.52351097178,8.2086,8.2317,8.2086,8.2119,130407.5235
2009-01-09 11:10:00,24.84,24.88,24.82,24.87,114524.55590386625,8.2152,8.2284,8.2086,8.2251,114524.5559
2009-01-09 11:15:00,24.88,24.88,24.79,24.81,85475.44409613375,8.2284,8.2284,8.1987,8.2053,85475.4441
2009-01-09 11:20:00,24.82,24.92,24.81,24.9,122675.02612330198,8.2086,8.2416,8.2053,8.235,122675.0261
2009-01-09 11:25:00,24.91,24.91,24.85,24.87,116196.44723093,8.2383,8.2383,8.2185,8.2251,116196.4472
2009-01-09 11:30:00,24.86,24.88,24.83,24.85,59143.15569487983,8.2218,8.2284,8.2119,8.2185,59143.1557
2009-01-09 11:35:00,24.86,24.9,24.83,24.88,120585.16196447233,8.2218,8.235,8.2119,8.2284,120585.162
2009-01-09 11:40:00,24.88,24.88,24.7,24.72,258725.18286311388,8.2284,8.2284,8.1689,8.1755,258725.1829
2009-01-09 11:45:00,24.73,24.74,24.67,24.68,105747.1264367816,8.1788,8.1821,8.159,8.1623,105747.1264
2009-01-09 11:50:00,24.69,24.76,24.69,24.71,173458.7251828631,8.1656,8.1887,8.1656,8.1722,173458.7252
2009-01-09 11:55:00,24.71,24.71,24.69,24.7,66666.66666666667,8.1722,8.1722,8.1656,8.1689,66666.6667
2009-01-09 12:00:00,24.7,24.71,24.69,24.7,71264.36781609195,8.1689,8.1722,8.1656,8.1689,71264.3678
2009-01-09 12:05:00,24.7,24.73,24.64,24.69,179310.3448275862,8.1689,8.1788,8.149,8.1656,179310.3448
2009-01-09 12:10:00,24.69,24.69,24.64,24.64,57680.250783699055,8.1656,8.1656,8.149,8.149,57680.2508
2009-01-09 12:15:00,24.65,24.66,24.61,24.62,84221.52560083594,8.1524,8.1557,8.1391,8.1424,84221.5256
2009-01-09 12:20:00,24.62,24.64,24.6,24.62,83594.56635318704,8.1424,8.149,8.1358,8.1424,83594.5664
2009-01-09 12:25:00,24.62,24.62,24.59,24.59,59352.1421107628,8.1424,8.1424,8.1325,8.1325,59352.1421
2009-01-09 12:30:00,24.59,24.63,24.59,24.61,55172.41379310345,8.1325,8.1457,8.1325,8.1391,55172.4138
2009-01-09 12:35:00,24.62,24.63,24.59,24.59,90073.14524555903,8.1424,8.1457,8.1325,8.1325,90073.1452
2009-01-09 12:40:00,24.59,24.59,24.53,24.54,106165.09926854754,8.1325,8.1325,8.1127,8.116,106165.0993
2009-01-09 12:45:00,24.54,24.59,24.53,24.56,162173.45872518286,8.116,8.1325,8.1127,8.1226,162173.4587
2009-01-09 12:50:00,24.55,24.6,24.53,24.59,65830.7210031348,8.1193,8.1358,8.1127,8.1325,65830.721
2009-01-09 12:55:00,24.58,24.6,24.54,24.55,90700.10449320794,8.1292,8.1358,8.116,8.1193,90700.1045
2009-01-09 13:00:00,24.55,24.64,24.55,24.62,95924.76489028212,8.1193,8.149,8.1193,8.1424,95924.7649
2009-01-09 13:05:00,24.62,24.62,24.5,24.51,81295.71577847439,8.1424,8.1424,8.1027,8.1061,81295.7158
2009-01-09 13:10:00,24.52,24.59,24.51,24.58,112016.71891327064,8.1094,8.1325,8.1061,8.1292,112016.7189
2009-01-09 13:15:00,24.57,24.59,24.5,24.58,85266.45768025078,8.1259,8.1325,8.1027,8.1292,85266.4577
2009-01-09 13:20:00,24.57,24.6,24.52,24.55,68756.53082549635,8.1259,8.1358,8.1094,8.1193,68756.5308
2009-01-09 13:25:00,24.56,24.61,24.55,24.61,82967.60710553813,8.1226,8.1391,8.1193,8.1391,82967.6071
2009-01-09 13:30:00,24.61,24.62,24.57,24.59,49111.807732497386,8.1391,8.1424,8.1259,8.1325,49111.8077
2009-01-09 13:35:00,24.59,24.65,24.59,24.62,54963.42737722048,8.1325,8.1524,8.1325,8.1424,54963.4274
2009-01-09 13:40:00,24.62,24.63,24.59,24.6,87565.30825496343,8.1424,8.1457,8.1325,8.1358,87565.3083
2009-01-09 13:45:00,24.61,24.64,24.61,24.63,74190.1776384535,8.1391,8.149,8.1391,8.1457,74190.1776
2009-01-09 13:50:00,24.64,24.64,24.58,24.58,97596.65621734588,8.149,8.149,8.1292,8.1292,97596.6562
2009-01-09 13:55:00,24.59,24.6,24.56,24.57,148171.36886102404,8.1325,8.1358,8.1226,8.1259,148171.3689
2009-01-09 14:00:00,24.57,24.58,24.54,24.57,180773.249738767,8.1259,8.1292,8.116,8.1259,180773.2497
2009-01-09 14:05:00,24.57,24.67,24.57,24.65,174294.670846395,8.1259,8.159,8.1259,8.1524,174294.6708
2009-01-09 14:10:00,24.65,24.67,24.64,24.67,173876.69801462904,8.1524,8.159,8.149,8.159,173876.698
2009-01-09 14:15:00,24.67,24.76,24.67,24.73,155067.92058516195,8.159,8.1887,8.159,8.1788,155067.9206
2009-01-09 14:20:00,24.73,24.75,24.7,24.71,195611.28526645768,8.1788,8.1854,8.1689,8.1722,195611.2853
2009-01-09 14:25:00,24.71,24.72,24.63,24.66,147544.40961337512,8.1722,8.1755,8.1457,8.1557,147544.4096
2009-01-09 14:30:00,24.67,24.72,24.66,24.71,109508.88192267502,8.159,8.1755,8.1557,8.1722,109508.8819
2009-01-09 14:35:00,24.71,24.73,24.66,24.66,101567.39811912226,8.1722,8.1788,8.1557,8.1557,101567.3981
2009-01-09 14:40:00,24.65,24.67,24.63,24.67,114524.55590386625,8.1524,8.159,8.1457,8.159,114524.5559
2009-01-09 14:45:00,24.67,24.71,24.63,24.63,117450.36572622778,8.159,8.1722,8.1457,8.1457,117450.3657
2009-01-09 14:50:00,24.64,24.67,24.63,24.67,82758.62068965517,8.149,8.159,8.1457,8.159,82758.6207
2009-01-09 14:55:00,24.67,24.7,24.64,24.65,99895.50679205851,8.159,8.1689,8.149,8.1524,99895.5068
2009-01-09 15:00:00,24.65,24.69,24.63,24.65,165726.22779519332,8.1524,8.1656,8.1457,8.1524,165726.2278
2009-01-09 15:05:00,24.66,24.68,24.59,24.61,122257.05329153604,8.1557,8.1623,8.1325,8.1391,122257.0533
2009-01-09 15:10:00,24.6,24.64,24.58,24.61,138975.96656217345,8.1358,8.149,8.1292,8.1391,138975.9666
2009-01-09 15:15:00,24.62,24.63,24.58,24.62,168234.0647857889,8.1424,8.1457,8.1292,8.1424,168234.0648
2009-01-09 15:20:00,24.63,24.65,24.59,24.64,163427.37722048067,8.1457,8.1524,8.1325,8.149,163427.3772
2009-01-09 15:25:00,24.64,24.66,24.56,24.64,316196.44723093,8.149,8.1557,8.1226,8.149,316196.4472
2009-01-09 15:30:00,24.64,24.68,24.62,24.64,331452.45559038664,8.149,8.1623,8.1424,8.149,331452.4556
2009-01-09 15:35:00,24.64,24.7,24.62,24.66,280668.7565308255,8.149,8.1689,8.1424,8.1557,280668.7565
2009-01-09 15:40:00,24.66,24.66,24.53,24.55,574712.6436781608,8.1557,8.1557,8.1127,8.1193,574712.6437
2009-01-09 15:45:00,24.54,24.56,24.45,24.46,450156.7398119122,8.116,8.1226,8.0862,8.0895,450156.7398
2009-01-09 15:50:00,24.46,24.52,24.36,24.4,712434.6917450365,8.0895,8.1094,8.0564,8.0697,712434.6917
2009-01-09 15:55:00,24.41,24.48,24.4,24.46,663740.8568443051,8.073,8.0961,8.0697,8.0895,663740.8568
2009-01-12 09:30:00,24.56,24.56,24.26,24.26,385579.9373040752,8.1226,8.1226,8.0234,8.0234,385579.9373
2009-01-12 09:35:00,24.28,24.41,24.27,24.28,165099.2685475444,8.03,8.073,8.0267,8.03,165099.2685
2009-01-12 09:40:00,24.29,24.35,24.17,24.19,443051.2016718913,8.0333,8.0531,7.9936,8.0002,443051.2017
2009-01-12 09:45:00,24.19,24.25,24.13,24.14,260397.07419017763,8.0002,8.0201,7.9804,7.9837,260397.0742
2009-01-12 09:50:00,24.15,24.22,24.07,24.19,489237.1995820272,7.987,8.0101,7.9605,8.0002,489237.1996
2009-01-12 09:55:00,24.2,24.21,24.19,24.21,390595.61128526647,8.0035,8.0068,8.0002,8.0068,390595.6113
2009-01-12 10:00:00,24.21,24.24,24.16,24.21,324764.8902821317,8.0068,8.0168,7.9903,8.0068,324764.8903
2009-01-12 10:05:00,24.21,24.26,24.15,24.17,335841.17032392893,8.0068,8.0234,7.987,7.9936,335841.1703
2009-01-12 10:10:00,24.17,24.21,24.14,24.16,206687.56530825497,7.9936,8.0068,7.9837,7.9903,206687.5653
2009-01-12 10:15:00,24.16,24.2,24.15,24.19,201880.8777429467,7.9903,8.0035,7.987,8.0002,201880.8777
2009-01-12 10:20:00,24.19,24.19,24.14,24.16,281922.6750261233,8.0002,8.0002,7.9837,7.9903,281922.675
2009-01-12 10:25:00,24.16,24.17,24.13,24.16,166980.1462904911,7.9903,7.9936,7.9804,7.9903,166980.1463
2009-01-12 10:30:00,24.17,24.22,24.16,24.2,351515.1515151515,7.9936,8.0101,7.9903,8.0035,351515.1515
2009-01-12 10:35:00,24.2,24.24,24.17,24.23,150679.20585161963,8.0035,8.0168,7.9936,8.0134,150679.2059
2009-01-12 10:40:00,24.24,24.25,24.21,24.24,129989.55067920584,8.0168,8.0201,8.0068,8.0168,129989.5507
2009-01-12 10:45:00,24.25,24.29,24.24,24.29,200000.0,8.0201,8.0333,8.0168,8.0333,200000.0
2009-01-12 10:50:00,24.28,24.31,24.27,24.3,187878.78787878787,8.03,8.0399,8.0267,8.0366,187878.7879
2009-01-12 10:55:00,24.3,24.33,24.27,24.33,164472.3092998955,8.0366,8.0465,8.0267,8.0465,164472.3093
2009-01-12 11:00:00,24.33,24.35,24.3,24.35,129989.55067920584,8.0465,8.0531,8.0366,8.0531,129989.5507
2009-01-12 11:05:00,24.36,24.38,24.32,24.38,157784.74399164054,8.0564,8.0631,8.0432,8.0631,157784.744
2009-01-12 11:10:00,24.38,24.38,24.31,24.35,178892.37199582026,8.0631,8.0631,8.0399,8.0531,178892.372
2009-01-12 11:15:00,24.35,24.38,24.33,24.34,162591.43155694878,8.0531,8.0631,8.0465,8.0498,162591.4316
2009-01-12 11:20:00,24.34,24.37,24.31,24.34,175966.56217345872,8.0498,8.0598,8.0399,8.0498,175966.5622
2009-01-12 11:25:00,24.34,24.36,24.3,24.33,279414.8380355277,8.0498,8.0564,8.0366,8.0465,279414.838
2009-01-12 11:30:00,24.33,24.33,24.21,24.21,198119.1222570533,8.0465,8.0465,8.0068,8.0068,198119.1223
2009-01-12 11:35:00,24.22,24.3,24.21,24.3,140856.84430512018,8.0101,8.0366,8.0068,8.0366,140856.8443
2009-01-12 11:40:00,24.29,24.32,24.29,24.3,316614.4200626959,8.0333,8.0432,8.0333,8.0366,316614.4201
2009-01-12 11:45:00,24.3,24.3,24.19,24.2,322466.039707419,8.0366,8.0366,8.0002,8.0035,322466.0397
2009-01-12 11:50:00,24.2,24.27,24.19,24.26,122884.01253918494,8.0035,8.0267,8.0002,8.0234,122884.0125
2009-01-12 11:55:00,24.26,24.27,24.2,24.22,280877.74294670846,8.0234,8.0267,8.0035,8.0101,280877.7429
2009-01-12 12:00:00,24.22,24.22,24.16,24.17,215464.9947753396,8.0101,8.0101,7.9903,7.9936,215464.9948
2009-01-12 12:05:00,24.17,24.2,24.17,24.18,72727.27272727272,7.9936,8.0035,7.9936,7.9969,72727.2727
2009-01-12 12:10:00,24.19,24.21,24.18,24.2,313897.59665621736,8.0002,8.0068,7.9969,8.0035,313897.5967
2009-01-12 12:15:00,24.2,24.2,24.16,24.18,81086.72936259143,8.0035,8.0035,7.9903,7.9969,81086.7294
2009-01-12 12:20:00,24.18,24.18,24.15,24.16,94461.85997910135,7.9969,7.9969,7.987,7.9903,94461.86
2009-01-12 12:25:00,24.17,24.18,24.15,24.15,56844.305120167184,7.9936,7.9969,7.987,7.987,56844.3051
2009-01-12 12:30:00,24.15,24.17,24.15,24.17,226332.2884012539,7.987,7.9936,7.987,7.9936,226332.2884
2009-01-12 12:35:00,24.17,24.18,24.16,24.18,202716.82340647856,7.9936,7.9969,7.9903,7.9969,202716.8234
2009-01-12 12:40:00,24.18,24.2,24.15,24.16,229467.0846394984,7.9969,8.0035,7.987,7.9903,229467.0846
2009-01-12 12:45:00,24.16,24.16,24.14,24.15,100522.46603970742,7.9903,7.9903,7.9837,7.987,100522.466
2009-01-12 12:50:00,24.15,24.16,24.14,24.15,69174.50365726228,7.987,7.9903,7.9837,7.987,69174.5037
2009-01-12 12:55:00,24.15,24.17,24.13,24.16,102403.34378265412,7.987,7.9936,7.9804,7.9903,102403.3438
2009-01-12 13:00:00,24.16,24.2,24.16,24.19,44932.07941483804,7.9903,8.0035,7.9903,8.0002,44932.0794
2009-01-12 13:05:00,24.19,24.19,24.18,24.19,161128.52664576803,8.0002,8.0002,7.9969,8.0002,161128.5266
2009-01-12 13:10:00,24.19,24.2,24.18,24.19,234900.7314524556,8.0002,8.0035,7.9969,8.0002,234900.7315
2009-01-12 13:15:00,24.19,24.19,24.16,24.16,142528.7356321839,8.0002,8.0002,7.9903,7.9903,142528.7356
2009-01-12 13:20:00,24.17,24.17,24.11,24.11,224660.39707419017,7.9936,7.9936,7.9738,7.9738,224660.3971
2009-01-12 13:25:00,24.11,24.15,24.11,24.15,59770.11494252874,7.9738,7.987,7.9738,7.987,59770.1149
2009-01-12 13:30:00,24.15,24.15,24.1,24.14,125809.8223615465,7.987,7.987,7.9705,7.9837,125809.8224
2009-01-12 13:35:00,24.14,24.15,24.1,24.12,102194.35736677116,7.9837,7.987,7.9705,7.9771,102194.3574
2009-01-12 13:40:00,24.12,24.15,24.11,24.13,88610.24033437826,7.9771,7.987,7.9738,7.9804,88610.2403
2009-01-12 13:45:00,24.13,24.19,24.13,24.16,181818.18181818185,7.9804,8.0002,7.9804,7.9903,181818.1818
2009-01-12 13:50:00,24.16,24.16,24.15,24.15,56635.31870428422,7.9903,7.9903,7.987,7.987,56635.3187
2009-01-12 13:55:00,24.15,24.16,24.12,24.12,110762.80041797285,7.987,7.9903,7.9771,7.9771,110762.8004
2009-01-12 14:00:00,24.14,24.14,24.09,24.09,154858.934169279,7.9837,7.9837,7.9671,7.9671,154858.9342
2009-01-12 14:05:00,24.09,24.11,24.08,24.1,87774.29467084639,7.9671,7.9738,7.9638,7.9705,87774.2947
2009-01-12 14:10:00,24.09,24.12,24.09,24.1,114315.56948798327,7.9671,7.9771,7.9671,7.9705,114315.5695
2009-01-12 14:15:00,24.1,24.13,24.09,24.1,168025.07836990594,7.9705,7.9804,7.9671,7.9705,168025.0784
2009-01-12 14:20:00,24.1,24.12,24.08,24.11,148798.32810867293,7.9705,7.9771,7.9638,7.9738,148798.3281
2009-01-12 14:25:00,24.11,24.12,24.07,24.08,200417.97283176592,7.9738,7.9771,7.9605,7.9638,200417.9728
2009-01-12 14:30:00,24.08,24.09,24.06,24.07,183699.05956112847,7.9638,7.9671,7.9572,7.9605,183699.0596
2009-01-12 14:35:00,24.07,24.07,24.03,24.04,179310.3448275862,7.9605,7.9605,7.9473,7.9506,179310.3448
2009-01-12 14:40:00,24.04,24.04,24.01,24.01,138557.99373040753,7.9506,7.9506,7.9407,7.9407,138557.9937
2009-01-12 14:45:00,24.01,24.02,24.0,24.0,220898.6415882968,7.9407,7.944,7.9374,7.9374,220898.6416
2009-01-12 14:50:00,24.0,24.02,23.99,23.99,376384.53500522464,7.9374,7.944,7.9341,7.9341,376384.535
2009-01-12 14:55:00,23.99,24.0,23.93,23.94,312016.7189132706,7.9341,7.9374,7.9142,7.9175,312016.7189
2009-01-12 15:00:00,23.95,23.98,23.95,23.97,293834.90073145245,7.9208,7.9308,7.9208,7.9275,293834.9007
2009-01-12 15:05:00,23.97,23.97,23.85,23.88,569905.9561128527,7.9275,7.9275,7.8878,7.8977,569905.9561
2009-01-12 15:10:00,23.88,23.88,23.81,23.82,444096.13375130616,7.8977,7.8977,7.8745,7.8779,444096.1338
2009-01-12 15:15:00,23.82,23.82,23.8,23.8,489446.1859979101,7.8779,7.8779,7.8712,7.8712,489446.186
2009-01-12 15:20:00,23.8,23.86,23.77,23.84,912643.6781609196,7.8712,7.8911,7.8613,7.8845,912643.6782
2009-01-12 15:25:00,23.84,23.85,23.78,23.78,620689.6551724138,7.8845,7.8878,7.8646,7.8646,620689.6552
2009-01-12 15:30:00,23.78,23.81,23.69,23.7,822988.5057471264,7.8646,7.8745,7.8349,7.8382,822988.5057
2009-01-12 15:35:00,23.7,23.8,23.7,23.77,1481922.6750261232,7.8382,7.8712,7.8382,7.8613,1481922.675
2009-01-12 15:40:00,23.77,23.89,23.77,23.88,871473.3542319749,7.8613,7.901,7.8613,7.8977,871473.3542
2009-01-12 15:45:00,23.88,23.95,23.85,23.94,693207.9414838036,7.8977,7.9208,7.8878,7.9175,693207.9415
2009-01-12 15:50:00,23.94,23.97,23.92,23.93,791640.5433646813,7.9175,7.9275,7.9109,7.9142,791640.5434
2009-01-12 15:55:00,23.93,23.99,23.92,23.96,1717241.3793103448,7.9142,7.9341,7.9109,7.9242,1717241.3793
2009-01-13 09:30:00,23.68,23.78,23.54,23.66,429467.0846394984,7.8879,7.9212,7.8412,7.8812,429467.0846
2009-01-13 09:35:00,23.66,23.73,23.52,23.57,327690.7001044932,7.8812,7.9045,7.8346,7.8512,327690.7001
2009-01-13 09:40:00,23.57,23.66,23.56,23.66,266248.69383490074,7.8512,7.8812,7.8479,7.8812,266248.6938
2009-01-13 09:45:00,23.65,23.81,23.65,23.81,260815.04702194355,7.8779,7.9312,7.8779,7.9312,260815.047
2009-01-13 09:50:00,23.81,23.83,23.76,23.83,175130.61650992683,7.9312,7.9378,7.9145,7.9378,175130.6165
2009-01-13 09:55:00,23.83,23.91,23.82,23.9,238871.473354232,7.9378,7.9645,7.9345,7.9612,238871.4734
2009-01-13 10:00:00,23.91,23.95,23.86,23.91,205851.61964472308,7.9645,7.9778,7.9478,7.9645,205851.6196
2009-01-13 10:05:00,23.92,24.01,23.89,24.0,135423.19749216302,7.9678,7.9978,7.9578,7.9945,135423.1975
2009-01-13 10:10:00,24.0,24.03,23.97,24.01,121839.0804597701,7.9945,8.0045,7.9845,7.9978,121839.0805
2009-01-13 10:15:00,24.0,24.03,23.94,23.99,177638.45350052245,7.9945,8.0045,7.9745,7.9911,177638.4535
2009-01-13 10:20:00,23.99,24.0,23.94,23.94,229258.09822361547,7.9911,7.9945,7.9745,7.9745,229258.0982
2009-01-13 10:25:00,23.94,23.96,23.92,23.93,140647.8578892372,7.9745,7.9811,7.9678,7.9711,140647.8579
2009-01-13 10:30:00,23.93,23.94,23.88,23.93,253291.53605015672,7.9711,7.9745,7.9545,7.9711,253291.5361
2009-01-13 10:35:00,23.93,23.97,23.91,23.94,104075.23510971786,7.9711,7.9845,7.9645,7.9745,104075.2351
2009-01-13 10:40:00,23.94,24.0,23.93,23.96,157575.75757575757,7.9745,7.9945,7.9711,7.9811,157575.7576
2009-01-13 10:45:00,23.96,24.0,23.96,23.98,164681.29571577843,7.9811,7.9945,7.9811,7.9878,164681.2957
2009-01-13 10:50:00,23.98,24.02,23.97,24.01,247857.8892371996,7.9878,8.0011,7.9845,7.9978,247857.8892
2009-01-13 10:55:00,24.01,24.04,23.97,24.03,172831.7659352142,7.9978,8.0078,7.9845,8.0045,172831.7659
2009-01-13 11:00:00,24.03,24.03,23.96,23.97,113688.61024033435,8.0045,8.0045,7.9811,7.9845,113688.6102
2009-01-13 11:05:00,23.97,24.03,23.96,24.03,168652.03761755486,7.9845,8.0045,7.9811,8.0045,168652.0376
2009-01-13 11:10:00,24.03,24.04,23.97,23.98,150679.20585161963,8.0045,8.0078,7.9845,7.9878,150679.2059
2009-01-13 11:15:00,23.98,23.98,23.92,23.94,118913.27063740855,7.9878,7.9878,7.9678,7.9745,118913.2706
2009-01-13 11:20:00,23.93,23.95,23.89,23.94,148798.32810867293,7.9711,7.9778,7.9578,7.9745,148798.3281
2009-01-13 11:25:00,23.93,24.04,23.92,24.02,107628.00417972832,7.9711,8.0078,7.9678,8.0011,107628.0042
2009-01-13 11:30:00,24.02,24.08,24.01,24.07,419017.76384535,8.0011,8.0211,7.9978,8.0178,419017.7638
2009-01-13 11:35:00,24.07,24.11,24.04,24.05,283176.5935214211,8.0178,8.0311,8.0078,8.0111,283176.5935
2009-01-13 11:40:00,24.06,24.07,23.95,23.95,238035.5276907001,8.0144,8.0178,7.9778,7.9778,238035.5277
2009-01-13 11:45:00,23.94,23.95,23.87,23.87,159247.64890282133,7.9745,7.9778,7.9512,7.9512,159247.6489
2009-01-13 11:50:00,23.87,23.9,23.85,23.85,174503.6572622779,7.9512,7.9612,7.9445,7.9445,174503.6573
2009-01-13 11:55:00,23.85,23.87,23.82,23.86,357157.7847439916,7.9445,7.9512,7.9345,7.9478,357157.7847
2009-01-13 12:00:00,23.86,23.87,23.84,23.87,235109.7178683385,7.9478,7.9512,7.9412,7.9512,235109.7179
2009-01-13 12:05:00,23.87,23.88,23.83,23.87,206478.578892372,7.9512,7.9545,7.9378,7.9512,206478.5789
2009-01-13 12:10:00,23.87,23.92,23.87,23.91,114315.56948798327,7.9512,7.9678,7.9512,7.9645,114315.5695
2009-01-13 12:15:00,23.91,23.91,23.85,23.86,86729.36259143155,7.9645,7.9645,7.9445,7.9478,86729.3626
2009-01-13 12:20:00,23.86,23.88,23.83,23.87,78160.91954022988,7.9478,7.9545,7.9378,7.9512,78160.9195
2009-01-13 12:25:00,23.85,23.88,23.82,23.88,112016.71891327064,7.9445,7.9545,7.9345,7.9545,112016.7189
2009-01-13 12:30:00,23.88,23.89,23.85,23.86,250156.7398119122,7.9545,7.9578,7.9445,7.9478,250156.7398
2009-01-13 12:35:00,23.86,23.9,23.83,23.87,106374.08568443052,7.9478,7.9612,7.9378,7.9512,106374.0857
2009-01-13 12:40:00,23.88,23.88,23.81,23.82,65203.76175548589,7.9545,7.9545,7.9312,7.9345,65203.7618
2009-01-13 12:45:00,23.82,23.88,23.81,23.88,93625.91431556948,7.9345,7.9545,7.9312,7.9545,93625.9143
2009-01-13 12:50:00,23.88,23.89,23.85,23.88,140229.88505747126,7.9545,7.9578,7.9445,7.9545,140229.8851
2009-01-13 12:55:00,23.88,23.88,23.84,23.86,85266.45768025078,7.9545,7.9545,7.9412,7.9478,85266.4577
2009-01-13 13:00:00,23.85,23.89,23.85,23.88,170532.91536050156,7.9445,7.9578,7.9445,7.9545,170532.9154
2009-01-13 13:05:00,23.88,23.92,23.88,23.92,162173.45872518286,7.9545,7.9678,7.9545,7.9678,162173.4587
2009-01-13 13:10:00,23.93,23.95,23.92,23.95,134169.2789968652,7.9711,7.9778,7.9678,7.9778,134169.279
2009-01-13 13:15:00,23.95,23.98,23.94,23.97,133333.33333333334,7.9778,7.9878,7.9745,7.9845,133333.3333
2009-01-13 13:20:00,23.97,23.98,23.92,23.93,169278.99686520375,7.9845,7.9878,7.9678,7.9711,169278.9969
2009-01-13 13:25:00,23.94,23.96,23.92,23.94,118704.2842215256,7.9745,7.9811,7.9678,7.9745,118704.2842
2009-01-13 13:30:00,23.94,23.98,23.93,23.95,132915.3605015674,7.9745,7.9878,7.9711,7.9778,132915.3605
2009-01-13 13:35:00,23.95,23.99,23.95,23.97,166980.1462904911,7.9778,7.9911,7.9778,7.9845,166980.1463
2009-01-13 13:40:00,23.97,23.99,23.92,23.93,190386.6248693835,7.9845,7.9911,7.9678,7.9711,190386.6249
2009-01-13 13:45:00,23.93,23.95,23.92,23.92,123301.98537095088,7.9711,7.9778,7.9678,7.9678,123301.9854
2009-01-13 13:50:00,23.93,23.97,23.92,23.93,140229.88505747126,7.9711,7.9845,7.9678,7.9711,140229.8851
2009-01-13 13:55:00,23.93,23.94,23.9,23.93,88401.25391849529,7.9711,7.9745,7.9612,7.9711,88401.2539
2009-01-13 14:00:00,23.93,23.95,23.88,23.89,257471.2643678161,7.9711,7.9778,7.9545,7.9578,257471.2644
2009-01-13 14:05:00,23.89,23.93,23.88,23.89,118286.31138975966,7.9578,7.9711,7.9545,7.9578,118286.3114
2009-01-13 14:10:00,23.88,23.93,23.88,23.89,110553.81400208986,7.9545,7.9711,7.9545,7.9578,110553.814
2009-01-13 14:15:00,23.89,23.9,23.86,23.88,106792.05851619644,7.9578,7.9612,7.9478,7.9545,106792.0585
2009-01-13 14:20:00,23.88,23.9,23.86,23.87,146917.45036572622,7.9545,7.9612,7.9478,7.9512,146917.4504
2009-01-13 14:25:00,23.87,23.87,23.81,23.84,190804.5977011494,7.9512,7.9512,7.9312,7.9412,190804.5977
2009-01-13 14:30:00,23.84,23.95,23.84,23.92,167816.091954023,7.9412,7.9778,7.9412,7.9678,167816.092
2009-01-13 14:35:00,23.92,23.96,23.91,23.93,211076.2800417973,7.9678,7.9811,7.9645,7.9711,211076.28
2009-01-13 14:40:00,23.93,23.96,23.93,23.95,137722.04806687564,7.9711,7.9811,7.9711,7.9778,137722.0481
2009-01-13 14:45:00,23.95,23.99,23.94,23.94,192058.5161964472,7.9778,7.9911,7.9745,7.9745,192058.5162
2009-01-13 14:50:00,23.95,24.01,23.94,23.98,117032.39289446184,7.9778,7.9978,7.9745,7.9878,117032.3929
2009-01-13 14:55:00,23.98,24.03,23.93,23.93,127690.7001044932,7.9878,8.0045,7.9711,7.9711,127690.7001
2009-01-13 15:00:00,23.93,23.95,23.88,23.91,171577.8474399164,7.9711,7.9778,7.9545,7.9645,171577.8474
2009-01-13 15:05:00,23.91,23.92,23.81,23.82,247648.90282131665,7.9645,7.9678,7.9312,7.9345,247648.9028
2009-01-13 15:10:00,23.82,23.87,23.81,23.86,256844.3051201672,7.9345,7.9512,7.9312,7.9478,256844.3051
2009-01-13 15:15:00,23.86,23.9,23.82,23.87,163845.3500522466,7.9478,7.9612,7.9345,7.9512,163845.3501
2009-01-13 15:20:00,23.87,23.92,23.85,23.88,187878.78787878787,7.9512,7.9678,7.9445,7.9545,187878.7879
2009-01-13 15:25:00,23.88,23.9,23.83,23.89,213584.11703239288,7.9545,7.9612,7.9378,7.9578,213584.117
2009-01-13 15:30:00,23.89,23.93,23.81,23.92,337304.0752351097,7.9578,7.9711,7.9312,7.9678,337304.0752
2009-01-13 15:35:00,23.92,23.93,23.88,23.91,307001.0449320794,7.9678,7.9711,7.9545,7.9645,307001.0449
2009-01-13 15:40:00,23.91,24.0,23.89,23.99,428004.17972831766,7.9645,7.9945,7.9578,7.9911,428004.1797
2009-01-13 15:45:00,23.99,24.0,23.92,23.99,385579.9373040752,7.9911,7.9945,7.9678,7.9911,385579.9373
2009-01-13 15:50:00,23.99,24.05,23.97,23.99,691536.0501567398,7.9911,8.0111,7.9845,7.9911,691536.0502
2009-01-13 15:55:00,23.99,24.02,23.91,23.94,986206.896551724,7.9911,8.0011,7.9645,7.9745,986206.8966
2009-01-14 09:30:00,23.87,23.87,23.54,23.84,360292.5809822361,7.9512,7.9512,7.8412,7.9412,360292.581
2009-01-14 09:35:00,23.85,23.9,23.71,23.75,136886.10240334377,7.9445,7.9612,7.8979,7.9112,136886.1024
2009-01-14 09:40:00,23.74,23.83,23.74,23.75,122257.05329153604,7.9079,7.9378,7.9079,7.9112,122257.0533
2009-01-14 09:45:00,23.76,23.79,23.7,23.78,222988.5057471264,7.9145,7.9245,7.8945,7.9212,222988.5057
2009-01-14 09:50:00,23.79,23.82,23.75,23.8,165726.22779519332,7.9245,7.9345,7.9112,7.9278,165726.2278
2009-01-14 09:55:00,23.8,23.82,23.74,23.75,194984.3260188088,7.9278,7.9345,7.9079,7.9112,194984.326
2009-01-14 10:00:00,23.74,23.85,23.7,23.82,210240.3343782654,7.9079,7.9445,7.8945,7.9345,210240.3344
2009-01-14 10:05:00,23.82,23.86,23.79,23.79,178265.41274817137,7.9345,7.9478,7.9245,7.9245,178265.4127
2009-01-14 10:10:00,23.8,23.83,23.76,23.77,276071.0553814002,7.9278,7.9378,7.9145,7.9179,276071.0554
2009-01-14 10:15:00,23.77,23.79,23.7,23.75,299895.5067920585,7.9179,7.9245,7.8945,7.9112,299895.5068
2009-01-14 10:20:00,23.75,23.8,23.74,23.8,221943.5736677116,7.9112,7.9278,7.9079,7.9278,221943.5737
2009-01-14 10:25:00,23.79,23.85,23.77,23.84,207523.51097178683,7.9245,7.9445,7.9179,7.9412,207523.511
2009-01-14 10:30:00,23.84,23.85,23.73,23.78,281713.68861024035,7.9412,7.9445,7.9045,7.9212,281713.6886
2009-01-14 10:35:00,23.78,23.79,23.64,23.69,316614.4200626959,7.9212,7.9245,7.8745,7.8912,316614.4201
2009-01-14 10:40:00,23.69,23.7,23.54,23.55,334169.2789968652,7.8912,7.8945,7.8412,7.8446,334169.279
2009-01-14 10:45:00,23.55,23.59,23.52,23.57,211076.2800417973,7.8446,7.8579,7.8346,7.8512,211076.28
2009-01-14 10:50:00,23.57,23.68,23.56,23.6,261650.99268547544,7.8512,7.8879,7.8479,7.8612,261650.9927
2009-01-14 10:55:00,23.6,23.66,23.55,23.6,137931.0344827586,7.8612,7.8812,7.8446,7.8612,137931.0345
2009-01-14 11:00:00,23.59,23.62,23.56,23.56,143782.6541274817,7.8579,7.8679,7.8479,7.8479,143782.6541
2009-01-14 11:05:00,23.56,23.6,23.54,23.55,142110.76280041796,7.8479,7.8612,7.8412,7.8446,142110.7628
2009-01-14 11:10:00,23.55,23.57,23.48,23.49,261024.03343782653,7.8446,7.8512,7.8213,7.8246,261024.0334
2009-01-14 11:15:00,23.48,23.57,23.46,23.57,357575.7575757576,7.8213,7.8512,7.8146,7.8512,357575.7576
2009-01-14 11:20:00,23.58,23.59,23.54,23.56,251201.67189132705,7.8546,7.8579,7.8412,7.8479,251201.6719
2009-01-14 11:25:00,23.57,23.63,23.54,23.58,116823.4064785789,7.8512,7.8712,7.8412,7.8546,116823.4065
2009-01-14 11:30:00,23.59,23.6,23.54,23.55,71473.35423197492,7.8579,7.8612,7.8412,7.8446,71473.3542
2009-01-14 11:35:00,23.54,23.56,23.49,23.51,145663.5318704284,7.8412,7.8479,7.8246,7.8312,145663.5319
2009-01-14 11:40:00,23.51,23.55,23.5,23.53,135005.22466039707,7.8312,7.8446,7.8279,7.8379,135005.2247
2009-01-14 11:45:00,23.53,23.59,23.48,23.58,180146.29049111807,7.8379,7.8579,7.8213,7.8546,180146.2905
2009-01-14 11:50:00,23.59,23.6,23.57,23.58,62068.96551724138,7.8579,7.8612,7.8512,7.8546,62068.9655
2009-01-14 11:55:00,23.58,23.58,23.54,23.55,80250.78369905955,7.8546,7.8546,7.8412,7.8446,80250.7837
2009-01-14 12:00:00,23.56,23.57,23.51,23.55,90700.10449320794,7.8479,7.8512,7.8312,7.8446,90700.1045
2009-01-14 12:05:00,23.54,23.59,23.53,23.59,76280.04179728318,7.8412,7.8579,7.8379,7.8579,76280.0418
2009-01-14 12:10:00,23.59,23.59,23.53,23.55,151097.17868338557,7.8579,7.8579,7.8379,7.8446,151097.1787
2009-01-14 12:15:00,23.55,23.56,23.49,23.5,98014.6290491118,7.8446,7.8479,7.8246,7.8279,98014.629
2009-01-14 12:20:00,23.49,23.52,23.48,23.5,118495.29780564264,7.8246,7.8346,7.8213,7.8279,118495.2978
2009-01-14 12:25:00,23.49,23.53,23.47,23.53,126227.79519331244,7.8246,7.8379,7.8179,7.8379,126227.7952
2009-01-14 12:30:00,23.53,23.57,23.52,23.54,80877.74294670846,7.8379,7.8512,7.8346,7.8412,80877.7429
2009-01-14 12:35:00,23.54,23.55,23.49,23.55,132288.40125391848,7.8412,7.8446,7.8246,7.8446,132288.4013
2009-01-14 12:40:00,23.55,23.56,23.5,23.52,79205.85161964472,7.8446,7.8479,7.8279,7.8346,79205.8516
2009-01-14 12:45:00,23.52,23.56,23.52,23.53,113270.63740856844,7.8346,7.8479,7.8346,7.8379,113270.6374
2009-01-14 12:50:00,23.53,23.65,23.53,23.64,140438.87147335423,7.8379,7.8779,7.8379,7.8745,140438.8715
2009-01-14 12:55:00,23.64,23.65,23.59,23.61,107836.99059561128,7.8745,7.8779,7.8579,7.8646,107836.9906
2009-01-14 13:00:00,23.61,23.63,23.59,23.62,86520.37617554859,7.8646,7.8712,7.8579,7.8679,86520.3762
2009-01-14 13:05:00,23.61,23.67,23.59,23.66,92371.99582027168,7.8646,7.8845,7.8579,7.8812,92371.9958
2009-01-14 13:10:00,23.66,23.68,23.59,23.63,89028.2131661442,7.8812,7.8879,7.8579,7.8712,89028.2132
2009-01-14 13:15:00,23.63,23.64,23.59,23.62,97596.65621734588,7.8712,7.8745,7.8579,7.8679,97596.6562
2009-01-14 13:20:00,23.63,23.63,23.58,23.6,57889.23719958203,7.8712,7.8712,7.8546,7.8612,57889.2372
2009-01-14 13:25:00,23.6,23.63,23.53,23.54,111389.75966562174,7.8612,7.8712,7.8379,7.8412,111389.7597
2009-01-14 13:30:00,23.55,23.58,23.53,23.57,78996.86520376176,7.8446,7.8546,7.8379,7.8512,78996.8652
2009-01-14 13:35:00,23.58,23.61,23.57,23.59,88401.25391849529,7.8546,7.8646,7.8512,7.8579,88401.2539
2009-01-14 13:40:00,23.59,23.62,23.59,23.59,41797.28317659352,7.8579,7.8679,7.8579,7.8579,41797.2832
2009-01-14 13:45:00,23.59,23.65,23.57,23.64,89446.18599791013,7.8579,7.8779,7.8512,7.8745,89446.186
2009-01-14 13:50:00,23.64,23.68,23.61,23.66,121630.09404388716,7.8745,7.8879,7.8646,7.8812,121630.094
2009-01-14 13:55:00,23.66,23.67,23.64,23.66,54127.481713688605,7.8812,7.8845,7.8745,7.8812,54127.4817
2009-01-14 14:00:00,23.66,23.67,23.59,23.61,125809.8223615465,7.8812,7.8845,7.8579,7.8646,125809.8224
2009-01-14 14:05:00,23.62,23.66,23.6,23.65,125182.8631138976,7.8679,7.8812,7.8612,7.8779,125182.8631
2009-01-14 14:10:00,23.65,23.7,23.63,23.68,223615.4649947753,7.8779,7.8945,7.8712,7.8879,223615.465
2009-01-14 14:15:00,23.67,23.72,23.65,23.68,185788.9237199582,7.8845,7.9012,7.8779,7.8879,185788.9237
2009-01-14 14:20:00,23.68,23.69,23.61,23.61,161755.48589341692,7.8879,7.8912,7.8646,7.8646,161755.4859
2009-01-14 14:25:00,23.61,23.65,23.6,23.64,107628.00417972832,7.8646,7.8779,7.8612,7.8745,107628.0042
2009-01-14 14:30:00,23.65,23.74,23.65,23.7,144409.6133751306,7.8779,7.9079,7.8779,7.8945,144409.6134
2009-01-14 14:35:00,23.7,23.72,23.67,23.68,89655.1724137931,7.8945,7.9012,7.8845,7.8879,89655.1724
2009-01-14 14:40:00,23.68,23.72,23.66,23.71,124973.87669801465,7.8879,7.9012,7.8812,7.8979,124973.8767
2009-01-14 14:45:00,23.71,23.72,23.64,23.65,166144.20062695924,7.8979,7.9012,7.8745,7.8779,166144.2006
2009-01-14 14:50:00,23.65,23.66,23.59,23.61,178892.37199582026,7.8779,7.8812,7.8579,7.8646,178892.372
2009-01-14 14:55:00,23.61,23.65,23.59,23.62,137513.0616509927,7.8646,7.8779,7.8579,7.8679,137513.0617
2009-01-14 15:00:00,23.62,23.62,23.49,23.5,239080.4597701149,7.8679,7.8679,7.8246,7.8279,239080.4598
2009-01-14 15:05:00,23.5,23.53,23.47,23.51,185997.9101358412,7.8279,7.8379,7.8179,7.8312,185997.9101
2009-01-14 15:10:00,23.5,23.52,23.45,23.48,175130.61650992683,7.8279,7.8346,7.8113,7.8213,175130.6165
2009-01-14 15:15:00,23.48,23.51,23.46,23.51,187878.78787878787,7.8213,7.8312,7.8146,7.8312,187878.7879
2009-01-14 15:20:00,23.51,23.58,23.5,23.57,299895.5067920585,7.8312,7.8546,7.8279,7.8512,299895.5068
2009-01-14 15:25:00,23.57,23.6,23.52,23.54,254336.4681295716,7.8512,7.8612,7.8346,7.8412,254336.4681
2009-01-14 15:30:00,23.54,23.67,23.52,23.66,285893.4169278997,7.8412,7.8845,7.8346,7.8812,285893.4169
2009-01-14 15:35:00,23.66,23.68,23.62,23.64,527063.7408568442,7.8812,7.8879,7.8679,7.8745,527063.7409
2009-01-14 15:40:00,23.64,23.68,23.59,23.62,498014.6290491118,7.8745,7.8879,7.8579,7.8679,498014.629
2009-01-14 15:45:00,23.62,23.69,23.58,23.66,366562.1734587252,7.8679,7.8912,7.8546,7.8812,366562.1735
2009-01-14 15:50:00,23.66,23.7,23.6,23.6,775339.6029258098,7.8812,7.8945,7.8612,7.8612,775339.6029
2009-01-14 15:55:00,23.6,23.71,23.59,23.67,1144409.6133751306,7.8612,7.8979,7.8579,7.8845,1144409.6134
2009-01-15 09:30:00,23.69,23.69,23.49,23.62,168234.0647857889,7.8912,7.8912,7.8246,7.8679,168234.0648
2009-01-15 09:35:00,23.61,23.74,23.58,23.66,161337.513061651,7.8646,7.9079,7.8546,7.8812,161337.5131
2009-01-15 09:40:00,23.65,23.7,23.61,23.7,100940.43887147336,7.8779,7.8945,7.8646,7.8945,100940.4389
2009-01-15 09:45:00,23.7,23.7,23.59,23.59,160083.5945663532,7.8945,7.8945,7.8579,7.8579,160083.5946
2009-01-15 09:50:00,23.6,23.61,23.54,23.59,188923.7199582027,7.8612,7.8646,7.8412,7.8579,188923.72
2009-01-15 09:55:00,23.59,23.67,23.59,23.65,141274.8171368861,7.8579,7.8845,7.8579,7.8779,141274.8171
2009-01-15 10:00:00,23.65,23.73,23.6,23.73,337513.06165099266,7.8779,7.9045,7.8612,7.9045,337513.0617
2009-01-15 10:05:00,23.72,23.73,23.59,23.59,277533.96029258094,7.9012,7.9045,7.8579,7.8579,277533.9603
2009-01-15 10:10:00,23.59,23.6,23.54,23.59,285893.4169278997,7.8579,7.8612,7.8412,7.8579,285893.4169
2009-01-15 10:15:00,23.59,23.59,23.47,23.49,220689.6551724138,7.8579,7.8579,7.8179,7.8246,220689.6552
2009-01-15 10:20:00,23.49,23.52,23.4,23.4,285893.4169278997,7.8246,7.8346,7.7946,7.7946,285893.4169
2009-01-15 10:25:00,23.41,23.41,23.34,23.4,289655.1724137931,7.7979,7.7979,7.7746,7.7946,289655.1724
2009-01-15 10:30:00,23.39,23.43,23.37,23.39,212330.19853709507,7.7913,7.8046,7.7846,7.7913,212330.1985
2009-01-15 10:35:00,23.39,23.4,23.32,23.35,178056.4263322884,7.7913,7.7946,7.768,7.7779,178056.4263
2009-01-15 10:40:00,23.36,23.4,23.36,23.37,169696.9696969697,7.7813,7.7946,7.7813,7.7846,169696.9697
2009-01-15 10:45:00,23.37,23.39,23.32,23.33,263531.8704284221,7.7846,7.7913,7.768,7.7713,263531.8704
2009-01-15 10:50:00,23.33,23.35,23.28,23.31,350470.21943573665,7.7713,7.7779,7.7546,7.7646,350470.2194
2009-01-15 10:55:00,23.31,23.34,23.27,23.28,228840.12539184952,7.7646,7.7746,7.7513,7.7546,228840.1254
2009-01-15 11:00:00,23.28,23.3,23.25,23.26,188296.76071055385,7.7546,7.7613,7.7446,7.748,188296.7607
2009-01-15 11:05:00,23.26,23.28,23.24,23.24,225705.329153605,7.748,7.7546,7.7413,7.7413,225705.3292
2009-01-15 11:10:00,23.24,23.29,23.23,23.23,143991.6405433647,7.7413,7.758,7.738,7.738,143991.6405
2009-01-15 11:15:00,23.23,23.25,23.21,23.21,166144.20062695924,7.738,7.7446,7.7313,7.7313,166144.2006
2009-01-15 11:20:00,23.21,23.3,23.21,23.29,122466.039707419,7.7313,7.7613,7.7313,7.758,122466.0397
2009-01-15 11:25:00,23.29,23.29,23.24,23.25,138140.02089864158,7.758,7.758,7.7413,7.7446,138140.0209
2009-01-15 11:30:00,23.24,23.24,23.21,23.24,126645.76802507836,7.7413,7.7413,7.7313,7.7413,126645.768
2009-01-15 11:35:00,23.24,23.24,23.16,23.17,165308.25496342735,7.7413,7.7413,7.7147,7.718,165308.255
2009-01-15 11:40:00,23.16,23.19,23.15,23.18,130198.53709508882,7.7147,7.7247,7.7113,7.7213,130198.5371
2009-01-15 11:45:00,23.18,23.21,23.17,23.17,166353.1870428422,7.7213,7.7313,7.718,7.718,166353.187
2009-01-15 11:50:00,23.17,23.2,23.15,23.18,131452.4555903866,7.718,7.728,7.7113,7.7213,131452.4556
2009-01-15 11:55:00,23.19,23.25,23.18,23.23,140647.8578892372,7.7247,7.7446,7.7213,7.738,140647.8579
2009-01-15 12:00:00,23.23,23.28,23.22,23.23,111807.73249738768,7.738,7.7546,7.7346,7.738,111807.7325
2009-01-15 12:05:00,23.23,23.24,23.15,23.17,154022.9885057471,7.738,7.7413,7.7113,7.718,154022.9885
2009-01-15 12:10:00,23.17,23.25,23.16,23.22,161128.52664576803,7.718,7.7446,7.7147,7.7346,161128.5266
2009-01-15 12:15:00,23.22,23.24,23.2,23.21,181818.18181818185,7.7346,7.7413,7.728,7.7313,181818.1818
2009-01-15 12:20:00,23.21,23.21,23.14,23.15,166771.15987460816,7.7313,7.7313,7.708,7.7113,166771.1599
2009-01-15 12:25:00,23.15,23.16,23.09,23.11,144827.58620689655,7.7113,7.7147,7.6913,7.698,144827.5862
2009-01-15 12:30:00,23.11,23.11,23.06,23.09,254127.4817136886,7.698,7.698,7.6813,7.6913,254127.4817
2009-01-15 12:35:00,23.09,23.15,23.05,23.06,166771.15987460816,7.6913,7.7113,7.678,7.6813,166771.1599
2009-01-15 12:40:00,23.05,23.15,23.05,23.14,76907.00104493208,7.678,7.7113,7.678,7.708,76907.001
2009-01-15 12:45:00,23.14,23.14,23.09,23.11,109717.868338558,7.708,7.708,7.6913,7.698,109717.8683
2009-01-15 12:50:00,23.1,23.14,23.09,23.11,130825.49634273772,7.6947,7.708,7.6913,7.698,130825.4963
2009-01-15 12:55:00,23.12,23.13,23.08,23.13,114315.56948798327,7.7013,7.7047,7.688,7.7047,114315.5695
2009-01-15 13:00:00,23.14,23.14,23.09,23.11,119122.25705329153,7.708,7.708,7.6913,7.698,119122.2571
2009-01-15 13:05:00,23.11,23.16,23.09,23.13,200835.94566353183,7.698,7.7147,7.6913,7.7047,200835.9457
2009-01-15 13:10:00,23.13,23.15,23.11,23.15,188714.7335423197,7.7047,7.7113,7.698,7.7113,188714.7335
2009-01-15 13:15:00,23.15,23.17,23.12,23.14,130825.49634273772,7.7113,7.718,7.7013,7.708,130825.4963
2009-01-15 13:20:00,23.14,23.16,23.12,23.15,227586.2068965517,7.708,7.7147,7.7013,7.7113,227586.2069
2009-01-15 13:25:00,23.15,23.17,23.11,23.16,155694.87983281087,7.7113,7.718,7.698,7.7147,155694.8798
2009-01-15 13:30:00,23.16,23.16,23.13,23.16,179937.3040752351,7.7147,7.7147,7.7047,7.7147,179937.3041
2009-01-15 13:35:00,23.16,23.19,23.12,23.18,338766.9801462905,7.7147,7.7247,7.7013,7.7213,338766.9801
2009-01-15 13:40:00,23.18,23.21,23.15,23.16,223824.4514106583,7.7213,7.7313,7.7113,7.7147,223824.4514
2009-01-15 13:45:00,23.16,23.19,23.11,23.16,161755.48589341692,7.7147,7.7247,7.698,7.7147,161755.4859
2009-01-15 13:50:00,23.16,23.24,23.14,23.19,304702.1943573668,7.7147,7.7413,7.708,7.7247,304702.1944
2009-01-15 13:55:00,23.2,23.26,23.17,23.18,305120.1671891327,7.728,7.748,7.718,7.7213,305120.1672
2009-01-15 14:00:00,23.19,23.25,23.15,23.18,253291.53605015672,7.7247,7.7446,7.7113,7.7213,253291.5361
2009-01-15 14:05:00,23.18,23.3,23.18,23.21,316405.4336468129,7.7213,7.7613,7.7213,7.7313,316405.4336
2009-01-15 14:10:00,23.21,23.26,23.18,23.22,220271.68234064785,7.7313,7.748,7.7213,7.7346,220271.6823
2009-01-15 14:15:00,23.21,23.28,23.2,23.23,207314.52455590383,7.7313,7.7546,7.728,7.738,207314.5246
2009-01-15 14:20:00,23.24,23.3,23.2,23.23,208568.44305120167,7.7413,7.7613,7.728,7.738,208568.4431
2009-01-15 14:25:00,23.22,23.28,23.2,23.28,552560.0835945663,7.7346,7.7546,7.728,7.7546,552560.0836
2009-01-15 14:30:00,23.28,23.42,23.26,23.4,504493.20794148376,7.7546,7.8013,7.748,7.7946,504493.2079
2009-01-15 14:35:00,23.4,23.44,23.37,23.43,508463.94984326017,7.7946,7.8079,7.7846,7.8046,508463.9498
2009-01-15 14:40:00,23.42,23.53,23.42,23.5,419644.72309299896,7.8013,7.8379,7.8013,7.8279,419644.7231
2009-01-15 14:45:00,23.5,23.55,23.47,23.53,363845.3500522466,7.8279,7.8446,7.8179,7.8379,363845.3501
2009-01-15 14:50:00,23.53,23.55,23.45,23.47,248066.87565308253,7.8379,7.8446,7.8113,7.8179,248066.8757
2009-01-15 14:55:00,23.48,23.49,23.43,23.45,322257.05329153605,7.8213,7.8246,7.8046,7.8113,322257.0533
2009-01-15 15:00:00,23.45,23.48,23.39,23.4,300940.43887147336,7.8113,7.8213,7.7913,7.7946,300940.4389
2009-01-15 15:05:00,23.41,23.43,23.35,23.39,236990.59561128527,7.7979,7.8046,7.7779,7.7913,236990.5956
2009-01-15 15:10:00,23.39,23.43,23.37,23.43,264158.82967607107,7.7913,7.8046,7.7846,7.8046,264158.8297
2009-01-15 15:15:00,23.43,23.47,23.41,23.45,235527.6907001045,7.8046,7.8179,7.7979,7.8113,235527.6907
2009-01-15 15:20:00,23.45,23.45,23.35,23.35,248902.8213166144,7.8113,7.8113,7.7779,7.7779,248902.8213
2009-01-15 15:25:00,23.36,23.36,23.31,23.33,232183.908045977,7.7813,7.7813,7.7646,7.7713,232183.908
2009-01-15 15:30:00,23.33,23.38,23.29,23.37,525600.8359456635,7.7713,7.7879,7.758,7.7846,525600.8359
2009-01-15 15:35:00,23.37,23.45,23.35,23.44,425914.315569488,7.7846,7.8113,7.7779,7.8079,425914.3156
2009-01-15 15:40:00,23.43,23.45,23.38,23.4,387878.78787878784,7.8046,7.8113,7.7879,7.7946,387878.7879
2009-01-15 15:45:00,23.4,23.46,23.38,23.39,458516.1964472309,7.7946,7.8146,7.7879,7.7913,458516.1964
2009-01-15 15:50:00,23.39,23.48,23.39,23.46,543573.6677115987,7.7913,7.8213,7.7913,7.8146,543573.6677
2009-01-15 15:55:00,23.46,23.54,23.41,23.52,1146081.5047021944,7.8146,7.8412,7.7979,7.8346,1146081.5047
2009-01-16 09:30:00,23.49,24.07,23.49,23.95,2477951.9331243467,7.8246,8.0178,7.8246,7.9778,2477951.9331
2009-01-16 09:35:00,23.95,24.02,23.86,23.9,541065.8307210031,7.9778,8.0011,7.9478,7.9612,541065.8307
2009-01-16 09:40:00,23.9,24.06,23.89,24.05,318913.27063740854,7.9612,8.0144,7.9578,8.0111,318913.2706
2009-01-16 09:45:00,24.05,24.06,23.98,24.0,206478.578892372,8.0111,8.0144,7.9878,7.9945,206478.5789
2009-01-16 09:50:00,24.0,24.09,23.95,23.99,429885.0574712643,7.9945,8.0244,7.9778,7.9911,429885.0575
2009-01-16 09:55:00,24.0,24.01,23.9,23.93,354022.9885057471,7.9945,7.9978,7.9612,7.9711,354022.9885
2009-01-16 10:00:00,23.92,23.93,23.9,23.92,356321.83908045973,7.9678,7.9711,7.9612,7.9678,356321.8391
2009-01-16 10:05:00,23.92,24.03,23.91,24.0,316823.40647857887,7.9678,8.0045,7.9645,7.9945,316823.4065
2009-01-16 10:10:00,24.0,24.0,23.89,23.9,378474.3991640543,7.9945,7.9945,7.9578,7.9612,378474.3992
2009-01-16 10:15:00,23.9,23.93,23.87,23.88,190804.5977011494,7.9612,7.9711,7.9512,7.9545,190804.5977
2009-01-16 10:20:00,23.88,23.89,23.82,23.87,297178.6833855799,7.9545,7.9578,7.9345,7.9512,297178.6834
2009-01-16 10:25:00,23.87,23.93,23.87,23.92,214002.08986415883,7.9512,7.9711,7.9512,7.9678,214002.0899
2009-01-16 10:30:00,23.91,23.95,23.91,23.93,333333.3333333333,7.9645,7.9778,7.9645,7.9711,333333.3333
2009-01-16 10:35:00,23.93,23.98,23.92,23.98,407105.53814002086,7.9711,7.9878,7.9678,7.9878,407105.5381
2009-01-16 10:40:00,23.98,23.99,23.95,23.98,215047.0219435737,7.9878,7.9911,7.9778,7.9878,215047.0219
2009-01-16 10:45:00,23.98,24.05,23.98,24.02,253500.5224660397,7.9878,8.0111,7.9878,8.0011,253500.5225
2009-01-16 10:50:00,24.02,24.04,23.99,24.0,364263.3228840125,8.0011,8.0078,7.9911,7.9945,364263.3229
2009-01-16 10:55:00,24.0,24.02,23.98,24.02,257889.237199582,7.9945,8.0011,7.9878,8.0011,257889.2372
2009-01-16 11:00:00,24.02,24.03,23.99,23.99,232810.8672936259,8.0011,8.0045,7.9911,7.9911,232810.8673
2009-01-16 11:05:00,24.0,24.0,23.93,23.95,235527.6907001045,7.9945,7.9945,7.9711,7.9778,235527.6907
2009-01-16 11:10:00,23.95,23.97,23.9,23.92,677533.960292581,7.9778,7.9845,7.9612,7.9678,677533.9603
2009-01-16 11:15:00,23.92,23.97,23.92,23.96,127272.72727272726,7.9678,7.9845,7.9678,7.9811,127272.7273
2009-01-16 11:20:00,23.96,23.98,23.93,23.98,183699.05956112847,7.9811,7.9878,7.9711,7.9878,183699.0596
2009-01-16 11:25:00,23.98,24.01,23.97,23.99,144827.58620689655,7.9878,7.9978,7.9845,7.9911,144827.5862
2009-01-16 11:30:00,23.99,24.01,23.95,23.96,139393.9393939394,7.9911,7.9978,7.9778,7.9811,139393.9394
2009-01-16 11:35:00,23.96,23.96,23.91,23.91,337304.0752351097,7.9811,7.9811,7.9645,7.9645,337304.0752
2009-01-16 11:40:00,23.91,23.93,23.88,23.93,299059.56112852664,7.9645,7.9711,7.9545,7.9711,299059.5611
2009-01-16 11:45:00,23.93,23.97,23.93,23.97,181818.18181818185,7.9711,7.9845,7.9711,7.9845,181818.1818
2009-01-16 11:50:00,23.97,23.97,23.93,23.94,121839.0804597701,7.9845,7.9845,7.9711,7.9745,121839.0805
2009-01-16 11:55:00,23.94,23.94,23.92,23.93,268547.54440961336,7.9745,7.9745,7.9678,7.9711,268547.5444
2009-01-16 12:00:00,23.93,23.95,23.9,23.93,146499.47753396028,7.9711,7.9778,7.9612,7.9711,146499.4775
2009-01-16 12:05:00,23.93,23.94,23.9,23.9,112225.7053291536,7.9711,7.9745,7.9612,7.9612,112225.7053
2009-01-16 12:10:00,23.9,23.92,23.89,23.9,215256.00835945664,7.9612,7.9678,7.9578,7.9612,215256.0084
2009-01-16 12:15:00,23.89,23.9,23.79,23.81,220271.68234064785,7.9578,7.9612,7.9245,7.9312,220271.6823
2009-01-16 12:20:00,23.81,23.81,23.7,23.73,252455.59038662488,7.9312,7.9312,7.8945,7.9045,252455.5904
2009-01-16 12:25:00,23.73,23.76,23.7,23.75,208777.42946708464,7.9045,7.9145,7.8945,7.9112,208777.4295
2009-01-16 12:30:00,23.75,23.79,23.75,23.76,382445.1410658307,7.9112,7.9245,7.9112,7.9145,382445.1411
2009-01-16 12:35:00,23.77,23.78,23.69,23.77,183072.1003134796,7.9179,7.9212,7.8912,7.9179,183072.1003
2009-01-16 12:40:00,23.77,23.79,23.71,23.73,225914.315569488,7.9179,7.9245,7.8979,7.9045,225914.3156
2009-01-16 12:45:00,23.73,23.78,23.72,23.73,163427.37722048067,7.9045,7.9212,7.9012,7.9045,163427.3772
2009-01-16 12:50:00,23.74,23.81,23.73,23.75,125182.8631138976,7.9079,7.9312,7.9045,7.9112,125182.8631
2009-01-16 12:55:00,23.76,23.76,23.7,23.75,77742.94670846395,7.9145,7.9145,7.8945,7.9112,77742.9467
2009-01-16 13:00:00,23.74,23.79,23.7,23.71,92580.98223615464,7.9079,7.9245,7.8945,7.8979,92580.9822
2009-01-16 13:05:00,23.71,23.73,23.68,23.69,128108.67293625914,7.8979,7.9045,7.8879,7.8912,128108.6729
2009-01-16 13:10:00,23.69,23.77,23.68,23.74,110344.8275862069,7.8912,7.9179,7.8879,7.9079,110344.8276
2009-01-16 13:15:00,23.75,23.75,23.67,23.68,158620.6896551724,7.9112,7.9112,7.8845,7.8879,158620.6897
2009-01-16 13:20:00,23.68,23.74,23.66,23.7,80668.7565308255,7.8879,7.9079,7.8812,7.8945,80668.7565
2009-01-16 13:25:00,23.7,23.75,23.68,23.74,40752.35109717868,7.8945,7.9112,7.8879,7.9079,40752.3511
2009-01-16 13:30:00,23.75,23.81,23.74,23.8,139393.9393939394,7.9112,7.9312,7.9079,7.9278,139393.9394
2009-01-16 13:35:00,23.8,23.85,23.79,23.81,95715.77847439917,7.9278,7.9445,7.9245,7.9312,95715.7785
2009-01-16 13:40:00,23.81,23.87,23.81,23.83,76280.04179728318,7.9312,7.9512,7.9312,7.9378,76280.0418
2009-01-16 13:45:00,23.82,23.83,23.78,23.78,95297.80564263322,7.9345,7.9378,7.9212,7.9212,95297.8056
2009-01-16 13:50:00,23.78,23.82,23.78,23.78,115778.47439916406,7.9212,7.9345,7.9212,7.9212,115778.4744
2009-01-16 13:55:00,23.78,23.89,23.78,23.86,131661.4420062696,7.9212,7.9578,7.9212,7.9478,131661.442
2009-01-16 14:00:00,23.86,23.89,23.82,23.87,156321.83908045976,7.9478,7.9578,7.9345,7.9512,156321.8391
2009-01-16 14:05:00,23.87,23.92,23.86,23.89,263322.8840125392,7.9512,7.9678,7.9478,7.9578,263322.884
2009-01-16 14:10:00,23.89,23.92,23.88,23.9,220689.6551724138,7.9578,7.9678,7.9545,7.9612,220689.6552
2009-01-16 14:15:00,23.89,23.9,23.86,23.87,224451.4106583072,7.9578,7.9612,7.9478,7.9512,224451.4107
2009-01-16 14:20:00,23.86,23.93,23.81,23.93,240752.35109717867,7.9478,7.9711,7.9312,7.9711,240752.3511
2009-01-16 14:25:00,23.93,23.96,23.91,23.95,278578.8923719958,7.9711,7.9811,7.9645,7.9778,278578.8924
2009-01-16 14:30:00,23.95,23.97,23.88,23.88,344200.62695924763,7.9778,7.9845,7.9545,7.9545,344200.627
2009-01-16 14:35:00,23.88,23.92,23.87,23.9,281295.7157784744,7.9545,7.9678,7.9512,7.9612,281295.7158
2009-01-16 14:40:00,23.9,23.94,23.83,23.87,291118.0773249739,7.9612,7.9745,7.9378,7.9512,291118.0773
2009-01-16 14:45:00,23.86,23.9,23.82,23.89,279832.8108672936,7.9478,7.9612,7.9345,7.9578,279832.8109
2009-01-16 14:50:00,23.88,23.96,23.88,23.94,174294.670846395,7.9545,7.9811,7.9545,7.9745,174294.6708
2009-01-16 14:55:00,23.94,23.97,23.93,23.94,284012.53918495297,7.9745,7.9845,7.9711,7.9745,284012.5392
2009-01-16 15:00:00,23.94,23.95,23.91,23.92,170114.9425287356,7.9745,7.9778,7.9645,7.9678,170114.9425
2009-01-16 15:05:00,23.92,23.95,23.91,23.93,271055.381400209,7.9678,7.9778,7.9645,7.9711,271055.3814
2009-01-16 15:10:00,23.93,23.96,23.93,23.96,250992.6854754441,7.9711,7.9811,7.9711,7.9811,250992.6855
2009-01-16 15:15:00,23.96,23.97,23.93,23.97,287774.2946708464,7.9811,7.9845,7.9711,7.9845,287774.2947
2009-01-16 15:20:00,23.96,23.97,23.9,23.97,458307.21003134793,7.9811,7.9845,7.9612,7.9845,458307.21
2009-01-16 15:25:00,23.97,23.98,23.9,23.91,371995.8202716824,7.9845,7.9878,7.9612,7.9645,371995.8203
2009-01-16 15:30:00,23.91,23.95,23.88,23.93,328735.632183908,7.9645,7.9778,7.9545,7.9711,328735.6322
2009-01-16 15:35:00,23.93,23.95,23.92,23.93,365308.2549634274,7.9711,7.9778,7.9678,7.9711,365308.255
2009-01-16 15:40:00,23.93,23.95,23.91,23.92,509090.90909090906,7.9711,7.9778,7.9645,7.9678,509090.9091
2009-01-16 15:45:00,23.93,23.94,23.92,23.93,871891.3270637408,7.9711,7.9745,7.9678,7.9711,871891.3271
2009-01-16 15:50:00,23.93,23.94,23.92,23.93,1119540.2298850575,7.9711,7.9745,7.9678,7.9711,1119540.2299
2009-01-16 15:55:00,23.93,23.93,23.92,23.93,1729153.605015674,7.9711,7.9711,7.9678,7.9711,1729153.605
2009-01-20 09:30:00,24.14,24.47,23.91,23.96,633855.7993730407,8.0411,8.151,7.9645,7.9811,633855.7994
2009-01-20 09:35:00,23.97,24.1,23.94,24.04,419017.76384535,7.9845,8.0278,7.9745,8.0078,419017.7638
2009-01-20 09:40:00,24.03,24.17,23.98,24.17,370532.9153605016,8.0045,8.0511,7.9878,8.0511,370532.9154
2009-01-20 09:45:00,24.17,24.18,23.83,23.87,469801.4629049112,8.0511,8.0544,7.9378,7.9512,469801.4629
2009-01-20 09:50:00,23.86,23.91,23.83,23.84,217554.8589341693,7.9478,7.9645,7.9378,7.9412,217554.8589
2009-01-20 09:55:00,23.84,23.94,23.81,23.88,280668.7565308255,7.9412,7.9745,7.9312,7.9545,280668.7565
2009-01-20 10:00:00,23.9,23.91,23.77,23.77,275235.1097178683,7.9612,7.9645,7.9179,7.9179,275235.1097
2009-01-20 10:05:00,23.77,23.91,23.75,23.91,271682.34064785787,7.9179,7.9645,7.9112,7.9645,271682.3406
2009-01-20 10:10:00,23.9,23.98,23.86,23.97,181609.19540229885,7.9612,7.9878,7.9478,7.9845,181609.1954
2009-01-20 10:15:00,23.98,24.01,23.92,23.96,189550.6792058516,7.9878,7.9978,7.9678,7.9811,189550.6792
2009-01-20 10:20:00,23.96,24.0,23.95,23.97,169487.98328108672,7.9811,7.9945,7.9778,7.9845,169487.9833
2009-01-20 10:25:00,23.99,24.07,23.92,24.07,145036.57262277952,7.9911,8.0178,7.9678,8.0178,145036.5726
2009-01-20 10:30:00,24.07,24.07,24.04,24.04,242633.22884012532,8.0178,8.0178,8.0078,8.0078,242633.2288
2009-01-20 10:35:00,24.04,24.09,23.99,24.02,153605.0156739812,8.0078,8.0244,7.9911,8.0011,153605.0157
2009-01-20 10:40:00,24.03,24.04,23.97,24.0,108254.9634273772,8.0045,8.0078,7.9845,7.9945,108254.9634
2009-01-20 10:45:00,24.0,24.02,23.96,23.98,80250.78369905955,7.9945,8.0011,7.9811,7.9878,80250.7837
2009-01-20 10:50:00,23.98,24.02,23.94,24.02,199373.04075235108,7.9878,8.0011,7.9745,8.0011,199373.0408
2009-01-20 10:55:00,24.02,24.02,23.95,23.97,174294.670846395,8.0011,8.0011,7.9778,7.9845,174294.6708
2009-01-20 11:00:00,23.97,24.01,23.96,23.96,210031.3479623824,7.9845,7.9978,7.9811,7.9811,210031.348
2009-01-20 11:05:00,23.96,23.99,23.94,23.97,194984.3260188088,7.9811,7.9911,7.9745,7.9845,194984.326
2009-01-20 11:10:00,23.97,23.98,23.94,23.95,199791.01358411703,7.9845,7.9878,7.9745,7.9778,199791.0136
2009-01-20 11:15:00,23.95,23.96,23.85,23.86,228213.16614420063,7.9778,7.9811,7.9445,7.9478,228213.1661
2009-01-20 11:20:00,23.85,23.87,23.82,23.84,109926.85475444097,7.9445,7.9512,7.9345,7.9412,109926.8548
2009-01-20 11:25:00,23.84,23.91,23.81,23.9,132079.41483803553,7.9412,7.9645,7.9312,7.9612,132079.4148
2009-01-20 11:30:00,23.9,23.94,23.89,23.93,125182.8631138976,7.9612,7.9745,7.9578,7.9711,125182.8631
2009-01-20 11:35:00,23.93,23.98,23.91,23.96,88401.25391849529,7.9711,7.9878,7.9645,7.9811,88401.2539
2009-01-20 11:40:00,23.96,24.02,23.93,23.93,102821.31661442008,7.9811,8.0011,7.9711,7.9711,102821.3166
2009-01-20 11:45:00,23.93,23.99,23.93,23.99,105120.1671891327,7.9711,7.9911,7.9711,7.9911,105120.1672
2009-01-20 11:50:00,23.99,24.0,23.93,23.96,99059.56112852664,7.9911,7.9945,7.9711,7.9811,99059.5611
2009-01-20 11:55:00,23.97,23.98,23.83,23.87,112225.7053291536,7.9845,7.9878,7.9378,7.9512,112225.7053
2009-01-20 12:00:00,23.86,23.95,23.86,23.94,133751.30616509926,7.9478,7.9778,7.9478,7.9745,133751.3062
2009-01-20 12:05:00,23.94,23.94,23.85,23.85,88192.26750261233,7.9745,7.9745,7.9445,7.9445,88192.2675
2009-01-20 12:10:00,23.86,23.99,23.85,23.99,167398.11912225705,7.9478,7.9911,7.9445,7.9911,167398.1191
2009-01-20 12:15:00,24.0,24.03,23.93,23.93,93625.91431556948,7.9945,8.0045,7.9711,7.9711,93625.9143
2009-01-20 12:20:00,23.93,23.93,23.84,23.85,111598.7460815047,7.9711,7.9711,7.9412,7.9445,111598.7461
2009-01-20 12:25:00,23.85,23.87,23.8,23.8,398746.08150470216,7.9445,7.9512,7.9278,7.9278,398746.0815
2009-01-20 12:30:00,23.81,23.9,23.77,23.89,195402.2988505747,7.9312,7.9612,7.9179,7.9578,195402.2989
2009-01-20 12:35:00,23.89,23.96,23.88,23.89,138975.96656217345,7.9578,7.9811,7.9545,7.9578,138975.9666
2009-01-20 12:40:00,23.88,23.95,23.86,23.95,169070.01044932078,7.9545,7.9778,7.9478,7.9778,169070.0104
2009-01-20 12:45:00,23.95,24.0,23.92,23.93,143364.68129571577,7.9778,7.9945,7.9678,7.9711,143364.6813
2009-01-20 12:50:00,23.93,23.94,23.88,23.89,106165.09926854754,7.9711,7.9745,7.9545,7.9578,106165.0993
2009-01-20 12:55:00,23.9,23.94,23.89,23.91,113897.59665621734,7.9612,7.9745,7.9578,7.9645,113897.5967
2009-01-20 13:00:00,23.92,23.96,23.91,23.93,216718.9132706374,7.9678,7.9811,7.9645,7.9711,216718.9133
2009-01-20 13:05:00,23.93,23.94,23.83,23.84,120794.14838035528,7.9711,7.9745,7.9378,7.9412,120794.1484
2009-01-20 13:10:00,23.84,23.89,23.83,23.87,104493.2079414838,7.9412,7.9578,7.9378,7.9512,104493.2079
2009-01-20 13:15:00,23.87,23.89,23.83,23.87,114942.52873563218,7.9512,7.9578,7.9378,7.9512,114942.5287
2009-01-20 13:20:00,23.87,23.9,23.84,23.88,150679.20585161963,7.9512,7.9612,7.9412,7.9545,150679.2059
2009-01-20 13:25:00,23.88,23.93,23.87,23.88,103866.2486938349,7.9545,7.9711,7.9512,7.9545,103866.2487
2009-01-20 13:30:00,23.91,23.92,23.82,23.83,244096.13375130616,7.9645,7.9678,7.9345,7.9378,244096.1338
2009-01-20 13:35:00,23.83,23.87,23.83,23.87,175757.57575757577,7.9378,7.9512,7.9378,7.9512,175757.5758
2009-01-20 13:40:00,23.85,23.98,23.84,23.98,249111.80773249737,7.9445,7.9878,7.9412,7.9878,249111.8077
2009-01-20 13:45:00,23.98,24.0,23.89,23.9,246394.9843260188,7.9878,7.9945,7.9578,7.9612,246394.9843
2009-01-20 13:50:00,23.9,23.92,23.84,23.88,155903.86624869384,7.9612,7.9678,7.9412,7.9545,155903.8662
2009-01-20 13:55:00,23.87,23.91,23.85,23.86,116823.4064785789,7.9512,7.9645,7.9445,7.9478,116823.4065
2009-01-20 14:00:00,23.88,23.89,23.84,23.88,122048.06687565308,7.9545,7.9578,7.9412,7.9545,122048.0669
2009-01-20 14:05:00,23.88,23.92,23.85,23.87,194357.36677115987,7.9545,7.9678,7.9445,7.9512,194357.3668
2009-01-20 14:10:00,23.88,23.88,23.81,23.82,207523.51097178683,7.9545,7.9545,7.9312,7.9345,207523.511
2009-01-20 14:15:00,23.83,23.9,23.82,23.84,153396.02925809822,7.9378,7.9612,7.9345,7.9412,153396.0293
2009-01-20 14:20:00,23.85,23.85,23.7,23.73,235945.6635318704,7.9445,7.9445,7.8945,7.9045,235945.6635
2009-01-20 14:25:00,23.74,23.79,23.7,23.78,319540.2298850575,7.9079,7.9245,7.8945,7.9212,319540.2299
2009-01-20 14:30:00,23.79,23.82,23.75,23.81,167189.13270637408,7.9245,7.9345,7.9112,7.9312,167189.1327
2009-01-20 14:35:00,23.81,23.86,23.78,23.82,220689.6551724138,7.9312,7.9478,7.9212,7.9345,220689.6552
2009-01-20 14:40:00,23.82,23.83,23.75,23.77,186206.8965517241,7.9345,7.9378,7.9112,7.9179,186206.8966
2009-01-20 14:45:00,23.76,23.78,23.69,23.7,307419.01776384533,7.9145,7.9212,7.8912,7.8945,307419.0178
2009-01-20 14:50:00,23.7,23.83,23.7,23.83,319331.2434691745,7.8945,7.9378,7.8945,7.9378,319331.2435
2009-01-20 14:55:00,23.83,23.83,23.7,23.76,292371.99582027167,7.9378,7.9378,7.8945,7.9145,292371.9958
2009-01-20 15:00:00,23.75,23.79,23.7,23.77,337722.04806687566,7.9112,7.9245,7.8945,7.9179,337722.0481
2009-01-20 15:05:00,23.77,23.77,23.67,23.68,232183.908045977,7.9179,7.9179,7.8845,7.8879,232183.908
2009-01-20 15:10:00,23.67,23.7,23.62,23.63,406269.592476489,7.8845,7.8945,7.8679,7.8712,406269.5925
2009-01-20 15:15:00,23.63,23.66,23.57,23.62,435318.7042842215,7.8712,7.8812,7.8512,7.8679,435318.7043
2009-01-20 15:20:00,23.61,23.66,23.57,23.6,438871.473354232,7.8646,7.8812,7.8512,7.8612,438871.4734
2009-01-20 15:25:00,23.6,23.68,23.59,23.64,384535.0052246604,7.8612,7.8879,7.8579,7.8745,384535.0052
2009-01-20 15:30:00,23.64,23.71,23.62,23.67,305329.15360501566,7.8745,7.8979,7.8679,7.8845,305329.1536
2009-01-20 15:35:00,23.67,23.76,23.67,23.69,310762.80041797285,7.8845,7.9145,7.8845,7.8912,310762.8004
2009-01-20 15:40:00,23.7,23.73,23.6,23.61,460606.0606060606,7.8945,7.9045,7.8612,7.8646,460606.0606
2009-01-20 15:45:00,23.61,23.73,23.6,23.7,448902.8213166144,7.8646,7.9045,7.8612,7.8945,448902.8213
2009-01-20 15:50:00,23.72,23.73,23.59,23.61,722048.0668756531,7.9012,7.9045,7.8579,7.8646,722048.0669
2009-01-20 15:55:00,23.61,23.62,23.51,23.55,741901.776384535,7.8646,7.8679,7.8312,7.8446,741901.7764
2009-01-21 09:30:00,24.07,24.16,23.96,24.04,752560.0835945663,8.0178,8.0478,7.9811,8.0078,752560.0836
2009-01-21 09:35:00,24.04,24.04,23.8,23.92,474190.1776384535,8.0078,8.0078,7.9278,7.9678,474190.1776
2009-01-21 09:40:00,23.9,23.96,23.85,23.91,253291.53605015672,7.9612,7.9811,7.9445,7.9645,253291.5361
2009-01-21 09:45:00,23.91,24.0,23.9,24.0,228631.1389759665,7.9645,7.9945,7.9612,7.9945,228631.139
2009-01-21 09:50:00,23.99,24.04,23.93,24.01,288610.24033437826,7.9911,8.0078,7.9711,7.9978,288610.2403
2009-01-21 09:55:00,24.0,24.06,23.93,24.05,376802.5078369906,7.9945,8.0144,7.9711,8.0111,376802.5078
2009-01-21 10:00:00,24.04,24.28,24.04,24.26,657889.237199582,8.0078,8.0877,8.0078,8.0811,657889.2372
2009-01-21 10:05:00,24.26,24.33,24.26,24.3,583072.1003134795,8.0811,8.1044,8.0811,8.0944,583072.1003
2009-01-21 10:10:00,24.3,24.48,24.29,24.44,716614.4200626959,8.0944,8.1544,8.0911,8.141,716614.4201
2009-01-21 10:15:00,24.43,24.46,24.28,24.36,447230.9299895506,8.1377,8.1477,8.0877,8.1144,447230.93
2009-01-21 10:20:00,24.36,24.39,24.32,24.34,297178.6833855799,8.1144,8.1244,8.1011,8.1077,297178.6834
2009-01-21 10:25:00,24.34,24.37,24.28,24.29,270637.40856844303,8.1077,8.1177,8.0877,8.0911,270637.4086
2009-01-21 10:30:00,24.29,24.34,24.28,24.33,277742.94670846395,8.0911,8.1077,8.0877,8.1044,277742.9467
2009-01-21 10:35:00,24.33,24.39,24.29,24.37,246812.95715778472,8.1044,8.1244,8.0911,8.1177,246812.9572
2009-01-21 10:40:00,24.37,24.38,24.32,24.37,204806.68756530824,8.1177,8.121,8.1011,8.1177,204806.6876
2009-01-21 10:45:00,24.37,24.4,24.29,24.29,216509.9268547544,8.1177,8.1277,8.0911,8.0911,216509.9269
2009-01-21 10:50:00,24.29,24.34,24.28,24.29,246185.99791013583,8.0911,8.1077,8.0877,8.0911,246185.9979
2009-01-21 10:55:00,24.29,24.37,24.25,24.34,644723.092998955,8.0911,8.1177,8.0777,8.1077,644723.093
2009-01-21 11:00:00,24.34,24.35,24.26,24.28,209613.3751306165,8.1077,8.111,8.0811,8.0877,209613.3751
2009-01-21 11:05:00,24.28,24.37,24.28,24.37,217136.8861024033,8.0877,8.1177,8.0877,8.1177,217136.8861
2009-01-21 11:10:00,24.37,24.38,24.34,24.35,132915.3605015674,8.1177,8.121,8.1077,8.111,132915.3605
2009-01-21 11:15:00,24.35,24.37,24.3,24.37,185161.9644723093,8.111,8.1177,8.0944,8.1177,185161.9645
2009-01-21 11:20:00,24.37,24.38,24.31,24.36,174294.670846395,8.1177,8.121,8.0977,8.1144,174294.6708
2009-01-21 11:25:00,24.37,24.4,24.34,24.39,133124.34691745037,8.1177,8.1277,8.1077,8.1244,133124.3469
2009-01-21 11:30:00,24.39,24.44,24.34,24.37,793730.407523511,8.1244,8.141,8.1077,8.1177,793730.4075
2009-01-21 11:35:00,24.37,24.39,24.31,24.35,118286.31138975966,8.1177,8.1244,8.0977,8.111,118286.3114
2009-01-21 11:40:00,24.35,24.46,24.33,24.43,174085.68443051202,8.111,8.1477,8.1044,8.1377,174085.6844
2009-01-21 11:45:00,24.43,24.48,24.42,24.47,231556.9487983281,8.1377,8.1544,8.1344,8.151,231556.9488
2009-01-21 11:50:00,24.47,24.59,24.47,24.58,470428.4221525601,8.151,8.191,8.151,8.1877,470428.4222
2009-01-21 11:55:00,24.58,24.59,24.52,24.59,198746.0815047022,8.1877,8.191,8.1677,8.191,198746.0815
2009-01-21 12:00:00,24.59,24.64,24.56,24.63,194357.36677115987,8.191,8.2076,8.181,8.2043,194357.3668
2009-01-21 12:05:00,24.63,24.64,24.59,24.59,189132.70637408568,8.2043,8.2076,8.191,8.191,189132.7064
2009-01-21 12:10:00,24.59,24.64,24.58,24.59,228004.1797283177,8.191,8.2076,8.1877,8.191,228004.1797
2009-01-21 12:15:00,24.59,24.6,24.53,24.59,175966.56217345872,8.191,8.1943,8.171,8.191,175966.5622
2009-01-21 12:20:00,24.59,24.67,24.56,24.59,315151.51515151514,8.191,8.2176,8.181,8.191,315151.5152
2009-01-21 12:25:00,24.58,24.67,24.55,24.65,265830.7210031348,8.1877,8.2176,8.1777,8.211,265830.721
2009-01-21 12:30:00,24.65,24.72,24.59,24.72,204806.68756530824,8.211,8.2343,8.191,8.2343,204806.6876
2009-01-21 12:35:00,24.72,24.79,24.69,24.71,270219.4357366771,8.2343,8.2576,8.2243,8.231,270219.4357
2009-01-21 12:40:00,24.71,24.73,24.68,24.72,132497.38766980145,8.231,8.2376,8.221,8.2343,132497.3877
2009-01-21 12:45:00,24.72,24.8,24.7,24.74,321003.1347962382,8.2343,8.2609,8.2276,8.241,321003.1348
2009-01-21 12:50:00,24.74,24.75,24.66,24.69,154858.934169279,8.241,8.2443,8.2143,8.2243,154858.9342
2009-01-21 12:55:00,24.69,24.76,24.67,24.76,139184.95297805642,8.2243,8.2476,8.2176,8.2476,139184.953
2009-01-21 13:00:00,24.76,24.8,24.69,24.7,211703.23928944612,8.2476,8.2609,8.2243,8.2276,211703.2393
2009-01-21 13:05:00,24.7,24.75,24.68,24.74,225078.3699059561,8.2276,8.2443,8.221,8.241,225078.3699
2009-01-21 13:10:00,24.74,24.75,24.69,24.7,178474.39916405434,8.241,8.2443,8.2243,8.2276,178474.3992
2009-01-21 13:15:00,24.71,24.75,24.69,24.75,150052.24660397074,8.231,8.2443,8.2243,8.2443,150052.2466
2009-01-21 13:20:00,24.75,24.79,24.74,24.79,217763.84535005223,8.2443,8.2576,8.241,8.2576,217763.8454
2009-01-21 13:25:00,24.79,24.91,24.78,24.9,713270.6374085684,8.2576,8.2976,8.2543,8.2943,713270.6374
2009-01-21 13:30:00,24.89,24.95,24.86,24.95,398537.0950888192,8.2909,8.3109,8.2809,8.3109,398537.0951
2009-01-21 13:35:00,24.95,25.0,24.88,24.94,339393.9393939394,8.3109,8.3276,8.2876,8.3076,339393.9394
2009-01-21 13:40:00,24.94,25.0,24.92,25.0,356530.82549634273,8.3076,8.3276,8.3009,8.3276,356530.8255
2009-01-21 13:45:00,25.0,25.12,24.99,25.12,390804.5977011494,8.3276,8.3675,8.3242,8.3675,390804.5977
2009-01-21 13:50:00,25.12,25.12,24.94,25.0,423824.4514106583,8.3675,8.3675,8.3076,8.3276,423824.4514
2009-01-21 13:55:00,25.0,25.04,24.92,24.96,354231.97492163006,8.3276,8.3409,8.3009,8.3142,354231.9749
2009-01-21 14:00:00,24.96,25.02,24.93,25.0,434273.7722048067,8.3142,8.3342,8.3042,8.3276,434273.7722
2009-01-21 14:05:00,25.0,25.04,24.95,25.01,578683.3855799373,8.3276,8.3409,8.3109,8.3309,578683.3856
2009-01-21 14:10:00,25.01,25.12,25.01,25.05,438035.5276907001,8.3309,8.3675,8.3309,8.3442,438035.5277
2009-01-21 14:15:00,25.05,25.1,25.01,25.09,283594.566353187,8.3442,8.3609,8.3309,8.3575,283594.5664
2009-01-21 14:20:00,25.09,25.12,25.0,25.02,255381.4002089864,8.3575,8.3675,8.3276,8.3342,255381.4002
2009-01-21 14:25:00,25.02,25.04,24.98,25.0,264994.7753396029,8.3342,8.3409,8.3209,8.3276,264994.7753
2009-01-21 14:30:00,25.0,25.09,25.0,25.08,356530.82549634273,8.3276,8.3575,8.3276,8.3542,356530.8255
2009-01-21 14:35:00,25.09,25.11,25.0,25.04,330825.4963427377,8.3575,8.3642,8.3276,8.3409,330825.4963
2009-01-21 14:40:00,25.03,25.06,24.93,24.94,237617.55485893416,8.3376,8.3476,8.3042,8.3076,237617.5549
2009-01-21 14:45:00,24.93,25.02,24.9,24.92,261024.03343782653,8.3042,8.3342,8.2943,8.3009,261024.0334
2009-01-21 14:50:00,24.92,24.96,24.9,24.92,211494.2528735632,8.3009,8.3142,8.2943,8.3009,211494.2529
2009-01-21 14:55:00,24.93,24.99,24.92,24.98,296969.69696969696,8.3042,8.3242,8.3009,8.3209,296969.697
2009-01-21 15:00:00,24.98,25.0,24.88,24.92,351724.1379310345,8.3209,8.3276,8.2876,8.3009,351724.1379
2009-01-21 15:05:00,24.93,24.99,24.92,24.99,293625.9143155695,8.3042,8.3242,8.3009,8.3242,293625.9143
2009-01-21 15:10:00,24.99,24.99,24.88,24.91,214420.06269592475,8.3242,8.3242,8.2876,8.2976,214420.0627
2009-01-21 15:15:00,24.91,25.0,24.88,24.99,329989.55067920586,8.2976,8.3276,8.2876,8.3242,329989.5507
2009-01-21 15:20:00,24.98,25.03,24.95,25.03,336886.1024033438,8.3209,8.3376,8.3109,8.3376,336886.1024
2009-01-21 15:25:00,25.03,25.03,24.93,24.97,327899.6865203762,8.3376,8.3376,8.3042,8.3176,327899.6865
2009-01-21 15:30:00,24.96,24.98,24.91,24.97,357993.7304075235,8.3142,8.3209,8.2976,8.3176,357993.7304
2009-01-21 15:35:00,24.97,25.06,24.96,24.99,550679.2058516196,8.3176,8.3476,8.3142,8.3242,550679.2059
2009-01-21 15:40:00,24.99,25.04,24.88,24.92,573040.7523510972,8.3242,8.3409,8.2876,8.3009,573040.7524
2009-01-21 15:45:00,24.92,24.98,24.91,24.92,421316.6144200627,8.3009,8.3209,8.2976,8.3009,421316.6144
2009-01-21 15:50:00,24.92,25.03,24.92,25.0,644932.079414838,8.3009,8.3376,8.3009,8.3276,644932.0794
2009-01-21 15:55:00,25.0,25.08,24.91,25.0,1081086.7293625914,8.3276,8.3542,8.2976,8.3276,1081086.7294
2009-01-22 09:30:00,24.71,25.1,24.59,25.04,706583.0721003135,8.231,8.3609,8.191,8.3409,706583.0721
2009-01-22 09:35:00,25.04,25.06,24.85,24.91,274817.1368861024,8.3409,8.3476,8.2776,8.2976,274817.1369
2009-01-22 09:40:00,24.9,25.03,24.85,24.97,235318.70428422152,8.2943,8.3376,8.2776,8.3176,235318.7043
2009-01-22 09:45:00,24.98,25.0,24.9,24.95,350261.2330198537,8.3209,8.3276,8.2943,8.3109,350261.233
2009-01-22 09:50:00,24.96,25.12,24.95,25.08,249738.7669801463,8.3142,8.3675,8.3109,8.3542,249738.767
2009-01-22 09:55:00,25.08,25.11,25.01,25.07,264994.7753396029,8.3542,8.3642,8.3309,8.3509,264994.7753
2009-01-22 10:00:00,25.07,25.21,25.05,25.16,715360.5015673981,8.3509,8.3975,8.3442,8.3809,715360.5016
2009-01-22 10:05:00,25.15,25.16,25.06,25.14,337931.0344827586,8.3775,8.3809,8.3476,8.3742,337931.0345
2009-01-22 10:10:00,25.14,25.17,25.12,25.15,148171.36886102404,8.3742,8.3842,8.3675,8.3775,148171.3689
2009-01-22 10:15:00,25.15,25.29,25.13,25.28,366562.1734587252,8.3775,8.4242,8.3709,8.4208,366562.1735
2009-01-22 10:20:00,25.29,25.29,25.16,25.17,310971.7868338558,8.4242,8.4242,8.3809,8.3842,310971.7868
2009-01-22 10:25:00,25.17,25.26,25.15,25.24,206896.5517241379,8.3842,8.4142,8.3775,8.4075,206896.5517
2009-01-22 10:30:00,25.25,25.28,25.19,25.2,215256.00835945664,8.4108,8.4208,8.3909,8.3942,215256.0084
2009-01-22 10:35:00,25.22,25.31,25.21,25.28,125182.8631138976,8.4008,8.4308,8.3975,8.4208,125182.8631
2009-01-22 10:40:00,25.28,25.28,25.17,25.2,123719.95820271682,8.4208,8.4208,8.3842,8.3942,123719.9582
2009-01-22 10:45:00,25.2,25.25,25.17,25.25,130616.50992685476,8.3942,8.4108,8.3842,8.4108,130616.5099
2009-01-22 10:50:00,25.24,25.29,25.24,25.26,126854.75444096132,8.4075,8.4242,8.4075,8.4142,126854.7544
2009-01-22 10:55:00,25.27,25.28,25.24,25.25,101985.3709508882,8.4175,8.4208,8.4075,8.4108,101985.371
2009-01-22 11:00:00,25.25,25.26,25.22,25.23,322466.039707419,8.4108,8.4142,8.4008,8.4042,322466.0397
2009-01-22 11:05:00,25.23,25.28,25.23,25.28,196029.2580982236,8.4042,8.4208,8.4042,8.4208,196029.2581
2009-01-22 11:10:00,25.27,25.33,25.24,25.31,224033.43782654128,8.4175,8.4375,8.4075,8.4308,224033.4378
2009-01-22 11:15:00,25.3,25.33,25.28,25.3,146917.45036572622,8.4275,8.4375,8.4208,8.4275,146917.4504
2009-01-22 11:20:00,25.3,25.3,25.25,25.27,288192.2675026123,8.4275,8.4275,8.4108,8.4175,288192.2675
2009-01-22 11:25:00,25.28,25.33,25.26,25.26,395820.2716823407,8.4208,8.4375,8.4142,8.4142,395820.2717
2009-01-22 11:30:00,25.26,25.3,25.24,25.3,292371.99582027167,8.4142,8.4275,8.4075,8.4275,292371.9958
2009-01-22 11:35:00,25.3,25.3,25.19,25.23,389550.6792058516,8.4275,8.4275,8.3909,8.4042,389550.6792
2009-01-22 11:40:00,25.22,25.25,25.2,25.2,273145.24555903865,8.4008,8.4108,8.3942,8.3942,273145.2456
2009-01-22 11:45:00,25.2,25.2,25.17,25.19,182236.1546499477,8.3942,8.3942,8.3842,8.3909,182236.1546
2009-01-22 11:50:00,25.19,25.31,25.18,25.28,385788.92371995817,8.3909,8.4308,8.3875,8.4208,385788.9237
2009-01-22 11:55:00,25.28,25.3,25.15,25.18,455590.38662486937,8.4208,8.4275,8.3775,8.3875,455590.3866
2009-01-22 12:00:00,25.18,25.21,25.16,25.19,325809.8223615465,8.3875,8.3975,8.3809,8.3909,325809.8224
2009-01-22 12:05:00,25.19,25.21,25.13,25.19,252455.59038662488,8.3909,8.3975,8.3709,8.3909,252455.5904
2009-01-22 12:10:00,25.19,25.23,25.18,25.23,214629.0491118077,8.3909,8.4042,8.3875,8.4042,214629.0491
2009-01-22 12:15:00,25.23,25.26,25.19,25.21,128108.67293625914,8.4042,8.4142,8.3909,8.3975,128108.6729
2009-01-22 12:20:00,25.21,25.21,25.14,25.16,302612.3301985371,8.3975,8.3975,8.3742,8.3809,302612.3302
2009-01-22 12:25:00,25.17,25.17,25.11,25.16,184743.99164054336,8.3842,8.3842,8.3642,8.3809,184743.9916
2009-01-22 12:30:00,25.16,25.21,25.13,25.2,169070.01044932078,8.3809,8.3975,8.3709,8.3942,169070.0104
2009-01-22 12:35:00,25.19,25.22,25.15,25.17,170741.90177638453,8.3909,8.4008,8.3775,8.3842,170741.9018
2009-01-22 12:40:00,25.17,25.21,25.15,25.15,205015.6739811912,8.3842,8.3975,8.3775,8.3775,205015.674
2009-01-22 12:45:00,25.15,25.29,25.13,25.24,166980.1462904911,8.3775,8.4242,8.3709,8.4075,166980.1463
2009-01-22 12:50:00,25.24,25.26,25.21,25.24,86311.38975966562,8.4075,8.4142,8.3975,8.4075,86311.3898
2009-01-22 12:55:00,25.24,25.28,25.2,25.22,145036.57262277952,8.4075,8.4208,8.3942,8.4008,145036.5726
2009-01-22 13:00:00,25.22,25.28,25.22,25.26,170950.8881922675,8.4008,8.4208,8.4008,8.4142,170950.8882
2009-01-22 13:05:00,25.26,25.27,25.12,25.12,185161.9644723093,8.4142,8.4175,8.3675,8.3675,185161.9645
2009-01-22 13:10:00,25.12,25.14,25.1,25.13,286102.40334378264,8.3675,8.3742,8.3609,8.3709,286102.4033
2009-01-22 13:15:00,25.13,25.17,25.11,25.15,107001.0449320794,8.3709,8.3842,8.3642,8.3775,107001.0449
2009-01-22 13:20:00,25.15,25.17,25.11,25.12,289237.19958202715,8.3775,8.3842,8.3642,8.3675,289237.1996
2009-01-22 13:25:00,25.13,25.21,25.12,25.14,220271.68234064785,8.3709,8.3975,8.3675,8.3742,220271.6823
2009-01-22 13:30:00,25.15,25.17,25.12,25.13,427586.2068965517,8.3775,8.3842,8.3675,8.3709,427586.2069
2009-01-22 13:35:00,25.13,25.19,25.12,25.13,302403.3437826541,8.3709,8.3909,8.3675,8.3709,302403.3438
2009-01-22 13:40:00,25.13,25.22,25.12,25.15,155067.92058516195,8.3709,8.4008,8.3675,8.3775,155067.9206
2009-01-22 13:45:00,25.15,25.31,25.13,25.27,320376.1755485893,8.3775,8.4308,8.3709,8.4175,320376.1755
2009-01-22 13:50:00,25.28,25.34,25.26,25.27,78787.87878787878,8.4208,8.4408,8.4142,8.4175,78787.8788
2009-01-22 13:55:00,25.28,25.34,25.26,25.33,151724.13793103446,8.4208,8.4408,8.4142,8.4375,151724.1379
2009-01-22 14:00:00,25.33,25.41,25.26,25.35,498641.5882967607,8.4375,8.4641,8.4142,8.4442,498641.5883
2009-01-22 14:05:00,25.36,25.39,25.28,25.34,242006.26959247648,8.4475,8.4575,8.4208,8.4408,242006.2696
2009-01-22 14:10:00,25.34,25.43,25.33,25.35,287356.3218390804,8.4408,8.4708,8.4375,8.4442,287356.3218
2009-01-22 14:15:00,25.35,25.43,25.31,25.42,249947.7533960293,8.4442,8.4708,8.4308,8.4675,249947.7534
2009-01-22 14:20:00,25.42,25.44,25.36,25.38,177847.43991640542,8.4675,8.4741,8.4475,8.4541,177847.4399
2009-01-22 14:25:00,25.37,25.4,25.36,25.36,273354.2319749216,8.4508,8.4608,8.4475,8.4475,273354.232
2009-01-22 14:30:00,25.36,25.44,25.36,25.41,292163.0094043887,8.4475,8.4741,8.4475,8.4641,292163.0094
2009-01-22 14:35:00,25.41,25.47,25.39,25.44,362173.45872518286,8.4641,8.4841,8.4575,8.4741,362173.4587
2009-01-22 14:40:00,25.43,25.47,25.41,25.43,483803.55276907,8.4708,8.4841,8.4641,8.4708,483803.5528
2009-01-22 14:45:00,25.43,25.45,25.39,25.4,684639.4984326018,8.4708,8.4775,8.4575,8.4608,684639.4984
2009-01-22 14:50:00,25.4,25.44,25.4,25.42,323928.9446185998,8.4608,8.4741,8.4608,8.4675,323928.9446
2009-01-22 14:55:00,25.42,25.45,25.4,25.45,460606.0606060606,8.4675,8.4775,8.4608,8.4775,460606.0606
2009-01-22 15:00:00,25.44,25.44,25.2,25.22,694043.8871473355,8.4741,8.4741,8.3942,8.4008,694043.8871
2009-01-22 15:05:00,25.22,25.26,25.15,25.22,396029.2580982236,8.4008,8.4142,8.3775,8.4008,396029.2581
2009-01-22 15:10:00,25.22,25.27,25.17,25.27,325809.8223615465,8.4008,8.4175,8.3842,8.4175,325809.8224
2009-01-22 15:15:00,25.27,25.3,25.11,25.16,332288.4012539185,8.4175,8.4275,8.3642,8.3809,332288.4013
2009-01-22 15:20:00,25.16,25.23,25.11,25.15,222570.5329153605,8.3809,8.4042,8.3642,8.3775,222570.5329
2009-01-22 15:25:00,25.15,25.23,25.13,25.2,252246.60397074188,8.3775,8.4042,8.3709,8.3942,252246.604
2009-01-22 15:30:00,25.2,25.23,25.13,25.19,239289.4461859979,8.3942,8.4042,8.3709,8.3909,239289.4462
2009-01-22 15:35:00,25.19,25.22,25.17,25.21,264576.8025078369,8.3909,8.4008,8.3842,8.3975,264576.8025
2009-01-22 15:40:00,25.2,25.35,25.2,25.34,437826.54127481714,8.3942,8.4442,8.3942,8.4408,437826.5413
2009-01-22 15:45:00,25.34,25.4,25.33,25.4,570323.9289446186,8.4408,8.4608,8.4375,8.4608,570323.9289
2009-01-22 15:50:00,25.4,25.41,25.34,25.37,607523.5109717868,8.4608,8.4641,8.4408,8.4508,607523.511
2009-01-22 15:55:00,25.37,25.43,25.36,25.39,608568.4430512016,8.4508,8.4708,8.4475,8.4575,608568.4431
2009-01-23 09:30:00,25.1,25.14,24.93,25.01,278787.8787878788,8.3609,8.3742,8.3042,8.3309,278787.8788
2009-01-23 09:35:00,25.02,25.04,24.88,24.96,311598.7460815047,8.3342,8.3409,8.2876,8.3142,311598.7461
2009-01-23 09:40:00,24.95,25.06,24.91,25.06,159665.62173458724,8.3109,8.3476,8.2976,8.3476,159665.6217
2009-01-23 09:45:00,25.07,25.08,24.92,24.99,167816.091954023,8.3509,8.3542,8.3009,8.3242,167816.092
2009-01-23 09:50:00,24.99,25.04,24.94,25.03,172413.79310344826,8.3242,8.3409,8.3076,8.3376,172413.7931
2009-01-23 09:55:00,25.04,25.1,25.03,25.04,181191.2225705329,8.3409,8.3609,8.3376,8.3409,181191.2226
2009-01-23 10:00:00,25.04,25.2,25.03,25.18,308254.9634273772,8.3409,8.3942,8.3376,8.3875,308254.9634
2009-01-23 10:05:00,25.18,25.19,25.05,25.05,517659.3521421108,8.3875,8.3909,8.3442,8.3442,517659.3521
2009-01-23 10:10:00,25.05,25.09,25.01,25.03,145036.57262277952,8.3442,8.3575,8.3309,8.3376,145036.5726
2009-01-23 10:15:00,25.03,25.07,24.98,25.05,196238.24451410657,8.3376,8.3509,8.3209,8.3442,196238.2445
2009-01-23 10:20:00,25.05,25.2,25.04,25.18,200626.9592476489,8.3442,8.3942,8.3409,8.3875,200626.9592
2009-01-23 10:25:00,25.18,25.19,25.11,25.15,106792.05851619644,8.3875,8.3909,8.3642,8.3775,106792.0585
2009-01-23 10:30:00,25.14,25.15,24.93,24.96,136468.12957157785,8.3742,8.3775,8.3042,8.3142,136468.1296
2009-01-23 10:35:00,24.96,25.03,24.95,25.01,153187.04284221525,8.3142,8.3376,8.3109,8.3309,153187.0428
2009-01-23 10:40:00,25.01,25.04,24.98,25.03,100313.47962382445,8.3309,8.3409,8.3209,8.3376,100313.4796
2009-01-23 10:45:00,25.03,25.07,25.03,25.06,137931.0344827586,8.3376,8.3509,8.3376,8.3476,137931.0345
2009-01-23 10:50:00,25.07,25.13,25.05,25.13,179728.31765935215,8.3509,8.3709,8.3442,8.3709,179728.3177
2009-01-23 10:55:00,25.13,25.19,25.13,25.18,212957.157784744,8.3709,8.3909,8.3709,8.3875,212957.1578
2009-01-23 11:00:00,25.18,25.33,25.17,25.27,369696.96969696967,8.3875,8.4375,8.3842,8.4175,369696.9697
2009-01-23 11:05:00,25.29,25.32,25.22,25.32,150888.1922675026,8.4242,8.4342,8.4008,8.4342,150888.1923
2009-01-23 11:10:00,25.32,25.34,25.22,25.32,185579.93730407525,8.4342,8.4408,8.4008,8.4342,185579.9373
2009-01-23 11:15:00,25.32,25.38,25.31,25.37,162382.44514106584,8.4342,8.4541,8.4308,8.4508,162382.4451
2009-01-23 11:20:00,25.37,25.4,25.34,25.36,179937.3040752351,8.4508,8.4608,8.4408,8.4475,179937.3041
2009-01-23 11:25:00,25.36,25.36,25.31,25.33,73981.19122257053,8.4475,8.4475,8.4308,8.4375,73981.1912
2009-01-23 11:30:00,25.34,25.35,25.27,25.29,109926.85475444097,8.4408,8.4442,8.4175,8.4242,109926.8548
2009-01-23 11:35:00,25.29,25.32,25.25,25.27,98014.6290491118,8.4242,8.4342,8.4108,8.4175,98014.629
2009-01-23 11:40:00,25.27,25.36,25.27,25.3,82758.62068965517,8.4175,8.4475,8.4175,8.4275,82758.6207
2009-01-23 11:45:00,25.3,25.31,25.21,25.24,123092.99895506792,8.4275,8.4308,8.3975,8.4075,123092.999
2009-01-23 11:50:00,25.24,25.27,25.18,25.26,180146.29049111807,8.4075,8.4175,8.3875,8.4142,180146.2905
2009-01-23 11:55:00,25.26,25.28,25.22,25.23,152351.09717868338,8.4142,8.4208,8.4008,8.4042,152351.0972
2009-01-23 12:00:00,25.24,25.25,25.22,25.25,187251.82863113892,8.4075,8.4108,8.4008,8.4108,187251.8286
2009-01-23 12:05:00,25.25,25.25,25.19,25.19,130825.49634273772,8.4108,8.4108,8.3909,8.3909,130825.4963
2009-01-23 12:10:00,25.18,25.22,25.17,25.2,72100.31347962382,8.3875,8.4008,8.3842,8.3942,72100.3135
2009-01-23 12:15:00,25.2,25.21,25.13,25.15,79832.81086729362,8.3942,8.3975,8.3709,8.3775,79832.8109
2009-01-23 12:20:00,25.14,25.32,25.14,25.25,169278.99686520375,8.3742,8.4342,8.3742,8.4108,169278.9969
2009-01-23 12:25:00,25.24,25.28,25.2,25.24,326018.80877742945,8.4075,8.4208,8.3942,8.4075,326018.8088
2009-01-23 12:30:00,25.24,25.24,25.15,25.16,87983.28108672936,8.4075,8.4075,8.3775,8.3809,87983.2811
2009-01-23 12:35:00,25.16,25.16,25.1,25.13,147126.4367816092,8.3809,8.3809,8.3609,8.3709,147126.4368
2009-01-23 12:40:00,25.13,25.16,25.12,25.13,87147.3354231975,8.3709,8.3809,8.3675,8.3709,87147.3354
2009-01-23 12:45:00,25.12,25.26,25.12,25.24,102612.33019853708,8.3675,8.4142,8.3675,8.4075,102612.3302
2009-01-23 12:50:00,25.25,25.33,25.14,25.15,228004.1797283177,8.4108,8.4375,8.3742,8.3775,228004.1797
2009-01-23 12:55:00,25.15,25.17,25.12,25.12,265412.74817136885,8.3775,8.3842,8.3675,8.3675,265412.7482
2009-01-23 13:00:00,25.13,25.19,25.1,25.18,147126.4367816092,8.3709,8.3909,8.3609,8.3875,147126.4368
2009-01-23 13:05:00,25.19,25.22,25.13,25.15,72309.29989550679,8.3909,8.4008,8.3709,8.3775,72309.2999
2009-01-23 13:10:00,25.15,25.26,25.15,25.21,168443.0512016719,8.3775,8.4142,8.3775,8.3975,168443.0512
2009-01-23 13:15:00,25.2,25.36,25.17,25.34,211912.22570532915,8.3942,8.4475,8.3842,8.4408,211912.2257
2009-01-23 13:20:00,25.34,25.35,25.24,25.26,218599.7910135841,8.4408,8.4442,8.4075,8.4142,218599.791
2009-01-23 13:25:00,25.26,25.31,25.21,25.22,110344.8275862069,8.4142,8.4308,8.3975,8.4008,110344.8276
2009-01-23 13:30:00,25.21,25.31,25.2,25.29,88610.24033437826,8.3975,8.4308,8.3942,8.4242,88610.2403
2009-01-23 13:35:00,25.29,25.34,25.26,25.26,91536.0501567398,8.4242,8.4408,8.4142,8.4142,91536.0502
2009-01-23 13:40:00,25.26,25.26,25.19,25.22,71682.34064785788,8.4142,8.4142,8.3909,8.4008,71682.3406
2009-01-23 13:45:00,25.23,25.26,25.2,25.23,71473.35423197492,8.4042,8.4142,8.3942,8.4042,71473.3542
2009-01-23 13:50:00,25.23,25.25,25.17,25.22,96760.710553814,8.4042,8.4108,8.3842,8.4008,96760.7106
2009-01-23 13:55:00,25.22,25.34,25.2,25.33,187042.842215256,8.4008,8.4408,8.3942,8.4375,187042.8422
2009-01-23 14:00:00,25.33,25.36,25.3,25.31,147753.3960292581,8.4375,8.4475,8.4275,8.4308,147753.396
2009-01-23 14:05:00,25.31,25.33,25.28,25.31,164890.28213166143,8.4308,8.4375,8.4208,8.4308,164890.2821
2009-01-23 14:10:00,25.3,25.34,25.27,25.28,179101.35841170323,8.4275,8.4408,8.4175,8.4208,179101.3584
2009-01-23 14:15:00,25.28,25.28,25.16,25.16,200626.9592476489,8.4208,8.4208,8.3809,8.3809,200626.9592
2009-01-23 14:20:00,25.17,25.26,25.15,25.23,196029.2580982236,8.3842,8.4142,8.3775,8.4042,196029.2581
2009-01-23 14:25:00,25.24,25.25,25.21,25.23,70637.40856844305,8.4075,8.4108,8.3975,8.4042,70637.4086
2009-01-23 14:30:00,25.23,25.24,25.14,25.14,122884.01253918494,8.4042,8.4075,8.3742,8.3742,122884.0125
2009-01-23 14:35:00,25.14,25.17,25.13,25.16,61650.992685475445,8.3742,8.3842,8.3709,8.3809,61650.9927
2009-01-23 14:40:00,25.16,25.21,25.12,25.18,155694.87983281087,8.3809,8.3975,8.3675,8.3875,155694.8798
2009-01-23 14:45:00,25.18,25.28,25.16,25.25,200417.97283176592,8.3875,8.4208,8.3809,8.4108,200417.9728
2009-01-23 14:50:00,25.26,25.28,25.21,25.26,305329.15360501566,8.4142,8.4208,8.3975,8.4142,305329.1536
2009-01-23 14:55:00,25.26,25.27,25.24,25.27,300940.43887147336,8.4142,8.4175,8.4075,8.4175,300940.4389
2009-01-23 15:00:00,25.27,25.32,25.26,25.29,331870.42842215253,8.4175,8.4342,8.4142,8.4242,331870.4284
2009-01-23 15:05:00,25.28,25.31,25.26,25.28,352142.1107628004,8.4208,8.4308,8.4142,8.4208,352142.1108
2009-01-23 15:10:00,25.27,25.32,25.24,25.28,254336.4681295716,8.4175,8.4342,8.4075,8.4208,254336.4681
2009-01-23 15:15:00,25.28,25.34,25.25,25.33,569905.9561128527,8.4208,8.4408,8.4108,8.4375,569905.9561
2009-01-23 15:20:00,25.33,25.36,25.3,25.33,307836.9905956113,8.4375,8.4475,8.4275,8.4375,307836.9906
2009-01-23 15:25:00,25.33,25.35,25.22,25.22,287565.3082549634,8.4375,8.4442,8.4008,8.4008,287565.3083
2009-01-23 15:30:00,25.22,25.24,25.16,25.19,381818.1818181818,8.4008,8.4075,8.3809,8.3909,381818.1818
2009-01-23 15:35:00,25.19,25.24,25.18,25.2,221316.6144200627,8.3909,8.4075,8.3875,8.3942,221316.6144
2009-01-23 15:40:00,25.2,25.26,25.18,25.19,348171.36886102404,8.3942,8.4142,8.3875,8.3909,348171.3689
2009-01-23 15:45:00,25.19,25.23,25.15,25.22,380564.263322884,8.3909,8.4042,8.3775,8.4008,380564.2633
2009-01-23 15:50:00,25.21,25.34,25.21,25.32,924137.9310344828,8.3975,8.4408,8.3975,8.4342,924137.931
2009-01-23 15:55:00,25.32,25.36,25.26,25.27,503657.26227795193,8.4342,8.4475,8.4142,8.4175,503657.2623
2009-01-26 09:30:00,25.43,25.43,25.05,25.21,494879.8328108673,8.4708,8.4708,8.3442,8.3975,494879.8328
2009-01-26 09:35:00,25.21,25.26,25.14,25.26,158620.6896551724,8.3975,8.4142,8.3742,8.4142,158620.6897
2009-01-26 09:40:00,25.26,25.61,25.26,25.6,393521.421107628,8.4142,8.5308,8.4142,8.5274,393521.4211
2009-01-26 09:45:00,25.6,25.66,25.59,25.59,254127.4817136886,8.5274,8.5474,8.5241,8.5241,254127.4817
2009-01-26 09:50:00,25.6,25.6,25.45,25.52,383908.0459770115,8.5274,8.5274,8.4775,8.5008,383908.046
2009-01-26 09:55:00,25.52,25.62,25.51,25.61,182236.1546499477,8.5008,8.5341,8.4974,8.5308,182236.1546
2009-01-26 10:00:00,25.61,25.75,25.61,25.74,357366.7711598746,8.5308,8.5774,8.5308,8.5741,357366.7712
2009-01-26 10:05:00,25.74,25.74,25.63,25.64,288819.2267502612,8.5741,8.5741,8.5374,8.5408,288819.2268
2009-01-26 10:10:00,25.65,25.73,25.62,25.67,174921.63009404388,8.5441,8.5707,8.5341,8.5507,174921.6301
2009-01-26 10:15:00,25.67,25.71,25.64,25.71,218390.80459770115,8.5507,8.5641,8.5408,8.5641,218390.8046
2009-01-26 10:20:00,25.71,25.8,25.69,25.8,201880.8777429467,8.5641,8.594,8.5574,8.594,201880.8777
2009-01-26 10:25:00,25.8,25.82,25.78,25.78,269801.4629049112,8.594,8.6007,8.5874,8.5874,269801.4629
2009-01-26 10:30:00,25.79,25.8,25.71,25.72,398746.08150470216,8.5907,8.594,8.5641,8.5674,398746.0815
2009-01-26 10:35:00,25.71,25.74,25.71,25.74,343573.66771159874,8.5641,8.5741,8.5641,8.5741,343573.6677
2009-01-26 10:40:00,25.74,25.77,25.73,25.75,380146.2904911181,8.5741,8.5841,8.5707,8.5774,380146.2905
2009-01-26 10:45:00,25.75,25.78,25.74,25.77,498014.6290491118,8.5774,8.5874,8.5741,8.5841,498014.629
2009-01-26 10:50:00,25.76,25.81,25.76,25.79,292580.98223615467,8.5807,8.5974,8.5807,8.5907,292580.9822
2009-01-26 10:55:00,25.8,25.82,25.78,25.78,321003.1347962382,8.594,8.6007,8.5874,8.5874,321003.1348
2009-01-26 11:00:00,25.78,25.81,25.78,25.78,249320.7941483804,8.5874,8.5974,8.5874,8.5874,249320.7941
2009-01-26 11:05:00,25.78,25.81,25.77,25.81,257262.27795193312,8.5874,8.5974,8.5841,8.5974,257262.278
2009-01-26 11:10:00,25.82,25.83,25.79,25.82,291327.0637408568,8.6007,8.604,8.5907,8.6007,291327.0637
2009-01-26 11:15:00,25.82,25.84,25.81,25.82,414629.0491118077,8.6007,8.6074,8.5974,8.6007,414629.0491
2009-01-26 11:20:00,25.82,25.82,25.79,25.82,254545.45454545453,8.6007,8.6007,8.5907,8.6007,254545.4545
2009-01-26 11:25:00,25.81,25.83,25.8,25.82,259143.15569487985,8.5974,8.604,8.594,8.6007,259143.1557
2009-01-26 11:30:00,25.82,25.84,25.82,25.83,327272.72727272724,8.6007,8.6074,8.6007,8.604,327272.7273
2009-01-26 11:35:00,25.83,25.84,25.82,25.82,247021.9435736677,8.604,8.6074,8.6007,8.6007,247021.9436
2009-01-26 11:40:00,25.82,25.84,25.81,25.83,195611.28526645768,8.6007,8.6074,8.5974,8.604,195611.2853
2009-01-26 11:45:00,25.83,25.87,25.83,25.84,417554.8589341693,8.604,8.6174,8.604,8.6074,417554.8589
2009-01-26 11:50:00,25.84,25.91,25.83,25.9,367189.1327063741,8.6074,8.6307,8.604,8.6274,367189.1327
2009-01-26 11:55:00,25.9,25.94,25.88,25.93,289864.15882967605,8.6274,8.6407,8.6207,8.6374,289864.1588
2009-01-26 12:00:00,25.93,25.99,25.93,25.94,397283.17659352144,8.6374,8.6573,8.6374,8.6407,397283.1766
2009-01-26 12:05:00,25.94,25.95,25.94,25.94,87565.30825496343,8.6407,8.644,8.6407,8.6407,87565.3083
2009-01-26 12:10:00,25.94,25.95,25.94,25.94,103239.289446186,8.6407,8.644,8.6407,8.6407,103239.2894
2009-01-26 12:15:00,25.94,25.95,25.92,25.93,183699.05956112847,8.6407,8.644,8.634,8.6374,183699.0596
2009-01-26 12:20:00,25.93,25.96,25.93,25.95,218808.77742946707,8.6374,8.6473,8.6374,8.644,218808.7774
2009-01-26 12:25:00,25.94,25.96,25.94,25.94,280459.7701149425,8.6407,8.6473,8.6407,8.6407,280459.7701
2009-01-26 12:30:00,25.95,25.99,25.94,25.98,324137.9310344827,8.644,8.6573,8.6407,8.654,324137.931
2009-01-26 12:35:00,25.97,25.98,25.96,25.96,125809.8223615465,8.6507,8.654,8.6473,8.6473,125809.8224
2009-01-26 12:40:00,25.96,25.99,25.96,25.98,136468.12957157785,8.6473,8.6573,8.6473,8.654,136468.1296
2009-01-26 12:45:00,25.98,25.99,25.96,25.98,199582.02716823405,8.654,8.6573,8.6473,8.654,199582.0272
2009-01-26 12:50:00,25.98,26.04,25.96,26.04,203343.78265412748,8.654,8.674,8.6473,8.674,203343.7827
2009-01-26 12:55:00,26.04,26.07,25.98,25.99,315151.51515151514,8.674,8.684,8.654,8.6573,315151.5152
2009-01-26 13:00:00,25.99,26.06,25.99,26.04,192894.46185997908,8.6573,8.6807,8.6573,8.674,192894.4619
2009-01-26 13:05:00,26.04,26.04,25.95,25.99,304702.1943573668,8.674,8.674,8.644,8.6573,304702.1944
2009-01-26 13:10:00,25.99,26.0,25.94,25.96,205015.6739811912,8.6573,8.6607,8.6407,8.6473,205015.674
2009-01-26 13:15:00,25.96,26.06,25.96,26.03,193730.40752351092,8.6473,8.6807,8.6473,8.6707,193730.4075
2009-01-26 13:20:00,26.03,26.05,25.99,26.05,210867.29362591432,8.6707,8.6773,8.6573,8.6773,210867.2936
2009-01-26 13:25:00,26.05,26.05,25.99,26.03,180146.29049111807,8.6773,8.6773,8.6573,8.6707,180146.2905
2009-01-26 13:30:00,26.03,26.04,25.95,25.95,308254.9634273772,8.6707,8.674,8.644,8.644,308254.9634
2009-01-26 13:35:00,25.95,25.96,25.9,25.92,226959.2476489028,8.644,8.6473,8.6274,8.634,226959.2476
2009-01-26 13:40:00,25.92,25.93,25.89,25.92,176593.5214211076,8.634,8.6374,8.624,8.634,176593.5214
2009-01-26 13:45:00,25.92,25.96,25.92,25.92,204597.7011494253,8.634,8.6473,8.634,8.634,204597.7011
2009-01-26 13:50:00,25.92,25.93,25.83,25.84,227377.2204806688,8.634,8.6374,8.604,8.6074,227377.2205
2009-01-26 13:55:00,25.84,25.86,25.82,25.85,175548.58934169277,8.6074,8.614,8.6007,8.6107,175548.5893
2009-01-26 14:00:00,25.86,25.87,25.77,25.77,260188.08777429463,8.614,8.6174,8.5841,8.5841,260188.0878
2009-01-26 14:05:00,25.77,25.77,25.73,25.77,214420.06269592475,8.5841,8.5841,8.5707,8.5841,214420.0627
2009-01-26 14:10:00,25.77,25.78,25.73,25.76,250783.6990595612,8.5841,8.5874,8.5707,8.5807,250783.6991
2009-01-26 14:15:00,25.75,25.75,25.72,25.72,253918.49529780564,8.5774,8.5774,8.5674,8.5674,253918.4953
2009-01-26 14:20:00,25.72,25.75,25.71,25.74,332288.4012539185,8.5674,8.5774,8.5641,8.5741,332288.4013
2009-01-26 14:25:00,25.74,25.75,25.72,25.73,262486.9383490073,8.5741,8.5774,8.5674,8.5707,262486.9383
2009-01-26 14:30:00,25.73,25.76,25.72,25.73,305329.15360501566,8.5707,8.5807,8.5674,8.5707,305329.1536
2009-01-26 14:35:00,25.72,25.82,25.72,25.79,377011.4942528735,8.5674,8.6007,8.5674,8.5907,377011.4943
2009-01-26 14:40:00,25.78,25.82,25.71,25.72,200208.98641588297,8.5874,8.6007,8.5641,8.5674,200208.9864
2009-01-26 14:45:00,25.72,25.81,25.71,25.79,195820.27168234065,8.5674,8.5974,8.5641,8.5907,195820.2717
2009-01-26 14:50:00,25.79,25.82,25.77,25.82,214629.0491118077,8.5907,8.6007,8.5841,8.6007,214629.0491
2009-01-26 14:55:00,25.82,25.89,25.82,25.88,332706.3740856844,8.6007,8.624,8.6007,8.6207,332706.3741
2009-01-26 15:00:00,25.87,25.98,25.72,25.89,317659.3521421108,8.6174,8.654,8.5674,8.624,317659.3521
2009-01-26 15:05:00,25.89,25.89,25.83,25.88,331243.46917450364,8.624,8.624,8.604,8.6207,331243.4692
2009-01-26 15:10:00,25.89,25.92,25.85,25.88,266666.6666666667,8.624,8.634,8.6107,8.6207,266666.6667
2009-01-26 15:15:00,25.87,25.88,25.84,25.84,308463.94984326017,8.6174,8.6207,8.6074,8.6074,308463.9498
2009-01-26 15:20:00,25.84,25.85,25.83,25.84,247439.91640543364,8.6074,8.6107,8.604,8.6074,247439.9164
2009-01-26 15:25:00,25.84,25.93,25.84,25.92,316614.4200626959,8.6074,8.6374,8.6074,8.634,316614.4201
2009-01-26 15:30:00,25.92,25.92,25.89,25.89,403134.7962382445,8.634,8.634,8.624,8.624,403134.7962
2009-01-26 15:35:00,25.89,25.93,25.84,25.84,525182.8631138976,8.624,8.6374,8.6074,8.6074,525182.8631
2009-01-26 15:40:00,25.84,25.91,25.83,25.87,524346.9174503657,8.6074,8.6307,8.604,8.6174,524346.9175
2009-01-26 15:45:00,25.86,25.93,25.84,25.92,421734.58725182863,8.614,8.6374,8.6074,8.634,421734.5873
2009-01-26 15:50:00,25.92,25.93,25.81,25.92,460188.08777429466,8.634,8.6374,8.5974,8.634,460188.0878
2009-01-26 15:55:00,25.92,25.92,25.77,25.84,557575.7575757576,8.634,8.634,8.5841,8.6074,557575.7576
2009-01-27 09:30:00,25.8,26.06,25.56,25.99,412748.171368861,8.594,8.6807,8.5141,8.6573,412748.1714
2009-01-27 09:35:00,25.99,26.03,25.96,25.97,317659.3521421108,8.6573,8.6707,8.6473,8.6507,317659.3521
2009-01-27 09:40:00,25.98,26.01,25.9,25.94,323092.9989550679,8.654,8.664,8.6274,8.6407,323092.999
2009-01-27 09:45:00,25.95,25.98,25.88,25.93,187669.8014629049,8.644,8.654,8.6207,8.6374,187669.8015
2009-01-27 09:50:00,25.93,25.94,25.84,25.86,181818.18181818185,8.6374,8.6407,8.6074,8.614,181818.1818
2009-01-27 09:55:00,25.86,25.93,25.81,25.84,221943.5736677116,8.614,8.6374,8.5974,8.6074,221943.5737
2009-01-27 10:00:00,25.83,25.9,25.75,25.79,281504.70219435735,8.604,8.6274,8.5774,8.5907,281504.7022
2009-01-27 10:05:00,25.79,25.83,25.74,25.81,398955.0679205852,8.5907,8.604,8.5741,8.5974,398955.0679
2009-01-27 10:10:00,25.81,25.82,25.75,25.79,395402.2988505747,8.5974,8.6007,8.5774,8.5907,395402.2989
2009-01-27 10:15:00,25.79,25.83,25.76,25.83,263740.8568443051,8.5907,8.604,8.5807,8.604,263740.8568
2009-01-27 10:20:00,25.83,25.93,25.82,25.92,625287.356321839,8.604,8.6374,8.6007,8.634,625287.3563
2009-01-27 10:25:00,25.93,25.93,25.83,25.84,188505.7471264368,8.6374,8.6374,8.604,8.6074,188505.7471
2009-01-27 10:30:00,25.84,25.91,25.83,25.84,371995.8202716824,8.6074,8.6307,8.604,8.6074,371995.8203
2009-01-27 10:35:00,25.84,25.86,25.81,25.83,190177.6384535005,8.6074,8.614,8.5974,8.604,190177.6385
2009-01-27 10:40:00,25.83,25.85,25.78,25.79,284221.5256008359,8.604,8.6107,8.5874,8.5907,284221.5256
2009-01-27 10:45:00,25.79,25.8,25.72,25.76,256844.3051201672,8.5907,8.594,8.5674,8.5807,256844.3051
2009-01-27 10:50:00,25.76,25.83,25.74,25.82,232392.89446186,8.5807,8.604,8.5741,8.6007,232392.8945
2009-01-27 10:55:00,25.81,25.9,25.81,25.89,270637.40856844303,8.5974,8.6274,8.5974,8.624,270637.4086
2009-01-27 11:00:00,25.89,25.93,25.88,25.92,133960.29258098223,8.624,8.6374,8.6207,8.634,133960.2926
2009-01-27 11:05:00,25.92,25.96,25.87,25.93,197283.1765935214,8.634,8.6473,8.6174,8.6374,197283.1766
2009-01-27 11:10:00,25.93,25.96,25.91,25.94,94043.88714733542,8.6374,8.6473,8.6307,8.6407,94043.8871
2009-01-27 11:15:00,25.94,26.0,25.93,25.95,320585.1619644723,8.6407,8.6607,8.6374,8.644,320585.162
2009-01-27 11:20:00,25.95,25.99,25.95,25.96,238662.486938349,8.644,8.6573,8.644,8.6473,238662.4869
2009-01-27 11:25:00,25.96,26.03,25.94,26.03,154440.96133751306,8.6473,8.6707,8.6407,8.6707,154440.9613
2009-01-27 11:30:00,26.03,26.05,26.01,26.01,225705.329153605,8.6707,8.6773,8.664,8.664,225705.3292
2009-01-27 11:35:00,26.02,26.04,25.99,26.04,166353.1870428422,8.6673,8.674,8.6573,8.674,166353.187
2009-01-27 11:40:00,26.04,26.04,25.95,26.01,229258.09822361547,8.674,8.674,8.644,8.664,229258.0982
2009-01-27 11:45:00,26.01,26.03,25.95,25.98,255799.3730407524,8.664,8.6707,8.644,8.654,255799.373
2009-01-27 11:50:00,25.99,26.04,25.98,25.99,271682.34064785787,8.6573,8.674,8.654,8.6573,271682.3406
2009-01-27 11:55:00,25.99,26.02,25.97,25.98,252246.60397074188,8.6573,8.6673,8.6507,8.654,252246.604
2009-01-27 12:00:00,25.98,26.01,25.95,25.98,236572.62277951933,8.654,8.664,8.644,8.654,236572.6228
2009-01-27 12:05:00,25.98,26.0,25.96,25.99,239707.41901776384,8.654,8.6607,8.6473,8.6573,239707.419
2009-01-27 12:10:00,25.98,26.03,25.96,26.01,207732.4973876698,8.654,8.6707,8.6473,8.664,207732.4974
2009-01-27 12:15:00,26.01,26.07,26.0,26.06,208777.42946708464,8.664,8.684,8.6607,8.6807,208777.4295
2009-01-27 12:20:00,26.05,26.08,26.04,26.05,205224.66039707416,8.6773,8.6873,8.674,8.6773,205224.6604
2009-01-27 12:25:00,26.05,26.08,26.03,26.07,380982.23615464993,8.6773,8.6873,8.6707,8.684,380982.2362
2009-01-27 12:30:00,26.07,26.08,26.06,26.07,138766.98014629047,8.684,8.6873,8.6807,8.684,138766.9801
2009-01-27 12:35:00,26.08,26.08,26.05,26.05,202089.86415882967,8.6873,8.6873,8.6773,8.6773,202089.8642
2009-01-27 12:40:00,26.05,26.09,26.05,26.07,227795.19331243468,8.6773,8.6906,8.6773,8.684,227795.1933
2009-01-27 12:45:00,26.07,26.09,26.02,26.08,222779.51933124347,8.684,8.6906,8.6673,8.6873,222779.5193
2009-01-27 12:50:00,26.08,26.09,26.06,26.09,130825.49634273772,8.6873,8.6906,8.6807,8.6906,130825.4963
2009-01-27 12:55:00,26.09,26.11,26.08,26.11,122466.039707419,8.6906,8.6973,8.6873,8.6973,122466.0397
2009-01-27 13:00:00,26.11,26.14,26.1,26.12,171577.8474399164,8.6973,8.7073,8.694,8.7006,171577.8474
2009-01-27 13:05:00,26.13,26.13,26.07,26.13,279623.8244514107,8.704,8.704,8.684,8.704,279623.8245
2009-01-27 13:10:00,26.13,26.14,26.09,26.13,220898.6415882968,8.704,8.7073,8.6906,8.704,220898.6416
2009-01-27 13:15:00,26.14,26.14,26.11,26.14,150261.2330198537,8.7073,8.7073,8.6973,8.7073,150261.233
2009-01-27 13:20:00,26.14,26.19,26.13,26.19,172622.77951933123,8.7073,8.724,8.704,8.724,172622.7795
2009-01-27 13:25:00,26.19,26.23,26.13,26.14,261024.03343782653,8.724,8.7373,8.704,8.7073,261024.0334
2009-01-27 13:30:00,26.14,26.14,26.07,26.08,181400.20898641588,8.7073,8.7073,8.684,8.6873,181400.209
2009-01-27 13:35:00,26.09,26.09,26.05,26.07,217136.8861024033,8.6906,8.6906,8.6773,8.684,217136.8861
2009-01-27 13:40:00,26.07,26.09,26.04,26.09,337722.04806687566,8.684,8.6906,8.674,8.6906,337722.0481
2009-01-27 13:45:00,26.08,26.1,26.02,26.05,239707.41901776384,8.6873,8.694,8.6673,8.6773,239707.419
2009-01-27 13:50:00,26.05,26.09,26.05,26.07,270428.4221525601,8.6773,8.6906,8.6773,8.684,270428.4222
2009-01-27 13:55:00,26.07,26.1,25.95,25.96,348798.3281086729,8.684,8.694,8.644,8.6473,348798.3281
2009-01-27 14:00:00,25.96,25.98,25.9,25.97,233437.8265412748,8.6473,8.654,8.6274,8.6507,233437.8265
2009-01-27 14:05:00,25.97,25.98,25.88,25.96,251828.631138976,8.6507,8.654,8.6207,8.6473,251828.6311
2009-01-27 14:10:00,25.96,25.99,25.93,25.94,280250.7836990596,8.6473,8.6573,8.6374,8.6407,280250.7837
2009-01-27 14:15:00,25.93,25.99,25.93,25.99,278369.90595611284,8.6374,8.6573,8.6374,8.6573,278369.906
2009-01-27 14:20:00,25.99,26.0,25.91,25.97,241379.3103448276,8.6573,8.6607,8.6307,8.6507,241379.3103
2009-01-27 14:25:00,25.97,25.99,25.97,25.97,235945.6635318704,8.6507,8.6573,8.6507,8.6507,235945.6635
2009-01-27 14:30:00,25.97,26.01,25.97,26.0,225078.3699059561,8.6507,8.664,8.6507,8.6607,225078.3699
2009-01-27 14:35:00,26.0,26.07,26.0,26.06,206478.578892372,8.6607,8.684,8.6607,8.6807,206478.5789
2009-01-27 14:40:00,26.05,26.09,26.05,26.08,171577.8474399164,8.6773,8.6906,8.6773,8.6873,171577.8474
2009-01-27 14:45:00,26.08,26.1,26.03,26.09,250574.71264367813,8.6873,8.694,8.6707,8.6906,250574.7126
2009-01-27 14:50:00,26.09,26.12,26.08,26.09,213793.10344827583,8.6906,8.7006,8.6873,8.6906,213793.1034
2009-01-27 14:55:00,26.09,26.14,26.08,26.13,260397.07419017763,8.6906,8.7073,8.6873,8.704,260397.0742
2009-01-27 15:00:00,26.13,26.17,26.04,26.06,414002.0898641588,8.704,8.7173,8.674,8.6807,414002.0899
2009-01-27 15:05:00,26.05,26.07,26.01,26.06,328944.618599791,8.6773,8.684,8.664,8.6807,328944.6186
2009-01-27 15:10:00,26.06,26.08,26.02,26.06,415464.9947753396,8.6807,8.6873,8.6673,8.6807,415464.9948
2009-01-27 15:15:00,26.06,26.13,26.06,26.12,385370.9508881923,8.6807,8.704,8.6807,8.7006,385370.9509
2009-01-27 15:20:00,26.12,26.16,26.11,26.15,396656.2173458725,8.7006,8.714,8.6973,8.7106,396656.2173
2009-01-27 15:25:00,26.15,26.17,26.12,26.15,353605.0156739812,8.7106,8.7173,8.7006,8.7106,353605.0157
2009-01-27 15:30:00,26.15,26.16,26.09,26.1,490282.131661442,8.7106,8.714,8.6906,8.694,490282.1317
2009-01-27 15:35:00,26.1,26.1,26.05,26.06,383072.1003134796,8.694,8.694,8.6773,8.6807,383072.1003
2009-01-27 15:40:00,26.05,26.08,26.02,26.03,458725.1828631139,8.6773,8.6873,8.6673,8.6707,458725.1829
2009-01-27 15:45:00,26.04,26.08,26.03,26.05,451410.65830721,8.674,8.6873,8.6707,8.6773,451410.6583
2009-01-27 15:50:00,26.05,26.07,26.02,26.07,344409.61337513063,8.6773,8.684,8.6673,8.684,344409.6134
2009-01-27 15:55:00,26.06,26.07,26.03,26.03,461650.9926854754,8.6807,8.684,8.6707,8.6707,461650.9927
2009-01-28 09:30:00,26.18,26.27,25.8,25.92,453291.5360501568,8.7206,8.7506,8.594,8.634,453291.5361
2009-01-28 09:35:00,25.92,26.14,25.91,26.08,178265.41274817137,8.634,8.7073,8.6307,8.6873,178265.4127
2009-01-28 09:40:00,26.08,26.15,26.04,26.08,171786.83385579937,8.6873,8.7106,8.674,8.6873,171786.8339
2009-01-28 09:45:00,26.08,26.1,26.05,26.07,415882.9676071055,8.6873,8.694,8.6773,8.684,415882.9676
2009-01-28 09:50:00,26.07,26.1,26.04,26.05,242215.25600835943,8.684,8.694,8.674,8.6773,242215.256
2009-01-28 09:55:00,26.05,26.1,26.04,26.05,406478.578892372,8.6773,8.694,8.674,8.6773,406478.5789
2009-01-28 10:00:00,26.06,26.09,26.05,26.06,451828.631138976,8.6807,8.6906,8.6773,8.6807,451828.6311
2009-01-28 10:05:00,26.06,26.08,26.02,26.07,349007.31452455587,8.6807,8.6873,8.6673,8.684,349007.3145
2009-01-28 10:10:00,26.06,26.08,26.06,26.07,341901.776384535,8.6807,8.6873,8.6807,8.684,341901.7764
2009-01-28 10:15:00,26.07,26.08,26.07,26.08,567189.132706374,8.684,8.6873,8.684,8.6873,567189.1327
2009-01-28 10:20:00,26.08,26.08,26.07,26.08,762173.4587251828,8.6873,8.6873,8.684,8.6873,762173.4587
2009-01-28 10:25:00,26.07,26.09,26.07,26.08,560292.5809822362,8.684,8.6906,8.684,8.6873,560292.581
2009-01-28 10:30:00,26.08,26.24,26.07,26.07,535841.1703239289,8.6873,8.7406,8.684,8.684,535841.1703
2009-01-28 10:35:00,26.07,26.09,26.02,26.05,415673.98119122256,8.684,8.6906,8.6673,8.6773,415673.9812
2009-01-28 10:40:00,26.05,26.09,26.03,26.07,360919.540229885,8.6773,8.6906,8.6707,8.684,360919.5402
2009-01-28 10:45:00,26.07,26.09,26.05,26.07,263531.8704284221,8.684,8.6906,8.6773,8.684,263531.8704
2009-01-28 10:50:00,26.07,26.08,26.02,26.07,249947.7533960293,8.684,8.6873,8.6673,8.684,249947.7534
2009-01-28 10:55:00,26.07,26.08,26.05,26.07,219853.7095088819,8.684,8.6873,8.6773,8.684,219853.7095
2009-01-28 11:00:00,26.07,26.08,26.05,26.07,294252.8735632184,8.684,8.6873,8.6773,8.684,294252.8736
2009-01-28 11:05:00,26.07,26.08,26.04,26.08,255799.3730407524,8.684,8.6873,8.674,8.6873,255799.373
2009-01-28 11:10:00,26.08,26.08,26.03,26.06,272727.2727272727,8.6873,8.6873,8.6707,8.6807,272727.2727
2009-01-28 11:15:00,26.06,26.08,26.05,26.08,236781.6091954023,8.6807,8.6873,8.6773,8.6873,236781.6092
2009-01-28 11:20:00,26.07,26.08,26.06,26.06,337931.0344827586,8.684,8.6873,8.6807,8.6807,337931.0345
2009-01-28 11:25:00,26.06,26.07,26.05,26.06,210658.3072100313,8.6807,8.684,8.6773,8.6807,210658.3072
2009-01-28 11:30:00,26.07,26.07,26.04,26.05,180773.249738767,8.684,8.684,8.674,8.6773,180773.2497
2009-01-28 11:35:00,26.04,26.08,26.02,26.07,382027.1682340648,8.674,8.6873,8.6673,8.684,382027.1682
2009-01-28 11:40:00,26.08,26.09,26.05,26.06,521003.1347962382,8.6873,8.6906,8.6773,8.6807,521003.1348
2009-01-28 11:45:00,26.06,26.08,26.05,26.07,327272.72727272724,8.6807,8.6873,8.6773,8.684,327272.7273
2009-01-28 11:50:00,26.07,26.07,26.04,26.06,200417.97283176592,8.684,8.684,8.674,8.6807,200417.9728
2009-01-28 11:55:00,26.06,26.08,26.06,26.07,200835.94566353183,8.6807,8.6873,8.6807,8.684,200835.9457
2009-01-28 12:00:00,26.07,26.1,26.06,26.1,503866.2486938349,8.684,8.694,8.6807,8.694,503866.2487
2009-01-28 12:05:00,26.09,26.1,26.08,26.1,190595.61128526644,8.6906,8.694,8.6873,8.694,190595.6113
2009-01-28 12:10:00,26.1,26.14,26.09,26.13,203970.7419017764,8.694,8.7073,8.6906,8.704,203970.7419
2009-01-28 12:15:00,26.13,26.14,26.12,26.13,160501.5673981191,8.704,8.7073,8.7006,8.704,160501.5674
2009-01-28 12:20:00,26.13,26.13,26.11,26.11,384117.0323928944,8.704,8.704,8.6973,8.6973,384117.0324
2009-01-28 12:25:00,26.11,26.13,26.08,26.08,341065.8307210031,8.6973,8.704,8.6873,8.6873,341065.8307
2009-01-28 12:30:00,26.09,26.09,26.06,26.08,210658.3072100313,8.6906,8.6906,8.6807,8.6873,210658.3072
2009-01-28 12:35:00,26.07,26.08,26.06,26.07,206478.578892372,8.684,8.6873,8.6807,8.684,206478.5789
2009-01-28 12:40:00,26.06,26.08,26.06,26.08,76280.04179728318,8.6807,8.6873,8.6807,8.6873,76280.0418
2009-01-28 12:45:00,26.08,26.1,26.08,26.09,143364.68129571577,8.6873,8.694,8.6873,8.6906,143364.6813
2009-01-28 12:50:00,26.09,26.11,26.05,26.06,255590.38662486937,8.6906,8.6973,8.6773,8.6807,255590.3866
2009-01-28 12:55:00,26.07,26.08,26.07,26.07,101567.39811912226,8.684,8.6873,8.684,8.684,101567.3981
2009-01-28 13:00:00,26.07,26.08,26.07,26.07,108881.92267502612,8.684,8.6873,8.684,8.684,108881.9227
2009-01-28 13:05:00,26.07,26.12,26.06,26.1,402507.8369905956,8.684,8.7006,8.6807,8.694,402507.837
2009-01-28 13:10:00,26.1,26.12,26.1,26.11,121212.1212121212,8.694,8.7006,8.694,8.6973,121212.1212
2009-01-28 13:15:00,26.11,26.13,26.11,26.11,211076.2800417973,8.6973,8.704,8.6973,8.6973,211076.28
2009-01-28 13:20:00,26.11,26.15,26.11,26.15,245559.0386624869,8.6973,8.7106,8.6973,8.7106,245559.0387
2009-01-28 13:25:00,26.15,26.2,26.14,26.18,344409.61337513063,8.7106,8.7273,8.7073,8.7206,344409.6134
2009-01-28 13:30:00,26.18,26.25,26.18,26.23,240334.3782654128,8.7206,8.7439,8.7206,8.7373,240334.3783
2009-01-28 13:35:00,26.23,26.24,26.15,26.15,253918.49529780564,8.7373,8.7406,8.7106,8.7106,253918.4953
2009-01-28 13:40:00,26.15,26.16,26.13,26.15,141692.78996865204,8.7106,8.714,8.704,8.7106,141692.79
2009-01-28 13:45:00,26.15,26.19,26.15,26.16,139811.91222570534,8.7106,8.724,8.7106,8.714,139811.9122
2009-01-28 13:50:00,26.17,26.19,26.15,26.15,199373.04075235108,8.7173,8.724,8.7106,8.7106,199373.0408
2009-01-28 13:55:00,26.15,26.16,26.15,26.16,52455.59038662487,8.7106,8.714,8.7106,8.714,52455.5904
2009-01-28 14:00:00,26.16,26.19,26.15,26.19,95088.81922675026,8.714,8.724,8.7106,8.724,95088.8192
2009-01-28 14:05:00,26.18,26.22,26.17,26.21,189550.6792058516,8.7206,8.734,8.7173,8.7306,189550.6792
2009-01-28 14:10:00,26.2,26.25,26.2,26.23,110135.84117032393,8.7273,8.7439,8.7273,8.7373,110135.8412
2009-01-28 14:15:00,26.24,26.27,26.19,26.26,362173.45872518286,8.7406,8.7506,8.724,8.7473,362173.4587
2009-01-28 14:20:00,26.26,26.27,26.16,26.25,385997.9101358412,8.7473,8.7506,8.714,8.7439,385997.9101
2009-01-28 14:25:00,26.25,26.27,26.25,26.27,355903.86624869384,8.7439,8.7506,8.7439,8.7506,355903.8662
2009-01-28 14:30:00,26.27,26.29,26.25,26.28,717659.3521421107,8.7506,8.7573,8.7439,8.7539,717659.3521
2009-01-28 14:35:00,26.28,26.29,26.27,26.29,353605.0156739812,8.7539,8.7573,8.7506,8.7573,353605.0157
2009-01-28 14:40:00,26.28,26.31,26.27,26.3,345036.5726227795,8.7539,8.7639,8.7506,8.7606,345036.5726
2009-01-28 14:45:00,26.29,26.37,26.29,26.32,1224242.4242424243,8.7573,8.7839,8.7573,8.7673,1224242.4242
2009-01-28 14:50:00,26.32,26.35,26.3,26.32,301985.3709508882,8.7673,8.7773,8.7606,8.7673,301985.371
2009-01-28 14:55:00,26.32,26.37,26.32,26.37,399164.0543364681,8.7673,8.7839,8.7673,8.7839,399164.0543
2009-01-28 15:00:00,26.37,26.38,26.28,26.28,886729.3625914315,8.7839,8.7872,8.7539,8.7539,886729.3626
2009-01-28 15:05:00,26.28,26.29,26.23,26.27,613793.1034482758,8.7539,8.7573,8.7373,8.7506,613793.1034
2009-01-28 15:10:00,26.26,26.28,26.24,26.27,340856.8443051202,8.7473,8.7539,8.7406,8.7506,340856.8443
2009-01-28 15:15:00,26.27,26.3,26.27,26.28,304075.2351097179,8.7506,8.7606,8.7506,8.7539,304075.2351
2009-01-28 15:20:00,26.28,26.31,26.28,26.3,403552.76907001046,8.7539,8.7639,8.7539,8.7606,403552.7691
2009-01-28 15:25:00,26.3,26.3,26.2,26.2,956530.8254963428,8.7606,8.7606,8.7273,8.7273,956530.8255
2009-01-28 15:30:00,26.21,26.23,26.18,26.2,282131.66144200624,8.7306,8.7373,8.7206,8.7273,282131.6614
2009-01-28 15:35:00,26.2,26.24,26.18,26.23,394566.3531870428,8.7273,8.7406,8.7206,8.7373,394566.3532
2009-01-28 15:40:00,26.22,26.26,26.22,26.26,690073.145245559,8.734,8.7473,8.734,8.7473,690073.1452
2009-01-28 15:45:00,26.26,26.31,26.26,26.3,740647.8578892372,8.7473,8.7639,8.7473,8.7606,740647.8579
2009-01-28 15:50:00,26.3,26.31,26.18,26.22,611912.2257053291,8.7606,8.7639,8.7206,8.734,611912.2257
2009-01-28 15:55:00,26.22,26.29,26.2,26.28,809822.3615464994,8.734,8.7573,8.7273,8.7539,809822.3615
2009-01-29 09:30:00,26.15,26.32,25.97,26.31,410240.3343782654,8.7106,8.7673,8.6507,8.7639,410240.3344
2009-01-29 09:35:00,26.31,26.32,26.12,26.18,336259.1431556949,8.7639,8.7673,8.7006,8.7206,336259.1432
2009-01-29 09:40:00,26.18,26.22,26.12,26.16,368861.0240334378,8.7206,8.734,8.7006,8.714,368861.024
2009-01-29 09:45:00,26.17,26.2,26.16,26.19,90491.11807732497,8.7173,8.7273,8.714,8.724,90491.1181
2009-01-29 09:50:00,26.18,26.25,26.15,26.22,149843.26018808776,8.7206,8.7439,8.7106,8.734,149843.2602
2009-01-29 09:55:00,26.22,26.22,26.14,26.21,98432.60188087774,8.734,8.734,8.7073,8.7306,98432.6019
2009-01-29 10:00:00,26.22,26.22,26.13,26.2,220689.6551724138,8.734,8.734,8.704,8.7273,220689.6552
2009-01-29 10:05:00,26.21,26.22,26.15,26.17,86520.37617554859,8.7306,8.734,8.7106,8.7173,86520.3762
2009-01-29 10:10:00,26.17,26.22,26.15,26.21,201253.9184952978,8.7173,8.734,8.7106,8.7306,201253.9185
2009-01-29 10:15:00,26.2,26.24,26.19,26.22,358620.6896551724,8.7273,8.7406,8.724,8.734,358620.6897
2009-01-29 10:20:00,26.22,26.25,26.21,26.24,297387.6698014629,8.734,8.7439,8.7306,8.7406,297387.6698
2009-01-29 10:25:00,26.23,26.26,26.22,26.23,211285.26645768023,8.7373,8.7473,8.734,8.7373,211285.2665
2009-01-29 10:30:00,26.23,26.25,26.2,26.22,411703.23928944615,8.7373,8.7439,8.7273,8.734,411703.2393
2009-01-29 10:35:00,26.22,26.27,26.22,26.25,546917.4503657263,8.734,8.7506,8.734,8.7439,546917.4504
2009-01-29 10:40:00,26.25,26.26,26.22,26.23,310553.81400208984,8.7439,8.7473,8.734,8.7373,310553.814
2009-01-29 10:45:00,26.22,26.23,26.17,26.17,295715.7784743992,8.734,8.7373,8.7173,8.7173,295715.7785
2009-01-29 10:50:00,26.17,26.17,26.16,26.17,205433.6468129572,8.7173,8.7173,8.714,8.7173,205433.6468
2009-01-29 10:55:00,26.17,26.2,26.16,26.19,180773.249738767,8.7173,8.7273,8.714,8.724,180773.2497
2009-01-29 11:00:00,26.19,26.2,26.17,26.18,198955.0679205852,8.724,8.7273,8.7173,8.7206,198955.0679
2009-01-29 11:05:00,26.18,26.19,26.17,26.19,88610.24033437826,8.7206,8.724,8.7173,8.724,88610.2403
2009-01-29 11:10:00,26.19,26.21,26.18,26.21,82131.66144200627,8.724,8.7306,8.7206,8.7306,82131.6614
2009-01-29 11:15:00,26.2,26.23,26.2,26.21,163845.3500522466,8.7273,8.7373,8.7273,8.7306,163845.3501
2009-01-29 11:20:00,26.21,26.21,26.18,26.19,219435.736677116,8.7306,8.7306,8.7206,8.724,219435.7367
2009-01-29 11:25:00,26.19,26.19,26.18,26.18,101567.39811912226,8.724,8.724,8.7206,8.7206,101567.3981
2009-01-29 11:30:00,26.18,26.18,26.16,26.17,192476.4890282132,8.7206,8.7206,8.714,8.7173,192476.489
2009-01-29 11:35:00,26.17,26.18,26.16,26.16,185161.9644723093,8.7173,8.7206,8.714,8.714,185161.9645
2009-01-29 11:40:00,26.16,26.17,26.15,26.15,192058.5161964472,8.714,8.7173,8.7106,8.7106,192058.5162
2009-01-29 11:45:00,26.15,26.16,26.15,26.15,258725.18286311388,8.7106,8.714,8.7106,8.7106,258725.1829
2009-01-29 11:50:00,26.15,26.15,26.13,26.14,228840.12539184952,8.7106,8.7106,8.704,8.7073,228840.1254
2009-01-29 11:55:00,26.14,26.14,26.1,26.11,182027.1682340648,8.7073,8.7073,8.694,8.6973,182027.1682
2009-01-29 12:00:00,26.11,26.13,26.1,26.11,251410.65830721,8.6973,8.704,8.694,8.6973,251410.6583
2009-01-29 12:05:00,26.1,26.13,26.1,26.12,90909.09090909093,8.694,8.704,8.694,8.7006,90909.0909
2009-01-29 12:10:00,26.12,26.13,26.11,26.11,241379.3103448276,8.7006,8.704,8.6973,8.6973,241379.3103
2009-01-29 12:15:00,26.12,26.12,26.1,26.1,188087.77429467085,8.7006,8.7006,8.694,8.694,188087.7743
2009-01-29 12:20:00,26.1,26.12,26.1,26.12,97178.68338557992,8.694,8.7006,8.694,8.7006,97178.6834
2009-01-29 12:25:00,26.11,26.11,26.1,26.11,109299.89550679206,8.6973,8.6973,8.694,8.6973,109299.8955
2009-01-29 12:30:00,26.1,26.11,26.08,26.09,160710.55381400208,8.694,8.6973,8.6873,8.6906,160710.5538
2009-01-29 12:35:00,26.09,26.11,26.08,26.11,118077.32497387668,8.6906,8.6973,8.6873,8.6973,118077.325
2009-01-29 12:40:00,26.11,26.14,26.1,26.13,191640.5433646813,8.6973,8.7073,8.694,8.704,191640.5434
2009-01-29 12:45:00,26.12,26.14,26.11,26.12,356112.8526645768,8.7006,8.7073,8.6973,8.7006,356112.8527
2009-01-29 12:50:00,26.12,26.14,26.11,26.12,230512.01671891328,8.7006,8.7073,8.6973,8.7006,230512.0167
2009-01-29 12:55:00,26.12,26.12,26.06,26.08,177847.43991640542,8.7006,8.7006,8.6807,8.6873,177847.4399
2009-01-29 13:00:00,26.08,26.09,26.05,26.08,198119.1222570533,8.6873,8.6906,8.6773,8.6873,198119.1223
2009-01-29 13:05:00,26.08,26.11,26.07,26.11,119749.21630094045,8.6873,8.6973,8.684,8.6973,119749.2163
2009-01-29 13:10:00,26.1,26.13,26.09,26.13,180773.249738767,8.694,8.704,8.6906,8.704,180773.2497
2009-01-29 13:15:00,26.13,26.14,26.13,26.13,186833.85579937304,8.704,8.7073,8.704,8.704,186833.8558
2009-01-29 13:20:00,26.13,26.13,26.11,26.13,155694.87983281087,8.704,8.704,8.6973,8.704,155694.8798
2009-01-29 13:25:00,26.13,26.18,26.12,26.18,159874.60815047022,8.704,8.7206,8.7006,8.7206,159874.6082
2009-01-29 13:30:00,26.17,26.2,26.14,26.15,198746.0815047022,8.7173,8.7273,8.7073,8.7106,198746.0815
2009-01-29 13:35:00,26.15,26.15,26.1,26.1,171159.87460815045,8.7106,8.7106,8.694,8.694,171159.8746
2009-01-29 13:40:00,26.1,26.16,26.1,26.14,201880.8777429467,8.694,8.714,8.694,8.7073,201880.8777
2009-01-29 13:45:00,26.14,26.16,26.13,26.13,188296.76071055385,8.7073,8.714,8.704,8.704,188296.7607
2009-01-29 13:50:00,26.13,26.13,26.09,26.12,163218.3908045977,8.704,8.704,8.6906,8.7006,163218.3908
2009-01-29 13:55:00,26.12,26.14,26.11,26.13,183908.0459770115,8.7006,8.7073,8.6973,8.704,183908.046
2009-01-29 14:00:00,26.13,26.15,26.1,26.13,209195.40229885056,8.704,8.7106,8.694,8.704,209195.4023
2009-01-29 14:05:00,26.13,26.15,26.12,26.14,281504.70219435735,8.704,8.7106,8.7006,8.7073,281504.7022
2009-01-29 14:10:00,26.14,26.17,26.12,26.15,436572.6227795193,8.7073,8.7173,8.7006,8.7106,436572.6228
2009-01-29 14:15:00,26.15,26.24,26.15,26.22,428422.1525600836,8.7106,8.7406,8.7106,8.734,428422.1526
2009-01-29 14:20:00,26.23,26.29,26.22,26.28,226123.30198537096,8.7373,8.7573,8.734,8.7539,226123.302
2009-01-29 14:25:00,26.28,26.32,26.28,26.31,450156.7398119122,8.7539,8.7673,8.7539,8.7639,450156.7398
2009-01-29 14:30:00,26.31,26.37,26.29,26.35,482967.6071055381,8.7639,8.7839,8.7573,8.7773,482967.6071
2009-01-29 14:35:00,26.34,26.35,26.29,26.3,388087.7742946709,8.7739,8.7773,8.7573,8.7606,388087.7743
2009-01-29 14:40:00,26.3,26.38,26.3,26.37,303866.2486938349,8.7606,8.7872,8.7606,8.7839,303866.2487
2009-01-29 14:45:00,26.37,26.41,26.36,26.41,526018.8087774294,8.7839,8.7972,8.7806,8.7972,526018.8088
2009-01-29 14:50:00,26.41,26.46,26.4,26.44,589132.7063740856,8.7972,8.8139,8.7939,8.8072,589132.7064
2009-01-29 14:55:00,26.44,26.46,26.43,26.46,347126.4367816092,8.8072,8.8139,8.8039,8.8139,347126.4368
2009-01-29 15:00:00,26.46,26.5,26.45,26.46,963845.3500522466,8.8139,8.8272,8.8106,8.8139,963845.3501
2009-01-29 15:05:00,26.46,26.46,26.42,26.45,354022.9885057471,8.8139,8.8139,8.8006,8.8106,354022.9885
2009-01-29 15:10:00,26.44,26.46,26.41,26.44,436363.6363636364,8.8072,8.8139,8.7972,8.8072,436363.6364
2009-01-29 15:15:00,26.44,26.48,26.44,26.47,278369.90595611284,8.8072,8.8206,8.8072,8.8172,278369.906
2009-01-29 15:20:00,26.47,26.47,26.45,26.46,331661.4420062696,8.8172,8.8172,8.8106,8.8139,331661.442
2009-01-29 15:25:00,26.46,26.48,26.43,26.47,386415.8829676071,8.8139,8.8206,8.8039,8.8172,386415.883
2009-01-29 15:30:00,26.46,26.5,26.46,26.47,887356.3218390804,8.8139,8.8272,8.8139,8.8172,887356.3218
2009-01-29 15:35:00,26.47,26.47,26.36,26.43,738140.0208986416,8.8172,8.8172,8.7806,8.8039,738140.0209
2009-01-29 15:40:00,26.43,26.48,26.42,26.47,546499.4775339602,8.8039,8.8206,8.8006,8.8172,546499.4775
2009-01-29 15:45:00,26.47,26.52,26.44,26.51,1092580.9822361546,8.8172,8.8339,8.8072,8.8306,1092580.9822
2009-01-29 15:50:00,26.51,26.52,26.47,26.5,1084430.512016719,8.8306,8.8339,8.8172,8.8272,1084430.512
2009-01-29 15:55:00,26.5,26.55,26.47,26.48,1461859.9791013584,8.8272,8.8439,8.8172,8.8206,1461859.9791
2009-01-30 09:30:00,26.33,26.51,26.19,26.23,498014.6290491118,8.7706,8.8306,8.724,8.7373,498014.629
2009-01-30 09:35:00,26.24,26.43,26.24,26.28,258725.18286311388,8.7406,8.8039,8.7406,8.7539,258725.1829
2009-01-30 09:40:00,26.29,26.35,26.29,26.32,110135.84117032393,8.7573,8.7773,8.7573,8.7673,110135.8412
2009-01-30 09:45:00,26.32,26.34,26.27,26.28,158829.67607105538,8.7673,8.7739,8.7506,8.7539,158829.6761
2009-01-30 09:50:00,26.28,26.34,26.28,26.31,170950.8881922675,8.7539,8.7739,8.7539,8.7639,170950.8882
2009-01-30 09:55:00,26.31,26.33,26.26,26.28,200208.98641588297,8.7639,8.7706,8.7473,8.7539,200208.9864
2009-01-30 10:00:00,26.28,26.34,26.26,26.34,170532.91536050156,8.7539,8.7739,8.7473,8.7739,170532.9154
2009-01-30 10:05:00,26.34,26.4,26.34,26.39,177429.4670846395,8.7739,8.7939,8.7739,8.7906,177429.4671
2009-01-30 10:10:00,26.39,26.39,26.35,26.37,177847.43991640542,8.7906,8.7906,8.7773,8.7839,177847.4399
2009-01-30 10:15:00,26.38,26.48,26.37,26.47,253291.53605015672,8.7872,8.8206,8.7839,8.8172,253291.5361
2009-01-30 10:20:00,26.47,26.51,26.47,26.5,172204.80668756532,8.8172,8.8306,8.8172,8.8272,172204.8067
2009-01-30 10:25:00,26.5,26.54,26.45,26.46,172622.77951933123,8.8272,8.8405,8.8106,8.8139,172622.7795
2009-01-30 10:30:00,26.45,26.46,26.37,26.4,168443.0512016719,8.8106,8.8139,8.7839,8.7939,168443.0512
2009-01-30 10:35:00,26.4,26.41,26.37,26.41,234691.74503657265,8.7939,8.7972,8.7839,8.7972,234691.745
2009-01-30 10:40:00,26.41,26.45,26.41,26.42,164263.32288401254,8.7972,8.8106,8.7972,8.8006,164263.3229
2009-01-30 10:45:00,26.42,26.46,26.42,26.45,212957.157784744,8.8006,8.8139,8.8006,8.8106,212957.1578
2009-01-30 10:50:00,26.44,26.45,26.41,26.43,210240.3343782654,8.8072,8.8106,8.7972,8.8039,210240.3344
2009-01-30 10:55:00,26.43,26.45,26.42,26.42,248484.84848484848,8.8039,8.8106,8.8006,8.8006,248484.8485
2009-01-30 11:00:00,26.42,26.45,26.4,26.42,338975.96656217345,8.8006,8.8106,8.7939,8.8006,338975.9666
2009-01-30 11:05:00,26.42,26.42,26.32,26.33,317032.39289446187,8.8006,8.8006,8.7673,8.7706,317032.3929
2009-01-30 11:10:00,26.33,26.33,26.25,26.27,259979.1013584117,8.7706,8.7706,8.7439,8.7506,259979.1014
2009-01-30 11:15:00,26.27,26.27,26.21,26.21,258098.223615465,8.7506,8.7506,8.7306,8.7306,258098.2236
2009-01-30 11:20:00,26.22,26.22,26.18,26.22,221107.6280041797,8.734,8.734,8.7206,8.734,221107.628
2009-01-30 11:25:00,26.22,26.24,26.19,26.23,251201.67189132705,8.734,8.7406,8.724,8.7373,251201.6719
2009-01-30 11:30:00,26.23,26.26,26.21,26.26,202298.85057471265,8.7373,8.7473,8.7306,8.7473,202298.8506
2009-01-30 11:35:00,26.26,26.31,26.26,26.31,185579.93730407525,8.7473,8.7639,8.7473,8.7639,185579.9373
2009-01-30 11:40:00,26.31,26.32,26.3,26.31,144409.6133751306,8.7639,8.7673,8.7606,8.7639,144409.6134
2009-01-30 11:45:00,26.32,26.43,26.31,26.4,248902.8213166144,8.7673,8.8039,8.7639,8.7939,248902.8213
2009-01-30 11:50:00,26.4,26.44,26.4,26.44,147544.40961337512,8.7939,8.8072,8.7939,8.8072,147544.4096
2009-01-30 11:55:00,26.44,26.47,26.4,26.47,220689.6551724138,8.8072,8.8172,8.7939,8.8172,220689.6552
2009-01-30 12:00:00,26.47,26.51,26.46,26.46,231765.93521421103,8.8172,8.8306,8.8139,8.8139,231765.9352
2009-01-30 12:05:00,26.46,26.49,26.44,26.49,171995.82027168234,8.8139,8.8239,8.8072,8.8239,171995.8203
2009-01-30 12:10:00,26.49,26.56,26.48,26.56,299477.5339602926,8.8239,8.8472,8.8206,8.8472,299477.534
2009-01-30 12:15:00,26.56,26.6,26.55,26.6,363845.3500522466,8.8472,8.8605,8.8439,8.8605,363845.3501
2009-01-30 12:20:00,26.6,26.6,26.54,26.54,170114.9425287356,8.8605,8.8605,8.8405,8.8405,170114.9425
2009-01-30 12:25:00,26.54,26.6,26.54,26.6,107419.01776384536,8.8405,8.8605,8.8405,8.8605,107419.0178
2009-01-30 12:30:00,26.6,26.64,26.58,26.62,227377.2204806688,8.8605,8.8739,8.8539,8.8672,227377.2205
2009-01-30 12:35:00,26.62,26.62,26.59,26.59,103866.2486938349,8.8672,8.8672,8.8572,8.8572,103866.2487
2009-01-30 12:40:00,26.59,26.6,26.59,26.6,74190.1776384535,8.8572,8.8605,8.8572,8.8605,74190.1776
2009-01-30 12:45:00,26.6,26.63,26.6,26.6,155067.92058516195,8.8605,8.8705,8.8605,8.8605,155067.9206
2009-01-30 12:50:00,26.6,26.61,26.58,26.59,184952.9780564264,8.8605,8.8639,8.8539,8.8572,184952.9781
2009-01-30 12:55:00,26.59,26.6,26.57,26.59,293207.9414838036,8.8572,8.8605,8.8505,8.8572,293207.9415
2009-01-30 13:00:00,26.59,26.6,26.55,26.57,225705.329153605,8.8572,8.8605,8.8439,8.8505,225705.3292
2009-01-30 13:05:00,26.57,26.61,26.56,26.58,163218.3908045977,8.8505,8.8639,8.8472,8.8539,163218.3908
2009-01-30 13:10:00,26.58,26.59,26.56,26.57,141692.78996865204,8.8539,8.8572,8.8472,8.8505,141692.79
2009-01-30 13:15:00,26.56,26.56,26.53,26.56,187251.82863113892,8.8472,8.8472,8.8372,8.8472,187251.8286
2009-01-30 13:20:00,26.55,26.56,26.52,26.53,177011.49425287356,8.8439,8.8472,8.8339,8.8372,177011.4943
2009-01-30 13:25:00,26.53,26.53,26.41,26.48,257680.25078369904,8.8372,8.8372,8.7972,8.8206,257680.2508
2009-01-30 13:30:00,26.48,26.48,26.41,26.43,254545.45454545453,8.8206,8.8206,8.7972,8.8039,254545.4545
2009-01-30 13:35:00,26.43,26.44,26.36,26.37,344200.62695924763,8.8039,8.8072,8.7806,8.7839,344200.627
2009-01-30 13:40:00,26.37,26.39,26.3,26.37,311180.77324973873,8.7839,8.7906,8.7606,8.7839,311180.7732
2009-01-30 13:45:00,26.37,26.46,26.36,26.45,172622.77951933123,8.7839,8.8139,8.7806,8.8106,172622.7795
2009-01-30 13:50:00,26.45,26.47,26.44,26.45,189968.65203761755,8.8106,8.8172,8.8072,8.8106,189968.652
2009-01-30 13:55:00,26.45,26.51,26.43,26.5,202298.85057471265,8.8106,8.8306,8.8039,8.8272,202298.8506
2009-01-30 14:00:00,26.5,26.54,26.5,26.52,275235.1097178683,8.8272,8.8405,8.8272,8.8339,275235.1097
2009-01-30 14:05:00,26.52,26.54,26.48,26.51,363218.3908045977,8.8339,8.8405,8.8206,8.8306,363218.3908
2009-01-30 14:10:00,26.52,26.57,26.5,26.56,355903.86624869384,8.8339,8.8505,8.8272,8.8472,355903.8662
2009-01-30 14:15:00,26.55,26.57,26.53,26.56,211703.23928944612,8.8439,8.8505,8.8372,8.8472,211703.2393
2009-01-30 14:20:00,26.55,26.56,26.5,26.52,215882.9676071056,8.8439,8.8472,8.8272,8.8339,215882.9676
2009-01-30 14:25:00,26.52,26.61,26.52,26.6,242424.2424242424,8.8339,8.8639,8.8339,8.8605,242424.2424
2009-01-30 14:30:00,26.59,26.65,26.59,26.62,368443.0512016719,8.8572,8.8772,8.8572,8.8672,368443.0512
2009-01-30 14:35:00,26.62,26.66,26.62,26.64,223406.4785788924,8.8672,8.8805,8.8672,8.8739,223406.4786
2009-01-30 14:40:00,26.64,26.64,26.6,26.61,252873.5632183908,8.8739,8.8739,8.8605,8.8639,252873.5632
2009-01-30 14:45:00,26.61,26.62,26.6,26.62,143991.6405433647,8.8639,8.8672,8.8605,8.8672,143991.6405
2009-01-30 14:50:00,26.62,26.62,26.59,26.59,383281.0867293626,8.8672,8.8672,8.8572,8.8572,383281.0867
2009-01-30 14:55:00,26.59,26.66,26.59,26.64,253500.5224660397,8.8572,8.8805,8.8572,8.8739,253500.5225
2009-01-30 15:00:00,26.64,26.7,26.64,26.65,562382.4451410659,8.8739,8.8938,8.8739,8.8772,562382.4451
2009-01-30 15:05:00,26.65,26.68,26.64,26.65,445559.0386624869,8.8772,8.8872,8.8739,8.8772,445559.0387
2009-01-30 15:10:00,26.65,26.7,26.63,26.69,485057.4712643678,8.8772,8.8938,8.8705,8.8905,485057.4713
2009-01-30 15:15:00,26.69,26.71,26.63,26.64,359665.62173458724,8.8905,8.8972,8.8705,8.8739,359665.6217
2009-01-30 15:20:00,26.64,26.65,26.49,26.49,698850.5747126436,8.8739,8.8772,8.8239,8.8239,698850.5747
2009-01-30 15:25:00,26.5,26.54,26.46,26.48,560083.5945663531,8.8272,8.8405,8.8139,8.8206,560083.5946
2009-01-30 15:30:00,26.48,26.5,26.4,26.47,252664.57680250783,8.8206,8.8272,8.7939,8.8172,252664.5768
2009-01-30 15:35:00,26.47,26.5,26.44,26.48,392058.5161964472,8.8172,8.8272,8.8072,8.8206,392058.5162
2009-01-30 15:40:00,26.48,26.61,26.48,26.59,672936.2591431557,8.8206,8.8639,8.8206,8.8572,672936.2591
2009-01-30 15:45:00,26.59,26.69,26.58,26.62,706583.0721003135,8.8572,8.8905,8.8539,8.8672,706583.0721
2009-01-30 15:50:00,26.63,26.65,26.56,26.59,804597.7011494252,8.8705,8.8772,8.8472,8.8572,804597.7011
2009-01-30 15:55:00,26.58,26.59,26.39,26.49,1007105.5381400208,8.8539,8.8572,8.7906,8.8239,1007105.5381
2009-02-02 09:30:00,25.76,26.04,25.41,25.89,1121421.1076280042,8.5807,8.674,8.4641,8.624,1121421.1076
2009-02-02 09:35:00,25.87,26.03,25.82,26.03,394148.38035527687,8.6174,8.6707,8.6007,8.6707,394148.3804
2009-02-02 09:40:00,26.03,26.08,26.01,26.07,228422.1525600836,8.6707,8.6873,8.664,8.684,228422.1526
2009-02-02 09:45:00,26.07,26.08,25.96,26.0,273563.2183908046,8.684,8.6873,8.6473,8.6607,273563.2184
2009-02-02 09:50:00,26.0,26.0,25.93,25.99,317659.3521421108,8.6607,8.6607,8.6374,8.6573,317659.3521
2009-02-02 09:55:00,25.99,26.08,25.98,26.01,213166.14420062696,8.6573,8.6873,8.654,8.664,213166.1442
2009-02-02 10:00:00,26.0,26.06,25.99,26.04,353187.0428422152,8.6607,8.6807,8.6573,8.674,353187.0428
2009-02-02 10:05:00,26.04,26.22,26.04,26.21,293207.9414838036,8.674,8.734,8.674,8.7306,293207.9415
2009-02-02 10:10:00,26.21,26.3,26.18,26.19,287774.2946708464,8.7306,8.7606,8.7206,8.724,287774.2947
2009-02-02 10:15:00,26.19,26.25,26.18,26.2,238662.486938349,8.724,8.7439,8.7206,8.7273,238662.4869
2009-02-02 10:20:00,26.2,26.22,26.12,26.13,198328.10867293624,8.7273,8.734,8.7006,8.704,198328.1087
2009-02-02 10:25:00,26.13,26.14,26.11,26.13,146499.47753396028,8.704,8.7073,8.6973,8.704,146499.4775
2009-02-02 10:30:00,26.13,26.15,26.11,26.15,112016.71891327064,8.704,8.7106,8.6973,8.7106,112016.7189
2009-02-02 10:35:00,26.15,26.2,26.15,26.18,178056.4263322884,8.7106,8.7273,8.7106,8.7206,178056.4263
2009-02-02 10:40:00,26.18,26.2,26.17,26.18,131870.42842215256,8.7206,8.7273,8.7173,8.7206,131870.4284
2009-02-02 10:45:00,26.18,26.26,26.18,26.25,152351.09717868338,8.7206,8.7473,8.7206,8.7439,152351.0972
2009-02-02 10:50:00,26.26,26.26,26.23,26.24,210867.29362591432,8.7473,8.7473,8.7373,8.7406,210867.2936
2009-02-02 10:55:00,26.24,26.31,26.2,26.29,223406.4785788924,8.7406,8.7639,8.7273,8.7573,223406.4786
2009-02-02 11:00:00,26.29,26.29,26.26,26.29,115151.51515151517,8.7573,8.7573,8.7473,8.7573,115151.5152
2009-02-02 11:05:00,26.29,26.29,26.26,26.29,240334.3782654128,8.7573,8.7573,8.7473,8.7573,240334.3783
2009-02-02 11:10:00,26.29,26.3,26.29,26.29,78787.87878787878,8.7573,8.7606,8.7573,8.7573,78787.8788
2009-02-02 11:15:00,26.29,26.38,26.29,26.37,242424.2424242424,8.7573,8.7872,8.7573,8.7839,242424.2424
2009-02-02 11:20:00,26.37,26.4,26.3,26.32,244723.09299895505,8.7839,8.7939,8.7606,8.7673,244723.093
2009-02-02 11:25:00,26.32,26.36,26.32,26.35,105329.15360501569,8.7673,8.7806,8.7673,8.7773,105329.1536
2009-02-02 11:30:00,26.35,26.43,26.35,26.43,107628.00417972832,8.7773,8.8039,8.7773,8.8039,107628.0042
2009-02-02 11:35:00,26.43,26.46,26.36,26.37,204388.71473354232,8.8039,8.8139,8.7806,8.7839,204388.7147
2009-02-02 11:40:00,26.37,26.39,26.36,26.37,112434.69174503656,8.7839,8.7906,8.7806,8.7839,112434.6917
2009-02-02 11:45:00,26.37,26.45,26.37,26.45,115569.48798328108,8.7839,8.8106,8.7839,8.8106,115569.488
2009-02-02 11:50:00,26.45,26.45,26.39,26.39,157366.7711598746,8.8106,8.8106,8.7906,8.7906,157366.7712
2009-02-02 11:55:00,26.39,26.44,26.39,26.43,143782.6541274817,8.7906,8.8072,8.7906,8.8039,143782.6541
2009-02-02 12:00:00,26.43,26.45,26.39,26.43,322675.026123302,8.8039,8.8106,8.7906,8.8039,322675.0261
2009-02-02 12:05:00,26.43,26.44,26.34,26.36,244932.079414838,8.8039,8.8072,8.7739,8.7806,244932.0794
2009-02-02 12:10:00,26.35,26.36,26.32,26.32,179519.33124346918,8.7773,8.7806,8.7673,8.7673,179519.3312
2009-02-02 12:15:00,26.32,26.33,26.28,26.33,264367.816091954,8.7673,8.7706,8.7539,8.7706,264367.8161
2009-02-02 12:20:00,26.33,26.37,26.33,26.36,96133.7513061651,8.7706,8.7839,8.7706,8.7806,96133.7513
2009-02-02 12:25:00,26.36,26.39,26.34,26.38,121839.0804597701,8.7806,8.7906,8.7739,8.7872,121839.0805
2009-02-02 12:30:00,26.39,26.47,26.39,26.43,190804.5977011494,8.7906,8.8172,8.7906,8.8039,190804.5977
2009-02-02 12:35:00,26.43,26.47,26.43,26.47,87147.3354231975,8.8039,8.8172,8.8039,8.8172,87147.3354
2009-02-02 12:40:00,26.47,26.5,26.46,26.5,104284.22152560083,8.8172,8.8272,8.8139,8.8272,104284.2215
2009-02-02 12:45:00,26.5,26.56,26.5,26.55,145872.5182863114,8.8272,8.8472,8.8272,8.8439,145872.5183
2009-02-02 12:50:00,26.55,26.56,26.51,26.53,148171.36886102404,8.8439,8.8472,8.8306,8.8372,148171.3689
2009-02-02 12:55:00,26.53,26.56,26.53,26.55,108672.93625914316,8.8372,8.8472,8.8372,8.8439,108672.9363
2009-02-02 13:00:00,26.55,26.56,26.53,26.55,86729.36259143155,8.8439,8.8472,8.8372,8.8439,86729.3626
2009-02-02 13:05:00,26.55,26.55,26.53,26.54,142528.7356321839,8.8439,8.8439,8.8372,8.8405,142528.7356
2009-02-02 13:10:00,26.54,26.54,26.5,26.52,133960.29258098223,8.8405,8.8405,8.8272,8.8339,133960.2926
2009-02-02 13:15:00,26.52,26.52,26.47,26.48,246603.97074190172,8.8339,8.8339,8.8172,8.8206,246603.9707
2009-02-02 13:20:00,26.48,26.49,26.43,26.43,218390.80459770115,8.8206,8.8239,8.8039,8.8039,218390.8046
2009-02-02 13:25:00,26.44,26.48,26.43,26.47,158411.70323928943,8.8072,8.8206,8.8039,8.8172,158411.7032
2009-02-02 13:30:00,26.47,26.5,26.46,26.48,145663.5318704284,8.8172,8.8272,8.8139,8.8206,145663.5319
2009-02-02 13:35:00,26.48,26.5,26.48,26.49,130616.50992685476,8.8206,8.8272,8.8206,8.8239,130616.5099
2009-02-02 13:40:00,26.49,26.5,26.48,26.48,72309.29989550679,8.8239,8.8272,8.8206,8.8206,72309.2999
2009-02-02 13:45:00,26.48,26.5,26.45,26.47,87147.3354231975,8.8206,8.8272,8.8106,8.8172,87147.3354
2009-02-02 13:50:00,26.47,26.47,26.38,26.38,131870.42842215256,8.8172,8.8172,8.7872,8.7872,131870.4284
2009-02-02 13:55:00,26.38,26.38,26.35,26.37,180146.29049111807,8.7872,8.7872,8.7773,8.7839,180146.2905
2009-02-02 14:00:00,26.37,26.38,26.35,26.36,135214.21107628004,8.7839,8.7872,8.7773,8.7806,135214.2111
2009-02-02 14:05:00,26.36,26.39,26.35,26.38,109926.85475444097,8.7806,8.7906,8.7773,8.7872,109926.8548
2009-02-02 14:10:00,26.38,26.41,26.37,26.37,150261.2330198537,8.7872,8.7972,8.7839,8.7839,150261.233
2009-02-02 14:15:00,26.37,26.4,26.37,26.39,99268.5475444096,8.7839,8.7939,8.7839,8.7906,99268.5475
2009-02-02 14:20:00,26.39,26.41,26.39,26.4,119958.2027168234,8.7906,8.7972,8.7906,8.7939,119958.2027
2009-02-02 14:25:00,26.4,26.43,26.38,26.43,164054.33646812956,8.7939,8.8039,8.7872,8.8039,164054.3365
2009-02-02 14:30:00,26.42,26.45,26.41,26.42,216091.9540229885,8.8006,8.8106,8.7972,8.8006,216091.954
2009-02-02 14:35:00,26.41,26.48,26.39,26.47,327481.71368861024,8.7972,8.8206,8.7906,8.8172,327481.7137
2009-02-02 14:40:00,26.47,26.54,26.47,26.52,455590.38662486937,8.8172,8.8405,8.8172,8.8339,455590.3866
2009-02-02 14:45:00,26.52,26.52,26.45,26.45,296342.73772204807,8.8339,8.8339,8.8106,8.8106,296342.7377
2009-02-02 14:50:00,26.45,26.46,26.41,26.45,310135.8411703239,8.8106,8.8139,8.7972,8.8106,310135.8412
2009-02-02 14:55:00,26.45,26.5,26.45,26.48,180146.29049111807,8.8106,8.8272,8.8106,8.8206,180146.2905
2009-02-02 15:00:00,26.48,26.51,26.45,26.5,267920.58516196447,8.8206,8.8306,8.8106,8.8272,267920.5852
2009-02-02 15:05:00,26.49,26.53,26.48,26.52,254754.4409613375,8.8239,8.8372,8.8206,8.8339,254754.441
2009-02-02 15:10:00,26.52,26.54,26.5,26.5,283803.55276907,8.8339,8.8405,8.8272,8.8272,283803.5528
2009-02-02 15:15:00,26.5,26.54,26.48,26.54,340020.8986415883,8.8272,8.8405,8.8206,8.8405,340020.8986
2009-02-02 15:20:00,26.53,26.56,26.53,26.53,407314.5245559039,8.8372,8.8472,8.8372,8.8372,407314.5246
2009-02-02 15:25:00,26.53,26.56,26.51,26.56,277742.94670846395,8.8372,8.8472,8.8306,8.8472,277742.9467
2009-02-02 15:30:00,26.56,26.65,26.55,26.64,559665.6217345872,8.8472,8.8772,8.8439,8.8739,559665.6217
2009-02-02 15:35:00,26.64,26.66,26.56,26.65,671264.367816092,8.8739,8.8805,8.8472,8.8772,671264.3678
2009-02-02 15:40:00,26.65,26.71,26.64,26.68,550470.2194357367,8.8772,8.8972,8.8739,8.8872,550470.2194
2009-02-02 15:45:00,26.68,26.72,26.64,26.65,529362.591431557,8.8872,8.9005,8.8739,8.8772,529362.5914
2009-02-02 15:50:00,26.65,26.69,26.61,26.68,617136.8861024033,8.8772,8.8905,8.8639,8.8872,617136.8861
2009-02-02 15:55:00,26.68,26.68,26.56,26.56,689028.2131661442,8.8872,8.8872,8.8472,8.8472,689028.2132
2009-02-03 09:30:00,26.74,26.77,26.49,26.74,741274.8171368861,8.9072,8.9172,8.8239,8.9072,741274.8171
2009-02-03 09:35:00,26.74,26.77,26.68,26.77,244723.09299895505,8.9072,8.9172,8.8872,8.9172,244723.093
2009-02-03 09:40:00,26.77,26.79,26.76,26.77,415464.9947753396,8.9172,8.9238,8.9138,8.9172,415464.9948
2009-02-03 09:45:00,26.78,26.78,26.72,26.72,495506.7920585162,8.9205,8.9205,8.9005,8.9005,495506.7921
2009-02-03 09:50:00,26.72,26.78,26.7,26.73,798119.1222570533,8.9005,8.9205,8.8938,8.9038,798119.1223
2009-02-03 09:55:00,26.73,26.74,26.65,26.67,384952.97805642633,8.9038,8.9072,8.8772,8.8838,384952.9781
2009-02-03 10:00:00,26.68,26.73,26.61,26.64,377011.4942528735,8.8872,8.9038,8.8639,8.8739,377011.4943
2009-02-03 10:05:00,26.64,26.65,26.61,26.61,318913.27063740854,8.8739,8.8772,8.8639,8.8639,318913.2706
2009-02-03 10:10:00,26.61,26.65,26.6,26.65,315360.5015673981,8.8639,8.8772,8.8605,8.8772,315360.5016
2009-02-03 10:15:00,26.65,26.67,26.62,26.63,425705.329153605,8.8772,8.8838,8.8672,8.8705,425705.3292
2009-02-03 10:20:00,26.63,26.67,26.63,26.67,303657.262277952,8.8705,8.8838,8.8705,8.8838,303657.2623
2009-02-03 10:25:00,26.66,26.71,26.66,26.71,321630.0940438872,8.8805,8.8972,8.8805,8.8972,321630.094
2009-02-03 10:30:00,26.7,26.71,26.68,26.69,293416.9278996865,8.8938,8.8972,8.8872,8.8905,293416.9279
2009-02-03 10:35:00,26.69,26.71,26.69,26.7,330825.4963427377,8.8905,8.8972,8.8905,8.8938,330825.4963
2009-02-03 10:40:00,26.71,26.73,26.7,26.73,268547.54440961336,8.8972,8.9038,8.8938,8.9038,268547.5444
2009-02-03 10:45:00,26.73,26.78,26.73,26.75,237617.55485893416,8.9038,8.9205,8.9038,8.9105,237617.5549
2009-02-03 10:50:00,26.75,26.75,26.7,26.73,322884.01253918494,8.9105,8.9105,8.8938,8.9038,322884.0125
2009-02-03 10:55:00,26.72,26.74,26.7,26.73,175757.57575757577,8.9005,8.9072,8.8938,8.9038,175757.5758
2009-02-03 11:00:00,26.73,26.77,26.72,26.76,255381.4002089864,8.9038,8.9172,8.9005,8.9138,255381.4002
2009-02-03 11:05:00,26.77,26.78,26.75,26.77,292998.95506792056,8.9172,8.9205,8.9105,8.9172,292998.9551
2009-02-03 11:10:00,26.77,26.78,26.77,26.77,191222.57053291536,8.9172,8.9205,8.9172,8.9172,191222.5705
2009-02-03 11:15:00,26.77,26.78,26.77,26.77,222779.51933124347,8.9172,8.9205,8.9172,8.9172,222779.5193
2009-02-03 11:20:00,26.78,26.8,26.78,26.79,542946.7084639498,8.9205,8.9272,8.9205,8.9238,542946.7085
2009-02-03 11:25:00,26.79,26.8,26.78,26.79,407105.53814002086,8.9238,8.9272,8.9205,8.9238,407105.5381
2009-02-03 11:30:00,26.79,26.86,26.79,26.82,743782.6541274817,8.9238,8.9471,8.9238,8.9338,743782.6541
2009-02-03 11:35:00,26.83,26.84,26.79,26.83,136886.10240334377,8.9371,8.9405,8.9238,8.9371,136886.1024
2009-02-03 11:40:00,26.82,26.83,26.77,26.81,331870.42842215253,8.9338,8.9371,8.9172,8.9305,331870.4284
2009-02-03 11:45:00,26.81,26.83,26.8,26.83,234482.75862068965,8.9305,8.9371,8.9272,8.9371,234482.7586
2009-02-03 11:50:00,26.82,26.84,26.82,26.83,84430.51201671892,8.9338,8.9405,8.9338,8.9371,84430.512
2009-02-03 11:55:00,26.82,26.83,26.82,26.82,80877.74294670846,8.9338,8.9371,8.9338,8.9338,80877.7429
2009-02-03 12:00:00,26.82,26.83,26.8,26.81,296342.73772204807,8.9338,8.9371,8.9272,8.9305,296342.7377
2009-02-03 12:05:00,26.81,26.83,26.8,26.82,112852.6645768025,8.9305,8.9371,8.9272,8.9338,112852.6646
2009-02-03 12:10:00,26.82,26.88,26.8,26.84,195820.27168234065,8.9338,8.9538,8.9272,8.9405,195820.2717
2009-02-03 12:15:00,26.84,26.91,26.82,26.84,263740.8568443051,8.9405,8.9638,8.9338,8.9405,263740.8568
2009-02-03 12:20:00,26.83,26.84,26.82,26.83,117032.39289446184,8.9371,8.9405,8.9338,8.9371,117032.3929
2009-02-03 12:25:00,26.84,26.88,26.83,26.87,187251.82863113892,8.9405,8.9538,8.9371,8.9505,187251.8286
2009-02-03 12:30:00,26.87,26.89,26.87,26.89,195820.27168234065,8.9505,8.9571,8.9505,8.9571,195820.2717
2009-02-03 12:35:00,26.89,26.92,26.89,26.91,137931.0344827586,8.9571,8.9671,8.9571,8.9638,137931.0345
2009-02-03 12:40:00,26.91,26.93,26.9,26.9,177220.48066875653,8.9638,8.9705,8.9605,8.9605,177220.4807
2009-02-03 12:45:00,26.9,26.92,26.9,26.91,171995.82027168234,8.9605,8.9671,8.9605,8.9638,171995.8203
2009-02-03 12:50:00,26.92,26.95,26.91,26.95,171995.82027168234,8.9671,8.9771,8.9638,8.9771,171995.8203
2009-02-03 12:55:00,26.94,26.98,26.94,26.96,240334.3782654128,8.9738,8.9871,8.9738,8.9804,240334.3783
2009-02-03 13:00:00,26.96,26.99,26.95,26.96,210867.29362591432,8.9804,8.9904,8.9771,8.9804,210867.2936
2009-02-03 13:05:00,26.96,26.98,26.94,26.97,164263.32288401254,8.9804,8.9871,8.9738,8.9838,164263.3229
2009-02-03 13:10:00,26.97,26.98,26.96,26.97,100731.45245559038,8.9838,8.9871,8.9804,8.9838,100731.4525
2009-02-03 13:15:00,26.97,27.02,26.97,27.01,164263.32288401254,8.9838,9.0004,8.9838,8.9971,164263.3229
2009-02-03 13:20:00,27.02,27.03,26.97,27.01,186206.8965517241,9.0004,9.0038,8.9838,8.9971,186206.8966
2009-02-03 13:25:00,27.02,27.04,27.0,27.03,192058.5161964472,9.0004,9.0071,8.9938,9.0038,192058.5162
2009-02-03 13:30:00,27.03,27.05,27.02,27.04,263531.8704284221,9.0038,9.0104,9.0004,9.0071,263531.8704
2009-02-03 13:35:00,27.04,27.08,27.04,27.08,319540.2298850575,9.0071,9.0204,9.0071,9.0204,319540.2299
2009-02-03 13:40:00,27.08,27.08,27.04,27.05,249529.7805642633,9.0204,9.0204,9.0071,9.0104,249529.7806
2009-02-03 13:45:00,27.05,27.06,27.01,27.04,565099.2685475444,9.0104,9.0138,8.9971,9.0071,565099.2685
2009-02-03 13:50:00,27.04,27.06,27.0,27.05,249529.7805642633,9.0071,9.0138,8.9938,9.0104,249529.7806
2009-02-03 13:55:00,27.05,27.08,27.04,27.06,259561.12852664577,9.0104,9.0204,9.0071,9.0138,259561.1285
2009-02-03 14:00:00,27.06,27.08,27.05,27.05,313270.6374085684,9.0138,9.0204,9.0104,9.0104,313270.6374
2009-02-03 14:05:00,27.05,27.09,27.05,27.09,447439.9164054336,9.0104,9.0238,9.0104,9.0238,447439.9164
2009-02-03 14:10:00,27.09,27.11,27.06,27.09,715569.487983281,9.0238,9.0304,9.0138,9.0238,715569.488
2009-02-03 14:15:00,27.09,27.1,27.08,27.09,307001.0449320794,9.0238,9.0271,9.0204,9.0238,307001.0449
2009-02-03 14:20:00,27.09,27.15,27.09,27.15,462486.9383490073,9.0238,9.0437,9.0238,9.0437,462486.9383
2009-02-03 14:25:00,27.15,27.18,27.15,27.17,723928.9446185997,9.0437,9.0537,9.0437,9.0504,723928.9446
2009-02-03 14:30:00,27.17,27.24,27.15,27.22,616927.8996865203,9.0504,9.0737,9.0437,9.0671,616927.8997
2009-02-03 14:35:00,27.22,27.25,27.21,27.25,606478.578892372,9.0671,9.077,9.0637,9.077,606478.5789
2009-02-03 14:40:00,27.25,27.26,27.21,27.21,710344.8275862068,9.077,9.0804,9.0637,9.0637,710344.8276
2009-02-03 14:45:00,27.21,27.24,27.2,27.23,397701.1494252873,9.0637,9.0737,9.0604,9.0704,397701.1494
2009-02-03 14:50:00,27.23,27.23,27.15,27.17,346708.46394984325,9.0704,9.0704,9.0437,9.0504,346708.4639
2009-02-03 14:55:00,27.16,27.25,27.16,27.25,491327.0637408568,9.0471,9.077,9.0471,9.077,491327.0637
2009-02-03 15:00:00,27.25,27.26,27.24,27.25,655590.3866248693,9.077,9.0804,9.0737,9.077,655590.3866
2009-02-03 15:05:00,27.25,27.32,27.25,27.31,865830.7210031347,9.077,9.1004,9.077,9.097,865830.721
2009-02-03 15:10:00,27.31,27.37,27.29,27.37,847439.9164054337,9.097,9.117,9.0904,9.117,847439.9164
2009-02-03 15:15:00,27.37,27.44,27.36,27.43,817136.8861024033,9.117,9.1403,9.1137,9.137,817136.8861
2009-02-03 15:20:00,27.43,27.46,27.4,27.4,687565.3082549634,9.137,9.147,9.127,9.127,687565.3083
2009-02-03 15:25:00,27.4,27.41,27.35,27.35,390177.6384535005,9.127,9.1303,9.1104,9.1104,390177.6385
2009-02-03 15:30:00,27.35,27.36,27.32,27.32,559038.6624869383,9.1104,9.1137,9.1004,9.1004,559038.6625
2009-02-03 15:35:00,27.32,27.43,27.31,27.37,760292.5809822361,9.1004,9.137,9.097,9.117,760292.581
2009-02-03 15:40:00,27.37,27.41,27.27,27.31,727899.6865203761,9.117,9.1303,9.0837,9.097,727899.6865
2009-02-03 15:45:00,27.31,27.34,27.29,27.31,664994.775339603,9.097,9.107,9.0904,9.097,664994.7753
2009-02-03 15:50:00,27.31,27.37,27.31,27.37,527690.7001044932,9.097,9.117,9.097,9.117,527690.7001
2009-02-03 15:55:00,27.37,27.4,27.26,27.26,921003.1347962382,9.117,9.127,9.0804,9.0804,921003.1348
2009-02-04 09:30:00,27.35,27.42,27.16,27.25,419644.72309299896,9.1104,9.1337,9.0471,9.077,419644.7231
2009-02-04 09:35:00,27.25,27.27,27.21,27.26,303239.289446186,9.077,9.0837,9.0637,9.0804,303239.2894
2009-02-04 09:40:00,27.26,27.27,27.25,27.26,324555.9038662487,9.0804,9.0837,9.077,9.0804,324555.9039
2009-02-04 09:45:00,27.26,27.27,27.25,27.27,232601.8808777429,9.0804,9.0837,9.077,9.0837,232601.8809
2009-02-04 09:50:00,27.27,27.27,27.21,27.25,380564.263322884,9.0837,9.0837,9.0637,9.077,380564.2633
2009-02-04 09:55:00,27.24,27.25,27.21,27.24,348171.36886102404,9.0737,9.077,9.0637,9.0737,348171.3689
2009-02-04 10:00:00,27.24,27.31,27.23,27.24,401253.9184952978,9.0737,9.097,9.0704,9.0737,401253.9185
2009-02-04 10:05:00,27.24,27.27,27.17,27.2,323510.97178683383,9.0737,9.0837,9.0504,9.0604,323510.9718
2009-02-04 10:10:00,27.2,27.27,27.19,27.23,218390.80459770115,9.0604,9.0837,9.0571,9.0704,218390.8046
2009-02-04 10:15:00,27.23,27.24,27.21,27.23,227795.19331243468,9.0704,9.0737,9.0637,9.0704,227795.1933
2009-02-04 10:20:00,27.23,27.24,27.18,27.2,322257.05329153605,9.0704,9.0737,9.0537,9.0604,322257.0533
2009-02-04 10:25:00,27.2,27.23,27.2,27.22,196865.2037617555,9.0604,9.0704,9.0604,9.0671,196865.2038
2009-02-04 10:30:00,27.21,27.22,27.15,27.17,443678.1609195402,9.0637,9.0671,9.0437,9.0504,443678.1609
2009-02-04 10:35:00,27.17,27.19,27.15,27.18,334796.2382445141,9.0504,9.0571,9.0437,9.0537,334796.2382
2009-02-04 10:40:00,27.18,27.25,27.18,27.25,241588.2967607105,9.0537,9.077,9.0537,9.077,241588.2968
2009-02-04 10:45:00,27.25,27.26,27.24,27.24,275862.0689655172,9.077,9.0804,9.0737,9.0737,275862.069
2009-02-04 10:50:00,27.26,27.26,27.16,27.18,172413.79310344826,9.0804,9.0804,9.0471,9.0537,172413.7931
2009-02-04 10:55:00,27.18,27.26,27.18,27.25,202716.82340647856,9.0537,9.0804,9.0537,9.077,202716.8234
2009-02-04 11:00:00,27.26,27.26,27.18,27.18,203134.7962382445,9.0804,9.0804,9.0537,9.0537,203134.7962
2009-02-04 11:05:00,27.18,27.19,27.15,27.18,277324.973876698,9.0537,9.0571,9.0437,9.0537,277324.9739
2009-02-04 11:10:00,27.18,27.18,27.14,27.14,193730.40752351092,9.0537,9.0537,9.0404,9.0404,193730.4075
2009-02-04 11:15:00,27.15,27.15,27.1,27.13,203552.76907001043,9.0437,9.0437,9.0271,9.0371,203552.7691
2009-02-04 11:20:00,27.13,27.13,27.06,27.11,304702.1943573668,9.0371,9.0371,9.0138,9.0304,304702.1944
2009-02-04 11:25:00,27.11,27.15,27.08,27.09,156321.83908045976,9.0304,9.0437,9.0204,9.0238,156321.8391
2009-02-04 11:30:00,27.1,27.14,27.08,27.08,263322.8840125392,9.0271,9.0404,9.0204,9.0204,263322.884
2009-02-04 11:35:00,27.08,27.08,27.04,27.08,178683.3855799373,9.0204,9.0204,9.0071,9.0204,178683.3856
2009-02-04 11:40:00,27.08,27.11,27.05,27.09,196656.2173458725,9.0204,9.0304,9.0104,9.0238,196656.2173
2009-02-04 11:45:00,27.09,27.13,27.08,27.11,207105.5381400209,9.0238,9.0371,9.0204,9.0304,207105.5381
2009-02-04 11:50:00,27.11,27.15,27.1,27.15,112225.7053291536,9.0304,9.0437,9.0271,9.0437,112225.7053
2009-02-04 11:55:00,27.16,27.19,27.15,27.19,208986.4158829676,9.0471,9.0571,9.0437,9.0571,208986.4159
2009-02-04 12:00:00,27.19,27.23,27.18,27.23,145663.5318704284,9.0571,9.0704,9.0537,9.0704,145663.5319
2009-02-04 12:05:00,27.23,27.24,27.21,27.23,150052.24660397074,9.0704,9.0737,9.0637,9.0704,150052.2466
2009-02-04 12:10:00,27.24,27.26,27.23,27.25,145454.54545454544,9.0737,9.0804,9.0704,9.077,145454.5455
2009-02-04 12:15:00,27.24,27.28,27.23,27.27,351515.1515151515,9.0737,9.087,9.0704,9.0837,351515.1515
2009-02-04 12:20:00,27.26,27.27,27.2,27.22,133333.33333333334,9.0804,9.0837,9.0604,9.0671,133333.3333
2009-02-04 12:25:00,27.23,27.26,27.22,27.23,86938.34900731452,9.0704,9.0804,9.0671,9.0704,86938.349
2009-02-04 12:30:00,27.23,27.26,27.22,27.26,66666.66666666667,9.0704,9.0804,9.0671,9.0804,66666.6667
2009-02-04 12:35:00,27.26,27.26,27.21,27.21,86102.40334378266,9.0804,9.0804,9.0637,9.0637,86102.4033
2009-02-04 12:40:00,27.21,27.24,27.21,27.23,67293.62591431556,9.0637,9.0737,9.0637,9.0704,67293.6259
2009-02-04 12:45:00,27.23,27.25,27.22,27.22,57680.250783699055,9.0704,9.077,9.0671,9.0671,57680.2508
2009-02-04 12:50:00,27.23,27.24,27.14,27.16,149007.3145245559,9.0704,9.0737,9.0404,9.0471,149007.3145
2009-02-04 12:55:00,27.16,27.18,27.15,27.17,90073.14524555903,9.0471,9.0537,9.0437,9.0504,90073.1452
2009-02-04 13:00:00,27.17,27.2,27.13,27.19,181400.20898641588,9.0504,9.0604,9.0371,9.0571,181400.209
2009-02-04 13:05:00,27.19,27.23,27.17,27.19,139393.9393939394,9.0571,9.0704,9.0504,9.0571,139393.9394
2009-02-04 13:10:00,27.19,27.19,27.15,27.19,143155.6948798328,9.0571,9.0571,9.0437,9.0571,143155.6949
2009-02-04 13:15:00,27.2,27.22,27.17,27.2,97178.68338557992,9.0604,9.0671,9.0504,9.0604,97178.6834
2009-02-04 13:20:00,27.2,27.2,27.17,27.19,273772.20480668754,9.0604,9.0604,9.0504,9.0571,273772.2048
2009-02-04 13:25:00,27.19,27.23,27.19,27.22,141274.8171368861,9.0571,9.0704,9.0571,9.0671,141274.8171
2009-02-04 13:30:00,27.22,27.23,27.18,27.18,130198.53709508882,9.0671,9.0704,9.0537,9.0537,130198.5371
2009-02-04 13:35:00,27.18,27.19,27.15,27.15,148380.355276907,9.0537,9.0571,9.0437,9.0437,148380.3553
2009-02-04 13:40:00,27.15,27.16,27.09,27.12,391849.52978056425,9.0437,9.0471,9.0238,9.0337,391849.5298
2009-02-04 13:45:00,27.12,27.12,27.02,27.04,234064.7857889237,9.0337,9.0337,9.0004,9.0071,234064.7858
2009-02-04 13:50:00,27.03,27.07,26.96,27.04,285893.4169278997,9.0038,9.0171,8.9804,9.0071,285893.4169
2009-02-04 13:55:00,27.04,27.05,27.0,27.04,440961.3375130617,9.0071,9.0104,8.9938,9.0071,440961.3375
2009-02-04 14:00:00,27.04,27.04,26.97,26.99,236363.63636363635,9.0071,9.0071,8.9838,8.9904,236363.6364
2009-02-04 14:05:00,26.99,27.0,26.95,26.96,197910.13584117035,8.9904,8.9938,8.9771,8.9804,197910.1358
2009-02-04 14:10:00,26.97,27.02,26.96,27.0,180355.27690700104,8.9838,9.0004,8.9804,8.9938,180355.2769
2009-02-04 14:15:00,26.99,27.01,26.94,26.99,173458.7251828631,8.9904,8.9971,8.9738,8.9904,173458.7252
2009-02-04 14:20:00,26.99,26.99,26.93,26.97,271055.381400209,8.9904,8.9904,8.9705,8.9838,271055.3814
2009-02-04 14:25:00,26.96,27.0,26.95,26.97,374085.684430512,8.9804,8.9938,8.9771,8.9838,374085.6844
2009-02-04 14:30:00,26.97,26.98,26.93,26.93,121630.09404388716,8.9838,8.9871,8.9705,8.9705,121630.094
2009-02-04 14:35:00,26.93,26.97,26.93,26.94,308881.9226750261,8.9705,8.9838,8.9705,8.9738,308881.9227
2009-02-04 14:40:00,26.94,26.96,26.91,26.92,324555.9038662487,8.9738,8.9804,8.9638,8.9671,324555.9039
2009-02-04 14:45:00,26.92,26.93,26.89,26.9,610240.3343782654,8.9671,8.9705,8.9571,8.9605,610240.3344
2009-02-04 14:50:00,26.9,26.92,26.87,26.88,245768.0250783699,8.9605,8.9671,8.9505,8.9538,245768.0251
2009-02-04 14:55:00,26.88,26.96,26.83,26.84,930198.5370950887,8.9538,8.9804,8.9371,8.9405,930198.5371
2009-02-04 15:00:00,26.84,26.85,26.74,26.79,824451.4106583071,8.9405,8.9438,8.9072,8.9238,824451.4107
2009-02-04 15:05:00,26.8,26.8,26.75,26.77,663322.8840125392,8.9272,8.9272,8.9105,8.9172,663322.884
2009-02-04 15:10:00,26.77,26.77,26.68,26.71,535841.1703239289,8.9172,8.9172,8.8872,8.8972,535841.1703
2009-02-04 15:15:00,26.71,26.77,26.71,26.74,266457.6802507837,8.8972,8.9172,8.8972,8.9072,266457.6803
2009-02-04 15:20:00,26.73,26.75,26.69,26.74,410031.3479623824,8.9038,8.9105,8.8905,8.9072,410031.348
2009-02-04 15:25:00,26.74,26.78,26.71,26.72,383908.0459770115,8.9072,8.9205,8.8972,8.9005,383908.046
2009-02-04 15:30:00,26.72,26.75,26.71,26.72,337304.0752351097,8.9005,8.9105,8.8972,8.9005,337304.0752
2009-02-04 15:35:00,26.72,26.79,26.7,26.76,476280.0417972832,8.9005,8.9238,8.8938,8.9138,476280.0418
2009-02-04 15:40:00,26.76,26.79,26.71,26.71,314942.5287356322,8.9138,8.9238,8.8972,8.8972,314942.5287
2009-02-04 15:45:00,26.71,26.74,26.69,26.7,427377.2204806688,8.8972,8.9072,8.8905,8.8938,427377.2205
2009-02-04 15:50:00,26.7,26.78,26.69,26.78,543364.6812957157,8.8938,8.9205,8.8905,8.9205,543364.6813
2009-02-04 15:55:00,26.78,26.78,26.73,26.73,772204.8066875653,8.9205,8.9205,8.9038,8.9038,772204.8067
2009-02-05 09:30:00,26.59,26.72,26.59,26.62,349634.2737722048,8.8572,8.9005,8.8572,8.8672,349634.2738
2009-02-05 09:35:00,26.62,26.64,26.52,26.52,352769.07001044933,8.8672,8.8739,8.8339,8.8339,352769.07
2009-02-05 09:40:00,26.52,26.56,26.47,26.47,318077.3249738767,8.8339,8.8472,8.8172,8.8172,318077.325
2009-02-05 09:45:00,26.47,26.53,26.47,26.51,289655.1724137931,8.8172,8.8372,8.8172,8.8306,289655.1724
2009-02-05 09:50:00,26.51,26.52,26.37,26.4,408150.4702194357,8.8306,8.8339,8.7839,8.7939,408150.4702
2009-02-05 09:55:00,26.4,26.56,26.38,26.53,324555.9038662487,8.7939,8.8472,8.7872,8.8372,324555.9039
2009-02-05 10:00:00,26.53,26.58,26.45,26.58,196865.2037617555,8.8372,8.8539,8.8106,8.8539,196865.2038
2009-02-05 10:05:00,26.58,26.59,26.5,26.58,170114.9425287356,8.8539,8.8572,8.8272,8.8539,170114.9425
2009-02-05 10:10:00,26.58,26.64,26.58,26.62,118077.32497387668,8.8539,8.8739,8.8539,8.8672,118077.325
2009-02-05 10:15:00,26.62,26.63,26.54,26.58,151724.13793103446,8.8672,8.8705,8.8405,8.8539,151724.1379
2009-02-05 10:20:00,26.57,26.58,26.48,26.51,132497.38766980145,8.8505,8.8539,8.8206,8.8306,132497.3877
2009-02-05 10:25:00,26.51,26.56,26.47,26.51,140229.88505747126,8.8306,8.8472,8.8172,8.8306,140229.8851
2009-02-05 10:30:00,26.52,26.58,26.5,26.57,249529.7805642633,8.8339,8.8539,8.8272,8.8505,249529.7806
2009-02-05 10:35:00,26.57,26.6,26.51,26.55,188923.7199582027,8.8505,8.8605,8.8306,8.8439,188923.72
2009-02-05 10:40:00,26.56,26.63,26.55,26.63,141901.776384535,8.8472,8.8705,8.8439,8.8705,141901.7764
2009-02-05 10:45:00,26.63,26.66,26.62,26.64,118495.29780564264,8.8705,8.8805,8.8672,8.8739,118495.2978
2009-02-05 10:50:00,26.65,26.74,26.64,26.73,280877.74294670846,8.8772,8.9072,8.8739,8.9038,280877.7429
2009-02-05 10:55:00,26.73,26.8,26.73,26.78,256008.3594566353,8.9038,8.9272,8.9038,8.9205,256008.3595
2009-02-05 11:00:00,26.78,26.84,26.76,26.79,284848.48484848486,8.9205,8.9405,8.9138,8.9238,284848.4848
2009-02-05 11:05:00,26.79,26.84,26.77,26.81,267293.6259143156,8.9238,8.9405,8.9172,8.9305,267293.6259
2009-02-05 11:10:00,26.81,26.82,26.79,26.82,260397.07419017763,8.9305,8.9338,8.9238,8.9338,260397.0742
2009-02-05 11:15:00,26.82,26.86,26.8,26.86,260606.0606060606,8.9338,8.9471,8.9272,8.9471,260606.0606
2009-02-05 11:20:00,26.86,26.95,26.86,26.95,201671.89132706373,8.9471,8.9771,8.9471,8.9771,201671.8913
2009-02-05 11:25:00,26.95,26.99,26.93,26.94,126645.76802507836,8.9771,8.9904,8.9705,8.9738,126645.768
2009-02-05 11:30:00,26.94,26.99,26.92,26.95,169070.01044932078,8.9738,8.9904,8.9671,8.9771,169070.0104
2009-02-05 11:35:00,26.94,26.96,26.89,26.91,174921.63009404388,8.9738,8.9804,8.9571,8.9638,174921.6301
2009-02-05 11:40:00,26.91,26.92,26.82,26.84,132079.41483803553,8.9638,8.9671,8.9338,8.9405,132079.4148
2009-02-05 11:45:00,26.83,26.86,26.82,26.84,81713.68861024034,8.9371,8.9471,8.9338,8.9405,81713.6886
2009-02-05 11:50:00,26.84,26.9,26.83,26.86,105538.14002089865,8.9405,8.9605,8.9371,8.9471,105538.14
2009-02-05 11:55:00,26.86,26.97,26.85,26.96,121839.0804597701,8.9471,8.9838,8.9438,8.9804,121839.0805
2009-02-05 12:00:00,26.96,27.04,26.96,27.03,234064.7857889237,8.9804,9.0071,8.9804,9.0038,234064.7858
2009-02-05 12:05:00,27.03,27.06,26.99,27.04,229258.09822361547,9.0038,9.0138,8.9904,9.0071,229258.0982
2009-02-05 12:10:00,27.04,27.13,27.04,27.08,152560.08359456636,9.0071,9.0371,9.0071,9.0204,152560.0836
2009-02-05 12:15:00,27.08,27.11,27.04,27.04,132706.37408568442,9.0204,9.0304,9.0071,9.0071,132706.3741
2009-02-05 12:20:00,27.04,27.05,26.98,27.03,156739.8119122257,9.0071,9.0104,8.9871,9.0038,156739.8119
2009-02-05 12:25:00,27.03,27.04,27.0,27.01,85684.43051201671,9.0038,9.0071,8.9938,8.9971,85684.4305
2009-02-05 12:30:00,27.01,27.04,26.97,26.98,132706.37408568442,8.9971,9.0071,8.9838,8.9871,132706.3741
2009-02-05 12:35:00,26.98,27.02,26.93,26.96,169905.95611285267,8.9871,9.0004,8.9705,8.9804,169905.9561
2009-02-05 12:40:00,26.96,27.04,26.95,27.03,117868.33855799372,8.9804,9.0071,8.9771,9.0038,117868.3386
2009-02-05 12:45:00,27.03,27.04,26.97,26.98,77533.96029258097,9.0038,9.0071,8.9838,8.9871,77533.9603
2009-02-05 12:50:00,26.97,26.97,26.91,26.91,99477.53396029258,8.9838,8.9838,8.9638,8.9638,99477.534
2009-02-05 12:55:00,26.91,27.04,26.91,27.03,108463.94984326018,8.9638,9.0071,8.9638,9.0038,108463.9498
2009-02-05 13:00:00,27.03,27.04,26.98,27.0,112225.7053291536,9.0038,9.0071,8.9871,8.9938,112225.7053
2009-02-05 13:05:00,27.0,27.05,26.99,27.04,86311.38975966562,8.9938,9.0104,8.9904,9.0071,86311.3898
2009-02-05 13:10:00,27.04,27.05,26.99,26.99,76698.01462904911,9.0071,9.0104,8.9904,8.9904,76698.0146
2009-02-05 13:15:00,27.0,27.0,26.93,26.96,86520.37617554859,8.9938,8.9938,8.9705,8.9804,86520.3762
2009-02-05 13:20:00,26.96,26.97,26.85,26.85,93416.92789968652,8.9804,8.9838,8.9438,8.9438,93416.9279
2009-02-05 13:25:00,26.85,26.89,26.85,26.88,78369.90595611285,8.9438,8.9571,8.9438,8.9538,78369.906
2009-02-05 13:30:00,26.88,26.93,26.88,26.9,123301.98537095088,8.9538,8.9705,8.9538,8.9605,123301.9854
2009-02-05 13:35:00,26.9,26.94,26.88,26.88,128108.67293625914,8.9605,8.9738,8.9538,8.9538,128108.6729
2009-02-05 13:40:00,26.89,27.0,26.87,26.97,123301.98537095088,8.9571,8.9938,8.9505,8.9838,123301.9854
2009-02-05 13:45:00,26.97,27.04,26.95,27.02,130198.53709508882,8.9838,9.0071,8.9771,9.0004,130198.5371
2009-02-05 13:50:00,27.02,27.03,26.96,26.99,155067.92058516195,9.0004,9.0038,8.9804,8.9904,155067.9206
2009-02-05 13:55:00,26.99,27.0,26.92,26.96,104702.19435736677,8.9904,8.9938,8.9671,8.9804,104702.1944
2009-02-05 14:00:00,26.96,27.08,26.96,27.08,384117.0323928944,8.9804,9.0204,8.9804,9.0204,384117.0324
2009-02-05 14:05:00,27.08,27.12,27.02,27.04,198955.0679205852,9.0204,9.0337,9.0004,9.0071,198955.0679
2009-02-05 14:10:00,27.04,27.04,26.97,26.98,73145.24555903867,9.0071,9.0071,8.9838,8.9871,73145.2456
2009-02-05 14:15:00,26.98,27.04,26.96,27.02,95924.76489028212,8.9871,9.0071,8.9804,9.0004,95924.7649
2009-02-05 14:20:00,27.02,27.05,27.01,27.01,227377.2204806688,9.0004,9.0104,8.9971,8.9971,227377.2205
2009-02-05 14:25:00,27.01,27.11,26.99,27.1,175757.57575757577,8.9971,9.0304,8.9904,9.0271,175757.5758
2009-02-05 14:30:00,27.11,27.13,27.01,27.06,159247.64890282133,9.0304,9.0371,8.9971,9.0138,159247.6489
2009-02-05 14:35:00,27.06,27.12,27.05,27.06,197492.1630094044,9.0138,9.0337,9.0104,9.0138,197492.163
2009-02-05 14:40:00,27.06,27.09,27.04,27.09,189341.69278996863,9.0138,9.0238,9.0071,9.0238,189341.6928
2009-02-05 14:45:00,27.08,27.1,27.02,27.04,214211.0762800418,9.0204,9.0271,9.0004,9.0071,214211.0763
2009-02-05 14:50:00,27.04,27.05,26.98,27.02,268547.54440961336,9.0071,9.0104,8.9871,9.0004,268547.5444
2009-02-05 14:55:00,27.02,27.02,26.97,26.99,285266.45768025075,9.0004,9.0004,8.9838,8.9904,285266.4577
2009-02-05 15:00:00,26.99,27.05,26.94,26.94,216509.9268547544,8.9904,9.0104,8.9738,8.9738,216509.9269
2009-02-05 15:05:00,26.94,27.0,26.93,26.99,327690.7001044932,8.9738,8.9938,8.9705,8.9904,327690.7001
2009-02-05 15:10:00,26.99,27.0,26.95,26.99,244932.079414838,8.9904,8.9938,8.9771,8.9904,244932.0794
2009-02-05 15:15:00,26.99,27.01,26.97,26.97,149007.3145245559,8.9904,8.9971,8.9838,8.9838,149007.3145
2009-02-05 15:20:00,26.97,27.0,26.94,26.95,225287.35632183903,8.9838,8.9938,8.9738,8.9771,225287.3563
2009-02-05 15:25:00,26.96,27.0,26.94,26.96,205642.63322884013,8.9804,8.9938,8.9738,8.9804,205642.6332
2009-02-05 15:30:00,26.97,26.98,26.93,26.96,233646.8129571578,8.9838,8.9871,8.9705,8.9804,233646.813
2009-02-05 15:35:00,26.96,26.99,26.95,26.98,264367.816091954,8.9804,8.9904,8.9771,8.9871,264367.8161
2009-02-05 15:40:00,26.98,27.11,26.98,27.11,320585.1619644723,8.9871,9.0304,8.9871,9.0304,320585.162
2009-02-05 15:45:00,27.11,27.13,27.05,27.07,404597.7011494253,9.0304,9.0371,9.0104,9.0171,404597.7011
2009-02-05 15:50:00,27.07,27.09,27.0,27.05,606896.5517241379,9.0171,9.0238,8.9938,9.0104,606896.5517
2009-02-05 15:55:00,27.05,27.08,27.01,27.04,847021.9435736677,9.0104,9.0204,8.9971,9.0071,847021.9436
2009-02-06 09:30:00,27.03,27.17,26.97,27.16,406896.5517241379,9.0038,9.0504,8.9838,9.0471,406896.5517
2009-02-06 09:35:00,27.16,27.25,27.09,27.09,480459.7701149425,9.0471,9.077,9.0238,9.0238,480459.7701
2009-02-06 09:40:00,27.1,27.18,27.06,27.12,229049.1118077325,9.0271,9.0537,9.0138,9.0337,229049.1118
2009-02-06 09:45:00,27.12,27.26,27.12,27.24,161337.513061651,9.0337,9.0804,9.0337,9.0737,161337.5131
2009-02-06 09:50:00,27.24,27.26,27.2,27.26,147962.38244514106,9.0737,9.0804,9.0604,9.0804,147962.3824
2009-02-06 09:55:00,27.26,27.39,27.24,27.35,552351.0971786834,9.0804,9.1237,9.0737,9.1104,552351.0972
2009-02-06 10:00:00,27.35,27.36,27.26,27.27,275653.0825496343,9.1104,9.1137,9.0804,9.0837,275653.0825
2009-02-06 10:05:00,27.27,27.32,27.22,27.27,156530.82549634273,9.0837,9.1004,9.0671,9.0837,156530.8255
2009-02-06 10:10:00,27.27,27.31,27.25,27.3,152978.05642633227,9.0837,9.097,9.077,9.0937,152978.0564
2009-02-06 10:15:00,27.3,27.32,27.24,27.26,159665.62173458724,9.0937,9.1004,9.0737,9.0804,159665.6217
2009-02-06 10:20:00,27.26,27.27,27.23,27.23,211494.2528735632,9.0804,9.0837,9.0704,9.0704,211494.2529
2009-02-06 10:25:00,27.22,27.26,27.15,27.26,250992.6854754441,9.0671,9.0804,9.0437,9.0804,250992.6855
2009-02-06 10:30:00,27.26,27.32,27.26,27.32,294670.84639498434,9.0804,9.1004,9.0804,9.1004,294670.8464
2009-02-06 10:35:00,27.32,27.33,27.3,27.31,268756.5308254964,9.1004,9.1037,9.0937,9.097,268756.5308
2009-02-06 10:40:00,27.31,27.31,27.27,27.27,159456.63531870427,9.097,9.097,9.0837,9.0837,159456.6353
2009-02-06 10:45:00,27.27,27.31,27.25,27.29,244723.09299895505,9.0837,9.097,9.077,9.0904,244723.093
2009-02-06 10:50:00,27.29,27.3,27.26,27.29,259979.1013584117,9.0904,9.0937,9.0804,9.0904,259979.1014
2009-02-06 10:55:00,27.29,27.3,27.27,27.29,253082.54963427372,9.0904,9.0937,9.0837,9.0904,253082.5496
2009-02-06 11:00:00,27.28,27.32,27.28,27.32,132288.40125391848,9.087,9.1004,9.087,9.1004,132288.4013
2009-02-06 11:05:00,27.31,27.32,27.28,27.28,168443.0512016719,9.097,9.1004,9.087,9.087,168443.0512
2009-02-06 11:10:00,27.28,27.32,27.27,27.3,179101.35841170323,9.087,9.1004,9.0837,9.0937,179101.3584
2009-02-06 11:15:00,27.31,27.32,27.27,27.27,162173.45872518286,9.097,9.1004,9.0837,9.0837,162173.4587
2009-02-06 11:20:00,27.28,27.29,27.25,27.29,230929.9895506792,9.087,9.0904,9.077,9.0904,230929.9896
2009-02-06 11:25:00,27.29,27.29,27.26,27.28,299477.5339602926,9.0904,9.0904,9.0804,9.087,299477.534
2009-02-06 11:30:00,27.28,27.29,27.27,27.27,111180.77324973876,9.087,9.0904,9.0837,9.0837,111180.7732
2009-02-06 11:35:00,27.27,27.29,27.26,27.29,177638.45350052245,9.0837,9.0904,9.0804,9.0904,177638.4535
2009-02-06 11:40:00,27.29,27.31,27.29,27.31,107836.99059561128,9.0904,9.097,9.0904,9.097,107836.9906
2009-02-06 11:45:00,27.31,27.32,27.29,27.31,104493.2079414838,9.097,9.1004,9.0904,9.097,104493.2079
2009-02-06 11:50:00,27.31,27.32,27.27,27.3,145872.5182863114,9.097,9.1004,9.0837,9.0937,145872.5183
2009-02-06 11:55:00,27.3,27.32,27.27,27.28,176593.5214211076,9.0937,9.1004,9.0837,9.087,176593.5214
2009-02-06 12:00:00,27.28,27.29,27.27,27.28,157993.73040752352,9.087,9.0904,9.0837,9.087,157993.7304
2009-02-06 12:05:00,27.28,27.3,27.26,27.3,146081.50470219436,9.087,9.0937,9.0804,9.0937,146081.5047
2009-02-06 12:10:00,27.3,27.3,27.27,27.28,120167.18913270636,9.0937,9.0937,9.0837,9.087,120167.1891
2009-02-06 12:15:00,27.28,27.29,27.27,27.27,138557.99373040753,9.087,9.0904,9.0837,9.0837,138557.9937
2009-02-06 12:20:00,27.27,27.31,27.25,27.28,197283.1765935214,9.0837,9.097,9.077,9.087,197283.1766
2009-02-06 12:25:00,27.28,27.28,27.23,27.25,140647.8578892372,9.087,9.087,9.0704,9.077,140647.8579
2009-02-06 12:30:00,27.25,27.31,27.25,27.3,245141.065830721,9.077,9.097,9.077,9.0937,245141.0658
2009-02-06 12:35:00,27.31,27.32,27.29,27.3,171995.82027168234,9.097,9.1004,9.0904,9.0937,171995.8203
2009-02-06 12:40:00,27.3,27.31,27.27,27.28,118495.29780564264,9.0937,9.097,9.0837,9.087,118495.2978
2009-02-06 12:45:00,27.28,27.29,27.26,27.28,98223.61546499476,9.087,9.0904,9.0804,9.087,98223.6155
2009-02-06 12:50:00,27.28,27.3,27.27,27.29,146081.50470219436,9.087,9.0937,9.0837,9.0904,146081.5047
2009-02-06 12:55:00,27.29,27.31,27.26,27.26,150679.20585161963,9.0904,9.097,9.0804,9.0804,150679.2059
2009-02-06 13:00:00,27.26,27.3,27.26,27.27,223615.4649947753,9.0804,9.0937,9.0804,9.0837,223615.465
2009-02-06 13:05:00,27.27,27.32,27.27,27.32,211285.26645768023,9.0837,9.1004,9.0837,9.1004,211285.2665
2009-02-06 13:10:00,27.31,27.32,27.3,27.3,129571.57784743993,9.097,9.1004,9.0937,9.0937,129571.5778
2009-02-06 13:15:00,27.3,27.32,27.29,27.32,186206.8965517241,9.0937,9.1004,9.0904,9.1004,186206.8966
2009-02-06 13:20:00,27.32,27.34,27.32,27.32,142737.72204806688,9.1004,9.107,9.1004,9.1004,142737.722
2009-02-06 13:25:00,27.32,27.32,27.29,27.29,115569.48798328108,9.1004,9.1004,9.0904,9.0904,115569.488
2009-02-06 13:30:00,27.29,27.32,27.27,27.3,316614.4200626959,9.0904,9.1004,9.0837,9.0937,316614.4201
2009-02-06 13:35:00,27.3,27.32,27.29,27.3,150888.1922675026,9.0937,9.1004,9.0904,9.0937,150888.1923
2009-02-06 13:40:00,27.3,27.3,27.27,27.28,264367.816091954,9.0937,9.0937,9.0837,9.087,264367.8161
2009-02-06 13:45:00,27.28,27.28,27.27,27.27,157366.7711598746,9.087,9.087,9.0837,9.0837,157366.7712
2009-02-06 13:50:00,27.27,27.29,27.27,27.27,331661.4420062696,9.0837,9.0904,9.0837,9.0837,331661.442
2009-02-06 13:55:00,27.27,27.29,27.26,27.27,220689.6551724138,9.0837,9.0904,9.0804,9.0837,220689.6552
2009-02-06 14:00:00,27.27,27.28,27.25,27.26,517659.3521421108,9.0837,9.087,9.077,9.0804,517659.3521
2009-02-06 14:05:00,27.26,27.28,27.25,27.27,273145.24555903865,9.0804,9.087,9.077,9.0837,273145.2456
2009-02-06 14:10:00,27.28,27.28,27.27,27.27,267502.6123301985,9.087,9.087,9.0837,9.0837,267502.6123
2009-02-06 14:15:00,27.27,27.27,27.19,27.19,185579.93730407525,9.0837,9.0837,9.0571,9.0571,185579.9373
2009-02-06 14:20:00,27.19,27.24,27.17,27.21,202925.8098223616,9.0571,9.0737,9.0504,9.0637,202925.8098
2009-02-06 14:25:00,27.22,27.24,27.2,27.2,253500.5224660397,9.0671,9.0737,9.0604,9.0604,253500.5225
2009-02-06 14:30:00,27.21,27.26,27.2,27.26,215464.9947753396,9.0637,9.0804,9.0604,9.0804,215464.9948
2009-02-06 14:35:00,27.26,27.28,27.25,27.27,451410.65830721,9.0804,9.087,9.077,9.0837,451410.6583
2009-02-06 14:40:00,27.27,27.28,27.19,27.22,484430.5120167189,9.0837,9.087,9.0571,9.0671,484430.512
2009-02-06 14:45:00,27.22,27.25,27.22,27.22,232810.8672936259,9.0671,9.077,9.0671,9.0671,232810.8673
2009-02-06 14:50:00,27.23,27.27,27.22,27.26,327272.72727272724,9.0704,9.0837,9.0671,9.0804,327272.7273
2009-02-06 14:55:00,27.26,27.29,27.26,27.28,559038.6624869383,9.0804,9.0904,9.0804,9.087,559038.6625
2009-02-06 15:00:00,27.28,27.28,27.23,27.25,379937.3040752351,9.087,9.087,9.0704,9.077,379937.3041
2009-02-06 15:05:00,27.25,27.31,27.25,27.27,392685.47544409614,9.077,9.097,9.077,9.0837,392685.4754
2009-02-06 15:10:00,27.27,27.3,27.24,27.28,383699.0595611285,9.0837,9.0937,9.0737,9.087,383699.0596
2009-02-06 15:15:00,27.28,27.3,27.26,27.26,207732.4973876698,9.087,9.0937,9.0804,9.0804,207732.4974
2009-02-06 15:20:00,27.26,27.29,27.25,27.28,444932.079414838,9.0804,9.0904,9.077,9.087,444932.0794
2009-02-06 15:25:00,27.28,27.29,27.21,27.29,300104.4932079415,9.087,9.0904,9.0637,9.0904,300104.4932
2009-02-06 15:30:00,27.28,27.31,27.28,27.3,288401.25391849526,9.087,9.097,9.087,9.0937,288401.2539
2009-02-06 15:35:00,27.3,27.31,27.27,27.3,345872.51828631136,9.0937,9.097,9.0837,9.0937,345872.5183
2009-02-06 15:40:00,27.3,27.38,27.29,27.32,797910.1358411703,9.0937,9.1204,9.0904,9.1004,797910.1358
2009-02-06 15:45:00,27.32,27.39,27.32,27.34,492580.9822361546,9.1004,9.1237,9.1004,9.107,492580.9822
2009-02-06 15:50:00,27.34,27.38,27.3,27.34,734378.2654127481,9.107,9.1204,9.0937,9.107,734378.2654
2009-02-06 15:55:00,27.33,27.37,27.28,27.33,753396.0292580982,9.1037,9.117,9.087,9.1037,753396.0293
2009-02-09 09:30:00,27.37,27.37,27.15,27.16,350052.2466039707,9.117,9.117,9.0437,9.0471,350052.2466
2009-02-09 09:35:00,27.15,27.16,27.07,27.07,178683.3855799373,9.0437,9.0471,9.0171,9.0171,178683.3856
2009-02-09 09:40:00,27.07,27.12,27.04,27.09,128735.63218390803,9.0171,9.0337,9.0071,9.0238,128735.6322
2009-02-09 09:45:00,27.09,27.1,26.93,26.96,313688.61024033435,9.0238,9.0271,8.9705,8.9804,313688.6102
2009-02-09 09:50:00,26.94,27.06,26.93,27.06,326018.80877742945,8.9738,9.0138,8.9705,9.0138,326018.8088
2009-02-09 09:55:00,27.07,27.13,27.04,27.04,362800.41797283175,9.0171,9.0371,9.0071,9.0071,362800.418
2009-02-09 10:00:00,27.04,27.08,27.04,27.07,502403.3437826541,9.0071,9.0204,9.0071,9.0171,502403.3438
2009-02-09 10:05:00,27.07,27.11,27.05,27.08,807105.5381400209,9.0171,9.0304,9.0104,9.0204,807105.5381
2009-02-09 10:10:00,27.08,27.22,27.07,27.19,336050.1567398119,9.0204,9.0671,9.0171,9.0571,336050.1567
2009-02-09 10:15:00,27.2,27.21,27.12,27.16,253918.49529780564,9.0604,9.0637,9.0337,9.0471,253918.4953
2009-02-09 10:20:00,27.16,27.19,27.14,27.18,103866.2486938349,9.0471,9.0571,9.0404,9.0537,103866.2487
2009-02-09 10:25:00,27.18,27.22,27.18,27.2,268965.5172413793,9.0537,9.0671,9.0537,9.0604,268965.5172
2009-02-09 10:30:00,27.2,27.21,27.16,27.19,628213.1661442006,9.0604,9.0637,9.0471,9.0571,628213.1661
2009-02-09 10:35:00,27.2,27.32,27.2,27.29,391013.5841170324,9.0604,9.1004,9.0604,9.0904,391013.5841
2009-02-09 10:40:00,27.29,27.33,27.26,27.28,525809.8223615465,9.0904,9.1037,9.0804,9.087,525809.8224
2009-02-09 10:45:00,27.28,27.38,27.25,27.38,352560.0835945663,9.087,9.1204,9.077,9.1204,352560.0836
2009-02-09 10:50:00,27.37,27.39,27.35,27.37,230512.01671891328,9.117,9.1237,9.1104,9.117,230512.0167
2009-02-09 10:55:00,27.37,27.39,27.36,27.36,482758.62068965513,9.117,9.1237,9.1137,9.1137,482758.6207
2009-02-09 11:00:00,27.36,27.37,27.35,27.36,305120.1671891327,9.1137,9.117,9.1104,9.1137,305120.1672
2009-02-09 11:05:00,27.36,27.38,27.36,27.38,160083.5945663532,9.1137,9.1204,9.1137,9.1204,160083.5946
2009-02-09 11:10:00,27.38,27.42,27.37,27.37,496969.69696969696,9.1204,9.1337,9.117,9.117,496969.697
2009-02-09 11:15:00,27.37,27.37,27.33,27.34,235109.7178683385,9.117,9.117,9.1037,9.107,235109.7179
2009-02-09 11:20:00,27.34,27.35,27.17,27.25,445350.052246604,9.107,9.1104,9.0504,9.077,445350.0522
2009-02-09 11:25:00,27.25,27.34,27.25,27.31,198328.10867293624,9.077,9.107,9.077,9.097,198328.1087
2009-02-09 11:30:00,27.31,27.33,27.29,27.33,159874.60815047022,9.097,9.1037,9.0904,9.1037,159874.6082
2009-02-09 11:35:00,27.33,27.38,27.32,27.33,361546.499477534,9.1037,9.1204,9.1004,9.1037,361546.4995
2009-02-09 11:40:00,27.33,27.34,27.27,27.3,292163.0094043887,9.1037,9.107,9.0837,9.0937,292163.0094
2009-02-09 11:45:00,27.29,27.33,27.28,27.33,201462.90491118075,9.0904,9.1037,9.087,9.1037,201462.9049
2009-02-09 11:50:00,27.33,27.34,27.32,27.33,556530.8254963427,9.1037,9.107,9.1004,9.1037,556530.8255
2009-02-09 11:55:00,27.32,27.37,27.32,27.37,89655.1724137931,9.1004,9.117,9.1004,9.117,89655.1724
2009-02-09 12:00:00,27.37,27.38,27.35,27.35,281295.7157784744,9.117,9.1204,9.1104,9.1104,281295.7158
2009-02-09 12:05:00,27.35,27.37,27.34,27.36,164472.3092998955,9.1104,9.117,9.107,9.1137,164472.3093
2009-02-09 12:10:00,27.36,27.38,27.35,27.37,421734.58725182863,9.1137,9.1204,9.1104,9.117,421734.5873
2009-02-09 12:15:00,27.37,27.38,27.36,27.37,109926.85475444097,9.117,9.1204,9.1137,9.117,109926.8548
2009-02-09 12:20:00,27.37,27.37,27.35,27.36,100522.46603970742,9.117,9.117,9.1104,9.1137,100522.466
2009-02-09 12:25:00,27.36,27.41,27.35,27.38,115569.48798328108,9.1137,9.1303,9.1104,9.1204,115569.488
2009-02-09 12:30:00,27.38,27.43,27.38,27.42,120376.17554858934,9.1204,9.137,9.1204,9.1337,120376.1755
2009-02-09 12:35:00,27.42,27.42,27.37,27.37,138557.99373040753,9.1337,9.1337,9.117,9.117,138557.9937
2009-02-09 12:40:00,27.37,27.39,27.35,27.35,70428.42215256009,9.117,9.1237,9.1104,9.1104,70428.4222
2009-02-09 12:45:00,27.36,27.38,27.35,27.37,87356.32183908045,9.1137,9.1204,9.1104,9.117,87356.3218
2009-02-09 12:50:00,27.37,27.41,27.37,27.4,229049.1118077325,9.117,9.1303,9.117,9.127,229049.1118
2009-02-09 12:55:00,27.41,27.42,27.4,27.41,145245.55903866247,9.1303,9.1337,9.127,9.1303,145245.559
2009-02-09 13:00:00,27.41,27.42,27.35,27.36,113897.59665621734,9.1303,9.1337,9.1104,9.1137,113897.5967
2009-02-09 13:05:00,27.36,27.36,27.31,27.31,110971.7868338558,9.1137,9.1137,9.097,9.097,110971.7868
2009-02-09 13:10:00,27.32,27.32,27.28,27.29,435527.69070010446,9.1004,9.1004,9.087,9.0904,435527.6907
2009-02-09 13:15:00,27.3,27.31,27.28,27.29,162591.43155694878,9.0937,9.097,9.087,9.0904,162591.4316
2009-02-09 13:20:00,27.29,27.33,27.28,27.33,152769.07001044933,9.0904,9.1037,9.087,9.1037,152769.07
2009-02-09 13:25:00,27.33,27.33,27.31,27.32,51201.67189132706,9.1037,9.1037,9.097,9.1004,51201.6719
2009-02-09 13:30:00,27.32,27.33,27.29,27.29,159038.66248693835,9.1004,9.1037,9.0904,9.0904,159038.6625
2009-02-09 13:35:00,27.29,27.33,27.28,27.32,215882.9676071056,9.0904,9.1037,9.087,9.1004,215882.9676
2009-02-09 13:40:00,27.32,27.33,27.28,27.33,182654.1274817137,9.1004,9.1037,9.087,9.1037,182654.1275
2009-02-09 13:45:00,27.33,27.34,27.29,27.32,74399.16405433646,9.1037,9.107,9.0904,9.1004,74399.1641
2009-02-09 13:50:00,27.32,27.37,27.32,27.35,124555.90386624869,9.1004,9.117,9.1004,9.1104,124555.9039
2009-02-09 13:55:00,27.34,27.37,27.34,27.36,177220.48066875653,9.107,9.117,9.107,9.1137,177220.4807
2009-02-09 14:00:00,27.37,27.37,27.34,27.36,319331.2434691745,9.117,9.117,9.107,9.1137,319331.2435
2009-02-09 14:05:00,27.37,27.37,27.35,27.36,85057.4712643678,9.117,9.117,9.1104,9.1137,85057.4713
2009-02-09 14:10:00,27.36,27.37,27.33,27.37,80877.74294670846,9.1137,9.117,9.1037,9.117,80877.7429
2009-02-09 14:15:00,27.36,27.4,27.35,27.4,366980.1462904911,9.1137,9.127,9.1104,9.127,366980.1463
2009-02-09 14:20:00,27.4,27.42,27.37,27.39,172204.80668756532,9.127,9.1337,9.117,9.1237,172204.8067
2009-02-09 14:25:00,27.39,27.4,27.36,27.39,332497.3876698015,9.1237,9.127,9.1137,9.1237,332497.3877
2009-02-09 14:30:00,27.39,27.41,27.37,27.39,124137.93103448275,9.1237,9.1303,9.117,9.1237,124137.931
2009-02-09 14:35:00,27.4,27.4,27.37,27.38,136886.10240334377,9.127,9.127,9.117,9.1204,136886.1024
2009-02-09 14:40:00,27.37,27.38,27.35,27.36,445350.052246604,9.117,9.1204,9.1104,9.1137,445350.0522
2009-02-09 14:45:00,27.36,27.38,27.32,27.37,165099.2685475444,9.1137,9.1204,9.1004,9.117,165099.2685
2009-02-09 14:50:00,27.38,27.38,27.37,27.37,98850.57471264368,9.1204,9.1204,9.117,9.117,98850.5747
2009-02-09 14:55:00,27.37,27.37,27.31,27.34,167189.13270637408,9.117,9.117,9.097,9.107,167189.1327
2009-02-09 15:00:00,27.33,27.37,27.33,27.37,141065.83072100312,9.1037,9.117,9.1037,9.117,141065.8307
2009-02-09 15:05:00,27.37,27.38,27.35,27.36,355694.87983281084,9.117,9.1204,9.1104,9.1137,355694.8798
2009-02-09 15:10:00,27.36,27.38,27.33,27.38,209404.3887147336,9.1137,9.1204,9.1037,9.1204,209404.3887
2009-02-09 15:15:00,27.38,27.39,27.34,27.38,205224.66039707416,9.1204,9.1237,9.107,9.1204,205224.6604
2009-02-09 15:20:00,27.38,27.41,27.37,27.41,158411.70323928943,9.1204,9.1303,9.117,9.1303,158411.7032
2009-02-09 15:25:00,27.41,27.42,27.38,27.41,192476.4890282132,9.1303,9.1337,9.1204,9.1303,192476.489
2009-02-09 15:30:00,27.41,27.45,27.41,27.43,322466.039707419,9.1303,9.1437,9.1303,9.137,322466.0397
2009-02-09 15:35:00,27.44,27.44,27.38,27.39,246185.99791013583,9.1403,9.1403,9.1204,9.1237,246185.9979
2009-02-09 15:40:00,27.39,27.41,27.37,27.39,256217.3458725183,9.1237,9.1303,9.117,9.1237,256217.3459
2009-02-09 15:45:00,27.39,27.41,27.34,27.37,300940.43887147336,9.1237,9.1303,9.107,9.117,300940.4389
2009-02-09 15:50:00,27.37,27.39,27.36,27.37,268129.5715778474,9.117,9.1237,9.1137,9.117,268129.5716
2009-02-09 15:55:00,27.37,27.39,27.33,27.37,534796.2382445141,9.117,9.1237,9.1037,9.117,534796.2382
2009-02-10 09:30:00,27.31,27.31,27.1,27.17,507210.0313479624,9.097,9.097,9.0271,9.0504,507210.0313
2009-02-10 09:35:00,27.18,27.24,27.09,27.1,263113.8975966562,9.0537,9.0737,9.0238,9.0271,263113.8976
2009-02-10 09:40:00,27.1,27.14,27.03,27.04,155067.92058516195,9.0271,9.0404,9.0038,9.0071,155067.9206
2009-02-10 09:45:00,27.04,27.16,27.04,27.13,206060.60606060605,9.0071,9.0471,9.0071,9.0371,206060.6061
2009-02-10 09:50:00,27.14,27.17,27.11,27.14,300731.4524555904,9.0404,9.0504,9.0304,9.0404,300731.4525
2009-02-10 09:55:00,27.14,27.15,27.01,27.03,316823.40647857887,9.0404,9.0437,8.9971,9.0038,316823.4065
2009-02-10 10:00:00,27.04,27.08,26.98,27.05,181191.2225705329,9.0071,9.0204,8.9871,9.0104,181191.2226
2009-02-10 10:05:00,27.05,27.13,27.04,27.07,118913.27063740855,9.0104,9.0371,9.0071,9.0171,118913.2706
2009-02-10 10:10:00,27.07,27.08,26.99,27.02,172831.7659352142,9.0171,9.0204,8.9904,9.0004,172831.7659
2009-02-10 10:15:00,27.02,27.05,27.01,27.02,104702.19435736677,9.0004,9.0104,8.9971,9.0004,104702.1944
2009-02-10 10:20:00,27.02,27.03,26.99,27.0,170741.90177638453,9.0004,9.0038,8.9904,8.9938,170741.9018
2009-02-10 10:25:00,27.0,27.01,26.96,26.96,360292.5809822361,8.9938,8.9971,8.9804,8.9804,360292.581
2009-02-10 10:30:00,26.96,27.05,26.95,27.03,291954.0229885057,8.9804,9.0104,8.9771,9.0038,291954.023
2009-02-10 10:35:00,27.03,27.03,26.98,27.03,271055.381400209,9.0038,9.0038,8.9871,9.0038,271055.3814
2009-02-10 10:40:00,27.02,27.07,26.99,27.0,220689.6551724138,9.0004,9.0171,8.9904,8.9938,220689.6552
2009-02-10 10:45:00,27.0,27.03,26.99,27.02,124555.90386624869,8.9938,9.0038,8.9904,9.0004,124555.9039
2009-02-10 10:50:00,27.02,27.02,26.97,26.98,205224.66039707416,9.0004,9.0004,8.9838,8.9871,205224.6604
2009-02-10 10:55:00,26.99,27.04,26.99,27.03,149634.2737722048,8.9904,9.0071,8.9904,9.0038,149634.2738
2009-02-10 11:00:00,27.03,27.08,26.96,26.97,362591.4315569488,9.0038,9.0204,8.9804,8.9838,362591.4316
2009-02-10 11:05:00,26.96,26.98,26.73,26.87,462695.9247648903,8.9804,8.9871,8.9038,8.9505,462695.9248
2009-02-10 11:10:00,26.87,26.88,26.73,26.8,334587.25182863115,8.9505,8.9538,8.9038,8.9272,334587.2518
2009-02-10 11:15:00,26.8,26.87,26.78,26.87,346499.4775339603,8.9272,8.9505,8.9205,8.9505,346499.4775
2009-02-10 11:20:00,26.87,26.89,26.82,26.83,236781.6091954023,8.9505,8.9571,8.9338,8.9371,236781.6092
2009-02-10 11:25:00,26.83,26.83,26.74,26.77,248693.83490073145,8.9371,8.9371,8.9072,8.9172,248693.8349
2009-02-10 11:30:00,26.77,26.77,26.53,26.56,521839.0804597701,8.9172,8.9172,8.8372,8.8472,521839.0805
2009-02-10 11:35:00,26.58,26.75,26.49,26.67,577638.4535005224,8.8539,8.9105,8.8239,8.8838,577638.4535
2009-02-10 11:40:00,26.67,26.82,26.64,26.72,615256.0083594567,8.8838,8.9338,8.8739,8.9005,615256.0084
2009-02-10 11:45:00,26.71,26.75,26.58,26.74,233019.85370950887,8.8972,8.9105,8.8539,8.9072,233019.8537
2009-02-10 11:50:00,26.75,26.75,26.61,26.7,128735.63218390803,8.9105,8.9105,8.8639,8.8938,128735.6322
2009-02-10 11:55:00,26.71,26.71,26.61,26.7,240961.33751306165,8.8972,8.8972,8.8639,8.8938,240961.3375
2009-02-10 12:00:00,26.7,26.71,26.65,26.66,127690.7001044932,8.8938,8.8972,8.8772,8.8805,127690.7001
2009-02-10 12:05:00,26.66,26.7,26.65,26.68,313270.6374085684,8.8805,8.8938,8.8772,8.8872,313270.6374
2009-02-10 12:10:00,26.68,26.72,26.68,26.7,189341.69278996863,8.8872,8.9005,8.8872,8.8938,189341.6928
2009-02-10 12:15:00,26.71,26.73,26.71,26.72,155067.92058516195,8.8972,8.9038,8.8972,8.9005,155067.9206
2009-02-10 12:20:00,26.72,26.78,26.71,26.75,233228.84012539184,8.9005,8.9205,8.8972,8.9105,233228.8401
2009-02-10 12:25:00,26.75,26.76,26.7,26.75,221734.58725182863,8.9105,8.9138,8.8938,8.9105,221734.5873
2009-02-10 12:30:00,26.75,26.77,26.73,26.77,216509.9268547544,8.9105,8.9172,8.9038,8.9172,216509.9269
2009-02-10 12:35:00,26.77,26.83,26.77,26.83,234900.7314524556,8.9172,8.9371,8.9172,8.9371,234900.7315
2009-02-10 12:40:00,26.83,26.86,26.82,26.86,265412.74817136885,8.9371,8.9471,8.9338,8.9471,265412.7482
2009-02-10 12:45:00,26.86,26.89,26.85,26.87,132288.40125391848,8.9471,8.9571,8.9438,8.9505,132288.4013
2009-02-10 12:50:00,26.87,26.89,26.86,26.88,84430.51201671892,8.9505,8.9571,8.9471,8.9538,84430.512
2009-02-10 12:55:00,26.88,26.89,26.82,26.87,522675.02612330194,8.9538,8.9571,8.9338,8.9505,522675.0261
2009-02-10 13:00:00,26.87,26.87,26.83,26.84,194775.3396029258,8.9505,8.9505,8.9371,8.9405,194775.3396
2009-02-10 13:05:00,26.84,26.85,26.81,26.83,182654.1274817137,8.9405,8.9438,8.9305,8.9371,182654.1275
2009-02-10 13:10:00,26.83,26.83,26.78,26.82,125182.8631138976,8.9371,8.9371,8.9205,8.9338,125182.8631
2009-02-10 13:15:00,26.82,26.82,26.73,26.74,154022.9885057471,8.9338,8.9338,8.9038,8.9072,154022.9885
2009-02-10 13:20:00,26.74,26.75,26.66,26.72,353605.0156739812,8.9072,8.9105,8.8805,8.9005,353605.0157
2009-02-10 13:25:00,26.72,26.73,26.66,26.67,136259.14315569488,8.9005,8.9038,8.8805,8.8838,136259.1432
2009-02-10 13:30:00,26.67,26.69,26.64,26.67,134587.25182863112,8.8838,8.8905,8.8739,8.8838,134587.2518
2009-02-10 13:35:00,26.67,26.68,26.63,26.65,103448.27586206896,8.8838,8.8872,8.8705,8.8772,103448.2759
2009-02-10 13:40:00,26.65,26.7,26.64,26.69,163636.36363636362,8.8772,8.8938,8.8739,8.8905,163636.3636
2009-02-10 13:45:00,26.69,26.69,26.64,26.67,175966.56217345872,8.8905,8.8905,8.8739,8.8838,175966.5622
2009-02-10 13:50:00,26.68,26.69,26.64,26.65,94252.87356321838,8.8872,8.8905,8.8739,8.8772,94252.8736
2009-02-10 13:55:00,26.65,26.65,26.63,26.63,95715.77847439917,8.8772,8.8772,8.8705,8.8705,95715.7785
2009-02-10 14:00:00,26.64,26.66,26.61,26.64,273772.20480668754,8.8739,8.8805,8.8639,8.8739,273772.2048
2009-02-10 14:05:00,26.64,26.67,26.61,26.63,150470.21943573668,8.8739,8.8838,8.8639,8.8705,150470.2194
2009-02-10 14:10:00,26.63,26.65,26.61,26.62,119958.2027168234,8.8705,8.8772,8.8639,8.8672,119958.2027
2009-02-10 14:15:00,26.62,26.63,26.6,26.61,119749.21630094045,8.8672,8.8705,8.8605,8.8639,119749.2163
2009-02-10 14:20:00,26.61,26.64,26.57,26.61,122675.02612330198,8.8639,8.8739,8.8505,8.8639,122675.0261
2009-02-10 14:25:00,26.61,26.61,26.57,26.59,127690.7001044932,8.8639,8.8639,8.8505,8.8572,127690.7001
2009-02-10 14:30:00,26.59,26.59,26.52,26.53,369278.9968652037,8.8572,8.8572,8.8339,8.8372,369278.9969
2009-02-10 14:35:00,26.53,26.59,26.53,26.59,143991.6405433647,8.8372,8.8572,8.8372,8.8572,143991.6405
2009-02-10 14:40:00,26.58,26.64,26.58,26.61,202507.8369905956,8.8539,8.8739,8.8539,8.8639,202507.837
2009-02-10 14:45:00,26.61,26.67,26.61,26.64,242424.2424242424,8.8639,8.8838,8.8639,8.8739,242424.2424
2009-02-10 14:50:00,26.64,26.71,26.64,26.68,451410.65830721,8.8739,8.8972,8.8739,8.8872,451410.6583
2009-02-10 14:55:00,26.69,26.69,26.58,26.6,326436.7816091954,8.8905,8.8905,8.8539,8.8605,326436.7816
2009-02-10 15:00:00,26.6,26.72,26.6,26.7,170114.9425287356,8.8605,8.9005,8.8605,8.8938,170114.9425
2009-02-10 15:05:00,26.71,26.72,26.66,26.7,366980.1462904911,8.8972,8.9005,8.8805,8.8938,366980.1463
2009-02-10 15:10:00,26.7,26.7,26.59,26.62,222361.54649947752,8.8938,8.8938,8.8572,8.8672,222361.5465
2009-02-10 15:15:00,26.62,26.63,26.53,26.58,273354.2319749216,8.8672,8.8705,8.8372,8.8539,273354.232
2009-02-10 15:20:00,26.59,26.61,26.57,26.6,737931.0344827586,8.8572,8.8639,8.8505,8.8605,737931.0345
2009-02-10 15:25:00,26.6,26.71,26.6,26.66,392267.5026123302,8.8605,8.8972,8.8605,8.8805,392267.5026
2009-02-10 15:30:00,26.66,26.68,26.59,26.63,348798.3281086729,8.8805,8.8872,8.8572,8.8705,348798.3281
2009-02-10 15:35:00,26.63,26.69,26.62,26.65,449111.8077324974,8.8705,8.8905,8.8672,8.8772,449111.8077
2009-02-10 15:40:00,26.64,26.65,26.57,26.59,607105.5381400209,8.8739,8.8772,8.8505,8.8572,607105.5381
2009-02-10 15:45:00,26.59,26.78,26.59,26.74,655799.3730407524,8.8572,8.9205,8.8572,8.9072,655799.373
2009-02-10 15:50:00,26.74,26.79,26.7,26.72,684639.4984326018,8.9072,8.9238,8.8938,8.9005,684639.4984
2009-02-10 15:55:00,26.72,26.73,26.68,26.69,778683.3855799373,8.9005,8.9038,8.8872,8.8905,778683.3856
2009-02-11 09:30:00,26.84,26.9,26.46,26.78,456635.3187042842,8.9405,8.9605,8.8139,8.9205,456635.3187
2009-02-11 09:35:00,26.78,26.91,26.72,26.79,266039.70741901774,8.9205,8.9638,8.9005,8.9238,266039.7074
2009-02-11 09:40:00,26.8,26.81,26.74,26.75,106165.09926854754,8.9272,8.9305,8.9072,8.9105,106165.0993
2009-02-11 09:45:00,26.75,26.82,26.74,26.81,90700.10449320794,8.9105,8.9338,8.9072,8.9305,90700.1045
2009-02-11 09:50:00,26.81,26.81,26.76,26.8,194566.35318704284,8.9305,8.9305,8.9138,8.9272,194566.3532
2009-02-11 09:55:00,26.8,26.81,26.73,26.75,97178.68338557992,8.9272,8.9305,8.9038,8.9105,97178.6834
2009-02-11 10:00:00,26.75,26.84,26.73,26.83,170950.8881922675,8.9105,8.9405,8.9038,8.9371,170950.8882
2009-02-11 10:05:00,26.83,26.86,26.8,26.81,209822.36154649948,8.9371,8.9471,8.9272,8.9305,209822.3615
2009-02-11 10:10:00,26.81,26.84,26.8,26.82,109926.85475444097,8.9305,8.9405,8.9272,8.9338,109926.8548
2009-02-11 10:15:00,26.82,26.84,26.78,26.8,150470.21943573668,8.9338,8.9405,8.9205,8.9272,150470.2194
2009-02-11 10:20:00,26.81,26.86,26.77,26.86,185579.93730407525,8.9305,8.9471,8.9172,8.9471,185579.9373
2009-02-11 10:25:00,26.86,26.87,26.81,26.82,85475.44409613375,8.9471,8.9505,8.9305,8.9338,85475.4441
2009-02-11 10:30:00,26.82,26.82,26.75,26.76,144827.58620689655,8.9338,8.9338,8.9105,8.9138,144827.5862
2009-02-11 10:35:00,26.76,26.76,26.66,26.7,267711.5987460815,8.9138,8.9138,8.8805,8.8938,267711.5987
2009-02-11 10:40:00,26.7,26.71,26.68,26.71,171368.86102403342,8.8938,8.8972,8.8872,8.8972,171368.861
2009-02-11 10:45:00,26.71,26.71,26.67,26.69,170532.91536050156,8.8972,8.8972,8.8838,8.8905,170532.9154
2009-02-11 10:50:00,26.7,26.72,26.68,26.71,142528.7356321839,8.8938,8.9005,8.8872,8.8972,142528.7356
2009-02-11 10:55:00,26.7,26.79,26.7,26.74,132079.41483803553,8.8938,8.9238,8.8938,8.9072,132079.4148
2009-02-11 11:00:00,26.75,26.76,26.7,26.73,94043.88714733542,8.9105,8.9138,8.8938,8.9038,94043.8871
2009-02-11 11:05:00,26.72,26.74,26.7,26.7,66875.65308254963,8.9005,8.9072,8.8938,8.8938,66875.6531
2009-02-11 11:10:00,26.69,26.79,26.69,26.78,135632.18390804596,8.8905,8.9238,8.8905,8.9205,135632.1839
2009-02-11 11:15:00,26.78,26.85,26.77,26.8,292371.99582027167,8.9205,8.9438,8.9172,8.9272,292371.9958
2009-02-11 11:20:00,26.8,26.8,26.77,26.78,113270.63740856844,8.9272,8.9272,8.9172,8.9205,113270.6374
2009-02-11 11:25:00,26.78,26.79,26.73,26.78,65830.7210031348,8.9205,8.9238,8.9038,8.9205,65830.721
2009-02-11 11:30:00,26.78,26.8,26.72,26.73,84639.49843260187,8.9205,8.9272,8.9005,8.9038,84639.4984
2009-02-11 11:35:00,26.73,26.73,26.67,26.68,203343.78265412748,8.9038,8.9038,8.8838,8.8872,203343.7827
2009-02-11 11:40:00,26.67,26.68,26.65,26.66,104075.23510971786,8.8838,8.8872,8.8772,8.8805,104075.2351
2009-02-11 11:45:00,26.66,26.68,26.62,26.63,157157.78474399162,8.8805,8.8872,8.8672,8.8705,157157.7847
2009-02-11 11:50:00,26.63,26.68,26.62,26.67,177847.43991640542,8.8705,8.8872,8.8672,8.8838,177847.4399
2009-02-11 11:55:00,26.68,26.69,26.66,26.66,93207.94148380354,8.8872,8.8905,8.8805,8.8805,93207.9415
2009-02-11 12:00:00,26.66,26.68,26.65,26.67,102821.31661442008,8.8805,8.8872,8.8772,8.8838,102821.3166
2009-02-11 12:05:00,26.67,26.7,26.67,26.68,149843.26018808776,8.8838,8.8938,8.8838,8.8872,149843.2602
2009-02-11 12:10:00,26.68,26.68,26.62,26.62,131661.4420062696,8.8872,8.8872,8.8672,8.8672,131661.442
2009-02-11 12:15:00,26.63,26.63,26.59,26.6,97387.66980146292,8.8705,8.8705,8.8572,8.8605,97387.6698
2009-02-11 12:20:00,26.6,26.65,26.58,26.65,96760.710553814,8.8605,8.8772,8.8539,8.8772,96760.7106
2009-02-11 12:25:00,26.64,26.66,26.63,26.65,64785.78892371996,8.8739,8.8805,8.8705,8.8772,64785.7889
2009-02-11 12:30:00,26.64,26.66,26.59,26.61,149843.26018808776,8.8739,8.8805,8.8572,8.8639,149843.2602
2009-02-11 12:35:00,26.62,26.68,26.61,26.67,143364.68129571577,8.8672,8.8872,8.8639,8.8838,143364.6813
2009-02-11 12:40:00,26.67,26.73,26.67,26.7,160919.54022988505,8.8838,8.9038,8.8838,8.8938,160919.5402
2009-02-11 12:45:00,26.7,26.71,26.68,26.68,61233.01985370951,8.8938,8.8972,8.8872,8.8872,61233.0199
2009-02-11 12:50:00,26.68,26.7,26.67,26.67,78160.91954022988,8.8872,8.8938,8.8838,8.8838,78160.9195
2009-02-11 12:55:00,26.66,26.67,26.6,26.62,112434.69174503656,8.8805,8.8838,8.8605,8.8672,112434.6917
2009-02-11 13:00:00,26.62,26.68,26.6,26.65,134796.2382445141,8.8672,8.8872,8.8605,8.8772,134796.2382
2009-02-11 13:05:00,26.65,26.66,26.58,26.6,130616.50992685476,8.8772,8.8805,8.8539,8.8605,130616.5099
2009-02-11 13:10:00,26.6,26.62,26.55,26.57,202716.82340647856,8.8605,8.8672,8.8439,8.8505,202716.8234
2009-02-11 13:15:00,26.57,26.57,26.56,26.57,101567.39811912226,8.8505,8.8505,8.8472,8.8505,101567.3981
2009-02-11 13:20:00,26.57,26.6,26.56,26.6,166562.17345872518,8.8505,8.8605,8.8472,8.8605,166562.1735
2009-02-11 13:25:00,26.6,26.62,26.59,26.62,88401.25391849529,8.8605,8.8672,8.8572,8.8672,88401.2539
2009-02-11 13:30:00,26.61,26.62,26.56,26.56,89028.2131661442,8.8639,8.8672,8.8472,8.8472,89028.2132
2009-02-11 13:35:00,26.56,26.62,26.56,26.6,113479.6238244514,8.8472,8.8672,8.8472,8.8605,113479.6238
2009-02-11 13:40:00,26.6,26.61,26.58,26.59,85057.4712643678,8.8605,8.8639,8.8539,8.8572,85057.4713
2009-02-11 13:45:00,26.58,26.59,26.54,26.54,168234.0647857889,8.8539,8.8572,8.8405,8.8405,168234.0648
2009-02-11 13:50:00,26.54,26.57,26.53,26.56,154858.934169279,8.8405,8.8505,8.8372,8.8472,154858.9342
2009-02-11 13:55:00,26.57,26.59,26.54,26.55,74608.15047021944,8.8505,8.8572,8.8405,8.8439,74608.1505
2009-02-11 14:00:00,26.55,26.58,26.53,26.57,173249.73876698015,8.8439,8.8539,8.8372,8.8505,173249.7388
2009-02-11 14:05:00,26.57,26.61,26.57,26.61,115569.48798328108,8.8505,8.8639,8.8505,8.8639,115569.488
2009-02-11 14:10:00,26.61,26.62,26.57,26.58,143782.6541274817,8.8639,8.8672,8.8505,8.8539,143782.6541
2009-02-11 14:15:00,26.58,26.6,26.53,26.58,164054.33646812956,8.8539,8.8605,8.8372,8.8539,164054.3365
2009-02-11 14:20:00,26.58,26.61,26.56,26.61,171995.82027168234,8.8539,8.8639,8.8472,8.8639,171995.8203
2009-02-11 14:25:00,26.61,26.63,26.57,26.57,214420.06269592475,8.8639,8.8705,8.8505,8.8505,214420.0627
2009-02-11 14:30:00,26.57,26.59,26.55,26.56,144200.62695924763,8.8505,8.8572,8.8439,8.8472,144200.627
2009-02-11 14:35:00,26.55,26.58,26.54,26.56,271682.34064785787,8.8439,8.8539,8.8405,8.8472,271682.3406
2009-02-11 14:40:00,26.56,26.57,26.53,26.53,141065.83072100312,8.8472,8.8505,8.8372,8.8372,141065.8307
2009-02-11 14:45:00,26.53,26.55,26.52,26.53,181609.19540229885,8.8372,8.8439,8.8339,8.8372,181609.1954
2009-02-11 14:50:00,26.53,26.61,26.53,26.58,615882.9676071055,8.8372,8.8639,8.8372,8.8539,615882.9676
2009-02-11 14:55:00,26.58,26.61,26.57,26.6,475444.09613375127,8.8539,8.8639,8.8505,8.8605,475444.0961
2009-02-11 15:00:00,26.6,26.62,26.55,26.55,435736.67711598746,8.8605,8.8672,8.8439,8.8439,435736.6771
2009-02-11 15:05:00,26.55,26.59,26.55,26.57,269592.4764890282,8.8439,8.8572,8.8439,8.8505,269592.4765
2009-02-11 15:10:00,26.57,26.6,26.56,26.59,200208.98641588297,8.8505,8.8605,8.8472,8.8572,200208.9864
2009-02-11 15:15:00,26.59,26.6,26.56,26.57,318704.2842215256,8.8572,8.8605,8.8472,8.8505,318704.2842
2009-02-11 15:20:00,26.56,26.57,26.53,26.54,264158.82967607107,8.8472,8.8505,8.8372,8.8405,264158.8297
2009-02-11 15:25:00,26.54,26.59,26.54,26.57,141274.8171368861,8.8405,8.8572,8.8405,8.8505,141274.8171
2009-02-11 15:30:00,26.57,26.59,26.51,26.54,267711.5987460815,8.8505,8.8572,8.8306,8.8405,267711.5987
2009-02-11 15:35:00,26.54,26.57,26.52,26.55,184326.0188087774,8.8405,8.8505,8.8339,8.8439,184326.0188
2009-02-11 15:40:00,26.55,26.58,26.51,26.55,254963.42737722048,8.8439,8.8539,8.8306,8.8439,254963.4274
2009-02-11 15:45:00,26.55,26.58,26.54,26.55,258725.18286311388,8.8439,8.8539,8.8405,8.8439,258725.1829
2009-02-11 15:50:00,26.55,26.65,26.52,26.64,434482.7586206896,8.8439,8.8772,8.8339,8.8739,434482.7586
2009-02-11 15:55:00,26.64,26.65,26.61,26.65,579310.3448275862,8.8739,8.8772,8.8639,8.8772,579310.3448
2009-02-12 09:30:00,26.45,26.55,26.24,26.36,412748.171368861,8.8106,8.8439,8.7406,8.7806,412748.1714
2009-02-12 09:35:00,26.36,26.41,26.27,26.29,266248.69383490074,8.7806,8.7972,8.7506,8.7573,266248.6938
2009-02-12 09:40:00,26.29,26.34,26.29,26.3,154022.9885057471,8.7573,8.7739,8.7573,8.7606,154022.9885
2009-02-12 09:45:00,26.3,26.31,26.22,26.26,159038.66248693835,8.7606,8.7639,8.734,8.7473,159038.6625
2009-02-12 09:50:00,26.26,26.29,26.24,26.29,151724.13793103446,8.7473,8.7573,8.7406,8.7573,151724.1379
2009-02-12 09:55:00,26.29,26.29,26.2,26.21,187669.8014629049,8.7573,8.7573,8.7273,8.7306,187669.8015
2009-02-12 10:00:00,26.21,26.21,26.11,26.17,236781.6091954023,8.7306,8.7306,8.6973,8.7173,236781.6092
2009-02-12 10:05:00,26.18,26.27,26.15,26.27,211494.2528735632,8.7206,8.7506,8.7106,8.7506,211494.2529
2009-02-12 10:10:00,26.27,26.28,26.23,26.25,131452.4555903866,8.7506,8.7539,8.7373,8.7439,131452.4556
2009-02-12 10:15:00,26.24,26.24,26.18,26.2,127272.72727272726,8.7406,8.7406,8.7206,8.7273,127272.7273
2009-02-12 10:20:00,26.21,26.21,26.17,26.2,169278.99686520375,8.7306,8.7306,8.7173,8.7273,169278.9969
2009-02-12 10:25:00,26.2,26.26,26.17,26.26,238662.486938349,8.7273,8.7473,8.7173,8.7473,238662.4869
2009-02-12 10:30:00,26.25,26.26,26.2,26.25,133751.30616509926,8.7439,8.7473,8.7273,8.7439,133751.3062
2009-02-12 10:35:00,26.25,26.31,26.25,26.29,176384.53500522466,8.7439,8.7639,8.7439,8.7573,176384.535
2009-02-12 10:40:00,26.29,26.31,26.23,26.31,141483.80355276907,8.7573,8.7639,8.7373,8.7639,141483.8036
2009-02-12 10:45:00,26.31,26.38,26.31,26.33,164681.29571577843,8.7639,8.7872,8.7639,8.7706,164681.2957
2009-02-12 10:50:00,26.33,26.37,26.32,26.37,232392.89446186,8.7706,8.7839,8.7673,8.7839,232392.8945
2009-02-12 10:55:00,26.37,26.41,26.35,26.4,133960.29258098223,8.7839,8.7972,8.7773,8.7939,133960.2926
2009-02-12 11:00:00,26.4,26.4,26.33,26.37,232392.89446186,8.7939,8.7939,8.7706,8.7839,232392.8945
2009-02-12 11:05:00,26.37,26.39,26.36,26.37,131452.4555903866,8.7839,8.7906,8.7806,8.7839,131452.4556
2009-02-12 11:10:00,26.37,26.4,26.37,26.4,320585.1619644723,8.7839,8.7939,8.7839,8.7939,320585.162
2009-02-12 11:15:00,26.4,26.4,26.26,26.29,128944.618599791,8.7939,8.7939,8.7473,8.7573,128944.6186
2009-02-12 11:20:00,26.29,26.34,26.26,26.33,146499.47753396028,8.7573,8.7739,8.7473,8.7706,146499.4775
2009-02-12 11:25:00,26.34,26.4,26.33,26.35,71682.34064785788,8.7739,8.7939,8.7706,8.7773,71682.3406
2009-02-12 11:30:00,26.35,26.4,26.34,26.35,100313.47962382445,8.7773,8.7939,8.7739,8.7773,100313.4796
2009-02-12 11:35:00,26.35,26.37,26.32,26.34,86102.40334378266,8.7773,8.7839,8.7673,8.7739,86102.4033
2009-02-12 11:40:00,26.34,26.44,26.34,26.42,141274.8171368861,8.7739,8.8072,8.7739,8.8006,141274.8171
2009-02-12 11:45:00,26.42,26.43,26.38,26.43,90491.11807732497,8.8006,8.8039,8.7872,8.8039,90491.1181
2009-02-12 11:50:00,26.43,26.43,26.36,26.36,106374.08568443052,8.8039,8.8039,8.7806,8.7806,106374.0857
2009-02-12 11:55:00,26.37,26.39,26.34,26.34,131243.46917450364,8.7839,8.7906,8.7739,8.7739,131243.4692
2009-02-12 12:00:00,26.34,26.4,26.32,26.4,86729.36259143155,8.7739,8.7939,8.7673,8.7939,86729.3626
2009-02-12 12:05:00,26.4,26.45,26.39,26.41,89655.1724137931,8.7939,8.8106,8.7906,8.7972,89655.1724
2009-02-12 12:10:00,26.41,26.41,26.38,26.41,61650.992685475445,8.7972,8.7972,8.7872,8.7972,61650.9927
2009-02-12 12:15:00,26.41,26.45,26.41,26.45,55172.41379310345,8.7972,8.8106,8.7972,8.8106,55172.4138
2009-02-12 12:20:00,26.45,26.48,26.44,26.47,61233.01985370951,8.8106,8.8206,8.8072,8.8172,61233.0199
2009-02-12 12:25:00,26.47,26.54,26.46,26.53,86938.34900731452,8.8172,8.8405,8.8139,8.8372,86938.349
2009-02-12 12:30:00,26.53,26.54,26.5,26.5,44723.09299895506,8.8372,8.8405,8.8272,8.8272,44723.093
2009-02-12 12:35:00,26.5,26.52,26.49,26.5,48693.834900731454,8.8272,8.8339,8.8239,8.8272,48693.8349
2009-02-12 12:40:00,26.5,26.51,26.48,26.49,51201.67189132706,8.8272,8.8306,8.8206,8.8239,51201.6719
2009-02-12 12:45:00,26.49,26.5,26.46,26.5,85475.44409613375,8.8239,8.8272,8.8139,8.8272,85475.4441
2009-02-12 12:50:00,26.5,26.52,26.49,26.52,46185.99791013584,8.8272,8.8339,8.8239,8.8339,46185.9979
2009-02-12 12:55:00,26.51,26.52,26.47,26.47,74190.1776384535,8.8306,8.8339,8.8172,8.8172,74190.1776
2009-02-12 13:00:00,26.47,26.5,26.45,26.49,64576.80250783699,8.8172,8.8272,8.8106,8.8239,64576.8025
2009-02-12 13:05:00,26.49,26.53,26.46,26.53,128108.67293625914,8.8239,8.8372,8.8139,8.8372,128108.6729
2009-02-12 13:10:00,26.53,26.59,26.5,26.51,152978.05642633227,8.8372,8.8572,8.8272,8.8306,152978.0564
2009-02-12 13:15:00,26.51,26.51,26.45,26.45,108881.92267502612,8.8306,8.8306,8.8106,8.8106,108881.9227
2009-02-12 13:20:00,26.45,26.47,26.43,26.44,119749.21630094045,8.8106,8.8172,8.8039,8.8072,119749.2163
2009-02-12 13:25:00,26.44,26.51,26.43,26.43,141065.83072100312,8.8072,8.8306,8.8039,8.8039,141065.8307
2009-02-12 13:30:00,26.43,26.45,26.41,26.41,131452.4555903866,8.8039,8.8106,8.7972,8.7972,131452.4556
2009-02-12 13:35:00,26.41,26.44,26.37,26.37,115987.46081504702,8.7972,8.8072,8.7839,8.7839,115987.4608
2009-02-12 13:40:00,26.37,26.43,26.37,26.42,118077.32497387668,8.7839,8.8039,8.7839,8.8006,118077.325
2009-02-12 13:45:00,26.42,26.43,26.39,26.43,102403.34378265412,8.8006,8.8039,8.7906,8.8039,102403.3438
2009-02-12 13:50:00,26.42,26.48,26.42,26.48,115151.51515151517,8.8006,8.8206,8.8006,8.8206,115151.5152
2009-02-12 13:55:00,26.48,26.52,26.45,26.49,115569.48798328108,8.8206,8.8339,8.8106,8.8239,115569.488
2009-02-12 14:00:00,26.49,26.49,26.39,26.39,174712.6436781609,8.8239,8.8239,8.7906,8.7906,174712.6437
2009-02-12 14:05:00,26.39,26.47,26.38,26.45,108463.94984326018,8.7906,8.8172,8.7872,8.8106,108463.9498
2009-02-12 14:10:00,26.44,26.46,26.41,26.41,110762.80041797285,8.8072,8.8139,8.7972,8.7972,110762.8004
2009-02-12 14:15:00,26.41,26.51,26.4,26.43,103448.27586206896,8.7972,8.8306,8.7939,8.8039,103448.2759
2009-02-12 14:20:00,26.43,26.45,26.38,26.4,89864.15882967607,8.8039,8.8106,8.7872,8.7939,89864.1588
2009-02-12 14:25:00,26.4,26.4,26.37,26.37,132915.3605015674,8.7939,8.7939,8.7839,8.7839,132915.3605
2009-02-12 14:30:00,26.37,26.42,26.35,26.38,102194.35736677116,8.7839,8.8006,8.7773,8.7872,102194.3574
2009-02-12 14:35:00,26.38,26.4,26.3,26.36,171577.8474399164,8.7872,8.7939,8.7606,8.7806,171577.8474
2009-02-12 14:40:00,26.35,26.37,26.3,26.32,107836.99059561128,8.7773,8.7839,8.7606,8.7673,107836.9906
2009-02-12 14:45:00,26.31,26.32,26.25,26.29,196865.2037617555,8.7639,8.7673,8.7439,8.7573,196865.2038
2009-02-12 14:50:00,26.29,26.3,26.23,26.23,150888.1922675026,8.7573,8.7606,8.7373,8.7373,150888.1923
2009-02-12 14:55:00,26.24,26.28,26.22,26.24,135632.18390804596,8.7406,8.7539,8.734,8.7406,135632.1839
2009-02-12 15:00:00,26.24,26.25,26.18,26.22,164472.3092998955,8.7406,8.7439,8.7206,8.734,164472.3093
2009-02-12 15:05:00,26.22,26.29,26.2,26.28,252037.6175548589,8.734,8.7573,8.7273,8.7539,252037.6176
2009-02-12 15:10:00,26.29,26.39,26.29,26.33,230512.01671891328,8.7573,8.7906,8.7573,8.7706,230512.0167
2009-02-12 15:15:00,26.33,26.39,26.32,26.38,150888.1922675026,8.7706,8.7906,8.7673,8.7872,150888.1923
2009-02-12 15:20:00,26.38,26.49,26.34,26.44,265203.7617554859,8.7872,8.8239,8.7739,8.8072,265203.7618
2009-02-12 15:25:00,26.45,26.6,26.45,26.6,266039.70741901774,8.8106,8.8605,8.8106,8.8605,266039.7074
2009-02-12 15:30:00,26.6,26.6,26.53,26.54,276698.0146290491,8.8605,8.8605,8.8372,8.8405,276698.0146
2009-02-12 15:35:00,26.54,26.62,26.48,26.56,316823.40647857887,8.8405,8.8672,8.8206,8.8472,316823.4065
2009-02-12 15:40:00,26.56,26.79,26.56,26.73,538766.9801462905,8.8472,8.9238,8.8472,8.9038,538766.9801
2009-02-12 15:45:00,26.73,26.75,26.68,26.7,298432.60188087774,8.9038,8.9105,8.8872,8.8938,298432.6019
2009-02-12 15:50:00,26.7,26.8,26.65,26.8,622152.5600835945,8.8938,8.9272,8.8772,8.9272,622152.5601
2009-02-12 15:55:00,26.8,26.84,26.74,26.84,732497.3876698015,8.9272,8.9405,8.9072,8.9405,732497.3877
2009-02-13 09:30:00,26.83,26.94,26.77,26.82,278369.90595611284,8.9371,8.9738,8.9172,8.9338,278369.906
2009-02-13 09:35:00,26.83,26.89,26.75,26.76,178683.3855799373,8.9371,8.9571,8.9105,8.9138,178683.3856
2009-02-13 09:40:00,26.76,26.77,26.68,26.72,141483.80355276907,8.9138,8.9172,8.8872,8.9005,141483.8036
2009-02-13 09:45:00,26.71,26.78,26.71,26.76,83176.5935214211,8.8972,8.9205,8.8972,8.9138,83176.5935
2009-02-13 09:50:00,26.76,26.77,26.71,26.71,170532.91536050156,8.9138,8.9172,8.8972,8.8972,170532.9154
2009-02-13 09:55:00,26.71,26.75,26.69,26.71,182863.11389759663,8.8972,8.9105,8.8905,8.8972,182863.1139
2009-02-13 10:00:00,26.71,26.72,26.66,26.68,111180.77324973876,8.8972,8.9005,8.8805,8.8872,111180.7732
2009-02-13 10:05:00,26.68,26.68,26.61,26.62,119958.2027168234,8.8872,8.8872,8.8639,8.8672,119958.2027
2009-02-13 10:10:00,26.62,26.66,26.56,26.56,193730.40752351092,8.8672,8.8805,8.8472,8.8472,193730.4075
2009-02-13 10:15:00,26.56,26.56,26.48,26.49,246185.99791013583,8.8472,8.8472,8.8206,8.8239,246185.9979
2009-02-13 10:20:00,26.49,26.54,26.49,26.54,315569.4879832811,8.8239,8.8405,8.8239,8.8405,315569.488
2009-02-13 10:25:00,26.55,26.59,26.53,26.58,163636.36363636362,8.8439,8.8572,8.8372,8.8539,163636.3636
2009-02-13 10:30:00,26.58,26.58,26.54,26.56,218599.7910135841,8.8539,8.8539,8.8405,8.8472,218599.791
2009-02-13 10:35:00,26.56,26.57,26.55,26.56,148589.34169278995,8.8472,8.8505,8.8439,8.8472,148589.3417
2009-02-13 10:40:00,26.55,26.56,26.5,26.52,276280.0417972832,8.8439,8.8472,8.8272,8.8339,276280.0418
2009-02-13 10:45:00,26.52,26.52,26.47,26.48,234900.7314524556,8.8339,8.8339,8.8172,8.8206,234900.7315
2009-02-13 10:50:00,26.47,26.49,26.46,26.47,251619.644723093,8.8172,8.8239,8.8139,8.8172,251619.6447
2009-02-13 10:55:00,26.47,26.49,26.47,26.48,199791.01358411703,8.8172,8.8239,8.8172,8.8206,199791.0136
2009-02-13 11:00:00,26.48,26.48,26.47,26.48,151933.12434691744,8.8206,8.8206,8.8172,8.8206,151933.1243
2009-02-13 11:05:00,26.47,26.48,26.45,26.48,169070.01044932078,8.8172,8.8206,8.8106,8.8206,169070.0104
2009-02-13 11:10:00,26.48,26.5,26.44,26.45,147335.42319749217,8.8206,8.8272,8.8072,8.8106,147335.4232
2009-02-13 11:15:00,26.45,26.45,26.4,26.41,243887.1473354232,8.8106,8.8106,8.7939,8.7972,243887.1473
2009-02-13 11:20:00,26.41,26.41,26.34,26.35,147962.38244514106,8.7972,8.7972,8.7739,8.7773,147962.3824
2009-02-13 11:25:00,26.35,26.37,26.34,26.35,124764.89028213166,8.7773,8.7839,8.7739,8.7773,124764.8903
2009-02-13 11:30:00,26.36,26.4,26.35,26.4,153605.0156739812,8.7806,8.7939,8.7773,8.7939,153605.0157
2009-02-13 11:35:00,26.4,26.44,26.4,26.41,114315.56948798327,8.7939,8.8072,8.7939,8.7972,114315.5695
2009-02-13 11:40:00,26.41,26.42,26.37,26.4,126645.76802507836,8.7972,8.8006,8.7839,8.7939,126645.768
2009-02-13 11:45:00,26.4,26.43,26.35,26.36,110553.81400208986,8.7939,8.8039,8.7773,8.7806,110553.814
2009-02-13 11:50:00,26.37,26.4,26.35,26.4,106792.05851619644,8.7839,8.7939,8.7773,8.7939,106792.0585
2009-02-13 11:55:00,26.4,26.4,26.37,26.37,197701.1494252873,8.7939,8.7939,8.7839,8.7839,197701.1494
2009-02-13 12:00:00,26.37,26.41,26.37,26.38,171159.87460815045,8.7839,8.7972,8.7839,8.7872,171159.8746
2009-02-13 12:05:00,26.38,26.39,26.35,26.35,92371.99582027168,8.7872,8.7906,8.7773,8.7773,92371.9958
2009-02-13 12:10:00,26.35,26.39,26.33,26.39,272100.3134796238,8.7773,8.7906,8.7706,8.7906,272100.3135
2009-02-13 12:15:00,26.39,26.39,26.32,26.35,162591.43155694878,8.7906,8.7906,8.7673,8.7773,162591.4316
2009-02-13 12:20:00,26.34,26.37,26.33,26.34,427168.23406478576,8.7739,8.7839,8.7706,8.7739,427168.2341
2009-02-13 12:25:00,26.34,26.34,26.32,26.32,156948.79832810868,8.7739,8.7739,8.7673,8.7673,156948.7983
2009-02-13 12:30:00,26.32,26.34,26.3,26.31,235945.6635318704,8.7673,8.7739,8.7606,8.7639,235945.6635
2009-02-13 12:35:00,26.32,26.33,26.3,26.3,135214.21107628004,8.7673,8.7706,8.7606,8.7606,135214.2111
2009-02-13 12:40:00,26.3,26.31,26.28,26.29,111180.77324973876,8.7606,8.7639,8.7539,8.7573,111180.7732
2009-02-13 12:45:00,26.29,26.33,26.26,26.33,187878.78787878787,8.7573,8.7706,8.7473,8.7706,187878.7879
2009-02-13 12:50:00,26.33,26.33,26.22,26.27,307210.0313479624,8.7706,8.7706,8.734,8.7506,307210.0313
2009-02-13 12:55:00,26.27,26.34,26.27,26.33,96551.72413793104,8.7506,8.7739,8.7506,8.7706,96551.7241
2009-02-13 13:00:00,26.33,26.33,26.3,26.32,105956.11285266458,8.7706,8.7706,8.7606,8.7673,105956.1129
2009-02-13 13:05:00,26.32,26.32,26.3,26.32,79832.81086729362,8.7673,8.7673,8.7606,8.7673,79832.8109
2009-02-13 13:10:00,26.31,26.32,26.26,26.26,134169.2789968652,8.7639,8.7673,8.7473,8.7473,134169.279
2009-02-13 13:15:00,26.26,26.37,26.25,26.36,245977.0114942529,8.7473,8.7839,8.7439,8.7806,245977.0115
2009-02-13 13:20:00,26.36,26.36,26.31,26.31,73981.19122257053,8.7806,8.7806,8.7639,8.7639,73981.1912
2009-02-13 13:25:00,26.31,26.34,26.31,26.32,66875.65308254963,8.7639,8.7739,8.7639,8.7673,66875.6531
2009-02-13 13:30:00,26.32,26.32,26.29,26.3,116614.42006269592,8.7673,8.7673,8.7573,8.7606,116614.4201
2009-02-13 13:35:00,26.3,26.32,26.28,26.29,144618.59979101358,8.7606,8.7673,8.7539,8.7573,144618.5998
2009-02-13 13:40:00,26.29,26.36,26.28,26.36,98850.57471264368,8.7573,8.7806,8.7539,8.7806,98850.5747
2009-02-13 13:45:00,26.36,26.46,26.36,26.46,207105.5381400209,8.7806,8.8139,8.7806,8.8139,207105.5381
2009-02-13 13:50:00,26.46,26.52,26.44,26.44,167398.11912225705,8.8139,8.8339,8.8072,8.8072,167398.1191
2009-02-13 13:55:00,26.43,26.46,26.42,26.43,235109.7178683385,8.8039,8.8139,8.8006,8.8039,235109.7179
2009-02-13 14:00:00,26.44,26.5,26.43,26.48,220898.6415882968,8.8072,8.8272,8.8039,8.8206,220898.6416
2009-02-13 14:05:00,26.48,26.48,26.36,26.37,184326.0188087774,8.8206,8.8206,8.7806,8.7839,184326.0188
2009-02-13 14:10:00,26.37,26.47,26.36,26.46,90491.11807732497,8.7839,8.8172,8.7806,8.8139,90491.1181
2009-02-13 14:15:00,26.46,26.46,26.39,26.46,77742.94670846395,8.8139,8.8139,8.7906,8.8139,77742.9467
2009-02-13 14:20:00,26.46,26.47,26.41,26.42,108254.9634273772,8.8139,8.8172,8.7972,8.8006,108254.9634
2009-02-13 14:25:00,26.42,26.44,26.38,26.4,142110.76280041796,8.8006,8.8072,8.7872,8.7939,142110.7628
2009-02-13 14:30:00,26.4,26.4,26.34,26.38,179310.3448275862,8.7939,8.7939,8.7739,8.7872,179310.3448
2009-02-13 14:35:00,26.39,26.42,26.36,26.37,161546.49947753394,8.7906,8.8006,8.7806,8.7839,161546.4995
2009-02-13 14:40:00,26.37,26.39,26.35,26.37,95715.77847439917,8.7839,8.7906,8.7773,8.7839,95715.7785
2009-02-13 14:45:00,26.37,26.38,26.35,26.38,129362.59143155694,8.7839,8.7872,8.7773,8.7872,129362.5914
2009-02-13 14:50:00,26.39,26.44,26.37,26.43,131870.42842215256,8.7906,8.8072,8.7839,8.8039,131870.4284
2009-02-13 14:55:00,26.43,26.44,26.38,26.38,118913.27063740855,8.8039,8.8072,8.7872,8.7872,118913.2706
2009-02-13 15:00:00,26.38,26.39,26.29,26.32,286729.36259143153,8.7872,8.7906,8.7573,8.7673,286729.3626
2009-02-13 15:05:00,26.32,26.35,26.26,26.26,187878.78787878787,8.7673,8.7773,8.7473,8.7473,187878.7879
2009-02-13 15:10:00,26.26,26.27,26.2,26.23,197910.13584117035,8.7473,8.7506,8.7273,8.7373,197910.1358
2009-02-13 15:15:00,26.22,26.24,26.2,26.24,200417.97283176592,8.734,8.7406,8.7273,8.7406,200417.9728
2009-02-13 15:20:00,26.24,26.3,26.24,26.25,189341.69278996863,8.7406,8.7606,8.7406,8.7439,189341.6928
2009-02-13 15:25:00,26.26,26.32,26.26,26.31,179937.3040752351,8.7473,8.7673,8.7473,8.7639,179937.3041
2009-02-13 15:30:00,26.31,26.39,26.31,26.36,154231.97492163008,8.7639,8.7906,8.7639,8.7806,154231.9749
2009-02-13 15:35:00,26.37,26.39,26.35,26.38,165517.24137931035,8.7839,8.7906,8.7773,8.7872,165517.2414
2009-02-13 15:40:00,26.37,26.47,26.37,26.46,193103.4482758621,8.7839,8.8172,8.7839,8.8139,193103.4483
2009-02-13 15:45:00,26.46,26.46,26.36,26.42,234064.7857889237,8.8139,8.8139,8.7806,8.8006,234064.7858
2009-02-13 15:50:00,26.42,26.45,26.42,26.45,225287.35632183903,8.8006,8.8106,8.8006,8.8106,225287.3563
2009-02-13 15:55:00,26.45,26.45,26.26,26.26,634900.7314524555,8.8106,8.8106,8.7473,8.7473,634900.7315
2009-02-17 09:30:00,26.12,26.21,25.76,25.86,606896.5517241379,8.7006,8.7306,8.5807,8.614,606896.5517
2009-02-17 09:35:00,25.85,26.02,25.79,25.79,439498.43260188086,8.6107,8.6673,8.5907,8.5907,439498.4326
2009-02-17 09:40:00,25.79,25.83,25.7,25.72,287983.2810867294,8.5907,8.604,8.5607,8.5674,287983.2811
2009-02-17 09:45:00,25.72,25.75,25.63,25.64,379728.31765935215,8.5674,8.5774,8.5374,8.5408,379728.3177
2009-02-17 09:50:00,25.64,25.78,25.52,25.62,632810.8672936258,8.5408,8.5874,8.5008,8.5341,632810.8673
2009-02-17 09:55:00,25.62,25.69,25.57,25.62,398119.12225705327,8.5341,8.5574,8.5174,8.5341,398119.1223
2009-02-17 10:00:00,25.62,25.79,25.59,25.78,290491.11807732494,8.5341,8.5907,8.5241,8.5874,290491.1181
2009-02-17 10:05:00,25.78,25.88,25.77,25.88,315987.46081504703,8.5874,8.6207,8.5841,8.6207,315987.4608
2009-02-17 10:10:00,25.87,25.97,25.87,25.96,316614.4200626959,8.6174,8.6507,8.6174,8.6473,316614.4201
2009-02-17 10:15:00,25.96,26.0,25.86,25.86,236572.62277951933,8.6473,8.6607,8.614,8.614,236572.6228
2009-02-17 10:20:00,25.85,25.88,25.84,25.85,203970.7419017764,8.6107,8.6207,8.6074,8.6107,203970.7419
2009-02-17 10:25:00,25.85,25.87,25.83,25.85,126018.80877742948,8.6107,8.6174,8.604,8.6107,126018.8088
2009-02-17 10:30:00,25.85,25.89,25.83,25.85,225914.315569488,8.6107,8.624,8.604,8.6107,225914.3156
2009-02-17 10:35:00,25.85,25.87,25.83,25.83,246394.9843260188,8.6107,8.6174,8.604,8.604,246394.9843
2009-02-17 10:40:00,25.84,25.88,25.83,25.88,194984.3260188088,8.6074,8.6207,8.604,8.6207,194984.326
2009-02-17 10:45:00,25.88,25.92,25.87,25.9,159456.63531870427,8.6207,8.634,8.6174,8.6274,159456.6353
2009-02-17 10:50:00,25.91,25.98,25.9,25.93,213375.1306165099,8.6307,8.654,8.6274,8.6374,213375.1306
2009-02-17 10:55:00,25.93,26.01,25.91,25.98,236154.64994775332,8.6374,8.664,8.6307,8.654,236154.6499
2009-02-17 11:00:00,25.98,25.98,25.91,25.95,134796.2382445141,8.654,8.654,8.6307,8.644,134796.2382
2009-02-17 11:05:00,25.96,25.97,25.93,25.96,153605.0156739812,8.6473,8.6507,8.6374,8.6473,153605.0157
2009-02-17 11:10:00,25.96,26.04,25.96,26.03,127481.71368861024,8.6473,8.674,8.6473,8.6707,127481.7137
2009-02-17 11:15:00,26.03,26.06,26.02,26.06,136677.1159874608,8.6707,8.6807,8.6673,8.6807,136677.116
2009-02-17 11:20:00,26.05,26.06,26.01,26.04,197492.1630094044,8.6773,8.6807,8.664,8.674,197492.163
2009-02-17 11:25:00,26.03,26.05,26.0,26.0,96551.72413793104,8.6707,8.6773,8.6607,8.6607,96551.7241
2009-02-17 11:30:00,26.01,26.01,25.92,25.92,196238.24451410657,8.664,8.664,8.634,8.634,196238.2445
2009-02-17 11:35:00,25.92,25.97,25.91,25.94,278996.8652037617,8.634,8.6507,8.6307,8.6407,278996.8652
2009-02-17 11:40:00,25.95,25.98,25.93,25.97,129571.57784743993,8.644,8.654,8.6374,8.6507,129571.5778
2009-02-17 11:45:00,25.98,25.99,25.93,25.93,128317.6593521421,8.654,8.6573,8.6374,8.6374,128317.6594
2009-02-17 11:50:00,25.94,25.94,25.82,25.85,152351.09717868338,8.6407,8.6407,8.6007,8.6107,152351.0972
2009-02-17 11:55:00,25.85,25.85,25.77,25.81,118495.29780564264,8.6107,8.6107,8.5841,8.5974,118495.2978
2009-02-17 12:00:00,25.8,25.82,25.79,25.82,178892.37199582026,8.594,8.6007,8.5907,8.6007,178892.372
2009-02-17 12:05:00,25.82,25.88,25.81,25.87,155067.92058516195,8.6007,8.6207,8.5974,8.6174,155067.9206
2009-02-17 12:10:00,25.87,25.88,25.84,25.86,82758.62068965517,8.6174,8.6207,8.6074,8.614,82758.6207
2009-02-17 12:15:00,25.87,25.87,25.83,25.87,178474.39916405434,8.6174,8.6174,8.604,8.6174,178474.3992
2009-02-17 12:20:00,25.87,25.88,25.79,25.8,142528.7356321839,8.6174,8.6207,8.5907,8.594,142528.7356
2009-02-17 12:25:00,25.8,25.84,25.78,25.82,104284.22152560083,8.594,8.6074,8.5874,8.6007,104284.2215
2009-02-17 12:30:00,25.82,25.85,25.8,25.82,134169.2789968652,8.6007,8.6107,8.594,8.6007,134169.279
2009-02-17 12:35:00,25.82,25.87,25.81,25.87,123928.94461859978,8.6007,8.6174,8.5974,8.6174,123928.9446
2009-02-17 12:40:00,25.87,25.89,25.84,25.86,80250.78369905955,8.6174,8.624,8.6074,8.614,80250.7837
2009-02-17 12:45:00,25.86,25.88,25.82,25.83,77533.96029258097,8.614,8.6207,8.6007,8.604,77533.9603
2009-02-17 12:50:00,25.83,25.84,25.81,25.84,78787.87878787878,8.604,8.6074,8.5974,8.6074,78787.8788
2009-02-17 12:55:00,25.84,25.88,25.84,25.87,56008.35945663532,8.6074,8.6207,8.6074,8.6174,56008.3595
2009-02-17 13:00:00,25.87,25.88,25.81,25.82,80250.78369905955,8.6174,8.6207,8.5974,8.6007,80250.7837
2009-02-17 13:05:00,25.81,25.82,25.79,25.81,80041.7972831766,8.5974,8.6007,8.5907,8.5974,80041.7973
2009-02-17 13:10:00,25.81,25.85,25.79,25.85,140438.87147335423,8.5974,8.6107,8.5907,8.6107,140438.8715
2009-02-17 13:15:00,25.85,25.89,25.84,25.86,99477.53396029258,8.6107,8.624,8.6074,8.614,99477.534
2009-02-17 13:20:00,25.86,25.89,25.82,25.82,142737.72204806688,8.614,8.624,8.6007,8.6007,142737.722
2009-02-17 13:25:00,25.83,25.86,25.8,25.83,89655.1724137931,8.604,8.614,8.594,8.604,89655.1724
2009-02-17 13:30:00,25.83,25.87,25.81,25.87,84639.49843260187,8.604,8.6174,8.5974,8.6174,84639.4984
2009-02-17 13:35:00,25.87,25.87,25.81,25.81,133542.3197492163,8.6174,8.6174,8.5974,8.5974,133542.3197
2009-02-17 13:40:00,25.81,25.85,25.79,25.82,201044.93207941484,8.5974,8.6107,8.5907,8.6007,201044.9321
2009-02-17 13:45:00,25.82,25.86,25.78,25.82,182445.1410658307,8.6007,8.614,8.5874,8.6007,182445.1411
2009-02-17 13:50:00,25.82,25.84,25.8,25.8,94879.83281086729,8.6007,8.6074,8.594,8.594,94879.8328
2009-02-17 13:55:00,25.81,25.81,25.78,25.8,83385.57993730408,8.5974,8.5974,8.5874,8.594,83385.5799
2009-02-17 14:00:00,25.8,25.83,25.79,25.83,72727.27272727272,8.594,8.604,8.5907,8.604,72727.2727
2009-02-17 14:05:00,25.83,25.9,25.83,25.88,104911.18077324974,8.604,8.6274,8.604,8.6207,104911.1808
2009-02-17 14:10:00,25.88,25.91,25.87,25.89,139184.95297805642,8.6207,8.6307,8.6174,8.624,139184.953
2009-02-17 14:15:00,25.89,25.93,25.88,25.89,65203.76175548589,8.624,8.6374,8.6207,8.624,65203.7618
2009-02-17 14:20:00,25.89,25.93,25.85,25.85,94670.84639498431,8.624,8.6374,8.6107,8.6107,94670.8464
2009-02-17 14:25:00,25.85,25.87,25.81,25.83,103866.2486938349,8.6107,8.6174,8.5974,8.604,103866.2487
2009-02-17 14:30:00,25.83,25.89,25.82,25.88,132079.41483803553,8.604,8.624,8.6007,8.6207,132079.4148
2009-02-17 14:35:00,25.87,25.96,25.87,25.94,139811.91222570534,8.6174,8.6473,8.6174,8.6407,139811.9122
2009-02-17 14:40:00,25.94,25.94,25.9,25.93,112225.7053291536,8.6407,8.6407,8.6274,8.6374,112225.7053
2009-02-17 14:45:00,25.93,25.93,25.88,25.89,96760.710553814,8.6374,8.6374,8.6207,8.624,96760.7106
2009-02-17 14:50:00,25.9,25.94,25.89,25.89,127690.7001044932,8.6274,8.6407,8.624,8.624,127690.7001
2009-02-17 14:55:00,25.89,25.89,25.83,25.88,117241.37931034484,8.624,8.624,8.604,8.6207,117241.3793
2009-02-17 15:00:00,25.87,25.87,25.82,25.84,113897.59665621734,8.6174,8.6174,8.6007,8.6074,113897.5967
2009-02-17 15:05:00,25.84,25.95,25.83,25.91,165099.2685475444,8.6074,8.644,8.604,8.6307,165099.2685
2009-02-17 15:10:00,25.92,25.94,25.9,25.93,157575.75757575757,8.634,8.6407,8.6274,8.6374,157575.7576
2009-02-17 15:15:00,25.93,25.98,25.87,25.87,177011.49425287356,8.6374,8.654,8.6174,8.6174,177011.4943
2009-02-17 15:20:00,25.87,25.91,25.83,25.86,206896.5517241379,8.6174,8.6307,8.604,8.614,206896.5517
2009-02-17 15:25:00,25.86,25.9,25.79,25.85,236990.59561128527,8.614,8.6274,8.5907,8.6107,236990.5956
2009-02-17 15:30:00,25.85,26.08,25.85,26.06,464994.7753396029,8.6107,8.6873,8.6107,8.6807,464994.7753
2009-02-17 15:35:00,26.06,26.08,25.97,26.02,335841.17032392893,8.6807,8.6873,8.6507,8.6673,335841.1703
2009-02-17 15:40:00,26.01,26.02,25.84,25.9,494252.8735632184,8.664,8.6673,8.6074,8.6274,494252.8736
2009-02-17 15:45:00,25.9,25.95,25.88,25.89,337931.0344827586,8.6274,8.644,8.6207,8.624,337931.0345
2009-02-17 15:50:00,25.89,25.91,25.82,25.83,451619.64472309296,8.624,8.6307,8.6007,8.604,451619.6447
2009-02-17 15:55:00,25.83,25.85,25.78,25.79,701567.3981191223,8.604,8.6107,8.5874,8.5907,701567.3981
2009-02-18 09:30:00,25.92,26.0,25.76,25.77,308881.9226750261,8.634,8.6607,8.5807,8.5841,308881.9227
2009-02-18 09:35:00,25.77,25.85,25.76,25.83,170114.9425287356,8.5841,8.6107,8.5807,8.604,170114.9425
2009-02-18 09:40:00,25.84,25.86,25.82,25.85,143364.68129571577,8.6074,8.614,8.6007,8.6107,143364.6813
2009-02-18 09:45:00,25.85,25.86,25.78,25.78,130198.53709508882,8.6107,8.614,8.5874,8.5874,130198.5371
2009-02-18 09:50:00,25.77,25.78,25.72,25.76,152142.1107628004,8.5841,8.5874,8.5674,8.5807,152142.1108
2009-02-18 09:55:00,25.76,25.78,25.7,25.71,98641.5882967607,8.5807,8.5874,8.5607,8.5641,98641.5883
2009-02-18 10:00:00,25.71,25.76,25.7,25.73,166562.17345872518,8.5641,8.5807,8.5607,8.5707,166562.1735
2009-02-18 10:05:00,25.74,25.74,25.67,25.69,298223.61546499474,8.5741,8.5741,8.5507,8.5574,298223.6155
2009-02-18 10:10:00,25.7,25.76,25.66,25.73,184117.03239289444,8.5607,8.5807,8.5474,8.5707,184117.0324
2009-02-18 10:15:00,25.73,25.81,25.72,25.77,139602.92580982237,8.5707,8.5974,8.5674,8.5841,139602.9258
2009-02-18 10:20:00,25.76,25.82,25.76,25.79,84639.49843260187,8.5807,8.6007,8.5807,8.5907,84639.4984
2009-02-18 10:25:00,25.79,25.79,25.7,25.7,107628.00417972832,8.5907,8.5907,8.5607,8.5607,107628.0042
2009-02-18 10:30:00,25.7,25.8,25.7,25.77,125182.8631138976,8.5607,8.594,8.5607,8.5841,125182.8631
2009-02-18 10:35:00,25.78,25.79,25.74,25.74,128526.64576802508,8.5874,8.5907,8.5741,8.5741,128526.6458
2009-02-18 10:40:00,25.74,25.81,25.74,25.77,134587.25182863112,8.5741,8.5974,8.5741,8.5841,134587.2518
2009-02-18 10:45:00,25.77,25.82,25.76,25.8,157366.7711598746,8.5841,8.6007,8.5807,8.594,157366.7712
2009-02-18 10:50:00,25.8,25.83,25.79,25.81,155485.8934169279,8.594,8.604,8.5907,8.5974,155485.8934
2009-02-18 10:55:00,25.8,25.81,25.75,25.76,191013.5841170324,8.594,8.5974,8.5774,8.5807,191013.5841
2009-02-18 11:00:00,25.76,25.76,25.71,25.74,74608.15047021944,8.5807,8.5807,8.5641,8.5741,74608.1505
2009-02-18 11:05:00,25.74,25.75,25.72,25.74,119749.21630094045,8.5741,8.5774,8.5674,8.5741,119749.2163
2009-02-18 11:10:00,25.74,25.78,25.73,25.73,112434.69174503656,8.5741,8.5874,8.5707,8.5707,112434.6917
2009-02-18 11:15:00,25.73,25.78,25.73,25.73,131870.42842215256,8.5707,8.5874,8.5707,8.5707,131870.4284
2009-02-18 11:20:00,25.73,25.78,25.73,25.78,175757.57575757577,8.5707,8.5874,8.5707,8.5874,175757.5758
2009-02-18 11:25:00,25.77,25.88,25.77,25.88,187042.842215256,8.5841,8.6207,8.5841,8.6207,187042.8422
2009-02-18 11:30:00,25.88,25.89,25.87,25.89,71264.36781609195,8.6207,8.624,8.6174,8.624,71264.3678
2009-02-18 11:35:00,25.89,25.92,25.87,25.91,84848.48484848485,8.624,8.634,8.6174,8.6307,84848.4848
2009-02-18 11:40:00,25.9,25.96,25.89,25.96,86938.34900731452,8.6274,8.6473,8.624,8.6473,86938.349
2009-02-18 11:45:00,25.96,25.96,25.88,25.88,89446.18599791013,8.6473,8.6473,8.6207,8.6207,89446.186
2009-02-18 11:50:00,25.88,25.88,25.83,25.85,86102.40334378266,8.6207,8.6207,8.604,8.6107,86102.4033
2009-02-18 11:55:00,25.85,25.91,25.85,25.88,164472.3092998955,8.6107,8.6307,8.6107,8.6207,164472.3093
2009-02-18 12:00:00,25.88,25.89,25.86,25.89,87147.3354231975,8.6207,8.624,8.614,8.624,87147.3354
2009-02-18 12:05:00,25.88,25.91,25.84,25.9,157157.78474399162,8.6207,8.6307,8.6074,8.6274,157157.7847
2009-02-18 12:10:00,25.9,25.92,25.87,25.87,138557.99373040753,8.6274,8.634,8.6174,8.6174,138557.9937
2009-02-18 12:15:00,25.87,25.88,25.84,25.84,110553.81400208986,8.6174,8.6207,8.6074,8.6074,110553.814
2009-02-18 12:20:00,25.84,25.89,25.84,25.88,67920.58516196447,8.6074,8.624,8.6074,8.6207,67920.5852
2009-02-18 12:25:00,25.87,25.89,25.84,25.86,66248.69383490073,8.6174,8.624,8.6074,8.614,66248.6938
2009-02-18 12:30:00,25.86,25.91,25.84,25.84,102403.34378265412,8.614,8.6307,8.6074,8.6074,102403.3438
2009-02-18 12:35:00,25.84,25.87,25.79,25.8,95088.81922675026,8.6074,8.6174,8.5907,8.594,95088.8192
2009-02-18 12:40:00,25.8,25.83,25.79,25.83,50992.685475444094,8.594,8.604,8.5907,8.604,50992.6855
2009-02-18 12:45:00,25.83,25.85,25.8,25.81,85684.43051201671,8.604,8.6107,8.594,8.5974,85684.4305
2009-02-18 12:50:00,25.81,25.86,25.78,25.86,130407.52351097178,8.5974,8.614,8.5874,8.614,130407.5235
2009-02-18 12:55:00,25.86,25.89,25.83,25.86,132915.3605015674,8.614,8.624,8.604,8.614,132915.3605
2009-02-18 13:00:00,25.86,25.92,25.85,25.87,129571.57784743993,8.614,8.634,8.6107,8.6174,129571.5778
2009-02-18 13:05:00,25.87,25.9,25.85,25.87,149007.3145245559,8.6174,8.6274,8.6107,8.6174,149007.3145
2009-02-18 13:10:00,25.87,25.91,25.85,25.9,85893.41692789969,8.6174,8.6307,8.6107,8.6274,85893.4169
2009-02-18 13:15:00,25.9,25.9,25.81,25.81,141901.776384535,8.6274,8.6274,8.5974,8.5974,141901.7764
2009-02-18 13:20:00,25.81,25.83,25.78,25.82,139393.9393939394,8.5974,8.604,8.5874,8.6007,139393.9394
2009-02-18 13:25:00,25.82,25.87,25.82,25.83,72936.2591431557,8.6007,8.6174,8.6007,8.604,72936.2591
2009-02-18 13:30:00,25.83,25.84,25.81,25.83,63113.89759665621,8.604,8.6074,8.5974,8.604,63113.8976
2009-02-18 13:35:00,25.83,25.84,25.74,25.75,122048.06687565308,8.604,8.6074,8.5741,8.5774,122048.0669
2009-02-18 13:40:00,25.75,25.77,25.73,25.76,71264.36781609195,8.5774,8.5841,8.5707,8.5807,71264.3678
2009-02-18 13:45:00,25.77,25.82,25.76,25.8,119749.21630094045,8.5841,8.6007,8.5807,8.594,119749.2163
2009-02-18 13:50:00,25.8,25.82,25.78,25.81,113061.65099268548,8.594,8.6007,8.5874,8.5974,113061.651
2009-02-18 13:55:00,25.81,25.84,25.8,25.82,88401.25391849529,8.5974,8.6074,8.594,8.6007,88401.2539
2009-02-18 14:00:00,25.82,25.9,25.8,25.88,184535.0052246604,8.6007,8.6274,8.594,8.6207,184535.0052
2009-02-18 14:05:00,25.88,25.89,25.85,25.89,228631.1389759665,8.6207,8.624,8.6107,8.624,228631.139
2009-02-18 14:10:00,25.89,25.89,25.74,25.75,252246.60397074188,8.624,8.624,8.5741,8.5774,252246.604
2009-02-18 14:15:00,25.74,25.86,25.72,25.84,200835.94566353183,8.5741,8.614,8.5674,8.6074,200835.9457
2009-02-18 14:20:00,25.84,25.95,25.83,25.95,196238.24451410657,8.6074,8.644,8.604,8.644,196238.2445
2009-02-18 14:25:00,25.95,25.99,25.89,25.99,165726.22779519332,8.644,8.6573,8.624,8.6573,165726.2278
2009-02-18 14:30:00,25.99,26.02,25.97,25.98,191431.5569487984,8.6573,8.6673,8.6507,8.654,191431.5569
2009-02-18 14:35:00,25.98,26.0,25.96,26.0,357993.7304075235,8.654,8.6607,8.6473,8.6607,357993.7304
2009-02-18 14:40:00,25.99,26.01,25.95,25.96,467084.6394984326,8.6573,8.664,8.644,8.6473,467084.6395
2009-02-18 14:45:00,25.97,25.98,25.92,25.93,150888.1922675026,8.6507,8.654,8.634,8.6374,150888.1923
2009-02-18 14:50:00,25.94,25.95,25.9,25.9,104702.19435736677,8.6407,8.644,8.6274,8.6274,104702.1944
2009-02-18 14:55:00,25.91,26.02,25.87,26.0,213793.10344827583,8.6307,8.6673,8.6174,8.6607,213793.1034
2009-02-18 15:00:00,26.0,26.02,25.95,25.99,162800.41797283175,8.6607,8.6673,8.644,8.6573,162800.418
2009-02-18 15:05:00,25.99,26.01,25.94,25.96,248902.8213166144,8.6573,8.664,8.6407,8.6473,248902.8213
2009-02-18 15:10:00,25.95,26.06,25.95,26.03,326018.80877742945,8.644,8.6807,8.644,8.6707,326018.8088
2009-02-18 15:15:00,26.04,26.04,25.99,25.99,217345.8725182863,8.674,8.674,8.6573,8.6573,217345.8725
2009-02-18 15:20:00,25.99,26.04,25.93,25.98,224451.4106583072,8.6573,8.674,8.6374,8.654,224451.4107
2009-02-18 15:25:00,25.98,26.02,25.91,25.92,187042.842215256,8.654,8.6673,8.6307,8.634,187042.8422
2009-02-18 15:30:00,25.92,25.93,25.89,25.91,177847.43991640542,8.634,8.6374,8.624,8.6307,177847.4399
2009-02-18 15:35:00,25.91,25.92,25.87,25.91,163427.37722048067,8.6307,8.634,8.6174,8.6307,163427.3772
2009-02-18 15:40:00,25.91,25.98,25.88,25.94,233228.84012539184,8.6307,8.654,8.6207,8.6407,233228.8401
2009-02-18 15:45:00,25.95,25.95,25.91,25.91,171159.87460815045,8.644,8.644,8.6307,8.6307,171159.8746
2009-02-18 15:50:00,25.91,25.97,25.9,25.93,270010.44932079414,8.6307,8.6507,8.6274,8.6374,270010.4493
2009-02-18 15:55:00,25.93,25.99,25.92,25.92,475026.1233019854,8.6374,8.6573,8.634,8.634,475026.1233
2009-02-19 09:30:00,25.67,26.11,25.67,25.98,319540.2298850575,8.5507,8.6973,8.5507,8.654,319540.2299
2009-02-19 09:35:00,25.98,26.08,25.89,26.05,188923.7199582027,8.654,8.6873,8.624,8.6773,188923.72
2009-02-19 09:40:00,26.05,26.16,26.04,26.11,94043.88714733542,8.6773,8.714,8.674,8.6973,94043.8871
2009-02-19 09:45:00,26.12,26.15,26.05,26.08,181609.19540229885,8.7006,8.7106,8.6773,8.6873,181609.1954
2009-02-19 09:50:00,26.08,26.13,26.06,26.11,173667.71159874607,8.6873,8.704,8.6807,8.6973,173667.7116
2009-02-19 09:55:00,26.11,26.13,26.05,26.08,200835.94566353183,8.6973,8.704,8.6773,8.6873,200835.9457
2009-02-19 10:00:00,26.08,26.11,26.04,26.06,146708.46394984325,8.6873,8.6973,8.674,8.6807,146708.4639
2009-02-19 10:05:00,26.06,26.09,26.03,26.06,130825.49634273772,8.6807,8.6906,8.6707,8.6807,130825.4963
2009-02-19 10:10:00,26.06,26.09,26.05,26.08,137513.0616509927,8.6807,8.6906,8.6773,8.6873,137513.0617
2009-02-19 10:15:00,26.08,26.08,25.99,26.0,134169.2789968652,8.6873,8.6873,8.6573,8.6607,134169.279
2009-02-19 10:20:00,26.0,26.04,26.0,26.02,121212.1212121212,8.6607,8.674,8.6607,8.6673,121212.1212
2009-02-19 10:25:00,26.02,26.06,26.01,26.03,87983.28108672936,8.6673,8.6807,8.664,8.6707,87983.2811
2009-02-19 10:30:00,26.03,26.08,26.03,26.06,112434.69174503656,8.6707,8.6873,8.6707,8.6807,112434.6917
2009-02-19 10:35:00,26.07,26.12,26.07,26.12,136468.12957157785,8.684,8.7006,8.684,8.7006,136468.1296
2009-02-19 10:40:00,26.12,26.15,26.12,26.14,84012.53918495297,8.7006,8.7106,8.7006,8.7073,84012.5392
2009-02-19 10:45:00,26.14,26.14,26.11,26.11,64576.80250783699,8.7073,8.7073,8.6973,8.6973,64576.8025
2009-02-19 10:50:00,26.11,26.14,26.09,26.1,117241.37931034484,8.6973,8.7073,8.6906,8.694,117241.3793
2009-02-19 10:55:00,26.1,26.14,26.08,26.12,144618.59979101358,8.694,8.7073,8.6873,8.7006,144618.5998
2009-02-19 11:00:00,26.12,26.16,26.06,26.12,219853.7095088819,8.7006,8.714,8.6807,8.7006,219853.7095
2009-02-19 11:05:00,26.12,26.16,26.12,26.15,163636.36363636362,8.7006,8.714,8.7006,8.7106,163636.3636
2009-02-19 11:10:00,26.15,26.2,26.15,26.17,113897.59665621734,8.7106,8.7273,8.7106,8.7173,113897.5967
2009-02-19 11:15:00,26.17,26.17,26.14,26.15,75862.06896551723,8.7173,8.7173,8.7073,8.7106,75862.069
2009-02-19 11:20:00,26.15,26.15,26.11,26.12,147962.38244514106,8.7106,8.7106,8.6973,8.7006,147962.3824
2009-02-19 11:25:00,26.12,26.17,26.12,26.17,152560.08359456636,8.7006,8.7173,8.7006,8.7173,152560.0836
2009-02-19 11:30:00,26.17,26.17,26.15,26.16,89655.1724137931,8.7173,8.7173,8.7106,8.714,89655.1724
2009-02-19 11:35:00,26.16,26.19,26.14,26.16,129153.60501567398,8.714,8.724,8.7073,8.714,129153.605
2009-02-19 11:40:00,26.17,26.18,26.08,26.1,123092.99895506792,8.7173,8.7206,8.6873,8.694,123092.999
2009-02-19 11:45:00,26.1,26.14,26.08,26.13,63531.87042842215,8.694,8.7073,8.6873,8.704,63531.8704
2009-02-19 11:50:00,26.13,26.16,26.08,26.08,101567.39811912226,8.704,8.714,8.6873,8.6873,101567.3981
2009-02-19 11:55:00,26.08,26.11,26.06,26.1,236781.6091954023,8.6873,8.6973,8.6807,8.694,236781.6092
2009-02-19 12:00:00,26.1,26.11,26.02,26.02,154231.97492163008,8.694,8.6973,8.6673,8.6673,154231.9749
2009-02-19 12:05:00,26.03,26.03,26.0,26.01,191849.52978056425,8.6707,8.6707,8.6607,8.664,191849.5298
2009-02-19 12:10:00,26.01,26.03,25.98,26.01,174921.63009404388,8.664,8.6707,8.654,8.664,174921.6301
2009-02-19 12:15:00,26.01,26.04,26.01,26.02,165517.24137931035,8.664,8.674,8.664,8.6673,165517.2414
2009-02-19 12:20:00,26.02,26.07,26.01,26.06,125182.8631138976,8.6673,8.684,8.664,8.6807,125182.8631
2009-02-19 12:25:00,26.06,26.06,26.01,26.04,66248.69383490073,8.6807,8.6807,8.664,8.674,66248.6938
2009-02-19 12:30:00,26.03,26.04,26.0,26.03,84221.52560083594,8.6707,8.674,8.6607,8.6707,84221.5256
2009-02-19 12:35:00,26.03,26.04,26.03,26.04,49320.79414838035,8.6707,8.674,8.6707,8.674,49320.7941
2009-02-19 12:40:00,26.04,26.04,26.02,26.03,69801.46290491118,8.674,8.674,8.6673,8.6707,69801.4629
2009-02-19 12:45:00,26.03,26.04,25.98,25.99,61859.97910135841,8.6707,8.674,8.654,8.6573,61859.9791
2009-02-19 12:50:00,25.98,26.04,25.98,26.01,88401.25391849529,8.654,8.674,8.654,8.664,88401.2539
2009-02-19 12:55:00,26.01,26.02,25.99,25.99,47439.91640543364,8.664,8.6673,8.6573,8.6573,47439.9164
2009-02-19 13:00:00,25.99,26.0,25.95,25.95,64576.80250783699,8.6573,8.6607,8.644,8.644,64576.8025
2009-02-19 13:05:00,25.96,26.05,25.95,26.03,119540.22988505747,8.6473,8.6773,8.644,8.6707,119540.2299
2009-02-19 13:10:00,26.04,26.04,26.02,26.04,77115.98746081504,8.674,8.674,8.6673,8.674,77115.9875
2009-02-19 13:15:00,26.04,26.06,26.01,26.04,67084.6394984326,8.674,8.6807,8.664,8.674,67084.6395
2009-02-19 13:20:00,26.05,26.11,26.03,26.11,181191.2225705329,8.6773,8.6973,8.6707,8.6973,181191.2226
2009-02-19 13:25:00,26.11,26.17,26.1,26.17,112434.69174503656,8.6973,8.7173,8.694,8.7173,112434.6917
2009-02-19 13:30:00,26.17,26.17,26.13,26.13,192685.4754440961,8.7173,8.7173,8.704,8.704,192685.4754
2009-02-19 13:35:00,26.13,26.14,26.12,26.13,70428.42215256009,8.704,8.7073,8.7006,8.704,70428.4222
2009-02-19 13:40:00,26.13,26.14,26.12,26.14,131452.4555903866,8.704,8.7073,8.7006,8.7073,131452.4556
2009-02-19 13:45:00,26.13,26.16,26.13,26.15,110971.7868338558,8.704,8.714,8.704,8.7106,110971.7868
2009-02-19 13:50:00,26.15,26.17,26.15,26.16,76280.04179728318,8.7106,8.7173,8.7106,8.714,76280.0418
2009-02-19 13:55:00,26.16,26.16,26.13,26.14,224451.4106583072,8.714,8.714,8.704,8.7073,224451.4107
2009-02-19 14:00:00,26.15,26.15,26.12,26.13,199582.02716823405,8.7106,8.7106,8.7006,8.704,199582.0272
2009-02-19 14:05:00,26.13,26.14,26.12,26.12,142528.7356321839,8.704,8.7073,8.7006,8.7006,142528.7356
2009-02-19 14:10:00,26.13,26.14,26.12,26.12,177220.48066875653,8.704,8.7073,8.7006,8.7006,177220.4807
2009-02-19 14:15:00,26.12,26.13,26.07,26.07,346708.46394984325,8.7006,8.704,8.684,8.684,346708.4639
2009-02-19 14:20:00,26.07,26.09,26.07,26.08,250156.7398119122,8.684,8.6906,8.684,8.6873,250156.7398
2009-02-19 14:25:00,26.08,26.09,26.07,26.08,328735.632183908,8.6873,8.6906,8.684,8.6873,328735.6322
2009-02-19 14:30:00,26.08,26.08,26.05,26.07,315360.5015673981,8.6873,8.6873,8.6773,8.684,315360.5016
2009-02-19 14:35:00,26.07,26.08,26.06,26.08,249738.7669801463,8.684,8.6873,8.6807,8.6873,249738.767
2009-02-19 14:40:00,26.08,26.09,26.02,26.03,294879.8328108673,8.6873,8.6906,8.6673,8.6707,294879.8328
2009-02-19 14:45:00,26.03,26.08,26.02,26.03,229258.09822361547,8.6707,8.6873,8.6673,8.6707,229258.0982
2009-02-19 14:50:00,26.03,26.11,26.03,26.09,203552.76907001043,8.6707,8.6973,8.6707,8.6906,203552.7691
2009-02-19 14:55:00,26.1,26.13,26.09,26.09,104702.19435736677,8.694,8.704,8.6906,8.6906,104702.1944
2009-02-19 15:00:00,26.09,26.14,26.09,26.09,119540.22988505747,8.6906,8.7073,8.6906,8.6906,119540.2299
2009-02-19 15:05:00,26.09,26.09,26.04,26.05,152560.08359456636,8.6906,8.6906,8.674,8.6773,152560.0836
2009-02-19 15:10:00,26.04,26.05,25.99,26.02,309926.8547544409,8.674,8.6773,8.6573,8.6673,309926.8548
2009-02-19 15:15:00,26.02,26.04,25.98,26.03,364890.2821316614,8.6673,8.674,8.654,8.6707,364890.2821
2009-02-19 15:20:00,26.03,26.06,26.02,26.06,212539.18495297804,8.6707,8.6807,8.6673,8.6807,212539.185
2009-02-19 15:25:00,26.05,26.16,26.05,26.13,317241.3793103448,8.6773,8.714,8.6773,8.704,317241.3793
2009-02-19 15:30:00,26.12,26.14,26.05,26.06,318913.27063740854,8.7006,8.7073,8.6773,8.6807,318913.2706
2009-02-19 15:35:00,26.06,26.09,26.04,26.04,242842.21525600835,8.6807,8.6906,8.674,8.674,242842.2153
2009-02-19 15:40:00,26.05,26.16,26.03,26.15,319749.21630094043,8.6773,8.714,8.6707,8.7106,319749.2163
2009-02-19 15:45:00,26.15,26.22,26.12,26.19,351933.12434691744,8.7106,8.734,8.7006,8.724,351933.1243
2009-02-19 15:50:00,26.18,26.18,26.08,26.08,370323.9289446186,8.7206,8.7206,8.6873,8.6873,370323.9289
2009-02-19 15:55:00,26.08,26.08,26.0,26.04,811285.2664576803,8.6873,8.6873,8.6607,8.674,811285.2665
2009-02-20 09:30:00,25.87,26.01,25.65,25.83,2160083.594566353,8.6174,8.664,8.5441,8.604,2160083.5946
2009-02-20 09:35:00,25.82,25.87,25.78,25.84,229467.0846394984,8.6007,8.6174,8.5874,8.6074,229467.0846
2009-02-20 09:40:00,25.84,25.99,25.84,25.99,176175.5485893417,8.6074,8.6573,8.6074,8.6573,176175.5486
2009-02-20 09:45:00,25.99,26.08,25.96,25.98,267502.6123301985,8.6573,8.6873,8.6473,8.654,267502.6123
2009-02-20 09:50:00,25.98,26.07,25.98,26.05,165308.25496342735,8.654,8.684,8.654,8.6773,165308.255
2009-02-20 09:55:00,26.05,26.15,26.04,26.13,210658.3072100313,8.6773,8.7106,8.674,8.704,210658.3072
2009-02-20 10:00:00,26.13,26.13,25.98,25.99,187669.8014629049,8.704,8.704,8.654,8.6573,187669.8015
2009-02-20 10:05:00,25.98,26.06,25.98,26.06,267711.5987460815,8.654,8.6807,8.654,8.6807,267711.5987
2009-02-20 10:10:00,26.06,26.06,25.92,25.92,225496.34273772204,8.6807,8.6807,8.634,8.634,225496.3427
2009-02-20 10:15:00,25.92,25.93,25.87,25.92,254127.4817136886,8.634,8.6374,8.6174,8.634,254127.4817
2009-02-20 10:20:00,25.92,25.93,25.89,25.89,183281.08672936252,8.634,8.6374,8.624,8.624,183281.0867
2009-02-20 10:25:00,25.9,25.94,25.87,25.91,247439.91640543364,8.6274,8.6407,8.6174,8.6307,247439.9164
2009-02-20 10:30:00,25.91,25.93,25.89,25.93,182027.1682340648,8.6307,8.6374,8.624,8.6374,182027.1682
2009-02-20 10:35:00,25.93,26.03,25.91,26.02,252246.60397074188,8.6374,8.6707,8.6307,8.6673,252246.604
2009-02-20 10:40:00,26.02,26.13,25.99,26.12,414629.0491118077,8.6673,8.704,8.6573,8.7006,414629.0491
2009-02-20 10:45:00,26.12,26.15,26.11,26.13,227377.2204806688,8.7006,8.7106,8.6973,8.704,227377.2205
2009-02-20 10:50:00,26.12,26.13,26.03,26.11,379519.3312434692,8.7006,8.704,8.6707,8.6973,379519.3312
2009-02-20 10:55:00,26.11,26.12,26.02,26.03,306583.0721003135,8.6973,8.7006,8.6673,8.6707,306583.0721
2009-02-20 11:00:00,26.03,26.07,26.02,26.02,99268.5475444096,8.6707,8.684,8.6673,8.6673,99268.5475
2009-02-20 11:05:00,26.02,26.03,26.0,26.02,180773.249738767,8.6673,8.6707,8.6607,8.6673,180773.2497
2009-02-20 11:10:00,26.03,26.03,25.96,25.96,110762.80041797285,8.6707,8.6707,8.6473,8.6473,110762.8004
2009-02-20 11:15:00,25.95,25.97,25.93,25.94,173249.73876698015,8.644,8.6507,8.6374,8.6407,173249.7388
2009-02-20 11:20:00,25.94,25.98,25.93,25.93,61859.97910135841,8.6407,8.654,8.6374,8.6374,61859.9791
2009-02-20 11:25:00,25.93,25.93,25.91,25.92,90700.10449320794,8.6374,8.6374,8.6307,8.634,90700.1045
2009-02-20 11:30:00,25.92,25.92,25.79,25.81,161964.4723092999,8.634,8.634,8.5907,8.5974,161964.4723
2009-02-20 11:35:00,25.81,25.86,25.79,25.82,258307.210031348,8.5974,8.614,8.5907,8.6007,258307.21
2009-02-20 11:40:00,25.83,25.89,25.82,25.87,86520.37617554859,8.604,8.624,8.6007,8.6174,86520.3762
2009-02-20 11:45:00,25.88,25.9,25.85,25.9,73981.19122257053,8.6207,8.6274,8.6107,8.6274,73981.1912
2009-02-20 11:50:00,25.9,25.9,25.84,25.87,110971.7868338558,8.6274,8.6274,8.6074,8.6174,110971.7868
2009-02-20 11:55:00,25.87,25.9,25.86,25.86,69174.50365726228,8.6174,8.6274,8.614,8.614,69174.5037
2009-02-20 12:00:00,25.86,25.93,25.85,25.93,79832.81086729362,8.614,8.6374,8.6107,8.6374,79832.8109
2009-02-20 12:05:00,25.93,25.94,25.91,25.93,120794.14838035528,8.6374,8.6407,8.6307,8.6374,120794.1484
2009-02-20 12:10:00,25.93,25.98,25.93,25.93,145872.5182863114,8.6374,8.654,8.6374,8.6374,145872.5183
2009-02-20 12:15:00,25.93,25.94,25.9,25.92,116405.43364681296,8.6374,8.6407,8.6274,8.634,116405.4336
2009-02-20 12:20:00,25.91,25.93,25.9,25.92,89864.15882967607,8.6307,8.6374,8.6274,8.634,89864.1588
2009-02-20 12:25:00,25.92,25.94,25.91,25.94,61024.03343782654,8.634,8.6407,8.6307,8.6407,61024.0334
2009-02-20 12:30:00,25.94,25.94,25.91,25.93,69801.46290491118,8.6407,8.6407,8.6307,8.6374,69801.4629
2009-02-20 12:35:00,25.93,25.96,25.9,25.91,95506.7920585162,8.6374,8.6473,8.6274,8.6307,95506.7921
2009-02-20 12:40:00,25.9,25.92,25.84,25.85,80668.7565308255,8.6274,8.634,8.6074,8.6107,80668.7565
2009-02-20 12:45:00,25.85,25.86,25.78,25.78,158829.67607105538,8.6107,8.614,8.5874,8.5874,158829.6761
2009-02-20 12:50:00,25.78,25.8,25.77,25.78,165099.2685475444,8.5874,8.594,8.5841,8.5874,165099.2685
2009-02-20 12:55:00,25.78,25.82,25.78,25.82,159456.63531870427,8.5874,8.6007,8.5874,8.6007,159456.6353
2009-02-20 13:00:00,25.82,25.82,25.77,25.82,260397.07419017763,8.6007,8.6007,8.5841,8.6007,260397.0742
2009-02-20 13:05:00,25.81,25.86,25.77,25.8,141065.83072100312,8.5974,8.614,8.5841,8.594,141065.8307
2009-02-20 13:10:00,25.8,25.81,25.75,25.79,197074.19017763843,8.594,8.5974,8.5774,8.5907,197074.1902
2009-02-20 13:15:00,25.79,25.79,25.73,25.76,145245.55903866247,8.5907,8.5907,8.5707,8.5807,145245.559
2009-02-20 13:20:00,25.76,25.8,25.75,25.77,121630.09404388716,8.5807,8.594,8.5774,8.5841,121630.094
2009-02-20 13:25:00,25.77,25.82,25.76,25.79,113270.63740856844,8.5841,8.6007,8.5807,8.5907,113270.6374
2009-02-20 13:30:00,25.79,25.83,25.78,25.82,92163.00940438872,8.5907,8.604,8.5874,8.6007,92163.0094
2009-02-20 13:35:00,25.82,25.83,25.8,25.83,88610.24033437826,8.6007,8.604,8.594,8.604,88610.2403
2009-02-20 13:40:00,25.83,25.87,25.81,25.87,124973.87669801465,8.604,8.6174,8.5974,8.6174,124973.8767
2009-02-20 13:45:00,25.86,25.86,25.8,25.83,103030.30303030302,8.614,8.614,8.594,8.604,103030.303
2009-02-20 13:50:00,25.83,25.9,25.83,25.88,110344.8275862069,8.604,8.6274,8.604,8.6207,110344.8276
2009-02-20 13:55:00,25.88,25.9,25.82,25.86,168025.07836990594,8.6207,8.6274,8.6007,8.614,168025.0784
2009-02-20 14:00:00,25.86,25.86,25.79,25.83,129780.56426332289,8.614,8.614,8.5907,8.604,129780.5643
2009-02-20 14:05:00,25.83,25.85,25.81,25.82,147126.4367816092,8.604,8.6107,8.5974,8.6007,147126.4368
2009-02-20 14:10:00,25.82,25.84,25.8,25.82,108672.93625914316,8.6007,8.6074,8.594,8.6007,108672.9363
2009-02-20 14:15:00,25.82,25.98,25.81,25.9,359456.6353187043,8.6007,8.654,8.5974,8.6274,359456.6353
2009-02-20 14:20:00,25.9,26.06,25.87,26.05,296133.75130616507,8.6274,8.6807,8.6174,8.6773,296133.7513
2009-02-20 14:25:00,26.06,26.09,25.92,25.93,299686.5203761755,8.6807,8.6906,8.634,8.6374,299686.5204
2009-02-20 14:30:00,25.93,26.0,25.91,25.92,224033.43782654128,8.6374,8.6607,8.6307,8.634,224033.4378
2009-02-20 14:35:00,25.93,26.09,25.88,26.03,280877.74294670846,8.6374,8.6906,8.6207,8.6707,280877.7429
2009-02-20 14:40:00,26.04,26.08,25.97,26.0,177220.48066875653,8.674,8.6873,8.6507,8.6607,177220.4807
2009-02-20 14:45:00,26.0,26.11,25.95,26.09,247439.91640543364,8.6607,8.6973,8.644,8.6906,247439.9164
2009-02-20 14:50:00,26.09,26.14,26.06,26.07,331452.45559038664,8.6906,8.7073,8.6807,8.684,331452.4556
2009-02-20 14:55:00,26.06,26.08,25.99,26.0,233855.7993730408,8.6807,8.6873,8.6573,8.6607,233855.7994
2009-02-20 15:00:00,26.0,26.0,25.89,25.93,244096.13375130616,8.6607,8.6607,8.624,8.6374,244096.1338
2009-02-20 15:05:00,25.93,26.01,25.91,25.93,232392.89446186,8.6374,8.664,8.6307,8.6374,232392.8945
2009-02-20 15:10:00,25.93,25.93,25.87,25.9,218181.81818181812,8.6374,8.6374,8.6174,8.6274,218181.8182
2009-02-20 15:15:00,25.91,25.93,25.85,25.87,120794.14838035528,8.6307,8.6374,8.6107,8.6174,120794.1484
2009-02-20 15:20:00,25.88,25.91,25.82,25.84,177847.43991640542,8.6207,8.6307,8.6007,8.6074,177847.4399
2009-02-20 15:25:00,25.84,25.85,25.76,25.77,299268.5475444096,8.6074,8.6107,8.5807,8.5841,299268.5475
2009-02-20 15:30:00,25.77,25.83,25.73,25.82,249111.80773249737,8.5841,8.604,8.5707,8.6007,249111.8077
2009-02-20 15:35:00,25.82,25.9,25.81,25.88,211285.26645768023,8.6007,8.6274,8.5974,8.6207,211285.2665
2009-02-20 15:40:00,25.88,25.94,25.82,25.83,316823.40647857887,8.6207,8.6407,8.6007,8.604,316823.4065
2009-02-20 15:45:00,25.83,25.89,25.81,25.87,317241.3793103448,8.604,8.624,8.5974,8.6174,317241.3793
2009-02-20 15:50:00,25.87,25.95,25.85,25.9,471891.3270637408,8.6174,8.644,8.6107,8.6274,471891.3271
2009-02-20 15:55:00,25.9,25.94,25.85,25.86,495088.81922675023,8.6274,8.6407,8.6107,8.614,495088.8192
2009-02-23 09:30:00,25.57,26.07,25.56,26.02,305329.15360501566,8.5174,8.684,8.5141,8.6673,305329.1536
2009-02-23 09:35:00,26.02,26.02,25.84,25.92,243887.1473354232,8.6673,8.6673,8.6074,8.634,243887.1473
2009-02-23 09:40:00,25.92,25.95,25.84,25.85,111180.77324973876,8.634,8.644,8.6074,8.6107,111180.7732
2009-02-23 09:45:00,25.86,25.86,25.82,25.86,157575.75757575757,8.614,8.614,8.6007,8.614,157575.7576
2009-02-23 09:50:00,25.86,25.92,25.83,25.86,158829.67607105538,8.614,8.634,8.604,8.614,158829.6761
2009-02-23 09:55:00,25.86,25.89,25.84,25.85,127899.68652037616,8.614,8.624,8.6074,8.6107,127899.6865
2009-02-23 10:00:00,25.86,25.89,25.83,25.84,268129.5715778474,8.614,8.624,8.604,8.6074,268129.5716
2009-02-23 10:05:00,25.84,25.88,25.83,25.87,138557.99373040753,8.6074,8.6207,8.604,8.6174,138557.9937
2009-02-23 10:10:00,25.87,25.88,25.8,25.82,187460.815047022,8.6174,8.6207,8.594,8.6007,187460.815
2009-02-23 10:15:00,25.82,25.91,25.82,25.89,121003.13479623824,8.6007,8.6307,8.6007,8.624,121003.1348
2009-02-23 10:20:00,25.89,25.93,25.89,25.92,145454.54545454544,8.624,8.6374,8.624,8.634,145454.5455
2009-02-23 10:25:00,25.92,25.92,25.86,25.87,126645.76802507836,8.634,8.634,8.614,8.6174,126645.768
2009-02-23 10:30:00,25.87,25.88,25.81,25.83,178683.3855799373,8.6174,8.6207,8.5974,8.604,178683.3856
2009-02-23 10:35:00,25.83,25.84,25.78,25.83,190804.5977011494,8.604,8.6074,8.5874,8.604,190804.5977
2009-02-23 10:40:00,25.83,25.93,25.83,25.93,152769.07001044933,8.604,8.6374,8.604,8.6374,152769.07
2009-02-23 10:45:00,25.92,25.93,25.88,25.89,183281.08672936252,8.634,8.6374,8.6207,8.624,183281.0867
2009-02-23 10:50:00,25.89,25.92,25.85,25.85,119749.21630094045,8.624,8.634,8.6107,8.6107,119749.2163
2009-02-23 10:55:00,25.85,25.85,25.72,25.72,149216.30094043887,8.6107,8.6107,8.5674,8.5674,149216.3009
2009-02-23 11:00:00,25.72,25.76,25.71,25.74,69383.49007314524,8.5674,8.5807,8.5641,8.5741,69383.4901
2009-02-23 11:05:00,25.74,25.78,25.71,25.76,127899.68652037616,8.5741,8.5874,8.5641,8.5807,127899.6865
2009-02-23 11:10:00,25.76,25.79,25.74,25.75,161755.48589341692,8.5807,8.5907,8.5741,8.5774,161755.4859
2009-02-23 11:15:00,25.75,25.8,25.75,25.79,155485.8934169279,8.5774,8.594,8.5774,8.5907,155485.8934
2009-02-23 11:20:00,25.79,25.81,25.78,25.8,203970.7419017764,8.5907,8.5974,8.5874,8.594,203970.7419
2009-02-23 11:25:00,25.8,25.88,25.8,25.85,180982.23615465,8.594,8.6207,8.594,8.6107,180982.2362
2009-02-23 11:30:00,25.85,25.85,25.8,25.82,166353.1870428422,8.6107,8.6107,8.594,8.6007,166353.187
2009-02-23 11:35:00,25.82,25.87,25.82,25.85,64576.80250783699,8.6007,8.6174,8.6007,8.6107,64576.8025
2009-02-23 11:40:00,25.85,25.86,25.82,25.83,88819.22675026122,8.6107,8.614,8.6007,8.604,88819.2268
2009-02-23 11:45:00,25.83,25.86,25.82,25.85,152978.05642633227,8.604,8.614,8.6007,8.6107,152978.0564
2009-02-23 11:50:00,25.85,25.86,25.83,25.86,103239.289446186,8.6107,8.614,8.604,8.614,103239.2894
2009-02-23 11:55:00,25.86,25.91,25.82,25.9,249947.7533960293,8.614,8.6307,8.6007,8.6274,249947.7534
2009-02-23 12:00:00,25.89,25.9,25.86,25.87,120167.18913270636,8.624,8.6274,8.614,8.6174,120167.1891
2009-02-23 12:05:00,25.87,25.9,25.87,25.88,84430.51201671892,8.6174,8.6274,8.6174,8.6207,84430.512
2009-02-23 12:10:00,25.88,25.91,25.87,25.87,91118.07732497388,8.6207,8.6307,8.6174,8.6174,91118.0773
2009-02-23 12:15:00,25.88,25.88,25.83,25.84,74190.1776384535,8.6207,8.6207,8.604,8.6074,74190.1776
2009-02-23 12:20:00,25.84,25.88,25.84,25.88,65621.73458725182,8.6074,8.6207,8.6074,8.6207,65621.7346
2009-02-23 12:25:00,25.87,25.88,25.81,25.81,68547.54440961337,8.6174,8.6207,8.5974,8.5974,68547.5444
2009-02-23 12:30:00,25.81,25.85,25.8,25.8,135423.19749216302,8.5974,8.6107,8.594,8.594,135423.1975
2009-02-23 12:35:00,25.8,25.85,25.8,25.85,67084.6394984326,8.594,8.6107,8.594,8.6107,67084.6395
2009-02-23 12:40:00,25.84,25.86,25.82,25.83,48484.84848484848,8.6074,8.614,8.6007,8.604,48484.8485
2009-02-23 12:45:00,25.83,25.83,25.74,25.75,81713.68861024034,8.604,8.604,8.5741,8.5774,81713.6886
2009-02-23 12:50:00,25.75,25.77,25.71,25.72,97596.65621734588,8.5774,8.5841,8.5641,8.5674,97596.6562
2009-02-23 12:55:00,25.72,25.73,25.71,25.71,103657.26227795192,8.5674,8.5707,8.5641,8.5641,103657.2623
2009-02-23 13:00:00,25.7,25.71,25.66,25.7,175966.56217345872,8.5607,8.5641,8.5474,8.5607,175966.5622
2009-02-23 13:05:00,25.7,25.78,25.7,25.77,144409.6133751306,8.5607,8.5874,8.5607,8.5841,144409.6134
2009-02-23 13:10:00,25.77,25.81,25.77,25.78,106165.09926854754,8.5841,8.5974,8.5841,8.5874,106165.0993
2009-02-23 13:15:00,25.79,25.8,25.77,25.78,79414.83803552769,8.5907,8.594,8.5841,8.5874,79414.838
2009-02-23 13:20:00,25.78,25.79,25.74,25.74,134796.2382445141,8.5874,8.5907,8.5741,8.5741,134796.2382
2009-02-23 13:25:00,25.74,25.77,25.73,25.73,96133.7513061651,8.5741,8.5841,8.5707,8.5707,96133.7513
2009-02-23 13:30:00,25.73,25.75,25.7,25.72,136050.1567398119,8.5707,8.5774,8.5607,8.5674,136050.1567
2009-02-23 13:35:00,25.72,25.75,25.71,25.75,82758.62068965517,8.5674,8.5774,8.5641,8.5774,82758.6207
2009-02-23 13:40:00,25.75,25.79,25.75,25.79,85893.41692789969,8.5774,8.5907,8.5774,8.5907,85893.4169
2009-02-23 13:45:00,25.79,25.84,25.77,25.81,137513.0616509927,8.5907,8.6074,8.5841,8.5974,137513.0617
2009-02-23 13:50:00,25.81,25.82,25.78,25.81,101776.3845350052,8.5974,8.6007,8.5874,8.5974,101776.3845
2009-02-23 13:55:00,25.81,25.81,25.74,25.75,138349.00731452456,8.5974,8.5974,8.5741,8.5774,138349.0073
2009-02-23 14:00:00,25.75,25.77,25.7,25.77,191431.5569487984,8.5774,8.5841,8.5607,8.5841,191431.5569
2009-02-23 14:05:00,25.77,25.78,25.71,25.71,109717.868338558,8.5841,8.5874,8.5641,8.5641,109717.8683
2009-02-23 14:10:00,25.71,25.75,25.69,25.74,118704.2842215256,8.5641,8.5774,8.5574,8.5741,118704.2842
2009-02-23 14:15:00,25.74,25.77,25.72,25.73,127272.72727272726,8.5741,8.5841,8.5674,8.5707,127272.7273
2009-02-23 14:20:00,25.73,25.75,25.68,25.68,244723.09299895505,8.5707,8.5774,8.5541,8.5541,244723.093
2009-02-23 14:25:00,25.68,25.71,25.65,25.68,142946.70846394985,8.5541,8.5641,8.5441,8.5541,142946.7085
2009-02-23 14:30:00,25.67,25.69,25.6,25.68,240125.39184952973,8.5507,8.5574,8.5274,8.5541,240125.3918
2009-02-23 14:35:00,25.68,25.71,25.66,25.7,110971.7868338558,8.5541,8.5641,8.5474,8.5607,110971.7868
2009-02-23 14:40:00,25.7,25.72,25.63,25.67,165308.25496342735,8.5607,8.5674,8.5374,8.5507,165308.255
2009-02-23 14:45:00,25.67,25.67,25.64,25.66,148171.36886102404,8.5507,8.5507,8.5408,8.5474,148171.3689
2009-02-23 14:50:00,25.66,25.67,25.6,25.62,270219.4357366771,8.5474,8.5507,8.5274,8.5341,270219.4357
2009-02-23 14:55:00,25.62,25.62,25.58,25.58,126436.7816091954,8.5341,8.5341,8.5208,8.5208,126436.7816
2009-02-23 15:00:00,25.58,25.62,25.56,25.62,169070.01044932078,8.5208,8.5341,8.5141,8.5341,169070.0104
2009-02-23 15:05:00,25.62,25.65,25.6,25.61,161337.513061651,8.5341,8.5441,8.5274,8.5308,161337.5131
2009-02-23 15:10:00,25.61,25.66,25.58,25.65,195820.27168234065,8.5308,8.5474,8.5208,8.5441,195820.2717
2009-02-23 15:15:00,25.65,25.67,25.63,25.65,218390.80459770115,8.5441,8.5507,8.5374,8.5441,218390.8046
2009-02-23 15:20:00,25.65,25.66,25.55,25.57,312434.6917450366,8.5441,8.5474,8.5108,8.5174,312434.6917
2009-02-23 15:25:00,25.58,25.62,25.53,25.61,256635.3187042842,8.5208,8.5341,8.5041,8.5308,256635.3187
2009-02-23 15:30:00,25.61,25.67,25.6,25.6,267711.5987460815,8.5308,8.5507,8.5274,8.5274,267711.5987
2009-02-23 15:35:00,25.6,25.64,25.59,25.61,197910.13584117035,8.5274,8.5408,8.5241,8.5308,197910.1358
2009-02-23 15:40:00,25.61,25.62,25.56,25.57,388923.7199582027,8.5308,8.5341,8.5141,8.5174,388923.72
2009-02-23 15:45:00,25.57,25.59,25.52,25.52,300731.4524555904,8.5174,8.5241,8.5008,8.5008,300731.4525
2009-02-23 15:50:00,25.52,25.65,25.49,25.63,632601.8808777429,8.5008,8.5441,8.4908,8.5374,632601.8809
2009-02-23 15:55:00,25.63,25.63,25.54,25.56,462486.9383490073,8.5374,8.5374,8.5074,8.5141,462486.9383
2009-02-24 09:30:00,25.67,25.83,25.62,25.76,429049.1118077325,8.5507,8.604,8.5341,8.5807,429049.1118
2009-02-24 09:35:00,25.77,25.84,25.74,25.81,169070.01044932078,8.5841,8.6074,8.5741,8.5974,169070.0104
2009-02-24 09:40:00,25.81,25.97,25.81,25.97,286311.3897596656,8.5974,8.6507,8.5974,8.6507,286311.3898
2009-02-24 09:45:00,25.97,26.0,25.94,25.99,277324.973876698,8.6507,8.6607,8.6407,8.6573,277324.9739
2009-02-24 09:50:00,25.98,26.01,25.97,25.98,188296.76071055385,8.654,8.664,8.6507,8.654,188296.7607
2009-02-24 09:55:00,25.98,26.0,25.92,25.93,238453.50052246603,8.654,8.6607,8.634,8.6374,238453.5005
2009-02-24 10:00:00,25.93,25.93,25.8,25.83,224660.39707419017,8.6374,8.6374,8.594,8.604,224660.3971
2009-02-24 10:05:00,25.83,25.88,25.8,25.86,191640.5433646813,8.604,8.6207,8.594,8.614,191640.5434
2009-02-24 10:10:00,25.87,25.91,25.83,25.83,226750.26123301985,8.6174,8.6307,8.604,8.604,226750.2612
2009-02-24 10:15:00,25.83,25.83,25.75,25.75,180982.23615465,8.604,8.604,8.5774,8.5774,180982.2362
2009-02-24 10:20:00,25.76,25.78,25.72,25.74,194148.3803552769,8.5807,8.5874,8.5674,8.5741,194148.3804
2009-02-24 10:25:00,25.74,25.79,25.71,25.76,222570.5329153605,8.5741,8.5907,8.5641,8.5807,222570.5329
2009-02-24 10:30:00,25.76,25.89,25.74,25.88,229258.09822361547,8.5807,8.624,8.5741,8.6207,229258.0982
2009-02-24 10:35:00,25.86,25.9,25.83,25.84,147126.4367816092,8.614,8.6274,8.604,8.6074,147126.4368
2009-02-24 10:40:00,25.83,25.84,25.82,25.84,191849.52978056425,8.604,8.6074,8.6007,8.6074,191849.5298
2009-02-24 10:45:00,25.83,25.98,25.83,25.97,173249.73876698015,8.604,8.654,8.604,8.6507,173249.7388
2009-02-24 10:50:00,25.97,25.99,25.96,25.99,129362.59143155694,8.6507,8.6573,8.6473,8.6573,129362.5914
2009-02-24 10:55:00,25.99,26.03,25.98,26.03,348171.36886102404,8.6573,8.6707,8.654,8.6707,348171.3689
2009-02-24 11:00:00,26.03,26.09,26.02,26.07,319749.21630094043,8.6707,8.6906,8.6673,8.684,319749.2163
2009-02-24 11:05:00,26.06,26.07,25.99,25.99,231556.9487983281,8.6807,8.684,8.6573,8.6573,231556.9488
2009-02-24 11:10:00,25.99,26.04,25.97,26.02,257053.2915360501,8.6573,8.674,8.6507,8.6673,257053.2915
2009-02-24 11:15:00,26.02,26.04,25.98,25.99,258516.19644723093,8.6673,8.674,8.654,8.6573,258516.1964
2009-02-24 11:20:00,25.99,26.04,25.95,26.03,196029.2580982236,8.6573,8.674,8.644,8.6707,196029.2581
2009-02-24 11:25:00,26.03,26.03,26.01,26.01,282340.64785788924,8.6707,8.6707,8.664,8.664,282340.6479
2009-02-24 11:30:00,26.01,26.02,25.94,25.96,190595.61128526644,8.664,8.6673,8.6407,8.6473,190595.6113
2009-02-24 11:35:00,25.95,25.97,25.94,25.96,132288.40125391848,8.644,8.6507,8.6407,8.6473,132288.4013
2009-02-24 11:40:00,25.96,25.99,25.96,25.97,80459.77011494253,8.6473,8.6573,8.6473,8.6507,80459.7701
2009-02-24 11:45:00,25.97,25.97,25.85,25.85,150052.24660397074,8.6507,8.6507,8.6107,8.6107,150052.2466
2009-02-24 11:50:00,25.85,25.86,25.82,25.83,348380.355276907,8.6107,8.614,8.6007,8.604,348380.3553
2009-02-24 11:55:00,25.83,25.84,25.82,25.83,182236.1546499477,8.604,8.6074,8.6007,8.604,182236.1546
2009-02-24 12:00:00,25.83,25.9,25.83,25.89,173249.73876698015,8.604,8.6274,8.604,8.624,173249.7388
2009-02-24 12:05:00,25.89,25.89,25.82,25.84,326854.75444096135,8.624,8.624,8.6007,8.6074,326854.7544
2009-02-24 12:10:00,25.84,25.84,25.8,25.82,150052.24660397074,8.6074,8.6074,8.594,8.6007,150052.2466
2009-02-24 12:15:00,25.82,25.82,25.8,25.81,191849.52978056425,8.6007,8.6007,8.594,8.5974,191849.5298
2009-02-24 12:20:00,25.81,25.83,25.8,25.82,116823.4064785789,8.5974,8.604,8.594,8.6007,116823.4065
2009-02-24 12:25:00,25.82,25.86,25.82,25.86,105747.1264367816,8.6007,8.614,8.6007,8.614,105747.1264
2009-02-24 12:30:00,25.86,25.91,25.85,25.87,115987.46081504702,8.614,8.6307,8.6107,8.6174,115987.4608
2009-02-24 12:35:00,25.87,25.94,25.87,25.9,168652.03761755486,8.6174,8.6407,8.6174,8.6274,168652.0376
2009-02-24 12:40:00,25.9,25.94,25.89,25.93,169905.95611285267,8.6274,8.6407,8.624,8.6374,169905.9561
2009-02-24 12:45:00,25.93,26.0,25.93,25.99,98432.60188087774,8.6374,8.6607,8.6374,8.6573,98432.6019
2009-02-24 12:50:00,25.99,26.02,25.95,25.96,128944.618599791,8.6573,8.6673,8.644,8.6473,128944.6186
2009-02-24 12:55:00,25.96,26.0,25.95,25.98,86729.36259143155,8.6473,8.6607,8.644,8.654,86729.3626
2009-02-24 13:00:00,25.97,25.99,25.96,25.99,72518.28631138976,8.6507,8.6573,8.6473,8.6573,72518.2863
2009-02-24 13:05:00,25.99,25.99,25.95,25.95,77115.98746081504,8.6573,8.6573,8.644,8.644,77115.9875
2009-02-24 13:10:00,25.95,25.95,25.84,25.85,97178.68338557992,8.644,8.644,8.6074,8.6107,97178.6834
2009-02-24 13:15:00,25.84,25.88,25.84,25.87,79205.85161964472,8.6074,8.6207,8.6074,8.6174,79205.8516
2009-02-24 13:20:00,25.87,25.96,25.86,25.94,259770.11494252871,8.6174,8.6473,8.614,8.6407,259770.1149
2009-02-24 13:25:00,25.94,26.0,25.93,25.99,172204.80668756532,8.6407,8.6607,8.6374,8.6573,172204.8067
2009-02-24 13:30:00,25.99,26.03,25.96,26.01,157366.7711598746,8.6573,8.6707,8.6473,8.664,157366.7712
2009-02-24 13:35:00,26.01,26.02,25.94,25.98,165935.2142110763,8.664,8.6673,8.6407,8.654,165935.2142
2009-02-24 13:40:00,25.98,25.98,25.93,25.94,100731.45245559038,8.654,8.654,8.6374,8.6407,100731.4525
2009-02-24 13:45:00,25.95,25.96,25.93,25.94,139393.9393939394,8.644,8.6473,8.6374,8.6407,139393.9394
2009-02-24 13:50:00,25.94,25.97,25.93,25.94,104702.19435736677,8.6407,8.6507,8.6374,8.6407,104702.1944
2009-02-24 13:55:00,25.95,25.99,25.93,25.94,108045.97701149424,8.644,8.6573,8.6374,8.6407,108045.977
2009-02-24 14:00:00,25.94,25.95,25.89,25.93,128735.63218390803,8.6407,8.644,8.624,8.6374,128735.6322
2009-02-24 14:05:00,25.92,25.94,25.9,25.93,128944.618599791,8.634,8.6407,8.6274,8.6374,128944.6186
2009-02-24 14:10:00,25.93,25.93,25.9,25.92,102403.34378265412,8.6374,8.6374,8.6274,8.634,102403.3438
2009-02-24 14:15:00,25.93,26.05,25.93,26.04,174503.6572622779,8.6374,8.6773,8.6374,8.674,174503.6573
2009-02-24 14:20:00,26.04,26.06,26.04,26.05,158411.70323928943,8.674,8.6807,8.674,8.6773,158411.7032
2009-02-24 14:25:00,26.05,26.06,26.02,26.04,218390.80459770115,8.6773,8.6807,8.6673,8.674,218390.8046
2009-02-24 14:30:00,26.04,26.07,26.02,26.06,159247.64890282133,8.674,8.684,8.6673,8.6807,159247.6489
2009-02-24 14:35:00,26.06,26.08,26.05,26.06,126854.75444096132,8.6807,8.6873,8.6773,8.6807,126854.7544
2009-02-24 14:40:00,26.06,26.08,26.04,26.07,177847.43991640542,8.6807,8.6873,8.674,8.684,177847.4399
2009-02-24 14:45:00,26.07,26.08,26.05,26.07,136468.12957157785,8.684,8.6873,8.6773,8.684,136468.1296
2009-02-24 14:50:00,26.07,26.07,26.04,26.05,134587.25182863112,8.684,8.684,8.674,8.6773,134587.2518
2009-02-24 14:55:00,26.05,26.13,26.04,26.1,157366.7711598746,8.6773,8.704,8.674,8.694,157366.7712
2009-02-24 15:00:00,26.1,26.13,26.09,26.11,129780.56426332289,8.694,8.704,8.6906,8.6973,129780.5643
2009-02-24 15:05:00,26.11,26.15,26.09,26.14,175966.56217345872,8.6973,8.7106,8.6906,8.7073,175966.5622
2009-02-24 15:10:00,26.14,26.26,26.14,26.26,428213.1661442006,8.7073,8.7473,8.7073,8.7473,428213.1661
2009-02-24 15:15:00,26.26,26.27,26.23,26.26,405851.6196447231,8.7473,8.7506,8.7373,8.7473,405851.6196
2009-02-24 15:20:00,26.26,26.27,26.21,26.23,291118.0773249739,8.7473,8.7506,8.7306,8.7373,291118.0773
2009-02-24 15:25:00,26.23,26.28,26.22,26.22,229676.07105538136,8.7373,8.7539,8.734,8.734,229676.0711
2009-02-24 15:30:00,26.22,26.27,26.15,26.17,321003.1347962382,8.734,8.7506,8.7106,8.7173,321003.1348
2009-02-24 15:35:00,26.17,26.2,26.15,26.16,254127.4817136886,8.7173,8.7273,8.7106,8.714,254127.4817
2009-02-24 15:40:00,26.15,26.21,26.15,26.2,418599.7910135841,8.7106,8.7306,8.7106,8.7273,418599.791
2009-02-24 15:45:00,26.21,26.23,26.18,26.22,400000.0,8.7306,8.7373,8.7206,8.734,400000.0
2009-02-24 15:50:00,26.22,26.25,26.19,26.24,606896.5517241379,8.734,8.7439,8.724,8.7406,606896.5517
2009-02-24 15:55:00,26.24,26.25,26.16,26.16,765726.2277951933,8.7406,8.7439,8.714,8.714,765726.2278
2009-02-25 09:30:00,25.98,26.21,25.9,25.98,414629.0491118077,8.654,8.7306,8.6274,8.654,414629.0491
2009-02-25 09:35:00,25.98,26.0,25.84,25.92,324764.8902821317,8.654,8.6607,8.6074,8.634,324764.8903
2009-02-25 09:40:00,25.92,25.95,25.86,25.87,254754.4409613375,8.634,8.644,8.614,8.6174,254754.441
2009-02-25 09:45:00,25.86,25.87,25.76,25.77,250783.6990595612,8.614,8.6174,8.5807,8.5841,250783.6991
2009-02-25 09:50:00,25.76,25.87,25.76,25.86,310971.7868338558,8.5807,8.6174,8.5807,8.614,310971.7868
2009-02-25 09:55:00,25.85,25.87,25.82,25.84,275235.1097178683,8.6107,8.6174,8.6007,8.6074,275235.1097
2009-02-25 10:00:00,25.84,25.85,25.75,25.78,404806.6875653082,8.6074,8.6107,8.5774,8.5874,404806.6876
2009-02-25 10:05:00,25.78,25.79,25.74,25.77,392894.4618599791,8.5874,8.5907,8.5741,8.5841,392894.4619
2009-02-25 10:10:00,25.77,25.77,25.72,25.72,225287.35632183903,8.5841,8.5841,8.5674,8.5674,225287.3563
2009-02-25 10:15:00,25.72,25.8,25.68,25.79,232810.8672936259,8.5674,8.594,8.5541,8.5907,232810.8673
2009-02-25 10:20:00,25.8,25.83,25.78,25.83,154440.96133751306,8.594,8.604,8.5874,8.604,154440.9613
2009-02-25 10:25:00,25.83,25.83,25.76,25.81,230303.0303030303,8.604,8.604,8.5807,8.5974,230303.0303
2009-02-25 10:30:00,25.81,25.84,25.77,25.83,265621.7345872518,8.5974,8.6074,8.5841,8.604,265621.7346
2009-02-25 10:35:00,25.83,25.84,25.74,25.74,167189.13270637408,8.604,8.6074,8.5741,8.5741,167189.1327
2009-02-25 10:40:00,25.75,25.79,25.72,25.74,205851.61964472308,8.5774,8.5907,8.5674,8.5741,205851.6196
2009-02-25 10:45:00,25.74,25.79,25.74,25.77,180355.27690700104,8.5741,8.5907,8.5741,8.5841,180355.2769
2009-02-25 10:50:00,25.77,25.78,25.71,25.72,132288.40125391848,8.5841,8.5874,8.5641,8.5674,132288.4013
2009-02-25 10:55:00,25.72,25.73,25.67,25.68,280459.7701149425,8.5674,8.5707,8.5507,8.5541,280459.7701
2009-02-25 11:00:00,25.68,25.71,25.68,25.68,169487.98328108672,8.5541,8.5641,8.5541,8.5541,169487.9833
2009-02-25 11:05:00,25.69,25.71,25.67,25.67,207314.52455590383,8.5574,8.5641,8.5507,8.5507,207314.5246
2009-02-25 11:10:00,25.67,25.67,25.65,25.67,192894.46185997908,8.5507,8.5507,8.5441,8.5507,192894.4619
2009-02-25 11:15:00,25.66,25.67,25.64,25.64,201462.90491118075,8.5474,8.5507,8.5408,8.5408,201462.9049
2009-02-25 11:20:00,25.64,25.72,25.64,25.71,145454.54545454544,8.5408,8.5674,8.5408,8.5641,145454.5455
2009-02-25 11:25:00,25.71,25.74,25.71,25.72,91536.0501567398,8.5641,8.5741,8.5641,8.5674,91536.0502
2009-02-25 11:30:00,25.72,25.74,25.69,25.74,151933.12434691744,8.5674,8.5741,8.5574,8.5741,151933.1243
2009-02-25 11:35:00,25.74,25.75,25.7,25.71,107210.03134796236,8.5741,8.5774,8.5607,8.5641,107210.0313
2009-02-25 11:40:00,25.71,25.72,25.69,25.69,94461.85997910135,8.5641,8.5674,8.5574,8.5574,94461.86
2009-02-25 11:45:00,25.69,25.76,25.69,25.73,217763.84535005223,8.5574,8.5807,8.5574,8.5707,217763.8454
2009-02-25 11:50:00,25.73,25.73,25.69,25.71,177011.49425287356,8.5707,8.5707,8.5574,8.5641,177011.4943
2009-02-25 11:55:00,25.71,25.71,25.63,25.63,213793.10344827583,8.5641,8.5641,8.5374,8.5374,213793.1034
2009-02-25 12:00:00,25.64,25.67,25.64,25.65,79623.82445141066,8.5408,8.5507,8.5408,8.5441,79623.8245
2009-02-25 12:05:00,25.65,25.66,25.62,25.66,118495.29780564264,8.5441,8.5474,8.5341,8.5474,118495.2978
2009-02-25 12:10:00,25.66,25.71,25.65,25.71,197701.1494252873,8.5474,8.5641,8.5441,8.5641,197701.1494
2009-02-25 12:15:00,25.71,25.73,25.68,25.68,118495.29780564264,8.5641,8.5707,8.5541,8.5541,118495.2978
2009-02-25 12:20:00,25.68,25.72,25.68,25.69,103657.26227795192,8.5541,8.5674,8.5541,8.5574,103657.2623
2009-02-25 12:25:00,25.7,25.71,25.68,25.69,102612.33019853708,8.5607,8.5641,8.5541,8.5574,102612.3302
2009-02-25 12:30:00,25.69,25.7,25.67,25.67,95088.81922675026,8.5574,8.5607,8.5507,8.5507,95088.8192
2009-02-25 12:35:00,25.67,25.68,25.65,25.65,84012.53918495297,8.5507,8.5541,8.5441,8.5441,84012.5392
2009-02-25 12:40:00,25.65,25.66,25.6,25.6,98850.57471264368,8.5441,8.5474,8.5274,8.5274,98850.5747
2009-02-25 12:45:00,25.61,25.62,25.59,25.62,200208.98641588297,8.5308,8.5341,8.5241,8.5341,200208.9864
2009-02-25 12:50:00,25.62,25.62,25.58,25.58,146499.47753396028,8.5341,8.5341,8.5208,8.5208,146499.4775
2009-02-25 12:55:00,25.58,25.59,25.56,25.57,202507.8369905956,8.5208,8.5241,8.5141,8.5174,202507.837
2009-02-25 13:00:00,25.57,25.6,25.55,25.59,405433.64681295713,8.5174,8.5274,8.5108,8.5241,405433.6468
2009-02-25 13:05:00,25.59,25.6,25.55,25.58,187878.78787878787,8.5241,8.5274,8.5108,8.5208,187878.7879
2009-02-25 13:10:00,25.58,25.58,25.53,25.55,152769.07001044933,8.5208,8.5208,8.5041,8.5108,152769.07
2009-02-25 13:15:00,25.55,25.55,25.5,25.54,156112.8526645768,8.5108,8.5108,8.4941,8.5074,156112.8527
2009-02-25 13:20:00,25.54,25.54,25.49,25.5,164472.3092998955,8.5074,8.5074,8.4908,8.4941,164472.3093
2009-02-25 13:25:00,25.5,25.52,25.5,25.5,184743.99164054336,8.4941,8.5008,8.4941,8.4941,184743.9916
2009-02-25 13:30:00,25.5,25.53,25.49,25.52,182445.1410658307,8.4941,8.5041,8.4908,8.5008,182445.1411
2009-02-25 13:35:00,25.52,25.61,25.52,25.6,278369.90595611284,8.5008,8.5308,8.5008,8.5274,278369.906
2009-02-25 13:40:00,25.6,25.63,25.59,25.6,206687.56530825497,8.5274,8.5374,8.5241,8.5274,206687.5653
2009-02-25 13:45:00,25.59,25.6,25.57,25.59,410240.3343782654,8.5241,8.5274,8.5174,8.5241,410240.3344
2009-02-25 13:50:00,25.59,25.71,25.57,25.71,293207.9414838036,8.5241,8.5641,8.5174,8.5641,293207.9415
2009-02-25 13:55:00,25.71,25.74,25.71,25.71,228422.1525600836,8.5641,8.5741,8.5641,8.5641,228422.1526
2009-02-25 14:00:00,25.71,25.73,25.62,25.69,542110.762800418,8.5641,8.5707,8.5341,8.5574,542110.7628
2009-02-25 14:05:00,25.69,25.7,25.57,25.58,468338.5579937304,8.5574,8.5607,8.5174,8.5208,468338.558
2009-02-25 14:10:00,25.58,25.64,25.55,25.61,303657.262277952,8.5208,8.5408,8.5108,8.5308,303657.2623
2009-02-25 14:15:00,25.61,25.7,25.55,25.56,367189.1327063741,8.5308,8.5607,8.5108,8.5141,367189.1327
2009-02-25 14:20:00,25.56,25.67,25.53,25.67,228631.1389759665,8.5141,8.5507,8.5041,8.5507,228631.139
2009-02-25 14:25:00,25.67,25.73,25.65,25.73,232601.8808777429,8.5507,8.5707,8.5441,8.5707,232601.8809
2009-02-25 14:30:00,25.72,25.74,25.68,25.72,231765.93521421103,8.5674,8.5741,8.5541,8.5674,231765.9352
2009-02-25 14:35:00,25.72,25.78,25.72,25.74,270219.4357366771,8.5674,8.5874,8.5674,8.5741,270219.4357
2009-02-25 14:40:00,25.74,25.81,25.73,25.78,233228.84012539184,8.5741,8.5974,8.5707,8.5874,233228.8401
2009-02-25 14:45:00,25.78,25.78,25.75,25.77,187251.82863113892,8.5874,8.5874,8.5774,8.5841,187251.8286
2009-02-25 14:50:00,25.77,25.82,25.77,25.8,174503.6572622779,8.5841,8.6007,8.5841,8.594,174503.6573
2009-02-25 14:55:00,25.8,25.81,25.73,25.77,154022.9885057471,8.594,8.5974,8.5707,8.5841,154022.9885
2009-02-25 15:00:00,25.77,25.85,25.75,25.85,229676.07105538136,8.5841,8.6107,8.5774,8.6107,229676.0711
2009-02-25 15:05:00,25.85,25.91,25.85,25.86,194357.36677115987,8.6107,8.6307,8.6107,8.614,194357.3668
2009-02-25 15:10:00,25.86,25.91,25.81,25.89,204806.68756530824,8.614,8.6307,8.5974,8.624,204806.6876
2009-02-25 15:15:00,25.89,26.03,25.89,25.95,368652.0376175548,8.624,8.6707,8.624,8.644,368652.0376
2009-02-25 15:20:00,25.95,26.02,25.95,25.97,250156.7398119122,8.644,8.6673,8.644,8.6507,250156.7398
2009-02-25 15:25:00,25.96,25.99,25.93,25.93,179519.33124346918,8.6473,8.6573,8.6374,8.6374,179519.3312
2009-02-25 15:30:00,25.92,25.93,25.87,25.93,288610.24033437826,8.634,8.6374,8.6174,8.6374,288610.2403
2009-02-25 15:35:00,25.93,25.95,25.89,25.91,280459.7701149425,8.6374,8.644,8.624,8.6307,280459.7701
2009-02-25 15:40:00,25.9,25.91,25.82,25.84,311807.7324973877,8.6274,8.6307,8.6007,8.6074,311807.7325
2009-02-25 15:45:00,25.84,25.88,25.78,25.8,303030.30303030304,8.6074,8.6207,8.5874,8.594,303030.303
2009-02-25 15:50:00,25.81,25.82,25.74,25.74,464367.816091954,8.5974,8.6007,8.5741,8.5741,464367.8161
2009-02-25 15:55:00,25.73,25.74,25.64,25.65,645977.0114942528,8.5707,8.5741,8.5408,8.5441,645977.0115
2009-02-26 09:30:00,25.68,25.88,25.67,25.73,329780.56426332286,8.5541,8.6207,8.5507,8.5707,329780.5643
2009-02-26 09:35:00,25.73,25.76,25.64,25.7,207105.5381400209,8.5707,8.5807,8.5408,8.5607,207105.5381
2009-02-26 09:40:00,25.7,25.75,25.67,25.75,123301.98537095088,8.5607,8.5774,8.5507,8.5774,123301.9854
2009-02-26 09:45:00,25.74,25.82,25.69,25.79,169696.9696969697,8.5741,8.6007,8.5574,8.5907,169696.9697
2009-02-26 09:50:00,25.79,25.81,25.71,25.71,257471.2643678161,8.5907,8.5974,8.5641,8.5641,257471.2644
2009-02-26 09:55:00,25.71,25.71,25.66,25.68,360292.5809822361,8.5641,8.5641,8.5474,8.5541,360292.581
2009-02-26 10:00:00,25.67,25.79,25.66,25.69,171577.8474399164,8.5507,8.5907,8.5474,8.5574,171577.8474
2009-02-26 10:05:00,25.7,25.7,25.59,25.65,138557.99373040753,8.5607,8.5607,8.5241,8.5441,138557.9937
2009-02-26 10:10:00,25.65,25.67,25.6,25.63,108463.94984326018,8.5441,8.5507,8.5274,8.5374,108463.9498
2009-02-26 10:15:00,25.64,25.67,25.6,25.64,109299.89550679206,8.5408,8.5507,8.5274,8.5408,109299.8955
2009-02-26 10:20:00,25.63,25.68,25.6,25.61,174294.670846395,8.5374,8.5541,8.5274,8.5308,174294.6708
2009-02-26 10:25:00,25.6,25.6,25.5,25.53,191431.5569487984,8.5274,8.5274,8.4941,8.5041,191431.5569
2009-02-26 10:30:00,25.53,25.53,25.43,25.44,294043.8871473354,8.5041,8.5041,8.4708,8.4741,294043.8871
2009-02-26 10:35:00,25.44,25.47,25.43,25.46,197283.1765935214,8.4741,8.4841,8.4708,8.4808,197283.1766
2009-02-26 10:40:00,25.45,25.49,25.43,25.45,341692.789968652,8.4775,8.4908,8.4708,8.4775,341692.79
2009-02-26 10:45:00,25.46,25.46,25.37,25.37,268338.5579937304,8.4808,8.4808,8.4508,8.4508,268338.558
2009-02-26 10:50:00,25.37,25.38,25.34,25.35,252037.6175548589,8.4508,8.4541,8.4408,8.4442,252037.6176
2009-02-26 10:55:00,25.36,25.4,25.35,25.37,308254.9634273772,8.4475,8.4608,8.4442,8.4508,308254.9634
2009-02-26 11:00:00,25.37,25.4,25.36,25.37,241379.3103448276,8.4508,8.4608,8.4475,8.4508,241379.3103
2009-02-26 11:05:00,25.37,25.37,25.32,25.32,268129.5715778474,8.4508,8.4508,8.4342,8.4342,268129.5716
2009-02-26 11:10:00,25.32,25.32,25.27,25.27,258516.19644723093,8.4342,8.4342,8.4175,8.4175,258516.1964
2009-02-26 11:15:00,25.27,25.28,25.25,25.28,158411.70323928943,8.4175,8.4208,8.4108,8.4208,158411.7032
2009-02-26 11:20:00,25.28,25.3,25.27,25.27,205433.6468129572,8.4208,8.4275,8.4175,8.4175,205433.6468
2009-02-26 11:25:00,25.27,25.28,25.2,25.21,267920.58516196447,8.4175,8.4208,8.3942,8.3975,267920.5852
2009-02-26 11:30:00,25.21,25.21,25.15,25.16,273354.2319749216,8.3975,8.3975,8.3775,8.3809,273354.232
2009-02-26 11:35:00,25.16,25.23,25.16,25.2,253082.54963427372,8.3809,8.4042,8.3809,8.3942,253082.5496
2009-02-26 11:40:00,25.2,25.21,25.12,25.13,223197.4921630094,8.3942,8.3975,8.3675,8.3709,223197.4922
2009-02-26 11:45:00,25.13,25.17,25.13,25.15,222361.54649947752,8.3709,8.3842,8.3709,8.3775,222361.5465
2009-02-26 11:50:00,25.15,25.22,25.15,25.18,195193.31243469173,8.3775,8.4008,8.3775,8.3875,195193.3124
2009-02-26 11:55:00,25.18,25.18,25.14,25.15,271682.34064785787,8.3875,8.3875,8.3742,8.3775,271682.3406
2009-02-26 12:00:00,25.15,25.15,25.07,25.07,397910.1358411703,8.3775,8.3775,8.3509,8.3509,397910.1358
2009-02-26 12:05:00,25.07,25.11,25.07,25.08,159038.66248693835,8.3509,8.3642,8.3509,8.3542,159038.6625
2009-02-26 12:10:00,25.08,25.08,24.99,24.99,282340.64785788924,8.3542,8.3542,8.3242,8.3242,282340.6479
2009-02-26 12:15:00,24.99,25.01,24.88,24.89,519540.22988505743,8.3242,8.3309,8.2876,8.2909,519540.2299
2009-02-26 12:20:00,24.89,24.91,24.83,24.84,597492.1630094043,8.2909,8.2976,8.2709,8.2743,597492.163
2009-02-26 12:25:00,24.83,24.87,24.82,24.83,280877.74294670846,8.2709,8.2843,8.2676,8.2709,280877.7429
2009-02-26 12:30:00,24.83,24.86,24.82,24.83,320376.1755485893,8.2709,8.2809,8.2676,8.2709,320376.1755
2009-02-26 12:35:00,24.83,24.91,24.82,24.86,334169.2789968652,8.2709,8.2976,8.2676,8.2809,334169.279
2009-02-26 12:40:00,24.85,24.87,24.83,24.83,203343.78265412748,8.2776,8.2843,8.2709,8.2709,203343.7827
2009-02-26 12:45:00,24.83,24.85,24.82,24.83,158829.67607105538,8.2709,8.2776,8.2676,8.2709,158829.6761
2009-02-26 12:50:00,24.83,24.89,24.82,24.89,259561.12852664577,8.2709,8.2909,8.2676,8.2909,259561.1285
2009-02-26 12:55:00,24.9,24.9,24.78,24.8,211912.22570532915,8.2943,8.2943,8.2543,8.2609,211912.2257
2009-02-26 13:00:00,24.8,24.82,24.75,24.75,211494.2528735632,8.2609,8.2676,8.2443,8.2443,211494.2529
2009-02-26 13:05:00,24.75,24.78,24.74,24.74,201462.90491118075,8.2443,8.2543,8.241,8.241,201462.9049
2009-02-26 13:10:00,24.74,24.74,24.66,24.68,386833.855799373,8.241,8.241,8.2143,8.221,386833.8558
2009-02-26 13:15:00,24.68,24.68,24.63,24.63,171368.86102403342,8.221,8.221,8.2043,8.2043,171368.861
2009-02-26 13:20:00,24.63,24.69,24.61,24.61,318495.29780564265,8.2043,8.2243,8.1977,8.1977,318495.2978
2009-02-26 13:25:00,24.61,24.7,24.61,24.66,352351.0971786834,8.1977,8.2276,8.1977,8.2143,352351.0972
2009-02-26 13:30:00,24.66,24.68,24.63,24.65,283385.5799373041,8.2143,8.221,8.2043,8.211,283385.5799
2009-02-26 13:35:00,24.65,24.67,24.63,24.64,206478.578892372,8.211,8.2176,8.2043,8.2076,206478.5789
2009-02-26 13:40:00,24.64,24.66,24.6,24.62,421525.6008359456,8.2076,8.2143,8.1943,8.201,421525.6008
2009-02-26 13:45:00,24.62,24.62,24.57,24.58,419853.7095088819,8.201,8.201,8.1843,8.1877,419853.7095
2009-02-26 13:50:00,24.58,24.64,24.57,24.62,576175.5485893417,8.1877,8.2076,8.1843,8.201,576175.5486
2009-02-26 13:55:00,24.62,24.7,24.62,24.69,185579.93730407525,8.201,8.2276,8.201,8.2243,185579.9373
2009-02-26 14:00:00,24.69,24.73,24.66,24.73,284012.53918495297,8.2243,8.2376,8.2143,8.2376,284012.5392
2009-02-26 14:05:00,24.73,24.74,24.67,24.69,256008.3594566353,8.2376,8.241,8.2176,8.2243,256008.3595
2009-02-26 14:10:00,24.7,24.7,24.66,24.67,232183.908045977,8.2276,8.2276,8.2143,8.2176,232183.908
2009-02-26 14:15:00,24.68,24.69,24.66,24.68,136677.1159874608,8.221,8.2243,8.2143,8.221,136677.116
2009-02-26 14:20:00,24.68,24.7,24.67,24.68,452664.5768025078,8.221,8.2276,8.2176,8.221,452664.5768
2009-02-26 14:25:00,24.68,24.69,24.63,24.64,515987.46081504703,8.221,8.2243,8.2043,8.2076,515987.4608
2009-02-26 14:30:00,24.64,24.65,24.56,24.57,411285.26645768026,8.2076,8.211,8.181,8.1843,411285.2665
2009-02-26 14:35:00,24.57,24.62,24.57,24.6,516196.44723093,8.1843,8.201,8.1843,8.1943,516196.4472
2009-02-26 14:40:00,24.6,24.61,24.57,24.58,1428422.1525600837,8.1943,8.1977,8.1843,8.1877,1428422.1526
2009-02-26 14:45:00,24.57,24.59,24.56,24.58,179519.33124346918,8.1843,8.191,8.181,8.1877,179519.3312
2009-02-26 14:50:00,24.58,24.58,24.49,24.5,258934.16927899685,8.1877,8.1877,8.1577,8.161,258934.1693
2009-02-26 14:55:00,24.5,24.5,24.41,24.48,380564.263322884,8.161,8.161,8.131,8.1544,380564.2633
2009-02-26 15:00:00,24.48,24.48,24.39,24.43,315360.5015673981,8.1544,8.1544,8.1244,8.1377,315360.5016
2009-02-26 15:05:00,24.43,24.49,24.42,24.48,677324.973876698,8.1377,8.1577,8.1344,8.1544,677324.9739
2009-02-26 15:10:00,24.48,24.49,24.36,24.36,535841.1703239289,8.1544,8.1577,8.1144,8.1144,535841.1703
2009-02-26 15:15:00,24.36,24.36,24.29,24.3,899477.5339602926,8.1144,8.1144,8.0911,8.0944,899477.534
2009-02-26 15:20:00,24.3,24.33,24.26,24.32,536259.1431556948,8.0944,8.1044,8.0811,8.1011,536259.1432
2009-02-26 15:25:00,24.32,24.32,24.28,24.3,305956.11285266455,8.1011,8.1011,8.0877,8.0944,305956.1129
2009-02-26 15:30:00,24.3,24.37,24.3,24.36,456844.3051201672,8.0944,8.1177,8.0944,8.1144,456844.3051
2009-02-26 15:35:00,24.36,24.41,24.35,24.36,536050.1567398119,8.1144,8.131,8.111,8.1144,536050.1567
2009-02-26 15:40:00,24.36,24.39,24.35,24.37,489655.1724137931,8.1144,8.1244,8.111,8.1177,489655.1724
2009-02-26 15:45:00,24.37,24.41,24.36,24.4,574712.6436781608,8.1177,8.131,8.1144,8.1277,574712.6437
2009-02-26 15:50:00,24.4,24.4,24.3,24.31,913270.6374085684,8.1277,8.1277,8.0944,8.0977,913270.6374
2009-02-26 15:55:00,24.31,24.31,24.19,24.2,1210449.3207941484,8.0977,8.0977,8.0578,8.0611,1210449.3208
2009-02-27 09:30:00,23.61,23.76,23.23,23.43,1475653.0825496342,7.8646,7.9145,7.738,7.8046,1475653.0825
2009-02-27 09:35:00,23.44,23.49,23.33,23.43,1034064.7857889236,7.8079,7.8246,7.7713,7.8046,1034064.7858
2009-02-27 09:40:00,23.43,23.46,23.37,23.43,654127.4817136886,7.8046,7.8146,7.7846,7.8046,654127.4817
2009-02-27 09:45:00,23.42,23.52,23.39,23.44,990804.5977011494,7.8013,7.8346,7.7913,7.8079,990804.5977
2009-02-27 09:50:00,23.44,23.51,23.37,23.38,527272.7272727273,7.8079,7.8312,7.7846,7.7879,527272.7273
2009-02-27 09:55:00,23.38,23.55,23.37,23.48,477951.9331243469,7.7879,7.8446,7.7846,7.8213,477951.9331
2009-02-27 10:00:00,23.48,23.48,23.42,23.44,397701.1494252873,7.8213,7.8213,7.8013,7.8079,397701.1494
2009-02-27 10:05:00,23.44,23.46,23.43,23.44,597910.1358411703,7.8079,7.8146,7.8046,7.8079,597910.1358
2009-02-27 10:10:00,23.43,23.45,23.37,23.37,340438.87147335423,7.8046,7.8113,7.7846,7.7846,340438.8715
2009-02-27 10:15:00,23.37,23.39,23.31,23.33,441379.3103448276,7.7846,7.7913,7.7646,7.7713,441379.3103
2009-02-27 10:20:00,23.33,23.45,23.33,23.4,517868.3385579937,7.7713,7.8113,7.7713,7.7946,517868.3386
2009-02-27 10:25:00,23.4,23.48,23.4,23.43,429258.0982236154,7.7946,7.8213,7.7946,7.8046,429258.0982
2009-02-27 10:30:00,23.43,23.44,23.41,23.42,360292.5809822361,7.8046,7.8079,7.7979,7.8013,360292.581
2009-02-27 10:35:00,23.42,23.42,23.33,23.33,358620.6896551724,7.8013,7.8013,7.7713,7.7713,358620.6897
2009-02-27 10:40:00,23.33,23.33,23.24,23.28,832392.89446186,7.7713,7.7713,7.7413,7.7546,832392.8945
2009-02-27 10:45:00,23.29,23.37,23.24,23.26,626123.3019853709,7.758,7.7846,7.7413,7.748,626123.302
2009-02-27 10:50:00,23.26,23.26,23.21,23.23,509508.881922675,7.748,7.748,7.7313,7.738,509508.8819
2009-02-27 10:55:00,23.22,23.25,23.16,23.2,571995.8202716823,7.7346,7.7446,7.7147,7.728,571995.8203
2009-02-27 11:00:00,23.2,23.24,23.18,23.19,350679.20585161966,7.728,7.7413,7.7213,7.7247,350679.2059
2009-02-27 11:05:00,23.19,23.23,23.18,23.23,254963.42737722048,7.7247,7.738,7.7213,7.738,254963.4274
2009-02-27 11:10:00,23.23,23.27,23.22,23.25,321630.0940438872,7.738,7.7513,7.7346,7.7446,321630.094
2009-02-27 11:15:00,23.24,23.25,23.13,23.14,401462.9049111808,7.7413,7.7446,7.7047,7.708,401462.9049
2009-02-27 11:20:00,23.14,23.18,23.13,23.17,391222.57053291536,7.708,7.7213,7.7047,7.718,391222.5705
2009-02-27 11:25:00,23.16,23.18,23.12,23.18,460606.0606060606,7.7147,7.7213,7.7013,7.7213,460606.0606
2009-02-27 11:30:00,23.18,23.22,23.16,23.2,329571.5778474399,7.7213,7.7346,7.7147,7.728,329571.5778
2009-02-27 11:35:00,23.2,23.2,23.13,23.13,209195.40229885056,7.728,7.728,7.7047,7.7047,209195.4023
2009-02-27 11:40:00,23.12,23.22,23.1,23.21,543155.6948798328,7.7013,7.7346,7.6947,7.7313,543155.6949
2009-02-27 11:45:00,23.21,23.28,23.21,23.24,371159.8746081505,7.7313,7.7546,7.7313,7.7413,371159.8746
2009-02-27 11:50:00,23.24,23.26,23.18,23.24,403761.7554858934,7.7413,7.748,7.7213,7.7413,403761.7555
2009-02-27 11:55:00,23.24,23.24,23.2,23.2,323301.9853709509,7.7413,7.7413,7.728,7.728,323301.9854
2009-02-27 12:00:00,23.2,23.23,23.19,23.22,403343.78265412746,7.728,7.738,7.7247,7.7346,403343.7827
2009-02-27 12:05:00,23.22,23.26,23.21,23.25,405015.6739811912,7.7346,7.748,7.7313,7.7446,405015.674
2009-02-27 12:10:00,23.24,23.25,23.13,23.14,412539.1849529781,7.7413,7.7446,7.7047,7.708,412539.185
2009-02-27 12:15:00,23.15,23.15,23.06,23.09,391013.5841170324,7.7113,7.7113,7.6813,7.6913,391013.5841
2009-02-27 12:20:00,23.08,23.11,23.07,23.11,221525.6008359457,7.688,7.698,7.6847,7.698,221525.6008
2009-02-27 12:25:00,23.11,23.11,23.04,23.06,258516.19644723093,7.698,7.698,7.6747,7.6813,258516.1964
2009-02-27 12:30:00,23.06,23.06,22.97,22.98,379310.3448275862,7.6813,7.6813,7.6514,7.6547,379310.3448
2009-02-27 12:35:00,22.98,22.99,22.85,22.88,754858.934169279,7.6547,7.658,7.6114,7.6214,754858.9342
2009-02-27 12:40:00,22.88,22.95,22.88,22.91,312852.6645768025,7.6214,7.6447,7.6214,7.6314,312852.6646
2009-02-27 12:45:00,22.9,22.95,22.88,22.95,247857.8892371996,7.6281,7.6447,7.6214,7.6447,247857.8892
2009-02-27 12:50:00,22.94,22.98,22.91,22.93,256008.3594566353,7.6414,7.6547,7.6314,7.638,256008.3595
2009-02-27 12:55:00,22.93,22.99,22.89,22.98,325391.84952978056,7.638,7.658,7.6247,7.6547,325391.8495
2009-02-27 13:00:00,22.98,23.03,22.96,22.98,465621.7345872518,7.6547,7.6714,7.648,7.6547,465621.7346
2009-02-27 13:05:00,22.98,22.98,22.94,22.96,366771.15987460816,7.6547,7.6547,7.6414,7.648,366771.1599
2009-02-27 13:10:00,22.96,22.98,22.92,22.92,215047.0219435737,7.648,7.6547,7.6347,7.6347,215047.0219
2009-02-27 13:15:00,22.92,22.94,22.88,22.93,238871.473354232,7.6347,7.6414,7.6214,7.638,238871.4734
2009-02-27 13:20:00,22.93,22.98,22.91,22.94,130825.49634273772,7.638,7.6547,7.6314,7.6414,130825.4963
2009-02-27 13:25:00,22.93,22.97,22.93,22.97,206687.56530825497,7.638,7.6514,7.638,7.6514,206687.5653
2009-02-27 13:30:00,22.97,22.97,22.9,22.92,321630.0940438872,7.6514,7.6514,7.6281,7.6347,321630.094
2009-02-27 13:35:00,22.92,22.92,22.75,22.84,515569.4879832811,7.6347,7.6347,7.5781,7.6081,515569.488
2009-02-27 13:40:00,22.84,22.86,22.82,22.84,278369.90595611284,7.6081,7.6147,7.6014,7.6081,278369.906
2009-02-27 13:45:00,22.85,22.9,22.81,22.89,215464.9947753396,7.6114,7.6281,7.5981,7.6247,215464.9948
2009-02-27 13:50:00,22.89,22.94,22.88,22.92,377847.4399164054,7.6247,7.6414,7.6214,7.6347,377847.4399
2009-02-27 13:55:00,22.91,22.94,22.91,22.92,291745.0365726228,7.6314,7.6414,7.6314,7.6347,291745.0366
2009-02-27 14:00:00,22.92,22.99,22.9,22.97,318077.3249738767,7.6347,7.658,7.6281,7.6514,318077.325
2009-02-27 14:05:00,22.97,22.97,22.91,22.92,416091.9540229885,7.6514,7.6514,7.6314,7.6347,416091.954
2009-02-27 14:10:00,22.92,22.92,22.83,22.87,555903.8662486938,7.6347,7.6347,7.6047,7.6181,555903.8662
2009-02-27 14:15:00,22.87,22.9,22.86,22.89,252037.6175548589,7.6181,7.6281,7.6147,7.6247,252037.6176
2009-02-27 14:20:00,22.9,22.9,22.83,22.84,351306.16509926855,7.6281,7.6281,7.6047,7.6081,351306.1651
2009-02-27 14:25:00,22.84,22.88,22.8,22.8,311598.7460815047,7.6081,7.6214,7.5947,7.5947,311598.7461
2009-02-27 14:30:00,22.8,22.81,22.76,22.8,240125.39184952973,7.5947,7.5981,7.5814,7.5947,240125.3918
2009-02-27 14:35:00,22.8,22.81,22.77,22.79,327899.6865203762,7.5947,7.5981,7.5847,7.5914,327899.6865
2009-02-27 14:40:00,22.79,22.89,22.79,22.84,281086.7293625914,7.5914,7.6247,7.5914,7.6081,281086.7294
2009-02-27 14:45:00,22.83,22.91,22.83,22.91,294043.8871473354,7.6047,7.6314,7.6047,7.6314,294043.8871
2009-02-27 14:50:00,22.91,22.97,22.91,22.95,363218.3908045977,7.6314,7.6514,7.6314,7.6447,363218.3908
2009-02-27 14:55:00,22.93,22.97,22.92,22.94,262277.95193312434,7.638,7.6514,7.6347,7.6414,262277.9519
2009-02-27 15:00:00,22.94,22.96,22.87,22.95,302403.3437826541,7.6414,7.648,7.6181,7.6447,302403.3438
2009-02-27 15:05:00,22.95,22.95,22.92,22.93,470010.4493207941,7.6447,7.6447,7.6347,7.638,470010.4493
2009-02-27 15:10:00,22.93,22.93,22.8,22.89,731661.4420062696,7.638,7.638,7.5947,7.6247,731661.442
2009-02-27 15:15:00,22.89,22.89,22.77,22.79,634691.7450365726,7.6247,7.6247,7.5847,7.5914,634691.745
2009-02-27 15:20:00,22.79,22.85,22.78,22.85,431765.9352142111,7.5914,7.6114,7.5881,7.6114,431765.9352
2009-02-27 15:25:00,22.85,22.9,22.84,22.86,357993.7304075235,7.6114,7.6281,7.6081,7.6147,357993.7304
2009-02-27 15:30:00,22.86,22.94,22.84,22.92,523928.9446185998,7.6147,7.6414,7.6081,7.6347,523928.9446
2009-02-27 15:35:00,22.92,22.93,22.79,22.81,536677.1159874608,7.6347,7.638,7.5914,7.5981,536677.116
2009-02-27 15:40:00,22.81,22.84,22.81,22.81,763636.3636363636,7.5981,7.6081,7.5981,7.5981,763636.3636
2009-02-27 15:45:00,22.81,22.91,22.78,22.89,728317.6593521421,7.5981,7.6314,7.5881,7.6247,728317.6594
2009-02-27 15:50:00,22.89,22.91,22.8,22.8,1578056.4263322884,7.6247,7.6314,7.5947,7.5947,1578056.4263
2009-02-27 15:55:00,22.8,22.8,22.6,22.63,1841588.2967607104,7.5947,7.5947,7.5281,7.5381,1841588.2968
2009-03-02 09:30:00,22.34,22.34,21.72,21.98,1369696.9696969695,7.4415,7.4415,7.235,7.3216,1369696.9697
2009-03-02 09:35:00,21.98,22.11,21.96,22.07,634064.7857889237,7.3216,7.3649,7.3149,7.3516,634064.7858
2009-03-02 09:40:00,22.07,22.11,22.0,22.0,542946.7084639498,7.3516,7.3649,7.3283,7.3283,542946.7085
2009-03-02 09:45:00,22.0,22.07,21.96,22.07,502194.3573667712,7.3283,7.3516,7.3149,7.3516,502194.3574
2009-03-02 09:50:00,22.06,22.25,22.06,22.23,512643.6781609195,7.3482,7.4115,7.3482,7.4049,512643.6782
2009-03-02 09:55:00,22.23,22.27,22.2,22.26,400000.0,7.4049,7.4182,7.3949,7.4149,400000.0
2009-03-02 10:00:00,22.27,22.47,22.27,22.42,894252.8735632184,7.4182,7.4848,7.4182,7.4682,894252.8736
2009-03-02 10:05:00,22.42,22.5,22.41,22.46,580773.2497387669,7.4682,7.4948,7.4648,7.4815,580773.2497
2009-03-02 10:10:00,22.46,22.5,22.42,22.42,679414.8380355276,7.4815,7.4948,7.4682,7.4682,679414.838
2009-03-02 10:15:00,22.42,22.43,22.28,22.28,700522.4660397074,7.4682,7.4715,7.4215,7.4215,700522.466
2009-03-02 10:20:00,22.28,22.35,22.26,22.31,585579.9373040752,7.4215,7.4448,7.4149,7.4315,585579.9373
2009-03-02 10:25:00,22.31,22.37,22.28,22.29,322466.039707419,7.4315,7.4515,7.4215,7.4249,322466.0397
2009-03-02 10:30:00,22.29,22.39,22.26,22.37,281922.6750261233,7.4249,7.4582,7.4149,7.4515,281922.675
2009-03-02 10:35:00,22.37,22.42,22.37,22.4,421943.5736677116,7.4515,7.4682,7.4515,7.4615,421943.5737
2009-03-02 10:40:00,22.4,22.4,22.32,22.37,317032.39289446187,7.4615,7.4615,7.4349,7.4515,317032.3929
2009-03-02 10:45:00,22.37,22.39,22.35,22.37,175757.57575757577,7.4515,7.4582,7.4448,7.4515,175757.5758
2009-03-02 10:50:00,22.37,22.39,22.28,22.37,436781.6091954023,7.4515,7.4582,7.4215,7.4515,436781.6092
2009-03-02 10:55:00,22.37,22.4,22.36,22.37,377638.4535005225,7.4515,7.4615,7.4482,7.4515,377638.4535
2009-03-02 11:00:00,22.37,22.47,22.37,22.41,412539.1849529781,7.4515,7.4848,7.4515,7.4648,412539.185
2009-03-02 11:05:00,22.41,22.43,22.35,22.4,447439.9164054336,7.4648,7.4715,7.4448,7.4615,447439.9164
2009-03-02 11:10:00,22.4,22.41,22.37,22.39,330407.52351097175,7.4615,7.4648,7.4515,7.4582,330407.5235
2009-03-02 11:15:00,22.38,22.39,22.34,22.38,339602.92580982234,7.4548,7.4582,7.4415,7.4548,339602.9258
2009-03-02 11:20:00,22.38,22.43,22.38,22.41,341692.789968652,7.4548,7.4715,7.4548,7.4648,341692.79
2009-03-02 11:25:00,22.41,22.41,22.27,22.3,330825.4963427377,7.4648,7.4648,7.4182,7.4282,330825.4963
2009-03-02 11:30:00,22.3,22.32,22.28,22.31,255172.41379310345,7.4282,7.4349,7.4215,7.4315,255172.4138
2009-03-02 11:35:00,22.31,22.32,22.23,22.26,326227.7951933124,7.4315,7.4349,7.4049,7.4149,326227.7952
2009-03-02 11:40:00,22.26,22.28,22.19,22.2,195820.27168234065,7.4149,7.4215,7.3915,7.3949,195820.2717
2009-03-02 11:45:00,22.2,22.23,22.17,22.19,254336.4681295716,7.3949,7.4049,7.3849,7.3915,254336.4681
2009-03-02 11:50:00,22.19,22.27,22.19,22.27,344618.5997910136,7.3915,7.4182,7.3915,7.4182,344618.5998
2009-03-02 11:55:00,22.27,22.29,22.23,22.27,224660.39707419017,7.4182,7.4249,7.4049,7.4182,224660.3971
2009-03-02 12:00:00,22.27,22.3,22.26,22.29,247021.9435736677,7.4182,7.4282,7.4149,7.4249,247021.9436
2009-03-02 12:05:00,22.29,22.31,22.27,22.3,212330.19853709507,7.4249,7.4315,7.4182,7.4282,212330.1985
2009-03-02 12:10:00,22.29,22.3,22.26,22.26,228213.16614420063,7.4249,7.4282,7.4149,7.4149,228213.1661
2009-03-02 12:15:00,22.26,22.26,22.22,22.23,294252.8735632184,7.4149,7.4149,7.4015,7.4049,294252.8736
2009-03-02 12:20:00,22.23,22.29,22.23,22.28,327481.71368861024,7.4049,7.4249,7.4049,7.4215,327481.7137
2009-03-02 12:25:00,22.28,22.3,22.25,22.29,262068.96551724136,7.4215,7.4282,7.4115,7.4249,262068.9655
2009-03-02 12:30:00,22.29,22.3,22.28,22.29,122675.02612330198,7.4249,7.4282,7.4215,7.4249,122675.0261
2009-03-02 12:35:00,22.29,22.3,22.27,22.29,163009.40438871473,7.4249,7.4282,7.4182,7.4249,163009.4044
2009-03-02 12:40:00,22.29,22.34,22.27,22.3,286311.3897596656,7.4249,7.4415,7.4182,7.4282,286311.3898
2009-03-02 12:45:00,22.31,22.36,22.28,22.33,226123.30198537096,7.4315,7.4482,7.4215,7.4382,226123.302
2009-03-02 12:50:00,22.33,22.44,22.33,22.43,294252.8735632184,7.4382,7.4748,7.4382,7.4715,294252.8736
2009-03-02 12:55:00,22.43,22.44,22.37,22.4,279414.8380355277,7.4715,7.4748,7.4515,7.4615,279414.838
2009-03-02 13:00:00,22.4,22.46,22.38,22.46,281922.6750261233,7.4615,7.4815,7.4548,7.4815,281922.675
2009-03-02 13:05:00,22.45,22.52,22.45,22.51,279414.8380355277,7.4782,7.5015,7.4782,7.4981,279414.838
2009-03-02 13:10:00,22.51,22.56,22.48,22.48,357157.7847439916,7.4981,7.5148,7.4881,7.4881,357157.7847
2009-03-02 13:15:00,22.48,22.5,22.45,22.48,299059.56112852664,7.4881,7.4948,7.4782,7.4881,299059.5611
2009-03-02 13:20:00,22.48,22.49,22.44,22.45,158620.6896551724,7.4881,7.4915,7.4748,7.4782,158620.6897
2009-03-02 13:25:00,22.46,22.53,22.45,22.47,241588.2967607105,7.4815,7.5048,7.4782,7.4848,241588.2968
2009-03-02 13:30:00,22.47,22.48,22.45,22.48,137722.04806687564,7.4848,7.4881,7.4782,7.4881,137722.0481
2009-03-02 13:35:00,22.48,22.49,22.46,22.48,215464.9947753396,7.4881,7.4915,7.4815,7.4881,215464.9948
2009-03-02 13:40:00,22.48,22.49,22.46,22.46,389132.7063740857,7.4881,7.4915,7.4815,7.4815,389132.7064
2009-03-02 13:45:00,22.46,22.47,22.29,22.44,653500.5224660396,7.4815,7.4848,7.4249,7.4748,653500.5225
2009-03-02 13:50:00,22.44,22.45,22.41,22.42,233646.8129571578,7.4748,7.4782,7.4648,7.4682,233646.813
2009-03-02 13:55:00,22.43,22.48,22.43,22.47,278578.8923719958,7.4715,7.4881,7.4715,7.4848,278578.8924
2009-03-02 14:00:00,22.47,22.52,22.46,22.52,308881.9226750261,7.4848,7.5015,7.4815,7.5015,308881.9227
2009-03-02 14:05:00,22.52,22.54,22.48,22.5,291745.0365726228,7.5015,7.5081,7.4881,7.4948,291745.0366
2009-03-02 14:10:00,22.5,22.57,22.5,22.56,327690.7001044932,7.4948,7.5181,7.4948,7.5148,327690.7001
2009-03-02 14:15:00,22.55,22.61,22.55,22.55,285684.4305120167,7.5115,7.5315,7.5115,7.5115,285684.4305
2009-03-02 14:20:00,22.55,22.56,22.48,22.49,266457.6802507837,7.5115,7.5148,7.4881,7.4915,266457.6803
2009-03-02 14:25:00,22.48,22.51,22.48,22.5,178056.4263322884,7.4881,7.4981,7.4881,7.4948,178056.4263
2009-03-02 14:30:00,22.51,22.61,22.49,22.59,349634.2737722048,7.4981,7.5315,7.4915,7.5248,349634.2738
2009-03-02 14:35:00,22.6,22.68,22.59,22.65,268129.5715778474,7.5281,7.5548,7.5248,7.5448,268129.5716
2009-03-02 14:40:00,22.65,22.65,22.57,22.59,482967.6071055381,7.5448,7.5448,7.5181,7.5248,482967.6071
2009-03-02 14:45:00,22.59,22.59,22.52,22.57,445768.0250783699,7.5248,7.5248,7.5015,7.5181,445768.0251
2009-03-02 14:50:00,22.57,22.6,22.56,22.58,488192.2675026123,7.5181,7.5281,7.5148,7.5215,488192.2675
2009-03-02 14:55:00,22.58,22.61,22.57,22.59,471682.34064785787,7.5215,7.5315,7.5181,7.5248,471682.3406
2009-03-02 15:00:00,22.59,22.59,22.56,22.59,656008.3594566353,7.5248,7.5248,7.5148,7.5248,656008.3595
2009-03-02 15:05:00,22.59,22.59,22.48,22.52,422152.5600835946,7.5248,7.5248,7.4881,7.5015,422152.5601
2009-03-02 15:10:00,22.52,22.58,22.52,22.58,465830.7210031348,7.5015,7.5215,7.5015,7.5215,465830.721
2009-03-02 15:15:00,22.58,22.59,22.48,22.48,532497.3876698015,7.5215,7.5248,7.4881,7.4881,532497.3877
2009-03-02 15:20:00,22.48,22.56,22.48,22.53,487774.2946708464,7.4881,7.5148,7.4881,7.5048,487774.2947
2009-03-02 15:25:00,22.53,22.59,22.51,22.58,443678.1609195402,7.5048,7.5248,7.4981,7.5215,443678.1609
2009-03-02 15:30:00,22.59,22.62,22.55,22.62,1011285.2664576804,7.5248,7.5348,7.5115,7.5348,1011285.2665
2009-03-02 15:35:00,22.61,22.62,22.54,22.55,557575.7575757576,7.5315,7.5348,7.5081,7.5115,557575.7576
2009-03-02 15:40:00,22.56,22.56,22.48,22.54,656844.3051201672,7.5148,7.5148,7.4881,7.5081,656844.3051
2009-03-02 15:45:00,22.54,22.59,22.48,22.48,703239.2894461859,7.5081,7.5248,7.4881,7.4881,703239.2894
2009-03-02 15:50:00,22.48,22.53,22.46,22.5,712016.7189132706,7.4881,7.5048,7.4815,7.4948,712016.7189
2009-03-02 15:55:00,22.5,22.51,22.48,22.49,1178892.3719958202,7.4948,7.4981,7.4881,7.4915,1178892.372
2009-03-03 09:30:00,22.54,22.73,22.49,22.63,761546.499477534,7.5081,7.5714,7.4915,7.5381,761546.4995
2009-03-03 09:35:00,22.62,22.75,22.62,22.72,701567.3981191223,7.5348,7.5781,7.5348,7.5681,701567.3981
2009-03-03 09:40:00,22.72,22.77,22.68,22.7,850783.6990595611,7.5681,7.5847,7.5548,7.5614,850783.6991
2009-03-03 09:45:00,22.7,22.72,22.6,22.66,707419.0177638453,7.5614,7.5681,7.5281,7.5481,707419.0178
2009-03-03 09:50:00,22.67,22.67,22.59,22.64,473354.2319749216,7.5514,7.5514,7.5248,7.5414,473354.232
2009-03-03 09:55:00,22.64,22.72,22.63,22.68,236572.62277951933,7.5414,7.5681,7.5381,7.5548,236572.6228
2009-03-03 10:00:00,22.68,22.69,22.59,22.61,463531.8704284221,7.5548,7.5581,7.5248,7.5315,463531.8704
2009-03-03 10:05:00,22.6,22.69,22.59,22.63,445977.0114942528,7.5281,7.5581,7.5248,7.5381,445977.0115
2009-03-03 10:10:00,22.63,22.63,22.42,22.42,723719.9582027168,7.5381,7.5381,7.4682,7.4682,723719.9582
2009-03-03 10:15:00,22.42,22.51,22.4,22.51,442424.2424242424,7.4682,7.4981,7.4615,7.4981,442424.2424
2009-03-03 10:20:00,22.5,22.51,22.43,22.43,509090.90909090906,7.4948,7.4981,7.4715,7.4715,509090.9091
2009-03-03 10:25:00,22.43,22.5,22.43,22.49,288401.25391849526,7.4715,7.4948,7.4715,7.4915,288401.2539
2009-03-03 10:30:00,22.49,22.49,22.46,22.48,250783.6990595612,7.4915,7.4915,7.4815,7.4881,250783.6991
2009-03-03 10:35:00,22.48,22.49,22.45,22.48,321421.10762800416,7.4881,7.4915,7.4782,7.4881,321421.1076
2009-03-03 10:40:00,22.48,22.49,22.47,22.48,240125.39184952973,7.4881,7.4915,7.4848,7.4881,240125.3918
2009-03-03 10:45:00,22.48,22.49,22.27,22.27,430929.9895506792,7.4881,7.4915,7.4182,7.4182,430929.9896
2009-03-03 10:50:00,22.27,22.3,22.14,22.26,507419.0177638453,7.4182,7.4282,7.3749,7.4149,507419.0178
2009-03-03 10:55:00,22.26,22.28,22.21,22.24,248066.87565308253,7.4149,7.4215,7.3982,7.4082,248066.8757
2009-03-03 11:00:00,22.24,22.26,22.03,22.03,425496.3427377221,7.4082,7.4149,7.3383,7.3383,425496.3427
2009-03-03 11:05:00,22.03,22.17,22.02,22.13,446812.9571577847,7.3383,7.3849,7.3349,7.3716,446812.9572
2009-03-03 11:10:00,22.13,22.13,21.95,22.02,503030.30303030304,7.3716,7.3716,7.3116,7.3349,503030.303
2009-03-03 11:15:00,22.02,22.04,21.95,22.03,419853.7095088819,7.3349,7.3416,7.3116,7.3383,419853.7095
2009-03-03 11:20:00,22.03,22.1,22.01,22.04,292371.99582027167,7.3383,7.3616,7.3316,7.3416,292371.9958
2009-03-03 11:25:00,22.04,22.09,22.01,22.05,193312.43469174503,7.3416,7.3582,7.3316,7.3449,193312.4347
2009-03-03 11:30:00,22.05,22.12,22.04,22.08,325182.8631138976,7.3449,7.3682,7.3416,7.3549,325182.8631
2009-03-03 11:35:00,22.08,22.1,22.05,22.05,260188.08777429463,7.3549,7.3616,7.3449,7.3449,260188.0878
2009-03-03 11:40:00,22.05,22.09,22.0,22.09,224660.39707419017,7.3449,7.3582,7.3283,7.3582,224660.3971
2009-03-03 11:45:00,22.09,22.09,22.03,22.05,129153.60501567398,7.3582,7.3582,7.3383,7.3449,129153.605
2009-03-03 11:50:00,22.05,22.05,22.01,22.02,123301.98537095088,7.3449,7.3449,7.3316,7.3349,123301.9854
2009-03-03 11:55:00,22.02,22.02,21.96,22.01,166771.15987460816,7.3349,7.3349,7.3149,7.3316,166771.1599
2009-03-03 12:00:00,22.01,22.05,22.0,22.02,314315.56948798324,7.3316,7.3449,7.3283,7.3349,314315.5695
2009-03-03 12:05:00,22.02,22.05,22.02,22.02,224660.39707419017,7.3349,7.3449,7.3349,7.3349,224660.3971
2009-03-03 12:10:00,22.02,22.03,22.01,22.03,198119.1222570533,7.3349,7.3383,7.3316,7.3383,198119.1223
2009-03-03 12:15:00,22.03,22.06,22.01,22.03,395193.3124346917,7.3383,7.3482,7.3316,7.3383,395193.3124
2009-03-03 12:20:00,22.03,22.06,22.0,22.02,267293.6259143156,7.3383,7.3482,7.3283,7.3349,267293.6259
2009-03-03 12:25:00,22.03,22.19,22.02,22.13,323928.9446185998,7.3383,7.3915,7.3349,7.3716,323928.9446
2009-03-03 12:30:00,22.13,22.13,22.08,22.1,164263.32288401254,7.3716,7.3716,7.3549,7.3616,164263.3229
2009-03-03 12:35:00,22.1,22.12,22.06,22.06,191222.57053291536,7.3616,7.3682,7.3482,7.3482,191222.5705
2009-03-03 12:40:00,22.06,22.1,22.05,22.1,141483.80355276907,7.3482,7.3616,7.3449,7.3616,141483.8036
2009-03-03 12:45:00,22.1,22.2,22.1,22.19,230512.01671891328,7.3616,7.3949,7.3616,7.3915,230512.0167
2009-03-03 12:50:00,22.19,22.19,22.08,22.1,196865.2037617555,7.3915,7.3915,7.3549,7.3616,196865.2038
2009-03-03 12:55:00,22.1,22.12,22.08,22.1,254336.4681295716,7.3616,7.3682,7.3549,7.3616,254336.4681
2009-03-03 13:00:00,22.1,22.1,22.06,22.06,109090.90909090907,7.3616,7.3616,7.3482,7.3482,109090.9091
2009-03-03 13:05:00,22.06,22.07,21.97,21.98,220062.69592476488,7.3482,7.3516,7.3183,7.3216,220062.6959
2009-03-03 13:10:00,21.99,22.07,21.97,22.04,114315.56948798327,7.3249,7.3516,7.3183,7.3416,114315.5695
2009-03-03 13:15:00,22.04,22.14,22.03,22.14,103448.27586206896,7.3416,7.3749,7.3383,7.3749,103448.2759
2009-03-03 13:20:00,22.14,22.21,22.14,22.16,206478.578892372,7.3749,7.3982,7.3749,7.3816,206478.5789
2009-03-03 13:25:00,22.16,22.16,22.12,22.12,384535.0052246604,7.3816,7.3816,7.3682,7.3682,384535.0052
2009-03-03 13:30:00,22.12,22.13,22.03,22.07,236154.64994775332,7.3682,7.3716,7.3383,7.3516,236154.6499
2009-03-03 13:35:00,22.07,22.07,21.97,22.03,220898.6415882968,7.3516,7.3516,7.3183,7.3383,220898.6416
2009-03-03 13:40:00,22.03,22.07,22.03,22.06,124555.90386624869,7.3383,7.3516,7.3383,7.3482,124555.9039
2009-03-03 13:45:00,22.06,22.09,22.03,22.04,161546.49947753394,7.3482,7.3582,7.3383,7.3416,161546.4995
2009-03-03 13:50:00,22.04,22.13,22.04,22.09,199373.04075235108,7.3416,7.3716,7.3416,7.3582,199373.0408
2009-03-03 13:55:00,22.09,22.16,22.08,22.14,168861.02403343783,7.3582,7.3816,7.3549,7.3749,168861.024
2009-03-03 14:00:00,22.14,22.24,22.13,22.22,359038.66248693835,7.3749,7.4082,7.3716,7.4015,359038.6625
2009-03-03 14:05:00,22.23,22.25,22.14,22.14,316196.44723093,7.4049,7.4115,7.3749,7.3749,316196.4472
2009-03-03 14:10:00,22.14,22.23,22.14,22.21,388714.7335423197,7.3749,7.4049,7.3749,7.3982,388714.7335
2009-03-03 14:15:00,22.21,22.21,22.1,22.1,277115.98746081506,7.3982,7.3982,7.3616,7.3616,277115.9875
2009-03-03 14:20:00,22.1,22.26,22.08,22.25,239498.4326018809,7.3616,7.4149,7.3549,7.4115,239498.4326
2009-03-03 14:25:00,22.25,22.25,22.14,22.16,272518.28631138976,7.4115,7.4115,7.3749,7.3816,272518.2863
2009-03-03 14:30:00,22.16,22.2,22.14,22.18,421734.58725182863,7.3816,7.3949,7.3749,7.3882,421734.5873
2009-03-03 14:35:00,22.18,22.25,22.17,22.24,318704.2842215256,7.3882,7.4115,7.3849,7.4082,318704.2842
2009-03-03 14:40:00,22.25,22.27,22.15,22.16,267502.6123301985,7.4115,7.4182,7.3782,7.3816,267502.6123
2009-03-03 14:45:00,22.16,22.17,22.12,22.15,239707.41901776384,7.3816,7.3849,7.3682,7.3782,239707.419
2009-03-03 14:50:00,22.16,22.17,22.08,22.16,292163.0094043887,7.3816,7.3849,7.3549,7.3816,292163.0094
2009-03-03 14:55:00,22.16,22.24,22.16,22.18,207314.52455590383,7.3816,7.4082,7.3816,7.3882,207314.5246
2009-03-03 15:00:00,22.18,22.19,22.12,22.14,641379.3103448276,7.3882,7.3915,7.3682,7.3749,641379.3103
2009-03-03 15:05:00,22.14,22.15,22.1,22.12,318077.3249738767,7.3749,7.3782,7.3616,7.3682,318077.325
2009-03-03 15:10:00,22.13,22.16,22.07,22.1,266875.65308254963,7.3716,7.3816,7.3516,7.3616,266875.6531
2009-03-03 15:15:00,22.1,22.11,22.04,22.09,347544.40961337514,7.3616,7.3649,7.3416,7.3582,347544.4096
2009-03-03 15:20:00,22.09,22.12,22.03,22.04,338557.9937304075,7.3582,7.3682,7.3383,7.3416,338557.9937
2009-03-03 15:25:00,22.04,22.07,22.01,22.03,244305.1201671892,7.3416,7.3516,7.3316,7.3383,244305.1202
2009-03-03 15:30:00,22.03,22.07,21.98,22.04,391849.52978056425,7.3383,7.3516,7.3216,7.3416,391849.5298
2009-03-03 15:35:00,22.05,22.06,22.0,22.01,464367.816091954,7.3449,7.3482,7.3283,7.3316,464367.8161
2009-03-03 15:40:00,22.01,22.01,21.93,21.99,504075.2351097179,7.3316,7.3316,7.3049,7.3249,504075.2351
2009-03-03 15:45:00,21.99,22.01,21.97,21.98,364054.3364681296,7.3249,7.3316,7.3183,7.3216,364054.3365
2009-03-03 15:50:00,21.99,22.08,21.97,22.06,577847.4399164054,7.3249,7.3549,7.3183,7.3482,577847.4399
2009-03-03 15:55:00,22.06,22.08,21.92,21.93,736886.1024033438,7.3482,7.3549,7.3016,7.3049,736886.1024
2009-03-04 09:30:00,22.25,22.28,22.02,22.05,617972.8317659352,7.4115,7.4215,7.3349,7.3449,617972.8318
2009-03-04 09:35:00,22.05,22.15,22.0,22.12,570323.9289446186,7.3449,7.3782,7.3283,7.3682,570323.9289
2009-03-04 09:40:00,22.12,22.16,22.09,22.14,463531.8704284221,7.3682,7.3816,7.3582,7.3749,463531.8704
2009-03-04 09:45:00,22.14,22.16,22.05,22.05,471682.34064785787,7.3749,7.3816,7.3449,7.3449,471682.3406
2009-03-04 09:50:00,22.05,22.05,21.94,21.95,350888.1922675026,7.3449,7.3449,7.3083,7.3116,350888.1923
2009-03-04 09:55:00,21.95,22.01,21.91,21.92,289237.19958202715,7.3116,7.3316,7.2983,7.3016,289237.1996
2009-03-04 10:00:00,21.91,22.0,21.91,21.95,475026.1233019854,7.2983,7.3283,7.2983,7.3116,475026.1233
2009-03-04 10:05:00,21.95,22.01,21.89,21.89,371995.8202716824,7.3116,7.3316,7.2916,7.2916,371995.8203
2009-03-04 10:10:00,21.89,21.89,21.85,21.86,279414.8380355277,7.2916,7.2916,7.2783,7.2816,279414.838
2009-03-04 10:15:00,21.87,21.96,21.86,21.96,321630.0940438872,7.285,7.3149,7.2816,7.3149,321630.094
2009-03-04 10:20:00,21.93,21.97,21.85,21.87,412121.2121212121,7.3049,7.3183,7.2783,7.285,412121.2121
2009-03-04 10:25:00,21.87,21.87,21.79,21.84,507419.0177638453,7.285,7.285,7.2583,7.275,507419.0178
2009-03-04 10:30:00,21.85,21.91,21.82,21.9,255381.4002089864,7.2783,7.2983,7.2683,7.2949,255381.4002
2009-03-04 10:35:00,21.9,21.91,21.83,21.88,355276.9070010449,7.2949,7.2983,7.2716,7.2883,355276.907
2009-03-04 10:40:00,21.88,22.0,21.87,21.99,441797.2831765935,7.2883,7.3283,7.285,7.3249,441797.2832
2009-03-04 10:45:00,22.0,22.01,21.94,22.01,356112.8526645768,7.3283,7.3316,7.3083,7.3316,356112.8527
2009-03-04 10:50:00,22.01,22.03,21.99,22.01,335214.21107628004,7.3316,7.3383,7.3249,7.3316,335214.2111
2009-03-04 10:55:00,22.01,22.02,21.99,22.0,313270.6374085684,7.3316,7.3349,7.3249,7.3283,313270.6374
2009-03-04 11:00:00,22.0,22.11,22.0,22.07,366562.1734587252,7.3283,7.3649,7.3283,7.3516,366562.1735
2009-03-04 11:05:00,22.07,22.15,22.06,22.09,313688.61024033435,7.3516,7.3782,7.3482,7.3582,313688.6102
2009-03-04 11:10:00,22.09,22.14,22.08,22.11,276698.0146290491,7.3582,7.3749,7.3549,7.3649,276698.0146
2009-03-04 11:15:00,22.11,22.13,22.1,22.13,263740.8568443051,7.3649,7.3716,7.3616,7.3716,263740.8568
2009-03-04 11:20:00,22.13,22.14,22.06,22.13,288192.2675026123,7.3716,7.3749,7.3482,7.3716,288192.2675
2009-03-04 11:25:00,22.14,22.21,22.12,22.21,367607.10553814,7.3749,7.3982,7.3682,7.3982,367607.1055
2009-03-04 11:30:00,22.21,22.27,22.2,22.26,285266.45768025075,7.3982,7.4182,7.3949,7.4149,285266.4577
2009-03-04 11:35:00,22.26,22.3,22.26,22.28,210240.3343782654,7.4149,7.4282,7.4149,7.4215,210240.3344
2009-03-04 11:40:00,22.29,22.29,22.26,22.29,148798.32810867293,7.4249,7.4249,7.4149,7.4249,148798.3281
2009-03-04 11:45:00,22.29,22.29,22.24,22.29,226750.26123301985,7.4249,7.4249,7.4082,7.4249,226750.2612
2009-03-04 11:50:00,22.29,22.38,22.28,22.38,312434.6917450366,7.4249,7.4548,7.4215,7.4548,312434.6917
2009-03-04 11:55:00,22.38,22.45,22.37,22.42,249320.7941483804,7.4548,7.4782,7.4515,7.4682,249320.7941
2009-03-04 12:00:00,22.42,22.46,22.41,22.41,249738.7669801463,7.4682,7.4815,7.4648,7.4648,249738.767
2009-03-04 12:05:00,22.41,22.43,22.33,22.38,276489.0282131661,7.4648,7.4715,7.4382,7.4548,276489.0282
2009-03-04 12:10:00,22.38,22.39,22.37,22.38,92789.9686520376,7.4548,7.4582,7.4515,7.4548,92789.9687
2009-03-04 12:15:00,22.38,22.39,22.31,22.31,154022.9885057471,7.4548,7.4582,7.4315,7.4315,154022.9885
2009-03-04 12:20:00,22.31,22.33,22.28,22.29,225914.315569488,7.4315,7.4382,7.4215,7.4249,225914.3156
2009-03-04 12:25:00,22.29,22.35,22.29,22.35,144827.58620689655,7.4249,7.4448,7.4249,7.4448,144827.5862
2009-03-04 12:30:00,22.35,22.37,22.35,22.37,122048.06687565308,7.4448,7.4515,7.4448,7.4515,122048.0669
2009-03-04 12:35:00,22.37,22.38,22.35,22.36,208568.44305120167,7.4515,7.4548,7.4448,7.4482,208568.4431
2009-03-04 12:40:00,22.36,22.37,22.31,22.32,160292.58098223616,7.4482,7.4515,7.4315,7.4349,160292.581
2009-03-04 12:45:00,22.32,22.32,22.23,22.24,166980.1462904911,7.4349,7.4349,7.4049,7.4082,166980.1463
2009-03-04 12:50:00,22.25,22.31,22.24,22.31,115151.51515151517,7.4115,7.4315,7.4082,7.4315,115151.5152
2009-03-04 12:55:00,22.31,22.33,22.26,22.32,183699.05956112847,7.4315,7.4382,7.4149,7.4349,183699.0596
2009-03-04 13:00:00,22.32,22.37,22.32,22.33,166353.1870428422,7.4349,7.4515,7.4349,7.4382,166353.187
2009-03-04 13:05:00,22.33,22.34,22.26,22.32,127899.68652037616,7.4382,7.4415,7.4149,7.4349,127899.6865
2009-03-04 13:10:00,22.32,22.37,22.31,22.36,152142.1107628004,7.4349,7.4515,7.4315,7.4482,152142.1108
2009-03-04 13:15:00,22.36,22.39,22.34,22.39,153605.0156739812,7.4482,7.4582,7.4415,7.4582,153605.0157
2009-03-04 13:20:00,22.39,22.4,22.37,22.37,128526.64576802508,7.4582,7.4615,7.4515,7.4515,128526.6458
2009-03-04 13:25:00,22.38,22.42,22.37,22.4,136468.12957157785,7.4548,7.4682,7.4515,7.4615,136468.1296
2009-03-04 13:30:00,22.4,22.47,22.39,22.43,230512.01671891328,7.4615,7.4848,7.4582,7.4715,230512.0167
2009-03-04 13:35:00,22.44,22.46,22.4,22.41,163636.36363636362,7.4748,7.4815,7.4615,7.4648,163636.3636
2009-03-04 13:40:00,22.41,22.45,22.39,22.44,148380.355276907,7.4648,7.4782,7.4582,7.4748,148380.3553
2009-03-04 13:45:00,22.44,22.47,22.44,22.47,131034.48275862068,7.4748,7.4848,7.4748,7.4848,131034.4828
2009-03-04 13:50:00,22.46,22.47,22.42,22.43,147962.38244514106,7.4815,7.4848,7.4682,7.4715,147962.3824
2009-03-04 13:55:00,22.42,22.44,22.42,22.43,104911.18077324974,7.4682,7.4748,7.4682,7.4715,104911.1808
2009-03-04 14:00:00,22.42,22.49,22.41,22.48,264576.8025078369,7.4682,7.4915,7.4648,7.4881,264576.8025
2009-03-04 14:05:00,22.49,22.57,22.48,22.55,298223.61546499474,7.4915,7.5181,7.4881,7.5115,298223.6155
2009-03-04 14:10:00,22.55,22.55,22.52,22.55,148171.36886102404,7.5115,7.5115,7.5015,7.5115,148171.3689
2009-03-04 14:15:00,22.54,22.55,22.52,22.54,152142.1107628004,7.5081,7.5115,7.5015,7.5081,152142.1108
2009-03-04 14:20:00,22.54,22.54,22.48,22.5,142946.70846394985,7.5081,7.5081,7.4881,7.4948,142946.7085
2009-03-04 14:25:00,22.5,22.5,22.46,22.5,191431.5569487984,7.4948,7.4948,7.4815,7.4948,191431.5569
2009-03-04 14:30:00,22.5,22.52,22.48,22.48,170950.8881922675,7.4948,7.5015,7.4881,7.4881,170950.8882
2009-03-04 14:35:00,22.49,22.58,22.48,22.56,210449.3207941484,7.4915,7.5215,7.4881,7.5148,210449.3208
2009-03-04 14:40:00,22.56,22.61,22.53,22.6,258307.210031348,7.5148,7.5315,7.5048,7.5281,258307.21
2009-03-04 14:45:00,22.6,22.67,22.6,22.62,241379.3103448276,7.5281,7.5514,7.5281,7.5348,241379.3103
2009-03-04 14:50:00,22.62,22.69,22.62,22.68,169696.9696969697,7.5348,7.5581,7.5348,7.5548,169696.9697
2009-03-04 14:55:00,22.67,22.72,22.66,22.7,432183.908045977,7.5514,7.5681,7.5481,7.5614,432183.908
2009-03-04 15:00:00,22.71,22.77,22.67,22.69,522257.05329153605,7.5648,7.5847,7.5514,7.5581,522257.0533
2009-03-04 15:05:00,22.69,22.73,22.68,22.7,232183.908045977,7.5581,7.5714,7.5548,7.5614,232183.908
2009-03-04 15:10:00,22.7,22.81,22.7,22.8,284430.5120167189,7.5614,7.5981,7.5614,7.5947,284430.512
2009-03-04 15:15:00,22.8,22.84,22.79,22.81,351306.16509926855,7.5947,7.6081,7.5914,7.5981,351306.1651
2009-03-04 15:20:00,22.81,22.82,22.75,22.78,299268.5475444096,7.5981,7.6014,7.5781,7.5881,299268.5475
2009-03-04 15:25:00,22.78,22.84,22.76,22.84,260188.08777429463,7.5881,7.6081,7.5814,7.6081,260188.0878
2009-03-04 15:30:00,22.84,22.9,22.81,22.85,546290.4911180773,7.6081,7.6281,7.5981,7.6114,546290.4911
2009-03-04 15:35:00,22.85,22.9,22.78,22.79,782027.1682340647,7.6114,7.6281,7.5881,7.5914,782027.1682
2009-03-04 15:40:00,22.79,22.8,22.73,22.8,546081.5047021944,7.5914,7.5947,7.5714,7.5947,546081.5047
2009-03-04 15:45:00,22.8,22.81,22.68,22.69,514315.5694879832,7.5947,7.5981,7.5548,7.5581,514315.5695
2009-03-04 15:50:00,22.69,22.71,22.58,22.58,729571.5778474399,7.5581,7.5648,7.5215,7.5215,729571.5778
2009-03-04 15:55:00,22.58,22.65,22.54,22.58,954649.947753396,7.5215,7.5448,7.5081,7.5215,954649.9478
2009-03-05 09:30:00,22.28,22.34,22.02,22.3,720167.1891327064,7.4215,7.4415,7.3349,7.4282,720167.1891
2009-03-05 09:35:00,22.3,22.35,22.21,22.31,366144.2006269592,7.4282,7.4448,7.3982,7.4315,366144.2006
2009-03-05 09:40:00,22.31,22.36,22.25,22.32,258934.16927899685,7.4315,7.4482,7.4115,7.4349,258934.1693
2009-03-05 09:45:00,22.32,22.36,22.28,22.29,258934.16927899685,7.4349,7.4482,7.4215,7.4249,258934.1693
2009-03-05 09:50:00,22.3,22.32,22.27,22.31,243469.17450365727,7.4282,7.4349,7.4182,7.4315,243469.1745
2009-03-05 09:55:00,22.32,22.35,22.3,22.34,203343.78265412748,7.4349,7.4448,7.4282,7.4415,203343.7827
2009-03-05 10:00:00,22.34,22.49,22.3,22.49,415464.9947753396,7.4415,7.4915,7.4282,7.4915,415464.9948
2009-03-05 10:05:00,22.49,22.54,22.42,22.48,437408.5684430512,7.4915,7.5081,7.4682,7.4881,437408.5684
2009-03-05 10:10:00,22.48,22.52,22.45,22.5,330825.4963427377,7.4881,7.5015,7.4782,7.4948,330825.4963
2009-03-05 10:15:00,22.5,22.53,22.48,22.5,288401.25391849526,7.4948,7.5048,7.4881,7.4948,288401.2539
2009-03-05 10:20:00,22.5,22.53,22.47,22.53,301985.3709508882,7.4948,7.5048,7.4848,7.5048,301985.371
2009-03-05 10:25:00,22.52,22.58,22.52,22.57,180773.249738767,7.5015,7.5215,7.5015,7.5181,180773.2497
2009-03-05 10:30:00,22.57,22.6,22.53,22.56,149425.28735632185,7.5181,7.5281,7.5048,7.5148,149425.2874
2009-03-05 10:35:00,22.56,22.57,22.52,22.53,159456.63531870427,7.5148,7.5181,7.5015,7.5048,159456.6353
2009-03-05 10:40:00,22.53,22.58,22.53,22.54,124555.90386624869,7.5048,7.5215,7.5048,7.5081,124555.9039
2009-03-05 10:45:00,22.54,22.54,22.4,22.41,248902.8213166144,7.5081,7.5081,7.4615,7.4648,248902.8213
2009-03-05 10:50:00,22.41,22.43,22.34,22.37,314733.5423197492,7.4648,7.4715,7.4415,7.4515,314733.5423
2009-03-05 10:55:00,22.36,22.41,22.27,22.29,308672.9362591432,7.4482,7.4648,7.4182,7.4249,308672.9363
2009-03-05 11:00:00,22.29,22.38,22.28,22.37,196447.2309299896,7.4249,7.4548,7.4215,7.4515,196447.2309
2009-03-05 11:05:00,22.37,22.44,22.37,22.44,202716.82340647856,7.4515,7.4748,7.4515,7.4748,202716.8234
2009-03-05 11:10:00,22.44,22.47,22.42,22.43,173458.7251828631,7.4748,7.4848,7.4682,7.4715,173458.7252
2009-03-05 11:15:00,22.43,22.43,22.26,22.28,318913.27063740854,7.4715,7.4715,7.4149,7.4215,318913.2706
2009-03-05 11:20:00,22.28,22.3,22.25,22.27,228213.16614420063,7.4215,7.4282,7.4115,7.4182,228213.1661
2009-03-05 11:25:00,22.27,22.29,22.26,22.28,219644.72309299896,7.4182,7.4249,7.4149,7.4215,219644.7231
2009-03-05 11:30:00,22.29,22.34,22.25,22.33,168652.03761755486,7.4249,7.4415,7.4115,7.4382,168652.0376
2009-03-05 11:35:00,22.33,22.35,22.31,22.34,131243.46917450364,7.4382,7.4448,7.4315,7.4415,131243.4692
2009-03-05 11:40:00,22.34,22.35,22.3,22.33,236781.6091954023,7.4415,7.4448,7.4282,7.4382,236781.6092
2009-03-05 11:45:00,22.33,22.35,22.32,22.34,122466.039707419,7.4382,7.4448,7.4349,7.4415,122466.0397
2009-03-05 11:50:00,22.34,22.36,22.28,22.28,149634.2737722048,7.4415,7.4482,7.4215,7.4215,149634.2738
2009-03-05 11:55:00,22.28,22.3,22.25,22.3,144618.59979101358,7.4215,7.4282,7.4115,7.4282,144618.5998
2009-03-05 12:00:00,22.29,22.33,22.25,22.27,156112.8526645768,7.4249,7.4382,7.4115,7.4182,156112.8527
2009-03-05 12:05:00,22.27,22.27,22.2,22.21,158620.6896551724,7.4182,7.4182,7.3949,7.3982,158620.6897
2009-03-05 12:10:00,22.2,22.21,22.17,22.18,146708.46394984325,7.3949,7.3982,7.3849,7.3882,146708.4639
2009-03-05 12:15:00,22.18,22.23,22.18,22.19,210031.3479623824,7.3882,7.4049,7.3882,7.3915,210031.348
2009-03-05 12:20:00,22.19,22.22,22.18,22.2,152351.09717868338,7.3915,7.4015,7.3882,7.3949,152351.0972
2009-03-05 12:25:00,22.21,22.25,22.18,22.25,150261.2330198537,7.3982,7.4115,7.3882,7.4115,150261.233
2009-03-05 12:30:00,22.25,22.26,22.21,22.25,133333.33333333334,7.4115,7.4149,7.3982,7.4115,133333.3333
2009-03-05 12:35:00,22.26,22.29,22.23,22.27,203761.7554858934,7.4149,7.4249,7.4049,7.4182,203761.7555
2009-03-05 12:40:00,22.27,22.28,22.25,22.25,87356.32183908045,7.4182,7.4215,7.4115,7.4115,87356.3218
2009-03-05 12:45:00,22.25,22.25,22.17,22.18,202089.86415882967,7.4115,7.4115,7.3849,7.3882,202089.8642
2009-03-05 12:50:00,22.18,22.21,22.18,22.21,126227.79519331244,7.3882,7.3982,7.3882,7.3982,126227.7952
2009-03-05 12:55:00,22.2,22.2,22.14,22.16,115569.48798328108,7.3949,7.3949,7.3749,7.3816,115569.488
2009-03-05 13:00:00,22.17,22.17,22.12,22.13,191640.5433646813,7.3849,7.3849,7.3682,7.3716,191640.5434
2009-03-05 13:05:00,22.13,22.24,22.13,22.23,141901.776384535,7.3716,7.4082,7.3716,7.4049,141901.7764
2009-03-05 13:10:00,22.24,22.35,22.23,22.34,194566.35318704284,7.4082,7.4448,7.4049,7.4415,194566.3532
2009-03-05 13:15:00,22.32,22.34,22.28,22.31,115778.47439916406,7.4349,7.4415,7.4215,7.4315,115778.4744
2009-03-05 13:20:00,22.31,22.31,22.19,22.22,172413.79310344826,7.4315,7.4315,7.3915,7.4015,172413.7931
2009-03-05 13:25:00,22.22,22.23,22.18,22.2,104702.19435736677,7.4015,7.4049,7.3882,7.3949,104702.1944
2009-03-05 13:30:00,22.2,22.2,22.12,22.13,158829.67607105538,7.3949,7.3949,7.3682,7.3716,158829.6761
2009-03-05 13:35:00,22.13,22.16,22.1,22.15,178474.39916405434,7.3716,7.3816,7.3616,7.3782,178474.3992
2009-03-05 13:40:00,22.16,22.2,22.08,22.1,201044.93207941484,7.3816,7.3949,7.3549,7.3616,201044.9321
2009-03-05 13:45:00,22.1,22.15,22.1,22.11,143782.6541274817,7.3616,7.3782,7.3616,7.3649,143782.6541
2009-03-05 13:50:00,22.11,22.15,22.08,22.12,119331.2434691745,7.3649,7.3782,7.3549,7.3682,119331.2435
2009-03-05 13:55:00,22.12,22.18,22.12,22.17,140020.89864158828,7.3682,7.3882,7.3682,7.3849,140020.8986
2009-03-05 14:00:00,22.18,22.18,22.15,22.16,139184.95297805642,7.3882,7.3882,7.3782,7.3816,139184.953
2009-03-05 14:05:00,22.16,22.16,22.1,22.13,131243.46917450364,7.3816,7.3816,7.3616,7.3716,131243.4692
2009-03-05 14:10:00,22.13,22.16,22.09,22.16,158829.67607105538,7.3716,7.3816,7.3582,7.3816,158829.6761
2009-03-05 14:15:00,22.15,22.21,22.13,22.17,189759.66562173457,7.3782,7.3982,7.3716,7.3849,189759.6656
2009-03-05 14:20:00,22.17,22.18,22.06,22.07,209822.36154649948,7.3849,7.3882,7.3482,7.3516,209822.3615
2009-03-05 14:25:00,22.07,22.13,22.06,22.09,119331.2434691745,7.3516,7.3716,7.3482,7.3582,119331.2435
2009-03-05 14:30:00,22.09,22.12,22.05,22.09,210449.3207941484,7.3582,7.3682,7.3449,7.3582,210449.3208
2009-03-05 14:35:00,22.09,22.15,22.07,22.12,277951.9331243469,7.3582,7.3782,7.3516,7.3682,277951.9331
2009-03-05 14:40:00,22.11,22.12,22.04,22.08,177638.45350052245,7.3649,7.3682,7.3416,7.3549,177638.4535
2009-03-05 14:45:00,22.08,22.14,22.05,22.07,198746.0815047022,7.3549,7.3749,7.3449,7.3516,198746.0815
2009-03-05 14:50:00,22.08,22.11,22.05,22.06,146290.49111807733,7.3549,7.3649,7.3449,7.3482,146290.4911
2009-03-05 14:55:00,22.06,22.09,22.01,22.06,283803.55276907,7.3482,7.3582,7.3316,7.3482,283803.5528
2009-03-05 15:00:00,22.05,22.13,22.04,22.11,188923.7199582027,7.3449,7.3716,7.3416,7.3649,188923.72
2009-03-05 15:05:00,22.11,22.18,22.09,22.12,268756.5308254964,7.3649,7.3882,7.3582,7.3682,268756.5308
2009-03-05 15:10:00,22.12,22.18,22.1,22.14,230094.04388714733,7.3682,7.3882,7.3616,7.3749,230094.0439
2009-03-05 15:15:00,22.14,22.17,22.05,22.06,273981.19122257055,7.3749,7.3849,7.3449,7.3482,273981.1912
2009-03-05 15:20:00,22.06,22.14,22.05,22.06,300104.4932079415,7.3482,7.3749,7.3449,7.3482,300104.4932
2009-03-05 15:25:00,22.06,22.06,21.99,22.04,301567.39811912226,7.3482,7.3482,7.3249,7.3416,301567.3981
2009-03-05 15:30:00,22.04,22.07,21.97,21.97,323719.95820271684,7.3416,7.3516,7.3183,7.3183,323719.9582
2009-03-05 15:35:00,21.97,21.98,21.87,21.89,590386.6248693835,7.3183,7.3216,7.285,7.2916,590386.6249
2009-03-05 15:40:00,21.89,21.95,21.84,21.88,721839.08045977,7.2916,7.3116,7.275,7.2883,721839.0805
2009-03-05 15:45:00,21.88,22.01,21.87,22.01,583699.0595611285,7.2883,7.3316,7.285,7.3316,583699.0596
2009-03-05 15:50:00,22.0,22.03,21.95,22.03,499477.5339602926,7.3283,7.3383,7.3116,7.3383,499477.534
2009-03-05 15:55:00,22.03,22.08,21.97,22.04,765726.2277951933,7.3383,7.3549,7.3183,7.3416,765726.2278
2009-03-06 09:30:00,22.06,22.22,22.04,22.09,348589.34169279,7.3482,7.4015,7.3416,7.3582,348589.3417
2009-03-06 09:35:00,22.09,22.2,22.08,22.19,282758.6206896552,7.3582,7.3949,7.3549,7.3915,282758.6207
2009-03-06 09:40:00,22.19,22.57,22.18,22.47,347126.4367816092,7.3915,7.5181,7.3882,7.4848,347126.4368
2009-03-06 09:45:00,22.47,22.56,22.41,22.54,347962.38244514103,7.4848,7.5148,7.4648,7.5081,347962.3824
2009-03-06 09:50:00,22.54,22.61,22.52,22.6,721212.1212121212,7.5081,7.5315,7.5015,7.5281,721212.1212
2009-03-06 09:55:00,22.59,22.6,22.43,22.44,319749.21630094043,7.5248,7.5281,7.4715,7.4748,319749.2163
2009-03-06 10:00:00,22.44,22.46,22.4,22.41,362382.4451410658,7.4748,7.4815,7.4615,7.4648,362382.4451
2009-03-06 10:05:00,22.41,22.47,22.39,22.47,301776.3845350052,7.4648,7.4848,7.4582,7.4848,301776.3845
2009-03-06 10:10:00,22.47,22.51,22.41,22.46,297178.6833855799,7.4848,7.4981,7.4648,7.4815,297178.6834
2009-03-06 10:15:00,22.47,22.47,22.38,22.41,403552.76907001046,7.4848,7.4848,7.4548,7.4648,403552.7691
2009-03-06 10:20:00,22.41,22.41,22.31,22.38,280250.7836990596,7.4648,7.4648,7.4315,7.4548,280250.7837
2009-03-06 10:25:00,22.38,22.41,22.35,22.38,253500.5224660397,7.4548,7.4648,7.4448,7.4548,253500.5225
2009-03-06 10:30:00,22.38,22.4,22.33,22.34,181400.20898641588,7.4548,7.4615,7.4382,7.4415,181400.209
2009-03-06 10:35:00,22.34,22.35,22.29,22.31,198955.0679205852,7.4415,7.4448,7.4249,7.4315,198955.0679
2009-03-06 10:40:00,22.31,22.42,22.31,22.41,288401.25391849526,7.4315,7.4682,7.4315,7.4648,288401.2539
2009-03-06 10:45:00,22.41,22.41,22.27,22.33,255381.4002089864,7.4648,7.4648,7.4182,7.4382,255381.4002
2009-03-06 10:50:00,22.33,22.33,22.25,22.28,224660.39707419017,7.4382,7.4382,7.4115,7.4215,224660.3971
2009-03-06 10:55:00,22.28,22.36,22.25,22.29,206060.60606060605,7.4215,7.4482,7.4115,7.4249,206060.6061
2009-03-06 11:00:00,22.29,22.33,22.25,22.31,260397.07419017763,7.4249,7.4382,7.4115,7.4315,260397.0742
2009-03-06 11:05:00,22.31,22.36,22.29,22.31,190177.6384535005,7.4315,7.4482,7.4249,7.4315,190177.6385
2009-03-06 11:10:00,22.31,22.36,22.29,22.35,133751.30616509926,7.4315,7.4482,7.4249,7.4448,133751.3062
2009-03-06 11:15:00,22.35,22.36,22.3,22.33,196447.2309299896,7.4448,7.4482,7.4282,7.4382,196447.2309
2009-03-06 11:20:00,22.33,22.35,22.26,22.26,208359.4566353187,7.4382,7.4448,7.4149,7.4149,208359.4566
2009-03-06 11:25:00,22.26,22.31,22.26,22.3,173249.73876698015,7.4149,7.4315,7.4149,7.4282,173249.7388
2009-03-06 11:30:00,22.31,22.37,22.29,22.35,192894.46185997908,7.4315,7.4515,7.4249,7.4448,192894.4619
2009-03-06 11:35:00,22.36,22.38,22.31,22.33,181400.20898641588,7.4482,7.4548,7.4315,7.4382,181400.209
2009-03-06 11:40:00,22.33,22.36,22.29,22.29,178056.4263322884,7.4382,7.4482,7.4249,7.4249,178056.4263
2009-03-06 11:45:00,22.3,22.3,22.23,22.24,166562.17345872518,7.4282,7.4282,7.4049,7.4082,166562.1735
2009-03-06 11:50:00,22.24,22.3,22.23,22.29,169696.9696969697,7.4082,7.4282,7.4049,7.4249,169696.9697
2009-03-06 11:55:00,22.29,22.38,22.29,22.37,205851.61964472308,7.4249,7.4548,7.4249,7.4515,205851.6196
2009-03-06 12:00:00,22.36,22.38,22.34,22.38,300313.4796238244,7.4482,7.4548,7.4415,7.4548,300313.4796
2009-03-06 12:05:00,22.39,22.5,22.38,22.48,346917.4503657262,7.4582,7.4948,7.4548,7.4881,346917.4504
2009-03-06 12:10:00,22.48,22.48,22.43,22.45,182654.1274817137,7.4881,7.4881,7.4715,7.4782,182654.1275
2009-03-06 12:15:00,22.45,22.51,22.42,22.42,165099.2685475444,7.4782,7.4981,7.4682,7.4682,165099.2685
2009-03-06 12:20:00,22.42,22.47,22.41,22.41,125809.8223615465,7.4682,7.4848,7.4648,7.4648,125809.8224
2009-03-06 12:25:00,22.4,22.41,22.36,22.36,121839.0804597701,7.4615,7.4648,7.4482,7.4482,121839.0805
2009-03-06 12:30:00,22.36,22.39,22.33,22.37,138349.00731452456,7.4482,7.4582,7.4382,7.4515,138349.0073
2009-03-06 12:35:00,22.37,22.37,22.31,22.36,132079.41483803553,7.4515,7.4515,7.4315,7.4482,132079.4148
2009-03-06 12:40:00,22.35,22.36,22.25,22.29,135841.17032392893,7.4448,7.4482,7.4115,7.4249,135841.1703
2009-03-06 12:45:00,22.29,22.29,22.19,22.22,192476.4890282132,7.4249,7.4249,7.3915,7.4015,192476.489
2009-03-06 12:50:00,22.23,22.27,22.21,22.25,116614.42006269592,7.4049,7.4182,7.3982,7.4115,116614.4201
2009-03-06 12:55:00,22.25,22.29,22.21,22.29,99477.53396029258,7.4115,7.4249,7.3982,7.4249,99477.534
2009-03-06 13:00:00,22.28,22.3,22.24,22.24,137095.08881922674,7.4215,7.4282,7.4082,7.4082,137095.0888
2009-03-06 13:05:00,22.24,22.25,22.21,22.24,62695.92476489028,7.4082,7.4115,7.3982,7.4082,62695.9248
2009-03-06 13:10:00,22.24,22.27,22.18,22.18,108463.94984326018,7.4082,7.4182,7.3882,7.3882,108463.9498
2009-03-06 13:15:00,22.19,22.2,22.15,22.18,113897.59665621734,7.3915,7.3949,7.3782,7.3882,113897.5967
2009-03-06 13:20:00,22.18,22.21,22.17,22.18,130198.53709508882,7.3882,7.3982,7.3849,7.3882,130198.5371
2009-03-06 13:25:00,22.19,22.23,22.17,22.21,111598.7460815047,7.3915,7.4049,7.3849,7.3982,111598.7461
2009-03-06 13:30:00,22.2,22.22,22.13,22.15,171995.82027168234,7.3949,7.4015,7.3716,7.3782,171995.8203
2009-03-06 13:35:00,22.15,22.22,22.15,22.19,125809.8223615465,7.3782,7.4015,7.3782,7.3915,125809.8224
2009-03-06 13:40:00,22.19,22.19,22.12,22.18,166144.20062695924,7.3915,7.3915,7.3682,7.3882,166144.2006
2009-03-06 13:45:00,22.17,22.22,22.17,22.21,226332.2884012539,7.3849,7.4015,7.3849,7.3982,226332.2884
2009-03-06 13:50:00,22.22,22.23,22.18,22.21,160710.55381400208,7.4015,7.4049,7.3882,7.3982,160710.5538
2009-03-06 13:55:00,22.21,22.24,22.21,22.22,91954.02298850576,7.3982,7.4082,7.3982,7.4015,91954.023
2009-03-06 14:00:00,22.22,22.28,22.21,22.21,219644.72309299896,7.4015,7.4215,7.3982,7.3982,219644.7231
2009-03-06 14:05:00,22.21,22.28,22.19,22.22,239707.41901776384,7.3982,7.4215,7.3915,7.4015,239707.419
2009-03-06 14:10:00,22.22,22.23,22.15,22.16,230094.04388714733,7.4015,7.4049,7.3782,7.3816,230094.0439
2009-03-06 14:15:00,22.16,22.17,22.1,22.12,271264.3678160919,7.3816,7.3849,7.3616,7.3682,271264.3678
2009-03-06 14:20:00,22.12,22.34,22.08,22.08,272100.3134796238,7.3682,7.4415,7.3549,7.3549,272100.3135
2009-03-06 14:25:00,22.08,22.18,22.07,22.18,146081.50470219436,7.3549,7.3882,7.3516,7.3882,146081.5047
2009-03-06 14:30:00,22.18,22.2,22.14,22.17,203552.76907001043,7.3882,7.3949,7.3749,7.3849,203552.7691
2009-03-06 14:35:00,22.17,22.24,22.14,22.22,199373.04075235108,7.3849,7.4082,7.3749,7.4015,199373.0408
2009-03-06 14:40:00,22.22,22.22,22.06,22.06,322257.05329153605,7.4015,7.4015,7.3482,7.3482,322257.0533
2009-03-06 14:45:00,22.07,22.14,22.06,22.1,293207.9414838036,7.3516,7.3749,7.3482,7.3616,293207.9415
2009-03-06 14:50:00,22.1,22.11,22.07,22.1,218599.7910135841,7.3616,7.3649,7.3516,7.3616,218599.791
2009-03-06 14:55:00,22.11,22.11,22.04,22.05,266457.6802507837,7.3649,7.3649,7.3416,7.3449,266457.6803
2009-03-06 15:00:00,22.05,22.08,22.02,22.03,429049.1118077325,7.3449,7.3549,7.3349,7.3383,429049.1118
2009-03-06 15:05:00,22.03,22.11,22.03,22.08,297387.6698014629,7.3383,7.3649,7.3383,7.3549,297387.6698
2009-03-06 15:10:00,22.08,22.1,22.07,22.08,188296.76071055385,7.3549,7.3616,7.3516,7.3549,188296.7607
2009-03-06 15:15:00,22.09,22.13,22.08,22.11,247648.90282131665,7.3582,7.3716,7.3549,7.3649,247648.9028
2009-03-06 15:20:00,22.1,22.11,22.03,22.04,309299.89550679206,7.3616,7.3649,7.3383,7.3416,309299.8955
2009-03-06 15:25:00,22.05,22.05,22.03,22.03,334796.2382445141,7.3449,7.3449,7.3383,7.3383,334796.2382
2009-03-06 15:30:00,22.03,22.14,22.03,22.14,418390.8045977011,7.3383,7.3749,7.3383,7.3749,418390.8046
2009-03-06 15:35:00,22.13,22.16,22.08,22.1,399791.013584117,7.3716,7.3816,7.3549,7.3616,399791.0136
2009-03-06 15:40:00,22.1,22.26,22.1,22.23,514106.5830721003,7.3616,7.4149,7.3616,7.4049,514106.5831
2009-03-06 15:45:00,22.23,22.35,22.16,22.25,738975.9665621734,7.4049,7.4448,7.3816,7.4115,738975.9666
2009-03-06 15:50:00,22.25,22.39,22.23,22.38,591431.5569487984,7.4115,7.4582,7.4049,7.4548,591431.5569
2009-03-06 15:55:00,22.38,22.48,22.37,22.43,833646.8129571577,7.4548,7.4881,7.4515,7.4715,833646.813
2009-03-09 09:30:00,22.23,22.44,22.23,22.26,311180.77324973873,7.4049,7.4748,7.4049,7.4149,311180.7732
2009-03-09 09:35:00,22.26,22.31,22.17,22.2,302821.31661442004,7.4149,7.4315,7.3849,7.3949,302821.3166
2009-03-09 09:40:00,22.2,22.32,22.19,22.32,326645.76802507835,7.3949,7.4349,7.3915,7.4349,326645.768
2009-03-09 09:45:00,22.32,22.37,22.27,22.35,298432.60188087774,7.4349,7.4515,7.4182,7.4448,298432.6019
2009-03-09 09:50:00,22.35,22.45,22.3,22.43,533960.2925809822,7.4448,7.4782,7.4282,7.4715,533960.2926
2009-03-09 09:55:00,22.44,22.44,22.28,22.31,367607.10553814,7.4748,7.4748,7.4215,7.4315,367607.1055
2009-03-09 10:00:00,22.31,22.32,22.08,22.09,366562.1734587252,7.4315,7.4349,7.3549,7.3582,366562.1735
2009-03-09 10:05:00,22.08,22.18,22.08,22.16,495088.81922675023,7.3549,7.3882,7.3549,7.3816,495088.8192
2009-03-09 10:10:00,22.16,22.24,22.15,22.2,303657.262277952,7.3816,7.4082,7.3782,7.3949,303657.2623
2009-03-09 10:15:00,22.19,22.32,22.18,22.32,477533.96029258094,7.3915,7.4349,7.3882,7.4349,477533.9603
2009-03-09 10:20:00,22.32,22.47,22.32,22.42,341692.789968652,7.4349,7.4848,7.4349,7.4682,341692.79
2009-03-09 10:25:00,22.42,22.46,22.4,22.45,182654.1274817137,7.4682,7.4815,7.4615,7.4782,182654.1275
2009-03-09 10:30:00,22.45,22.54,22.45,22.49,362382.4451410658,7.4782,7.5081,7.4782,7.4915,362382.4451
2009-03-09 10:35:00,22.49,22.52,22.43,22.44,238662.486938349,7.4915,7.5015,7.4715,7.4748,238662.4869
2009-03-09 10:40:00,22.44,22.55,22.42,22.54,288819.2267502612,7.4748,7.5115,7.4682,7.5081,288819.2268
2009-03-09 10:45:00,22.55,22.59,22.54,22.55,203761.7554858934,7.5115,7.5248,7.5081,7.5115,203761.7555
2009-03-09 10:50:00,22.53,22.58,22.49,22.56,189341.69278996863,7.5048,7.5215,7.4915,7.5148,189341.6928
2009-03-09 10:55:00,22.56,22.58,22.52,22.55,552142.1107628004,7.5148,7.5215,7.5015,7.5115,552142.1108
2009-03-09 11:00:00,22.55,22.57,22.5,22.5,247648.90282131665,7.5115,7.5181,7.4948,7.4948,247648.9028
2009-03-09 11:05:00,22.51,22.51,22.39,22.39,260815.04702194355,7.4981,7.4981,7.4582,7.4582,260815.047
2009-03-09 11:10:00,22.39,22.44,22.39,22.43,123719.95820271682,7.4582,7.4748,7.4582,7.4715,123719.9582
2009-03-09 11:15:00,22.44,22.45,22.37,22.38,111807.73249738768,7.4748,7.4782,7.4515,7.4548,111807.7325
2009-03-09 11:20:00,22.38,22.45,22.36,22.44,276698.0146290491,7.4548,7.4782,7.4482,7.4748,276698.0146
2009-03-09 11:25:00,22.44,22.57,22.44,22.55,293834.90073145245,7.4748,7.5181,7.4748,7.5115,293834.9007
2009-03-09 11:30:00,22.56,22.63,22.55,22.61,342319.7492163009,7.5148,7.5381,7.5115,7.5315,342319.7492
2009-03-09 11:35:00,22.6,22.64,22.59,22.62,245141.065830721,7.5281,7.5414,7.5248,7.5348,245141.0658
2009-03-09 11:40:00,22.62,22.64,22.56,22.62,186624.8693834901,7.5348,7.5414,7.5148,7.5348,186624.8694
2009-03-09 11:45:00,22.62,22.63,22.58,22.59,127899.68652037616,7.5348,7.5381,7.5215,7.5248,127899.6865
2009-03-09 11:50:00,22.59,22.61,22.53,22.54,259561.12852664577,7.5248,7.5315,7.5048,7.5081,259561.1285
2009-03-09 11:55:00,22.53,22.53,22.47,22.48,328944.618599791,7.5048,7.5048,7.4848,7.4881,328944.6186
2009-03-09 12:00:00,22.48,22.48,22.41,22.43,169905.95611285267,7.4881,7.4881,7.4648,7.4715,169905.9561
2009-03-09 12:05:00,22.43,22.45,22.42,22.44,168443.0512016719,7.4715,7.4782,7.4682,7.4748,168443.0512
2009-03-09 12:10:00,22.44,22.51,22.44,22.5,158202.71682340646,7.4748,7.4981,7.4748,7.4948,158202.7168
2009-03-09 12:15:00,22.51,22.51,22.46,22.48,133751.30616509926,7.4981,7.4981,7.4815,7.4881,133751.3062
2009-03-09 12:20:00,22.48,22.52,22.47,22.48,158411.70323928943,7.4881,7.5015,7.4848,7.4881,158411.7032
2009-03-09 12:25:00,22.48,22.5,22.44,22.47,174712.6436781609,7.4881,7.4948,7.4748,7.4848,174712.6437
2009-03-09 12:30:00,22.47,22.49,22.44,22.48,104284.22152560083,7.4848,7.4915,7.4748,7.4881,104284.2215
2009-03-09 12:35:00,22.48,22.48,22.32,22.32,222570.5329153605,7.4881,7.4881,7.4349,7.4349,222570.5329
2009-03-09 12:40:00,22.32,22.35,22.29,22.33,169905.95611285267,7.4349,7.4448,7.4249,7.4382,169905.9561
2009-03-09 12:45:00,22.33,22.35,22.31,22.32,113479.6238244514,7.4382,7.4448,7.4315,7.4349,113479.6238
2009-03-09 12:50:00,22.32,22.33,22.26,22.27,93834.90073145244,7.4349,7.4382,7.4149,7.4182,93834.9007
2009-03-09 12:55:00,22.26,22.28,22.24,22.24,113061.65099268548,7.4149,7.4215,7.4082,7.4082,113061.651
2009-03-09 13:00:00,22.24,22.24,22.18,22.2,204179.7283176593,7.4082,7.4082,7.3882,7.3949,204179.7283
2009-03-09 13:05:00,22.2,22.2,22.11,22.12,217763.84535005223,7.3949,7.3949,7.3649,7.3682,217763.8454
2009-03-09 13:10:00,22.11,22.14,22.11,22.13,97387.66980146292,7.3649,7.3749,7.3649,7.3716,97387.6698
2009-03-09 13:15:00,22.13,22.13,22.09,22.1,114315.56948798327,7.3716,7.3716,7.3582,7.3616,114315.5695
2009-03-09 13:20:00,22.1,22.11,22.07,22.08,98432.60188087774,7.3616,7.3649,7.3516,7.3549,98432.6019
2009-03-09 13:25:00,22.08,22.15,22.07,22.15,137095.08881922674,7.3549,7.3782,7.3516,7.3782,137095.0888
2009-03-09 13:30:00,22.15,22.15,22.1,22.15,120376.17554858934,7.3782,7.3782,7.3616,7.3782,120376.1755
2009-03-09 13:35:00,22.15,22.18,22.14,22.16,118913.27063740855,7.3782,7.3882,7.3749,7.3816,118913.2706
2009-03-09 13:40:00,22.17,22.25,22.16,22.23,153187.04284221525,7.3849,7.4115,7.3816,7.4049,153187.0428
2009-03-09 13:45:00,22.22,22.23,22.18,22.21,131243.46917450364,7.4015,7.4049,7.3882,7.3982,131243.4692
2009-03-09 13:50:00,22.21,22.25,22.19,22.23,88610.24033437826,7.3982,7.4115,7.3915,7.4049,88610.2403
2009-03-09 13:55:00,22.23,22.25,22.19,22.2,121421.10762800416,7.4049,7.4115,7.3915,7.3949,121421.1076
2009-03-09 14:00:00,22.2,22.29,22.18,22.28,223824.4514106583,7.3949,7.4249,7.3882,7.4215,223824.4514
2009-03-09 14:05:00,22.28,22.33,22.28,22.31,176802.50783699058,7.4215,7.4382,7.4215,7.4315,176802.5078
2009-03-09 14:10:00,22.31,22.32,22.26,22.29,171995.82027168234,7.4315,7.4349,7.4149,7.4249,171995.8203
2009-03-09 14:15:00,22.28,22.35,22.28,22.34,209613.3751306165,7.4215,7.4448,7.4215,7.4415,209613.3751
2009-03-09 14:20:00,22.35,22.35,22.3,22.31,290073.14524555905,7.4448,7.4448,7.4282,7.4315,290073.1452
2009-03-09 14:25:00,22.31,22.38,22.31,22.36,280041.79728317657,7.4315,7.4548,7.4315,7.4482,280041.7973
2009-03-09 14:30:00,22.37,22.39,22.34,22.37,211076.2800417973,7.4515,7.4582,7.4415,7.4515,211076.28
2009-03-09 14:35:00,22.37,22.38,22.31,22.34,286520.3761755486,7.4515,7.4548,7.4315,7.4415,286520.3762
2009-03-09 14:40:00,22.34,22.36,22.29,22.31,213375.1306165099,7.4415,7.4482,7.4249,7.4315,213375.1306
2009-03-09 14:45:00,22.3,22.35,22.26,22.34,260397.07419017763,7.4282,7.4448,7.4149,7.4415,260397.0742
2009-03-09 14:50:00,22.34,22.43,22.34,22.42,396656.2173458725,7.4415,7.4715,7.4415,7.4682,396656.2173
2009-03-09 14:55:00,22.42,22.47,22.41,22.42,293625.9143155695,7.4682,7.4848,7.4648,7.4682,293625.9143
2009-03-09 15:00:00,22.42,22.47,22.4,22.41,214629.0491118077,7.4682,7.4848,7.4615,7.4648,214629.0491
2009-03-09 15:05:00,22.41,22.41,22.31,22.31,271264.3678160919,7.4648,7.4648,7.4315,7.4315,271264.3678
2009-03-09 15:10:00,22.33,22.33,22.18,22.18,270637.40856844303,7.4382,7.4382,7.3882,7.3882,270637.4086
2009-03-09 15:15:00,22.18,22.2,22.11,22.18,238871.473354232,7.3882,7.3949,7.3649,7.3882,238871.4734
2009-03-09 15:20:00,22.18,22.22,22.18,22.22,159038.66248693835,7.3882,7.4015,7.3882,7.4015,159038.6625
2009-03-09 15:25:00,22.21,22.26,22.2,22.26,182027.1682340648,7.3982,7.4149,7.3949,7.4149,182027.1682
2009-03-09 15:30:00,22.25,22.3,22.24,22.3,497178.6833855799,7.4115,7.4282,7.4082,7.4282,497178.6834
2009-03-09 15:35:00,22.3,22.34,22.29,22.31,370114.9425287356,7.4282,7.4415,7.4249,7.4315,370114.9425
2009-03-09 15:40:00,22.31,22.36,22.3,22.34,365935.21421107627,7.4315,7.4482,7.4282,7.4415,365935.2142
2009-03-09 15:45:00,22.34,22.34,22.29,22.32,273981.19122257055,7.4415,7.4415,7.4249,7.4349,273981.1912
2009-03-09 15:50:00,22.31,22.32,22.27,22.3,464994.7753396029,7.4315,7.4349,7.4182,7.4282,464994.7753
2009-03-09 15:55:00,22.3,22.34,22.28,22.32,610867.2936259143,7.4282,7.4415,7.4215,7.4349,610867.2936
2009-03-10 09:30:00,22.39,22.7,22.17,22.69,471264.3678160919,7.4582,7.5614,7.3849,7.5581,471264.3678
2009-03-10 09:35:00,22.7,22.7,22.39,22.43,493625.9143155695,7.5614,7.5614,7.4582,7.4715,493625.9143
2009-03-10 09:40:00,22.43,22.59,22.38,22.55,202716.82340647856,7.4715,7.5248,7.4548,7.5115,202716.8234
2009-03-10 09:45:00,22.56,22.63,22.54,22.61,201880.8777429467,7.5148,7.5381,7.5081,7.5315,201880.8777
2009-03-10 09:50:00,22.61,22.65,22.56,22.6,299686.5203761755,7.5315,7.5448,7.5148,7.5281,299686.5204
2009-03-10 09:55:00,22.6,22.65,22.59,22.63,318704.2842215256,7.5281,7.5448,7.5248,7.5381,318704.2842
2009-03-10 10:00:00,22.63,22.64,22.53,22.53,153814.00208986417,7.5381,7.5414,7.5048,7.5048,153814.0021
2009-03-10 10:05:00,22.53,22.54,22.49,22.51,311389.75966562174,7.5048,7.5081,7.4915,7.4981,311389.7597
2009-03-10 10:10:00,22.5,22.53,22.47,22.52,298014.6290491118,7.4948,7.5048,7.4848,7.5015,298014.629
2009-03-10 10:15:00,22.52,22.6,22.51,22.53,205224.66039707416,7.5015,7.5281,7.4981,7.5048,205224.6604
2009-03-10 10:20:00,22.54,22.54,22.49,22.5,173249.73876698015,7.5081,7.5081,7.4915,7.4948,173249.7388
2009-03-10 10:25:00,22.5,22.5,22.41,22.43,136050.1567398119,7.4948,7.4948,7.4648,7.4715,136050.1567
2009-03-10 10:30:00,22.42,22.46,22.39,22.4,349425.2873563218,7.4682,7.4815,7.4582,7.4615,349425.2874
2009-03-10 10:35:00,22.39,22.42,22.35,22.37,356321.83908045973,7.4582,7.4682,7.4448,7.4515,356321.8391
2009-03-10 10:40:00,22.37,22.4,22.32,22.36,253291.53605015672,7.4515,7.4615,7.4349,7.4482,253291.5361
2009-03-10 10:45:00,22.36,22.42,22.36,22.36,484012.53918495297,7.4482,7.4682,7.4482,7.4482,484012.5392
2009-03-10 10:50:00,22.36,22.4,22.36,22.37,233019.85370950887,7.4482,7.4615,7.4482,7.4515,233019.8537
2009-03-10 10:55:00,22.38,22.39,22.3,22.33,254545.45454545453,7.4548,7.4582,7.4282,7.4382,254545.4545
2009-03-10 11:00:00,22.32,22.37,22.28,22.28,185579.93730407525,7.4349,7.4515,7.4215,7.4215,185579.9373
2009-03-10 11:05:00,22.28,22.29,22.24,22.25,197910.13584117035,7.4215,7.4249,7.4082,7.4115,197910.1358
2009-03-10 11:10:00,22.26,22.27,22.23,22.26,191640.5433646813,7.4149,7.4182,7.4049,7.4149,191640.5434
2009-03-10 11:15:00,22.26,22.32,22.25,22.32,239707.41901776384,7.4149,7.4349,7.4115,7.4349,239707.419
2009-03-10 11:20:00,22.32,22.34,22.31,22.32,208777.42946708464,7.4349,7.4415,7.4315,7.4349,208777.4295
2009-03-10 11:25:00,22.33,22.45,22.32,22.41,180773.249738767,7.4382,7.4782,7.4349,7.4648,180773.2497
2009-03-10 11:30:00,22.41,22.42,22.37,22.39,181400.20898641588,7.4648,7.4682,7.4515,7.4582,181400.209
2009-03-10 11:35:00,22.39,22.39,22.35,22.36,179310.3448275862,7.4582,7.4582,7.4448,7.4482,179310.3448
2009-03-10 11:40:00,22.36,22.37,22.32,22.34,186833.85579937304,7.4482,7.4515,7.4349,7.4415,186833.8558
2009-03-10 11:45:00,22.34,22.35,22.29,22.32,257053.2915360501,7.4415,7.4448,7.4249,7.4349,257053.2915
2009-03-10 11:50:00,22.31,22.37,22.31,22.36,298850.5747126437,7.4315,7.4515,7.4315,7.4482,298850.5747
2009-03-10 11:55:00,22.36,22.5,22.35,22.5,438244.5141065831,7.4482,7.4948,7.4448,7.4948,438244.5141
2009-03-10 12:00:00,22.49,22.59,22.48,22.57,587878.7878787878,7.4915,7.5248,7.4881,7.5181,587878.7879
2009-03-10 12:05:00,22.56,22.58,22.53,22.54,570741.9017763846,7.5148,7.5215,7.5048,7.5081,570741.9018
2009-03-10 12:10:00,22.54,22.57,22.51,22.51,207732.4973876698,7.5081,7.5181,7.4981,7.4981,207732.4974
2009-03-10 12:15:00,22.52,22.54,22.48,22.53,239707.41901776384,7.5015,7.5081,7.4881,7.5048,239707.419
2009-03-10 12:20:00,22.53,22.53,22.48,22.48,102612.33019853708,7.5048,7.5048,7.4881,7.4881,102612.3302
2009-03-10 12:25:00,22.48,22.48,22.45,22.46,323510.97178683383,7.4881,7.4881,7.4782,7.4815,323510.9718
2009-03-10 12:30:00,22.48,22.52,22.47,22.48,157784.74399164054,7.4881,7.5015,7.4848,7.4881,157784.744
2009-03-10 12:35:00,22.48,22.53,22.47,22.52,156948.79832810868,7.4881,7.5048,7.4848,7.5015,156948.7983
2009-03-10 12:40:00,22.53,22.54,22.49,22.52,144200.62695924763,7.5048,7.5081,7.4915,7.5015,144200.627
2009-03-10 12:45:00,22.51,22.54,22.5,22.51,298223.61546499474,7.4981,7.5081,7.4948,7.4981,298223.6155
2009-03-10 12:50:00,22.51,22.53,22.45,22.48,155694.87983281087,7.4981,7.5048,7.4782,7.4881,155694.8798
2009-03-10 12:55:00,22.48,22.5,22.48,22.49,152769.07001044933,7.4881,7.4948,7.4881,7.4915,152769.07
2009-03-10 13:00:00,22.49,22.5,22.47,22.49,135005.22466039707,7.4915,7.4948,7.4848,7.4915,135005.2247
2009-03-10 13:05:00,22.48,22.5,22.48,22.49,209613.3751306165,7.4881,7.4948,7.4881,7.4915,209613.3751
2009-03-10 13:10:00,22.49,22.5,22.47,22.48,180146.29049111807,7.4915,7.4948,7.4848,7.4881,180146.2905
2009-03-10 13:15:00,22.48,22.49,22.46,22.48,145036.57262277952,7.4881,7.4915,7.4815,7.4881,145036.5726
2009-03-10 13:20:00,22.48,22.48,22.41,22.42,191431.5569487984,7.4881,7.4881,7.4648,7.4682,191431.5569
2009-03-10 13:25:00,22.42,22.42,22.39,22.39,182654.1274817137,7.4682,7.4682,7.4582,7.4582,182654.1275
2009-03-10 13:30:00,22.39,22.56,22.38,22.44,428004.17972831766,7.4582,7.5148,7.4548,7.4748,428004.1797
2009-03-10 13:35:00,22.44,22.44,22.39,22.4,197910.13584117035,7.4748,7.4748,7.4582,7.4615,197910.1358
2009-03-10 13:40:00,22.4,22.5,22.39,22.45,213166.14420062696,7.4615,7.4948,7.4582,7.4782,213166.1442
2009-03-10 13:45:00,22.45,22.45,22.39,22.41,115778.47439916406,7.4782,7.4782,7.4582,7.4648,115778.4744
2009-03-10 13:50:00,22.42,22.43,22.36,22.36,205224.66039707416,7.4682,7.4715,7.4482,7.4482,205224.6604
2009-03-10 13:55:00,22.36,22.4,22.36,22.39,179937.3040752351,7.4482,7.4615,7.4482,7.4582,179937.3041
2009-03-10 14:00:00,22.4,22.4,22.33,22.36,167189.13270637408,7.4615,7.4615,7.4382,7.4482,167189.1327
2009-03-10 14:05:00,22.36,22.41,22.33,22.36,254754.4409613375,7.4482,7.4648,7.4382,7.4482,254754.441
2009-03-10 14:10:00,22.36,22.38,22.3,22.33,244932.079414838,7.4482,7.4548,7.4282,7.4382,244932.0794
2009-03-10 14:15:00,22.32,22.38,22.3,22.38,171786.83385579937,7.4349,7.4548,7.4282,7.4548,171786.8339
2009-03-10 14:20:00,22.38,22.42,22.37,22.4,350052.2466039707,7.4548,7.4682,7.4515,7.4615,350052.2466
2009-03-10 14:25:00,22.4,22.45,22.39,22.42,219644.72309299896,7.4615,7.4782,7.4582,7.4682,219644.7231
2009-03-10 14:30:00,22.42,22.49,22.41,22.46,255799.3730407524,7.4682,7.4915,7.4648,7.4815,255799.373
2009-03-10 14:35:00,22.46,22.49,22.4,22.4,181818.18181818185,7.4815,7.4915,7.4615,7.4615,181818.1818
2009-03-10 14:40:00,22.4,22.43,22.38,22.43,151724.13793103446,7.4615,7.4715,7.4548,7.4715,151724.1379
2009-03-10 14:45:00,22.43,22.44,22.35,22.36,307419.01776384533,7.4715,7.4748,7.4448,7.4482,307419.0178
2009-03-10 14:50:00,22.36,22.38,22.36,22.37,105329.15360501569,7.4482,7.4548,7.4482,7.4515,105329.1536
2009-03-10 14:55:00,22.37,22.41,22.36,22.41,325391.84952978056,7.4515,7.4648,7.4482,7.4648,325391.8495
2009-03-10 15:00:00,22.41,22.45,22.39,22.4,225078.3699059561,7.4648,7.4782,7.4582,7.4615,225078.3699
2009-03-10 15:05:00,22.4,22.45,22.4,22.42,191431.5569487984,7.4615,7.4782,7.4615,7.4682,191431.5569
2009-03-10 15:10:00,22.42,22.44,22.38,22.38,200835.94566353183,7.4682,7.4748,7.4548,7.4548,200835.9457
2009-03-10 15:15:00,22.38,22.38,22.32,22.36,276698.0146290491,7.4548,7.4548,7.4349,7.4482,276698.0146
2009-03-10 15:20:00,22.35,22.39,22.34,22.34,249738.7669801463,7.4448,7.4582,7.4415,7.4415,249738.767
2009-03-10 15:25:00,22.34,22.46,22.32,22.41,491118.0773249739,7.4415,7.4815,7.4349,7.4648,491118.0773
2009-03-10 15:30:00,22.42,22.44,22.36,22.39,237199.58202716825,7.4682,7.4748,7.4482,7.4582,237199.582
2009-03-10 15:35:00,22.39,22.4,22.36,22.38,338349.00731452456,7.4582,7.4615,7.4482,7.4548,338349.0073
2009-03-10 15:40:00,22.38,22.41,22.34,22.37,517032.39289446187,7.4548,7.4648,7.4415,7.4515,517032.3929
2009-03-10 15:45:00,22.37,22.38,22.32,22.35,404597.7011494253,7.4515,7.4548,7.4349,7.4448,404597.7011
2009-03-10 15:50:00,22.35,22.49,22.35,22.47,750470.2194357367,7.4448,7.4915,7.4448,7.4848,750470.2194
2009-03-10 15:55:00,22.47,22.54,22.47,22.5,835318.7042842215,7.4848,7.5081,7.4848,7.4948,835318.7043
2009-03-11 09:30:00,22.63,22.63,22.25,22.31,516614.4200626959,7.5381,7.5381,7.4115,7.4315,516614.4201
2009-03-11 09:35:00,22.31,22.37,22.29,22.35,295924.7648902821,7.4315,7.4515,7.4249,7.4448,295924.7649
2009-03-11 09:40:00,22.35,22.38,22.28,22.35,332915.36050156737,7.4448,7.4548,7.4215,7.4448,332915.3605
2009-03-11 09:45:00,22.35,22.52,22.34,22.47,422570.53291536047,7.4448,7.5015,7.4415,7.4848,422570.5329
2009-03-11 09:50:00,22.47,22.49,22.34,22.48,383072.1003134796,7.4848,7.4915,7.4415,7.4881,383072.1003
2009-03-11 09:55:00,22.47,22.48,22.38,22.45,239707.41901776384,7.4848,7.4881,7.4548,7.4782,239707.419
2009-03-11 10:00:00,22.45,22.46,22.3,22.31,283176.5935214211,7.4782,7.4815,7.4282,7.4315,283176.5935
2009-03-11 10:05:00,22.32,22.38,22.25,22.28,199791.01358411703,7.4349,7.4548,7.4115,7.4215,199791.0136
2009-03-11 10:10:00,22.28,22.3,22.24,22.26,188505.7471264368,7.4215,7.4282,7.4082,7.4149,188505.7471
2009-03-11 10:15:00,22.26,22.27,22.19,22.2,249529.7805642633,7.4149,7.4182,7.3915,7.3949,249529.7806
2009-03-11 10:20:00,22.2,22.2,22.13,22.15,275026.1233019854,7.3949,7.3949,7.3716,7.3782,275026.1233
2009-03-11 10:25:00,22.16,22.18,22.14,22.15,534796.2382445141,7.3816,7.3882,7.3749,7.3782,534796.2382
2009-03-11 10:30:00,22.15,22.17,22.1,22.12,216300.94043887148,7.3782,7.3849,7.3616,7.3682,216300.9404
2009-03-11 10:35:00,22.12,22.12,22.03,22.03,454336.4681295716,7.3682,7.3682,7.3383,7.3383,454336.4681
2009-03-11 10:40:00,22.03,22.17,22.02,22.13,412539.1849529781,7.3383,7.3849,7.3349,7.3716,412539.185
2009-03-11 10:45:00,22.13,22.15,22.1,22.12,352351.0971786834,7.3716,7.3782,7.3616,7.3682,352351.0972
2009-03-11 10:50:00,22.12,22.14,22.08,22.09,160710.55381400208,7.3682,7.3749,7.3549,7.3582,160710.5538
2009-03-11 10:55:00,22.09,22.09,22.04,22.05,234691.74503657265,7.3582,7.3582,7.3416,7.3449,234691.745
2009-03-11 11:00:00,22.05,22.06,22.02,22.03,263740.8568443051,7.3449,7.3482,7.3349,7.3383,263740.8568
2009-03-11 11:05:00,22.03,22.04,22.0,22.02,342110.762800418,7.3383,7.3416,7.3283,7.3349,342110.7628
2009-03-11 11:10:00,22.02,22.03,21.94,21.94,491536.0501567398,7.3349,7.3383,7.3083,7.3083,491536.0502
2009-03-11 11:15:00,21.95,21.96,21.88,21.96,443051.2016718913,7.3116,7.3149,7.2883,7.3149,443051.2017
2009-03-11 11:20:00,21.96,21.99,21.92,21.94,646603.9707419018,7.3149,7.3249,7.3016,7.3083,646603.9707
2009-03-11 11:25:00,21.95,21.97,21.92,21.95,125600.83594566352,7.3116,7.3183,7.3016,7.3116,125600.8359
2009-03-11 11:30:00,21.95,21.97,21.89,21.89,330825.4963427377,7.3116,7.3183,7.2916,7.2916,330825.4963
2009-03-11 11:35:00,21.89,21.9,21.86,21.86,231765.93521421103,7.2916,7.2949,7.2816,7.2816,231765.9352
2009-03-11 11:40:00,21.86,21.87,21.82,21.84,286938.34900731454,7.2816,7.285,7.2683,7.275,286938.349
2009-03-11 11:45:00,21.84,21.87,21.83,21.85,177220.48066875653,7.275,7.285,7.2716,7.2783,177220.4807
2009-03-11 11:50:00,21.85,21.87,21.81,21.81,196447.2309299896,7.2783,7.285,7.265,7.265,196447.2309
2009-03-11 11:55:00,21.8,21.81,21.74,21.75,501149.4252873563,7.2616,7.265,7.2417,7.245,501149.4253
2009-03-11 12:00:00,21.74,21.79,21.73,21.77,264158.82967607107,7.2417,7.2583,7.2383,7.2516,264158.8297
2009-03-11 12:05:00,21.78,21.82,21.77,21.78,271891.3270637409,7.255,7.2683,7.2516,7.255,271891.3271
2009-03-11 12:10:00,21.79,21.81,21.77,21.77,170114.9425287356,7.2583,7.265,7.2516,7.2516,170114.9425
2009-03-11 12:15:00,21.77,21.79,21.74,21.74,261650.99268547544,7.2516,7.2583,7.2417,7.2417,261650.9927
2009-03-11 12:20:00,21.74,21.77,21.72,21.72,226123.30198537096,7.2417,7.2516,7.235,7.235,226123.302
2009-03-11 12:25:00,21.72,21.72,21.65,21.66,481504.70219435735,7.235,7.235,7.2117,7.215,481504.7022
2009-03-11 12:30:00,21.65,21.67,21.62,21.62,270219.4357366771,7.2117,7.2183,7.2017,7.2017,270219.4357
2009-03-11 12:35:00,21.62,21.64,21.54,21.54,663949.8432601881,7.2017,7.2083,7.175,7.175,663949.8433
2009-03-11 12:40:00,21.54,21.56,21.51,21.53,335423.197492163,7.175,7.1817,7.165,7.1717,335423.1975
2009-03-11 12:45:00,21.53,21.53,21.49,21.5,340229.8850574712,7.1717,7.1717,7.1584,7.1617,340229.8851
2009-03-11 12:50:00,21.5,21.5,21.38,21.38,769070.0104493208,7.1617,7.1617,7.1217,7.1217,769070.0104
2009-03-11 12:55:00,21.38,21.41,21.31,21.32,677951.9331243469,7.1217,7.1317,7.0984,7.1017,677951.9331
2009-03-11 13:00:00,21.32,21.4,21.32,21.38,468129.5715778474,7.1017,7.1284,7.1017,7.1217,468129.5716
2009-03-11 13:05:00,21.38,21.46,21.37,21.46,317241.3793103448,7.1217,7.1484,7.1184,7.1484,317241.3793
2009-03-11 13:10:00,21.46,21.52,21.45,21.52,260397.07419017763,7.1484,7.1684,7.1451,7.1684,260397.0742
2009-03-11 13:15:00,21.52,21.62,21.5,21.59,549843.2601880877,7.1684,7.2017,7.1617,7.1917,549843.2602
2009-03-11 13:20:00,21.59,21.59,21.49,21.49,251619.644723093,7.1917,7.1917,7.1584,7.1584,251619.6447
2009-03-11 13:25:00,21.48,21.49,21.38,21.39,381400.2089864159,7.155,7.1584,7.1217,7.1251,381400.209
2009-03-11 13:30:00,21.39,21.42,21.34,21.35,443051.2016718913,7.1251,7.1351,7.1084,7.1117,443051.2017
2009-03-11 13:35:00,21.35,21.39,21.3,21.36,626541.2748171368,7.1117,7.1251,7.0951,7.1151,626541.2748
2009-03-11 13:40:00,21.36,21.37,21.32,21.36,270637.40856844303,7.1151,7.1184,7.1017,7.1151,270637.4086
2009-03-11 13:45:00,21.37,21.4,21.34,21.37,220480.6687565308,7.1184,7.1284,7.1084,7.1184,220480.6688
2009-03-11 13:50:00,21.37,21.44,21.37,21.4,247021.9435736677,7.1184,7.1417,7.1184,7.1284,247021.9436
2009-03-11 13:55:00,21.4,21.47,21.38,21.46,332497.3876698015,7.1284,7.1517,7.1217,7.1484,332497.3877
2009-03-11 14:00:00,21.46,21.54,21.43,21.53,419017.76384535,7.1484,7.175,7.1384,7.1717,419017.7638
2009-03-11 14:05:00,21.53,21.54,21.49,21.5,415673.98119122256,7.1717,7.175,7.1584,7.1617,415673.9812
2009-03-11 14:10:00,21.5,21.58,21.5,21.56,392476.48902821314,7.1617,7.1884,7.1617,7.1817,392476.489
2009-03-11 14:15:00,21.56,21.56,21.47,21.49,355694.87983281084,7.1817,7.1817,7.1517,7.1584,355694.8798
2009-03-11 14:20:00,21.49,21.55,21.49,21.53,272727.2727272727,7.1584,7.1784,7.1584,7.1717,272727.2727
2009-03-11 14:25:00,21.53,21.53,21.5,21.51,229676.07105538136,7.1717,7.1717,7.1617,7.165,229676.0711
2009-03-11 14:30:00,21.51,21.52,21.47,21.49,279623.8244514107,7.165,7.1684,7.1517,7.1584,279623.8245
2009-03-11 14:35:00,21.49,21.51,21.4,21.41,367816.091954023,7.1584,7.165,7.1284,7.1317,367816.092
2009-03-11 14:40:00,21.41,21.49,21.38,21.48,378683.3855799373,7.1317,7.1584,7.1217,7.155,378683.3856
2009-03-11 14:45:00,21.48,21.51,21.42,21.43,184117.03239289444,7.155,7.165,7.1351,7.1384,184117.0324
2009-03-11 14:50:00,21.43,21.48,21.43,21.48,197910.13584117035,7.1384,7.155,7.1384,7.155,197910.1358
2009-03-11 14:55:00,21.48,21.48,21.41,21.42,278996.8652037617,7.155,7.155,7.1317,7.1351,278996.8652
2009-03-11 15:00:00,21.42,21.42,21.39,21.41,348380.355276907,7.1351,7.1351,7.1251,7.1317,348380.3553
2009-03-11 15:05:00,21.41,21.42,21.38,21.42,359247.6489028213,7.1317,7.1351,7.1217,7.1351,359247.6489
2009-03-11 15:10:00,21.41,21.48,21.4,21.46,310762.80041797285,7.1317,7.155,7.1284,7.1484,310762.8004
2009-03-11 15:15:00,21.46,21.46,21.39,21.41,819853.7095088819,7.1484,7.1484,7.1251,7.1317,819853.7095
2009-03-11 15:20:00,21.42,21.47,21.38,21.38,429049.1118077325,7.1351,7.1517,7.1217,7.1217,429049.1118
2009-03-11 15:25:00,21.38,21.39,21.37,21.38,338557.9937304075,7.1217,7.1251,7.1184,7.1217,338557.9937
2009-03-11 15:30:00,21.38,21.39,21.35,21.38,508254.9634273772,7.1217,7.1251,7.1117,7.1217,508254.9634
2009-03-11 15:35:00,21.39,21.45,21.37,21.41,519958.2027168234,7.1251,7.1451,7.1184,7.1317,519958.2027
2009-03-11 15:40:00,21.41,21.41,21.37,21.39,416091.9540229885,7.1317,7.1317,7.1184,7.1251,416091.954
2009-03-11 15:45:00,21.39,21.39,21.33,21.35,527481.7136886102,7.1251,7.1251,7.1051,7.1117,527481.7137
2009-03-11 15:50:00,21.35,21.38,21.33,21.33,814838.0355276907,7.1117,7.1217,7.1051,7.1051,814838.0355
2009-03-11 15:55:00,21.33,21.33,21.25,21.29,1454336.4681295715,7.1051,7.1051,7.0784,7.0918,1454336.4681
2009-03-12 09:30:00,21.23,21.62,21.1,21.56,702821.31661442,7.0718,7.2017,7.0285,7.1817,702821.3166
2009-03-12 09:35:00,21.56,21.77,21.46,21.76,928944.618599791,7.1817,7.2516,7.1484,7.2483,928944.6186
2009-03-12 09:40:00,21.76,21.76,21.58,21.62,489028.2131661442,7.2483,7.2483,7.1884,7.2017,489028.2132
2009-03-12 09:45:00,21.61,21.68,21.55,21.68,352769.07001044933,7.1983,7.2217,7.1784,7.2217,352769.07
2009-03-12 09:50:00,21.68,21.72,21.64,21.68,364472.3092998955,7.2217,7.235,7.2083,7.2217,364472.3093
2009-03-12 09:55:00,21.68,21.68,21.64,21.65,263949.84326018806,7.2217,7.2217,7.2083,7.2117,263949.8433
2009-03-12 10:00:00,21.66,21.78,21.66,21.77,335005.22466039704,7.215,7.255,7.215,7.2516,335005.2247
2009-03-12 10:05:00,21.76,21.98,21.76,21.96,362382.4451410658,7.2483,7.3216,7.2483,7.3149,362382.4451
2009-03-12 10:10:00,21.96,22.07,21.89,22.03,536468.1295715779,7.3149,7.3516,7.2916,7.3383,536468.1296
2009-03-12 10:15:00,22.04,22.18,22.02,22.16,499895.5067920585,7.3416,7.3882,7.3349,7.3816,499895.5068
2009-03-12 10:20:00,22.16,22.2,22.15,22.2,400000.0,7.3816,7.3949,7.3782,7.3949,400000.0
2009-03-12 10:25:00,22.2,22.31,22.2,22.28,561128.526645768,7.3949,7.4315,7.3949,7.4215,561128.5266
2009-03-12 10:30:00,22.29,22.29,22.21,22.25,446603.9707419018,7.4249,7.4249,7.3982,7.4115,446603.9707
2009-03-12 10:35:00,22.25,22.26,22.21,22.25,458725.1828631139,7.4115,7.4149,7.3982,7.4115,458725.1829
2009-03-12 10:40:00,22.25,22.4,22.24,22.38,473563.2183908046,7.4115,7.4615,7.4082,7.4548,473563.2184
2009-03-12 10:45:00,22.38,22.44,22.37,22.37,329989.55067920586,7.4548,7.4748,7.4515,7.4515,329989.5507
2009-03-12 10:50:00,22.36,22.43,22.36,22.37,510971.7868338558,7.4482,7.4715,7.4482,7.4515,510971.7868
2009-03-12 10:55:00,22.38,22.38,22.32,22.35,235945.6635318704,7.4548,7.4548,7.4349,7.4448,235945.6635
2009-03-12 11:00:00,22.35,22.48,22.35,22.41,582236.1546499478,7.4448,7.4881,7.4448,7.4648,582236.1546
2009-03-12 11:05:00,22.41,22.42,22.33,22.37,181191.2225705329,7.4648,7.4682,7.4382,7.4515,181191.2226
2009-03-12 11:10:00,22.37,22.44,22.36,22.44,246185.99791013583,7.4515,7.4748,7.4482,7.4748,246185.9979
2009-03-12 11:15:00,22.44,22.46,22.42,22.42,253291.53605015672,7.4748,7.4815,7.4682,7.4682,253291.5361
2009-03-12 11:20:00,22.42,22.44,22.4,22.41,319331.2434691745,7.4682,7.4748,7.4615,7.4648,319331.2435
2009-03-12 11:25:00,22.41,22.42,22.33,22.36,262695.9247648903,7.4648,7.4682,7.4382,7.4482,262695.9248
2009-03-12 11:30:00,22.36,22.43,22.34,22.43,204388.71473354232,7.4482,7.4715,7.4415,7.4715,204388.7147
2009-03-12 11:35:00,22.43,22.48,22.41,22.48,298432.60188087774,7.4715,7.4881,7.4648,7.4881,298432.6019
2009-03-12 11:40:00,22.48,22.55,22.47,22.54,410031.3479623824,7.4881,7.5115,7.4848,7.5081,410031.348
2009-03-12 11:45:00,22.54,22.61,22.53,22.58,277324.973876698,7.5081,7.5315,7.5048,7.5215,277324.9739
2009-03-12 11:50:00,22.58,22.59,22.53,22.54,218390.80459770115,7.5215,7.5248,7.5048,7.5081,218390.8046
2009-03-12 11:55:00,22.53,22.56,22.52,22.56,167607.10553814002,7.5048,7.5148,7.5015,7.5148,167607.1055
2009-03-12 12:00:00,22.56,22.59,22.55,22.57,133124.34691745037,7.5148,7.5248,7.5115,7.5181,133124.3469
2009-03-12 12:05:00,22.57,22.62,22.54,22.6,196447.2309299896,7.5181,7.5348,7.5081,7.5281,196447.2309
2009-03-12 12:10:00,22.61,22.61,22.52,22.53,165517.24137931035,7.5315,7.5315,7.5015,7.5048,165517.2414
2009-03-12 12:15:00,22.53,22.57,22.49,22.49,158829.67607105538,7.5048,7.5181,7.4915,7.4915,158829.6761
2009-03-12 12:20:00,22.5,22.52,22.49,22.51,151306.16509926855,7.4948,7.5015,7.4915,7.4981,151306.1651
2009-03-12 12:25:00,22.5,22.51,22.38,22.42,467293.6259143156,7.4948,7.4981,7.4548,7.4682,467293.6259
2009-03-12 12:30:00,22.42,22.44,22.39,22.43,202925.8098223616,7.4682,7.4748,7.4582,7.4715,202925.8098
2009-03-12 12:35:00,22.43,22.47,22.37,22.37,204179.7283176593,7.4715,7.4848,7.4515,7.4515,204179.7283
2009-03-12 12:40:00,22.37,22.42,22.37,22.4,78787.87878787878,7.4515,7.4682,7.4515,7.4615,78787.8788
2009-03-12 12:45:00,22.4,22.42,22.37,22.42,107419.01776384536,7.4615,7.4682,7.4515,7.4682,107419.0178
2009-03-12 12:50:00,22.41,22.48,22.38,22.48,174503.6572622779,7.4648,7.4881,7.4548,7.4881,174503.6573
2009-03-12 12:55:00,22.48,22.53,22.48,22.51,272100.3134796238,7.4881,7.5048,7.4881,7.4981,272100.3135
2009-03-12 13:00:00,22.52,22.52,22.39,22.41,1201462.9049111807,7.5015,7.5015,7.4582,7.4648,1201462.9049
2009-03-12 13:05:00,22.41,22.46,22.38,22.44,251410.65830721,7.4648,7.4815,7.4548,7.4748,251410.6583
2009-03-12 13:10:00,22.44,22.44,22.38,22.39,178683.3855799373,7.4748,7.4748,7.4548,7.4582,178683.3856
2009-03-12 13:15:00,22.39,22.4,22.3,22.31,282549.6342737722,7.4582,7.4615,7.4282,7.4315,282549.6343
2009-03-12 13:20:00,22.31,22.37,22.31,22.35,464576.80250783695,7.4315,7.4515,7.4315,7.4448,464576.8025
2009-03-12 13:25:00,22.35,22.36,22.26,22.3,317241.3793103448,7.4448,7.4482,7.4149,7.4282,317241.3793
2009-03-12 13:30:00,22.3,22.3,22.26,22.28,275862.0689655172,7.4282,7.4282,7.4149,7.4215,275862.069
2009-03-12 13:35:00,22.28,22.36,22.28,22.35,299059.56112852664,7.4215,7.4482,7.4215,7.4448,299059.5611
2009-03-12 13:40:00,22.34,22.38,22.31,22.32,120376.17554858934,7.4415,7.4548,7.4315,7.4349,120376.1755
2009-03-12 13:45:00,22.32,22.35,22.3,22.3,184535.0052246604,7.4349,7.4448,7.4282,7.4282,184535.0052
2009-03-12 13:50:00,22.3,22.3,22.26,22.27,259770.11494252871,7.4282,7.4282,7.4149,7.4182,259770.1149
2009-03-12 13:55:00,22.28,22.29,22.25,22.27,169487.98328108672,7.4215,7.4249,7.4115,7.4182,169487.9833
2009-03-12 14:00:00,22.26,22.29,22.26,22.29,216091.9540229885,7.4149,7.4249,7.4149,7.4249,216091.954
2009-03-12 14:05:00,22.28,22.28,22.2,22.21,312434.6917450366,7.4215,7.4215,7.3949,7.3982,312434.6917
2009-03-12 14:10:00,22.21,22.23,22.18,22.19,550470.2194357367,7.3982,7.4049,7.3882,7.3915,550470.2194
2009-03-12 14:15:00,22.2,22.27,22.19,22.27,333124.3469174504,7.3949,7.4182,7.3915,7.4182,333124.3469
2009-03-12 14:20:00,22.26,22.3,22.24,22.24,325391.84952978056,7.4149,7.4282,7.4082,7.4082,325391.8495
2009-03-12 14:25:00,22.24,22.31,22.24,22.29,207732.4973876698,7.4082,7.4315,7.4082,7.4249,207732.4974
2009-03-12 14:30:00,22.29,22.31,22.28,22.31,131452.4555903866,7.4249,7.4315,7.4215,7.4315,131452.4556
2009-03-12 14:35:00,22.31,22.36,22.3,22.32,218599.7910135841,7.4315,7.4482,7.4282,7.4349,218599.791
2009-03-12 14:40:00,22.32,22.35,22.31,22.31,140229.88505747126,7.4349,7.4448,7.4315,7.4315,140229.8851
2009-03-12 14:45:00,22.31,22.37,22.31,22.37,151097.17868338557,7.4315,7.4515,7.4315,7.4515,151097.1787
2009-03-12 14:50:00,22.37,22.39,22.34,22.35,259770.11494252871,7.4515,7.4582,7.4415,7.4448,259770.1149
2009-03-12 14:55:00,22.35,22.38,22.34,22.37,151933.12434691744,7.4448,7.4548,7.4415,7.4515,151933.1243
2009-03-12 15:00:00,22.36,22.37,22.32,22.32,164472.3092998955,7.4482,7.4515,7.4349,7.4349,164472.3093
2009-03-12 15:05:00,22.32,22.36,22.31,22.34,210449.3207941484,7.4349,7.4482,7.4315,7.4415,210449.3208
2009-03-12 15:10:00,22.34,22.36,22.31,22.32,304075.2351097179,7.4415,7.4482,7.4315,7.4349,304075.2351
2009-03-12 15:15:00,22.32,22.32,22.27,22.29,287774.2946708464,7.4349,7.4349,7.4182,7.4249,287774.2947
2009-03-12 15:20:00,22.3,22.3,22.25,22.26,275235.1097178683,7.4282,7.4282,7.4115,7.4149,275235.1097
2009-03-12 15:25:00,22.26,22.26,22.2,22.22,296969.69696969696,7.4149,7.4149,7.3949,7.4015,296969.697
2009-03-12 15:30:00,22.22,22.26,22.19,22.22,443887.1473354232,7.4015,7.4149,7.3915,7.4015,443887.1473
2009-03-12 15:35:00,22.22,22.28,22.2,22.27,306374.0856844305,7.4015,7.4215,7.3949,7.4182,306374.0857
2009-03-12 15:40:00,22.27,22.28,22.26,22.27,322675.026123302,7.4182,7.4215,7.4149,7.4182,322675.0261
2009-03-12 15:45:00,22.28,22.34,22.27,22.3,452037.6175548589,7.4215,7.4415,7.4182,7.4282,452037.6176
2009-03-12 15:50:00,22.3,22.33,22.29,22.3,577429.4670846395,7.4282,7.4382,7.4249,7.4282,577429.4671
2009-03-12 15:55:00,22.3,22.32,22.28,22.31,758202.7168234064,7.4282,7.4349,7.4215,7.4315,758202.7168
2009-03-13 09:30:00,22.46,22.58,22.38,22.43,460397.0741901776,7.4815,7.5215,7.4548,7.4715,460397.0742
2009-03-13 09:35:00,22.43,22.49,22.35,22.37,307001.0449320794,7.4715,7.4915,7.4448,7.4515,307001.0449
2009-03-13 09:40:00,22.38,22.46,22.29,22.34,454545.4545454545,7.4548,7.4815,7.4249,7.4415,454545.4545
2009-03-13 09:45:00,22.34,22.41,22.3,22.32,375548.5893416928,7.4415,7.4648,7.4282,7.4349,375548.5893
2009-03-13 09:50:00,22.31,22.35,22.26,22.34,421734.58725182863,7.4315,7.4448,7.4149,7.4415,421734.5873
2009-03-13 09:55:00,22.35,22.35,22.28,22.31,290700.10449320794,7.4448,7.4448,7.4215,7.4315,290700.1045
2009-03-13 10:00:00,22.3,22.31,22.23,22.3,326436.7816091954,7.4282,7.4315,7.4049,7.4282,326436.7816
2009-03-13 10:05:00,22.3,22.3,22.25,22.28,365726.2277951933,7.4282,7.4282,7.4115,7.4215,365726.2278
2009-03-13 10:10:00,22.28,22.28,22.25,22.26,253291.53605015672,7.4215,7.4215,7.4115,7.4149,253291.5361
2009-03-13 10:15:00,22.27,22.28,22.26,22.27,177638.45350052245,7.4182,7.4215,7.4149,7.4182,177638.4535
2009-03-13 10:20:00,22.27,22.28,22.26,22.27,515360.5015673981,7.4182,7.4215,7.4149,7.4182,515360.5016
2009-03-13 10:25:00,22.26,22.27,22.14,22.18,596447.2309299895,7.4149,7.4182,7.3749,7.3882,596447.2309
2009-03-13 10:30:00,22.19,22.2,22.14,22.19,382863.1138975967,7.3915,7.3949,7.3749,7.3915,382863.1139
2009-03-13 10:35:00,22.19,22.22,22.17,22.2,685893.4169278997,7.3915,7.4015,7.3849,7.3949,685893.4169
2009-03-13 10:40:00,22.2,22.2,22.14,22.15,363218.3908045977,7.3949,7.3949,7.3749,7.3782,363218.3908
2009-03-13 10:45:00,22.15,22.16,22.12,22.15,536677.1159874608,7.3782,7.3816,7.3682,7.3782,536677.116
2009-03-13 10:50:00,22.15,22.15,22.08,22.1,314524.55590386625,7.3782,7.3782,7.3549,7.3616,314524.5559
2009-03-13 10:55:00,22.1,22.12,22.05,22.09,422152.5600835946,7.3616,7.3682,7.3449,7.3582,422152.5601
2009-03-13 11:00:00,22.09,22.1,22.07,22.09,415882.9676071055,7.3582,7.3616,7.3516,7.3582,415882.9676
2009-03-13 11:05:00,22.09,22.09,22.02,22.06,400208.9864158829,7.3582,7.3582,7.3349,7.3482,400208.9864
2009-03-13 11:10:00,22.06,22.08,22.05,22.07,439498.43260188086,7.3482,7.3549,7.3449,7.3516,439498.4326
2009-03-13 11:15:00,22.07,22.07,22.06,22.06,425496.3427377221,7.3516,7.3516,7.3482,7.3482,425496.3427
2009-03-13 11:20:00,22.06,22.13,22.06,22.13,535423.197492163,7.3482,7.3716,7.3482,7.3716,535423.1975
2009-03-13 11:25:00,22.13,22.15,22.08,22.11,929571.57784744,7.3716,7.3782,7.3549,7.3649,929571.5778
2009-03-13 11:30:00,22.11,22.17,22.11,22.14,193521.421107628,7.3649,7.3849,7.3649,7.3749,193521.4211
2009-03-13 11:35:00,22.14,22.15,22.13,22.14,153396.02925809822,7.3749,7.3782,7.3716,7.3749,153396.0293
2009-03-13 11:40:00,22.14,22.14,22.11,22.12,108254.9634273772,7.3749,7.3749,7.3649,7.3682,108254.9634
2009-03-13 11:45:00,22.12,22.14,22.11,22.12,200835.94566353183,7.3682,7.3749,7.3649,7.3682,200835.9457
2009-03-13 11:50:00,22.12,22.13,22.12,22.12,198537.0950888192,7.3682,7.3716,7.3682,7.3682,198537.0951
2009-03-13 11:55:00,22.12,22.14,22.12,22.12,273354.2319749216,7.3682,7.3749,7.3682,7.3682,273354.232
2009-03-13 12:00:00,22.12,22.13,22.11,22.12,145454.54545454544,7.3682,7.3716,7.3649,7.3682,145454.5455
2009-03-13 12:05:00,22.12,22.13,22.11,22.12,211703.23928944612,7.3682,7.3716,7.3649,7.3682,211703.2393
2009-03-13 12:10:00,22.12,22.12,22.11,22.12,251828.631138976,7.3682,7.3682,7.3649,7.3682,251828.6311
2009-03-13 12:15:00,22.12,22.13,22.1,22.12,366144.2006269592,7.3682,7.3716,7.3616,7.3682,366144.2006
2009-03-13 12:20:00,22.12,22.13,22.12,22.13,296133.75130616507,7.3682,7.3716,7.3682,7.3716,296133.7513
2009-03-13 12:25:00,22.13,22.14,22.12,22.13,222779.51933124347,7.3716,7.3749,7.3682,7.3716,222779.5193
2009-03-13 12:30:00,22.13,22.17,22.13,22.15,350052.2466039707,7.3716,7.3849,7.3716,7.3782,350052.2466
2009-03-13 12:35:00,22.15,22.17,22.14,22.15,190386.6248693835,7.3782,7.3849,7.3749,7.3782,190386.6249
2009-03-13 12:40:00,22.15,22.16,22.14,22.16,172831.7659352142,7.3782,7.3816,7.3749,7.3816,172831.7659
2009-03-13 12:45:00,22.16,22.19,22.16,22.18,369070.0104493208,7.3816,7.3915,7.3816,7.3882,369070.0104
2009-03-13 12:50:00,22.18,22.19,22.15,22.17,151724.13793103446,7.3882,7.3915,7.3782,7.3849,151724.1379
2009-03-13 12:55:00,22.17,22.18,22.16,22.17,215882.9676071056,7.3849,7.3882,7.3816,7.3849,215882.9676
2009-03-13 13:00:00,22.17,22.2,22.16,22.2,349216.3009404389,7.3849,7.3949,7.3816,7.3949,349216.3009
2009-03-13 13:05:00,22.2,22.21,22.19,22.21,124973.87669801465,7.3949,7.3982,7.3915,7.3982,124973.8767
2009-03-13 13:10:00,22.21,22.26,22.21,22.25,214002.08986415883,7.3982,7.4149,7.3982,7.4115,214002.0899
2009-03-13 13:15:00,22.25,22.26,22.25,22.25,132079.41483803553,7.4115,7.4149,7.4115,7.4115,132079.4148
2009-03-13 13:20:00,22.25,22.27,22.25,22.27,241379.3103448276,7.4115,7.4182,7.4115,7.4182,241379.3103
2009-03-13 13:25:00,22.28,22.28,22.27,22.28,234691.74503657265,7.4215,7.4215,7.4182,7.4215,234691.745
2009-03-13 13:30:00,22.28,22.29,22.27,22.29,130825.49634273772,7.4215,7.4249,7.4182,7.4249,130825.4963
2009-03-13 13:35:00,22.29,22.3,22.28,22.29,97387.66980146292,7.4249,7.4282,7.4215,7.4249,97387.6698
2009-03-13 13:40:00,22.3,22.3,22.29,22.3,80877.74294670846,7.4282,7.4282,7.4249,7.4282,80877.7429
2009-03-13 13:45:00,22.29,22.31,22.29,22.3,243469.17450365727,7.4249,7.4315,7.4249,7.4282,243469.1745
2009-03-13 13:50:00,22.3,22.34,22.3,22.34,232810.8672936259,7.4282,7.4415,7.4282,7.4415,232810.8673
2009-03-13 13:55:00,22.34,22.35,22.31,22.34,121003.13479623824,7.4415,7.4448,7.4315,7.4415,121003.1348
2009-03-13 14:00:00,22.34,22.37,22.34,22.37,247857.8892371996,7.4415,7.4515,7.4415,7.4515,247857.8892
2009-03-13 14:05:00,22.37,22.41,22.36,22.41,320167.1891327064,7.4515,7.4648,7.4482,7.4648,320167.1891
2009-03-13 14:10:00,22.41,22.42,22.39,22.42,285475.4440961337,7.4648,7.4682,7.4582,7.4682,285475.4441
2009-03-13 14:15:00,22.42,22.42,22.4,22.41,206896.5517241379,7.4682,7.4682,7.4615,7.4648,206896.5517
2009-03-13 14:20:00,22.4,22.43,22.36,22.36,429467.0846394984,7.4615,7.4715,7.4482,7.4482,429467.0846
2009-03-13 14:25:00,22.37,22.42,22.36,22.39,362591.4315569488,7.4515,7.4682,7.4482,7.4582,362591.4316
2009-03-13 14:30:00,22.39,22.41,22.37,22.38,297178.6833855799,7.4582,7.4648,7.4515,7.4548,297178.6834
2009-03-13 14:35:00,22.38,22.4,22.38,22.39,261442.00626959247,7.4548,7.4615,7.4548,7.4582,261442.0063
2009-03-13 14:40:00,22.39,22.39,22.38,22.39,106792.05851619644,7.4582,7.4582,7.4548,7.4582,106792.0585
2009-03-13 14:45:00,22.39,22.43,22.38,22.42,628422.1525600835,7.4582,7.4715,7.4548,7.4682,628422.1526
2009-03-13 14:50:00,22.42,22.46,22.42,22.44,353187.0428422152,7.4682,7.4815,7.4682,7.4748,353187.0428
2009-03-13 14:55:00,22.43,22.44,22.37,22.38,174085.68443051202,7.4715,7.4748,7.4515,7.4548,174085.6844
2009-03-13 15:00:00,22.38,22.4,22.37,22.38,132497.38766980145,7.4548,7.4615,7.4515,7.4548,132497.3877
2009-03-13 15:05:00,22.39,22.39,22.37,22.38,106792.05851619644,7.4582,7.4582,7.4515,7.4548,106792.0585
2009-03-13 15:10:00,22.38,22.39,22.37,22.39,319331.2434691745,7.4548,7.4582,7.4515,7.4582,319331.2435
2009-03-13 15:15:00,22.39,22.48,22.39,22.48,523928.9446185998,7.4582,7.4881,7.4582,7.4881,523928.9446
2009-03-13 15:20:00,22.48,22.49,22.48,22.49,349634.2737722048,7.4881,7.4915,7.4881,7.4915,349634.2738
2009-03-13 15:25:00,22.49,22.49,22.47,22.47,440961.3375130617,7.4915,7.4915,7.4848,7.4848,440961.3375
2009-03-13 15:30:00,22.47,22.48,22.41,22.41,523301.9853709509,7.4848,7.4881,7.4648,7.4648,523301.9854
2009-03-13 15:35:00,22.41,22.42,22.37,22.39,245141.065830721,7.4648,7.4682,7.4515,7.4582,245141.0658
2009-03-13 15:40:00,22.39,22.44,22.39,22.44,414838.03552769066,7.4582,7.4748,7.4582,7.4748,414838.0355
2009-03-13 15:45:00,22.44,22.45,22.37,22.37,509508.881922675,7.4748,7.4782,7.4515,7.4515,509508.8819
2009-03-13 15:50:00,22.38,22.39,22.37,22.39,484639.49843260186,7.4548,7.4582,7.4515,7.4582,484639.4984
2009-03-13 15:55:00,22.39,22.41,22.37,22.4,1079623.824451411,7.4582,7.4648,7.4515,7.4615,1079623.8245
2009-03-16 09:30:00,22.61,22.87,22.61,22.84,1234482.7586206896,7.5315,7.6181,7.5315,7.6081,1234482.7586
2009-03-16 09:35:00,22.83,22.83,22.73,22.74,515151.5151515152,7.6047,7.6047,7.5714,7.5748,515151.5152
2009-03-16 09:40:00,22.74,22.83,22.74,22.8,566353.1870428422,7.5748,7.6047,7.5748,7.5947,566353.187
2009-03-16 09:45:00,22.81,22.82,22.76,22.82,404806.6875653082,7.5981,7.6014,7.5814,7.6014,404806.6876
2009-03-16 09:50:00,22.82,22.9,22.8,22.9,1019226.750261233,7.6014,7.6281,7.5947,7.6281,1019226.7503
2009-03-16 09:55:00,22.9,22.91,22.81,22.83,527063.7408568442,7.6281,7.6314,7.5981,7.6047,527063.7409
2009-03-16 10:00:00,22.84,22.89,22.82,22.87,205224.66039707416,7.6081,7.6247,7.6014,7.6181,205224.6604
2009-03-16 10:05:00,22.87,22.89,22.84,22.89,256635.3187042842,7.6181,7.6247,7.6081,7.6247,256635.3187
2009-03-16 10:10:00,22.89,22.9,22.85,22.88,311389.75966562174,7.6247,7.6281,7.6114,7.6214,311389.7597
2009-03-16 10:15:00,22.87,22.9,22.86,22.88,376175.5485893417,7.6181,7.6281,7.6147,7.6214,376175.5486
2009-03-16 10:20:00,22.89,22.9,22.83,22.84,218181.81818181812,7.6247,7.6281,7.6047,7.6081,218181.8182
2009-03-16 10:25:00,22.84,22.84,22.76,22.77,249947.7533960293,7.6081,7.6081,7.5814,7.5847,249947.7534
2009-03-16 10:30:00,22.77,22.97,22.77,22.94,956321.8390804598,7.5847,7.6514,7.5847,7.6414,956321.8391
2009-03-16 10:35:00,22.93,22.94,22.9,22.92,299895.5067920585,7.638,7.6414,7.6281,7.6347,299895.5068
2009-03-16 10:40:00,22.91,22.92,22.88,22.91,234064.7857889237,7.6314,7.6347,7.6214,7.6314,234064.7858
2009-03-16 10:45:00,22.91,22.96,22.91,22.95,263531.8704284221,7.6314,7.648,7.6314,7.6447,263531.8704
2009-03-16 10:50:00,22.95,22.95,22.9,22.94,182236.1546499477,7.6447,7.6447,7.6281,7.6414,182236.1546
2009-03-16 10:55:00,22.94,22.95,22.92,22.95,139393.9393939394,7.6414,7.6447,7.6347,7.6447,139393.9394
2009-03-16 11:00:00,22.95,23.0,22.94,22.98,267084.6394984326,7.6447,7.6614,7.6414,7.6547,267084.6395
2009-03-16 11:05:00,22.98,23.02,22.97,23.01,400417.972831766,7.6547,7.668,7.6514,7.6647,400417.9728
2009-03-16 11:10:00,23.0,23.02,22.97,22.97,235736.67711598743,7.6614,7.668,7.6514,7.6514,235736.6771
2009-03-16 11:15:00,22.97,23.0,22.95,22.96,165308.25496342735,7.6514,7.6614,7.6447,7.648,165308.255
2009-03-16 11:20:00,22.96,23.02,22.96,23.02,228631.1389759665,7.648,7.668,7.648,7.668,228631.139
2009-03-16 11:25:00,23.01,23.04,22.97,22.97,324137.9310344827,7.6647,7.6747,7.6514,7.6514,324137.931
2009-03-16 11:30:00,22.97,23.01,22.97,22.97,147335.42319749217,7.6514,7.6647,7.6514,7.6514,147335.4232
2009-03-16 11:35:00,22.97,22.97,22.94,22.94,134378.26541274818,7.6514,7.6514,7.6414,7.6414,134378.2654
2009-03-16 11:40:00,22.94,22.97,22.94,22.94,132288.40125391848,7.6414,7.6514,7.6414,7.6414,132288.4013
2009-03-16 11:45:00,22.95,22.98,22.95,22.98,92580.98223615464,7.6447,7.6547,7.6447,7.6547,92580.9822
2009-03-16 11:50:00,22.98,22.98,22.94,22.96,153187.04284221525,7.6547,7.6547,7.6414,7.648,153187.0428
2009-03-16 11:55:00,22.96,22.97,22.96,22.96,68756.53082549635,7.648,7.6514,7.648,7.648,68756.5308
2009-03-16 12:00:00,22.97,22.97,22.96,22.96,213375.1306165099,7.6514,7.6514,7.648,7.648,213375.1306
2009-03-16 12:05:00,22.96,22.97,22.94,22.94,151097.17868338557,7.648,7.6514,7.6414,7.6414,151097.1787
2009-03-16 12:10:00,22.94,22.96,22.93,22.93,153814.00208986417,7.6414,7.648,7.638,7.638,153814.0021
2009-03-16 12:15:00,22.93,22.93,22.88,22.88,136886.10240334377,7.638,7.638,7.6214,7.6214,136886.1024
2009-03-16 12:20:00,22.88,22.9,22.85,22.88,149634.2737722048,7.6214,7.6281,7.6114,7.6214,149634.2738
2009-03-16 12:25:00,22.89,22.9,22.87,22.9,219853.7095088819,7.6247,7.6281,7.6181,7.6281,219853.7095
2009-03-16 12:30:00,22.9,22.92,22.9,22.92,510762.8004179728,7.6281,7.6347,7.6281,7.6347,510762.8004
2009-03-16 12:35:00,22.92,22.95,22.92,22.92,444723.0929989551,7.6347,7.6447,7.6347,7.6347,444723.093
2009-03-16 12:40:00,22.93,22.95,22.93,22.95,222988.5057471264,7.638,7.6447,7.638,7.6447,222988.5057
2009-03-16 12:45:00,22.95,22.95,22.95,22.95,70846.39498432602,7.6447,7.6447,7.6447,7.6447,70846.395
2009-03-16 12:50:00,22.95,22.96,22.95,22.95,114942.52873563218,7.6447,7.648,7.6447,7.6447,114942.5287
2009-03-16 12:55:00,22.95,23.0,22.95,22.99,390386.62486938346,7.6447,7.6614,7.6447,7.658,390386.6249
2009-03-16 13:00:00,22.99,23.0,22.97,22.97,197701.1494252873,7.658,7.6614,7.6514,7.6514,197701.1494
2009-03-16 13:05:00,22.98,22.99,22.97,22.99,201671.89132706373,7.6547,7.658,7.6514,7.658,201671.8913
2009-03-16 13:10:00,22.99,22.99,22.96,22.96,237826.5412748172,7.658,7.658,7.648,7.648,237826.5413
2009-03-16 13:15:00,22.96,23.01,22.96,23.01,145872.5182863114,7.648,7.6647,7.648,7.6647,145872.5183
2009-03-16 13:20:00,23.01,23.07,23.0,23.04,273772.20480668754,7.6647,7.6847,7.6614,7.6747,273772.2048
2009-03-16 13:25:00,23.04,23.08,23.01,23.07,266875.65308254963,7.6747,7.688,7.6647,7.6847,266875.6531
2009-03-16 13:30:00,23.07,23.08,23.05,23.08,175757.57575757577,7.6847,7.688,7.678,7.688,175757.5758
2009-03-16 13:35:00,23.08,23.14,23.08,23.11,410658.3072100313,7.688,7.708,7.688,7.698,410658.3072
2009-03-16 13:40:00,23.1,23.14,23.05,23.14,320794.14838035527,7.6947,7.708,7.678,7.708,320794.1484
2009-03-16 13:45:00,23.14,23.16,23.08,23.08,183908.0459770115,7.708,7.7147,7.688,7.688,183908.046
2009-03-16 13:50:00,23.08,23.09,23.06,23.06,71682.34064785788,7.688,7.6913,7.6813,7.6813,71682.3406
2009-03-16 13:55:00,23.06,23.06,23.01,23.02,134587.25182863112,7.6813,7.6813,7.6647,7.668,134587.2518
2009-03-16 14:00:00,23.02,23.03,22.98,23.01,150679.20585161963,7.668,7.6714,7.6547,7.6647,150679.2059
2009-03-16 14:05:00,23.01,23.02,22.96,22.98,160710.55381400208,7.6647,7.668,7.648,7.6547,160710.5538
2009-03-16 14:10:00,22.99,23.02,22.97,22.99,299686.5203761755,7.658,7.668,7.6514,7.658,299686.5204
2009-03-16 14:15:00,22.99,23.03,22.98,22.99,202089.86415882967,7.658,7.6714,7.6547,7.658,202089.8642
2009-03-16 14:20:00,22.98,22.99,22.94,22.95,268756.5308254964,7.6547,7.658,7.6414,7.6447,268756.5308
2009-03-16 14:25:00,22.95,22.99,22.94,22.95,389759.6656217346,7.6447,7.658,7.6414,7.6447,389759.6656
2009-03-16 14:30:00,22.95,22.99,22.95,22.98,256844.3051201672,7.6447,7.658,7.6447,7.6547,256844.3051
2009-03-16 14:35:00,22.98,23.01,22.96,23.01,222779.51933124347,7.6547,7.6647,7.648,7.6647,222779.5193
2009-03-16 14:40:00,23.01,23.09,23.0,23.08,248275.8620689655,7.6647,7.6913,7.6614,7.688,248275.8621
2009-03-16 14:45:00,23.08,23.11,23.04,23.09,230094.04388714733,7.688,7.698,7.6747,7.6913,230094.0439
2009-03-16 14:50:00,23.1,23.1,23.02,23.05,222988.5057471264,7.6947,7.6947,7.668,7.678,222988.5057
2009-03-16 14:55:00,23.05,23.07,22.97,23.0,344200.62695924763,7.678,7.6847,7.6514,7.6614,344200.627
2009-03-16 15:00:00,23.0,23.03,22.98,23.0,284430.5120167189,7.6614,7.6714,7.6547,7.6614,284430.512
2009-03-16 15:05:00,23.0,23.05,22.98,23.04,289028.2131661442,7.6614,7.678,7.6547,7.6747,289028.2132
2009-03-16 15:10:00,23.05,23.1,23.03,23.09,365726.2277951933,7.678,7.6947,7.6714,7.6913,365726.2278
2009-03-16 15:15:00,23.09,23.1,23.02,23.05,275862.0689655172,7.6913,7.6947,7.668,7.678,275862.069
2009-03-16 15:20:00,23.04,23.05,22.91,22.91,318077.3249738767,7.6747,7.678,7.6314,7.6314,318077.325
2009-03-16 15:25:00,22.92,22.94,22.88,22.94,227586.2068965517,7.6347,7.6414,7.6214,7.6414,227586.2069
2009-03-16 15:30:00,22.94,23.07,22.94,23.03,643469.1745036573,7.6414,7.6847,7.6414,7.6714,643469.1745
2009-03-16 15:35:00,23.03,23.05,22.93,22.95,291327.0637408568,7.6714,7.678,7.638,7.6447,291327.0637
2009-03-16 15:40:00,22.96,22.98,22.88,22.9,360710.5538140021,7.648,7.6547,7.6214,7.6281,360710.5538
2009-03-16 15:45:00,22.9,22.93,22.89,22.89,205015.6739811912,7.6281,7.638,7.6247,7.6247,205015.674
2009-03-16 15:50:00,22.89,22.9,22.86,22.88,295506.7920585162,7.6247,7.6281,7.6147,7.6214,295506.7921
2009-03-16 15:55:00,22.88,22.9,22.87,22.9,491118.0773249739,7.6214,7.6281,7.6181,7.6281,491118.0773
2009-03-17 09:30:00,22.93,23.07,22.9,22.99,298641.5882967607,7.638,7.6847,7.6281,7.658,298641.5883
2009-03-17 09:35:00,22.97,23.0,22.94,22.95,346708.46394984325,7.6514,7.6614,7.6414,7.6447,346708.4639
2009-03-17 09:40:00,22.96,22.96,22.91,22.93,164890.28213166143,7.648,7.648,7.6314,7.638,164890.2821
2009-03-17 09:45:00,22.93,22.96,22.89,22.9,368443.0512016719,7.638,7.648,7.6247,7.6281,368443.0512
2009-03-17 09:50:00,22.9,22.94,22.88,22.92,342319.7492163009,7.6281,7.6414,7.6214,7.6347,342319.7492
2009-03-17 09:55:00,22.93,22.93,22.88,22.92,378474.3991640543,7.638,7.638,7.6214,7.6347,378474.3992
2009-03-17 10:00:00,22.92,22.97,22.9,22.91,253918.49529780564,7.6347,7.6514,7.6281,7.6314,253918.4953
2009-03-17 10:05:00,22.91,22.96,22.88,22.94,313688.61024033435,7.6314,7.648,7.6214,7.6414,313688.6102
2009-03-17 10:10:00,22.93,22.97,22.89,22.9,626959.2476489028,7.638,7.6514,7.6247,7.6281,626959.2476
2009-03-17 10:15:00,22.9,22.95,22.89,22.95,524555.9038662487,7.6281,7.6447,7.6247,7.6447,524555.9039
2009-03-17 10:20:00,22.95,22.95,22.87,22.92,662486.9383490073,7.6447,7.6447,7.6181,7.6347,662486.9383
2009-03-17 10:25:00,22.93,22.94,22.9,22.94,179728.31765935215,7.638,7.6414,7.6281,7.6414,179728.3177
2009-03-17 10:30:00,22.93,22.94,22.85,22.92,755067.9205851619,7.638,7.6414,7.6114,7.6347,755067.9206
2009-03-17 10:35:00,22.92,22.93,22.89,22.92,214211.0762800418,7.6347,7.638,7.6247,7.6347,214211.0763
2009-03-17 10:40:00,22.92,22.96,22.89,22.96,240334.3782654128,7.6347,7.648,7.6247,7.648,240334.3783
2009-03-17 10:45:00,22.96,23.09,22.96,23.09,265830.7210031348,7.648,7.6913,7.648,7.6913,265830.721
2009-03-17 10:50:00,23.09,23.12,23.08,23.12,303657.262277952,7.6913,7.7013,7.688,7.7013,303657.2623
2009-03-17 10:55:00,23.11,23.14,23.1,23.11,313688.61024033435,7.698,7.708,7.6947,7.698,313688.6102
2009-03-17 11:00:00,23.11,23.11,23.01,23.01,150470.21943573668,7.698,7.698,7.6647,7.6647,150470.2194
2009-03-17 11:05:00,23.01,23.03,23.01,23.02,94461.85997910135,7.6647,7.6714,7.6647,7.668,94461.86
2009-03-17 11:10:00,23.02,23.02,22.97,22.98,158411.70323928943,7.668,7.668,7.6514,7.6547,158411.7032
2009-03-17 11:15:00,22.97,23.01,22.95,22.96,196447.2309299896,7.6514,7.6647,7.6447,7.648,196447.2309
2009-03-17 11:20:00,22.96,23.03,22.95,22.96,363427.37722048064,7.648,7.6714,7.6447,7.648,363427.3772
2009-03-17 11:25:00,22.97,23.03,22.97,23.02,351515.1515151515,7.6514,7.6714,7.6514,7.668,351515.1515
2009-03-17 11:30:00,23.01,23.01,22.96,22.97,105538.14002089865,7.6647,7.6647,7.648,7.6514,105538.14
2009-03-17 11:35:00,22.97,22.99,22.95,22.96,140856.84430512018,7.6514,7.658,7.6447,7.648,140856.8443
2009-03-17 11:40:00,22.95,23.03,22.95,23.02,213584.11703239288,7.6447,7.6714,7.6447,7.668,213584.117
2009-03-17 11:45:00,23.03,23.03,23.0,23.02,74608.15047021944,7.6714,7.6714,7.6614,7.668,74608.1505
2009-03-17 11:50:00,23.01,23.04,23.01,23.03,263113.8975966562,7.6647,7.6747,7.6647,7.6714,263113.8976
2009-03-17 11:55:00,23.03,23.03,23.01,23.02,69801.46290491118,7.6714,7.6714,7.6647,7.668,69801.4629
2009-03-17 12:00:00,23.01,23.04,23.01,23.03,76907.00104493208,7.6647,7.6747,7.6647,7.6714,76907.001
2009-03-17 12:05:00,23.03,23.06,23.03,23.05,131452.4555903866,7.6714,7.6813,7.6714,7.678,131452.4556
2009-03-17 12:10:00,23.05,23.06,23.04,23.06,180982.23615465,7.678,7.6813,7.6747,7.6813,180982.2362
2009-03-17 12:15:00,23.06,23.12,23.06,23.09,146708.46394984325,7.6813,7.7013,7.6813,7.6913,146708.4639
2009-03-17 12:20:00,23.09,23.14,23.09,23.12,168861.02403343783,7.6913,7.708,7.6913,7.7013,168861.024
2009-03-17 12:25:00,23.12,23.2,23.12,23.19,146290.49111807733,7.7013,7.728,7.7013,7.7247,146290.4911
2009-03-17 12:30:00,23.19,23.21,23.15,23.17,210449.3207941484,7.7247,7.7313,7.7113,7.718,210449.3208
2009-03-17 12:35:00,23.17,23.29,23.15,23.26,278787.8787878788,7.718,7.758,7.7113,7.748,278787.8788
2009-03-17 12:40:00,23.26,23.34,23.25,23.34,109717.868338558,7.748,7.7746,7.7446,7.7746,109717.8683
2009-03-17 12:45:00,23.34,23.36,23.3,23.31,133751.30616509926,7.7746,7.7813,7.7613,7.7646,133751.3062
2009-03-17 12:50:00,23.31,23.33,23.27,23.29,135841.17032392893,7.7646,7.7713,7.7513,7.758,135841.1703
2009-03-17 12:55:00,23.29,23.29,23.26,23.26,81504.70219435736,7.758,7.758,7.748,7.748,81504.7022
2009-03-17 13:00:00,23.26,23.31,23.26,23.31,88610.24033437826,7.748,7.7646,7.748,7.7646,88610.2403
2009-03-17 13:05:00,23.31,23.31,23.24,23.24,125391.84952978056,7.7646,7.7646,7.7413,7.7413,125391.8495
2009-03-17 13:10:00,23.24,23.24,23.2,23.2,136259.14315569488,7.7413,7.7413,7.728,7.728,136259.1432
2009-03-17 13:15:00,23.2,23.27,23.2,23.25,119122.25705329153,7.728,7.7513,7.728,7.7446,119122.2571
2009-03-17 13:20:00,23.25,23.27,23.21,23.27,96133.7513061651,7.7446,7.7513,7.7313,7.7513,96133.7513
2009-03-17 13:25:00,23.27,23.3,23.25,23.25,116614.42006269592,7.7513,7.7613,7.7446,7.7446,116614.4201
2009-03-17 13:30:00,23.25,23.36,23.24,23.34,114524.55590386625,7.7446,7.7813,7.7413,7.7746,114524.5559
2009-03-17 13:35:00,23.33,23.33,23.28,23.29,88192.26750261233,7.7713,7.7713,7.7546,7.758,88192.2675
2009-03-17 13:40:00,23.28,23.3,23.27,23.27,82758.62068965517,7.7546,7.7613,7.7513,7.7513,82758.6207
2009-03-17 13:45:00,23.27,23.28,23.23,23.23,207523.51097178683,7.7513,7.7546,7.738,7.738,207523.511
2009-03-17 13:50:00,23.24,23.24,23.19,23.21,139602.92580982237,7.7413,7.7413,7.7247,7.7313,139602.9258
2009-03-17 13:55:00,23.21,23.22,23.17,23.18,112852.6645768025,7.7313,7.7346,7.718,7.7213,112852.6646
2009-03-17 14:00:00,23.18,23.18,23.16,23.18,129362.59143155694,7.7213,7.7213,7.7147,7.7213,129362.5914
2009-03-17 14:05:00,23.18,23.22,23.17,23.19,174921.63009404388,7.7213,7.7346,7.718,7.7247,174921.6301
2009-03-17 14:10:00,23.19,23.22,23.15,23.2,180982.23615465,7.7247,7.7346,7.7113,7.728,180982.2362
2009-03-17 14:15:00,23.2,23.21,23.16,23.19,140229.88505747126,7.728,7.7313,7.7147,7.7247,140229.8851
2009-03-17 14:20:00,23.19,23.25,23.18,23.2,209613.3751306165,7.7247,7.7446,7.7213,7.728,209613.3751
2009-03-17 14:25:00,23.21,23.21,23.16,23.16,116196.44723093,7.7313,7.7313,7.7147,7.7147,116196.4472
2009-03-17 14:30:00,23.16,23.19,23.16,23.16,105120.1671891327,7.7147,7.7247,7.7147,7.7147,105120.1672
2009-03-17 14:35:00,23.16,23.24,23.16,23.22,143991.6405433647,7.7147,7.7413,7.7147,7.7346,143991.6405
2009-03-17 14:40:00,23.22,23.3,23.21,23.27,155694.87983281087,7.7346,7.7613,7.7313,7.7513,155694.8798
2009-03-17 14:45:00,23.27,23.34,23.26,23.34,117868.33855799372,7.7513,7.7746,7.748,7.7746,117868.3386
2009-03-17 14:50:00,23.34,23.37,23.32,23.33,258516.19644723093,7.7746,7.7846,7.768,7.7713,258516.1964
2009-03-17 14:55:00,23.33,23.38,23.31,23.35,245559.0386624869,7.7713,7.7879,7.7646,7.7779,245559.0387
2009-03-17 15:00:00,23.35,23.36,23.3,23.34,180355.27690700104,7.7779,7.7813,7.7613,7.7746,180355.2769
2009-03-17 15:05:00,23.33,23.38,23.32,23.37,247230.92998955067,7.7713,7.7879,7.768,7.7846,247230.93
2009-03-17 15:10:00,23.38,23.39,23.36,23.37,188505.7471264368,7.7879,7.7913,7.7813,7.7846,188505.7471
2009-03-17 15:15:00,23.37,23.4,23.37,23.38,187669.8014629049,7.7846,7.7946,7.7846,7.7879,187669.8015
2009-03-17 15:20:00,23.38,23.42,23.35,23.42,289655.1724137931,7.7879,7.8013,7.7779,7.8013,289655.1724
2009-03-17 15:25:00,23.42,23.43,23.34,23.35,380982.23615464993,7.8013,7.8046,7.7746,7.7779,380982.2362
2009-03-17 15:30:00,23.34,23.36,23.3,23.32,369487.9832810867,7.7746,7.7813,7.7613,7.768,369487.9833
2009-03-17 15:35:00,23.32,23.34,23.27,23.3,342110.762800418,7.768,7.7746,7.7513,7.7613,342110.7628
2009-03-17 15:40:00,23.3,23.37,23.3,23.36,374712.6436781609,7.7613,7.7846,7.7613,7.7813,374712.6437
2009-03-17 15:45:00,23.36,23.38,23.33,23.36,237408.5684430512,7.7813,7.7879,7.7713,7.7813,237408.5684
2009-03-17 15:50:00,23.35,23.38,23.34,23.37,417554.8589341693,7.7779,7.7879,7.7746,7.7846,417554.8589
2009-03-17 15:55:00,23.37,23.52,23.36,23.52,855590.3866248693,7.7846,7.8346,7.7813,7.8346,855590.3866
2009-03-18 09:30:00,23.4,23.53,23.29,23.42,322884.01253918494,7.7946,7.8379,7.758,7.8013,322884.0125
2009-03-18 09:35:00,23.42,23.42,23.29,23.32,416300.94043887145,7.8013,7.8013,7.758,7.768,416300.9404
2009-03-18 09:40:00,23.32,23.51,23.32,23.49,226332.2884012539,7.768,7.8312,7.768,7.8246,226332.2884
2009-03-18 09:45:00,23.49,23.55,23.48,23.54,228422.1525600836,7.8246,7.8446,7.8213,7.8412,228422.1526
2009-03-18 09:50:00,23.54,23.54,23.47,23.47,135632.18390804596,7.8412,7.8412,7.8179,7.8179,135632.1839
2009-03-18 09:55:00,23.47,23.5,23.46,23.49,87774.29467084639,7.8179,7.8279,7.8146,7.8246,87774.2947
2009-03-18 10:00:00,23.5,23.53,23.48,23.48,138975.96656217345,7.8279,7.8379,7.8213,7.8213,138975.9666
2009-03-18 10:05:00,23.48,23.52,23.44,23.44,218599.7910135841,7.8213,7.8346,7.8079,7.8079,218599.791
2009-03-18 10:10:00,23.44,23.45,23.38,23.42,136468.12957157785,7.8079,7.8113,7.7879,7.8013,136468.1296
2009-03-18 10:15:00,23.41,23.43,23.4,23.42,149634.2737722048,7.7979,7.8046,7.7946,7.8013,149634.2738
2009-03-18 10:20:00,23.42,23.51,23.41,23.5,144827.58620689655,7.8013,7.8312,7.7979,7.8279,144827.5862
2009-03-18 10:25:00,23.5,23.52,23.49,23.49,119331.2434691745,7.8279,7.8346,7.8246,7.8246,119331.2435
2009-03-18 10:30:00,23.49,23.5,23.37,23.37,276071.0553814002,7.8246,7.8279,7.7846,7.7846,276071.0554
2009-03-18 10:35:00,23.38,23.42,23.37,23.42,97178.68338557992,7.7879,7.8013,7.7846,7.8013,97178.6834
2009-03-18 10:40:00,23.42,23.45,23.38,23.42,110135.84117032393,7.8013,7.8113,7.7879,7.8013,110135.8412
2009-03-18 10:45:00,23.42,23.43,23.38,23.42,140856.84430512018,7.8013,7.8046,7.7879,7.8013,140856.8443
2009-03-18 10:50:00,23.42,23.47,23.41,23.46,105329.15360501569,7.8013,7.8179,7.7979,7.8146,105329.1536
2009-03-18 10:55:00,23.46,23.53,23.45,23.53,128735.63218390803,7.8146,7.8379,7.8113,7.8379,128735.6322
2009-03-18 11:00:00,23.53,23.55,23.49,23.51,160292.58098223616,7.8379,7.8446,7.8246,7.8312,160292.581
2009-03-18 11:05:00,23.51,23.55,23.49,23.49,171786.83385579937,7.8312,7.8446,7.8246,7.8246,171786.8339
2009-03-18 11:10:00,23.49,23.51,23.48,23.48,76280.04179728318,7.8246,7.8312,7.8213,7.8213,76280.0418
2009-03-18 11:15:00,23.48,23.49,23.46,23.47,125182.8631138976,7.8213,7.8246,7.8146,7.8179,125182.8631
2009-03-18 11:20:00,23.47,23.48,23.44,23.46,168025.07836990594,7.8179,7.8213,7.8079,7.8146,168025.0784
2009-03-18 11:25:00,23.45,23.47,23.4,23.42,113688.61024033435,7.8113,7.8179,7.7946,7.8013,113688.6102
2009-03-18 11:30:00,23.41,23.46,23.41,23.44,59143.15569487983,7.7979,7.8146,7.7979,7.8079,59143.1557
2009-03-18 11:35:00,23.43,23.43,23.39,23.4,132079.41483803553,7.8046,7.8046,7.7913,7.7946,132079.4148
2009-03-18 11:40:00,23.4,23.43,23.39,23.43,93207.94148380354,7.7946,7.8046,7.7913,7.8046,93207.9415
2009-03-18 11:45:00,23.43,23.48,23.41,23.43,159247.64890282133,7.8046,7.8213,7.7979,7.8046,159247.6489
2009-03-18 11:50:00,23.43,23.46,23.39,23.46,90909.09090909093,7.8046,7.8146,7.7913,7.8146,90909.0909
2009-03-18 11:55:00,23.46,23.49,23.46,23.48,52455.59038662487,7.8146,7.8246,7.8146,7.8213,52455.5904
2009-03-18 12:00:00,23.48,23.52,23.48,23.48,117868.33855799372,7.8213,7.8346,7.8213,7.8213,117868.3386
2009-03-18 12:05:00,23.49,23.49,23.42,23.42,115360.50156739813,7.8246,7.8246,7.8013,7.8013,115360.5016
2009-03-18 12:10:00,23.43,23.44,23.39,23.39,81713.68861024034,7.8046,7.8079,7.7913,7.7913,81713.6886
2009-03-18 12:15:00,23.4,23.44,23.39,23.41,80877.74294670846,7.7946,7.8079,7.7913,7.7979,80877.7429
2009-03-18 12:20:00,23.41,23.41,23.38,23.39,146290.49111807733,7.7979,7.7979,7.7879,7.7913,146290.4911
2009-03-18 12:25:00,23.39,23.42,23.39,23.42,102612.33019853708,7.7913,7.8013,7.7913,7.8013,102612.3302
2009-03-18 12:30:00,23.42,23.42,23.37,23.37,87147.3354231975,7.8013,7.8013,7.7846,7.7846,87147.3354
2009-03-18 12:35:00,23.37,23.37,23.33,23.33,126854.75444096132,7.7846,7.7846,7.7713,7.7713,126854.7544
2009-03-18 12:40:00,23.33,23.37,23.33,23.37,78996.86520376176,7.7713,7.7846,7.7713,7.7846,78996.8652
2009-03-18 12:45:00,23.37,23.38,23.35,23.35,87983.28108672936,7.7846,7.7879,7.7779,7.7779,87983.2811
2009-03-18 12:50:00,23.35,23.37,23.33,23.37,102821.31661442008,7.7779,7.7846,7.7713,7.7846,102821.3166
2009-03-18 12:55:00,23.37,23.46,23.36,23.38,162591.43155694878,7.7846,7.8146,7.7813,7.7879,162591.4316
2009-03-18 13:00:00,23.38,23.39,23.37,23.37,117032.39289446184,7.7879,7.7913,7.7846,7.7846,117032.3929
2009-03-18 13:05:00,23.37,23.39,23.37,23.37,91954.02298850576,7.7846,7.7913,7.7846,7.7846,91954.023
2009-03-18 13:10:00,23.37,23.37,23.33,23.36,104911.18077324974,7.7846,7.7846,7.7713,7.7813,104911.1808
2009-03-18 13:15:00,23.37,23.37,23.32,23.33,127481.71368861024,7.7846,7.7846,7.768,7.7713,127481.7137
2009-03-18 13:20:00,23.33,23.37,23.32,23.36,70010.44932079414,7.7713,7.7846,7.768,7.7813,70010.4493
2009-03-18 13:25:00,23.35,23.36,23.32,23.33,63740.85684430512,7.7779,7.7813,7.768,7.7713,63740.8568
2009-03-18 13:30:00,23.32,23.33,23.3,23.31,84221.52560083594,7.768,7.7713,7.7613,7.7646,84221.5256
2009-03-18 13:35:00,23.31,23.33,23.3,23.3,71055.38140020898,7.7646,7.7713,7.7613,7.7613,71055.3814
2009-03-18 13:40:00,23.3,23.37,23.3,23.36,107836.99059561128,7.7613,7.7846,7.7613,7.7813,107836.9906
2009-03-18 13:45:00,23.36,23.37,23.3,23.32,84848.48484848485,7.7813,7.7846,7.7613,7.768,84848.4848
2009-03-18 13:50:00,23.32,23.37,23.32,23.32,77115.98746081504,7.768,7.7846,7.768,7.768,77115.9875
2009-03-18 13:55:00,23.32,23.32,23.27,23.28,107628.00417972832,7.768,7.768,7.7513,7.7546,107628.0042
2009-03-18 14:00:00,23.28,23.32,23.27,23.32,146290.49111807733,7.7546,7.768,7.7513,7.768,146290.4911
2009-03-18 14:05:00,23.32,23.35,23.27,23.32,139602.92580982237,7.768,7.7779,7.7513,7.768,139602.9258
2009-03-18 14:10:00,23.32,23.36,23.31,23.32,103448.27586206896,7.768,7.7813,7.7646,7.768,103448.2759
2009-03-18 14:15:00,23.32,23.58,23.31,23.42,531870.4284221525,7.768,7.8546,7.7646,7.8013,531870.4284
2009-03-18 14:20:00,23.41,23.71,23.4,23.69,795193.3124346917,7.7979,7.8979,7.7946,7.8912,795193.3124
2009-03-18 14:25:00,23.69,23.71,23.5,23.52,483176.5935214211,7.8912,7.8979,7.8279,7.8346,483176.5935
2009-03-18 14:30:00,23.51,23.55,23.43,23.47,477951.9331243469,7.8312,7.8446,7.8046,7.8179,477951.9331
2009-03-18 14:35:00,23.46,23.59,23.46,23.56,407732.4973876698,7.8146,7.8579,7.8146,7.8479,407732.4974
2009-03-18 14:40:00,23.57,23.68,23.53,23.6,353814.00208986417,7.8512,7.8879,7.8379,7.8612,353814.0021
2009-03-18 14:45:00,23.6,23.65,23.53,23.64,305747.1264367816,7.8612,7.8779,7.8379,7.8745,305747.1264
2009-03-18 14:50:00,23.64,23.69,23.51,23.65,542319.7492163009,7.8745,7.8912,7.8312,7.8779,542319.7492
2009-03-18 14:55:00,23.65,23.71,23.58,23.58,234273.77220480668,7.8779,7.8979,7.8546,7.8546,234273.7722
2009-03-18 15:00:00,23.59,23.59,23.49,23.5,443260.1880877743,7.8579,7.8579,7.8246,7.8279,443260.1881
2009-03-18 15:05:00,23.51,23.51,23.46,23.5,511807.7324973876,7.8312,7.8312,7.8146,7.8279,511807.7325
2009-03-18 15:10:00,23.5,23.52,23.44,23.44,266248.69383490074,7.8279,7.8346,7.8079,7.8079,266248.6938
2009-03-18 15:15:00,23.44,23.45,23.3,23.32,340647.8578892372,7.8079,7.8113,7.7613,7.768,340647.8579
2009-03-18 15:20:00,23.33,23.35,23.13,23.17,638453.500522466,7.7713,7.7779,7.7047,7.718,638453.5005
2009-03-18 15:25:00,23.17,23.26,23.16,23.19,366144.2006269592,7.718,7.748,7.7147,7.7247,366144.2006
2009-03-18 15:30:00,23.2,23.23,23.13,23.19,407105.53814002086,7.728,7.738,7.7047,7.7247,407105.5381
2009-03-18 15:35:00,23.19,23.25,23.15,23.21,532915.3605015674,7.7247,7.7446,7.7113,7.7313,532915.3605
2009-03-18 15:40:00,23.21,23.29,23.2,23.25,401880.8777429467,7.7313,7.758,7.728,7.7446,401880.8777
2009-03-18 15:45:00,23.25,23.26,23.18,23.22,305120.1671891327,7.7446,7.748,7.7213,7.7346,305120.1672
2009-03-18 15:50:00,23.22,23.33,23.21,23.27,441379.3103448276,7.7346,7.7713,7.7313,7.7513,441379.3103
2009-03-18 15:55:00,23.27,23.3,23.21,23.24,567398.119122257,7.7513,7.7613,7.7313,7.7413,567398.1191
2009-03-19 09:30:00,23.44,23.44,22.9,22.95,559874.6081504702,7.8079,7.8079,7.6281,7.6447,559874.6082
2009-03-19 09:35:00,22.95,23.03,22.81,22.84,346081.5047021944,7.6447,7.6714,7.5981,7.6081,346081.5047
2009-03-19 09:40:00,22.85,22.85,22.74,22.79,331661.4420062696,7.6114,7.6114,7.5748,7.5914,331661.442
2009-03-19 09:45:00,22.79,22.87,22.78,22.81,388714.7335423197,7.5914,7.6181,7.5881,7.5981,388714.7335
2009-03-19 09:50:00,22.81,22.82,22.62,22.64,392685.47544409614,7.5981,7.6014,7.5348,7.5414,392685.4754
2009-03-19 09:55:00,22.64,22.69,22.59,22.59,223824.4514106583,7.5414,7.5581,7.5248,7.5248,223824.4514
2009-03-19 10:00:00,22.59,22.61,22.49,22.54,345663.5318704284,7.5248,7.5315,7.4915,7.5081,345663.5319
2009-03-19 10:05:00,22.54,22.63,22.52,22.61,356739.8119122257,7.5081,7.5381,7.5015,7.5315,356739.8119
2009-03-19 10:10:00,22.61,22.7,22.6,22.62,233437.8265412748,7.5315,7.5614,7.5281,7.5348,233437.8265
2009-03-19 10:15:00,22.62,22.67,22.59,22.62,194775.3396029258,7.5348,7.5514,7.5248,7.5348,194775.3396
2009-03-19 10:20:00,22.62,22.66,22.59,22.6,244514.1065830721,7.5348,7.5481,7.5248,7.5281,244514.1066
2009-03-19 10:25:00,22.6,22.63,22.58,22.59,167607.10553814002,7.5281,7.5381,7.5215,7.5248,167607.1055
2009-03-19 10:30:00,22.59,22.61,22.57,22.59,196656.2173458725,7.5248,7.5315,7.5181,7.5248,196656.2173
2009-03-19 10:35:00,22.59,22.61,22.57,22.59,101776.3845350052,7.5248,7.5315,7.5181,7.5248,101776.3845
2009-03-19 10:40:00,22.59,22.65,22.59,22.6,217554.8589341693,7.5248,7.5448,7.5248,7.5281,217554.8589
2009-03-19 10:45:00,22.6,22.61,22.56,22.59,221525.6008359457,7.5281,7.5315,7.5148,7.5248,221525.6008
2009-03-19 10:50:00,22.59,22.61,22.56,22.59,211285.26645768023,7.5248,7.5315,7.5148,7.5248,211285.2665
2009-03-19 10:55:00,22.59,22.62,22.54,22.59,226332.2884012539,7.5248,7.5348,7.5081,7.5248,226332.2884
2009-03-19 11:00:00,22.59,22.67,22.59,22.65,317032.39289446187,7.5248,7.5514,7.5248,7.5448,317032.3929
2009-03-19 11:05:00,22.65,22.68,22.63,22.63,214629.0491118077,7.5448,7.5548,7.5381,7.5381,214629.0491
2009-03-19 11:10:00,22.63,22.63,22.55,22.58,296133.75130616507,7.5381,7.5381,7.5115,7.5215,296133.7513
2009-03-19 11:15:00,22.58,22.58,22.53,22.55,172204.80668756532,7.5215,7.5215,7.5048,7.5115,172204.8067
2009-03-19 11:20:00,22.55,22.61,22.54,22.59,109926.85475444097,7.5115,7.5315,7.5081,7.5248,109926.8548
2009-03-19 11:25:00,22.6,22.6,22.52,22.52,153814.00208986417,7.5281,7.5281,7.5015,7.5015,153814.0021
2009-03-19 11:30:00,22.52,22.6,22.52,22.58,159247.64890282133,7.5015,7.5281,7.5015,7.5215,159247.6489
2009-03-19 11:35:00,22.59,22.64,22.58,22.62,159874.60815047022,7.5248,7.5414,7.5215,7.5348,159874.6082
2009-03-19 11:40:00,22.62,22.62,22.55,22.56,158829.67607105538,7.5348,7.5348,7.5115,7.5148,158829.6761
2009-03-19 11:45:00,22.56,22.56,22.53,22.55,134796.2382445141,7.5148,7.5148,7.5048,7.5115,134796.2382
2009-03-19 11:50:00,22.55,22.57,22.5,22.56,221734.58725182863,7.5115,7.5181,7.4948,7.5148,221734.5873
2009-03-19 11:55:00,22.56,22.62,22.54,22.61,200626.9592476489,7.5148,7.5348,7.5081,7.5315,200626.9592
2009-03-19 12:00:00,22.61,22.68,22.61,22.68,220689.6551724138,7.5315,7.5548,7.5315,7.5548,220689.6552
2009-03-19 12:05:00,22.68,22.68,22.65,22.67,121003.13479623824,7.5548,7.5548,7.5448,7.5514,121003.1348
2009-03-19 12:10:00,22.67,22.7,22.67,22.68,310553.81400208984,7.5514,7.5614,7.5514,7.5548,310553.814
2009-03-19 12:15:00,22.69,22.72,22.68,22.72,290700.10449320794,7.5581,7.5681,7.5548,7.5681,290700.1045
2009-03-19 12:20:00,22.72,22.73,22.7,22.72,182445.1410658307,7.5681,7.5714,7.5614,7.5681,182445.1411
2009-03-19 12:25:00,22.72,22.79,22.72,22.76,285266.45768025075,7.5681,7.5914,7.5681,7.5814,285266.4577
2009-03-19 12:30:00,22.76,22.77,22.75,22.77,126645.76802507836,7.5814,7.5847,7.5781,7.5847,126645.768
2009-03-19 12:35:00,22.77,22.79,22.77,22.78,140020.89864158828,7.5847,7.5914,7.5847,7.5881,140020.8986
2009-03-19 12:40:00,22.78,22.78,22.77,22.77,140438.87147335423,7.5881,7.5881,7.5847,7.5847,140438.8715
2009-03-19 12:45:00,22.77,22.78,22.72,22.73,244305.1201671892,7.5847,7.5881,7.5681,7.5714,244305.1202
2009-03-19 12:50:00,22.73,22.73,22.67,22.67,257262.27795193312,7.5714,7.5714,7.5514,7.5514,257262.278
2009-03-19 12:55:00,22.67,22.7,22.66,22.68,235527.6907001045,7.5514,7.5614,7.5481,7.5548,235527.6907
2009-03-19 13:00:00,22.68,22.68,22.63,22.66,212539.18495297804,7.5548,7.5548,7.5381,7.5481,212539.185
2009-03-19 13:05:00,22.66,22.68,22.64,22.67,233019.85370950887,7.5481,7.5548,7.5414,7.5514,233019.8537
2009-03-19 13:10:00,22.66,22.71,22.66,22.7,365935.21421107627,7.5481,7.5648,7.5481,7.5614,365935.2142
2009-03-19 13:15:00,22.69,22.71,22.68,22.69,170114.9425287356,7.5581,7.5648,7.5548,7.5581,170114.9425
2009-03-19 13:20:00,22.69,22.75,22.69,22.75,182654.1274817137,7.5581,7.5781,7.5581,7.5781,182654.1275
2009-03-19 13:25:00,22.75,22.76,22.74,22.75,188296.76071055385,7.5781,7.5814,7.5748,7.5781,188296.7607
2009-03-19 13:30:00,22.75,22.77,22.72,22.72,142528.7356321839,7.5781,7.5847,7.5681,7.5681,142528.7356
2009-03-19 13:35:00,22.72,22.73,22.67,22.72,241797.2831765935,7.5681,7.5714,7.5514,7.5681,241797.2832
2009-03-19 13:40:00,22.72,22.73,22.7,22.7,126854.75444096132,7.5681,7.5714,7.5614,7.5614,126854.7544
2009-03-19 13:45:00,22.7,22.79,22.7,22.78,108881.92267502612,7.5614,7.5914,7.5614,7.5881,108881.9227
2009-03-19 13:50:00,22.78,22.81,22.76,22.78,127063.7408568443,7.5881,7.5981,7.5814,7.5881,127063.7409
2009-03-19 13:55:00,22.77,22.8,22.77,22.78,62068.96551724138,7.5847,7.5947,7.5847,7.5881,62068.9655
2009-03-19 14:00:00,22.79,22.83,22.79,22.82,99895.50679205851,7.5914,7.6047,7.5914,7.6014,99895.5068
2009-03-19 14:05:00,22.82,22.82,22.78,22.81,109090.90909090907,7.6014,7.6014,7.5881,7.5981,109090.9091
2009-03-19 14:10:00,22.8,22.81,22.79,22.8,95088.81922675026,7.5947,7.5981,7.5914,7.5947,95088.8192
2009-03-19 14:15:00,22.8,22.81,22.74,22.74,173249.73876698015,7.5947,7.5981,7.5748,7.5748,173249.7388
2009-03-19 14:20:00,22.75,22.75,22.71,22.71,138557.99373040753,7.5781,7.5781,7.5648,7.5648,138557.9937
2009-03-19 14:25:00,22.71,22.72,22.7,22.72,166771.15987460816,7.5648,7.5681,7.5614,7.5681,166771.1599
2009-03-19 14:30:00,22.72,22.75,22.72,22.75,204388.71473354232,7.5681,7.5781,7.5681,7.5781,204388.7147
2009-03-19 14:35:00,22.75,22.77,22.72,22.73,187251.82863113892,7.5781,7.5847,7.5681,7.5714,187251.8286
2009-03-19 14:40:00,22.73,22.76,22.71,22.74,164890.28213166143,7.5714,7.5814,7.5648,7.5748,164890.2821
2009-03-19 14:45:00,22.73,22.75,22.72,22.74,165935.2142110763,7.5714,7.5781,7.5681,7.5748,165935.2142
2009-03-19 14:50:00,22.73,22.74,22.7,22.71,143364.68129571577,7.5714,7.5748,7.5614,7.5648,143364.6813
2009-03-19 14:55:00,22.71,22.73,22.7,22.72,124764.89028213166,7.5648,7.5714,7.5614,7.5681,124764.8903
2009-03-19 15:00:00,22.72,22.76,22.72,22.75,239498.4326018809,7.5681,7.5814,7.5681,7.5781,239498.4326
2009-03-19 15:05:00,22.75,22.77,22.75,22.77,200000.0,7.5781,7.5847,7.5781,7.5847,200000.0
2009-03-19 15:10:00,22.77,22.78,22.72,22.72,323092.9989550679,7.5847,7.5881,7.5681,7.5681,323092.999
2009-03-19 15:15:00,22.72,22.77,22.72,22.73,305329.15360501566,7.5681,7.5847,7.5681,7.5714,305329.1536
2009-03-19 15:20:00,22.73,22.75,22.7,22.73,268965.5172413793,7.5714,7.5781,7.5614,7.5714,268965.5172
2009-03-19 15:25:00,22.73,22.75,22.72,22.74,260606.0606060606,7.5714,7.5781,7.5681,7.5748,260606.0606
2009-03-19 15:30:00,22.73,22.79,22.73,22.78,247230.92998955067,7.5714,7.5914,7.5714,7.5881,247230.93
2009-03-19 15:35:00,22.78,22.82,22.76,22.77,259979.1013584117,7.5881,7.6014,7.5814,7.5847,259979.1014
2009-03-19 15:40:00,22.77,22.77,22.71,22.75,422570.53291536047,7.5847,7.5847,7.5648,7.5781,422570.5329
2009-03-19 15:45:00,22.75,22.8,22.75,22.8,472518.28631138976,7.5781,7.5947,7.5781,7.5947,472518.2863
2009-03-19 15:50:00,22.8,22.81,22.76,22.76,510553.8140020898,7.5947,7.5981,7.5814,7.5814,510553.814
2009-03-19 15:55:00,22.76,22.78,22.7,22.77,620689.6551724138,7.5814,7.5881,7.5614,7.5847,620689.6552
2009-03-20 09:30:00,22.89,23.06,22.69,22.97,6119540.229885058,7.6247,7.6813,7.5581,7.6514,6119540.2299
2009-03-20 09:35:00,22.96,23.08,22.92,22.92,331870.42842215253,7.648,7.688,7.6347,7.6347,331870.4284
2009-03-20 09:40:00,22.92,22.92,22.85,22.85,266039.70741901774,7.6347,7.6347,7.6114,7.6114,266039.7074
2009-03-20 09:45:00,22.87,22.9,22.85,22.89,247021.9435736677,7.6181,7.6281,7.6114,7.6247,247021.9436
2009-03-20 09:50:00,22.9,22.91,22.87,22.88,237617.55485893416,7.6281,7.6314,7.6181,7.6214,237617.5549
2009-03-20 09:55:00,22.88,22.89,22.73,22.78,270846.39498432603,7.6214,7.6247,7.5714,7.5881,270846.395
2009-03-20 10:00:00,22.78,22.78,22.7,22.75,167816.091954023,7.5881,7.5881,7.5614,7.5781,167816.092
2009-03-20 10:05:00,22.75,22.78,22.72,22.76,380773.249738767,7.5781,7.5881,7.5681,7.5814,380773.2497
2009-03-20 10:10:00,22.76,22.84,22.76,22.8,183699.05956112847,7.5814,7.6081,7.5814,7.5947,183699.0596
2009-03-20 10:15:00,22.81,22.83,22.72,22.76,258098.223615465,7.5981,7.6047,7.5681,7.5814,258098.2236
2009-03-20 10:20:00,22.76,22.79,22.72,22.79,162173.45872518286,7.5814,7.5914,7.5681,7.5914,162173.4587
2009-03-20 10:25:00,22.79,22.9,22.76,22.9,144409.6133751306,7.5914,7.6281,7.5814,7.6281,144409.6134
2009-03-20 10:30:00,22.9,22.92,22.87,22.91,127481.71368861024,7.6281,7.6347,7.6181,7.6314,127481.7137
2009-03-20 10:35:00,22.91,22.94,22.89,22.92,180146.29049111807,7.6314,7.6414,7.6247,7.6347,180146.2905
2009-03-20 10:40:00,22.92,22.92,22.88,22.88,65621.73458725182,7.6347,7.6347,7.6214,7.6214,65621.7346
2009-03-20 10:45:00,22.88,22.88,22.81,22.84,114942.52873563218,7.6214,7.6214,7.5981,7.6081,114942.5287
2009-03-20 10:50:00,22.84,22.86,22.82,22.86,144409.6133751306,7.6081,7.6147,7.6014,7.6147,144409.6134
2009-03-20 10:55:00,22.86,22.86,22.77,22.78,225496.34273772204,7.6147,7.6147,7.5847,7.5881,225496.3427
2009-03-20 11:00:00,22.78,22.8,22.77,22.77,272309.2998955068,7.5881,7.5947,7.5847,7.5847,272309.2999
2009-03-20 11:05:00,22.78,22.78,22.7,22.72,149634.2737722048,7.5881,7.5881,7.5614,7.5681,149634.2738
2009-03-20 11:10:00,22.72,22.73,22.66,22.66,156321.83908045976,7.5681,7.5714,7.5481,7.5481,156321.8391
2009-03-20 11:15:00,22.66,22.76,22.62,22.76,183072.1003134796,7.5481,7.5814,7.5348,7.5814,183072.1003
2009-03-20 11:20:00,22.76,22.84,22.76,22.84,186624.8693834901,7.5814,7.6081,7.5814,7.6081,186624.8694
2009-03-20 11:25:00,22.84,22.89,22.81,22.82,110971.7868338558,7.6081,7.6247,7.5981,7.6014,110971.7868
2009-03-20 11:30:00,22.82,22.93,22.8,22.9,157993.73040752352,7.6014,7.638,7.5947,7.6281,157993.7304
2009-03-20 11:35:00,22.9,22.95,22.9,22.93,131243.46917450364,7.6281,7.6447,7.6281,7.638,131243.4692
2009-03-20 11:40:00,22.94,22.98,22.93,22.94,125182.8631138976,7.6414,7.6547,7.638,7.6414,125182.8631
2009-03-20 11:45:00,22.94,22.98,22.92,22.96,118704.2842215256,7.6414,7.6547,7.6347,7.648,118704.2842
2009-03-20 11:50:00,22.96,23.03,22.95,23.01,124973.87669801465,7.648,7.6714,7.6447,7.6647,124973.8767
2009-03-20 11:55:00,23.01,23.01,22.95,22.99,110135.84117032393,7.6647,7.6647,7.6447,7.658,110135.8412
2009-03-20 12:00:00,22.99,22.99,22.9,22.92,161755.48589341692,7.658,7.658,7.6281,7.6347,161755.4859
2009-03-20 12:05:00,22.92,22.94,22.91,22.92,97387.66980146292,7.6347,7.6414,7.6314,7.6347,97387.6698
2009-03-20 12:10:00,22.92,22.92,22.91,22.91,67084.6394984326,7.6347,7.6347,7.6314,7.6314,67084.6395
2009-03-20 12:15:00,22.91,22.91,22.87,22.9,129362.59143155694,7.6314,7.6314,7.6181,7.6281,129362.5914
2009-03-20 12:20:00,22.9,22.92,22.89,22.91,115987.46081504702,7.6281,7.6347,7.6247,7.6314,115987.4608
2009-03-20 12:25:00,22.91,22.92,22.89,22.91,49111.807732497386,7.6314,7.6347,7.6247,7.6314,49111.8077
2009-03-20 12:30:00,22.91,22.92,22.9,22.91,48693.834900731454,7.6314,7.6347,7.6281,7.6314,48693.8349
2009-03-20 12:35:00,22.92,22.96,22.9,22.91,138140.02089864158,7.6347,7.648,7.6281,7.6314,138140.0209
2009-03-20 12:40:00,22.91,22.91,22.84,22.84,101776.3845350052,7.6314,7.6314,7.6081,7.6081,101776.3845
2009-03-20 12:45:00,22.84,22.88,22.82,22.86,73354.23197492163,7.6081,7.6214,7.6014,7.6147,73354.232
2009-03-20 12:50:00,22.86,22.86,22.77,22.81,96760.710553814,7.6147,7.6147,7.5847,7.5981,96760.7106
2009-03-20 12:55:00,22.81,22.81,22.73,22.78,86938.34900731452,7.5981,7.5981,7.5714,7.5881,86938.349
2009-03-20 13:00:00,22.78,22.8,22.78,22.79,51410.65830721003,7.5881,7.5947,7.5881,7.5914,51410.6583
2009-03-20 13:05:00,22.8,22.83,22.78,22.82,63531.87042842215,7.5947,7.6047,7.5881,7.6014,63531.8704
2009-03-20 13:10:00,22.82,22.83,22.81,22.82,81922.6750261233,7.6014,7.6047,7.5981,7.6014,81922.675
2009-03-20 13:15:00,22.82,22.82,22.79,22.79,46185.99791013584,7.6014,7.6014,7.5914,7.5914,46185.9979
2009-03-20 13:20:00,22.79,22.79,22.71,22.73,140647.8578892372,7.5914,7.5914,7.5648,7.5714,140647.8579
2009-03-20 13:25:00,22.74,22.76,22.73,22.75,92789.9686520376,7.5748,7.5814,7.5714,7.5781,92789.9687
2009-03-20 13:30:00,22.75,22.82,22.75,22.81,65412.74817136886,7.5781,7.6014,7.5781,7.5981,65412.7482
2009-03-20 13:35:00,22.82,22.82,22.76,22.78,150052.24660397074,7.6014,7.6014,7.5814,7.5881,150052.2466
2009-03-20 13:40:00,22.78,22.82,22.77,22.82,81295.71577847439,7.5881,7.6014,7.5847,7.6014,81295.7158
2009-03-20 13:45:00,22.82,22.82,22.79,22.8,130407.52351097178,7.6014,7.6014,7.5914,7.5947,130407.5235
2009-03-20 13:50:00,22.8,22.83,22.77,22.77,115778.47439916406,7.5947,7.6047,7.5847,7.5847,115778.4744
2009-03-20 13:55:00,22.77,22.78,22.74,22.76,111389.75966562174,7.5847,7.5881,7.5748,7.5814,111389.7597
2009-03-20 14:00:00,22.76,22.77,22.74,22.76,49738.76698014629,7.5814,7.5847,7.5748,7.5814,49738.767
2009-03-20 14:05:00,22.76,22.76,22.7,22.72,124137.93103448275,7.5814,7.5814,7.5614,7.5681,124137.931
2009-03-20 14:10:00,22.72,22.74,22.7,22.74,87774.29467084639,7.5681,7.5748,7.5614,7.5748,87774.2947
2009-03-20 14:15:00,22.74,22.78,22.73,22.78,102403.34378265412,7.5748,7.5881,7.5714,7.5881,102403.3438
2009-03-20 14:20:00,22.77,22.81,22.76,22.81,156948.79832810868,7.5847,7.5981,7.5814,7.5981,156948.7983
2009-03-20 14:25:00,22.81,22.83,22.75,22.82,117450.36572622778,7.5981,7.6047,7.5781,7.6014,117450.3657
2009-03-20 14:30:00,22.82,22.83,22.76,22.77,143991.6405433647,7.6014,7.6047,7.5814,7.5847,143991.6405
2009-03-20 14:35:00,22.77,22.77,22.72,22.76,137722.04806687564,7.5847,7.5847,7.5681,7.5814,137722.0481
2009-03-20 14:40:00,22.76,22.77,22.69,22.74,139393.9393939394,7.5814,7.5847,7.5581,7.5748,139393.9394
2009-03-20 14:45:00,22.74,22.74,22.7,22.73,169696.9696969697,7.5748,7.5748,7.5614,7.5714,169696.9697
2009-03-20 14:50:00,22.72,22.79,22.7,22.78,228422.1525600836,7.5681,7.5914,7.5614,7.5881,228422.1526
2009-03-20 14:55:00,22.78,22.82,22.72,22.81,126436.7816091954,7.5881,7.6014,7.5681,7.5981,126436.7816
2009-03-20 15:00:00,22.81,22.87,22.81,22.82,124346.91745036573,7.5981,7.6181,7.5981,7.6014,124346.9175
2009-03-20 15:05:00,22.82,22.85,22.81,22.82,133960.29258098223,7.6014,7.6114,7.5981,7.6014,133960.2926
2009-03-20 15:10:00,22.82,22.85,22.77,22.78,117241.37931034484,7.6014,7.6114,7.5847,7.5881,117241.3793
2009-03-20 15:15:00,22.78,22.84,22.77,22.81,87356.32183908045,7.5881,7.6081,7.5847,7.5981,87356.3218
2009-03-20 15:20:00,22.81,22.91,22.8,22.91,122466.039707419,7.5981,7.6314,7.5947,7.6314,122466.0397
2009-03-20 15:25:00,22.91,22.92,22.87,22.88,172831.7659352142,7.6314,7.6347,7.6181,7.6214,172831.7659
2009-03-20 15:30:00,22.88,22.94,22.86,22.94,208568.44305120167,7.6214,7.6414,7.6147,7.6414,208568.4431
2009-03-20 15:35:00,22.94,22.94,22.86,22.87,180146.29049111807,7.6414,7.6414,7.6147,7.6181,180146.2905
2009-03-20 15:40:00,22.87,22.9,22.84,22.89,196238.24451410657,7.6181,7.6281,7.6081,7.6247,196238.2445
2009-03-20 15:45:00,22.89,22.9,22.8,22.8,224869.3834900732,7.6247,7.6281,7.5947,7.5947,224869.3835
2009-03-20 15:50:00,22.8,22.82,22.77,22.79,307419.01776384533,7.5947,7.6014,7.5847,7.5914,307419.0178
2009-03-20 15:55:00,22.79,22.82,22.75,22.75,384952.97805642633,7.5914,7.6014,7.5781,7.5781,384952.9781
2009-03-23 09:30:00,23.1,23.25,22.92,22.98,373040.7523510972,7.6947,7.7446,7.6347,7.6547,373040.7524
2009-03-23 09:35:00,22.97,23.09,22.93,23.07,178474.39916405434,7.6514,7.6913,7.638,7.6847,178474.3992
2009-03-23 09:40:00,23.07,23.13,22.92,22.92,169070.01044932078,7.6847,7.7047,7.6347,7.6347,169070.0104
2009-03-23 09:45:00,22.93,22.98,22.89,22.95,144618.59979101358,7.638,7.6547,7.6247,7.6447,144618.5998
2009-03-23 09:50:00,22.95,22.95,22.88,22.94,142946.70846394985,7.6447,7.6447,7.6214,7.6414,142946.7085
2009-03-23 09:55:00,22.93,22.95,22.85,22.87,151306.16509926855,7.638,7.6447,7.6114,7.6181,151306.1651
2009-03-23 10:00:00,22.87,23.03,22.87,23.01,180355.27690700104,7.6181,7.6714,7.6181,7.6647,180355.2769
2009-03-23 10:05:00,23.01,23.02,22.92,22.93,137931.0344827586,7.6647,7.668,7.6347,7.638,137931.0345
2009-03-23 10:10:00,22.94,23.02,22.92,22.97,166144.20062695924,7.6414,7.668,7.6347,7.6514,166144.2006
2009-03-23 10:15:00,22.97,23.06,22.97,23.03,194775.3396029258,7.6514,7.6813,7.6514,7.6714,194775.3396
2009-03-23 10:20:00,23.03,23.06,23.02,23.03,122048.06687565308,7.6714,7.6813,7.668,7.6714,122048.0669
2009-03-23 10:25:00,23.03,23.06,23.02,23.03,92789.9686520376,7.6714,7.6813,7.668,7.6714,92789.9687
2009-03-23 10:30:00,23.03,23.03,22.96,22.96,114106.58307210031,7.6714,7.6714,7.648,7.648,114106.5831
2009-03-23 10:35:00,22.96,23.0,22.94,22.95,190177.6384535005,7.648,7.6614,7.6414,7.6447,190177.6385
2009-03-23 10:40:00,22.95,23.0,22.94,23.0,152978.05642633227,7.6447,7.6614,7.6414,7.6614,152978.0564
2009-03-23 10:45:00,23.0,23.03,22.97,22.99,139184.95297805642,7.6614,7.6714,7.6514,7.658,139184.953
2009-03-23 10:50:00,23.0,23.03,23.0,23.01,108045.97701149424,7.6614,7.6714,7.6614,7.6647,108045.977
2009-03-23 10:55:00,23.02,23.03,23.0,23.01,419853.7095088819,7.668,7.6714,7.6614,7.6647,419853.7095
2009-03-23 11:00:00,23.02,23.06,22.99,23.03,170114.9425287356,7.668,7.6813,7.658,7.6714,170114.9425
2009-03-23 11:05:00,23.03,23.11,23.03,23.04,223197.4921630094,7.6714,7.698,7.6714,7.6747,223197.4922
2009-03-23 11:10:00,23.05,23.07,23.03,23.03,127063.7408568443,7.678,7.6847,7.6714,7.6714,127063.7409
2009-03-23 11:15:00,23.02,23.05,23.02,23.02,90073.14524555903,7.668,7.678,7.668,7.668,90073.1452
2009-03-23 11:20:00,23.03,23.04,23.01,23.03,120585.16196447233,7.6714,7.6747,7.6647,7.6714,120585.162
2009-03-23 11:25:00,23.03,23.05,23.01,23.02,111807.73249738768,7.6714,7.678,7.6647,7.668,111807.7325
2009-03-23 11:30:00,23.02,23.05,23.0,23.02,102403.34378265412,7.668,7.678,7.6614,7.668,102403.3438
2009-03-23 11:35:00,23.02,23.07,23.01,23.05,128526.64576802508,7.668,7.6847,7.6647,7.678,128526.6458
2009-03-23 11:40:00,23.05,23.09,23.05,23.07,92789.9686520376,7.678,7.6913,7.678,7.6847,92789.9687
2009-03-23 11:45:00,23.07,23.09,23.04,23.05,88819.22675026122,7.6847,7.6913,7.6747,7.678,88819.2268
2009-03-23 11:50:00,23.05,23.1,23.04,23.09,191640.5433646813,7.678,7.6947,7.6747,7.6913,191640.5434
2009-03-23 11:55:00,23.09,23.16,23.09,23.15,162591.43155694878,7.6913,7.7147,7.6913,7.7113,162591.4316
2009-03-23 12:00:00,23.14,23.16,23.13,23.15,103448.27586206896,7.708,7.7147,7.7047,7.7113,103448.2759
2009-03-23 12:05:00,23.15,23.17,23.13,23.17,129362.59143155694,7.7113,7.718,7.7047,7.718,129362.5914
2009-03-23 12:10:00,23.17,23.21,23.16,23.17,181818.18181818185,7.718,7.7313,7.7147,7.718,181818.1818
2009-03-23 12:15:00,23.17,23.19,23.15,23.16,124346.91745036573,7.718,7.7247,7.7113,7.7147,124346.9175
2009-03-23 12:20:00,23.16,23.18,23.15,23.18,117659.35214211076,7.7147,7.7213,7.7113,7.7213,117659.3521
2009-03-23 12:25:00,23.18,23.21,23.15,23.2,132706.37408568442,7.7213,7.7313,7.7113,7.728,132706.3741
2009-03-23 12:30:00,23.2,23.2,23.16,23.17,114106.58307210031,7.728,7.728,7.7147,7.718,114106.5831
2009-03-23 12:35:00,23.17,23.17,23.13,23.14,51619.644723093,7.718,7.718,7.7047,7.708,51619.6447
2009-03-23 12:40:00,23.14,23.14,23.07,23.07,107210.03134796236,7.708,7.708,7.6847,7.6847,107210.0313
2009-03-23 12:45:00,23.07,23.09,23.05,23.08,91327.06374085684,7.6847,7.6913,7.678,7.688,91327.0637
2009-03-23 12:50:00,23.09,23.13,23.08,23.08,157366.7711598746,7.6913,7.7047,7.688,7.688,157366.7712
2009-03-23 12:55:00,23.09,23.09,23.03,23.03,143991.6405433647,7.6913,7.6913,7.6714,7.6714,143991.6405
2009-03-23 13:00:00,23.03,23.03,23.01,23.01,125391.84952978056,7.6714,7.6714,7.6647,7.6647,125391.8495
2009-03-23 13:05:00,23.02,23.06,23.02,23.06,66457.6802507837,7.668,7.6813,7.668,7.6813,66457.6803
2009-03-23 13:10:00,23.06,23.14,23.05,23.1,149216.30094043887,7.6813,7.708,7.678,7.6947,149216.3009
2009-03-23 13:15:00,23.1,23.15,23.06,23.07,110762.80041797285,7.6947,7.7113,7.6813,7.6847,110762.8004
2009-03-23 13:20:00,23.07,23.07,23.03,23.03,61650.992685475445,7.6847,7.6847,7.6714,7.6714,61650.9927
2009-03-23 13:25:00,23.03,23.04,22.92,22.92,223615.4649947753,7.6714,7.6747,7.6347,7.6347,223615.465
2009-03-23 13:30:00,22.92,22.95,22.9,22.92,166980.1462904911,7.6347,7.6447,7.6281,7.6347,166980.1463
2009-03-23 13:35:00,22.92,22.93,22.87,22.92,127063.7408568443,7.6347,7.638,7.6181,7.6347,127063.7409
2009-03-23 13:40:00,22.92,22.93,22.9,22.93,66248.69383490073,7.6347,7.638,7.6281,7.638,66248.6938
2009-03-23 13:45:00,22.93,22.97,22.93,22.97,69174.50365726228,7.638,7.6514,7.638,7.6514,69174.5037
2009-03-23 13:50:00,22.97,22.99,22.96,22.98,48902.82131661442,7.6514,7.658,7.648,7.6547,48902.8213
2009-03-23 13:55:00,22.98,22.99,22.94,22.95,67502.61233019854,7.6547,7.658,7.6414,7.6447,67502.6123
2009-03-23 14:00:00,22.96,23.01,22.96,23.0,149007.3145245559,7.648,7.6647,7.648,7.6614,149007.3145
2009-03-23 14:05:00,23.0,23.03,23.0,23.03,55590.38662486938,7.6614,7.6714,7.6614,7.6714,55590.3866
2009-03-23 14:10:00,23.03,23.03,22.96,22.96,122675.02612330198,7.6714,7.6714,7.648,7.648,122675.0261
2009-03-23 14:15:00,22.96,22.97,22.94,22.96,65830.7210031348,7.648,7.6514,7.6414,7.648,65830.721
2009-03-23 14:20:00,22.97,23.02,22.97,23.01,109508.88192267502,7.6514,7.668,7.6514,7.6647,109508.8819
2009-03-23 14:25:00,23.01,23.03,23.01,23.03,86102.40334378266,7.6647,7.6714,7.6647,7.6714,86102.4033
2009-03-23 14:30:00,23.03,23.05,23.02,23.04,123092.99895506792,7.6714,7.678,7.668,7.6747,123092.999
2009-03-23 14:35:00,23.04,23.07,23.03,23.03,143782.6541274817,7.6747,7.6847,7.6714,7.6714,143782.6541
2009-03-23 14:40:00,23.03,23.06,23.03,23.05,135841.17032392893,7.6714,7.6813,7.6714,7.678,135841.1703
2009-03-23 14:45:00,23.05,23.15,23.05,23.14,206687.56530825497,7.678,7.7113,7.678,7.708,206687.5653
2009-03-23 14:50:00,23.14,23.27,23.11,23.25,450574.7126436781,7.708,7.7513,7.698,7.7446,450574.7126
2009-03-23 14:55:00,23.25,23.3,23.24,23.27,202089.86415882967,7.7446,7.7613,7.7413,7.7513,202089.8642
2009-03-23 15:00:00,23.27,23.27,23.2,23.24,170114.9425287356,7.7513,7.7513,7.728,7.7413,170114.9425
2009-03-23 15:05:00,23.25,23.26,23.17,23.18,126854.75444096132,7.7446,7.748,7.718,7.7213,126854.7544
2009-03-23 15:10:00,23.18,23.24,23.17,23.24,106792.05851619644,7.7213,7.7413,7.718,7.7413,106792.0585
2009-03-23 15:15:00,23.24,23.29,23.23,23.23,187878.78787878787,7.7413,7.758,7.738,7.738,187878.7879
2009-03-23 15:20:00,23.23,23.26,23.17,23.18,253082.54963427372,7.738,7.748,7.718,7.7213,253082.5496
2009-03-23 15:25:00,23.19,23.21,23.15,23.15,340020.8986415883,7.7247,7.7313,7.7113,7.7113,340020.8986
2009-03-23 15:30:00,23.16,23.2,23.16,23.19,199164.0543364681,7.7147,7.728,7.7147,7.7247,199164.0543
2009-03-23 15:35:00,23.19,23.22,23.19,23.22,255590.38662486937,7.7247,7.7346,7.7247,7.7346,255590.3866
2009-03-23 15:40:00,23.21,23.24,23.19,23.2,484430.5120167189,7.7313,7.7413,7.7247,7.728,484430.512
2009-03-23 15:45:00,23.2,23.27,23.2,23.27,348380.355276907,7.728,7.7513,7.728,7.7513,348380.3553
2009-03-23 15:50:00,23.27,23.28,23.23,23.26,701985.3709508881,7.7513,7.7546,7.738,7.748,701985.371
2009-03-23 15:55:00,23.26,23.33,23.24,23.33,631974.9216300941,7.748,7.7713,7.7413,7.7713,631974.9216
2009-03-24 09:30:00,23.14,23.41,23.07,23.2,619017.76384535,7.708,7.7979,7.6847,7.728,619017.7638
2009-03-24 09:35:00,23.21,23.29,23.17,23.19,452037.6175548589,7.7313,7.758,7.718,7.7247,452037.6176
2009-03-24 09:40:00,23.18,23.22,23.17,23.21,262486.9383490073,7.7213,7.7346,7.718,7.7313,262486.9383
2009-03-24 09:45:00,23.21,23.21,23.11,23.21,296133.75130616507,7.7313,7.7313,7.698,7.7313,296133.7513
2009-03-24 09:50:00,23.21,23.24,23.11,23.15,380982.23615464993,7.7313,7.7413,7.698,7.7113,380982.2362
2009-03-24 09:55:00,23.15,23.16,23.02,23.03,435527.69070010446,7.7113,7.7147,7.668,7.6714,435527.6907
2009-03-24 10:00:00,23.03,23.11,23.01,23.03,294879.8328108673,7.6714,7.698,7.6647,7.6714,294879.8328
2009-03-24 10:05:00,23.03,23.03,22.87,22.88,444096.13375130616,7.6714,7.6714,7.6181,7.6214,444096.1338
2009-03-24 10:10:00,22.87,22.93,22.78,22.78,338349.00731452456,7.6181,7.638,7.5881,7.5881,338349.0073
2009-03-24 10:15:00,22.79,22.82,22.73,22.74,329153.605015674,7.5914,7.6014,7.5714,7.5748,329153.605
2009-03-24 10:20:00,22.74,22.76,22.71,22.72,423615.4649947753,7.5748,7.5814,7.5648,7.5681,423615.465
2009-03-24 10:25:00,22.72,22.77,22.72,22.76,147962.38244514106,7.5681,7.5847,7.5681,7.5814,147962.3824
2009-03-24 10:30:00,22.76,22.81,22.74,22.78,164054.33646812956,7.5814,7.5981,7.5748,7.5881,164054.3365
2009-03-24 10:35:00,22.79,22.89,22.77,22.89,208150.4702194357,7.5914,7.6247,7.5847,7.6247,208150.4702
2009-03-24 10:40:00,22.89,22.91,22.83,22.85,103448.27586206896,7.6247,7.6314,7.6047,7.6114,103448.2759
2009-03-24 10:45:00,22.85,22.89,22.81,22.88,150470.21943573668,7.6114,7.6247,7.5981,7.6214,150470.2194
2009-03-24 10:50:00,22.87,22.94,22.87,22.92,173876.69801462904,7.6181,7.6414,7.6181,7.6347,173876.698
2009-03-24 10:55:00,22.92,22.95,22.92,22.92,274190.1776384535,7.6347,7.6447,7.6347,7.6347,274190.1776
2009-03-24 11:00:00,22.92,22.92,22.86,22.87,191222.57053291536,7.6347,7.6347,7.6147,7.6181,191222.5705
2009-03-24 11:05:00,22.87,22.92,22.86,22.9,216091.9540229885,7.6181,7.6347,7.6147,7.6281,216091.954
2009-03-24 11:10:00,22.91,22.92,22.85,22.85,177429.4670846395,7.6314,7.6347,7.6114,7.6114,177429.4671
2009-03-24 11:15:00,22.85,22.87,22.79,22.82,227795.19331243468,7.6114,7.6181,7.5914,7.6014,227795.1933
2009-03-24 11:20:00,22.82,22.87,22.81,22.85,182654.1274817137,7.6014,7.6181,7.5981,7.6114,182654.1275
2009-03-24 11:25:00,22.85,22.91,22.85,22.89,168443.0512016719,7.6114,7.6314,7.6114,7.6247,168443.0512
2009-03-24 11:30:00,22.88,22.91,22.84,22.84,149843.26018808776,7.6214,7.6314,7.6081,7.6081,149843.2602
2009-03-24 11:35:00,22.85,22.91,22.84,22.91,197492.1630094044,7.6114,7.6314,7.6081,7.6314,197492.163
2009-03-24 11:40:00,22.9,22.91,22.83,22.83,145872.5182863114,7.6281,7.6314,7.6047,7.6047,145872.5183
2009-03-24 11:45:00,22.83,22.85,22.78,22.83,193312.43469174503,7.6047,7.6114,7.5881,7.6047,193312.4347
2009-03-24 11:50:00,22.84,22.88,22.82,22.83,142528.7356321839,7.6081,7.6214,7.6014,7.6047,142528.7356
2009-03-24 11:55:00,22.83,22.83,22.81,22.81,85684.43051201671,7.6047,7.6047,7.5981,7.5981,85684.4305
2009-03-24 12:00:00,22.81,22.81,22.78,22.79,202925.8098223616,7.5981,7.5981,7.5881,7.5914,202925.8098
2009-03-24 12:05:00,22.79,22.85,22.76,22.82,423197.4921630094,7.5914,7.6114,7.5814,7.6014,423197.4922
2009-03-24 12:10:00,22.82,22.9,22.8,22.89,286520.3761755486,7.6014,7.6281,7.5947,7.6247,286520.3762
2009-03-24 12:15:00,22.89,22.96,22.89,22.92,147753.3960292581,7.6247,7.648,7.6247,7.6347,147753.396
2009-03-24 12:20:00,22.92,22.92,22.89,22.92,103030.30303030302,7.6347,7.6347,7.6247,7.6347,103030.303
2009-03-24 12:25:00,22.92,22.97,22.92,22.97,121212.1212121212,7.6347,7.6514,7.6347,7.6514,121212.1212
2009-03-24 12:30:00,22.97,22.97,22.95,22.96,103866.2486938349,7.6514,7.6514,7.6447,7.648,103866.2487
2009-03-24 12:35:00,22.96,22.97,22.92,22.93,108254.9634273772,7.648,7.6514,7.6347,7.638,108254.9634
2009-03-24 12:40:00,22.93,22.93,22.91,22.92,94879.83281086729,7.638,7.638,7.6314,7.6347,94879.8328
2009-03-24 12:45:00,22.92,22.97,22.92,22.97,264576.8025078369,7.6347,7.6514,7.6347,7.6514,264576.8025
2009-03-24 12:50:00,22.97,22.97,22.95,22.96,165099.2685475444,7.6514,7.6514,7.6447,7.648,165099.2685
2009-03-24 12:55:00,22.96,22.97,22.94,22.95,125600.83594566352,7.648,7.6514,7.6414,7.6447,125600.8359
2009-03-24 13:00:00,22.95,22.96,22.93,22.95,173876.69801462904,7.6447,7.648,7.638,7.6447,173876.698
2009-03-24 13:05:00,22.95,22.96,22.94,22.96,95088.81922675026,7.6447,7.648,7.6414,7.648,95088.8192
2009-03-24 13:10:00,22.96,22.96,22.91,22.92,390804.5977011494,7.648,7.648,7.6314,7.6347,390804.5977
2009-03-24 13:15:00,22.91,22.94,22.88,22.92,169487.98328108672,7.6314,7.6414,7.6214,7.6347,169487.9833
2009-03-24 13:20:00,22.92,22.94,22.89,22.89,174921.63009404388,7.6347,7.6414,7.6247,7.6247,174921.6301
2009-03-24 13:25:00,22.89,22.92,22.88,22.9,116405.43364681296,7.6247,7.6347,7.6214,7.6281,116405.4336
2009-03-24 13:30:00,22.9,22.9,22.84,22.86,115151.51515151517,7.6281,7.6281,7.6081,7.6147,115151.5152
2009-03-24 13:35:00,22.86,22.88,22.84,22.87,88819.22675026122,7.6147,7.6214,7.6081,7.6181,88819.2268
2009-03-24 13:40:00,22.88,22.88,22.84,22.85,134587.25182863112,7.6214,7.6214,7.6081,7.6114,134587.2518
2009-03-24 13:45:00,22.85,22.88,22.81,22.82,192894.46185997908,7.6114,7.6214,7.5981,7.6014,192894.4619
2009-03-24 13:50:00,22.82,22.82,22.77,22.77,166144.20062695924,7.6014,7.6014,7.5847,7.5847,166144.2006
2009-03-24 13:55:00,22.78,22.79,22.73,22.77,182654.1274817137,7.5881,7.5914,7.5714,7.5847,182654.1275
2009-03-24 14:00:00,22.77,22.78,22.73,22.76,332706.3740856844,7.5847,7.5881,7.5714,7.5814,332706.3741
2009-03-24 14:05:00,22.76,22.76,22.7,22.7,337931.0344827586,7.5814,7.5814,7.5614,7.5614,337931.0345
2009-03-24 14:10:00,22.7,22.71,22.62,22.63,431556.9487983281,7.5614,7.5648,7.5348,7.5381,431556.9488
2009-03-24 14:15:00,22.64,22.64,22.48,22.48,1068547.5444096134,7.5414,7.5414,7.4881,7.4881,1068547.5444
2009-03-24 14:20:00,22.48,22.58,22.46,22.48,673772.2048066875,7.4881,7.5215,7.4815,7.4881,673772.2048
2009-03-24 14:25:00,22.48,22.49,22.29,22.3,684430.5120167189,7.4881,7.4915,7.4249,7.4282,684430.512
2009-03-24 14:30:00,22.3,22.33,22.14,22.25,947753.396029258,7.4282,7.4382,7.3749,7.4115,947753.396
2009-03-24 14:35:00,22.25,22.32,22.11,22.15,1199164.054336468,7.4115,7.4349,7.3649,7.3782,1199164.0543
2009-03-24 14:40:00,22.14,22.21,22.08,22.21,803761.7554858933,7.3749,7.3982,7.3549,7.3982,803761.7555
2009-03-24 14:45:00,22.21,22.43,22.2,22.39,1005851.619644723,7.3982,7.4715,7.3949,7.4582,1005851.6196
2009-03-24 14:50:00,22.39,22.52,22.36,22.52,743155.6948798328,7.4582,7.5015,7.4482,7.5015,743155.6949
2009-03-24 14:55:00,22.52,22.53,22.35,22.41,911807.7324973876,7.5015,7.5048,7.4448,7.4648,911807.7325
2009-03-24 15:00:00,22.41,22.46,22.39,22.46,735214.21107628,7.4648,7.4815,7.4582,7.4815,735214.2111
2009-03-24 15:05:00,22.47,22.49,22.45,22.49,589968.6520376175,7.4848,7.4915,7.4782,7.4915,589968.652
2009-03-24 15:10:00,22.49,22.51,22.48,22.48,473981.19122257055,7.4915,7.4981,7.4881,7.4881,473981.1912
2009-03-24 15:15:00,22.48,22.49,22.46,22.47,446603.9707419018,7.4881,7.4915,7.4815,7.4848,446603.9707
2009-03-24 15:20:00,22.47,22.51,22.39,22.4,572204.8066875653,7.4848,7.4981,7.4582,7.4615,572204.8067
2009-03-24 15:25:00,22.4,22.44,22.38,22.41,279623.8244514107,7.4615,7.4748,7.4548,7.4648,279623.8245
2009-03-24 15:30:00,22.41,22.43,22.36,22.37,422152.5600835946,7.4648,7.4715,7.4482,7.4515,422152.5601
2009-03-24 15:35:00,22.37,22.43,22.36,22.37,525391.8495297806,7.4515,7.4715,7.4482,7.4515,525391.8495
2009-03-24 15:40:00,22.37,22.38,22.26,22.29,602298.8505747126,7.4515,7.4548,7.4149,7.4249,602298.8506
2009-03-24 15:45:00,22.29,22.34,22.26,22.26,666457.6802507837,7.4249,7.4415,7.4149,7.4149,666457.6803
2009-03-24 15:50:00,22.26,22.31,22.23,22.24,1628631.1389759665,7.4149,7.4315,7.4049,7.4082,1628631.139
2009-03-24 15:55:00,22.24,22.32,22.23,22.31,2314106.5830721003,7.4082,7.4349,7.4049,7.4315,2314106.5831
2009-03-25 09:30:00,22.37,22.49,22.32,22.39,557575.7575757576,7.4515,7.4915,7.4349,7.4582,557575.7576
2009-03-25 09:35:00,22.39,22.46,22.36,22.37,277742.94670846395,7.4582,7.4815,7.4482,7.4515,277742.9467
2009-03-25 09:40:00,22.37,22.39,22.33,22.38,537931.0344827586,7.4515,7.4582,7.4382,7.4548,537931.0345
2009-03-25 09:45:00,22.38,22.39,22.26,22.27,499477.5339602926,7.4548,7.4582,7.4149,7.4182,499477.534
2009-03-25 09:50:00,22.28,22.29,22.11,22.12,732079.4148380355,7.4215,7.4249,7.3649,7.3682,732079.4148
2009-03-25 09:55:00,22.12,22.15,22.07,22.08,489028.2131661442,7.3682,7.3782,7.3516,7.3549,489028.2132
2009-03-25 10:00:00,22.08,22.14,21.93,22.01,938140.0208986416,7.3549,7.3749,7.3049,7.3316,938140.0209
2009-03-25 10:05:00,22.01,22.09,21.94,22.01,722466.039707419,7.3316,7.3582,7.3083,7.3316,722466.0397
2009-03-25 10:10:00,22.02,22.02,21.72,21.73,1272309.2998955068,7.3349,7.3349,7.235,7.2383,1272309.2999
2009-03-25 10:15:00,21.73,21.79,21.55,21.67,1678369.9059561128,7.2383,7.2583,7.1784,7.2183,1678369.906
2009-03-25 10:20:00,21.67,21.82,21.66,21.76,707210.0313479623,7.2183,7.2683,7.215,7.2483,707210.0313
2009-03-25 10:25:00,21.77,21.91,21.76,21.89,568443.0512016718,7.2516,7.2983,7.2483,7.2916,568443.0512
2009-03-25 10:30:00,21.89,21.94,21.83,21.91,492580.9822361546,7.2916,7.3083,7.2716,7.2983,492580.9822
2009-03-25 10:35:00,21.91,21.94,21.82,21.82,1198328.1086729362,7.2983,7.3083,7.2683,7.2683,1198328.1087
2009-03-25 10:40:00,21.82,21.91,21.76,21.9,1084221.525600836,7.2683,7.2983,7.2483,7.2949,1084221.5256
2009-03-25 10:45:00,21.9,22.05,21.9,21.98,1916196.44723093,7.2949,7.3449,7.2949,7.3216,1916196.4472
2009-03-25 10:50:00,21.97,22.07,21.95,22.03,569696.9696969697,7.3183,7.3516,7.3116,7.3383,569696.9697
2009-03-25 10:55:00,22.03,22.03,21.94,22.02,608986.4158829675,7.3383,7.3383,7.3083,7.3349,608986.4159
2009-03-25 11:00:00,22.02,22.04,21.98,22.04,271055.381400209,7.3349,7.3416,7.3216,7.3416,271055.3814
2009-03-25 11:05:00,22.04,22.19,22.0,22.19,889446.1859979101,7.3416,7.3915,7.3283,7.3915,889446.186
2009-03-25 11:10:00,22.19,22.2,22.1,22.11,579310.3448275862,7.3915,7.3949,7.3616,7.3649,579310.3448
2009-03-25 11:15:00,22.11,22.11,22.02,22.03,1090282.131661442,7.3649,7.3649,7.3349,7.3383,1090282.1317
2009-03-25 11:20:00,22.03,22.05,22.01,22.05,371159.8746081505,7.3383,7.3449,7.3316,7.3449,371159.8746
2009-03-25 11:25:00,22.05,22.06,21.99,21.99,508254.9634273772,7.3449,7.3482,7.3249,7.3249,508254.9634
2009-03-25 11:30:00,21.98,22.04,21.96,22.03,439080.4597701149,7.3216,7.3416,7.3149,7.3383,439080.4598
2009-03-25 11:35:00,22.03,22.09,21.99,22.06,349216.3009404389,7.3383,7.3582,7.3249,7.3482,349216.3009
2009-03-25 11:40:00,22.06,22.16,22.06,22.15,250992.6854754441,7.3482,7.3816,7.3482,7.3782,250992.6855
2009-03-25 11:45:00,22.15,22.15,22.07,22.08,449738.7669801463,7.3782,7.3782,7.3516,7.3549,449738.767
2009-03-25 11:50:00,22.07,22.1,22.01,22.01,310971.7868338558,7.3516,7.3616,7.3316,7.3316,310971.7868
2009-03-25 11:55:00,22.01,22.01,21.99,21.99,193103.4482758621,7.3316,7.3316,7.3249,7.3249,193103.4483
2009-03-25 12:00:00,22.0,22.04,21.95,22.01,458725.1828631139,7.3283,7.3416,7.3116,7.3316,458725.1829
2009-03-25 12:05:00,22.01,22.01,21.93,21.94,577220.4806687565,7.3316,7.3316,7.3049,7.3083,577220.4807
2009-03-25 12:10:00,21.94,21.96,21.93,21.95,255590.38662486937,7.3083,7.3149,7.3049,7.3116,255590.3866
2009-03-25 12:15:00,21.96,21.97,21.92,21.96,331870.42842215253,7.3149,7.3183,7.3016,7.3149,331870.4284
2009-03-25 12:20:00,21.97,21.97,21.94,21.95,198955.0679205852,7.3183,7.3183,7.3083,7.3116,198955.0679
2009-03-25 12:25:00,21.94,21.95,21.91,21.91,256635.3187042842,7.3083,7.3116,7.2983,7.2983,256635.3187
2009-03-25 12:30:00,21.91,21.92,21.77,21.86,900940.4388714732,7.2983,7.3016,7.2516,7.2816,900940.4389
2009-03-25 12:35:00,21.86,21.88,21.79,21.84,324137.9310344827,7.2816,7.2883,7.2583,7.275,324137.931
2009-03-25 12:40:00,21.84,21.9,21.84,21.88,345036.5726227795,7.275,7.2949,7.275,7.2883,345036.5726
2009-03-25 12:45:00,21.88,21.91,21.86,21.89,155903.86624869384,7.2883,7.2983,7.2816,7.2916,155903.8662
2009-03-25 12:50:00,21.89,21.92,21.89,21.9,454336.4681295716,7.2916,7.3016,7.2916,7.2949,454336.4681
2009-03-25 12:55:00,21.9,21.95,21.9,21.93,239289.4461859979,7.2949,7.3116,7.2949,7.3049,239289.4462
2009-03-25 13:00:00,21.93,21.94,21.9,21.92,307210.0313479624,7.3049,7.3083,7.2949,7.3016,307210.0313
2009-03-25 13:05:00,21.92,21.92,21.88,21.88,179310.3448275862,7.3016,7.3016,7.2883,7.2883,179310.3448
2009-03-25 13:10:00,21.88,21.88,21.84,21.86,206687.56530825497,7.2883,7.2883,7.275,7.2816,206687.5653
2009-03-25 13:15:00,21.87,21.87,21.84,21.85,355276.9070010449,7.285,7.285,7.275,7.2783,355276.907
2009-03-25 13:20:00,21.85,21.87,21.84,21.84,195611.28526645768,7.2783,7.285,7.275,7.275,195611.2853
2009-03-25 13:25:00,21.84,21.86,21.77,21.8,284221.5256008359,7.275,7.2816,7.2516,7.2616,284221.5256
2009-03-25 13:30:00,21.8,21.81,21.79,21.81,180564.263322884,7.2616,7.265,7.2583,7.265,180564.2633
2009-03-25 13:35:00,21.8,21.82,21.78,21.78,662695.9247648902,7.2616,7.2683,7.255,7.255,662695.9248
2009-03-25 13:40:00,21.78,21.79,21.75,21.76,309717.868338558,7.255,7.2583,7.245,7.2483,309717.8683
2009-03-25 13:45:00,21.76,21.76,21.71,21.74,358411.70323928946,7.2483,7.2483,7.2317,7.2417,358411.7032
2009-03-25 13:50:00,21.73,21.78,21.72,21.76,305329.15360501566,7.2383,7.255,7.235,7.2483,305329.1536
2009-03-25 13:55:00,21.76,21.81,21.76,21.76,329153.605015674,7.2483,7.265,7.2483,7.2483,329153.605
2009-03-25 14:00:00,21.76,21.76,21.68,21.71,373667.7115987461,7.2483,7.2483,7.2217,7.2317,373667.7116
2009-03-25 14:05:00,21.71,21.71,21.63,21.68,314106.5830721003,7.2317,7.2317,7.205,7.2217,314106.5831
2009-03-25 14:10:00,21.67,21.73,21.63,21.71,421316.6144200627,7.2183,7.2383,7.205,7.2317,421316.6144
2009-03-25 14:15:00,21.71,21.75,21.68,21.73,257680.25078369904,7.2317,7.245,7.2217,7.2383,257680.2508
2009-03-25 14:20:00,21.73,21.8,21.72,21.78,231138.97596656217,7.2383,7.2616,7.235,7.255,231138.976
2009-03-25 14:25:00,21.78,21.78,21.68,21.69,440752.35109717865,7.255,7.255,7.2217,7.225,440752.3511
2009-03-25 14:30:00,21.68,21.73,21.66,21.7,351306.16509926855,7.2217,7.2383,7.215,7.2283,351306.1651
2009-03-25 14:35:00,21.7,21.71,21.66,21.66,162382.44514106584,7.2283,7.2317,7.215,7.215,162382.4451
2009-03-25 14:40:00,21.66,21.69,21.6,21.62,207314.52455590383,7.215,7.225,7.195,7.2017,207314.5246
2009-03-25 14:45:00,21.61,21.63,21.55,21.61,414629.0491118077,7.1983,7.205,7.1784,7.1983,414629.0491
2009-03-25 14:50:00,21.61,21.65,21.59,21.64,308672.9362591432,7.1983,7.2117,7.1917,7.2083,308672.9363
2009-03-25 14:55:00,21.64,21.67,21.59,21.6,289446.1859979101,7.2083,7.2183,7.1917,7.195,289446.186
2009-03-25 15:00:00,21.6,21.62,21.57,21.61,453918.4952978056,7.195,7.2017,7.185,7.1983,453918.4953
2009-03-25 15:05:00,21.61,21.69,21.61,21.65,270846.39498432603,7.1983,7.225,7.1983,7.2117,270846.395
2009-03-25 15:10:00,21.65,21.67,21.63,21.63,361964.4723092999,7.2117,7.2183,7.205,7.205,361964.4723
2009-03-25 15:15:00,21.63,21.65,21.62,21.65,291745.0365726228,7.205,7.2117,7.2017,7.2117,291745.0366
2009-03-25 15:20:00,21.65,21.69,21.63,21.66,477115.9874608151,7.2117,7.225,7.205,7.215,477115.9875
2009-03-25 15:25:00,21.65,21.7,21.64,21.68,382027.1682340648,7.2117,7.2283,7.2083,7.2217,382027.1682
2009-03-25 15:30:00,21.68,21.7,21.66,21.68,544827.5862068966,7.2217,7.2283,7.215,7.2217,544827.5862
2009-03-25 15:35:00,21.67,21.74,21.67,21.74,691745.0365726227,7.2183,7.2417,7.2183,7.2417,691745.0366
2009-03-25 15:40:00,21.74,21.8,21.7,21.79,815673.9811912226,7.2417,7.2616,7.2283,7.2583,815673.9812
2009-03-25 15:45:00,21.79,21.83,21.79,21.8,806269.592476489,7.2583,7.2716,7.2583,7.2616,806269.5925
2009-03-25 15:50:00,21.8,21.9,21.79,21.9,621525.6008359457,7.2616,7.2949,7.2583,7.2949,621525.6008
2009-03-25 15:55:00,21.9,22.11,21.89,22.04,1214838.0355276903,7.2949,7.3649,7.2916,7.3416,1214838.0355
2009-03-26 09:30:00,22.22,22.22,21.92,22.04,628631.1389759665,7.4015,7.4015,7.3016,7.3416,628631.139
2009-03-26 09:35:00,22.05,22.17,22.02,22.05,549843.2601880877,7.3449,7.3849,7.3349,7.3449,549843.2602
2009-03-26 09:40:00,22.05,22.14,22.03,22.08,527272.7272727273,7.3449,7.3749,7.3383,7.3549,527272.7273
2009-03-26 09:45:00,22.09,22.11,22.03,22.07,545036.5726227795,7.3582,7.3649,7.3383,7.3516,545036.5726
2009-03-26 09:50:00,22.07,22.22,21.93,21.94,941274.817136886,7.3516,7.4015,7.3049,7.3083,941274.8171
2009-03-26 09:55:00,21.94,21.96,21.64,21.64,1095088.8192267502,7.3083,7.3149,7.2083,7.2083,1095088.8192
2009-03-26 10:00:00,21.64,21.72,21.58,21.7,607105.5381400209,7.2083,7.235,7.1884,7.2283,607105.5381
2009-03-26 10:05:00,21.7,21.73,21.63,21.66,711807.7324973877,7.2283,7.2383,7.205,7.215,711807.7325
2009-03-26 10:10:00,21.66,21.66,21.53,21.54,540229.8850574712,7.215,7.215,7.1717,7.175,540229.8851
2009-03-26 10:15:00,21.54,21.59,21.41,21.5,984326.0188087774,7.175,7.1917,7.1317,7.1617,984326.0188
2009-03-26 10:20:00,21.5,21.55,21.41,21.54,1582863.1138975967,7.1617,7.1784,7.1317,7.175,1582863.1139
2009-03-26 10:25:00,21.54,21.58,21.5,21.56,931452.4555903866,7.175,7.1884,7.1617,7.1817,931452.4556
2009-03-26 10:30:00,21.56,21.74,21.55,21.72,757157.7847439916,7.1817,7.2417,7.1784,7.235,757157.7847
2009-03-26 10:35:00,21.72,21.83,21.69,21.83,767189.132706374,7.235,7.2716,7.225,7.2716,767189.1327
2009-03-26 10:40:00,21.83,21.89,21.81,21.86,431138.97596656217,7.2716,7.2916,7.265,7.2816,431138.976
2009-03-26 10:45:00,21.86,21.87,21.81,21.85,618808.7774294671,7.2816,7.285,7.265,7.2783,618808.7774
2009-03-26 10:50:00,21.85,21.95,21.84,21.94,508463.94984326017,7.2783,7.3116,7.275,7.3083,508463.9498
2009-03-26 10:55:00,21.95,21.95,21.87,21.88,221107.6280041797,7.3116,7.3116,7.285,7.2883,221107.628
2009-03-26 11:00:00,21.89,21.9,21.85,21.89,548380.355276907,7.2916,7.2949,7.2783,7.2916,548380.3553
2009-03-26 11:05:00,21.89,21.91,21.83,21.84,237617.55485893416,7.2916,7.2983,7.2716,7.275,237617.5549
2009-03-26 11:10:00,21.84,21.89,21.83,21.87,395611.2852664577,7.275,7.2916,7.2716,7.285,395611.2853
2009-03-26 11:15:00,21.87,21.89,21.86,21.89,352142.1107628004,7.285,7.2916,7.2816,7.2916,352142.1108
2009-03-26 11:20:00,21.89,21.91,21.88,21.9,240543.3646812957,7.2916,7.2983,7.2883,7.2949,240543.3647
2009-03-26 11:25:00,21.9,21.97,21.87,21.97,263531.8704284221,7.2949,7.3183,7.285,7.3183,263531.8704
2009-03-26 11:30:00,21.96,22.04,21.96,22.01,440752.35109717865,7.3149,7.3416,7.3149,7.3316,440752.3511
2009-03-26 11:35:00,22.01,22.03,21.96,22.0,232601.8808777429,7.3316,7.3383,7.3149,7.3283,232601.8809
2009-03-26 11:40:00,22.0,22.02,21.96,21.99,119958.2027168234,7.3283,7.3349,7.3149,7.3249,119958.2027
2009-03-26 11:45:00,21.99,22.0,21.89,21.91,367189.1327063741,7.3249,7.3283,7.2916,7.2983,367189.1327
2009-03-26 11:50:00,21.91,21.93,21.87,21.92,396656.2173458725,7.2983,7.3049,7.285,7.3016,396656.2173
2009-03-26 11:55:00,21.92,21.93,21.87,21.9,119749.21630094045,7.3016,7.3049,7.285,7.2949,119749.2163
2009-03-26 12:00:00,21.9,21.91,21.82,21.84,214211.0762800418,7.2949,7.2983,7.2683,7.275,214211.0763
2009-03-26 12:05:00,21.84,21.87,21.79,21.81,445141.065830721,7.275,7.285,7.2583,7.265,445141.0658
2009-03-26 12:10:00,21.82,21.86,21.81,21.85,113479.6238244514,7.2683,7.2816,7.265,7.2783,113479.6238
2009-03-26 12:15:00,21.85,21.86,21.79,21.81,173876.69801462904,7.2783,7.2816,7.2583,7.265,173876.698
2009-03-26 12:20:00,21.81,21.89,21.81,21.85,203134.7962382445,7.265,7.2916,7.265,7.2783,203134.7962
2009-03-26 12:25:00,21.85,21.87,21.84,21.87,135423.19749216302,7.2783,7.285,7.275,7.285,135423.1975
2009-03-26 12:30:00,21.87,21.92,21.85,21.91,257262.27795193312,7.285,7.3016,7.2783,7.2983,257262.278
2009-03-26 12:35:00,21.92,21.92,21.89,21.9,256635.3187042842,7.3016,7.3016,7.2916,7.2949,256635.3187
2009-03-26 12:40:00,21.9,21.9,21.83,21.83,290700.10449320794,7.2949,7.2949,7.2716,7.2716,290700.1045
2009-03-26 12:45:00,21.83,21.84,21.77,21.79,170741.90177638453,7.2716,7.275,7.2516,7.2583,170741.9018
2009-03-26 12:50:00,21.79,21.81,21.77,21.79,179728.31765935215,7.2583,7.265,7.2516,7.2583,179728.3177
2009-03-26 12:55:00,21.79,21.8,21.75,21.78,140020.89864158828,7.2583,7.2616,7.245,7.255,140020.8986
2009-03-26 13:00:00,21.78,21.91,21.78,21.87,294879.8328108673,7.255,7.2983,7.255,7.285,294879.8328
2009-03-26 13:05:00,21.87,22.04,21.86,22.01,342528.7356321839,7.285,7.3416,7.2816,7.3316,342528.7356
2009-03-26 13:10:00,22.02,22.04,22.0,22.01,357784.7439916405,7.3349,7.3416,7.3283,7.3316,357784.744
2009-03-26 13:15:00,22.01,22.02,21.98,21.98,234482.75862068965,7.3316,7.3349,7.3216,7.3216,234482.7586
2009-03-26 13:20:00,21.98,22.07,21.97,22.06,407941.4838035528,7.3216,7.3516,7.3183,7.3482,407941.4838
2009-03-26 13:25:00,22.06,22.07,22.03,22.05,253291.53605015672,7.3482,7.3516,7.3383,7.3449,253291.5361
2009-03-26 13:30:00,22.06,22.07,22.05,22.07,258516.19644723093,7.3482,7.3516,7.3449,7.3516,258516.1964
2009-03-26 13:35:00,22.07,22.07,22.01,22.02,226332.2884012539,7.3516,7.3516,7.3316,7.3349,226332.2884
2009-03-26 13:40:00,22.02,22.05,22.01,22.04,106165.09926854754,7.3349,7.3449,7.3316,7.3416,106165.0993
2009-03-26 13:45:00,22.04,22.06,22.03,22.03,92580.98223615464,7.3416,7.3482,7.3383,7.3383,92580.9822
2009-03-26 13:50:00,22.03,22.11,22.02,22.02,225287.35632183903,7.3383,7.3649,7.3349,7.3349,225287.3563
2009-03-26 13:55:00,22.02,22.09,22.02,22.08,221943.5736677116,7.3349,7.3582,7.3349,7.3549,221943.5737
2009-03-26 14:00:00,22.08,22.17,22.08,22.16,152769.07001044933,7.3549,7.3849,7.3549,7.3816,152769.07
2009-03-26 14:05:00,22.16,22.21,22.13,22.14,218181.81818181812,7.3816,7.3982,7.3716,7.3749,218181.8182
2009-03-26 14:10:00,22.14,22.16,22.12,22.14,247648.90282131665,7.3749,7.3816,7.3682,7.3749,247648.9028
2009-03-26 14:15:00,22.14,22.14,22.08,22.08,200417.97283176592,7.3749,7.3749,7.3549,7.3549,200417.9728
2009-03-26 14:20:00,22.08,22.14,22.05,22.14,233855.7993730408,7.3549,7.3749,7.3449,7.3749,233855.7994
2009-03-26 14:25:00,22.15,22.17,22.1,22.11,221107.6280041797,7.3782,7.3849,7.3616,7.3649,221107.628
2009-03-26 14:30:00,22.11,22.13,22.07,22.08,399164.0543364681,7.3649,7.3716,7.3516,7.3549,399164.0543
2009-03-26 14:35:00,22.08,22.13,22.06,22.13,305956.11285266455,7.3549,7.3716,7.3482,7.3716,305956.1129
2009-03-26 14:40:00,22.13,22.13,22.11,22.13,211703.23928944612,7.3716,7.3716,7.3649,7.3716,211703.2393
2009-03-26 14:45:00,22.13,22.18,22.11,22.14,396447.2309299896,7.3716,7.3882,7.3649,7.3749,396447.2309
2009-03-26 14:50:00,22.14,22.14,22.08,22.1,173667.71159874607,7.3749,7.3749,7.3549,7.3616,173667.7116
2009-03-26 14:55:00,22.09,22.13,22.01,22.01,340438.87147335423,7.3582,7.3716,7.3316,7.3316,340438.8715
2009-03-26 15:00:00,22.01,22.05,22.0,22.01,312225.7053291536,7.3316,7.3449,7.3283,7.3316,312225.7053
2009-03-26 15:05:00,22.01,22.06,21.99,22.04,428631.13897596655,7.3316,7.3482,7.3249,7.3416,428631.139
2009-03-26 15:10:00,22.04,22.07,22.04,22.06,509090.90909090906,7.3416,7.3516,7.3416,7.3482,509090.9091
2009-03-26 15:15:00,22.05,22.06,22.04,22.05,685057.4712643678,7.3449,7.3482,7.3416,7.3449,685057.4713
2009-03-26 15:20:00,22.05,22.09,22.05,22.08,294043.8871473354,7.3449,7.3582,7.3449,7.3549,294043.8871
2009-03-26 15:25:00,22.08,22.14,22.08,22.14,405224.6603970742,7.3549,7.3749,7.3549,7.3749,405224.6604
2009-03-26 15:30:00,22.14,22.2,22.13,22.14,599791.013584117,7.3749,7.3949,7.3716,7.3749,599791.0136
2009-03-26 15:35:00,22.14,22.15,22.1,22.13,474608.1504702194,7.3749,7.3782,7.3616,7.3716,474608.1505
2009-03-26 15:40:00,22.13,22.19,22.13,22.16,653082.5496342737,7.3716,7.3915,7.3716,7.3816,653082.5496
2009-03-26 15:45:00,22.16,22.2,22.15,22.17,514733.5423197492,7.3816,7.3949,7.3782,7.3849,514733.5423
2009-03-26 15:50:00,22.18,22.19,22.1,22.16,814420.0626959248,7.3882,7.3915,7.3616,7.3816,814420.0627
2009-03-26 15:55:00,22.17,22.23,22.16,22.22,601671.8913270637,7.3849,7.4049,7.3816,7.4015,601671.8913
2009-03-27 09:30:00,22.03,22.07,21.95,22.03,539393.9393939393,7.3383,7.3516,7.3116,7.3383,539393.9394
2009-03-27 09:35:00,22.0,22.09,22.0,22.05,357993.7304075235,7.3283,7.3582,7.3283,7.3449,357993.7304
2009-03-27 09:40:00,22.06,22.12,22.01,22.11,299059.56112852664,7.3482,7.3682,7.3316,7.3649,299059.5611
2009-03-27 09:45:00,22.12,22.19,22.09,22.13,238871.473354232,7.3682,7.3915,7.3582,7.3716,238871.4734
2009-03-27 09:50:00,22.13,22.27,22.13,22.24,211285.26645768023,7.3716,7.4182,7.3716,7.4082,211285.2665
2009-03-27 09:55:00,22.24,22.25,22.16,22.23,226123.30198537096,7.4082,7.4115,7.3816,7.4049,226123.302
2009-03-27 10:00:00,22.23,22.26,22.2,22.25,332497.3876698015,7.4049,7.4149,7.3949,7.4115,332497.3877
2009-03-27 10:05:00,22.25,22.33,22.24,22.27,419853.7095088819,7.4115,7.4382,7.4082,7.4182,419853.7095
2009-03-27 10:10:00,22.27,22.28,22.19,22.26,343364.68129571574,7.4182,7.4215,7.3915,7.4149,343364.6813
2009-03-27 10:15:00,22.26,22.32,22.25,22.28,157157.78474399162,7.4149,7.4349,7.4115,7.4215,157157.7847
2009-03-27 10:20:00,22.29,22.43,22.28,22.42,229885.0574712644,7.4249,7.4715,7.4215,7.4682,229885.0575
2009-03-27 10:25:00,22.42,22.43,22.37,22.4,143991.6405433647,7.4682,7.4715,7.4515,7.4615,143991.6405
2009-03-27 10:30:00,22.41,22.41,22.36,22.4,170741.90177638453,7.4648,7.4648,7.4482,7.4615,170741.9018
2009-03-27 10:35:00,22.4,22.46,22.4,22.43,239916.4054336468,7.4615,7.4815,7.4615,7.4715,239916.4054
2009-03-27 10:40:00,22.43,22.43,22.41,22.42,227795.19331243468,7.4715,7.4715,7.4648,7.4682,227795.1933
2009-03-27 10:45:00,22.42,22.49,22.42,22.42,591222.5705329153,7.4682,7.4915,7.4682,7.4682,591222.5705
2009-03-27 10:50:00,22.42,22.43,22.35,22.41,400000.0,7.4682,7.4715,7.4448,7.4648,400000.0
2009-03-27 10:55:00,22.42,22.44,22.4,22.44,302612.3301985371,7.4682,7.4748,7.4615,7.4748,302612.3302
2009-03-27 11:00:00,22.44,22.44,22.39,22.42,204597.7011494253,7.4748,7.4748,7.4582,7.4682,204597.7011
2009-03-27 11:05:00,22.42,22.48,22.41,22.46,181818.18181818185,7.4682,7.4881,7.4648,7.4815,181818.1818
2009-03-27 11:10:00,22.45,22.49,22.41,22.48,207105.5381400209,7.4782,7.4915,7.4648,7.4881,207105.5381
2009-03-27 11:15:00,22.48,22.49,22.45,22.47,317241.3793103448,7.4881,7.4915,7.4782,7.4848,317241.3793
2009-03-27 11:20:00,22.47,22.48,22.43,22.47,501149.4252873563,7.4848,7.4881,7.4715,7.4848,501149.4253
2009-03-27 11:25:00,22.47,22.49,22.46,22.48,380564.263322884,7.4848,7.4915,7.4815,7.4881,380564.2633
2009-03-27 11:30:00,22.48,22.48,22.45,22.48,188296.76071055385,7.4881,7.4881,7.4782,7.4881,188296.7607
2009-03-27 11:35:00,22.48,22.49,22.47,22.48,168025.07836990594,7.4881,7.4915,7.4848,7.4881,168025.0784
2009-03-27 11:40:00,22.48,22.54,22.46,22.53,282340.64785788924,7.4881,7.5081,7.4815,7.5048,282340.6479
2009-03-27 11:45:00,22.53,22.54,22.47,22.48,177638.45350052245,7.5048,7.5081,7.4848,7.4881,177638.4535
2009-03-27 11:50:00,22.48,22.48,22.42,22.42,448484.84848484845,7.4881,7.4881,7.4682,7.4682,448484.8485
2009-03-27 11:55:00,22.42,22.43,22.38,22.43,171368.86102403342,7.4682,7.4715,7.4548,7.4715,171368.861
2009-03-27 12:00:00,22.42,22.45,22.41,22.45,324973.8766980146,7.4682,7.4782,7.4648,7.4782,324973.8767
2009-03-27 12:05:00,22.45,22.52,22.45,22.52,238244.51410658305,7.4782,7.5015,7.4782,7.5015,238244.5141
2009-03-27 12:10:00,22.52,22.52,22.48,22.52,183281.08672936252,7.5015,7.5015,7.4881,7.5015,183281.0867
2009-03-27 12:15:00,22.52,22.54,22.5,22.52,238035.5276907001,7.5015,7.5081,7.4948,7.5015,238035.5277
2009-03-27 12:20:00,22.52,22.53,22.5,22.52,177638.45350052245,7.5015,7.5048,7.4948,7.5015,177638.4535
2009-03-27 12:25:00,22.52,22.53,22.48,22.48,310971.7868338558,7.5015,7.5048,7.4881,7.4881,310971.7868
2009-03-27 12:30:00,22.48,22.49,22.44,22.46,295088.81922675023,7.4881,7.4915,7.4748,7.4815,295088.8192
2009-03-27 12:35:00,22.46,22.46,22.42,22.43,195193.31243469173,7.4815,7.4815,7.4682,7.4715,195193.3124
2009-03-27 12:40:00,22.44,22.46,22.43,22.46,116196.44723093,7.4748,7.4815,7.4715,7.4815,116196.4472
2009-03-27 12:45:00,22.46,22.46,22.43,22.44,115569.48798328108,7.4815,7.4815,7.4715,7.4748,115569.488
2009-03-27 12:50:00,22.44,22.46,22.43,22.45,173667.71159874607,7.4748,7.4815,7.4715,7.4782,173667.7116
2009-03-27 12:55:00,22.45,22.45,22.37,22.37,261024.03343782653,7.4782,7.4782,7.4515,7.4515,261024.0334
2009-03-27 13:00:00,22.37,22.44,22.36,22.42,209195.40229885056,7.4515,7.4748,7.4482,7.4682,209195.4023
2009-03-27 13:05:00,22.42,22.49,22.42,22.46,238244.51410658305,7.4682,7.4915,7.4682,7.4815,238244.5141
2009-03-27 13:10:00,22.45,22.46,22.37,22.41,211703.23928944612,7.4782,7.4815,7.4515,7.4648,211703.2393
2009-03-27 13:15:00,22.41,22.48,22.4,22.45,119122.25705329153,7.4648,7.4881,7.4615,7.4782,119122.2571
2009-03-27 13:20:00,22.45,22.5,22.42,22.49,135632.18390804596,7.4782,7.4948,7.4682,7.4915,135632.1839
2009-03-27 13:25:00,22.49,22.51,22.47,22.48,109299.89550679206,7.4915,7.4981,7.4848,7.4881,109299.8955
2009-03-27 13:30:00,22.48,22.53,22.46,22.52,124764.89028213166,7.4881,7.5048,7.4815,7.5015,124764.8903
2009-03-27 13:35:00,22.52,22.52,22.47,22.5,119749.21630094045,7.5015,7.5015,7.4848,7.4948,119749.2163
2009-03-27 13:40:00,22.49,22.5,22.42,22.47,312016.7189132706,7.4915,7.4948,7.4682,7.4848,312016.7189
2009-03-27 13:45:00,22.47,22.48,22.44,22.45,150470.21943573668,7.4848,7.4881,7.4748,7.4782,150470.2194
2009-03-27 13:50:00,22.45,22.46,22.39,22.41,137722.04806687564,7.4782,7.4815,7.4582,7.4648,137722.0481
2009-03-27 13:55:00,22.4,22.47,22.4,22.47,125391.84952978056,7.4615,7.4848,7.4615,7.4848,125391.8495
2009-03-27 14:00:00,22.47,22.48,22.44,22.46,188714.7335423197,7.4848,7.4881,7.4748,7.4815,188714.7335
2009-03-27 14:05:00,22.47,22.48,22.44,22.47,448902.8213166144,7.4848,7.4881,7.4748,7.4848,448902.8213
2009-03-27 14:10:00,22.45,22.49,22.44,22.47,224869.3834900732,7.4782,7.4915,7.4748,7.4848,224869.3835
2009-03-27 14:15:00,22.47,22.48,22.43,22.47,178892.37199582026,7.4848,7.4881,7.4715,7.4848,178892.372
2009-03-27 14:20:00,22.47,22.54,22.44,22.5,368234.0647857889,7.4848,7.5081,7.4748,7.4948,368234.0648
2009-03-27 14:25:00,22.5,22.51,22.48,22.48,685057.4712643678,7.4948,7.4981,7.4881,7.4881,685057.4713
2009-03-27 14:30:00,22.48,22.5,22.44,22.47,235527.6907001045,7.4881,7.4948,7.4748,7.4848,235527.6907
2009-03-27 14:35:00,22.47,22.5,22.45,22.48,264367.816091954,7.4848,7.4948,7.4782,7.4881,264367.8161
2009-03-27 14:40:00,22.47,22.51,22.47,22.48,259143.15569487985,7.4848,7.4981,7.4848,7.4881,259143.1557
2009-03-27 14:45:00,22.47,22.47,22.41,22.44,204597.7011494253,7.4848,7.4848,7.4648,7.4748,204597.7011
2009-03-27 14:50:00,22.43,22.46,22.41,22.45,474190.1776384535,7.4715,7.4815,7.4648,7.4782,474190.1776
2009-03-27 14:55:00,22.45,22.5,22.43,22.49,221525.6008359457,7.4782,7.4948,7.4715,7.4915,221525.6008
2009-03-27 15:00:00,22.48,22.55,22.48,22.51,509508.881922675,7.4881,7.5115,7.4881,7.4981,509508.8819
2009-03-27 15:05:00,22.51,22.51,22.48,22.49,245350.052246604,7.4981,7.4981,7.4881,7.4915,245350.0522
2009-03-27 15:10:00,22.49,22.49,22.42,22.44,429885.0574712643,7.4915,7.4915,7.4682,7.4748,429885.0575
2009-03-27 15:15:00,22.44,22.5,22.43,22.48,214838.0355276907,7.4748,7.4948,7.4715,7.4881,214838.0355
2009-03-27 15:20:00,22.48,22.48,22.42,22.43,223406.4785788924,7.4881,7.4881,7.4682,7.4715,223406.4786
2009-03-27 15:25:00,22.43,22.45,22.36,22.38,524346.9174503657,7.4715,7.4782,7.4482,7.4548,524346.9175
2009-03-27 15:30:00,22.37,22.42,22.37,22.37,265621.7345872518,7.4515,7.4682,7.4515,7.4515,265621.7346
2009-03-27 15:35:00,22.37,22.37,22.31,22.34,295506.7920585162,7.4515,7.4515,7.4315,7.4415,295506.7921
2009-03-27 15:40:00,22.34,22.39,22.3,22.36,378056.4263322884,7.4415,7.4582,7.4282,7.4482,378056.4263
2009-03-27 15:45:00,22.33,22.37,22.32,22.36,284639.49843260186,7.4382,7.4515,7.4349,7.4482,284639.4984
2009-03-27 15:50:00,22.35,22.38,22.3,22.31,476907.00104493205,7.4448,7.4548,7.4282,7.4315,476907.001
2009-03-27 15:55:00,22.3,22.32,22.22,22.29,675026.1233019853,7.4282,7.4349,7.4015,7.4249,675026.1233
2009-03-30 09:30:00,22.34,22.58,22.32,22.49,509926.85475444095,7.4415,7.5215,7.4349,7.4915,509926.8548
2009-03-30 09:35:00,22.49,22.64,22.48,22.62,795193.3124346917,7.4915,7.5414,7.4881,7.5348,795193.3124
2009-03-30 09:40:00,22.63,22.63,22.59,22.59,887774.2946708463,7.5381,7.5381,7.5248,7.5248,887774.2947
2009-03-30 09:45:00,22.59,22.59,22.52,22.58,677324.973876698,7.5248,7.5248,7.5015,7.5215,677324.9739
2009-03-30 09:50:00,22.58,22.7,22.56,22.7,753814.0020898641,7.5215,7.5614,7.5148,7.5614,753814.0021
2009-03-30 09:55:00,22.7,22.91,22.69,22.76,1335632.183908046,7.5614,7.6314,7.5581,7.5814,1335632.1839
2009-03-30 10:00:00,22.76,22.92,22.74,22.87,1140438.8714733543,7.5814,7.6347,7.5748,7.6181,1140438.8715
2009-03-30 10:05:00,22.86,22.89,22.75,22.75,600000.0,7.6147,7.6247,7.5781,7.5781,600000.0
2009-03-30 10:10:00,22.75,22.78,22.66,22.67,890909.0909090908,7.5781,7.5881,7.5481,7.5514,890909.0909
2009-03-30 10:15:00,22.67,22.7,22.6,22.7,496551.724137931,7.5514,7.5614,7.5281,7.5614,496551.7241
2009-03-30 10:20:00,22.7,22.78,22.69,22.76,402089.8641588297,7.5614,7.5881,7.5581,7.5814,402089.8642
2009-03-30 10:25:00,22.76,22.82,22.73,22.76,387251.82863113895,7.5814,7.6014,7.5714,7.5814,387251.8286
2009-03-30 10:30:00,22.76,22.76,22.58,22.58,381191.2225705329,7.5814,7.5814,7.5215,7.5215,381191.2226
2009-03-30 10:35:00,22.58,22.6,22.56,22.59,203970.7419017764,7.5215,7.5281,7.5148,7.5248,203970.7419
2009-03-30 10:40:00,22.59,22.59,22.57,22.58,132497.38766980145,7.5248,7.5248,7.5181,7.5215,132497.3877
2009-03-30 10:45:00,22.58,22.59,22.55,22.59,133333.33333333334,7.5215,7.5248,7.5115,7.5248,133333.3333
2009-03-30 10:50:00,22.6,22.62,22.59,22.61,88401.25391849529,7.5281,7.5348,7.5248,7.5315,88401.2539
2009-03-30 10:55:00,22.61,22.7,22.61,22.64,408568.4430512016,7.5315,7.5614,7.5315,7.5414,408568.4431
2009-03-30 11:00:00,22.64,22.68,22.62,22.63,200417.97283176592,7.5414,7.5548,7.5348,7.5381,200417.9728
2009-03-30 11:05:00,22.64,22.65,22.59,22.59,175548.58934169277,7.5414,7.5448,7.5248,7.5248,175548.5893
2009-03-30 11:10:00,22.59,22.73,22.59,22.73,433228.84012539184,7.5248,7.5714,7.5248,7.5714,433228.8401
2009-03-30 11:15:00,22.73,22.77,22.71,22.77,409404.38871473353,7.5714,7.5847,7.5648,7.5847,409404.3887
2009-03-30 11:20:00,22.77,22.81,22.74,22.77,276071.0553814002,7.5847,7.5981,7.5748,7.5847,276071.0554
2009-03-30 11:25:00,22.77,22.9,22.77,22.8,445768.0250783699,7.5847,7.6281,7.5847,7.5947,445768.0251
2009-03-30 11:30:00,22.8,22.82,22.76,22.79,372622.7795193312,7.5947,7.6014,7.5814,7.5914,372622.7795
2009-03-30 11:35:00,22.79,22.87,22.78,22.84,231974.92163009403,7.5914,7.6181,7.5881,7.6081,231974.9216
2009-03-30 11:40:00,22.84,22.91,22.79,22.89,318286.31138975965,7.6081,7.6314,7.5914,7.6247,318286.3114
2009-03-30 11:45:00,22.89,22.95,22.87,22.94,315569.4879832811,7.6247,7.6447,7.6181,7.6414,315569.488
2009-03-30 11:50:00,22.94,22.97,22.92,22.93,523719.9582027168,7.6414,7.6514,7.6347,7.638,523719.9582
2009-03-30 11:55:00,22.93,22.93,22.88,22.92,286102.40334378264,7.638,7.638,7.6214,7.6347,286102.4033
2009-03-30 12:00:00,22.92,22.93,22.87,22.92,207523.51097178683,7.6347,7.638,7.6181,7.6347,207523.511
2009-03-30 12:05:00,22.92,22.95,22.88,22.92,238662.486938349,7.6347,7.6447,7.6214,7.6347,238662.4869
2009-03-30 12:10:00,22.92,22.92,22.79,22.83,510971.7868338558,7.6347,7.6347,7.5914,7.6047,510971.7868
2009-03-30 12:15:00,22.83,22.86,22.75,22.8,522466.039707419,7.6047,7.6147,7.5781,7.5947,522466.0397
2009-03-30 12:20:00,22.81,22.81,22.76,22.78,348171.36886102404,7.5981,7.5981,7.5814,7.5881,348171.3689
2009-03-30 12:25:00,22.8,22.8,22.73,22.74,177011.49425287356,7.5947,7.5947,7.5714,7.5748,177011.4943
2009-03-30 12:30:00,22.73,22.77,22.71,22.75,145663.5318704284,7.5714,7.5847,7.5648,7.5781,145663.5319
2009-03-30 12:35:00,22.75,22.81,22.74,22.78,193730.40752351092,7.5781,7.5981,7.5748,7.5881,193730.4075
2009-03-30 12:40:00,22.78,22.8,22.75,22.77,154231.97492163008,7.5881,7.5947,7.5781,7.5847,154231.9749
2009-03-30 12:45:00,22.76,22.81,22.75,22.81,243051.2016718913,7.5814,7.5981,7.5781,7.5981,243051.2017
2009-03-30 12:50:00,22.81,22.84,22.81,22.83,113270.63740856844,7.5981,7.6081,7.5981,7.6047,113270.6374
2009-03-30 12:55:00,22.83,22.85,22.8,22.8,99477.53396029258,7.6047,7.6114,7.5947,7.5947,99477.534
2009-03-30 13:00:00,22.8,22.84,22.79,22.81,223824.4514106583,7.5947,7.6081,7.5914,7.5981,223824.4514
2009-03-30 13:05:00,22.81,22.85,22.79,22.83,142110.76280041796,7.5981,7.6114,7.5914,7.6047,142110.7628
2009-03-30 13:10:00,22.83,22.87,22.82,22.84,110971.7868338558,7.6047,7.6181,7.6014,7.6081,110971.7868
2009-03-30 13:15:00,22.84,22.85,22.82,22.83,236781.6091954023,7.6081,7.6114,7.6014,7.6047,236781.6092
2009-03-30 13:20:00,22.83,22.85,22.82,22.83,104493.2079414838,7.6047,7.6114,7.6014,7.6047,104493.2079
2009-03-30 13:25:00,22.83,22.9,22.83,22.86,187878.78787878787,7.6047,7.6281,7.6047,7.6147,187878.7879
2009-03-30 13:30:00,22.86,22.9,22.85,22.85,83385.57993730408,7.6147,7.6281,7.6114,7.6114,83385.5799
2009-03-30 13:35:00,22.86,22.86,22.82,22.84,151515.15151515152,7.6147,7.6147,7.6014,7.6081,151515.1515
2009-03-30 13:40:00,22.85,22.9,22.84,22.88,118286.31138975966,7.6114,7.6281,7.6081,7.6214,118286.3114
2009-03-30 13:45:00,22.89,22.89,22.78,22.79,212121.21212121213,7.6247,7.6247,7.5881,7.5914,212121.2121
2009-03-30 13:50:00,22.79,22.85,22.79,22.84,149216.30094043887,7.5914,7.6114,7.5914,7.6081,149216.3009
2009-03-30 13:55:00,22.84,22.84,22.81,22.84,124346.91745036573,7.6081,7.6081,7.5981,7.6081,124346.9175
2009-03-30 14:00:00,22.84,22.87,22.81,22.82,233855.7993730408,7.6081,7.6181,7.5981,7.6014,233855.7994
2009-03-30 14:05:00,22.82,22.85,22.81,22.83,132915.3605015674,7.6014,7.6114,7.5981,7.6047,132915.3605
2009-03-30 14:10:00,22.83,22.86,22.82,22.85,418599.7910135841,7.6047,7.6147,7.6014,7.6114,418599.791
2009-03-30 14:15:00,22.85,22.85,22.81,22.84,113479.6238244514,7.6114,7.6114,7.5981,7.6081,113479.6238
2009-03-30 14:20:00,22.84,22.91,22.82,22.91,304493.20794148376,7.6081,7.6314,7.6014,7.6314,304493.2079
2009-03-30 14:25:00,22.9,22.91,22.82,22.87,514106.5830721003,7.6281,7.6314,7.6014,7.6181,514106.5831
2009-03-30 14:30:00,22.88,22.92,22.85,22.91,180355.27690700104,7.6214,7.6347,7.6114,7.6314,180355.2769
2009-03-30 14:35:00,22.91,22.95,22.88,22.93,288610.24033437826,7.6314,7.6447,7.6214,7.638,288610.2403
2009-03-30 14:40:00,22.93,22.93,22.83,22.84,301567.39811912226,7.638,7.638,7.6047,7.6081,301567.3981
2009-03-30 14:45:00,22.84,22.88,22.83,22.88,157993.73040752352,7.6081,7.6214,7.6047,7.6214,157993.7304
2009-03-30 14:50:00,22.88,22.91,22.85,22.89,158411.70323928943,7.6214,7.6314,7.6114,7.6247,158411.7032
2009-03-30 14:55:00,22.88,22.88,22.83,22.83,322466.039707419,7.6214,7.6214,7.6047,7.6047,322466.0397
2009-03-30 15:00:00,22.83,22.92,22.83,22.91,444096.13375130616,7.6047,7.6347,7.6047,7.6314,444096.1338
2009-03-30 15:05:00,22.91,22.93,22.85,22.92,375966.5621734587,7.6314,7.638,7.6114,7.6347,375966.5622
2009-03-30 15:10:00,22.92,22.96,22.9,22.95,177638.45350052245,7.6347,7.648,7.6281,7.6447,177638.4535
2009-03-30 15:15:00,22.95,22.97,22.9,22.9,247439.91640543364,7.6447,7.6514,7.6281,7.6281,247439.9164
2009-03-30 15:20:00,22.9,22.92,22.88,22.9,438871.473354232,7.6281,7.6347,7.6214,7.6281,438871.4734
2009-03-30 15:25:00,22.9,22.91,22.84,22.84,356321.83908045973,7.6281,7.6314,7.6081,7.6081,356321.8391
2009-03-30 15:30:00,22.84,22.88,22.82,22.84,400000.0,7.6081,7.6214,7.6014,7.6081,400000.0
2009-03-30 15:35:00,22.84,22.88,22.79,22.81,392476.48902821314,7.6081,7.6214,7.5914,7.5981,392476.489
2009-03-30 15:40:00,22.82,22.84,22.79,22.83,490700.104493208,7.6014,7.6081,7.5914,7.6047,490700.1045
2009-03-30 15:45:00,22.82,22.92,22.81,22.82,458516.1964472309,7.6014,7.6347,7.5981,7.6014,458516.1964
2009-03-30 15:50:00,22.82,22.92,22.81,22.89,618808.7774294671,7.6014,7.6347,7.5981,7.6247,618808.7774
2009-03-30 15:55:00,22.89,23.03,22.84,22.93,1527899.686520376,7.6247,7.6714,7.6081,7.638,1527899.6865
2009-03-31 09:30:00,23.09,23.24,23.01,23.1,665412.7481713688,7.6913,7.7413,7.6647,7.6947,665412.7482
2009-03-31 09:35:00,23.09,23.19,23.09,23.15,457680.25078369904,7.6913,7.7247,7.6913,7.7113,457680.2508
2009-03-31 09:40:00,23.13,23.15,23.05,23.15,312225.7053291536,7.7047,7.7113,7.678,7.7113,312225.7053
2009-03-31 09:45:00,23.13,23.14,23.07,23.1,222988.5057471264,7.7047,7.708,7.6847,7.6947,222988.5057
2009-03-31 09:50:00,23.1,23.15,23.08,23.08,302194.35736677115,7.6947,7.7113,7.688,7.688,302194.3574
2009-03-31 09:55:00,23.07,23.13,23.07,23.11,265203.7617554859,7.6847,7.7047,7.6847,7.698,265203.7618
2009-03-31 10:00:00,23.11,23.13,23.06,23.12,214420.06269592475,7.698,7.7047,7.6813,7.7013,214420.0627
2009-03-31 10:05:00,23.12,23.21,23.1,23.18,272309.2998955068,7.7013,7.7313,7.6947,7.7213,272309.2999
2009-03-31 10:10:00,23.17,23.21,23.13,23.14,321839.0804597701,7.718,7.7313,7.7047,7.708,321839.0805
2009-03-31 10:15:00,23.14,23.2,23.14,23.19,272727.2727272727,7.708,7.728,7.708,7.7247,272727.2727
2009-03-31 10:20:00,23.18,23.27,23.16,23.25,652455.5903866248,7.7213,7.7513,7.7147,7.7446,652455.5904
2009-03-31 10:25:00,23.26,23.27,23.18,23.26,217345.8725182863,7.748,7.7513,7.7213,7.748,217345.8725
2009-03-31 10:30:00,23.26,23.31,23.26,23.27,194984.3260188088,7.748,7.7646,7.748,7.7513,194984.326
2009-03-31 10:35:00,23.27,23.32,23.21,23.24,126018.80877742948,7.7513,7.768,7.7313,7.7413,126018.8088
2009-03-31 10:40:00,23.23,23.29,23.22,23.29,94252.87356321838,7.738,7.758,7.7346,7.758,94252.8736
2009-03-31 10:45:00,23.28,23.31,23.2,23.21,153605.0156739812,7.7546,7.7646,7.728,7.7313,153605.0157
2009-03-31 10:50:00,23.21,23.23,23.17,23.18,133124.34691745037,7.7313,7.738,7.718,7.7213,133124.3469
2009-03-31 10:55:00,23.18,23.19,23.14,23.18,145036.57262277952,7.7213,7.7247,7.708,7.7213,145036.5726
2009-03-31 11:00:00,23.18,23.26,23.18,23.24,100731.45245559038,7.7213,7.748,7.7213,7.7413,100731.4525
2009-03-31 11:05:00,23.24,23.26,23.22,23.26,152351.09717868338,7.7413,7.748,7.7346,7.748,152351.0972
2009-03-31 11:10:00,23.26,23.26,23.2,23.21,104075.23510971786,7.748,7.748,7.728,7.7313,104075.2351
2009-03-31 11:15:00,23.21,23.23,23.15,23.16,157784.74399164054,7.7313,7.738,7.7113,7.7147,157784.744
2009-03-31 11:20:00,23.16,23.19,23.11,23.13,146499.47753396028,7.7147,7.7247,7.698,7.7047,146499.4775
2009-03-31 11:25:00,23.13,23.16,23.09,23.12,254963.42737722048,7.7047,7.7147,7.6913,7.7013,254963.4274
2009-03-31 11:30:00,23.12,23.14,23.08,23.09,147544.40961337512,7.7013,7.708,7.688,7.6913,147544.4096
2009-03-31 11:35:00,23.1,23.15,23.09,23.13,103657.26227795192,7.6947,7.7113,7.6913,7.7047,103657.2623
2009-03-31 11:40:00,23.13,23.15,23.07,23.09,175757.57575757577,7.7047,7.7113,7.6847,7.6913,175757.5758
2009-03-31 11:45:00,23.09,23.12,23.09,23.09,167189.13270637408,7.6913,7.7013,7.6913,7.6913,167189.1327
2009-03-31 11:50:00,23.09,23.13,23.09,23.12,76907.00104493208,7.6913,7.7047,7.6913,7.7013,76907.001
2009-03-31 11:55:00,23.12,23.14,23.08,23.08,78578.89237199581,7.7013,7.708,7.688,7.688,78578.8924
2009-03-31 12:00:00,23.08,23.09,22.99,23.02,129153.60501567398,7.688,7.6913,7.658,7.668,129153.605
2009-03-31 12:05:00,23.02,23.06,23.01,23.05,71264.36781609195,7.668,7.6813,7.6647,7.678,71264.3678
2009-03-31 12:10:00,23.05,23.05,23.01,23.05,93416.92789968652,7.678,7.678,7.6647,7.678,93416.9279
2009-03-31 12:15:00,23.05,23.08,23.05,23.06,51410.65830721003,7.678,7.688,7.678,7.6813,51410.6583
2009-03-31 12:20:00,23.07,23.08,23.0,23.01,118704.2842215256,7.6847,7.688,7.6614,7.6647,118704.2842
2009-03-31 12:25:00,23.02,23.05,23.01,23.02,190595.61128526644,7.668,7.678,7.6647,7.668,190595.6113
2009-03-31 12:30:00,23.02,23.02,22.97,22.99,166353.1870428422,7.668,7.668,7.6514,7.658,166353.187
2009-03-31 12:35:00,22.99,23.03,22.98,23.02,138140.02089864158,7.658,7.6714,7.6547,7.668,138140.0209
2009-03-31 12:40:00,23.02,23.1,23.02,23.08,235527.6907001045,7.668,7.6947,7.668,7.688,235527.6907
2009-03-31 12:45:00,23.09,23.1,23.06,23.07,109508.88192267502,7.6913,7.6947,7.6813,7.6847,109508.8819
2009-03-31 12:50:00,23.07,23.1,23.06,23.09,147962.38244514106,7.6847,7.6947,7.6813,7.6913,147962.3824
2009-03-31 12:55:00,23.09,23.1,23.06,23.08,105329.15360501569,7.6913,7.6947,7.6813,7.688,105329.1536
2009-03-31 13:00:00,23.09,23.11,23.07,23.07,103448.27586206896,7.6913,7.698,7.6847,7.6847,103448.2759
2009-03-31 13:05:00,23.06,23.07,23.03,23.05,140647.8578892372,7.6813,7.6847,7.6714,7.678,140647.8579
2009-03-31 13:10:00,23.06,23.09,23.05,23.06,105120.1671891327,7.6813,7.6913,7.678,7.6813,105120.1672
2009-03-31 13:15:00,23.06,23.1,23.06,23.1,76698.01462904911,7.6813,7.6947,7.6813,7.6947,76698.0146
2009-03-31 13:20:00,23.1,23.13,23.1,23.12,64785.78892371996,7.6947,7.7047,7.6947,7.7013,64785.7889
2009-03-31 13:25:00,23.11,23.13,23.11,23.12,51619.644723093,7.698,7.7047,7.698,7.7013,51619.6447
2009-03-31 13:30:00,23.12,23.15,23.11,23.13,104284.22152560083,7.7013,7.7113,7.698,7.7047,104284.2215
2009-03-31 13:35:00,23.13,23.13,23.1,23.11,76907.00104493208,7.7047,7.7047,7.6947,7.698,76907.001
2009-03-31 13:40:00,23.11,23.12,23.09,23.12,84848.48484848485,7.698,7.7013,7.6913,7.7013,84848.4848
2009-03-31 13:45:00,23.12,23.13,23.1,23.11,83803.55276907001,7.7013,7.7047,7.6947,7.698,83803.5528
2009-03-31 13:50:00,23.11,23.12,23.07,23.08,108881.92267502612,7.698,7.7013,7.6847,7.688,108881.9227
2009-03-31 13:55:00,23.07,23.12,23.07,23.12,123719.95820271682,7.6847,7.7013,7.6847,7.7013,123719.9582
2009-03-31 14:00:00,23.12,23.14,23.1,23.11,151306.16509926855,7.7013,7.708,7.6947,7.698,151306.1651
2009-03-31 14:05:00,23.11,23.15,23.11,23.13,99059.56112852664,7.698,7.7113,7.698,7.7047,99059.5611
2009-03-31 14:10:00,23.14,23.16,23.1,23.1,147753.3960292581,7.708,7.7147,7.6947,7.6947,147753.396
2009-03-31 14:15:00,23.1,23.13,23.09,23.12,132915.3605015674,7.6947,7.7047,7.6913,7.7013,132915.3605
2009-03-31 14:20:00,23.11,23.11,23.07,23.11,123928.94461859978,7.698,7.698,7.6847,7.698,123928.9446
2009-03-31 14:25:00,23.11,23.15,23.1,23.15,129989.55067920584,7.698,7.7113,7.6947,7.7113,129989.5507
2009-03-31 14:30:00,23.15,23.23,23.15,23.21,189341.69278996863,7.7113,7.738,7.7113,7.7313,189341.6928
2009-03-31 14:35:00,23.22,23.32,23.21,23.32,310344.8275862069,7.7346,7.768,7.7313,7.768,310344.8276
2009-03-31 14:40:00,23.32,23.34,23.29,23.33,214211.0762800418,7.768,7.7746,7.758,7.7713,214211.0763
2009-03-31 14:45:00,23.33,23.35,23.28,23.32,189759.66562173457,7.7713,7.7779,7.7546,7.768,189759.6656
2009-03-31 14:50:00,23.32,23.35,23.28,23.29,193521.421107628,7.768,7.7779,7.7546,7.758,193521.4211
2009-03-31 14:55:00,23.3,23.33,23.28,23.29,158829.67607105538,7.7613,7.7713,7.7546,7.758,158829.6761
2009-03-31 15:00:00,23.29,23.3,23.25,23.25,337722.04806687566,7.758,7.7613,7.7446,7.7446,337722.0481
2009-03-31 15:05:00,23.26,23.26,23.2,23.23,237617.55485893416,7.748,7.748,7.728,7.738,237617.5549
2009-03-31 15:10:00,23.23,23.24,23.15,23.16,680668.7565308255,7.738,7.7413,7.7113,7.7147,680668.7565
2009-03-31 15:15:00,23.16,23.2,23.15,23.16,304702.1943573668,7.7147,7.728,7.7113,7.7147,304702.1944
2009-03-31 15:20:00,23.16,23.18,23.12,23.14,294252.8735632184,7.7147,7.7213,7.7013,7.708,294252.8736
2009-03-31 15:25:00,23.14,23.18,23.11,23.18,359665.62173458724,7.708,7.7213,7.698,7.7213,359665.6217
2009-03-31 15:30:00,23.17,23.17,23.06,23.08,857680.250783699,7.718,7.718,7.6813,7.688,857680.2508
2009-03-31 15:35:00,23.08,23.1,23.02,23.05,496342.73772204807,7.688,7.6947,7.668,7.678,496342.7377
2009-03-31 15:40:00,23.05,23.08,22.94,22.94,663740.8568443051,7.678,7.688,7.6414,7.6414,663740.8568
2009-03-31 15:45:00,22.94,22.97,22.86,22.87,473981.19122257055,7.6414,7.6514,7.6147,7.6181,473981.1912
2009-03-31 15:50:00,22.87,23.0,22.87,22.98,908463.94984326,7.6181,7.6614,7.6181,7.6547,908463.9498
2009-03-31 15:55:00,22.98,23.0,22.79,22.83,1235527.6907001045,7.6547,7.6614,7.5914,7.6047,1235527.6907
2009-04-01 09:30:00,22.55,22.55,22.26,22.28,620898.6415882967,7.5115,7.5115,7.4149,7.4215,620898.6416
2009-04-01 09:35:00,22.29,22.31,22.11,22.24,466457.6802507837,7.4249,7.4315,7.3649,7.4082,466457.6803
2009-04-01 09:40:00,22.24,22.3,22.21,22.22,299059.56112852664,7.4082,7.4282,7.3982,7.4015,299059.5611
2009-04-01 09:45:00,22.22,22.25,22.19,22.24,211703.23928944612,7.4015,7.4115,7.3915,7.4082,211703.2393
2009-04-01 09:50:00,22.25,22.25,22.15,22.18,329780.56426332286,7.4115,7.4115,7.3782,7.3882,329780.5643
2009-04-01 09:55:00,22.18,22.23,22.15,22.22,186624.8693834901,7.3882,7.4049,7.3782,7.4015,186624.8694
2009-04-01 10:00:00,22.22,22.3,22.2,22.27,227168.2340647858,7.4015,7.4282,7.3949,7.4182,227168.2341
2009-04-01 10:05:00,22.26,22.27,22.21,22.23,278787.8787878788,7.4149,7.4182,7.3982,7.4049,278787.8788
2009-04-01 10:10:00,22.24,22.27,22.23,22.26,307419.01776384533,7.4082,7.4182,7.4049,7.4149,307419.0178
2009-04-01 10:15:00,22.26,22.3,22.22,22.27,228840.12539184952,7.4149,7.4282,7.4015,7.4182,228840.1254
2009-04-01 10:20:00,22.28,22.28,22.23,22.23,367189.1327063741,7.4215,7.4215,7.4049,7.4049,367189.1327
2009-04-01 10:25:00,22.23,22.25,22.18,22.25,265203.7617554859,7.4049,7.4115,7.3882,7.4115,265203.7618
2009-04-01 10:30:00,22.24,22.25,22.22,22.24,273981.19122257055,7.4082,7.4115,7.4015,7.4082,273981.1912
2009-04-01 10:35:00,22.24,22.25,22.16,22.21,352560.0835945663,7.4082,7.4115,7.3816,7.3982,352560.0836
2009-04-01 10:40:00,22.21,22.25,22.18,22.18,347335.42319749214,7.3982,7.4115,7.3882,7.3882,347335.4232
2009-04-01 10:45:00,22.19,22.2,22.1,22.1,623197.4921630094,7.3915,7.3949,7.3616,7.3616,623197.4922
2009-04-01 10:50:00,22.1,22.13,22.01,22.02,815882.9676071055,7.3616,7.3716,7.3316,7.3349,815882.9676
2009-04-01 10:55:00,22.02,22.14,22.02,22.11,456008.3594566353,7.3349,7.3749,7.3349,7.3649,456008.3595
2009-04-01 11:00:00,22.11,22.17,22.11,22.15,396865.2037617555,7.3649,7.3849,7.3649,7.3782,396865.2038
2009-04-01 11:05:00,22.15,22.18,22.14,22.15,383072.1003134796,7.3782,7.3882,7.3749,7.3782,383072.1003
2009-04-01 11:10:00,22.16,22.2,22.15,22.2,317659.3521421108,7.3816,7.3949,7.3782,7.3949,317659.3521
2009-04-01 11:15:00,22.2,22.23,22.15,22.19,207732.4973876698,7.3949,7.4049,7.3782,7.3915,207732.4974
2009-04-01 11:20:00,22.19,22.21,22.13,22.16,246812.95715778472,7.3915,7.3982,7.3716,7.3816,246812.9572
2009-04-01 11:25:00,22.18,22.2,22.14,22.16,261859.9791013584,7.3882,7.3949,7.3749,7.3816,261859.9791
2009-04-01 11:30:00,22.16,22.19,22.15,22.17,193939.39393939392,7.3816,7.3915,7.3782,7.3849,193939.3939
2009-04-01 11:35:00,22.17,22.18,22.14,22.14,199582.02716823405,7.3849,7.3882,7.3749,7.3749,199582.0272
2009-04-01 11:40:00,22.14,22.2,22.14,22.2,217554.8589341693,7.3749,7.3949,7.3749,7.3949,217554.8589
2009-04-01 11:45:00,22.2,22.2,22.14,22.15,126645.76802507836,7.3949,7.3949,7.3749,7.3782,126645.768
2009-04-01 11:50:00,22.15,22.15,22.11,22.12,147544.40961337512,7.3782,7.3782,7.3649,7.3682,147544.4096
2009-04-01 11:55:00,22.12,22.12,22.07,22.11,251828.631138976,7.3682,7.3682,7.3516,7.3649,251828.6311
2009-04-01 12:00:00,22.1,22.16,22.07,22.16,326227.7951933124,7.3616,7.3816,7.3516,7.3816,326227.7952
2009-04-01 12:05:00,22.16,22.21,22.15,22.2,123928.94461859978,7.3816,7.3982,7.3782,7.3949,123928.9446
2009-04-01 12:10:00,22.2,22.24,22.19,22.22,165308.25496342735,7.3949,7.4082,7.3915,7.4015,165308.255
2009-04-01 12:15:00,22.22,22.22,22.16,22.17,98014.6290491118,7.4015,7.4015,7.3816,7.3849,98014.629
2009-04-01 12:20:00,22.17,22.18,22.15,22.16,143364.68129571577,7.3849,7.3882,7.3782,7.3816,143364.6813
2009-04-01 12:25:00,22.16,22.2,22.15,22.2,259143.15569487985,7.3816,7.3949,7.3782,7.3949,259143.1557
2009-04-01 12:30:00,22.2,22.26,22.2,22.23,451201.6718913271,7.3949,7.4149,7.3949,7.4049,451201.6719
2009-04-01 12:35:00,22.24,22.25,22.23,22.25,337722.04806687566,7.4082,7.4115,7.4049,7.4115,337722.0481
2009-04-01 12:40:00,22.25,22.25,22.21,22.22,144827.58620689655,7.4115,7.4115,7.3982,7.4015,144827.5862
2009-04-01 12:45:00,22.22,22.25,22.22,22.23,192267.5026123302,7.4015,7.4115,7.4015,7.4049,192267.5026
2009-04-01 12:50:00,22.23,22.25,22.23,22.25,166771.15987460816,7.4049,7.4115,7.4049,7.4115,166771.1599
2009-04-01 12:55:00,22.25,22.25,22.24,22.25,80250.78369905955,7.4115,7.4115,7.4082,7.4115,80250.7837
2009-04-01 13:00:00,22.25,22.25,22.22,22.24,180564.263322884,7.4115,7.4115,7.4015,7.4082,180564.2633
2009-04-01 13:05:00,22.24,22.25,22.19,22.21,170532.91536050156,7.4082,7.4115,7.3915,7.3982,170532.9154
2009-04-01 13:10:00,22.2,22.24,22.19,22.24,155485.8934169279,7.3949,7.4082,7.3915,7.4082,155485.8934
2009-04-01 13:15:00,22.24,22.25,22.24,22.25,140856.84430512018,7.4082,7.4115,7.4082,7.4115,140856.8443
2009-04-01 13:20:00,22.25,22.28,22.25,22.26,388087.7742946709,7.4115,7.4215,7.4115,7.4149,388087.7743
2009-04-01 13:25:00,22.26,22.29,22.26,22.27,161337.513061651,7.4149,7.4249,7.4149,7.4182,161337.5131
2009-04-01 13:30:00,22.28,22.28,22.24,22.25,180982.23615465,7.4215,7.4215,7.4082,7.4115,180982.2362
2009-04-01 13:35:00,22.25,22.35,22.25,22.35,174085.68443051202,7.4115,7.4448,7.4115,7.4448,174085.6844
2009-04-01 13:40:00,22.34,22.35,22.3,22.3,131870.42842215256,7.4415,7.4448,7.4282,7.4282,131870.4284
2009-04-01 13:45:00,22.3,22.32,22.29,22.29,74608.15047021944,7.4282,7.4349,7.4249,7.4249,74608.1505
2009-04-01 13:50:00,22.29,22.33,22.27,22.32,169696.9696969697,7.4249,7.4382,7.4182,7.4349,169696.9697
2009-04-01 13:55:00,22.32,22.32,22.29,22.3,115778.47439916406,7.4349,7.4349,7.4249,7.4282,115778.4744
2009-04-01 14:00:00,22.3,22.31,22.27,22.3,221107.6280041797,7.4282,7.4315,7.4182,7.4282,221107.628
2009-04-01 14:05:00,22.3,22.37,22.3,22.37,293834.90073145245,7.4282,7.4515,7.4282,7.4515,293834.9007
2009-04-01 14:10:00,22.37,22.37,22.33,22.35,153814.00208986417,7.4515,7.4515,7.4382,7.4448,153814.0021
2009-04-01 14:15:00,22.35,22.39,22.34,22.37,169487.98328108672,7.4448,7.4582,7.4415,7.4515,169487.9833
2009-04-01 14:20:00,22.37,22.37,22.32,22.32,193521.421107628,7.4515,7.4515,7.4349,7.4349,193521.4211
2009-04-01 14:25:00,22.32,22.32,22.29,22.29,256635.3187042842,7.4349,7.4349,7.4249,7.4249,256635.3187
2009-04-01 14:30:00,22.29,22.31,22.29,22.29,224869.3834900732,7.4249,7.4315,7.4249,7.4249,224869.3835
2009-04-01 14:35:00,22.3,22.35,22.3,22.3,313897.59665621736,7.4282,7.4448,7.4282,7.4282,313897.5967
2009-04-01 14:40:00,22.31,22.32,22.26,22.26,222779.51933124347,7.4315,7.4349,7.4149,7.4149,222779.5193
2009-04-01 14:45:00,22.26,22.34,22.26,22.32,170741.90177638453,7.4149,7.4415,7.4149,7.4349,170741.9018
2009-04-01 14:50:00,22.32,22.38,22.31,22.37,189968.65203761755,7.4349,7.4548,7.4315,7.4515,189968.652
2009-04-01 14:55:00,22.38,22.38,22.33,22.34,195611.28526645768,7.4548,7.4548,7.4382,7.4415,195611.2853
2009-04-01 15:00:00,22.34,22.34,22.25,22.26,947962.3824451412,7.4415,7.4415,7.4115,7.4149,947962.3824
2009-04-01 15:05:00,22.26,22.29,22.22,22.24,481713.6886102403,7.4149,7.4249,7.4015,7.4082,481713.6886
2009-04-01 15:10:00,22.24,22.25,22.17,22.18,314733.5423197492,7.4082,7.4115,7.3849,7.3882,314733.5423
2009-04-01 15:15:00,22.18,22.23,22.14,22.23,327272.72727272724,7.3882,7.4049,7.3749,7.4049,327272.7273
2009-04-01 15:20:00,22.23,22.26,22.21,22.23,310762.80041797285,7.4049,7.4149,7.3982,7.4049,310762.8004
2009-04-01 15:25:00,22.24,22.27,22.22,22.25,185788.9237199582,7.4082,7.4182,7.4015,7.4115,185788.9237
2009-04-01 15:30:00,22.25,22.28,22.2,22.26,286520.3761755486,7.4115,7.4215,7.3949,7.4149,286520.3762
2009-04-01 15:35:00,22.26,22.36,22.26,22.34,328108.6729362591,7.4149,7.4482,7.4149,7.4415,328108.6729
2009-04-01 15:40:00,22.35,22.38,22.33,22.33,393939.3939393939,7.4448,7.4548,7.4382,7.4382,393939.3939
2009-04-01 15:45:00,22.33,22.37,22.32,22.36,341692.789968652,7.4382,7.4515,7.4349,7.4482,341692.79
2009-04-01 15:50:00,22.36,22.39,22.32,22.34,597910.1358411703,7.4482,7.4582,7.4349,7.4415,597910.1358
2009-04-01 15:55:00,22.34,22.36,22.31,22.31,923719.9582027168,7.4415,7.4482,7.4315,7.4315,923719.9582
2009-04-02 09:30:00,22.72,22.72,22.51,22.54,599164.0543364681,7.5681,7.5681,7.4981,7.5081,599164.0543
2009-04-02 09:35:00,22.54,22.56,22.49,22.5,393312.434691745,7.5081,7.5148,7.4915,7.4948,393312.4347
2009-04-02 09:40:00,22.51,22.52,22.29,22.37,559247.6489028214,7.4981,7.5015,7.4249,7.4515,559247.6489
2009-04-02 09:45:00,22.36,22.45,22.34,22.42,489028.2131661442,7.4482,7.4782,7.4415,7.4682,489028.2132
2009-04-02 09:50:00,22.42,22.42,22.21,22.21,580355.276907001,7.4682,7.4682,7.3982,7.3982,580355.2769
2009-04-02 09:55:00,22.21,22.25,22.14,22.19,635736.6771159874,7.3982,7.4115,7.3749,7.3915,635736.6771
2009-04-02 10:00:00,22.18,22.22,22.01,22.03,1002507.8369905956,7.3882,7.4015,7.3316,7.3383,1002507.837
2009-04-02 10:05:00,22.03,22.2,22.02,22.06,600626.9592476488,7.3383,7.3949,7.3349,7.3482,600626.9592
2009-04-02 10:10:00,22.06,22.08,21.93,21.98,1061024.0334378264,7.3482,7.3549,7.3049,7.3216,1061024.0334
2009-04-02 10:15:00,21.99,22.04,21.9,22.01,728526.6457680251,7.3249,7.3416,7.2949,7.3316,728526.6458
2009-04-02 10:20:00,22.0,22.0,21.82,21.85,829258.0982236154,7.3283,7.3283,7.2683,7.2783,829258.0982
2009-04-02 10:25:00,21.84,21.89,21.79,21.81,488192.2675026123,7.275,7.2916,7.2583,7.265,488192.2675
2009-04-02 10:30:00,21.81,21.84,21.77,21.81,419435.736677116,7.265,7.275,7.2516,7.265,419435.7367
2009-04-02 10:35:00,21.81,21.88,21.79,21.87,489028.2131661442,7.265,7.2883,7.2583,7.285,489028.2132
2009-04-02 10:40:00,21.85,21.99,21.83,21.98,410867.2936259143,7.2783,7.3249,7.2716,7.3216,410867.2936
2009-04-02 10:45:00,21.98,22.01,21.93,21.95,637826.5412748171,7.3216,7.3316,7.3049,7.3116,637826.5413
2009-04-02 10:50:00,21.95,21.98,21.83,21.84,703448.275862069,7.3116,7.3216,7.2716,7.275,703448.2759
2009-04-02 10:55:00,21.83,21.84,21.76,21.82,783699.0595611285,7.2716,7.275,7.2483,7.2683,783699.0596
2009-04-02 11:00:00,21.83,21.85,21.77,21.84,497387.6698014629,7.2716,7.2783,7.2516,7.275,497387.6698
2009-04-02 11:05:00,21.84,21.85,21.79,21.82,507836.9905956113,7.275,7.2783,7.2583,7.2683,507836.9906
2009-04-02 11:10:00,21.82,21.9,21.81,21.85,663113.8975966562,7.2683,7.2949,7.265,7.2783,663113.8976
2009-04-02 11:15:00,21.85,21.93,21.85,21.92,543364.6812957157,7.2783,7.3049,7.2783,7.3016,543364.6813
2009-04-02 11:20:00,21.92,21.94,21.86,21.9,353396.0292580982,7.3016,7.3083,7.2816,7.2949,353396.0293
2009-04-02 11:25:00,21.89,21.93,21.87,21.9,209613.3751306165,7.2916,7.3049,7.285,7.2949,209613.3751
2009-04-02 11:30:00,21.9,21.98,21.88,21.97,271264.3678160919,7.2949,7.3216,7.2883,7.3183,271264.3678
2009-04-02 11:35:00,21.97,22.01,21.96,22.0,500104.4932079415,7.3183,7.3316,7.3149,7.3283,500104.4932
2009-04-02 11:40:00,22.0,22.06,21.98,22.0,377220.4806687565,7.3283,7.3482,7.3216,7.3283,377220.4807
2009-04-02 11:45:00,22.0,22.07,22.0,22.06,231974.92163009403,7.3283,7.3516,7.3283,7.3482,231974.9216
2009-04-02 11:50:00,22.05,22.11,22.04,22.09,554440.961337513,7.3449,7.3649,7.3416,7.3582,554440.9613
2009-04-02 11:55:00,22.09,22.11,22.02,22.09,288192.2675026123,7.3582,7.3649,7.3349,7.3582,288192.2675
2009-04-02 12:00:00,22.09,22.13,22.08,22.12,739393.9393939393,7.3582,7.3716,7.3549,7.3682,739393.9394
2009-04-02 12:05:00,22.12,22.12,22.09,22.1,360919.540229885,7.3682,7.3682,7.3582,7.3616,360919.5402
2009-04-02 12:10:00,22.1,22.11,22.09,22.1,477742.946708464,7.3616,7.3649,7.3582,7.3616,477742.9467
2009-04-02 12:15:00,22.1,22.12,22.1,22.1,322466.039707419,7.3616,7.3682,7.3616,7.3616,322466.0397
2009-04-02 12:20:00,22.1,22.14,22.1,22.14,516405.4336468129,7.3616,7.3749,7.3616,7.3749,516405.4336
2009-04-02 12:25:00,22.15,22.15,22.09,22.11,407941.4838035528,7.3782,7.3782,7.3582,7.3649,407941.4838
2009-04-02 12:30:00,22.1,22.11,22.06,22.09,189550.6792058516,7.3616,7.3649,7.3482,7.3582,189550.6792
2009-04-02 12:35:00,22.09,22.11,22.08,22.1,207941.48380355275,7.3582,7.3649,7.3549,7.3616,207941.4838
2009-04-02 12:40:00,22.1,22.1,22.04,22.04,197492.1630094044,7.3616,7.3616,7.3416,7.3416,197492.163
2009-04-02 12:45:00,22.05,22.07,22.01,22.06,233855.7993730408,7.3449,7.3516,7.3316,7.3482,233855.7994
2009-04-02 12:50:00,22.05,22.08,22.03,22.05,272309.2998955068,7.3449,7.3549,7.3383,7.3449,272309.2999
2009-04-02 12:55:00,22.05,22.07,22.0,22.0,203552.76907001043,7.3449,7.3516,7.3283,7.3283,203552.7691
2009-04-02 13:00:00,22.0,22.03,21.98,21.98,272518.28631138976,7.3283,7.3383,7.3216,7.3216,272518.2863
2009-04-02 13:05:00,22.0,22.03,21.94,22.01,216509.9268547544,7.3283,7.3383,7.3083,7.3316,216509.9269
2009-04-02 13:10:00,22.01,22.03,21.99,22.03,174503.6572622779,7.3316,7.3383,7.3249,7.3383,174503.6573
2009-04-02 13:15:00,22.03,22.03,22.0,22.01,110553.81400208986,7.3383,7.3383,7.3283,7.3316,110553.814
2009-04-02 13:20:00,22.0,22.01,21.92,21.96,242215.25600835943,7.3283,7.3316,7.3016,7.3149,242215.256
2009-04-02 13:25:00,21.97,22.03,21.96,22.02,143991.6405433647,7.3183,7.3383,7.3149,7.3349,143991.6405
2009-04-02 13:30:00,22.01,22.02,21.9,21.91,369696.96969696967,7.3316,7.3349,7.2949,7.2983,369696.9697
2009-04-02 13:35:00,21.91,21.93,21.85,21.85,434273.7722048067,7.2983,7.3049,7.2783,7.2783,434273.7722
2009-04-02 13:40:00,21.85,21.85,21.79,21.83,426959.2476489028,7.2783,7.2783,7.2583,7.2716,426959.2476
2009-04-02 13:45:00,21.83,21.83,21.78,21.78,309090.90909090906,7.2716,7.2716,7.255,7.255,309090.9091
2009-04-02 13:50:00,21.78,21.82,21.78,21.81,188714.7335423197,7.255,7.2683,7.255,7.265,188714.7335
2009-04-02 13:55:00,21.81,21.86,21.78,21.81,317241.3793103448,7.265,7.2816,7.255,7.265,317241.3793
2009-04-02 14:00:00,21.81,21.87,21.8,21.87,216927.8996865204,7.265,7.285,7.2616,7.285,216927.8997
2009-04-02 14:05:00,21.87,21.9,21.79,21.83,396447.2309299896,7.285,7.2949,7.2583,7.2716,396447.2309
2009-04-02 14:10:00,21.83,21.9,21.83,21.89,189550.6792058516,7.2716,7.2949,7.2716,7.2916,189550.6792
2009-04-02 14:15:00,21.9,21.9,21.84,21.89,177429.4670846395,7.2949,7.2949,7.275,7.2916,177429.4671
2009-04-02 14:20:00,21.89,21.93,21.89,21.91,169278.99686520375,7.2916,7.3049,7.2916,7.2983,169278.9969
2009-04-02 14:25:00,21.91,21.98,21.91,21.95,189550.6792058516,7.2983,7.3216,7.2983,7.3116,189550.6792
2009-04-02 14:30:00,21.94,21.97,21.91,21.92,275862.0689655172,7.3083,7.3183,7.2983,7.3016,275862.069
2009-04-02 14:35:00,21.92,21.96,21.92,21.96,231138.97596656217,7.3016,7.3149,7.3016,7.3149,231138.976
2009-04-02 14:40:00,21.95,21.98,21.93,21.96,486729.36259143153,7.3116,7.3216,7.3049,7.3149,486729.3626
2009-04-02 14:45:00,21.95,22.03,21.92,21.98,330407.52351097175,7.3116,7.3383,7.3016,7.3216,330407.5235
2009-04-02 14:50:00,21.98,22.03,21.97,21.98,305120.1671891327,7.3216,7.3383,7.3183,7.3216,305120.1672
2009-04-02 14:55:00,21.98,21.98,21.95,21.96,191640.5433646813,7.3216,7.3216,7.3116,7.3149,191640.5434
2009-04-02 15:00:00,21.96,21.99,21.87,21.87,489237.1995820272,7.3149,7.3249,7.285,7.285,489237.1996
2009-04-02 15:05:00,21.87,21.87,21.78,21.81,455381.4002089864,7.285,7.285,7.255,7.265,455381.4002
2009-04-02 15:10:00,21.81,21.81,21.73,21.74,513897.59665621736,7.265,7.265,7.2383,7.2417,513897.5967
2009-04-02 15:15:00,21.74,21.78,21.7,21.76,604806.6875653082,7.2417,7.255,7.2283,7.2483,604806.6876
2009-04-02 15:20:00,21.76,21.81,21.73,21.8,512016.7189132706,7.2483,7.265,7.2383,7.2616,512016.7189
2009-04-02 15:25:00,21.8,21.82,21.76,21.77,360919.540229885,7.2616,7.2683,7.2483,7.2516,360919.5402
2009-04-02 15:30:00,21.77,21.84,21.77,21.81,323928.9446185998,7.2516,7.275,7.2516,7.265,323928.9446
2009-04-02 15:35:00,21.81,21.84,21.78,21.79,426541.2748171369,7.265,7.275,7.255,7.2583,426541.2748
2009-04-02 15:40:00,21.78,21.85,21.77,21.79,508881.9226750261,7.255,7.2783,7.2516,7.2583,508881.9227
2009-04-02 15:45:00,21.78,21.79,21.7,21.75,762173.4587251828,7.255,7.2583,7.2283,7.245,762173.4587
2009-04-02 15:50:00,21.75,21.79,21.74,21.75,1100104.4932079415,7.245,7.2583,7.2417,7.245,1100104.4932
2009-04-02 15:55:00,21.75,21.76,21.7,21.73,979937.304075235,7.245,7.2483,7.2283,7.2383,979937.3041
2009-04-03 09:30:00,21.8,22.08,21.8,21.97,607314.5245559039,7.2616,7.3549,7.2616,7.3183,607314.5246
2009-04-03 09:35:00,21.97,21.99,21.63,21.64,520585.16196447227,7.3183,7.3249,7.205,7.2083,520585.162
2009-04-03 09:40:00,21.64,21.8,21.64,21.72,269174.50365726225,7.2083,7.2616,7.2083,7.235,269174.5037
2009-04-03 09:45:00,21.72,21.74,21.58,21.64,425287.3563218391,7.235,7.2417,7.1884,7.2083,425287.3563
2009-04-03 09:50:00,21.63,21.64,21.53,21.54,389759.6656217346,7.205,7.2083,7.1717,7.175,389759.6656
2009-04-03 09:55:00,21.54,21.59,21.53,21.57,364054.3364681296,7.175,7.1917,7.1717,7.185,364054.3365
2009-04-03 10:00:00,21.57,21.58,21.47,21.51,473354.2319749216,7.185,7.1884,7.1517,7.165,473354.232
2009-04-03 10:05:00,21.51,21.55,21.5,21.54,463949.84326018806,7.165,7.1784,7.1617,7.175,463949.8433
2009-04-03 10:10:00,21.54,21.56,21.51,21.51,252037.6175548589,7.175,7.1817,7.165,7.165,252037.6176
2009-04-03 10:15:00,21.51,21.52,21.48,21.48,271682.34064785787,7.165,7.1684,7.155,7.155,271682.3406
2009-04-03 10:20:00,21.48,21.5,21.45,21.46,462695.9247648903,7.155,7.1617,7.1451,7.1484,462695.9248
2009-04-03 10:25:00,21.46,21.47,21.37,21.39,464576.80250783695,7.1484,7.1517,7.1184,7.1251,464576.8025
2009-04-03 10:30:00,21.39,21.42,21.35,21.39,523928.9446185998,7.1251,7.1351,7.1117,7.1251,523928.9446
2009-04-03 10:35:00,21.4,21.47,21.39,21.43,480250.7836990596,7.1284,7.1517,7.1251,7.1384,480250.7837
2009-04-03 10:40:00,21.43,21.44,21.36,21.39,313479.6238244514,7.1384,7.1417,7.1151,7.1251,313479.6238
2009-04-03 10:45:00,21.38,21.43,21.38,21.43,272727.2727272727,7.1217,7.1384,7.1217,7.1384,272727.2727
2009-04-03 10:50:00,21.43,21.49,21.43,21.48,448066.87565308256,7.1384,7.1584,7.1384,7.155,448066.8757
2009-04-03 10:55:00,21.48,21.5,21.46,21.48,251828.631138976,7.155,7.1617,7.1484,7.155,251828.6311
2009-04-03 11:00:00,21.48,21.49,21.46,21.47,249738.7669801463,7.155,7.1584,7.1484,7.1517,249738.767
2009-04-03 11:05:00,21.47,21.47,21.43,21.43,342110.762800418,7.1517,7.1517,7.1384,7.1384,342110.7628
2009-04-03 11:10:00,21.43,21.48,21.42,21.48,207941.48380355275,7.1384,7.155,7.1351,7.155,207941.4838
2009-04-03 11:15:00,21.48,21.5,21.48,21.5,169070.01044932078,7.155,7.1617,7.155,7.1617,169070.0104
2009-04-03 11:20:00,21.5,21.5,21.42,21.43,262695.9247648903,7.1617,7.1617,7.1351,7.1384,262695.9248
2009-04-03 11:25:00,21.43,21.46,21.4,21.43,214002.08986415883,7.1384,7.1484,7.1284,7.1384,214002.0899
2009-04-03 11:30:00,21.42,21.46,21.42,21.44,154440.96133751306,7.1351,7.1484,7.1351,7.1417,154440.9613
2009-04-03 11:35:00,21.44,21.46,21.43,21.45,175548.58934169277,7.1417,7.1484,7.1384,7.1451,175548.5893
2009-04-03 11:40:00,21.45,21.48,21.41,21.42,229885.0574712644,7.1451,7.155,7.1317,7.1351,229885.0575
2009-04-03 11:45:00,21.42,21.44,21.41,21.43,158620.6896551724,7.1351,7.1417,7.1317,7.1384,158620.6897
2009-04-03 11:50:00,21.44,21.44,21.39,21.39,264785.78892372,7.1417,7.1417,7.1251,7.1251,264785.7889
2009-04-03 11:55:00,21.39,21.42,21.38,21.39,254963.42737722048,7.1251,7.1351,7.1217,7.1251,254963.4274
2009-04-03 12:00:00,21.39,21.41,21.37,21.37,277115.98746081506,7.1251,7.1317,7.1184,7.1184,277115.9875
2009-04-03 12:05:00,21.37,21.37,21.33,21.33,307836.9905956113,7.1184,7.1184,7.1051,7.1051,307836.9906
2009-04-03 12:10:00,21.33,21.34,21.32,21.34,232601.8808777429,7.1051,7.1084,7.1017,7.1084,232601.8809
2009-04-03 12:15:00,21.33,21.35,21.31,21.32,213584.11703239288,7.1051,7.1117,7.0984,7.1017,213584.117
2009-04-03 12:20:00,21.32,21.34,21.3,21.33,195193.31243469173,7.1017,7.1084,7.0951,7.1051,195193.3124
2009-04-03 12:25:00,21.34,21.34,21.31,21.33,99059.56112852664,7.1084,7.1084,7.0984,7.1051,99059.5611
2009-04-03 12:30:00,21.33,21.34,21.32,21.33,183072.1003134796,7.1051,7.1084,7.1017,7.1051,183072.1003
2009-04-03 12:35:00,21.34,21.35,21.27,21.27,520585.16196447227,7.1084,7.1117,7.0851,7.0851,520585.162
2009-04-03 12:40:00,21.27,21.27,21.23,21.24,276489.0282131661,7.0851,7.0851,7.0718,7.0751,276489.0282
2009-04-03 12:45:00,21.24,21.29,21.24,21.25,169696.9696969697,7.0751,7.0918,7.0751,7.0784,169696.9697
2009-04-03 12:50:00,21.25,21.25,21.21,21.24,267293.6259143156,7.0784,7.0784,7.0651,7.0751,267293.6259
2009-04-03 12:55:00,21.24,21.24,21.19,21.21,280250.7836990596,7.0751,7.0751,7.0584,7.0651,280250.7837
2009-04-03 13:00:00,21.21,21.23,21.21,21.22,115778.47439916406,7.0651,7.0718,7.0651,7.0684,115778.4744
2009-04-03 13:05:00,21.22,21.25,21.2,21.22,192267.5026123302,7.0684,7.0784,7.0618,7.0684,192267.5026
2009-04-03 13:10:00,21.22,21.23,21.2,21.22,137513.0616509927,7.0684,7.0718,7.0618,7.0684,137513.0617
2009-04-03 13:15:00,21.23,21.29,21.23,21.24,227586.2068965517,7.0718,7.0918,7.0718,7.0751,227586.2069
2009-04-03 13:20:00,21.24,21.24,21.19,21.2,221525.6008359457,7.0751,7.0751,7.0584,7.0618,221525.6008
2009-04-03 13:25:00,21.21,21.24,21.19,21.23,277951.9331243469,7.0651,7.0751,7.0584,7.0718,277951.9331
2009-04-03 13:30:00,21.24,21.25,21.22,21.23,191013.5841170324,7.0751,7.0784,7.0684,7.0718,191013.5841
2009-04-03 13:35:00,21.24,21.25,21.18,21.19,261442.00626959247,7.0751,7.0784,7.0551,7.0584,261442.0063
2009-04-03 13:40:00,21.2,21.21,21.17,21.2,191013.5841170324,7.0618,7.0651,7.0518,7.0618,191013.5841
2009-04-03 13:45:00,21.2,21.24,21.2,21.23,210658.3072100313,7.0618,7.0751,7.0618,7.0718,210658.3072
2009-04-03 13:50:00,21.23,21.26,21.21,21.23,374294.67084639496,7.0718,7.0818,7.0651,7.0718,374294.6708
2009-04-03 13:55:00,21.23,21.25,21.23,21.24,168443.0512016719,7.0718,7.0784,7.0718,7.0751,168443.0512
2009-04-03 14:00:00,21.24,21.26,21.19,21.2,272518.28631138976,7.0751,7.0818,7.0584,7.0618,272518.2863
2009-04-03 14:05:00,21.2,21.2,21.15,21.15,338349.00731452456,7.0618,7.0618,7.0451,7.0451,338349.0073
2009-04-03 14:10:00,21.16,21.16,21.12,21.12,363009.4043887147,7.0485,7.0485,7.0351,7.0351,363009.4044
2009-04-03 14:15:00,21.12,21.14,21.11,21.13,300104.4932079415,7.0351,7.0418,7.0318,7.0385,300104.4932
2009-04-03 14:20:00,21.13,21.18,21.12,21.14,242633.22884012532,7.0385,7.0551,7.0351,7.0418,242633.2288
2009-04-03 14:25:00,21.14,21.16,21.13,21.15,331243.46917450364,7.0418,7.0485,7.0385,7.0451,331243.4692
2009-04-03 14:30:00,21.15,21.17,21.09,21.1,392894.4618599791,7.0451,7.0518,7.0251,7.0285,392894.4619
2009-04-03 14:35:00,21.1,21.1,21.07,21.08,389759.6656217346,7.0285,7.0285,7.0185,7.0218,389759.6656
2009-04-03 14:40:00,21.08,21.09,21.03,21.08,521003.1347962382,7.0218,7.0251,7.0051,7.0218,521003.1348
2009-04-03 14:45:00,21.08,21.1,21.05,21.07,270219.4357366771,7.0218,7.0285,7.0118,7.0185,270219.4357
2009-04-03 14:50:00,21.07,21.1,21.05,21.1,249738.7669801463,7.0185,7.0285,7.0118,7.0285,249738.767
2009-04-03 14:55:00,21.1,21.16,21.08,21.16,256426.3322884013,7.0285,7.0485,7.0218,7.0485,256426.3323
2009-04-03 15:00:00,21.16,21.18,21.1,21.11,434691.7450365726,7.0485,7.0551,7.0285,7.0318,434691.745
2009-04-03 15:05:00,21.11,21.15,21.11,21.12,260188.08777429463,7.0318,7.0451,7.0318,7.0351,260188.0878
2009-04-03 15:10:00,21.12,21.13,21.1,21.11,299268.5475444096,7.0351,7.0385,7.0285,7.0318,299268.5475
2009-04-03 15:15:00,21.11,21.12,21.06,21.1,363009.4043887147,7.0318,7.0351,7.0151,7.0285,363009.4044
2009-04-03 15:20:00,21.1,21.11,21.08,21.1,350470.21943573665,7.0285,7.0318,7.0218,7.0285,350470.2194
2009-04-03 15:25:00,21.1,21.1,21.05,21.06,309926.8547544409,7.0285,7.0285,7.0118,7.0151,309926.8548
2009-04-03 15:30:00,21.06,21.07,21.02,21.03,475026.1233019854,7.0151,7.0185,7.0018,7.0051,475026.1233
2009-04-03 15:35:00,21.02,21.05,20.94,20.95,1552142.1107628003,7.0018,7.0118,6.9752,6.9785,1552142.1108
2009-04-03 15:40:00,20.95,21.07,20.94,21.01,844305.1201671892,6.9785,7.0185,6.9752,6.9985,844305.1202
2009-04-03 15:45:00,21.01,21.05,20.98,21.0,626541.2748171368,6.9985,7.0118,6.9885,6.9952,626541.2748
2009-04-03 15:50:00,21.0,21.07,20.98,21.05,873563.2183908046,6.9952,7.0185,6.9885,7.0118,873563.2184
2009-04-03 15:55:00,21.05,21.13,21.02,21.12,1430929.9895506792,7.0118,7.0385,7.0018,7.0351,1430929.9896
2009-04-06 09:30:00,20.99,21.05,20.79,21.03,1442215.2560083594,6.9918,7.0118,6.9252,7.0051,1442215.256
2009-04-06 09:35:00,21.03,21.21,21.01,21.16,1718286.3113897596,7.0051,7.0651,6.9985,7.0485,1718286.3114
2009-04-06 09:40:00,21.16,21.16,21.08,21.15,559874.6081504702,7.0485,7.0485,7.0218,7.0451,559874.6082
2009-04-06 09:45:00,21.15,21.18,21.02,21.07,567816.091954023,7.0451,7.0551,7.0018,7.0185,567816.092
2009-04-06 09:50:00,21.07,21.14,21.02,21.03,422988.5057471264,7.0185,7.0418,7.0018,7.0051,422988.5057
2009-04-06 09:55:00,21.03,21.09,21.03,21.06,484848.4848484848,7.0051,7.0251,7.0051,7.0151,484848.4848
2009-04-06 10:00:00,21.06,21.09,21.04,21.04,606478.578892372,7.0151,7.0251,7.0085,7.0085,606478.5789
2009-04-06 10:05:00,21.04,21.06,20.99,21.0,434064.7857889237,7.0085,7.0151,6.9918,6.9952,434064.7858
2009-04-06 10:10:00,21.0,21.0,20.83,20.87,643469.1745036573,6.9952,6.9952,6.9385,6.9519,643469.1745
2009-04-06 10:15:00,20.87,21.01,20.87,20.96,826959.2476489028,6.9519,6.9985,6.9519,6.9818,826959.2476
2009-04-06 10:20:00,20.96,20.96,20.84,20.93,461024.03343782655,6.9818,6.9818,6.9419,6.9718,461024.0334
2009-04-06 10:25:00,20.93,20.93,20.75,20.77,530407.5235109718,6.9718,6.9718,6.9119,6.9185,530407.5235
2009-04-06 10:30:00,20.77,20.82,20.75,20.81,446812.9571577847,6.9185,6.9352,6.9119,6.9319,446812.9572
2009-04-06 10:35:00,20.8,20.93,20.8,20.92,336050.1567398119,6.9285,6.9718,6.9285,6.9685,336050.1567
2009-04-06 10:40:00,20.91,20.91,20.81,20.82,278787.8787878788,6.9652,6.9652,6.9319,6.9352,278787.8788
2009-04-06 10:45:00,20.83,20.83,20.81,20.81,443678.1609195402,6.9385,6.9385,6.9319,6.9319,443678.1609
2009-04-06 10:50:00,20.82,20.85,20.81,20.81,400626.9592476489,6.9352,6.9452,6.9319,6.9319,400626.9592
2009-04-06 10:55:00,20.81,20.82,20.78,20.78,675026.1233019853,6.9319,6.9352,6.9219,6.9219,675026.1233
2009-04-06 11:00:00,20.78,20.79,20.72,20.72,464367.816091954,6.9219,6.9252,6.9019,6.9019,464367.8161
2009-04-06 11:05:00,20.73,20.75,20.68,20.75,592058.5161964472,6.9052,6.9119,6.8886,6.9119,592058.5162
2009-04-06 11:10:00,20.75,20.78,20.73,20.74,346917.4503657262,6.9119,6.9219,6.9052,6.9085,346917.4504
2009-04-06 11:15:00,20.74,20.76,20.7,20.75,394775.3396029258,6.9085,6.9152,6.8952,6.9119,394775.3396
2009-04-06 11:20:00,20.75,20.8,20.74,20.78,372831.7659352142,6.9119,6.9285,6.9085,6.9219,372831.7659
2009-04-06 11:25:00,20.79,20.8,20.72,20.73,384117.0323928944,6.9252,6.9285,6.9019,6.9052,384117.0324
2009-04-06 11:30:00,20.73,20.79,20.72,20.79,303448.2758620689,6.9052,6.9252,6.9019,6.9252,303448.2759
2009-04-06 11:35:00,20.79,20.79,20.72,20.73,578683.3855799373,6.9252,6.9252,6.9019,6.9052,578683.3856
2009-04-06 11:40:00,20.74,20.74,20.7,20.71,488401.25391849526,6.9085,6.9085,6.8952,6.8986,488401.2539
2009-04-06 11:45:00,20.71,20.71,20.65,20.67,316614.4200626959,6.8986,6.8986,6.8786,6.8852,316614.4201
2009-04-06 11:50:00,20.68,20.68,20.59,20.6,492789.9686520376,6.8886,6.8886,6.8586,6.8619,492789.9687
2009-04-06 11:55:00,20.6,20.61,20.48,20.53,846812.9571577847,6.8619,6.8652,6.8219,6.8386,846812.9572
2009-04-06 12:00:00,20.52,20.54,20.5,20.51,334587.25182863115,6.8353,6.8419,6.8286,6.8319,334587.2518
2009-04-06 12:05:00,20.51,20.56,20.51,20.56,331870.42842215253,6.8319,6.8486,6.8319,6.8486,331870.4284
2009-04-06 12:10:00,20.56,20.56,20.55,20.55,116823.4064785789,6.8486,6.8486,6.8453,6.8453,116823.4065
2009-04-06 12:15:00,20.55,20.58,20.52,20.52,271891.3270637409,6.8453,6.8553,6.8353,6.8353,271891.3271
2009-04-06 12:20:00,20.52,20.57,20.5,20.57,260188.08777429463,6.8353,6.8519,6.8286,6.8519,260188.0878
2009-04-06 12:25:00,20.57,20.57,20.52,20.56,527063.7408568442,6.8519,6.8519,6.8353,6.8486,527063.7409
2009-04-06 12:30:00,20.56,20.56,20.52,20.53,158202.71682340646,6.8486,6.8486,6.8353,6.8386,158202.7168
2009-04-06 12:35:00,20.53,20.54,20.49,20.51,237199.58202716825,6.8386,6.8419,6.8253,6.8319,237199.582
2009-04-06 12:40:00,20.52,20.64,20.51,20.63,339811.91222570534,6.8353,6.8752,6.8319,6.8719,339811.9122
2009-04-06 12:45:00,20.63,20.64,20.6,20.62,178056.4263322884,6.8719,6.8752,6.8619,6.8686,178056.4263
2009-04-06 12:50:00,20.61,20.62,20.57,20.58,180982.23615465,6.8652,6.8686,6.8519,6.8553,180982.2362
2009-04-06 12:55:00,20.58,20.63,20.57,20.63,278996.8652037617,6.8553,6.8719,6.8519,6.8719,278996.8652
2009-04-06 13:00:00,20.62,20.66,20.62,20.65,257262.27795193312,6.8686,6.8819,6.8686,6.8786,257262.278
2009-04-06 13:05:00,20.65,20.69,20.65,20.67,449738.7669801463,6.8786,6.8919,6.8786,6.8852,449738.767
2009-04-06 13:10:00,20.67,20.69,20.66,20.68,344409.61337513063,6.8852,6.8919,6.8819,6.8886,344409.6134
2009-04-06 13:15:00,20.68,20.71,20.68,20.69,321421.10762800416,6.8886,6.8986,6.8886,6.8919,321421.1076
2009-04-06 13:20:00,20.69,20.71,20.67,20.69,187669.8014629049,6.8919,6.8986,6.8852,6.8919,187669.8015
2009-04-06 13:25:00,20.69,20.69,20.63,20.63,213375.1306165099,6.8919,6.8919,6.8719,6.8719,213375.1306
2009-04-06 13:30:00,20.63,20.64,20.61,20.63,163427.37722048067,6.8719,6.8752,6.8652,6.8719,163427.3772
2009-04-06 13:35:00,20.63,20.64,20.61,20.64,177429.4670846395,6.8719,6.8752,6.8652,6.8752,177429.4671
2009-04-06 13:40:00,20.64,20.69,20.63,20.69,131452.4555903866,6.8752,6.8919,6.8719,6.8919,131452.4556
2009-04-06 13:45:00,20.69,20.74,20.69,20.73,289237.19958202715,6.8919,6.9085,6.8919,6.9052,289237.1996
2009-04-06 13:50:00,20.73,20.74,20.69,20.71,315360.5015673981,6.9052,6.9085,6.8919,6.8986,315360.5016
2009-04-06 13:55:00,20.72,20.73,20.66,20.67,183072.1003134796,6.9019,6.9052,6.8819,6.8852,183072.1003
2009-04-06 14:00:00,20.67,20.68,20.64,20.64,253709.50888192267,6.8852,6.8886,6.8752,6.8752,253709.5089
2009-04-06 14:05:00,20.64,20.7,20.64,20.7,301985.3709508882,6.8752,6.8952,6.8752,6.8952,301985.371
2009-04-06 14:10:00,20.7,20.7,20.65,20.67,232601.8808777429,6.8952,6.8952,6.8786,6.8852,232601.8809
2009-04-06 14:15:00,20.67,20.68,20.62,20.62,294670.84639498434,6.8852,6.8886,6.8686,6.8686,294670.8464
2009-04-06 14:20:00,20.62,20.62,20.56,20.57,516196.44723093,6.8686,6.8686,6.8486,6.8519,516196.4472
2009-04-06 14:25:00,20.57,20.59,20.54,20.58,482967.6071055381,6.8519,6.8586,6.8419,6.8553,482967.6071
2009-04-06 14:30:00,20.58,20.58,20.48,20.51,463322.8840125392,6.8553,6.8553,6.8219,6.8319,463322.884
2009-04-06 14:35:00,20.52,20.55,20.51,20.53,247230.92998955067,6.8353,6.8453,6.8319,6.8386,247230.93
2009-04-06 14:40:00,20.53,20.55,20.48,20.49,446185.99791013583,6.8386,6.8453,6.8219,6.8253,446185.9979
2009-04-06 14:45:00,20.5,20.52,20.46,20.5,465203.7617554859,6.8286,6.8353,6.8153,6.8286,465203.7618
2009-04-06 14:50:00,20.5,20.56,20.49,20.51,479205.85161964473,6.8286,6.8486,6.8253,6.8319,479205.8516
2009-04-06 14:55:00,20.51,20.54,20.5,20.52,315987.46081504703,6.8319,6.8419,6.8286,6.8353,315987.4608
2009-04-06 15:00:00,20.52,20.57,20.52,20.55,322884.01253918494,6.8353,6.8519,6.8353,6.8453,322884.0125
2009-04-06 15:05:00,20.55,20.58,20.54,20.57,370114.9425287356,6.8453,6.8553,6.8419,6.8519,370114.9425
2009-04-06 15:10:00,20.57,20.59,20.56,20.58,250783.6990595612,6.8519,6.8586,6.8486,6.8553,250783.6991
2009-04-06 15:15:00,20.58,20.63,20.56,20.61,627168.2340647858,6.8553,6.8719,6.8486,6.8652,627168.2341
2009-04-06 15:20:00,20.61,20.62,20.59,20.61,495924.7648902821,6.8652,6.8686,6.8586,6.8652,495924.7649
2009-04-06 15:25:00,20.6,20.61,20.58,20.61,491327.0637408568,6.8619,6.8652,6.8553,6.8652,491327.0637
2009-04-06 15:30:00,20.61,20.66,20.6,20.63,382236.1546499477,6.8652,6.8819,6.8619,6.8719,382236.1546
2009-04-06 15:35:00,20.63,20.63,20.58,20.58,461233.0198537095,6.8719,6.8719,6.8553,6.8553,461233.0199
2009-04-06 15:40:00,20.58,20.64,20.58,20.62,527481.7136886102,6.8553,6.8752,6.8553,6.8686,527481.7137
2009-04-06 15:45:00,20.61,20.62,20.58,20.6,437408.5684430512,6.8652,6.8686,6.8553,6.8619,437408.5684
2009-04-06 15:50:00,20.6,20.72,20.6,20.7,750888.1922675025,6.8619,6.9019,6.8619,6.8952,750888.1923
2009-04-06 15:55:00,20.71,20.77,20.7,20.73,1127690.7001044932,6.8986,6.9185,6.8952,6.9052,1127690.7001
2009-04-07 09:30:00,20.62,20.68,20.46,20.46,587669.8014629049,6.8686,6.8886,6.8153,6.8153,587669.8015
2009-04-07 09:35:00,20.47,20.53,20.43,20.45,526645.7680250783,6.8186,6.8386,6.8053,6.8119,526645.768
2009-04-07 09:40:00,20.45,20.5,20.39,20.5,290491.11807732494,6.8119,6.8286,6.792,6.8286,290491.1181
2009-04-07 09:45:00,20.5,20.57,20.48,20.53,455172.4137931034,6.8286,6.8519,6.8219,6.8386,455172.4138
2009-04-07 09:50:00,20.53,20.61,20.48,20.51,440334.3782654128,6.8386,6.8652,6.8219,6.8319,440334.3783
2009-04-07 09:55:00,20.51,20.6,20.49,20.59,305538.14002089866,6.8319,6.8619,6.8253,6.8586,305538.14
2009-04-07 10:00:00,20.59,20.72,20.58,20.71,830512.0167189132,6.8586,6.9019,6.8553,6.8986,830512.0167
2009-04-07 10:05:00,20.7,20.9,20.69,20.89,477324.973876698,6.8952,6.9618,6.8919,6.9585,477324.9739
2009-04-07 10:10:00,20.88,20.89,20.77,20.81,430929.9895506792,6.9552,6.9585,6.9185,6.9319,430929.9896
2009-04-07 10:15:00,20.81,20.81,20.75,20.76,429676.0710553814,6.9319,6.9319,6.9119,6.9152,429676.0711
2009-04-07 10:20:00,20.76,20.87,20.74,20.79,542110.762800418,6.9152,6.9519,6.9085,6.9252,542110.7628
2009-04-07 10:25:00,20.78,20.82,20.7,20.74,588923.7199582027,6.9219,6.9352,6.8952,6.9085,588923.72
2009-04-07 10:30:00,20.75,20.8,20.74,20.77,295924.7648902821,6.9119,6.9285,6.9085,6.9185,295924.7649
2009-04-07 10:35:00,20.77,20.78,20.7,20.72,259561.12852664577,6.9185,6.9219,6.8952,6.9019,259561.1285
2009-04-07 10:40:00,20.72,20.73,20.62,20.62,267920.58516196447,6.9019,6.9052,6.8686,6.8686,267920.5852
2009-04-07 10:45:00,20.63,20.72,20.62,20.66,325600.8359456635,6.8719,6.9019,6.8686,6.8819,325600.8359
2009-04-07 10:50:00,20.66,20.7,20.65,20.67,206269.59247648905,6.8819,6.8952,6.8786,6.8852,206269.5925
2009-04-07 10:55:00,20.68,20.69,20.63,20.64,160919.54022988505,6.8886,6.8919,6.8719,6.8752,160919.5402
2009-04-07 11:00:00,20.64,20.65,20.59,20.63,253918.49529780564,6.8752,6.8786,6.8586,6.8719,253918.4953
2009-04-07 11:05:00,20.63,20.65,20.59,20.6,206896.5517241379,6.8719,6.8786,6.8586,6.8619,206896.5517
2009-04-07 11:10:00,20.6,20.65,20.59,20.64,203343.78265412748,6.8619,6.8786,6.8586,6.8752,203343.7827
2009-04-07 11:15:00,20.64,20.64,20.59,20.62,238453.50052246603,6.8752,6.8752,6.8586,6.8686,238453.5005
2009-04-07 11:20:00,20.62,20.65,20.61,20.64,140438.87147335423,6.8686,6.8786,6.8652,6.8752,140438.8715
2009-04-07 11:25:00,20.64,20.64,20.61,20.63,210867.29362591432,6.8752,6.8752,6.8652,6.8719,210867.2936
2009-04-07 11:30:00,20.63,20.69,20.62,20.66,368652.0376175548,6.8719,6.8919,6.8686,6.8819,368652.0376
2009-04-07 11:35:00,20.66,20.67,20.58,20.62,1191849.529780564,6.8819,6.8852,6.8553,6.8686,1191849.5298
2009-04-07 11:40:00,20.62,20.64,20.59,20.6,235318.70428422152,6.8686,6.8752,6.8586,6.8619,235318.7043
2009-04-07 11:45:00,20.6,20.6,20.58,20.58,287774.2946708464,6.8619,6.8619,6.8553,6.8553,287774.2947
2009-04-07 11:50:00,20.59,20.59,20.58,20.59,253082.54963427372,6.8586,6.8586,6.8553,6.8586,253082.5496
2009-04-07 11:55:00,20.59,20.59,20.53,20.54,303448.2758620689,6.8586,6.8586,6.8386,6.8419,303448.2759
2009-04-07 12:00:00,20.54,20.57,20.52,20.53,190804.5977011494,6.8419,6.8519,6.8353,6.8386,190804.5977
2009-04-07 12:05:00,20.53,20.56,20.5,20.5,264994.7753396029,6.8386,6.8486,6.8286,6.8286,264994.7753
2009-04-07 12:10:00,20.51,20.55,20.5,20.54,216509.9268547544,6.8319,6.8453,6.8286,6.8419,216509.9269
2009-04-07 12:15:00,20.54,20.54,20.53,20.54,138557.99373040753,6.8419,6.8419,6.8386,6.8419,138557.9937
2009-04-07 12:20:00,20.54,20.6,20.54,20.57,256844.3051201672,6.8419,6.8619,6.8419,6.8519,256844.3051
2009-04-07 12:25:00,20.57,20.58,20.52,20.57,238871.473354232,6.8519,6.8553,6.8353,6.8519,238871.4734
2009-04-07 12:30:00,20.57,20.65,20.57,20.65,340229.8850574712,6.8519,6.8786,6.8519,6.8786,340229.8851
2009-04-07 12:35:00,20.65,20.7,20.63,20.63,309508.881922675,6.8786,6.8952,6.8719,6.8719,309508.8819
2009-04-07 12:40:00,20.63,20.66,20.63,20.64,137304.07523510972,6.8719,6.8819,6.8719,6.8752,137304.0752
2009-04-07 12:45:00,20.63,20.66,20.63,20.63,159456.63531870427,6.8719,6.8819,6.8719,6.8719,159456.6353
2009-04-07 12:50:00,20.63,20.66,20.62,20.66,327063.7408568443,6.8719,6.8819,6.8686,6.8819,327063.7409
2009-04-07 12:55:00,20.66,20.66,20.62,20.63,265203.7617554859,6.8819,6.8819,6.8686,6.8719,265203.7618
2009-04-07 13:00:00,20.63,20.64,20.62,20.62,178056.4263322884,6.8719,6.8752,6.8686,6.8686,178056.4263
2009-04-07 13:05:00,20.62,20.63,20.57,20.58,219644.72309299896,6.8686,6.8719,6.8519,6.8553,219644.7231
2009-04-07 13:10:00,20.58,20.59,20.55,20.56,227795.19331243468,6.8553,6.8586,6.8453,6.8486,227795.1933
2009-04-07 13:15:00,20.56,20.57,20.53,20.54,282340.64785788924,6.8486,6.8519,6.8386,6.8419,282340.6479
2009-04-07 13:20:00,20.54,20.59,20.53,20.58,258516.19644723093,6.8419,6.8586,6.8386,6.8553,258516.1964
2009-04-07 13:25:00,20.58,20.58,20.57,20.58,290491.11807732494,6.8553,6.8553,6.8519,6.8553,290491.1181
2009-04-07 13:30:00,20.58,20.58,20.56,20.58,245141.065830721,6.8553,6.8553,6.8486,6.8553,245141.0658
2009-04-07 13:35:00,20.57,20.58,20.56,20.58,133751.30616509926,6.8519,6.8553,6.8486,6.8553,133751.3062
2009-04-07 13:40:00,20.58,20.59,20.56,20.56,291536.0501567398,6.8553,6.8586,6.8486,6.8486,291536.0502
2009-04-07 13:45:00,20.56,20.58,20.54,20.58,280459.7701149425,6.8486,6.8553,6.8419,6.8553,280459.7701
2009-04-07 13:50:00,20.58,20.58,20.55,20.57,246812.95715778472,6.8553,6.8553,6.8453,6.8519,246812.9572
2009-04-07 13:55:00,20.57,20.57,20.54,20.56,159247.64890282133,6.8519,6.8519,6.8419,6.8486,159247.6489
2009-04-07 14:00:00,20.55,20.57,20.55,20.56,159456.63531870427,6.8453,6.8519,6.8453,6.8486,159456.6353
2009-04-07 14:05:00,20.56,20.56,20.53,20.53,196656.2173458725,6.8486,6.8486,6.8386,6.8386,196656.2173
2009-04-07 14:10:00,20.53,20.57,20.53,20.57,173876.69801462904,6.8386,6.8519,6.8386,6.8519,173876.698
2009-04-07 14:15:00,20.57,20.59,20.56,20.58,192267.5026123302,6.8519,6.8586,6.8486,6.8553,192267.5026
2009-04-07 14:20:00,20.58,20.59,20.57,20.58,319958.2027168234,6.8553,6.8586,6.8519,6.8553,319958.2027
2009-04-07 14:25:00,20.58,20.6,20.57,20.6,214211.0762800418,6.8553,6.8619,6.8519,6.8619,214211.0763
2009-04-07 14:30:00,20.6,20.6,20.56,20.57,330407.52351097175,6.8619,6.8619,6.8486,6.8519,330407.5235
2009-04-07 14:35:00,20.57,20.59,20.57,20.57,179728.31765935215,6.8519,6.8586,6.8519,6.8519,179728.3177
2009-04-07 14:40:00,20.57,20.59,20.56,20.56,253500.5224660397,6.8519,6.8586,6.8486,6.8486,253500.5225
2009-04-07 14:45:00,20.56,20.59,20.55,20.56,121630.09404388716,6.8486,6.8586,6.8453,6.8486,121630.094
2009-04-07 14:50:00,20.56,20.57,20.53,20.54,396656.2173458725,6.8486,6.8519,6.8386,6.8419,396656.2173
2009-04-07 14:55:00,20.55,20.57,20.54,20.55,325600.8359456635,6.8453,6.8519,6.8419,6.8453,325600.8359
2009-04-07 15:00:00,20.55,20.56,20.53,20.53,128735.63218390803,6.8453,6.8486,6.8386,6.8386,128735.6322
2009-04-07 15:05:00,20.53,20.58,20.53,20.57,598328.1086729362,6.8386,6.8553,6.8386,6.8519,598328.1087
2009-04-07 15:10:00,20.57,20.58,20.55,20.55,391222.57053291536,6.8519,6.8553,6.8453,6.8453,391222.5705
2009-04-07 15:15:00,20.55,20.57,20.55,20.57,200626.9592476489,6.8453,6.8519,6.8453,6.8519,200626.9592
2009-04-07 15:20:00,20.57,20.6,20.57,20.6,248693.83490073145,6.8519,6.8619,6.8519,6.8619,248693.8349
2009-04-07 15:25:00,20.6,20.63,20.59,20.59,237199.58202716825,6.8619,6.8719,6.8586,6.8586,237199.582
2009-04-07 15:30:00,20.59,20.62,20.59,20.61,214211.0762800418,6.8586,6.8686,6.8586,6.8652,214211.0763
2009-04-07 15:35:00,20.61,20.62,20.58,20.59,211285.26645768023,6.8652,6.8686,6.8553,6.8586,211285.2665
2009-04-07 15:40:00,20.59,20.69,20.58,20.67,505747.1264367816,6.8586,6.8919,6.8553,6.8852,505747.1264
2009-04-07 15:45:00,20.67,20.67,20.6,20.6,401671.8913270637,6.8852,6.8852,6.8619,6.8619,401671.8913
2009-04-07 15:50:00,20.61,20.63,20.59,20.59,540438.8714733542,6.8652,6.8719,6.8586,6.8586,540438.8715
2009-04-07 15:55:00,20.59,20.59,20.55,20.56,1073145.2455590386,6.8586,6.8586,6.8453,6.8486,1073145.2456
2009-04-08 09:30:00,20.71,20.86,20.62,20.84,1099686.5203761754,6.8986,6.9485,6.8686,6.9419,1099686.5204
2009-04-08 09:35:00,20.84,20.97,20.81,20.96,1151724.1379310344,6.9419,6.9852,6.9319,6.9818,1151724.1379
2009-04-08 09:40:00,20.95,20.96,20.83,20.85,555067.9205851619,6.9785,6.9818,6.9385,6.9452,555067.9206
2009-04-08 09:45:00,20.85,20.9,20.77,20.78,597492.1630094043,6.9452,6.9618,6.9185,6.9219,597492.163
2009-04-08 09:50:00,20.77,20.79,20.73,20.76,449111.8077324974,6.9185,6.9252,6.9052,6.9152,449111.8077
2009-04-08 09:55:00,20.76,20.77,20.68,20.68,369696.96969696967,6.9152,6.9185,6.8886,6.8886,369696.9697
2009-04-08 10:00:00,20.69,20.73,20.61,20.7,522884.01253918494,6.8919,6.9052,6.8652,6.8952,522884.0125
2009-04-08 10:05:00,20.7,20.74,20.68,20.72,198328.10867293624,6.8952,6.9085,6.8886,6.9019,198328.1087
2009-04-08 10:10:00,20.72,20.74,20.7,20.72,223824.4514106583,6.9019,6.9085,6.8952,6.9019,223824.4514
2009-04-08 10:15:00,20.72,20.75,20.71,20.73,292998.95506792056,6.9019,6.9119,6.8986,6.9052,292998.9551
2009-04-08 10:20:00,20.73,20.79,20.73,20.77,446394.9843260188,6.9052,6.9252,6.9052,6.9185,446394.9843
2009-04-08 10:25:00,20.77,20.77,20.72,20.73,486938.34900731454,6.9185,6.9185,6.9019,6.9052,486938.349
2009-04-08 10:30:00,20.73,20.73,20.66,20.67,366144.2006269592,6.9052,6.9052,6.8819,6.8852,366144.2006
2009-04-08 10:35:00,20.67,20.73,20.67,20.73,384952.97805642633,6.8852,6.9052,6.8852,6.9052,384952.9781
2009-04-08 10:40:00,20.73,20.74,20.7,20.72,350261.2330198537,6.9052,6.9085,6.8952,6.9019,350261.233
2009-04-08 10:45:00,20.73,20.75,20.7,20.71,314315.56948798324,6.9052,6.9119,6.8952,6.8986,314315.5695
2009-04-08 10:50:00,20.71,20.74,20.69,20.74,380355.276907001,6.8986,6.9085,6.8919,6.9085,380355.2769
2009-04-08 10:55:00,20.74,20.76,20.73,20.76,173667.71159874607,6.9085,6.9152,6.9052,6.9152,173667.7116
2009-04-08 11:00:00,20.76,20.76,20.7,20.7,261442.00626959247,6.9152,6.9152,6.8952,6.8952,261442.0063
2009-04-08 11:05:00,20.7,20.74,20.7,20.73,322884.01253918494,6.8952,6.9085,6.8952,6.9052,322884.0125
2009-04-08 11:10:00,20.73,20.77,20.73,20.77,203761.7554858934,6.9052,6.9185,6.9052,6.9185,203761.7555
2009-04-08 11:15:00,20.76,20.77,20.73,20.73,163218.3908045977,6.9152,6.9185,6.9052,6.9052,163218.3908
2009-04-08 11:20:00,20.73,20.76,20.72,20.75,133751.30616509926,6.9052,6.9152,6.9019,6.9119,133751.3062
2009-04-08 11:25:00,20.75,20.77,20.74,20.74,270219.4357366771,6.9119,6.9185,6.9085,6.9085,270219.4357
2009-04-08 11:30:00,20.74,20.77,20.74,20.76,165099.2685475444,6.9085,6.9185,6.9085,6.9152,165099.2685
2009-04-08 11:35:00,20.76,20.78,20.75,20.76,308045.9770114942,6.9152,6.9219,6.9119,6.9152,308045.977
2009-04-08 11:40:00,20.76,20.78,20.76,20.76,166980.1462904911,6.9152,6.9219,6.9152,6.9152,166980.1463
2009-04-08 11:45:00,20.76,20.76,20.73,20.74,125391.84952978056,6.9152,6.9152,6.9052,6.9085,125391.8495
2009-04-08 11:50:00,20.74,20.77,20.73,20.77,178474.39916405434,6.9085,6.9185,6.9052,6.9185,178474.3992
2009-04-08 11:55:00,20.77,20.77,20.76,20.76,146290.49111807733,6.9185,6.9185,6.9152,6.9152,146290.4911
2009-04-08 12:00:00,20.76,20.77,20.76,20.76,141483.80355276907,6.9152,6.9185,6.9152,6.9152,141483.8036
2009-04-08 12:05:00,20.77,20.77,20.76,20.77,248275.8620689655,6.9185,6.9185,6.9152,6.9185,248275.8621
2009-04-08 12:10:00,20.77,20.78,20.75,20.76,459770.1149425287,6.9185,6.9219,6.9119,6.9152,459770.1149
2009-04-08 12:15:00,20.76,20.77,20.75,20.77,157784.74399164054,6.9152,6.9185,6.9119,6.9185,157784.744
2009-04-08 12:20:00,20.77,20.77,20.76,20.77,312852.6645768025,6.9185,6.9185,6.9152,6.9185,312852.6646
2009-04-08 12:25:00,20.77,20.79,20.76,20.79,562591.4315569488,6.9185,6.9252,6.9152,6.9252,562591.4316
2009-04-08 12:30:00,20.79,20.8,20.76,20.78,625078.3699059561,6.9252,6.9285,6.9152,6.9219,625078.3699
2009-04-08 12:35:00,20.78,20.79,20.75,20.76,769696.9696969697,6.9219,6.9252,6.9119,6.9152,769696.9697
2009-04-08 12:40:00,20.76,20.8,20.74,20.8,651828.631138976,6.9152,6.9285,6.9085,6.9285,651828.6311
2009-04-08 12:45:00,20.8,20.82,20.8,20.81,305956.11285266455,6.9285,6.9352,6.9285,6.9319,305956.1129
2009-04-08 12:50:00,20.81,20.81,20.79,20.8,319958.2027168234,6.9319,6.9319,6.9252,6.9285,319958.2027
2009-04-08 12:55:00,20.8,20.83,20.8,20.82,366562.1734587252,6.9285,6.9385,6.9285,6.9352,366562.1735
2009-04-08 13:00:00,20.82,20.87,20.81,20.87,971995.8202716823,6.9352,6.9519,6.9319,6.9519,971995.8203
2009-04-08 13:05:00,20.87,20.89,20.85,20.85,494252.8735632184,6.9519,6.9585,6.9452,6.9452,494252.8736
2009-04-08 13:10:00,20.86,20.91,20.85,20.9,311598.7460815047,6.9485,6.9652,6.9452,6.9618,311598.7461
2009-04-08 13:15:00,20.9,20.9,20.85,20.88,248693.83490073145,6.9618,6.9618,6.9452,6.9552,248693.8349
2009-04-08 13:20:00,20.88,20.9,20.87,20.9,303866.2486938349,6.9552,6.9618,6.9519,6.9618,303866.2487
2009-04-08 13:25:00,20.9,20.91,20.89,20.91,357784.7439916405,6.9618,6.9652,6.9585,6.9652,357784.744
2009-04-08 13:30:00,20.91,20.91,20.88,20.89,243678.1609195402,6.9652,6.9652,6.9552,6.9585,243678.1609
2009-04-08 13:35:00,20.89,20.89,20.86,20.88,183490.07314524555,6.9585,6.9585,6.9485,6.9552,183490.0731
2009-04-08 13:40:00,20.88,20.92,20.87,20.89,548171.368861024,6.9552,6.9685,6.9519,6.9585,548171.3689
2009-04-08 13:45:00,20.88,20.93,20.88,20.93,269174.50365726225,6.9552,6.9718,6.9552,6.9718,269174.5037
2009-04-08 13:50:00,20.93,20.94,20.9,20.91,325809.8223615465,6.9718,6.9752,6.9618,6.9652,325809.8224
2009-04-08 13:55:00,20.9,20.93,20.9,20.91,471055.381400209,6.9618,6.9718,6.9618,6.9652,471055.3814
2009-04-08 14:00:00,20.91,20.91,20.85,20.91,173040.75235109718,6.9652,6.9652,6.9452,6.9652,173040.7524
2009-04-08 14:05:00,20.9,20.9,20.85,20.87,415256.0083594566,6.9618,6.9618,6.9452,6.9519,415256.0084
2009-04-08 14:10:00,20.86,20.88,20.85,20.87,208986.4158829676,6.9485,6.9552,6.9452,6.9519,208986.4159
2009-04-08 14:15:00,20.87,20.87,20.83,20.84,340647.8578892372,6.9519,6.9519,6.9385,6.9419,340647.8579
2009-04-08 14:20:00,20.84,20.88,20.84,20.88,285266.45768025075,6.9419,6.9552,6.9419,6.9552,285266.4577
2009-04-08 14:25:00,20.88,20.9,20.88,20.9,304911.1807732497,6.9552,6.9618,6.9552,6.9618,304911.1808
2009-04-08 14:30:00,20.9,20.91,20.89,20.9,168443.0512016719,6.9618,6.9652,6.9585,6.9618,168443.0512
2009-04-08 14:35:00,20.9,20.92,20.9,20.9,233019.85370950887,6.9618,6.9685,6.9618,6.9618,233019.8537
2009-04-08 14:40:00,20.9,20.9,20.84,20.84,338140.02089864155,6.9618,6.9618,6.9419,6.9419,338140.0209
2009-04-08 14:45:00,20.84,20.84,20.83,20.83,188087.77429467085,6.9419,6.9419,6.9385,6.9385,188087.7743
2009-04-08 14:50:00,20.83,20.84,20.79,20.8,420271.6823406479,6.9385,6.9419,6.9252,6.9285,420271.6823
2009-04-08 14:55:00,20.8,20.85,20.79,20.84,225496.34273772204,6.9285,6.9452,6.9252,6.9419,225496.3427
2009-04-08 15:00:00,20.84,20.85,20.8,20.81,336677.1159874608,6.9419,6.9452,6.9285,6.9319,336677.116
2009-04-08 15:05:00,20.81,20.82,20.79,20.8,299268.5475444096,6.9319,6.9352,6.9252,6.9285,299268.5475
2009-04-08 15:10:00,20.8,20.84,20.78,20.81,282549.6342737722,6.9285,6.9419,6.9219,6.9319,282549.6343
2009-04-08 15:15:00,20.81,20.87,20.8,20.86,283176.5935214211,6.9319,6.9519,6.9285,6.9485,283176.5935
2009-04-08 15:20:00,20.86,20.88,20.85,20.85,367398.11912225705,6.9485,6.9552,6.9452,6.9452,367398.1191
2009-04-08 15:25:00,20.85,20.9,20.85,20.87,267084.6394984326,6.9452,6.9618,6.9452,6.9519,267084.6395
2009-04-08 15:30:00,20.87,20.89,20.85,20.88,287983.2810867294,6.9519,6.9585,6.9452,6.9552,287983.2811
2009-04-08 15:35:00,20.88,20.9,20.85,20.86,353814.00208986417,6.9552,6.9618,6.9452,6.9485,353814.0021
2009-04-08 15:40:00,20.86,20.88,20.84,20.88,412121.2121212121,6.9485,6.9552,6.9419,6.9552,412121.2121
2009-04-08 15:45:00,20.88,20.9,20.87,20.89,365308.2549634274,6.9552,6.9618,6.9519,6.9585,365308.255
2009-04-08 15:50:00,20.89,20.91,20.85,20.86,513270.6374085684,6.9585,6.9652,6.9452,6.9485,513270.6374
2009-04-08 15:55:00,20.86,20.91,20.86,20.9,596447.2309299895,6.9485,6.9652,6.9485,6.9618,596447.2309
2009-04-09 09:30:00,21.27,21.27,20.96,20.97,822779.5193312435,7.0851,7.0851,6.9818,6.9852,822779.5193
2009-04-09 09:35:00,20.96,21.03,20.92,20.95,663740.8568443051,6.9818,7.0051,6.9685,6.9785,663740.8568
2009-04-09 09:40:00,20.95,20.95,20.82,20.85,926436.7816091954,6.9785,6.9785,6.9352,6.9452,926436.7816
2009-04-09 09:45:00,20.85,20.89,20.83,20.85,323301.9853709509,6.9452,6.9585,6.9385,6.9452,323301.9854
2009-04-09 09:50:00,20.86,20.97,20.85,20.95,432392.89446186,6.9485,6.9852,6.9452,6.9785,432392.8945
2009-04-09 09:55:00,20.95,20.99,20.93,20.93,367816.091954023,6.9785,6.9918,6.9718,6.9718,367816.092
2009-04-09 10:00:00,20.94,20.96,20.85,20.85,709299.895506792,6.9752,6.9818,6.9452,6.9452,709299.8955
2009-04-09 10:05:00,20.86,20.88,20.84,20.85,376802.5078369906,6.9485,6.9552,6.9419,6.9452,376802.5078
2009-04-09 10:10:00,20.85,20.85,20.81,20.82,462904.9111807732,6.9452,6.9452,6.9319,6.9352,462904.9112
2009-04-09 10:15:00,20.83,20.83,20.68,20.69,672309.2998955068,6.9385,6.9385,6.8886,6.8919,672309.2999
2009-04-09 10:20:00,20.69,20.76,20.68,20.71,635945.6635318705,6.8919,6.9152,6.8886,6.8986,635945.6635
2009-04-09 10:25:00,20.71,20.73,20.7,20.73,304284.2215256008,6.8986,6.9052,6.8952,6.9052,304284.2215
2009-04-09 10:30:00,20.73,20.73,20.61,20.63,480877.74294670846,6.9052,6.9052,6.8652,6.8719,480877.7429
2009-04-09 10:35:00,20.63,20.63,20.6,20.6,449320.79414838034,6.8719,6.8719,6.8619,6.8619,449320.7941
2009-04-09 10:40:00,20.6,20.6,20.57,20.58,677742.946708464,6.8619,6.8619,6.8519,6.8553,677742.9467
2009-04-09 10:45:00,20.58,20.6,20.51,20.51,718286.3113897596,6.8553,6.8619,6.8319,6.8319,718286.3114
2009-04-09 10:50:00,20.54,20.54,20.51,20.53,398537.0950888192,6.8419,6.8419,6.8319,6.8386,398537.0951
2009-04-09 10:55:00,20.53,20.53,20.51,20.52,405433.64681295713,6.8386,6.8386,6.8319,6.8353,405433.6468
2009-04-09 11:00:00,20.53,20.57,20.53,20.56,378474.3991640543,6.8386,6.8519,6.8386,6.8486,378474.3992
2009-04-09 11:05:00,20.55,20.55,20.53,20.53,240334.3782654128,6.8453,6.8453,6.8386,6.8386,240334.3783
2009-04-09 11:10:00,20.53,20.53,20.52,20.53,242842.21525600835,6.8386,6.8386,6.8353,6.8386,242842.2153
2009-04-09 11:15:00,20.53,20.55,20.52,20.55,291954.0229885057,6.8386,6.8453,6.8353,6.8453,291954.023
2009-04-09 11:20:00,20.55,20.57,20.53,20.57,243678.1609195402,6.8453,6.8519,6.8386,6.8519,243678.1609
2009-04-09 11:25:00,20.57,20.59,20.56,20.58,451410.65830721,6.8519,6.8586,6.8486,6.8553,451410.6583
2009-04-09 11:30:00,20.58,20.59,20.56,20.58,272936.2591431557,6.8553,6.8586,6.8486,6.8553,272936.2591
2009-04-09 11:35:00,20.58,20.65,20.58,20.65,396865.2037617555,6.8553,6.8786,6.8553,6.8786,396865.2038
2009-04-09 11:40:00,20.65,20.67,20.64,20.66,400417.972831766,6.8786,6.8852,6.8752,6.8819,400417.9728
2009-04-09 11:45:00,20.65,20.66,20.62,20.65,417136.88610240334,6.8786,6.8819,6.8686,6.8786,417136.8861
2009-04-09 11:50:00,20.65,20.69,20.64,20.69,177429.4670846395,6.8786,6.8919,6.8752,6.8919,177429.4671
2009-04-09 11:55:00,20.68,20.74,20.68,20.74,328108.6729362591,6.8886,6.9085,6.8886,6.9085,328108.6729
2009-04-09 12:00:00,20.74,20.74,20.73,20.74,233437.8265412748,6.9085,6.9085,6.9052,6.9085,233437.8265
2009-04-09 12:05:00,20.74,20.79,20.74,20.78,350888.1922675026,6.9085,6.9252,6.9085,6.9219,350888.1923
2009-04-09 12:10:00,20.78,20.8,20.72,20.73,222152.5600835945,6.9219,6.9285,6.9019,6.9052,222152.5601
2009-04-09 12:15:00,20.73,20.74,20.7,20.72,197074.19017763843,6.9052,6.9085,6.8952,6.9019,197074.1902
2009-04-09 12:20:00,20.73,20.75,20.72,20.75,292163.0094043887,6.9052,6.9119,6.9019,6.9119,292163.0094
2009-04-09 12:25:00,20.75,20.78,20.74,20.77,123092.99895506792,6.9119,6.9219,6.9085,6.9185,123092.999
2009-04-09 12:30:00,20.77,20.78,20.77,20.78,179519.33124346918,6.9185,6.9219,6.9185,6.9219,179519.3312
2009-04-09 12:35:00,20.77,20.78,20.77,20.78,170323.9289446186,6.9185,6.9219,6.9185,6.9219,170323.9289
2009-04-09 12:40:00,20.77,20.8,20.77,20.79,182445.1410658307,6.9185,6.9285,6.9185,6.9252,182445.1411
2009-04-09 12:45:00,20.79,20.81,20.78,20.81,182027.1682340648,6.9252,6.9319,6.9219,6.9319,182027.1682
2009-04-09 12:50:00,20.81,20.81,20.8,20.8,105747.1264367816,6.9319,6.9319,6.9285,6.9285,105747.1264
2009-04-09 12:55:00,20.8,20.81,20.74,20.75,253500.5224660397,6.9285,6.9319,6.9085,6.9119,253500.5225
2009-04-09 13:00:00,20.74,20.76,20.74,20.76,170950.8881922675,6.9085,6.9152,6.9085,6.9152,170950.8882
2009-04-09 13:05:00,20.76,20.81,20.76,20.79,322884.01253918494,6.9152,6.9319,6.9152,6.9252,322884.0125
2009-04-09 13:10:00,20.8,20.8,20.78,20.8,300940.43887147336,6.9285,6.9285,6.9219,6.9285,300940.4389
2009-04-09 13:15:00,20.8,20.81,20.79,20.81,301985.3709508882,6.9285,6.9319,6.9252,6.9319,301985.371
2009-04-09 13:20:00,20.81,20.82,20.79,20.81,217972.8317659352,6.9319,6.9352,6.9252,6.9319,217972.8318
2009-04-09 13:25:00,20.81,20.81,20.79,20.79,246394.9843260188,6.9319,6.9319,6.9252,6.9252,246394.9843
2009-04-09 13:30:00,20.79,20.8,20.79,20.79,124555.90386624869,6.9252,6.9285,6.9252,6.9252,124555.9039
2009-04-09 13:35:00,20.79,20.81,20.79,20.8,128317.6593521421,6.9252,6.9319,6.9252,6.9285,128317.6594
2009-04-09 13:40:00,20.8,20.81,20.78,20.8,247439.91640543364,6.9285,6.9319,6.9219,6.9285,247439.9164
2009-04-09 13:45:00,20.8,20.81,20.79,20.79,213375.1306165099,6.9285,6.9319,6.9252,6.9252,213375.1306
2009-04-09 13:50:00,20.79,20.8,20.78,20.8,200835.94566353183,6.9252,6.9285,6.9219,6.9285,200835.9457
2009-04-09 13:55:00,20.8,20.82,20.79,20.8,310344.8275862069,6.9285,6.9352,6.9252,6.9285,310344.8276
2009-04-09 14:00:00,20.8,20.8,20.77,20.8,448693.83490073145,6.9285,6.9285,6.9185,6.9285,448693.8349
2009-04-09 14:05:00,20.8,20.82,20.8,20.81,154022.9885057471,6.9285,6.9352,6.9285,6.9319,154022.9885
2009-04-09 14:10:00,20.81,20.82,20.79,20.8,283176.5935214211,6.9319,6.9352,6.9252,6.9285,283176.5935
2009-04-09 14:15:00,20.81,20.81,20.78,20.79,306583.0721003135,6.9319,6.9319,6.9219,6.9252,306583.0721
2009-04-09 14:20:00,20.79,20.8,20.78,20.79,105956.11285266458,6.9252,6.9285,6.9219,6.9252,105956.1129
2009-04-09 14:25:00,20.8,20.81,20.79,20.81,180773.249738767,6.9285,6.9319,6.9252,6.9319,180773.2497
2009-04-09 14:30:00,20.81,20.87,20.81,20.87,365099.2685475444,6.9319,6.9519,6.9319,6.9519,365099.2685
2009-04-09 14:35:00,20.87,20.93,20.87,20.93,332497.3876698015,6.9519,6.9718,6.9519,6.9718,332497.3877
2009-04-09 14:40:00,20.93,20.93,20.91,20.93,366144.2006269592,6.9718,6.9718,6.9652,6.9718,366144.2006
2009-04-09 14:45:00,20.93,21.01,20.93,21.01,395820.2716823407,6.9718,6.9985,6.9718,6.9985,395820.2717
2009-04-09 14:50:00,21.01,21.02,20.94,20.95,549425.2873563218,6.9985,7.0018,6.9752,6.9785,549425.2874
2009-04-09 14:55:00,20.95,20.98,20.94,20.98,270637.40856844303,6.9785,6.9885,6.9752,6.9885,270637.4086
2009-04-09 15:00:00,20.98,21.0,20.97,21.0,228422.1525600836,6.9885,6.9952,6.9852,6.9952,228422.1526
2009-04-09 15:05:00,21.0,21.0,20.99,21.0,300104.4932079415,6.9952,6.9952,6.9918,6.9952,300104.4932
2009-04-09 15:10:00,21.0,21.02,20.99,21.01,455172.4137931034,6.9952,7.0018,6.9918,6.9985,455172.4138
2009-04-09 15:15:00,21.02,21.04,21.01,21.04,310971.7868338558,7.0018,7.0085,6.9985,7.0085,310971.7868
2009-04-09 15:20:00,21.04,21.07,21.02,21.02,708672.9362591432,7.0085,7.0185,7.0018,7.0018,708672.9363
2009-04-09 15:25:00,21.02,21.04,21.02,21.03,455172.4137931034,7.0018,7.0085,7.0018,7.0051,455172.4138
2009-04-09 15:30:00,21.03,21.03,21.01,21.02,896969.6969696969,7.0051,7.0051,6.9985,7.0018,896969.697
2009-04-09 15:35:00,21.02,21.03,21.02,21.03,449111.8077324974,7.0018,7.0051,7.0018,7.0051,449111.8077
2009-04-09 15:40:00,21.03,21.04,20.97,21.01,702821.31661442,7.0051,7.0085,6.9852,6.9985,702821.3166
2009-04-09 15:45:00,21.01,21.05,21.0,21.04,533542.3197492163,6.9985,7.0118,6.9952,7.0085,533542.3197
2009-04-09 15:50:00,21.05,21.06,20.99,21.0,704284.2215256008,7.0118,7.0151,6.9918,6.9952,704284.2215
2009-04-09 15:55:00,21.0,21.06,21.0,21.06,854127.4817136886,6.9952,7.0151,6.9952,7.0151,854127.4817
2009-04-13 09:30:00,20.99,21.25,20.97,21.2,563636.3636363636,7.0548,7.1422,7.0481,7.1254,563636.3636
2009-04-13 09:35:00,21.2,21.22,21.06,21.09,571577.8474399163,7.1254,7.1321,7.0784,7.0885,571577.8474
2009-04-13 09:40:00,21.09,21.14,21.06,21.12,361755.4858934169,7.0885,7.1053,7.0784,7.0985,361755.4859
2009-04-13 09:45:00,21.13,21.22,21.1,21.22,415464.9947753396,7.1019,7.1321,7.0918,7.1321,415464.9948
2009-04-13 09:50:00,21.23,21.34,21.21,21.27,433228.84012539184,7.1355,7.1725,7.1288,7.149,433228.8401
2009-04-13 09:55:00,21.28,21.33,21.2,21.22,242215.25600835943,7.1523,7.1691,7.1254,7.1321,242215.256
2009-04-13 10:00:00,21.22,21.31,21.21,21.28,178892.37199582026,7.1321,7.1624,7.1288,7.1523,178892.372
2009-04-13 10:05:00,21.28,21.33,21.09,21.32,250365.7262277952,7.1523,7.1691,7.0885,7.1658,250365.7262
2009-04-13 10:10:00,21.32,21.39,21.3,21.37,368025.07836990594,7.1658,7.1893,7.159,7.1826,368025.0784
2009-04-13 10:15:00,21.36,21.41,21.35,21.37,405642.6332288401,7.1792,7.196,7.1758,7.1826,405642.6332
2009-04-13 10:20:00,21.37,21.37,21.29,21.32,263740.8568443051,7.1826,7.1826,7.1557,7.1658,263740.8568
2009-04-13 10:25:00,21.32,21.39,21.31,21.37,422361.5464994775,7.1658,7.1893,7.1624,7.1826,422361.5465
2009-04-13 10:30:00,21.37,21.43,21.35,21.39,331452.45559038664,7.1826,7.2027,7.1758,7.1893,331452.4556
2009-04-13 10:35:00,21.39,21.49,21.39,21.48,379728.31765935215,7.1893,7.2229,7.1893,7.2195,379728.3177
2009-04-13 10:40:00,21.48,21.48,21.43,21.43,312434.6917450366,7.2195,7.2195,7.2027,7.2027,312434.6917
2009-04-13 10:45:00,21.43,21.5,21.43,21.5,271264.3678160919,7.2027,7.2263,7.2027,7.2263,271264.3678
2009-04-13 10:50:00,21.51,21.53,21.5,21.5,283803.55276907,7.2296,7.2363,7.2263,7.2263,283803.5528
2009-04-13 10:55:00,21.5,21.5,21.44,21.46,198537.0950888192,7.2263,7.2263,7.2061,7.2128,198537.0951
2009-04-13 11:00:00,21.46,21.48,21.45,21.46,332079.41483803553,7.2128,7.2195,7.2095,7.2128,332079.4148
2009-04-13 11:05:00,21.46,21.48,21.45,21.46,509299.89550679206,7.2128,7.2195,7.2095,7.2128,509299.8955
2009-04-13 11:10:00,21.46,21.47,21.41,21.41,258934.16927899685,7.2128,7.2162,7.196,7.196,258934.1693
2009-04-13 11:15:00,21.41,21.44,21.4,21.41,282131.66144200624,7.196,7.2061,7.1926,7.196,282131.6614
2009-04-13 11:20:00,21.41,21.5,21.4,21.48,350679.20585161966,7.196,7.2263,7.1926,7.2195,350679.2059
2009-04-13 11:25:00,21.49,21.55,21.48,21.54,257471.2643678161,7.2229,7.2431,7.2195,7.2397,257471.2644
2009-04-13 11:30:00,21.54,21.54,21.49,21.5,421107.6280041797,7.2397,7.2397,7.2229,7.2263,421107.628
2009-04-13 11:35:00,21.5,21.5,21.47,21.48,114733.5423197492,7.2263,7.2263,7.2162,7.2195,114733.5423
2009-04-13 11:40:00,21.48,21.48,21.41,21.42,131034.48275862068,7.2195,7.2195,7.196,7.1994,131034.4828
2009-04-13 11:45:00,21.42,21.48,21.41,21.47,179937.3040752351,7.1994,7.2195,7.196,7.2162,179937.3041
2009-04-13 11:50:00,21.47,21.47,21.43,21.44,127899.68652037616,7.2162,7.2162,7.2027,7.2061,127899.6865
2009-04-13 11:55:00,21.44,21.46,21.41,21.44,151097.17868338557,7.2061,7.2128,7.196,7.2061,151097.1787
2009-04-13 12:00:00,21.44,21.46,21.43,21.46,122257.05329153604,7.2061,7.2128,7.2027,7.2128,122257.0533
2009-04-13 12:05:00,21.46,21.47,21.45,21.47,97178.68338557992,7.2128,7.2162,7.2095,7.2162,97178.6834
2009-04-13 12:10:00,21.47,21.48,21.45,21.45,100104.49320794149,7.2162,7.2195,7.2095,7.2095,100104.4932
2009-04-13 12:15:00,21.45,21.45,21.44,21.44,55590.38662486938,7.2095,7.2095,7.2061,7.2061,55590.3866
2009-04-13 12:20:00,21.43,21.45,21.42,21.45,243051.2016718913,7.2027,7.2095,7.1994,7.2095,243051.2017
2009-04-13 12:25:00,21.45,21.45,21.4,21.41,131661.4420062696,7.2095,7.2095,7.1926,7.196,131661.442
2009-04-13 12:30:00,21.41,21.42,21.4,21.42,115151.51515151517,7.196,7.1994,7.1926,7.1994,115151.5152
2009-04-13 12:35:00,21.42,21.42,21.34,21.35,476907.00104493205,7.1994,7.1994,7.1725,7.1758,476907.001
2009-04-13 12:40:00,21.35,21.36,21.34,21.36,119540.22988505747,7.1758,7.1792,7.1725,7.1792,119540.2299
2009-04-13 12:45:00,21.36,21.41,21.35,21.41,108881.92267502612,7.1792,7.196,7.1758,7.196,108881.9227
2009-04-13 12:50:00,21.4,21.42,21.4,21.42,184952.9780564264,7.1926,7.1994,7.1926,7.1994,184952.9781
2009-04-13 12:55:00,21.41,21.41,21.39,21.41,122884.01253918494,7.196,7.196,7.1893,7.196,122884.0125
2009-04-13 13:00:00,21.41,21.42,21.4,21.41,246394.9843260188,7.196,7.1994,7.1926,7.196,246394.9843
2009-04-13 13:05:00,21.41,21.42,21.4,21.4,75026.12330198537,7.196,7.1994,7.1926,7.1926,75026.1233
2009-04-13 13:10:00,21.4,21.4,21.4,21.4,49529.780564263325,7.1926,7.1926,7.1926,7.1926,49529.7806
2009-04-13 13:15:00,21.4,21.4,21.38,21.4,78996.86520376176,7.1926,7.1926,7.1859,7.1926,78996.8652
2009-04-13 13:20:00,21.4,21.44,21.39,21.4,161964.4723092999,7.1926,7.2061,7.1893,7.1926,161964.4723
2009-04-13 13:25:00,21.4,21.42,21.37,21.37,175339.60292580983,7.1926,7.1994,7.1826,7.1826,175339.6029
2009-04-13 13:30:00,21.37,21.4,21.37,21.39,141692.78996865204,7.1826,7.1926,7.1826,7.1893,141692.79
2009-04-13 13:35:00,21.39,21.4,21.36,21.37,156112.8526645768,7.1893,7.1926,7.1792,7.1826,156112.8527
2009-04-13 13:40:00,21.37,21.37,21.34,21.35,126227.79519331244,7.1826,7.1826,7.1725,7.1758,126227.7952
2009-04-13 13:45:00,21.35,21.36,21.34,21.35,112434.69174503656,7.1758,7.1792,7.1725,7.1758,112434.6917
2009-04-13 13:50:00,21.36,21.38,21.35,21.37,94461.85997910135,7.1792,7.1859,7.1758,7.1826,94461.86
2009-04-13 13:55:00,21.37,21.37,21.36,21.36,61233.01985370951,7.1826,7.1826,7.1792,7.1792,61233.0199
2009-04-13 14:00:00,21.36,21.36,21.34,21.35,157366.7711598746,7.1792,7.1792,7.1725,7.1758,157366.7712
2009-04-13 14:05:00,21.35,21.38,21.33,21.36,503448.2758620689,7.1758,7.1859,7.1691,7.1792,503448.2759
2009-04-13 14:10:00,21.36,21.37,21.34,21.36,101567.39811912226,7.1792,7.1826,7.1725,7.1792,101567.3981
2009-04-13 14:15:00,21.36,21.36,21.32,21.34,117450.36572622778,7.1792,7.1792,7.1658,7.1725,117450.3657
2009-04-13 14:20:00,21.34,21.35,21.34,21.34,109717.868338558,7.1725,7.1758,7.1725,7.1725,109717.8683
2009-04-13 14:25:00,21.34,21.36,21.33,21.35,106374.08568443052,7.1725,7.1792,7.1691,7.1758,106374.0857
2009-04-13 14:30:00,21.35,21.37,21.33,21.36,200626.9592476489,7.1758,7.1826,7.1691,7.1792,200626.9592
2009-04-13 14:35:00,21.36,21.37,21.34,21.36,154649.94775339603,7.1792,7.1826,7.1725,7.1792,154649.9478
2009-04-13 14:40:00,21.36,21.37,21.34,21.36,119958.2027168234,7.1792,7.1826,7.1725,7.1792,119958.2027
2009-04-13 14:45:00,21.36,21.37,21.32,21.32,189759.66562173457,7.1792,7.1826,7.1658,7.1658,189759.6656
2009-04-13 14:50:00,21.32,21.33,21.31,21.32,127690.7001044932,7.1658,7.1691,7.1624,7.1658,127690.7001
2009-04-13 14:55:00,21.32,21.32,21.29,21.3,246394.9843260188,7.1658,7.1658,7.1557,7.159,246394.9843
2009-04-13 15:00:00,21.3,21.33,21.27,21.31,415047.02194357367,7.159,7.1691,7.149,7.1624,415047.0219
2009-04-13 15:05:00,21.31,21.32,21.3,21.31,175548.58934169277,7.1624,7.1658,7.159,7.1624,175548.5893
2009-04-13 15:10:00,21.31,21.32,21.27,21.28,425496.3427377221,7.1624,7.1658,7.149,7.1523,425496.3427
2009-04-13 15:15:00,21.28,21.29,21.25,21.27,317659.3521421108,7.1523,7.1557,7.1422,7.149,317659.3521
2009-04-13 15:20:00,21.27,21.28,21.24,21.24,397701.1494252873,7.149,7.1523,7.1389,7.1389,397701.1494
2009-04-13 15:25:00,21.24,21.25,21.23,21.23,291745.0365726228,7.1389,7.1422,7.1355,7.1355,291745.0366
2009-04-13 15:30:00,21.23,21.26,21.2,21.26,489864.1588296761,7.1355,7.1456,7.1254,7.1456,489864.1588
2009-04-13 15:35:00,21.25,21.3,21.25,21.29,466457.6802507837,7.1422,7.159,7.1422,7.1557,466457.6803
2009-04-13 15:40:00,21.29,21.3,21.24,21.28,380564.263322884,7.1557,7.159,7.1389,7.1523,380564.2633
2009-04-13 15:45:00,21.28,21.3,21.27,21.27,383072.1003134796,7.1523,7.159,7.149,7.149,383072.1003
2009-04-13 15:50:00,21.27,21.3,21.25,21.28,599791.013584117,7.149,7.159,7.1422,7.1523,599791.0136
2009-04-13 15:55:00,21.27,21.28,21.22,21.23,1022570.5329153604,7.149,7.1523,7.1321,7.1355,1022570.5329
2009-04-14 09:30:00,21.42,21.43,21.17,21.25,700940.4388714733,7.1994,7.2027,7.1153,7.1422,700940.4389
2009-04-14 09:35:00,21.25,21.36,21.23,21.36,1030303.0303030304,7.1422,7.1792,7.1355,7.1792,1030303.0303
2009-04-14 09:40:00,21.36,21.36,21.27,21.35,561128.526645768,7.1792,7.1792,7.149,7.1758,561128.5266
2009-04-14 09:45:00,21.35,21.36,21.3,21.31,292371.99582027167,7.1758,7.1792,7.159,7.1624,292371.9958
2009-04-14 09:50:00,21.3,21.31,21.17,21.22,441797.2831765935,7.159,7.1624,7.1153,7.1321,441797.2832
2009-04-14 09:55:00,21.22,21.36,21.22,21.31,416718.9132706374,7.1321,7.1792,7.1321,7.1624,416718.9133
2009-04-14 10:00:00,21.31,21.33,21.23,21.3,284430.5120167189,7.1624,7.1691,7.1355,7.159,284430.512
2009-04-14 10:05:00,21.29,21.35,21.29,21.33,293834.90073145245,7.1557,7.1758,7.1557,7.1691,293834.9007
2009-04-14 10:10:00,21.33,21.39,21.33,21.35,240334.3782654128,7.1691,7.1893,7.1691,7.1758,240334.3783
2009-04-14 10:15:00,21.35,21.36,21.31,21.32,231765.93521421103,7.1758,7.1792,7.1624,7.1658,231765.9352
2009-04-14 10:20:00,21.32,21.34,21.29,21.3,143991.6405433647,7.1658,7.1725,7.1557,7.159,143991.6405
2009-04-14 10:25:00,21.31,21.32,21.28,21.31,300104.4932079415,7.1624,7.1658,7.1523,7.1624,300104.4932
2009-04-14 10:30:00,21.31,21.32,21.27,21.28,241797.2831765935,7.1624,7.1658,7.149,7.1523,241797.2832
2009-04-14 10:35:00,21.28,21.37,21.28,21.33,670428.4221525601,7.1523,7.1826,7.1523,7.1691,670428.4222
2009-04-14 10:40:00,21.33,21.34,21.28,21.34,236363.63636363635,7.1691,7.1725,7.1523,7.1725,236363.6364
2009-04-14 10:45:00,21.34,21.37,21.32,21.37,217554.8589341693,7.1725,7.1826,7.1658,7.1826,217554.8589
2009-04-14 10:50:00,21.38,21.47,21.37,21.46,353605.0156739812,7.1859,7.2162,7.1826,7.2128,353605.0157
2009-04-14 10:55:00,21.47,21.48,21.41,21.43,361337.51306165097,7.2162,7.2195,7.196,7.2027,361337.5131
2009-04-14 11:00:00,21.43,21.47,21.42,21.42,219644.72309299896,7.2027,7.2162,7.1994,7.1994,219644.7231
2009-04-14 11:05:00,21.42,21.43,21.36,21.4,232601.8808777429,7.1994,7.2027,7.1792,7.1926,232601.8809
2009-04-14 11:10:00,21.4,21.41,21.38,21.39,212957.157784744,7.1926,7.196,7.1859,7.1893,212957.1578
2009-04-14 11:15:00,21.39,21.39,21.34,21.34,249320.7941483804,7.1893,7.1893,7.1725,7.1725,249320.7941
2009-04-14 11:20:00,21.34,21.35,21.32,21.35,145454.54545454544,7.1725,7.1758,7.1658,7.1758,145454.5455
2009-04-14 11:25:00,21.35,21.35,21.32,21.33,184117.03239289444,7.1758,7.1758,7.1658,7.1691,184117.0324
2009-04-14 11:30:00,21.33,21.36,21.33,21.35,262695.9247648903,7.1691,7.1792,7.1691,7.1758,262695.9248
2009-04-14 11:35:00,21.36,21.36,21.31,21.31,314733.5423197492,7.1792,7.1792,7.1624,7.1624,314733.5423
2009-04-14 11:40:00,21.31,21.31,21.26,21.26,377220.4806687565,7.1624,7.1624,7.1456,7.1456,377220.4807
2009-04-14 11:45:00,21.27,21.27,21.23,21.23,337304.0752351097,7.149,7.149,7.1355,7.1355,337304.0752
2009-04-14 11:50:00,21.23,21.24,21.19,21.2,240752.35109717867,7.1355,7.1389,7.1221,7.1254,240752.3511
2009-04-14 11:55:00,21.2,21.2,21.18,21.2,294043.8871473354,7.1254,7.1254,7.1187,7.1254,294043.8871
2009-04-14 12:00:00,21.2,21.24,21.16,21.17,331661.4420062696,7.1254,7.1389,7.112,7.1153,331661.442
2009-04-14 12:05:00,21.17,21.22,21.16,21.22,289028.2131661442,7.1153,7.1321,7.112,7.1321,289028.2132
2009-04-14 12:10:00,21.22,21.25,21.18,21.22,240961.33751306165,7.1321,7.1422,7.1187,7.1321,240961.3375
2009-04-14 12:15:00,21.22,21.23,21.19,21.19,198537.0950888192,7.1321,7.1355,7.1221,7.1221,198537.0951
2009-04-14 12:20:00,21.19,21.24,21.15,21.22,261233.0198537095,7.1221,7.1389,7.1086,7.1321,261233.0199
2009-04-14 12:25:00,21.22,21.27,21.22,21.27,133960.29258098223,7.1321,7.149,7.1321,7.149,133960.2926
2009-04-14 12:30:00,21.27,21.29,21.26,21.29,168861.02403343783,7.149,7.1557,7.1456,7.1557,168861.024
2009-04-14 12:35:00,21.29,21.29,21.28,21.29,173876.69801462904,7.1557,7.1557,7.1523,7.1557,173876.698
2009-04-14 12:40:00,21.29,21.29,21.27,21.29,121421.10762800416,7.1557,7.1557,7.149,7.1557,121421.1076
2009-04-14 12:45:00,21.29,21.29,21.2,21.24,176802.50783699058,7.1557,7.1557,7.1254,7.1389,176802.5078
2009-04-14 12:50:00,21.24,21.28,21.24,21.25,84639.49843260187,7.1389,7.1523,7.1389,7.1422,84639.4984
2009-04-14 12:55:00,21.24,21.25,21.21,21.21,128944.618599791,7.1389,7.1422,7.1288,7.1288,128944.6186
2009-04-14 13:00:00,21.21,21.23,21.18,21.19,172413.79310344826,7.1288,7.1355,7.1187,7.1221,172413.7931
2009-04-14 13:05:00,21.19,21.19,21.17,21.19,205433.6468129572,7.1221,7.1221,7.1153,7.1221,205433.6468
2009-04-14 13:10:00,21.18,21.22,21.16,21.18,356321.83908045973,7.1187,7.1321,7.112,7.1187,356321.8391
2009-04-14 13:15:00,21.18,21.19,21.15,21.15,192685.4754440961,7.1187,7.1221,7.1086,7.1086,192685.4754
2009-04-14 13:20:00,21.15,21.16,21.15,21.15,230721.00313479625,7.1086,7.112,7.1086,7.1086,230721.0031
2009-04-14 13:25:00,21.15,21.18,21.13,21.16,331452.45559038664,7.1086,7.1187,7.1019,7.112,331452.4556
2009-04-14 13:30:00,21.16,21.23,21.16,21.16,190386.6248693835,7.112,7.1355,7.112,7.112,190386.6249
2009-04-14 13:35:00,21.16,21.21,21.15,21.2,141065.83072100312,7.112,7.1288,7.1086,7.1254,141065.8307
2009-04-14 13:40:00,21.21,21.25,21.2,21.24,190595.61128526644,7.1288,7.1422,7.1254,7.1389,190595.6113
2009-04-14 13:45:00,21.24,21.24,21.2,21.22,127481.71368861024,7.1389,7.1389,7.1254,7.1321,127481.7137
2009-04-14 13:50:00,21.22,21.24,21.21,21.22,128317.6593521421,7.1321,7.1389,7.1288,7.1321,128317.6594
2009-04-14 13:55:00,21.22,21.25,21.2,21.25,204388.71473354232,7.1321,7.1422,7.1254,7.1422,204388.7147
2009-04-14 14:00:00,21.25,21.28,21.24,21.25,216091.9540229885,7.1422,7.1523,7.1389,7.1422,216091.954
2009-04-14 14:05:00,21.25,21.25,21.23,21.24,244514.1065830721,7.1422,7.1422,7.1355,7.1389,244514.1066
2009-04-14 14:10:00,21.25,21.35,21.24,21.34,278578.8923719958,7.1422,7.1758,7.1389,7.1725,278578.8924
2009-04-14 14:15:00,21.34,21.37,21.33,21.35,259770.11494252871,7.1725,7.1826,7.1691,7.1758,259770.1149
2009-04-14 14:20:00,21.35,21.39,21.35,21.37,257053.2915360501,7.1758,7.1893,7.1758,7.1826,257053.2915
2009-04-14 14:25:00,21.37,21.39,21.37,21.37,351097.17868338554,7.1826,7.1893,7.1826,7.1826,351097.1787
2009-04-14 14:30:00,21.38,21.38,21.34,21.34,182654.1274817137,7.1859,7.1859,7.1725,7.1725,182654.1275
2009-04-14 14:35:00,21.35,21.35,21.29,21.29,463531.8704284221,7.1758,7.1758,7.1557,7.1557,463531.8704
2009-04-14 14:40:00,21.29,21.32,21.28,21.29,337095.0888192267,7.1557,7.1658,7.1523,7.1557,337095.0888
2009-04-14 14:45:00,21.29,21.31,21.28,21.3,315151.51515151514,7.1557,7.1624,7.1523,7.159,315151.5152
2009-04-14 14:50:00,21.3,21.3,21.26,21.28,375757.57575757575,7.159,7.159,7.1456,7.1523,375757.5758
2009-04-14 14:55:00,21.28,21.29,21.25,21.29,259143.15569487985,7.1523,7.1557,7.1422,7.1557,259143.1557
2009-04-14 15:00:00,21.29,21.3,21.26,21.28,271891.3270637409,7.1557,7.159,7.1456,7.1523,271891.3271
2009-04-14 15:05:00,21.28,21.29,21.26,21.26,183281.08672936252,7.1523,7.1557,7.1456,7.1456,183281.0867
2009-04-14 15:10:00,21.26,21.29,21.25,21.28,426332.2884012539,7.1456,7.1557,7.1422,7.1523,426332.2884
2009-04-14 15:15:00,21.28,21.36,21.26,21.32,525809.8223615465,7.1523,7.1792,7.1456,7.1658,525809.8224
2009-04-14 15:20:00,21.32,21.32,21.23,21.25,759247.6489028212,7.1658,7.1658,7.1355,7.1422,759247.6489
2009-04-14 15:25:00,21.25,21.28,21.24,21.25,704075.2351097178,7.1422,7.1523,7.1389,7.1422,704075.2351
2009-04-14 15:30:00,21.25,21.31,21.24,21.3,485057.4712643678,7.1422,7.1624,7.1389,7.159,485057.4713
2009-04-14 15:35:00,21.3,21.4,21.29,21.39,699059.5611285266,7.159,7.1926,7.1557,7.1893,699059.5611
2009-04-14 15:40:00,21.39,21.4,21.37,21.37,613793.1034482758,7.1893,7.1926,7.1826,7.1826,613793.1034
2009-04-14 15:45:00,21.37,21.48,21.37,21.41,796238.2445141065,7.1826,7.2195,7.1826,7.196,796238.2445
2009-04-14 15:50:00,21.41,21.47,21.38,21.43,1112643.6781609196,7.196,7.2162,7.1859,7.2027,1112643.6782
2009-04-14 15:55:00,21.43,21.49,21.36,21.41,1329362.591431557,7.2027,7.2229,7.1792,7.196,1329362.5914
2009-04-15 09:30:00,20.8,21.15,20.74,20.96,2193521.421107628,6.991,7.1086,6.9708,7.0448,2193521.4211
2009-04-15 09:35:00,20.97,20.97,20.58,20.61,2862904.9111807733,7.0481,7.0481,6.917,6.9271,2862904.9112
2009-04-15 09:40:00,20.62,20.75,20.5,20.58,1952142.1107628003,6.9305,6.9742,6.8902,6.917,1952142.1108
2009-04-15 09:45:00,20.58,20.59,20.1,20.29,2146917.4503657264,6.917,6.9204,6.7557,6.8196,2146917.4504
2009-04-15 09:50:00,20.3,20.43,20.13,20.39,1907419.0177638447,6.8229,6.8666,6.7658,6.8532,1907419.0178
2009-04-15 09:55:00,20.39,20.49,20.34,20.46,1166980.146290491,6.8532,6.8868,6.8364,6.8767,1166980.1463
2009-04-15 10:00:00,20.46,20.64,20.45,20.61,1446603.9707419018,6.8767,6.9372,6.8733,6.9271,1446603.9707
2009-04-15 10:05:00,20.61,20.65,20.51,20.59,842215.2560083594,6.9271,6.9406,6.8935,6.9204,842215.256
2009-04-15 10:10:00,20.59,20.61,20.49,20.55,702403.3437826541,6.9204,6.9271,6.8868,6.907,702403.3438
2009-04-15 10:15:00,20.55,20.6,20.54,20.58,770114.9425287356,6.907,6.9238,6.9036,6.917,770114.9425
2009-04-15 10:20:00,20.57,20.59,20.47,20.48,603343.7826541275,6.9137,6.9204,6.8801,6.8834,603343.7827
2009-04-15 10:25:00,20.48,20.48,20.3,20.33,1160710.553814002,6.8834,6.8834,6.8229,6.833,1160710.5538
2009-04-15 10:30:00,20.33,20.46,20.31,20.41,784117.0323928944,6.833,6.8767,6.8263,6.8599,784117.0324
2009-04-15 10:35:00,20.41,20.44,20.35,20.36,418390.8045977011,6.8599,6.87,6.8397,6.8431,418390.8046
2009-04-15 10:40:00,20.36,20.38,20.32,20.35,476698.0146290491,6.8431,6.8498,6.8297,6.8397,476698.0146
2009-04-15 10:45:00,20.35,20.35,20.26,20.34,748380.355276907,6.8397,6.8397,6.8095,6.8364,748380.3553
2009-04-15 10:50:00,20.33,20.34,20.25,20.28,734169.2789968651,6.833,6.8364,6.8061,6.8162,734169.279
2009-04-15 10:55:00,20.28,20.39,20.27,20.33,602716.8234064785,6.8162,6.8532,6.8128,6.833,602716.8234
2009-04-15 11:00:00,20.33,20.38,20.33,20.37,341692.789968652,6.833,6.8498,6.833,6.8465,341692.79
2009-04-15 11:05:00,20.36,20.39,20.35,20.36,572204.8066875653,6.8431,6.8532,6.8397,6.8431,572204.8067
2009-04-15 11:10:00,20.36,20.48,20.36,20.44,664367.816091954,6.8431,6.8834,6.8431,6.87,664367.8161
2009-04-15 11:15:00,20.44,20.48,20.37,20.47,613584.1170323929,6.87,6.8834,6.8465,6.8801,613584.117
2009-04-15 11:20:00,20.47,20.47,20.35,20.46,621316.6144200626,6.8801,6.8801,6.8397,6.8767,621316.6144
2009-04-15 11:25:00,20.46,20.48,20.42,20.46,397492.1630094044,6.8767,6.8834,6.8633,6.8767,397492.163
2009-04-15 11:30:00,20.46,20.46,20.41,20.41,231765.93521421103,6.8767,6.8767,6.8599,6.8599,231765.9352
2009-04-15 11:35:00,20.41,20.43,20.37,20.4,232392.89446186,6.8599,6.8666,6.8465,6.8565,232392.8945
2009-04-15 11:40:00,20.4,20.44,20.39,20.41,385997.9101358412,6.8565,6.87,6.8532,6.8599,385997.9101
2009-04-15 11:45:00,20.41,20.41,20.39,20.4,224660.39707419017,6.8599,6.8599,6.8532,6.8565,224660.3971
2009-04-15 11:50:00,20.4,20.41,20.34,20.36,654754.4409613375,6.8565,6.8599,6.8364,6.8431,654754.441
2009-04-15 11:55:00,20.36,20.4,20.36,20.37,660815.0470219435,6.8431,6.8565,6.8431,6.8465,660815.047
2009-04-15 12:00:00,20.37,20.37,20.28,20.28,476907.00104493205,6.8465,6.8465,6.8162,6.8162,476907.001
2009-04-15 12:05:00,20.28,20.32,20.25,20.25,303448.2758620689,6.8162,6.8297,6.8061,6.8061,303448.2759
2009-04-15 12:10:00,20.25,20.34,20.25,20.3,465830.7210031348,6.8061,6.8364,6.8061,6.8229,465830.721
2009-04-15 12:15:00,20.3,20.31,20.27,20.28,585997.9101358411,6.8229,6.8263,6.8128,6.8162,585997.9101
2009-04-15 12:20:00,20.28,20.29,20.23,20.28,585997.9101358411,6.8162,6.8196,6.7994,6.8162,585997.9101
2009-04-15 12:25:00,20.28,20.28,20.22,20.24,334378.2654127481,6.8162,6.8162,6.796,6.8028,334378.2654
2009-04-15 12:30:00,20.24,20.24,20.16,20.16,652873.5632183908,6.8028,6.8028,6.7759,6.7759,652873.5632
2009-04-15 12:35:00,20.16,20.18,20.13,20.13,535214.21107628,6.7759,6.7826,6.7658,6.7658,535214.2111
2009-04-15 12:40:00,20.13,20.16,20.1,20.15,529153.6050156739,6.7658,6.7759,6.7557,6.7725,529153.605
2009-04-15 12:45:00,20.15,20.21,20.14,20.16,411494.2528735632,6.7725,6.7927,6.7692,6.7759,411494.2529
2009-04-15 12:50:00,20.16,20.19,20.14,20.18,366771.15987460816,6.7759,6.786,6.7692,6.7826,366771.1599
2009-04-15 12:55:00,20.18,20.19,20.13,20.14,788923.7199582027,6.7826,6.786,6.7658,6.7692,788923.72
2009-04-15 13:00:00,20.14,20.16,20.12,20.14,503239.289446186,6.7692,6.7759,6.7624,6.7692,503239.2894
2009-04-15 13:05:00,20.14,20.16,20.12,20.14,326645.76802507835,6.7692,6.7759,6.7624,6.7692,326645.768
2009-04-15 13:10:00,20.14,20.17,20.13,20.17,319749.21630094043,6.7692,6.7792,6.7658,6.7792,319749.2163
2009-04-15 13:15:00,20.16,20.17,20.12,20.12,488819.2267502612,6.7759,6.7792,6.7624,6.7624,488819.2268
2009-04-15 13:20:00,20.12,20.13,20.04,20.05,943991.6405433648,6.7624,6.7658,6.7355,6.7389,943991.6405
2009-04-15 13:25:00,20.05,20.1,20.04,20.09,513061.6509926855,6.7389,6.7557,6.7355,6.7523,513061.651
2009-04-15 13:30:00,20.1,20.1,20.05,20.06,280459.7701149425,6.7557,6.7557,6.7389,6.7423,280459.7701
2009-04-15 13:35:00,20.06,20.09,20.06,20.06,286520.3761755486,6.7423,6.7523,6.7423,6.7423,286520.3762
2009-04-15 13:40:00,20.06,20.11,20.06,20.1,727899.6865203761,6.7423,6.7591,6.7423,6.7557,727899.6865
2009-04-15 13:45:00,20.1,20.19,20.1,20.16,755903.8662486938,6.7557,6.786,6.7557,6.7759,755903.8662
2009-04-15 13:50:00,20.16,20.17,20.12,20.12,598537.0950888192,6.7759,6.7792,6.7624,6.7624,598537.0951
2009-04-15 13:55:00,20.12,20.14,20.1,20.12,385997.9101358412,6.7624,6.7692,6.7557,6.7624,385997.9101
2009-04-15 14:00:00,20.12,20.16,20.1,20.15,410867.2936259143,6.7624,6.7759,6.7557,6.7725,410867.2936
2009-04-15 14:05:00,20.16,20.22,20.15,20.2,749216.3009404389,6.7759,6.796,6.7725,6.7893,749216.3009
2009-04-15 14:10:00,20.19,20.26,20.19,20.22,778683.3855799373,6.786,6.8095,6.786,6.796,778683.3856
2009-04-15 14:15:00,20.22,20.26,20.22,20.24,524973.8766980146,6.796,6.8095,6.796,6.8028,524973.8767
2009-04-15 14:20:00,20.24,20.26,20.17,20.19,661859.9791013584,6.8028,6.8095,6.7792,6.786,661859.9791
2009-04-15 14:25:00,20.19,20.2,20.13,20.13,419017.76384535,6.786,6.7893,6.7658,6.7658,419017.7638
2009-04-15 14:30:00,20.13,20.23,20.12,20.2,382445.1410658307,6.7658,6.7994,6.7624,6.7893,382445.1411
2009-04-15 14:35:00,20.21,20.26,20.2,20.26,480459.7701149425,6.7927,6.8095,6.7893,6.8095,480459.7701
2009-04-15 14:40:00,20.26,20.35,20.26,20.31,702194.3573667711,6.8095,6.8397,6.8095,6.8263,702194.3574
2009-04-15 14:45:00,20.3,20.34,20.29,20.33,507210.0313479624,6.8229,6.8364,6.8196,6.833,507210.0313
2009-04-15 14:50:00,20.33,20.34,20.31,20.33,367816.091954023,6.833,6.8364,6.8263,6.833,367816.092
2009-04-15 14:55:00,20.33,20.36,20.3,20.33,742946.7084639498,6.833,6.8431,6.8229,6.833,742946.7085
2009-04-15 15:00:00,20.33,20.35,20.32,20.35,326854.75444096135,6.833,6.8397,6.8297,6.8397,326854.7544
2009-04-15 15:05:00,20.35,20.36,20.29,20.33,615047.0219435736,6.8397,6.8431,6.8196,6.833,615047.0219
2009-04-15 15:10:00,20.33,20.38,20.32,20.38,314733.5423197492,6.833,6.8498,6.8297,6.8498,314733.5423
2009-04-15 15:15:00,20.37,20.41,20.36,20.41,342319.7492163009,6.8465,6.8599,6.8431,6.8599,342319.7492
2009-04-15 15:20:00,20.41,20.46,20.37,20.44,665830.7210031347,6.8599,6.8767,6.8465,6.87,665830.721
2009-04-15 15:25:00,20.44,20.44,20.33,20.34,535005.224660397,6.87,6.87,6.833,6.8364,535005.2247
2009-04-15 15:30:00,20.34,20.35,20.33,20.34,573458.7251828631,6.8364,6.8397,6.833,6.8364,573458.7252
2009-04-15 15:35:00,20.34,20.36,20.29,20.33,496760.710553814,6.8364,6.8431,6.8196,6.833,496760.7106
2009-04-15 15:40:00,20.33,20.44,20.33,20.34,531452.4555903866,6.833,6.87,6.833,6.8364,531452.4556
2009-04-15 15:45:00,20.34,20.36,20.29,20.36,564263.3228840125,6.8364,6.8431,6.8196,6.8431,564263.3229
2009-04-15 15:50:00,20.36,20.4,20.35,20.38,759456.6353187043,6.8431,6.8565,6.8397,6.8498,759456.6353
2009-04-15 15:55:00,20.38,20.41,20.36,20.4,1054336.4681295715,6.8498,6.8599,6.8431,6.8565,1054336.4681
2009-04-16 09:30:00,20.58,20.62,20.38,20.39,1156948.7983281086,6.917,6.9305,6.8498,6.8532,1156948.7983
2009-04-16 09:35:00,20.38,20.53,20.34,20.5,752351.0971786834,6.8498,6.9002,6.8364,6.8902,752351.0972
2009-04-16 09:40:00,20.5,20.56,20.47,20.54,742946.7084639498,6.8902,6.9103,6.8801,6.9036,742946.7085
2009-04-16 09:45:00,20.53,20.61,20.5,20.52,647230.9299895506,6.9002,6.9271,6.8902,6.8969,647230.93
2009-04-16 09:50:00,20.52,20.55,20.49,20.53,431974.921630094,6.8969,6.907,6.8868,6.9002,431974.9216
2009-04-16 09:55:00,20.53,20.54,20.5,20.53,236154.64994775332,6.9002,6.9036,6.8902,6.9002,236154.6499
2009-04-16 10:00:00,20.53,20.56,20.49,20.49,533751.3061650993,6.9002,6.9103,6.8868,6.8868,533751.3062
2009-04-16 10:05:00,20.49,20.51,20.48,20.48,321003.1347962382,6.8868,6.8935,6.8834,6.8834,321003.1348
2009-04-16 10:10:00,20.49,20.49,20.38,20.47,343155.6948798328,6.8868,6.8868,6.8498,6.8801,343155.6949
2009-04-16 10:15:00,20.46,20.49,20.44,20.45,230721.00313479625,6.8767,6.8868,6.87,6.8733,230721.0031
2009-04-16 10:20:00,20.44,20.44,20.36,20.36,359038.66248693835,6.87,6.87,6.8431,6.8431,359038.6625
2009-04-16 10:25:00,20.36,20.39,20.24,20.27,608359.4566353187,6.8431,6.8532,6.8028,6.8128,608359.4566
2009-04-16 10:30:00,20.27,20.36,20.25,20.25,443887.1473354232,6.8128,6.8431,6.8061,6.8061,443887.1473
2009-04-16 10:35:00,20.25,20.33,20.22,20.31,445141.065830721,6.8061,6.833,6.796,6.8263,445141.0658
2009-04-16 10:40:00,20.31,20.34,20.27,20.3,341065.8307210031,6.8263,6.8364,6.8128,6.8229,341065.8307
2009-04-16 10:45:00,20.3,20.53,20.27,20.28,279623.8244514107,6.8229,6.9002,6.8128,6.8162,279623.8245
2009-04-16 10:50:00,20.28,20.37,20.28,20.36,355067.92058516195,6.8162,6.8465,6.8162,6.8431,355067.9206
2009-04-16 10:55:00,20.36,20.36,20.32,20.32,449738.7669801463,6.8431,6.8431,6.8297,6.8297,449738.767
2009-04-16 11:00:00,20.32,20.38,20.31,20.34,337304.0752351097,6.8297,6.8498,6.8263,6.8364,337304.0752
2009-04-16 11:05:00,20.34,20.34,20.29,20.32,228422.1525600836,6.8364,6.8364,6.8196,6.8297,228422.1526
2009-04-16 11:10:00,20.32,20.33,20.29,20.31,403134.7962382445,6.8297,6.833,6.8196,6.8263,403134.7962
2009-04-16 11:15:00,20.31,20.31,20.29,20.29,181191.2225705329,6.8263,6.8263,6.8196,6.8196,181191.2226
2009-04-16 11:20:00,20.29,20.29,20.24,20.24,336468.1295715778,6.8196,6.8196,6.8028,6.8028,336468.1296
2009-04-16 11:25:00,20.24,20.25,20.23,20.25,157366.7711598746,6.8028,6.8061,6.7994,6.8061,157366.7712
2009-04-16 11:30:00,20.25,20.29,20.25,20.25,167189.13270637408,6.8061,6.8196,6.8061,6.8061,167189.1327
2009-04-16 11:35:00,20.25,20.28,20.25,20.27,197910.13584117035,6.8061,6.8162,6.8061,6.8128,197910.1358
2009-04-16 11:40:00,20.28,20.28,20.25,20.28,168443.0512016719,6.8162,6.8162,6.8061,6.8162,168443.0512
2009-04-16 11:45:00,20.27,20.34,20.27,20.29,211703.23928944612,6.8128,6.8364,6.8128,6.8196,211703.2393
2009-04-16 11:50:00,20.29,20.33,20.27,20.32,105956.11285266458,6.8196,6.833,6.8128,6.8297,105956.1129
2009-04-16 11:55:00,20.32,20.33,20.29,20.31,127063.7408568443,6.8297,6.833,6.8196,6.8263,127063.7409
2009-04-16 12:00:00,20.31,20.34,20.3,20.31,274190.1776384535,6.8263,6.8364,6.8229,6.8263,274190.1776
2009-04-16 12:05:00,20.31,20.34,20.3,20.31,287983.2810867294,6.8263,6.8364,6.8229,6.8263,287983.2811
2009-04-16 12:10:00,20.31,20.35,20.31,20.35,279623.8244514107,6.8263,6.8397,6.8263,6.8397,279623.8245
2009-04-16 12:15:00,20.35,20.4,20.35,20.38,328735.632183908,6.8397,6.8565,6.8397,6.8498,328735.6322
2009-04-16 12:20:00,20.38,20.42,20.38,20.41,558202.7168234065,6.8498,6.8633,6.8498,6.8599,558202.7168
2009-04-16 12:25:00,20.41,20.42,20.39,20.41,204597.7011494253,6.8599,6.8633,6.8532,6.8599,204597.7011
2009-04-16 12:30:00,20.41,20.43,20.39,20.39,201044.93207941484,6.8599,6.8666,6.8532,6.8532,201044.9321
2009-04-16 12:35:00,20.38,20.39,20.37,20.38,90282.131661442,6.8498,6.8532,6.8465,6.8498,90282.1317
2009-04-16 12:40:00,20.38,20.42,20.38,20.38,239916.4054336468,6.8498,6.8633,6.8498,6.8498,239916.4054
2009-04-16 12:45:00,20.38,20.41,20.38,20.38,113688.61024033435,6.8498,6.8599,6.8498,6.8498,113688.6102
2009-04-16 12:50:00,20.38,20.39,20.34,20.35,122884.01253918494,6.8498,6.8532,6.8364,6.8397,122884.0125
2009-04-16 12:55:00,20.36,20.37,20.34,20.36,195402.2988505747,6.8431,6.8465,6.8364,6.8431,195402.2989
2009-04-16 13:00:00,20.35,20.35,20.34,20.35,129989.55067920584,6.8397,6.8397,6.8364,6.8397,129989.5507
2009-04-16 13:05:00,20.35,20.35,20.34,20.35,222361.54649947752,6.8397,6.8397,6.8364,6.8397,222361.5465
2009-04-16 13:10:00,20.35,20.35,20.34,20.35,308463.94984326017,6.8397,6.8397,6.8364,6.8397,308463.9498
2009-04-16 13:15:00,20.34,20.36,20.34,20.34,200417.97283176592,6.8364,6.8431,6.8364,6.8364,200417.9728
2009-04-16 13:20:00,20.34,20.36,20.34,20.34,104075.23510971786,6.8364,6.8431,6.8364,6.8364,104075.2351
2009-04-16 13:25:00,20.34,20.35,20.34,20.34,195402.2988505747,6.8364,6.8397,6.8364,6.8364,195402.2989
2009-04-16 13:30:00,20.34,20.34,20.32,20.33,329362.5914315569,6.8364,6.8364,6.8297,6.833,329362.5914
2009-04-16 13:35:00,20.33,20.34,20.32,20.33,367607.10553814,6.833,6.8364,6.8297,6.833,367607.1055
2009-04-16 13:40:00,20.32,20.34,20.28,20.29,208150.4702194357,6.8297,6.8364,6.8162,6.8196,208150.4702
2009-04-16 13:45:00,20.29,20.32,20.28,20.31,184952.9780564264,6.8196,6.8297,6.8162,6.8263,184952.9781
2009-04-16 13:50:00,20.3,20.31,20.26,20.27,256426.3322884013,6.8229,6.8263,6.8095,6.8128,256426.3323
2009-04-16 13:55:00,20.28,20.34,20.27,20.32,437826.54127481714,6.8162,6.8364,6.8128,6.8297,437826.5413
2009-04-16 14:00:00,20.31,20.34,20.31,20.33,512225.7053291536,6.8263,6.8364,6.8263,6.833,512225.7053
2009-04-16 14:05:00,20.33,20.38,20.33,20.34,235736.67711598743,6.833,6.8498,6.833,6.8364,235736.6771
2009-04-16 14:10:00,20.34,20.35,20.33,20.34,197701.1494252873,6.8364,6.8397,6.833,6.8364,197701.1494
2009-04-16 14:15:00,20.35,20.38,20.34,20.35,358829.6760710553,6.8397,6.8498,6.8364,6.8397,358829.6761
2009-04-16 14:20:00,20.35,20.35,20.27,20.27,243469.17450365727,6.8397,6.8397,6.8128,6.8128,243469.1745
2009-04-16 14:25:00,20.27,20.3,20.27,20.28,306583.0721003135,6.8128,6.8229,6.8128,6.8162,306583.0721
2009-04-16 14:30:00,20.28,20.28,20.23,20.25,367816.091954023,6.8162,6.8162,6.7994,6.8061,367816.092
2009-04-16 14:35:00,20.25,20.34,20.25,20.31,272936.2591431557,6.8061,6.8364,6.8061,6.8263,272936.2591
2009-04-16 14:40:00,20.31,20.34,20.3,20.33,266875.65308254963,6.8263,6.8364,6.8229,6.833,266875.6531
2009-04-16 14:45:00,20.33,20.34,20.31,20.31,341692.789968652,6.833,6.8364,6.8263,6.8263,341692.79
2009-04-16 14:50:00,20.31,20.36,20.31,20.35,339184.9529780564,6.8263,6.8431,6.8263,6.8397,339184.953
2009-04-16 14:55:00,20.35,20.35,20.32,20.33,629258.0982236154,6.8397,6.8397,6.8297,6.833,629258.0982
2009-04-16 15:00:00,20.33,20.35,20.31,20.35,247648.90282131665,6.833,6.8397,6.8263,6.8397,247648.9028
2009-04-16 15:05:00,20.34,20.37,20.31,20.34,380564.263322884,6.8364,6.8465,6.8263,6.8364,380564.2633
2009-04-16 15:10:00,20.34,20.34,20.31,20.32,393103.448275862,6.8364,6.8364,6.8263,6.8297,393103.4483
2009-04-16 15:15:00,20.32,20.33,20.31,20.32,438035.5276907001,6.8297,6.833,6.8263,6.8297,438035.5277
2009-04-16 15:20:00,20.32,20.36,20.31,20.36,628422.1525600835,6.8297,6.8431,6.8263,6.8431,628422.1526
2009-04-16 15:25:00,20.35,20.36,20.32,20.33,562382.4451410659,6.8397,6.8431,6.8297,6.833,562382.4451
2009-04-16 15:30:00,20.32,20.36,20.32,20.36,521630.0940438871,6.8297,6.8431,6.8297,6.8431,521630.094
2009-04-16 15:35:00,20.36,20.48,20.36,20.47,496342.73772204807,6.8431,6.8834,6.8431,6.8801,496342.7377
2009-04-16 15:40:00,20.47,20.52,20.43,20.44,802507.8369905956,6.8801,6.8969,6.8666,6.87,802507.837
2009-04-16 15:45:00,20.44,20.51,20.44,20.51,695297.8056426332,6.87,6.8935,6.87,6.8935,695297.8056
2009-04-16 15:50:00,20.5,20.52,20.36,20.37,1102194.3573667712,6.8902,6.8969,6.8431,6.8465,1102194.3574
2009-04-16 15:55:00,20.37,20.43,20.36,20.41,1033646.8129571576,6.8465,6.8666,6.8431,6.8599,1033646.813
2009-04-17 09:30:00,20.52,20.73,20.41,20.58,4369487.983281086,6.8969,6.9675,6.8599,6.917,4369487.9833
2009-04-17 09:35:00,20.58,20.68,20.54,20.67,403343.78265412746,6.917,6.9507,6.9036,6.9473,403343.7827
2009-04-17 09:40:00,20.65,20.76,20.64,20.7,583908.0459770114,6.9406,6.9775,6.9372,6.9574,583908.046
2009-04-17 09:45:00,20.71,20.72,20.61,20.72,456426.33228840126,6.9607,6.9641,6.9271,6.9641,456426.3323
2009-04-17 09:50:00,20.72,20.84,20.72,20.84,649111.8077324973,6.9641,7.0044,6.9641,7.0044,649111.8077
2009-04-17 09:55:00,20.84,20.92,20.77,20.79,677742.946708464,7.0044,7.0313,6.9809,6.9876,677742.9467
2009-04-17 10:00:00,20.79,20.88,20.77,20.83,236781.6091954023,6.9876,7.0179,6.9809,7.0011,236781.6092
2009-04-17 10:05:00,20.83,20.93,20.82,20.92,307001.0449320794,7.0011,7.0347,6.9977,7.0313,307001.0449
2009-04-17 10:10:00,20.92,20.95,20.89,20.93,380146.2904911181,7.0313,7.0414,7.0212,7.0347,380146.2905
2009-04-17 10:15:00,20.92,20.94,20.88,20.93,184117.03239289444,7.0313,7.038,7.0179,7.0347,184117.0324
2009-04-17 10:20:00,20.93,20.94,20.85,20.85,517032.39289446187,7.0347,7.038,7.0078,7.0078,517032.3929
2009-04-17 10:25:00,20.85,20.86,20.82,20.84,215464.9947753396,7.0078,7.0111,6.9977,7.0044,215464.9948
2009-04-17 10:30:00,20.84,20.85,20.8,20.84,364890.2821316614,7.0044,7.0078,6.991,7.0044,364890.2821
2009-04-17 10:35:00,20.84,20.85,20.81,20.84,221943.5736677116,7.0044,7.0078,6.9943,7.0044,221943.5737
2009-04-17 10:40:00,20.84,20.85,20.78,20.78,197701.1494252873,7.0044,7.0078,6.9843,6.9843,197701.1494
2009-04-17 10:45:00,20.78,20.81,20.78,20.81,223406.4785788924,6.9843,6.9943,6.9843,6.9943,223406.4786
2009-04-17 10:50:00,20.81,20.85,20.81,20.84,262904.9111807732,6.9943,7.0078,6.9943,7.0044,262904.9112
2009-04-17 10:55:00,20.84,20.94,20.84,20.94,739184.9529780564,7.0044,7.038,7.0044,7.038,739184.953
2009-04-17 11:00:00,20.94,20.98,20.9,20.97,890073.145245559,7.038,7.0515,7.0246,7.0481,890073.1452
2009-04-17 11:05:00,20.97,20.97,20.93,20.93,504702.1943573668,7.0481,7.0481,7.0347,7.0347,504702.1944
2009-04-17 11:10:00,20.93,20.94,20.9,20.92,219226.750261233,7.0347,7.038,7.0246,7.0313,219226.7503
2009-04-17 11:15:00,20.92,20.96,20.92,20.94,396029.2580982236,7.0313,7.0448,7.0313,7.038,396029.2581
2009-04-17 11:20:00,20.94,20.95,20.92,20.93,222570.5329153605,7.038,7.0414,7.0313,7.0347,222570.5329
2009-04-17 11:25:00,20.93,20.96,20.93,20.96,167398.11912225705,7.0347,7.0448,7.0347,7.0448,167398.1191
2009-04-17 11:30:00,20.95,21.01,20.95,21.0,455381.4002089864,7.0414,7.0616,7.0414,7.0582,455381.4002
2009-04-17 11:35:00,21.0,21.01,20.96,20.96,209195.40229885056,7.0582,7.0616,7.0448,7.0448,209195.4023
2009-04-17 11:40:00,20.96,20.98,20.96,20.96,139602.92580982237,7.0448,7.0515,7.0448,7.0448,139602.9258
2009-04-17 11:45:00,20.96,20.99,20.96,20.97,254545.45454545453,7.0448,7.0548,7.0448,7.0481,254545.4545
2009-04-17 11:50:00,20.97,20.97,20.95,20.96,181609.19540229885,7.0481,7.0481,7.0414,7.0448,181609.1954
2009-04-17 11:55:00,20.96,20.97,20.95,20.97,207941.48380355275,7.0448,7.0481,7.0414,7.0481,207941.4838
2009-04-17 12:00:00,20.97,20.99,20.97,20.99,214002.08986415883,7.0481,7.0548,7.0481,7.0548,214002.0899
2009-04-17 12:05:00,20.98,20.99,20.97,20.98,178683.3855799373,7.0515,7.0548,7.0481,7.0515,178683.3856
2009-04-17 12:10:00,20.99,20.99,20.96,20.96,121839.0804597701,7.0548,7.0548,7.0448,7.0448,121839.0805
2009-04-17 12:15:00,20.96,20.98,20.91,20.91,190804.5977011494,7.0448,7.0515,7.028,7.028,190804.5977
2009-04-17 12:20:00,20.91,20.92,20.91,20.91,224451.4106583072,7.028,7.0313,7.028,7.028,224451.4107
2009-04-17 12:25:00,20.92,20.93,20.86,20.9,384743.9916405433,7.0313,7.0347,7.0111,7.0246,384743.9916
2009-04-17 12:30:00,20.91,20.91,20.84,20.87,185788.9237199582,7.028,7.028,7.0044,7.0145,185788.9237
2009-04-17 12:35:00,20.86,20.88,20.86,20.88,122675.02612330198,7.0111,7.0179,7.0111,7.0179,122675.0261
2009-04-17 12:40:00,20.87,20.9,20.86,20.86,161755.48589341692,7.0145,7.0246,7.0111,7.0111,161755.4859
2009-04-17 12:45:00,20.87,20.87,20.84,20.85,178683.3855799373,7.0145,7.0145,7.0044,7.0078,178683.3856
2009-04-17 12:50:00,20.85,20.86,20.82,20.86,139184.95297805642,7.0078,7.0111,6.9977,7.0111,139184.953
2009-04-17 12:55:00,20.85,20.92,20.85,20.92,191013.5841170324,7.0078,7.0313,7.0078,7.0313,191013.5841
2009-04-17 13:00:00,20.92,20.98,20.92,20.97,200208.98641588297,7.0313,7.0515,7.0313,7.0481,200208.9864
2009-04-17 13:05:00,20.96,20.97,20.9,20.97,200000.0,7.0448,7.0481,7.0246,7.0481,200000.0
2009-04-17 13:10:00,20.96,20.98,20.93,20.95,277533.96029258094,7.0448,7.0515,7.0347,7.0414,277533.9603
2009-04-17 13:15:00,20.95,20.95,20.91,20.92,99477.53396029258,7.0414,7.0414,7.028,7.0313,99477.534
2009-04-17 13:20:00,20.92,20.93,20.9,20.92,138140.02089864158,7.0313,7.0347,7.0246,7.0313,138140.0209
2009-04-17 13:25:00,20.92,20.92,20.9,20.91,108463.94984326018,7.0313,7.0313,7.0246,7.028,108463.9498
2009-04-17 13:30:00,20.91,20.93,20.89,20.91,220898.6415882968,7.028,7.0347,7.0212,7.028,220898.6416
2009-04-17 13:35:00,20.91,20.91,20.86,20.86,187460.815047022,7.028,7.028,7.0111,7.0111,187460.815
2009-04-17 13:40:00,20.87,20.88,20.86,20.88,157993.73040752352,7.0145,7.0179,7.0111,7.0179,157993.7304
2009-04-17 13:45:00,20.88,20.89,20.81,20.82,246812.95715778472,7.0179,7.0212,6.9943,6.9977,246812.9572
2009-04-17 13:50:00,20.82,20.86,20.81,20.86,136468.12957157785,6.9977,7.0111,6.9943,7.0111,136468.1296
2009-04-17 13:55:00,20.86,20.89,20.86,20.89,118077.32497387668,7.0111,7.0212,7.0111,7.0212,118077.325
2009-04-17 14:00:00,20.89,20.92,20.88,20.91,246394.9843260188,7.0212,7.0313,7.0179,7.028,246394.9843
2009-04-17 14:05:00,20.91,20.92,20.86,20.86,186833.85579937304,7.028,7.0313,7.0111,7.0111,186833.8558
2009-04-17 14:10:00,20.86,20.86,20.83,20.83,227377.2204806688,7.0111,7.0111,7.0011,7.0011,227377.2205
2009-04-17 14:15:00,20.83,20.84,20.81,20.82,238035.5276907001,7.0011,7.0044,6.9943,6.9977,238035.5277
2009-04-17 14:20:00,20.82,20.9,20.82,20.9,263322.8840125392,6.9977,7.0246,6.9977,7.0246,263322.884
2009-04-17 14:25:00,20.9,20.92,20.9,20.92,243678.1609195402,7.0246,7.0313,7.0246,7.0313,243678.1609
2009-04-17 14:30:00,20.91,20.96,20.91,20.96,269801.4629049112,7.028,7.0448,7.028,7.0448,269801.4629
2009-04-17 14:35:00,20.95,21.01,20.95,21.0,343991.6405433647,7.0414,7.0616,7.0414,7.0582,343991.6405
2009-04-17 14:40:00,21.0,21.07,21.0,21.0,764681.2957157785,7.0582,7.0817,7.0582,7.0582,764681.2957
2009-04-17 14:45:00,21.01,21.01,20.94,20.94,378892.37199582026,7.0616,7.0616,7.038,7.038,378892.372
2009-04-17 14:50:00,20.94,20.94,20.91,20.91,191431.5569487984,7.038,7.038,7.028,7.028,191431.5569
2009-04-17 14:55:00,20.91,20.93,20.9,20.93,155903.86624869384,7.028,7.0347,7.0246,7.0347,155903.8662
2009-04-17 15:00:00,20.92,20.94,20.91,20.94,202089.86415882967,7.0313,7.038,7.028,7.038,202089.8642
2009-04-17 15:05:00,20.94,20.94,20.9,20.92,219226.750261233,7.038,7.038,7.0246,7.0313,219226.7503
2009-04-17 15:10:00,20.92,20.95,20.92,20.94,246603.97074190172,7.0313,7.0414,7.0313,7.038,246603.9707
2009-04-17 15:15:00,20.94,20.98,20.93,20.95,475653.0825496343,7.038,7.0515,7.0347,7.0414,475653.0825
2009-04-17 15:20:00,20.95,20.98,20.95,20.98,421107.6280041797,7.0414,7.0515,7.0414,7.0515,421107.628
2009-04-17 15:25:00,20.98,21.0,20.96,21.0,535214.21107628,7.0515,7.0582,7.0448,7.0582,535214.2111
2009-04-17 15:30:00,21.0,21.03,20.98,21.02,668965.5172413792,7.0582,7.0683,7.0515,7.0649,668965.5172
2009-04-17 15:35:00,21.02,21.06,20.98,21.05,943782.6541274816,7.0649,7.0784,7.0515,7.075,943782.6541
2009-04-17 15:40:00,21.06,21.12,21.05,21.1,596865.2037617555,7.0784,7.0985,7.075,7.0918,596865.2038
2009-04-17 15:45:00,21.1,21.11,21.06,21.1,865412.7481713688,7.0918,7.0952,7.0784,7.0918,865412.7482
2009-04-17 15:50:00,21.1,21.11,21.0,21.0,822361.5464994775,7.0918,7.0952,7.0582,7.0582,822361.5465
2009-04-17 15:55:00,21.0,21.01,20.97,20.99,1195820.271682341,7.0582,7.0616,7.0481,7.0548,1195820.2717
2009-04-20 09:30:00,20.92,21.19,20.9,21.11,643051.2016718913,7.0313,7.1221,7.0246,7.0952,643051.2017
2009-04-20 09:35:00,21.11,21.14,21.07,21.09,664994.775339603,7.0952,7.1053,7.0817,7.0885,664994.7753
2009-04-20 09:40:00,21.09,21.1,21.04,21.1,469383.4900731453,7.0885,7.0918,7.0716,7.0918,469383.4901
2009-04-20 09:45:00,21.1,21.16,21.07,21.08,425914.315569488,7.0918,7.112,7.0817,7.0851,425914.3156
2009-04-20 09:50:00,21.08,21.17,21.07,21.15,405015.6739811912,7.0851,7.1153,7.0817,7.1086,405015.674
2009-04-20 09:55:00,21.14,21.15,21.11,21.12,434064.7857889237,7.1053,7.1086,7.0952,7.0985,434064.7858
2009-04-20 10:00:00,21.12,21.22,21.1,21.2,493625.9143155695,7.0985,7.1321,7.0918,7.1254,493625.9143
2009-04-20 10:05:00,21.2,21.25,21.19,21.21,485266.4576802508,7.1254,7.1422,7.1221,7.1288,485266.4577
2009-04-20 10:10:00,21.21,21.25,21.17,21.22,405433.64681295713,7.1288,7.1422,7.1153,7.1321,405433.6468
2009-04-20 10:15:00,21.22,21.24,21.18,21.19,397910.1358411703,7.1321,7.1389,7.1187,7.1221,397910.1358
2009-04-20 10:20:00,21.19,21.25,21.17,21.24,199582.02716823405,7.1221,7.1422,7.1153,7.1389,199582.0272
2009-04-20 10:25:00,21.24,21.26,21.21,21.23,287565.3082549634,7.1389,7.1456,7.1288,7.1355,287565.3083
2009-04-20 10:30:00,21.23,21.25,21.2,21.23,425287.3563218391,7.1355,7.1422,7.1254,7.1355,425287.3563
2009-04-20 10:35:00,21.24,21.25,21.21,21.23,243887.1473354232,7.1389,7.1422,7.1288,7.1355,243887.1473
2009-04-20 10:40:00,21.23,21.26,21.23,21.24,403552.76907001046,7.1355,7.1456,7.1355,7.1389,403552.7691
2009-04-20 10:45:00,21.23,21.24,21.15,21.15,478996.8652037617,7.1355,7.1389,7.1086,7.1086,478996.8652
2009-04-20 10:50:00,21.15,21.17,21.11,21.13,447648.9028213166,7.1086,7.1153,7.0952,7.1019,447648.9028
2009-04-20 10:55:00,21.13,21.15,21.1,21.14,217972.8317659352,7.1019,7.1086,7.0918,7.1053,217972.8318
2009-04-20 11:00:00,21.14,21.15,21.1,21.1,384535.0052246604,7.1053,7.1086,7.0918,7.0918,384535.0052
2009-04-20 11:05:00,21.11,21.14,21.1,21.13,413793.1034482758,7.0952,7.1053,7.0918,7.1019,413793.1034
2009-04-20 11:10:00,21.13,21.14,21.1,21.13,237199.58202716825,7.1019,7.1053,7.0918,7.1019,237199.582
2009-04-20 11:15:00,21.13,21.19,21.13,21.18,318077.3249738767,7.1019,7.1221,7.1019,7.1187,318077.325
2009-04-20 11:20:00,21.17,21.21,21.15,21.17,489028.2131661442,7.1153,7.1288,7.1086,7.1153,489028.2132
2009-04-20 11:25:00,21.17,21.17,21.15,21.16,199164.0543364681,7.1153,7.1153,7.1086,7.112,199164.0543
2009-04-20 11:30:00,21.16,21.16,21.12,21.13,202298.85057471265,7.112,7.112,7.0985,7.1019,202298.8506
2009-04-20 11:35:00,21.12,21.14,21.12,21.12,271264.3678160919,7.0985,7.1053,7.0985,7.0985,271264.3678
2009-04-20 11:40:00,21.12,21.14,21.1,21.13,205642.63322884013,7.0985,7.1053,7.0918,7.1019,205642.6332
2009-04-20 11:45:00,21.12,21.13,21.1,21.11,219435.736677116,7.0985,7.1019,7.0918,7.0952,219435.7367
2009-04-20 11:50:00,21.11,21.14,21.1,21.13,268547.54440961336,7.0952,7.1053,7.0918,7.1019,268547.5444
2009-04-20 11:55:00,21.12,21.13,21.1,21.1,409404.38871473353,7.0985,7.1019,7.0918,7.0918,409404.3887
2009-04-20 12:00:00,21.1,21.12,21.09,21.1,347544.40961337514,7.0918,7.0985,7.0885,7.0918,347544.4096
2009-04-20 12:05:00,21.09,21.13,21.09,21.13,232810.8672936259,7.0885,7.1019,7.0885,7.1019,232810.8673
2009-04-20 12:10:00,21.13,21.13,21.08,21.1,280668.7565308255,7.1019,7.1019,7.0851,7.0918,280668.7565
2009-04-20 12:15:00,21.1,21.11,21.08,21.08,178474.39916405434,7.0918,7.0952,7.0851,7.0851,178474.3992
2009-04-20 12:20:00,21.08,21.14,21.08,21.11,268338.5579937304,7.0851,7.1053,7.0851,7.0952,268338.558
2009-04-20 12:25:00,21.11,21.11,21.09,21.1,103448.27586206896,7.0952,7.0952,7.0885,7.0918,103448.2759
2009-04-20 12:30:00,21.1,21.12,21.08,21.12,135005.22466039707,7.0918,7.0985,7.0851,7.0985,135005.2247
2009-04-20 12:35:00,21.12,21.14,21.1,21.1,230721.00313479625,7.0985,7.1053,7.0918,7.0918,230721.0031
2009-04-20 12:40:00,21.1,21.19,21.09,21.17,353814.00208986417,7.0918,7.1221,7.0885,7.1153,353814.0021
2009-04-20 12:45:00,21.17,21.19,21.15,21.17,123928.94461859978,7.1153,7.1221,7.1086,7.1153,123928.9446
2009-04-20 12:50:00,21.17,21.17,21.14,21.16,104284.22152560083,7.1153,7.1153,7.1053,7.112,104284.2215
2009-04-20 12:55:00,21.16,21.19,21.16,21.18,93625.91431556948,7.112,7.1221,7.112,7.1187,93625.9143
2009-04-20 13:00:00,21.18,21.19,21.15,21.17,161755.48589341692,7.1187,7.1221,7.1086,7.1153,161755.4859
2009-04-20 13:05:00,21.17,21.18,21.13,21.14,332288.4012539185,7.1153,7.1187,7.1019,7.1053,332288.4013
2009-04-20 13:10:00,21.14,21.14,21.12,21.13,270846.39498432603,7.1053,7.1053,7.0985,7.1019,270846.395
2009-04-20 13:15:00,21.13,21.15,21.13,21.14,121003.13479623824,7.1019,7.1086,7.1019,7.1053,121003.1348
2009-04-20 13:20:00,21.14,21.21,21.14,21.21,204806.68756530824,7.1053,7.1288,7.1053,7.1288,204806.6876
2009-04-20 13:25:00,21.21,21.23,21.2,21.2,223406.4785788924,7.1288,7.1355,7.1254,7.1254,223406.4786
2009-04-20 13:30:00,21.2,21.21,21.17,21.17,170323.9289446186,7.1254,7.1288,7.1153,7.1153,170323.9289
2009-04-20 13:35:00,21.17,21.18,21.17,21.17,160292.58098223616,7.1153,7.1187,7.1153,7.1153,160292.581
2009-04-20 13:40:00,21.17,21.17,21.14,21.14,243051.2016718913,7.1153,7.1153,7.1053,7.1053,243051.2017
2009-04-20 13:45:00,21.14,21.14,21.1,21.1,236572.62277951933,7.1053,7.1053,7.0918,7.0918,236572.6228
2009-04-20 13:50:00,21.1,21.13,21.09,21.11,249111.80773249737,7.0918,7.1019,7.0885,7.0952,249111.8077
2009-04-20 13:55:00,21.11,21.13,21.1,21.1,282340.64785788924,7.0952,7.1019,7.0918,7.0918,282340.6479
2009-04-20 14:00:00,21.1,21.11,21.08,21.09,248066.87565308253,7.0918,7.0952,7.0851,7.0885,248066.8757
2009-04-20 14:05:00,21.09,21.11,21.08,21.1,244932.079414838,7.0885,7.0952,7.0851,7.0918,244932.0794
2009-04-20 14:10:00,21.1,21.1,21.07,21.07,296342.73772204807,7.0918,7.0918,7.0817,7.0817,296342.7377
2009-04-20 14:15:00,21.07,21.08,21.06,21.06,218808.77742946707,7.0817,7.0851,7.0784,7.0784,218808.7774
2009-04-20 14:20:00,21.06,21.09,21.06,21.09,232183.908045977,7.0784,7.0885,7.0784,7.0885,232183.908
2009-04-20 14:25:00,21.09,21.1,21.06,21.09,267920.58516196447,7.0885,7.0918,7.0784,7.0885,267920.5852
2009-04-20 14:30:00,21.08,21.1,21.07,21.08,175130.61650992683,7.0851,7.0918,7.0817,7.0851,175130.6165
2009-04-20 14:35:00,21.07,21.1,21.06,21.09,372413.7931034483,7.0817,7.0918,7.0784,7.0885,372413.7931
2009-04-20 14:40:00,21.1,21.14,21.09,21.12,223406.4785788924,7.0918,7.1053,7.0885,7.0985,223406.4786
2009-04-20 14:45:00,21.12,21.14,21.1,21.12,244514.1065830721,7.0985,7.1053,7.0918,7.0985,244514.1066
2009-04-20 14:50:00,21.12,21.14,21.08,21.08,241170.32392894465,7.0985,7.1053,7.0851,7.0851,241170.3239
2009-04-20 14:55:00,21.09,21.1,21.08,21.1,282131.66144200624,7.0885,7.0918,7.0851,7.0918,282131.6614
2009-04-20 15:00:00,21.1,21.11,21.07,21.08,320167.1891327064,7.0918,7.0952,7.0817,7.0851,320167.1891
2009-04-20 15:05:00,21.09,21.11,21.08,21.1,483594.566353187,7.0885,7.0952,7.0851,7.0918,483594.5664
2009-04-20 15:10:00,21.09,21.12,21.09,21.1,215047.0219435737,7.0885,7.0985,7.0885,7.0918,215047.0219
2009-04-20 15:15:00,21.1,21.13,21.09,21.1,384326.01880877744,7.0918,7.1019,7.0885,7.0918,384326.0188
2009-04-20 15:20:00,21.1,21.14,21.1,21.13,364681.2957157785,7.0918,7.1053,7.0918,7.1019,364681.2957
2009-04-20 15:25:00,21.13,21.13,21.1,21.12,258516.19644723093,7.1019,7.1019,7.0918,7.0985,258516.1964
2009-04-20 15:30:00,21.12,21.17,21.12,21.14,415464.9947753396,7.0985,7.1153,7.0985,7.1053,415464.9948
2009-04-20 15:35:00,21.14,21.15,21.12,21.13,326854.75444096135,7.1053,7.1086,7.0985,7.1019,326854.7544
2009-04-20 15:40:00,21.13,21.16,21.13,21.14,412748.171368861,7.1019,7.112,7.1019,7.1053,412748.1714
2009-04-20 15:45:00,21.14,21.17,21.14,21.14,373040.7523510972,7.1053,7.1153,7.1053,7.1053,373040.7524
2009-04-20 15:50:00,21.14,21.15,21.13,21.13,610031.3479623825,7.1053,7.1086,7.1019,7.1019,610031.348
2009-04-20 15:55:00,21.13,21.13,21.09,21.1,1052037.6175548588,7.1019,7.1019,7.0885,7.0918,1052037.6176
2009-04-21 09:30:00,21.16,21.45,21.16,21.42,656635.3187042841,7.112,7.2095,7.112,7.1994,656635.3187
2009-04-21 09:35:00,21.42,21.5,21.33,21.37,482131.66144200624,7.1994,7.2263,7.1691,7.1826,482131.6614
2009-04-21 09:40:00,21.37,21.37,21.22,21.29,740229.8850574712,7.1826,7.1826,7.1321,7.1557,740229.8851
2009-04-21 09:45:00,21.29,21.31,21.21,21.22,403552.76907001046,7.1557,7.1624,7.1288,7.1321,403552.7691
2009-04-21 09:50:00,21.22,21.25,21.11,21.13,572831.7659352142,7.1321,7.1422,7.0952,7.1019,572831.7659
2009-04-21 09:55:00,21.13,21.2,21.06,21.19,644932.079414838,7.1019,7.1254,7.0784,7.1221,644932.0794
2009-04-21 10:00:00,21.19,21.19,21.05,21.05,306792.05851619644,7.1221,7.1221,7.075,7.075,306792.0585
2009-04-21 10:05:00,21.06,21.08,21.0,21.01,242633.22884012532,7.0784,7.0851,7.0582,7.0616,242633.2288
2009-04-21 10:10:00,21.01,21.05,21.01,21.02,219644.72309299896,7.0616,7.075,7.0616,7.0649,219644.7231
2009-04-21 10:15:00,21.02,21.04,20.99,21.02,228004.1797283177,7.0649,7.0716,7.0548,7.0649,228004.1797
2009-04-21 10:20:00,21.03,21.05,21.01,21.02,156739.8119122257,7.0683,7.075,7.0616,7.0649,156739.8119
2009-04-21 10:25:00,21.02,21.07,21.0,21.01,847021.9435736677,7.0649,7.0817,7.0582,7.0616,847021.9436
2009-04-21 10:30:00,21.01,21.1,21.0,21.1,217554.8589341693,7.0616,7.0918,7.0582,7.0918,217554.8589
2009-04-21 10:35:00,21.1,21.14,21.05,21.11,217972.8317659352,7.0918,7.1053,7.075,7.0952,217972.8318
2009-04-21 10:40:00,21.1,21.14,21.08,21.12,110762.80041797285,7.0918,7.1053,7.0851,7.0985,110762.8004
2009-04-21 10:45:00,21.13,21.13,21.08,21.11,135423.19749216302,7.1019,7.1019,7.0851,7.0952,135423.1975
2009-04-21 10:50:00,21.11,21.12,21.05,21.1,124346.91745036573,7.0952,7.0985,7.075,7.0918,124346.9175
2009-04-21 10:55:00,21.11,21.12,21.06,21.06,141065.83072100312,7.0952,7.0985,7.0784,7.0784,141065.8307
2009-04-21 11:00:00,21.06,21.09,21.05,21.06,210240.3343782654,7.0784,7.0885,7.075,7.0784,210240.3344
2009-04-21 11:05:00,21.06,21.09,21.01,21.01,165308.25496342735,7.0784,7.0885,7.0616,7.0616,165308.255
2009-04-21 11:10:00,21.01,21.04,21.0,21.0,127481.71368861024,7.0616,7.0716,7.0582,7.0582,127481.7137
2009-04-21 11:15:00,21.0,21.07,20.99,21.03,648902.8213166144,7.0582,7.0817,7.0548,7.0683,648902.8213
2009-04-21 11:20:00,21.03,21.06,21.03,21.06,351933.12434691744,7.0683,7.0784,7.0683,7.0784,351933.1243
2009-04-21 11:25:00,21.06,21.11,21.04,21.11,147753.3960292581,7.0784,7.0952,7.0716,7.0952,147753.396
2009-04-21 11:30:00,21.11,21.18,21.11,21.17,333124.3469174504,7.0952,7.1187,7.0952,7.1153,333124.3469
2009-04-21 11:35:00,21.16,21.17,21.12,21.13,185161.9644723093,7.112,7.1153,7.0985,7.1019,185161.9645
2009-04-21 11:40:00,21.13,21.19,21.12,21.19,152978.05642633227,7.1019,7.1221,7.0985,7.1221,152978.0564
2009-04-21 11:45:00,21.19,21.2,21.18,21.19,134378.26541274818,7.1221,7.1254,7.1187,7.1221,134378.2654
2009-04-21 11:50:00,21.19,21.19,21.14,21.18,94043.88714733542,7.1221,7.1221,7.1053,7.1187,94043.8871
2009-04-21 11:55:00,21.18,21.21,21.16,21.16,138766.98014629047,7.1187,7.1288,7.112,7.112,138766.9801
2009-04-21 12:00:00,21.17,21.17,21.13,21.14,160710.55381400208,7.1153,7.1153,7.1019,7.1053,160710.5538
2009-04-21 12:05:00,21.14,21.2,21.14,21.19,377638.4535005225,7.1053,7.1254,7.1053,7.1221,377638.4535
2009-04-21 12:10:00,21.19,21.23,21.18,21.23,215464.9947753396,7.1221,7.1355,7.1187,7.1355,215464.9948
2009-04-21 12:15:00,21.23,21.25,21.23,21.24,218808.77742946707,7.1355,7.1422,7.1355,7.1389,218808.7774
2009-04-21 12:20:00,21.24,21.26,21.18,21.2,96551.72413793104,7.1389,7.1456,7.1187,7.1254,96551.7241
2009-04-21 12:25:00,21.2,21.23,21.17,21.21,202298.85057471265,7.1254,7.1355,7.1153,7.1288,202298.8506
2009-04-21 12:30:00,21.21,21.23,21.19,21.21,100522.46603970742,7.1288,7.1355,7.1221,7.1288,100522.466
2009-04-21 12:35:00,21.21,21.25,21.16,21.16,127481.71368861024,7.1288,7.1422,7.112,7.112,127481.7137
2009-04-21 12:40:00,21.17,21.2,21.15,21.18,94879.83281086729,7.1153,7.1254,7.1086,7.1187,94879.8328
2009-04-21 12:45:00,21.18,21.19,21.14,21.14,84012.53918495297,7.1187,7.1221,7.1053,7.1053,84012.5392
2009-04-21 12:50:00,21.14,21.16,21.12,21.12,97596.65621734588,7.1053,7.112,7.0985,7.0985,97596.6562
2009-04-21 12:55:00,21.12,21.12,21.09,21.1,250365.7262277952,7.0985,7.0985,7.0885,7.0918,250365.7262
2009-04-21 13:00:00,21.11,21.11,21.08,21.09,187460.815047022,7.0952,7.0952,7.0851,7.0885,187460.815
2009-04-21 13:05:00,21.09,21.11,21.08,21.09,129780.56426332289,7.0885,7.0952,7.0851,7.0885,129780.5643
2009-04-21 13:10:00,21.09,21.13,21.08,21.1,183699.05956112847,7.0885,7.1019,7.0851,7.0918,183699.0596
2009-04-21 13:15:00,21.1,21.1,21.08,21.09,101358.41170323928,7.0918,7.0918,7.0851,7.0885,101358.4117
2009-04-21 13:20:00,21.09,21.1,21.09,21.1,140020.89864158828,7.0885,7.0918,7.0885,7.0918,140020.8986
2009-04-21 13:25:00,21.1,21.1,21.1,21.1,77115.98746081504,7.0918,7.0918,7.0918,7.0918,77115.9875
2009-04-21 13:30:00,21.1,21.11,21.1,21.11,152978.05642633227,7.0918,7.0952,7.0918,7.0952,152978.0564
2009-04-21 13:35:00,21.11,21.14,21.11,21.13,203970.7419017764,7.0952,7.1053,7.0952,7.1019,203970.7419
2009-04-21 13:40:00,21.13,21.16,21.11,21.13,234064.7857889237,7.1019,7.112,7.0952,7.1019,234064.7858
2009-04-21 13:45:00,21.13,21.15,21.12,21.13,139393.9393939394,7.1019,7.1086,7.0985,7.1019,139393.9394
2009-04-21 13:50:00,21.14,21.15,21.11,21.13,126436.7816091954,7.1053,7.1086,7.0952,7.1019,126436.7816
2009-04-21 13:55:00,21.13,21.14,21.12,21.13,93625.91431556948,7.1019,7.1053,7.0985,7.1019,93625.9143
2009-04-21 14:00:00,21.13,21.16,21.11,21.12,137304.07523510972,7.1019,7.112,7.0952,7.0985,137304.0752
2009-04-21 14:05:00,21.12,21.14,21.11,21.14,108463.94984326018,7.0985,7.1053,7.0952,7.1053,108463.9498
2009-04-21 14:10:00,21.14,21.15,21.14,21.14,145245.55903866247,7.1053,7.1086,7.1053,7.1053,145245.559
2009-04-21 14:15:00,21.14,21.17,21.14,21.16,184326.0188087774,7.1053,7.1153,7.1053,7.112,184326.0188
2009-04-21 14:20:00,21.17,21.17,21.14,21.15,131243.46917450364,7.1153,7.1153,7.1053,7.1086,131243.4692
2009-04-21 14:25:00,21.14,21.19,21.14,21.19,152769.07001044933,7.1053,7.1221,7.1053,7.1221,152769.07
2009-04-21 14:30:00,21.19,21.23,21.19,21.22,171368.86102403342,7.1221,7.1355,7.1221,7.1321,171368.861
2009-04-21 14:35:00,21.22,21.22,21.16,21.19,201253.9184952978,7.1321,7.1321,7.112,7.1221,201253.9185
2009-04-21 14:40:00,21.18,21.2,21.16,21.17,176384.53500522466,7.1187,7.1254,7.112,7.1153,176384.535
2009-04-21 14:45:00,21.17,21.18,21.14,21.14,147126.4367816092,7.1153,7.1187,7.1053,7.1053,147126.4368
2009-04-21 14:50:00,21.15,21.17,21.14,21.16,124973.87669801465,7.1086,7.1153,7.1053,7.112,124973.8767
2009-04-21 14:55:00,21.17,21.17,21.12,21.13,132288.40125391848,7.1153,7.1153,7.0985,7.1019,132288.4013
2009-04-21 15:00:00,21.13,21.14,21.1,21.11,219644.72309299896,7.1019,7.1053,7.0918,7.0952,219644.7231
2009-04-21 15:05:00,21.11,21.18,21.1,21.17,159456.63531870427,7.0952,7.1187,7.0918,7.1153,159456.6353
2009-04-21 15:10:00,21.17,21.22,21.17,21.18,262904.9111807732,7.1153,7.1321,7.1153,7.1187,262904.9112
2009-04-21 15:15:00,21.17,21.25,21.17,21.24,213375.1306165099,7.1153,7.1422,7.1153,7.1389,213375.1306
2009-04-21 15:20:00,21.24,21.25,21.21,21.24,310971.7868338558,7.1389,7.1422,7.1288,7.1389,310971.7868
2009-04-21 15:25:00,21.24,21.24,21.18,21.21,304911.1807732497,7.1389,7.1389,7.1187,7.1288,304911.1808
2009-04-21 15:30:00,21.21,21.21,21.18,21.2,249947.7533960293,7.1288,7.1288,7.1187,7.1254,249947.7534
2009-04-21 15:35:00,21.21,21.22,21.17,21.22,329571.5778474399,7.1288,7.1321,7.1153,7.1321,329571.5778
2009-04-21 15:40:00,21.22,21.23,21.16,21.18,495924.7648902821,7.1321,7.1355,7.112,7.1187,495924.7649
2009-04-21 15:45:00,21.18,21.22,21.16,21.18,304702.1943573668,7.1187,7.1321,7.112,7.1187,304702.1944
2009-04-21 15:50:00,21.18,21.23,21.16,21.2,413584.1170323929,7.1187,7.1355,7.112,7.1254,413584.117
2009-04-21 15:55:00,21.2,21.25,21.18,21.2,738557.9937304074,7.1254,7.1422,7.1187,7.1254,738557.9937
2009-04-22 09:30:00,21.08,21.12,20.93,20.95,451828.631138976,7.0851,7.0985,7.0347,7.0414,451828.6311
2009-04-22 09:35:00,20.95,21.05,20.81,20.85,388505.7471264368,7.0414,7.075,6.9943,7.0078,388505.7471
2009-04-22 09:40:00,20.85,20.99,20.79,20.81,243469.17450365727,7.0078,7.0548,6.9876,6.9943,243469.1745
2009-04-22 09:45:00,20.81,20.94,20.81,20.85,237199.58202716825,6.9943,7.038,6.9943,7.0078,237199.582
2009-04-22 09:50:00,20.85,20.92,20.77,20.78,336259.1431556949,7.0078,7.0313,6.9809,6.9843,336259.1432
2009-04-22 09:55:00,20.78,20.89,20.73,20.77,230929.9895506792,6.9843,7.0212,6.9675,6.9809,230929.9896
2009-04-22 10:00:00,20.76,20.86,20.76,20.84,231556.9487983281,6.9775,7.0111,6.9775,7.0044,231556.9488
2009-04-22 10:05:00,20.84,20.87,20.76,20.78,286729.36259143153,7.0044,7.0145,6.9775,6.9843,286729.3626
2009-04-22 10:10:00,20.78,20.85,20.7,20.71,395402.2988505747,6.9843,7.0078,6.9574,6.9607,395402.2989
2009-04-22 10:15:00,20.71,20.82,20.66,20.66,468338.5579937304,6.9607,6.9977,6.9439,6.9439,468338.558
2009-04-22 10:20:00,20.66,20.81,20.65,20.69,384326.01880877744,6.9439,6.9943,6.9406,6.954,384326.0188
2009-04-22 10:25:00,20.7,20.77,20.67,20.77,454754.4409613375,6.9574,6.9809,6.9473,6.9809,454754.441
2009-04-22 10:30:00,20.77,20.8,20.72,20.79,609822.3615464994,6.9809,6.991,6.9641,6.9876,609822.3615
2009-04-22 10:35:00,20.79,20.83,20.76,20.76,285266.45768025075,6.9876,7.0011,6.9775,6.9775,285266.4577
2009-04-22 10:40:00,20.76,20.79,20.72,20.72,291745.0365726228,6.9775,6.9876,6.9641,6.9641,291745.0366
2009-04-22 10:45:00,20.72,20.81,20.7,20.73,226541.27481713687,6.9641,6.9943,6.9574,6.9675,226541.2748
2009-04-22 10:50:00,20.74,20.81,20.68,20.7,223615.4649947753,6.9708,6.9943,6.9507,6.9574,223615.465
2009-04-22 10:55:00,20.7,20.75,20.69,20.74,261859.9791013584,6.9574,6.9742,6.954,6.9708,261859.9791
2009-04-22 11:00:00,20.74,20.79,20.7,20.7,339811.91222570534,6.9708,6.9876,6.9574,6.9574,339811.9122
2009-04-22 11:05:00,20.7,20.73,20.7,20.71,364263.3228840125,6.9574,6.9675,6.9574,6.9607,364263.3229
2009-04-22 11:10:00,20.71,20.77,20.67,20.7,311389.75966562174,6.9607,6.9809,6.9473,6.9574,311389.7597
2009-04-22 11:15:00,20.7,20.72,20.69,20.7,284639.49843260186,6.9574,6.9641,6.954,6.9574,284639.4984
2009-04-22 11:20:00,20.7,20.7,20.66,20.69,255799.3730407524,6.9574,6.9574,6.9439,6.954,255799.373
2009-04-22 11:25:00,20.69,20.72,20.67,20.68,311598.7460815047,6.954,6.9641,6.9473,6.9507,311598.7461
2009-04-22 11:30:00,20.68,20.7,20.65,20.66,327899.6865203762,6.9507,6.9574,6.9406,6.9439,327899.6865
2009-04-22 11:35:00,20.66,20.76,20.63,20.65,248066.87565308253,6.9439,6.9775,6.9338,6.9406,248066.8757
2009-04-22 11:40:00,20.65,20.74,20.6,20.61,401253.9184952978,6.9406,6.9708,6.9238,6.9271,401253.9185
2009-04-22 11:45:00,20.62,20.65,20.61,20.63,131452.4555903866,6.9305,6.9406,6.9271,6.9338,131452.4556
2009-04-22 11:50:00,20.63,20.63,20.58,20.58,518077.3249738767,6.9338,6.9338,6.917,6.917,518077.325
2009-04-22 11:55:00,20.58,20.72,20.56,20.68,426959.2476489028,6.917,6.9641,6.9103,6.9507,426959.2476
2009-04-22 12:00:00,20.68,20.7,20.65,20.67,264785.78892372,6.9507,6.9574,6.9406,6.9473,264785.7889
2009-04-22 12:05:00,20.67,20.67,20.64,20.64,152769.07001044933,6.9473,6.9473,6.9372,6.9372,152769.07
2009-04-22 12:10:00,20.64,20.7,20.64,20.65,398955.0679205852,6.9372,6.9574,6.9372,6.9406,398955.0679
2009-04-22 12:15:00,20.65,20.65,20.57,20.57,442633.2288401254,6.9406,6.9406,6.9137,6.9137,442633.2288
2009-04-22 12:20:00,20.57,20.7,20.53,20.54,371159.8746081505,6.9137,6.9574,6.9002,6.9036,371159.8746
2009-04-22 12:25:00,20.54,20.55,20.53,20.54,143991.6405433647,6.9036,6.907,6.9002,6.9036,143991.6405
2009-04-22 12:30:00,20.54,20.67,20.53,20.56,219017.76384535004,6.9036,6.9473,6.9002,6.9103,219017.7638
2009-04-22 12:35:00,20.56,20.58,20.55,20.56,190177.6384535005,6.9103,6.917,6.907,6.9103,190177.6385
2009-04-22 12:40:00,20.56,20.59,20.53,20.59,237199.58202716825,6.9103,6.9204,6.9002,6.9204,237199.582
2009-04-22 12:45:00,20.58,20.59,20.56,20.57,146290.49111807733,6.917,6.9204,6.9103,6.9137,146290.4911
2009-04-22 12:50:00,20.57,20.58,20.55,20.55,201462.90491118075,6.9137,6.917,6.907,6.907,201462.9049
2009-04-22 12:55:00,20.55,20.66,20.54,20.54,180773.249738767,6.907,6.9439,6.9036,6.9036,180773.2497
2009-04-22 13:00:00,20.54,20.58,20.53,20.57,245768.0250783699,6.9036,6.917,6.9002,6.9137,245768.0251
2009-04-22 13:05:00,20.57,20.57,20.54,20.56,207523.51097178683,6.9137,6.9137,6.9036,6.9103,207523.511
2009-04-22 13:10:00,20.56,20.58,20.55,20.57,154649.94775339603,6.9103,6.917,6.907,6.9137,154649.9478
2009-04-22 13:15:00,20.57,20.58,20.55,20.56,226541.27481713687,6.9137,6.917,6.907,6.9103,226541.2748
2009-04-22 13:20:00,20.56,20.56,20.53,20.54,138975.96656217345,6.9103,6.9103,6.9002,6.9036,138975.9666
2009-04-22 13:25:00,20.54,20.58,20.54,20.58,272936.2591431557,6.9036,6.917,6.9036,6.917,272936.2591
2009-04-22 13:30:00,20.58,20.58,20.57,20.58,263322.8840125392,6.917,6.917,6.9137,6.917,263322.884
2009-04-22 13:35:00,20.58,20.64,20.57,20.57,278578.8923719958,6.917,6.9372,6.9137,6.9137,278578.8924
2009-04-22 13:40:00,20.57,20.58,20.57,20.57,144618.59979101358,6.9137,6.917,6.9137,6.9137,144618.5998
2009-04-22 13:45:00,20.58,20.58,20.55,20.55,174503.6572622779,6.917,6.917,6.907,6.907,174503.6573
2009-04-22 13:50:00,20.55,20.56,20.53,20.53,131870.42842215256,6.907,6.9103,6.9002,6.9002,131870.4284
2009-04-22 13:55:00,20.54,20.54,20.49,20.49,327272.72727272724,6.9036,6.9036,6.8868,6.8868,327272.7273
2009-04-22 14:00:00,20.49,20.54,20.49,20.53,182445.1410658307,6.8868,6.9036,6.8868,6.9002,182445.1411
2009-04-22 14:05:00,20.53,20.56,20.52,20.55,156112.8526645768,6.9002,6.9103,6.8969,6.907,156112.8527
2009-04-22 14:10:00,20.55,20.58,20.55,20.57,143991.6405433647,6.907,6.917,6.907,6.9137,143991.6405
2009-04-22 14:15:00,20.58,20.6,20.53,20.54,417136.88610240334,6.917,6.9238,6.9002,6.9036,417136.8861
2009-04-22 14:20:00,20.54,20.58,20.53,20.55,214629.0491118077,6.9036,6.917,6.9002,6.907,214629.0491
2009-04-22 14:25:00,20.55,20.56,20.54,20.56,173040.75235109718,6.907,6.9103,6.9036,6.9103,173040.7524
2009-04-22 14:30:00,20.56,20.63,20.56,20.63,414002.0898641588,6.9103,6.9338,6.9103,6.9338,414002.0899
2009-04-22 14:35:00,20.63,20.66,20.61,20.61,361755.4858934169,6.9338,6.9439,6.9271,6.9271,361755.4859
2009-04-22 14:40:00,20.62,20.62,20.57,20.58,365935.21421107627,6.9305,6.9305,6.9137,6.917,365935.2142
2009-04-22 14:45:00,20.58,20.58,20.56,20.56,214420.06269592475,6.917,6.917,6.9103,6.9103,214420.0627
2009-04-22 14:50:00,20.56,20.59,20.56,20.58,269592.4764890282,6.9103,6.9204,6.9103,6.917,269592.4765
2009-04-22 14:55:00,20.58,20.59,20.57,20.58,282758.6206896552,6.917,6.9204,6.9137,6.917,282758.6207
2009-04-22 15:00:00,20.58,20.58,20.54,20.55,267502.6123301985,6.917,6.917,6.9036,6.907,267502.6123
2009-04-22 15:05:00,20.55,20.6,20.55,20.6,239289.4461859979,6.907,6.9238,6.907,6.9238,239289.4462
2009-04-22 15:10:00,20.6,20.63,20.57,20.57,395611.2852664577,6.9238,6.9338,6.9137,6.9137,395611.2853
2009-04-22 15:15:00,20.57,20.59,20.51,20.51,288401.25391849526,6.9137,6.9204,6.8935,6.8935,288401.2539
2009-04-22 15:20:00,20.51,20.53,20.49,20.5,517868.3385579937,6.8935,6.9002,6.8868,6.8902,517868.3386
2009-04-22 15:25:00,20.5,20.52,20.48,20.51,424660.3970741901,6.8902,6.8969,6.8834,6.8935,424660.3971
2009-04-22 15:30:00,20.52,20.56,20.48,20.55,549216.3009404389,6.8969,6.9103,6.8834,6.907,549216.3009
2009-04-22 15:35:00,20.55,20.56,20.42,20.42,788505.7471264368,6.907,6.9103,6.8633,6.8633,788505.7471
2009-04-22 15:40:00,20.42,20.42,20.32,20.34,1351306.1650992683,6.8633,6.8633,6.8297,6.8364,1351306.1651
2009-04-22 15:45:00,20.34,20.34,20.26,20.3,816509.9268547544,6.8364,6.8364,6.8095,6.8229,816509.9269
2009-04-22 15:50:00,20.31,20.41,20.3,20.34,1128735.632183908,6.8263,6.8599,6.8229,6.8364,1128735.6322
2009-04-22 15:55:00,20.33,20.35,20.31,20.33,1016718.9132706374,6.833,6.8397,6.8263,6.833,1016718.9133
2009-04-23 09:30:00,20.37,20.37,20.15,20.17,770950.8881922675,6.8465,6.8465,6.7725,6.7792,770950.8882
2009-04-23 09:35:00,20.15,20.22,20.1,20.2,495715.7784743991,6.7725,6.796,6.7557,6.7893,495715.7785
2009-04-23 09:40:00,20.19,20.3,20.16,20.22,488401.25391849526,6.786,6.8229,6.7759,6.796,488401.2539
2009-04-23 09:45:00,20.21,20.25,20.14,20.25,399791.013584117,6.7927,6.8061,6.7692,6.8061,399791.0136
2009-04-23 09:50:00,20.25,20.25,20.19,20.19,174712.6436781609,6.8061,6.8061,6.786,6.786,174712.6437
2009-04-23 09:55:00,20.19,20.23,20.19,20.2,226123.30198537096,6.786,6.7994,6.786,6.7893,226123.302
2009-04-23 10:00:00,20.2,20.23,20.15,20.15,278369.90595611284,6.7893,6.7994,6.7725,6.7725,278369.906
2009-04-23 10:05:00,20.15,20.22,20.14,20.22,254336.4681295716,6.7725,6.796,6.7692,6.796,254336.4681
2009-04-23 10:10:00,20.21,20.28,20.21,20.26,314315.56948798324,6.7927,6.8162,6.7927,6.8095,314315.5695
2009-04-23 10:15:00,20.26,20.36,20.25,20.32,285266.45768025075,6.8095,6.8431,6.8061,6.8297,285266.4577
2009-04-23 10:20:00,20.32,20.42,20.31,20.39,390386.62486938346,6.8297,6.8633,6.8263,6.8532,390386.6249
2009-04-23 10:25:00,20.39,20.45,20.38,20.43,201253.9184952978,6.8532,6.8733,6.8498,6.8666,201253.9185
2009-04-23 10:30:00,20.43,20.53,20.43,20.52,280041.79728317657,6.8666,6.9002,6.8666,6.8969,280041.7973
2009-04-23 10:35:00,20.52,20.54,20.48,20.49,312016.7189132706,6.8969,6.9036,6.8834,6.8868,312016.7189
2009-04-23 10:40:00,20.48,20.49,20.46,20.48,197701.1494252873,6.8834,6.8868,6.8767,6.8834,197701.1494
2009-04-23 10:45:00,20.48,20.53,20.46,20.51,215464.9947753396,6.8834,6.9002,6.8767,6.8935,215464.9948
2009-04-23 10:50:00,20.51,20.53,20.48,20.5,301149.4252873563,6.8935,6.9002,6.8834,6.8902,301149.4253
2009-04-23 10:55:00,20.5,20.52,20.41,20.41,503239.289446186,6.8902,6.8969,6.8599,6.8599,503239.2894
2009-04-23 11:00:00,20.41,20.41,20.36,20.39,401671.8913270637,6.8599,6.8599,6.8431,6.8532,401671.8913
2009-04-23 11:05:00,20.39,20.42,20.37,20.41,160919.54022988505,6.8532,6.8633,6.8465,6.8599,160919.5402
2009-04-23 11:10:00,20.41,20.42,20.34,20.36,279205.8516196448,6.8599,6.8633,6.8364,6.8431,279205.8516
2009-04-23 11:15:00,20.36,20.47,20.36,20.44,233437.8265412748,6.8431,6.8801,6.8431,6.87,233437.8265
2009-04-23 11:20:00,20.44,20.46,20.42,20.43,328108.6729362591,6.87,6.8767,6.8633,6.8666,328108.6729
2009-04-23 11:25:00,20.43,20.45,20.43,20.45,169487.98328108672,6.8666,6.8733,6.8666,6.8733,169487.9833
2009-04-23 11:30:00,20.44,20.48,20.44,20.46,245559.0386624869,6.87,6.8834,6.87,6.8767,245559.0387
2009-04-23 11:35:00,20.46,20.49,20.45,20.47,128944.618599791,6.8767,6.8868,6.8733,6.8801,128944.6186
2009-04-23 11:40:00,20.48,20.48,20.42,20.43,194775.3396029258,6.8834,6.8834,6.8633,6.8666,194775.3396
2009-04-23 11:45:00,20.43,20.45,20.43,20.43,175966.56217345872,6.8666,6.8733,6.8666,6.8666,175966.5622
2009-04-23 11:50:00,20.43,20.44,20.42,20.44,157157.78474399162,6.8666,6.87,6.8633,6.87,157157.7847
2009-04-23 11:55:00,20.44,20.44,20.37,20.39,248275.8620689655,6.87,6.87,6.8465,6.8532,248275.8621
2009-04-23 12:00:00,20.39,20.44,20.39,20.42,149216.30094043887,6.8532,6.87,6.8532,6.8633,149216.3009
2009-04-23 12:05:00,20.43,20.45,20.42,20.44,171159.87460815045,6.8666,6.8733,6.8633,6.87,171159.8746
2009-04-23 12:10:00,20.44,20.45,20.43,20.44,263949.84326018806,6.87,6.8733,6.8666,6.87,263949.8433
2009-04-23 12:15:00,20.43,20.45,20.43,20.44,157575.75757575757,6.8666,6.8733,6.8666,6.87,157575.7576
2009-04-23 12:20:00,20.44,20.44,20.41,20.41,64994.77533960292,6.87,6.87,6.8599,6.8599,64994.7753
2009-04-23 12:25:00,20.42,20.43,20.41,20.43,172413.79310344826,6.8633,6.8666,6.8599,6.8666,172413.7931
2009-04-23 12:30:00,20.43,20.44,20.41,20.43,208568.44305120167,6.8666,6.87,6.8599,6.8666,208568.4431
2009-04-23 12:35:00,20.43,20.44,20.42,20.43,163845.3500522466,6.8666,6.87,6.8633,6.8666,163845.3501
2009-04-23 12:40:00,20.43,20.43,20.41,20.42,69592.47648902821,6.8666,6.8666,6.8599,6.8633,69592.4765
2009-04-23 12:45:00,20.43,20.43,20.42,20.43,134796.2382445141,6.8666,6.8666,6.8633,6.8666,134796.2382
2009-04-23 12:50:00,20.43,20.44,20.43,20.43,102403.34378265412,6.8666,6.87,6.8666,6.8666,102403.3438
2009-04-23 12:55:00,20.43,20.43,20.41,20.42,135841.17032392893,6.8666,6.8666,6.8599,6.8633,135841.1703
2009-04-23 13:00:00,20.43,20.44,20.42,20.44,129362.59143155694,6.8666,6.87,6.8633,6.87,129362.5914
2009-04-23 13:05:00,20.44,20.45,20.43,20.43,301149.4252873563,6.87,6.8733,6.8666,6.8666,301149.4253
2009-04-23 13:10:00,20.43,20.43,20.4,20.41,222988.5057471264,6.8666,6.8666,6.8565,6.8599,222988.5057
2009-04-23 13:15:00,20.41,20.44,20.41,20.43,128108.67293625914,6.8599,6.87,6.8599,6.8666,128108.6729
2009-04-23 13:20:00,20.43,20.44,20.43,20.43,160292.58098223616,6.8666,6.87,6.8666,6.8666,160292.581
2009-04-23 13:25:00,20.43,20.46,20.42,20.45,406060.606060606,6.8666,6.8767,6.8633,6.8733,406060.6061
2009-04-23 13:30:00,20.45,20.47,20.45,20.47,116405.43364681296,6.8733,6.8801,6.8733,6.8801,116405.4336
2009-04-23 13:35:00,20.47,20.53,20.47,20.53,230303.0303030303,6.8801,6.9002,6.8801,6.9002,230303.0303
2009-04-23 13:40:00,20.53,20.54,20.5,20.54,204388.71473354232,6.9002,6.9036,6.8902,6.9036,204388.7147
2009-04-23 13:45:00,20.54,20.59,20.53,20.59,295297.80564263323,6.9036,6.9204,6.9002,6.9204,295297.8056
2009-04-23 13:50:00,20.59,20.61,20.57,20.61,249529.7805642633,6.9204,6.9271,6.9137,6.9271,249529.7806
2009-04-23 13:55:00,20.61,20.64,20.61,20.62,236154.64994775332,6.9271,6.9372,6.9271,6.9305,236154.6499
2009-04-23 14:00:00,20.62,20.63,20.58,20.61,172622.77951933123,6.9305,6.9338,6.917,6.9271,172622.7795
2009-04-23 14:05:00,20.61,20.62,20.59,20.59,94043.88714733542,6.9271,6.9305,6.9204,6.9204,94043.8871
2009-04-23 14:10:00,20.6,20.61,20.59,20.59,135423.19749216302,6.9238,6.9271,6.9204,6.9204,135423.1975
2009-04-23 14:15:00,20.59,20.65,20.58,20.65,221107.6280041797,6.9204,6.9406,6.917,6.9406,221107.628
2009-04-23 14:20:00,20.65,20.66,20.61,20.61,282131.66144200624,6.9406,6.9439,6.9271,6.9271,282131.6614
2009-04-23 14:25:00,20.61,20.64,20.61,20.63,207314.52455590383,6.9271,6.9372,6.9271,6.9338,207314.5246
2009-04-23 14:30:00,20.63,20.66,20.63,20.66,192058.5161964472,6.9338,6.9439,6.9338,6.9439,192058.5162
2009-04-23 14:35:00,20.66,20.7,20.65,20.69,241379.3103448276,6.9439,6.9574,6.9406,6.954,241379.3103
2009-04-23 14:40:00,20.69,20.75,20.69,20.75,281713.68861024035,6.954,6.9742,6.954,6.9742,281713.6886
2009-04-23 14:45:00,20.75,20.78,20.72,20.78,323301.9853709509,6.9742,6.9843,6.9641,6.9843,323301.9854
2009-04-23 14:50:00,20.77,20.78,20.69,20.69,306165.09926854755,6.9809,6.9843,6.954,6.954,306165.0993
2009-04-23 14:55:00,20.69,20.7,20.66,20.66,400208.9864158829,6.954,6.9574,6.9439,6.9439,400208.9864
2009-04-23 15:00:00,20.67,20.68,20.62,20.67,228422.1525600836,6.9473,6.9507,6.9305,6.9473,228422.1526
2009-04-23 15:05:00,20.67,20.73,20.65,20.7,316823.40647857887,6.9473,6.9675,6.9406,6.9574,316823.4065
2009-04-23 15:10:00,20.71,20.71,20.64,20.65,201462.90491118075,6.9607,6.9607,6.9372,6.9406,201462.9049
2009-04-23 15:15:00,20.65,20.69,20.62,20.64,238035.5276907001,6.9406,6.954,6.9305,6.9372,238035.5277
2009-04-23 15:20:00,20.64,20.68,20.6,20.66,316614.4200626959,6.9372,6.9507,6.9238,6.9439,316614.4201
2009-04-23 15:25:00,20.66,20.7,20.65,20.7,174921.63009404388,6.9439,6.9574,6.9406,6.9574,174921.6301
2009-04-23 15:30:00,20.7,20.72,20.65,20.72,304075.2351097179,6.9574,6.9641,6.9406,6.9641,304075.2351
2009-04-23 15:35:00,20.72,20.72,20.61,20.64,449320.79414838034,6.9641,6.9641,6.9271,6.9372,449320.7941
2009-04-23 15:40:00,20.64,20.72,20.63,20.71,455799.3730407523,6.9372,6.9641,6.9338,6.9607,455799.373
2009-04-23 15:45:00,20.71,20.77,20.69,20.74,436990.5956112853,6.9607,6.9809,6.954,6.9708,436990.5956
2009-04-23 15:50:00,20.74,20.79,20.71,20.74,680250.7836990595,6.9708,6.9876,6.9607,6.9708,680250.7837
2009-04-23 15:55:00,20.75,20.75,20.68,20.74,974085.684430512,6.9742,6.9742,6.9507,6.9708,974085.6844
2009-04-24 09:30:00,20.85,20.95,20.7,20.95,709090.9090909091,7.0078,7.0414,6.9574,7.0414,709090.9091
2009-04-24 09:35:00,20.95,21.01,20.89,21.0,519749.2163009404,7.0414,7.0616,7.0212,7.0582,519749.2163
2009-04-24 09:40:00,20.99,21.0,20.8,20.8,267920.58516196447,7.0548,7.0582,6.991,6.991,267920.5852
2009-04-24 09:45:00,20.8,20.81,20.73,20.77,426541.2748171369,6.991,6.9943,6.9675,6.9809,426541.2748
2009-04-24 09:50:00,20.76,20.79,20.72,20.75,416300.94043887145,6.9775,6.9876,6.9641,6.9742,416300.9404
2009-04-24 09:55:00,20.75,20.87,20.74,20.87,327690.7001044932,6.9742,7.0145,6.9708,7.0145,327690.7001
2009-04-24 10:00:00,20.87,20.91,20.84,20.89,199582.02716823405,7.0145,7.028,7.0044,7.0212,199582.0272
2009-04-24 10:05:00,20.9,20.93,20.81,20.82,273981.19122257055,7.0246,7.0347,6.9943,6.9977,273981.1912
2009-04-24 10:10:00,20.81,20.82,20.79,20.81,258098.223615465,6.9943,6.9977,6.9876,6.9943,258098.2236
2009-04-24 10:15:00,20.8,20.81,20.75,20.77,290700.10449320794,6.991,6.9943,6.9742,6.9809,290700.1045
2009-04-24 10:20:00,20.76,20.77,20.65,20.7,314315.56948798324,6.9775,6.9809,6.9406,6.9574,314315.5695
2009-04-24 10:25:00,20.7,20.7,20.62,20.64,484012.53918495297,6.9574,6.9574,6.9305,6.9372,484012.5392
2009-04-24 10:30:00,20.64,20.69,20.62,20.66,206269.59247648905,6.9372,6.954,6.9305,6.9439,206269.5925
2009-04-24 10:35:00,20.66,20.68,20.65,20.67,204597.7011494253,6.9439,6.9507,6.9406,6.9473,204597.7011
2009-04-24 10:40:00,20.67,20.67,20.61,20.61,284848.48484848486,6.9473,6.9473,6.9271,6.9271,284848.4848
2009-04-24 10:45:00,20.61,20.7,20.6,20.69,323092.9989550679,6.9271,6.9574,6.9238,6.954,323092.999
2009-04-24 10:50:00,20.7,20.71,20.68,20.68,189132.70637408568,6.9574,6.9607,6.9507,6.9507,189132.7064
2009-04-24 10:55:00,20.67,20.73,20.67,20.7,211494.2528735632,6.9473,6.9675,6.9473,6.9574,211494.2529
2009-04-24 11:00:00,20.7,20.72,20.7,20.7,143991.6405433647,6.9574,6.9641,6.9574,6.9574,143991.6405
2009-04-24 11:05:00,20.7,20.71,20.68,20.7,129362.59143155694,6.9574,6.9607,6.9507,6.9574,129362.5914
2009-04-24 11:10:00,20.69,20.72,20.68,20.72,191640.5433646813,6.954,6.9641,6.9507,6.9641,191640.5434
2009-04-24 11:15:00,20.72,20.75,20.71,20.73,111180.77324973876,6.9641,6.9742,6.9607,6.9675,111180.7732
2009-04-24 11:20:00,20.73,20.73,20.66,20.68,269383.49007314525,6.9675,6.9675,6.9439,6.9507,269383.4901
2009-04-24 11:25:00,20.67,20.71,20.66,20.71,103448.27586206896,6.9473,6.9607,6.9439,6.9607,103448.2759
2009-04-24 11:30:00,20.71,20.72,20.7,20.71,189759.66562173457,6.9607,6.9641,6.9574,6.9607,189759.6656
2009-04-24 11:35:00,20.71,20.71,20.68,20.68,123092.99895506792,6.9607,6.9607,6.9507,6.9507,123092.999
2009-04-24 11:40:00,20.68,20.68,20.63,20.63,503239.289446186,6.9507,6.9507,6.9338,6.9338,503239.2894
2009-04-24 11:45:00,20.63,20.64,20.61,20.62,211076.2800417973,6.9338,6.9372,6.9271,6.9305,211076.28
2009-04-24 11:50:00,20.62,20.62,20.58,20.6,352560.0835945663,6.9305,6.9305,6.917,6.9238,352560.0836
2009-04-24 11:55:00,20.6,20.63,20.59,20.62,122466.039707419,6.9238,6.9338,6.9204,6.9305,122466.0397
2009-04-24 12:00:00,20.62,20.64,20.61,20.62,125600.83594566352,6.9305,6.9372,6.9271,6.9305,125600.8359
2009-04-24 12:05:00,20.62,20.62,20.59,20.59,166980.1462904911,6.9305,6.9305,6.9204,6.9204,166980.1463
2009-04-24 12:10:00,20.6,20.63,20.58,20.63,267084.6394984326,6.9238,6.9338,6.917,6.9338,267084.6395
2009-04-24 12:15:00,20.62,20.64,20.62,20.63,208359.4566353187,6.9305,6.9372,6.9305,6.9338,208359.4566
2009-04-24 12:20:00,20.63,20.63,20.61,20.61,136050.1567398119,6.9338,6.9338,6.9271,6.9271,136050.1567
2009-04-24 12:25:00,20.61,20.62,20.6,20.62,128944.618599791,6.9271,6.9305,6.9238,6.9305,128944.6186
2009-04-24 12:30:00,20.62,20.62,20.6,20.62,106583.07210031348,6.9305,6.9305,6.9238,6.9305,106583.0721
2009-04-24 12:35:00,20.61,20.69,20.61,20.69,152978.05642633227,6.9271,6.954,6.9271,6.954,152978.0564
2009-04-24 12:40:00,20.69,20.69,20.61,20.63,117450.36572622778,6.954,6.954,6.9271,6.9338,117450.3657
2009-04-24 12:45:00,20.63,20.64,20.59,20.6,133333.33333333334,6.9338,6.9372,6.9204,6.9238,133333.3333
2009-04-24 12:50:00,20.59,20.65,20.59,20.63,111180.77324973876,6.9204,6.9406,6.9204,6.9338,111180.7732
2009-04-24 12:55:00,20.63,20.64,20.62,20.64,125182.8631138976,6.9338,6.9372,6.9305,6.9372,125182.8631
2009-04-24 13:00:00,20.64,20.65,20.6,20.6,132079.41483803553,6.9372,6.9406,6.9238,6.9238,132079.4148
2009-04-24 13:05:00,20.61,20.61,20.58,20.59,104702.19435736677,6.9271,6.9271,6.917,6.9204,104702.1944
2009-04-24 13:10:00,20.58,20.59,20.57,20.58,160083.5945663532,6.917,6.9204,6.9137,6.917,160083.5946
2009-04-24 13:15:00,20.58,20.61,20.58,20.61,199373.04075235108,6.917,6.9271,6.917,6.9271,199373.0408
2009-04-24 13:20:00,20.61,20.64,20.61,20.64,178474.39916405434,6.9271,6.9372,6.9271,6.9372,178474.3992
2009-04-24 13:25:00,20.64,20.65,20.57,20.57,279414.8380355277,6.9372,6.9406,6.9137,6.9137,279414.838
2009-04-24 13:30:00,20.57,20.6,20.53,20.54,357784.7439916405,6.9137,6.9238,6.9002,6.9036,357784.744
2009-04-24 13:35:00,20.54,20.6,20.54,20.58,255590.38662486937,6.9036,6.9238,6.9036,6.917,255590.3866
2009-04-24 13:40:00,20.59,20.61,20.59,20.6,114315.56948798327,6.9204,6.9271,6.9204,6.9238,114315.5695
2009-04-24 13:45:00,20.6,20.61,20.59,20.59,89655.1724137931,6.9238,6.9271,6.9204,6.9204,89655.1724
2009-04-24 13:50:00,20.59,20.59,20.57,20.58,100522.46603970742,6.9204,6.9204,6.9137,6.917,100522.466
2009-04-24 13:55:00,20.58,20.61,20.58,20.6,83176.5935214211,6.917,6.9271,6.917,6.9238,83176.5935
2009-04-24 14:00:00,20.6,20.67,20.57,20.63,327690.7001044932,6.9238,6.9473,6.9137,6.9338,327690.7001
2009-04-24 14:05:00,20.64,20.65,20.59,20.61,182654.1274817137,6.9372,6.9406,6.9204,6.9271,182654.1275
2009-04-24 14:10:00,20.61,20.62,20.52,20.55,271682.34064785787,6.9271,6.9305,6.8969,6.907,271682.3406
2009-04-24 14:15:00,20.55,20.56,20.52,20.54,180146.29049111807,6.907,6.9103,6.8969,6.9036,180146.2905
2009-04-24 14:20:00,20.53,20.58,20.53,20.55,211494.2528735632,6.9002,6.917,6.9002,6.907,211494.2529
2009-04-24 14:25:00,20.55,20.56,20.52,20.56,165726.22779519332,6.907,6.9103,6.8969,6.9103,165726.2278
2009-04-24 14:30:00,20.56,20.58,20.54,20.55,112225.7053291536,6.9103,6.917,6.9036,6.907,112225.7053
2009-04-24 14:35:00,20.56,20.57,20.52,20.55,160292.58098223616,6.9103,6.9137,6.8969,6.907,160292.581
2009-04-24 14:40:00,20.55,20.56,20.53,20.55,120167.18913270636,6.907,6.9103,6.9002,6.907,120167.1891
2009-04-24 14:45:00,20.56,20.59,20.56,20.56,187460.815047022,6.9103,6.9204,6.9103,6.9103,187460.815
2009-04-24 14:50:00,20.56,20.6,20.55,20.6,108045.97701149424,6.9103,6.9238,6.907,6.9238,108045.977
2009-04-24 14:55:00,20.6,20.64,20.59,20.64,163009.40438871473,6.9238,6.9372,6.9204,6.9372,163009.4044
2009-04-24 15:00:00,20.64,20.67,20.61,20.65,194357.36677115987,6.9372,6.9473,6.9271,6.9406,194357.3668
2009-04-24 15:05:00,20.65,20.67,20.64,20.66,158829.67607105538,6.9406,6.9473,6.9372,6.9439,158829.6761
2009-04-24 15:10:00,20.66,20.67,20.63,20.63,185579.93730407525,6.9439,6.9473,6.9338,6.9338,185579.9373
2009-04-24 15:15:00,20.63,20.63,20.59,20.59,179519.33124346918,6.9338,6.9338,6.9204,6.9204,179519.3312
2009-04-24 15:20:00,20.59,20.64,20.58,20.64,189341.69278996863,6.9204,6.9372,6.917,6.9372,189341.6928
2009-04-24 15:25:00,20.64,20.65,20.61,20.61,193939.39393939392,6.9372,6.9406,6.9271,6.9271,193939.3939
2009-04-24 15:30:00,20.61,20.63,20.59,20.59,262277.95193312434,6.9271,6.9338,6.9204,6.9204,262277.9519
2009-04-24 15:35:00,20.59,20.63,20.57,20.63,395193.3124346917,6.9204,6.9338,6.9137,6.9338,395193.3124
2009-04-24 15:40:00,20.63,20.66,20.6,20.63,288610.24033437826,6.9338,6.9439,6.9238,6.9338,288610.2403
2009-04-24 15:45:00,20.64,20.64,20.6,20.61,190177.6384535005,6.9372,6.9372,6.9238,6.9271,190177.6385
2009-04-24 15:50:00,20.61,20.65,20.6,20.63,743991.6405433647,6.9271,6.9406,6.9238,6.9338,743991.6405
2009-04-24 15:55:00,20.63,20.63,20.54,20.6,1020480.6687565309,6.9338,6.9338,6.9036,6.9238,1020480.6688
2009-04-27 09:30:00,20.58,20.86,20.51,20.86,653291.5360501567,6.917,7.0111,6.8935,7.0111,653291.5361
2009-04-27 09:35:00,20.85,20.93,20.81,20.92,382863.1138975967,7.0078,7.0347,6.9943,7.0313,382863.1139
2009-04-27 09:40:00,20.91,20.93,20.86,20.93,216718.9132706374,7.028,7.0347,7.0111,7.0347,216718.9133
2009-04-27 09:45:00,20.93,20.99,20.91,20.93,430929.9895506792,7.0347,7.0548,7.028,7.0347,430929.9896
2009-04-27 09:50:00,20.93,20.97,20.92,20.92,284012.53918495297,7.0347,7.0481,7.0313,7.0313,284012.5392
2009-04-27 09:55:00,20.92,20.92,20.8,20.86,380982.23615464993,7.0313,7.0313,6.991,7.0111,380982.2362
2009-04-27 10:00:00,20.86,20.93,20.84,20.91,318495.29780564265,7.0111,7.0347,7.0044,7.028,318495.2978
2009-04-27 10:05:00,20.91,20.94,20.87,20.94,356948.7983281087,7.028,7.038,7.0145,7.038,356948.7983
2009-04-27 10:10:00,20.94,20.94,20.8,20.8,191431.5569487984,7.038,7.038,6.991,6.991,191431.5569
2009-04-27 10:15:00,20.8,20.86,20.75,20.85,448275.8620689655,6.991,7.0111,6.9742,7.0078,448275.8621
2009-04-27 10:20:00,20.84,20.91,20.81,20.82,258307.210031348,7.0044,7.028,6.9943,6.9977,258307.21
2009-04-27 10:25:00,20.84,20.86,20.81,20.86,114524.55590386625,7.0044,7.0111,6.9943,7.0111,114524.5559
2009-04-27 10:30:00,20.86,20.89,20.84,20.88,137722.04806687564,7.0111,7.0212,7.0044,7.0179,137722.0481
2009-04-27 10:35:00,20.88,20.94,20.86,20.94,148380.355276907,7.0179,7.038,7.0111,7.038,148380.3553
2009-04-27 10:40:00,20.94,20.95,20.92,20.93,190595.61128526644,7.038,7.0414,7.0313,7.0347,190595.6113
2009-04-27 10:45:00,20.93,20.99,20.93,20.98,238035.5276907001,7.0347,7.0548,7.0347,7.0515,238035.5277
2009-04-27 10:50:00,20.98,20.98,20.95,20.96,184117.03239289444,7.0515,7.0515,7.0414,7.0448,184117.0324
2009-04-27 10:55:00,20.96,20.97,20.95,20.96,137931.0344827586,7.0448,7.0481,7.0414,7.0448,137931.0345
2009-04-27 11:00:00,20.96,20.96,20.92,20.92,132915.3605015674,7.0448,7.0448,7.0313,7.0313,132915.3605
2009-04-27 11:05:00,20.92,20.93,20.88,20.9,117032.39289446184,7.0313,7.0347,7.0179,7.0246,117032.3929
2009-04-27 11:10:00,20.9,20.92,20.88,20.9,119749.21630094045,7.0246,7.0313,7.0179,7.0246,119749.2163
2009-04-27 11:15:00,20.9,20.92,20.9,20.9,86938.34900731452,7.0246,7.0313,7.0246,7.0246,86938.349
2009-04-27 11:20:00,20.9,20.91,20.87,20.87,135005.22466039707,7.0246,7.028,7.0145,7.0145,135005.2247
2009-04-27 11:25:00,20.87,20.9,20.86,20.9,162173.45872518286,7.0145,7.0246,7.0111,7.0246,162173.4587
2009-04-27 11:30:00,20.9,20.9,20.88,20.89,131243.46917450364,7.0246,7.0246,7.0179,7.0212,131243.4692
2009-04-27 11:35:00,20.89,20.93,20.88,20.91,134796.2382445141,7.0212,7.0347,7.0179,7.028,134796.2382
2009-04-27 11:40:00,20.91,20.92,20.88,20.9,81295.71577847439,7.028,7.0313,7.0179,7.0246,81295.7158
2009-04-27 11:45:00,20.91,20.92,20.9,20.92,55799.37304075235,7.028,7.0313,7.0246,7.0313,55799.373
2009-04-27 11:50:00,20.92,20.92,20.88,20.89,65412.74817136886,7.0313,7.0313,7.0179,7.0212,65412.7482
2009-04-27 11:55:00,20.89,20.89,20.86,20.88,119331.2434691745,7.0212,7.0212,7.0111,7.0179,119331.2435
2009-04-27 12:00:00,20.88,20.91,20.88,20.91,91118.07732497388,7.0179,7.028,7.0179,7.028,91118.0773
2009-04-27 12:05:00,20.91,20.94,20.91,20.93,124764.89028213166,7.028,7.038,7.028,7.0347,124764.8903
2009-04-27 12:10:00,20.93,20.93,20.89,20.92,105956.11285266458,7.0347,7.0347,7.0212,7.0313,105956.1129
2009-04-27 12:15:00,20.92,20.92,20.88,20.88,145036.57262277952,7.0313,7.0313,7.0179,7.0179,145036.5726
2009-04-27 12:20:00,20.88,20.9,20.87,20.9,79623.82445141066,7.0179,7.0246,7.0145,7.0246,79623.8245
2009-04-27 12:25:00,20.9,20.91,20.88,20.89,91327.06374085684,7.0246,7.028,7.0179,7.0212,91327.0637
2009-04-27 12:30:00,20.88,20.9,20.85,20.86,223197.4921630094,7.0179,7.0246,7.0078,7.0111,223197.4922
2009-04-27 12:35:00,20.85,20.88,20.84,20.88,123928.94461859978,7.0078,7.0179,7.0044,7.0179,123928.9446
2009-04-27 12:40:00,20.88,20.89,20.87,20.88,146081.50470219436,7.0179,7.0212,7.0145,7.0179,146081.5047
2009-04-27 12:45:00,20.89,20.91,20.88,20.88,77324.97387669802,7.0212,7.028,7.0179,7.0179,77324.9739
2009-04-27 12:50:00,20.88,20.89,20.87,20.87,82758.62068965517,7.0179,7.0212,7.0145,7.0145,82758.6207
2009-04-27 12:55:00,20.87,20.88,20.86,20.87,100104.49320794149,7.0145,7.0179,7.0111,7.0145,100104.4932
2009-04-27 13:00:00,20.87,20.88,20.85,20.88,118913.27063740855,7.0145,7.0179,7.0078,7.0179,118913.2706
2009-04-27 13:05:00,20.88,20.88,20.85,20.85,82131.66144200627,7.0179,7.0179,7.0078,7.0078,82131.6614
2009-04-27 13:10:00,20.85,20.86,20.84,20.84,100940.43887147336,7.0078,7.0111,7.0044,7.0044,100940.4389
2009-04-27 13:15:00,20.84,20.85,20.82,20.83,102194.35736677116,7.0044,7.0078,6.9977,7.0011,102194.3574
2009-04-27 13:20:00,20.82,20.83,20.79,20.79,145454.54545454544,6.9977,7.0011,6.9876,6.9876,145454.5455
2009-04-27 13:25:00,20.79,20.8,20.74,20.74,406478.578892372,6.9876,6.991,6.9708,6.9708,406478.5789
2009-04-27 13:30:00,20.74,20.75,20.71,20.74,182863.11389759663,6.9708,6.9742,6.9607,6.9708,182863.1139
2009-04-27 13:35:00,20.74,20.77,20.7,20.77,175548.58934169277,6.9708,6.9809,6.9574,6.9809,175548.5893
2009-04-27 13:40:00,20.77,20.77,20.73,20.76,159456.63531870427,6.9809,6.9809,6.9675,6.9775,159456.6353
2009-04-27 13:45:00,20.76,20.76,20.7,20.7,177847.43991640542,6.9775,6.9775,6.9574,6.9574,177847.4399
2009-04-27 13:50:00,20.7,20.71,20.69,20.7,188296.76071055385,6.9574,6.9607,6.954,6.9574,188296.7607
2009-04-27 13:55:00,20.7,20.72,20.66,20.71,147544.40961337512,6.9574,6.9641,6.9439,6.9607,147544.4096
2009-04-27 14:00:00,20.71,20.73,20.7,20.73,121003.13479623824,6.9607,6.9675,6.9574,6.9675,121003.1348
2009-04-27 14:05:00,20.73,20.74,20.69,20.7,113688.61024033435,6.9675,6.9708,6.954,6.9574,113688.6102
2009-04-27 14:10:00,20.7,20.72,20.68,20.7,158202.71682340646,6.9574,6.9641,6.9507,6.9574,158202.7168
2009-04-27 14:15:00,20.7,20.7,20.65,20.68,246812.95715778472,6.9574,6.9574,6.9406,6.9507,246812.9572
2009-04-27 14:20:00,20.68,20.72,20.67,20.71,136677.1159874608,6.9507,6.9641,6.9473,6.9607,136677.116
2009-04-27 14:25:00,20.7,20.7,20.65,20.69,182027.1682340648,6.9574,6.9574,6.9406,6.954,182027.1682
2009-04-27 14:30:00,20.69,20.7,20.67,20.68,135632.18390804596,6.954,6.9574,6.9473,6.9507,135632.1839
2009-04-27 14:35:00,20.68,20.69,20.64,20.67,296133.75130616507,6.9507,6.954,6.9372,6.9473,296133.7513
2009-04-27 14:40:00,20.67,20.67,20.62,20.63,228004.1797283177,6.9473,6.9473,6.9305,6.9338,228004.1797
2009-04-27 14:45:00,20.63,20.65,20.63,20.64,84639.49843260187,6.9338,6.9406,6.9338,6.9372,84639.4984
2009-04-27 14:50:00,20.64,20.68,20.63,20.67,180982.23615465,6.9372,6.9507,6.9338,6.9473,180982.2362
2009-04-27 14:55:00,20.67,20.7,20.67,20.69,88610.24033437826,6.9473,6.9574,6.9473,6.954,88610.2403
2009-04-27 15:00:00,20.69,20.7,20.66,20.67,77533.96029258097,6.954,6.9574,6.9439,6.9473,77533.9603
2009-04-27 15:05:00,20.68,20.68,20.65,20.67,118704.2842215256,6.9507,6.9507,6.9406,6.9473,118704.2842
2009-04-27 15:10:00,20.67,20.67,20.63,20.67,143155.6948798328,6.9473,6.9473,6.9338,6.9473,143155.6949
2009-04-27 15:15:00,20.67,20.72,20.66,20.71,270219.4357366771,6.9473,6.9641,6.9439,6.9607,270219.4357
2009-04-27 15:20:00,20.71,20.74,20.68,20.68,271055.381400209,6.9607,6.9708,6.9507,6.9507,271055.3814
2009-04-27 15:25:00,20.69,20.7,20.64,20.65,201044.93207941484,6.954,6.9574,6.9372,6.9406,201044.9321
2009-04-27 15:30:00,20.65,20.65,20.61,20.65,270637.40856844303,6.9406,6.9406,6.9271,6.9406,270637.4086
2009-04-27 15:35:00,20.65,20.67,20.64,20.67,212330.19853709507,6.9406,6.9473,6.9372,6.9473,212330.1985
2009-04-27 15:40:00,20.66,20.7,20.64,20.7,377638.4535005225,6.9439,6.9574,6.9372,6.9574,377638.4535
2009-04-27 15:45:00,20.7,20.72,20.66,20.68,223406.4785788924,6.9574,6.9641,6.9439,6.9507,223406.4786
2009-04-27 15:50:00,20.68,20.72,20.67,20.72,367189.1327063741,6.9507,6.9641,6.9473,6.9641,367189.1327
2009-04-27 15:55:00,20.72,20.72,20.63,20.65,556321.8390804598,6.9641,6.9641,6.9338,6.9406,556321.8391
2009-04-28 09:30:00,20.6,20.66,20.53,20.56,476907.00104493205,6.9238,6.9439,6.9002,6.9103,476907.001
2009-04-28 09:35:00,20.56,20.61,20.55,20.59,442215.2560083594,6.9103,6.9271,6.907,6.9204,442215.256
2009-04-28 09:40:00,20.59,20.67,20.59,20.62,256844.3051201672,6.9204,6.9473,6.9204,6.9305,256844.3051
2009-04-28 09:45:00,20.62,20.64,20.59,20.59,236154.64994775332,6.9305,6.9372,6.9204,6.9204,236154.6499
2009-04-28 09:50:00,20.59,20.64,20.57,20.58,184535.0052246604,6.9204,6.9372,6.9137,6.917,184535.0052
2009-04-28 09:55:00,20.57,20.59,20.55,20.58,221316.6144200627,6.9137,6.9204,6.907,6.917,221316.6144
2009-04-28 10:00:00,20.59,20.66,20.58,20.62,387669.8014629049,6.9204,6.9439,6.917,6.9305,387669.8015
2009-04-28 10:05:00,20.62,20.63,20.59,20.59,170114.9425287356,6.9305,6.9338,6.9204,6.9204,170114.9425
2009-04-28 10:10:00,20.6,20.68,20.59,20.68,173040.75235109718,6.9238,6.9507,6.9204,6.9507,173040.7524
2009-04-28 10:15:00,20.68,20.73,20.68,20.7,273563.2183908046,6.9507,6.9675,6.9507,6.9574,273563.2184
2009-04-28 10:20:00,20.7,20.71,20.62,20.63,189759.66562173457,6.9574,6.9607,6.9305,6.9338,189759.6656
2009-04-28 10:25:00,20.63,20.65,20.6,20.64,314733.5423197492,6.9338,6.9406,6.9238,6.9372,314733.5423
2009-04-28 10:30:00,20.64,20.69,20.62,20.66,181191.2225705329,6.9372,6.954,6.9305,6.9439,181191.2226
2009-04-28 10:35:00,20.66,20.67,20.65,20.67,77533.96029258097,6.9439,6.9473,6.9406,6.9473,77533.9603
2009-04-28 10:40:00,20.67,20.67,20.63,20.64,115987.46081504702,6.9473,6.9473,6.9338,6.9372,115987.4608
2009-04-28 10:45:00,20.64,20.65,20.63,20.64,102821.31661442008,6.9372,6.9406,6.9338,6.9372,102821.3166
2009-04-28 10:50:00,20.64,20.64,20.6,20.63,193521.421107628,6.9372,6.9372,6.9238,6.9338,193521.4211
2009-04-28 10:55:00,20.63,20.63,20.6,20.6,124137.93103448275,6.9338,6.9338,6.9238,6.9238,124137.931
2009-04-28 11:00:00,20.61,20.64,20.6,20.62,281922.6750261233,6.9271,6.9372,6.9238,6.9305,281922.675
2009-04-28 11:05:00,20.62,20.62,20.57,20.58,152769.07001044933,6.9305,6.9305,6.9137,6.917,152769.07
2009-04-28 11:10:00,20.58,20.58,20.56,20.57,108045.97701149424,6.917,6.917,6.9103,6.9137,108045.977
2009-04-28 11:15:00,20.57,20.57,20.56,20.57,93625.91431556948,6.9137,6.9137,6.9103,6.9137,93625.9143
2009-04-28 11:20:00,20.57,20.59,20.56,20.57,169278.99686520375,6.9137,6.9204,6.9103,6.9137,169278.9969
2009-04-28 11:25:00,20.57,20.58,20.55,20.58,124764.89028213166,6.9137,6.917,6.907,6.917,124764.8903
2009-04-28 11:30:00,20.58,20.58,20.54,20.56,109508.88192267502,6.917,6.917,6.9036,6.9103,109508.8819
2009-04-28 11:35:00,20.56,20.58,20.56,20.58,113479.6238244514,6.9103,6.917,6.9103,6.917,113479.6238
2009-04-28 11:40:00,20.58,20.58,20.57,20.58,172413.79310344826,6.917,6.917,6.9137,6.917,172413.7931
2009-04-28 11:45:00,20.57,20.6,20.57,20.59,144200.62695924763,6.9137,6.9238,6.9137,6.9204,144200.627
2009-04-28 11:50:00,20.59,20.61,20.59,20.6,134169.2789968652,6.9204,6.9271,6.9204,6.9238,134169.279
2009-04-28 11:55:00,20.59,20.68,20.59,20.67,306583.0721003135,6.9204,6.9507,6.9204,6.9473,306583.0721
2009-04-28 12:00:00,20.67,20.75,20.67,20.75,426959.2476489028,6.9473,6.9742,6.9473,6.9742,426959.2476
2009-04-28 12:05:00,20.75,20.75,20.7,20.74,241170.32392894465,6.9742,6.9742,6.9574,6.9708,241170.3239
2009-04-28 12:10:00,20.74,20.75,20.71,20.72,176384.53500522466,6.9708,6.9742,6.9607,6.9641,176384.535
2009-04-28 12:15:00,20.72,20.74,20.7,20.71,138349.00731452456,6.9641,6.9708,6.9574,6.9607,138349.0073
2009-04-28 12:20:00,20.71,20.72,20.67,20.69,144409.6133751306,6.9607,6.9641,6.9473,6.954,144409.6134
2009-04-28 12:25:00,20.69,20.69,20.66,20.67,62486.93834900732,6.954,6.954,6.9439,6.9473,62486.9383
2009-04-28 12:30:00,20.66,20.66,20.64,20.65,114733.5423197492,6.9439,6.9439,6.9372,6.9406,114733.5423
2009-04-28 12:35:00,20.64,20.68,20.64,20.68,95297.80564263322,6.9372,6.9507,6.9372,6.9507,95297.8056
2009-04-28 12:40:00,20.68,20.72,20.68,20.72,121630.09404388716,6.9507,6.9641,6.9507,6.9641,121630.094
2009-04-28 12:45:00,20.72,20.73,20.71,20.72,170114.9425287356,6.9641,6.9675,6.9607,6.9641,170114.9425
2009-04-28 12:50:00,20.71,20.74,20.71,20.74,89864.15882967607,6.9607,6.9708,6.9607,6.9708,89864.1588
2009-04-28 12:55:00,20.74,20.76,20.74,20.76,56217.345872518286,6.9708,6.9775,6.9708,6.9775,56217.3459
2009-04-28 13:00:00,20.76,20.77,20.76,20.77,172204.80668756532,6.9775,6.9809,6.9775,6.9809,172204.8067
2009-04-28 13:05:00,20.77,20.77,20.72,20.73,189759.66562173457,6.9809,6.9809,6.9641,6.9675,189759.6656
2009-04-28 13:10:00,20.73,20.73,20.71,20.72,72936.2591431557,6.9675,6.9675,6.9607,6.9641,72936.2591
2009-04-28 13:15:00,20.72,20.73,20.68,20.69,48484.84848484848,6.9641,6.9675,6.9507,6.954,48484.8485
2009-04-28 13:20:00,20.69,20.69,20.66,20.67,92789.9686520376,6.954,6.954,6.9439,6.9473,92789.9687
2009-04-28 13:25:00,20.67,20.68,20.65,20.68,121421.10762800416,6.9473,6.9507,6.9406,6.9507,121421.1076
2009-04-28 13:30:00,20.68,20.72,20.68,20.72,129780.56426332289,6.9507,6.9641,6.9507,6.9641,129780.5643
2009-04-28 13:35:00,20.71,20.73,20.7,20.73,152142.1107628004,6.9607,6.9675,6.9574,6.9675,152142.1108
2009-04-28 13:40:00,20.73,20.76,20.68,20.69,115360.50156739813,6.9675,6.9775,6.9507,6.954,115360.5016
2009-04-28 13:45:00,20.68,20.71,20.68,20.69,46394.984326018806,6.9507,6.9607,6.9507,6.954,46394.9843
2009-04-28 13:50:00,20.69,20.69,20.65,20.67,94670.84639498431,6.954,6.954,6.9406,6.9473,94670.8464
2009-04-28 13:55:00,20.67,20.69,20.65,20.65,71473.35423197492,6.9473,6.954,6.9406,6.9406,71473.3542
2009-04-28 14:00:00,20.65,20.71,20.65,20.69,154022.9885057471,6.9406,6.9607,6.9406,6.954,154022.9885
2009-04-28 14:05:00,20.68,20.71,20.66,20.67,122466.039707419,6.9507,6.9607,6.9439,6.9473,122466.0397
2009-04-28 14:10:00,20.67,20.69,20.66,20.69,111807.73249738768,6.9473,6.954,6.9439,6.954,111807.7325
2009-04-28 14:15:00,20.68,20.69,20.66,20.68,101567.39811912226,6.9507,6.954,6.9439,6.9507,101567.3981
2009-04-28 14:20:00,20.67,20.74,20.67,20.73,121212.1212121212,6.9473,6.9708,6.9473,6.9675,121212.1212
2009-04-28 14:25:00,20.73,20.73,20.69,20.73,142110.76280041796,6.9675,6.9675,6.954,6.9675,142110.7628
2009-04-28 14:30:00,20.73,20.75,20.71,20.72,148798.32810867293,6.9675,6.9742,6.9607,6.9641,148798.3281
2009-04-28 14:35:00,20.72,20.76,20.71,20.73,236363.63636363635,6.9641,6.9775,6.9607,6.9675,236363.6364
2009-04-28 14:40:00,20.73,20.73,20.69,20.7,113270.63740856844,6.9675,6.9675,6.954,6.9574,113270.6374
2009-04-28 14:45:00,20.71,20.71,20.67,20.7,84430.51201671892,6.9607,6.9607,6.9473,6.9574,84430.512
2009-04-28 14:50:00,20.69,20.7,20.67,20.68,84639.49843260187,6.954,6.9574,6.9473,6.9507,84639.4984
2009-04-28 14:55:00,20.69,20.69,20.67,20.67,105747.1264367816,6.954,6.954,6.9473,6.9473,105747.1264
2009-04-28 15:00:00,20.67,20.68,20.64,20.64,254545.45454545453,6.9473,6.9507,6.9372,6.9372,254545.4545
2009-04-28 15:05:00,20.64,20.68,20.64,20.68,133542.3197492163,6.9372,6.9507,6.9372,6.9507,133542.3197
2009-04-28 15:10:00,20.68,20.7,20.63,20.63,197910.13584117035,6.9507,6.9574,6.9338,6.9338,197910.1358
2009-04-28 15:15:00,20.63,20.68,20.61,20.61,147126.4367816092,6.9338,6.9507,6.9271,6.9271,147126.4368
2009-04-28 15:20:00,20.61,20.66,20.6,20.64,160919.54022988505,6.9271,6.9439,6.9238,6.9372,160919.5402
2009-04-28 15:25:00,20.64,20.67,20.63,20.64,133333.33333333334,6.9372,6.9473,6.9338,6.9372,133333.3333
2009-04-28 15:30:00,20.64,20.64,20.6,20.61,232601.8808777429,6.9372,6.9372,6.9238,6.9271,232601.8809
2009-04-28 15:35:00,20.61,20.67,20.61,20.65,252037.6175548589,6.9271,6.9473,6.9271,6.9406,252037.6176
2009-04-28 15:40:00,20.65,20.65,20.58,20.6,277742.94670846395,6.9406,6.9406,6.917,6.9238,277742.9467
2009-04-28 15:45:00,20.6,20.62,20.59,20.6,259352.1421107628,6.9238,6.9305,6.9204,6.9238,259352.1421
2009-04-28 15:50:00,20.6,20.62,20.58,20.6,298850.5747126437,6.9238,6.9305,6.917,6.9238,298850.5747
2009-04-28 15:55:00,20.6,20.6,20.55,20.56,631765.935214211,6.9238,6.9238,6.907,6.9103,631765.9352
2009-04-29 09:30:00,20.64,20.66,20.58,20.6,259143.15569487985,6.9372,6.9439,6.917,6.9238,259143.1557
2009-04-29 09:35:00,20.6,20.6,20.54,20.58,177847.43991640542,6.9238,6.9238,6.9036,6.917,177847.4399
2009-04-29 09:40:00,20.58,20.64,20.56,20.58,140020.89864158828,6.917,6.9372,6.9103,6.917,140020.8986
2009-04-29 09:45:00,20.58,20.61,20.56,20.56,190595.61128526644,6.917,6.9271,6.9103,6.9103,190595.6113
2009-04-29 09:50:00,20.57,20.57,20.44,20.47,279205.8516196448,6.9137,6.9137,6.87,6.8801,279205.8516
2009-04-29 09:55:00,20.48,20.5,20.47,20.5,173667.71159874607,6.8834,6.8902,6.8801,6.8902,173667.7116
2009-04-29 10:00:00,20.5,20.56,20.48,20.48,295924.7648902821,6.8902,6.9103,6.8834,6.8834,295924.7649
2009-04-29 10:05:00,20.49,20.49,20.45,20.45,176593.5214211076,6.8868,6.8868,6.8733,6.8733,176593.5214
2009-04-29 10:10:00,20.44,20.46,20.43,20.44,151306.16509926855,6.87,6.8767,6.8666,6.87,151306.1651
2009-04-29 10:15:00,20.43,20.54,20.43,20.54,693834.9007314524,6.8666,6.9036,6.8666,6.9036,693834.9007
2009-04-29 10:20:00,20.54,20.59,20.52,20.58,253500.5224660397,6.9036,6.9204,6.8969,6.917,253500.5225
2009-04-29 10:25:00,20.57,20.59,20.57,20.58,229467.0846394984,6.9137,6.9204,6.9137,6.917,229467.0846
2009-04-29 10:30:00,20.58,20.58,20.54,20.55,312016.7189132706,6.917,6.917,6.9036,6.907,312016.7189
2009-04-29 10:35:00,20.55,20.58,20.55,20.57,146499.47753396028,6.907,6.917,6.907,6.9137,146499.4775
2009-04-29 10:40:00,20.58,20.61,20.57,20.61,342319.7492163009,6.917,6.9271,6.9137,6.9271,342319.7492
2009-04-29 10:45:00,20.61,20.64,20.6,20.61,174294.670846395,6.9271,6.9372,6.9238,6.9271,174294.6708
2009-04-29 10:50:00,20.61,20.61,20.56,20.56,110971.7868338558,6.9271,6.9271,6.9103,6.9103,110971.7868
2009-04-29 10:55:00,20.56,20.58,20.54,20.58,150888.1922675026,6.9103,6.917,6.9036,6.917,150888.1923
2009-04-29 11:00:00,20.58,20.61,20.56,20.56,229885.0574712644,6.917,6.9271,6.9103,6.9103,229885.0575
2009-04-29 11:05:00,20.56,20.58,20.56,20.58,166771.15987460816,6.9103,6.917,6.9103,6.917,166771.1599
2009-04-29 11:10:00,20.58,20.64,20.58,20.62,304493.20794148376,6.917,6.9372,6.917,6.9305,304493.2079
2009-04-29 11:15:00,20.62,20.63,20.61,20.63,132497.38766980145,6.9305,6.9338,6.9271,6.9338,132497.3877
2009-04-29 11:20:00,20.63,20.64,20.63,20.64,224451.4106583072,6.9338,6.9372,6.9338,6.9372,224451.4107
2009-04-29 11:25:00,20.64,20.65,20.59,20.59,107210.03134796236,6.9372,6.9406,6.9204,6.9204,107210.0313
2009-04-29 11:30:00,20.6,20.6,20.57,20.58,78369.90595611285,6.9238,6.9238,6.9137,6.917,78369.906
2009-04-29 11:35:00,20.59,20.61,20.58,20.6,98223.61546499476,6.9204,6.9271,6.917,6.9238,98223.6155
2009-04-29 11:40:00,20.6,20.61,20.55,20.55,84430.51201671892,6.9238,6.9271,6.907,6.907,84430.512
2009-04-29 11:45:00,20.55,20.56,20.55,20.56,46394.984326018806,6.907,6.9103,6.907,6.9103,46394.9843
2009-04-29 11:50:00,20.56,20.56,20.54,20.55,86520.37617554859,6.9103,6.9103,6.9036,6.907,86520.3762
2009-04-29 11:55:00,20.55,20.55,20.51,20.51,103657.26227795192,6.907,6.907,6.8935,6.8935,103657.2623
2009-04-29 12:00:00,20.51,20.53,20.5,20.53,59979.1013584117,6.8935,6.9002,6.8902,6.9002,59979.1014
2009-04-29 12:05:00,20.53,20.53,20.53,20.53,28631.13897596656,6.9002,6.9002,6.9002,6.9002,28631.139
2009-04-29 12:10:00,20.53,20.53,20.5,20.53,59561.12852664576,6.9002,6.9002,6.8902,6.9002,59561.1285
2009-04-29 12:15:00,20.53,20.53,20.51,20.51,99059.56112852664,6.9002,6.9002,6.8935,6.8935,99059.5611
2009-04-29 12:20:00,20.51,20.52,20.51,20.51,85057.4712643678,6.8935,6.8969,6.8935,6.8935,85057.4713
2009-04-29 12:25:00,20.51,20.53,20.51,20.53,71055.38140020898,6.8935,6.9002,6.8935,6.9002,71055.3814
2009-04-29 12:30:00,20.52,20.53,20.51,20.51,34273.772204806686,6.8969,6.9002,6.8935,6.8935,34273.7722
2009-04-29 12:35:00,20.51,20.51,20.5,20.5,38035.5276907001,6.8935,6.8935,6.8902,6.8902,38035.5277
2009-04-29 12:40:00,20.5,20.5,20.5,20.5,50365.72622779519,6.8902,6.8902,6.8902,6.8902,50365.7262
2009-04-29 12:45:00,20.5,20.5,20.49,20.49,65621.73458725182,6.8902,6.8902,6.8868,6.8868,65621.7346
2009-04-29 12:50:00,20.49,20.49,20.49,20.49,62904.91118077325,6.8868,6.8868,6.8868,6.8868,62904.9112
2009-04-29 12:55:00,20.49,20.49,20.48,20.48,194775.3396029258,6.8868,6.8868,6.8834,6.8834,194775.3396
2009-04-29 13:00:00,20.48,20.48,20.45,20.48,236363.63636363635,6.8834,6.8834,6.8733,6.8834,236363.6364
2009-04-29 13:05:00,20.48,20.53,20.48,20.48,150470.21943573668,6.8834,6.9002,6.8834,6.8834,150470.2194
2009-04-29 13:10:00,20.48,20.5,20.48,20.49,69383.49007314524,6.8834,6.8902,6.8834,6.8868,69383.4901
2009-04-29 13:15:00,20.49,20.51,20.48,20.51,117868.33855799372,6.8868,6.8935,6.8834,6.8935,117868.3386
2009-04-29 13:20:00,20.51,20.56,20.5,20.55,154231.97492163008,6.8935,6.9103,6.8902,6.907,154231.9749
2009-04-29 13:25:00,20.55,20.58,20.54,20.57,102612.33019853708,6.907,6.917,6.9036,6.9137,102612.3302
2009-04-29 13:30:00,20.57,20.57,20.54,20.56,80250.78369905955,6.9137,6.9137,6.9036,6.9103,80250.7837
2009-04-29 13:35:00,20.56,20.56,20.54,20.55,67293.62591431556,6.9103,6.9103,6.9036,6.907,67293.6259
2009-04-29 13:40:00,20.54,20.56,20.53,20.54,64158.82967607105,6.9036,6.9103,6.9002,6.9036,64158.8297
2009-04-29 13:45:00,20.54,20.55,20.53,20.53,60188.08777429467,6.9036,6.907,6.9002,6.9002,60188.0878
2009-04-29 13:50:00,20.53,20.53,20.53,20.53,42006.269592476485,6.9002,6.9002,6.9002,6.9002,42006.2696
2009-04-29 13:55:00,20.53,20.53,20.52,20.52,101358.41170323928,6.9002,6.9002,6.8969,6.8969,101358.4117
2009-04-29 14:00:00,20.52,20.52,20.49,20.5,92789.9686520376,6.8969,6.8969,6.8868,6.8902,92789.9687
2009-04-29 14:05:00,20.51,20.56,20.5,20.56,178056.4263322884,6.8935,6.9103,6.8902,6.9103,178056.4263
2009-04-29 14:10:00,20.56,20.57,20.53,20.55,113479.6238244514,6.9103,6.9137,6.9002,6.907,113479.6238
2009-04-29 14:15:00,20.55,20.55,20.47,20.48,380982.23615464993,6.907,6.907,6.8801,6.8834,380982.2362
2009-04-29 14:20:00,20.48,20.51,20.46,20.5,235109.7178683385,6.8834,6.8935,6.8767,6.8902,235109.7179
2009-04-29 14:25:00,20.5,20.55,20.48,20.51,214211.0762800418,6.8902,6.907,6.8834,6.8935,214211.0763
2009-04-29 14:30:00,20.51,20.61,20.49,20.59,232810.8672936259,6.8935,6.9271,6.8868,6.9204,232810.8673
2009-04-29 14:35:00,20.6,20.61,20.55,20.56,286729.36259143153,6.9238,6.9271,6.907,6.9103,286729.3626
2009-04-29 14:40:00,20.57,20.59,20.54,20.57,179519.33124346918,6.9137,6.9204,6.9036,6.9137,179519.3312
2009-04-29 14:45:00,20.56,20.57,20.49,20.5,161546.49947753394,6.9103,6.9137,6.8868,6.8902,161546.4995
2009-04-29 14:50:00,20.5,20.54,20.5,20.51,154022.9885057471,6.8902,6.9036,6.8902,6.8935,154022.9885
2009-04-29 14:55:00,20.51,20.52,20.48,20.5,227795.19331243468,6.8935,6.8969,6.8834,6.8902,227795.1933
2009-04-29 15:00:00,20.51,20.51,20.47,20.47,296551.724137931,6.8935,6.8935,6.8801,6.8801,296551.7241
2009-04-29 15:05:00,20.47,20.48,20.46,20.46,470846.394984326,6.8801,6.8834,6.8767,6.8767,470846.395
2009-04-29 15:10:00,20.46,20.46,20.44,20.44,326645.76802507835,6.8767,6.8767,6.87,6.87,326645.768
2009-04-29 15:15:00,20.45,20.46,20.41,20.41,234064.7857889237,6.8733,6.8767,6.8599,6.8599,234064.7858
2009-04-29 15:20:00,20.41,20.42,20.36,20.37,425287.3563218391,6.8599,6.8633,6.8431,6.8465,425287.3563
2009-04-29 15:25:00,20.36,20.37,20.33,20.36,535841.1703239289,6.8431,6.8465,6.833,6.8431,535841.1703
2009-04-29 15:30:00,20.36,20.4,20.33,20.36,526645.7680250783,6.8431,6.8565,6.833,6.8431,526645.768
2009-04-29 15:35:00,20.36,20.43,20.35,20.4,497805.6426332288,6.8431,6.8666,6.8397,6.8565,497805.6426
2009-04-29 15:40:00,20.4,20.42,20.38,20.38,266457.6802507837,6.8565,6.8633,6.8498,6.8498,266457.6803
2009-04-29 15:45:00,20.38,20.4,20.28,20.34,469592.4764890282,6.8498,6.8565,6.8162,6.8364,469592.4765
2009-04-29 15:50:00,20.34,20.38,20.34,20.35,603552.7690700104,6.8364,6.8498,6.8364,6.8397,603552.7691
2009-04-29 15:55:00,20.35,20.38,20.33,20.37,849320.7941483803,6.8397,6.8498,6.833,6.8465,849320.7941
2009-04-30 09:30:00,20.58,20.61,20.49,20.49,442215.2560083594,6.917,6.9271,6.8868,6.8868,442215.256
2009-04-30 09:35:00,20.5,20.51,20.42,20.46,193730.40752351092,6.8902,6.8935,6.8633,6.8767,193730.4075
2009-04-30 09:40:00,20.46,20.48,20.42,20.43,533960.2925809822,6.8767,6.8834,6.8633,6.8666,533960.2926
2009-04-30 09:45:00,20.42,20.45,20.31,20.34,969278.9968652036,6.8633,6.8733,6.8263,6.8364,969278.9969
2009-04-30 09:50:00,20.34,20.34,20.28,20.3,512434.6917450366,6.8364,6.8364,6.8162,6.8229,512434.6917
2009-04-30 09:55:00,20.3,20.31,20.27,20.29,225078.3699059561,6.8229,6.8263,6.8128,6.8196,225078.3699
2009-04-30 10:00:00,20.29,20.36,20.29,20.36,489446.1859979101,6.8196,6.8431,6.8196,6.8431,489446.186
2009-04-30 10:05:00,20.36,20.44,20.36,20.38,639916.4054336468,6.8431,6.87,6.8431,6.8498,639916.4054
2009-04-30 10:10:00,20.38,20.44,20.31,20.32,732915.3605015674,6.8498,6.87,6.8263,6.8297,732915.3605
2009-04-30 10:15:00,20.32,20.36,20.3,20.3,402089.8641588297,6.8297,6.8431,6.8229,6.8229,402089.8642
2009-04-30 10:20:00,20.31,20.32,20.27,20.29,497596.65621734585,6.8263,6.8297,6.8128,6.8196,497596.6562
2009-04-30 10:25:00,20.29,20.3,20.26,20.29,259352.1421107628,6.8196,6.8229,6.8095,6.8196,259352.1421
2009-04-30 10:30:00,20.29,20.32,20.28,20.29,255172.41379310345,6.8196,6.8297,6.8162,6.8196,255172.4138
2009-04-30 10:35:00,20.29,20.3,20.27,20.27,213584.11703239288,6.8196,6.8229,6.8128,6.8128,213584.117
2009-04-30 10:40:00,20.27,20.27,20.2,20.21,416300.94043887145,6.8128,6.8128,6.7893,6.7927,416300.9404
2009-04-30 10:45:00,20.2,20.23,20.2,20.22,310971.7868338558,6.7893,6.7994,6.7893,6.796,310971.7868
2009-04-30 10:50:00,20.22,20.24,20.21,20.22,580146.2904911181,6.796,6.8028,6.7927,6.796,580146.2905
2009-04-30 10:55:00,20.22,20.22,20.18,20.19,429258.0982236154,6.796,6.796,6.7826,6.786,429258.0982
2009-04-30 11:00:00,20.19,20.21,20.17,20.18,326854.75444096135,6.786,6.7927,6.7792,6.7826,326854.7544
2009-04-30 11:05:00,20.19,20.2,20.16,20.2,299059.56112852664,6.786,6.7893,6.7759,6.7893,299059.5611
2009-04-30 11:10:00,20.2,20.24,20.19,20.24,229049.1118077325,6.7893,6.8028,6.786,6.8028,229049.1118
2009-04-30 11:15:00,20.24,20.3,20.23,20.28,215047.0219435737,6.8028,6.8229,6.7994,6.8162,215047.0219
2009-04-30 11:20:00,20.28,20.28,20.25,20.26,126436.7816091954,6.8162,6.8162,6.8061,6.8095,126436.7816
2009-04-30 11:25:00,20.26,20.26,20.21,20.21,158620.6896551724,6.8095,6.8095,6.7927,6.7927,158620.6897
2009-04-30 11:30:00,20.21,20.21,20.17,20.18,254545.45454545453,6.7927,6.7927,6.7792,6.7826,254545.4545
2009-04-30 11:35:00,20.18,20.18,20.12,20.12,387669.8014629049,6.7826,6.7826,6.7624,6.7624,387669.8015
2009-04-30 11:40:00,20.12,20.13,20.11,20.11,375966.5621734587,6.7624,6.7658,6.7591,6.7591,375966.5622
2009-04-30 11:45:00,20.11,20.12,20.1,20.12,201880.8777429467,6.7591,6.7624,6.7557,6.7624,201880.8777
2009-04-30 11:50:00,20.12,20.14,20.1,20.12,277742.94670846395,6.7624,6.7692,6.7557,6.7624,277742.9467
2009-04-30 11:55:00,20.12,20.12,20.11,20.12,89864.15882967607,6.7624,6.7624,6.7591,6.7624,89864.1588
2009-04-30 12:00:00,20.12,20.12,20.07,20.08,526018.8087774294,6.7624,6.7624,6.7456,6.749,526018.8088
2009-04-30 12:05:00,20.08,20.1,20.07,20.09,159247.64890282133,6.749,6.7557,6.7456,6.7523,159247.6489
2009-04-30 12:10:00,20.09,20.11,20.08,20.09,521212.1212121212,6.7523,6.7591,6.749,6.7523,521212.1212
2009-04-30 12:15:00,20.09,20.1,20.06,20.07,406269.592476489,6.7523,6.7557,6.7423,6.7456,406269.5925
2009-04-30 12:20:00,20.07,20.08,20.04,20.04,285475.4440961337,6.7456,6.749,6.7355,6.7355,285475.4441
2009-04-30 12:25:00,20.04,20.05,20.01,20.05,281086.7293625914,6.7355,6.7389,6.7255,6.7389,281086.7294
2009-04-30 12:30:00,20.05,20.05,19.95,19.96,327272.72727272724,6.7389,6.7389,6.7053,6.7087,327272.7273
2009-04-30 12:35:00,19.96,19.98,19.96,19.96,754649.947753396,6.7087,6.7154,6.7087,6.7087,754649.9478
2009-04-30 12:40:00,19.96,19.96,19.92,19.95,375966.5621734587,6.7087,6.7087,6.6952,6.7053,375966.5622
2009-04-30 12:45:00,19.95,19.98,19.94,19.95,284848.48484848486,6.7053,6.7154,6.7019,6.7053,284848.4848
2009-04-30 12:50:00,19.95,19.96,19.93,19.94,279414.8380355277,6.7053,6.7087,6.6986,6.7019,279414.838
2009-04-30 12:55:00,19.94,19.94,19.89,19.91,375130.61650992685,6.7019,6.7019,6.6851,6.6918,375130.6165
2009-04-30 13:00:00,19.91,19.92,19.9,19.91,268756.5308254964,6.6918,6.6952,6.6885,6.6918,268756.5308
2009-04-30 13:05:00,19.91,19.92,19.89,19.9,301358.41170323925,6.6918,6.6952,6.6851,6.6885,301358.4117
2009-04-30 13:10:00,19.91,19.93,19.9,19.92,146917.45036572622,6.6918,6.6986,6.6885,6.6952,146917.4504
2009-04-30 13:15:00,19.92,19.97,19.91,19.93,253291.53605015672,6.6952,6.712,6.6918,6.6986,253291.5361
2009-04-30 13:20:00,19.93,19.93,19.9,19.92,200626.9592476489,6.6986,6.6986,6.6885,6.6952,200626.9592
2009-04-30 13:25:00,19.92,19.96,19.92,19.95,191431.5569487984,6.6952,6.7087,6.6952,6.7053,191431.5569
2009-04-30 13:30:00,19.95,20.03,19.95,20.03,438244.5141065831,6.7053,6.7322,6.7053,6.7322,438244.5141
2009-04-30 13:35:00,20.03,20.03,20.02,20.03,154649.94775339603,6.7322,6.7322,6.7288,6.7322,154649.9478
2009-04-30 13:40:00,20.03,20.03,19.96,19.96,258934.16927899685,6.7322,6.7322,6.7087,6.7087,258934.1693
2009-04-30 13:45:00,19.96,19.97,19.93,19.93,310344.8275862069,6.7087,6.712,6.6986,6.6986,310344.8276
2009-04-30 13:50:00,19.93,19.97,19.93,19.95,115151.51515151517,6.6986,6.712,6.6986,6.7053,115151.5152
2009-04-30 13:55:00,19.95,19.97,19.92,19.92,325809.8223615465,6.7053,6.712,6.6952,6.6952,325809.8224
2009-04-30 14:00:00,19.93,19.96,19.92,19.94,230094.04388714733,6.6986,6.7087,6.6952,6.7019,230094.0439
2009-04-30 14:05:00,19.95,19.96,19.92,19.93,193312.43469174503,6.7053,6.7087,6.6952,6.6986,193312.4347
2009-04-30 14:10:00,19.93,19.93,19.91,19.91,155276.90700104492,6.6986,6.6986,6.6918,6.6918,155276.907
2009-04-30 14:15:00,19.91,19.92,19.89,19.91,529362.591431557,6.6918,6.6952,6.6851,6.6918,529362.5914
2009-04-30 14:20:00,19.91,19.95,19.91,19.95,247857.8892371996,6.6918,6.7053,6.6918,6.7053,247857.8892
2009-04-30 14:25:00,19.95,19.98,19.94,19.94,197910.13584117035,6.7053,6.7154,6.7019,6.7019,197910.1358
2009-04-30 14:30:00,19.94,19.96,19.93,19.94,144409.6133751306,6.7019,6.7087,6.6986,6.7019,144409.6134
2009-04-30 14:35:00,19.96,19.97,19.93,19.95,225705.329153605,6.7087,6.712,6.6986,6.7053,225705.3292
2009-04-30 14:40:00,19.95,19.95,19.89,19.91,435945.6635318704,6.7053,6.7053,6.6851,6.6918,435945.6635
2009-04-30 14:45:00,19.91,19.92,19.9,19.92,146499.47753396028,6.6918,6.6952,6.6885,6.6952,146499.4775
2009-04-30 14:50:00,19.92,19.94,19.9,19.91,336886.1024033438,6.6952,6.7019,6.6885,6.6918,336886.1024
2009-04-30 14:55:00,19.91,19.91,19.88,19.89,250783.6990595612,6.6918,6.6918,6.6818,6.6851,250783.6991
2009-04-30 15:00:00,19.89,19.9,19.87,19.88,334587.25182863115,6.6851,6.6885,6.6784,6.6818,334587.2518
2009-04-30 15:05:00,19.88,19.88,19.84,19.85,350470.21943573665,6.6818,6.6818,6.6683,6.6717,350470.2194
2009-04-30 15:10:00,19.85,19.86,19.84,19.84,237199.58202716825,6.6717,6.675,6.6683,6.6683,237199.582
2009-04-30 15:15:00,19.85,19.86,19.8,19.85,518495.2978056426,6.6717,6.675,6.6549,6.6717,518495.2978
2009-04-30 15:20:00,19.85,19.86,19.81,19.83,415256.0083594566,6.6717,6.675,6.6582,6.665,415256.0084
2009-04-30 15:25:00,19.83,19.85,19.83,19.84,360710.5538140021,6.665,6.6717,6.665,6.6683,360710.5538
2009-04-30 15:30:00,19.84,19.88,19.83,19.88,621734.5872518286,6.6683,6.6818,6.665,6.6818,621734.5873
2009-04-30 15:35:00,19.88,19.94,19.87,19.93,982236.1546499478,6.6818,6.7019,6.6784,6.6986,982236.1546
2009-04-30 15:40:00,19.93,20.0,19.93,19.99,732497.3876698015,6.6986,6.7221,6.6986,6.7187,732497.3877
2009-04-30 15:45:00,19.99,20.09,19.97,20.08,827377.2204806687,6.7187,6.7523,6.712,6.749,827377.2205
2009-04-30 15:50:00,20.08,20.09,20.04,20.04,902403.343782654,6.749,6.7523,6.7355,6.7355,902403.3438
2009-04-30 15:55:00,20.05,20.08,20.01,20.03,1942946.7084639496,6.7389,6.749,6.7255,6.7322,1942946.7085
2009-05-01 09:30:00,20.07,20.1,20.05,20.07,343991.6405433647,6.7456,6.7557,6.7389,6.7456,343991.6405
2009-05-01 09:35:00,20.08,20.12,19.88,19.9,383490.0731452456,6.749,6.7624,6.6818,6.6885,383490.0731
2009-05-01 09:40:00,19.89,19.91,19.83,19.91,226123.30198537096,6.6851,6.6918,6.665,6.6918,226123.302
2009-05-01 09:45:00,19.91,19.91,19.89,19.9,182236.1546499477,6.6918,6.6918,6.6851,6.6885,182236.1546
2009-05-01 09:50:00,19.9,19.92,19.86,19.88,375757.57575757575,6.6885,6.6952,6.675,6.6818,375757.5758
2009-05-01 09:55:00,19.89,19.96,19.88,19.93,240752.35109717867,6.6851,6.7087,6.6818,6.6986,240752.3511
2009-05-01 10:00:00,19.93,19.97,19.85,19.96,300104.4932079415,6.6986,6.712,6.6717,6.7087,300104.4932
2009-05-01 10:05:00,19.96,20.0,19.92,19.93,283385.5799373041,6.7087,6.7221,6.6952,6.6986,283385.5799
2009-05-01 10:10:00,19.93,19.96,19.85,19.9,642215.2560083595,6.6986,6.7087,6.6717,6.6885,642215.256
2009-05-01 10:15:00,19.89,19.91,19.8,19.8,507001.0449320794,6.6851,6.6918,6.6549,6.6549,507001.0449
2009-05-01 10:20:00,19.8,19.82,19.77,19.81,248484.84848484848,6.6549,6.6616,6.6448,6.6582,248484.8485
2009-05-01 10:25:00,19.81,19.87,19.81,19.85,212748.17136886105,6.6582,6.6784,6.6582,6.6717,212748.1714
2009-05-01 10:30:00,19.85,19.85,19.81,19.81,91118.07732497388,6.6717,6.6717,6.6582,6.6582,91118.0773
2009-05-01 10:35:00,19.81,19.87,19.81,19.85,303030.30303030304,6.6582,6.6784,6.6582,6.6717,303030.303
2009-05-01 10:40:00,19.85,19.85,19.83,19.85,91536.0501567398,6.6717,6.6717,6.665,6.6717,91536.0502
2009-05-01 10:45:00,19.85,19.86,19.83,19.85,116196.44723093,6.6717,6.675,6.665,6.6717,116196.4472
2009-05-01 10:50:00,19.85,19.86,19.84,19.84,199582.02716823405,6.6717,6.675,6.6683,6.6683,199582.0272
2009-05-01 10:55:00,19.84,19.84,19.84,19.84,138766.98014629047,6.6683,6.6683,6.6683,6.6683,138766.9801
2009-05-01 11:00:00,19.84,19.87,19.84,19.87,149007.3145245559,6.6683,6.6784,6.6683,6.6784,149007.3145
2009-05-01 11:05:00,19.87,19.9,19.86,19.88,253082.54963427372,6.6784,6.6885,6.675,6.6818,253082.5496
2009-05-01 11:10:00,19.88,19.91,19.88,19.9,281504.70219435735,6.6818,6.6918,6.6818,6.6885,281504.7022
2009-05-01 11:15:00,19.91,19.91,19.87,19.88,157366.7711598746,6.6918,6.6918,6.6784,6.6818,157366.7712
2009-05-01 11:20:00,19.88,19.9,19.87,19.87,206896.5517241379,6.6818,6.6885,6.6784,6.6784,206896.5517
2009-05-01 11:25:00,19.86,19.88,19.84,19.88,110762.80041797285,6.675,6.6818,6.6683,6.6818,110762.8004
2009-05-01 11:30:00,19.88,19.88,19.86,19.86,71682.34064785788,6.6818,6.6818,6.675,6.675,71682.3406
2009-05-01 11:35:00,19.86,19.87,19.85,19.87,94252.87356321838,6.675,6.6784,6.6717,6.6784,94252.8736
2009-05-01 11:40:00,19.88,19.89,19.86,19.88,155485.8934169279,6.6818,6.6851,6.675,6.6818,155485.8934
2009-05-01 11:45:00,19.88,19.9,19.86,19.88,126645.76802507836,6.6818,6.6885,6.675,6.6818,126645.768
2009-05-01 11:50:00,19.88,19.89,19.86,19.86,101567.39811912226,6.6818,6.6851,6.675,6.675,101567.3981
2009-05-01 11:55:00,19.86,19.86,19.83,19.84,134796.2382445141,6.675,6.675,6.665,6.6683,134796.2382
2009-05-01 12:00:00,19.83,19.84,19.82,19.82,123092.99895506792,6.665,6.6683,6.6616,6.6616,123092.999
2009-05-01 12:05:00,19.82,19.82,19.8,19.81,177011.49425287356,6.6616,6.6616,6.6549,6.6582,177011.4943
2009-05-01 12:10:00,19.8,19.82,19.8,19.81,188923.7199582027,6.6549,6.6616,6.6549,6.6582,188923.72
2009-05-01 12:15:00,19.8,19.81,19.8,19.81,135632.18390804596,6.6549,6.6582,6.6549,6.6582,135632.1839
2009-05-01 12:20:00,19.81,19.82,19.81,19.81,139393.9393939394,6.6582,6.6616,6.6582,6.6582,139393.9394
2009-05-01 12:25:00,19.81,19.81,19.8,19.8,193103.4482758621,6.6582,6.6582,6.6549,6.6549,193103.4483
2009-05-01 12:30:00,19.8,19.8,19.79,19.8,88192.26750261233,6.6549,6.6549,6.6515,6.6549,88192.2675
2009-05-01 12:35:00,19.8,19.84,19.79,19.84,229258.09822361547,6.6549,6.6683,6.6515,6.6683,229258.0982
2009-05-01 12:40:00,19.84,19.84,19.79,19.79,232810.8672936259,6.6683,6.6683,6.6515,6.6515,232810.8673
2009-05-01 12:45:00,19.79,19.8,19.79,19.8,90282.131661442,6.6515,6.6549,6.6515,6.6549,90282.1317
2009-05-01 12:50:00,19.8,19.81,19.78,19.81,159038.66248693835,6.6549,6.6582,6.6482,6.6582,159038.6625
2009-05-01 12:55:00,19.81,19.84,19.81,19.83,171368.86102403342,6.6582,6.6683,6.6582,6.665,171368.861
2009-05-01 13:00:00,19.82,19.86,19.82,19.86,129780.56426332289,6.6616,6.675,6.6616,6.675,129780.5643
2009-05-01 13:05:00,19.86,19.86,19.83,19.83,255799.3730407524,6.675,6.675,6.665,6.665,255799.373
2009-05-01 13:10:00,19.83,19.84,19.83,19.83,70219.43573667711,6.665,6.6683,6.665,6.665,70219.4357
2009-05-01 13:15:00,19.84,19.84,19.81,19.82,133333.33333333334,6.6683,6.6683,6.6582,6.6616,133333.3333
2009-05-01 13:20:00,19.82,19.83,19.81,19.82,65621.73458725182,6.6616,6.665,6.6582,6.6616,65621.7346
2009-05-01 13:25:00,19.82,19.83,19.81,19.81,166980.1462904911,6.6616,6.665,6.6582,6.6582,166980.1463
2009-05-01 13:30:00,19.81,19.82,19.8,19.81,171577.8474399164,6.6582,6.6616,6.6549,6.6582,171577.8474
2009-05-01 13:35:00,19.81,19.82,19.8,19.82,191222.57053291536,6.6582,6.6616,6.6549,6.6616,191222.5705
2009-05-01 13:40:00,19.82,19.84,19.81,19.82,196238.24451410657,6.6616,6.6683,6.6582,6.6616,196238.2445
2009-05-01 13:45:00,19.82,19.83,19.82,19.83,99059.56112852664,6.6616,6.665,6.6616,6.665,99059.5611
2009-05-01 13:50:00,19.83,19.83,19.81,19.83,144827.58620689655,6.665,6.665,6.6582,6.665,144827.5862
2009-05-01 13:55:00,19.83,19.83,19.8,19.81,98223.61546499476,6.665,6.665,6.6549,6.6582,98223.6155
2009-05-01 14:00:00,19.8,19.82,19.8,19.81,101358.41170323928,6.6549,6.6616,6.6549,6.6582,101358.4117
2009-05-01 14:05:00,19.81,19.83,19.81,19.82,125809.8223615465,6.6582,6.665,6.6582,6.6616,125809.8224
2009-05-01 14:10:00,19.82,19.83,19.8,19.8,155485.8934169279,6.6616,6.665,6.6549,6.6549,155485.8934
2009-05-01 14:15:00,19.8,19.81,19.8,19.8,240961.33751306165,6.6549,6.6582,6.6549,6.6549,240961.3375
2009-05-01 14:20:00,19.8,19.81,19.79,19.81,162591.43155694878,6.6549,6.6582,6.6515,6.6582,162591.4316
2009-05-01 14:25:00,19.8,19.82,19.8,19.81,156739.8119122257,6.6549,6.6616,6.6549,6.6582,156739.8119
2009-05-01 14:30:00,19.81,19.83,19.8,19.83,102612.33019853708,6.6582,6.665,6.6549,6.665,102612.3302
2009-05-01 14:35:00,19.83,19.86,19.83,19.83,186206.8965517241,6.665,6.675,6.665,6.665,186206.8966
2009-05-01 14:40:00,19.83,19.84,19.81,19.83,190595.61128526644,6.665,6.6683,6.6582,6.665,190595.6113
2009-05-01 14:45:00,19.83,19.87,19.83,19.83,182027.1682340648,6.665,6.6784,6.665,6.665,182027.1682
2009-05-01 14:50:00,19.84,19.86,19.83,19.85,103448.27586206896,6.6683,6.675,6.665,6.6717,103448.2759
2009-05-01 14:55:00,19.86,19.86,19.82,19.84,120167.18913270636,6.675,6.675,6.6616,6.6683,120167.1891
2009-05-01 15:00:00,19.84,19.87,19.84,19.86,138140.02089864158,6.6683,6.6784,6.6683,6.675,138140.0209
2009-05-01 15:05:00,19.86,19.88,19.83,19.83,170114.9425287356,6.675,6.6818,6.665,6.665,170114.9425
2009-05-01 15:10:00,19.83,19.87,19.81,19.82,212957.157784744,6.665,6.6784,6.6582,6.6616,212957.1578
2009-05-01 15:15:00,19.83,19.83,19.79,19.81,225914.315569488,6.665,6.665,6.6515,6.6582,225914.3156
2009-05-01 15:20:00,19.81,19.81,19.78,19.8,266666.6666666667,6.6582,6.6582,6.6482,6.6549,266666.6667
2009-05-01 15:25:00,19.8,19.81,19.77,19.81,185370.95088819225,6.6549,6.6582,6.6448,6.6582,185370.9509
2009-05-01 15:30:00,19.81,19.82,19.75,19.75,320376.1755485893,6.6582,6.6616,6.6381,6.6381,320376.1755
2009-05-01 15:35:00,19.75,19.81,19.75,19.8,460606.0606060606,6.6381,6.6582,6.6381,6.6549,460606.0606
2009-05-01 15:40:00,19.81,19.82,19.8,19.8,425078.3699059561,6.6582,6.6616,6.6549,6.6549,425078.3699
2009-05-01 15:45:00,19.8,19.81,19.76,19.77,407105.53814002086,6.6549,6.6582,6.6414,6.6448,407105.5381
2009-05-01 15:50:00,19.77,19.81,19.77,19.79,734378.2654127481,6.6448,6.6582,6.6448,6.6515,734378.2654
2009-05-01 15:55:00,19.8,19.9,19.77,19.89,1078787.878787879,6.6549,6.6885,6.6448,6.6851,1078787.8788
2009-05-04 09:30:00,20.34,20.34,20.14,20.19,1042006.2695924764,6.8364,6.8364,6.7692,6.786,1042006.2696
2009-05-04 09:35:00,20.19,20.24,20.17,20.24,583699.0595611285,6.786,6.8028,6.7792,6.8028,583699.0596
2009-05-04 09:40:00,20.24,20.25,20.22,20.24,393730.407523511,6.8028,6.8061,6.796,6.8028,393730.4075
2009-05-04 09:45:00,20.25,20.25,20.24,20.24,394984.3260188088,6.8061,6.8061,6.8028,6.8028,394984.326
2009-05-04 09:50:00,20.24,20.25,20.2,20.24,607314.5245559039,6.8028,6.8061,6.7893,6.8028,607314.5246
2009-05-04 09:55:00,20.24,20.26,20.23,20.26,418808.7774294671,6.8028,6.8095,6.7994,6.8095,418808.7774
2009-05-04 10:00:00,20.26,20.31,20.25,20.28,485266.4576802508,6.8095,6.8263,6.8061,6.8162,485266.4577
2009-05-04 10:05:00,20.28,20.34,20.28,20.31,306374.0856844305,6.8162,6.8364,6.8162,6.8263,306374.0857
2009-05-04 10:10:00,20.31,20.38,20.31,20.38,363845.3500522466,6.8263,6.8498,6.8263,6.8498,363845.3501
2009-05-04 10:15:00,20.38,20.4,20.37,20.4,288401.25391849526,6.8498,6.8565,6.8465,6.8565,288401.2539
2009-05-04 10:20:00,20.4,20.42,20.37,20.39,545872.5182863114,6.8565,6.8633,6.8465,6.8532,545872.5183
2009-05-04 10:25:00,20.39,20.42,20.38,20.4,371786.83385579934,6.8532,6.8633,6.8498,6.8565,371786.8339
2009-05-04 10:30:00,20.4,20.44,20.4,20.44,291745.0365726228,6.8565,6.87,6.8565,6.87,291745.0366
2009-05-04 10:35:00,20.44,20.48,20.44,20.48,214838.0355276907,6.87,6.8834,6.87,6.8834,214838.0355
2009-05-04 10:40:00,20.48,20.53,20.48,20.51,286938.34900731454,6.8834,6.9002,6.8834,6.8935,286938.349
2009-05-04 10:45:00,20.51,20.52,20.47,20.47,234900.7314524556,6.8935,6.8969,6.8801,6.8801,234900.7315
2009-05-04 10:50:00,20.47,20.54,20.47,20.52,364681.2957157785,6.8801,6.9036,6.8801,6.8969,364681.2957
2009-05-04 10:55:00,20.52,20.56,20.51,20.56,281086.7293625914,6.8969,6.9103,6.8935,6.9103,281086.7294
2009-05-04 11:00:00,20.56,20.64,20.55,20.64,328108.6729362591,6.9103,6.9372,6.907,6.9372,328108.6729
2009-05-04 11:05:00,20.64,20.7,20.64,20.65,475444.09613375127,6.9372,6.9574,6.9372,6.9406,475444.0961
2009-05-04 11:10:00,20.65,20.67,20.64,20.66,189341.69278996863,6.9406,6.9473,6.9372,6.9439,189341.6928
2009-05-04 11:15:00,20.67,20.67,20.59,20.59,227377.2204806688,6.9473,6.9473,6.9204,6.9204,227377.2205
2009-05-04 11:20:00,20.59,20.61,20.56,20.58,219435.736677116,6.9204,6.9271,6.9103,6.917,219435.7367
2009-05-04 11:25:00,20.57,20.59,20.57,20.58,177011.49425287356,6.9137,6.9204,6.9137,6.917,177011.4943
2009-05-04 11:30:00,20.58,20.62,20.58,20.59,134378.26541274818,6.917,6.9305,6.917,6.9204,134378.2654
2009-05-04 11:35:00,20.59,20.59,20.58,20.59,56635.31870428422,6.9204,6.9204,6.917,6.9204,56635.3187
2009-05-04 11:40:00,20.59,20.59,20.54,20.56,363218.3908045977,6.9204,6.9204,6.9036,6.9103,363218.3908
2009-05-04 11:45:00,20.56,20.58,20.56,20.58,176175.5485893417,6.9103,6.917,6.9103,6.917,176175.5486
2009-05-04 11:50:00,20.58,20.58,20.48,20.48,262695.9247648903,6.917,6.917,6.8834,6.8834,262695.9248
2009-05-04 11:55:00,20.48,20.5,20.46,20.47,190595.61128526644,6.8834,6.8902,6.8767,6.8801,190595.6113
2009-05-04 12:00:00,20.47,20.53,20.46,20.53,200626.9592476489,6.8801,6.9002,6.8767,6.9002,200626.9592
2009-05-04 12:05:00,20.53,20.56,20.52,20.54,206478.578892372,6.9002,6.9103,6.8969,6.9036,206478.5789
2009-05-04 12:10:00,20.54,20.54,20.48,20.51,223824.4514106583,6.9036,6.9036,6.8834,6.8935,223824.4514
2009-05-04 12:15:00,20.51,20.56,20.49,20.55,196447.2309299896,6.8935,6.9103,6.8868,6.907,196447.2309
2009-05-04 12:20:00,20.55,20.55,20.54,20.55,394984.3260188088,6.907,6.907,6.9036,6.907,394984.326
2009-05-04 12:25:00,20.55,20.56,20.52,20.54,165517.24137931035,6.907,6.9103,6.8969,6.9036,165517.2414
2009-05-04 12:30:00,20.54,20.56,20.54,20.54,97387.66980146292,6.9036,6.9103,6.9036,6.9036,97387.6698
2009-05-04 12:35:00,20.54,20.56,20.53,20.55,79205.85161964472,6.9036,6.9103,6.9002,6.907,79205.8516
2009-05-04 12:40:00,20.55,20.58,20.55,20.58,91536.0501567398,6.907,6.917,6.907,6.917,91536.0502
2009-05-04 12:45:00,20.57,20.58,20.55,20.55,100104.49320794149,6.9137,6.917,6.907,6.907,100104.4932
2009-05-04 12:50:00,20.55,20.56,20.49,20.49,108045.97701149424,6.907,6.9103,6.8868,6.8868,108045.977
2009-05-04 12:55:00,20.49,20.52,20.48,20.5,82758.62068965517,6.8868,6.8969,6.8834,6.8902,82758.6207
2009-05-04 13:00:00,20.5,20.51,20.5,20.5,46812.957157784746,6.8902,6.8935,6.8902,6.8902,46812.9572
2009-05-04 13:05:00,20.5,20.52,20.5,20.52,115778.47439916406,6.8902,6.8969,6.8902,6.8969,115778.4744
2009-05-04 13:10:00,20.53,20.53,20.48,20.48,135423.19749216302,6.9002,6.9002,6.8834,6.8834,135423.1975
2009-05-04 13:15:00,20.48,20.48,20.45,20.45,87565.30825496343,6.8834,6.8834,6.8733,6.8733,87565.3083
2009-05-04 13:20:00,20.46,20.52,20.45,20.51,116614.42006269592,6.8767,6.8969,6.8733,6.8935,116614.4201
2009-05-04 13:25:00,20.51,20.51,20.5,20.5,133751.30616509926,6.8935,6.8935,6.8902,6.8902,133751.3062
2009-05-04 13:30:00,20.5,20.53,20.5,20.53,126227.79519331244,6.8902,6.9002,6.8902,6.9002,126227.7952
2009-05-04 13:35:00,20.52,20.55,20.51,20.55,172413.79310344826,6.8969,6.907,6.8935,6.907,172413.7931
2009-05-04 13:40:00,20.55,20.56,20.54,20.55,224660.39707419017,6.907,6.9103,6.9036,6.907,224660.3971
2009-05-04 13:45:00,20.54,20.58,20.54,20.58,217136.8861024033,6.9036,6.917,6.9036,6.917,217136.8861
2009-05-04 13:50:00,20.57,20.61,20.57,20.58,525182.8631138976,6.9137,6.9271,6.9137,6.917,525182.8631
2009-05-04 13:55:00,20.58,20.61,20.58,20.6,153605.0156739812,6.917,6.9271,6.917,6.9238,153605.0157
2009-05-04 14:00:00,20.6,20.6,20.57,20.59,224033.43782654128,6.9238,6.9238,6.9137,6.9204,224033.4378
2009-05-04 14:05:00,20.59,20.59,20.57,20.57,182236.1546499477,6.9204,6.9204,6.9137,6.9137,182236.1546
2009-05-04 14:10:00,20.57,20.58,20.56,20.58,131243.46917450364,6.9137,6.917,6.9103,6.917,131243.4692
2009-05-04 14:15:00,20.58,20.59,20.57,20.58,138557.99373040753,6.917,6.9204,6.9137,6.917,138557.9937
2009-05-04 14:20:00,20.59,20.6,20.58,20.58,140647.8578892372,6.9204,6.9238,6.917,6.917,140647.8579
2009-05-04 14:25:00,20.58,20.6,20.58,20.59,207523.51097178683,6.917,6.9238,6.917,6.9204,207523.511
2009-05-04 14:30:00,20.59,20.59,20.57,20.58,346290.4911180773,6.9204,6.9204,6.9137,6.917,346290.4911
2009-05-04 14:35:00,20.58,20.6,20.58,20.59,299895.5067920585,6.917,6.9238,6.917,6.9204,299895.5068
2009-05-04 14:40:00,20.59,20.61,20.57,20.6,301985.3709508882,6.9204,6.9271,6.9137,6.9238,301985.371
2009-05-04 14:45:00,20.6,20.64,20.6,20.64,230094.04388714733,6.9238,6.9372,6.9238,6.9372,230094.0439
2009-05-04 14:50:00,20.64,20.64,20.6,20.6,170323.9289446186,6.9372,6.9372,6.9238,6.9238,170323.9289
2009-05-04 14:55:00,20.6,20.62,20.59,20.61,500940.43887147336,6.9238,6.9305,6.9204,6.9271,500940.4389
2009-05-04 15:00:00,20.61,20.62,20.6,20.61,259352.1421107628,6.9271,6.9305,6.9238,6.9271,259352.1421
2009-05-04 15:05:00,20.61,20.62,20.6,20.62,196029.2580982236,6.9271,6.9305,6.9238,6.9305,196029.2581
2009-05-04 15:10:00,20.62,20.62,20.6,20.61,257889.237199582,6.9305,6.9305,6.9238,6.9271,257889.2372
2009-05-04 15:15:00,20.61,20.62,20.61,20.62,236781.6091954023,6.9271,6.9305,6.9271,6.9305,236781.6092
2009-05-04 15:20:00,20.62,20.62,20.61,20.62,277742.94670846395,6.9305,6.9305,6.9271,6.9305,277742.9467
2009-05-04 15:25:00,20.61,20.63,20.6,20.6,293834.90073145245,6.9271,6.9338,6.9238,6.9238,293834.9007
2009-05-04 15:30:00,20.6,20.61,20.56,20.57,269801.4629049112,6.9238,6.9271,6.9103,6.9137,269801.4629
2009-05-04 15:35:00,20.57,20.61,20.57,20.61,335005.22466039704,6.9137,6.9271,6.9137,6.9271,335005.2247
2009-05-04 15:40:00,20.61,20.64,20.6,20.62,614002.0898641588,6.9271,6.9372,6.9238,6.9305,614002.0899
2009-05-04 15:45:00,20.62,20.63,20.58,20.59,664158.8296760711,6.9305,6.9338,6.917,6.9204,664158.8297
2009-05-04 15:50:00,20.6,20.63,20.59,20.62,828213.1661442006,6.9238,6.9338,6.9204,6.9305,828213.1661
2009-05-04 15:55:00,20.62,20.68,20.6,20.68,1316823.406478579,6.9305,6.9507,6.9238,6.9507,1316823.4065
2009-05-05 09:30:00,20.64,20.79,20.64,20.77,525600.8359456635,6.9372,6.9876,6.9372,6.9809,525600.8359
2009-05-05 09:35:00,20.77,20.78,20.64,20.76,533333.3333333334,6.9809,6.9843,6.9372,6.9775,533333.3333
2009-05-05 09:40:00,20.74,20.86,20.74,20.86,499268.5475444096,6.9708,7.0111,6.9708,7.0111,499268.5475
2009-05-05 09:45:00,20.86,20.97,20.86,20.97,682131.6614420062,7.0111,7.0481,7.0111,7.0481,682131.6614
2009-05-05 09:50:00,20.97,21.0,20.93,21.0,504493.20794148376,7.0481,7.0582,7.0347,7.0582,504493.2079
2009-05-05 09:55:00,21.0,21.01,20.96,21.01,378683.3855799373,7.0582,7.0616,7.0448,7.0616,378683.3856
2009-05-05 10:00:00,21.0,21.03,20.93,20.97,472727.2727272727,7.0582,7.0683,7.0347,7.0481,472727.2727
2009-05-05 10:05:00,20.97,21.03,20.97,21.0,388087.7742946709,7.0481,7.0683,7.0481,7.0582,388087.7743
2009-05-05 10:10:00,21.0,21.05,21.0,21.04,547335.4231974921,7.0582,7.075,7.0582,7.0716,547335.4232
2009-05-05 10:15:00,21.05,21.05,21.0,21.01,466039.70741901774,7.075,7.075,7.0582,7.0616,466039.7074
2009-05-05 10:20:00,21.01,21.02,20.91,20.91,649738.7669801463,7.0616,7.0649,7.028,7.028,649738.767
2009-05-05 10:25:00,20.91,20.92,20.86,20.88,312643.6781609195,7.028,7.0313,7.0111,7.0179,312643.6782
2009-05-05 10:30:00,20.88,20.92,20.85,20.92,303657.262277952,7.0179,7.0313,7.0078,7.0313,303657.2623
2009-05-05 10:35:00,20.92,20.94,20.85,20.87,309926.8547544409,7.0313,7.038,7.0078,7.0145,309926.8548
2009-05-05 10:40:00,20.87,20.88,20.82,20.85,225914.315569488,7.0145,7.0179,6.9977,7.0078,225914.3156
2009-05-05 10:45:00,20.85,20.9,20.84,20.9,229467.0846394984,7.0078,7.0246,7.0044,7.0246,229467.0846
2009-05-05 10:50:00,20.9,20.92,20.83,20.83,302194.35736677115,7.0246,7.0313,7.0011,7.0011,302194.3574
2009-05-05 10:55:00,20.82,20.84,20.79,20.83,200417.97283176592,6.9977,7.0044,6.9876,7.0011,200417.9728
2009-05-05 11:00:00,20.84,20.86,20.82,20.83,185997.9101358412,7.0044,7.0111,6.9977,7.0011,185997.9101
2009-05-05 11:05:00,20.83,20.85,20.81,20.82,163218.3908045977,7.0011,7.0078,6.9943,6.9977,163218.3908
2009-05-05 11:10:00,20.81,20.83,20.81,20.81,216300.94043887148,6.9943,7.0011,6.9943,6.9943,216300.9404
2009-05-05 11:15:00,20.81,20.86,20.81,20.85,186415.8829676071,6.9943,7.0111,6.9943,7.0078,186415.883
2009-05-05 11:20:00,20.85,20.89,20.85,20.88,205433.6468129572,7.0078,7.0212,7.0078,7.0179,205433.6468
2009-05-05 11:25:00,20.88,20.88,20.83,20.83,124764.89028213166,7.0179,7.0179,7.0011,7.0011,124764.8903
2009-05-05 11:30:00,20.83,20.84,20.82,20.82,133542.3197492163,7.0011,7.0044,6.9977,6.9977,133542.3197
2009-05-05 11:35:00,20.83,20.85,20.79,20.81,165935.2142110763,7.0011,7.0078,6.9876,6.9943,165935.2142
2009-05-05 11:40:00,20.81,20.82,20.77,20.79,169905.95611285267,6.9943,6.9977,6.9809,6.9876,169905.9561
2009-05-05 11:45:00,20.77,20.83,20.77,20.83,135423.19749216302,6.9809,7.0011,6.9809,7.0011,135423.1975
2009-05-05 11:50:00,20.83,20.85,20.82,20.85,167816.091954023,7.0011,7.0078,6.9977,7.0078,167816.092
2009-05-05 11:55:00,20.85,20.86,20.81,20.86,191013.5841170324,7.0078,7.0111,6.9943,7.0111,191013.5841
2009-05-05 12:00:00,20.86,20.87,20.81,20.82,123510.97178683383,7.0111,7.0145,6.9943,6.9977,123510.9718
2009-05-05 12:05:00,20.82,20.83,20.81,20.82,146499.47753396028,6.9977,7.0011,6.9943,6.9977,146499.4775
2009-05-05 12:10:00,20.82,20.84,20.81,20.84,78160.91954022988,6.9977,7.0044,6.9943,7.0044,78160.9195
2009-05-05 12:15:00,20.84,20.85,20.8,20.8,117868.33855799372,7.0044,7.0078,6.991,6.991,117868.3386
2009-05-05 12:20:00,20.81,20.81,20.77,20.81,183699.05956112847,6.9943,6.9943,6.9809,6.9943,183699.0596
2009-05-05 12:25:00,20.81,20.83,20.8,20.81,87565.30825496343,6.9943,7.0011,6.991,6.9943,87565.3083
2009-05-05 12:30:00,20.81,20.84,20.81,20.83,69383.49007314524,6.9943,7.0044,6.9943,7.0011,69383.4901
2009-05-05 12:35:00,20.83,20.84,20.81,20.84,120794.14838035528,7.0011,7.0044,6.9943,7.0044,120794.1484
2009-05-05 12:40:00,20.84,20.85,20.81,20.82,133124.34691745037,7.0044,7.0078,6.9943,6.9977,133124.3469
2009-05-05 12:45:00,20.82,20.84,20.81,20.83,73563.2183908046,6.9977,7.0044,6.9943,7.0011,73563.2184
2009-05-05 12:50:00,20.83,20.83,20.81,20.83,72727.27272727272,7.0011,7.0011,6.9943,7.0011,72727.2727
2009-05-05 12:55:00,20.83,20.84,20.83,20.84,63531.87042842215,7.0011,7.0044,7.0011,7.0044,63531.8704
2009-05-05 13:00:00,20.83,20.84,20.82,20.83,86729.36259143155,7.0011,7.0044,6.9977,7.0011,86729.3626
2009-05-05 13:05:00,20.83,20.83,20.79,20.8,158829.67607105538,7.0011,7.0011,6.9876,6.991,158829.6761
2009-05-05 13:10:00,20.8,20.81,20.79,20.79,73772.20480668756,6.991,6.9943,6.9876,6.9876,73772.2048
2009-05-05 13:15:00,20.79,20.81,20.77,20.81,135841.17032392893,6.9876,6.9943,6.9809,6.9943,135841.1703
2009-05-05 13:20:00,20.81,20.82,20.81,20.82,173249.73876698015,6.9943,6.9977,6.9943,6.9977,173249.7388
2009-05-05 13:25:00,20.82,20.83,20.81,20.83,166144.20062695924,6.9977,7.0011,6.9943,7.0011,166144.2006
2009-05-05 13:30:00,20.83,20.84,20.82,20.84,109717.868338558,7.0011,7.0044,6.9977,7.0044,109717.8683
2009-05-05 13:35:00,20.84,20.85,20.81,20.82,141483.80355276907,7.0044,7.0078,6.9943,6.9977,141483.8036
2009-05-05 13:40:00,20.82,20.84,20.81,20.81,118913.27063740855,6.9977,7.0044,6.9943,6.9943,118913.2706
2009-05-05 13:45:00,20.81,20.83,20.81,20.83,83594.56635318704,6.9943,7.0011,6.9943,7.0011,83594.5664
2009-05-05 13:50:00,20.83,20.86,20.83,20.85,113897.59665621734,7.0011,7.0111,7.0011,7.0078,113897.5967
2009-05-05 13:55:00,20.85,20.86,20.85,20.86,83803.55276907001,7.0078,7.0111,7.0078,7.0111,83803.5528
2009-05-05 14:00:00,20.86,20.86,20.82,20.82,118495.29780564264,7.0111,7.0111,6.9977,6.9977,118495.2978
2009-05-05 14:05:00,20.83,20.84,20.81,20.84,64785.78892371996,7.0011,7.0044,6.9943,7.0044,64785.7889
2009-05-05 14:10:00,20.84,20.84,20.81,20.82,143573.66771159874,7.0044,7.0044,6.9943,6.9977,143573.6677
2009-05-05 14:15:00,20.81,20.83,20.81,20.82,144200.62695924763,6.9943,7.0011,6.9943,6.9977,144200.627
2009-05-05 14:20:00,20.83,20.83,20.8,20.8,160501.5673981191,7.0011,7.0011,6.991,6.991,160501.5674
2009-05-05 14:25:00,20.8,20.83,20.8,20.82,287983.2810867294,6.991,7.0011,6.991,6.9977,287983.2811
2009-05-05 14:30:00,20.81,20.85,20.81,20.84,191640.5433646813,6.9943,7.0078,6.9943,7.0044,191640.5434
2009-05-05 14:35:00,20.85,20.86,20.84,20.85,148589.34169278995,7.0078,7.0111,7.0044,7.0078,148589.3417
2009-05-05 14:40:00,20.85,20.87,20.84,20.87,538349.0073145245,7.0078,7.0145,7.0044,7.0145,538349.0073
2009-05-05 14:45:00,20.86,20.9,20.86,20.89,189132.70637408568,7.0111,7.0246,7.0111,7.0212,189132.7064
2009-05-05 14:50:00,20.89,20.92,20.88,20.92,154231.97492163008,7.0212,7.0313,7.0179,7.0313,154231.9749
2009-05-05 14:55:00,20.92,20.94,20.91,20.92,218390.80459770115,7.0313,7.038,7.028,7.0313,218390.8046
2009-05-05 15:00:00,20.92,20.93,20.9,20.91,114106.58307210031,7.0313,7.0347,7.0246,7.028,114106.5831
2009-05-05 15:05:00,20.91,20.93,20.9,20.91,271264.3678160919,7.028,7.0347,7.0246,7.028,271264.3678
2009-05-05 15:10:00,20.92,20.93,20.89,20.9,231974.92163009403,7.0313,7.0347,7.0212,7.0246,231974.9216
2009-05-05 15:15:00,20.9,20.92,20.89,20.9,184952.9780564264,7.0246,7.0313,7.0212,7.0246,184952.9781
2009-05-05 15:20:00,20.9,20.91,20.88,20.89,303030.30303030304,7.0246,7.028,7.0179,7.0212,303030.303
2009-05-05 15:25:00,20.88,20.91,20.88,20.9,342737.72204806685,7.0179,7.028,7.0179,7.0246,342737.722
2009-05-05 15:30:00,20.9,20.92,20.89,20.92,190177.6384535005,7.0246,7.0313,7.0212,7.0313,190177.6385
2009-05-05 15:35:00,20.92,20.92,20.89,20.9,272309.2998955068,7.0313,7.0313,7.0212,7.0246,272309.2999
2009-05-05 15:40:00,20.9,20.92,20.87,20.88,392267.5026123302,7.0246,7.0313,7.0145,7.0179,392267.5026
2009-05-05 15:45:00,20.88,20.9,20.87,20.89,435318.7042842215,7.0179,7.0246,7.0145,7.0212,435318.7043
2009-05-05 15:50:00,20.89,20.91,20.88,20.89,584117.0323928945,7.0212,7.028,7.0179,7.0212,584117.0324
2009-05-05 15:55:00,20.89,20.92,20.85,20.92,828840.1253918495,7.0212,7.0313,7.0078,7.0313,828840.1254
2009-05-06 09:30:00,20.88,21.05,20.81,20.93,385788.92371995817,7.0179,7.075,6.9943,7.0347,385788.9237
2009-05-06 09:35:00,20.94,20.97,20.83,20.89,343991.6405433647,7.038,7.0481,7.0011,7.0212,343991.6405
2009-05-06 09:40:00,20.89,20.91,20.82,20.83,139602.92580982237,7.0212,7.028,6.9977,7.0011,139602.9258
2009-05-06 09:45:00,20.83,20.84,20.75,20.75,288819.2267502612,7.0011,7.0044,6.9742,6.9742,288819.2268
2009-05-06 09:50:00,20.75,20.8,20.74,20.76,370532.9153605016,6.9742,6.991,6.9708,6.9775,370532.9154
2009-05-06 09:55:00,20.76,20.76,20.61,20.61,456008.3594566353,6.9775,6.9775,6.9271,6.9271,456008.3595
2009-05-06 10:00:00,20.61,20.7,20.6,20.7,380773.249738767,6.9271,6.9574,6.9238,6.9574,380773.2497
2009-05-06 10:05:00,20.7,20.8,20.67,20.77,306583.0721003135,6.9574,6.991,6.9473,6.9809,306583.0721
2009-05-06 10:10:00,20.78,20.82,20.78,20.8,239916.4054336468,6.9843,6.9977,6.9843,6.991,239916.4054
2009-05-06 10:15:00,20.81,20.81,20.68,20.7,214420.06269592475,6.9943,6.9943,6.9507,6.9574,214420.0627
2009-05-06 10:20:00,20.7,20.72,20.66,20.7,263113.8975966562,6.9574,6.9641,6.9439,6.9574,263113.8976
2009-05-06 10:25:00,20.7,20.7,20.63,20.65,274817.1368861024,6.9574,6.9574,6.9338,6.9406,274817.1369
2009-05-06 10:30:00,20.65,20.69,20.64,20.69,321630.0940438872,6.9406,6.954,6.9372,6.954,321630.094
2009-05-06 10:35:00,20.69,20.76,20.67,20.76,331034.4827586207,6.954,6.9775,6.9473,6.9775,331034.4828
2009-05-06 10:40:00,20.76,20.8,20.75,20.8,179937.3040752351,6.9775,6.991,6.9742,6.991,179937.3041
2009-05-06 10:45:00,20.8,20.81,20.78,20.78,163845.3500522466,6.991,6.9943,6.9843,6.9843,163845.3501
2009-05-06 10:50:00,20.78,20.79,20.62,20.63,489655.1724137931,6.9843,6.9876,6.9305,6.9338,489655.1724
2009-05-06 10:55:00,20.64,20.65,20.62,20.63,267920.58516196447,6.9372,6.9406,6.9305,6.9338,267920.5852
2009-05-06 11:00:00,20.63,20.7,20.63,20.7,221525.6008359457,6.9338,6.9574,6.9338,6.9574,221525.6008
2009-05-06 11:05:00,20.7,20.7,20.65,20.65,298850.5747126437,6.9574,6.9574,6.9406,6.9406,298850.5747
2009-05-06 11:10:00,20.65,20.75,20.65,20.75,218808.77742946707,6.9406,6.9742,6.9406,6.9742,218808.7774
2009-05-06 11:15:00,20.75,20.75,20.69,20.71,233019.85370950887,6.9742,6.9742,6.954,6.9607,233019.8537
2009-05-06 11:20:00,20.72,20.73,20.64,20.65,185788.9237199582,6.9641,6.9675,6.9372,6.9406,185788.9237
2009-05-06 11:25:00,20.65,20.67,20.64,20.66,91118.07732497388,6.9406,6.9473,6.9372,6.9439,91118.0773
2009-05-06 11:30:00,20.66,20.66,20.63,20.64,114942.52873563218,6.9439,6.9439,6.9338,6.9372,114942.5287
2009-05-06 11:35:00,20.64,20.67,20.64,20.66,141274.8171368861,6.9372,6.9473,6.9372,6.9439,141274.8171
2009-05-06 11:40:00,20.66,20.66,20.59,20.59,272727.2727272727,6.9439,6.9439,6.9204,6.9204,272727.2727
2009-05-06 11:45:00,20.59,20.6,20.54,20.56,251619.644723093,6.9204,6.9238,6.9036,6.9103,251619.6447
2009-05-06 11:50:00,20.56,20.57,20.54,20.55,114942.52873563218,6.9103,6.9137,6.9036,6.907,114942.5287
2009-05-06 11:55:00,20.54,20.6,20.54,20.58,166771.15987460816,6.9036,6.9238,6.9036,6.917,166771.1599
2009-05-06 12:00:00,20.58,20.58,20.53,20.53,126018.80877742948,6.917,6.917,6.9002,6.9002,126018.8088
2009-05-06 12:05:00,20.53,20.54,20.49,20.49,188714.7335423197,6.9002,6.9036,6.8868,6.8868,188714.7335
2009-05-06 12:10:00,20.5,20.53,20.49,20.52,174921.63009404388,6.8902,6.9002,6.8868,6.8969,174921.6301
2009-05-06 12:15:00,20.52,20.55,20.52,20.54,135005.22466039707,6.8969,6.907,6.8969,6.9036,135005.2247
2009-05-06 12:20:00,20.54,20.58,20.54,20.54,159247.64890282133,6.9036,6.917,6.9036,6.9036,159247.6489
2009-05-06 12:25:00,20.54,20.58,20.54,20.57,198328.10867293624,6.9036,6.917,6.9036,6.9137,198328.1087
2009-05-06 12:30:00,20.57,20.57,20.5,20.51,123719.95820271682,6.9137,6.9137,6.8902,6.8935,123719.9582
2009-05-06 12:35:00,20.51,20.52,20.48,20.48,148798.32810867293,6.8935,6.8969,6.8834,6.8834,148798.3281
2009-05-06 12:40:00,20.48,20.5,20.48,20.5,71055.38140020898,6.8834,6.8902,6.8834,6.8902,71055.3814
2009-05-06 12:45:00,20.5,20.5,20.47,20.47,128944.618599791,6.8902,6.8902,6.8801,6.8801,128944.6186
2009-05-06 12:50:00,20.47,20.47,20.43,20.46,293207.9414838036,6.8801,6.8801,6.8666,6.8767,293207.9415
2009-05-06 12:55:00,20.46,20.47,20.43,20.45,143782.6541274817,6.8767,6.8801,6.8666,6.8733,143782.6541
2009-05-06 13:00:00,20.45,20.46,20.42,20.44,122884.01253918494,6.8733,6.8767,6.8633,6.87,122884.0125
2009-05-06 13:05:00,20.44,20.45,20.41,20.43,168652.03761755486,6.87,6.8733,6.8599,6.8666,168652.0376
2009-05-06 13:10:00,20.43,20.47,20.42,20.45,156530.82549634273,6.8666,6.8801,6.8633,6.8733,156530.8255
2009-05-06 13:15:00,20.45,20.46,20.44,20.45,126854.75444096132,6.8733,6.8767,6.87,6.8733,126854.7544
2009-05-06 13:20:00,20.45,20.47,20.43,20.43,196656.2173458725,6.8733,6.8801,6.8666,6.8666,196656.2173
2009-05-06 13:25:00,20.43,20.43,20.34,20.34,393521.421107628,6.8666,6.8666,6.8364,6.8364,393521.4211
2009-05-06 13:30:00,20.35,20.36,20.33,20.33,461442.0062695925,6.8397,6.8431,6.833,6.833,461442.0063
2009-05-06 13:35:00,20.34,20.36,20.28,20.29,476280.0417972832,6.8364,6.8431,6.8162,6.8196,476280.0418
2009-05-06 13:40:00,20.29,20.34,20.28,20.33,277324.973876698,6.8196,6.8364,6.8162,6.833,277324.9739
2009-05-06 13:45:00,20.34,20.38,20.34,20.38,156321.83908045976,6.8364,6.8498,6.8364,6.8498,156321.8391
2009-05-06 13:50:00,20.38,20.44,20.37,20.43,171159.87460815045,6.8498,6.87,6.8465,6.8666,171159.8746
2009-05-06 13:55:00,20.42,20.46,20.42,20.45,177220.48066875653,6.8633,6.8767,6.8633,6.8733,177220.4807
2009-05-06 14:00:00,20.45,20.46,20.42,20.43,145245.55903866247,6.8733,6.8767,6.8633,6.8666,145245.559
2009-05-06 14:05:00,20.43,20.43,20.39,20.41,188087.77429467085,6.8666,6.8666,6.8532,6.8599,188087.7743
2009-05-06 14:10:00,20.41,20.44,20.41,20.43,75026.12330198537,6.8599,6.87,6.8599,6.8666,75026.1233
2009-05-06 14:15:00,20.44,20.44,20.38,20.41,309926.8547544409,6.87,6.87,6.8498,6.8599,309926.8548
2009-05-06 14:20:00,20.41,20.48,20.41,20.45,399373.0407523511,6.8599,6.8834,6.8599,6.8733,399373.0408
2009-05-06 14:25:00,20.44,20.48,20.44,20.48,245977.0114942529,6.87,6.8834,6.87,6.8834,245977.0115
2009-05-06 14:30:00,20.48,20.52,20.46,20.49,341901.776384535,6.8834,6.8969,6.8767,6.8868,341901.7764
2009-05-06 14:35:00,20.5,20.57,20.5,20.57,397074.1901776384,6.8902,6.9137,6.8902,6.9137,397074.1902
2009-05-06 14:40:00,20.56,20.57,20.51,20.52,357784.7439916405,6.9103,6.9137,6.8935,6.8969,357784.744
2009-05-06 14:45:00,20.52,20.53,20.5,20.53,216091.9540229885,6.8969,6.9002,6.8902,6.9002,216091.954
2009-05-06 14:50:00,20.52,20.53,20.48,20.5,198119.1222570533,6.8969,6.9002,6.8834,6.8902,198119.1223
2009-05-06 14:55:00,20.5,20.5,20.48,20.49,377847.4399164054,6.8902,6.8902,6.8834,6.8868,377847.4399
2009-05-06 15:00:00,20.49,20.51,20.46,20.47,171159.87460815045,6.8868,6.8935,6.8767,6.8801,171159.8746
2009-05-06 15:05:00,20.47,20.51,20.47,20.5,195402.2988505747,6.8801,6.8935,6.8801,6.8902,195402.2989
2009-05-06 15:10:00,20.5,20.51,20.49,20.49,162591.43155694878,6.8902,6.8935,6.8868,6.8868,162591.4316
2009-05-06 15:15:00,20.49,20.53,20.48,20.51,93625.91431556948,6.8868,6.9002,6.8834,6.8935,93625.9143
2009-05-06 15:20:00,20.51,20.51,20.49,20.5,244514.1065830721,6.8935,6.8935,6.8868,6.8902,244514.1066
2009-05-06 15:25:00,20.5,20.52,20.48,20.5,206896.5517241379,6.8902,6.8969,6.8834,6.8902,206896.5517
2009-05-06 15:30:00,20.5,20.53,20.49,20.5,209404.3887147336,6.8902,6.9002,6.8868,6.8902,209404.3887
2009-05-06 15:35:00,20.5,20.52,20.46,20.48,300104.4932079415,6.8902,6.8969,6.8767,6.8834,300104.4932
2009-05-06 15:40:00,20.48,20.54,20.47,20.54,375757.57575757575,6.8834,6.9036,6.8801,6.9036,375757.5758
2009-05-06 15:45:00,20.54,20.54,20.46,20.53,426123.3019853709,6.9036,6.9036,6.8767,6.9002,426123.302
2009-05-06 15:50:00,20.53,20.56,20.48,20.5,502612.3301985371,6.9002,6.9103,6.8834,6.8902,502612.3302
2009-05-06 15:55:00,20.5,20.55,20.46,20.54,1071473.3542319748,6.8902,6.907,6.8767,6.9036,1071473.3542
2009-05-07 09:30:00,20.69,20.75,20.58,20.67,608359.4566353187,6.954,6.9742,6.917,6.9473,608359.4566
2009-05-07 09:35:00,20.67,20.71,20.61,20.71,240543.3646812957,6.9473,6.9607,6.9271,6.9607,240543.3647
2009-05-07 09:40:00,20.71,20.76,20.66,20.74,244514.1065830721,6.9607,6.9775,6.9439,6.9708,244514.1066
2009-05-07 09:45:00,20.73,20.8,20.73,20.79,448693.83490073145,6.9675,6.991,6.9675,6.9876,448693.8349
2009-05-07 09:50:00,20.79,20.94,20.78,20.93,727899.6865203761,6.9876,7.038,6.9843,7.0347,727899.6865
2009-05-07 09:55:00,20.93,20.93,20.87,20.92,454545.4545454545,7.0347,7.0347,7.0145,7.0313,454545.4545
2009-05-07 10:00:00,20.92,21.0,20.9,21.0,442424.2424242424,7.0313,7.0582,7.0246,7.0582,442424.2424
2009-05-07 10:05:00,21.0,21.05,20.96,20.97,520376.1755485893,7.0582,7.075,7.0448,7.0481,520376.1755
2009-05-07 10:10:00,20.97,20.99,20.92,20.95,310344.8275862069,7.0481,7.0548,7.0313,7.0414,310344.8276
2009-05-07 10:15:00,20.95,20.96,20.92,20.94,527063.7408568442,7.0414,7.0448,7.0313,7.038,527063.7409
2009-05-07 10:20:00,20.95,20.98,20.94,20.96,411076.28004179726,7.0414,7.0515,7.038,7.0448,411076.28
2009-05-07 10:25:00,20.96,21.04,20.95,21.03,455799.3730407523,7.0448,7.0716,7.0414,7.0683,455799.373
2009-05-07 10:30:00,21.03,21.06,21.03,21.04,501567.3981191223,7.0683,7.0784,7.0683,7.0716,501567.3981
2009-05-07 10:35:00,21.05,21.06,21.01,21.05,497805.6426332288,7.075,7.0784,7.0616,7.075,497805.6426
2009-05-07 10:40:00,21.05,21.12,21.03,21.1,634482.7586206896,7.075,7.0985,7.0683,7.0918,634482.7586
2009-05-07 10:45:00,21.1,21.14,21.08,21.14,308254.9634273772,7.0918,7.1053,7.0851,7.1053,308254.9634
2009-05-07 10:50:00,21.13,21.15,21.11,21.13,417136.88610240334,7.1019,7.1086,7.0952,7.1019,417136.8861
2009-05-07 10:55:00,21.12,21.14,21.11,21.12,200208.98641588297,7.0985,7.1053,7.0952,7.0985,200208.9864
2009-05-07 11:00:00,21.11,21.16,21.1,21.15,332706.3740856844,7.0952,7.112,7.0918,7.1086,332706.3741
2009-05-07 11:05:00,21.15,21.16,21.13,21.14,221734.58725182863,7.1086,7.112,7.1019,7.1053,221734.5873
2009-05-07 11:10:00,21.15,21.22,21.15,21.2,428213.1661442006,7.1086,7.1321,7.1086,7.1254,428213.1661
2009-05-07 11:15:00,21.21,21.24,21.16,21.23,785370.9508881923,7.1288,7.1389,7.112,7.1355,785370.9509
2009-05-07 11:20:00,21.23,21.26,21.23,21.23,281504.70219435735,7.1355,7.1456,7.1355,7.1355,281504.7022
2009-05-07 11:25:00,21.23,21.24,21.21,21.23,430094.0438871473,7.1355,7.1389,7.1288,7.1355,430094.0439
2009-05-07 11:30:00,21.22,21.25,21.22,21.24,147544.40961337512,7.1321,7.1422,7.1321,7.1389,147544.4096
2009-05-07 11:35:00,21.23,21.25,21.22,21.25,196447.2309299896,7.1355,7.1422,7.1321,7.1422,196447.2309
2009-05-07 11:40:00,21.24,21.27,21.23,21.26,393103.448275862,7.1389,7.149,7.1355,7.1456,393103.4483
2009-05-07 11:45:00,21.26,21.29,21.25,21.27,278160.9195402299,7.1456,7.1557,7.1422,7.149,278160.9195
2009-05-07 11:50:00,21.26,21.29,21.24,21.24,261859.9791013584,7.1456,7.1557,7.1389,7.1389,261859.9791
2009-05-07 11:55:00,21.24,21.25,21.19,21.2,448066.87565308256,7.1389,7.1422,7.1221,7.1254,448066.8757
2009-05-07 12:00:00,21.2,21.21,21.18,21.19,118704.2842215256,7.1254,7.1288,7.1187,7.1221,118704.2842
2009-05-07 12:05:00,21.19,21.24,21.18,21.24,207941.48380355275,7.1221,7.1389,7.1187,7.1389,207941.4838
2009-05-07 12:10:00,21.24,21.26,21.23,21.25,102821.31661442008,7.1389,7.1456,7.1355,7.1422,102821.3166
2009-05-07 12:15:00,21.26,21.28,21.25,21.25,123928.94461859978,7.1456,7.1523,7.1422,7.1422,123928.9446
2009-05-07 12:20:00,21.26,21.26,21.23,21.24,86520.37617554859,7.1456,7.1456,7.1355,7.1389,86520.3762
2009-05-07 12:25:00,21.24,21.25,21.22,21.24,192894.46185997908,7.1389,7.1422,7.1321,7.1389,192894.4619
2009-05-07 12:30:00,21.24,21.26,21.23,21.25,171786.83385579937,7.1389,7.1456,7.1355,7.1422,171786.8339
2009-05-07 12:35:00,21.25,21.29,21.25,21.25,170532.91536050156,7.1422,7.1557,7.1422,7.1422,170532.9154
2009-05-07 12:40:00,21.26,21.28,21.25,21.26,83176.5935214211,7.1456,7.1523,7.1422,7.1456,83176.5935
2009-05-07 12:45:00,21.27,21.29,21.26,21.28,91536.0501567398,7.149,7.1557,7.1456,7.1523,91536.0502
2009-05-07 12:50:00,21.28,21.28,21.22,21.25,151724.13793103446,7.1523,7.1523,7.1321,7.1422,151724.1379
2009-05-07 12:55:00,21.25,21.27,21.25,21.25,97387.66980146292,7.1422,7.149,7.1422,7.1422,97387.6698
2009-05-07 13:00:00,21.25,21.26,21.21,21.24,158620.6896551724,7.1422,7.1456,7.1288,7.1389,158620.6897
2009-05-07 13:05:00,21.25,21.28,21.24,21.27,128317.6593521421,7.1422,7.1523,7.1389,7.149,128317.6594
2009-05-07 13:10:00,21.27,21.27,21.25,21.25,124555.90386624869,7.149,7.149,7.1422,7.1422,124555.9039
2009-05-07 13:15:00,21.25,21.27,21.25,21.27,111807.73249738768,7.1422,7.149,7.1422,7.149,111807.7325
2009-05-07 13:20:00,21.27,21.28,21.26,21.27,111807.73249738768,7.149,7.1523,7.1456,7.149,111807.7325
2009-05-07 13:25:00,21.27,21.3,21.26,21.3,164890.28213166143,7.149,7.159,7.1456,7.159,164890.2821
2009-05-07 13:30:00,21.3,21.34,21.3,21.32,309508.881922675,7.159,7.1725,7.159,7.1658,309508.8819
2009-05-07 13:35:00,21.32,21.35,21.32,21.34,172204.80668756532,7.1658,7.1758,7.1658,7.1725,172204.8067
2009-05-07 13:40:00,21.34,21.34,21.29,21.32,161755.48589341692,7.1725,7.1725,7.1557,7.1658,161755.4859
2009-05-07 13:45:00,21.32,21.35,21.32,21.35,248275.8620689655,7.1658,7.1758,7.1658,7.1758,248275.8621
2009-05-07 13:50:00,21.35,21.36,21.35,21.35,221316.6144200627,7.1758,7.1792,7.1758,7.1758,221316.6144
2009-05-07 13:55:00,21.35,21.35,21.31,21.31,152142.1107628004,7.1758,7.1758,7.1624,7.1624,152142.1108
2009-05-07 14:00:00,21.31,21.32,21.29,21.29,330616.50992685475,7.1624,7.1658,7.1557,7.1557,330616.5099
2009-05-07 14:05:00,21.29,21.33,21.28,21.3,165517.24137931035,7.1557,7.1691,7.1523,7.159,165517.2414
2009-05-07 14:10:00,21.31,21.31,21.27,21.27,205851.61964472308,7.1624,7.1624,7.149,7.149,205851.6196
2009-05-07 14:15:00,21.27,21.3,21.26,21.29,294670.84639498434,7.149,7.159,7.1456,7.1557,294670.8464
2009-05-07 14:20:00,21.3,21.33,21.29,21.33,160083.5945663532,7.159,7.1691,7.1557,7.1691,160083.5946
2009-05-07 14:25:00,21.33,21.37,21.32,21.37,297805.64263322885,7.1691,7.1826,7.1658,7.1826,297805.6426
2009-05-07 14:30:00,21.37,21.4,21.37,21.38,372204.8066875653,7.1826,7.1926,7.1826,7.1859,372204.8067
2009-05-07 14:35:00,21.38,21.39,21.34,21.34,250783.6990595612,7.1859,7.1893,7.1725,7.1725,250783.6991
2009-05-07 14:40:00,21.35,21.35,21.28,21.29,183490.07314524555,7.1758,7.1758,7.1523,7.1557,183490.0731
2009-05-07 14:45:00,21.28,21.29,21.26,21.28,266248.69383490074,7.1523,7.1557,7.1456,7.1523,266248.6938
2009-05-07 14:50:00,21.27,21.31,21.23,21.24,463531.8704284221,7.149,7.1624,7.1355,7.1389,463531.8704
2009-05-07 14:55:00,21.23,21.29,21.19,21.28,365308.2549634274,7.1355,7.1557,7.1221,7.1523,365308.255
2009-05-07 15:00:00,21.28,21.32,21.25,21.26,312016.7189132706,7.1523,7.1658,7.1422,7.1456,312016.7189
2009-05-07 15:05:00,21.26,21.32,21.24,21.32,313270.6374085684,7.1456,7.1658,7.1389,7.1658,313270.6374
2009-05-07 15:10:00,21.32,21.35,21.31,21.35,370114.9425287356,7.1658,7.1758,7.1624,7.1758,370114.9425
2009-05-07 15:15:00,21.35,21.4,21.35,21.37,438453.500522466,7.1758,7.1926,7.1758,7.1826,438453.5005
2009-05-07 15:20:00,21.37,21.38,21.32,21.37,387042.842215256,7.1826,7.1859,7.1658,7.1826,387042.8422
2009-05-07 15:25:00,21.38,21.38,21.32,21.33,211076.2800417973,7.1859,7.1859,7.1658,7.1691,211076.28
2009-05-07 15:30:00,21.33,21.33,21.24,21.25,378683.3855799373,7.1691,7.1691,7.1389,7.1422,378683.3856
2009-05-07 15:35:00,21.24,21.33,21.24,21.33,444723.0929989551,7.1389,7.1691,7.1389,7.1691,444723.093
2009-05-07 15:40:00,21.33,21.37,21.32,21.36,493625.9143155695,7.1691,7.1826,7.1658,7.1792,493625.9143
2009-05-07 15:45:00,21.36,21.38,21.34,21.38,527899.6865203761,7.1792,7.1859,7.1725,7.1859,527899.6865
2009-05-07 15:50:00,21.37,21.39,21.3,21.39,731034.4827586206,7.1826,7.1893,7.159,7.1893,731034.4828
2009-05-07 15:55:00,21.39,21.42,21.34,21.36,1010867.2936259144,7.1893,7.1994,7.1725,7.1792,1010867.2936
2009-05-08 09:30:00,21.6,21.65,21.58,21.61,661024.0334378266,7.2599,7.2767,7.2531,7.2632,661024.0334
2009-05-08 09:35:00,21.62,21.72,21.58,21.71,498641.5882967607,7.2666,7.3002,7.2531,7.2968,498641.5883
2009-05-08 09:40:00,21.71,21.77,21.64,21.69,349843.26018808776,7.2968,7.317,7.2733,7.2901,349843.2602
2009-05-08 09:45:00,21.69,21.72,21.64,21.69,337513.06165099266,7.2901,7.3002,7.2733,7.2901,337513.0617
2009-05-08 09:50:00,21.69,21.7,21.55,21.55,466457.6802507837,7.2901,7.2935,7.2431,7.2431,466457.6803
2009-05-08 09:55:00,21.55,21.6,21.5,21.5,583072.1003134795,7.2431,7.2599,7.2263,7.2263,583072.1003
2009-05-08 10:00:00,21.5,21.52,21.41,21.51,550679.2058516196,7.2263,7.233,7.196,7.2296,550679.2059
2009-05-08 10:05:00,21.51,21.55,21.48,21.5,467084.6394984326,7.2296,7.2431,7.2195,7.2263,467084.6395
2009-05-08 10:10:00,21.5,21.5,21.44,21.47,229258.09822361547,7.2263,7.2263,7.2061,7.2162,229258.0982
2009-05-08 10:15:00,21.47,21.53,21.42,21.52,356948.7983281087,7.2162,7.2363,7.1994,7.233,356948.7983
2009-05-08 10:20:00,21.52,21.57,21.5,21.56,247439.91640543364,7.233,7.2498,7.2263,7.2464,247439.9164
2009-05-08 10:25:00,21.56,21.65,21.52,21.64,310553.81400208984,7.2464,7.2767,7.233,7.2733,310553.814
2009-05-08 10:30:00,21.63,21.7,21.63,21.7,386833.855799373,7.2699,7.2935,7.2699,7.2935,386833.8558
2009-05-08 10:35:00,21.7,21.75,21.68,21.74,297805.64263322885,7.2935,7.3103,7.2868,7.3069,297805.6426
2009-05-08 10:40:00,21.74,21.76,21.71,21.73,407523.5109717868,7.3069,7.3136,7.2968,7.3036,407523.511
2009-05-08 10:45:00,21.73,21.77,21.68,21.68,294461.85997910134,7.3036,7.317,7.2868,7.2868,294461.86
2009-05-08 10:50:00,21.68,21.68,21.62,21.68,226959.2476489028,7.2868,7.2868,7.2666,7.2868,226959.2476
2009-05-08 10:55:00,21.69,21.71,21.64,21.69,243887.1473354232,7.2901,7.2968,7.2733,7.2901,243887.1473
2009-05-08 11:00:00,21.68,21.76,21.67,21.7,201880.8777429467,7.2868,7.3136,7.2834,7.2935,201880.8777
2009-05-08 11:05:00,21.7,21.7,21.58,21.61,196238.24451410657,7.2935,7.2935,7.2531,7.2632,196238.2445
2009-05-08 11:10:00,21.61,21.61,21.55,21.58,215673.98119122256,7.2632,7.2632,7.2431,7.2531,215673.9812
2009-05-08 11:15:00,21.58,21.62,21.55,21.55,173249.73876698015,7.2531,7.2666,7.2431,7.2431,173249.7388
2009-05-08 11:20:00,21.55,21.56,21.5,21.51,171159.87460815045,7.2431,7.2464,7.2263,7.2296,171159.8746
2009-05-08 11:25:00,21.51,21.55,21.49,21.55,182863.11389759663,7.2296,7.2431,7.2229,7.2431,182863.1139
2009-05-08 11:30:00,21.55,21.58,21.49,21.51,378683.3855799373,7.2431,7.2531,7.2229,7.2296,378683.3856
2009-05-08 11:35:00,21.52,21.54,21.46,21.47,148171.36886102404,7.233,7.2397,7.2128,7.2162,148171.3689
2009-05-08 11:40:00,21.47,21.54,21.47,21.53,224660.39707419017,7.2162,7.2397,7.2162,7.2363,224660.3971
2009-05-08 11:45:00,21.52,21.54,21.49,21.54,183699.05956112847,7.233,7.2397,7.2229,7.2397,183699.0596
2009-05-08 11:50:00,21.54,21.55,21.49,21.5,227586.2068965517,7.2397,7.2431,7.2229,7.2263,227586.2069
2009-05-08 11:55:00,21.5,21.6,21.5,21.6,257680.25078369904,7.2263,7.2599,7.2263,7.2599,257680.2508
2009-05-08 12:00:00,21.6,21.62,21.56,21.56,147544.40961337512,7.2599,7.2666,7.2464,7.2464,147544.4096
2009-05-08 12:05:00,21.56,21.59,21.55,21.56,240334.3782654128,7.2464,7.2565,7.2431,7.2464,240334.3783
2009-05-08 12:10:00,21.56,21.59,21.56,21.58,121003.13479623824,7.2464,7.2565,7.2464,7.2531,121003.1348
2009-05-08 12:15:00,21.58,21.63,21.55,21.58,171995.82027168234,7.2531,7.2699,7.2431,7.2531,171995.8203
2009-05-08 12:20:00,21.58,21.58,21.53,21.54,106583.07210031348,7.2531,7.2531,7.2363,7.2397,106583.0721
2009-05-08 12:25:00,21.54,21.58,21.53,21.55,124973.87669801465,7.2397,7.2531,7.2363,7.2431,124973.8767
2009-05-08 12:30:00,21.54,21.55,21.53,21.53,209404.3887147336,7.2397,7.2431,7.2363,7.2363,209404.3887
2009-05-08 12:35:00,21.53,21.53,21.48,21.53,145454.54545454544,7.2363,7.2363,7.2195,7.2363,145454.5455
2009-05-08 12:40:00,21.53,21.56,21.52,21.55,78787.87878787878,7.2363,7.2464,7.233,7.2431,78787.8788
2009-05-08 12:45:00,21.55,21.55,21.49,21.5,106165.09926854754,7.2431,7.2431,7.2229,7.2263,106165.0993
2009-05-08 12:50:00,21.5,21.5,21.48,21.48,94461.85997910135,7.2263,7.2263,7.2195,7.2195,94461.86
2009-05-08 12:55:00,21.48,21.59,21.48,21.59,148380.355276907,7.2195,7.2565,7.2195,7.2565,148380.3553
2009-05-08 13:00:00,21.59,21.59,21.52,21.52,97805.64263322884,7.2565,7.2565,7.233,7.233,97805.6426
2009-05-08 13:05:00,21.51,21.51,21.47,21.47,81713.68861024034,7.2296,7.2296,7.2162,7.2162,81713.6886
2009-05-08 13:10:00,21.47,21.51,21.46,21.51,100940.43887147336,7.2162,7.2296,7.2128,7.2296,100940.4389
2009-05-08 13:15:00,21.49,21.51,21.46,21.49,77742.94670846395,7.2229,7.2296,7.2128,7.2229,77742.9467
2009-05-08 13:20:00,21.49,21.51,21.47,21.48,153814.00208986417,7.2229,7.2296,7.2162,7.2195,153814.0021
2009-05-08 13:25:00,21.48,21.5,21.44,21.44,106165.09926854754,7.2195,7.2263,7.2061,7.2061,106165.0993
2009-05-08 13:30:00,21.44,21.45,21.42,21.43,194357.36677115987,7.2061,7.2095,7.1994,7.2027,194357.3668
2009-05-08 13:35:00,21.43,21.45,21.42,21.42,108463.94984326018,7.2027,7.2095,7.1994,7.1994,108463.9498
2009-05-08 13:40:00,21.42,21.44,21.42,21.44,92371.99582027168,7.1994,7.2061,7.1994,7.2061,92371.9958
2009-05-08 13:45:00,21.43,21.48,21.42,21.48,142946.70846394985,7.2027,7.2195,7.1994,7.2195,142946.7085
2009-05-08 13:50:00,21.48,21.48,21.44,21.47,92163.00940438872,7.2195,7.2195,7.2061,7.2162,92163.0094
2009-05-08 13:55:00,21.47,21.48,21.44,21.46,148589.34169278995,7.2162,7.2195,7.2061,7.2128,148589.3417
2009-05-08 14:00:00,21.47,21.5,21.47,21.49,92789.9686520376,7.2162,7.2263,7.2162,7.2229,92789.9687
2009-05-08 14:05:00,21.49,21.53,21.48,21.52,251828.631138976,7.2229,7.2363,7.2195,7.233,251828.6311
2009-05-08 14:10:00,21.52,21.57,21.52,21.56,176175.5485893417,7.233,7.2498,7.233,7.2464,176175.5486
2009-05-08 14:15:00,21.56,21.6,21.55,21.56,216718.9132706374,7.2464,7.2599,7.2431,7.2464,216718.9133
2009-05-08 14:20:00,21.55,21.58,21.54,21.58,176175.5485893417,7.2431,7.2531,7.2397,7.2531,176175.5486
2009-05-08 14:25:00,21.58,21.59,21.55,21.55,180146.29049111807,7.2531,7.2565,7.2431,7.2431,180146.2905
2009-05-08 14:30:00,21.55,21.59,21.55,21.58,132497.38766980145,7.2431,7.2565,7.2431,7.2531,132497.3877
2009-05-08 14:35:00,21.57,21.58,21.53,21.53,124973.87669801465,7.2498,7.2531,7.2363,7.2363,124973.8767
2009-05-08 14:40:00,21.53,21.56,21.51,21.56,165308.25496342735,7.2363,7.2464,7.2296,7.2464,165308.255
2009-05-08 14:45:00,21.56,21.62,21.55,21.62,223615.4649947753,7.2464,7.2666,7.2431,7.2666,223615.465
2009-05-08 14:50:00,21.61,21.63,21.6,21.61,314942.5287356322,7.2632,7.2699,7.2599,7.2632,314942.5287
2009-05-08 14:55:00,21.61,21.61,21.59,21.59,190804.5977011494,7.2632,7.2632,7.2565,7.2565,190804.5977
2009-05-08 15:00:00,21.59,21.6,21.55,21.56,170323.9289446186,7.2565,7.2599,7.2431,7.2464,170323.9289
2009-05-08 15:05:00,21.56,21.56,21.5,21.53,151515.15151515152,7.2464,7.2464,7.2263,7.2363,151515.1515
2009-05-08 15:10:00,21.53,21.54,21.51,21.52,196865.2037617555,7.2363,7.2397,7.2296,7.233,196865.2038
2009-05-08 15:15:00,21.52,21.52,21.46,21.47,226750.26123301985,7.233,7.233,7.2128,7.2162,226750.2612
2009-05-08 15:20:00,21.47,21.49,21.46,21.49,190386.6248693835,7.2162,7.2229,7.2128,7.2229,190386.6249
2009-05-08 15:25:00,21.48,21.5,21.48,21.48,225496.34273772204,7.2195,7.2263,7.2195,7.2195,225496.3427
2009-05-08 15:30:00,21.48,21.49,21.39,21.42,378892.37199582026,7.2195,7.2229,7.1893,7.1994,378892.372
2009-05-08 15:35:00,21.42,21.46,21.39,21.39,208359.4566353187,7.1994,7.2128,7.1893,7.1893,208359.4566
2009-05-08 15:40:00,21.39,21.45,21.38,21.44,621734.5872518286,7.1893,7.2095,7.1859,7.2061,621734.5873
2009-05-08 15:45:00,21.44,21.45,21.39,21.4,333960.2925809822,7.2061,7.2095,7.1893,7.1926,333960.2926
2009-05-08 15:50:00,21.4,21.44,21.37,21.44,510135.8411703239,7.1926,7.2061,7.1826,7.2061,510135.8412
2009-05-08 15:55:00,21.44,21.53,21.44,21.52,774712.6436781608,7.2061,7.2363,7.2061,7.233,774712.6437
2009-05-11 09:30:00,21.51,21.6,21.3,21.6,336050.1567398119,7.2296,7.2599,7.159,7.2599,336050.1567
2009-05-11 09:35:00,21.6,21.74,21.57,21.7,373667.7115987461,7.2599,7.3069,7.2498,7.2935,373667.7116
2009-05-11 09:40:00,21.7,21.71,21.55,21.57,290700.10449320794,7.2935,7.2968,7.2431,7.2498,290700.1045
2009-05-11 09:45:00,21.56,21.58,21.5,21.52,295715.7784743992,7.2464,7.2531,7.2263,7.233,295715.7785
2009-05-11 09:50:00,21.52,21.55,21.52,21.54,252246.60397074188,7.233,7.2431,7.233,7.2397,252246.604
2009-05-11 09:55:00,21.54,21.55,21.52,21.55,187042.842215256,7.2397,7.2431,7.233,7.2431,187042.8422
2009-05-11 10:00:00,21.54,21.64,21.53,21.6,437826.54127481714,7.2397,7.2733,7.2363,7.2599,437826.5413
2009-05-11 10:05:00,21.6,21.67,21.6,21.65,307419.01776384533,7.2599,7.2834,7.2599,7.2767,307419.0178
2009-05-11 10:10:00,21.65,21.67,21.62,21.66,319749.21630094043,7.2767,7.2834,7.2666,7.28,319749.2163
2009-05-11 10:15:00,21.66,21.69,21.64,21.65,328944.618599791,7.28,7.2901,7.2733,7.2767,328944.6186
2009-05-11 10:20:00,21.65,21.66,21.56,21.59,469383.4900731453,7.2767,7.28,7.2464,7.2565,469383.4901
2009-05-11 10:25:00,21.58,21.59,21.55,21.59,215256.00835945664,7.2531,7.2565,7.2431,7.2565,215256.0084
2009-05-11 10:30:00,21.59,21.62,21.58,21.61,175757.57575757577,7.2565,7.2666,7.2531,7.2632,175757.5758
2009-05-11 10:35:00,21.61,21.64,21.61,21.64,347544.40961337514,7.2632,7.2733,7.2632,7.2733,347544.4096
2009-05-11 10:40:00,21.64,21.64,21.55,21.56,330616.50992685475,7.2733,7.2733,7.2431,7.2464,330616.5099
2009-05-11 10:45:00,21.56,21.62,21.55,21.59,233019.85370950887,7.2464,7.2666,7.2431,7.2565,233019.8537
2009-05-11 10:50:00,21.59,21.59,21.55,21.57,189341.69278996863,7.2565,7.2565,7.2431,7.2498,189341.6928
2009-05-11 10:55:00,21.57,21.6,21.55,21.58,105329.15360501569,7.2498,7.2599,7.2431,7.2531,105329.1536
2009-05-11 11:00:00,21.58,21.6,21.54,21.54,134587.25182863112,7.2531,7.2599,7.2397,7.2397,134587.2518
2009-05-11 11:05:00,21.54,21.58,21.53,21.55,120794.14838035528,7.2397,7.2531,7.2363,7.2431,120794.1484
2009-05-11 11:10:00,21.55,21.6,21.55,21.58,124764.89028213166,7.2431,7.2599,7.2431,7.2531,124764.8903
2009-05-11 11:15:00,21.58,21.62,21.58,21.61,101985.3709508882,7.2531,7.2666,7.2531,7.2632,101985.371
2009-05-11 11:20:00,21.61,21.66,21.59,21.64,178683.3855799373,7.2632,7.28,7.2565,7.2733,178683.3856
2009-05-11 11:25:00,21.64,21.64,21.57,21.58,278578.8923719958,7.2733,7.2733,7.2498,7.2531,278578.8924
2009-05-11 11:30:00,21.58,21.59,21.53,21.53,150679.20585161963,7.2531,7.2565,7.2363,7.2363,150679.2059
2009-05-11 11:35:00,21.53,21.57,21.53,21.57,77742.94670846395,7.2363,7.2498,7.2363,7.2498,77742.9467
2009-05-11 11:40:00,21.57,21.57,21.53,21.54,81504.70219435736,7.2498,7.2498,7.2363,7.2397,81504.7022
2009-05-11 11:45:00,21.53,21.54,21.49,21.49,96969.69696969696,7.2363,7.2397,7.2229,7.2229,96969.697
2009-05-11 11:50:00,21.5,21.53,21.49,21.53,78160.91954022988,7.2263,7.2363,7.2229,7.2363,78160.9195
2009-05-11 11:55:00,21.53,21.55,21.49,21.51,91536.0501567398,7.2363,7.2431,7.2229,7.2296,91536.0502
2009-05-11 12:00:00,21.5,21.51,21.48,21.5,87983.28108672936,7.2263,7.2296,7.2195,7.2263,87983.2811
2009-05-11 12:05:00,21.51,21.53,21.48,21.48,106374.08568443052,7.2296,7.2363,7.2195,7.2195,106374.0857
2009-05-11 12:10:00,21.48,21.54,21.48,21.5,108045.97701149424,7.2195,7.2397,7.2195,7.2263,108045.977
2009-05-11 12:15:00,21.5,21.52,21.5,21.5,123092.99895506792,7.2263,7.233,7.2263,7.2263,123092.999
2009-05-11 12:20:00,21.5,21.52,21.5,21.51,63740.85684430512,7.2263,7.233,7.2263,7.2296,63740.8568
2009-05-11 12:25:00,21.5,21.52,21.5,21.51,69801.46290491118,7.2263,7.233,7.2263,7.2296,69801.4629
2009-05-11 12:30:00,21.5,21.56,21.5,21.51,162800.41797283175,7.2263,7.2464,7.2263,7.2296,162800.418
2009-05-11 12:35:00,21.51,21.53,21.51,21.53,57471.26436781609,7.2296,7.2363,7.2296,7.2363,57471.2644
2009-05-11 12:40:00,21.53,21.54,21.52,21.52,76489.02821316614,7.2363,7.2397,7.233,7.233,76489.0282
2009-05-11 12:45:00,21.52,21.55,21.52,21.54,70428.42215256009,7.233,7.2431,7.233,7.2397,70428.4222
2009-05-11 12:50:00,21.54,21.55,21.53,21.54,94252.87356321838,7.2397,7.2431,7.2363,7.2397,94252.8736
2009-05-11 12:55:00,21.53,21.54,21.53,21.54,90491.11807732497,7.2363,7.2397,7.2363,7.2397,90491.1181
2009-05-11 13:00:00,21.54,21.55,21.53,21.53,125600.83594566352,7.2397,7.2431,7.2363,7.2363,125600.8359
2009-05-11 13:05:00,21.54,21.58,21.53,21.58,94252.87356321838,7.2397,7.2531,7.2363,7.2531,94252.8736
2009-05-11 13:10:00,21.58,21.6,21.57,21.58,56217.345872518286,7.2531,7.2599,7.2498,7.2531,56217.3459
2009-05-11 13:15:00,21.58,21.62,21.56,21.56,86102.40334378266,7.2531,7.2666,7.2464,7.2464,86102.4033
2009-05-11 13:20:00,21.56,21.56,21.52,21.52,70428.42215256009,7.2464,7.2464,7.233,7.233,70428.4222
2009-05-11 13:25:00,21.53,21.53,21.51,21.51,38035.5276907001,7.2363,7.2363,7.2296,7.2296,38035.5277
2009-05-11 13:30:00,21.51,21.52,21.5,21.5,73563.2183908046,7.2296,7.233,7.2263,7.2263,73563.2184
2009-05-11 13:35:00,21.5,21.55,21.5,21.53,105538.14002089865,7.2263,7.2431,7.2263,7.2363,105538.14
2009-05-11 13:40:00,21.53,21.53,21.5,21.51,79205.85161964472,7.2363,7.2363,7.2263,7.2296,79205.8516
2009-05-11 13:45:00,21.51,21.55,21.5,21.54,160710.55381400208,7.2296,7.2431,7.2263,7.2397,160710.5538
2009-05-11 13:50:00,21.54,21.54,21.51,21.54,124555.90386624869,7.2397,7.2397,7.2296,7.2397,124555.9039
2009-05-11 13:55:00,21.53,21.54,21.5,21.51,133960.29258098223,7.2363,7.2397,7.2263,7.2296,133960.2926
2009-05-11 14:00:00,21.51,21.51,21.47,21.48,162173.45872518286,7.2296,7.2296,7.2162,7.2195,162173.4587
2009-05-11 14:05:00,21.48,21.49,21.46,21.48,63322.88401253918,7.2195,7.2229,7.2128,7.2195,63322.884
2009-05-11 14:10:00,21.49,21.49,21.47,21.49,64785.78892371996,7.2229,7.2229,7.2162,7.2229,64785.7889
2009-05-11 14:15:00,21.49,21.5,21.48,21.48,105747.1264367816,7.2229,7.2263,7.2195,7.2195,105747.1264
2009-05-11 14:20:00,21.48,21.51,21.47,21.5,138766.98014629047,7.2195,7.2296,7.2162,7.2263,138766.9801
2009-05-11 14:25:00,21.5,21.52,21.49,21.5,108881.92267502612,7.2263,7.233,7.2229,7.2263,108881.9227
2009-05-11 14:30:00,21.5,21.54,21.49,21.52,110135.84117032393,7.2263,7.2397,7.2229,7.233,110135.8412
2009-05-11 14:35:00,21.51,21.54,21.49,21.54,204388.71473354232,7.2296,7.2397,7.2229,7.2397,204388.7147
2009-05-11 14:40:00,21.54,21.55,21.53,21.55,88192.26750261233,7.2397,7.2431,7.2363,7.2431,88192.2675
2009-05-11 14:45:00,21.54,21.55,21.48,21.53,139602.92580982237,7.2397,7.2431,7.2195,7.2363,139602.9258
2009-05-11 14:50:00,21.54,21.56,21.53,21.54,77533.96029258097,7.2397,7.2464,7.2363,7.2397,77533.9603
2009-05-11 14:55:00,21.55,21.56,21.54,21.56,78369.90595611285,7.2431,7.2464,7.2397,7.2464,78369.906
2009-05-11 15:00:00,21.55,21.56,21.5,21.5,107001.0449320794,7.2431,7.2464,7.2263,7.2263,107001.0449
2009-05-11 15:05:00,21.5,21.51,21.48,21.49,98641.5882967607,7.2263,7.2296,7.2195,7.2229,98641.5883
2009-05-11 15:10:00,21.49,21.54,21.49,21.51,177847.43991640542,7.2229,7.2397,7.2229,7.2296,177847.4399
2009-05-11 15:15:00,21.51,21.54,21.5,21.51,86729.36259143155,7.2296,7.2397,7.2263,7.2296,86729.3626
2009-05-11 15:20:00,21.51,21.51,21.47,21.48,224869.3834900732,7.2296,7.2296,7.2162,7.2195,224869.3835
2009-05-11 15:25:00,21.48,21.5,21.47,21.48,169905.95611285267,7.2195,7.2263,7.2162,7.2195,169905.9561
2009-05-11 15:30:00,21.49,21.49,21.44,21.45,154649.94775339603,7.2229,7.2229,7.2061,7.2095,154649.9478
2009-05-11 15:35:00,21.45,21.47,21.45,21.47,110344.8275862069,7.2095,7.2162,7.2095,7.2162,110344.8276
2009-05-11 15:40:00,21.47,21.49,21.46,21.49,141483.80355276907,7.2162,7.2229,7.2128,7.2229,141483.8036
2009-05-11 15:45:00,21.49,21.52,21.48,21.49,244723.09299895505,7.2229,7.233,7.2195,7.2229,244723.093
2009-05-11 15:50:00,21.49,21.52,21.48,21.5,279832.8108672936,7.2229,7.233,7.2195,7.2263,279832.8109
2009-05-11 15:55:00,21.5,21.51,21.44,21.46,492371.99582027167,7.2263,7.2296,7.2061,7.2128,492371.9958
2009-05-12 09:30:00,21.56,21.69,21.49,21.53,271055.381400209,7.2464,7.2901,7.2229,7.2363,271055.3814
2009-05-12 09:35:00,21.53,21.69,21.53,21.68,218181.81818181812,7.2363,7.2901,7.2363,7.2868,218181.8182
2009-05-12 09:40:00,21.67,21.7,21.6,21.7,240543.3646812957,7.2834,7.2935,7.2599,7.2935,240543.3647
2009-05-12 09:45:00,21.7,21.75,21.68,21.75,215673.98119122256,7.2935,7.3103,7.2868,7.3103,215673.9812
2009-05-12 09:50:00,21.75,21.78,21.68,21.73,351306.16509926855,7.3103,7.3204,7.2868,7.3036,351306.1651
2009-05-12 09:55:00,21.73,21.76,21.67,21.7,291536.0501567398,7.3036,7.3136,7.2834,7.2935,291536.0502
2009-05-12 10:00:00,21.7,21.75,21.69,21.73,559665.6217345872,7.2935,7.3103,7.2901,7.3036,559665.6217
2009-05-12 10:05:00,21.73,21.75,21.71,21.73,240125.39184952973,7.3036,7.3103,7.2968,7.3036,240125.3918
2009-05-12 10:10:00,21.73,21.74,21.71,21.73,242215.25600835943,7.3036,7.3069,7.2968,7.3036,242215.256
2009-05-12 10:15:00,21.73,21.79,21.73,21.77,170323.9289446186,7.3036,7.3237,7.3036,7.317,170323.9289
2009-05-12 10:20:00,21.77,21.84,21.76,21.82,311598.7460815047,7.317,7.3405,7.3136,7.3338,311598.7461
2009-05-12 10:25:00,21.82,21.86,21.82,21.84,228631.1389759665,7.3338,7.3473,7.3338,7.3405,228631.139
2009-05-12 10:30:00,21.84,21.9,21.83,21.9,230721.00313479625,7.3405,7.3607,7.3372,7.3607,230721.0031
2009-05-12 10:35:00,21.9,21.92,21.86,21.91,288401.25391849526,7.3607,7.3674,7.3473,7.3641,288401.2539
2009-05-12 10:40:00,21.91,21.93,21.85,21.88,497178.6833855799,7.3641,7.3708,7.3439,7.354,497178.6834
2009-05-12 10:45:00,21.88,21.89,21.8,21.82,535841.1703239289,7.354,7.3573,7.3271,7.3338,535841.1703
2009-05-12 10:50:00,21.82,21.88,21.78,21.87,230303.0303030303,7.3338,7.354,7.3204,7.3506,230303.0303
2009-05-12 10:55:00,21.86,21.92,21.85,21.91,196447.2309299896,7.3473,7.3674,7.3439,7.3641,196447.2309
2009-05-12 11:00:00,21.92,21.92,21.85,21.86,211076.2800417973,7.3674,7.3674,7.3439,7.3473,211076.28
2009-05-12 11:05:00,21.86,21.87,21.81,21.84,231974.92163009403,7.3473,7.3506,7.3304,7.3405,231974.9216
2009-05-12 11:10:00,21.83,21.86,21.8,21.86,163636.36363636362,7.3372,7.3473,7.3271,7.3473,163636.3636
2009-05-12 11:15:00,21.86,21.89,21.84,21.84,93625.91431556948,7.3473,7.3573,7.3405,7.3405,93625.9143
2009-05-12 11:20:00,21.84,21.84,21.77,21.77,302403.3437826541,7.3405,7.3405,7.317,7.317,302403.3438
2009-05-12 11:25:00,21.77,21.85,21.77,21.82,188087.77429467085,7.317,7.3439,7.317,7.3338,188087.7743
2009-05-12 11:30:00,21.83,21.85,21.81,21.82,157157.78474399162,7.3372,7.3439,7.3304,7.3338,157157.7847
2009-05-12 11:35:00,21.82,21.86,21.81,21.84,209404.3887147336,7.3338,7.3473,7.3304,7.3405,209404.3887
2009-05-12 11:40:00,21.84,21.89,21.81,21.81,189759.66562173457,7.3405,7.3573,7.3304,7.3304,189759.6656
2009-05-12 11:45:00,21.81,21.82,21.78,21.79,95506.7920585162,7.3304,7.3338,7.3204,7.3237,95506.7921
2009-05-12 11:50:00,21.79,21.8,21.76,21.77,215882.9676071056,7.3237,7.3271,7.3136,7.317,215882.9676
2009-05-12 11:55:00,21.77,21.77,21.7,21.7,189968.65203761755,7.317,7.317,7.2935,7.2935,189968.652
2009-05-12 12:00:00,21.7,21.75,21.7,21.74,408359.4566353187,7.2935,7.3103,7.2935,7.3069,408359.4566
2009-05-12 12:05:00,21.74,21.74,21.67,21.68,178056.4263322884,7.3069,7.3069,7.2834,7.2868,178056.4263
2009-05-12 12:10:00,21.68,21.68,21.64,21.68,127063.7408568443,7.2868,7.2868,7.2733,7.2868,127063.7409
2009-05-12 12:15:00,21.68,21.74,21.68,21.71,165099.2685475444,7.2868,7.3069,7.2868,7.2968,165099.2685
2009-05-12 12:20:00,21.71,21.74,21.69,21.72,175130.61650992683,7.2968,7.3069,7.2901,7.3002,175130.6165
2009-05-12 12:25:00,21.73,21.73,21.7,21.72,111389.75966562174,7.3036,7.3036,7.2935,7.3002,111389.7597
2009-05-12 12:30:00,21.72,21.75,21.71,21.72,178265.41274817137,7.3002,7.3103,7.2968,7.3002,178265.4127
2009-05-12 12:35:00,21.72,21.73,21.7,21.72,204179.7283176593,7.3002,7.3036,7.2935,7.3002,204179.7283
2009-05-12 12:40:00,21.72,21.74,21.71,21.74,104702.19435736677,7.3002,7.3069,7.2968,7.3069,104702.1944
2009-05-12 12:45:00,21.74,21.76,21.72,21.73,130616.50992685476,7.3069,7.3136,7.3002,7.3036,130616.5099
2009-05-12 12:50:00,21.74,21.75,21.73,21.74,109090.90909090907,7.3069,7.3103,7.3036,7.3069,109090.9091
2009-05-12 12:55:00,21.73,21.74,21.7,21.7,126227.79519331244,7.3036,7.3069,7.2935,7.2935,126227.7952
2009-05-12 13:00:00,21.7,21.73,21.7,21.7,110135.84117032393,7.2935,7.3036,7.2935,7.2935,110135.8412
2009-05-12 13:05:00,21.7,21.7,21.69,21.7,71682.34064785788,7.2935,7.2935,7.2901,7.2935,71682.3406
2009-05-12 13:10:00,21.7,21.72,21.67,21.68,95924.76489028212,7.2935,7.3002,7.2834,7.2868,95924.7649
2009-05-12 13:15:00,21.69,21.71,21.66,21.67,107210.03134796236,7.2901,7.2968,7.28,7.2834,107210.0313
2009-05-12 13:20:00,21.67,21.69,21.66,21.68,179101.35841170323,7.2834,7.2901,7.28,7.2868,179101.3584
2009-05-12 13:25:00,21.68,21.68,21.65,21.66,313061.65099268546,7.2868,7.2868,7.2767,7.28,313061.651
2009-05-12 13:30:00,21.66,21.68,21.66,21.67,95088.81922675026,7.28,7.2868,7.28,7.2834,95088.8192
2009-05-12 13:35:00,21.66,21.68,21.63,21.64,163636.36363636362,7.28,7.2868,7.2699,7.2733,163636.3636
2009-05-12 13:40:00,21.64,21.64,21.6,21.63,219226.750261233,7.2733,7.2733,7.2599,7.2699,219226.7503
2009-05-12 13:45:00,21.63,21.65,21.62,21.64,162173.45872518286,7.2699,7.2767,7.2666,7.2733,162173.4587
2009-05-12 13:50:00,21.64,21.66,21.64,21.65,89237.19958202717,7.2733,7.28,7.2733,7.2767,89237.1996
2009-05-12 13:55:00,21.65,21.65,21.61,21.61,121212.1212121212,7.2767,7.2767,7.2632,7.2632,121212.1212
2009-05-12 14:00:00,21.62,21.65,21.61,21.65,134378.26541274818,7.2666,7.2767,7.2632,7.2767,134378.2654
2009-05-12 14:05:00,21.64,21.65,21.64,21.65,115569.48798328108,7.2733,7.2767,7.2733,7.2767,115569.488
2009-05-12 14:10:00,21.65,21.66,21.59,21.59,133542.3197492163,7.2767,7.28,7.2565,7.2565,133542.3197
2009-05-12 14:15:00,21.59,21.59,21.56,21.57,140229.88505747126,7.2565,7.2565,7.2464,7.2498,140229.8851
2009-05-12 14:20:00,21.57,21.58,21.54,21.56,237408.5684430512,7.2498,7.2531,7.2397,7.2464,237408.5684
2009-05-12 14:25:00,21.56,21.56,21.54,21.55,337513.06165099266,7.2464,7.2464,7.2397,7.2431,337513.0617
2009-05-12 14:30:00,21.55,21.55,21.52,21.54,268756.5308254964,7.2431,7.2431,7.233,7.2397,268756.5308
2009-05-12 14:35:00,21.53,21.58,21.53,21.58,216091.9540229885,7.2363,7.2531,7.2363,7.2531,216091.954
2009-05-12 14:40:00,21.58,21.62,21.58,21.61,176175.5485893417,7.2531,7.2666,7.2531,7.2632,176175.5486
2009-05-12 14:45:00,21.61,21.62,21.59,21.6,266666.6666666667,7.2632,7.2666,7.2565,7.2599,266666.6667
2009-05-12 14:50:00,21.6,21.61,21.57,21.6,105120.1671891327,7.2599,7.2632,7.2498,7.2599,105120.1672
2009-05-12 14:55:00,21.6,21.67,21.6,21.67,211703.23928944612,7.2599,7.2834,7.2599,7.2834,211703.2393
2009-05-12 15:00:00,21.67,21.72,21.67,21.72,285266.45768025075,7.2834,7.3002,7.2834,7.3002,285266.4577
2009-05-12 15:05:00,21.72,21.74,21.7,21.71,213166.14420062696,7.3002,7.3069,7.2935,7.2968,213166.1442
2009-05-12 15:10:00,21.71,21.76,21.7,21.75,207941.48380355275,7.2968,7.3136,7.2935,7.3103,207941.4838
2009-05-12 15:15:00,21.75,21.76,21.74,21.74,263531.8704284221,7.3103,7.3136,7.3069,7.3069,263531.8704
2009-05-12 15:20:00,21.74,21.74,21.69,21.7,332706.3740856844,7.3069,7.3069,7.2901,7.2935,332706.3741
2009-05-12 15:25:00,21.7,21.77,21.69,21.73,723301.9853709509,7.2935,7.317,7.2901,7.3036,723301.9854
2009-05-12 15:30:00,21.73,21.78,21.72,21.75,313270.6374085684,7.3036,7.3204,7.3002,7.3103,313270.6374
2009-05-12 15:35:00,21.75,21.76,21.72,21.76,302403.3437826541,7.3103,7.3136,7.3002,7.3136,302403.3438
2009-05-12 15:40:00,21.76,21.76,21.71,21.72,269174.50365726225,7.3136,7.3136,7.2968,7.3002,269174.5037
2009-05-12 15:45:00,21.72,21.76,21.72,21.75,193312.43469174503,7.3002,7.3136,7.3002,7.3103,193312.4347
2009-05-12 15:50:00,21.75,21.75,21.7,21.72,511180.77324973873,7.3103,7.3103,7.2935,7.3002,511180.7732
2009-05-12 15:55:00,21.72,21.74,21.69,21.72,750470.2194357367,7.3002,7.3069,7.2901,7.3002,750470.2194
2009-05-13 09:30:00,21.6,21.76,21.55,21.69,432810.8672936259,7.2599,7.3136,7.2431,7.2901,432810.8673
2009-05-13 09:35:00,21.7,21.88,21.67,21.87,233437.8265412748,7.2935,7.354,7.2834,7.3506,233437.8265
2009-05-13 09:40:00,21.87,22.01,21.87,22.0,420898.6415882968,7.3506,7.3977,7.3506,7.3943,420898.6416
2009-05-13 09:45:00,22.01,22.01,21.92,21.96,296760.710553814,7.3977,7.3977,7.3674,7.3809,296760.7106
2009-05-13 09:50:00,21.96,21.97,21.89,21.9,185579.93730407525,7.3809,7.3842,7.3573,7.3607,185579.9373
2009-05-13 09:55:00,21.9,21.96,21.89,21.94,229676.07105538136,7.3607,7.3809,7.3573,7.3741,229676.0711
2009-05-13 10:00:00,21.94,21.98,21.91,21.92,211703.23928944612,7.3741,7.3876,7.3641,7.3674,211703.2393
2009-05-13 10:05:00,21.92,21.95,21.89,21.91,150888.1922675026,7.3674,7.3775,7.3573,7.3641,150888.1923
2009-05-13 10:10:00,21.91,21.99,21.89,21.97,279623.8244514107,7.3641,7.3909,7.3573,7.3842,279623.8245
2009-05-13 10:15:00,21.97,21.97,21.88,21.92,240334.3782654128,7.3842,7.3842,7.354,7.3674,240334.3783
2009-05-13 10:20:00,21.92,22.1,21.91,22.09,947962.3824451412,7.3674,7.4279,7.3641,7.4246,947962.3824
2009-05-13 10:25:00,22.09,22.1,22.02,22.08,388296.7607105538,7.4246,7.4279,7.401,7.4212,388296.7607
2009-05-13 10:30:00,22.08,22.12,22.07,22.12,322466.039707419,7.4212,7.4346,7.4178,7.4346,322466.0397
2009-05-13 10:35:00,22.12,22.14,22.09,22.13,382445.1410658307,7.4346,7.4414,7.4246,7.438,382445.1411
2009-05-13 10:40:00,22.13,22.16,22.1,22.1,340647.8578892372,7.438,7.4481,7.4279,7.4279,340647.8579
2009-05-13 10:45:00,22.1,22.14,22.02,22.02,375339.6029258098,7.4279,7.4414,7.401,7.401,375339.6029
2009-05-13 10:50:00,22.02,22.07,21.96,22.0,191431.5569487984,7.401,7.4178,7.3809,7.3943,191431.5569
2009-05-13 10:55:00,22.0,22.0,21.95,21.95,182445.1410658307,7.3943,7.3943,7.3775,7.3775,182445.1411
2009-05-13 11:00:00,21.95,21.99,21.93,21.98,156948.79832810868,7.3775,7.3909,7.3708,7.3876,156948.7983
2009-05-13 11:05:00,21.99,21.99,21.95,21.97,239707.41901776384,7.3909,7.3909,7.3775,7.3842,239707.419
2009-05-13 11:10:00,21.97,21.98,21.95,21.96,205433.6468129572,7.3842,7.3876,7.3775,7.3809,205433.6468
2009-05-13 11:15:00,21.96,21.97,21.91,21.91,88401.25391849529,7.3809,7.3842,7.3641,7.3641,88401.2539
2009-05-13 11:20:00,21.92,21.95,21.91,21.94,129989.55067920584,7.3674,7.3775,7.3641,7.3741,129989.5507
2009-05-13 11:25:00,21.94,21.96,21.9,21.94,184535.0052246604,7.3741,7.3809,7.3607,7.3741,184535.0052
2009-05-13 11:30:00,21.94,21.95,21.87,21.89,97178.68338557992,7.3741,7.3775,7.3506,7.3573,97178.6834
2009-05-13 11:35:00,21.89,21.9,21.84,21.87,197701.1494252873,7.3573,7.3607,7.3405,7.3506,197701.1494
2009-05-13 11:40:00,21.88,21.88,21.84,21.84,118286.31138975966,7.354,7.354,7.3405,7.3405,118286.3114
2009-05-13 11:45:00,21.84,21.87,21.82,21.86,102821.31661442008,7.3405,7.3506,7.3338,7.3473,102821.3166
2009-05-13 11:50:00,21.86,21.87,21.83,21.85,84012.53918495297,7.3473,7.3506,7.3372,7.3439,84012.5392
2009-05-13 11:55:00,21.85,21.87,21.84,21.86,50365.72622779519,7.3439,7.3506,7.3405,7.3473,50365.7262
2009-05-13 12:00:00,21.86,21.88,21.82,21.83,105329.15360501569,7.3473,7.354,7.3338,7.3372,105329.1536
2009-05-13 12:05:00,21.83,21.87,21.83,21.83,112852.6645768025,7.3372,7.3506,7.3372,7.3372,112852.6646
2009-05-13 12:10:00,21.83,21.86,21.81,21.86,100313.47962382445,7.3372,7.3473,7.3304,7.3473,100313.4796
2009-05-13 12:15:00,21.86,21.86,21.82,21.83,49947.75339602926,7.3473,7.3473,7.3338,7.3372,49947.7534
2009-05-13 12:20:00,21.82,21.84,21.81,21.81,44305.12016718913,7.3338,7.3405,7.3304,7.3304,44305.1202
2009-05-13 12:25:00,21.81,21.84,21.81,21.81,75444.0961337513,7.3304,7.3405,7.3304,7.3304,75444.0961
2009-05-13 12:30:00,21.81,21.84,21.8,21.83,68547.54440961337,7.3304,7.3405,7.3271,7.3372,68547.5444
2009-05-13 12:35:00,21.83,21.83,21.81,21.81,77742.94670846395,7.3372,7.3372,7.3304,7.3304,77742.9467
2009-05-13 12:40:00,21.82,21.84,21.82,21.84,84430.51201671892,7.3338,7.3405,7.3338,7.3405,84430.512
2009-05-13 12:45:00,21.84,21.87,21.83,21.87,169070.01044932078,7.3405,7.3506,7.3372,7.3506,169070.0104
2009-05-13 12:50:00,21.87,21.87,21.83,21.85,121839.0804597701,7.3506,7.3506,7.3372,7.3439,121839.0805
2009-05-13 12:55:00,21.85,21.87,21.84,21.85,108045.97701149424,7.3439,7.3506,7.3405,7.3439,108045.977
2009-05-13 13:00:00,21.85,21.89,21.84,21.87,347544.40961337514,7.3439,7.3573,7.3405,7.3506,347544.4096
2009-05-13 13:05:00,21.86,21.88,21.82,21.84,274399.16405433643,7.3473,7.354,7.3338,7.3405,274399.1641
2009-05-13 13:10:00,21.83,21.85,21.83,21.84,146708.46394984325,7.3372,7.3439,7.3372,7.3405,146708.4639
2009-05-13 13:15:00,21.84,21.84,21.82,21.82,95088.81922675026,7.3405,7.3405,7.3338,7.3338,95088.8192
2009-05-13 13:20:00,21.82,21.83,21.8,21.8,90909.09090909093,7.3338,7.3372,7.3271,7.3271,90909.0909
2009-05-13 13:25:00,21.8,21.8,21.76,21.77,225496.34273772204,7.3271,7.3271,7.3136,7.317,225496.3427
2009-05-13 13:30:00,21.77,21.79,21.74,21.78,190804.5977011494,7.317,7.3237,7.3069,7.3204,190804.5977
2009-05-13 13:35:00,21.79,21.81,21.76,21.76,157575.75757575757,7.3237,7.3304,7.3136,7.3136,157575.7576
2009-05-13 13:40:00,21.76,21.76,21.72,21.73,82967.60710553813,7.3136,7.3136,7.3002,7.3036,82967.6071
2009-05-13 13:45:00,21.73,21.77,21.73,21.75,62068.96551724138,7.3036,7.317,7.3036,7.3103,62068.9655
2009-05-13 13:50:00,21.75,21.78,21.72,21.77,131452.4555903866,7.3103,7.3204,7.3002,7.317,131452.4556
2009-05-13 13:55:00,21.78,21.78,21.74,21.75,124764.89028213166,7.3204,7.3204,7.3069,7.3103,124764.8903
2009-05-13 14:00:00,21.75,21.78,21.73,21.74,84430.51201671892,7.3103,7.3204,7.3036,7.3069,84430.512
2009-05-13 14:05:00,21.74,21.75,21.72,21.73,113897.59665621734,7.3069,7.3103,7.3002,7.3036,113897.5967
2009-05-13 14:10:00,21.73,21.8,21.71,21.73,406896.5517241379,7.3036,7.3271,7.2968,7.3036,406896.5517
2009-05-13 14:15:00,21.74,21.77,21.71,21.76,137095.08881922674,7.3069,7.317,7.2968,7.3136,137095.0888
2009-05-13 14:20:00,21.76,21.78,21.74,21.76,114733.5423197492,7.3136,7.3204,7.3069,7.3136,114733.5423
2009-05-13 14:25:00,21.76,21.79,21.75,21.78,80877.74294670846,7.3136,7.3237,7.3103,7.3204,80877.7429
2009-05-13 14:30:00,21.78,21.79,21.77,21.78,94043.88714733542,7.3204,7.3237,7.317,7.3204,94043.8871
2009-05-13 14:35:00,21.78,21.8,21.77,21.79,145872.5182863114,7.3204,7.3271,7.317,7.3237,145872.5183
2009-05-13 14:40:00,21.79,21.8,21.77,21.79,180773.249738767,7.3237,7.3271,7.317,7.3237,180773.2497
2009-05-13 14:45:00,21.79,21.8,21.76,21.79,115151.51515151517,7.3237,7.3271,7.3136,7.3237,115151.5152
2009-05-13 14:50:00,21.78,21.8,21.77,21.8,116405.43364681296,7.3204,7.3271,7.317,7.3271,116405.4336
2009-05-13 14:55:00,21.8,21.86,21.8,21.84,209195.40229885056,7.3271,7.3473,7.3271,7.3405,209195.4023
2009-05-13 15:00:00,21.84,21.85,21.81,21.82,287774.2946708464,7.3405,7.3439,7.3304,7.3338,287774.2947
2009-05-13 15:05:00,21.82,21.84,21.81,21.84,141692.78996865204,7.3338,7.3405,7.3304,7.3405,141692.79
2009-05-13 15:10:00,21.84,21.84,21.81,21.83,109508.88192267502,7.3405,7.3405,7.3304,7.3372,109508.8819
2009-05-13 15:15:00,21.83,21.85,21.81,21.84,155067.92058516195,7.3372,7.3439,7.3304,7.3405,155067.9206
2009-05-13 15:20:00,21.84,21.87,21.81,21.86,220898.6415882968,7.3405,7.3506,7.3304,7.3473,220898.6416
2009-05-13 15:25:00,21.86,21.87,21.77,21.8,182236.1546499477,7.3473,7.3506,7.317,7.3271,182236.1546
2009-05-13 15:30:00,21.79,21.83,21.79,21.82,263740.8568443051,7.3237,7.3372,7.3237,7.3338,263740.8568
2009-05-13 15:35:00,21.82,21.82,21.78,21.79,148589.34169278995,7.3338,7.3338,7.3204,7.3237,148589.3417
2009-05-13 15:40:00,21.79,21.83,21.76,21.78,261859.9791013584,7.3237,7.3372,7.3136,7.3204,261859.9791
2009-05-13 15:45:00,21.79,21.86,21.78,21.81,414420.0626959248,7.3237,7.3473,7.3204,7.3304,414420.0627
2009-05-13 15:50:00,21.81,21.82,21.77,21.8,512016.7189132706,7.3304,7.3338,7.317,7.3271,512016.7189
2009-05-13 15:55:00,21.8,21.8,21.75,21.75,532915.3605015674,7.3271,7.3271,7.3103,7.3103,532915.3605
2009-05-14 09:30:00,21.76,21.78,21.55,21.56,379101.3584117032,7.3136,7.3204,7.2431,7.2464,379101.3584
2009-05-14 09:35:00,21.56,21.56,21.44,21.49,544827.5862068966,7.2464,7.2464,7.2061,7.2229,544827.5862
2009-05-14 09:40:00,21.5,21.63,21.49,21.6,295924.7648902821,7.2263,7.2699,7.2229,7.2599,295924.7649
2009-05-14 09:45:00,21.6,21.64,21.55,21.6,244096.13375130616,7.2599,7.2733,7.2431,7.2599,244096.1338
2009-05-14 09:50:00,21.61,21.73,21.61,21.63,398746.08150470216,7.2632,7.3036,7.2632,7.2699,398746.0815
2009-05-14 09:55:00,21.62,21.8,21.62,21.76,796447.2309299895,7.2666,7.3271,7.2666,7.3136,796447.2309
2009-05-14 10:00:00,21.75,21.77,21.7,21.74,326018.80877742945,7.3103,7.317,7.2935,7.3069,326018.8088
2009-05-14 10:05:00,21.74,21.76,21.66,21.69,359247.6489028213,7.3069,7.3136,7.28,7.2901,359247.6489
2009-05-14 10:10:00,21.69,21.69,21.66,21.67,238871.473354232,7.2901,7.2901,7.28,7.2834,238871.4734
2009-05-14 10:15:00,21.67,21.68,21.65,21.66,245559.0386624869,7.2834,7.2868,7.2767,7.28,245559.0387
2009-05-14 10:20:00,21.66,21.67,21.55,21.56,240752.35109717867,7.28,7.2834,7.2431,7.2464,240752.3511
2009-05-14 10:25:00,21.57,21.65,21.56,21.59,263113.8975966562,7.2498,7.2767,7.2464,7.2565,263113.8976
2009-05-14 10:30:00,21.59,21.63,21.57,21.59,202298.85057471265,7.2565,7.2699,7.2498,7.2565,202298.8506
2009-05-14 10:35:00,21.59,21.61,21.52,21.52,393521.421107628,7.2565,7.2632,7.233,7.233,393521.4211
2009-05-14 10:40:00,21.52,21.53,21.47,21.48,140438.87147335423,7.233,7.2363,7.2162,7.2195,140438.8715
2009-05-14 10:45:00,21.48,21.52,21.46,21.48,252455.59038662488,7.2195,7.233,7.2128,7.2195,252455.5904
2009-05-14 10:50:00,21.48,21.5,21.44,21.48,248484.84848484848,7.2195,7.2263,7.2061,7.2195,248484.8485
2009-05-14 10:55:00,21.48,21.54,21.47,21.54,156112.8526645768,7.2195,7.2397,7.2162,7.2397,156112.8527
2009-05-14 11:00:00,21.54,21.59,21.53,21.59,217345.8725182863,7.2397,7.2565,7.2363,7.2565,217345.8725
2009-05-14 11:05:00,21.59,21.59,21.48,21.51,341274.81713688606,7.2565,7.2565,7.2195,7.2296,341274.8171
2009-05-14 11:10:00,21.52,21.55,21.48,21.53,224869.3834900732,7.233,7.2431,7.2195,7.2363,224869.3835
2009-05-14 11:15:00,21.53,21.55,21.51,21.53,196029.2580982236,7.2363,7.2431,7.2296,7.2363,196029.2581
2009-05-14 11:20:00,21.53,21.55,21.51,21.53,235527.6907001045,7.2363,7.2431,7.2296,7.2363,235527.6907
2009-05-14 11:25:00,21.53,21.55,21.49,21.5,149843.26018808776,7.2363,7.2431,7.2229,7.2263,149843.2602
2009-05-14 11:30:00,21.5,21.53,21.5,21.52,144827.58620689655,7.2263,7.2363,7.2263,7.233,144827.5862
2009-05-14 11:35:00,21.52,21.52,21.48,21.48,238871.473354232,7.233,7.233,7.2195,7.2195,238871.4734
2009-05-14 11:40:00,21.48,21.49,21.46,21.47,204806.68756530824,7.2195,7.2229,7.2128,7.2162,204806.6876
2009-05-14 11:45:00,21.47,21.49,21.46,21.48,319958.2027168234,7.2162,7.2229,7.2128,7.2195,319958.2027
2009-05-14 11:50:00,21.48,21.48,21.47,21.48,147544.40961337512,7.2195,7.2195,7.2162,7.2195,147544.4096
2009-05-14 11:55:00,21.47,21.49,21.45,21.45,191640.5433646813,7.2162,7.2229,7.2095,7.2095,191640.5434
2009-05-14 12:00:00,21.45,21.46,21.43,21.43,264785.78892372,7.2095,7.2128,7.2027,7.2027,264785.7889
2009-05-14 12:05:00,21.45,21.45,21.39,21.42,233855.7993730408,7.2095,7.2095,7.1893,7.1994,233855.7994
2009-05-14 12:10:00,21.42,21.43,21.41,21.41,109090.90909090907,7.1994,7.2027,7.196,7.196,109090.9091
2009-05-14 12:15:00,21.41,21.43,21.41,21.43,64994.77533960292,7.196,7.2027,7.196,7.2027,64994.7753
2009-05-14 12:20:00,21.42,21.43,21.38,21.39,153396.02925809822,7.1994,7.2027,7.1859,7.1893,153396.0293
2009-05-14 12:25:00,21.39,21.44,21.39,21.44,92998.9550679206,7.1893,7.2061,7.1893,7.2061,92998.9551
2009-05-14 12:30:00,21.44,21.46,21.43,21.45,101776.3845350052,7.2061,7.2128,7.2027,7.2095,101776.3845
2009-05-14 12:35:00,21.45,21.48,21.42,21.48,198537.0950888192,7.2095,7.2195,7.1994,7.2195,198537.0951
2009-05-14 12:40:00,21.48,21.49,21.45,21.48,144618.59979101358,7.2195,7.2229,7.2095,7.2195,144618.5998
2009-05-14 12:45:00,21.48,21.48,21.46,21.46,100522.46603970742,7.2195,7.2195,7.2128,7.2128,100522.466
2009-05-14 12:50:00,21.47,21.5,21.46,21.49,221107.6280041797,7.2162,7.2263,7.2128,7.2229,221107.628
2009-05-14 12:55:00,21.49,21.51,21.48,21.51,104493.2079414838,7.2229,7.2296,7.2195,7.2296,104493.2079
2009-05-14 13:00:00,21.51,21.53,21.5,21.53,102612.33019853708,7.2296,7.2363,7.2263,7.2363,102612.3302
2009-05-14 13:05:00,21.53,21.53,21.48,21.48,138557.99373040753,7.2363,7.2363,7.2195,7.2195,138557.9937
2009-05-14 13:10:00,21.48,21.51,21.48,21.48,124973.87669801465,7.2195,7.2296,7.2195,7.2195,124973.8767
2009-05-14 13:15:00,21.48,21.51,21.48,21.51,126018.80877742948,7.2195,7.2296,7.2195,7.2296,126018.8088
2009-05-14 13:20:00,21.51,21.51,21.47,21.47,136259.14315569488,7.2296,7.2296,7.2162,7.2162,136259.1432
2009-05-14 13:25:00,21.47,21.51,21.46,21.48,154649.94775339603,7.2162,7.2296,7.2128,7.2195,154649.9478
2009-05-14 13:30:00,21.48,21.51,21.48,21.48,77742.94670846395,7.2195,7.2296,7.2195,7.2195,77742.9467
2009-05-14 13:35:00,21.49,21.5,21.47,21.48,87983.28108672936,7.2229,7.2263,7.2162,7.2195,87983.2811
2009-05-14 13:40:00,21.48,21.49,21.47,21.47,81295.71577847439,7.2195,7.2229,7.2162,7.2162,81295.7158
2009-05-14 13:45:00,21.48,21.48,21.47,21.48,39916.40543364681,7.2195,7.2195,7.2162,7.2195,39916.4054
2009-05-14 13:50:00,21.48,21.48,21.44,21.44,99686.52037617554,7.2195,7.2195,7.2061,7.2061,99686.5204
2009-05-14 13:55:00,21.44,21.47,21.44,21.46,133960.29258098223,7.2061,7.2162,7.2061,7.2128,133960.2926
2009-05-14 14:00:00,21.46,21.48,21.46,21.47,58725.18286311389,7.2128,7.2195,7.2128,7.2162,58725.1829
2009-05-14 14:05:00,21.47,21.5,21.47,21.5,89655.1724137931,7.2162,7.2263,7.2162,7.2263,89655.1724
2009-05-14 14:10:00,21.5,21.52,21.49,21.52,73563.2183908046,7.2263,7.233,7.2229,7.233,73563.2184
2009-05-14 14:15:00,21.51,21.53,21.5,21.53,118286.31138975966,7.2296,7.2363,7.2263,7.2363,118286.3114
2009-05-14 14:20:00,21.53,21.53,21.51,21.53,178892.37199582026,7.2363,7.2363,7.2296,7.2363,178892.372
2009-05-14 14:25:00,21.53,21.55,21.52,21.54,148171.36886102404,7.2363,7.2431,7.233,7.2397,148171.3689
2009-05-14 14:30:00,21.54,21.54,21.51,21.51,106792.05851619644,7.2397,7.2397,7.2296,7.2296,106792.0585
2009-05-14 14:35:00,21.51,21.53,21.5,21.53,102403.34378265412,7.2296,7.2363,7.2263,7.2363,102403.3438
2009-05-14 14:40:00,21.52,21.56,21.52,21.54,235109.7178683385,7.233,7.2464,7.233,7.2397,235109.7179
2009-05-14 14:45:00,21.55,21.55,21.51,21.51,148798.32810867293,7.2431,7.2431,7.2296,7.2296,148798.3281
2009-05-14 14:50:00,21.51,21.52,21.48,21.48,118704.2842215256,7.2296,7.233,7.2195,7.2195,118704.2842
2009-05-14 14:55:00,21.49,21.49,21.46,21.46,151097.17868338557,7.2229,7.2229,7.2128,7.2128,151097.1787
2009-05-14 15:00:00,21.47,21.48,21.45,21.47,238244.51410658305,7.2162,7.2195,7.2095,7.2162,238244.5141
2009-05-14 15:05:00,21.47,21.47,21.42,21.44,376802.5078369906,7.2162,7.2162,7.1994,7.2061,376802.5078
2009-05-14 15:10:00,21.44,21.45,21.42,21.44,125600.83594566352,7.2061,7.2095,7.1994,7.2061,125600.8359
2009-05-14 15:15:00,21.44,21.47,21.43,21.46,134587.25182863112,7.2061,7.2162,7.2027,7.2128,134587.2518
2009-05-14 15:20:00,21.46,21.48,21.45,21.47,108672.93625914316,7.2128,7.2195,7.2095,7.2162,108672.9363
2009-05-14 15:25:00,21.47,21.49,21.46,21.49,276907.00104493205,7.2162,7.2229,7.2128,7.2229,276907.001
2009-05-14 15:30:00,21.49,21.49,21.46,21.47,230929.9895506792,7.2229,7.2229,7.2128,7.2162,230929.9896
2009-05-14 15:35:00,21.46,21.48,21.44,21.46,283803.55276907,7.2128,7.2195,7.2061,7.2128,283803.5528
2009-05-14 15:40:00,21.46,21.49,21.44,21.45,324346.9174503657,7.2128,7.2229,7.2061,7.2095,324346.9175
2009-05-14 15:45:00,21.45,21.49,21.45,21.46,318077.3249738767,7.2095,7.2229,7.2095,7.2128,318077.325
2009-05-14 15:50:00,21.46,21.46,21.4,21.41,640961.3375130616,7.2128,7.2128,7.1926,7.196,640961.3375
2009-05-14 15:55:00,21.4,21.41,21.35,21.37,1822779.519331244,7.1926,7.196,7.1758,7.1826,1822779.5193
2009-05-15 09:30:00,21.32,21.32,21.13,21.15,2984117.0323928944,7.1658,7.1658,7.1019,7.1086,2984117.0324
2009-05-15 09:35:00,21.15,21.16,21.08,21.14,525391.8495297806,7.1086,7.112,7.0851,7.1053,525391.8495
2009-05-15 09:40:00,21.14,21.23,21.12,21.22,546081.5047021944,7.1053,7.1355,7.0985,7.1321,546081.5047
2009-05-15 09:45:00,21.22,21.27,21.19,21.24,592476.4890282132,7.1321,7.149,7.1221,7.1389,592476.489
2009-05-15 09:50:00,21.25,21.37,21.17,21.18,297178.6833855799,7.1422,7.1826,7.1153,7.1187,297178.6834
2009-05-15 09:55:00,21.18,21.2,21.15,21.17,276071.0553814002,7.1187,7.1254,7.1086,7.1153,276071.0554
2009-05-15 10:00:00,21.17,21.25,21.17,21.2,449529.7805642633,7.1153,7.1422,7.1153,7.1254,449529.7806
2009-05-15 10:05:00,21.2,21.25,21.19,21.24,324555.9038662487,7.1254,7.1422,7.1221,7.1389,324555.9039
2009-05-15 10:10:00,21.24,21.28,21.23,21.28,269801.4629049112,7.1389,7.1523,7.1355,7.1523,269801.4629
2009-05-15 10:15:00,21.27,21.32,21.22,21.22,472309.2998955068,7.149,7.1658,7.1321,7.1321,472309.2999
2009-05-15 10:20:00,21.22,21.24,21.17,21.19,1494252.8735632184,7.1321,7.1389,7.1153,7.1221,1494252.8736
2009-05-15 10:25:00,21.19,21.25,21.19,21.24,254545.45454545453,7.1221,7.1422,7.1221,7.1389,254545.4545
2009-05-15 10:30:00,21.24,21.25,21.19,21.22,131661.4420062696,7.1389,7.1422,7.1221,7.1321,131661.442
2009-05-15 10:35:00,21.22,21.23,21.19,21.2,119122.25705329153,7.1321,7.1355,7.1221,7.1254,119122.2571
2009-05-15 10:40:00,21.2,21.21,21.19,21.19,250574.71264367813,7.1254,7.1288,7.1221,7.1221,250574.7126
2009-05-15 10:45:00,21.19,21.19,21.1,21.11,380146.2904911181,7.1221,7.1221,7.0918,7.0952,380146.2905
2009-05-15 10:50:00,21.11,21.14,21.1,21.11,287983.2810867294,7.0952,7.1053,7.0918,7.0952,287983.2811
2009-05-15 10:55:00,21.11,21.15,21.11,21.13,353605.0156739812,7.0952,7.1086,7.0952,7.1019,353605.0157
2009-05-15 11:00:00,21.13,21.15,21.13,21.14,234691.74503657265,7.1019,7.1086,7.1019,7.1053,234691.745
2009-05-15 11:05:00,21.14,21.15,21.12,21.14,234482.75862068965,7.1053,7.1086,7.0985,7.1053,234482.7586
2009-05-15 11:10:00,21.14,21.22,21.14,21.17,508672.9362591431,7.1053,7.1321,7.1053,7.1153,508672.9363
2009-05-15 11:15:00,21.18,21.2,21.17,21.19,304493.20794148376,7.1187,7.1254,7.1153,7.1221,304493.2079
2009-05-15 11:20:00,21.19,21.19,21.14,21.14,369905.9561128527,7.1221,7.1221,7.1053,7.1053,369905.9561
2009-05-15 11:25:00,21.14,21.15,21.07,21.07,424242.42424242425,7.1053,7.1086,7.0817,7.0817,424242.4242
2009-05-15 11:30:00,21.07,21.08,21.05,21.05,331661.4420062696,7.0817,7.0851,7.075,7.075,331661.442
2009-05-15 11:35:00,21.06,21.08,20.99,20.99,405851.6196447231,7.0784,7.0851,7.0548,7.0548,405851.6196
2009-05-15 11:40:00,21.0,21.02,20.93,20.94,415256.0083594566,7.0582,7.0649,7.0347,7.038,415256.0084
2009-05-15 11:45:00,20.94,20.97,20.91,20.91,644305.1201671892,7.038,7.0481,7.028,7.028,644305.1202
2009-05-15 11:50:00,20.91,20.97,20.91,20.97,205433.6468129572,7.028,7.0481,7.028,7.0481,205433.6468
2009-05-15 11:55:00,20.97,20.98,20.9,20.91,327063.7408568443,7.0481,7.0515,7.0246,7.028,327063.7409
2009-05-15 12:00:00,20.9,20.95,20.89,20.92,408150.4702194357,7.0246,7.0414,7.0212,7.0313,408150.4702
2009-05-15 12:05:00,20.92,20.96,20.92,20.93,156530.82549634273,7.0313,7.0448,7.0313,7.0347,156530.8255
2009-05-15 12:10:00,20.93,21.0,20.92,20.96,208986.4158829676,7.0347,7.0582,7.0313,7.0448,208986.4159
2009-05-15 12:15:00,20.96,21.0,20.95,20.98,271473.3542319749,7.0448,7.0582,7.0414,7.0515,271473.3542
2009-05-15 12:20:00,20.98,21.01,20.97,20.97,176384.53500522466,7.0515,7.0616,7.0481,7.0481,176384.535
2009-05-15 12:25:00,20.97,20.98,20.95,20.97,127063.7408568443,7.0481,7.0515,7.0414,7.0481,127063.7409
2009-05-15 12:30:00,20.97,21.03,20.95,21.02,337095.0888192267,7.0481,7.0683,7.0414,7.0649,337095.0888
2009-05-15 12:35:00,21.02,21.02,20.98,21.0,139184.95297805642,7.0649,7.0649,7.0515,7.0582,139184.953
2009-05-15 12:40:00,21.01,21.01,20.96,20.96,73563.2183908046,7.0616,7.0616,7.0448,7.0448,73563.2184
2009-05-15 12:45:00,20.96,20.98,20.95,20.96,85266.45768025078,7.0448,7.0515,7.0414,7.0448,85266.4577
2009-05-15 12:50:00,20.97,21.0,20.97,20.98,104493.2079414838,7.0481,7.0582,7.0481,7.0515,104493.2079
2009-05-15 12:55:00,20.98,20.98,20.92,20.92,178056.4263322884,7.0515,7.0515,7.0313,7.0313,178056.4263
2009-05-15 13:00:00,20.92,20.92,20.89,20.91,150888.1922675026,7.0313,7.0313,7.0212,7.028,150888.1923
2009-05-15 13:05:00,20.91,20.92,20.9,20.9,95088.81922675026,7.028,7.0313,7.0246,7.0246,95088.8192
2009-05-15 13:10:00,20.9,20.91,20.87,20.87,288610.24033437826,7.0246,7.028,7.0145,7.0145,288610.2403
2009-05-15 13:15:00,20.87,20.89,20.87,20.88,313688.61024033435,7.0145,7.0212,7.0145,7.0179,313688.6102
2009-05-15 13:20:00,20.88,20.89,20.83,20.84,338140.02089864155,7.0179,7.0212,7.0011,7.0044,338140.0209
2009-05-15 13:25:00,20.84,20.85,20.82,20.83,481295.7157784744,7.0044,7.0078,6.9977,7.0011,481295.7158
2009-05-15 13:30:00,20.83,20.87,20.83,20.84,228213.16614420063,7.0011,7.0145,7.0011,7.0044,228213.1661
2009-05-15 13:35:00,20.84,20.9,20.83,20.9,332915.36050156737,7.0044,7.0246,7.0011,7.0246,332915.3605
2009-05-15 13:40:00,20.9,20.91,20.86,20.87,228422.1525600836,7.0246,7.028,7.0111,7.0145,228422.1526
2009-05-15 13:45:00,20.87,20.89,20.85,20.85,123301.98537095088,7.0145,7.0212,7.0078,7.0078,123301.9854
2009-05-15 13:50:00,20.85,20.87,20.84,20.86,125391.84952978056,7.0078,7.0145,7.0044,7.0111,125391.8495
2009-05-15 13:55:00,20.86,20.86,20.84,20.84,131243.46917450364,7.0111,7.0111,7.0044,7.0044,131243.4692
2009-05-15 14:00:00,20.84,20.85,20.82,20.84,320794.14838035527,7.0044,7.0078,6.9977,7.0044,320794.1484
2009-05-15 14:05:00,20.84,20.84,20.81,20.83,225078.3699059561,7.0044,7.0044,6.9943,7.0011,225078.3699
2009-05-15 14:10:00,20.83,20.84,20.82,20.84,96551.72413793104,7.0011,7.0044,6.9977,7.0044,96551.7241
2009-05-15 14:15:00,20.83,20.84,20.82,20.84,258934.16927899685,7.0011,7.0044,6.9977,7.0044,258934.1693
2009-05-15 14:20:00,20.84,20.85,20.82,20.83,179101.35841170323,7.0044,7.0078,6.9977,7.0011,179101.3584
2009-05-15 14:25:00,20.83,20.87,20.82,20.85,256008.3594566353,7.0011,7.0145,6.9977,7.0078,256008.3595
2009-05-15 14:30:00,20.85,20.85,20.81,20.81,233019.85370950887,7.0078,7.0078,6.9943,6.9943,233019.8537
2009-05-15 14:35:00,20.81,20.84,20.81,20.81,271682.34064785787,6.9943,7.0044,6.9943,6.9943,271682.3406
2009-05-15 14:40:00,20.81,20.82,20.75,20.76,349007.31452455587,6.9943,6.9977,6.9742,6.9775,349007.3145
2009-05-15 14:45:00,20.76,20.77,20.72,20.74,1363845.3500522466,6.9775,6.9809,6.9641,6.9708,1363845.3501
2009-05-15 14:50:00,20.74,20.76,20.7,20.74,440752.35109717865,6.9708,6.9775,6.9574,6.9708,440752.3511
2009-05-15 14:55:00,20.74,20.76,20.73,20.76,306374.0856844305,6.9708,6.9775,6.9675,6.9775,306374.0857
2009-05-15 15:00:00,20.76,20.76,20.7,20.72,394984.3260188088,6.9775,6.9775,6.9574,6.9641,394984.326
2009-05-15 15:05:00,20.72,20.74,20.71,20.74,293625.9143155695,6.9641,6.9708,6.9607,6.9708,293625.9143
2009-05-15 15:10:00,20.74,20.78,20.73,20.77,212748.17136886105,6.9708,6.9843,6.9675,6.9809,212748.1714
2009-05-15 15:15:00,20.78,20.79,20.74,20.75,211703.23928944612,6.9843,6.9876,6.9708,6.9742,211703.2393
2009-05-15 15:20:00,20.75,20.78,20.74,20.74,338766.9801462905,6.9742,6.9843,6.9708,6.9708,338766.9801
2009-05-15 15:25:00,20.74,20.79,20.74,20.78,265412.74817136885,6.9708,6.9876,6.9708,6.9843,265412.7482
2009-05-15 15:30:00,20.78,20.78,20.72,20.74,332706.3740856844,6.9843,6.9843,6.9641,6.9708,332706.3741
2009-05-15 15:35:00,20.74,20.76,20.72,20.75,240543.3646812957,6.9708,6.9775,6.9641,6.9742,240543.3647
2009-05-15 15:40:00,20.75,20.8,20.75,20.8,327899.6865203762,6.9742,6.991,6.9742,6.991,327899.6865
2009-05-15 15:45:00,20.8,20.82,20.78,20.78,382863.1138975967,6.991,6.9977,6.9843,6.9843,382863.1139
2009-05-15 15:50:00,20.78,20.79,20.77,20.78,614420.0626959248,6.9843,6.9876,6.9809,6.9843,614420.0627
2009-05-15 15:55:00,20.78,20.78,20.72,20.75,1499686.5203761754,6.9843,6.9843,6.9641,6.9742,1499686.5204
2009-05-18 09:30:00,20.86,20.97,20.74,20.76,559038.6624869383,7.0111,7.0481,6.9708,6.9775,559038.6625
2009-05-18 09:35:00,20.76,20.86,20.72,20.76,360501.5673981192,6.9775,7.0111,6.9641,6.9775,360501.5674
2009-05-18 09:40:00,20.77,20.8,20.73,20.78,261024.03343782653,6.9809,6.991,6.9675,6.9843,261024.0334
2009-05-18 09:45:00,20.78,20.79,20.72,20.73,219017.76384535004,6.9843,6.9876,6.9641,6.9675,219017.7638
2009-05-18 09:50:00,20.74,20.75,20.7,20.72,420271.6823406479,6.9708,6.9742,6.9574,6.9641,420271.6823
2009-05-18 09:55:00,20.72,20.72,20.64,20.65,294879.8328108673,6.9641,6.9641,6.9372,6.9406,294879.8328
2009-05-18 10:00:00,20.65,20.67,20.61,20.65,299895.5067920585,6.9406,6.9473,6.9271,6.9406,299895.5068
2009-05-18 10:05:00,20.65,20.68,20.65,20.65,202507.8369905956,6.9406,6.9507,6.9406,6.9406,202507.837
2009-05-18 10:10:00,20.66,20.66,20.61,20.62,186415.8829676071,6.9439,6.9439,6.9271,6.9305,186415.883
2009-05-18 10:15:00,20.62,20.67,20.61,20.66,246394.9843260188,6.9305,6.9473,6.9271,6.9439,246394.9843
2009-05-18 10:20:00,20.66,20.69,20.64,20.67,173876.69801462904,6.9439,6.954,6.9372,6.9473,173876.698
2009-05-18 10:25:00,20.67,20.67,20.63,20.64,257262.27795193312,6.9473,6.9473,6.9338,6.9372,257262.278
2009-05-18 10:30:00,20.64,20.65,20.61,20.62,115151.51515151517,6.9372,6.9406,6.9271,6.9305,115151.5152
2009-05-18 10:35:00,20.61,20.63,20.61,20.63,156530.82549634273,6.9271,6.9338,6.9271,6.9338,156530.8255
2009-05-18 10:40:00,20.62,20.64,20.6,20.62,312225.7053291536,6.9305,6.9372,6.9238,6.9305,312225.7053
2009-05-18 10:45:00,20.63,20.63,20.61,20.62,131870.42842215256,6.9338,6.9338,6.9271,6.9305,131870.4284
2009-05-18 10:50:00,20.62,20.63,20.6,20.6,136886.10240334377,6.9305,6.9338,6.9238,6.9238,136886.1024
2009-05-18 10:55:00,20.61,20.63,20.6,20.62,142319.74921630093,6.9271,6.9338,6.9238,6.9305,142319.7492
2009-05-18 11:00:00,20.62,20.62,20.6,20.61,224033.43782654128,6.9305,6.9305,6.9238,6.9271,224033.4378
2009-05-18 11:05:00,20.61,20.64,20.61,20.64,196447.2309299896,6.9271,6.9372,6.9271,6.9372,196447.2309
2009-05-18 11:10:00,20.63,20.65,20.63,20.65,83385.57993730408,6.9338,6.9406,6.9338,6.9406,83385.5799
2009-05-18 11:15:00,20.65,20.68,20.64,20.64,181191.2225705329,6.9406,6.9507,6.9372,6.9372,181191.2226
2009-05-18 11:20:00,20.64,20.64,20.62,20.62,201462.90491118075,6.9372,6.9372,6.9305,6.9305,201462.9049
2009-05-18 11:25:00,20.62,20.63,20.62,20.62,89237.19958202717,6.9305,6.9338,6.9305,6.9305,89237.1996
2009-05-18 11:30:00,20.62,20.63,20.59,20.6,347753.3960292581,6.9305,6.9338,6.9204,6.9238,347753.396
2009-05-18 11:35:00,20.6,20.61,20.59,20.6,198537.0950888192,6.9238,6.9271,6.9204,6.9238,198537.0951
2009-05-18 11:40:00,20.6,20.61,20.59,20.6,139184.95297805642,6.9238,6.9271,6.9204,6.9238,139184.953
2009-05-18 11:45:00,20.59,20.6,20.59,20.59,140438.87147335423,6.9204,6.9238,6.9204,6.9204,140438.8715
2009-05-18 11:50:00,20.6,20.61,20.58,20.58,160919.54022988505,6.9238,6.9271,6.917,6.917,160919.5402
2009-05-18 11:55:00,20.58,20.59,20.58,20.58,642006.2695924764,6.917,6.9204,6.917,6.917,642006.2696
2009-05-18 12:00:00,20.58,20.59,20.55,20.57,369278.9968652037,6.917,6.9204,6.907,6.9137,369278.9969
2009-05-18 12:05:00,20.57,20.57,20.55,20.56,179310.3448275862,6.9137,6.9137,6.907,6.9103,179310.3448
2009-05-18 12:10:00,20.56,20.57,20.52,20.53,304493.20794148376,6.9103,6.9137,6.8969,6.9002,304493.2079
2009-05-18 12:15:00,20.53,20.59,20.53,20.57,182654.1274817137,6.9002,6.9204,6.9002,6.9137,182654.1275
2009-05-18 12:20:00,20.57,20.61,20.57,20.6,83594.56635318704,6.9137,6.9271,6.9137,6.9238,83594.5664
2009-05-18 12:25:00,20.61,20.62,20.59,20.6,103657.26227795192,6.9271,6.9305,6.9204,6.9238,103657.2623
2009-05-18 12:30:00,20.6,20.6,20.58,20.58,154022.9885057471,6.9238,6.9238,6.917,6.917,154022.9885
2009-05-18 12:35:00,20.58,20.59,20.56,20.59,228213.16614420063,6.917,6.9204,6.9103,6.9204,228213.1661
2009-05-18 12:40:00,20.59,20.6,20.58,20.6,130407.52351097178,6.9204,6.9238,6.917,6.9238,130407.5235
2009-05-18 12:45:00,20.6,20.61,20.57,20.58,204388.71473354232,6.9238,6.9271,6.9137,6.917,204388.7147
2009-05-18 12:50:00,20.58,20.59,20.56,20.59,224869.3834900732,6.917,6.9204,6.9103,6.9204,224869.3835
2009-05-18 12:55:00,20.59,20.6,20.59,20.6,154022.9885057471,6.9204,6.9238,6.9204,6.9238,154022.9885
2009-05-18 13:00:00,20.6,20.61,20.59,20.6,151933.12434691744,6.9238,6.9271,6.9204,6.9238,151933.1243
2009-05-18 13:05:00,20.6,20.6,20.58,20.59,97178.68338557992,6.9238,6.9238,6.917,6.9204,97178.6834
2009-05-18 13:10:00,20.58,20.59,20.58,20.58,186415.8829676071,6.917,6.9204,6.917,6.917,186415.883
2009-05-18 13:15:00,20.58,20.59,20.57,20.59,226959.2476489028,6.917,6.9204,6.9137,6.9204,226959.2476
2009-05-18 13:20:00,20.59,20.59,20.56,20.57,173249.73876698015,6.9204,6.9204,6.9103,6.9137,173249.7388
2009-05-18 13:25:00,20.58,20.59,20.56,20.57,270637.40856844303,6.917,6.9204,6.9103,6.9137,270637.4086
2009-05-18 13:30:00,20.57,20.59,20.55,20.58,204806.68756530824,6.9137,6.9204,6.907,6.917,204806.6876
2009-05-18 13:35:00,20.58,20.58,20.55,20.58,99477.53396029258,6.917,6.917,6.907,6.917,99477.534
2009-05-18 13:40:00,20.58,20.59,20.57,20.58,197701.1494252873,6.917,6.9204,6.9137,6.917,197701.1494
2009-05-18 13:45:00,20.58,20.59,20.57,20.59,244723.09299895505,6.917,6.9204,6.9137,6.9204,244723.093
2009-05-18 13:50:00,20.58,20.59,20.57,20.57,81922.6750261233,6.917,6.9204,6.9137,6.9137,81922.675
2009-05-18 13:55:00,20.57,20.58,20.56,20.58,92371.99582027168,6.9137,6.917,6.9103,6.917,92371.9958
2009-05-18 14:00:00,20.57,20.58,20.57,20.58,145872.5182863114,6.9137,6.917,6.9137,6.917,145872.5183
2009-05-18 14:05:00,20.58,20.59,20.57,20.58,97805.64263322884,6.917,6.9204,6.9137,6.917,97805.6426
2009-05-18 14:10:00,20.58,20.59,20.56,20.56,101358.41170323928,6.917,6.9204,6.9103,6.9103,101358.4117
2009-05-18 14:15:00,20.56,20.59,20.55,20.58,219226.750261233,6.9103,6.9204,6.907,6.917,219226.7503
2009-05-18 14:20:00,20.58,20.59,20.55,20.56,440334.3782654128,6.917,6.9204,6.907,6.9103,440334.3783
2009-05-18 14:25:00,20.56,20.56,20.54,20.55,112852.6645768025,6.9103,6.9103,6.9036,6.907,112852.6646
2009-05-18 14:30:00,20.55,20.58,20.54,20.55,234691.74503657265,6.907,6.917,6.9036,6.907,234691.745
2009-05-18 14:35:00,20.56,20.59,20.55,20.59,251410.65830721,6.9103,6.9204,6.907,6.9204,251410.6583
2009-05-18 14:40:00,20.58,20.64,20.58,20.64,518077.3249738767,6.917,6.9372,6.917,6.9372,518077.325
2009-05-18 14:45:00,20.64,20.66,20.63,20.63,197492.1630094044,6.9372,6.9439,6.9338,6.9338,197492.163
2009-05-18 14:50:00,20.63,20.65,20.61,20.63,292789.9686520376,6.9338,6.9406,6.9271,6.9338,292789.9687
2009-05-18 14:55:00,20.63,20.64,20.6,20.64,353187.0428422152,6.9338,6.9372,6.9238,6.9372,353187.0428
2009-05-18 15:00:00,20.63,20.64,20.61,20.62,265621.7345872518,6.9338,6.9372,6.9271,6.9305,265621.7346
2009-05-18 15:05:00,20.62,20.63,20.61,20.63,256217.3458725183,6.9305,6.9338,6.9271,6.9338,256217.3459
2009-05-18 15:10:00,20.63,20.64,20.58,20.59,269383.49007314525,6.9338,6.9372,6.917,6.9204,269383.4901
2009-05-18 15:15:00,20.59,20.63,20.58,20.61,237617.55485893416,6.9204,6.9338,6.917,6.9271,237617.5549
2009-05-18 15:20:00,20.6,20.61,20.59,20.59,301776.3845350052,6.9238,6.9271,6.9204,6.9204,301776.3845
2009-05-18 15:25:00,20.59,20.59,20.58,20.58,264158.82967607107,6.9204,6.9204,6.917,6.917,264158.8297
2009-05-18 15:30:00,20.58,20.6,20.58,20.59,264576.8025078369,6.917,6.9238,6.917,6.9204,264576.8025
2009-05-18 15:35:00,20.59,20.59,20.58,20.59,297596.65621734585,6.9204,6.9204,6.917,6.9204,297596.6562
2009-05-18 15:40:00,20.58,20.59,20.57,20.58,472936.2591431557,6.917,6.9204,6.9137,6.917,472936.2591
2009-05-18 15:45:00,20.59,20.6,20.57,20.59,466039.70741901774,6.9204,6.9238,6.9137,6.9204,466039.7074
2009-05-18 15:50:00,20.6,20.61,20.59,20.61,848693.8349007315,6.9238,6.9271,6.9204,6.9271,848693.8349
2009-05-18 15:55:00,20.61,20.69,20.6,20.68,1034064.7857889236,6.9271,6.954,6.9238,6.9507,1034064.7858
2009-05-19 09:30:00,20.69,20.84,20.69,20.79,740856.8443051202,6.954,7.0044,6.954,6.9876,740856.8443
2009-05-19 09:35:00,20.79,20.79,20.67,20.68,432183.908045977,6.9876,6.9876,6.9473,6.9507,432183.908
2009-05-19 09:40:00,20.68,20.68,20.6,20.62,376593.5214211077,6.9507,6.9507,6.9238,6.9305,376593.5214
2009-05-19 09:45:00,20.61,20.63,20.58,20.61,242006.26959247648,6.9271,6.9338,6.917,6.9271,242006.2696
2009-05-19 09:50:00,20.62,20.73,20.59,20.71,347335.42319749214,6.9305,6.9675,6.9204,6.9607,347335.4232
2009-05-19 09:55:00,20.7,20.72,20.65,20.68,250992.6854754441,6.9574,6.9641,6.9406,6.9507,250992.6855
2009-05-19 10:00:00,20.67,20.69,20.63,20.66,191640.5433646813,6.9473,6.954,6.9338,6.9439,191640.5434
2009-05-19 10:05:00,20.66,20.67,20.63,20.64,398746.08150470216,6.9439,6.9473,6.9338,6.9372,398746.0815
2009-05-19 10:10:00,20.64,20.64,20.59,20.59,373040.7523510972,6.9372,6.9372,6.9204,6.9204,373040.7524
2009-05-19 10:15:00,20.59,20.61,20.59,20.59,168234.0647857889,6.9204,6.9271,6.9204,6.9204,168234.0648
2009-05-19 10:20:00,20.59,20.62,20.59,20.61,200208.98641588297,6.9204,6.9305,6.9204,6.9271,200208.9864
2009-05-19 10:25:00,20.61,20.61,20.58,20.61,298223.61546499474,6.9271,6.9271,6.917,6.9271,298223.6155
2009-05-19 10:30:00,20.61,20.65,20.61,20.65,266666.6666666667,6.9271,6.9406,6.9271,6.9406,266666.6667
2009-05-19 10:35:00,20.65,20.65,20.59,20.59,110135.84117032393,6.9406,6.9406,6.9204,6.9204,110135.8412
2009-05-19 10:40:00,20.59,20.62,20.59,20.61,111180.77324973876,6.9204,6.9305,6.9204,6.9271,111180.7732
2009-05-19 10:45:00,20.62,20.62,20.58,20.58,191222.57053291536,6.9305,6.9305,6.917,6.917,191222.5705
2009-05-19 10:50:00,20.59,20.6,20.59,20.59,84639.49843260187,6.9204,6.9238,6.9204,6.9204,84639.4984
2009-05-19 10:55:00,20.59,20.61,20.59,20.59,78996.86520376176,6.9204,6.9271,6.9204,6.9204,78996.8652
2009-05-19 11:00:00,20.59,20.59,20.55,20.58,241588.2967607105,6.9204,6.9204,6.907,6.917,241588.2968
2009-05-19 11:05:00,20.58,20.58,20.55,20.56,187251.82863113892,6.917,6.917,6.907,6.9103,187251.8286
2009-05-19 11:10:00,20.56,20.56,20.53,20.55,119749.21630094045,6.9103,6.9103,6.9002,6.907,119749.2163
2009-05-19 11:15:00,20.55,20.62,20.55,20.62,96551.72413793104,6.907,6.9305,6.907,6.9305,96551.7241
2009-05-19 11:20:00,20.62,20.63,20.58,20.62,123719.95820271682,6.9305,6.9338,6.917,6.9305,123719.9582
2009-05-19 11:25:00,20.62,20.63,20.59,20.59,123719.95820271682,6.9305,6.9338,6.9204,6.9204,123719.9582
2009-05-19 11:30:00,20.59,20.63,20.59,20.61,149007.3145245559,6.9204,6.9338,6.9204,6.9271,149007.3145
2009-05-19 11:35:00,20.61,20.61,20.58,20.59,138140.02089864158,6.9271,6.9271,6.917,6.9204,138140.0209
2009-05-19 11:40:00,20.59,20.6,20.58,20.59,56635.31870428422,6.9204,6.9238,6.917,6.9204,56635.3187
2009-05-19 11:45:00,20.59,20.59,20.57,20.59,83176.5935214211,6.9204,6.9204,6.9137,6.9204,83176.5935
2009-05-19 11:50:00,20.59,20.59,20.58,20.58,50156.73981191222,6.9204,6.9204,6.917,6.917,50156.7398
2009-05-19 11:55:00,20.58,20.59,20.57,20.59,67293.62591431556,6.917,6.9204,6.9137,6.9204,67293.6259
2009-05-19 12:00:00,20.58,20.6,20.58,20.59,132915.3605015674,6.917,6.9238,6.917,6.9204,132915.3605
2009-05-19 12:05:00,20.6,20.62,20.6,20.6,165935.2142110763,6.9238,6.9305,6.9238,6.9238,165935.2142
2009-05-19 12:10:00,20.6,20.6,20.57,20.57,91954.02298850576,6.9238,6.9238,6.9137,6.9137,91954.023
2009-05-19 12:15:00,20.57,20.58,20.56,20.58,68756.53082549635,6.9137,6.917,6.9103,6.917,68756.5308
2009-05-19 12:20:00,20.58,20.59,20.55,20.56,113270.63740856844,6.917,6.9204,6.907,6.9103,113270.6374
2009-05-19 12:25:00,20.56,20.58,20.55,20.56,63113.89759665621,6.9103,6.917,6.907,6.9103,63113.8976
2009-05-19 12:30:00,20.56,20.56,20.54,20.55,104493.2079414838,6.9103,6.9103,6.9036,6.907,104493.2079
2009-05-19 12:35:00,20.55,20.56,20.53,20.53,200208.98641588297,6.907,6.9103,6.9002,6.9002,200208.9864
2009-05-19 12:40:00,20.53,20.54,20.52,20.54,132706.37408568442,6.9002,6.9036,6.8969,6.9036,132706.3741
2009-05-19 12:45:00,20.54,20.54,20.52,20.52,97596.65621734588,6.9036,6.9036,6.8969,6.8969,97596.6562
2009-05-19 12:50:00,20.53,20.53,20.5,20.5,379101.3584117032,6.9002,6.9002,6.8902,6.8902,379101.3584
2009-05-19 12:55:00,20.5,20.51,20.49,20.5,149425.28735632185,6.8902,6.8935,6.8868,6.8902,149425.2874
2009-05-19 13:00:00,20.5,20.55,20.5,20.53,168652.03761755486,6.8902,6.907,6.8902,6.9002,168652.0376
2009-05-19 13:05:00,20.52,20.53,20.52,20.52,57889.23719958203,6.8969,6.9002,6.8969,6.8969,57889.2372
2009-05-19 13:10:00,20.52,20.52,20.49,20.49,186624.8693834901,6.8969,6.8969,6.8868,6.8868,186624.8694
2009-05-19 13:15:00,20.49,20.5,20.48,20.49,297596.65621734585,6.8868,6.8902,6.8834,6.8868,297596.6562
2009-05-19 13:20:00,20.49,20.51,20.49,20.5,210240.3343782654,6.8868,6.8935,6.8868,6.8902,210240.3344
2009-05-19 13:25:00,20.5,20.51,20.48,20.49,176802.50783699058,6.8902,6.8935,6.8834,6.8868,176802.5078
2009-05-19 13:30:00,20.49,20.5,20.48,20.48,164054.33646812956,6.8868,6.8902,6.8834,6.8834,164054.3365
2009-05-19 13:35:00,20.49,20.52,20.48,20.51,116196.44723093,6.8868,6.8969,6.8834,6.8935,116196.4472
2009-05-19 13:40:00,20.51,20.52,20.49,20.49,132079.41483803553,6.8935,6.8969,6.8868,6.8868,132079.4148
2009-05-19 13:45:00,20.49,20.49,20.48,20.48,158202.71682340646,6.8868,6.8868,6.8834,6.8834,158202.7168
2009-05-19 13:50:00,20.48,20.48,20.47,20.48,195611.28526645768,6.8834,6.8834,6.8801,6.8834,195611.2853
2009-05-19 13:55:00,20.48,20.48,20.47,20.48,235736.67711598743,6.8834,6.8834,6.8801,6.8834,235736.6771
2009-05-19 14:00:00,20.48,20.48,20.46,20.48,507419.0177638453,6.8834,6.8834,6.8767,6.8834,507419.0178
2009-05-19 14:05:00,20.48,20.53,20.48,20.5,150679.20585161963,6.8834,6.9002,6.8834,6.8902,150679.2059
2009-05-19 14:10:00,20.51,20.52,20.5,20.5,143573.66771159874,6.8935,6.8969,6.8902,6.8902,143573.6677
2009-05-19 14:15:00,20.51,20.55,20.48,20.52,214838.0355276907,6.8935,6.907,6.8834,6.8969,214838.0355
2009-05-19 14:20:00,20.53,20.53,20.52,20.53,272309.2998955068,6.9002,6.9002,6.8969,6.9002,272309.2999
2009-05-19 14:25:00,20.52,20.53,20.51,20.51,105329.15360501569,6.8969,6.9002,6.8935,6.8935,105329.1536
2009-05-19 14:30:00,20.51,20.54,20.5,20.54,107001.0449320794,6.8935,6.9036,6.8902,6.9036,107001.0449
2009-05-19 14:35:00,20.54,20.55,20.49,20.5,164054.33646812956,6.9036,6.907,6.8868,6.8902,164054.3365
2009-05-19 14:40:00,20.49,20.53,20.49,20.5,96133.7513061651,6.8868,6.9002,6.8868,6.8902,96133.7513
2009-05-19 14:45:00,20.5,20.52,20.49,20.51,131870.42842215256,6.8902,6.8969,6.8868,6.8935,131870.4284
2009-05-19 14:50:00,20.51,20.54,20.51,20.54,96342.73772204808,6.8935,6.9036,6.8935,6.9036,96342.7377
2009-05-19 14:55:00,20.54,20.54,20.49,20.49,125182.8631138976,6.9036,6.9036,6.8868,6.8868,125182.8631
2009-05-19 15:00:00,20.49,20.52,20.49,20.52,145245.55903866247,6.8868,6.8969,6.8868,6.8969,145245.559
2009-05-19 15:05:00,20.52,20.54,20.51,20.54,134587.25182863112,6.8969,6.9036,6.8935,6.9036,134587.2518
2009-05-19 15:10:00,20.53,20.53,20.51,20.53,131243.46917450364,6.9002,6.9002,6.8935,6.9002,131243.4692
2009-05-19 15:15:00,20.53,20.54,20.52,20.53,92580.98223615464,6.9002,6.9036,6.8969,6.9002,92580.9822
2009-05-19 15:20:00,20.54,20.55,20.53,20.55,216300.94043887148,6.9036,6.907,6.9002,6.907,216300.9404
2009-05-19 15:25:00,20.55,20.55,20.54,20.55,108045.97701149424,6.907,6.907,6.9036,6.907,108045.977
2009-05-19 15:30:00,20.55,20.55,20.51,20.53,206896.5517241379,6.907,6.907,6.8935,6.9002,206896.5517
2009-05-19 15:35:00,20.53,20.56,20.52,20.53,239498.4326018809,6.9002,6.9103,6.8969,6.9002,239498.4326
2009-05-19 15:40:00,20.53,20.53,20.51,20.51,215882.9676071056,6.9002,6.9002,6.8935,6.8935,215882.9676
2009-05-19 15:45:00,20.51,20.56,20.51,20.53,216091.9540229885,6.8935,6.9103,6.8935,6.9002,216091.954
2009-05-19 15:50:00,20.53,20.58,20.52,20.52,491954.0229885057,6.9002,6.917,6.8969,6.8969,491954.023
2009-05-19 15:55:00,20.53,20.54,20.5,20.5,603552.7690700104,6.9002,6.9036,6.8902,6.8902,603552.7691
2009-05-20 09:30:00,20.69,20.7,20.58,20.7,509717.868338558,6.954,6.9574,6.917,6.9574,509717.8683
2009-05-20 09:35:00,20.71,20.79,20.68,20.7,437826.54127481714,6.9607,6.9876,6.9507,6.9574,437826.5413
2009-05-20 09:40:00,20.7,20.74,20.67,20.68,293416.9278996865,6.9574,6.9708,6.9473,6.9507,293416.9279
2009-05-20 09:45:00,20.68,20.75,20.64,20.73,381400.2089864159,6.9507,6.9742,6.9372,6.9675,381400.209
2009-05-20 09:50:00,20.72,20.78,20.71,20.77,215673.98119122256,6.9641,6.9843,6.9607,6.9809,215673.9812
2009-05-20 09:55:00,20.77,20.8,20.75,20.79,372622.7795193312,6.9809,6.991,6.9742,6.9876,372622.7795
2009-05-20 10:00:00,20.79,20.81,20.77,20.77,247857.8892371996,6.9876,6.9943,6.9809,6.9809,247857.8892
2009-05-20 10:05:00,20.77,20.78,20.69,20.74,197701.1494252873,6.9809,6.9843,6.954,6.9708,197701.1494
2009-05-20 10:10:00,20.75,20.77,20.72,20.73,219017.76384535004,6.9742,6.9809,6.9641,6.9675,219017.7638
2009-05-20 10:15:00,20.74,20.79,20.72,20.77,215047.0219435737,6.9708,6.9876,6.9641,6.9809,215047.0219
2009-05-20 10:20:00,20.78,20.81,20.76,20.81,153396.02925809822,6.9843,6.9943,6.9775,6.9943,153396.0293
2009-05-20 10:25:00,20.81,20.81,20.77,20.77,304911.1807732497,6.9943,6.9943,6.9809,6.9809,304911.1808
2009-05-20 10:30:00,20.77,20.8,20.71,20.79,528735.632183908,6.9809,6.991,6.9607,6.9876,528735.6322
2009-05-20 10:35:00,20.79,20.81,20.79,20.81,141065.83072100312,6.9876,6.9943,6.9876,6.9943,141065.8307
2009-05-20 10:40:00,20.81,20.83,20.8,20.81,208568.44305120167,6.9943,7.0011,6.991,6.9943,208568.4431
2009-05-20 10:45:00,20.81,20.85,20.81,20.83,245141.065830721,6.9943,7.0078,6.9943,7.0011,245141.0658
2009-05-20 10:50:00,20.83,20.91,20.83,20.89,206269.59247648905,7.0011,7.028,7.0011,7.0212,206269.5925
2009-05-20 10:55:00,20.89,20.95,20.88,20.93,372622.7795193312,7.0212,7.0414,7.0179,7.0347,372622.7795
2009-05-20 11:00:00,20.93,20.95,20.91,20.92,198746.0815047022,7.0347,7.0414,7.028,7.0313,198746.0815
2009-05-20 11:05:00,20.92,20.93,20.89,20.92,199582.02716823405,7.0313,7.0347,7.0212,7.0313,199582.0272
2009-05-20 11:10:00,20.92,20.95,20.91,20.92,170323.9289446186,7.0313,7.0414,7.028,7.0313,170323.9289
2009-05-20 11:15:00,20.92,20.93,20.91,20.92,387669.8014629049,7.0313,7.0347,7.028,7.0313,387669.8015
2009-05-20 11:20:00,20.92,20.93,20.91,20.93,372622.7795193312,7.0313,7.0347,7.028,7.0347,372622.7795
2009-05-20 11:25:00,20.92,20.96,20.92,20.94,136677.1159874608,7.0313,7.0448,7.0313,7.038,136677.116
2009-05-20 11:30:00,20.95,20.95,20.88,20.88,211494.2528735632,7.0414,7.0414,7.0179,7.0179,211494.2529
2009-05-20 11:35:00,20.89,20.89,20.86,20.86,163218.3908045977,7.0212,7.0212,7.0111,7.0111,163218.3908
2009-05-20 11:40:00,20.86,20.86,20.79,20.81,279623.8244514107,7.0111,7.0111,6.9876,6.9943,279623.8245
2009-05-20 11:45:00,20.8,20.84,20.8,20.83,261859.9791013584,6.991,7.0044,6.991,7.0011,261859.9791
2009-05-20 11:50:00,20.83,20.84,20.78,20.78,194775.3396029258,7.0011,7.0044,6.9843,6.9843,194775.3396
2009-05-20 11:55:00,20.78,20.78,20.76,20.78,226123.30198537096,6.9843,6.9843,6.9775,6.9843,226123.302
2009-05-20 12:00:00,20.78,20.79,20.76,20.79,387669.8014629049,6.9843,6.9876,6.9775,6.9876,387669.8015
2009-05-20 12:05:00,20.79,20.8,20.77,20.8,281086.7293625914,6.9876,6.991,6.9809,6.991,281086.7294
2009-05-20 12:10:00,20.79,20.82,20.79,20.8,114524.55590386625,6.9876,6.9977,6.9876,6.991,114524.5559
2009-05-20 12:15:00,20.8,20.83,20.78,20.83,90700.10449320794,6.991,7.0011,6.9843,7.0011,90700.1045
2009-05-20 12:20:00,20.83,20.86,20.82,20.85,103657.26227795192,7.0011,7.0111,6.9977,7.0078,103657.2623
2009-05-20 12:25:00,20.86,20.88,20.85,20.86,175548.58934169277,7.0111,7.0179,7.0078,7.0111,175548.5893
2009-05-20 12:30:00,20.86,20.87,20.81,20.82,165935.2142110763,7.0111,7.0145,6.9943,6.9977,165935.2142
2009-05-20 12:35:00,20.83,20.87,20.82,20.87,255172.41379310345,7.0011,7.0145,6.9977,7.0145,255172.4138
2009-05-20 12:40:00,20.86,20.87,20.8,20.8,211703.23928944612,7.0111,7.0145,6.991,6.991,211703.2393
2009-05-20 12:45:00,20.81,20.84,20.79,20.84,136259.14315569488,6.9943,7.0044,6.9876,7.0044,136259.1432
2009-05-20 12:50:00,20.84,20.9,20.84,20.9,197910.13584117035,7.0044,7.0246,7.0044,7.0246,197910.1358
2009-05-20 12:55:00,20.9,20.91,20.88,20.88,148798.32810867293,7.0246,7.028,7.0179,7.0179,148798.3281
2009-05-20 13:00:00,20.89,20.9,20.87,20.88,152560.08359456636,7.0212,7.0246,7.0145,7.0179,152560.0836
2009-05-20 13:05:00,20.88,20.9,20.86,20.9,214838.0355276907,7.0179,7.0246,7.0111,7.0246,214838.0355
2009-05-20 13:10:00,20.9,20.91,20.87,20.9,280877.74294670846,7.0246,7.028,7.0145,7.0246,280877.7429
2009-05-20 13:15:00,20.9,20.96,20.88,20.95,168025.07836990594,7.0246,7.0448,7.0179,7.0414,168025.0784
2009-05-20 13:20:00,20.95,20.96,20.93,20.94,128526.64576802508,7.0414,7.0448,7.0347,7.038,128526.6458
2009-05-20 13:25:00,20.94,20.96,20.92,20.92,110553.81400208986,7.038,7.0448,7.0313,7.0313,110553.814
2009-05-20 13:30:00,20.92,20.95,20.9,20.95,202925.8098223616,7.0313,7.0414,7.0246,7.0414,202925.8098
2009-05-20 13:35:00,20.94,20.95,20.87,20.87,188505.7471264368,7.038,7.0414,7.0145,7.0145,188505.7471
2009-05-20 13:40:00,20.87,20.91,20.85,20.86,160083.5945663532,7.0145,7.028,7.0078,7.0111,160083.5946
2009-05-20 13:45:00,20.86,20.88,20.84,20.85,227795.19331243468,7.0111,7.0179,7.0044,7.0078,227795.1933
2009-05-20 13:50:00,20.85,20.85,20.82,20.83,168652.03761755486,7.0078,7.0078,6.9977,7.0011,168652.0376
2009-05-20 13:55:00,20.83,20.84,20.81,20.81,89446.18599791013,7.0011,7.0044,6.9943,6.9943,89446.186
2009-05-20 14:00:00,20.81,20.83,20.74,20.78,328108.6729362591,6.9943,7.0011,6.9708,6.9843,328108.6729
2009-05-20 14:05:00,20.78,20.85,20.77,20.81,282131.66144200624,6.9843,7.0078,6.9809,6.9943,282131.6614
2009-05-20 14:10:00,20.81,20.82,20.77,20.78,308254.9634273772,6.9943,6.9977,6.9809,6.9843,308254.9634
2009-05-20 14:15:00,20.78,20.8,20.77,20.79,220898.6415882968,6.9843,6.991,6.9809,6.9876,220898.6416
2009-05-20 14:20:00,20.79,20.81,20.78,20.8,233855.7993730408,6.9876,6.9943,6.9843,6.991,233855.7994
2009-05-20 14:25:00,20.79,20.81,20.77,20.81,162591.43155694878,6.9876,6.9943,6.9809,6.9943,162591.4316
2009-05-20 14:30:00,20.8,20.82,20.78,20.81,119749.21630094045,6.991,6.9977,6.9843,6.9943,119749.2163
2009-05-20 14:35:00,20.81,20.85,20.81,20.81,109926.85475444097,6.9943,7.0078,6.9943,6.9943,109926.8548
2009-05-20 14:40:00,20.81,20.89,20.81,20.86,151097.17868338557,6.9943,7.0212,6.9943,7.0111,151097.1787
2009-05-20 14:45:00,20.86,20.93,20.85,20.92,166144.20062695924,7.0111,7.0347,7.0078,7.0313,166144.2006
2009-05-20 14:50:00,20.92,20.92,20.87,20.87,200835.94566353183,7.0313,7.0313,7.0145,7.0145,200835.9457
2009-05-20 14:55:00,20.87,20.88,20.86,20.87,103866.2486938349,7.0145,7.0179,7.0111,7.0145,103866.2487
2009-05-20 15:00:00,20.88,20.88,20.82,20.82,150679.20585161963,7.0179,7.0179,6.9977,6.9977,150679.2059
2009-05-20 15:05:00,20.82,20.84,20.79,20.81,210658.3072100313,6.9977,7.0044,6.9876,6.9943,210658.3072
2009-05-20 15:10:00,20.81,20.81,20.76,20.78,172831.7659352142,6.9943,6.9943,6.9775,6.9843,172831.7659
2009-05-20 15:15:00,20.78,20.78,20.73,20.74,176384.53500522466,6.9843,6.9843,6.9675,6.9708,176384.535
2009-05-20 15:20:00,20.74,20.79,20.73,20.73,205851.61964472308,6.9708,6.9876,6.9675,6.9675,205851.6196
2009-05-20 15:25:00,20.73,20.77,20.7,20.75,315360.5015673981,6.9675,6.9809,6.9574,6.9742,315360.5016
2009-05-20 15:30:00,20.75,20.75,20.69,20.71,262277.95193312434,6.9742,6.9742,6.954,6.9607,262277.9519
2009-05-20 15:35:00,20.7,20.74,20.7,20.71,321212.1212121212,6.9574,6.9708,6.9574,6.9607,321212.1212
2009-05-20 15:40:00,20.71,20.71,20.62,20.65,400208.9864158829,6.9607,6.9607,6.9305,6.9406,400208.9864
2009-05-20 15:45:00,20.65,20.68,20.63,20.66,291327.0637408568,6.9406,6.9507,6.9338,6.9439,291327.0637
2009-05-20 15:50:00,20.66,20.67,20.63,20.67,616300.9404388715,6.9439,6.9473,6.9338,6.9473,616300.9404
2009-05-20 15:55:00,20.67,20.68,20.58,20.61,819644.723092999,6.9473,6.9507,6.917,6.9271,819644.7231
2009-05-21 09:30:00,20.58,20.66,20.52,20.65,241170.32392894465,6.917,6.9439,6.8969,6.9406,241170.3239
2009-05-21 09:35:00,20.63,20.78,20.61,20.75,328108.6729362591,6.9338,6.9843,6.9271,6.9742,328108.6729
2009-05-21 09:40:00,20.74,20.75,20.67,20.7,171368.86102403342,6.9708,6.9742,6.9473,6.9574,171368.861
2009-05-21 09:45:00,20.69,20.7,20.59,20.64,170323.9289446186,6.954,6.9574,6.9204,6.9372,170323.9289
2009-05-21 09:50:00,20.64,20.67,20.6,20.6,178892.37199582026,6.9372,6.9473,6.9238,6.9238,178892.372
2009-05-21 09:55:00,20.61,20.66,20.6,20.61,156321.83908045976,6.9271,6.9439,6.9238,6.9271,156321.8391
2009-05-21 10:00:00,20.61,20.69,20.6,20.62,268547.54440961336,6.9271,6.954,6.9238,6.9305,268547.5444
2009-05-21 10:05:00,20.62,20.64,20.58,20.61,153605.0156739812,6.9305,6.9372,6.917,6.9271,153605.0157
2009-05-21 10:10:00,20.6,20.6,20.54,20.54,90491.11807732497,6.9238,6.9238,6.9036,6.9036,90491.1181
2009-05-21 10:15:00,20.55,20.56,20.51,20.52,138975.96656217345,6.907,6.9103,6.8935,6.8969,138975.9666
2009-05-21 10:20:00,20.51,20.54,20.5,20.52,195611.28526645768,6.8935,6.9036,6.8902,6.8969,195611.2853
2009-05-21 10:25:00,20.52,20.55,20.48,20.49,155903.86624869384,6.8969,6.907,6.8834,6.8868,155903.8662
2009-05-21 10:30:00,20.49,20.53,20.48,20.53,90491.11807732497,6.8868,6.9002,6.8834,6.9002,90491.1181
2009-05-21 10:35:00,20.53,20.58,20.53,20.57,152142.1107628004,6.9002,6.917,6.9002,6.9137,152142.1108
2009-05-21 10:40:00,20.58,20.62,20.57,20.59,146081.50470219436,6.917,6.9305,6.9137,6.9204,146081.5047
2009-05-21 10:45:00,20.59,20.61,20.58,20.58,100522.46603970742,6.9204,6.9271,6.917,6.917,100522.466
2009-05-21 10:50:00,20.59,20.6,20.56,20.58,154231.97492163008,6.9204,6.9238,6.9103,6.917,154231.9749
2009-05-21 10:55:00,20.59,20.59,20.56,20.58,111389.75966562174,6.9204,6.9204,6.9103,6.917,111389.7597
2009-05-21 11:00:00,20.57,20.61,20.57,20.6,238035.5276907001,6.9137,6.9271,6.9137,6.9238,238035.5277
2009-05-21 11:05:00,20.61,20.69,20.6,20.68,230929.9895506792,6.9271,6.954,6.9238,6.9507,230929.9896
2009-05-21 11:10:00,20.68,20.68,20.65,20.67,154440.96133751306,6.9507,6.9507,6.9406,6.9473,154440.9613
2009-05-21 11:15:00,20.67,20.7,20.66,20.7,140229.88505747126,6.9473,6.9574,6.9439,6.9574,140229.8851
2009-05-21 11:20:00,20.7,20.71,20.68,20.71,124555.90386624869,6.9574,6.9607,6.9507,6.9607,124555.9039
2009-05-21 11:25:00,20.71,20.71,20.69,20.69,83385.57993730408,6.9607,6.9607,6.954,6.954,83385.5799
2009-05-21 11:30:00,20.69,20.7,20.67,20.7,104911.18077324974,6.954,6.9574,6.9473,6.9574,104911.1808
2009-05-21 11:35:00,20.7,20.7,20.68,20.7,97387.66980146292,6.9574,6.9574,6.9507,6.9574,97387.6698
2009-05-21 11:40:00,20.7,20.71,20.68,20.68,85684.43051201671,6.9574,6.9607,6.9507,6.9507,85684.4305
2009-05-21 11:45:00,20.68,20.69,20.66,20.66,67920.58516196447,6.9507,6.954,6.9439,6.9439,67920.5852
2009-05-21 11:50:00,20.67,20.69,20.66,20.69,77533.96029258097,6.9473,6.954,6.9439,6.954,77533.9603
2009-05-21 11:55:00,20.69,20.7,20.67,20.7,107836.99059561128,6.954,6.9574,6.9473,6.9574,107836.9906
2009-05-21 12:00:00,20.7,20.7,20.62,20.62,157157.78474399162,6.9574,6.9574,6.9305,6.9305,157157.7847
2009-05-21 12:05:00,20.63,20.63,20.59,20.59,83385.57993730408,6.9338,6.9338,6.9204,6.9204,83385.5799
2009-05-21 12:10:00,20.59,20.6,20.58,20.59,70219.43573667711,6.9204,6.9238,6.917,6.9204,70219.4357
2009-05-21 12:15:00,20.59,20.6,20.58,20.59,86938.34900731452,6.9204,6.9238,6.917,6.9204,86938.349
2009-05-21 12:20:00,20.58,20.59,20.58,20.58,40334.37826541275,6.917,6.9204,6.917,6.917,40334.3783
2009-05-21 12:25:00,20.58,20.59,20.58,20.58,93207.94148380354,6.917,6.9204,6.917,6.917,93207.9415
2009-05-21 12:30:00,20.58,20.59,20.58,20.58,42842.21525600836,6.917,6.9204,6.917,6.917,42842.2153
2009-05-21 12:35:00,20.59,20.61,20.58,20.59,176593.5214211076,6.9204,6.9271,6.917,6.9204,176593.5214
2009-05-21 12:40:00,20.59,20.61,20.58,20.61,52873.5632183908,6.9204,6.9271,6.917,6.9271,52873.5632
2009-05-21 12:45:00,20.61,20.62,20.6,20.61,76280.04179728318,6.9271,6.9305,6.9238,6.9271,76280.0418
2009-05-21 12:50:00,20.61,20.63,20.6,20.6,120167.18913270636,6.9271,6.9338,6.9238,6.9238,120167.1891
2009-05-21 12:55:00,20.6,20.61,20.57,20.61,69383.49007314524,6.9238,6.9271,6.9137,6.9271,69383.4901
2009-05-21 13:00:00,20.61,20.63,20.59,20.59,84012.53918495297,6.9271,6.9338,6.9204,6.9204,84012.5392
2009-05-21 13:05:00,20.58,20.59,20.58,20.58,66457.6802507837,6.917,6.9204,6.917,6.917,66457.6803
2009-05-21 13:10:00,20.58,20.59,20.58,20.58,43678.16091954023,6.917,6.9204,6.917,6.917,43678.1609
2009-05-21 13:15:00,20.58,20.61,20.58,20.59,94879.83281086729,6.917,6.9271,6.917,6.9204,94879.8328
2009-05-21 13:20:00,20.6,20.64,20.6,20.63,160501.5673981191,6.9238,6.9372,6.9238,6.9338,160501.5674
2009-05-21 13:25:00,20.63,20.63,20.6,20.62,90491.11807732497,6.9338,6.9338,6.9238,6.9305,90491.1181
2009-05-21 13:30:00,20.62,20.64,20.62,20.62,65621.73458725182,6.9305,6.9372,6.9305,6.9305,65621.7346
2009-05-21 13:35:00,20.62,20.62,20.59,20.6,62277.95193312434,6.9305,6.9305,6.9204,6.9238,62277.9519
2009-05-21 13:40:00,20.6,20.64,20.6,20.64,92998.9550679206,6.9238,6.9372,6.9238,6.9372,92998.9551
2009-05-21 13:45:00,20.63,20.64,20.62,20.63,50574.71264367816,6.9338,6.9372,6.9305,6.9338,50574.7126
2009-05-21 13:50:00,20.64,20.64,20.6,20.61,96342.73772204808,6.9372,6.9372,6.9238,6.9271,96342.7377
2009-05-21 13:55:00,20.61,20.62,20.59,20.6,94252.87356321838,6.9271,6.9305,6.9204,6.9238,94252.8736
2009-05-21 14:00:00,20.6,20.63,20.58,20.58,109508.88192267502,6.9238,6.9338,6.917,6.917,109508.8819
2009-05-21 14:05:00,20.58,20.59,20.53,20.54,192685.4754440961,6.917,6.9204,6.9002,6.9036,192685.4754
2009-05-21 14:10:00,20.54,20.55,20.49,20.5,142110.76280041796,6.9036,6.907,6.8868,6.8902,142110.7628
2009-05-21 14:15:00,20.5,20.52,20.49,20.52,101985.3709508882,6.8902,6.8969,6.8868,6.8969,101985.371
2009-05-21 14:20:00,20.52,20.57,20.52,20.56,148380.355276907,6.8969,6.9137,6.8969,6.9103,148380.3553
2009-05-21 14:25:00,20.56,20.57,20.56,20.57,76698.01462904911,6.9103,6.9137,6.9103,6.9137,76698.0146
2009-05-21 14:30:00,20.57,20.59,20.57,20.59,129153.60501567398,6.9137,6.9204,6.9137,6.9204,129153.605
2009-05-21 14:35:00,20.59,20.61,20.58,20.59,138766.98014629047,6.9204,6.9271,6.917,6.9204,138766.9801
2009-05-21 14:40:00,20.59,20.59,20.58,20.59,121839.0804597701,6.9204,6.9204,6.917,6.9204,121839.0805
2009-05-21 14:45:00,20.59,20.59,20.57,20.58,300731.4524555904,6.9204,6.9204,6.9137,6.917,300731.4525
2009-05-21 14:50:00,20.57,20.58,20.56,20.57,100522.46603970742,6.9137,6.917,6.9103,6.9137,100522.466
2009-05-21 14:55:00,20.58,20.59,20.56,20.58,168652.03761755486,6.917,6.9204,6.9103,6.917,168652.0376
2009-05-21 15:00:00,20.59,20.62,20.58,20.62,208150.4702194357,6.9204,6.9305,6.917,6.9305,208150.4702
2009-05-21 15:05:00,20.62,20.64,20.61,20.63,279205.8516196448,6.9305,6.9372,6.9271,6.9338,279205.8516
2009-05-21 15:10:00,20.63,20.65,20.61,20.65,239498.4326018809,6.9338,6.9406,6.9271,6.9406,239498.4326
2009-05-21 15:15:00,20.65,20.67,20.65,20.66,145872.5182863114,6.9406,6.9473,6.9406,6.9439,145872.5183
2009-05-21 15:20:00,20.65,20.66,20.64,20.64,100940.43887147336,6.9406,6.9439,6.9372,6.9372,100940.4389
2009-05-21 15:25:00,20.64,20.65,20.61,20.64,166771.15987460816,6.9372,6.9406,6.9271,6.9372,166771.1599
2009-05-21 15:30:00,20.64,20.71,20.64,20.69,313061.65099268546,6.9372,6.9607,6.9372,6.954,313061.651
2009-05-21 15:35:00,20.69,20.69,20.63,20.64,225914.315569488,6.954,6.954,6.9338,6.9372,225914.3156
2009-05-21 15:40:00,20.64,20.68,20.63,20.68,308672.9362591432,6.9372,6.9507,6.9338,6.9507,308672.9363
2009-05-21 15:45:00,20.68,20.71,20.68,20.7,411703.23928944615,6.9507,6.9607,6.9507,6.9574,411703.2393
2009-05-21 15:50:00,20.7,20.73,20.64,20.71,591640.5433646813,6.9574,6.9675,6.9372,6.9607,591640.5434
2009-05-21 15:55:00,20.71,20.74,20.7,20.73,788296.7607105537,6.9607,6.9708,6.9574,6.9675,788296.7607
2009-05-22 09:30:00,20.83,20.92,20.83,20.89,472518.28631138976,7.0011,7.0313,7.0011,7.0212,472518.2863
2009-05-22 09:35:00,20.89,20.96,20.87,20.91,303030.30303030304,7.0212,7.0448,7.0145,7.028,303030.303
2009-05-22 09:40:00,20.91,20.96,20.89,20.93,487983.2810867294,7.028,7.0448,7.0212,7.0347,487983.2811
2009-05-22 09:45:00,20.93,20.98,20.92,20.97,344618.5997910136,7.0347,7.0515,7.0313,7.0481,344618.5998
2009-05-22 09:50:00,20.97,20.99,20.93,20.94,247021.9435736677,7.0481,7.0548,7.0347,7.038,247021.9436
2009-05-22 09:55:00,20.94,20.95,20.93,20.95,150470.21943573668,7.038,7.0414,7.0347,7.0414,150470.2194
2009-05-22 10:00:00,20.95,21.01,20.94,21.01,282758.6206896552,7.0414,7.0616,7.038,7.0616,282758.6207
2009-05-22 10:05:00,21.01,21.03,20.99,21.01,300104.4932079415,7.0616,7.0683,7.0548,7.0616,300104.4932
2009-05-22 10:10:00,21.01,21.02,20.98,21.01,214002.08986415883,7.0616,7.0649,7.0515,7.0616,214002.0899
2009-05-22 10:15:00,21.01,21.05,20.99,21.03,213793.10344827583,7.0616,7.075,7.0548,7.0683,213793.1034
2009-05-22 10:20:00,21.03,21.07,21.03,21.07,277115.98746081506,7.0683,7.0817,7.0683,7.0817,277115.9875
2009-05-22 10:25:00,21.07,21.21,21.07,21.2,507210.0313479624,7.0817,7.1288,7.0817,7.1254,507210.0313
2009-05-22 10:30:00,21.21,21.23,21.14,21.14,427377.2204806688,7.1288,7.1355,7.1053,7.1053,427377.2205
2009-05-22 10:35:00,21.14,21.16,21.09,21.09,227168.2340647858,7.1053,7.112,7.0885,7.0885,227168.2341
2009-05-22 10:40:00,21.1,21.13,21.06,21.11,286729.36259143153,7.0918,7.1019,7.0784,7.0952,286729.3626
2009-05-22 10:45:00,21.11,21.18,21.1,21.17,471473.3542319749,7.0952,7.1187,7.0918,7.1153,471473.3542
2009-05-22 10:50:00,21.17,21.18,21.12,21.15,243887.1473354232,7.1153,7.1187,7.0985,7.1086,243887.1473
2009-05-22 10:55:00,21.15,21.16,21.09,21.09,162800.41797283175,7.1086,7.112,7.0885,7.0885,162800.418
2009-05-22 11:00:00,21.09,21.09,21.07,21.09,205433.6468129572,7.0885,7.0885,7.0817,7.0885,205433.6468
2009-05-22 11:05:00,21.09,21.1,21.05,21.09,154440.96133751306,7.0885,7.0918,7.075,7.0885,154440.9613
2009-05-22 11:10:00,21.09,21.09,21.07,21.09,106165.09926854754,7.0885,7.0885,7.0817,7.0885,106165.0993
2009-05-22 11:15:00,21.09,21.12,21.07,21.07,135423.19749216302,7.0885,7.0985,7.0817,7.0817,135423.1975
2009-05-22 11:20:00,21.07,21.08,21.05,21.06,121839.0804597701,7.0817,7.0851,7.075,7.0784,121839.0805
2009-05-22 11:25:00,21.06,21.07,21.05,21.06,85057.4712643678,7.0784,7.0817,7.075,7.0784,85057.4713
2009-05-22 11:30:00,21.06,21.1,21.05,21.09,108045.97701149424,7.0784,7.0918,7.075,7.0885,108045.977
2009-05-22 11:35:00,21.1,21.12,21.08,21.12,105538.14002089865,7.0918,7.0985,7.0851,7.0985,105538.14
2009-05-22 11:40:00,21.12,21.18,21.12,21.18,166562.17345872518,7.0985,7.1187,7.0985,7.1187,166562.1735
2009-05-22 11:45:00,21.18,21.23,21.18,21.21,177429.4670846395,7.1187,7.1355,7.1187,7.1288,177429.4671
2009-05-22 11:50:00,21.21,21.22,21.19,21.2,113897.59665621734,7.1288,7.1321,7.1221,7.1254,113897.5967
2009-05-22 11:55:00,21.2,21.22,21.17,21.21,109717.868338558,7.1254,7.1321,7.1153,7.1288,109717.8683
2009-05-22 12:00:00,21.21,21.22,21.2,21.22,148380.355276907,7.1288,7.1321,7.1254,7.1321,148380.3553
2009-05-22 12:05:00,21.22,21.28,21.22,21.26,190804.5977011494,7.1321,7.1523,7.1321,7.1456,190804.5977
2009-05-22 12:10:00,21.26,21.32,21.25,21.3,314942.5287356322,7.1456,7.1658,7.1422,7.159,314942.5287
2009-05-22 12:15:00,21.3,21.31,21.24,21.24,180146.29049111807,7.159,7.1624,7.1389,7.1389,180146.2905
2009-05-22 12:20:00,21.24,21.24,21.17,21.17,138140.02089864158,7.1389,7.1389,7.1153,7.1153,138140.0209
2009-05-22 12:25:00,21.17,21.17,21.13,21.14,123719.95820271682,7.1153,7.1153,7.1019,7.1053,123719.9582
2009-05-22 12:30:00,21.14,21.18,21.13,21.18,92371.99582027168,7.1053,7.1187,7.1019,7.1187,92371.9958
2009-05-22 12:35:00,21.17,21.22,21.16,21.22,130616.50992685476,7.1153,7.1321,7.112,7.1321,130616.5099
2009-05-22 12:40:00,21.22,21.24,21.22,21.22,72936.2591431557,7.1321,7.1389,7.1321,7.1321,72936.2591
2009-05-22 12:45:00,21.22,21.23,21.2,21.22,150052.24660397074,7.1321,7.1355,7.1254,7.1321,150052.2466
2009-05-22 12:50:00,21.22,21.24,21.22,21.22,99477.53396029258,7.1321,7.1389,7.1321,7.1321,99477.534
2009-05-22 12:55:00,21.22,21.25,21.22,21.24,102403.34378265412,7.1321,7.1422,7.1321,7.1389,102403.3438
2009-05-22 13:00:00,21.24,21.25,21.23,21.24,120167.18913270636,7.1389,7.1422,7.1355,7.1389,120167.1891
2009-05-22 13:05:00,21.24,21.24,21.21,21.22,66457.6802507837,7.1389,7.1389,7.1288,7.1321,66457.6803
2009-05-22 13:10:00,21.21,21.23,21.17,21.22,244514.1065830721,7.1288,7.1355,7.1153,7.1321,244514.1066
2009-05-22 13:15:00,21.22,21.22,21.19,21.2,71473.35423197492,7.1321,7.1321,7.1221,7.1254,71473.3542
2009-05-22 13:20:00,21.2,21.2,21.19,21.2,87983.28108672936,7.1254,7.1254,7.1221,7.1254,87983.2811
2009-05-22 13:25:00,21.2,21.23,21.2,21.21,116823.4064785789,7.1254,7.1355,7.1254,7.1288,116823.4065
2009-05-22 13:30:00,21.21,21.24,21.17,21.18,162382.44514106584,7.1288,7.1389,7.1153,7.1187,162382.4451
2009-05-22 13:35:00,21.18,21.19,21.14,21.16,130407.52351097178,7.1187,7.1221,7.1053,7.112,130407.5235
2009-05-22 13:40:00,21.16,21.18,21.16,21.18,123719.95820271682,7.112,7.1187,7.112,7.1187,123719.9582
2009-05-22 13:45:00,21.18,21.21,21.18,21.18,119540.22988505747,7.1187,7.1288,7.1187,7.1187,119540.2299
2009-05-22 13:50:00,21.18,21.19,21.17,21.18,71055.38140020898,7.1187,7.1221,7.1153,7.1187,71055.3814
2009-05-22 13:55:00,21.18,21.19,21.17,21.18,82549.6342737722,7.1187,7.1221,7.1153,7.1187,82549.6343
2009-05-22 14:00:00,21.18,21.2,21.18,21.19,54963.42737722048,7.1187,7.1254,7.1187,7.1221,54963.4274
2009-05-22 14:05:00,21.19,21.2,21.17,21.18,123510.97178683383,7.1221,7.1254,7.1153,7.1187,123510.9718
2009-05-22 14:10:00,21.18,21.18,21.17,21.17,74817.1368861024,7.1187,7.1187,7.1153,7.1153,74817.1369
2009-05-22 14:15:00,21.17,21.18,21.16,21.17,75026.12330198537,7.1153,7.1187,7.112,7.1153,75026.1233
2009-05-22 14:20:00,21.17,21.19,21.17,21.18,89237.19958202717,7.1153,7.1221,7.1153,7.1187,89237.1996
2009-05-22 14:25:00,21.18,21.18,21.15,21.18,127481.71368861024,7.1187,7.1187,7.1086,7.1187,127481.7137
2009-05-22 14:30:00,21.18,21.2,21.17,21.18,121421.10762800416,7.1187,7.1254,7.1153,7.1187,121421.1076
2009-05-22 14:35:00,21.18,21.18,21.17,21.18,53082.54963427377,7.1187,7.1187,7.1153,7.1187,53082.5496
2009-05-22 14:40:00,21.18,21.22,21.18,21.22,121421.10762800416,7.1187,7.1321,7.1187,7.1321,121421.1076
2009-05-22 14:45:00,21.22,21.25,21.21,21.21,154022.9885057471,7.1321,7.1422,7.1288,7.1288,154022.9885
2009-05-22 14:50:00,21.22,21.22,21.18,21.2,96551.72413793104,7.1321,7.1321,7.1187,7.1254,96551.7241
2009-05-22 14:55:00,21.2,21.22,21.19,21.19,99477.53396029258,7.1254,7.1321,7.1221,7.1221,99477.534
2009-05-22 15:00:00,21.19,21.19,21.16,21.17,74399.16405433646,7.1221,7.1221,7.112,7.1153,74399.1641
2009-05-22 15:05:00,21.17,21.18,21.16,21.18,93416.92789968652,7.1153,7.1187,7.112,7.1187,93416.9279
2009-05-22 15:10:00,21.18,21.22,21.17,21.21,137931.0344827586,7.1187,7.1321,7.1153,7.1288,137931.0345
2009-05-22 15:15:00,21.2,21.23,21.17,21.17,200626.9592476489,7.1254,7.1355,7.1153,7.1153,200626.9592
2009-05-22 15:20:00,21.17,21.17,21.14,21.14,178265.41274817137,7.1153,7.1153,7.1053,7.1053,178265.4127
2009-05-22 15:25:00,21.15,21.15,21.12,21.14,144200.62695924763,7.1086,7.1086,7.0985,7.1053,144200.627
2009-05-22 15:30:00,21.14,21.14,21.13,21.14,219435.736677116,7.1053,7.1053,7.1019,7.1053,219435.7367
2009-05-22 15:35:00,21.14,21.15,21.09,21.13,305538.14002089866,7.1053,7.1086,7.0885,7.1019,305538.14
2009-05-22 15:40:00,21.13,21.14,21.08,21.08,316823.40647857887,7.1019,7.1053,7.0851,7.0851,316823.4065
2009-05-22 15:45:00,21.08,21.09,21.05,21.07,332497.3876698015,7.0851,7.0885,7.075,7.0817,332497.3877
2009-05-22 15:50:00,21.07,21.07,21.03,21.03,419017.76384535,7.0817,7.0817,7.0683,7.0683,419017.7638
2009-05-22 15:55:00,21.03,21.05,21.01,21.04,681504.7021943573,7.0683,7.075,7.0616,7.0716,681504.7022
2009-05-26 09:30:00,21.17,21.18,20.92,21.17,486520.3761755486,7.1153,7.1187,7.0313,7.1153,486520.3762
2009-05-26 09:35:00,21.17,21.17,20.89,20.99,469174.5036572623,7.1153,7.1153,7.0212,7.0548,469174.5037
2009-05-26 09:40:00,20.98,21.03,20.95,21.0,228422.1525600836,7.0515,7.0683,7.0414,7.0582,228422.1526
2009-05-26 09:45:00,21.0,21.14,20.99,21.1,344200.62695924763,7.0582,7.1053,7.0548,7.0918,344200.627
2009-05-26 09:50:00,21.09,21.16,21.07,21.16,235527.6907001045,7.0885,7.112,7.0817,7.112,235527.6907
2009-05-26 09:55:00,21.16,21.16,21.12,21.14,156112.8526645768,7.112,7.112,7.0985,7.1053,156112.8527
2009-05-26 10:00:00,21.14,21.27,21.13,21.23,425914.315569488,7.1053,7.149,7.1019,7.1355,425914.3156
2009-05-26 10:05:00,21.23,21.28,21.22,21.27,326645.76802507835,7.1355,7.1523,7.1321,7.149,326645.768
2009-05-26 10:10:00,21.27,21.35,21.26,21.32,261233.0198537095,7.149,7.1758,7.1456,7.1658,261233.0199
2009-05-26 10:15:00,21.32,21.39,21.32,21.36,281713.68861024035,7.1658,7.1893,7.1658,7.1792,281713.6886
2009-05-26 10:20:00,21.36,21.38,21.33,21.33,250574.71264367813,7.1792,7.1859,7.1691,7.1691,250574.7126
2009-05-26 10:25:00,21.34,21.35,21.33,21.35,222361.54649947752,7.1725,7.1758,7.1691,7.1758,222361.5465
2009-05-26 10:30:00,21.35,21.37,21.34,21.37,230929.9895506792,7.1758,7.1826,7.1725,7.1826,230929.9896
2009-05-26 10:35:00,21.37,21.38,21.32,21.32,165308.25496342735,7.1826,7.1859,7.1658,7.1658,165308.255
2009-05-26 10:40:00,21.32,21.33,21.27,21.3,168861.02403343783,7.1658,7.1691,7.149,7.159,168861.024
2009-05-26 10:45:00,21.3,21.31,21.27,21.27,124555.90386624869,7.159,7.1624,7.149,7.149,124555.9039
2009-05-26 10:50:00,21.27,21.34,21.24,21.33,211076.2800417973,7.149,7.1725,7.1389,7.1691,211076.28
2009-05-26 10:55:00,21.34,21.38,21.33,21.37,254545.45454545453,7.1725,7.1859,7.1691,7.1826,254545.4545
2009-05-26 11:00:00,21.37,21.4,21.37,21.37,179519.33124346918,7.1826,7.1926,7.1826,7.1826,179519.3312
2009-05-26 11:05:00,21.37,21.37,21.32,21.32,235736.67711598743,7.1826,7.1826,7.1658,7.1658,235736.6771
2009-05-26 11:10:00,21.32,21.37,21.32,21.35,290282.131661442,7.1658,7.1826,7.1658,7.1758,290282.1317
2009-05-26 11:15:00,21.35,21.41,21.35,21.41,310344.8275862069,7.1758,7.196,7.1758,7.196,310344.8276
2009-05-26 11:20:00,21.41,21.44,21.39,21.44,228004.1797283177,7.196,7.2061,7.1893,7.2061,228004.1797
2009-05-26 11:25:00,21.44,21.45,21.42,21.43,113270.63740856844,7.2061,7.2095,7.1994,7.2027,113270.6374
2009-05-26 11:30:00,21.42,21.45,21.42,21.45,161964.4723092999,7.1994,7.2095,7.1994,7.2095,161964.4723
2009-05-26 11:35:00,21.44,21.46,21.44,21.45,173876.69801462904,7.2061,7.2128,7.2061,7.2095,173876.698
2009-05-26 11:40:00,21.45,21.46,21.42,21.45,140020.89864158828,7.2095,7.2128,7.1994,7.2095,140020.8986
2009-05-26 11:45:00,21.45,21.48,21.44,21.48,195611.28526645768,7.2095,7.2195,7.2061,7.2195,195611.2853
2009-05-26 11:50:00,21.48,21.48,21.47,21.48,145245.55903866247,7.2195,7.2195,7.2162,7.2195,145245.559
2009-05-26 11:55:00,21.48,21.49,21.44,21.44,177011.49425287356,7.2195,7.2229,7.2061,7.2061,177011.4943
2009-05-26 12:00:00,21.44,21.47,21.43,21.45,159874.60815047022,7.2061,7.2162,7.2027,7.2095,159874.6082
2009-05-26 12:05:00,21.45,21.46,21.43,21.43,236572.62277951933,7.2095,7.2128,7.2027,7.2027,236572.6228
2009-05-26 12:10:00,21.43,21.44,21.43,21.43,107628.00417972832,7.2027,7.2061,7.2027,7.2027,107628.0042
2009-05-26 12:15:00,21.44,21.44,21.42,21.44,169278.99686520375,7.2061,7.2061,7.1994,7.2061,169278.9969
2009-05-26 12:20:00,21.43,21.45,21.43,21.44,164890.28213166143,7.2027,7.2095,7.2027,7.2061,164890.2821
2009-05-26 12:25:00,21.45,21.47,21.44,21.46,184952.9780564264,7.2095,7.2162,7.2061,7.2128,184952.9781
2009-05-26 12:30:00,21.46,21.47,21.45,21.46,87356.32183908045,7.2128,7.2162,7.2095,7.2128,87356.3218
2009-05-26 12:35:00,21.46,21.47,21.44,21.44,61442.00626959247,7.2128,7.2162,7.2061,7.2061,61442.0063
2009-05-26 12:40:00,21.44,21.45,21.44,21.44,130616.50992685476,7.2061,7.2095,7.2061,7.2061,130616.5099
2009-05-26 12:45:00,21.44,21.46,21.42,21.46,136050.1567398119,7.2061,7.2128,7.1994,7.2128,136050.1567
2009-05-26 12:50:00,21.46,21.47,21.43,21.46,114524.55590386625,7.2128,7.2162,7.2027,7.2128,114524.5559
2009-05-26 12:55:00,21.46,21.46,21.41,21.41,54127.481713688605,7.2128,7.2128,7.196,7.196,54127.4817
2009-05-26 13:00:00,21.41,21.42,21.4,21.42,92371.99582027168,7.196,7.1994,7.1926,7.1994,92371.9958
2009-05-26 13:05:00,21.42,21.45,21.42,21.43,69592.47648902821,7.1994,7.2095,7.1994,7.2027,69592.4765
2009-05-26 13:10:00,21.44,21.44,21.41,21.42,83594.56635318704,7.2061,7.2061,7.196,7.1994,83594.5664
2009-05-26 13:15:00,21.41,21.46,21.41,21.45,103866.2486938349,7.196,7.2128,7.196,7.2095,103866.2487
2009-05-26 13:20:00,21.46,21.46,21.41,21.42,120167.18913270636,7.2128,7.2128,7.196,7.1994,120167.1891
2009-05-26 13:25:00,21.42,21.43,21.42,21.42,34900.73145245559,7.1994,7.2027,7.1994,7.1994,34900.7315
2009-05-26 13:30:00,21.42,21.44,21.42,21.43,121212.1212121212,7.1994,7.2061,7.1994,7.2027,121212.1212
2009-05-26 13:35:00,21.44,21.44,21.41,21.42,268547.54440961336,7.2061,7.2061,7.196,7.1994,268547.5444
2009-05-26 13:40:00,21.42,21.44,21.41,21.43,113897.59665621734,7.1994,7.2061,7.196,7.2027,113897.5967
2009-05-26 13:45:00,21.43,21.45,21.43,21.43,81295.71577847439,7.2027,7.2095,7.2027,7.2027,81295.7158
2009-05-26 13:50:00,21.44,21.44,21.41,21.41,88401.25391849529,7.2061,7.2061,7.196,7.196,88401.2539
2009-05-26 13:55:00,21.41,21.42,21.41,21.41,55799.37304075235,7.196,7.1994,7.196,7.196,55799.373
2009-05-26 14:00:00,21.41,21.43,21.4,21.43,100522.46603970742,7.196,7.2027,7.1926,7.2027,100522.466
2009-05-26 14:05:00,21.43,21.44,21.42,21.42,66457.6802507837,7.2027,7.2061,7.1994,7.1994,66457.6803
2009-05-26 14:10:00,21.43,21.43,21.41,21.42,58516.19644723093,7.2027,7.2027,7.196,7.1994,58516.1964
2009-05-26 14:15:00,21.42,21.42,21.41,21.41,112434.69174503656,7.1994,7.1994,7.196,7.196,112434.6917
2009-05-26 14:20:00,21.41,21.41,21.38,21.38,154231.97492163008,7.196,7.196,7.1859,7.1859,154231.9749
2009-05-26 14:25:00,21.38,21.39,21.35,21.36,113479.6238244514,7.1859,7.1893,7.1758,7.1792,113479.6238
2009-05-26 14:30:00,21.37,21.38,21.36,21.37,119749.21630094045,7.1826,7.1859,7.1792,7.1826,119749.2163
2009-05-26 14:35:00,21.37,21.38,21.36,21.38,115778.47439916406,7.1826,7.1859,7.1792,7.1859,115778.4744
2009-05-26 14:40:00,21.38,21.42,21.37,21.38,148589.34169278995,7.1859,7.1994,7.1826,7.1859,148589.3417
2009-05-26 14:45:00,21.38,21.39,21.35,21.35,133333.33333333334,7.1859,7.1893,7.1758,7.1758,133333.3333
2009-05-26 14:50:00,21.35,21.35,21.32,21.35,130198.53709508882,7.1758,7.1758,7.1658,7.1758,130198.5371
2009-05-26 14:55:00,21.35,21.38,21.32,21.32,203761.7554858934,7.1758,7.1859,7.1658,7.1658,203761.7555
2009-05-26 15:00:00,21.32,21.34,21.32,21.32,131661.4420062696,7.1658,7.1725,7.1658,7.1658,131661.442
2009-05-26 15:05:00,21.32,21.37,21.32,21.37,282131.66144200624,7.1658,7.1826,7.1658,7.1826,282131.6614
2009-05-26 15:10:00,21.37,21.38,21.34,21.35,183699.05956112847,7.1826,7.1859,7.1725,7.1758,183699.0596
2009-05-26 15:15:00,21.35,21.36,21.32,21.33,189132.70637408568,7.1758,7.1792,7.1658,7.1691,189132.7064
2009-05-26 15:20:00,21.33,21.33,21.32,21.32,199164.0543364681,7.1691,7.1691,7.1658,7.1658,199164.0543
2009-05-26 15:25:00,21.32,21.37,21.32,21.33,179519.33124346918,7.1658,7.1826,7.1658,7.1691,179519.3312
2009-05-26 15:30:00,21.32,21.33,21.28,21.33,268965.5172413793,7.1658,7.1691,7.1523,7.1691,268965.5172
2009-05-26 15:35:00,21.32,21.33,21.27,21.28,264576.8025078369,7.1658,7.1691,7.149,7.1523,264576.8025
2009-05-26 15:40:00,21.28,21.3,21.25,21.26,249738.7669801463,7.1523,7.159,7.1422,7.1456,249738.767
2009-05-26 15:45:00,21.26,21.26,21.21,21.24,380146.2904911181,7.1456,7.1456,7.1288,7.1389,380146.2905
2009-05-26 15:50:00,21.24,21.31,21.23,21.29,402507.8369905956,7.1389,7.1624,7.1355,7.1557,402507.837
2009-05-26 15:55:00,21.29,21.35,21.29,21.32,636781.6091954022,7.1557,7.1758,7.1557,7.1658,636781.6092
2009-05-27 09:30:00,21.36,21.39,21.24,21.32,368861.0240334378,7.1792,7.1893,7.1389,7.1658,368861.024
2009-05-27 09:35:00,21.32,21.4,21.32,21.34,168861.02403343783,7.1658,7.1926,7.1658,7.1725,168861.024
2009-05-27 09:40:00,21.35,21.37,21.31,21.36,137304.07523510972,7.1758,7.1826,7.1624,7.1792,137304.0752
2009-05-27 09:45:00,21.36,21.38,21.32,21.37,247648.90282131665,7.1792,7.1859,7.1658,7.1826,247648.9028
2009-05-27 09:50:00,21.37,21.37,21.31,21.35,238244.51410658305,7.1826,7.1826,7.1624,7.1758,238244.5141
2009-05-27 09:55:00,21.34,21.35,21.33,21.34,180146.29049111807,7.1725,7.1758,7.1691,7.1725,180146.2905
2009-05-27 10:00:00,21.35,21.39,21.21,21.23,389759.6656217346,7.1758,7.1893,7.1288,7.1355,389759.6656
2009-05-27 10:05:00,21.24,21.25,21.19,21.23,187669.8014629049,7.1389,7.1422,7.1221,7.1355,187669.8015
2009-05-27 10:10:00,21.23,21.24,21.2,21.23,133333.33333333334,7.1355,7.1389,7.1254,7.1355,133333.3333
2009-05-27 10:15:00,21.22,21.25,21.21,21.25,125600.83594566352,7.1321,7.1422,7.1288,7.1422,125600.8359
2009-05-27 10:20:00,21.25,21.28,21.24,21.28,140856.84430512018,7.1422,7.1523,7.1389,7.1523,140856.8443
2009-05-27 10:25:00,21.28,21.34,21.28,21.33,175757.57575757577,7.1523,7.1725,7.1523,7.1691,175757.5758
2009-05-27 10:30:00,21.33,21.35,21.32,21.34,137722.04806687564,7.1691,7.1758,7.1658,7.1725,137722.0481
2009-05-27 10:35:00,21.34,21.38,21.32,21.38,271682.34064785787,7.1725,7.1859,7.1658,7.1859,271682.3406
2009-05-27 10:40:00,21.38,21.38,21.32,21.32,136886.10240334377,7.1859,7.1859,7.1658,7.1658,136886.1024
2009-05-27 10:45:00,21.32,21.37,21.32,21.36,113061.65099268548,7.1658,7.1826,7.1658,7.1792,113061.651
2009-05-27 10:50:00,21.36,21.38,21.35,21.38,75444.0961337513,7.1792,7.1859,7.1758,7.1859,75444.0961
2009-05-27 10:55:00,21.37,21.38,21.36,21.37,107419.01776384536,7.1826,7.1859,7.1792,7.1826,107419.0178
2009-05-27 11:00:00,21.37,21.41,21.37,21.41,212121.21212121213,7.1826,7.196,7.1826,7.196,212121.2121
2009-05-27 11:05:00,21.4,21.41,21.31,21.33,184952.9780564264,7.1926,7.196,7.1624,7.1691,184952.9781
2009-05-27 11:10:00,21.33,21.4,21.33,21.39,182236.1546499477,7.1691,7.1926,7.1691,7.1893,182236.1546
2009-05-27 11:15:00,21.39,21.4,21.36,21.37,68547.54440961337,7.1893,7.1926,7.1792,7.1826,68547.5444
2009-05-27 11:20:00,21.37,21.37,21.32,21.32,74817.1368861024,7.1826,7.1826,7.1658,7.1658,74817.1369
2009-05-27 11:25:00,21.32,21.35,21.32,21.33,72309.29989550679,7.1658,7.1758,7.1658,7.1691,72309.2999
2009-05-27 11:30:00,21.33,21.37,21.31,21.34,159874.60815047022,7.1691,7.1826,7.1624,7.1725,159874.6082
2009-05-27 11:35:00,21.34,21.35,21.33,21.35,103239.289446186,7.1725,7.1758,7.1691,7.1758,103239.2894
2009-05-27 11:40:00,21.35,21.35,21.33,21.34,96551.72413793104,7.1758,7.1758,7.1691,7.1725,96551.7241
2009-05-27 11:45:00,21.34,21.36,21.34,21.36,93416.92789968652,7.1725,7.1792,7.1725,7.1792,93416.9279
2009-05-27 11:50:00,21.36,21.37,21.34,21.34,80459.77011494253,7.1792,7.1826,7.1725,7.1725,80459.7701
2009-05-27 11:55:00,21.34,21.35,21.33,21.34,92998.9550679206,7.1725,7.1758,7.1691,7.1725,92998.9551
2009-05-27 12:00:00,21.34,21.37,21.34,21.36,97178.68338557992,7.1725,7.1826,7.1725,7.1792,97178.6834
2009-05-27 12:05:00,21.36,21.37,21.34,21.35,91745.03657262278,7.1792,7.1826,7.1725,7.1758,91745.0366
2009-05-27 12:10:00,21.35,21.37,21.34,21.37,58934.16927899687,7.1758,7.1826,7.1725,7.1826,58934.1693
2009-05-27 12:15:00,21.37,21.37,21.34,21.34,107001.0449320794,7.1826,7.1826,7.1725,7.1725,107001.0449
2009-05-27 12:20:00,21.34,21.35,21.33,21.34,136259.14315569488,7.1725,7.1758,7.1691,7.1725,136259.1432
2009-05-27 12:25:00,21.34,21.37,21.34,21.36,150888.1922675026,7.1725,7.1826,7.1725,7.1792,150888.1923
2009-05-27 12:30:00,21.36,21.37,21.36,21.36,90909.09090909093,7.1792,7.1826,7.1792,7.1792,90909.0909
2009-05-27 12:35:00,21.36,21.37,21.32,21.32,82131.66144200627,7.1792,7.1826,7.1658,7.1658,82131.6614
2009-05-27 12:40:00,21.32,21.33,21.32,21.33,58307.21003134796,7.1658,7.1691,7.1658,7.1691,58307.21
2009-05-27 12:45:00,21.33,21.34,21.3,21.34,82549.6342737722,7.1691,7.1725,7.159,7.1725,82549.6343
2009-05-27 12:50:00,21.34,21.35,21.34,21.34,44932.07941483804,7.1725,7.1758,7.1725,7.1725,44932.0794
2009-05-27 12:55:00,21.35,21.37,21.34,21.37,80041.7972831766,7.1758,7.1826,7.1725,7.1826,80041.7973
2009-05-27 13:00:00,21.37,21.39,21.35,21.39,76907.00104493208,7.1826,7.1893,7.1758,7.1893,76907.001
2009-05-27 13:05:00,21.39,21.39,21.37,21.37,40961.33751306165,7.1893,7.1893,7.1826,7.1826,40961.3375
2009-05-27 13:10:00,21.37,21.39,21.35,21.36,130616.50992685476,7.1826,7.1893,7.1758,7.1792,130616.5099
2009-05-27 13:15:00,21.36,21.36,21.35,21.35,58725.18286311389,7.1792,7.1792,7.1758,7.1758,58725.1829
2009-05-27 13:20:00,21.35,21.37,21.34,21.36,56844.305120167184,7.1758,7.1826,7.1725,7.1792,56844.3051
2009-05-27 13:25:00,21.37,21.37,21.34,21.34,100940.43887147336,7.1826,7.1826,7.1725,7.1725,100940.4389
2009-05-27 13:30:00,21.34,21.34,21.31,21.33,96551.72413793104,7.1725,7.1725,7.1624,7.1691,96551.7241
2009-05-27 13:35:00,21.33,21.33,21.3,21.32,87774.29467084639,7.1691,7.1691,7.159,7.1658,87774.2947
2009-05-27 13:40:00,21.32,21.33,21.31,21.31,101776.3845350052,7.1658,7.1691,7.1624,7.1624,101776.3845
2009-05-27 13:45:00,21.31,21.32,21.29,21.29,101567.39811912226,7.1624,7.1658,7.1557,7.1557,101567.3981
2009-05-27 13:50:00,21.29,21.3,21.22,21.23,244305.1201671892,7.1557,7.159,7.1321,7.1355,244305.1202
2009-05-27 13:55:00,21.24,21.24,21.21,21.23,114942.52873563218,7.1389,7.1389,7.1288,7.1355,114942.5287
2009-05-27 14:00:00,21.23,21.25,21.22,21.23,112225.7053291536,7.1355,7.1422,7.1321,7.1355,112225.7053
2009-05-27 14:05:00,21.22,21.25,21.22,21.25,160710.55381400208,7.1321,7.1422,7.1321,7.1422,160710.5538
2009-05-27 14:10:00,21.24,21.26,21.24,21.25,110762.80041797285,7.1389,7.1456,7.1389,7.1422,110762.8004
2009-05-27 14:15:00,21.25,21.3,21.25,21.29,125600.83594566352,7.1422,7.159,7.1422,7.1557,125600.8359
2009-05-27 14:20:00,21.29,21.29,21.26,21.27,178892.37199582026,7.1557,7.1557,7.1456,7.149,178892.372
2009-05-27 14:25:00,21.27,21.31,21.27,21.3,84848.48484848485,7.149,7.1624,7.149,7.159,84848.4848
2009-05-27 14:30:00,21.31,21.33,21.3,21.33,234273.77220480668,7.1624,7.1691,7.159,7.1691,234273.7722
2009-05-27 14:35:00,21.33,21.34,21.32,21.32,128735.63218390803,7.1691,7.1725,7.1658,7.1658,128735.6322
2009-05-27 14:40:00,21.32,21.33,21.3,21.3,144200.62695924763,7.1658,7.1691,7.159,7.159,144200.627
2009-05-27 14:45:00,21.3,21.33,21.3,21.32,104493.2079414838,7.159,7.1691,7.159,7.1658,104493.2079
2009-05-27 14:50:00,21.32,21.34,21.31,21.33,138140.02089864158,7.1658,7.1725,7.1624,7.1691,138140.0209
2009-05-27 14:55:00,21.32,21.34,21.32,21.32,167607.10553814002,7.1658,7.1725,7.1658,7.1658,167607.1055
2009-05-27 15:00:00,21.33,21.36,21.31,21.35,106792.05851619644,7.1691,7.1792,7.1624,7.1758,106792.0585
2009-05-27 15:05:00,21.34,21.36,21.33,21.34,135423.19749216302,7.1725,7.1792,7.1691,7.1725,135423.1975
2009-05-27 15:10:00,21.34,21.36,21.32,21.32,137095.08881922674,7.1725,7.1792,7.1658,7.1658,137095.0888
2009-05-27 15:15:00,21.32,21.34,21.31,21.33,137095.08881922674,7.1658,7.1725,7.1624,7.1691,137095.0888
2009-05-27 15:20:00,21.33,21.33,21.23,21.23,140229.88505747126,7.1691,7.1691,7.1355,7.1355,140229.8851
2009-05-27 15:25:00,21.23,21.25,21.2,21.21,169278.99686520375,7.1355,7.1422,7.1254,7.1288,169278.9969
2009-05-27 15:30:00,21.21,21.24,21.2,21.21,227586.2068965517,7.1288,7.1389,7.1254,7.1288,227586.2069
2009-05-27 15:35:00,21.21,21.24,21.19,21.22,314106.5830721003,7.1288,7.1389,7.1221,7.1321,314106.5831
2009-05-27 15:40:00,21.22,21.24,21.21,21.23,171786.83385579937,7.1321,7.1389,7.1288,7.1355,171786.8339
2009-05-27 15:45:00,21.23,21.28,21.23,21.28,224033.43782654128,7.1355,7.1523,7.1355,7.1523,224033.4378
2009-05-27 15:50:00,21.29,21.29,21.21,21.22,342319.7492163009,7.1557,7.1557,7.1288,7.1321,342319.7492
2009-05-27 15:55:00,21.22,21.24,21.2,21.23,724346.9174503657,7.1321,7.1389,7.1254,7.1355,724346.9175
2009-05-28 09:30:00,21.21,21.48,21.16,21.44,416718.9132706374,7.1288,7.2195,7.112,7.2061,416718.9133
2009-05-28 09:35:00,21.43,21.45,21.37,21.4,275444.09613375127,7.2027,7.2095,7.1826,7.1926,275444.0961
2009-05-28 09:40:00,21.4,21.47,21.4,21.46,234482.75862068965,7.1926,7.2162,7.1926,7.2128,234482.7586
2009-05-28 09:45:00,21.45,21.47,21.45,21.45,375548.5893416928,7.2095,7.2162,7.2095,7.2095,375548.5893
2009-05-28 09:50:00,21.45,21.45,21.39,21.4,216300.94043887148,7.2095,7.2095,7.1893,7.1926,216300.9404
2009-05-28 09:55:00,21.4,21.43,21.36,21.38,101149.42528735632,7.1926,7.2027,7.1792,7.1859,101149.4253
2009-05-28 10:00:00,21.39,21.39,21.32,21.34,239498.4326018809,7.1893,7.1893,7.1658,7.1725,239498.4326
2009-05-28 10:05:00,21.34,21.36,21.31,21.33,249111.80773249737,7.1725,7.1792,7.1624,7.1691,249111.8077
2009-05-28 10:10:00,21.33,21.34,21.27,21.27,185579.93730407525,7.1691,7.1725,7.149,7.149,185579.9373
2009-05-28 10:15:00,21.27,21.28,21.23,21.23,179519.33124346918,7.149,7.1523,7.1355,7.1355,179519.3312
2009-05-28 10:20:00,21.23,21.27,21.22,21.25,328944.618599791,7.1355,7.149,7.1321,7.1422,328944.6186
2009-05-28 10:25:00,21.25,21.25,21.19,21.2,291118.0773249739,7.1422,7.1422,7.1221,7.1254,291118.0773
2009-05-28 10:30:00,21.21,21.23,21.18,21.18,231138.97596656217,7.1288,7.1355,7.1187,7.1187,231138.976
2009-05-28 10:35:00,21.19,21.22,21.16,21.16,256008.3594566353,7.1221,7.1321,7.112,7.112,256008.3595
2009-05-28 10:40:00,21.16,21.19,21.15,21.19,117659.35214211076,7.112,7.1221,7.1086,7.1221,117659.3521
2009-05-28 10:45:00,21.19,21.19,21.16,21.16,92998.9550679206,7.1221,7.1221,7.112,7.112,92998.9551
2009-05-28 10:50:00,21.16,21.18,21.14,21.18,174712.6436781609,7.112,7.1187,7.1053,7.1187,174712.6437
2009-05-28 10:55:00,21.18,21.22,21.17,21.19,175130.61650992683,7.1187,7.1321,7.1153,7.1221,175130.6165
2009-05-28 11:00:00,21.19,21.21,21.18,21.2,105747.1264367816,7.1221,7.1288,7.1187,7.1254,105747.1264
2009-05-28 11:05:00,21.21,21.22,21.19,21.21,112643.67816091952,7.1288,7.1321,7.1221,7.1288,112643.6782
2009-05-28 11:10:00,21.21,21.25,21.21,21.22,110971.7868338558,7.1288,7.1422,7.1288,7.1321,110971.7868
2009-05-28 11:15:00,21.22,21.25,21.22,21.23,62904.91118077325,7.1321,7.1422,7.1321,7.1355,62904.9112
2009-05-28 11:20:00,21.23,21.26,21.23,21.26,136886.10240334377,7.1355,7.1456,7.1355,7.1456,136886.1024
2009-05-28 11:25:00,21.26,21.31,21.25,21.31,104284.22152560083,7.1456,7.1624,7.1422,7.1624,104284.2215
2009-05-28 11:30:00,21.31,21.31,21.28,21.3,116823.4064785789,7.1624,7.1624,7.1523,7.159,116823.4065
2009-05-28 11:35:00,21.3,21.31,21.28,21.28,175339.60292580983,7.159,7.1624,7.1523,7.1523,175339.6029
2009-05-28 11:40:00,21.29,21.3,21.27,21.29,109299.89550679206,7.1557,7.159,7.149,7.1557,109299.8955
2009-05-28 11:45:00,21.3,21.3,21.26,21.28,251619.644723093,7.159,7.159,7.1456,7.1523,251619.6447
2009-05-28 11:50:00,21.28,21.28,21.27,21.27,96133.7513061651,7.1523,7.1523,7.149,7.149,96133.7513
2009-05-28 11:55:00,21.27,21.3,21.27,21.29,139184.95297805642,7.149,7.159,7.149,7.1557,139184.953
2009-05-28 12:00:00,21.29,21.31,21.28,21.28,87983.28108672936,7.1557,7.1624,7.1523,7.1523,87983.2811
2009-05-28 12:05:00,21.28,21.28,21.26,21.26,127899.68652037616,7.1523,7.1523,7.1456,7.1456,127899.6865
2009-05-28 12:10:00,21.26,21.27,21.25,21.25,85475.44409613375,7.1456,7.149,7.1422,7.1422,85475.4441
2009-05-28 12:15:00,21.26,21.27,21.24,21.25,112016.71891327064,7.1456,7.149,7.1389,7.1422,112016.7189
2009-05-28 12:20:00,21.25,21.28,21.25,21.27,56844.305120167184,7.1422,7.1523,7.1422,7.149,56844.3051
2009-05-28 12:25:00,21.27,21.27,21.23,21.23,54336.46812957158,7.149,7.149,7.1355,7.1355,54336.4681
2009-05-28 12:30:00,21.23,21.25,21.22,21.25,40543.36468129572,7.1355,7.1422,7.1321,7.1422,40543.3647
2009-05-28 12:35:00,21.25,21.25,21.25,21.25,36363.63636363636,7.1422,7.1422,7.1422,7.1422,36363.6364
2009-05-28 12:40:00,21.25,21.26,21.25,21.25,44932.07941483804,7.1422,7.1456,7.1422,7.1422,44932.0794
2009-05-28 12:45:00,21.25,21.25,21.24,21.24,54127.481713688605,7.1422,7.1422,7.1389,7.1389,54127.4817
2009-05-28 12:50:00,21.24,21.26,21.24,21.25,76280.04179728318,7.1389,7.1456,7.1389,7.1422,76280.0418
2009-05-28 12:55:00,21.25,21.27,21.25,21.26,25705.329153605016,7.1422,7.149,7.1422,7.1456,25705.3292
2009-05-28 13:00:00,21.26,21.32,21.24,21.31,197074.19017763843,7.1456,7.1658,7.1389,7.1624,197074.1902
2009-05-28 13:05:00,21.3,21.34,21.3,21.3,194566.35318704284,7.159,7.1725,7.159,7.159,194566.3532
2009-05-28 13:10:00,21.29,21.38,21.29,21.38,206896.5517241379,7.1557,7.1859,7.1557,7.1859,206896.5517
2009-05-28 13:15:00,21.38,21.46,21.38,21.44,295715.7784743992,7.1859,7.2128,7.1859,7.2061,295715.7785
2009-05-28 13:20:00,21.44,21.46,21.41,21.41,147544.40961337512,7.2061,7.2128,7.196,7.196,147544.4096
2009-05-28 13:25:00,21.41,21.44,21.4,21.4,107210.03134796236,7.196,7.2061,7.1926,7.1926,107210.0313
2009-05-28 13:30:00,21.4,21.4,21.37,21.37,104702.19435736677,7.1926,7.1926,7.1826,7.1826,104702.1944
2009-05-28 13:35:00,21.37,21.42,21.37,21.42,103030.30303030302,7.1826,7.1994,7.1826,7.1994,103030.303
2009-05-28 13:40:00,21.42,21.44,21.42,21.43,50365.72622779519,7.1994,7.2061,7.1994,7.2027,50365.7262
2009-05-28 13:45:00,21.42,21.44,21.4,21.41,303448.2758620689,7.1994,7.2061,7.1926,7.196,303448.2759
2009-05-28 13:50:00,21.4,21.4,21.34,21.35,113061.65099268548,7.1926,7.1926,7.1725,7.1758,113061.651
2009-05-28 13:55:00,21.35,21.38,21.33,21.38,97387.66980146292,7.1758,7.1859,7.1691,7.1859,97387.6698
2009-05-28 14:00:00,21.38,21.43,21.37,21.4,75862.06896551723,7.1859,7.2027,7.1826,7.1926,75862.069
2009-05-28 14:05:00,21.4,21.45,21.39,21.41,126018.80877742948,7.1926,7.2095,7.1893,7.196,126018.8088
2009-05-28 14:10:00,21.41,21.44,21.4,21.4,94461.85997910135,7.196,7.2061,7.1926,7.1926,94461.86
2009-05-28 14:15:00,21.4,21.42,21.37,21.41,72309.29989550679,7.1926,7.1994,7.1826,7.196,72309.2999
2009-05-28 14:20:00,21.41,21.46,21.4,21.45,138140.02089864158,7.196,7.2128,7.1926,7.2095,138140.0209
2009-05-28 14:25:00,21.45,21.46,21.44,21.44,58725.18286311389,7.2095,7.2128,7.2061,7.2061,58725.1829
2009-05-28 14:30:00,21.44,21.48,21.44,21.48,149216.30094043887,7.2061,7.2195,7.2061,7.2195,149216.3009
2009-05-28 14:35:00,21.48,21.48,21.45,21.47,70010.44932079414,7.2195,7.2195,7.2095,7.2162,70010.4493
2009-05-28 14:40:00,21.47,21.47,21.42,21.43,161755.48589341692,7.2162,7.2162,7.1994,7.2027,161755.4859
2009-05-28 14:45:00,21.42,21.46,21.42,21.46,157993.73040752352,7.1994,7.2128,7.1994,7.2128,157993.7304
2009-05-28 14:50:00,21.46,21.46,21.42,21.45,94461.85997910135,7.2128,7.2128,7.1994,7.2095,94461.86
2009-05-28 14:55:00,21.44,21.45,21.41,21.44,91118.07732497388,7.2061,7.2095,7.196,7.2061,91118.0773
2009-05-28 15:00:00,21.44,21.45,21.43,21.44,134378.26541274818,7.2061,7.2095,7.2027,7.2061,134378.2654
2009-05-28 15:05:00,21.44,21.45,21.41,21.41,123719.95820271682,7.2061,7.2095,7.196,7.196,123719.9582
2009-05-28 15:10:00,21.41,21.41,21.37,21.38,113061.65099268548,7.196,7.196,7.1826,7.1859,113061.651
2009-05-28 15:15:00,21.39,21.41,21.37,21.38,136468.12957157785,7.1893,7.196,7.1826,7.1859,136468.1296
2009-05-28 15:20:00,21.38,21.39,21.33,21.33,127690.7001044932,7.1859,7.1893,7.1691,7.1691,127690.7001
2009-05-28 15:25:00,21.33,21.36,21.32,21.35,184326.0188087774,7.1691,7.1792,7.1658,7.1758,184326.0188
2009-05-28 15:30:00,21.35,21.37,21.32,21.35,138975.96656217345,7.1758,7.1826,7.1658,7.1758,138975.9666
2009-05-28 15:35:00,21.35,21.36,21.32,21.35,151306.16509926855,7.1758,7.1792,7.1658,7.1758,151306.1651
2009-05-28 15:40:00,21.35,21.39,21.33,21.36,143155.6948798328,7.1758,7.1893,7.1691,7.1792,143155.6949
2009-05-28 15:45:00,21.36,21.36,21.32,21.33,137722.04806687564,7.1792,7.1792,7.1658,7.1691,137722.0481
2009-05-28 15:50:00,21.33,21.37,21.29,21.29,308881.9226750261,7.1691,7.1826,7.1557,7.1557,308881.9227
2009-05-28 15:55:00,21.29,21.34,21.29,21.34,364681.2957157785,7.1557,7.1725,7.1557,7.1725,364681.2957
2009-05-29 09:30:00,21.38,21.42,21.28,21.32,235945.6635318704,7.1859,7.1994,7.1523,7.1658,235945.6635
2009-05-29 09:35:00,21.32,21.38,21.27,21.33,128317.6593521421,7.1658,7.1859,7.149,7.1691,128317.6594
2009-05-29 09:40:00,21.33,21.41,21.19,21.22,332497.3876698015,7.1691,7.196,7.1221,7.1321,332497.3877
2009-05-29 09:45:00,21.19,21.3,21.1,21.12,266039.70741901774,7.1221,7.159,7.0918,7.0985,266039.7074
2009-05-29 09:50:00,21.12,21.19,21.12,21.14,234064.7857889237,7.0985,7.1221,7.0985,7.1053,234064.7858
2009-05-29 09:55:00,21.15,21.15,21.11,21.12,192894.46185997908,7.1086,7.1086,7.0952,7.0985,192894.4619
2009-05-29 10:00:00,21.12,21.15,21.09,21.09,147962.38244514106,7.0985,7.1086,7.0885,7.0885,147962.3824
2009-05-29 10:05:00,21.09,21.14,21.09,21.11,198537.0950888192,7.0885,7.1053,7.0885,7.0952,198537.0951
2009-05-29 10:10:00,21.12,21.15,21.11,21.14,117868.33855799372,7.0985,7.1086,7.0952,7.1053,117868.3386
2009-05-29 10:15:00,21.14,21.26,21.14,21.25,250365.7262277952,7.1053,7.1456,7.1053,7.1422,250365.7262
2009-05-29 10:20:00,21.25,21.27,21.2,21.26,126436.7816091954,7.1422,7.149,7.1254,7.1456,126436.7816
2009-05-29 10:25:00,21.26,21.26,21.21,21.24,227586.2068965517,7.1456,7.1456,7.1288,7.1389,227586.2069
2009-05-29 10:30:00,21.23,21.26,21.23,21.25,71264.36781609195,7.1355,7.1456,7.1355,7.1422,71264.3678
2009-05-29 10:35:00,21.26,21.33,21.25,21.33,170323.9289446186,7.1456,7.1691,7.1422,7.1691,170323.9289
2009-05-29 10:40:00,21.33,21.36,21.31,21.36,205642.63322884013,7.1691,7.1792,7.1624,7.1792,205642.6332
2009-05-29 10:45:00,21.36,21.36,21.28,21.33,227377.2204806688,7.1792,7.1792,7.1523,7.1691,227377.2205
2009-05-29 10:50:00,21.33,21.33,21.31,21.32,96760.710553814,7.1691,7.1691,7.1624,7.1658,96760.7106
2009-05-29 10:55:00,21.33,21.35,21.32,21.32,146081.50470219436,7.1691,7.1758,7.1658,7.1658,146081.5047
2009-05-29 11:00:00,21.32,21.32,21.27,21.28,238662.486938349,7.1658,7.1658,7.149,7.1523,238662.4869
2009-05-29 11:05:00,21.28,21.28,21.24,21.25,280041.79728317657,7.1523,7.1523,7.1389,7.1422,280041.7973
2009-05-29 11:10:00,21.25,21.25,21.19,21.23,298641.5882967607,7.1422,7.1422,7.1221,7.1355,298641.5883
2009-05-29 11:15:00,21.23,21.27,21.23,21.23,179519.33124346918,7.1355,7.149,7.1355,7.1355,179519.3312
2009-05-29 11:20:00,21.23,21.29,21.23,21.29,78787.87878787878,7.1355,7.1557,7.1355,7.1557,78787.8788
2009-05-29 11:25:00,21.29,21.35,21.28,21.29,283803.55276907,7.1557,7.1758,7.1523,7.1557,283803.5528
2009-05-29 11:30:00,21.29,21.31,21.26,21.3,311598.7460815047,7.1557,7.1624,7.1456,7.159,311598.7461
2009-05-29 11:35:00,21.3,21.31,21.25,21.3,134587.25182863112,7.159,7.1624,7.1422,7.159,134587.2518
2009-05-29 11:40:00,21.3,21.33,21.29,21.31,157575.75757575757,7.159,7.1691,7.1557,7.1624,157575.7576
2009-05-29 11:45:00,21.32,21.33,21.29,21.3,124973.87669801465,7.1658,7.1691,7.1557,7.159,124973.8767
2009-05-29 11:50:00,21.31,21.34,21.3,21.3,73563.2183908046,7.1624,7.1725,7.159,7.159,73563.2184
2009-05-29 11:55:00,21.3,21.32,21.28,21.3,135423.19749216302,7.159,7.1658,7.1523,7.159,135423.1975
2009-05-29 12:00:00,21.31,21.34,21.31,21.34,57053.29153605016,7.1624,7.1725,7.1624,7.1725,57053.2915
2009-05-29 12:05:00,21.34,21.34,21.32,21.33,71682.34064785788,7.1725,7.1725,7.1658,7.1691,71682.3406
2009-05-29 12:10:00,21.33,21.34,21.32,21.33,73563.2183908046,7.1691,7.1725,7.1658,7.1691,73563.2184
2009-05-29 12:15:00,21.33,21.34,21.32,21.33,268129.5715778474,7.1691,7.1725,7.1658,7.1691,268129.5716
2009-05-29 12:20:00,21.33,21.34,21.32,21.32,138349.00731452456,7.1691,7.1725,7.1658,7.1658,138349.0073
2009-05-29 12:25:00,21.32,21.34,21.32,21.32,156948.79832810868,7.1658,7.1725,7.1658,7.1658,156948.7983
2009-05-29 12:30:00,21.32,21.33,21.29,21.3,109717.868338558,7.1658,7.1691,7.1557,7.159,109717.8683
2009-05-29 12:35:00,21.31,21.31,21.27,21.27,221943.5736677116,7.1624,7.1624,7.149,7.149,221943.5737
2009-05-29 12:40:00,21.28,21.31,21.26,21.31,88819.22675026122,7.1523,7.1624,7.1456,7.1624,88819.2268
2009-05-29 12:45:00,21.31,21.32,21.29,21.31,98641.5882967607,7.1624,7.1658,7.1557,7.1624,98641.5883
2009-05-29 12:50:00,21.31,21.32,21.29,21.3,74190.1776384535,7.1624,7.1658,7.1557,7.159,74190.1776
2009-05-29 12:55:00,21.3,21.34,21.29,21.33,73981.19122257053,7.159,7.1725,7.1557,7.1691,73981.1912
2009-05-29 13:00:00,21.33,21.34,21.33,21.34,110553.81400208986,7.1691,7.1725,7.1691,7.1725,110553.814
2009-05-29 13:05:00,21.34,21.36,21.33,21.34,133751.30616509926,7.1725,7.1792,7.1691,7.1725,133751.3062
2009-05-29 13:10:00,21.33,21.36,21.33,21.35,44096.133751306166,7.1691,7.1792,7.1691,7.1758,44096.1338
2009-05-29 13:15:00,21.35,21.36,21.32,21.35,91327.06374085684,7.1758,7.1792,7.1658,7.1758,91327.0637
2009-05-29 13:20:00,21.35,21.37,21.35,21.37,62068.96551724138,7.1758,7.1826,7.1758,7.1826,62068.9655
2009-05-29 13:25:00,21.36,21.38,21.35,21.37,92371.99582027168,7.1792,7.1859,7.1758,7.1826,92371.9958
2009-05-29 13:30:00,21.37,21.39,21.37,21.38,117241.37931034484,7.1826,7.1893,7.1826,7.1859,117241.3793
2009-05-29 13:35:00,21.38,21.39,21.38,21.39,121212.1212121212,7.1859,7.1893,7.1859,7.1893,121212.1212
2009-05-29 13:40:00,21.38,21.41,21.37,21.4,123719.95820271682,7.1859,7.196,7.1826,7.1926,123719.9582
2009-05-29 13:45:00,21.4,21.4,21.36,21.36,92163.00940438872,7.1926,7.1926,7.1792,7.1792,92163.0094
2009-05-29 13:50:00,21.36,21.37,21.35,21.37,53082.54963427377,7.1792,7.1826,7.1758,7.1826,53082.5496
2009-05-29 13:55:00,21.37,21.4,21.37,21.4,48693.834900731454,7.1826,7.1926,7.1826,7.1926,48693.8349
2009-05-29 14:00:00,21.4,21.42,21.4,21.42,109717.868338558,7.1926,7.1994,7.1926,7.1994,109717.8683
2009-05-29 14:05:00,21.42,21.45,21.41,21.42,115151.51515151517,7.1994,7.2095,7.196,7.1994,115151.5152
2009-05-29 14:10:00,21.42,21.45,21.42,21.45,62904.91118077325,7.1994,7.2095,7.1994,7.2095,62904.9112
2009-05-29 14:15:00,21.45,21.46,21.45,21.46,73145.24555903867,7.2095,7.2128,7.2095,7.2128,73145.2456
2009-05-29 14:20:00,21.45,21.47,21.44,21.44,95715.77847439917,7.2095,7.2162,7.2061,7.2061,95715.7785
2009-05-29 14:25:00,21.44,21.46,21.44,21.46,74399.16405433646,7.2061,7.2128,7.2061,7.2128,74399.1641
2009-05-29 14:30:00,21.46,21.46,21.42,21.43,70846.39498432602,7.2128,7.2128,7.1994,7.2027,70846.395
2009-05-29 14:35:00,21.42,21.43,21.42,21.43,62277.95193312434,7.1994,7.2027,7.1994,7.2027,62277.9519
2009-05-29 14:40:00,21.43,21.44,21.38,21.42,123301.98537095088,7.2027,7.2061,7.1859,7.1994,123301.9854
2009-05-29 14:45:00,21.42,21.43,21.41,21.41,82549.6342737722,7.1994,7.2027,7.196,7.196,82549.6343
2009-05-29 14:50:00,21.41,21.41,21.36,21.4,153605.0156739812,7.196,7.196,7.1792,7.1926,153605.0157
2009-05-29 14:55:00,21.4,21.41,21.39,21.4,111598.7460815047,7.1926,7.196,7.1893,7.1926,111598.7461
2009-05-29 15:00:00,21.4,21.4,21.37,21.37,73981.19122257053,7.1926,7.1926,7.1826,7.1826,73981.1912
2009-05-29 15:05:00,21.37,21.39,21.37,21.38,90909.09090909093,7.1826,7.1893,7.1826,7.1859,90909.0909
2009-05-29 15:10:00,21.38,21.39,21.36,21.37,219017.76384535004,7.1859,7.1893,7.1792,7.1826,219017.7638
2009-05-29 15:15:00,21.37,21.38,21.36,21.38,95297.80564263322,7.1826,7.1859,7.1792,7.1859,95297.8056
2009-05-29 15:20:00,21.38,21.39,21.33,21.34,113897.59665621734,7.1859,7.1893,7.1691,7.1725,113897.5967
2009-05-29 15:25:00,21.35,21.37,21.32,21.37,141692.78996865204,7.1758,7.1826,7.1658,7.1826,141692.79
2009-05-29 15:30:00,21.37,21.37,21.31,21.32,212121.21212121213,7.1826,7.1826,7.1624,7.1658,212121.2121
2009-05-29 15:35:00,21.32,21.36,21.31,21.36,186833.85579937304,7.1658,7.1792,7.1624,7.1792,186833.8558
2009-05-29 15:40:00,21.36,21.41,21.35,21.4,205642.63322884013,7.1792,7.196,7.1758,7.1926,205642.6332
2009-05-29 15:45:00,21.41,21.42,21.37,21.38,157366.7711598746,7.196,7.1994,7.1826,7.1859,157366.7712
2009-05-29 15:50:00,21.38,21.42,21.37,21.37,304911.1807732497,7.1859,7.1994,7.1826,7.1826,304911.1808
2009-05-29 15:55:00,21.37,21.59,21.37,21.58,1464994.775339603,7.1826,7.2565,7.1826,7.2531,1464994.7753
2009-06-01 09:30:00,21.68,21.73,21.6,21.7,324137.9310344827,7.2868,7.3036,7.2599,7.2935,324137.931
2009-06-01 09:35:00,21.7,21.7,21.64,21.65,202089.86415882967,7.2935,7.2935,7.2733,7.2767,202089.8642
2009-06-01 09:40:00,21.65,21.66,21.59,21.6,152351.09717868338,7.2767,7.28,7.2565,7.2599,152351.0972
2009-06-01 09:45:00,21.6,21.63,21.59,21.61,195820.27168234065,7.2599,7.2699,7.2565,7.2632,195820.2717
2009-06-01 09:50:00,21.61,21.66,21.55,21.63,250365.7262277952,7.2632,7.28,7.2431,7.2699,250365.7262
2009-06-01 09:55:00,21.63,21.65,21.58,21.58,210240.3343782654,7.2699,7.2767,7.2531,7.2531,210240.3344
2009-06-01 10:00:00,21.58,21.65,21.57,21.6,315360.5015673981,7.2531,7.2767,7.2498,7.2599,315360.5016
2009-06-01 10:05:00,21.6,21.61,21.49,21.51,209195.40229885056,7.2599,7.2632,7.2229,7.2296,209195.4023
2009-06-01 10:10:00,21.51,21.52,21.48,21.5,209195.40229885056,7.2296,7.233,7.2195,7.2263,209195.4023
2009-06-01 10:15:00,21.5,21.51,21.45,21.47,292163.0094043887,7.2263,7.2296,7.2095,7.2162,292163.0094
2009-06-01 10:20:00,21.47,21.48,21.45,21.47,174921.63009404388,7.2162,7.2195,7.2095,7.2162,174921.6301
2009-06-01 10:25:00,21.48,21.52,21.47,21.49,203134.7962382445,7.2195,7.233,7.2162,7.2229,203134.7962
2009-06-01 10:30:00,21.49,21.55,21.49,21.55,143364.68129571577,7.2229,7.2431,7.2229,7.2431,143364.6813
2009-06-01 10:35:00,21.55,21.56,21.55,21.56,127481.71368861024,7.2431,7.2464,7.2431,7.2464,127481.7137
2009-06-01 10:40:00,21.56,21.56,21.51,21.53,106792.05851619644,7.2464,7.2464,7.2296,7.2363,106792.0585
2009-06-01 10:45:00,21.53,21.53,21.48,21.48,111180.77324973876,7.2363,7.2363,7.2195,7.2195,111180.7732
2009-06-01 10:50:00,21.48,21.49,21.47,21.49,129780.56426332289,7.2195,7.2229,7.2162,7.2229,129780.5643
2009-06-01 10:55:00,21.49,21.53,21.49,21.5,165726.22779519332,7.2229,7.2363,7.2229,7.2263,165726.2278
2009-06-01 11:00:00,21.5,21.52,21.47,21.47,179310.3448275862,7.2263,7.233,7.2162,7.2162,179310.3448
2009-06-01 11:05:00,21.48,21.48,21.44,21.48,159874.60815047022,7.2195,7.2195,7.2061,7.2195,159874.6082
2009-06-01 11:10:00,21.48,21.49,21.48,21.48,84430.51201671892,7.2195,7.2229,7.2195,7.2195,84430.512
2009-06-01 11:15:00,21.49,21.52,21.48,21.48,210240.3343782654,7.2229,7.233,7.2195,7.2195,210240.3344
2009-06-01 11:20:00,21.48,21.5,21.46,21.46,192267.5026123302,7.2195,7.2263,7.2128,7.2128,192267.5026
2009-06-01 11:25:00,21.46,21.48,21.45,21.47,157993.73040752352,7.2128,7.2195,7.2095,7.2162,157993.7304
2009-06-01 11:30:00,21.47,21.48,21.46,21.47,118077.32497387668,7.2162,7.2195,7.2128,7.2162,118077.325
2009-06-01 11:35:00,21.47,21.48,21.46,21.46,82131.66144200627,7.2162,7.2195,7.2128,7.2128,82131.6614
2009-06-01 11:40:00,21.47,21.47,21.46,21.47,96969.69696969696,7.2162,7.2162,7.2128,7.2162,96969.697
2009-06-01 11:45:00,21.47,21.48,21.44,21.48,91745.03657262278,7.2162,7.2195,7.2061,7.2195,91745.0366
2009-06-01 11:50:00,21.47,21.48,21.44,21.45,82967.60710553813,7.2162,7.2195,7.2061,7.2095,82967.6071
2009-06-01 11:55:00,21.45,21.53,21.45,21.52,178056.4263322884,7.2095,7.2363,7.2095,7.233,178056.4263
2009-06-01 12:00:00,21.52,21.52,21.48,21.48,92789.9686520376,7.233,7.233,7.2195,7.2195,92789.9687
2009-06-01 12:05:00,21.48,21.48,21.39,21.41,177011.49425287356,7.2195,7.2195,7.1893,7.196,177011.4943
2009-06-01 12:10:00,21.4,21.41,21.39,21.41,70846.39498432602,7.1926,7.196,7.1893,7.196,70846.395
2009-06-01 12:15:00,21.41,21.42,21.39,21.41,55172.41379310345,7.196,7.1994,7.1893,7.196,55172.4138
2009-06-01 12:20:00,21.42,21.44,21.41,21.42,87356.32183908045,7.1994,7.2061,7.196,7.1994,87356.3218
2009-06-01 12:25:00,21.41,21.44,21.41,21.44,76907.00104493208,7.196,7.2061,7.196,7.2061,76907.001
2009-06-01 12:30:00,21.44,21.44,21.4,21.43,88192.26750261233,7.2061,7.2061,7.1926,7.2027,88192.2675
2009-06-01 12:35:00,21.43,21.44,21.42,21.42,109926.85475444097,7.2027,7.2061,7.1994,7.1994,109926.8548
2009-06-01 12:40:00,21.42,21.46,21.42,21.44,174921.63009404388,7.1994,7.2128,7.1994,7.2061,174921.6301
2009-06-01 12:45:00,21.44,21.44,21.43,21.44,128317.6593521421,7.2061,7.2061,7.2027,7.2061,128317.6594
2009-06-01 12:50:00,21.44,21.45,21.41,21.42,110762.80041797285,7.2061,7.2095,7.196,7.1994,110762.8004
2009-06-01 12:55:00,21.42,21.43,21.4,21.4,101985.3709508882,7.1994,7.2027,7.1926,7.1926,101985.371
2009-06-01 13:00:00,21.4,21.43,21.37,21.43,134378.26541274818,7.1926,7.2027,7.1826,7.2027,134378.2654
2009-06-01 13:05:00,21.43,21.44,21.4,21.4,113688.61024033435,7.2027,7.2061,7.1926,7.1926,113688.6102
2009-06-01 13:10:00,21.4,21.4,21.37,21.37,135632.18390804596,7.1926,7.1926,7.1826,7.1826,135632.1839
2009-06-01 13:15:00,21.37,21.39,21.37,21.38,92580.98223615464,7.1826,7.1893,7.1826,7.1859,92580.9822
2009-06-01 13:20:00,21.38,21.39,21.37,21.37,121212.1212121212,7.1859,7.1893,7.1826,7.1826,121212.1212
2009-06-01 13:25:00,21.37,21.38,21.37,21.38,35527.69070010449,7.1826,7.1859,7.1826,7.1859,35527.6907
2009-06-01 13:30:00,21.38,21.41,21.38,21.41,184952.9780564264,7.1859,7.196,7.1859,7.196,184952.9781
2009-06-01 13:35:00,21.41,21.44,21.39,21.43,220062.69592476488,7.196,7.2061,7.1893,7.2027,220062.6959
2009-06-01 13:40:00,21.43,21.45,21.43,21.44,116823.4064785789,7.2027,7.2095,7.2027,7.2061,116823.4065
2009-06-01 13:45:00,21.44,21.49,21.4,21.46,253291.53605015672,7.2061,7.2229,7.1926,7.2128,253291.5361
2009-06-01 13:50:00,21.46,21.46,21.41,21.42,126645.76802507836,7.2128,7.2128,7.196,7.1994,126645.768
2009-06-01 13:55:00,21.41,21.48,21.41,21.47,157993.73040752352,7.196,7.2195,7.196,7.2162,157993.7304
2009-06-01 14:00:00,21.47,21.48,21.45,21.48,122048.06687565308,7.2162,7.2195,7.2095,7.2195,122048.0669
2009-06-01 14:05:00,21.48,21.5,21.44,21.45,117868.33855799372,7.2195,7.2263,7.2061,7.2095,117868.3386
2009-06-01 14:10:00,21.44,21.47,21.44,21.45,101358.41170323928,7.2061,7.2162,7.2061,7.2095,101358.4117
2009-06-01 14:15:00,21.45,21.48,21.43,21.45,137095.08881922674,7.2095,7.2195,7.2027,7.2095,137095.0888
2009-06-01 14:20:00,21.45,21.46,21.45,21.46,85893.41692789969,7.2095,7.2128,7.2095,7.2128,85893.4169
2009-06-01 14:25:00,21.46,21.47,21.44,21.44,140856.84430512018,7.2128,7.2162,7.2061,7.2061,140856.8443
2009-06-01 14:30:00,21.44,21.49,21.44,21.48,152769.07001044933,7.2061,7.2229,7.2061,7.2195,152769.07
2009-06-01 14:35:00,21.48,21.48,21.45,21.48,144618.59979101358,7.2195,7.2195,7.2095,7.2195,144618.5998
2009-06-01 14:40:00,21.48,21.53,21.48,21.52,175339.60292580983,7.2195,7.2363,7.2195,7.233,175339.6029
2009-06-01 14:45:00,21.52,21.53,21.5,21.51,125600.83594566352,7.233,7.2363,7.2263,7.2296,125600.8359
2009-06-01 14:50:00,21.51,21.53,21.51,21.52,189132.70637408568,7.2296,7.2363,7.2296,7.233,189132.7064
2009-06-01 14:55:00,21.52,21.53,21.51,21.51,116823.4064785789,7.233,7.2363,7.2296,7.2296,116823.4065
2009-06-01 15:00:00,21.51,21.52,21.49,21.5,78578.89237199581,7.2296,7.233,7.2229,7.2263,78578.8924
2009-06-01 15:05:00,21.5,21.5,21.49,21.5,114942.52873563218,7.2263,7.2263,7.2229,7.2263,114942.5287
2009-06-01 15:10:00,21.5,21.53,21.49,21.51,185370.95088819225,7.2263,7.2363,7.2229,7.2296,185370.9509
2009-06-01 15:15:00,21.51,21.53,21.5,21.51,156321.83908045976,7.2296,7.2363,7.2263,7.2296,156321.8391
2009-06-01 15:20:00,21.5,21.53,21.5,21.52,185161.9644723093,7.2263,7.2363,7.2263,7.233,185161.9645
2009-06-01 15:25:00,21.52,21.56,21.52,21.56,224869.3834900732,7.233,7.2464,7.233,7.2464,224869.3835
2009-06-01 15:30:00,21.56,21.56,21.52,21.53,226123.30198537096,7.2464,7.2464,7.233,7.2363,226123.302
2009-06-01 15:35:00,21.53,21.54,21.52,21.53,231974.92163009403,7.2363,7.2397,7.233,7.2363,231974.9216
2009-06-01 15:40:00,21.53,21.55,21.52,21.52,249320.7941483804,7.2363,7.2431,7.233,7.233,249320.7941
2009-06-01 15:45:00,21.52,21.53,21.47,21.5,291954.0229885057,7.233,7.2363,7.2162,7.2263,291954.023
2009-06-01 15:50:00,21.5,21.55,21.5,21.5,402925.8098223615,7.2263,7.2431,7.2263,7.2263,402925.8098
2009-06-01 15:55:00,21.51,21.52,21.43,21.52,871473.3542319749,7.2296,7.233,7.2027,7.233,871473.3542
2009-06-02 09:30:00,21.45,21.59,21.44,21.48,251201.67189132705,7.2095,7.2565,7.2061,7.2195,251201.6719
2009-06-02 09:35:00,21.49,21.55,21.45,21.45,222779.51933124347,7.2229,7.2431,7.2095,7.2095,222779.5193
2009-06-02 09:40:00,21.46,21.52,21.42,21.48,192685.4754440961,7.2128,7.233,7.1994,7.2195,192685.4754
2009-06-02 09:45:00,21.48,21.56,21.46,21.56,129989.55067920584,7.2195,7.2464,7.2128,7.2464,129989.5507
2009-06-02 09:50:00,21.56,21.71,21.53,21.7,213375.1306165099,7.2464,7.2968,7.2363,7.2935,213375.1306
2009-06-02 09:55:00,21.7,21.7,21.67,21.69,157784.74399164054,7.2935,7.2935,7.2834,7.2901,157784.744
2009-06-02 10:00:00,21.69,21.77,21.65,21.71,357366.7711598746,7.2901,7.317,7.2767,7.2968,357366.7712
2009-06-02 10:05:00,21.7,21.71,21.65,21.66,99895.50679205851,7.2935,7.2968,7.2767,7.28,99895.5068
2009-06-02 10:10:00,21.67,21.68,21.61,21.63,99268.5475444096,7.2834,7.2868,7.2632,7.2699,99268.5475
2009-06-02 10:15:00,21.62,21.67,21.62,21.63,88192.26750261233,7.2666,7.2834,7.2666,7.2699,88192.2675
2009-06-02 10:20:00,21.63,21.65,21.6,21.61,125809.8223615465,7.2699,7.2767,7.2599,7.2632,125809.8224
2009-06-02 10:25:00,21.61,21.61,21.57,21.61,140647.8578892372,7.2632,7.2632,7.2498,7.2632,140647.8579
2009-06-02 10:30:00,21.61,21.67,21.61,21.66,116823.4064785789,7.2632,7.2834,7.2632,7.28,116823.4065
2009-06-02 10:35:00,21.66,21.71,21.66,21.71,121630.09404388716,7.28,7.2968,7.28,7.2968,121630.094
2009-06-02 10:40:00,21.7,21.71,21.66,21.68,133960.29258098223,7.2935,7.2968,7.28,7.2868,133960.2926
2009-06-02 10:45:00,21.68,21.68,21.6,21.6,69383.49007314524,7.2868,7.2868,7.2599,7.2599,69383.4901
2009-06-02 10:50:00,21.61,21.63,21.59,21.62,222988.5057471264,7.2632,7.2699,7.2565,7.2666,222988.5057
2009-06-02 10:55:00,21.63,21.65,21.61,21.64,87356.32183908045,7.2699,7.2767,7.2632,7.2733,87356.3218
2009-06-02 11:00:00,21.64,21.66,21.62,21.64,96969.69696969696,7.2733,7.28,7.2666,7.2733,96969.697
2009-06-02 11:05:00,21.64,21.64,21.61,21.64,115778.47439916406,7.2733,7.2733,7.2632,7.2733,115778.4744
2009-06-02 11:10:00,21.64,21.64,21.6,21.63,130407.52351097178,7.2733,7.2733,7.2599,7.2699,130407.5235
2009-06-02 11:15:00,21.63,21.7,21.63,21.69,105329.15360501569,7.2699,7.2935,7.2699,7.2901,105329.1536
2009-06-02 11:20:00,21.69,21.69,21.62,21.67,142737.72204806688,7.2901,7.2901,7.2666,7.2834,142737.722
2009-06-02 11:25:00,21.67,21.69,21.64,21.65,131452.4555903866,7.2834,7.2901,7.2733,7.2767,131452.4556
2009-06-02 11:30:00,21.65,21.67,21.59,21.6,144827.58620689655,7.2767,7.2834,7.2565,7.2599,144827.5862
2009-06-02 11:35:00,21.59,21.65,21.58,21.65,78996.86520376176,7.2565,7.2767,7.2531,7.2767,78996.8652
2009-06-02 11:40:00,21.65,21.71,21.65,21.7,75862.06896551723,7.2767,7.2968,7.2767,7.2935,75862.069
2009-06-02 11:45:00,21.7,21.7,21.68,21.68,39498.43260188088,7.2935,7.2935,7.2868,7.2868,39498.4326
2009-06-02 11:50:00,21.68,21.69,21.66,21.66,58307.21003134796,7.2868,7.2901,7.28,7.28,58307.21
2009-06-02 11:55:00,21.66,21.67,21.63,21.65,82131.66144200627,7.28,7.2834,7.2699,7.2767,82131.6614
2009-06-02 12:00:00,21.64,21.65,21.63,21.65,93834.90073145244,7.2733,7.2767,7.2699,7.2767,93834.9007
2009-06-02 12:05:00,21.65,21.65,21.62,21.64,76489.02821316614,7.2767,7.2767,7.2666,7.2733,76489.0282
2009-06-02 12:10:00,21.64,21.64,21.61,21.61,58098.223615465,7.2733,7.2733,7.2632,7.2632,58098.2236
2009-06-02 12:15:00,21.61,21.63,21.6,21.62,50574.71264367816,7.2632,7.2699,7.2599,7.2666,50574.7126
2009-06-02 12:20:00,21.62,21.65,21.6,21.6,54963.42737722048,7.2666,7.2767,7.2599,7.2599,54963.4274
2009-06-02 12:25:00,21.6,21.62,21.58,21.6,59352.1421107628,7.2599,7.2666,7.2531,7.2599,59352.1421
2009-06-02 12:30:00,21.6,21.62,21.59,21.59,39707.419017763845,7.2599,7.2666,7.2565,7.2565,39707.419
2009-06-02 12:35:00,21.59,21.65,21.59,21.64,39498.43260188088,7.2565,7.2767,7.2565,7.2733,39498.4326
2009-06-02 12:40:00,21.64,21.64,21.61,21.61,20689.6551724138,7.2733,7.2733,7.2632,7.2632,20689.6552
2009-06-02 12:45:00,21.62,21.64,21.61,21.64,31765.93521421108,7.2666,7.2733,7.2632,7.2733,31765.9352
2009-06-02 12:50:00,21.64,21.69,21.64,21.67,90700.10449320794,7.2733,7.2901,7.2733,7.2834,90700.1045
2009-06-02 12:55:00,21.66,21.66,21.62,21.62,40334.37826541275,7.28,7.28,7.2666,7.2666,40334.3783
2009-06-02 13:00:00,21.62,21.62,21.61,21.62,47230.92998955068,7.2666,7.2666,7.2632,7.2666,47230.93
2009-06-02 13:05:00,21.62,21.63,21.62,21.62,50574.71264367816,7.2666,7.2699,7.2666,7.2666,50574.7126
2009-06-02 13:10:00,21.62,21.64,21.61,21.62,67502.61233019854,7.2666,7.2733,7.2632,7.2666,67502.6123
2009-06-02 13:15:00,21.62,21.65,21.62,21.63,94879.83281086729,7.2666,7.2767,7.2666,7.2699,94879.8328
2009-06-02 13:20:00,21.63,21.64,21.62,21.63,62695.92476489028,7.2699,7.2733,7.2666,7.2699,62695.9248
2009-06-02 13:25:00,21.62,21.67,21.62,21.65,65830.7210031348,7.2666,7.2834,7.2666,7.2767,65830.721
2009-06-02 13:30:00,21.66,21.7,21.66,21.69,265830.7210031348,7.28,7.2935,7.28,7.2901,265830.721
2009-06-02 13:35:00,21.7,21.71,21.66,21.67,172831.7659352142,7.2935,7.2968,7.28,7.2834,172831.7659
2009-06-02 13:40:00,21.67,21.7,21.66,21.69,67711.59874608151,7.2834,7.2935,7.28,7.2901,67711.5987
2009-06-02 13:45:00,21.68,21.7,21.67,21.7,110762.80041797285,7.2868,7.2935,7.2834,7.2935,110762.8004
2009-06-02 13:50:00,21.7,21.74,21.7,21.73,250783.6990595612,7.2935,7.3069,7.2935,7.3036,250783.6991
2009-06-02 13:55:00,21.74,21.75,21.71,21.72,123301.98537095088,7.3069,7.3103,7.2968,7.3002,123301.9854
2009-06-02 14:00:00,21.72,21.73,21.71,21.71,186833.85579937304,7.3002,7.3036,7.2968,7.2968,186833.8558
2009-06-02 14:05:00,21.71,21.73,21.68,21.73,127481.71368861024,7.2968,7.3036,7.2868,7.3036,127481.7137
2009-06-02 14:10:00,21.73,21.73,21.7,21.7,62486.93834900732,7.3036,7.3036,7.2935,7.2935,62486.9383
2009-06-02 14:15:00,21.7,21.76,21.7,21.76,174085.68443051202,7.2935,7.3136,7.2935,7.3136,174085.6844
2009-06-02 14:20:00,21.75,21.78,21.74,21.74,165099.2685475444,7.3103,7.3204,7.3069,7.3069,165099.2685
2009-06-02 14:25:00,21.74,21.78,21.72,21.77,113061.65099268548,7.3069,7.3204,7.3002,7.317,113061.651
2009-06-02 14:30:00,21.77,21.78,21.76,21.77,109717.868338558,7.317,7.3204,7.3136,7.317,109717.8683
2009-06-02 14:35:00,21.77,21.78,21.76,21.77,97178.68338557992,7.317,7.3204,7.3136,7.317,97178.6834
2009-06-02 14:40:00,21.77,21.79,21.76,21.76,92163.00940438872,7.317,7.3237,7.3136,7.3136,92163.0094
2009-06-02 14:45:00,21.76,21.77,21.73,21.73,57262.27795193312,7.3136,7.317,7.3036,7.3036,57262.278
2009-06-02 14:50:00,21.73,21.74,21.71,21.71,148380.355276907,7.3036,7.3069,7.2968,7.2968,148380.3553
2009-06-02 14:55:00,21.71,21.71,21.66,21.67,88610.24033437826,7.2968,7.2968,7.28,7.2834,88610.2403
2009-06-02 15:00:00,21.67,21.74,21.66,21.72,113897.59665621734,7.2834,7.3069,7.28,7.3002,113897.5967
2009-06-02 15:05:00,21.72,21.76,21.72,21.73,133751.30616509926,7.3002,7.3136,7.3002,7.3036,133751.3062
2009-06-02 15:10:00,21.73,21.74,21.7,21.73,121839.0804597701,7.3036,7.3069,7.2935,7.3036,121839.0805
2009-06-02 15:15:00,21.73,21.73,21.71,21.71,75444.0961337513,7.3036,7.3036,7.2968,7.2968,75444.0961
2009-06-02 15:20:00,21.71,21.71,21.69,21.7,176384.53500522466,7.2968,7.2968,7.2901,7.2935,176384.535
2009-06-02 15:25:00,21.7,21.75,21.68,21.69,267711.5987460815,7.2935,7.3103,7.2868,7.2901,267711.5987
2009-06-02 15:30:00,21.69,21.7,21.65,21.65,197492.1630094044,7.2901,7.2935,7.2767,7.2767,197492.163
2009-06-02 15:35:00,21.65,21.69,21.64,21.66,198955.0679205852,7.2767,7.2901,7.2733,7.28,198955.0679
2009-06-02 15:40:00,21.66,21.68,21.65,21.65,235109.7178683385,7.28,7.2868,7.2767,7.2767,235109.7179
2009-06-02 15:45:00,21.65,21.68,21.64,21.68,246812.95715778472,7.2767,7.2868,7.2733,7.2868,246812.9572
2009-06-02 15:50:00,21.68,21.68,21.59,21.63,370323.9289446186,7.2868,7.2868,7.2565,7.2699,370323.9289
2009-06-02 15:55:00,21.63,21.66,21.58,21.61,593730.407523511,7.2699,7.28,7.2531,7.2632,593730.4075
2009-06-03 09:30:00,21.52,21.6,21.44,21.45,369696.96969696967,7.233,7.2599,7.2061,7.2095,369696.9697
2009-06-03 09:35:00,21.45,21.56,21.44,21.45,192058.5161964472,7.2095,7.2464,7.2061,7.2095,192058.5162
2009-06-03 09:40:00,21.45,21.45,21.38,21.39,271891.3270637409,7.2095,7.2095,7.1859,7.1893,271891.3271
2009-06-03 09:45:00,21.4,21.57,21.38,21.55,388923.7199582027,7.1926,7.2498,7.1859,7.2431,388923.72
2009-06-03 09:50:00,21.56,21.56,21.41,21.42,235318.70428422152,7.2464,7.2464,7.196,7.1994,235318.7043
2009-06-03 09:55:00,21.42,21.43,21.39,21.41,233019.85370950887,7.1994,7.2027,7.1893,7.196,233019.8537
2009-06-03 10:00:00,21.4,21.45,21.4,21.44,412748.171368861,7.1926,7.2095,7.1926,7.2061,412748.1714
2009-06-03 10:05:00,21.44,21.48,21.41,21.47,194566.35318704284,7.2061,7.2195,7.196,7.2162,194566.3532
2009-06-03 10:10:00,21.47,21.48,21.44,21.46,98223.61546499476,7.2162,7.2195,7.2061,7.2128,98223.6155
2009-06-03 10:15:00,21.45,21.49,21.45,21.47,212957.157784744,7.2095,7.2229,7.2095,7.2162,212957.1578
2009-06-03 10:20:00,21.47,21.51,21.46,21.48,151097.17868338557,7.2162,7.2296,7.2128,7.2195,151097.1787
2009-06-03 10:25:00,21.48,21.48,21.45,21.45,114524.55590386625,7.2195,7.2195,7.2095,7.2095,114524.5559
2009-06-03 10:30:00,21.45,21.55,21.45,21.54,528108.6729362591,7.2095,7.2431,7.2095,7.2397,528108.6729
2009-06-03 10:35:00,21.54,21.55,21.51,21.54,149425.28735632185,7.2397,7.2431,7.2296,7.2397,149425.2874
2009-06-03 10:40:00,21.53,21.58,21.51,21.58,169487.98328108672,7.2363,7.2531,7.2296,7.2531,169487.9833
2009-06-03 10:45:00,21.58,21.59,21.53,21.54,242633.22884012532,7.2531,7.2565,7.2363,7.2397,242633.2288
2009-06-03 10:50:00,21.54,21.56,21.49,21.49,173040.75235109718,7.2397,7.2464,7.2229,7.2229,173040.7524
2009-06-03 10:55:00,21.49,21.53,21.48,21.5,101149.42528735632,7.2229,7.2363,7.2195,7.2263,101149.4253
2009-06-03 11:00:00,21.5,21.53,21.48,21.5,115987.46081504702,7.2263,7.2363,7.2195,7.2263,115987.4608
2009-06-03 11:05:00,21.49,21.5,21.48,21.49,80459.77011494253,7.2229,7.2263,7.2195,7.2229,80459.7701
2009-06-03 11:10:00,21.49,21.51,21.49,21.5,99059.56112852664,7.2229,7.2296,7.2229,7.2263,99059.5611
2009-06-03 11:15:00,21.5,21.5,21.48,21.49,136259.14315569488,7.2263,7.2263,7.2195,7.2229,136259.1432
2009-06-03 11:20:00,21.49,21.57,21.49,21.54,113688.61024033435,7.2229,7.2498,7.2229,7.2397,113688.6102
2009-06-03 11:25:00,21.53,21.6,21.53,21.59,189341.69278996863,7.2363,7.2599,7.2363,7.2565,189341.6928
2009-06-03 11:30:00,21.59,21.64,21.59,21.64,157784.74399164054,7.2565,7.2733,7.2565,7.2733,157784.744
2009-06-03 11:35:00,21.63,21.72,21.63,21.71,499477.5339602926,7.2699,7.3002,7.2699,7.2968,499477.534
2009-06-03 11:40:00,21.71,21.75,21.69,21.7,434900.7314524556,7.2968,7.3103,7.2901,7.2935,434900.7315
2009-06-03 11:45:00,21.7,21.72,21.68,21.68,148380.355276907,7.2935,7.3002,7.2868,7.2868,148380.3553
2009-06-03 11:50:00,21.68,21.68,21.62,21.62,149843.26018808776,7.2868,7.2868,7.2666,7.2666,149843.2602
2009-06-03 11:55:00,21.62,21.65,21.58,21.59,94043.88714733542,7.2666,7.2767,7.2531,7.2565,94043.8871
2009-06-03 12:00:00,21.59,21.61,21.58,21.61,147962.38244514106,7.2565,7.2632,7.2531,7.2632,147962.3824
2009-06-03 12:05:00,21.6,21.64,21.6,21.61,88192.26750261233,7.2599,7.2733,7.2599,7.2632,88192.2675
2009-06-03 12:10:00,21.61,21.61,21.58,21.6,58934.16927899687,7.2632,7.2632,7.2531,7.2599,58934.1693
2009-06-03 12:15:00,21.59,21.63,21.58,21.61,76907.00104493208,7.2565,7.2699,7.2531,7.2632,76907.001
2009-06-03 12:20:00,21.61,21.63,21.57,21.58,52873.5632183908,7.2632,7.2699,7.2498,7.2531,52873.5632
2009-06-03 12:25:00,21.57,21.58,21.53,21.58,148798.32810867293,7.2498,7.2531,7.2363,7.2531,148798.3281
2009-06-03 12:30:00,21.58,21.6,21.56,21.59,170950.8881922675,7.2531,7.2599,7.2464,7.2565,170950.8882
2009-06-03 12:35:00,21.59,21.61,21.59,21.61,65203.76175548589,7.2565,7.2632,7.2565,7.2632,65203.7618
2009-06-03 12:40:00,21.61,21.64,21.6,21.61,115987.46081504702,7.2632,7.2733,7.2599,7.2632,115987.4608
2009-06-03 12:45:00,21.61,21.61,21.59,21.6,49320.79414838035,7.2632,7.2632,7.2565,7.2599,49320.7941
2009-06-03 12:50:00,21.6,21.61,21.58,21.58,78996.86520376176,7.2599,7.2632,7.2531,7.2531,78996.8652
2009-06-03 12:55:00,21.58,21.59,21.57,21.58,94043.88714733542,7.2531,7.2565,7.2498,7.2531,94043.8871
2009-06-03 13:00:00,21.58,21.58,21.56,21.58,104284.22152560083,7.2531,7.2531,7.2464,7.2531,104284.2215
2009-06-03 13:05:00,21.58,21.58,21.56,21.56,78578.89237199581,7.2531,7.2531,7.2464,7.2464,78578.8924
2009-06-03 13:10:00,21.56,21.58,21.53,21.58,74817.1368861024,7.2464,7.2531,7.2363,7.2531,74817.1369
2009-06-03 13:15:00,21.57,21.59,21.57,21.58,240961.33751306165,7.2498,7.2565,7.2498,7.2531,240961.3375
2009-06-03 13:20:00,21.58,21.6,21.57,21.59,121839.0804597701,7.2531,7.2599,7.2498,7.2565,121839.0805
2009-06-03 13:25:00,21.59,21.61,21.57,21.58,205224.66039707416,7.2565,7.2632,7.2498,7.2531,205224.6604
2009-06-03 13:30:00,21.58,21.61,21.57,21.57,153396.02925809822,7.2531,7.2632,7.2498,7.2498,153396.0293
2009-06-03 13:35:00,21.57,21.57,21.53,21.54,85266.45768025078,7.2498,7.2498,7.2363,7.2397,85266.4577
2009-06-03 13:40:00,21.54,21.55,21.52,21.52,96342.73772204808,7.2397,7.2431,7.233,7.233,96342.7377
2009-06-03 13:45:00,21.52,21.54,21.5,21.51,153187.04284221525,7.233,7.2397,7.2263,7.2296,153187.0428
2009-06-03 13:50:00,21.51,21.53,21.5,21.51,97178.68338557992,7.2296,7.2363,7.2263,7.2296,97178.6834
2009-06-03 13:55:00,21.5,21.53,21.5,21.53,238662.486938349,7.2263,7.2363,7.2263,7.2363,238662.4869
2009-06-03 14:00:00,21.53,21.53,21.5,21.51,164890.28213166143,7.2363,7.2363,7.2263,7.2296,164890.2821
2009-06-03 14:05:00,21.5,21.51,21.48,21.48,167189.13270637408,7.2263,7.2296,7.2195,7.2195,167189.1327
2009-06-03 14:10:00,21.48,21.48,21.46,21.47,126227.79519331244,7.2195,7.2195,7.2128,7.2162,126227.7952
2009-06-03 14:15:00,21.47,21.49,21.46,21.49,96760.710553814,7.2162,7.2229,7.2128,7.2229,96760.7106
2009-06-03 14:20:00,21.49,21.5,21.47,21.47,101149.42528735632,7.2229,7.2263,7.2162,7.2162,101149.4253
2009-06-03 14:25:00,21.47,21.48,21.45,21.45,83176.5935214211,7.2162,7.2195,7.2095,7.2095,83176.5935
2009-06-03 14:30:00,21.45,21.45,21.44,21.44,87565.30825496343,7.2095,7.2095,7.2061,7.2061,87565.3083
2009-06-03 14:35:00,21.44,21.48,21.44,21.48,166144.20062695924,7.2061,7.2195,7.2061,7.2195,166144.2006
2009-06-03 14:40:00,21.47,21.49,21.46,21.46,85684.43051201671,7.2162,7.2229,7.2128,7.2128,85684.4305
2009-06-03 14:45:00,21.46,21.46,21.44,21.45,197074.19017763843,7.2128,7.2128,7.2061,7.2095,197074.1902
2009-06-03 14:50:00,21.45,21.46,21.44,21.44,89655.1724137931,7.2095,7.2128,7.2061,7.2061,89655.1724
2009-06-03 14:55:00,21.44,21.48,21.44,21.46,221734.58725182863,7.2061,7.2195,7.2061,7.2128,221734.5873
2009-06-03 15:00:00,21.46,21.49,21.46,21.49,176593.5214211076,7.2128,7.2229,7.2128,7.2229,176593.5214
2009-06-03 15:05:00,21.49,21.52,21.49,21.5,239080.4597701149,7.2229,7.233,7.2229,7.2263,239080.4598
2009-06-03 15:10:00,21.5,21.51,21.44,21.44,247021.9435736677,7.2263,7.2296,7.2061,7.2061,247021.9436
2009-06-03 15:15:00,21.44,21.48,21.44,21.48,190386.6248693835,7.2061,7.2195,7.2061,7.2195,190386.6249
2009-06-03 15:20:00,21.48,21.49,21.48,21.48,105956.11285266458,7.2195,7.2229,7.2195,7.2195,105956.1129
2009-06-03 15:25:00,21.48,21.49,21.46,21.47,151933.12434691744,7.2195,7.2229,7.2128,7.2162,151933.1243
2009-06-03 15:30:00,21.47,21.47,21.46,21.47,226541.27481713687,7.2162,7.2162,7.2128,7.2162,226541.2748
2009-06-03 15:35:00,21.47,21.48,21.45,21.48,162800.41797283175,7.2162,7.2195,7.2095,7.2195,162800.418
2009-06-03 15:40:00,21.48,21.5,21.47,21.48,213166.14420062696,7.2195,7.2263,7.2162,7.2195,213166.1442
2009-06-03 15:45:00,21.48,21.52,21.47,21.5,284848.48484848486,7.2195,7.233,7.2162,7.2263,284848.4848
2009-06-03 15:50:00,21.5,21.52,21.5,21.51,292163.0094043887,7.2263,7.233,7.2263,7.2296,292163.0094
2009-06-03 15:55:00,21.51,21.6,21.5,21.6,789341.6927899686,7.2296,7.2599,7.2263,7.2599,789341.6928
2009-06-04 09:30:00,21.62,21.68,21.43,21.45,346708.46394984325,7.2666,7.2868,7.2027,7.2095,346708.4639
2009-06-04 09:35:00,21.45,21.5,21.42,21.48,214002.08986415883,7.2095,7.2263,7.1994,7.2195,214002.0899
2009-06-04 09:40:00,21.48,21.49,21.45,21.49,93416.92789968652,7.2195,7.2229,7.2095,7.2229,93416.9279
2009-06-04 09:45:00,21.48,21.49,21.45,21.45,146499.47753396028,7.2195,7.2229,7.2095,7.2095,146499.4775
2009-06-04 09:50:00,21.46,21.46,21.37,21.38,263113.8975966562,7.2128,7.2128,7.1826,7.1859,263113.8976
2009-06-04 09:55:00,21.37,21.38,21.32,21.32,199164.0543364681,7.1826,7.1859,7.1658,7.1658,199164.0543
2009-06-04 10:00:00,21.32,21.33,21.26,21.29,479623.8244514106,7.1658,7.1691,7.1456,7.1557,479623.8245
2009-06-04 10:05:00,21.29,21.29,21.22,21.25,309717.868338558,7.1557,7.1557,7.1321,7.1422,309717.8683
2009-06-04 10:10:00,21.25,21.27,21.24,21.24,164890.28213166143,7.1422,7.149,7.1389,7.1389,164890.2821
2009-06-04 10:15:00,21.24,21.3,21.23,21.27,209195.40229885056,7.1389,7.159,7.1355,7.149,209195.4023
2009-06-04 10:20:00,21.27,21.39,21.27,21.37,393521.421107628,7.149,7.1893,7.149,7.1826,393521.4211
2009-06-04 10:25:00,21.37,21.37,21.33,21.34,462277.95193312434,7.1826,7.1826,7.1691,7.1725,462277.9519
2009-06-04 10:30:00,21.34,21.37,21.29,21.29,255590.38662486937,7.1725,7.1826,7.1557,7.1557,255590.3866
2009-06-04 10:35:00,21.3,21.34,21.29,21.33,237408.5684430512,7.159,7.1725,7.1557,7.1691,237408.5684
2009-06-04 10:40:00,21.32,21.34,21.31,21.32,83594.56635318704,7.1658,7.1725,7.1624,7.1658,83594.5664
2009-06-04 10:45:00,21.32,21.35,21.32,21.34,159456.63531870427,7.1658,7.1758,7.1658,7.1725,159456.6353
2009-06-04 10:50:00,21.35,21.35,21.32,21.34,184535.0052246604,7.1758,7.1758,7.1658,7.1725,184535.0052
2009-06-04 10:55:00,21.34,21.38,21.31,21.37,232810.8672936259,7.1725,7.1859,7.1624,7.1826,232810.8673
2009-06-04 11:00:00,21.36,21.37,21.31,21.31,118077.32497387668,7.1792,7.1826,7.1624,7.1624,118077.325
2009-06-04 11:05:00,21.31,21.31,21.26,21.27,196238.24451410657,7.1624,7.1624,7.1456,7.149,196238.2445
2009-06-04 11:10:00,21.27,21.33,21.27,21.32,169905.95611285267,7.149,7.1691,7.149,7.1658,169905.9561
2009-06-04 11:15:00,21.32,21.38,21.32,21.35,119958.2027168234,7.1658,7.1859,7.1658,7.1758,119958.2027
2009-06-04 11:20:00,21.35,21.37,21.33,21.34,216300.94043887148,7.1758,7.1826,7.1691,7.1725,216300.9404
2009-06-04 11:25:00,21.34,21.35,21.32,21.34,175966.56217345872,7.1725,7.1758,7.1658,7.1725,175966.5622
2009-06-04 11:30:00,21.35,21.35,21.27,21.29,168025.07836990594,7.1758,7.1758,7.149,7.1557,168025.0784
2009-06-04 11:35:00,21.29,21.32,21.28,21.29,135423.19749216302,7.1557,7.1658,7.1523,7.1557,135423.1975
2009-06-04 11:40:00,21.29,21.31,21.28,21.3,219226.750261233,7.1557,7.1624,7.1523,7.159,219226.7503
2009-06-04 11:45:00,21.3,21.3,21.28,21.28,185997.9101358412,7.159,7.159,7.1523,7.1523,185997.9101
2009-06-04 11:50:00,21.28,21.29,21.27,21.29,109090.90909090907,7.1523,7.1557,7.149,7.1557,109090.9091
2009-06-04 11:55:00,21.29,21.29,21.26,21.27,105538.14002089865,7.1557,7.1557,7.1456,7.149,105538.14
2009-06-04 12:00:00,21.27,21.29,21.25,21.25,190177.6384535005,7.149,7.1557,7.1422,7.1422,190177.6385
2009-06-04 12:05:00,21.25,21.27,21.24,21.26,126227.79519331244,7.1422,7.149,7.1389,7.1456,126227.7952
2009-06-04 12:10:00,21.26,21.26,21.23,21.24,86311.38975966562,7.1456,7.1456,7.1355,7.1389,86311.3898
2009-06-04 12:15:00,21.24,21.27,21.24,21.26,96342.73772204808,7.1389,7.149,7.1389,7.1456,96342.7377
2009-06-04 12:20:00,21.27,21.31,21.27,21.29,58307.21003134796,7.149,7.1624,7.149,7.1557,58307.21
2009-06-04 12:25:00,21.3,21.31,21.28,21.29,90073.14524555903,7.159,7.1624,7.1523,7.1557,90073.1452
2009-06-04 12:30:00,21.29,21.32,21.28,21.31,60397.07419017764,7.1557,7.1658,7.1523,7.1624,60397.0742
2009-06-04 12:35:00,21.31,21.34,21.31,21.34,64576.80250783699,7.1624,7.1725,7.1624,7.1725,64576.8025
2009-06-04 12:40:00,21.34,21.36,21.34,21.35,100940.43887147336,7.1725,7.1792,7.1725,7.1758,100940.4389
2009-06-04 12:45:00,21.35,21.36,21.32,21.32,96969.69696969696,7.1758,7.1792,7.1658,7.1658,96969.697
2009-06-04 12:50:00,21.33,21.33,21.32,21.33,52664.57680250784,7.1691,7.1691,7.1658,7.1691,52664.5768
2009-06-04 12:55:00,21.33,21.33,21.31,21.32,111389.75966562174,7.1691,7.1691,7.1624,7.1658,111389.7597
2009-06-04 13:00:00,21.32,21.33,21.31,21.33,155485.8934169279,7.1658,7.1691,7.1624,7.1691,155485.8934
2009-06-04 13:05:00,21.33,21.33,21.29,21.31,157157.78474399162,7.1691,7.1691,7.1557,7.1624,157157.7847
2009-06-04 13:10:00,21.31,21.32,21.3,21.31,100313.47962382445,7.1624,7.1658,7.159,7.1624,100313.4796
2009-06-04 13:15:00,21.31,21.31,21.29,21.31,138557.99373040753,7.1624,7.1624,7.1557,7.1624,138557.9937
2009-06-04 13:20:00,21.31,21.31,21.3,21.31,122675.02612330198,7.1624,7.1624,7.159,7.1624,122675.0261
2009-06-04 13:25:00,21.31,21.31,21.29,21.31,249947.7533960293,7.1624,7.1624,7.1557,7.1624,249947.7534
2009-06-04 13:30:00,21.31,21.35,21.31,21.34,256426.3322884013,7.1624,7.1758,7.1624,7.1725,256426.3323
2009-06-04 13:35:00,21.34,21.34,21.31,21.34,92789.9686520376,7.1725,7.1725,7.1624,7.1725,92789.9687
2009-06-04 13:40:00,21.33,21.35,21.32,21.32,100104.49320794149,7.1691,7.1758,7.1658,7.1658,100104.4932
2009-06-04 13:45:00,21.32,21.37,21.32,21.36,113270.63740856844,7.1658,7.1826,7.1658,7.1792,113270.6374
2009-06-04 13:50:00,21.36,21.36,21.34,21.36,150261.2330198537,7.1792,7.1792,7.1725,7.1792,150261.233
2009-06-04 13:55:00,21.36,21.38,21.36,21.37,106374.08568443052,7.1792,7.1859,7.1792,7.1826,106374.0857
2009-06-04 14:00:00,21.37,21.38,21.36,21.37,136259.14315569488,7.1826,7.1859,7.1792,7.1826,136259.1432
2009-06-04 14:05:00,21.37,21.4,21.37,21.39,113897.59665621734,7.1826,7.1926,7.1826,7.1893,113897.5967
2009-06-04 14:10:00,21.39,21.4,21.37,21.37,288610.24033437826,7.1893,7.1926,7.1826,7.1826,288610.2403
2009-06-04 14:15:00,21.37,21.39,21.37,21.39,133960.29258098223,7.1826,7.1893,7.1826,7.1893,133960.2926
2009-06-04 14:20:00,21.39,21.42,21.38,21.42,571995.8202716823,7.1893,7.1994,7.1859,7.1994,571995.8203
2009-06-04 14:25:00,21.42,21.44,21.39,21.41,331243.46917450364,7.1994,7.2061,7.1893,7.196,331243.4692
2009-06-04 14:30:00,21.41,21.43,21.39,21.39,227377.2204806688,7.196,7.2027,7.1893,7.1893,227377.2205
2009-06-04 14:35:00,21.39,21.43,21.38,21.4,238244.51410658305,7.1893,7.2027,7.1859,7.1926,238244.5141
2009-06-04 14:40:00,21.4,21.42,21.37,21.41,210031.3479623824,7.1926,7.1994,7.1826,7.196,210031.348
2009-06-04 14:45:00,21.4,21.41,21.36,21.38,153187.04284221525,7.1926,7.196,7.1792,7.1859,153187.0428
2009-06-04 14:50:00,21.38,21.4,21.35,21.36,204806.68756530824,7.1859,7.1926,7.1758,7.1792,204806.6876
2009-06-04 14:55:00,21.36,21.4,21.34,21.38,157993.73040752352,7.1792,7.1926,7.1725,7.1859,157993.7304
2009-06-04 15:00:00,21.38,21.41,21.36,21.37,222988.5057471264,7.1859,7.196,7.1792,7.1826,222988.5057
2009-06-04 15:05:00,21.36,21.37,21.34,21.36,129153.60501567398,7.1792,7.1826,7.1725,7.1792,129153.605
2009-06-04 15:10:00,21.36,21.38,21.34,21.36,122048.06687565308,7.1792,7.1859,7.1725,7.1792,122048.0669
2009-06-04 15:15:00,21.36,21.37,21.34,21.37,137513.0616509927,7.1792,7.1826,7.1725,7.1826,137513.0617
2009-06-04 15:20:00,21.37,21.37,21.35,21.36,215673.98119122256,7.1826,7.1826,7.1758,7.1792,215673.9812
2009-06-04 15:25:00,21.36,21.38,21.36,21.37,169278.99686520375,7.1792,7.1859,7.1792,7.1826,169278.9969
2009-06-04 15:30:00,21.37,21.38,21.35,21.37,261859.9791013584,7.1826,7.1859,7.1758,7.1826,261859.9791
2009-06-04 15:35:00,21.37,21.4,21.36,21.38,243469.17450365727,7.1826,7.1926,7.1792,7.1859,243469.1745
2009-06-04 15:40:00,21.38,21.4,21.34,21.37,331452.45559038664,7.1859,7.1926,7.1725,7.1826,331452.4556
2009-06-04 15:45:00,21.37,21.4,21.36,21.39,230721.00313479625,7.1826,7.1926,7.1792,7.1893,230721.0031
2009-06-04 15:50:00,21.39,21.41,21.37,21.39,393312.434691745,7.1893,7.196,7.1826,7.1893,393312.4347
2009-06-04 15:55:00,21.39,21.43,21.39,21.41,867084.6394984325,7.1893,7.2027,7.1893,7.196,867084.6395
2009-06-05 09:30:00,21.49,21.63,21.45,21.59,293625.9143155695,7.2229,7.2699,7.2095,7.2565,293625.9143
2009-06-05 09:35:00,21.59,21.6,21.46,21.59,401044.9320794149,7.2565,7.2599,7.2128,7.2565,401044.9321
2009-06-05 09:40:00,21.58,21.66,21.53,21.58,357366.7711598746,7.2531,7.28,7.2363,7.2531,357366.7712
2009-06-05 09:45:00,21.58,21.59,21.46,21.57,466875.6530825496,7.2531,7.2565,7.2128,7.2498,466875.6531
2009-06-05 09:50:00,21.57,21.59,21.5,21.5,267084.6394984326,7.2498,7.2565,7.2263,7.2263,267084.6395
2009-06-05 09:55:00,21.5,21.51,21.46,21.49,456217.3458725183,7.2263,7.2296,7.2128,7.2229,456217.3459
2009-06-05 10:00:00,21.49,21.49,21.46,21.47,1302612.330198537,7.2229,7.2229,7.2128,7.2162,1302612.3302
2009-06-05 10:05:00,21.46,21.48,21.29,21.31,482549.6342737722,7.2128,7.2195,7.1557,7.1624,482549.6343
2009-06-05 10:10:00,21.31,21.31,21.25,21.27,228631.1389759665,7.1624,7.1624,7.1422,7.149,228631.139
2009-06-05 10:15:00,21.28,21.31,21.25,21.28,260188.08777429463,7.1523,7.1624,7.1422,7.1523,260188.0878
2009-06-05 10:20:00,21.28,21.31,21.27,21.3,382863.1138975967,7.1523,7.1624,7.149,7.159,382863.1139
2009-06-05 10:25:00,21.3,21.3,21.24,21.25,228004.1797283177,7.159,7.159,7.1389,7.1422,228004.1797
2009-06-05 10:30:00,21.25,21.26,21.22,21.24,198955.0679205852,7.1422,7.1456,7.1321,7.1389,198955.0679
2009-06-05 10:35:00,21.25,21.28,21.22,21.25,134378.26541274818,7.1422,7.1523,7.1321,7.1422,134378.2654
2009-06-05 10:40:00,21.25,21.3,21.23,21.26,162591.43155694878,7.1422,7.159,7.1355,7.1456,162591.4316
2009-06-05 10:45:00,21.25,21.32,21.25,21.27,164263.32288401254,7.1422,7.1658,7.1422,7.149,164263.3229
2009-06-05 10:50:00,21.27,21.31,21.27,21.28,186624.8693834901,7.149,7.1624,7.149,7.1523,186624.8694
2009-06-05 10:55:00,21.27,21.34,21.27,21.34,129780.56426332289,7.149,7.1725,7.149,7.1725,129780.5643
2009-06-05 11:00:00,21.34,21.4,21.33,21.39,110971.7868338558,7.1725,7.1926,7.1691,7.1893,110971.7868
2009-06-05 11:05:00,21.39,21.47,21.36,21.46,156530.82549634273,7.1893,7.2162,7.1792,7.2128,156530.8255
2009-06-05 11:10:00,21.46,21.47,21.44,21.46,132915.3605015674,7.2128,7.2162,7.2061,7.2128,132915.3605
2009-06-05 11:15:00,21.46,21.5,21.46,21.49,101985.3709508882,7.2128,7.2263,7.2128,7.2229,101985.371
2009-06-05 11:20:00,21.49,21.5,21.46,21.49,137095.08881922674,7.2229,7.2263,7.2128,7.2229,137095.0888
2009-06-05 11:25:00,21.49,21.5,21.46,21.46,142110.76280041796,7.2229,7.2263,7.2128,7.2128,142110.7628
2009-06-05 11:30:00,21.46,21.46,21.4,21.41,118495.29780564264,7.2128,7.2128,7.1926,7.196,118495.2978
2009-06-05 11:35:00,21.42,21.45,21.42,21.44,90073.14524555903,7.1994,7.2095,7.1994,7.2061,90073.1452
2009-06-05 11:40:00,21.44,21.46,21.42,21.45,138557.99373040753,7.2061,7.2128,7.1994,7.2095,138557.9937
2009-06-05 11:45:00,21.45,21.47,21.42,21.44,82131.66144200627,7.2095,7.2162,7.1994,7.2061,82131.6614
2009-06-05 11:50:00,21.44,21.49,21.43,21.48,76071.0553814002,7.2061,7.2229,7.2027,7.2195,76071.0554
2009-06-05 11:55:00,21.48,21.5,21.47,21.48,93207.94148380354,7.2195,7.2263,7.2162,7.2195,93207.9415
2009-06-05 12:00:00,21.48,21.5,21.47,21.48,99686.52037617554,7.2195,7.2263,7.2162,7.2195,99686.5204
2009-06-05 12:05:00,21.48,21.52,21.48,21.52,137931.0344827586,7.2195,7.233,7.2195,7.233,137931.0345
2009-06-05 12:10:00,21.52,21.52,21.51,21.51,117241.37931034484,7.233,7.233,7.2296,7.2296,117241.3793
2009-06-05 12:15:00,21.51,21.55,21.51,21.53,121839.0804597701,7.2296,7.2431,7.2296,7.2363,121839.0805
2009-06-05 12:20:00,21.53,21.57,21.51,21.56,121630.09404388716,7.2363,7.2498,7.2296,7.2464,121630.094
2009-06-05 12:25:00,21.56,21.59,21.54,21.54,112852.6645768025,7.2464,7.2565,7.2397,7.2397,112852.6646
2009-06-05 12:30:00,21.54,21.56,21.51,21.55,59979.1013584117,7.2397,7.2464,7.2296,7.2431,59979.1014
2009-06-05 12:35:00,21.54,21.56,21.54,21.56,64576.80250783699,7.2397,7.2464,7.2397,7.2464,64576.8025
2009-06-05 12:40:00,21.56,21.56,21.53,21.54,85893.41692789969,7.2464,7.2464,7.2363,7.2397,85893.4169
2009-06-05 12:45:00,21.54,21.56,21.53,21.55,127272.72727272726,7.2397,7.2464,7.2363,7.2431,127272.7273
2009-06-05 12:50:00,21.55,21.56,21.54,21.55,143782.6541274817,7.2431,7.2464,7.2397,7.2431,143782.6541
2009-06-05 12:55:00,21.55,21.55,21.53,21.54,118286.31138975966,7.2431,7.2431,7.2363,7.2397,118286.3114
2009-06-05 13:00:00,21.54,21.55,21.53,21.55,49738.76698014629,7.2397,7.2431,7.2363,7.2431,49738.767
2009-06-05 13:05:00,21.54,21.55,21.53,21.53,92998.9550679206,7.2397,7.2431,7.2363,7.2363,92998.9551
2009-06-05 13:10:00,21.53,21.55,21.51,21.54,191431.5569487984,7.2363,7.2431,7.2296,7.2397,191431.5569
2009-06-05 13:15:00,21.54,21.55,21.53,21.54,103239.289446186,7.2397,7.2431,7.2363,7.2397,103239.2894
2009-06-05 13:20:00,21.54,21.55,21.53,21.54,90073.14524555903,7.2397,7.2431,7.2363,7.2397,90073.1452
2009-06-05 13:25:00,21.54,21.55,21.53,21.54,48066.87565308255,7.2397,7.2431,7.2363,7.2397,48066.8757
2009-06-05 13:30:00,21.53,21.54,21.53,21.54,35945.66353187043,7.2363,7.2397,7.2363,7.2397,35945.6635
2009-06-05 13:35:00,21.54,21.54,21.53,21.54,66875.65308254963,7.2397,7.2397,7.2363,7.2397,66875.6531
2009-06-05 13:40:00,21.54,21.55,21.53,21.54,88401.25391849529,7.2397,7.2431,7.2363,7.2397,88401.2539
2009-06-05 13:45:00,21.54,21.54,21.53,21.54,43678.16091954023,7.2397,7.2397,7.2363,7.2397,43678.1609
2009-06-05 13:50:00,21.54,21.54,21.53,21.53,33019.85370950888,7.2397,7.2397,7.2363,7.2363,33019.8537
2009-06-05 13:55:00,21.53,21.55,21.5,21.52,224033.43782654128,7.2363,7.2431,7.2263,7.233,224033.4378
2009-06-05 14:00:00,21.52,21.53,21.48,21.48,111389.75966562174,7.233,7.2363,7.2195,7.2195,111389.7597
2009-06-05 14:05:00,21.48,21.48,21.44,21.46,123301.98537095088,7.2195,7.2195,7.2061,7.2128,123301.9854
2009-06-05 14:10:00,21.46,21.48,21.45,21.47,74399.16405433646,7.2128,7.2195,7.2095,7.2162,74399.1641
2009-06-05 14:15:00,21.47,21.48,21.45,21.46,143782.6541274817,7.2162,7.2195,7.2095,7.2128,143782.6541
2009-06-05 14:20:00,21.46,21.48,21.43,21.48,135841.17032392893,7.2128,7.2195,7.2027,7.2195,135841.1703
2009-06-05 14:25:00,21.47,21.48,21.46,21.46,77742.94670846395,7.2162,7.2195,7.2128,7.2128,77742.9467
2009-06-05 14:30:00,21.46,21.48,21.43,21.43,173458.7251828631,7.2128,7.2195,7.2027,7.2027,173458.7252
2009-06-05 14:35:00,21.43,21.46,21.42,21.45,223615.4649947753,7.2027,7.2128,7.1994,7.2095,223615.465
2009-06-05 14:40:00,21.45,21.45,21.41,21.44,98850.57471264368,7.2095,7.2095,7.196,7.2061,98850.5747
2009-06-05 14:45:00,21.44,21.45,21.43,21.45,84012.53918495297,7.2061,7.2095,7.2027,7.2095,84012.5392
2009-06-05 14:50:00,21.45,21.45,21.43,21.45,95715.77847439917,7.2095,7.2095,7.2027,7.2095,95715.7785
2009-06-05 14:55:00,21.45,21.46,21.44,21.45,214211.0762800418,7.2095,7.2128,7.2061,7.2095,214211.0763
2009-06-05 15:00:00,21.44,21.46,21.44,21.46,157784.74399164054,7.2061,7.2128,7.2061,7.2128,157784.744
2009-06-05 15:05:00,21.47,21.48,21.45,21.47,130198.53709508882,7.2162,7.2195,7.2095,7.2162,130198.5371
2009-06-05 15:10:00,21.47,21.48,21.46,21.48,80250.78369905955,7.2162,7.2195,7.2128,7.2195,80250.7837
2009-06-05 15:15:00,21.48,21.5,21.48,21.5,102403.34378265412,7.2195,7.2263,7.2195,7.2263,102403.3438
2009-06-05 15:20:00,21.5,21.5,21.47,21.49,133124.34691745037,7.2263,7.2263,7.2162,7.2229,133124.3469
2009-06-05 15:25:00,21.49,21.5,21.45,21.46,111807.73249738768,7.2229,7.2263,7.2095,7.2128,111807.7325
2009-06-05 15:30:00,21.46,21.49,21.45,21.48,68756.53082549635,7.2128,7.2229,7.2095,7.2195,68756.5308
2009-06-05 15:35:00,21.48,21.52,21.48,21.52,137722.04806687564,7.2195,7.233,7.2195,7.233,137722.0481
2009-06-05 15:40:00,21.52,21.53,21.47,21.48,242424.2424242424,7.233,7.2363,7.2162,7.2195,242424.2424
2009-06-05 15:45:00,21.48,21.53,21.48,21.48,331870.42842215253,7.2195,7.2363,7.2195,7.2195,331870.4284
2009-06-05 15:50:00,21.48,21.51,21.46,21.48,245350.052246604,7.2195,7.2296,7.2128,7.2195,245350.0522
2009-06-05 15:55:00,21.48,21.54,21.48,21.52,430721.0031347962,7.2195,7.2397,7.2195,7.233,430721.0031
2009-06-08 09:30:00,21.37,21.39,21.3,21.3,240125.39184952973,7.1826,7.1893,7.159,7.159,240125.3918
2009-06-08 09:35:00,21.31,21.37,21.31,21.36,219853.7095088819,7.1624,7.1826,7.1624,7.1792,219853.7095
2009-06-08 09:40:00,21.36,21.44,21.35,21.41,174294.670846395,7.1792,7.2061,7.1758,7.196,174294.6708
2009-06-08 09:45:00,21.41,21.42,21.33,21.36,154649.94775339603,7.196,7.1994,7.1691,7.1792,154649.9478
2009-06-08 09:50:00,21.36,21.38,21.32,21.38,113897.59665621734,7.1792,7.1859,7.1658,7.1859,113897.5967
2009-06-08 09:55:00,21.38,21.38,21.34,21.36,164263.32288401254,7.1859,7.1859,7.1725,7.1792,164263.3229
2009-06-08 10:00:00,21.36,21.38,21.34,21.38,165099.2685475444,7.1792,7.1859,7.1725,7.1859,165099.2685
2009-06-08 10:05:00,21.37,21.37,21.34,21.34,141692.78996865204,7.1826,7.1826,7.1725,7.1725,141692.79
2009-06-08 10:10:00,21.34,21.37,21.27,21.28,240334.3782654128,7.1725,7.1826,7.149,7.1523,240334.3783
2009-06-08 10:15:00,21.27,21.28,21.26,21.27,148798.32810867293,7.149,7.1523,7.1456,7.149,148798.3281
2009-06-08 10:20:00,21.27,21.31,21.27,21.3,181191.2225705329,7.149,7.1624,7.149,7.159,181191.2226
2009-06-08 10:25:00,21.3,21.3,21.27,21.28,93207.94148380354,7.159,7.159,7.149,7.1523,93207.9415
2009-06-08 10:30:00,21.28,21.28,21.27,21.27,148380.355276907,7.1523,7.1523,7.149,7.149,148380.3553
2009-06-08 10:35:00,21.27,21.29,21.25,21.29,172622.77951933123,7.149,7.1557,7.1422,7.1557,172622.7795
2009-06-08 10:40:00,21.29,21.33,21.27,21.32,138766.98014629047,7.1557,7.1691,7.149,7.1658,138766.9801
2009-06-08 10:45:00,21.32,21.37,21.32,21.34,346290.4911180773,7.1658,7.1826,7.1658,7.1725,346290.4911
2009-06-08 10:50:00,21.35,21.35,21.31,21.35,220480.6687565308,7.1758,7.1758,7.1624,7.1758,220480.6688
2009-06-08 10:55:00,21.35,21.39,21.35,21.37,139811.91222570534,7.1758,7.1893,7.1758,7.1826,139811.9122
2009-06-08 11:00:00,21.37,21.42,21.37,21.41,189132.70637408568,7.1826,7.1994,7.1826,7.196,189132.7064
2009-06-08 11:05:00,21.42,21.48,21.41,21.48,254127.4817136886,7.1994,7.2195,7.196,7.2195,254127.4817
2009-06-08 11:10:00,21.48,21.49,21.45,21.46,112852.6645768025,7.2195,7.2229,7.2095,7.2128,112852.6646
2009-06-08 11:15:00,21.46,21.46,21.43,21.44,201044.93207941484,7.2128,7.2128,7.2027,7.2061,201044.9321
2009-06-08 11:20:00,21.43,21.44,21.39,21.4,172831.7659352142,7.2027,7.2061,7.1893,7.1926,172831.7659
2009-06-08 11:25:00,21.4,21.4,21.37,21.38,102821.31661442008,7.1926,7.1926,7.1826,7.1859,102821.3166
2009-06-08 11:30:00,21.38,21.39,21.37,21.37,92371.99582027168,7.1859,7.1893,7.1826,7.1826,92371.9958
2009-06-08 11:35:00,21.37,21.37,21.32,21.34,113479.6238244514,7.1826,7.1826,7.1658,7.1725,113479.6238
2009-06-08 11:40:00,21.34,21.34,21.29,21.33,127272.72727272726,7.1725,7.1725,7.1557,7.1691,127272.7273
2009-06-08 11:45:00,21.33,21.35,21.33,21.35,69592.47648902821,7.1691,7.1758,7.1691,7.1758,69592.4765
2009-06-08 11:50:00,21.34,21.37,21.34,21.35,104702.19435736677,7.1725,7.1826,7.1725,7.1758,104702.1944
2009-06-08 11:55:00,21.35,21.36,21.3,21.3,131661.4420062696,7.1758,7.1792,7.159,7.159,131661.442
2009-06-08 12:00:00,21.3,21.31,21.25,21.25,103448.27586206896,7.159,7.1624,7.1422,7.1422,103448.2759
2009-06-08 12:05:00,21.25,21.26,21.23,21.26,129362.59143155694,7.1422,7.1456,7.1355,7.1456,129362.5914
2009-06-08 12:10:00,21.26,21.27,21.24,21.24,69801.46290491118,7.1456,7.149,7.1389,7.1389,69801.4629
2009-06-08 12:15:00,21.24,21.24,21.22,21.23,159874.60815047022,7.1389,7.1389,7.1321,7.1355,159874.6082
2009-06-08 12:20:00,21.23,21.23,21.18,21.19,107836.99059561128,7.1355,7.1355,7.1187,7.1221,107836.9906
2009-06-08 12:25:00,21.2,21.21,21.19,21.21,47648.90282131661,7.1254,7.1288,7.1221,7.1288,47648.9028
2009-06-08 12:30:00,21.21,21.22,21.2,21.2,126227.79519331244,7.1288,7.1321,7.1254,7.1254,126227.7952
2009-06-08 12:35:00,21.2,21.22,21.2,21.22,78369.90595611285,7.1254,7.1321,7.1254,7.1321,78369.906
2009-06-08 12:40:00,21.22,21.25,21.22,21.25,80877.74294670846,7.1321,7.1422,7.1321,7.1422,80877.7429
2009-06-08 12:45:00,21.25,21.25,21.24,21.25,72100.31347962382,7.1422,7.1422,7.1389,7.1422,72100.3135
2009-06-08 12:50:00,21.25,21.26,21.23,21.25,95924.76489028212,7.1422,7.1456,7.1355,7.1422,95924.7649
2009-06-08 12:55:00,21.24,21.31,21.24,21.25,87147.3354231975,7.1389,7.1624,7.1389,7.1422,87147.3354
2009-06-08 13:00:00,21.25,21.26,21.25,21.25,52873.5632183908,7.1422,7.1456,7.1422,7.1422,52873.5632
2009-06-08 13:05:00,21.25,21.26,21.25,21.25,42842.21525600836,7.1422,7.1456,7.1422,7.1422,42842.2153
2009-06-08 13:10:00,21.25,21.25,21.22,21.24,78160.91954022988,7.1422,7.1422,7.1321,7.1389,78160.9195
2009-06-08 13:15:00,21.24,21.26,21.22,21.23,93834.90073145244,7.1389,7.1456,7.1321,7.1355,93834.9007
2009-06-08 13:20:00,21.23,21.23,21.22,21.23,78160.91954022988,7.1355,7.1355,7.1321,7.1355,78160.9195
2009-06-08 13:25:00,21.23,21.23,21.21,21.21,84430.51201671892,7.1355,7.1355,7.1288,7.1288,84430.512
2009-06-08 13:30:00,21.21,21.23,21.21,21.22,62068.96551724138,7.1288,7.1355,7.1288,7.1321,62068.9655
2009-06-08 13:35:00,21.22,21.23,21.22,21.23,56844.305120167184,7.1321,7.1355,7.1321,7.1355,56844.3051
2009-06-08 13:40:00,21.23,21.23,21.22,21.22,64158.82967607105,7.1355,7.1355,7.1321,7.1321,64158.8297
2009-06-08 13:45:00,21.23,21.24,21.22,21.24,118704.2842215256,7.1355,7.1389,7.1321,7.1389,118704.2842
2009-06-08 13:50:00,21.24,21.26,21.24,21.26,74190.1776384535,7.1389,7.1456,7.1389,7.1456,74190.1776
2009-06-08 13:55:00,21.26,21.26,21.24,21.25,61442.00626959247,7.1456,7.1456,7.1389,7.1422,61442.0063
2009-06-08 14:00:00,21.25,21.26,21.24,21.25,52037.61755485893,7.1422,7.1456,7.1389,7.1422,52037.6176
2009-06-08 14:05:00,21.25,21.25,21.25,21.25,64367.81609195402,7.1422,7.1422,7.1422,7.1422,64367.8161
2009-06-08 14:10:00,21.25,21.27,21.25,21.26,65621.73458725182,7.1422,7.149,7.1422,7.1456,65621.7346
2009-06-08 14:15:00,21.27,21.27,21.23,21.24,74190.1776384535,7.149,7.149,7.1355,7.1389,74190.1776
2009-06-08 14:20:00,21.24,21.25,21.22,21.25,129362.59143155694,7.1389,7.1422,7.1321,7.1422,129362.5914
2009-06-08 14:25:00,21.25,21.25,21.25,21.25,43678.16091954023,7.1422,7.1422,7.1422,7.1422,43678.1609
2009-06-08 14:30:00,21.25,21.29,21.24,21.25,120167.18913270636,7.1422,7.1557,7.1389,7.1422,120167.1891
2009-06-08 14:35:00,21.24,21.24,21.23,21.24,54963.42737722048,7.1389,7.1389,7.1355,7.1389,54963.4274
2009-06-08 14:40:00,21.23,21.24,21.21,21.21,89028.2131661442,7.1355,7.1389,7.1288,7.1288,89028.2132
2009-06-08 14:45:00,21.21,21.22,21.2,21.21,81922.6750261233,7.1288,7.1321,7.1254,7.1288,81922.675
2009-06-08 14:50:00,21.21,21.22,21.2,21.2,103448.27586206896,7.1288,7.1321,7.1254,7.1254,103448.2759
2009-06-08 14:55:00,21.2,21.23,21.2,21.22,78160.91954022988,7.1254,7.1355,7.1254,7.1321,78160.9195
2009-06-08 15:00:00,21.23,21.25,21.22,21.24,109508.88192267502,7.1355,7.1422,7.1321,7.1389,109508.8819
2009-06-08 15:05:00,21.24,21.25,21.23,21.25,72309.29989550679,7.1389,7.1422,7.1355,7.1422,72309.2999
2009-06-08 15:10:00,21.25,21.26,21.23,21.24,106792.05851619644,7.1422,7.1456,7.1355,7.1389,106792.0585
2009-06-08 15:15:00,21.25,21.32,21.24,21.31,136886.10240334377,7.1422,7.1658,7.1389,7.1624,136886.1024
2009-06-08 15:20:00,21.31,21.46,21.3,21.43,396865.2037617555,7.1624,7.2128,7.159,7.2027,396865.2038
2009-06-08 15:25:00,21.43,21.44,21.4,21.41,225705.329153605,7.2027,7.2061,7.1926,7.196,225705.3292
2009-06-08 15:30:00,21.41,21.53,21.41,21.49,391431.5569487983,7.196,7.2363,7.196,7.2229,391431.5569
2009-06-08 15:35:00,21.5,21.56,21.48,21.5,471055.381400209,7.2263,7.2464,7.2195,7.2263,471055.3814
2009-06-08 15:40:00,21.5,21.51,21.44,21.45,368443.0512016719,7.2263,7.2296,7.2061,7.2095,368443.0512
2009-06-08 15:45:00,21.45,21.48,21.44,21.45,279832.8108672936,7.2095,7.2195,7.2061,7.2095,279832.8109
2009-06-08 15:50:00,21.46,21.48,21.44,21.46,361755.4858934169,7.2128,7.2195,7.2061,7.2128,361755.4859
2009-06-08 15:55:00,21.46,21.48,21.37,21.4,645141.0658307209,7.2128,7.2195,7.1826,7.1926,645141.0658
2009-06-09 09:30:00,21.49,21.51,21.28,21.3,384743.9916405433,7.2229,7.2296,7.1523,7.159,384743.9916
2009-06-09 09:35:00,21.31,21.4,21.3,21.37,215882.9676071056,7.1624,7.1926,7.159,7.1826,215882.9676
2009-06-09 09:40:00,21.37,21.38,21.3,21.3,202925.8098223616,7.1826,7.1859,7.159,7.159,202925.8098
2009-06-09 09:45:00,21.3,21.35,21.27,21.33,276489.0282131661,7.159,7.1758,7.149,7.1691,276489.0282
2009-06-09 09:50:00,21.33,21.34,21.3,21.34,113897.59665621734,7.1691,7.1725,7.159,7.1725,113897.5967
2009-06-09 09:55:00,21.34,21.34,21.29,21.34,160501.5673981191,7.1725,7.1725,7.1557,7.1725,160501.5674
2009-06-09 10:00:00,21.34,21.35,21.29,21.32,220271.68234064785,7.1725,7.1758,7.1557,7.1658,220271.6823
2009-06-09 10:05:00,21.32,21.37,21.31,21.35,187878.78787878787,7.1658,7.1826,7.1624,7.1758,187878.7879
2009-06-09 10:10:00,21.34,21.34,21.3,21.31,117032.39289446184,7.1725,7.1725,7.159,7.1624,117032.3929
2009-06-09 10:15:00,21.32,21.34,21.29,21.3,109508.88192267502,7.1658,7.1725,7.1557,7.159,109508.8819
2009-06-09 10:20:00,21.3,21.31,21.29,21.29,143782.6541274817,7.159,7.1624,7.1557,7.1557,143782.6541
2009-06-09 10:25:00,21.3,21.34,21.28,21.34,121839.0804597701,7.159,7.1725,7.1523,7.1725,121839.0805
2009-06-09 10:30:00,21.35,21.35,21.33,21.35,79414.83803552769,7.1758,7.1758,7.1691,7.1758,79414.838
2009-06-09 10:35:00,21.34,21.38,21.33,21.36,62277.95193312434,7.1725,7.1859,7.1691,7.1792,62277.9519
2009-06-09 10:40:00,21.36,21.41,21.36,21.37,64367.81609195402,7.1792,7.196,7.1792,7.1826,64367.8161
2009-06-09 10:45:00,21.37,21.39,21.33,21.33,49320.79414838035,7.1826,7.1893,7.1691,7.1691,49320.7941
2009-06-09 10:50:00,21.33,21.35,21.3,21.3,160919.54022988505,7.1691,7.1758,7.159,7.159,160919.5402
2009-06-09 10:55:00,21.3,21.33,21.3,21.32,50992.685475444094,7.159,7.1691,7.159,7.1658,50992.6855
2009-06-09 11:00:00,21.32,21.33,21.29,21.33,102612.33019853708,7.1658,7.1691,7.1557,7.1691,102612.3302
2009-06-09 11:05:00,21.33,21.33,21.32,21.33,63113.89759665621,7.1691,7.1691,7.1658,7.1691,63113.8976
2009-06-09 11:10:00,21.32,21.33,21.31,21.31,34273.772204806686,7.1658,7.1691,7.1624,7.1624,34273.7722
2009-06-09 11:15:00,21.31,21.32,21.3,21.32,111180.77324973876,7.1624,7.1658,7.159,7.1658,111180.7732
2009-06-09 11:20:00,21.32,21.33,21.29,21.3,121839.0804597701,7.1658,7.1691,7.1557,7.159,121839.0805
2009-06-09 11:25:00,21.3,21.33,21.28,21.28,77533.96029258097,7.159,7.1691,7.1523,7.1523,77533.9603
2009-06-09 11:30:00,21.29,21.31,21.28,21.29,83803.55276907001,7.1557,7.1624,7.1523,7.1557,83803.5528
2009-06-09 11:35:00,21.3,21.3,21.27,21.28,89446.18599791013,7.159,7.159,7.149,7.1523,89446.186
2009-06-09 11:40:00,21.28,21.28,21.27,21.28,60606.0606060606,7.1523,7.1523,7.149,7.1523,60606.0606
2009-06-09 11:45:00,21.28,21.29,21.27,21.27,51619.644723093,7.1523,7.1557,7.149,7.149,51619.6447
2009-06-09 11:50:00,21.27,21.27,21.25,21.26,82340.64785788923,7.149,7.149,7.1422,7.1456,82340.6479
2009-06-09 11:55:00,21.26,21.26,21.23,21.25,89864.15882967607,7.1456,7.1456,7.1355,7.1422,89864.1588
2009-06-09 12:00:00,21.25,21.25,21.24,21.25,31347.96238244514,7.1422,7.1422,7.1389,7.1422,31347.9624
2009-06-09 12:05:00,21.25,21.27,21.25,21.27,59979.1013584117,7.1422,7.149,7.1422,7.149,59979.1014
2009-06-09 12:10:00,21.27,21.29,21.27,21.29,72309.29989550679,7.149,7.1557,7.149,7.1557,72309.2999
2009-06-09 12:15:00,21.29,21.3,21.29,21.3,77533.96029258097,7.1557,7.159,7.1557,7.159,77533.9603
2009-06-09 12:20:00,21.3,21.33,21.29,21.3,95297.80564263322,7.159,7.1691,7.1557,7.159,95297.8056
2009-06-09 12:25:00,21.31,21.34,21.31,21.33,87147.3354231975,7.1624,7.1725,7.1624,7.1691,87147.3354
2009-06-09 12:30:00,21.33,21.34,21.32,21.32,68965.5172413793,7.1691,7.1725,7.1658,7.1658,68965.5172
2009-06-09 12:35:00,21.32,21.32,21.28,21.28,72100.31347962382,7.1658,7.1658,7.1523,7.1523,72100.3135
2009-06-09 12:40:00,21.28,21.3,21.28,21.29,112225.7053291536,7.1523,7.159,7.1523,7.1557,112225.7053
2009-06-09 12:45:00,21.29,21.32,21.29,21.31,52873.5632183908,7.1557,7.1658,7.1557,7.1624,52873.5632
2009-06-09 12:50:00,21.32,21.32,21.28,21.28,45768.0250783699,7.1658,7.1658,7.1523,7.1523,45768.0251
2009-06-09 12:55:00,21.28,21.31,21.28,21.3,80668.7565308255,7.1523,7.1624,7.1523,7.159,80668.7565
2009-06-09 13:00:00,21.31,21.36,21.3,21.36,84639.49843260187,7.1624,7.1792,7.159,7.1792,84639.4984
2009-06-09 13:05:00,21.36,21.36,21.34,21.34,54754.44096133751,7.1792,7.1792,7.1725,7.1725,54754.441
2009-06-09 13:10:00,21.34,21.34,21.29,21.33,80250.78369905955,7.1725,7.1725,7.1557,7.1691,80250.7837
2009-06-09 13:15:00,21.33,21.33,21.28,21.28,52037.61755485893,7.1691,7.1691,7.1523,7.1523,52037.6176
2009-06-09 13:20:00,21.28,21.3,21.26,21.27,35527.69070010449,7.1523,7.159,7.1456,7.149,35527.6907
2009-06-09 13:25:00,21.26,21.32,21.26,21.31,54963.42737722048,7.1456,7.1658,7.1456,7.1624,54963.4274
2009-06-09 13:30:00,21.31,21.31,21.29,21.29,31138.97596656217,7.1624,7.1624,7.1557,7.1557,31138.976
2009-06-09 13:35:00,21.29,21.31,21.25,21.31,61024.03343782654,7.1557,7.1624,7.1422,7.1624,61024.0334
2009-06-09 13:40:00,21.31,21.33,21.29,21.29,43051.20167189133,7.1624,7.1691,7.1557,7.1557,43051.2017
2009-06-09 13:45:00,21.29,21.3,21.25,21.25,43469.17450365726,7.1557,7.159,7.1422,7.1422,43469.1745
2009-06-09 13:50:00,21.25,21.28,21.25,21.28,56426.33228840125,7.1422,7.1523,7.1422,7.1523,56426.3323
2009-06-09 13:55:00,21.28,21.32,21.28,21.3,71264.36781609195,7.1523,7.1658,7.1523,7.159,71264.3678
2009-06-09 14:00:00,21.3,21.3,21.26,21.28,124555.90386624869,7.159,7.159,7.1456,7.1523,124555.9039
2009-06-09 14:05:00,21.28,21.32,21.28,21.29,164890.28213166143,7.1523,7.1658,7.1523,7.1557,164890.2821
2009-06-09 14:10:00,21.29,21.34,21.29,21.34,120376.17554858934,7.1557,7.1725,7.1557,7.1725,120376.1755
2009-06-09 14:15:00,21.34,21.37,21.34,21.35,166771.15987460816,7.1725,7.1826,7.1725,7.1758,166771.1599
2009-06-09 14:20:00,21.35,21.36,21.31,21.32,124555.90386624869,7.1758,7.1792,7.1624,7.1658,124555.9039
2009-06-09 14:25:00,21.32,21.32,21.31,21.32,74817.1368861024,7.1658,7.1658,7.1624,7.1658,74817.1369
2009-06-09 14:30:00,21.32,21.34,21.3,21.3,215882.9676071056,7.1658,7.1725,7.159,7.159,215882.9676
2009-06-09 14:35:00,21.31,21.32,21.26,21.28,261650.99268547544,7.1624,7.1658,7.1456,7.1523,261650.9927
2009-06-09 14:40:00,21.28,21.33,21.28,21.3,111807.73249738768,7.1523,7.1691,7.1523,7.159,111807.7325
2009-06-09 14:45:00,21.29,21.3,21.25,21.29,77533.96029258097,7.1557,7.159,7.1422,7.1557,77533.9603
2009-06-09 14:50:00,21.29,21.29,21.28,21.28,50992.685475444094,7.1557,7.1557,7.1523,7.1523,50992.6855
2009-06-09 14:55:00,21.28,21.3,21.28,21.3,87147.3354231975,7.1523,7.159,7.1523,7.159,87147.3354
2009-06-09 15:00:00,21.3,21.33,21.29,21.29,113688.61024033435,7.159,7.1691,7.1557,7.1557,113688.6102
2009-06-09 15:05:00,21.29,21.29,21.27,21.28,143364.68129571577,7.1557,7.1557,7.149,7.1523,143364.6813
2009-06-09 15:10:00,21.27,21.28,21.25,21.25,88401.25391849529,7.149,7.1523,7.1422,7.1422,88401.2539
2009-06-09 15:15:00,21.25,21.29,21.23,21.28,119122.25705329153,7.1422,7.1557,7.1355,7.1523,119122.2571
2009-06-09 15:20:00,21.28,21.28,21.24,21.26,119749.21630094045,7.1523,7.1523,7.1389,7.1456,119749.2163
2009-06-09 15:25:00,21.26,21.27,21.25,21.26,84221.52560083594,7.1456,7.149,7.1422,7.1456,84221.5256
2009-06-09 15:30:00,21.25,21.26,21.23,21.25,175757.57575757577,7.1422,7.1456,7.1355,7.1422,175757.5758
2009-06-09 15:35:00,21.25,21.3,21.25,21.27,183281.08672936252,7.1422,7.159,7.1422,7.149,183281.0867
2009-06-09 15:40:00,21.27,21.29,21.26,21.28,168443.0512016719,7.149,7.1557,7.1456,7.1523,168443.0512
2009-06-09 15:45:00,21.28,21.28,21.23,21.23,270219.4357366771,7.1523,7.1523,7.1355,7.1355,270219.4357
2009-06-09 15:50:00,21.23,21.26,21.23,21.24,328944.618599791,7.1355,7.1456,7.1355,7.1389,328944.6186
2009-06-09 15:55:00,21.24,21.27,21.22,21.23,668965.5172413792,7.1389,7.149,7.1321,7.1355,668965.5172
2009-06-10 09:30:00,21.34,21.39,21.29,21.33,334378.2654127481,7.1725,7.1893,7.1557,7.1691,334378.2654
2009-06-10 09:35:00,21.33,21.33,21.24,21.29,203343.78265412748,7.1691,7.1691,7.1389,7.1557,203343.7827
2009-06-10 09:40:00,21.28,21.3,21.26,21.27,128317.6593521421,7.1523,7.159,7.1456,7.149,128317.6594
2009-06-10 09:45:00,21.27,21.27,21.17,21.17,252246.60397074188,7.149,7.149,7.1153,7.1153,252246.604
2009-06-10 09:50:00,21.17,21.19,21.15,21.16,267293.6259143156,7.1153,7.1221,7.1086,7.112,267293.6259
2009-06-10 09:55:00,21.16,21.18,21.14,21.17,300522.4660397074,7.112,7.1187,7.1053,7.1153,300522.466
2009-06-10 10:00:00,21.17,21.19,21.15,21.17,206060.60606060605,7.1153,7.1221,7.1086,7.1153,206060.6061
2009-06-10 10:05:00,21.18,21.22,21.18,21.2,325182.8631138976,7.1187,7.1321,7.1187,7.1254,325182.8631
2009-06-10 10:10:00,21.2,21.27,21.2,21.25,490909.0909090909,7.1254,7.149,7.1254,7.1422,490909.0909
2009-06-10 10:15:00,21.26,21.26,21.23,21.25,263322.8840125392,7.1456,7.1456,7.1355,7.1422,263322.884
2009-06-10 10:20:00,21.25,21.25,21.22,21.25,333124.3469174504,7.1422,7.1422,7.1321,7.1422,333124.3469
2009-06-10 10:25:00,21.25,21.25,21.23,21.25,356321.83908045973,7.1422,7.1422,7.1355,7.1422,356321.8391
2009-06-10 10:30:00,21.25,21.28,21.25,21.27,206060.60606060605,7.1422,7.1523,7.1422,7.149,206060.6061
2009-06-10 10:35:00,21.27,21.29,21.25,21.28,111389.75966562174,7.149,7.1557,7.1422,7.1523,111389.7597
2009-06-10 10:40:00,21.28,21.28,21.26,21.26,389132.7063740857,7.1523,7.1523,7.1456,7.1456,389132.7064
2009-06-10 10:45:00,21.27,21.28,21.25,21.26,211076.2800417973,7.149,7.1523,7.1422,7.1456,211076.28
2009-06-10 10:50:00,21.26,21.26,21.25,21.25,696133.7513061651,7.1456,7.1456,7.1422,7.1422,696133.7513
2009-06-10 10:55:00,21.25,21.26,21.23,21.24,476489.0282131661,7.1422,7.1456,7.1355,7.1389,476489.0282
2009-06-10 11:00:00,21.24,21.25,21.19,21.2,145454.54545454544,7.1389,7.1422,7.1221,7.1254,145454.5455
2009-06-10 11:05:00,21.2,21.25,21.2,21.25,153187.04284221525,7.1254,7.1422,7.1254,7.1422,153187.0428
2009-06-10 11:10:00,21.24,21.25,21.21,21.23,252664.57680250783,7.1389,7.1422,7.1288,7.1355,252664.5768
2009-06-10 11:15:00,21.23,21.23,21.19,21.19,94879.83281086729,7.1355,7.1355,7.1221,7.1221,94879.8328
2009-06-10 11:20:00,21.19,21.19,21.17,21.18,120585.16196447233,7.1221,7.1221,7.1153,7.1187,120585.162
2009-06-10 11:25:00,21.18,21.22,21.17,21.21,133333.33333333334,7.1187,7.1321,7.1153,7.1288,133333.3333
2009-06-10 11:30:00,21.21,21.22,21.21,21.22,48902.82131661442,7.1288,7.1321,7.1288,7.1321,48902.8213
2009-06-10 11:35:00,21.21,21.22,21.19,21.2,125391.84952978056,7.1288,7.1321,7.1221,7.1254,125391.8495
2009-06-10 11:40:00,21.2,21.2,21.17,21.2,214420.06269592475,7.1254,7.1254,7.1153,7.1254,214420.0627
2009-06-10 11:45:00,21.19,21.2,21.18,21.19,88192.26750261233,7.1221,7.1254,7.1187,7.1221,88192.2675
2009-06-10 11:50:00,21.19,21.2,21.18,21.18,71473.35423197492,7.1221,7.1254,7.1187,7.1187,71473.3542
2009-06-10 11:55:00,21.18,21.18,21.17,21.18,196447.2309299896,7.1187,7.1187,7.1153,7.1187,196447.2309
2009-06-10 12:00:00,21.17,21.18,21.15,21.16,238871.473354232,7.1153,7.1187,7.1086,7.112,238871.4734
2009-06-10 12:05:00,21.16,21.18,21.16,21.17,505329.15360501566,7.112,7.1187,7.112,7.1153,505329.1536
2009-06-10 12:10:00,21.17,21.17,21.16,21.16,121630.09404388716,7.1153,7.1153,7.112,7.112,121630.094
2009-06-10 12:15:00,21.16,21.18,21.14,21.14,138140.02089864158,7.112,7.1187,7.1053,7.1053,138140.0209
2009-06-10 12:20:00,21.14,21.15,21.13,21.14,142319.74921630093,7.1053,7.1086,7.1019,7.1053,142319.7492
2009-06-10 12:25:00,21.14,21.15,21.12,21.12,158829.67607105538,7.1053,7.1086,7.0985,7.0985,158829.6761
2009-06-10 12:30:00,21.12,21.12,21.1,21.11,147544.40961337512,7.0985,7.0985,7.0918,7.0952,147544.4096
2009-06-10 12:35:00,21.11,21.12,21.11,21.11,37199.58202716823,7.0952,7.0985,7.0952,7.0952,37199.582
2009-06-10 12:40:00,21.12,21.13,21.11,21.13,86938.34900731452,7.0985,7.1019,7.0952,7.1019,86938.349
2009-06-10 12:45:00,21.13,21.14,21.11,21.12,173040.75235109718,7.1019,7.1053,7.0952,7.0985,173040.7524
2009-06-10 12:50:00,21.12,21.13,21.12,21.13,60397.07419017764,7.0985,7.1019,7.0985,7.1019,60397.0742
2009-06-10 12:55:00,21.13,21.13,21.12,21.12,77324.97387669802,7.1019,7.1019,7.0985,7.0985,77324.9739
2009-06-10 13:00:00,21.12,21.14,21.1,21.13,294670.84639498434,7.0985,7.1053,7.0918,7.1019,294670.8464
2009-06-10 13:05:00,21.12,21.14,21.11,21.13,184326.0188087774,7.0985,7.1053,7.0952,7.1019,184326.0188
2009-06-10 13:10:00,21.13,21.14,21.12,21.12,107210.03134796236,7.1019,7.1053,7.0985,7.0985,107210.0313
2009-06-10 13:15:00,21.12,21.13,21.11,21.12,127899.68652037616,7.0985,7.1019,7.0952,7.0985,127899.6865
2009-06-10 13:20:00,21.12,21.14,21.12,21.13,114733.5423197492,7.0985,7.1053,7.0985,7.1019,114733.5423
2009-06-10 13:25:00,21.13,21.14,21.11,21.11,222988.5057471264,7.1019,7.1053,7.0952,7.0952,222988.5057
2009-06-10 13:30:00,21.11,21.12,21.1,21.12,126227.79519331244,7.0952,7.0985,7.0918,7.0985,126227.7952
2009-06-10 13:35:00,21.12,21.12,21.08,21.08,195820.27168234065,7.0985,7.0985,7.0851,7.0851,195820.2717
2009-06-10 13:40:00,21.08,21.09,21.05,21.06,160292.58098223616,7.0851,7.0885,7.075,7.0784,160292.581
2009-06-10 13:45:00,21.05,21.06,21.03,21.04,162591.43155694878,7.075,7.0784,7.0683,7.0716,162591.4316
2009-06-10 13:50:00,21.03,21.07,21.02,21.02,173458.7251828631,7.0683,7.0817,7.0649,7.0649,173458.7252
2009-06-10 13:55:00,21.02,21.04,21.01,21.03,99895.50679205851,7.0649,7.0716,7.0616,7.0683,99895.5068
2009-06-10 14:00:00,21.03,21.06,21.02,21.06,201044.93207941484,7.0683,7.0784,7.0649,7.0784,201044.9321
2009-06-10 14:05:00,21.06,21.07,21.04,21.06,196447.2309299896,7.0784,7.0817,7.0716,7.0784,196447.2309
2009-06-10 14:10:00,21.06,21.07,21.05,21.06,117032.39289446184,7.0784,7.0817,7.075,7.0784,117032.3929
2009-06-10 14:15:00,21.06,21.07,21.05,21.07,110344.8275862069,7.0784,7.0817,7.075,7.0817,110344.8276
2009-06-10 14:20:00,21.07,21.09,21.05,21.07,209822.36154649948,7.0817,7.0885,7.075,7.0817,209822.3615
2009-06-10 14:25:00,21.07,21.07,21.05,21.05,161546.49947753394,7.0817,7.0817,7.075,7.075,161546.4995
2009-06-10 14:30:00,21.05,21.06,21.04,21.05,141483.80355276907,7.075,7.0784,7.0716,7.075,141483.8036
2009-06-10 14:35:00,21.05,21.09,21.05,21.08,111598.7460815047,7.075,7.0885,7.075,7.0851,111598.7461
2009-06-10 14:40:00,21.07,21.07,21.06,21.07,74190.1776384535,7.0817,7.0817,7.0784,7.0817,74190.1776
2009-06-10 14:45:00,21.07,21.08,21.05,21.07,135841.17032392893,7.0817,7.0851,7.075,7.0817,135841.1703
2009-06-10 14:50:00,21.08,21.11,21.07,21.11,150888.1922675026,7.0851,7.0952,7.0817,7.0952,150888.1923
2009-06-10 14:55:00,21.11,21.14,21.1,21.1,145663.5318704284,7.0952,7.1053,7.0918,7.0918,145663.5319
2009-06-10 15:00:00,21.1,21.13,21.09,21.13,208986.4158829676,7.0918,7.1019,7.0885,7.1019,208986.4159
2009-06-10 15:05:00,21.13,21.13,21.08,21.1,246812.95715778472,7.1019,7.1019,7.0851,7.0918,246812.9572
2009-06-10 15:10:00,21.1,21.12,21.08,21.09,151515.15151515152,7.0918,7.0985,7.0851,7.0885,151515.1515
2009-06-10 15:15:00,21.09,21.09,21.07,21.08,179310.3448275862,7.0885,7.0885,7.0817,7.0851,179310.3448
2009-06-10 15:20:00,21.08,21.09,21.07,21.08,130825.49634273772,7.0851,7.0885,7.0817,7.0851,130825.4963
2009-06-10 15:25:00,21.08,21.09,21.08,21.08,257680.25078369904,7.0851,7.0885,7.0851,7.0851,257680.2508
2009-06-10 15:30:00,21.09,21.11,21.08,21.09,266248.69383490074,7.0885,7.0952,7.0851,7.0885,266248.6938
2009-06-10 15:35:00,21.09,21.13,21.09,21.11,259561.12852664577,7.0885,7.1019,7.0885,7.0952,259561.1285
2009-06-10 15:40:00,21.1,21.1,21.09,21.1,373667.7115987461,7.0918,7.0918,7.0885,7.0918,373667.7116
2009-06-10 15:45:00,21.09,21.12,21.09,21.11,293416.9278996865,7.0885,7.0985,7.0885,7.0952,293416.9279
2009-06-10 15:50:00,21.11,21.11,21.08,21.11,451828.631138976,7.0952,7.0952,7.0851,7.0952,451828.6311
2009-06-10 15:55:00,21.11,21.13,21.09,21.13,1215882.9676071054,7.0952,7.1019,7.0885,7.1019,1215882.9676
2009-06-11 09:30:00,21.15,21.37,21.15,21.31,412748.171368861,7.1086,7.1826,7.1086,7.1624,412748.1714
2009-06-11 09:35:00,21.31,21.41,21.26,21.36,570741.9017763846,7.1624,7.196,7.1456,7.1792,570741.9018
2009-06-11 09:40:00,21.35,21.37,21.26,21.29,286520.3761755486,7.1758,7.1826,7.1456,7.1557,286520.3762
2009-06-11 09:45:00,21.29,21.35,21.29,21.34,378265.41274817137,7.1557,7.1758,7.1557,7.1725,378265.4127
2009-06-11 09:50:00,21.34,21.35,21.27,21.3,220480.6687565308,7.1725,7.1758,7.149,7.159,220480.6688
2009-06-11 09:55:00,21.31,21.34,21.29,21.32,266039.70741901774,7.1624,7.1725,7.1557,7.1658,266039.7074
2009-06-11 10:00:00,21.32,21.38,21.3,21.38,225914.315569488,7.1658,7.1859,7.159,7.1859,225914.3156
2009-06-11 10:05:00,21.38,21.38,21.34,21.34,229258.09822361547,7.1859,7.1859,7.1725,7.1725,229258.0982
2009-06-11 10:10:00,21.34,21.35,21.3,21.33,254754.4409613375,7.1725,7.1758,7.159,7.1691,254754.441
2009-06-11 10:15:00,21.33,21.35,21.32,21.33,188923.7199582027,7.1691,7.1758,7.1658,7.1691,188923.72
2009-06-11 10:20:00,21.33,21.33,21.29,21.29,203761.7554858934,7.1691,7.1691,7.1557,7.1557,203761.7555
2009-06-11 10:25:00,21.29,21.3,21.24,21.25,257889.237199582,7.1557,7.159,7.1389,7.1422,257889.2372
2009-06-11 10:30:00,21.25,21.29,21.24,21.27,242842.21525600835,7.1422,7.1557,7.1389,7.149,242842.2153
2009-06-11 10:35:00,21.27,21.27,21.25,21.25,205433.6468129572,7.149,7.149,7.1422,7.1422,205433.6468
2009-06-11 10:40:00,21.25,21.25,21.18,21.21,460397.0741901776,7.1422,7.1422,7.1187,7.1288,460397.0742
2009-06-11 10:45:00,21.2,21.22,21.14,21.16,328108.6729362591,7.1254,7.1321,7.1053,7.112,328108.6729
2009-06-11 10:50:00,21.16,21.2,21.15,21.17,147962.38244514106,7.112,7.1254,7.1086,7.1153,147962.3824
2009-06-11 10:55:00,21.17,21.21,21.15,21.2,287356.3218390804,7.1153,7.1288,7.1086,7.1254,287356.3218
2009-06-11 11:00:00,21.2,21.25,21.19,21.21,341065.8307210031,7.1254,7.1422,7.1221,7.1288,341065.8307
2009-06-11 11:05:00,21.22,21.25,21.22,21.25,138557.99373040753,7.1321,7.1422,7.1321,7.1422,138557.9937
2009-06-11 11:10:00,21.25,21.27,21.24,21.25,148798.32810867293,7.1422,7.149,7.1389,7.1422,148798.3281
2009-06-11 11:15:00,21.25,21.25,21.24,21.25,167607.10553814002,7.1422,7.1422,7.1389,7.1422,167607.1055
2009-06-11 11:20:00,21.25,21.29,21.24,21.29,314524.55590386625,7.1422,7.1557,7.1389,7.1557,314524.5559
2009-06-11 11:25:00,21.29,21.31,21.29,21.29,182863.11389759663,7.1557,7.1624,7.1557,7.1557,182863.1139
2009-06-11 11:30:00,21.29,21.3,21.28,21.29,95297.80564263322,7.1557,7.159,7.1523,7.1557,95297.8056
2009-06-11 11:35:00,21.29,21.3,21.29,21.29,173458.7251828631,7.1557,7.159,7.1557,7.1557,173458.7252
2009-06-11 11:40:00,21.29,21.3,21.25,21.25,118704.2842215256,7.1557,7.159,7.1422,7.1422,118704.2842
2009-06-11 11:45:00,21.25,21.28,21.25,21.26,67711.59874608151,7.1422,7.1523,7.1422,7.1456,67711.5987
2009-06-11 11:50:00,21.26,21.3,21.25,21.3,356530.82549634273,7.1456,7.159,7.1422,7.159,356530.8255
2009-06-11 11:55:00,21.3,21.3,21.27,21.29,203343.78265412748,7.159,7.159,7.149,7.1557,203343.7827
2009-06-11 12:00:00,21.29,21.31,21.28,21.3,137513.0616509927,7.1557,7.1624,7.1523,7.159,137513.0617
2009-06-11 12:05:00,21.3,21.32,21.29,21.32,159247.64890282133,7.159,7.1658,7.1557,7.1658,159247.6489
2009-06-11 12:10:00,21.32,21.36,21.32,21.32,101985.3709508882,7.1658,7.1792,7.1658,7.1658,101985.371
2009-06-11 12:15:00,21.32,21.34,21.32,21.32,259770.11494252871,7.1658,7.1725,7.1658,7.1658,259770.1149
2009-06-11 12:20:00,21.33,21.39,21.33,21.39,159874.60815047022,7.1691,7.1893,7.1691,7.1893,159874.6082
2009-06-11 12:25:00,21.39,21.39,21.37,21.39,248693.83490073145,7.1893,7.1893,7.1826,7.1893,248693.8349
2009-06-11 12:30:00,21.39,21.41,21.39,21.41,132497.38766980145,7.1893,7.196,7.1893,7.196,132497.3877
2009-06-11 12:35:00,21.41,21.41,21.39,21.4,168652.03761755486,7.196,7.196,7.1893,7.1926,168652.0376
2009-06-11 12:40:00,21.4,21.46,21.39,21.45,256635.3187042842,7.1926,7.2128,7.1893,7.2095,256635.3187
2009-06-11 12:45:00,21.45,21.45,21.42,21.43,196029.2580982236,7.2095,7.2095,7.1994,7.2027,196029.2581
2009-06-11 12:50:00,21.43,21.49,21.43,21.49,187460.815047022,7.2027,7.2229,7.2027,7.2229,187460.815
2009-06-11 12:55:00,21.49,21.52,21.49,21.51,242215.25600835943,7.2229,7.233,7.2229,7.2296,242215.256
2009-06-11 13:00:00,21.51,21.53,21.49,21.51,213375.1306165099,7.2296,7.2363,7.2229,7.2296,213375.1306
2009-06-11 13:05:00,21.51,21.51,21.43,21.47,250574.71264367813,7.2296,7.2296,7.2027,7.2162,250574.7126
2009-06-11 13:10:00,21.46,21.48,21.44,21.44,176175.5485893417,7.2128,7.2195,7.2061,7.2061,176175.5486
2009-06-11 13:15:00,21.44,21.48,21.44,21.48,113479.6238244514,7.2061,7.2195,7.2061,7.2195,113479.6238
2009-06-11 13:20:00,21.48,21.49,21.47,21.48,276280.0417972832,7.2195,7.2229,7.2162,7.2195,276280.0418
2009-06-11 13:25:00,21.49,21.49,21.47,21.49,235318.70428422152,7.2229,7.2229,7.2162,7.2229,235318.7043
2009-06-11 13:30:00,21.49,21.52,21.47,21.51,243051.2016718913,7.2229,7.233,7.2162,7.2296,243051.2017
2009-06-11 13:35:00,21.52,21.52,21.5,21.51,318077.3249738767,7.233,7.233,7.2263,7.2296,318077.325
2009-06-11 13:40:00,21.5,21.51,21.48,21.5,258516.19644723093,7.2263,7.2296,7.2195,7.2263,258516.1964
2009-06-11 13:45:00,21.51,21.57,21.51,21.54,341065.8307210031,7.2296,7.2498,7.2296,7.2397,341065.8307
2009-06-11 13:50:00,21.54,21.57,21.52,21.56,92580.98223615464,7.2397,7.2498,7.233,7.2464,92580.9822
2009-06-11 13:55:00,21.56,21.57,21.55,21.55,118077.32497387668,7.2464,7.2498,7.2431,7.2431,118077.325
2009-06-11 14:00:00,21.55,21.56,21.52,21.54,164681.29571577843,7.2431,7.2464,7.233,7.2397,164681.2957
2009-06-11 14:05:00,21.54,21.57,21.5,21.51,112434.69174503656,7.2397,7.2498,7.2263,7.2296,112434.6917
2009-06-11 14:10:00,21.51,21.51,21.48,21.51,318495.29780564265,7.2296,7.2296,7.2195,7.2296,318495.2978
2009-06-11 14:15:00,21.51,21.52,21.48,21.51,220480.6687565308,7.2296,7.233,7.2195,7.2296,220480.6688
2009-06-11 14:20:00,21.51,21.52,21.49,21.51,84012.53918495297,7.2296,7.233,7.2229,7.2296,84012.5392
2009-06-11 14:25:00,21.52,21.53,21.49,21.49,105747.1264367816,7.233,7.2363,7.2229,7.2229,105747.1264
2009-06-11 14:30:00,21.49,21.5,21.46,21.47,108463.94984326018,7.2229,7.2263,7.2128,7.2162,108463.9498
2009-06-11 14:35:00,21.47,21.48,21.42,21.44,177429.4670846395,7.2162,7.2195,7.1994,7.2061,177429.4671
2009-06-11 14:40:00,21.44,21.44,21.38,21.41,388087.7742946709,7.2061,7.2061,7.1859,7.196,388087.7743
2009-06-11 14:45:00,21.41,21.45,21.41,21.45,54545.454545454544,7.196,7.2095,7.196,7.2095,54545.4545
2009-06-11 14:50:00,21.45,21.47,21.44,21.47,141692.78996865204,7.2095,7.2162,7.2061,7.2162,141692.79
2009-06-11 14:55:00,21.47,21.51,21.47,21.51,135005.22466039707,7.2162,7.2296,7.2162,7.2296,135005.2247
2009-06-11 15:00:00,21.5,21.5,21.46,21.46,172413.79310344826,7.2263,7.2263,7.2128,7.2128,172413.7931
2009-06-11 15:05:00,21.46,21.47,21.45,21.46,108463.94984326018,7.2128,7.2162,7.2095,7.2128,108463.9498
2009-06-11 15:10:00,21.46,21.48,21.44,21.46,215047.0219435737,7.2128,7.2195,7.2061,7.2128,215047.0219
2009-06-11 15:15:00,21.46,21.48,21.43,21.45,218808.77742946707,7.2128,7.2195,7.2027,7.2095,218808.7774
2009-06-11 15:20:00,21.46,21.46,21.42,21.45,136468.12957157785,7.2128,7.2128,7.1994,7.2095,136468.1296
2009-06-11 15:25:00,21.46,21.46,21.44,21.44,227586.2068965517,7.2128,7.2128,7.2061,7.2061,227586.2069
2009-06-11 15:30:00,21.44,21.44,21.37,21.4,382445.1410658307,7.2061,7.2061,7.1826,7.1926,382445.1411
2009-06-11 15:35:00,21.4,21.44,21.39,21.44,182236.1546499477,7.1926,7.2061,7.1893,7.2061,182236.1546
2009-06-11 15:40:00,21.44,21.46,21.41,21.42,330616.50992685475,7.2061,7.2128,7.196,7.1994,330616.5099
2009-06-11 15:45:00,21.42,21.45,21.4,21.42,421316.6144200627,7.1994,7.2095,7.1926,7.1994,421316.6144
2009-06-11 15:50:00,21.42,21.44,21.37,21.38,487356.3218390804,7.1994,7.2061,7.1826,7.1859,487356.3218
2009-06-11 15:55:00,21.39,21.39,21.28,21.31,1009404.3887147336,7.1893,7.1893,7.1523,7.1624,1009404.3887
2009-06-12 09:30:00,21.28,21.45,21.28,21.41,404388.7147335423,7.1523,7.2095,7.1523,7.196,404388.7147
2009-06-12 09:35:00,21.41,21.44,21.38,21.44,148589.34169278995,7.196,7.2061,7.1859,7.2061,148589.3417
2009-06-12 09:40:00,21.44,21.5,21.42,21.48,129362.59143155694,7.2061,7.2263,7.1994,7.2195,129362.5914
2009-06-12 09:45:00,21.48,21.55,21.48,21.53,476489.0282131661,7.2195,7.2431,7.2195,7.2363,476489.0282
2009-06-12 09:50:00,21.52,21.58,21.52,21.57,196656.2173458725,7.233,7.2531,7.233,7.2498,196656.2173
2009-06-12 09:55:00,21.57,21.58,21.52,21.56,192685.4754440961,7.2498,7.2531,7.233,7.2464,192685.4754
2009-06-12 10:00:00,21.56,21.59,21.53,21.59,272518.28631138976,7.2464,7.2565,7.2363,7.2565,272518.2863
2009-06-12 10:05:00,21.59,21.64,21.59,21.6,156112.8526645768,7.2565,7.2733,7.2565,7.2599,156112.8527
2009-06-12 10:10:00,21.61,21.61,21.55,21.55,108463.94984326018,7.2632,7.2632,7.2431,7.2431,108463.9498
2009-06-12 10:15:00,21.56,21.56,21.53,21.54,257680.25078369904,7.2464,7.2464,7.2363,7.2397,257680.2508
2009-06-12 10:20:00,21.54,21.63,21.54,21.63,194566.35318704284,7.2397,7.2699,7.2397,7.2699,194566.3532
2009-06-12 10:25:00,21.63,21.67,21.59,21.59,178683.3855799373,7.2699,7.2834,7.2565,7.2565,178683.3856
2009-06-12 10:30:00,21.59,21.66,21.59,21.66,62068.96551724138,7.2565,7.28,7.2565,7.28,62068.9655
2009-06-12 10:35:00,21.66,21.69,21.66,21.68,225496.34273772204,7.28,7.2901,7.28,7.2868,225496.3427
2009-06-12 10:40:00,21.68,21.77,21.68,21.75,315151.51515151514,7.2868,7.317,7.2868,7.3103,315151.5152
2009-06-12 10:45:00,21.75,21.81,21.75,21.81,362382.4451410658,7.3103,7.3304,7.3103,7.3304,362382.4451
2009-06-12 10:50:00,21.8,21.89,21.8,21.88,376384.53500522464,7.3271,7.3573,7.3271,7.354,376384.535
2009-06-12 10:55:00,21.89,21.98,21.89,21.95,850365.7262277951,7.3573,7.3876,7.3573,7.3775,850365.7262
2009-06-12 11:00:00,21.95,21.96,21.88,21.88,429467.0846394984,7.3775,7.3809,7.354,7.354,429467.0846
2009-06-12 11:05:00,21.89,21.9,21.85,21.85,287356.3218390804,7.3573,7.3607,7.3439,7.3439,287356.3218
2009-06-12 11:10:00,21.85,21.93,21.85,21.91,177011.49425287356,7.3439,7.3708,7.3439,7.3641,177011.4943
2009-06-12 11:15:00,21.91,21.96,21.9,21.95,206060.60606060605,7.3641,7.3809,7.3607,7.3775,206060.6061
2009-06-12 11:20:00,21.95,21.95,21.93,21.94,126227.79519331244,7.3775,7.3775,7.3708,7.3741,126227.7952
2009-06-12 11:25:00,21.94,21.96,21.92,21.94,163009.40438871473,7.3741,7.3809,7.3674,7.3741,163009.4044
2009-06-12 11:30:00,21.94,21.96,21.94,21.95,132706.37408568442,7.3741,7.3809,7.3741,7.3775,132706.3741
2009-06-12 11:35:00,21.95,21.96,21.89,21.96,306583.0721003135,7.3775,7.3809,7.3573,7.3809,306583.0721
2009-06-12 11:40:00,21.95,21.96,21.92,21.94,551515.1515151515,7.3775,7.3809,7.3674,7.3741,551515.1515
2009-06-12 11:45:00,21.94,21.95,21.88,21.92,167607.10553814002,7.3741,7.3775,7.354,7.3674,167607.1055
2009-06-12 11:50:00,21.92,21.94,21.9,21.9,150888.1922675026,7.3674,7.3741,7.3607,7.3607,150888.1923
2009-06-12 11:55:00,21.9,21.91,21.88,21.89,122884.01253918494,7.3607,7.3641,7.354,7.3573,122884.0125
2009-06-12 12:00:00,21.89,21.89,21.86,21.89,273563.2183908046,7.3573,7.3573,7.3473,7.3573,273563.2184
2009-06-12 12:05:00,21.89,21.89,21.86,21.89,122675.02612330198,7.3573,7.3573,7.3473,7.3573,122675.0261
2009-06-12 12:10:00,21.89,21.89,21.85,21.85,105747.1264367816,7.3573,7.3573,7.3439,7.3439,105747.1264
2009-06-12 12:15:00,21.86,21.89,21.86,21.89,123510.97178683383,7.3473,7.3573,7.3473,7.3573,123510.9718
2009-06-12 12:20:00,21.89,21.92,21.87,21.88,182027.1682340648,7.3573,7.3674,7.3506,7.354,182027.1682
2009-06-12 12:25:00,21.88,21.92,21.87,21.91,92371.99582027168,7.354,7.3674,7.3506,7.3641,92371.9958
2009-06-12 12:30:00,21.91,21.92,21.88,21.89,76071.0553814002,7.3641,7.3674,7.354,7.3573,76071.0554
2009-06-12 12:35:00,21.89,21.92,21.88,21.92,42842.21525600836,7.3573,7.3674,7.354,7.3674,42842.2153
2009-06-12 12:40:00,21.92,21.93,21.91,21.92,65412.74817136886,7.3674,7.3708,7.3641,7.3674,65412.7482
2009-06-12 12:45:00,21.92,21.93,21.92,21.92,80668.7565308255,7.3674,7.3708,7.3674,7.3674,80668.7565
2009-06-12 12:50:00,21.92,21.93,21.88,21.92,131243.46917450364,7.3674,7.3708,7.354,7.3674,131243.4692
2009-06-12 12:55:00,21.92,21.96,21.91,21.96,134169.2789968652,7.3674,7.3809,7.3641,7.3809,134169.279
2009-06-12 13:00:00,21.96,22.0,21.96,21.98,180773.249738767,7.3809,7.3943,7.3809,7.3876,180773.2497
2009-06-12 13:05:00,21.98,21.98,21.92,21.95,251201.67189132705,7.3876,7.3876,7.3674,7.3775,251201.6719
2009-06-12 13:10:00,21.95,21.98,21.91,21.94,93207.94148380354,7.3775,7.3876,7.3641,7.3741,93207.9415
2009-06-12 13:15:00,21.93,21.97,21.91,21.94,143782.6541274817,7.3708,7.3842,7.3641,7.3741,143782.6541
2009-06-12 13:20:00,21.94,21.99,21.94,21.97,137513.0616509927,7.3741,7.3909,7.3741,7.3842,137513.0617
2009-06-12 13:25:00,21.97,21.98,21.93,21.94,155485.8934169279,7.3842,7.3876,7.3708,7.3741,155485.8934
2009-06-12 13:30:00,21.94,21.95,21.91,21.92,118704.2842215256,7.3741,7.3775,7.3641,7.3674,118704.2842
2009-06-12 13:35:00,21.92,21.92,21.91,21.91,129571.57784743993,7.3674,7.3674,7.3641,7.3641,129571.5778
2009-06-12 13:40:00,21.91,21.92,21.9,21.9,60397.07419017764,7.3641,7.3674,7.3607,7.3607,60397.0742
2009-06-12 13:45:00,21.9,21.92,21.9,21.92,64785.78892371996,7.3607,7.3674,7.3607,7.3674,64785.7889
2009-06-12 13:50:00,21.92,21.94,21.91,21.94,168443.0512016719,7.3674,7.3741,7.3641,7.3741,168443.0512
2009-06-12 13:55:00,21.94,21.94,21.93,21.94,110553.81400208986,7.3741,7.3741,7.3708,7.3741,110553.814
2009-06-12 14:00:00,21.93,21.94,21.92,21.94,244932.079414838,7.3708,7.3741,7.3674,7.3741,244932.0794
2009-06-12 14:05:00,21.94,21.95,21.93,21.94,162800.41797283175,7.3741,7.3775,7.3708,7.3741,162800.418
2009-06-12 14:10:00,21.94,21.95,21.93,21.94,121630.09404388716,7.3741,7.3775,7.3708,7.3741,121630.094
2009-06-12 14:15:00,21.94,21.99,21.94,21.98,296133.75130616507,7.3741,7.3909,7.3741,7.3876,296133.7513
2009-06-12 14:20:00,21.97,21.98,21.97,21.98,335841.17032392893,7.3842,7.3876,7.3842,7.3876,335841.1703
2009-06-12 14:25:00,21.98,21.98,21.93,21.97,381818.1818181818,7.3876,7.3876,7.3708,7.3842,381818.1818
2009-06-12 14:30:00,21.97,22.0,21.96,22.0,119540.22988505747,7.3842,7.3943,7.3809,7.3943,119540.2299
2009-06-12 14:35:00,22.0,22.0,21.95,21.96,267711.5987460815,7.3943,7.3943,7.3775,7.3809,267711.5987
2009-06-12 14:40:00,21.97,22.01,21.94,21.95,439080.4597701149,7.3842,7.3977,7.3741,7.3775,439080.4598
2009-06-12 14:45:00,21.95,22.0,21.94,21.95,285475.4440961337,7.3775,7.3943,7.3741,7.3775,285475.4441
2009-06-12 14:50:00,21.95,21.98,21.91,21.94,442215.2560083594,7.3775,7.3876,7.3641,7.3741,442215.256
2009-06-12 14:55:00,21.95,21.96,21.91,21.92,166353.1870428422,7.3775,7.3809,7.3641,7.3674,166353.187
2009-06-12 15:00:00,21.91,21.94,21.9,21.91,162800.41797283175,7.3641,7.3741,7.3607,7.3641,162800.418
2009-06-12 15:05:00,21.91,21.95,21.9,21.92,273563.2183908046,7.3641,7.3775,7.3607,7.3674,273563.2184
2009-06-12 15:10:00,21.92,21.92,21.85,21.86,230094.04388714733,7.3674,7.3674,7.3439,7.3473,230094.0439
2009-06-12 15:15:00,21.86,21.87,21.82,21.83,228213.16614420063,7.3473,7.3506,7.3338,7.3372,228213.1661
2009-06-12 15:20:00,21.83,21.84,21.78,21.78,414629.0491118077,7.3372,7.3405,7.3204,7.3204,414629.0491
2009-06-12 15:25:00,21.78,21.81,21.75,21.77,374294.67084639496,7.3204,7.3304,7.3103,7.317,374294.6708
2009-06-12 15:30:00,21.77,21.79,21.7,21.71,446185.99791013583,7.317,7.3237,7.2935,7.2968,446185.9979
2009-06-12 15:35:00,21.71,21.71,21.66,21.7,576802.5078369905,7.2968,7.2968,7.28,7.2935,576802.5078
2009-06-12 15:40:00,21.7,21.74,21.7,21.7,620062.6959247648,7.2935,7.3069,7.2935,7.2935,620062.6959
2009-06-12 15:45:00,21.7,21.71,21.68,21.69,584117.0323928945,7.2935,7.2968,7.2868,7.2901,584117.0324
2009-06-12 15:50:00,21.69,21.73,21.68,21.73,682758.6206896552,7.2901,7.3036,7.2868,7.3036,682758.6207
2009-06-12 15:55:00,21.72,21.79,21.72,21.75,1442633.2288401253,7.3002,7.3237,7.3002,7.3103,1442633.2288
2009-06-15 09:30:00,21.72,21.84,21.53,21.55,362800.41797283175,7.3002,7.3405,7.2363,7.2431,362800.418
2009-06-15 09:35:00,21.55,21.65,21.5,21.64,263531.8704284221,7.2431,7.2767,7.2263,7.2733,263531.8704
2009-06-15 09:40:00,21.64,21.72,21.6,21.65,561128.526645768,7.2733,7.3002,7.2599,7.2767,561128.5266
2009-06-15 09:45:00,21.65,21.67,21.61,21.65,376802.5078369906,7.2767,7.2834,7.2632,7.2767,376802.5078
2009-06-15 09:50:00,21.65,21.67,21.63,21.65,201044.93207941484,7.2767,7.2834,7.2699,7.2767,201044.9321
2009-06-15 09:55:00,21.65,21.65,21.62,21.65,257889.237199582,7.2767,7.2767,7.2666,7.2767,257889.2372
2009-06-15 10:00:00,21.64,21.69,21.63,21.68,131870.42842215256,7.2733,7.2901,7.2699,7.2868,131870.4284
2009-06-15 10:05:00,21.68,21.69,21.66,21.67,118704.2842215256,7.2868,7.2901,7.28,7.2834,118704.2842
2009-06-15 10:10:00,21.68,21.7,21.67,21.68,229885.0574712644,7.2868,7.2935,7.2834,7.2868,229885.0575
2009-06-15 10:15:00,21.68,21.68,21.62,21.65,164054.33646812956,7.2868,7.2868,7.2666,7.2767,164054.3365
2009-06-15 10:20:00,21.65,21.68,21.61,21.61,226123.30198537096,7.2767,7.2868,7.2632,7.2632,226123.302
2009-06-15 10:25:00,21.61,21.62,21.59,21.6,263740.8568443051,7.2632,7.2666,7.2565,7.2599,263740.8568
2009-06-15 10:30:00,21.59,21.6,21.54,21.57,278996.8652037617,7.2565,7.2599,7.2397,7.2498,278996.8652
2009-06-15 10:35:00,21.57,21.6,21.51,21.52,210658.3072100313,7.2498,7.2599,7.2296,7.233,210658.3072
2009-06-15 10:40:00,21.51,21.55,21.49,21.52,207941.48380355275,7.2296,7.2431,7.2229,7.233,207941.4838
2009-06-15 10:45:00,21.52,21.54,21.51,21.52,173667.71159874607,7.233,7.2397,7.2296,7.233,173667.7116
2009-06-15 10:50:00,21.52,21.53,21.48,21.52,197492.1630094044,7.233,7.2363,7.2195,7.233,197492.163
2009-06-15 10:55:00,21.52,21.53,21.45,21.46,362591.4315569488,7.233,7.2363,7.2095,7.2128,362591.4316
2009-06-15 11:00:00,21.46,21.46,21.4,21.46,463740.8568443051,7.2128,7.2128,7.1926,7.2128,463740.8568
2009-06-15 11:05:00,21.46,21.47,21.44,21.44,135423.19749216302,7.2128,7.2162,7.2061,7.2061,135423.1975
2009-06-15 11:10:00,21.44,21.48,21.44,21.47,93416.92789968652,7.2061,7.2195,7.2061,7.2162,93416.9279
2009-06-15 11:15:00,21.48,21.5,21.47,21.48,115987.46081504702,7.2195,7.2263,7.2162,7.2195,115987.4608
2009-06-15 11:20:00,21.47,21.48,21.44,21.45,146708.46394984325,7.2162,7.2195,7.2061,7.2095,146708.4639
2009-06-15 11:25:00,21.45,21.45,21.41,21.41,183072.1003134796,7.2095,7.2095,7.196,7.196,183072.1003
2009-06-15 11:30:00,21.41,21.46,21.41,21.46,219853.7095088819,7.196,7.2128,7.196,7.2128,219853.7095
2009-06-15 11:35:00,21.46,21.48,21.46,21.48,84430.51201671892,7.2128,7.2195,7.2128,7.2195,84430.512
2009-06-15 11:40:00,21.47,21.51,21.47,21.51,77742.94670846395,7.2162,7.2296,7.2162,7.2296,77742.9467
2009-06-15 11:45:00,21.5,21.52,21.5,21.52,160919.54022988505,7.2263,7.233,7.2263,7.233,160919.5402
2009-06-15 11:50:00,21.52,21.53,21.49,21.5,195193.31243469173,7.233,7.2363,7.2229,7.2263,195193.3124
2009-06-15 11:55:00,21.49,21.5,21.48,21.48,81713.68861024034,7.2229,7.2263,7.2195,7.2195,81713.6886
2009-06-15 12:00:00,21.49,21.49,21.46,21.47,176384.53500522466,7.2229,7.2229,7.2128,7.2162,176384.535
2009-06-15 12:05:00,21.47,21.49,21.44,21.48,108672.93625914316,7.2162,7.2229,7.2061,7.2195,108672.9363
2009-06-15 12:10:00,21.48,21.49,21.47,21.48,82549.6342737722,7.2195,7.2229,7.2162,7.2195,82549.6343
2009-06-15 12:15:00,21.49,21.49,21.48,21.48,100522.46603970742,7.2229,7.2229,7.2195,7.2195,100522.466
2009-06-15 12:20:00,21.48,21.5,21.48,21.48,120794.14838035528,7.2195,7.2263,7.2195,7.2195,120794.1484
2009-06-15 12:25:00,21.48,21.5,21.47,21.48,94043.88714733542,7.2195,7.2263,7.2162,7.2195,94043.8871
2009-06-15 12:30:00,21.48,21.49,21.47,21.49,60188.08777429467,7.2195,7.2229,7.2162,7.2229,60188.0878
2009-06-15 12:35:00,21.49,21.53,21.49,21.53,71891.32706374086,7.2229,7.2363,7.2229,7.2363,71891.3271
2009-06-15 12:40:00,21.53,21.55,21.52,21.54,109717.868338558,7.2363,7.2431,7.233,7.2397,109717.8683
2009-06-15 12:45:00,21.54,21.59,21.53,21.54,1117032.3928944618,7.2397,7.2565,7.2363,7.2397,1117032.3929
2009-06-15 12:50:00,21.54,21.58,21.53,21.56,108672.93625914316,7.2397,7.2531,7.2363,7.2464,108672.9363
2009-06-15 12:55:00,21.56,21.57,21.55,21.56,60188.08777429467,7.2464,7.2498,7.2431,7.2464,60188.0878
2009-06-15 13:00:00,21.56,21.56,21.48,21.48,103657.26227795192,7.2464,7.2464,7.2195,7.2195,103657.2623
2009-06-15 13:05:00,21.48,21.54,21.47,21.53,119540.22988505747,7.2195,7.2397,7.2162,7.2363,119540.2299
2009-06-15 13:10:00,21.53,21.57,21.53,21.53,81504.70219435736,7.2363,7.2498,7.2363,7.2363,81504.7022
2009-06-15 13:15:00,21.54,21.54,21.52,21.52,40752.35109717868,7.2397,7.2397,7.233,7.233,40752.3511
2009-06-15 13:20:00,21.52,21.52,21.48,21.49,71055.38140020898,7.233,7.233,7.2195,7.2229,71055.3814
2009-06-15 13:25:00,21.48,21.52,21.48,21.5,126645.76802507836,7.2195,7.233,7.2195,7.2263,126645.768
2009-06-15 13:30:00,21.5,21.51,21.49,21.51,124973.87669801465,7.2263,7.2296,7.2229,7.2296,124973.8767
2009-06-15 13:35:00,21.51,21.51,21.47,21.49,158829.67607105538,7.2296,7.2296,7.2162,7.2229,158829.6761
2009-06-15 13:40:00,21.49,21.5,21.47,21.47,108045.97701149424,7.2229,7.2263,7.2162,7.2162,108045.977
2009-06-15 13:45:00,21.47,21.5,21.47,21.48,271891.3270637409,7.2162,7.2263,7.2162,7.2195,271891.3271
2009-06-15 13:50:00,21.48,21.48,21.46,21.47,91118.07732497388,7.2195,7.2195,7.2128,7.2162,91118.0773
2009-06-15 13:55:00,21.48,21.49,21.48,21.49,124137.93103448275,7.2195,7.2229,7.2195,7.2229,124137.931
2009-06-15 14:00:00,21.49,21.49,21.47,21.47,81295.71577847439,7.2229,7.2229,7.2162,7.2162,81295.7158
2009-06-15 14:05:00,21.47,21.48,21.42,21.43,202089.86415882967,7.2162,7.2195,7.1994,7.2027,202089.8642
2009-06-15 14:10:00,21.43,21.44,21.39,21.39,267293.6259143156,7.2027,7.2061,7.1893,7.1893,267293.6259
2009-06-15 14:15:00,21.39,21.41,21.37,21.4,155903.86624869384,7.1893,7.196,7.1826,7.1926,155903.8662
2009-06-15 14:20:00,21.4,21.4,21.35,21.35,431138.97596656217,7.1926,7.1926,7.1758,7.1758,431138.976
2009-06-15 14:25:00,21.35,21.38,21.33,21.38,267711.5987460815,7.1758,7.1859,7.1691,7.1859,267711.5987
2009-06-15 14:30:00,21.37,21.38,21.36,21.37,89655.1724137931,7.1826,7.1859,7.1792,7.1826,89655.1724
2009-06-15 14:35:00,21.37,21.37,21.34,21.37,128526.64576802508,7.1826,7.1826,7.1725,7.1826,128526.6458
2009-06-15 14:40:00,21.36,21.38,21.34,21.37,144409.6133751306,7.1792,7.1859,7.1725,7.1826,144409.6134
2009-06-15 14:45:00,21.37,21.37,21.34,21.34,117868.33855799372,7.1826,7.1826,7.1725,7.1725,117868.3386
2009-06-15 14:50:00,21.34,21.37,21.33,21.37,136259.14315569488,7.1725,7.1826,7.1691,7.1826,136259.1432
2009-06-15 14:55:00,21.37,21.38,21.35,21.37,497596.65621734585,7.1826,7.1859,7.1758,7.1826,497596.6562
2009-06-15 15:00:00,21.37,21.37,21.35,21.36,343155.6948798328,7.1826,7.1826,7.1758,7.1792,343155.6949
2009-06-15 15:05:00,21.36,21.36,21.34,21.36,360292.5809822361,7.1792,7.1792,7.1725,7.1792,360292.581
2009-06-15 15:10:00,21.36,21.37,21.35,21.37,186206.8965517241,7.1792,7.1826,7.1758,7.1826,186206.8966
2009-06-15 15:15:00,21.36,21.38,21.34,21.36,194148.3803552769,7.1792,7.1859,7.1725,7.1792,194148.3804
2009-06-15 15:20:00,21.36,21.41,21.36,21.38,176802.50783699058,7.1792,7.196,7.1792,7.1859,176802.5078
2009-06-15 15:25:00,21.38,21.39,21.34,21.37,285266.45768025075,7.1859,7.1893,7.1725,7.1826,285266.4577
2009-06-15 15:30:00,21.37,21.38,21.35,21.37,169487.98328108672,7.1826,7.1859,7.1758,7.1826,169487.9833
2009-06-15 15:35:00,21.38,21.41,21.37,21.39,222152.5600835945,7.1859,7.196,7.1826,7.1893,222152.5601
2009-06-15 15:40:00,21.39,21.41,21.37,21.4,254545.45454545453,7.1893,7.196,7.1826,7.1926,254545.4545
2009-06-15 15:45:00,21.4,21.41,21.38,21.41,449738.7669801463,7.1926,7.196,7.1859,7.196,449738.767
2009-06-15 15:50:00,21.41,21.42,21.39,21.42,379937.3040752351,7.196,7.1994,7.1893,7.1994,379937.3041
2009-06-15 15:55:00,21.41,21.42,21.38,21.4,819435.736677116,7.196,7.1994,7.1859,7.1926,819435.7367
2009-06-16 09:30:00,21.39,21.46,21.26,21.34,421316.6144200627,7.1893,7.2128,7.1456,7.1725,421316.6144
2009-06-16 09:35:00,21.34,21.36,21.24,21.28,352142.1107628004,7.1725,7.1792,7.1389,7.1523,352142.1108
2009-06-16 09:40:00,21.28,21.33,21.27,21.3,228840.12539184952,7.1523,7.1691,7.149,7.159,228840.1254
2009-06-16 09:45:00,21.29,21.3,21.23,21.24,206478.578892372,7.1557,7.159,7.1355,7.1389,206478.5789
2009-06-16 09:50:00,21.23,21.25,21.16,21.23,354022.9885057471,7.1355,7.1422,7.112,7.1355,354022.9885
2009-06-16 09:55:00,21.23,21.38,21.22,21.36,439498.43260188086,7.1355,7.1859,7.1321,7.1792,439498.4326
2009-06-16 10:00:00,21.36,21.45,21.32,21.44,597283.1765935214,7.1792,7.2095,7.1658,7.2061,597283.1766
2009-06-16 10:05:00,21.44,21.51,21.42,21.48,275235.1097178683,7.2061,7.2296,7.1994,7.2195,275235.1097
2009-06-16 10:10:00,21.48,21.51,21.46,21.5,1049320.7941483804,7.2195,7.2296,7.2128,7.2263,1049320.7941
2009-06-16 10:15:00,21.5,21.57,21.46,21.57,169070.01044932078,7.2263,7.2498,7.2128,7.2498,169070.0104
2009-06-16 10:20:00,21.57,21.57,21.5,21.5,109717.868338558,7.2498,7.2498,7.2263,7.2263,109717.8683
2009-06-16 10:25:00,21.51,21.54,21.46,21.47,187042.842215256,7.2296,7.2397,7.2128,7.2162,187042.8422
2009-06-16 10:30:00,21.47,21.54,21.46,21.54,148171.36886102404,7.2162,7.2397,7.2128,7.2397,148171.3689
2009-06-16 10:35:00,21.54,21.54,21.49,21.54,128944.618599791,7.2397,7.2397,7.2229,7.2397,128944.6186
2009-06-16 10:40:00,21.53,21.56,21.52,21.55,382654.12748171366,7.2363,7.2464,7.233,7.2431,382654.1275
2009-06-16 10:45:00,21.54,21.58,21.54,21.58,580355.276907001,7.2397,7.2531,7.2397,7.2531,580355.2769
2009-06-16 10:50:00,21.58,21.63,21.58,21.6,152560.08359456636,7.2531,7.2699,7.2531,7.2599,152560.0836
2009-06-16 10:55:00,21.6,21.6,21.59,21.6,229467.0846394984,7.2599,7.2599,7.2565,7.2599,229467.0846
2009-06-16 11:00:00,21.6,21.64,21.57,21.57,149634.2737722048,7.2599,7.2733,7.2498,7.2498,149634.2738
2009-06-16 11:05:00,21.57,21.58,21.56,21.57,65621.73458725182,7.2498,7.2531,7.2464,7.2498,65621.7346
2009-06-16 11:10:00,21.57,21.57,21.5,21.51,138140.02089864158,7.2498,7.2498,7.2263,7.2296,138140.0209
2009-06-16 11:15:00,21.51,21.55,21.5,21.55,70428.42215256009,7.2296,7.2431,7.2263,7.2431,70428.4222
2009-06-16 11:20:00,21.55,21.55,21.49,21.51,338766.9801462905,7.2431,7.2431,7.2229,7.2296,338766.9801
2009-06-16 11:25:00,21.51,21.51,21.48,21.5,58725.18286311389,7.2296,7.2296,7.2195,7.2263,58725.1829
2009-06-16 11:30:00,21.5,21.53,21.49,21.53,49111.807732497386,7.2263,7.2363,7.2229,7.2363,49111.8077
2009-06-16 11:35:00,21.53,21.55,21.52,21.54,399373.0407523511,7.2363,7.2431,7.233,7.2397,399373.0408
2009-06-16 11:40:00,21.54,21.54,21.48,21.48,114733.5423197492,7.2397,7.2397,7.2195,7.2195,114733.5423
2009-06-16 11:45:00,21.48,21.49,21.45,21.46,147753.3960292581,7.2195,7.2229,7.2095,7.2128,147753.396
2009-06-16 11:50:00,21.46,21.47,21.44,21.44,95506.7920585162,7.2128,7.2162,7.2061,7.2061,95506.7921
2009-06-16 11:55:00,21.44,21.48,21.44,21.46,105747.1264367816,7.2061,7.2195,7.2061,7.2128,105747.1264
2009-06-16 12:00:00,21.46,21.52,21.46,21.5,107836.99059561128,7.2128,7.233,7.2128,7.2263,107836.9906
2009-06-16 12:05:00,21.5,21.51,21.5,21.51,51201.67189132706,7.2263,7.2296,7.2263,7.2296,51201.6719
2009-06-16 12:10:00,21.51,21.55,21.51,21.55,92371.99582027168,7.2296,7.2431,7.2296,7.2431,92371.9958
2009-06-16 12:15:00,21.54,21.58,21.54,21.56,200000.0,7.2397,7.2531,7.2397,7.2464,200000.0
2009-06-16 12:20:00,21.56,21.56,21.54,21.56,81086.72936259143,7.2464,7.2464,7.2397,7.2464,81086.7294
2009-06-16 12:25:00,21.56,21.56,21.53,21.53,84639.49843260187,7.2464,7.2464,7.2363,7.2363,84639.4984
2009-06-16 12:30:00,21.54,21.57,21.53,21.54,98641.5882967607,7.2397,7.2498,7.2363,7.2397,98641.5883
2009-06-16 12:35:00,21.54,21.57,21.52,21.52,97596.65621734588,7.2397,7.2498,7.233,7.233,97596.6562
2009-06-16 12:40:00,21.52,21.52,21.44,21.44,101358.41170323928,7.233,7.233,7.2061,7.2061,101358.4117
2009-06-16 12:45:00,21.44,21.47,21.43,21.46,110553.81400208986,7.2061,7.2162,7.2027,7.2128,110553.814
2009-06-16 12:50:00,21.46,21.51,21.46,21.49,121630.09404388716,7.2128,7.2296,7.2128,7.2229,121630.094
2009-06-16 12:55:00,21.49,21.49,21.45,21.46,84221.52560083594,7.2229,7.2229,7.2095,7.2128,84221.5256
2009-06-16 13:00:00,21.46,21.47,21.44,21.47,138140.02089864158,7.2128,7.2162,7.2061,7.2162,138140.0209
2009-06-16 13:05:00,21.47,21.47,21.44,21.47,108045.97701149424,7.2162,7.2162,7.2061,7.2162,108045.977
2009-06-16 13:10:00,21.47,21.48,21.46,21.47,45768.0250783699,7.2162,7.2195,7.2128,7.2162,45768.0251
2009-06-16 13:15:00,21.46,21.47,21.43,21.47,72518.28631138976,7.2128,7.2162,7.2027,7.2162,72518.2863
2009-06-16 13:20:00,21.47,21.49,21.45,21.46,151097.17868338557,7.2162,7.2229,7.2095,7.2128,151097.1787
2009-06-16 13:25:00,21.47,21.48,21.46,21.47,85684.43051201671,7.2162,7.2195,7.2128,7.2162,85684.4305
2009-06-16 13:30:00,21.47,21.47,21.45,21.46,72100.31347962382,7.2162,7.2162,7.2095,7.2128,72100.3135
2009-06-16 13:35:00,21.45,21.46,21.44,21.44,92371.99582027168,7.2095,7.2128,7.2061,7.2061,92371.9958
2009-06-16 13:40:00,21.44,21.47,21.44,21.46,123510.97178683383,7.2061,7.2162,7.2061,7.2128,123510.9718
2009-06-16 13:45:00,21.46,21.48,21.46,21.47,128526.64576802508,7.2128,7.2195,7.2128,7.2162,128526.6458
2009-06-16 13:50:00,21.46,21.46,21.42,21.46,138975.96656217345,7.2128,7.2128,7.1994,7.2128,138975.9666
2009-06-16 13:55:00,21.45,21.5,21.44,21.5,123301.98537095088,7.2095,7.2263,7.2061,7.2263,123301.9854
2009-06-16 14:00:00,21.49,21.5,21.43,21.44,183072.1003134796,7.2229,7.2263,7.2027,7.2061,183072.1003
2009-06-16 14:05:00,21.44,21.48,21.42,21.47,173249.73876698015,7.2061,7.2195,7.1994,7.2162,173249.7388
2009-06-16 14:10:00,21.47,21.49,21.44,21.49,128944.618599791,7.2162,7.2229,7.2061,7.2229,128944.6186
2009-06-16 14:15:00,21.49,21.49,21.45,21.49,105538.14002089865,7.2229,7.2229,7.2095,7.2229,105538.14
2009-06-16 14:20:00,21.49,21.49,21.47,21.49,61024.03343782654,7.2229,7.2229,7.2162,7.2229,61024.0334
2009-06-16 14:25:00,21.49,21.49,21.45,21.46,81504.70219435736,7.2229,7.2229,7.2095,7.2128,81504.7022
2009-06-16 14:30:00,21.45,21.48,21.41,21.47,154440.96133751306,7.2095,7.2195,7.196,7.2162,154440.9613
2009-06-16 14:35:00,21.47,21.52,21.46,21.51,215256.00835945664,7.2162,7.233,7.2128,7.2296,215256.0084
2009-06-16 14:40:00,21.51,21.51,21.48,21.5,103239.289446186,7.2296,7.2296,7.2195,7.2263,103239.2894
2009-06-16 14:45:00,21.5,21.51,21.49,21.51,87565.30825496343,7.2263,7.2296,7.2229,7.2296,87565.3083
2009-06-16 14:50:00,21.51,21.52,21.49,21.51,76698.01462904911,7.2296,7.233,7.2229,7.2296,76698.0146
2009-06-16 14:55:00,21.51,21.51,21.48,21.49,88192.26750261233,7.2296,7.2296,7.2195,7.2229,88192.2675
2009-06-16 15:00:00,21.49,21.51,21.49,21.5,117241.37931034484,7.2229,7.2296,7.2229,7.2263,117241.3793
2009-06-16 15:05:00,21.5,21.53,21.47,21.48,184535.0052246604,7.2263,7.2363,7.2162,7.2195,184535.0052
2009-06-16 15:10:00,21.48,21.5,21.45,21.46,162173.45872518286,7.2195,7.2263,7.2095,7.2128,162173.4587
2009-06-16 15:15:00,21.46,21.52,21.45,21.49,208150.4702194357,7.2128,7.233,7.2095,7.2229,208150.4702
2009-06-16 15:20:00,21.48,21.5,21.48,21.49,127481.71368861024,7.2195,7.2263,7.2195,7.2229,127481.7137
2009-06-16 15:25:00,21.49,21.5,21.47,21.5,166353.1870428422,7.2229,7.2263,7.2162,7.2263,166353.187
2009-06-16 15:30:00,21.49,21.53,21.48,21.52,166562.17345872518,7.2229,7.2363,7.2195,7.233,166562.1735
2009-06-16 15:35:00,21.51,21.52,21.5,21.51,113688.61024033435,7.2296,7.233,7.2263,7.2296,113688.6102
2009-06-16 15:40:00,21.51,21.53,21.48,21.48,198328.10867293624,7.2296,7.2363,7.2195,7.2195,198328.1087
2009-06-16 15:45:00,21.48,21.51,21.48,21.5,261859.9791013584,7.2195,7.2296,7.2195,7.2263,261859.9791
2009-06-16 15:50:00,21.5,21.51,21.43,21.46,295506.7920585162,7.2263,7.2296,7.2027,7.2128,295506.7921
2009-06-16 15:55:00,21.46,21.46,21.39,21.41,689864.1588296761,7.2128,7.2128,7.1893,7.196,689864.1588
2009-06-17 09:30:00,21.42,21.67,21.41,21.62,357575.7575757576,7.1994,7.2834,7.196,7.2666,357575.7576
2009-06-17 09:35:00,21.64,21.77,21.64,21.74,177429.4670846395,7.2733,7.317,7.2733,7.3069,177429.4671
2009-06-17 09:40:00,21.74,21.75,21.7,21.75,240543.3646812957,7.3069,7.3103,7.2935,7.3103,240543.3647
2009-06-17 09:45:00,21.75,21.85,21.74,21.84,412330.1985370951,7.3103,7.3439,7.3069,7.3405,412330.1985
2009-06-17 09:50:00,21.84,22.0,21.84,21.99,519122.25705329154,7.3405,7.3943,7.3405,7.3909,519122.2571
2009-06-17 09:55:00,21.99,22.01,21.94,21.98,412957.157784744,7.3909,7.3977,7.3741,7.3876,412957.1578
2009-06-17 10:00:00,21.98,22.01,21.95,21.95,282758.6206896552,7.3876,7.3977,7.3775,7.3775,282758.6207
2009-06-17 10:05:00,21.95,21.95,21.84,21.87,235736.67711598743,7.3775,7.3775,7.3405,7.3506,235736.6771
2009-06-17 10:10:00,21.87,21.95,21.86,21.91,380146.2904911181,7.3506,7.3775,7.3473,7.3641,380146.2905
2009-06-17 10:15:00,21.91,21.96,21.88,21.89,257262.27795193312,7.3641,7.3809,7.354,7.3573,257262.278
2009-06-17 10:20:00,21.89,21.94,21.88,21.92,257262.27795193312,7.3573,7.3741,7.354,7.3674,257262.278
2009-06-17 10:25:00,21.92,21.92,21.87,21.9,283803.55276907,7.3674,7.3674,7.3506,7.3607,283803.5528
2009-06-17 10:30:00,21.9,21.92,21.87,21.89,458516.1964472309,7.3607,7.3674,7.3506,7.3573,458516.1964
2009-06-17 10:35:00,21.87,21.91,21.86,21.91,290700.10449320794,7.3506,7.3641,7.3473,7.3641,290700.1045
2009-06-17 10:40:00,21.91,21.91,21.82,21.83,219853.7095088819,7.3641,7.3641,7.3338,7.3372,219853.7095
2009-06-17 10:45:00,21.83,21.88,21.79,21.87,249320.7941483804,7.3372,7.354,7.3237,7.3506,249320.7941
2009-06-17 10:50:00,21.87,21.91,21.86,21.88,144618.59979101358,7.3506,7.3641,7.3473,7.354,144618.5998
2009-06-17 10:55:00,21.88,21.88,21.86,21.87,348171.36886102404,7.354,7.354,7.3473,7.3506,348171.3689
2009-06-17 11:00:00,21.87,21.92,21.86,21.88,153605.0156739812,7.3506,7.3674,7.3473,7.354,153605.0157
2009-06-17 11:05:00,21.88,21.95,21.88,21.95,163009.40438871473,7.354,7.3775,7.354,7.3775,163009.4044
2009-06-17 11:10:00,21.94,21.96,21.92,21.92,142110.76280041796,7.3741,7.3809,7.3674,7.3674,142110.7628
2009-06-17 11:15:00,21.93,21.98,21.92,21.93,191431.5569487984,7.3708,7.3876,7.3674,7.3708,191431.5569
2009-06-17 11:20:00,21.93,21.96,21.92,21.94,336259.1431556949,7.3708,7.3809,7.3674,7.3741,336259.1432
2009-06-17 11:25:00,21.94,21.95,21.89,21.9,361964.4723092999,7.3741,7.3775,7.3573,7.3607,361964.4723
2009-06-17 11:30:00,21.91,21.91,21.83,21.85,673563.2183908046,7.3641,7.3641,7.3372,7.3439,673563.2184
2009-06-17 11:35:00,21.85,21.93,21.85,21.93,390804.5977011494,7.3439,7.3708,7.3439,7.3708,390804.5977
2009-06-17 11:40:00,21.93,21.96,21.92,21.93,456008.3594566353,7.3708,7.3809,7.3674,7.3708,456008.3595
2009-06-17 11:45:00,21.93,21.93,21.89,21.9,139811.91222570534,7.3708,7.3708,7.3573,7.3607,139811.9122
2009-06-17 11:50:00,21.9,21.94,21.88,21.93,117241.37931034484,7.3607,7.3741,7.354,7.3708,117241.3793
2009-06-17 11:55:00,21.93,21.96,21.93,21.96,104911.18077324974,7.3708,7.3809,7.3708,7.3809,104911.1808
2009-06-17 12:00:00,21.96,21.96,21.94,21.95,141901.776384535,7.3809,7.3809,7.3741,7.3775,141901.7764
2009-06-17 12:05:00,21.95,21.97,21.95,21.97,144200.62695924763,7.3775,7.3842,7.3775,7.3842,144200.627
2009-06-17 12:10:00,21.97,21.99,21.96,21.99,134587.25182863112,7.3842,7.3909,7.3809,7.3909,134587.2518
2009-06-17 12:15:00,21.99,22.03,21.98,22.03,346708.46394984325,7.3909,7.4044,7.3876,7.4044,346708.4639
2009-06-17 12:20:00,22.03,22.04,22.01,22.03,184326.0188087774,7.4044,7.4078,7.3977,7.4044,184326.0188
2009-06-17 12:25:00,22.02,22.05,22.01,22.01,91954.02298850576,7.401,7.4111,7.3977,7.3977,91954.023
2009-06-17 12:30:00,22.01,22.02,21.99,22.01,180982.23615465,7.3977,7.401,7.3909,7.3977,180982.2362
2009-06-17 12:35:00,22.01,22.02,22.0,22.0,60606.0606060606,7.3977,7.401,7.3943,7.3943,60606.0606
2009-06-17 12:40:00,22.0,22.0,21.97,21.98,236990.59561128527,7.3943,7.3943,7.3842,7.3876,236990.5956
2009-06-17 12:45:00,21.97,22.03,21.97,22.01,121212.1212121212,7.3842,7.4044,7.3842,7.3977,121212.1212
2009-06-17 12:50:00,22.02,22.04,22.01,22.04,97178.68338557992,7.401,7.4078,7.3977,7.4078,97178.6834
2009-06-17 12:55:00,22.04,22.05,22.03,22.03,113270.63740856844,7.4078,7.4111,7.4044,7.4044,113270.6374
2009-06-17 13:00:00,22.03,22.03,22.02,22.02,51619.644723093,7.4044,7.4044,7.401,7.401,51619.6447
2009-06-17 13:05:00,22.02,22.06,22.01,22.05,387042.842215256,7.401,7.4145,7.3977,7.4111,387042.8422
2009-06-17 13:10:00,22.05,22.06,22.03,22.05,82131.66144200627,7.4111,7.4145,7.4044,7.4111,82131.6614
2009-06-17 13:15:00,22.05,22.05,22.0,22.01,141274.8171368861,7.4111,7.4111,7.3943,7.3977,141274.8171
2009-06-17 13:20:00,22.0,22.02,22.0,22.02,110971.7868338558,7.3943,7.401,7.3943,7.401,110971.7868
2009-06-17 13:25:00,22.01,22.05,22.01,22.04,166771.15987460816,7.3977,7.4111,7.3977,7.4078,166771.1599
2009-06-17 13:30:00,22.04,22.06,22.03,22.06,192685.4754440961,7.4078,7.4145,7.4044,7.4145,192685.4754
2009-06-17 13:35:00,22.06,22.09,22.06,22.09,181400.20898641588,7.4145,7.4246,7.4145,7.4246,181400.209
2009-06-17 13:40:00,22.09,22.11,22.08,22.09,254545.45454545453,7.4246,7.4313,7.4212,7.4246,254545.4545
2009-06-17 13:45:00,22.09,22.09,22.08,22.09,149425.28735632185,7.4246,7.4246,7.4212,7.4246,149425.2874
2009-06-17 13:50:00,22.09,22.1,22.06,22.06,186624.8693834901,7.4246,7.4279,7.4145,7.4145,186624.8694
2009-06-17 13:55:00,22.06,22.06,22.05,22.06,144409.6133751306,7.4145,7.4145,7.4111,7.4145,144409.6134
2009-06-17 14:00:00,22.06,22.06,22.04,22.04,131870.42842215256,7.4145,7.4145,7.4078,7.4078,131870.4284
2009-06-17 14:05:00,22.04,22.04,22.03,22.04,92163.00940438872,7.4078,7.4078,7.4044,7.4078,92163.0094
2009-06-17 14:10:00,22.04,22.06,22.03,22.06,108463.94984326018,7.4078,7.4145,7.4044,7.4145,108463.9498
2009-06-17 14:15:00,22.06,22.09,22.06,22.09,164681.29571577843,7.4145,7.4246,7.4145,7.4246,164681.2957
2009-06-17 14:20:00,22.09,22.11,22.09,22.11,117450.36572622778,7.4246,7.4313,7.4246,7.4313,117450.3657
2009-06-17 14:25:00,22.1,22.12,22.08,22.11,117450.36572622778,7.4279,7.4346,7.4212,7.4313,117450.3657
2009-06-17 14:30:00,22.11,22.11,22.07,22.08,154858.934169279,7.4313,7.4313,7.4178,7.4212,154858.9342
2009-06-17 14:35:00,22.08,22.08,22.05,22.05,109299.89550679206,7.4212,7.4212,7.4111,7.4111,109299.8955
2009-06-17 14:40:00,22.05,22.06,22.03,22.04,105329.15360501569,7.4111,7.4145,7.4044,7.4078,105329.1536
2009-06-17 14:45:00,22.04,22.07,22.03,22.04,138766.98014629047,7.4078,7.4178,7.4044,7.4078,138766.9801
2009-06-17 14:50:00,22.04,22.04,22.03,22.03,89446.18599791013,7.4078,7.4078,7.4044,7.4044,89446.186
2009-06-17 14:55:00,22.03,22.04,22.02,22.03,233855.7993730408,7.4044,7.4078,7.401,7.4044,233855.7994
2009-06-17 15:00:00,22.03,22.06,22.02,22.04,191222.57053291536,7.4044,7.4145,7.401,7.4078,191222.5705
2009-06-17 15:05:00,22.04,22.05,22.01,22.02,111598.7460815047,7.4078,7.4111,7.3977,7.401,111598.7461
2009-06-17 15:10:00,22.02,22.02,22.01,22.02,92789.9686520376,7.401,7.401,7.3977,7.401,92789.9687
2009-06-17 15:15:00,22.02,22.02,22.01,22.02,101776.3845350052,7.401,7.401,7.3977,7.401,101776.3845
2009-06-17 15:20:00,22.02,22.04,22.01,22.04,152978.05642633227,7.401,7.4078,7.3977,7.4078,152978.0564
2009-06-17 15:25:00,22.04,22.07,22.03,22.05,223824.4514106583,7.4078,7.4178,7.4044,7.4111,223824.4514
2009-06-17 15:30:00,22.05,22.05,21.96,21.98,310135.8411703239,7.4111,7.4111,7.3809,7.3876,310135.8412
2009-06-17 15:35:00,22.01,22.02,21.99,22.02,226332.2884012539,7.3977,7.401,7.3909,7.401,226332.2884
2009-06-17 15:40:00,22.02,22.04,21.99,22.03,253500.5224660397,7.401,7.4078,7.3909,7.4044,253500.5225
2009-06-17 15:45:00,22.03,22.04,22.01,22.03,341483.80355276907,7.4044,7.4078,7.3977,7.4044,341483.8036
2009-06-17 15:50:00,22.04,22.04,21.95,21.97,465412.7481713689,7.4078,7.4078,7.3775,7.3842,465412.7482
2009-06-17 15:55:00,21.97,22.0,21.95,21.98,766980.1462904911,7.3842,7.3943,7.3775,7.3876,766980.1463
2009-06-18 09:30:00,22.04,22.15,22.04,22.15,314524.55590386625,7.4078,7.4447,7.4078,7.4447,314524.5559
2009-06-18 09:35:00,22.15,22.25,22.12,22.24,396447.2309299896,7.4447,7.4783,7.4346,7.475,396447.2309
2009-06-18 09:40:00,22.25,22.3,22.2,22.2,420480.6687565308,7.4783,7.4951,7.4615,7.4615,420480.6688
2009-06-18 09:45:00,22.2,22.26,22.16,22.25,348171.36886102404,7.4615,7.4817,7.4481,7.4783,348171.3689
2009-06-18 09:50:00,22.26,22.43,22.23,22.38,607523.5109717868,7.4817,7.5388,7.4716,7.522,607523.511
2009-06-18 09:55:00,22.38,22.44,22.3,22.42,687983.2810867294,7.522,7.5422,7.4951,7.5355,687983.2811
2009-06-18 10:00:00,22.43,22.47,22.41,22.44,851828.631138976,7.5388,7.5523,7.5321,7.5422,851828.6311
2009-06-18 10:05:00,22.44,22.48,22.43,22.47,498850.5747126436,7.5422,7.5556,7.5388,7.5523,498850.5747
2009-06-18 10:10:00,22.47,22.53,22.44,22.51,703866.2486938349,7.5523,7.5724,7.5422,7.5657,703866.2487
2009-06-18 10:15:00,22.52,22.53,22.49,22.52,359456.6353187043,7.5691,7.5724,7.559,7.5691,359456.6353
2009-06-18 10:20:00,22.52,22.57,22.52,22.55,338349.00731452456,7.5691,7.5859,7.5691,7.5792,338349.0073
2009-06-18 10:25:00,22.56,22.57,22.52,22.54,292580.98223615467,7.5825,7.5859,7.5691,7.5758,292580.9822
2009-06-18 10:30:00,22.54,22.62,22.54,22.61,232810.8672936259,7.5758,7.6027,7.5758,7.5993,232810.8673
2009-06-18 10:35:00,22.62,22.64,22.6,22.62,301567.39811912226,7.6027,7.6094,7.596,7.6027,301567.3981
2009-06-18 10:40:00,22.62,22.68,22.58,22.66,513688.6102403344,7.6027,7.6229,7.5892,7.6161,513688.6102
2009-06-18 10:45:00,22.66,22.67,22.63,22.63,641797.2831765935,7.6161,7.6195,7.6061,7.6061,641797.2832
2009-06-18 10:50:00,22.63,22.65,22.6,22.63,203343.78265412748,7.6061,7.6128,7.596,7.6061,203343.7827
2009-06-18 10:55:00,22.64,22.65,22.62,22.63,225705.329153605,7.6094,7.6128,7.6027,7.6061,225705.3292
2009-06-18 11:00:00,22.63,22.64,22.62,22.63,134796.2382445141,7.6061,7.6094,7.6027,7.6061,134796.2382
2009-06-18 11:05:00,22.63,22.67,22.59,22.66,312852.6645768025,7.6061,7.6195,7.5926,7.6161,312852.6646
2009-06-18 11:10:00,22.66,22.67,22.62,22.66,155903.86624869384,7.6161,7.6195,7.6027,7.6161,155903.8662
2009-06-18 11:15:00,22.67,22.68,22.66,22.68,168652.03761755486,7.6195,7.6229,7.6161,7.6229,168652.0376
2009-06-18 11:20:00,22.68,22.68,22.65,22.66,349216.3009404389,7.6229,7.6229,7.6128,7.6161,349216.3009
2009-06-18 11:25:00,22.66,22.67,22.63,22.66,199164.0543364681,7.6161,7.6195,7.6061,7.6161,199164.0543
2009-06-18 11:30:00,22.66,22.67,22.63,22.64,161546.49947753394,7.6161,7.6195,7.6061,7.6094,161546.4995
2009-06-18 11:35:00,22.64,22.64,22.61,22.61,238244.51410658305,7.6094,7.6094,7.5993,7.5993,238244.5141
2009-06-18 11:40:00,22.62,22.63,22.61,22.63,170532.91536050156,7.6027,7.6061,7.5993,7.6061,170532.9154
2009-06-18 11:45:00,22.63,22.63,22.61,22.62,380982.23615464993,7.6061,7.6061,7.5993,7.6027,380982.2362
2009-06-18 11:50:00,22.62,22.63,22.56,22.59,181609.19540229885,7.6027,7.6061,7.5825,7.5926,181609.1954
2009-06-18 11:55:00,22.59,22.63,22.56,22.63,213375.1306165099,7.5926,7.6061,7.5825,7.6061,213375.1306
2009-06-18 12:00:00,22.63,22.67,22.62,22.66,275653.0825496343,7.6061,7.6195,7.6027,7.6161,275653.0825
2009-06-18 12:05:00,22.67,22.67,22.65,22.65,56844.305120167184,7.6195,7.6195,7.6128,7.6128,56844.3051
2009-06-18 12:10:00,22.65,22.69,22.63,22.69,170532.91536050156,7.6128,7.6262,7.6061,7.6262,170532.9154
2009-06-18 12:15:00,22.68,22.71,22.65,22.67,349216.3009404389,7.6229,7.6329,7.6128,7.6195,349216.3009
2009-06-18 12:20:00,22.67,22.68,22.65,22.65,111389.75966562174,7.6195,7.6229,7.6128,7.6128,111389.7597
2009-06-18 12:25:00,22.65,22.68,22.64,22.68,101776.3845350052,7.6128,7.6229,7.6094,7.6229,101776.3845
2009-06-18 12:30:00,22.68,22.73,22.68,22.7,158620.6896551724,7.6229,7.6397,7.6229,7.6296,158620.6897
2009-06-18 12:35:00,22.7,22.71,22.68,22.71,274608.15047021944,7.6296,7.6329,7.6229,7.6329,274608.1505
2009-06-18 12:40:00,22.71,22.72,22.69,22.7,163845.3500522466,7.6329,7.6363,7.6262,7.6296,163845.3501
2009-06-18 12:45:00,22.7,22.71,22.67,22.7,323928.9446185998,7.6296,7.6329,7.6195,7.6296,323928.9446
2009-06-18 12:50:00,22.7,22.71,22.68,22.68,147335.42319749217,7.6296,7.6329,7.6229,7.6229,147335.4232
2009-06-18 12:55:00,22.69,22.7,22.67,22.68,171786.83385579937,7.6262,7.6296,7.6195,7.6229,171786.8339
2009-06-18 13:00:00,22.68,22.7,22.68,22.7,231556.9487983281,7.6229,7.6296,7.6229,7.6296,231556.9488
2009-06-18 13:05:00,22.7,22.72,22.69,22.72,200626.9592476489,7.6296,7.6363,7.6262,7.6363,200626.9592
2009-06-18 13:10:00,22.72,22.72,22.71,22.72,179519.33124346918,7.6363,7.6363,7.6329,7.6363,179519.3312
2009-06-18 13:15:00,22.72,22.76,22.72,22.75,610449.3207941484,7.6363,7.6497,7.6363,7.6464,610449.3208
2009-06-18 13:20:00,22.76,22.79,22.73,22.73,524346.9174503657,7.6497,7.6598,7.6397,7.6397,524346.9175
2009-06-18 13:25:00,22.73,22.83,22.73,22.81,664367.816091954,7.6397,7.6733,7.6397,7.6666,664367.8161
2009-06-18 13:30:00,22.81,22.81,22.77,22.78,166353.1870428422,7.6666,7.6666,7.6531,7.6565,166353.187
2009-06-18 13:35:00,22.78,22.79,22.73,22.75,187878.78787878787,7.6565,7.6598,7.6397,7.6464,187878.7879
2009-06-18 13:40:00,22.75,22.78,22.74,22.74,231138.97596656217,7.6464,7.6565,7.643,7.643,231138.976
2009-06-18 13:45:00,22.75,22.79,22.74,22.79,166980.1462904911,7.6464,7.6598,7.643,7.6598,166980.1463
2009-06-18 13:50:00,22.79,22.79,22.75,22.77,671682.3406478579,7.6598,7.6598,7.6464,7.6531,671682.3406
2009-06-18 13:55:00,22.77,22.81,22.76,22.8,296342.73772204807,7.6531,7.6666,7.6497,7.6632,296342.7377
2009-06-18 14:00:00,22.8,22.81,22.77,22.8,188087.77429467085,7.6632,7.6666,7.6531,7.6632,188087.7743
2009-06-18 14:05:00,22.8,22.81,22.79,22.8,369487.9832810867,7.6632,7.6666,7.6598,7.6632,369487.9833
2009-06-18 14:10:00,22.81,22.83,22.79,22.82,577220.4806687565,7.6666,7.6733,7.6598,7.6699,577220.4807
2009-06-18 14:15:00,22.82,22.86,22.81,22.83,710971.7868338558,7.6699,7.6834,7.6666,7.6733,710971.7868
2009-06-18 14:20:00,22.84,22.86,22.83,22.84,346499.4775339603,7.6766,7.6834,7.6733,7.6766,346499.4775
2009-06-18 14:25:00,22.84,22.85,22.82,22.82,218390.80459770115,7.6766,7.68,7.6699,7.6699,218390.8046
2009-06-18 14:30:00,22.83,22.85,22.81,22.84,375548.5893416928,7.6733,7.68,7.6666,7.6766,375548.5893
2009-06-18 14:35:00,22.84,22.85,22.82,22.83,335005.22466039704,7.6766,7.68,7.6699,7.6733,335005.2247
2009-06-18 14:40:00,22.83,22.85,22.83,22.85,185579.93730407525,7.6733,7.68,7.6733,7.68,185579.9373
2009-06-18 14:45:00,22.85,22.89,22.84,22.89,556948.7983281086,7.68,7.6934,7.6766,7.6934,556948.7983
2009-06-18 14:50:00,22.89,22.91,22.86,22.89,501567.3981191223,7.6934,7.7002,7.6834,7.6934,501567.3981
2009-06-18 14:55:00,22.89,22.93,22.87,22.91,559874.6081504702,7.6934,7.7069,7.6867,7.7002,559874.6082
2009-06-18 15:00:00,22.91,22.91,22.81,22.81,266457.6802507837,7.7002,7.7002,7.6666,7.6666,266457.6803
2009-06-18 15:05:00,22.81,22.84,22.81,22.82,276071.0553814002,7.6666,7.6766,7.6666,7.6699,276071.0554
2009-06-18 15:10:00,22.82,22.83,22.81,22.83,631556.948798328,7.6699,7.6733,7.6666,7.6733,631556.9488
2009-06-18 15:15:00,22.83,22.86,22.83,22.85,539811.9122257053,7.6733,7.6834,7.6733,7.68,539811.9122
2009-06-18 15:20:00,22.85,22.86,22.84,22.85,531870.4284221525,7.68,7.6834,7.6766,7.68,531870.4284
2009-06-18 15:25:00,22.85,22.85,22.83,22.85,422570.53291536047,7.68,7.68,7.6733,7.68,422570.5329
2009-06-18 15:30:00,22.84,22.86,22.84,22.85,280668.7565308255,7.6766,7.6834,7.6766,7.68,280668.7565
2009-06-18 15:35:00,22.85,22.86,22.84,22.85,544827.5862068966,7.68,7.6834,7.6766,7.68,544827.5862
2009-06-18 15:40:00,22.85,22.86,22.82,22.85,690909.0909090909,7.68,7.6834,7.6699,7.68,690909.0909
2009-06-18 15:45:00,22.85,22.85,22.81,22.82,886729.3625914315,7.68,7.68,7.6666,7.6699,886729.3626
2009-06-18 15:50:00,22.82,22.85,22.72,22.74,1228422.1525600837,7.6699,7.68,7.6363,7.643,1228422.1526
2009-06-18 15:55:00,22.74,22.81,22.74,22.81,1377638.4535005223,7.643,7.6666,7.643,7.6666,1377638.4535
2009-06-19 09:30:00,22.88,23.09,22.88,23.02,7699686.520376176,7.6901,7.7607,7.6901,7.7371,7699686.5204
2009-06-19 09:35:00,23.02,23.05,22.98,23.01,603970.7419017764,7.7371,7.7472,7.7237,7.7338,603970.7419
2009-06-19 09:40:00,23.02,23.04,22.97,22.98,634900.7314524555,7.7371,7.7439,7.7203,7.7237,634900.7315
2009-06-19 09:45:00,22.98,23.05,22.97,23.03,813584.1170323929,7.7237,7.7472,7.7203,7.7405,813584.117
2009-06-19 09:50:00,23.03,23.04,23.01,23.01,248902.8213166144,7.7405,7.7439,7.7338,7.7338,248902.8213
2009-06-19 09:55:00,23.02,23.03,23.01,23.02,198119.1222570533,7.7371,7.7405,7.7338,7.7371,198119.1223
2009-06-19 10:00:00,23.03,23.03,22.99,23.01,257680.25078369904,7.7405,7.7405,7.7271,7.7338,257680.2508
2009-06-19 10:05:00,23.01,23.03,23.0,23.03,330198.5370950888,7.7338,7.7405,7.7304,7.7405,330198.5371
2009-06-19 10:10:00,23.03,23.03,22.96,22.96,424451.4106583072,7.7405,7.7405,7.717,7.717,424451.4107
2009-06-19 10:15:00,22.96,22.99,22.93,22.99,519749.2163009404,7.717,7.7271,7.7069,7.7271,519749.2163
2009-06-19 10:20:00,22.99,22.99,22.93,22.93,359874.6081504702,7.7271,7.7271,7.7069,7.7069,359874.6082
2009-06-19 10:25:00,22.94,22.94,22.91,22.92,123301.98537095088,7.7102,7.7102,7.7002,7.7035,123301.9854
2009-06-19 10:30:00,22.92,22.95,22.92,22.94,421734.58725182863,7.7035,7.7136,7.7035,7.7102,421734.5873
2009-06-19 10:35:00,22.93,22.95,22.9,22.9,240125.39184952973,7.7069,7.7136,7.6968,7.6968,240125.3918
2009-06-19 10:40:00,22.9,22.92,22.87,22.92,278787.8787878788,7.6968,7.7035,7.6867,7.7035,278787.8788
2009-06-19 10:45:00,22.91,22.92,22.85,22.86,329780.56426332286,7.7002,7.7035,7.68,7.6834,329780.5643
2009-06-19 10:50:00,22.86,22.87,22.78,22.8,533333.3333333334,7.6834,7.6867,7.6565,7.6632,533333.3333
2009-06-19 10:55:00,22.8,22.84,22.78,22.81,435736.67711598746,7.6632,7.6766,7.6565,7.6666,435736.6771
2009-06-19 11:00:00,22.81,22.85,22.81,22.82,310344.8275862069,7.6666,7.68,7.6666,7.6699,310344.8276
2009-06-19 11:05:00,22.82,22.82,22.79,22.82,305747.1264367816,7.6699,7.6699,7.6598,7.6699,305747.1264
2009-06-19 11:10:00,22.82,22.85,22.81,22.83,245559.0386624869,7.6699,7.68,7.6666,7.6733,245559.0387
2009-06-19 11:15:00,22.83,22.83,22.78,22.8,157366.7711598746,7.6733,7.6733,7.6565,7.6632,157366.7712
2009-06-19 11:20:00,22.8,22.81,22.75,22.79,214838.0355276907,7.6632,7.6666,7.6464,7.6598,214838.0355
2009-06-19 11:25:00,22.79,22.8,22.76,22.78,164681.29571577843,7.6598,7.6632,7.6497,7.6565,164681.2957
2009-06-19 11:30:00,22.78,22.81,22.77,22.79,233437.8265412748,7.6565,7.6666,7.6531,7.6598,233437.8265
2009-06-19 11:35:00,22.79,22.8,22.75,22.77,212330.19853709507,7.6598,7.6632,7.6464,7.6531,212330.1985
2009-06-19 11:40:00,22.77,22.81,22.76,22.76,155694.87983281087,7.6531,7.6666,7.6497,7.6497,155694.8798
2009-06-19 11:45:00,22.76,22.83,22.76,22.83,249947.7533960293,7.6497,7.6733,7.6497,7.6733,249947.7534
2009-06-19 11:50:00,22.82,22.83,22.79,22.81,144618.59979101358,7.6699,7.6733,7.6598,7.6666,144618.5998
2009-06-19 11:55:00,22.8,22.82,22.8,22.8,161128.52664576803,7.6632,7.6699,7.6632,7.6632,161128.5266
2009-06-19 12:00:00,22.8,22.83,22.79,22.82,120376.17554858934,7.6632,7.6733,7.6598,7.6699,120376.1755
2009-06-19 12:05:00,22.82,22.83,22.8,22.81,204806.68756530824,7.6699,7.6733,7.6632,7.6666,204806.6876
2009-06-19 12:10:00,22.81,22.82,22.79,22.81,262068.96551724136,7.6666,7.6699,7.6598,7.6666,262068.9655
2009-06-19 12:15:00,22.81,22.82,22.81,22.82,62486.93834900732,7.6666,7.6699,7.6666,7.6699,62486.9383
2009-06-19 12:20:00,22.82,22.82,22.8,22.8,155485.8934169279,7.6699,7.6699,7.6632,7.6632,155485.8934
2009-06-19 12:25:00,22.81,22.83,22.8,22.82,123719.95820271682,7.6666,7.6733,7.6632,7.6699,123719.9582
2009-06-19 12:30:00,22.83,22.83,22.78,22.81,191640.5433646813,7.6733,7.6733,7.6565,7.6666,191640.5434
2009-06-19 12:35:00,22.81,22.81,22.76,22.8,238871.473354232,7.6666,7.6666,7.6497,7.6632,238871.4734
2009-06-19 12:40:00,22.8,22.82,22.8,22.8,242006.26959247648,7.6632,7.6699,7.6632,7.6632,242006.2696
2009-06-19 12:45:00,22.8,22.8,22.75,22.75,97387.66980146292,7.6632,7.6632,7.6464,7.6464,97387.6698
2009-06-19 12:50:00,22.74,22.74,22.72,22.72,294043.8871473354,7.643,7.643,7.6363,7.6363,294043.8871
2009-06-19 12:55:00,22.72,22.74,22.7,22.7,245977.0114942529,7.6363,7.643,7.6296,7.6296,245977.0115
2009-06-19 13:00:00,22.7,22.74,22.7,22.73,220062.69592476488,7.6296,7.643,7.6296,7.6397,220062.6959
2009-06-19 13:05:00,22.73,22.77,22.72,22.76,221525.6008359457,7.6397,7.6531,7.6363,7.6497,221525.6008
2009-06-19 13:10:00,22.76,22.77,22.72,22.72,235318.70428422152,7.6497,7.6531,7.6363,7.6363,235318.7043
2009-06-19 13:15:00,22.72,22.73,22.68,22.69,142946.70846394985,7.6363,7.6397,7.6229,7.6262,142946.7085
2009-06-19 13:20:00,22.68,22.69,22.64,22.65,155903.86624869384,7.6229,7.6262,7.6094,7.6128,155903.8662
2009-06-19 13:25:00,22.65,22.69,22.65,22.65,166980.1462904911,7.6128,7.6262,7.6128,7.6128,166980.1463
2009-06-19 13:30:00,22.65,22.7,22.65,22.69,153187.04284221525,7.6128,7.6296,7.6128,7.6262,153187.0428
2009-06-19 13:35:00,22.7,22.7,22.69,22.7,153605.0156739812,7.6296,7.6296,7.6262,7.6296,153605.0157
2009-06-19 13:40:00,22.7,22.71,22.69,22.7,123092.99895506792,7.6296,7.6329,7.6262,7.6296,123092.999
2009-06-19 13:45:00,22.71,22.72,22.69,22.71,190386.6248693835,7.6329,7.6363,7.6262,7.6329,190386.6249
2009-06-19 13:50:00,22.71,22.74,22.71,22.74,87983.28108672936,7.6329,7.643,7.6329,7.643,87983.2811
2009-06-19 13:55:00,22.74,22.79,22.74,22.78,177847.43991640542,7.643,7.6598,7.643,7.6565,177847.4399
2009-06-19 14:00:00,22.78,22.78,22.74,22.74,268129.5715778474,7.6565,7.6565,7.643,7.643,268129.5716
2009-06-19 14:05:00,22.74,22.75,22.7,22.73,116405.43364681296,7.643,7.6464,7.6296,7.6397,116405.4336
2009-06-19 14:10:00,22.73,22.74,22.71,22.73,183490.07314524555,7.6397,7.643,7.6329,7.6397,183490.0731
2009-06-19 14:15:00,22.73,22.73,22.7,22.73,199164.0543364681,7.6397,7.6397,7.6296,7.6397,199164.0543
2009-06-19 14:20:00,22.73,22.74,22.68,22.68,222152.5600835945,7.6397,7.643,7.6229,7.6229,222152.5601
2009-06-19 14:25:00,22.68,22.71,22.67,22.68,328108.6729362591,7.6229,7.6329,7.6195,7.6229,328108.6729
2009-06-19 14:30:00,22.68,22.7,22.66,22.69,129571.57784743993,7.6229,7.6296,7.6161,7.6262,129571.5778
2009-06-19 14:35:00,22.69,22.7,22.66,22.69,296133.75130616507,7.6262,7.6296,7.6161,7.6262,296133.7513
2009-06-19 14:40:00,22.69,22.73,22.67,22.71,169278.99686520375,7.6262,7.6397,7.6195,7.6329,169278.9969
2009-06-19 14:45:00,22.71,22.74,22.7,22.74,171159.87460815045,7.6329,7.643,7.6296,7.643,171159.8746
2009-06-19 14:50:00,22.73,22.74,22.72,22.74,164681.29571577843,7.6397,7.643,7.6363,7.643,164681.2957
2009-06-19 14:55:00,22.73,22.75,22.68,22.69,211912.22570532915,7.6397,7.6464,7.6229,7.6262,211912.2257
2009-06-19 15:00:00,22.68,22.69,22.67,22.67,179728.31765935215,7.6229,7.6262,7.6195,7.6195,179728.3177
2009-06-19 15:05:00,22.67,22.69,22.65,22.67,168652.03761755486,7.6195,7.6262,7.6128,7.6195,168652.0376
2009-06-19 15:10:00,22.66,22.67,22.63,22.64,238662.486938349,7.6161,7.6195,7.6061,7.6094,238662.4869
2009-06-19 15:15:00,22.64,22.67,22.61,22.65,338349.00731452456,7.6094,7.6195,7.5993,7.6128,338349.0073
2009-06-19 15:20:00,22.65,22.67,22.64,22.65,281086.7293625914,7.6128,7.6195,7.6094,7.6128,281086.7294
2009-06-19 15:25:00,22.66,22.7,22.63,22.7,247439.91640543364,7.6161,7.6296,7.6061,7.6296,247439.9164
2009-06-19 15:30:00,22.7,22.76,22.7,22.74,335841.17032392893,7.6296,7.6497,7.6296,7.643,335841.1703
2009-06-19 15:35:00,22.74,22.77,22.73,22.77,446812.9571577847,7.643,7.6531,7.6397,7.6531,446812.9572
2009-06-19 15:40:00,22.77,22.81,22.77,22.81,674608.1504702194,7.6531,7.6666,7.6531,7.6666,674608.1505
2009-06-19 15:45:00,22.81,22.81,22.77,22.81,557366.7711598746,7.6666,7.6666,7.6531,7.6666,557366.7712
2009-06-19 15:50:00,22.8,22.81,22.74,22.78,764681.2957157785,7.6632,7.6666,7.643,7.6565,764681.2957
2009-06-19 15:55:00,22.78,22.78,22.73,22.74,849320.7941483803,7.6565,7.6565,7.6397,7.643,849320.7941
2009-06-22 09:30:00,22.58,22.62,22.45,22.57,350470.21943573665,7.5892,7.6027,7.5456,7.5859,350470.2194
2009-06-22 09:35:00,22.56,22.59,22.49,22.5,248902.8213166144,7.5825,7.5926,7.559,7.5624,248902.8213
2009-06-22 09:40:00,22.53,22.62,22.49,22.62,249111.80773249737,7.5724,7.6027,7.559,7.6027,249111.8077
2009-06-22 09:45:00,22.63,22.63,22.53,22.54,182236.1546499477,7.6061,7.6061,7.5724,7.5758,182236.1546
2009-06-22 09:50:00,22.55,22.58,22.51,22.57,214211.0762800418,7.5792,7.5892,7.5657,7.5859,214211.0763
2009-06-22 09:55:00,22.57,22.64,22.56,22.63,214629.0491118077,7.5859,7.6094,7.5825,7.6061,214629.0491
2009-06-22 10:00:00,22.64,22.66,22.6,22.65,206896.5517241379,7.6094,7.6161,7.596,7.6128,206896.5517
2009-06-22 10:05:00,22.65,22.66,22.59,22.59,288401.25391849526,7.6128,7.6161,7.5926,7.5926,288401.2539
2009-06-22 10:10:00,22.59,22.66,22.59,22.65,247021.9435736677,7.5926,7.6161,7.5926,7.6128,247021.9436
2009-06-22 10:15:00,22.65,22.66,22.59,22.59,221107.6280041797,7.6128,7.6161,7.5926,7.5926,221107.628
2009-06-22 10:20:00,22.59,22.59,22.53,22.55,604388.7147335423,7.5926,7.5926,7.5724,7.5792,604388.7147
2009-06-22 10:25:00,22.55,22.58,22.51,22.52,664994.775339603,7.5792,7.5892,7.5657,7.5691,664994.7753
2009-06-22 10:30:00,22.51,22.55,22.49,22.49,350052.2466039707,7.5657,7.5792,7.559,7.559,350052.2466
2009-06-22 10:35:00,22.49,22.53,22.49,22.51,227795.19331243468,7.559,7.5724,7.559,7.5657,227795.1933
2009-06-22 10:40:00,22.51,22.52,22.49,22.5,167398.11912225705,7.5657,7.5691,7.559,7.5624,167398.1191
2009-06-22 10:45:00,22.5,22.55,22.5,22.53,86311.38975966562,7.5624,7.5792,7.5624,7.5724,86311.3898
2009-06-22 10:50:00,22.53,22.54,22.51,22.51,130198.53709508882,7.5724,7.5758,7.5657,7.5657,130198.5371
2009-06-22 10:55:00,22.51,22.53,22.51,22.52,123719.95820271682,7.5657,7.5724,7.5657,7.5691,123719.9582
2009-06-22 11:00:00,22.52,22.52,22.49,22.51,130198.53709508882,7.5691,7.5691,7.559,7.5657,130198.5371
2009-06-22 11:05:00,22.51,22.51,22.48,22.48,137513.0616509927,7.5657,7.5657,7.5556,7.5556,137513.0617
2009-06-22 11:10:00,22.48,22.49,22.45,22.47,281922.6750261233,7.5556,7.559,7.5456,7.5523,281922.675
2009-06-22 11:15:00,22.48,22.48,22.44,22.45,141274.8171368861,7.5556,7.5556,7.5422,7.5456,141274.8171
2009-06-22 11:20:00,22.45,22.46,22.42,22.43,163636.36363636362,7.5456,7.5489,7.5355,7.5388,163636.3636
2009-06-22 11:25:00,22.43,22.47,22.43,22.44,154231.97492163008,7.5388,7.5523,7.5388,7.5422,154231.9749
2009-06-22 11:30:00,22.44,22.49,22.44,22.47,147544.40961337512,7.5422,7.559,7.5422,7.5523,147544.4096
2009-06-22 11:35:00,22.47,22.47,22.44,22.44,125809.8223615465,7.5523,7.5523,7.5422,7.5422,125809.8224
2009-06-22 11:40:00,22.44,22.47,22.44,22.45,77951.93312434692,7.5422,7.5523,7.5422,7.5456,77951.9331
2009-06-22 11:45:00,22.45,22.47,22.39,22.39,112225.7053291536,7.5456,7.5523,7.5254,7.5254,112225.7053
2009-06-22 11:50:00,22.39,22.45,22.39,22.45,70637.40856844305,7.5254,7.5456,7.5254,7.5456,70637.4086
2009-06-22 11:55:00,22.45,22.46,22.45,22.45,158411.70323928943,7.5456,7.5489,7.5456,7.5456,158411.7032
2009-06-22 12:00:00,22.46,22.49,22.45,22.48,140020.89864158828,7.5489,7.559,7.5456,7.5556,140020.8986
2009-06-22 12:05:00,22.49,22.49,22.44,22.44,81922.6750261233,7.559,7.559,7.5422,7.5422,81922.675
2009-06-22 12:10:00,22.44,22.45,22.42,22.42,75444.0961337513,7.5422,7.5456,7.5355,7.5355,75444.0961
2009-06-22 12:15:00,22.42,22.43,22.39,22.41,96342.73772204808,7.5355,7.5388,7.5254,7.5321,96342.7377
2009-06-22 12:20:00,22.41,22.45,22.41,22.44,83385.57993730408,7.5321,7.5456,7.5321,7.5422,83385.5799
2009-06-22 12:25:00,22.45,22.46,22.44,22.45,45141.065830721,7.5456,7.5489,7.5422,7.5456,45141.0658
2009-06-22 12:30:00,22.46,22.48,22.45,22.46,101358.41170323928,7.5489,7.5556,7.5456,7.5489,101358.4117
2009-06-22 12:35:00,22.46,22.47,22.45,22.47,59561.12852664576,7.5489,7.5523,7.5456,7.5523,59561.1285
2009-06-22 12:40:00,22.47,22.49,22.47,22.47,136050.1567398119,7.5523,7.559,7.5523,7.5523,136050.1567
2009-06-22 12:45:00,22.47,22.48,22.44,22.45,115569.48798328108,7.5523,7.5556,7.5422,7.5456,115569.488
2009-06-22 12:50:00,22.46,22.46,22.44,22.44,43260.188087774295,7.5489,7.5489,7.5422,7.5422,43260.1881
2009-06-22 12:55:00,22.44,22.47,22.43,22.47,47021.94357366771,7.5422,7.5523,7.5388,7.5523,47021.9436
2009-06-22 13:00:00,22.47,22.47,22.41,22.42,114942.52873563218,7.5523,7.5523,7.5321,7.5355,114942.5287
2009-06-22 13:05:00,22.42,22.43,22.39,22.39,208568.44305120167,7.5355,7.5388,7.5254,7.5254,208568.4431
2009-06-22 13:10:00,22.39,22.41,22.37,22.38,117868.33855799372,7.5254,7.5321,7.5187,7.522,117868.3386
2009-06-22 13:15:00,22.38,22.41,22.37,22.4,108254.9634273772,7.522,7.5321,7.5187,7.5288,108254.9634
2009-06-22 13:20:00,22.4,22.41,22.37,22.37,63949.843260188085,7.5288,7.5321,7.5187,7.5187,63949.8433
2009-06-22 13:25:00,22.37,22.38,22.34,22.36,181609.19540229885,7.5187,7.522,7.5086,7.5153,181609.1954
2009-06-22 13:30:00,22.36,22.39,22.35,22.37,185997.9101358412,7.5153,7.5254,7.5119,7.5187,185997.9101
2009-06-22 13:35:00,22.37,22.38,22.37,22.38,65412.74817136886,7.5187,7.522,7.5187,7.522,65412.7482
2009-06-22 13:40:00,22.37,22.38,22.36,22.37,107628.00417972832,7.5187,7.522,7.5153,7.5187,107628.0042
2009-06-22 13:45:00,22.37,22.38,22.37,22.38,74608.15047021944,7.5187,7.522,7.5187,7.522,74608.1505
2009-06-22 13:50:00,22.38,22.38,22.36,22.37,101358.41170323928,7.522,7.522,7.5153,7.5187,101358.4117
2009-06-22 13:55:00,22.37,22.37,22.34,22.34,131870.42842215256,7.5187,7.5187,7.5086,7.5086,131870.4284
2009-06-22 14:00:00,22.34,22.35,22.34,22.34,180355.27690700104,7.5086,7.5119,7.5086,7.5086,180355.2769
2009-06-22 14:05:00,22.35,22.36,22.34,22.35,113688.61024033435,7.5119,7.5153,7.5086,7.5119,113688.6102
2009-06-22 14:10:00,22.35,22.36,22.34,22.35,97387.66980146292,7.5119,7.5153,7.5086,7.5119,97387.6698
2009-06-22 14:15:00,22.35,22.36,22.34,22.36,96969.69696969696,7.5119,7.5153,7.5086,7.5153,96969.697
2009-06-22 14:20:00,22.37,22.37,22.35,22.36,106583.07210031348,7.5187,7.5187,7.5119,7.5153,106583.0721
2009-06-22 14:25:00,22.36,22.37,22.34,22.34,124764.89028213166,7.5153,7.5187,7.5086,7.5086,124764.8903
2009-06-22 14:30:00,22.34,22.37,22.34,22.37,264994.7753396029,7.5086,7.5187,7.5086,7.5187,264994.7753
2009-06-22 14:35:00,22.37,22.39,22.36,22.38,216300.94043887148,7.5187,7.5254,7.5153,7.522,216300.9404
2009-06-22 14:40:00,22.38,22.38,22.36,22.37,164890.28213166143,7.522,7.522,7.5153,7.5187,164890.2821
2009-06-22 14:45:00,22.37,22.38,22.35,22.37,109926.85475444097,7.5187,7.522,7.5119,7.5187,109926.8548
2009-06-22 14:50:00,22.37,22.37,22.36,22.37,202925.8098223616,7.5187,7.5187,7.5153,7.5187,202925.8098
2009-06-22 14:55:00,22.37,22.37,22.35,22.35,124555.90386624869,7.5187,7.5187,7.5119,7.5119,124555.9039
2009-06-22 15:00:00,22.36,22.36,22.35,22.36,116196.44723093,7.5153,7.5153,7.5119,7.5153,116196.4472
2009-06-22 15:05:00,22.36,22.36,22.34,22.35,130407.52351097178,7.5153,7.5153,7.5086,7.5119,130407.5235
2009-06-22 15:10:00,22.34,22.35,22.29,22.3,224242.42424242423,7.5086,7.5119,7.4918,7.4951,224242.4242
2009-06-22 15:15:00,22.31,22.33,22.29,22.32,142737.72204806688,7.4985,7.5052,7.4918,7.5019,142737.722
2009-06-22 15:20:00,22.32,22.34,22.32,22.34,186206.8965517241,7.5019,7.5086,7.5019,7.5086,186206.8966
2009-06-22 15:25:00,22.34,22.34,22.32,22.33,159247.64890282133,7.5086,7.5086,7.5019,7.5052,159247.6489
2009-06-22 15:30:00,22.33,22.37,22.33,22.37,357157.7847439916,7.5052,7.5187,7.5052,7.5187,357157.7847
2009-06-22 15:35:00,22.36,22.39,22.36,22.39,230512.01671891328,7.5153,7.5254,7.5153,7.5254,230512.0167
2009-06-22 15:40:00,22.39,22.42,22.39,22.41,323092.9989550679,7.5254,7.5355,7.5254,7.5321,323092.999
2009-06-22 15:45:00,22.41,22.46,22.4,22.42,356739.8119122257,7.5321,7.5489,7.5288,7.5355,356739.8119
2009-06-22 15:50:00,22.42,22.44,22.37,22.41,596865.2037617555,7.5355,7.5422,7.5187,7.5321,596865.2038
2009-06-22 15:55:00,22.42,22.42,22.32,22.33,894043.8871473353,7.5355,7.5355,7.5019,7.5052,894043.8871
2009-06-23 09:30:00,22.44,22.45,22.19,22.24,425914.315569488,7.5422,7.5456,7.4582,7.475,425914.3156
2009-06-23 09:35:00,22.23,22.3,22.15,22.3,282131.66144200624,7.4716,7.4951,7.4447,7.4951,282131.6614
2009-06-23 09:40:00,22.3,22.49,22.29,22.48,229885.0574712644,7.4951,7.559,7.4918,7.5556,229885.0575
2009-06-23 09:45:00,22.48,22.49,22.37,22.37,254336.4681295716,7.5556,7.559,7.5187,7.5187,254336.4681
2009-06-23 09:50:00,22.37,22.4,22.33,22.38,139184.95297805642,7.5187,7.5288,7.5052,7.522,139184.953
2009-06-23 09:55:00,22.39,22.43,22.37,22.41,180355.27690700104,7.5254,7.5388,7.5187,7.5321,180355.2769
2009-06-23 10:00:00,22.41,22.41,22.33,22.35,185370.95088819225,7.5321,7.5321,7.5052,7.5119,185370.9509
2009-06-23 10:05:00,22.35,22.37,22.31,22.37,207314.52455590383,7.5119,7.5187,7.4985,7.5187,207314.5246
2009-06-23 10:10:00,22.37,22.46,22.36,22.42,126018.80877742948,7.5187,7.5489,7.5153,7.5355,126018.8088
2009-06-23 10:15:00,22.42,22.45,22.38,22.41,318495.29780564265,7.5355,7.5456,7.522,7.5321,318495.2978
2009-06-23 10:20:00,22.4,22.45,22.37,22.45,173458.7251828631,7.5288,7.5456,7.5187,7.5456,173458.7252
2009-06-23 10:25:00,22.44,22.48,22.44,22.48,279414.8380355277,7.5422,7.5556,7.5422,7.5556,279414.838
2009-06-23 10:30:00,22.48,22.52,22.46,22.47,220271.68234064785,7.5556,7.5691,7.5489,7.5523,220271.6823
2009-06-23 10:35:00,22.47,22.53,22.46,22.53,258934.16927899685,7.5523,7.5724,7.5489,7.5724,258934.1693
2009-06-23 10:40:00,22.53,22.55,22.52,22.53,185788.9237199582,7.5724,7.5792,7.5691,7.5724,185788.9237
2009-06-23 10:45:00,22.52,22.52,22.49,22.52,162800.41797283175,7.5691,7.5691,7.559,7.5691,162800.418
2009-06-23 10:50:00,22.52,22.53,22.51,22.52,133960.29258098223,7.5691,7.5724,7.5657,7.5691,133960.2926
2009-06-23 10:55:00,22.52,22.53,22.48,22.48,184326.0188087774,7.5691,7.5724,7.5556,7.5556,184326.0188
2009-06-23 11:00:00,22.48,22.48,22.45,22.48,103866.2486938349,7.5556,7.5556,7.5456,7.5556,103866.2487
2009-06-23 11:05:00,22.48,22.51,22.48,22.48,188505.7471264368,7.5556,7.5657,7.5556,7.5556,188505.7471
2009-06-23 11:10:00,22.48,22.5,22.47,22.5,139184.95297805642,7.5556,7.5624,7.5523,7.5624,139184.953
2009-06-23 11:15:00,22.5,22.52,22.5,22.52,87983.28108672936,7.5624,7.5691,7.5624,7.5691,87983.2811
2009-06-23 11:20:00,22.51,22.57,22.5,22.54,200000.0,7.5657,7.5859,7.5624,7.5758,200000.0
2009-06-23 11:25:00,22.54,22.59,22.52,22.52,96342.73772204808,7.5758,7.5926,7.5691,7.5691,96342.7377
2009-06-23 11:30:00,22.52,22.56,22.52,22.56,52664.57680250784,7.5691,7.5825,7.5691,7.5825,52664.5768
2009-06-23 11:35:00,22.56,22.56,22.48,22.48,112643.67816091952,7.5825,7.5825,7.5556,7.5556,112643.6782
2009-06-23 11:40:00,22.48,22.51,22.48,22.5,201253.9184952978,7.5556,7.5657,7.5556,7.5624,201253.9185
2009-06-23 11:45:00,22.5,22.51,22.47,22.48,59979.1013584117,7.5624,7.5657,7.5523,7.5556,59979.1014
2009-06-23 11:50:00,22.48,22.49,22.45,22.45,70010.44932079414,7.5556,7.559,7.5456,7.5456,70010.4493
2009-06-23 11:55:00,22.45,22.45,22.41,22.41,128317.6593521421,7.5456,7.5456,7.5321,7.5321,128317.6594
2009-06-23 12:00:00,22.41,22.42,22.37,22.37,112434.69174503656,7.5321,7.5355,7.5187,7.5187,112434.6917
2009-06-23 12:05:00,22.38,22.39,22.37,22.39,159247.64890282133,7.522,7.5254,7.5187,7.5254,159247.6489
2009-06-23 12:10:00,22.39,22.4,22.37,22.38,114106.58307210031,7.5254,7.5288,7.5187,7.522,114106.5831
2009-06-23 12:15:00,22.38,22.39,22.37,22.39,51410.65830721003,7.522,7.5254,7.5187,7.5254,51410.6583
2009-06-23 12:20:00,22.39,22.39,22.37,22.37,68965.5172413793,7.5254,7.5254,7.5187,7.5187,68965.5172
2009-06-23 12:25:00,22.37,22.39,22.33,22.34,168234.0647857889,7.5187,7.5254,7.5052,7.5086,168234.0648
2009-06-23 12:30:00,22.33,22.34,22.31,22.31,61233.01985370951,7.5052,7.5086,7.4985,7.4985,61233.0199
2009-06-23 12:35:00,22.31,22.35,22.31,22.33,238244.51410658305,7.4985,7.5119,7.4985,7.5052,238244.5141
2009-06-23 12:40:00,22.33,22.37,22.33,22.37,137931.0344827586,7.5052,7.5187,7.5052,7.5187,137931.0345
2009-06-23 12:45:00,22.37,22.4,22.37,22.4,137304.07523510972,7.5187,7.5288,7.5187,7.5288,137304.0752
2009-06-23 12:50:00,22.4,22.41,22.39,22.4,125809.8223615465,7.5288,7.5321,7.5254,7.5288,125809.8224
2009-06-23 12:55:00,22.4,22.43,22.4,22.43,63531.87042842215,7.5288,7.5388,7.5288,7.5388,63531.8704
2009-06-23 13:00:00,22.43,22.45,22.41,22.42,157784.74399164054,7.5388,7.5456,7.5321,7.5355,157784.744
2009-06-23 13:05:00,22.42,22.43,22.39,22.41,134796.2382445141,7.5355,7.5388,7.5254,7.5321,134796.2382
2009-06-23 13:10:00,22.41,22.42,22.4,22.42,85893.41692789969,7.5321,7.5355,7.5288,7.5355,85893.4169
2009-06-23 13:15:00,22.42,22.45,22.42,22.45,77324.97387669802,7.5355,7.5456,7.5355,7.5456,77324.9739
2009-06-23 13:20:00,22.45,22.45,22.41,22.41,89028.2131661442,7.5456,7.5456,7.5321,7.5321,89028.2132
2009-06-23 13:25:00,22.41,22.43,22.4,22.43,87356.32183908045,7.5321,7.5388,7.5288,7.5388,87356.3218
2009-06-23 13:30:00,22.43,22.44,22.43,22.43,61859.97910135841,7.5388,7.5422,7.5388,7.5388,61859.9791
2009-06-23 13:35:00,22.43,22.44,22.4,22.4,98850.57471264368,7.5388,7.5422,7.5288,7.5288,98850.5747
2009-06-23 13:40:00,22.41,22.42,22.39,22.41,108254.9634273772,7.5321,7.5355,7.5254,7.5321,108254.9634
2009-06-23 13:45:00,22.41,22.43,22.4,22.42,68129.57157784744,7.5321,7.5388,7.5288,7.5355,68129.5716
2009-06-23 13:50:00,22.42,22.43,22.39,22.39,74608.15047021944,7.5355,7.5388,7.5254,7.5254,74608.1505
2009-06-23 13:55:00,22.39,22.41,22.37,22.38,135841.17032392893,7.5254,7.5321,7.5187,7.522,135841.1703
2009-06-23 14:00:00,22.37,22.38,22.37,22.37,84221.52560083594,7.5187,7.522,7.5187,7.5187,84221.5256
2009-06-23 14:05:00,22.37,22.38,22.37,22.37,70846.39498432602,7.5187,7.522,7.5187,7.5187,70846.395
2009-06-23 14:10:00,22.37,22.38,22.37,22.37,81504.70219435736,7.5187,7.522,7.5187,7.5187,81504.7022
2009-06-23 14:15:00,22.37,22.39,22.36,22.38,71473.35423197492,7.5187,7.5254,7.5153,7.522,71473.3542
2009-06-23 14:20:00,22.38,22.38,22.37,22.37,65203.76175548589,7.522,7.522,7.5187,7.5187,65203.7618
2009-06-23 14:25:00,22.37,22.37,22.34,22.36,108463.94984326018,7.5187,7.5187,7.5086,7.5153,108463.9498
2009-06-23 14:30:00,22.36,22.36,22.34,22.34,86938.34900731452,7.5153,7.5153,7.5086,7.5086,86938.349
2009-06-23 14:35:00,22.35,22.35,22.32,22.32,81922.6750261233,7.5119,7.5119,7.5019,7.5019,81922.675
2009-06-23 14:40:00,22.32,22.34,22.32,22.32,241379.3103448276,7.5019,7.5086,7.5019,7.5019,241379.3103
2009-06-23 14:45:00,22.32,22.36,22.32,22.36,163427.37722048067,7.5019,7.5153,7.5019,7.5153,163427.3772
2009-06-23 14:50:00,22.36,22.37,22.34,22.37,142737.72204806688,7.5153,7.5187,7.5086,7.5187,142737.722
2009-06-23 14:55:00,22.37,22.37,22.34,22.36,189759.66562173457,7.5187,7.5187,7.5086,7.5153,189759.6656
2009-06-23 15:00:00,22.36,22.38,22.34,22.38,178265.41274817137,7.5153,7.522,7.5086,7.522,178265.4127
2009-06-23 15:05:00,22.37,22.38,22.36,22.36,147335.42319749217,7.5187,7.522,7.5153,7.5153,147335.4232
2009-06-23 15:10:00,22.36,22.4,22.36,22.39,130616.50992685476,7.5153,7.5288,7.5153,7.5254,130616.5099
2009-06-23 15:15:00,22.39,22.42,22.39,22.42,152769.07001044933,7.5254,7.5355,7.5254,7.5355,152769.07
2009-06-23 15:20:00,22.42,22.43,22.42,22.42,149007.3145245559,7.5355,7.5388,7.5355,7.5355,149007.3145
2009-06-23 15:25:00,22.42,22.46,22.42,22.45,217763.84535005223,7.5355,7.5489,7.5355,7.5456,217763.8454
2009-06-23 15:30:00,22.45,22.46,22.39,22.43,202716.82340647856,7.5456,7.5489,7.5254,7.5388,202716.8234
2009-06-23 15:35:00,22.43,22.43,22.39,22.42,212121.21212121213,7.5388,7.5388,7.5254,7.5355,212121.2121
2009-06-23 15:40:00,22.42,22.47,22.42,22.47,266248.69383490074,7.5355,7.5523,7.5355,7.5523,266248.6938
2009-06-23 15:45:00,22.47,22.51,22.44,22.51,418390.8045977011,7.5523,7.5657,7.5422,7.5657,418390.8046
2009-06-23 15:50:00,22.51,22.51,22.44,22.45,389550.6792058516,7.5657,7.5657,7.5422,7.5456,389550.6792
2009-06-23 15:55:00,22.45,22.45,22.4,22.41,636154.6499477534,7.5456,7.5456,7.5288,7.5321,636154.6499
2009-06-24 09:30:00,22.59,22.6,22.39,22.4,303030.30303030304,7.5926,7.596,7.5254,7.5288,303030.303
2009-06-24 09:35:00,22.41,22.43,22.3,22.39,280250.7836990596,7.5321,7.5388,7.4951,7.5254,280250.7837
2009-06-24 09:40:00,22.38,22.39,22.3,22.32,341901.776384535,7.522,7.5254,7.4951,7.5019,341901.7764
2009-06-24 09:45:00,22.33,22.36,22.32,22.34,169696.9696969697,7.5052,7.5153,7.5019,7.5086,169696.9697
2009-06-24 09:50:00,22.35,22.47,22.34,22.45,152560.08359456636,7.5119,7.5523,7.5086,7.5456,152560.0836
2009-06-24 09:55:00,22.45,22.46,22.43,22.45,119749.21630094045,7.5456,7.5489,7.5388,7.5456,119749.2163
2009-06-24 10:00:00,22.45,22.47,22.41,22.45,184743.99164054336,7.5456,7.5523,7.5321,7.5456,184743.9916
2009-06-24 10:05:00,22.45,22.52,22.44,22.49,122257.05329153604,7.5456,7.5691,7.5422,7.559,122257.0533
2009-06-24 10:10:00,22.49,22.55,22.49,22.51,156948.79832810868,7.559,7.5792,7.559,7.5657,156948.7983
2009-06-24 10:15:00,22.51,22.54,22.47,22.51,107419.01776384536,7.5657,7.5758,7.5523,7.5657,107419.0178
2009-06-24 10:20:00,22.52,22.54,22.51,22.53,127272.72727272726,7.5691,7.5758,7.5657,7.5724,127272.7273
2009-06-24 10:25:00,22.54,22.58,22.54,22.56,114942.52873563218,7.5758,7.5892,7.5758,7.5825,114942.5287
2009-06-24 10:30:00,22.55,22.55,22.48,22.51,130407.52351097178,7.5792,7.5792,7.5556,7.5657,130407.5235
2009-06-24 10:35:00,22.51,22.55,22.5,22.53,88401.25391849529,7.5657,7.5792,7.5624,7.5724,88401.2539
2009-06-24 10:40:00,22.53,22.56,22.49,22.56,263740.8568443051,7.5724,7.5825,7.559,7.5825,263740.8568
2009-06-24 10:45:00,22.56,22.57,22.53,22.56,92580.98223615464,7.5825,7.5859,7.5724,7.5825,92580.9822
2009-06-24 10:50:00,22.56,22.57,22.54,22.56,107836.99059561128,7.5825,7.5859,7.5758,7.5825,107836.9906
2009-06-24 10:55:00,22.56,22.59,22.51,22.53,161546.49947753394,7.5825,7.5926,7.5657,7.5724,161546.4995
2009-06-24 11:00:00,22.52,22.53,22.48,22.48,85893.41692789969,7.5691,7.5724,7.5556,7.5556,85893.4169
2009-06-24 11:05:00,22.48,22.48,22.42,22.42,82967.60710553813,7.5556,7.5556,7.5355,7.5355,82967.6071
2009-06-24 11:10:00,22.43,22.48,22.42,22.46,123928.94461859978,7.5388,7.5556,7.5355,7.5489,123928.9446
2009-06-24 11:15:00,22.47,22.47,22.42,22.44,66875.65308254963,7.5523,7.5523,7.5355,7.5422,66875.6531
2009-06-24 11:20:00,22.44,22.45,22.43,22.45,85893.41692789969,7.5422,7.5456,7.5388,7.5456,85893.4169
2009-06-24 11:25:00,22.45,22.49,22.45,22.49,236781.6091954023,7.5456,7.559,7.5456,7.559,236781.6092
2009-06-24 11:30:00,22.49,22.49,22.46,22.49,140647.8578892372,7.559,7.559,7.5489,7.559,140647.8579
2009-06-24 11:35:00,22.48,22.49,22.47,22.47,87983.28108672936,7.5556,7.559,7.5523,7.5523,87983.2811
2009-06-24 11:40:00,22.47,22.48,22.46,22.46,67502.61233019854,7.5523,7.5556,7.5489,7.5489,67502.6123
2009-06-24 11:45:00,22.47,22.47,22.46,22.46,33019.85370950888,7.5523,7.5523,7.5489,7.5489,33019.8537
2009-06-24 11:50:00,22.46,22.47,22.45,22.45,118704.2842215256,7.5489,7.5523,7.5456,7.5456,118704.2842
2009-06-24 11:55:00,22.45,22.46,22.45,22.46,62068.96551724138,7.5456,7.5489,7.5456,7.5489,62068.9655
2009-06-24 12:00:00,22.46,22.48,22.45,22.47,211494.2528735632,7.5489,7.5556,7.5456,7.5523,211494.2529
2009-06-24 12:05:00,22.47,22.49,22.46,22.49,91954.02298850576,7.5523,7.559,7.5489,7.559,91954.023
2009-06-24 12:10:00,22.48,22.49,22.47,22.47,33437.826541274815,7.5556,7.559,7.5523,7.5523,33437.8265
2009-06-24 12:15:00,22.46,22.47,22.45,22.46,72309.29989550679,7.5489,7.5523,7.5456,7.5489,72309.2999
2009-06-24 12:20:00,22.46,22.46,22.45,22.46,90909.09090909093,7.5489,7.5489,7.5456,7.5489,90909.0909
2009-06-24 12:25:00,22.46,22.46,22.45,22.45,109090.90909090907,7.5489,7.5489,7.5456,7.5456,109090.9091
2009-06-24 12:30:00,22.45,22.45,22.44,22.45,80877.74294670846,7.5456,7.5456,7.5422,7.5456,80877.7429
2009-06-24 12:35:00,22.46,22.48,22.46,22.46,70846.39498432602,7.5489,7.5556,7.5489,7.5489,70846.395
2009-06-24 12:40:00,22.46,22.46,22.43,22.45,81295.71577847439,7.5489,7.5489,7.5388,7.5456,81295.7158
2009-06-24 12:45:00,22.45,22.46,22.44,22.46,51410.65830721003,7.5456,7.5489,7.5422,7.5489,51410.6583
2009-06-24 12:50:00,22.46,22.47,22.45,22.46,68547.54440961337,7.5489,7.5523,7.5456,7.5489,68547.5444
2009-06-24 12:55:00,22.46,22.47,22.44,22.45,55590.38662486938,7.5489,7.5523,7.5422,7.5456,55590.3866
2009-06-24 13:00:00,22.45,22.48,22.45,22.47,80250.78369905955,7.5456,7.5556,7.5456,7.5523,80250.7837
2009-06-24 13:05:00,22.47,22.47,22.46,22.46,46812.957157784746,7.5523,7.5523,7.5489,7.5489,46812.9572
2009-06-24 13:10:00,22.46,22.47,22.41,22.42,127481.71368861024,7.5489,7.5523,7.5321,7.5355,127481.7137
2009-06-24 13:15:00,22.42,22.42,22.39,22.39,118495.29780564264,7.5355,7.5355,7.5254,7.5254,118495.2978
2009-06-24 13:20:00,22.39,22.4,22.39,22.4,48275.86206896552,7.5254,7.5288,7.5254,7.5288,48275.8621
2009-06-24 13:25:00,22.4,22.41,22.4,22.41,39289.44618599791,7.5288,7.5321,7.5288,7.5321,39289.4462
2009-06-24 13:30:00,22.4,22.41,22.38,22.41,84012.53918495297,7.5288,7.5321,7.522,7.5321,84012.5392
2009-06-24 13:35:00,22.41,22.46,22.41,22.45,73981.19122257053,7.5321,7.5489,7.5321,7.5456,73981.1912
2009-06-24 13:40:00,22.46,22.47,22.45,22.45,168443.0512016719,7.5489,7.5523,7.5456,7.5456,168443.0512
2009-06-24 13:45:00,22.46,22.48,22.45,22.47,130616.50992685476,7.5489,7.5556,7.5456,7.5523,130616.5099
2009-06-24 13:50:00,22.48,22.48,22.47,22.48,63113.89759665621,7.5556,7.5556,7.5523,7.5556,63113.8976
2009-06-24 13:55:00,22.48,22.5,22.48,22.49,61859.97910135841,7.5556,7.5624,7.5556,7.559,61859.9791
2009-06-24 14:00:00,22.49,22.5,22.49,22.49,51201.67189132706,7.559,7.5624,7.559,7.559,51201.6719
2009-06-24 14:05:00,22.49,22.49,22.48,22.48,79414.83803552769,7.559,7.559,7.5556,7.5556,79414.838
2009-06-24 14:10:00,22.48,22.51,22.48,22.49,142319.74921630093,7.5556,7.5657,7.5556,7.559,142319.7492
2009-06-24 14:15:00,22.49,22.5,22.41,22.44,235945.6635318704,7.559,7.5624,7.5321,7.5422,235945.6635
2009-06-24 14:20:00,22.44,22.49,22.42,22.45,198328.10867293624,7.5422,7.559,7.5355,7.5456,198328.1087
2009-06-24 14:25:00,22.44,22.5,22.4,22.43,227795.19331243468,7.5422,7.5624,7.5288,7.5388,227795.1933
2009-06-24 14:30:00,22.43,22.43,22.32,22.35,244932.079414838,7.5388,7.5388,7.5019,7.5119,244932.0794
2009-06-24 14:35:00,22.36,22.36,22.28,22.29,250365.7262277952,7.5153,7.5153,7.4884,7.4918,250365.7262
2009-06-24 14:40:00,22.29,22.36,22.28,22.36,236990.59561128527,7.4918,7.5153,7.4884,7.5153,236990.5956
2009-06-24 14:45:00,22.35,22.39,22.35,22.37,195193.31243469173,7.5119,7.5254,7.5119,7.5187,195193.3124
2009-06-24 14:50:00,22.37,22.42,22.37,22.42,133124.34691745037,7.5187,7.5355,7.5187,7.5355,133124.3469
2009-06-24 14:55:00,22.42,22.49,22.38,22.41,295715.7784743992,7.5355,7.559,7.522,7.5321,295715.7785
2009-06-24 15:00:00,22.41,22.44,22.4,22.42,217972.8317659352,7.5321,7.5422,7.5288,7.5355,217972.8318
2009-06-24 15:05:00,22.42,22.42,22.36,22.4,285893.4169278997,7.5355,7.5355,7.5153,7.5288,285893.4169
2009-06-24 15:10:00,22.39,22.43,22.37,22.43,178056.4263322884,7.5254,7.5388,7.5187,7.5388,178056.4263
2009-06-24 15:15:00,22.43,22.48,22.42,22.48,308463.94984326017,7.5388,7.5556,7.5355,7.5556,308463.9498
2009-06-24 15:20:00,22.48,22.49,22.45,22.48,324764.8902821317,7.5556,7.559,7.5456,7.5556,324764.8903
2009-06-24 15:25:00,22.47,22.49,22.46,22.48,171995.82027168234,7.5523,7.559,7.5489,7.5556,171995.8203
2009-06-24 15:30:00,22.48,22.52,22.48,22.52,182863.11389759663,7.5556,7.5691,7.5556,7.5691,182863.1139
2009-06-24 15:35:00,22.51,22.52,22.47,22.51,299268.5475444096,7.5657,7.5691,7.5523,7.5657,299268.5475
2009-06-24 15:40:00,22.51,22.52,22.46,22.47,216091.9540229885,7.5657,7.5691,7.5489,7.5523,216091.954
2009-06-24 15:45:00,22.47,22.53,22.47,22.5,194566.35318704284,7.5523,7.5724,7.5523,7.5624,194566.3532
2009-06-24 15:50:00,22.49,22.5,22.43,22.45,354231.97492163006,7.559,7.5624,7.5388,7.5456,354231.9749
2009-06-24 15:55:00,22.45,22.5,22.45,22.5,391849.52978056425,7.5456,7.5624,7.5456,7.5624,391849.5298
2009-06-25 09:30:00,22.44,22.44,22.31,22.41,253500.5224660397,7.5422,7.5422,7.4985,7.5321,253500.5225
2009-06-25 09:35:00,22.41,22.51,22.37,22.49,305120.1671891327,7.5321,7.5657,7.5187,7.559,305120.1672
2009-06-25 09:40:00,22.48,22.49,22.4,22.44,176384.53500522466,7.5556,7.559,7.5288,7.5422,176384.535
2009-06-25 09:45:00,22.43,22.46,22.41,22.46,93834.90073145244,7.5388,7.5489,7.5321,7.5489,93834.9007
2009-06-25 09:50:00,22.46,22.53,22.45,22.53,261650.99268547544,7.5489,7.5724,7.5456,7.5724,261650.9927
2009-06-25 09:55:00,22.53,22.56,22.5,22.55,195611.28526645768,7.5724,7.5825,7.5624,7.5792,195611.2853
2009-06-25 10:00:00,22.55,22.63,22.54,22.63,233855.7993730408,7.5792,7.6061,7.5758,7.6061,233855.7994
2009-06-25 10:05:00,22.63,22.71,22.62,22.7,306583.0721003135,7.6061,7.6329,7.6027,7.6296,306583.0721
2009-06-25 10:10:00,22.7,22.72,22.68,22.7,160501.5673981191,7.6296,7.6363,7.6229,7.6296,160501.5674
2009-06-25 10:15:00,22.71,22.8,22.69,22.77,245768.0250783699,7.6329,7.6632,7.6262,7.6531,245768.0251
2009-06-25 10:20:00,22.77,22.85,22.76,22.83,204388.71473354232,7.6531,7.68,7.6497,7.6733,204388.7147
2009-06-25 10:25:00,22.83,22.84,22.8,22.82,219226.750261233,7.6733,7.6766,7.6632,7.6699,219226.7503
2009-06-25 10:30:00,22.81,22.81,22.73,22.74,227795.19331243468,7.6666,7.6666,7.6397,7.643,227795.1933
2009-06-25 10:35:00,22.75,22.79,22.74,22.77,92998.9550679206,7.6464,7.6598,7.643,7.6531,92998.9551
2009-06-25 10:40:00,22.77,22.78,22.73,22.75,93416.92789968652,7.6531,7.6565,7.6397,7.6464,93416.9279
2009-06-25 10:45:00,22.74,22.76,22.68,22.71,152560.08359456636,7.643,7.6497,7.6229,7.6329,152560.0836
2009-06-25 10:50:00,22.71,22.77,22.71,22.73,70219.43573667711,7.6329,7.6531,7.6329,7.6397,70219.4357
2009-06-25 10:55:00,22.72,22.73,22.68,22.7,89028.2131661442,7.6363,7.6397,7.6229,7.6296,89028.2132
2009-06-25 11:00:00,22.7,22.71,22.68,22.7,227586.2068965517,7.6296,7.6329,7.6229,7.6296,227586.2069
2009-06-25 11:05:00,22.7,22.71,22.66,22.67,132079.41483803553,7.6296,7.6329,7.6161,7.6195,132079.4148
2009-06-25 11:10:00,22.67,22.7,22.66,22.68,89237.19958202717,7.6195,7.6296,7.6161,7.6229,89237.1996
2009-06-25 11:15:00,22.68,22.68,22.65,22.67,60188.08777429467,7.6229,7.6229,7.6128,7.6195,60188.0878
2009-06-25 11:20:00,22.67,22.76,22.67,22.75,171159.87460815045,7.6195,7.6497,7.6195,7.6464,171159.8746
2009-06-25 11:25:00,22.75,22.84,22.75,22.83,195611.28526645768,7.6464,7.6766,7.6464,7.6733,195611.2853
2009-06-25 11:30:00,22.83,22.9,22.83,22.9,161337.513061651,7.6733,7.6968,7.6733,7.6968,161337.5131
2009-06-25 11:35:00,22.9,22.92,22.89,22.9,120167.18913270636,7.6968,7.7035,7.6934,7.6968,120167.1891
2009-06-25 11:40:00,22.9,22.95,22.9,22.91,111598.7460815047,7.6968,7.7136,7.6968,7.7002,111598.7461
2009-06-25 11:45:00,22.91,22.95,22.9,22.93,102821.31661442008,7.7002,7.7136,7.6968,7.7069,102821.3166
2009-06-25 11:50:00,22.93,22.96,22.92,22.96,124973.87669801465,7.7069,7.717,7.7035,7.717,124973.8767
2009-06-25 11:55:00,22.96,22.97,22.93,22.95,264576.8025078369,7.717,7.7203,7.7069,7.7136,264576.8025
2009-06-25 12:00:00,22.94,22.99,22.93,22.99,872727.2727272727,7.7102,7.7271,7.7069,7.7271,872727.2727
2009-06-25 12:05:00,22.99,23.03,22.97,23.01,208359.4566353187,7.7271,7.7405,7.7203,7.7338,208359.4566
2009-06-25 12:10:00,23.01,23.04,23.0,23.02,241797.2831765935,7.7338,7.7439,7.7304,7.7371,241797.2832
2009-06-25 12:15:00,23.02,23.14,23.02,23.11,404597.7011494253,7.7371,7.7775,7.7371,7.7674,404597.7011
2009-06-25 12:20:00,23.1,23.13,23.08,23.1,195402.2988505747,7.764,7.7741,7.7573,7.764,195402.2989
2009-06-25 12:25:00,23.1,23.12,23.09,23.1,77742.94670846395,7.764,7.7707,7.7607,7.764,77742.9467
2009-06-25 12:30:00,23.1,23.13,23.09,23.11,175548.58934169277,7.764,7.7741,7.7607,7.7674,175548.5893
2009-06-25 12:35:00,23.11,23.13,23.1,23.12,110971.7868338558,7.7674,7.7741,7.764,7.7707,110971.7868
2009-06-25 12:40:00,23.12,23.15,23.09,23.1,262068.96551724136,7.7707,7.7808,7.7607,7.764,262068.9655
2009-06-25 12:45:00,23.09,23.1,23.06,23.06,110135.84117032393,7.7607,7.764,7.7506,7.7506,110135.8412
2009-06-25 12:50:00,23.06,23.07,23.04,23.04,232810.8672936259,7.7506,7.7539,7.7439,7.7439,232810.8673
2009-06-25 12:55:00,23.04,23.04,22.97,22.98,184743.99164054336,7.7439,7.7439,7.7203,7.7237,184743.9916
2009-06-25 13:00:00,22.98,23.02,22.97,22.99,155485.8934169279,7.7237,7.7371,7.7203,7.7271,155485.8934
2009-06-25 13:05:00,22.99,23.06,22.97,23.06,187251.82863113892,7.7271,7.7506,7.7203,7.7506,187251.8286
2009-06-25 13:10:00,23.05,23.06,23.02,23.06,221107.6280041797,7.7472,7.7506,7.7371,7.7506,221107.628
2009-06-25 13:15:00,23.06,23.07,23.02,23.02,156321.83908045976,7.7506,7.7539,7.7371,7.7371,156321.8391
2009-06-25 13:20:00,23.02,23.04,23.01,23.01,102403.34378265412,7.7371,7.7439,7.7338,7.7338,102403.3438
2009-06-25 13:25:00,23.01,23.03,22.99,22.99,93625.91431556948,7.7338,7.7405,7.7271,7.7271,93625.9143
2009-06-25 13:30:00,22.99,23.03,22.99,23.01,114942.52873563218,7.7271,7.7405,7.7271,7.7338,114942.5287
2009-06-25 13:35:00,23.0,23.01,22.97,22.97,118077.32497387668,7.7304,7.7338,7.7203,7.7203,118077.325
2009-06-25 13:40:00,22.98,22.99,22.93,22.93,148380.355276907,7.7237,7.7271,7.7069,7.7069,148380.3553
2009-06-25 13:45:00,22.93,22.96,22.93,22.95,96342.73772204808,7.7069,7.717,7.7069,7.7136,96342.7377
2009-06-25 13:50:00,22.95,22.97,22.93,22.96,139393.9393939394,7.7136,7.7203,7.7069,7.717,139393.9394
2009-06-25 13:55:00,22.96,22.97,22.94,22.95,65412.74817136886,7.717,7.7203,7.7102,7.7136,65412.7482
2009-06-25 14:00:00,22.96,22.96,22.93,22.93,109717.868338558,7.717,7.717,7.7069,7.7069,109717.8683
2009-06-25 14:05:00,22.93,22.94,22.89,22.89,163845.3500522466,7.7069,7.7102,7.6934,7.6934,163845.3501
2009-06-25 14:10:00,22.89,22.91,22.89,22.9,65621.73458725182,7.6934,7.7002,7.6934,7.6968,65621.7346
2009-06-25 14:15:00,22.9,22.91,22.87,22.9,181609.19540229885,7.6968,7.7002,7.6867,7.6968,181609.1954
2009-06-25 14:20:00,22.9,22.93,22.9,22.92,131870.42842215256,7.6968,7.7069,7.6968,7.7035,131870.4284
2009-06-25 14:25:00,22.93,22.94,22.89,22.94,250574.71264367813,7.7069,7.7102,7.6934,7.7102,250574.7126
2009-06-25 14:30:00,22.94,22.96,22.91,22.91,161755.48589341692,7.7102,7.717,7.7002,7.7002,161755.4859
2009-06-25 14:35:00,22.91,22.94,22.91,22.91,117659.35214211076,7.7002,7.7102,7.7002,7.7002,117659.3521
2009-06-25 14:40:00,22.92,22.93,22.9,22.92,76280.04179728318,7.7035,7.7069,7.6968,7.7035,76280.0418
2009-06-25 14:45:00,22.92,22.95,22.91,22.93,127690.7001044932,7.7035,7.7136,7.7002,7.7069,127690.7001
2009-06-25 14:50:00,22.92,22.92,22.88,22.9,129780.56426332289,7.7035,7.7035,7.6901,7.6968,129780.5643
2009-06-25 14:55:00,22.91,22.92,22.89,22.89,92580.98223615464,7.7002,7.7035,7.6934,7.6934,92580.9822
2009-06-25 15:00:00,22.89,22.91,22.89,22.91,71682.34064785788,7.6934,7.7002,7.6934,7.7002,71682.3406
2009-06-25 15:05:00,22.91,22.94,22.89,22.93,129989.55067920584,7.7002,7.7102,7.6934,7.7069,129989.5507
2009-06-25 15:10:00,22.93,22.96,22.91,22.93,168861.02403343783,7.7069,7.717,7.7002,7.7069,168861.024
2009-06-25 15:15:00,22.93,22.95,22.88,22.93,177638.45350052245,7.7069,7.7136,7.6901,7.7069,177638.4535
2009-06-25 15:20:00,22.93,22.94,22.89,22.91,247230.92998955067,7.7069,7.7102,7.6934,7.7002,247230.93
2009-06-25 15:25:00,22.91,22.95,22.9,22.95,203552.76907001043,7.7002,7.7136,7.6968,7.7136,203552.7691
2009-06-25 15:30:00,22.95,22.96,22.88,22.88,304284.2215256008,7.7136,7.717,7.6901,7.6901,304284.2215
2009-06-25 15:35:00,22.88,22.9,22.82,22.83,238035.5276907001,7.6901,7.6968,7.6699,7.6733,238035.5277
2009-06-25 15:40:00,22.83,22.87,22.83,22.85,231974.92163009403,7.6733,7.6867,7.6733,7.68,231974.9216
2009-06-25 15:45:00,22.85,22.96,22.84,22.92,464994.7753396029,7.68,7.717,7.6766,7.7035,464994.7753
2009-06-25 15:50:00,22.93,22.94,22.9,22.92,374085.684430512,7.7069,7.7102,7.6968,7.7035,374085.6844
2009-06-25 15:55:00,22.92,23.0,22.92,22.96,893625.9143155694,7.7035,7.7304,7.7035,7.717,893625.9143
2009-06-26 09:30:00,22.91,23.03,22.68,22.71,378892.37199582026,7.7002,7.7405,7.6229,7.6329,378892.372
2009-06-26 09:35:00,22.7,22.77,22.67,22.76,181818.18181818185,7.6296,7.6531,7.6195,7.6497,181818.1818
2009-06-26 09:40:00,22.76,22.84,22.73,22.84,137304.07523510972,7.6497,7.6766,7.6397,7.6766,137304.0752
2009-06-26 09:45:00,22.84,22.86,22.8,22.85,110135.84117032393,7.6766,7.6834,7.6632,7.68,110135.8412
2009-06-26 09:50:00,22.86,22.9,22.82,22.84,146917.45036572622,7.6834,7.6968,7.6699,7.6766,146917.4504
2009-06-26 09:55:00,22.84,22.86,22.8,22.8,200000.0,7.6766,7.6834,7.6632,7.6632,200000.0
2009-06-26 10:00:00,22.8,22.81,22.72,22.78,161546.49947753394,7.6632,7.6666,7.6363,7.6565,161546.4995
2009-06-26 10:05:00,22.78,22.82,22.78,22.82,125182.8631138976,7.6565,7.6699,7.6565,7.6699,125182.8631
2009-06-26 10:10:00,22.82,22.87,22.8,22.85,120167.18913270636,7.6699,7.6867,7.6632,7.68,120167.1891
2009-06-26 10:15:00,22.85,22.86,22.82,22.86,77115.98746081504,7.68,7.6834,7.6699,7.6834,77115.9875
2009-06-26 10:20:00,22.87,22.91,22.87,22.89,71682.34064785788,7.6867,7.7002,7.6867,7.6934,71682.3406
2009-06-26 10:25:00,22.89,22.89,22.83,22.85,72100.31347962382,7.6934,7.6934,7.6733,7.68,72100.3135
2009-06-26 10:30:00,22.85,22.87,22.83,22.83,62277.95193312434,7.68,7.6867,7.6733,7.6733,62277.9519
2009-06-26 10:35:00,22.83,22.85,22.8,22.81,91327.06374085684,7.6733,7.68,7.6632,7.6666,91327.0637
2009-06-26 10:40:00,22.81,22.81,22.77,22.77,55799.37304075235,7.6666,7.6666,7.6531,7.6531,55799.373
2009-06-26 10:45:00,22.77,22.79,22.76,22.78,104075.23510971786,7.6531,7.6598,7.6497,7.6565,104075.2351
2009-06-26 10:50:00,22.78,22.81,22.78,22.81,87774.29467084639,7.6565,7.6666,7.6565,7.6666,87774.2947
2009-06-26 10:55:00,22.81,22.83,22.81,22.82,82758.62068965517,7.6666,7.6733,7.6666,7.6699,82758.6207
2009-06-26 11:00:00,22.81,22.82,22.73,22.74,100313.47962382445,7.6666,7.6699,7.6397,7.643,100313.4796
2009-06-26 11:05:00,22.74,22.74,22.7,22.71,95506.7920585162,7.643,7.643,7.6296,7.6329,95506.7921
2009-06-26 11:10:00,22.71,22.76,22.69,22.75,70637.40856844305,7.6329,7.6497,7.6262,7.6464,70637.4086
2009-06-26 11:15:00,22.76,22.77,22.71,22.72,52037.61755485893,7.6497,7.6531,7.6329,7.6363,52037.6176
2009-06-26 11:20:00,22.73,22.75,22.7,22.71,64576.80250783699,7.6397,7.6464,7.6296,7.6329,64576.8025
2009-06-26 11:25:00,22.71,22.71,22.68,22.68,86520.37617554859,7.6329,7.6329,7.6229,7.6229,86520.3762
2009-06-26 11:30:00,22.68,22.73,22.68,22.72,112225.7053291536,7.6229,7.6397,7.6229,7.6363,112225.7053
2009-06-26 11:35:00,22.72,22.73,22.71,22.72,68129.57157784744,7.6363,7.6397,7.6329,7.6363,68129.5716
2009-06-26 11:40:00,22.72,22.74,22.7,22.7,88192.26750261233,7.6363,7.643,7.6296,7.6296,88192.2675
2009-06-26 11:45:00,22.7,22.71,22.69,22.7,59770.11494252874,7.6296,7.6329,7.6262,7.6296,59770.1149
2009-06-26 11:50:00,22.7,22.74,22.7,22.73,50365.72622779519,7.6296,7.643,7.6296,7.6397,50365.7262
2009-06-26 11:55:00,22.72,22.74,22.7,22.73,88819.22675026122,7.6363,7.643,7.6296,7.6397,88819.2268
2009-06-26 12:00:00,22.74,22.76,22.71,22.75,84848.48484848485,7.643,7.6497,7.6329,7.6464,84848.4848
2009-06-26 12:05:00,22.74,22.75,22.73,22.73,39498.43260188088,7.643,7.6464,7.6397,7.6397,39498.4326
2009-06-26 12:10:00,22.74,22.74,22.71,22.71,34273.772204806686,7.643,7.643,7.6329,7.6329,34273.7722
2009-06-26 12:15:00,22.71,22.75,22.71,22.73,200626.9592476489,7.6329,7.6464,7.6329,7.6397,200626.9592
2009-06-26 12:20:00,22.73,22.73,22.72,22.73,126018.80877742948,7.6397,7.6397,7.6363,7.6397,126018.8088
2009-06-26 12:25:00,22.72,22.73,22.72,22.72,68129.57157784744,7.6363,7.6397,7.6363,7.6363,68129.5716
2009-06-26 12:30:00,22.72,22.73,22.71,22.72,67502.61233019854,7.6363,7.6397,7.6329,7.6363,67502.6123
2009-06-26 12:35:00,22.73,22.74,22.72,22.73,83176.5935214211,7.6397,7.643,7.6363,7.6397,83176.5935
2009-06-26 12:40:00,22.73,22.76,22.73,22.75,261650.99268547544,7.6397,7.6497,7.6397,7.6464,261650.9927
2009-06-26 12:45:00,22.75,22.75,22.73,22.74,151306.16509926855,7.6464,7.6464,7.6397,7.643,151306.1651
2009-06-26 12:50:00,22.74,22.75,22.71,22.72,77742.94670846395,7.643,7.6464,7.6329,7.6363,77742.9467
2009-06-26 12:55:00,22.72,22.73,22.72,22.72,38662.48693834901,7.6363,7.6397,7.6363,7.6363,38662.4869
2009-06-26 13:00:00,22.73,22.74,22.71,22.71,104075.23510971786,7.6397,7.643,7.6329,7.6329,104075.2351
2009-06-26 13:05:00,22.72,22.73,22.7,22.71,385161.9644723093,7.6363,7.6397,7.6296,7.6329,385161.9645
2009-06-26 13:10:00,22.7,22.72,22.7,22.71,63949.843260188085,7.6296,7.6363,7.6296,7.6329,63949.8433
2009-06-26 13:15:00,22.71,22.72,22.71,22.72,31765.93521421108,7.6329,7.6363,7.6329,7.6363,31765.9352
2009-06-26 13:20:00,22.71,22.72,22.7,22.71,110762.80041797285,7.6329,7.6363,7.6296,7.6329,110762.8004
2009-06-26 13:25:00,22.71,22.71,22.69,22.71,143991.6405433647,7.6329,7.6329,7.6262,7.6329,143991.6405
2009-06-26 13:30:00,22.71,22.71,22.67,22.7,120794.14838035528,7.6329,7.6329,7.6195,7.6296,120794.1484
2009-06-26 13:35:00,22.7,22.7,22.67,22.7,142946.70846394985,7.6296,7.6296,7.6195,7.6296,142946.7085
2009-06-26 13:40:00,22.7,22.72,22.69,22.71,191849.52978056425,7.6296,7.6363,7.6262,7.6329,191849.5298
2009-06-26 13:45:00,22.71,22.71,22.7,22.71,83803.55276907001,7.6329,7.6329,7.6296,7.6329,83803.5528
2009-06-26 13:50:00,22.7,22.71,22.69,22.69,186206.8965517241,7.6296,7.6329,7.6262,7.6262,186206.8966
2009-06-26 13:55:00,22.7,22.71,22.69,22.71,81504.70219435736,7.6296,7.6329,7.6262,7.6329,81504.7022
2009-06-26 14:00:00,22.71,22.71,22.68,22.68,113688.61024033435,7.6329,7.6329,7.6229,7.6229,113688.6102
2009-06-26 14:05:00,22.68,22.69,22.67,22.67,104075.23510971786,7.6229,7.6262,7.6195,7.6195,104075.2351
2009-06-26 14:10:00,22.67,22.69,22.67,22.68,55172.41379310345,7.6195,7.6262,7.6195,7.6229,55172.4138
2009-06-26 14:15:00,22.68,22.69,22.66,22.68,98641.5882967607,7.6229,7.6262,7.6161,7.6229,98641.5883
2009-06-26 14:20:00,22.68,22.7,22.67,22.68,147335.42319749217,7.6229,7.6296,7.6195,7.6229,147335.4232
2009-06-26 14:25:00,22.68,22.7,22.65,22.66,222361.54649947752,7.6229,7.6296,7.6128,7.6161,222361.5465
2009-06-26 14:30:00,22.66,22.67,22.63,22.67,133542.3197492163,7.6161,7.6195,7.6061,7.6195,133542.3197
2009-06-26 14:35:00,22.68,22.68,22.64,22.66,256217.3458725183,7.6229,7.6229,7.6094,7.6161,256217.3459
2009-06-26 14:40:00,22.66,22.67,22.64,22.66,173249.73876698015,7.6161,7.6195,7.6094,7.6161,173249.7388
2009-06-26 14:45:00,22.65,22.66,22.65,22.66,136259.14315569488,7.6128,7.6161,7.6128,7.6161,136259.1432
2009-06-26 14:50:00,22.66,22.67,22.66,22.66,107210.03134796236,7.6161,7.6195,7.6161,7.6161,107210.0313
2009-06-26 14:55:00,22.66,22.66,22.63,22.66,242424.2424242424,7.6161,7.6161,7.6061,7.6161,242424.2424
2009-06-26 15:00:00,22.66,22.69,22.65,22.69,209404.3887147336,7.6161,7.6262,7.6128,7.6262,209404.3887
2009-06-26 15:05:00,22.69,22.69,22.65,22.67,172413.79310344826,7.6262,7.6262,7.6128,7.6195,172413.7931
2009-06-26 15:10:00,22.67,22.68,22.64,22.66,160292.58098223616,7.6195,7.6229,7.6094,7.6161,160292.581
2009-06-26 15:15:00,22.66,22.68,22.65,22.65,154858.934169279,7.6161,7.6229,7.6128,7.6128,154858.9342
2009-06-26 15:20:00,22.65,22.66,22.64,22.66,162800.41797283175,7.6128,7.6161,7.6094,7.6161,162800.418
2009-06-26 15:25:00,22.66,22.67,22.65,22.67,222361.54649947752,7.6161,7.6195,7.6128,7.6195,222361.5465
2009-06-26 15:30:00,22.68,22.68,22.66,22.68,246812.95715778472,7.6229,7.6229,7.6161,7.6229,246812.9572
2009-06-26 15:35:00,22.68,22.68,22.63,22.67,173667.71159874607,7.6229,7.6229,7.6061,7.6195,173667.7116
2009-06-26 15:40:00,22.67,22.72,22.66,22.7,851410.65830721,7.6195,7.6363,7.6161,7.6296,851410.6583
2009-06-26 15:45:00,22.7,22.71,22.66,22.71,706374.0856844304,7.6296,7.6329,7.6161,7.6329,706374.0857
2009-06-26 15:50:00,22.71,22.77,22.7,22.75,596656.2173458725,7.6329,7.6531,7.6296,7.6464,596656.2173
2009-06-26 15:55:00,22.75,22.77,22.67,22.68,861442.0062695924,7.6464,7.6531,7.6195,7.6229,861442.0063
2009-06-29 09:30:00,22.77,22.79,22.55,22.56,272727.2727272727,7.6531,7.6598,7.5792,7.5825,272727.2727
2009-06-29 09:35:00,22.57,22.57,22.47,22.52,223406.4785788924,7.5859,7.5859,7.5523,7.5691,223406.4786
2009-06-29 09:40:00,22.5,22.52,22.43,22.43,109717.868338558,7.5624,7.5691,7.5388,7.5388,109717.8683
2009-06-29 09:45:00,22.43,22.46,22.42,22.43,122048.06687565308,7.5388,7.5489,7.5355,7.5388,122048.0669
2009-06-29 09:50:00,22.43,22.46,22.42,22.44,218808.77742946707,7.5388,7.5489,7.5355,7.5422,218808.7774
2009-06-29 09:55:00,22.44,22.44,22.39,22.4,129362.59143155694,7.5422,7.5422,7.5254,7.5288,129362.5914
2009-06-29 10:00:00,22.39,22.41,22.33,22.34,254336.4681295716,7.5254,7.5321,7.5052,7.5086,254336.4681
2009-06-29 10:05:00,22.34,22.37,22.32,22.37,211494.2528735632,7.5086,7.5187,7.5019,7.5187,211494.2529
2009-06-29 10:10:00,22.37,22.42,22.36,22.42,230512.01671891328,7.5187,7.5355,7.5153,7.5355,230512.0167
2009-06-29 10:15:00,22.42,22.49,22.41,22.48,235527.6907001045,7.5355,7.559,7.5321,7.5556,235527.6907
2009-06-29 10:20:00,22.48,22.58,22.48,22.58,333542.3197492163,7.5556,7.5892,7.5556,7.5892,333542.3197
2009-06-29 10:25:00,22.57,22.6,22.56,22.58,247230.92998955067,7.5859,7.596,7.5825,7.5892,247230.93
2009-06-29 10:30:00,22.58,22.63,22.57,22.63,1318286.3113897596,7.5892,7.6061,7.5859,7.6061,1318286.3114
2009-06-29 10:35:00,22.63,22.66,22.62,22.65,249111.80773249737,7.6061,7.6161,7.6027,7.6128,249111.8077
2009-06-29 10:40:00,22.65,22.66,22.63,22.65,228213.16614420063,7.6128,7.6161,7.6061,7.6128,228213.1661
2009-06-29 10:45:00,22.65,22.7,22.65,22.69,1250365.7262277952,7.6128,7.6296,7.6128,7.6262,1250365.7262
2009-06-29 10:50:00,22.7,22.75,22.69,22.75,231138.97596656217,7.6296,7.6464,7.6262,7.6464,231138.976
2009-06-29 10:55:00,22.75,22.76,22.74,22.75,64994.77533960292,7.6464,7.6497,7.643,7.6464,64994.7753
2009-06-29 11:00:00,22.75,22.78,22.75,22.77,754440.961337513,7.6464,7.6565,7.6464,7.6531,754440.9613
2009-06-29 11:05:00,22.77,22.79,22.76,22.78,142319.74921630093,7.6531,7.6598,7.6497,7.6565,142319.7492
2009-06-29 11:10:00,22.77,22.82,22.77,22.81,197074.19017763843,7.6531,7.6699,7.6531,7.6666,197074.1902
2009-06-29 11:15:00,22.81,22.83,22.8,22.8,135005.22466039707,7.6666,7.6733,7.6632,7.6632,135005.2247
2009-06-29 11:20:00,22.8,22.8,22.75,22.75,137722.04806687564,7.6632,7.6632,7.6464,7.6464,137722.0481
2009-06-29 11:25:00,22.75,22.77,22.73,22.73,89237.19958202717,7.6464,7.6531,7.6397,7.6397,89237.1996
2009-06-29 11:30:00,22.73,22.73,22.68,22.69,88610.24033437826,7.6397,7.6397,7.6229,7.6262,88610.2403
2009-06-29 11:35:00,22.69,22.72,22.68,22.71,83385.57993730408,7.6262,7.6363,7.6229,7.6329,83385.5799
2009-06-29 11:40:00,22.72,22.78,22.71,22.77,84430.51201671892,7.6363,7.6565,7.6329,7.6531,84430.512
2009-06-29 11:45:00,22.77,22.79,22.76,22.78,37199.58202716823,7.6531,7.6598,7.6497,7.6565,37199.582
2009-06-29 11:50:00,22.77,22.8,22.77,22.79,80877.74294670846,7.6531,7.6632,7.6531,7.6598,80877.7429
2009-06-29 11:55:00,22.79,22.79,22.77,22.78,42215.25600835946,7.6598,7.6598,7.6531,7.6565,42215.256
2009-06-29 12:00:00,22.78,22.8,22.78,22.8,79832.81086729362,7.6565,7.6632,7.6565,7.6632,79832.8109
2009-06-29 12:05:00,22.8,22.82,22.8,22.82,58098.223615465,7.6632,7.6699,7.6632,7.6699,58098.2236
2009-06-29 12:10:00,22.82,22.82,22.78,22.79,70428.42215256009,7.6699,7.6699,7.6565,7.6598,70428.4222
2009-06-29 12:15:00,22.79,22.81,22.79,22.8,54336.46812957158,7.6598,7.6666,7.6598,7.6632,54336.4681
2009-06-29 12:20:00,22.8,22.81,22.78,22.78,67920.58516196447,7.6632,7.6666,7.6565,7.6565,67920.5852
2009-06-29 12:25:00,22.78,22.79,22.77,22.78,84221.52560083594,7.6565,7.6598,7.6531,7.6565,84221.5256
2009-06-29 12:30:00,22.78,22.79,22.75,22.76,90282.131661442,7.6565,7.6598,7.6464,7.6497,90282.1317
2009-06-29 12:35:00,22.76,22.77,22.71,22.71,96760.710553814,7.6497,7.6531,7.6329,7.6329,96760.7106
2009-06-29 12:40:00,22.72,22.73,22.7,22.72,199164.0543364681,7.6363,7.6397,7.6296,7.6363,199164.0543
2009-06-29 12:45:00,22.72,22.74,22.72,22.73,82340.64785788923,7.6363,7.643,7.6363,7.6397,82340.6479
2009-06-29 12:50:00,22.73,22.74,22.73,22.74,35109.71786833856,7.6397,7.643,7.6397,7.643,35109.7179
2009-06-29 12:55:00,22.74,22.74,22.7,22.71,74399.16405433646,7.643,7.643,7.6296,7.6329,74399.1641
2009-06-29 13:00:00,22.71,22.76,22.71,22.76,95924.76489028212,7.6329,7.6497,7.6329,7.6497,95924.7649
2009-06-29 13:05:00,22.76,22.76,22.74,22.75,34691.74503657262,7.6497,7.6497,7.643,7.6464,34691.745
2009-06-29 13:10:00,22.75,22.75,22.73,22.74,35945.66353187043,7.6464,7.6464,7.6397,7.643,35945.6635
2009-06-29 13:15:00,22.74,22.74,22.68,22.68,86729.36259143155,7.643,7.643,7.6229,7.6229,86729.3626
2009-06-29 13:20:00,22.69,22.73,22.69,22.72,56635.31870428422,7.6262,7.6397,7.6262,7.6363,56635.3187
2009-06-29 13:25:00,22.72,22.74,22.72,22.73,39498.43260188088,7.6363,7.643,7.6363,7.6397,39498.4326
2009-06-29 13:30:00,22.73,22.73,22.72,22.72,30929.989550679205,7.6397,7.6397,7.6363,7.6363,30929.9896
2009-06-29 13:35:00,22.73,22.73,22.7,22.71,41588.29676071055,7.6397,7.6397,7.6296,7.6329,41588.2968
2009-06-29 13:40:00,22.71,22.72,22.71,22.71,24660.397074190176,7.6329,7.6363,7.6329,7.6329,24660.3971
2009-06-29 13:45:00,22.71,22.72,22.7,22.72,50156.73981191222,7.6329,7.6363,7.6296,7.6363,50156.7398
2009-06-29 13:50:00,22.72,22.73,22.72,22.73,37826.54127481714,7.6363,7.6397,7.6363,7.6397,37826.5413
2009-06-29 13:55:00,22.73,22.75,22.71,22.74,47021.94357366771,7.6397,7.6464,7.6329,7.643,47021.9436
2009-06-29 14:00:00,22.74,22.74,22.7,22.7,88192.26750261233,7.643,7.643,7.6296,7.6296,88192.2675
2009-06-29 14:05:00,22.7,22.75,22.7,22.75,53709.50888192267,7.6296,7.6464,7.6296,7.6464,53709.5089
2009-06-29 14:10:00,22.75,22.77,22.74,22.74,98432.60188087774,7.6464,7.6531,7.643,7.643,98432.6019
2009-06-29 14:15:00,22.74,22.76,22.73,22.76,47230.92998955068,7.643,7.6497,7.6397,7.6497,47230.93
2009-06-29 14:20:00,22.76,22.77,22.75,22.77,54127.481713688605,7.6497,7.6531,7.6464,7.6531,54127.4817
2009-06-29 14:25:00,22.76,22.79,22.76,22.79,161964.4723092999,7.6497,7.6598,7.6497,7.6598,161964.4723
2009-06-29 14:30:00,22.79,22.79,22.75,22.79,179519.33124346918,7.6598,7.6598,7.6464,7.6598,179519.3312
2009-06-29 14:35:00,22.79,22.8,22.78,22.79,93834.90073145244,7.6598,7.6632,7.6565,7.6598,93834.9007
2009-06-29 14:40:00,22.79,22.8,22.77,22.77,51619.644723093,7.6598,7.6632,7.6531,7.6531,51619.6447
2009-06-29 14:45:00,22.77,22.78,22.76,22.77,56217.345872518286,7.6531,7.6565,7.6497,7.6531,56217.3459
2009-06-29 14:50:00,22.77,22.78,22.76,22.78,199791.01358411703,7.6531,7.6565,7.6497,7.6565,199791.0136
2009-06-29 14:55:00,22.78,22.79,22.78,22.79,95506.7920585162,7.6565,7.6598,7.6565,7.6598,95506.7921
2009-06-29 15:00:00,22.79,22.79,22.78,22.79,66039.70741901777,7.6598,7.6598,7.6565,7.6598,66039.7074
2009-06-29 15:05:00,22.79,22.81,22.78,22.79,99268.5475444096,7.6598,7.6666,7.6565,7.6598,99268.5475
2009-06-29 15:10:00,22.79,22.81,22.78,22.8,133124.34691745037,7.6598,7.6666,7.6565,7.6632,133124.3469
2009-06-29 15:15:00,22.8,22.82,22.8,22.81,99686.52037617554,7.6632,7.6699,7.6632,7.6666,99686.5204
2009-06-29 15:20:00,22.81,22.83,22.8,22.82,135841.17032392893,7.6666,7.6733,7.6632,7.6699,135841.1703
2009-06-29 15:25:00,22.82,22.84,22.82,22.82,154440.96133751306,7.6699,7.6766,7.6699,7.6699,154440.9613
2009-06-29 15:30:00,22.82,22.85,22.82,22.84,154858.934169279,7.6699,7.68,7.6699,7.6766,154858.9342
2009-06-29 15:35:00,22.84,22.85,22.83,22.84,299686.5203761755,7.6766,7.68,7.6733,7.6766,299686.5204
2009-06-29 15:40:00,22.84,22.87,22.84,22.85,230929.9895506792,7.6766,7.6867,7.6766,7.68,230929.9896
2009-06-29 15:45:00,22.85,22.86,22.82,22.84,326227.7951933124,7.68,7.6834,7.6699,7.6766,326227.7952
2009-06-29 15:50:00,22.84,22.87,22.81,22.86,517241.3793103448,7.6766,7.6867,7.6666,7.6834,517241.3793
2009-06-29 15:55:00,22.86,22.89,22.85,22.87,457889.237199582,7.6834,7.6934,7.68,7.6867,457889.2372
2009-06-30 09:30:00,22.6,22.7,22.47,22.52,947335.423197492,7.596,7.6296,7.5523,7.5691,947335.4232
2009-06-30 09:35:00,22.52,22.59,22.49,22.54,789550.6792058516,7.5691,7.5926,7.559,7.5758,789550.6792
2009-06-30 09:40:00,22.53,22.7,22.53,22.68,611076.2800417973,7.5724,7.6296,7.5724,7.6229,611076.28
2009-06-30 09:45:00,22.68,22.8,22.66,22.74,659561.1285266457,7.6229,7.6632,7.6161,7.643,659561.1285
2009-06-30 09:50:00,22.73,22.75,22.66,22.72,457889.237199582,7.6397,7.6464,7.6161,7.6363,457889.2372
2009-06-30 09:55:00,22.72,22.77,22.71,22.74,446603.9707419018,7.6363,7.6531,7.6329,7.643,446603.9707
2009-06-30 10:00:00,22.73,22.74,22.59,22.62,1142737.7220480668,7.6397,7.643,7.5926,7.6027,1142737.722
2009-06-30 10:05:00,22.62,22.65,22.54,22.57,420062.6959247649,7.6027,7.6128,7.5758,7.5859,420062.6959
2009-06-30 10:10:00,22.56,22.57,22.44,22.47,617136.8861024033,7.5825,7.5859,7.5422,7.5523,617136.8861
2009-06-30 10:15:00,22.47,22.51,22.44,22.5,299477.5339602926,7.5523,7.5657,7.5422,7.5624,299477.534
2009-06-30 10:20:00,22.5,22.51,22.44,22.46,229049.1118077325,7.5624,7.5657,7.5422,7.5489,229049.1118
2009-06-30 10:25:00,22.47,22.48,22.43,22.46,206060.60606060605,7.5523,7.5556,7.5388,7.5489,206060.6061
2009-06-30 10:30:00,22.46,22.47,22.4,22.44,628004.1797283177,7.5489,7.5523,7.5288,7.5422,628004.1797
2009-06-30 10:35:00,22.44,22.47,22.43,22.45,228422.1525600836,7.5422,7.5523,7.5388,7.5456,228422.1526
2009-06-30 10:40:00,22.44,22.45,22.35,22.37,370323.9289446186,7.5422,7.5456,7.5119,7.5187,370323.9289
2009-06-30 10:45:00,22.37,22.4,22.35,22.36,307001.0449320794,7.5187,7.5288,7.5119,7.5153,307001.0449
2009-06-30 10:50:00,22.36,22.37,22.32,22.37,153187.04284221525,7.5153,7.5187,7.5019,7.5187,153187.0428
2009-06-30 10:55:00,22.38,22.42,22.37,22.39,220480.6687565308,7.522,7.5355,7.5187,7.5254,220480.6688
2009-06-30 11:00:00,22.39,22.42,22.36,22.38,174503.6572622779,7.5254,7.5355,7.5153,7.522,174503.6573
2009-06-30 11:05:00,22.39,22.44,22.37,22.39,227377.2204806688,7.5254,7.5422,7.5187,7.5254,227377.2205
2009-06-30 11:10:00,22.39,22.46,22.37,22.42,117868.33855799372,7.5254,7.5489,7.5187,7.5355,117868.3386
2009-06-30 11:15:00,22.42,22.44,22.36,22.37,375548.5893416928,7.5355,7.5422,7.5153,7.5187,375548.5893
2009-06-30 11:20:00,22.36,22.38,22.31,22.33,191849.52978056425,7.5153,7.522,7.4985,7.5052,191849.5298
2009-06-30 11:25:00,22.33,22.35,22.29,22.3,263740.8568443051,7.5052,7.5119,7.4918,7.4951,263740.8568
2009-06-30 11:30:00,22.29,22.29,22.23,22.24,244932.079414838,7.4918,7.4918,7.4716,7.475,244932.0794
2009-06-30 11:35:00,22.24,22.24,22.19,22.22,284221.5256008359,7.475,7.475,7.4582,7.4683,284221.5256
2009-06-30 11:40:00,22.21,22.24,22.19,22.2,333124.3469174504,7.4649,7.475,7.4582,7.4615,333124.3469
2009-06-30 11:45:00,22.19,22.2,22.16,22.19,245141.065830721,7.4582,7.4615,7.4481,7.4582,245141.0658
2009-06-30 11:50:00,22.19,22.2,22.14,22.19,286102.40334378264,7.4582,7.4615,7.4414,7.4582,286102.4033
2009-06-30 11:55:00,22.2,22.2,22.16,22.2,249529.7805642633,7.4615,7.4615,7.4481,7.4615,249529.7806
2009-06-30 12:00:00,22.2,22.24,22.2,22.24,339811.91222570534,7.4615,7.475,7.4615,7.475,339811.9122
2009-06-30 12:05:00,22.24,22.25,22.21,22.25,168443.0512016719,7.475,7.4783,7.4649,7.4783,168443.0512
2009-06-30 12:10:00,22.25,22.28,22.25,22.27,293416.9278996865,7.4783,7.4884,7.4783,7.4851,293416.9279
2009-06-30 12:15:00,22.26,22.31,22.26,22.28,285684.4305120167,7.4817,7.4985,7.4817,7.4884,285684.4305
2009-06-30 12:20:00,22.28,22.3,22.27,22.29,159456.63531870427,7.4884,7.4951,7.4851,7.4918,159456.6353
2009-06-30 12:25:00,22.29,22.34,22.29,22.32,147544.40961337512,7.4918,7.5086,7.4918,7.5019,147544.4096
2009-06-30 12:30:00,22.32,22.39,22.32,22.38,360292.5809822361,7.5019,7.5254,7.5019,7.522,360292.581
2009-06-30 12:35:00,22.38,22.41,22.37,22.41,485475.44409613375,7.522,7.5321,7.5187,7.5321,485475.4441
2009-06-30 12:40:00,22.41,22.41,22.37,22.4,287147.3354231975,7.5321,7.5321,7.5187,7.5288,287147.3354
2009-06-30 12:45:00,22.4,22.42,22.4,22.41,151724.13793103446,7.5288,7.5355,7.5288,7.5321,151724.1379
2009-06-30 12:50:00,22.41,22.44,22.41,22.42,445768.0250783699,7.5321,7.5422,7.5321,7.5355,445768.0251
2009-06-30 12:55:00,22.42,22.44,22.42,22.44,380355.276907001,7.5355,7.5422,7.5355,7.5422,380355.2769
2009-06-30 13:00:00,22.44,22.46,22.42,22.46,455590.38662486937,7.5422,7.5489,7.5355,7.5489,455590.3866
2009-06-30 13:05:00,22.45,22.46,22.42,22.43,250574.71264367813,7.5456,7.5489,7.5355,7.5388,250574.7126
2009-06-30 13:10:00,22.43,22.44,22.42,22.44,143782.6541274817,7.5388,7.5422,7.5355,7.5422,143782.6541
2009-06-30 13:15:00,22.44,22.45,22.43,22.44,401671.8913270637,7.5422,7.5456,7.5388,7.5422,401671.8913
2009-06-30 13:20:00,22.45,22.45,22.43,22.45,309090.90909090906,7.5456,7.5456,7.5388,7.5456,309090.9091
2009-06-30 13:25:00,22.45,22.45,22.45,22.45,75026.12330198537,7.5456,7.5456,7.5456,7.5456,75026.1233
2009-06-30 13:30:00,22.45,22.46,22.44,22.45,638453.500522466,7.5456,7.5489,7.5422,7.5456,638453.5005
2009-06-30 13:35:00,22.45,22.45,22.39,22.44,366562.1734587252,7.5456,7.5456,7.5254,7.5422,366562.1735
2009-06-30 13:40:00,22.44,22.48,22.44,22.48,278996.8652037617,7.5422,7.5556,7.5422,7.5556,278996.8652
2009-06-30 13:45:00,22.48,22.5,22.47,22.48,309926.8547544409,7.5556,7.5624,7.5523,7.5556,309926.8548
2009-06-30 13:50:00,22.48,22.48,22.43,22.45,256426.3322884013,7.5556,7.5556,7.5388,7.5456,256426.3323
2009-06-30 13:55:00,22.45,22.47,22.45,22.46,256426.3322884013,7.5456,7.5523,7.5456,7.5489,256426.3323
2009-06-30 14:00:00,22.46,22.49,22.46,22.49,187878.78787878787,7.5489,7.559,7.5489,7.559,187878.7879
2009-06-30 14:05:00,22.48,22.5,22.48,22.49,357157.7847439916,7.5556,7.5624,7.5556,7.559,357157.7847
2009-06-30 14:10:00,22.49,22.49,22.48,22.49,139184.95297805642,7.559,7.559,7.5556,7.559,139184.953
2009-06-30 14:15:00,22.49,22.52,22.48,22.51,141901.776384535,7.559,7.5691,7.5556,7.5657,141901.7764
2009-06-30 14:20:00,22.51,22.52,22.48,22.48,317659.3521421108,7.5657,7.5691,7.5556,7.5556,317659.3521
2009-06-30 14:25:00,22.48,22.49,22.48,22.48,169070.01044932078,7.5556,7.559,7.5556,7.5556,169070.0104
2009-06-30 14:30:00,22.49,22.49,22.48,22.49,181400.20898641588,7.559,7.559,7.5556,7.559,181400.209
2009-06-30 14:35:00,22.49,22.49,22.45,22.46,247857.8892371996,7.559,7.559,7.5456,7.5489,247857.8892
2009-06-30 14:40:00,22.46,22.48,22.45,22.48,206478.578892372,7.5489,7.5556,7.5456,7.5556,206478.5789
2009-06-30 14:45:00,22.48,22.51,22.48,22.48,235945.6635318704,7.5556,7.5657,7.5556,7.5556,235945.6635
2009-06-30 14:50:00,22.48,22.5,22.48,22.49,239289.4461859979,7.5556,7.5624,7.5556,7.559,239289.4462
2009-06-30 14:55:00,22.49,22.49,22.48,22.48,122675.02612330198,7.559,7.559,7.5556,7.5556,122675.0261
2009-06-30 15:00:00,22.48,22.51,22.45,22.45,183699.05956112847,7.5556,7.5657,7.5456,7.5456,183699.0596
2009-06-30 15:05:00,22.46,22.48,22.45,22.47,136050.1567398119,7.5489,7.5556,7.5456,7.5523,136050.1567
2009-06-30 15:10:00,22.47,22.49,22.47,22.48,203970.7419017764,7.5523,7.559,7.5523,7.5556,203970.7419
2009-06-30 15:15:00,22.48,22.49,22.47,22.48,210449.3207941484,7.5556,7.559,7.5523,7.5556,210449.3208
2009-06-30 15:20:00,22.48,22.5,22.48,22.5,248484.84848484848,7.5556,7.5624,7.5556,7.5624,248484.8485
2009-06-30 15:25:00,22.5,22.5,22.47,22.48,215464.9947753396,7.5624,7.5624,7.5523,7.5556,215464.9948
2009-06-30 15:30:00,22.49,22.52,22.47,22.49,352142.1107628004,7.559,7.5691,7.5523,7.559,352142.1108
2009-06-30 15:35:00,22.49,22.51,22.48,22.49,323510.97178683383,7.559,7.5657,7.5556,7.559,323510.9718
2009-06-30 15:40:00,22.5,22.5,22.46,22.48,349843.26018808776,7.5624,7.5624,7.5489,7.5556,349843.2602
2009-06-30 15:45:00,22.49,22.5,22.48,22.49,446394.9843260188,7.559,7.5624,7.5556,7.559,446394.9843
2009-06-30 15:50:00,22.49,22.49,22.46,22.49,599582.027168234,7.559,7.559,7.5489,7.559,599582.0272
2009-06-30 15:55:00,22.49,22.54,22.47,22.53,1016718.9132706374,7.559,7.5758,7.5523,7.5724,1016718.9133
2009-07-01 09:30:00,22.49,22.53,22.31,22.37,252037.6175548589,7.559,7.5724,7.4985,7.5187,252037.6176
2009-07-01 09:35:00,22.37,22.52,22.37,22.46,597074.1901776384,7.5187,7.5691,7.5187,7.5489,597074.1902
2009-07-01 09:40:00,22.46,22.46,22.34,22.34,194984.3260188088,7.5489,7.5489,7.5086,7.5086,194984.326
2009-07-01 09:45:00,22.33,22.35,22.26,22.3,483176.5935214211,7.5052,7.5119,7.4817,7.4951,483176.5935
2009-07-01 09:50:00,22.3,22.38,22.28,22.37,243051.2016718913,7.4951,7.522,7.4884,7.5187,243051.2017
2009-07-01 09:55:00,22.37,22.39,22.35,22.37,201671.89132706373,7.5187,7.5254,7.5119,7.5187,201671.8913
2009-07-01 10:00:00,22.37,22.37,22.32,22.34,340856.8443051202,7.5187,7.5187,7.5019,7.5086,340856.8443
2009-07-01 10:05:00,22.34,22.37,22.33,22.35,205851.61964472308,7.5086,7.5187,7.5052,7.5119,205851.6196
2009-07-01 10:10:00,22.34,22.37,22.34,22.35,365517.2413793103,7.5086,7.5187,7.5086,7.5119,365517.2414
2009-07-01 10:15:00,22.35,22.39,22.33,22.35,299059.56112852664,7.5119,7.5254,7.5052,7.5119,299059.5611
2009-07-01 10:20:00,22.34,22.37,22.32,22.32,195611.28526645768,7.5086,7.5187,7.5019,7.5019,195611.2853
2009-07-01 10:25:00,22.32,22.37,22.32,22.36,312016.7189132706,7.5019,7.5187,7.5019,7.5153,312016.7189
2009-07-01 10:30:00,22.36,22.38,22.34,22.35,649738.7669801463,7.5153,7.522,7.5086,7.5119,649738.767
2009-07-01 10:35:00,22.34,22.37,22.34,22.35,291327.0637408568,7.5086,7.5187,7.5086,7.5119,291327.0637
2009-07-01 10:40:00,22.34,22.36,22.33,22.34,152351.09717868338,7.5086,7.5153,7.5052,7.5086,152351.0972
2009-07-01 10:45:00,22.35,22.36,22.34,22.36,149425.28735632185,7.5119,7.5153,7.5086,7.5153,149425.2874
2009-07-01 10:50:00,22.35,22.37,22.34,22.35,160501.5673981191,7.5119,7.5187,7.5086,7.5119,160501.5674
2009-07-01 10:55:00,22.35,22.36,22.34,22.35,143782.6541274817,7.5119,7.5153,7.5086,7.5119,143782.6541
2009-07-01 11:00:00,22.34,22.37,22.34,22.34,198746.0815047022,7.5086,7.5187,7.5086,7.5086,198746.0815
2009-07-01 11:05:00,22.34,22.35,22.32,22.35,143155.6948798328,7.5086,7.5119,7.5019,7.5119,143155.6949
2009-07-01 11:10:00,22.35,22.37,22.34,22.37,202298.85057471265,7.5119,7.5187,7.5086,7.5187,202298.8506
2009-07-01 11:15:00,22.37,22.37,22.32,22.32,802716.8234064785,7.5187,7.5187,7.5019,7.5019,802716.8234
2009-07-01 11:20:00,22.32,22.33,22.3,22.32,280041.79728317657,7.5019,7.5052,7.4951,7.5019,280041.7973
2009-07-01 11:25:00,22.32,22.33,22.28,22.29,122884.01253918494,7.5019,7.5052,7.4884,7.4918,122884.0125
2009-07-01 11:30:00,22.29,22.32,22.28,22.32,197074.19017763843,7.4918,7.5019,7.4884,7.5019,197074.1902
2009-07-01 11:35:00,22.32,22.35,22.31,22.34,72727.27272727272,7.5019,7.5119,7.4985,7.5086,72727.2727
2009-07-01 11:40:00,22.34,22.35,22.33,22.34,235736.67711598743,7.5086,7.5119,7.5052,7.5086,235736.6771
2009-07-01 11:45:00,22.33,22.37,22.33,22.35,289655.1724137931,7.5052,7.5187,7.5052,7.5119,289655.1724
2009-07-01 11:50:00,22.35,22.37,22.34,22.35,213793.10344827583,7.5119,7.5187,7.5086,7.5119,213793.1034
2009-07-01 11:55:00,22.35,22.35,22.32,22.33,120585.16196447233,7.5119,7.5119,7.5019,7.5052,120585.162
2009-07-01 12:00:00,22.33,22.35,22.32,22.34,68756.53082549635,7.5052,7.5119,7.5019,7.5086,68756.5308
2009-07-01 12:05:00,22.35,22.35,22.33,22.33,43051.20167189133,7.5119,7.5119,7.5052,7.5052,43051.2017
2009-07-01 12:10:00,22.33,22.35,22.32,22.35,112434.69174503656,7.5052,7.5119,7.5019,7.5119,112434.6917
2009-07-01 12:15:00,22.35,22.35,22.34,22.35,174294.670846395,7.5119,7.5119,7.5086,7.5119,174294.6708
2009-07-01 12:20:00,22.35,22.35,22.34,22.35,64785.78892371996,7.5119,7.5119,7.5086,7.5119,64785.7889
2009-07-01 12:25:00,22.35,22.36,22.33,22.33,155485.8934169279,7.5119,7.5153,7.5052,7.5052,155485.8934
2009-07-01 12:30:00,22.34,22.35,22.31,22.35,80877.74294670846,7.5086,7.5119,7.4985,7.5119,80877.7429
2009-07-01 12:35:00,22.35,22.35,22.33,22.35,61859.97910135841,7.5119,7.5119,7.5052,7.5119,61859.9791
2009-07-01 12:40:00,22.35,22.36,22.34,22.35,66039.70741901777,7.5119,7.5153,7.5086,7.5119,66039.7074
2009-07-01 12:45:00,22.35,22.37,22.33,22.35,108254.9634273772,7.5119,7.5187,7.5052,7.5119,108254.9634
2009-07-01 12:50:00,22.35,22.35,22.33,22.34,405851.6196447231,7.5119,7.5119,7.5052,7.5086,405851.6196
2009-07-01 12:55:00,22.34,22.35,22.33,22.35,60815.04702194357,7.5086,7.5119,7.5052,7.5119,60815.047
2009-07-01 13:00:00,22.34,22.35,22.34,22.35,122257.05329153604,7.5086,7.5119,7.5086,7.5119,122257.0533
2009-07-01 13:05:00,22.34,22.35,22.34,22.35,88610.24033437826,7.5086,7.5119,7.5086,7.5119,88610.2403
2009-07-01 13:10:00,22.35,22.35,22.34,22.35,177011.49425287356,7.5119,7.5119,7.5086,7.5119,177011.4943
2009-07-01 13:15:00,22.35,22.36,22.32,22.34,156739.8119122257,7.5119,7.5153,7.5019,7.5086,156739.8119
2009-07-01 13:20:00,22.34,22.36,22.34,22.35,252246.60397074188,7.5086,7.5153,7.5086,7.5119,252246.604
2009-07-01 13:25:00,22.35,22.35,22.33,22.35,304911.1807732497,7.5119,7.5119,7.5052,7.5119,304911.1808
2009-07-01 13:30:00,22.35,22.35,22.34,22.34,85893.41692789969,7.5119,7.5119,7.5086,7.5086,85893.4169
2009-07-01 13:35:00,22.34,22.35,22.34,22.35,177847.43991640542,7.5086,7.5119,7.5086,7.5119,177847.4399
2009-07-01 13:40:00,22.35,22.36,22.34,22.34,232183.908045977,7.5119,7.5153,7.5086,7.5086,232183.908
2009-07-01 13:45:00,22.34,22.35,22.34,22.34,133124.34691745037,7.5086,7.5119,7.5086,7.5086,133124.3469
2009-07-01 13:50:00,22.35,22.35,22.34,22.35,56635.31870428422,7.5119,7.5119,7.5086,7.5119,56635.3187
2009-07-01 13:55:00,22.34,22.36,22.34,22.36,193312.43469174503,7.5086,7.5153,7.5086,7.5153,193312.4347
2009-07-01 14:00:00,22.36,22.37,22.35,22.37,272936.2591431557,7.5153,7.5187,7.5119,7.5187,272936.2591
2009-07-01 14:05:00,22.37,22.39,22.36,22.37,104911.18077324974,7.5187,7.5254,7.5153,7.5187,104911.1808
2009-07-01 14:10:00,22.37,22.37,22.35,22.36,219017.76384535004,7.5187,7.5187,7.5119,7.5153,219017.7638
2009-07-01 14:15:00,22.35,22.36,22.33,22.34,102194.35736677116,7.5119,7.5153,7.5052,7.5086,102194.3574
2009-07-01 14:20:00,22.34,22.35,22.32,22.35,149425.28735632185,7.5086,7.5119,7.5019,7.5119,149425.2874
2009-07-01 14:25:00,22.35,22.35,22.32,22.32,118704.2842215256,7.5119,7.5119,7.5019,7.5019,118704.2842
2009-07-01 14:30:00,22.32,22.34,22.3,22.34,169487.98328108672,7.5019,7.5086,7.4951,7.5086,169487.9833
2009-07-01 14:35:00,22.34,22.34,22.32,22.32,115151.51515151517,7.5086,7.5086,7.5019,7.5019,115151.5152
2009-07-01 14:40:00,22.33,22.36,22.32,22.36,161337.513061651,7.5052,7.5153,7.5019,7.5153,161337.5131
2009-07-01 14:45:00,22.36,22.37,22.34,22.35,121421.10762800416,7.5153,7.5187,7.5086,7.5119,121421.1076
2009-07-01 14:50:00,22.34,22.35,22.32,22.32,155276.90700104492,7.5086,7.5119,7.5019,7.5019,155276.907
2009-07-01 14:55:00,22.32,22.34,22.31,22.31,127272.72727272726,7.5019,7.5086,7.4985,7.4985,127272.7273
2009-07-01 15:00:00,22.31,22.33,22.31,22.32,136468.12957157785,7.4985,7.5052,7.4985,7.5019,136468.1296
2009-07-01 15:05:00,22.32,22.33,22.31,22.31,166771.15987460816,7.5019,7.5052,7.4985,7.4985,166771.1599
2009-07-01 15:10:00,22.31,22.31,22.29,22.3,157575.75757575757,7.4985,7.4985,7.4918,7.4951,157575.7576
2009-07-01 15:15:00,22.3,22.34,22.3,22.34,116405.43364681296,7.4951,7.5086,7.4951,7.5086,116405.4336
2009-07-01 15:20:00,22.34,22.36,22.32,22.33,149425.28735632185,7.5086,7.5153,7.5019,7.5052,149425.2874
2009-07-01 15:25:00,22.32,22.33,22.3,22.32,236990.59561128527,7.5019,7.5052,7.4951,7.5019,236990.5956
2009-07-01 15:30:00,22.32,22.32,22.27,22.29,220480.6687565308,7.5019,7.5019,7.4851,7.4918,220480.6688
2009-07-01 15:35:00,22.29,22.3,22.28,22.3,221734.58725182863,7.4918,7.4951,7.4884,7.4951,221734.5873
2009-07-01 15:40:00,22.29,22.31,22.26,22.28,360710.5538140021,7.4918,7.4985,7.4817,7.4884,360710.5538
2009-07-01 15:45:00,22.28,22.3,22.28,22.29,271473.3542319749,7.4884,7.4951,7.4884,7.4918,271473.3542
2009-07-01 15:50:00,22.29,22.34,22.28,22.31,529780.5642633229,7.4918,7.5086,7.4884,7.4985,529780.5643
2009-07-01 15:55:00,22.31,22.32,22.29,22.31,616927.8996865203,7.4985,7.5019,7.4918,7.4985,616927.8997
2009-07-02 09:30:00,22.15,22.21,21.94,22.0,550052.2466039708,7.4447,7.4649,7.3741,7.3943,550052.2466
2009-07-02 09:35:00,22.0,22.05,21.92,21.93,285684.4305120167,7.3943,7.4111,7.3674,7.3708,285684.4305
2009-07-02 09:40:00,21.93,21.98,21.9,21.92,201671.89132706373,7.3708,7.3876,7.3607,7.3674,201671.8913
2009-07-02 09:45:00,21.92,22.0,21.89,22.0,169487.98328108672,7.3674,7.3943,7.3573,7.3943,169487.9833
2009-07-02 09:50:00,22.0,22.03,21.96,22.02,410867.2936259143,7.3943,7.4044,7.3809,7.401,410867.2936
2009-07-02 09:55:00,22.02,22.06,22.01,22.05,270010.44932079414,7.401,7.4145,7.3977,7.4111,270010.4493
2009-07-02 10:00:00,22.06,22.13,22.06,22.11,173876.69801462904,7.4145,7.438,7.4145,7.4313,173876.698
2009-07-02 10:05:00,22.11,22.12,22.01,22.06,329362.5914315569,7.4313,7.4346,7.3977,7.4145,329362.5914
2009-07-02 10:10:00,22.06,22.08,22.04,22.06,188923.7199582027,7.4145,7.4212,7.4078,7.4145,188923.72
2009-07-02 10:15:00,22.06,22.11,22.06,22.1,198537.0950888192,7.4145,7.4313,7.4145,7.4279,198537.0951
2009-07-02 10:20:00,22.1,22.15,22.09,22.12,283594.566353187,7.4279,7.4447,7.4246,7.4346,283594.5664
2009-07-02 10:25:00,22.13,22.15,22.09,22.09,225496.34273772204,7.438,7.4447,7.4246,7.4246,225496.3427
2009-07-02 10:30:00,22.09,22.1,22.02,22.04,193312.43469174503,7.4246,7.4279,7.401,7.4078,193312.4347
2009-07-02 10:35:00,22.05,22.07,22.03,22.06,190804.5977011494,7.4111,7.4178,7.4044,7.4145,190804.5977
2009-07-02 10:40:00,22.07,22.1,22.04,22.09,171995.82027168234,7.4178,7.4279,7.4078,7.4246,171995.8203
2009-07-02 10:45:00,22.09,22.09,22.06,22.07,120376.17554858934,7.4246,7.4246,7.4145,7.4178,120376.1755
2009-07-02 10:50:00,22.06,22.07,22.05,22.06,360919.540229885,7.4145,7.4178,7.4111,7.4145,360919.5402
2009-07-02 10:55:00,22.06,22.07,22.03,22.03,150261.2330198537,7.4145,7.4178,7.4044,7.4044,150261.233
2009-07-02 11:00:00,22.03,22.07,22.03,22.06,195820.27168234065,7.4044,7.4178,7.4044,7.4145,195820.2717
2009-07-02 11:05:00,22.06,22.08,22.05,22.08,121212.1212121212,7.4145,7.4212,7.4111,7.4212,121212.1212
2009-07-02 11:10:00,22.08,22.09,22.07,22.08,135632.18390804596,7.4212,7.4246,7.4178,7.4212,135632.1839
2009-07-02 11:15:00,22.08,22.08,22.01,22.01,215882.9676071056,7.4212,7.4212,7.3977,7.3977,215882.9676
2009-07-02 11:20:00,22.02,22.02,22.0,22.01,157366.7711598746,7.401,7.401,7.3943,7.3977,157366.7712
2009-07-02 11:25:00,22.01,22.01,21.95,21.96,110762.80041797285,7.3977,7.3977,7.3775,7.3809,110762.8004
2009-07-02 11:30:00,21.95,21.96,21.93,21.94,92998.9550679206,7.3775,7.3809,7.3708,7.3741,92998.9551
2009-07-02 11:35:00,21.94,22.01,21.94,22.01,143573.66771159874,7.3741,7.3977,7.3741,7.3977,143573.6677
2009-07-02 11:40:00,22.01,22.01,21.97,21.97,114315.56948798327,7.3977,7.3977,7.3842,7.3842,114315.5695
2009-07-02 11:45:00,21.97,21.99,21.95,21.99,95506.7920585162,7.3842,7.3909,7.3775,7.3909,95506.7921
2009-07-02 11:50:00,21.99,22.01,21.98,22.0,107001.0449320794,7.3909,7.3977,7.3876,7.3943,107001.0449
2009-07-02 11:55:00,22.01,22.04,22.0,22.04,75235.10971786834,7.3977,7.4078,7.3943,7.4078,75235.1097
2009-07-02 12:00:00,22.03,22.04,22.02,22.02,114106.58307210031,7.4044,7.4078,7.401,7.401,114106.5831
2009-07-02 12:05:00,22.02,22.02,22.0,22.01,114315.56948798327,7.401,7.401,7.3943,7.3977,114315.5695
2009-07-02 12:10:00,22.01,22.01,22.01,22.01,95506.7920585162,7.3977,7.3977,7.3977,7.3977,95506.7921
2009-07-02 12:15:00,22.01,22.01,22.0,22.0,134587.25182863112,7.3977,7.3977,7.3943,7.3943,134587.2518
2009-07-02 12:20:00,22.0,22.01,21.99,21.99,176384.53500522466,7.3943,7.3977,7.3909,7.3909,176384.535
2009-07-02 12:25:00,22.0,22.0,21.98,21.99,191431.5569487984,7.3943,7.3943,7.3876,7.3909,191431.5569
2009-07-02 12:30:00,21.99,22.0,21.96,21.97,127899.68652037616,7.3909,7.3943,7.3809,7.3842,127899.6865
2009-07-02 12:35:00,21.97,22.0,21.96,22.0,130407.52351097178,7.3842,7.3943,7.3809,7.3943,130407.5235
2009-07-02 12:40:00,22.0,22.0,21.99,21.99,71473.35423197492,7.3943,7.3943,7.3909,7.3909,71473.3542
2009-07-02 12:45:00,21.99,22.01,21.99,22.0,186833.85579937304,7.3909,7.3977,7.3909,7.3943,186833.8558
2009-07-02 12:50:00,22.01,22.01,21.99,22.01,104911.18077324974,7.3977,7.3977,7.3909,7.3977,104911.1808
2009-07-02 12:55:00,22.01,22.02,22.0,22.01,96133.7513061651,7.3977,7.401,7.3943,7.3977,96133.7513
2009-07-02 13:00:00,22.01,22.04,22.01,22.03,183281.08672936252,7.3977,7.4078,7.3977,7.4044,183281.0867
2009-07-02 13:05:00,22.02,22.02,22.01,22.01,111598.7460815047,7.401,7.401,7.3977,7.3977,111598.7461
2009-07-02 13:10:00,22.01,22.03,22.01,22.01,177011.49425287356,7.3977,7.4044,7.3977,7.3977,177011.4943
2009-07-02 13:15:00,22.02,22.03,22.01,22.03,146917.45036572622,7.401,7.4044,7.3977,7.4044,146917.4504
2009-07-02 13:20:00,22.03,22.03,21.99,22.0,196029.2580982236,7.4044,7.4044,7.3909,7.3943,196029.2581
2009-07-02 13:25:00,21.99,22.03,21.99,22.0,163009.40438871473,7.3909,7.4044,7.3909,7.3943,163009.4044
2009-07-02 13:30:00,22.0,22.01,21.98,22.0,153396.02925809822,7.3943,7.3977,7.3876,7.3943,153396.0293
2009-07-02 13:35:00,22.0,22.03,21.96,22.02,144200.62695924763,7.3943,7.4044,7.3809,7.401,144200.627
2009-07-02 13:40:00,22.02,22.03,22.02,22.03,99477.53396029258,7.401,7.4044,7.401,7.4044,99477.534
2009-07-02 13:45:00,22.03,22.03,22.0,22.03,106165.09926854754,7.4044,7.4044,7.3943,7.4044,106165.0993
2009-07-02 13:50:00,22.03,22.03,21.96,22.01,151724.13793103446,7.4044,7.4044,7.3809,7.3977,151724.1379
2009-07-02 13:55:00,22.01,22.02,21.99,22.01,86102.40334378266,7.3977,7.401,7.3909,7.3977,86102.4033
2009-07-02 14:00:00,22.02,22.03,22.02,22.03,128735.63218390803,7.401,7.4044,7.401,7.4044,128735.6322
2009-07-02 14:05:00,22.03,22.04,22.03,22.03,140647.8578892372,7.4044,7.4078,7.4044,7.4044,140647.8579
2009-07-02 14:10:00,22.03,22.03,22.0,22.02,164263.32288401254,7.4044,7.4044,7.3943,7.401,164263.3229
2009-07-02 14:15:00,22.02,22.02,21.98,22.0,165517.24137931035,7.401,7.401,7.3876,7.3943,165517.2414
2009-07-02 14:20:00,22.0,22.02,22.0,22.02,70846.39498432602,7.3943,7.401,7.3943,7.401,70846.395
2009-07-02 14:25:00,22.02,22.03,21.98,21.99,126436.7816091954,7.401,7.4044,7.3876,7.3909,126436.7816
2009-07-02 14:30:00,21.99,22.0,21.96,21.98,137095.08881922674,7.3909,7.3943,7.3809,7.3876,137095.0888
2009-07-02 14:35:00,21.99,22.04,21.98,22.03,193939.39393939392,7.3909,7.4078,7.3876,7.4044,193939.3939
2009-07-02 14:40:00,22.02,22.03,22.02,22.03,85475.44409613375,7.401,7.4044,7.401,7.4044,85475.4441
2009-07-02 14:45:00,22.03,22.03,22.0,22.0,213584.11703239288,7.4044,7.4044,7.3943,7.3943,213584.117
2009-07-02 14:50:00,22.0,22.03,21.99,22.03,157993.73040752352,7.3943,7.4044,7.3909,7.4044,157993.7304
2009-07-02 14:55:00,22.03,22.04,22.03,22.03,312225.7053291536,7.4044,7.4078,7.4044,7.4044,312225.7053
2009-07-02 15:00:00,22.03,22.06,22.03,22.05,282549.6342737722,7.4044,7.4145,7.4044,7.4111,282549.6343
2009-07-02 15:05:00,22.05,22.08,22.03,22.06,124137.93103448275,7.4111,7.4212,7.4044,7.4145,124137.931
2009-07-02 15:10:00,22.07,22.07,22.04,22.06,139811.91222570534,7.4178,7.4178,7.4078,7.4145,139811.9122
2009-07-02 15:15:00,22.06,22.06,22.03,22.04,120585.16196447233,7.4145,7.4145,7.4044,7.4078,120585.162
2009-07-02 15:20:00,22.04,22.04,21.96,21.97,318286.31138975965,7.4078,7.4078,7.3809,7.3842,318286.3114
2009-07-02 15:25:00,21.97,21.98,21.93,21.96,287774.2946708464,7.3842,7.3876,7.3708,7.3809,287774.2947
2009-07-02 15:30:00,21.96,21.97,21.93,21.95,200626.9592476489,7.3809,7.3842,7.3708,7.3775,200626.9592
2009-07-02 15:35:00,21.95,21.97,21.94,21.95,221525.6008359457,7.3775,7.3842,7.3741,7.3775,221525.6008
2009-07-02 15:40:00,21.97,22.0,21.95,21.99,236154.64994775332,7.3842,7.3943,7.3775,7.3909,236154.6499
2009-07-02 15:45:00,21.99,22.03,21.98,22.02,371786.83385579934,7.3909,7.4044,7.3876,7.401,371786.8339
2009-07-02 15:50:00,22.02,22.04,22.01,22.03,374503.657262278,7.401,7.4078,7.3977,7.4044,374503.6573
2009-07-02 15:55:00,22.03,22.03,21.89,21.93,708254.9634273772,7.4044,7.4044,7.3573,7.3708,708254.9634
2009-07-06 09:30:00,21.83,22.14,21.83,22.13,554858.934169279,7.3372,7.4414,7.3372,7.438,554858.9342
2009-07-06 09:35:00,22.13,22.13,22.03,22.07,266039.70741901774,7.438,7.438,7.4044,7.4178,266039.7074
2009-07-06 09:40:00,22.07,22.1,22.02,22.03,219226.750261233,7.4178,7.4279,7.401,7.4044,219226.7503
2009-07-06 09:45:00,22.03,22.08,22.01,22.08,183699.05956112847,7.4044,7.4212,7.3977,7.4212,183699.0596
2009-07-06 09:50:00,22.08,22.11,22.08,22.1,334169.2789968652,7.4212,7.4313,7.4212,7.4279,334169.279
2009-07-06 09:55:00,22.1,22.13,22.08,22.13,231765.93521421103,7.4279,7.438,7.4212,7.438,231765.9352
2009-07-06 10:00:00,22.13,22.17,22.08,22.09,494043.8871473354,7.438,7.4514,7.4212,7.4246,494043.8871
2009-07-06 10:05:00,22.09,22.11,22.08,22.09,222779.51933124347,7.4246,7.4313,7.4212,7.4246,222779.5193
2009-07-06 10:10:00,22.09,22.1,22.02,22.02,307628.00417972833,7.4246,7.4279,7.401,7.401,307628.0042
2009-07-06 10:15:00,22.02,22.06,21.98,21.99,233228.84012539184,7.401,7.4145,7.3876,7.3909,233228.8401
2009-07-06 10:20:00,21.99,21.99,21.91,21.91,502821.31661442,7.3909,7.3909,7.3641,7.3641,502821.3166
2009-07-06 10:25:00,21.91,22.0,21.91,21.99,223824.4514106583,7.3641,7.3943,7.3641,7.3909,223824.4514
2009-07-06 10:30:00,21.99,22.0,21.94,21.99,301985.3709508882,7.3909,7.3943,7.3741,7.3909,301985.371
2009-07-06 10:35:00,21.99,22.02,21.96,22.0,182236.1546499477,7.3909,7.401,7.3809,7.3943,182236.1546
2009-07-06 10:40:00,22.0,22.0,21.94,21.95,192058.5161964472,7.3943,7.3943,7.3741,7.3775,192058.5162
2009-07-06 10:45:00,21.94,21.98,21.94,21.97,125391.84952978056,7.3741,7.3876,7.3741,7.3842,125391.8495
2009-07-06 10:50:00,21.97,21.99,21.96,21.99,113270.63740856844,7.3842,7.3909,7.3809,7.3909,113270.6374
2009-07-06 10:55:00,21.98,22.0,21.95,21.96,132079.41483803553,7.3876,7.3943,7.3775,7.3809,132079.4148
2009-07-06 11:00:00,21.96,21.97,21.96,21.97,113479.6238244514,7.3809,7.3842,7.3809,7.3842,113479.6238
2009-07-06 11:05:00,21.97,22.0,21.96,22.0,111807.73249738768,7.3842,7.3943,7.3809,7.3943,111807.7325
2009-07-06 11:10:00,22.0,22.03,21.98,22.02,127481.71368861024,7.3943,7.4044,7.3876,7.401,127481.7137
2009-07-06 11:15:00,22.02,22.05,22.02,22.05,61233.01985370951,7.401,7.4111,7.401,7.4111,61233.0199
2009-07-06 11:20:00,22.05,22.08,22.05,22.08,158202.71682340646,7.4111,7.4212,7.4111,7.4212,158202.7168
2009-07-06 11:25:00,22.08,22.1,22.07,22.09,115778.47439916406,7.4212,7.4279,7.4178,7.4246,115778.4744
2009-07-06 11:30:00,22.09,22.1,22.09,22.1,58307.21003134796,7.4246,7.4279,7.4246,7.4279,58307.21
2009-07-06 11:35:00,22.1,22.1,22.07,22.07,139184.95297805642,7.4279,7.4279,7.4178,7.4178,139184.953
2009-07-06 11:40:00,22.07,22.07,22.02,22.03,128317.6593521421,7.4178,7.4178,7.401,7.4044,128317.6594
2009-07-06 11:45:00,22.03,22.07,22.02,22.07,64576.80250783699,7.4044,7.4178,7.401,7.4178,64576.8025
2009-07-06 11:50:00,22.07,22.07,22.02,22.04,1688610.2403343783,7.4178,7.4178,7.401,7.4078,1688610.2403
2009-07-06 11:55:00,22.03,22.04,22.01,22.03,84848.48484848485,7.4044,7.4078,7.3977,7.4044,84848.4848
2009-07-06 12:00:00,22.03,22.03,21.97,22.0,225287.35632183903,7.4044,7.4044,7.3842,7.3943,225287.3563
2009-07-06 12:05:00,21.99,22.0,21.97,21.97,101149.42528735632,7.3909,7.3943,7.3842,7.3842,101149.4253
2009-07-06 12:10:00,21.98,21.98,21.97,21.97,59352.1421107628,7.3876,7.3876,7.3842,7.3842,59352.1421
2009-07-06 12:15:00,21.97,21.98,21.96,21.97,93625.91431556948,7.3842,7.3876,7.3809,7.3842,93625.9143
2009-07-06 12:20:00,21.98,21.98,21.97,21.97,138140.02089864158,7.3876,7.3876,7.3842,7.3842,138140.0209
2009-07-06 12:25:00,21.97,21.97,21.94,21.95,173667.71159874607,7.3842,7.3842,7.3741,7.3775,173667.7116
2009-07-06 12:30:00,21.95,21.96,21.94,21.95,86729.36259143155,7.3775,7.3809,7.3741,7.3775,86729.3626
2009-07-06 12:35:00,21.95,21.96,21.95,21.95,140020.89864158828,7.3775,7.3809,7.3775,7.3775,140020.8986
2009-07-06 12:40:00,21.95,21.95,21.93,21.94,75026.12330198537,7.3775,7.3775,7.3708,7.3741,75026.1233
2009-07-06 12:45:00,21.94,21.96,21.94,21.95,59770.11494252874,7.3741,7.3809,7.3741,7.3775,59770.1149
2009-07-06 12:50:00,21.96,21.96,21.94,21.96,124973.87669801465,7.3809,7.3809,7.3741,7.3809,124973.8767
2009-07-06 12:55:00,21.96,21.98,21.96,21.96,172204.80668756532,7.3809,7.3876,7.3809,7.3809,172204.8067
2009-07-06 13:00:00,21.97,21.97,21.95,21.95,92580.98223615464,7.3842,7.3842,7.3775,7.3775,92580.9822
2009-07-06 13:05:00,21.95,21.96,21.94,21.96,222988.5057471264,7.3775,7.3809,7.3741,7.3809,222988.5057
2009-07-06 13:10:00,21.96,21.99,21.96,21.98,143573.66771159874,7.3809,7.3909,7.3809,7.3876,143573.6677
2009-07-06 13:15:00,21.99,22.02,21.96,22.0,443260.1880877743,7.3909,7.401,7.3809,7.3943,443260.1881
2009-07-06 13:20:00,22.0,22.03,22.0,22.01,110135.84117032393,7.3943,7.4044,7.3943,7.3977,110135.8412
2009-07-06 13:25:00,22.01,22.02,22.0,22.01,88192.26750261233,7.3977,7.401,7.3943,7.3977,88192.2675
2009-07-06 13:30:00,22.01,22.04,22.01,22.02,111180.77324973876,7.3977,7.4078,7.3977,7.401,111180.7732
2009-07-06 13:35:00,22.02,22.04,22.01,22.04,56426.33228840125,7.401,7.4078,7.3977,7.4078,56426.3323
2009-07-06 13:40:00,22.04,22.05,22.03,22.03,68756.53082549635,7.4078,7.4111,7.4044,7.4044,68756.5308
2009-07-06 13:45:00,22.03,22.03,22.01,22.02,59143.15569487983,7.4044,7.4044,7.3977,7.401,59143.1557
2009-07-06 13:50:00,22.02,22.04,22.02,22.02,91536.0501567398,7.401,7.4078,7.401,7.401,91536.0502
2009-07-06 13:55:00,22.02,22.04,22.02,22.03,91118.07732497388,7.401,7.4078,7.401,7.4044,91118.0773
2009-07-06 14:00:00,22.03,22.04,22.02,22.02,81922.6750261233,7.4044,7.4078,7.401,7.401,81922.675
2009-07-06 14:05:00,22.03,22.05,22.03,22.03,190177.6384535005,7.4044,7.4111,7.4044,7.4044,190177.6385
2009-07-06 14:10:00,22.03,22.03,22.02,22.03,111180.77324973876,7.4044,7.4044,7.401,7.4044,111180.7732
2009-07-06 14:15:00,22.03,22.03,21.99,21.99,278996.8652037617,7.4044,7.4044,7.3909,7.3909,278996.8652
2009-07-06 14:20:00,21.99,22.0,21.98,21.99,102194.35736677116,7.3909,7.3943,7.3876,7.3909,102194.3574
2009-07-06 14:25:00,22.0,22.0,21.99,22.0,36990.59561128527,7.3943,7.3943,7.3909,7.3943,36990.5956
2009-07-06 14:30:00,21.99,22.0,21.98,21.98,120167.18913270636,7.3909,7.3943,7.3876,7.3876,120167.1891
2009-07-06 14:35:00,21.99,21.99,21.94,21.94,230512.01671891328,7.3909,7.3909,7.3741,7.3741,230512.0167
2009-07-06 14:40:00,21.94,21.95,21.93,21.94,137304.07523510972,7.3741,7.3775,7.3708,7.3741,137304.0752
2009-07-06 14:45:00,21.94,21.97,21.92,21.97,462695.9247648903,7.3741,7.3842,7.3674,7.3842,462695.9248
2009-07-06 14:50:00,21.97,21.98,21.96,21.97,80668.7565308255,7.3842,7.3876,7.3809,7.3842,80668.7565
2009-07-06 14:55:00,21.97,21.99,21.97,21.99,96551.72413793104,7.3842,7.3909,7.3842,7.3909,96551.7241
2009-07-06 15:00:00,21.99,22.01,21.98,21.98,162591.43155694878,7.3909,7.3977,7.3876,7.3876,162591.4316
2009-07-06 15:05:00,21.98,21.98,21.97,21.97,159038.66248693835,7.3876,7.3876,7.3842,7.3842,159038.6625
2009-07-06 15:10:00,21.97,21.97,21.94,21.95,134796.2382445141,7.3842,7.3842,7.3741,7.3775,134796.2382
2009-07-06 15:15:00,21.95,21.96,21.95,21.96,73772.20480668756,7.3775,7.3809,7.3775,7.3809,73772.2048
2009-07-06 15:20:00,21.96,21.98,21.95,21.98,232392.89446186,7.3809,7.3876,7.3775,7.3876,232392.8945
2009-07-06 15:25:00,21.98,21.99,21.94,21.95,298223.61546499474,7.3876,7.3909,7.3741,7.3775,298223.6155
2009-07-06 15:30:00,21.96,21.97,21.92,21.94,395193.3124346917,7.3809,7.3842,7.3674,7.3741,395193.3124
2009-07-06 15:35:00,21.94,21.97,21.93,21.96,238244.51410658305,7.3741,7.3842,7.3708,7.3809,238244.5141
2009-07-06 15:40:00,21.96,21.99,21.96,21.97,297387.6698014629,7.3809,7.3909,7.3809,7.3842,297387.6698
2009-07-06 15:45:00,21.97,22.02,21.97,22.01,462277.95193312434,7.3842,7.401,7.3842,7.3977,462277.9519
2009-07-06 15:50:00,22.02,22.02,21.99,21.99,223615.4649947753,7.401,7.401,7.3909,7.3909,223615.465
2009-07-06 15:55:00,21.99,22.01,21.98,22.01,461442.0062695925,7.3909,7.3977,7.3876,7.3977,461442.0063
2009-07-07 09:30:00,21.73,21.89,21.68,21.85,594148.3803552769,7.3036,7.3573,7.2868,7.3439,594148.3804
2009-07-07 09:35:00,21.85,21.89,21.83,21.85,327690.7001044932,7.3439,7.3573,7.3372,7.3439,327690.7001
2009-07-07 09:40:00,21.85,21.93,21.82,21.89,420062.6959247649,7.3439,7.3708,7.3338,7.3573,420062.6959
2009-07-07 09:45:00,21.88,21.95,21.87,21.89,309926.8547544409,7.354,7.3775,7.3506,7.3573,309926.8548
2009-07-07 09:50:00,21.89,21.93,21.89,21.92,156112.8526645768,7.3573,7.3708,7.3573,7.3674,156112.8527
2009-07-07 09:55:00,21.92,21.96,21.91,21.94,173040.75235109718,7.3674,7.3809,7.3641,7.3741,173040.7524
2009-07-07 10:00:00,21.94,21.94,21.85,21.86,213584.11703239288,7.3741,7.3741,7.3439,7.3473,213584.117
2009-07-07 10:05:00,21.86,21.89,21.83,21.88,159247.64890282133,7.3473,7.3573,7.3372,7.354,159247.6489
2009-07-07 10:10:00,21.88,21.9,21.85,21.87,228631.1389759665,7.354,7.3607,7.3439,7.3506,228631.139
2009-07-07 10:15:00,21.88,21.88,21.84,21.87,90282.131661442,7.354,7.354,7.3405,7.3506,90282.1317
2009-07-07 10:20:00,21.87,21.92,21.86,21.88,112643.67816091952,7.3506,7.3674,7.3473,7.354,112643.6782
2009-07-07 10:25:00,21.88,21.96,21.88,21.96,156948.79832810868,7.354,7.3809,7.354,7.3809,156948.7983
2009-07-07 10:30:00,21.96,22.0,21.93,22.0,125809.8223615465,7.3809,7.3943,7.3708,7.3943,125809.8224
2009-07-07 10:35:00,22.0,22.01,21.97,22.0,192685.4754440961,7.3943,7.3977,7.3842,7.3943,192685.4754
2009-07-07 10:40:00,22.0,22.01,21.99,22.0,94252.87356321838,7.3943,7.3977,7.3909,7.3943,94252.8736
2009-07-07 10:45:00,22.01,22.03,21.99,22.01,221316.6144200627,7.3977,7.4044,7.3909,7.3977,221316.6144
2009-07-07 10:50:00,22.02,22.05,22.0,22.01,727481.7136886102,7.401,7.4111,7.3943,7.3977,727481.7137
2009-07-07 10:55:00,22.01,22.04,21.98,21.99,200626.9592476489,7.3977,7.4078,7.3876,7.3909,200626.9592
2009-07-07 11:00:00,21.99,22.0,21.98,21.99,109090.90909090907,7.3909,7.3943,7.3876,7.3909,109090.9091
2009-07-07 11:05:00,21.99,21.99,21.96,21.98,84430.51201671892,7.3909,7.3909,7.3809,7.3876,84430.512
2009-07-07 11:10:00,21.97,21.98,21.94,21.96,72518.28631138976,7.3842,7.3876,7.3741,7.3809,72518.2863
2009-07-07 11:15:00,21.96,22.0,21.94,21.99,97387.66980146292,7.3809,7.3943,7.3741,7.3909,97387.6698
2009-07-07 11:20:00,21.99,22.0,21.97,21.97,44514.1065830721,7.3909,7.3943,7.3842,7.3842,44514.1066
2009-07-07 11:25:00,21.97,22.01,21.92,21.92,156112.8526645768,7.3842,7.3977,7.3674,7.3674,156112.8527
2009-07-07 11:30:00,21.92,21.94,21.91,21.94,112643.67816091952,7.3674,7.3741,7.3641,7.3741,112643.6782
2009-07-07 11:35:00,21.94,21.96,21.92,21.92,92163.00940438872,7.3741,7.3809,7.3674,7.3674,92163.0094
2009-07-07 11:40:00,21.92,21.93,21.87,21.88,105747.1264367816,7.3674,7.3708,7.3506,7.354,105747.1264
2009-07-07 11:45:00,21.88,21.88,21.86,21.86,88401.25391849529,7.354,7.354,7.3473,7.3473,88401.2539
2009-07-07 11:50:00,21.86,21.88,21.85,21.88,56217.345872518286,7.3473,7.354,7.3439,7.354,56217.3459
2009-07-07 11:55:00,21.88,21.89,21.84,21.85,91327.06374085684,7.354,7.3573,7.3405,7.3439,91327.0637
2009-07-07 12:00:00,21.85,21.85,21.84,21.84,105956.11285266458,7.3439,7.3439,7.3405,7.3405,105956.1129
2009-07-07 12:05:00,21.84,21.84,21.82,21.82,88192.26750261233,7.3405,7.3405,7.3338,7.3338,88192.2675
2009-07-07 12:10:00,21.82,21.82,21.82,21.82,83803.55276907001,7.3338,7.3338,7.3338,7.3338,83803.5528
2009-07-07 12:15:00,21.82,21.84,21.81,21.84,105747.1264367816,7.3338,7.3405,7.3304,7.3405,105747.1264
2009-07-07 12:20:00,21.84,21.84,21.79,21.8,219644.72309299896,7.3405,7.3405,7.3237,7.3271,219644.7231
2009-07-07 12:25:00,21.8,21.81,21.75,21.77,309717.868338558,7.3271,7.3304,7.3103,7.317,309717.8683
2009-07-07 12:30:00,21.77,21.81,21.77,21.8,71055.38140020898,7.317,7.3304,7.317,7.3271,71055.3814
2009-07-07 12:35:00,21.8,21.81,21.71,21.72,447648.9028213166,7.3271,7.3304,7.2968,7.3002,447648.9028
2009-07-07 12:40:00,21.72,21.76,21.72,21.76,100731.45245559038,7.3002,7.3136,7.3002,7.3136,100731.4525
2009-07-07 12:45:00,21.76,21.77,21.71,21.72,229676.07105538136,7.3136,7.317,7.2968,7.3002,229676.0711
2009-07-07 12:50:00,21.72,21.82,21.71,21.71,205015.6739811912,7.3002,7.3338,7.2968,7.2968,205015.674
2009-07-07 12:55:00,21.72,21.73,21.71,21.73,40125.39184952978,7.3002,7.3036,7.2968,7.3036,40125.3918
2009-07-07 13:00:00,21.73,21.76,21.73,21.75,36572.62277951933,7.3036,7.3136,7.3036,7.3103,36572.6228
2009-07-07 13:05:00,21.75,21.79,21.75,21.79,82131.66144200627,7.3103,7.3237,7.3103,7.3237,82131.6614
2009-07-07 13:10:00,21.79,21.81,21.78,21.81,140856.84430512018,7.3237,7.3304,7.3204,7.3304,140856.8443
2009-07-07 13:15:00,21.81,21.81,21.81,21.81,41379.31034482759,7.3304,7.3304,7.3304,7.3304,41379.3103
2009-07-07 13:20:00,21.81,21.81,21.74,21.74,256635.3187042842,7.3304,7.3304,7.3069,7.3069,256635.3187
2009-07-07 13:25:00,21.74,21.75,21.72,21.72,117450.36572622778,7.3069,7.3103,7.3002,7.3002,117450.3657
2009-07-07 13:30:00,21.72,21.77,21.71,21.75,473981.19122257055,7.3002,7.317,7.2968,7.3103,473981.1912
2009-07-07 13:35:00,21.75,21.78,21.73,21.75,211076.2800417973,7.3103,7.3204,7.3036,7.3103,211076.28
2009-07-07 13:40:00,21.75,21.77,21.75,21.76,90282.131661442,7.3103,7.317,7.3103,7.3136,90282.1317
2009-07-07 13:45:00,21.76,21.77,21.73,21.75,119749.21630094045,7.3136,7.317,7.3036,7.3103,119749.2163
2009-07-07 13:50:00,21.76,21.76,21.73,21.73,121630.09404388716,7.3136,7.3136,7.3036,7.3036,121630.094
2009-07-07 13:55:00,21.73,21.82,21.73,21.74,122884.01253918494,7.3036,7.3338,7.3036,7.3069,122884.0125
2009-07-07 14:00:00,21.74,21.75,21.71,21.72,178265.41274817137,7.3069,7.3103,7.2968,7.3002,178265.4127
2009-07-07 14:05:00,21.72,21.73,21.71,21.72,187878.78787878787,7.3002,7.3036,7.2968,7.3002,187878.7879
2009-07-07 14:10:00,21.72,21.75,21.72,21.75,49320.79414838035,7.3002,7.3103,7.3002,7.3103,49320.7941
2009-07-07 14:15:00,21.74,21.75,21.72,21.72,132706.37408568442,7.3069,7.3103,7.3002,7.3002,132706.3741
2009-07-07 14:20:00,21.72,21.77,21.72,21.77,141901.776384535,7.3002,7.317,7.3002,7.317,141901.7764
2009-07-07 14:25:00,21.77,21.77,21.73,21.74,96969.69696969696,7.317,7.317,7.3036,7.3069,96969.697
2009-07-07 14:30:00,21.74,21.74,21.71,21.73,199582.02716823405,7.3069,7.3069,7.2968,7.3036,199582.0272
2009-07-07 14:35:00,21.73,21.78,21.73,21.75,210867.29362591432,7.3036,7.3204,7.3036,7.3103,210867.2936
2009-07-07 14:40:00,21.75,21.8,21.75,21.79,151724.13793103446,7.3103,7.3271,7.3103,7.3237,151724.1379
2009-07-07 14:45:00,21.79,21.79,21.72,21.73,142737.72204806688,7.3237,7.3237,7.3002,7.3036,142737.722
2009-07-07 14:50:00,21.73,21.75,21.66,21.7,274817.1368861024,7.3036,7.3103,7.28,7.2935,274817.1369
2009-07-07 14:55:00,21.7,21.7,21.69,21.7,140020.89864158828,7.2935,7.2935,7.2901,7.2935,140020.8986
2009-07-07 15:00:00,21.7,21.7,21.66,21.66,253082.54963427372,7.2935,7.2935,7.28,7.28,253082.5496
2009-07-07 15:05:00,21.66,21.68,21.64,21.68,189759.66562173457,7.28,7.2868,7.2733,7.2868,189759.6656
2009-07-07 15:10:00,21.68,21.7,21.68,21.7,94879.83281086729,7.2868,7.2935,7.2868,7.2935,94879.8328
2009-07-07 15:15:00,21.7,21.71,21.68,21.71,90073.14524555903,7.2935,7.2968,7.2868,7.2968,90073.1452
2009-07-07 15:20:00,21.7,21.71,21.68,21.68,117659.35214211076,7.2935,7.2968,7.2868,7.2868,117659.3521
2009-07-07 15:25:00,21.68,21.71,21.68,21.68,212121.21212121213,7.2868,7.2968,7.2868,7.2868,212121.2121
2009-07-07 15:30:00,21.69,21.69,21.65,21.65,294670.84639498434,7.2901,7.2901,7.2767,7.2767,294670.8464
2009-07-07 15:35:00,21.65,21.7,21.64,21.69,348380.355276907,7.2767,7.2935,7.2733,7.2901,348380.3553
2009-07-07 15:40:00,21.69,21.72,21.69,21.7,377220.4806687565,7.2901,7.3002,7.2901,7.2935,377220.4807
2009-07-07 15:45:00,21.7,21.74,21.67,21.67,315151.51515151514,7.2935,7.3069,7.2834,7.2834,315151.5152
2009-07-07 15:50:00,21.67,21.68,21.64,21.65,507836.9905956113,7.2834,7.2868,7.2733,7.2767,507836.9906
2009-07-07 15:55:00,21.65,21.7,21.65,21.69,897596.6562173459,7.2767,7.2935,7.2767,7.2901,897596.6562
2009-07-08 09:30:00,21.82,22.01,21.77,21.92,290909.0909090909,7.3338,7.3977,7.317,7.3674,290909.0909
2009-07-08 09:35:00,21.92,21.97,21.89,21.93,224451.4106583072,7.3674,7.3842,7.3573,7.3708,224451.4107
2009-07-08 09:40:00,21.92,21.96,21.91,21.96,214838.0355276907,7.3674,7.3809,7.3641,7.3809,214838.0355
2009-07-08 09:45:00,21.96,22.06,21.96,22.04,257471.2643678161,7.3809,7.4145,7.3809,7.4078,257471.2644
2009-07-08 09:50:00,22.04,22.06,22.02,22.03,203343.78265412748,7.4078,7.4145,7.401,7.4044,203343.7827
2009-07-08 09:55:00,22.02,22.03,21.99,22.01,338140.02089864155,7.401,7.4044,7.3909,7.3977,338140.0209
2009-07-08 10:00:00,22.01,22.08,21.99,22.06,414420.0626959248,7.3977,7.4212,7.3909,7.4145,414420.0627
2009-07-08 10:05:00,22.05,22.07,22.02,22.06,635109.7178683386,7.4111,7.4178,7.401,7.4145,635109.7179
2009-07-08 10:10:00,22.06,22.06,22.0,22.06,178892.37199582026,7.4145,7.4145,7.3943,7.4145,178892.372
2009-07-08 10:15:00,22.06,22.07,22.01,22.02,118913.27063740855,7.4145,7.4178,7.3977,7.401,118913.2706
2009-07-08 10:20:00,22.02,22.05,21.99,22.02,190177.6384535005,7.401,7.4111,7.3909,7.401,190177.6385
2009-07-08 10:25:00,22.02,22.02,22.0,22.01,157157.78474399162,7.401,7.401,7.3943,7.3977,157157.7847
2009-07-08 10:30:00,22.01,22.05,22.01,22.05,187042.842215256,7.3977,7.4111,7.3977,7.4111,187042.8422
2009-07-08 10:35:00,22.05,22.11,22.01,22.09,303448.2758620689,7.4111,7.4313,7.3977,7.4246,303448.2759
2009-07-08 10:40:00,22.09,22.1,22.06,22.07,113270.63740856844,7.4246,7.4279,7.4145,7.4178,113270.6374
2009-07-08 10:45:00,22.07,22.08,22.07,22.08,106165.09926854754,7.4178,7.4212,7.4178,7.4212,106165.0993
2009-07-08 10:50:00,22.08,22.11,22.06,22.1,317450.36572622776,7.4212,7.4313,7.4145,7.4279,317450.3657
2009-07-08 10:55:00,22.1,22.11,22.09,22.1,199164.0543364681,7.4279,7.4313,7.4246,7.4279,199164.0543
2009-07-08 11:00:00,22.1,22.13,22.09,22.13,315778.474399164,7.4279,7.438,7.4246,7.438,315778.4744
2009-07-08 11:05:00,22.13,22.16,22.12,22.14,232810.8672936259,7.438,7.4481,7.4346,7.4414,232810.8673
2009-07-08 11:10:00,22.14,22.14,22.11,22.12,333960.2925809822,7.4414,7.4414,7.4313,7.4346,333960.2926
2009-07-08 11:15:00,22.11,22.14,22.11,22.11,171368.86102403342,7.4313,7.4414,7.4313,7.4313,171368.861
2009-07-08 11:20:00,22.12,22.12,22.08,22.11,292789.9686520376,7.4346,7.4346,7.4212,7.4313,292789.9687
2009-07-08 11:25:00,22.11,22.14,22.11,22.13,225914.315569488,7.4313,7.4414,7.4313,7.438,225914.3156
2009-07-08 11:30:00,22.13,22.15,22.13,22.14,170950.8881922675,7.438,7.4447,7.438,7.4414,170950.8882
2009-07-08 11:35:00,22.14,22.17,22.14,22.16,250992.6854754441,7.4414,7.4514,7.4414,7.4481,250992.6855
2009-07-08 11:40:00,22.16,22.17,22.15,22.16,90909.09090909093,7.4481,7.4514,7.4447,7.4481,90909.0909
2009-07-08 11:45:00,22.16,22.18,22.15,22.18,226123.30198537096,7.4481,7.4548,7.4447,7.4548,226123.302
2009-07-08 11:50:00,22.18,22.18,22.14,22.14,222988.5057471264,7.4548,7.4548,7.4414,7.4414,222988.5057
2009-07-08 11:55:00,22.14,22.14,22.1,22.11,164054.33646812956,7.4414,7.4414,7.4279,7.4313,164054.3365
2009-07-08 12:00:00,22.11,22.11,22.07,22.07,215464.9947753396,7.4313,7.4313,7.4178,7.4178,215464.9948
2009-07-08 12:05:00,22.07,22.12,22.07,22.11,168025.07836990594,7.4178,7.4346,7.4178,7.4313,168025.0784
2009-07-08 12:10:00,22.1,22.13,22.1,22.13,123928.94461859978,7.4279,7.438,7.4279,7.438,123928.9446
2009-07-08 12:15:00,22.12,22.14,22.1,22.11,160083.5945663532,7.4346,7.4414,7.4279,7.4313,160083.5946
2009-07-08 12:20:00,22.11,22.13,22.07,22.09,87356.32183908045,7.4313,7.438,7.4178,7.4246,87356.3218
2009-07-08 12:25:00,22.09,22.11,22.08,22.1,44096.133751306166,7.4246,7.4313,7.4212,7.4279,44096.1338
2009-07-08 12:30:00,22.11,22.16,22.11,22.15,100522.46603970742,7.4313,7.4481,7.4313,7.4447,100522.466
2009-07-08 12:35:00,22.15,22.15,22.14,22.14,77951.93312434692,7.4447,7.4447,7.4414,7.4414,77951.9331
2009-07-08 12:40:00,22.14,22.18,22.14,22.17,109926.85475444097,7.4414,7.4548,7.4414,7.4514,109926.8548
2009-07-08 12:45:00,22.18,22.19,22.17,22.18,94670.84639498431,7.4548,7.4582,7.4514,7.4548,94670.8464
2009-07-08 12:50:00,22.18,22.19,22.15,22.15,68129.57157784744,7.4548,7.4582,7.4447,7.4447,68129.5716
2009-07-08 12:55:00,22.16,22.16,22.14,22.14,65830.7210031348,7.4481,7.4481,7.4414,7.4414,65830.721
2009-07-08 13:00:00,22.14,22.18,22.13,22.14,124137.93103448275,7.4414,7.4548,7.438,7.4414,124137.931
2009-07-08 13:05:00,22.14,22.16,22.09,22.1,129571.57784743993,7.4414,7.4481,7.4246,7.4279,129571.5778
2009-07-08 13:10:00,22.09,22.11,22.09,22.09,83803.55276907001,7.4246,7.4313,7.4246,7.4246,83803.5528
2009-07-08 13:15:00,22.09,22.09,22.07,22.08,89237.19958202717,7.4246,7.4246,7.4178,7.4212,89237.1996
2009-07-08 13:20:00,22.08,22.09,22.07,22.08,55172.41379310345,7.4212,7.4246,7.4178,7.4212,55172.4138
2009-07-08 13:25:00,22.08,22.1,22.07,22.07,150261.2330198537,7.4212,7.4279,7.4178,7.4178,150261.233
2009-07-08 13:30:00,22.07,22.07,22.04,22.05,104284.22152560083,7.4178,7.4178,7.4078,7.4111,104284.2215
2009-07-08 13:35:00,22.05,22.06,22.04,22.06,225914.315569488,7.4111,7.4145,7.4078,7.4145,225914.3156
2009-07-08 13:40:00,22.06,22.06,22.04,22.05,47230.92998955068,7.4145,7.4145,7.4078,7.4111,47230.93
2009-07-08 13:45:00,22.05,22.07,22.04,22.06,106583.07210031348,7.4111,7.4178,7.4078,7.4145,106583.0721
2009-07-08 13:50:00,22.06,22.06,22.04,22.06,75235.10971786834,7.4145,7.4145,7.4078,7.4145,75235.1097
2009-07-08 13:55:00,22.06,22.08,22.06,22.07,76907.00104493208,7.4145,7.4212,7.4145,7.4178,76907.001
2009-07-08 14:00:00,22.07,22.09,22.07,22.08,261442.00626959247,7.4178,7.4246,7.4178,7.4212,261442.0063
2009-07-08 14:05:00,22.08,22.08,22.07,22.07,179101.35841170323,7.4212,7.4212,7.4178,7.4178,179101.3584
2009-07-08 14:10:00,22.07,22.08,22.05,22.07,119122.25705329153,7.4178,7.4212,7.4111,7.4178,119122.2571
2009-07-08 14:15:00,22.07,22.07,22.04,22.04,152142.1107628004,7.4178,7.4178,7.4078,7.4078,152142.1108
2009-07-08 14:20:00,22.05,22.09,22.04,22.09,222570.5329153605,7.4111,7.4246,7.4078,7.4246,222570.5329
2009-07-08 14:25:00,22.09,22.09,22.06,22.06,163218.3908045977,7.4246,7.4246,7.4145,7.4145,163218.3908
2009-07-08 14:30:00,22.06,22.09,22.03,22.04,180146.29049111807,7.4145,7.4246,7.4044,7.4078,180146.2905
2009-07-08 14:35:00,22.04,22.08,22.03,22.05,124973.87669801465,7.4078,7.4212,7.4044,7.4111,124973.8767
2009-07-08 14:40:00,22.04,22.06,22.03,22.06,257053.2915360501,7.4078,7.4145,7.4044,7.4145,257053.2915
2009-07-08 14:45:00,22.06,22.08,22.04,22.07,72100.31347962382,7.4145,7.4212,7.4078,7.4178,72100.3135
2009-07-08 14:50:00,22.07,22.13,22.07,22.13,209613.3751306165,7.4178,7.438,7.4178,7.438,209613.3751
2009-07-08 14:55:00,22.13,22.13,22.09,22.11,224869.3834900732,7.438,7.438,7.4246,7.4313,224869.3835
2009-07-08 15:00:00,22.11,22.13,22.11,22.13,318495.29780564265,7.4313,7.438,7.4313,7.438,318495.2978
2009-07-08 15:05:00,22.13,22.14,22.09,22.11,280668.7565308255,7.438,7.4414,7.4246,7.4313,280668.7565
2009-07-08 15:10:00,22.11,22.11,22.06,22.07,250783.6990595612,7.4313,7.4313,7.4145,7.4178,250783.6991
2009-07-08 15:15:00,22.07,22.11,22.06,22.1,405224.6603970742,7.4178,7.4313,7.4145,7.4279,405224.6604
2009-07-08 15:20:00,22.09,22.12,22.08,22.1,340647.8578892372,7.4246,7.4346,7.4212,7.4279,340647.8579
2009-07-08 15:25:00,22.11,22.13,22.1,22.11,644096.1337513061,7.4313,7.438,7.4279,7.4313,644096.1338
2009-07-08 15:30:00,22.11,22.15,22.1,22.15,260397.07419017763,7.4313,7.4447,7.4279,7.4447,260397.0742
2009-07-08 15:35:00,22.14,22.19,22.14,22.16,450156.7398119122,7.4414,7.4582,7.4414,7.4481,450156.7398
2009-07-08 15:40:00,22.16,22.2,22.15,22.19,480041.79728317657,7.4481,7.4615,7.4447,7.4582,480041.7973
2009-07-08 15:45:00,22.18,22.25,22.18,22.22,851410.65830721,7.4548,7.4783,7.4548,7.4683,851410.6583
2009-07-08 15:50:00,22.22,22.22,22.16,22.16,748589.3416927899,7.4683,7.4683,7.4481,7.4481,748589.3417
2009-07-08 15:55:00,22.16,22.21,22.15,22.15,923719.9582027168,7.4481,7.4649,7.4447,7.4447,923719.9582
2009-07-09 09:30:00,22.21,22.29,21.92,22.0,297178.6833855799,7.4649,7.4918,7.3674,7.3943,297178.6834
2009-07-09 09:35:00,22.02,22.02,21.85,21.88,149634.2737722048,7.401,7.401,7.3439,7.354,149634.2738
2009-07-09 09:40:00,21.91,22.0,21.86,22.0,167189.13270637408,7.3641,7.3943,7.3473,7.3943,167189.1327
2009-07-09 09:45:00,22.0,22.01,21.97,21.97,176593.5214211076,7.3943,7.3977,7.3842,7.3842,176593.5214
2009-07-09 09:50:00,21.97,22.04,21.97,22.03,273354.2319749216,7.3842,7.4078,7.3842,7.4044,273354.232
2009-07-09 09:55:00,22.03,22.04,21.93,21.96,230303.0303030303,7.4044,7.4078,7.3708,7.3809,230303.0303
2009-07-09 10:00:00,21.96,21.98,21.91,21.92,123510.97178683383,7.3809,7.3876,7.3641,7.3674,123510.9718
2009-07-09 10:05:00,21.92,22.01,21.92,21.99,229467.0846394984,7.3674,7.3977,7.3674,7.3909,229467.0846
2009-07-09 10:10:00,21.99,22.0,21.93,21.94,173667.71159874607,7.3909,7.3943,7.3708,7.3741,173667.7116
2009-07-09 10:15:00,21.93,21.94,21.9,21.91,118286.31138975966,7.3708,7.3741,7.3607,7.3641,118286.3114
2009-07-09 10:20:00,21.92,21.94,21.91,21.93,65203.76175548589,7.3674,7.3741,7.3641,7.3708,65203.7618
2009-07-09 10:25:00,21.93,21.93,21.87,21.92,129780.56426332289,7.3708,7.3708,7.3506,7.3674,129780.5643
2009-07-09 10:30:00,21.92,21.94,21.87,21.94,200626.9592476489,7.3674,7.3741,7.3506,7.3741,200626.9592
2009-07-09 10:35:00,21.94,21.94,21.9,21.91,128317.6593521421,7.3741,7.3741,7.3607,7.3641,128317.6594
2009-07-09 10:40:00,21.92,21.94,21.88,21.89,144409.6133751306,7.3674,7.3741,7.354,7.3573,144409.6134
2009-07-09 10:45:00,21.89,21.9,21.87,21.87,90700.10449320794,7.3573,7.3607,7.3506,7.3506,90700.1045
2009-07-09 10:50:00,21.87,21.9,21.87,21.87,73145.24555903867,7.3506,7.3607,7.3506,7.3506,73145.2456
2009-07-09 10:55:00,21.88,21.9,21.86,21.88,58098.223615465,7.354,7.3607,7.3473,7.354,58098.2236
2009-07-09 11:00:00,21.87,21.88,21.82,21.85,210031.3479623824,7.3506,7.354,7.3338,7.3439,210031.348
2009-07-09 11:05:00,21.85,21.87,21.78,21.78,214002.08986415883,7.3439,7.3506,7.3204,7.3204,214002.0899
2009-07-09 11:10:00,21.78,21.83,21.77,21.78,243260.1880877743,7.3204,7.3372,7.317,7.3204,243260.1881
2009-07-09 11:15:00,21.78,21.82,21.74,21.81,140020.89864158828,7.3204,7.3338,7.3069,7.3304,140020.8986
2009-07-09 11:20:00,21.81,21.92,21.8,21.91,378892.37199582026,7.3304,7.3674,7.3271,7.3641,378892.372
2009-07-09 11:25:00,21.9,21.93,21.89,21.92,161546.49947753394,7.3607,7.3708,7.3573,7.3674,161546.4995
2009-07-09 11:30:00,21.92,21.96,21.9,21.96,290073.14524555905,7.3674,7.3809,7.3607,7.3809,290073.1452
2009-07-09 11:35:00,21.95,21.96,21.92,21.92,153187.04284221525,7.3775,7.3809,7.3674,7.3674,153187.0428
2009-07-09 11:40:00,21.92,21.92,21.89,21.89,148171.36886102404,7.3674,7.3674,7.3573,7.3573,148171.3689
2009-07-09 11:45:00,21.89,21.92,21.88,21.92,218599.7910135841,7.3573,7.3674,7.354,7.3674,218599.791
2009-07-09 11:50:00,21.92,21.92,21.86,21.87,170114.9425287356,7.3674,7.3674,7.3473,7.3506,170114.9425
2009-07-09 11:55:00,21.87,21.88,21.85,21.87,170323.9289446186,7.3506,7.354,7.3439,7.3506,170323.9289
2009-07-09 12:00:00,21.86,21.87,21.83,21.86,87356.32183908045,7.3473,7.3506,7.3372,7.3473,87356.3218
2009-07-09 12:05:00,21.86,21.88,21.85,21.88,112225.7053291536,7.3473,7.354,7.3439,7.354,112225.7053
2009-07-09 12:10:00,21.88,21.91,21.87,21.88,167816.091954023,7.354,7.3641,7.3506,7.354,167816.092
2009-07-09 12:15:00,21.88,21.89,21.86,21.89,203134.7962382445,7.354,7.3573,7.3473,7.3573,203134.7962
2009-07-09 12:20:00,21.89,21.91,21.88,21.89,152142.1107628004,7.3573,7.3641,7.354,7.3573,152142.1108
2009-07-09 12:25:00,21.89,21.9,21.88,21.89,97805.64263322884,7.3573,7.3607,7.354,7.3573,97805.6426
2009-07-09 12:30:00,21.89,21.9,21.87,21.87,68338.5579937304,7.3573,7.3607,7.3506,7.3506,68338.558
2009-07-09 12:35:00,21.87,21.91,21.86,21.91,129989.55067920584,7.3506,7.3641,7.3473,7.3641,129989.5507
2009-07-09 12:40:00,21.91,21.91,21.88,21.88,64785.78892371996,7.3641,7.3641,7.354,7.354,64785.7889
2009-07-09 12:45:00,21.88,21.89,21.87,21.89,50992.685475444094,7.354,7.3573,7.3506,7.3573,50992.6855
2009-07-09 12:50:00,21.88,21.89,21.86,21.86,70637.40856844305,7.354,7.3573,7.3473,7.3473,70637.4086
2009-07-09 12:55:00,21.86,21.91,21.86,21.88,98850.57471264368,7.3473,7.3641,7.3473,7.354,98850.5747
2009-07-09 13:00:00,21.88,21.9,21.87,21.88,191222.57053291536,7.354,7.3607,7.3506,7.354,191222.5705
2009-07-09 13:05:00,21.88,21.9,21.85,21.89,167607.10553814002,7.354,7.3607,7.3439,7.3573,167607.1055
2009-07-09 13:10:00,21.89,21.95,21.89,21.92,272936.2591431557,7.3573,7.3775,7.3573,7.3674,272936.2591
2009-07-09 13:15:00,21.92,21.94,21.91,21.92,136050.1567398119,7.3674,7.3741,7.3641,7.3674,136050.1567
2009-07-09 13:20:00,21.91,21.93,21.89,21.89,93416.92789968652,7.3641,7.3708,7.3573,7.3573,93416.9279
2009-07-09 13:25:00,21.89,21.92,21.87,21.91,74399.16405433646,7.3573,7.3674,7.3506,7.3641,74399.1641
2009-07-09 13:30:00,21.91,21.94,21.89,21.89,194984.3260188088,7.3641,7.3741,7.3573,7.3573,194984.326
2009-07-09 13:35:00,21.89,21.95,21.88,21.94,271264.3678160919,7.3573,7.3775,7.354,7.3741,271264.3678
2009-07-09 13:40:00,21.94,22.01,21.93,22.0,428422.1525600836,7.3741,7.3977,7.3708,7.3943,428422.1526
2009-07-09 13:45:00,22.0,22.02,21.97,21.98,59352.1421107628,7.3943,7.401,7.3842,7.3876,59352.1421
2009-07-09 13:50:00,21.98,21.99,21.97,21.98,167189.13270637408,7.3876,7.3909,7.3842,7.3876,167189.1327
2009-07-09 13:55:00,21.98,22.0,21.98,21.99,72936.2591431557,7.3876,7.3943,7.3876,7.3909,72936.2591
2009-07-09 14:00:00,21.99,22.0,21.97,21.97,161337.513061651,7.3909,7.3943,7.3842,7.3842,161337.5131
2009-07-09 14:05:00,21.98,21.99,21.97,21.98,53291.53605015674,7.3876,7.3909,7.3842,7.3876,53291.5361
2009-07-09 14:10:00,21.97,22.02,21.97,22.02,167816.091954023,7.3842,7.401,7.3842,7.401,167816.092
2009-07-09 14:15:00,22.02,22.08,22.02,22.08,182236.1546499477,7.401,7.4212,7.401,7.4212,182236.1546
2009-07-09 14:20:00,22.08,22.08,22.06,22.07,80877.74294670846,7.4212,7.4212,7.4145,7.4178,80877.7429
2009-07-09 14:25:00,22.07,22.11,22.05,22.08,246812.95715778472,7.4178,7.4313,7.4111,7.4212,246812.9572
2009-07-09 14:30:00,22.08,22.09,22.05,22.06,59770.11494252874,7.4212,7.4246,7.4111,7.4145,59770.1149
2009-07-09 14:35:00,22.06,22.07,22.04,22.04,296760.710553814,7.4145,7.4178,7.4078,7.4078,296760.7106
2009-07-09 14:40:00,22.04,22.06,22.03,22.06,120794.14838035528,7.4078,7.4145,7.4044,7.4145,120794.1484
2009-07-09 14:45:00,22.06,22.09,22.05,22.06,323301.9853709509,7.4145,7.4246,7.4111,7.4145,323301.9854
2009-07-09 14:50:00,22.06,22.07,22.06,22.06,72309.29989550679,7.4145,7.4178,7.4145,7.4145,72309.2999
2009-07-09 14:55:00,22.06,22.06,22.01,22.03,166980.1462904911,7.4145,7.4145,7.3977,7.4044,166980.1463
2009-07-09 15:00:00,22.03,22.03,21.97,21.98,255172.41379310345,7.4044,7.4044,7.3842,7.3876,255172.4138
2009-07-09 15:05:00,21.98,21.98,21.96,21.97,166144.20062695924,7.3876,7.3876,7.3809,7.3842,166144.2006
2009-07-09 15:10:00,21.97,22.06,21.97,22.03,170950.8881922675,7.3842,7.4145,7.3842,7.4044,170950.8882
2009-07-09 15:15:00,22.04,22.07,22.03,22.05,127272.72727272726,7.4078,7.4178,7.4044,7.4111,127272.7273
2009-07-09 15:20:00,22.05,22.05,22.0,22.03,186415.8829676071,7.4111,7.4111,7.3943,7.4044,186415.883
2009-07-09 15:25:00,22.02,22.03,21.98,22.0,148798.32810867293,7.401,7.4044,7.3876,7.3943,148798.3281
2009-07-09 15:30:00,22.0,22.0,21.94,21.96,141274.8171368861,7.3943,7.3943,7.3741,7.3809,141274.8171
2009-07-09 15:35:00,21.97,21.97,21.93,21.96,118704.2842215256,7.3842,7.3842,7.3708,7.3809,118704.2842
2009-07-09 15:40:00,21.96,21.97,21.94,21.94,338140.02089864155,7.3809,7.3842,7.3741,7.3741,338140.0209
2009-07-09 15:45:00,21.94,21.99,21.93,21.98,233646.8129571578,7.3741,7.3909,7.3708,7.3876,233646.813
2009-07-09 15:50:00,21.97,21.98,21.95,21.97,393312.434691745,7.3842,7.3876,7.3775,7.3842,393312.4347
2009-07-09 15:55:00,21.97,21.97,21.93,21.96,674817.1368861024,7.3842,7.3842,7.3708,7.3809,674817.1369
2009-07-10 09:30:00,21.92,21.92,21.67,21.8,658307.2100313479,7.3674,7.3674,7.2834,7.3271,658307.21
2009-07-10 09:35:00,21.8,21.83,21.7,21.81,214211.0762800418,7.3271,7.3372,7.2935,7.3304,214211.0763
2009-07-10 09:40:00,21.82,21.9,21.75,21.76,323092.9989550679,7.3338,7.3607,7.3103,7.3136,323092.999
2009-07-10 09:45:00,21.78,21.81,21.75,21.76,184743.99164054336,7.3204,7.3304,7.3103,7.3136,184743.9916
2009-07-10 09:50:00,21.76,21.84,21.74,21.76,379310.3448275862,7.3136,7.3405,7.3069,7.3136,379310.3448
2009-07-10 09:55:00,21.76,21.77,21.71,21.75,289028.2131661442,7.3136,7.317,7.2968,7.3103,289028.2132
2009-07-10 10:00:00,21.75,21.77,21.71,21.75,316823.40647857887,7.3103,7.317,7.2968,7.3103,316823.4065
2009-07-10 10:05:00,21.75,21.77,21.71,21.72,244932.079414838,7.3103,7.317,7.2968,7.3002,244932.0794
2009-07-10 10:10:00,21.73,21.76,21.71,21.75,432810.8672936259,7.3036,7.3136,7.2968,7.3103,432810.8673
2009-07-10 10:15:00,21.75,21.78,21.72,21.76,141901.776384535,7.3103,7.3204,7.3002,7.3136,141901.7764
2009-07-10 10:20:00,21.76,21.78,21.72,21.75,184743.99164054336,7.3136,7.3204,7.3002,7.3103,184743.9916
2009-07-10 10:25:00,21.75,21.85,21.73,21.85,203343.78265412748,7.3103,7.3439,7.3036,7.3439,203343.7827
2009-07-10 10:30:00,21.86,21.86,21.82,21.85,331243.46917450364,7.3473,7.3473,7.3338,7.3439,331243.4692
2009-07-10 10:35:00,21.85,21.85,21.8,21.81,152351.09717868338,7.3439,7.3439,7.3271,7.3304,152351.0972
2009-07-10 10:40:00,21.8,21.8,21.75,21.75,149007.3145245559,7.3271,7.3271,7.3103,7.3103,149007.3145
2009-07-10 10:45:00,21.75,21.75,21.72,21.74,135214.21107628004,7.3103,7.3103,7.3002,7.3069,135214.2111
2009-07-10 10:50:00,21.74,21.75,21.73,21.74,114315.56948798327,7.3069,7.3103,7.3036,7.3069,114315.5695
2009-07-10 10:55:00,21.74,21.77,21.74,21.74,82131.66144200627,7.3069,7.317,7.3069,7.3069,82131.6614
2009-07-10 11:00:00,21.74,21.75,21.72,21.72,233646.8129571578,7.3069,7.3103,7.3002,7.3002,233646.813
2009-07-10 11:05:00,21.73,21.75,21.71,21.74,106374.08568443052,7.3036,7.3103,7.2968,7.3069,106374.0857
2009-07-10 11:10:00,21.74,21.75,21.73,21.73,122884.01253918494,7.3069,7.3103,7.3036,7.3036,122884.0125
2009-07-10 11:15:00,21.73,21.76,21.73,21.76,241379.3103448276,7.3036,7.3136,7.3036,7.3136,241379.3103
2009-07-10 11:20:00,21.75,21.78,21.75,21.77,149843.26018808776,7.3103,7.3204,7.3103,7.317,149843.2602
2009-07-10 11:25:00,21.76,21.79,21.74,21.79,247230.92998955067,7.3136,7.3237,7.3069,7.3237,247230.93
2009-07-10 11:30:00,21.79,21.79,21.75,21.77,174503.6572622779,7.3237,7.3237,7.3103,7.317,174503.6573
2009-07-10 11:35:00,21.77,21.78,21.72,21.73,164263.32288401254,7.317,7.3204,7.3002,7.3036,164263.3229
2009-07-10 11:40:00,21.73,21.74,21.71,21.71,180982.23615465,7.3036,7.3069,7.2968,7.2968,180982.2362
2009-07-10 11:45:00,21.71,21.72,21.7,21.71,85057.4712643678,7.2968,7.3002,7.2935,7.2968,85057.4713
2009-07-10 11:50:00,21.7,21.73,21.7,21.72,177011.49425287356,7.2935,7.3036,7.2935,7.3002,177011.4943
2009-07-10 11:55:00,21.72,21.74,21.72,21.74,73772.20480668756,7.3002,7.3069,7.3002,7.3069,73772.2048
2009-07-10 12:00:00,21.73,21.78,21.73,21.78,91118.07732497388,7.3036,7.3204,7.3036,7.3204,91118.0773
2009-07-10 12:05:00,21.77,21.81,21.77,21.79,142110.76280041796,7.317,7.3304,7.317,7.3237,142110.7628
2009-07-10 12:10:00,21.79,21.79,21.77,21.79,41797.28317659352,7.3237,7.3237,7.317,7.3237,41797.2832
2009-07-10 12:15:00,21.78,21.79,21.77,21.78,88610.24033437826,7.3204,7.3237,7.317,7.3204,88610.2403
2009-07-10 12:20:00,21.77,21.78,21.76,21.76,109508.88192267502,7.317,7.3204,7.3136,7.3136,109508.8819
2009-07-10 12:25:00,21.76,21.76,21.74,21.74,43887.14733542319,7.3136,7.3136,7.3069,7.3069,43887.1473
2009-07-10 12:30:00,21.75,21.75,21.73,21.73,28631.13897596656,7.3103,7.3103,7.3036,7.3036,28631.139
2009-07-10 12:35:00,21.73,21.74,21.71,21.74,74608.15047021944,7.3036,7.3069,7.2968,7.3069,74608.1505
2009-07-10 12:40:00,21.74,21.77,21.74,21.74,64576.80250783699,7.3069,7.317,7.3069,7.3069,64576.8025
2009-07-10 12:45:00,21.74,21.79,21.74,21.76,76489.02821316614,7.3069,7.3237,7.3069,7.3136,76489.0282
2009-07-10 12:50:00,21.75,21.77,21.75,21.76,42215.25600835946,7.3103,7.317,7.3103,7.3136,42215.256
2009-07-10 12:55:00,21.76,21.8,21.76,21.8,40752.35109717868,7.3136,7.3271,7.3136,7.3271,40752.3511
2009-07-10 13:00:00,21.79,21.81,21.77,21.78,111180.77324973876,7.3237,7.3304,7.317,7.3204,111180.7732
2009-07-10 13:05:00,21.78,21.8,21.78,21.79,53500.52246603971,7.3204,7.3271,7.3204,7.3237,53500.5225
2009-07-10 13:10:00,21.79,21.79,21.77,21.78,104493.2079414838,7.3237,7.3237,7.317,7.3204,104493.2079
2009-07-10 13:15:00,21.77,21.79,21.77,21.78,56217.345872518286,7.317,7.3237,7.317,7.3204,56217.3459
2009-07-10 13:20:00,21.78,21.78,21.77,21.77,62277.95193312434,7.3204,7.3204,7.317,7.317,62277.9519
2009-07-10 13:25:00,21.77,21.78,21.74,21.75,111180.77324973876,7.317,7.3204,7.3069,7.3103,111180.7732
2009-07-10 13:30:00,21.75,21.75,21.75,21.75,23197.492163009403,7.3103,7.3103,7.3103,7.3103,23197.4922
2009-07-10 13:35:00,21.75,21.75,21.74,21.74,31974.92163009404,7.3103,7.3103,7.3069,7.3069,31974.9216
2009-07-10 13:40:00,21.74,21.79,21.73,21.77,170950.8881922675,7.3069,7.3237,7.3036,7.317,170950.8882
2009-07-10 13:45:00,21.77,21.78,21.75,21.75,83803.55276907001,7.317,7.3204,7.3103,7.3103,83803.5528
2009-07-10 13:50:00,21.75,21.76,21.73,21.74,70846.39498432602,7.3103,7.3136,7.3036,7.3069,70846.395
2009-07-10 13:55:00,21.75,21.75,21.73,21.74,30721.00313479624,7.3103,7.3103,7.3036,7.3069,30721.0031
2009-07-10 14:00:00,21.74,21.74,21.71,21.71,58098.223615465,7.3069,7.3069,7.2968,7.2968,58098.2236
2009-07-10 14:05:00,21.72,21.72,21.71,21.71,60397.07419017764,7.3002,7.3002,7.2968,7.2968,60397.0742
2009-07-10 14:10:00,21.71,21.72,21.7,21.71,108045.97701149424,7.2968,7.3002,7.2935,7.2968,108045.977
2009-07-10 14:15:00,21.71,21.73,21.7,21.72,92789.9686520376,7.2968,7.3036,7.2935,7.3002,92789.9687
2009-07-10 14:20:00,21.72,21.73,21.7,21.71,116405.43364681296,7.3002,7.3036,7.2935,7.2968,116405.4336
2009-07-10 14:25:00,21.7,21.72,21.69,21.72,107836.99059561128,7.2935,7.3002,7.2901,7.3002,107836.9906
2009-07-10 14:30:00,21.72,21.73,21.69,21.71,80668.7565308255,7.3002,7.3036,7.2901,7.2968,80668.7565
2009-07-10 14:35:00,21.71,21.72,21.7,21.71,72100.31347962382,7.2968,7.3002,7.2935,7.2968,72100.3135
2009-07-10 14:40:00,21.71,21.72,21.7,21.7,108881.92267502612,7.2968,7.3002,7.2935,7.2935,108881.9227
2009-07-10 14:45:00,21.7,21.72,21.69,21.72,108672.93625914316,7.2935,7.3002,7.2901,7.3002,108672.9363
2009-07-10 14:50:00,21.71,21.73,21.69,21.7,115569.48798328108,7.2968,7.3036,7.2901,7.2935,115569.488
2009-07-10 14:55:00,21.7,21.72,21.68,21.68,122675.02612330198,7.2935,7.3002,7.2868,7.2868,122675.0261
2009-07-10 15:00:00,21.68,21.7,21.68,21.7,132706.37408568442,7.2868,7.2935,7.2868,7.2935,132706.3741
2009-07-10 15:05:00,21.69,21.72,21.68,21.69,142319.74921630093,7.2901,7.3002,7.2868,7.2901,142319.7492
2009-07-10 15:10:00,21.69,21.73,21.69,21.73,118913.27063740855,7.2901,7.3036,7.2901,7.3036,118913.2706
2009-07-10 15:15:00,21.73,21.77,21.72,21.75,222570.5329153605,7.3036,7.317,7.3002,7.3103,222570.5329
2009-07-10 15:20:00,21.75,21.77,21.73,21.73,142737.72204806688,7.3103,7.317,7.3036,7.3036,142737.722
2009-07-10 15:25:00,21.73,21.74,21.7,21.7,235527.6907001045,7.3036,7.3069,7.2935,7.2935,235527.6907
2009-07-10 15:30:00,21.7,21.72,21.68,21.68,181191.2225705329,7.2935,7.3002,7.2868,7.2868,181191.2226
2009-07-10 15:35:00,21.68,21.71,21.67,21.7,236363.63636363635,7.2868,7.2968,7.2834,7.2935,236363.6364
2009-07-10 15:40:00,21.7,21.71,21.66,21.68,321839.0804597701,7.2935,7.2968,7.28,7.2868,321839.0805
2009-07-10 15:45:00,21.68,21.74,21.68,21.72,279414.8380355277,7.2868,7.3069,7.2868,7.3002,279414.838
2009-07-10 15:50:00,21.72,21.73,21.67,21.68,477324.973876698,7.3002,7.3036,7.2834,7.2868,477324.9739
2009-07-10 15:55:00,21.68,21.73,21.68,21.7,473145.24555903865,7.2868,7.3036,7.2868,7.2935,473145.2456
2009-07-13 09:30:00,21.62,21.69,21.53,21.56,328735.632183908,7.3296,7.3533,7.2991,7.3092,328735.6322
2009-07-13 09:35:00,21.56,21.69,21.54,21.67,189968.65203761755,7.3092,7.3533,7.3024,7.3465,189968.652
2009-07-13 09:40:00,21.68,21.78,21.66,21.73,341901.776384535,7.3499,7.3838,7.3431,7.3669,341901.7764
2009-07-13 09:45:00,21.73,21.76,21.69,21.74,184952.9780564264,7.3669,7.377,7.3533,7.3703,184952.9781
2009-07-13 09:50:00,21.74,21.85,21.74,21.84,330825.4963427377,7.3703,7.4075,7.3703,7.4042,330825.4963
2009-07-13 09:55:00,21.85,21.88,21.81,21.82,230929.9895506792,7.4075,7.4177,7.394,7.3974,230929.9896
2009-07-13 10:00:00,21.82,21.84,21.75,21.78,156530.82549634273,7.3974,7.4042,7.3736,7.3838,156530.8255
2009-07-13 10:05:00,21.78,21.78,21.7,21.71,76698.01462904911,7.3838,7.3838,7.3567,7.3601,76698.0146
2009-07-13 10:10:00,21.71,21.71,21.66,21.66,140856.84430512018,7.3601,7.3601,7.3431,7.3431,140856.8443
2009-07-13 10:15:00,21.67,21.7,21.65,21.68,175130.61650992683,7.3465,7.3567,7.3397,7.3499,175130.6165
2009-07-13 10:20:00,21.67,21.71,21.64,21.67,238662.486938349,7.3465,7.3601,7.3364,7.3465,238662.4869
2009-07-13 10:25:00,21.67,21.73,21.65,21.72,180982.23615465,7.3465,7.3669,7.3397,7.3635,180982.2362
2009-07-13 10:30:00,21.72,21.84,21.7,21.82,398328.1086729363,7.3635,7.4042,7.3567,7.3974,398328.1087
2009-07-13 10:35:00,21.82,21.88,21.81,21.88,531243.4691745036,7.3974,7.4177,7.394,7.4177,531243.4692
2009-07-13 10:40:00,21.88,21.88,21.82,21.82,258725.18286311388,7.4177,7.4177,7.3974,7.3974,258725.1829
2009-07-13 10:45:00,21.82,21.86,21.82,21.86,116614.42006269592,7.3974,7.4109,7.3974,7.4109,116614.4201
2009-07-13 10:50:00,21.86,21.92,21.86,21.91,331661.4420062696,7.4109,7.4313,7.4109,7.4279,331661.442
2009-07-13 10:55:00,21.91,21.98,21.9,21.96,366144.2006269592,7.4279,7.4516,7.4245,7.4448,366144.2006
2009-07-13 11:00:00,21.96,21.98,21.94,21.95,158620.6896551724,7.4448,7.4516,7.4381,7.4414,158620.6897
2009-07-13 11:05:00,21.95,21.95,21.88,21.88,208150.4702194357,7.4414,7.4414,7.4177,7.4177,208150.4702
2009-07-13 11:10:00,21.88,21.91,21.83,21.84,206060.60606060605,7.4177,7.4279,7.4008,7.4042,206060.6061
2009-07-13 11:15:00,21.84,21.92,21.83,21.92,158202.71682340646,7.4042,7.4313,7.4008,7.4313,158202.7168
2009-07-13 11:20:00,21.92,21.92,21.86,21.86,153396.02925809822,7.4313,7.4313,7.4109,7.4109,153396.0293
2009-07-13 11:25:00,21.86,21.89,21.85,21.89,130198.53709508882,7.4109,7.4211,7.4075,7.4211,130198.5371
2009-07-13 11:30:00,21.89,21.95,21.89,21.92,325391.84952978056,7.4211,7.4414,7.4211,7.4313,325391.8495
2009-07-13 11:35:00,21.93,22.0,21.92,21.99,154231.97492163008,7.4347,7.4584,7.4313,7.455,154231.9749
2009-07-13 11:40:00,22.0,22.0,21.98,21.99,103239.289446186,7.4584,7.4584,7.4516,7.455,103239.2894
2009-07-13 11:45:00,21.99,22.03,21.99,22.02,201462.90491118075,7.455,7.4686,7.455,7.4652,201462.9049
2009-07-13 11:50:00,22.02,22.02,21.98,21.98,163636.36363636362,7.4652,7.4652,7.4516,7.4516,163636.3636
2009-07-13 11:55:00,21.98,21.99,21.96,21.98,61233.01985370951,7.4516,7.455,7.4448,7.4516,61233.0199
2009-07-13 12:00:00,21.98,22.01,21.98,22.0,79414.83803552769,7.4516,7.4618,7.4516,7.4584,79414.838
2009-07-13 12:05:00,22.0,22.02,21.99,22.0,79414.83803552769,7.4584,7.4652,7.455,7.4584,79414.838
2009-07-13 12:10:00,21.99,22.0,21.98,22.0,69383.49007314524,7.455,7.4584,7.4516,7.4584,69383.4901
2009-07-13 12:15:00,21.99,22.02,21.99,22.01,94461.85997910135,7.455,7.4652,7.455,7.4618,94461.86
2009-07-13 12:20:00,22.01,22.03,22.0,22.02,115569.48798328108,7.4618,7.4686,7.4584,7.4652,115569.488
2009-07-13 12:25:00,22.03,22.08,22.01,22.06,234900.7314524556,7.4686,7.4855,7.4618,7.4787,234900.7315
2009-07-13 12:30:00,22.06,22.06,21.98,21.98,267084.6394984326,7.4787,7.4787,7.4516,7.4516,267084.6395
2009-07-13 12:35:00,21.98,21.99,21.95,21.96,134587.25182863112,7.4516,7.455,7.4414,7.4448,134587.2518
2009-07-13 12:40:00,21.97,21.99,21.96,21.99,78578.89237199581,7.4482,7.455,7.4448,7.455,78578.8924
2009-07-13 12:45:00,21.99,22.03,21.98,22.03,130198.53709508882,7.455,7.4686,7.4516,7.4686,130198.5371
2009-07-13 12:50:00,22.03,22.03,22.0,22.01,45350.05224660397,7.4686,7.4686,7.4584,7.4618,45350.0522
2009-07-13 12:55:00,22.01,22.02,21.99,22.0,44932.07941483804,7.4618,7.4652,7.455,7.4584,44932.0794
2009-07-13 13:00:00,22.0,22.04,21.99,22.04,83803.55276907001,7.4584,7.472,7.455,7.472,83803.5528
2009-07-13 13:05:00,22.04,22.07,22.03,22.06,131661.4420062696,7.472,7.4821,7.4686,7.4787,131661.442
2009-07-13 13:10:00,22.06,22.07,22.05,22.07,92163.00940438872,7.4787,7.4821,7.4753,7.4821,92163.0094
2009-07-13 13:15:00,22.07,22.07,22.06,22.07,115778.47439916406,7.4821,7.4821,7.4787,7.4821,115778.4744
2009-07-13 13:20:00,22.07,22.12,22.07,22.1,144200.62695924763,7.4821,7.4991,7.4821,7.4923,144200.627
2009-07-13 13:25:00,22.1,22.11,22.09,22.11,145036.57262277952,7.4923,7.4957,7.4889,7.4957,145036.5726
2009-07-13 13:30:00,22.11,22.13,22.1,22.12,145036.57262277952,7.4957,7.5025,7.4923,7.4991,145036.5726
2009-07-13 13:35:00,22.12,22.13,22.11,22.13,112225.7053291536,7.4991,7.5025,7.4957,7.5025,112225.7053
2009-07-13 13:40:00,22.13,22.13,22.12,22.13,48484.84848484848,7.5025,7.5025,7.4991,7.5025,48484.8485
2009-07-13 13:45:00,22.13,22.13,22.11,22.12,160083.5945663532,7.5025,7.5025,7.4957,7.4991,160083.5946
2009-07-13 13:50:00,22.12,22.12,22.1,22.1,169905.95611285267,7.4991,7.4991,7.4923,7.4923,169905.9561
2009-07-13 13:55:00,22.1,22.11,22.09,22.09,85475.44409613375,7.4923,7.4957,7.4889,7.4889,85475.4441
2009-07-13 14:00:00,22.1,22.1,22.08,22.1,63113.89759665621,7.4923,7.4923,7.4855,7.4923,63113.8976
2009-07-13 14:05:00,22.1,22.11,22.06,22.07,156112.8526645768,7.4923,7.4957,7.4787,7.4821,156112.8527
2009-07-13 14:10:00,22.07,22.1,22.07,22.09,119749.21630094045,7.4821,7.4923,7.4821,7.4889,119749.2163
2009-07-13 14:15:00,22.08,22.1,22.08,22.09,88819.22675026122,7.4855,7.4923,7.4855,7.4889,88819.2268
2009-07-13 14:20:00,22.09,22.12,22.09,22.12,143364.68129571577,7.4889,7.4991,7.4889,7.4991,143364.6813
2009-07-13 14:25:00,22.12,22.12,22.1,22.1,86520.37617554859,7.4991,7.4991,7.4923,7.4923,86520.3762
2009-07-13 14:30:00,22.1,22.12,22.08,22.11,104075.23510971786,7.4923,7.4991,7.4855,7.4957,104075.2351
2009-07-13 14:35:00,22.11,22.12,22.09,22.1,79205.85161964472,7.4957,7.4991,7.4889,7.4923,79205.8516
2009-07-13 14:40:00,22.1,22.11,22.08,22.09,188505.7471264368,7.4923,7.4957,7.4855,7.4889,188505.7471
2009-07-13 14:45:00,22.09,22.1,22.08,22.09,71055.38140020898,7.4889,7.4923,7.4855,7.4889,71055.3814
2009-07-13 14:50:00,22.09,22.1,22.06,22.07,145245.55903866247,7.4889,7.4923,7.4787,7.4821,145245.559
2009-07-13 14:55:00,22.07,22.07,22.04,22.05,102403.34378265412,7.4821,7.4821,7.472,7.4753,102403.3438
2009-07-13 15:00:00,22.05,22.1,22.04,22.09,207523.51097178683,7.4753,7.4923,7.472,7.4889,207523.511
2009-07-13 15:05:00,22.09,22.11,22.08,22.08,224033.43782654128,7.4889,7.4957,7.4855,7.4855,224033.4378
2009-07-13 15:10:00,22.08,22.08,22.03,22.03,233228.84012539184,7.4855,7.4855,7.4686,7.4686,233228.8401
2009-07-13 15:15:00,22.03,22.06,22.03,22.05,95924.76489028212,7.4686,7.4787,7.4686,7.4753,95924.7649
2009-07-13 15:20:00,22.05,22.05,22.0,22.01,147544.40961337512,7.4753,7.4753,7.4584,7.4618,147544.4096
2009-07-13 15:25:00,22.01,22.03,22.01,22.01,102612.33019853708,7.4618,7.4686,7.4618,7.4618,102612.3302
2009-07-13 15:30:00,22.01,22.06,22.0,22.03,311180.77324973873,7.4618,7.4787,7.4584,7.4686,311180.7732
2009-07-13 15:35:00,22.03,22.06,22.02,22.05,221734.58725182863,7.4686,7.4787,7.4652,7.4753,221734.5873
2009-07-13 15:40:00,22.05,22.09,22.05,22.09,302194.35736677115,7.4753,7.4889,7.4753,7.4889,302194.3574
2009-07-13 15:45:00,22.08,22.09,22.03,22.04,413584.1170323929,7.4855,7.4889,7.4686,7.472,413584.117
2009-07-13 15:50:00,22.03,22.09,22.03,22.06,375548.5893416928,7.4686,7.4889,7.4686,7.4787,375548.5893
2009-07-13 15:55:00,22.06,22.08,22.04,22.08,636154.6499477534,7.4787,7.4855,7.472,7.4855,636154.6499
2009-07-14 09:30:00,22.24,22.31,22.08,22.29,449111.8077324974,7.5398,7.5635,7.4855,7.5567,449111.8077
2009-07-14 09:35:00,22.29,22.4,22.23,22.3,450783.6990595611,7.5567,7.594,7.5364,7.5601,450783.6991
2009-07-14 09:40:00,22.32,22.32,22.16,22.18,328735.632183908,7.5669,7.5669,7.5126,7.5194,328735.6322
2009-07-14 09:45:00,22.18,22.21,22.08,22.11,275444.09613375127,7.5194,7.5296,7.4855,7.4957,275444.0961
2009-07-14 09:50:00,22.11,22.11,22.03,22.06,232810.8672936259,7.4957,7.4957,7.4686,7.4787,232810.8673
2009-07-14 09:55:00,22.07,22.08,22.0,22.03,256426.3322884013,7.4821,7.4855,7.4584,7.4686,256426.3323
2009-07-14 10:00:00,22.03,22.18,22.03,22.16,184743.99164054336,7.4686,7.5194,7.4686,7.5126,184743.9916
2009-07-14 10:05:00,22.16,22.28,22.16,22.25,238244.51410658305,7.5126,7.5533,7.5126,7.5432,238244.5141
2009-07-14 10:10:00,22.25,22.25,22.14,22.14,92789.9686520376,7.5432,7.5432,7.5059,7.5059,92789.9687
2009-07-14 10:15:00,22.15,22.16,22.09,22.1,134169.2789968652,7.5093,7.5126,7.4889,7.4923,134169.279
2009-07-14 10:20:00,22.11,22.15,22.06,22.12,158620.6896551724,7.4957,7.5093,7.4787,7.4991,158620.6897
2009-07-14 10:25:00,22.12,22.15,22.1,22.14,170532.91536050156,7.4991,7.5093,7.4923,7.5059,170532.9154
2009-07-14 10:30:00,22.14,22.16,22.11,22.12,214838.0355276907,7.5059,7.5126,7.4957,7.4991,214838.0355
2009-07-14 10:35:00,22.12,22.15,22.1,22.13,137722.04806687564,7.4991,7.5093,7.4923,7.5025,137722.0481
2009-07-14 10:40:00,22.12,22.15,22.12,22.13,100522.46603970742,7.4991,7.5093,7.4991,7.5025,100522.466
2009-07-14 10:45:00,22.14,22.18,22.12,22.18,311598.7460815047,7.5059,7.5194,7.4991,7.5194,311598.7461
2009-07-14 10:50:00,22.18,22.2,22.14,22.2,287356.3218390804,7.5194,7.5262,7.5059,7.5262,287356.3218
2009-07-14 10:55:00,22.2,22.21,22.19,22.2,169696.9696969697,7.5262,7.5296,7.5228,7.5262,169696.9697
2009-07-14 11:00:00,22.2,22.22,22.19,22.2,201044.93207941484,7.5262,7.533,7.5228,7.5262,201044.9321
2009-07-14 11:05:00,22.2,22.23,22.18,22.21,259143.15569487985,7.5262,7.5364,7.5194,7.5296,259143.1557
2009-07-14 11:10:00,22.21,22.23,22.2,22.22,143155.6948798328,7.5296,7.5364,7.5262,7.533,143155.6949
2009-07-14 11:15:00,22.22,22.25,22.19,22.19,139393.9393939394,7.533,7.5432,7.5228,7.5228,139393.9394
2009-07-14 11:20:00,22.19,22.21,22.15,22.16,201671.89132706373,7.5228,7.5296,7.5093,7.5126,201671.8913
2009-07-14 11:25:00,22.16,22.21,22.16,22.17,253709.50888192267,7.5126,7.5296,7.5126,7.516,253709.5089
2009-07-14 11:30:00,22.17,22.21,22.16,22.18,196865.2037617555,7.516,7.5296,7.5126,7.5194,196865.2038
2009-07-14 11:35:00,22.18,22.19,22.14,22.17,173458.7251828631,7.5194,7.5228,7.5059,7.516,173458.7252
2009-07-14 11:40:00,22.17,22.17,22.15,22.16,109299.89550679206,7.516,7.516,7.5093,7.5126,109299.8955
2009-07-14 11:45:00,22.16,22.17,22.14,22.15,145663.5318704284,7.5126,7.516,7.5059,7.5093,145663.5319
2009-07-14 11:50:00,22.16,22.2,22.14,22.2,101776.3845350052,7.5126,7.5262,7.5059,7.5262,101776.3845
2009-07-14 11:55:00,22.2,22.21,22.15,22.19,136259.14315569488,7.5262,7.5296,7.5093,7.5228,136259.1432
2009-07-14 12:00:00,22.2,22.21,22.16,22.17,99895.50679205851,7.5262,7.5296,7.5126,7.516,99895.5068
2009-07-14 12:05:00,22.17,22.18,22.15,22.16,73981.19122257053,7.516,7.5194,7.5093,7.5126,73981.1912
2009-07-14 12:10:00,22.16,22.18,22.14,22.18,103657.26227795192,7.5126,7.5194,7.5059,7.5194,103657.2623
2009-07-14 12:15:00,22.17,22.18,22.15,22.16,98432.60188087774,7.516,7.5194,7.5093,7.5126,98432.6019
2009-07-14 12:20:00,22.16,22.19,22.15,22.18,327481.71368861024,7.5126,7.5228,7.5093,7.5194,327481.7137
2009-07-14 12:25:00,22.18,22.19,22.16,22.18,131661.4420062696,7.5194,7.5228,7.5126,7.5194,131661.442
2009-07-14 12:30:00,22.18,22.21,22.17,22.2,90700.10449320794,7.5194,7.5296,7.516,7.5262,90700.1045
2009-07-14 12:35:00,22.2,22.2,22.18,22.18,92789.9686520376,7.5262,7.5262,7.5194,7.5194,92789.9687
2009-07-14 12:40:00,22.19,22.19,22.16,22.16,128735.63218390803,7.5228,7.5228,7.5126,7.5126,128735.6322
2009-07-14 12:45:00,22.16,22.22,22.15,22.19,180564.263322884,7.5126,7.533,7.5093,7.5228,180564.2633
2009-07-14 12:50:00,22.19,22.2,22.16,22.16,100522.46603970742,7.5228,7.5262,7.5126,7.5126,100522.466
2009-07-14 12:55:00,22.16,22.19,22.16,22.16,123510.97178683383,7.5126,7.5228,7.5126,7.5126,123510.9718
2009-07-14 13:00:00,22.17,22.18,22.16,22.16,50992.685475444094,7.516,7.5194,7.5126,7.5126,50992.6855
2009-07-14 13:05:00,22.17,22.17,22.16,22.16,93416.92789968652,7.516,7.516,7.5126,7.5126,93416.9279
2009-07-14 13:10:00,22.17,22.19,22.16,22.18,159874.60815047022,7.516,7.5228,7.5126,7.5194,159874.6082
2009-07-14 13:15:00,22.18,22.2,22.17,22.17,102612.33019853708,7.5194,7.5262,7.516,7.516,102612.3302
2009-07-14 13:20:00,22.17,22.19,22.17,22.17,109299.89550679206,7.516,7.5228,7.516,7.516,109299.8955
2009-07-14 13:25:00,22.17,22.17,22.16,22.17,102821.31661442008,7.516,7.516,7.5126,7.516,102821.3166
2009-07-14 13:30:00,22.16,22.17,22.16,22.16,66248.69383490073,7.5126,7.516,7.5126,7.5126,66248.6938
2009-07-14 13:35:00,22.16,22.17,22.13,22.13,191222.57053291536,7.5126,7.516,7.5025,7.5025,191222.5705
2009-07-14 13:40:00,22.12,22.15,22.12,22.14,71891.32706374086,7.4991,7.5093,7.4991,7.5059,71891.3271
2009-07-14 13:45:00,22.14,22.14,22.11,22.11,169278.99686520375,7.5059,7.5059,7.4957,7.4957,169278.9969
2009-07-14 13:50:00,22.11,22.13,22.08,22.09,134378.26541274818,7.4957,7.5025,7.4855,7.4889,134378.2654
2009-07-14 13:55:00,22.09,22.11,22.08,22.1,77115.98746081504,7.4889,7.4957,7.4855,7.4923,77115.9875
2009-07-14 14:00:00,22.1,22.11,22.06,22.08,155485.8934169279,7.4923,7.4957,7.4787,7.4855,155485.8934
2009-07-14 14:05:00,22.08,22.09,22.07,22.07,165935.2142110763,7.4855,7.4889,7.4821,7.4821,165935.2142
2009-07-14 14:10:00,22.07,22.13,22.07,22.1,174712.6436781609,7.4821,7.5025,7.4821,7.4923,174712.6437
2009-07-14 14:15:00,22.1,22.15,22.1,22.13,144618.59979101358,7.4923,7.5093,7.4923,7.5025,144618.5998
2009-07-14 14:20:00,22.13,22.2,22.13,22.15,291745.0365726228,7.5025,7.5262,7.5025,7.5093,291745.0366
2009-07-14 14:25:00,22.14,22.15,22.12,22.13,168234.0647857889,7.5059,7.5093,7.4991,7.5025,168234.0648
2009-07-14 14:30:00,22.13,22.16,22.11,22.15,124555.90386624869,7.5025,7.5126,7.4957,7.5093,124555.9039
2009-07-14 14:35:00,22.14,22.21,22.14,22.15,268756.5308254964,7.5059,7.5296,7.5059,7.5093,268756.5308
2009-07-14 14:40:00,22.15,22.21,22.15,22.17,213375.1306165099,7.5093,7.5296,7.5093,7.516,213375.1306
2009-07-14 14:45:00,22.17,22.23,22.14,22.19,224242.42424242423,7.516,7.5364,7.5059,7.5228,224242.4242
2009-07-14 14:50:00,22.19,22.22,22.16,22.2,141065.83072100312,7.5228,7.533,7.5126,7.5262,141065.8307
2009-07-14 14:55:00,22.21,22.22,22.18,22.2,135632.18390804596,7.5296,7.533,7.5194,7.5262,135632.1839
2009-07-14 15:00:00,22.19,22.23,22.18,22.22,281295.7157784744,7.5228,7.5364,7.5194,7.533,281295.7158
2009-07-14 15:05:00,22.21,22.22,22.19,22.21,215882.9676071056,7.5296,7.533,7.5228,7.5296,215882.9676
2009-07-14 15:10:00,22.21,22.24,22.19,22.21,175130.61650992683,7.5296,7.5398,7.5228,7.5296,175130.6165
2009-07-14 15:15:00,22.2,22.21,22.17,22.19,202507.8369905956,7.5262,7.5296,7.516,7.5228,202507.837
2009-07-14 15:20:00,22.19,22.21,22.18,22.21,295506.7920585162,7.5228,7.5296,7.5194,7.5296,295506.7921
2009-07-14 15:25:00,22.2,22.25,22.2,22.22,342319.7492163009,7.5262,7.5432,7.5262,7.533,342319.7492
2009-07-14 15:30:00,22.22,22.23,22.19,22.19,302612.3301985371,7.533,7.5364,7.5228,7.5228,302612.3302
2009-07-14 15:35:00,22.19,22.19,22.17,22.18,287565.3082549634,7.5228,7.5228,7.516,7.5194,287565.3083
2009-07-14 15:40:00,22.18,22.21,22.14,22.19,399791.013584117,7.5194,7.5296,7.5059,7.5228,399791.0136
2009-07-14 15:45:00,22.18,22.2,22.15,22.16,342110.762800418,7.5194,7.5262,7.5093,7.5126,342110.7628
2009-07-14 15:50:00,22.16,22.19,22.15,22.19,447021.94357366767,7.5126,7.5228,7.5093,7.5228,447021.9436
2009-07-14 15:55:00,22.19,22.24,22.19,22.23,704911.1807732497,7.5228,7.5398,7.5228,7.5364,704911.1808
2009-07-15 09:30:00,21.81,21.92,21.65,21.71,1828631.1389759665,7.394,7.4313,7.3397,7.3601,1828631.139
2009-07-15 09:35:00,21.71,21.85,21.59,21.64,1754440.961337513,7.3601,7.4075,7.3194,7.3364,1754440.9613
2009-07-15 09:40:00,21.66,21.71,21.51,21.51,1577429.4670846397,7.3431,7.3601,7.2923,7.2923,1577429.4671
2009-07-15 09:45:00,21.52,21.52,21.3,21.3,2325809.8223615466,7.2957,7.2957,7.2211,7.2211,2325809.8224
2009-07-15 09:50:00,21.3,21.47,21.29,21.42,1761337.513061651,7.2211,7.2787,7.2177,7.2618,1761337.5131
2009-07-15 09:55:00,21.43,21.43,21.25,21.25,1314733.5423197492,7.2652,7.2652,7.2041,7.2041,1314733.5423
2009-07-15 10:00:00,21.25,21.48,21.24,21.48,1291118.077324974,7.2041,7.2821,7.2007,7.2821,1291118.0773
2009-07-15 10:05:00,21.48,21.53,21.4,21.5,1183072.1003134795,7.2821,7.2991,7.255,7.2889,1183072.1003
2009-07-15 10:10:00,21.51,21.53,21.37,21.37,1225914.315569488,7.2923,7.2991,7.2448,7.2448,1225914.3156
2009-07-15 10:15:00,21.38,21.38,21.25,21.36,1378056.4263322884,7.2482,7.2482,7.2041,7.2414,1378056.4263
2009-07-15 10:20:00,21.35,21.39,21.2,21.25,1220271.6823406478,7.238,7.2516,7.1872,7.2041,1220271.6823
2009-07-15 10:25:00,21.25,21.28,21.2,21.24,630512.0167189132,7.2041,7.2143,7.1872,7.2007,630512.0167
2009-07-15 10:30:00,21.21,21.25,21.16,21.2,701776.3845350052,7.1906,7.2041,7.1736,7.1872,701776.3845
2009-07-15 10:35:00,21.2,21.44,21.17,21.42,1611285.26645768,7.1872,7.2685,7.177,7.2618,1611285.2665
2009-07-15 10:40:00,21.42,21.45,21.33,21.4,889028.2131661442,7.2618,7.2719,7.2313,7.255,889028.2132
2009-07-15 10:45:00,21.4,21.4,21.31,21.37,747544.4096133751,7.255,7.255,7.2245,7.2448,747544.4096
2009-07-15 10:50:00,21.37,21.37,21.3,21.35,520376.1755485893,7.2448,7.2448,7.2211,7.238,520376.1755
2009-07-15 10:55:00,21.34,21.38,21.31,21.32,579519.3312434691,7.2346,7.2482,7.2245,7.2279,579519.3312
2009-07-15 11:00:00,21.32,21.36,21.29,21.34,663740.8568443051,7.2279,7.2414,7.2177,7.2346,663740.8568
2009-07-15 11:05:00,21.35,21.37,21.31,21.32,593730.407523511,7.238,7.2448,7.2245,7.2279,593730.4075
2009-07-15 11:10:00,21.32,21.42,21.32,21.41,719749.2163009404,7.2279,7.2618,7.2279,7.2584,719749.2163
2009-07-15 11:15:00,21.41,21.51,21.38,21.5,954022.988505747,7.2584,7.2923,7.2482,7.2889,954022.9885
2009-07-15 11:20:00,21.5,21.57,21.48,21.52,990804.5977011494,7.2889,7.3126,7.2821,7.2957,990804.5977
2009-07-15 11:25:00,21.52,21.55,21.48,21.53,539184.9529780564,7.2957,7.3058,7.2821,7.2991,539184.953
2009-07-15 11:30:00,21.53,21.62,21.49,21.61,632183.908045977,7.2991,7.3296,7.2855,7.3262,632183.908
2009-07-15 11:35:00,21.61,21.61,21.5,21.58,805433.6468129571,7.3262,7.3262,7.2889,7.316,805433.6468
2009-07-15 11:40:00,21.57,21.59,21.52,21.53,339811.91222570534,7.3126,7.3194,7.2957,7.2991,339811.9122
2009-07-15 11:45:00,21.53,21.54,21.51,21.54,1121212.121212121,7.2991,7.3024,7.2923,7.3024,1121212.1212
2009-07-15 11:50:00,21.54,21.54,21.49,21.52,428631.13897596655,7.3024,7.3024,7.2855,7.2957,428631.139
2009-07-15 11:55:00,21.51,21.53,21.46,21.46,406896.5517241379,7.2923,7.2991,7.2753,7.2753,406896.5517
2009-07-15 12:00:00,21.46,21.53,21.46,21.51,198537.0950888192,7.2753,7.2991,7.2753,7.2923,198537.0951
2009-07-15 12:05:00,21.51,21.51,21.48,21.48,240961.33751306165,7.2923,7.2923,7.2821,7.2821,240961.3375
2009-07-15 12:10:00,21.48,21.52,21.48,21.5,314524.55590386625,7.2821,7.2957,7.2821,7.2889,314524.5559
2009-07-15 12:15:00,21.51,21.52,21.49,21.5,202507.8369905956,7.2923,7.2957,7.2855,7.2889,202507.837
2009-07-15 12:20:00,21.5,21.5,21.45,21.47,158620.6896551724,7.2889,7.2889,7.2719,7.2787,158620.6897
2009-07-15 12:25:00,21.46,21.48,21.44,21.48,225496.34273772204,7.2753,7.2821,7.2685,7.2821,225496.3427
2009-07-15 12:30:00,21.48,21.49,21.45,21.47,181818.18181818185,7.2821,7.2855,7.2719,7.2787,181818.1818
2009-07-15 12:35:00,21.47,21.47,21.45,21.46,231974.92163009403,7.2787,7.2787,7.2719,7.2753,231974.9216
2009-07-15 12:40:00,21.46,21.47,21.45,21.45,175966.56217345872,7.2753,7.2787,7.2719,7.2719,175966.5622
2009-07-15 12:45:00,21.45,21.45,21.45,21.45,90491.11807732497,7.2719,7.2719,7.2719,7.2719,90491.1181
2009-07-15 12:50:00,21.45,21.45,21.41,21.41,264576.8025078369,7.2719,7.2719,7.2584,7.2584,264576.8025
2009-07-15 12:55:00,21.41,21.43,21.38,21.41,259770.11494252871,7.2584,7.2652,7.2482,7.2584,259770.1149
2009-07-15 13:00:00,21.41,21.46,21.41,21.45,260606.0606060606,7.2584,7.2753,7.2584,7.2719,260606.0606
2009-07-15 13:05:00,21.45,21.49,21.42,21.49,409822.3615464995,7.2719,7.2855,7.2618,7.2855,409822.3615
2009-07-15 13:10:00,21.49,21.53,21.48,21.52,278160.9195402299,7.2855,7.2991,7.2821,7.2957,278160.9195
2009-07-15 13:15:00,21.52,21.54,21.5,21.52,259143.15569487985,7.2957,7.3024,7.2889,7.2957,259143.1557
2009-07-15 13:20:00,21.52,21.53,21.5,21.53,153814.00208986417,7.2957,7.2991,7.2889,7.2991,153814.0021
2009-07-15 13:25:00,21.53,21.53,21.51,21.53,318704.2842215256,7.2991,7.2991,7.2923,7.2991,318704.2842
2009-07-15 13:30:00,21.53,21.53,21.44,21.46,453082.54963427375,7.2991,7.2991,7.2685,7.2753,453082.5496
2009-07-15 13:35:00,21.46,21.48,21.46,21.48,242006.26959247648,7.2753,7.2821,7.2753,7.2821,242006.2696
2009-07-15 13:40:00,21.48,21.48,21.44,21.44,204597.7011494253,7.2821,7.2821,7.2685,7.2685,204597.7011
2009-07-15 13:45:00,21.44,21.48,21.43,21.46,229467.0846394984,7.2685,7.2821,7.2652,7.2753,229467.0846
2009-07-15 13:50:00,21.46,21.47,21.42,21.47,268547.54440961336,7.2753,7.2787,7.2618,7.2787,268547.5444
2009-07-15 13:55:00,21.47,21.47,21.41,21.43,174503.6572622779,7.2787,7.2787,7.2584,7.2652,174503.6573
2009-07-15 14:00:00,21.43,21.46,21.42,21.46,214211.0762800418,7.2652,7.2753,7.2618,7.2753,214211.0763
2009-07-15 14:05:00,21.46,21.51,21.45,21.5,356948.7983281087,7.2753,7.2923,7.2719,7.2889,356948.7983
2009-07-15 14:10:00,21.5,21.53,21.48,21.52,1015256.0083594566,7.2889,7.2991,7.2821,7.2957,1015256.0084
2009-07-15 14:15:00,21.51,21.52,21.48,21.5,292789.9686520376,7.2923,7.2957,7.2821,7.2889,292789.9687
2009-07-15 14:20:00,21.49,21.51,21.46,21.5,283385.5799373041,7.2855,7.2923,7.2753,7.2889,283385.5799
2009-07-15 14:25:00,21.48,21.5,21.46,21.49,224869.3834900732,7.2821,7.2889,7.2753,7.2855,224869.3835
2009-07-15 14:30:00,21.49,21.51,21.47,21.48,324764.8902821317,7.2855,7.2923,7.2787,7.2821,324764.8903
2009-07-15 14:35:00,21.48,21.49,21.47,21.48,149634.2737722048,7.2821,7.2855,7.2787,7.2821,149634.2738
2009-07-15 14:40:00,21.48,21.52,21.48,21.49,274399.16405433643,7.2821,7.2957,7.2821,7.2855,274399.1641
2009-07-15 14:45:00,21.49,21.53,21.49,21.52,324137.9310344827,7.2855,7.2991,7.2855,7.2957,324137.931
2009-07-15 14:50:00,21.52,21.53,21.51,21.53,622570.5329153605,7.2957,7.2991,7.2923,7.2991,622570.5329
2009-07-15 14:55:00,21.51,21.54,21.51,21.53,1224869.383490073,7.2923,7.3024,7.2923,7.2991,1224869.3835
2009-07-15 15:00:00,21.53,21.59,21.53,21.55,801671.8913270637,7.2991,7.3194,7.2991,7.3058,801671.8913
2009-07-15 15:05:00,21.55,21.59,21.53,21.57,434482.7586206896,7.3058,7.3194,7.2991,7.3126,434482.7586
2009-07-15 15:10:00,21.57,21.6,21.54,21.59,751306.1650992685,7.3126,7.3228,7.3024,7.3194,751306.1651
2009-07-15 15:15:00,21.59,21.59,21.54,21.57,375130.61650992685,7.3194,7.3194,7.3024,7.3126,375130.6165
2009-07-15 15:20:00,21.57,21.58,21.53,21.55,666875.6530825496,7.3126,7.316,7.2991,7.3058,666875.6531
2009-07-15 15:25:00,21.55,21.57,21.53,21.56,503239.289446186,7.3058,7.3126,7.2991,7.3092,503239.2894
2009-07-15 15:30:00,21.56,21.6,21.55,21.58,642633.2288401254,7.3092,7.3228,7.3058,7.316,642633.2288
2009-07-15 15:35:00,21.58,21.63,21.57,21.63,579937.304075235,7.316,7.333,7.3126,7.333,579937.3041
2009-07-15 15:40:00,21.62,21.63,21.59,21.62,665412.7481713688,7.3296,7.333,7.3194,7.3296,665412.7482
2009-07-15 15:45:00,21.62,21.63,21.59,21.62,936259.1431556948,7.3296,7.333,7.3194,7.3296,936259.1432
2009-07-15 15:50:00,21.62,21.65,21.61,21.63,1010240.3343782654,7.3296,7.3397,7.3262,7.333,1010240.3344
2009-07-15 15:55:00,21.63,21.67,21.63,21.66,1209822.3615464994,7.333,7.3465,7.333,7.3431,1209822.3615
2009-07-16 09:30:00,21.6,21.63,21.48,21.52,771159.8746081505,7.3228,7.333,7.2821,7.2957,771159.8746
2009-07-16 09:35:00,21.52,21.62,21.52,21.58,540647.8578892372,7.2957,7.3296,7.2957,7.316,540647.8579
2009-07-16 09:40:00,21.59,21.62,21.54,21.57,740229.8850574712,7.3194,7.3296,7.3024,7.3126,740229.8851
2009-07-16 09:45:00,21.57,21.58,21.53,21.55,378056.4263322884,7.3126,7.316,7.2991,7.3058,378056.4263
2009-07-16 09:50:00,21.55,21.56,21.48,21.49,507628.0041797283,7.3058,7.3092,7.2821,7.2855,507628.0042
2009-07-16 09:55:00,21.48,21.48,21.42,21.43,529780.5642633229,7.2821,7.2821,7.2618,7.2652,529780.5643
2009-07-16 10:00:00,21.43,21.48,21.39,21.43,756112.8526645767,7.2652,7.2821,7.2516,7.2652,756112.8527
2009-07-16 10:05:00,21.44,21.47,21.42,21.44,609195.4022988506,7.2685,7.2787,7.2618,7.2685,609195.4023
2009-07-16 10:10:00,21.44,21.49,21.41,21.49,478578.8923719958,7.2685,7.2855,7.2584,7.2855,478578.8924
2009-07-16 10:15:00,21.49,21.53,21.48,21.53,239289.4461859979,7.2855,7.2991,7.2821,7.2991,239289.4462
2009-07-16 10:20:00,21.53,21.53,21.45,21.53,315569.4879832811,7.2991,7.2991,7.2719,7.2991,315569.488
2009-07-16 10:25:00,21.53,21.53,21.5,21.51,281713.68861024035,7.2991,7.2991,7.2889,7.2923,281713.6886
2009-07-16 10:30:00,21.51,21.53,21.5,21.53,185161.9644723093,7.2923,7.2991,7.2889,7.2991,185161.9645
2009-07-16 10:35:00,21.53,21.54,21.47,21.49,719540.2298850574,7.2991,7.3024,7.2787,7.2855,719540.2299
2009-07-16 10:40:00,21.49,21.49,21.45,21.47,213584.11703239288,7.2855,7.2855,7.2719,7.2787,213584.117
2009-07-16 10:45:00,21.46,21.47,21.45,21.45,306583.0721003135,7.2753,7.2787,7.2719,7.2719,306583.0721
2009-07-16 10:50:00,21.46,21.47,21.44,21.46,368025.07836990594,7.2753,7.2787,7.2685,7.2753,368025.0784
2009-07-16 10:55:00,21.45,21.48,21.45,21.46,334587.25182863115,7.2719,7.2821,7.2719,7.2753,334587.2518
2009-07-16 11:00:00,21.46,21.48,21.45,21.46,293625.9143155695,7.2753,7.2821,7.2719,7.2753,293625.9143
2009-07-16 11:05:00,21.47,21.48,21.41,21.41,640752.3510971786,7.2787,7.2821,7.2584,7.2584,640752.3511
2009-07-16 11:10:00,21.41,21.44,21.38,21.39,364263.3228840125,7.2584,7.2685,7.2482,7.2516,364263.3229
2009-07-16 11:15:00,21.39,21.41,21.36,21.37,361755.4858934169,7.2516,7.2584,7.2414,7.2448,361755.4859
2009-07-16 11:20:00,21.37,21.4,21.37,21.39,155903.86624869384,7.2448,7.255,7.2448,7.2516,155903.8662
2009-07-16 11:25:00,21.39,21.4,21.37,21.37,99059.56112852664,7.2516,7.255,7.2448,7.2448,99059.5611
2009-07-16 11:30:00,21.37,21.39,21.36,21.37,305956.11285266455,7.2448,7.2516,7.2414,7.2448,305956.1129
2009-07-16 11:35:00,21.37,21.38,21.36,21.37,253918.49529780564,7.2448,7.2482,7.2414,7.2448,253918.4953
2009-07-16 11:40:00,21.37,21.4,21.33,21.38,309717.868338558,7.2448,7.255,7.2313,7.2482,309717.8683
2009-07-16 11:45:00,21.38,21.41,21.37,21.37,161546.49947753394,7.2482,7.2584,7.2448,7.2448,161546.4995
2009-07-16 11:50:00,21.37,21.38,21.37,21.37,131034.48275862068,7.2448,7.2482,7.2448,7.2448,131034.4828
2009-07-16 11:55:00,21.37,21.41,21.37,21.39,189968.65203761755,7.2448,7.2584,7.2448,7.2516,189968.652
2009-07-16 12:00:00,21.38,21.38,21.37,21.37,177220.48066875653,7.2482,7.2482,7.2448,7.2448,177220.4807
2009-07-16 12:05:00,21.37,21.39,21.37,21.38,75235.10971786834,7.2448,7.2516,7.2448,7.2482,75235.1097
2009-07-16 12:10:00,21.37,21.41,21.37,21.4,62904.91118077325,7.2448,7.2584,7.2448,7.255,62904.9112
2009-07-16 12:15:00,21.4,21.45,21.4,21.44,204388.71473354232,7.255,7.2719,7.255,7.2685,204388.7147
2009-07-16 12:20:00,21.44,21.45,21.42,21.43,109508.88192267502,7.2685,7.2719,7.2618,7.2652,109508.8819
2009-07-16 12:25:00,21.44,21.45,21.43,21.44,103657.26227795192,7.2685,7.2719,7.2652,7.2685,103657.2623
2009-07-16 12:30:00,21.45,21.45,21.41,21.44,245977.0114942529,7.2719,7.2719,7.2584,7.2685,245977.0115
2009-07-16 12:35:00,21.44,21.46,21.43,21.46,179519.33124346918,7.2685,7.2753,7.2652,7.2753,179519.3312
2009-07-16 12:40:00,21.46,21.48,21.45,21.48,76280.04179728318,7.2753,7.2821,7.2719,7.2821,76280.0418
2009-07-16 12:45:00,21.48,21.48,21.46,21.46,63322.88401253918,7.2821,7.2821,7.2753,7.2753,63322.884
2009-07-16 12:50:00,21.46,21.5,21.46,21.48,104284.22152560083,7.2753,7.2889,7.2753,7.2821,104284.2215
2009-07-16 12:55:00,21.48,21.5,21.45,21.45,180773.249738767,7.2821,7.2889,7.2719,7.2719,180773.2497
2009-07-16 13:00:00,21.45,21.47,21.43,21.45,132497.38766980145,7.2719,7.2787,7.2652,7.2719,132497.3877
2009-07-16 13:05:00,21.44,21.47,21.44,21.45,237408.5684430512,7.2685,7.2787,7.2685,7.2719,237408.5684
2009-07-16 13:10:00,21.45,21.46,21.43,21.46,178474.39916405434,7.2719,7.2753,7.2652,7.2753,178474.3992
2009-07-16 13:15:00,21.46,21.47,21.46,21.46,51201.67189132706,7.2753,7.2787,7.2753,7.2753,51201.6719
2009-07-16 13:20:00,21.46,21.48,21.46,21.46,148589.34169278995,7.2753,7.2821,7.2753,7.2753,148589.3417
2009-07-16 13:25:00,21.46,21.47,21.44,21.47,119540.22988505747,7.2753,7.2787,7.2685,7.2787,119540.2299
2009-07-16 13:30:00,21.47,21.47,21.44,21.44,150679.20585161963,7.2787,7.2787,7.2685,7.2685,150679.2059
2009-07-16 13:35:00,21.44,21.45,21.44,21.45,88610.24033437826,7.2685,7.2719,7.2685,7.2719,88610.2403
2009-07-16 13:40:00,21.45,21.48,21.44,21.46,250156.7398119122,7.2719,7.2821,7.2685,7.2753,250156.7398
2009-07-16 13:45:00,21.47,21.48,21.45,21.47,289237.19958202715,7.2787,7.2821,7.2719,7.2787,289237.1996
2009-07-16 13:50:00,21.47,21.49,21.46,21.48,159874.60815047022,7.2787,7.2855,7.2753,7.2821,159874.6082
2009-07-16 13:55:00,21.48,21.49,21.47,21.48,224033.43782654128,7.2821,7.2855,7.2787,7.2821,224033.4378
2009-07-16 14:00:00,21.48,21.49,21.46,21.46,299477.5339602926,7.2821,7.2855,7.2753,7.2753,299477.534
2009-07-16 14:05:00,21.46,21.49,21.46,21.46,569905.9561128527,7.2753,7.2855,7.2753,7.2753,569905.9561
2009-07-16 14:10:00,21.47,21.48,21.45,21.47,291954.0229885057,7.2787,7.2821,7.2719,7.2787,291954.023
2009-07-16 14:15:00,21.46,21.48,21.46,21.46,198328.10867293624,7.2753,7.2821,7.2753,7.2753,198328.1087
2009-07-16 14:20:00,21.46,21.48,21.44,21.46,335005.22466039704,7.2753,7.2821,7.2685,7.2753,335005.2247
2009-07-16 14:25:00,21.47,21.49,21.47,21.48,214838.0355276907,7.2787,7.2855,7.2787,7.2821,214838.0355
2009-07-16 14:30:00,21.48,21.49,21.48,21.48,348171.36886102404,7.2821,7.2855,7.2821,7.2821,348171.3689
2009-07-16 14:35:00,21.49,21.53,21.48,21.52,411912.2257053292,7.2855,7.2991,7.2821,7.2957,411912.2257
2009-07-16 14:40:00,21.52,21.55,21.52,21.53,502612.3301985371,7.2957,7.3058,7.2957,7.2991,502612.3302
2009-07-16 14:45:00,21.53,21.55,21.53,21.53,384743.9916405433,7.2991,7.3058,7.2991,7.2991,384743.9916
2009-07-16 14:50:00,21.53,21.54,21.52,21.53,365935.21421107627,7.2991,7.3024,7.2957,7.2991,365935.2142
2009-07-16 14:55:00,21.53,21.53,21.47,21.47,319749.21630094043,7.2991,7.2991,7.2787,7.2787,319749.2163
2009-07-16 15:00:00,21.47,21.47,21.45,21.47,551097.1786833856,7.2787,7.2787,7.2719,7.2787,551097.1787
2009-07-16 15:05:00,21.47,21.48,21.45,21.47,333124.3469174504,7.2787,7.2821,7.2719,7.2787,333124.3469
2009-07-16 15:10:00,21.47,21.49,21.46,21.49,451828.631138976,7.2787,7.2855,7.2753,7.2855,451828.6311
2009-07-16 15:15:00,21.48,21.51,21.48,21.51,190595.61128526644,7.2821,7.2923,7.2821,7.2923,190595.6113
2009-07-16 15:20:00,21.5,21.51,21.47,21.5,309508.881922675,7.2889,7.2923,7.2787,7.2889,309508.8819
2009-07-16 15:25:00,21.5,21.51,21.48,21.51,186206.8965517241,7.2889,7.2923,7.2821,7.2923,186206.8966
2009-07-16 15:30:00,21.5,21.51,21.48,21.48,304911.1807732497,7.2889,7.2923,7.2821,7.2821,304911.1808
2009-07-16 15:35:00,21.48,21.5,21.48,21.5,322884.01253918494,7.2821,7.2889,7.2821,7.2889,322884.0125
2009-07-16 15:40:00,21.5,21.54,21.5,21.53,672100.3134796238,7.2889,7.3024,7.2889,7.2991,672100.3135
2009-07-16 15:45:00,21.53,21.54,21.5,21.53,823406.4785788923,7.2991,7.3024,7.2889,7.2991,823406.4786
2009-07-16 15:50:00,21.53,21.53,21.48,21.49,885057.4712643678,7.2991,7.2991,7.2821,7.2855,885057.4713
2009-07-16 15:55:00,21.49,21.52,21.48,21.51,815256.0083594566,7.2855,7.2957,7.2821,7.2923,815256.0084
2009-07-17 09:30:00,21.3,21.44,21.17,21.28,3534587.251828631,7.2211,7.2685,7.177,7.2143,3534587.2518
2009-07-17 09:35:00,21.28,21.33,21.23,21.24,247857.8892371996,7.2143,7.2313,7.1974,7.2007,247857.8892
2009-07-17 09:40:00,21.24,21.26,21.19,21.25,456635.3187042842,7.2007,7.2075,7.1838,7.2041,456635.3187
2009-07-17 09:45:00,21.25,21.28,21.23,21.27,296342.73772204807,7.2041,7.2143,7.1974,7.2109,296342.7377
2009-07-17 09:50:00,21.27,21.29,21.25,21.25,368234.0647857889,7.2109,7.2177,7.2041,7.2041,368234.0648
2009-07-17 09:55:00,21.25,21.31,21.23,21.23,430303.0303030303,7.2041,7.2245,7.1974,7.1974,430303.0303
2009-07-17 10:00:00,21.23,21.23,21.19,21.2,391431.5569487983,7.1974,7.1974,7.1838,7.1872,391431.5569
2009-07-17 10:05:00,21.2,21.25,21.19,21.24,255590.38662486937,7.1872,7.2041,7.1838,7.2007,255590.3866
2009-07-17 10:10:00,21.24,21.25,21.21,21.24,310344.8275862069,7.2007,7.2041,7.1906,7.2007,310344.8276
2009-07-17 10:15:00,21.23,21.29,21.21,21.29,230512.01671891328,7.1974,7.2177,7.1906,7.2177,230512.0167
2009-07-17 10:20:00,21.29,21.34,21.29,21.33,229258.09822361547,7.2177,7.2346,7.2177,7.2313,229258.0982
2009-07-17 10:25:00,21.34,21.36,21.31,21.31,368234.0647857889,7.2346,7.2414,7.2245,7.2245,368234.0648
2009-07-17 10:30:00,21.31,21.37,21.31,21.35,325809.8223615465,7.2245,7.2448,7.2245,7.238,325809.8224
2009-07-17 10:35:00,21.35,21.38,21.34,21.36,230512.01671891328,7.238,7.2482,7.2346,7.2414,230512.0167
2009-07-17 10:40:00,21.36,21.4,21.36,21.36,165935.2142110763,7.2414,7.255,7.2414,7.2414,165935.2142
2009-07-17 10:45:00,21.36,21.37,21.33,21.34,270010.44932079414,7.2414,7.2448,7.2313,7.2346,270010.4493
2009-07-17 10:50:00,21.34,21.34,21.31,21.32,281922.6750261233,7.2346,7.2346,7.2245,7.2279,281922.675
2009-07-17 10:55:00,21.32,21.32,21.28,21.3,256635.3187042842,7.2279,7.2279,7.2143,7.2211,256635.3187
2009-07-17 11:00:00,21.3,21.31,21.29,21.3,192476.4890282132,7.2211,7.2245,7.2177,7.2211,192476.489
2009-07-17 11:05:00,21.3,21.32,21.3,21.31,135632.18390804596,7.2211,7.2279,7.2211,7.2245,135632.1839
2009-07-17 11:10:00,21.31,21.33,21.29,21.31,338349.00731452456,7.2245,7.2313,7.2177,7.2245,338349.0073
2009-07-17 11:15:00,21.31,21.35,21.31,21.34,113479.6238244514,7.2245,7.238,7.2245,7.2346,113479.6238
2009-07-17 11:20:00,21.34,21.37,21.33,21.36,145663.5318704284,7.2346,7.2448,7.2313,7.2414,145663.5319
2009-07-17 11:25:00,21.36,21.37,21.34,21.35,293207.9414838036,7.2414,7.2448,7.2346,7.238,293207.9415
2009-07-17 11:30:00,21.34,21.35,21.31,21.32,126018.80877742948,7.2346,7.238,7.2245,7.2279,126018.8088
2009-07-17 11:35:00,21.32,21.32,21.3,21.31,111598.7460815047,7.2279,7.2279,7.2211,7.2245,111598.7461
2009-07-17 11:40:00,21.31,21.31,21.3,21.3,80668.7565308255,7.2245,7.2245,7.2211,7.2211,80668.7565
2009-07-17 11:45:00,21.3,21.31,21.29,21.31,120167.18913270636,7.2211,7.2245,7.2177,7.2245,120167.1891
2009-07-17 11:50:00,21.31,21.31,21.29,21.3,61233.01985370951,7.2245,7.2245,7.2177,7.2211,61233.0199
2009-07-17 11:55:00,21.29,21.3,21.25,21.28,475444.09613375127,7.2177,7.2211,7.2041,7.2143,475444.0961
2009-07-17 12:00:00,21.28,21.28,21.25,21.26,191849.52978056425,7.2143,7.2143,7.2041,7.2075,191849.5298
2009-07-17 12:05:00,21.26,21.27,21.25,21.25,326645.76802507835,7.2075,7.2109,7.2041,7.2041,326645.768
2009-07-17 12:10:00,21.25,21.27,21.24,21.26,158829.67607105538,7.2041,7.2109,7.2007,7.2075,158829.6761
2009-07-17 12:15:00,21.26,21.29,21.26,21.29,60606.0606060606,7.2075,7.2177,7.2075,7.2177,60606.0606
2009-07-17 12:20:00,21.29,21.32,21.28,21.31,200208.98641588297,7.2177,7.2279,7.2143,7.2245,200208.9864
2009-07-17 12:25:00,21.31,21.31,21.27,21.28,175966.56217345872,7.2245,7.2245,7.2109,7.2143,175966.5622
2009-07-17 12:30:00,21.28,21.3,21.26,21.29,163427.37722048067,7.2143,7.2211,7.2075,7.2177,163427.3772
2009-07-17 12:35:00,21.29,21.33,21.29,21.32,197701.1494252873,7.2177,7.2313,7.2177,7.2279,197701.1494
2009-07-17 12:40:00,21.32,21.36,21.31,21.36,135841.17032392893,7.2279,7.2414,7.2245,7.2414,135841.1703
2009-07-17 12:45:00,21.36,21.37,21.34,21.37,191431.5569487984,7.2414,7.2448,7.2346,7.2448,191431.5569
2009-07-17 12:50:00,21.37,21.37,21.33,21.34,198537.0950888192,7.2448,7.2448,7.2313,7.2346,198537.0951
2009-07-17 12:55:00,21.33,21.36,21.32,21.35,299895.5067920585,7.2313,7.2414,7.2279,7.238,299895.5068
2009-07-17 13:00:00,21.35,21.36,21.32,21.32,202089.86415882967,7.238,7.2414,7.2279,7.2279,202089.8642
2009-07-17 13:05:00,21.33,21.33,21.28,21.32,340856.8443051202,7.2313,7.2313,7.2143,7.2279,340856.8443
2009-07-17 13:10:00,21.32,21.33,21.31,21.31,74190.1776384535,7.2279,7.2313,7.2245,7.2245,74190.1776
2009-07-17 13:15:00,21.31,21.34,21.31,21.34,45768.0250783699,7.2245,7.2346,7.2245,7.2346,45768.0251
2009-07-17 13:20:00,21.34,21.35,21.32,21.33,163218.3908045977,7.2346,7.238,7.2279,7.2313,163218.3908
2009-07-17 13:25:00,21.33,21.34,21.31,21.32,85684.43051201671,7.2313,7.2346,7.2245,7.2279,85684.4305
2009-07-17 13:30:00,21.31,21.33,21.31,21.32,103239.289446186,7.2245,7.2313,7.2245,7.2279,103239.2894
2009-07-17 13:35:00,21.32,21.37,21.32,21.34,167398.11912225705,7.2279,7.2448,7.2279,7.2346,167398.1191
2009-07-17 13:40:00,21.34,21.34,21.33,21.33,157784.74399164054,7.2346,7.2346,7.2313,7.2313,157784.744
2009-07-17 13:45:00,21.33,21.33,21.28,21.31,269174.50365726225,7.2313,7.2313,7.2143,7.2245,269174.5037
2009-07-17 13:50:00,21.31,21.32,21.28,21.29,193939.39393939392,7.2245,7.2279,7.2143,7.2177,193939.3939
2009-07-17 13:55:00,21.29,21.3,21.27,21.28,191640.5433646813,7.2177,7.2211,7.2109,7.2143,191640.5434
2009-07-17 14:00:00,21.28,21.28,21.24,21.25,316196.44723093,7.2143,7.2143,7.2007,7.2041,316196.4472
2009-07-17 14:05:00,21.25,21.26,21.24,21.25,143782.6541274817,7.2041,7.2075,7.2007,7.2041,143782.6541
2009-07-17 14:10:00,21.26,21.26,21.24,21.24,149216.30094043887,7.2075,7.2075,7.2007,7.2007,149216.3009
2009-07-17 14:15:00,21.24,21.24,21.21,21.23,465830.7210031348,7.2007,7.2007,7.1906,7.1974,465830.721
2009-07-17 14:20:00,21.23,21.23,21.2,21.21,309090.90909090906,7.1974,7.1974,7.1872,7.1906,309090.9091
2009-07-17 14:25:00,21.2,21.21,21.15,21.15,514106.5830721003,7.1872,7.1906,7.1702,7.1702,514106.5831
2009-07-17 14:30:00,21.15,21.2,21.15,21.19,854127.4817136886,7.1702,7.1872,7.1702,7.1838,854127.4817
2009-07-17 14:35:00,21.19,21.19,21.17,21.18,343155.6948798328,7.1838,7.1838,7.177,7.1804,343155.6949
2009-07-17 14:40:00,21.18,21.2,21.17,21.2,284430.5120167189,7.1804,7.1872,7.177,7.1872,284430.512
2009-07-17 14:45:00,21.2,21.2,21.17,21.18,522675.02612330194,7.1872,7.1872,7.177,7.1804,522675.0261
2009-07-17 14:50:00,21.19,21.2,21.18,21.19,157575.75757575757,7.1838,7.1872,7.1804,7.1838,157575.7576
2009-07-17 14:55:00,21.19,21.19,21.18,21.18,359874.6081504702,7.1838,7.1838,7.1804,7.1804,359874.6082
2009-07-17 15:00:00,21.18,21.2,21.18,21.19,350470.21943573665,7.1804,7.1872,7.1804,7.1838,350470.2194
2009-07-17 15:05:00,21.19,21.2,21.17,21.19,303657.262277952,7.1838,7.1872,7.177,7.1838,303657.2623
2009-07-17 15:10:00,21.19,21.2,21.18,21.19,174712.6436781609,7.1838,7.1872,7.1804,7.1838,174712.6437
2009-07-17 15:15:00,21.18,21.2,21.18,21.2,291327.0637408568,7.1804,7.1872,7.1804,7.1872,291327.0637
2009-07-17 15:20:00,21.2,21.22,21.19,21.2,222152.5600835945,7.1872,7.194,7.1838,7.1872,222152.5601
2009-07-17 15:25:00,21.2,21.21,21.19,21.19,192267.5026123302,7.1872,7.1906,7.1838,7.1838,192267.5026
2009-07-17 15:30:00,21.19,21.2,21.16,21.18,416509.9268547545,7.1838,7.1872,7.1736,7.1804,416509.9269
2009-07-17 15:35:00,21.18,21.21,21.18,21.19,183281.08672936252,7.1804,7.1906,7.1804,7.1838,183281.0867
2009-07-17 15:40:00,21.19,21.22,21.19,21.2,374085.684430512,7.1838,7.194,7.1838,7.1872,374085.6844
2009-07-17 15:45:00,21.2,21.22,21.19,21.2,354022.9885057471,7.1872,7.194,7.1838,7.1872,354022.9885
2009-07-17 15:50:00,21.2,21.26,21.2,21.24,742528.7356321838,7.1872,7.2075,7.1872,7.2007,742528.7356
2009-07-17 15:55:00,21.24,21.28,21.23,21.28,1186415.8829676071,7.2007,7.2143,7.1974,7.2143,1186415.883
2009-07-20 09:30:00,21.35,21.39,21.2,21.23,447857.8892371996,7.238,7.2516,7.1872,7.1974,447857.8892
2009-07-20 09:35:00,21.24,21.34,21.21,21.3,338975.96656217345,7.2007,7.2346,7.1906,7.2211,338975.9666
2009-07-20 09:40:00,21.29,21.32,21.25,21.28,215256.00835945664,7.2177,7.2279,7.2041,7.2143,215256.0084
2009-07-20 09:45:00,21.28,21.31,21.25,21.29,315778.474399164,7.2143,7.2245,7.2041,7.2177,315778.4744
2009-07-20 09:50:00,21.29,21.29,21.22,21.22,201044.93207941484,7.2177,7.2177,7.194,7.194,201044.9321
2009-07-20 09:55:00,21.23,21.26,21.21,21.22,240752.35109717867,7.1974,7.2075,7.1906,7.194,240752.3511
2009-07-20 10:00:00,21.22,21.3,21.22,21.3,222570.5329153605,7.194,7.2211,7.194,7.2211,222570.5329
2009-07-20 10:05:00,21.3,21.31,21.28,21.29,223615.4649947753,7.2211,7.2245,7.2143,7.2177,223615.465
2009-07-20 10:10:00,21.29,21.3,21.23,21.24,259979.1013584117,7.2177,7.2211,7.1974,7.2007,259979.1014
2009-07-20 10:15:00,21.24,21.27,21.23,21.26,155485.8934169279,7.2007,7.2109,7.1974,7.2075,155485.8934
2009-07-20 10:20:00,21.27,21.34,21.26,21.34,301567.39811912226,7.2109,7.2346,7.2075,7.2346,301567.3981
2009-07-20 10:25:00,21.34,21.34,21.28,21.3,175130.61650992683,7.2346,7.2346,7.2143,7.2211,175130.6165
2009-07-20 10:30:00,21.3,21.31,21.27,21.28,235736.67711598743,7.2211,7.2245,7.2109,7.2143,235736.6771
2009-07-20 10:35:00,21.28,21.31,21.27,21.3,240961.33751306165,7.2143,7.2245,7.2109,7.2211,240961.3375
2009-07-20 10:40:00,21.3,21.3,21.25,21.26,271682.34064785787,7.2211,7.2211,7.2041,7.2075,271682.3406
2009-07-20 10:45:00,21.25,21.33,21.25,21.31,251201.67189132705,7.2041,7.2313,7.2041,7.2245,251201.6719
2009-07-20 10:50:00,21.31,21.34,21.31,21.33,159874.60815047022,7.2245,7.2346,7.2245,7.2313,159874.6082
2009-07-20 10:55:00,21.33,21.34,21.32,21.34,92998.9550679206,7.2313,7.2346,7.2279,7.2346,92998.9551
2009-07-20 11:00:00,21.34,21.34,21.29,21.29,200208.98641588297,7.2346,7.2346,7.2177,7.2177,200208.9864
2009-07-20 11:05:00,21.29,21.35,21.28,21.31,310762.80041797285,7.2177,7.238,7.2143,7.2245,310762.8004
2009-07-20 11:10:00,21.31,21.33,21.29,21.29,230303.0303030303,7.2245,7.2313,7.2177,7.2177,230303.0303
2009-07-20 11:15:00,21.29,21.35,21.29,21.34,218599.7910135841,7.2177,7.238,7.2177,7.2346,218599.791
2009-07-20 11:20:00,21.34,21.36,21.33,21.35,221107.6280041797,7.2346,7.2414,7.2313,7.238,221107.628
2009-07-20 11:25:00,21.34,21.36,21.31,21.35,236154.64994775332,7.2346,7.2414,7.2245,7.238,236154.6499
2009-07-20 11:30:00,21.35,21.36,21.34,21.34,276698.0146290491,7.238,7.2414,7.2346,7.2346,276698.0146
2009-07-20 11:35:00,21.35,21.35,21.33,21.34,226332.2884012539,7.238,7.238,7.2313,7.2346,226332.2884
2009-07-20 11:40:00,21.34,21.36,21.33,21.35,168652.03761755486,7.2346,7.2414,7.2313,7.238,168652.0376
2009-07-20 11:45:00,21.36,21.36,21.35,21.36,126645.76802507836,7.2414,7.2414,7.238,7.2414,126645.768
2009-07-20 11:50:00,21.35,21.37,21.34,21.37,186833.85579937304,7.238,7.2448,7.2346,7.2448,186833.8558
2009-07-20 11:55:00,21.37,21.38,21.35,21.37,188714.7335423197,7.2448,7.2482,7.238,7.2448,188714.7335
2009-07-20 12:00:00,21.37,21.39,21.36,21.38,136886.10240334377,7.2448,7.2516,7.2414,7.2482,136886.1024
2009-07-20 12:05:00,21.39,21.4,21.38,21.39,147126.4367816092,7.2516,7.255,7.2482,7.2516,147126.4368
2009-07-20 12:10:00,21.39,21.4,21.39,21.39,142946.70846394985,7.2516,7.255,7.2516,7.2516,142946.7085
2009-07-20 12:15:00,21.39,21.39,21.37,21.37,96133.7513061651,7.2516,7.2516,7.2448,7.2448,96133.7513
2009-07-20 12:20:00,21.37,21.4,21.37,21.4,142946.70846394985,7.2448,7.255,7.2448,7.255,142946.7085
2009-07-20 12:25:00,21.4,21.4,21.38,21.38,109299.89550679206,7.255,7.255,7.2482,7.2482,109299.8955
2009-07-20 12:30:00,21.38,21.4,21.37,21.37,89028.2131661442,7.2482,7.255,7.2448,7.2448,89028.2132
2009-07-20 12:35:00,21.37,21.39,21.37,21.38,63531.87042842215,7.2448,7.2516,7.2448,7.2482,63531.8704
2009-07-20 12:40:00,21.39,21.39,21.37,21.37,144200.62695924763,7.2516,7.2516,7.2448,7.2448,144200.627
2009-07-20 12:45:00,21.37,21.4,21.37,21.4,76698.01462904911,7.2448,7.255,7.2448,7.255,76698.0146
2009-07-20 12:50:00,21.4,21.4,21.4,21.4,64994.77533960292,7.255,7.255,7.255,7.255,64994.7753
2009-07-20 12:55:00,21.4,21.4,21.39,21.39,78160.91954022988,7.255,7.255,7.2516,7.2516,78160.9195
2009-07-20 13:00:00,21.39,21.4,21.37,21.38,152560.08359456636,7.2516,7.255,7.2448,7.2482,152560.0836
2009-07-20 13:05:00,21.37,21.4,21.37,21.39,43678.16091954023,7.2448,7.255,7.2448,7.2516,43678.1609
2009-07-20 13:10:00,21.4,21.41,21.39,21.39,118286.31138975966,7.255,7.2584,7.2516,7.2516,118286.3114
2009-07-20 13:15:00,21.39,21.41,21.39,21.4,82340.64785788923,7.2516,7.2584,7.2516,7.255,82340.6479
2009-07-20 13:20:00,21.4,21.43,21.38,21.43,95088.81922675026,7.255,7.2652,7.2482,7.2652,95088.8192
2009-07-20 13:25:00,21.43,21.43,21.41,21.42,86520.37617554859,7.2652,7.2652,7.2584,7.2618,86520.3762
2009-07-20 13:30:00,21.42,21.43,21.39,21.42,108463.94984326018,7.2618,7.2652,7.2516,7.2618,108463.9498
2009-07-20 13:35:00,21.42,21.44,21.39,21.4,168443.0512016719,7.2618,7.2685,7.2516,7.255,168443.0512
2009-07-20 13:40:00,21.4,21.43,21.4,21.4,124346.91745036573,7.255,7.2652,7.255,7.255,124346.9175
2009-07-20 13:45:00,21.4,21.43,21.39,21.43,93207.94148380354,7.255,7.2652,7.2516,7.2652,93207.9415
2009-07-20 13:50:00,21.43,21.44,21.42,21.43,137304.07523510972,7.2652,7.2685,7.2618,7.2652,137304.0752
2009-07-20 13:55:00,21.43,21.46,21.43,21.45,155485.8934169279,7.2652,7.2753,7.2652,7.2719,155485.8934
2009-07-20 14:00:00,21.45,21.45,21.42,21.43,178265.41274817137,7.2719,7.2719,7.2618,7.2652,178265.4127
2009-07-20 14:05:00,21.44,21.49,21.43,21.48,323092.9989550679,7.2685,7.2855,7.2652,7.2821,323092.999
2009-07-20 14:10:00,21.48,21.5,21.46,21.46,108045.97701149424,7.2821,7.2889,7.2753,7.2753,108045.977
2009-07-20 14:15:00,21.46,21.48,21.46,21.47,146917.45036572622,7.2753,7.2821,7.2753,7.2787,146917.4504
2009-07-20 14:20:00,21.47,21.48,21.45,21.45,476698.0146290491,7.2787,7.2821,7.2719,7.2719,476698.0146
2009-07-20 14:25:00,21.45,21.45,21.41,21.42,181400.20898641588,7.2719,7.2719,7.2584,7.2618,181400.209
2009-07-20 14:30:00,21.42,21.43,21.41,21.42,267920.58516196447,7.2618,7.2652,7.2584,7.2618,267920.5852
2009-07-20 14:35:00,21.42,21.44,21.41,21.41,193103.4482758621,7.2618,7.2685,7.2584,7.2584,193103.4483
2009-07-20 14:40:00,21.41,21.44,21.41,21.43,180355.27690700104,7.2584,7.2685,7.2584,7.2652,180355.2769
2009-07-20 14:45:00,21.43,21.44,21.41,21.42,125809.8223615465,7.2652,7.2685,7.2584,7.2618,125809.8224
2009-07-20 14:50:00,21.42,21.42,21.41,21.42,63949.843260188085,7.2618,7.2618,7.2584,7.2618,63949.8433
2009-07-20 14:55:00,21.42,21.42,21.39,21.4,306374.0856844305,7.2618,7.2618,7.2516,7.255,306374.0857
2009-07-20 15:00:00,21.4,21.43,21.4,21.42,271682.34064785787,7.255,7.2652,7.255,7.2618,271682.3406
2009-07-20 15:05:00,21.42,21.45,21.41,21.44,272309.2998955068,7.2618,7.2719,7.2584,7.2685,272309.2999
2009-07-20 15:10:00,21.44,21.46,21.43,21.44,102612.33019853708,7.2685,7.2753,7.2652,7.2685,102612.3302
2009-07-20 15:15:00,21.44,21.44,21.42,21.43,159874.60815047022,7.2685,7.2685,7.2618,7.2652,159874.6082
2009-07-20 15:20:00,21.44,21.48,21.43,21.48,153187.04284221525,7.2685,7.2821,7.2652,7.2821,153187.0428
2009-07-20 15:25:00,21.48,21.5,21.48,21.5,140647.8578892372,7.2821,7.2889,7.2821,7.2889,140647.8579
2009-07-20 15:30:00,21.49,21.5,21.48,21.48,286311.3897596656,7.2855,7.2889,7.2821,7.2821,286311.3898
2009-07-20 15:35:00,21.48,21.5,21.48,21.49,323510.97178683383,7.2821,7.2889,7.2821,7.2855,323510.9718
2009-07-20 15:40:00,21.5,21.52,21.49,21.51,420898.6415882968,7.2889,7.2957,7.2855,7.2923,420898.6416
2009-07-20 15:45:00,21.51,21.54,21.5,21.53,400835.94566353183,7.2923,7.3024,7.2889,7.2991,400835.9457
2009-07-20 15:50:00,21.53,21.55,21.53,21.53,429676.0710553814,7.2991,7.3058,7.2991,7.2991,429676.0711
2009-07-20 15:55:00,21.53,21.54,21.5,21.53,1138766.9801462905,7.2991,7.3024,7.2889,7.2991,1138766.9801
2009-07-21 09:30:00,21.59,21.72,21.59,21.59,467711.5987460815,7.3194,7.3635,7.3194,7.3194,467711.5987
2009-07-21 09:35:00,21.59,21.63,21.49,21.5,585579.9373040752,7.3194,7.333,7.2855,7.2889,585579.9373
2009-07-21 09:40:00,21.5,21.51,21.45,21.46,261442.00626959247,7.2889,7.2923,7.2719,7.2753,261442.0063
2009-07-21 09:45:00,21.46,21.47,21.42,21.45,270428.4221525601,7.2753,7.2787,7.2618,7.2719,270428.4222
2009-07-21 09:50:00,21.45,21.48,21.42,21.43,282549.6342737722,7.2719,7.2821,7.2618,7.2652,282549.6343
2009-07-21 09:55:00,21.43,21.43,21.36,21.37,276907.00104493205,7.2652,7.2652,7.2414,7.2448,276907.001
2009-07-21 10:00:00,21.37,21.37,21.32,21.35,377638.4535005225,7.2448,7.2448,7.2279,7.238,377638.4535
2009-07-21 10:05:00,21.35,21.38,21.34,21.35,311180.77324973873,7.238,7.2482,7.2346,7.238,311180.7732
2009-07-21 10:10:00,21.35,21.36,21.3,21.3,368025.07836990594,7.238,7.2414,7.2211,7.2211,368025.0784
2009-07-21 10:15:00,21.3,21.36,21.3,21.33,319540.2298850575,7.2211,7.2414,7.2211,7.2313,319540.2299
2009-07-21 10:20:00,21.33,21.38,21.33,21.36,201044.93207941484,7.2313,7.2482,7.2313,7.2414,201044.9321
2009-07-21 10:25:00,21.36,21.39,21.35,21.37,217136.8861024033,7.2414,7.2516,7.238,7.2448,217136.8861
2009-07-21 10:30:00,21.36,21.41,21.36,21.41,157575.75757575757,7.2414,7.2584,7.2414,7.2584,157575.7576
2009-07-21 10:35:00,21.41,21.42,21.37,21.41,174921.63009404388,7.2584,7.2618,7.2448,7.2584,174921.6301
2009-07-21 10:40:00,21.41,21.44,21.4,21.44,226959.2476489028,7.2584,7.2685,7.255,7.2685,226959.2476
2009-07-21 10:45:00,21.44,21.46,21.43,21.45,188714.7335423197,7.2685,7.2753,7.2652,7.2719,188714.7335
2009-07-21 10:50:00,21.45,21.46,21.4,21.43,279414.8380355277,7.2719,7.2753,7.255,7.2652,279414.838
2009-07-21 10:55:00,21.44,21.48,21.43,21.45,206896.5517241379,7.2685,7.2821,7.2652,7.2719,206896.5517
2009-07-21 11:00:00,21.45,21.46,21.43,21.44,109717.868338558,7.2719,7.2753,7.2652,7.2685,109717.8683
2009-07-21 11:05:00,21.44,21.45,21.44,21.44,74399.16405433646,7.2685,7.2719,7.2685,7.2685,74399.1641
2009-07-21 11:10:00,21.44,21.46,21.41,21.42,141065.83072100312,7.2685,7.2753,7.2584,7.2618,141065.8307
2009-07-21 11:15:00,21.42,21.44,21.41,21.44,103239.289446186,7.2618,7.2685,7.2584,7.2685,103239.2894
2009-07-21 11:20:00,21.44,21.45,21.42,21.43,89864.15882967607,7.2685,7.2719,7.2618,7.2652,89864.1588
2009-07-21 11:25:00,21.43,21.44,21.41,21.42,61650.992685475445,7.2652,7.2685,7.2584,7.2618,61650.9927
2009-07-21 11:30:00,21.42,21.44,21.41,21.44,161128.52664576803,7.2618,7.2685,7.2584,7.2685,161128.5266
2009-07-21 11:35:00,21.43,21.44,21.43,21.43,89028.2131661442,7.2652,7.2685,7.2652,7.2652,89028.2132
2009-07-21 11:40:00,21.43,21.44,21.4,21.4,113897.59665621734,7.2652,7.2685,7.255,7.255,113897.5967
2009-07-21 11:45:00,21.4,21.42,21.38,21.41,165517.24137931035,7.255,7.2618,7.2482,7.2584,165517.2414
2009-07-21 11:50:00,21.42,21.44,21.41,21.44,76071.0553814002,7.2618,7.2685,7.2584,7.2685,76071.0554
2009-07-21 11:55:00,21.43,21.44,21.4,21.41,125182.8631138976,7.2652,7.2685,7.255,7.2584,125182.8631
2009-07-21 12:00:00,21.4,21.42,21.39,21.41,161755.48589341692,7.255,7.2618,7.2516,7.2584,161755.4859
2009-07-21 12:05:00,21.41,21.42,21.41,21.41,73354.23197492163,7.2584,7.2618,7.2584,7.2584,73354.232
2009-07-21 12:10:00,21.41,21.42,21.41,21.41,85475.44409613375,7.2584,7.2618,7.2584,7.2584,85475.4441
2009-07-21 12:15:00,21.41,21.42,21.4,21.41,80668.7565308255,7.2584,7.2618,7.255,7.2584,80668.7565
2009-07-21 12:20:00,21.41,21.42,21.41,21.41,63740.85684430512,7.2584,7.2618,7.2584,7.2584,63740.8568
2009-07-21 12:25:00,21.42,21.42,21.41,21.42,118077.32497387668,7.2618,7.2618,7.2584,7.2618,118077.325
2009-07-21 12:30:00,21.42,21.43,21.41,21.43,68756.53082549635,7.2618,7.2652,7.2584,7.2652,68756.5308
2009-07-21 12:35:00,21.42,21.44,21.41,21.43,154858.934169279,7.2618,7.2685,7.2584,7.2652,154858.9342
2009-07-21 12:40:00,21.43,21.44,21.43,21.43,94461.85997910135,7.2652,7.2685,7.2652,7.2652,94461.86
2009-07-21 12:45:00,21.43,21.44,21.42,21.42,226959.2476489028,7.2652,7.2685,7.2618,7.2618,226959.2476
2009-07-21 12:50:00,21.42,21.44,21.42,21.43,144827.58620689655,7.2618,7.2685,7.2618,7.2652,144827.5862
2009-07-21 12:55:00,21.43,21.44,21.43,21.43,187042.842215256,7.2652,7.2685,7.2652,7.2652,187042.8422
2009-07-21 13:00:00,21.43,21.46,21.43,21.43,138557.99373040753,7.2652,7.2753,7.2652,7.2652,138557.9937
2009-07-21 13:05:00,21.43,21.45,21.41,21.45,92371.99582027168,7.2652,7.2719,7.2584,7.2719,92371.9958
2009-07-21 13:10:00,21.44,21.45,21.42,21.44,86311.38975966562,7.2685,7.2719,7.2618,7.2685,86311.3898
2009-07-21 13:15:00,21.44,21.46,21.44,21.46,43678.16091954023,7.2685,7.2753,7.2685,7.2753,43678.1609
2009-07-21 13:20:00,21.46,21.48,21.44,21.48,108254.9634273772,7.2753,7.2821,7.2685,7.2821,108254.9634
2009-07-21 13:25:00,21.48,21.49,21.47,21.47,77324.97387669802,7.2821,7.2855,7.2787,7.2787,77324.9739
2009-07-21 13:30:00,21.47,21.48,21.47,21.47,72518.28631138976,7.2787,7.2821,7.2787,7.2787,72518.2863
2009-07-21 13:35:00,21.47,21.48,21.46,21.48,94043.88714733542,7.2787,7.2821,7.2753,7.2821,94043.8871
2009-07-21 13:40:00,21.47,21.48,21.44,21.45,209613.3751306165,7.2787,7.2821,7.2685,7.2719,209613.3751
2009-07-21 13:45:00,21.45,21.46,21.44,21.45,91745.03657262278,7.2719,7.2753,7.2685,7.2719,91745.0366
2009-07-21 13:50:00,21.45,21.46,21.44,21.45,76489.02821316614,7.2719,7.2753,7.2685,7.2719,76489.0282
2009-07-21 13:55:00,21.45,21.46,21.44,21.44,52246.6039707419,7.2719,7.2753,7.2685,7.2685,52246.604
2009-07-21 14:00:00,21.44,21.45,21.42,21.43,76698.01462904911,7.2685,7.2719,7.2618,7.2652,76698.0146
2009-07-21 14:05:00,21.43,21.44,21.42,21.44,53500.52246603971,7.2652,7.2685,7.2618,7.2685,53500.5225
2009-07-21 14:10:00,21.43,21.44,21.43,21.43,393939.3939393939,7.2652,7.2685,7.2652,7.2652,393939.3939
2009-07-21 14:15:00,21.43,21.43,21.4,21.42,144618.59979101358,7.2652,7.2652,7.255,7.2618,144618.5998
2009-07-21 14:20:00,21.41,21.42,21.4,21.41,59352.1421107628,7.2584,7.2618,7.255,7.2584,59352.1421
2009-07-21 14:25:00,21.41,21.43,21.4,21.41,63322.88401253918,7.2584,7.2652,7.255,7.2584,63322.884
2009-07-21 14:30:00,21.41,21.42,21.33,21.37,1070637.408568443,7.2584,7.2618,7.2313,7.2448,1070637.4086
2009-07-21 14:35:00,21.38,21.43,21.37,21.41,103866.2486938349,7.2482,7.2652,7.2448,7.2584,103866.2487
2009-07-21 14:40:00,21.41,21.43,21.41,21.43,98223.61546499476,7.2584,7.2652,7.2584,7.2652,98223.6155
2009-07-21 14:45:00,21.43,21.43,21.39,21.43,115151.51515151517,7.2652,7.2652,7.2516,7.2652,115151.5152
2009-07-21 14:50:00,21.43,21.43,21.41,21.42,192058.5161964472,7.2652,7.2652,7.2584,7.2618,192058.5162
2009-07-21 14:55:00,21.42,21.43,21.42,21.42,109926.85475444097,7.2618,7.2652,7.2618,7.2618,109926.8548
2009-07-21 15:00:00,21.43,21.43,21.41,21.42,235736.67711598743,7.2652,7.2652,7.2584,7.2618,235736.6771
2009-07-21 15:05:00,21.42,21.43,21.41,21.41,185161.9644723093,7.2618,7.2652,7.2584,7.2584,185161.9645
2009-07-21 15:10:00,21.41,21.42,21.39,21.4,243260.1880877743,7.2584,7.2618,7.2516,7.255,243260.1881
2009-07-21 15:15:00,21.4,21.41,21.39,21.41,262277.95193312434,7.255,7.2584,7.2516,7.2584,262277.9519
2009-07-21 15:20:00,21.41,21.46,21.41,21.45,289864.15882967605,7.2584,7.2753,7.2584,7.2719,289864.1588
2009-07-21 15:25:00,21.44,21.46,21.43,21.45,179937.3040752351,7.2685,7.2753,7.2652,7.2719,179937.3041
2009-07-21 15:30:00,21.45,21.47,21.43,21.44,186206.8965517241,7.2719,7.2787,7.2652,7.2685,186206.8966
2009-07-21 15:35:00,21.44,21.45,21.43,21.44,127481.71368861024,7.2685,7.2719,7.2652,7.2685,127481.7137
2009-07-21 15:40:00,21.44,21.48,21.44,21.47,272727.2727272727,7.2685,7.2821,7.2685,7.2787,272727.2727
2009-07-21 15:45:00,21.48,21.48,21.47,21.48,237408.5684430512,7.2821,7.2821,7.2787,7.2821,237408.5684
2009-07-21 15:50:00,21.48,21.52,21.48,21.5,576593.5214211076,7.2821,7.2957,7.2821,7.2889,576593.5214
2009-07-21 15:55:00,21.5,21.53,21.5,21.53,757784.7439916405,7.2889,7.2991,7.2889,7.2991,757784.744
2009-07-22 09:30:00,21.54,21.65,21.45,21.55,499059.5611285266,7.3024,7.3397,7.2719,7.3058,499059.5611
2009-07-22 09:35:00,21.55,21.59,21.48,21.54,446812.9571577847,7.3058,7.3194,7.2821,7.3024,446812.9572
2009-07-22 09:40:00,21.54,21.59,21.47,21.47,146917.45036572622,7.3024,7.3194,7.2787,7.2787,146917.4504
2009-07-22 09:45:00,21.47,21.47,21.44,21.45,199164.0543364681,7.2787,7.2787,7.2685,7.2719,199164.0543
2009-07-22 09:50:00,21.45,21.45,21.42,21.42,198955.0679205852,7.2719,7.2719,7.2618,7.2618,198955.0679
2009-07-22 09:55:00,21.43,21.43,21.35,21.37,200417.97283176592,7.2652,7.2652,7.238,7.2448,200417.9728
2009-07-22 10:00:00,21.37,21.41,21.37,21.38,130825.49634273772,7.2448,7.2584,7.2448,7.2482,130825.4963
2009-07-22 10:05:00,21.38,21.39,21.36,21.37,592894.4618599791,7.2482,7.2516,7.2414,7.2448,592894.4619
2009-07-22 10:10:00,21.37,21.37,21.26,21.26,447230.9299895506,7.2448,7.2448,7.2075,7.2075,447230.93
2009-07-22 10:15:00,21.26,21.27,21.21,21.22,559665.6217345872,7.2075,7.2109,7.1906,7.194,559665.6217
2009-07-22 10:20:00,21.23,21.29,21.22,21.27,313897.59665621736,7.1974,7.2177,7.194,7.2109,313897.5967
2009-07-22 10:25:00,21.27,21.33,21.26,21.3,1072100.3134796238,7.2109,7.2313,7.2075,7.2211,1072100.3135
2009-07-22 10:30:00,21.3,21.31,21.26,21.27,512852.6645768025,7.2211,7.2245,7.2075,7.2109,512852.6646
2009-07-22 10:35:00,21.27,21.3,21.27,21.28,265621.7345872518,7.2109,7.2211,7.2109,7.2143,265621.7346
2009-07-22 10:40:00,21.28,21.3,21.28,21.28,173249.73876698015,7.2143,7.2211,7.2143,7.2143,173249.7388
2009-07-22 10:45:00,21.28,21.3,21.28,21.3,302194.35736677115,7.2143,7.2211,7.2143,7.2211,302194.3574
2009-07-22 10:50:00,21.3,21.3,21.27,21.29,403970.7419017764,7.2211,7.2211,7.2109,7.2177,403970.7419
2009-07-22 10:55:00,21.28,21.3,21.27,21.28,336259.1431556949,7.2143,7.2211,7.2109,7.2143,336259.1432
2009-07-22 11:00:00,21.29,21.3,21.28,21.3,198537.0950888192,7.2177,7.2211,7.2143,7.2211,198537.0951
2009-07-22 11:05:00,21.29,21.31,21.28,21.29,207941.48380355275,7.2177,7.2245,7.2143,7.2177,207941.4838
2009-07-22 11:10:00,21.29,21.29,21.27,21.28,140438.87147335423,7.2177,7.2177,7.2109,7.2143,140438.8715
2009-07-22 11:15:00,21.28,21.29,21.27,21.28,159038.66248693835,7.2143,7.2177,7.2109,7.2143,159038.6625
2009-07-22 11:20:00,21.29,21.29,21.26,21.27,306165.09926854755,7.2177,7.2177,7.2075,7.2109,306165.0993
2009-07-22 11:25:00,21.27,21.28,21.27,21.28,117659.35214211076,7.2109,7.2143,7.2109,7.2143,117659.3521
2009-07-22 11:30:00,21.28,21.31,21.28,21.3,157366.7711598746,7.2143,7.2245,7.2143,7.2211,157366.7712
2009-07-22 11:35:00,21.29,21.3,21.29,21.29,138140.02089864158,7.2177,7.2211,7.2177,7.2177,138140.0209
2009-07-22 11:40:00,21.29,21.29,21.27,21.27,82758.62068965517,7.2177,7.2177,7.2109,7.2109,82758.6207
2009-07-22 11:45:00,21.27,21.28,21.26,21.27,153187.04284221525,7.2109,7.2143,7.2075,7.2109,153187.0428
2009-07-22 11:50:00,21.26,21.29,21.26,21.29,105538.14002089865,7.2075,7.2177,7.2075,7.2177,105538.14
2009-07-22 11:55:00,21.28,21.28,21.27,21.27,72518.28631138976,7.2143,7.2143,7.2109,7.2109,72518.2863
2009-07-22 12:00:00,21.27,21.3,21.25,21.29,319331.2434691745,7.2109,7.2211,7.2041,7.2177,319331.2435
2009-07-22 12:05:00,21.29,21.3,21.26,21.26,150261.2330198537,7.2177,7.2211,7.2075,7.2075,150261.233
2009-07-22 12:10:00,21.26,21.27,21.25,21.25,117659.35214211076,7.2075,7.2109,7.2041,7.2041,117659.3521
2009-07-22 12:15:00,21.25,21.25,21.25,21.25,58934.16927899687,7.2041,7.2041,7.2041,7.2041,58934.1693
2009-07-22 12:20:00,21.25,21.27,21.25,21.27,104493.2079414838,7.2041,7.2109,7.2041,7.2109,104493.2079
2009-07-22 12:25:00,21.27,21.3,21.26,21.29,127690.7001044932,7.2109,7.2211,7.2075,7.2177,127690.7001
2009-07-22 12:30:00,21.29,21.31,21.29,21.3,59561.12852664576,7.2177,7.2245,7.2177,7.2211,59561.1285
2009-07-22 12:35:00,21.3,21.31,21.27,21.27,192894.46185997908,7.2211,7.2245,7.2109,7.2109,192894.4619
2009-07-22 12:40:00,21.27,21.28,21.26,21.28,142946.70846394985,7.2109,7.2143,7.2075,7.2143,142946.7085
2009-07-22 12:45:00,21.28,21.29,21.25,21.29,169278.99686520375,7.2143,7.2177,7.2041,7.2177,169278.9969
2009-07-22 12:50:00,21.29,21.31,21.26,21.26,111389.75966562174,7.2177,7.2245,7.2075,7.2075,111389.7597
2009-07-22 12:55:00,21.26,21.27,21.24,21.25,151933.12434691744,7.2075,7.2109,7.2007,7.2041,151933.1243
2009-07-22 13:00:00,21.25,21.25,21.24,21.24,136886.10240334377,7.2041,7.2041,7.2007,7.2007,136886.1024
2009-07-22 13:05:00,21.24,21.26,21.24,21.25,121212.1212121212,7.2007,7.2075,7.2007,7.2041,121212.1212
2009-07-22 13:10:00,21.24,21.25,21.22,21.24,166562.17345872518,7.2007,7.2041,7.194,7.2007,166562.1735
2009-07-22 13:15:00,21.24,21.25,21.21,21.23,295088.81922675023,7.2007,7.2041,7.1906,7.1974,295088.8192
2009-07-22 13:20:00,21.23,21.23,21.18,21.19,295297.80564263323,7.1974,7.1974,7.1804,7.1838,295297.8056
2009-07-22 13:25:00,21.19,21.22,21.18,21.22,151306.16509926855,7.1838,7.194,7.1804,7.194,151306.1651
2009-07-22 13:30:00,21.22,21.22,21.18,21.22,239289.4461859979,7.194,7.194,7.1804,7.194,239289.4462
2009-07-22 13:35:00,21.21,21.24,21.2,21.24,299477.5339602926,7.1906,7.2007,7.1872,7.2007,299477.534
2009-07-22 13:40:00,21.24,21.25,21.23,21.24,211076.2800417973,7.2007,7.2041,7.1974,7.2007,211076.28
2009-07-22 13:45:00,21.24,21.26,21.24,21.25,107001.0449320794,7.2007,7.2075,7.2007,7.2041,107001.0449
2009-07-22 13:50:00,21.26,21.26,21.24,21.24,204806.68756530824,7.2075,7.2075,7.2007,7.2007,204806.6876
2009-07-22 13:55:00,21.24,21.25,21.24,21.25,83176.5935214211,7.2007,7.2041,7.2007,7.2041,83176.5935
2009-07-22 14:00:00,21.25,21.27,21.24,21.25,239080.4597701149,7.2041,7.2109,7.2007,7.2041,239080.4598
2009-07-22 14:05:00,21.25,21.26,21.23,21.25,196238.24451410657,7.2041,7.2075,7.1974,7.2041,196238.2445
2009-07-22 14:10:00,21.24,21.26,21.23,21.24,296760.710553814,7.2007,7.2075,7.1974,7.2007,296760.7106
2009-07-22 14:15:00,21.24,21.25,21.24,21.25,176802.50783699058,7.2007,7.2041,7.2007,7.2041,176802.5078
2009-07-22 14:20:00,21.25,21.26,21.23,21.25,164681.29571577843,7.2041,7.2075,7.1974,7.2041,164681.2957
2009-07-22 14:25:00,21.24,21.25,21.23,21.24,145245.55903866247,7.2007,7.2041,7.1974,7.2007,145245.559
2009-07-22 14:30:00,21.24,21.26,21.23,21.25,138349.00731452456,7.2007,7.2075,7.1974,7.2041,138349.0073
2009-07-22 14:35:00,21.25,21.25,21.23,21.25,123092.99895506792,7.2041,7.2041,7.1974,7.2041,123092.999
2009-07-22 14:40:00,21.25,21.26,21.24,21.25,194357.36677115987,7.2041,7.2075,7.2007,7.2041,194357.3668
2009-07-22 14:45:00,21.25,21.25,21.22,21.22,150888.1922675026,7.2041,7.2041,7.194,7.194,150888.1923
2009-07-22 14:50:00,21.22,21.24,21.2,21.2,312016.7189132706,7.194,7.2007,7.1872,7.1872,312016.7189
2009-07-22 14:55:00,21.2,21.22,21.18,21.18,279205.8516196448,7.1872,7.194,7.1804,7.1804,279205.8516
2009-07-22 15:00:00,21.18,21.21,21.18,21.2,228631.1389759665,7.1804,7.1906,7.1804,7.1872,228631.139
2009-07-22 15:05:00,21.2,21.2,21.16,21.17,436990.5956112853,7.1872,7.1872,7.1736,7.177,436990.5956
2009-07-22 15:10:00,21.17,21.17,21.13,21.14,379937.3040752351,7.177,7.177,7.1635,7.1668,379937.3041
2009-07-22 15:15:00,21.14,21.15,21.08,21.09,418599.7910135841,7.1668,7.1702,7.1465,7.1499,418599.791
2009-07-22 15:20:00,21.09,21.1,21.06,21.08,343782.6541274817,7.1499,7.1533,7.1397,7.1465,343782.6541
2009-07-22 15:25:00,21.08,21.1,21.06,21.1,151933.12434691744,7.1465,7.1533,7.1397,7.1533,151933.1243
2009-07-22 15:30:00,21.1,21.14,21.1,21.14,268756.5308254964,7.1533,7.1668,7.1533,7.1668,268756.5308
2009-07-22 15:35:00,21.14,21.14,21.1,21.1,270637.40856844303,7.1668,7.1668,7.1533,7.1533,270637.4086
2009-07-22 15:40:00,21.1,21.15,21.1,21.14,460188.08777429466,7.1533,7.1702,7.1533,7.1668,460188.0878
2009-07-22 15:45:00,21.14,21.2,21.14,21.15,384117.0323928944,7.1668,7.1872,7.1668,7.1702,384117.0324
2009-07-22 15:50:00,21.15,21.16,21.14,21.15,277951.9331243469,7.1702,7.1736,7.1668,7.1702,277951.9331
2009-07-22 15:55:00,21.15,21.17,21.12,21.14,1162591.4315569487,7.1702,7.177,7.1601,7.1668,1162591.4316
2009-07-23 09:30:00,21.25,21.27,21.17,21.25,208568.44305120167,7.2041,7.2109,7.177,7.2041,208568.4431
2009-07-23 09:35:00,21.25,21.26,21.23,21.25,176384.53500522466,7.2041,7.2075,7.1974,7.2041,176384.535
2009-07-23 09:40:00,21.24,21.25,21.23,21.24,152351.09717868338,7.2007,7.2041,7.1974,7.2007,152351.0972
2009-07-23 09:45:00,21.24,21.24,21.18,21.22,246812.95715778472,7.2007,7.2007,7.1804,7.194,246812.9572
2009-07-23 09:50:00,21.21,21.24,21.21,21.22,248275.8620689655,7.1906,7.2007,7.1906,7.194,248275.8621
2009-07-23 09:55:00,21.22,21.26,21.22,21.24,367398.11912225705,7.194,7.2075,7.194,7.2007,367398.1191
2009-07-23 10:00:00,21.24,21.26,21.2,21.2,517868.3385579937,7.2007,7.2075,7.1872,7.1872,517868.3386
2009-07-23 10:05:00,21.2,21.23,21.18,21.22,300522.4660397074,7.1872,7.1974,7.1804,7.194,300522.466
2009-07-23 10:10:00,21.22,21.22,21.18,21.19,248693.83490073145,7.194,7.194,7.1804,7.1838,248693.8349
2009-07-23 10:15:00,21.19,21.2,21.16,21.17,409613.3751306165,7.1838,7.1872,7.1736,7.177,409613.3751
2009-07-23 10:20:00,21.18,21.22,21.17,21.22,234691.74503657265,7.1804,7.194,7.177,7.194,234691.745
2009-07-23 10:25:00,21.22,21.23,21.16,21.17,302194.35736677115,7.194,7.1974,7.1736,7.177,302194.3574
2009-07-23 10:30:00,21.17,21.22,21.15,21.2,444305.1201671891,7.177,7.194,7.1702,7.1872,444305.1202
2009-07-23 10:35:00,21.2,21.24,21.17,21.21,476489.0282131661,7.1872,7.2007,7.177,7.1906,476489.0282
2009-07-23 10:40:00,21.21,21.23,21.18,21.19,302194.35736677115,7.1906,7.1974,7.1804,7.1838,302194.3574
2009-07-23 10:45:00,21.2,21.2,21.16,21.16,376175.5485893417,7.1872,7.1872,7.1736,7.1736,376175.5486
2009-07-23 10:50:00,21.16,21.18,21.15,21.16,268129.5715778474,7.1736,7.1804,7.1702,7.1736,268129.5716
2009-07-23 10:55:00,21.16,21.17,21.14,21.14,256217.3458725183,7.1736,7.177,7.1668,7.1668,256217.3459
2009-07-23 11:00:00,21.14,21.19,21.14,21.17,380564.263322884,7.1668,7.1838,7.1668,7.177,380564.2633
2009-07-23 11:05:00,21.17,21.22,21.17,21.18,302403.3437826541,7.177,7.194,7.177,7.1804,302403.3438
2009-07-23 11:10:00,21.19,21.2,21.15,21.15,479832.8108672936,7.1838,7.1872,7.1702,7.1702,479832.8109
2009-07-23 11:15:00,21.15,21.15,21.1,21.11,478369.9059561128,7.1702,7.1702,7.1533,7.1567,478369.906
2009-07-23 11:20:00,21.11,21.12,21.02,21.03,989341.6927899686,7.1567,7.1601,7.1262,7.1296,989341.6928
2009-07-23 11:25:00,21.03,21.05,21.03,21.05,261442.00626959247,7.1296,7.1363,7.1296,7.1363,261442.0063
2009-07-23 11:30:00,21.05,21.05,21.03,21.05,397701.1494252873,7.1363,7.1363,7.1296,7.1363,397701.1494
2009-07-23 11:35:00,21.05,21.05,21.04,21.04,269801.4629049112,7.1363,7.1363,7.1329,7.1329,269801.4629
2009-07-23 11:40:00,21.04,21.06,21.04,21.06,380355.276907001,7.1329,7.1397,7.1329,7.1397,380355.2769
2009-07-23 11:45:00,21.06,21.07,21.05,21.06,455381.4002089864,7.1397,7.1431,7.1363,7.1397,455381.4002
2009-07-23 11:50:00,21.06,21.1,21.03,21.04,457471.2643678161,7.1397,7.1533,7.1296,7.1329,457471.2644
2009-07-23 11:55:00,21.05,21.05,21.03,21.03,463740.8568443051,7.1363,7.1363,7.1296,7.1296,463740.8568
2009-07-23 12:00:00,21.03,21.05,21.03,21.03,290700.10449320794,7.1296,7.1363,7.1296,7.1296,290700.1045
2009-07-23 12:05:00,21.03,21.04,21.03,21.04,295715.7784743992,7.1296,7.1329,7.1296,7.1329,295715.7785
2009-07-23 12:10:00,21.03,21.04,20.99,21.01,373249.7387669801,7.1296,7.1329,7.116,7.1228,373249.7388
2009-07-23 12:15:00,21.01,21.01,20.99,21.0,333751.30616509926,7.1228,7.1228,7.116,7.1194,333751.3062
2009-07-23 12:20:00,20.99,20.99,20.94,20.95,501567.3981191223,7.116,7.116,7.099,7.1024,501567.3981
2009-07-23 12:25:00,20.95,20.96,20.93,20.96,405015.6739811912,7.1024,7.1058,7.0956,7.1058,405015.674
2009-07-23 12:30:00,20.96,20.97,20.94,20.95,189132.70637408568,7.1058,7.1092,7.099,7.1024,189132.7064
2009-07-23 12:35:00,20.95,20.96,20.89,20.9,626332.2884012539,7.1024,7.1058,7.0821,7.0855,626332.2884
2009-07-23 12:40:00,20.9,20.93,20.89,20.9,562591.4315569488,7.0855,7.0956,7.0821,7.0855,562591.4316
2009-07-23 12:45:00,20.9,20.95,20.9,20.93,443469.17450365727,7.0855,7.1024,7.0855,7.0956,443469.1745
2009-07-23 12:50:00,20.93,20.94,20.92,20.92,345036.5726227795,7.0956,7.099,7.0923,7.0923,345036.5726
2009-07-23 12:55:00,20.92,20.93,20.91,20.91,313061.65099268546,7.0923,7.0956,7.0889,7.0889,313061.651
2009-07-23 13:00:00,20.91,20.91,20.89,20.91,311389.75966562174,7.0889,7.0889,7.0821,7.0889,311389.7597
2009-07-23 13:05:00,20.91,20.91,20.89,20.89,284221.5256008359,7.0889,7.0889,7.0821,7.0821,284221.5256
2009-07-23 13:10:00,20.89,20.91,20.87,20.88,390386.62486938346,7.0821,7.0889,7.0753,7.0787,390386.6249
2009-07-23 13:15:00,20.88,20.89,20.86,20.86,417972.8317659352,7.0787,7.0821,7.0719,7.0719,417972.8318
2009-07-23 13:20:00,20.86,20.87,20.81,20.81,704702.1943573668,7.0719,7.0753,7.055,7.055,704702.1944
2009-07-23 13:25:00,20.81,20.86,20.81,20.86,369905.9561128527,7.055,7.0719,7.055,7.0719,369905.9561
2009-07-23 13:30:00,20.86,20.86,20.79,20.82,462695.9247648903,7.0719,7.0719,7.0482,7.0584,462695.9248
2009-07-23 13:35:00,20.82,20.86,20.8,20.84,408150.4702194357,7.0584,7.0719,7.0516,7.0651,408150.4702
2009-07-23 13:40:00,20.84,20.88,20.84,20.87,506792.0585161965,7.0651,7.0787,7.0651,7.0753,506792.0585
2009-07-23 13:45:00,20.87,20.91,20.87,20.91,210867.29362591432,7.0753,7.0889,7.0753,7.0889,210867.2936
2009-07-23 13:50:00,20.91,20.92,20.88,20.91,387460.815047022,7.0889,7.0923,7.0787,7.0889,387460.815
2009-07-23 13:55:00,20.91,20.94,20.91,20.92,554022.988505747,7.0889,7.099,7.0889,7.0923,554022.9885
2009-07-23 14:00:00,20.92,20.93,20.88,20.93,634691.7450365726,7.0923,7.0956,7.0787,7.0956,634691.745
2009-07-23 14:05:00,20.93,20.96,20.92,20.93,537095.0888192267,7.0956,7.1058,7.0923,7.0956,537095.0888
2009-07-23 14:10:00,20.93,20.97,20.92,20.96,371786.83385579934,7.0956,7.1092,7.0923,7.1058,371786.8339
2009-07-23 14:15:00,20.97,20.98,20.96,20.97,263113.8975966562,7.1092,7.1126,7.1058,7.1092,263113.8976
2009-07-23 14:20:00,20.97,20.97,20.94,20.96,422570.53291536047,7.1092,7.1092,7.099,7.1058,422570.5329
2009-07-23 14:25:00,20.96,20.97,20.96,20.97,495924.7648902821,7.1058,7.1092,7.1058,7.1092,495924.7649
2009-07-23 14:30:00,20.97,20.98,20.96,20.97,476907.00104493205,7.1092,7.1126,7.1058,7.1092,476907.001
2009-07-23 14:35:00,20.97,20.98,20.97,20.98,289864.15882967605,7.1092,7.1126,7.1092,7.1126,289864.1588
2009-07-23 14:40:00,20.98,20.98,20.93,20.93,522675.02612330194,7.1126,7.1126,7.0956,7.0956,522675.0261
2009-07-23 14:45:00,20.93,20.98,20.93,20.96,346081.5047021944,7.0956,7.1126,7.0956,7.1058,346081.5047
2009-07-23 14:50:00,20.95,20.97,20.95,20.96,431138.97596656217,7.1024,7.1092,7.1024,7.1058,431138.976
2009-07-23 14:55:00,20.97,21.0,20.96,21.0,370532.9153605016,7.1092,7.1194,7.1058,7.1194,370532.9154
2009-07-23 15:00:00,21.0,21.04,20.99,21.03,498223.61546499474,7.1194,7.1329,7.116,7.1296,498223.6155
2009-07-23 15:05:00,21.03,21.05,21.03,21.05,251410.65830721,7.1296,7.1363,7.1296,7.1363,251410.6583
2009-07-23 15:10:00,21.05,21.05,21.02,21.05,401462.9049111808,7.1363,7.1363,7.1262,7.1363,401462.9049
2009-07-23 15:15:00,21.04,21.05,21.01,21.02,338975.96656217345,7.1329,7.1363,7.1228,7.1262,338975.9666
2009-07-23 15:20:00,21.02,21.02,21.0,21.01,869174.5036572622,7.1262,7.1262,7.1194,7.1228,869174.5037
2009-07-23 15:25:00,21.01,21.05,21.01,21.03,429049.1118077325,7.1228,7.1363,7.1228,7.1296,429049.1118
2009-07-23 15:30:00,21.03,21.03,20.99,21.01,381191.2225705329,7.1296,7.1296,7.116,7.1228,381191.2226
2009-07-23 15:35:00,21.0,21.02,21.0,21.02,437408.5684430512,7.1194,7.1262,7.1194,7.1262,437408.5684
2009-07-23 15:40:00,21.02,21.03,20.99,21.01,474608.1504702194,7.1262,7.1296,7.116,7.1228,474608.1505
2009-07-23 15:45:00,21.01,21.01,20.88,20.88,773458.7251828631,7.1228,7.1228,7.0787,7.0787,773458.7252
2009-07-23 15:50:00,20.88,20.92,20.86,20.92,947126.4367816092,7.0787,7.0923,7.0719,7.0923,947126.4368
2009-07-23 15:55:00,20.92,20.97,20.91,20.97,1126436.7816091953,7.0923,7.1092,7.0889,7.1092,1126436.7816
2009-07-24 09:30:00,21.03,21.08,20.96,21.02,657053.2915360502,7.1296,7.1465,7.1058,7.1262,657053.2915
2009-07-24 09:35:00,21.01,21.05,20.97,21.02,414420.0626959248,7.1228,7.1363,7.1092,7.1262,414420.0627
2009-07-24 09:40:00,21.02,21.13,21.01,21.13,339602.92580982234,7.1262,7.1635,7.1228,7.1635,339602.9258
2009-07-24 09:45:00,21.13,21.17,21.12,21.16,375548.5893416928,7.1635,7.177,7.1601,7.1736,375548.5893
2009-07-24 09:50:00,21.16,21.22,21.13,21.21,583072.1003134795,7.1736,7.194,7.1635,7.1906,583072.1003
2009-07-24 09:55:00,21.2,21.22,21.18,21.19,288192.2675026123,7.1872,7.194,7.1804,7.1838,288192.2675
2009-07-24 10:00:00,21.19,21.21,21.16,21.19,289237.19958202715,7.1838,7.1906,7.1736,7.1838,289237.1996
2009-07-24 10:05:00,21.19,21.27,21.19,21.26,580146.2904911181,7.1838,7.2109,7.1838,7.2075,580146.2905
2009-07-24 10:10:00,21.26,21.36,21.25,21.31,493625.9143155695,7.2075,7.2414,7.2041,7.2245,493625.9143
2009-07-24 10:15:00,21.31,21.37,21.3,21.36,373249.7387669801,7.2245,7.2448,7.2211,7.2414,373249.7388
2009-07-24 10:20:00,21.36,21.38,21.34,21.38,312016.7189132706,7.2414,7.2482,7.2346,7.2482,312016.7189
2009-07-24 10:25:00,21.38,21.39,21.36,21.37,612748.171368861,7.2482,7.2516,7.2414,7.2448,612748.1714
2009-07-24 10:30:00,21.37,21.41,21.36,21.37,354022.9885057471,7.2448,7.2584,7.2414,7.2448,354022.9885
2009-07-24 10:35:00,21.37,21.39,21.36,21.39,373667.7115987461,7.2448,7.2516,7.2414,7.2516,373667.7116
2009-07-24 10:40:00,21.39,21.43,21.38,21.41,369905.9561128527,7.2516,7.2652,7.2482,7.2584,369905.9561
2009-07-24 10:45:00,21.41,21.45,21.41,21.44,274608.15047021944,7.2584,7.2719,7.2584,7.2685,274608.1505
2009-07-24 10:50:00,21.44,21.45,21.33,21.34,392058.5161964472,7.2685,7.2719,7.2313,7.2346,392058.5162
2009-07-24 10:55:00,21.34,21.37,21.29,21.37,599582.027168234,7.2346,7.2448,7.2177,7.2448,599582.0272
2009-07-24 11:00:00,21.37,21.38,21.36,21.36,242633.22884012532,7.2448,7.2482,7.2414,7.2414,242633.2288
2009-07-24 11:05:00,21.36,21.37,21.33,21.33,168025.07836990594,7.2414,7.2448,7.2313,7.2313,168025.0784
2009-07-24 11:10:00,21.33,21.35,21.32,21.35,143573.66771159874,7.2313,7.238,7.2279,7.238,143573.6677
2009-07-24 11:15:00,21.35,21.39,21.35,21.37,182445.1410658307,7.238,7.2516,7.238,7.2448,182445.1411
2009-07-24 11:20:00,21.37,21.4,21.37,21.38,343364.68129571574,7.2448,7.255,7.2448,7.2482,343364.6813
2009-07-24 11:25:00,21.38,21.39,21.36,21.38,250574.71264367813,7.2482,7.2516,7.2414,7.2482,250574.7126
2009-07-24 11:30:00,21.38,21.39,21.37,21.39,169487.98328108672,7.2482,7.2516,7.2448,7.2516,169487.9833
2009-07-24 11:35:00,21.39,21.39,21.37,21.38,109926.85475444097,7.2516,7.2516,7.2448,7.2482,109926.8548
2009-07-24 11:40:00,21.38,21.38,21.35,21.37,127481.71368861024,7.2482,7.2482,7.238,7.2448,127481.7137
2009-07-24 11:45:00,21.37,21.39,21.37,21.38,104075.23510971786,7.2448,7.2516,7.2448,7.2482,104075.2351
2009-07-24 11:50:00,21.39,21.39,21.38,21.39,103448.27586206896,7.2516,7.2516,7.2482,7.2516,103448.2759
2009-07-24 11:55:00,21.38,21.43,21.38,21.41,110344.8275862069,7.2482,7.2652,7.2482,7.2584,110344.8276
2009-07-24 12:00:00,21.42,21.42,21.39,21.41,131870.42842215256,7.2618,7.2618,7.2516,7.2584,131870.4284
2009-07-24 12:05:00,21.41,21.44,21.41,21.44,237199.58202716825,7.2584,7.2685,7.2584,7.2685,237199.582
2009-07-24 12:10:00,21.44,21.45,21.43,21.44,156530.82549634273,7.2685,7.2719,7.2652,7.2685,156530.8255
2009-07-24 12:15:00,21.44,21.46,21.44,21.45,99686.52037617554,7.2685,7.2753,7.2685,7.2719,99686.5204
2009-07-24 12:20:00,21.46,21.47,21.45,21.46,204806.68756530824,7.2753,7.2787,7.2719,7.2753,204806.6876
2009-07-24 12:25:00,21.46,21.47,21.46,21.46,142528.7356321839,7.2753,7.2787,7.2753,7.2753,142528.7356
2009-07-24 12:30:00,21.46,21.48,21.45,21.45,350679.20585161966,7.2753,7.2821,7.2719,7.2719,350679.2059
2009-07-24 12:35:00,21.45,21.47,21.45,21.47,104493.2079414838,7.2719,7.2787,7.2719,7.2787,104493.2079
2009-07-24 12:40:00,21.47,21.48,21.46,21.48,85266.45768025078,7.2787,7.2821,7.2753,7.2821,85266.4577
2009-07-24 12:45:00,21.48,21.49,21.45,21.45,100313.47962382445,7.2821,7.2855,7.2719,7.2719,100313.4796
2009-07-24 12:50:00,21.45,21.45,21.42,21.42,104284.22152560083,7.2719,7.2719,7.2618,7.2618,104284.2215
2009-07-24 12:55:00,21.43,21.43,21.4,21.41,95924.76489028212,7.2652,7.2652,7.255,7.2584,95924.7649
2009-07-24 13:00:00,21.41,21.42,21.4,21.42,87356.32183908045,7.2584,7.2618,7.255,7.2618,87356.3218
2009-07-24 13:05:00,21.42,21.43,21.41,21.43,56844.305120167184,7.2618,7.2652,7.2584,7.2652,56844.3051
2009-07-24 13:10:00,21.43,21.44,21.42,21.44,41170.32392894461,7.2652,7.2685,7.2618,7.2685,41170.3239
2009-07-24 13:15:00,21.44,21.47,21.43,21.47,82549.6342737722,7.2685,7.2787,7.2652,7.2787,82549.6343
2009-07-24 13:20:00,21.47,21.48,21.45,21.48,119540.22988505747,7.2787,7.2821,7.2719,7.2821,119540.2299
2009-07-24 13:25:00,21.48,21.48,21.47,21.48,33646.81295715778,7.2821,7.2821,7.2787,7.2821,33646.813
2009-07-24 13:30:00,21.48,21.52,21.48,21.51,224242.42424242423,7.2821,7.2957,7.2821,7.2923,224242.4242
2009-07-24 13:35:00,21.51,21.53,21.5,21.53,180773.249738767,7.2923,7.2991,7.2889,7.2991,180773.2497
2009-07-24 13:40:00,21.52,21.53,21.5,21.5,65203.76175548589,7.2957,7.2991,7.2889,7.2889,65203.7618
2009-07-24 13:45:00,21.5,21.52,21.49,21.49,73981.19122257053,7.2889,7.2957,7.2855,7.2855,73981.1912
2009-07-24 13:50:00,21.49,21.5,21.49,21.49,74608.15047021944,7.2855,7.2889,7.2855,7.2855,74608.1505
2009-07-24 13:55:00,21.49,21.5,21.48,21.49,96760.710553814,7.2855,7.2889,7.2821,7.2855,96760.7106
2009-07-24 14:00:00,21.49,21.49,21.47,21.49,212330.19853709507,7.2855,7.2855,7.2787,7.2855,212330.1985
2009-07-24 14:05:00,21.49,21.52,21.48,21.51,152978.05642633227,7.2855,7.2957,7.2821,7.2923,152978.0564
2009-07-24 14:10:00,21.51,21.53,21.51,21.51,168025.07836990594,7.2923,7.2991,7.2923,7.2923,168025.0784
2009-07-24 14:15:00,21.52,21.53,21.48,21.49,131870.42842215256,7.2957,7.2991,7.2821,7.2855,131870.4284
2009-07-24 14:20:00,21.48,21.48,21.47,21.48,147753.3960292581,7.2821,7.2821,7.2787,7.2821,147753.396
2009-07-24 14:25:00,21.48,21.49,21.48,21.48,62068.96551724138,7.2821,7.2855,7.2821,7.2821,62068.9655
2009-07-24 14:30:00,21.48,21.5,21.48,21.5,63322.88401253918,7.2821,7.2889,7.2821,7.2889,63322.884
2009-07-24 14:35:00,21.5,21.5,21.48,21.48,139184.95297805642,7.2889,7.2889,7.2821,7.2821,139184.953
2009-07-24 14:40:00,21.48,21.49,21.48,21.49,48275.86206896552,7.2821,7.2855,7.2821,7.2855,48275.8621
2009-07-24 14:45:00,21.49,21.52,21.49,21.51,103239.289446186,7.2855,7.2957,7.2855,7.2923,103239.2894
2009-07-24 14:50:00,21.51,21.51,21.47,21.48,90282.131661442,7.2923,7.2923,7.2787,7.2821,90282.1317
2009-07-24 14:55:00,21.48,21.49,21.48,21.49,60188.08777429467,7.2821,7.2855,7.2821,7.2855,60188.0878
2009-07-24 15:00:00,21.49,21.51,21.47,21.49,136259.14315569488,7.2855,7.2923,7.2787,7.2855,136259.1432
2009-07-24 15:05:00,21.5,21.5,21.48,21.49,54127.481713688605,7.2889,7.2889,7.2821,7.2855,54127.4817
2009-07-24 15:10:00,21.49,21.51,21.48,21.5,102403.34378265412,7.2855,7.2923,7.2821,7.2889,102403.3438
2009-07-24 15:15:00,21.5,21.51,21.49,21.51,96342.73772204808,7.2889,7.2923,7.2855,7.2923,96342.7377
2009-07-24 15:20:00,21.5,21.55,21.5,21.55,305956.11285266455,7.2889,7.3058,7.2889,7.3058,305956.1129
2009-07-24 15:25:00,21.55,21.58,21.55,21.57,454127.4817136886,7.3058,7.316,7.3058,7.3126,454127.4817
2009-07-24 15:30:00,21.57,21.57,21.53,21.54,208359.4566353187,7.3126,7.3126,7.2991,7.3024,208359.4566
2009-07-24 15:35:00,21.54,21.54,21.49,21.49,264785.78892372,7.3024,7.3024,7.2855,7.2855,264785.7889
2009-07-24 15:40:00,21.49,21.53,21.49,21.53,254754.4409613375,7.2855,7.2991,7.2855,7.2991,254754.441
2009-07-24 15:45:00,21.53,21.57,21.51,21.57,408359.4566353187,7.2991,7.3126,7.2923,7.3126,408359.4566
2009-07-24 15:50:00,21.57,21.57,21.53,21.54,344200.62695924763,7.3126,7.3126,7.2991,7.3024,344200.627
2009-07-24 15:55:00,21.54,21.57,21.51,21.54,914942.5287356322,7.3024,7.3126,7.2923,7.3024,914942.5287
2009-07-27 09:30:00,21.6,21.65,21.54,21.54,307836.9905956113,7.3228,7.3397,7.3024,7.3024,307836.9906
2009-07-27 09:35:00,21.56,21.71,21.56,21.7,308463.94984326017,7.3092,7.3601,7.3092,7.3567,308463.9498
2009-07-27 09:40:00,21.7,21.71,21.61,21.61,271055.381400209,7.3567,7.3601,7.3262,7.3262,271055.3814
2009-07-27 09:45:00,21.63,21.65,21.47,21.48,430512.0167189133,7.333,7.3397,7.2787,7.2821,430512.0167
2009-07-27 09:50:00,21.48,21.48,21.44,21.48,248275.8620689655,7.2821,7.2821,7.2685,7.2821,248275.8621
2009-07-27 09:55:00,21.48,21.48,21.34,21.38,309717.868338558,7.2821,7.2821,7.2346,7.2482,309717.8683
2009-07-27 10:00:00,21.39,21.47,21.38,21.43,312225.7053291536,7.2516,7.2787,7.2482,7.2652,312225.7053
2009-07-27 10:05:00,21.43,21.48,21.43,21.44,131870.42842215256,7.2652,7.2821,7.2652,7.2685,131870.4284
2009-07-27 10:10:00,21.44,21.45,21.37,21.37,291118.0773249739,7.2685,7.2719,7.2448,7.2448,291118.0773
2009-07-27 10:15:00,21.37,21.37,21.29,21.3,248693.83490073145,7.2448,7.2448,7.2177,7.2211,248693.8349
2009-07-27 10:20:00,21.29,21.35,21.29,21.34,397074.1901776384,7.2177,7.238,7.2177,7.2346,397074.1902
2009-07-27 10:25:00,21.34,21.37,21.33,21.36,186206.8965517241,7.2346,7.2448,7.2313,7.2414,186206.8966
2009-07-27 10:30:00,21.36,21.42,21.36,21.38,188296.76071055385,7.2414,7.2618,7.2414,7.2482,188296.7607
2009-07-27 10:35:00,21.38,21.41,21.36,21.38,187251.82863113892,7.2482,7.2584,7.2414,7.2482,187251.8286
2009-07-27 10:40:00,21.38,21.43,21.37,21.37,109926.85475444097,7.2482,7.2652,7.2448,7.2448,109926.8548
2009-07-27 10:45:00,21.38,21.42,21.37,21.41,56844.305120167184,7.2482,7.2618,7.2448,7.2584,56844.3051
2009-07-27 10:50:00,21.41,21.41,21.4,21.4,107419.01776384536,7.2584,7.2584,7.255,7.255,107419.0178
2009-07-27 10:55:00,21.4,21.41,21.38,21.39,273563.2183908046,7.255,7.2584,7.2482,7.2516,273563.2184
2009-07-27 11:00:00,21.39,21.4,21.37,21.38,91327.06374085684,7.2516,7.255,7.2448,7.2482,91327.0637
2009-07-27 11:05:00,21.37,21.39,21.37,21.38,73145.24555903867,7.2448,7.2516,7.2448,7.2482,73145.2456
2009-07-27 11:10:00,21.38,21.42,21.38,21.4,95088.81922675026,7.2482,7.2618,7.2482,7.255,95088.8192
2009-07-27 11:15:00,21.4,21.4,21.38,21.39,57053.29153605016,7.255,7.255,7.2482,7.2516,57053.2915
2009-07-27 11:20:00,21.38,21.43,21.38,21.43,71264.36781609195,7.2482,7.2652,7.2482,7.2652,71264.3678
2009-07-27 11:25:00,21.43,21.46,21.43,21.46,58098.223615465,7.2652,7.2753,7.2652,7.2753,58098.2236
2009-07-27 11:30:00,21.46,21.46,21.42,21.44,157157.78474399162,7.2753,7.2753,7.2618,7.2685,157157.7847
2009-07-27 11:35:00,21.43,21.44,21.43,21.44,66457.6802507837,7.2652,7.2685,7.2652,7.2685,66457.6803
2009-07-27 11:40:00,21.44,21.45,21.41,21.42,151097.17868338557,7.2685,7.2719,7.2584,7.2618,151097.1787
2009-07-27 11:45:00,21.42,21.42,21.4,21.4,109299.89550679206,7.2618,7.2618,7.255,7.255,109299.8955
2009-07-27 11:50:00,21.4,21.41,21.4,21.4,53709.50888192267,7.255,7.2584,7.255,7.255,53709.5089
2009-07-27 11:55:00,21.4,21.41,21.38,21.38,66039.70741901777,7.255,7.2584,7.2482,7.2482,66039.7074
2009-07-27 12:00:00,21.39,21.39,21.38,21.39,64994.77533960292,7.2516,7.2516,7.2482,7.2516,64994.7753
2009-07-27 12:05:00,21.39,21.4,21.37,21.4,94670.84639498431,7.2516,7.255,7.2448,7.255,94670.8464
2009-07-27 12:10:00,21.4,21.42,21.4,21.42,55799.37304075235,7.255,7.2618,7.255,7.2618,55799.373
2009-07-27 12:15:00,21.43,21.43,21.41,21.42,85893.41692789969,7.2652,7.2652,7.2584,7.2618,85893.4169
2009-07-27 12:20:00,21.43,21.43,21.4,21.41,41588.29676071055,7.2652,7.2652,7.255,7.2584,41588.2968
2009-07-27 12:25:00,21.41,21.42,21.39,21.39,57680.250783699055,7.2584,7.2618,7.2516,7.2516,57680.2508
2009-07-27 12:30:00,21.4,21.41,21.38,21.39,155694.87983281087,7.255,7.2584,7.2482,7.2516,155694.8798
2009-07-27 12:35:00,21.39,21.39,21.37,21.37,62695.92476489028,7.2516,7.2516,7.2448,7.2448,62695.9248
2009-07-27 12:40:00,21.37,21.39,21.37,21.38,90909.09090909093,7.2448,7.2516,7.2448,7.2482,90909.0909
2009-07-27 12:45:00,21.38,21.41,21.37,21.41,97805.64263322884,7.2482,7.2584,7.2448,7.2584,97805.6426
2009-07-27 12:50:00,21.41,21.43,21.41,21.41,54963.42737722048,7.2584,7.2652,7.2584,7.2584,54963.4274
2009-07-27 12:55:00,21.42,21.44,21.41,21.44,37199.58202716823,7.2618,7.2685,7.2584,7.2685,37199.582
2009-07-27 13:00:00,21.44,21.44,21.41,21.42,59770.11494252874,7.2685,7.2685,7.2584,7.2618,59770.1149
2009-07-27 13:05:00,21.42,21.44,21.42,21.44,67502.61233019854,7.2618,7.2685,7.2618,7.2685,67502.6123
2009-07-27 13:10:00,21.44,21.45,21.42,21.42,184952.9780564264,7.2685,7.2719,7.2618,7.2618,184952.9781
2009-07-27 13:15:00,21.42,21.43,21.42,21.43,114733.5423197492,7.2618,7.2652,7.2618,7.2652,114733.5423
2009-07-27 13:20:00,21.43,21.43,21.4,21.42,98432.60188087774,7.2652,7.2652,7.255,7.2618,98432.6019
2009-07-27 13:25:00,21.42,21.42,21.41,21.41,94461.85997910135,7.2618,7.2618,7.2584,7.2584,94461.86
2009-07-27 13:30:00,21.41,21.43,21.4,21.41,205224.66039707416,7.2584,7.2652,7.255,7.2584,205224.6604
2009-07-27 13:35:00,21.41,21.41,21.39,21.4,315151.51515151514,7.2584,7.2584,7.2516,7.255,315151.5152
2009-07-27 13:40:00,21.4,21.42,21.4,21.41,45768.0250783699,7.255,7.2618,7.255,7.2584,45768.0251
2009-07-27 13:45:00,21.41,21.44,21.41,21.42,133124.34691745037,7.2584,7.2685,7.2584,7.2618,133124.3469
2009-07-27 13:50:00,21.42,21.43,21.41,21.41,141901.776384535,7.2618,7.2652,7.2584,7.2584,141901.7764
2009-07-27 13:55:00,21.41,21.43,21.39,21.41,154858.934169279,7.2584,7.2652,7.2516,7.2584,154858.9342
2009-07-27 14:00:00,21.41,21.42,21.4,21.41,94252.87356321838,7.2584,7.2618,7.255,7.2584,94252.8736
2009-07-27 14:05:00,21.41,21.42,21.41,21.42,28422.152560083592,7.2584,7.2618,7.2584,7.2618,28422.1526
2009-07-27 14:10:00,21.42,21.44,21.42,21.43,99268.5475444096,7.2618,7.2685,7.2618,7.2652,99268.5475
2009-07-27 14:15:00,21.43,21.45,21.42,21.42,198328.10867293624,7.2652,7.2719,7.2618,7.2618,198328.1087
2009-07-27 14:20:00,21.43,21.43,21.4,21.4,122048.06687565308,7.2652,7.2652,7.255,7.255,122048.0669
2009-07-27 14:25:00,21.4,21.41,21.38,21.41,131452.4555903866,7.255,7.2584,7.2482,7.2584,131452.4556
2009-07-27 14:30:00,21.41,21.41,21.38,21.41,121630.09404388716,7.2584,7.2584,7.2482,7.2584,121630.094
2009-07-27 14:35:00,21.41,21.45,21.41,21.45,66039.70741901777,7.2584,7.2719,7.2584,7.2719,66039.7074
2009-07-27 14:40:00,21.44,21.48,21.43,21.48,111180.77324973876,7.2685,7.2821,7.2652,7.2821,111180.7732
2009-07-27 14:45:00,21.48,21.51,21.47,21.48,133542.3197492163,7.2821,7.2923,7.2787,7.2821,133542.3197
2009-07-27 14:50:00,21.48,21.49,21.47,21.49,112225.7053291536,7.2821,7.2855,7.2787,7.2855,112225.7053
2009-07-27 14:55:00,21.49,21.5,21.48,21.49,89028.2131661442,7.2855,7.2889,7.2821,7.2855,89028.2132
2009-07-27 15:00:00,21.5,21.52,21.48,21.49,139602.92580982237,7.2889,7.2957,7.2821,7.2855,139602.9258
2009-07-27 15:05:00,21.49,21.5,21.47,21.49,133333.33333333334,7.2855,7.2889,7.2787,7.2855,133333.3333
2009-07-27 15:10:00,21.49,21.49,21.46,21.47,259979.1013584117,7.2855,7.2855,7.2753,7.2787,259979.1014
2009-07-27 15:15:00,21.47,21.48,21.43,21.43,210867.29362591432,7.2787,7.2821,7.2652,7.2652,210867.2936
2009-07-27 15:20:00,21.43,21.43,21.4,21.42,263740.8568443051,7.2652,7.2652,7.255,7.2618,263740.8568
2009-07-27 15:25:00,21.42,21.46,21.42,21.44,173040.75235109718,7.2618,7.2753,7.2618,7.2685,173040.7524
2009-07-27 15:30:00,21.44,21.45,21.42,21.45,153605.0156739812,7.2685,7.2719,7.2618,7.2719,153605.0157
2009-07-27 15:35:00,21.45,21.47,21.42,21.47,190595.61128526644,7.2719,7.2787,7.2618,7.2787,190595.6113
2009-07-27 15:40:00,21.46,21.49,21.45,21.45,232183.908045977,7.2753,7.2855,7.2719,7.2719,232183.908
2009-07-27 15:45:00,21.46,21.47,21.45,21.47,172831.7659352142,7.2753,7.2787,7.2719,7.2787,172831.7659
2009-07-27 15:50:00,21.47,21.51,21.46,21.49,298432.60188087774,7.2787,7.2923,7.2753,7.2855,298432.6019
2009-07-27 15:55:00,21.48,21.55,21.48,21.55,746290.4911180773,7.2821,7.3058,7.2821,7.3058,746290.4911
2009-07-28 09:30:00,21.51,21.62,21.48,21.61,298850.5747126437,7.2923,7.3296,7.2821,7.3262,298850.5747
2009-07-28 09:35:00,21.62,21.69,21.6,21.62,204388.71473354232,7.3296,7.3533,7.3228,7.3296,204388.7147
2009-07-28 09:40:00,21.62,21.67,21.61,21.67,100940.43887147336,7.3296,7.3465,7.3262,7.3465,100940.4389
2009-07-28 09:45:00,21.67,21.69,21.62,21.69,193521.421107628,7.3465,7.3533,7.3296,7.3533,193521.4211
2009-07-28 09:50:00,21.69,21.75,21.68,21.75,278578.8923719958,7.3533,7.3736,7.3499,7.3736,278578.8924
2009-07-28 09:55:00,21.74,21.75,21.73,21.75,240334.3782654128,7.3703,7.3736,7.3669,7.3736,240334.3783
2009-07-28 10:00:00,21.74,21.74,21.68,21.71,305120.1671891327,7.3703,7.3703,7.3499,7.3601,305120.1672
2009-07-28 10:05:00,21.7,21.77,21.69,21.77,354440.96133751306,7.3567,7.3804,7.3533,7.3804,354440.9613
2009-07-28 10:10:00,21.77,21.79,21.72,21.75,380355.276907001,7.3804,7.3872,7.3635,7.3736,380355.2769
2009-07-28 10:15:00,21.75,21.78,21.72,21.78,249947.7533960293,7.3736,7.3838,7.3635,7.3838,249947.7534
2009-07-28 10:20:00,21.78,21.82,21.77,21.8,204179.7283176593,7.3838,7.3974,7.3804,7.3906,204179.7283
2009-07-28 10:25:00,21.8,21.81,21.77,21.79,202716.82340647856,7.3906,7.394,7.3804,7.3872,202716.8234
2009-07-28 10:30:00,21.79,21.8,21.78,21.8,137513.0616509927,7.3872,7.3906,7.3838,7.3906,137513.0617
2009-07-28 10:35:00,21.79,21.81,21.79,21.81,103866.2486938349,7.3872,7.394,7.3872,7.394,103866.2487
2009-07-28 10:40:00,21.81,21.81,21.78,21.8,175548.58934169277,7.394,7.394,7.3838,7.3906,175548.5893
2009-07-28 10:45:00,21.8,21.81,21.78,21.78,174085.68443051202,7.3906,7.394,7.3838,7.3838,174085.6844
2009-07-28 10:50:00,21.78,21.78,21.77,21.78,110762.80041797285,7.3838,7.3838,7.3804,7.3838,110762.8004
2009-07-28 10:55:00,21.77,21.78,21.77,21.77,160083.5945663532,7.3804,7.3838,7.3804,7.3804,160083.5946
2009-07-28 11:00:00,21.77,21.79,21.77,21.77,95088.81922675026,7.3804,7.3872,7.3804,7.3804,95088.8192
2009-07-28 11:05:00,21.77,21.77,21.69,21.73,315778.474399164,7.3804,7.3804,7.3533,7.3669,315778.4744
2009-07-28 11:10:00,21.73,21.74,21.69,21.73,172413.79310344826,7.3669,7.3703,7.3533,7.3669,172413.7931
2009-07-28 11:15:00,21.73,21.77,21.72,21.77,168234.0647857889,7.3669,7.3804,7.3635,7.3804,168234.0648
2009-07-28 11:20:00,21.77,21.79,21.77,21.78,308045.9770114942,7.3804,7.3872,7.3804,7.3838,308045.977
2009-07-28 11:25:00,21.78,21.78,21.73,21.73,180982.23615465,7.3838,7.3838,7.3669,7.3669,180982.2362
2009-07-28 11:30:00,21.73,21.74,21.71,21.72,153605.0156739812,7.3669,7.3703,7.3601,7.3635,153605.0157
2009-07-28 11:35:00,21.72,21.73,21.7,21.7,190177.6384535005,7.3635,7.3669,7.3567,7.3567,190177.6385
2009-07-28 11:40:00,21.7,21.72,21.7,21.72,136677.1159874608,7.3567,7.3635,7.3567,7.3635,136677.116
2009-07-28 11:45:00,21.72,21.74,21.72,21.73,205224.66039707416,7.3635,7.3703,7.3635,7.3669,205224.6604
2009-07-28 11:50:00,21.73,21.74,21.72,21.72,67502.61233019854,7.3669,7.3703,7.3635,7.3635,67502.6123
2009-07-28 11:55:00,21.73,21.77,21.72,21.75,137304.07523510972,7.3669,7.3804,7.3635,7.3736,137304.0752
2009-07-28 12:00:00,21.75,21.76,21.72,21.73,122884.01253918494,7.3736,7.377,7.3635,7.3669,122884.0125
2009-07-28 12:05:00,21.73,21.74,21.71,21.71,222779.51933124347,7.3669,7.3703,7.3601,7.3601,222779.5193
2009-07-28 12:10:00,21.71,21.74,21.71,21.73,325809.8223615465,7.3601,7.3703,7.3601,7.3669,325809.8224
2009-07-28 12:15:00,21.73,21.75,21.73,21.75,94670.84639498431,7.3669,7.3736,7.3669,7.3736,94670.8464
2009-07-28 12:20:00,21.74,21.76,21.74,21.76,147126.4367816092,7.3703,7.377,7.3703,7.377,147126.4368
2009-07-28 12:25:00,21.76,21.77,21.75,21.75,103657.26227795192,7.377,7.3804,7.3736,7.3736,103657.2623
2009-07-28 12:30:00,21.75,21.76,21.75,21.75,104284.22152560083,7.3736,7.377,7.3736,7.3736,104284.2215
2009-07-28 12:35:00,21.75,21.76,21.74,21.74,80877.74294670846,7.3736,7.377,7.3703,7.3703,80877.7429
2009-07-28 12:40:00,21.74,21.74,21.72,21.72,41588.29676071055,7.3703,7.3703,7.3635,7.3635,41588.2968
2009-07-28 12:45:00,21.72,21.75,21.72,21.73,102194.35736677116,7.3635,7.3736,7.3635,7.3669,102194.3574
2009-07-28 12:50:00,21.73,21.73,21.73,21.73,41379.31034482759,7.3669,7.3669,7.3669,7.3669,41379.3103
2009-07-28 12:55:00,21.73,21.74,21.72,21.74,105956.11285266458,7.3669,7.3703,7.3635,7.3703,105956.1129
2009-07-28 13:00:00,21.73,21.74,21.71,21.71,110762.80041797285,7.3669,7.3703,7.3601,7.3601,110762.8004
2009-07-28 13:05:00,21.71,21.74,21.7,21.74,123092.99895506792,7.3601,7.3703,7.3567,7.3703,123092.999
2009-07-28 13:10:00,21.73,21.78,21.73,21.76,171159.87460815045,7.3669,7.3838,7.3669,7.377,171159.8746
2009-07-28 13:15:00,21.76,21.78,21.75,21.76,84430.51201671892,7.377,7.3838,7.3736,7.377,84430.512
2009-07-28 13:20:00,21.75,21.78,21.75,21.77,133960.29258098223,7.3736,7.3838,7.3736,7.3804,133960.2926
2009-07-28 13:25:00,21.77,21.79,21.76,21.76,76698.01462904911,7.3804,7.3872,7.377,7.377,76698.0146
2009-07-28 13:30:00,21.76,21.77,21.74,21.75,105120.1671891327,7.377,7.3804,7.3703,7.3736,105120.1672
2009-07-28 13:35:00,21.75,21.78,21.75,21.78,90073.14524555903,7.3736,7.3838,7.3736,7.3838,90073.1452
2009-07-28 13:40:00,21.78,21.78,21.75,21.75,98014.6290491118,7.3838,7.3838,7.3736,7.3736,98014.629
2009-07-28 13:45:00,21.75,21.77,21.75,21.76,107210.03134796236,7.3736,7.3804,7.3736,7.377,107210.0313
2009-07-28 13:50:00,21.76,21.78,21.74,21.78,107210.03134796236,7.377,7.3838,7.3703,7.3838,107210.0313
2009-07-28 13:55:00,21.78,21.79,21.76,21.76,112434.69174503656,7.3838,7.3872,7.377,7.377,112434.6917
2009-07-28 14:00:00,21.76,21.76,21.71,21.73,114524.55590386625,7.377,7.377,7.3601,7.3669,114524.5559
2009-07-28 14:05:00,21.73,21.73,21.7,21.72,179519.33124346918,7.3669,7.3669,7.3567,7.3635,179519.3312
2009-07-28 14:10:00,21.71,21.72,21.68,21.7,116823.4064785789,7.3601,7.3635,7.3499,7.3567,116823.4065
2009-07-28 14:15:00,21.7,21.71,21.69,21.69,90909.09090909093,7.3567,7.3601,7.3533,7.3533,90909.0909
2009-07-28 14:20:00,21.7,21.71,21.69,21.7,62486.93834900732,7.3567,7.3601,7.3533,7.3567,62486.9383
2009-07-28 14:25:00,21.7,21.71,21.68,21.68,90700.10449320794,7.3567,7.3601,7.3499,7.3499,90700.1045
2009-07-28 14:30:00,21.68,21.75,21.68,21.74,296133.75130616507,7.3499,7.3736,7.3499,7.3703,296133.7513
2009-07-28 14:35:00,21.74,21.75,21.72,21.75,128108.67293625914,7.3703,7.3736,7.3635,7.3736,128108.6729
2009-07-28 14:40:00,21.75,21.75,21.71,21.72,232183.908045977,7.3736,7.3736,7.3601,7.3635,232183.908
2009-07-28 14:45:00,21.72,21.75,21.71,21.73,67920.58516196447,7.3635,7.3736,7.3601,7.3669,67920.5852
2009-07-28 14:50:00,21.73,21.78,21.73,21.77,298014.6290491118,7.3669,7.3838,7.3669,7.3804,298014.629
2009-07-28 14:55:00,21.77,21.77,21.72,21.73,119540.22988505747,7.3804,7.3804,7.3635,7.3669,119540.2299
2009-07-28 15:00:00,21.72,21.74,21.7,21.73,150261.2330198537,7.3635,7.3703,7.3567,7.3669,150261.233
2009-07-28 15:05:00,21.73,21.74,21.73,21.73,111807.73249738768,7.3669,7.3703,7.3669,7.3669,111807.7325
2009-07-28 15:10:00,21.73,21.74,21.72,21.72,238871.473354232,7.3669,7.3703,7.3635,7.3635,238871.4734
2009-07-28 15:15:00,21.72,21.75,21.71,21.72,203970.7419017764,7.3635,7.3736,7.3601,7.3635,203970.7419
2009-07-28 15:20:00,21.72,21.72,21.7,21.7,209613.3751306165,7.3635,7.3635,7.3567,7.3567,209613.3751
2009-07-28 15:25:00,21.7,21.72,21.7,21.71,188505.7471264368,7.3567,7.3635,7.3567,7.3601,188505.7471
2009-07-28 15:30:00,21.71,21.71,21.65,21.68,329989.55067920586,7.3601,7.3601,7.3397,7.3499,329989.5507
2009-07-28 15:35:00,21.68,21.73,21.68,21.7,265621.7345872518,7.3499,7.3669,7.3499,7.3567,265621.7346
2009-07-28 15:40:00,21.7,21.74,21.7,21.73,215047.0219435737,7.3567,7.3703,7.3567,7.3669,215047.0219
2009-07-28 15:45:00,21.72,21.75,21.71,21.73,185579.93730407525,7.3635,7.3736,7.3601,7.3669,185579.9373
2009-07-28 15:50:00,21.73,21.73,21.7,21.7,246185.99791013583,7.3669,7.3669,7.3567,7.3567,246185.9979
2009-07-28 15:55:00,21.7,21.73,21.7,21.73,792894.4618599791,7.3567,7.3669,7.3567,7.3669,792894.4619
2009-07-29 09:30:00,21.71,21.75,21.59,21.59,418181.8181818182,7.3601,7.3736,7.3194,7.3194,418181.8182
2009-07-29 09:35:00,21.59,21.68,21.59,21.66,186206.8965517241,7.3194,7.3499,7.3194,7.3431,186206.8966
2009-07-29 09:40:00,21.67,21.71,21.65,21.65,99268.5475444096,7.3465,7.3601,7.3397,7.3397,99268.5475
2009-07-29 09:45:00,21.66,21.69,21.64,21.67,163218.3908045977,7.3431,7.3533,7.3364,7.3465,163218.3908
2009-07-29 09:50:00,21.68,21.73,21.68,21.72,228213.16614420063,7.3499,7.3669,7.3499,7.3635,228213.1661
2009-07-29 09:55:00,21.71,21.77,21.68,21.74,212748.17136886105,7.3601,7.3804,7.3499,7.3703,212748.1714
2009-07-29 10:00:00,21.74,21.79,21.72,21.78,176175.5485893417,7.3703,7.3872,7.3635,7.3838,176175.5486
2009-07-29 10:05:00,21.78,21.82,21.78,21.79,250365.7262277952,7.3838,7.3974,7.3838,7.3872,250365.7262
2009-07-29 10:10:00,21.79,21.82,21.79,21.81,272727.2727272727,7.3872,7.3974,7.3872,7.394,272727.2727
2009-07-29 10:15:00,21.81,21.82,21.75,21.81,199791.01358411703,7.394,7.3974,7.3736,7.394,199791.0136
2009-07-29 10:20:00,21.81,21.84,21.78,21.8,171786.83385579937,7.394,7.4042,7.3838,7.3906,171786.8339
2009-07-29 10:25:00,21.79,21.84,21.78,21.82,202089.86415882967,7.3872,7.4042,7.3838,7.3974,202089.8642
2009-07-29 10:30:00,21.82,21.85,21.81,21.84,210449.3207941484,7.3974,7.4075,7.394,7.4042,210449.3208
2009-07-29 10:35:00,21.84,21.88,21.81,21.81,255799.3730407524,7.4042,7.4177,7.394,7.394,255799.373
2009-07-29 10:40:00,21.81,21.9,21.8,21.88,201044.93207941484,7.394,7.4245,7.3906,7.4177,201044.9321
2009-07-29 10:45:00,21.87,21.95,21.85,21.93,292163.0094043887,7.4143,7.4414,7.4075,7.4347,292163.0094
2009-07-29 10:50:00,21.93,21.93,21.88,21.92,161337.513061651,7.4347,7.4347,7.4177,7.4313,161337.5131
2009-07-29 10:55:00,21.92,21.92,21.87,21.9,120376.17554858934,7.4313,7.4313,7.4143,7.4245,120376.1755
2009-07-29 11:00:00,21.9,21.91,21.87,21.87,73354.23197492163,7.4245,7.4279,7.4143,7.4143,73354.232
2009-07-29 11:05:00,21.87,21.9,21.86,21.89,44305.12016718913,7.4143,7.4245,7.4109,7.4211,44305.1202
2009-07-29 11:10:00,21.9,21.92,21.89,21.91,137722.04806687564,7.4245,7.4313,7.4211,7.4279,137722.0481
2009-07-29 11:15:00,21.91,21.92,21.89,21.9,241588.2967607105,7.4279,7.4313,7.4211,7.4245,241588.2968
2009-07-29 11:20:00,21.89,21.9,21.84,21.85,158411.70323928943,7.4211,7.4245,7.4042,7.4075,158411.7032
2009-07-29 11:25:00,21.84,21.84,21.83,21.83,84639.49843260187,7.4042,7.4042,7.4008,7.4008,84639.4984
2009-07-29 11:30:00,21.84,21.84,21.83,21.83,58307.21003134796,7.4042,7.4042,7.4008,7.4008,58307.21
2009-07-29 11:35:00,21.84,21.84,21.79,21.8,228840.12539184952,7.4042,7.4042,7.3872,7.3906,228840.1254
2009-07-29 11:40:00,21.8,21.82,21.75,21.77,254963.42737722048,7.3906,7.3974,7.3736,7.3804,254963.4274
2009-07-29 11:45:00,21.77,21.77,21.75,21.76,100522.46603970742,7.3804,7.3804,7.3736,7.377,100522.466
2009-07-29 11:50:00,21.76,21.77,21.75,21.77,66875.65308254963,7.377,7.3804,7.3736,7.3804,66875.6531
2009-07-29 11:55:00,21.77,21.77,21.74,21.74,83176.5935214211,7.3804,7.3804,7.3703,7.3703,83176.5935
2009-07-29 12:00:00,21.74,21.76,21.73,21.75,134378.26541274818,7.3703,7.377,7.3669,7.3736,134378.2654
2009-07-29 12:05:00,21.75,21.79,21.74,21.79,122884.01253918494,7.3736,7.3872,7.3703,7.3872,122884.0125
2009-07-29 12:10:00,21.79,21.83,21.78,21.83,93625.91431556948,7.3872,7.4008,7.3838,7.4008,93625.9143
2009-07-29 12:15:00,21.82,21.88,21.82,21.87,125600.83594566352,7.3974,7.4177,7.3974,7.4143,125600.8359
2009-07-29 12:20:00,21.87,21.9,21.86,21.88,166353.1870428422,7.4143,7.4245,7.4109,7.4177,166353.187
2009-07-29 12:25:00,21.89,21.91,21.87,21.91,138766.98014629047,7.4211,7.4279,7.4143,7.4279,138766.9801
2009-07-29 12:30:00,21.91,21.91,21.89,21.9,90073.14524555903,7.4279,7.4279,7.4211,7.4245,90073.1452
2009-07-29 12:35:00,21.9,21.92,21.89,21.91,141065.83072100312,7.4245,7.4313,7.4211,7.4279,141065.8307
2009-07-29 12:40:00,21.91,21.92,21.91,21.92,69592.47648902821,7.4279,7.4313,7.4279,7.4313,69592.4765
2009-07-29 12:45:00,21.91,21.94,21.91,21.93,182236.1546499477,7.4279,7.4381,7.4279,7.4347,182236.1546
2009-07-29 12:50:00,21.93,21.94,21.91,21.91,46185.99791013584,7.4347,7.4381,7.4279,7.4279,46185.9979
2009-07-29 12:55:00,21.91,21.92,21.89,21.89,104493.2079414838,7.4279,7.4313,7.4211,7.4211,104493.2079
2009-07-29 13:00:00,21.89,21.89,21.82,21.83,141901.776384535,7.4211,7.4211,7.3974,7.4008,141901.7764
2009-07-29 13:05:00,21.83,21.83,21.78,21.79,101776.3845350052,7.4008,7.4008,7.3838,7.3872,101776.3845
2009-07-29 13:10:00,21.78,21.79,21.76,21.79,150679.20585161963,7.3838,7.3872,7.377,7.3872,150679.2059
2009-07-29 13:15:00,21.78,21.79,21.76,21.77,55590.38662486938,7.3838,7.3872,7.377,7.3804,55590.3866
2009-07-29 13:20:00,21.77,21.78,21.74,21.74,71473.35423197492,7.3804,7.3838,7.3703,7.3703,71473.3542
2009-07-29 13:25:00,21.74,21.74,21.71,21.74,115151.51515151517,7.3703,7.3703,7.3601,7.3703,115151.5152
2009-07-29 13:30:00,21.73,21.74,21.71,21.73,106583.07210031348,7.3669,7.3703,7.3601,7.3669,106583.0721
2009-07-29 13:35:00,21.73,21.76,21.73,21.76,134587.25182863112,7.3669,7.377,7.3669,7.377,134587.2518
2009-07-29 13:40:00,21.76,21.77,21.74,21.76,81295.71577847439,7.377,7.3804,7.3703,7.377,81295.7158
2009-07-29 13:45:00,21.76,21.77,21.74,21.77,108045.97701149424,7.377,7.3804,7.3703,7.3804,108045.977
2009-07-29 13:50:00,21.77,21.78,21.75,21.75,108045.97701149424,7.3804,7.3838,7.3736,7.3736,108045.977
2009-07-29 13:55:00,21.75,21.77,21.73,21.76,84848.48484848485,7.3736,7.3804,7.3669,7.377,84848.4848
2009-07-29 14:00:00,21.76,21.78,21.73,21.74,96342.73772204808,7.377,7.3838,7.3669,7.3703,96342.7377
2009-07-29 14:05:00,21.74,21.75,21.71,21.73,99059.56112852664,7.3703,7.3736,7.3601,7.3669,99059.5611
2009-07-29 14:10:00,21.73,21.75,21.71,21.75,83803.55276907001,7.3669,7.3736,7.3601,7.3736,83803.5528
2009-07-29 14:15:00,21.75,21.77,21.73,21.74,96342.73772204808,7.3736,7.3804,7.3669,7.3703,96342.7377
2009-07-29 14:20:00,21.74,21.77,21.73,21.77,121212.1212121212,7.3703,7.3804,7.3669,7.3804,121212.1212
2009-07-29 14:25:00,21.77,21.82,21.76,21.81,123928.94461859978,7.3804,7.3974,7.377,7.394,123928.9446
2009-07-29 14:30:00,21.81,21.82,21.78,21.78,106583.07210031348,7.394,7.3974,7.3838,7.3838,106583.0721
2009-07-29 14:35:00,21.79,21.79,21.78,21.78,112852.6645768025,7.3872,7.3872,7.3838,7.3838,112852.6646
2009-07-29 14:40:00,21.78,21.78,21.73,21.73,101149.42528735632,7.3838,7.3838,7.3669,7.3669,101149.4253
2009-07-29 14:45:00,21.73,21.74,21.72,21.73,59979.1013584117,7.3669,7.3703,7.3635,7.3669,59979.1014
2009-07-29 14:50:00,21.73,21.76,21.72,21.75,73981.19122257053,7.3669,7.377,7.3635,7.3736,73981.1912
2009-07-29 14:55:00,21.75,21.76,21.71,21.73,93834.90073145244,7.3736,7.377,7.3601,7.3669,93834.9007
2009-07-29 15:00:00,21.73,21.75,21.72,21.75,135841.17032392893,7.3669,7.3736,7.3635,7.3736,135841.1703
2009-07-29 15:05:00,21.75,21.77,21.74,21.75,183281.08672936252,7.3736,7.3804,7.3703,7.3736,183281.0867
2009-07-29 15:10:00,21.75,21.79,21.75,21.78,139184.95297805642,7.3736,7.3872,7.3736,7.3838,139184.953
2009-07-29 15:15:00,21.78,21.79,21.76,21.79,122675.02612330198,7.3838,7.3872,7.377,7.3872,122675.0261
2009-07-29 15:20:00,21.79,21.82,21.79,21.8,134587.25182863112,7.3872,7.3974,7.3872,7.3906,134587.2518
2009-07-29 15:25:00,21.8,21.81,21.78,21.79,101985.3709508882,7.3906,7.394,7.3838,7.3872,101985.371
2009-07-29 15:30:00,21.78,21.8,21.77,21.78,120794.14838035528,7.3838,7.3906,7.3804,7.3838,120794.1484
2009-07-29 15:35:00,21.79,21.84,21.78,21.84,206060.60606060605,7.3872,7.4042,7.3838,7.4042,206060.6061
2009-07-29 15:40:00,21.84,21.87,21.83,21.84,275653.0825496343,7.4042,7.4143,7.4008,7.4042,275653.0825
2009-07-29 15:45:00,21.84,21.89,21.84,21.87,352978.0564263323,7.4042,7.4211,7.4042,7.4143,352978.0564
2009-07-29 15:50:00,21.87,21.88,21.84,21.85,451828.631138976,7.4143,7.4177,7.4042,7.4075,451828.6311
2009-07-29 15:55:00,21.85,21.9,21.85,21.89,610240.3343782654,7.4075,7.4245,7.4075,7.4211,610240.3344
2009-07-30 09:30:00,22.0,22.0,21.82,21.82,464158.8296760711,7.4584,7.4584,7.3974,7.3974,464158.8297
2009-07-30 09:35:00,21.83,21.85,21.75,21.81,314106.5830721003,7.4008,7.4075,7.3736,7.394,314106.5831
2009-07-30 09:40:00,21.82,21.91,21.81,21.9,182027.1682340648,7.3974,7.4279,7.394,7.4245,182027.1682
2009-07-30 09:45:00,21.89,21.92,21.87,21.9,210449.3207941484,7.4211,7.4313,7.4143,7.4245,210449.3208
2009-07-30 09:50:00,21.9,21.99,21.89,21.98,215464.9947753396,7.4245,7.455,7.4211,7.4516,215464.9948
2009-07-30 09:55:00,21.98,22.03,21.98,22.01,472936.2591431557,7.4516,7.4686,7.4516,7.4618,472936.2591
2009-07-30 10:00:00,22.01,22.05,22.01,22.01,270637.40856844303,7.4618,7.4753,7.4618,7.4618,270637.4086
2009-07-30 10:05:00,22.01,22.08,22.01,22.08,250783.6990595612,7.4618,7.4855,7.4618,7.4855,250783.6991
2009-07-30 10:10:00,22.08,22.13,22.05,22.1,345663.5318704284,7.4855,7.5025,7.4753,7.4923,345663.5319
2009-07-30 10:15:00,22.1,22.13,22.08,22.13,302612.3301985371,7.4923,7.5025,7.4855,7.5025,302612.3302
2009-07-30 10:20:00,22.12,22.15,22.12,22.15,358411.70323928946,7.4991,7.5093,7.4991,7.5093,358411.7032
2009-07-30 10:25:00,22.15,22.15,22.13,22.13,218599.7910135841,7.5093,7.5093,7.5025,7.5025,218599.791
2009-07-30 10:30:00,22.13,22.14,22.07,22.11,288819.2267502612,7.5025,7.5059,7.4821,7.4957,288819.2268
2009-07-30 10:35:00,22.11,22.14,22.11,22.12,199373.04075235108,7.4957,7.5059,7.4957,7.4991,199373.0408
2009-07-30 10:40:00,22.12,22.13,22.09,22.1,125600.83594566352,7.4991,7.5025,7.4889,7.4923,125600.8359
2009-07-30 10:45:00,22.1,22.11,22.05,22.07,189132.70637408568,7.4923,7.4957,7.4753,7.4821,189132.7064
2009-07-30 10:50:00,22.07,22.08,22.02,22.03,149216.30094043887,7.4821,7.4855,7.4652,7.4686,149216.3009
2009-07-30 10:55:00,22.03,22.05,22.03,22.05,123510.97178683383,7.4686,7.4753,7.4686,7.4753,123510.9718
2009-07-30 11:00:00,22.05,22.06,22.03,22.05,99268.5475444096,7.4753,7.4787,7.4686,7.4753,99268.5475
2009-07-30 11:05:00,22.05,22.07,22.04,22.05,114315.56948798327,7.4753,7.4821,7.472,7.4753,114315.5695
2009-07-30 11:10:00,22.05,22.07,22.04,22.05,203343.78265412748,7.4753,7.4821,7.472,7.4753,203343.7827
2009-07-30 11:15:00,22.05,22.08,22.04,22.08,190386.6248693835,7.4753,7.4855,7.472,7.4855,190386.6249
2009-07-30 11:20:00,22.08,22.09,22.07,22.08,148589.34169278995,7.4855,7.4889,7.4821,7.4855,148589.3417
2009-07-30 11:25:00,22.08,22.1,22.08,22.09,178474.39916405434,7.4855,7.4923,7.4855,7.4889,178474.3992
2009-07-30 11:30:00,22.09,22.1,22.06,22.06,337931.0344827586,7.4889,7.4923,7.4787,7.4787,337931.0345
2009-07-30 11:35:00,22.06,22.08,22.03,22.04,249738.7669801463,7.4787,7.4855,7.4686,7.472,249738.767
2009-07-30 11:40:00,22.04,22.04,22.03,22.03,249947.7533960293,7.472,7.472,7.4686,7.4686,249947.7534
2009-07-30 11:45:00,22.04,22.09,22.03,22.05,306792.05851619644,7.472,7.4889,7.4686,7.4753,306792.0585
2009-07-30 11:50:00,22.05,22.06,22.03,22.03,114942.52873563218,7.4753,7.4787,7.4686,7.4686,114942.5287
2009-07-30 11:55:00,22.03,22.05,22.02,22.03,170114.9425287356,7.4686,7.4753,7.4652,7.4686,170114.9425
2009-07-30 12:00:00,22.04,22.06,22.03,22.05,153396.02925809822,7.472,7.4787,7.4686,7.4753,153396.0293
2009-07-30 12:05:00,22.05,22.06,22.04,22.05,358411.70323928946,7.4753,7.4787,7.472,7.4753,358411.7032
2009-07-30 12:10:00,22.05,22.06,22.03,22.04,145663.5318704284,7.4753,7.4787,7.4686,7.472,145663.5319
2009-07-30 12:15:00,22.04,22.06,22.03,22.03,184952.9780564264,7.472,7.4787,7.4686,7.4686,184952.9781
2009-07-30 12:20:00,22.03,22.06,22.03,22.04,152142.1107628004,7.4686,7.4787,7.4686,7.472,152142.1108
2009-07-30 12:25:00,22.04,22.06,22.04,22.04,129362.59143155694,7.472,7.4787,7.472,7.472,129362.5914
2009-07-30 12:30:00,22.04,22.07,22.02,22.07,201462.90491118075,7.472,7.4821,7.4652,7.4821,201462.9049
2009-07-30 12:35:00,22.07,22.08,22.06,22.06,52664.57680250784,7.4821,7.4855,7.4787,7.4787,52664.5768
2009-07-30 12:40:00,22.06,22.06,22.03,22.05,95506.7920585162,7.4787,7.4787,7.4686,7.4753,95506.7921
2009-07-30 12:45:00,22.05,22.05,22.03,22.04,142319.74921630093,7.4753,7.4753,7.4686,7.472,142319.7492
2009-07-30 12:50:00,22.03,22.04,22.03,22.03,66457.6802507837,7.4686,7.472,7.4686,7.4686,66457.6803
2009-07-30 12:55:00,22.03,22.03,22.02,22.03,72100.31347962382,7.4686,7.4686,7.4652,7.4686,72100.3135
2009-07-30 13:00:00,22.03,22.06,22.01,22.02,254963.42737722048,7.4686,7.4787,7.4618,7.4652,254963.4274
2009-07-30 13:05:00,22.03,22.07,22.02,22.06,113061.65099268548,7.4686,7.4821,7.4652,7.4787,113061.651
2009-07-30 13:10:00,22.06,22.06,22.04,22.05,117032.39289446184,7.4787,7.4787,7.472,7.4753,117032.3929
2009-07-30 13:15:00,22.04,22.05,22.03,22.03,129780.56426332289,7.472,7.4753,7.4686,7.4686,129780.5643
2009-07-30 13:20:00,22.03,22.04,22.02,22.03,101149.42528735632,7.4686,7.472,7.4652,7.4686,101149.4253
2009-07-30 13:25:00,22.03,22.03,22.0,22.01,275235.1097178683,7.4686,7.4686,7.4584,7.4618,275235.1097
2009-07-30 13:30:00,22.02,22.03,22.01,22.02,100104.49320794149,7.4652,7.4686,7.4618,7.4652,100104.4932
2009-07-30 13:35:00,22.02,22.03,22.0,22.01,129362.59143155694,7.4652,7.4686,7.4584,7.4618,129362.5914
2009-07-30 13:40:00,22.01,22.03,22.01,22.02,123719.95820271682,7.4618,7.4686,7.4618,7.4652,123719.9582
2009-07-30 13:45:00,22.03,22.03,22.01,22.03,140438.87147335423,7.4686,7.4686,7.4618,7.4686,140438.8715
2009-07-30 13:50:00,22.03,22.04,22.01,22.01,132706.37408568442,7.4686,7.472,7.4618,7.4618,132706.3741
2009-07-30 13:55:00,22.01,22.02,21.97,21.98,180564.263322884,7.4618,7.4652,7.4482,7.4516,180564.2633
2009-07-30 14:00:00,21.97,21.98,21.96,21.96,173876.69801462904,7.4482,7.4516,7.4448,7.4448,173876.698
2009-07-30 14:05:00,21.96,21.97,21.94,21.94,202089.86415882967,7.4448,7.4482,7.4381,7.4381,202089.8642
2009-07-30 14:10:00,21.94,21.95,21.93,21.95,157993.73040752352,7.4381,7.4414,7.4347,7.4414,157993.7304
2009-07-30 14:15:00,21.95,21.97,21.95,21.96,152560.08359456636,7.4414,7.4482,7.4414,7.4448,152560.0836
2009-07-30 14:20:00,21.96,21.98,21.95,21.95,191222.57053291536,7.4448,7.4516,7.4414,7.4414,191222.5705
2009-07-30 14:25:00,21.95,21.99,21.95,21.97,162591.43155694878,7.4414,7.455,7.4414,7.4482,162591.4316
2009-07-30 14:30:00,21.97,21.98,21.95,21.95,108045.97701149424,7.4482,7.4516,7.4414,7.4414,108045.977
2009-07-30 14:35:00,21.95,21.97,21.95,21.95,150888.1922675026,7.4414,7.4482,7.4414,7.4414,150888.1923
2009-07-30 14:40:00,21.96,21.97,21.94,21.95,109508.88192267502,7.4448,7.4482,7.4381,7.4414,109508.8819
2009-07-30 14:45:00,21.94,21.95,21.93,21.93,282967.60710553813,7.4381,7.4414,7.4347,7.4347,282967.6071
2009-07-30 14:50:00,21.94,21.94,21.9,21.9,224660.39707419017,7.4381,7.4381,7.4245,7.4245,224660.3971
2009-07-30 14:55:00,21.91,21.93,21.9,21.91,143991.6405433647,7.4279,7.4347,7.4245,7.4279,143991.6405
2009-07-30 15:00:00,21.91,21.94,21.91,21.93,269174.50365726225,7.4279,7.4381,7.4279,7.4347,269174.5037
2009-07-30 15:05:00,21.93,21.94,21.92,21.94,166562.17345872518,7.4347,7.4381,7.4313,7.4381,166562.1735
2009-07-30 15:10:00,21.93,21.94,21.92,21.92,151097.17868338557,7.4347,7.4381,7.4313,7.4313,151097.1787
2009-07-30 15:15:00,21.92,21.93,21.91,21.92,384326.01880877744,7.4313,7.4347,7.4279,7.4313,384326.0188
2009-07-30 15:20:00,21.92,21.92,21.9,21.9,280877.74294670846,7.4313,7.4313,7.4245,7.4245,280877.7429
2009-07-30 15:25:00,21.9,21.92,21.89,21.92,347544.40961337514,7.4245,7.4313,7.4211,7.4313,347544.4096
2009-07-30 15:30:00,21.92,21.92,21.9,21.91,446394.9843260188,7.4313,7.4313,7.4245,7.4279,446394.9843
2009-07-30 15:35:00,21.91,21.92,21.86,21.86,634064.7857889237,7.4279,7.4313,7.4109,7.4109,634064.7858
2009-07-30 15:40:00,21.87,21.88,21.83,21.86,791849.5297805642,7.4143,7.4177,7.4008,7.4109,791849.5298
2009-07-30 15:45:00,21.86,21.92,21.86,21.89,471682.34064785787,7.4109,7.4313,7.4109,7.4211,471682.3406
2009-07-30 15:50:00,21.89,21.91,21.88,21.89,761546.499477534,7.4211,7.4279,7.4177,7.4211,761546.4995
2009-07-30 15:55:00,21.89,21.9,21.87,21.89,1202298.8505747125,7.4211,7.4245,7.4143,7.4211,1202298.8506
2009-07-31 09:30:00,21.89,21.91,21.78,21.82,323301.9853709509,7.4211,7.4279,7.3838,7.3974,323301.9854
2009-07-31 09:35:00,21.82,21.92,21.82,21.91,313897.59665621736,7.3974,7.4313,7.3974,7.4279,313897.5967
2009-07-31 09:40:00,21.91,22.0,21.89,21.98,260606.0606060606,7.4279,7.4584,7.4211,7.4516,260606.0606
2009-07-31 09:45:00,21.98,22.02,21.94,21.95,319540.2298850575,7.4516,7.4652,7.4381,7.4414,319540.2299
2009-07-31 09:50:00,21.94,21.96,21.92,21.94,232392.89446186,7.4381,7.4448,7.4313,7.4381,232392.8945
2009-07-31 09:55:00,21.94,21.96,21.85,21.85,318286.31138975965,7.4381,7.4448,7.4075,7.4075,318286.3114
2009-07-31 10:00:00,21.85,21.85,21.75,21.75,495088.81922675023,7.4075,7.4075,7.3736,7.3736,495088.8192
2009-07-31 10:05:00,21.75,21.76,21.7,21.72,231347.9623824452,7.3736,7.377,7.3567,7.3635,231347.9624
2009-07-31 10:10:00,21.72,21.77,21.72,21.76,137304.07523510972,7.3635,7.3804,7.3635,7.377,137304.0752
2009-07-31 10:15:00,21.76,21.81,21.74,21.81,352142.1107628004,7.377,7.394,7.3703,7.394,352142.1108
2009-07-31 10:20:00,21.81,21.81,21.75,21.8,301985.3709508882,7.394,7.394,7.3736,7.3906,301985.371
2009-07-31 10:25:00,21.8,21.82,21.78,21.81,145036.57262277952,7.3906,7.3974,7.3838,7.394,145036.5726
2009-07-31 10:30:00,21.81,21.83,21.78,21.79,194357.36677115987,7.394,7.4008,7.3838,7.3872,194357.3668
2009-07-31 10:35:00,21.79,21.8,21.76,21.77,179937.3040752351,7.3872,7.3906,7.377,7.3804,179937.3041
2009-07-31 10:40:00,21.77,21.79,21.76,21.79,343782.6541274817,7.3804,7.3872,7.377,7.3872,343782.6541
2009-07-31 10:45:00,21.78,21.81,21.75,21.76,151724.13793103446,7.3838,7.394,7.3736,7.377,151724.1379
2009-07-31 10:50:00,21.76,21.76,21.72,21.75,181609.19540229885,7.377,7.377,7.3635,7.3736,181609.1954
2009-07-31 10:55:00,21.75,21.76,21.72,21.72,137095.08881922674,7.3736,7.377,7.3635,7.3635,137095.0888
2009-07-31 11:00:00,21.72,21.73,21.7,21.7,134378.26541274818,7.3635,7.3669,7.3567,7.3567,134378.2654
2009-07-31 11:05:00,21.7,21.71,21.65,21.66,237617.55485893416,7.3567,7.3601,7.3397,7.3431,237617.5549
2009-07-31 11:10:00,21.67,21.71,21.67,21.7,160083.5945663532,7.3465,7.3601,7.3465,7.3567,160083.5946
2009-07-31 11:15:00,21.7,21.72,21.66,21.68,327690.7001044932,7.3567,7.3635,7.3431,7.3499,327690.7001
2009-07-31 11:20:00,21.68,21.71,21.67,21.68,151097.17868338557,7.3499,7.3601,7.3465,7.3499,151097.1787
2009-07-31 11:25:00,21.68,21.73,21.68,21.69,118495.29780564264,7.3499,7.3669,7.3499,7.3533,118495.2978
2009-07-31 11:30:00,21.7,21.7,21.68,21.7,138975.96656217345,7.3567,7.3567,7.3499,7.3567,138975.9666
2009-07-31 11:35:00,21.7,21.7,21.66,21.66,132079.41483803553,7.3567,7.3567,7.3431,7.3431,132079.4148
2009-07-31 11:40:00,21.66,21.69,21.66,21.66,124555.90386624869,7.3431,7.3533,7.3431,7.3431,124555.9039
2009-07-31 11:45:00,21.66,21.67,21.65,21.65,135841.17032392893,7.3431,7.3465,7.3397,7.3397,135841.1703
2009-07-31 11:50:00,21.65,21.67,21.65,21.67,96551.72413793104,7.3397,7.3465,7.3397,7.3465,96551.7241
2009-07-31 11:55:00,21.67,21.67,21.65,21.65,91954.02298850576,7.3465,7.3465,7.3397,7.3397,91954.023
2009-07-31 12:00:00,21.65,21.65,21.61,21.61,152560.08359456636,7.3397,7.3397,7.3262,7.3262,152560.0836
2009-07-31 12:05:00,21.62,21.62,21.59,21.59,222988.5057471264,7.3296,7.3296,7.3194,7.3194,222988.5057
2009-07-31 12:10:00,21.59,21.6,21.56,21.57,352351.0971786834,7.3194,7.3228,7.3092,7.3126,352351.0972
2009-07-31 12:15:00,21.58,21.58,21.55,21.58,99268.5475444096,7.316,7.316,7.3058,7.316,99268.5475
2009-07-31 12:20:00,21.58,21.62,21.57,21.6,187251.82863113892,7.316,7.3296,7.3126,7.3228,187251.8286
2009-07-31 12:25:00,21.6,21.64,21.6,21.63,89655.1724137931,7.3228,7.3364,7.3228,7.333,89655.1724
2009-07-31 12:30:00,21.64,21.64,21.61,21.64,185370.95088819225,7.3364,7.3364,7.3262,7.3364,185370.9509
2009-07-31 12:35:00,21.64,21.64,21.61,21.62,70637.40856844305,7.3364,7.3364,7.3262,7.3296,70637.4086
2009-07-31 12:40:00,21.62,21.63,21.61,21.62,82549.6342737722,7.3296,7.333,7.3262,7.3296,82549.6343
2009-07-31 12:45:00,21.62,21.62,21.6,21.62,63740.85684430512,7.3296,7.3296,7.3228,7.3296,63740.8568
2009-07-31 12:50:00,21.61,21.62,21.6,21.61,130407.52351097178,7.3262,7.3296,7.3228,7.3262,130407.5235
2009-07-31 12:55:00,21.61,21.61,21.6,21.6,93416.92789968652,7.3262,7.3262,7.3228,7.3228,93416.9279
2009-07-31 13:00:00,21.6,21.6,21.59,21.6,198537.0950888192,7.3228,7.3228,7.3194,7.3228,198537.0951
2009-07-31 13:05:00,21.6,21.62,21.6,21.61,160083.5945663532,7.3228,7.3296,7.3228,7.3262,160083.5946
2009-07-31 13:10:00,21.61,21.65,21.6,21.63,150470.21943573668,7.3262,7.3397,7.3228,7.333,150470.2194
2009-07-31 13:15:00,21.63,21.65,21.63,21.64,58725.18286311389,7.333,7.3397,7.333,7.3364,58725.1829
2009-07-31 13:20:00,21.64,21.66,21.64,21.66,89446.18599791013,7.3364,7.3431,7.3364,7.3431,89446.186
2009-07-31 13:25:00,21.66,21.67,21.65,21.67,63531.87042842215,7.3431,7.3465,7.3397,7.3465,63531.8704
2009-07-31 13:30:00,21.67,21.68,21.64,21.65,118286.31138975966,7.3465,7.3499,7.3364,7.3397,118286.3114
2009-07-31 13:35:00,21.65,21.65,21.62,21.62,56008.35945663532,7.3397,7.3397,7.3296,7.3296,56008.3595
2009-07-31 13:40:00,21.62,21.65,21.62,21.63,84639.49843260187,7.3296,7.3397,7.3296,7.333,84639.4984
2009-07-31 13:45:00,21.64,21.65,21.63,21.64,112643.67816091952,7.3364,7.3397,7.333,7.3364,112643.6782
2009-07-31 13:50:00,21.64,21.64,21.63,21.63,88401.25391849529,7.3364,7.3364,7.333,7.333,88401.2539
2009-07-31 13:55:00,21.63,21.65,21.62,21.63,114315.56948798327,7.333,7.3397,7.3296,7.333,114315.5695
2009-07-31 14:00:00,21.63,21.65,21.62,21.63,121212.1212121212,7.333,7.3397,7.3296,7.333,121212.1212
2009-07-31 14:05:00,21.64,21.64,21.6,21.61,146917.45036572622,7.3364,7.3364,7.3228,7.3262,146917.4504
2009-07-31 14:10:00,21.61,21.7,21.61,21.7,334378.2654127481,7.3262,7.3567,7.3262,7.3567,334378.2654
2009-07-31 14:15:00,21.7,21.71,21.67,21.69,100313.47962382445,7.3567,7.3601,7.3465,7.3533,100313.4796
2009-07-31 14:20:00,21.69,21.7,21.65,21.66,119749.21630094045,7.3533,7.3567,7.3397,7.3431,119749.2163
2009-07-31 14:25:00,21.65,21.68,21.65,21.66,100731.45245559038,7.3397,7.3499,7.3397,7.3431,100731.4525
2009-07-31 14:30:00,21.65,21.66,21.65,21.65,65621.73458725182,7.3397,7.3431,7.3397,7.3397,65621.7346
2009-07-31 14:35:00,21.65,21.65,21.61,21.62,107628.00417972832,7.3397,7.3397,7.3262,7.3296,107628.0042
2009-07-31 14:40:00,21.62,21.62,21.6,21.61,236572.62277951933,7.3296,7.3296,7.3228,7.3262,236572.6228
2009-07-31 14:45:00,21.6,21.64,21.6,21.64,186206.8965517241,7.3228,7.3364,7.3228,7.3364,186206.8966
2009-07-31 14:50:00,21.64,21.68,21.64,21.67,130407.52351097178,7.3364,7.3499,7.3364,7.3465,130407.5235
2009-07-31 14:55:00,21.66,21.68,21.64,21.65,132288.40125391848,7.3431,7.3499,7.3364,7.3397,132288.4013
2009-07-31 15:00:00,21.66,21.66,21.63,21.63,170532.91536050156,7.3431,7.3431,7.333,7.333,170532.9154
2009-07-31 15:05:00,21.64,21.64,21.61,21.61,172831.7659352142,7.3364,7.3364,7.3262,7.3262,172831.7659
2009-07-31 15:10:00,21.61,21.61,21.59,21.59,184117.03239289444,7.3262,7.3262,7.3194,7.3194,184117.0324
2009-07-31 15:15:00,21.59,21.59,21.57,21.58,248484.84848484848,7.3194,7.3194,7.3126,7.316,248484.8485
2009-07-31 15:20:00,21.58,21.61,21.57,21.59,1183908.0459770116,7.316,7.3262,7.3126,7.3194,1183908.046
2009-07-31 15:25:00,21.59,21.6,21.57,21.58,593103.448275862,7.3194,7.3228,7.3126,7.316,593103.4483
2009-07-31 15:30:00,21.58,21.58,21.51,21.52,606269.592476489,7.316,7.316,7.2923,7.2957,606269.5925
2009-07-31 15:35:00,21.52,21.54,21.5,21.52,341065.8307210031,7.2957,7.3024,7.2889,7.2957,341065.8307
2009-07-31 15:40:00,21.52,21.54,21.49,21.51,494461.8599791013,7.2957,7.3024,7.2855,7.2923,494461.86
2009-07-31 15:45:00,21.51,21.53,21.51,21.52,435736.67711598746,7.2923,7.2991,7.2923,7.2957,435736.6771
2009-07-31 15:50:00,21.52,21.53,21.5,21.53,639498.4326018809,7.2957,7.2991,7.2889,7.2991,639498.4326
2009-07-31 15:55:00,21.53,21.53,21.51,21.51,1421316.6144200626,7.2991,7.2991,7.2923,7.2923,1421316.6144
2009-08-03 09:30:00,21.57,21.59,21.41,21.42,610658.3072100313,7.3126,7.3194,7.2584,7.2618,610658.3072
2009-08-03 09:35:00,21.42,21.43,21.34,21.37,379519.3312434692,7.2618,7.2652,7.2346,7.2448,379519.3312
2009-08-03 09:40:00,21.37,21.37,21.22,21.23,489864.1588296761,7.2448,7.2448,7.194,7.1974,489864.1588
2009-08-03 09:45:00,21.23,21.26,21.17,21.17,607523.5109717868,7.1974,7.2075,7.177,7.177,607523.511
2009-08-03 09:50:00,21.17,21.19,21.15,21.16,669174.5036572623,7.177,7.1838,7.1702,7.1736,669174.5037
2009-08-03 09:55:00,21.16,21.18,21.15,21.18,339602.92580982234,7.1736,7.1804,7.1702,7.1804,339602.9258
2009-08-03 10:00:00,21.18,21.26,21.18,21.26,585161.9644723093,7.1804,7.2075,7.1804,7.2075,585161.9645
2009-08-03 10:05:00,21.26,21.28,21.17,21.2,748380.355276907,7.2075,7.2143,7.177,7.1872,748380.3553
2009-08-03 10:10:00,21.2,21.26,21.2,21.24,407105.53814002086,7.1872,7.2075,7.1872,7.2007,407105.5381
2009-08-03 10:15:00,21.24,21.28,21.22,21.25,331870.42842215253,7.2007,7.2143,7.194,7.2041,331870.4284
2009-08-03 10:20:00,21.25,21.3,21.25,21.26,366144.2006269592,7.2041,7.2211,7.2041,7.2075,366144.2006
2009-08-03 10:25:00,21.26,21.29,21.24,21.24,203134.7962382445,7.2075,7.2177,7.2007,7.2007,203134.7962
2009-08-03 10:30:00,21.25,21.33,21.24,21.33,323928.9446185998,7.2041,7.2313,7.2007,7.2313,323928.9446
2009-08-03 10:35:00,21.32,21.33,21.25,21.26,324973.8766980146,7.2279,7.2313,7.2041,7.2075,324973.8767
2009-08-03 10:40:00,21.27,21.28,21.2,21.21,317868.3385579937,7.2109,7.2143,7.1872,7.1906,317868.3386
2009-08-03 10:45:00,21.21,21.25,21.2,21.23,164681.29571577843,7.1906,7.2041,7.1872,7.1974,164681.2957
2009-08-03 10:50:00,21.23,21.25,21.23,21.24,385997.9101358412,7.1974,7.2041,7.1974,7.2007,385997.9101
2009-08-03 10:55:00,21.24,21.25,21.16,21.2,522675.02612330194,7.2007,7.2041,7.1736,7.1872,522675.0261
2009-08-03 11:00:00,21.2,21.25,21.2,21.24,184743.99164054336,7.1872,7.2041,7.1872,7.2007,184743.9916
2009-08-03 11:05:00,21.24,21.25,21.22,21.23,252246.60397074188,7.2007,7.2041,7.194,7.1974,252246.604
2009-08-03 11:10:00,21.23,21.24,21.19,21.19,214211.0762800418,7.1974,7.2007,7.1838,7.1838,214211.0763
2009-08-03 11:15:00,21.2,21.23,21.19,21.21,155694.87983281087,7.1872,7.1974,7.1838,7.1906,155694.8798
2009-08-03 11:20:00,21.21,21.23,21.19,21.22,206896.5517241379,7.1906,7.1974,7.1838,7.194,206896.5517
2009-08-03 11:25:00,21.22,21.22,21.19,21.2,161755.48589341692,7.194,7.194,7.1838,7.1872,161755.4859
2009-08-03 11:30:00,21.2,21.24,21.2,21.23,211076.2800417973,7.1872,7.2007,7.1872,7.1974,211076.28
2009-08-03 11:35:00,21.24,21.26,21.24,21.26,157993.73040752352,7.2007,7.2075,7.2007,7.2075,157993.7304
2009-08-03 11:40:00,21.26,21.32,21.26,21.32,285684.4305120167,7.2075,7.2279,7.2075,7.2279,285684.4305
2009-08-03 11:45:00,21.32,21.32,21.28,21.3,183699.05956112847,7.2279,7.2279,7.2143,7.2211,183699.0596
2009-08-03 11:50:00,21.31,21.31,21.29,21.3,135214.21107628004,7.2245,7.2245,7.2177,7.2211,135214.2111
2009-08-03 11:55:00,21.31,21.31,21.28,21.29,117868.33855799372,7.2245,7.2245,7.2143,7.2177,117868.3386
2009-08-03 12:00:00,21.29,21.29,21.25,21.27,229258.09822361547,7.2177,7.2177,7.2041,7.2109,229258.0982
2009-08-03 12:05:00,21.28,21.31,21.27,21.3,146081.50470219436,7.2143,7.2245,7.2109,7.2211,146081.5047
2009-08-03 12:10:00,21.29,21.31,21.28,21.28,150679.20585161963,7.2177,7.2245,7.2143,7.2143,150679.2059
2009-08-03 12:15:00,21.29,21.3,21.27,21.29,118286.31138975966,7.2177,7.2211,7.2109,7.2177,118286.3114
2009-08-03 12:20:00,21.29,21.29,21.23,21.23,252664.57680250783,7.2177,7.2177,7.1974,7.1974,252664.5768
2009-08-03 12:25:00,21.24,21.27,21.22,21.26,198119.1222570533,7.2007,7.2109,7.194,7.2075,198119.1223
2009-08-03 12:30:00,21.25,21.27,21.25,21.26,101567.39811912226,7.2041,7.2109,7.2041,7.2075,101567.3981
2009-08-03 12:35:00,21.26,21.27,21.24,21.26,238035.5276907001,7.2075,7.2109,7.2007,7.2075,238035.5277
2009-08-03 12:40:00,21.26,21.3,21.26,21.27,180564.263322884,7.2075,7.2211,7.2075,7.2109,180564.2633
2009-08-03 12:45:00,21.27,21.3,21.26,21.29,104284.22152560083,7.2109,7.2211,7.2075,7.2177,104284.2215
2009-08-03 12:50:00,21.3,21.3,21.28,21.28,104075.23510971786,7.2211,7.2211,7.2143,7.2143,104075.2351
2009-08-03 12:55:00,21.28,21.3,21.28,21.29,97596.65621734588,7.2143,7.2211,7.2143,7.2177,97596.6562
2009-08-03 13:00:00,21.29,21.34,21.29,21.33,148171.36886102404,7.2177,7.2346,7.2177,7.2313,148171.3689
2009-08-03 13:05:00,21.34,21.37,21.34,21.36,109090.90909090907,7.2346,7.2448,7.2346,7.2414,109090.9091
2009-08-03 13:10:00,21.35,21.35,21.3,21.3,84430.51201671892,7.238,7.238,7.2211,7.2211,84430.512
2009-08-03 13:15:00,21.31,21.34,21.29,21.33,110135.84117032393,7.2245,7.2346,7.2177,7.2313,110135.8412
2009-08-03 13:20:00,21.34,21.39,21.33,21.37,114942.52873563218,7.2346,7.2516,7.2313,7.2448,114942.5287
2009-08-03 13:25:00,21.37,21.39,21.37,21.38,178683.3855799373,7.2448,7.2516,7.2448,7.2482,178683.3856
2009-08-03 13:30:00,21.38,21.41,21.37,21.39,263322.8840125392,7.2482,7.2584,7.2448,7.2516,263322.884
2009-08-03 13:35:00,21.39,21.42,21.39,21.41,232183.908045977,7.2516,7.2618,7.2516,7.2584,232183.908
2009-08-03 13:40:00,21.41,21.41,21.38,21.39,105956.11285266458,7.2584,7.2584,7.2482,7.2516,105956.1129
2009-08-03 13:45:00,21.39,21.39,21.36,21.37,105120.1671891327,7.2516,7.2516,7.2414,7.2448,105120.1672
2009-08-03 13:50:00,21.36,21.39,21.35,21.38,122048.06687565308,7.2414,7.2516,7.238,7.2482,122048.0669
2009-08-03 13:55:00,21.38,21.39,21.37,21.37,105747.1264367816,7.2482,7.2516,7.2448,7.2448,105747.1264
2009-08-03 14:00:00,21.37,21.45,21.37,21.45,231556.9487983281,7.2448,7.2719,7.2448,7.2719,231556.9488
2009-08-03 14:05:00,21.45,21.46,21.41,21.43,131034.48275862068,7.2719,7.2753,7.2584,7.2652,131034.4828
2009-08-03 14:10:00,21.43,21.46,21.42,21.46,149634.2737722048,7.2652,7.2753,7.2618,7.2753,149634.2738
2009-08-03 14:15:00,21.46,21.47,21.45,21.45,143573.66771159874,7.2753,7.2787,7.2719,7.2719,143573.6677
2009-08-03 14:20:00,21.46,21.49,21.45,21.48,187669.8014629049,7.2753,7.2855,7.2719,7.2821,187669.8015
2009-08-03 14:25:00,21.48,21.49,21.47,21.48,186833.85579937304,7.2821,7.2855,7.2787,7.2821,186833.8558
2009-08-03 14:30:00,21.47,21.49,21.45,21.46,192894.46185997908,7.2787,7.2855,7.2719,7.2753,192894.4619
2009-08-03 14:35:00,21.45,21.47,21.43,21.44,137513.0616509927,7.2719,7.2787,7.2652,7.2685,137513.0617
2009-08-03 14:40:00,21.44,21.47,21.44,21.45,133751.30616509926,7.2685,7.2787,7.2685,7.2719,133751.3062
2009-08-03 14:45:00,21.45,21.48,21.45,21.47,128526.64576802508,7.2719,7.2821,7.2719,7.2787,128526.6458
2009-08-03 14:50:00,21.47,21.47,21.44,21.46,95506.7920585162,7.2787,7.2787,7.2685,7.2753,95506.7921
2009-08-03 14:55:00,21.46,21.46,21.42,21.42,88819.22675026122,7.2753,7.2753,7.2618,7.2618,88819.2268
2009-08-03 15:00:00,21.42,21.44,21.41,21.42,348380.355276907,7.2618,7.2685,7.2584,7.2618,348380.3553
2009-08-03 15:05:00,21.41,21.43,21.41,21.43,234691.74503657265,7.2584,7.2652,7.2584,7.2652,234691.745
2009-08-03 15:10:00,21.43,21.44,21.42,21.43,266457.6802507837,7.2652,7.2685,7.2618,7.2652,266457.6803
2009-08-03 15:15:00,21.43,21.44,21.42,21.44,198537.0950888192,7.2652,7.2685,7.2618,7.2685,198537.0951
2009-08-03 15:20:00,21.44,21.44,21.42,21.44,206060.60606060605,7.2685,7.2685,7.2618,7.2685,206060.6061
2009-08-03 15:25:00,21.44,21.44,21.42,21.43,222988.5057471264,7.2685,7.2685,7.2618,7.2652,222988.5057
2009-08-03 15:30:00,21.44,21.44,21.41,21.42,230929.9895506792,7.2685,7.2685,7.2584,7.2618,230929.9896
2009-08-03 15:35:00,21.42,21.43,21.4,21.41,398328.1086729363,7.2618,7.2652,7.255,7.2584,398328.1087
2009-08-03 15:40:00,21.41,21.44,21.41,21.42,457471.2643678161,7.2584,7.2685,7.2584,7.2618,457471.2644
2009-08-03 15:45:00,21.43,21.44,21.41,21.43,424451.4106583072,7.2652,7.2685,7.2584,7.2652,424451.4107
2009-08-03 15:50:00,21.43,21.44,21.43,21.44,386206.8965517241,7.2652,7.2685,7.2652,7.2685,386206.8966
2009-08-03 15:55:00,21.44,21.44,21.42,21.43,754022.988505747,7.2685,7.2685,7.2618,7.2652,754022.9885
2009-08-04 09:30:00,21.37,21.43,21.37,21.38,301567.39811912226,7.2448,7.2652,7.2448,7.2482,301567.3981
2009-08-04 09:35:00,21.37,21.41,21.26,21.36,296760.710553814,7.2448,7.2584,7.2075,7.2414,296760.7106
2009-08-04 09:40:00,21.36,21.41,21.35,21.36,305747.1264367816,7.2414,7.2584,7.238,7.2414,305747.1264
2009-08-04 09:45:00,21.36,21.39,21.32,21.38,278160.9195402299,7.2414,7.2516,7.2279,7.2482,278160.9195
2009-08-04 09:50:00,21.39,21.39,21.34,21.36,207105.5381400209,7.2516,7.2516,7.2346,7.2414,207105.5381
2009-08-04 09:55:00,21.36,21.41,21.35,21.37,173667.71159874607,7.2414,7.2584,7.238,7.2448,173667.7116
2009-08-04 10:00:00,21.37,21.39,21.31,21.33,255381.4002089864,7.2448,7.2516,7.2245,7.2313,255381.4002
2009-08-04 10:05:00,21.33,21.37,21.32,21.35,255799.3730407524,7.2313,7.2448,7.2279,7.238,255799.373
2009-08-04 10:10:00,21.36,21.4,21.34,21.38,177847.43991640542,7.2414,7.255,7.2346,7.2482,177847.4399
2009-08-04 10:15:00,21.38,21.42,21.37,21.37,187460.815047022,7.2482,7.2618,7.2448,7.2448,187460.815
2009-08-04 10:20:00,21.37,21.41,21.37,21.4,187669.8014629049,7.2448,7.2584,7.2448,7.255,187669.8015
2009-08-04 10:25:00,21.4,21.4,21.36,21.39,165517.24137931035,7.255,7.255,7.2414,7.2516,165517.2414
2009-08-04 10:30:00,21.39,21.41,21.36,21.39,218181.81818181812,7.2516,7.2584,7.2414,7.2516,218181.8182
2009-08-04 10:35:00,21.39,21.39,21.36,21.38,172831.7659352142,7.2516,7.2516,7.2414,7.2482,172831.7659
2009-08-04 10:40:00,21.38,21.41,21.37,21.39,160710.55381400208,7.2482,7.2584,7.2448,7.2516,160710.5538
2009-08-04 10:45:00,21.39,21.41,21.37,21.37,150261.2330198537,7.2516,7.2584,7.2448,7.2448,150261.233
2009-08-04 10:50:00,21.37,21.38,21.36,21.38,121003.13479623824,7.2448,7.2482,7.2414,7.2482,121003.1348
2009-08-04 10:55:00,21.37,21.37,21.35,21.36,189132.70637408568,7.2448,7.2448,7.238,7.2414,189132.7064
2009-08-04 11:00:00,21.36,21.39,21.34,21.36,257262.27795193312,7.2414,7.2516,7.2346,7.2414,257262.278
2009-08-04 11:05:00,21.36,21.37,21.35,21.36,130407.52351097178,7.2414,7.2448,7.238,7.2414,130407.5235
2009-08-04 11:10:00,21.36,21.38,21.35,21.36,145036.57262277952,7.2414,7.2482,7.238,7.2414,145036.5726
2009-08-04 11:15:00,21.35,21.37,21.32,21.35,339602.92580982234,7.238,7.2448,7.2279,7.238,339602.9258
2009-08-04 11:20:00,21.35,21.36,21.29,21.32,367189.1327063741,7.238,7.2414,7.2177,7.2279,367189.1327
2009-08-04 11:25:00,21.32,21.33,21.28,21.3,167398.11912225705,7.2279,7.2313,7.2143,7.2211,167398.1191
2009-08-04 11:30:00,21.3,21.32,21.29,21.31,150470.21943573668,7.2211,7.2279,7.2177,7.2245,150470.2194
2009-08-04 11:35:00,21.31,21.34,21.31,21.33,128317.6593521421,7.2245,7.2346,7.2245,7.2313,128317.6594
2009-08-04 11:40:00,21.33,21.37,21.33,21.37,210867.29362591432,7.2313,7.2448,7.2313,7.2448,210867.2936
2009-08-04 11:45:00,21.37,21.37,21.33,21.33,174503.6572622779,7.2448,7.2448,7.2313,7.2313,174503.6573
2009-08-04 11:50:00,21.33,21.36,21.31,21.36,279414.8380355277,7.2313,7.2414,7.2245,7.2414,279414.838
2009-08-04 11:55:00,21.36,21.37,21.34,21.35,139393.9393939394,7.2414,7.2448,7.2346,7.238,139393.9394
2009-08-04 12:00:00,21.35,21.36,21.34,21.35,119540.22988505747,7.238,7.2414,7.2346,7.238,119540.2299
2009-08-04 12:05:00,21.35,21.35,21.34,21.35,65412.74817136886,7.238,7.238,7.2346,7.238,65412.7482
2009-08-04 12:10:00,21.34,21.37,21.34,21.36,209822.36154649948,7.2346,7.2448,7.2346,7.2414,209822.3615
2009-08-04 12:15:00,21.36,21.36,21.34,21.35,156739.8119122257,7.2414,7.2414,7.2346,7.238,156739.8119
2009-08-04 12:20:00,21.34,21.35,21.32,21.32,406896.5517241379,7.2346,7.238,7.2279,7.2279,406896.5517
2009-08-04 12:25:00,21.32,21.33,21.3,21.31,117241.37931034484,7.2279,7.2313,7.2211,7.2245,117241.3793
2009-08-04 12:30:00,21.31,21.33,21.29,21.32,370950.8881922675,7.2245,7.2313,7.2177,7.2279,370950.8882
2009-08-04 12:35:00,21.32,21.33,21.3,21.31,172622.77951933123,7.2279,7.2313,7.2211,7.2245,172622.7795
2009-08-04 12:40:00,21.31,21.32,21.31,21.31,77324.97387669802,7.2245,7.2279,7.2245,7.2245,77324.9739
2009-08-04 12:45:00,21.31,21.33,21.31,21.32,173667.71159874607,7.2245,7.2313,7.2245,7.2279,173667.7116
2009-08-04 12:50:00,21.32,21.34,21.32,21.32,126227.79519331244,7.2279,7.2346,7.2279,7.2279,126227.7952
2009-08-04 12:55:00,21.32,21.33,21.29,21.31,243469.17450365727,7.2279,7.2313,7.2177,7.2245,243469.1745
2009-08-04 13:00:00,21.31,21.31,21.27,21.28,259143.15569487985,7.2245,7.2245,7.2109,7.2143,259143.1557
2009-08-04 13:05:00,21.28,21.31,21.25,21.25,343155.6948798328,7.2143,7.2245,7.2041,7.2041,343155.6949
2009-08-04 13:10:00,21.25,21.26,21.25,21.25,131243.46917450364,7.2041,7.2075,7.2041,7.2041,131243.4692
2009-08-04 13:15:00,21.26,21.29,21.25,21.26,163218.3908045977,7.2075,7.2177,7.2041,7.2075,163218.3908
2009-08-04 13:20:00,21.26,21.29,21.26,21.28,61233.01985370951,7.2075,7.2177,7.2075,7.2143,61233.0199
2009-08-04 13:25:00,21.29,21.31,21.28,21.29,219435.736677116,7.2177,7.2245,7.2143,7.2177,219435.7367
2009-08-04 13:30:00,21.29,21.3,21.27,21.3,85684.43051201671,7.2177,7.2211,7.2109,7.2211,85684.4305
2009-08-04 13:35:00,21.3,21.33,21.28,21.32,156948.79832810868,7.2211,7.2313,7.2143,7.2279,156948.7983
2009-08-04 13:40:00,21.32,21.33,21.31,21.32,118913.27063740855,7.2279,7.2313,7.2245,7.2279,118913.2706
2009-08-04 13:45:00,21.3,21.34,21.29,21.31,121630.09404388716,7.2211,7.2346,7.2177,7.2245,121630.094
2009-08-04 13:50:00,21.31,21.32,21.29,21.29,164681.29571577843,7.2245,7.2279,7.2177,7.2177,164681.2957
2009-08-04 13:55:00,21.3,21.32,21.28,21.31,149425.28735632185,7.2211,7.2279,7.2143,7.2245,149425.2874
2009-08-04 14:00:00,21.31,21.32,21.29,21.29,249947.7533960293,7.2245,7.2279,7.2177,7.2177,249947.7534
2009-08-04 14:05:00,21.29,21.29,21.21,21.22,664367.816091954,7.2177,7.2177,7.1906,7.194,664367.8161
2009-08-04 14:10:00,21.22,21.23,21.18,21.19,387878.78787878784,7.194,7.1974,7.1804,7.1838,387878.7879
2009-08-04 14:15:00,21.19,21.2,21.16,21.18,433855.79937304073,7.1838,7.1872,7.1736,7.1804,433855.7994
2009-08-04 14:20:00,21.18,21.19,21.16,21.18,314733.5423197492,7.1804,7.1838,7.1736,7.1804,314733.5423
2009-08-04 14:25:00,21.18,21.2,21.16,21.19,222988.5057471264,7.1804,7.1872,7.1736,7.1838,222988.5057
2009-08-04 14:30:00,21.2,21.2,21.17,21.19,224660.39707419017,7.1872,7.1872,7.177,7.1838,224660.3971
2009-08-04 14:35:00,21.18,21.22,21.18,21.22,155276.90700104492,7.1804,7.194,7.1804,7.194,155276.907
2009-08-04 14:40:00,21.22,21.25,21.22,21.24,223615.4649947753,7.194,7.2041,7.194,7.2007,223615.465
2009-08-04 14:45:00,21.24,21.25,21.24,21.25,203970.7419017764,7.2007,7.2041,7.2007,7.2041,203970.7419
2009-08-04 14:50:00,21.25,21.25,21.25,21.25,77742.94670846395,7.2041,7.2041,7.2041,7.2041,77742.9467
2009-08-04 14:55:00,21.25,21.26,21.24,21.25,210449.3207941484,7.2041,7.2075,7.2007,7.2041,210449.3208
2009-08-04 15:00:00,21.25,21.27,21.25,21.27,156739.8119122257,7.2041,7.2109,7.2041,7.2109,156739.8119
2009-08-04 15:05:00,21.27,21.29,21.26,21.27,141483.80355276907,7.2109,7.2177,7.2075,7.2109,141483.8036
2009-08-04 15:10:00,21.27,21.27,21.25,21.27,194148.3803552769,7.2109,7.2109,7.2041,7.2109,194148.3804
2009-08-04 15:15:00,21.26,21.27,21.25,21.26,152351.09717868338,7.2075,7.2109,7.2041,7.2075,152351.0972
2009-08-04 15:20:00,21.25,21.27,21.25,21.26,176802.50783699058,7.2041,7.2109,7.2041,7.2075,176802.5078
2009-08-04 15:25:00,21.26,21.27,21.2,21.2,1175130.6165099267,7.2075,7.2109,7.1872,7.1872,1175130.6165
2009-08-04 15:30:00,21.2,21.21,21.18,21.2,472100.3134796238,7.1872,7.1906,7.1804,7.1872,472100.3135
2009-08-04 15:35:00,21.2,21.21,21.18,21.18,530198.5370950887,7.1872,7.1906,7.1804,7.1804,530198.5371
2009-08-04 15:40:00,21.18,21.21,21.18,21.2,855381.4002089864,7.1804,7.1906,7.1804,7.1872,855381.4002
2009-08-04 15:45:00,21.2,21.2,21.17,21.19,689655.172413793,7.1872,7.1872,7.177,7.1838,689655.1724
2009-08-04 15:50:00,21.18,21.2,21.18,21.19,851828.631138976,7.1804,7.1872,7.1804,7.1838,851828.6311
2009-08-04 15:55:00,21.19,21.2,21.19,21.2,1349843.2601880878,7.1838,7.1872,7.1838,7.1872,1349843.2602
2009-08-05 09:30:00,21.22,21.22,21.12,21.17,611703.2392894462,7.194,7.194,7.1601,7.177,611703.2393
2009-08-05 09:35:00,21.17,21.17,21.07,21.1,330616.50992685475,7.177,7.177,7.1431,7.1533,330616.5099
2009-08-05 09:40:00,21.09,21.11,21.08,21.08,301776.3845350052,7.1499,7.1567,7.1465,7.1465,301776.3845
2009-08-05 09:45:00,21.08,21.1,21.08,21.08,231974.92163009403,7.1465,7.1533,7.1465,7.1465,231974.9216
2009-08-05 09:50:00,21.08,21.18,21.06,21.16,417345.8725182863,7.1465,7.1804,7.1397,7.1736,417345.8725
2009-08-05 09:55:00,21.16,21.2,21.16,21.18,323510.97178683383,7.1736,7.1872,7.1736,7.1804,323510.9718
2009-08-05 10:00:00,21.19,21.21,21.17,21.2,461442.0062695925,7.1838,7.1906,7.177,7.1872,461442.0063
2009-08-05 10:05:00,21.2,21.21,21.18,21.2,277951.9331243469,7.1872,7.1906,7.1804,7.1872,277951.9331
2009-08-05 10:10:00,21.19,21.2,21.18,21.2,168025.07836990594,7.1838,7.1872,7.1804,7.1872,168025.0784
2009-08-05 10:15:00,21.2,21.21,21.17,21.2,324764.8902821317,7.1872,7.1906,7.177,7.1872,324764.8903
2009-08-05 10:20:00,21.2,21.22,21.15,21.19,274608.15047021944,7.1872,7.194,7.1702,7.1838,274608.1505
2009-08-05 10:25:00,21.19,21.2,21.13,21.14,146290.49111807733,7.1838,7.1872,7.1635,7.1668,146290.4911
2009-08-05 10:30:00,21.14,21.16,21.13,21.14,127690.7001044932,7.1668,7.1736,7.1635,7.1668,127690.7001
2009-08-05 10:35:00,21.14,21.18,21.13,21.15,147962.38244514106,7.1668,7.1804,7.1635,7.1702,147962.3824
2009-08-05 10:40:00,21.15,21.18,21.15,21.15,94043.88714733542,7.1702,7.1804,7.1702,7.1702,94043.8871
2009-08-05 10:45:00,21.15,21.16,21.14,21.14,70010.44932079414,7.1702,7.1736,7.1668,7.1668,70010.4493
2009-08-05 10:50:00,21.14,21.18,21.14,21.18,66666.66666666667,7.1668,7.1804,7.1668,7.1804,66666.6667
2009-08-05 10:55:00,21.18,21.18,21.15,21.16,70219.43573667711,7.1804,7.1804,7.1702,7.1736,70219.4357
2009-08-05 11:00:00,21.17,21.18,21.16,21.18,86938.34900731452,7.177,7.1804,7.1736,7.1804,86938.349
2009-08-05 11:05:00,21.18,21.2,21.17,21.2,106165.09926854754,7.1804,7.1872,7.177,7.1872,106165.0993
2009-08-05 11:10:00,21.19,21.2,21.18,21.19,74399.16405433646,7.1838,7.1872,7.1804,7.1838,74399.1641
2009-08-05 11:15:00,21.18,21.2,21.18,21.19,90491.11807732497,7.1804,7.1872,7.1804,7.1838,90491.1181
2009-08-05 11:20:00,21.19,21.2,21.18,21.18,86729.36259143155,7.1838,7.1872,7.1804,7.1804,86729.3626
2009-08-05 11:25:00,21.19,21.2,21.18,21.18,34273.772204806686,7.1838,7.1872,7.1804,7.1804,34273.7722
2009-08-05 11:30:00,21.18,21.18,21.17,21.18,79832.81086729362,7.1804,7.1804,7.177,7.1804,79832.8109
2009-08-05 11:35:00,21.18,21.19,21.16,21.18,107836.99059561128,7.1804,7.1838,7.1736,7.1804,107836.9906
2009-08-05 11:40:00,21.18,21.19,21.17,21.17,60397.07419017764,7.1804,7.1838,7.177,7.177,60397.0742
2009-08-05 11:45:00,21.18,21.19,21.18,21.18,56008.35945663532,7.1804,7.1838,7.1804,7.1804,56008.3595
2009-08-05 11:50:00,21.18,21.18,21.17,21.18,59143.15569487983,7.1804,7.1804,7.177,7.1804,59143.1557
2009-08-05 11:55:00,21.17,21.19,21.17,21.19,118077.32497387668,7.177,7.1838,7.177,7.1838,118077.325
2009-08-05 12:00:00,21.19,21.2,21.19,21.2,68756.53082549635,7.1838,7.1872,7.1838,7.1872,68756.5308
2009-08-05 12:05:00,21.2,21.2,21.18,21.18,98432.60188087774,7.1872,7.1872,7.1804,7.1804,98432.6019
2009-08-05 12:10:00,21.17,21.19,21.15,21.16,113688.61024033435,7.177,7.1838,7.1702,7.1736,113688.6102
2009-08-05 12:15:00,21.15,21.16,21.14,21.15,61442.00626959247,7.1702,7.1736,7.1668,7.1702,61442.0063
2009-08-05 12:20:00,21.15,21.15,21.14,21.15,104284.22152560083,7.1702,7.1702,7.1668,7.1702,104284.2215
2009-08-05 12:25:00,21.15,21.16,21.14,21.14,107628.00417972832,7.1702,7.1736,7.1668,7.1668,107628.0042
2009-08-05 12:30:00,21.14,21.14,21.12,21.12,70846.39498432602,7.1668,7.1668,7.1601,7.1601,70846.395
2009-08-05 12:35:00,21.12,21.12,21.09,21.09,95506.7920585162,7.1601,7.1601,7.1499,7.1499,95506.7921
2009-08-05 12:40:00,21.09,21.09,21.08,21.08,351515.1515151515,7.1499,7.1499,7.1465,7.1465,351515.1515
2009-08-05 12:45:00,21.08,21.09,21.07,21.07,191431.5569487984,7.1465,7.1499,7.1431,7.1431,191431.5569
2009-08-05 12:50:00,21.07,21.09,21.07,21.08,162591.43155694878,7.1431,7.1499,7.1431,7.1465,162591.4316
2009-08-05 12:55:00,21.08,21.08,21.06,21.07,303030.30303030304,7.1465,7.1465,7.1397,7.1431,303030.303
2009-08-05 13:00:00,21.07,21.1,21.07,21.09,220480.6687565308,7.1431,7.1533,7.1431,7.1499,220480.6688
2009-08-05 13:05:00,21.09,21.12,21.08,21.12,206269.59247648905,7.1499,7.1601,7.1465,7.1601,206269.5925
2009-08-05 13:10:00,21.12,21.12,21.09,21.1,75026.12330198537,7.1601,7.1601,7.1499,7.1533,75026.1233
2009-08-05 13:15:00,21.1,21.1,21.09,21.1,99477.53396029258,7.1533,7.1533,7.1499,7.1533,99477.534
2009-08-05 13:20:00,21.1,21.13,21.09,21.12,93416.92789968652,7.1533,7.1635,7.1499,7.1601,93416.9279
2009-08-05 13:25:00,21.12,21.13,21.11,21.11,151724.13793103446,7.1601,7.1635,7.1567,7.1567,151724.1379
2009-08-05 13:30:00,21.11,21.11,21.08,21.08,183490.07314524555,7.1567,7.1567,7.1465,7.1465,183490.0731
2009-08-05 13:35:00,21.08,21.09,21.08,21.08,150052.24660397074,7.1465,7.1499,7.1465,7.1465,150052.2466
2009-08-05 13:40:00,21.08,21.08,21.06,21.06,190386.6248693835,7.1465,7.1465,7.1397,7.1397,190386.6249
2009-08-05 13:45:00,21.06,21.06,21.06,21.06,83594.56635318704,7.1397,7.1397,7.1397,7.1397,83594.5664
2009-08-05 13:50:00,21.06,21.06,21.05,21.06,266666.6666666667,7.1397,7.1397,7.1363,7.1397,266666.6667
2009-08-05 13:55:00,21.06,21.09,21.05,21.06,293207.9414838036,7.1397,7.1499,7.1363,7.1397,293207.9415
2009-08-05 14:00:00,21.06,21.06,21.05,21.06,184743.99164054336,7.1397,7.1397,7.1363,7.1397,184743.9916
2009-08-05 14:05:00,21.06,21.08,21.06,21.08,189968.65203761755,7.1397,7.1465,7.1397,7.1465,189968.652
2009-08-05 14:10:00,21.08,21.1,21.07,21.1,154231.97492163008,7.1465,7.1533,7.1431,7.1533,154231.9749
2009-08-05 14:15:00,21.09,21.1,21.09,21.1,233437.8265412748,7.1499,7.1533,7.1499,7.1533,233437.8265
2009-08-05 14:20:00,21.1,21.1,21.06,21.07,211285.26645768023,7.1533,7.1533,7.1397,7.1431,211285.2665
2009-08-05 14:25:00,21.07,21.07,21.06,21.06,132497.38766980145,7.1431,7.1431,7.1397,7.1397,132497.3877
2009-08-05 14:30:00,21.06,21.08,21.06,21.07,205224.66039707416,7.1397,7.1465,7.1397,7.1431,205224.6604
2009-08-05 14:35:00,21.07,21.1,21.06,21.1,215464.9947753396,7.1431,7.1533,7.1397,7.1533,215464.9948
2009-08-05 14:40:00,21.09,21.11,21.08,21.09,256008.3594566353,7.1499,7.1567,7.1465,7.1499,256008.3595
2009-08-05 14:45:00,21.09,21.1,21.08,21.08,189759.66562173457,7.1499,7.1533,7.1465,7.1465,189759.6656
2009-08-05 14:50:00,21.08,21.08,21.06,21.06,371786.83385579934,7.1465,7.1465,7.1397,7.1397,371786.8339
2009-08-05 14:55:00,21.06,21.07,21.06,21.06,191222.57053291536,7.1397,7.1431,7.1397,7.1397,191222.5705
2009-08-05 15:00:00,21.06,21.07,21.05,21.07,435109.7178683386,7.1397,7.1431,7.1363,7.1431,435109.7179
2009-08-05 15:05:00,21.07,21.07,21.06,21.06,357366.7711598746,7.1431,7.1431,7.1397,7.1397,357366.7712
2009-08-05 15:10:00,21.06,21.07,21.05,21.05,467084.6394984326,7.1397,7.1431,7.1363,7.1363,467084.6395
2009-08-05 15:15:00,21.05,21.07,21.05,21.07,120794.14838035528,7.1363,7.1431,7.1363,7.1431,120794.1484
2009-08-05 15:20:00,21.07,21.08,21.07,21.07,233437.8265412748,7.1431,7.1465,7.1431,7.1431,233437.8265
2009-08-05 15:25:00,21.07,21.08,21.06,21.07,210240.3343782654,7.1431,7.1465,7.1397,7.1431,210240.3344
2009-08-05 15:30:00,21.06,21.07,21.04,21.05,319122.25705329154,7.1397,7.1431,7.1329,7.1363,319122.2571
2009-08-05 15:35:00,21.05,21.06,21.04,21.06,242842.21525600835,7.1363,7.1397,7.1329,7.1397,242842.2153
2009-08-05 15:40:00,21.06,21.06,21.04,21.05,235318.70428422152,7.1397,7.1397,7.1329,7.1363,235318.7043
2009-08-05 15:45:00,21.05,21.05,21.04,21.05,185161.9644723093,7.1363,7.1363,7.1329,7.1363,185161.9645
2009-08-05 15:50:00,21.05,21.05,21.04,21.05,308672.9362591432,7.1363,7.1363,7.1329,7.1363,308672.9363
2009-08-05 15:55:00,21.05,21.05,21.04,21.05,536050.1567398119,7.1363,7.1363,7.1329,7.1363,536050.1567
2009-08-06 09:30:00,21.03,21.14,21.0,21.03,466666.6666666666,7.1296,7.1668,7.1194,7.1296,466666.6667
2009-08-06 09:35:00,21.03,21.05,21.01,21.01,434691.7450365726,7.1296,7.1363,7.1228,7.1228,434691.745
2009-08-06 09:40:00,21.01,21.03,20.96,20.96,285684.4305120167,7.1228,7.1296,7.1058,7.1058,285684.4305
2009-08-06 09:45:00,20.96,20.99,20.94,20.98,255381.4002089864,7.1058,7.116,7.099,7.1126,255381.4002
2009-08-06 09:50:00,20.98,21.01,20.95,20.96,239080.4597701149,7.1126,7.1228,7.1024,7.1058,239080.4598
2009-08-06 09:55:00,20.96,20.98,20.94,20.97,240125.39184952973,7.1058,7.1126,7.099,7.1092,240125.3918
2009-08-06 10:00:00,20.97,21.03,20.95,21.02,323301.9853709509,7.1092,7.1296,7.1024,7.1262,323301.9854
2009-08-06 10:05:00,21.02,21.04,20.96,20.96,274817.1368861024,7.1262,7.1329,7.1058,7.1058,274817.1369
2009-08-06 10:10:00,20.96,20.99,20.95,20.96,195402.2988505747,7.1058,7.116,7.1024,7.1058,195402.2989
2009-08-06 10:15:00,20.96,21.01,20.96,20.98,209613.3751306165,7.1058,7.1228,7.1058,7.1126,209613.3751
2009-08-06 10:20:00,20.97,20.98,20.94,20.94,250783.6990595612,7.1092,7.1126,7.099,7.099,250783.6991
2009-08-06 10:25:00,20.94,20.96,20.92,20.92,210867.29362591432,7.099,7.1058,7.0923,7.0923,210867.2936
2009-08-06 10:30:00,20.92,20.92,20.87,20.9,333960.2925809822,7.0923,7.0923,7.0753,7.0855,333960.2926
2009-08-06 10:35:00,20.9,20.91,20.84,20.86,407523.5109717868,7.0855,7.0889,7.0651,7.0719,407523.511
2009-08-06 10:40:00,20.86,20.9,20.86,20.87,233019.85370950887,7.0719,7.0855,7.0719,7.0753,233019.8537
2009-08-06 10:45:00,20.88,20.88,20.83,20.83,192894.46185997908,7.0787,7.0787,7.0617,7.0617,192894.4619
2009-08-06 10:50:00,20.84,20.88,20.83,20.87,184535.0052246604,7.0651,7.0787,7.0617,7.0753,184535.0052
2009-08-06 10:55:00,20.87,20.9,20.86,20.88,164263.32288401254,7.0753,7.0855,7.0719,7.0787,164263.3229
2009-08-06 11:00:00,20.88,20.91,20.88,20.91,125600.83594566352,7.0787,7.0889,7.0787,7.0889,125600.8359
2009-08-06 11:05:00,20.91,20.92,20.89,20.91,145663.5318704284,7.0889,7.0923,7.0821,7.0889,145663.5319
2009-08-06 11:10:00,20.91,20.93,20.91,20.92,122884.01253918494,7.0889,7.0956,7.0889,7.0923,122884.0125
2009-08-06 11:15:00,20.92,20.98,20.92,20.97,192058.5161964472,7.0923,7.1126,7.0923,7.1092,192058.5162
2009-08-06 11:20:00,20.97,20.97,20.94,20.96,119958.2027168234,7.1092,7.1092,7.099,7.1058,119958.2027
2009-08-06 11:25:00,20.96,20.98,20.94,20.96,211076.2800417973,7.1058,7.1126,7.099,7.1058,211076.28
2009-08-06 11:30:00,20.97,20.97,20.89,20.9,155276.90700104492,7.1092,7.1092,7.0821,7.0855,155276.907
2009-08-06 11:35:00,20.9,20.93,20.89,20.92,140647.8578892372,7.0855,7.0956,7.0821,7.0923,140647.8579
2009-08-06 11:40:00,20.92,20.94,20.91,20.92,122257.05329153604,7.0923,7.099,7.0889,7.0923,122257.0533
2009-08-06 11:45:00,20.92,20.92,20.9,20.91,87774.29467084639,7.0923,7.0923,7.0855,7.0889,87774.2947
2009-08-06 11:50:00,20.91,20.92,20.86,20.87,105747.1264367816,7.0889,7.0923,7.0719,7.0753,105747.1264
2009-08-06 11:55:00,20.87,20.88,20.86,20.86,116614.42006269592,7.0753,7.0787,7.0719,7.0719,116614.4201
2009-08-06 12:00:00,20.86,20.92,20.85,20.92,187042.842215256,7.0719,7.0923,7.0685,7.0923,187042.8422
2009-08-06 12:05:00,20.92,20.92,20.88,20.89,138975.96656217345,7.0923,7.0923,7.0787,7.0821,138975.9666
2009-08-06 12:10:00,20.89,20.92,20.88,20.9,134796.2382445141,7.0821,7.0923,7.0787,7.0855,134796.2382
2009-08-06 12:15:00,20.91,20.92,20.88,20.92,148171.36886102404,7.0889,7.0923,7.0787,7.0923,148171.3689
2009-08-06 12:20:00,20.91,20.93,20.9,20.9,182863.11389759663,7.0889,7.0956,7.0855,7.0855,182863.1139
2009-08-06 12:25:00,20.9,20.91,20.89,20.9,137095.08881922674,7.0855,7.0889,7.0821,7.0855,137095.0888
2009-08-06 12:30:00,20.9,20.9,20.89,20.9,119958.2027168234,7.0855,7.0855,7.0821,7.0855,119958.2027
2009-08-06 12:35:00,20.9,20.9,20.87,20.88,118704.2842215256,7.0855,7.0855,7.0753,7.0787,118704.2842
2009-08-06 12:40:00,20.88,20.88,20.86,20.87,117868.33855799372,7.0787,7.0787,7.0719,7.0753,117868.3386
2009-08-06 12:45:00,20.87,20.87,20.86,20.87,87983.28108672936,7.0753,7.0753,7.0719,7.0753,87983.2811
2009-08-06 12:50:00,20.87,20.88,20.86,20.87,126854.75444096132,7.0753,7.0787,7.0719,7.0753,126854.7544
2009-08-06 12:55:00,20.87,20.87,20.84,20.85,180355.27690700104,7.0753,7.0753,7.0651,7.0685,180355.2769
2009-08-06 13:00:00,20.84,20.87,20.83,20.87,174921.63009404388,7.0651,7.0753,7.0617,7.0753,174921.6301
2009-08-06 13:05:00,20.87,20.87,20.85,20.86,129989.55067920584,7.0753,7.0753,7.0685,7.0719,129989.5507
2009-08-06 13:10:00,20.87,20.87,20.84,20.85,107628.00417972832,7.0753,7.0753,7.0651,7.0685,107628.0042
2009-08-06 13:15:00,20.85,20.85,20.82,20.82,147126.4367816092,7.0685,7.0685,7.0584,7.0584,147126.4368
2009-08-06 13:20:00,20.82,20.83,20.82,20.82,198328.10867293624,7.0584,7.0617,7.0584,7.0584,198328.1087
2009-08-06 13:25:00,20.82,20.83,20.82,20.82,192267.5026123302,7.0584,7.0617,7.0584,7.0584,192267.5026
2009-08-06 13:30:00,20.82,20.85,20.81,20.84,266666.6666666667,7.0584,7.0685,7.055,7.0651,266666.6667
2009-08-06 13:35:00,20.84,20.86,20.84,20.86,196238.24451410657,7.0651,7.0719,7.0651,7.0719,196238.2445
2009-08-06 13:40:00,20.86,20.86,20.82,20.83,260188.08777429463,7.0719,7.0719,7.0584,7.0617,260188.0878
2009-08-06 13:45:00,20.84,20.84,20.82,20.82,129780.56426332289,7.0651,7.0651,7.0584,7.0584,129780.5643
2009-08-06 13:50:00,20.82,20.82,20.82,20.82,146499.47753396028,7.0584,7.0584,7.0584,7.0584,146499.4775
2009-08-06 13:55:00,20.82,20.83,20.82,20.83,186624.8693834901,7.0584,7.0617,7.0584,7.0617,186624.8694
2009-08-06 14:00:00,20.83,20.83,20.82,20.82,263531.8704284221,7.0617,7.0617,7.0584,7.0584,263531.8704
2009-08-06 14:05:00,20.82,20.83,20.81,20.83,367607.10553814,7.0584,7.0617,7.055,7.0617,367607.1055
2009-08-06 14:10:00,20.82,20.86,20.81,20.86,211076.2800417973,7.0584,7.0719,7.055,7.0719,211076.28
2009-08-06 14:15:00,20.86,20.86,20.85,20.85,135423.19749216302,7.0719,7.0719,7.0685,7.0685,135423.1975
2009-08-06 14:20:00,20.85,20.86,20.83,20.85,148798.32810867293,7.0685,7.0719,7.0617,7.0685,148798.3281
2009-08-06 14:25:00,20.85,20.86,20.85,20.86,151097.17868338557,7.0685,7.0719,7.0685,7.0719,151097.1787
2009-08-06 14:30:00,20.86,20.86,20.84,20.85,313479.6238244514,7.0719,7.0719,7.0651,7.0685,313479.6238
2009-08-06 14:35:00,20.85,20.89,20.85,20.89,388714.7335423197,7.0685,7.0821,7.0685,7.0821,388714.7335
2009-08-06 14:40:00,20.89,20.89,20.86,20.86,114315.56948798327,7.0821,7.0821,7.0719,7.0719,114315.5695
2009-08-06 14:45:00,20.86,20.91,20.86,20.91,279623.8244514107,7.0719,7.0889,7.0719,7.0889,279623.8245
2009-08-06 14:50:00,20.9,20.91,20.87,20.87,309090.90909090906,7.0855,7.0889,7.0753,7.0753,309090.9091
2009-08-06 14:55:00,20.87,20.89,20.86,20.88,219435.736677116,7.0753,7.0821,7.0719,7.0787,219435.7367
2009-08-06 15:00:00,20.88,20.88,20.86,20.87,241588.2967607105,7.0787,7.0787,7.0719,7.0753,241588.2968
2009-08-06 15:05:00,20.87,20.9,20.86,20.89,262486.9383490073,7.0753,7.0855,7.0719,7.0821,262486.9383
2009-08-06 15:10:00,20.88,20.89,20.86,20.87,303030.30303030304,7.0787,7.0821,7.0719,7.0753,303030.303
2009-08-06 15:15:00,20.87,20.89,20.86,20.88,204388.71473354232,7.0753,7.0821,7.0719,7.0787,204388.7147
2009-08-06 15:20:00,20.88,20.9,20.86,20.86,235318.70428422152,7.0787,7.0855,7.0719,7.0719,235318.7043
2009-08-06 15:25:00,20.86,20.88,20.86,20.88,500104.4932079415,7.0719,7.0787,7.0719,7.0787,500104.4932
2009-08-06 15:30:00,20.88,20.9,20.86,20.88,304911.1807732497,7.0787,7.0855,7.0719,7.0787,304911.1808
2009-08-06 15:35:00,20.88,20.88,20.86,20.88,345036.5726227795,7.0787,7.0787,7.0719,7.0787,345036.5726
2009-08-06 15:40:00,20.88,20.9,20.86,20.89,524137.9310344827,7.0787,7.0855,7.0719,7.0821,524137.931
2009-08-06 15:45:00,20.89,20.9,20.86,20.87,449529.7805642633,7.0821,7.0855,7.0719,7.0753,449529.7806
2009-08-06 15:50:00,20.87,20.88,20.84,20.86,912643.6781609196,7.0753,7.0787,7.0651,7.0719,912643.6782
2009-08-06 15:55:00,20.86,20.86,20.82,20.86,1433437.8265412748,7.0719,7.0719,7.0584,7.0719,1433437.8265
2009-08-07 09:30:00,21.03,21.07,21.01,21.03,464367.816091954,7.1296,7.1431,7.1228,7.1296,464367.8161
2009-08-07 09:35:00,21.03,21.05,20.99,21.03,233855.7993730408,7.1296,7.1363,7.116,7.1296,233855.7994
2009-08-07 09:40:00,21.03,21.05,21.02,21.03,331034.4827586207,7.1296,7.1363,7.1262,7.1296,331034.4828
2009-08-07 09:45:00,21.03,21.03,20.96,20.98,436363.6363636364,7.1296,7.1296,7.1058,7.1126,436363.6364
2009-08-07 09:50:00,20.99,20.99,20.93,20.99,379101.3584117032,7.116,7.116,7.0956,7.116,379101.3584
2009-08-07 09:55:00,20.99,21.03,20.95,20.96,255590.38662486937,7.116,7.1296,7.1024,7.1058,255590.3866
2009-08-07 10:00:00,20.96,20.99,20.94,20.95,261442.00626959247,7.1058,7.116,7.099,7.1024,261442.0063
2009-08-07 10:05:00,20.95,20.98,20.92,20.93,242842.21525600835,7.1024,7.1126,7.0923,7.0956,242842.2153
2009-08-07 10:10:00,20.93,20.94,20.92,20.93,488192.2675026123,7.0956,7.099,7.0923,7.0956,488192.2675
2009-08-07 10:15:00,20.93,20.97,20.93,20.96,175130.61650992683,7.0956,7.1092,7.0956,7.1058,175130.6165
2009-08-07 10:20:00,20.96,20.96,20.94,20.95,236363.63636363635,7.1058,7.1058,7.099,7.1024,236363.6364
2009-08-07 10:25:00,20.95,20.97,20.93,20.97,289655.1724137931,7.1024,7.1092,7.0956,7.1092,289655.1724
2009-08-07 10:30:00,20.97,21.0,20.96,20.97,282967.60710553813,7.1092,7.1194,7.1058,7.1092,282967.6071
2009-08-07 10:35:00,20.97,21.02,20.97,20.99,374921.6300940439,7.1092,7.1262,7.1092,7.116,374921.6301
2009-08-07 10:40:00,21.0,21.0,20.94,20.96,277742.94670846395,7.1194,7.1194,7.099,7.1058,277742.9467
2009-08-07 10:45:00,20.96,21.01,20.95,21.01,425705.329153605,7.1058,7.1228,7.1024,7.1228,425705.3292
2009-08-07 10:50:00,21.01,21.02,20.98,21.0,205224.66039707416,7.1228,7.1262,7.1126,7.1194,205224.6604
2009-08-07 10:55:00,21.0,21.05,21.0,21.05,302403.3437826541,7.1194,7.1363,7.1194,7.1363,302403.3438
2009-08-07 11:00:00,21.05,21.05,21.04,21.04,125182.8631138976,7.1363,7.1363,7.1329,7.1329,125182.8631
2009-08-07 11:05:00,21.05,21.05,21.04,21.04,185370.95088819225,7.1363,7.1363,7.1329,7.1329,185370.9509
2009-08-07 11:10:00,21.04,21.04,21.03,21.03,93416.92789968652,7.1329,7.1329,7.1296,7.1296,93416.9279
2009-08-07 11:15:00,21.03,21.04,21.02,21.03,65203.76175548589,7.1296,7.1329,7.1262,7.1296,65203.7618
2009-08-07 11:20:00,21.03,21.05,21.03,21.05,137722.04806687564,7.1296,7.1363,7.1296,7.1363,137722.0481
2009-08-07 11:25:00,21.05,21.05,21.04,21.04,164890.28213166143,7.1363,7.1363,7.1329,7.1329,164890.2821
2009-08-07 11:30:00,21.04,21.05,21.04,21.05,103448.27586206896,7.1329,7.1363,7.1329,7.1363,103448.2759
2009-08-07 11:35:00,21.05,21.05,21.05,21.05,183281.08672936252,7.1363,7.1363,7.1363,7.1363,183281.0867
2009-08-07 11:40:00,21.05,21.05,21.04,21.04,125391.84952978056,7.1363,7.1363,7.1329,7.1329,125391.8495
2009-08-07 11:45:00,21.04,21.04,21.03,21.04,68129.57157784744,7.1329,7.1329,7.1296,7.1329,68129.5716
2009-08-07 11:50:00,21.04,21.04,21.03,21.04,94252.87356321838,7.1329,7.1329,7.1296,7.1329,94252.8736
2009-08-07 11:55:00,21.04,21.06,21.04,21.04,192685.4754440961,7.1329,7.1397,7.1329,7.1329,192685.4754
2009-08-07 12:00:00,21.05,21.05,21.05,21.05,50574.71264367816,7.1363,7.1363,7.1363,7.1363,50574.7126
2009-08-07 12:05:00,21.05,21.05,21.05,21.05,58307.21003134796,7.1363,7.1363,7.1363,7.1363,58307.21
2009-08-07 12:10:00,21.05,21.05,21.05,21.05,88192.26750261233,7.1363,7.1363,7.1363,7.1363,88192.2675
2009-08-07 12:15:00,21.05,21.05,21.05,21.05,75444.0961337513,7.1363,7.1363,7.1363,7.1363,75444.0961
2009-08-07 12:20:00,21.05,21.05,21.05,21.05,52873.5632183908,7.1363,7.1363,7.1363,7.1363,52873.5632
2009-08-07 12:25:00,21.05,21.05,21.05,21.05,64576.80250783699,7.1363,7.1363,7.1363,7.1363,64576.8025
2009-08-07 12:30:00,21.05,21.05,21.05,21.05,71473.35423197492,7.1363,7.1363,7.1363,7.1363,71473.3542
2009-08-07 12:35:00,21.05,21.05,21.05,21.05,173667.71159874607,7.1363,7.1363,7.1363,7.1363,173667.7116
2009-08-07 12:40:00,21.05,21.05,21.05,21.05,65412.74817136886,7.1363,7.1363,7.1363,7.1363,65412.7482
2009-08-07 12:45:00,21.05,21.05,21.05,21.05,108254.9634273772,7.1363,7.1363,7.1363,7.1363,108254.9634
2009-08-07 12:50:00,21.05,21.05,21.05,21.05,58098.223615465,7.1363,7.1363,7.1363,7.1363,58098.2236
2009-08-07 12:55:00,21.05,21.05,21.05,21.05,163845.3500522466,7.1363,7.1363,7.1363,7.1363,163845.3501
2009-08-07 13:00:00,21.05,21.06,21.03,21.04,336468.1295715778,7.1363,7.1397,7.1296,7.1329,336468.1296
2009-08-07 13:05:00,21.04,21.05,21.03,21.04,132288.40125391848,7.1329,7.1363,7.1296,7.1329,132288.4013
2009-08-07 13:10:00,21.04,21.05,21.01,21.01,115987.46081504702,7.1329,7.1363,7.1228,7.1228,115987.4608
2009-08-07 13:15:00,21.01,21.01,20.99,21.0,217345.8725182863,7.1228,7.1228,7.116,7.1194,217345.8725
2009-08-07 13:20:00,21.01,21.01,20.97,20.99,219435.736677116,7.1228,7.1228,7.1092,7.116,219435.7367
2009-08-07 13:25:00,20.99,21.03,20.99,21.01,205851.61964472308,7.116,7.1296,7.116,7.1228,205851.6196
2009-08-07 13:30:00,21.01,21.05,21.01,21.04,73354.23197492163,7.1228,7.1363,7.1228,7.1329,73354.232
2009-08-07 13:35:00,21.04,21.06,21.04,21.06,124764.89028213166,7.1329,7.1397,7.1329,7.1397,124764.8903
2009-08-07 13:40:00,21.06,21.06,21.03,21.04,127063.7408568443,7.1397,7.1397,7.1296,7.1329,127063.7409
2009-08-07 13:45:00,21.04,21.05,21.04,21.05,72518.28631138976,7.1329,7.1363,7.1329,7.1363,72518.2863
2009-08-07 13:50:00,21.05,21.05,21.03,21.05,78369.90595611285,7.1363,7.1363,7.1296,7.1363,78369.906
2009-08-07 13:55:00,21.05,21.05,21.03,21.03,74817.1368861024,7.1363,7.1363,7.1296,7.1296,74817.1369
2009-08-07 14:00:00,21.03,21.04,21.03,21.03,85684.43051201671,7.1296,7.1329,7.1296,7.1296,85684.4305
2009-08-07 14:05:00,21.03,21.03,21.03,21.03,41588.29676071055,7.1296,7.1296,7.1296,7.1296,41588.2968
2009-08-07 14:10:00,21.03,21.04,21.03,21.04,58307.21003134796,7.1296,7.1329,7.1296,7.1329,58307.21
2009-08-07 14:15:00,21.04,21.04,21.03,21.03,45977.01149425288,7.1329,7.1329,7.1296,7.1296,45977.0115
2009-08-07 14:20:00,21.04,21.05,21.03,21.04,82549.6342737722,7.1329,7.1363,7.1296,7.1329,82549.6343
2009-08-07 14:25:00,21.04,21.04,21.02,21.03,126227.79519331244,7.1329,7.1329,7.1262,7.1296,126227.7952
2009-08-07 14:30:00,21.02,21.03,20.99,21.0,134378.26541274818,7.1262,7.1296,7.116,7.1194,134378.2654
2009-08-07 14:35:00,21.0,21.03,21.0,21.03,90909.09090909093,7.1194,7.1296,7.1194,7.1296,90909.0909
2009-08-07 14:40:00,21.03,21.03,21.01,21.01,92371.99582027168,7.1296,7.1296,7.1228,7.1228,92371.9958
2009-08-07 14:45:00,21.01,21.02,21.01,21.01,61859.97910135841,7.1228,7.1262,7.1228,7.1228,61859.9791
2009-08-07 14:50:00,21.01,21.02,21.01,21.02,80459.77011494253,7.1228,7.1262,7.1228,7.1262,80459.7701
2009-08-07 14:55:00,21.02,21.03,21.01,21.02,80250.78369905955,7.1262,7.1296,7.1228,7.1262,80250.7837
2009-08-07 15:00:00,21.02,21.03,21.01,21.03,114942.52873563218,7.1262,7.1296,7.1228,7.1296,114942.5287
2009-08-07 15:05:00,21.03,21.05,21.02,21.04,184117.03239289444,7.1296,7.1363,7.1262,7.1329,184117.0324
2009-08-07 15:10:00,21.04,21.05,21.03,21.03,196447.2309299896,7.1329,7.1363,7.1296,7.1296,196447.2309
2009-08-07 15:15:00,21.03,21.04,21.02,21.04,120376.17554858934,7.1296,7.1329,7.1262,7.1329,120376.1755
2009-08-07 15:20:00,21.03,21.04,21.02,21.04,125600.83594566352,7.1296,7.1329,7.1262,7.1329,125600.8359
2009-08-07 15:25:00,21.04,21.05,21.03,21.05,122257.05329153604,7.1329,7.1363,7.1296,7.1363,122257.0533
2009-08-07 15:30:00,21.04,21.05,21.02,21.02,152560.08359456636,7.1329,7.1363,7.1262,7.1262,152560.0836
2009-08-07 15:35:00,21.02,21.04,21.01,21.04,170950.8881922675,7.1262,7.1329,7.1228,7.1329,170950.8882
2009-08-07 15:40:00,21.03,21.05,21.02,21.02,155694.87983281087,7.1296,7.1363,7.1262,7.1262,155694.8798
2009-08-07 15:45:00,21.02,21.02,21.01,21.02,182027.1682340648,7.1262,7.1262,7.1228,7.1262,182027.1682
2009-08-07 15:50:00,21.02,21.04,21.02,21.03,309508.881922675,7.1262,7.1329,7.1262,7.1296,309508.8819
2009-08-07 15:55:00,21.03,21.04,20.98,20.98,742110.762800418,7.1296,7.1329,7.1126,7.1126,742110.7628
2009-08-10 09:30:00,20.93,20.93,20.82,20.9,463322.8840125392,7.0956,7.0956,7.0584,7.0855,463322.884
2009-08-10 09:35:00,20.9,20.95,20.9,20.95,225914.315569488,7.0855,7.1024,7.0855,7.1024,225914.3156
2009-08-10 09:40:00,20.95,21.08,20.95,21.05,389550.6792058516,7.1024,7.1465,7.1024,7.1363,389550.6792
2009-08-10 09:45:00,21.05,21.06,21.04,21.04,331870.42842215253,7.1363,7.1397,7.1329,7.1329,331870.4284
2009-08-10 09:50:00,21.04,21.07,21.03,21.07,197283.1765935214,7.1329,7.1431,7.1296,7.1431,197283.1766
2009-08-10 09:55:00,21.07,21.15,21.07,21.14,436363.6363636364,7.1431,7.1702,7.1431,7.1668,436363.6364
2009-08-10 10:00:00,21.14,21.17,21.09,21.1,452873.5632183908,7.1668,7.177,7.1499,7.1533,452873.5632
2009-08-10 10:05:00,21.1,21.16,21.1,21.16,280041.79728317657,7.1533,7.1736,7.1533,7.1736,280041.7973
2009-08-10 10:10:00,21.16,21.21,21.16,21.2,353814.00208986417,7.1736,7.1906,7.1736,7.1872,353814.0021
2009-08-10 10:15:00,21.2,21.25,21.19,21.25,362800.41797283175,7.1872,7.2041,7.1838,7.2041,362800.418
2009-08-10 10:20:00,21.25,21.28,21.23,21.26,340647.8578892372,7.2041,7.2143,7.1974,7.2075,340647.8579
2009-08-10 10:25:00,21.26,21.26,21.22,21.23,212957.157784744,7.2075,7.2075,7.194,7.1974,212957.1578
2009-08-10 10:30:00,21.22,21.27,21.22,21.27,226750.26123301985,7.194,7.2109,7.194,7.2109,226750.2612
2009-08-10 10:35:00,21.27,21.27,21.25,21.26,187878.78787878787,7.2109,7.2109,7.2041,7.2075,187878.7879
2009-08-10 10:40:00,21.26,21.28,21.25,21.27,308463.94984326017,7.2075,7.2143,7.2041,7.2109,308463.9498
2009-08-10 10:45:00,21.28,21.28,21.26,21.27,164890.28213166143,7.2143,7.2143,7.2075,7.2109,164890.2821
2009-08-10 10:50:00,21.27,21.27,21.26,21.27,206269.59247648905,7.2109,7.2109,7.2075,7.2109,206269.5925
2009-08-10 10:55:00,21.27,21.27,21.25,21.25,221943.5736677116,7.2109,7.2109,7.2041,7.2041,221943.5737
2009-08-10 11:00:00,21.25,21.25,21.23,21.25,141901.776384535,7.2041,7.2041,7.1974,7.2041,141901.7764
2009-08-10 11:05:00,21.24,21.25,21.21,21.23,192058.5161964472,7.2007,7.2041,7.1906,7.1974,192058.5162
2009-08-10 11:10:00,21.22,21.27,21.22,21.26,297178.6833855799,7.194,7.2109,7.194,7.2075,297178.6834
2009-08-10 11:15:00,21.26,21.31,21.26,21.31,299477.5339602926,7.2075,7.2245,7.2075,7.2245,299477.534
2009-08-10 11:20:00,21.31,21.31,21.29,21.3,99686.52037617554,7.2245,7.2245,7.2177,7.2211,99686.5204
2009-08-10 11:25:00,21.3,21.3,21.29,21.3,148380.355276907,7.2211,7.2211,7.2177,7.2211,148380.3553
2009-08-10 11:30:00,21.3,21.3,21.25,21.26,124764.89028213166,7.2211,7.2211,7.2041,7.2075,124764.8903
2009-08-10 11:35:00,21.27,21.31,21.26,21.31,159665.62173458724,7.2109,7.2245,7.2075,7.2245,159665.6217
2009-08-10 11:40:00,21.31,21.31,21.3,21.31,102194.35736677116,7.2245,7.2245,7.2211,7.2245,102194.3574
2009-08-10 11:45:00,21.31,21.31,21.3,21.3,110971.7868338558,7.2245,7.2245,7.2211,7.2211,110971.7868
2009-08-10 11:50:00,21.3,21.31,21.29,21.29,258516.19644723093,7.2211,7.2245,7.2177,7.2177,258516.1964
2009-08-10 11:55:00,21.3,21.31,21.28,21.31,140020.89864158828,7.2211,7.2245,7.2143,7.2245,140020.8986
2009-08-10 12:00:00,21.31,21.31,21.3,21.31,155903.86624869384,7.2245,7.2245,7.2211,7.2245,155903.8662
2009-08-10 12:05:00,21.31,21.31,21.27,21.28,252037.6175548589,7.2245,7.2245,7.2109,7.2143,252037.6176
2009-08-10 12:10:00,21.28,21.28,21.27,21.27,100731.45245559038,7.2143,7.2143,7.2109,7.2109,100731.4525
2009-08-10 12:15:00,21.27,21.28,21.27,21.28,273563.2183908046,7.2109,7.2143,7.2109,7.2143,273563.2184
2009-08-10 12:20:00,21.28,21.3,21.27,21.28,114106.58307210031,7.2143,7.2211,7.2109,7.2143,114106.5831
2009-08-10 12:25:00,21.28,21.29,21.27,21.27,79205.85161964472,7.2143,7.2177,7.2109,7.2109,79205.8516
2009-08-10 12:30:00,21.27,21.28,21.27,21.27,92163.00940438872,7.2109,7.2143,7.2109,7.2109,92163.0094
2009-08-10 12:35:00,21.27,21.28,21.27,21.27,113061.65099268548,7.2109,7.2143,7.2109,7.2109,113061.651
2009-08-10 12:40:00,21.28,21.3,21.27,21.3,201462.90491118075,7.2143,7.2211,7.2109,7.2211,201462.9049
2009-08-10 12:45:00,21.3,21.3,21.28,21.29,214629.0491118077,7.2211,7.2211,7.2143,7.2177,214629.0491
2009-08-10 12:50:00,21.28,21.29,21.27,21.27,111389.75966562174,7.2143,7.2177,7.2109,7.2109,111389.7597
2009-08-10 12:55:00,21.27,21.29,21.27,21.29,149216.30094043887,7.2109,7.2177,7.2109,7.2177,149216.3009
2009-08-10 13:00:00,21.28,21.29,21.28,21.29,206478.578892372,7.2143,7.2177,7.2143,7.2177,206478.5789
2009-08-10 13:05:00,21.29,21.3,21.28,21.28,246185.99791013583,7.2177,7.2211,7.2143,7.2143,246185.9979
2009-08-10 13:10:00,21.28,21.28,21.27,21.28,95297.80564263322,7.2143,7.2143,7.2109,7.2143,95297.8056
2009-08-10 13:15:00,21.28,21.29,21.28,21.29,161546.49947753394,7.2143,7.2177,7.2143,7.2177,161546.4995
2009-08-10 13:20:00,21.29,21.31,21.29,21.3,230303.0303030303,7.2177,7.2245,7.2177,7.2211,230303.0303
2009-08-10 13:25:00,21.3,21.32,21.29,21.32,261650.99268547544,7.2211,7.2279,7.2177,7.2279,261650.9927
2009-08-10 13:30:00,21.31,21.31,21.3,21.3,191849.52978056425,7.2245,7.2245,7.2211,7.2211,191849.5298
2009-08-10 13:35:00,21.3,21.3,21.29,21.29,172413.79310344826,7.2211,7.2211,7.2177,7.2177,172413.7931
2009-08-10 13:40:00,21.3,21.31,21.29,21.3,89446.18599791013,7.2211,7.2245,7.2177,7.2211,89446.186
2009-08-10 13:45:00,21.3,21.3,21.29,21.3,52246.6039707419,7.2211,7.2211,7.2177,7.2211,52246.604
2009-08-10 13:50:00,21.29,21.3,21.29,21.29,62904.91118077325,7.2177,7.2211,7.2177,7.2177,62904.9112
2009-08-10 13:55:00,21.29,21.29,21.29,21.29,54963.42737722048,7.2177,7.2177,7.2177,7.2177,54963.4274
2009-08-10 14:00:00,21.29,21.29,21.27,21.27,113688.61024033435,7.2177,7.2177,7.2109,7.2109,113688.6102
2009-08-10 14:05:00,21.28,21.28,21.27,21.28,83176.5935214211,7.2143,7.2143,7.2109,7.2143,83176.5935
2009-08-10 14:10:00,21.28,21.29,21.28,21.29,201880.8777429467,7.2143,7.2177,7.2143,7.2177,201880.8777
2009-08-10 14:15:00,21.29,21.29,21.27,21.28,236990.59561128527,7.2177,7.2177,7.2109,7.2143,236990.5956
2009-08-10 14:20:00,21.28,21.28,21.27,21.27,84430.51201671892,7.2143,7.2143,7.2109,7.2109,84430.512
2009-08-10 14:25:00,21.27,21.28,21.26,21.26,124973.87669801465,7.2109,7.2143,7.2075,7.2075,124973.8767
2009-08-10 14:30:00,21.26,21.26,21.25,21.26,158829.67607105538,7.2075,7.2075,7.2041,7.2075,158829.6761
2009-08-10 14:35:00,21.26,21.26,21.25,21.26,84848.48484848485,7.2075,7.2075,7.2041,7.2075,84848.4848
2009-08-10 14:40:00,21.26,21.28,21.26,21.27,125391.84952978056,7.2075,7.2143,7.2075,7.2109,125391.8495
2009-08-10 14:45:00,21.27,21.27,21.25,21.25,134796.2382445141,7.2109,7.2109,7.2041,7.2041,134796.2382
2009-08-10 14:50:00,21.25,21.26,21.25,21.25,174085.68443051202,7.2041,7.2075,7.2041,7.2041,174085.6844
2009-08-10 14:55:00,21.25,21.26,21.24,21.26,127063.7408568443,7.2041,7.2075,7.2007,7.2075,127063.7409
2009-08-10 15:00:00,21.26,21.3,21.26,21.29,190386.6248693835,7.2075,7.2211,7.2075,7.2177,190386.6249
2009-08-10 15:05:00,21.29,21.3,21.27,21.3,273145.24555903865,7.2177,7.2211,7.2109,7.2211,273145.2456
2009-08-10 15:10:00,21.29,21.3,21.29,21.29,150888.1922675026,7.2177,7.2211,7.2177,7.2177,150888.1923
2009-08-10 15:15:00,21.3,21.3,21.29,21.29,86938.34900731452,7.2211,7.2211,7.2177,7.2177,86938.349
2009-08-10 15:20:00,21.29,21.3,21.28,21.29,300731.4524555904,7.2177,7.2211,7.2143,7.2177,300731.4525
2009-08-10 15:25:00,21.28,21.29,21.28,21.28,95297.80564263322,7.2143,7.2177,7.2143,7.2143,95297.8056
2009-08-10 15:30:00,21.28,21.3,21.28,21.28,165726.22779519332,7.2143,7.2211,7.2143,7.2143,165726.2278
2009-08-10 15:35:00,21.29,21.31,21.28,21.3,231765.93521421103,7.2177,7.2245,7.2143,7.2211,231765.9352
2009-08-10 15:40:00,21.31,21.32,21.3,21.31,258934.16927899685,7.2245,7.2279,7.2211,7.2245,258934.1693
2009-08-10 15:45:00,21.3,21.31,21.29,21.3,335005.22466039704,7.2211,7.2245,7.2177,7.2211,335005.2247
2009-08-10 15:50:00,21.3,21.3,21.29,21.3,250156.7398119122,7.2211,7.2211,7.2177,7.2211,250156.7398
2009-08-10 15:55:00,21.29,21.31,21.29,21.31,676280.0417972831,7.2177,7.2245,7.2177,7.2245,676280.0418
2009-08-11 09:30:00,21.28,21.48,21.27,21.42,494879.8328108673,7.2143,7.2821,7.2109,7.2618,494879.8328
2009-08-11 09:35:00,21.42,21.46,21.4,21.43,175757.57575757577,7.2618,7.2753,7.255,7.2652,175757.5758
2009-08-11 09:40:00,21.42,21.44,21.38,21.39,168861.02403343783,7.2618,7.2685,7.2482,7.2516,168861.024
2009-08-11 09:45:00,21.38,21.39,21.31,21.36,290282.131661442,7.2482,7.2516,7.2245,7.2414,290282.1317
2009-08-11 09:50:00,21.36,21.39,21.29,21.32,200626.9592476489,7.2414,7.2516,7.2177,7.2279,200626.9592
2009-08-11 09:55:00,21.32,21.37,21.32,21.34,144200.62695924763,7.2279,7.2448,7.2279,7.2346,144200.627
2009-08-11 10:00:00,21.35,21.38,21.34,21.37,207523.51097178683,7.238,7.2482,7.2346,7.2448,207523.511
2009-08-11 10:05:00,21.37,21.37,21.29,21.31,201462.90491118075,7.2448,7.2448,7.2177,7.2245,201462.9049
2009-08-11 10:10:00,21.3,21.34,21.3,21.3,109090.90909090907,7.2211,7.2346,7.2211,7.2211,109090.9091
2009-08-11 10:15:00,21.3,21.32,21.28,21.32,130198.53709508882,7.2211,7.2279,7.2143,7.2279,130198.5371
2009-08-11 10:20:00,21.31,21.32,21.27,21.28,122675.02612330198,7.2245,7.2279,7.2109,7.2143,122675.0261
2009-08-11 10:25:00,21.28,21.29,21.27,21.27,234273.77220480668,7.2143,7.2177,7.2109,7.2109,234273.7722
2009-08-11 10:30:00,21.28,21.31,21.27,21.3,248902.8213166144,7.2143,7.2245,7.2109,7.2211,248902.8213
2009-08-11 10:35:00,21.3,21.34,21.29,21.33,117450.36572622778,7.2211,7.2346,7.2177,7.2313,117450.3657
2009-08-11 10:40:00,21.33,21.34,21.31,21.31,116405.43364681296,7.2313,7.2346,7.2245,7.2245,116405.4336
2009-08-11 10:45:00,21.31,21.31,21.29,21.29,60397.07419017764,7.2245,7.2245,7.2177,7.2177,60397.0742
2009-08-11 10:50:00,21.29,21.33,21.29,21.31,107001.0449320794,7.2177,7.2313,7.2177,7.2245,107001.0449
2009-08-11 10:55:00,21.32,21.32,21.28,21.29,112016.71891327064,7.2279,7.2279,7.2143,7.2177,112016.7189
2009-08-11 11:00:00,21.29,21.3,21.28,21.28,68547.54440961337,7.2177,7.2211,7.2143,7.2143,68547.5444
2009-08-11 11:05:00,21.28,21.31,21.28,21.28,94252.87356321838,7.2143,7.2245,7.2143,7.2143,94252.8736
2009-08-11 11:10:00,21.28,21.3,21.28,21.28,93416.92789968652,7.2143,7.2211,7.2143,7.2143,93416.9279
2009-08-11 11:15:00,21.28,21.29,21.27,21.27,132915.3605015674,7.2143,7.2177,7.2109,7.2109,132915.3605
2009-08-11 11:20:00,21.28,21.3,21.28,21.3,77951.93312434692,7.2143,7.2211,7.2143,7.2211,77951.9331
2009-08-11 11:25:00,21.3,21.31,21.27,21.27,178265.41274817137,7.2211,7.2245,7.2109,7.2109,178265.4127
2009-08-11 11:30:00,21.27,21.27,21.26,21.26,87356.32183908045,7.2109,7.2109,7.2075,7.2075,87356.3218
2009-08-11 11:35:00,21.26,21.27,21.26,21.27,126436.7816091954,7.2075,7.2109,7.2075,7.2109,126436.7816
2009-08-11 11:40:00,21.27,21.28,21.27,21.28,61650.992685475445,7.2109,7.2143,7.2109,7.2143,61650.9927
2009-08-11 11:45:00,21.28,21.28,21.28,21.28,59561.12852664576,7.2143,7.2143,7.2143,7.2143,59561.1285
2009-08-11 11:50:00,21.28,21.3,21.28,21.3,76907.00104493208,7.2143,7.2211,7.2143,7.2211,76907.001
2009-08-11 11:55:00,21.3,21.34,21.3,21.32,153396.02925809822,7.2211,7.2346,7.2211,7.2279,153396.0293
2009-08-11 12:00:00,21.32,21.34,21.31,21.34,119958.2027168234,7.2279,7.2346,7.2245,7.2346,119958.2027
2009-08-11 12:05:00,21.34,21.35,21.33,21.35,76280.04179728318,7.2346,7.238,7.2313,7.238,76280.0418
2009-08-11 12:10:00,21.35,21.36,21.34,21.36,91327.06374085684,7.238,7.2414,7.2346,7.2414,91327.0637
2009-08-11 12:15:00,21.36,21.37,21.36,21.36,100313.47962382445,7.2414,7.2448,7.2414,7.2414,100313.4796
2009-08-11 12:20:00,21.36,21.36,21.34,21.35,85475.44409613375,7.2414,7.2414,7.2346,7.238,85475.4441
2009-08-11 12:25:00,21.35,21.35,21.34,21.34,67920.58516196447,7.238,7.238,7.2346,7.2346,67920.5852
2009-08-11 12:30:00,21.35,21.36,21.34,21.35,97596.65621734588,7.238,7.2414,7.2346,7.238,97596.6562
2009-08-11 12:35:00,21.36,21.36,21.36,21.36,37826.54127481714,7.2414,7.2414,7.2414,7.2414,37826.5413
2009-08-11 12:40:00,21.36,21.37,21.36,21.37,151306.16509926855,7.2414,7.2448,7.2414,7.2448,151306.1651
2009-08-11 12:45:00,21.37,21.37,21.35,21.35,125391.84952978056,7.2448,7.2448,7.238,7.238,125391.8495
2009-08-11 12:50:00,21.35,21.35,21.33,21.34,90073.14524555903,7.238,7.238,7.2313,7.2346,90073.1452
2009-08-11 12:55:00,21.34,21.34,21.33,21.33,59561.12852664576,7.2346,7.2346,7.2313,7.2313,59561.1285
2009-08-11 13:00:00,21.33,21.35,21.32,21.32,107001.0449320794,7.2313,7.238,7.2279,7.2279,107001.0449
2009-08-11 13:05:00,21.33,21.33,21.32,21.33,69383.49007314524,7.2313,7.2313,7.2279,7.2313,69383.4901
2009-08-11 13:10:00,21.33,21.33,21.3,21.32,147335.42319749217,7.2313,7.2313,7.2211,7.2279,147335.4232
2009-08-11 13:15:00,21.32,21.33,21.32,21.32,49529.780564263325,7.2279,7.2313,7.2279,7.2279,49529.7806
2009-08-11 13:20:00,21.32,21.33,21.32,21.33,54127.481713688605,7.2279,7.2313,7.2279,7.2313,54127.4817
2009-08-11 13:25:00,21.33,21.34,21.32,21.34,64576.80250783699,7.2313,7.2346,7.2279,7.2346,64576.8025
2009-08-11 13:30:00,21.33,21.35,21.33,21.34,76071.0553814002,7.2313,7.238,7.2313,7.2346,76071.0554
2009-08-11 13:35:00,21.34,21.35,21.34,21.34,57262.27795193312,7.2346,7.238,7.2346,7.2346,57262.278
2009-08-11 13:40:00,21.34,21.34,21.34,21.34,102403.34378265412,7.2346,7.2346,7.2346,7.2346,102403.3438
2009-08-11 13:45:00,21.35,21.35,21.34,21.35,32810.86729362591,7.238,7.238,7.2346,7.238,32810.8673
2009-08-11 13:50:00,21.35,21.37,21.34,21.36,100104.49320794149,7.238,7.2448,7.2346,7.2414,100104.4932
2009-08-11 13:55:00,21.36,21.36,21.35,21.36,41797.28317659352,7.2414,7.2414,7.238,7.2414,41797.2832
2009-08-11 14:00:00,21.36,21.37,21.36,21.36,101149.42528735632,7.2414,7.2448,7.2414,7.2414,101149.4253
2009-08-11 14:05:00,21.37,21.38,21.36,21.37,168861.02403343783,7.2448,7.2482,7.2414,7.2448,168861.024
2009-08-11 14:10:00,21.37,21.38,21.36,21.38,230721.00313479625,7.2448,7.2482,7.2414,7.2482,230721.0031
2009-08-11 14:15:00,21.38,21.39,21.37,21.38,103448.27586206896,7.2482,7.2516,7.2448,7.2482,103448.2759
2009-08-11 14:20:00,21.38,21.4,21.37,21.39,96969.69696969696,7.2482,7.255,7.2448,7.2516,96969.697
2009-08-11 14:25:00,21.39,21.39,21.37,21.39,162800.41797283175,7.2516,7.2516,7.2448,7.2516,162800.418
2009-08-11 14:30:00,21.39,21.39,21.37,21.38,65203.76175548589,7.2516,7.2516,7.2448,7.2482,65203.7618
2009-08-11 14:35:00,21.38,21.4,21.38,21.4,200626.9592476489,7.2482,7.255,7.2482,7.255,200626.9592
2009-08-11 14:40:00,21.4,21.42,21.4,21.41,167816.091954023,7.255,7.2618,7.255,7.2584,167816.092
2009-08-11 14:45:00,21.41,21.42,21.4,21.41,220062.69592476488,7.2584,7.2618,7.255,7.2584,220062.6959
2009-08-11 14:50:00,21.41,21.44,21.41,21.44,241379.3103448276,7.2584,7.2685,7.2584,7.2685,241379.3103
2009-08-11 14:55:00,21.44,21.45,21.43,21.45,123301.98537095088,7.2685,7.2719,7.2652,7.2719,123301.9854
2009-08-11 15:00:00,21.45,21.46,21.44,21.45,192894.46185997908,7.2719,7.2753,7.2685,7.2719,192894.4619
2009-08-11 15:05:00,21.46,21.46,21.44,21.44,342319.7492163009,7.2753,7.2753,7.2685,7.2685,342319.7492
2009-08-11 15:10:00,21.44,21.46,21.43,21.45,432810.8672936259,7.2685,7.2753,7.2652,7.2719,432810.8673
2009-08-11 15:15:00,21.46,21.46,21.45,21.45,117241.37931034484,7.2753,7.2753,7.2719,7.2719,117241.3793
2009-08-11 15:20:00,21.45,21.46,21.44,21.44,175548.58934169277,7.2719,7.2753,7.2685,7.2685,175548.5893
2009-08-11 15:25:00,21.45,21.46,21.44,21.45,123301.98537095088,7.2719,7.2753,7.2685,7.2719,123301.9854
2009-08-11 15:30:00,21.46,21.46,21.42,21.43,213793.10344827583,7.2753,7.2753,7.2618,7.2652,213793.1034
2009-08-11 15:35:00,21.43,21.44,21.42,21.44,283594.566353187,7.2652,7.2685,7.2618,7.2685,283594.5664
2009-08-11 15:40:00,21.44,21.46,21.44,21.46,312643.6781609195,7.2685,7.2753,7.2685,7.2753,312643.6782
2009-08-11 15:45:00,21.46,21.46,21.43,21.43,236154.64994775332,7.2753,7.2753,7.2652,7.2652,236154.6499
2009-08-11 15:50:00,21.44,21.44,21.42,21.42,594984.3260188088,7.2685,7.2685,7.2618,7.2618,594984.326
2009-08-11 15:55:00,21.42,21.43,21.4,21.4,825705.329153605,7.2618,7.2652,7.255,7.255,825705.3292
2009-08-12 09:30:00,21.26,21.32,21.17,21.18,731870.4284221525,7.2075,7.2279,7.177,7.1804,731870.4284
2009-08-12 09:35:00,21.19,21.19,21.1,21.12,848693.8349007315,7.1838,7.1838,7.1533,7.1601,848693.8349
2009-08-12 09:40:00,21.12,21.14,21.1,21.13,318913.27063740854,7.1601,7.1668,7.1533,7.1635,318913.2706
2009-08-12 09:45:00,21.14,21.15,21.1,21.11,211076.2800417973,7.1668,7.1702,7.1533,7.1567,211076.28
2009-08-12 09:50:00,21.11,21.12,21.07,21.07,479414.8380355277,7.1567,7.1601,7.1431,7.1431,479414.838
2009-08-12 09:55:00,21.07,21.13,21.06,21.11,682340.6478578892,7.1431,7.1635,7.1397,7.1567,682340.6479
2009-08-12 10:00:00,21.11,21.13,21.1,21.12,570741.9017763846,7.1567,7.1635,7.1533,7.1601,570741.9018
2009-08-12 10:05:00,21.11,21.12,21.09,21.1,559665.6217345872,7.1567,7.1601,7.1499,7.1533,559665.6217
2009-08-12 10:10:00,21.1,21.11,21.09,21.1,217554.8589341693,7.1533,7.1567,7.1499,7.1533,217554.8589
2009-08-12 10:15:00,21.1,21.1,21.03,21.03,339393.9393939394,7.1533,7.1533,7.1296,7.1296,339393.9394
2009-08-12 10:20:00,21.03,21.04,20.98,21.02,1240334.3782654128,7.1296,7.1329,7.1126,7.1262,1240334.3783
2009-08-12 10:25:00,21.02,21.07,21.02,21.06,489446.1859979101,7.1262,7.1431,7.1262,7.1397,489446.186
2009-08-12 10:30:00,21.06,21.07,21.05,21.05,294252.8735632184,7.1397,7.1431,7.1363,7.1363,294252.8736
2009-08-12 10:35:00,21.05,21.07,21.05,21.05,175966.56217345872,7.1363,7.1431,7.1363,7.1363,175966.5622
2009-08-12 10:40:00,21.05,21.05,21.01,21.01,362173.45872518286,7.1363,7.1363,7.1228,7.1228,362173.4587
2009-08-12 10:45:00,21.01,21.02,20.98,21.01,472518.28631138976,7.1228,7.1262,7.1126,7.1228,472518.2863
2009-08-12 10:50:00,21.02,21.07,21.0,21.06,403134.7962382445,7.1262,7.1431,7.1194,7.1397,403134.7962
2009-08-12 10:55:00,21.07,21.07,21.04,21.04,183281.08672936252,7.1431,7.1431,7.1329,7.1329,183281.0867
2009-08-12 11:00:00,21.04,21.06,21.02,21.05,367189.1327063741,7.1329,7.1397,7.1262,7.1363,367189.1327
2009-08-12 11:05:00,21.05,21.06,21.02,21.03,333124.3469174504,7.1363,7.1397,7.1262,7.1296,333124.3469
2009-08-12 11:10:00,21.03,21.05,20.98,21.0,426750.2612330198,7.1296,7.1363,7.1126,7.1194,426750.2612
2009-08-12 11:15:00,21.0,21.0,20.93,20.94,626750.2612330199,7.1194,7.1194,7.0956,7.099,626750.2612
2009-08-12 11:20:00,20.95,20.96,20.93,20.96,281713.68861024035,7.1024,7.1058,7.0956,7.1058,281713.6886
2009-08-12 11:25:00,20.96,21.0,20.95,20.98,302821.31661442004,7.1058,7.1194,7.1024,7.1126,302821.3166
2009-08-12 11:30:00,20.99,21.02,20.99,21.02,186624.8693834901,7.116,7.1262,7.116,7.1262,186624.8694
2009-08-12 11:35:00,21.02,21.04,21.0,21.01,243887.1473354232,7.1262,7.1329,7.1194,7.1228,243887.1473
2009-08-12 11:40:00,21.01,21.01,20.98,20.98,137095.08881922674,7.1228,7.1228,7.1126,7.1126,137095.0888
2009-08-12 11:45:00,20.98,20.99,20.97,20.99,131243.46917450364,7.1126,7.116,7.1092,7.116,131243.4692
2009-08-12 11:50:00,20.99,20.99,20.97,20.98,76071.0553814002,7.116,7.116,7.1092,7.1126,76071.0554
2009-08-12 11:55:00,20.98,21.0,20.98,21.0,74399.16405433646,7.1126,7.1194,7.1126,7.1194,74399.1641
2009-08-12 12:00:00,21.0,21.02,20.99,21.0,123928.94461859978,7.1194,7.1262,7.116,7.1194,123928.9446
2009-08-12 12:05:00,21.0,21.01,20.99,21.01,70846.39498432602,7.1194,7.1228,7.116,7.1228,70846.395
2009-08-12 12:10:00,21.0,21.03,21.0,21.01,89655.1724137931,7.1194,7.1296,7.1194,7.1228,89655.1724
2009-08-12 12:15:00,21.01,21.01,20.98,20.99,426332.2884012539,7.1228,7.1228,7.1126,7.116,426332.2884
2009-08-12 12:20:00,21.0,21.02,20.99,21.0,150888.1922675026,7.1194,7.1262,7.116,7.1194,150888.1923
2009-08-12 12:25:00,21.0,21.03,21.0,21.02,193521.421107628,7.1194,7.1296,7.1194,7.1262,193521.4211
2009-08-12 12:30:00,21.03,21.03,21.0,21.01,201671.89132706373,7.1296,7.1296,7.1194,7.1228,201671.8913
2009-08-12 12:35:00,21.01,21.04,21.0,21.03,264785.78892372,7.1228,7.1329,7.1194,7.1296,264785.7889
2009-08-12 12:40:00,21.04,21.07,21.03,21.06,276907.00104493205,7.1329,7.1431,7.1296,7.1397,276907.001
2009-08-12 12:45:00,21.05,21.09,21.05,21.06,225287.35632183903,7.1363,7.1499,7.1363,7.1397,225287.3563
2009-08-12 12:50:00,21.06,21.08,21.06,21.06,256426.3322884013,7.1397,7.1465,7.1397,7.1397,256426.3323
2009-08-12 12:55:00,21.07,21.09,21.05,21.06,129571.57784743993,7.1431,7.1499,7.1363,7.1397,129571.5778
2009-08-12 13:00:00,21.06,21.11,21.06,21.09,149843.26018808776,7.1397,7.1567,7.1397,7.1499,149843.2602
2009-08-12 13:05:00,21.09,21.11,21.08,21.11,159038.66248693835,7.1499,7.1567,7.1465,7.1567,159038.6625
2009-08-12 13:10:00,21.11,21.17,21.11,21.13,450574.7126436781,7.1567,7.177,7.1567,7.1635,450574.7126
2009-08-12 13:15:00,21.13,21.13,21.1,21.11,124137.93103448275,7.1635,7.1635,7.1533,7.1567,124137.931
2009-08-12 13:20:00,21.11,21.13,21.1,21.12,171786.83385579937,7.1567,7.1635,7.1533,7.1601,171786.8339
2009-08-12 13:25:00,21.12,21.12,21.1,21.1,47439.91640543364,7.1601,7.1601,7.1533,7.1533,47439.9164
2009-08-12 13:30:00,21.1,21.1,21.05,21.05,177220.48066875653,7.1533,7.1533,7.1363,7.1363,177220.4807
2009-08-12 13:35:00,21.05,21.05,21.04,21.05,83803.55276907001,7.1363,7.1363,7.1329,7.1363,83803.5528
2009-08-12 13:40:00,21.05,21.06,21.03,21.04,149007.3145245559,7.1363,7.1397,7.1296,7.1329,149007.3145
2009-08-12 13:45:00,21.03,21.06,21.03,21.05,159665.62173458724,7.1296,7.1397,7.1296,7.1363,159665.6217
2009-08-12 13:50:00,21.05,21.07,21.04,21.04,178474.39916405434,7.1363,7.1431,7.1329,7.1329,178474.3992
2009-08-12 13:55:00,21.05,21.06,21.04,21.05,196238.24451410657,7.1363,7.1397,7.1329,7.1363,196238.2445
2009-08-12 14:00:00,21.05,21.07,21.05,21.07,91118.07732497388,7.1363,7.1431,7.1363,7.1431,91118.0773
2009-08-12 14:05:00,21.07,21.09,21.06,21.09,285893.4169278997,7.1431,7.1499,7.1397,7.1499,285893.4169
2009-08-12 14:10:00,21.09,21.11,21.08,21.1,151515.15151515152,7.1499,7.1567,7.1465,7.1533,151515.1515
2009-08-12 14:15:00,21.1,21.1,21.03,21.06,391849.52978056425,7.1533,7.1533,7.1296,7.1397,391849.5298
2009-08-12 14:20:00,21.06,21.07,21.04,21.05,267502.6123301985,7.1397,7.1431,7.1329,7.1363,267502.6123
2009-08-12 14:25:00,21.05,21.09,21.05,21.06,165099.2685475444,7.1363,7.1499,7.1363,7.1397,165099.2685
2009-08-12 14:30:00,21.06,21.09,21.05,21.09,183072.1003134796,7.1397,7.1499,7.1363,7.1499,183072.1003
2009-08-12 14:35:00,21.08,21.1,21.05,21.07,342528.7356321839,7.1465,7.1533,7.1363,7.1431,342528.7356
2009-08-12 14:40:00,21.07,21.09,21.06,21.08,209613.3751306165,7.1431,7.1499,7.1397,7.1465,209613.3751
2009-08-12 14:45:00,21.08,21.11,21.08,21.11,179101.35841170323,7.1465,7.1567,7.1465,7.1567,179101.3584
2009-08-12 14:50:00,21.11,21.14,21.09,21.12,380146.2904911181,7.1567,7.1668,7.1499,7.1601,380146.2905
2009-08-12 14:55:00,21.12,21.15,21.11,21.15,394566.3531870428,7.1601,7.1702,7.1567,7.1702,394566.3532
2009-08-12 15:00:00,21.15,21.15,21.12,21.13,309926.8547544409,7.1702,7.1702,7.1601,7.1635,309926.8548
2009-08-12 15:05:00,21.14,21.14,21.12,21.14,263949.84326018806,7.1668,7.1668,7.1601,7.1668,263949.8433
2009-08-12 15:10:00,21.14,21.16,21.13,21.16,285893.4169278997,7.1668,7.1736,7.1635,7.1736,285893.4169
2009-08-12 15:15:00,21.15,21.17,21.14,21.15,203343.78265412748,7.1702,7.177,7.1668,7.1702,203343.7827
2009-08-12 15:20:00,21.15,21.16,21.13,21.14,290700.10449320794,7.1702,7.1736,7.1635,7.1668,290700.1045
2009-08-12 15:25:00,21.14,21.16,21.14,21.16,244096.13375130616,7.1668,7.1736,7.1668,7.1736,244096.1338
2009-08-12 15:30:00,21.16,21.17,21.15,21.17,314315.56948798324,7.1736,7.177,7.1702,7.177,314315.5695
2009-08-12 15:35:00,21.17,21.2,21.15,21.16,396238.2445141066,7.177,7.1872,7.1702,7.1736,396238.2445
2009-08-12 15:40:00,21.16,21.17,21.13,21.13,462486.9383490073,7.1736,7.177,7.1635,7.1635,462486.9383
2009-08-12 15:45:00,21.13,21.14,21.08,21.09,447648.9028213166,7.1635,7.1668,7.1465,7.1499,447648.9028
2009-08-12 15:50:00,21.09,21.13,21.08,21.09,847857.8892371996,7.1499,7.1635,7.1465,7.1499,847857.8892
2009-08-12 15:55:00,21.08,21.1,21.06,21.07,1062904.9111807733,7.1465,7.1533,7.1397,7.1431,1062904.9112
2009-08-13 09:30:00,21.06,21.12,20.96,21.0,579728.3176593521,7.1397,7.1601,7.1058,7.1194,579728.3177
2009-08-13 09:35:00,21.0,21.04,20.96,20.98,428631.13897596655,7.1194,7.1329,7.1058,7.1126,428631.139
2009-08-13 09:40:00,20.97,20.98,20.92,20.93,282967.60710553813,7.1092,7.1126,7.0923,7.0956,282967.6071
2009-08-13 09:45:00,20.93,20.96,20.91,20.94,326854.75444096135,7.0956,7.1058,7.0889,7.099,326854.7544
2009-08-13 09:50:00,20.94,20.97,20.92,20.93,200417.97283176592,7.099,7.1092,7.0923,7.0956,200417.9728
2009-08-13 09:55:00,20.93,20.94,20.89,20.89,255799.3730407524,7.0956,7.099,7.0821,7.0821,255799.373
2009-08-13 10:00:00,20.89,20.93,20.89,20.93,282549.6342737722,7.0821,7.0956,7.0821,7.0956,282549.6343
2009-08-13 10:05:00,20.92,21.0,20.91,20.99,427795.19331243465,7.0923,7.1194,7.0889,7.116,427795.1933
2009-08-13 10:10:00,20.98,21.0,20.97,20.97,285893.4169278997,7.1126,7.1194,7.1092,7.1092,285893.4169
2009-08-13 10:15:00,20.98,21.0,20.94,20.94,199164.0543364681,7.1126,7.1194,7.099,7.099,199164.0543
2009-08-13 10:20:00,20.95,20.98,20.93,20.94,212330.19853709507,7.1024,7.1126,7.0956,7.099,212330.1985
2009-08-13 10:25:00,20.94,20.97,20.93,20.96,157157.78474399162,7.099,7.1092,7.0956,7.1058,157157.7847
2009-08-13 10:30:00,20.97,21.01,20.97,21.0,176593.5214211076,7.1092,7.1228,7.1092,7.1194,176593.5214
2009-08-13 10:35:00,21.0,21.02,20.97,20.98,253291.53605015672,7.1194,7.1262,7.1092,7.1126,253291.5361
2009-08-13 10:40:00,20.98,21.01,20.97,21.0,210449.3207941484,7.1126,7.1228,7.1092,7.1194,210449.3208
2009-08-13 10:45:00,21.01,21.04,21.0,21.02,178265.41274817137,7.1228,7.1329,7.1194,7.1262,178265.4127
2009-08-13 10:50:00,21.02,21.02,20.99,21.0,146499.47753396028,7.1262,7.1262,7.116,7.1194,146499.4775
2009-08-13 10:55:00,21.0,21.02,20.98,21.0,238453.50052246603,7.1194,7.1262,7.1126,7.1194,238453.5005
2009-08-13 11:00:00,21.0,21.02,20.97,20.97,167398.11912225705,7.1194,7.1262,7.1092,7.1092,167398.1191
2009-08-13 11:05:00,20.98,20.98,20.96,20.97,192267.5026123302,7.1126,7.1126,7.1058,7.1092,192267.5026
2009-08-13 11:10:00,20.97,20.97,20.94,20.96,210867.29362591432,7.1092,7.1092,7.099,7.1058,210867.2936
2009-08-13 11:15:00,20.96,20.98,20.93,20.93,289237.19958202715,7.1058,7.1126,7.0956,7.0956,289237.1996
2009-08-13 11:20:00,20.93,20.94,20.93,20.93,138766.98014629047,7.0956,7.099,7.0956,7.0956,138766.9801
2009-08-13 11:25:00,20.93,20.93,20.92,20.92,123719.95820271682,7.0956,7.0956,7.0923,7.0923,123719.9582
2009-08-13 11:30:00,20.92,20.95,20.92,20.94,158620.6896551724,7.0923,7.1024,7.0923,7.099,158620.6897
2009-08-13 11:35:00,20.93,20.95,20.92,20.95,75862.06896551723,7.0956,7.1024,7.0923,7.1024,75862.069
2009-08-13 11:40:00,20.95,20.95,20.93,20.94,76071.0553814002,7.1024,7.1024,7.0956,7.099,76071.0554
2009-08-13 11:45:00,20.94,20.94,20.93,20.94,48484.84848484848,7.099,7.099,7.0956,7.099,48484.8485
2009-08-13 11:50:00,20.94,20.94,20.92,20.94,138766.98014629047,7.099,7.099,7.0923,7.099,138766.9801
2009-08-13 11:55:00,20.93,20.94,20.92,20.93,141692.78996865204,7.0956,7.099,7.0923,7.0956,141692.79
2009-08-13 12:00:00,20.93,20.95,20.93,20.94,85266.45768025078,7.0956,7.1024,7.0956,7.099,85266.4577
2009-08-13 12:05:00,20.93,20.98,20.93,20.98,128526.64576802508,7.0956,7.1126,7.0956,7.1126,128526.6458
2009-08-13 12:10:00,20.98,21.0,20.97,21.0,96551.72413793104,7.1126,7.1194,7.1092,7.1194,96551.7241
2009-08-13 12:15:00,21.0,21.01,20.97,20.97,84639.49843260187,7.1194,7.1228,7.1092,7.1092,84639.4984
2009-08-13 12:20:00,20.97,20.98,20.97,20.98,82758.62068965517,7.1092,7.1126,7.1092,7.1126,82758.6207
2009-08-13 12:25:00,20.98,20.98,20.97,20.98,52873.5632183908,7.1126,7.1126,7.1092,7.1126,52873.5632
2009-08-13 12:30:00,20.98,20.98,20.97,20.98,47230.92998955068,7.1126,7.1126,7.1092,7.1126,47230.93
2009-08-13 12:35:00,20.98,20.98,20.98,20.98,46603.97074190177,7.1126,7.1126,7.1126,7.1126,46603.9707
2009-08-13 12:40:00,20.98,20.98,20.96,20.97,72100.31347962382,7.1126,7.1126,7.1058,7.1092,72100.3135
2009-08-13 12:45:00,20.97,20.97,20.97,20.97,31556.948798328107,7.1092,7.1092,7.1092,7.1092,31556.9488
2009-08-13 12:50:00,20.97,20.98,20.96,20.97,59979.1013584117,7.1092,7.1126,7.1058,7.1092,59979.1014
2009-08-13 12:55:00,20.97,20.98,20.96,20.96,98850.57471264368,7.1092,7.1126,7.1058,7.1058,98850.5747
2009-08-13 13:00:00,20.96,21.01,20.96,21.01,155276.90700104492,7.1058,7.1228,7.1058,7.1228,155276.907
2009-08-13 13:05:00,21.01,21.04,21.01,21.03,223197.4921630094,7.1228,7.1329,7.1228,7.1296,223197.4922
2009-08-13 13:10:00,21.03,21.05,21.03,21.04,227377.2204806688,7.1296,7.1363,7.1296,7.1329,227377.2205
2009-08-13 13:15:00,21.04,21.04,21.03,21.03,263531.8704284221,7.1329,7.1329,7.1296,7.1296,263531.8704
2009-08-13 13:20:00,21.03,21.05,21.03,21.04,118286.31138975966,7.1296,7.1363,7.1296,7.1329,118286.3114
2009-08-13 13:25:00,21.05,21.05,21.03,21.03,96133.7513061651,7.1363,7.1363,7.1296,7.1296,96133.7513
2009-08-13 13:30:00,21.03,21.05,21.03,21.05,58934.16927899687,7.1296,7.1363,7.1296,7.1363,58934.1693
2009-08-13 13:35:00,21.05,21.05,21.04,21.04,54754.44096133751,7.1363,7.1363,7.1329,7.1329,54754.441
2009-08-13 13:40:00,21.04,21.04,21.03,21.03,54545.454545454544,7.1329,7.1329,7.1296,7.1296,54545.4545
2009-08-13 13:45:00,21.03,21.04,21.03,21.03,56635.31870428422,7.1296,7.1329,7.1296,7.1296,56635.3187
2009-08-13 13:50:00,21.03,21.03,20.98,20.99,105120.1671891327,7.1296,7.1296,7.1126,7.116,105120.1672
2009-08-13 13:55:00,21.0,21.01,20.98,21.01,102612.33019853708,7.1194,7.1228,7.1126,7.1228,102612.3302
2009-08-13 14:00:00,21.01,21.01,20.98,20.99,124764.89028213166,7.1228,7.1228,7.1126,7.116,124764.8903
2009-08-13 14:05:00,20.98,21.03,20.98,21.03,229258.09822361547,7.1126,7.1296,7.1126,7.1296,229258.0982
2009-08-13 14:10:00,21.03,21.08,21.02,21.08,440543.3646812957,7.1296,7.1465,7.1262,7.1465,440543.3647
2009-08-13 14:15:00,21.08,21.11,21.06,21.09,385788.92371995817,7.1465,7.1567,7.1397,7.1499,385788.9237
2009-08-13 14:20:00,21.09,21.14,21.08,21.13,426332.2884012539,7.1499,7.1668,7.1465,7.1635,426332.2884
2009-08-13 14:25:00,21.13,21.18,21.13,21.17,379728.31765935215,7.1635,7.1804,7.1635,7.177,379728.3177
2009-08-13 14:30:00,21.18,21.19,21.14,21.14,206269.59247648905,7.1804,7.1838,7.1668,7.1668,206269.5925
2009-08-13 14:35:00,21.14,21.15,21.14,21.14,151515.15151515152,7.1668,7.1702,7.1668,7.1668,151515.1515
2009-08-13 14:40:00,21.14,21.14,21.11,21.14,157993.73040752352,7.1668,7.1668,7.1567,7.1668,157993.7304
2009-08-13 14:45:00,21.14,21.14,21.13,21.13,72936.2591431557,7.1668,7.1668,7.1635,7.1635,72936.2591
2009-08-13 14:50:00,21.14,21.14,21.12,21.14,110135.84117032393,7.1668,7.1668,7.1601,7.1668,110135.8412
2009-08-13 14:55:00,21.14,21.15,21.13,21.13,116823.4064785789,7.1668,7.1702,7.1635,7.1635,116823.4065
2009-08-13 15:00:00,21.14,21.15,21.12,21.14,121003.13479623824,7.1668,7.1702,7.1601,7.1668,121003.1348
2009-08-13 15:05:00,21.15,21.16,21.14,21.16,118495.29780564264,7.1702,7.1736,7.1668,7.1736,118495.2978
2009-08-13 15:10:00,21.16,21.23,21.15,21.21,382236.1546499477,7.1736,7.1974,7.1702,7.1906,382236.1546
2009-08-13 15:15:00,21.2,21.24,21.19,21.21,387042.842215256,7.1872,7.2007,7.1838,7.1906,387042.8422
2009-08-13 15:20:00,21.21,21.23,21.19,21.21,291536.0501567398,7.1906,7.1974,7.1838,7.1906,291536.0502
2009-08-13 15:25:00,21.21,21.22,21.19,21.19,372831.7659352142,7.1906,7.194,7.1838,7.1838,372831.7659
2009-08-13 15:30:00,21.2,21.22,21.19,21.19,290491.11807732494,7.1872,7.194,7.1838,7.1838,290491.1181
2009-08-13 15:35:00,21.19,21.21,21.17,21.19,359665.62173458724,7.1838,7.1906,7.177,7.1838,359665.6217
2009-08-13 15:40:00,21.19,21.23,21.19,21.22,363218.3908045977,7.1838,7.1974,7.1838,7.194,363218.3908
2009-08-13 15:45:00,21.22,21.22,21.21,21.22,297178.6833855799,7.194,7.194,7.1906,7.194,297178.6834
2009-08-13 15:50:00,21.22,21.22,21.19,21.21,565517.2413793104,7.194,7.194,7.1838,7.1906,565517.2414
2009-08-13 15:55:00,21.21,21.22,21.17,21.2,873145.2455590386,7.1906,7.194,7.177,7.1872,873145.2456
2009-08-14 09:30:00,21.29,21.39,21.18,21.27,355067.92058516195,7.2177,7.2516,7.1804,7.2109,355067.9206
2009-08-14 09:35:00,21.27,21.36,21.25,21.31,231138.97596656217,7.2109,7.2414,7.2041,7.2245,231138.976
2009-08-14 09:40:00,21.32,21.33,21.29,21.3,218808.77742946707,7.2279,7.2313,7.2177,7.2211,218808.7774
2009-08-14 09:45:00,21.31,21.31,21.27,21.27,445141.065830721,7.2245,7.2245,7.2109,7.2109,445141.0658
2009-08-14 09:50:00,21.28,21.3,21.25,21.28,106583.07210031348,7.2143,7.2211,7.2041,7.2143,106583.0721
2009-08-14 09:55:00,21.28,21.3,21.22,21.25,336050.1567398119,7.2143,7.2211,7.194,7.2041,336050.1567
2009-08-14 10:00:00,21.24,21.25,21.19,21.2,291745.0365726228,7.2007,7.2041,7.1838,7.1872,291745.0366
2009-08-14 10:05:00,21.2,21.21,21.14,21.14,294461.85997910134,7.1872,7.1906,7.1668,7.1668,294461.86
2009-08-14 10:10:00,21.14,21.2,21.14,21.14,196656.2173458725,7.1668,7.1872,7.1668,7.1668,196656.2173
2009-08-14 10:15:00,21.15,21.16,21.12,21.14,330616.50992685475,7.1702,7.1736,7.1601,7.1668,330616.5099
2009-08-14 10:20:00,21.14,21.2,21.14,21.18,160919.54022988505,7.1668,7.1872,7.1668,7.1804,160919.5402
2009-08-14 10:25:00,21.18,21.21,21.16,21.19,129780.56426332289,7.1804,7.1906,7.1736,7.1838,129780.5643
2009-08-14 10:30:00,21.19,21.21,21.19,21.19,198537.0950888192,7.1838,7.1906,7.1838,7.1838,198537.0951
2009-08-14 10:35:00,21.2,21.29,21.19,21.26,155276.90700104492,7.1872,7.2177,7.1838,7.2075,155276.907
2009-08-14 10:40:00,21.26,21.27,21.25,21.25,168234.0647857889,7.2075,7.2109,7.2041,7.2041,168234.0648
2009-08-14 10:45:00,21.25,21.27,21.24,21.25,166562.17345872518,7.2041,7.2109,7.2007,7.2041,166562.1735
2009-08-14 10:50:00,21.25,21.26,21.21,21.22,195611.28526645768,7.2041,7.2075,7.1906,7.194,195611.2853
2009-08-14 10:55:00,21.22,21.25,21.22,21.25,174921.63009404388,7.194,7.2041,7.194,7.2041,174921.6301
2009-08-14 11:00:00,21.25,21.25,21.24,21.25,207941.48380355275,7.2041,7.2041,7.2007,7.2041,207941.4838
2009-08-14 11:05:00,21.25,21.25,21.24,21.25,139602.92580982237,7.2041,7.2041,7.2007,7.2041,139602.9258
2009-08-14 11:10:00,21.25,21.25,21.25,21.25,87356.32183908045,7.2041,7.2041,7.2041,7.2041,87356.3218
2009-08-14 11:15:00,21.25,21.27,21.25,21.26,189132.70637408568,7.2041,7.2109,7.2041,7.2075,189132.7064
2009-08-14 11:20:00,21.26,21.27,21.25,21.25,125391.84952978056,7.2075,7.2109,7.2041,7.2041,125391.8495
2009-08-14 11:25:00,21.25,21.26,21.25,21.25,86938.34900731452,7.2041,7.2075,7.2041,7.2041,86938.349
2009-08-14 11:30:00,21.25,21.25,21.2,21.24,161755.48589341692,7.2041,7.2041,7.1872,7.2007,161755.4859
2009-08-14 11:35:00,21.24,21.25,21.23,21.25,165308.25496342735,7.2007,7.2041,7.1974,7.2041,165308.255
2009-08-14 11:40:00,21.25,21.25,21.24,21.25,129989.55067920584,7.2041,7.2041,7.2007,7.2041,129989.5507
2009-08-14 11:45:00,21.25,21.25,21.21,21.22,91954.02298850576,7.2041,7.2041,7.1906,7.194,91954.023
2009-08-14 11:50:00,21.22,21.22,21.2,21.2,77115.98746081504,7.194,7.194,7.1872,7.1872,77115.9875
2009-08-14 11:55:00,21.2,21.2,21.17,21.17,89028.2131661442,7.1872,7.1872,7.177,7.177,89028.2132
2009-08-14 12:00:00,21.17,21.18,21.14,21.14,378892.37199582026,7.177,7.1804,7.1668,7.1668,378892.372
2009-08-14 12:05:00,21.14,21.16,21.14,21.16,70219.43573667711,7.1668,7.1736,7.1668,7.1736,70219.4357
2009-08-14 12:10:00,21.16,21.17,21.14,21.14,80877.74294670846,7.1736,7.177,7.1668,7.1668,80877.7429
2009-08-14 12:15:00,21.14,21.19,21.13,21.18,125600.83594566352,7.1668,7.1838,7.1635,7.1804,125600.8359
2009-08-14 12:20:00,21.18,21.2,21.15,21.16,117450.36572622778,7.1804,7.1872,7.1702,7.1736,117450.3657
2009-08-14 12:25:00,21.15,21.16,21.14,21.15,80668.7565308255,7.1702,7.1736,7.1668,7.1702,80668.7565
2009-08-14 12:30:00,21.14,21.15,21.13,21.15,50783.69905956113,7.1668,7.1702,7.1635,7.1702,50783.6991
2009-08-14 12:35:00,21.14,21.17,21.14,21.17,49947.75339602926,7.1668,7.177,7.1668,7.177,49947.7534
2009-08-14 12:40:00,21.17,21.17,21.13,21.13,79205.85161964472,7.177,7.177,7.1635,7.1635,79205.8516
2009-08-14 12:45:00,21.14,21.15,21.13,21.14,76698.01462904911,7.1668,7.1702,7.1635,7.1668,76698.0146
2009-08-14 12:50:00,21.14,21.15,21.14,21.14,95924.76489028212,7.1668,7.1702,7.1668,7.1668,95924.7649
2009-08-14 12:55:00,21.13,21.14,21.12,21.14,119331.2434691745,7.1635,7.1668,7.1601,7.1668,119331.2435
2009-08-14 13:00:00,21.14,21.14,21.12,21.12,72936.2591431557,7.1668,7.1668,7.1601,7.1601,72936.2591
2009-08-14 13:05:00,21.12,21.12,21.1,21.1,65621.73458725182,7.1601,7.1601,7.1533,7.1533,65621.7346
2009-08-14 13:10:00,21.1,21.1,21.09,21.1,77324.97387669802,7.1533,7.1533,7.1499,7.1533,77324.9739
2009-08-14 13:15:00,21.09,21.1,21.08,21.09,129571.57784743993,7.1499,7.1533,7.1465,7.1499,129571.5778
2009-08-14 13:20:00,21.09,21.11,21.09,21.1,83385.57993730408,7.1499,7.1567,7.1499,7.1533,83385.5799
2009-08-14 13:25:00,21.11,21.11,21.07,21.07,128735.63218390803,7.1567,7.1567,7.1431,7.1431,128735.6322
2009-08-14 13:30:00,21.07,21.07,21.03,21.04,147962.38244514106,7.1431,7.1431,7.1296,7.1329,147962.3824
2009-08-14 13:35:00,21.04,21.06,21.03,21.03,139811.91222570534,7.1329,7.1397,7.1296,7.1296,139811.9122
2009-08-14 13:40:00,21.03,21.05,21.03,21.04,53918.49529780564,7.1296,7.1363,7.1296,7.1329,53918.4953
2009-08-14 13:45:00,21.04,21.04,21.02,21.02,92580.98223615464,7.1329,7.1329,7.1262,7.1262,92580.9822
2009-08-14 13:50:00,21.03,21.05,21.02,21.03,178683.3855799373,7.1296,7.1363,7.1262,7.1296,178683.3856
2009-08-14 13:55:00,21.03,21.05,21.03,21.05,95088.81922675026,7.1296,7.1363,7.1296,7.1363,95088.8192
2009-08-14 14:00:00,21.05,21.06,21.05,21.05,173249.73876698015,7.1363,7.1397,7.1363,7.1363,173249.7388
2009-08-14 14:05:00,21.05,21.07,21.05,21.05,287983.2810867294,7.1363,7.1431,7.1363,7.1363,287983.2811
2009-08-14 14:10:00,21.05,21.08,21.03,21.08,120376.17554858934,7.1363,7.1465,7.1296,7.1465,120376.1755
2009-08-14 14:15:00,21.07,21.09,21.07,21.08,113270.63740856844,7.1431,7.1499,7.1431,7.1465,113270.6374
2009-08-14 14:20:00,21.08,21.09,21.07,21.07,68756.53082549635,7.1465,7.1499,7.1431,7.1431,68756.5308
2009-08-14 14:25:00,21.07,21.07,21.06,21.06,63322.88401253918,7.1431,7.1431,7.1397,7.1397,63322.884
2009-08-14 14:30:00,21.06,21.06,21.05,21.06,112016.71891327064,7.1397,7.1397,7.1363,7.1397,112016.7189
2009-08-14 14:35:00,21.05,21.07,21.05,21.06,110971.7868338558,7.1363,7.1431,7.1363,7.1397,110971.7868
2009-08-14 14:40:00,21.06,21.08,21.05,21.08,152769.07001044933,7.1397,7.1465,7.1363,7.1465,152769.07
2009-08-14 14:45:00,21.07,21.08,21.07,21.08,140856.84430512018,7.1431,7.1465,7.1431,7.1465,140856.8443
2009-08-14 14:50:00,21.07,21.07,21.05,21.06,108672.93625914316,7.1431,7.1431,7.1363,7.1397,108672.9363
2009-08-14 14:55:00,21.06,21.06,21.04,21.06,103866.2486938349,7.1397,7.1397,7.1329,7.1397,103866.2487
2009-08-14 15:00:00,21.05,21.06,21.04,21.05,151097.17868338557,7.1363,7.1397,7.1329,7.1363,151097.1787
2009-08-14 15:05:00,21.05,21.09,21.05,21.09,262695.9247648903,7.1363,7.1499,7.1363,7.1499,262695.9248
2009-08-14 15:10:00,21.09,21.1,21.05,21.05,137931.0344827586,7.1499,7.1533,7.1363,7.1363,137931.0345
2009-08-14 15:15:00,21.05,21.06,21.05,21.05,120585.16196447233,7.1363,7.1397,7.1363,7.1363,120585.162
2009-08-14 15:20:00,21.05,21.08,21.05,21.07,132915.3605015674,7.1363,7.1465,7.1363,7.1431,132915.3605
2009-08-14 15:25:00,21.08,21.08,21.05,21.05,119749.21630094045,7.1465,7.1465,7.1363,7.1363,119749.2163
2009-08-14 15:30:00,21.05,21.08,21.05,21.07,220480.6687565308,7.1363,7.1465,7.1363,7.1431,220480.6688
2009-08-14 15:35:00,21.07,21.1,21.07,21.1,157993.73040752352,7.1431,7.1533,7.1431,7.1533,157993.7304
2009-08-14 15:40:00,21.09,21.12,21.07,21.12,205433.6468129572,7.1499,7.1601,7.1431,7.1601,205433.6468
2009-08-14 15:45:00,21.12,21.15,21.12,21.13,371786.83385579934,7.1601,7.1702,7.1601,7.1635,371786.8339
2009-08-14 15:50:00,21.13,21.15,21.12,21.15,194775.3396029258,7.1635,7.1702,7.1601,7.1702,194775.3396
2009-08-14 15:55:00,21.15,21.22,21.14,21.22,800626.9592476488,7.1702,7.194,7.1668,7.194,800626.9592
2009-08-17 09:30:00,21.05,21.23,21.01,21.2,612539.184952978,7.1363,7.1974,7.1228,7.1872,612539.185
2009-08-17 09:35:00,21.2,21.22,21.13,21.17,204388.71473354232,7.1872,7.194,7.1635,7.177,204388.7147
2009-08-17 09:40:00,21.17,21.24,21.16,21.21,250365.7262277952,7.177,7.2007,7.1736,7.1906,250365.7262
2009-08-17 09:45:00,21.21,21.21,21.17,21.21,126227.79519331244,7.1906,7.1906,7.177,7.1906,126227.7952
2009-08-17 09:50:00,21.22,21.24,21.19,21.2,228422.1525600836,7.194,7.2007,7.1838,7.1872,228422.1526
2009-08-17 09:55:00,21.2,21.21,21.16,21.19,213375.1306165099,7.1872,7.1906,7.1736,7.1838,213375.1306
2009-08-17 10:00:00,21.19,21.3,21.19,21.29,397910.1358411703,7.1838,7.2211,7.1838,7.2177,397910.1358
2009-08-17 10:05:00,21.29,21.34,21.27,21.31,384535.0052246604,7.2177,7.2346,7.2109,7.2245,384535.0052
2009-08-17 10:10:00,21.32,21.32,21.25,21.32,405642.6332288401,7.2279,7.2279,7.2041,7.2279,405642.6332
2009-08-17 10:15:00,21.32,21.33,21.28,21.3,310762.80041797285,7.2279,7.2313,7.2143,7.2211,310762.8004
2009-08-17 10:20:00,21.3,21.31,21.27,21.28,278787.8787878788,7.2211,7.2245,7.2109,7.2143,278787.8788
2009-08-17 10:25:00,21.29,21.29,21.27,21.27,171159.87460815045,7.2177,7.2177,7.2109,7.2109,171159.8746
2009-08-17 10:30:00,21.27,21.3,21.27,21.3,163427.37722048067,7.2109,7.2211,7.2109,7.2211,163427.3772
2009-08-17 10:35:00,21.31,21.31,21.27,21.28,392685.47544409614,7.2245,7.2245,7.2109,7.2143,392685.4754
2009-08-17 10:40:00,21.28,21.3,21.26,21.27,170741.90177638453,7.2143,7.2211,7.2075,7.2109,170741.9018
2009-08-17 10:45:00,21.27,21.31,21.25,21.31,280877.74294670846,7.2109,7.2245,7.2041,7.2245,280877.7429
2009-08-17 10:50:00,21.32,21.34,21.31,21.31,140647.8578892372,7.2279,7.2346,7.2245,7.2245,140647.8579
2009-08-17 10:55:00,21.31,21.32,21.28,21.29,247648.90282131665,7.2245,7.2279,7.2143,7.2177,247648.9028
2009-08-17 11:00:00,21.29,21.3,21.27,21.28,127481.71368861024,7.2177,7.2211,7.2109,7.2143,127481.7137
2009-08-17 11:05:00,21.28,21.31,21.27,21.3,125182.8631138976,7.2143,7.2245,7.2109,7.2211,125182.8631
2009-08-17 11:10:00,21.3,21.32,21.28,21.32,115151.51515151517,7.2211,7.2279,7.2143,7.2279,115151.5152
2009-08-17 11:15:00,21.32,21.32,21.27,21.27,220898.6415882968,7.2279,7.2279,7.2109,7.2109,220898.6416
2009-08-17 11:20:00,21.28,21.33,21.27,21.32,126436.7816091954,7.2143,7.2313,7.2109,7.2279,126436.7816
2009-08-17 11:25:00,21.32,21.36,21.32,21.36,170741.90177638453,7.2279,7.2414,7.2279,7.2414,170741.9018
2009-08-17 11:30:00,21.36,21.36,21.34,21.35,184326.0188087774,7.2414,7.2414,7.2346,7.238,184326.0188
2009-08-17 11:35:00,21.35,21.37,21.35,21.37,233228.84012539184,7.238,7.2448,7.238,7.2448,233228.8401
2009-08-17 11:40:00,21.37,21.37,21.35,21.37,212121.21212121213,7.2448,7.2448,7.238,7.2448,212121.2121
2009-08-17 11:45:00,21.37,21.38,21.32,21.32,146917.45036572622,7.2448,7.2482,7.2279,7.2279,146917.4504
2009-08-17 11:50:00,21.33,21.38,21.32,21.36,192685.4754440961,7.2313,7.2482,7.2279,7.2414,192685.4754
2009-08-17 11:55:00,21.37,21.37,21.33,21.34,262695.9247648903,7.2448,7.2448,7.2313,7.2346,262695.9248
2009-08-17 12:00:00,21.34,21.34,21.31,21.34,204179.7283176593,7.2346,7.2346,7.2245,7.2346,204179.7283
2009-08-17 12:05:00,21.34,21.35,21.33,21.33,141065.83072100312,7.2346,7.238,7.2313,7.2313,141065.8307
2009-08-17 12:10:00,21.33,21.35,21.32,21.34,120794.14838035528,7.2313,7.238,7.2279,7.2346,120794.1484
2009-08-17 12:15:00,21.34,21.38,21.34,21.37,197910.13584117035,7.2346,7.2482,7.2346,7.2448,197910.1358
2009-08-17 12:20:00,21.37,21.42,21.37,21.42,214838.0355276907,7.2448,7.2618,7.2448,7.2618,214838.0355
2009-08-17 12:25:00,21.41,21.43,21.4,21.43,128317.6593521421,7.2584,7.2652,7.255,7.2652,128317.6594
2009-08-17 12:30:00,21.43,21.45,21.42,21.43,143573.66771159874,7.2652,7.2719,7.2618,7.2652,143573.6677
2009-08-17 12:35:00,21.44,21.45,21.42,21.43,184326.0188087774,7.2685,7.2719,7.2618,7.2652,184326.0188
2009-08-17 12:40:00,21.43,21.43,21.4,21.41,222779.51933124347,7.2652,7.2652,7.255,7.2584,222779.5193
2009-08-17 12:45:00,21.41,21.43,21.41,21.43,132288.40125391848,7.2584,7.2652,7.2584,7.2652,132288.4013
2009-08-17 12:50:00,21.43,21.45,21.42,21.44,211703.23928944612,7.2652,7.2719,7.2618,7.2685,211703.2393
2009-08-17 12:55:00,21.44,21.48,21.44,21.48,364681.2957157785,7.2685,7.2821,7.2685,7.2821,364681.2957
2009-08-17 13:00:00,21.47,21.51,21.42,21.43,457889.237199582,7.2787,7.2923,7.2618,7.2652,457889.2372
2009-08-17 13:05:00,21.43,21.45,21.43,21.44,162173.45872518286,7.2652,7.2719,7.2652,7.2685,162173.4587
2009-08-17 13:10:00,21.44,21.46,21.44,21.45,87356.32183908045,7.2685,7.2753,7.2685,7.2719,87356.3218
2009-08-17 13:15:00,21.45,21.45,21.44,21.44,137513.0616509927,7.2719,7.2719,7.2685,7.2685,137513.0617
2009-08-17 13:20:00,21.44,21.45,21.44,21.44,96342.73772204808,7.2685,7.2719,7.2685,7.2685,96342.7377
2009-08-17 13:25:00,21.44,21.5,21.44,21.5,236363.63636363635,7.2685,7.2889,7.2685,7.2889,236363.6364
2009-08-17 13:30:00,21.5,21.5,21.47,21.47,190804.5977011494,7.2889,7.2889,7.2787,7.2787,190804.5977
2009-08-17 13:35:00,21.48,21.48,21.45,21.45,197283.1765935214,7.2821,7.2821,7.2719,7.2719,197283.1766
2009-08-17 13:40:00,21.45,21.46,21.44,21.46,165726.22779519332,7.2719,7.2753,7.2685,7.2753,165726.2278
2009-08-17 13:45:00,21.46,21.48,21.45,21.46,114524.55590386625,7.2753,7.2821,7.2719,7.2753,114524.5559
2009-08-17 13:50:00,21.46,21.47,21.45,21.45,129362.59143155694,7.2753,7.2787,7.2719,7.2719,129362.5914
2009-08-17 13:55:00,21.45,21.48,21.45,21.48,114524.55590386625,7.2719,7.2821,7.2719,7.2821,114524.5559
2009-08-17 14:00:00,21.48,21.48,21.44,21.45,160292.58098223616,7.2821,7.2821,7.2685,7.2719,160292.581
2009-08-17 14:05:00,21.44,21.45,21.44,21.45,141483.80355276907,7.2685,7.2719,7.2685,7.2719,141483.8036
2009-08-17 14:10:00,21.45,21.47,21.45,21.46,152769.07001044933,7.2719,7.2787,7.2719,7.2753,152769.07
2009-08-17 14:15:00,21.46,21.46,21.44,21.44,249111.80773249737,7.2753,7.2753,7.2685,7.2685,249111.8077
2009-08-17 14:20:00,21.44,21.44,21.42,21.44,378056.4263322884,7.2685,7.2685,7.2618,7.2685,378056.4263
2009-08-17 14:25:00,21.44,21.46,21.44,21.46,176593.5214211076,7.2685,7.2753,7.2685,7.2753,176593.5214
2009-08-17 14:30:00,21.46,21.48,21.46,21.47,147335.42319749217,7.2753,7.2821,7.2753,7.2787,147335.4232
2009-08-17 14:35:00,21.47,21.48,21.44,21.45,188714.7335423197,7.2787,7.2821,7.2685,7.2719,188714.7335
2009-08-17 14:40:00,21.44,21.45,21.44,21.44,99268.5475444096,7.2685,7.2719,7.2685,7.2685,99268.5475
2009-08-17 14:45:00,21.44,21.45,21.42,21.43,281713.68861024035,7.2685,7.2719,7.2618,7.2652,281713.6886
2009-08-17 14:50:00,21.44,21.44,21.43,21.43,142110.76280041796,7.2685,7.2685,7.2652,7.2652,142110.7628
2009-08-17 14:55:00,21.43,21.46,21.43,21.44,176802.50783699058,7.2652,7.2753,7.2652,7.2685,176802.5078
2009-08-17 15:00:00,21.44,21.45,21.43,21.45,161337.513061651,7.2685,7.2719,7.2652,7.2719,161337.5131
2009-08-17 15:05:00,21.45,21.47,21.45,21.46,195402.2988505747,7.2719,7.2787,7.2719,7.2753,195402.2989
2009-08-17 15:10:00,21.45,21.46,21.44,21.44,173667.71159874607,7.2719,7.2753,7.2685,7.2685,173667.7116
2009-08-17 15:15:00,21.44,21.46,21.44,21.45,128108.67293625914,7.2685,7.2753,7.2685,7.2719,128108.6729
2009-08-17 15:20:00,21.45,21.48,21.45,21.47,271682.34064785787,7.2719,7.2821,7.2719,7.2787,271682.3406
2009-08-17 15:25:00,21.47,21.47,21.45,21.47,277951.9331243469,7.2787,7.2787,7.2719,7.2787,277951.9331
2009-08-17 15:30:00,21.47,21.47,21.46,21.46,177011.49425287356,7.2787,7.2787,7.2753,7.2753,177011.4943
2009-08-17 15:35:00,21.47,21.47,21.45,21.46,177220.48066875653,7.2787,7.2787,7.2719,7.2753,177220.4807
2009-08-17 15:40:00,21.46,21.46,21.41,21.44,475653.0825496343,7.2753,7.2753,7.2584,7.2685,475653.0825
2009-08-17 15:45:00,21.45,21.45,21.41,21.41,307001.0449320794,7.2719,7.2719,7.2584,7.2584,307001.0449
2009-08-17 15:50:00,21.42,21.44,21.4,21.41,388087.7742946709,7.2618,7.2685,7.255,7.2584,388087.7743
2009-08-17 15:55:00,21.41,21.45,21.41,21.42,843887.1473354232,7.2584,7.2719,7.2584,7.2618,843887.1473
2009-08-18 09:30:00,21.44,21.44,21.25,21.31,427586.2068965517,7.2685,7.2685,7.2041,7.2245,427586.2069
2009-08-18 09:35:00,21.3,21.3,21.14,21.23,512016.7189132706,7.2211,7.2211,7.1668,7.1974,512016.7189
2009-08-18 09:40:00,21.23,21.27,21.21,21.25,267084.6394984326,7.1974,7.2109,7.1906,7.2041,267084.6395
2009-08-18 09:45:00,21.25,21.26,21.2,21.22,230512.01671891328,7.2041,7.2075,7.1872,7.194,230512.0167
2009-08-18 09:50:00,21.21,21.23,21.2,21.22,250156.7398119122,7.1906,7.1974,7.1872,7.194,250156.7398
2009-08-18 09:55:00,21.22,21.22,21.16,21.17,171368.86102403342,7.194,7.194,7.1736,7.177,171368.861
2009-08-18 10:00:00,21.17,21.18,21.12,21.16,409404.38871473353,7.177,7.1804,7.1601,7.1736,409404.3887
2009-08-18 10:05:00,21.16,21.21,21.16,21.21,239707.41901776384,7.1736,7.1906,7.1736,7.1906,239707.419
2009-08-18 10:10:00,21.21,21.22,21.18,21.21,387042.842215256,7.1906,7.194,7.1804,7.1906,387042.8422
2009-08-18 10:15:00,21.21,21.21,21.17,21.18,201044.93207941484,7.1906,7.1906,7.177,7.1804,201044.9321
2009-08-18 10:20:00,21.18,21.19,21.16,21.19,210031.3479623824,7.1804,7.1838,7.1736,7.1838,210031.348
2009-08-18 10:25:00,21.18,21.21,21.18,21.19,217554.8589341693,7.1804,7.1906,7.1804,7.1838,217554.8589
2009-08-18 10:30:00,21.19,21.19,21.17,21.19,189759.66562173457,7.1838,7.1838,7.177,7.1838,189759.6656
2009-08-18 10:35:00,21.19,21.19,21.14,21.16,292163.0094043887,7.1838,7.1838,7.1668,7.1736,292163.0094
2009-08-18 10:40:00,21.16,21.16,21.13,21.14,333960.2925809822,7.1736,7.1736,7.1635,7.1668,333960.2926
2009-08-18 10:45:00,21.14,21.16,21.12,21.15,204597.7011494253,7.1668,7.1736,7.1601,7.1702,204597.7011
2009-08-18 10:50:00,21.15,21.19,21.14,21.19,166980.1462904911,7.1702,7.1838,7.1668,7.1838,166980.1463
2009-08-18 10:55:00,21.18,21.19,21.17,21.18,122675.02612330198,7.1804,7.1838,7.177,7.1804,122675.0261
2009-08-18 11:00:00,21.19,21.19,21.15,21.18,211494.2528735632,7.1838,7.1838,7.1702,7.1804,211494.2529
2009-08-18 11:05:00,21.18,21.2,21.17,21.2,253709.50888192267,7.1804,7.1872,7.177,7.1872,253709.5089
2009-08-18 11:10:00,21.2,21.22,21.18,21.19,165517.24137931035,7.1872,7.194,7.1804,7.1838,165517.2414
2009-08-18 11:15:00,21.19,21.22,21.16,21.17,221734.58725182863,7.1838,7.194,7.1736,7.177,221734.5873
2009-08-18 11:20:00,21.17,21.17,21.14,21.14,243678.1609195402,7.177,7.177,7.1668,7.1668,243678.1609
2009-08-18 11:25:00,21.14,21.19,21.14,21.19,82340.64785788923,7.1668,7.1838,7.1668,7.1838,82340.6479
2009-08-18 11:30:00,21.19,21.24,21.19,21.24,198955.0679205852,7.1838,7.2007,7.1838,7.2007,198955.0679
2009-08-18 11:35:00,21.23,21.25,21.22,21.23,97178.68338557992,7.1974,7.2041,7.194,7.1974,97178.6834
2009-08-18 11:40:00,21.22,21.23,21.2,21.2,80250.78369905955,7.194,7.1974,7.1872,7.1872,80250.7837
2009-08-18 11:45:00,21.21,21.21,21.19,21.2,91327.06374085684,7.1906,7.1906,7.1838,7.1872,91327.0637
2009-08-18 11:50:00,21.19,21.23,21.19,21.23,92998.9550679206,7.1838,7.1974,7.1838,7.1974,92998.9551
2009-08-18 11:55:00,21.23,21.23,21.21,21.22,68129.57157784744,7.1974,7.1974,7.1906,7.194,68129.5716
2009-08-18 12:00:00,21.22,21.24,21.22,21.24,151933.12434691744,7.194,7.2007,7.194,7.2007,151933.1243
2009-08-18 12:05:00,21.23,21.25,21.22,21.23,179310.3448275862,7.1974,7.2041,7.194,7.1974,179310.3448
2009-08-18 12:10:00,21.23,21.24,21.22,21.22,108672.93625914316,7.1974,7.2007,7.194,7.194,108672.9363
2009-08-18 12:15:00,21.22,21.23,21.21,21.22,41170.32392894461,7.194,7.1974,7.1906,7.194,41170.3239
2009-08-18 12:20:00,21.21,21.22,21.21,21.22,40752.35109717868,7.1906,7.194,7.1906,7.194,40752.3511
2009-08-18 12:25:00,21.21,21.25,21.21,21.25,126227.79519331244,7.1906,7.2041,7.1906,7.2041,126227.7952
2009-08-18 12:30:00,21.25,21.25,21.23,21.23,112852.6645768025,7.2041,7.2041,7.1974,7.1974,112852.6646
2009-08-18 12:35:00,21.23,21.24,21.23,21.23,71473.35423197492,7.1974,7.2007,7.1974,7.1974,71473.3542
2009-08-18 12:40:00,21.23,21.25,21.23,21.25,105538.14002089865,7.1974,7.2041,7.1974,7.2041,105538.14
2009-08-18 12:45:00,21.25,21.25,21.24,21.24,84430.51201671892,7.2041,7.2041,7.2007,7.2007,84430.512
2009-08-18 12:50:00,21.24,21.25,21.22,21.22,57262.27795193312,7.2007,7.2041,7.194,7.194,57262.278
2009-08-18 12:55:00,21.22,21.22,21.2,21.2,91536.0501567398,7.194,7.194,7.1872,7.1872,91536.0502
2009-08-18 13:00:00,21.2,21.2,21.19,21.19,134587.25182863112,7.1872,7.1872,7.1838,7.1838,134587.2518
2009-08-18 13:05:00,21.2,21.2,21.18,21.18,60815.04702194357,7.1872,7.1872,7.1804,7.1804,60815.047
2009-08-18 13:10:00,21.19,21.19,21.17,21.19,92371.99582027168,7.1838,7.1838,7.177,7.1838,92371.9958
2009-08-18 13:15:00,21.19,21.2,21.18,21.19,65412.74817136886,7.1838,7.1872,7.1804,7.1838,65412.7482
2009-08-18 13:20:00,21.19,21.2,21.19,21.19,36781.6091954023,7.1838,7.1872,7.1838,7.1838,36781.6092
2009-08-18 13:25:00,21.19,21.19,21.19,21.19,47857.88923719958,7.1838,7.1838,7.1838,7.1838,47857.8892
2009-08-18 13:30:00,21.19,21.19,21.17,21.18,80459.77011494253,7.1838,7.1838,7.177,7.1804,80459.7701
2009-08-18 13:35:00,21.18,21.18,21.16,21.16,119122.25705329153,7.1804,7.1804,7.1736,7.1736,119122.2571
2009-08-18 13:40:00,21.16,21.19,21.16,21.18,80250.78369905955,7.1736,7.1838,7.1736,7.1804,80250.7837
2009-08-18 13:45:00,21.18,21.18,21.16,21.16,52455.59038662487,7.1804,7.1804,7.1736,7.1736,52455.5904
2009-08-18 13:50:00,21.16,21.16,21.16,21.16,41170.32392894461,7.1736,7.1736,7.1736,7.1736,41170.3239
2009-08-18 13:55:00,21.16,21.16,21.16,21.16,55381.400208986415,7.1736,7.1736,7.1736,7.1736,55381.4002
2009-08-18 14:00:00,21.16,21.17,21.14,21.14,288192.2675026123,7.1736,7.177,7.1668,7.1668,288192.2675
2009-08-18 14:05:00,21.14,21.14,21.13,21.13,179519.33124346918,7.1668,7.1668,7.1635,7.1635,179519.3312
2009-08-18 14:10:00,21.13,21.14,21.12,21.12,187878.78787878787,7.1635,7.1668,7.1601,7.1601,187878.7879
2009-08-18 14:15:00,21.12,21.14,21.12,21.14,57889.23719958203,7.1601,7.1668,7.1601,7.1668,57889.2372
2009-08-18 14:20:00,21.14,21.16,21.14,21.15,123928.94461859978,7.1668,7.1736,7.1668,7.1702,123928.9446
2009-08-18 14:25:00,21.15,21.17,21.15,21.17,118077.32497387668,7.1702,7.177,7.1702,7.177,118077.325
2009-08-18 14:30:00,21.17,21.18,21.16,21.17,183908.0459770115,7.177,7.1804,7.1736,7.177,183908.046
2009-08-18 14:35:00,21.17,21.17,21.15,21.16,80041.7972831766,7.177,7.177,7.1702,7.1736,80041.7973
2009-08-18 14:40:00,21.16,21.18,21.16,21.17,77742.94670846395,7.1736,7.1804,7.1736,7.177,77742.9467
2009-08-18 14:45:00,21.18,21.19,21.17,21.18,117450.36572622778,7.1804,7.1838,7.177,7.1804,117450.3657
2009-08-18 14:50:00,21.18,21.19,21.18,21.19,94879.83281086729,7.1804,7.1838,7.1804,7.1838,94879.8328
2009-08-18 14:55:00,21.18,21.19,21.18,21.19,57680.250783699055,7.1804,7.1838,7.1804,7.1838,57680.2508
2009-08-18 15:00:00,21.19,21.21,21.17,21.17,187460.815047022,7.1838,7.1906,7.177,7.177,187460.815
2009-08-18 15:05:00,21.18,21.18,21.17,21.17,168443.0512016719,7.1804,7.1804,7.177,7.177,168443.0512
2009-08-18 15:10:00,21.17,21.19,21.16,21.18,112016.71891327064,7.177,7.1838,7.1736,7.1804,112016.7189
2009-08-18 15:15:00,21.18,21.19,21.17,21.18,174503.6572622779,7.1804,7.1838,7.177,7.1804,174503.6573
2009-08-18 15:20:00,21.17,21.18,21.17,21.17,92580.98223615464,7.177,7.1804,7.177,7.177,92580.9822
2009-08-18 15:25:00,21.18,21.18,21.15,21.17,204179.7283176593,7.1804,7.1804,7.1702,7.177,204179.7283
2009-08-18 15:30:00,21.17,21.19,21.17,21.18,175339.60292580983,7.177,7.1838,7.177,7.1804,175339.6029
2009-08-18 15:35:00,21.18,21.19,21.18,21.18,143782.6541274817,7.1804,7.1838,7.1804,7.1804,143782.6541
2009-08-18 15:40:00,21.18,21.18,21.17,21.18,236781.6091954023,7.1804,7.1804,7.177,7.1804,236781.6092
2009-08-18 15:45:00,21.18,21.2,21.17,21.2,273354.2319749216,7.1804,7.1872,7.177,7.1872,273354.232
2009-08-18 15:50:00,21.2,21.23,21.2,21.22,581818.1818181818,7.1872,7.1974,7.1872,7.194,581818.1818
2009-08-18 15:55:00,21.22,21.22,21.19,21.2,804806.6875653082,7.194,7.194,7.1838,7.1872,804806.6876
2009-08-19 09:30:00,21.12,21.24,21.1,21.15,681086.7293625914,7.1601,7.2007,7.1533,7.1702,681086.7294
2009-08-19 09:35:00,21.14,21.21,21.12,21.17,418181.8181818182,7.1668,7.1906,7.1601,7.177,418181.8182
2009-08-19 09:40:00,21.17,21.21,21.14,21.14,257889.237199582,7.177,7.1906,7.1668,7.1668,257889.2372
2009-08-19 09:45:00,21.14,21.2,21.14,21.17,335423.197492163,7.1668,7.1872,7.1668,7.177,335423.1975
2009-08-19 09:50:00,21.16,21.18,21.12,21.13,282340.64785788924,7.1736,7.1804,7.1601,7.1635,282340.6479
2009-08-19 09:55:00,21.13,21.16,21.13,21.14,166353.1870428422,7.1635,7.1736,7.1635,7.1668,166353.187
2009-08-19 10:00:00,21.14,21.17,21.13,21.17,247439.91640543364,7.1668,7.177,7.1635,7.177,247439.9164
2009-08-19 10:05:00,21.17,21.18,21.13,21.14,228631.1389759665,7.177,7.1804,7.1635,7.1668,228631.139
2009-08-19 10:10:00,21.14,21.17,21.14,21.17,114524.55590386625,7.1668,7.177,7.1668,7.177,114524.5559
2009-08-19 10:15:00,21.17,21.18,21.16,21.16,125182.8631138976,7.177,7.1804,7.1736,7.1736,125182.8631
2009-08-19 10:20:00,21.16,21.19,21.15,21.19,114733.5423197492,7.1736,7.1838,7.1702,7.1838,114733.5423
2009-08-19 10:25:00,21.19,21.22,21.18,21.2,141692.78996865204,7.1838,7.194,7.1804,7.1872,141692.79
2009-08-19 10:30:00,21.2,21.21,21.12,21.13,267084.6394984326,7.1872,7.1906,7.1601,7.1635,267084.6395
2009-08-19 10:35:00,21.13,21.15,21.12,21.14,165308.25496342735,7.1635,7.1702,7.1601,7.1668,165308.255
2009-08-19 10:40:00,21.15,21.19,21.14,21.18,137722.04806687564,7.1702,7.1838,7.1668,7.1804,137722.0481
2009-08-19 10:45:00,21.19,21.22,21.17,21.17,133124.34691745037,7.1838,7.194,7.177,7.177,133124.3469
2009-08-19 10:50:00,21.17,21.22,21.17,21.19,123092.99895506792,7.177,7.194,7.177,7.1838,123092.999
2009-08-19 10:55:00,21.19,21.19,21.16,21.18,75862.06896551723,7.1838,7.1838,7.1736,7.1804,75862.069
2009-08-19 11:00:00,21.18,21.2,21.16,21.19,72100.31347962382,7.1804,7.1872,7.1736,7.1838,72100.3135
2009-08-19 11:05:00,21.19,21.22,21.19,21.21,105747.1264367816,7.1838,7.194,7.1838,7.1906,105747.1264
2009-08-19 11:10:00,21.21,21.22,21.2,21.22,73145.24555903867,7.1906,7.194,7.1872,7.194,73145.2456
2009-08-19 11:15:00,21.22,21.26,21.22,21.25,121212.1212121212,7.194,7.2075,7.194,7.2041,121212.1212
2009-08-19 11:20:00,21.26,21.3,21.25,21.3,157784.74399164054,7.2075,7.2211,7.2041,7.2211,157784.744
2009-08-19 11:25:00,21.3,21.32,21.3,21.31,136886.10240334377,7.2211,7.2279,7.2211,7.2245,136886.1024
2009-08-19 11:30:00,21.31,21.36,21.31,21.36,221943.5736677116,7.2245,7.2414,7.2245,7.2414,221943.5737
2009-08-19 11:35:00,21.36,21.36,21.32,21.32,122257.05329153604,7.2414,7.2414,7.2279,7.2279,122257.0533
2009-08-19 11:40:00,21.32,21.34,21.32,21.33,92163.00940438872,7.2279,7.2346,7.2279,7.2313,92163.0094
2009-08-19 11:45:00,21.33,21.36,21.33,21.36,91745.03657262278,7.2313,7.2414,7.2313,7.2414,91745.0366
2009-08-19 11:50:00,21.36,21.41,21.36,21.4,195820.27168234065,7.2414,7.2584,7.2414,7.255,195820.2717
2009-08-19 11:55:00,21.4,21.43,21.4,21.42,137722.04806687564,7.255,7.2652,7.255,7.2618,137722.0481
2009-08-19 12:00:00,21.43,21.48,21.42,21.42,195193.31243469173,7.2652,7.2821,7.2618,7.2618,195193.3124
2009-08-19 12:05:00,21.43,21.46,21.4,21.44,323092.9989550679,7.2652,7.2753,7.255,7.2685,323092.999
2009-08-19 12:10:00,21.45,21.48,21.44,21.48,230721.00313479625,7.2719,7.2821,7.2685,7.2821,230721.0031
2009-08-19 12:15:00,21.48,21.49,21.46,21.48,209404.3887147336,7.2821,7.2855,7.2753,7.2821,209404.3887
2009-08-19 12:20:00,21.48,21.49,21.48,21.48,165099.2685475444,7.2821,7.2855,7.2821,7.2821,165099.2685
2009-08-19 12:25:00,21.49,21.49,21.48,21.48,122257.05329153604,7.2855,7.2855,7.2821,7.2821,122257.0533
2009-08-19 12:30:00,21.49,21.49,21.47,21.48,146290.49111807733,7.2855,7.2855,7.2787,7.2821,146290.4911
2009-08-19 12:35:00,21.47,21.48,21.45,21.48,117241.37931034484,7.2787,7.2821,7.2719,7.2821,117241.3793
2009-08-19 12:40:00,21.48,21.48,21.46,21.48,201462.90491118075,7.2821,7.2821,7.2753,7.2821,201462.9049
2009-08-19 12:45:00,21.48,21.49,21.47,21.48,210867.29362591432,7.2821,7.2855,7.2787,7.2821,210867.2936
2009-08-19 12:50:00,21.49,21.49,21.48,21.49,128944.618599791,7.2855,7.2855,7.2821,7.2855,128944.6186
2009-08-19 12:55:00,21.49,21.5,21.48,21.49,115778.47439916406,7.2855,7.2889,7.2821,7.2855,115778.4744
2009-08-19 13:00:00,21.49,21.5,21.48,21.48,63740.85684430512,7.2855,7.2889,7.2821,7.2821,63740.8568
2009-08-19 13:05:00,21.48,21.52,21.48,21.52,243678.1609195402,7.2821,7.2957,7.2821,7.2957,243678.1609
2009-08-19 13:10:00,21.52,21.53,21.51,21.53,201253.9184952978,7.2957,7.2991,7.2923,7.2991,201253.9185
2009-08-19 13:15:00,21.53,21.53,21.51,21.52,106583.07210031348,7.2991,7.2991,7.2923,7.2957,106583.0721
2009-08-19 13:20:00,21.52,21.53,21.51,21.52,150679.20585161963,7.2957,7.2991,7.2923,7.2957,150679.2059
2009-08-19 13:25:00,21.52,21.52,21.52,21.52,61442.00626959247,7.2957,7.2957,7.2957,7.2957,61442.0063
2009-08-19 13:30:00,21.52,21.52,21.51,21.52,176175.5485893417,7.2957,7.2957,7.2923,7.2957,176175.5486
2009-08-19 13:35:00,21.52,21.53,21.52,21.53,173249.73876698015,7.2957,7.2991,7.2957,7.2991,173249.7388
2009-08-19 13:40:00,21.53,21.53,21.51,21.52,208986.4158829676,7.2991,7.2991,7.2923,7.2957,208986.4159
2009-08-19 13:45:00,21.52,21.53,21.51,21.52,270219.4357366771,7.2957,7.2991,7.2923,7.2957,270219.4357
2009-08-19 13:50:00,21.53,21.59,21.53,21.58,703448.275862069,7.2991,7.3194,7.2991,7.316,703448.2759
2009-08-19 13:55:00,21.58,21.59,21.56,21.59,207105.5381400209,7.316,7.3194,7.3092,7.3194,207105.5381
2009-08-19 14:00:00,21.59,21.66,21.59,21.66,1108045.977011494,7.3194,7.3431,7.3194,7.3431,1108045.977
2009-08-19 14:05:00,21.66,21.67,21.62,21.63,202298.85057471265,7.3431,7.3465,7.3296,7.333,202298.8506
2009-08-19 14:10:00,21.63,21.64,21.6,21.61,148798.32810867293,7.333,7.3364,7.3228,7.3262,148798.3281
2009-08-19 14:15:00,21.61,21.61,21.58,21.59,164472.3092998955,7.3262,7.3262,7.316,7.3194,164472.3093
2009-08-19 14:20:00,21.58,21.59,21.56,21.58,269801.4629049112,7.316,7.3194,7.3092,7.316,269801.4629
2009-08-19 14:25:00,21.57,21.59,21.56,21.58,141274.8171368861,7.3126,7.3194,7.3092,7.316,141274.8171
2009-08-19 14:30:00,21.58,21.59,21.56,21.56,99268.5475444096,7.316,7.3194,7.3092,7.3092,99268.5475
2009-08-19 14:35:00,21.56,21.58,21.56,21.57,67711.59874608151,7.3092,7.316,7.3092,7.3126,67711.5987
2009-08-19 14:40:00,21.57,21.58,21.57,21.57,89446.18599791013,7.3126,7.316,7.3126,7.3126,89446.186
2009-08-19 14:45:00,21.57,21.58,21.55,21.56,100940.43887147336,7.3126,7.316,7.3058,7.3092,100940.4389
2009-08-19 14:50:00,21.55,21.59,21.55,21.59,270219.4357366771,7.3058,7.3194,7.3058,7.3194,270219.4357
2009-08-19 14:55:00,21.59,21.6,21.59,21.6,162800.41797283175,7.3194,7.3228,7.3194,7.3228,162800.418
2009-08-19 15:00:00,21.6,21.6,21.58,21.58,217554.8589341693,7.3228,7.3228,7.316,7.316,217554.8589
2009-08-19 15:05:00,21.58,21.59,21.56,21.58,270428.4221525601,7.316,7.3194,7.3092,7.316,270428.4222
2009-08-19 15:10:00,21.58,21.59,21.56,21.56,320167.1891327064,7.316,7.3194,7.3092,7.3092,320167.1891
2009-08-19 15:15:00,21.57,21.59,21.56,21.59,206896.5517241379,7.3126,7.3194,7.3092,7.3194,206896.5517
2009-08-19 15:20:00,21.59,21.59,21.58,21.58,135632.18390804596,7.3194,7.3194,7.316,7.316,135632.1839
2009-08-19 15:25:00,21.58,21.59,21.57,21.59,138349.00731452456,7.316,7.3194,7.3126,7.3194,138349.0073
2009-08-19 15:30:00,21.59,21.59,21.57,21.58,208150.4702194357,7.3194,7.3194,7.3126,7.316,208150.4702
2009-08-19 15:35:00,21.58,21.6,21.58,21.6,366562.1734587252,7.316,7.3228,7.316,7.3228,366562.1735
2009-08-19 15:40:00,21.6,21.62,21.59,21.61,378892.37199582026,7.3228,7.3296,7.3194,7.3262,378892.372
2009-08-19 15:45:00,21.61,21.61,21.58,21.58,327272.72727272724,7.3262,7.3262,7.316,7.316,327272.7273
2009-08-19 15:50:00,21.59,21.61,21.58,21.61,348589.34169279,7.3194,7.3262,7.316,7.3262,348589.3417
2009-08-19 15:55:00,21.61,21.63,21.61,21.62,823197.4921630094,7.3262,7.333,7.3262,7.3296,823197.4922
2009-08-20 09:30:00,21.62,21.68,21.53,21.53,289864.15882967605,7.3296,7.3499,7.2991,7.2991,289864.1588
2009-08-20 09:35:00,21.54,21.57,21.45,21.51,187669.8014629049,7.3024,7.3126,7.2719,7.2923,187669.8015
2009-08-20 09:40:00,21.51,21.59,21.5,21.58,112016.71891327064,7.2923,7.3194,7.2889,7.316,112016.7189
2009-08-20 09:45:00,21.58,21.65,21.58,21.63,224660.39707419017,7.316,7.3397,7.316,7.333,224660.3971
2009-08-20 09:50:00,21.63,21.65,21.62,21.65,98641.5882967607,7.333,7.3397,7.3296,7.3397,98641.5883
2009-08-20 09:55:00,21.65,21.68,21.65,21.67,117241.37931034484,7.3397,7.3499,7.3397,7.3465,117241.3793
2009-08-20 10:00:00,21.67,21.69,21.67,21.68,207105.5381400209,7.3465,7.3533,7.3465,7.3499,207105.5381
2009-08-20 10:05:00,21.68,21.68,21.65,21.67,198746.0815047022,7.3499,7.3499,7.3397,7.3465,198746.0815
2009-08-20 10:10:00,21.67,21.68,21.65,21.65,189132.70637408568,7.3465,7.3499,7.3397,7.3397,189132.7064
2009-08-20 10:15:00,21.64,21.67,21.63,21.64,123092.99895506792,7.3364,7.3465,7.333,7.3364,123092.999
2009-08-20 10:20:00,21.65,21.66,21.62,21.64,136259.14315569488,7.3397,7.3431,7.3296,7.3364,136259.1432
2009-08-20 10:25:00,21.64,21.65,21.61,21.62,115360.50156739813,7.3364,7.3397,7.3262,7.3296,115360.5016
2009-08-20 10:30:00,21.62,21.65,21.62,21.63,415047.02194357367,7.3296,7.3397,7.3296,7.333,415047.0219
2009-08-20 10:35:00,21.63,21.63,21.58,21.59,127481.71368861024,7.333,7.333,7.316,7.3194,127481.7137
2009-08-20 10:40:00,21.59,21.64,21.58,21.64,123301.98537095088,7.3194,7.3364,7.316,7.3364,123301.9854
2009-08-20 10:45:00,21.64,21.66,21.64,21.66,122257.05329153604,7.3364,7.3431,7.3364,7.3431,122257.0533
2009-08-20 10:50:00,21.66,21.68,21.65,21.67,184326.0188087774,7.3431,7.3499,7.3397,7.3465,184326.0188
2009-08-20 10:55:00,21.67,21.68,21.66,21.66,314942.5287356322,7.3465,7.3499,7.3431,7.3431,314942.5287
2009-08-20 11:00:00,21.67,21.68,21.65,21.68,127481.71368861024,7.3465,7.3499,7.3397,7.3499,127481.7137
2009-08-20 11:05:00,21.68,21.71,21.67,21.71,157157.78474399162,7.3499,7.3601,7.3465,7.3601,157157.7847
2009-08-20 11:10:00,21.71,21.72,21.7,21.71,68338.5579937304,7.3601,7.3635,7.3567,7.3601,68338.558
2009-08-20 11:15:00,21.7,21.71,21.7,21.71,74608.15047021944,7.3567,7.3601,7.3567,7.3601,74608.1505
2009-08-20 11:20:00,21.7,21.71,21.69,21.71,133751.30616509926,7.3567,7.3601,7.3533,7.3601,133751.3062
2009-08-20 11:25:00,21.7,21.71,21.69,21.7,93416.92789968652,7.3567,7.3601,7.3533,7.3567,93416.9279
2009-08-20 11:30:00,21.7,21.71,21.68,21.7,95297.80564263322,7.3567,7.3601,7.3499,7.3567,95297.8056
2009-08-20 11:35:00,21.7,21.7,21.67,21.69,70846.39498432602,7.3567,7.3567,7.3465,7.3533,70846.395
2009-08-20 11:40:00,21.69,21.71,21.69,21.71,74817.1368861024,7.3533,7.3601,7.3533,7.3601,74817.1369
2009-08-20 11:45:00,21.7,21.71,21.7,21.71,105120.1671891327,7.3567,7.3601,7.3567,7.3601,105120.1672
2009-08-20 11:50:00,21.71,21.72,21.7,21.72,103239.289446186,7.3601,7.3635,7.3567,7.3635,103239.2894
2009-08-20 11:55:00,21.72,21.72,21.7,21.7,85893.41692789969,7.3635,7.3635,7.3567,7.3567,85893.4169
2009-08-20 12:00:00,21.7,21.71,21.7,21.7,77533.96029258097,7.3567,7.3601,7.3567,7.3567,77533.9603
2009-08-20 12:05:00,21.7,21.7,21.67,21.67,100313.47962382445,7.3567,7.3567,7.3465,7.3465,100313.4796
2009-08-20 12:10:00,21.67,21.69,21.67,21.69,50156.73981191222,7.3465,7.3533,7.3465,7.3533,50156.7398
2009-08-20 12:15:00,21.69,21.69,21.68,21.68,44305.12016718913,7.3533,7.3533,7.3499,7.3499,44305.1202
2009-08-20 12:20:00,21.68,21.68,21.68,21.68,50574.71264367816,7.3499,7.3499,7.3499,7.3499,50574.7126
2009-08-20 12:25:00,21.68,21.69,21.68,21.68,61233.01985370951,7.3499,7.3533,7.3499,7.3499,61233.0199
2009-08-20 12:30:00,21.68,21.68,21.68,21.68,41170.32392894461,7.3499,7.3499,7.3499,7.3499,41170.3239
2009-08-20 12:35:00,21.68,21.68,21.67,21.67,58098.223615465,7.3499,7.3499,7.3465,7.3465,58098.2236
2009-08-20 12:40:00,21.67,21.69,21.67,21.68,64785.78892371996,7.3465,7.3533,7.3465,7.3499,64785.7889
2009-08-20 12:45:00,21.68,21.69,21.67,21.68,78996.86520376176,7.3499,7.3533,7.3465,7.3499,78996.8652
2009-08-20 12:50:00,21.68,21.69,21.68,21.68,70846.39498432602,7.3499,7.3533,7.3499,7.3499,70846.395
2009-08-20 12:55:00,21.68,21.68,21.67,21.68,46394.984326018806,7.3499,7.3499,7.3465,7.3499,46394.9843
2009-08-20 13:00:00,21.68,21.69,21.66,21.68,67502.61233019854,7.3499,7.3533,7.3431,7.3499,67502.6123
2009-08-20 13:05:00,21.68,21.68,21.68,21.68,23824.451410658305,7.3499,7.3499,7.3499,7.3499,23824.4514
2009-08-20 13:10:00,21.68,21.68,21.65,21.66,40961.33751306165,7.3499,7.3499,7.3397,7.3431,40961.3375
2009-08-20 13:15:00,21.65,21.66,21.65,21.66,24869.383490073145,7.3397,7.3431,7.3397,7.3431,24869.3835
2009-08-20 13:20:00,21.66,21.67,21.66,21.67,34691.74503657262,7.3431,7.3465,7.3431,7.3465,34691.745
2009-08-20 13:25:00,21.67,21.68,21.66,21.68,40334.37826541275,7.3465,7.3499,7.3431,7.3499,40334.3783
2009-08-20 13:30:00,21.68,21.7,21.68,21.69,56844.305120167184,7.3499,7.3567,7.3499,7.3533,56844.3051
2009-08-20 13:35:00,21.69,21.7,21.68,21.68,107628.00417972832,7.3533,7.3567,7.3499,7.3499,107628.0042
2009-08-20 13:40:00,21.68,21.7,21.68,21.69,154858.934169279,7.3499,7.3567,7.3499,7.3533,154858.9342
2009-08-20 13:45:00,21.69,21.69,21.68,21.68,74399.16405433646,7.3533,7.3533,7.3499,7.3499,74399.1641
2009-08-20 13:50:00,21.68,21.69,21.68,21.68,90491.11807732497,7.3499,7.3533,7.3499,7.3499,90491.1181
2009-08-20 13:55:00,21.68,21.69,21.67,21.67,80668.7565308255,7.3499,7.3533,7.3465,7.3465,80668.7565
2009-08-20 14:00:00,21.67,21.68,21.66,21.68,50365.72622779519,7.3465,7.3499,7.3431,7.3499,50365.7262
2009-08-20 14:05:00,21.67,21.69,21.67,21.69,54963.42737722048,7.3465,7.3533,7.3465,7.3533,54963.4274
2009-08-20 14:10:00,21.69,21.69,21.68,21.68,59143.15569487983,7.3533,7.3533,7.3499,7.3499,59143.1557
2009-08-20 14:15:00,21.69,21.69,21.68,21.69,106165.09926854754,7.3533,7.3533,7.3499,7.3533,106165.0993
2009-08-20 14:20:00,21.69,21.7,21.68,21.7,131661.4420062696,7.3533,7.3567,7.3499,7.3567,131661.442
2009-08-20 14:25:00,21.7,21.7,21.68,21.68,89237.19958202717,7.3567,7.3567,7.3499,7.3499,89237.1996
2009-08-20 14:30:00,21.68,21.68,21.68,21.68,50992.685475444094,7.3499,7.3499,7.3499,7.3499,50992.6855
2009-08-20 14:35:00,21.68,21.69,21.68,21.68,80877.74294670846,7.3499,7.3533,7.3499,7.3499,80877.7429
2009-08-20 14:40:00,21.68,21.69,21.68,21.68,53500.52246603971,7.3499,7.3533,7.3499,7.3499,53500.5225
2009-08-20 14:45:00,21.68,21.69,21.67,21.68,89237.19958202717,7.3499,7.3533,7.3465,7.3499,89237.1996
2009-08-20 14:50:00,21.68,21.68,21.67,21.67,33437.826541274815,7.3499,7.3499,7.3465,7.3465,33437.8265
2009-08-20 14:55:00,21.67,21.69,21.67,21.69,64994.77533960292,7.3465,7.3533,7.3465,7.3533,64994.7753
2009-08-20 15:00:00,21.69,21.69,21.68,21.68,93207.94148380354,7.3533,7.3533,7.3499,7.3499,93207.9415
2009-08-20 15:05:00,21.68,21.7,21.68,21.7,186833.85579937304,7.3499,7.3567,7.3499,7.3567,186833.8558
2009-08-20 15:10:00,21.7,21.7,21.7,21.7,43678.16091954023,7.3567,7.3567,7.3567,7.3567,43678.1609
2009-08-20 15:15:00,21.7,21.7,21.7,21.7,72309.29989550679,7.3567,7.3567,7.3567,7.3567,72309.2999
2009-08-20 15:20:00,21.7,21.71,21.7,21.7,151515.15151515152,7.3567,7.3601,7.3567,7.3567,151515.1515
2009-08-20 15:25:00,21.7,21.71,21.7,21.71,119540.22988505747,7.3567,7.3601,7.3567,7.3601,119540.2299
2009-08-20 15:30:00,21.71,21.74,21.7,21.72,207523.51097178683,7.3601,7.3703,7.3567,7.3635,207523.511
2009-08-20 15:35:00,21.72,21.72,21.69,21.71,186624.8693834901,7.3635,7.3635,7.3533,7.3601,186624.8694
2009-08-20 15:40:00,21.71,21.72,21.69,21.69,249947.7533960293,7.3601,7.3635,7.3533,7.3533,249947.7534
2009-08-20 15:45:00,21.7,21.7,21.67,21.67,278160.9195402299,7.3567,7.3567,7.3465,7.3465,278160.9195
2009-08-20 15:50:00,21.67,21.69,21.67,21.68,313688.61024033435,7.3465,7.3533,7.3465,7.3499,313688.6102
2009-08-20 15:55:00,21.68,21.7,21.67,21.67,746917.4503657263,7.3499,7.3567,7.3465,7.3465,746917.4504
2009-08-21 09:30:00,21.81,21.9,21.77,21.79,2910762.8004179727,7.394,7.4245,7.3804,7.3872,2910762.8004
2009-08-21 09:35:00,21.79,21.82,21.68,21.74,348380.355276907,7.3872,7.3974,7.3499,7.3703,348380.3553
2009-08-21 09:40:00,21.73,21.8,21.73,21.8,262068.96551724136,7.3669,7.3906,7.3669,7.3906,262068.9655
2009-08-21 09:45:00,21.8,21.83,21.78,21.83,130407.52351097178,7.3906,7.4008,7.3838,7.4008,130407.5235
2009-08-21 09:50:00,21.83,21.87,21.77,21.87,322675.026123302,7.4008,7.4143,7.3804,7.4143,322675.0261
2009-08-21 09:55:00,21.86,21.86,21.77,21.82,205015.6739811912,7.4109,7.4109,7.3804,7.3974,205015.674
2009-08-21 10:00:00,21.82,21.98,21.82,21.98,439080.4597701149,7.3974,7.4516,7.3974,7.4516,439080.4598
2009-08-21 10:05:00,21.98,22.01,21.96,21.99,359038.66248693835,7.4516,7.4618,7.4448,7.455,359038.6625
2009-08-21 10:10:00,21.99,22.01,21.96,22.0,232392.89446186,7.455,7.4618,7.4448,7.4584,232392.8945
2009-08-21 10:15:00,22.0,22.01,21.95,21.95,289864.15882967605,7.4584,7.4618,7.4414,7.4414,289864.1588
2009-08-21 10:20:00,21.95,21.96,21.93,21.94,172413.79310344826,7.4414,7.4448,7.4347,7.4381,172413.7931
2009-08-21 10:25:00,21.94,21.95,21.89,21.89,147126.4367816092,7.4381,7.4414,7.4211,7.4211,147126.4368
2009-08-21 10:30:00,21.89,21.92,21.87,21.88,275235.1097178683,7.4211,7.4313,7.4143,7.4177,275235.1097
2009-08-21 10:35:00,21.88,21.88,21.84,21.85,177429.4670846395,7.4177,7.4177,7.4042,7.4075,177429.4671
2009-08-21 10:40:00,21.85,21.86,21.83,21.86,226750.26123301985,7.4075,7.4109,7.4008,7.4109,226750.2612
2009-08-21 10:45:00,21.86,21.89,21.84,21.89,161128.52664576803,7.4109,7.4211,7.4042,7.4211,161128.5266
2009-08-21 10:50:00,21.89,21.89,21.87,21.88,231765.93521421103,7.4211,7.4211,7.4143,7.4177,231765.9352
2009-08-21 10:55:00,21.87,21.89,21.83,21.87,186833.85579937304,7.4143,7.4211,7.4008,7.4143,186833.8558
2009-08-21 11:00:00,21.87,21.89,21.86,21.86,121839.0804597701,7.4143,7.4211,7.4109,7.4109,121839.0805
2009-08-21 11:05:00,21.87,21.89,21.85,21.89,85893.41692789969,7.4143,7.4211,7.4075,7.4211,85893.4169
2009-08-21 11:10:00,21.89,21.89,21.88,21.88,112225.7053291536,7.4211,7.4211,7.4177,7.4177,112225.7053
2009-08-21 11:15:00,21.88,21.88,21.84,21.85,142946.70846394985,7.4177,7.4177,7.4042,7.4075,142946.7085
2009-08-21 11:20:00,21.85,21.87,21.84,21.87,134796.2382445141,7.4075,7.4143,7.4042,7.4143,134796.2382
2009-08-21 11:25:00,21.86,21.87,21.86,21.87,108881.92267502612,7.4109,7.4143,7.4109,7.4143,108881.9227
2009-08-21 11:30:00,21.87,21.88,21.86,21.88,97596.65621734588,7.4143,7.4177,7.4109,7.4177,97596.6562
2009-08-21 11:35:00,21.88,21.89,21.87,21.87,95088.81922675026,7.4177,7.4211,7.4143,7.4143,95088.8192
2009-08-21 11:40:00,21.87,21.89,21.87,21.88,119331.2434691745,7.4143,7.4211,7.4143,7.4177,119331.2435
2009-08-21 11:45:00,21.88,21.89,21.88,21.89,71682.34064785788,7.4177,7.4211,7.4177,7.4211,71682.3406
2009-08-21 11:50:00,21.89,21.89,21.87,21.87,90073.14524555903,7.4211,7.4211,7.4143,7.4143,90073.1452
2009-08-21 11:55:00,21.87,21.89,21.86,21.88,101776.3845350052,7.4143,7.4211,7.4109,7.4177,101776.3845
2009-08-21 12:00:00,21.88,21.89,21.84,21.84,72518.28631138976,7.4177,7.4211,7.4042,7.4042,72518.2863
2009-08-21 12:05:00,21.84,21.86,21.83,21.85,98014.6290491118,7.4042,7.4109,7.4008,7.4075,98014.629
2009-08-21 12:10:00,21.85,21.85,21.84,21.85,46812.957157784746,7.4075,7.4075,7.4042,7.4075,46812.9572
2009-08-21 12:15:00,21.85,21.85,21.83,21.83,70428.42215256009,7.4075,7.4075,7.4008,7.4008,70428.4222
2009-08-21 12:20:00,21.83,21.84,21.81,21.81,153814.00208986417,7.4008,7.4042,7.394,7.394,153814.0021
2009-08-21 12:25:00,21.81,21.81,21.8,21.81,88610.24033437826,7.394,7.394,7.3906,7.394,88610.2403
2009-08-21 12:30:00,21.81,21.82,21.8,21.82,79205.85161964472,7.394,7.3974,7.3906,7.3974,79205.8516
2009-08-21 12:35:00,21.82,21.82,21.81,21.81,81504.70219435736,7.3974,7.3974,7.394,7.394,81504.7022
2009-08-21 12:40:00,21.81,21.83,21.81,21.83,76907.00104493208,7.394,7.4008,7.394,7.4008,76907.001
2009-08-21 12:45:00,21.82,21.84,21.82,21.84,91954.02298850576,7.3974,7.4042,7.3974,7.4042,91954.023
2009-08-21 12:50:00,21.83,21.85,21.83,21.85,88401.25391849529,7.4008,7.4075,7.4008,7.4075,88401.2539
2009-08-21 12:55:00,21.85,21.85,21.83,21.84,128317.6593521421,7.4075,7.4075,7.4008,7.4042,128317.6594
2009-08-21 13:00:00,21.84,21.84,21.82,21.82,122048.06687565308,7.4042,7.4042,7.3974,7.3974,122048.0669
2009-08-21 13:05:00,21.83,21.84,21.82,21.84,96342.73772204808,7.4008,7.4042,7.3974,7.4042,96342.7377
2009-08-21 13:10:00,21.84,21.84,21.81,21.82,116196.44723093,7.4042,7.4042,7.394,7.3974,116196.4472
2009-08-21 13:15:00,21.82,21.84,21.82,21.82,178056.4263322884,7.3974,7.4042,7.3974,7.3974,178056.4263
2009-08-21 13:20:00,21.83,21.84,21.82,21.84,136259.14315569488,7.4008,7.4042,7.3974,7.4042,136259.1432
2009-08-21 13:25:00,21.84,21.85,21.82,21.82,125809.8223615465,7.4042,7.4075,7.3974,7.3974,125809.8224
2009-08-21 13:30:00,21.82,21.82,21.8,21.8,191431.5569487984,7.3974,7.3974,7.3906,7.3906,191431.5569
2009-08-21 13:35:00,21.8,21.82,21.8,21.81,72727.27272727272,7.3906,7.3974,7.3906,7.394,72727.2727
2009-08-21 13:40:00,21.81,21.82,21.8,21.8,107836.99059561128,7.394,7.3974,7.3906,7.3906,107836.9906
2009-08-21 13:45:00,21.81,21.81,21.79,21.8,93834.90073145244,7.394,7.394,7.3872,7.3906,93834.9007
2009-08-21 13:50:00,21.8,21.8,21.78,21.79,107001.0449320794,7.3906,7.3906,7.3838,7.3872,107001.0449
2009-08-21 13:55:00,21.79,21.79,21.76,21.76,257262.27795193312,7.3872,7.3872,7.377,7.377,257262.278
2009-08-21 14:00:00,21.76,21.78,21.74,21.75,163009.40438871473,7.377,7.3838,7.3703,7.3736,163009.4044
2009-08-21 14:05:00,21.75,21.76,21.74,21.74,155276.90700104492,7.3736,7.377,7.3703,7.3703,155276.907
2009-08-21 14:10:00,21.74,21.78,21.74,21.78,90073.14524555903,7.3703,7.3838,7.3703,7.3838,90073.1452
2009-08-21 14:15:00,21.78,21.8,21.77,21.8,73145.24555903867,7.3838,7.3906,7.3804,7.3906,73145.2456
2009-08-21 14:20:00,21.8,21.8,21.79,21.8,87565.30825496343,7.3906,7.3906,7.3872,7.3906,87565.3083
2009-08-21 14:25:00,21.79,21.8,21.78,21.79,134796.2382445141,7.3872,7.3906,7.3838,7.3872,134796.2382
2009-08-21 14:30:00,21.79,21.8,21.77,21.79,164681.29571577843,7.3872,7.3906,7.3804,7.3872,164681.2957
2009-08-21 14:35:00,21.79,21.8,21.79,21.8,71682.34064785788,7.3872,7.3906,7.3872,7.3906,71682.3406
2009-08-21 14:40:00,21.8,21.8,21.78,21.78,105956.11285266458,7.3906,7.3906,7.3838,7.3838,105956.1129
2009-08-21 14:45:00,21.78,21.8,21.78,21.79,114524.55590386625,7.3838,7.3906,7.3838,7.3872,114524.5559
2009-08-21 14:50:00,21.8,21.81,21.79,21.8,198746.0815047022,7.3906,7.394,7.3872,7.3906,198746.0815
2009-08-21 14:55:00,21.79,21.82,21.79,21.81,72936.2591431557,7.3872,7.3974,7.3872,7.394,72936.2591
2009-08-21 15:00:00,21.81,21.82,21.8,21.81,130616.50992685476,7.394,7.3974,7.3906,7.394,130616.5099
2009-08-21 15:05:00,21.81,21.81,21.77,21.77,260188.08777429463,7.394,7.394,7.3804,7.3804,260188.0878
2009-08-21 15:10:00,21.77,21.79,21.77,21.78,204597.7011494253,7.3804,7.3872,7.3804,7.3838,204597.7011
2009-08-21 15:15:00,21.78,21.81,21.78,21.81,319122.25705329154,7.3838,7.394,7.3838,7.394,319122.2571
2009-08-21 15:20:00,21.8,21.81,21.77,21.77,230721.00313479625,7.3906,7.394,7.3804,7.3804,230721.0031
2009-08-21 15:25:00,21.77,21.78,21.76,21.76,155903.86624869384,7.3804,7.3838,7.377,7.377,155903.8662
2009-08-21 15:30:00,21.76,21.76,21.74,21.75,254754.4409613375,7.377,7.377,7.3703,7.3736,254754.441
2009-08-21 15:35:00,21.76,21.76,21.71,21.72,234691.74503657265,7.377,7.377,7.3601,7.3635,234691.745
2009-08-21 15:40:00,21.72,21.74,21.71,21.72,286102.40334378264,7.3635,7.3703,7.3601,7.3635,286102.4033
2009-08-21 15:45:00,21.72,21.74,21.69,21.72,480250.7836990596,7.3635,7.3703,7.3533,7.3635,480250.7837
2009-08-21 15:50:00,21.72,21.73,21.7,21.71,549843.2601880877,7.3635,7.3669,7.3567,7.3601,549843.2602
2009-08-21 15:55:00,21.71,21.72,21.69,21.7,711807.7324973877,7.3601,7.3635,7.3533,7.3567,711807.7325
2009-08-24 09:30:00,21.87,21.92,21.72,21.73,507628.0041797283,7.4143,7.4313,7.3635,7.3669,507628.0042
2009-08-24 09:35:00,21.73,21.73,21.65,21.73,501985.3709508882,7.3669,7.3669,7.3397,7.3669,501985.371
2009-08-24 09:40:00,21.73,21.76,21.69,21.72,298850.5747126437,7.3669,7.377,7.3533,7.3635,298850.5747
2009-08-24 09:45:00,21.73,21.78,21.7,21.73,189341.69278996863,7.3669,7.3838,7.3567,7.3669,189341.6928
2009-08-24 09:50:00,21.73,21.8,21.73,21.78,237199.58202716825,7.3669,7.3906,7.3669,7.3838,237199.582
2009-08-24 09:55:00,21.78,21.81,21.76,21.76,212121.21212121213,7.3838,7.394,7.377,7.377,212121.2121
2009-08-24 10:00:00,21.76,21.81,21.76,21.79,95924.76489028212,7.377,7.394,7.377,7.3872,95924.7649
2009-08-24 10:05:00,21.79,21.84,21.77,21.83,110762.80041797285,7.3872,7.4042,7.3804,7.4008,110762.8004
2009-08-24 10:10:00,21.84,21.86,21.8,21.8,118704.2842215256,7.4042,7.4109,7.3906,7.3906,118704.2842
2009-08-24 10:15:00,21.81,21.82,21.79,21.81,162800.41797283175,7.394,7.3974,7.3872,7.394,162800.418
2009-08-24 10:20:00,21.81,21.84,21.81,21.83,124346.91745036573,7.394,7.4042,7.394,7.4008,124346.9175
2009-08-24 10:25:00,21.84,21.88,21.83,21.87,213793.10344827583,7.4042,7.4177,7.4008,7.4143,213793.1034
2009-08-24 10:30:00,21.87,21.87,21.84,21.85,221734.58725182863,7.4143,7.4143,7.4042,7.4075,221734.5873
2009-08-24 10:35:00,21.85,21.85,21.84,21.84,224033.43782654128,7.4075,7.4075,7.4042,7.4042,224033.4378
2009-08-24 10:40:00,21.84,21.84,21.82,21.82,169696.9696969697,7.4042,7.4042,7.3974,7.3974,169696.9697
2009-08-24 10:45:00,21.82,21.83,21.8,21.8,130825.49634273772,7.3974,7.4008,7.3906,7.3906,130825.4963
2009-08-24 10:50:00,21.8,21.83,21.8,21.82,97178.68338557992,7.3906,7.4008,7.3906,7.3974,97178.6834
2009-08-24 10:55:00,21.82,21.85,21.82,21.84,62904.91118077325,7.3974,7.4075,7.3974,7.4042,62904.9112
2009-08-24 11:00:00,21.85,21.85,21.83,21.84,100313.47962382445,7.4075,7.4075,7.4008,7.4042,100313.4796
2009-08-24 11:05:00,21.84,21.89,21.84,21.89,161337.513061651,7.4042,7.4211,7.4042,7.4211,161337.5131
2009-08-24 11:10:00,21.89,21.89,21.87,21.88,117032.39289446184,7.4211,7.4211,7.4143,7.4177,117032.3929
2009-08-24 11:15:00,21.88,21.89,21.87,21.89,111807.73249738768,7.4177,7.4211,7.4143,7.4211,111807.7325
2009-08-24 11:20:00,21.89,21.92,21.89,21.91,166562.17345872518,7.4211,7.4313,7.4211,7.4279,166562.1735
2009-08-24 11:25:00,21.91,21.96,21.91,21.95,417972.8317659352,7.4279,7.4448,7.4279,7.4414,417972.8318
2009-08-24 11:30:00,21.95,22.02,21.95,22.0,732079.4148380355,7.4414,7.4652,7.4414,7.4584,732079.4148
2009-08-24 11:35:00,22.0,22.03,21.99,22.01,394984.3260188088,7.4584,7.4686,7.455,7.4618,394984.326
2009-08-24 11:40:00,22.01,22.01,21.98,21.99,429885.0574712643,7.4618,7.4618,7.4516,7.455,429885.0575
2009-08-24 11:45:00,21.99,21.99,21.96,21.97,185788.9237199582,7.455,7.455,7.4448,7.4482,185788.9237
2009-08-24 11:50:00,21.98,21.99,21.96,21.97,162382.44514106584,7.4516,7.455,7.4448,7.4482,162382.4451
2009-08-24 11:55:00,21.98,21.99,21.97,21.98,160919.54022988505,7.4516,7.455,7.4482,7.4516,160919.5402
2009-08-24 12:00:00,21.98,21.98,21.96,21.98,211285.26645768023,7.4516,7.4516,7.4448,7.4516,211285.2665
2009-08-24 12:05:00,21.98,21.98,21.94,21.95,215047.0219435737,7.4516,7.4516,7.4381,7.4414,215047.0219
2009-08-24 12:10:00,21.96,21.99,21.95,21.97,125809.8223615465,7.4448,7.455,7.4414,7.4482,125809.8224
2009-08-24 12:15:00,21.98,21.98,21.95,21.97,97178.68338557992,7.4516,7.4516,7.4414,7.4482,97178.6834
2009-08-24 12:20:00,21.98,21.98,21.97,21.98,42633.22884012539,7.4516,7.4516,7.4482,7.4516,42633.2288
2009-08-24 12:25:00,21.98,21.98,21.97,21.98,35109.71786833856,7.4516,7.4516,7.4482,7.4516,35109.7179
2009-08-24 12:30:00,21.98,22.0,21.97,21.99,117450.36572622778,7.4516,7.4584,7.4482,7.455,117450.3657
2009-08-24 12:35:00,21.99,21.99,21.96,21.97,156321.83908045976,7.455,7.455,7.4448,7.4482,156321.8391
2009-08-24 12:40:00,21.97,21.98,21.96,21.98,76280.04179728318,7.4482,7.4516,7.4448,7.4516,76280.0418
2009-08-24 12:45:00,21.98,21.98,21.96,21.98,69383.49007314524,7.4516,7.4516,7.4448,7.4516,69383.4901
2009-08-24 12:50:00,21.98,22.0,21.97,21.99,223406.4785788924,7.4516,7.4584,7.4482,7.455,223406.4786
2009-08-24 12:55:00,22.0,22.02,21.99,22.02,178265.41274817137,7.4584,7.4652,7.455,7.4652,178265.4127
2009-08-24 13:00:00,22.02,22.05,22.01,22.05,296133.75130616507,7.4652,7.4753,7.4618,7.4753,296133.7513
2009-08-24 13:05:00,22.05,22.07,22.04,22.04,250365.7262277952,7.4753,7.4821,7.472,7.472,250365.7262
2009-08-24 13:10:00,22.04,22.07,22.03,22.05,263322.8840125392,7.472,7.4821,7.4686,7.4753,263322.884
2009-08-24 13:15:00,22.04,22.05,22.01,22.01,290073.14524555905,7.472,7.4753,7.4618,7.4618,290073.1452
2009-08-24 13:20:00,22.01,22.01,22.0,22.01,326018.80877742945,7.4618,7.4618,7.4584,7.4618,326018.8088
2009-08-24 13:25:00,22.01,22.03,22.0,22.03,214420.06269592475,7.4618,7.4686,7.4584,7.4686,214420.0627
2009-08-24 13:30:00,22.03,22.03,22.0,22.01,263531.8704284221,7.4686,7.4686,7.4584,7.4618,263531.8704
2009-08-24 13:35:00,22.01,22.01,21.96,21.96,247021.9435736677,7.4618,7.4618,7.4448,7.4448,247021.9436
2009-08-24 13:40:00,21.97,21.98,21.96,21.97,179937.3040752351,7.4482,7.4516,7.4448,7.4482,179937.3041
2009-08-24 13:45:00,21.97,22.01,21.97,22.01,245559.0386624869,7.4482,7.4618,7.4482,7.4618,245559.0387
2009-08-24 13:50:00,22.01,22.02,22.0,22.01,167816.091954023,7.4618,7.4652,7.4584,7.4618,167816.092
2009-08-24 13:55:00,22.01,22.02,22.01,22.02,152142.1107628004,7.4618,7.4652,7.4618,7.4652,152142.1108
2009-08-24 14:00:00,22.02,22.02,21.99,22.0,290700.10449320794,7.4652,7.4652,7.455,7.4584,290700.1045
2009-08-24 14:05:00,22.0,22.01,21.98,21.99,165726.22779519332,7.4584,7.4618,7.4516,7.455,165726.2278
2009-08-24 14:10:00,21.99,21.99,21.97,21.98,160292.58098223616,7.455,7.455,7.4482,7.4516,160292.581
2009-08-24 14:15:00,21.97,21.99,21.97,21.98,223824.4514106583,7.4482,7.455,7.4482,7.4516,223824.4514
2009-08-24 14:20:00,21.99,21.99,21.94,21.94,145245.55903866247,7.455,7.455,7.4381,7.4381,145245.559
2009-08-24 14:25:00,21.95,21.97,21.94,21.97,113897.59665621734,7.4414,7.4482,7.4381,7.4482,113897.5967
2009-08-24 14:30:00,21.97,21.97,21.95,21.97,330407.52351097175,7.4482,7.4482,7.4414,7.4482,330407.5235
2009-08-24 14:35:00,21.97,22.01,21.97,22.0,165517.24137931035,7.4482,7.4618,7.4482,7.4584,165517.2414
2009-08-24 14:40:00,21.99,22.01,21.98,22.0,228840.12539184952,7.455,7.4618,7.4516,7.4584,228840.1254
2009-08-24 14:45:00,22.0,22.01,21.98,22.0,94252.87356321838,7.4584,7.4618,7.4516,7.4584,94252.8736
2009-08-24 14:50:00,22.0,22.02,22.0,22.02,147335.42319749217,7.4584,7.4652,7.4584,7.4652,147335.4232
2009-08-24 14:55:00,22.02,22.03,22.01,22.03,83385.57993730408,7.4652,7.4686,7.4618,7.4686,83385.5799
2009-08-24 15:00:00,22.03,22.03,22.01,22.01,154440.96133751306,7.4686,7.4686,7.4618,7.4618,154440.9613
2009-08-24 15:05:00,22.01,22.03,22.01,22.01,278787.8787878788,7.4618,7.4686,7.4618,7.4618,278787.8788
2009-08-24 15:10:00,22.01,22.02,21.99,22.01,245350.052246604,7.4618,7.4652,7.455,7.4618,245350.0522
2009-08-24 15:15:00,22.02,22.02,22.0,22.01,99686.52037617554,7.4652,7.4652,7.4584,7.4618,99686.5204
2009-08-24 15:20:00,22.01,22.02,22.01,22.02,185788.9237199582,7.4618,7.4652,7.4618,7.4652,185788.9237
2009-08-24 15:25:00,22.02,22.03,22.01,22.03,285684.4305120167,7.4652,7.4686,7.4618,7.4686,285684.4305
2009-08-24 15:30:00,22.03,22.05,22.03,22.05,379728.31765935215,7.4686,7.4753,7.4686,7.4753,379728.3177
2009-08-24 15:35:00,22.05,22.06,22.03,22.03,293834.90073145245,7.4753,7.4787,7.4686,7.4686,293834.9007
2009-08-24 15:40:00,22.04,22.04,22.01,22.02,502612.3301985371,7.472,7.472,7.4618,7.4652,502612.3302
2009-08-24 15:45:00,22.01,22.05,22.01,22.05,495088.81922675023,7.4618,7.4753,7.4618,7.4753,495088.8192
2009-08-24 15:50:00,22.05,22.06,22.02,22.02,820898.6415882967,7.4753,7.4787,7.4652,7.4652,820898.6416
2009-08-24 15:55:00,22.02,22.07,22.02,22.06,935005.224660397,7.4652,7.4821,7.4652,7.4787,935005.2247
2009-08-25 09:30:00,22.02,22.1,21.98,22.07,557157.7847439916,7.4652,7.4923,7.4516,7.4821,557157.7847
2009-08-25 09:35:00,22.06,22.11,22.04,22.09,160710.55381400208,7.4787,7.4957,7.472,7.4889,160710.5538
2009-08-25 09:40:00,22.09,22.13,22.08,22.12,269383.49007314525,7.4889,7.5025,7.4855,7.4991,269383.4901
2009-08-25 09:45:00,22.12,22.12,22.04,22.04,480041.79728317657,7.4991,7.4991,7.472,7.472,480041.7973
2009-08-25 09:50:00,22.04,22.05,21.97,22.04,477324.973876698,7.472,7.4753,7.4482,7.472,477324.9739
2009-08-25 09:55:00,22.04,22.08,22.04,22.05,204597.7011494253,7.472,7.4855,7.472,7.4753,204597.7011
2009-08-25 10:00:00,22.05,22.16,22.04,22.08,388087.7742946709,7.4753,7.5126,7.472,7.4855,388087.7743
2009-08-25 10:05:00,22.07,22.13,22.06,22.13,220480.6687565308,7.4821,7.5025,7.4787,7.5025,220480.6688
2009-08-25 10:10:00,22.13,22.13,22.08,22.09,226959.2476489028,7.5025,7.5025,7.4855,7.4889,226959.2476
2009-08-25 10:15:00,22.09,22.1,22.07,22.08,274817.1368861024,7.4889,7.4923,7.4821,7.4855,274817.1369
2009-08-25 10:20:00,22.07,22.1,22.06,22.07,199791.01358411703,7.4821,7.4923,7.4787,7.4821,199791.0136
2009-08-25 10:25:00,22.07,22.11,22.05,22.11,240543.3646812957,7.4821,7.4957,7.4753,7.4957,240543.3647
2009-08-25 10:30:00,22.11,22.15,22.1,22.13,242215.25600835943,7.4957,7.5093,7.4923,7.5025,242215.256
2009-08-25 10:35:00,22.13,22.13,22.08,22.08,147335.42319749217,7.5025,7.5025,7.4855,7.4855,147335.4232
2009-08-25 10:40:00,22.08,22.12,22.08,22.11,113688.61024033435,7.4855,7.4991,7.4855,7.4957,113688.6102
2009-08-25 10:45:00,22.12,22.12,22.1,22.11,95088.81922675026,7.4991,7.4991,7.4923,7.4957,95088.8192
2009-08-25 10:50:00,22.11,22.13,22.11,22.13,165517.24137931035,7.4957,7.5025,7.4957,7.5025,165517.2414
2009-08-25 10:55:00,22.13,22.15,22.12,22.15,170741.90177638453,7.5025,7.5093,7.4991,7.5093,170741.9018
2009-08-25 11:00:00,22.15,22.16,22.13,22.14,105329.15360501569,7.5093,7.5126,7.5025,7.5059,105329.1536
2009-08-25 11:05:00,22.14,22.14,22.1,22.1,75653.08254963427,7.5059,7.5059,7.4923,7.4923,75653.0825
2009-08-25 11:10:00,22.1,22.12,22.07,22.08,165726.22779519332,7.4923,7.4991,7.4821,7.4855,165726.2278
2009-08-25 11:15:00,22.08,22.08,22.06,22.07,132288.40125391848,7.4855,7.4855,7.4787,7.4821,132288.4013
2009-08-25 11:20:00,22.07,22.08,22.06,22.08,130198.53709508882,7.4821,7.4855,7.4787,7.4855,130198.5371
2009-08-25 11:25:00,22.08,22.1,22.06,22.09,126645.76802507836,7.4855,7.4923,7.4787,7.4889,126645.768
2009-08-25 11:30:00,22.08,22.08,22.06,22.07,92789.9686520376,7.4855,7.4855,7.4787,7.4821,92789.9687
2009-08-25 11:35:00,22.06,22.11,22.06,22.11,98014.6290491118,7.4787,7.4957,7.4787,7.4957,98014.629
2009-08-25 11:40:00,22.11,22.13,22.1,22.11,96551.72413793104,7.4957,7.5025,7.4923,7.4957,96551.7241
2009-08-25 11:45:00,22.11,22.11,22.08,22.08,153187.04284221525,7.4957,7.4957,7.4855,7.4855,153187.0428
2009-08-25 11:50:00,22.08,22.08,22.06,22.07,123092.99895506792,7.4855,7.4855,7.4787,7.4821,123092.999
2009-08-25 11:55:00,22.07,22.1,22.07,22.08,159665.62173458724,7.4821,7.4923,7.4821,7.4855,159665.6217
2009-08-25 12:00:00,22.09,22.09,22.08,22.09,63113.89759665621,7.4889,7.4889,7.4855,7.4889,63113.8976
2009-08-25 12:05:00,22.09,22.1,22.08,22.09,128944.618599791,7.4889,7.4923,7.4855,7.4889,128944.6186
2009-08-25 12:10:00,22.09,22.1,22.08,22.1,58934.16927899687,7.4889,7.4923,7.4855,7.4923,58934.1693
2009-08-25 12:15:00,22.1,22.12,22.1,22.11,129989.55067920584,7.4923,7.4991,7.4923,7.4957,129989.5507
2009-08-25 12:20:00,22.11,22.13,22.11,22.11,141692.78996865204,7.4957,7.5025,7.4957,7.4957,141692.79
2009-08-25 12:25:00,22.12,22.14,22.12,22.12,124973.87669801465,7.4991,7.5059,7.4991,7.4991,124973.8767
2009-08-25 12:30:00,22.12,22.14,22.12,22.13,258098.223615465,7.4991,7.5059,7.4991,7.5025,258098.2236
2009-08-25 12:35:00,22.13,22.14,22.12,22.14,87565.30825496343,7.5025,7.5059,7.4991,7.5059,87565.3083
2009-08-25 12:40:00,22.14,22.14,22.14,22.14,48484.84848484848,7.5059,7.5059,7.5059,7.5059,48484.8485
2009-08-25 12:45:00,22.14,22.14,22.14,22.14,36990.59561128527,7.5059,7.5059,7.5059,7.5059,36990.5956
2009-08-25 12:50:00,22.14,22.14,22.14,22.14,72936.2591431557,7.5059,7.5059,7.5059,7.5059,72936.2591
2009-08-25 12:55:00,22.14,22.14,22.12,22.13,108045.97701149424,7.5059,7.5059,7.4991,7.5025,108045.977
2009-08-25 13:00:00,22.13,22.14,22.13,22.14,149425.28735632185,7.5025,7.5059,7.5025,7.5059,149425.2874
2009-08-25 13:05:00,22.14,22.15,22.14,22.15,111180.77324973876,7.5059,7.5093,7.5059,7.5093,111180.7732
2009-08-25 13:10:00,22.15,22.15,22.13,22.14,103030.30303030302,7.5093,7.5093,7.5025,7.5059,103030.303
2009-08-25 13:15:00,22.14,22.14,22.11,22.11,150261.2330198537,7.5059,7.5059,7.4957,7.4957,150261.233
2009-08-25 13:20:00,22.11,22.13,22.09,22.11,164472.3092998955,7.4957,7.5025,7.4889,7.4957,164472.3093
2009-08-25 13:25:00,22.11,22.11,22.09,22.09,109926.85475444097,7.4957,7.4957,7.4889,7.4889,109926.8548
2009-08-25 13:30:00,22.09,22.12,22.09,22.11,198746.0815047022,7.4889,7.4991,7.4889,7.4957,198746.0815
2009-08-25 13:35:00,22.12,22.13,22.11,22.12,96969.69696969696,7.4991,7.5025,7.4957,7.4991,96969.697
2009-08-25 13:40:00,22.12,22.12,22.1,22.11,72518.28631138976,7.4991,7.4991,7.4923,7.4957,72518.2863
2009-08-25 13:45:00,22.11,22.11,22.09,22.1,112434.69174503656,7.4957,7.4957,7.4889,7.4923,112434.6917
2009-08-25 13:50:00,22.09,22.1,22.07,22.07,163427.37722048067,7.4889,7.4923,7.4821,7.4821,163427.3772
2009-08-25 13:55:00,22.07,22.07,22.05,22.06,110553.81400208986,7.4821,7.4821,7.4753,7.4787,110553.814
2009-08-25 14:00:00,22.06,22.09,22.06,22.07,147335.42319749217,7.4787,7.4889,7.4787,7.4821,147335.4232
2009-08-25 14:05:00,22.07,22.08,22.07,22.07,69592.47648902821,7.4821,7.4855,7.4821,7.4821,69592.4765
2009-08-25 14:10:00,22.07,22.07,22.06,22.07,34064.78578892372,7.4821,7.4821,7.4787,7.4821,34064.7858
2009-08-25 14:15:00,22.06,22.06,22.05,22.05,105956.11285266458,7.4787,7.4787,7.4753,7.4753,105956.1129
2009-08-25 14:20:00,22.05,22.06,22.04,22.05,112225.7053291536,7.4753,7.4787,7.472,7.4753,112225.7053
2009-08-25 14:25:00,22.05,22.05,22.02,22.02,136259.14315569488,7.4753,7.4753,7.4652,7.4652,136259.1432
2009-08-25 14:30:00,22.02,22.02,22.01,22.02,95506.7920585162,7.4652,7.4652,7.4618,7.4652,95506.7921
2009-08-25 14:35:00,22.02,22.02,21.99,22.0,256844.3051201672,7.4652,7.4652,7.455,7.4584,256844.3051
2009-08-25 14:40:00,22.0,22.01,21.98,21.99,166562.17345872518,7.4584,7.4618,7.4516,7.455,166562.1735
2009-08-25 14:45:00,21.99,21.99,21.97,21.99,85893.41692789969,7.455,7.455,7.4482,7.455,85893.4169
2009-08-25 14:50:00,21.99,22.03,21.98,22.03,99477.53396029258,7.455,7.4686,7.4516,7.4686,99477.534
2009-08-25 14:55:00,22.03,22.04,22.01,22.03,99895.50679205851,7.4686,7.472,7.4618,7.4686,99895.5068
2009-08-25 15:00:00,22.03,22.08,22.03,22.05,205642.63322884013,7.4686,7.4855,7.4686,7.4753,205642.6332
2009-08-25 15:05:00,22.06,22.06,22.03,22.03,99686.52037617554,7.4787,7.4787,7.4686,7.4686,99686.5204
2009-08-25 15:10:00,22.03,22.04,22.02,22.02,138557.99373040753,7.4686,7.472,7.4652,7.4652,138557.9937
2009-08-25 15:15:00,22.02,22.02,22.01,22.01,42006.269592476485,7.4652,7.4652,7.4618,7.4618,42006.2696
2009-08-25 15:20:00,22.01,22.04,22.01,22.03,142319.74921630093,7.4618,7.472,7.4618,7.4686,142319.7492
2009-08-25 15:25:00,22.03,22.04,22.03,22.03,80250.78369905955,7.4686,7.472,7.4686,7.4686,80250.7837
2009-08-25 15:30:00,22.04,22.04,22.01,22.02,250156.7398119122,7.472,7.472,7.4618,7.4652,250156.7398
2009-08-25 15:35:00,22.02,22.03,22.01,22.03,218599.7910135841,7.4652,7.4686,7.4618,7.4686,218599.791
2009-08-25 15:40:00,22.02,22.03,22.0,22.0,216927.8996865204,7.4652,7.4686,7.4584,7.4584,216927.8997
2009-08-25 15:45:00,22.0,22.0,21.97,21.97,268338.5579937304,7.4584,7.4584,7.4482,7.4482,268338.558
2009-08-25 15:50:00,21.97,22.0,21.97,22.0,350470.21943573665,7.4482,7.4584,7.4482,7.4584,350470.2194
2009-08-25 15:55:00,22.0,22.0,21.96,21.99,613166.144200627,7.4584,7.4584,7.4448,7.455,613166.1442
2009-08-26 09:30:00,21.92,22.02,21.89,21.99,301567.39811912226,7.4313,7.4652,7.4211,7.455,301567.3981
2009-08-26 09:35:00,21.99,21.99,21.92,21.94,145036.57262277952,7.455,7.455,7.4313,7.4381,145036.5726
2009-08-26 09:40:00,21.94,22.01,21.93,21.97,184117.03239289444,7.4381,7.4618,7.4347,7.4482,184117.0324
2009-08-26 09:45:00,21.97,21.99,21.94,21.99,145663.5318704284,7.4482,7.455,7.4381,7.455,145663.5319
2009-08-26 09:50:00,22.0,22.02,21.97,21.99,319540.2298850575,7.4584,7.4652,7.4482,7.455,319540.2299
2009-08-26 09:55:00,21.99,22.0,21.91,21.92,210031.3479623824,7.455,7.4584,7.4279,7.4313,210031.348
2009-08-26 10:00:00,21.92,21.99,21.91,21.92,286311.3897596656,7.4313,7.455,7.4279,7.4313,286311.3898
2009-08-26 10:05:00,21.92,21.94,21.92,21.94,177847.43991640542,7.4313,7.4381,7.4313,7.4381,177847.4399
2009-08-26 10:10:00,21.94,21.99,21.94,21.99,201044.93207941484,7.4381,7.455,7.4381,7.455,201044.9321
2009-08-26 10:15:00,21.99,22.03,21.97,22.02,131034.48275862068,7.455,7.4686,7.4482,7.4652,131034.4828
2009-08-26 10:20:00,22.02,22.09,22.02,22.05,253500.5224660397,7.4652,7.4889,7.4652,7.4753,253500.5225
2009-08-26 10:25:00,22.06,22.11,22.05,22.1,143991.6405433647,7.4787,7.4957,7.4753,7.4923,143991.6405
2009-08-26 10:30:00,22.1,22.1,22.04,22.08,149425.28735632185,7.4923,7.4923,7.472,7.4855,149425.2874
2009-08-26 10:35:00,22.08,22.08,22.05,22.07,115151.51515151517,7.4855,7.4855,7.4753,7.4821,115151.5152
2009-08-26 10:40:00,22.07,22.08,22.04,22.08,113688.61024033435,7.4821,7.4855,7.472,7.4855,113688.6102
2009-08-26 10:45:00,22.08,22.1,22.06,22.09,142110.76280041796,7.4855,7.4923,7.4787,7.4889,142110.7628
2009-08-26 10:50:00,22.09,22.12,22.09,22.11,110344.8275862069,7.4889,7.4991,7.4889,7.4957,110344.8276
2009-08-26 10:55:00,22.11,22.12,22.08,22.09,117241.37931034484,7.4957,7.4991,7.4855,7.4889,117241.3793
2009-08-26 11:00:00,22.09,22.11,22.08,22.09,112434.69174503656,7.4889,7.4957,7.4855,7.4889,112434.6917
2009-08-26 11:05:00,22.08,22.08,22.03,22.05,153814.00208986417,7.4855,7.4855,7.4686,7.4753,153814.0021
2009-08-26 11:10:00,22.06,22.08,22.05,22.05,126436.7816091954,7.4787,7.4855,7.4753,7.4753,126436.7816
2009-08-26 11:15:00,22.05,22.05,22.03,22.05,96133.7513061651,7.4753,7.4753,7.4686,7.4753,96133.7513
2009-08-26 11:20:00,22.05,22.05,22.01,22.02,138349.00731452456,7.4753,7.4753,7.4618,7.4652,138349.0073
2009-08-26 11:25:00,22.02,22.06,22.01,22.05,65412.74817136886,7.4652,7.4787,7.4618,7.4753,65412.7482
2009-08-26 11:30:00,22.05,22.06,22.04,22.06,71682.34064785788,7.4753,7.4787,7.472,7.4787,71682.3406
2009-08-26 11:35:00,22.05,22.06,22.01,22.01,121839.0804597701,7.4753,7.4787,7.4618,7.4618,121839.0805
2009-08-26 11:40:00,22.02,22.02,22.01,22.01,36990.59561128527,7.4652,7.4652,7.4618,7.4618,36990.5956
2009-08-26 11:45:00,22.02,22.03,22.01,22.02,104911.18077324974,7.4652,7.4686,7.4618,7.4652,104911.1808
2009-08-26 11:50:00,22.02,22.03,22.02,22.03,53918.49529780564,7.4652,7.4686,7.4652,7.4686,53918.4953
2009-08-26 11:55:00,22.03,22.04,22.02,22.04,55381.400208986415,7.4686,7.472,7.4652,7.472,55381.4002
2009-08-26 12:00:00,22.04,22.07,22.04,22.06,184535.0052246604,7.472,7.4821,7.472,7.4787,184535.0052
2009-08-26 12:05:00,22.06,22.13,22.06,22.12,359665.62173458724,7.4787,7.5025,7.4787,7.4991,359665.6217
2009-08-26 12:10:00,22.12,22.2,22.12,22.18,570950.8881922675,7.4991,7.5262,7.4991,7.5194,570950.8882
2009-08-26 12:15:00,22.18,22.19,22.14,22.14,224869.3834900732,7.5194,7.5228,7.5059,7.5059,224869.3835
2009-08-26 12:20:00,22.14,22.16,22.13,22.13,180564.263322884,7.5059,7.5126,7.5025,7.5025,180564.2633
2009-08-26 12:25:00,22.13,22.14,22.11,22.13,109508.88192267502,7.5025,7.5059,7.4957,7.5025,109508.8819
2009-08-26 12:30:00,22.13,22.14,22.09,22.1,276907.00104493205,7.5025,7.5059,7.4889,7.4923,276907.001
2009-08-26 12:35:00,22.1,22.12,22.1,22.12,147126.4367816092,7.4923,7.4991,7.4923,7.4991,147126.4368
2009-08-26 12:40:00,22.12,22.13,22.11,22.12,101776.3845350052,7.4991,7.5025,7.4957,7.4991,101776.3845
2009-08-26 12:45:00,22.12,22.13,22.09,22.1,254127.4817136886,7.4991,7.5025,7.4889,7.4923,254127.4817
2009-08-26 12:50:00,22.09,22.1,22.08,22.1,66457.6802507837,7.4889,7.4923,7.4855,7.4923,66457.6803
2009-08-26 12:55:00,22.1,22.11,22.1,22.11,86729.36259143155,7.4923,7.4957,7.4923,7.4957,86729.3626
2009-08-26 13:00:00,22.1,22.11,22.09,22.09,93207.94148380354,7.4923,7.4957,7.4889,7.4889,93207.9415
2009-08-26 13:05:00,22.09,22.09,22.07,22.08,99268.5475444096,7.4889,7.4889,7.4821,7.4855,99268.5475
2009-08-26 13:10:00,22.08,22.11,22.06,22.11,301358.41170323925,7.4855,7.4957,7.4787,7.4957,301358.4117
2009-08-26 13:15:00,22.11,22.13,22.1,22.1,247230.92998955067,7.4957,7.5025,7.4923,7.4923,247230.93
2009-08-26 13:20:00,22.1,22.1,22.09,22.1,53500.52246603971,7.4923,7.4923,7.4889,7.4923,53500.5225
2009-08-26 13:25:00,22.1,22.14,22.1,22.13,89655.1724137931,7.4923,7.5059,7.4923,7.5025,89655.1724
2009-08-26 13:30:00,22.13,22.14,22.12,22.13,58307.21003134796,7.5025,7.5059,7.4991,7.5025,58307.21
2009-08-26 13:35:00,22.12,22.15,22.12,22.15,115360.50156739813,7.4991,7.5093,7.4991,7.5093,115360.5016
2009-08-26 13:40:00,22.15,22.15,22.13,22.14,50365.72622779519,7.5093,7.5093,7.5025,7.5059,50365.7262
2009-08-26 13:45:00,22.14,22.14,22.13,22.13,31556.948798328107,7.5059,7.5059,7.5025,7.5025,31556.9488
2009-08-26 13:50:00,22.13,22.14,22.12,22.12,70428.42215256009,7.5025,7.5059,7.4991,7.4991,70428.4222
2009-08-26 13:55:00,22.12,22.15,22.11,22.14,160710.55381400208,7.4991,7.5093,7.4957,7.5059,160710.5538
2009-08-26 14:00:00,22.14,22.15,22.11,22.12,138349.00731452456,7.5059,7.5093,7.4957,7.4991,138349.0073
2009-08-26 14:05:00,22.11,22.12,22.08,22.09,177847.43991640542,7.4957,7.4991,7.4855,7.4889,177847.4399
2009-08-26 14:10:00,22.08,22.09,22.08,22.09,160292.58098223616,7.4855,7.4889,7.4855,7.4889,160292.581
2009-08-26 14:15:00,22.08,22.09,22.06,22.07,121839.0804597701,7.4855,7.4889,7.4787,7.4821,121839.0805
2009-08-26 14:20:00,22.07,22.07,22.07,22.07,60606.0606060606,7.4821,7.4821,7.4821,7.4821,60606.0606
2009-08-26 14:25:00,22.07,22.08,22.04,22.04,89655.1724137931,7.4821,7.4855,7.472,7.472,89655.1724
2009-08-26 14:30:00,22.04,22.08,22.04,22.06,137095.08881922674,7.472,7.4855,7.472,7.4787,137095.0888
2009-08-26 14:35:00,22.06,22.08,22.06,22.07,80877.74294670846,7.4787,7.4855,7.4787,7.4821,80877.7429
2009-08-26 14:40:00,22.08,22.09,22.06,22.09,92371.99582027168,7.4855,7.4889,7.4787,7.4889,92371.9958
2009-08-26 14:45:00,22.09,22.12,22.09,22.11,212957.157784744,7.4889,7.4991,7.4889,7.4957,212957.1578
2009-08-26 14:50:00,22.11,22.11,22.08,22.08,112434.69174503656,7.4957,7.4957,7.4855,7.4855,112434.6917
2009-08-26 14:55:00,22.08,22.08,22.04,22.06,205642.63322884013,7.4855,7.4855,7.472,7.4787,205642.6332
2009-08-26 15:00:00,22.06,22.08,22.06,22.07,150261.2330198537,7.4787,7.4855,7.4787,7.4821,150261.233
2009-08-26 15:05:00,22.07,22.07,22.06,22.06,186206.8965517241,7.4821,7.4821,7.4787,7.4787,186206.8966
2009-08-26 15:10:00,22.06,22.07,22.06,22.06,92371.99582027168,7.4787,7.4821,7.4787,7.4787,92371.9958
2009-08-26 15:15:00,22.06,22.07,22.06,22.06,98641.5882967607,7.4787,7.4821,7.4787,7.4787,98641.5883
2009-08-26 15:20:00,22.06,22.08,22.06,22.07,86729.36259143155,7.4787,7.4855,7.4787,7.4821,86729.3626
2009-08-26 15:25:00,22.08,22.09,22.07,22.07,155276.90700104492,7.4855,7.4889,7.4821,7.4821,155276.907
2009-08-26 15:30:00,22.07,22.08,22.06,22.06,267502.6123301985,7.4821,7.4855,7.4787,7.4787,267502.6123
2009-08-26 15:35:00,22.06,22.06,22.04,22.06,175339.60292580983,7.4787,7.4787,7.472,7.4787,175339.6029
2009-08-26 15:40:00,22.06,22.06,22.06,22.06,80877.74294670846,7.4787,7.4787,7.4787,7.4787,80877.7429
2009-08-26 15:45:00,22.06,22.08,22.04,22.07,320376.1755485893,7.4787,7.4855,7.472,7.4821,320376.1755
2009-08-26 15:50:00,22.07,22.09,22.07,22.08,338975.96656217345,7.4821,7.4889,7.4821,7.4855,338975.9666
2009-08-26 15:55:00,22.08,22.08,22.04,22.05,612748.171368861,7.4855,7.4855,7.472,7.4753,612748.1714
2009-08-27 09:30:00,22.09,22.09,21.97,22.01,522257.05329153605,7.4889,7.4889,7.4482,7.4618,522257.0533
2009-08-27 09:35:00,22.02,22.07,22.01,22.02,139184.95297805642,7.4652,7.4821,7.4618,7.4652,139184.953
2009-08-27 09:40:00,22.02,22.04,22.01,22.02,172622.77951933123,7.4652,7.472,7.4618,7.4652,172622.7795
2009-08-27 09:45:00,22.02,22.03,21.99,22.01,178474.39916405434,7.4652,7.4686,7.455,7.4618,178474.3992
2009-08-27 09:50:00,22.01,22.06,22.0,22.06,129780.56426332289,7.4618,7.4787,7.4584,7.4787,129780.5643
2009-08-27 09:55:00,22.06,22.1,22.05,22.06,183908.0459770115,7.4787,7.4923,7.4753,7.4787,183908.046
2009-08-27 10:00:00,22.06,22.08,22.05,22.07,312434.6917450366,7.4787,7.4855,7.4753,7.4821,312434.6917
2009-08-27 10:05:00,22.07,22.12,22.07,22.07,191222.57053291536,7.4821,7.4991,7.4821,7.4821,191222.5705
2009-08-27 10:10:00,22.07,22.09,22.06,22.06,143991.6405433647,7.4821,7.4889,7.4787,7.4787,143991.6405
2009-08-27 10:15:00,22.07,22.07,22.05,22.06,244305.1201671892,7.4821,7.4821,7.4753,7.4787,244305.1202
2009-08-27 10:20:00,22.06,22.08,22.05,22.06,125182.8631138976,7.4787,7.4855,7.4753,7.4787,125182.8631
2009-08-27 10:25:00,22.06,22.07,22.05,22.06,129571.57784743993,7.4787,7.4821,7.4753,7.4787,129571.5778
2009-08-27 10:30:00,22.06,22.06,22.05,22.05,203761.7554858934,7.4787,7.4787,7.4753,7.4753,203761.7555
2009-08-27 10:35:00,22.06,22.06,22.03,22.04,101567.39811912226,7.4787,7.4787,7.4686,7.472,101567.3981
2009-08-27 10:40:00,22.04,22.08,22.03,22.08,334378.2654127481,7.472,7.4855,7.4686,7.4855,334378.2654
2009-08-27 10:45:00,22.08,22.08,22.04,22.05,73772.20480668756,7.4855,7.4855,7.472,7.4753,73772.2048
2009-08-27 10:50:00,22.05,22.07,22.05,22.06,82549.6342737722,7.4753,7.4821,7.4753,7.4787,82549.6343
2009-08-27 10:55:00,22.06,22.07,22.03,22.05,209822.36154649948,7.4787,7.4821,7.4686,7.4753,209822.3615
2009-08-27 11:00:00,22.05,22.07,22.04,22.05,132706.37408568442,7.4753,7.4821,7.472,7.4753,132706.3741
2009-08-27 11:05:00,22.06,22.07,22.05,22.06,59352.1421107628,7.4787,7.4821,7.4753,7.4787,59352.1421
2009-08-27 11:10:00,22.06,22.07,22.05,22.06,45350.05224660397,7.4787,7.4821,7.4753,7.4787,45350.0522
2009-08-27 11:15:00,22.06,22.07,22.06,22.07,80250.78369905955,7.4787,7.4821,7.4787,7.4821,80250.7837
2009-08-27 11:20:00,22.07,22.07,22.04,22.06,62904.91118077325,7.4821,7.4821,7.472,7.4787,62904.9112
2009-08-27 11:25:00,22.06,22.07,22.04,22.04,134378.26541274818,7.4787,7.4821,7.472,7.472,134378.2654
2009-08-27 11:30:00,22.04,22.04,22.03,22.04,159874.60815047022,7.472,7.472,7.4686,7.472,159874.6082
2009-08-27 11:35:00,22.04,22.04,22.01,22.03,198746.0815047022,7.472,7.472,7.4618,7.4686,198746.0815
2009-08-27 11:40:00,22.03,22.05,22.03,22.05,87983.28108672936,7.4686,7.4753,7.4686,7.4753,87983.2811
2009-08-27 11:45:00,22.05,22.06,22.05,22.06,54754.44096133751,7.4753,7.4787,7.4753,7.4787,54754.441
2009-08-27 11:50:00,22.06,22.07,22.05,22.07,60815.04702194357,7.4787,7.4821,7.4753,7.4821,60815.047
2009-08-27 11:55:00,22.07,22.1,22.07,22.08,98641.5882967607,7.4821,7.4923,7.4821,7.4855,98641.5883
2009-08-27 12:00:00,22.08,22.09,22.07,22.08,81086.72936259143,7.4855,7.4889,7.4821,7.4855,81086.7294
2009-08-27 12:05:00,22.08,22.09,22.06,22.08,89446.18599791013,7.4855,7.4889,7.4787,7.4855,89446.186
2009-08-27 12:10:00,22.08,22.1,22.08,22.08,107836.99059561128,7.4855,7.4923,7.4855,7.4855,107836.9906
2009-08-27 12:15:00,22.08,22.11,22.08,22.09,74608.15047021944,7.4855,7.4957,7.4855,7.4889,74608.1505
2009-08-27 12:20:00,22.09,22.11,22.09,22.11,64785.78892371996,7.4889,7.4957,7.4889,7.4957,64785.7889
2009-08-27 12:25:00,22.11,22.14,22.11,22.13,77533.96029258097,7.4957,7.5059,7.4957,7.5025,77533.9603
2009-08-27 12:30:00,22.13,22.16,22.13,22.14,150470.21943573668,7.5025,7.5126,7.5025,7.5059,150470.2194
2009-08-27 12:35:00,22.14,22.14,22.11,22.11,94670.84639498431,7.5059,7.5059,7.4957,7.4957,94670.8464
2009-08-27 12:40:00,22.11,22.12,22.1,22.12,97805.64263322884,7.4957,7.4991,7.4923,7.4991,97805.6426
2009-08-27 12:45:00,22.12,22.13,22.12,22.13,73145.24555903867,7.4991,7.5025,7.4991,7.5025,73145.2456
2009-08-27 12:50:00,22.13,22.14,22.11,22.12,102821.31661442008,7.5025,7.5059,7.4957,7.4991,102821.3166
2009-08-27 12:55:00,22.11,22.12,22.1,22.1,129780.56426332289,7.4957,7.4991,7.4923,7.4923,129780.5643
2009-08-27 13:00:00,22.1,22.13,22.1,22.13,50783.69905956113,7.4923,7.5025,7.4923,7.5025,50783.6991
2009-08-27 13:05:00,22.13,22.14,22.12,22.12,82549.6342737722,7.5025,7.5059,7.4991,7.4991,82549.6343
2009-08-27 13:10:00,22.12,22.12,22.09,22.1,83594.56635318704,7.4991,7.4991,7.4889,7.4923,83594.5664
2009-08-27 13:15:00,22.1,22.11,22.09,22.11,58307.21003134796,7.4923,7.4957,7.4889,7.4957,58307.21
2009-08-27 13:20:00,22.1,22.13,22.1,22.12,98641.5882967607,7.4923,7.5025,7.4923,7.4991,98641.5883
2009-08-27 13:25:00,22.12,22.13,22.12,22.13,72309.29989550679,7.4991,7.5025,7.4991,7.5025,72309.2999
2009-08-27 13:30:00,22.13,22.15,22.13,22.15,142319.74921630093,7.5025,7.5093,7.5025,7.5093,142319.7492
2009-08-27 13:35:00,22.15,22.17,22.14,22.16,148589.34169278995,7.5093,7.516,7.5059,7.5126,148589.3417
2009-08-27 13:40:00,22.16,22.16,22.15,22.16,53500.52246603971,7.5126,7.5126,7.5093,7.5126,53500.5225
2009-08-27 13:45:00,22.16,22.19,22.16,22.17,211912.22570532915,7.5126,7.5228,7.5126,7.516,211912.2257
2009-08-27 13:50:00,22.17,22.18,22.15,22.18,124973.87669801465,7.516,7.5194,7.5093,7.5194,124973.8767
2009-08-27 13:55:00,22.18,22.2,22.17,22.19,189968.65203761755,7.5194,7.5262,7.516,7.5228,189968.652
2009-08-27 14:00:00,22.19,22.21,22.17,22.21,158620.6896551724,7.5228,7.5296,7.516,7.5296,158620.6897
2009-08-27 14:05:00,22.2,22.23,22.2,22.2,276907.00104493205,7.5262,7.5364,7.5262,7.5262,276907.001
2009-08-27 14:10:00,22.2,22.21,22.19,22.19,84848.48484848485,7.5262,7.5296,7.5228,7.5228,84848.4848
2009-08-27 14:15:00,22.2,22.2,22.18,22.2,96969.69696969696,7.5262,7.5262,7.5194,7.5262,96969.697
2009-08-27 14:20:00,22.2,22.22,22.2,22.2,67293.62591431556,7.5262,7.533,7.5262,7.5262,67293.6259
2009-08-27 14:25:00,22.21,22.22,22.2,22.21,84012.53918495297,7.5296,7.533,7.5262,7.5296,84012.5392
2009-08-27 14:30:00,22.21,22.24,22.2,22.24,204806.68756530824,7.5296,7.5398,7.5262,7.5398,204806.6876
2009-08-27 14:35:00,22.24,22.25,22.24,22.24,249111.80773249737,7.5398,7.5432,7.5398,7.5398,249111.8077
2009-08-27 14:40:00,22.25,22.28,22.24,22.27,255590.38662486937,7.5432,7.5533,7.5398,7.5499,255590.3866
2009-08-27 14:45:00,22.28,22.29,22.26,22.27,136050.1567398119,7.5533,7.5567,7.5465,7.5499,136050.1567
2009-08-27 14:50:00,22.28,22.29,22.26,22.26,159247.64890282133,7.5533,7.5567,7.5465,7.5465,159247.6489
2009-08-27 14:55:00,22.26,22.29,22.26,22.28,159247.64890282133,7.5465,7.5567,7.5465,7.5533,159247.6489
2009-08-27 15:00:00,22.28,22.29,22.26,22.26,197283.1765935214,7.5533,7.5567,7.5465,7.5465,197283.1766
2009-08-27 15:05:00,22.27,22.29,22.26,22.27,237408.5684430512,7.5499,7.5567,7.5465,7.5499,237408.5684
2009-08-27 15:10:00,22.27,22.29,22.26,22.29,128317.6593521421,7.5499,7.5567,7.5465,7.5567,128317.6594
2009-08-27 15:15:00,22.29,22.31,22.29,22.31,177011.49425287356,7.5567,7.5635,7.5567,7.5635,177011.4943
2009-08-27 15:20:00,22.3,22.33,22.3,22.32,411703.23928944615,7.5601,7.5703,7.5601,7.5669,411703.2393
2009-08-27 15:25:00,22.32,22.32,22.29,22.29,213375.1306165099,7.5669,7.5669,7.5567,7.5567,213375.1306
2009-08-27 15:30:00,22.3,22.33,22.29,22.32,348171.36886102404,7.5601,7.5703,7.5567,7.5669,348171.3689
2009-08-27 15:35:00,22.32,22.33,22.29,22.31,538766.9801462905,7.5669,7.5703,7.5567,7.5635,538766.9801
2009-08-27 15:40:00,22.3,22.31,22.28,22.29,562173.4587251828,7.5601,7.5635,7.5533,7.5567,562173.4587
2009-08-27 15:45:00,22.29,22.3,22.28,22.29,545454.5454545454,7.5567,7.5601,7.5533,7.5567,545454.5455
2009-08-27 15:50:00,22.29,22.29,22.27,22.27,414629.0491118077,7.5567,7.5567,7.5499,7.5499,414629.0491
2009-08-27 15:55:00,22.27,22.31,22.26,22.3,985370.9508881924,7.5499,7.5635,7.5465,7.5601,985370.9509
2009-08-28 09:30:00,22.32,22.32,22.01,22.08,687565.3082549634,7.5669,7.5669,7.4618,7.4855,687565.3083
2009-08-28 09:35:00,22.09,22.14,22.04,22.09,237408.5684430512,7.4889,7.5059,7.472,7.4889,237408.5684
2009-08-28 09:40:00,22.09,22.15,22.08,22.14,351097.17868338554,7.4889,7.5093,7.4855,7.5059,351097.1787
2009-08-28 09:45:00,22.15,22.25,22.13,22.2,315569.4879832811,7.5093,7.5432,7.5025,7.5262,315569.488
2009-08-28 09:50:00,22.19,22.2,22.15,22.19,169487.98328108672,7.5228,7.5262,7.5093,7.5228,169487.9833
2009-08-28 09:55:00,22.19,22.19,22.08,22.08,228631.1389759665,7.5228,7.5228,7.4855,7.4855,228631.139
2009-08-28 10:00:00,22.1,22.1,22.01,22.04,267711.5987460815,7.4923,7.4923,7.4618,7.472,267711.5987
2009-08-28 10:05:00,22.04,22.06,22.02,22.02,227795.19331243468,7.472,7.4787,7.4652,7.4652,227795.1933
2009-08-28 10:10:00,22.02,22.05,22.02,22.03,150679.20585161963,7.4652,7.4753,7.4652,7.4686,150679.2059
2009-08-28 10:15:00,22.04,22.05,22.02,22.05,92789.9686520376,7.472,7.4753,7.4652,7.4753,92789.9687
2009-08-28 10:20:00,22.05,22.06,22.03,22.03,128944.618599791,7.4753,7.4787,7.4686,7.4686,128944.6186
2009-08-28 10:25:00,22.03,22.06,22.02,22.06,170114.9425287356,7.4686,7.4787,7.4652,7.4787,170114.9425
2009-08-28 10:30:00,22.07,22.07,22.05,22.06,118913.27063740855,7.4821,7.4821,7.4753,7.4787,118913.2706
2009-08-28 10:35:00,22.06,22.07,22.05,22.07,86102.40334378266,7.4787,7.4821,7.4753,7.4821,86102.4033
2009-08-28 10:40:00,22.08,22.08,22.04,22.05,84012.53918495297,7.4855,7.4855,7.472,7.4753,84012.5392
2009-08-28 10:45:00,22.05,22.06,22.03,22.06,103030.30303030302,7.4753,7.4787,7.4686,7.4787,103030.303
2009-08-28 10:50:00,22.06,22.08,22.06,22.07,72309.29989550679,7.4787,7.4855,7.4787,7.4821,72309.2999
2009-08-28 10:55:00,22.07,22.09,22.07,22.09,85893.41692789969,7.4821,7.4889,7.4821,7.4889,85893.4169
2009-08-28 11:00:00,22.09,22.1,22.05,22.05,73772.20480668756,7.4889,7.4923,7.4753,7.4753,73772.2048
2009-08-28 11:05:00,22.06,22.07,22.05,22.06,80668.7565308255,7.4787,7.4821,7.4753,7.4787,80668.7565
2009-08-28 11:10:00,22.05,22.06,22.02,22.02,308045.9770114942,7.4753,7.4787,7.4652,7.4652,308045.977
2009-08-28 11:15:00,22.02,22.03,21.95,21.96,382236.1546499477,7.4652,7.4686,7.4414,7.4448,382236.1546
2009-08-28 11:20:00,21.96,21.98,21.96,21.97,231556.9487983281,7.4448,7.4516,7.4448,7.4482,231556.9488
2009-08-28 11:25:00,21.97,21.97,21.96,21.96,126227.79519331244,7.4482,7.4482,7.4448,7.4448,126227.7952
2009-08-28 11:30:00,21.97,21.97,21.95,21.96,84012.53918495297,7.4482,7.4482,7.4414,7.4448,84012.5392
2009-08-28 11:35:00,21.96,21.96,21.92,21.92,172622.77951933123,7.4448,7.4448,7.4313,7.4313,172622.7795
2009-08-28 11:40:00,21.92,21.96,21.92,21.95,104075.23510971786,7.4313,7.4448,7.4313,7.4414,104075.2351
2009-08-28 11:45:00,21.95,21.96,21.94,21.95,102194.35736677116,7.4414,7.4448,7.4381,7.4414,102194.3574
2009-08-28 11:50:00,21.95,21.96,21.94,21.94,48275.86206896552,7.4414,7.4448,7.4381,7.4381,48275.8621
2009-08-28 11:55:00,21.94,21.97,21.94,21.97,185161.9644723093,7.4381,7.4482,7.4381,7.4482,185161.9645
2009-08-28 12:00:00,21.97,21.99,21.97,21.99,166980.1462904911,7.4482,7.455,7.4482,7.455,166980.1463
2009-08-28 12:05:00,21.99,21.99,21.97,21.97,48066.87565308255,7.455,7.455,7.4482,7.4482,48066.8757
2009-08-28 12:10:00,21.97,21.97,21.96,21.96,58098.223615465,7.4482,7.4482,7.4448,7.4448,58098.2236
2009-08-28 12:15:00,21.96,21.97,21.92,21.92,189132.70637408568,7.4448,7.4482,7.4313,7.4313,189132.7064
2009-08-28 12:20:00,21.92,21.92,21.9,21.9,154231.97492163008,7.4313,7.4313,7.4245,7.4245,154231.9749
2009-08-28 12:25:00,21.9,21.9,21.87,21.87,203552.76907001043,7.4245,7.4245,7.4143,7.4143,203552.7691
2009-08-28 12:30:00,21.87,21.88,21.87,21.87,86311.38975966562,7.4143,7.4177,7.4143,7.4143,86311.3898
2009-08-28 12:35:00,21.88,21.89,21.87,21.88,100940.43887147336,7.4177,7.4211,7.4143,7.4177,100940.4389
2009-08-28 12:40:00,21.88,21.89,21.88,21.89,50574.71264367816,7.4177,7.4211,7.4177,7.4211,50574.7126
2009-08-28 12:45:00,21.89,21.89,21.87,21.88,65830.7210031348,7.4211,7.4211,7.4143,7.4177,65830.721
2009-08-28 12:50:00,21.88,21.9,21.86,21.9,123928.94461859978,7.4177,7.4245,7.4109,7.4245,123928.9446
2009-08-28 12:55:00,21.9,21.9,21.88,21.88,87983.28108672936,7.4245,7.4245,7.4177,7.4177,87983.2811
2009-08-28 13:00:00,21.88,21.91,21.88,21.9,121630.09404388716,7.4177,7.4279,7.4177,7.4245,121630.094
2009-08-28 13:05:00,21.9,21.92,21.88,21.88,92789.9686520376,7.4245,7.4313,7.4177,7.4177,92789.9687
2009-08-28 13:10:00,21.88,21.93,21.88,21.92,103030.30303030302,7.4177,7.4347,7.4177,7.4313,103030.303
2009-08-28 13:15:00,21.92,21.93,21.9,21.91,106165.09926854754,7.4313,7.4347,7.4245,7.4279,106165.0993
2009-08-28 13:20:00,21.91,21.91,21.9,21.91,39080.45977011494,7.4279,7.4279,7.4245,7.4279,39080.4598
2009-08-28 13:25:00,21.91,21.94,21.91,21.94,92371.99582027168,7.4279,7.4381,7.4279,7.4381,92371.9958
2009-08-28 13:30:00,21.94,21.96,21.94,21.96,72309.29989550679,7.4381,7.4448,7.4381,7.4448,72309.2999
2009-08-28 13:35:00,21.96,21.98,21.95,21.98,121003.13479623824,7.4448,7.4516,7.4414,7.4516,121003.1348
2009-08-28 13:40:00,21.98,21.99,21.97,21.97,125391.84952978056,7.4516,7.455,7.4482,7.4482,125391.8495
2009-08-28 13:45:00,21.98,21.99,21.97,21.97,163845.3500522466,7.4516,7.455,7.4482,7.4482,163845.3501
2009-08-28 13:50:00,21.97,21.97,21.94,21.96,164054.33646812956,7.4482,7.4482,7.4381,7.4448,164054.3365
2009-08-28 13:55:00,21.96,21.97,21.96,21.97,52873.5632183908,7.4448,7.4482,7.4448,7.4482,52873.5632
2009-08-28 14:00:00,21.97,21.97,21.94,21.95,73981.19122257053,7.4482,7.4482,7.4381,7.4414,73981.1912
2009-08-28 14:05:00,21.95,21.97,21.94,21.96,108254.9634273772,7.4414,7.4482,7.4381,7.4448,108254.9634
2009-08-28 14:10:00,21.96,22.0,21.96,21.99,96760.710553814,7.4448,7.4584,7.4448,7.455,96760.7106
2009-08-28 14:15:00,21.99,22.02,21.99,22.02,98850.57471264368,7.455,7.4652,7.455,7.4652,98850.5747
2009-08-28 14:20:00,22.01,22.02,21.97,21.98,87565.30825496343,7.4618,7.4652,7.4482,7.4516,87565.3083
2009-08-28 14:25:00,21.98,21.98,21.96,21.98,116196.44723093,7.4516,7.4516,7.4448,7.4516,116196.4472
2009-08-28 14:30:00,21.98,21.98,21.96,21.96,184535.0052246604,7.4516,7.4516,7.4448,7.4448,184535.0052
2009-08-28 14:35:00,21.97,21.97,21.95,21.97,127690.7001044932,7.4482,7.4482,7.4414,7.4482,127690.7001
2009-08-28 14:40:00,21.97,21.98,21.97,21.98,70846.39498432602,7.4482,7.4516,7.4482,7.4516,70846.395
2009-08-28 14:45:00,21.98,21.98,21.94,21.96,126645.76802507836,7.4516,7.4516,7.4381,7.4448,126645.768
2009-08-28 14:50:00,21.97,21.99,21.96,21.99,74817.1368861024,7.4482,7.455,7.4448,7.455,74817.1369
2009-08-28 14:55:00,21.99,21.99,21.97,21.97,89237.19958202717,7.455,7.455,7.4482,7.4482,89237.1996
2009-08-28 15:00:00,21.97,21.97,21.94,21.94,141274.8171368861,7.4482,7.4482,7.4381,7.4381,141274.8171
2009-08-28 15:05:00,21.94,21.96,21.93,21.95,163636.36363636362,7.4381,7.4448,7.4347,7.4414,163636.3636
2009-08-28 15:10:00,21.95,21.96,21.95,21.96,56217.345872518286,7.4414,7.4448,7.4414,7.4448,56217.3459
2009-08-28 15:15:00,21.96,21.97,21.96,21.96,75026.12330198537,7.4448,7.4482,7.4448,7.4448,75026.1233
2009-08-28 15:20:00,21.96,21.99,21.96,21.99,93834.90073145244,7.4448,7.455,7.4448,7.455,93834.9007
2009-08-28 15:25:00,21.99,21.99,21.98,21.98,92789.9686520376,7.455,7.455,7.4516,7.4516,92789.9687
2009-08-28 15:30:00,21.98,21.99,21.95,21.96,211076.2800417973,7.4516,7.455,7.4414,7.4448,211076.28
2009-08-28 15:35:00,21.96,21.98,21.95,21.97,131870.42842215256,7.4448,7.4516,7.4414,7.4482,131870.4284
2009-08-28 15:40:00,21.98,21.99,21.97,21.97,201044.93207941484,7.4516,7.455,7.4482,7.4482,201044.9321
2009-08-28 15:45:00,21.97,21.97,21.94,21.96,197283.1765935214,7.4482,7.4482,7.4381,7.4448,197283.1766
2009-08-28 15:50:00,21.96,21.97,21.96,21.96,287147.3354231975,7.4448,7.4482,7.4448,7.4448,287147.3354
2009-08-28 15:55:00,21.96,22.0,21.96,21.99,694879.8328108672,7.4448,7.4584,7.4448,7.455,694879.8328
2009-08-31 09:30:00,21.9,22.04,21.9,22.03,567189.132706374,7.4245,7.472,7.4245,7.4686,567189.1327
2009-08-31 09:35:00,22.03,22.14,22.03,22.04,446394.9843260188,7.4686,7.5059,7.4686,7.472,446394.9843
2009-08-31 09:40:00,22.04,22.07,21.94,22.0,360501.5673981192,7.472,7.4821,7.4381,7.4584,360501.5674
2009-08-31 09:45:00,22.0,22.0,21.93,21.94,327272.72727272724,7.4584,7.4584,7.4347,7.4381,327272.7273
2009-08-31 09:50:00,21.93,21.93,21.81,21.82,400626.9592476489,7.4347,7.4347,7.394,7.3974,400626.9592
2009-08-31 09:55:00,21.82,21.83,21.79,21.8,278787.8787878788,7.3974,7.4008,7.3872,7.3906,278787.8788
2009-08-31 10:00:00,21.8,21.82,21.75,21.8,320585.1619644723,7.3906,7.3974,7.3736,7.3906,320585.162
2009-08-31 10:05:00,21.79,21.86,21.79,21.84,316823.40647857887,7.3872,7.4109,7.3872,7.4042,316823.4065
2009-08-31 10:10:00,21.84,21.85,21.8,21.8,227377.2204806688,7.4042,7.4075,7.3906,7.3906,227377.2205
2009-08-31 10:15:00,21.8,21.8,21.73,21.73,233019.85370950887,7.3906,7.3906,7.3669,7.3669,233019.8537
2009-08-31 10:20:00,21.73,21.75,21.71,21.72,291954.0229885057,7.3669,7.3736,7.3601,7.3635,291954.023
2009-08-31 10:25:00,21.72,21.73,21.68,21.68,269592.4764890282,7.3635,7.3669,7.3499,7.3499,269592.4765
2009-08-31 10:30:00,21.68,21.72,21.66,21.66,339184.9529780564,7.3499,7.3635,7.3431,7.3431,339184.953
2009-08-31 10:35:00,21.67,21.69,21.66,21.68,230929.9895506792,7.3465,7.3533,7.3431,7.3499,230929.9896
2009-08-31 10:40:00,21.68,21.71,21.67,21.71,293834.90073145245,7.3499,7.3601,7.3465,7.3601,293834.9007
2009-08-31 10:45:00,21.71,21.71,21.69,21.69,204597.7011494253,7.3601,7.3601,7.3533,7.3533,204597.7011
2009-08-31 10:50:00,21.69,21.7,21.68,21.69,201253.9184952978,7.3533,7.3567,7.3499,7.3533,201253.9185
2009-08-31 10:55:00,21.69,21.69,21.67,21.67,167816.091954023,7.3533,7.3533,7.3465,7.3465,167816.092
2009-08-31 11:00:00,21.67,21.69,21.66,21.67,184535.0052246604,7.3465,7.3533,7.3431,7.3465,184535.0052
2009-08-31 11:05:00,21.67,21.78,21.67,21.78,185997.9101358412,7.3465,7.3838,7.3465,7.3838,185997.9101
2009-08-31 11:10:00,21.77,21.77,21.71,21.74,272518.28631138976,7.3804,7.3804,7.3601,7.3703,272518.2863
2009-08-31 11:15:00,21.74,21.74,21.69,21.71,212957.157784744,7.3703,7.3703,7.3533,7.3601,212957.1578
2009-08-31 11:20:00,21.71,21.71,21.69,21.69,198119.1222570533,7.3601,7.3601,7.3533,7.3533,198119.1223
2009-08-31 11:25:00,21.69,21.69,21.68,21.68,122048.06687565308,7.3533,7.3533,7.3499,7.3499,122048.0669
2009-08-31 11:30:00,21.68,21.68,21.65,21.66,192476.4890282132,7.3499,7.3499,7.3397,7.3431,192476.489
2009-08-31 11:35:00,21.65,21.66,21.64,21.66,196865.2037617555,7.3397,7.3431,7.3364,7.3431,196865.2038
2009-08-31 11:40:00,21.66,21.66,21.64,21.65,179310.3448275862,7.3431,7.3431,7.3364,7.3397,179310.3448
2009-08-31 11:45:00,21.65,21.67,21.64,21.66,172831.7659352142,7.3397,7.3465,7.3364,7.3431,172831.7659
2009-08-31 11:50:00,21.66,21.67,21.65,21.66,169070.01044932078,7.3431,7.3465,7.3397,7.3431,169070.0104
2009-08-31 11:55:00,21.65,21.66,21.64,21.64,135632.18390804596,7.3397,7.3431,7.3364,7.3364,135632.1839
2009-08-31 12:00:00,21.64,21.66,21.64,21.66,175757.57575757577,7.3364,7.3431,7.3364,7.3431,175757.5758
2009-08-31 12:05:00,21.66,21.69,21.66,21.66,118495.29780564264,7.3431,7.3533,7.3431,7.3431,118495.2978
2009-08-31 12:10:00,21.66,21.67,21.65,21.65,131452.4555903866,7.3431,7.3465,7.3397,7.3397,131452.4556
2009-08-31 12:15:00,21.65,21.66,21.65,21.65,105329.15360501569,7.3397,7.3431,7.3397,7.3397,105329.1536
2009-08-31 12:20:00,21.65,21.67,21.65,21.66,168234.0647857889,7.3397,7.3465,7.3397,7.3431,168234.0648
2009-08-31 12:25:00,21.67,21.67,21.65,21.66,115569.48798328108,7.3465,7.3465,7.3397,7.3431,115569.488
2009-08-31 12:30:00,21.65,21.66,21.63,21.64,150888.1922675026,7.3397,7.3431,7.333,7.3364,150888.1923
2009-08-31 12:35:00,21.63,21.64,21.62,21.62,226541.27481713687,7.333,7.3364,7.3296,7.3296,226541.2748
2009-08-31 12:40:00,21.62,21.63,21.62,21.62,202089.86415882967,7.3296,7.333,7.3296,7.3296,202089.8642
2009-08-31 12:45:00,21.62,21.63,21.62,21.63,140020.89864158828,7.3296,7.333,7.3296,7.333,140020.8986
2009-08-31 12:50:00,21.63,21.65,21.63,21.65,175130.61650992683,7.333,7.3397,7.333,7.3397,175130.6165
2009-08-31 12:55:00,21.65,21.65,21.65,21.65,123719.95820271682,7.3397,7.3397,7.3397,7.3397,123719.9582
2009-08-31 13:00:00,21.65,21.65,21.62,21.63,137931.0344827586,7.3397,7.3397,7.3296,7.333,137931.0345
2009-08-31 13:05:00,21.63,21.63,21.62,21.62,160501.5673981191,7.333,7.333,7.3296,7.3296,160501.5674
2009-08-31 13:10:00,21.62,21.67,21.62,21.66,258098.223615465,7.3296,7.3465,7.3296,7.3431,258098.2236
2009-08-31 13:15:00,21.66,21.66,21.63,21.66,134169.2789968652,7.3431,7.3431,7.333,7.3431,134169.279
2009-08-31 13:20:00,21.66,21.67,21.64,21.64,118286.31138975966,7.3431,7.3465,7.3364,7.3364,118286.3114
2009-08-31 13:25:00,21.64,21.64,21.62,21.62,127063.7408568443,7.3364,7.3364,7.3296,7.3296,127063.7409
2009-08-31 13:30:00,21.62,21.64,21.62,21.63,194984.3260188088,7.3296,7.3364,7.3296,7.333,194984.326
2009-08-31 13:35:00,21.63,21.64,21.62,21.62,111598.7460815047,7.333,7.3364,7.3296,7.3296,111598.7461
2009-08-31 13:40:00,21.62,21.63,21.62,21.62,121212.1212121212,7.3296,7.333,7.3296,7.3296,121212.1212
2009-08-31 13:45:00,21.62,21.63,21.61,21.62,199373.04075235108,7.3296,7.333,7.3262,7.3296,199373.0408
2009-08-31 13:50:00,21.62,21.64,21.62,21.62,113270.63740856844,7.3296,7.3364,7.3296,7.3296,113270.6374
2009-08-31 13:55:00,21.62,21.64,21.62,21.63,139602.92580982237,7.3296,7.3364,7.3296,7.333,139602.9258
2009-08-31 14:00:00,21.63,21.64,21.62,21.62,162173.45872518286,7.333,7.3364,7.3296,7.3296,162173.4587
2009-08-31 14:05:00,21.62,21.62,21.61,21.62,103866.2486938349,7.3296,7.3296,7.3262,7.3296,103866.2487
2009-08-31 14:10:00,21.61,21.62,21.59,21.61,267711.5987460815,7.3262,7.3296,7.3194,7.3262,267711.5987
2009-08-31 14:15:00,21.6,21.61,21.59,21.59,80459.77011494253,7.3228,7.3262,7.3194,7.3194,80459.7701
2009-08-31 14:20:00,21.59,21.61,21.59,21.6,155276.90700104492,7.3194,7.3262,7.3194,7.3228,155276.907
2009-08-31 14:25:00,21.59,21.6,21.59,21.6,171577.8474399164,7.3194,7.3228,7.3194,7.3228,171577.8474
2009-08-31 14:30:00,21.6,21.61,21.59,21.61,244305.1201671892,7.3228,7.3262,7.3194,7.3262,244305.1202
2009-08-31 14:35:00,21.61,21.64,21.61,21.63,209822.36154649948,7.3262,7.3364,7.3262,7.333,209822.3615
2009-08-31 14:40:00,21.63,21.63,21.6,21.6,277533.96029258094,7.333,7.333,7.3228,7.3228,277533.9603
2009-08-31 14:45:00,21.6,21.6,21.59,21.59,175966.56217345872,7.3228,7.3228,7.3194,7.3194,175966.5622
2009-08-31 14:50:00,21.59,21.6,21.59,21.59,207941.48380355275,7.3194,7.3228,7.3194,7.3194,207941.4838
2009-08-31 14:55:00,21.59,21.6,21.58,21.59,266666.6666666667,7.3194,7.3228,7.316,7.3194,266666.6667
2009-08-31 15:00:00,21.59,21.59,21.58,21.59,268965.5172413793,7.3194,7.3194,7.316,7.3194,268965.5172
2009-08-31 15:05:00,21.59,21.59,21.58,21.58,232392.89446186,7.3194,7.3194,7.316,7.316,232392.8945
2009-08-31 15:10:00,21.58,21.59,21.55,21.55,345663.5318704284,7.316,7.3194,7.3058,7.3058,345663.5319
2009-08-31 15:15:00,21.55,21.58,21.54,21.58,279205.8516196448,7.3058,7.316,7.3024,7.316,279205.8516
2009-08-31 15:20:00,21.58,21.61,21.58,21.6,368025.07836990594,7.316,7.3262,7.316,7.3228,368025.0784
2009-08-31 15:25:00,21.6,21.6,21.58,21.6,335632.183908046,7.3228,7.3228,7.316,7.3228,335632.1839
2009-08-31 15:30:00,21.6,21.6,21.59,21.6,240543.3646812957,7.3228,7.3228,7.3194,7.3228,240543.3647
2009-08-31 15:35:00,21.6,21.62,21.59,21.62,270846.39498432603,7.3228,7.3296,7.3194,7.3296,270846.395
2009-08-31 15:40:00,21.62,21.62,21.6,21.6,340020.8986415883,7.3296,7.3296,7.3228,7.3228,340020.8986
2009-08-31 15:45:00,21.6,21.62,21.6,21.62,333751.30616509926,7.3228,7.3296,7.3228,7.3296,333751.3062
2009-08-31 15:50:00,21.62,21.62,21.6,21.61,463113.8975966562,7.3296,7.3296,7.3228,7.3262,463113.8976
2009-08-31 15:55:00,21.61,21.66,21.61,21.66,977429.4670846396,7.3262,7.3431,7.3262,7.3431,977429.4671
2009-09-01 09:30:00,21.57,21.64,21.56,21.57,410449.3207941484,7.3126,7.3364,7.3092,7.3126,410449.3208
2009-09-01 09:35:00,21.57,21.57,21.49,21.54,382863.1138975967,7.3126,7.3126,7.2855,7.3024,382863.1139
2009-09-01 09:40:00,21.54,21.68,21.52,21.68,329153.605015674,7.3024,7.3499,7.2957,7.3499,329153.605
2009-09-01 09:45:00,21.68,21.77,21.67,21.77,236781.6091954023,7.3499,7.3804,7.3465,7.3804,236781.6092
2009-09-01 09:50:00,21.77,21.88,21.75,21.83,315360.5015673981,7.3804,7.4177,7.3736,7.4008,315360.5016
2009-09-01 09:55:00,21.83,21.87,21.79,21.8,147335.42319749217,7.4008,7.4143,7.3872,7.3906,147335.4232
2009-09-01 10:00:00,21.79,21.85,21.76,21.83,253709.50888192267,7.3872,7.4075,7.377,7.4008,253709.5089
2009-09-01 10:05:00,21.83,21.86,21.83,21.86,156739.8119122257,7.4008,7.4109,7.4008,7.4109,156739.8119
2009-09-01 10:10:00,21.86,21.89,21.83,21.84,186415.8829676071,7.4109,7.4211,7.4008,7.4042,186415.883
2009-09-01 10:15:00,21.84,21.84,21.74,21.76,261442.00626959247,7.4042,7.4042,7.3703,7.377,261442.0063
2009-09-01 10:20:00,21.76,21.79,21.75,21.76,139393.9393939394,7.377,7.3872,7.3736,7.377,139393.9394
2009-09-01 10:25:00,21.76,21.79,21.75,21.77,133333.33333333334,7.377,7.3872,7.3736,7.3804,133333.3333
2009-09-01 10:30:00,21.76,21.78,21.74,21.77,173458.7251828631,7.377,7.3838,7.3703,7.3804,173458.7252
2009-09-01 10:35:00,21.77,21.8,21.76,21.79,142528.7356321839,7.3804,7.3906,7.377,7.3872,142528.7356
2009-09-01 10:40:00,21.79,21.79,21.75,21.76,116823.4064785789,7.3872,7.3872,7.3736,7.377,116823.4065
2009-09-01 10:45:00,21.75,21.79,21.73,21.74,149216.30094043887,7.3736,7.3872,7.3669,7.3703,149216.3009
2009-09-01 10:50:00,21.74,21.78,21.73,21.78,207941.48380355275,7.3703,7.3838,7.3669,7.3838,207941.4838
2009-09-01 10:55:00,21.77,21.78,21.76,21.77,94670.84639498431,7.3804,7.3838,7.377,7.3804,94670.8464
2009-09-01 11:00:00,21.77,21.77,21.74,21.75,123510.97178683383,7.3804,7.3804,7.3703,7.3736,123510.9718
2009-09-01 11:05:00,21.75,21.78,21.73,21.74,202925.8098223616,7.3736,7.3838,7.3669,7.3703,202925.8098
2009-09-01 11:10:00,21.74,21.74,21.68,21.7,165517.24137931035,7.3703,7.3703,7.3499,7.3567,165517.2414
2009-09-01 11:15:00,21.7,21.7,21.64,21.65,233437.8265412748,7.3567,7.3567,7.3364,7.3397,233437.8265
2009-09-01 11:20:00,21.65,21.66,21.59,21.61,199164.0543364681,7.3397,7.3431,7.3194,7.3262,199164.0543
2009-09-01 11:25:00,21.61,21.63,21.59,21.6,189968.65203761755,7.3262,7.333,7.3194,7.3228,189968.652
2009-09-01 11:30:00,21.6,21.61,21.58,21.58,189132.70637408568,7.3228,7.3262,7.316,7.316,189132.7064
2009-09-01 11:35:00,21.58,21.58,21.51,21.55,263949.84326018806,7.316,7.316,7.2923,7.3058,263949.8433
2009-09-01 11:40:00,21.56,21.57,21.54,21.54,208359.4566353187,7.3092,7.3126,7.3024,7.3024,208359.4566
2009-09-01 11:45:00,21.54,21.59,21.54,21.56,138557.99373040753,7.3024,7.3194,7.3024,7.3092,138557.9937
2009-09-01 11:50:00,21.57,21.6,21.56,21.59,132288.40125391848,7.3126,7.3228,7.3092,7.3194,132288.4013
2009-09-01 11:55:00,21.59,21.59,21.56,21.56,63949.843260188085,7.3194,7.3194,7.3092,7.3092,63949.8433
2009-09-01 12:00:00,21.57,21.61,21.56,21.59,108881.92267502612,7.3126,7.3262,7.3092,7.3194,108881.9227
2009-09-01 12:05:00,21.59,21.62,21.57,21.61,92998.9550679206,7.3194,7.3296,7.3126,7.3262,92998.9551
2009-09-01 12:10:00,21.62,21.63,21.6,21.6,76489.02821316614,7.3296,7.333,7.3228,7.3228,76489.0282
2009-09-01 12:15:00,21.59,21.59,21.53,21.53,117241.37931034484,7.3194,7.3194,7.2991,7.2991,117241.3793
2009-09-01 12:20:00,21.54,21.54,21.49,21.53,339602.92580982234,7.3024,7.3024,7.2855,7.2991,339602.9258
2009-09-01 12:25:00,21.53,21.55,21.53,21.53,149216.30094043887,7.2991,7.3058,7.2991,7.2991,149216.3009
2009-09-01 12:30:00,21.54,21.55,21.53,21.53,233228.84012539184,7.3024,7.3058,7.2991,7.2991,233228.8401
2009-09-01 12:35:00,21.53,21.53,21.46,21.48,388296.7607105538,7.2991,7.2991,7.2753,7.2821,388296.7607
2009-09-01 12:40:00,21.48,21.54,21.48,21.54,273354.2319749216,7.2821,7.3024,7.2821,7.3024,273354.232
2009-09-01 12:45:00,21.53,21.56,21.52,21.56,146081.50470219436,7.2991,7.3092,7.2957,7.3092,146081.5047
2009-09-01 12:50:00,21.57,21.58,21.57,21.58,75653.08254963427,7.3126,7.316,7.3126,7.316,75653.0825
2009-09-01 12:55:00,21.58,21.59,21.57,21.59,99686.52037617554,7.316,7.3194,7.3126,7.3194,99686.5204
2009-09-01 13:00:00,21.59,21.6,21.57,21.6,82549.6342737722,7.3194,7.3228,7.3126,7.3228,82549.6343
2009-09-01 13:05:00,21.6,21.6,21.52,21.53,183281.08672936252,7.3228,7.3228,7.2957,7.2991,183281.0867
2009-09-01 13:10:00,21.53,21.54,21.51,21.53,76280.04179728318,7.2991,7.3024,7.2923,7.2991,76280.0418
2009-09-01 13:15:00,21.53,21.53,21.51,21.53,96969.69696969696,7.2991,7.2991,7.2923,7.2991,96969.697
2009-09-01 13:20:00,21.53,21.55,21.52,21.55,96342.73772204808,7.2991,7.3058,7.2957,7.3058,96342.7377
2009-09-01 13:25:00,21.55,21.57,21.54,21.57,88192.26750261233,7.3058,7.3126,7.3024,7.3126,88192.2675
2009-09-01 13:30:00,21.57,21.58,21.55,21.57,165099.2685475444,7.3126,7.316,7.3058,7.3126,165099.2685
2009-09-01 13:35:00,21.57,21.59,21.57,21.59,87147.3354231975,7.3126,7.3194,7.3126,7.3194,87147.3354
2009-09-01 13:40:00,21.59,21.61,21.59,21.59,56217.345872518286,7.3194,7.3262,7.3194,7.3194,56217.3459
2009-09-01 13:45:00,21.59,21.59,21.57,21.58,90073.14524555903,7.3194,7.3194,7.3126,7.316,90073.1452
2009-09-01 13:50:00,21.58,21.59,21.56,21.59,119331.2434691745,7.316,7.3194,7.3092,7.3194,119331.2435
2009-09-01 13:55:00,21.59,21.59,21.59,21.59,45141.065830721,7.3194,7.3194,7.3194,7.3194,45141.0658
2009-09-01 14:00:00,21.59,21.61,21.59,21.59,95715.77847439917,7.3194,7.3262,7.3194,7.3194,95715.7785
2009-09-01 14:05:00,21.59,21.59,21.58,21.58,44096.133751306166,7.3194,7.3194,7.316,7.316,44096.1338
2009-09-01 14:10:00,21.58,21.6,21.58,21.59,86938.34900731452,7.316,7.3228,7.316,7.3194,86938.349
2009-09-01 14:15:00,21.6,21.6,21.59,21.6,136677.1159874608,7.3228,7.3228,7.3194,7.3228,136677.116
2009-09-01 14:20:00,21.6,21.6,21.59,21.59,130198.53709508882,7.3228,7.3228,7.3194,7.3194,130198.5371
2009-09-01 14:25:00,21.59,21.59,21.57,21.59,112016.71891327064,7.3194,7.3194,7.3126,7.3194,112016.7189
2009-09-01 14:30:00,21.59,21.59,21.58,21.58,94252.87356321838,7.3194,7.3194,7.316,7.316,94252.8736
2009-09-01 14:35:00,21.58,21.6,21.57,21.57,129989.55067920584,7.316,7.3228,7.3126,7.3126,129989.5507
2009-09-01 14:40:00,21.57,21.58,21.55,21.55,185997.9101358412,7.3126,7.316,7.3058,7.3058,185997.9101
2009-09-01 14:45:00,21.56,21.59,21.55,21.56,177011.49425287356,7.3092,7.3194,7.3058,7.3092,177011.4943
2009-09-01 14:50:00,21.56,21.57,21.56,21.57,171995.82027168234,7.3092,7.3126,7.3092,7.3126,171995.8203
2009-09-01 14:55:00,21.57,21.57,21.56,21.57,113688.61024033435,7.3126,7.3126,7.3092,7.3126,113688.6102
2009-09-01 15:00:00,21.57,21.58,21.56,21.58,124555.90386624869,7.3126,7.316,7.3092,7.316,124555.9039
2009-09-01 15:05:00,21.58,21.59,21.56,21.56,153396.02925809822,7.316,7.3194,7.3092,7.3092,153396.0293
2009-09-01 15:10:00,21.56,21.6,21.56,21.59,119958.2027168234,7.3092,7.3228,7.3092,7.3194,119958.2027
2009-09-01 15:15:00,21.59,21.6,21.58,21.6,101358.41170323928,7.3194,7.3228,7.316,7.3228,101358.4117
2009-09-01 15:20:00,21.59,21.6,21.57,21.57,131870.42842215256,7.3194,7.3228,7.3126,7.3126,131870.4284
2009-09-01 15:25:00,21.57,21.57,21.53,21.55,203134.7962382445,7.3126,7.3126,7.2991,7.3058,203134.7962
2009-09-01 15:30:00,21.55,21.58,21.55,21.58,235945.6635318704,7.3058,7.316,7.3058,7.316,235945.6635
2009-09-01 15:35:00,21.58,21.6,21.57,21.59,200835.94566353183,7.316,7.3228,7.3126,7.3194,200835.9457
2009-09-01 15:40:00,21.59,21.6,21.58,21.59,319540.2298850575,7.3194,7.3228,7.316,7.3194,319540.2299
2009-09-01 15:45:00,21.59,21.59,21.55,21.57,505956.11285266455,7.3194,7.3194,7.3058,7.3126,505956.1129
2009-09-01 15:50:00,21.57,21.63,21.56,21.62,471473.3542319749,7.3126,7.333,7.3092,7.3296,471473.3542
2009-09-01 15:55:00,21.63,21.64,21.58,21.58,672100.3134796238,7.333,7.3364,7.316,7.316,672100.3135
2009-09-02 09:30:00,21.58,21.63,21.49,21.59,592476.4890282132,7.316,7.333,7.2855,7.3194,592476.489
2009-09-02 09:35:00,21.6,21.66,21.56,21.65,410867.2936259143,7.3228,7.3431,7.3092,7.3397,410867.2936
2009-09-02 09:40:00,21.65,21.72,21.65,21.69,368652.0376175548,7.3397,7.3635,7.3397,7.3533,368652.0376
2009-09-02 09:45:00,21.68,21.7,21.57,21.58,309717.868338558,7.3499,7.3567,7.3126,7.316,309717.8683
2009-09-02 09:50:00,21.59,21.6,21.49,21.5,248275.8620689655,7.3194,7.3228,7.2855,7.2889,248275.8621
2009-09-02 09:55:00,21.5,21.54,21.48,21.53,197910.13584117035,7.2889,7.3024,7.2821,7.2991,197910.1358
2009-09-02 10:00:00,21.53,21.53,21.47,21.47,179728.31765935215,7.2991,7.2991,7.2787,7.2787,179728.3177
2009-09-02 10:05:00,21.48,21.48,21.42,21.47,349425.2873563218,7.2821,7.2821,7.2618,7.2787,349425.2874
2009-09-02 10:10:00,21.47,21.48,21.46,21.47,165726.22779519332,7.2787,7.2821,7.2753,7.2787,165726.2278
2009-09-02 10:15:00,21.47,21.48,21.43,21.44,177847.43991640542,7.2787,7.2821,7.2652,7.2685,177847.4399
2009-09-02 10:20:00,21.44,21.46,21.41,21.44,137722.04806687564,7.2685,7.2753,7.2584,7.2685,137722.0481
2009-09-02 10:25:00,21.44,21.48,21.43,21.48,126854.75444096132,7.2685,7.2821,7.2652,7.2821,126854.7544
2009-09-02 10:30:00,21.48,21.48,21.41,21.41,219017.76384535004,7.2821,7.2821,7.2584,7.2584,219017.7638
2009-09-02 10:35:00,21.42,21.43,21.4,21.42,144618.59979101358,7.2618,7.2652,7.255,7.2618,144618.5998
2009-09-02 10:40:00,21.42,21.48,21.41,21.47,190386.6248693835,7.2618,7.2821,7.2584,7.2787,190386.6249
2009-09-02 10:45:00,21.47,21.48,21.43,21.46,149425.28735632185,7.2787,7.2821,7.2652,7.2753,149425.2874
2009-09-02 10:50:00,21.46,21.5,21.46,21.49,92371.99582027168,7.2753,7.2889,7.2753,7.2855,92371.9958
2009-09-02 10:55:00,21.5,21.55,21.49,21.52,290700.10449320794,7.2889,7.3058,7.2855,7.2957,290700.1045
2009-09-02 11:00:00,21.52,21.54,21.51,21.53,81086.72936259143,7.2957,7.3024,7.2923,7.2991,81086.7294
2009-09-02 11:05:00,21.53,21.55,21.52,21.55,211285.26645768023,7.2991,7.3058,7.2957,7.3058,211285.2665
2009-09-02 11:10:00,21.55,21.56,21.55,21.56,189759.66562173457,7.3058,7.3092,7.3058,7.3092,189759.6656
2009-09-02 11:15:00,21.56,21.59,21.55,21.58,220062.69592476488,7.3092,7.3194,7.3058,7.316,220062.6959
2009-09-02 11:20:00,21.58,21.62,21.58,21.59,167189.13270637408,7.316,7.3296,7.316,7.3194,167189.1327
2009-09-02 11:25:00,21.59,21.62,21.58,21.6,225078.3699059561,7.3194,7.3296,7.316,7.3228,225078.3699
2009-09-02 11:30:00,21.6,21.62,21.59,21.61,154649.94775339603,7.3228,7.3296,7.3194,7.3262,154649.9478
2009-09-02 11:35:00,21.61,21.62,21.59,21.62,129989.55067920584,7.3262,7.3296,7.3194,7.3296,129989.5507
2009-09-02 11:40:00,21.62,21.64,21.61,21.62,132706.37408568442,7.3296,7.3364,7.3262,7.3296,132706.3741
2009-09-02 11:45:00,21.61,21.65,21.61,21.65,49111.807732497386,7.3262,7.3397,7.3262,7.3397,49111.8077
2009-09-02 11:50:00,21.65,21.66,21.62,21.64,204388.71473354232,7.3397,7.3431,7.3296,7.3364,204388.7147
2009-09-02 11:55:00,21.64,21.65,21.62,21.62,114106.58307210031,7.3364,7.3397,7.3296,7.3296,114106.5831
2009-09-02 12:00:00,21.62,21.63,21.58,21.59,130825.49634273772,7.3296,7.333,7.316,7.3194,130825.4963
2009-09-02 12:05:00,21.59,21.59,21.53,21.54,129571.57784743993,7.3194,7.3194,7.2991,7.3024,129571.5778
2009-09-02 12:10:00,21.54,21.57,21.53,21.55,105329.15360501569,7.3024,7.3126,7.2991,7.3058,105329.1536
2009-09-02 12:15:00,21.55,21.58,21.55,21.57,50365.72622779519,7.3058,7.316,7.3058,7.3126,50365.7262
2009-09-02 12:20:00,21.57,21.59,21.57,21.59,55590.38662486938,7.3126,7.3194,7.3126,7.3194,55590.3866
2009-09-02 12:25:00,21.59,21.6,21.59,21.6,45559.038662486935,7.3194,7.3228,7.3194,7.3228,45559.0387
2009-09-02 12:30:00,21.6,21.62,21.59,21.61,77951.93312434692,7.3228,7.3296,7.3194,7.3262,77951.9331
2009-09-02 12:35:00,21.61,21.62,21.6,21.6,40961.33751306165,7.3262,7.3296,7.3228,7.3228,40961.3375
2009-09-02 12:40:00,21.6,21.61,21.59,21.59,95297.80564263322,7.3228,7.3262,7.3194,7.3194,95297.8056
2009-09-02 12:45:00,21.6,21.6,21.57,21.57,32392.89446185997,7.3228,7.3228,7.3126,7.3126,32392.8945
2009-09-02 12:50:00,21.57,21.57,21.55,21.55,50783.69905956113,7.3126,7.3126,7.3058,7.3058,50783.6991
2009-09-02 12:55:00,21.55,21.55,21.53,21.53,132706.37408568442,7.3058,7.3058,7.2991,7.2991,132706.3741
2009-09-02 13:00:00,21.54,21.56,21.53,21.54,82131.66144200627,7.3024,7.3092,7.2991,7.3024,82131.6614
2009-09-02 13:05:00,21.55,21.55,21.53,21.53,70219.43573667711,7.3058,7.3058,7.2991,7.2991,70219.4357
2009-09-02 13:10:00,21.53,21.55,21.53,21.53,79832.81086729362,7.2991,7.3058,7.2991,7.2991,79832.8109
2009-09-02 13:15:00,21.53,21.58,21.53,21.57,56635.31870428422,7.2991,7.316,7.2991,7.3126,56635.3187
2009-09-02 13:20:00,21.57,21.59,21.57,21.58,66875.65308254963,7.3126,7.3194,7.3126,7.316,66875.6531
2009-09-02 13:25:00,21.58,21.58,21.57,21.57,60606.0606060606,7.316,7.316,7.3126,7.3126,60606.0606
2009-09-02 13:30:00,21.58,21.58,21.55,21.55,129571.57784743993,7.316,7.316,7.3058,7.3058,129571.5778
2009-09-02 13:35:00,21.55,21.56,21.53,21.54,161546.49947753394,7.3058,7.3092,7.2991,7.3024,161546.4995
2009-09-02 13:40:00,21.53,21.56,21.53,21.55,116614.42006269592,7.2991,7.3092,7.2991,7.3058,116614.4201
2009-09-02 13:45:00,21.55,21.55,21.54,21.54,47021.94357366771,7.3058,7.3058,7.3024,7.3024,47021.9436
2009-09-02 13:50:00,21.54,21.58,21.54,21.58,117032.39289446184,7.3024,7.316,7.3024,7.316,117032.3929
2009-09-02 13:55:00,21.58,21.59,21.56,21.56,58098.223615465,7.316,7.3194,7.3092,7.3092,58098.2236
2009-09-02 14:00:00,21.56,21.57,21.56,21.57,158411.70323928943,7.3092,7.3126,7.3092,7.3126,158411.7032
2009-09-02 14:05:00,21.56,21.58,21.56,21.57,94879.83281086729,7.3092,7.316,7.3092,7.3126,94879.8328
2009-09-02 14:10:00,21.57,21.61,21.57,21.61,105747.1264367816,7.3126,7.3262,7.3126,7.3262,105747.1264
2009-09-02 14:15:00,21.61,21.61,21.59,21.6,90909.09090909093,7.3262,7.3262,7.3194,7.3228,90909.0909
2009-09-02 14:20:00,21.6,21.6,21.56,21.59,110971.7868338558,7.3228,7.3228,7.3092,7.3194,110971.7868
2009-09-02 14:25:00,21.59,21.6,21.58,21.59,56426.33228840125,7.3194,7.3228,7.316,7.3194,56426.3323
2009-09-02 14:30:00,21.59,21.62,21.59,21.62,69174.50365726228,7.3194,7.3296,7.3194,7.3296,69174.5037
2009-09-02 14:35:00,21.62,21.62,21.59,21.61,86311.38975966562,7.3296,7.3296,7.3194,7.3262,86311.3898
2009-09-02 14:40:00,21.61,21.62,21.59,21.6,141483.80355276907,7.3262,7.3296,7.3194,7.3228,141483.8036
2009-09-02 14:45:00,21.6,21.61,21.58,21.58,79414.83803552769,7.3228,7.3262,7.316,7.316,79414.838
2009-09-02 14:50:00,21.58,21.59,21.58,21.59,92580.98223615464,7.316,7.3194,7.316,7.3194,92580.9822
2009-09-02 14:55:00,21.58,21.59,21.55,21.57,168652.03761755486,7.316,7.3194,7.3058,7.3126,168652.0376
2009-09-02 15:00:00,21.57,21.57,21.55,21.56,82758.62068965517,7.3126,7.3126,7.3058,7.3092,82758.6207
2009-09-02 15:05:00,21.56,21.59,21.56,21.58,76907.00104493208,7.3092,7.3194,7.3092,7.316,76907.001
2009-09-02 15:10:00,21.58,21.58,21.56,21.58,133333.33333333334,7.316,7.316,7.3092,7.316,133333.3333
2009-09-02 15:15:00,21.58,21.61,21.58,21.6,112225.7053291536,7.316,7.3262,7.316,7.3228,112225.7053
2009-09-02 15:20:00,21.6,21.61,21.6,21.6,80877.74294670846,7.3228,7.3262,7.3228,7.3228,80877.7429
2009-09-02 15:25:00,21.6,21.6,21.59,21.59,66875.65308254963,7.3228,7.3228,7.3194,7.3194,66875.6531
2009-09-02 15:30:00,21.59,21.6,21.59,21.6,138975.96656217345,7.3194,7.3228,7.3194,7.3228,138975.9666
2009-09-02 15:35:00,21.6,21.62,21.6,21.61,126227.79519331244,7.3228,7.3296,7.3228,7.3262,126227.7952
2009-09-02 15:40:00,21.61,21.64,21.59,21.59,383908.0459770115,7.3262,7.3364,7.3194,7.3194,383908.046
2009-09-02 15:45:00,21.59,21.61,21.56,21.57,317868.3385579937,7.3194,7.3262,7.3092,7.3126,317868.3386
2009-09-02 15:50:00,21.57,21.6,21.57,21.57,224660.39707419017,7.3126,7.3228,7.3126,7.3126,224660.3971
2009-09-02 15:55:00,21.57,21.58,21.53,21.53,787669.8014629049,7.3126,7.316,7.2991,7.2991,787669.8015
2009-09-03 09:30:00,21.64,21.64,21.48,21.5,598537.0950888192,7.3364,7.3364,7.2821,7.2889,598537.0951
2009-09-03 09:35:00,21.5,21.51,21.43,21.5,298014.6290491118,7.2889,7.2923,7.2652,7.2889,298014.629
2009-09-03 09:40:00,21.5,21.57,21.49,21.56,293834.90073145245,7.2889,7.3126,7.2855,7.3092,293834.9007
2009-09-03 09:45:00,21.56,21.56,21.49,21.49,144827.58620689655,7.3092,7.3092,7.2855,7.2855,144827.5862
2009-09-03 09:50:00,21.49,21.5,21.48,21.49,157366.7711598746,7.2855,7.2889,7.2821,7.2855,157366.7712
2009-09-03 09:55:00,21.49,21.49,21.42,21.46,371786.83385579934,7.2855,7.2855,7.2618,7.2753,371786.8339
2009-09-03 10:00:00,21.46,21.53,21.42,21.46,322048.06687565305,7.2753,7.2991,7.2618,7.2753,322048.0669
2009-09-03 10:05:00,21.46,21.47,21.43,21.45,158829.67607105538,7.2753,7.2787,7.2652,7.2719,158829.6761
2009-09-03 10:10:00,21.45,21.45,21.42,21.43,83385.57993730408,7.2719,7.2719,7.2618,7.2652,83385.5799
2009-09-03 10:15:00,21.43,21.46,21.42,21.46,118077.32497387668,7.2652,7.2753,7.2618,7.2753,118077.325
2009-09-03 10:20:00,21.46,21.47,21.44,21.45,109717.868338558,7.2753,7.2787,7.2685,7.2719,109717.8683
2009-09-03 10:25:00,21.45,21.47,21.44,21.46,100522.46603970742,7.2719,7.2787,7.2685,7.2753,100522.466
2009-09-03 10:30:00,21.46,21.46,21.43,21.43,154858.934169279,7.2753,7.2753,7.2652,7.2652,154858.9342
2009-09-03 10:35:00,21.43,21.46,21.43,21.44,81295.71577847439,7.2652,7.2753,7.2652,7.2685,81295.7158
2009-09-03 10:40:00,21.45,21.49,21.44,21.48,119958.2027168234,7.2719,7.2855,7.2685,7.2821,119958.2027
2009-09-03 10:45:00,21.48,21.48,21.43,21.44,137095.08881922674,7.2821,7.2821,7.2652,7.2685,137095.0888
2009-09-03 10:50:00,21.44,21.45,21.42,21.44,119331.2434691745,7.2685,7.2719,7.2618,7.2685,119331.2435
2009-09-03 10:55:00,21.44,21.47,21.42,21.46,116196.44723093,7.2685,7.2787,7.2618,7.2753,116196.4472
2009-09-03 11:00:00,21.46,21.52,21.46,21.5,128735.63218390803,7.2753,7.2957,7.2753,7.2889,128735.6322
2009-09-03 11:05:00,21.5,21.5,21.44,21.47,155694.87983281087,7.2889,7.2889,7.2685,7.2787,155694.8798
2009-09-03 11:10:00,21.47,21.47,21.43,21.45,93207.94148380354,7.2787,7.2787,7.2652,7.2719,93207.9415
2009-09-03 11:15:00,21.45,21.46,21.42,21.42,71891.32706374086,7.2719,7.2753,7.2618,7.2618,71891.3271
2009-09-03 11:20:00,21.42,21.44,21.42,21.43,113688.61024033435,7.2618,7.2685,7.2618,7.2652,113688.6102
2009-09-03 11:25:00,21.43,21.43,21.41,21.42,102194.35736677116,7.2652,7.2652,7.2584,7.2618,102194.3574
2009-09-03 11:30:00,21.42,21.46,21.42,21.45,110344.8275862069,7.2618,7.2753,7.2618,7.2719,110344.8276
2009-09-03 11:35:00,21.45,21.46,21.45,21.46,48275.86206896552,7.2719,7.2753,7.2719,7.2753,48275.8621
2009-09-03 11:40:00,21.46,21.47,21.46,21.46,62277.95193312434,7.2753,7.2787,7.2753,7.2753,62277.9519
2009-09-03 11:45:00,21.47,21.48,21.46,21.48,73981.19122257053,7.2787,7.2821,7.2753,7.2821,73981.1912
2009-09-03 11:50:00,21.48,21.48,21.46,21.48,158202.71682340646,7.2821,7.2821,7.2753,7.2821,158202.7168
2009-09-03 11:55:00,21.48,21.5,21.48,21.49,93416.92789968652,7.2821,7.2889,7.2821,7.2855,93416.9279
2009-09-03 12:00:00,21.49,21.5,21.47,21.47,57680.250783699055,7.2855,7.2889,7.2787,7.2787,57680.2508
2009-09-03 12:05:00,21.47,21.48,21.46,21.46,52664.57680250784,7.2787,7.2821,7.2753,7.2753,52664.5768
2009-09-03 12:10:00,21.46,21.46,21.43,21.43,63322.88401253918,7.2753,7.2753,7.2652,7.2652,63322.884
2009-09-03 12:15:00,21.43,21.43,21.42,21.43,63322.88401253918,7.2652,7.2652,7.2618,7.2652,63322.884
2009-09-03 12:20:00,21.43,21.45,21.43,21.45,51410.65830721003,7.2652,7.2719,7.2652,7.2719,51410.6583
2009-09-03 12:25:00,21.45,21.45,21.44,21.44,62277.95193312434,7.2719,7.2719,7.2685,7.2685,62277.9519
2009-09-03 12:30:00,21.45,21.46,21.44,21.45,76698.01462904911,7.2719,7.2753,7.2685,7.2719,76698.0146
2009-09-03 12:35:00,21.45,21.46,21.45,21.46,83176.5935214211,7.2719,7.2753,7.2719,7.2753,83176.5935
2009-09-03 12:40:00,21.46,21.47,21.46,21.46,47648.90282131661,7.2753,7.2787,7.2753,7.2753,47648.9028
2009-09-03 12:45:00,21.46,21.46,21.43,21.44,109508.88192267502,7.2753,7.2753,7.2652,7.2685,109508.8819
2009-09-03 12:50:00,21.44,21.46,21.44,21.46,70846.39498432602,7.2685,7.2753,7.2685,7.2753,70846.395
2009-09-03 12:55:00,21.46,21.47,21.46,21.46,90909.09090909093,7.2753,7.2787,7.2753,7.2753,90909.0909
2009-09-03 13:00:00,21.46,21.48,21.46,21.47,62486.93834900732,7.2753,7.2821,7.2753,7.2787,62486.9383
2009-09-03 13:05:00,21.47,21.48,21.46,21.46,67502.61233019854,7.2787,7.2821,7.2753,7.2753,67502.6123
2009-09-03 13:10:00,21.46,21.46,21.46,21.46,48275.86206896552,7.2753,7.2753,7.2753,7.2753,48275.8621
2009-09-03 13:15:00,21.46,21.46,21.46,21.46,13584.117032392896,7.2753,7.2753,7.2753,7.2753,13584.117
2009-09-03 13:20:00,21.46,21.46,21.46,21.46,38453.50052246604,7.2753,7.2753,7.2753,7.2753,38453.5005
2009-09-03 13:25:00,21.46,21.46,21.45,21.45,86938.34900731452,7.2753,7.2753,7.2719,7.2719,86938.349
2009-09-03 13:30:00,21.45,21.45,21.44,21.44,59979.1013584117,7.2719,7.2719,7.2685,7.2685,59979.1014
2009-09-03 13:35:00,21.44,21.45,21.44,21.44,68547.54440961337,7.2685,7.2719,7.2685,7.2685,68547.5444
2009-09-03 13:40:00,21.44,21.45,21.44,21.45,96969.69696969696,7.2685,7.2719,7.2685,7.2719,96969.697
2009-09-03 13:45:00,21.44,21.47,21.44,21.47,87147.3354231975,7.2685,7.2787,7.2685,7.2787,87147.3354
2009-09-03 13:50:00,21.47,21.48,21.47,21.48,46603.97074190177,7.2787,7.2821,7.2787,7.2821,46603.9707
2009-09-03 13:55:00,21.48,21.48,21.46,21.48,97387.66980146292,7.2821,7.2821,7.2753,7.2821,97387.6698
2009-09-03 14:00:00,21.47,21.48,21.47,21.48,39289.44618599791,7.2787,7.2821,7.2787,7.2821,39289.4462
2009-09-03 14:05:00,21.48,21.48,21.47,21.47,36781.6091954023,7.2821,7.2821,7.2787,7.2787,36781.6092
2009-09-03 14:10:00,21.47,21.48,21.45,21.45,156321.83908045976,7.2787,7.2821,7.2719,7.2719,156321.8391
2009-09-03 14:15:00,21.45,21.47,21.45,21.46,105538.14002089865,7.2719,7.2787,7.2719,7.2753,105538.14
2009-09-03 14:20:00,21.46,21.47,21.44,21.47,99268.5475444096,7.2753,7.2787,7.2685,7.2787,99268.5475
2009-09-03 14:25:00,21.47,21.47,21.46,21.46,33019.85370950888,7.2787,7.2787,7.2753,7.2753,33019.8537
2009-09-03 14:30:00,21.47,21.47,21.46,21.46,35318.70428422152,7.2787,7.2787,7.2753,7.2753,35318.7043
2009-09-03 14:35:00,21.46,21.46,21.44,21.44,63949.843260188085,7.2753,7.2753,7.2685,7.2685,63949.8433
2009-09-03 14:40:00,21.44,21.47,21.44,21.47,202716.82340647856,7.2685,7.2787,7.2685,7.2787,202716.8234
2009-09-03 14:45:00,21.46,21.48,21.46,21.48,202716.82340647856,7.2753,7.2821,7.2753,7.2821,202716.8234
2009-09-03 14:50:00,21.47,21.48,21.47,21.48,91118.07732497388,7.2787,7.2821,7.2787,7.2821,91118.0773
2009-09-03 14:55:00,21.48,21.48,21.47,21.47,289237.19958202715,7.2821,7.2821,7.2787,7.2787,289237.1996
2009-09-03 15:00:00,21.48,21.48,21.47,21.48,159038.66248693835,7.2821,7.2821,7.2787,7.2821,159038.6625
2009-09-03 15:05:00,21.48,21.5,21.48,21.5,85893.41692789969,7.2821,7.2889,7.2821,7.2889,85893.4169
2009-09-03 15:10:00,21.5,21.52,21.5,21.52,184743.99164054336,7.2889,7.2957,7.2889,7.2957,184743.9916
2009-09-03 15:15:00,21.52,21.53,21.5,21.5,89864.15882967607,7.2957,7.2991,7.2889,7.2889,89864.1588
2009-09-03 15:20:00,21.5,21.53,21.5,21.52,164472.3092998955,7.2889,7.2991,7.2889,7.2957,164472.3093
2009-09-03 15:25:00,21.52,21.52,21.51,21.51,117659.35214211076,7.2957,7.2957,7.2923,7.2923,117659.3521
2009-09-03 15:30:00,21.52,21.54,21.51,21.53,341901.776384535,7.2957,7.3024,7.2923,7.2991,341901.7764
2009-09-03 15:35:00,21.53,21.53,21.53,21.53,107419.01776384536,7.2991,7.2991,7.2991,7.2991,107419.0178
2009-09-03 15:40:00,21.53,21.53,21.52,21.53,257889.237199582,7.2991,7.2991,7.2957,7.2991,257889.2372
2009-09-03 15:45:00,21.53,21.54,21.53,21.53,234064.7857889237,7.2991,7.3024,7.2991,7.2991,234064.7858
2009-09-03 15:50:00,21.54,21.57,21.53,21.56,368025.07836990594,7.3024,7.3126,7.2991,7.3092,368025.0784
2009-09-03 15:55:00,21.56,21.59,21.56,21.57,530616.5099268547,7.3092,7.3194,7.3092,7.3126,530616.5099
2009-09-04 09:30:00,21.6,21.64,21.53,21.58,425705.329153605,7.3228,7.3364,7.2991,7.316,425705.3292
2009-09-04 09:35:00,21.59,21.6,21.55,21.59,276071.0553814002,7.3194,7.3228,7.3058,7.3194,276071.0554
2009-09-04 09:40:00,21.59,21.6,21.57,21.58,123928.94461859978,7.3194,7.3228,7.3126,7.316,123928.9446
2009-09-04 09:45:00,21.58,21.58,21.53,21.53,125182.8631138976,7.316,7.316,7.2991,7.2991,125182.8631
2009-09-04 09:50:00,21.54,21.59,21.51,21.58,173040.75235109718,7.3024,7.3194,7.2923,7.316,173040.7524
2009-09-04 09:55:00,21.59,21.6,21.58,21.59,135423.19749216302,7.3194,7.3228,7.316,7.3194,135423.1975
2009-09-04 10:00:00,21.58,21.59,21.51,21.51,126227.79519331244,7.316,7.3194,7.2923,7.2923,126227.7952
2009-09-04 10:05:00,21.51,21.53,21.49,21.5,66457.6802507837,7.2923,7.2991,7.2855,7.2889,66457.6803
2009-09-04 10:10:00,21.5,21.52,21.5,21.51,89864.15882967607,7.2889,7.2957,7.2889,7.2923,89864.1588
2009-09-04 10:15:00,21.51,21.53,21.51,21.52,48484.84848484848,7.2923,7.2991,7.2923,7.2957,48484.8485
2009-09-04 10:20:00,21.52,21.53,21.51,21.51,86729.36259143155,7.2957,7.2991,7.2923,7.2923,86729.3626
2009-09-04 10:25:00,21.51,21.52,21.51,21.52,75444.0961337513,7.2923,7.2957,7.2923,7.2957,75444.0961
2009-09-04 10:30:00,21.51,21.52,21.49,21.5,87983.28108672936,7.2923,7.2957,7.2855,7.2889,87983.2811
2009-09-04 10:35:00,21.5,21.53,21.5,21.53,64367.81609195402,7.2889,7.2991,7.2889,7.2991,64367.8161
2009-09-04 10:40:00,21.53,21.53,21.49,21.5,81504.70219435736,7.2991,7.2991,7.2855,7.2889,81504.7022
2009-09-04 10:45:00,21.49,21.51,21.48,21.48,85057.4712643678,7.2855,7.2923,7.2821,7.2821,85057.4713
2009-09-04 10:50:00,21.48,21.5,21.48,21.5,291745.0365726228,7.2821,7.2889,7.2821,7.2889,291745.0366
2009-09-04 10:55:00,21.5,21.52,21.5,21.52,96342.73772204808,7.2889,7.2957,7.2889,7.2957,96342.7377
2009-09-04 11:00:00,21.52,21.52,21.51,21.51,136677.1159874608,7.2957,7.2957,7.2923,7.2923,136677.116
2009-09-04 11:05:00,21.52,21.52,21.51,21.51,89237.19958202717,7.2957,7.2957,7.2923,7.2923,89237.1996
2009-09-04 11:10:00,21.51,21.53,21.51,21.52,38662.48693834901,7.2923,7.2991,7.2923,7.2957,38662.4869
2009-09-04 11:15:00,21.52,21.53,21.52,21.52,109090.90909090907,7.2957,7.2991,7.2957,7.2957,109090.9091
2009-09-04 11:20:00,21.52,21.52,21.5,21.52,117868.33855799372,7.2957,7.2957,7.2889,7.2957,117868.3386
2009-09-04 11:25:00,21.52,21.52,21.52,21.52,57889.23719958203,7.2957,7.2957,7.2957,7.2957,57889.2372
2009-09-04 11:30:00,21.52,21.53,21.52,21.52,71682.34064785788,7.2957,7.2991,7.2957,7.2957,71682.3406
2009-09-04 11:35:00,21.52,21.53,21.52,21.52,69592.47648902821,7.2957,7.2991,7.2957,7.2957,69592.4765
2009-09-04 11:40:00,21.52,21.56,21.52,21.55,140438.87147335423,7.2957,7.3092,7.2957,7.3058,140438.8715
2009-09-04 11:45:00,21.55,21.59,21.55,21.58,48066.87565308255,7.3058,7.3194,7.3058,7.316,48066.8757
2009-09-04 11:50:00,21.58,21.59,21.58,21.59,474190.1776384535,7.316,7.3194,7.316,7.3194,474190.1776
2009-09-04 11:55:00,21.59,21.6,21.59,21.6,49947.75339602926,7.3194,7.3228,7.3194,7.3228,49947.7534
2009-09-04 12:00:00,21.6,21.6,21.59,21.59,47230.92998955068,7.3228,7.3228,7.3194,7.3194,47230.93
2009-09-04 12:05:00,21.6,21.65,21.59,21.65,167816.091954023,7.3228,7.3397,7.3194,7.3397,167816.092
2009-09-04 12:10:00,21.65,21.68,21.65,21.67,131661.4420062696,7.3397,7.3499,7.3397,7.3465,131661.442
2009-09-04 12:15:00,21.67,21.7,21.67,21.68,104284.22152560083,7.3465,7.3567,7.3465,7.3499,104284.2215
2009-09-04 12:20:00,21.69,21.74,21.68,21.74,167398.11912225705,7.3533,7.3703,7.3499,7.3703,167398.1191
2009-09-04 12:25:00,21.74,21.75,21.72,21.72,88819.22675026122,7.3703,7.3736,7.3635,7.3635,88819.2268
2009-09-04 12:30:00,21.72,21.72,21.68,21.69,81713.68861024034,7.3635,7.3635,7.3499,7.3533,81713.6886
2009-09-04 12:35:00,21.69,21.69,21.67,21.67,29258.098223615463,7.3533,7.3533,7.3465,7.3465,29258.0982
2009-09-04 12:40:00,21.67,21.71,21.67,21.71,65203.76175548589,7.3465,7.3601,7.3465,7.3601,65203.7618
2009-09-04 12:45:00,21.71,21.72,21.7,21.71,51828.631138975965,7.3601,7.3635,7.3567,7.3601,51828.6311
2009-09-04 12:50:00,21.71,21.74,21.7,21.7,90909.09090909093,7.3601,7.3703,7.3567,7.3567,90909.0909
2009-09-04 12:55:00,21.7,21.71,21.69,21.69,34273.772204806686,7.3567,7.3601,7.3533,7.3533,34273.7722
2009-09-04 13:00:00,21.69,21.7,21.68,21.68,40752.35109717868,7.3533,7.3567,7.3499,7.3499,40752.3511
2009-09-04 13:05:00,21.68,21.69,21.67,21.69,81504.70219435736,7.3499,7.3533,7.3465,7.3533,81504.7022
2009-09-04 13:10:00,21.69,21.73,21.69,21.72,146499.47753396028,7.3533,7.3669,7.3533,7.3635,146499.4775
2009-09-04 13:15:00,21.72,21.77,21.71,21.75,193521.421107628,7.3635,7.3804,7.3601,7.3736,193521.4211
2009-09-04 13:20:00,21.75,21.77,21.75,21.76,130825.49634273772,7.3736,7.3804,7.3736,7.377,130825.4963
2009-09-04 13:25:00,21.76,21.77,21.75,21.76,45559.038662486935,7.377,7.3804,7.3736,7.377,45559.0387
2009-09-04 13:30:00,21.76,21.76,21.76,21.76,247857.8892371996,7.377,7.377,7.377,7.377,247857.8892
2009-09-04 13:35:00,21.76,21.77,21.76,21.77,75653.08254963427,7.377,7.3804,7.377,7.3804,75653.0825
2009-09-04 13:40:00,21.77,21.77,21.76,21.76,122675.02612330198,7.3804,7.3804,7.377,7.377,122675.0261
2009-09-04 13:45:00,21.76,21.76,21.74,21.74,82340.64785788923,7.377,7.377,7.3703,7.3703,82340.6479
2009-09-04 13:50:00,21.74,21.75,21.74,21.75,80459.77011494253,7.3703,7.3736,7.3703,7.3736,80459.7701
2009-09-04 13:55:00,21.75,21.76,21.75,21.75,67711.59874608151,7.3736,7.377,7.3736,7.3736,67711.5987
2009-09-04 14:00:00,21.75,21.76,21.74,21.75,66666.66666666667,7.3736,7.377,7.3703,7.3736,66666.6667
2009-09-04 14:05:00,21.76,21.76,21.73,21.73,67084.6394984326,7.377,7.377,7.3669,7.3669,67084.6395
2009-09-04 14:10:00,21.73,21.75,21.72,21.74,75444.0961337513,7.3669,7.3736,7.3635,7.3703,75444.0961
2009-09-04 14:15:00,21.74,21.74,21.74,21.74,31974.92163009404,7.3703,7.3703,7.3703,7.3703,31974.9216
2009-09-04 14:20:00,21.74,21.74,21.72,21.73,73772.20480668756,7.3703,7.3703,7.3635,7.3669,73772.2048
2009-09-04 14:25:00,21.73,21.74,21.73,21.74,37408.5684430512,7.3669,7.3703,7.3669,7.3703,37408.5684
2009-09-04 14:30:00,21.73,21.74,21.72,21.74,107419.01776384536,7.3669,7.3703,7.3635,7.3703,107419.0178
2009-09-04 14:35:00,21.74,21.76,21.74,21.75,97178.68338557992,7.3703,7.377,7.3703,7.3736,97178.6834
2009-09-04 14:40:00,21.75,21.75,21.74,21.75,32392.89446185997,7.3736,7.3736,7.3703,7.3736,32392.8945
2009-09-04 14:45:00,21.75,21.77,21.75,21.76,62695.92476489028,7.3736,7.3804,7.3736,7.377,62695.9248
2009-09-04 14:50:00,21.76,21.77,21.76,21.76,59770.11494252874,7.377,7.3804,7.377,7.377,59770.1149
2009-09-04 14:55:00,21.77,21.77,21.76,21.77,259352.1421107628,7.3804,7.3804,7.377,7.3804,259352.1421
2009-09-04 15:00:00,21.77,21.8,21.77,21.79,95715.77847439917,7.3804,7.3906,7.3804,7.3872,95715.7785
2009-09-04 15:05:00,21.79,21.8,21.77,21.77,87774.29467084639,7.3872,7.3906,7.3804,7.3804,87774.2947
2009-09-04 15:10:00,21.77,21.79,21.77,21.78,283176.5935214211,7.3804,7.3872,7.3804,7.3838,283176.5935
2009-09-04 15:15:00,21.78,21.79,21.77,21.77,85475.44409613375,7.3838,7.3872,7.3804,7.3804,85475.4441
2009-09-04 15:20:00,21.77,21.79,21.77,21.78,150470.21943573668,7.3804,7.3872,7.3804,7.3838,150470.2194
2009-09-04 15:25:00,21.78,21.78,21.77,21.78,95297.80564263322,7.3838,7.3838,7.3804,7.3838,95297.8056
2009-09-04 15:30:00,21.78,21.79,21.78,21.79,269592.4764890282,7.3838,7.3872,7.3838,7.3872,269592.4765
2009-09-04 15:35:00,21.79,21.79,21.78,21.78,127481.71368861024,7.3872,7.3872,7.3838,7.3838,127481.7137
2009-09-04 15:40:00,21.78,21.81,21.78,21.81,297805.64263322885,7.3838,7.394,7.3838,7.394,297805.6426
2009-09-04 15:45:00,21.81,21.85,21.81,21.84,403970.7419017764,7.394,7.4075,7.394,7.4042,403970.7419
2009-09-04 15:50:00,21.84,21.84,21.81,21.82,326436.7816091954,7.4042,7.4042,7.394,7.3974,326436.7816
2009-09-04 15:55:00,21.81,21.83,21.81,21.83,484012.53918495297,7.394,7.4008,7.394,7.4008,484012.5392
2009-09-08 09:30:00,21.85,21.85,21.65,21.67,463740.8568443051,7.4075,7.4075,7.3397,7.3465,463740.8568
2009-09-08 09:35:00,21.66,21.7,21.66,21.7,343573.66771159874,7.3431,7.3567,7.3431,7.3567,343573.6677
2009-09-08 09:40:00,21.7,21.74,21.68,21.7,609195.4022988506,7.3567,7.3703,7.3499,7.3567,609195.4023
2009-09-08 09:45:00,21.7,21.75,21.7,21.73,339184.9529780564,7.3567,7.3736,7.3567,7.3669,339184.953
2009-09-08 09:50:00,21.73,21.75,21.72,21.74,236990.59561128527,7.3669,7.3736,7.3635,7.3703,236990.5956
2009-09-08 09:55:00,21.73,21.79,21.72,21.78,540438.8714733542,7.3669,7.3872,7.3635,7.3838,540438.8715
2009-09-08 10:00:00,21.78,21.82,21.76,21.77,233855.7993730408,7.3838,7.3974,7.377,7.3804,233855.7994
2009-09-08 10:05:00,21.77,21.85,21.76,21.82,219644.72309299896,7.3804,7.4075,7.377,7.3974,219644.7231
2009-09-08 10:10:00,21.82,21.84,21.81,21.84,146708.46394984325,7.3974,7.4042,7.394,7.4042,146708.4639
2009-09-08 10:15:00,21.84,21.89,21.83,21.88,182445.1410658307,7.4042,7.4211,7.4008,7.4177,182445.1411
2009-09-08 10:20:00,21.89,21.9,21.87,21.9,255172.41379310345,7.4211,7.4245,7.4143,7.4245,255172.4138
2009-09-08 10:25:00,21.9,21.92,21.89,21.89,141274.8171368861,7.4245,7.4313,7.4211,7.4211,141274.8171
2009-09-08 10:30:00,21.89,21.89,21.85,21.87,236781.6091954023,7.4211,7.4211,7.4075,7.4143,236781.6092
2009-09-08 10:35:00,21.87,21.89,21.86,21.87,412121.2121212121,7.4143,7.4211,7.4109,7.4143,412121.2121
2009-09-08 10:40:00,21.88,21.89,21.86,21.88,263113.8975966562,7.4177,7.4211,7.4109,7.4177,263113.8976
2009-09-08 10:45:00,21.88,21.89,21.87,21.89,162382.44514106584,7.4177,7.4211,7.4143,7.4211,162382.4451
2009-09-08 10:50:00,21.89,21.89,21.86,21.87,150888.1922675026,7.4211,7.4211,7.4109,7.4143,150888.1923
2009-09-08 10:55:00,21.87,21.89,21.86,21.87,235109.7178683385,7.4143,7.4211,7.4109,7.4143,235109.7179
2009-09-08 11:00:00,21.87,21.87,21.86,21.86,92580.98223615464,7.4143,7.4143,7.4109,7.4109,92580.9822
2009-09-08 11:05:00,21.86,21.9,21.86,21.89,79832.81086729362,7.4109,7.4245,7.4109,7.4211,79832.8109
2009-09-08 11:10:00,21.89,21.89,21.87,21.88,70428.42215256009,7.4211,7.4211,7.4143,7.4177,70428.4222
2009-09-08 11:15:00,21.88,21.88,21.85,21.88,90073.14524555903,7.4177,7.4177,7.4075,7.4177,90073.1452
2009-09-08 11:20:00,21.88,21.89,21.87,21.88,64785.78892371996,7.4177,7.4211,7.4143,7.4177,64785.7889
2009-09-08 11:25:00,21.88,21.9,21.87,21.89,308254.9634273772,7.4177,7.4245,7.4143,7.4211,308254.9634
2009-09-08 11:30:00,21.9,21.91,21.89,21.89,93207.94148380354,7.4245,7.4279,7.4211,7.4211,93207.9415
2009-09-08 11:35:00,21.89,21.89,21.88,21.89,112016.71891327064,7.4211,7.4211,7.4177,7.4211,112016.7189
2009-09-08 11:40:00,21.9,21.9,21.88,21.88,126645.76802507836,7.4245,7.4245,7.4177,7.4177,126645.768
2009-09-08 11:45:00,21.88,21.88,21.87,21.88,74190.1776384535,7.4177,7.4177,7.4143,7.4177,74190.1776
2009-09-08 11:50:00,21.88,21.89,21.87,21.89,89028.2131661442,7.4177,7.4211,7.4143,7.4211,89028.2132
2009-09-08 11:55:00,21.89,21.89,21.88,21.89,118495.29780564264,7.4211,7.4211,7.4177,7.4211,118495.2978
2009-09-08 12:00:00,21.89,21.9,21.88,21.9,70846.39498432602,7.4211,7.4245,7.4177,7.4245,70846.395
2009-09-08 12:05:00,21.9,21.9,21.89,21.9,48066.87565308255,7.4245,7.4245,7.4211,7.4245,48066.8757
2009-09-08 12:10:00,21.9,21.91,21.89,21.9,91745.03657262278,7.4245,7.4279,7.4211,7.4245,91745.0366
2009-09-08 12:15:00,21.9,21.92,21.9,21.92,127063.7408568443,7.4245,7.4313,7.4245,7.4313,127063.7409
2009-09-08 12:20:00,21.92,21.93,21.92,21.93,61233.01985370951,7.4313,7.4347,7.4313,7.4347,61233.0199
2009-09-08 12:25:00,21.93,21.95,21.93,21.95,68129.57157784744,7.4347,7.4414,7.4347,7.4414,68129.5716
2009-09-08 12:30:00,21.95,21.95,21.92,21.92,177847.43991640542,7.4414,7.4414,7.4313,7.4313,177847.4399
2009-09-08 12:35:00,21.92,21.92,21.92,21.92,49738.76698014629,7.4313,7.4313,7.4313,7.4313,49738.767
2009-09-08 12:40:00,21.92,21.92,21.91,21.92,333751.30616509926,7.4313,7.4313,7.4279,7.4313,333751.3062
2009-09-08 12:45:00,21.92,21.92,21.91,21.92,71891.32706374086,7.4313,7.4313,7.4279,7.4313,71891.3271
2009-09-08 12:50:00,21.91,21.92,21.91,21.91,69174.50365726228,7.4279,7.4313,7.4279,7.4279,69174.5037
2009-09-08 12:55:00,21.92,21.92,21.91,21.91,36781.6091954023,7.4313,7.4313,7.4279,7.4279,36781.6092
2009-09-08 13:00:00,21.91,21.92,21.91,21.92,23197.492163009403,7.4279,7.4313,7.4279,7.4313,23197.4922
2009-09-08 13:05:00,21.92,21.92,21.91,21.92,107210.03134796236,7.4313,7.4313,7.4279,7.4313,107210.0313
2009-09-08 13:10:00,21.92,21.92,21.89,21.91,158829.67607105538,7.4313,7.4313,7.4211,7.4279,158829.6761
2009-09-08 13:15:00,21.91,21.91,21.9,21.91,114524.55590386625,7.4279,7.4279,7.4245,7.4279,114524.5559
2009-09-08 13:20:00,21.91,21.91,21.89,21.91,94252.87356321838,7.4279,7.4279,7.4211,7.4279,94252.8736
2009-09-08 13:25:00,21.91,21.91,21.89,21.89,105747.1264367816,7.4279,7.4279,7.4211,7.4211,105747.1264
2009-09-08 13:30:00,21.89,21.89,21.87,21.87,91536.0501567398,7.4211,7.4211,7.4143,7.4143,91536.0502
2009-09-08 13:35:00,21.87,21.87,21.85,21.86,63113.89759665621,7.4143,7.4143,7.4075,7.4109,63113.8976
2009-09-08 13:40:00,21.86,21.87,21.85,21.86,75235.10971786834,7.4109,7.4143,7.4075,7.4109,75235.1097
2009-09-08 13:45:00,21.86,21.86,21.83,21.83,103657.26227795192,7.4109,7.4109,7.4008,7.4008,103657.2623
2009-09-08 13:50:00,21.83,21.86,21.83,21.86,55172.41379310345,7.4008,7.4109,7.4008,7.4109,55172.4138
2009-09-08 13:55:00,21.86,21.88,21.86,21.88,54127.481713688605,7.4109,7.4177,7.4109,7.4177,54127.4817
2009-09-08 14:00:00,21.88,21.89,21.85,21.85,84848.48484848485,7.4177,7.4211,7.4075,7.4075,84848.4848
2009-09-08 14:05:00,21.85,21.86,21.84,21.85,66457.6802507837,7.4075,7.4109,7.4042,7.4075,66457.6803
2009-09-08 14:10:00,21.85,21.88,21.85,21.88,50783.69905956113,7.4075,7.4177,7.4075,7.4177,50783.6991
2009-09-08 14:15:00,21.88,21.9,21.88,21.89,528317.6593521421,7.4177,7.4245,7.4177,7.4211,528317.6594
2009-09-08 14:20:00,21.9,21.92,21.89,21.92,84221.52560083594,7.4245,7.4313,7.4211,7.4313,84221.5256
2009-09-08 14:25:00,21.91,21.91,21.9,21.91,30929.989550679205,7.4279,7.4279,7.4245,7.4279,30929.9896
2009-09-08 14:30:00,21.91,21.92,21.9,21.9,72100.31347962382,7.4279,7.4313,7.4245,7.4245,72100.3135
2009-09-08 14:35:00,21.9,21.91,21.9,21.91,26959.24764890282,7.4245,7.4279,7.4245,7.4279,26959.2476
2009-09-08 14:40:00,21.91,21.92,21.9,21.91,82967.60710553813,7.4279,7.4313,7.4245,7.4279,82967.6071
2009-09-08 14:45:00,21.91,21.92,21.91,21.92,50783.69905956113,7.4279,7.4313,7.4279,7.4313,50783.6991
2009-09-08 14:50:00,21.92,21.92,21.92,21.92,35109.71786833856,7.4313,7.4313,7.4313,7.4313,35109.7179
2009-09-08 14:55:00,21.92,21.94,21.92,21.93,149843.26018808776,7.4313,7.4381,7.4313,7.4347,149843.2602
2009-09-08 15:00:00,21.92,21.95,21.92,21.95,318495.29780564265,7.4313,7.4414,7.4313,7.4414,318495.2978
2009-09-08 15:05:00,21.94,21.94,21.92,21.93,136259.14315569488,7.4381,7.4381,7.4313,7.4347,136259.1432
2009-09-08 15:10:00,21.93,21.93,21.92,21.92,98432.60188087774,7.4347,7.4347,7.4313,7.4313,98432.6019
2009-09-08 15:15:00,21.92,21.93,21.92,21.92,104075.23510971786,7.4313,7.4347,7.4313,7.4313,104075.2351
2009-09-08 15:20:00,21.92,21.93,21.92,21.93,541274.8171368861,7.4313,7.4347,7.4313,7.4347,541274.8171
2009-09-08 15:25:00,21.93,21.93,21.92,21.92,86729.36259143155,7.4347,7.4347,7.4313,7.4313,86729.3626
2009-09-08 15:30:00,21.92,21.94,21.92,21.94,136050.1567398119,7.4313,7.4381,7.4313,7.4381,136050.1567
2009-09-08 15:35:00,21.94,21.95,21.93,21.94,142737.72204806688,7.4381,7.4414,7.4347,7.4381,142737.722
2009-09-08 15:40:00,21.94,21.95,21.92,21.93,192476.4890282132,7.4381,7.4414,7.4313,7.4347,192476.489
2009-09-08 15:45:00,21.93,21.94,21.92,21.93,326854.75444096135,7.4347,7.4381,7.4313,7.4347,326854.7544
2009-09-08 15:50:00,21.93,21.95,21.93,21.95,567398.119122257,7.4347,7.4414,7.4347,7.4414,567398.1191
2009-09-08 15:55:00,21.95,21.96,21.94,21.96,770114.9425287356,7.4414,7.4448,7.4381,7.4448,770114.9425
2009-09-09 09:30:00,22.01,22.05,21.95,22.0,309299.89550679206,7.4618,7.4753,7.4414,7.4584,309299.8955
2009-09-09 09:35:00,22.0,22.05,21.97,22.0,219644.72309299896,7.4584,7.4753,7.4482,7.4584,219644.7231
2009-09-09 09:40:00,21.99,22.0,21.94,21.97,496760.710553814,7.455,7.4584,7.4381,7.4482,496760.7106
2009-09-09 09:45:00,21.98,22.01,21.97,21.98,160710.55381400208,7.4516,7.4618,7.4482,7.4516,160710.5538
2009-09-09 09:50:00,21.98,22.04,21.97,22.04,155903.86624869384,7.4516,7.472,7.4482,7.472,155903.8662
2009-09-09 09:55:00,22.04,22.11,22.03,22.09,410031.3479623824,7.472,7.4957,7.4686,7.4889,410031.348
2009-09-09 10:00:00,22.08,22.12,22.07,22.08,204597.7011494253,7.4855,7.4991,7.4821,7.4855,204597.7011
2009-09-09 10:05:00,22.08,22.1,22.06,22.06,162382.44514106584,7.4855,7.4923,7.4787,7.4787,162382.4451
2009-09-09 10:10:00,22.07,22.11,22.05,22.09,176384.53500522466,7.4821,7.4957,7.4753,7.4889,176384.535
2009-09-09 10:15:00,22.09,22.11,22.08,22.09,198955.0679205852,7.4889,7.4957,7.4855,7.4889,198955.0679
2009-09-09 10:20:00,22.09,22.11,22.08,22.1,154022.9885057471,7.4889,7.4957,7.4855,7.4923,154022.9885
2009-09-09 10:25:00,22.1,22.12,22.1,22.12,155067.92058516195,7.4923,7.4991,7.4923,7.4991,155067.9206
2009-09-09 10:30:00,22.11,22.12,22.08,22.1,168234.0647857889,7.4957,7.4991,7.4855,7.4923,168234.0648
2009-09-09 10:35:00,22.1,22.12,22.09,22.11,64785.78892371996,7.4923,7.4991,7.4889,7.4957,64785.7889
2009-09-09 10:40:00,22.1,22.11,22.09,22.1,49947.75339602926,7.4923,7.4957,7.4889,7.4923,49947.7534
2009-09-09 10:45:00,22.1,22.11,22.09,22.09,71891.32706374086,7.4923,7.4957,7.4889,7.4889,71891.3271
2009-09-09 10:50:00,22.09,22.1,22.07,22.08,312225.7053291536,7.4889,7.4923,7.4821,7.4855,312225.7053
2009-09-09 10:55:00,22.08,22.08,22.05,22.05,376175.5485893417,7.4855,7.4855,7.4753,7.4753,376175.5486
2009-09-09 11:00:00,22.06,22.06,22.05,22.06,56217.345872518286,7.4787,7.4787,7.4753,7.4787,56217.3459
2009-09-09 11:05:00,22.06,22.07,22.05,22.05,120167.18913270636,7.4787,7.4821,7.4753,7.4753,120167.1891
2009-09-09 11:10:00,22.05,22.06,22.03,22.06,152560.08359456636,7.4753,7.4787,7.4686,7.4787,152560.0836
2009-09-09 11:15:00,22.05,22.08,22.05,22.06,62486.93834900732,7.4753,7.4855,7.4753,7.4787,62486.9383
2009-09-09 11:20:00,22.05,22.07,22.05,22.06,106165.09926854754,7.4753,7.4821,7.4753,7.4787,106165.0993
2009-09-09 11:25:00,22.06,22.07,22.05,22.06,108672.93625914316,7.4787,7.4821,7.4753,7.4787,108672.9363
2009-09-09 11:30:00,22.06,22.1,22.06,22.1,433019.8537095088,7.4787,7.4923,7.4787,7.4923,433019.8537
2009-09-09 11:35:00,22.09,22.1,22.09,22.09,107001.0449320794,7.4889,7.4923,7.4889,7.4889,107001.0449
2009-09-09 11:40:00,22.09,22.11,22.08,22.09,94879.83281086729,7.4889,7.4957,7.4855,7.4889,94879.8328
2009-09-09 11:45:00,22.09,22.09,22.06,22.08,176384.53500522466,7.4889,7.4889,7.4787,7.4855,176384.535
2009-09-09 11:50:00,22.09,22.11,22.08,22.1,79832.81086729362,7.4889,7.4957,7.4855,7.4923,79832.8109
2009-09-09 11:55:00,22.09,22.1,22.07,22.1,159038.66248693835,7.4889,7.4923,7.4821,7.4923,159038.6625
2009-09-09 12:00:00,22.1,22.11,22.09,22.1,47439.91640543364,7.4923,7.4957,7.4889,7.4923,47439.9164
2009-09-09 12:05:00,22.1,22.11,22.09,22.09,71055.38140020898,7.4923,7.4957,7.4889,7.4889,71055.3814
2009-09-09 12:10:00,22.09,22.1,22.09,22.09,406269.592476489,7.4889,7.4923,7.4889,7.4889,406269.5925
2009-09-09 12:15:00,22.09,22.12,22.08,22.12,87565.30825496343,7.4889,7.4991,7.4855,7.4991,87565.3083
2009-09-09 12:20:00,22.12,22.17,22.12,22.16,233855.7993730408,7.4991,7.516,7.4991,7.5126,233855.7994
2009-09-09 12:25:00,22.16,22.2,22.15,22.19,407105.53814002086,7.5126,7.5262,7.5093,7.5228,407105.5381
2009-09-09 12:30:00,22.19,22.2,22.15,22.17,129989.55067920584,7.5228,7.5262,7.5093,7.516,129989.5507
2009-09-09 12:35:00,22.17,22.2,22.16,22.19,377011.4942528735,7.516,7.5262,7.5126,7.5228,377011.4943
2009-09-09 12:40:00,22.19,22.2,22.17,22.17,49111.807732497386,7.5228,7.5262,7.516,7.516,49111.8077
2009-09-09 12:45:00,22.17,22.17,22.14,22.14,32392.89446185997,7.516,7.516,7.5059,7.5059,32392.8945
2009-09-09 12:50:00,22.14,22.16,22.14,22.15,269174.50365726225,7.5059,7.5126,7.5059,7.5093,269174.5037
2009-09-09 12:55:00,22.15,22.16,22.15,22.16,95715.77847439917,7.5093,7.5126,7.5093,7.5126,95715.7785
2009-09-09 13:00:00,22.16,22.18,22.15,22.18,407941.4838035528,7.5126,7.5194,7.5093,7.5194,407941.4838
2009-09-09 13:05:00,22.18,22.19,22.17,22.18,103657.26227795192,7.5194,7.5228,7.516,7.5194,103657.2623
2009-09-09 13:10:00,22.18,22.21,22.18,22.2,125391.84952978056,7.5194,7.5296,7.5194,7.5262,125391.8495
2009-09-09 13:15:00,22.2,22.25,22.2,22.25,174921.63009404388,7.5262,7.5432,7.5262,7.5432,174921.6301
2009-09-09 13:20:00,22.25,22.25,22.24,22.24,144409.6133751306,7.5432,7.5432,7.5398,7.5398,144409.6134
2009-09-09 13:25:00,22.25,22.26,22.24,22.25,205851.61964472308,7.5432,7.5465,7.5398,7.5432,205851.6196
2009-09-09 13:30:00,22.25,22.26,22.25,22.26,537513.0616509927,7.5432,7.5465,7.5432,7.5465,537513.0617
2009-09-09 13:35:00,22.26,22.26,22.25,22.25,165726.22779519332,7.5465,7.5465,7.5432,7.5432,165726.2278
2009-09-09 13:40:00,22.25,22.25,22.25,22.25,103448.27586206896,7.5432,7.5432,7.5432,7.5432,103448.2759
2009-09-09 13:45:00,22.25,22.26,22.25,22.26,141483.80355276907,7.5432,7.5465,7.5432,7.5465,141483.8036
2009-09-09 13:50:00,22.25,22.31,22.25,22.28,692789.9686520376,7.5432,7.5635,7.5432,7.5533,692789.9687
2009-09-09 13:55:00,22.28,22.28,22.26,22.27,301567.39811912226,7.5533,7.5533,7.5465,7.5499,301567.3981
2009-09-09 14:00:00,22.27,22.27,22.26,22.26,79623.82445141066,7.5499,7.5499,7.5465,7.5465,79623.8245
2009-09-09 14:05:00,22.26,22.27,22.26,22.26,267920.58516196447,7.5465,7.5499,7.5465,7.5465,267920.5852
2009-09-09 14:10:00,22.26,22.26,22.21,22.21,112434.69174503656,7.5465,7.5465,7.5296,7.5296,112434.6917
2009-09-09 14:15:00,22.22,22.22,22.2,22.21,499059.5611285266,7.533,7.533,7.5262,7.5296,499059.5611
2009-09-09 14:20:00,22.21,22.22,22.17,22.18,112852.6645768025,7.5296,7.533,7.516,7.5194,112852.6646
2009-09-09 14:25:00,22.18,22.19,22.17,22.18,131661.4420062696,7.5194,7.5228,7.516,7.5194,131661.442
2009-09-09 14:30:00,22.18,22.25,22.18,22.24,185579.93730407525,7.5194,7.5432,7.5194,7.5398,185579.9373
2009-09-09 14:35:00,22.24,22.24,22.21,22.21,424451.4106583072,7.5398,7.5398,7.5296,7.5296,424451.4107
2009-09-09 14:40:00,22.21,22.21,22.18,22.19,125600.83594566352,7.5296,7.5296,7.5194,7.5228,125600.8359
2009-09-09 14:45:00,22.19,22.19,22.17,22.17,100522.46603970742,7.5228,7.5228,7.516,7.516,100522.466
2009-09-09 14:50:00,22.17,22.18,22.16,22.17,135841.17032392893,7.516,7.5194,7.5126,7.516,135841.1703
2009-09-09 14:55:00,22.17,22.18,22.15,22.17,114315.56948798327,7.516,7.5194,7.5093,7.516,114315.5695
2009-09-09 15:00:00,22.17,22.18,22.14,22.15,147753.3960292581,7.516,7.5194,7.5059,7.5093,147753.396
2009-09-09 15:05:00,22.15,22.18,22.15,22.17,151933.12434691744,7.5093,7.5194,7.5093,7.516,151933.1243
2009-09-09 15:10:00,22.17,22.18,22.16,22.17,138140.02089864158,7.516,7.5194,7.5126,7.516,138140.0209
2009-09-09 15:15:00,22.18,22.18,22.17,22.18,103448.27586206896,7.5194,7.5194,7.516,7.5194,103448.2759
2009-09-09 15:20:00,22.18,22.22,22.18,22.21,153187.04284221525,7.5194,7.533,7.5194,7.5296,153187.0428
2009-09-09 15:25:00,22.21,22.23,22.21,22.22,683594.566353187,7.5296,7.5364,7.5296,7.533,683594.5664
2009-09-09 15:30:00,22.22,22.23,22.2,22.2,479623.8244514106,7.533,7.5364,7.5262,7.5262,479623.8245
2009-09-09 15:35:00,22.21,22.21,22.16,22.17,136259.14315569488,7.5296,7.5296,7.5126,7.516,136259.1432
2009-09-09 15:40:00,22.16,22.17,22.16,22.16,205851.61964472308,7.5126,7.516,7.5126,7.5126,205851.6196
2009-09-09 15:45:00,22.16,22.22,22.16,22.22,245141.065830721,7.5126,7.533,7.5126,7.533,245141.0658
2009-09-09 15:50:00,22.22,22.23,22.19,22.19,452246.6039707419,7.533,7.5364,7.5228,7.5228,452246.604
2009-09-09 15:55:00,22.19,22.19,22.16,22.18,600626.9592476488,7.5228,7.5228,7.5126,7.5194,600626.9592
2009-09-10 09:30:00,22.19,22.23,21.92,22.03,348171.36886102404,7.5228,7.5364,7.4313,7.4686,348171.3689
2009-09-10 09:35:00,22.03,22.1,22.02,22.07,294252.8735632184,7.4686,7.4923,7.4652,7.4821,294252.8736
2009-09-10 09:40:00,22.07,22.16,22.06,22.16,228213.16614420063,7.4821,7.5126,7.4787,7.5126,228213.1661
2009-09-10 09:45:00,22.15,22.24,22.14,22.24,329989.55067920586,7.5093,7.5398,7.5059,7.5398,329989.5507
2009-09-10 09:50:00,22.24,22.28,22.21,22.26,196447.2309299896,7.5398,7.5533,7.5296,7.5465,196447.2309
2009-09-10 09:55:00,22.26,22.28,22.26,22.27,218390.80459770115,7.5465,7.5533,7.5465,7.5499,218390.8046
2009-09-10 10:00:00,22.27,22.37,22.27,22.35,324973.8766980146,7.5499,7.5838,7.5499,7.5771,324973.8767
2009-09-10 10:05:00,22.34,22.37,22.32,22.35,356739.8119122257,7.5737,7.5838,7.5669,7.5771,356739.8119
2009-09-10 10:10:00,22.35,22.36,22.31,22.31,495088.81922675023,7.5771,7.5804,7.5635,7.5635,495088.8192
2009-09-10 10:15:00,22.31,22.32,22.27,22.28,156321.83908045976,7.5635,7.5669,7.5499,7.5533,156321.8391
2009-09-10 10:20:00,22.28,22.33,22.27,22.29,531034.4827586206,7.5533,7.5703,7.5499,7.5567,531034.4828
2009-09-10 10:25:00,22.29,22.32,22.28,22.3,395820.2716823407,7.5567,7.5669,7.5533,7.5601,395820.2717
2009-09-10 10:30:00,22.3,22.32,22.29,22.3,153814.00208986417,7.5601,7.5669,7.5567,7.5601,153814.0021
2009-09-10 10:35:00,22.3,22.35,22.3,22.33,136886.10240334377,7.5601,7.5771,7.5601,7.5703,136886.1024
2009-09-10 10:40:00,22.33,22.34,22.31,22.32,122675.02612330198,7.5703,7.5737,7.5635,7.5669,122675.0261
2009-09-10 10:45:00,22.32,22.33,22.3,22.3,130616.50992685476,7.5669,7.5703,7.5601,7.5601,130616.5099
2009-09-10 10:50:00,22.3,22.34,22.3,22.33,383281.0867293626,7.5601,7.5737,7.5601,7.5703,383281.0867
2009-09-10 10:55:00,22.33,22.34,22.3,22.31,170323.9289446186,7.5703,7.5737,7.5601,7.5635,170323.9289
2009-09-10 11:00:00,22.31,22.32,22.3,22.32,146708.46394984325,7.5635,7.5669,7.5601,7.5669,146708.4639
2009-09-10 11:05:00,22.32,22.36,22.31,22.34,127899.68652037616,7.5669,7.5804,7.5635,7.5737,127899.6865
2009-09-10 11:10:00,22.34,22.36,22.33,22.35,126645.76802507836,7.5737,7.5804,7.5703,7.5771,126645.768
2009-09-10 11:15:00,22.35,22.35,22.31,22.31,90700.10449320794,7.5771,7.5771,7.5635,7.5635,90700.1045
2009-09-10 11:20:00,22.32,22.33,22.29,22.29,175548.58934169277,7.5669,7.5703,7.5567,7.5567,175548.5893
2009-09-10 11:25:00,22.29,22.31,22.29,22.3,91327.06374085684,7.5567,7.5635,7.5567,7.5601,91327.0637
2009-09-10 11:30:00,22.3,22.32,22.29,22.3,621943.5736677116,7.5601,7.5669,7.5567,7.5601,621943.5737
2009-09-10 11:35:00,22.31,22.35,22.31,22.35,140856.84430512018,7.5635,7.5771,7.5635,7.5771,140856.8443
2009-09-10 11:40:00,22.35,22.36,22.33,22.34,362382.4451410658,7.5771,7.5804,7.5703,7.5737,362382.4451
2009-09-10 11:45:00,22.34,22.37,22.34,22.36,124346.91745036573,7.5737,7.5838,7.5737,7.5804,124346.9175
2009-09-10 11:50:00,22.36,22.37,22.34,22.37,149216.30094043887,7.5804,7.5838,7.5737,7.5838,149216.3009
2009-09-10 11:55:00,22.37,22.37,22.37,22.37,91954.02298850576,7.5838,7.5838,7.5838,7.5838,91954.023
2009-09-10 12:00:00,22.37,22.37,22.37,22.37,70428.42215256009,7.5838,7.5838,7.5838,7.5838,70428.4222
2009-09-10 12:05:00,22.37,22.37,22.36,22.37,90700.10449320794,7.5838,7.5838,7.5804,7.5838,90700.1045
2009-09-10 12:10:00,22.37,22.37,22.36,22.36,90073.14524555903,7.5838,7.5838,7.5804,7.5804,90073.1452
2009-09-10 12:15:00,22.36,22.37,22.36,22.37,77324.97387669802,7.5804,7.5838,7.5804,7.5838,77324.9739
2009-09-10 12:20:00,22.37,22.39,22.36,22.38,154649.94775339603,7.5838,7.5906,7.5804,7.5872,154649.9478
2009-09-10 12:25:00,22.38,22.38,22.35,22.36,172204.80668756532,7.5872,7.5872,7.5771,7.5804,172204.8067
2009-09-10 12:30:00,22.36,22.37,22.33,22.34,181191.2225705329,7.5804,7.5838,7.5703,7.5737,181191.2226
2009-09-10 12:35:00,22.34,22.35,22.34,22.34,57053.29153605016,7.5737,7.5771,7.5737,7.5737,57053.2915
2009-09-10 12:40:00,22.34,22.34,22.3,22.31,62277.95193312434,7.5737,7.5737,7.5601,7.5635,62277.9519
2009-09-10 12:45:00,22.31,22.31,22.28,22.28,66875.65308254963,7.5635,7.5635,7.5533,7.5533,66875.6531
2009-09-10 12:50:00,22.28,22.29,22.27,22.27,89655.1724137931,7.5533,7.5567,7.5499,7.5499,89655.1724
2009-09-10 12:55:00,22.28,22.29,22.27,22.29,84639.49843260187,7.5533,7.5567,7.5499,7.5567,84639.4984
2009-09-10 13:00:00,22.29,22.32,22.26,22.31,146499.47753396028,7.5567,7.5669,7.5465,7.5635,146499.4775
2009-09-10 13:05:00,22.31,22.35,22.31,22.33,357157.7847439916,7.5635,7.5771,7.5635,7.5703,357157.7847
2009-09-10 13:10:00,22.32,22.33,22.3,22.32,57262.27795193312,7.5669,7.5703,7.5601,7.5669,57262.278
2009-09-10 13:15:00,22.32,22.32,22.29,22.29,157784.74399164054,7.5669,7.5669,7.5567,7.5567,157784.744
2009-09-10 13:20:00,22.29,22.29,22.27,22.27,66875.65308254963,7.5567,7.5567,7.5499,7.5499,66875.6531
2009-09-10 13:25:00,22.27,22.3,22.27,22.29,82967.60710553813,7.5499,7.5601,7.5499,7.5567,82967.6071
2009-09-10 13:30:00,22.29,22.3,22.27,22.28,91118.07732497388,7.5567,7.5601,7.5499,7.5533,91118.0773
2009-09-10 13:35:00,22.28,22.28,22.26,22.26,82549.6342737722,7.5533,7.5533,7.5465,7.5465,82549.6343
2009-09-10 13:40:00,22.27,22.3,22.26,22.27,130825.49634273772,7.5499,7.5601,7.5465,7.5499,130825.4963
2009-09-10 13:45:00,22.27,22.31,22.27,22.3,119540.22988505747,7.5499,7.5635,7.5499,7.5601,119540.2299
2009-09-10 13:50:00,22.3,22.35,22.3,22.35,453500.5224660397,7.5601,7.5771,7.5601,7.5771,453500.5225
2009-09-10 13:55:00,22.35,22.37,22.34,22.37,140856.84430512018,7.5771,7.5838,7.5737,7.5838,140856.8443
2009-09-10 14:00:00,22.37,22.38,22.35,22.37,210658.3072100313,7.5838,7.5872,7.5771,7.5838,210658.3072
2009-09-10 14:05:00,22.37,22.38,22.36,22.37,247857.8892371996,7.5838,7.5872,7.5804,7.5838,247857.8892
2009-09-10 14:10:00,22.37,22.38,22.37,22.37,112434.69174503656,7.5838,7.5872,7.5838,7.5838,112434.6917
2009-09-10 14:15:00,22.37,22.38,22.36,22.37,134587.25182863112,7.5838,7.5872,7.5804,7.5838,134587.2518
2009-09-10 14:20:00,22.37,22.39,22.37,22.39,109090.90909090907,7.5838,7.5906,7.5838,7.5906,109090.9091
2009-09-10 14:25:00,22.39,22.39,22.37,22.37,129571.57784743993,7.5906,7.5906,7.5838,7.5838,129571.5778
2009-09-10 14:30:00,22.37,22.37,22.33,22.36,149425.28735632185,7.5838,7.5838,7.5703,7.5804,149425.2874
2009-09-10 14:35:00,22.36,22.37,22.35,22.36,159665.62173458724,7.5804,7.5838,7.5771,7.5804,159665.6217
2009-09-10 14:40:00,22.36,22.37,22.33,22.33,114106.58307210031,7.5804,7.5838,7.5703,7.5703,114106.5831
2009-09-10 14:45:00,22.34,22.36,22.33,22.34,76698.01462904911,7.5737,7.5804,7.5703,7.5737,76698.0146
2009-09-10 14:50:00,22.34,22.37,22.34,22.37,116196.44723093,7.5737,7.5838,7.5737,7.5838,116196.4472
2009-09-10 14:55:00,22.37,22.38,22.36,22.37,206478.578892372,7.5838,7.5872,7.5804,7.5838,206478.5789
2009-09-10 15:00:00,22.37,22.37,22.36,22.36,425287.3563218391,7.5838,7.5838,7.5804,7.5804,425287.3563
2009-09-10 15:05:00,22.36,22.36,22.33,22.33,307210.0313479624,7.5804,7.5804,7.5703,7.5703,307210.0313
2009-09-10 15:10:00,22.33,22.33,22.3,22.3,420898.6415882968,7.5703,7.5703,7.5601,7.5601,420898.6416
2009-09-10 15:15:00,22.31,22.31,22.28,22.3,160501.5673981191,7.5635,7.5635,7.5533,7.5601,160501.5674
2009-09-10 15:20:00,22.29,22.32,22.29,22.32,268129.5715778474,7.5567,7.5669,7.5567,7.5669,268129.5716
2009-09-10 15:25:00,22.32,22.37,22.3,22.36,362591.4315569488,7.5669,7.5838,7.5601,7.5804,362591.4316
2009-09-10 15:30:00,22.36,22.37,22.34,22.36,543991.6405433647,7.5804,7.5838,7.5737,7.5804,543991.6405
2009-09-10 15:35:00,22.35,22.36,22.34,22.34,476071.0553814002,7.5771,7.5804,7.5737,7.5737,476071.0554
2009-09-10 15:40:00,22.34,22.36,22.33,22.34,236154.64994775332,7.5737,7.5804,7.5703,7.5737,236154.6499
2009-09-10 15:45:00,22.35,22.37,22.34,22.36,258934.16927899685,7.5771,7.5838,7.5737,7.5804,258934.1693
2009-09-10 15:50:00,22.37,22.39,22.36,22.39,766562.1734587252,7.5838,7.5906,7.5804,7.5906,766562.1735
2009-09-10 15:55:00,22.39,22.42,22.38,22.42,1215464.9947753395,7.5906,7.6008,7.5872,7.6008,1215464.9948
2009-09-11 09:30:00,22.44,22.48,22.34,22.34,441588.29676071054,7.6076,7.6211,7.5737,7.5737,441588.2968
2009-09-11 09:35:00,22.34,22.42,22.33,22.35,210658.3072100313,7.5737,7.6008,7.5703,7.5771,210658.3072
2009-09-11 09:40:00,22.35,22.37,22.29,22.3,154440.96133751306,7.5771,7.5838,7.5567,7.5601,154440.9613
2009-09-11 09:45:00,22.29,22.35,22.28,22.33,128317.6593521421,7.5567,7.5771,7.5533,7.5703,128317.6594
2009-09-11 09:50:00,22.34,22.34,22.28,22.32,188296.76071055385,7.5737,7.5737,7.5533,7.5669,188296.7607
2009-09-11 09:55:00,22.32,22.35,22.29,22.3,238871.473354232,7.5669,7.5771,7.5567,7.5601,238871.4734
2009-09-11 10:00:00,22.3,22.31,22.29,22.31,533960.2925809822,7.5601,7.5635,7.5567,7.5635,533960.2926
2009-09-11 10:05:00,22.31,22.35,22.31,22.34,429049.1118077325,7.5635,7.5771,7.5635,7.5737,429049.1118
2009-09-11 10:10:00,22.33,22.35,22.3,22.33,324764.8902821317,7.5703,7.5771,7.5601,7.5703,324764.8903
2009-09-11 10:15:00,22.33,22.35,22.3,22.33,564472.3092998955,7.5703,7.5771,7.5601,7.5703,564472.3093
2009-09-11 10:20:00,22.34,22.35,22.33,22.35,85057.4712643678,7.5737,7.5771,7.5703,7.5771,85057.4713
2009-09-11 10:25:00,22.35,22.35,22.34,22.34,185788.9237199582,7.5771,7.5771,7.5737,7.5737,185788.9237
2009-09-11 10:30:00,22.34,22.37,22.34,22.35,338766.9801462905,7.5737,7.5838,7.5737,7.5771,338766.9801
2009-09-11 10:35:00,22.35,22.37,22.34,22.35,149425.28735632185,7.5771,7.5838,7.5737,7.5771,149425.2874
2009-09-11 10:40:00,22.36,22.4,22.35,22.37,177847.43991640542,7.5804,7.594,7.5771,7.5838,177847.4399
2009-09-11 10:45:00,22.37,22.39,22.37,22.37,363009.4043887147,7.5838,7.5906,7.5838,7.5838,363009.4044
2009-09-11 10:50:00,22.37,22.42,22.37,22.41,451619.64472309296,7.5838,7.6008,7.5838,7.5974,451619.6447
2009-09-11 10:55:00,22.41,22.41,22.4,22.4,250783.6990595612,7.5974,7.5974,7.594,7.594,250783.6991
2009-09-11 11:00:00,22.4,22.43,22.39,22.43,342737.72204806685,7.594,7.6042,7.5906,7.6042,342737.722
2009-09-11 11:05:00,22.43,22.45,22.42,22.43,529989.5506792058,7.6042,7.611,7.6008,7.6042,529989.5507
2009-09-11 11:10:00,22.43,22.44,22.41,22.42,63113.89759665621,7.6042,7.6076,7.5974,7.6008,63113.8976
2009-09-11 11:15:00,22.41,22.42,22.4,22.4,94670.84639498431,7.5974,7.6008,7.594,7.594,94670.8464
2009-09-11 11:20:00,22.4,22.41,22.38,22.39,329571.5778474399,7.594,7.5974,7.5872,7.5906,329571.5778
2009-09-11 11:25:00,22.39,22.39,22.34,22.35,185579.93730407525,7.5906,7.5906,7.5737,7.5771,185579.9373
2009-09-11 11:30:00,22.35,22.37,22.35,22.35,79623.82445141066,7.5771,7.5838,7.5771,7.5771,79623.8245
2009-09-11 11:35:00,22.35,22.42,22.35,22.42,122048.06687565308,7.5771,7.6008,7.5771,7.6008,122048.0669
2009-09-11 11:40:00,22.42,22.42,22.37,22.4,105329.15360501569,7.6008,7.6008,7.5838,7.594,105329.1536
2009-09-11 11:45:00,22.39,22.42,22.37,22.39,181191.2225705329,7.5906,7.6008,7.5838,7.5906,181191.2226
2009-09-11 11:50:00,22.39,22.4,22.36,22.37,96133.7513061651,7.5906,7.594,7.5804,7.5838,96133.7513
2009-09-11 11:55:00,22.36,22.37,22.33,22.36,66039.70741901777,7.5804,7.5838,7.5703,7.5804,66039.7074
2009-09-11 12:00:00,22.36,22.36,22.33,22.35,85684.43051201671,7.5804,7.5804,7.5703,7.5771,85684.4305
2009-09-11 12:05:00,22.35,22.36,22.34,22.36,57680.250783699055,7.5771,7.5804,7.5737,7.5804,57680.2508
2009-09-11 12:10:00,22.36,22.39,22.36,22.38,53291.53605015674,7.5804,7.5906,7.5804,7.5872,53291.5361
2009-09-11 12:15:00,22.38,22.38,22.37,22.37,32183.90804597701,7.5872,7.5872,7.5838,7.5838,32183.908
2009-09-11 12:20:00,22.37,22.37,22.32,22.32,72518.28631138976,7.5838,7.5838,7.5669,7.5669,72518.2863
2009-09-11 12:25:00,22.33,22.36,22.32,22.36,91745.03657262278,7.5703,7.5804,7.5669,7.5804,91745.0366
2009-09-11 12:30:00,22.36,22.36,22.32,22.33,407105.53814002086,7.5804,7.5804,7.5669,7.5703,407105.5381
2009-09-11 12:35:00,22.33,22.35,22.32,22.33,126854.75444096132,7.5703,7.5771,7.5669,7.5703,126854.7544
2009-09-11 12:40:00,22.33,22.37,22.33,22.33,114733.5423197492,7.5703,7.5838,7.5703,7.5703,114733.5423
2009-09-11 12:45:00,22.33,22.34,22.32,22.32,115360.50156739813,7.5703,7.5737,7.5669,7.5669,115360.5016
2009-09-11 12:50:00,22.32,22.34,22.31,22.33,64994.77533960292,7.5669,7.5737,7.5635,7.5703,64994.7753
2009-09-11 12:55:00,22.32,22.33,22.31,22.31,62486.93834900732,7.5669,7.5703,7.5635,7.5635,62486.9383
2009-09-11 13:00:00,22.31,22.32,22.3,22.32,129362.59143155694,7.5635,7.5669,7.5601,7.5669,129362.5914
2009-09-11 13:05:00,22.32,22.33,22.3,22.33,85893.41692789969,7.5669,7.5703,7.5601,7.5703,85893.4169
2009-09-11 13:10:00,22.33,22.34,22.31,22.31,36363.63636363636,7.5703,7.5737,7.5635,7.5635,36363.6364
2009-09-11 13:15:00,22.32,22.34,22.31,22.33,58516.19644723093,7.5669,7.5737,7.5635,7.5703,58516.1964
2009-09-11 13:20:00,22.33,22.36,22.32,22.35,67084.6394984326,7.5703,7.5804,7.5669,7.5771,67084.6395
2009-09-11 13:25:00,22.35,22.35,22.34,22.34,23197.492163009403,7.5771,7.5771,7.5737,7.5737,23197.4922
2009-09-11 13:30:00,22.34,22.37,22.33,22.36,223615.4649947753,7.5737,7.5838,7.5703,7.5804,223615.465
2009-09-11 13:35:00,22.36,22.37,22.34,22.35,65203.76175548589,7.5804,7.5838,7.5737,7.5771,65203.7618
2009-09-11 13:40:00,22.35,22.35,22.34,22.35,93834.90073145244,7.5771,7.5771,7.5737,7.5771,93834.9007
2009-09-11 13:45:00,22.35,22.36,22.34,22.35,45977.01149425288,7.5771,7.5804,7.5737,7.5771,45977.0115
2009-09-11 13:50:00,22.35,22.38,22.34,22.37,57680.250783699055,7.5771,7.5872,7.5737,7.5838,57680.2508
2009-09-11 13:55:00,22.37,22.38,22.32,22.33,84012.53918495297,7.5838,7.5872,7.5669,7.5703,84012.5392
2009-09-11 14:00:00,22.33,22.39,22.33,22.39,131870.42842215256,7.5703,7.5906,7.5703,7.5906,131870.4284
2009-09-11 14:05:00,22.38,22.4,22.38,22.4,86311.38975966562,7.5872,7.594,7.5872,7.594,86311.3898
2009-09-11 14:10:00,22.39,22.4,22.38,22.38,67502.61233019854,7.5906,7.594,7.5872,7.5872,67502.6123
2009-09-11 14:15:00,22.38,22.39,22.37,22.37,46603.97074190177,7.5872,7.5906,7.5838,7.5838,46603.9707
2009-09-11 14:20:00,22.37,22.39,22.36,22.37,118495.29780564264,7.5838,7.5906,7.5804,7.5838,118495.2978
2009-09-11 14:25:00,22.37,22.38,22.37,22.37,54127.481713688605,7.5838,7.5872,7.5838,7.5838,54127.4817
2009-09-11 14:30:00,22.37,22.39,22.37,22.38,62068.96551724138,7.5838,7.5906,7.5838,7.5872,62068.9655
2009-09-11 14:35:00,22.38,22.42,22.38,22.4,295924.7648902821,7.5872,7.6008,7.5872,7.594,295924.7649
2009-09-11 14:40:00,22.4,22.4,22.38,22.38,60188.08777429467,7.594,7.594,7.5872,7.5872,60188.0878
2009-09-11 14:45:00,22.38,22.39,22.37,22.37,81713.68861024034,7.5872,7.5906,7.5838,7.5838,81713.6886
2009-09-11 14:50:00,22.37,22.39,22.37,22.39,193103.4482758621,7.5838,7.5906,7.5838,7.5906,193103.4483
2009-09-11 14:55:00,22.39,22.4,22.37,22.37,83594.56635318704,7.5906,7.594,7.5838,7.5838,83594.5664
2009-09-11 15:00:00,22.37,22.39,22.37,22.37,388505.7471264368,7.5838,7.5906,7.5838,7.5838,388505.7471
2009-09-11 15:05:00,22.37,22.38,22.37,22.38,133960.29258098223,7.5838,7.5872,7.5838,7.5872,133960.2926
2009-09-11 15:10:00,22.38,22.39,22.37,22.38,233019.85370950887,7.5872,7.5906,7.5838,7.5872,233019.8537
2009-09-11 15:15:00,22.38,22.4,22.38,22.38,138975.96656217345,7.5872,7.594,7.5872,7.5872,138975.9666
2009-09-11 15:20:00,22.38,22.41,22.37,22.4,210031.3479623824,7.5872,7.5974,7.5838,7.594,210031.348
2009-09-11 15:25:00,22.4,22.4,22.39,22.39,150261.2330198537,7.594,7.594,7.5906,7.5906,150261.233
2009-09-11 15:30:00,22.4,22.41,22.39,22.4,413375.13061650994,7.594,7.5974,7.5906,7.594,413375.1306
2009-09-11 15:35:00,22.39,22.4,22.38,22.39,236572.62277951933,7.5906,7.594,7.5872,7.5906,236572.6228
2009-09-11 15:40:00,22.4,22.42,22.39,22.42,472100.3134796238,7.594,7.6008,7.5906,7.6008,472100.3135
2009-09-11 15:45:00,22.41,22.42,22.39,22.4,374921.6300940439,7.5974,7.6008,7.5906,7.594,374921.6301
2009-09-11 15:50:00,22.4,22.41,22.39,22.4,622779.5193312435,7.594,7.5974,7.5906,7.594,622779.5193
2009-09-11 15:55:00,22.4,22.42,22.37,22.41,875444.0961337513,7.594,7.6008,7.5838,7.5974,875444.0961
2009-09-14 09:30:00,22.4,22.46,22.35,22.45,343364.68129571574,7.594,7.6143,7.5771,7.611,343364.6813
2009-09-14 09:35:00,22.45,22.52,22.42,22.5,314942.5287356322,7.611,7.6347,7.6008,7.6279,314942.5287
2009-09-14 09:40:00,22.51,22.56,22.39,22.45,301567.39811912226,7.6313,7.6482,7.5906,7.611,301567.3981
2009-09-14 09:45:00,22.46,22.48,22.45,22.47,182445.1410658307,7.6143,7.6211,7.611,7.6177,182445.1411
2009-09-14 09:50:00,22.48,22.55,22.46,22.54,243678.1609195402,7.6211,7.6449,7.6143,7.6415,243678.1609
2009-09-14 09:55:00,22.54,22.6,22.54,22.59,150261.2330198537,7.6415,7.6618,7.6415,7.6584,150261.233
2009-09-14 10:00:00,22.6,22.6,22.5,22.52,228840.12539184952,7.6618,7.6618,7.6279,7.6347,228840.1254
2009-09-14 10:05:00,22.51,22.52,22.49,22.51,546917.4503657263,7.6313,7.6347,7.6245,7.6313,546917.4504
2009-09-14 10:10:00,22.51,22.55,22.5,22.52,223406.4785788924,7.6313,7.6449,7.6279,7.6347,223406.4786
2009-09-14 10:15:00,22.52,22.58,22.51,22.57,143573.66771159874,7.6347,7.655,7.6313,7.6516,143573.6677
2009-09-14 10:20:00,22.57,22.57,22.53,22.53,192894.46185997908,7.6516,7.6516,7.6381,7.6381,192894.4619
2009-09-14 10:25:00,22.53,22.54,22.51,22.52,133751.30616509926,7.6381,7.6415,7.6313,7.6347,133751.3062
2009-09-14 10:30:00,22.51,22.53,22.51,22.51,99686.52037617554,7.6313,7.6381,7.6313,7.6313,99686.5204
2009-09-14 10:35:00,22.51,22.52,22.49,22.52,223406.4785788924,7.6313,7.6347,7.6245,7.6347,223406.4786
2009-09-14 10:40:00,22.52,22.52,22.51,22.52,354858.934169279,7.6347,7.6347,7.6313,7.6347,354858.9342
2009-09-14 10:45:00,22.52,22.54,22.52,22.53,84848.48484848485,7.6347,7.6415,7.6347,7.6381,84848.4848
2009-09-14 10:50:00,22.52,22.53,22.51,22.52,151724.13793103446,7.6347,7.6381,7.6313,7.6347,151724.1379
2009-09-14 10:55:00,22.52,22.58,22.52,22.56,121212.1212121212,7.6347,7.655,7.6347,7.6482,121212.1212
2009-09-14 11:00:00,22.57,22.59,22.55,22.59,164263.32288401254,7.6516,7.6584,7.6449,7.6584,164263.3229
2009-09-14 11:05:00,22.59,22.61,22.58,22.6,163845.3500522466,7.6584,7.6652,7.655,7.6618,163845.3501
2009-09-14 11:10:00,22.6,22.66,22.59,22.65,629467.0846394984,7.6618,7.6821,7.6584,7.6788,629467.0846
2009-09-14 11:15:00,22.65,22.65,22.6,22.6,142319.74921630093,7.6788,7.6788,7.6618,7.6618,142319.7492
2009-09-14 11:20:00,22.61,22.61,22.58,22.61,168025.07836990594,7.6652,7.6652,7.655,7.6652,168025.0784
2009-09-14 11:25:00,22.61,22.63,22.61,22.62,116405.43364681296,7.6652,7.672,7.6652,7.6686,116405.4336
2009-09-14 11:30:00,22.62,22.62,22.61,22.62,113479.6238244514,7.6686,7.6686,7.6652,7.6686,113479.6238
2009-09-14 11:35:00,22.62,22.62,22.6,22.6,115987.46081504702,7.6686,7.6686,7.6618,7.6618,115987.4608
2009-09-14 11:40:00,22.6,22.62,22.6,22.61,165099.2685475444,7.6618,7.6686,7.6618,7.6652,165099.2685
2009-09-14 11:45:00,22.61,22.64,22.6,22.64,141483.80355276907,7.6652,7.6754,7.6618,7.6754,141483.8036
2009-09-14 11:50:00,22.64,22.67,22.64,22.67,113897.59665621734,7.6754,7.6855,7.6754,7.6855,113897.5967
2009-09-14 11:55:00,22.67,22.67,22.66,22.67,79832.81086729362,7.6855,7.6855,7.6821,7.6855,79832.8109
2009-09-14 12:00:00,22.66,22.67,22.64,22.64,73563.2183908046,7.6821,7.6855,7.6754,7.6754,73563.2184
2009-09-14 12:05:00,22.64,22.64,22.63,22.63,100731.45245559038,7.6754,7.6754,7.672,7.672,100731.4525
2009-09-14 12:10:00,22.64,22.66,22.63,22.64,179728.31765935215,7.6754,7.6821,7.672,7.6754,179728.3177
2009-09-14 12:15:00,22.64,22.64,22.61,22.63,81713.68861024034,7.6754,7.6754,7.6652,7.672,81713.6886
2009-09-14 12:20:00,22.63,22.63,22.6,22.61,91118.07732497388,7.672,7.672,7.6618,7.6652,91118.0773
2009-09-14 12:25:00,22.61,22.63,22.6,22.61,94670.84639498431,7.6652,7.672,7.6618,7.6652,94670.8464
2009-09-14 12:30:00,22.61,22.64,22.61,22.63,70637.40856844305,7.6652,7.6754,7.6652,7.672,70637.4086
2009-09-14 12:35:00,22.63,22.64,22.63,22.64,130825.49634273772,7.672,7.6754,7.672,7.6754,130825.4963
2009-09-14 12:40:00,22.64,22.67,22.64,22.64,227377.2204806688,7.6754,7.6855,7.6754,7.6754,227377.2205
2009-09-14 12:45:00,22.65,22.65,22.63,22.64,32810.86729362591,7.6788,7.6788,7.672,7.6754,32810.8673
2009-09-14 12:50:00,22.64,22.64,22.63,22.64,69383.49007314524,7.6754,7.6754,7.672,7.6754,69383.4901
2009-09-14 12:55:00,22.64,22.67,22.64,22.65,283176.5935214211,7.6754,7.6855,7.6754,7.6788,283176.5935
2009-09-14 13:00:00,22.66,22.66,22.63,22.63,45141.065830721,7.6821,7.6821,7.672,7.672,45141.0658
2009-09-14 13:05:00,22.63,22.64,22.63,22.64,88819.22675026122,7.672,7.6754,7.672,7.6754,88819.2268
2009-09-14 13:10:00,22.64,22.66,22.64,22.65,65412.74817136886,7.6754,7.6821,7.6754,7.6788,65412.7482
2009-09-14 13:15:00,22.65,22.66,22.65,22.66,81713.68861024034,7.6788,7.6821,7.6788,7.6821,81713.6886
2009-09-14 13:20:00,22.65,22.68,22.65,22.66,338140.02089864155,7.6788,7.6889,7.6788,7.6821,338140.0209
2009-09-14 13:25:00,22.66,22.68,22.66,22.67,113270.63740856844,7.6821,7.6889,7.6821,7.6855,113270.6374
2009-09-14 13:30:00,22.67,22.7,22.66,22.66,202925.8098223616,7.6855,7.6957,7.6821,7.6821,202925.8098
2009-09-14 13:35:00,22.66,22.68,22.63,22.63,474190.1776384535,7.6821,7.6889,7.672,7.672,474190.1776
2009-09-14 13:40:00,22.63,22.66,22.63,22.65,628422.1525600835,7.672,7.6821,7.672,7.6788,628422.1526
2009-09-14 13:45:00,22.66,22.66,22.64,22.64,188714.7335423197,7.6821,7.6821,7.6754,7.6754,188714.7335
2009-09-14 13:50:00,22.63,22.64,22.62,22.63,143782.6541274817,7.672,7.6754,7.6686,7.672,143782.6541
2009-09-14 13:55:00,22.63,22.65,22.62,22.64,87565.30825496343,7.672,7.6788,7.6686,7.6754,87565.3083
2009-09-14 14:00:00,22.64,22.64,22.61,22.63,114106.58307210031,7.6754,7.6754,7.6652,7.672,114106.5831
2009-09-14 14:05:00,22.63,22.64,22.61,22.61,85266.45768025078,7.672,7.6754,7.6652,7.6652,85266.4577
2009-09-14 14:10:00,22.62,22.64,22.61,22.63,70846.39498432602,7.6686,7.6754,7.6652,7.672,70846.395
2009-09-14 14:15:00,22.63,22.64,22.61,22.63,448902.8213166144,7.672,7.6754,7.6652,7.672,448902.8213
2009-09-14 14:20:00,22.63,22.63,22.61,22.63,101985.3709508882,7.672,7.672,7.6652,7.672,101985.371
2009-09-14 14:25:00,22.63,22.67,22.62,22.66,335632.183908046,7.672,7.6855,7.6686,7.6821,335632.1839
2009-09-14 14:30:00,22.67,22.69,22.66,22.68,385997.9101358412,7.6855,7.6923,7.6821,7.6889,385997.9101
2009-09-14 14:35:00,22.68,22.71,22.66,22.66,289028.2131661442,7.6889,7.6991,7.6821,7.6821,289028.2132
2009-09-14 14:40:00,22.66,22.69,22.65,22.66,149007.3145245559,7.6821,7.6923,7.6788,7.6821,149007.3145
2009-09-14 14:45:00,22.66,22.68,22.65,22.67,154440.96133751306,7.6821,7.6889,7.6788,7.6855,154440.9613
2009-09-14 14:50:00,22.67,22.67,22.64,22.66,338766.9801462905,7.6855,7.6855,7.6754,7.6821,338766.9801
2009-09-14 14:55:00,22.66,22.66,22.64,22.64,375548.5893416928,7.6821,7.6821,7.6754,7.6754,375548.5893
2009-09-14 15:00:00,22.64,22.66,22.63,22.65,225078.3699059561,7.6754,7.6821,7.672,7.6788,225078.3699
2009-09-14 15:05:00,22.65,22.66,22.63,22.64,317032.39289446187,7.6788,7.6821,7.672,7.6754,317032.3929
2009-09-14 15:10:00,22.64,22.66,22.64,22.65,588087.7742946708,7.6754,7.6821,7.6754,7.6788,588087.7743
2009-09-14 15:15:00,22.65,22.66,22.64,22.65,423197.4921630094,7.6788,7.6821,7.6754,7.6788,423197.4922
2009-09-14 15:20:00,22.64,22.66,22.64,22.65,446812.9571577847,7.6754,7.6821,7.6754,7.6788,446812.9572
2009-09-14 15:25:00,22.65,22.66,22.63,22.63,301567.39811912226,7.6788,7.6821,7.672,7.672,301567.3981
2009-09-14 15:30:00,22.63,22.65,22.63,22.64,284430.5120167189,7.672,7.6788,7.672,7.6754,284430.512
2009-09-14 15:35:00,22.64,22.65,22.63,22.65,771786.8338557994,7.6754,7.6788,7.672,7.6788,771786.8339
2009-09-14 15:40:00,22.65,22.65,22.64,22.65,292580.98223615467,7.6788,7.6788,7.6754,7.6788,292580.9822
2009-09-14 15:45:00,22.64,22.65,22.64,22.64,255381.4002089864,7.6754,7.6788,7.6754,7.6754,255381.4002
2009-09-14 15:50:00,22.64,22.67,22.64,22.67,723301.9853709509,7.6754,7.6855,7.6754,7.6855,723301.9854
2009-09-14 15:55:00,22.67,22.67,22.64,22.65,702612.3301985371,7.6855,7.6855,7.6754,7.6788,702612.3302
2009-09-15 09:30:00,22.65,22.67,22.55,22.6,517032.39289446187,7.6788,7.6855,7.6449,7.6618,517032.3929
2009-09-15 09:35:00,22.61,22.61,22.51,22.59,261024.03343782653,7.6652,7.6652,7.6313,7.6584,261024.0334
2009-09-15 09:40:00,22.58,22.62,22.51,22.61,316823.40647857887,7.655,7.6686,7.6313,7.6652,316823.4065
2009-09-15 09:45:00,22.61,22.62,22.54,22.59,291118.0773249739,7.6652,7.6686,7.6415,7.6584,291118.0773
2009-09-15 09:50:00,22.59,22.65,22.58,22.6,303448.2758620689,7.6584,7.6788,7.655,7.6618,303448.2759
2009-09-15 09:55:00,22.6,22.62,22.57,22.62,252873.5632183908,7.6618,7.6686,7.6516,7.6686,252873.5632
2009-09-15 10:00:00,22.62,22.63,22.59,22.62,501567.3981191223,7.6686,7.672,7.6584,7.6686,501567.3981
2009-09-15 10:05:00,22.62,22.67,22.62,22.66,219226.750261233,7.6686,7.6855,7.6686,7.6821,219226.7503
2009-09-15 10:10:00,22.66,22.69,22.65,22.66,152769.07001044933,7.6821,7.6923,7.6788,7.6821,152769.07
2009-09-15 10:15:00,22.66,22.69,22.66,22.67,448484.84848484845,7.6821,7.6923,7.6821,7.6855,448484.8485
2009-09-15 10:20:00,22.67,22.73,22.67,22.71,401671.8913270637,7.6855,7.7059,7.6855,7.6991,401671.8913
2009-09-15 10:25:00,22.71,22.71,22.66,22.68,247648.90282131665,7.6991,7.6991,7.6821,7.6889,247648.9028
2009-09-15 10:30:00,22.68,22.69,22.67,22.67,117868.33855799372,7.6889,7.6923,7.6855,7.6855,117868.3386
2009-09-15 10:35:00,22.67,22.68,22.65,22.65,110553.81400208986,7.6855,7.6889,7.6788,7.6788,110553.814
2009-09-15 10:40:00,22.66,22.66,22.62,22.62,186415.8829676071,7.6821,7.6821,7.6686,7.6686,186415.883
2009-09-15 10:45:00,22.62,22.67,22.62,22.64,119749.21630094045,7.6686,7.6855,7.6686,7.6754,119749.2163
2009-09-15 10:50:00,22.64,22.68,22.63,22.65,137722.04806687564,7.6754,7.6889,7.672,7.6788,137722.0481
2009-09-15 10:55:00,22.65,22.69,22.64,22.65,353605.0156739812,7.6788,7.6923,7.6754,7.6788,353605.0157
2009-09-15 11:00:00,22.65,22.69,22.62,22.62,182863.11389759663,7.6788,7.6923,7.6686,7.6686,182863.1139
2009-09-15 11:05:00,22.62,22.63,22.59,22.61,149634.2737722048,7.6686,7.672,7.6584,7.6652,149634.2738
2009-09-15 11:10:00,22.61,22.62,22.6,22.61,95506.7920585162,7.6652,7.6686,7.6618,7.6652,95506.7921
2009-09-15 11:15:00,22.62,22.62,22.6,22.61,130198.53709508882,7.6686,7.6686,7.6618,7.6652,130198.5371
2009-09-15 11:20:00,22.61,22.62,22.61,22.61,80041.7972831766,7.6652,7.6686,7.6652,7.6652,80041.7973
2009-09-15 11:25:00,22.61,22.61,22.61,22.61,59143.15569487983,7.6652,7.6652,7.6652,7.6652,59143.1557
2009-09-15 11:30:00,22.61,22.62,22.6,22.62,51410.65830721003,7.6652,7.6686,7.6618,7.6686,51410.6583
2009-09-15 11:35:00,22.62,22.66,22.59,22.64,504493.20794148376,7.6686,7.6821,7.6584,7.6754,504493.2079
2009-09-15 11:40:00,22.64,22.64,22.62,22.63,276907.00104493205,7.6754,7.6754,7.6686,7.672,276907.001
2009-09-15 11:45:00,22.63,22.65,22.61,22.64,107628.00417972832,7.672,7.6788,7.6652,7.6754,107628.0042
2009-09-15 11:50:00,22.64,22.64,22.61,22.62,83385.57993730408,7.6754,7.6754,7.6652,7.6686,83385.5799
2009-09-15 11:55:00,22.62,22.66,22.62,22.64,201462.90491118075,7.6686,7.6821,7.6686,7.6754,201462.9049
2009-09-15 12:00:00,22.63,22.64,22.61,22.61,76280.04179728318,7.672,7.6754,7.6652,7.6652,76280.0418
2009-09-15 12:05:00,22.61,22.61,22.59,22.59,88819.22675026122,7.6652,7.6652,7.6584,7.6584,88819.2268
2009-09-15 12:10:00,22.6,22.6,22.59,22.59,33228.84012539185,7.6618,7.6618,7.6584,7.6584,33228.8401
2009-09-15 12:15:00,22.6,22.6,22.59,22.59,68547.54440961337,7.6618,7.6618,7.6584,7.6584,68547.5444
2009-09-15 12:20:00,22.59,22.59,22.58,22.58,59979.1013584117,7.6584,7.6584,7.655,7.655,59979.1014
2009-09-15 12:25:00,22.58,22.59,22.57,22.58,76280.04179728318,7.655,7.6584,7.6516,7.655,76280.0418
2009-09-15 12:30:00,22.58,22.6,22.57,22.59,103866.2486938349,7.655,7.6618,7.6516,7.6584,103866.2487
2009-09-15 12:35:00,22.6,22.6,22.57,22.57,81504.70219435736,7.6618,7.6618,7.6516,7.6516,81504.7022
2009-09-15 12:40:00,22.57,22.58,22.56,22.57,43051.20167189133,7.6516,7.655,7.6482,7.6516,43051.2017
2009-09-15 12:45:00,22.57,22.58,22.55,22.56,138349.00731452456,7.6516,7.655,7.6449,7.6482,138349.0073
2009-09-15 12:50:00,22.56,22.57,22.55,22.56,78787.87878787878,7.6482,7.6516,7.6449,7.6482,78787.8788
2009-09-15 12:55:00,22.56,22.58,22.55,22.57,92163.00940438872,7.6482,7.655,7.6449,7.6516,92163.0094
2009-09-15 13:00:00,22.57,22.57,22.55,22.56,186833.85579937304,7.6516,7.6516,7.6449,7.6482,186833.8558
2009-09-15 13:05:00,22.56,22.56,22.55,22.56,133124.34691745037,7.6482,7.6482,7.6449,7.6482,133124.3469
2009-09-15 13:10:00,22.55,22.57,22.55,22.56,58307.21003134796,7.6449,7.6516,7.6449,7.6482,58307.21
2009-09-15 13:15:00,22.56,22.56,22.55,22.56,44305.12016718913,7.6482,7.6482,7.6449,7.6482,44305.1202
2009-09-15 13:20:00,22.56,22.57,22.56,22.56,76280.04179728318,7.6482,7.6516,7.6482,7.6482,76280.0418
2009-09-15 13:25:00,22.56,22.57,22.55,22.56,96969.69696969696,7.6482,7.6516,7.6449,7.6482,96969.697
2009-09-15 13:30:00,22.56,22.57,22.55,22.55,122048.06687565308,7.6482,7.6516,7.6449,7.6449,122048.0669
2009-09-15 13:35:00,22.55,22.56,22.54,22.54,55799.37304075235,7.6449,7.6482,7.6415,7.6415,55799.373
2009-09-15 13:40:00,22.54,22.57,22.54,22.56,109508.88192267502,7.6415,7.6516,7.6415,7.6482,109508.8819
2009-09-15 13:45:00,22.56,22.57,22.55,22.57,52246.6039707419,7.6482,7.6516,7.6449,7.6516,52246.604
2009-09-15 13:50:00,22.57,22.59,22.56,22.57,154231.97492163008,7.6516,7.6584,7.6482,7.6516,154231.9749
2009-09-15 13:55:00,22.57,22.59,22.57,22.59,142110.76280041796,7.6516,7.6584,7.6516,7.6584,142110.7628
2009-09-15 14:00:00,22.59,22.59,22.58,22.58,95088.81922675026,7.6584,7.6584,7.655,7.655,95088.8192
2009-09-15 14:05:00,22.58,22.59,22.55,22.55,84221.52560083594,7.655,7.6584,7.6449,7.6449,84221.5256
2009-09-15 14:10:00,22.56,22.57,22.55,22.55,128317.6593521421,7.6482,7.6516,7.6449,7.6449,128317.6594
2009-09-15 14:15:00,22.55,22.57,22.55,22.56,151306.16509926855,7.6449,7.6516,7.6449,7.6482,151306.1651
2009-09-15 14:20:00,22.56,22.58,22.55,22.58,150261.2330198537,7.6482,7.655,7.6449,7.655,150261.233
2009-09-15 14:25:00,22.58,22.58,22.55,22.57,202507.8369905956,7.655,7.655,7.6449,7.6516,202507.837
2009-09-15 14:30:00,22.57,22.57,22.55,22.56,88610.24033437826,7.6516,7.6516,7.6449,7.6482,88610.2403
2009-09-15 14:35:00,22.55,22.56,22.53,22.54,182863.11389759663,7.6449,7.6482,7.6381,7.6415,182863.1139
2009-09-15 14:40:00,22.53,22.54,22.52,22.54,118286.31138975966,7.6381,7.6415,7.6347,7.6415,118286.3114
2009-09-15 14:45:00,22.54,22.54,22.51,22.52,128735.63218390803,7.6415,7.6415,7.6313,7.6347,128735.6322
2009-09-15 14:50:00,22.52,22.53,22.49,22.49,95088.81922675026,7.6347,7.6381,7.6245,7.6245,95088.8192
2009-09-15 14:55:00,22.49,22.51,22.48,22.48,273981.19122257055,7.6245,7.6313,7.6211,7.6211,273981.1912
2009-09-15 15:00:00,22.48,22.49,22.47,22.48,179101.35841170323,7.6211,7.6245,7.6177,7.6211,179101.3584
2009-09-15 15:05:00,22.48,22.48,22.47,22.48,137095.08881922674,7.6211,7.6211,7.6177,7.6211,137095.0888
2009-09-15 15:10:00,22.48,22.52,22.48,22.51,151933.12434691744,7.6211,7.6347,7.6211,7.6313,151933.1243
2009-09-15 15:15:00,22.51,22.53,22.51,22.53,64367.81609195402,7.6313,7.6381,7.6313,7.6381,64367.8161
2009-09-15 15:20:00,22.52,22.56,22.51,22.55,219017.76384535004,7.6347,7.6482,7.6313,7.6449,219017.7638
2009-09-15 15:25:00,22.55,22.55,22.52,22.54,160919.54022988505,7.6449,7.6449,7.6347,7.6415,160919.5402
2009-09-15 15:30:00,22.54,22.55,22.53,22.54,160710.55381400208,7.6415,7.6449,7.6381,7.6415,160710.5538
2009-09-15 15:35:00,22.54,22.55,22.53,22.53,169278.99686520375,7.6415,7.6449,7.6381,7.6381,169278.9969
2009-09-15 15:40:00,22.53,22.53,22.51,22.53,336050.1567398119,7.6381,7.6381,7.6313,7.6381,336050.1567
2009-09-15 15:45:00,22.53,22.55,22.52,22.54,332706.3740856844,7.6381,7.6449,7.6347,7.6415,332706.3741
2009-09-15 15:50:00,22.54,22.56,22.53,22.56,256217.3458725183,7.6415,7.6482,7.6381,7.6482,256217.3459
2009-09-15 15:55:00,22.56,22.57,22.53,22.54,533333.3333333334,7.6482,7.6516,7.6381,7.6415,533333.3333
2009-09-16 09:30:00,22.56,22.62,22.49,22.54,556112.8526645767,7.6482,7.6686,7.6245,7.6415,556112.8527
2009-09-16 09:35:00,22.54,22.54,22.44,22.47,260397.07419017763,7.6415,7.6415,7.6076,7.6177,260397.0742
2009-09-16 09:40:00,22.48,22.48,22.36,22.37,299477.5339602926,7.6211,7.6211,7.5804,7.5838,299477.534
2009-09-16 09:45:00,22.38,22.38,22.23,22.26,392476.48902821314,7.5872,7.5872,7.5364,7.5465,392476.489
2009-09-16 09:50:00,22.26,22.31,22.26,22.3,271682.34064785787,7.5465,7.5635,7.5465,7.5601,271682.3406
2009-09-16 09:55:00,22.31,22.32,22.24,22.24,170741.90177638453,7.5635,7.5669,7.5398,7.5398,170741.9018
2009-09-16 10:00:00,22.25,22.25,22.22,22.23,234273.77220480668,7.5432,7.5432,7.533,7.5364,234273.7722
2009-09-16 10:05:00,22.23,22.26,22.23,22.24,221316.6144200627,7.5364,7.5465,7.5364,7.5398,221316.6144
2009-09-16 10:10:00,22.24,22.26,22.23,22.26,272727.2727272727,7.5398,7.5465,7.5364,7.5465,272727.2727
2009-09-16 10:15:00,22.25,22.26,22.23,22.25,141065.83072100312,7.5432,7.5465,7.5364,7.5432,141065.8307
2009-09-16 10:20:00,22.25,22.26,22.23,22.24,134587.25182863112,7.5432,7.5465,7.5364,7.5398,134587.2518
2009-09-16 10:25:00,22.24,22.25,22.23,22.24,78160.91954022988,7.5398,7.5432,7.5364,7.5398,78160.9195
2009-09-16 10:30:00,22.24,22.25,22.2,22.21,164890.28213166143,7.5398,7.5432,7.5262,7.5296,164890.2821
2009-09-16 10:35:00,22.2,22.25,22.2,22.22,136886.10240334377,7.5262,7.5432,7.5262,7.533,136886.1024
2009-09-16 10:40:00,22.22,22.23,22.2,22.2,89446.18599791013,7.533,7.5364,7.5262,7.5262,89446.186
2009-09-16 10:45:00,22.2,22.2,22.17,22.18,115569.48798328108,7.5262,7.5262,7.516,7.5194,115569.488
2009-09-16 10:50:00,22.18,22.2,22.18,22.19,59770.11494252874,7.5194,7.5262,7.5194,7.5228,59770.1149
2009-09-16 10:55:00,22.19,22.24,22.18,22.23,125600.83594566352,7.5228,7.5398,7.5194,7.5364,125600.8359
2009-09-16 11:00:00,22.23,22.23,22.19,22.21,113688.61024033435,7.5364,7.5364,7.5228,7.5296,113688.6102
2009-09-16 11:05:00,22.21,22.22,22.17,22.18,204597.7011494253,7.5296,7.533,7.516,7.5194,204597.7011
2009-09-16 11:10:00,22.18,22.18,22.16,22.16,197910.13584117035,7.5194,7.5194,7.5126,7.5126,197910.1358
2009-09-16 11:15:00,22.16,22.19,22.16,22.19,157993.73040752352,7.5126,7.5228,7.5126,7.5228,157993.7304
2009-09-16 11:20:00,22.18,22.19,22.17,22.17,143782.6541274817,7.5194,7.5228,7.516,7.516,143782.6541
2009-09-16 11:25:00,22.17,22.18,22.17,22.17,71891.32706374086,7.516,7.5194,7.516,7.516,71891.3271
2009-09-16 11:30:00,22.17,22.17,22.16,22.16,179519.33124346918,7.516,7.516,7.5126,7.5126,179519.3312
2009-09-16 11:35:00,22.16,22.16,22.15,22.15,105120.1671891327,7.5126,7.5126,7.5093,7.5093,105120.1672
2009-09-16 11:40:00,22.15,22.19,22.15,22.19,344618.5997910136,7.5093,7.5228,7.5093,7.5228,344618.5998
2009-09-16 11:45:00,22.19,22.21,22.18,22.21,231974.92163009403,7.5228,7.5296,7.5194,7.5296,231974.9216
2009-09-16 11:50:00,22.2,22.24,22.2,22.24,273981.19122257055,7.5262,7.5398,7.5262,7.5398,273981.1912
2009-09-16 11:55:00,22.23,22.27,22.23,22.26,319540.2298850575,7.5364,7.5499,7.5364,7.5465,319540.2299
2009-09-16 12:00:00,22.26,22.27,22.24,22.24,135423.19749216302,7.5465,7.5499,7.5398,7.5398,135423.1975
2009-09-16 12:05:00,22.25,22.25,22.24,22.24,126436.7816091954,7.5432,7.5432,7.5398,7.5398,126436.7816
2009-09-16 12:10:00,22.24,22.24,22.22,22.22,284221.5256008359,7.5398,7.5398,7.533,7.533,284221.5256
2009-09-16 12:15:00,22.22,22.23,22.19,22.23,199582.02716823405,7.533,7.5364,7.5228,7.5364,199582.0272
2009-09-16 12:20:00,22.22,22.24,22.22,22.24,131661.4420062696,7.533,7.5398,7.533,7.5398,131661.442
2009-09-16 12:25:00,22.24,22.25,22.23,22.23,97178.68338557992,7.5398,7.5432,7.5364,7.5364,97178.6834
2009-09-16 12:30:00,22.23,22.25,22.22,22.22,155694.87983281087,7.5364,7.5432,7.533,7.533,155694.8798
2009-09-16 12:35:00,22.22,22.22,22.2,22.2,59561.12852664576,7.533,7.533,7.5262,7.5262,59561.1285
2009-09-16 12:40:00,22.2,22.21,22.2,22.2,49529.780564263325,7.5262,7.5296,7.5262,7.5262,49529.7806
2009-09-16 12:45:00,22.2,22.2,22.19,22.2,70428.42215256009,7.5262,7.5262,7.5228,7.5262,70428.4222
2009-09-16 12:50:00,22.2,22.22,22.2,22.2,114733.5423197492,7.5262,7.533,7.5262,7.5262,114733.5423
2009-09-16 12:55:00,22.2,22.2,22.18,22.19,111807.73249738768,7.5262,7.5262,7.5194,7.5228,111807.7325
2009-09-16 13:00:00,22.19,22.21,22.18,22.2,146708.46394984325,7.5228,7.5296,7.5194,7.5262,146708.4639
2009-09-16 13:05:00,22.2,22.23,22.2,22.23,86938.34900731452,7.5262,7.5364,7.5262,7.5364,86938.349
2009-09-16 13:10:00,22.23,22.26,22.22,22.26,120794.14838035528,7.5364,7.5465,7.533,7.5465,120794.1484
2009-09-16 13:15:00,22.26,22.29,22.26,22.29,103030.30303030302,7.5465,7.5567,7.5465,7.5567,103030.303
2009-09-16 13:20:00,22.29,22.31,22.28,22.31,201044.93207941484,7.5567,7.5635,7.5533,7.5635,201044.9321
2009-09-16 13:25:00,22.31,22.32,22.28,22.28,103030.30303030302,7.5635,7.5669,7.5533,7.5533,103030.303
2009-09-16 13:30:00,22.28,22.31,22.27,22.29,80668.7565308255,7.5533,7.5635,7.5499,7.5567,80668.7565
2009-09-16 13:35:00,22.28,22.3,22.28,22.3,66457.6802507837,7.5533,7.5601,7.5533,7.5601,66457.6803
2009-09-16 13:40:00,22.3,22.33,22.29,22.33,91118.07732497388,7.5601,7.5703,7.5567,7.5703,91118.0773
2009-09-16 13:45:00,22.33,22.35,22.31,22.33,84848.48484848485,7.5703,7.5771,7.5635,7.5703,84848.4848
2009-09-16 13:50:00,22.33,22.33,22.31,22.32,87774.29467084639,7.5703,7.5703,7.5635,7.5669,87774.2947
2009-09-16 13:55:00,22.33,22.33,22.32,22.33,44305.12016718913,7.5703,7.5703,7.5669,7.5703,44305.1202
2009-09-16 14:00:00,22.33,22.37,22.33,22.36,197283.1765935214,7.5703,7.5838,7.5703,7.5804,197283.1766
2009-09-16 14:05:00,22.35,22.36,22.32,22.34,99686.52037617554,7.5771,7.5804,7.5669,7.5737,99686.5204
2009-09-16 14:10:00,22.34,22.36,22.32,22.35,173249.73876698015,7.5737,7.5804,7.5669,7.5771,173249.7388
2009-09-16 14:15:00,22.36,22.37,22.35,22.35,80459.77011494253,7.5804,7.5838,7.5771,7.5771,80459.7701
2009-09-16 14:20:00,22.35,22.36,22.33,22.35,50992.685475444094,7.5771,7.5804,7.5703,7.5771,50992.6855
2009-09-16 14:25:00,22.35,22.36,22.33,22.36,80250.78369905955,7.5771,7.5804,7.5703,7.5804,80250.7837
2009-09-16 14:30:00,22.36,22.37,22.35,22.36,99268.5475444096,7.5804,7.5838,7.5771,7.5804,99268.5475
2009-09-16 14:35:00,22.36,22.37,22.32,22.33,146499.47753396028,7.5804,7.5838,7.5669,7.5703,146499.4775
2009-09-16 14:40:00,22.33,22.34,22.3,22.3,376175.5485893417,7.5703,7.5737,7.5601,7.5601,376175.5486
2009-09-16 14:45:00,22.3,22.34,22.3,22.34,153605.0156739812,7.5601,7.5737,7.5601,7.5737,153605.0157
2009-09-16 14:50:00,22.33,22.35,22.32,22.32,148589.34169278995,7.5703,7.5771,7.5669,7.5669,148589.3417
2009-09-16 14:55:00,22.32,22.32,22.27,22.27,136259.14315569488,7.5669,7.5669,7.5499,7.5499,136259.1432
2009-09-16 15:00:00,22.28,22.31,22.26,22.3,351306.16509926855,7.5533,7.5635,7.5465,7.5601,351306.1651
2009-09-16 15:05:00,22.31,22.32,22.29,22.3,199582.02716823405,7.5635,7.5669,7.5567,7.5601,199582.0272
2009-09-16 15:10:00,22.29,22.33,22.28,22.31,159665.62173458724,7.5567,7.5703,7.5533,7.5635,159665.6217
2009-09-16 15:15:00,22.3,22.32,22.29,22.3,178683.3855799373,7.5601,7.5669,7.5567,7.5601,178683.3856
2009-09-16 15:20:00,22.3,22.32,22.3,22.32,149007.3145245559,7.5601,7.5669,7.5601,7.5669,149007.3145
2009-09-16 15:25:00,22.31,22.32,22.3,22.3,146708.46394984325,7.5635,7.5669,7.5601,7.5601,146708.4639
2009-09-16 15:30:00,22.3,22.33,22.3,22.32,299059.56112852664,7.5601,7.5703,7.5601,7.5669,299059.5611
2009-09-16 15:35:00,22.32,22.32,22.29,22.3,257889.237199582,7.5669,7.5669,7.5567,7.5601,257889.2372
2009-09-16 15:40:00,22.3,22.31,22.29,22.31,242633.22884012532,7.5601,7.5635,7.5567,7.5635,242633.2288
2009-09-16 15:45:00,22.31,22.35,22.3,22.34,338349.00731452456,7.5635,7.5771,7.5601,7.5737,338349.0073
2009-09-16 15:50:00,22.34,22.35,22.34,22.34,409822.3615464995,7.5737,7.5771,7.5737,7.5737,409822.3615
2009-09-16 15:55:00,22.34,22.35,22.32,22.34,800626.9592476488,7.5737,7.5771,7.5669,7.5737,800626.9592
2009-09-17 09:30:00,22.37,22.45,22.31,22.39,444096.13375130616,7.5838,7.611,7.5635,7.5906,444096.1338
2009-09-17 09:35:00,22.39,22.41,22.3,22.39,258516.19644723093,7.5906,7.5974,7.5601,7.5906,258516.1964
2009-09-17 09:40:00,22.4,22.49,22.4,22.47,161128.52664576803,7.594,7.6245,7.594,7.6177,161128.5266
2009-09-17 09:45:00,22.47,22.48,22.41,22.42,135214.21107628004,7.6177,7.6211,7.5974,7.6008,135214.2111
2009-09-17 09:50:00,22.42,22.44,22.37,22.41,166562.17345872518,7.6008,7.6076,7.5838,7.5974,166562.1735
2009-09-17 09:55:00,22.41,22.48,22.39,22.44,296133.75130616507,7.5974,7.6211,7.5906,7.6076,296133.7513
2009-09-17 10:00:00,22.44,22.49,22.41,22.45,252455.59038662488,7.6076,7.6245,7.5974,7.611,252455.5904
2009-09-17 10:05:00,22.47,22.47,22.44,22.44,88192.26750261233,7.6177,7.6177,7.6076,7.6076,88192.2675
2009-09-17 10:10:00,22.44,22.48,22.44,22.46,87356.32183908045,7.6076,7.6211,7.6076,7.6143,87356.3218
2009-09-17 10:15:00,22.45,22.46,22.42,22.42,94043.88714733542,7.611,7.6143,7.6008,7.6008,94043.8871
2009-09-17 10:20:00,22.43,22.43,22.37,22.37,151933.12434691744,7.6042,7.6042,7.5838,7.5838,151933.1243
2009-09-17 10:25:00,22.37,22.45,22.36,22.43,121421.10762800416,7.5838,7.611,7.5804,7.6042,121421.1076
2009-09-17 10:30:00,22.42,22.45,22.39,22.42,90909.09090909093,7.6008,7.611,7.5906,7.6008,90909.0909
2009-09-17 10:35:00,22.42,22.45,22.39,22.45,198537.0950888192,7.6008,7.611,7.5906,7.611,198537.0951
2009-09-17 10:40:00,22.45,22.45,22.37,22.41,100522.46603970742,7.611,7.611,7.5838,7.5974,100522.466
2009-09-17 10:45:00,22.41,22.44,22.37,22.37,89237.19958202717,7.5974,7.6076,7.5838,7.5838,89237.1996
2009-09-17 10:50:00,22.38,22.43,22.37,22.43,81295.71577847439,7.5872,7.6042,7.5838,7.6042,81295.7158
2009-09-17 10:55:00,22.44,22.46,22.43,22.45,49947.75339602926,7.6076,7.6143,7.6042,7.611,49947.7534
2009-09-17 11:00:00,22.45,22.46,22.44,22.44,75444.0961337513,7.611,7.6143,7.6076,7.6076,75444.0961
2009-09-17 11:05:00,22.44,22.46,22.44,22.45,79414.83803552769,7.6076,7.6143,7.6076,7.611,79414.838
2009-09-17 11:10:00,22.45,22.47,22.44,22.44,80459.77011494253,7.611,7.6177,7.6076,7.6076,80459.7701
2009-09-17 11:15:00,22.44,22.45,22.37,22.38,115778.47439916406,7.6076,7.611,7.5838,7.5872,115778.4744
2009-09-17 11:20:00,22.37,22.39,22.37,22.39,95506.7920585162,7.5838,7.5906,7.5838,7.5906,95506.7921
2009-09-17 11:25:00,22.39,22.41,22.37,22.38,168861.02403343783,7.5906,7.5974,7.5838,7.5872,168861.024
2009-09-17 11:30:00,22.37,22.38,22.36,22.37,59352.1421107628,7.5838,7.5872,7.5804,7.5838,59352.1421
2009-09-17 11:35:00,22.37,22.39,22.35,22.35,63322.88401253918,7.5838,7.5906,7.5771,7.5771,63322.884
2009-09-17 11:40:00,22.35,22.36,22.34,22.35,96342.73772204808,7.5771,7.5804,7.5737,7.5771,96342.7377
2009-09-17 11:45:00,22.36,22.37,22.34,22.37,84012.53918495297,7.5804,7.5838,7.5737,7.5838,84012.5392
2009-09-17 11:50:00,22.37,22.37,22.29,22.3,402925.8098223615,7.5838,7.5838,7.5567,7.5601,402925.8098
2009-09-17 11:55:00,22.3,22.3,22.28,22.29,277533.96029258094,7.5601,7.5601,7.5533,7.5567,277533.9603
2009-09-17 12:00:00,22.29,22.32,22.29,22.31,78578.89237199581,7.5567,7.5669,7.5567,7.5635,78578.8924
2009-09-17 12:05:00,22.31,22.36,22.31,22.35,92163.00940438872,7.5635,7.5804,7.5635,7.5771,92163.0094
2009-09-17 12:10:00,22.35,22.36,22.33,22.34,226332.2884012539,7.5771,7.5804,7.5703,7.5737,226332.2884
2009-09-17 12:15:00,22.34,22.35,22.31,22.32,133751.30616509926,7.5737,7.5771,7.5635,7.5669,133751.3062
2009-09-17 12:20:00,22.32,22.34,22.32,22.33,99059.56112852664,7.5669,7.5737,7.5669,7.5703,99059.5611
2009-09-17 12:25:00,22.33,22.34,22.3,22.31,139184.95297805642,7.5703,7.5737,7.5601,7.5635,139184.953
2009-09-17 12:30:00,22.3,22.32,22.3,22.31,45559.038662486935,7.5601,7.5669,7.5601,7.5635,45559.0387
2009-09-17 12:35:00,22.31,22.33,22.31,22.32,60188.08777429467,7.5635,7.5703,7.5635,7.5669,60188.0878
2009-09-17 12:40:00,22.33,22.33,22.3,22.3,43260.188087774295,7.5703,7.5703,7.5601,7.5601,43260.1881
2009-09-17 12:45:00,22.3,22.3,22.26,22.27,116196.44723093,7.5601,7.5601,7.5465,7.5499,116196.4472
2009-09-17 12:50:00,22.27,22.29,22.27,22.29,30512.01671891327,7.5499,7.5567,7.5499,7.5567,30512.0167
2009-09-17 12:55:00,22.29,22.31,22.29,22.31,50574.71264367816,7.5567,7.5635,7.5567,7.5635,50574.7126
2009-09-17 13:00:00,22.31,22.32,22.28,22.29,91327.06374085684,7.5635,7.5669,7.5533,7.5567,91327.0637
2009-09-17 13:05:00,22.3,22.32,22.29,22.32,70428.42215256009,7.5601,7.5669,7.5567,7.5669,70428.4222
2009-09-17 13:10:00,22.32,22.32,22.29,22.31,87565.30825496343,7.5669,7.5669,7.5567,7.5635,87565.3083
2009-09-17 13:15:00,22.31,22.31,22.28,22.29,63949.843260188085,7.5635,7.5635,7.5533,7.5567,63949.8433
2009-09-17 13:20:00,22.29,22.3,22.26,22.3,128108.67293625914,7.5567,7.5601,7.5465,7.5601,128108.6729
2009-09-17 13:25:00,22.3,22.31,22.27,22.29,124346.91745036573,7.5601,7.5635,7.5499,7.5567,124346.9175
2009-09-17 13:30:00,22.29,22.29,22.26,22.28,85475.44409613375,7.5567,7.5567,7.5465,7.5533,85475.4441
2009-09-17 13:35:00,22.28,22.3,22.28,22.3,40334.37826541275,7.5533,7.5601,7.5533,7.5601,40334.3783
2009-09-17 13:40:00,22.3,22.3,22.28,22.28,87774.29467084639,7.5601,7.5601,7.5533,7.5533,87774.2947
2009-09-17 13:45:00,22.28,22.28,22.27,22.27,74817.1368861024,7.5533,7.5533,7.5499,7.5499,74817.1369
2009-09-17 13:50:00,22.27,22.29,22.27,22.29,55172.41379310345,7.5499,7.5567,7.5499,7.5567,55172.4138
2009-09-17 13:55:00,22.29,22.3,22.28,22.28,93207.94148380354,7.5567,7.5601,7.5533,7.5533,93207.9415
2009-09-17 14:00:00,22.28,22.3,22.27,22.29,152142.1107628004,7.5533,7.5601,7.5499,7.5567,152142.1108
2009-09-17 14:05:00,22.29,22.29,22.27,22.28,118286.31138975966,7.5567,7.5567,7.5499,7.5533,118286.3114
2009-09-17 14:10:00,22.27,22.28,22.27,22.28,71891.32706374086,7.5499,7.5533,7.5499,7.5533,71891.3271
2009-09-17 14:15:00,22.28,22.28,22.26,22.26,209613.3751306165,7.5533,7.5533,7.5465,7.5465,209613.3751
2009-09-17 14:20:00,22.26,22.27,22.24,22.25,170950.8881922675,7.5465,7.5499,7.5398,7.5432,170950.8882
2009-09-17 14:25:00,22.25,22.25,22.23,22.23,174085.68443051202,7.5432,7.5432,7.5364,7.5364,174085.6844
2009-09-17 14:30:00,22.23,22.23,22.2,22.2,140856.84430512018,7.5364,7.5364,7.5262,7.5262,140856.8443
2009-09-17 14:35:00,22.21,22.23,22.2,22.22,169487.98328108672,7.5296,7.5364,7.5262,7.533,169487.9833
2009-09-17 14:40:00,22.22,22.22,22.2,22.21,157993.73040752352,7.533,7.533,7.5262,7.5296,157993.7304
2009-09-17 14:45:00,22.21,22.22,22.21,22.21,215047.0219435737,7.5296,7.533,7.5296,7.5296,215047.0219
2009-09-17 14:50:00,22.21,22.23,22.21,22.22,145872.5182863114,7.5296,7.5364,7.5296,7.533,145872.5183
2009-09-17 14:55:00,22.22,22.22,22.21,22.21,132706.37408568442,7.533,7.533,7.5296,7.5296,132706.3741
2009-09-17 15:00:00,22.21,22.23,22.21,22.23,115360.50156739813,7.5296,7.5364,7.5296,7.5364,115360.5016
2009-09-17 15:05:00,22.23,22.23,22.22,22.22,144618.59979101358,7.5364,7.5364,7.533,7.533,144618.5998
2009-09-17 15:10:00,22.22,22.22,22.21,22.21,117241.37931034484,7.533,7.533,7.5296,7.5296,117241.3793
2009-09-17 15:15:00,22.21,22.22,22.21,22.21,232183.908045977,7.5296,7.533,7.5296,7.5296,232183.908
2009-09-17 15:20:00,22.21,22.24,22.21,22.24,285266.45768025075,7.5296,7.5398,7.5296,7.5398,285266.4577
2009-09-17 15:25:00,22.24,22.24,22.23,22.23,342110.762800418,7.5398,7.5398,7.5364,7.5364,342110.7628
2009-09-17 15:30:00,22.24,22.26,22.23,22.23,316196.44723093,7.5398,7.5465,7.5364,7.5364,316196.4472
2009-09-17 15:35:00,22.23,22.24,22.23,22.23,239080.4597701149,7.5364,7.5398,7.5364,7.5364,239080.4598
2009-09-17 15:40:00,22.23,22.23,22.22,22.22,416300.94043887145,7.5364,7.5364,7.533,7.533,416300.9404
2009-09-17 15:45:00,22.22,22.22,22.19,22.19,468756.5308254963,7.533,7.533,7.5228,7.5228,468756.5308
2009-09-17 15:50:00,22.19,22.21,22.19,22.19,620271.6823406478,7.5228,7.5296,7.5228,7.5228,620271.6823
2009-09-17 15:55:00,22.19,22.21,22.19,22.2,1268965.5172413792,7.5228,7.5296,7.5228,7.5262,1268965.5172
2009-09-18 09:30:00,22.24,22.24,22.11,22.2,4710762.800417973,7.5398,7.5398,7.4957,7.5262,4710762.8004
2009-09-18 09:35:00,22.2,22.2,22.11,22.12,512434.6917450366,7.5262,7.5262,7.4957,7.4991,512434.6917
2009-09-18 09:40:00,22.14,22.21,22.14,22.18,319958.2027168234,7.5059,7.5296,7.5059,7.5194,319958.2027
2009-09-18 09:45:00,22.18,22.22,22.17,22.17,219644.72309299896,7.5194,7.533,7.516,7.516,219644.7231
2009-09-18 09:50:00,22.18,22.19,22.17,22.18,193312.43469174503,7.5194,7.5228,7.516,7.5194,193312.4347
2009-09-18 09:55:00,22.18,22.19,22.16,22.17,218390.80459770115,7.5194,7.5228,7.5126,7.516,218390.8046
2009-09-18 10:00:00,22.18,22.2,22.17,22.19,200208.98641588297,7.5194,7.5262,7.516,7.5228,200208.9864
2009-09-18 10:05:00,22.19,22.19,22.17,22.18,218181.81818181812,7.5228,7.5228,7.516,7.5194,218181.8182
2009-09-18 10:10:00,22.18,22.21,22.17,22.17,211285.26645768023,7.5194,7.5296,7.516,7.516,211285.2665
2009-09-18 10:15:00,22.17,22.17,22.14,22.14,187460.815047022,7.516,7.516,7.5059,7.5059,187460.815
2009-09-18 10:20:00,22.14,22.15,22.13,22.14,262068.96551724136,7.5059,7.5093,7.5025,7.5059,262068.9655
2009-09-18 10:25:00,22.13,22.13,22.08,22.1,250365.7262277952,7.5025,7.5025,7.4855,7.4923,250365.7262
2009-09-18 10:30:00,22.1,22.13,22.09,22.12,216509.9268547544,7.4923,7.5025,7.4889,7.4991,216509.9269
2009-09-18 10:35:00,22.13,22.15,22.13,22.13,111598.7460815047,7.5025,7.5093,7.5025,7.5025,111598.7461
2009-09-18 10:40:00,22.13,22.14,22.12,22.14,125391.84952978056,7.5025,7.5059,7.4991,7.5059,125391.8495
2009-09-18 10:45:00,22.14,22.15,22.1,22.1,231556.9487983281,7.5059,7.5093,7.4923,7.4923,231556.9488
2009-09-18 10:50:00,22.1,22.11,22.09,22.1,105956.11285266458,7.4923,7.4957,7.4889,7.4923,105956.1129
2009-09-18 10:55:00,22.1,22.11,22.09,22.1,215464.9947753396,7.4923,7.4957,7.4889,7.4923,215464.9948
2009-09-18 11:00:00,22.1,22.11,22.07,22.08,282340.64785788924,7.4923,7.4957,7.4821,7.4855,282340.6479
2009-09-18 11:05:00,22.07,22.08,22.07,22.07,264158.82967607107,7.4821,7.4855,7.4821,7.4821,264158.8297
2009-09-18 11:10:00,22.07,22.08,22.07,22.08,148589.34169278995,7.4821,7.4855,7.4821,7.4855,148589.3417
2009-09-18 11:15:00,22.07,22.1,22.06,22.09,647439.9164054337,7.4821,7.4923,7.4787,7.4889,647439.9164
2009-09-18 11:20:00,22.09,22.1,22.08,22.08,97387.66980146292,7.4889,7.4923,7.4855,7.4855,97387.6698
2009-09-18 11:25:00,22.08,22.09,22.04,22.05,324137.9310344827,7.4855,7.4889,7.472,7.4753,324137.931
2009-09-18 11:30:00,22.05,22.06,22.02,22.02,232183.908045977,7.4753,7.4787,7.4652,7.4652,232183.908
2009-09-18 11:35:00,22.02,22.04,22.02,22.04,125600.83594566352,7.4652,7.472,7.4652,7.472,125600.8359
2009-09-18 11:40:00,22.04,22.06,22.04,22.05,249111.80773249737,7.472,7.4787,7.472,7.4753,249111.8077
2009-09-18 11:45:00,22.05,22.05,22.05,22.05,93416.92789968652,7.4753,7.4753,7.4753,7.4753,93416.9279
2009-09-18 11:50:00,22.05,22.06,22.05,22.05,152769.07001044933,7.4753,7.4787,7.4753,7.4753,152769.07
2009-09-18 11:55:00,22.06,22.06,22.02,22.02,358411.70323928946,7.4787,7.4787,7.4652,7.4652,358411.7032
2009-09-18 12:00:00,22.02,22.02,21.94,21.99,841170.3239289445,7.4652,7.4652,7.4381,7.455,841170.3239
2009-09-18 12:05:00,21.99,22.05,21.99,22.05,148798.32810867293,7.455,7.4753,7.455,7.4753,148798.3281
2009-09-18 12:10:00,22.04,22.05,22.03,22.04,235527.6907001045,7.472,7.4753,7.4686,7.472,235527.6907
2009-09-18 12:15:00,22.04,22.04,22.01,22.01,152142.1107628004,7.472,7.472,7.4618,7.4618,152142.1108
2009-09-18 12:20:00,22.02,22.02,21.99,22.01,121003.13479623824,7.4652,7.4652,7.455,7.4618,121003.1348
2009-09-18 12:25:00,22.01,22.02,22.01,22.02,124137.93103448275,7.4618,7.4652,7.4618,7.4652,124137.931
2009-09-18 12:30:00,22.02,22.02,22.0,22.01,167607.10553814002,7.4652,7.4652,7.4584,7.4618,167607.1055
2009-09-18 12:35:00,22.01,22.02,22.01,22.02,116823.4064785789,7.4618,7.4652,7.4618,7.4652,116823.4065
2009-09-18 12:40:00,22.02,22.02,22.01,22.01,200208.98641588297,7.4652,7.4652,7.4618,7.4618,200208.9864
2009-09-18 12:45:00,22.01,22.01,22.01,22.01,114733.5423197492,7.4618,7.4618,7.4618,7.4618,114733.5423
2009-09-18 12:50:00,22.01,22.01,22.01,22.01,88610.24033437826,7.4618,7.4618,7.4618,7.4618,88610.2403
2009-09-18 12:55:00,22.01,22.01,22.01,22.01,270219.4357366771,7.4618,7.4618,7.4618,7.4618,270219.4357
2009-09-18 13:00:00,22.01,22.01,21.94,21.98,631138.9759665622,7.4618,7.4618,7.4381,7.4516,631138.976
2009-09-18 13:05:00,21.98,21.99,21.97,21.99,121003.13479623824,7.4516,7.455,7.4482,7.455,121003.1348
2009-09-18 13:10:00,21.99,22.02,21.98,21.99,585997.9101358411,7.455,7.4652,7.4516,7.455,585997.9101
2009-09-18 13:15:00,21.99,21.99,21.96,21.96,330407.52351097175,7.455,7.455,7.4448,7.4448,330407.5235
2009-09-18 13:20:00,21.97,21.97,21.94,21.96,362173.45872518286,7.4482,7.4482,7.4381,7.4448,362173.4587
2009-09-18 13:25:00,21.96,21.96,21.94,21.94,256217.3458725183,7.4448,7.4448,7.4381,7.4381,256217.3459
2009-09-18 13:30:00,21.94,21.95,21.92,21.92,439916.4054336468,7.4381,7.4414,7.4313,7.4313,439916.4054
2009-09-18 13:35:00,21.92,21.94,21.92,21.93,152142.1107628004,7.4313,7.4381,7.4313,7.4347,152142.1108
2009-09-18 13:40:00,21.93,21.94,21.92,21.92,351097.17868338554,7.4347,7.4381,7.4313,7.4313,351097.1787
2009-09-18 13:45:00,21.92,21.98,21.92,21.97,341274.81713688606,7.4313,7.4516,7.4313,7.4482,341274.8171
2009-09-18 13:50:00,21.97,21.99,21.97,21.98,217136.8861024033,7.4482,7.455,7.4482,7.4516,217136.8861
2009-09-18 13:55:00,21.99,21.99,21.97,21.98,139602.92580982237,7.455,7.455,7.4482,7.4516,139602.9258
2009-09-18 14:00:00,21.98,21.98,21.97,21.98,178265.41274817137,7.4516,7.4516,7.4482,7.4516,178265.4127
2009-09-18 14:05:00,21.98,21.98,21.96,21.96,218599.7910135841,7.4516,7.4516,7.4448,7.4448,218599.791
2009-09-18 14:10:00,21.96,21.98,21.96,21.98,386833.855799373,7.4448,7.4516,7.4448,7.4516,386833.8558
2009-09-18 14:15:00,21.98,21.99,21.98,21.99,96969.69696969696,7.4516,7.455,7.4516,7.455,96969.697
2009-09-18 14:20:00,21.99,22.03,21.98,22.03,583490.0731452456,7.455,7.4686,7.4516,7.4686,583490.0731
2009-09-18 14:25:00,22.01,22.02,22.01,22.01,186833.85579937304,7.4618,7.4652,7.4618,7.4618,186833.8558
2009-09-18 14:30:00,22.01,22.01,21.99,22.0,146081.50470219436,7.4618,7.4618,7.455,7.4584,146081.5047
2009-09-18 14:35:00,22.0,22.0,21.98,21.99,250365.7262277952,7.4584,7.4584,7.4516,7.455,250365.7262
2009-09-18 14:40:00,21.99,21.99,21.98,21.99,146499.47753396028,7.455,7.455,7.4516,7.455,146499.4775
2009-09-18 14:45:00,21.99,22.02,21.99,22.02,209404.3887147336,7.455,7.4652,7.455,7.4652,209404.3887
2009-09-18 14:50:00,22.01,22.02,22.01,22.01,179937.3040752351,7.4618,7.4652,7.4618,7.4618,179937.3041
2009-09-18 14:55:00,22.01,22.01,21.99,22.0,361964.4723092999,7.4618,7.4618,7.455,7.4584,361964.4723
2009-09-18 15:00:00,22.01,22.01,22.0,22.01,156112.8526645768,7.4618,7.4618,7.4584,7.4618,156112.8527
2009-09-18 15:05:00,22.01,22.01,22.01,22.01,121421.10762800416,7.4618,7.4618,7.4618,7.4618,121421.1076
2009-09-18 15:10:00,22.01,22.02,22.0,22.0,222152.5600835945,7.4618,7.4652,7.4584,7.4584,222152.5601
2009-09-18 15:15:00,22.0,22.01,21.99,22.01,188505.7471264368,7.4584,7.4618,7.455,7.4618,188505.7471
2009-09-18 15:20:00,22.01,22.02,22.01,22.01,304284.2215256008,7.4618,7.4652,7.4618,7.4618,304284.2215
2009-09-18 15:25:00,22.01,22.02,22.01,22.01,280668.7565308255,7.4618,7.4652,7.4618,7.4618,280668.7565
2009-09-18 15:30:00,22.01,22.02,22.01,22.01,597283.1765935214,7.4618,7.4652,7.4618,7.4618,597283.1766
2009-09-18 15:35:00,22.01,22.01,22.0,22.01,551515.1515151515,7.4618,7.4618,7.4584,7.4618,551515.1515
2009-09-18 15:40:00,22.0,22.03,21.99,22.02,507628.0041797283,7.4584,7.4686,7.455,7.4652,507628.0042
2009-09-18 15:45:00,22.02,22.02,22.0,22.01,529989.5506792058,7.4652,7.4652,7.4584,7.4618,529989.5507
2009-09-18 15:50:00,22.0,22.02,22.0,22.01,940647.8578892372,7.4584,7.4652,7.4584,7.4618,940647.8579
2009-09-18 15:55:00,22.01,22.02,22.0,22.0,1545872.5182863113,7.4618,7.4652,7.4584,7.4584,1545872.5183
2009-09-21 09:30:00,21.92,22.02,21.92,21.95,311807.7324973877,7.4313,7.4652,7.4313,7.4414,311807.7325
2009-09-21 09:35:00,21.94,22.01,21.94,22.0,366980.1462904911,7.4381,7.4618,7.4381,7.4584,366980.1463
2009-09-21 09:40:00,22.0,22.14,22.0,22.09,365517.2413793103,7.4584,7.5059,7.4584,7.4889,365517.2414
2009-09-21 09:45:00,22.1,22.26,22.09,22.26,539811.9122257053,7.4923,7.5465,7.4889,7.5465,539811.9122
2009-09-21 09:50:00,22.26,22.32,22.23,22.26,458516.1964472309,7.5465,7.5669,7.5364,7.5465,458516.1964
2009-09-21 09:55:00,22.26,22.26,22.13,22.2,362800.41797283175,7.5465,7.5465,7.5025,7.5262,362800.418
2009-09-21 10:00:00,22.2,22.22,22.15,22.19,187460.815047022,7.5262,7.533,7.5093,7.5228,187460.815
2009-09-21 10:05:00,22.18,22.25,22.18,22.2,139184.95297805642,7.5194,7.5432,7.5194,7.5262,139184.953
2009-09-21 10:10:00,22.2,22.2,22.14,22.17,132288.40125391848,7.5262,7.5262,7.5059,7.516,132288.4013
2009-09-21 10:15:00,22.17,22.23,22.17,22.18,142946.70846394985,7.516,7.5364,7.516,7.5194,142946.7085
2009-09-21 10:20:00,22.19,22.2,22.18,22.19,162173.45872518286,7.5228,7.5262,7.5194,7.5228,162173.4587
2009-09-21 10:25:00,22.19,22.25,22.19,22.24,124555.90386624869,7.5228,7.5432,7.5228,7.5398,124555.9039
2009-09-21 10:30:00,22.24,22.25,22.19,22.2,226332.2884012539,7.5398,7.5432,7.5228,7.5262,226332.2884
2009-09-21 10:35:00,22.19,22.21,22.15,22.17,159247.64890282133,7.5228,7.5296,7.5093,7.516,159247.6489
2009-09-21 10:40:00,22.17,22.18,22.16,22.16,128108.67293625914,7.516,7.5194,7.5126,7.5126,128108.6729
2009-09-21 10:45:00,22.17,22.18,22.15,22.16,163009.40438871473,7.516,7.5194,7.5093,7.5126,163009.4044
2009-09-21 10:50:00,22.16,22.18,22.15,22.15,126854.75444096132,7.5126,7.5194,7.5093,7.5093,126854.7544
2009-09-21 10:55:00,22.16,22.16,22.14,22.14,98432.60188087774,7.5126,7.5126,7.5059,7.5059,98432.6019
2009-09-21 11:00:00,22.14,22.2,22.14,22.19,213375.1306165099,7.5059,7.5262,7.5059,7.5228,213375.1306
2009-09-21 11:05:00,22.19,22.2,22.17,22.18,150052.24660397074,7.5228,7.5262,7.516,7.5194,150052.2466
2009-09-21 11:10:00,22.18,22.21,22.17,22.19,181400.20898641588,7.5194,7.5296,7.516,7.5228,181400.209
2009-09-21 11:15:00,22.19,22.19,22.17,22.18,132915.3605015674,7.5228,7.5228,7.516,7.5194,132915.3605
2009-09-21 11:20:00,22.17,22.21,22.17,22.19,275653.0825496343,7.516,7.5296,7.516,7.5228,275653.0825
2009-09-21 11:25:00,22.2,22.24,22.18,22.22,211076.2800417973,7.5262,7.5398,7.5194,7.533,211076.28
2009-09-21 11:30:00,22.22,22.29,22.22,22.27,299268.5475444096,7.533,7.5567,7.533,7.5499,299268.5475
2009-09-21 11:35:00,22.26,22.27,22.25,22.26,110762.80041797285,7.5465,7.5499,7.5432,7.5465,110762.8004
2009-09-21 11:40:00,22.25,22.27,22.25,22.27,94043.88714733542,7.5432,7.5499,7.5432,7.5499,94043.8871
2009-09-21 11:45:00,22.27,22.27,22.25,22.26,74399.16405433646,7.5499,7.5499,7.5432,7.5465,74399.1641
2009-09-21 11:50:00,22.26,22.28,22.26,22.26,96551.72413793104,7.5465,7.5533,7.5465,7.5465,96551.7241
2009-09-21 11:55:00,22.26,22.28,22.26,22.28,76071.0553814002,7.5465,7.5533,7.5465,7.5533,76071.0554
2009-09-21 12:00:00,22.28,22.28,22.26,22.27,87983.28108672936,7.5533,7.5533,7.5465,7.5499,87983.2811
2009-09-21 12:05:00,22.27,22.27,22.26,22.26,96133.7513061651,7.5499,7.5499,7.5465,7.5465,96133.7513
2009-09-21 12:10:00,22.27,22.3,22.26,22.3,111807.73249738768,7.5499,7.5601,7.5465,7.5601,111807.7325
2009-09-21 12:15:00,22.3,22.3,22.27,22.28,97178.68338557992,7.5601,7.5601,7.5499,7.5533,97178.6834
2009-09-21 12:20:00,22.27,22.29,22.27,22.29,135841.17032392893,7.5499,7.5567,7.5499,7.5567,135841.1703
2009-09-21 12:25:00,22.29,22.3,22.28,22.29,81086.72936259143,7.5567,7.5601,7.5533,7.5567,81086.7294
2009-09-21 12:30:00,22.29,22.29,22.27,22.28,41170.32392894461,7.5567,7.5567,7.5499,7.5533,41170.3239
2009-09-21 12:35:00,22.27,22.28,22.27,22.27,53082.54963427377,7.5499,7.5533,7.5499,7.5499,53082.5496
2009-09-21 12:40:00,22.27,22.27,22.26,22.27,103448.27586206896,7.5499,7.5499,7.5465,7.5499,103448.2759
2009-09-21 12:45:00,22.27,22.27,22.25,22.25,111598.7460815047,7.5499,7.5499,7.5432,7.5432,111598.7461
2009-09-21 12:50:00,22.25,22.26,22.25,22.26,116405.43364681296,7.5432,7.5465,7.5432,7.5465,116405.4336
2009-09-21 12:55:00,22.26,22.27,22.25,22.27,96760.710553814,7.5465,7.5499,7.5432,7.5499,96760.7106
2009-09-21 13:00:00,22.27,22.29,22.27,22.27,148589.34169278995,7.5499,7.5567,7.5499,7.5499,148589.3417
2009-09-21 13:05:00,22.27,22.28,22.26,22.27,153605.0156739812,7.5499,7.5533,7.5465,7.5499,153605.0157
2009-09-21 13:10:00,22.27,22.27,22.27,22.27,54127.481713688605,7.5499,7.5499,7.5499,7.5499,54127.4817
2009-09-21 13:15:00,22.27,22.29,22.27,22.28,108254.9634273772,7.5499,7.5567,7.5499,7.5533,108254.9634
2009-09-21 13:20:00,22.28,22.29,22.28,22.28,159665.62173458724,7.5533,7.5567,7.5533,7.5533,159665.6217
2009-09-21 13:25:00,22.29,22.3,22.28,22.29,58307.21003134796,7.5567,7.5601,7.5533,7.5567,58307.21
2009-09-21 13:30:00,22.3,22.3,22.29,22.29,36363.63636363636,7.5601,7.5601,7.5567,7.5567,36363.6364
2009-09-21 13:35:00,22.29,22.3,22.29,22.29,59352.1421107628,7.5567,7.5601,7.5567,7.5567,59352.1421
2009-09-21 13:40:00,22.29,22.29,22.27,22.27,94879.83281086729,7.5567,7.5567,7.5499,7.5499,94879.8328
2009-09-21 13:45:00,22.28,22.28,22.26,22.26,83176.5935214211,7.5533,7.5533,7.5465,7.5465,83176.5935
2009-09-21 13:50:00,22.26,22.29,22.26,22.26,96133.7513061651,7.5465,7.5567,7.5465,7.5465,96133.7513
2009-09-21 13:55:00,22.26,22.27,22.25,22.26,50574.71264367816,7.5465,7.5499,7.5432,7.5465,50574.7126
2009-09-21 14:00:00,22.27,22.28,22.26,22.28,76489.02821316614,7.5499,7.5533,7.5465,7.5533,76489.0282
2009-09-21 14:05:00,22.27,22.28,22.27,22.28,68965.5172413793,7.5499,7.5533,7.5499,7.5533,68965.5172
2009-09-21 14:10:00,22.27,22.27,22.25,22.25,164890.28213166143,7.5499,7.5499,7.5432,7.5432,164890.2821
2009-09-21 14:15:00,22.26,22.27,22.25,22.26,73354.23197492163,7.5465,7.5499,7.5432,7.5465,73354.232
2009-09-21 14:20:00,22.26,22.26,22.26,22.26,48693.834900731454,7.5465,7.5465,7.5465,7.5465,48693.8349
2009-09-21 14:25:00,22.26,22.26,22.25,22.26,92163.00940438872,7.5465,7.5465,7.5432,7.5465,92163.0094
2009-09-21 14:30:00,22.26,22.27,22.25,22.27,100313.47962382445,7.5465,7.5499,7.5432,7.5499,100313.4796
2009-09-21 14:35:00,22.27,22.27,22.26,22.26,71264.36781609195,7.5499,7.5499,7.5465,7.5465,71264.3678
2009-09-21 14:40:00,22.26,22.28,22.26,22.27,120376.17554858934,7.5465,7.5533,7.5465,7.5499,120376.1755
2009-09-21 14:45:00,22.28,22.3,22.27,22.29,115151.51515151517,7.5533,7.5601,7.5499,7.5567,115151.5152
2009-09-21 14:50:00,22.29,22.3,22.27,22.29,99895.50679205851,7.5567,7.5601,7.5499,7.5567,99895.5068
2009-09-21 14:55:00,22.28,22.29,22.27,22.28,108881.92267502612,7.5533,7.5567,7.5499,7.5533,108881.9227
2009-09-21 15:00:00,22.28,22.29,22.28,22.28,125600.83594566352,7.5533,7.5567,7.5533,7.5533,125600.8359
2009-09-21 15:05:00,22.27,22.28,22.26,22.26,83385.57993730408,7.5499,7.5533,7.5465,7.5465,83385.5799
2009-09-21 15:10:00,22.26,22.26,22.25,22.25,105747.1264367816,7.5465,7.5465,7.5432,7.5432,105747.1264
2009-09-21 15:15:00,22.26,22.28,22.25,22.26,473354.2319749216,7.5465,7.5533,7.5432,7.5465,473354.232
2009-09-21 15:20:00,22.26,22.26,22.26,22.26,121212.1212121212,7.5465,7.5465,7.5465,7.5465,121212.1212
2009-09-21 15:25:00,22.26,22.26,22.25,22.25,156321.83908045976,7.5465,7.5465,7.5432,7.5432,156321.8391
2009-09-21 15:30:00,22.25,22.26,22.25,22.26,495924.7648902821,7.5432,7.5465,7.5432,7.5465,495924.7649
2009-09-21 15:35:00,22.25,22.26,22.25,22.26,317450.36572622776,7.5432,7.5465,7.5432,7.5465,317450.3657
2009-09-21 15:40:00,22.26,22.26,22.26,22.26,99686.52037617554,7.5465,7.5465,7.5465,7.5465,99686.5204
2009-09-21 15:45:00,22.26,22.26,22.25,22.26,380564.263322884,7.5465,7.5465,7.5432,7.5465,380564.2633
2009-09-21 15:50:00,22.26,22.26,22.25,22.26,478996.8652037617,7.5465,7.5465,7.5432,7.5465,478996.8652
2009-09-21 15:55:00,22.26,22.27,22.25,22.26,661859.9791013584,7.5465,7.5499,7.5432,7.5465,661859.9791
2009-09-22 09:30:00,22.35,22.37,22.25,22.34,432810.8672936259,7.5771,7.5838,7.5432,7.5737,432810.8673
2009-09-22 09:35:00,22.34,22.37,22.3,22.32,242842.21525600835,7.5737,7.5838,7.5601,7.5669,242842.2153
2009-09-22 09:40:00,22.31,22.36,22.3,22.33,322675.026123302,7.5635,7.5804,7.5601,7.5703,322675.0261
2009-09-22 09:45:00,22.32,22.34,22.31,22.33,244723.09299895505,7.5669,7.5737,7.5635,7.5703,244723.093
2009-09-22 09:50:00,22.33,22.33,22.26,22.28,411703.23928944615,7.5703,7.5703,7.5465,7.5533,411703.2393
2009-09-22 09:55:00,22.28,22.29,22.25,22.27,268129.5715778474,7.5533,7.5567,7.5432,7.5499,268129.5716
2009-09-22 10:00:00,22.27,22.28,22.25,22.26,340229.8850574712,7.5499,7.5533,7.5432,7.5465,340229.8851
2009-09-22 10:05:00,22.26,22.27,22.2,22.25,586206.8965517242,7.5465,7.5499,7.5262,7.5432,586206.8966
2009-09-22 10:10:00,22.26,22.27,22.25,22.26,184952.9780564264,7.5465,7.5499,7.5432,7.5465,184952.9781
2009-09-22 10:15:00,22.26,22.27,22.26,22.26,114524.55590386625,7.5465,7.5499,7.5465,7.5465,114524.5559
2009-09-22 10:20:00,22.26,22.3,22.26,22.3,156948.79832810868,7.5465,7.5601,7.5465,7.5601,156948.7983
2009-09-22 10:25:00,22.29,22.31,22.29,22.31,141274.8171368861,7.5567,7.5635,7.5567,7.5635,141274.8171
2009-09-22 10:30:00,22.3,22.31,22.29,22.3,188087.77429467085,7.5601,7.5635,7.5567,7.5601,188087.7743
2009-09-22 10:35:00,22.3,22.31,22.29,22.29,146290.49111807733,7.5601,7.5635,7.5567,7.5567,146290.4911
2009-09-22 10:40:00,22.29,22.3,22.27,22.27,110762.80041797285,7.5567,7.5601,7.5499,7.5499,110762.8004
2009-09-22 10:45:00,22.27,22.28,22.26,22.26,99059.56112852664,7.5499,7.5533,7.5465,7.5465,99059.5611
2009-09-22 10:50:00,22.26,22.27,22.26,22.27,90282.131661442,7.5465,7.5499,7.5465,7.5499,90282.1317
2009-09-22 10:55:00,22.27,22.29,22.27,22.29,148380.355276907,7.5499,7.5567,7.5499,7.5567,148380.3553
2009-09-22 11:00:00,22.29,22.31,22.28,22.31,167816.091954023,7.5567,7.5635,7.5533,7.5635,167816.092
2009-09-22 11:05:00,22.31,22.31,22.3,22.31,121212.1212121212,7.5635,7.5635,7.5601,7.5635,121212.1212
2009-09-22 11:10:00,22.31,22.34,22.31,22.33,139184.95297805642,7.5635,7.5737,7.5635,7.5703,139184.953
2009-09-22 11:15:00,22.34,22.34,22.33,22.34,86311.38975966562,7.5737,7.5737,7.5703,7.5737,86311.3898
2009-09-22 11:20:00,22.34,22.35,22.34,22.34,92998.9550679206,7.5737,7.5771,7.5737,7.5737,92998.9551
2009-09-22 11:25:00,22.34,22.35,22.32,22.33,222570.5329153605,7.5737,7.5771,7.5669,7.5703,222570.5329
2009-09-22 11:30:00,22.33,22.38,22.33,22.38,301567.39811912226,7.5703,7.5872,7.5703,7.5872,301567.3981
2009-09-22 11:35:00,22.38,22.38,22.37,22.37,154022.9885057471,7.5872,7.5872,7.5838,7.5838,154022.9885
2009-09-22 11:40:00,22.37,22.38,22.36,22.38,325600.8359456635,7.5838,7.5872,7.5804,7.5872,325600.8359
2009-09-22 11:45:00,22.38,22.41,22.38,22.41,221943.5736677116,7.5872,7.5974,7.5872,7.5974,221943.5737
2009-09-22 11:50:00,22.41,22.41,22.4,22.41,104911.18077324974,7.5974,7.5974,7.594,7.5974,104911.1808
2009-09-22 11:55:00,22.41,22.44,22.41,22.43,155485.8934169279,7.5974,7.6076,7.5974,7.6042,155485.8934
2009-09-22 12:00:00,22.43,22.44,22.42,22.44,230929.9895506792,7.6042,7.6076,7.6008,7.6076,230929.9896
2009-09-22 12:05:00,22.43,22.43,22.4,22.41,157784.74399164054,7.6042,7.6042,7.594,7.5974,157784.744
2009-09-22 12:10:00,22.4,22.41,22.38,22.38,172622.77951933123,7.594,7.5974,7.5872,7.5872,172622.7795
2009-09-22 12:15:00,22.38,22.39,22.38,22.38,137931.0344827586,7.5872,7.5906,7.5872,7.5872,137931.0345
2009-09-22 12:20:00,22.38,22.42,22.38,22.41,214838.0355276907,7.5872,7.6008,7.5872,7.5974,214838.0355
2009-09-22 12:25:00,22.41,22.42,22.38,22.41,174294.670846395,7.5974,7.6008,7.5872,7.5974,174294.6708
2009-09-22 12:30:00,22.42,22.46,22.41,22.44,199373.04075235108,7.6008,7.6143,7.5974,7.6076,199373.0408
2009-09-22 12:35:00,22.44,22.44,22.41,22.42,156321.83908045976,7.6076,7.6076,7.5974,7.6008,156321.8391
2009-09-22 12:40:00,22.43,22.43,22.4,22.41,147962.38244514106,7.6042,7.6042,7.594,7.5974,147962.3824
2009-09-22 12:45:00,22.4,22.42,22.4,22.41,102821.31661442008,7.594,7.6008,7.594,7.5974,102821.3166
2009-09-22 12:50:00,22.42,22.42,22.41,22.42,76698.01462904911,7.6008,7.6008,7.5974,7.6008,76698.0146
2009-09-22 12:55:00,22.42,22.42,22.41,22.42,56426.33228840125,7.6008,7.6008,7.5974,7.6008,56426.3323
2009-09-22 13:00:00,22.42,22.42,22.41,22.42,82340.64785788923,7.6008,7.6008,7.5974,7.6008,82340.6479
2009-09-22 13:05:00,22.41,22.43,22.41,22.42,114733.5423197492,7.5974,7.6042,7.5974,7.6008,114733.5423
2009-09-22 13:10:00,22.42,22.43,22.37,22.37,169696.9696969697,7.6008,7.6042,7.5838,7.5838,169696.9697
2009-09-22 13:15:00,22.37,22.38,22.36,22.38,75026.12330198537,7.5838,7.5872,7.5804,7.5872,75026.1233
2009-09-22 13:20:00,22.38,22.38,22.34,22.36,143782.6541274817,7.5872,7.5872,7.5737,7.5804,143782.6541
2009-09-22 13:25:00,22.36,22.37,22.36,22.37,75444.0961337513,7.5804,7.5838,7.5804,7.5838,75444.0961
2009-09-22 13:30:00,22.37,22.38,22.37,22.38,49529.780564263325,7.5838,7.5872,7.5838,7.5872,49529.7806
2009-09-22 13:35:00,22.38,22.39,22.34,22.35,83176.5935214211,7.5872,7.5906,7.5737,7.5771,83176.5935
2009-09-22 13:40:00,22.35,22.36,22.34,22.35,86520.37617554859,7.5771,7.5804,7.5737,7.5771,86520.3762
2009-09-22 13:45:00,22.35,22.38,22.35,22.37,91954.02298850576,7.5771,7.5872,7.5771,7.5838,91954.023
2009-09-22 13:50:00,22.37,22.4,22.37,22.39,75862.06896551723,7.5838,7.594,7.5838,7.5906,75862.069
2009-09-22 13:55:00,22.39,22.41,22.39,22.41,127272.72727272726,7.5906,7.5974,7.5906,7.5974,127272.7273
2009-09-22 14:00:00,22.39,22.41,22.39,22.39,73145.24555903867,7.5906,7.5974,7.5906,7.5906,73145.2456
2009-09-22 14:05:00,22.39,22.39,22.38,22.38,89237.19958202717,7.5906,7.5906,7.5872,7.5872,89237.1996
2009-09-22 14:10:00,22.38,22.38,22.36,22.37,99895.50679205851,7.5872,7.5872,7.5804,7.5838,99895.5068
2009-09-22 14:15:00,22.37,22.37,22.34,22.35,96342.73772204808,7.5838,7.5838,7.5737,7.5771,96342.7377
2009-09-22 14:20:00,22.34,22.37,22.34,22.37,161337.513061651,7.5737,7.5838,7.5737,7.5838,161337.5131
2009-09-22 14:25:00,22.37,22.37,22.35,22.35,103866.2486938349,7.5838,7.5838,7.5771,7.5771,103866.2487
2009-09-22 14:30:00,22.35,22.36,22.35,22.35,120167.18913270636,7.5771,7.5804,7.5771,7.5771,120167.1891
2009-09-22 14:35:00,22.35,22.35,22.34,22.34,197910.13584117035,7.5771,7.5771,7.5737,7.5737,197910.1358
2009-09-22 14:40:00,22.34,22.37,22.34,22.37,111807.73249738768,7.5737,7.5838,7.5737,7.5838,111807.7325
2009-09-22 14:45:00,22.37,22.37,22.36,22.37,163009.40438871473,7.5838,7.5838,7.5804,7.5838,163009.4044
2009-09-22 14:50:00,22.36,22.37,22.35,22.36,127899.68652037616,7.5804,7.5838,7.5771,7.5804,127899.6865
2009-09-22 14:55:00,22.36,22.37,22.35,22.37,147753.3960292581,7.5804,7.5838,7.5771,7.5838,147753.396
2009-09-22 15:00:00,22.37,22.37,22.37,22.37,157575.75757575757,7.5838,7.5838,7.5838,7.5838,157575.7576
2009-09-22 15:05:00,22.37,22.38,22.37,22.37,108881.92267502612,7.5838,7.5872,7.5838,7.5838,108881.9227
2009-09-22 15:10:00,22.38,22.39,22.38,22.39,199791.01358411703,7.5872,7.5906,7.5872,7.5906,199791.0136
2009-09-22 15:15:00,22.39,22.43,22.39,22.43,312852.6645768025,7.5906,7.6042,7.5906,7.6042,312852.6646
2009-09-22 15:20:00,22.43,22.44,22.43,22.44,268756.5308254964,7.6042,7.6076,7.6042,7.6076,268756.5308
2009-09-22 15:25:00,22.44,22.44,22.44,22.44,125182.8631138976,7.6076,7.6076,7.6076,7.6076,125182.8631
2009-09-22 15:30:00,22.44,22.44,22.41,22.41,228004.1797283177,7.6076,7.6076,7.5974,7.5974,228004.1797
2009-09-22 15:35:00,22.41,22.42,22.39,22.39,175757.57575757577,7.5974,7.6008,7.5906,7.5906,175757.5758
2009-09-22 15:40:00,22.39,22.41,22.38,22.39,328317.6593521421,7.5906,7.5974,7.5872,7.5906,328317.6594
2009-09-22 15:45:00,22.38,22.4,22.38,22.4,380982.23615464993,7.5872,7.594,7.5872,7.594,380982.2362
2009-09-22 15:50:00,22.4,22.4,22.37,22.37,449738.7669801463,7.594,7.594,7.5838,7.5838,449738.767
2009-09-22 15:55:00,22.38,22.38,22.35,22.36,693834.9007314524,7.5872,7.5872,7.5771,7.5804,693834.9007
2009-09-23 09:30:00,22.43,22.43,22.17,22.17,428422.1525600836,7.6042,7.6042,7.516,7.516,428422.1526
2009-09-23 09:35:00,22.17,22.24,22.11,22.24,326018.80877742945,7.516,7.5398,7.4957,7.5398,326018.8088
2009-09-23 09:40:00,22.23,22.25,22.15,22.18,133124.34691745037,7.5364,7.5432,7.5093,7.5194,133124.3469
2009-09-23 09:45:00,22.18,22.25,22.15,22.23,238035.5276907001,7.5194,7.5432,7.5093,7.5364,238035.5277
2009-09-23 09:50:00,22.24,22.25,22.22,22.24,207105.5381400209,7.5398,7.5432,7.533,7.5398,207105.5381
2009-09-23 09:55:00,22.24,22.25,22.22,22.24,137513.0616509927,7.5398,7.5432,7.533,7.5398,137513.0617
2009-09-23 10:00:00,22.24,22.25,22.18,22.19,499477.5339602926,7.5398,7.5432,7.5194,7.5228,499477.534
2009-09-23 10:05:00,22.19,22.2,22.15,22.16,148589.34169278995,7.5228,7.5262,7.5093,7.5126,148589.3417
2009-09-23 10:10:00,22.16,22.16,22.14,22.16,72518.28631138976,7.5126,7.5126,7.5059,7.5126,72518.2863
2009-09-23 10:15:00,22.16,22.17,22.14,22.16,124137.93103448275,7.5126,7.516,7.5059,7.5126,124137.931
2009-09-23 10:20:00,22.16,22.21,22.16,22.19,89028.2131661442,7.5126,7.5296,7.5126,7.5228,89028.2132
2009-09-23 10:25:00,22.19,22.19,22.16,22.16,82967.60710553813,7.5228,7.5228,7.5126,7.5126,82967.6071
2009-09-23 10:30:00,22.16,22.23,22.15,22.22,123510.97178683383,7.5126,7.5364,7.5093,7.533,123510.9718
2009-09-23 10:35:00,22.22,22.24,22.19,22.2,120794.14838035528,7.533,7.5398,7.5228,7.5262,120794.1484
2009-09-23 10:40:00,22.19,22.21,22.15,22.18,129362.59143155694,7.5228,7.5296,7.5093,7.5194,129362.5914
2009-09-23 10:45:00,22.17,22.18,22.14,22.15,65412.74817136886,7.516,7.5194,7.5059,7.5093,65412.7482
2009-09-23 10:50:00,22.15,22.16,22.14,22.15,75026.12330198537,7.5093,7.5126,7.5059,7.5093,75026.1233
2009-09-23 10:55:00,22.15,22.16,22.14,22.15,46603.97074190177,7.5093,7.5126,7.5059,7.5093,46603.9707
2009-09-23 11:00:00,22.15,22.17,22.15,22.17,93834.90073145244,7.5093,7.516,7.5093,7.516,93834.9007
2009-09-23 11:05:00,22.17,22.19,22.17,22.18,66248.69383490073,7.516,7.5228,7.516,7.5194,66248.6938
2009-09-23 11:10:00,22.18,22.19,22.17,22.18,64576.80250783699,7.5194,7.5228,7.516,7.5194,64576.8025
2009-09-23 11:15:00,22.18,22.18,22.17,22.18,53500.52246603971,7.5194,7.5194,7.516,7.5194,53500.5225
2009-09-23 11:20:00,22.18,22.2,22.17,22.18,73981.19122257053,7.5194,7.5262,7.516,7.5194,73981.1912
2009-09-23 11:25:00,22.18,22.18,22.17,22.17,45141.065830721,7.5194,7.5194,7.516,7.516,45141.0658
2009-09-23 11:30:00,22.17,22.18,22.17,22.17,45977.01149425288,7.516,7.5194,7.516,7.516,45977.0115
2009-09-23 11:35:00,22.17,22.19,22.16,22.18,70428.42215256009,7.516,7.5228,7.5126,7.5194,70428.4222
2009-09-23 11:40:00,22.18,22.18,22.16,22.17,57471.26436781609,7.5194,7.5194,7.5126,7.516,57471.2644
2009-09-23 11:45:00,22.17,22.24,22.17,22.23,175966.56217345872,7.516,7.5398,7.516,7.5364,175966.5622
2009-09-23 11:50:00,22.23,22.23,22.22,22.23,35736.67711598746,7.5364,7.5364,7.533,7.5364,35736.6771
2009-09-23 11:55:00,22.22,22.23,22.22,22.23,64994.77533960292,7.533,7.5364,7.533,7.5364,64994.7753
2009-09-23 12:00:00,22.23,22.24,22.21,22.24,96133.7513061651,7.5364,7.5398,7.5296,7.5398,96133.7513
2009-09-23 12:05:00,22.24,22.24,22.22,22.23,26750.261233019854,7.5398,7.5398,7.533,7.5364,26750.2612
2009-09-23 12:10:00,22.22,22.23,22.22,22.22,98014.6290491118,7.533,7.5364,7.533,7.533,98014.629
2009-09-23 12:15:00,22.22,22.23,22.21,22.21,99686.52037617554,7.533,7.5364,7.5296,7.5296,99686.5204
2009-09-23 12:20:00,22.21,22.22,22.2,22.2,66457.6802507837,7.5296,7.533,7.5262,7.5262,66457.6803
2009-09-23 12:25:00,22.2,22.21,22.2,22.2,21316.61442006269,7.5262,7.5296,7.5262,7.5262,21316.6144
2009-09-23 12:30:00,22.2,22.23,22.2,22.21,139811.91222570534,7.5262,7.5364,7.5262,7.5296,139811.9122
2009-09-23 12:35:00,22.22,22.22,22.21,22.22,20480.668756530824,7.533,7.533,7.5296,7.533,20480.6688
2009-09-23 12:40:00,22.22,22.22,22.21,22.22,44514.1065830721,7.533,7.533,7.5296,7.533,44514.1066
2009-09-23 12:45:00,22.22,22.22,22.2,22.21,52873.5632183908,7.533,7.533,7.5262,7.5296,52873.5632
2009-09-23 12:50:00,22.21,22.21,22.2,22.2,25914.315569487982,7.5296,7.5296,7.5262,7.5262,25914.3156
2009-09-23 12:55:00,22.2,22.2,22.19,22.2,21943.5736677116,7.5262,7.5262,7.5228,7.5262,21943.5737
2009-09-23 13:00:00,22.2,22.22,22.19,22.21,95297.80564263322,7.5262,7.533,7.5228,7.5296,95297.8056
2009-09-23 13:05:00,22.21,22.21,22.18,22.2,63740.85684430512,7.5296,7.5296,7.5194,7.5262,63740.8568
2009-09-23 13:10:00,22.2,22.21,22.2,22.21,32601.880877742944,7.5262,7.5296,7.5262,7.5296,32601.8809
2009-09-23 13:15:00,22.21,22.23,22.2,22.23,56217.345872518286,7.5296,7.5364,7.5262,7.5364,56217.3459
2009-09-23 13:20:00,22.23,22.23,22.2,22.2,51619.644723093,7.5364,7.5364,7.5262,7.5262,51619.6447
2009-09-23 13:25:00,22.2,22.2,22.18,22.2,95088.81922675026,7.5262,7.5262,7.5194,7.5262,95088.8192
2009-09-23 13:30:00,22.2,22.22,22.19,22.19,80668.7565308255,7.5262,7.533,7.5228,7.5228,80668.7565
2009-09-23 13:35:00,22.19,22.19,22.18,22.19,57680.250783699055,7.5228,7.5228,7.5194,7.5228,57680.2508
2009-09-23 13:40:00,22.19,22.22,22.19,22.21,124137.93103448275,7.5228,7.533,7.5228,7.5296,124137.931
2009-09-23 13:45:00,22.21,22.22,22.19,22.19,51828.631138975965,7.5296,7.533,7.5228,7.5228,51828.6311
2009-09-23 13:50:00,22.19,22.2,22.19,22.19,61024.03343782654,7.5228,7.5262,7.5228,7.5228,61024.0334
2009-09-23 13:55:00,22.19,22.19,22.18,22.19,82549.6342737722,7.5228,7.5228,7.5194,7.5228,82549.6343
2009-09-23 14:00:00,22.18,22.18,22.16,22.17,94670.84639498431,7.5194,7.5194,7.5126,7.516,94670.8464
2009-09-23 14:05:00,22.16,22.2,22.16,22.2,120794.14838035528,7.5126,7.5262,7.5126,7.5262,120794.1484
2009-09-23 14:10:00,22.2,22.22,22.19,22.21,88819.22675026122,7.5262,7.533,7.5228,7.5296,88819.2268
2009-09-23 14:15:00,22.22,22.32,22.21,22.28,204179.7283176593,7.533,7.5669,7.5296,7.5533,204179.7283
2009-09-23 14:20:00,22.29,22.32,22.27,22.28,146081.50470219436,7.5567,7.5669,7.5499,7.5533,146081.5047
2009-09-23 14:25:00,22.28,22.28,22.21,22.27,311180.77324973873,7.5533,7.5533,7.5296,7.5499,311180.7732
2009-09-23 14:30:00,22.27,22.3,22.26,22.27,123719.95820271682,7.5499,7.5601,7.5465,7.5499,123719.9582
2009-09-23 14:35:00,22.27,22.29,22.25,22.27,139184.95297805642,7.5499,7.5567,7.5432,7.5499,139184.953
2009-09-23 14:40:00,22.27,22.28,22.23,22.23,91745.03657262278,7.5499,7.5533,7.5364,7.5364,91745.0366
2009-09-23 14:45:00,22.23,22.29,22.23,22.26,147753.3960292581,7.5364,7.5567,7.5364,7.5465,147753.396
2009-09-23 14:50:00,22.26,22.27,22.23,22.27,89446.18599791013,7.5465,7.5499,7.5364,7.5499,89446.186
2009-09-23 14:55:00,22.27,22.27,22.2,22.21,212121.21212121213,7.5499,7.5499,7.5262,7.5296,212121.2121
2009-09-23 15:00:00,22.21,22.25,22.21,22.24,103030.30303030302,7.5296,7.5432,7.5296,7.5398,103030.303
2009-09-23 15:05:00,22.24,22.26,22.23,22.24,110971.7868338558,7.5398,7.5465,7.5364,7.5398,110971.7868
2009-09-23 15:10:00,22.24,22.25,22.21,22.22,149425.28735632185,7.5398,7.5432,7.5296,7.533,149425.2874
2009-09-23 15:15:00,22.22,22.23,22.2,22.22,239498.4326018809,7.533,7.5364,7.5262,7.533,239498.4326
2009-09-23 15:20:00,22.21,22.22,22.18,22.21,160710.55381400208,7.5296,7.533,7.5194,7.5296,160710.5538
2009-09-23 15:25:00,22.21,22.21,22.16,22.18,159247.64890282133,7.5296,7.5296,7.5126,7.5194,159247.6489
2009-09-23 15:30:00,22.18,22.18,22.14,22.15,294879.8328108673,7.5194,7.5194,7.5059,7.5093,294879.8328
2009-09-23 15:35:00,22.15,22.16,22.13,22.14,435109.7178683386,7.5093,7.5126,7.5025,7.5059,435109.7179
2009-09-23 15:40:00,22.14,22.17,22.13,22.13,316405.4336468129,7.5059,7.516,7.5025,7.5025,316405.4336
2009-09-23 15:45:00,22.13,22.14,22.11,22.12,640961.3375130616,7.5025,7.5059,7.4957,7.4991,640961.3375
2009-09-23 15:50:00,22.12,22.12,22.05,22.09,772413.7931034482,7.4991,7.4991,7.4753,7.4889,772413.7931
2009-09-23 15:55:00,22.09,22.12,22.06,22.06,1178056.4263322884,7.4889,7.4991,7.4787,7.4787,1178056.4263
2009-09-24 09:30:00,22.07,22.2,22.02,22.2,510553.8140020898,7.4821,7.5262,7.4652,7.5262,510553.814
2009-09-24 09:35:00,22.2,22.23,22.16,22.22,392058.5161964472,7.5262,7.5364,7.5126,7.533,392058.5162
2009-09-24 09:40:00,22.22,22.24,22.15,22.16,363427.37722048064,7.533,7.5398,7.5093,7.5126,363427.3772
2009-09-24 09:45:00,22.16,22.18,22.14,22.16,220689.6551724138,7.5126,7.5194,7.5059,7.5126,220689.6552
2009-09-24 09:50:00,22.16,22.18,22.13,22.18,116614.42006269592,7.5126,7.5194,7.5025,7.5194,116614.4201
2009-09-24 09:55:00,22.17,22.23,22.17,22.22,184535.0052246604,7.516,7.5364,7.516,7.533,184535.0052
2009-09-24 10:00:00,22.22,22.22,22.13,22.15,352978.0564263323,7.533,7.533,7.5025,7.5093,352978.0564
2009-09-24 10:05:00,22.15,22.22,22.14,22.21,435527.69070010446,7.5093,7.533,7.5059,7.5296,435527.6907
2009-09-24 10:10:00,22.21,22.22,22.15,22.16,220480.6687565308,7.5296,7.533,7.5093,7.5126,220480.6688
2009-09-24 10:15:00,22.16,22.19,22.14,22.17,218181.81818181812,7.5126,7.5228,7.5059,7.516,218181.8182
2009-09-24 10:20:00,22.18,22.19,22.14,22.16,251201.67189132705,7.5194,7.5228,7.5059,7.5126,251201.6719
2009-09-24 10:25:00,22.16,22.16,22.14,22.14,118286.31138975966,7.5126,7.5126,7.5059,7.5059,118286.3114
2009-09-24 10:30:00,22.14,22.15,22.12,22.13,266457.6802507837,7.5059,7.5093,7.4991,7.5025,266457.6803
2009-09-24 10:35:00,22.13,22.14,22.11,22.13,145663.5318704284,7.5025,7.5059,7.4957,7.5025,145663.5319
2009-09-24 10:40:00,22.13,22.15,22.13,22.15,128108.67293625914,7.5025,7.5093,7.5025,7.5093,128108.6729
2009-09-24 10:45:00,22.14,22.15,22.11,22.14,202507.8369905956,7.5059,7.5093,7.4957,7.5059,202507.837
2009-09-24 10:50:00,22.14,22.16,22.13,22.16,120376.17554858934,7.5059,7.5126,7.5025,7.5126,120376.1755
2009-09-24 10:55:00,22.16,22.18,22.14,22.15,111807.73249738768,7.5126,7.5194,7.5059,7.5093,111807.7325
2009-09-24 11:00:00,22.16,22.17,22.15,22.17,155694.87983281087,7.5126,7.516,7.5093,7.516,155694.8798
2009-09-24 11:05:00,22.17,22.17,22.15,22.16,105120.1671891327,7.516,7.516,7.5093,7.5126,105120.1672
2009-09-24 11:10:00,22.16,22.16,22.15,22.16,133542.3197492163,7.5126,7.5126,7.5093,7.5126,133542.3197
2009-09-24 11:15:00,22.16,22.16,22.15,22.16,163009.40438871473,7.5126,7.5126,7.5093,7.5126,163009.4044
2009-09-24 11:20:00,22.16,22.18,22.15,22.18,350470.21943573665,7.5126,7.5194,7.5093,7.5194,350470.2194
2009-09-24 11:25:00,22.18,22.19,22.16,22.19,238453.50052246603,7.5194,7.5228,7.5126,7.5228,238453.5005
2009-09-24 11:30:00,22.19,22.22,22.19,22.21,262068.96551724136,7.5228,7.533,7.5228,7.5296,262068.9655
2009-09-24 11:35:00,22.2,22.22,22.18,22.2,332915.36050156737,7.5262,7.533,7.5194,7.5262,332915.3605
2009-09-24 11:40:00,22.2,22.2,22.18,22.19,176384.53500522466,7.5262,7.5262,7.5194,7.5228,176384.535
2009-09-24 11:45:00,22.19,22.2,22.18,22.18,181609.19540229885,7.5228,7.5262,7.5194,7.5194,181609.1954
2009-09-24 11:50:00,22.18,22.19,22.18,22.18,175339.60292580983,7.5194,7.5228,7.5194,7.5194,175339.6029
2009-09-24 11:55:00,22.18,22.2,22.18,22.2,197910.13584117035,7.5194,7.5262,7.5194,7.5262,197910.1358
2009-09-24 12:00:00,22.2,22.2,22.19,22.2,68756.53082549635,7.5262,7.5262,7.5228,7.5262,68756.5308
2009-09-24 12:05:00,22.2,22.21,22.2,22.2,71264.36781609195,7.5262,7.5296,7.5262,7.5262,71264.3678
2009-09-24 12:10:00,22.2,22.21,22.2,22.2,102194.35736677116,7.5262,7.5296,7.5262,7.5262,102194.3574
2009-09-24 12:15:00,22.2,22.2,22.19,22.19,74190.1776384535,7.5262,7.5262,7.5228,7.5228,74190.1776
2009-09-24 12:20:00,22.19,22.2,22.18,22.2,133542.3197492163,7.5228,7.5262,7.5194,7.5262,133542.3197
2009-09-24 12:25:00,22.2,22.2,22.19,22.2,129571.57784743993,7.5262,7.5262,7.5228,7.5262,129571.5778
2009-09-24 12:30:00,22.2,22.22,22.19,22.19,157784.74399164054,7.5262,7.533,7.5228,7.5228,157784.744
2009-09-24 12:35:00,22.19,22.2,22.18,22.2,107419.01776384536,7.5228,7.5262,7.5194,7.5262,107419.0178
2009-09-24 12:40:00,22.2,22.21,22.19,22.21,83594.56635318704,7.5262,7.5296,7.5228,7.5296,83594.5664
2009-09-24 12:45:00,22.21,22.21,22.19,22.2,41797.28317659352,7.5296,7.5296,7.5228,7.5262,41797.2832
2009-09-24 12:50:00,22.2,22.24,22.2,22.24,143782.6541274817,7.5262,7.5398,7.5262,7.5398,143782.6541
2009-09-24 12:55:00,22.23,22.24,22.2,22.22,84639.49843260187,7.5364,7.5398,7.5262,7.533,84639.4984
2009-09-24 13:00:00,22.22,22.24,22.22,22.23,188714.7335423197,7.533,7.5398,7.533,7.5364,188714.7335
2009-09-24 13:05:00,22.23,22.24,22.22,22.23,100731.45245559038,7.5364,7.5398,7.533,7.5364,100731.4525
2009-09-24 13:10:00,22.23,22.25,22.23,22.25,96760.710553814,7.5364,7.5432,7.5364,7.5432,96760.7106
2009-09-24 13:15:00,22.25,22.26,22.23,22.24,95506.7920585162,7.5432,7.5465,7.5364,7.5398,95506.7921
2009-09-24 13:20:00,22.23,22.24,22.22,22.24,52664.57680250784,7.5364,7.5398,7.533,7.5398,52664.5768
2009-09-24 13:25:00,22.24,22.27,22.23,22.26,359665.62173458724,7.5398,7.5499,7.5364,7.5465,359665.6217
2009-09-24 13:30:00,22.26,22.27,22.25,22.26,168234.0647857889,7.5465,7.5499,7.5432,7.5465,168234.0648
2009-09-24 13:35:00,22.26,22.26,22.24,22.25,104493.2079414838,7.5465,7.5465,7.5398,7.5432,104493.2079
2009-09-24 13:40:00,22.24,22.25,22.2,22.23,250783.6990595612,7.5398,7.5432,7.5262,7.5364,250783.6991
2009-09-24 13:45:00,22.23,22.26,22.22,22.25,206687.56530825497,7.5364,7.5465,7.533,7.5432,206687.5653
2009-09-24 13:50:00,22.25,22.26,22.24,22.24,161128.52664576803,7.5432,7.5465,7.5398,7.5398,161128.5266
2009-09-24 13:55:00,22.24,22.24,22.23,22.24,68756.53082549635,7.5398,7.5398,7.5364,7.5398,68756.5308
2009-09-24 14:00:00,22.23,22.26,22.23,22.25,163218.3908045977,7.5364,7.5465,7.5364,7.5432,163218.3908
2009-09-24 14:05:00,22.25,22.28,22.25,22.27,144827.58620689655,7.5432,7.5533,7.5432,7.5499,144827.5862
2009-09-24 14:10:00,22.28,22.31,22.27,22.3,323510.97178683383,7.5533,7.5635,7.5499,7.5601,323510.9718
2009-09-24 14:15:00,22.31,22.31,22.29,22.31,167189.13270637408,7.5635,7.5635,7.5567,7.5635,167189.1327
2009-09-24 14:20:00,22.31,22.31,22.29,22.31,183699.05956112847,7.5635,7.5635,7.5567,7.5635,183699.0596
2009-09-24 14:25:00,22.3,22.33,22.3,22.31,171995.82027168234,7.5601,7.5703,7.5601,7.5635,171995.8203
2009-09-24 14:30:00,22.31,22.37,22.31,22.37,388296.7607105538,7.5635,7.5838,7.5635,7.5838,388296.7607
2009-09-24 14:35:00,22.37,22.38,22.36,22.38,518704.2842215256,7.5838,7.5872,7.5804,7.5872,518704.2842
2009-09-24 14:40:00,22.37,22.38,22.34,22.36,842633.2288401254,7.5838,7.5872,7.5737,7.5804,842633.2288
2009-09-24 14:45:00,22.36,22.4,22.35,22.39,649529.7805642633,7.5804,7.594,7.5771,7.5906,649529.7806
2009-09-24 14:50:00,22.39,22.42,22.36,22.42,504493.20794148376,7.5906,7.6008,7.5804,7.6008,504493.2079
2009-09-24 14:55:00,22.42,22.48,22.42,22.46,914524.5559038662,7.6008,7.6211,7.6008,7.6143,914524.5559
2009-09-24 15:00:00,22.46,22.49,22.45,22.46,583072.1003134795,7.6143,7.6245,7.611,7.6143,583072.1003
2009-09-24 15:05:00,22.45,22.46,22.42,22.46,501985.3709508882,7.611,7.6143,7.6008,7.6143,501985.371
2009-09-24 15:10:00,22.46,22.46,22.41,22.43,366980.1462904911,7.6143,7.6143,7.5974,7.6042,366980.1463
2009-09-24 15:15:00,22.43,22.46,22.42,22.45,308254.9634273772,7.6042,7.6143,7.6008,7.611,308254.9634
2009-09-24 15:20:00,22.45,22.46,22.41,22.41,219435.736677116,7.611,7.6143,7.5974,7.5974,219435.7367
2009-09-24 15:25:00,22.41,22.42,22.39,22.4,214002.08986415883,7.5974,7.6008,7.5906,7.594,214002.0899
2009-09-24 15:30:00,22.4,22.44,22.39,22.43,332706.3740856844,7.594,7.6076,7.5906,7.6042,332706.3741
2009-09-24 15:35:00,22.43,22.43,22.4,22.41,298432.60188087774,7.6042,7.6042,7.594,7.5974,298432.6019
2009-09-24 15:40:00,22.41,22.45,22.4,22.45,314315.56948798324,7.5974,7.611,7.594,7.611,314315.5695
2009-09-24 15:45:00,22.44,22.49,22.44,22.48,465621.7345872518,7.6076,7.6245,7.6076,7.6211,465621.7346
2009-09-24 15:50:00,22.48,22.5,22.44,22.44,1169905.9561128526,7.6211,7.6279,7.6076,7.6076,1169905.9561
2009-09-24 15:55:00,22.44,22.47,22.42,22.46,1380773.249738767,7.6076,7.6177,7.6008,7.6143,1380773.2497
2009-09-25 09:30:00,22.37,22.48,22.37,22.44,470428.4221525601,7.5838,7.6211,7.5838,7.6076,470428.4222
2009-09-25 09:35:00,22.44,22.5,22.39,22.5,243469.17450365727,7.6076,7.6279,7.5906,7.6279,243469.1745
2009-09-25 09:40:00,22.49,22.72,22.48,22.67,810867.2936259143,7.6245,7.7025,7.6211,7.6855,810867.2936
2009-09-25 09:45:00,22.67,22.73,22.65,22.72,508254.9634273772,7.6855,7.7059,7.6788,7.7025,508254.9634
2009-09-25 09:50:00,22.72,22.78,22.7,22.76,651619.644723093,7.7025,7.7228,7.6957,7.7161,651619.6447
2009-09-25 09:55:00,22.76,22.79,22.69,22.7,1265621.7345872517,7.7161,7.7262,7.6923,7.6957,1265621.7346
2009-09-25 10:00:00,22.7,22.78,22.68,22.77,473981.19122257055,7.6957,7.7228,7.6889,7.7194,473981.1912
2009-09-25 10:05:00,22.77,22.8,22.77,22.78,376175.5485893417,7.7194,7.7296,7.7194,7.7228,376175.5486
2009-09-25 10:10:00,22.78,22.84,22.75,22.84,612121.2121212122,7.7228,7.7432,7.7127,7.7432,612121.2121
2009-09-25 10:15:00,22.84,22.86,22.8,22.86,575757.5757575757,7.7432,7.75,7.7296,7.75,575757.5758
2009-09-25 10:20:00,22.86,22.86,22.8,22.82,333751.30616509926,7.75,7.75,7.7296,7.7364,333751.3062
2009-09-25 10:25:00,22.82,22.84,22.81,22.81,186833.85579937304,7.7364,7.7432,7.733,7.733,186833.8558
2009-09-25 10:30:00,22.81,22.81,22.78,22.78,526436.7816091954,7.733,7.733,7.7228,7.7228,526436.7816
2009-09-25 10:35:00,22.78,22.81,22.74,22.79,268547.54440961336,7.7228,7.733,7.7093,7.7262,268547.5444
2009-09-25 10:40:00,22.79,22.81,22.77,22.78,527063.7408568442,7.7262,7.733,7.7194,7.7228,527063.7409
2009-09-25 10:45:00,22.78,22.78,22.74,22.75,211703.23928944612,7.7228,7.7228,7.7093,7.7127,211703.2393
2009-09-25 10:50:00,22.75,22.76,22.7,22.71,171368.86102403342,7.7127,7.7161,7.6957,7.6991,171368.861
2009-09-25 10:55:00,22.71,22.75,22.71,22.74,192894.46185997908,7.6991,7.7127,7.6991,7.7093,192894.4619
2009-09-25 11:00:00,22.74,22.79,22.74,22.79,233646.8129571578,7.7093,7.7262,7.7093,7.7262,233646.813
2009-09-25 11:05:00,22.79,22.8,22.77,22.77,186833.85579937304,7.7262,7.7296,7.7194,7.7194,186833.8558
2009-09-25 11:10:00,22.77,22.77,22.72,22.72,242215.25600835943,7.7194,7.7194,7.7025,7.7025,242215.256
2009-09-25 11:15:00,22.72,22.72,22.7,22.71,114524.55590386625,7.7025,7.7025,7.6957,7.6991,114524.5559
2009-09-25 11:20:00,22.7,22.72,22.69,22.71,206687.56530825497,7.6957,7.7025,7.6923,7.6991,206687.5653
2009-09-25 11:25:00,22.71,22.71,22.67,22.69,289864.15882967605,7.6991,7.6991,7.6855,7.6923,289864.1588
2009-09-25 11:30:00,22.69,22.69,22.64,22.65,252664.57680250783,7.6923,7.6923,7.6754,7.6788,252664.5768
2009-09-25 11:35:00,22.66,22.68,22.62,22.67,211703.23928944612,7.6821,7.6889,7.6686,7.6855,211703.2393
2009-09-25 11:40:00,22.67,22.69,22.63,22.67,322884.01253918494,7.6855,7.6923,7.672,7.6855,322884.0125
2009-09-25 11:45:00,22.66,22.7,22.66,22.67,240334.3782654128,7.6821,7.6957,7.6821,7.6855,240334.3783
2009-09-25 11:50:00,22.67,22.68,22.63,22.64,93834.90073145244,7.6855,7.6889,7.672,7.6754,93834.9007
2009-09-25 11:55:00,22.64,22.65,22.63,22.65,155067.92058516195,7.6754,7.6788,7.672,7.6788,155067.9206
2009-09-25 12:00:00,22.65,22.65,22.61,22.65,153187.04284221525,7.6788,7.6788,7.6652,7.6788,153187.0428
2009-09-25 12:05:00,22.65,22.66,22.63,22.66,112643.67816091952,7.6788,7.6821,7.672,7.6821,112643.6782
2009-09-25 12:10:00,22.66,22.67,22.65,22.66,123928.94461859978,7.6821,7.6855,7.6788,7.6821,123928.9446
2009-09-25 12:15:00,22.66,22.66,22.62,22.64,525391.8495297806,7.6821,7.6821,7.6686,7.6754,525391.8495
2009-09-25 12:20:00,22.65,22.65,22.59,22.62,232601.8808777429,7.6788,7.6788,7.6584,7.6686,232601.8809
2009-09-25 12:25:00,22.62,22.62,22.57,22.57,211076.2800417973,7.6686,7.6686,7.6516,7.6516,211076.28
2009-09-25 12:30:00,22.57,22.59,22.56,22.57,297805.64263322885,7.6516,7.6584,7.6482,7.6516,297805.6426
2009-09-25 12:35:00,22.57,22.6,22.57,22.6,151515.15151515152,7.6516,7.6618,7.6516,7.6618,151515.1515
2009-09-25 12:40:00,22.59,22.6,22.59,22.6,211494.2528735632,7.6584,7.6618,7.6584,7.6618,211494.2529
2009-09-25 12:45:00,22.6,22.64,22.59,22.63,332915.36050156737,7.6618,7.6754,7.6584,7.672,332915.3605
2009-09-25 12:50:00,22.64,22.64,22.59,22.62,269383.49007314525,7.6754,7.6754,7.6584,7.6686,269383.4901
2009-09-25 12:55:00,22.62,22.62,22.61,22.61,107419.01776384536,7.6686,7.6686,7.6652,7.6652,107419.0178
2009-09-25 13:00:00,22.61,22.62,22.6,22.62,71682.34064785788,7.6652,7.6686,7.6618,7.6686,71682.3406
2009-09-25 13:05:00,22.62,22.64,22.62,22.63,132915.3605015674,7.6686,7.6754,7.6686,7.672,132915.3605
2009-09-25 13:10:00,22.63,22.65,22.63,22.65,142737.72204806688,7.672,7.6788,7.672,7.6788,142737.722
2009-09-25 13:15:00,22.65,22.67,22.63,22.66,196029.2580982236,7.6788,7.6855,7.672,7.6821,196029.2581
2009-09-25 13:20:00,22.67,22.67,22.65,22.66,98432.60188087774,7.6855,7.6855,7.6788,7.6821,98432.6019
2009-09-25 13:25:00,22.66,22.7,22.65,22.7,121630.09404388716,7.6821,7.6957,7.6788,7.6957,121630.094
2009-09-25 13:30:00,22.69,22.7,22.67,22.67,392476.48902821314,7.6923,7.6957,7.6855,7.6855,392476.489
2009-09-25 13:35:00,22.67,22.68,22.67,22.67,95924.76489028212,7.6855,7.6889,7.6855,7.6855,95924.7649
2009-09-25 13:40:00,22.68,22.7,22.67,22.7,123719.95820271682,7.6889,7.6957,7.6855,7.6957,123719.9582
2009-09-25 13:45:00,22.7,22.7,22.68,22.69,162591.43155694878,7.6957,7.6957,7.6889,7.6923,162591.4316
2009-09-25 13:50:00,22.69,22.69,22.66,22.66,231974.92163009403,7.6923,7.6923,7.6821,7.6821,231974.9216
2009-09-25 13:55:00,22.66,22.66,22.61,22.65,207105.5381400209,7.6821,7.6821,7.6652,7.6788,207105.5381
2009-09-25 14:00:00,22.65,22.65,22.63,22.63,300731.4524555904,7.6788,7.6788,7.672,7.672,300731.4525
2009-09-25 14:05:00,22.63,22.7,22.63,22.66,330198.5370950888,7.672,7.6957,7.672,7.6821,330198.5371
2009-09-25 14:10:00,22.66,22.69,22.65,22.65,154231.97492163008,7.6821,7.6923,7.6788,7.6788,154231.9749
2009-09-25 14:15:00,22.65,22.7,22.65,22.69,307628.00417972833,7.6788,7.6957,7.6788,7.6923,307628.0042
2009-09-25 14:20:00,22.7,22.7,22.67,22.67,159247.64890282133,7.6957,7.6957,7.6855,7.6855,159247.6489
2009-09-25 14:25:00,22.67,22.68,22.66,22.67,164681.29571577843,7.6855,7.6889,7.6821,7.6855,164681.2957
2009-09-25 14:30:00,22.67,22.68,22.61,22.62,703866.2486938349,7.6855,7.6889,7.6652,7.6686,703866.2487
2009-09-25 14:35:00,22.62,22.63,22.58,22.63,280041.79728317657,7.6686,7.672,7.655,7.672,280041.7973
2009-09-25 14:40:00,22.63,22.64,22.61,22.61,74817.1368861024,7.672,7.6754,7.6652,7.6652,74817.1369
2009-09-25 14:45:00,22.62,22.63,22.61,22.61,79205.85161964472,7.6686,7.672,7.6652,7.6652,79205.8516
2009-09-25 14:50:00,22.62,22.66,22.61,22.65,91954.02298850576,7.6686,7.6821,7.6652,7.6788,91954.023
2009-09-25 14:55:00,22.66,22.67,22.65,22.66,62904.91118077325,7.6821,7.6855,7.6788,7.6821,62904.9112
2009-09-25 15:00:00,22.67,22.68,22.65,22.67,183281.08672936252,7.6855,7.6889,7.6788,7.6855,183281.0867
2009-09-25 15:05:00,22.67,22.68,22.65,22.66,152351.09717868338,7.6855,7.6889,7.6788,7.6821,152351.0972
2009-09-25 15:10:00,22.66,22.66,22.63,22.63,131452.4555903866,7.6821,7.6821,7.672,7.672,131452.4556
2009-09-25 15:15:00,22.63,22.65,22.62,22.64,163009.40438871473,7.672,7.6788,7.6686,7.6754,163009.4044
2009-09-25 15:20:00,22.64,22.67,22.64,22.67,154440.96133751306,7.6754,7.6855,7.6754,7.6855,154440.9613
2009-09-25 15:25:00,22.67,22.68,22.65,22.67,124973.87669801465,7.6855,7.6889,7.6788,7.6855,124973.8767
2009-09-25 15:30:00,22.67,22.67,22.65,22.67,210658.3072100313,7.6855,7.6855,7.6788,7.6855,210658.3072
2009-09-25 15:35:00,22.67,22.69,22.64,22.65,546081.5047021944,7.6855,7.6923,7.6754,7.6788,546081.5047
2009-09-25 15:40:00,22.65,22.66,22.63,22.66,808568.4430512016,7.6788,7.6821,7.672,7.6821,808568.4431
2009-09-25 15:45:00,22.66,22.67,22.65,22.67,300104.4932079415,7.6821,7.6855,7.6788,7.6855,300104.4932
2009-09-25 15:50:00,22.67,22.69,22.67,22.68,655590.3866248693,7.6855,7.6923,7.6855,7.6889,655590.3866
2009-09-25 15:55:00,22.67,22.68,22.65,22.65,924764.8902821316,7.6855,7.6889,7.6788,7.6788,924764.8903
2009-09-28 09:30:00,23.52,23.78,23.48,23.64,3290700.104493208,7.9737,8.0619,7.9601,8.0144,3290700.1045
2009-09-28 09:35:00,23.63,23.7,23.63,23.67,1468547.5444096134,8.011,8.0347,8.011,8.0246,1468547.5444
2009-09-28 09:40:00,23.67,23.72,23.49,23.7,1022570.5329153604,8.0246,8.0415,7.9635,8.0347,1022570.5329
2009-09-28 09:45:00,23.7,23.73,23.63,23.66,1643678.16091954,8.0347,8.0449,8.011,8.0212,1643678.1609
2009-09-28 09:50:00,23.66,23.68,23.54,23.55,1211494.2528735632,8.0212,8.0279,7.9805,7.9839,1211494.2529
2009-09-28 09:55:00,23.55,23.58,23.48,23.53,923301.9853709508,7.9839,7.994,7.9601,7.9771,923301.9854
2009-09-28 10:00:00,23.53,23.62,23.5,23.5,629676.0710553813,7.9771,8.0076,7.9669,7.9669,629676.0711
2009-09-28 10:05:00,23.51,23.53,23.46,23.49,877742.946708464,7.9703,7.9771,7.9534,7.9635,877742.9467
2009-09-28 10:10:00,23.49,23.52,23.45,23.46,985788.9237199582,7.9635,7.9737,7.95,7.9534,985788.9237
2009-09-28 10:15:00,23.46,23.48,23.4,23.44,923301.9853709508,7.9534,7.9601,7.933,7.9466,923301.9854
2009-09-28 10:20:00,23.43,23.44,23.34,23.39,796238.2445141065,7.9432,7.9466,7.9127,7.9296,796238.2445
2009-09-28 10:25:00,23.39,23.43,23.33,23.4,745454.5454545454,7.9296,7.9432,7.9093,7.933,745454.5455
2009-09-28 10:30:00,23.39,23.42,23.36,23.37,620480.6687565309,7.9296,7.9398,7.9195,7.9229,620480.6688
2009-09-28 10:35:00,23.37,23.42,23.34,23.4,660606.0606060605,7.9229,7.9398,7.9127,7.933,660606.0606
2009-09-28 10:40:00,23.4,23.4,23.37,23.39,292580.98223615467,7.933,7.933,7.9229,7.9296,292580.9822
2009-09-28 10:45:00,23.39,23.39,23.33,23.33,422361.5464994775,7.9296,7.9296,7.9093,7.9093,422361.5465
2009-09-28 10:50:00,23.34,23.37,23.29,23.33,445141.065830721,7.9127,7.9229,7.8957,7.9093,445141.0658
2009-09-28 10:55:00,23.33,23.36,23.29,23.32,568652.0376175549,7.9093,7.9195,7.8957,7.9059,568652.0376
2009-09-28 11:00:00,23.32,23.35,23.28,23.28,403552.76907001046,7.9059,7.9161,7.8923,7.8923,403552.7691
2009-09-28 11:05:00,23.28,23.38,23.27,23.38,799164.0543364681,7.8923,7.9262,7.889,7.9262,799164.0543
2009-09-28 11:10:00,23.38,23.44,23.37,23.43,1416718.9132706374,7.9262,7.9466,7.9229,7.9432,1416718.9133
2009-09-28 11:15:00,23.43,23.55,23.43,23.52,1038453.500522466,7.9432,7.9839,7.9432,7.9737,1038453.5005
2009-09-28 11:20:00,23.52,23.54,23.45,23.45,314106.5830721003,7.9737,7.9805,7.95,7.95,314106.5831
2009-09-28 11:25:00,23.45,23.47,23.42,23.43,338975.96656217345,7.95,7.9568,7.9398,7.9432,338975.9666
2009-09-28 11:30:00,23.43,23.45,23.42,23.42,161128.52664576803,7.9432,7.95,7.9398,7.9398,161128.5266
2009-09-28 11:35:00,23.42,23.44,23.42,23.43,230094.04388714733,7.9398,7.9466,7.9398,7.9432,230094.0439
2009-09-28 11:40:00,23.43,23.47,23.43,23.45,189341.69278996863,7.9432,7.9568,7.9432,7.95,189341.6928
2009-09-28 11:45:00,23.45,23.46,23.44,23.44,107210.03134796236,7.95,7.9534,7.9466,7.9466,107210.0313
2009-09-28 11:50:00,23.44,23.46,23.43,23.46,154022.9885057471,7.9466,7.9534,7.9432,7.9534,154022.9885
2009-09-28 11:55:00,23.46,23.46,23.44,23.44,206060.60606060605,7.9534,7.9534,7.9466,7.9466,206060.6061
2009-09-28 12:00:00,23.44,23.46,23.44,23.45,164054.33646812956,7.9466,7.9534,7.9466,7.95,164054.3365
2009-09-28 12:05:00,23.45,23.46,23.44,23.45,163427.37722048067,7.95,7.9534,7.9466,7.95,163427.3772
2009-09-28 12:10:00,23.45,23.45,23.42,23.42,338140.02089864155,7.95,7.95,7.9398,7.9398,338140.0209
2009-09-28 12:15:00,23.43,23.43,23.38,23.41,270637.40856844303,7.9432,7.9432,7.9262,7.9364,270637.4086
2009-09-28 12:20:00,23.4,23.43,23.4,23.42,127690.7001044932,7.933,7.9432,7.933,7.9398,127690.7001
2009-09-28 12:25:00,23.41,23.41,23.39,23.39,136259.14315569488,7.9364,7.9364,7.9296,7.9296,136259.1432
2009-09-28 12:30:00,23.39,23.4,23.38,23.4,99686.52037617554,7.9296,7.933,7.9262,7.933,99686.5204
2009-09-28 12:35:00,23.39,23.4,23.38,23.39,67502.61233019854,7.9296,7.933,7.9262,7.9296,67502.6123
2009-09-28 12:40:00,23.39,23.4,23.37,23.4,232601.8808777429,7.9296,7.933,7.9229,7.933,232601.8809
2009-09-28 12:45:00,23.4,23.4,23.36,23.37,185997.9101358412,7.933,7.933,7.9195,7.9229,185997.9101
2009-09-28 12:50:00,23.37,23.37,23.33,23.34,318704.2842215256,7.9229,7.9229,7.9093,7.9127,318704.2842
2009-09-28 12:55:00,23.34,23.37,23.3,23.35,719122.2570532915,7.9127,7.9229,7.8991,7.9161,719122.2571
2009-09-28 13:00:00,23.35,23.37,23.34,23.34,110971.7868338558,7.9161,7.9229,7.9127,7.9127,110971.7868
2009-09-28 13:05:00,23.34,23.35,23.33,23.34,229258.09822361547,7.9127,7.9161,7.9093,7.9127,229258.0982
2009-09-28 13:10:00,23.34,23.37,23.32,23.37,609822.3615464994,7.9127,7.9229,7.9059,7.9229,609822.3615
2009-09-28 13:15:00,23.37,23.37,23.35,23.36,215256.00835945664,7.9229,7.9229,7.9161,7.9195,215256.0084
2009-09-28 13:20:00,23.36,23.37,23.33,23.35,116823.4064785789,7.9195,7.9229,7.9093,7.9161,116823.4065
2009-09-28 13:25:00,23.35,23.36,23.32,23.32,132288.40125391848,7.9161,7.9195,7.9059,7.9059,132288.4013
2009-09-28 13:30:00,23.32,23.32,23.29,23.3,216718.9132706374,7.9059,7.9059,7.8957,7.8991,216718.9133
2009-09-28 13:35:00,23.31,23.34,23.3,23.33,150261.2330198537,7.9025,7.9127,7.8991,7.9093,150261.233
2009-09-28 13:40:00,23.33,23.36,23.32,23.35,262486.9383490073,7.9093,7.9195,7.9059,7.9161,262486.9383
2009-09-28 13:45:00,23.35,23.35,23.31,23.31,141483.80355276907,7.9161,7.9161,7.9025,7.9025,141483.8036
2009-09-28 13:50:00,23.31,23.32,23.29,23.3,75444.0961337513,7.9025,7.9059,7.8957,7.8991,75444.0961
2009-09-28 13:55:00,23.3,23.31,23.27,23.27,213166.14420062696,7.8991,7.9025,7.889,7.889,213166.1442
2009-09-28 14:00:00,23.28,23.31,23.27,23.29,104493.2079414838,7.8923,7.9025,7.889,7.8957,104493.2079
2009-09-28 14:05:00,23.29,23.32,23.28,23.29,242842.21525600835,7.8957,7.9059,7.8923,7.8957,242842.2153
2009-09-28 14:10:00,23.3,23.31,23.27,23.27,263531.8704284221,7.8991,7.9025,7.889,7.889,263531.8704
2009-09-28 14:15:00,23.27,23.27,23.23,23.26,373876.698014629,7.889,7.889,7.8754,7.8856,373876.698
2009-09-28 14:20:00,23.25,23.29,23.25,23.29,140020.89864158828,7.8822,7.8957,7.8822,7.8957,140020.8986
2009-09-28 14:25:00,23.29,23.38,23.28,23.35,494043.8871473354,7.8957,7.9262,7.8923,7.9161,494043.8871
2009-09-28 14:30:00,23.35,23.37,23.33,23.33,281295.7157784744,7.9161,7.9229,7.9093,7.9093,281295.7158
2009-09-28 14:35:00,23.33,23.35,23.33,23.33,154231.97492163008,7.9093,7.9161,7.9093,7.9093,154231.9749
2009-09-28 14:40:00,23.33,23.36,23.33,23.35,108045.97701149424,7.9093,7.9195,7.9093,7.9161,108045.977
2009-09-28 14:45:00,23.35,23.36,23.34,23.34,113479.6238244514,7.9161,7.9195,7.9127,7.9127,113479.6238
2009-09-28 14:50:00,23.34,23.35,23.33,23.33,194148.3803552769,7.9127,7.9161,7.9093,7.9093,194148.3804
2009-09-28 14:55:00,23.33,23.33,23.31,23.31,138349.00731452456,7.9093,7.9093,7.9025,7.9025,138349.0073
2009-09-28 15:00:00,23.32,23.32,23.3,23.31,166562.17345872518,7.9059,7.9059,7.8991,7.9025,166562.1735
2009-09-28 15:05:00,23.31,23.31,23.29,23.3,118077.32497387668,7.9025,7.9025,7.8957,7.8991,118077.325
2009-09-28 15:10:00,23.3,23.31,23.28,23.28,162591.43155694878,7.8991,7.9025,7.8923,7.8923,162591.4316
2009-09-28 15:15:00,23.28,23.28,23.25,23.27,406687.56530825497,7.8923,7.8923,7.8822,7.889,406687.5653
2009-09-28 15:20:00,23.27,23.29,23.26,23.26,235736.67711598743,7.889,7.8957,7.8856,7.8856,235736.6771
2009-09-28 15:25:00,23.26,23.27,23.26,23.26,299895.5067920585,7.8856,7.889,7.8856,7.8856,299895.5068
2009-09-28 15:30:00,23.26,23.27,23.23,23.27,703239.2894461859,7.8856,7.889,7.8754,7.889,703239.2894
2009-09-28 15:35:00,23.27,23.29,23.26,23.28,490282.131661442,7.889,7.8957,7.8856,7.8923,490282.1317
2009-09-28 15:40:00,23.28,23.28,23.25,23.26,545454.5454545454,7.8923,7.8923,7.8822,7.8856,545454.5455
2009-09-28 15:45:00,23.26,23.26,23.22,23.22,540020.8986415883,7.8856,7.8856,7.872,7.872,540020.8986
2009-09-28 15:50:00,23.22,23.23,23.21,23.22,700522.4660397074,7.872,7.8754,7.8686,7.872,700522.466
2009-09-28 15:55:00,23.22,23.26,23.2,23.26,1194566.3531870428,7.872,7.8856,7.8652,7.8856,1194566.3532
2009-09-29 09:30:00,23.44,23.51,23.35,23.46,810867.2936259143,7.9466,7.9703,7.9161,7.9534,810867.2936
2009-09-29 09:35:00,23.46,23.47,23.38,23.46,805851.619644723,7.9534,7.9568,7.9262,7.9534,805851.6196
2009-09-29 09:40:00,23.46,23.5,23.43,23.49,573040.7523510972,7.9534,7.9669,7.9432,7.9635,573040.7524
2009-09-29 09:45:00,23.49,23.49,23.44,23.46,350470.21943573665,7.9635,7.9635,7.9466,7.9534,350470.2194
2009-09-29 09:50:00,23.46,23.52,23.46,23.51,623824.4514106583,7.9534,7.9737,7.9534,7.9703,623824.4514
2009-09-29 09:55:00,23.51,23.57,23.5,23.56,531034.4827586206,7.9703,7.9907,7.9669,7.9873,531034.4828
2009-09-29 10:00:00,23.56,23.57,23.47,23.5,1106792.0585161964,7.9873,7.9907,7.9568,7.9669,1106792.0585
2009-09-29 10:05:00,23.5,23.51,23.46,23.47,275026.1233019854,7.9669,7.9703,7.9534,7.9568,275026.1233
2009-09-29 10:10:00,23.48,23.55,23.48,23.55,328526.6457680251,7.9601,7.9839,7.9601,7.9839,328526.6458
2009-09-29 10:15:00,23.55,23.61,23.55,23.59,469592.4764890282,7.9839,8.0042,7.9839,7.9974,469592.4765
2009-09-29 10:20:00,23.59,23.59,23.56,23.57,471682.34064785787,7.9974,7.9974,7.9873,7.9907,471682.3406
2009-09-29 10:25:00,23.57,23.61,23.57,23.61,280877.74294670846,7.9907,8.0042,7.9907,8.0042,280877.7429
2009-09-29 10:30:00,23.6,23.63,23.56,23.57,336050.1567398119,8.0008,8.011,7.9873,7.9907,336050.1567
2009-09-29 10:35:00,23.58,23.59,23.56,23.57,127690.7001044932,7.994,7.9974,7.9873,7.9907,127690.7001
2009-09-29 10:40:00,23.57,23.59,23.56,23.57,224033.43782654128,7.9907,7.9974,7.9873,7.9907,224033.4378
2009-09-29 10:45:00,23.57,23.59,23.57,23.58,255172.41379310345,7.9907,7.9974,7.9907,7.994,255172.4138
2009-09-29 10:50:00,23.58,23.59,23.57,23.57,328526.6457680251,7.994,7.9974,7.9907,7.9907,328526.6458
2009-09-29 10:55:00,23.57,23.59,23.56,23.59,338557.9937304075,7.9907,7.9974,7.9873,7.9974,338557.9937
2009-09-29 11:00:00,23.58,23.59,23.57,23.58,318286.31138975965,7.994,7.9974,7.9907,7.994,318286.3114
2009-09-29 11:05:00,23.58,23.63,23.58,23.62,407732.4973876698,7.994,8.011,7.994,8.0076,407732.4974
2009-09-29 11:10:00,23.62,23.67,23.62,23.65,443887.1473354232,8.0076,8.0246,8.0076,8.0178,443887.1473
2009-09-29 11:15:00,23.65,23.67,23.59,23.59,253918.49529780564,8.0178,8.0246,7.9974,7.9974,253918.4953
2009-09-29 11:20:00,23.6,23.61,23.59,23.6,130407.52351097178,8.0008,8.0042,7.9974,8.0008,130407.5235
2009-09-29 11:25:00,23.6,23.63,23.59,23.63,300104.4932079415,8.0008,8.011,7.9974,8.011,300104.4932
2009-09-29 11:30:00,23.63,23.64,23.61,23.61,240543.3646812957,8.011,8.0144,8.0042,8.0042,240543.3647
2009-09-29 11:35:00,23.61,23.65,23.6,23.63,222779.51933124347,8.0042,8.0178,8.0008,8.011,222779.5193
2009-09-29 11:40:00,23.63,23.65,23.59,23.59,206269.59247648905,8.011,8.0178,7.9974,7.9974,206269.5925
2009-09-29 11:45:00,23.59,23.63,23.58,23.63,324973.8766980146,7.9974,8.011,7.994,8.011,324973.8767
2009-09-29 11:50:00,23.63,23.67,23.62,23.63,340438.87147335423,8.011,8.0246,8.0076,8.011,340438.8715
2009-09-29 11:55:00,23.63,23.68,23.63,23.68,325809.8223615465,8.011,8.0279,8.011,8.0279,325809.8224
2009-09-29 12:00:00,23.68,23.69,23.65,23.65,254127.4817136886,8.0279,8.0313,8.0178,8.0178,254127.4817
2009-09-29 12:05:00,23.65,23.65,23.62,23.65,137722.04806687564,8.0178,8.0178,8.0076,8.0178,137722.0481
2009-09-29 12:10:00,23.65,23.67,23.64,23.67,324137.9310344827,8.0178,8.0246,8.0144,8.0246,324137.931
2009-09-29 12:15:00,23.67,23.7,23.66,23.7,305120.1671891327,8.0246,8.0347,8.0212,8.0347,305120.1672
2009-09-29 12:20:00,23.7,23.72,23.68,23.69,299059.56112852664,8.0347,8.0415,8.0279,8.0313,299059.5611
2009-09-29 12:25:00,23.69,23.7,23.66,23.67,169070.01044932078,8.0313,8.0347,8.0212,8.0246,169070.0104
2009-09-29 12:30:00,23.67,23.69,23.65,23.68,211076.2800417973,8.0246,8.0313,8.0178,8.0279,211076.28
2009-09-29 12:35:00,23.68,23.68,23.64,23.64,89028.2131661442,8.0279,8.0279,8.0144,8.0144,89028.2132
2009-09-29 12:40:00,23.65,23.66,23.64,23.66,135423.19749216302,8.0178,8.0212,8.0144,8.0212,135423.1975
2009-09-29 12:45:00,23.67,23.68,23.66,23.67,206687.56530825497,8.0246,8.0279,8.0212,8.0246,206687.5653
2009-09-29 12:50:00,23.67,23.69,23.65,23.65,156948.79832810868,8.0246,8.0313,8.0178,8.0178,156948.7983
2009-09-29 12:55:00,23.65,23.66,23.63,23.65,93416.92789968652,8.0178,8.0212,8.011,8.0178,93416.9279
2009-09-29 13:00:00,23.64,23.67,23.64,23.65,137304.07523510972,8.0144,8.0246,8.0144,8.0178,137304.0752
2009-09-29 13:05:00,23.65,23.66,23.63,23.63,179937.3040752351,8.0178,8.0212,8.011,8.011,179937.3041
2009-09-29 13:10:00,23.63,23.63,23.6,23.6,149634.2737722048,8.011,8.011,8.0008,8.0008,149634.2738
2009-09-29 13:15:00,23.61,23.62,23.59,23.6,247648.90282131665,8.0042,8.0076,7.9974,8.0008,247648.9028
2009-09-29 13:20:00,23.61,23.61,23.59,23.6,151097.17868338557,8.0042,8.0042,7.9974,8.0008,151097.1787
2009-09-29 13:25:00,23.59,23.61,23.59,23.61,122884.01253918494,7.9974,8.0042,7.9974,8.0042,122884.0125
2009-09-29 13:30:00,23.61,23.62,23.6,23.61,200000.0,8.0042,8.0076,8.0008,8.0042,200000.0
2009-09-29 13:35:00,23.61,23.63,23.61,23.61,169905.95611285267,8.0042,8.011,8.0042,8.0042,169905.9561
2009-09-29 13:40:00,23.61,23.61,23.61,23.61,161964.4723092999,8.0042,8.0042,8.0042,8.0042,161964.4723
2009-09-29 13:45:00,23.61,23.62,23.61,23.61,126854.75444096132,8.0042,8.0076,8.0042,8.0042,126854.7544
2009-09-29 13:50:00,23.61,23.63,23.6,23.61,133124.34691745037,8.0042,8.011,8.0008,8.0042,133124.3469
2009-09-29 13:55:00,23.61,23.62,23.6,23.61,190386.6248693835,8.0042,8.0076,8.0008,8.0042,190386.6249
2009-09-29 14:00:00,23.6,23.6,23.57,23.58,138975.96656217345,8.0008,8.0008,7.9907,7.994,138975.9666
2009-09-29 14:05:00,23.58,23.58,23.55,23.55,175757.57575757577,7.994,7.994,7.9839,7.9839,175757.5758
2009-09-29 14:10:00,23.56,23.59,23.55,23.59,133542.3197492163,7.9873,7.9974,7.9839,7.9974,133542.3197
2009-09-29 14:15:00,23.59,23.6,23.57,23.59,128317.6593521421,7.9974,8.0008,7.9907,7.9974,128317.6594
2009-09-29 14:20:00,23.59,23.61,23.58,23.59,274190.1776384535,7.9974,8.0042,7.994,7.9974,274190.1776
2009-09-29 14:25:00,23.59,23.6,23.58,23.6,215047.0219435737,7.9974,8.0008,7.994,8.0008,215047.0219
2009-09-29 14:30:00,23.6,23.61,23.57,23.57,207314.52455590383,8.0008,8.0042,7.9907,7.9907,207314.5246
2009-09-29 14:35:00,23.57,23.57,23.57,23.57,173458.7251828631,7.9907,7.9907,7.9907,7.9907,173458.7252
2009-09-29 14:40:00,23.57,23.57,23.57,23.57,84221.52560083594,7.9907,7.9907,7.9907,7.9907,84221.5256
2009-09-29 14:45:00,23.57,23.57,23.56,23.56,231347.9623824452,7.9907,7.9907,7.9873,7.9873,231347.9624
2009-09-29 14:50:00,23.56,23.58,23.56,23.58,265621.7345872518,7.9873,7.994,7.9873,7.994,265621.7346
2009-09-29 14:55:00,23.58,23.6,23.57,23.59,197492.1630094044,7.994,8.0008,7.9907,7.9974,197492.163
2009-09-29 15:00:00,23.59,23.63,23.59,23.6,197074.19017763843,7.9974,8.011,7.9974,8.0008,197074.1902
2009-09-29 15:05:00,23.6,23.61,23.58,23.59,188296.76071055385,8.0008,8.0042,7.994,7.9974,188296.7607
2009-09-29 15:10:00,23.59,23.6,23.57,23.57,201671.89132706373,7.9974,8.0008,7.9907,7.9907,201671.8913
2009-09-29 15:15:00,23.57,23.59,23.56,23.59,217136.8861024033,7.9907,7.9974,7.9873,7.9974,217136.8861
2009-09-29 15:20:00,23.59,23.59,23.57,23.58,202507.8369905956,7.9974,7.9974,7.9907,7.994,202507.837
2009-09-29 15:25:00,23.59,23.59,23.54,23.54,296969.69696969696,7.9974,7.9974,7.9805,7.9805,296969.697
2009-09-29 15:30:00,23.54,23.55,23.5,23.52,376384.53500522464,7.9805,7.9839,7.9669,7.9737,376384.535
2009-09-29 15:35:00,23.52,23.52,23.48,23.49,362382.4451410658,7.9737,7.9737,7.9601,7.9635,362382.4451
2009-09-29 15:40:00,23.49,23.49,23.48,23.48,308463.94984326017,7.9635,7.9635,7.9601,7.9601,308463.9498
2009-09-29 15:45:00,23.48,23.48,23.46,23.46,369070.0104493208,7.9601,7.9601,7.9534,7.9534,369070.0104
2009-09-29 15:50:00,23.46,23.48,23.45,23.48,740647.8578892372,7.9534,7.9601,7.95,7.9601,740647.8579
2009-09-29 15:55:00,23.48,23.53,23.47,23.5,1163009.4043887146,7.9601,7.9771,7.9568,7.9669,1163009.4044
2009-09-30 09:30:00,23.52,23.63,23.49,23.5,530198.5370950887,7.9737,8.011,7.9635,7.9669,530198.5371
2009-09-30 09:35:00,23.51,23.54,23.45,23.51,462277.95193312434,7.9703,7.9805,7.95,7.9703,462277.9519
2009-09-30 09:40:00,23.51,23.51,23.46,23.48,397910.1358411703,7.9703,7.9703,7.9534,7.9601,397910.1358
2009-09-30 09:45:00,23.47,23.48,23.39,23.47,462486.9383490073,7.9568,7.9601,7.9296,7.9568,462486.9383
2009-09-30 09:50:00,23.47,23.51,23.47,23.47,535423.197492163,7.9568,7.9703,7.9568,7.9568,535423.1975
2009-09-30 09:55:00,23.47,23.47,23.39,23.41,272100.3134796238,7.9568,7.9568,7.9296,7.9364,272100.3135
2009-09-30 10:00:00,23.41,23.45,23.4,23.42,370950.8881922675,7.9364,7.95,7.933,7.9398,370950.8882
2009-09-30 10:05:00,23.42,23.47,23.42,23.44,299895.5067920585,7.9398,7.9568,7.9398,7.9466,299895.5068
2009-09-30 10:10:00,23.45,23.5,23.43,23.49,233019.85370950887,7.95,7.9669,7.9432,7.9635,233019.8537
2009-09-30 10:15:00,23.49,23.5,23.48,23.49,144827.58620689655,7.9635,7.9669,7.9601,7.9635,144827.5862
2009-09-30 10:20:00,23.5,23.5,23.44,23.44,202925.8098223616,7.9669,7.9669,7.9466,7.9466,202925.8098
2009-09-30 10:25:00,23.44,23.46,23.41,23.45,275026.1233019854,7.9466,7.9534,7.9364,7.95,275026.1233
2009-09-30 10:30:00,23.45,23.46,23.39,23.39,251619.644723093,7.95,7.9534,7.9296,7.9296,251619.6447
2009-09-30 10:35:00,23.39,23.45,23.39,23.44,224451.4106583072,7.9296,7.95,7.9296,7.9466,224451.4107
2009-09-30 10:40:00,23.44,23.44,23.41,23.41,252037.6175548589,7.9466,7.9466,7.9364,7.9364,252037.6176
2009-09-30 10:45:00,23.41,23.41,23.35,23.36,270010.44932079414,7.9364,7.9364,7.9161,7.9195,270010.4493
2009-09-30 10:50:00,23.36,23.38,23.35,23.36,186833.85579937304,7.9195,7.9262,7.9161,7.9195,186833.8558
2009-09-30 10:55:00,23.36,23.37,23.34,23.35,136886.10240334377,7.9195,7.9229,7.9127,7.9161,136886.1024
2009-09-30 11:00:00,23.35,23.38,23.35,23.38,128944.618599791,7.9161,7.9262,7.9161,7.9262,128944.6186
2009-09-30 11:05:00,23.37,23.41,23.36,23.36,187460.815047022,7.9229,7.9364,7.9195,7.9195,187460.815
2009-09-30 11:10:00,23.37,23.37,23.34,23.35,137931.0344827586,7.9229,7.9229,7.9127,7.9161,137931.0345
2009-09-30 11:15:00,23.34,23.36,23.34,23.35,127690.7001044932,7.9127,7.9195,7.9127,7.9161,127690.7001
2009-09-30 11:20:00,23.34,23.35,23.3,23.32,139184.95297805642,7.9127,7.9161,7.8991,7.9059,139184.953
2009-09-30 11:25:00,23.32,23.34,23.29,23.31,185161.9644723093,7.9059,7.9127,7.8957,7.9025,185161.9645
2009-09-30 11:30:00,23.31,23.36,23.31,23.36,239498.4326018809,7.9025,7.9195,7.9025,7.9195,239498.4326
2009-09-30 11:35:00,23.36,23.37,23.32,23.33,171577.8474399164,7.9195,7.9229,7.9059,7.9093,171577.8474
2009-09-30 11:40:00,23.33,23.34,23.31,23.32,115360.50156739813,7.9093,7.9127,7.9025,7.9059,115360.5016
2009-09-30 11:45:00,23.32,23.34,23.31,23.32,100522.46603970742,7.9059,7.9127,7.9025,7.9059,100522.466
2009-09-30 11:50:00,23.32,23.36,23.32,23.35,193730.40752351092,7.9059,7.9195,7.9059,7.9161,193730.4075
2009-09-30 11:55:00,23.36,23.37,23.33,23.34,133542.3197492163,7.9195,7.9229,7.9093,7.9127,133542.3197
2009-09-30 12:00:00,23.35,23.35,23.33,23.33,68547.54440961337,7.9161,7.9161,7.9093,7.9093,68547.5444
2009-09-30 12:05:00,23.34,23.34,23.32,23.33,109926.85475444097,7.9127,7.9127,7.9059,7.9093,109926.8548
2009-09-30 12:10:00,23.34,23.36,23.33,23.33,178892.37199582026,7.9127,7.9195,7.9093,7.9093,178892.372
2009-09-30 12:15:00,23.34,23.37,23.33,23.34,85266.45768025078,7.9127,7.9229,7.9093,7.9127,85266.4577
2009-09-30 12:20:00,23.34,23.35,23.33,23.34,86520.37617554859,7.9127,7.9161,7.9093,7.9127,86520.3762
2009-09-30 12:25:00,23.34,23.36,23.34,23.35,73772.20480668756,7.9127,7.9195,7.9127,7.9161,73772.2048
2009-09-30 12:30:00,23.35,23.38,23.34,23.37,159247.64890282133,7.9161,7.9262,7.9127,7.9229,159247.6489
2009-09-30 12:35:00,23.37,23.4,23.37,23.39,104702.19435736677,7.9229,7.933,7.9229,7.9296,104702.1944
2009-09-30 12:40:00,23.39,23.42,23.39,23.4,210658.3072100313,7.9296,7.9398,7.9296,7.933,210658.3072
2009-09-30 12:45:00,23.4,23.45,23.4,23.45,238662.486938349,7.933,7.95,7.933,7.95,238662.4869
2009-09-30 12:50:00,23.45,23.47,23.45,23.46,91536.0501567398,7.95,7.9568,7.95,7.9534,91536.0502
2009-09-30 12:55:00,23.46,23.46,23.45,23.45,123510.97178683383,7.9534,7.9534,7.95,7.95,123510.9718
2009-09-30 13:00:00,23.45,23.5,23.45,23.5,205433.6468129572,7.95,7.9669,7.95,7.9669,205433.6468
2009-09-30 13:05:00,23.5,23.5,23.46,23.48,224451.4106583072,7.9669,7.9669,7.9534,7.9601,224451.4107
2009-09-30 13:10:00,23.48,23.5,23.48,23.5,58516.19644723093,7.9601,7.9669,7.9601,7.9669,58516.1964
2009-09-30 13:15:00,23.49,23.51,23.49,23.5,145245.55903866247,7.9635,7.9703,7.9635,7.9669,145245.559
2009-09-30 13:20:00,23.5,23.52,23.49,23.52,123719.95820271682,7.9669,7.9737,7.9635,7.9737,123719.9582
2009-09-30 13:25:00,23.52,23.55,23.51,23.54,202716.82340647856,7.9737,7.9839,7.9703,7.9805,202716.8234
2009-09-30 13:30:00,23.54,23.55,23.53,23.54,156739.8119122257,7.9805,7.9839,7.9771,7.9805,156739.8119
2009-09-30 13:35:00,23.53,23.57,23.53,23.54,270428.4221525601,7.9771,7.9907,7.9771,7.9805,270428.4222
2009-09-30 13:40:00,23.54,23.56,23.53,23.56,169696.9696969697,7.9805,7.9873,7.9771,7.9873,169696.9697
2009-09-30 13:45:00,23.56,23.57,23.54,23.55,177011.49425287356,7.9873,7.9907,7.9805,7.9839,177011.4943
2009-09-30 13:50:00,23.55,23.6,23.55,23.58,252037.6175548589,7.9839,8.0008,7.9839,7.994,252037.6176
2009-09-30 13:55:00,23.58,23.58,23.57,23.58,78787.87878787878,7.994,7.994,7.9907,7.994,78787.8788
2009-09-30 14:00:00,23.58,23.59,23.57,23.59,180355.27690700104,7.994,7.9974,7.9907,7.9974,180355.2769
2009-09-30 14:05:00,23.59,23.65,23.59,23.65,374503.657262278,7.9974,8.0178,7.9974,8.0178,374503.6573
2009-09-30 14:10:00,23.64,23.64,23.62,23.64,193730.40752351092,8.0144,8.0144,8.0076,8.0144,193730.4075
2009-09-30 14:15:00,23.64,23.67,23.64,23.65,234691.74503657265,8.0144,8.0246,8.0144,8.0178,234691.745
2009-09-30 14:20:00,23.65,23.66,23.59,23.61,257889.237199582,8.0178,8.0212,7.9974,8.0042,257889.2372
2009-09-30 14:25:00,23.61,23.61,23.57,23.58,80041.7972831766,8.0042,8.0042,7.9907,7.994,80041.7973
2009-09-30 14:30:00,23.58,23.59,23.55,23.59,122257.05329153604,7.994,7.9974,7.9839,7.9974,122257.0533
2009-09-30 14:35:00,23.59,23.62,23.59,23.62,191640.5433646813,7.9974,8.0076,7.9974,8.0076,191640.5434
2009-09-30 14:40:00,23.62,23.66,23.61,23.65,153187.04284221525,8.0076,8.0212,8.0042,8.0178,153187.0428
2009-09-30 14:45:00,23.65,23.67,23.64,23.66,188505.7471264368,8.0178,8.0246,8.0144,8.0212,188505.7471
2009-09-30 14:50:00,23.66,23.67,23.65,23.66,322257.05329153605,8.0212,8.0246,8.0178,8.0212,322257.0533
2009-09-30 14:55:00,23.67,23.67,23.64,23.64,217972.8317659352,8.0246,8.0246,8.0144,8.0144,217972.8318
2009-09-30 15:00:00,23.64,23.65,23.57,23.57,290491.11807732494,8.0144,8.0178,7.9907,7.9907,290491.1181
2009-09-30 15:05:00,23.58,23.59,23.56,23.59,278160.9195402299,7.994,7.9974,7.9873,7.9974,278160.9195
2009-09-30 15:10:00,23.59,23.59,23.55,23.56,244096.13375130616,7.9974,7.9974,7.9839,7.9873,244096.1338
2009-09-30 15:15:00,23.56,23.59,23.55,23.59,305747.1264367816,7.9873,7.9974,7.9839,7.9974,305747.1264
2009-09-30 15:20:00,23.59,23.59,23.57,23.59,296969.69696969696,7.9974,7.9974,7.9907,7.9974,296969.697
2009-09-30 15:25:00,23.58,23.61,23.58,23.59,300522.4660397074,7.994,8.0042,7.994,7.9974,300522.466
2009-09-30 15:30:00,23.59,23.63,23.57,23.62,257262.27795193312,7.9974,8.011,7.9907,8.0076,257262.278
2009-09-30 15:35:00,23.62,23.64,23.61,23.64,348589.34169279,8.0076,8.0144,8.0042,8.0144,348589.3417
2009-09-30 15:40:00,23.64,23.68,23.64,23.67,583908.0459770114,8.0144,8.0279,8.0144,8.0246,583908.046
2009-09-30 15:45:00,23.66,23.7,23.64,23.69,589550.6792058516,8.0212,8.0347,8.0144,8.0313,589550.6792
2009-09-30 15:50:00,23.69,23.7,23.68,23.69,694252.8735632184,8.0313,8.0347,8.0279,8.0313,694252.8736
2009-09-30 15:55:00,23.69,23.69,23.64,23.66,1172831.7659352142,8.0313,8.0313,8.0144,8.0212,1172831.7659
2009-10-01 09:30:00,23.67,23.67,23.56,23.59,453500.5224660397,8.0246,8.0246,7.9873,7.9974,453500.5225
2009-10-01 09:35:00,23.58,23.69,23.54,23.67,532706.3740856844,7.994,8.0313,7.9805,8.0246,532706.3741
2009-10-01 09:40:00,23.66,23.72,23.63,23.7,511180.77324973873,8.0212,8.0415,8.011,8.0347,511180.7732
2009-10-01 09:45:00,23.7,23.78,23.68,23.76,429467.0846394984,8.0347,8.0619,8.0279,8.0551,429467.0846
2009-10-01 09:50:00,23.76,23.76,23.69,23.71,262277.95193312434,8.0551,8.0551,8.0313,8.0381,262277.9519
2009-10-01 09:55:00,23.71,23.78,23.7,23.78,346708.46394984325,8.0381,8.0619,8.0347,8.0619,346708.4639
2009-10-01 10:00:00,23.78,23.81,23.66,23.7,762382.4451410657,8.0619,8.072,8.0212,8.0347,762382.4451
2009-10-01 10:05:00,23.7,23.76,23.68,23.73,448902.8213166144,8.0347,8.0551,8.0279,8.0449,448902.8213
2009-10-01 10:10:00,23.73,23.76,23.71,23.73,457680.25078369904,8.0449,8.0551,8.0381,8.0449,457680.2508
2009-10-01 10:15:00,23.73,23.74,23.64,23.65,503448.2758620689,8.0449,8.0483,8.0144,8.0178,503448.2759
2009-10-01 10:20:00,23.65,23.71,23.64,23.71,496760.710553814,8.0178,8.0381,8.0144,8.0381,496760.7106
2009-10-01 10:25:00,23.7,23.7,23.64,23.65,187251.82863113892,8.0347,8.0347,8.0144,8.0178,187251.8286
2009-10-01 10:30:00,23.65,23.67,23.61,23.66,264994.7753396029,8.0178,8.0246,8.0042,8.0212,264994.7753
2009-10-01 10:35:00,23.67,23.68,23.63,23.64,114733.5423197492,8.0246,8.0279,8.011,8.0144,114733.5423
2009-10-01 10:40:00,23.64,23.68,23.63,23.64,143573.66771159874,8.0144,8.0279,8.011,8.0144,143573.6677
2009-10-01 10:45:00,23.64,23.64,23.59,23.64,186624.8693834901,8.0144,8.0144,7.9974,8.0144,186624.8694
2009-10-01 10:50:00,23.64,23.67,23.62,23.67,150470.21943573668,8.0144,8.0246,8.0076,8.0246,150470.2194
2009-10-01 10:55:00,23.67,23.69,23.65,23.66,218181.81818181812,8.0246,8.0313,8.0178,8.0212,218181.8182
2009-10-01 11:00:00,23.66,23.66,23.58,23.63,256635.3187042842,8.0212,8.0212,7.994,8.011,256635.3187
2009-10-01 11:05:00,23.63,23.64,23.57,23.57,235527.6907001045,8.011,8.0144,7.9907,7.9907,235527.6907
2009-10-01 11:10:00,23.56,23.6,23.56,23.6,137722.04806687564,7.9873,8.0008,7.9873,8.0008,137722.0481
2009-10-01 11:15:00,23.59,23.63,23.59,23.63,140856.84430512018,7.9974,8.011,7.9974,8.011,140856.8443
2009-10-01 11:20:00,23.63,23.65,23.62,23.63,150052.24660397074,8.011,8.0178,8.0076,8.011,150052.2466
2009-10-01 11:25:00,23.63,23.63,23.53,23.54,232392.89446186,8.011,8.011,7.9771,7.9805,232392.8945
2009-10-01 11:30:00,23.54,23.58,23.54,23.56,208777.42946708464,7.9805,7.994,7.9805,7.9873,208777.4295
2009-10-01 11:35:00,23.56,23.57,23.55,23.57,135423.19749216302,7.9873,7.9907,7.9839,7.9907,135423.1975
2009-10-01 11:40:00,23.57,23.57,23.55,23.57,91327.06374085684,7.9907,7.9907,7.9839,7.9907,91327.0637
2009-10-01 11:45:00,23.57,23.58,23.55,23.56,104911.18077324974,7.9907,7.994,7.9839,7.9873,104911.1808
2009-10-01 11:50:00,23.56,23.59,23.56,23.58,102403.34378265412,7.9873,7.9974,7.9873,7.994,102403.3438
2009-10-01 11:55:00,23.58,23.58,23.54,23.56,180773.249738767,7.994,7.994,7.9805,7.9873,180773.2497
2009-10-01 12:00:00,23.56,23.57,23.52,23.52,116405.43364681296,7.9873,7.9907,7.9737,7.9737,116405.4336
2009-10-01 12:05:00,23.52,23.53,23.49,23.51,195820.27168234065,7.9737,7.9771,7.9635,7.9703,195820.2717
2009-10-01 12:10:00,23.51,23.51,23.5,23.5,121421.10762800416,7.9703,7.9703,7.9669,7.9669,121421.1076
2009-10-01 12:15:00,23.5,23.51,23.49,23.49,76907.00104493208,7.9669,7.9703,7.9635,7.9635,76907.001
2009-10-01 12:20:00,23.49,23.5,23.48,23.48,313897.59665621736,7.9635,7.9669,7.9601,7.9601,313897.5967
2009-10-01 12:25:00,23.48,23.49,23.47,23.47,239916.4054336468,7.9601,7.9635,7.9568,7.9568,239916.4054
2009-10-01 12:30:00,23.47,23.48,23.46,23.47,114733.5423197492,7.9568,7.9601,7.9534,7.9568,114733.5423
2009-10-01 12:35:00,23.48,23.48,23.47,23.48,109299.89550679206,7.9601,7.9601,7.9568,7.9601,109299.8955
2009-10-01 12:40:00,23.48,23.5,23.48,23.49,113479.6238244514,7.9601,7.9669,7.9601,7.9635,113479.6238
2009-10-01 12:45:00,23.49,23.5,23.48,23.48,124555.90386624869,7.9635,7.9669,7.9601,7.9601,124555.9039
2009-10-01 12:50:00,23.48,23.51,23.48,23.51,292580.98223615467,7.9601,7.9703,7.9601,7.9703,292580.9822
2009-10-01 12:55:00,23.51,23.52,23.5,23.51,85475.44409613375,7.9703,7.9737,7.9669,7.9703,85475.4441
2009-10-01 13:00:00,23.51,23.51,23.47,23.47,101776.3845350052,7.9703,7.9703,7.9568,7.9568,101776.3845
2009-10-01 13:05:00,23.47,23.47,23.42,23.43,127063.7408568443,7.9568,7.9568,7.9398,7.9432,127063.7409
2009-10-01 13:10:00,23.43,23.43,23.4,23.4,260606.0606060606,7.9432,7.9432,7.933,7.933,260606.0606
2009-10-01 13:15:00,23.4,23.41,23.37,23.38,128735.63218390803,7.933,7.9364,7.9229,7.9262,128735.6322
2009-10-01 13:20:00,23.38,23.4,23.36,23.37,256635.3187042842,7.9262,7.933,7.9195,7.9229,256635.3187
2009-10-01 13:25:00,23.37,23.42,23.36,23.42,151933.12434691744,7.9229,7.9398,7.9195,7.9398,151933.1243
2009-10-01 13:30:00,23.42,23.45,23.39,23.4,238662.486938349,7.9398,7.95,7.9296,7.933,238662.4869
2009-10-01 13:35:00,23.4,23.41,23.39,23.41,308672.9362591432,7.933,7.9364,7.9296,7.9364,308672.9363
2009-10-01 13:40:00,23.41,23.45,23.4,23.44,181191.2225705329,7.9364,7.95,7.933,7.9466,181191.2226
2009-10-01 13:45:00,23.43,23.44,23.42,23.44,78160.91954022988,7.9432,7.9466,7.9398,7.9466,78160.9195
2009-10-01 13:50:00,23.45,23.45,23.42,23.42,155276.90700104492,7.95,7.95,7.9398,7.9398,155276.907
2009-10-01 13:55:00,23.42,23.43,23.41,23.43,99686.52037617554,7.9398,7.9432,7.9364,7.9432,99686.5204
2009-10-01 14:00:00,23.43,23.46,23.43,23.45,197074.19017763843,7.9432,7.9534,7.9432,7.95,197074.1902
2009-10-01 14:05:00,23.44,23.47,23.42,23.47,127063.7408568443,7.9466,7.9568,7.9398,7.9568,127063.7409
2009-10-01 14:10:00,23.47,23.47,23.44,23.46,197492.1630094044,7.9568,7.9568,7.9466,7.9534,197492.163
2009-10-01 14:15:00,23.46,23.48,23.46,23.46,213375.1306165099,7.9534,7.9601,7.9534,7.9534,213375.1306
2009-10-01 14:20:00,23.46,23.46,23.44,23.44,209822.36154649948,7.9534,7.9534,7.9466,7.9466,209822.3615
2009-10-01 14:25:00,23.45,23.45,23.43,23.45,216509.9268547544,7.95,7.95,7.9432,7.95,216509.9269
2009-10-01 14:30:00,23.45,23.45,23.4,23.41,278369.90595611284,7.95,7.95,7.933,7.9364,278369.906
2009-10-01 14:35:00,23.41,23.42,23.39,23.39,316614.4200626959,7.9364,7.9398,7.9296,7.9296,316614.4201
2009-10-01 14:40:00,23.4,23.4,23.38,23.39,282967.60710553813,7.933,7.933,7.9262,7.9296,282967.6071
2009-10-01 14:45:00,23.4,23.4,23.39,23.4,144827.58620689655,7.933,7.933,7.9296,7.933,144827.5862
2009-10-01 14:50:00,23.4,23.4,23.38,23.38,481295.7157784744,7.933,7.933,7.9262,7.9262,481295.7158
2009-10-01 14:55:00,23.39,23.39,23.37,23.37,193521.421107628,7.9296,7.9296,7.9229,7.9229,193521.4211
2009-10-01 15:00:00,23.37,23.37,23.33,23.34,583490.0731452456,7.9229,7.9229,7.9093,7.9127,583490.0731
2009-10-01 15:05:00,23.34,23.38,23.33,23.37,285266.45768025075,7.9127,7.9262,7.9093,7.9229,285266.4577
2009-10-01 15:10:00,23.37,23.4,23.37,23.39,164681.29571577843,7.9229,7.933,7.9229,7.9296,164681.2957
2009-10-01 15:15:00,23.4,23.4,23.39,23.39,222988.5057471264,7.933,7.933,7.9296,7.9296,222988.5057
2009-10-01 15:20:00,23.39,23.4,23.37,23.4,369070.0104493208,7.9296,7.933,7.9229,7.933,369070.0104
2009-10-01 15:25:00,23.39,23.4,23.39,23.4,205642.63322884013,7.9296,7.933,7.9296,7.933,205642.6332
2009-10-01 15:30:00,23.4,23.4,23.39,23.39,469592.4764890282,7.933,7.933,7.9296,7.9296,469592.4765
2009-10-01 15:35:00,23.4,23.4,23.39,23.4,312434.6917450366,7.933,7.933,7.9296,7.933,312434.6917
2009-10-01 15:40:00,23.4,23.4,23.36,23.36,348380.355276907,7.933,7.933,7.9195,7.9195,348380.3553
2009-10-01 15:45:00,23.36,23.38,23.36,23.38,319749.21630094043,7.9195,7.9262,7.9195,7.9262,319749.2163
2009-10-01 15:50:00,23.38,23.38,23.31,23.31,702194.3573667711,7.9262,7.9262,7.9025,7.9025,702194.3574
2009-10-01 15:55:00,23.31,23.32,23.26,23.26,985161.9644723092,7.9025,7.9059,7.8856,7.8856,985161.9645
2009-10-02 09:30:00,23.27,23.31,23.16,23.29,735632.183908046,7.889,7.9025,7.8517,7.8957,735632.1839
2009-10-02 09:35:00,23.29,23.48,23.29,23.46,1050574.712643678,7.8957,7.9601,7.8957,7.9534,1050574.7126
2009-10-02 09:40:00,23.46,23.48,23.4,23.45,346917.4503657262,7.9534,7.9601,7.933,7.95,346917.4504
2009-10-02 09:45:00,23.45,23.45,23.4,23.44,342319.7492163009,7.95,7.95,7.933,7.9466,342319.7492
2009-10-02 09:50:00,23.44,23.48,23.42,23.45,462486.9383490073,7.9466,7.9601,7.9398,7.95,462486.9383
2009-10-02 09:55:00,23.45,23.53,23.44,23.52,372831.7659352142,7.95,7.9771,7.9466,7.9737,372831.7659
2009-10-02 10:00:00,23.51,23.52,23.45,23.52,412121.2121212121,7.9703,7.9737,7.95,7.9737,412121.2121
2009-10-02 10:05:00,23.51,23.53,23.48,23.5,264158.82967607107,7.9703,7.9771,7.9601,7.9669,264158.8297
2009-10-02 10:10:00,23.5,23.52,23.45,23.49,438035.5276907001,7.9669,7.9737,7.95,7.9635,438035.5277
2009-10-02 10:15:00,23.49,23.53,23.49,23.51,609822.3615464994,7.9635,7.9771,7.9635,7.9703,609822.3615
2009-10-02 10:20:00,23.5,23.53,23.49,23.51,328317.6593521421,7.9669,7.9771,7.9635,7.9703,328317.6594
2009-10-02 10:25:00,23.51,23.69,23.5,23.69,946081.5047021944,7.9703,8.0313,7.9669,8.0313,946081.5047
2009-10-02 10:30:00,23.69,23.74,23.66,23.69,1156948.7983281086,8.0313,8.0483,8.0212,8.0313,1156948.7983
2009-10-02 10:35:00,23.69,23.7,23.61,23.64,397283.17659352144,8.0313,8.0347,8.0042,8.0144,397283.1766
2009-10-02 10:40:00,23.64,23.65,23.6,23.62,261650.99268547544,8.0144,8.0178,8.0008,8.0076,261650.9927
2009-10-02 10:45:00,23.62,23.63,23.58,23.61,280459.7701149425,8.0076,8.011,7.994,8.0042,280459.7701
2009-10-02 10:50:00,23.61,23.64,23.58,23.6,466666.6666666666,8.0042,8.0144,7.994,8.0008,466666.6667
2009-10-02 10:55:00,23.6,23.61,23.59,23.6,222988.5057471264,8.0008,8.0042,7.9974,8.0008,222988.5057
2009-10-02 11:00:00,23.6,23.61,23.59,23.6,190804.5977011494,8.0008,8.0042,7.9974,8.0008,190804.5977
2009-10-02 11:05:00,23.6,23.66,23.6,23.66,269801.4629049112,8.0008,8.0212,8.0008,8.0212,269801.4629
2009-10-02 11:10:00,23.66,23.69,23.66,23.69,229885.0574712644,8.0212,8.0313,8.0212,8.0313,229885.0575
2009-10-02 11:15:00,23.69,23.7,23.69,23.7,238871.473354232,8.0313,8.0347,8.0313,8.0347,238871.4734
2009-10-02 11:20:00,23.7,23.7,23.62,23.66,579728.3176593521,8.0347,8.0347,8.0076,8.0212,579728.3177
2009-10-02 11:25:00,23.66,23.67,23.62,23.62,185788.9237199582,8.0212,8.0246,8.0076,8.0076,185788.9237
2009-10-02 11:30:00,23.62,23.68,23.61,23.67,325391.84952978056,8.0076,8.0279,8.0042,8.0246,325391.8495
2009-10-02 11:35:00,23.66,23.67,23.64,23.66,280877.74294670846,8.0212,8.0246,8.0144,8.0212,280877.7429
2009-10-02 11:40:00,23.66,23.68,23.63,23.67,199164.0543364681,8.0212,8.0279,8.011,8.0246,199164.0543
2009-10-02 11:45:00,23.67,23.69,23.64,23.69,180564.263322884,8.0246,8.0313,8.0144,8.0313,180564.2633
2009-10-02 11:50:00,23.69,23.7,23.65,23.7,205224.66039707416,8.0313,8.0347,8.0178,8.0347,205224.6604
2009-10-02 11:55:00,23.7,23.72,23.7,23.72,201253.9184952978,8.0347,8.0415,8.0347,8.0415,201253.9185
2009-10-02 12:00:00,23.72,23.73,23.7,23.72,142110.76280041796,8.0415,8.0449,8.0347,8.0415,142110.7628
2009-10-02 12:05:00,23.72,23.72,23.69,23.7,157993.73040752352,8.0415,8.0415,8.0313,8.0347,157993.7304
2009-10-02 12:10:00,23.7,23.72,23.69,23.7,153814.00208986417,8.0347,8.0415,8.0313,8.0347,153814.0021
2009-10-02 12:15:00,23.7,23.71,23.7,23.71,104075.23510971786,8.0347,8.0381,8.0347,8.0381,104075.2351
2009-10-02 12:20:00,23.7,23.71,23.69,23.7,137513.0616509927,8.0347,8.0381,8.0313,8.0347,137513.0617
2009-10-02 12:25:00,23.7,23.72,23.7,23.72,169070.01044932078,8.0347,8.0415,8.0347,8.0415,169070.0104
2009-10-02 12:30:00,23.72,23.73,23.7,23.71,146917.45036572622,8.0415,8.0449,8.0347,8.0381,146917.4504
2009-10-02 12:35:00,23.7,23.7,23.69,23.69,76489.02821316614,8.0347,8.0347,8.0313,8.0313,76489.0282
2009-10-02 12:40:00,23.69,23.71,23.68,23.7,231974.92163009403,8.0313,8.0381,8.0279,8.0347,231974.9216
2009-10-02 12:45:00,23.7,23.71,23.68,23.7,123928.94461859978,8.0347,8.0381,8.0279,8.0347,123928.9446
2009-10-02 12:50:00,23.7,23.71,23.7,23.7,142319.74921630093,8.0347,8.0381,8.0347,8.0347,142319.7492
2009-10-02 12:55:00,23.7,23.73,23.7,23.73,171577.8474399164,8.0347,8.0449,8.0347,8.0449,171577.8474
2009-10-02 13:00:00,23.72,23.74,23.71,23.73,374712.6436781609,8.0415,8.0483,8.0381,8.0449,374712.6437
2009-10-02 13:05:00,23.73,23.74,23.73,23.73,117450.36572622778,8.0449,8.0483,8.0449,8.0449,117450.3657
2009-10-02 13:10:00,23.73,23.73,23.71,23.71,233228.84012539184,8.0449,8.0449,8.0381,8.0381,233228.8401
2009-10-02 13:15:00,23.71,23.72,23.7,23.7,153605.0156739812,8.0381,8.0415,8.0347,8.0347,153605.0157
2009-10-02 13:20:00,23.7,23.71,23.7,23.71,73354.23197492163,8.0347,8.0381,8.0347,8.0381,73354.232
2009-10-02 13:25:00,23.71,23.73,23.71,23.71,178265.41274817137,8.0381,8.0449,8.0381,8.0381,178265.4127
2009-10-02 13:30:00,23.71,23.73,23.71,23.72,157993.73040752352,8.0381,8.0449,8.0381,8.0415,157993.7304
2009-10-02 13:35:00,23.71,23.73,23.71,23.73,134587.25182863112,8.0381,8.0449,8.0381,8.0449,134587.2518
2009-10-02 13:40:00,23.72,23.75,23.72,23.74,189968.65203761755,8.0415,8.0517,8.0415,8.0483,189968.652
2009-10-02 13:45:00,23.74,23.75,23.73,23.74,96969.69696969696,8.0483,8.0517,8.0449,8.0483,96969.697
2009-10-02 13:50:00,23.74,23.74,23.71,23.72,108254.9634273772,8.0483,8.0483,8.0381,8.0415,108254.9634
2009-10-02 13:55:00,23.72,23.77,23.72,23.77,171368.86102403342,8.0415,8.0585,8.0415,8.0585,171368.861
2009-10-02 14:00:00,23.76,23.77,23.75,23.76,205015.6739811912,8.0551,8.0585,8.0517,8.0551,205015.674
2009-10-02 14:05:00,23.76,23.78,23.76,23.77,177011.49425287356,8.0551,8.0619,8.0551,8.0585,177011.4943
2009-10-02 14:10:00,23.77,23.79,23.77,23.78,140020.89864158828,8.0585,8.0652,8.0585,8.0619,140020.8986
2009-10-02 14:15:00,23.78,23.81,23.78,23.81,231556.9487983281,8.0619,8.072,8.0619,8.072,231556.9488
2009-10-02 14:20:00,23.81,23.81,23.8,23.81,231556.9487983281,8.072,8.072,8.0686,8.072,231556.9488
2009-10-02 14:25:00,23.81,23.81,23.8,23.8,218390.80459770115,8.072,8.072,8.0686,8.0686,218390.8046
2009-10-02 14:30:00,23.8,23.81,23.79,23.8,126018.80877742948,8.0686,8.072,8.0652,8.0686,126018.8088
2009-10-02 14:35:00,23.8,23.81,23.78,23.8,182445.1410658307,8.0686,8.072,8.0619,8.0686,182445.1411
2009-10-02 14:40:00,23.8,23.81,23.79,23.8,188505.7471264368,8.0686,8.072,8.0652,8.0686,188505.7471
2009-10-02 14:45:00,23.8,23.81,23.8,23.81,139184.95297805642,8.0686,8.072,8.0686,8.072,139184.953
2009-10-02 14:50:00,23.81,23.81,23.79,23.79,173040.75235109718,8.072,8.072,8.0652,8.0652,173040.7524
2009-10-02 14:55:00,23.79,23.81,23.78,23.8,286102.40334378264,8.0652,8.072,8.0619,8.0686,286102.4033
2009-10-02 15:00:00,23.8,23.81,23.78,23.8,327063.7408568443,8.0686,8.072,8.0619,8.0686,327063.7409
2009-10-02 15:05:00,23.81,23.81,23.78,23.8,230094.04388714733,8.072,8.072,8.0619,8.0686,230094.0439
2009-10-02 15:10:00,23.8,23.8,23.79,23.8,88610.24033437826,8.0686,8.0686,8.0652,8.0686,88610.2403
2009-10-02 15:15:00,23.8,23.81,23.79,23.81,348798.3281086729,8.0686,8.072,8.0652,8.072,348798.3281
2009-10-02 15:20:00,23.81,23.81,23.8,23.8,155485.8934169279,8.072,8.072,8.0686,8.0686,155485.8934
2009-10-02 15:25:00,23.8,23.83,23.8,23.82,369487.9832810867,8.0686,8.0788,8.0686,8.0754,369487.9833
2009-10-02 15:30:00,23.83,23.86,23.82,23.86,526854.7544409613,8.0788,8.089,8.0754,8.089,526854.7544
2009-10-02 15:35:00,23.86,23.88,23.82,23.85,661859.9791013584,8.089,8.0958,8.0754,8.0856,661859.9791
2009-10-02 15:40:00,23.85,23.9,23.84,23.9,684430.5120167189,8.0856,8.1025,8.0822,8.1025,684430.512
2009-10-02 15:45:00,23.9,23.93,23.9,23.91,1011076.2800417972,8.1025,8.1127,8.1025,8.1059,1011076.28
2009-10-02 15:50:00,23.91,23.91,23.83,23.86,946290.4911180772,8.1059,8.1059,8.0788,8.089,946290.4911
2009-10-02 15:55:00,23.86,23.87,23.84,23.86,1187878.7878787878,8.089,8.0924,8.0822,8.089,1187878.7879
2009-10-05 09:30:00,23.89,23.9,23.81,23.88,755276.907001045,8.0991,8.1025,8.072,8.0958,755276.907
2009-10-05 09:35:00,23.88,23.88,23.79,23.82,594775.3396029258,8.0958,8.0958,8.0652,8.0754,594775.3396
2009-10-05 09:40:00,23.83,23.89,23.8,23.88,259979.1013584117,8.0788,8.0991,8.0686,8.0958,259979.1014
2009-10-05 09:45:00,23.88,23.89,23.85,23.86,382445.1410658307,8.0958,8.0991,8.0856,8.089,382445.1411
2009-10-05 09:50:00,23.87,23.88,23.85,23.86,154022.9885057471,8.0924,8.0958,8.0856,8.089,154022.9885
2009-10-05 09:55:00,23.85,23.86,23.82,23.83,230929.9895506792,8.0856,8.089,8.0754,8.0788,230929.9896
2009-10-05 10:00:00,23.83,23.85,23.79,23.83,536468.1295715779,8.0788,8.0856,8.0652,8.0788,536468.1296
2009-10-05 10:05:00,23.83,23.86,23.78,23.8,703448.275862069,8.0788,8.089,8.0619,8.0686,703448.2759
2009-10-05 10:10:00,23.8,23.81,23.74,23.79,455590.38662486937,8.0686,8.072,8.0483,8.0652,455590.3866
2009-10-05 10:15:00,23.79,23.81,23.76,23.78,300940.43887147336,8.0652,8.072,8.0551,8.0619,300940.4389
2009-10-05 10:20:00,23.78,23.84,23.76,23.83,389341.6927899686,8.0619,8.0822,8.0551,8.0788,389341.6928
2009-10-05 10:25:00,23.82,23.86,23.82,23.84,162591.43155694878,8.0754,8.089,8.0754,8.0822,162591.4316
2009-10-05 10:30:00,23.83,23.84,23.81,23.83,85893.41692789969,8.0788,8.0822,8.072,8.0788,85893.4169
2009-10-05 10:35:00,23.84,23.84,23.81,23.82,249947.7533960293,8.0822,8.0822,8.072,8.0754,249947.7534
2009-10-05 10:40:00,23.82,23.82,23.81,23.81,107836.99059561128,8.0754,8.0754,8.072,8.072,107836.9906
2009-10-05 10:45:00,23.82,23.82,23.8,23.82,205015.6739811912,8.0754,8.0754,8.0686,8.0754,205015.674
2009-10-05 10:50:00,23.82,23.83,23.81,23.81,142110.76280041796,8.0754,8.0788,8.072,8.072,142110.7628
2009-10-05 10:55:00,23.81,23.84,23.81,23.83,207941.48380355275,8.072,8.0822,8.072,8.0788,207941.4838
2009-10-05 11:00:00,23.84,23.85,23.84,23.84,159874.60815047022,8.0822,8.0856,8.0822,8.0822,159874.6082
2009-10-05 11:05:00,23.84,23.85,23.81,23.81,161128.52664576803,8.0822,8.0856,8.072,8.072,161128.5266
2009-10-05 11:10:00,23.81,23.82,23.8,23.8,176802.50783699058,8.072,8.0754,8.0686,8.0686,176802.5078
2009-10-05 11:15:00,23.8,23.82,23.8,23.82,107210.03134796236,8.0686,8.0754,8.0686,8.0754,107210.0313
2009-10-05 11:20:00,23.81,23.84,23.81,23.83,113897.59665621734,8.072,8.0822,8.072,8.0788,113897.5967
2009-10-05 11:25:00,23.83,23.85,23.82,23.82,120585.16196447233,8.0788,8.0856,8.0754,8.0754,120585.162
2009-10-05 11:30:00,23.82,23.83,23.81,23.83,132497.38766980145,8.0754,8.0788,8.072,8.0788,132497.3877
2009-10-05 11:35:00,23.83,23.83,23.81,23.82,132706.37408568442,8.0788,8.0788,8.072,8.0754,132706.3741
2009-10-05 11:40:00,23.82,23.85,23.82,23.85,109299.89550679206,8.0754,8.0856,8.0754,8.0856,109299.8955
2009-10-05 11:45:00,23.85,23.88,23.85,23.88,117868.33855799372,8.0856,8.0958,8.0856,8.0958,117868.3386
2009-10-05 11:50:00,23.87,23.9,23.87,23.9,280041.79728317657,8.0924,8.1025,8.0924,8.1025,280041.7973
2009-10-05 11:55:00,23.89,23.92,23.89,23.9,584743.9916405433,8.0991,8.1093,8.0991,8.1025,584743.9916
2009-10-05 12:00:00,23.9,23.91,23.9,23.91,136259.14315569488,8.1025,8.1059,8.1025,8.1059,136259.1432
2009-10-05 12:05:00,23.91,23.92,23.91,23.91,164472.3092998955,8.1059,8.1093,8.1059,8.1059,164472.3093
2009-10-05 12:10:00,23.92,23.92,23.91,23.91,52246.6039707419,8.1093,8.1093,8.1059,8.1059,52246.604
2009-10-05 12:15:00,23.91,23.95,23.91,23.93,952351.0971786834,8.1059,8.1195,8.1059,8.1127,952351.0972
2009-10-05 12:20:00,23.93,23.96,23.93,23.96,335005.22466039704,8.1127,8.1229,8.1127,8.1229,335005.2247
2009-10-05 12:25:00,23.96,23.96,23.95,23.95,111598.7460815047,8.1229,8.1229,8.1195,8.1195,111598.7461
2009-10-05 12:30:00,23.95,23.98,23.94,23.94,307628.00417972833,8.1195,8.1297,8.1161,8.1161,307628.0042
2009-10-05 12:35:00,23.94,23.95,23.91,23.93,225078.3699059561,8.1161,8.1195,8.1059,8.1127,225078.3699
2009-10-05 12:40:00,23.93,23.96,23.93,23.95,189968.65203761755,8.1127,8.1229,8.1127,8.1195,189968.652
2009-10-05 12:45:00,23.95,23.97,23.94,23.97,190177.6384535005,8.1195,8.1263,8.1161,8.1263,190177.6385
2009-10-05 12:50:00,23.96,23.97,23.96,23.97,111807.73249738768,8.1229,8.1263,8.1229,8.1263,111807.7325
2009-10-05 12:55:00,23.97,23.99,23.97,23.98,212748.17136886105,8.1263,8.133,8.1263,8.1297,212748.1714
2009-10-05 13:00:00,23.98,23.99,23.97,23.98,168652.03761755486,8.1297,8.133,8.1263,8.1297,168652.0376
2009-10-05 13:05:00,23.98,24.0,23.97,23.99,175966.56217345872,8.1297,8.1364,8.1263,8.133,175966.5622
2009-10-05 13:10:00,23.99,24.01,23.99,23.99,234900.7314524556,8.133,8.1398,8.133,8.133,234900.7315
2009-10-05 13:15:00,23.99,24.0,23.97,23.98,160919.54022988505,8.133,8.1364,8.1263,8.1297,160919.5402
2009-10-05 13:20:00,23.98,23.99,23.98,23.99,140020.89864158828,8.1297,8.133,8.1297,8.133,140020.8986
2009-10-05 13:25:00,23.99,23.99,23.97,23.98,60397.07419017764,8.133,8.133,8.1263,8.1297,60397.0742
2009-10-05 13:30:00,23.98,23.99,23.98,23.99,67293.62591431556,8.1297,8.133,8.1297,8.133,67293.6259
2009-10-05 13:35:00,23.99,24.01,23.99,24.0,185997.9101358412,8.133,8.1398,8.133,8.1364,185997.9101
2009-10-05 13:40:00,24.0,24.01,24.0,24.0,160083.5945663532,8.1364,8.1398,8.1364,8.1364,160083.5946
2009-10-05 13:45:00,24.0,24.01,23.98,24.0,158202.71682340646,8.1364,8.1398,8.1297,8.1364,158202.7168
2009-10-05 13:50:00,24.0,24.03,24.0,24.03,683176.5935214211,8.1364,8.1466,8.1364,8.1466,683176.5935
2009-10-05 13:55:00,24.03,24.03,23.99,23.99,159874.60815047022,8.1466,8.1466,8.133,8.133,159874.6082
2009-10-05 14:00:00,23.99,24.01,23.98,23.99,248484.84848484848,8.133,8.1398,8.1297,8.133,248484.8485
2009-10-05 14:05:00,23.99,23.99,23.94,23.94,362382.4451410658,8.133,8.133,8.1161,8.1161,362382.4451
2009-10-05 14:10:00,23.94,23.98,23.93,23.96,601880.8777429467,8.1161,8.1297,8.1127,8.1229,601880.8777
2009-10-05 14:15:00,23.96,23.98,23.96,23.98,157784.74399164054,8.1229,8.1297,8.1229,8.1297,157784.744
2009-10-05 14:20:00,23.97,23.99,23.96,23.99,218181.81818181812,8.1263,8.133,8.1229,8.133,218181.8182
2009-10-05 14:25:00,23.99,24.01,23.98,24.0,131243.46917450364,8.133,8.1398,8.1297,8.1364,131243.4692
2009-10-05 14:30:00,24.0,24.04,24.0,24.02,229258.09822361547,8.1364,8.15,8.1364,8.1432,229258.0982
2009-10-05 14:35:00,24.02,24.03,24.0,24.02,147544.40961337512,8.1432,8.1466,8.1364,8.1432,147544.4096
2009-10-05 14:40:00,24.01,24.05,24.01,24.05,240961.33751306165,8.1398,8.1534,8.1398,8.1534,240961.3375
2009-10-05 14:45:00,24.05,24.07,24.03,24.04,314524.55590386625,8.1534,8.1602,8.1466,8.15,314524.5559
2009-10-05 14:50:00,24.03,24.07,24.03,24.06,221943.5736677116,8.1466,8.1602,8.1466,8.1568,221943.5737
2009-10-05 14:55:00,24.06,24.09,24.06,24.07,328108.6729362591,8.1568,8.1669,8.1568,8.1602,328108.6729
2009-10-05 15:00:00,24.07,24.1,24.04,24.09,469801.4629049112,8.1602,8.1703,8.15,8.1669,469801.4629
2009-10-05 15:05:00,24.09,24.12,24.08,24.12,317659.3521421108,8.1669,8.1771,8.1636,8.1771,317659.3521
2009-10-05 15:10:00,24.12,24.12,24.1,24.1,290909.0909090909,8.1771,8.1771,8.1703,8.1703,290909.0909
2009-10-05 15:15:00,24.1,24.12,24.09,24.12,321212.1212121212,8.1703,8.1771,8.1669,8.1771,321212.1212
2009-10-05 15:20:00,24.12,24.13,24.11,24.12,387878.78787878784,8.1771,8.1805,8.1737,8.1771,387878.7879
2009-10-05 15:25:00,24.12,24.13,24.08,24.09,410031.3479623824,8.1771,8.1805,8.1636,8.1669,410031.348
2009-10-05 15:30:00,24.09,24.09,24.08,24.08,400835.94566353183,8.1669,8.1669,8.1636,8.1636,400835.9457
2009-10-05 15:35:00,24.08,24.09,24.08,24.08,590804.5977011494,8.1636,8.1669,8.1636,8.1636,590804.5977
2009-10-05 15:40:00,24.09,24.09,24.04,24.09,622361.5464994775,8.1669,8.1669,8.15,8.1669,622361.5465
2009-10-05 15:45:00,24.09,24.12,24.08,24.12,493834.9007314525,8.1669,8.1771,8.1636,8.1771,493834.9007
2009-10-05 15:50:00,24.12,24.12,24.1,24.1,718077.3249738767,8.1771,8.1771,8.1703,8.1703,718077.325
2009-10-05 15:55:00,24.1,24.12,24.07,24.08,955067.920585162,8.1703,8.1771,8.1602,8.1636,955067.9206
2009-10-06 09:30:00,24.16,24.17,23.99,24.0,666875.6530825496,8.1907,8.1941,8.133,8.1364,666875.6531
2009-10-06 09:35:00,24.0,24.01,23.88,23.92,526436.7816091954,8.1364,8.1398,8.0958,8.1093,526436.7816
2009-10-06 09:40:00,23.93,23.95,23.89,23.9,261024.03343782653,8.1127,8.1195,8.0991,8.1025,261024.0334
2009-10-06 09:45:00,23.9,23.91,23.85,23.9,366144.2006269592,8.1025,8.1059,8.0856,8.1025,366144.2006
2009-10-06 09:50:00,23.89,24.02,23.89,24.02,459770.1149425287,8.0991,8.1432,8.0991,8.1432,459770.1149
2009-10-06 09:55:00,24.01,24.13,24.01,24.11,472936.2591431557,8.1398,8.1805,8.1398,8.1737,472936.2591
2009-10-06 10:00:00,24.11,24.18,24.1,24.13,437199.58202716825,8.1737,8.1975,8.1703,8.1805,437199.582
2009-10-06 10:05:00,24.13,24.17,24.13,24.15,699686.5203761755,8.1805,8.1941,8.1805,8.1873,699686.5204
2009-10-06 10:10:00,24.15,24.2,24.1,24.11,373040.7523510972,8.1873,8.2042,8.1703,8.1737,373040.7524
2009-10-06 10:15:00,24.11,24.2,24.09,24.16,303448.2758620689,8.1737,8.2042,8.1669,8.1907,303448.2759
2009-10-06 10:20:00,24.16,24.21,24.16,24.21,327272.72727272724,8.1907,8.2076,8.1907,8.2076,327272.7273
2009-10-06 10:25:00,24.2,24.22,24.19,24.21,200835.94566353183,8.2042,8.211,8.2008,8.2076,200835.9457
2009-10-06 10:30:00,24.21,24.22,24.19,24.21,152142.1107628004,8.2076,8.211,8.2008,8.2076,152142.1108
2009-10-06 10:35:00,24.21,24.24,24.2,24.23,153814.00208986417,8.2076,8.2178,8.2042,8.2144,153814.0021
2009-10-06 10:40:00,24.23,24.26,24.22,24.23,184326.0188087774,8.2144,8.2246,8.211,8.2144,184326.0188
2009-10-06 10:45:00,24.23,24.23,24.19,24.19,163427.37722048067,8.2144,8.2144,8.2008,8.2008,163427.3772
2009-10-06 10:50:00,24.19,24.2,24.15,24.15,476280.0417972832,8.2008,8.2042,8.1873,8.1873,476280.0418
2009-10-06 10:55:00,24.15,24.15,24.08,24.08,118077.32497387668,8.1873,8.1873,8.1636,8.1636,118077.325
2009-10-06 11:00:00,24.08,24.11,24.08,24.08,184743.99164054336,8.1636,8.1737,8.1636,8.1636,184743.9916
2009-10-06 11:05:00,24.08,24.18,24.07,24.17,255799.3730407524,8.1636,8.1975,8.1602,8.1941,255799.373
2009-10-06 11:10:00,24.17,24.21,24.17,24.21,127063.7408568443,8.1941,8.2076,8.1941,8.2076,127063.7409
2009-10-06 11:15:00,24.21,24.23,24.21,24.22,109717.868338558,8.2076,8.2144,8.2076,8.211,109717.8683
2009-10-06 11:20:00,24.22,24.23,24.11,24.18,136259.14315569488,8.211,8.2144,8.1737,8.1975,136259.1432
2009-10-06 11:25:00,24.18,24.23,24.18,24.22,179937.3040752351,8.1975,8.2144,8.1975,8.211,179937.3041
2009-10-06 11:30:00,24.22,24.23,24.21,24.23,86729.36259143155,8.211,8.2144,8.2076,8.2144,86729.3626
2009-10-06 11:35:00,24.23,24.24,24.23,24.23,131661.4420062696,8.2144,8.2178,8.2144,8.2144,131661.442
2009-10-06 11:40:00,24.23,24.23,24.21,24.22,118704.2842215256,8.2144,8.2144,8.2076,8.211,118704.2842
2009-10-06 11:45:00,24.22,24.26,24.22,24.26,179310.3448275862,8.211,8.2246,8.211,8.2246,179310.3448
2009-10-06 11:50:00,24.26,24.26,24.25,24.26,151515.15151515152,8.2246,8.2246,8.2212,8.2246,151515.1515
2009-10-06 11:55:00,24.26,24.26,24.25,24.25,77742.94670846395,8.2246,8.2246,8.2212,8.2212,77742.9467
2009-10-06 12:00:00,24.26,24.26,24.23,24.25,133960.29258098223,8.2246,8.2246,8.2144,8.2212,133960.2926
2009-10-06 12:05:00,24.25,24.26,24.23,24.25,192267.5026123302,8.2212,8.2246,8.2144,8.2212,192267.5026
2009-10-06 12:10:00,24.25,24.26,24.25,24.26,146290.49111807733,8.2212,8.2246,8.2212,8.2246,146290.4911
2009-10-06 12:15:00,24.26,24.26,24.22,24.23,218599.7910135841,8.2246,8.2246,8.211,8.2144,218599.791
2009-10-06 12:20:00,24.24,24.24,24.2,24.2,66457.6802507837,8.2178,8.2178,8.2042,8.2042,66457.6803
2009-10-06 12:25:00,24.2,24.2,24.18,24.19,110762.80041797285,8.2042,8.2042,8.1975,8.2008,110762.8004
2009-10-06 12:30:00,24.19,24.2,24.18,24.19,174921.63009404388,8.2008,8.2042,8.1975,8.2008,174921.6301
2009-10-06 12:35:00,24.19,24.2,24.19,24.19,96342.73772204808,8.2008,8.2042,8.2008,8.2008,96342.7377
2009-10-06 12:40:00,24.19,24.19,24.17,24.17,199164.0543364681,8.2008,8.2008,8.1941,8.1941,199164.0543
2009-10-06 12:45:00,24.18,24.18,24.14,24.15,171786.83385579937,8.1975,8.1975,8.1839,8.1873,171786.8339
2009-10-06 12:50:00,24.15,24.18,24.14,24.17,95088.81922675026,8.1873,8.1975,8.1839,8.1941,95088.8192
2009-10-06 12:55:00,24.17,24.18,24.16,24.16,71682.34064785788,8.1941,8.1975,8.1907,8.1907,71682.3406
2009-10-06 13:00:00,24.16,24.19,24.16,24.18,245768.0250783699,8.1907,8.2008,8.1907,8.1975,245768.0251
2009-10-06 13:05:00,24.18,24.19,24.16,24.16,175130.61650992683,8.1975,8.2008,8.1907,8.1907,175130.6165
2009-10-06 13:10:00,24.16,24.16,24.14,24.15,131034.48275862068,8.1907,8.1907,8.1839,8.1873,131034.4828
2009-10-06 13:15:00,24.15,24.15,24.14,24.15,108463.94984326018,8.1873,8.1873,8.1839,8.1873,108463.9498
2009-10-06 13:20:00,24.14,24.15,24.11,24.11,284221.5256008359,8.1839,8.1873,8.1737,8.1737,284221.5256
2009-10-06 13:25:00,24.11,24.15,24.11,24.14,197701.1494252873,8.1737,8.1873,8.1737,8.1839,197701.1494
2009-10-06 13:30:00,24.14,24.14,24.11,24.12,80668.7565308255,8.1839,8.1839,8.1737,8.1771,80668.7565
2009-10-06 13:35:00,24.11,24.12,24.11,24.12,103866.2486938349,8.1737,8.1771,8.1737,8.1771,103866.2487
2009-10-06 13:40:00,24.11,24.11,24.09,24.1,254127.4817136886,8.1737,8.1737,8.1669,8.1703,254127.4817
2009-10-06 13:45:00,24.1,24.1,24.04,24.04,308463.94984326017,8.1703,8.1703,8.15,8.15,308463.9498
2009-10-06 13:50:00,24.04,24.08,24.04,24.08,140647.8578892372,8.15,8.1636,8.15,8.1636,140647.8579
2009-10-06 13:55:00,24.08,24.12,24.08,24.09,251201.67189132705,8.1636,8.1771,8.1636,8.1669,251201.6719
2009-10-06 14:00:00,24.09,24.13,24.09,24.1,278160.9195402299,8.1669,8.1805,8.1669,8.1703,278160.9195
2009-10-06 14:05:00,24.1,24.1,24.07,24.07,140438.87147335423,8.1703,8.1703,8.1602,8.1602,140438.8715
2009-10-06 14:10:00,24.08,24.11,24.06,24.09,118704.2842215256,8.1636,8.1737,8.1568,8.1669,118704.2842
2009-10-06 14:15:00,24.09,24.09,24.05,24.06,73563.2183908046,8.1669,8.1669,8.1534,8.1568,73563.2184
2009-10-06 14:20:00,24.05,24.06,24.02,24.04,166353.1870428422,8.1534,8.1568,8.1432,8.15,166353.187
2009-10-06 14:25:00,24.04,24.05,24.01,24.02,157366.7711598746,8.15,8.1534,8.1398,8.1432,157366.7712
2009-10-06 14:30:00,24.01,24.04,24.0,24.03,105329.15360501569,8.1398,8.15,8.1364,8.1466,105329.1536
2009-10-06 14:35:00,24.03,24.03,24.0,24.01,131034.48275862068,8.1466,8.1466,8.1364,8.1398,131034.4828
2009-10-06 14:40:00,24.02,24.04,24.01,24.02,164890.28213166143,8.1432,8.15,8.1398,8.1432,164890.2821
2009-10-06 14:45:00,24.02,24.04,24.01,24.03,109508.88192267502,8.1432,8.15,8.1398,8.1466,109508.8819
2009-10-06 14:50:00,24.03,24.04,24.01,24.02,240961.33751306165,8.1466,8.15,8.1398,8.1432,240961.3375
2009-10-06 14:55:00,24.01,24.02,23.98,23.98,123719.95820271682,8.1398,8.1432,8.1297,8.1297,123719.9582
2009-10-06 15:00:00,23.98,23.98,23.95,23.95,170114.9425287356,8.1297,8.1297,8.1195,8.1195,170114.9425
2009-10-06 15:05:00,23.96,24.0,23.95,23.97,277324.973876698,8.1229,8.1364,8.1195,8.1263,277324.9739
2009-10-06 15:10:00,23.97,24.01,23.97,24.01,220689.6551724138,8.1263,8.1398,8.1263,8.1398,220689.6552
2009-10-06 15:15:00,24.01,24.03,24.01,24.01,183490.07314524555,8.1398,8.1466,8.1398,8.1398,183490.0731
2009-10-06 15:20:00,24.01,24.02,24.0,24.02,178056.4263322884,8.1398,8.1432,8.1364,8.1432,178056.4263
2009-10-06 15:25:00,24.02,24.05,24.02,24.03,344200.62695924763,8.1432,8.1534,8.1432,8.1466,344200.627
2009-10-06 15:30:00,24.03,24.07,24.03,24.06,239916.4054336468,8.1466,8.1602,8.1466,8.1568,239916.4054
2009-10-06 15:35:00,24.06,24.06,24.03,24.03,192267.5026123302,8.1568,8.1568,8.1466,8.1466,192267.5026
2009-10-06 15:40:00,24.03,24.03,23.99,24.02,373249.7387669801,8.1466,8.1466,8.133,8.1432,373249.7388
2009-10-06 15:45:00,24.01,24.01,23.99,23.99,205433.6468129572,8.1398,8.1398,8.133,8.133,205433.6468
2009-10-06 15:50:00,23.99,23.99,23.97,23.99,349216.3009404389,8.133,8.133,8.1263,8.133,349216.3009
2009-10-06 15:55:00,23.99,24.0,23.98,24.0,826750.2612330199,8.133,8.1364,8.1297,8.1364,826750.2612
2009-10-07 09:30:00,23.97,24.09,23.93,24.08,214629.0491118077,8.1263,8.1669,8.1127,8.1636,214629.0491
2009-10-07 09:35:00,24.07,24.08,23.91,23.94,230721.00313479625,8.1602,8.1636,8.1059,8.1161,230721.0031
2009-10-07 09:40:00,23.95,24.01,23.93,24.01,88192.26750261233,8.1195,8.1398,8.1127,8.1398,88192.2675
2009-10-07 09:45:00,24.01,24.01,23.98,24.01,131661.4420062696,8.1398,8.1398,8.1297,8.1398,131661.442
2009-10-07 09:50:00,24.01,24.03,23.98,23.99,151933.12434691744,8.1398,8.1466,8.1297,8.133,151933.1243
2009-10-07 09:55:00,23.99,24.03,23.95,23.96,243051.2016718913,8.133,8.1466,8.1195,8.1229,243051.2017
2009-10-07 10:00:00,23.96,23.98,23.95,23.96,172204.80668756532,8.1229,8.1297,8.1195,8.1229,172204.8067
2009-10-07 10:05:00,23.96,24.02,23.96,24.02,115360.50156739813,8.1229,8.1432,8.1229,8.1432,115360.5016
2009-10-07 10:10:00,24.02,24.03,24.01,24.02,106374.08568443052,8.1432,8.1466,8.1398,8.1432,106374.0857
2009-10-07 10:15:00,24.02,24.03,23.99,24.0,109090.90909090907,8.1432,8.1466,8.133,8.1364,109090.9091
2009-10-07 10:20:00,24.0,24.01,23.96,23.97,80459.77011494253,8.1364,8.1398,8.1229,8.1263,80459.7701
2009-10-07 10:25:00,23.97,23.98,23.94,23.94,68547.54440961337,8.1263,8.1297,8.1161,8.1161,68547.5444
2009-10-07 10:30:00,23.94,23.98,23.94,23.94,178056.4263322884,8.1161,8.1297,8.1161,8.1161,178056.4263
2009-10-07 10:35:00,23.95,23.98,23.95,23.95,176593.5214211076,8.1195,8.1297,8.1195,8.1195,176593.5214
2009-10-07 10:40:00,23.95,23.98,23.95,23.96,110344.8275862069,8.1195,8.1297,8.1195,8.1229,110344.8276
2009-10-07 10:45:00,23.96,23.98,23.96,23.97,65830.7210031348,8.1229,8.1297,8.1229,8.1263,65830.721
2009-10-07 10:50:00,23.97,24.0,23.96,23.97,123092.99895506792,8.1263,8.1364,8.1229,8.1263,123092.999
2009-10-07 10:55:00,23.97,23.97,23.96,23.97,69592.47648902821,8.1263,8.1263,8.1229,8.1263,69592.4765
2009-10-07 11:00:00,23.97,24.0,23.97,23.98,149843.26018808776,8.1263,8.1364,8.1263,8.1297,149843.2602
2009-10-07 11:05:00,23.99,24.01,23.99,23.99,254127.4817136886,8.133,8.1398,8.133,8.133,254127.4817
2009-10-07 11:10:00,23.99,24.01,23.99,23.99,92998.9550679206,8.133,8.1398,8.133,8.133,92998.9551
2009-10-07 11:15:00,23.99,24.01,23.99,23.99,124764.89028213166,8.133,8.1398,8.133,8.133,124764.8903
2009-10-07 11:20:00,24.0,24.01,23.99,24.01,78369.90595611285,8.1364,8.1398,8.133,8.1398,78369.906
2009-10-07 11:25:00,24.01,24.04,24.0,24.04,106583.07210031348,8.1398,8.15,8.1364,8.15,106583.0721
2009-10-07 11:30:00,24.04,24.04,24.01,24.02,99895.50679205851,8.15,8.15,8.1398,8.1432,99895.5068
2009-10-07 11:35:00,24.02,24.02,23.97,23.98,267502.6123301985,8.1432,8.1432,8.1263,8.1297,267502.6123
2009-10-07 11:40:00,23.98,24.01,23.98,23.98,170532.91536050156,8.1297,8.1398,8.1297,8.1297,170532.9154
2009-10-07 11:45:00,23.98,24.01,23.98,24.01,86729.36259143155,8.1297,8.1398,8.1297,8.1398,86729.3626
2009-10-07 11:50:00,24.01,24.03,24.01,24.01,136468.12957157785,8.1398,8.1466,8.1398,8.1398,136468.1296
2009-10-07 11:55:00,24.01,24.01,23.97,23.97,94670.84639498431,8.1398,8.1398,8.1263,8.1263,94670.8464
2009-10-07 12:00:00,23.98,23.99,23.97,23.97,68338.5579937304,8.1297,8.133,8.1263,8.1263,68338.558
2009-10-07 12:05:00,23.97,23.98,23.96,23.97,55799.37304075235,8.1263,8.1297,8.1229,8.1263,55799.373
2009-10-07 12:10:00,23.98,23.98,23.96,23.97,76071.0553814002,8.1297,8.1297,8.1229,8.1263,76071.0554
2009-10-07 12:15:00,23.97,23.99,23.97,23.98,83385.57993730408,8.1263,8.133,8.1263,8.1297,83385.5799
2009-10-07 12:20:00,23.98,23.99,23.98,23.99,95715.77847439917,8.1297,8.133,8.1297,8.133,95715.7785
2009-10-07 12:25:00,23.99,23.99,23.97,23.98,82549.6342737722,8.133,8.133,8.1263,8.1297,82549.6343
2009-10-07 12:30:00,23.99,24.0,23.98,23.99,110553.81400208986,8.133,8.1364,8.1297,8.133,110553.814
2009-10-07 12:35:00,23.99,24.0,23.97,23.97,188087.77429467085,8.133,8.1364,8.1263,8.1263,188087.7743
2009-10-07 12:40:00,23.98,24.0,23.98,23.99,115151.51515151517,8.1297,8.1364,8.1297,8.133,115151.5152
2009-10-07 12:45:00,23.99,24.0,23.98,23.98,84221.52560083594,8.133,8.1364,8.1297,8.1297,84221.5256
2009-10-07 12:50:00,23.98,23.99,23.97,23.97,106374.08568443052,8.1297,8.133,8.1263,8.1263,106374.0857
2009-10-07 12:55:00,23.97,23.97,23.96,23.97,66457.6802507837,8.1263,8.1263,8.1229,8.1263,66457.6803
2009-10-07 13:00:00,23.97,23.98,23.96,23.97,68965.5172413793,8.1263,8.1297,8.1229,8.1263,68965.5172
2009-10-07 13:05:00,23.97,23.99,23.96,23.99,89655.1724137931,8.1263,8.133,8.1229,8.133,89655.1724
2009-10-07 13:10:00,23.98,24.0,23.98,24.0,109299.89550679206,8.1297,8.1364,8.1297,8.1364,109299.8955
2009-10-07 13:15:00,24.0,24.02,23.99,23.99,131243.46917450364,8.1364,8.1432,8.133,8.133,131243.4692
2009-10-07 13:20:00,23.99,23.99,23.96,23.96,86311.38975966562,8.133,8.133,8.1229,8.1229,86311.3898
2009-10-07 13:25:00,23.96,23.98,23.96,23.97,39080.45977011494,8.1229,8.1297,8.1229,8.1263,39080.4598
2009-10-07 13:30:00,23.97,23.99,23.97,23.98,49529.780564263325,8.1263,8.133,8.1263,8.1297,49529.7806
2009-10-07 13:35:00,23.98,23.99,23.97,23.99,43469.17450365726,8.1297,8.133,8.1263,8.133,43469.1745
2009-10-07 13:40:00,23.99,24.0,23.97,23.97,76698.01462904911,8.133,8.1364,8.1263,8.1263,76698.0146
2009-10-07 13:45:00,23.97,23.98,23.96,23.96,63740.85684430512,8.1263,8.1297,8.1229,8.1229,63740.8568
2009-10-07 13:50:00,23.96,23.97,23.96,23.97,454545.4545454545,8.1229,8.1263,8.1229,8.1263,454545.4545
2009-10-07 13:55:00,23.97,23.97,23.96,23.97,39289.44618599791,8.1263,8.1263,8.1229,8.1263,39289.4462
2009-10-07 14:00:00,23.97,23.97,23.95,23.95,79832.81086729362,8.1263,8.1263,8.1195,8.1195,79832.8109
2009-10-07 14:05:00,23.95,23.95,23.94,23.94,88819.22675026122,8.1195,8.1195,8.1161,8.1161,88819.2268
2009-10-07 14:10:00,23.95,23.95,23.94,23.95,116614.42006269592,8.1195,8.1195,8.1161,8.1195,116614.4201
2009-10-07 14:15:00,23.95,23.95,23.94,23.95,43051.20167189133,8.1195,8.1195,8.1161,8.1195,43051.2017
2009-10-07 14:20:00,23.94,23.95,23.94,23.94,113270.63740856844,8.1161,8.1195,8.1161,8.1161,113270.6374
2009-10-07 14:25:00,23.94,23.95,23.94,23.94,92163.00940438872,8.1161,8.1195,8.1161,8.1161,92163.0094
2009-10-07 14:30:00,23.94,23.94,23.94,23.94,87147.3354231975,8.1161,8.1161,8.1161,8.1161,87147.3354
2009-10-07 14:35:00,23.94,23.94,23.92,23.93,284430.5120167189,8.1161,8.1161,8.1093,8.1127,284430.512
2009-10-07 14:40:00,23.93,23.93,23.92,23.93,516196.44723093,8.1127,8.1127,8.1093,8.1127,516196.4472
2009-10-07 14:45:00,23.93,23.97,23.93,23.95,138766.98014629047,8.1127,8.1263,8.1127,8.1195,138766.9801
2009-10-07 14:50:00,23.95,23.96,23.94,23.95,188923.7199582027,8.1195,8.1229,8.1161,8.1195,188923.72
2009-10-07 14:55:00,23.95,23.95,23.94,23.94,72518.28631138976,8.1195,8.1195,8.1161,8.1161,72518.2863
2009-10-07 15:00:00,23.94,23.96,23.93,23.96,156112.8526645768,8.1161,8.1229,8.1127,8.1229,156112.8527
2009-10-07 15:05:00,23.96,23.96,23.96,23.96,80041.7972831766,8.1229,8.1229,8.1229,8.1229,80041.7973
2009-10-07 15:10:00,23.96,23.97,23.93,23.94,249947.7533960293,8.1229,8.1263,8.1127,8.1161,249947.7534
2009-10-07 15:15:00,23.94,23.94,23.93,23.93,128526.64576802508,8.1161,8.1161,8.1127,8.1127,128526.6458
2009-10-07 15:20:00,23.94,23.94,23.91,23.92,255799.3730407524,8.1161,8.1161,8.1059,8.1093,255799.373
2009-10-07 15:25:00,23.92,23.92,23.9,23.9,285893.4169278997,8.1093,8.1093,8.1025,8.1025,285893.4169
2009-10-07 15:30:00,23.9,23.9,23.89,23.9,178265.41274817137,8.1025,8.1025,8.0991,8.1025,178265.4127
2009-10-07 15:35:00,23.9,23.92,23.89,23.92,248275.8620689655,8.1025,8.1093,8.0991,8.1093,248275.8621
2009-10-07 15:40:00,23.92,24.93,23.92,23.92,224660.39707419017,8.1093,8.4517,8.1093,8.1093,224660.3971
2009-10-07 15:45:00,23.92,23.93,23.92,23.92,264785.78892372,8.1093,8.1127,8.1093,8.1093,264785.7889
2009-10-07 15:50:00,23.93,23.93,23.92,23.93,381609.1954022988,8.1127,8.1127,8.1093,8.1127,381609.1954
2009-10-07 15:55:00,23.93,23.95,23.93,23.95,474608.1504702194,8.1127,8.1195,8.1127,8.1195,474608.1505
2009-10-08 09:30:00,24.08,24.21,24.02,24.08,339811.91222570534,8.1636,8.2076,8.1432,8.1636,339811.9122
2009-10-08 09:35:00,24.11,24.24,24.1,24.22,156112.8526645768,8.1737,8.2178,8.1703,8.211,156112.8527
2009-10-08 09:40:00,24.22,24.28,24.22,24.27,80041.7972831766,8.211,8.2314,8.211,8.228,80041.7973
2009-10-08 09:45:00,24.28,24.28,24.23,24.26,122675.02612330198,8.2314,8.2314,8.2144,8.2246,122675.0261
2009-10-08 09:50:00,24.26,24.27,24.24,24.26,109090.90909090907,8.2246,8.228,8.2178,8.2246,109090.9091
2009-10-08 09:55:00,24.26,24.26,24.19,24.23,313897.59665621736,8.2246,8.2246,8.2008,8.2144,313897.5967
2009-10-08 10:00:00,24.23,24.24,24.18,24.19,181400.20898641588,8.2144,8.2178,8.1975,8.2008,181400.209
2009-10-08 10:05:00,24.18,24.19,24.16,24.19,179519.33124346918,8.1975,8.2008,8.1907,8.2008,179519.3312
2009-10-08 10:10:00,24.18,24.19,24.16,24.18,167607.10553814002,8.1975,8.2008,8.1907,8.1975,167607.1055
2009-10-08 10:15:00,24.18,24.19,24.14,24.14,141483.80355276907,8.1975,8.2008,8.1839,8.1839,141483.8036
2009-10-08 10:20:00,24.14,24.14,24.1,24.11,164263.32288401254,8.1839,8.1839,8.1703,8.1737,164263.3229
2009-10-08 10:25:00,24.11,24.14,24.11,24.14,80668.7565308255,8.1737,8.1839,8.1737,8.1839,80668.7565
2009-10-08 10:30:00,24.13,24.14,24.11,24.11,174712.6436781609,8.1805,8.1839,8.1737,8.1737,174712.6437
2009-10-08 10:35:00,24.11,24.13,24.11,24.12,100104.49320794149,8.1737,8.1805,8.1737,8.1771,100104.4932
2009-10-08 10:40:00,24.12,24.12,24.11,24.12,55172.41379310345,8.1771,8.1771,8.1737,8.1771,55172.4138
2009-10-08 10:45:00,24.12,24.14,24.1,24.1,223197.4921630094,8.1771,8.1839,8.1703,8.1703,223197.4922
2009-10-08 10:50:00,24.1,24.12,24.09,24.1,87983.28108672936,8.1703,8.1771,8.1669,8.1703,87983.2811
2009-10-08 10:55:00,24.11,24.13,24.08,24.09,100731.45245559038,8.1737,8.1805,8.1636,8.1669,100731.4525
2009-10-08 11:00:00,24.09,24.11,24.06,24.06,76071.0553814002,8.1669,8.1737,8.1568,8.1568,76071.0554
2009-10-08 11:05:00,24.06,24.07,24.05,24.05,57889.23719958203,8.1568,8.1602,8.1534,8.1534,57889.2372
2009-10-08 11:10:00,24.06,24.09,24.05,24.05,129989.55067920584,8.1568,8.1669,8.1534,8.1534,129989.5507
2009-10-08 11:15:00,24.06,24.07,24.03,24.07,212957.157784744,8.1568,8.1602,8.1466,8.1602,212957.1578
2009-10-08 11:20:00,24.07,24.07,24.04,24.05,139184.95297805642,8.1602,8.1602,8.15,8.1534,139184.953
2009-10-08 11:25:00,24.06,24.06,24.01,24.02,142946.70846394985,8.1568,8.1568,8.1398,8.1432,142946.7085
2009-10-08 11:30:00,24.02,24.04,24.01,24.03,156112.8526645768,8.1432,8.15,8.1398,8.1466,156112.8527
2009-10-08 11:35:00,24.03,24.04,24.03,24.04,72727.27272727272,8.1466,8.15,8.1466,8.15,72727.2727
2009-10-08 11:40:00,24.04,24.07,24.04,24.06,126436.7816091954,8.15,8.1602,8.15,8.1568,126436.7816
2009-10-08 11:45:00,24.07,24.09,24.05,24.06,146290.49111807733,8.1602,8.1669,8.1534,8.1568,146290.4911
2009-10-08 11:50:00,24.07,24.07,24.04,24.05,84430.51201671892,8.1602,8.1602,8.15,8.1534,84430.512
2009-10-08 11:55:00,24.04,24.05,24.04,24.04,36572.62277951933,8.15,8.1534,8.15,8.15,36572.6228
2009-10-08 12:00:00,24.04,24.04,24.04,24.04,55381.400208986415,8.15,8.15,8.15,8.15,55381.4002
2009-10-08 12:05:00,24.04,24.07,24.04,24.05,138140.02089864158,8.15,8.1602,8.15,8.1534,138140.0209
2009-10-08 12:10:00,24.05,24.05,24.03,24.03,101567.39811912226,8.1534,8.1534,8.1466,8.1466,101567.3981
2009-10-08 12:15:00,24.04,24.04,24.02,24.02,128735.63218390803,8.15,8.15,8.1432,8.1432,128735.6322
2009-10-08 12:20:00,24.02,24.02,24.0,24.02,122884.01253918494,8.1432,8.1432,8.1364,8.1432,122884.0125
2009-10-08 12:25:00,24.02,24.07,24.02,24.07,87565.30825496343,8.1432,8.1602,8.1432,8.1602,87565.3083
2009-10-08 12:30:00,24.06,24.07,24.04,24.04,115778.47439916406,8.1568,8.1602,8.15,8.15,115778.4744
2009-10-08 12:35:00,24.04,24.07,24.04,24.06,80041.7972831766,8.15,8.1602,8.15,8.1568,80041.7973
2009-10-08 12:40:00,24.06,24.11,24.06,24.11,113061.65099268548,8.1568,8.1737,8.1568,8.1737,113061.651
2009-10-08 12:45:00,24.11,24.11,24.09,24.09,29467.08463949844,8.1737,8.1737,8.1669,8.1669,29467.0846
2009-10-08 12:50:00,24.09,24.1,24.07,24.08,38871.47335423197,8.1669,8.1703,8.1602,8.1636,38871.4734
2009-10-08 12:55:00,24.07,24.09,24.07,24.09,38244.51410658307,8.1602,8.1669,8.1602,8.1669,38244.5141
2009-10-08 13:00:00,24.09,24.1,24.08,24.1,55799.37304075235,8.1669,8.1703,8.1636,8.1703,55799.373
2009-10-08 13:05:00,24.1,24.12,24.09,24.1,123510.97178683383,8.1703,8.1771,8.1669,8.1703,123510.9718
2009-10-08 13:10:00,24.09,24.11,24.09,24.1,66039.70741901777,8.1669,8.1737,8.1669,8.1703,66039.7074
2009-10-08 13:15:00,24.1,24.1,24.06,24.07,109299.89550679206,8.1703,8.1703,8.1568,8.1602,109299.8955
2009-10-08 13:20:00,24.07,24.09,24.06,24.07,85684.43051201671,8.1602,8.1669,8.1568,8.1602,85684.4305
2009-10-08 13:25:00,24.07,24.08,24.04,24.06,120167.18913270636,8.1602,8.1636,8.15,8.1568,120167.1891
2009-10-08 13:30:00,24.06,24.1,24.05,24.05,120794.14838035528,8.1568,8.1703,8.1534,8.1534,120794.1484
2009-10-08 13:35:00,24.05,24.08,24.02,24.03,120376.17554858934,8.1534,8.1636,8.1432,8.1466,120376.1755
2009-10-08 13:40:00,24.02,24.06,24.02,24.04,97805.64263322884,8.1432,8.1568,8.1432,8.15,97805.6426
2009-10-08 13:45:00,24.04,24.04,24.02,24.03,65412.74817136886,8.15,8.15,8.1432,8.1466,65412.7482
2009-10-08 13:50:00,24.03,24.03,24.01,24.02,78787.87878787878,8.1466,8.1466,8.1398,8.1432,78787.8788
2009-10-08 13:55:00,24.02,24.04,24.01,24.03,58516.19644723093,8.1432,8.15,8.1398,8.1466,58516.1964
2009-10-08 14:00:00,24.03,24.03,24.0,24.0,71473.35423197492,8.1466,8.1466,8.1364,8.1364,71473.3542
2009-10-08 14:05:00,24.0,24.0,23.97,23.98,58516.19644723093,8.1364,8.1364,8.1263,8.1297,58516.1964
2009-10-08 14:10:00,23.98,23.98,23.96,23.96,128944.618599791,8.1297,8.1297,8.1229,8.1229,128944.6186
2009-10-08 14:15:00,23.96,23.97,23.93,23.93,133333.33333333334,8.1229,8.1263,8.1127,8.1127,133333.3333
2009-10-08 14:20:00,23.93,23.94,23.92,23.93,231765.93521421103,8.1127,8.1161,8.1093,8.1127,231765.9352
2009-10-08 14:25:00,23.92,23.93,23.91,23.92,153814.00208986417,8.1093,8.1127,8.1059,8.1093,153814.0021
2009-10-08 14:30:00,23.91,23.93,23.9,23.91,344827.5862068965,8.1059,8.1127,8.1025,8.1059,344827.5862
2009-10-08 14:35:00,23.91,23.91,23.88,23.89,204806.68756530824,8.1059,8.1059,8.0958,8.0991,204806.6876
2009-10-08 14:40:00,23.89,23.91,23.88,23.89,152560.08359456636,8.0991,8.1059,8.0958,8.0991,152560.0836
2009-10-08 14:45:00,23.89,23.9,23.86,23.9,253500.5224660397,8.0991,8.1025,8.089,8.1025,253500.5225
2009-10-08 14:50:00,23.9,23.9,23.88,23.88,153396.02925809822,8.1025,8.1025,8.0958,8.0958,153396.0293
2009-10-08 14:55:00,23.88,23.9,23.88,23.9,75653.08254963427,8.0958,8.1025,8.0958,8.1025,75653.0825
2009-10-08 15:00:00,23.9,23.92,23.9,23.91,236781.6091954023,8.1025,8.1093,8.1025,8.1059,236781.6092
2009-10-08 15:05:00,23.91,23.92,23.91,23.92,123301.98537095088,8.1059,8.1093,8.1059,8.1093,123301.9854
2009-10-08 15:10:00,23.92,23.93,23.9,23.91,199164.0543364681,8.1093,8.1127,8.1025,8.1059,199164.0543
2009-10-08 15:15:00,23.91,23.95,23.91,23.95,256426.3322884013,8.1059,8.1195,8.1059,8.1195,256426.3323
2009-10-08 15:20:00,23.95,24.0,23.95,24.0,211494.2528735632,8.1195,8.1364,8.1195,8.1364,211494.2529
2009-10-08 15:25:00,24.0,24.0,23.99,24.0,151515.15151515152,8.1364,8.1364,8.133,8.1364,151515.1515
2009-10-08 15:30:00,24.0,24.0,23.97,23.97,173458.7251828631,8.1364,8.1364,8.1263,8.1263,173458.7252
2009-10-08 15:35:00,23.97,23.99,23.97,23.98,207523.51097178683,8.1263,8.133,8.1263,8.1297,207523.511
2009-10-08 15:40:00,23.98,23.99,23.98,23.99,176593.5214211076,8.1297,8.133,8.1297,8.133,176593.5214
2009-10-08 15:45:00,23.99,23.99,23.97,23.97,190804.5977011494,8.133,8.133,8.1263,8.1263,190804.5977
2009-10-08 15:50:00,23.97,23.97,23.95,23.96,234691.74503657265,8.1263,8.1263,8.1195,8.1229,234691.745
2009-10-08 15:55:00,23.96,23.97,23.96,23.97,405642.6332288401,8.1229,8.1263,8.1229,8.1263,405642.6332
2009-10-09 09:30:00,23.95,24.06,23.95,24.06,344409.61337513063,8.1195,8.1568,8.1195,8.1568,344409.6134
2009-10-09 09:35:00,24.06,24.14,24.04,24.04,180355.27690700104,8.1568,8.1839,8.15,8.15,180355.2769
2009-10-09 09:40:00,24.04,24.05,23.98,23.98,92998.9550679206,8.15,8.1534,8.1297,8.1297,92998.9551
2009-10-09 09:45:00,23.98,24.01,23.95,23.97,155694.87983281087,8.1297,8.1398,8.1195,8.1263,155694.8798
2009-10-09 09:50:00,23.97,24.03,23.97,23.99,112016.71891327064,8.1263,8.1466,8.1263,8.133,112016.7189
2009-10-09 09:55:00,23.99,23.99,23.96,23.97,64158.82967607105,8.133,8.133,8.1229,8.1263,64158.8297
2009-10-09 10:00:00,23.97,23.98,23.93,23.96,148589.34169278995,8.1263,8.1297,8.1127,8.1229,148589.3417
2009-10-09 10:05:00,23.96,24.0,23.96,24.0,78160.91954022988,8.1229,8.1364,8.1229,8.1364,78160.9195
2009-10-09 10:10:00,24.0,24.0,23.96,23.96,102403.34378265412,8.1364,8.1364,8.1229,8.1229,102403.3438
2009-10-09 10:15:00,23.96,23.97,23.95,23.96,100104.49320794149,8.1229,8.1263,8.1195,8.1229,100104.4932
2009-10-09 10:20:00,23.96,23.97,23.94,23.94,85893.41692789969,8.1229,8.1263,8.1161,8.1161,85893.4169
2009-10-09 10:25:00,23.94,23.98,23.94,23.95,173040.75235109718,8.1161,8.1297,8.1161,8.1195,173040.7524
2009-10-09 10:30:00,23.95,23.97,23.95,23.96,151515.15151515152,8.1195,8.1263,8.1195,8.1229,151515.1515
2009-10-09 10:35:00,23.96,23.97,23.93,23.94,488401.25391849526,8.1229,8.1263,8.1127,8.1161,488401.2539
2009-10-09 10:40:00,23.94,23.94,23.91,23.92,174085.68443051202,8.1161,8.1161,8.1059,8.1093,174085.6844
2009-10-09 10:45:00,23.91,23.93,23.89,23.92,169696.9696969697,8.1059,8.1127,8.0991,8.1093,169696.9697
2009-10-09 10:50:00,23.92,23.92,23.9,23.9,98014.6290491118,8.1093,8.1093,8.1025,8.1025,98014.629
2009-10-09 10:55:00,23.9,23.9,23.9,23.9,55799.37304075235,8.1025,8.1025,8.1025,8.1025,55799.373
2009-10-09 11:00:00,23.9,23.91,23.88,23.9,163845.3500522466,8.1025,8.1059,8.0958,8.1025,163845.3501
2009-10-09 11:05:00,23.9,23.94,23.9,23.93,104075.23510971786,8.1025,8.1161,8.1025,8.1127,104075.2351
2009-10-09 11:10:00,23.93,23.93,23.91,23.91,98850.57471264368,8.1127,8.1127,8.1059,8.1059,98850.5747
2009-10-09 11:15:00,23.92,23.93,23.9,23.93,102821.31661442008,8.1093,8.1127,8.1025,8.1127,102821.3166
2009-10-09 11:20:00,23.92,23.96,23.92,23.95,62695.92476489028,8.1093,8.1229,8.1093,8.1195,62695.9248
2009-10-09 11:25:00,23.95,23.96,23.94,23.94,76489.02821316614,8.1195,8.1229,8.1161,8.1161,76489.0282
2009-10-09 11:30:00,23.94,23.96,23.93,23.95,78160.91954022988,8.1161,8.1229,8.1127,8.1195,78160.9195
2009-10-09 11:35:00,23.95,23.95,23.92,23.92,49529.780564263325,8.1195,8.1195,8.1093,8.1093,49529.7806
2009-10-09 11:40:00,23.92,23.93,23.92,23.93,109508.88192267502,8.1093,8.1127,8.1093,8.1127,109508.8819
2009-10-09 11:45:00,23.93,23.95,23.93,23.94,74190.1776384535,8.1127,8.1195,8.1127,8.1161,74190.1776
2009-10-09 11:50:00,23.94,23.97,23.94,23.97,83176.5935214211,8.1161,8.1263,8.1161,8.1263,83176.5935
2009-10-09 11:55:00,23.97,23.97,23.95,23.95,82758.62068965517,8.1263,8.1263,8.1195,8.1195,82758.6207
2009-10-09 12:00:00,23.94,23.97,23.94,23.96,122048.06687565308,8.1161,8.1263,8.1161,8.1229,122048.0669
2009-10-09 12:05:00,23.96,23.97,23.94,23.97,293416.9278996865,8.1229,8.1263,8.1161,8.1263,293416.9279
2009-10-09 12:10:00,23.97,23.98,23.97,23.98,71682.34064785788,8.1263,8.1297,8.1263,8.1297,71682.3406
2009-10-09 12:15:00,23.98,23.99,23.95,23.96,103657.26227795192,8.1297,8.133,8.1195,8.1229,103657.2623
2009-10-09 12:20:00,23.95,23.96,23.95,23.95,157575.75757575757,8.1195,8.1229,8.1195,8.1195,157575.7576
2009-10-09 12:25:00,23.95,23.98,23.95,23.97,80041.7972831766,8.1195,8.1297,8.1195,8.1263,80041.7973
2009-10-09 12:30:00,23.98,23.98,23.96,23.96,185370.95088819225,8.1297,8.1297,8.1229,8.1229,185370.9509
2009-10-09 12:35:00,23.97,23.98,23.96,23.98,49111.807732497386,8.1263,8.1297,8.1229,8.1297,49111.8077
2009-10-09 12:40:00,23.97,23.98,23.97,23.97,109299.89550679206,8.1263,8.1297,8.1263,8.1263,109299.8955
2009-10-09 12:45:00,23.97,23.98,23.95,23.95,88610.24033437826,8.1263,8.1297,8.1195,8.1195,88610.2403
2009-10-09 12:50:00,23.95,23.96,23.95,23.95,78996.86520376176,8.1195,8.1229,8.1195,8.1195,78996.8652
2009-10-09 12:55:00,23.95,23.95,23.93,23.93,103866.2486938349,8.1195,8.1195,8.1127,8.1127,103866.2487
2009-10-09 13:00:00,23.93,23.94,23.91,23.92,123719.95820271682,8.1127,8.1161,8.1059,8.1093,123719.9582
2009-10-09 13:05:00,23.92,23.92,23.91,23.91,62277.95193312434,8.1093,8.1093,8.1059,8.1059,62277.9519
2009-10-09 13:10:00,23.91,23.91,23.9,23.91,88401.25391849529,8.1059,8.1059,8.1025,8.1059,88401.2539
2009-10-09 13:15:00,23.91,23.94,23.9,23.94,131034.48275862068,8.1059,8.1161,8.1025,8.1161,131034.4828
2009-10-09 13:20:00,23.94,23.96,23.93,23.96,139184.95297805642,8.1161,8.1229,8.1127,8.1229,139184.953
2009-10-09 13:25:00,23.96,23.97,23.96,23.96,62695.92476489028,8.1229,8.1263,8.1229,8.1229,62695.9248
2009-10-09 13:30:00,23.97,23.97,23.95,23.96,71682.34064785788,8.1263,8.1263,8.1195,8.1229,71682.3406
2009-10-09 13:35:00,23.96,23.97,23.96,23.96,89655.1724137931,8.1229,8.1263,8.1229,8.1229,89655.1724
2009-10-09 13:40:00,23.96,23.97,23.96,23.97,62486.93834900732,8.1229,8.1263,8.1229,8.1263,62486.9383
2009-10-09 13:45:00,23.96,23.97,23.96,23.97,106374.08568443052,8.1229,8.1263,8.1229,8.1263,106374.0857
2009-10-09 13:50:00,23.97,23.97,23.97,23.97,62068.96551724138,8.1263,8.1263,8.1263,8.1263,62068.9655
2009-10-09 13:55:00,23.97,23.97,23.97,23.97,70219.43573667711,8.1263,8.1263,8.1263,8.1263,70219.4357
2009-10-09 14:00:00,23.97,23.97,23.96,23.96,95715.77847439917,8.1263,8.1263,8.1229,8.1229,95715.7785
2009-10-09 14:05:00,23.96,23.96,23.96,23.96,78578.89237199581,8.1229,8.1229,8.1229,8.1229,78578.8924
2009-10-09 14:10:00,23.96,23.97,23.96,23.97,160292.58098223616,8.1229,8.1263,8.1229,8.1263,160292.581
2009-10-09 14:15:00,23.97,23.97,23.95,23.96,106374.08568443052,8.1263,8.1263,8.1195,8.1229,106374.0857
2009-10-09 14:20:00,23.96,23.97,23.94,23.94,127899.68652037616,8.1229,8.1263,8.1161,8.1161,127899.6865
2009-10-09 14:25:00,23.94,23.95,23.93,23.94,127063.7408568443,8.1161,8.1195,8.1127,8.1161,127063.7409
2009-10-09 14:30:00,23.94,23.94,23.93,23.93,158411.70323928943,8.1161,8.1161,8.1127,8.1127,158411.7032
2009-10-09 14:35:00,23.93,23.93,23.91,23.93,208986.4158829676,8.1127,8.1127,8.1059,8.1127,208986.4159
2009-10-09 14:40:00,23.93,23.93,23.92,23.93,126018.80877742948,8.1127,8.1127,8.1093,8.1127,126018.8088
2009-10-09 14:45:00,23.93,23.93,23.92,23.93,139811.91222570534,8.1127,8.1127,8.1093,8.1127,139811.9122
2009-10-09 14:50:00,23.93,23.93,23.93,23.93,52455.59038662487,8.1127,8.1127,8.1127,8.1127,52455.5904
2009-10-09 14:55:00,23.93,23.93,23.93,23.93,76280.04179728318,8.1127,8.1127,8.1127,8.1127,76280.0418
2009-10-09 15:00:00,23.93,23.96,23.93,23.96,259979.1013584117,8.1127,8.1229,8.1127,8.1229,259979.1014
2009-10-09 15:05:00,23.96,23.98,23.96,23.98,204179.7283176593,8.1229,8.1297,8.1229,8.1297,204179.7283
2009-10-09 15:10:00,23.97,23.98,23.97,23.98,104284.22152560083,8.1263,8.1297,8.1263,8.1297,104284.2215
2009-10-09 15:15:00,23.98,23.98,23.96,23.96,186833.85579937304,8.1297,8.1297,8.1229,8.1229,186833.8558
2009-10-09 15:20:00,23.96,23.98,23.96,23.98,196447.2309299896,8.1229,8.1297,8.1229,8.1297,196447.2309
2009-10-09 15:25:00,23.98,23.99,23.97,23.97,258098.223615465,8.1297,8.133,8.1263,8.1263,258098.2236
2009-10-09 15:30:00,23.97,23.97,23.96,23.96,238453.50052246603,8.1263,8.1263,8.1229,8.1229,238453.5005
2009-10-09 15:35:00,23.96,23.96,23.95,23.95,111807.73249738768,8.1229,8.1229,8.1195,8.1195,111807.7325
2009-10-09 15:40:00,23.96,23.96,23.95,23.95,156739.8119122257,8.1229,8.1229,8.1195,8.1195,156739.8119
2009-10-09 15:45:00,23.95,23.96,23.94,23.94,161755.48589341692,8.1195,8.1229,8.1161,8.1161,161755.4859
2009-10-09 15:50:00,23.94,23.95,23.94,23.94,314315.56948798324,8.1161,8.1195,8.1161,8.1161,314315.5695
2009-10-09 15:55:00,23.95,23.99,23.94,23.99,389759.6656217346,8.1195,8.133,8.1161,8.133,389759.6656
2009-10-12 09:30:00,24.13,24.13,24.01,24.06,452246.6039707419,8.1805,8.1805,8.1398,8.1568,452246.604
2009-10-12 09:35:00,24.06,24.07,24.02,24.02,110344.8275862069,8.1568,8.1602,8.1432,8.1432,110344.8276
2009-10-12 09:40:00,24.02,24.07,24.0,24.06,200835.94566353183,8.1432,8.1602,8.1364,8.1568,200835.9457
2009-10-12 09:45:00,24.06,24.07,24.04,24.06,171786.83385579937,8.1568,8.1602,8.15,8.1568,171786.8339
2009-10-12 09:50:00,24.06,24.06,24.02,24.03,117450.36572622778,8.1568,8.1568,8.1432,8.1466,117450.3657
2009-10-12 09:55:00,24.03,24.03,24.0,24.02,145036.57262277952,8.1466,8.1466,8.1364,8.1432,145036.5726
2009-10-12 10:00:00,24.02,24.02,23.95,23.95,330825.4963427377,8.1432,8.1432,8.1195,8.1195,330825.4963
2009-10-12 10:05:00,23.95,23.97,23.95,23.96,192267.5026123302,8.1195,8.1263,8.1195,8.1229,192267.5026
2009-10-12 10:10:00,23.97,23.98,23.95,23.97,119331.2434691745,8.1263,8.1297,8.1195,8.1263,119331.2435
2009-10-12 10:15:00,23.97,24.01,23.96,23.97,212330.19853709507,8.1263,8.1398,8.1229,8.1263,212330.1985
2009-10-12 10:20:00,23.97,24.01,23.96,23.99,228631.1389759665,8.1263,8.1398,8.1229,8.133,228631.139
2009-10-12 10:25:00,23.99,24.02,23.99,24.02,102612.33019853708,8.133,8.1432,8.133,8.1432,102612.3302
2009-10-12 10:30:00,24.02,24.04,24.02,24.04,153605.0156739812,8.1432,8.15,8.1432,8.15,153605.0157
2009-10-12 10:35:00,24.04,24.05,24.04,24.05,90282.131661442,8.15,8.1534,8.15,8.1534,90282.1317
2009-10-12 10:40:00,24.05,24.06,24.04,24.04,112852.6645768025,8.1534,8.1568,8.15,8.15,112852.6646
2009-10-12 10:45:00,24.04,24.04,24.02,24.02,116823.4064785789,8.15,8.15,8.1432,8.1432,116823.4065
2009-10-12 10:50:00,24.03,24.03,24.02,24.02,80668.7565308255,8.1466,8.1466,8.1432,8.1432,80668.7565
2009-10-12 10:55:00,24.02,24.02,24.01,24.01,69592.47648902821,8.1432,8.1432,8.1398,8.1398,69592.4765
2009-10-12 11:00:00,24.01,24.01,23.99,23.99,116405.43364681296,8.1398,8.1398,8.133,8.133,116405.4336
2009-10-12 11:05:00,23.99,23.99,23.98,23.99,156112.8526645768,8.133,8.133,8.1297,8.133,156112.8527
2009-10-12 11:10:00,23.99,24.0,23.98,23.98,174294.670846395,8.133,8.1364,8.1297,8.1297,174294.6708
2009-10-12 11:15:00,23.98,23.99,23.97,23.97,196238.24451410657,8.1297,8.133,8.1263,8.1263,196238.2445
2009-10-12 11:20:00,23.98,23.98,23.95,23.95,166980.1462904911,8.1297,8.1297,8.1195,8.1195,166980.1463
2009-10-12 11:25:00,23.95,23.97,23.93,23.93,277324.973876698,8.1195,8.1263,8.1127,8.1127,277324.9739
2009-10-12 11:30:00,23.93,23.93,23.88,23.89,314733.5423197492,8.1127,8.1127,8.0958,8.0991,314733.5423
2009-10-12 11:35:00,23.89,23.89,23.88,23.88,115778.47439916406,8.0991,8.0991,8.0958,8.0958,115778.4744
2009-10-12 11:40:00,23.88,23.88,23.84,23.84,250574.71264367813,8.0958,8.0958,8.0822,8.0822,250574.7126
2009-10-12 11:45:00,23.84,23.85,23.84,23.85,128317.6593521421,8.0822,8.0856,8.0822,8.0856,128317.6594
2009-10-12 11:50:00,23.85,23.86,23.84,23.86,98641.5882967607,8.0856,8.089,8.0822,8.089,98641.5883
2009-10-12 11:55:00,23.86,23.86,23.86,23.86,109090.90909090907,8.089,8.089,8.089,8.089,109090.9091
2009-10-12 12:00:00,23.86,23.88,23.85,23.87,178056.4263322884,8.089,8.0958,8.0856,8.0924,178056.4263
2009-10-12 12:05:00,23.88,23.89,23.87,23.89,155903.86624869384,8.0958,8.0991,8.0924,8.0991,155903.8662
2009-10-12 12:10:00,23.89,23.9,23.88,23.89,184952.9780564264,8.0991,8.1025,8.0958,8.0991,184952.9781
2009-10-12 12:15:00,23.89,23.89,23.88,23.88,88610.24033437826,8.0991,8.0991,8.0958,8.0958,88610.2403
2009-10-12 12:20:00,23.88,23.88,23.88,23.88,60397.07419017764,8.0958,8.0958,8.0958,8.0958,60397.0742
2009-10-12 12:25:00,23.88,23.88,23.88,23.88,68965.5172413793,8.0958,8.0958,8.0958,8.0958,68965.5172
2009-10-12 12:30:00,23.88,23.88,23.87,23.87,140856.84430512018,8.0958,8.0958,8.0924,8.0924,140856.8443
2009-10-12 12:35:00,23.87,23.88,23.87,23.88,55590.38662486938,8.0924,8.0958,8.0924,8.0958,55590.3866
2009-10-12 12:40:00,23.88,23.88,23.87,23.87,47648.90282131661,8.0958,8.0958,8.0924,8.0924,47648.9028
2009-10-12 12:45:00,23.88,23.89,23.87,23.89,195820.27168234065,8.0958,8.0991,8.0924,8.0991,195820.2717
2009-10-12 12:50:00,23.89,23.92,23.89,23.9,113061.65099268548,8.0991,8.1093,8.0991,8.1025,113061.651
2009-10-12 12:55:00,23.91,23.91,23.89,23.89,210240.3343782654,8.1059,8.1059,8.0991,8.0991,210240.3344
2009-10-12 13:00:00,23.89,23.89,23.89,23.89,89864.15882967607,8.0991,8.0991,8.0991,8.0991,89864.1588
2009-10-12 13:05:00,23.89,23.89,23.87,23.87,135005.22466039707,8.0991,8.0991,8.0924,8.0924,135005.2247
2009-10-12 13:10:00,23.87,23.88,23.85,23.86,175339.60292580983,8.0924,8.0958,8.0856,8.089,175339.6029
2009-10-12 13:15:00,23.86,23.86,23.85,23.86,94670.84639498431,8.089,8.089,8.0856,8.089,94670.8464
2009-10-12 13:20:00,23.86,23.88,23.85,23.87,139184.95297805642,8.089,8.0958,8.0856,8.0924,139184.953
2009-10-12 13:25:00,23.88,23.89,23.88,23.88,95088.81922675026,8.0958,8.0991,8.0958,8.0958,95088.8192
2009-10-12 13:30:00,23.88,23.89,23.87,23.88,78369.90595611285,8.0958,8.0991,8.0924,8.0958,78369.906
2009-10-12 13:35:00,23.88,23.89,23.88,23.89,107419.01776384536,8.0958,8.0991,8.0958,8.0991,107419.0178
2009-10-12 13:40:00,23.89,23.9,23.88,23.88,191222.57053291536,8.0991,8.1025,8.0958,8.0958,191222.5705
2009-10-12 13:45:00,23.88,23.88,23.85,23.85,264994.7753396029,8.0958,8.0958,8.0856,8.0856,264994.7753
2009-10-12 13:50:00,23.85,23.86,23.85,23.86,179519.33124346918,8.0856,8.089,8.0856,8.089,179519.3312
2009-10-12 13:55:00,23.86,23.9,23.85,23.89,350888.1922675026,8.089,8.1025,8.0856,8.0991,350888.1923
2009-10-12 14:00:00,23.89,23.91,23.89,23.91,185579.93730407525,8.0991,8.1059,8.0991,8.1059,185579.9373
2009-10-12 14:05:00,23.91,23.95,23.91,23.95,204179.7283176593,8.1059,8.1195,8.1059,8.1195,204179.7283
2009-10-12 14:10:00,23.95,23.95,23.95,23.95,86520.37617554859,8.1195,8.1195,8.1195,8.1195,86520.3762
2009-10-12 14:15:00,23.95,23.96,23.95,23.95,85057.4712643678,8.1195,8.1229,8.1195,8.1195,85057.4713
2009-10-12 14:20:00,23.95,23.95,23.93,23.93,277951.9331243469,8.1195,8.1195,8.1127,8.1127,277951.9331
2009-10-12 14:25:00,23.93,23.95,23.92,23.93,221107.6280041797,8.1127,8.1195,8.1093,8.1127,221107.628
2009-10-12 14:30:00,23.94,23.95,23.93,23.95,186624.8693834901,8.1161,8.1195,8.1127,8.1195,186624.8694
2009-10-12 14:35:00,23.95,23.95,23.94,23.95,105747.1264367816,8.1195,8.1195,8.1161,8.1195,105747.1264
2009-10-12 14:40:00,23.95,23.96,23.95,23.95,72518.28631138976,8.1195,8.1229,8.1195,8.1195,72518.2863
2009-10-12 14:45:00,23.95,23.95,23.95,23.95,47648.90282131661,8.1195,8.1195,8.1195,8.1195,47648.9028
2009-10-12 14:50:00,23.95,23.95,23.95,23.95,110971.7868338558,8.1195,8.1195,8.1195,8.1195,110971.7868
2009-10-12 14:55:00,23.95,23.95,23.93,23.94,273145.24555903865,8.1195,8.1195,8.1127,8.1161,273145.2456
2009-10-12 15:00:00,23.94,23.96,23.94,23.96,126854.75444096132,8.1161,8.1229,8.1161,8.1229,126854.7544
2009-10-12 15:05:00,23.96,23.96,23.94,23.94,194775.3396029258,8.1229,8.1229,8.1161,8.1161,194775.3396
2009-10-12 15:10:00,23.94,23.94,23.93,23.93,191849.52978056425,8.1161,8.1161,8.1127,8.1127,191849.5298
2009-10-12 15:15:00,23.93,23.93,23.93,23.93,98850.57471264368,8.1127,8.1127,8.1127,8.1127,98850.5747
2009-10-12 15:20:00,23.93,23.93,23.93,23.93,137095.08881922674,8.1127,8.1127,8.1127,8.1127,137095.0888
2009-10-12 15:25:00,23.93,23.93,23.93,23.93,163845.3500522466,8.1127,8.1127,8.1127,8.1127,163845.3501
2009-10-12 15:30:00,23.93,23.96,23.93,23.95,258934.16927899685,8.1127,8.1229,8.1127,8.1195,258934.1693
2009-10-12 15:35:00,23.95,23.95,23.9,23.93,612330.1985370951,8.1195,8.1195,8.1025,8.1127,612330.1985
2009-10-12 15:40:00,23.93,23.93,23.91,23.92,290073.14524555905,8.1127,8.1127,8.1059,8.1093,290073.1452
2009-10-12 15:45:00,23.92,23.92,23.9,23.9,260188.08777429463,8.1093,8.1093,8.1025,8.1025,260188.0878
2009-10-12 15:50:00,23.9,23.91,23.89,23.91,395402.2988505747,8.1025,8.1059,8.0991,8.1059,395402.2989
2009-10-12 15:55:00,23.91,23.93,23.9,23.93,538766.9801462905,8.1059,8.1127,8.1025,8.1127,538766.9801
2009-10-13 09:30:00,23.81,23.85,23.72,23.82,478369.9059561128,8.1371,8.1507,8.1063,8.1405,478369.906
2009-10-13 09:35:00,23.82,23.85,23.75,23.76,313270.6374085684,8.1405,8.1507,8.1165,8.12,313270.6374
2009-10-13 09:40:00,23.76,23.79,23.74,23.75,248902.8213166144,8.12,8.1302,8.1131,8.1165,248902.8213
2009-10-13 09:45:00,23.75,23.77,23.73,23.74,167398.11912225705,8.1165,8.1234,8.1097,8.1131,167398.1191
2009-10-13 09:50:00,23.74,23.75,23.68,23.73,208359.4566353187,8.1131,8.1165,8.0926,8.1097,208359.4566
2009-10-13 09:55:00,23.74,23.79,23.73,23.77,217345.8725182863,8.1131,8.1302,8.1097,8.1234,217345.8725
2009-10-13 10:00:00,23.77,23.81,23.75,23.81,210240.3343782654,8.1234,8.1371,8.1165,8.1371,210240.3344
2009-10-13 10:05:00,23.81,23.82,23.79,23.82,171368.86102403342,8.1371,8.1405,8.1302,8.1405,171368.861
2009-10-13 10:10:00,23.82,23.82,23.75,23.76,211494.2528735632,8.1405,8.1405,8.1165,8.12,211494.2529
2009-10-13 10:15:00,23.76,23.76,23.7,23.7,215464.9947753396,8.12,8.12,8.0995,8.0995,215464.9948
2009-10-13 10:20:00,23.7,23.71,23.66,23.68,204388.71473354232,8.0995,8.1029,8.0858,8.0926,204388.7147
2009-10-13 10:25:00,23.68,23.69,23.64,23.66,203970.7419017764,8.0926,8.096,8.079,8.0858,203970.7419
2009-10-13 10:30:00,23.66,23.66,23.62,23.64,254545.45454545453,8.0858,8.0858,8.0721,8.079,254545.4545
2009-10-13 10:35:00,23.64,23.64,23.6,23.64,267293.6259143156,8.079,8.079,8.0653,8.079,267293.6259
2009-10-13 10:40:00,23.64,23.67,23.61,23.62,157784.74399164054,8.079,8.0892,8.0687,8.0721,157784.744
2009-10-13 10:45:00,23.62,23.62,23.61,23.62,99686.52037617554,8.0721,8.0721,8.0687,8.0721,99686.5204
2009-10-13 10:50:00,23.62,23.62,23.61,23.62,121212.1212121212,8.0721,8.0721,8.0687,8.0721,121212.1212
2009-10-13 10:55:00,23.62,23.66,23.62,23.65,136050.1567398119,8.0721,8.0858,8.0721,8.0824,136050.1567
2009-10-13 11:00:00,23.65,23.7,23.65,23.69,144409.6133751306,8.0824,8.0995,8.0824,8.096,144409.6134
2009-10-13 11:05:00,23.69,23.69,23.66,23.66,175130.61650992683,8.096,8.096,8.0858,8.0858,175130.6165
2009-10-13 11:10:00,23.66,23.67,23.65,23.66,168443.0512016719,8.0858,8.0892,8.0824,8.0858,168443.0512
2009-10-13 11:15:00,23.65,23.66,23.63,23.63,80459.77011494253,8.0824,8.0858,8.0755,8.0755,80459.7701
2009-10-13 11:20:00,23.64,23.64,23.61,23.62,150679.20585161963,8.079,8.079,8.0687,8.0721,150679.2059
2009-10-13 11:25:00,23.62,23.71,23.62,23.71,289655.1724137931,8.0721,8.1029,8.0721,8.1029,289655.1724
2009-10-13 11:30:00,23.71,23.77,23.71,23.75,421943.5736677116,8.1029,8.1234,8.1029,8.1165,421943.5737
2009-10-13 11:35:00,23.75,23.81,23.75,23.81,203761.7554858934,8.1165,8.1371,8.1165,8.1371,203761.7555
2009-10-13 11:40:00,23.81,23.82,23.79,23.81,184326.0188087774,8.1371,8.1405,8.1302,8.1371,184326.0188
2009-10-13 11:45:00,23.81,23.82,23.78,23.79,161546.49947753394,8.1371,8.1405,8.1268,8.1302,161546.4995
2009-10-13 11:50:00,23.79,23.84,23.77,23.84,155903.86624869384,8.1302,8.1473,8.1234,8.1473,155903.8662
2009-10-13 11:55:00,23.84,23.84,23.83,23.84,123719.95820271682,8.1473,8.1473,8.1439,8.1473,123719.9582
2009-10-13 12:00:00,23.84,23.86,23.8,23.8,141274.8171368861,8.1473,8.1541,8.1336,8.1336,141274.8171
2009-10-13 12:05:00,23.8,23.8,23.75,23.76,124555.90386624869,8.1336,8.1336,8.1165,8.12,124555.9039
2009-10-13 12:10:00,23.75,23.76,23.74,23.74,143573.66771159874,8.1165,8.12,8.1131,8.1131,143573.6677
2009-10-13 12:15:00,23.74,23.75,23.7,23.7,169487.98328108672,8.1131,8.1165,8.0995,8.0995,169487.9833
2009-10-13 12:20:00,23.7,23.72,23.7,23.7,111180.77324973876,8.0995,8.1063,8.0995,8.0995,111180.7732
2009-10-13 12:25:00,23.7,23.74,23.7,23.74,109090.90909090907,8.0995,8.1131,8.0995,8.1131,109090.9091
2009-10-13 12:30:00,23.74,23.78,23.74,23.78,94879.83281086729,8.1131,8.1268,8.1131,8.1268,94879.8328
2009-10-13 12:35:00,23.78,23.79,23.77,23.78,89237.19958202717,8.1268,8.1302,8.1234,8.1268,89237.1996
2009-10-13 12:40:00,23.79,23.81,23.78,23.81,90700.10449320794,8.1302,8.1371,8.1268,8.1371,90700.1045
2009-10-13 12:45:00,23.81,23.83,23.8,23.8,132706.37408568442,8.1371,8.1439,8.1336,8.1336,132706.3741
2009-10-13 12:50:00,23.8,23.81,23.79,23.81,101567.39811912226,8.1336,8.1371,8.1302,8.1371,101567.3981
2009-10-13 12:55:00,23.81,23.81,23.79,23.79,89446.18599791013,8.1371,8.1371,8.1302,8.1302,89446.186
2009-10-13 13:00:00,23.8,23.82,23.79,23.81,106165.09926854754,8.1336,8.1405,8.1302,8.1371,106165.0993
2009-10-13 13:05:00,23.81,23.83,23.81,23.82,61442.00626959247,8.1371,8.1439,8.1371,8.1405,61442.0063
2009-10-13 13:10:00,23.82,23.84,23.81,23.83,82340.64785788923,8.1405,8.1473,8.1371,8.1439,82340.6479
2009-10-13 13:15:00,23.83,23.85,23.82,23.83,83385.57993730408,8.1439,8.1507,8.1405,8.1439,83385.5799
2009-10-13 13:20:00,23.83,23.84,23.81,23.83,129571.57784743993,8.1439,8.1473,8.1371,8.1439,129571.5778
2009-10-13 13:25:00,23.82,23.85,23.82,23.84,243469.17450365727,8.1405,8.1507,8.1405,8.1473,243469.1745
2009-10-13 13:30:00,23.84,23.85,23.83,23.83,133124.34691745037,8.1473,8.1507,8.1439,8.1439,133124.3469
2009-10-13 13:35:00,23.83,23.83,23.81,23.81,98641.5882967607,8.1439,8.1439,8.1371,8.1371,98641.5883
2009-10-13 13:40:00,23.81,23.81,23.78,23.8,478369.9059561128,8.1371,8.1371,8.1268,8.1336,478369.906
2009-10-13 13:45:00,23.8,23.85,23.8,23.84,174085.68443051202,8.1336,8.1507,8.1336,8.1473,174085.6844
2009-10-13 13:50:00,23.84,23.87,23.83,23.86,108045.97701149424,8.1473,8.1576,8.1439,8.1541,108045.977
2009-10-13 13:55:00,23.86,23.89,23.86,23.88,230094.04388714733,8.1541,8.1644,8.1541,8.161,230094.0439
2009-10-13 14:00:00,23.88,23.89,23.86,23.87,177011.49425287356,8.161,8.1644,8.1541,8.1576,177011.4943
2009-10-13 14:05:00,23.87,23.91,23.86,23.89,377847.4399164054,8.1576,8.1712,8.1541,8.1644,377847.4399
2009-10-13 14:10:00,23.88,23.89,23.86,23.86,389132.7063740857,8.161,8.1644,8.1541,8.1541,389132.7064
2009-10-13 14:15:00,23.86,23.87,23.84,23.84,178892.37199582026,8.1541,8.1576,8.1473,8.1473,178892.372
2009-10-13 14:20:00,23.84,23.85,23.83,23.83,167398.11912225705,8.1473,8.1507,8.1439,8.1439,167398.1191
2009-10-13 14:25:00,23.83,23.83,23.81,23.83,155694.87983281087,8.1439,8.1439,8.1371,8.1439,155694.8798
2009-10-13 14:30:00,23.83,23.83,23.81,23.81,125809.8223615465,8.1439,8.1439,8.1371,8.1371,125809.8224
2009-10-13 14:35:00,23.81,23.85,23.8,23.83,223615.4649947753,8.1371,8.1507,8.1336,8.1439,223615.465
2009-10-13 14:40:00,23.83,23.84,23.79,23.8,211703.23928944612,8.1439,8.1473,8.1302,8.1336,211703.2393
2009-10-13 14:45:00,23.8,23.81,23.79,23.8,124764.89028213166,8.1336,8.1371,8.1302,8.1336,124764.8903
2009-10-13 14:50:00,23.8,23.81,23.8,23.8,87356.32183908045,8.1336,8.1371,8.1336,8.1336,87356.3218
2009-10-13 14:55:00,23.8,23.8,23.78,23.79,71891.32706374086,8.1336,8.1336,8.1268,8.1302,71891.3271
2009-10-13 15:00:00,23.8,23.84,23.79,23.84,123719.95820271682,8.1336,8.1473,8.1302,8.1473,123719.9582
2009-10-13 15:05:00,23.84,23.85,23.79,23.79,190177.6384535005,8.1473,8.1507,8.1302,8.1302,190177.6385
2009-10-13 15:10:00,23.79,23.79,23.78,23.79,145454.54545454544,8.1302,8.1302,8.1268,8.1302,145454.5455
2009-10-13 15:15:00,23.79,23.82,23.78,23.81,363009.4043887147,8.1302,8.1405,8.1268,8.1371,363009.4044
2009-10-13 15:20:00,23.81,23.81,23.78,23.8,184535.0052246604,8.1371,8.1371,8.1268,8.1336,184535.0052
2009-10-13 15:25:00,23.8,23.8,23.78,23.78,115987.46081504702,8.1336,8.1336,8.1268,8.1268,115987.4608
2009-10-13 15:30:00,23.78,23.78,23.75,23.78,357993.7304075235,8.1268,8.1268,8.1165,8.1268,357993.7304
2009-10-13 15:35:00,23.77,23.78,23.74,23.74,231765.93521421103,8.1234,8.1268,8.1131,8.1131,231765.9352
2009-10-13 15:40:00,23.74,23.77,23.71,23.75,404806.6875653082,8.1131,8.1234,8.1029,8.1165,404806.6876
2009-10-13 15:45:00,23.75,23.77,23.72,23.76,479205.85161964473,8.1165,8.1234,8.1063,8.12,479205.8516
2009-10-13 15:50:00,23.76,23.78,23.75,23.77,279414.8380355277,8.12,8.1268,8.1165,8.1234,279414.838
2009-10-13 15:55:00,23.77,23.79,23.75,23.78,547753.396029258,8.1234,8.1302,8.1165,8.1268,547753.396
2009-10-14 09:30:00,24.3,24.32,24.07,24.26,1129989.550679206,8.3045,8.3113,8.2259,8.2908,1129989.5507
2009-10-14 09:35:00,24.26,24.26,24.18,24.24,517659.3521421108,8.2908,8.2908,8.2635,8.284,517659.3521
2009-10-14 09:40:00,24.23,24.25,24.11,24.12,800835.9456635319,8.2806,8.2874,8.2396,8.243,800835.9457
2009-10-14 09:45:00,24.11,24.17,24.04,24.09,681922.6750261233,8.2396,8.2601,8.2157,8.2327,681922.675
2009-10-14 09:50:00,24.09,24.17,24.09,24.15,578892.3719958202,8.2327,8.2601,8.2327,8.2532,578892.372
2009-10-14 09:55:00,24.15,24.22,24.14,24.2,685893.4169278997,8.2532,8.2772,8.2498,8.2703,685893.4169
2009-10-14 10:00:00,24.2,24.22,24.15,24.22,386624.86938349006,8.2703,8.2772,8.2532,8.2772,386624.8694
2009-10-14 10:05:00,24.21,24.31,24.19,24.29,711807.7324973877,8.2738,8.3079,8.2669,8.3011,711807.7325
2009-10-14 10:10:00,24.29,24.36,24.28,24.35,659770.1149425287,8.3011,8.325,8.2977,8.3216,659770.1149
2009-10-14 10:15:00,24.35,24.43,24.33,24.42,879205.8516196447,8.3216,8.3489,8.3148,8.3455,879205.8516
2009-10-14 10:20:00,24.42,24.47,24.38,24.43,785579.9373040752,8.3455,8.3626,8.3318,8.3489,785579.9373
2009-10-14 10:25:00,24.43,24.46,24.39,24.44,507419.0177638453,8.3489,8.3592,8.3353,8.3524,507419.0178
2009-10-14 10:30:00,24.44,24.44,24.39,24.41,435109.7178683386,8.3524,8.3524,8.3353,8.3421,435109.7179
2009-10-14 10:35:00,24.41,24.48,24.4,24.46,624033.4378265413,8.3421,8.366,8.3387,8.3592,624033.4378
2009-10-14 10:40:00,24.46,24.47,24.42,24.45,425078.3699059561,8.3592,8.3626,8.3455,8.3558,425078.3699
2009-10-14 10:45:00,24.45,24.48,24.41,24.47,534378.2654127482,8.3558,8.366,8.3421,8.3626,534378.2654
2009-10-14 10:50:00,24.47,24.52,24.47,24.52,669592.4764890282,8.3626,8.3797,8.3626,8.3797,669592.4765
2009-10-14 10:55:00,24.52,24.52,24.48,24.51,321003.1347962382,8.3797,8.3797,8.366,8.3763,321003.1348
2009-10-14 11:00:00,24.51,24.57,24.51,24.57,346499.4775339603,8.3763,8.3968,8.3763,8.3968,346499.4775
2009-10-14 11:05:00,24.57,24.57,24.5,24.54,611494.2528735632,8.3968,8.3968,8.3729,8.3865,611494.2529
2009-10-14 11:10:00,24.53,24.54,24.49,24.5,275235.1097178683,8.3831,8.3865,8.3694,8.3729,275235.1097
2009-10-14 11:15:00,24.5,24.51,24.46,24.51,295715.7784743992,8.3729,8.3763,8.3592,8.3763,295715.7785
2009-10-14 11:20:00,24.51,24.55,24.5,24.54,181400.20898641588,8.3763,8.3899,8.3729,8.3865,181400.209
2009-10-14 11:25:00,24.54,24.57,24.54,24.55,345663.5318704284,8.3865,8.3968,8.3865,8.3899,345663.5319
2009-10-14 11:30:00,24.55,24.55,24.48,24.48,157575.75757575757,8.3899,8.3899,8.366,8.366,157575.7576
2009-10-14 11:35:00,24.48,24.48,24.46,24.47,156948.79832810868,8.366,8.366,8.3592,8.3626,156948.7983
2009-10-14 11:40:00,24.47,24.48,24.43,24.48,239916.4054336468,8.3626,8.366,8.3489,8.366,239916.4054
2009-10-14 11:45:00,24.48,24.54,24.48,24.53,151097.17868338557,8.366,8.3865,8.366,8.3831,151097.1787
2009-10-14 11:50:00,24.53,24.57,24.51,24.57,154649.94775339603,8.3831,8.3968,8.3763,8.3968,154649.9478
2009-10-14 11:55:00,24.57,24.57,24.57,24.57,255799.3730407524,8.3968,8.3968,8.3968,8.3968,255799.373
2009-10-14 12:00:00,24.57,24.62,24.57,24.61,462486.9383490073,8.3968,8.4139,8.3968,8.4105,462486.9383
2009-10-14 12:05:00,24.61,24.62,24.57,24.59,329989.55067920586,8.4105,8.4139,8.3968,8.4036,329989.5507
2009-10-14 12:10:00,24.59,24.63,24.58,24.63,322257.05329153605,8.4036,8.4173,8.4002,8.4173,322257.0533
2009-10-14 12:15:00,24.63,24.64,24.57,24.58,239498.4326018809,8.4173,8.4207,8.3968,8.4002,239498.4326
2009-10-14 12:20:00,24.58,24.59,24.57,24.57,203343.78265412748,8.4002,8.4036,8.3968,8.3968,203343.7827
2009-10-14 12:25:00,24.57,24.57,24.51,24.53,243887.1473354232,8.3968,8.3968,8.3763,8.3831,243887.1473
2009-10-14 12:30:00,24.53,24.55,24.52,24.54,119331.2434691745,8.3831,8.3899,8.3797,8.3865,119331.2435
2009-10-14 12:35:00,24.54,24.55,24.54,24.55,101985.3709508882,8.3865,8.3899,8.3865,8.3899,101985.371
2009-10-14 12:40:00,24.55,24.55,24.51,24.52,152978.05642633227,8.3899,8.3899,8.3763,8.3797,152978.0564
2009-10-14 12:45:00,24.52,24.55,24.52,24.54,119331.2434691745,8.3797,8.3899,8.3797,8.3865,119331.2435
2009-10-14 12:50:00,24.53,24.55,24.52,24.53,142737.72204806688,8.3831,8.3899,8.3797,8.3831,142737.722
2009-10-14 12:55:00,24.53,24.53,24.52,24.53,116823.4064785789,8.3831,8.3831,8.3797,8.3831,116823.4065
2009-10-14 13:00:00,24.53,24.55,24.53,24.55,175130.61650992683,8.3831,8.3899,8.3831,8.3899,175130.6165
2009-10-14 13:05:00,24.55,24.57,24.52,24.52,179728.31765935215,8.3899,8.3968,8.3797,8.3797,179728.3177
2009-10-14 13:10:00,24.52,24.55,24.5,24.54,198537.0950888192,8.3797,8.3899,8.3729,8.3865,198537.0951
2009-10-14 13:15:00,24.54,24.59,24.54,24.59,190386.6248693835,8.3865,8.4036,8.3865,8.4036,190386.6249
2009-10-14 13:20:00,24.59,24.6,24.58,24.6,291327.0637408568,8.4036,8.407,8.4002,8.407,291327.0637
2009-10-14 13:25:00,24.6,24.6,24.59,24.59,105956.11285266458,8.407,8.407,8.4036,8.4036,105956.1129
2009-10-14 13:30:00,24.59,24.61,24.58,24.58,135005.22466039707,8.4036,8.4105,8.4002,8.4002,135005.2247
2009-10-14 13:35:00,24.58,24.59,24.58,24.58,183908.0459770115,8.4002,8.4036,8.4002,8.4002,183908.046
2009-10-14 13:40:00,24.58,24.58,24.55,24.55,117659.35214211076,8.4002,8.4002,8.3899,8.3899,117659.3521
2009-10-14 13:45:00,24.55,24.56,24.53,24.53,105538.14002089865,8.3899,8.3934,8.3831,8.3831,105538.14
2009-10-14 13:50:00,24.53,24.55,24.52,24.55,135005.22466039707,8.3831,8.3899,8.3797,8.3899,135005.2247
2009-10-14 13:55:00,24.54,24.57,24.54,24.57,133960.29258098223,8.3865,8.3968,8.3865,8.3968,133960.2926
2009-10-14 14:00:00,24.57,24.57,24.55,24.57,152978.05642633227,8.3968,8.3968,8.3899,8.3968,152978.0564
2009-10-14 14:05:00,24.56,24.56,24.53,24.54,110344.8275862069,8.3934,8.3934,8.3831,8.3865,110344.8276
2009-10-14 14:10:00,24.54,24.55,24.51,24.51,182654.1274817137,8.3865,8.3899,8.3763,8.3763,182654.1275
2009-10-14 14:15:00,24.51,24.52,24.48,24.52,197074.19017763843,8.3763,8.3797,8.366,8.3797,197074.1902
2009-10-14 14:20:00,24.52,24.56,24.52,24.56,166562.17345872518,8.3797,8.3934,8.3797,8.3934,166562.1735
2009-10-14 14:25:00,24.56,24.58,24.55,24.58,316614.4200626959,8.3934,8.4002,8.3899,8.4002,316614.4201
2009-10-14 14:30:00,24.58,24.61,24.58,24.6,282549.6342737722,8.4002,8.4105,8.4002,8.407,282549.6343
2009-10-14 14:35:00,24.6,24.6,24.56,24.57,190804.5977011494,8.407,8.407,8.3934,8.3968,190804.5977
2009-10-14 14:40:00,24.57,24.59,24.57,24.58,107836.99059561128,8.3968,8.4036,8.3968,8.4002,107836.9906
2009-10-14 14:45:00,24.58,24.59,24.57,24.58,95924.76489028212,8.4002,8.4036,8.3968,8.4002,95924.7649
2009-10-14 14:50:00,24.58,24.59,24.58,24.58,132288.40125391848,8.4002,8.4036,8.4002,8.4002,132288.4013
2009-10-14 14:55:00,24.59,24.6,24.58,24.59,141274.8171368861,8.4036,8.407,8.4002,8.4036,141274.8171
2009-10-14 15:00:00,24.59,24.61,24.58,24.6,259561.12852664577,8.4036,8.4105,8.4002,8.407,259561.1285
2009-10-14 15:05:00,24.6,24.6,24.57,24.57,180773.249738767,8.407,8.407,8.3968,8.3968,180773.2497
2009-10-14 15:10:00,24.57,24.58,24.56,24.58,184952.9780564264,8.3968,8.4002,8.3934,8.4002,184952.9781
2009-10-14 15:15:00,24.58,24.58,24.56,24.57,228004.1797283177,8.4002,8.4002,8.3934,8.3968,228004.1797
2009-10-14 15:20:00,24.57,24.57,24.56,24.56,166144.20062695924,8.3968,8.3968,8.3934,8.3934,166144.2006
2009-10-14 15:25:00,24.56,24.58,24.56,24.58,206060.60606060605,8.3934,8.4002,8.3934,8.4002,206060.6061
2009-10-14 15:30:00,24.58,24.59,24.57,24.58,299477.5339602926,8.4002,8.4036,8.3968,8.4002,299477.534
2009-10-14 15:35:00,24.58,24.6,24.57,24.59,321212.1212121212,8.4002,8.407,8.3968,8.4036,321212.1212
2009-10-14 15:40:00,24.59,24.59,24.56,24.57,310344.8275862069,8.4036,8.4036,8.3934,8.3968,310344.8276
2009-10-14 15:45:00,24.57,24.57,24.52,24.52,521003.1347962382,8.3968,8.3968,8.3797,8.3797,521003.1348
2009-10-14 15:50:00,24.52,24.52,24.16,24.49,789132.7063740856,8.3797,8.3797,8.2567,8.3694,789132.7064
2009-10-14 15:55:00,24.49,24.51,24.48,24.5,1095506.792058516,8.3694,8.3763,8.366,8.3729,1095506.7921
2009-10-15 09:30:00,24.6,24.63,24.5,24.58,420062.6959247649,8.407,8.4173,8.3729,8.4002,420062.6959
2009-10-15 09:35:00,24.58,24.7,24.54,24.69,440125.39184952975,8.4002,8.4412,8.3865,8.4378,440125.3918
2009-10-15 09:40:00,24.69,24.79,24.65,24.74,495297.8056426332,8.4378,8.472,8.4241,8.4549,495297.8056
2009-10-15 09:45:00,24.74,24.79,24.66,24.69,317032.39289446187,8.4549,8.472,8.4275,8.4378,317032.3929
2009-10-15 09:50:00,24.69,24.7,24.67,24.67,487147.3354231975,8.4378,8.4412,8.431,8.431,487147.3354
2009-10-15 09:55:00,24.67,24.67,24.63,24.65,423615.4649947753,8.431,8.431,8.4173,8.4241,423615.465
2009-10-15 10:00:00,24.65,24.65,24.63,24.63,344618.5997910136,8.4241,8.4241,8.4173,8.4173,344618.5998
2009-10-15 10:05:00,24.64,24.66,24.63,24.65,185161.9644723093,8.4207,8.4275,8.4173,8.4241,185161.9645
2009-10-15 10:10:00,24.65,24.68,24.65,24.67,222988.5057471264,8.4241,8.4344,8.4241,8.431,222988.5057
2009-10-15 10:15:00,24.67,24.68,24.66,24.68,165308.25496342735,8.431,8.4344,8.4275,8.4344,165308.255
2009-10-15 10:20:00,24.67,24.68,24.63,24.65,249529.7805642633,8.431,8.4344,8.4173,8.4241,249529.7806
2009-10-15 10:25:00,24.65,24.69,24.65,24.68,112434.69174503656,8.4241,8.4378,8.4241,8.4344,112434.6917
2009-10-15 10:30:00,24.69,24.69,24.68,24.69,134587.25182863112,8.4378,8.4378,8.4344,8.4378,134587.2518
2009-10-15 10:35:00,24.69,24.72,24.68,24.68,240125.39184952973,8.4378,8.448,8.4344,8.4344,240125.3918
2009-10-15 10:40:00,24.68,24.69,24.67,24.67,138140.02089864158,8.4344,8.4378,8.431,8.431,138140.0209
2009-10-15 10:45:00,24.67,24.7,24.67,24.69,133542.3197492163,8.431,8.4412,8.431,8.4378,133542.3197
2009-10-15 10:50:00,24.69,24.69,24.65,24.66,263740.8568443051,8.4378,8.4378,8.4241,8.4275,263740.8568
2009-10-15 10:55:00,24.67,24.69,24.66,24.68,155067.92058516195,8.431,8.4378,8.4275,8.4344,155067.9206
2009-10-15 11:00:00,24.68,24.7,24.67,24.68,270219.4357366771,8.4344,8.4412,8.431,8.4344,270219.4357
2009-10-15 11:05:00,24.68,24.68,24.64,24.67,110344.8275862069,8.4344,8.4344,8.4207,8.431,110344.8276
2009-10-15 11:10:00,24.68,24.71,24.68,24.7,104493.2079414838,8.4344,8.4446,8.4344,8.4412,104493.2079
2009-10-15 11:15:00,24.7,24.71,24.7,24.7,137931.0344827586,8.4412,8.4446,8.4412,8.4412,137931.0345
2009-10-15 11:20:00,24.7,24.7,24.65,24.67,170532.91536050156,8.4412,8.4412,8.4241,8.431,170532.9154
2009-10-15 11:25:00,24.67,24.7,24.67,24.69,111389.75966562174,8.431,8.4412,8.431,8.4378,111389.7597
2009-10-15 11:30:00,24.68,24.7,24.68,24.7,87774.29467084639,8.4344,8.4412,8.4344,8.4412,87774.2947
2009-10-15 11:35:00,24.7,24.7,24.66,24.66,168652.03761755486,8.4412,8.4412,8.4275,8.4275,168652.0376
2009-10-15 11:40:00,24.66,24.7,24.66,24.7,112225.7053291536,8.4275,8.4412,8.4275,8.4412,112225.7053
2009-10-15 11:45:00,24.7,24.71,24.7,24.71,87983.28108672936,8.4412,8.4446,8.4412,8.4446,87983.2811
2009-10-15 11:50:00,24.71,24.73,24.7,24.7,159247.64890282133,8.4446,8.4515,8.4412,8.4412,159247.6489
2009-10-15 11:55:00,24.7,24.72,24.7,24.72,82131.66144200627,8.4412,8.448,8.4412,8.448,82131.6614
2009-10-15 12:00:00,24.72,24.75,24.72,24.75,98223.61546499476,8.448,8.4583,8.448,8.4583,98223.6155
2009-10-15 12:05:00,24.74,24.75,24.71,24.72,172831.7659352142,8.4549,8.4583,8.4446,8.448,172831.7659
2009-10-15 12:10:00,24.72,24.75,24.72,24.74,158202.71682340646,8.448,8.4583,8.448,8.4549,158202.7168
2009-10-15 12:15:00,24.74,24.76,24.74,24.75,137722.04806687564,8.4549,8.4617,8.4549,8.4583,137722.0481
2009-10-15 12:20:00,24.76,24.76,24.73,24.73,129362.59143155694,8.4617,8.4617,8.4515,8.4515,129362.5914
2009-10-15 12:25:00,24.73,24.74,24.72,24.72,81295.71577847439,8.4515,8.4549,8.448,8.448,81295.7158
2009-10-15 12:30:00,24.71,24.73,24.71,24.71,80459.77011494253,8.4446,8.4515,8.4446,8.4446,80459.7701
2009-10-15 12:35:00,24.71,24.71,24.7,24.7,123928.94461859978,8.4446,8.4446,8.4412,8.4412,123928.9446
2009-10-15 12:40:00,24.7,24.72,24.7,24.71,135423.19749216302,8.4412,8.448,8.4412,8.4446,135423.1975
2009-10-15 12:45:00,24.71,24.72,24.71,24.71,58934.16927899687,8.4446,8.448,8.4446,8.4446,58934.1693
2009-10-15 12:50:00,24.71,24.72,24.68,24.69,126436.7816091954,8.4446,8.448,8.4344,8.4378,126436.7816
2009-10-15 12:55:00,24.69,24.72,24.69,24.72,70219.43573667711,8.4378,8.448,8.4378,8.448,70219.4357
2009-10-15 13:00:00,24.72,24.72,24.71,24.72,74190.1776384535,8.448,8.448,8.4446,8.448,74190.1776
2009-10-15 13:05:00,24.72,24.72,24.69,24.7,109926.85475444097,8.448,8.448,8.4378,8.4412,109926.8548
2009-10-15 13:10:00,24.7,24.73,24.7,24.72,79414.83803552769,8.4412,8.4515,8.4412,8.448,79414.838
2009-10-15 13:15:00,24.72,24.73,24.72,24.72,44096.133751306166,8.448,8.4515,8.448,8.448,44096.1338
2009-10-15 13:20:00,24.72,24.73,24.7,24.7,100940.43887147336,8.448,8.4515,8.4412,8.4412,100940.4389
2009-10-15 13:25:00,24.7,24.73,24.7,24.73,81295.71577847439,8.4412,8.4515,8.4412,8.4515,81295.7158
2009-10-15 13:30:00,24.72,24.74,24.71,24.73,120794.14838035528,8.448,8.4549,8.4446,8.4515,120794.1484
2009-10-15 13:35:00,24.73,24.73,24.71,24.71,130407.52351097178,8.4515,8.4515,8.4446,8.4446,130407.5235
2009-10-15 13:40:00,24.71,24.75,24.7,24.75,92580.98223615464,8.4446,8.4583,8.4412,8.4583,92580.9822
2009-10-15 13:45:00,24.75,24.75,24.74,24.75,101149.42528735632,8.4583,8.4583,8.4549,8.4583,101149.4253
2009-10-15 13:50:00,24.75,24.76,24.75,24.75,128526.64576802508,8.4583,8.4617,8.4583,8.4583,128526.6458
2009-10-15 13:55:00,24.75,24.77,24.75,24.76,218390.80459770115,8.4583,8.4651,8.4583,8.4617,218390.8046
2009-10-15 14:00:00,24.76,24.78,24.76,24.77,148380.355276907,8.4617,8.4685,8.4617,8.4651,148380.3553
2009-10-15 14:05:00,24.77,24.78,24.77,24.78,154649.94775339603,8.4651,8.4685,8.4651,8.4685,154649.9478
2009-10-15 14:10:00,24.77,24.78,24.77,24.77,135632.18390804596,8.4651,8.4685,8.4651,8.4651,135632.1839
2009-10-15 14:15:00,24.77,24.79,24.77,24.79,258307.210031348,8.4651,8.472,8.4651,8.472,258307.21
2009-10-15 14:20:00,24.79,24.81,24.78,24.8,268756.5308254964,8.472,8.4788,8.4685,8.4754,268756.5308
2009-10-15 14:25:00,24.8,24.81,24.79,24.8,166980.1462904911,8.4754,8.4788,8.472,8.4754,166980.1463
2009-10-15 14:30:00,24.8,24.85,24.8,24.84,478578.8923719958,8.4754,8.4925,8.4754,8.4891,478578.8924
2009-10-15 14:35:00,24.84,24.87,24.83,24.87,440752.35109717865,8.4891,8.4993,8.4856,8.4993,440752.3511
2009-10-15 14:40:00,24.86,24.9,24.86,24.87,629676.0710553813,8.4959,8.5096,8.4959,8.4993,629676.0711
2009-10-15 14:45:00,24.87,24.9,24.87,24.88,272100.3134796238,8.4993,8.5096,8.4993,8.5027,272100.3135
2009-10-15 14:50:00,24.89,24.92,24.87,24.92,368025.07836990594,8.5061,8.5164,8.4993,8.5164,368025.0784
2009-10-15 14:55:00,24.91,24.96,24.9,24.94,562173.4587251828,8.513,8.5301,8.5096,8.5232,562173.4587
2009-10-15 15:00:00,24.94,24.95,24.91,24.91,210240.3343782654,8.5232,8.5266,8.513,8.513,210240.3344
2009-10-15 15:05:00,24.9,24.9,24.87,24.89,187042.842215256,8.5096,8.5096,8.4993,8.5061,187042.8422
2009-10-15 15:10:00,24.89,24.9,24.88,24.88,125182.8631138976,8.5061,8.5096,8.5027,8.5027,125182.8631
2009-10-15 15:15:00,24.88,24.89,24.86,24.86,188923.7199582027,8.5027,8.5061,8.4959,8.4959,188923.72
2009-10-15 15:20:00,24.87,24.87,24.83,24.83,244723.09299895505,8.4993,8.4993,8.4856,8.4856,244723.093
2009-10-15 15:25:00,24.83,24.84,24.8,24.8,341901.776384535,8.4856,8.4891,8.4754,8.4754,341901.7764
2009-10-15 15:30:00,24.81,24.82,24.8,24.82,398955.0679205852,8.4788,8.4822,8.4754,8.4822,398955.0679
2009-10-15 15:35:00,24.82,24.86,24.81,24.85,469801.4629049112,8.4822,8.4959,8.4788,8.4925,469801.4629
2009-10-15 15:40:00,24.85,24.88,24.85,24.88,308254.9634273772,8.4925,8.5027,8.4925,8.5027,308254.9634
2009-10-15 15:45:00,24.88,24.88,24.82,24.82,498223.61546499474,8.5027,8.5027,8.4822,8.4822,498223.6155
2009-10-15 15:50:00,24.82,24.83,24.82,24.82,901776.3845350052,8.4822,8.4856,8.4822,8.4822,901776.3845
2009-10-15 15:55:00,24.82,24.84,24.77,24.84,1923928.9446186,8.4822,8.4891,8.4651,8.4891,1923928.9446
2009-10-16 09:30:00,24.78,24.82,24.66,24.69,1907836.9905956115,8.4685,8.4822,8.4275,8.4378,1907836.9906
2009-10-16 09:35:00,24.69,24.7,24.66,24.68,223197.4921630094,8.4378,8.4412,8.4275,8.4344,223197.4922
2009-10-16 09:40:00,24.68,24.75,24.66,24.75,320585.1619644723,8.4344,8.4583,8.4275,8.4583,320585.162
2009-10-16 09:45:00,24.75,24.76,24.72,24.74,82131.66144200627,8.4583,8.4617,8.448,8.4549,82131.6614
2009-10-16 09:50:00,24.74,24.78,24.72,24.76,180982.23615465,8.4549,8.4685,8.448,8.4617,180982.2362
2009-10-16 09:55:00,24.75,24.79,24.71,24.78,328944.618599791,8.4583,8.472,8.4446,8.4685,328944.6186
2009-10-16 10:00:00,24.78,24.81,24.77,24.79,264158.82967607107,8.4685,8.4788,8.4651,8.472,264158.8297
2009-10-16 10:05:00,24.8,24.81,24.7,24.71,251619.644723093,8.4754,8.4788,8.4412,8.4446,251619.6447
2009-10-16 10:10:00,24.71,24.71,24.69,24.69,190386.6248693835,8.4446,8.4446,8.4378,8.4378,190386.6249
2009-10-16 10:15:00,24.69,24.69,24.64,24.65,191849.52978056425,8.4378,8.4378,8.4207,8.4241,191849.5298
2009-10-16 10:20:00,24.66,24.71,24.66,24.7,160083.5945663532,8.4275,8.4446,8.4275,8.4412,160083.5946
2009-10-16 10:25:00,24.7,24.72,24.68,24.69,196029.2580982236,8.4412,8.448,8.4344,8.4378,196029.2581
2009-10-16 10:30:00,24.69,24.7,24.68,24.7,91536.0501567398,8.4378,8.4412,8.4344,8.4412,91536.0502
2009-10-16 10:35:00,24.7,24.74,24.69,24.7,384535.0052246604,8.4412,8.4549,8.4378,8.4412,384535.0052
2009-10-16 10:40:00,24.71,24.78,24.7,24.78,271055.381400209,8.4446,8.4685,8.4412,8.4685,271055.3814
2009-10-16 10:45:00,24.78,24.82,24.77,24.79,256426.3322884013,8.4685,8.4822,8.4651,8.472,256426.3323
2009-10-16 10:50:00,24.79,24.79,24.78,24.78,182654.1274817137,8.472,8.472,8.4685,8.4685,182654.1275
2009-10-16 10:55:00,24.79,24.81,24.74,24.81,208568.44305120167,8.472,8.4788,8.4549,8.4788,208568.4431
2009-10-16 11:00:00,24.81,24.82,24.8,24.8,246394.9843260188,8.4788,8.4822,8.4754,8.4754,246394.9843
2009-10-16 11:05:00,24.8,24.81,24.78,24.8,166771.15987460816,8.4754,8.4788,8.4685,8.4754,166771.1599
2009-10-16 11:10:00,24.8,24.8,24.76,24.76,93625.91431556948,8.4754,8.4754,8.4617,8.4617,93625.9143
2009-10-16 11:15:00,24.77,24.77,24.76,24.76,109717.868338558,8.4651,8.4651,8.4617,8.4617,109717.8683
2009-10-16 11:20:00,24.76,24.77,24.74,24.75,109926.85475444097,8.4617,8.4651,8.4549,8.4583,109926.8548
2009-10-16 11:25:00,24.75,24.76,24.73,24.73,117659.35214211076,8.4583,8.4617,8.4515,8.4515,117659.3521
2009-10-16 11:30:00,24.73,24.75,24.69,24.73,226959.2476489028,8.4515,8.4583,8.4378,8.4515,226959.2476
2009-10-16 11:35:00,24.74,24.74,24.7,24.72,145872.5182863114,8.4549,8.4549,8.4412,8.448,145872.5183
2009-10-16 11:40:00,24.72,24.72,24.69,24.69,133751.30616509926,8.448,8.448,8.4378,8.4378,133751.3062
2009-10-16 11:45:00,24.7,24.7,24.68,24.7,82131.66144200627,8.4412,8.4412,8.4344,8.4412,82131.6614
2009-10-16 11:50:00,24.7,24.72,24.7,24.7,95088.81922675026,8.4412,8.448,8.4412,8.4412,95088.8192
2009-10-16 11:55:00,24.7,24.73,24.69,24.72,87356.32183908045,8.4412,8.4515,8.4378,8.448,87356.3218
2009-10-16 12:00:00,24.72,24.72,24.7,24.72,62486.93834900732,8.448,8.448,8.4412,8.448,62486.9383
2009-10-16 12:05:00,24.72,24.76,24.72,24.75,78578.89237199581,8.448,8.4617,8.448,8.4583,78578.8924
2009-10-16 12:10:00,24.75,24.75,24.73,24.74,64994.77533960292,8.4583,8.4583,8.4515,8.4549,64994.7753
2009-10-16 12:15:00,24.74,24.74,24.7,24.71,156739.8119122257,8.4549,8.4549,8.4412,8.4446,156739.8119
2009-10-16 12:20:00,24.7,24.71,24.7,24.7,99059.56112852664,8.4412,8.4446,8.4412,8.4412,99059.5611
2009-10-16 12:25:00,24.7,24.73,24.7,24.71,78996.86520376176,8.4412,8.4515,8.4412,8.4446,78996.8652
2009-10-16 12:30:00,24.72,24.72,24.7,24.71,53291.53605015674,8.448,8.448,8.4412,8.4446,53291.5361
2009-10-16 12:35:00,24.71,24.72,24.71,24.71,50992.685475444094,8.4446,8.448,8.4446,8.4446,50992.6855
2009-10-16 12:40:00,24.71,24.72,24.7,24.71,49320.79414838035,8.4446,8.448,8.4412,8.4446,49320.7941
2009-10-16 12:45:00,24.72,24.72,24.7,24.72,136468.12957157785,8.448,8.448,8.4412,8.448,136468.1296
2009-10-16 12:50:00,24.72,24.74,24.72,24.73,95297.80564263322,8.448,8.4549,8.448,8.4515,95297.8056
2009-10-16 12:55:00,24.73,24.74,24.72,24.73,77324.97387669802,8.4515,8.4549,8.448,8.4515,77324.9739
2009-10-16 13:00:00,24.73,24.73,24.71,24.71,66666.66666666667,8.4515,8.4515,8.4446,8.4446,66666.6667
2009-10-16 13:05:00,24.71,24.72,24.7,24.72,129989.55067920584,8.4446,8.448,8.4412,8.448,129989.5507
2009-10-16 13:10:00,24.72,24.73,24.71,24.73,85893.41692789969,8.448,8.4515,8.4446,8.4515,85893.4169
2009-10-16 13:15:00,24.73,24.74,24.7,24.7,109926.85475444097,8.4515,8.4549,8.4412,8.4412,109926.8548
2009-10-16 13:20:00,24.7,24.71,24.69,24.7,134169.2789968652,8.4412,8.4446,8.4378,8.4412,134169.279
2009-10-16 13:25:00,24.69,24.7,24.69,24.7,113270.63740856844,8.4378,8.4412,8.4378,8.4412,113270.6374
2009-10-16 13:30:00,24.7,24.72,24.7,24.71,124137.93103448275,8.4412,8.448,8.4412,8.4446,124137.931
2009-10-16 13:35:00,24.71,24.71,24.69,24.7,155485.8934169279,8.4446,8.4446,8.4378,8.4412,155485.8934
2009-10-16 13:40:00,24.69,24.72,24.69,24.7,105956.11285266458,8.4378,8.448,8.4378,8.4412,105956.1129
2009-10-16 13:45:00,24.7,24.73,24.7,24.73,95506.7920585162,8.4412,8.4515,8.4412,8.4515,95506.7921
2009-10-16 13:50:00,24.72,24.74,24.72,24.72,82131.66144200627,8.448,8.4549,8.448,8.448,82131.6614
2009-10-16 13:55:00,24.72,24.72,24.7,24.7,110344.8275862069,8.448,8.448,8.4412,8.4412,110344.8276
2009-10-16 14:00:00,24.7,24.71,24.7,24.7,119958.2027168234,8.4412,8.4446,8.4412,8.4412,119958.2027
2009-10-16 14:05:00,24.7,24.71,24.68,24.69,178056.4263322884,8.4412,8.4446,8.4344,8.4378,178056.4263
2009-10-16 14:10:00,24.7,24.7,24.68,24.7,161546.49947753394,8.4412,8.4412,8.4344,8.4412,161546.4995
2009-10-16 14:15:00,24.7,24.7,24.68,24.69,183699.05956112847,8.4412,8.4412,8.4344,8.4378,183699.0596
2009-10-16 14:20:00,24.69,24.7,24.68,24.69,190386.6248693835,8.4378,8.4412,8.4344,8.4378,190386.6249
2009-10-16 14:25:00,24.69,24.69,24.68,24.68,90491.11807732497,8.4378,8.4378,8.4344,8.4344,90491.1181
2009-10-16 14:30:00,24.68,24.69,24.67,24.68,108045.97701149424,8.4344,8.4378,8.431,8.4344,108045.977
2009-10-16 14:35:00,24.68,24.69,24.68,24.68,77115.98746081504,8.4344,8.4378,8.4344,8.4344,77115.9875
2009-10-16 14:40:00,24.68,24.68,24.66,24.66,115360.50156739813,8.4344,8.4344,8.4275,8.4275,115360.5016
2009-10-16 14:45:00,24.66,24.67,24.65,24.65,102612.33019853708,8.4275,8.431,8.4241,8.4241,102612.3302
2009-10-16 14:50:00,24.65,24.66,24.65,24.65,65203.76175548589,8.4241,8.4275,8.4241,8.4241,65203.7618
2009-10-16 14:55:00,24.65,24.65,24.64,24.65,100313.47962382445,8.4241,8.4241,8.4207,8.4241,100313.4796
2009-10-16 15:00:00,24.64,24.64,24.61,24.62,299686.5203761755,8.4207,8.4207,8.4105,8.4139,299686.5204
2009-10-16 15:05:00,24.62,24.62,24.6,24.6,146499.47753396028,8.4139,8.4139,8.407,8.407,146499.4775
2009-10-16 15:10:00,24.61,24.63,24.6,24.61,268965.5172413793,8.4105,8.4173,8.407,8.4105,268965.5172
2009-10-16 15:15:00,24.61,24.65,24.61,24.63,252455.59038662488,8.4105,8.4241,8.4105,8.4173,252455.5904
2009-10-16 15:20:00,24.63,24.63,24.62,24.63,92163.00940438872,8.4173,8.4173,8.4139,8.4173,92163.0094
2009-10-16 15:25:00,24.63,24.63,24.62,24.63,159456.63531870427,8.4173,8.4173,8.4139,8.4173,159456.6353
2009-10-16 15:30:00,24.63,24.64,24.62,24.64,219644.72309299896,8.4173,8.4207,8.4139,8.4207,219644.7231
2009-10-16 15:35:00,24.64,24.69,24.64,24.67,288819.2267502612,8.4207,8.4378,8.4207,8.431,288819.2268
2009-10-16 15:40:00,24.67,24.7,24.65,24.65,385997.9101358412,8.431,8.4412,8.4241,8.4241,385997.9101
2009-10-16 15:45:00,24.65,24.66,24.6,24.6,319331.2434691745,8.4241,8.4275,8.407,8.407,319331.2435
2009-10-16 15:50:00,24.6,24.6,24.56,24.57,612121.2121212122,8.407,8.407,8.3934,8.3968,612121.2121
2009-10-16 15:55:00,24.56,24.63,24.56,24.63,712016.7189132706,8.3934,8.4173,8.3934,8.4173,712016.7189
2009-10-19 09:30:00,24.65,24.68,24.6,24.63,248693.83490073145,8.4241,8.4344,8.407,8.4173,248693.8349
2009-10-19 09:35:00,24.64,24.65,24.59,24.64,224660.39707419017,8.4207,8.4241,8.4036,8.4207,224660.3971
2009-10-19 09:40:00,24.64,24.74,24.62,24.72,425496.3427377221,8.4207,8.4549,8.4139,8.448,425496.3427
2009-10-19 09:45:00,24.73,24.75,24.7,24.74,183072.1003134796,8.4515,8.4583,8.4412,8.4549,183072.1003
2009-10-19 09:50:00,24.73,24.81,24.73,24.8,181818.18181818185,8.4515,8.4788,8.4515,8.4754,181818.1818
2009-10-19 09:55:00,24.8,24.81,24.75,24.77,208359.4566353187,8.4754,8.4788,8.4583,8.4651,208359.4566
2009-10-19 10:00:00,24.77,24.82,24.77,24.82,395193.3124346917,8.4651,8.4822,8.4651,8.4822,395193.3124
2009-10-19 10:05:00,24.82,24.87,24.82,24.86,366562.1734587252,8.4822,8.4993,8.4822,8.4959,366562.1735
2009-10-19 10:10:00,24.86,24.93,24.86,24.9,479623.8244514106,8.4959,8.5198,8.4959,8.5096,479623.8245
2009-10-19 10:15:00,24.9,24.91,24.86,24.87,221525.6008359457,8.5096,8.513,8.4959,8.4993,221525.6008
2009-10-19 10:20:00,24.87,24.89,24.86,24.88,276907.00104493205,8.4993,8.5061,8.4959,8.5027,276907.001
2009-10-19 10:25:00,24.88,24.89,24.83,24.83,287983.2810867294,8.5027,8.5061,8.4856,8.4856,287983.2811
2009-10-19 10:30:00,24.83,24.9,24.83,24.87,231138.97596656217,8.4856,8.5096,8.4856,8.4993,231138.976
2009-10-19 10:35:00,24.88,24.88,24.87,24.88,171995.82027168234,8.5027,8.5027,8.4993,8.5027,171995.8203
2009-10-19 10:40:00,24.87,24.92,24.87,24.9,345036.5726227795,8.4993,8.5164,8.4993,8.5096,345036.5726
2009-10-19 10:45:00,24.9,24.93,24.89,24.89,221107.6280041797,8.5096,8.5198,8.5061,8.5061,221107.628
2009-10-19 10:50:00,24.9,24.93,24.89,24.93,107836.99059561128,8.5096,8.5198,8.5061,8.5198,107836.9906
2009-10-19 10:55:00,24.93,24.96,24.92,24.95,173458.7251828631,8.5198,8.5301,8.5164,8.5266,173458.7252
2009-10-19 11:00:00,24.96,24.99,24.96,24.99,191431.5569487984,8.5301,8.5403,8.5301,8.5403,191431.5569
2009-10-19 11:05:00,24.99,25.03,24.98,25.01,293416.9278996865,8.5403,8.554,8.5369,8.5472,293416.9279
2009-10-19 11:10:00,25.01,25.02,25.0,25.0,121630.09404388716,8.5472,8.5506,8.5437,8.5437,121630.094
2009-10-19 11:15:00,25.0,25.02,25.0,25.01,127063.7408568443,8.5437,8.5506,8.5437,8.5472,127063.7409
2009-10-19 11:20:00,25.01,25.01,24.97,25.0,215673.98119122256,8.5472,8.5472,8.5335,8.5437,215673.9812
2009-10-19 11:25:00,25.0,25.01,24.99,25.0,173249.73876698015,8.5437,8.5472,8.5403,8.5437,173249.7388
2009-10-19 11:30:00,24.99,25.04,24.99,25.02,147962.38244514106,8.5403,8.5574,8.5403,8.5506,147962.3824
2009-10-19 11:35:00,25.02,25.03,25.01,25.01,141901.776384535,8.5506,8.554,8.5472,8.5472,141901.7764
2009-10-19 11:40:00,25.0,25.02,24.99,25.01,161755.48589341692,8.5437,8.5506,8.5403,8.5472,161755.4859
2009-10-19 11:45:00,25.01,25.04,25.01,25.02,189550.6792058516,8.5472,8.5574,8.5472,8.5506,189550.6792
2009-10-19 11:50:00,25.02,25.04,25.0,25.04,105329.15360501569,8.5506,8.5574,8.5437,8.5574,105329.1536
2009-10-19 11:55:00,25.04,25.05,25.01,25.02,101985.3709508882,8.5574,8.5608,8.5472,8.5506,101985.371
2009-10-19 12:00:00,25.02,25.05,25.02,25.04,154440.96133751306,8.5506,8.5608,8.5506,8.5574,154440.9613
2009-10-19 12:05:00,25.04,25.04,25.01,25.01,111807.73249738768,8.5574,8.5574,8.5472,8.5472,111807.7325
2009-10-19 12:10:00,25.01,25.01,24.97,24.98,101776.3845350052,8.5472,8.5472,8.5335,8.5369,101776.3845
2009-10-19 12:15:00,24.98,24.98,24.95,24.96,103657.26227795192,8.5369,8.5369,8.5266,8.5301,103657.2623
2009-10-19 12:20:00,24.96,24.97,24.94,24.97,102612.33019853708,8.5301,8.5335,8.5232,8.5335,102612.3302
2009-10-19 12:25:00,24.97,24.98,24.97,24.98,63322.88401253918,8.5335,8.5369,8.5335,8.5369,63322.884
2009-10-19 12:30:00,24.97,24.99,24.97,24.99,76489.02821316614,8.5335,8.5403,8.5335,8.5403,76489.0282
2009-10-19 12:35:00,24.98,24.99,24.97,24.97,67920.58516196447,8.5369,8.5403,8.5335,8.5335,67920.5852
2009-10-19 12:40:00,24.97,24.99,24.96,24.96,89028.2131661442,8.5335,8.5403,8.5301,8.5301,89028.2132
2009-10-19 12:45:00,24.96,24.97,24.95,24.96,84221.52560083594,8.5301,8.5335,8.5266,8.5301,84221.5256
2009-10-19 12:50:00,24.97,25.0,24.96,25.0,115151.51515151517,8.5335,8.5437,8.5301,8.5437,115151.5152
2009-10-19 12:55:00,25.0,25.04,25.0,25.04,133960.29258098223,8.5437,8.5574,8.5437,8.5574,133960.2926
2009-10-19 13:00:00,25.04,25.04,25.02,25.04,122675.02612330198,8.5574,8.5574,8.5506,8.5574,122675.0261
2009-10-19 13:05:00,25.04,25.04,25.03,25.04,81504.70219435736,8.5574,8.5574,8.554,8.5574,81504.7022
2009-10-19 13:10:00,25.04,25.05,25.03,25.04,110135.84117032393,8.5574,8.5608,8.554,8.5574,110135.8412
2009-10-19 13:15:00,25.03,25.04,24.98,24.99,107001.0449320794,8.554,8.5574,8.5369,8.5403,107001.0449
2009-10-19 13:20:00,25.0,25.0,24.95,24.95,121212.1212121212,8.5437,8.5437,8.5266,8.5266,121212.1212
2009-10-19 13:25:00,24.95,24.99,24.95,24.97,134796.2382445141,8.5266,8.5403,8.5266,8.5335,134796.2382
2009-10-19 13:30:00,24.98,24.99,24.96,24.97,150679.20585161963,8.5369,8.5403,8.5301,8.5335,150679.2059
2009-10-19 13:35:00,24.97,25.02,24.97,25.0,218808.77742946707,8.5335,8.5506,8.5335,8.5437,218808.7774
2009-10-19 13:40:00,24.99,25.0,24.95,25.0,193103.4482758621,8.5403,8.5437,8.5266,8.5437,193103.4483
2009-10-19 13:45:00,24.99,25.0,24.94,24.95,129362.59143155694,8.5403,8.5437,8.5232,8.5266,129362.5914
2009-10-19 13:50:00,24.95,24.96,24.94,24.96,81295.71577847439,8.5266,8.5301,8.5232,8.5301,81295.7158
2009-10-19 13:55:00,24.96,24.98,24.95,24.96,106792.05851619644,8.5301,8.5369,8.5266,8.5301,106792.0585
2009-10-19 14:00:00,24.97,24.97,24.93,24.93,88192.26750261233,8.5335,8.5335,8.5198,8.5198,88192.2675
2009-10-19 14:05:00,24.93,24.95,24.92,24.93,133751.30616509926,8.5198,8.5266,8.5164,8.5198,133751.3062
2009-10-19 14:10:00,24.93,24.95,24.93,24.95,96760.710553814,8.5198,8.5266,8.5198,8.5266,96760.7106
2009-10-19 14:15:00,24.95,24.97,24.94,24.95,85266.45768025078,8.5266,8.5335,8.5232,8.5266,85266.4577
2009-10-19 14:20:00,24.95,24.97,24.94,24.94,138975.96656217345,8.5266,8.5335,8.5232,8.5232,138975.9666
2009-10-19 14:25:00,24.94,24.95,24.93,24.93,69592.47648902821,8.5232,8.5266,8.5198,8.5198,69592.4765
2009-10-19 14:30:00,24.93,24.95,24.93,24.93,76698.01462904911,8.5198,8.5266,8.5198,8.5198,76698.0146
2009-10-19 14:35:00,24.93,24.96,24.93,24.95,100522.46603970742,8.5198,8.5301,8.5198,8.5266,100522.466
2009-10-19 14:40:00,24.95,24.95,24.93,24.93,79832.81086729362,8.5266,8.5266,8.5198,8.5198,79832.8109
2009-10-19 14:45:00,24.93,24.94,24.92,24.92,99268.5475444096,8.5198,8.5232,8.5164,8.5164,99268.5475
2009-10-19 14:50:00,24.92,24.92,24.91,24.92,118913.27063740855,8.5164,8.5164,8.513,8.5164,118913.2706
2009-10-19 14:55:00,24.92,24.95,24.92,24.94,117032.39289446184,8.5164,8.5266,8.5164,8.5232,117032.3929
2009-10-19 15:00:00,24.94,24.96,24.94,24.95,594357.3667711598,8.5232,8.5301,8.5232,8.5266,594357.3668
2009-10-19 15:05:00,24.95,24.97,24.95,24.97,373876.698014629,8.5266,8.5335,8.5266,8.5335,373876.698
2009-10-19 15:10:00,24.96,24.98,24.95,24.96,378265.41274817137,8.5301,8.5369,8.5266,8.5301,378265.4127
2009-10-19 15:15:00,24.96,24.97,24.95,24.95,269801.4629049112,8.5301,8.5335,8.5266,8.5266,269801.4629
2009-10-19 15:20:00,24.95,24.96,24.94,24.95,296342.73772204807,8.5266,8.5301,8.5232,8.5266,296342.7377
2009-10-19 15:25:00,24.95,24.96,24.92,24.95,239289.4461859979,8.5266,8.5301,8.5164,8.5266,239289.4462
2009-10-19 15:30:00,24.95,24.98,24.94,24.98,249738.7669801463,8.5266,8.5369,8.5232,8.5369,249738.767
2009-10-19 15:35:00,24.98,24.98,24.95,24.95,245559.0386624869,8.5369,8.5369,8.5266,8.5266,245559.0387
2009-10-19 15:40:00,24.95,24.99,24.95,24.98,219226.750261233,8.5266,8.5403,8.5266,8.5369,219226.7503
2009-10-19 15:45:00,24.99,25.0,24.98,24.99,300313.4796238244,8.5403,8.5437,8.5369,8.5403,300313.4796
2009-10-19 15:50:00,25.0,25.0,24.96,24.99,522257.05329153605,8.5437,8.5437,8.5301,8.5403,522257.0533
2009-10-19 15:55:00,24.99,25.02,24.96,24.98,1022988.5057471264,8.5403,8.5506,8.5301,8.5369,1022988.5057
2009-10-20 09:30:00,24.87,24.96,24.77,24.81,761546.499477534,8.4993,8.5301,8.4651,8.4788,761546.4995
2009-10-20 09:35:00,24.78,24.95,24.77,24.94,455381.4002089864,8.4685,8.5266,8.4651,8.5232,455381.4002
2009-10-20 09:40:00,24.95,25.0,24.93,24.95,413584.1170323929,8.5266,8.5437,8.5198,8.5266,413584.117
2009-10-20 09:45:00,24.94,24.96,24.92,24.93,267293.6259143156,8.5232,8.5301,8.5164,8.5198,267293.6259
2009-10-20 09:50:00,24.93,24.94,24.89,24.93,156530.82549634273,8.5198,8.5232,8.5061,8.5198,156530.8255
2009-10-20 09:55:00,24.93,24.97,24.93,24.93,213166.14420062696,8.5198,8.5335,8.5198,8.5198,213166.1442
2009-10-20 10:00:00,24.93,24.95,24.93,24.93,218390.80459770115,8.5198,8.5266,8.5198,8.5198,218390.8046
2009-10-20 10:05:00,24.93,24.93,24.91,24.91,282967.60710553813,8.5198,8.5198,8.513,8.513,282967.6071
2009-10-20 10:10:00,24.91,24.92,24.88,24.89,234273.77220480668,8.513,8.5164,8.5027,8.5061,234273.7722
2009-10-20 10:15:00,24.89,24.89,24.83,24.85,280041.79728317657,8.5061,8.5061,8.4856,8.4925,280041.7973
2009-10-20 10:20:00,24.85,24.88,24.84,24.86,249947.7533960293,8.4925,8.5027,8.4891,8.4959,249947.7534
2009-10-20 10:25:00,24.86,24.9,24.86,24.89,247439.91640543364,8.4959,8.5096,8.4959,8.5061,247439.9164
2009-10-20 10:30:00,24.89,24.9,24.88,24.9,310344.8275862069,8.5061,8.5096,8.5027,8.5096,310344.8276
2009-10-20 10:35:00,24.9,24.92,24.89,24.91,153605.0156739812,8.5096,8.5164,8.5061,8.513,153605.0157
2009-10-20 10:40:00,24.91,24.92,24.89,24.91,138349.00731452456,8.513,8.5164,8.5061,8.513,138349.0073
2009-10-20 10:45:00,24.92,24.94,24.91,24.94,231556.9487983281,8.5164,8.5232,8.513,8.5232,231556.9488
2009-10-20 10:50:00,24.94,24.96,24.93,24.93,195611.28526645768,8.5232,8.5301,8.5198,8.5198,195611.2853
2009-10-20 10:55:00,24.94,24.96,24.94,24.96,214211.0762800418,8.5232,8.5301,8.5232,8.5301,214211.0763
2009-10-20 11:00:00,24.95,24.98,24.93,24.98,295715.7784743992,8.5266,8.5369,8.5198,8.5369,295715.7785
2009-10-20 11:05:00,24.98,24.98,24.95,24.97,184117.03239289444,8.5369,8.5369,8.5266,8.5335,184117.0324
2009-10-20 11:10:00,24.97,24.97,24.94,24.97,166771.15987460816,8.5335,8.5335,8.5232,8.5335,166771.1599
2009-10-20 11:15:00,24.97,25.0,24.97,25.0,180146.29049111807,8.5335,8.5437,8.5335,8.5437,180146.2905
2009-10-20 11:20:00,25.0,25.03,25.0,25.02,238035.5276907001,8.5437,8.554,8.5437,8.5506,238035.5277
2009-10-20 11:25:00,25.02,25.02,24.97,25.0,251201.67189132705,8.5506,8.5506,8.5335,8.5437,251201.6719
2009-10-20 11:30:00,24.99,25.0,24.91,24.94,295924.7648902821,8.5403,8.5437,8.513,8.5232,295924.7649
2009-10-20 11:35:00,24.94,24.94,24.92,24.92,195193.31243469173,8.5232,8.5232,8.5164,8.5164,195193.3124
2009-10-20 11:40:00,24.92,24.95,24.91,24.92,197910.13584117035,8.5164,8.5266,8.513,8.5164,197910.1358
2009-10-20 11:45:00,24.92,24.94,24.91,24.93,167607.10553814002,8.5164,8.5232,8.513,8.5198,167607.1055
2009-10-20 11:50:00,24.93,24.95,24.93,24.95,202716.82340647856,8.5198,8.5266,8.5198,8.5266,202716.8234
2009-10-20 11:55:00,24.95,24.95,24.94,24.94,215256.00835945664,8.5266,8.5266,8.5232,8.5232,215256.0084
2009-10-20 12:00:00,24.94,24.95,24.91,24.91,333124.3469174504,8.5232,8.5266,8.513,8.513,333124.3469
2009-10-20 12:05:00,24.91,24.91,24.88,24.9,164681.29571577843,8.513,8.513,8.5027,8.5096,164681.2957
2009-10-20 12:10:00,24.9,24.91,24.88,24.91,230303.0303030303,8.5096,8.513,8.5027,8.513,230303.0303
2009-10-20 12:15:00,24.91,24.92,24.88,24.88,134587.25182863112,8.513,8.5164,8.5027,8.5027,134587.2518
2009-10-20 12:20:00,24.88,24.9,24.86,24.86,118077.32497387668,8.5027,8.5096,8.4959,8.4959,118077.325
2009-10-20 12:25:00,24.86,24.86,24.83,24.83,114524.55590386625,8.4959,8.4959,8.4856,8.4856,114524.5559
2009-10-20 12:30:00,24.83,24.83,24.82,24.82,130198.53709508882,8.4856,8.4856,8.4822,8.4822,130198.5371
2009-10-20 12:35:00,24.83,24.85,24.81,24.84,121839.0804597701,8.4856,8.4925,8.4788,8.4891,121839.0805
2009-10-20 12:40:00,24.84,24.87,24.84,24.87,55172.41379310345,8.4891,8.4993,8.4891,8.4993,55172.4138
2009-10-20 12:45:00,24.87,24.87,24.81,24.82,107001.0449320794,8.4993,8.4993,8.4788,8.4822,107001.0449
2009-10-20 12:50:00,24.82,24.82,24.81,24.82,49111.807732497386,8.4822,8.4822,8.4788,8.4822,49111.8077
2009-10-20 12:55:00,24.81,24.85,24.81,24.84,226123.30198537096,8.4788,8.4925,8.4788,8.4891,226123.302
2009-10-20 13:00:00,24.84,24.85,24.84,24.84,67502.61233019854,8.4891,8.4925,8.4891,8.4891,67502.6123
2009-10-20 13:05:00,24.84,24.85,24.81,24.81,189968.65203761755,8.4891,8.4925,8.4788,8.4788,189968.652
2009-10-20 13:10:00,24.81,24.81,24.8,24.81,76280.04179728318,8.4788,8.4788,8.4754,8.4788,76280.0418
2009-10-20 13:15:00,24.82,24.83,24.81,24.83,96133.7513061651,8.4822,8.4856,8.4788,8.4856,96133.7513
2009-10-20 13:20:00,24.83,24.84,24.83,24.83,67920.58516196447,8.4856,8.4891,8.4856,8.4856,67920.5852
2009-10-20 13:25:00,24.84,24.86,24.82,24.85,84430.51201671892,8.4891,8.4959,8.4822,8.4925,84430.512
2009-10-20 13:30:00,24.85,24.85,24.82,24.83,77742.94670846395,8.4925,8.4925,8.4822,8.4856,77742.9467
2009-10-20 13:35:00,24.83,24.83,24.82,24.83,78369.90595611285,8.4856,8.4856,8.4822,8.4856,78369.906
2009-10-20 13:40:00,24.83,24.85,24.82,24.84,45559.038662486935,8.4856,8.4925,8.4822,8.4891,45559.0387
2009-10-20 13:45:00,24.84,24.85,24.83,24.83,69383.49007314524,8.4891,8.4925,8.4856,8.4856,69383.4901
2009-10-20 13:50:00,24.83,24.84,24.82,24.82,107628.00417972832,8.4856,8.4891,8.4822,8.4822,107628.0042
2009-10-20 13:55:00,24.82,24.83,24.79,24.8,130825.49634273772,8.4822,8.4856,8.472,8.4754,130825.4963
2009-10-20 14:00:00,24.8,24.82,24.78,24.78,143991.6405433647,8.4754,8.4822,8.4685,8.4685,143991.6405
2009-10-20 14:05:00,24.79,24.82,24.78,24.81,137931.0344827586,8.472,8.4822,8.4685,8.4788,137931.0345
2009-10-20 14:10:00,24.81,24.83,24.81,24.82,94252.87356321838,8.4788,8.4856,8.4788,8.4822,94252.8736
2009-10-20 14:15:00,24.82,24.86,24.82,24.86,121003.13479623824,8.4822,8.4959,8.4822,8.4959,121003.1348
2009-10-20 14:20:00,24.85,24.86,24.83,24.84,97178.68338557992,8.4925,8.4959,8.4856,8.4891,97178.6834
2009-10-20 14:25:00,24.84,24.84,24.79,24.8,112852.6645768025,8.4891,8.4891,8.472,8.4754,112852.6646
2009-10-20 14:30:00,24.79,24.8,24.77,24.79,117659.35214211076,8.472,8.4754,8.4651,8.472,117659.3521
2009-10-20 14:35:00,24.8,24.81,24.78,24.81,98014.6290491118,8.4754,8.4788,8.4685,8.4788,98014.629
2009-10-20 14:40:00,24.81,24.82,24.81,24.81,106583.07210031348,8.4788,8.4822,8.4788,8.4788,106583.0721
2009-10-20 14:45:00,24.81,24.82,24.79,24.79,70846.39498432602,8.4788,8.4822,8.472,8.472,70846.395
2009-10-20 14:50:00,24.8,24.8,24.77,24.77,71891.32706374086,8.4754,8.4754,8.4651,8.4651,71891.3271
2009-10-20 14:55:00,24.77,24.81,24.77,24.81,100104.49320794149,8.4651,8.4788,8.4651,8.4788,100104.4932
2009-10-20 15:00:00,24.81,24.82,24.81,24.81,111180.77324973876,8.4788,8.4822,8.4788,8.4788,111180.7732
2009-10-20 15:05:00,24.81,24.82,24.78,24.78,123928.94461859978,8.4788,8.4822,8.4685,8.4685,123928.9446
2009-10-20 15:10:00,24.78,24.79,24.77,24.78,114942.52873563218,8.4685,8.472,8.4651,8.4685,114942.5287
2009-10-20 15:15:00,24.79,24.8,24.77,24.77,100104.49320794149,8.472,8.4754,8.4651,8.4651,100104.4932
2009-10-20 15:20:00,24.77,24.79,24.77,24.77,95715.77847439917,8.4651,8.472,8.4651,8.4651,95715.7785
2009-10-20 15:25:00,24.77,24.78,24.77,24.78,106583.07210031348,8.4651,8.4685,8.4651,8.4685,106583.0721
2009-10-20 15:30:00,24.78,24.81,24.78,24.79,183281.08672936252,8.4685,8.4788,8.4685,8.472,183281.0867
2009-10-20 15:35:00,24.79,24.79,24.77,24.77,154440.96133751306,8.472,8.472,8.4651,8.4651,154440.9613
2009-10-20 15:40:00,24.78,24.8,24.77,24.78,740647.8578892372,8.4685,8.4754,8.4651,8.4685,740647.8579
2009-10-20 15:45:00,24.78,24.78,24.76,24.77,288401.25391849526,8.4685,8.4685,8.4617,8.4651,288401.2539
2009-10-20 15:50:00,24.77,24.78,24.75,24.77,420062.6959247649,8.4651,8.4685,8.4583,8.4651,420062.6959
2009-10-20 15:55:00,24.77,24.82,24.77,24.82,804597.7011494252,8.4651,8.4822,8.4651,8.4822,804597.7011
2009-10-21 09:30:00,24.84,24.86,24.72,24.82,205224.66039707416,8.4891,8.4959,8.448,8.4822,205224.6604
2009-10-21 09:35:00,24.82,24.82,24.72,24.75,153396.02925809822,8.4822,8.4822,8.448,8.4583,153396.0293
2009-10-21 09:40:00,24.75,24.76,24.7,24.71,136886.10240334377,8.4583,8.4617,8.4412,8.4446,136886.1024
2009-10-21 09:45:00,24.72,24.73,24.68,24.7,131870.42842215256,8.448,8.4515,8.4344,8.4412,131870.4284
2009-10-21 09:50:00,24.7,24.7,24.64,24.65,304284.2215256008,8.4412,8.4412,8.4207,8.4241,304284.2215
2009-10-21 09:55:00,24.65,24.66,24.6,24.64,238453.50052246603,8.4241,8.4275,8.407,8.4207,238453.5005
2009-10-21 10:00:00,24.65,24.77,24.64,24.76,177429.4670846395,8.4241,8.4651,8.4207,8.4617,177429.4671
2009-10-21 10:05:00,24.76,24.76,24.69,24.7,185579.93730407525,8.4617,8.4617,8.4378,8.4412,185579.9373
2009-10-21 10:10:00,24.7,24.76,24.7,24.76,217554.8589341693,8.4412,8.4617,8.4412,8.4617,217554.8589
2009-10-21 10:15:00,24.76,24.77,24.73,24.73,203552.76907001043,8.4617,8.4651,8.4515,8.4515,203552.7691
2009-10-21 10:20:00,24.73,24.73,24.7,24.71,218808.77742946707,8.4515,8.4515,8.4412,8.4446,218808.7774
2009-10-21 10:25:00,24.71,24.71,24.69,24.7,320794.14838035527,8.4446,8.4446,8.4378,8.4412,320794.1484
2009-10-21 10:30:00,24.7,24.71,24.7,24.71,205642.63322884013,8.4412,8.4446,8.4412,8.4446,205642.6332
2009-10-21 10:35:00,24.71,24.77,24.71,24.74,247857.8892371996,8.4446,8.4651,8.4446,8.4549,247857.8892
2009-10-21 10:40:00,24.75,24.82,24.74,24.76,216300.94043887148,8.4583,8.4822,8.4549,8.4617,216300.9404
2009-10-21 10:45:00,24.76,24.77,24.72,24.72,119331.2434691745,8.4617,8.4651,8.448,8.448,119331.2435
2009-10-21 10:50:00,24.73,24.74,24.72,24.74,78160.91954022988,8.4515,8.4549,8.448,8.4549,78160.9195
2009-10-21 10:55:00,24.74,24.74,24.73,24.73,175130.61650992683,8.4549,8.4549,8.4515,8.4515,175130.6165
2009-10-21 11:00:00,24.73,24.73,24.72,24.72,115987.46081504702,8.4515,8.4515,8.448,8.448,115987.4608
2009-10-21 11:05:00,24.72,24.72,24.71,24.72,74817.1368861024,8.448,8.448,8.4446,8.448,74817.1369
2009-10-21 11:10:00,24.72,24.74,24.71,24.74,135841.17032392893,8.448,8.4549,8.4446,8.4549,135841.1703
2009-10-21 11:15:00,24.74,24.74,24.72,24.73,145454.54545454544,8.4549,8.4549,8.448,8.4515,145454.5455
2009-10-21 11:20:00,24.73,24.75,24.73,24.75,99477.53396029258,8.4515,8.4583,8.4515,8.4583,99477.534
2009-10-21 11:25:00,24.75,24.75,24.74,24.74,126018.80877742948,8.4583,8.4583,8.4549,8.4549,126018.8088
2009-10-21 11:30:00,24.74,24.75,24.73,24.74,107210.03134796236,8.4549,8.4583,8.4515,8.4549,107210.0313
2009-10-21 11:35:00,24.74,24.75,24.73,24.74,92580.98223615464,8.4549,8.4583,8.4515,8.4549,92580.9822
2009-10-21 11:40:00,24.74,24.75,24.73,24.73,79832.81086729362,8.4549,8.4583,8.4515,8.4515,79832.8109
2009-10-21 11:45:00,24.73,24.73,24.67,24.67,104493.2079414838,8.4515,8.4515,8.431,8.431,104493.2079
2009-10-21 11:50:00,24.68,24.68,24.64,24.65,99268.5475444096,8.4344,8.4344,8.4207,8.4241,99268.5475
2009-10-21 11:55:00,24.64,24.66,24.64,24.64,80041.7972831766,8.4207,8.4275,8.4207,8.4207,80041.7973
2009-10-21 12:00:00,24.64,24.65,24.63,24.64,86729.36259143155,8.4207,8.4241,8.4173,8.4207,86729.3626
2009-10-21 12:05:00,24.64,24.64,24.62,24.62,71891.32706374086,8.4207,8.4207,8.4139,8.4139,71891.3271
2009-10-21 12:10:00,24.62,24.65,24.62,24.65,74399.16405433646,8.4139,8.4241,8.4139,8.4241,74399.1641
2009-10-21 12:15:00,24.64,24.67,24.63,24.64,200208.98641588297,8.4207,8.431,8.4173,8.4207,200208.9864
2009-10-21 12:20:00,24.65,24.66,24.64,24.64,100940.43887147336,8.4241,8.4275,8.4207,8.4207,100940.4389
2009-10-21 12:25:00,24.64,24.64,24.62,24.64,99895.50679205851,8.4207,8.4207,8.4139,8.4207,99895.5068
2009-10-21 12:30:00,24.64,24.65,24.63,24.63,158829.67607105538,8.4207,8.4241,8.4173,8.4173,158829.6761
2009-10-21 12:35:00,24.63,24.65,24.62,24.64,110971.7868338558,8.4173,8.4241,8.4139,8.4207,110971.7868
2009-10-21 12:40:00,24.64,24.65,24.63,24.64,100104.49320794149,8.4207,8.4241,8.4173,8.4207,100104.4932
2009-10-21 12:45:00,24.64,24.65,24.63,24.63,166980.1462904911,8.4207,8.4241,8.4173,8.4173,166980.1463
2009-10-21 12:50:00,24.63,24.63,24.59,24.59,103030.30303030302,8.4173,8.4173,8.4036,8.4036,103030.303
2009-10-21 12:55:00,24.59,24.59,24.59,24.59,24033.437826541274,8.4036,8.4036,8.4036,8.4036,24033.4378
2009-10-21 13:00:00,24.59,24.6,24.59,24.59,96551.72413793104,8.4036,8.407,8.4036,8.4036,96551.7241
2009-10-21 13:05:00,24.59,24.59,24.58,24.58,93625.91431556948,8.4036,8.4036,8.4002,8.4002,93625.9143
2009-10-21 13:10:00,24.58,24.59,24.58,24.58,32183.90804597701,8.4002,8.4036,8.4002,8.4002,32183.908
2009-10-21 13:15:00,24.58,24.59,24.57,24.59,131870.42842215256,8.4002,8.4036,8.3968,8.4036,131870.4284
2009-10-21 13:20:00,24.59,24.61,24.59,24.61,80668.7565308255,8.4036,8.4105,8.4036,8.4105,80668.7565
2009-10-21 13:25:00,24.61,24.61,24.61,24.61,35109.71786833856,8.4105,8.4105,8.4105,8.4105,35109.7179
2009-10-21 13:30:00,24.61,24.64,24.61,24.64,157366.7711598746,8.4105,8.4207,8.4105,8.4207,157366.7712
2009-10-21 13:35:00,24.64,24.67,24.64,24.67,263113.8975966562,8.4207,8.431,8.4207,8.431,263113.8976
2009-10-21 13:40:00,24.66,24.67,24.66,24.66,88401.25391849529,8.4275,8.431,8.4275,8.4275,88401.2539
2009-10-21 13:45:00,24.66,24.67,24.62,24.62,111389.75966562174,8.4275,8.431,8.4139,8.4139,111389.7597
2009-10-21 13:50:00,24.62,24.63,24.62,24.63,40125.39184952978,8.4139,8.4173,8.4139,8.4173,40125.3918
2009-10-21 13:55:00,24.62,24.68,24.62,24.68,123928.94461859978,8.4139,8.4344,8.4139,8.4344,123928.9446
2009-10-21 14:00:00,24.68,24.69,24.63,24.63,72727.27272727272,8.4344,8.4378,8.4173,8.4173,72727.2727
2009-10-21 14:05:00,24.63,24.65,24.63,24.65,73563.2183908046,8.4173,8.4241,8.4173,8.4241,73563.2184
2009-10-21 14:10:00,24.64,24.65,24.63,24.65,89446.18599791013,8.4207,8.4241,8.4173,8.4241,89446.186
2009-10-21 14:15:00,24.64,24.65,24.62,24.63,95715.77847439917,8.4207,8.4241,8.4139,8.4173,95715.7785
2009-10-21 14:20:00,24.63,24.64,24.62,24.64,89028.2131661442,8.4173,8.4207,8.4139,8.4207,89028.2132
2009-10-21 14:25:00,24.64,24.65,24.63,24.65,128317.6593521421,8.4207,8.4241,8.4173,8.4241,128317.6594
2009-10-21 14:30:00,24.65,24.66,24.62,24.63,116196.44723093,8.4241,8.4275,8.4139,8.4173,116196.4472
2009-10-21 14:35:00,24.62,24.63,24.61,24.61,117032.39289446184,8.4139,8.4173,8.4105,8.4105,117032.3929
2009-10-21 14:40:00,24.62,24.62,24.61,24.62,80877.74294670846,8.4139,8.4139,8.4105,8.4139,80877.7429
2009-10-21 14:45:00,24.61,24.65,24.61,24.65,199582.02716823405,8.4105,8.4241,8.4105,8.4241,199582.0272
2009-10-21 14:50:00,24.65,24.66,24.62,24.62,147962.38244514106,8.4241,8.4275,8.4139,8.4139,147962.3824
2009-10-21 14:55:00,24.62,24.65,24.62,24.62,100522.46603970742,8.4139,8.4241,8.4139,8.4139,100522.466
2009-10-21 15:00:00,24.62,24.63,24.6,24.62,175966.56217345872,8.4139,8.4173,8.407,8.4139,175966.5622
2009-10-21 15:05:00,24.61,24.67,24.61,24.66,314315.56948798324,8.4105,8.431,8.4105,8.4275,314315.5695
2009-10-21 15:10:00,24.66,24.67,24.65,24.66,200417.97283176592,8.4275,8.431,8.4241,8.4275,200417.9728
2009-10-21 15:15:00,24.66,24.67,24.63,24.64,183699.05956112847,8.4275,8.431,8.4173,8.4207,183699.0596
2009-10-21 15:20:00,24.64,24.65,24.56,24.57,529571.5778474399,8.4207,8.4241,8.3934,8.3968,529571.5778
2009-10-21 15:25:00,24.58,24.58,24.55,24.56,200000.0,8.4002,8.4002,8.3899,8.3934,200000.0
2009-10-21 15:30:00,24.55,24.56,24.45,24.47,380564.263322884,8.3899,8.3934,8.3558,8.3626,380564.2633
2009-10-21 15:35:00,24.47,24.51,24.43,24.51,538349.0073145245,8.3626,8.3763,8.3489,8.3763,538349.0073
2009-10-21 15:40:00,24.51,24.55,24.44,24.48,440334.3782654128,8.3763,8.3899,8.3524,8.366,440334.3783
2009-10-21 15:45:00,24.48,24.52,24.47,24.48,318704.2842215256,8.366,8.3797,8.3626,8.366,318704.2842
2009-10-21 15:50:00,24.48,24.51,24.47,24.49,269592.4764890282,8.366,8.3763,8.3626,8.3694,269592.4765
2009-10-21 15:55:00,24.48,24.49,24.46,24.48,860815.0470219435,8.366,8.3694,8.3592,8.366,860815.047
2009-10-22 09:30:00,24.4,24.48,24.31,24.37,335841.17032392893,8.3387,8.366,8.3079,8.3284,335841.1703
2009-10-22 09:35:00,24.37,24.48,24.37,24.48,225287.35632183903,8.3284,8.366,8.3284,8.366,225287.3563
2009-10-22 09:40:00,24.48,24.61,24.48,24.57,222570.5329153605,8.366,8.4105,8.366,8.3968,222570.5329
2009-10-22 09:45:00,24.58,24.6,24.56,24.59,182236.1546499477,8.4002,8.407,8.3934,8.4036,182236.1546
2009-10-22 09:50:00,24.59,24.61,24.56,24.57,296133.75130616507,8.4036,8.4105,8.3934,8.3968,296133.7513
2009-10-22 09:55:00,24.57,24.58,24.55,24.57,193730.40752351092,8.3968,8.4002,8.3899,8.3968,193730.4075
2009-10-22 10:00:00,24.56,24.57,24.48,24.49,185161.9644723093,8.3934,8.3968,8.366,8.3694,185161.9645
2009-10-22 10:05:00,24.49,24.55,24.49,24.54,112434.69174503656,8.3694,8.3899,8.3694,8.3865,112434.6917
2009-10-22 10:10:00,24.54,24.55,24.5,24.52,131243.46917450364,8.3865,8.3899,8.3729,8.3797,131243.4692
2009-10-22 10:15:00,24.53,24.58,24.5,24.54,157575.75757575757,8.3831,8.4002,8.3729,8.3865,157575.7576
2009-10-22 10:20:00,24.54,24.6,24.53,24.59,218181.81818181812,8.3865,8.407,8.3831,8.4036,218181.8182
2009-10-22 10:25:00,24.6,24.6,24.55,24.55,107001.0449320794,8.407,8.407,8.3899,8.3899,107001.0449
2009-10-22 10:30:00,24.55,24.59,24.54,24.59,203343.78265412748,8.3899,8.4036,8.3865,8.4036,203343.7827
2009-10-22 10:35:00,24.59,24.67,24.59,24.65,155694.87983281087,8.4036,8.431,8.4036,8.4241,155694.8798
2009-10-22 10:40:00,24.65,24.68,24.64,24.68,138557.99373040753,8.4241,8.4344,8.4207,8.4344,138557.9937
2009-10-22 10:45:00,24.68,24.71,24.67,24.69,137304.07523510972,8.4344,8.4446,8.431,8.4378,137304.0752
2009-10-22 10:50:00,24.69,24.79,24.69,24.79,443678.1609195402,8.4378,8.472,8.4378,8.472,443678.1609
2009-10-22 10:55:00,24.79,24.82,24.76,24.78,331661.4420062696,8.472,8.4822,8.4617,8.4685,331661.442
2009-10-22 11:00:00,24.78,24.79,24.73,24.75,233646.8129571578,8.4685,8.472,8.4515,8.4583,233646.813
2009-10-22 11:05:00,24.75,24.75,24.68,24.75,324137.9310344827,8.4583,8.4583,8.4344,8.4583,324137.931
2009-10-22 11:10:00,24.74,24.78,24.73,24.78,137095.08881922674,8.4549,8.4685,8.4515,8.4685,137095.0888
2009-10-22 11:15:00,24.78,24.8,24.77,24.78,151933.12434691744,8.4685,8.4754,8.4651,8.4685,151933.1243
2009-10-22 11:20:00,24.78,24.79,24.76,24.78,155694.87983281087,8.4685,8.472,8.4617,8.4685,155694.8798
2009-10-22 11:25:00,24.78,24.8,24.76,24.77,129571.57784743993,8.4685,8.4754,8.4617,8.4651,129571.5778
2009-10-22 11:30:00,24.77,24.79,24.76,24.78,185579.93730407525,8.4651,8.472,8.4617,8.4685,185579.9373
2009-10-22 11:35:00,24.77,24.79,24.77,24.79,98014.6290491118,8.4651,8.472,8.4651,8.472,98014.629
2009-10-22 11:40:00,24.79,24.8,24.76,24.77,124346.91745036573,8.472,8.4754,8.4617,8.4651,124346.9175
2009-10-22 11:45:00,24.77,24.81,24.77,24.81,85684.43051201671,8.4651,8.4788,8.4651,8.4788,85684.4305
2009-10-22 11:50:00,24.81,24.81,24.75,24.75,137513.0616509927,8.4788,8.4788,8.4583,8.4583,137513.0617
2009-10-22 11:55:00,24.75,24.82,24.75,24.82,152560.08359456636,8.4583,8.4822,8.4583,8.4822,152560.0836
2009-10-22 12:00:00,24.82,24.83,24.82,24.83,93207.94148380354,8.4822,8.4856,8.4822,8.4856,93207.9415
2009-10-22 12:05:00,24.83,24.83,24.8,24.82,90909.09090909093,8.4856,8.4856,8.4754,8.4822,90909.0909
2009-10-22 12:10:00,24.82,24.83,24.8,24.8,79205.85161964472,8.4822,8.4856,8.4754,8.4754,79205.8516
2009-10-22 12:15:00,24.8,24.82,24.8,24.82,122884.01253918494,8.4754,8.4822,8.4754,8.4822,122884.0125
2009-10-22 12:20:00,24.82,24.84,24.82,24.84,96551.72413793104,8.4822,8.4891,8.4822,8.4891,96551.7241
2009-10-22 12:25:00,24.84,24.85,24.83,24.84,94252.87356321838,8.4891,8.4925,8.4856,8.4891,94252.8736
2009-10-22 12:30:00,24.84,24.85,24.81,24.83,110762.80041797285,8.4891,8.4925,8.4788,8.4856,110762.8004
2009-10-22 12:35:00,24.83,24.83,24.81,24.81,72309.29989550679,8.4856,8.4856,8.4788,8.4788,72309.2999
2009-10-22 12:40:00,24.81,24.81,24.8,24.81,54336.46812957158,8.4788,8.4788,8.4754,8.4788,54336.4681
2009-10-22 12:45:00,24.81,24.85,24.8,24.84,111807.73249738768,8.4788,8.4925,8.4754,8.4891,111807.7325
2009-10-22 12:50:00,24.84,24.85,24.81,24.82,153396.02925809822,8.4891,8.4925,8.4788,8.4822,153396.0293
2009-10-22 12:55:00,24.82,24.83,24.81,24.82,170114.9425287356,8.4822,8.4856,8.4788,8.4822,170114.9425
2009-10-22 13:00:00,24.82,24.84,24.82,24.82,94252.87356321838,8.4822,8.4891,8.4822,8.4822,94252.8736
2009-10-22 13:05:00,24.82,24.82,24.81,24.82,84639.49843260187,8.4822,8.4822,8.4788,8.4822,84639.4984
2009-10-22 13:10:00,24.82,24.85,24.82,24.82,174712.6436781609,8.4822,8.4925,8.4822,8.4822,174712.6437
2009-10-22 13:15:00,24.82,24.82,24.81,24.82,86311.38975966562,8.4822,8.4822,8.4788,8.4822,86311.3898
2009-10-22 13:20:00,24.82,24.82,24.76,24.77,185997.9101358412,8.4822,8.4822,8.4617,8.4651,185997.9101
2009-10-22 13:25:00,24.76,24.78,24.76,24.77,80041.7972831766,8.4617,8.4685,8.4617,8.4651,80041.7973
2009-10-22 13:30:00,24.77,24.81,24.77,24.8,53918.49529780564,8.4651,8.4788,8.4651,8.4754,53918.4953
2009-10-22 13:35:00,24.8,24.82,24.8,24.8,72936.2591431557,8.4754,8.4822,8.4754,8.4754,72936.2591
2009-10-22 13:40:00,24.8,24.8,24.78,24.79,39289.44618599791,8.4754,8.4754,8.4685,8.472,39289.4462
2009-10-22 13:45:00,24.79,24.81,24.77,24.77,101985.3709508882,8.472,8.4788,8.4651,8.4651,101985.371
2009-10-22 13:50:00,24.76,24.78,24.75,24.78,66457.6802507837,8.4617,8.4685,8.4583,8.4685,66457.6803
2009-10-22 13:55:00,24.78,24.79,24.77,24.79,39498.43260188088,8.4685,8.472,8.4651,8.472,39498.4326
2009-10-22 14:00:00,24.79,24.81,24.78,24.79,168861.02403343783,8.472,8.4788,8.4685,8.472,168861.024
2009-10-22 14:05:00,24.8,24.81,24.79,24.8,103657.26227795192,8.4754,8.4788,8.472,8.4754,103657.2623
2009-10-22 14:10:00,24.8,24.82,24.79,24.82,102194.35736677116,8.4754,8.4822,8.472,8.4822,102194.3574
2009-10-22 14:15:00,24.81,24.85,24.81,24.84,168861.02403343783,8.4788,8.4925,8.4788,8.4891,168861.024
2009-10-22 14:20:00,24.84,24.86,24.82,24.86,201462.90491118075,8.4891,8.4959,8.4822,8.4959,201462.9049
2009-10-22 14:25:00,24.86,24.87,24.85,24.87,147126.4367816092,8.4959,8.4993,8.4925,8.4993,147126.4368
2009-10-22 14:30:00,24.87,24.88,24.85,24.87,260815.04702194355,8.4993,8.5027,8.4925,8.4993,260815.047
2009-10-22 14:35:00,24.87,24.9,24.87,24.87,346081.5047021944,8.4993,8.5096,8.4993,8.4993,346081.5047
2009-10-22 14:40:00,24.87,24.89,24.86,24.88,192685.4754440961,8.4993,8.5061,8.4959,8.5027,192685.4754
2009-10-22 14:45:00,24.88,24.9,24.87,24.9,124555.90386624869,8.5027,8.5096,8.4993,8.5096,124555.9039
2009-10-22 14:50:00,24.89,24.9,24.89,24.9,114733.5423197492,8.5061,8.5096,8.5061,8.5096,114733.5423
2009-10-22 14:55:00,24.9,24.93,24.9,24.93,182863.11389759663,8.5096,8.5198,8.5096,8.5198,182863.1139
2009-10-22 15:00:00,24.93,24.96,24.93,24.95,263113.8975966562,8.5198,8.5301,8.5198,8.5266,263113.8976
2009-10-22 15:05:00,24.95,24.96,24.93,24.94,205851.61964472308,8.5266,8.5301,8.5198,8.5232,205851.6196
2009-10-22 15:10:00,24.94,24.96,24.93,24.94,180982.23615465,8.5232,8.5301,8.5198,8.5232,180982.2362
2009-10-22 15:15:00,24.94,24.99,24.93,24.99,315360.5015673981,8.5232,8.5403,8.5198,8.5403,315360.5016
2009-10-22 15:20:00,24.99,25.01,24.97,25.01,278369.90595611284,8.5403,8.5472,8.5335,8.5472,278369.906
2009-10-22 15:25:00,25.01,25.03,24.98,24.99,336677.1159874608,8.5472,8.554,8.5369,8.5403,336677.116
2009-10-22 15:30:00,24.99,25.02,24.99,25.01,326018.80877742945,8.5403,8.5506,8.5403,8.5472,326018.8088
2009-10-22 15:35:00,25.0,25.01,24.97,24.99,239289.4461859979,8.5437,8.5472,8.5335,8.5403,239289.4462
2009-10-22 15:40:00,24.99,25.0,24.99,25.0,248484.84848484848,8.5403,8.5437,8.5403,8.5437,248484.8485
2009-10-22 15:45:00,25.0,25.01,24.99,24.99,282340.64785788924,8.5437,8.5472,8.5403,8.5403,282340.6479
2009-10-22 15:50:00,25.0,25.01,24.95,24.95,706165.0992685475,8.5437,8.5472,8.5266,8.5266,706165.0993
2009-10-22 15:55:00,24.95,24.98,24.93,24.97,926018.8087774294,8.5266,8.5369,8.5198,8.5335,926018.8088
2009-10-23 09:30:00,24.87,24.96,24.77,24.79,410240.3343782654,8.4993,8.5301,8.4651,8.472,410240.3344
2009-10-23 09:35:00,24.79,24.81,24.7,24.75,246185.99791013583,8.472,8.4788,8.4412,8.4583,246185.9979
2009-10-23 09:40:00,24.75,24.77,24.64,24.69,212748.17136886105,8.4583,8.4651,8.4207,8.4378,212748.1714
2009-10-23 09:45:00,24.68,24.71,24.65,24.69,159665.62173458724,8.4344,8.4446,8.4241,8.4378,159665.6217
2009-10-23 09:50:00,24.69,24.72,24.68,24.68,202507.8369905956,8.4378,8.448,8.4344,8.4344,202507.837
2009-10-23 09:55:00,24.68,24.7,24.59,24.7,208359.4566353187,8.4344,8.4412,8.4036,8.4412,208359.4566
2009-10-23 10:00:00,24.7,24.76,24.62,24.64,323092.9989550679,8.4412,8.4617,8.4139,8.4207,323092.999
2009-10-23 10:05:00,24.63,24.65,24.59,24.6,122884.01253918494,8.4173,8.4241,8.4036,8.407,122884.0125
2009-10-23 10:10:00,24.6,24.75,24.59,24.6,262277.95193312434,8.407,8.4583,8.4036,8.407,262277.9519
2009-10-23 10:15:00,24.6,24.6,24.56,24.57,163427.37722048067,8.407,8.407,8.3934,8.3968,163427.3772
2009-10-23 10:20:00,24.57,24.59,24.55,24.58,152560.08359456636,8.3968,8.4036,8.3899,8.4002,152560.0836
2009-10-23 10:25:00,24.58,24.6,24.57,24.59,97387.66980146292,8.4002,8.407,8.3968,8.4036,97387.6698
2009-10-23 10:30:00,24.59,24.59,24.54,24.54,138140.02089864158,8.4036,8.4036,8.3865,8.3865,138140.0209
2009-10-23 10:35:00,24.54,24.57,24.53,24.56,246812.95715778472,8.3865,8.3968,8.3831,8.3934,246812.9572
2009-10-23 10:40:00,24.57,24.59,24.57,24.58,80459.77011494253,8.3968,8.4036,8.3968,8.4002,80459.7701
2009-10-23 10:45:00,24.58,24.59,24.53,24.57,152978.05642633227,8.4002,8.4036,8.3831,8.3968,152978.0564
2009-10-23 10:50:00,24.57,24.57,24.51,24.52,105538.14002089865,8.3968,8.3968,8.3763,8.3797,105538.14
2009-10-23 10:55:00,24.52,24.54,24.49,24.54,115569.48798328108,8.3797,8.3865,8.3694,8.3865,115569.488
2009-10-23 11:00:00,24.53,24.57,24.53,24.53,101985.3709508882,8.3831,8.3968,8.3831,8.3831,101985.371
2009-10-23 11:05:00,24.53,24.55,24.52,24.52,110762.80041797285,8.3831,8.3899,8.3797,8.3797,110762.8004
2009-10-23 11:10:00,24.52,24.56,24.52,24.54,133960.29258098223,8.3797,8.3934,8.3797,8.3865,133960.2926
2009-10-23 11:15:00,24.54,24.54,24.46,24.47,166562.17345872518,8.3865,8.3865,8.3592,8.3626,166562.1735
2009-10-23 11:20:00,24.46,24.5,24.46,24.49,129362.59143155694,8.3592,8.3729,8.3592,8.3694,129362.5914
2009-10-23 11:25:00,24.49,24.52,24.49,24.52,72518.28631138976,8.3694,8.3797,8.3694,8.3797,72518.2863
2009-10-23 11:30:00,24.51,24.52,24.48,24.49,78160.91954022988,8.3763,8.3797,8.366,8.3694,78160.9195
2009-10-23 11:35:00,24.49,24.49,24.47,24.48,63949.843260188085,8.3694,8.3694,8.3626,8.366,63949.8433
2009-10-23 11:40:00,24.48,24.49,24.48,24.49,51828.631138975965,8.366,8.3694,8.366,8.3694,51828.6311
2009-10-23 11:45:00,24.49,24.51,24.49,24.51,101776.3845350052,8.3694,8.3763,8.3694,8.3763,101776.3845
2009-10-23 11:50:00,24.51,24.57,24.5,24.56,168025.07836990594,8.3763,8.3968,8.3729,8.3934,168025.0784
2009-10-23 11:55:00,24.56,24.57,24.55,24.56,89655.1724137931,8.3934,8.3968,8.3899,8.3934,89655.1724
2009-10-23 12:00:00,24.56,24.58,24.55,24.56,103448.27586206896,8.3934,8.4002,8.3899,8.3934,103448.2759
2009-10-23 12:05:00,24.56,24.56,24.52,24.52,79832.81086729362,8.3934,8.3934,8.3797,8.3797,79832.8109
2009-10-23 12:10:00,24.52,24.54,24.52,24.52,62486.93834900732,8.3797,8.3865,8.3797,8.3797,62486.9383
2009-10-23 12:15:00,24.52,24.53,24.5,24.51,64785.78892371996,8.3797,8.3831,8.3729,8.3763,64785.7889
2009-10-23 12:20:00,24.5,24.51,24.46,24.47,90700.10449320794,8.3729,8.3763,8.3592,8.3626,90700.1045
2009-10-23 12:25:00,24.47,24.47,24.46,24.47,62486.93834900732,8.3626,8.3626,8.3592,8.3626,62486.9383
2009-10-23 12:30:00,24.47,24.47,24.45,24.45,57053.29153605016,8.3626,8.3626,8.3558,8.3558,57053.2915
2009-10-23 12:35:00,24.45,24.49,24.44,24.49,82967.60710553813,8.3558,8.3694,8.3524,8.3694,82967.6071
2009-10-23 12:40:00,24.49,24.51,24.48,24.5,59561.12852664576,8.3694,8.3763,8.366,8.3729,59561.1285
2009-10-23 12:45:00,24.5,24.51,24.49,24.49,64158.82967607105,8.3729,8.3763,8.3694,8.3694,64158.8297
2009-10-23 12:50:00,24.49,24.51,24.49,24.51,71682.34064785788,8.3694,8.3763,8.3694,8.3763,71682.3406
2009-10-23 12:55:00,24.51,24.51,24.48,24.5,101358.41170323928,8.3763,8.3763,8.366,8.3729,101358.4117
2009-10-23 13:00:00,24.49,24.49,24.47,24.48,91327.06374085684,8.3694,8.3694,8.3626,8.366,91327.0637
2009-10-23 13:05:00,24.47,24.5,24.47,24.49,86102.40334378266,8.3626,8.3729,8.3626,8.3694,86102.4033
2009-10-23 13:10:00,24.49,24.52,24.49,24.5,71891.32706374086,8.3694,8.3797,8.3694,8.3729,71891.3271
2009-10-23 13:15:00,24.5,24.51,24.48,24.48,52037.61755485893,8.3729,8.3763,8.366,8.366,52037.6176
2009-10-23 13:20:00,24.48,24.49,24.44,24.46,118913.27063740855,8.366,8.3694,8.3524,8.3592,118913.2706
2009-10-23 13:25:00,24.46,24.48,24.45,24.46,67920.58516196447,8.3592,8.366,8.3558,8.3592,67920.5852
2009-10-23 13:30:00,24.46,24.46,24.39,24.41,329571.5778474399,8.3592,8.3592,8.3353,8.3421,329571.5778
2009-10-23 13:35:00,24.41,24.45,24.39,24.44,170532.91536050156,8.3421,8.3558,8.3353,8.3524,170532.9154
2009-10-23 13:40:00,24.43,24.47,24.43,24.47,153187.04284221525,8.3489,8.3626,8.3489,8.3626,153187.0428
2009-10-23 13:45:00,24.47,24.48,24.42,24.44,85893.41692789969,8.3626,8.366,8.3455,8.3524,85893.4169
2009-10-23 13:50:00,24.44,24.49,24.44,24.48,107419.01776384536,8.3524,8.3694,8.3524,8.366,107419.0178
2009-10-23 13:55:00,24.48,24.5,24.47,24.48,74190.1776384535,8.366,8.3729,8.3626,8.366,74190.1776
2009-10-23 14:00:00,24.48,24.48,24.45,24.45,81713.68861024034,8.366,8.366,8.3558,8.3558,81713.6886
2009-10-23 14:05:00,24.45,24.48,24.44,24.47,147544.40961337512,8.3558,8.366,8.3524,8.3626,147544.4096
2009-10-23 14:10:00,24.48,24.51,24.47,24.49,69592.47648902821,8.366,8.3763,8.3626,8.3694,69592.4765
2009-10-23 14:15:00,24.49,24.49,24.46,24.48,80459.77011494253,8.3694,8.3694,8.3592,8.366,80459.7701
2009-10-23 14:20:00,24.48,24.51,24.47,24.49,150679.20585161963,8.366,8.3763,8.3626,8.3694,150679.2059
2009-10-23 14:25:00,24.49,24.49,24.46,24.49,64994.77533960292,8.3694,8.3694,8.3592,8.3694,64994.7753
2009-10-23 14:30:00,24.49,24.5,24.44,24.44,98223.61546499476,8.3694,8.3729,8.3524,8.3524,98223.6155
2009-10-23 14:35:00,24.44,24.47,24.44,24.47,75026.12330198537,8.3524,8.3626,8.3524,8.3626,75026.1233
2009-10-23 14:40:00,24.47,24.48,24.45,24.47,60815.04702194357,8.3626,8.366,8.3558,8.3626,60815.047
2009-10-23 14:45:00,24.47,24.48,24.45,24.46,186833.85579937304,8.3626,8.366,8.3558,8.3592,186833.8558
2009-10-23 14:50:00,24.45,24.48,24.44,24.46,139602.92580982237,8.3558,8.366,8.3524,8.3592,139602.9258
2009-10-23 14:55:00,24.46,24.47,24.43,24.45,98432.60188087774,8.3592,8.3626,8.3489,8.3558,98432.6019
2009-10-23 15:00:00,24.45,24.48,24.45,24.48,110762.80041797285,8.3558,8.366,8.3558,8.366,110762.8004
2009-10-23 15:05:00,24.48,24.54,24.46,24.52,306165.09926854755,8.366,8.3865,8.3592,8.3797,306165.0993
2009-10-23 15:10:00,24.53,24.56,24.52,24.54,346708.46394984325,8.3831,8.3934,8.3797,8.3865,346708.4639
2009-10-23 15:15:00,24.54,24.54,24.51,24.51,115151.51515151517,8.3865,8.3865,8.3763,8.3763,115151.5152
2009-10-23 15:20:00,24.51,24.51,24.48,24.48,140856.84430512018,8.3763,8.3763,8.366,8.366,140856.8443
2009-10-23 15:25:00,24.48,24.49,24.46,24.49,180564.263322884,8.366,8.3694,8.3592,8.3694,180564.2633
2009-10-23 15:30:00,24.49,24.49,24.44,24.45,161755.48589341692,8.3694,8.3694,8.3524,8.3558,161755.4859
2009-10-23 15:35:00,24.45,24.48,24.43,24.45,304284.2215256008,8.3558,8.366,8.3489,8.3558,304284.2215
2009-10-23 15:40:00,24.45,24.52,24.45,24.52,265412.74817136885,8.3558,8.3797,8.3558,8.3797,265412.7482
2009-10-23 15:45:00,24.52,24.55,24.52,24.52,373667.7115987461,8.3797,8.3899,8.3797,8.3797,373667.7116
2009-10-23 15:50:00,24.53,24.54,24.49,24.54,425078.3699059561,8.3831,8.3865,8.3694,8.3865,425078.3699
2009-10-23 15:55:00,24.53,24.54,24.53,24.53,615256.0083594567,8.3831,8.3865,8.3831,8.3831,615256.0084
2009-10-26 09:30:00,24.59,24.63,24.36,24.4,370114.9425287356,8.4036,8.4173,8.325,8.3387,370114.9425
2009-10-26 09:35:00,24.41,24.48,24.32,24.4,162382.44514106584,8.3421,8.366,8.3113,8.3387,162382.4451
2009-10-26 09:40:00,24.42,24.5,24.39,24.49,177011.49425287356,8.3455,8.3729,8.3353,8.3694,177011.4943
2009-10-26 09:45:00,24.5,24.6,24.49,24.57,308254.9634273772,8.3729,8.407,8.3694,8.3968,308254.9634
2009-10-26 09:50:00,24.59,24.69,24.54,24.64,333333.3333333333,8.4036,8.4378,8.3865,8.4207,333333.3333
2009-10-26 09:55:00,24.64,24.65,24.61,24.63,105538.14002089865,8.4207,8.4241,8.4105,8.4173,105538.14
2009-10-26 10:00:00,24.63,24.67,24.63,24.66,205851.61964472308,8.4173,8.431,8.4173,8.4275,205851.6196
2009-10-26 10:05:00,24.67,24.68,24.64,24.67,136677.1159874608,8.431,8.4344,8.4207,8.431,136677.116
2009-10-26 10:10:00,24.67,24.67,24.63,24.65,180355.27690700104,8.431,8.431,8.4173,8.4241,180355.2769
2009-10-26 10:15:00,24.66,24.68,24.63,24.68,124764.89028213166,8.4275,8.4344,8.4173,8.4344,124764.8903
2009-10-26 10:20:00,24.68,24.72,24.68,24.71,123092.99895506792,8.4344,8.448,8.4344,8.4446,123092.999
2009-10-26 10:25:00,24.71,24.73,24.68,24.69,148171.36886102404,8.4446,8.4515,8.4344,8.4378,148171.3689
2009-10-26 10:30:00,24.69,24.71,24.68,24.71,119122.25705329153,8.4378,8.4446,8.4344,8.4446,119122.2571
2009-10-26 10:35:00,24.71,24.75,24.7,24.73,98432.60188087774,8.4446,8.4583,8.4412,8.4515,98432.6019
2009-10-26 10:40:00,24.73,24.74,24.72,24.73,80041.7972831766,8.4515,8.4549,8.448,8.4515,80041.7973
2009-10-26 10:45:00,24.73,24.73,24.67,24.67,193521.421107628,8.4515,8.4515,8.431,8.431,193521.4211
2009-10-26 10:50:00,24.67,24.67,24.63,24.63,70428.42215256009,8.431,8.431,8.4173,8.4173,70428.4222
2009-10-26 10:55:00,24.63,24.68,24.6,24.66,136050.1567398119,8.4173,8.4344,8.407,8.4275,136050.1567
2009-10-26 11:00:00,24.66,24.66,24.64,24.66,70846.39498432602,8.4275,8.4275,8.4207,8.4275,70846.395
2009-10-26 11:05:00,24.66,24.71,24.65,24.71,91118.07732497388,8.4275,8.4446,8.4241,8.4446,91118.0773
2009-10-26 11:10:00,24.71,24.71,24.62,24.63,141065.83072100312,8.4446,8.4446,8.4139,8.4173,141065.8307
2009-10-26 11:15:00,24.63,24.63,24.56,24.57,177429.4670846395,8.4173,8.4173,8.3934,8.3968,177429.4671
2009-10-26 11:20:00,24.58,24.59,24.55,24.55,75862.06896551723,8.4002,8.4036,8.3899,8.3899,75862.069
2009-10-26 11:25:00,24.56,24.56,24.51,24.51,167189.13270637408,8.3934,8.3934,8.3763,8.3763,167189.1327
2009-10-26 11:30:00,24.51,24.51,24.37,24.41,517659.3521421108,8.3763,8.3763,8.3284,8.3421,517659.3521
2009-10-26 11:35:00,24.41,24.41,24.28,24.37,483594.566353187,8.3421,8.3421,8.2977,8.3284,483594.5664
2009-10-26 11:40:00,24.38,24.38,24.29,24.3,219226.750261233,8.3318,8.3318,8.3011,8.3045,219226.7503
2009-10-26 11:45:00,24.3,24.35,24.28,24.34,174712.6436781609,8.3045,8.3216,8.2977,8.3182,174712.6437
2009-10-26 11:50:00,24.34,24.34,24.25,24.25,181400.20898641588,8.3182,8.3182,8.2874,8.2874,181400.209
2009-10-26 11:55:00,24.26,24.28,24.17,24.2,383490.0731452456,8.2908,8.2977,8.2601,8.2703,383490.0731
2009-10-26 12:00:00,24.2,24.25,24.18,24.18,190177.6384535005,8.2703,8.2874,8.2635,8.2635,190177.6385
2009-10-26 12:05:00,24.18,24.25,24.18,24.24,191849.52978056425,8.2635,8.2874,8.2635,8.284,191849.5298
2009-10-26 12:10:00,24.24,24.31,24.23,24.31,213793.10344827583,8.284,8.3079,8.2806,8.3079,213793.1034
2009-10-26 12:15:00,24.31,24.33,24.29,24.31,156948.79832810868,8.3079,8.3148,8.3011,8.3079,156948.7983
2009-10-26 12:20:00,24.31,24.32,24.26,24.31,149216.30094043887,8.3079,8.3113,8.2908,8.3079,149216.3009
2009-10-26 12:25:00,24.31,24.31,24.28,24.31,75862.06896551723,8.3079,8.3079,8.2977,8.3079,75862.069
2009-10-26 12:30:00,24.31,24.32,24.29,24.32,63531.87042842215,8.3079,8.3113,8.3011,8.3113,63531.8704
2009-10-26 12:35:00,24.32,24.32,24.28,24.29,39498.43260188088,8.3113,8.3113,8.2977,8.3011,39498.4326
2009-10-26 12:40:00,24.29,24.3,24.25,24.25,68965.5172413793,8.3011,8.3045,8.2874,8.2874,68965.5172
2009-10-26 12:45:00,24.25,24.27,24.24,24.25,80041.7972831766,8.2874,8.2943,8.284,8.2874,80041.7973
2009-10-26 12:50:00,24.25,24.3,24.25,24.3,110344.8275862069,8.2874,8.3045,8.2874,8.3045,110344.8276
2009-10-26 12:55:00,24.3,24.32,24.27,24.28,73772.20480668756,8.3045,8.3113,8.2943,8.2977,73772.2048
2009-10-26 13:00:00,24.27,24.28,24.25,24.25,83803.55276907001,8.2943,8.2977,8.2874,8.2874,83803.5528
2009-10-26 13:05:00,24.26,24.29,24.25,24.26,106583.07210031348,8.2908,8.3011,8.2874,8.2908,106583.0721
2009-10-26 13:10:00,24.26,24.26,24.22,24.22,83594.56635318704,8.2908,8.2908,8.2772,8.2772,83594.5664
2009-10-26 13:15:00,24.22,24.22,24.21,24.22,74817.1368861024,8.2772,8.2772,8.2738,8.2772,74817.1369
2009-10-26 13:20:00,24.22,24.26,24.22,24.24,127690.7001044932,8.2772,8.2908,8.2772,8.284,127690.7001
2009-10-26 13:25:00,24.24,24.26,24.22,24.24,185788.9237199582,8.284,8.2908,8.2772,8.284,185788.9237
2009-10-26 13:30:00,24.24,24.28,24.23,24.27,134378.26541274818,8.284,8.2977,8.2806,8.2943,134378.2654
2009-10-26 13:35:00,24.27,24.31,24.27,24.29,106792.05851619644,8.2943,8.3079,8.2943,8.3011,106792.0585
2009-10-26 13:40:00,24.29,24.31,24.27,24.28,74399.16405433646,8.3011,8.3079,8.2943,8.2977,74399.1641
2009-10-26 13:45:00,24.28,24.3,24.27,24.28,56844.305120167184,8.2977,8.3045,8.2943,8.2977,56844.3051
2009-10-26 13:50:00,24.27,24.28,24.26,24.26,98223.61546499476,8.2943,8.2977,8.2908,8.2908,98223.6155
2009-10-26 13:55:00,24.26,24.28,24.25,24.27,76071.0553814002,8.2908,8.2977,8.2874,8.2943,76071.0554
2009-10-26 14:00:00,24.27,24.29,24.26,24.29,47857.88923719958,8.2943,8.3011,8.2908,8.3011,47857.8892
2009-10-26 14:05:00,24.29,24.32,24.26,24.28,143155.6948798328,8.3011,8.3113,8.2908,8.2977,143155.6949
2009-10-26 14:10:00,24.29,24.29,24.27,24.27,54127.481713688605,8.3011,8.3011,8.2943,8.2943,54127.4817
2009-10-26 14:15:00,24.27,24.28,24.22,24.26,162800.41797283175,8.2943,8.2977,8.2772,8.2908,162800.418
2009-10-26 14:20:00,24.26,24.27,24.23,24.26,109926.85475444097,8.2908,8.2943,8.2806,8.2908,109926.8548
2009-10-26 14:25:00,24.26,24.28,24.26,24.28,62277.95193312434,8.2908,8.2977,8.2908,8.2977,62277.9519
2009-10-26 14:30:00,24.28,24.28,24.23,24.24,56426.33228840125,8.2977,8.2977,8.2806,8.284,56426.3323
2009-10-26 14:35:00,24.24,24.28,24.21,24.28,136259.14315569488,8.284,8.2977,8.2738,8.2977,136259.1432
2009-10-26 14:40:00,24.28,24.29,24.26,24.26,107001.0449320794,8.2977,8.3011,8.2908,8.2908,107001.0449
2009-10-26 14:45:00,24.26,24.28,24.23,24.25,103657.26227795192,8.2908,8.2977,8.2806,8.2874,103657.2623
2009-10-26 14:50:00,24.25,24.29,24.25,24.29,132706.37408568442,8.2874,8.3011,8.2874,8.3011,132706.3741
2009-10-26 14:55:00,24.29,24.38,24.29,24.37,342737.72204806685,8.3011,8.3318,8.3011,8.3284,342737.722
2009-10-26 15:00:00,24.37,24.37,24.34,24.37,83176.5935214211,8.3284,8.3284,8.3182,8.3284,83176.5935
2009-10-26 15:05:00,24.37,24.37,24.3,24.31,144618.59979101358,8.3284,8.3284,8.3045,8.3079,144618.5998
2009-10-26 15:10:00,24.31,24.32,24.3,24.3,58098.223615465,8.3079,8.3113,8.3045,8.3045,58098.2236
2009-10-26 15:15:00,24.3,24.36,24.3,24.35,179310.3448275862,8.3045,8.325,8.3045,8.3216,179310.3448
2009-10-26 15:20:00,24.36,24.37,24.34,24.37,71891.32706374086,8.325,8.3284,8.3182,8.3284,71891.3271
2009-10-26 15:25:00,24.37,24.37,24.32,24.34,79623.82445141066,8.3284,8.3284,8.3113,8.3182,79623.8245
2009-10-26 15:30:00,24.34,24.37,24.33,24.37,89655.1724137931,8.3182,8.3284,8.3148,8.3284,89655.1724
2009-10-26 15:35:00,24.37,24.37,24.31,24.32,191431.5569487984,8.3284,8.3284,8.3079,8.3113,191431.5569
2009-10-26 15:40:00,24.32,24.37,24.32,24.36,168443.0512016719,8.3113,8.3284,8.3113,8.325,168443.0512
2009-10-26 15:45:00,24.37,24.42,24.36,24.4,259143.15569487985,8.3284,8.3455,8.325,8.3387,259143.1557
2009-10-26 15:50:00,24.4,24.41,24.35,24.35,285475.4440961337,8.3387,8.3421,8.3216,8.3216,285475.4441
2009-10-26 15:55:00,24.36,24.37,24.32,24.33,411285.26645768026,8.325,8.3284,8.3113,8.3148,411285.2665
2009-10-27 09:30:00,24.17,24.64,24.17,24.44,407523.5109717868,8.2601,8.4207,8.2601,8.3524,407523.511
2009-10-27 09:35:00,24.44,24.51,24.38,24.51,196447.2309299896,8.3524,8.3763,8.3318,8.3763,196447.2309
2009-10-27 09:40:00,24.51,24.51,24.37,24.43,246603.97074190172,8.3763,8.3763,8.3284,8.3489,246603.9707
2009-10-27 09:45:00,24.43,24.43,24.36,24.41,123928.94461859978,8.3489,8.3489,8.325,8.3421,123928.9446
2009-10-27 09:50:00,24.41,24.43,24.38,24.39,171786.83385579937,8.3421,8.3489,8.3318,8.3353,171786.8339
2009-10-27 09:55:00,24.39,24.46,24.39,24.43,213375.1306165099,8.3353,8.3592,8.3353,8.3489,213375.1306
2009-10-27 10:00:00,24.42,24.42,24.28,24.37,289028.2131661442,8.3455,8.3455,8.2977,8.3284,289028.2132
2009-10-27 10:05:00,24.37,24.37,24.3,24.36,231556.9487983281,8.3284,8.3284,8.3045,8.325,231556.9488
2009-10-27 10:10:00,24.36,24.37,24.29,24.37,228840.12539184952,8.325,8.3284,8.3011,8.3284,228840.1254
2009-10-27 10:15:00,24.37,24.43,24.37,24.39,205642.63322884013,8.3284,8.3489,8.3284,8.3353,205642.6332
2009-10-27 10:20:00,24.4,24.44,24.38,24.39,171577.8474399164,8.3387,8.3524,8.3318,8.3353,171577.8474
2009-10-27 10:25:00,24.38,24.43,24.37,24.4,230512.01671891328,8.3318,8.3489,8.3284,8.3387,230512.0167
2009-10-27 10:30:00,24.4,24.4,24.36,24.38,86729.36259143155,8.3387,8.3387,8.325,8.3318,86729.3626
2009-10-27 10:35:00,24.39,24.42,24.38,24.42,77115.98746081504,8.3353,8.3455,8.3318,8.3455,77115.9875
2009-10-27 10:40:00,24.42,24.47,24.42,24.44,134587.25182863112,8.3455,8.3626,8.3455,8.3524,134587.2518
2009-10-27 10:45:00,24.44,24.48,24.43,24.47,82758.62068965517,8.3524,8.366,8.3489,8.3626,82758.6207
2009-10-27 10:50:00,24.46,24.48,24.41,24.41,122466.039707419,8.3592,8.366,8.3421,8.3421,122466.0397
2009-10-27 10:55:00,24.41,24.42,24.37,24.4,144618.59979101358,8.3421,8.3455,8.3284,8.3387,144618.5998
2009-10-27 11:00:00,24.4,24.42,24.36,24.37,185579.93730407525,8.3387,8.3455,8.325,8.3284,185579.9373
2009-10-27 11:05:00,24.36,24.38,24.32,24.37,91745.03657262278,8.325,8.3318,8.3113,8.3284,91745.0366
2009-10-27 11:10:00,24.37,24.37,24.33,24.36,212748.17136886105,8.3284,8.3284,8.3148,8.325,212748.1714
2009-10-27 11:15:00,24.36,24.37,24.33,24.36,104911.18077324974,8.325,8.3284,8.3148,8.325,104911.1808
2009-10-27 11:20:00,24.35,24.42,24.35,24.42,111598.7460815047,8.3216,8.3455,8.3216,8.3455,111598.7461
2009-10-27 11:25:00,24.42,24.48,24.4,24.48,118286.31138975966,8.3455,8.366,8.3387,8.366,118286.3114
2009-10-27 11:30:00,24.48,24.49,24.46,24.48,82758.62068965517,8.366,8.3694,8.3592,8.366,82758.6207
2009-10-27 11:35:00,24.48,24.51,24.48,24.5,71891.32706374086,8.366,8.3763,8.366,8.3729,71891.3271
2009-10-27 11:40:00,24.5,24.51,24.48,24.49,78787.87878787878,8.3729,8.3763,8.366,8.3694,78787.8788
2009-10-27 11:45:00,24.49,24.55,24.48,24.55,124346.91745036573,8.3694,8.3899,8.366,8.3899,124346.9175
2009-10-27 11:50:00,24.55,24.57,24.53,24.54,87147.3354231975,8.3899,8.3968,8.3831,8.3865,87147.3354
2009-10-27 11:55:00,24.54,24.57,24.52,24.56,97805.64263322884,8.3865,8.3968,8.3797,8.3934,97805.6426
2009-10-27 12:00:00,24.57,24.6,24.56,24.58,141483.80355276907,8.3968,8.407,8.3934,8.4002,141483.8036
2009-10-27 12:05:00,24.58,24.61,24.57,24.61,89446.18599791013,8.4002,8.4105,8.3968,8.4105,89446.186
2009-10-27 12:10:00,24.61,24.64,24.6,24.63,131870.42842215256,8.4105,8.4207,8.407,8.4173,131870.4284
2009-10-27 12:15:00,24.63,24.63,24.62,24.62,110344.8275862069,8.4173,8.4173,8.4139,8.4139,110344.8276
2009-10-27 12:20:00,24.63,24.63,24.59,24.59,65830.7210031348,8.4173,8.4173,8.4036,8.4036,65830.721
2009-10-27 12:25:00,24.59,24.59,24.55,24.58,55799.37304075235,8.4036,8.4036,8.3899,8.4002,55799.373
2009-10-27 12:30:00,24.58,24.6,24.56,24.59,145245.55903866247,8.4002,8.407,8.3934,8.4036,145245.559
2009-10-27 12:35:00,24.58,24.59,24.56,24.56,98432.60188087774,8.4002,8.4036,8.3934,8.3934,98432.6019
2009-10-27 12:40:00,24.56,24.57,24.54,24.55,55381.400208986415,8.3934,8.3968,8.3865,8.3899,55381.4002
2009-10-27 12:45:00,24.55,24.58,24.54,24.57,96760.710553814,8.3899,8.4002,8.3865,8.3968,96760.7106
2009-10-27 12:50:00,24.57,24.58,24.53,24.53,73563.2183908046,8.3968,8.4002,8.3831,8.3831,73563.2184
2009-10-27 12:55:00,24.54,24.56,24.52,24.52,117032.39289446184,8.3865,8.3934,8.3797,8.3797,117032.3929
2009-10-27 13:00:00,24.52,24.53,24.5,24.5,72518.28631138976,8.3797,8.3831,8.3729,8.3729,72518.2863
2009-10-27 13:05:00,24.49,24.5,24.44,24.46,177638.45350052245,8.3694,8.3729,8.3524,8.3592,177638.4535
2009-10-27 13:10:00,24.46,24.5,24.42,24.48,148589.34169278995,8.3592,8.3729,8.3455,8.366,148589.3417
2009-10-27 13:15:00,24.48,24.51,24.48,24.5,59561.12852664576,8.366,8.3763,8.366,8.3729,59561.1285
2009-10-27 13:20:00,24.5,24.51,24.48,24.5,74608.15047021944,8.3729,8.3763,8.366,8.3729,74608.1505
2009-10-27 13:25:00,24.49,24.5,24.47,24.48,78578.89237199581,8.3694,8.3729,8.3626,8.366,78578.8924
2009-10-27 13:30:00,24.48,24.51,24.46,24.46,92371.99582027168,8.366,8.3763,8.3592,8.3592,92371.9958
2009-10-27 13:35:00,24.46,24.5,24.46,24.48,85475.44409613375,8.3592,8.3729,8.3592,8.366,85475.4441
2009-10-27 13:40:00,24.48,24.53,24.48,24.5,78787.87878787878,8.366,8.3831,8.366,8.3729,78787.8788
2009-10-27 13:45:00,24.5,24.53,24.5,24.53,62486.93834900732,8.3729,8.3831,8.3729,8.3831,62486.9383
2009-10-27 13:50:00,24.53,24.55,24.49,24.51,82758.62068965517,8.3831,8.3899,8.3694,8.3763,82758.6207
2009-10-27 13:55:00,24.51,24.52,24.48,24.5,100940.43887147336,8.3763,8.3797,8.366,8.3729,100940.4389
2009-10-27 14:00:00,24.5,24.5,24.46,24.46,82340.64785788923,8.3729,8.3729,8.3592,8.3592,82340.6479
2009-10-27 14:05:00,24.47,24.5,24.47,24.5,97178.68338557992,8.3626,8.3729,8.3626,8.3729,97178.6834
2009-10-27 14:10:00,24.5,24.54,24.49,24.54,71264.36781609195,8.3729,8.3865,8.3694,8.3865,71264.3678
2009-10-27 14:15:00,24.53,24.57,24.53,24.57,74399.16405433646,8.3831,8.3968,8.3831,8.3968,74399.1641
2009-10-27 14:20:00,24.56,24.56,24.53,24.54,90073.14524555903,8.3934,8.3934,8.3831,8.3865,90073.1452
2009-10-27 14:25:00,24.54,24.58,24.52,24.53,96551.72413793104,8.3865,8.4002,8.3797,8.3831,96551.7241
2009-10-27 14:30:00,24.53,24.54,24.5,24.54,88401.25391849529,8.3831,8.3865,8.3729,8.3865,88401.2539
2009-10-27 14:35:00,24.54,24.57,24.54,24.55,61024.03343782654,8.3865,8.3968,8.3865,8.3899,61024.0334
2009-10-27 14:40:00,24.55,24.58,24.55,24.56,47021.94357366771,8.3899,8.4002,8.3899,8.3934,47021.9436
2009-10-27 14:45:00,24.56,24.58,24.55,24.58,69592.47648902821,8.3934,8.4002,8.3899,8.4002,69592.4765
2009-10-27 14:50:00,24.58,24.59,24.55,24.57,80668.7565308255,8.4002,8.4036,8.3899,8.3968,80668.7565
2009-10-27 14:55:00,24.57,24.59,24.56,24.59,68547.54440961337,8.3968,8.4036,8.3934,8.4036,68547.5444
2009-10-27 15:00:00,24.59,24.6,24.56,24.57,88610.24033437826,8.4036,8.407,8.3934,8.3968,88610.2403
2009-10-27 15:05:00,24.58,24.58,24.53,24.53,95297.80564263322,8.4002,8.4002,8.3831,8.3831,95297.8056
2009-10-27 15:10:00,24.52,24.54,24.51,24.54,109926.85475444097,8.3797,8.3865,8.3763,8.3865,109926.8548
2009-10-27 15:15:00,24.53,24.57,24.52,24.57,90909.09090909093,8.3831,8.3968,8.3797,8.3968,90909.0909
2009-10-27 15:20:00,24.56,24.59,24.56,24.58,204179.7283176593,8.3934,8.4036,8.3934,8.4002,204179.7283
2009-10-27 15:25:00,24.59,24.6,24.56,24.58,166144.20062695924,8.4036,8.407,8.3934,8.4002,166144.2006
2009-10-27 15:30:00,24.58,24.6,24.51,24.51,219853.7095088819,8.4002,8.407,8.3763,8.3763,219853.7095
2009-10-27 15:35:00,24.51,24.56,24.51,24.53,376593.5214211077,8.3763,8.3934,8.3763,8.3831,376593.5214
2009-10-27 15:40:00,24.54,24.59,24.53,24.59,198955.0679205852,8.3865,8.4036,8.3831,8.4036,198955.0679
2009-10-27 15:45:00,24.59,24.59,24.53,24.53,221943.5736677116,8.4036,8.4036,8.3831,8.3831,221943.5737
2009-10-27 15:50:00,24.53,24.55,24.51,24.53,335841.17032392893,8.3831,8.3899,8.3763,8.3831,335841.1703
2009-10-27 15:55:00,24.53,24.54,24.49,24.51,512434.6917450366,8.3831,8.3865,8.3694,8.3763,512434.6917
2009-10-28 09:30:00,24.47,24.68,24.47,24.62,234064.7857889237,8.3626,8.4344,8.3626,8.4139,234064.7858
2009-10-28 09:35:00,24.62,24.62,24.5,24.59,139602.92580982237,8.4139,8.4139,8.3729,8.4036,139602.9258
2009-10-28 09:40:00,24.6,24.62,24.52,24.6,126854.75444096132,8.407,8.4139,8.3797,8.407,126854.7544
2009-10-28 09:45:00,24.61,24.62,24.58,24.61,86311.38975966562,8.4105,8.4139,8.4002,8.4105,86311.3898
2009-10-28 09:50:00,24.62,24.64,24.6,24.61,185579.93730407525,8.4139,8.4207,8.407,8.4105,185579.9373
2009-10-28 09:55:00,24.61,24.64,24.61,24.63,148589.34169278995,8.4105,8.4207,8.4105,8.4173,148589.3417
2009-10-28 10:00:00,24.64,24.65,24.58,24.63,300104.4932079415,8.4207,8.4241,8.4002,8.4173,300104.4932
2009-10-28 10:05:00,24.62,24.65,24.58,24.64,119122.25705329153,8.4139,8.4241,8.4002,8.4207,119122.2571
2009-10-28 10:10:00,24.64,24.69,24.63,24.67,171159.87460815045,8.4207,8.4378,8.4173,8.431,171159.8746
2009-10-28 10:15:00,24.67,24.67,24.63,24.65,111807.73249738768,8.431,8.431,8.4173,8.4241,111807.7325
2009-10-28 10:20:00,24.65,24.65,24.61,24.64,92789.9686520376,8.4241,8.4241,8.4105,8.4207,92789.9687
2009-10-28 10:25:00,24.64,24.69,24.63,24.67,156321.83908045976,8.4207,8.4378,8.4173,8.431,156321.8391
2009-10-28 10:30:00,24.67,24.68,24.62,24.67,175339.60292580983,8.431,8.4344,8.4139,8.431,175339.6029
2009-10-28 10:35:00,24.67,24.67,24.61,24.63,96133.7513061651,8.431,8.431,8.4105,8.4173,96133.7513
2009-10-28 10:40:00,24.63,24.64,24.6,24.64,80250.78369905955,8.4173,8.4207,8.407,8.4207,80250.7837
2009-10-28 10:45:00,24.65,24.65,24.58,24.65,127690.7001044932,8.4241,8.4241,8.4002,8.4241,127690.7001
2009-10-28 10:50:00,24.65,24.65,24.59,24.62,187878.78787878787,8.4241,8.4241,8.4036,8.4139,187878.7879
2009-10-28 10:55:00,24.62,24.67,24.61,24.66,208986.4158829676,8.4139,8.431,8.4105,8.4275,208986.4159
2009-10-28 11:00:00,24.65,24.66,24.62,24.62,95088.81922675026,8.4241,8.4275,8.4139,8.4139,95088.8192
2009-10-28 11:05:00,24.62,24.64,24.61,24.64,120376.17554858934,8.4139,8.4207,8.4105,8.4207,120376.1755
2009-10-28 11:10:00,24.64,24.67,24.59,24.59,127899.68652037616,8.4207,8.431,8.4036,8.4036,127899.6865
2009-10-28 11:15:00,24.6,24.61,24.58,24.6,145036.57262277952,8.407,8.4105,8.4002,8.407,145036.5726
2009-10-28 11:20:00,24.6,24.61,24.57,24.59,122466.039707419,8.407,8.4105,8.3968,8.4036,122466.0397
2009-10-28 11:25:00,24.58,24.61,24.56,24.6,131870.42842215256,8.4002,8.4105,8.3934,8.407,131870.4284
2009-10-28 11:30:00,24.6,24.63,24.59,24.63,183699.05956112847,8.407,8.4173,8.4036,8.4173,183699.0596
2009-10-28 11:35:00,24.62,24.63,24.58,24.6,134587.25182863112,8.4139,8.4173,8.4002,8.407,134587.2518
2009-10-28 11:40:00,24.59,24.6,24.53,24.57,136468.12957157785,8.4036,8.407,8.3831,8.3968,136468.1296
2009-10-28 11:45:00,24.57,24.6,24.54,24.57,133960.29258098223,8.3968,8.407,8.3865,8.3968,133960.2926
2009-10-28 11:50:00,24.56,24.56,24.53,24.54,80668.7565308255,8.3934,8.3934,8.3831,8.3865,80668.7565
2009-10-28 11:55:00,24.54,24.55,24.53,24.53,119331.2434691745,8.3865,8.3899,8.3831,8.3831,119331.2435
2009-10-28 12:00:00,24.53,24.56,24.53,24.56,103866.2486938349,8.3831,8.3934,8.3831,8.3934,103866.2487
2009-10-28 12:05:00,24.56,24.56,24.52,24.53,85266.45768025078,8.3934,8.3934,8.3797,8.3831,85266.4577
2009-10-28 12:10:00,24.53,24.53,24.52,24.53,60188.08777429467,8.3831,8.3831,8.3797,8.3831,60188.0878
2009-10-28 12:15:00,24.53,24.57,24.52,24.57,91954.02298850576,8.3831,8.3968,8.3797,8.3968,91954.023
2009-10-28 12:20:00,24.57,24.59,24.54,24.54,77324.97387669802,8.3968,8.4036,8.3865,8.3865,77324.9739
2009-10-28 12:25:00,24.54,24.59,24.53,24.57,121839.0804597701,8.3865,8.4036,8.3831,8.3968,121839.0805
2009-10-28 12:30:00,24.57,24.59,24.56,24.57,100731.45245559038,8.3968,8.4036,8.3934,8.3968,100731.4525
2009-10-28 12:35:00,24.57,24.57,24.54,24.56,96760.710553814,8.3968,8.3968,8.3865,8.3934,96760.7106
2009-10-28 12:40:00,24.56,24.56,24.49,24.5,326227.7951933124,8.3934,8.3934,8.3694,8.3729,326227.7952
2009-10-28 12:45:00,24.51,24.52,24.48,24.51,158411.70323928943,8.3763,8.3797,8.366,8.3763,158411.7032
2009-10-28 12:50:00,24.51,24.52,24.42,24.42,196656.2173458725,8.3763,8.3797,8.3455,8.3455,196656.2173
2009-10-28 12:55:00,24.42,24.46,24.42,24.46,151097.17868338557,8.3455,8.3592,8.3455,8.3592,151097.1787
2009-10-28 13:00:00,24.47,24.53,24.46,24.52,127481.71368861024,8.3626,8.3831,8.3592,8.3797,127481.7137
2009-10-28 13:05:00,24.52,24.55,24.52,24.54,84848.48484848485,8.3797,8.3899,8.3797,8.3865,84848.4848
2009-10-28 13:10:00,24.54,24.57,24.53,24.55,73145.24555903867,8.3865,8.3968,8.3831,8.3899,73145.2456
2009-10-28 13:15:00,24.55,24.61,24.53,24.53,114524.55590386625,8.3899,8.4105,8.3831,8.3831,114524.5559
2009-10-28 13:20:00,24.54,24.55,24.51,24.55,120794.14838035528,8.3865,8.3899,8.3763,8.3899,120794.1484
2009-10-28 13:25:00,24.55,24.58,24.54,24.55,94461.85997910135,8.3899,8.4002,8.3865,8.3899,94461.86
2009-10-28 13:30:00,24.55,24.59,24.55,24.56,83385.57993730408,8.3899,8.4036,8.3899,8.3934,83385.5799
2009-10-28 13:35:00,24.56,24.56,24.51,24.51,95924.76489028212,8.3934,8.3934,8.3763,8.3763,95924.7649
2009-10-28 13:40:00,24.52,24.54,24.5,24.5,112434.69174503656,8.3797,8.3865,8.3729,8.3729,112434.6917
2009-10-28 13:45:00,24.5,24.52,24.47,24.48,78160.91954022988,8.3729,8.3797,8.3626,8.366,78160.9195
2009-10-28 13:50:00,24.48,24.49,24.47,24.49,101985.3709508882,8.366,8.3694,8.3626,8.3694,101985.371
2009-10-28 13:55:00,24.48,24.49,24.48,24.48,28631.13897596656,8.366,8.3694,8.366,8.366,28631.139
2009-10-28 14:00:00,24.48,24.5,24.45,24.5,102821.31661442008,8.366,8.3729,8.3558,8.3729,102821.3166
2009-10-28 14:05:00,24.51,24.53,24.5,24.53,107628.00417972832,8.3763,8.3831,8.3729,8.3831,107628.0042
2009-10-28 14:10:00,24.53,24.56,24.52,24.56,97387.66980146292,8.3831,8.3934,8.3797,8.3934,97387.6698
2009-10-28 14:15:00,24.56,24.57,24.54,24.54,137095.08881922674,8.3934,8.3968,8.3865,8.3865,137095.0888
2009-10-28 14:20:00,24.54,24.55,24.48,24.55,168652.03761755486,8.3865,8.3899,8.366,8.3899,168652.0376
2009-10-28 14:25:00,24.55,24.55,24.51,24.52,92998.9550679206,8.3899,8.3899,8.3763,8.3797,92998.9551
2009-10-28 14:30:00,24.53,24.54,24.51,24.52,131243.46917450364,8.3831,8.3865,8.3763,8.3797,131243.4692
2009-10-28 14:35:00,24.52,24.54,24.5,24.51,167607.10553814002,8.3797,8.3865,8.3729,8.3763,167607.1055
2009-10-28 14:40:00,24.51,24.56,24.51,24.54,102612.33019853708,8.3763,8.3934,8.3763,8.3865,102612.3302
2009-10-28 14:45:00,24.54,24.55,24.51,24.55,132079.41483803553,8.3865,8.3899,8.3763,8.3899,132079.4148
2009-10-28 14:50:00,24.55,24.56,24.51,24.54,191013.5841170324,8.3899,8.3934,8.3763,8.3865,191013.5841
2009-10-28 14:55:00,24.54,24.55,24.51,24.51,98432.60188087774,8.3865,8.3899,8.3763,8.3763,98432.6019
2009-10-28 15:00:00,24.51,24.53,24.49,24.52,135841.17032392893,8.3763,8.3831,8.3694,8.3797,135841.1703
2009-10-28 15:05:00,24.52,24.53,24.5,24.51,129989.55067920584,8.3797,8.3831,8.3729,8.3763,129989.5507
2009-10-28 15:10:00,24.51,24.51,24.45,24.45,184535.0052246604,8.3763,8.3763,8.3558,8.3558,184535.0052
2009-10-28 15:15:00,24.46,24.53,24.46,24.5,156739.8119122257,8.3592,8.3831,8.3592,8.3729,156739.8119
2009-10-28 15:20:00,24.51,24.53,24.5,24.52,137931.0344827586,8.3763,8.3831,8.3729,8.3797,137931.0345
2009-10-28 15:25:00,24.52,24.53,24.49,24.52,134796.2382445141,8.3797,8.3831,8.3694,8.3797,134796.2382
2009-10-28 15:30:00,24.53,24.54,24.49,24.49,117241.37931034484,8.3831,8.3865,8.3694,8.3694,117241.3793
2009-10-28 15:35:00,24.49,24.49,24.44,24.47,209822.36154649948,8.3694,8.3694,8.3524,8.3626,209822.3615
2009-10-28 15:40:00,24.47,24.49,24.45,24.48,187251.82863113892,8.3626,8.3694,8.3558,8.366,187251.8286
2009-10-28 15:45:00,24.48,24.49,24.47,24.49,135841.17032392893,8.366,8.3694,8.3626,8.3694,135841.1703
2009-10-28 15:50:00,24.49,24.49,24.4,24.41,287356.3218390804,8.3694,8.3694,8.3387,8.3421,287356.3218
2009-10-28 15:55:00,24.41,24.43,24.4,24.4,476698.0146290491,8.3421,8.3489,8.3387,8.3387,476698.0146
2009-10-29 09:30:00,24.41,24.41,24.15,24.17,430721.0031347962,8.3421,8.3421,8.2532,8.2601,430721.0031
2009-10-29 09:35:00,24.17,24.24,24.17,24.23,389550.6792058516,8.2601,8.284,8.2601,8.2806,389550.6792
2009-10-29 09:40:00,24.22,24.31,24.2,24.23,258098.223615465,8.2772,8.3079,8.2703,8.2806,258098.2236
2009-10-29 09:45:00,24.22,24.25,24.19,24.23,228004.1797283177,8.2772,8.2874,8.2669,8.2806,228004.1797
2009-10-29 09:50:00,24.24,24.25,24.15,24.16,222361.54649947752,8.284,8.2874,8.2532,8.2567,222361.5465
2009-10-29 09:55:00,24.16,24.22,24.16,24.18,181818.18181818185,8.2567,8.2772,8.2567,8.2635,181818.1818
2009-10-29 10:00:00,24.18,24.26,24.17,24.23,306583.0721003135,8.2635,8.2908,8.2601,8.2806,306583.0721
2009-10-29 10:05:00,24.23,24.24,24.18,24.19,154858.934169279,8.2806,8.284,8.2635,8.2669,154858.9342
2009-10-29 10:10:00,24.19,24.23,24.18,24.19,127899.68652037616,8.2669,8.2806,8.2635,8.2669,127899.6865
2009-10-29 10:15:00,24.19,24.22,24.15,24.15,160710.55381400208,8.2669,8.2772,8.2532,8.2532,160710.5538
2009-10-29 10:20:00,24.15,24.16,24.08,24.08,292789.9686520376,8.2532,8.2567,8.2293,8.2293,292789.9687
2009-10-29 10:25:00,24.09,24.1,24.06,24.08,215673.98119122256,8.2327,8.2362,8.2225,8.2293,215673.9812
2009-10-29 10:30:00,24.08,24.12,24.06,24.11,216718.9132706374,8.2293,8.243,8.2225,8.2396,216718.9133
2009-10-29 10:35:00,24.11,24.12,24.06,24.08,322048.06687565305,8.2396,8.243,8.2225,8.2293,322048.0669
2009-10-29 10:40:00,24.08,24.13,24.07,24.1,364054.3364681296,8.2293,8.2464,8.2259,8.2362,364054.3365
2009-10-29 10:45:00,24.1,24.12,24.09,24.09,174294.670846395,8.2362,8.243,8.2327,8.2327,174294.6708
2009-10-29 10:50:00,24.08,24.1,24.07,24.08,162173.45872518286,8.2293,8.2362,8.2259,8.2293,162173.4587
2009-10-29 10:55:00,24.09,24.11,24.08,24.08,254127.4817136886,8.2327,8.2396,8.2293,8.2293,254127.4817
2009-10-29 11:00:00,24.07,24.12,24.06,24.09,171786.83385579937,8.2259,8.243,8.2225,8.2327,171786.8339
2009-10-29 11:05:00,24.09,24.1,24.07,24.08,138349.00731452456,8.2327,8.2362,8.2259,8.2293,138349.0073
2009-10-29 11:10:00,24.08,24.12,24.08,24.12,179728.31765935215,8.2293,8.243,8.2293,8.243,179728.3177
2009-10-29 11:15:00,24.12,24.14,24.11,24.12,221107.6280041797,8.243,8.2498,8.2396,8.243,221107.628
2009-10-29 11:20:00,24.12,24.13,24.1,24.1,128944.618599791,8.243,8.2464,8.2362,8.2362,128944.6186
2009-10-29 11:25:00,24.11,24.17,24.1,24.16,140438.87147335423,8.2396,8.2601,8.2362,8.2567,140438.8715
2009-10-29 11:30:00,24.16,24.16,24.07,24.09,270846.39498432603,8.2567,8.2567,8.2259,8.2327,270846.395
2009-10-29 11:35:00,24.09,24.12,24.08,24.11,108463.94984326018,8.2327,8.243,8.2293,8.2396,108463.9498
2009-10-29 11:40:00,24.11,24.13,24.07,24.1,154022.9885057471,8.2396,8.2464,8.2259,8.2362,154022.9885
2009-10-29 11:45:00,24.09,24.11,24.09,24.11,94670.84639498431,8.2327,8.2396,8.2327,8.2396,94670.8464
2009-10-29 11:50:00,24.11,24.15,24.11,24.15,54963.42737722048,8.2396,8.2532,8.2396,8.2532,54963.4274
2009-10-29 11:55:00,24.15,24.15,24.14,24.15,71473.35423197492,8.2532,8.2532,8.2498,8.2532,71473.3542
2009-10-29 12:00:00,24.15,24.17,24.14,24.14,104075.23510971786,8.2532,8.2601,8.2498,8.2498,104075.2351
2009-10-29 12:05:00,24.14,24.17,24.14,24.16,76907.00104493208,8.2498,8.2601,8.2498,8.2567,76907.001
2009-10-29 12:10:00,24.15,24.16,24.14,24.14,97387.66980146292,8.2532,8.2567,8.2498,8.2498,97387.6698
2009-10-29 12:15:00,24.14,24.16,24.14,24.15,76907.00104493208,8.2498,8.2567,8.2498,8.2532,76907.001
2009-10-29 12:20:00,24.15,24.16,24.14,24.15,106374.08568443052,8.2532,8.2567,8.2498,8.2532,106374.0857
2009-10-29 12:25:00,24.16,24.2,24.15,24.2,184535.0052246604,8.2567,8.2703,8.2532,8.2703,184535.0052
2009-10-29 12:30:00,24.2,24.21,24.16,24.17,171577.8474399164,8.2703,8.2738,8.2567,8.2601,171577.8474
2009-10-29 12:35:00,24.17,24.19,24.15,24.16,163009.40438871473,8.2601,8.2669,8.2532,8.2567,163009.4044
2009-10-29 12:40:00,24.16,24.2,24.16,24.19,98432.60188087774,8.2567,8.2703,8.2567,8.2669,98432.6019
2009-10-29 12:45:00,24.19,24.22,24.18,24.19,149216.30094043887,8.2669,8.2772,8.2635,8.2669,149216.3009
2009-10-29 12:50:00,24.19,24.2,24.15,24.16,90700.10449320794,8.2669,8.2703,8.2532,8.2567,90700.1045
2009-10-29 12:55:00,24.16,24.2,24.16,24.19,83594.56635318704,8.2567,8.2703,8.2567,8.2669,83594.5664
2009-10-29 13:00:00,24.19,24.2,24.18,24.18,171786.83385579937,8.2669,8.2703,8.2635,8.2635,171786.8339
2009-10-29 13:05:00,24.19,24.19,24.17,24.17,57053.29153605016,8.2669,8.2669,8.2601,8.2601,57053.2915
2009-10-29 13:10:00,24.17,24.17,24.14,24.15,74190.1776384535,8.2601,8.2601,8.2498,8.2532,74190.1776
2009-10-29 13:15:00,24.15,24.19,24.15,24.19,68129.57157784744,8.2532,8.2669,8.2532,8.2669,68129.5716
2009-10-29 13:20:00,24.19,24.22,24.18,24.21,52037.61755485893,8.2669,8.2772,8.2635,8.2738,52037.6176
2009-10-29 13:25:00,24.21,24.21,24.18,24.18,124764.89028213166,8.2738,8.2738,8.2635,8.2635,124764.8903
2009-10-29 13:30:00,24.18,24.19,24.17,24.18,81504.70219435736,8.2635,8.2669,8.2601,8.2635,81504.7022
2009-10-29 13:35:00,24.18,24.2,24.18,24.18,64994.77533960292,8.2635,8.2703,8.2635,8.2635,64994.7753
2009-10-29 13:40:00,24.18,24.21,24.18,24.2,132288.40125391848,8.2635,8.2738,8.2635,8.2703,132288.4013
2009-10-29 13:45:00,24.2,24.22,24.2,24.22,57053.29153605016,8.2703,8.2772,8.2703,8.2772,57053.2915
2009-10-29 13:50:00,24.22,24.24,24.21,24.24,120585.16196447233,8.2772,8.284,8.2738,8.284,120585.162
2009-10-29 13:55:00,24.24,24.25,24.2,24.21,158202.71682340646,8.284,8.2874,8.2703,8.2738,158202.7168
2009-10-29 14:00:00,24.22,24.22,24.17,24.18,64785.78892371996,8.2772,8.2772,8.2601,8.2635,64785.7889
2009-10-29 14:05:00,24.18,24.2,24.18,24.19,71682.34064785788,8.2635,8.2703,8.2635,8.2669,71682.3406
2009-10-29 14:10:00,24.19,24.21,24.19,24.21,42215.25600835946,8.2669,8.2738,8.2669,8.2738,42215.256
2009-10-29 14:15:00,24.21,24.24,24.21,24.24,55381.400208986415,8.2738,8.284,8.2738,8.284,55381.4002
2009-10-29 14:20:00,24.24,24.24,24.21,24.22,118913.27063740855,8.284,8.284,8.2738,8.2772,118913.2706
2009-10-29 14:25:00,24.23,24.26,24.23,24.25,56008.35945663532,8.2806,8.2908,8.2806,8.2874,56008.3595
2009-10-29 14:30:00,24.26,24.28,24.26,24.27,129571.57784743993,8.2908,8.2977,8.2908,8.2943,129571.5778
2009-10-29 14:35:00,24.27,24.27,24.26,24.27,89028.2131661442,8.2943,8.2943,8.2908,8.2943,89028.2132
2009-10-29 14:40:00,24.27,24.29,24.26,24.28,113270.63740856844,8.2943,8.3011,8.2908,8.2977,113270.6374
2009-10-29 14:45:00,24.27,24.28,24.25,24.25,73981.19122257053,8.2943,8.2977,8.2874,8.2874,73981.1912
2009-10-29 14:50:00,24.26,24.29,24.25,24.27,73772.20480668756,8.2908,8.3011,8.2874,8.2943,73772.2048
2009-10-29 14:55:00,24.27,24.3,24.27,24.28,118495.29780564264,8.2943,8.3045,8.2943,8.2977,118495.2978
2009-10-29 15:00:00,24.29,24.3,24.27,24.27,138140.02089864158,8.3011,8.3045,8.2943,8.2943,138140.0209
2009-10-29 15:05:00,24.27,24.32,24.27,24.32,180773.249738767,8.2943,8.3113,8.2943,8.3113,180773.2497
2009-10-29 15:10:00,24.32,24.34,24.32,24.34,158620.6896551724,8.3113,8.3182,8.3113,8.3182,158620.6897
2009-10-29 15:15:00,24.34,24.34,24.31,24.31,173040.75235109718,8.3182,8.3182,8.3079,8.3079,173040.7524
2009-10-29 15:20:00,24.31,24.33,24.26,24.26,202089.86415882967,8.3079,8.3148,8.2908,8.2908,202089.8642
2009-10-29 15:25:00,24.26,24.29,24.25,24.25,137722.04806687564,8.2908,8.3011,8.2874,8.2874,137722.0481
2009-10-29 15:30:00,24.25,24.28,24.24,24.28,103657.26227795192,8.2874,8.2977,8.284,8.2977,103657.2623
2009-10-29 15:35:00,24.27,24.3,24.26,24.3,198119.1222570533,8.2943,8.3045,8.2908,8.3045,198119.1223
2009-10-29 15:40:00,24.3,24.31,24.28,24.28,187251.82863113892,8.3045,8.3079,8.2977,8.2977,187251.8286
2009-10-29 15:45:00,24.28,24.28,24.26,24.26,147962.38244514106,8.2977,8.2977,8.2908,8.2908,147962.3824
2009-10-29 15:50:00,24.26,24.27,24.24,24.27,364472.3092998955,8.2908,8.2943,8.284,8.2943,364472.3093
2009-10-29 15:55:00,24.27,24.33,24.27,24.31,752351.0971786834,8.2943,8.3148,8.2943,8.3079,752351.0972
2009-10-30 09:30:00,24.32,24.32,24.15,24.15,291745.0365726228,8.3113,8.3113,8.2532,8.2532,291745.0366
2009-10-30 09:35:00,24.16,24.32,24.15,24.29,209613.3751306165,8.2567,8.3113,8.2532,8.3011,209613.3751
2009-10-30 09:40:00,24.28,24.5,24.23,24.36,313688.61024033435,8.2977,8.3729,8.2806,8.325,313688.6102
2009-10-30 09:45:00,24.36,24.43,24.27,24.31,124137.93103448275,8.325,8.3489,8.2943,8.3079,124137.931
2009-10-30 09:50:00,24.31,24.35,24.21,24.25,242842.21525600835,8.3079,8.3216,8.2738,8.2874,242842.2153
2009-10-30 09:55:00,24.24,24.26,24.16,24.21,189132.70637408568,8.284,8.2908,8.2567,8.2738,189132.7064
2009-10-30 10:00:00,24.21,24.33,24.2,24.31,118077.32497387668,8.2738,8.3148,8.2703,8.3079,118077.325
2009-10-30 10:05:00,24.31,24.33,24.26,24.28,108881.92267502612,8.3079,8.3148,8.2908,8.2977,108881.9227
2009-10-30 10:10:00,24.27,24.28,24.24,24.25,88819.22675026122,8.2943,8.2977,8.284,8.2874,88819.2268
2009-10-30 10:15:00,24.24,24.25,24.2,24.22,163218.3908045977,8.284,8.2874,8.2703,8.2772,163218.3908
2009-10-30 10:20:00,24.22,24.25,24.19,24.24,136468.12957157785,8.2772,8.2874,8.2669,8.284,136468.1296
2009-10-30 10:25:00,24.24,24.31,24.23,24.3,97178.68338557992,8.284,8.3079,8.2806,8.3045,97178.6834
2009-10-30 10:30:00,24.3,24.3,24.25,24.29,110553.81400208986,8.3045,8.3045,8.2874,8.3011,110553.814
2009-10-30 10:35:00,24.29,24.37,24.27,24.36,157784.74399164054,8.3011,8.3284,8.2943,8.325,157784.744
2009-10-30 10:40:00,24.36,24.37,24.32,24.37,143364.68129571577,8.325,8.3284,8.3113,8.3284,143364.6813
2009-10-30 10:45:00,24.37,24.43,24.37,24.4,117032.39289446184,8.3284,8.3489,8.3284,8.3387,117032.3929
2009-10-30 10:50:00,24.39,24.42,24.39,24.42,31347.96238244514,8.3353,8.3455,8.3353,8.3455,31347.9624
2009-10-30 10:55:00,24.42,24.43,24.4,24.41,62068.96551724138,8.3455,8.3489,8.3387,8.3421,62068.9655
2009-10-30 11:00:00,24.41,24.42,24.39,24.39,106165.09926854754,8.3421,8.3455,8.3353,8.3353,106165.0993
2009-10-30 11:05:00,24.39,24.44,24.39,24.41,115360.50156739813,8.3353,8.3524,8.3353,8.3421,115360.5016
2009-10-30 11:10:00,24.41,24.43,24.4,24.42,70010.44932079414,8.3421,8.3489,8.3387,8.3455,70010.4493
2009-10-30 11:15:00,24.42,24.42,24.37,24.38,54963.42737722048,8.3455,8.3455,8.3284,8.3318,54963.4274
2009-10-30 11:20:00,24.38,24.42,24.38,24.41,76071.0553814002,8.3318,8.3455,8.3318,8.3421,76071.0554
2009-10-30 11:25:00,24.42,24.48,24.42,24.47,67711.59874608151,8.3455,8.366,8.3455,8.3626,67711.5987
2009-10-30 11:30:00,24.47,24.5,24.47,24.49,121421.10762800416,8.3626,8.3729,8.3626,8.3694,121421.1076
2009-10-30 11:35:00,24.49,24.49,24.41,24.45,118913.27063740855,8.3694,8.3694,8.3421,8.3558,118913.2706
2009-10-30 11:40:00,24.45,24.5,24.45,24.48,91118.07732497388,8.3558,8.3729,8.3558,8.366,91118.0773
2009-10-30 11:45:00,24.48,24.48,24.43,24.45,109090.90909090907,8.366,8.366,8.3489,8.3558,109090.9091
2009-10-30 11:50:00,24.45,24.47,24.4,24.42,96133.7513061651,8.3558,8.3626,8.3387,8.3455,96133.7513
2009-10-30 11:55:00,24.42,24.46,24.4,24.46,185579.93730407525,8.3455,8.3592,8.3387,8.3592,185579.9373
2009-10-30 12:00:00,24.46,24.47,24.38,24.38,89028.2131661442,8.3592,8.3626,8.3318,8.3318,89028.2132
2009-10-30 12:05:00,24.38,24.47,24.37,24.46,93207.94148380354,8.3318,8.3626,8.3284,8.3592,93207.9415
2009-10-30 12:10:00,24.46,24.5,24.44,24.44,160501.5673981191,8.3592,8.3729,8.3524,8.3524,160501.5674
2009-10-30 12:15:00,24.44,24.44,24.36,24.37,91118.07732497388,8.3524,8.3524,8.325,8.3284,91118.0773
2009-10-30 12:20:00,24.37,24.42,24.37,24.38,71473.35423197492,8.3284,8.3455,8.3284,8.3318,71473.3542
2009-10-30 12:25:00,24.38,24.38,24.24,24.27,196447.2309299896,8.3318,8.3318,8.284,8.2943,196447.2309
2009-10-30 12:30:00,24.26,24.34,24.25,24.29,222988.5057471264,8.2908,8.3182,8.2874,8.3011,222988.5057
2009-10-30 12:35:00,24.29,24.3,24.25,24.26,64994.77533960292,8.3011,8.3045,8.2874,8.2908,64994.7753
2009-10-30 12:40:00,24.26,24.27,24.23,24.24,48066.87565308255,8.2908,8.2943,8.2806,8.284,48066.8757
2009-10-30 12:45:00,24.23,24.24,24.12,24.15,258098.223615465,8.2806,8.284,8.243,8.2532,258098.2236
2009-10-30 12:50:00,24.15,24.21,24.15,24.19,123719.95820271682,8.2532,8.2738,8.2532,8.2669,123719.9582
2009-10-30 12:55:00,24.19,24.22,24.16,24.17,142319.74921630093,8.2669,8.2772,8.2567,8.2601,142319.7492
2009-10-30 13:00:00,24.16,24.2,24.16,24.19,81713.68861024034,8.2567,8.2703,8.2567,8.2669,81713.6886
2009-10-30 13:05:00,24.19,24.24,24.19,24.23,80668.7565308255,8.2669,8.284,8.2669,8.2806,80668.7565
2009-10-30 13:10:00,24.23,24.24,24.21,24.22,72936.2591431557,8.2806,8.284,8.2738,8.2772,72936.2591
2009-10-30 13:15:00,24.22,24.23,24.2,24.22,88401.25391849529,8.2772,8.2806,8.2703,8.2772,88401.2539
2009-10-30 13:20:00,24.22,24.25,24.18,24.25,112225.7053291536,8.2772,8.2874,8.2635,8.2874,112225.7053
2009-10-30 13:25:00,24.25,24.28,24.25,24.28,80041.7972831766,8.2874,8.2977,8.2874,8.2977,80041.7973
2009-10-30 13:30:00,24.28,24.29,24.2,24.24,137304.07523510972,8.2977,8.3011,8.2703,8.284,137304.0752
2009-10-30 13:35:00,24.23,24.26,24.22,24.24,114524.55590386625,8.2806,8.2908,8.2772,8.284,114524.5559
2009-10-30 13:40:00,24.24,24.3,24.23,24.3,115360.50156739813,8.284,8.3045,8.2806,8.3045,115360.5016
2009-10-30 13:45:00,24.3,24.32,24.27,24.27,66457.6802507837,8.3045,8.3113,8.2943,8.2943,66457.6803
2009-10-30 13:50:00,24.27,24.28,24.26,24.27,51619.644723093,8.2943,8.2977,8.2908,8.2943,51619.6447
2009-10-30 13:55:00,24.27,24.32,24.27,24.29,59770.11494252874,8.2943,8.3113,8.2943,8.3011,59770.1149
2009-10-30 14:00:00,24.29,24.29,24.22,24.27,193103.4482758621,8.3011,8.3011,8.2772,8.2943,193103.4483
2009-10-30 14:05:00,24.27,24.32,24.26,24.31,126645.76802507836,8.2943,8.3113,8.2908,8.3079,126645.768
2009-10-30 14:10:00,24.31,24.31,24.28,24.28,70846.39498432602,8.3079,8.3079,8.2977,8.2977,70846.395
2009-10-30 14:15:00,24.28,24.29,24.26,24.26,72936.2591431557,8.2977,8.3011,8.2908,8.2908,72936.2591
2009-10-30 14:20:00,24.26,24.29,24.26,24.28,98014.6290491118,8.2908,8.3011,8.2908,8.2977,98014.629
2009-10-30 14:25:00,24.28,24.28,24.24,24.26,64576.80250783699,8.2977,8.2977,8.284,8.2908,64576.8025
2009-10-30 14:30:00,24.26,24.26,24.22,24.22,108045.97701149424,8.2908,8.2908,8.2772,8.2772,108045.977
2009-10-30 14:35:00,24.22,24.25,24.2,24.24,137513.0616509927,8.2772,8.2874,8.2703,8.284,137513.0617
2009-10-30 14:40:00,24.24,24.26,24.24,24.25,75026.12330198537,8.284,8.2908,8.284,8.2874,75026.1233
2009-10-30 14:45:00,24.24,24.26,24.22,24.23,101149.42528735632,8.284,8.2908,8.2772,8.2806,101149.4253
2009-10-30 14:50:00,24.23,24.29,24.23,24.28,95506.7920585162,8.2806,8.3011,8.2806,8.2977,95506.7921
2009-10-30 14:55:00,24.28,24.3,24.27,24.29,155485.8934169279,8.2977,8.3045,8.2943,8.3011,155485.8934
2009-10-30 15:00:00,24.28,24.28,24.22,24.23,144409.6133751306,8.2977,8.2977,8.2772,8.2806,144409.6134
2009-10-30 15:05:00,24.22,24.23,24.16,24.21,242633.22884012532,8.2772,8.2806,8.2567,8.2738,242633.2288
2009-10-30 15:10:00,24.21,24.28,24.21,24.27,164472.3092998955,8.2738,8.2977,8.2738,8.2943,164472.3093
2009-10-30 15:15:00,24.26,24.28,24.25,24.25,103448.27586206896,8.2908,8.2977,8.2874,8.2874,103448.2759
2009-10-30 15:20:00,24.25,24.28,24.23,24.26,180355.27690700104,8.2874,8.2977,8.2806,8.2908,180355.2769
2009-10-30 15:25:00,24.26,24.26,24.2,24.23,175757.57575757577,8.2908,8.2908,8.2703,8.2806,175757.5758
2009-10-30 15:30:00,24.23,24.27,24.23,24.25,271473.3542319749,8.2806,8.2943,8.2806,8.2874,271473.3542
2009-10-30 15:35:00,24.25,24.25,24.21,24.25,283385.5799373041,8.2874,8.2874,8.2738,8.2874,283385.5799
2009-10-30 15:40:00,24.24,24.28,24.24,24.25,309717.868338558,8.284,8.2977,8.284,8.2874,309717.8683
2009-10-30 15:45:00,24.25,24.28,24.23,24.25,271264.3678160919,8.2874,8.2977,8.2806,8.2874,271264.3678
2009-10-30 15:50:00,24.25,24.26,24.15,24.18,456008.3594566353,8.2874,8.2908,8.2532,8.2635,456008.3595
2009-10-30 15:55:00,24.18,24.22,24.15,24.19,971995.8202716823,8.2635,8.2772,8.2532,8.2669,971995.8203
2009-11-02 09:30:00,24.32,24.37,24.23,24.25,235318.70428422152,8.3113,8.3284,8.2806,8.2874,235318.7043
2009-11-02 09:35:00,24.26,24.43,24.25,24.37,174503.6572622779,8.2908,8.3489,8.2874,8.3284,174503.6573
2009-11-02 09:40:00,24.37,24.4,24.3,24.33,140229.88505747126,8.3284,8.3387,8.3045,8.3148,140229.8851
2009-11-02 09:45:00,24.35,24.37,24.33,24.34,127899.68652037616,8.3216,8.3284,8.3148,8.3182,127899.6865
2009-11-02 09:50:00,24.34,24.39,24.31,24.34,159874.60815047022,8.3182,8.3353,8.3079,8.3182,159874.6082
2009-11-02 09:55:00,24.34,24.37,24.29,24.31,190177.6384535005,8.3182,8.3284,8.3011,8.3079,190177.6385
2009-11-02 10:00:00,24.33,24.43,24.29,24.36,327063.7408568443,8.3148,8.3489,8.3011,8.325,327063.7409
2009-11-02 10:05:00,24.36,24.39,24.35,24.35,186624.8693834901,8.325,8.3353,8.3216,8.3216,186624.8694
2009-11-02 10:10:00,24.35,24.42,24.29,24.42,123301.98537095088,8.3216,8.3455,8.3011,8.3455,123301.9854
2009-11-02 10:15:00,24.43,24.46,24.39,24.44,96760.710553814,8.3489,8.3592,8.3353,8.3524,96760.7106
2009-11-02 10:20:00,24.44,24.48,24.38,24.38,87983.28108672936,8.3524,8.366,8.3318,8.3318,87983.2811
2009-11-02 10:25:00,24.38,24.45,24.38,24.4,66666.66666666667,8.3318,8.3558,8.3318,8.3387,66666.6667
2009-11-02 10:30:00,24.41,24.42,24.38,24.39,92371.99582027168,8.3421,8.3455,8.3318,8.3353,92371.9958
2009-11-02 10:35:00,24.39,24.42,24.39,24.41,87356.32183908045,8.3353,8.3455,8.3353,8.3421,87356.3218
2009-11-02 10:40:00,24.42,24.43,24.37,24.38,67293.62591431556,8.3455,8.3489,8.3284,8.3318,67293.6259
2009-11-02 10:45:00,24.39,24.41,24.37,24.4,91954.02298850576,8.3353,8.3421,8.3284,8.3387,91954.023
2009-11-02 10:50:00,24.39,24.41,24.38,24.39,128944.618599791,8.3353,8.3421,8.3318,8.3353,128944.6186
2009-11-02 10:55:00,24.4,24.43,24.36,24.37,168443.0512016719,8.3387,8.3489,8.325,8.3284,168443.0512
2009-11-02 11:00:00,24.37,24.38,24.32,24.36,162591.43155694878,8.3284,8.3318,8.3113,8.325,162591.4316
2009-11-02 11:05:00,24.36,24.36,24.31,24.33,94670.84639498431,8.325,8.325,8.3079,8.3148,94670.8464
2009-11-02 11:10:00,24.34,24.37,24.32,24.36,159456.63531870427,8.3182,8.3284,8.3113,8.325,159456.6353
2009-11-02 11:15:00,24.36,24.36,24.34,24.34,94670.84639498431,8.325,8.325,8.3182,8.3182,94670.8464
2009-11-02 11:20:00,24.34,24.36,24.32,24.32,112852.6645768025,8.3182,8.325,8.3113,8.3113,112852.6646
2009-11-02 11:25:00,24.32,24.33,24.27,24.27,205851.61964472308,8.3113,8.3148,8.2943,8.2943,205851.6196
2009-11-02 11:30:00,24.27,24.31,24.26,24.3,181191.2225705329,8.2943,8.3079,8.2908,8.3045,181191.2226
2009-11-02 11:35:00,24.3,24.34,24.29,24.3,153814.00208986417,8.3045,8.3182,8.3011,8.3045,153814.0021
2009-11-02 11:40:00,24.29,24.34,24.28,24.31,92998.9550679206,8.3011,8.3182,8.2977,8.3079,92998.9551
2009-11-02 11:45:00,24.31,24.31,24.26,24.29,136677.1159874608,8.3079,8.3079,8.2908,8.3011,136677.116
2009-11-02 11:50:00,24.28,24.3,24.27,24.28,160292.58098223616,8.2977,8.3045,8.2943,8.2977,160292.581
2009-11-02 11:55:00,24.28,24.28,24.25,24.25,150888.1922675026,8.2977,8.2977,8.2874,8.2874,150888.1923
2009-11-02 12:00:00,24.25,24.25,24.2,24.23,157784.74399164054,8.2874,8.2874,8.2703,8.2806,157784.744
2009-11-02 12:05:00,24.23,24.27,24.22,24.27,154022.9885057471,8.2806,8.2943,8.2772,8.2943,154022.9885
2009-11-02 12:10:00,24.27,24.29,24.27,24.28,57889.23719958203,8.2943,8.3011,8.2943,8.2977,57889.2372
2009-11-02 12:15:00,24.28,24.29,24.25,24.29,94252.87356321838,8.2977,8.3011,8.2874,8.3011,94252.8736
2009-11-02 12:20:00,24.29,24.32,24.28,24.32,87147.3354231975,8.3011,8.3113,8.2977,8.3113,87147.3354
2009-11-02 12:25:00,24.31,24.33,24.31,24.31,76071.0553814002,8.3079,8.3148,8.3079,8.3079,76071.0554
2009-11-02 12:30:00,24.32,24.33,24.28,24.31,104493.2079414838,8.3113,8.3148,8.2977,8.3079,104493.2079
2009-11-02 12:35:00,24.32,24.35,24.32,24.33,70846.39498432602,8.3113,8.3216,8.3113,8.3148,70846.395
2009-11-02 12:40:00,24.34,24.36,24.32,24.33,138557.99373040753,8.3182,8.325,8.3113,8.3148,138557.9937
2009-11-02 12:45:00,24.33,24.35,24.29,24.3,122675.02612330198,8.3148,8.3216,8.3011,8.3045,122675.0261
2009-11-02 12:50:00,24.3,24.31,24.2,24.23,186206.8965517241,8.3045,8.3079,8.2703,8.2806,186206.8966
2009-11-02 12:55:00,24.24,24.24,24.19,24.19,158620.6896551724,8.284,8.284,8.2669,8.2669,158620.6897
2009-11-02 13:00:00,24.19,24.2,24.16,24.19,200417.97283176592,8.2669,8.2703,8.2567,8.2669,200417.9728
2009-11-02 13:05:00,24.18,24.18,24.16,24.18,169487.98328108672,8.2635,8.2635,8.2567,8.2635,169487.9833
2009-11-02 13:10:00,24.18,24.18,24.16,24.18,112852.6645768025,8.2635,8.2635,8.2567,8.2635,112852.6646
2009-11-02 13:15:00,24.18,24.21,24.18,24.2,100731.45245559038,8.2635,8.2738,8.2635,8.2703,100731.4525
2009-11-02 13:20:00,24.21,24.22,24.2,24.22,53709.50888192267,8.2738,8.2772,8.2703,8.2772,53709.5089
2009-11-02 13:25:00,24.22,24.22,24.18,24.2,64367.81609195402,8.2772,8.2772,8.2635,8.2703,64367.8161
2009-11-02 13:30:00,24.2,24.23,24.18,24.18,188505.7471264368,8.2703,8.2806,8.2635,8.2635,188505.7471
2009-11-02 13:35:00,24.18,24.2,24.17,24.2,80250.78369905955,8.2635,8.2703,8.2601,8.2703,80250.7837
2009-11-02 13:40:00,24.2,24.22,24.19,24.21,78996.86520376176,8.2703,8.2772,8.2669,8.2738,78996.8652
2009-11-02 13:45:00,24.2,24.21,24.2,24.21,66666.66666666667,8.2703,8.2738,8.2703,8.2738,66666.6667
2009-11-02 13:50:00,24.2,24.22,24.18,24.21,130616.50992685476,8.2703,8.2772,8.2635,8.2738,130616.5099
2009-11-02 13:55:00,24.21,24.24,24.2,24.23,67920.58516196447,8.2738,8.284,8.2703,8.2806,67920.5852
2009-11-02 14:00:00,24.23,24.28,24.22,24.26,146290.49111807733,8.2806,8.2977,8.2772,8.2908,146290.4911
2009-11-02 14:05:00,24.26,24.27,24.22,24.25,163009.40438871473,8.2908,8.2943,8.2772,8.2874,163009.4044
2009-11-02 14:10:00,24.25,24.26,24.24,24.24,101567.39811912226,8.2874,8.2908,8.284,8.284,101567.3981
2009-11-02 14:15:00,24.24,24.27,24.22,24.26,117241.37931034484,8.284,8.2943,8.2772,8.2908,117241.3793
2009-11-02 14:20:00,24.26,24.32,24.26,24.29,128526.64576802508,8.2908,8.3113,8.2908,8.3011,128526.6458
2009-11-02 14:25:00,24.3,24.34,24.3,24.32,82967.60710553813,8.3045,8.3182,8.3045,8.3113,82967.6071
2009-11-02 14:30:00,24.32,24.33,24.3,24.33,91327.06374085684,8.3113,8.3148,8.3045,8.3148,91327.0637
2009-11-02 14:35:00,24.33,24.34,24.3,24.32,82967.60710553813,8.3148,8.3182,8.3045,8.3113,82967.6071
2009-11-02 14:40:00,24.32,24.34,24.32,24.33,123719.95820271682,8.3113,8.3182,8.3113,8.3148,123719.9582
2009-11-02 14:45:00,24.33,24.35,24.33,24.35,72936.2591431557,8.3148,8.3216,8.3148,8.3216,72936.2591
2009-11-02 14:50:00,24.35,24.37,24.33,24.35,90700.10449320794,8.3216,8.3284,8.3148,8.3216,90700.1045
2009-11-02 14:55:00,24.35,24.36,24.29,24.36,166353.1870428422,8.3216,8.325,8.3011,8.325,166353.187
2009-11-02 15:00:00,24.36,24.39,24.35,24.37,206060.60606060605,8.325,8.3353,8.3216,8.3284,206060.6061
2009-11-02 15:05:00,24.37,24.39,24.35,24.39,191431.5569487984,8.3284,8.3353,8.3216,8.3353,191431.5569
2009-11-02 15:10:00,24.38,24.39,24.35,24.36,183699.05956112847,8.3318,8.3353,8.3216,8.325,183699.0596
2009-11-02 15:15:00,24.36,24.37,24.34,24.35,226541.27481713687,8.325,8.3284,8.3182,8.3216,226541.2748
2009-11-02 15:20:00,24.34,24.36,24.32,24.36,128526.64576802508,8.3182,8.325,8.3113,8.325,128526.6458
2009-11-02 15:25:00,24.36,24.38,24.34,24.38,148589.34169278995,8.325,8.3318,8.3182,8.3318,148589.3417
2009-11-02 15:30:00,24.38,24.4,24.37,24.4,204806.68756530824,8.3318,8.3387,8.3284,8.3387,204806.6876
2009-11-02 15:35:00,24.4,24.4,24.38,24.38,145454.54545454544,8.3387,8.3387,8.3318,8.3318,145454.5455
2009-11-02 15:40:00,24.39,24.42,24.39,24.4,175757.57575757577,8.3353,8.3455,8.3353,8.3387,175757.5758
2009-11-02 15:45:00,24.41,24.41,24.36,24.38,176175.5485893417,8.3421,8.3421,8.325,8.3318,176175.5486
2009-11-02 15:50:00,24.38,24.39,24.37,24.37,246603.97074190172,8.3318,8.3353,8.3284,8.3284,246603.9707
2009-11-02 15:55:00,24.37,24.39,24.35,24.37,461442.0062695925,8.3284,8.3353,8.3216,8.3284,461442.0063
2009-11-03 09:30:00,24.35,24.35,24.2,24.28,247230.92998955067,8.3216,8.3216,8.2703,8.2977,247230.93
2009-11-03 09:35:00,24.26,24.32,24.16,24.17,249529.7805642633,8.2908,8.3113,8.2567,8.2601,249529.7806
2009-11-03 09:40:00,24.19,24.2,24.09,24.09,245768.0250783699,8.2669,8.2703,8.2327,8.2327,245768.0251
2009-11-03 09:45:00,24.09,24.15,24.08,24.12,93625.91431556948,8.2327,8.2532,8.2293,8.243,93625.9143
2009-11-03 09:50:00,24.08,24.13,24.07,24.09,126854.75444096132,8.2293,8.2464,8.2259,8.2327,126854.7544
2009-11-03 09:55:00,24.09,24.12,24.06,24.06,141483.80355276907,8.2327,8.243,8.2225,8.2225,141483.8036
2009-11-03 10:00:00,24.06,24.09,24.06,24.09,151933.12434691744,8.2225,8.2327,8.2225,8.2327,151933.1243
2009-11-03 10:05:00,24.07,24.1,24.02,24.09,152978.05642633227,8.2259,8.2362,8.2088,8.2327,152978.0564
2009-11-03 10:10:00,24.1,24.16,24.09,24.13,127690.7001044932,8.2362,8.2567,8.2327,8.2464,127690.7001
2009-11-03 10:15:00,24.12,24.13,24.09,24.13,101776.3845350052,8.243,8.2464,8.2327,8.2464,101776.3845
2009-11-03 10:20:00,24.13,24.15,24.08,24.14,102194.35736677116,8.2464,8.2532,8.2293,8.2498,102194.3574
2009-11-03 10:25:00,24.14,24.18,24.13,24.16,95297.80564263322,8.2498,8.2635,8.2464,8.2567,95297.8056
2009-11-03 10:30:00,24.16,24.19,24.16,24.18,59561.12852664576,8.2567,8.2669,8.2567,8.2635,59561.1285
2009-11-03 10:35:00,24.18,24.19,24.17,24.19,159038.66248693835,8.2635,8.2669,8.2601,8.2669,159038.6625
2009-11-03 10:40:00,24.19,24.25,24.18,24.25,74608.15047021944,8.2669,8.2874,8.2635,8.2874,74608.1505
2009-11-03 10:45:00,24.25,24.27,24.21,24.21,70219.43573667711,8.2874,8.2943,8.2738,8.2738,70219.4357
2009-11-03 10:50:00,24.21,24.26,24.21,24.22,80877.74294670846,8.2738,8.2908,8.2738,8.2772,80877.7429
2009-11-03 10:55:00,24.22,24.23,24.19,24.19,165517.24137931035,8.2772,8.2806,8.2669,8.2669,165517.2414
2009-11-03 11:00:00,24.2,24.2,24.15,24.17,67502.61233019854,8.2703,8.2703,8.2532,8.2601,67502.6123
2009-11-03 11:05:00,24.16,24.17,24.11,24.11,102821.31661442008,8.2567,8.2601,8.2396,8.2396,102821.3166
2009-11-03 11:10:00,24.11,24.12,24.08,24.1,159247.64890282133,8.2396,8.243,8.2293,8.2362,159247.6489
2009-11-03 11:15:00,24.09,24.1,24.03,24.03,204806.68756530824,8.2327,8.2362,8.2122,8.2122,204806.6876
2009-11-03 11:20:00,24.03,24.04,23.99,24.02,167607.10553814002,8.2122,8.2157,8.1986,8.2088,167607.1055
2009-11-03 11:25:00,24.02,24.05,24.0,24.04,200208.98641588297,8.2088,8.2191,8.202,8.2157,200208.9864
2009-11-03 11:30:00,24.04,24.07,24.03,24.04,201462.90491118075,8.2157,8.2259,8.2122,8.2157,201462.9049
2009-11-03 11:35:00,24.04,24.05,24.01,24.04,170532.91536050156,8.2157,8.2191,8.2054,8.2157,170532.9154
2009-11-03 11:40:00,24.04,24.06,24.03,24.04,62486.93834900732,8.2157,8.2225,8.2122,8.2157,62486.9383
2009-11-03 11:45:00,24.04,24.05,24.04,24.04,66039.70741901777,8.2157,8.2191,8.2157,8.2157,66039.7074
2009-11-03 11:50:00,24.04,24.04,24.02,24.03,124764.89028213166,8.2157,8.2157,8.2088,8.2122,124764.8903
2009-11-03 11:55:00,24.03,24.03,23.99,24.02,108254.9634273772,8.2122,8.2122,8.1986,8.2088,108254.9634
2009-11-03 12:00:00,24.02,24.06,24.02,24.05,85057.4712643678,8.2088,8.2225,8.2088,8.2191,85057.4713
2009-11-03 12:05:00,24.05,24.07,24.04,24.05,92371.99582027168,8.2191,8.2259,8.2157,8.2191,92371.9958
2009-11-03 12:10:00,24.05,24.05,24.0,24.0,99477.53396029258,8.2191,8.2191,8.202,8.202,99477.534
2009-11-03 12:15:00,24.01,24.01,23.96,23.96,168861.02403343783,8.2054,8.2054,8.1883,8.1883,168861.024
2009-11-03 12:20:00,23.96,24.04,23.96,24.02,252455.59038662488,8.1883,8.2157,8.1883,8.2088,252455.5904
2009-11-03 12:25:00,24.02,24.03,24.0,24.0,102194.35736677116,8.2088,8.2122,8.202,8.202,102194.3574
2009-11-03 12:30:00,24.0,24.01,23.98,24.01,113897.59665621734,8.202,8.2054,8.1951,8.2054,113897.5967
2009-11-03 12:35:00,24.0,24.04,24.0,24.03,222988.5057471264,8.202,8.2157,8.202,8.2122,222988.5057
2009-11-03 12:40:00,24.04,24.04,24.0,24.02,227795.19331243468,8.2157,8.2157,8.202,8.2088,227795.1933
2009-11-03 12:45:00,24.02,24.02,23.99,24.01,138140.02089864158,8.2088,8.2088,8.1986,8.2054,138140.0209
2009-11-03 12:50:00,24.02,24.03,24.01,24.03,168861.02403343783,8.2088,8.2122,8.2054,8.2122,168861.024
2009-11-03 12:55:00,24.03,24.04,24.03,24.04,51410.65830721003,8.2122,8.2157,8.2122,8.2157,51410.6583
2009-11-03 13:00:00,24.04,24.05,24.03,24.04,96133.7513061651,8.2157,8.2191,8.2122,8.2157,96133.7513
2009-11-03 13:05:00,24.04,24.05,24.03,24.04,77951.93312434692,8.2157,8.2191,8.2122,8.2157,77951.9331
2009-11-03 13:10:00,24.04,24.06,24.03,24.03,51201.67189132706,8.2157,8.2225,8.2122,8.2122,51201.6719
2009-11-03 13:15:00,24.04,24.04,24.01,24.01,59770.11494252874,8.2157,8.2157,8.2054,8.2054,59770.1149
2009-11-03 13:20:00,24.01,24.02,23.99,23.99,98850.57471264368,8.2054,8.2088,8.1986,8.1986,98850.5747
2009-11-03 13:25:00,23.99,24.02,23.98,24.0,121003.13479623824,8.1986,8.2088,8.1951,8.202,121003.1348
2009-11-03 13:30:00,24.0,24.03,24.0,24.02,68965.5172413793,8.202,8.2122,8.202,8.2088,68965.5172
2009-11-03 13:35:00,24.03,24.03,24.0,24.0,114942.52873563218,8.2122,8.2122,8.202,8.202,114942.5287
2009-11-03 13:40:00,24.01,24.04,24.0,24.04,96551.72413793104,8.2054,8.2157,8.202,8.2157,96551.7241
2009-11-03 13:45:00,24.04,24.04,24.0,24.03,72518.28631138976,8.2157,8.2157,8.202,8.2122,72518.2863
2009-11-03 13:50:00,24.03,24.04,24.01,24.01,100940.43887147336,8.2122,8.2157,8.2054,8.2054,100940.4389
2009-11-03 13:55:00,24.01,24.03,24.01,24.02,148589.34169278995,8.2054,8.2122,8.2054,8.2088,148589.3417
2009-11-03 14:00:00,24.02,24.03,24.0,24.01,173667.71159874607,8.2088,8.2122,8.202,8.2054,173667.7116
2009-11-03 14:05:00,24.01,24.04,24.01,24.02,100104.49320794149,8.2054,8.2157,8.2054,8.2088,100104.4932
2009-11-03 14:10:00,24.02,24.06,24.02,24.06,110971.7868338558,8.2088,8.2225,8.2088,8.2225,110971.7868
2009-11-03 14:15:00,24.06,24.12,24.06,24.09,248902.8213166144,8.2225,8.243,8.2225,8.2327,248902.8213
2009-11-03 14:20:00,24.09,24.11,24.08,24.08,118077.32497387668,8.2327,8.2396,8.2293,8.2293,118077.325
2009-11-03 14:25:00,24.08,24.13,24.08,24.1,129571.57784743993,8.2293,8.2464,8.2293,8.2362,129571.5778
2009-11-03 14:30:00,24.09,24.11,24.05,24.08,156739.8119122257,8.2327,8.2396,8.2191,8.2293,156739.8119
2009-11-03 14:35:00,24.08,24.1,24.07,24.07,64367.81609195402,8.2293,8.2362,8.2259,8.2259,64367.8161
2009-11-03 14:40:00,24.07,24.08,24.06,24.08,90073.14524555903,8.2259,8.2293,8.2225,8.2293,90073.1452
2009-11-03 14:45:00,24.07,24.08,24.06,24.07,119749.21630094045,8.2259,8.2293,8.2225,8.2259,119749.2163
2009-11-03 14:50:00,24.07,24.11,24.06,24.07,354649.947753396,8.2259,8.2396,8.2225,8.2259,354649.9478
2009-11-03 14:55:00,24.06,24.1,24.06,24.06,204179.7283176593,8.2225,8.2362,8.2225,8.2225,204179.7283
2009-11-03 15:00:00,24.06,24.08,24.05,24.07,89446.18599791013,8.2225,8.2293,8.2191,8.2259,89446.186
2009-11-03 15:05:00,24.07,24.11,24.07,24.08,134587.25182863112,8.2259,8.2396,8.2259,8.2293,134587.2518
2009-11-03 15:10:00,24.08,24.09,24.04,24.04,184952.9780564264,8.2293,8.2327,8.2157,8.2157,184952.9781
2009-11-03 15:15:00,24.04,24.05,24.01,24.04,163636.36363636362,8.2157,8.2191,8.2054,8.2157,163636.3636
2009-11-03 15:20:00,24.04,24.05,24.04,24.04,116405.43364681296,8.2157,8.2191,8.2157,8.2157,116405.4336
2009-11-03 15:25:00,24.04,24.08,24.03,24.08,105747.1264367816,8.2157,8.2293,8.2122,8.2293,105747.1264
2009-11-03 15:30:00,24.08,24.1,24.06,24.1,110344.8275862069,8.2293,8.2362,8.2225,8.2362,110344.8276
2009-11-03 15:35:00,24.1,24.1,24.07,24.08,146917.45036572622,8.2362,8.2362,8.2259,8.2293,146917.4504
2009-11-03 15:40:00,24.08,24.09,24.04,24.05,223824.4514106583,8.2293,8.2327,8.2157,8.2191,223824.4514
2009-11-03 15:45:00,24.05,24.09,24.04,24.08,184117.03239289444,8.2191,8.2327,8.2157,8.2293,184117.0324
2009-11-03 15:50:00,24.08,24.11,24.06,24.1,296133.75130616507,8.2293,8.2396,8.2225,8.2362,296133.7513
2009-11-03 15:55:00,24.11,24.13,24.09,24.13,697387.6698014629,8.2396,8.2464,8.2327,8.2464,697387.6698
2009-11-04 09:30:00,24.16,24.38,24.16,24.24,425287.3563218391,8.2567,8.3318,8.2567,8.284,425287.3563
2009-11-04 09:35:00,24.24,24.31,24.16,24.22,298223.61546499474,8.284,8.3079,8.2567,8.2772,298223.6155
2009-11-04 09:40:00,24.22,24.27,24.21,24.26,92371.99582027168,8.2772,8.2943,8.2738,8.2908,92371.9958
2009-11-04 09:45:00,24.26,24.3,24.26,24.27,108672.93625914316,8.2908,8.3045,8.2908,8.2943,108672.9363
2009-11-04 09:50:00,24.27,24.35,24.26,24.34,142528.7356321839,8.2943,8.3216,8.2908,8.3182,142528.7356
2009-11-04 09:55:00,24.34,24.35,24.3,24.33,131243.46917450364,8.3182,8.3216,8.3045,8.3148,131243.4692
2009-11-04 10:00:00,24.34,24.44,24.3,24.43,220480.6687565308,8.3182,8.3524,8.3045,8.3489,220480.6688
2009-11-04 10:05:00,24.43,24.47,24.4,24.45,144409.6133751306,8.3489,8.3626,8.3387,8.3558,144409.6134
2009-11-04 10:10:00,24.45,24.55,24.44,24.52,183699.05956112847,8.3558,8.3899,8.3524,8.3797,183699.0596
2009-11-04 10:15:00,24.52,24.54,24.51,24.52,117450.36572622778,8.3797,8.3865,8.3763,8.3797,117450.3657
2009-11-04 10:20:00,24.52,24.57,24.5,24.54,155694.87983281087,8.3797,8.3968,8.3729,8.3865,155694.8798
2009-11-04 10:25:00,24.55,24.56,24.48,24.49,85684.43051201671,8.3899,8.3934,8.366,8.3694,85684.4305
2009-11-04 10:30:00,24.49,24.49,24.44,24.48,133124.34691745037,8.3694,8.3694,8.3524,8.366,133124.3469
2009-11-04 10:35:00,24.48,24.54,24.48,24.51,167607.10553814002,8.366,8.3865,8.366,8.3763,167607.1055
2009-11-04 10:40:00,24.51,24.51,24.45,24.47,109090.90909090907,8.3763,8.3763,8.3558,8.3626,109090.9091
2009-11-04 10:45:00,24.46,24.47,24.43,24.44,121839.0804597701,8.3592,8.3626,8.3489,8.3524,121839.0805
2009-11-04 10:50:00,24.45,24.45,24.41,24.42,107628.00417972832,8.3558,8.3558,8.3421,8.3455,107628.0042
2009-11-04 10:55:00,24.42,24.45,24.41,24.45,104702.19435736677,8.3455,8.3558,8.3421,8.3558,104702.1944
2009-11-04 11:00:00,24.45,24.45,24.4,24.45,157575.75757575757,8.3558,8.3558,8.3387,8.3558,157575.7576
2009-11-04 11:05:00,24.45,24.46,24.44,24.44,64367.81609195402,8.3558,8.3592,8.3524,8.3524,64367.8161
2009-11-04 11:10:00,24.44,24.46,24.43,24.45,63531.87042842215,8.3524,8.3592,8.3489,8.3558,63531.8704
2009-11-04 11:15:00,24.44,24.46,24.44,24.46,61442.00626959247,8.3524,8.3592,8.3524,8.3592,61442.0063
2009-11-04 11:20:00,24.46,24.48,24.46,24.48,98641.5882967607,8.3592,8.366,8.3592,8.366,98641.5883
2009-11-04 11:25:00,24.48,24.49,24.47,24.48,243887.1473354232,8.366,8.3694,8.3626,8.366,243887.1473
2009-11-04 11:30:00,24.47,24.48,24.45,24.47,56635.31870428422,8.3626,8.366,8.3558,8.3626,56635.3187
2009-11-04 11:35:00,24.47,24.5,24.46,24.49,116405.43364681296,8.3626,8.3729,8.3592,8.3694,116405.4336
2009-11-04 11:40:00,24.49,24.49,24.48,24.48,38871.47335423197,8.3694,8.3694,8.366,8.366,38871.4734
2009-11-04 11:45:00,24.48,24.49,24.48,24.48,46394.984326018806,8.366,8.3694,8.366,8.366,46394.9843
2009-11-04 11:50:00,24.49,24.49,24.47,24.47,75862.06896551723,8.3694,8.3694,8.3626,8.3626,75862.069
2009-11-04 11:55:00,24.47,24.49,24.47,24.48,65412.74817136886,8.3626,8.3694,8.3626,8.366,65412.7482
2009-11-04 12:00:00,24.48,24.48,24.46,24.47,49738.76698014629,8.366,8.366,8.3592,8.3626,49738.767
2009-11-04 12:05:00,24.46,24.48,24.46,24.47,173458.7251828631,8.3592,8.366,8.3592,8.3626,173458.7252
2009-11-04 12:10:00,24.47,24.48,24.45,24.46,98014.6290491118,8.3626,8.366,8.3558,8.3592,98014.629
2009-11-04 12:15:00,24.47,24.47,24.44,24.45,91536.0501567398,8.3626,8.3626,8.3524,8.3558,91536.0502
2009-11-04 12:20:00,24.45,24.46,24.45,24.45,53291.53605015674,8.3558,8.3592,8.3558,8.3558,53291.5361
2009-11-04 12:25:00,24.45,24.46,24.45,24.45,63740.85684430512,8.3558,8.3592,8.3558,8.3558,63740.8568
2009-11-04 12:30:00,24.45,24.47,24.45,24.46,74190.1776384535,8.3558,8.3626,8.3558,8.3592,74190.1776
2009-11-04 12:35:00,24.46,24.46,24.46,24.46,33228.84012539185,8.3592,8.3592,8.3592,8.3592,33228.8401
2009-11-04 12:40:00,24.46,24.49,24.46,24.48,51828.631138975965,8.3592,8.3694,8.3592,8.366,51828.6311
2009-11-04 12:45:00,24.49,24.51,24.48,24.5,97387.66980146292,8.3694,8.3763,8.366,8.3729,97387.6698
2009-11-04 12:50:00,24.51,24.52,24.49,24.52,75653.08254963427,8.3763,8.3797,8.3694,8.3797,75653.0825
2009-11-04 12:55:00,24.51,24.54,24.51,24.54,84848.48484848485,8.3763,8.3865,8.3763,8.3865,84848.4848
2009-11-04 13:00:00,24.54,24.54,24.52,24.53,46603.97074190177,8.3865,8.3865,8.3797,8.3831,46603.9707
2009-11-04 13:05:00,24.52,24.53,24.5,24.51,54127.481713688605,8.3797,8.3831,8.3729,8.3763,54127.4817
2009-11-04 13:10:00,24.51,24.51,24.5,24.51,23406.478578892373,8.3763,8.3763,8.3729,8.3763,23406.4786
2009-11-04 13:15:00,24.5,24.51,24.5,24.5,43469.17450365726,8.3729,8.3763,8.3729,8.3729,43469.1745
2009-11-04 13:20:00,24.5,24.52,24.49,24.52,48066.87565308255,8.3729,8.3797,8.3694,8.3797,48066.8757
2009-11-04 13:25:00,24.52,24.54,24.52,24.54,65830.7210031348,8.3797,8.3865,8.3797,8.3865,65830.721
2009-11-04 13:30:00,24.54,24.55,24.54,24.55,39289.44618599791,8.3865,8.3899,8.3865,8.3899,39289.4462
2009-11-04 13:35:00,24.55,24.56,24.54,24.55,60397.07419017764,8.3899,8.3934,8.3865,8.3899,60397.0742
2009-11-04 13:40:00,24.55,24.55,24.51,24.51,70428.42215256009,8.3899,8.3899,8.3763,8.3763,70428.4222
2009-11-04 13:45:00,24.51,24.52,24.5,24.51,52037.61755485893,8.3763,8.3797,8.3729,8.3763,52037.6176
2009-11-04 13:50:00,24.51,24.51,24.5,24.5,66666.66666666667,8.3763,8.3763,8.3729,8.3729,66666.6667
2009-11-04 13:55:00,24.51,24.51,24.5,24.51,61233.01985370951,8.3763,8.3763,8.3729,8.3763,61233.0199
2009-11-04 14:00:00,24.51,24.51,24.48,24.49,90073.14524555903,8.3763,8.3763,8.366,8.3694,90073.1452
2009-11-04 14:05:00,24.49,24.51,24.48,24.51,72727.27272727272,8.3694,8.3763,8.366,8.3763,72727.2727
2009-11-04 14:10:00,24.5,24.52,24.5,24.52,43887.14733542319,8.3729,8.3797,8.3729,8.3797,43887.1473
2009-11-04 14:15:00,24.52,24.57,24.48,24.49,144618.59979101358,8.3797,8.3968,8.366,8.3694,144618.5998
2009-11-04 14:20:00,24.48,24.57,24.46,24.52,175339.60292580983,8.366,8.3968,8.3592,8.3797,175339.6029
2009-11-04 14:25:00,24.51,24.51,24.41,24.43,269174.50365726225,8.3763,8.3763,8.3421,8.3489,269174.5037
2009-11-04 14:30:00,24.43,24.57,24.41,24.56,287147.3354231975,8.3489,8.3968,8.3421,8.3934,287147.3354
2009-11-04 14:35:00,24.56,24.59,24.55,24.57,149216.30094043887,8.3934,8.4036,8.3899,8.3968,149216.3009
2009-11-04 14:40:00,24.57,24.64,24.57,24.61,247439.91640543364,8.3968,8.4207,8.3968,8.4105,247439.9164
2009-11-04 14:45:00,24.61,24.63,24.59,24.59,141274.8171368861,8.4105,8.4173,8.4036,8.4036,141274.8171
2009-11-04 14:50:00,24.59,24.62,24.59,24.61,71264.36781609195,8.4036,8.4139,8.4036,8.4105,71264.3678
2009-11-04 14:55:00,24.6,24.6,24.57,24.59,79623.82445141066,8.407,8.407,8.3968,8.4036,79623.8245
2009-11-04 15:00:00,24.59,24.6,24.55,24.56,107836.99059561128,8.4036,8.407,8.3899,8.3934,107836.9906
2009-11-04 15:05:00,24.56,24.57,24.52,24.53,158829.67607105538,8.3934,8.3968,8.3797,8.3831,158829.6761
2009-11-04 15:10:00,24.53,24.56,24.51,24.54,132915.3605015674,8.3831,8.3934,8.3763,8.3865,132915.3605
2009-11-04 15:15:00,24.54,24.54,24.5,24.51,116823.4064785789,8.3865,8.3865,8.3729,8.3763,116823.4065
2009-11-04 15:20:00,24.51,24.51,24.48,24.49,108463.94984326018,8.3763,8.3763,8.366,8.3694,108463.9498
2009-11-04 15:25:00,24.49,24.5,24.48,24.49,151306.16509926855,8.3694,8.3729,8.366,8.3694,151306.1651
2009-11-04 15:30:00,24.49,24.5,24.43,24.45,202089.86415882967,8.3694,8.3729,8.3489,8.3558,202089.8642
2009-11-04 15:35:00,24.45,24.46,24.4,24.43,221107.6280041797,8.3558,8.3592,8.3387,8.3489,221107.628
2009-11-04 15:40:00,24.42,24.45,24.4,24.4,403552.76907001046,8.3455,8.3558,8.3387,8.3387,403552.7691
2009-11-04 15:45:00,24.4,24.4,24.36,24.37,385579.9373040752,8.3387,8.3387,8.325,8.3284,385579.9373
2009-11-04 15:50:00,24.37,24.37,24.33,24.36,515778.474399164,8.3284,8.3284,8.3148,8.325,515778.4744
2009-11-04 15:55:00,24.36,24.37,24.32,24.35,601880.8777429467,8.325,8.3284,8.3113,8.3216,601880.8777
2009-11-05 09:30:00,24.42,24.61,24.39,24.59,237408.5684430512,8.3455,8.4105,8.3353,8.4036,237408.5684
2009-11-05 09:35:00,24.59,24.59,24.51,24.54,128317.6593521421,8.4036,8.4036,8.3763,8.3865,128317.6594
2009-11-05 09:40:00,24.54,24.62,24.53,24.62,140856.84430512018,8.3865,8.4139,8.3831,8.4139,140856.8443
2009-11-05 09:45:00,24.64,24.7,24.6,24.69,228213.16614420063,8.4207,8.4412,8.407,8.4378,228213.1661
2009-11-05 09:50:00,24.69,24.75,24.69,24.75,203343.78265412748,8.4378,8.4583,8.4378,8.4583,203343.7827
2009-11-05 09:55:00,24.75,24.75,24.71,24.71,164054.33646812956,8.4583,8.4583,8.4446,8.4446,164054.3365
2009-11-05 10:00:00,24.72,24.77,24.72,24.74,146499.47753396028,8.448,8.4651,8.448,8.4549,146499.4775
2009-11-05 10:05:00,24.74,24.75,24.69,24.7,118913.27063740855,8.4549,8.4583,8.4378,8.4412,118913.2706
2009-11-05 10:10:00,24.7,24.74,24.69,24.71,69174.50365726228,8.4412,8.4549,8.4378,8.4446,69174.5037
2009-11-05 10:15:00,24.71,24.73,24.7,24.71,63949.843260188085,8.4446,8.4515,8.4412,8.4446,63949.8433
2009-11-05 10:20:00,24.71,24.72,24.69,24.71,135214.21107628004,8.4446,8.448,8.4378,8.4446,135214.2111
2009-11-05 10:25:00,24.7,24.74,24.69,24.69,117032.39289446184,8.4412,8.4549,8.4378,8.4378,117032.3929
2009-11-05 10:30:00,24.69,24.7,24.67,24.68,70219.43573667711,8.4378,8.4412,8.431,8.4344,70219.4357
2009-11-05 10:35:00,24.68,24.74,24.66,24.74,224242.42424242423,8.4344,8.4549,8.4275,8.4549,224242.4242
2009-11-05 10:40:00,24.73,24.75,24.73,24.73,100104.49320794149,8.4515,8.4583,8.4515,8.4515,100104.4932
2009-11-05 10:45:00,24.74,24.76,24.73,24.74,155485.8934169279,8.4549,8.4617,8.4515,8.4549,155485.8934
2009-11-05 10:50:00,24.74,24.75,24.73,24.74,85475.44409613375,8.4549,8.4583,8.4515,8.4549,85475.4441
2009-11-05 10:55:00,24.74,24.76,24.74,24.75,115778.47439916406,8.4549,8.4617,8.4549,8.4583,115778.4744
2009-11-05 11:00:00,24.75,24.77,24.73,24.73,209404.3887147336,8.4583,8.4651,8.4515,8.4515,209404.3887
2009-11-05 11:05:00,24.73,24.74,24.72,24.74,125600.83594566352,8.4515,8.4549,8.448,8.4549,125600.8359
2009-11-05 11:10:00,24.74,24.74,24.71,24.73,102403.34378265412,8.4549,8.4549,8.4446,8.4515,102403.3438
2009-11-05 11:15:00,24.73,24.74,24.7,24.7,89864.15882967607,8.4515,8.4549,8.4412,8.4412,89864.1588
2009-11-05 11:20:00,24.7,24.71,24.69,24.7,87356.32183908045,8.4412,8.4446,8.4378,8.4412,87356.3218
2009-11-05 11:25:00,24.71,24.72,24.68,24.69,158202.71682340646,8.4446,8.448,8.4344,8.4378,158202.7168
2009-11-05 11:30:00,24.69,24.71,24.67,24.71,103239.289446186,8.4378,8.4446,8.431,8.4446,103239.2894
2009-11-05 11:35:00,24.71,24.71,24.68,24.68,86938.34900731452,8.4446,8.4446,8.4344,8.4344,86938.349
2009-11-05 11:40:00,24.68,24.7,24.67,24.69,119122.25705329153,8.4344,8.4412,8.431,8.4378,119122.2571
2009-11-05 11:45:00,24.69,24.72,24.69,24.71,115360.50156739813,8.4378,8.448,8.4378,8.4446,115360.5016
2009-11-05 11:50:00,24.71,24.71,24.66,24.68,172622.77951933123,8.4446,8.4446,8.4275,8.4344,172622.7795
2009-11-05 11:55:00,24.68,24.72,24.68,24.72,91118.07732497388,8.4344,8.448,8.4344,8.448,91118.0773
2009-11-05 12:00:00,24.72,24.73,24.7,24.7,52455.59038662487,8.448,8.4515,8.4412,8.4412,52455.5904
2009-11-05 12:05:00,24.7,24.7,24.66,24.67,72727.27272727272,8.4412,8.4412,8.4275,8.431,72727.2727
2009-11-05 12:10:00,24.66,24.68,24.66,24.68,45350.05224660397,8.4275,8.4344,8.4275,8.4344,45350.0522
2009-11-05 12:15:00,24.67,24.73,24.67,24.7,99895.50679205851,8.431,8.4515,8.431,8.4412,99895.5068
2009-11-05 12:20:00,24.7,24.7,24.67,24.68,41379.31034482759,8.4412,8.4412,8.431,8.4344,41379.3103
2009-11-05 12:25:00,24.68,24.7,24.67,24.69,196238.24451410657,8.4344,8.4412,8.431,8.4378,196238.2445
2009-11-05 12:30:00,24.69,24.69,24.67,24.68,96760.710553814,8.4378,8.4378,8.431,8.4344,96760.7106
2009-11-05 12:35:00,24.68,24.69,24.67,24.69,48066.87565308255,8.4344,8.4378,8.431,8.4378,48066.8757
2009-11-05 12:40:00,24.69,24.71,24.69,24.71,56008.35945663532,8.4378,8.4446,8.4378,8.4446,56008.3595
2009-11-05 12:45:00,24.71,24.72,24.7,24.7,39707.419017763845,8.4446,8.448,8.4412,8.4412,39707.419
2009-11-05 12:50:00,24.7,24.71,24.68,24.69,59979.1013584117,8.4412,8.4446,8.4344,8.4378,59979.1014
2009-11-05 12:55:00,24.69,24.7,24.67,24.69,70428.42215256009,8.4378,8.4412,8.431,8.4378,70428.4222
2009-11-05 13:00:00,24.69,24.7,24.68,24.69,47648.90282131661,8.4378,8.4412,8.4344,8.4378,47648.9028
2009-11-05 13:05:00,24.68,24.69,24.66,24.66,97178.68338557992,8.4344,8.4378,8.4275,8.4275,97178.6834
2009-11-05 13:10:00,24.66,24.69,24.66,24.68,95715.77847439917,8.4275,8.4378,8.4275,8.4344,95715.7785
2009-11-05 13:15:00,24.68,24.69,24.68,24.68,62277.95193312434,8.4344,8.4378,8.4344,8.4344,62277.9519
2009-11-05 13:20:00,24.68,24.69,24.65,24.65,62695.92476489028,8.4344,8.4378,8.4241,8.4241,62695.9248
2009-11-05 13:25:00,24.65,24.66,24.65,24.66,40752.35109717868,8.4241,8.4275,8.4241,8.4275,40752.3511
2009-11-05 13:30:00,24.66,24.67,24.66,24.66,41588.29676071055,8.4275,8.431,8.4275,8.4275,41588.2968
2009-11-05 13:35:00,24.66,24.69,24.65,24.69,54127.481713688605,8.4275,8.4378,8.4241,8.4378,54127.4817
2009-11-05 13:40:00,24.68,24.7,24.68,24.7,43051.20167189133,8.4344,8.4412,8.4344,8.4412,43051.2017
2009-11-05 13:45:00,24.7,24.72,24.69,24.71,65621.73458725182,8.4412,8.448,8.4378,8.4446,65621.7346
2009-11-05 13:50:00,24.71,24.72,24.68,24.68,69592.47648902821,8.4446,8.448,8.4344,8.4344,69592.4765
2009-11-05 13:55:00,24.68,24.68,24.65,24.65,57889.23719958203,8.4344,8.4344,8.4241,8.4241,57889.2372
2009-11-05 14:00:00,24.66,24.68,24.65,24.67,96551.72413793104,8.4275,8.4344,8.4241,8.431,96551.7241
2009-11-05 14:05:00,24.67,24.67,24.64,24.64,116614.42006269592,8.431,8.431,8.4207,8.4207,116614.4201
2009-11-05 14:10:00,24.64,24.65,24.61,24.61,53291.53605015674,8.4207,8.4241,8.4105,8.4105,53291.5361
2009-11-05 14:15:00,24.62,24.64,24.61,24.64,65621.73458725182,8.4139,8.4207,8.4105,8.4207,65621.7346
2009-11-05 14:20:00,24.64,24.64,24.63,24.64,58725.18286311389,8.4207,8.4207,8.4173,8.4207,58725.1829
2009-11-05 14:25:00,24.64,24.65,24.64,24.64,280041.79728317657,8.4207,8.4241,8.4207,8.4207,280041.7973
2009-11-05 14:30:00,24.64,24.65,24.62,24.65,136050.1567398119,8.4207,8.4241,8.4139,8.4241,136050.1567
2009-11-05 14:35:00,24.65,24.68,24.64,24.68,110762.80041797285,8.4241,8.4344,8.4207,8.4344,110762.8004
2009-11-05 14:40:00,24.67,24.69,24.66,24.67,84430.51201671892,8.431,8.4378,8.4275,8.431,84430.512
2009-11-05 14:45:00,24.67,24.69,24.66,24.69,72518.28631138976,8.431,8.4378,8.4275,8.4378,72518.2863
2009-11-05 14:50:00,24.7,24.72,24.68,24.68,124137.93103448275,8.4412,8.448,8.4344,8.4344,124137.931
2009-11-05 14:55:00,24.68,24.71,24.67,24.7,102403.34378265412,8.4344,8.4446,8.431,8.4412,102403.3438
2009-11-05 15:00:00,24.69,24.7,24.67,24.67,70428.42215256009,8.4378,8.4412,8.431,8.431,70428.4222
2009-11-05 15:05:00,24.67,24.68,24.66,24.67,55590.38662486938,8.431,8.4344,8.4275,8.431,55590.3866
2009-11-05 15:10:00,24.67,24.68,24.66,24.66,46603.97074190177,8.431,8.4344,8.4275,8.4275,46603.9707
2009-11-05 15:15:00,24.66,24.7,24.66,24.7,118495.29780564264,8.4275,8.4412,8.4275,8.4412,118495.2978
2009-11-05 15:20:00,24.7,24.71,24.67,24.68,93416.92789968652,8.4412,8.4446,8.431,8.4344,93416.9279
2009-11-05 15:25:00,24.67,24.68,24.66,24.68,49947.75339602926,8.431,8.4344,8.4275,8.4344,49947.7534
2009-11-05 15:30:00,24.68,24.69,24.67,24.69,84012.53918495297,8.4344,8.4378,8.431,8.4378,84012.5392
2009-11-05 15:35:00,24.69,24.69,24.67,24.68,193312.43469174503,8.4378,8.4378,8.431,8.4344,193312.4347
2009-11-05 15:40:00,24.68,24.7,24.67,24.67,153187.04284221525,8.4344,8.4412,8.431,8.431,153187.0428
2009-11-05 15:45:00,24.68,24.68,24.65,24.67,166562.17345872518,8.4344,8.4344,8.4241,8.431,166562.1735
2009-11-05 15:50:00,24.67,24.7,24.66,24.69,341483.80355276907,8.431,8.4412,8.4275,8.4378,341483.8036
2009-11-05 15:55:00,24.69,24.69,24.68,24.68,459561.12852664577,8.4378,8.4378,8.4344,8.4344,459561.1285
2009-11-06 09:30:00,24.62,24.63,24.5,24.5,290282.131661442,8.4139,8.4173,8.3729,8.3729,290282.1317
2009-11-06 09:35:00,24.5,24.55,24.44,24.47,140856.84430512018,8.3729,8.3899,8.3524,8.3626,140856.8443
2009-11-06 09:40:00,24.47,24.6,24.45,24.54,206896.5517241379,8.3626,8.407,8.3558,8.3865,206896.5517
2009-11-06 09:45:00,24.55,24.59,24.53,24.56,145245.55903866247,8.3899,8.4036,8.3831,8.3934,145245.559
2009-11-06 09:50:00,24.56,24.65,24.55,24.63,233855.7993730408,8.3934,8.4241,8.3899,8.4173,233855.7994
2009-11-06 09:55:00,24.63,24.69,24.6,24.61,169278.99686520375,8.4173,8.4378,8.407,8.4105,169278.9969
2009-11-06 10:00:00,24.62,24.62,24.57,24.57,132706.37408568442,8.4139,8.4139,8.3968,8.3968,132706.3741
2009-11-06 10:05:00,24.57,24.65,24.56,24.62,115778.47439916406,8.3968,8.4241,8.3934,8.4139,115778.4744
2009-11-06 10:10:00,24.62,24.65,24.62,24.64,57262.27795193312,8.4139,8.4241,8.4139,8.4207,57262.278
2009-11-06 10:15:00,24.65,24.67,24.64,24.64,79623.82445141066,8.4241,8.431,8.4207,8.4207,79623.8245
2009-11-06 10:20:00,24.66,24.66,24.62,24.64,34482.75862068965,8.4275,8.4275,8.4139,8.4207,34482.7586
2009-11-06 10:25:00,24.64,24.67,24.62,24.63,76698.01462904911,8.4207,8.431,8.4139,8.4173,76698.0146
2009-11-06 10:30:00,24.63,24.65,24.58,24.62,135214.21107628004,8.4173,8.4241,8.4002,8.4139,135214.2111
2009-11-06 10:35:00,24.62,24.63,24.56,24.58,125600.83594566352,8.4139,8.4173,8.3934,8.4002,125600.8359
2009-11-06 10:40:00,24.58,24.58,24.49,24.5,101358.41170323928,8.4002,8.4002,8.3694,8.3729,101358.4117
2009-11-06 10:45:00,24.5,24.51,24.48,24.51,43260.188087774295,8.3729,8.3763,8.366,8.3763,43260.1881
2009-11-06 10:50:00,24.51,24.51,24.48,24.5,95088.81922675026,8.3763,8.3763,8.366,8.3729,95088.8192
2009-11-06 10:55:00,24.5,24.6,24.49,24.57,198537.0950888192,8.3729,8.407,8.3694,8.3968,198537.0951
2009-11-06 11:00:00,24.57,24.6,24.56,24.59,55799.37304075235,8.3968,8.407,8.3934,8.4036,55799.373
2009-11-06 11:05:00,24.59,24.61,24.57,24.6,99895.50679205851,8.4036,8.4105,8.3968,8.407,99895.5068
2009-11-06 11:10:00,24.6,24.61,24.58,24.58,91745.03657262278,8.407,8.4105,8.4002,8.4002,91745.0366
2009-11-06 11:15:00,24.59,24.62,24.58,24.61,42842.21525600836,8.4036,8.4139,8.4002,8.4105,42842.2153
2009-11-06 11:20:00,24.61,24.61,24.52,24.53,91954.02298850576,8.4105,8.4105,8.3797,8.3831,91954.023
2009-11-06 11:25:00,24.53,24.56,24.51,24.54,63113.89759665621,8.3831,8.3934,8.3763,8.3865,63113.8976
2009-11-06 11:30:00,24.55,24.57,24.53,24.54,137931.0344827586,8.3899,8.3968,8.3831,8.3865,137931.0345
2009-11-06 11:35:00,24.53,24.55,24.52,24.52,69174.50365726228,8.3831,8.3899,8.3797,8.3797,69174.5037
2009-11-06 11:40:00,24.51,24.54,24.5,24.52,81504.70219435736,8.3763,8.3865,8.3729,8.3797,81504.7022
2009-11-06 11:45:00,24.52,24.55,24.52,24.55,60397.07419017764,8.3797,8.3899,8.3797,8.3899,60397.0742
2009-11-06 11:50:00,24.55,24.58,24.55,24.57,53918.49529780564,8.3899,8.4002,8.3899,8.3968,53918.4953
2009-11-06 11:55:00,24.57,24.59,24.57,24.59,64994.77533960292,8.3968,8.4036,8.3968,8.4036,64994.7753
2009-11-06 12:00:00,24.59,24.63,24.59,24.61,57053.29153605016,8.4036,8.4173,8.4036,8.4105,57053.2915
2009-11-06 12:05:00,24.61,24.61,24.59,24.61,24869.383490073145,8.4105,8.4105,8.4036,8.4105,24869.3835
2009-11-06 12:10:00,24.61,24.66,24.61,24.62,104493.2079414838,8.4105,8.4275,8.4105,8.4139,104493.2079
2009-11-06 12:15:00,24.62,24.63,24.6,24.61,40752.35109717868,8.4139,8.4173,8.407,8.4105,40752.3511
2009-11-06 12:20:00,24.61,24.64,24.61,24.63,58934.16927899687,8.4105,8.4207,8.4105,8.4173,58934.1693
2009-11-06 12:25:00,24.63,24.63,24.61,24.62,62486.93834900732,8.4173,8.4173,8.4105,8.4139,62486.9383
2009-11-06 12:30:00,24.62,24.65,24.62,24.65,73772.20480668756,8.4139,8.4241,8.4139,8.4241,73772.2048
2009-11-06 12:35:00,24.65,24.66,24.62,24.66,90491.11807732497,8.4241,8.4275,8.4139,8.4275,90491.1181
2009-11-06 12:40:00,24.66,24.68,24.64,24.65,36781.6091954023,8.4275,8.4344,8.4207,8.4241,36781.6092
2009-11-06 12:45:00,24.65,24.67,24.61,24.61,66666.66666666667,8.4241,8.431,8.4105,8.4105,66666.6667
2009-11-06 12:50:00,24.61,24.65,24.61,24.62,45977.01149425288,8.4105,8.4241,8.4105,8.4139,45977.0115
2009-11-06 12:55:00,24.62,24.63,24.61,24.61,30094.04388714733,8.4139,8.4173,8.4105,8.4105,30094.0439
2009-11-06 13:00:00,24.61,24.64,24.6,24.61,36990.59561128527,8.4105,8.4207,8.407,8.4105,36990.5956
2009-11-06 13:05:00,24.61,24.62,24.6,24.6,41379.31034482759,8.4105,8.4139,8.407,8.407,41379.3103
2009-11-06 13:10:00,24.61,24.61,24.6,24.6,34900.73145245559,8.4105,8.4105,8.407,8.407,34900.7315
2009-11-06 13:15:00,24.6,24.6,24.59,24.59,58516.19644723093,8.407,8.407,8.4036,8.4036,58516.1964
2009-11-06 13:20:00,24.59,24.59,24.57,24.58,68338.5579937304,8.4036,8.4036,8.3968,8.4002,68338.558
2009-11-06 13:25:00,24.58,24.58,24.55,24.55,83385.57993730408,8.4002,8.4002,8.3899,8.3899,83385.5799
2009-11-06 13:30:00,24.55,24.56,24.53,24.56,75653.08254963427,8.3899,8.3934,8.3831,8.3934,75653.0825
2009-11-06 13:35:00,24.56,24.58,24.55,24.55,70010.44932079414,8.3934,8.4002,8.3899,8.3899,70010.4493
2009-11-06 13:40:00,24.55,24.57,24.52,24.53,52873.5632183908,8.3899,8.3968,8.3797,8.3831,52873.5632
2009-11-06 13:45:00,24.52,24.55,24.52,24.53,45977.01149425288,8.3797,8.3899,8.3797,8.3831,45977.0115
2009-11-06 13:50:00,24.53,24.55,24.52,24.55,59561.12852664576,8.3831,8.3899,8.3797,8.3899,59561.1285
2009-11-06 13:55:00,24.54,24.55,24.54,24.54,68547.54440961337,8.3865,8.3899,8.3865,8.3865,68547.5444
2009-11-06 14:00:00,24.54,24.61,24.54,24.61,103657.26227795192,8.3865,8.4105,8.3865,8.4105,103657.2623
2009-11-06 14:05:00,24.61,24.65,24.61,24.62,168443.0512016719,8.4105,8.4241,8.4105,8.4139,168443.0512
2009-11-06 14:10:00,24.63,24.67,24.63,24.64,142110.76280041796,8.4173,8.431,8.4173,8.4207,142110.7628
2009-11-06 14:15:00,24.64,24.64,24.62,24.63,67502.61233019854,8.4207,8.4207,8.4139,8.4173,67502.6123
2009-11-06 14:20:00,24.64,24.66,24.63,24.65,54963.42737722048,8.4207,8.4275,8.4173,8.4241,54963.4274
2009-11-06 14:25:00,24.65,24.65,24.61,24.63,70637.40856844305,8.4241,8.4241,8.4105,8.4173,70637.4086
2009-11-06 14:30:00,24.63,24.64,24.62,24.62,36154.649947753394,8.4173,8.4207,8.4139,8.4139,36154.6499
2009-11-06 14:35:00,24.62,24.64,24.62,24.62,28840.125391849528,8.4139,8.4207,8.4139,8.4139,28840.1254
2009-11-06 14:40:00,24.63,24.63,24.59,24.6,93834.90073145244,8.4173,8.4173,8.4036,8.407,93834.9007
2009-11-06 14:45:00,24.6,24.6,24.58,24.59,58307.21003134796,8.407,8.407,8.4002,8.4036,58307.21
2009-11-06 14:50:00,24.59,24.6,24.56,24.57,54127.481713688605,8.4036,8.407,8.3934,8.3968,54127.4817
2009-11-06 14:55:00,24.57,24.58,24.56,24.58,50783.69905956113,8.3968,8.4002,8.3934,8.4002,50783.6991
2009-11-06 15:00:00,24.58,24.58,24.53,24.55,106583.07210031348,8.4002,8.4002,8.3831,8.3899,106583.0721
2009-11-06 15:05:00,24.55,24.6,24.55,24.6,56426.33228840125,8.3899,8.407,8.3899,8.407,56426.3323
2009-11-06 15:10:00,24.6,24.63,24.6,24.61,97178.68338557992,8.407,8.4173,8.407,8.4105,97178.6834
2009-11-06 15:15:00,24.61,24.64,24.61,24.64,130825.49634273772,8.4105,8.4207,8.4105,8.4207,130825.4963
2009-11-06 15:20:00,24.64,24.66,24.64,24.66,124137.93103448275,8.4207,8.4275,8.4207,8.4275,124137.931
2009-11-06 15:25:00,24.65,24.68,24.65,24.68,57262.27795193312,8.4241,8.4344,8.4241,8.4344,57262.278
2009-11-06 15:30:00,24.68,24.68,24.66,24.67,112852.6645768025,8.4344,8.4344,8.4275,8.431,112852.6646
2009-11-06 15:35:00,24.67,24.67,24.66,24.66,14002.08986415883,8.431,8.431,8.4275,8.4275,14002.0899
2009-11-06 15:40:00,24.66,24.66,24.66,24.66,0.0,8.4275,8.4275,8.4275,8.4275,0.0
2009-11-06 15:45:00,24.66,24.66,24.66,24.66,0.0,8.4275,8.4275,8.4275,8.4275,0.0
2009-11-06 15:50:00,24.66,24.66,24.66,24.66,0.0,8.4275,8.4275,8.4275,8.4275,0.0
2009-11-06 15:55:00,24.66,24.66,24.66,24.66,0.0,8.4275,8.4275,8.4275,8.4275,0.0
2009-11-09 09:30:00,24.78,24.78,24.67,24.76,186415.8829676071,8.4685,8.4685,8.431,8.4617,186415.883
2009-11-09 09:35:00,24.77,24.81,24.76,24.8,105329.15360501569,8.4651,8.4788,8.4617,8.4754,105329.1536
2009-11-09 09:40:00,24.8,24.8,24.74,24.75,121212.1212121212,8.4754,8.4754,8.4549,8.4583,121212.1212
2009-11-09 09:45:00,24.75,24.8,24.75,24.79,110971.7868338558,8.4583,8.4754,8.4583,8.472,110971.7868
2009-11-09 09:50:00,24.79,24.81,24.77,24.79,67711.59874608151,8.472,8.4788,8.4651,8.472,67711.5987
2009-11-09 09:55:00,24.8,24.81,24.75,24.8,154858.934169279,8.4754,8.4788,8.4583,8.4754,154858.9342
2009-11-09 10:00:00,24.8,24.81,24.75,24.75,79623.82445141066,8.4754,8.4788,8.4583,8.4583,79623.8245
2009-11-09 10:05:00,24.76,24.79,24.75,24.79,100104.49320794149,8.4617,8.472,8.4583,8.472,100104.4932
2009-11-09 10:10:00,24.79,24.8,24.78,24.78,117241.37931034484,8.472,8.4754,8.4685,8.4685,117241.3793
2009-11-09 10:15:00,24.78,24.82,24.77,24.81,96760.710553814,8.4685,8.4822,8.4651,8.4788,96760.7106
2009-11-09 10:20:00,24.81,24.82,24.8,24.82,103657.26227795192,8.4788,8.4822,8.4754,8.4822,103657.2623
2009-11-09 10:25:00,24.82,24.82,24.81,24.82,92580.98223615464,8.4822,8.4822,8.4788,8.4822,92580.9822
2009-11-09 10:30:00,24.82,24.84,24.81,24.83,150470.21943573668,8.4822,8.4891,8.4788,8.4856,150470.2194
2009-11-09 10:35:00,24.83,24.85,24.83,24.85,127272.72727272726,8.4856,8.4925,8.4856,8.4925,127272.7273
2009-11-09 10:40:00,24.85,24.88,24.85,24.87,126018.80877742948,8.4925,8.5027,8.4925,8.4993,126018.8088
2009-11-09 10:45:00,24.87,24.88,24.87,24.87,83176.5935214211,8.4993,8.5027,8.4993,8.4993,83176.5935
2009-11-09 10:50:00,24.87,24.88,24.85,24.88,131661.4420062696,8.4993,8.5027,8.4925,8.5027,131661.442
2009-11-09 10:55:00,24.88,24.88,24.87,24.87,77324.97387669802,8.5027,8.5027,8.4993,8.4993,77324.9739
2009-11-09 11:00:00,24.88,24.88,24.83,24.83,102194.35736677116,8.5027,8.5027,8.4856,8.4856,102194.3574
2009-11-09 11:05:00,24.83,24.87,24.82,24.86,91954.02298850576,8.4856,8.4993,8.4822,8.4959,91954.023
2009-11-09 11:10:00,24.86,24.88,24.86,24.88,101776.3845350052,8.4959,8.5027,8.4959,8.5027,101776.3845
2009-11-09 11:15:00,24.88,24.9,24.87,24.89,361337.51306165097,8.5027,8.5096,8.4993,8.5061,361337.5131
2009-11-09 11:20:00,24.89,24.91,24.89,24.91,166562.17345872518,8.5061,8.513,8.5061,8.513,166562.1735
2009-11-09 11:25:00,24.9,24.92,24.9,24.91,116614.42006269592,8.5096,8.5164,8.5096,8.513,116614.4201
2009-11-09 11:30:00,24.92,24.92,24.9,24.91,59770.11494252874,8.5164,8.5164,8.5096,8.513,59770.1149
2009-11-09 11:35:00,24.9,24.92,24.9,24.92,40961.33751306165,8.5096,8.5164,8.5096,8.5164,40961.3375
2009-11-09 11:40:00,24.92,24.93,24.91,24.92,50783.69905956113,8.5164,8.5198,8.513,8.5164,50783.6991
2009-11-09 11:45:00,24.92,24.93,24.92,24.93,55799.37304075235,8.5164,8.5198,8.5164,8.5198,55799.373
2009-11-09 11:50:00,24.93,24.93,24.9,24.92,78787.87878787878,8.5198,8.5198,8.5096,8.5164,78787.8788
2009-11-09 11:55:00,24.92,24.93,24.92,24.93,28422.152560083592,8.5164,8.5198,8.5164,8.5198,28422.1526
2009-11-09 12:00:00,24.93,24.93,24.92,24.93,53082.54963427377,8.5198,8.5198,8.5164,8.5198,53082.5496
2009-11-09 12:05:00,24.93,24.94,24.92,24.93,105956.11285266458,8.5198,8.5232,8.5164,8.5198,105956.1129
2009-11-09 12:10:00,24.93,24.96,24.93,24.95,72100.31347962382,8.5198,8.5301,8.5198,8.5266,72100.3135
2009-11-09 12:15:00,24.95,24.96,24.93,24.94,59352.1421107628,8.5266,8.5301,8.5198,8.5232,59352.1421
2009-11-09 12:20:00,24.95,24.95,24.93,24.93,39080.45977011494,8.5266,8.5266,8.5198,8.5198,39080.4598
2009-11-09 12:25:00,24.93,24.96,24.93,24.95,67084.6394984326,8.5198,8.5301,8.5198,8.5266,67084.6395
2009-11-09 12:30:00,24.96,24.98,24.95,24.97,84430.51201671892,8.5301,8.5369,8.5266,8.5335,84430.512
2009-11-09 12:35:00,24.98,24.98,24.97,24.97,47439.91640543364,8.5369,8.5369,8.5335,8.5335,47439.9164
2009-11-09 12:40:00,24.97,24.98,24.96,24.98,77742.94670846395,8.5335,8.5369,8.5301,8.5369,77742.9467
2009-11-09 12:45:00,24.98,24.99,24.95,24.95,84639.49843260187,8.5369,8.5403,8.5266,8.5266,84639.4984
2009-11-09 12:50:00,24.95,24.97,24.94,24.97,132288.40125391848,8.5266,8.5335,8.5232,8.5335,132288.4013
2009-11-09 12:55:00,24.96,24.98,24.95,24.98,80041.7972831766,8.5301,8.5369,8.5266,8.5369,80041.7973
2009-11-09 13:00:00,24.98,24.98,24.96,24.97,71473.35423197492,8.5369,8.5369,8.5301,8.5335,71473.3542
2009-11-09 13:05:00,24.97,24.98,24.96,24.96,103239.289446186,8.5335,8.5369,8.5301,8.5301,103239.2894
2009-11-09 13:10:00,24.96,24.97,24.95,24.97,90073.14524555903,8.5301,8.5335,8.5266,8.5335,90073.1452
2009-11-09 13:15:00,24.97,24.98,24.95,24.97,56217.345872518286,8.5335,8.5369,8.5266,8.5335,56217.3459
2009-11-09 13:20:00,24.96,24.98,24.96,24.96,50365.72622779519,8.5301,8.5369,8.5301,8.5301,50365.7262
2009-11-09 13:25:00,24.96,24.98,24.96,24.98,48484.84848484848,8.5301,8.5369,8.5301,8.5369,48484.8485
2009-11-09 13:30:00,24.98,24.99,24.96,24.97,67084.6394984326,8.5369,8.5403,8.5301,8.5335,67084.6395
2009-11-09 13:35:00,24.96,24.98,24.96,24.97,68129.57157784744,8.5301,8.5369,8.5301,8.5335,68129.5716
2009-11-09 13:40:00,24.97,25.02,24.97,25.0,120376.17554858934,8.5335,8.5506,8.5335,8.5437,120376.1755
2009-11-09 13:45:00,25.0,25.01,24.99,25.01,103239.289446186,8.5437,8.5472,8.5403,8.5472,103239.2894
2009-11-09 13:50:00,25.0,25.02,24.99,25.0,79832.81086729362,8.5437,8.5506,8.5403,8.5437,79832.8109
2009-11-09 13:55:00,25.0,25.02,25.0,25.02,116614.42006269592,8.5437,8.5506,8.5437,8.5506,116614.4201
2009-11-09 14:00:00,25.02,25.04,25.01,25.04,180355.27690700104,8.5506,8.5574,8.5472,8.5574,180355.2769
2009-11-09 14:05:00,25.04,25.04,25.02,25.03,120794.14838035528,8.5574,8.5574,8.5506,8.554,120794.1484
2009-11-09 14:10:00,25.04,25.05,25.03,25.04,179101.35841170323,8.5574,8.5608,8.554,8.5574,179101.3584
2009-11-09 14:15:00,25.04,25.05,25.03,25.03,157157.78474399162,8.5574,8.5608,8.554,8.554,157157.7847
2009-11-09 14:20:00,25.03,25.06,25.03,25.06,107836.99059561128,8.554,8.5642,8.554,8.5642,107836.9906
2009-11-09 14:25:00,25.06,25.06,25.02,25.03,118913.27063740855,8.5642,8.5642,8.5506,8.554,118913.2706
2009-11-09 14:30:00,25.03,25.06,25.01,25.06,154022.9885057471,8.554,8.5642,8.5472,8.5642,154022.9885
2009-11-09 14:35:00,25.06,25.07,25.04,25.06,122884.01253918494,8.5642,8.5677,8.5574,8.5642,122884.0125
2009-11-09 14:40:00,25.06,25.07,25.05,25.07,60188.08777429467,8.5642,8.5677,8.5608,8.5677,60188.0878
2009-11-09 14:45:00,25.07,25.07,25.06,25.07,85475.44409613375,8.5677,8.5677,8.5642,8.5677,85475.4441
2009-11-09 14:50:00,25.07,25.07,25.04,25.05,118286.31138975966,8.5677,8.5677,8.5574,8.5608,118286.3114
2009-11-09 14:55:00,25.05,25.07,25.05,25.06,93625.91431556948,8.5608,8.5677,8.5608,8.5642,93625.9143
2009-11-09 15:00:00,25.06,25.07,25.05,25.06,97596.65621734588,8.5642,8.5677,8.5608,8.5642,97596.6562
2009-11-09 15:05:00,25.06,25.06,25.04,25.04,90700.10449320794,8.5642,8.5642,8.5574,8.5574,90700.1045
2009-11-09 15:10:00,25.04,25.04,25.02,25.04,136050.1567398119,8.5574,8.5574,8.5506,8.5574,136050.1567
2009-11-09 15:15:00,25.04,25.05,25.02,25.03,104284.22152560083,8.5574,8.5608,8.5506,8.554,104284.2215
2009-11-09 15:20:00,25.03,25.04,25.02,25.02,148798.32810867293,8.554,8.5574,8.5506,8.5506,148798.3281
2009-11-09 15:25:00,25.03,25.03,25.0,25.01,192894.46185997908,8.554,8.554,8.5437,8.5472,192894.4619
2009-11-09 15:30:00,25.02,25.03,25.01,25.01,108672.93625914316,8.5506,8.554,8.5472,8.5472,108672.9363
2009-11-09 15:35:00,25.01,25.03,25.01,25.02,161755.48589341692,8.5472,8.554,8.5472,8.5506,161755.4859
2009-11-09 15:40:00,25.02,25.04,25.01,25.02,212748.17136886105,8.5506,8.5574,8.5472,8.5506,212748.1714
2009-11-09 15:45:00,25.02,25.04,25.01,25.03,220271.68234064785,8.5506,8.5574,8.5472,8.554,220271.6823
2009-11-09 15:50:00,25.04,25.05,25.03,25.05,323928.9446185998,8.5574,8.5608,8.554,8.5608,323928.9446
2009-11-09 15:55:00,25.05,25.05,25.02,25.05,1053082.5496342736,8.5608,8.5608,8.5506,8.5608,1053082.5496
2009-11-10 09:30:00,24.97,25.09,24.95,25.07,258307.210031348,8.5335,8.5745,8.5266,8.5677,258307.21
2009-11-10 09:35:00,25.07,25.09,25.02,25.08,141692.78996865204,8.5677,8.5745,8.5506,8.5711,141692.79
2009-11-10 09:40:00,25.08,25.12,25.06,25.12,125182.8631138976,8.5711,8.5847,8.5642,8.5847,125182.8631
2009-11-10 09:45:00,25.12,25.13,25.09,25.12,166353.1870428422,8.5847,8.5882,8.5745,8.5847,166353.187
2009-11-10 09:50:00,25.12,25.15,25.12,25.14,166353.1870428422,8.5847,8.595,8.5847,8.5916,166353.187
2009-11-10 09:55:00,25.15,25.16,25.12,25.15,79623.82445141066,8.595,8.5984,8.5847,8.595,79623.8245
2009-11-10 10:00:00,25.15,25.17,25.14,25.17,90491.11807732497,8.595,8.6018,8.5916,8.6018,90491.1181
2009-11-10 10:05:00,25.17,25.22,25.17,25.21,127063.7408568443,8.6018,8.6189,8.6018,8.6155,127063.7409
2009-11-10 10:10:00,25.21,25.26,25.2,25.22,218390.80459770115,8.6155,8.6326,8.6121,8.6189,218390.8046
2009-11-10 10:15:00,25.22,25.26,25.2,25.24,699477.5339602926,8.6189,8.6326,8.6121,8.6258,699477.534
2009-11-10 10:20:00,25.24,25.24,25.21,25.24,100731.45245559038,8.6258,8.6258,8.6155,8.6258,100731.4525
2009-11-10 10:25:00,25.24,25.27,25.22,25.25,161755.48589341692,8.6258,8.636,8.6189,8.6292,161755.4859
2009-11-10 10:30:00,25.28,25.29,25.25,25.26,134169.2789968652,8.6394,8.6428,8.6292,8.6326,134169.279
2009-11-10 10:35:00,25.26,25.26,25.24,25.25,223406.4785788924,8.6326,8.6326,8.6258,8.6292,223406.4786
2009-11-10 10:40:00,25.25,25.26,25.25,25.25,259143.15569487985,8.6292,8.6326,8.6292,8.6292,259143.1557
2009-11-10 10:45:00,25.26,25.3,25.25,25.29,172622.77951933123,8.6326,8.6463,8.6292,8.6428,172622.7795
2009-11-10 10:50:00,25.3,25.34,25.29,25.34,174085.68443051202,8.6463,8.6599,8.6428,8.6599,174085.6844
2009-11-10 10:55:00,25.34,25.34,25.3,25.31,136468.12957157785,8.6599,8.6599,8.6463,8.6497,136468.1296
2009-11-10 11:00:00,25.31,25.34,25.31,25.33,184326.0188087774,8.6497,8.6599,8.6497,8.6565,184326.0188
2009-11-10 11:05:00,25.33,25.36,25.33,25.35,184952.9780564264,8.6565,8.6668,8.6565,8.6633,184952.9781
2009-11-10 11:10:00,25.34,25.35,25.31,25.32,205642.63322884013,8.6599,8.6633,8.6497,8.6531,205642.6332
2009-11-10 11:15:00,25.32,25.34,25.29,25.34,155694.87983281087,8.6531,8.6599,8.6428,8.6599,155694.8798
2009-11-10 11:20:00,25.34,25.35,25.3,25.31,178474.39916405434,8.6599,8.6633,8.6463,8.6497,178474.3992
2009-11-10 11:25:00,25.31,25.31,25.26,25.3,192476.4890282132,8.6497,8.6497,8.6326,8.6463,192476.489
2009-11-10 11:30:00,25.3,25.32,25.28,25.3,159247.64890282133,8.6463,8.6531,8.6394,8.6463,159247.6489
2009-11-10 11:35:00,25.3,25.35,25.3,25.35,150679.20585161963,8.6463,8.6633,8.6463,8.6633,150679.2059
2009-11-10 11:40:00,25.35,25.36,25.33,25.35,121003.13479623824,8.6633,8.6668,8.6565,8.6633,121003.1348
2009-11-10 11:45:00,25.34,25.35,25.32,25.33,99268.5475444096,8.6599,8.6633,8.6531,8.6565,99268.5475
2009-11-10 11:50:00,25.33,25.33,25.3,25.3,61650.992685475445,8.6565,8.6565,8.6463,8.6463,61650.9927
2009-11-10 11:55:00,25.31,25.31,25.24,25.24,136468.12957157785,8.6497,8.6497,8.6258,8.6258,136468.1296
2009-11-10 12:00:00,25.25,25.25,25.23,25.23,100313.47962382445,8.6292,8.6292,8.6223,8.6223,100313.4796
2009-11-10 12:05:00,25.23,25.24,25.22,25.23,78996.86520376176,8.6223,8.6258,8.6189,8.6223,78996.8652
2009-11-10 12:10:00,25.23,25.24,25.21,25.24,66039.70741901777,8.6223,8.6258,8.6155,8.6258,66039.7074
2009-11-10 12:15:00,25.24,25.24,25.23,25.24,26541.274817136884,8.6258,8.6258,8.6223,8.6258,26541.2748
2009-11-10 12:20:00,25.24,25.28,25.23,25.26,66248.69383490073,8.6258,8.6394,8.6223,8.6326,66248.6938
2009-11-10 12:25:00,25.27,25.3,25.26,25.28,143782.6541274817,8.636,8.6463,8.6326,8.6394,143782.6541
2009-11-10 12:30:00,25.28,25.29,25.27,25.28,61233.01985370951,8.6394,8.6428,8.636,8.6394,61233.0199
2009-11-10 12:35:00,25.28,25.28,25.26,25.27,53082.54963427377,8.6394,8.6394,8.6326,8.636,53082.5496
2009-11-10 12:40:00,25.26,25.27,25.26,25.26,17136.886102403343,8.6326,8.636,8.6326,8.6326,17136.8861
2009-11-10 12:45:00,25.26,25.27,25.26,25.27,38244.51410658307,8.6326,8.636,8.6326,8.636,38244.5141
2009-11-10 12:50:00,25.27,25.28,25.26,25.26,80668.7565308255,8.636,8.6394,8.6326,8.6326,80668.7565
2009-11-10 12:55:00,25.26,25.28,25.24,25.24,166353.1870428422,8.6326,8.6394,8.6258,8.6258,166353.187
2009-11-10 13:00:00,25.24,25.25,25.19,25.21,194984.3260188088,8.6258,8.6292,8.6087,8.6155,194984.326
2009-11-10 13:05:00,25.21,25.21,25.17,25.17,166980.1462904911,8.6155,8.6155,8.6018,8.6018,166980.1463
2009-11-10 13:10:00,25.17,25.23,25.17,25.21,81922.6750261233,8.6018,8.6223,8.6018,8.6155,81922.675
2009-11-10 13:15:00,25.21,25.24,25.19,25.24,85266.45768025078,8.6155,8.6258,8.6087,8.6258,85266.4577
2009-11-10 13:20:00,25.23,25.26,25.23,25.25,106583.07210031348,8.6223,8.6326,8.6223,8.6292,106583.0721
2009-11-10 13:25:00,25.24,25.25,25.22,25.22,75026.12330198537,8.6258,8.6292,8.6189,8.6189,75026.1233
2009-11-10 13:30:00,25.23,25.23,25.22,25.23,33437.826541274815,8.6223,8.6223,8.6189,8.6223,33437.8265
2009-11-10 13:35:00,25.23,25.25,25.22,25.24,47648.90282131661,8.6223,8.6292,8.6189,8.6258,47648.9028
2009-11-10 13:40:00,25.24,25.24,25.21,25.21,68756.53082549635,8.6258,8.6258,8.6155,8.6155,68756.5308
2009-11-10 13:45:00,25.21,25.22,25.2,25.21,41379.31034482759,8.6155,8.6189,8.6121,8.6155,41379.3103
2009-11-10 13:50:00,25.21,25.22,25.21,25.22,48902.82131661442,8.6155,8.6189,8.6155,8.6189,48902.8213
2009-11-10 13:55:00,25.22,25.25,25.21,25.24,122048.06687565308,8.6189,8.6292,8.6155,8.6258,122048.0669
2009-11-10 14:00:00,25.24,25.25,25.21,25.23,90073.14524555903,8.6258,8.6292,8.6155,8.6223,90073.1452
2009-11-10 14:05:00,25.22,25.24,25.22,25.24,84430.51201671892,8.6189,8.6258,8.6189,8.6258,84430.512
2009-11-10 14:10:00,25.23,25.23,25.23,25.23,19644.72309299896,8.6223,8.6223,8.6223,8.6223,19644.7231
2009-11-10 14:15:00,25.23,25.23,25.22,25.22,43051.20167189133,8.6223,8.6223,8.6189,8.6189,43051.2017
2009-11-10 14:20:00,25.22,25.23,25.21,25.23,73354.23197492163,8.6189,8.6223,8.6155,8.6223,73354.232
2009-11-10 14:25:00,25.23,25.24,25.22,25.23,59561.12852664576,8.6223,8.6258,8.6189,8.6223,59561.1285
2009-11-10 14:30:00,25.23,25.24,25.23,25.23,62904.91118077325,8.6223,8.6258,8.6223,8.6223,62904.9112
2009-11-10 14:35:00,25.23,25.23,25.21,25.21,62904.91118077325,8.6223,8.6223,8.6155,8.6155,62904.9112
2009-11-10 14:40:00,25.22,25.22,25.21,25.21,83594.56635318704,8.6189,8.6189,8.6155,8.6155,83594.5664
2009-11-10 14:45:00,25.21,25.22,25.18,25.18,176593.5214211076,8.6155,8.6189,8.6052,8.6052,176593.5214
2009-11-10 14:50:00,25.18,25.19,25.18,25.19,69592.47648902821,8.6052,8.6087,8.6052,8.6087,69592.4765
2009-11-10 14:55:00,25.18,25.22,25.18,25.22,87356.32183908045,8.6052,8.6189,8.6052,8.6189,87356.3218
2009-11-10 15:00:00,25.21,25.23,25.2,25.23,59770.11494252874,8.6155,8.6223,8.6121,8.6223,59770.1149
2009-11-10 15:05:00,25.23,25.25,25.22,25.25,148171.36886102404,8.6223,8.6292,8.6189,8.6292,148171.3689
2009-11-10 15:10:00,25.24,25.26,25.24,25.25,132497.38766980145,8.6258,8.6326,8.6258,8.6292,132497.3877
2009-11-10 15:15:00,25.25,25.29,25.24,25.25,169278.99686520375,8.6292,8.6428,8.6258,8.6292,169278.9969
2009-11-10 15:20:00,25.26,25.26,25.23,25.24,149634.2737722048,8.6326,8.6326,8.6223,8.6258,149634.2738
2009-11-10 15:25:00,25.24,25.26,25.24,25.26,143991.6405433647,8.6258,8.6326,8.6258,8.6326,143991.6405
2009-11-10 15:30:00,25.26,25.27,25.25,25.25,231138.97596656217,8.6326,8.636,8.6292,8.6292,231138.976
2009-11-10 15:35:00,25.25,25.27,25.25,25.25,201880.8777429467,8.6292,8.636,8.6292,8.6292,201880.8777
2009-11-10 15:40:00,25.26,25.3,25.24,25.24,221734.58725182863,8.6326,8.6463,8.6258,8.6258,221734.5873
2009-11-10 15:45:00,25.24,25.27,25.24,25.27,188923.7199582027,8.6258,8.636,8.6258,8.636,188923.72
2009-11-10 15:50:00,25.26,25.27,25.23,25.23,362382.4451410658,8.6326,8.636,8.6223,8.6223,362382.4451
2009-11-10 15:55:00,25.23,25.26,25.22,25.26,497178.6833855799,8.6223,8.6326,8.6189,8.6326,497178.6834
2009-11-11 09:30:00,25.56,25.6,25.43,25.44,904911.1807732496,8.7351,8.7488,8.6907,8.6941,904911.1808
2009-11-11 09:35:00,25.44,25.59,25.4,25.57,417972.8317659352,8.6941,8.7454,8.6804,8.7385,417972.8318
2009-11-11 09:40:00,25.58,25.62,25.54,25.61,371368.8610240335,8.7419,8.7556,8.7283,8.7522,371368.861
2009-11-11 09:45:00,25.61,25.62,25.55,25.58,299477.5339602926,8.7522,8.7556,8.7317,8.7419,299477.534
2009-11-11 09:50:00,25.58,25.58,25.52,25.54,231974.92163009403,8.7419,8.7419,8.7214,8.7283,231974.9216
2009-11-11 09:55:00,25.54,25.59,25.54,25.56,264785.78892372,8.7283,8.7454,8.7283,8.7351,264785.7889
2009-11-11 10:00:00,25.58,25.59,25.55,25.55,288610.24033437826,8.7419,8.7454,8.7317,8.7317,288610.2403
2009-11-11 10:05:00,25.56,25.6,25.54,25.57,273772.20480668754,8.7351,8.7488,8.7283,8.7385,273772.2048
2009-11-11 10:10:00,25.58,25.59,25.54,25.55,300940.43887147336,8.7419,8.7454,8.7283,8.7317,300940.4389
2009-11-11 10:15:00,25.56,25.59,25.54,25.57,259770.11494252871,8.7351,8.7454,8.7283,8.7385,259770.1149
2009-11-11 10:20:00,25.57,25.62,25.56,25.61,176802.50783699058,8.7385,8.7556,8.7351,8.7522,176802.5078
2009-11-11 10:25:00,25.61,25.61,25.58,25.6,149425.28735632185,8.7522,8.7522,8.7419,8.7488,149425.2874
2009-11-11 10:30:00,25.59,25.59,25.56,25.56,214420.06269592475,8.7454,8.7454,8.7351,8.7351,214420.0627
2009-11-11 10:35:00,25.56,25.57,25.48,25.5,306792.05851619644,8.7351,8.7385,8.7078,8.7146,306792.0585
2009-11-11 10:40:00,25.51,25.54,25.5,25.52,186206.8965517241,8.718,8.7283,8.7146,8.7214,186206.8966
2009-11-11 10:45:00,25.52,25.54,25.46,25.47,211076.2800417973,8.7214,8.7283,8.7009,8.7044,211076.28
2009-11-11 10:50:00,25.47,25.48,25.42,25.43,211912.22570532915,8.7044,8.7078,8.6873,8.6907,211912.2257
2009-11-11 10:55:00,25.44,25.45,25.43,25.44,125391.84952978056,8.6941,8.6975,8.6907,8.6941,125391.8495
2009-11-11 11:00:00,25.44,25.44,25.42,25.42,118286.31138975966,8.6941,8.6941,8.6873,8.6873,118286.3114
2009-11-11 11:05:00,25.42,25.42,25.37,25.37,148171.36886102404,8.6873,8.6873,8.6702,8.6702,148171.3689
2009-11-11 11:10:00,25.37,25.45,25.37,25.45,151724.13793103446,8.6702,8.6975,8.6702,8.6975,151724.1379
2009-11-11 11:15:00,25.45,25.48,25.44,25.46,119331.2434691745,8.6975,8.7078,8.6941,8.7009,119331.2435
2009-11-11 11:20:00,25.46,25.48,25.46,25.47,125809.8223615465,8.7009,8.7078,8.7009,8.7044,125809.8224
2009-11-11 11:25:00,25.47,25.52,25.46,25.51,191013.5841170324,8.7044,8.7214,8.7009,8.718,191013.5841
2009-11-11 11:30:00,25.51,25.51,25.47,25.49,76280.04179728318,8.718,8.718,8.7044,8.7112,76280.0418
2009-11-11 11:35:00,25.49,25.52,25.48,25.51,56217.345872518286,8.7112,8.7214,8.7078,8.718,56217.3459
2009-11-11 11:40:00,25.51,25.54,25.49,25.5,182027.1682340648,8.718,8.7283,8.7112,8.7146,182027.1682
2009-11-11 11:45:00,25.5,25.52,25.49,25.51,83176.5935214211,8.7146,8.7214,8.7112,8.718,83176.5935
2009-11-11 11:50:00,25.51,25.52,25.48,25.49,253709.50888192267,8.718,8.7214,8.7078,8.7112,253709.5089
2009-11-11 11:55:00,25.49,25.51,25.48,25.49,206687.56530825497,8.7112,8.718,8.7078,8.7112,206687.5653
2009-11-11 12:00:00,25.49,25.51,25.48,25.5,91327.06374085684,8.7112,8.718,8.7078,8.7146,91327.0637
2009-11-11 12:05:00,25.49,25.52,25.48,25.51,137931.0344827586,8.7112,8.7214,8.7078,8.718,137931.0345
2009-11-11 12:10:00,25.51,25.52,25.5,25.51,61650.992685475445,8.718,8.7214,8.7146,8.718,61650.9927
2009-11-11 12:15:00,25.5,25.51,25.49,25.51,87356.32183908045,8.7146,8.718,8.7112,8.718,87356.3218
2009-11-11 12:20:00,25.5,25.51,25.45,25.45,129989.55067920584,8.7146,8.718,8.6975,8.6975,129989.5507
2009-11-11 12:25:00,25.45,25.47,25.45,25.46,56217.345872518286,8.6975,8.7044,8.6975,8.7009,56217.3459
2009-11-11 12:30:00,25.46,25.49,25.46,25.49,78578.89237199581,8.7009,8.7112,8.7009,8.7112,78578.8924
2009-11-11 12:35:00,25.48,25.51,25.46,25.46,74608.15047021944,8.7078,8.718,8.7009,8.7009,74608.1505
2009-11-11 12:40:00,25.46,25.48,25.45,25.46,67502.61233019854,8.7009,8.7078,8.6975,8.7009,67502.6123
2009-11-11 12:45:00,25.46,25.49,25.45,25.48,167816.091954023,8.7009,8.7112,8.6975,8.7078,167816.092
2009-11-11 12:50:00,25.48,25.48,25.47,25.48,63531.87042842215,8.7078,8.7078,8.7044,8.7078,63531.8704
2009-11-11 12:55:00,25.48,25.48,25.46,25.48,75862.06896551723,8.7078,8.7078,8.7009,8.7078,75862.069
2009-11-11 13:00:00,25.48,25.48,25.47,25.48,39289.44618599791,8.7078,8.7078,8.7044,8.7078,39289.4462
2009-11-11 13:05:00,25.48,25.48,25.47,25.48,40543.36468129572,8.7078,8.7078,8.7044,8.7078,40543.3647
2009-11-11 13:10:00,25.48,25.48,25.47,25.48,49947.75339602926,8.7078,8.7078,8.7044,8.7078,49947.7534
2009-11-11 13:15:00,25.48,25.48,25.47,25.47,30929.989550679205,8.7078,8.7078,8.7044,8.7044,30929.9896
2009-11-11 13:20:00,25.47,25.48,25.47,25.48,120794.14838035528,8.7044,8.7078,8.7044,8.7078,120794.1484
2009-11-11 13:25:00,25.48,25.48,25.47,25.47,67502.61233019854,8.7078,8.7078,8.7044,8.7044,67502.6123
2009-11-11 13:30:00,25.47,25.48,25.47,25.48,51410.65830721003,8.7044,8.7078,8.7044,8.7078,51410.6583
2009-11-11 13:35:00,25.48,25.5,25.47,25.49,170532.91536050156,8.7078,8.7146,8.7044,8.7112,170532.9154
2009-11-11 13:40:00,25.48,25.49,25.44,25.45,151933.12434691744,8.7078,8.7112,8.6941,8.6975,151933.1243
2009-11-11 13:45:00,25.44,25.47,25.44,25.44,64785.78892371996,8.6941,8.7044,8.6941,8.6941,64785.7889
2009-11-11 13:50:00,25.45,25.47,25.42,25.43,128108.67293625914,8.6975,8.7044,8.6873,8.6907,128108.6729
2009-11-11 13:55:00,25.44,25.46,25.41,25.41,92371.99582027168,8.6941,8.7009,8.6839,8.6839,92371.9958
2009-11-11 14:00:00,25.42,25.42,25.41,25.41,83385.57993730408,8.6873,8.6873,8.6839,8.6839,83385.5799
2009-11-11 14:05:00,25.41,25.43,25.41,25.42,89864.15882967607,8.6839,8.6907,8.6839,8.6873,89864.1588
2009-11-11 14:10:00,25.42,25.42,25.41,25.41,81504.70219435736,8.6873,8.6873,8.6839,8.6839,81504.7022
2009-11-11 14:15:00,25.42,25.45,25.42,25.44,146499.47753396028,8.6873,8.6975,8.6873,8.6941,146499.4775
2009-11-11 14:20:00,25.45,25.46,25.42,25.44,67711.59874608151,8.6975,8.7009,8.6873,8.6941,67711.5987
2009-11-11 14:25:00,25.44,25.45,25.43,25.44,70846.39498432602,8.6941,8.6975,8.6907,8.6941,70846.395
2009-11-11 14:30:00,25.44,25.45,25.43,25.45,57262.27795193312,8.6941,8.6975,8.6907,8.6975,57262.278
2009-11-11 14:35:00,25.45,25.46,25.44,25.44,49947.75339602926,8.6975,8.7009,8.6941,8.6941,49947.7534
2009-11-11 14:40:00,25.44,25.48,25.44,25.48,150679.20585161963,8.6941,8.7078,8.6941,8.7078,150679.2059
2009-11-11 14:45:00,25.48,25.49,25.47,25.48,85684.43051201671,8.7078,8.7112,8.7044,8.7078,85684.4305
2009-11-11 14:50:00,25.48,25.49,25.47,25.47,115360.50156739813,8.7078,8.7112,8.7044,8.7044,115360.5016
2009-11-11 14:55:00,25.47,25.48,25.47,25.47,54754.44096133751,8.7044,8.7078,8.7044,8.7044,54754.441
2009-11-11 15:00:00,25.48,25.49,25.47,25.47,122675.02612330198,8.7078,8.7112,8.7044,8.7044,122675.0261
2009-11-11 15:05:00,25.47,25.49,25.47,25.48,192058.5161964472,8.7044,8.7112,8.7044,8.7078,192058.5162
2009-11-11 15:10:00,25.49,25.49,25.46,25.48,126436.7816091954,8.7112,8.7112,8.7009,8.7078,126436.7816
2009-11-11 15:15:00,25.48,25.48,25.46,25.48,88192.26750261233,8.7078,8.7078,8.7009,8.7078,88192.2675
2009-11-11 15:20:00,25.47,25.48,25.46,25.46,69592.47648902821,8.7044,8.7078,8.7009,8.7009,69592.4765
2009-11-11 15:25:00,25.46,25.48,25.46,25.48,83803.55276907001,8.7009,8.7078,8.7009,8.7078,83803.5528
2009-11-11 15:30:00,25.48,25.5,25.47,25.48,174294.670846395,8.7078,8.7146,8.7044,8.7078,174294.6708
2009-11-11 15:35:00,25.48,25.5,25.48,25.49,195402.2988505747,8.7078,8.7146,8.7078,8.7112,195402.2989
2009-11-11 15:40:00,25.49,25.49,25.46,25.46,145036.57262277952,8.7112,8.7112,8.7009,8.7009,145036.5726
2009-11-11 15:45:00,25.47,25.5,25.46,25.5,152560.08359456636,8.7044,8.7146,8.7009,8.7146,152560.0836
2009-11-11 15:50:00,25.5,25.5,25.47,25.48,267293.6259143156,8.7146,8.7146,8.7044,8.7078,267293.6259
2009-11-11 15:55:00,25.48,25.49,25.47,25.49,504493.20794148376,8.7078,8.7112,8.7044,8.7112,504493.2079
2009-11-12 09:30:00,25.55,25.74,25.48,25.49,430512.0167189133,8.7317,8.7966,8.7078,8.7112,430512.0167
2009-11-12 09:35:00,25.48,25.51,25.37,25.39,259770.11494252871,8.7078,8.718,8.6702,8.677,259770.1149
2009-11-12 09:40:00,25.39,25.55,25.38,25.5,263322.8840125392,8.677,8.7317,8.6736,8.7146,263322.884
2009-11-12 09:45:00,25.49,25.5,25.44,25.48,190386.6248693835,8.7112,8.7146,8.6941,8.7078,190386.6249
2009-11-12 09:50:00,25.48,25.59,25.45,25.57,154231.97492163008,8.7078,8.7454,8.6975,8.7385,154231.9749
2009-11-12 09:55:00,25.57,25.67,25.57,25.65,280459.7701149425,8.7385,8.7727,8.7385,8.7659,280459.7701
2009-11-12 10:00:00,25.65,25.68,25.63,25.67,241797.2831765935,8.7659,8.7761,8.759,8.7727,241797.2832
2009-11-12 10:05:00,25.67,25.67,25.64,25.66,164681.29571577843,8.7727,8.7727,8.7625,8.7693,164681.2957
2009-11-12 10:10:00,25.66,25.7,25.63,25.69,139602.92580982237,8.7693,8.783,8.759,8.7795,139602.9258
2009-11-12 10:15:00,25.69,25.7,25.62,25.64,268338.5579937304,8.7795,8.783,8.7556,8.7625,268338.558
2009-11-12 10:20:00,25.63,25.65,25.6,25.63,150052.24660397074,8.759,8.7659,8.7488,8.759,150052.2466
2009-11-12 10:25:00,25.62,25.63,25.56,25.59,141274.8171368861,8.7556,8.759,8.7351,8.7454,141274.8171
2009-11-12 10:30:00,25.59,25.63,25.59,25.62,123719.95820271682,8.7454,8.759,8.7454,8.7556,123719.9582
2009-11-12 10:35:00,25.62,25.63,25.59,25.6,74190.1776384535,8.7556,8.759,8.7454,8.7488,74190.1776
2009-11-12 10:40:00,25.6,25.64,25.58,25.64,123092.99895506792,8.7488,8.7625,8.7419,8.7625,123092.999
2009-11-12 10:45:00,25.63,25.64,25.6,25.6,87147.3354231975,8.759,8.7625,8.7488,8.7488,87147.3354
2009-11-12 10:50:00,25.61,25.66,25.61,25.66,71682.34064785788,8.7522,8.7693,8.7522,8.7693,71682.3406
2009-11-12 10:55:00,25.66,25.67,25.59,25.62,145663.5318704284,8.7693,8.7727,8.7454,8.7556,145663.5319
2009-11-12 11:00:00,25.62,25.63,25.57,25.6,256217.3458725183,8.7556,8.759,8.7385,8.7488,256217.3459
2009-11-12 11:05:00,25.59,25.6,25.55,25.58,84221.52560083594,8.7454,8.7488,8.7317,8.7419,84221.5256
2009-11-12 11:10:00,25.58,25.59,25.55,25.56,125809.8223615465,8.7419,8.7454,8.7317,8.7351,125809.8224
2009-11-12 11:15:00,25.56,25.57,25.54,25.55,84221.52560083594,8.7351,8.7385,8.7283,8.7317,84221.5256
2009-11-12 11:20:00,25.54,25.54,25.52,25.52,103239.289446186,8.7283,8.7283,8.7214,8.7214,103239.2894
2009-11-12 11:25:00,25.52,25.53,25.51,25.53,66875.65308254963,8.7214,8.7249,8.718,8.7249,66875.6531
2009-11-12 11:30:00,25.53,25.53,25.48,25.48,127899.68652037616,8.7249,8.7249,8.7078,8.7078,127899.6865
2009-11-12 11:35:00,25.49,25.49,25.46,25.48,116614.42006269592,8.7112,8.7112,8.7009,8.7078,116614.4201
2009-11-12 11:40:00,25.48,25.48,25.42,25.45,97387.66980146292,8.7078,8.7078,8.6873,8.6975,97387.6698
2009-11-12 11:45:00,25.45,25.49,25.44,25.49,70010.44932079414,8.6975,8.7112,8.6941,8.7112,70010.4493
2009-11-12 11:50:00,25.49,25.52,25.49,25.52,66457.6802507837,8.7112,8.7214,8.7112,8.7214,66457.6803
2009-11-12 11:55:00,25.52,25.54,25.5,25.54,69801.46290491118,8.7214,8.7283,8.7146,8.7283,69801.4629
2009-11-12 12:00:00,25.53,25.54,25.51,25.52,66666.66666666667,8.7249,8.7283,8.718,8.7214,66666.6667
2009-11-12 12:05:00,25.51,25.53,25.49,25.53,43887.14733542319,8.718,8.7249,8.7112,8.7249,43887.1473
2009-11-12 12:10:00,25.53,25.57,25.52,25.56,84848.48484848485,8.7249,8.7385,8.7214,8.7351,84848.4848
2009-11-12 12:15:00,25.56,25.57,25.55,25.55,44096.133751306166,8.7351,8.7385,8.7317,8.7317,44096.1338
2009-11-12 12:20:00,25.56,25.56,25.52,25.53,45977.01149425288,8.7351,8.7351,8.7214,8.7249,45977.0115
2009-11-12 12:25:00,25.53,25.54,25.53,25.53,23615.46499477534,8.7249,8.7283,8.7249,8.7249,23615.465
2009-11-12 12:30:00,25.53,25.53,25.51,25.52,40543.36468129572,8.7249,8.7249,8.718,8.7214,40543.3647
2009-11-12 12:35:00,25.52,25.55,25.52,25.54,40752.35109717868,8.7214,8.7317,8.7214,8.7283,40752.3511
2009-11-12 12:40:00,25.54,25.56,25.53,25.56,27377.220480668755,8.7283,8.7351,8.7249,8.7351,27377.2205
2009-11-12 12:45:00,25.56,25.56,25.53,25.54,41797.28317659352,8.7351,8.7351,8.7249,8.7283,41797.2832
2009-11-12 12:50:00,25.53,25.57,25.53,25.56,89237.19958202717,8.7249,8.7385,8.7249,8.7351,89237.1996
2009-11-12 12:55:00,25.56,25.58,25.51,25.51,86102.40334378266,8.7351,8.7419,8.718,8.718,86102.4033
2009-11-12 13:00:00,25.51,25.52,25.47,25.49,123092.99895506792,8.718,8.7214,8.7044,8.7112,123092.999
2009-11-12 13:05:00,25.48,25.51,25.44,25.47,146290.49111807733,8.7078,8.718,8.6941,8.7044,146290.4911
2009-11-12 13:10:00,25.47,25.5,25.47,25.48,87774.29467084639,8.7044,8.7146,8.7044,8.7078,87774.2947
2009-11-12 13:15:00,25.48,25.51,25.48,25.5,75444.0961337513,8.7078,8.718,8.7078,8.7146,75444.0961
2009-11-12 13:20:00,25.49,25.49,25.47,25.48,101149.42528735632,8.7112,8.7112,8.7044,8.7078,101149.4253
2009-11-12 13:25:00,25.48,25.49,25.48,25.48,52873.5632183908,8.7078,8.7112,8.7078,8.7078,52873.5632
2009-11-12 13:30:00,25.48,25.49,25.47,25.47,43887.14733542319,8.7078,8.7112,8.7044,8.7044,43887.1473
2009-11-12 13:35:00,25.47,25.48,25.46,25.48,50156.73981191222,8.7044,8.7078,8.7009,8.7078,50156.7398
2009-11-12 13:40:00,25.48,25.52,25.47,25.52,53082.54963427377,8.7078,8.7214,8.7044,8.7214,53082.5496
2009-11-12 13:45:00,25.52,25.53,25.51,25.52,56844.305120167184,8.7214,8.7249,8.718,8.7214,56844.3051
2009-11-12 13:50:00,25.52,25.53,25.5,25.5,75235.10971786834,8.7214,8.7249,8.7146,8.7146,75235.1097
2009-11-12 13:55:00,25.5,25.5,25.48,25.49,29467.08463949844,8.7146,8.7146,8.7078,8.7112,29467.0846
2009-11-12 14:00:00,25.49,25.5,25.48,25.49,67711.59874608151,8.7112,8.7146,8.7078,8.7112,67711.5987
2009-11-12 14:05:00,25.49,25.5,25.48,25.49,117450.36572622778,8.7112,8.7146,8.7078,8.7112,117450.3657
2009-11-12 14:10:00,25.48,25.51,25.48,25.49,82758.62068965517,8.7078,8.718,8.7078,8.7112,82758.6207
2009-11-12 14:15:00,25.5,25.51,25.48,25.48,66248.69383490073,8.7146,8.718,8.7078,8.7078,66248.6938
2009-11-12 14:20:00,25.48,25.5,25.47,25.49,76907.00104493208,8.7078,8.7146,8.7044,8.7112,76907.001
2009-11-12 14:25:00,25.49,25.5,25.48,25.49,56844.305120167184,8.7112,8.7146,8.7078,8.7112,56844.3051
2009-11-12 14:30:00,25.49,25.52,25.49,25.49,113688.61024033435,8.7112,8.7214,8.7112,8.7112,113688.6102
2009-11-12 14:35:00,25.49,25.52,25.48,25.52,177638.45350052245,8.7112,8.7214,8.7078,8.7214,177638.4535
2009-11-12 14:40:00,25.51,25.53,25.5,25.51,115778.47439916406,8.718,8.7249,8.7146,8.718,115778.4744
2009-11-12 14:45:00,25.52,25.53,25.5,25.51,82758.62068965517,8.7214,8.7249,8.7146,8.718,82758.6207
2009-11-12 14:50:00,25.51,25.53,25.5,25.52,79414.83803552769,8.718,8.7249,8.7146,8.7214,79414.838
2009-11-12 14:55:00,25.52,25.54,25.5,25.53,64158.82967607105,8.7214,8.7283,8.7146,8.7249,64158.8297
2009-11-12 15:00:00,25.53,25.53,25.47,25.47,130616.50992685476,8.7249,8.7249,8.7044,8.7044,130616.5099
2009-11-12 15:05:00,25.47,25.49,25.46,25.49,126854.75444096132,8.7044,8.7112,8.7009,8.7112,126854.7544
2009-11-12 15:10:00,25.49,25.53,25.49,25.52,96342.73772204808,8.7112,8.7249,8.7112,8.7214,96342.7377
2009-11-12 15:15:00,25.52,25.56,25.52,25.56,200000.0,8.7214,8.7351,8.7214,8.7351,200000.0
2009-11-12 15:20:00,25.56,25.56,25.52,25.53,103030.30303030302,8.7351,8.7351,8.7214,8.7249,103030.303
2009-11-12 15:25:00,25.53,25.55,25.53,25.53,105120.1671891327,8.7249,8.7317,8.7249,8.7249,105120.1672
2009-11-12 15:30:00,25.53,25.53,25.51,25.51,125809.8223615465,8.7249,8.7249,8.718,8.718,125809.8224
2009-11-12 15:35:00,25.51,25.52,25.44,25.44,176175.5485893417,8.718,8.7214,8.6941,8.6941,176175.5486
2009-11-12 15:40:00,25.44,25.46,25.44,25.45,185370.95088819225,8.6941,8.7009,8.6941,8.6975,185370.9509
2009-11-12 15:45:00,25.45,25.48,25.44,25.48,221943.5736677116,8.6975,8.7078,8.6941,8.7078,221943.5737
2009-11-12 15:50:00,25.48,25.49,25.44,25.46,426959.2476489028,8.7078,8.7112,8.6941,8.7009,426959.2476
2009-11-12 15:55:00,25.46,25.49,25.44,25.47,370323.9289446186,8.7009,8.7112,8.6941,8.7044,370323.9289
2009-11-13 09:30:00,25.55,25.6,25.48,25.49,312016.7189132706,8.7317,8.7488,8.7078,8.7112,312016.7189
2009-11-13 09:35:00,25.49,25.55,25.48,25.5,124137.93103448275,8.7112,8.7317,8.7078,8.7146,124137.931
2009-11-13 09:40:00,25.5,25.52,25.46,25.46,193939.39393939392,8.7146,8.7214,8.7009,8.7009,193939.3939
2009-11-13 09:45:00,25.46,25.49,25.42,25.44,127690.7001044932,8.7009,8.7112,8.6873,8.6941,127690.7001
2009-11-13 09:50:00,25.44,25.49,25.42,25.47,169696.9696969697,8.6941,8.7112,8.6873,8.7044,169696.9697
2009-11-13 09:55:00,25.46,25.48,25.38,25.42,188505.7471264368,8.7009,8.7078,8.6736,8.6873,188505.7471
2009-11-13 10:00:00,25.43,25.43,25.37,25.37,162382.44514106584,8.6907,8.6907,8.6702,8.6702,162382.4451
2009-11-13 10:05:00,25.37,25.42,25.36,25.37,184743.99164054336,8.6702,8.6873,8.6668,8.6702,184743.9916
2009-11-13 10:10:00,25.38,25.47,25.38,25.43,160292.58098223616,8.6736,8.7044,8.6736,8.6907,160292.581
2009-11-13 10:15:00,25.43,25.46,25.4,25.45,415882.9676071055,8.6907,8.7009,8.6804,8.6975,415882.9676
2009-11-13 10:20:00,25.44,25.51,25.44,25.51,113688.61024033435,8.6941,8.718,8.6941,8.718,113688.6102
2009-11-13 10:25:00,25.51,25.51,25.47,25.49,94879.83281086729,8.718,8.718,8.7044,8.7112,94879.8328
2009-11-13 10:30:00,25.48,25.5,25.45,25.46,120167.18913270636,8.7078,8.7146,8.6975,8.7009,120167.1891
2009-11-13 10:35:00,25.46,25.51,25.45,25.5,82549.6342737722,8.7009,8.718,8.6975,8.7146,82549.6343
2009-11-13 10:40:00,25.5,25.54,25.49,25.53,207523.51097178683,8.7146,8.7283,8.7112,8.7249,207523.511
2009-11-13 10:45:00,25.53,25.56,25.53,25.54,167607.10553814002,8.7249,8.7351,8.7249,8.7283,167607.1055
2009-11-13 10:50:00,25.54,25.58,25.52,25.53,113897.59665621734,8.7283,8.7419,8.7214,8.7249,113897.5967
2009-11-13 10:55:00,25.53,25.59,25.53,25.56,82549.6342737722,8.7249,8.7454,8.7249,8.7351,82549.6343
2009-11-13 11:00:00,25.56,25.56,25.54,25.55,68965.5172413793,8.7351,8.7351,8.7283,8.7317,68965.5172
2009-11-13 11:05:00,25.55,25.58,25.53,25.58,111180.77324973876,8.7317,8.7419,8.7249,8.7419,111180.7732
2009-11-13 11:10:00,25.58,25.6,25.57,25.59,165308.25496342735,8.7419,8.7488,8.7385,8.7454,165308.255
2009-11-13 11:15:00,25.59,25.59,25.56,25.57,121630.09404388716,8.7454,8.7454,8.7351,8.7385,121630.094
2009-11-13 11:20:00,25.57,25.59,25.56,25.58,86938.34900731452,8.7385,8.7454,8.7351,8.7419,86938.349
2009-11-13 11:25:00,25.58,25.59,25.57,25.57,106792.05851619644,8.7419,8.7454,8.7385,8.7385,106792.0585
2009-11-13 11:30:00,25.57,25.58,25.56,25.57,48693.834900731454,8.7385,8.7419,8.7351,8.7385,48693.8349
2009-11-13 11:35:00,25.57,25.58,25.53,25.54,107001.0449320794,8.7385,8.7419,8.7249,8.7283,107001.0449
2009-11-13 11:40:00,25.54,25.55,25.49,25.5,73563.2183908046,8.7283,8.7317,8.7112,8.7146,73563.2184
2009-11-13 11:45:00,25.5,25.5,25.46,25.46,101358.41170323928,8.7146,8.7146,8.7009,8.7009,101358.4117
2009-11-13 11:50:00,25.47,25.48,25.47,25.48,55799.37304075235,8.7044,8.7078,8.7044,8.7078,55799.373
2009-11-13 11:55:00,25.48,25.49,25.47,25.47,68756.53082549635,8.7078,8.7112,8.7044,8.7044,68756.5308
2009-11-13 12:00:00,25.46,25.46,25.43,25.46,226123.30198537096,8.7009,8.7009,8.6907,8.7009,226123.302
2009-11-13 12:05:00,25.46,25.46,25.43,25.43,87356.32183908045,8.7009,8.7009,8.6907,8.6907,87356.3218
2009-11-13 12:10:00,25.43,25.48,25.42,25.47,86938.34900731452,8.6907,8.7078,8.6873,8.7044,86938.349
2009-11-13 12:15:00,25.47,25.49,25.47,25.48,101567.39811912226,8.7044,8.7112,8.7044,8.7078,101567.3981
2009-11-13 12:20:00,25.48,25.49,25.48,25.48,44514.1065830721,8.7078,8.7112,8.7078,8.7078,44514.1066
2009-11-13 12:25:00,25.48,25.49,25.47,25.47,114524.55590386625,8.7078,8.7112,8.7044,8.7044,114524.5559
2009-11-13 12:30:00,25.47,25.47,25.46,25.46,112225.7053291536,8.7044,8.7044,8.7009,8.7009,112225.7053
2009-11-13 12:35:00,25.46,25.47,25.42,25.42,216509.9268547544,8.7009,8.7044,8.6873,8.6873,216509.9269
2009-11-13 12:40:00,25.42,25.42,25.38,25.4,171368.86102403342,8.6873,8.6873,8.6736,8.6804,171368.861
2009-11-13 12:45:00,25.39,25.42,25.39,25.4,174294.670846395,8.677,8.6873,8.677,8.6804,174294.6708
2009-11-13 12:50:00,25.41,25.46,25.4,25.42,150052.24660397074,8.6839,8.7009,8.6804,8.6873,150052.2466
2009-11-13 12:55:00,25.42,25.42,25.38,25.4,146708.46394984325,8.6873,8.6873,8.6736,8.6804,146708.4639
2009-11-13 13:00:00,25.4,25.43,25.39,25.42,121839.0804597701,8.6804,8.6907,8.677,8.6873,121839.0805
2009-11-13 13:05:00,25.42,25.45,25.42,25.45,50574.71264367816,8.6873,8.6975,8.6873,8.6975,50574.7126
2009-11-13 13:10:00,25.45,25.46,25.44,25.44,37199.58202716823,8.6975,8.7009,8.6941,8.6941,37199.582
2009-11-13 13:15:00,25.44,25.44,25.42,25.42,74399.16405433646,8.6941,8.6941,8.6873,8.6873,74399.1641
2009-11-13 13:20:00,25.43,25.43,25.4,25.41,99686.52037617554,8.6907,8.6907,8.6804,8.6839,99686.5204
2009-11-13 13:25:00,25.41,25.41,25.4,25.41,136677.1159874608,8.6839,8.6839,8.6804,8.6839,136677.116
2009-11-13 13:30:00,25.41,25.41,25.4,25.4,51201.67189132706,8.6839,8.6839,8.6804,8.6804,51201.6719
2009-11-13 13:35:00,25.41,25.41,25.4,25.4,68129.57157784744,8.6839,8.6839,8.6804,8.6804,68129.5716
2009-11-13 13:40:00,25.41,25.41,25.4,25.4,96969.69696969696,8.6839,8.6839,8.6804,8.6804,96969.697
2009-11-13 13:45:00,25.4,25.41,25.39,25.39,125809.8223615465,8.6804,8.6839,8.677,8.677,125809.8224
2009-11-13 13:50:00,25.39,25.4,25.39,25.39,87774.29467084639,8.677,8.6804,8.677,8.677,87774.2947
2009-11-13 13:55:00,25.39,25.4,25.39,25.39,57680.250783699055,8.677,8.6804,8.677,8.677,57680.2508
2009-11-13 14:00:00,25.39,25.39,25.38,25.38,96969.69696969696,8.677,8.677,8.6736,8.6736,96969.697
2009-11-13 14:05:00,25.39,25.4,25.38,25.38,85475.44409613375,8.677,8.6804,8.6736,8.6736,85475.4441
2009-11-13 14:10:00,25.38,25.38,25.37,25.37,85684.43051201671,8.6736,8.6736,8.6702,8.6702,85684.4305
2009-11-13 14:15:00,25.37,25.37,25.35,25.36,190595.61128526644,8.6702,8.6702,8.6633,8.6668,190595.6113
2009-11-13 14:20:00,25.36,25.36,25.34,25.36,98850.57471264368,8.6668,8.6668,8.6599,8.6668,98850.5747
2009-11-13 14:25:00,25.36,25.37,25.34,25.36,74190.1776384535,8.6668,8.6702,8.6599,8.6668,74190.1776
2009-11-13 14:30:00,25.36,25.37,25.34,25.34,123928.94461859978,8.6668,8.6702,8.6599,8.6599,123928.9446
2009-11-13 14:35:00,25.34,25.34,25.31,25.32,184743.99164054336,8.6599,8.6599,8.6497,8.6531,184743.9916
2009-11-13 14:40:00,25.32,25.34,25.31,25.32,123092.99895506792,8.6531,8.6599,8.6497,8.6531,123092.999
2009-11-13 14:45:00,25.32,25.33,25.3,25.33,99477.53396029258,8.6531,8.6565,8.6463,8.6565,99477.534
2009-11-13 14:50:00,25.33,25.35,25.33,25.33,138766.98014629047,8.6565,8.6633,8.6565,8.6565,138766.9801
2009-11-13 14:55:00,25.34,25.34,25.3,25.3,82549.6342737722,8.6599,8.6599,8.6463,8.6463,82549.6343
2009-11-13 15:00:00,25.3,25.3,25.28,25.28,125391.84952978056,8.6463,8.6463,8.6394,8.6394,125391.8495
2009-11-13 15:05:00,25.28,25.28,25.26,25.28,252037.6175548589,8.6394,8.6394,8.6326,8.6394,252037.6176
2009-11-13 15:10:00,25.28,25.29,25.27,25.29,191013.5841170324,8.6394,8.6428,8.636,8.6428,191013.5841
2009-11-13 15:15:00,25.28,25.29,25.27,25.29,114524.55590386625,8.6394,8.6428,8.636,8.6428,114524.5559
2009-11-13 15:20:00,25.29,25.29,25.27,25.28,170741.90177638453,8.6428,8.6428,8.636,8.6394,170741.9018
2009-11-13 15:25:00,25.28,25.28,25.28,25.28,81295.71577847439,8.6394,8.6394,8.6394,8.6394,81295.7158
2009-11-13 15:30:00,25.28,25.28,25.26,25.28,346081.5047021944,8.6394,8.6394,8.6326,8.6394,346081.5047
2009-11-13 15:35:00,25.28,25.31,25.28,25.31,256844.3051201672,8.6394,8.6497,8.6394,8.6497,256844.3051
2009-11-13 15:40:00,25.31,25.35,25.3,25.35,295715.7784743992,8.6497,8.6633,8.6463,8.6633,295715.7785
2009-11-13 15:45:00,25.35,25.36,25.33,25.33,285475.4440961337,8.6633,8.6668,8.6565,8.6565,285475.4441
2009-11-13 15:50:00,25.33,25.34,25.3,25.34,402089.8641588297,8.6565,8.6599,8.6463,8.6599,402089.8642
2009-11-13 15:55:00,25.34,25.36,25.33,25.34,431347.9623824451,8.6599,8.6668,8.6565,8.6599,431347.9624
2009-11-16 09:30:00,25.61,25.61,25.47,25.47,449111.8077324974,8.7522,8.7522,8.7044,8.7044,449111.8077
2009-11-16 09:35:00,25.47,25.54,25.43,25.5,324973.8766980146,8.7044,8.7283,8.6907,8.7146,324973.8767
2009-11-16 09:40:00,25.5,25.59,25.5,25.59,253709.50888192267,8.7146,8.7454,8.7146,8.7454,253709.5089
2009-11-16 09:45:00,25.59,25.59,25.56,25.56,201671.89132706373,8.7454,8.7454,8.7351,8.7351,201671.8913
2009-11-16 09:50:00,25.57,25.58,25.52,25.56,216509.9268547544,8.7385,8.7419,8.7214,8.7351,216509.9269
2009-11-16 09:55:00,25.57,25.65,25.56,25.65,190386.6248693835,8.7385,8.7659,8.7351,8.7659,190386.6249
2009-11-16 10:00:00,25.65,25.71,25.64,25.71,240961.33751306165,8.7659,8.7864,8.7625,8.7864,240961.3375
2009-11-16 10:05:00,25.71,25.74,25.7,25.74,291118.0773249739,8.7864,8.7966,8.783,8.7966,291118.0773
2009-11-16 10:10:00,25.74,25.79,25.74,25.77,228840.12539184952,8.7966,8.8137,8.7966,8.8069,228840.1254
2009-11-16 10:15:00,25.77,25.78,25.75,25.77,161128.52664576803,8.8069,8.8103,8.8,8.8069,161128.5266
2009-11-16 10:20:00,25.77,25.78,25.72,25.72,205642.63322884013,8.8069,8.8103,8.7898,8.7898,205642.6332
2009-11-16 10:25:00,25.71,25.72,25.71,25.71,236781.6091954023,8.7864,8.7898,8.7864,8.7864,236781.6092
2009-11-16 10:30:00,25.71,25.71,25.68,25.69,138766.98014629047,8.7864,8.7864,8.7761,8.7795,138766.9801
2009-11-16 10:35:00,25.68,25.69,25.66,25.68,166980.1462904911,8.7761,8.7795,8.7693,8.7761,166980.1463
2009-11-16 10:40:00,25.67,25.68,25.63,25.63,198955.0679205852,8.7727,8.7761,8.759,8.759,198955.0679
2009-11-16 10:45:00,25.64,25.64,25.62,25.64,164681.29571577843,8.7625,8.7625,8.7556,8.7625,164681.2957
2009-11-16 10:50:00,25.64,25.64,25.6,25.6,166144.20062695924,8.7625,8.7625,8.7488,8.7488,166144.2006
2009-11-16 10:55:00,25.61,25.61,25.59,25.59,205015.6739811912,8.7522,8.7522,8.7454,8.7454,205015.674
2009-11-16 11:00:00,25.59,25.6,25.58,25.59,213793.10344827583,8.7454,8.7488,8.7419,8.7454,213793.1034
2009-11-16 11:05:00,25.6,25.6,25.58,25.59,117659.35214211076,8.7488,8.7488,8.7419,8.7454,117659.3521
2009-11-16 11:10:00,25.59,25.59,25.57,25.58,173876.69801462904,8.7454,8.7454,8.7385,8.7419,173876.698
2009-11-16 11:15:00,25.58,25.6,25.58,25.59,94879.83281086729,8.7419,8.7488,8.7419,8.7454,94879.8328
2009-11-16 11:20:00,25.59,25.59,25.57,25.57,177638.45350052245,8.7454,8.7454,8.7385,8.7385,177638.4535
2009-11-16 11:25:00,25.57,25.57,25.54,25.54,173667.71159874607,8.7385,8.7385,8.7283,8.7283,173667.7116
2009-11-16 11:30:00,25.54,25.56,25.54,25.56,247857.8892371996,8.7283,8.7351,8.7283,8.7351,247857.8892
2009-11-16 11:35:00,25.56,25.56,25.53,25.54,242633.22884012532,8.7351,8.7351,8.7249,8.7283,242633.2288
2009-11-16 11:40:00,25.54,25.56,25.54,25.56,94879.83281086729,8.7283,8.7351,8.7283,8.7351,94879.8328
2009-11-16 11:45:00,25.56,25.58,25.56,25.58,79832.81086729362,8.7351,8.7419,8.7351,8.7419,79832.8109
2009-11-16 11:50:00,25.58,25.59,25.57,25.59,117241.37931034484,8.7419,8.7454,8.7385,8.7454,117241.3793
2009-11-16 11:55:00,25.59,25.62,25.58,25.61,183490.07314524555,8.7454,8.7556,8.7419,8.7522,183490.0731
2009-11-16 12:00:00,25.61,25.62,25.59,25.6,170114.9425287356,8.7522,8.7556,8.7454,8.7488,170114.9425
2009-11-16 12:05:00,25.6,25.62,25.6,25.6,62695.92476489028,8.7488,8.7556,8.7488,8.7488,62695.9248
2009-11-16 12:10:00,25.6,25.65,25.6,25.64,113688.61024033435,8.7488,8.7659,8.7488,8.7625,113688.6102
2009-11-16 12:15:00,25.64,25.64,25.6,25.64,259143.15569487985,8.7625,8.7625,8.7488,8.7625,259143.1557
2009-11-16 12:20:00,25.63,25.64,25.59,25.61,221943.5736677116,8.759,8.7625,8.7454,8.7522,221943.5737
2009-11-16 12:25:00,25.6,25.64,25.6,25.64,96760.710553814,8.7488,8.7625,8.7488,8.7625,96760.7106
2009-11-16 12:30:00,25.64,25.64,25.63,25.63,62904.91118077325,8.7625,8.7625,8.759,8.759,62904.9112
2009-11-16 12:35:00,25.63,25.64,25.63,25.63,110135.84117032393,8.759,8.7625,8.759,8.759,110135.8412
2009-11-16 12:40:00,25.63,25.65,25.63,25.65,107836.99059561128,8.759,8.7659,8.759,8.7659,107836.9906
2009-11-16 12:45:00,25.65,25.68,25.64,25.67,128317.6593521421,8.7659,8.7761,8.7625,8.7727,128317.6594
2009-11-16 12:50:00,25.67,25.69,25.67,25.68,146917.45036572622,8.7727,8.7795,8.7727,8.7761,146917.4504
2009-11-16 12:55:00,25.68,25.69,25.68,25.69,128108.67293625914,8.7761,8.7795,8.7761,8.7795,128108.6729
2009-11-16 13:00:00,25.68,25.71,25.68,25.7,151306.16509926855,8.7761,8.7864,8.7761,8.783,151306.1651
2009-11-16 13:05:00,25.7,25.7,25.65,25.66,173249.73876698015,8.783,8.783,8.7659,8.7693,173249.7388
2009-11-16 13:10:00,25.66,25.7,25.65,25.68,284848.48484848486,8.7693,8.783,8.7659,8.7761,284848.4848
2009-11-16 13:15:00,25.68,25.69,25.64,25.64,169487.98328108672,8.7761,8.7795,8.7625,8.7625,169487.9833
2009-11-16 13:20:00,25.64,25.65,25.62,25.62,102403.34378265412,8.7625,8.7659,8.7556,8.7556,102403.3438
2009-11-16 13:25:00,25.63,25.64,25.62,25.64,97387.66980146292,8.759,8.7625,8.7556,8.7625,97387.6698
2009-11-16 13:30:00,25.64,25.69,25.63,25.68,142110.76280041796,8.7625,8.7795,8.759,8.7761,142110.7628
2009-11-16 13:35:00,25.68,25.7,25.67,25.7,110344.8275862069,8.7761,8.783,8.7727,8.783,110344.8276
2009-11-16 13:40:00,25.7,25.7,25.69,25.69,112643.67816091952,8.783,8.783,8.7795,8.7795,112643.6782
2009-11-16 13:45:00,25.69,25.69,25.68,25.68,110762.80041797285,8.7795,8.7795,8.7761,8.7761,110762.8004
2009-11-16 13:50:00,25.68,25.7,25.67,25.7,113061.65099268548,8.7761,8.783,8.7727,8.783,113061.651
2009-11-16 13:55:00,25.69,25.72,25.69,25.71,94879.83281086729,8.7795,8.7898,8.7795,8.7864,94879.8328
2009-11-16 14:00:00,25.71,25.75,25.71,25.74,193939.39393939392,8.7864,8.8,8.7864,8.7966,193939.3939
2009-11-16 14:05:00,25.73,25.74,25.71,25.74,108045.97701149424,8.7932,8.7966,8.7864,8.7966,108045.977
2009-11-16 14:10:00,25.74,25.74,25.73,25.74,87774.29467084639,8.7966,8.7966,8.7932,8.7966,87774.2947
2009-11-16 14:15:00,25.74,25.75,25.73,25.75,133751.30616509926,8.7966,8.8,8.7932,8.8,133751.3062
2009-11-16 14:20:00,25.75,25.75,25.74,25.74,75026.12330198537,8.8,8.8,8.7966,8.7966,75026.1233
2009-11-16 14:25:00,25.74,25.74,25.72,25.72,172622.77951933123,8.7966,8.7966,8.7898,8.7898,172622.7795
2009-11-16 14:30:00,25.72,25.73,25.71,25.72,102194.35736677116,8.7898,8.7932,8.7864,8.7898,102194.3574
2009-11-16 14:35:00,25.72,25.72,25.71,25.71,107836.99059561128,8.7898,8.7898,8.7864,8.7864,107836.9906
2009-11-16 14:40:00,25.71,25.71,25.7,25.71,98850.57471264368,8.7864,8.7864,8.783,8.7864,98850.5747
2009-11-16 14:45:00,25.71,25.72,25.69,25.69,120167.18913270636,8.7864,8.7898,8.7795,8.7795,120167.1891
2009-11-16 14:50:00,25.69,25.7,25.68,25.69,73145.24555903867,8.7795,8.783,8.7761,8.7795,73145.2456
2009-11-16 14:55:00,25.69,25.69,25.66,25.66,108463.94984326018,8.7795,8.7795,8.7693,8.7693,108463.9498
2009-11-16 15:00:00,25.66,25.68,25.63,25.64,212957.157784744,8.7693,8.7761,8.759,8.7625,212957.1578
2009-11-16 15:05:00,25.64,25.65,25.64,25.64,110135.84117032393,8.7625,8.7659,8.7625,8.7625,110135.8412
2009-11-16 15:10:00,25.64,25.64,25.59,25.59,133751.30616509926,8.7625,8.7625,8.7454,8.7454,133751.3062
2009-11-16 15:15:00,25.59,25.6,25.59,25.59,183699.05956112847,8.7454,8.7488,8.7454,8.7454,183699.0596
2009-11-16 15:20:00,25.59,25.62,25.58,25.59,191222.57053291536,8.7454,8.7556,8.7419,8.7454,191222.5705
2009-11-16 15:25:00,25.59,25.61,25.59,25.61,134169.2789968652,8.7454,8.7522,8.7454,8.7522,134169.279
2009-11-16 15:30:00,25.61,25.62,25.61,25.61,233228.84012539184,8.7522,8.7556,8.7522,8.7522,233228.8401
2009-11-16 15:35:00,25.62,25.67,25.61,25.67,178056.4263322884,8.7556,8.7727,8.7522,8.7727,178056.4263
2009-11-16 15:40:00,25.67,25.69,25.66,25.66,207732.4973876698,8.7727,8.7795,8.7693,8.7693,207732.4974
2009-11-16 15:45:00,25.67,25.67,25.65,25.66,149216.30094043887,8.7727,8.7727,8.7659,8.7693,149216.3009
2009-11-16 15:50:00,25.66,25.69,25.64,25.69,255381.4002089864,8.7693,8.7795,8.7625,8.7795,255381.4002
2009-11-16 15:55:00,25.69,25.69,25.65,25.68,698014.6290491117,8.7795,8.7795,8.7659,8.7761,698014.629
2009-11-17 09:30:00,25.66,25.66,25.49,25.55,280250.7836990596,8.7693,8.7693,8.7112,8.7317,280250.7837
2009-11-17 09:35:00,25.57,25.65,25.55,25.64,158620.6896551724,8.7385,8.7659,8.7317,8.7625,158620.6897
2009-11-17 09:40:00,25.63,25.66,25.5,25.53,592058.5161964472,8.759,8.7693,8.7146,8.7249,592058.5162
2009-11-17 09:45:00,25.53,25.59,25.48,25.57,234273.77220480668,8.7249,8.7454,8.7078,8.7385,234273.7722
2009-11-17 09:50:00,25.56,25.59,25.5,25.54,614629.0491118077,8.7351,8.7454,8.7146,8.7283,614629.0491
2009-11-17 09:55:00,25.55,25.59,25.54,25.57,112434.69174503656,8.7317,8.7454,8.7283,8.7385,112434.6917
2009-11-17 10:00:00,25.57,25.62,25.55,25.57,179310.3448275862,8.7385,8.7556,8.7317,8.7385,179310.3448
2009-11-17 10:05:00,25.57,25.6,25.54,25.54,226123.30198537096,8.7385,8.7488,8.7283,8.7283,226123.302
2009-11-17 10:10:00,25.54,25.57,25.53,25.56,257262.27795193312,8.7283,8.7385,8.7249,8.7351,257262.278
2009-11-17 10:15:00,25.55,25.57,25.53,25.56,99059.56112852664,8.7317,8.7385,8.7249,8.7351,99059.5611
2009-11-17 10:20:00,25.56,25.56,25.48,25.54,142110.76280041796,8.7351,8.7351,8.7078,8.7283,142110.7628
2009-11-17 10:25:00,25.54,25.57,25.53,25.55,61650.992685475445,8.7283,8.7385,8.7249,8.7317,61650.9927
2009-11-17 10:30:00,25.54,25.54,25.48,25.5,113688.61024033435,8.7283,8.7283,8.7078,8.7146,113688.6102
2009-11-17 10:35:00,25.5,25.51,25.49,25.51,92580.98223615464,8.7146,8.718,8.7112,8.718,92580.9822
2009-11-17 10:40:00,25.51,25.54,25.5,25.53,112643.67816091952,8.718,8.7283,8.7146,8.7249,112643.6782
2009-11-17 10:45:00,25.53,25.54,25.53,25.54,34482.75862068965,8.7249,8.7283,8.7249,8.7283,34482.7586
2009-11-17 10:50:00,25.54,25.58,25.48,25.48,773249.7387669801,8.7283,8.7419,8.7078,8.7078,773249.7388
2009-11-17 10:55:00,25.48,25.49,25.43,25.43,171786.83385579937,8.7078,8.7112,8.6907,8.6907,171786.8339
2009-11-17 11:00:00,25.43,25.47,25.43,25.46,113897.59665621734,8.6907,8.7044,8.6907,8.7009,113897.5967
2009-11-17 11:05:00,25.46,25.48,25.46,25.48,71682.34064785788,8.7009,8.7078,8.7009,8.7078,71682.3406
2009-11-17 11:10:00,25.48,25.48,25.46,25.46,106583.07210031348,8.7078,8.7078,8.7009,8.7009,106583.0721
2009-11-17 11:15:00,25.46,25.46,25.4,25.4,146499.47753396028,8.7009,8.7009,8.6804,8.6804,146499.4775
2009-11-17 11:20:00,25.4,25.43,25.4,25.41,126854.75444096132,8.6804,8.6907,8.6804,8.6839,126854.7544
2009-11-17 11:25:00,25.41,25.41,25.4,25.41,118286.31138975966,8.6839,8.6839,8.6804,8.6839,118286.3114
2009-11-17 11:30:00,25.41,25.43,25.41,25.42,80250.78369905955,8.6839,8.6907,8.6839,8.6873,80250.7837
2009-11-17 11:35:00,25.42,25.52,25.42,25.52,117032.39289446184,8.6873,8.7214,8.6873,8.7214,117032.3929
2009-11-17 11:40:00,25.52,25.52,25.47,25.47,101149.42528735632,8.7214,8.7214,8.7044,8.7044,101149.4253
2009-11-17 11:45:00,25.47,25.48,25.45,25.47,79832.81086729362,8.7044,8.7078,8.6975,8.7044,79832.8109
2009-11-17 11:50:00,25.47,25.52,25.47,25.52,71473.35423197492,8.7044,8.7214,8.7044,8.7214,71473.3542
2009-11-17 11:55:00,25.51,25.52,25.48,25.49,105747.1264367816,8.718,8.7214,8.7078,8.7112,105747.1264
2009-11-17 12:00:00,25.49,25.5,25.46,25.46,105120.1671891327,8.7112,8.7146,8.7009,8.7009,105120.1672
2009-11-17 12:05:00,25.46,25.46,25.42,25.45,99268.5475444096,8.7009,8.7009,8.6873,8.6975,99268.5475
2009-11-17 12:10:00,25.45,25.49,25.44,25.48,112016.71891327064,8.6975,8.7112,8.6941,8.7078,112016.7189
2009-11-17 12:15:00,25.48,25.48,25.46,25.48,72936.2591431557,8.7078,8.7078,8.7009,8.7078,72936.2591
2009-11-17 12:20:00,25.48,25.52,25.48,25.51,74399.16405433646,8.7078,8.7214,8.7078,8.718,74399.1641
2009-11-17 12:25:00,25.51,25.51,25.49,25.51,93834.90073145244,8.718,8.718,8.7112,8.718,93834.9007
2009-11-17 12:30:00,25.51,25.52,25.49,25.52,82340.64785788923,8.718,8.7214,8.7112,8.7214,82340.6479
2009-11-17 12:35:00,25.52,25.55,25.51,25.54,90700.10449320794,8.7214,8.7317,8.718,8.7283,90700.1045
2009-11-17 12:40:00,25.54,25.55,25.52,25.54,120167.18913270636,8.7283,8.7317,8.7214,8.7283,120167.1891
2009-11-17 12:45:00,25.55,25.55,25.53,25.54,69801.46290491118,8.7317,8.7317,8.7249,8.7283,69801.4629
2009-11-17 12:50:00,25.54,25.58,25.54,25.58,132915.3605015674,8.7283,8.7419,8.7283,8.7419,132915.3605
2009-11-17 12:55:00,25.58,25.58,25.56,25.56,81713.68861024034,8.7419,8.7419,8.7351,8.7351,81713.6886
2009-11-17 13:00:00,25.56,25.58,25.52,25.53,150679.20585161963,8.7351,8.7419,8.7214,8.7249,150679.2059
2009-11-17 13:05:00,25.52,25.53,25.51,25.51,92580.98223615464,8.7214,8.7249,8.718,8.718,92580.9822
2009-11-17 13:10:00,25.51,25.55,25.51,25.53,158411.70323928943,8.718,8.7317,8.718,8.7249,158411.7032
2009-11-17 13:15:00,25.54,25.56,25.53,25.56,105329.15360501569,8.7283,8.7351,8.7249,8.7351,105329.1536
2009-11-17 13:20:00,25.56,25.57,25.54,25.54,79832.81086729362,8.7351,8.7385,8.7283,8.7283,79832.8109
2009-11-17 13:25:00,25.54,25.54,25.52,25.52,72309.29989550679,8.7283,8.7283,8.7214,8.7214,72309.2999
2009-11-17 13:30:00,25.52,25.53,25.51,25.51,65621.73458725182,8.7214,8.7249,8.718,8.718,65621.7346
2009-11-17 13:35:00,25.5,25.51,25.48,25.49,74190.1776384535,8.7146,8.718,8.7078,8.7112,74190.1776
2009-11-17 13:40:00,25.49,25.53,25.48,25.53,139602.92580982237,8.7112,8.7249,8.7078,8.7249,139602.9258
2009-11-17 13:45:00,25.53,25.55,25.5,25.53,143155.6948798328,8.7249,8.7317,8.7146,8.7249,143155.6949
2009-11-17 13:50:00,25.53,25.54,25.51,25.52,87147.3354231975,8.7249,8.7283,8.718,8.7214,87147.3354
2009-11-17 13:55:00,25.51,25.52,25.48,25.48,80877.74294670846,8.718,8.7214,8.7078,8.7078,80877.7429
2009-11-17 14:00:00,25.48,25.5,25.47,25.49,79205.85161964472,8.7078,8.7146,8.7044,8.7112,79205.8516
2009-11-17 14:05:00,25.49,25.51,25.48,25.48,173040.75235109718,8.7112,8.718,8.7078,8.7078,173040.7524
2009-11-17 14:10:00,25.48,25.5,25.47,25.48,85893.41692789969,8.7078,8.7146,8.7044,8.7078,85893.4169
2009-11-17 14:15:00,25.48,25.49,25.47,25.49,128735.63218390803,8.7078,8.7112,8.7044,8.7112,128735.6322
2009-11-17 14:20:00,25.49,25.49,25.46,25.47,108045.97701149424,8.7112,8.7112,8.7009,8.7044,108045.977
2009-11-17 14:25:00,25.47,25.48,25.47,25.48,49947.75339602926,8.7044,8.7078,8.7044,8.7078,49947.7534
2009-11-17 14:30:00,25.48,25.48,25.47,25.48,57262.27795193312,8.7078,8.7078,8.7044,8.7078,57262.278
2009-11-17 14:35:00,25.48,25.48,25.48,25.48,137722.04806687564,8.7078,8.7078,8.7078,8.7078,137722.0481
2009-11-17 14:40:00,25.48,25.48,25.47,25.48,91536.0501567398,8.7078,8.7078,8.7044,8.7078,91536.0502
2009-11-17 14:45:00,25.48,25.48,25.44,25.45,108672.93625914316,8.7078,8.7078,8.6941,8.6975,108672.9363
2009-11-17 14:50:00,25.45,25.46,25.43,25.45,94252.87356321838,8.6975,8.7009,8.6907,8.6975,94252.8736
2009-11-17 14:55:00,25.45,25.45,25.42,25.43,114315.56948798327,8.6975,8.6975,8.6873,8.6907,114315.5695
2009-11-17 15:00:00,25.43,25.47,25.43,25.47,114524.55590386625,8.6907,8.7044,8.6907,8.7044,114524.5559
2009-11-17 15:05:00,25.48,25.48,25.46,25.47,177220.48066875653,8.7078,8.7078,8.7009,8.7044,177220.4807
2009-11-17 15:10:00,25.47,25.48,25.46,25.47,108672.93625914316,8.7044,8.7078,8.7009,8.7044,108672.9363
2009-11-17 15:15:00,25.48,25.48,25.47,25.48,63113.89759665621,8.7078,8.7078,8.7044,8.7078,63113.8976
2009-11-17 15:20:00,25.48,25.49,25.48,25.49,71055.38140020898,8.7078,8.7112,8.7078,8.7112,71055.3814
2009-11-17 15:25:00,25.49,25.49,25.48,25.48,99686.52037617554,8.7112,8.7112,8.7078,8.7078,99686.5204
2009-11-17 15:30:00,25.48,25.48,25.47,25.47,75653.08254963427,8.7078,8.7078,8.7044,8.7044,75653.0825
2009-11-17 15:35:00,25.48,25.48,25.46,25.46,92163.00940438872,8.7078,8.7078,8.7009,8.7009,92163.0094
2009-11-17 15:40:00,25.46,25.47,25.46,25.47,244932.079414838,8.7009,8.7044,8.7009,8.7044,244932.0794
2009-11-17 15:45:00,25.47,25.49,25.47,25.49,163218.3908045977,8.7044,8.7112,8.7044,8.7112,163218.3908
2009-11-17 15:50:00,25.49,25.49,25.47,25.48,227795.19331243468,8.7112,8.7112,8.7044,8.7078,227795.1933
2009-11-17 15:55:00,25.48,25.51,25.48,25.5,514942.5287356322,8.7078,8.718,8.7078,8.7146,514942.5287
2009-11-18 09:30:00,25.51,25.51,25.31,25.31,329362.5914315569,8.718,8.718,8.6497,8.6497,329362.5914
2009-11-18 09:35:00,25.32,25.38,25.31,25.33,282340.64785788924,8.6531,8.6736,8.6497,8.6565,282340.6479
2009-11-18 09:40:00,25.33,25.33,25.17,25.18,361337.51306165097,8.6565,8.6565,8.6018,8.6052,361337.5131
2009-11-18 09:45:00,25.17,25.19,25.13,25.19,370114.9425287356,8.6018,8.6087,8.5882,8.6087,370114.9425
2009-11-18 09:50:00,25.19,25.26,25.15,25.25,305329.15360501566,8.6087,8.6326,8.595,8.6292,305329.1536
2009-11-18 09:55:00,25.25,25.26,25.12,25.15,222779.51933124347,8.6292,8.6326,8.5847,8.595,222779.5193
2009-11-18 10:00:00,25.15,25.16,25.13,25.14,120376.17554858934,8.595,8.5984,8.5882,8.5916,120376.1755
2009-11-18 10:05:00,25.14,25.16,25.13,25.15,90282.131661442,8.5916,8.5984,8.5882,8.595,90282.1317
2009-11-18 10:10:00,25.15,25.17,25.13,25.15,190386.6248693835,8.595,8.6018,8.5882,8.595,190386.6249
2009-11-18 10:15:00,25.15,25.19,25.15,25.17,133542.3197492163,8.595,8.6087,8.595,8.6018,133542.3197
2009-11-18 10:20:00,25.17,25.21,25.17,25.2,191431.5569487984,8.6018,8.6155,8.6018,8.6121,191431.5569
2009-11-18 10:25:00,25.2,25.23,25.2,25.23,133124.34691745037,8.6121,8.6223,8.6121,8.6223,133124.3469
2009-11-18 10:30:00,25.23,25.25,25.21,25.22,182236.1546499477,8.6223,8.6292,8.6155,8.6189,182236.1546
2009-11-18 10:35:00,25.22,25.22,25.19,25.2,144200.62695924763,8.6189,8.6189,8.6087,8.6121,144200.627
2009-11-18 10:40:00,25.2,25.25,25.2,25.25,125182.8631138976,8.6121,8.6292,8.6121,8.6292,125182.8631
2009-11-18 10:45:00,25.24,25.25,25.21,25.23,183490.07314524555,8.6258,8.6292,8.6155,8.6223,183490.0731
2009-11-18 10:50:00,25.24,25.24,25.22,25.23,74399.16405433646,8.6258,8.6258,8.6189,8.6223,74399.1641
2009-11-18 10:55:00,25.23,25.3,25.23,25.28,229467.0846394984,8.6223,8.6463,8.6223,8.6394,229467.0846
2009-11-18 11:00:00,25.28,25.32,25.27,25.31,136677.1159874608,8.6394,8.6531,8.636,8.6497,136677.116
2009-11-18 11:05:00,25.31,25.32,25.29,25.31,103030.30303030302,8.6497,8.6531,8.6428,8.6497,103030.303
2009-11-18 11:10:00,25.31,25.32,25.26,25.28,129571.57784743993,8.6497,8.6531,8.6326,8.6394,129571.5778
2009-11-18 11:15:00,25.28,25.31,25.27,25.31,92371.99582027168,8.6394,8.6497,8.636,8.6497,92371.9958
2009-11-18 11:20:00,25.31,25.32,25.3,25.3,70637.40856844305,8.6497,8.6531,8.6463,8.6463,70637.4086
2009-11-18 11:25:00,25.3,25.3,25.3,25.3,40125.39184952978,8.6463,8.6463,8.6463,8.6463,40125.3918
2009-11-18 11:30:00,25.3,25.32,25.28,25.32,78578.89237199581,8.6463,8.6531,8.6394,8.6531,78578.8924
2009-11-18 11:35:00,25.32,25.32,25.3,25.32,49320.79414838035,8.6531,8.6531,8.6463,8.6531,49320.7941
2009-11-18 11:40:00,25.31,25.33,25.31,25.32,67084.6394984326,8.6497,8.6565,8.6497,8.6531,67084.6395
2009-11-18 11:45:00,25.32,25.34,25.32,25.34,73354.23197492163,8.6531,8.6599,8.6531,8.6599,73354.232
2009-11-18 11:50:00,25.34,25.36,25.32,25.35,136468.12957157785,8.6599,8.6668,8.6531,8.6633,136468.1296
2009-11-18 11:55:00,25.35,25.36,25.35,25.36,45350.05224660397,8.6633,8.6668,8.6633,8.6668,45350.0522
2009-11-18 12:00:00,25.36,25.36,25.35,25.35,89028.2131661442,8.6668,8.6668,8.6633,8.6633,89028.2132
2009-11-18 12:05:00,25.35,25.35,25.33,25.35,55381.400208986415,8.6633,8.6633,8.6565,8.6633,55381.4002
2009-11-18 12:10:00,25.35,25.35,25.34,25.35,65621.73458725182,8.6633,8.6633,8.6599,8.6633,65621.7346
2009-11-18 12:15:00,25.35,25.35,25.32,25.32,58934.16927899687,8.6633,8.6633,8.6531,8.6531,58934.1693
2009-11-18 12:20:00,25.33,25.36,25.32,25.36,124346.91745036573,8.6565,8.6668,8.6531,8.6668,124346.9175
2009-11-18 12:25:00,25.36,25.37,25.34,25.37,75653.08254963427,8.6668,8.6702,8.6599,8.6702,75653.0825
2009-11-18 12:30:00,25.37,25.37,25.36,25.37,80250.78369905955,8.6702,8.6702,8.6668,8.6702,80250.7837
2009-11-18 12:35:00,25.37,25.39,25.37,25.39,76907.00104493208,8.6702,8.677,8.6702,8.677,76907.001
2009-11-18 12:40:00,25.39,25.42,25.39,25.41,49738.76698014629,8.677,8.6873,8.677,8.6839,49738.767
2009-11-18 12:45:00,25.42,25.42,25.39,25.4,56008.35945663532,8.6873,8.6873,8.677,8.6804,56008.3595
2009-11-18 12:50:00,25.4,25.41,25.39,25.39,73981.19122257053,8.6804,8.6839,8.677,8.677,73981.1912
2009-11-18 12:55:00,25.39,25.4,25.37,25.37,137513.0616509927,8.677,8.6804,8.6702,8.6702,137513.0617
2009-11-18 13:00:00,25.37,25.38,25.36,25.37,116405.43364681296,8.6702,8.6736,8.6668,8.6702,116405.4336
2009-11-18 13:05:00,25.37,25.39,25.37,25.39,80877.74294670846,8.6702,8.677,8.6702,8.677,80877.7429
2009-11-18 13:10:00,25.39,25.41,25.39,25.4,90073.14524555903,8.677,8.6839,8.677,8.6804,90073.1452
2009-11-18 13:15:00,25.39,25.4,25.37,25.37,78160.91954022988,8.677,8.6804,8.6702,8.6702,78160.9195
2009-11-18 13:20:00,25.37,25.39,25.36,25.39,69174.50365726228,8.6702,8.677,8.6668,8.677,69174.5037
2009-11-18 13:25:00,25.39,25.4,25.38,25.4,57471.26436781609,8.677,8.6804,8.6736,8.6804,57471.2644
2009-11-18 13:30:00,25.4,25.45,25.4,25.43,171577.8474399164,8.6804,8.6975,8.6804,8.6907,171577.8474
2009-11-18 13:35:00,25.44,25.45,25.43,25.45,43051.20167189133,8.6941,8.6975,8.6907,8.6975,43051.2017
2009-11-18 13:40:00,25.45,25.48,25.45,25.48,81713.68861024034,8.6975,8.7078,8.6975,8.7078,81713.6886
2009-11-18 13:45:00,25.48,25.48,25.44,25.44,78996.86520376176,8.7078,8.7078,8.6941,8.6941,78996.8652
2009-11-18 13:50:00,25.44,25.45,25.44,25.44,46812.957157784746,8.6941,8.6975,8.6941,8.6941,46812.9572
2009-11-18 13:55:00,25.44,25.46,25.44,25.46,60606.0606060606,8.6941,8.7009,8.6941,8.7009,60606.0606
2009-11-18 14:00:00,25.46,25.46,25.44,25.45,51619.644723093,8.7009,8.7009,8.6941,8.6975,51619.6447
2009-11-18 14:05:00,25.45,25.48,25.44,25.47,115987.46081504702,8.6975,8.7078,8.6941,8.7044,115987.4608
2009-11-18 14:10:00,25.47,25.47,25.46,25.46,64367.81609195402,8.7044,8.7044,8.7009,8.7009,64367.8161
2009-11-18 14:15:00,25.46,25.46,25.44,25.44,129571.57784743993,8.7009,8.7009,8.6941,8.6941,129571.5778
2009-11-18 14:20:00,25.44,25.47,25.44,25.47,87565.30825496343,8.6941,8.7044,8.6941,8.7044,87565.3083
2009-11-18 14:25:00,25.47,25.47,25.45,25.47,57053.29153605016,8.7044,8.7044,8.6975,8.7044,57053.2915
2009-11-18 14:30:00,25.47,25.48,25.44,25.44,109926.85475444097,8.7044,8.7078,8.6941,8.6941,109926.8548
2009-11-18 14:35:00,25.44,25.45,25.44,25.45,83176.5935214211,8.6941,8.6975,8.6941,8.6975,83176.5935
2009-11-18 14:40:00,25.45,25.46,25.44,25.46,129780.56426332289,8.6975,8.7009,8.6941,8.7009,129780.5643
2009-11-18 14:45:00,25.46,25.47,25.45,25.45,70637.40856844305,8.7009,8.7044,8.6975,8.6975,70637.4086
2009-11-18 14:50:00,25.45,25.45,25.43,25.43,90909.09090909093,8.6975,8.6975,8.6907,8.6907,90909.0909
2009-11-18 14:55:00,25.44,25.44,25.41,25.41,134587.25182863112,8.6941,8.6941,8.6839,8.6839,134587.2518
2009-11-18 15:00:00,25.41,25.43,25.41,25.41,85475.44409613375,8.6839,8.6907,8.6839,8.6839,85475.4441
2009-11-18 15:05:00,25.41,25.43,25.4,25.42,116405.43364681296,8.6839,8.6907,8.6804,8.6873,116405.4336
2009-11-18 15:10:00,25.42,25.42,25.41,25.42,69801.46290491118,8.6873,8.6873,8.6839,8.6873,69801.4629
2009-11-18 15:15:00,25.42,25.42,25.41,25.42,78160.91954022988,8.6873,8.6873,8.6839,8.6873,78160.9195
2009-11-18 15:20:00,25.42,25.42,25.41,25.41,75653.08254963427,8.6873,8.6873,8.6839,8.6839,75653.0825
2009-11-18 15:25:00,25.41,25.46,25.41,25.46,162173.45872518286,8.6839,8.7009,8.6839,8.7009,162173.4587
2009-11-18 15:30:00,25.45,25.46,25.44,25.44,149634.2737722048,8.6975,8.7009,8.6941,8.6941,149634.2738
2009-11-18 15:35:00,25.45,25.45,25.43,25.43,147335.42319749217,8.6975,8.6975,8.6907,8.6907,147335.4232
2009-11-18 15:40:00,25.43,25.44,25.43,25.43,196656.2173458725,8.6907,8.6941,8.6907,8.6907,196656.2173
2009-11-18 15:45:00,25.43,25.44,25.42,25.44,185370.95088819225,8.6907,8.6941,8.6873,8.6941,185370.9509
2009-11-18 15:50:00,25.44,25.44,25.43,25.44,158620.6896551724,8.6941,8.6941,8.6907,8.6941,158620.6897
2009-11-18 15:55:00,25.44,25.44,25.44,25.44,409822.3615464995,8.6941,8.6941,8.6941,8.6941,409822.3615
2009-11-19 09:30:00,25.31,25.46,25.3,25.44,241797.2831765935,8.6497,8.7009,8.6463,8.6941,241797.2832
2009-11-19 09:35:00,25.45,25.45,25.38,25.41,125182.8631138976,8.6975,8.6975,8.6736,8.6839,125182.8631
2009-11-19 09:40:00,25.4,25.4,25.3,25.3,202925.8098223616,8.6804,8.6804,8.6463,8.6463,202925.8098
2009-11-19 09:45:00,25.31,25.31,25.23,25.26,237408.5684430512,8.6497,8.6497,8.6223,8.6326,237408.5684
2009-11-19 09:50:00,25.26,25.26,25.2,25.22,152142.1107628004,8.6326,8.6326,8.6121,8.6189,152142.1108
2009-11-19 09:55:00,25.22,25.26,25.21,25.24,95506.7920585162,8.6189,8.6326,8.6155,8.6258,95506.7921
2009-11-19 10:00:00,25.25,25.29,25.23,25.29,142737.72204806688,8.6292,8.6428,8.6223,8.6428,142737.722
2009-11-19 10:05:00,25.29,25.29,25.22,25.23,83176.5935214211,8.6428,8.6428,8.6189,8.6223,83176.5935
2009-11-19 10:10:00,25.23,25.29,25.22,25.28,109508.88192267502,8.6223,8.6428,8.6189,8.6394,109508.8819
2009-11-19 10:15:00,25.28,25.3,25.26,25.27,161546.49947753394,8.6394,8.6463,8.6326,8.636,161546.4995
2009-11-19 10:20:00,25.27,25.35,25.26,25.34,134587.25182863112,8.636,8.6633,8.6326,8.6599,134587.2518
2009-11-19 10:25:00,25.34,25.34,25.31,25.34,138766.98014629047,8.6599,8.6599,8.6497,8.6599,138766.9801
2009-11-19 10:30:00,25.34,25.35,25.27,25.28,488401.25391849526,8.6599,8.6633,8.636,8.6394,488401.2539
2009-11-19 10:35:00,25.28,25.32,25.26,25.29,135632.18390804596,8.6394,8.6531,8.6326,8.6428,135632.1839
2009-11-19 10:40:00,25.29,25.29,25.25,25.26,156739.8119122257,8.6428,8.6428,8.6292,8.6326,156739.8119
2009-11-19 10:45:00,25.27,25.29,25.24,25.26,178892.37199582026,8.636,8.6428,8.6258,8.6326,178892.372
2009-11-19 10:50:00,25.25,25.26,25.22,25.23,173249.73876698015,8.6292,8.6326,8.6189,8.6223,173249.7388
2009-11-19 10:55:00,25.23,25.26,25.22,25.22,174085.68443051202,8.6223,8.6326,8.6189,8.6189,174085.6844
2009-11-19 11:00:00,25.23,25.23,25.17,25.18,174712.6436781609,8.6223,8.6223,8.6018,8.6052,174712.6437
2009-11-19 11:05:00,25.18,25.19,25.16,25.19,143573.66771159874,8.6052,8.6087,8.5984,8.6087,143573.6677
2009-11-19 11:10:00,25.19,25.24,25.18,25.2,401253.9184952978,8.6087,8.6258,8.6052,8.6121,401253.9185
2009-11-19 11:15:00,25.19,25.21,25.18,25.18,162173.45872518286,8.6087,8.6155,8.6052,8.6052,162173.4587
2009-11-19 11:20:00,25.18,25.19,25.15,25.17,180355.27690700104,8.6052,8.6087,8.595,8.6018,180355.2769
2009-11-19 11:25:00,25.17,25.19,25.16,25.18,157993.73040752352,8.6018,8.6087,8.5984,8.6052,157993.7304
2009-11-19 11:30:00,25.18,25.19,25.15,25.16,273354.2319749216,8.6052,8.6087,8.595,8.5984,273354.232
2009-11-19 11:35:00,25.16,25.19,25.16,25.18,227377.2204806688,8.5984,8.6087,8.5984,8.6052,227377.2205
2009-11-19 11:40:00,25.17,25.19,25.17,25.18,194984.3260188088,8.6018,8.6087,8.6018,8.6052,194984.326
2009-11-19 11:45:00,25.18,25.21,25.17,25.18,156530.82549634273,8.6052,8.6155,8.6018,8.6052,156530.8255
2009-11-19 11:50:00,25.18,25.22,25.17,25.21,106792.05851619644,8.6052,8.6189,8.6018,8.6155,106792.0585
2009-11-19 11:55:00,25.21,25.23,25.2,25.2,81086.72936259143,8.6155,8.6223,8.6121,8.6121,81086.7294
2009-11-19 12:00:00,25.2,25.21,25.19,25.2,107836.99059561128,8.6121,8.6155,8.6087,8.6121,107836.9906
2009-11-19 12:05:00,25.2,25.22,25.2,25.22,154858.934169279,8.6121,8.6189,8.6121,8.6189,154858.9342
2009-11-19 12:10:00,25.22,25.24,25.22,25.24,192685.4754440961,8.6189,8.6258,8.6189,8.6258,192685.4754
2009-11-19 12:15:00,25.24,25.24,25.23,25.24,106792.05851619644,8.6258,8.6258,8.6223,8.6258,106792.0585
2009-11-19 12:20:00,25.24,25.25,25.23,25.23,114524.55590386625,8.6258,8.6292,8.6223,8.6223,114524.5559
2009-11-19 12:25:00,25.23,25.24,25.23,25.23,92998.9550679206,8.6223,8.6258,8.6223,8.6223,92998.9551
2009-11-19 12:30:00,25.23,25.25,25.23,25.24,93625.91431556948,8.6223,8.6292,8.6223,8.6258,93625.9143
2009-11-19 12:35:00,25.25,25.26,25.24,25.25,85266.45768025078,8.6292,8.6326,8.6258,8.6292,85266.4577
2009-11-19 12:40:00,25.25,25.25,25.23,25.24,67084.6394984326,8.6292,8.6292,8.6223,8.6258,67084.6395
2009-11-19 12:45:00,25.24,25.24,25.23,25.24,62277.95193312434,8.6258,8.6258,8.6223,8.6258,62277.9519
2009-11-19 12:50:00,25.23,25.24,25.22,25.24,125809.8223615465,8.6223,8.6258,8.6189,8.6258,125809.8224
2009-11-19 12:55:00,25.24,25.25,25.22,25.23,84639.49843260187,8.6258,8.6292,8.6189,8.6223,84639.4984
2009-11-19 13:00:00,25.23,25.23,25.21,25.22,120794.14838035528,8.6223,8.6223,8.6155,8.6189,120794.1484
2009-11-19 13:05:00,25.22,25.22,25.21,25.22,59770.11494252874,8.6189,8.6189,8.6155,8.6189,59770.1149
2009-11-19 13:10:00,25.22,25.22,25.19,25.19,104702.19435736677,8.6189,8.6189,8.6087,8.6087,104702.1944
2009-11-19 13:15:00,25.19,25.21,25.17,25.17,114942.52873563218,8.6087,8.6155,8.6018,8.6018,114942.5287
2009-11-19 13:20:00,25.18,25.19,25.18,25.18,94461.85997910135,8.6052,8.6087,8.6052,8.6052,94461.86
2009-11-19 13:25:00,25.18,25.18,25.17,25.18,76280.04179728318,8.6052,8.6052,8.6018,8.6052,76280.0418
2009-11-19 13:30:00,25.18,25.19,25.17,25.19,98432.60188087774,8.6052,8.6087,8.6018,8.6087,98432.6019
2009-11-19 13:35:00,25.19,25.21,25.19,25.2,98223.61546499476,8.6087,8.6155,8.6087,8.6121,98223.6155
2009-11-19 13:40:00,25.2,25.21,25.19,25.2,65412.74817136886,8.6121,8.6155,8.6087,8.6121,65412.7482
2009-11-19 13:45:00,25.19,25.21,25.18,25.2,132915.3605015674,8.6087,8.6155,8.6052,8.6121,132915.3605
2009-11-19 13:50:00,25.2,25.23,25.19,25.2,128944.618599791,8.6121,8.6223,8.6087,8.6121,128944.6186
2009-11-19 13:55:00,25.2,25.2,25.19,25.19,117241.37931034484,8.6121,8.6121,8.6087,8.6087,117241.3793
2009-11-19 14:00:00,25.19,25.2,25.18,25.18,89864.15882967607,8.6087,8.6121,8.6052,8.6052,89864.1588
2009-11-19 14:05:00,25.18,25.18,25.16,25.17,169278.99686520375,8.6052,8.6052,8.5984,8.6018,169278.9969
2009-11-19 14:10:00,25.17,25.19,25.16,25.19,95088.81922675026,8.6018,8.6087,8.5984,8.6087,95088.8192
2009-11-19 14:15:00,25.19,25.19,25.17,25.19,78578.89237199581,8.6087,8.6087,8.6018,8.6087,78578.8924
2009-11-19 14:20:00,25.19,25.21,25.18,25.21,147544.40961337512,8.6087,8.6155,8.6052,8.6155,147544.4096
2009-11-19 14:25:00,25.21,25.23,25.19,25.21,237408.5684430512,8.6155,8.6223,8.6087,8.6155,237408.5684
2009-11-19 14:30:00,25.22,25.24,25.21,25.24,102612.33019853708,8.6189,8.6258,8.6155,8.6258,102612.3302
2009-11-19 14:35:00,25.24,25.24,25.22,25.24,112434.69174503656,8.6258,8.6258,8.6189,8.6258,112434.6917
2009-11-19 14:40:00,25.24,25.28,25.24,25.27,187878.78787878787,8.6258,8.6394,8.6258,8.636,187878.7879
2009-11-19 14:45:00,25.26,25.27,25.25,25.26,97596.65621734588,8.6326,8.636,8.6292,8.6326,97596.6562
2009-11-19 14:50:00,25.26,25.29,25.26,25.27,142946.70846394985,8.6326,8.6428,8.6326,8.636,142946.7085
2009-11-19 14:55:00,25.27,25.29,25.26,25.26,139811.91222570534,8.636,8.6428,8.6326,8.6326,139811.9122
2009-11-19 15:00:00,25.25,25.26,25.24,25.25,143364.68129571577,8.6292,8.6326,8.6258,8.6292,143364.6813
2009-11-19 15:05:00,25.25,25.26,25.23,25.25,133960.29258098223,8.6292,8.6326,8.6223,8.6292,133960.2926
2009-11-19 15:10:00,25.25,25.26,25.24,25.25,95715.77847439917,8.6292,8.6326,8.6258,8.6292,95715.7785
2009-11-19 15:15:00,25.25,25.26,25.24,25.26,191849.52978056425,8.6292,8.6326,8.6258,8.6326,191849.5298
2009-11-19 15:20:00,25.26,25.26,25.26,25.26,122466.039707419,8.6326,8.6326,8.6326,8.6326,122466.0397
2009-11-19 15:25:00,25.26,25.26,25.25,25.26,134587.25182863112,8.6326,8.6326,8.6292,8.6326,134587.2518
2009-11-19 15:30:00,25.26,25.28,25.25,25.27,135005.22466039707,8.6326,8.6394,8.6292,8.636,135005.2247
2009-11-19 15:35:00,25.27,25.29,25.26,25.26,138140.02089864158,8.636,8.6428,8.6326,8.6326,138140.0209
2009-11-19 15:40:00,25.26,25.36,25.26,25.35,270637.40856844303,8.6326,8.6668,8.6326,8.6633,270637.4086
2009-11-19 15:45:00,25.35,25.37,25.34,25.37,190386.6248693835,8.6633,8.6702,8.6599,8.6702,190386.6249
2009-11-19 15:50:00,25.37,25.38,25.37,25.37,328317.6593521421,8.6702,8.6736,8.6702,8.6702,328317.6594
2009-11-19 15:55:00,25.37,25.38,25.34,25.34,721839.08045977,8.6702,8.6736,8.6599,8.6599,721839.0805
2009-11-20 09:30:00,25.48,25.48,25.28,25.37,2732288.401253918,8.7078,8.7078,8.6394,8.6702,2732288.4013
2009-11-20 09:35:00,25.38,25.49,25.38,25.49,144409.6133751306,8.6736,8.7112,8.6736,8.7112,144409.6134
2009-11-20 09:40:00,25.47,25.51,25.41,25.47,152142.1107628004,8.7044,8.718,8.6839,8.7044,152142.1108
2009-11-20 09:45:00,25.47,25.47,25.41,25.45,98014.6290491118,8.7044,8.7044,8.6839,8.6975,98014.629
2009-11-20 09:50:00,25.44,25.47,25.43,25.43,110762.80041797285,8.6941,8.7044,8.6907,8.6907,110762.8004
2009-11-20 09:55:00,25.44,25.44,25.36,25.38,163009.40438871473,8.6941,8.6941,8.6668,8.6736,163009.4044
2009-11-20 10:00:00,25.38,25.45,25.36,25.45,68756.53082549635,8.6736,8.6975,8.6668,8.6975,68756.5308
2009-11-20 10:05:00,25.45,25.49,25.43,25.49,85475.44409613375,8.6975,8.7112,8.6907,8.7112,85475.4441
2009-11-20 10:10:00,25.49,25.58,25.48,25.58,123301.98537095088,8.7112,8.7419,8.7078,8.7419,123301.9854
2009-11-20 10:15:00,25.57,25.59,25.57,25.58,190177.6384535005,8.7385,8.7454,8.7385,8.7419,190177.6385
2009-11-20 10:20:00,25.58,25.59,25.54,25.56,101567.39811912226,8.7419,8.7454,8.7283,8.7351,101567.3981
2009-11-20 10:25:00,25.56,25.62,25.55,25.62,279623.8244514107,8.7351,8.7556,8.7317,8.7556,279623.8245
2009-11-20 10:30:00,25.62,25.63,25.62,25.63,104284.22152560083,8.7556,8.759,8.7556,8.759,104284.2215
2009-11-20 10:35:00,25.62,25.66,25.62,25.66,168443.0512016719,8.7556,8.7693,8.7556,8.7693,168443.0512
2009-11-20 10:40:00,25.66,25.71,25.62,25.63,375130.61650992685,8.7693,8.7864,8.7556,8.759,375130.6165
2009-11-20 10:45:00,25.63,25.66,25.6,25.6,142110.76280041796,8.759,8.7693,8.7488,8.7488,142110.7628
2009-11-20 10:50:00,25.6,25.6,25.56,25.57,86311.38975966562,8.7488,8.7488,8.7351,8.7385,86311.3898
2009-11-20 10:55:00,25.57,25.58,25.53,25.55,89028.2131661442,8.7385,8.7419,8.7249,8.7317,89028.2132
2009-11-20 11:00:00,25.56,25.59,25.56,25.59,202507.8369905956,8.7351,8.7454,8.7351,8.7454,202507.837
2009-11-20 11:05:00,25.59,25.61,25.52,25.53,225496.34273772204,8.7454,8.7522,8.7214,8.7249,225496.3427
2009-11-20 11:10:00,25.53,25.55,25.51,25.55,93834.90073145244,8.7249,8.7317,8.718,8.7317,93834.9007
2009-11-20 11:15:00,25.55,25.56,25.48,25.49,166980.1462904911,8.7317,8.7351,8.7078,8.7112,166980.1463
2009-11-20 11:20:00,25.49,25.51,25.48,25.51,59143.15569487983,8.7112,8.718,8.7078,8.718,59143.1557
2009-11-20 11:25:00,25.5,25.51,25.46,25.48,50574.71264367816,8.7146,8.718,8.7009,8.7078,50574.7126
2009-11-20 11:30:00,25.48,25.49,25.43,25.43,162800.41797283175,8.7078,8.7112,8.6907,8.6907,162800.418
2009-11-20 11:35:00,25.43,25.44,25.4,25.43,117450.36572622778,8.6907,8.6941,8.6804,8.6907,117450.3657
2009-11-20 11:40:00,25.42,25.44,25.4,25.4,96133.7513061651,8.6873,8.6941,8.6804,8.6804,96133.7513
2009-11-20 11:45:00,25.41,25.49,25.4,25.49,123719.95820271682,8.6839,8.7112,8.6804,8.7112,123719.9582
2009-11-20 11:50:00,25.48,25.5,25.48,25.49,90700.10449320794,8.7078,8.7146,8.7078,8.7112,90700.1045
2009-11-20 11:55:00,25.49,25.52,25.46,25.46,133124.34691745037,8.7112,8.7214,8.7009,8.7009,133124.3469
2009-11-20 12:00:00,25.46,25.5,25.45,25.5,90909.09090909093,8.7009,8.7146,8.6975,8.7146,90909.0909
2009-11-20 12:05:00,25.5,25.54,25.49,25.54,58934.16927899687,8.7146,8.7283,8.7112,8.7283,58934.1693
2009-11-20 12:10:00,25.54,25.58,25.53,25.58,95297.80564263322,8.7283,8.7419,8.7249,8.7419,95297.8056
2009-11-20 12:15:00,25.58,25.59,25.53,25.55,59561.12852664576,8.7419,8.7454,8.7249,8.7317,59561.1285
2009-11-20 12:20:00,25.54,25.55,25.49,25.49,70010.44932079414,8.7283,8.7317,8.7112,8.7112,70010.4493
2009-11-20 12:25:00,25.5,25.5,25.48,25.49,50365.72622779519,8.7146,8.7146,8.7078,8.7112,50365.7262
2009-11-20 12:30:00,25.49,25.49,25.48,25.49,35736.67711598746,8.7112,8.7112,8.7078,8.7112,35736.6771
2009-11-20 12:35:00,25.48,25.49,25.48,25.49,54545.454545454544,8.7078,8.7112,8.7078,8.7112,54545.4545
2009-11-20 12:40:00,25.49,25.53,25.49,25.52,62695.92476489028,8.7112,8.7249,8.7112,8.7214,62695.9248
2009-11-20 12:45:00,25.52,25.54,25.52,25.54,72518.28631138976,8.7214,8.7283,8.7214,8.7283,72518.2863
2009-11-20 12:50:00,25.54,25.56,25.53,25.56,72100.31347962382,8.7283,8.7351,8.7249,8.7351,72100.3135
2009-11-20 12:55:00,25.56,25.56,25.55,25.56,47021.94357366771,8.7351,8.7351,8.7317,8.7351,47021.9436
2009-11-20 13:00:00,25.55,25.58,25.54,25.56,132706.37408568442,8.7317,8.7419,8.7283,8.7351,132706.3741
2009-11-20 13:05:00,25.56,25.6,25.55,25.59,82549.6342737722,8.7351,8.7488,8.7317,8.7454,82549.6343
2009-11-20 13:10:00,25.59,25.61,25.59,25.61,56844.305120167184,8.7454,8.7522,8.7454,8.7522,56844.3051
2009-11-20 13:15:00,25.6,25.61,25.59,25.59,85893.41692789969,8.7488,8.7522,8.7454,8.7454,85893.4169
2009-11-20 13:20:00,25.59,25.59,25.57,25.59,58307.21003134796,8.7454,8.7454,8.7385,8.7454,58307.21
2009-11-20 13:25:00,25.59,25.59,25.59,25.59,31138.97596656217,8.7454,8.7454,8.7454,8.7454,31138.976
2009-11-20 13:30:00,25.59,25.59,25.57,25.57,31974.92163009404,8.7454,8.7454,8.7385,8.7385,31974.9216
2009-11-20 13:35:00,25.57,25.59,25.56,25.59,93625.91431556948,8.7385,8.7454,8.7351,8.7454,93625.9143
2009-11-20 13:40:00,25.59,25.61,25.58,25.61,109090.90909090907,8.7454,8.7522,8.7419,8.7522,109090.9091
2009-11-20 13:45:00,25.61,25.64,25.61,25.63,121630.09404388716,8.7522,8.7625,8.7522,8.759,121630.094
2009-11-20 13:50:00,25.63,25.64,25.61,25.64,144618.59979101358,8.759,8.7625,8.7522,8.7625,144618.5998
2009-11-20 13:55:00,25.64,25.67,25.64,25.66,131452.4555903866,8.7625,8.7727,8.7625,8.7693,131452.4556
2009-11-20 14:00:00,25.66,25.66,25.65,25.66,72518.28631138976,8.7693,8.7693,8.7659,8.7693,72518.2863
2009-11-20 14:05:00,25.66,25.68,25.66,25.67,186415.8829676071,8.7693,8.7761,8.7693,8.7727,186415.883
2009-11-20 14:10:00,25.66,25.67,25.66,25.66,44096.133751306166,8.7693,8.7727,8.7693,8.7693,44096.1338
2009-11-20 14:15:00,25.66,25.67,25.65,25.65,71473.35423197492,8.7693,8.7727,8.7659,8.7659,71473.3542
2009-11-20 14:20:00,25.65,25.65,25.63,25.63,66666.66666666667,8.7659,8.7659,8.759,8.759,66666.6667
2009-11-20 14:25:00,25.63,25.67,25.63,25.67,141692.78996865204,8.759,8.7727,8.759,8.7727,141692.79
2009-11-20 14:30:00,25.66,25.67,25.65,25.66,189759.66562173457,8.7693,8.7727,8.7659,8.7693,189759.6656
2009-11-20 14:35:00,25.66,25.68,25.66,25.68,128317.6593521421,8.7693,8.7761,8.7693,8.7761,128317.6594
2009-11-20 14:40:00,25.68,25.68,25.65,25.65,59561.12852664576,8.7761,8.7761,8.7659,8.7659,59561.1285
2009-11-20 14:45:00,25.65,25.65,25.63,25.64,84012.53918495297,8.7659,8.7659,8.759,8.7625,84012.5392
2009-11-20 14:50:00,25.64,25.65,25.64,25.64,42633.22884012539,8.7625,8.7659,8.7625,8.7625,42633.2288
2009-11-20 14:55:00,25.65,25.65,25.63,25.64,90282.131661442,8.7659,8.7659,8.759,8.7625,90282.1317
2009-11-20 15:00:00,25.64,25.65,25.64,25.65,90700.10449320794,8.7625,8.7659,8.7625,8.7659,90700.1045
2009-11-20 15:05:00,25.65,25.67,25.64,25.67,99059.56112852664,8.7659,8.7727,8.7625,8.7727,99059.5611
2009-11-20 15:10:00,25.67,25.68,25.66,25.68,109717.868338558,8.7727,8.7761,8.7693,8.7761,109717.8683
2009-11-20 15:15:00,25.68,25.68,25.66,25.66,53918.49529780564,8.7761,8.7761,8.7693,8.7693,53918.4953
2009-11-20 15:20:00,25.66,25.69,25.66,25.68,202089.86415882967,8.7693,8.7795,8.7693,8.7761,202089.8642
2009-11-20 15:25:00,25.68,25.68,25.66,25.68,78369.90595611285,8.7761,8.7761,8.7693,8.7761,78369.906
2009-11-20 15:30:00,25.68,25.69,25.67,25.69,156948.79832810868,8.7761,8.7795,8.7727,8.7795,156948.7983
2009-11-20 15:35:00,25.69,25.71,25.69,25.69,281086.7293625914,8.7795,8.7864,8.7795,8.7795,281086.7294
2009-11-20 15:40:00,25.69,25.71,25.68,25.71,297805.64263322885,8.7795,8.7864,8.7761,8.7864,297805.6426
2009-11-20 15:45:00,25.71,25.71,25.69,25.7,253082.54963427372,8.7864,8.7864,8.7795,8.783,253082.5496
2009-11-20 15:50:00,25.7,25.7,25.68,25.68,330198.5370950888,8.783,8.783,8.7761,8.7761,330198.5371
2009-11-20 15:55:00,25.68,25.69,25.66,25.67,688819.2267502613,8.7761,8.7795,8.7693,8.7727,688819.2268
2009-11-23 09:30:00,25.72,25.74,25.66,25.68,771995.8202716823,8.7898,8.7966,8.7693,8.7761,771995.8203
2009-11-23 09:35:00,25.67,25.76,25.65,25.68,283594.566353187,8.7727,8.8035,8.7659,8.7761,283594.5664
2009-11-23 09:40:00,25.68,25.71,25.66,25.67,127690.7001044932,8.7761,8.7864,8.7693,8.7727,127690.7001
2009-11-23 09:45:00,25.67,25.7,25.66,25.67,291536.0501567398,8.7727,8.783,8.7693,8.7727,291536.0502
2009-11-23 09:50:00,25.67,25.68,25.59,25.59,1180982.23615465,8.7727,8.7761,8.7454,8.7454,1180982.2362
2009-11-23 09:55:00,25.59,25.61,25.52,25.58,350679.20585161966,8.7454,8.7522,8.7214,8.7419,350679.2059
2009-11-23 10:00:00,25.58,25.65,25.53,25.58,384326.01880877744,8.7419,8.7659,8.7249,8.7419,384326.0188
2009-11-23 10:05:00,25.57,25.61,25.57,25.61,201044.93207941484,8.7385,8.7522,8.7385,8.7522,201044.9321
2009-11-23 10:10:00,25.61,25.61,25.57,25.57,174294.670846395,8.7522,8.7522,8.7385,8.7385,174294.6708
2009-11-23 10:15:00,25.57,25.6,25.57,25.59,201462.90491118075,8.7385,8.7488,8.7385,8.7454,201462.9049
2009-11-23 10:20:00,25.59,25.6,25.57,25.57,270428.4221525601,8.7454,8.7488,8.7385,8.7385,270428.4222
2009-11-23 10:25:00,25.58,25.58,25.55,25.56,296551.724137931,8.7419,8.7419,8.7317,8.7351,296551.7241
2009-11-23 10:30:00,25.56,25.57,25.54,25.55,232392.89446186,8.7351,8.7385,8.7283,8.7317,232392.8945
2009-11-23 10:35:00,25.54,25.55,25.5,25.51,192476.4890282132,8.7283,8.7317,8.7146,8.718,192476.489
2009-11-23 10:40:00,25.51,25.52,25.49,25.52,250992.6854754441,8.718,8.7214,8.7112,8.7214,250992.6855
2009-11-23 10:45:00,25.52,25.52,25.45,25.45,213584.11703239288,8.7214,8.7214,8.6975,8.6975,213584.117
2009-11-23 10:50:00,25.46,25.46,25.38,25.39,345245.55903866247,8.7009,8.7009,8.6736,8.677,345245.559
2009-11-23 10:55:00,25.39,25.42,25.38,25.39,325182.8631138976,8.677,8.6873,8.6736,8.677,325182.8631
2009-11-23 11:00:00,25.39,25.67,25.38,25.42,145036.57262277952,8.677,8.7727,8.6736,8.6873,145036.5726
2009-11-23 11:05:00,25.42,25.48,25.42,25.48,289655.1724137931,8.6873,8.7078,8.6873,8.7078,289655.1724
2009-11-23 11:10:00,25.48,25.51,25.48,25.49,143782.6541274817,8.7078,8.718,8.7078,8.7112,143782.6541
2009-11-23 11:15:00,25.49,25.5,25.48,25.48,161546.49947753394,8.7112,8.7146,8.7078,8.7078,161546.4995
2009-11-23 11:20:00,25.48,25.48,25.45,25.47,196238.24451410657,8.7078,8.7078,8.6975,8.7044,196238.2445
2009-11-23 11:25:00,25.47,25.47,25.46,25.47,147126.4367816092,8.7044,8.7044,8.7009,8.7044,147126.4368
2009-11-23 11:30:00,25.46,25.48,25.46,25.48,277324.973876698,8.7009,8.7078,8.7009,8.7078,277324.9739
2009-11-23 11:35:00,25.47,25.54,25.47,25.53,234691.74503657265,8.7044,8.7283,8.7044,8.7249,234691.745
2009-11-23 11:40:00,25.52,25.54,25.51,25.51,128735.63218390803,8.7214,8.7283,8.718,8.718,128735.6322
2009-11-23 11:45:00,25.51,25.51,25.48,25.5,112225.7053291536,8.718,8.718,8.7078,8.7146,112225.7053
2009-11-23 11:50:00,25.5,25.59,25.5,25.58,214629.0491118077,8.7146,8.7454,8.7146,8.7419,214629.0491
2009-11-23 11:55:00,25.58,25.59,25.53,25.55,149216.30094043887,8.7419,8.7454,8.7249,8.7317,149216.3009
2009-11-23 12:00:00,25.54,25.54,25.52,25.53,135841.17032392893,8.7283,8.7283,8.7214,8.7249,135841.1703
2009-11-23 12:05:00,25.53,25.55,25.52,25.55,162173.45872518286,8.7249,8.7317,8.7214,8.7317,162173.4587
2009-11-23 12:10:00,25.54,25.54,25.49,25.49,151933.12434691744,8.7283,8.7283,8.7112,8.7112,151933.1243
2009-11-23 12:15:00,25.5,25.5,25.48,25.48,163636.36363636362,8.7146,8.7146,8.7078,8.7078,163636.3636
2009-11-23 12:20:00,25.48,25.48,25.46,25.48,81295.71577847439,8.7078,8.7078,8.7009,8.7078,81295.7158
2009-11-23 12:25:00,25.47,25.48,25.46,25.46,62277.95193312434,8.7044,8.7078,8.7009,8.7009,62277.9519
2009-11-23 12:30:00,25.46,25.47,25.42,25.42,208359.4566353187,8.7009,8.7044,8.6873,8.6873,208359.4566
2009-11-23 12:35:00,25.42,25.43,25.41,25.42,181400.20898641588,8.6873,8.6907,8.6839,8.6873,181400.209
2009-11-23 12:40:00,25.42,25.45,25.41,25.44,96342.73772204808,8.6873,8.6975,8.6839,8.6941,96342.7377
2009-11-23 12:45:00,25.44,25.47,25.43,25.45,103657.26227795192,8.6941,8.7044,8.6907,8.6975,103657.2623
2009-11-23 12:50:00,25.45,25.46,25.43,25.46,65412.74817136886,8.6975,8.7009,8.6907,8.7009,65412.7482
2009-11-23 12:55:00,25.46,25.48,25.45,25.48,92163.00940438872,8.7009,8.7078,8.6975,8.7078,92163.0094
2009-11-23 13:00:00,25.48,25.48,25.46,25.46,57889.23719958203,8.7078,8.7078,8.7009,8.7009,57889.2372
2009-11-23 13:05:00,25.46,25.46,25.44,25.45,128317.6593521421,8.7009,8.7009,8.6941,8.6975,128317.6594
2009-11-23 13:10:00,25.45,25.45,25.43,25.43,109926.85475444097,8.6975,8.6975,8.6907,8.6907,109926.8548
2009-11-23 13:15:00,25.43,25.44,25.41,25.44,107419.01776384536,8.6907,8.6941,8.6839,8.6941,107419.0178
2009-11-23 13:20:00,25.44,25.45,25.43,25.45,107419.01776384536,8.6941,8.6975,8.6907,8.6975,107419.0178
2009-11-23 13:25:00,25.45,25.45,25.43,25.43,58098.223615465,8.6975,8.6975,8.6907,8.6907,58098.2236
2009-11-23 13:30:00,25.43,25.44,25.41,25.43,110762.80041797285,8.6907,8.6941,8.6839,8.6907,110762.8004
2009-11-23 13:35:00,25.43,25.48,25.42,25.42,133542.3197492163,8.6907,8.7078,8.6873,8.6873,133542.3197
2009-11-23 13:40:00,25.42,25.42,25.4,25.4,127899.68652037616,8.6873,8.6873,8.6804,8.6804,127899.6865
2009-11-23 13:45:00,25.4,25.41,25.38,25.38,149216.30094043887,8.6804,8.6839,8.6736,8.6736,149216.3009
2009-11-23 13:50:00,25.38,25.4,25.37,25.38,160292.58098223616,8.6736,8.6804,8.6702,8.6736,160292.581
2009-11-23 13:55:00,25.37,25.38,25.35,25.36,232392.89446186,8.6702,8.6736,8.6633,8.6668,232392.8945
2009-11-23 14:00:00,25.36,25.39,25.36,25.36,236363.63636363635,8.6668,8.677,8.6668,8.6668,236363.6364
2009-11-23 14:05:00,25.36,25.38,25.35,25.36,135632.18390804596,8.6668,8.6736,8.6633,8.6668,135632.1839
2009-11-23 14:10:00,25.36,25.38,25.36,25.36,140856.84430512018,8.6668,8.6736,8.6668,8.6668,140856.8443
2009-11-23 14:15:00,25.36,25.36,25.36,25.36,87147.3354231975,8.6668,8.6668,8.6668,8.6668,87147.3354
2009-11-23 14:20:00,25.36,25.37,25.36,25.36,103657.26227795192,8.6668,8.6702,8.6668,8.6668,103657.2623
2009-11-23 14:25:00,25.36,25.37,25.36,25.37,89655.1724137931,8.6668,8.6702,8.6668,8.6702,89655.1724
2009-11-23 14:30:00,25.37,25.39,25.37,25.38,118913.27063740855,8.6702,8.677,8.6702,8.6736,118913.2706
2009-11-23 14:35:00,25.38,25.42,25.38,25.42,137931.0344827586,8.6736,8.6873,8.6736,8.6873,137931.0345
2009-11-23 14:40:00,25.42,25.42,25.4,25.4,79832.81086729362,8.6873,8.6873,8.6804,8.6804,79832.8109
2009-11-23 14:45:00,25.41,25.44,25.41,25.43,63949.843260188085,8.6839,8.6941,8.6839,8.6907,63949.8433
2009-11-23 14:50:00,25.43,25.43,25.4,25.4,150052.24660397074,8.6907,8.6907,8.6804,8.6804,150052.2466
2009-11-23 14:55:00,25.41,25.41,25.38,25.38,163636.36363636362,8.6839,8.6839,8.6736,8.6736,163636.3636
2009-11-23 15:00:00,25.38,25.41,25.37,25.4,199164.0543364681,8.6736,8.6839,8.6702,8.6804,199164.0543
2009-11-23 15:05:00,25.41,25.41,25.41,25.41,193730.40752351092,8.6839,8.6839,8.6839,8.6839,193730.4075
2009-11-23 15:10:00,25.41,25.43,25.39,25.41,388505.7471264368,8.6839,8.6907,8.677,8.6839,388505.7471
2009-11-23 15:15:00,25.41,25.41,25.39,25.4,287356.3218390804,8.6839,8.6839,8.677,8.6804,287356.3218
2009-11-23 15:20:00,25.4,25.41,25.39,25.39,116196.44723093,8.6804,8.6839,8.677,8.677,116196.4472
2009-11-23 15:25:00,25.39,25.4,25.38,25.38,163427.37722048067,8.677,8.6804,8.6736,8.6736,163427.3772
2009-11-23 15:30:00,25.38,25.38,25.37,25.37,230512.01671891328,8.6736,8.6736,8.6702,8.6702,230512.0167
2009-11-23 15:35:00,25.37,25.37,25.35,25.37,269592.4764890282,8.6702,8.6702,8.6633,8.6702,269592.4765
2009-11-23 15:40:00,25.37,25.39,25.37,25.37,260606.0606060606,8.6702,8.677,8.6702,8.6702,260606.0606
2009-11-23 15:45:00,25.37,25.48,25.35,25.37,482549.6342737722,8.6702,8.7078,8.6633,8.6702,482549.6343
2009-11-23 15:50:00,25.37,25.4,25.36,25.4,617763.8453500522,8.6702,8.6804,8.6668,8.6804,617763.8454
2009-11-23 15:55:00,25.39,25.45,25.39,25.44,1076907.001044932,8.677,8.6975,8.677,8.6941,1076907.001
2009-11-24 09:30:00,25.47,25.47,25.29,25.4,157575.75757575757,8.7044,8.7044,8.6428,8.6804,157575.7576
2009-11-24 09:35:00,25.41,25.57,25.4,25.53,80041.7972831766,8.6839,8.7385,8.6804,8.7249,80041.7973
2009-11-24 09:40:00,25.53,25.58,25.12,25.56,553814.0020898641,8.7249,8.7419,8.5847,8.7351,553814.0021
2009-11-24 09:45:00,25.56,25.59,25.53,25.59,170323.9289446186,8.7351,8.7454,8.7249,8.7454,170323.9289
2009-11-24 09:50:00,25.58,25.64,25.52,25.64,232810.8672936259,8.7419,8.7625,8.7214,8.7625,232810.8673
2009-11-24 09:55:00,25.63,25.64,25.51,25.55,282131.66144200624,8.759,8.7625,8.718,8.7317,282131.6614
2009-11-24 10:00:00,25.55,25.65,25.55,25.58,254545.45454545453,8.7317,8.7659,8.7317,8.7419,254545.4545
2009-11-24 10:05:00,25.59,25.63,25.58,25.59,169070.01044932078,8.7454,8.759,8.7419,8.7454,169070.0104
2009-11-24 10:10:00,25.59,25.69,25.59,25.69,163009.40438871473,8.7454,8.7795,8.7454,8.7795,163009.4044
2009-11-24 10:15:00,25.69,25.71,25.68,25.69,174712.6436781609,8.7795,8.7864,8.7761,8.7795,174712.6437
2009-11-24 10:20:00,25.69,25.71,25.69,25.7,148171.36886102404,8.7795,8.7864,8.7795,8.783,148171.3689
2009-11-24 10:25:00,25.7,25.7,25.62,25.64,161755.48589341692,8.783,8.783,8.7556,8.7625,161755.4859
2009-11-24 10:30:00,25.64,25.68,25.64,25.64,154858.934169279,8.7625,8.7761,8.7625,8.7625,154858.9342
2009-11-24 10:35:00,25.64,25.7,25.64,25.7,132706.37408568442,8.7625,8.783,8.7625,8.783,132706.3741
2009-11-24 10:40:00,25.71,25.73,25.71,25.73,197283.1765935214,8.7864,8.7932,8.7864,8.7932,197283.1766
2009-11-24 10:45:00,25.73,25.78,25.65,25.76,228004.1797283177,8.7932,8.8103,8.7659,8.8035,228004.1797
2009-11-24 10:50:00,25.76,25.79,25.76,25.78,131661.4420062696,8.8035,8.8137,8.8035,8.8103,131661.442
2009-11-24 10:55:00,25.78,25.81,25.77,25.8,183281.08672936252,8.8103,8.8206,8.8069,8.8171,183281.0867
2009-11-24 11:00:00,25.81,25.82,25.8,25.82,123092.99895506792,8.8206,8.824,8.8171,8.824,123092.999
2009-11-24 11:05:00,25.82,25.83,25.81,25.82,192476.4890282132,8.824,8.8274,8.8206,8.824,192476.489
2009-11-24 11:10:00,25.82,25.83,25.8,25.82,199373.04075235108,8.824,8.8274,8.8171,8.824,199373.0408
2009-11-24 11:15:00,25.82,25.82,25.8,25.81,97178.68338557992,8.824,8.824,8.8171,8.8206,97178.6834
2009-11-24 11:20:00,25.81,25.81,25.77,25.8,131870.42842215256,8.8206,8.8206,8.8069,8.8171,131870.4284
2009-11-24 11:25:00,25.79,25.8,25.78,25.78,107628.00417972832,8.8137,8.8171,8.8103,8.8103,107628.0042
2009-11-24 11:30:00,25.78,25.79,25.77,25.79,210031.3479623824,8.8103,8.8137,8.8069,8.8137,210031.348
2009-11-24 11:35:00,25.79,25.82,25.79,25.82,259143.15569487985,8.8137,8.824,8.8137,8.824,259143.1557
2009-11-24 11:40:00,25.82,25.83,25.81,25.82,188714.7335423197,8.824,8.8274,8.8206,8.824,188714.7335
2009-11-24 11:45:00,25.82,25.83,25.82,25.83,126018.80877742948,8.824,8.8274,8.824,8.8274,126018.8088
2009-11-24 11:50:00,25.82,25.86,25.8,25.83,654754.4409613375,8.824,8.8376,8.8171,8.8274,654754.441
2009-11-24 11:55:00,25.82,25.86,25.82,25.83,123928.94461859978,8.824,8.8376,8.824,8.8274,123928.9446
2009-11-24 12:00:00,25.83,25.85,25.82,25.83,88192.26750261233,8.8274,8.8342,8.824,8.8274,88192.2675
2009-11-24 12:05:00,25.83,25.86,25.83,25.84,88819.22675026122,8.8274,8.8376,8.8274,8.8308,88819.2268
2009-11-24 12:10:00,25.84,25.86,25.83,25.83,81295.71577847439,8.8308,8.8376,8.8274,8.8274,81295.7158
2009-11-24 12:15:00,25.84,25.84,25.8,25.8,88401.25391849529,8.8308,8.8308,8.8171,8.8171,88401.2539
2009-11-24 12:20:00,25.8,25.81,25.78,25.81,221316.6144200627,8.8171,8.8206,8.8103,8.8206,221316.6144
2009-11-24 12:25:00,25.82,25.86,25.82,25.85,87774.29467084639,8.824,8.8376,8.824,8.8342,87774.2947
2009-11-24 12:30:00,25.85,25.86,25.84,25.85,63949.843260188085,8.8342,8.8376,8.8308,8.8342,63949.8433
2009-11-24 12:35:00,25.86,25.86,25.83,25.86,101567.39811912226,8.8376,8.8376,8.8274,8.8376,101567.3981
2009-11-24 12:40:00,25.86,25.87,25.83,25.85,156948.79832810868,8.8376,8.8411,8.8274,8.8342,156948.7983
2009-11-24 12:45:00,25.85,25.87,25.85,25.85,62695.92476489028,8.8342,8.8411,8.8342,8.8342,62695.9248
2009-11-24 12:50:00,25.85,25.86,25.83,25.85,117450.36572622778,8.8342,8.8376,8.8274,8.8342,117450.3657
2009-11-24 12:55:00,25.86,25.89,25.85,25.89,93207.94148380354,8.8376,8.8479,8.8342,8.8479,93207.9415
2009-11-24 13:00:00,25.89,25.92,25.89,25.91,261024.03343782653,8.8479,8.8581,8.8479,8.8547,261024.0334
2009-11-24 13:05:00,25.91,25.98,25.91,25.98,306165.09926854755,8.8547,8.8786,8.8547,8.8786,306165.0993
2009-11-24 13:10:00,25.98,26.0,25.97,25.99,125809.8223615465,8.8786,8.8855,8.8752,8.8821,125809.8224
2009-11-24 13:15:00,25.99,26.02,25.98,26.01,147962.38244514106,8.8821,8.8923,8.8786,8.8889,147962.3824
2009-11-24 13:20:00,26.01,26.03,26.01,26.03,103239.289446186,8.8889,8.8957,8.8889,8.8957,103239.2894
2009-11-24 13:25:00,26.03,26.03,26.01,26.01,113688.61024033435,8.8957,8.8957,8.8889,8.8889,113688.6102
2009-11-24 13:30:00,26.01,26.03,26.01,26.01,150470.21943573668,8.8889,8.8957,8.8889,8.8889,150470.2194
2009-11-24 13:35:00,26.01,26.02,25.97,25.98,207105.5381400209,8.8889,8.8923,8.8752,8.8786,207105.5381
2009-11-24 13:40:00,25.98,25.98,25.93,25.93,129989.55067920584,8.8786,8.8786,8.8616,8.8616,129989.5507
2009-11-24 13:45:00,25.93,25.94,25.89,25.93,150888.1922675026,8.8616,8.865,8.8479,8.8616,150888.1923
2009-11-24 13:50:00,25.93,25.93,25.91,25.91,77742.94670846395,8.8616,8.8616,8.8547,8.8547,77742.9467
2009-11-24 13:55:00,25.91,25.95,25.91,25.94,62486.93834900732,8.8547,8.8684,8.8547,8.865,62486.9383
2009-11-24 14:00:00,25.94,25.96,25.92,25.94,113688.61024033435,8.865,8.8718,8.8581,8.865,113688.6102
2009-11-24 14:05:00,25.95,26.02,25.95,26.0,214211.0762800418,8.8684,8.8923,8.8684,8.8855,214211.0763
2009-11-24 14:10:00,26.0,26.02,25.99,26.01,131452.4555903866,8.8855,8.8923,8.8821,8.8889,131452.4556
2009-11-24 14:15:00,26.01,26.02,25.97,25.99,478996.8652037617,8.8889,8.8923,8.8752,8.8821,478996.8652
2009-11-24 14:20:00,25.99,26.0,25.97,25.98,133124.34691745037,8.8821,8.8855,8.8752,8.8786,133124.3469
2009-11-24 14:25:00,25.98,25.99,25.95,25.96,182027.1682340648,8.8786,8.8821,8.8684,8.8718,182027.1682
2009-11-24 14:30:00,25.97,25.99,25.96,25.98,208568.44305120167,8.8752,8.8821,8.8718,8.8786,208568.4431
2009-11-24 14:35:00,25.98,26.02,25.98,26.0,135632.18390804596,8.8786,8.8923,8.8786,8.8855,135632.1839
2009-11-24 14:40:00,26.0,26.05,26.0,26.04,289237.19958202715,8.8855,8.9026,8.8855,8.8992,289237.1996
2009-11-24 14:45:00,26.04,26.07,26.02,26.07,159874.60815047022,8.8992,8.9094,8.8923,8.9094,159874.6082
2009-11-24 14:50:00,26.06,26.07,26.04,26.04,280459.7701149425,8.906,8.9094,8.8992,8.8992,280459.7701
2009-11-24 14:55:00,26.04,26.05,26.01,26.02,135632.18390804596,8.8992,8.9026,8.8889,8.8923,135632.1839
2009-11-24 15:00:00,26.02,26.02,26.0,26.01,136259.14315569488,8.8923,8.8923,8.8855,8.8889,136259.1432
2009-11-24 15:05:00,26.02,26.04,26.01,26.03,214211.0762800418,8.8923,8.8992,8.8889,8.8957,214211.0763
2009-11-24 15:10:00,26.03,26.05,26.0,26.0,319749.21630094043,8.8957,8.9026,8.8855,8.8855,319749.2163
2009-11-24 15:15:00,26.01,26.03,25.99,26.0,178056.4263322884,8.8889,8.8957,8.8821,8.8855,178056.4263
2009-11-24 15:20:00,26.0,26.01,25.99,26.01,148798.32810867293,8.8855,8.8889,8.8821,8.8889,148798.3281
2009-11-24 15:25:00,26.01,26.03,26.01,26.02,221525.6008359457,8.8889,8.8957,8.8889,8.8923,221525.6008
2009-11-24 15:30:00,26.02,26.02,26.02,26.02,154022.9885057471,8.8923,8.8923,8.8923,8.8923,154022.9885
2009-11-24 15:35:00,26.02,26.02,25.97,25.98,249111.80773249737,8.8923,8.8923,8.8752,8.8786,249111.8077
2009-11-24 15:40:00,25.97,25.99,25.93,25.94,371577.8474399164,8.8752,8.8821,8.8616,8.865,371577.8474
2009-11-24 15:45:00,25.94,25.94,25.92,25.93,326436.7816091954,8.865,8.865,8.8581,8.8616,326436.7816
2009-11-24 15:50:00,25.93,25.96,25.93,25.95,459770.1149425287,8.8616,8.8718,8.8616,8.8684,459770.1149
2009-11-24 15:55:00,25.95,25.96,25.92,25.96,869801.4629049111,8.8684,8.8718,8.8581,8.8718,869801.4629
2009-11-25 09:30:00,25.98,26.05,25.94,25.99,302194.35736677115,8.8786,8.9026,8.865,8.8821,302194.3574
2009-11-25 09:35:00,25.98,26.05,25.98,25.99,142110.76280041796,8.8786,8.9026,8.8786,8.8821,142110.7628
2009-11-25 09:40:00,25.99,26.0,25.91,25.92,167607.10553814002,8.8821,8.8855,8.8547,8.8581,167607.1055
2009-11-25 09:45:00,25.92,25.98,25.89,25.96,201462.90491118075,8.8581,8.8786,8.8479,8.8718,201462.9049
2009-11-25 09:50:00,25.96,26.03,25.95,26.03,194148.3803552769,8.8718,8.8957,8.8684,8.8957,194148.3804
2009-11-25 09:55:00,26.03,26.08,26.03,26.07,154231.97492163008,8.8957,8.9128,8.8957,8.9094,154231.9749
2009-11-25 10:00:00,26.08,26.09,26.01,26.03,261442.00626959247,8.9128,8.9162,8.8889,8.8957,261442.0063
2009-11-25 10:05:00,26.03,26.03,25.96,25.99,225705.329153605,8.8957,8.8957,8.8718,8.8821,225705.3292
2009-11-25 10:10:00,25.98,26.0,25.96,25.97,187460.815047022,8.8786,8.8855,8.8718,8.8752,187460.815
2009-11-25 10:15:00,25.98,26.05,25.98,26.04,146290.49111807733,8.8786,8.9026,8.8786,8.8992,146290.4911
2009-11-25 10:20:00,26.04,26.06,26.04,26.05,85684.43051201671,8.8992,8.906,8.8992,8.9026,85684.4305
2009-11-25 10:25:00,26.05,26.05,25.96,26.01,155694.87983281087,8.9026,8.9026,8.8718,8.8889,155694.8798
2009-11-25 10:30:00,26.01,26.04,26.01,26.02,114942.52873563218,8.8889,8.8992,8.8889,8.8923,114942.5287
2009-11-25 10:35:00,26.01,26.03,25.97,25.98,86102.40334378266,8.8889,8.8957,8.8752,8.8786,86102.4033
2009-11-25 10:40:00,25.97,26.02,25.97,26.0,87774.29467084639,8.8752,8.8923,8.8752,8.8855,87774.2947
2009-11-25 10:45:00,26.0,26.03,25.98,26.01,102403.34378265412,8.8855,8.8957,8.8786,8.8889,102403.3438
2009-11-25 10:50:00,26.01,26.02,25.98,26.02,91745.03657262278,8.8889,8.8923,8.8786,8.8923,91745.0366
2009-11-25 10:55:00,26.02,26.02,25.99,26.01,85266.45768025078,8.8923,8.8923,8.8821,8.8889,85266.4577
2009-11-25 11:00:00,26.02,26.03,26.0,26.01,70428.42215256009,8.8923,8.8957,8.8855,8.8889,70428.4222
2009-11-25 11:05:00,26.0,26.04,25.98,26.03,134796.2382445141,8.8855,8.8992,8.8786,8.8957,134796.2382
2009-11-25 11:10:00,26.03,26.03,25.99,26.0,86729.36259143155,8.8957,8.8957,8.8821,8.8855,86729.3626
2009-11-25 11:15:00,26.01,26.04,26.01,26.02,146290.49111807733,8.8889,8.8992,8.8889,8.8923,146290.4911
2009-11-25 11:20:00,26.02,26.02,25.99,26.01,125600.83594566352,8.8923,8.8923,8.8821,8.8889,125600.8359
2009-11-25 11:25:00,26.01,26.03,26.0,26.03,110553.81400208986,8.8889,8.8957,8.8855,8.8957,110553.814
2009-11-25 11:30:00,26.03,26.04,26.02,26.04,57471.26436781609,8.8957,8.8992,8.8923,8.8992,57471.2644
2009-11-25 11:35:00,26.03,26.05,26.03,26.05,78787.87878787878,8.8957,8.9026,8.8957,8.9026,78787.8788
2009-11-25 11:40:00,26.05,26.07,26.05,26.05,70010.44932079414,8.9026,8.9094,8.9026,8.9026,70010.4493
2009-11-25 11:45:00,26.06,26.08,26.04,26.07,166144.20062695924,8.906,8.9128,8.8992,8.9094,166144.2006
2009-11-25 11:50:00,26.07,26.07,26.01,26.01,160919.54022988505,8.9094,8.9094,8.8889,8.8889,160919.5402
2009-11-25 11:55:00,26.01,26.01,25.98,25.99,89655.1724137931,8.8889,8.8889,8.8786,8.8821,89655.1724
2009-11-25 12:00:00,25.99,25.99,25.96,25.96,114106.58307210031,8.8821,8.8821,8.8718,8.8718,114106.5831
2009-11-25 12:05:00,25.97,25.97,25.95,25.95,116196.44723093,8.8752,8.8752,8.8684,8.8684,116196.4472
2009-11-25 12:10:00,25.95,25.98,25.95,25.96,63740.85684430512,8.8684,8.8786,8.8684,8.8718,63740.8568
2009-11-25 12:15:00,25.96,26.0,25.96,25.99,82549.6342737722,8.8718,8.8855,8.8718,8.8821,82549.6343
2009-11-25 12:20:00,25.99,26.01,25.98,26.01,68965.5172413793,8.8821,8.8889,8.8786,8.8889,68965.5172
2009-11-25 12:25:00,26.01,26.05,26.0,26.05,118704.2842215256,8.8889,8.9026,8.8855,8.9026,118704.2842
2009-11-25 12:30:00,26.05,26.05,26.04,26.04,41170.32392894461,8.9026,8.9026,8.8992,8.8992,41170.3239
2009-11-25 12:35:00,26.04,26.04,26.02,26.02,101149.42528735632,8.8992,8.8992,8.8923,8.8923,101149.4253
2009-11-25 12:40:00,26.02,26.03,26.02,26.03,48066.87565308255,8.8923,8.8957,8.8923,8.8957,48066.8757
2009-11-25 12:45:00,26.03,26.03,26.02,26.03,32183.90804597701,8.8957,8.8957,8.8923,8.8957,32183.908
2009-11-25 12:50:00,26.03,26.04,26.02,26.04,75653.08254963427,8.8957,8.8992,8.8923,8.8992,75653.0825
2009-11-25 12:55:00,26.04,26.04,26.03,26.04,37826.54127481714,8.8992,8.8992,8.8957,8.8992,37826.5413
2009-11-25 13:00:00,26.03,26.05,26.03,26.04,45141.065830721,8.8957,8.9026,8.8957,8.8992,45141.0658
2009-11-25 13:05:00,26.03,26.05,26.03,26.05,66039.70741901777,8.8957,8.9026,8.8957,8.9026,66039.7074
2009-11-25 13:10:00,26.05,26.05,26.04,26.04,35109.71786833856,8.9026,8.9026,8.8992,8.8992,35109.7179
2009-11-25 13:15:00,26.05,26.05,26.04,26.05,34691.74503657262,8.9026,8.9026,8.8992,8.9026,34691.745
2009-11-25 13:20:00,26.05,26.05,26.05,26.05,50156.73981191222,8.9026,8.9026,8.9026,8.9026,50156.7398
2009-11-25 13:25:00,26.05,26.07,26.05,26.05,52246.6039707419,8.9026,8.9094,8.9026,8.9026,52246.604
2009-11-25 13:30:00,26.05,26.06,26.04,26.06,57680.250783699055,8.9026,8.906,8.8992,8.906,57680.2508
2009-11-25 13:35:00,26.06,26.07,26.06,26.06,55799.37304075235,8.906,8.9094,8.906,8.906,55799.373
2009-11-25 13:40:00,26.07,26.08,26.06,26.07,43469.17450365726,8.9094,8.9128,8.906,8.9094,43469.1745
2009-11-25 13:45:00,26.07,26.07,26.05,26.06,76698.01462904911,8.9094,8.9094,8.9026,8.906,76698.0146
2009-11-25 13:50:00,26.06,26.07,26.06,26.07,46812.957157784746,8.906,8.9094,8.906,8.9094,46812.9572
2009-11-25 13:55:00,26.07,26.08,26.06,26.07,108463.94984326018,8.9094,8.9128,8.906,8.9094,108463.9498
2009-11-25 14:00:00,26.07,26.07,26.05,26.05,48275.86206896552,8.9094,8.9094,8.9026,8.9026,48275.8621
2009-11-25 14:05:00,26.05,26.05,26.03,26.03,52037.61755485893,8.9026,8.9026,8.8957,8.8957,52037.6176
2009-11-25 14:10:00,26.03,26.03,26.01,26.03,161128.52664576803,8.8957,8.8957,8.8889,8.8957,161128.5266
2009-11-25 14:15:00,26.02,26.05,26.02,26.04,44932.07941483804,8.8923,8.9026,8.8923,8.8992,44932.0794
2009-11-25 14:20:00,26.04,26.06,26.04,26.05,54963.42737722048,8.8992,8.906,8.8992,8.9026,54963.4274
2009-11-25 14:25:00,26.05,26.06,26.04,26.04,56426.33228840125,8.9026,8.906,8.8992,8.8992,56426.3323
2009-11-25 14:30:00,26.04,26.04,26.03,26.04,85684.43051201671,8.8992,8.8992,8.8957,8.8992,85684.4305
2009-11-25 14:35:00,26.04,26.04,26.03,26.03,43469.17450365726,8.8992,8.8992,8.8957,8.8957,43469.1745
2009-11-25 14:40:00,26.04,26.06,26.04,26.06,55799.37304075235,8.8992,8.906,8.8992,8.906,55799.373
2009-11-25 14:45:00,26.06,26.09,26.06,26.09,69801.46290491118,8.906,8.9162,8.906,8.9162,69801.4629
2009-11-25 14:50:00,26.09,26.12,26.08,26.09,128317.6593521421,8.9162,8.9265,8.9128,8.9162,128317.6594
2009-11-25 14:55:00,26.09,26.1,26.08,26.08,47857.88923719958,8.9162,8.9197,8.9128,8.9128,47857.8892
2009-11-25 15:00:00,26.08,26.08,26.05,26.05,88401.25391849529,8.9128,8.9128,8.9026,8.9026,88401.2539
2009-11-25 15:05:00,26.05,26.05,26.03,26.04,72727.27272727272,8.9026,8.9026,8.8957,8.8992,72727.2727
2009-11-25 15:10:00,26.04,26.04,26.02,26.02,73772.20480668756,8.8992,8.8992,8.8923,8.8923,73772.2048
2009-11-25 15:15:00,26.01,26.03,26.0,26.02,71473.35423197492,8.8889,8.8957,8.8855,8.8923,71473.3542
2009-11-25 15:20:00,26.02,26.03,26.01,26.03,71264.36781609195,8.8923,8.8957,8.8889,8.8957,71264.3678
2009-11-25 15:25:00,26.03,26.05,26.03,26.04,148380.355276907,8.8957,8.9026,8.8957,8.8992,148380.3553
2009-11-25 15:30:00,26.04,26.04,26.02,26.03,84221.52560083594,8.8992,8.8992,8.8923,8.8957,84221.5256
2009-11-25 15:35:00,26.03,26.04,26.0,26.0,92580.98223615464,8.8957,8.8992,8.8855,8.8855,92580.9822
2009-11-25 15:40:00,26.0,26.04,26.0,26.02,155276.90700104492,8.8855,8.8992,8.8855,8.8923,155276.907
2009-11-25 15:45:00,26.02,26.02,25.99,25.99,150679.20585161963,8.8923,8.8923,8.8821,8.8821,150679.2059
2009-11-25 15:50:00,25.99,26.02,25.99,26.01,193939.39393939392,8.8821,8.8923,8.8821,8.8889,193939.3939
2009-11-25 15:55:00,26.01,26.03,26.01,26.02,355694.87983281084,8.8889,8.8957,8.8889,8.8923,355694.8798
2009-11-27 09:30:00,25.59,25.71,25.5,25.7,415047.02194357367,8.7454,8.7864,8.7146,8.783,415047.0219
2009-11-27 09:35:00,25.71,25.71,25.54,25.58,266875.65308254963,8.7864,8.7864,8.7283,8.7419,266875.6531
2009-11-27 09:40:00,25.58,25.6,25.55,25.58,145872.5182863114,8.7419,8.7488,8.7317,8.7419,145872.5183
2009-11-27 09:45:00,25.58,25.71,25.56,25.71,294461.85997910134,8.7419,8.7864,8.7351,8.7864,294461.86
2009-11-27 09:50:00,25.71,25.76,25.69,25.71,178892.37199582026,8.7864,8.8035,8.7795,8.7864,178892.372
2009-11-27 09:55:00,25.72,25.72,25.65,25.67,137722.04806687564,8.7898,8.7898,8.7659,8.7727,137722.0481
2009-11-27 10:00:00,25.67,25.75,25.66,25.71,129153.60501567398,8.7727,8.8,8.7693,8.7864,129153.605
2009-11-27 10:05:00,25.72,25.74,25.7,25.72,214838.0355276907,8.7898,8.7966,8.783,8.7898,214838.0355
2009-11-27 10:10:00,25.72,25.77,25.72,25.74,103657.26227795192,8.7898,8.8069,8.7898,8.7966,103657.2623
2009-11-27 10:15:00,25.74,25.76,25.7,25.71,81713.68861024034,8.7966,8.8035,8.783,8.7864,81713.6886
2009-11-27 10:20:00,25.71,25.74,25.7,25.71,100731.45245559038,8.7864,8.7966,8.783,8.7864,100731.4525
2009-11-27 10:25:00,25.72,25.73,25.7,25.7,77951.93312434692,8.7898,8.7932,8.783,8.783,77951.9331
2009-11-27 10:30:00,25.71,25.72,25.67,25.72,98014.6290491118,8.7864,8.7898,8.7727,8.7898,98014.629
2009-11-27 10:35:00,25.73,25.79,25.72,25.79,121839.0804597701,8.7932,8.8137,8.7898,8.8137,121839.0805
2009-11-27 10:40:00,25.78,25.8,25.76,25.79,136050.1567398119,8.8103,8.8171,8.8035,8.8137,136050.1567
2009-11-27 10:45:00,25.79,25.79,25.76,25.77,74608.15047021944,8.8137,8.8137,8.8035,8.8069,74608.1505
2009-11-27 10:50:00,25.77,25.84,25.76,25.82,136468.12957157785,8.8069,8.8308,8.8035,8.824,136468.1296
2009-11-27 10:55:00,25.83,25.84,25.82,25.84,91745.03657262278,8.8274,8.8308,8.824,8.8308,91745.0366
2009-11-27 11:00:00,25.84,25.85,25.83,25.84,153605.0156739812,8.8308,8.8342,8.8274,8.8308,153605.0157
2009-11-27 11:05:00,25.84,25.84,25.82,25.84,116614.42006269592,8.8308,8.8308,8.824,8.8308,116614.4201
2009-11-27 11:10:00,25.84,25.84,25.79,25.82,117032.39289446184,8.8308,8.8308,8.8137,8.824,117032.3929
2009-11-27 11:15:00,25.81,25.83,25.8,25.82,48484.84848484848,8.8206,8.8274,8.8171,8.824,48484.8485
2009-11-27 11:20:00,25.82,25.82,25.78,25.8,105747.1264367816,8.824,8.824,8.8103,8.8171,105747.1264
2009-11-27 11:25:00,25.8,25.84,25.8,25.82,101985.3709508882,8.8171,8.8308,8.8171,8.824,101985.371
2009-11-27 11:30:00,25.83,25.83,25.81,25.82,86938.34900731452,8.8274,8.8274,8.8206,8.824,86938.349
2009-11-27 11:35:00,25.82,25.88,25.82,25.86,95924.76489028212,8.824,8.8445,8.824,8.8376,95924.7649
2009-11-27 11:40:00,25.86,25.91,25.85,25.91,49947.75339602926,8.8376,8.8547,8.8342,8.8547,49947.7534
2009-11-27 11:45:00,25.91,25.91,25.86,25.87,128735.63218390803,8.8547,8.8547,8.8376,8.8411,128735.6322
2009-11-27 11:50:00,25.87,25.93,25.86,25.92,71473.35423197492,8.8411,8.8616,8.8376,8.8581,71473.3542
2009-11-27 11:55:00,25.93,25.96,25.93,25.94,98850.57471264368,8.8616,8.8718,8.8616,8.865,98850.5747
2009-11-27 12:00:00,25.93,25.94,25.89,25.89,110135.84117032393,8.8616,8.865,8.8479,8.8479,110135.8412
2009-11-27 12:05:00,25.89,25.91,25.85,25.87,80250.78369905955,8.8479,8.8547,8.8342,8.8411,80250.7837
2009-11-27 12:10:00,25.87,25.91,25.85,25.9,84639.49843260187,8.8411,8.8547,8.8342,8.8513,84639.4984
2009-11-27 12:15:00,25.9,25.91,25.86,25.88,53291.53605015674,8.8513,8.8547,8.8376,8.8445,53291.5361
2009-11-27 12:20:00,25.88,25.89,25.85,25.87,101985.3709508882,8.8445,8.8479,8.8342,8.8411,101985.371
2009-11-27 12:25:00,25.87,25.9,25.84,25.86,131870.42842215256,8.8411,8.8513,8.8308,8.8376,131870.4284
2009-11-27 12:30:00,25.87,25.93,25.87,25.93,76071.0553814002,8.8411,8.8616,8.8411,8.8616,76071.0554
2009-11-27 12:35:00,25.93,25.94,25.92,25.93,49111.807732497386,8.8616,8.865,8.8581,8.8616,49111.8077
2009-11-27 12:40:00,25.94,25.97,25.93,25.97,86520.37617554859,8.865,8.8752,8.8616,8.8752,86520.3762
2009-11-27 12:45:00,25.96,26.0,25.96,25.96,167607.10553814002,8.8718,8.8855,8.8718,8.8718,167607.1055
2009-11-27 12:50:00,25.96,25.96,25.9,25.92,172204.80668756532,8.8718,8.8718,8.8513,8.8581,172204.8067
2009-11-27 12:55:00,25.91,25.92,25.83,25.86,373040.7523510972,8.8547,8.8581,8.8274,8.8376,373040.7524
2009-11-30 09:30:00,25.93,25.93,25.82,25.82,216091.9540229885,8.8616,8.8616,8.824,8.824,216091.954
2009-11-30 09:35:00,25.82,25.83,25.8,25.82,101985.3709508882,8.824,8.8274,8.8171,8.824,101985.371
2009-11-30 09:40:00,25.82,25.85,25.69,25.76,316196.44723093,8.824,8.8342,8.7795,8.8035,316196.4472
2009-11-30 09:45:00,25.76,25.77,25.71,25.73,164263.32288401254,8.8035,8.8069,8.7864,8.7932,164263.3229
2009-11-30 09:50:00,25.73,25.74,25.69,25.74,161337.513061651,8.7932,8.7966,8.7795,8.7966,161337.5131
2009-11-30 09:55:00,25.74,25.81,25.72,25.75,81504.70219435736,8.7966,8.8206,8.7898,8.8,81504.7022
2009-11-30 10:00:00,25.76,25.78,25.72,25.73,59979.1013584117,8.8035,8.8103,8.7898,8.7932,59979.1014
2009-11-30 10:05:00,25.74,25.77,25.73,25.75,95506.7920585162,8.7966,8.8069,8.7932,8.8,95506.7921
2009-11-30 10:10:00,25.75,25.76,25.73,25.74,51410.65830721003,8.8,8.8035,8.7932,8.7966,51410.6583
2009-11-30 10:15:00,25.74,25.8,25.72,25.8,49320.79414838035,8.7966,8.8171,8.7898,8.8171,49320.7941
2009-11-30 10:20:00,25.79,25.8,25.76,25.77,42215.25600835946,8.8137,8.8171,8.8035,8.8069,42215.256
2009-11-30 10:25:00,25.77,25.82,25.77,25.81,82758.62068965517,8.8069,8.824,8.8069,8.8206,82758.6207
2009-11-30 10:30:00,25.82,25.89,25.8,25.88,161337.513061651,8.824,8.8479,8.8171,8.8445,161337.5131
2009-11-30 10:35:00,25.87,25.89,25.87,25.88,73981.19122257053,8.8411,8.8479,8.8411,8.8445,73981.1912
2009-11-30 10:40:00,25.88,25.89,25.86,25.88,81713.68861024034,8.8445,8.8479,8.8376,8.8445,81713.6886
2009-11-30 10:45:00,25.88,25.88,25.85,25.87,107001.0449320794,8.8445,8.8445,8.8342,8.8411,107001.0449
2009-11-30 10:50:00,25.88,25.92,25.87,25.92,107628.00417972832,8.8445,8.8581,8.8411,8.8581,107628.0042
2009-11-30 10:55:00,25.92,25.94,25.89,25.94,81713.68861024034,8.8581,8.865,8.8479,8.865,81713.6886
2009-11-30 11:00:00,25.94,25.95,25.88,25.93,121630.09404388716,8.865,8.8684,8.8445,8.8616,121630.094
2009-11-30 11:05:00,25.93,25.97,25.92,25.95,119958.2027168234,8.8616,8.8752,8.8581,8.8684,119958.2027
2009-11-30 11:10:00,25.94,25.94,25.88,25.9,112643.67816091952,8.865,8.865,8.8445,8.8513,112643.6782
2009-11-30 11:15:00,25.9,25.92,25.83,25.85,153396.02925809822,8.8513,8.8581,8.8274,8.8342,153396.0293
2009-11-30 11:20:00,25.86,25.91,25.86,25.91,96760.710553814,8.8376,8.8547,8.8376,8.8547,96760.7106
2009-11-30 11:25:00,25.91,25.91,25.83,25.84,99268.5475444096,8.8547,8.8547,8.8274,8.8308,99268.5475
2009-11-30 11:30:00,25.84,25.85,25.81,25.84,136468.12957157785,8.8308,8.8342,8.8206,8.8308,136468.1296
2009-11-30 11:35:00,25.83,25.88,25.8,25.87,83176.5935214211,8.8274,8.8445,8.8171,8.8411,83176.5935
2009-11-30 11:40:00,25.88,25.91,25.88,25.9,98223.61546499476,8.8445,8.8547,8.8445,8.8513,98223.6155
2009-11-30 11:45:00,25.9,25.91,25.9,25.9,69174.50365726228,8.8513,8.8547,8.8513,8.8513,69174.5037
2009-11-30 11:50:00,25.9,25.91,25.88,25.89,73981.19122257053,8.8513,8.8547,8.8445,8.8479,73981.1912
2009-11-30 11:55:00,25.89,25.92,25.87,25.92,80668.7565308255,8.8479,8.8581,8.8411,8.8581,80668.7565
2009-11-30 12:00:00,25.91,25.95,25.91,25.94,84848.48484848485,8.8547,8.8684,8.8547,8.865,84848.4848
2009-11-30 12:05:00,25.95,25.95,25.92,25.95,74608.15047021944,8.8684,8.8684,8.8581,8.8684,74608.1505
2009-11-30 12:10:00,25.95,25.95,25.93,25.94,73981.19122257053,8.8684,8.8684,8.8616,8.865,73981.1912
2009-11-30 12:15:00,25.93,25.96,25.92,25.93,114315.56948798327,8.8616,8.8718,8.8581,8.8616,114315.5695
2009-11-30 12:20:00,25.92,25.95,25.92,25.94,84012.53918495297,8.8581,8.8684,8.8581,8.865,84012.5392
2009-11-30 12:25:00,25.95,25.97,25.94,25.96,126854.75444096132,8.8684,8.8752,8.865,8.8718,126854.7544
2009-11-30 12:30:00,25.96,25.96,25.91,25.93,107001.0449320794,8.8718,8.8718,8.8547,8.8616,107001.0449
2009-11-30 12:35:00,25.93,25.94,25.9,25.93,107628.00417972832,8.8616,8.865,8.8513,8.8616,107628.0042
2009-11-30 12:40:00,25.93,25.94,25.91,25.92,119122.25705329153,8.8616,8.865,8.8547,8.8581,119122.2571
2009-11-30 12:45:00,25.93,25.98,25.92,25.98,83385.57993730408,8.8616,8.8786,8.8581,8.8786,83385.5799
2009-11-30 12:50:00,25.98,25.99,25.97,25.99,85893.41692789969,8.8786,8.8821,8.8752,8.8821,85893.4169
2009-11-30 12:55:00,25.99,25.99,25.96,25.98,132915.3605015674,8.8821,8.8821,8.8718,8.8786,132915.3605
2009-11-30 13:00:00,25.98,26.02,25.98,26.01,117450.36572622778,8.8786,8.8923,8.8786,8.8889,117450.3657
2009-11-30 13:05:00,26.01,26.02,25.97,25.99,102821.31661442008,8.8889,8.8923,8.8752,8.8821,102821.3166
2009-11-30 13:10:00,25.99,25.99,25.93,25.93,114733.5423197492,8.8821,8.8821,8.8616,8.8616,114733.5423
2009-11-30 13:15:00,25.93,25.94,25.91,25.93,110135.84117032393,8.8616,8.865,8.8547,8.8616,110135.8412
2009-11-30 13:20:00,25.93,25.96,25.93,25.93,89446.18599791013,8.8616,8.8718,8.8616,8.8616,89446.186
2009-11-30 13:25:00,25.94,25.99,25.93,25.98,155276.90700104492,8.865,8.8821,8.8616,8.8786,155276.907
2009-11-30 13:30:00,25.99,26.0,25.93,25.94,123301.98537095088,8.8821,8.8855,8.8616,8.865,123301.9854
2009-11-30 13:35:00,25.94,25.95,25.91,25.93,158202.71682340646,8.865,8.8684,8.8547,8.8616,158202.7168
2009-11-30 13:40:00,25.93,25.93,25.91,25.93,131661.4420062696,8.8616,8.8616,8.8547,8.8616,131661.442
2009-11-30 13:45:00,25.93,25.96,25.93,25.95,74399.16405433646,8.8616,8.8718,8.8616,8.8684,74399.1641
2009-11-30 13:50:00,25.95,25.97,25.93,25.94,106583.07210031348,8.8684,8.8752,8.8616,8.865,106583.0721
2009-11-30 13:55:00,25.94,25.96,25.93,25.96,120585.16196447233,8.865,8.8718,8.8616,8.8718,120585.162
2009-11-30 14:00:00,25.96,25.96,25.91,25.92,139811.91222570534,8.8718,8.8718,8.8547,8.8581,139811.9122
2009-11-30 14:05:00,25.93,25.93,25.9,25.92,149425.28735632185,8.8616,8.8616,8.8513,8.8581,149425.2874
2009-11-30 14:10:00,25.92,25.94,25.92,25.93,76907.00104493208,8.8581,8.865,8.8581,8.8616,76907.001
2009-11-30 14:15:00,25.92,25.97,25.92,25.97,106583.07210031348,8.8581,8.8752,8.8581,8.8752,106583.0721
2009-11-30 14:20:00,25.97,25.97,25.93,25.93,49738.76698014629,8.8752,8.8752,8.8616,8.8616,49738.767
2009-11-30 14:25:00,25.93,25.93,25.92,25.92,60188.08777429467,8.8616,8.8616,8.8581,8.8581,60188.0878
2009-11-30 14:30:00,25.92,25.99,25.92,25.99,137722.04806687564,8.8581,8.8821,8.8581,8.8821,137722.0481
2009-11-30 14:35:00,25.99,26.0,25.94,25.94,93416.92789968652,8.8821,8.8855,8.865,8.865,93416.9279
2009-11-30 14:40:00,25.94,25.96,25.94,25.95,100940.43887147336,8.865,8.8718,8.865,8.8684,100940.4389
2009-11-30 14:45:00,25.95,25.99,25.95,25.99,156530.82549634273,8.8684,8.8821,8.8684,8.8821,156530.8255
2009-11-30 14:50:00,25.99,26.0,25.97,26.0,157366.7711598746,8.8821,8.8855,8.8752,8.8855,157366.7712
2009-11-30 14:55:00,26.0,26.02,26.0,26.02,153814.00208986417,8.8855,8.8923,8.8855,8.8923,153814.0021
2009-11-30 15:00:00,26.02,26.03,26.01,26.01,192685.4754440961,8.8923,8.8957,8.8889,8.8889,192685.4754
2009-11-30 15:05:00,26.02,26.02,25.97,26.0,184535.0052246604,8.8923,8.8923,8.8752,8.8855,184535.0052
2009-11-30 15:10:00,26.0,26.04,25.99,26.04,221525.6008359457,8.8855,8.8992,8.8821,8.8992,221525.6008
2009-11-30 15:15:00,26.04,26.1,26.03,26.08,270010.44932079414,8.8992,8.9197,8.8957,8.9128,270010.4493
2009-11-30 15:20:00,26.08,26.08,26.04,26.05,180564.263322884,8.9128,8.9128,8.8992,8.9026,180564.2633
2009-11-30 15:25:00,26.05,26.05,26.03,26.03,219644.72309299896,8.9026,8.9026,8.8957,8.8957,219644.7231
2009-11-30 15:30:00,26.03,26.06,26.03,26.06,275026.1233019854,8.8957,8.906,8.8957,8.906,275026.1233
2009-11-30 15:35:00,26.05,26.08,26.04,26.07,219017.76384535004,8.9026,8.9128,8.8992,8.9094,219017.7638
2009-11-30 15:40:00,26.07,26.08,26.04,26.06,320794.14838035527,8.9094,8.9128,8.8992,8.906,320794.1484
2009-11-30 15:45:00,26.06,26.07,26.05,26.07,286729.36259143153,8.906,8.9094,8.9026,8.9094,286729.3626
2009-11-30 15:50:00,26.07,26.1,26.05,26.08,582863.1138975966,8.9094,8.9197,8.9026,8.9128,582863.1139
2009-11-30 15:55:00,26.08,26.1,26.06,26.06,685893.4169278997,8.9128,8.9197,8.906,8.906,685893.4169
2009-12-01 09:30:00,26.2,26.26,26.11,26.12,588296.7607105538,8.9538,8.9743,8.9231,8.9265,588296.7607
2009-12-01 09:35:00,26.12,26.12,26.0,26.04,576384.5350052246,8.9265,8.9265,8.8855,8.8992,576384.535
2009-12-01 09:40:00,26.04,26.05,25.94,25.97,510553.8140020898,8.8992,8.9026,8.865,8.8752,510553.814
2009-12-01 09:45:00,25.97,26.06,25.97,26.05,250156.7398119122,8.8752,8.906,8.8752,8.9026,250156.7398
2009-12-01 09:50:00,26.05,26.08,26.04,26.08,245559.0386624869,8.9026,8.9128,8.8992,8.9128,245559.0387
2009-12-01 09:55:00,26.08,26.08,26.02,26.03,448066.87565308256,8.9128,8.9128,8.8923,8.8957,448066.8757
2009-12-01 10:00:00,26.02,26.08,25.99,26.05,477115.9874608151,8.8923,8.9128,8.8821,8.9026,477115.9875
2009-12-01 10:05:00,26.05,26.09,26.02,26.07,657053.2915360502,8.9026,8.9162,8.8923,8.9094,657053.2915
2009-12-01 10:10:00,26.07,26.07,26.04,26.06,161546.49947753394,8.9094,8.9094,8.8992,8.906,161546.4995
2009-12-01 10:15:00,26.06,26.06,26.01,26.03,363009.4043887147,8.906,8.906,8.8889,8.8957,363009.4044
2009-12-01 10:20:00,26.03,26.03,25.99,25.99,361546.499477534,8.8957,8.8957,8.8821,8.8821,361546.4995
2009-12-01 10:25:00,25.99,26.03,25.99,25.99,219435.736677116,8.8821,8.8957,8.8821,8.8821,219435.7367
2009-12-01 10:30:00,25.99,26.03,25.95,25.97,363636.3636363637,8.8821,8.8957,8.8684,8.8752,363636.3636
2009-12-01 10:35:00,25.96,25.99,25.95,25.96,201462.90491118075,8.8718,8.8821,8.8684,8.8718,201462.9049
2009-12-01 10:40:00,25.96,26.0,25.96,26.0,186624.8693834901,8.8718,8.8855,8.8718,8.8855,186624.8694
2009-12-01 10:45:00,26.0,26.01,25.98,26.0,254545.45454545453,8.8855,8.8889,8.8786,8.8855,254545.4545
2009-12-01 10:50:00,26.0,26.01,26.0,26.01,184952.9780564264,8.8855,8.8889,8.8855,8.8889,184952.9781
2009-12-01 10:55:00,26.01,26.01,25.98,26.0,273772.20480668754,8.8889,8.8889,8.8786,8.8855,273772.2048
2009-12-01 11:00:00,26.0,26.03,25.99,25.99,308045.9770114942,8.8855,8.8957,8.8821,8.8821,308045.977
2009-12-01 11:05:00,25.99,26.0,25.98,25.98,113897.59665621734,8.8821,8.8855,8.8786,8.8786,113897.5967
2009-12-01 11:10:00,25.98,26.0,25.97,25.99,73981.19122257053,8.8786,8.8855,8.8752,8.8821,73981.1912
2009-12-01 11:15:00,25.99,26.03,25.99,26.02,118286.31138975966,8.8821,8.8957,8.8821,8.8923,118286.3114
2009-12-01 11:20:00,26.01,26.05,26.01,26.02,222152.5600835945,8.8889,8.9026,8.8889,8.8923,222152.5601
2009-12-01 11:25:00,26.01,26.05,26.01,26.05,149425.28735632185,8.8889,8.9026,8.8889,8.9026,149425.2874
2009-12-01 11:30:00,26.05,26.08,26.04,26.08,430303.0303030303,8.9026,8.9128,8.8992,8.9128,430303.0303
2009-12-01 11:35:00,26.08,26.08,26.04,26.04,214838.0355276907,8.9128,8.9128,8.8992,8.8992,214838.0355
2009-12-01 11:40:00,26.05,26.09,26.04,26.07,292371.99582027167,8.9026,8.9162,8.8992,8.9094,292371.9958
2009-12-01 11:45:00,26.07,26.11,26.07,26.1,169696.9696969697,8.9094,8.9231,8.9094,8.9197,169696.9697
2009-12-01 11:50:00,26.1,26.13,26.09,26.11,168443.0512016719,8.9197,8.9299,8.9162,8.9231,168443.0512
2009-12-01 11:55:00,26.11,26.12,26.11,26.12,154649.94775339603,8.9231,8.9265,8.9231,8.9265,154649.9478
2009-12-01 12:00:00,26.12,26.12,26.1,26.1,297387.6698014629,8.9265,8.9265,8.9197,8.9197,297387.6698
2009-12-01 12:05:00,26.11,26.15,26.1,26.12,237826.5412748172,8.9231,8.9367,8.9197,8.9265,237826.5413
2009-12-01 12:10:00,26.12,26.13,26.11,26.12,102821.31661442008,8.9265,8.9299,8.9231,8.9265,102821.3166
2009-12-01 12:15:00,26.12,26.14,26.12,26.13,136677.1159874608,8.9265,8.9333,8.9265,8.9299,136677.116
2009-12-01 12:20:00,26.13,26.17,26.13,26.15,131661.4420062696,8.9299,8.9436,8.9299,8.9367,131661.442
2009-12-01 12:25:00,26.15,26.16,26.12,26.15,149843.26018808776,8.9367,8.9402,8.9265,8.9367,149843.2602
2009-12-01 12:30:00,26.15,26.17,26.15,26.17,91118.07732497388,8.9367,8.9436,8.9367,8.9436,91118.0773
2009-12-01 12:35:00,26.17,26.17,26.15,26.15,118495.29780564264,8.9436,8.9436,8.9367,8.9367,118495.2978
2009-12-01 12:40:00,26.15,26.16,26.13,26.13,110135.84117032393,8.9367,8.9402,8.9299,8.9299,110135.8412
2009-12-01 12:45:00,26.13,26.17,26.13,26.16,64367.81609195402,8.9299,8.9436,8.9299,8.9402,64367.8161
2009-12-01 12:50:00,26.17,26.17,26.15,26.15,102403.34378265412,8.9436,8.9436,8.9367,8.9367,102403.3438
2009-12-01 12:55:00,26.15,26.16,26.15,26.16,96342.73772204808,8.9367,8.9402,8.9367,8.9402,96342.7377
2009-12-01 13:00:00,26.16,26.17,26.15,26.16,61442.00626959247,8.9402,8.9436,8.9367,8.9402,61442.0063
2009-12-01 13:05:00,26.16,26.17,26.14,26.14,88610.24033437826,8.9402,8.9436,8.9333,8.9333,88610.2403
2009-12-01 13:10:00,26.14,26.15,26.13,26.15,101358.41170323928,8.9333,8.9367,8.9299,8.9367,101358.4117
2009-12-01 13:15:00,26.15,26.17,26.15,26.17,70428.42215256009,8.9367,8.9436,8.9367,8.9436,70428.4222
2009-12-01 13:20:00,26.17,26.18,26.16,26.18,199582.02716823405,8.9436,8.947,8.9402,8.947,199582.0272
2009-12-01 13:25:00,26.18,26.19,26.17,26.18,167189.13270637408,8.947,8.9504,8.9436,8.947,167189.1327
2009-12-01 13:30:00,26.18,26.21,26.17,26.18,201671.89132706373,8.947,8.9573,8.9436,8.947,201671.8913
2009-12-01 13:35:00,26.18,26.19,26.16,26.18,98850.57471264368,8.947,8.9504,8.9402,8.947,98850.5747
2009-12-01 13:40:00,26.18,26.19,26.15,26.15,94252.87356321838,8.947,8.9504,8.9367,8.9367,94252.8736
2009-12-01 13:45:00,26.15,26.16,26.13,26.13,142528.7356321839,8.9367,8.9402,8.9299,8.9299,142528.7356
2009-12-01 13:50:00,26.13,26.15,26.12,26.13,194566.35318704284,8.9299,8.9367,8.9265,8.9299,194566.3532
2009-12-01 13:55:00,26.13,26.16,26.12,26.14,235318.70428422152,8.9299,8.9402,8.9265,8.9333,235318.7043
2009-12-01 14:00:00,26.14,26.14,26.12,26.14,174294.670846395,8.9333,8.9333,8.9265,8.9333,174294.6708
2009-12-01 14:05:00,26.14,26.14,26.12,26.12,149425.28735632185,8.9333,8.9333,8.9265,8.9265,149425.2874
2009-12-01 14:10:00,26.12,26.13,26.12,26.13,75444.0961337513,8.9265,8.9299,8.9265,8.9299,75444.0961
2009-12-01 14:15:00,26.13,26.13,26.12,26.13,131661.4420062696,8.9299,8.9299,8.9265,8.9299,131661.442
2009-12-01 14:20:00,26.13,26.13,26.12,26.13,78578.89237199581,8.9299,8.9299,8.9265,8.9299,78578.8924
2009-12-01 14:25:00,26.13,26.15,26.12,26.14,153396.02925809822,8.9299,8.9367,8.9265,8.9333,153396.0293
2009-12-01 14:30:00,26.14,26.15,26.12,26.14,155485.8934169279,8.9333,8.9367,8.9265,8.9333,155485.8934
2009-12-01 14:35:00,26.14,26.14,26.12,26.12,140856.84430512018,8.9333,8.9333,8.9265,8.9265,140856.8443
2009-12-01 14:40:00,26.13,26.14,26.1,26.12,282131.66144200624,8.9299,8.9333,8.9197,8.9265,282131.6614
2009-12-01 14:45:00,26.12,26.13,26.09,26.11,141901.776384535,8.9265,8.9299,8.9162,8.9231,141901.7764
2009-12-01 14:50:00,26.11,26.12,26.09,26.11,126018.80877742948,8.9231,8.9265,8.9162,8.9231,126018.8088
2009-12-01 14:55:00,26.11,26.13,26.1,26.12,133333.33333333334,8.9231,8.9299,8.9197,8.9265,133333.3333
2009-12-01 15:00:00,26.12,26.13,26.11,26.12,113479.6238244514,8.9265,8.9299,8.9231,8.9265,113479.6238
2009-12-01 15:05:00,26.12,26.12,26.11,26.12,278787.8787878788,8.9265,8.9265,8.9231,8.9265,278787.8788
2009-12-01 15:10:00,26.12,26.15,26.12,26.14,159456.63531870427,8.9265,8.9367,8.9265,8.9333,159456.6353
2009-12-01 15:15:00,26.14,26.14,26.13,26.14,103030.30303030302,8.9333,8.9333,8.9299,8.9333,103030.303
2009-12-01 15:20:00,26.14,26.14,26.09,26.09,235945.6635318704,8.9333,8.9333,8.9162,8.9162,235945.6635
2009-12-01 15:25:00,26.09,26.11,26.08,26.09,168861.02403343783,8.9162,8.9231,8.9128,8.9162,168861.024
2009-12-01 15:30:00,26.09,26.1,26.06,26.07,209195.40229885056,8.9162,8.9197,8.906,8.9094,209195.4023
2009-12-01 15:35:00,26.06,26.09,26.04,26.07,418808.7774294671,8.906,8.9162,8.8992,8.9094,418808.7774
2009-12-01 15:40:00,26.07,26.08,26.06,26.06,954440.961337513,8.9094,8.9128,8.906,8.906,954440.9613
2009-12-01 15:45:00,26.06,26.08,26.06,26.07,402507.8369905956,8.906,8.9128,8.906,8.9094,402507.837
2009-12-01 15:50:00,26.07,26.08,26.06,26.07,329571.5778474399,8.9094,8.9128,8.906,8.9094,329571.5778
2009-12-01 15:55:00,26.07,26.08,26.06,26.07,757993.7304075235,8.9094,8.9128,8.906,8.9094,757993.7304
2009-12-02 09:30:00,26.07,26.16,26.07,26.12,239916.4054336468,8.9094,8.9402,8.9094,8.9265,239916.4054
2009-12-02 09:35:00,26.12,26.25,26.12,26.24,314315.56948798324,8.9265,8.9709,8.9265,8.9675,314315.5695
2009-12-02 09:40:00,26.25,26.28,26.24,26.27,269383.49007314525,8.9709,8.9812,8.9675,8.9778,269383.4901
2009-12-02 09:45:00,26.27,26.27,26.25,26.25,94043.88714733542,8.9778,8.9778,8.9709,8.9709,94043.8871
2009-12-02 09:50:00,26.25,26.27,26.24,26.26,137931.0344827586,8.9709,8.9778,8.9675,8.9743,137931.0345
2009-12-02 09:55:00,26.26,26.27,26.26,26.26,202507.8369905956,8.9743,8.9778,8.9743,8.9743,202507.837
2009-12-02 10:00:00,26.25,26.28,26.25,26.27,98850.57471264368,8.9709,8.9812,8.9709,8.9778,98850.5747
2009-12-02 10:05:00,26.27,26.27,26.24,26.26,161964.4723092999,8.9778,8.9778,8.9675,8.9743,161964.4723
2009-12-02 10:10:00,26.27,26.3,26.26,26.28,269592.4764890282,8.9778,8.988,8.9743,8.9812,269592.4765
2009-12-02 10:15:00,26.29,26.3,26.26,26.28,126645.76802507836,8.9846,8.988,8.9743,8.9812,126645.768
2009-12-02 10:20:00,26.28,26.29,26.27,26.28,170950.8881922675,8.9812,8.9846,8.9778,8.9812,170950.8882
2009-12-02 10:25:00,26.27,26.29,26.26,26.28,113479.6238244514,8.9778,8.9846,8.9743,8.9812,113479.6238
2009-12-02 10:30:00,26.28,26.29,26.26,26.28,298432.60188087774,8.9812,8.9846,8.9743,8.9812,298432.6019
2009-12-02 10:35:00,26.28,26.29,26.27,26.27,114733.5423197492,8.9812,8.9846,8.9778,8.9778,114733.5423
2009-12-02 10:40:00,26.27,26.28,26.23,26.26,284639.49843260186,8.9778,8.9812,8.9641,8.9743,284639.4984
2009-12-02 10:45:00,26.26,26.27,26.23,26.23,146499.47753396028,8.9743,8.9778,8.9641,8.9641,146499.4775
2009-12-02 10:50:00,26.23,26.29,26.23,26.29,249738.7669801463,8.9641,8.9846,8.9641,8.9846,249738.767
2009-12-02 10:55:00,26.29,26.29,26.24,26.25,140020.89864158828,8.9846,8.9846,8.9675,8.9709,140020.8986
2009-12-02 11:00:00,26.25,26.26,26.2,26.21,129153.60501567398,8.9709,8.9743,8.9538,8.9573,129153.605
2009-12-02 11:05:00,26.21,26.25,26.21,26.21,117659.35214211076,8.9573,8.9709,8.9573,8.9573,117659.3521
2009-12-02 11:10:00,26.21,26.22,26.11,26.14,439289.4461859979,8.9573,8.9607,8.9231,8.9333,439289.4462
2009-12-02 11:15:00,26.14,26.17,26.09,26.11,125391.84952978056,8.9333,8.9436,8.9162,8.9231,125391.8495
2009-12-02 11:20:00,26.11,26.12,26.05,26.12,273354.2319749216,8.9231,8.9265,8.9026,8.9265,273354.232
2009-12-02 11:25:00,26.12,26.16,26.11,26.14,71264.36781609195,8.9265,8.9402,8.9231,8.9333,71264.3678
2009-12-02 11:30:00,26.15,26.18,26.11,26.17,101358.41170323928,8.9367,8.947,8.9231,8.9436,101358.4117
2009-12-02 11:35:00,26.17,26.18,26.13,26.14,74817.1368861024,8.9436,8.947,8.9299,8.9333,74817.1369
2009-12-02 11:40:00,26.14,26.15,26.13,26.15,38035.5276907001,8.9333,8.9367,8.9299,8.9367,38035.5277
2009-12-02 11:45:00,26.15,26.16,26.14,26.14,36781.6091954023,8.9367,8.9402,8.9333,8.9333,36781.6092
2009-12-02 11:50:00,26.14,26.15,26.12,26.12,34900.73145245559,8.9333,8.9367,8.9265,8.9265,34900.7315
2009-12-02 11:55:00,26.12,26.12,26.11,26.11,60188.08777429467,8.9265,8.9265,8.9231,8.9231,60188.0878
2009-12-02 12:00:00,26.11,26.14,26.1,26.11,99686.52037617554,8.9231,8.9333,8.9197,8.9231,99686.5204
2009-12-02 12:05:00,26.11,26.11,26.1,26.11,24033.437826541274,8.9231,8.9231,8.9197,8.9231,24033.4378
2009-12-02 12:10:00,26.11,26.15,26.11,26.14,48066.87565308255,8.9231,8.9367,8.9231,8.9333,48066.8757
2009-12-02 12:15:00,26.14,26.14,26.06,26.06,103866.2486938349,8.9333,8.9333,8.906,8.906,103866.2487
2009-12-02 12:20:00,26.06,26.07,26.03,26.03,96342.73772204808,8.906,8.9094,8.8957,8.8957,96342.7377
2009-12-02 12:25:00,26.03,26.04,26.03,26.03,79205.85161964472,8.8957,8.8992,8.8957,8.8957,79205.8516
2009-12-02 12:30:00,26.03,26.04,26.03,26.04,81295.71577847439,8.8957,8.8992,8.8957,8.8992,81295.7158
2009-12-02 12:35:00,26.03,26.04,26.0,26.01,111180.77324973876,8.8957,8.8992,8.8855,8.8889,111180.7732
2009-12-02 12:40:00,26.01,26.01,25.98,25.99,75444.0961337513,8.8889,8.8889,8.8786,8.8821,75444.0961
2009-12-02 12:45:00,26.0,26.01,25.99,25.99,90282.131661442,8.8855,8.8889,8.8821,8.8821,90282.1317
2009-12-02 12:50:00,25.99,26.0,25.97,26.0,100104.49320794149,8.8821,8.8855,8.8752,8.8855,100104.4932
2009-12-02 12:55:00,26.0,26.0,25.96,25.98,153396.02925809822,8.8855,8.8855,8.8718,8.8786,153396.0293
2009-12-02 13:00:00,25.97,25.99,25.96,25.99,105329.15360501569,8.8752,8.8821,8.8718,8.8821,105329.1536
2009-12-02 13:05:00,25.99,26.01,25.98,26.0,78996.86520376176,8.8821,8.8889,8.8786,8.8855,78996.8652
2009-12-02 13:10:00,26.01,26.04,26.0,26.04,103239.289446186,8.8889,8.8992,8.8855,8.8992,103239.2894
2009-12-02 13:15:00,26.04,26.04,26.01,26.02,133333.33333333334,8.8992,8.8992,8.8889,8.8923,133333.3333
2009-12-02 13:20:00,26.02,26.03,26.01,26.02,56426.33228840125,8.8923,8.8957,8.8889,8.8923,56426.3323
2009-12-02 13:25:00,26.02,26.04,26.02,26.04,100940.43887147336,8.8923,8.8992,8.8923,8.8992,100940.4389
2009-12-02 13:30:00,26.04,26.04,26.01,26.02,106792.05851619644,8.8992,8.8992,8.8889,8.8923,106792.0585
2009-12-02 13:35:00,26.02,26.03,25.99,26.01,125182.8631138976,8.8923,8.8957,8.8821,8.8889,125182.8631
2009-12-02 13:40:00,26.02,26.02,25.98,25.99,120167.18913270636,8.8923,8.8923,8.8786,8.8821,120167.1891
2009-12-02 13:45:00,25.99,26.0,25.99,26.0,67084.6394984326,8.8821,8.8855,8.8821,8.8855,67084.6395
2009-12-02 13:50:00,26.0,26.0,25.97,26.0,127481.71368861024,8.8855,8.8855,8.8752,8.8855,127481.7137
2009-12-02 13:55:00,26.0,26.01,25.97,25.98,78578.89237199581,8.8855,8.8889,8.8752,8.8786,78578.8924
2009-12-02 14:00:00,25.98,26.01,25.95,25.95,221943.5736677116,8.8786,8.8889,8.8684,8.8684,221943.5737
2009-12-02 14:05:00,25.95,25.98,25.95,25.98,98641.5882967607,8.8684,8.8786,8.8684,8.8786,98641.5883
2009-12-02 14:10:00,25.98,25.99,25.97,25.99,100313.47962382445,8.8786,8.8821,8.8752,8.8821,100313.4796
2009-12-02 14:15:00,26.0,26.0,25.96,25.97,114733.5423197492,8.8855,8.8855,8.8718,8.8752,114733.5423
2009-12-02 14:20:00,25.97,26.0,25.96,26.0,103866.2486938349,8.8752,8.8855,8.8718,8.8855,103866.2487
2009-12-02 14:25:00,26.0,26.01,25.98,25.98,104075.23510971786,8.8855,8.8889,8.8786,8.8786,104075.2351
2009-12-02 14:30:00,25.98,26.0,25.98,26.0,50156.73981191222,8.8786,8.8855,8.8786,8.8855,50156.7398
2009-12-02 14:35:00,26.0,26.02,25.98,26.02,113061.65099268548,8.8855,8.8923,8.8786,8.8923,113061.651
2009-12-02 14:40:00,26.02,26.03,26.01,26.02,110971.7868338558,8.8923,8.8957,8.8889,8.8923,110971.7868
2009-12-02 14:45:00,26.02,26.05,26.02,26.05,31347.96238244514,8.8923,8.9026,8.8923,8.9026,31347.9624
2009-12-02 14:50:00,26.04,26.06,26.04,26.04,70637.40856844305,8.8992,8.906,8.8992,8.8992,70637.4086
2009-12-02 14:55:00,26.04,26.06,26.03,26.04,124555.90386624869,8.8992,8.906,8.8957,8.8992,124555.9039
2009-12-02 15:00:00,26.04,26.06,26.04,26.05,106165.09926854754,8.8992,8.906,8.8992,8.9026,106165.0993
2009-12-02 15:05:00,26.05,26.05,26.03,26.04,72518.28631138976,8.9026,8.9026,8.8957,8.8992,72518.2863
2009-12-02 15:10:00,26.04,26.04,26.0,26.03,109299.89550679206,8.8992,8.8992,8.8855,8.8957,109299.8955
2009-12-02 15:15:00,26.03,26.04,26.01,26.03,89864.15882967607,8.8957,8.8992,8.8889,8.8957,89864.1588
2009-12-02 15:20:00,26.03,26.04,26.0,26.01,237826.5412748172,8.8957,8.8992,8.8855,8.8889,237826.5413
2009-12-02 15:25:00,26.01,26.03,26.0,26.02,109299.89550679206,8.8889,8.8957,8.8855,8.8923,109299.8955
2009-12-02 15:30:00,26.02,26.03,26.01,26.02,196865.2037617555,8.8923,8.8957,8.8889,8.8923,196865.2038
2009-12-02 15:35:00,26.02,26.04,26.01,26.03,135214.21107628004,8.8923,8.8992,8.8889,8.8957,135214.2111
2009-12-02 15:40:00,26.03,26.09,26.03,26.04,310135.8411703239,8.8957,8.9162,8.8957,8.8992,310135.8412
2009-12-02 15:45:00,26.04,26.05,26.02,26.05,193939.39393939392,8.8992,8.9026,8.8923,8.9026,193939.3939
2009-12-02 15:50:00,26.05,26.06,26.04,26.04,231765.93521421103,8.9026,8.906,8.8992,8.8992,231765.9352
2009-12-02 15:55:00,26.04,26.06,26.04,26.05,370114.9425287356,8.8992,8.906,8.8992,8.9026,370114.9425
2009-12-03 09:30:00,26.04,26.05,25.96,26.0,295924.7648902821,8.8992,8.9026,8.8718,8.8855,295924.7649
2009-12-03 09:35:00,26.01,26.08,26.01,26.07,119958.2027168234,8.8889,8.9128,8.8889,8.9094,119958.2027
2009-12-03 09:40:00,26.08,26.11,26.06,26.11,120585.16196447233,8.9128,8.9231,8.906,8.9231,120585.162
2009-12-03 09:45:00,26.11,26.17,26.1,26.13,220271.68234064785,8.9231,8.9436,8.9197,8.9299,220271.6823
2009-12-03 09:50:00,26.12,26.14,26.09,26.1,109717.868338558,8.9265,8.9333,8.9162,8.9197,109717.8683
2009-12-03 09:55:00,26.1,26.1,26.05,26.09,99059.56112852664,8.9197,8.9197,8.9026,8.9162,99059.5611
2009-12-03 10:00:00,26.08,26.09,26.01,26.06,251619.644723093,8.9128,8.9162,8.8889,8.906,251619.6447
2009-12-03 10:05:00,26.06,26.13,26.05,26.13,109299.89550679206,8.906,8.9299,8.9026,8.9299,109299.8955
2009-12-03 10:10:00,26.14,26.15,26.08,26.08,127899.68652037616,8.9333,8.9367,8.9128,8.9128,127899.6865
2009-12-03 10:15:00,26.08,26.09,26.04,26.06,137513.0616509927,8.9128,8.9162,8.8992,8.906,137513.0617
2009-12-03 10:20:00,26.05,26.06,26.04,26.06,118704.2842215256,8.9026,8.906,8.8992,8.906,118704.2842
2009-12-03 10:25:00,26.06,26.1,26.04,26.1,56426.33228840125,8.906,8.9197,8.8992,8.9197,56426.3323
2009-12-03 10:30:00,26.09,26.1,26.06,26.09,44932.07941483804,8.9162,8.9197,8.906,8.9162,44932.0794
2009-12-03 10:35:00,26.09,26.1,26.06,26.07,75026.12330198537,8.9162,8.9197,8.906,8.9094,75026.1233
2009-12-03 10:40:00,26.07,26.07,26.04,26.05,66666.66666666667,8.9094,8.9094,8.8992,8.9026,66666.6667
2009-12-03 10:45:00,26.06,26.13,26.06,26.12,145663.5318704284,8.906,8.9299,8.906,8.9265,145663.5319
2009-12-03 10:50:00,26.12,26.15,26.11,26.12,135423.19749216302,8.9265,8.9367,8.9231,8.9265,135423.1975
2009-12-03 10:55:00,26.13,26.15,26.12,26.14,46394.984326018806,8.9299,8.9367,8.9265,8.9333,46394.9843
2009-12-03 11:00:00,26.14,26.15,26.08,26.09,124764.89028213166,8.9333,8.9367,8.9128,8.9162,124764.8903
2009-12-03 11:05:00,26.09,26.09,26.05,26.06,108045.97701149424,8.9162,8.9162,8.9026,8.906,108045.977
2009-12-03 11:10:00,26.06,26.11,26.06,26.11,91954.02298850576,8.906,8.9231,8.906,8.9231,91954.023
2009-12-03 11:15:00,26.11,26.11,26.07,26.07,90491.11807732497,8.9231,8.9231,8.9094,8.9094,90491.1181
2009-12-03 11:20:00,26.07,26.07,26.04,26.05,65203.76175548589,8.9094,8.9094,8.8992,8.9026,65203.7618
2009-12-03 11:25:00,26.05,26.08,26.04,26.06,52037.61755485893,8.9026,8.9128,8.8992,8.906,52037.6176
2009-12-03 11:30:00,26.06,26.06,26.02,26.03,92580.98223615464,8.906,8.906,8.8923,8.8957,92580.9822
2009-12-03 11:35:00,26.03,26.04,25.98,25.98,184117.03239289444,8.8957,8.8992,8.8786,8.8786,184117.0324
2009-12-03 11:40:00,25.98,25.98,25.95,25.95,107001.0449320794,8.8786,8.8786,8.8684,8.8684,107001.0449
2009-12-03 11:45:00,25.95,25.97,25.95,25.96,91745.03657262278,8.8684,8.8752,8.8684,8.8718,91745.0366
2009-12-03 11:50:00,25.96,26.01,25.96,26.0,64576.80250783699,8.8718,8.8889,8.8718,8.8855,64576.8025
2009-12-03 11:55:00,26.01,26.01,25.99,26.01,54127.481713688605,8.8889,8.8889,8.8821,8.8889,54127.4817
2009-12-03 12:00:00,26.01,26.02,25.99,26.0,60397.07419017764,8.8889,8.8923,8.8821,8.8855,60397.0742
2009-12-03 12:05:00,26.0,26.01,25.99,26.0,47857.88923719958,8.8855,8.8889,8.8821,8.8855,47857.8892
2009-12-03 12:10:00,26.0,26.04,26.0,26.03,56844.305120167184,8.8855,8.8992,8.8855,8.8957,56844.3051
2009-12-03 12:15:00,26.03,26.03,25.99,26.03,76489.02821316614,8.8957,8.8957,8.8821,8.8957,76489.0282
2009-12-03 12:20:00,26.03,26.04,26.01,26.02,49111.807732497386,8.8957,8.8992,8.8889,8.8923,49111.8077
2009-12-03 12:25:00,26.02,26.04,26.01,26.03,89655.1724137931,8.8923,8.8992,8.8889,8.8957,89655.1724
2009-12-03 12:30:00,26.03,26.04,26.01,26.02,85266.45768025078,8.8957,8.8992,8.8889,8.8923,85266.4577
2009-12-03 12:35:00,26.02,26.05,26.02,26.03,78369.90595611285,8.8923,8.9026,8.8923,8.8957,78369.906
2009-12-03 12:40:00,26.03,26.05,26.03,26.04,60188.08777429467,8.8957,8.9026,8.8957,8.8992,60188.0878
2009-12-03 12:45:00,26.04,26.06,26.03,26.05,72727.27272727272,8.8992,8.906,8.8957,8.9026,72727.2727
2009-12-03 12:50:00,26.05,26.06,26.03,26.03,118704.2842215256,8.9026,8.906,8.8957,8.8957,118704.2842
2009-12-03 12:55:00,26.03,26.04,26.03,26.03,66666.66666666667,8.8957,8.8992,8.8957,8.8957,66666.6667
2009-12-03 13:00:00,26.03,26.05,26.02,26.05,73772.20480668756,8.8957,8.9026,8.8923,8.9026,73772.2048
2009-12-03 13:05:00,26.05,26.05,26.01,26.04,70010.44932079414,8.9026,8.9026,8.8889,8.8992,70010.4493
2009-12-03 13:10:00,26.03,26.04,26.01,26.01,80668.7565308255,8.8957,8.8992,8.8889,8.8889,80668.7565
2009-12-03 13:15:00,26.01,26.03,25.99,26.03,75444.0961337513,8.8889,8.8957,8.8821,8.8957,75444.0961
2009-12-03 13:20:00,26.04,26.05,26.03,26.04,122884.01253918494,8.8992,8.9026,8.8957,8.8992,122884.0125
2009-12-03 13:25:00,26.04,26.04,26.02,26.02,61233.01985370951,8.8992,8.8992,8.8923,8.8923,61233.0199
2009-12-03 13:30:00,26.02,26.03,26.0,26.0,92163.00940438872,8.8923,8.8957,8.8855,8.8855,92163.0094
2009-12-03 13:35:00,26.01,26.02,25.99,26.01,111598.7460815047,8.8889,8.8923,8.8821,8.8889,111598.7461
2009-12-03 13:40:00,26.02,26.06,26.01,26.06,107001.0449320794,8.8923,8.906,8.8889,8.906,107001.0449
2009-12-03 13:45:00,26.06,26.06,26.05,26.05,92580.98223615464,8.906,8.906,8.9026,8.9026,92580.9822
2009-12-03 13:50:00,26.05,26.06,26.03,26.03,85266.45768025078,8.9026,8.906,8.8957,8.8957,85266.4577
2009-12-03 13:55:00,26.04,26.04,26.02,26.02,60188.08777429467,8.8992,8.8992,8.8923,8.8923,60188.0878
2009-12-03 14:00:00,26.02,26.04,26.02,26.04,118077.32497387668,8.8923,8.8992,8.8923,8.8992,118077.325
2009-12-03 14:05:00,26.04,26.04,26.02,26.04,84430.51201671892,8.8992,8.8992,8.8923,8.8992,84430.512
2009-12-03 14:10:00,26.04,26.04,26.03,26.03,86938.34900731452,8.8992,8.8992,8.8957,8.8957,86938.349
2009-12-03 14:15:00,26.03,26.03,25.99,26.0,111180.77324973876,8.8957,8.8957,8.8821,8.8855,111180.7732
2009-12-03 14:20:00,26.0,26.01,25.98,25.98,71473.35423197492,8.8855,8.8889,8.8786,8.8786,71473.3542
2009-12-03 14:25:00,25.98,26.02,25.98,26.02,63322.88401253918,8.8786,8.8923,8.8786,8.8923,63322.884
2009-12-03 14:30:00,26.01,26.05,26.01,26.05,122675.02612330198,8.8889,8.9026,8.8889,8.9026,122675.0261
2009-12-03 14:35:00,26.05,26.08,26.05,26.08,103239.289446186,8.9026,8.9128,8.9026,8.9128,103239.2894
2009-12-03 14:40:00,26.07,26.1,26.07,26.1,174921.63009404388,8.9094,8.9197,8.9094,8.9197,174921.6301
2009-12-03 14:45:00,26.09,26.1,26.06,26.07,83176.5935214211,8.9162,8.9197,8.906,8.9094,83176.5935
2009-12-03 14:50:00,26.07,26.07,26.05,26.06,140647.8578892372,8.9094,8.9094,8.9026,8.906,140647.8579
2009-12-03 14:55:00,26.07,26.07,26.04,26.05,89237.19958202717,8.9094,8.9094,8.8992,8.9026,89237.1996
2009-12-03 15:00:00,26.05,26.06,26.05,26.06,64367.81609195402,8.9026,8.906,8.9026,8.906,64367.8161
2009-12-03 15:05:00,26.06,26.08,26.06,26.08,100940.43887147336,8.906,8.9128,8.906,8.9128,100940.4389
2009-12-03 15:10:00,26.07,26.08,26.06,26.06,51410.65830721003,8.9094,8.9128,8.906,8.906,51410.6583
2009-12-03 15:15:00,26.06,26.08,26.06,26.07,91745.03657262278,8.906,8.9128,8.906,8.9094,91745.0366
2009-12-03 15:20:00,26.07,26.08,26.05,26.05,81504.70219435736,8.9094,8.9128,8.9026,8.9026,81504.7022
2009-12-03 15:25:00,26.05,26.05,26.04,26.04,142528.7356321839,8.9026,8.9026,8.8992,8.8992,142528.7356
2009-12-03 15:30:00,26.05,26.07,26.04,26.07,236363.63636363635,8.9026,8.9094,8.8992,8.9094,236363.6364
2009-12-03 15:35:00,26.06,26.07,26.04,26.07,228422.1525600836,8.906,8.9094,8.8992,8.9094,228422.1526
2009-12-03 15:40:00,26.07,26.08,26.04,26.04,808150.4702194358,8.9094,8.9128,8.8992,8.8992,808150.4702
2009-12-03 15:45:00,26.04,26.04,25.97,26.0,588923.7199582027,8.8992,8.8992,8.8752,8.8855,588923.72
2009-12-03 15:50:00,26.0,26.0,25.93,25.94,337513.06165099266,8.8855,8.8855,8.8616,8.865,337513.0617
2009-12-03 15:55:00,25.94,25.95,25.9,25.95,458307.21003134793,8.865,8.8684,8.8513,8.8684,458307.21
2009-12-04 09:30:00,26.11,26.15,25.88,25.9,509299.89550679206,8.9231,8.9367,8.8445,8.8513,509299.8955
2009-12-04 09:35:00,25.89,26.08,25.89,26.04,340856.8443051202,8.8479,8.9128,8.8479,8.8992,340856.8443
2009-12-04 09:40:00,26.03,26.11,25.97,25.97,258725.18286311388,8.8957,8.9231,8.8752,8.8752,258725.1829
2009-12-04 09:45:00,25.97,26.06,25.97,26.05,187878.78787878787,8.8752,8.906,8.8752,8.9026,187878.7879
2009-12-04 09:50:00,26.05,26.08,26.04,26.06,204179.7283176593,8.9026,8.9128,8.8992,8.906,204179.7283
2009-12-04 09:55:00,26.06,26.08,26.04,26.04,179101.35841170323,8.906,8.9128,8.8992,8.8992,179101.3584
2009-12-04 10:00:00,26.04,26.06,26.0,26.0,181400.20898641588,8.8992,8.906,8.8855,8.8855,181400.209
2009-12-04 10:05:00,26.0,26.02,25.96,26.01,199791.01358411703,8.8855,8.8923,8.8718,8.8889,199791.0136
2009-12-04 10:10:00,26.01,26.02,25.94,25.98,181191.2225705329,8.8889,8.8923,8.865,8.8786,181191.2226
2009-12-04 10:15:00,25.99,26.01,25.96,25.96,120794.14838035528,8.8821,8.8889,8.8718,8.8718,120794.1484
2009-12-04 10:20:00,25.97,25.99,25.94,25.94,92580.98223615464,8.8752,8.8821,8.865,8.865,92580.9822
2009-12-04 10:25:00,25.95,25.96,25.91,25.93,229049.1118077325,8.8684,8.8718,8.8547,8.8616,229049.1118
2009-12-04 10:30:00,25.93,25.93,25.87,25.87,125809.8223615465,8.8616,8.8616,8.8411,8.8411,125809.8224
2009-12-04 10:35:00,25.87,25.87,25.85,25.87,158620.6896551724,8.8411,8.8411,8.8342,8.8411,158620.6897
2009-12-04 10:40:00,25.87,25.91,25.87,25.9,261442.00626959247,8.8411,8.8547,8.8411,8.8513,261442.0063
2009-12-04 10:45:00,25.9,25.96,25.89,25.94,156739.8119122257,8.8513,8.8718,8.8479,8.865,156739.8119
2009-12-04 10:50:00,25.94,25.94,25.88,25.9,128735.63218390803,8.865,8.865,8.8445,8.8513,128735.6322
2009-12-04 10:55:00,25.9,25.93,25.87,25.92,96969.69696969696,8.8513,8.8616,8.8411,8.8581,96969.697
2009-12-04 11:00:00,25.92,25.96,25.89,25.95,127899.68652037616,8.8581,8.8718,8.8479,8.8684,127899.6865
2009-12-04 11:05:00,25.95,26.0,25.94,26.0,156948.79832810868,8.8684,8.8855,8.865,8.8855,156948.7983
2009-12-04 11:10:00,26.0,26.0,25.95,25.96,100731.45245559038,8.8855,8.8855,8.8684,8.8718,100731.4525
2009-12-04 11:15:00,25.96,25.97,25.93,25.94,130825.49634273772,8.8718,8.8752,8.8616,8.865,130825.4963
2009-12-04 11:20:00,25.94,25.97,25.94,25.96,115360.50156739813,8.865,8.8752,8.865,8.8718,115360.5016
2009-12-04 11:25:00,25.96,25.98,25.88,25.89,159874.60815047022,8.8718,8.8786,8.8445,8.8479,159874.6082
2009-12-04 11:30:00,25.88,25.9,25.84,25.87,379101.3584117032,8.8445,8.8513,8.8308,8.8411,379101.3584
2009-12-04 11:35:00,25.87,25.92,25.86,25.92,100522.46603970742,8.8411,8.8581,8.8376,8.8581,100522.466
2009-12-04 11:40:00,25.92,25.92,25.86,25.86,168652.03761755486,8.8581,8.8581,8.8376,8.8376,168652.0376
2009-12-04 11:45:00,25.86,25.86,25.73,25.73,388714.7335423197,8.8376,8.8376,8.7932,8.7932,388714.7335
2009-12-04 11:50:00,25.74,25.76,25.69,25.69,115569.48798328108,8.7966,8.8035,8.7795,8.7795,115569.488
2009-12-04 11:55:00,25.69,25.71,25.66,25.69,114315.56948798327,8.7795,8.7864,8.7693,8.7795,114315.5695
2009-12-04 12:00:00,25.69,25.69,25.64,25.68,114315.56948798327,8.7795,8.7795,8.7625,8.7761,114315.5695
2009-12-04 12:05:00,25.67,25.69,25.66,25.67,122466.039707419,8.7727,8.7795,8.7693,8.7727,122466.0397
2009-12-04 12:10:00,25.67,25.68,25.65,25.66,68965.5172413793,8.7727,8.7761,8.7659,8.7693,68965.5172
2009-12-04 12:15:00,25.65,25.66,25.64,25.64,56008.35945663532,8.7659,8.7693,8.7625,8.7625,56008.3595
2009-12-04 12:20:00,25.64,25.96,25.64,25.7,112016.71891327064,8.7625,8.8718,8.7625,8.783,112016.7189
2009-12-04 12:25:00,25.69,25.72,25.65,25.66,121630.09404388716,8.7795,8.7898,8.7659,8.7693,121630.094
2009-12-04 12:30:00,25.66,25.7,25.66,25.69,61024.03343782654,8.7693,8.783,8.7693,8.7795,61024.0334
2009-12-04 12:35:00,25.69,25.7,25.67,25.68,53500.52246603971,8.7795,8.783,8.7727,8.7761,53500.5225
2009-12-04 12:40:00,25.68,25.7,25.59,25.7,159874.60815047022,8.7761,8.783,8.7454,8.783,159874.6082
2009-12-04 12:45:00,25.7,25.71,25.69,25.69,90700.10449320794,8.783,8.7864,8.7795,8.7795,90700.1045
2009-12-04 12:50:00,25.69,25.74,25.69,25.74,79414.83803552769,8.7795,8.7966,8.7795,8.7966,79414.838
2009-12-04 12:55:00,25.74,25.79,25.74,25.78,57889.23719958203,8.7966,8.8137,8.7966,8.8103,57889.2372
2009-12-04 13:00:00,25.78,25.81,25.77,25.81,60397.07419017764,8.8103,8.8206,8.8069,8.8206,60397.0742
2009-12-04 13:05:00,25.81,25.81,25.79,25.79,62695.92476489028,8.8206,8.8206,8.8137,8.8137,62695.9248
2009-12-04 13:10:00,25.79,25.8,25.77,25.78,33646.81295715778,8.8137,8.8171,8.8069,8.8103,33646.813
2009-12-04 13:15:00,25.78,25.79,25.75,25.76,67920.58516196447,8.8103,8.8137,8.8,8.8035,67920.5852
2009-12-04 13:20:00,25.75,25.78,25.75,25.77,95297.80564263322,8.8,8.8103,8.8,8.8069,95297.8056
2009-12-04 13:25:00,25.76,25.77,25.72,25.72,77533.96029258097,8.8035,8.8069,8.7898,8.7898,77533.9603
2009-12-04 13:30:00,25.72,25.72,25.7,25.71,119540.22988505747,8.7898,8.7898,8.783,8.7864,119540.2299
2009-12-04 13:35:00,25.71,25.71,25.68,25.71,67711.59874608151,8.7864,8.7864,8.7761,8.7864,67711.5987
2009-12-04 13:40:00,25.71,25.72,25.69,25.69,103448.27586206896,8.7864,8.7898,8.7795,8.7795,103448.2759
2009-12-04 13:45:00,25.69,25.71,25.67,25.68,56844.305120167184,8.7795,8.7864,8.7727,8.7761,56844.3051
2009-12-04 13:50:00,25.67,25.68,25.64,25.64,164890.28213166143,8.7727,8.7761,8.7625,8.7625,164890.2821
2009-12-04 13:55:00,25.64,25.66,25.64,25.64,101985.3709508882,8.7625,8.7693,8.7625,8.7625,101985.371
2009-12-04 14:00:00,25.64,25.65,25.62,25.63,93416.92789968652,8.7625,8.7659,8.7556,8.759,93416.9279
2009-12-04 14:05:00,25.63,25.63,25.58,25.58,176175.5485893417,8.759,8.759,8.7419,8.7419,176175.5486
2009-12-04 14:10:00,25.58,25.63,25.56,25.62,107001.0449320794,8.7419,8.759,8.7351,8.7556,107001.0449
2009-12-04 14:15:00,25.61,25.62,25.59,25.6,112852.6645768025,8.7522,8.7556,8.7454,8.7488,112852.6646
2009-12-04 14:20:00,25.6,25.63,25.55,25.57,107210.03134796236,8.7488,8.759,8.7317,8.7385,107210.0313
2009-12-04 14:25:00,25.57,25.59,25.55,25.59,75862.06896551723,8.7385,8.7454,8.7317,8.7454,75862.069
2009-12-04 14:30:00,25.59,25.67,25.59,25.64,95715.77847439917,8.7454,8.7727,8.7454,8.7625,95715.7785
2009-12-04 14:35:00,25.65,25.65,25.62,25.63,73145.24555903867,8.7659,8.7659,8.7556,8.759,73145.2456
2009-12-04 14:40:00,25.63,25.66,25.61,25.64,132497.38766980145,8.759,8.7693,8.7522,8.7625,132497.3877
2009-12-04 14:45:00,25.64,25.68,25.62,25.62,92580.98223615464,8.7625,8.7761,8.7556,8.7556,92580.9822
2009-12-04 14:50:00,25.63,25.64,25.62,25.64,67293.62591431556,8.759,8.7625,8.7556,8.7625,67293.6259
2009-12-04 14:55:00,25.64,25.7,25.64,25.67,141692.78996865204,8.7625,8.783,8.7625,8.7727,141692.79
2009-12-04 15:00:00,25.67,25.71,25.66,25.7,135841.17032392893,8.7727,8.7864,8.7693,8.783,135841.1703
2009-12-04 15:05:00,25.69,25.74,25.69,25.69,119540.22988505747,8.7795,8.7966,8.7795,8.7795,119540.2299
2009-12-04 15:10:00,25.69,25.72,25.69,25.71,81504.70219435736,8.7795,8.7898,8.7795,8.7864,81504.7022
2009-12-04 15:15:00,25.71,25.71,25.66,25.69,155067.92058516195,8.7864,8.7864,8.7693,8.7795,155067.9206
2009-12-04 15:20:00,25.69,25.73,25.69,25.73,100522.46603970742,8.7795,8.7932,8.7795,8.7932,100522.466
2009-12-04 15:25:00,25.73,25.77,25.69,25.69,141065.83072100312,8.7932,8.8069,8.7795,8.7795,141065.8307
2009-12-04 15:30:00,25.7,25.75,25.69,25.75,154440.96133751306,8.783,8.8,8.7795,8.8,154440.9613
2009-12-04 15:35:00,25.75,25.77,25.7,25.7,209404.3887147336,8.8,8.8069,8.783,8.783,209404.3887
2009-12-04 15:40:00,25.71,25.72,25.67,25.7,215047.0219435737,8.7864,8.7898,8.7727,8.783,215047.0219
2009-12-04 15:45:00,25.7,25.76,25.7,25.73,337931.0344827586,8.783,8.8035,8.783,8.7932,337931.0345
2009-12-04 15:50:00,25.74,25.76,25.73,25.75,365308.2549634274,8.7966,8.8035,8.7932,8.8,365308.255
2009-12-04 15:55:00,25.75,25.76,25.74,25.74,521003.1347962382,8.8,8.8035,8.7966,8.7966,521003.1348
2009-12-07 09:30:00,25.76,25.87,25.76,25.87,341901.776384535,8.8035,8.8411,8.8035,8.8411,341901.7764
2009-12-07 09:35:00,25.87,25.88,25.82,25.85,166771.15987460816,8.8411,8.8445,8.824,8.8342,166771.1599
2009-12-07 09:40:00,25.85,25.95,25.84,25.95,211912.22570532915,8.8342,8.8684,8.8308,8.8684,211912.2257
2009-12-07 09:45:00,25.94,25.96,25.91,25.93,150888.1922675026,8.865,8.8718,8.8547,8.8616,150888.1923
2009-12-07 09:50:00,25.93,25.93,25.89,25.9,89446.18599791013,8.8616,8.8616,8.8479,8.8513,89446.186
2009-12-07 09:55:00,25.9,25.91,25.86,25.87,107419.01776384536,8.8513,8.8547,8.8376,8.8411,107419.0178
2009-12-07 10:00:00,25.88,25.88,25.82,25.82,92580.98223615464,8.8445,8.8445,8.824,8.824,92580.9822
2009-12-07 10:05:00,25.82,25.86,25.8,25.82,78996.86520376176,8.824,8.8376,8.8171,8.824,78996.8652
2009-12-07 10:10:00,25.82,25.84,25.79,25.81,64576.80250783699,8.824,8.8308,8.8137,8.8206,64576.8025
2009-12-07 10:15:00,25.82,25.82,25.8,25.82,57680.250783699055,8.824,8.824,8.8171,8.824,57680.2508
2009-12-07 10:20:00,25.81,25.82,25.8,25.81,65621.73458725182,8.8206,8.824,8.8171,8.8206,65621.7346
2009-12-07 10:25:00,25.81,25.81,25.77,25.81,65830.7210031348,8.8206,8.8206,8.8069,8.8206,65830.721
2009-12-07 10:30:00,25.81,25.84,25.81,25.83,80459.77011494253,8.8206,8.8308,8.8206,8.8274,80459.7701
2009-12-07 10:35:00,25.83,25.83,25.79,25.8,141274.8171368861,8.8274,8.8274,8.8137,8.8171,141274.8171
2009-12-07 10:40:00,25.8,25.8,25.75,25.76,92998.9550679206,8.8171,8.8171,8.8,8.8035,92998.9551
2009-12-07 10:45:00,25.76,25.77,25.75,25.76,68129.57157784744,8.8035,8.8069,8.8,8.8035,68129.5716
2009-12-07 10:50:00,25.75,25.8,25.75,25.79,114942.52873563218,8.8,8.8171,8.8,8.8137,114942.5287
2009-12-07 10:55:00,25.79,25.81,25.78,25.79,61650.992685475445,8.8137,8.8206,8.8103,8.8137,61650.9927
2009-12-07 11:00:00,25.79,25.8,25.76,25.76,57889.23719958203,8.8137,8.8171,8.8035,8.8035,57889.2372
2009-12-07 11:05:00,25.76,25.78,25.76,25.78,72518.28631138976,8.8035,8.8103,8.8035,8.8103,72518.2863
2009-12-07 11:10:00,25.77,25.82,25.75,25.8,79205.85161964472,8.8069,8.824,8.8,8.8171,79205.8516
2009-12-07 11:15:00,25.8,25.8,25.76,25.77,48693.834900731454,8.8171,8.8171,8.8035,8.8069,48693.8349
2009-12-07 11:20:00,25.77,25.8,25.77,25.8,65830.7210031348,8.8069,8.8171,8.8069,8.8171,65830.721
2009-12-07 11:25:00,25.8,25.8,25.76,25.78,99059.56112852664,8.8171,8.8171,8.8035,8.8103,99059.5611
2009-12-07 11:30:00,25.78,25.82,25.76,25.79,116614.42006269592,8.8103,8.824,8.8035,8.8137,116614.4201
2009-12-07 11:35:00,25.8,25.82,25.8,25.81,80668.7565308255,8.8171,8.824,8.8171,8.8206,80668.7565
2009-12-07 11:40:00,25.82,25.84,25.81,25.82,113688.61024033435,8.824,8.8308,8.8206,8.824,113688.6102
2009-12-07 11:45:00,25.82,25.84,25.82,25.82,85893.41692789969,8.824,8.8308,8.824,8.824,85893.4169
2009-12-07 11:50:00,25.82,25.84,25.82,25.82,117659.35214211076,8.824,8.8308,8.824,8.824,117659.3521
2009-12-07 11:55:00,25.82,25.83,25.8,25.81,138349.00731452456,8.824,8.8274,8.8171,8.8206,138349.0073
2009-12-07 12:00:00,25.81,25.83,25.81,25.81,75653.08254963427,8.8206,8.8274,8.8206,8.8206,75653.0825
2009-12-07 12:05:00,25.81,25.81,25.77,25.77,47439.91640543364,8.8206,8.8206,8.8069,8.8069,47439.9164
2009-12-07 12:10:00,25.78,25.82,25.77,25.8,58934.16927899687,8.8103,8.824,8.8069,8.8171,58934.1693
2009-12-07 12:15:00,25.8,25.8,25.77,25.79,76698.01462904911,8.8171,8.8171,8.8069,8.8137,76698.0146
2009-12-07 12:20:00,25.79,25.81,25.79,25.81,76489.02821316614,8.8137,8.8206,8.8137,8.8206,76489.0282
2009-12-07 12:25:00,25.81,25.81,25.8,25.81,39498.43260188088,8.8206,8.8206,8.8171,8.8206,39498.4326
2009-12-07 12:30:00,25.81,25.81,25.79,25.81,127481.71368861024,8.8206,8.8206,8.8137,8.8206,127481.7137
2009-12-07 12:35:00,25.8,25.85,25.8,25.83,225705.329153605,8.8171,8.8342,8.8171,8.8274,225705.3292
2009-12-07 12:40:00,25.82,25.85,25.77,25.83,258725.18286311388,8.824,8.8342,8.8069,8.8274,258725.1829
2009-12-07 12:45:00,25.82,25.84,25.81,25.82,88610.24033437826,8.824,8.8308,8.8206,8.824,88610.2403
2009-12-07 12:50:00,25.83,25.83,25.8,25.8,70428.42215256009,8.8274,8.8274,8.8171,8.8171,70428.4222
2009-12-07 12:55:00,25.8,25.82,25.8,25.81,70428.42215256009,8.8171,8.824,8.8171,8.8206,70428.4222
2009-12-07 13:00:00,25.81,25.82,25.78,25.78,81713.68861024034,8.8206,8.824,8.8103,8.8103,81713.6886
2009-12-07 13:05:00,25.78,25.79,25.77,25.77,58725.18286311389,8.8103,8.8137,8.8069,8.8069,58725.1829
2009-12-07 13:10:00,25.77,25.81,25.77,25.81,76907.00104493208,8.8069,8.8206,8.8069,8.8206,76907.001
2009-12-07 13:15:00,25.81,25.83,25.78,25.81,141065.83072100312,8.8206,8.8274,8.8103,8.8206,141065.8307
2009-12-07 13:20:00,25.82,25.84,25.8,25.81,100731.45245559038,8.824,8.8308,8.8171,8.8206,100731.4525
2009-12-07 13:25:00,25.81,25.83,25.8,25.82,60188.08777429467,8.8206,8.8274,8.8171,8.824,60188.0878
2009-12-07 13:30:00,25.82,25.84,25.8,25.83,72309.29989550679,8.824,8.8308,8.8171,8.8274,72309.2999
2009-12-07 13:35:00,25.83,25.84,25.83,25.83,48066.87565308255,8.8274,8.8308,8.8274,8.8274,48066.8757
2009-12-07 13:40:00,25.83,25.84,25.82,25.82,63531.87042842215,8.8274,8.8308,8.824,8.824,63531.8704
2009-12-07 13:45:00,25.82,25.83,25.81,25.82,45768.0250783699,8.824,8.8274,8.8206,8.824,45768.0251
2009-12-07 13:50:00,25.82,25.82,25.81,25.81,52873.5632183908,8.824,8.824,8.8206,8.8206,52873.5632
2009-12-07 13:55:00,25.81,25.82,25.81,25.81,109926.85475444097,8.8206,8.824,8.8206,8.8206,109926.8548
2009-12-07 14:00:00,25.81,25.81,25.78,25.78,81086.72936259143,8.8206,8.8206,8.8103,8.8103,81086.7294
2009-12-07 14:05:00,25.78,25.8,25.78,25.79,34064.78578892372,8.8103,8.8171,8.8103,8.8137,34064.7858
2009-12-07 14:10:00,25.79,25.8,25.77,25.78,71473.35423197492,8.8137,8.8171,8.8069,8.8103,71473.3542
2009-12-07 14:15:00,25.77,25.78,25.75,25.77,96133.7513061651,8.8069,8.8103,8.8,8.8069,96133.7513
2009-12-07 14:20:00,25.76,25.77,25.75,25.75,91745.03657262278,8.8035,8.8069,8.8,8.8,91745.0366
2009-12-07 14:25:00,25.75,25.77,25.75,25.75,82549.6342737722,8.8,8.8069,8.8,8.8,82549.6343
2009-12-07 14:30:00,25.74,25.75,25.71,25.71,126436.7816091954,8.7966,8.8,8.7864,8.7864,126436.7816
2009-12-07 14:35:00,25.71,25.71,25.66,25.7,249738.7669801463,8.7864,8.7864,8.7693,8.783,249738.767
2009-12-07 14:40:00,25.7,25.71,25.69,25.7,245768.0250783699,8.783,8.7864,8.7795,8.783,245768.0251
2009-12-07 14:45:00,25.71,25.71,25.7,25.7,121839.0804597701,8.7864,8.7864,8.783,8.783,121839.0805
2009-12-07 14:50:00,25.7,25.72,25.7,25.7,114942.52873563218,8.783,8.7898,8.783,8.783,114942.5287
2009-12-07 14:55:00,25.7,25.72,25.7,25.7,88819.22675026122,8.783,8.7898,8.783,8.783,88819.2268
2009-12-07 15:00:00,25.71,25.71,25.66,25.71,211912.22570532915,8.7864,8.7864,8.7693,8.7864,211912.2257
2009-12-07 15:05:00,25.71,25.72,25.7,25.71,107001.0449320794,8.7864,8.7898,8.783,8.7864,107001.0449
2009-12-07 15:10:00,25.71,25.72,25.71,25.71,97387.66980146292,8.7864,8.7898,8.7864,8.7864,97387.6698
2009-12-07 15:15:00,25.71,25.74,25.71,25.71,109717.868338558,8.7864,8.7966,8.7864,8.7864,109717.8683
2009-12-07 15:20:00,25.71,25.72,25.7,25.71,141901.776384535,8.7864,8.7898,8.783,8.7864,141901.7764
2009-12-07 15:25:00,25.71,25.74,25.71,25.71,175339.60292580983,8.7864,8.7966,8.7864,8.7864,175339.6029
2009-12-07 15:30:00,25.71,25.73,25.7,25.72,179519.33124346918,8.7864,8.7932,8.783,8.7898,179519.3312
2009-12-07 15:35:00,25.72,25.73,25.69,25.69,88610.24033437826,8.7898,8.7932,8.7795,8.7795,88610.2403
2009-12-07 15:40:00,25.69,25.7,25.68,25.7,215882.9676071056,8.7795,8.783,8.7761,8.783,215882.9676
2009-12-07 15:45:00,25.7,25.71,25.67,25.69,326018.80877742945,8.783,8.7864,8.7727,8.7795,326018.8088
2009-12-07 15:50:00,25.69,25.71,25.68,25.7,434691.7450365726,8.7795,8.7864,8.7761,8.783,434691.745
2009-12-07 15:55:00,25.7,25.7,25.67,25.69,511598.7460815047,8.783,8.783,8.7727,8.7795,511598.7461
2009-12-08 09:30:00,25.61,25.67,25.43,25.56,416718.9132706374,8.7522,8.7727,8.6907,8.7351,416718.9133
2009-12-08 09:35:00,25.56,25.57,25.44,25.5,268547.54440961336,8.7351,8.7385,8.6941,8.7146,268547.5444
2009-12-08 09:40:00,25.5,25.5,25.39,25.39,191222.57053291536,8.7146,8.7146,8.677,8.677,191222.5705
2009-12-08 09:45:00,25.39,25.42,25.33,25.37,307419.01776384533,8.677,8.6873,8.6565,8.6702,307419.0178
2009-12-08 09:50:00,25.38,25.41,25.36,25.37,317659.3521421108,8.6736,8.6839,8.6668,8.6702,317659.3521
2009-12-08 09:55:00,25.37,25.43,25.36,25.42,160501.5673981191,8.6702,8.6907,8.6668,8.6873,160501.5674
2009-12-08 10:00:00,25.43,25.49,25.42,25.49,243469.17450365727,8.6907,8.7112,8.6873,8.7112,243469.1745
2009-12-08 10:05:00,25.49,25.54,25.46,25.49,198955.0679205852,8.7112,8.7283,8.7009,8.7112,198955.0679
2009-12-08 10:10:00,25.49,25.51,25.47,25.47,389759.6656217346,8.7112,8.718,8.7044,8.7044,389759.6656
2009-12-08 10:15:00,25.47,25.5,25.45,25.45,186624.8693834901,8.7044,8.7146,8.6975,8.6975,186624.8694
2009-12-08 10:20:00,25.46,25.47,25.39,25.41,171995.82027168234,8.7009,8.7044,8.677,8.6839,171995.8203
2009-12-08 10:25:00,25.41,25.42,25.37,25.37,108463.94984326018,8.6839,8.6873,8.6702,8.6702,108463.9498
2009-12-08 10:30:00,25.37,25.4,25.36,25.37,162173.45872518286,8.6702,8.6804,8.6668,8.6702,162173.4587
2009-12-08 10:35:00,25.37,25.38,25.36,25.37,137304.07523510972,8.6702,8.6736,8.6668,8.6702,137304.0752
2009-12-08 10:40:00,25.37,25.39,25.37,25.37,72518.28631138976,8.6702,8.677,8.6702,8.6702,72518.2863
2009-12-08 10:45:00,25.37,25.38,25.36,25.37,151933.12434691744,8.6702,8.6736,8.6668,8.6702,151933.1243
2009-12-08 10:50:00,25.37,25.41,25.36,25.4,127272.72727272726,8.6702,8.6839,8.6668,8.6804,127272.7273
2009-12-08 10:55:00,25.4,25.42,25.37,25.39,122675.02612330198,8.6804,8.6873,8.6702,8.677,122675.0261
2009-12-08 11:00:00,25.39,25.41,25.37,25.39,275862.0689655172,8.677,8.6839,8.6702,8.677,275862.069
2009-12-08 11:05:00,25.38,25.49,25.38,25.49,140856.84430512018,8.6736,8.7112,8.6736,8.7112,140856.8443
2009-12-08 11:10:00,25.48,25.48,25.45,25.48,111389.75966562174,8.7078,8.7078,8.6975,8.7078,111389.7597
2009-12-08 11:15:00,25.48,25.5,25.43,25.43,69801.46290491118,8.7078,8.7146,8.6907,8.6907,69801.4629
2009-12-08 11:20:00,25.43,25.46,25.42,25.44,72936.2591431557,8.6907,8.7009,8.6873,8.6941,72936.2591
2009-12-08 11:25:00,25.44,25.44,25.4,25.4,170741.90177638453,8.6941,8.6941,8.6804,8.6804,170741.9018
2009-12-08 11:30:00,25.4,25.41,25.37,25.4,90491.11807732497,8.6804,8.6839,8.6702,8.6804,90491.1181
2009-12-08 11:35:00,25.4,25.4,25.37,25.38,78578.89237199581,8.6804,8.6804,8.6702,8.6736,78578.8924
2009-12-08 11:40:00,25.37,25.42,25.37,25.4,77533.96029258097,8.6702,8.6873,8.6702,8.6804,77533.9603
2009-12-08 11:45:00,25.4,25.42,25.4,25.42,64576.80250783699,8.6804,8.6873,8.6804,8.6873,64576.8025
2009-12-08 11:50:00,25.42,25.48,25.41,25.47,150261.2330198537,8.6873,8.7078,8.6839,8.7044,150261.233
2009-12-08 11:55:00,25.46,25.5,25.46,25.49,143364.68129571577,8.7009,8.7146,8.7009,8.7112,143364.6813
2009-12-08 12:00:00,25.49,25.52,25.47,25.52,114106.58307210031,8.7112,8.7214,8.7044,8.7214,114106.5831
2009-12-08 12:05:00,25.52,25.52,25.51,25.51,89655.1724137931,8.7214,8.7214,8.718,8.718,89655.1724
2009-12-08 12:10:00,25.51,25.52,25.48,25.49,70428.42215256009,8.718,8.7214,8.7078,8.7112,70428.4222
2009-12-08 12:15:00,25.5,25.52,25.48,25.51,57680.250783699055,8.7146,8.7214,8.7078,8.718,57680.2508
2009-12-08 12:20:00,25.51,25.53,25.48,25.49,76489.02821316614,8.718,8.7249,8.7078,8.7112,76489.0282
2009-12-08 12:25:00,25.49,25.5,25.47,25.48,75026.12330198537,8.7112,8.7146,8.7044,8.7078,75026.1233
2009-12-08 12:30:00,25.48,25.5,25.47,25.5,57889.23719958203,8.7078,8.7146,8.7044,8.7146,57889.2372
2009-12-08 12:35:00,25.5,25.51,25.47,25.5,104075.23510971786,8.7146,8.718,8.7044,8.7146,104075.2351
2009-12-08 12:40:00,25.5,25.5,25.48,25.49,41170.32392894461,8.7146,8.7146,8.7078,8.7112,41170.3239
2009-12-08 12:45:00,25.49,25.51,25.48,25.49,57889.23719958203,8.7112,8.718,8.7078,8.7112,57889.2372
2009-12-08 12:50:00,25.49,25.51,25.49,25.49,84430.51201671892,8.7112,8.718,8.7112,8.7112,84430.512
2009-12-08 12:55:00,25.49,25.55,25.49,25.54,135005.22466039707,8.7112,8.7317,8.7112,8.7283,135005.2247
2009-12-08 13:00:00,25.54,25.55,25.53,25.53,43887.14733542319,8.7283,8.7317,8.7249,8.7249,43887.1473
2009-12-08 13:05:00,25.53,25.54,25.53,25.54,42215.25600835946,8.7249,8.7283,8.7249,8.7283,42215.256
2009-12-08 13:10:00,25.53,25.54,25.47,25.5,109090.90909090907,8.7249,8.7283,8.7044,8.7146,109090.9091
2009-12-08 13:15:00,25.5,25.54,25.49,25.53,72936.2591431557,8.7146,8.7283,8.7112,8.7249,72936.2591
2009-12-08 13:20:00,25.53,25.54,25.48,25.5,98432.60188087774,8.7249,8.7283,8.7078,8.7146,98432.6019
2009-12-08 13:25:00,25.5,25.52,25.48,25.51,75444.0961337513,8.7146,8.7214,8.7078,8.718,75444.0961
2009-12-08 13:30:00,25.51,25.51,25.48,25.5,92371.99582027168,8.718,8.718,8.7078,8.7146,92371.9958
2009-12-08 13:35:00,25.5,25.5,25.48,25.48,385161.9644723093,8.7146,8.7146,8.7078,8.7078,385161.9645
2009-12-08 13:40:00,25.48,25.49,25.46,25.46,122048.06687565308,8.7078,8.7112,8.7009,8.7009,122048.0669
2009-12-08 13:45:00,25.46,25.48,25.45,25.47,101985.3709508882,8.7009,8.7078,8.6975,8.7044,101985.371
2009-12-08 13:50:00,25.47,25.48,25.45,25.47,90282.131661442,8.7044,8.7078,8.6975,8.7044,90282.1317
2009-12-08 13:55:00,25.47,25.48,25.46,25.46,82131.66144200627,8.7044,8.7078,8.7009,8.7009,82131.6614
2009-12-08 14:00:00,25.46,25.46,25.44,25.45,83803.55276907001,8.7009,8.7009,8.6941,8.6975,83803.5528
2009-12-08 14:05:00,25.45,25.48,25.45,25.48,105747.1264367816,8.6975,8.7078,8.6975,8.7078,105747.1264
2009-12-08 14:10:00,25.48,25.48,25.44,25.46,102194.35736677116,8.7078,8.7078,8.6941,8.7009,102194.3574
2009-12-08 14:15:00,25.47,25.47,25.42,25.42,143782.6541274817,8.7044,8.7044,8.6873,8.6873,143782.6541
2009-12-08 14:20:00,25.42,25.43,25.37,25.4,183490.07314524555,8.6873,8.6907,8.6702,8.6804,183490.0731
2009-12-08 14:25:00,25.4,25.43,25.38,25.39,114106.58307210031,8.6804,8.6907,8.6736,8.677,114106.5831
2009-12-08 14:30:00,25.39,25.44,25.39,25.43,90073.14524555903,8.677,8.6941,8.677,8.6907,90073.1452
2009-12-08 14:35:00,25.43,25.46,25.4,25.45,148589.34169278995,8.6907,8.7009,8.6804,8.6975,148589.3417
2009-12-08 14:40:00,25.45,25.47,25.4,25.42,85057.4712643678,8.6975,8.7044,8.6804,8.6873,85057.4713
2009-12-08 14:45:00,25.42,25.46,25.42,25.44,74817.1368861024,8.6873,8.7009,8.6873,8.6941,74817.1369
2009-12-08 14:50:00,25.44,25.44,25.38,25.4,209613.3751306165,8.6941,8.6941,8.6736,8.6804,209613.3751
2009-12-08 14:55:00,25.4,25.42,25.37,25.38,116196.44723093,8.6804,8.6873,8.6702,8.6736,116196.4472
2009-12-08 15:00:00,25.38,25.41,25.38,25.4,110762.80041797285,8.6736,8.6839,8.6736,8.6804,110762.8004
2009-12-08 15:05:00,25.4,25.43,25.4,25.42,95297.80564263322,8.6804,8.6907,8.6804,8.6873,95297.8056
2009-12-08 15:10:00,25.41,25.44,25.41,25.43,119958.2027168234,8.6839,8.6941,8.6839,8.6907,119958.2027
2009-12-08 15:15:00,25.43,25.43,25.4,25.42,115151.51515151517,8.6907,8.6907,8.6804,8.6873,115151.5152
2009-12-08 15:20:00,25.42,25.46,25.41,25.46,132288.40125391848,8.6873,8.7009,8.6839,8.7009,132288.4013
2009-12-08 15:25:00,25.45,25.48,25.43,25.46,177011.49425287356,8.6975,8.7078,8.6907,8.7009,177011.4943
2009-12-08 15:30:00,25.46,25.48,25.46,25.46,100940.43887147336,8.7009,8.7078,8.7009,8.7009,100940.4389
2009-12-08 15:35:00,25.46,25.48,25.44,25.45,152769.07001044933,8.7009,8.7078,8.6941,8.6975,152769.07
2009-12-08 15:40:00,25.45,25.5,25.45,25.49,234691.74503657265,8.6975,8.7146,8.6975,8.7112,234691.745
2009-12-08 15:45:00,25.49,25.5,25.46,25.49,279623.8244514107,8.7112,8.7146,8.7009,8.7112,279623.8245
2009-12-08 15:50:00,25.49,25.49,25.44,25.46,310971.7868338558,8.7112,8.7112,8.6941,8.7009,310971.7868
2009-12-08 15:55:00,25.46,25.48,25.45,25.46,537095.0888192267,8.7009,8.7078,8.6975,8.7009,537095.0888
2009-12-09 09:30:00,25.6,25.65,25.54,25.62,448066.87565308256,8.7488,8.7659,8.7283,8.7556,448066.8757
2009-12-09 09:35:00,25.61,25.68,25.6,25.63,196238.24451410657,8.7522,8.7761,8.7488,8.759,196238.2445
2009-12-09 09:40:00,25.63,25.64,25.5,25.51,147753.3960292581,8.759,8.7625,8.7146,8.718,147753.396
2009-12-09 09:45:00,25.51,25.59,25.51,25.59,139393.9393939394,8.718,8.7454,8.718,8.7454,139393.9394
2009-12-09 09:50:00,25.59,25.59,25.53,25.53,195193.31243469173,8.7454,8.7454,8.7249,8.7249,195193.3124
2009-12-09 09:55:00,25.52,25.57,25.51,25.56,179937.3040752351,8.7214,8.7385,8.718,8.7351,179937.3041
2009-12-09 10:00:00,25.55,25.58,25.52,25.52,96760.710553814,8.7317,8.7419,8.7214,8.7214,96760.7106
2009-12-09 10:05:00,25.52,25.54,25.48,25.5,107419.01776384536,8.7214,8.7283,8.7078,8.7146,107419.0178
2009-12-09 10:10:00,25.5,25.5,25.46,25.47,128317.6593521421,8.7146,8.7146,8.7009,8.7044,128317.6594
2009-12-09 10:15:00,25.47,25.52,25.46,25.52,60606.0606060606,8.7044,8.7214,8.7009,8.7214,60606.0606
2009-12-09 10:20:00,25.51,25.52,25.49,25.51,76280.04179728318,8.718,8.7214,8.7112,8.718,76280.0418
2009-12-09 10:25:00,25.51,25.56,25.5,25.55,64158.82967607105,8.718,8.7351,8.7146,8.7317,64158.8297
2009-12-09 10:30:00,25.56,25.58,25.49,25.5,134587.25182863112,8.7351,8.7419,8.7112,8.7146,134587.2518
2009-12-09 10:35:00,25.51,25.52,25.49,25.51,71473.35423197492,8.718,8.7214,8.7112,8.718,71473.3542
2009-12-09 10:40:00,25.52,25.58,25.51,25.57,109717.868338558,8.7214,8.7419,8.718,8.7385,109717.8683
2009-12-09 10:45:00,25.57,25.63,25.55,25.58,223824.4514106583,8.7385,8.759,8.7317,8.7419,223824.4514
2009-12-09 10:50:00,25.58,25.61,25.53,25.54,94879.83281086729,8.7419,8.7522,8.7249,8.7283,94879.8328
2009-12-09 10:55:00,25.55,25.55,25.52,25.53,40961.33751306165,8.7317,8.7317,8.7214,8.7249,40961.3375
2009-12-09 11:00:00,25.54,25.58,25.54,25.56,48275.86206896552,8.7283,8.7419,8.7283,8.7351,48275.8621
2009-12-09 11:05:00,25.56,25.57,25.54,25.55,76907.00104493208,8.7351,8.7385,8.7283,8.7317,76907.001
2009-12-09 11:10:00,25.55,25.57,25.54,25.55,57262.27795193312,8.7317,8.7385,8.7283,8.7317,57262.278
2009-12-09 11:15:00,25.55,25.58,25.54,25.55,66666.66666666667,8.7317,8.7419,8.7283,8.7317,66666.6667
2009-12-09 11:20:00,25.55,25.59,25.55,25.58,62277.95193312434,8.7317,8.7454,8.7317,8.7419,62277.9519
2009-12-09 11:25:00,25.58,25.59,25.56,25.58,40125.39184952978,8.7419,8.7454,8.7351,8.7419,40125.3918
2009-12-09 11:30:00,25.58,25.58,25.53,25.54,58098.223615465,8.7419,8.7419,8.7249,8.7283,58098.2236
2009-12-09 11:35:00,25.54,25.56,25.54,25.55,83594.56635318704,8.7283,8.7351,8.7283,8.7317,83594.5664
2009-12-09 11:40:00,25.55,25.59,25.55,25.57,70010.44932079414,8.7317,8.7454,8.7317,8.7385,70010.4493
2009-12-09 11:45:00,25.57,25.59,25.55,25.59,103239.289446186,8.7385,8.7454,8.7317,8.7454,103239.2894
2009-12-09 11:50:00,25.59,25.6,25.55,25.58,99895.50679205851,8.7454,8.7488,8.7317,8.7419,99895.5068
2009-12-09 11:55:00,25.58,25.59,25.56,25.57,90491.11807732497,8.7419,8.7454,8.7351,8.7385,90491.1181
2009-12-09 12:00:00,25.58,25.58,25.53,25.55,43469.17450365726,8.7419,8.7419,8.7249,8.7317,43469.1745
2009-12-09 12:05:00,25.55,25.57,25.54,25.57,63113.89759665621,8.7317,8.7385,8.7283,8.7385,63113.8976
2009-12-09 12:10:00,25.57,25.58,25.56,25.57,76907.00104493208,8.7385,8.7419,8.7351,8.7385,76907.001
2009-12-09 12:15:00,25.57,25.58,25.51,25.52,90700.10449320794,8.7385,8.7419,8.718,8.7214,90700.1045
2009-12-09 12:20:00,25.53,25.56,25.51,25.54,83385.57993730408,8.7249,8.7351,8.718,8.7283,83385.5799
2009-12-09 12:25:00,25.54,25.58,25.54,25.57,58516.19644723093,8.7283,8.7419,8.7283,8.7385,58516.1964
2009-12-09 12:30:00,25.56,25.57,25.54,25.57,32183.90804597701,8.7351,8.7385,8.7283,8.7385,32183.908
2009-12-09 12:35:00,25.57,25.58,25.54,25.54,68965.5172413793,8.7385,8.7419,8.7283,8.7283,68965.5172
2009-12-09 12:40:00,25.55,25.57,25.54,25.54,56426.33228840125,8.7317,8.7385,8.7283,8.7283,56426.3323
2009-12-09 12:45:00,25.54,25.55,25.51,25.51,81086.72936259143,8.7283,8.7317,8.718,8.718,81086.7294
2009-12-09 12:50:00,25.51,25.54,25.51,25.52,77115.98746081504,8.718,8.7283,8.718,8.7214,77115.9875
2009-12-09 12:55:00,25.52,25.56,25.52,25.55,75444.0961337513,8.7214,8.7351,8.7214,8.7317,75444.0961
2009-12-09 13:00:00,25.55,25.55,25.47,25.51,185161.9644723093,8.7317,8.7317,8.7044,8.718,185161.9645
2009-12-09 13:05:00,25.51,25.52,25.48,25.49,138557.99373040753,8.718,8.7214,8.7078,8.7112,138557.9937
2009-12-09 13:10:00,25.5,25.55,25.49,25.55,52873.5632183908,8.7146,8.7317,8.7112,8.7317,52873.5632
2009-12-09 13:15:00,25.55,25.57,25.51,25.52,59561.12852664576,8.7317,8.7385,8.718,8.7214,59561.1285
2009-12-09 13:20:00,25.52,25.53,25.49,25.5,42633.22884012539,8.7214,8.7249,8.7112,8.7146,42633.2288
2009-12-09 13:25:00,25.5,25.52,25.48,25.49,110971.7868338558,8.7146,8.7214,8.7078,8.7112,110971.7868
2009-12-09 13:30:00,25.49,25.5,25.47,25.47,101567.39811912226,8.7112,8.7146,8.7044,8.7044,101567.3981
2009-12-09 13:35:00,25.47,25.51,25.47,25.49,95924.76489028212,8.7044,8.718,8.7044,8.7112,95924.7649
2009-12-09 13:40:00,25.49,25.5,25.43,25.45,185161.9644723093,8.7112,8.7146,8.6907,8.6975,185161.9645
2009-12-09 13:45:00,25.44,25.49,25.44,25.46,125182.8631138976,8.6941,8.7112,8.6941,8.7009,125182.8631
2009-12-09 13:50:00,25.47,25.49,25.46,25.49,82758.62068965517,8.7044,8.7112,8.7009,8.7112,82758.6207
2009-12-09 13:55:00,25.49,25.5,25.45,25.47,57680.250783699055,8.7112,8.7146,8.6975,8.7044,57680.2508
2009-12-09 14:00:00,25.46,25.51,25.46,25.49,101358.41170323928,8.7009,8.718,8.7009,8.7112,101358.4117
2009-12-09 14:05:00,25.49,25.55,25.49,25.54,85266.45768025078,8.7112,8.7317,8.7112,8.7283,85266.4577
2009-12-09 14:10:00,25.53,25.55,25.53,25.53,62068.96551724138,8.7249,8.7317,8.7249,8.7249,62068.9655
2009-12-09 14:15:00,25.53,25.54,25.51,25.51,69592.47648902821,8.7249,8.7283,8.718,8.718,69592.4765
2009-12-09 14:20:00,25.52,25.54,25.5,25.5,110971.7868338558,8.7214,8.7283,8.7146,8.7146,110971.7868
2009-12-09 14:25:00,25.51,25.54,25.49,25.52,103866.2486938349,8.718,8.7283,8.7112,8.7214,103866.2487
2009-12-09 14:30:00,25.52,25.55,25.52,25.52,104911.18077324974,8.7214,8.7317,8.7214,8.7214,104911.1808
2009-12-09 14:35:00,25.52,25.56,25.51,25.55,205433.6468129572,8.7214,8.7351,8.718,8.7317,205433.6468
2009-12-09 14:40:00,25.55,25.57,25.54,25.54,71055.38140020898,8.7317,8.7385,8.7283,8.7283,71055.3814
2009-12-09 14:45:00,25.55,25.55,25.54,25.55,67920.58516196447,8.7317,8.7317,8.7283,8.7317,67920.5852
2009-12-09 14:50:00,25.55,25.56,25.55,25.56,66039.70741901777,8.7317,8.7351,8.7317,8.7351,66039.7074
2009-12-09 14:55:00,25.55,25.56,25.54,25.54,78996.86520376176,8.7317,8.7351,8.7283,8.7283,78996.8652
2009-12-09 15:00:00,25.54,25.59,25.54,25.57,109090.90909090907,8.7283,8.7454,8.7283,8.7385,109090.9091
2009-12-09 15:05:00,25.58,25.59,25.56,25.57,136259.14315569488,8.7419,8.7454,8.7351,8.7385,136259.1432
2009-12-09 15:10:00,25.57,25.6,25.56,25.6,108463.94984326018,8.7385,8.7488,8.7351,8.7488,108463.9498
2009-12-09 15:15:00,25.6,25.61,25.57,25.6,133124.34691745037,8.7488,8.7522,8.7385,8.7488,133124.3469
2009-12-09 15:20:00,25.61,25.66,25.6,25.62,243260.1880877743,8.7522,8.7693,8.7488,8.7556,243260.1881
2009-12-09 15:25:00,25.62,25.64,25.61,25.62,95088.81922675026,8.7556,8.7625,8.7522,8.7556,95088.8192
2009-12-09 15:30:00,25.62,25.64,25.61,25.64,107001.0449320794,8.7556,8.7625,8.7522,8.7625,107001.0449
2009-12-09 15:35:00,25.64,25.65,25.61,25.64,176802.50783699058,8.7625,8.7659,8.7522,8.7625,176802.5078
2009-12-09 15:40:00,25.64,25.68,25.64,25.65,215256.00835945664,8.7625,8.7761,8.7625,8.7659,215256.0084
2009-12-09 15:45:00,25.65,25.68,25.64,25.67,171368.86102403342,8.7659,8.7761,8.7625,8.7727,171368.861
2009-12-09 15:50:00,25.66,25.67,25.62,25.63,211912.22570532915,8.7693,8.7727,8.7556,8.759,211912.2257
2009-12-09 15:55:00,25.63,25.65,25.62,25.64,293834.90073145245,8.759,8.7659,8.7556,8.7625,293834.9007
2009-12-10 09:30:00,25.61,25.74,25.61,25.66,304284.2215256008,8.7522,8.7966,8.7522,8.7693,304284.2215
2009-12-10 09:35:00,25.64,25.76,25.62,25.76,185579.93730407525,8.7625,8.8035,8.7556,8.8035,185579.9373
2009-12-10 09:40:00,25.76,25.82,25.76,25.82,246812.95715778472,8.8035,8.824,8.8035,8.824,246812.9572
2009-12-10 09:45:00,25.82,25.84,25.8,25.82,308254.9634273772,8.824,8.8308,8.8171,8.824,308254.9634
2009-12-10 09:50:00,25.82,25.82,25.78,25.79,336886.1024033438,8.824,8.824,8.8103,8.8137,336886.1024
2009-12-10 09:55:00,25.78,25.83,25.78,25.81,179728.31765935215,8.8103,8.8274,8.8103,8.8206,179728.3177
2009-12-10 10:00:00,25.82,25.83,25.82,25.82,155485.8934169279,8.824,8.8274,8.824,8.824,155485.8934
2009-12-10 10:05:00,25.82,25.84,25.8,25.81,319958.2027168234,8.824,8.8308,8.8171,8.8206,319958.2027
2009-12-10 10:10:00,25.81,25.82,25.8,25.81,135005.22466039707,8.8206,8.824,8.8171,8.8206,135005.2247
2009-12-10 10:15:00,25.81,25.82,25.77,25.79,172831.7659352142,8.8206,8.824,8.8069,8.8137,172831.7659
2009-12-10 10:20:00,25.79,25.82,25.78,25.81,140438.87147335423,8.8137,8.824,8.8103,8.8206,140438.8715
2009-12-10 10:25:00,25.81,25.86,25.79,25.83,609404.3887147335,8.8206,8.8376,8.8137,8.8274,609404.3887
2009-12-10 10:30:00,25.83,25.86,25.8,25.86,222988.5057471264,8.8274,8.8376,8.8171,8.8376,222988.5057
2009-12-10 10:35:00,25.86,25.89,25.84,25.89,135423.19749216302,8.8376,8.8479,8.8308,8.8479,135423.1975
2009-12-10 10:40:00,25.89,25.93,25.89,25.91,145036.57262277952,8.8479,8.8616,8.8479,8.8547,145036.5726
2009-12-10 10:45:00,25.91,25.93,25.88,25.9,134169.2789968652,8.8547,8.8616,8.8445,8.8513,134169.279
2009-12-10 10:50:00,25.91,25.93,25.91,25.92,129362.59143155694,8.8547,8.8616,8.8547,8.8581,129362.5914
2009-12-10 10:55:00,25.92,25.92,25.87,25.89,169905.95611285267,8.8581,8.8581,8.8411,8.8479,169905.9561
2009-12-10 11:00:00,25.88,25.91,25.87,25.91,107419.01776384536,8.8445,8.8547,8.8411,8.8547,107419.0178
2009-12-10 11:05:00,25.9,25.91,25.87,25.89,101149.42528735632,8.8513,8.8547,8.8411,8.8479,101149.4253
2009-12-10 11:10:00,25.89,25.91,25.87,25.9,122466.039707419,8.8479,8.8547,8.8411,8.8513,122466.0397
2009-12-10 11:15:00,25.91,25.94,25.87,25.87,160292.58098223616,8.8547,8.865,8.8411,8.8411,160292.581
2009-12-10 11:20:00,25.87,25.9,25.85,25.9,132288.40125391848,8.8411,8.8513,8.8342,8.8513,132288.4013
2009-12-10 11:25:00,25.9,25.92,25.88,25.9,132915.3605015674,8.8513,8.8581,8.8445,8.8513,132915.3605
2009-12-10 11:30:00,25.9,25.93,25.9,25.91,99268.5475444096,8.8513,8.8616,8.8513,8.8547,99268.5475
2009-12-10 11:35:00,25.91,25.93,25.9,25.91,84430.51201671892,8.8547,8.8616,8.8513,8.8547,84430.512
2009-12-10 11:40:00,25.91,25.93,25.9,25.92,134587.25182863112,8.8547,8.8616,8.8513,8.8581,134587.2518
2009-12-10 11:45:00,25.92,25.93,25.89,25.91,108881.92267502612,8.8581,8.8616,8.8479,8.8547,108881.9227
2009-12-10 11:50:00,25.91,25.92,25.88,25.89,75653.08254963427,8.8547,8.8581,8.8445,8.8479,75653.0825
2009-12-10 11:55:00,25.89,25.93,25.89,25.91,69592.47648902821,8.8479,8.8616,8.8479,8.8547,69592.4765
2009-12-10 12:00:00,25.9,25.92,25.9,25.91,82340.64785788923,8.8513,8.8581,8.8513,8.8547,82340.6479
2009-12-10 12:05:00,25.91,25.93,25.91,25.93,219644.72309299896,8.8547,8.8616,8.8547,8.8616,219644.7231
2009-12-10 12:10:00,25.93,25.93,25.91,25.91,77533.96029258097,8.8616,8.8616,8.8547,8.8547,77533.9603
2009-12-10 12:15:00,25.91,25.91,25.86,25.89,95715.77847439917,8.8547,8.8547,8.8376,8.8479,95715.7785
2009-12-10 12:20:00,25.88,25.89,25.86,25.86,89446.18599791013,8.8445,8.8479,8.8376,8.8376,89446.186
2009-12-10 12:25:00,25.86,25.91,25.83,25.83,118704.2842215256,8.8376,8.8547,8.8274,8.8274,118704.2842
2009-12-10 12:30:00,25.83,25.86,25.81,25.84,98850.57471264368,8.8274,8.8376,8.8206,8.8308,98850.5747
2009-12-10 12:35:00,25.84,25.85,25.82,25.84,80668.7565308255,8.8308,8.8342,8.824,8.8308,80668.7565
2009-12-10 12:40:00,25.84,25.91,25.84,25.91,144200.62695924763,8.8308,8.8547,8.8308,8.8547,144200.627
2009-12-10 12:45:00,25.91,25.96,25.91,25.93,171159.87460815045,8.8547,8.8718,8.8547,8.8616,171159.8746
2009-12-10 12:50:00,25.93,25.95,25.93,25.94,61650.992685475445,8.8616,8.8684,8.8616,8.865,61650.9927
2009-12-10 12:55:00,25.94,25.95,25.93,25.93,65830.7210031348,8.865,8.8684,8.8616,8.8616,65830.721
2009-12-10 13:00:00,25.92,25.93,25.88,25.91,129780.56426332289,8.8581,8.8616,8.8445,8.8547,129780.5643
2009-12-10 13:05:00,25.91,25.93,25.89,25.9,102194.35736677116,8.8547,8.8616,8.8479,8.8513,102194.3574
2009-12-10 13:10:00,25.9,25.92,25.89,25.92,87983.28108672936,8.8513,8.8581,8.8479,8.8581,87983.2811
2009-12-10 13:15:00,25.92,25.93,25.9,25.91,64785.78892371996,8.8581,8.8616,8.8513,8.8547,64785.7889
2009-12-10 13:20:00,25.9,25.93,25.89,25.92,123092.99895506792,8.8513,8.8616,8.8479,8.8581,123092.999
2009-12-10 13:25:00,25.92,25.93,25.91,25.92,75862.06896551723,8.8581,8.8616,8.8547,8.8581,75862.069
2009-12-10 13:30:00,25.92,25.92,25.9,25.9,93207.94148380354,8.8581,8.8581,8.8513,8.8513,93207.9415
2009-12-10 13:35:00,25.9,25.95,25.89,25.95,83594.56635318704,8.8513,8.8684,8.8479,8.8684,83594.5664
2009-12-10 13:40:00,25.94,25.96,25.94,25.95,96133.7513061651,8.865,8.8718,8.865,8.8684,96133.7513
2009-12-10 13:45:00,25.96,25.96,25.95,25.95,67920.58516196447,8.8718,8.8718,8.8684,8.8684,67920.5852
2009-12-10 13:50:00,25.95,25.97,25.91,25.94,247439.91640543364,8.8684,8.8752,8.8547,8.865,247439.9164
2009-12-10 13:55:00,25.93,25.97,25.93,25.95,84221.52560083594,8.8616,8.8752,8.8616,8.8684,84221.5256
2009-12-10 14:00:00,25.95,25.96,25.93,25.96,85475.44409613375,8.8684,8.8718,8.8616,8.8718,85475.4441
2009-12-10 14:05:00,25.96,25.97,25.95,25.97,64994.77533960292,8.8718,8.8752,8.8684,8.8752,64994.7753
2009-12-10 14:10:00,25.96,25.96,25.94,25.96,86102.40334378266,8.8718,8.8718,8.865,8.8718,86102.4033
2009-12-10 14:15:00,25.96,25.99,25.96,25.99,90491.11807732497,8.8718,8.8821,8.8718,8.8821,90491.1181
2009-12-10 14:20:00,25.99,26.0,25.98,25.99,81295.71577847439,8.8821,8.8855,8.8786,8.8821,81295.7158
2009-12-10 14:25:00,25.99,25.99,25.97,25.97,46394.984326018806,8.8821,8.8821,8.8752,8.8752,46394.9843
2009-12-10 14:30:00,25.97,25.98,25.95,25.97,111180.77324973876,8.8752,8.8786,8.8684,8.8752,111180.7732
2009-12-10 14:35:00,25.97,25.98,25.94,25.94,113270.63740856844,8.8752,8.8786,8.865,8.865,113270.6374
2009-12-10 14:40:00,25.94,25.96,25.92,25.93,125809.8223615465,8.865,8.8718,8.8581,8.8616,125809.8224
2009-12-10 14:45:00,25.93,25.96,25.93,25.93,130407.52351097178,8.8616,8.8718,8.8616,8.8616,130407.5235
2009-12-10 14:50:00,25.93,25.94,25.93,25.94,118495.29780564264,8.8616,8.865,8.8616,8.865,118495.2978
2009-12-10 14:55:00,25.94,25.94,25.91,25.92,46394.984326018806,8.865,8.865,8.8547,8.8581,46394.9843
2009-12-10 15:00:00,25.92,25.93,25.89,25.89,103448.27586206896,8.8581,8.8616,8.8479,8.8479,103448.2759
2009-12-10 15:05:00,25.89,25.92,25.88,25.88,115987.46081504702,8.8479,8.8581,8.8445,8.8445,115987.4608
2009-12-10 15:10:00,25.88,25.93,25.88,25.91,88610.24033437826,8.8445,8.8616,8.8445,8.8547,88610.2403
2009-12-10 15:15:00,25.9,25.91,25.89,25.89,92163.00940438872,8.8513,8.8547,8.8479,8.8479,92163.0094
2009-12-10 15:20:00,25.89,25.89,25.85,25.85,115569.48798328108,8.8479,8.8479,8.8342,8.8342,115569.488
2009-12-10 15:25:00,25.85,25.87,25.82,25.86,167189.13270637408,8.8342,8.8411,8.824,8.8376,167189.1327
2009-12-10 15:30:00,25.86,25.89,25.85,25.87,175757.57575757577,8.8376,8.8479,8.8342,8.8411,175757.5758
2009-12-10 15:35:00,25.87,25.89,25.86,25.89,151306.16509926855,8.8411,8.8479,8.8376,8.8479,151306.1651
2009-12-10 15:40:00,25.88,25.88,25.84,25.86,197074.19017763843,8.8445,8.8445,8.8308,8.8376,197074.1902
2009-12-10 15:45:00,25.86,25.88,25.84,25.88,189132.70637408568,8.8376,8.8445,8.8308,8.8445,189132.7064
2009-12-10 15:50:00,25.88,25.88,25.81,25.84,316196.44723093,8.8445,8.8445,8.8206,8.8308,316196.4472
2009-12-10 15:55:00,25.84,25.85,25.82,25.83,552142.1107628004,8.8308,8.8342,8.824,8.8274,552142.1108
2009-12-11 09:30:00,25.79,26.01,25.71,25.95,294879.8328108673,8.8137,8.8889,8.7864,8.8684,294879.8328
2009-12-11 09:35:00,25.93,25.98,25.91,25.93,95297.80564263322,8.8616,8.8786,8.8547,8.8616,95297.8056
2009-12-11 09:40:00,25.93,25.98,25.92,25.92,105120.1671891327,8.8616,8.8786,8.8581,8.8581,105120.1672
2009-12-11 09:45:00,25.92,25.93,25.88,25.91,112643.67816091952,8.8581,8.8616,8.8445,8.8547,112643.6782
2009-12-11 09:50:00,25.9,25.93,25.85,25.9,167189.13270637408,8.8513,8.8616,8.8342,8.8513,167189.1327
2009-12-11 09:55:00,25.9,25.94,25.84,25.87,301149.4252873563,8.8513,8.865,8.8308,8.8411,301149.4253
2009-12-11 10:00:00,25.86,25.93,25.85,25.92,210449.3207941484,8.8376,8.8616,8.8342,8.8581,210449.3208
2009-12-11 10:05:00,25.92,25.93,25.89,25.91,107836.99059561128,8.8581,8.8616,8.8479,8.8547,107836.9906
2009-12-11 10:10:00,25.91,25.94,25.89,25.94,140020.89864158828,8.8547,8.865,8.8479,8.865,140020.8986
2009-12-11 10:15:00,25.94,25.94,25.89,25.91,84639.49843260187,8.865,8.865,8.8479,8.8547,84639.4984
2009-12-11 10:20:00,25.92,25.92,25.85,25.91,84012.53918495297,8.8581,8.8581,8.8342,8.8547,84012.5392
2009-12-11 10:25:00,25.91,25.92,25.87,25.9,89237.19958202717,8.8547,8.8581,8.8411,8.8513,89237.1996
2009-12-11 10:30:00,25.9,25.93,25.89,25.92,104284.22152560083,8.8513,8.8616,8.8479,8.8581,104284.2215
2009-12-11 10:35:00,25.92,25.94,25.91,25.92,98223.61546499476,8.8581,8.865,8.8547,8.8581,98223.6155
2009-12-11 10:40:00,25.92,25.94,25.87,25.87,70428.42215256009,8.8581,8.865,8.8411,8.8411,70428.4222
2009-12-11 10:45:00,25.88,25.89,25.84,25.86,105329.15360501569,8.8445,8.8479,8.8308,8.8376,105329.1536
2009-12-11 10:50:00,25.86,25.86,25.82,25.84,139393.9393939394,8.8376,8.8376,8.824,8.8308,139393.9394
2009-12-11 10:55:00,25.84,25.88,25.83,25.84,81922.6750261233,8.8308,8.8445,8.8274,8.8308,81922.675
2009-12-11 11:00:00,25.84,25.85,25.82,25.82,45350.05224660397,8.8308,8.8342,8.824,8.824,45350.0522
2009-12-11 11:05:00,25.83,25.83,25.77,25.77,129362.59143155694,8.8274,8.8274,8.8069,8.8069,129362.5914
2009-12-11 11:10:00,25.77,25.82,25.77,25.79,102821.31661442008,8.8069,8.824,8.8069,8.8137,102821.3166
2009-12-11 11:15:00,25.79,25.82,25.79,25.79,72100.31347962382,8.8137,8.824,8.8137,8.8137,72100.3135
2009-12-11 11:20:00,25.79,25.8,25.76,25.8,90700.10449320794,8.8137,8.8171,8.8035,8.8171,90700.1045
2009-12-11 11:25:00,25.81,25.81,25.76,25.8,76907.00104493208,8.8206,8.8206,8.8035,8.8171,76907.001
2009-12-11 11:30:00,25.79,25.82,25.77,25.79,38035.5276907001,8.8137,8.824,8.8069,8.8137,38035.5277
2009-12-11 11:35:00,25.79,25.82,25.79,25.82,52455.59038662487,8.8137,8.824,8.8137,8.824,52455.5904
2009-12-11 11:40:00,25.81,25.82,25.8,25.82,39498.43260188088,8.8206,8.824,8.8171,8.824,39498.4326
2009-12-11 11:45:00,25.82,25.82,25.76,25.8,66248.69383490073,8.824,8.824,8.8035,8.8171,66248.6938
2009-12-11 11:50:00,25.79,25.83,25.79,25.83,107836.99059561128,8.8137,8.8274,8.8137,8.8274,107836.9906
2009-12-11 11:55:00,25.82,25.83,25.78,25.81,64994.77533960292,8.824,8.8274,8.8103,8.8206,64994.7753
2009-12-11 12:00:00,25.82,25.84,25.81,25.84,96133.7513061651,8.824,8.8308,8.8206,8.8308,96133.7513
2009-12-11 12:05:00,25.83,25.87,25.83,25.86,69174.50365726228,8.8274,8.8411,8.8274,8.8376,69174.5037
2009-12-11 12:10:00,25.87,25.88,25.84,25.84,207941.48380355275,8.8411,8.8445,8.8308,8.8308,207941.4838
2009-12-11 12:15:00,25.84,25.84,25.8,25.8,73563.2183908046,8.8308,8.8308,8.8171,8.8171,73563.2184
2009-12-11 12:20:00,25.81,25.82,25.79,25.82,73981.19122257053,8.8206,8.824,8.8137,8.824,73981.1912
2009-12-11 12:25:00,25.82,25.84,25.81,25.82,48902.82131661442,8.824,8.8308,8.8206,8.824,48902.8213
2009-12-11 12:30:00,25.81,25.83,25.8,25.82,52873.5632183908,8.8206,8.8274,8.8171,8.824,52873.5632
2009-12-11 12:35:00,25.82,25.82,25.8,25.82,50574.71264367816,8.824,8.824,8.8171,8.824,50574.7126
2009-12-11 12:40:00,25.82,25.84,25.81,25.82,62904.91118077325,8.824,8.8308,8.8206,8.824,62904.9112
2009-12-11 12:45:00,25.82,25.82,25.79,25.81,45559.038662486935,8.824,8.824,8.8137,8.8206,45559.0387
2009-12-11 12:50:00,25.81,25.84,25.81,25.84,53500.52246603971,8.8206,8.8308,8.8206,8.8308,53500.5225
2009-12-11 12:55:00,25.84,25.84,25.83,25.83,99268.5475444096,8.8308,8.8308,8.8274,8.8274,99268.5475
2009-12-11 13:00:00,25.84,25.85,25.81,25.83,103448.27586206896,8.8308,8.8342,8.8206,8.8274,103448.2759
2009-12-11 13:05:00,25.82,25.84,25.82,25.84,64785.78892371996,8.824,8.8308,8.824,8.8308,64785.7889
2009-12-11 13:10:00,25.84,25.84,25.82,25.83,66039.70741901777,8.8308,8.8308,8.824,8.8274,66039.7074
2009-12-11 13:15:00,25.83,25.84,25.8,25.83,81295.71577847439,8.8274,8.8308,8.8171,8.8274,81295.7158
2009-12-11 13:20:00,25.82,25.83,25.81,25.82,76280.04179728318,8.824,8.8274,8.8206,8.824,76280.0418
2009-12-11 13:25:00,25.82,25.82,25.81,25.82,45559.038662486935,8.824,8.824,8.8206,8.824,45559.0387
2009-12-11 13:30:00,25.82,25.84,25.82,25.82,45350.05224660397,8.824,8.8308,8.824,8.824,45350.0522
2009-12-11 13:35:00,25.82,25.83,25.82,25.82,40125.39184952978,8.824,8.8274,8.824,8.824,40125.3918
2009-12-11 13:40:00,25.82,25.84,25.81,25.82,73354.23197492163,8.824,8.8308,8.8206,8.824,73354.232
2009-12-11 13:45:00,25.82,25.82,25.81,25.82,42006.269592476485,8.824,8.824,8.8206,8.824,42006.2696
2009-12-11 13:50:00,25.82,25.83,25.81,25.82,61650.992685475445,8.824,8.8274,8.8206,8.824,61650.9927
2009-12-11 13:55:00,25.82,25.82,25.81,25.81,51828.631138975965,8.824,8.824,8.8206,8.8206,51828.6311
2009-12-11 14:00:00,25.81,25.83,25.8,25.82,86938.34900731452,8.8206,8.8274,8.8171,8.824,86938.349
2009-12-11 14:05:00,25.82,25.85,25.82,25.83,112643.67816091952,8.824,8.8342,8.824,8.8274,112643.6782
2009-12-11 14:10:00,25.84,25.85,25.83,25.85,81922.6750261233,8.8308,8.8342,8.8274,8.8342,81922.675
2009-12-11 14:15:00,25.85,25.85,25.82,25.82,58516.19644723093,8.8342,8.8342,8.824,8.824,58516.1964
2009-12-11 14:20:00,25.82,25.84,25.82,25.82,91745.03657262278,8.824,8.8308,8.824,8.824,91745.0366
2009-12-11 14:25:00,25.82,25.84,25.82,25.83,45559.038662486935,8.824,8.8308,8.824,8.8274,45559.0387
2009-12-11 14:30:00,25.83,25.84,25.82,25.82,98014.6290491118,8.8274,8.8308,8.824,8.824,98014.629
2009-12-11 14:35:00,25.82,25.84,25.81,25.84,129571.57784743993,8.824,8.8308,8.8206,8.8308,129571.5778
2009-12-11 14:40:00,25.83,25.84,25.82,25.83,92371.99582027168,8.8274,8.8308,8.824,8.8274,92371.9958
2009-12-11 14:45:00,25.82,25.87,25.82,25.84,174503.6572622779,8.824,8.8411,8.824,8.8308,174503.6573
2009-12-11 14:50:00,25.84,25.86,25.84,25.84,122884.01253918494,8.8308,8.8376,8.8308,8.8308,122884.0125
2009-12-11 14:55:00,25.84,25.84,25.81,25.81,84848.48484848485,8.8308,8.8308,8.8206,8.8206,84848.4848
2009-12-11 15:00:00,25.81,25.81,25.79,25.8,81295.71577847439,8.8206,8.8206,8.8137,8.8171,81295.7158
2009-12-11 15:05:00,25.8,25.81,25.79,25.81,67502.61233019854,8.8171,8.8206,8.8137,8.8206,67502.6123
2009-12-11 15:10:00,25.81,25.82,25.78,25.79,367607.10553814,8.8206,8.824,8.8103,8.8137,367607.1055
2009-12-11 15:15:00,25.79,25.79,25.77,25.78,68547.54440961337,8.8137,8.8137,8.8069,8.8103,68547.5444
2009-12-11 15:20:00,25.78,25.78,25.76,25.77,99686.52037617554,8.8103,8.8103,8.8035,8.8069,99686.5204
2009-12-11 15:25:00,25.76,25.78,25.75,25.78,162173.45872518286,8.8035,8.8103,8.8,8.8103,162173.4587
2009-12-11 15:30:00,25.78,25.79,25.74,25.75,168652.03761755486,8.8103,8.8137,8.7966,8.8,168652.0376
2009-12-11 15:35:00,25.75,25.78,25.75,25.76,195611.28526645768,8.8,8.8103,8.8,8.8035,195611.2853
2009-12-11 15:40:00,25.76,25.76,25.67,25.68,375966.5621734587,8.8035,8.8035,8.7727,8.7761,375966.5622
2009-12-11 15:45:00,25.68,25.7,25.68,25.7,266666.6666666667,8.7761,8.783,8.7761,8.783,266666.6667
2009-12-11 15:50:00,25.7,25.72,25.68,25.69,281086.7293625914,8.783,8.7898,8.7761,8.7795,281086.7294
2009-12-11 15:55:00,25.69,25.75,25.69,25.75,507210.0313479624,8.7795,8.8,8.7795,8.8,507210.0313
2009-12-14 09:30:00,25.69,25.86,25.69,25.8,257680.25078369904,8.7795,8.8376,8.7795,8.8171,257680.2508
2009-12-14 09:35:00,25.8,25.95,25.8,25.94,176802.50783699058,8.8171,8.8684,8.8171,8.865,176802.5078
2009-12-14 09:40:00,25.93,25.99,25.91,25.93,281504.70219435735,8.8616,8.8821,8.8547,8.8616,281504.7022
2009-12-14 09:45:00,25.92,25.95,25.9,25.93,129571.57784743993,8.8581,8.8684,8.8513,8.8616,129571.5778
2009-12-14 09:50:00,25.92,25.93,25.88,25.89,216091.9540229885,8.8581,8.8616,8.8445,8.8479,216091.954
2009-12-14 09:55:00,25.89,25.96,25.89,25.93,110553.81400208986,8.8479,8.8718,8.8479,8.8616,110553.814
2009-12-14 10:00:00,25.93,25.94,25.88,25.88,109926.85475444097,8.8616,8.865,8.8445,8.8445,109926.8548
2009-12-14 10:05:00,25.88,25.91,25.83,25.9,145454.54545454544,8.8445,8.8547,8.8274,8.8513,145454.5455
2009-12-14 10:10:00,25.9,25.93,25.88,25.88,160292.58098223616,8.8513,8.8616,8.8445,8.8445,160292.581
2009-12-14 10:15:00,25.88,25.89,25.82,25.83,142737.72204806688,8.8445,8.8479,8.824,8.8274,142737.722
2009-12-14 10:20:00,25.83,25.87,25.83,25.85,150470.21943573668,8.8274,8.8411,8.8274,8.8342,150470.2194
2009-12-14 10:25:00,25.84,25.86,25.84,25.86,140647.8578892372,8.8308,8.8376,8.8308,8.8376,140647.8579
2009-12-14 10:30:00,25.86,25.89,25.85,25.89,79623.82445141066,8.8376,8.8479,8.8342,8.8479,79623.8245
2009-12-14 10:35:00,25.89,25.91,25.88,25.88,60815.04702194357,8.8479,8.8547,8.8445,8.8445,60815.047
2009-12-14 10:40:00,25.88,25.88,25.86,25.87,43887.14733542319,8.8445,8.8445,8.8376,8.8411,43887.1473
2009-12-14 10:45:00,25.87,25.88,25.86,25.86,54545.454545454544,8.8411,8.8445,8.8376,8.8376,54545.4545
2009-12-14 10:50:00,25.87,25.91,25.87,25.88,86520.37617554859,8.8411,8.8547,8.8411,8.8445,86520.3762
2009-12-14 10:55:00,25.89,25.9,25.84,25.85,162382.44514106584,8.8479,8.8513,8.8308,8.8342,162382.4451
2009-12-14 11:00:00,25.85,25.86,25.83,25.84,91536.0501567398,8.8342,8.8376,8.8274,8.8308,91536.0502
2009-12-14 11:05:00,25.83,25.87,25.83,25.86,105538.14002089865,8.8274,8.8411,8.8274,8.8376,105538.14
2009-12-14 11:10:00,25.87,25.87,25.86,25.87,74399.16405433646,8.8411,8.8411,8.8376,8.8411,74399.1641
2009-12-14 11:15:00,25.86,25.87,25.84,25.85,66875.65308254963,8.8376,8.8411,8.8308,8.8342,66875.6531
2009-12-14 11:20:00,25.84,25.87,25.84,25.86,133751.30616509926,8.8308,8.8411,8.8308,8.8376,133751.3062
2009-12-14 11:25:00,25.86,25.88,25.85,25.87,69801.46290491118,8.8376,8.8445,8.8342,8.8411,69801.4629
2009-12-14 11:30:00,25.87,25.88,25.84,25.84,50783.69905956113,8.8411,8.8445,8.8308,8.8308,50783.6991
2009-12-14 11:35:00,25.84,25.88,25.78,25.88,124346.91745036573,8.8308,8.8445,8.8103,8.8445,124346.9175
2009-12-14 11:40:00,25.88,25.89,25.83,25.83,90700.10449320794,8.8445,8.8479,8.8274,8.8274,90700.1045
2009-12-14 11:45:00,25.84,25.84,25.83,25.83,52455.59038662487,8.8308,8.8308,8.8274,8.8274,52455.5904
2009-12-14 11:50:00,25.83,25.84,25.82,25.84,80250.78369905955,8.8274,8.8308,8.824,8.8308,80250.7837
2009-12-14 11:55:00,25.84,25.84,25.83,25.83,48066.87565308255,8.8308,8.8308,8.8274,8.8274,48066.8757
2009-12-14 12:00:00,25.83,25.84,25.81,25.82,44932.07941483804,8.8274,8.8308,8.8206,8.824,44932.0794
2009-12-14 12:05:00,25.82,25.82,25.81,25.82,41379.31034482759,8.824,8.824,8.8206,8.824,41379.3103
2009-12-14 12:10:00,25.82,25.83,25.82,25.82,40334.37826541275,8.824,8.8274,8.824,8.824,40334.3783
2009-12-14 12:15:00,25.82,25.82,25.8,25.81,42633.22884012539,8.824,8.824,8.8171,8.8206,42633.2288
2009-12-14 12:20:00,25.8,25.81,25.79,25.81,67711.59874608151,8.8171,8.8206,8.8137,8.8206,67711.5987
2009-12-14 12:25:00,25.81,25.84,25.81,25.83,59770.11494252874,8.8206,8.8308,8.8206,8.8274,59770.1149
2009-12-14 12:30:00,25.84,25.84,25.82,25.84,47857.88923719958,8.8308,8.8308,8.824,8.8308,47857.8892
2009-12-14 12:35:00,25.83,25.85,25.82,25.82,54545.454545454544,8.8274,8.8342,8.824,8.824,54545.4545
2009-12-14 12:40:00,25.82,25.83,25.8,25.81,97596.65621734588,8.824,8.8274,8.8171,8.8206,97596.6562
2009-12-14 12:45:00,25.81,25.82,25.8,25.81,166771.15987460816,8.8206,8.824,8.8171,8.8206,166771.1599
2009-12-14 12:50:00,25.81,25.82,25.8,25.82,129153.60501567398,8.8206,8.824,8.8171,8.824,129153.605
2009-12-14 12:55:00,25.82,25.84,25.82,25.83,105329.15360501569,8.824,8.8308,8.824,8.8274,105329.1536
2009-12-14 13:00:00,25.83,25.84,25.81,25.83,114942.52873563218,8.8274,8.8308,8.8206,8.8274,114942.5287
2009-12-14 13:05:00,25.84,25.84,25.81,25.82,78787.87878787878,8.8308,8.8308,8.8206,8.824,78787.8788
2009-12-14 13:10:00,25.81,25.82,25.8,25.81,94879.83281086729,8.8206,8.824,8.8171,8.8206,94879.8328
2009-12-14 13:15:00,25.81,25.81,25.76,25.76,98641.5882967607,8.8206,8.8206,8.8035,8.8035,98641.5883
2009-12-14 13:20:00,25.76,25.78,25.76,25.78,91327.06374085684,8.8035,8.8103,8.8035,8.8103,91327.0637
2009-12-14 13:25:00,25.78,25.78,25.75,25.76,55381.400208986415,8.8103,8.8103,8.8,8.8035,55381.4002
2009-12-14 13:30:00,25.76,25.78,25.75,25.76,47021.94357366771,8.8035,8.8103,8.8,8.8035,47021.9436
2009-12-14 13:35:00,25.75,25.76,25.73,25.73,79414.83803552769,8.8,8.8035,8.7932,8.7932,79414.838
2009-12-14 13:40:00,25.73,25.76,25.72,25.74,87356.32183908045,8.7932,8.8035,8.7898,8.7966,87356.3218
2009-12-14 13:45:00,25.74,25.77,25.73,25.76,96551.72413793104,8.7966,8.8069,8.7932,8.8035,96551.7241
2009-12-14 13:50:00,25.76,25.77,25.74,25.76,75026.12330198537,8.8035,8.8069,8.7966,8.8035,75026.1233
2009-12-14 13:55:00,25.76,25.77,25.74,25.77,101149.42528735632,8.8035,8.8069,8.7966,8.8069,101149.4253
2009-12-14 14:00:00,25.77,25.77,25.76,25.76,90909.09090909093,8.8069,8.8069,8.8035,8.8035,90909.0909
2009-12-14 14:05:00,25.76,25.76,25.74,25.75,60815.04702194357,8.8035,8.8035,8.7966,8.8,60815.047
2009-12-14 14:10:00,25.76,25.76,25.75,25.75,30512.01671891327,8.8035,8.8035,8.8,8.8,30512.0167
2009-12-14 14:15:00,25.76,25.76,25.75,25.75,53709.50888192267,8.8035,8.8035,8.8,8.8,53709.5089
2009-12-14 14:20:00,25.76,25.79,25.75,25.78,35736.67711598746,8.8035,8.8137,8.8,8.8103,35736.6771
2009-12-14 14:25:00,25.79,25.79,25.76,25.76,50156.73981191222,8.8137,8.8137,8.8035,8.8035,50156.7398
2009-12-14 14:30:00,25.77,25.78,25.76,25.78,51410.65830721003,8.8069,8.8103,8.8035,8.8103,51410.6583
2009-12-14 14:35:00,25.78,25.8,25.77,25.8,61442.00626959247,8.8103,8.8171,8.8069,8.8171,61442.0063
2009-12-14 14:40:00,25.8,25.81,25.78,25.79,77951.93312434692,8.8171,8.8206,8.8103,8.8137,77951.9331
2009-12-14 14:45:00,25.78,25.79,25.77,25.79,56217.345872518286,8.8103,8.8137,8.8069,8.8137,56217.3459
2009-12-14 14:50:00,25.79,25.8,25.78,25.78,62277.95193312434,8.8137,8.8171,8.8103,8.8103,62277.9519
2009-12-14 14:55:00,25.77,25.78,25.76,25.78,96342.73772204808,8.8069,8.8103,8.8035,8.8103,96342.7377
2009-12-14 15:00:00,25.78,25.79,25.76,25.79,60606.0606060606,8.8103,8.8137,8.8035,8.8137,60606.0606
2009-12-14 15:05:00,25.79,25.84,25.78,25.79,294670.84639498434,8.8137,8.8308,8.8103,8.8137,294670.8464
2009-12-14 15:10:00,25.79,25.8,25.77,25.78,62486.93834900732,8.8137,8.8171,8.8069,8.8103,62486.9383
2009-12-14 15:15:00,25.77,25.79,25.77,25.78,104702.19435736677,8.8069,8.8137,8.8069,8.8103,104702.1944
2009-12-14 15:20:00,25.78,25.78,25.76,25.77,73354.23197492163,8.8103,8.8103,8.8035,8.8069,73354.232
2009-12-14 15:25:00,25.77,25.78,25.75,25.77,73354.23197492163,8.8069,8.8103,8.8,8.8069,73354.232
2009-12-14 15:30:00,25.77,25.79,25.77,25.78,156739.8119122257,8.8069,8.8137,8.8069,8.8103,156739.8119
2009-12-14 15:35:00,25.78,25.79,25.76,25.77,168652.03761755486,8.8103,8.8137,8.8035,8.8069,168652.0376
2009-12-14 15:40:00,25.76,25.77,25.73,25.74,111389.75966562174,8.8035,8.8069,8.7932,8.7966,111389.7597
2009-12-14 15:45:00,25.74,25.77,25.74,25.76,245977.0114942529,8.7966,8.8069,8.7966,8.8035,245977.0115
2009-12-14 15:50:00,25.76,25.79,25.76,25.78,304702.1943573668,8.8035,8.8137,8.8035,8.8103,304702.1944
2009-12-14 15:55:00,25.78,25.78,25.72,25.74,549425.2873563218,8.8103,8.8103,8.7898,8.7966,549425.2874
2009-12-15 09:30:00,25.73,25.73,25.61,25.64,211285.26645768023,8.7932,8.7932,8.7522,8.7625,211285.2665
2009-12-15 09:35:00,25.63,25.72,25.63,25.7,226959.2476489028,8.759,8.7898,8.759,8.783,226959.2476
2009-12-15 09:40:00,25.7,25.72,25.67,25.71,173249.73876698015,8.783,8.7898,8.7727,8.7864,173249.7388
2009-12-15 09:45:00,25.71,25.77,25.71,25.75,173040.75235109718,8.7864,8.8069,8.7864,8.8,173040.7524
2009-12-15 09:50:00,25.75,25.84,25.75,25.83,158620.6896551724,8.8,8.8308,8.8,8.8274,158620.6897
2009-12-15 09:55:00,25.83,25.88,25.81,25.86,124346.91745036573,8.8274,8.8445,8.8206,8.8376,124346.9175
2009-12-15 10:00:00,25.86,25.87,25.83,25.86,168861.02403343783,8.8376,8.8411,8.8274,8.8376,168861.024
2009-12-15 10:05:00,25.87,25.87,25.84,25.86,88819.22675026122,8.8411,8.8411,8.8308,8.8376,88819.2268
2009-12-15 10:10:00,25.87,25.89,25.84,25.87,108881.92267502612,8.8411,8.8479,8.8308,8.8411,108881.9227
2009-12-15 10:15:00,25.87,25.91,25.87,25.88,81713.68861024034,8.8411,8.8547,8.8411,8.8445,81713.6886
2009-12-15 10:20:00,25.88,25.91,25.86,25.9,118704.2842215256,8.8445,8.8547,8.8376,8.8513,118704.2842
2009-12-15 10:25:00,25.91,25.91,25.9,25.9,84639.49843260187,8.8547,8.8547,8.8513,8.8513,84639.4984
2009-12-15 10:30:00,25.9,25.94,25.9,25.92,136886.10240334377,8.8513,8.865,8.8513,8.8581,136886.1024
2009-12-15 10:35:00,25.92,25.92,25.9,25.92,94252.87356321838,8.8581,8.8581,8.8513,8.8581,94252.8736
2009-12-15 10:40:00,25.92,25.92,25.91,25.92,111598.7460815047,8.8581,8.8581,8.8547,8.8581,111598.7461
2009-12-15 10:45:00,25.92,25.92,25.87,25.87,127690.7001044932,8.8581,8.8581,8.8411,8.8411,127690.7001
2009-12-15 10:50:00,25.87,25.89,25.85,25.86,142737.72204806688,8.8411,8.8479,8.8342,8.8376,142737.722
2009-12-15 10:55:00,25.85,25.87,25.85,25.86,67920.58516196447,8.8342,8.8411,8.8342,8.8376,67920.5852
2009-12-15 11:00:00,25.86,25.88,25.85,25.87,85893.41692789969,8.8376,8.8445,8.8342,8.8411,85893.4169
2009-12-15 11:05:00,25.88,25.89,25.87,25.89,65621.73458725182,8.8445,8.8479,8.8411,8.8479,65621.7346
2009-12-15 11:10:00,25.89,25.89,25.85,25.86,67711.59874608151,8.8479,8.8479,8.8342,8.8376,67711.5987
2009-12-15 11:15:00,25.85,25.85,25.82,25.82,96969.69696969696,8.8342,8.8342,8.824,8.824,96969.697
2009-12-15 11:20:00,25.82,25.83,25.81,25.82,108672.93625914316,8.824,8.8274,8.8206,8.824,108672.9363
2009-12-15 11:25:00,25.82,25.83,25.78,25.81,160292.58098223616,8.824,8.8274,8.8103,8.8206,160292.581
2009-12-15 11:30:00,25.82,25.82,25.8,25.82,89237.19958202717,8.824,8.824,8.8171,8.824,89237.1996
2009-12-15 11:35:00,25.82,25.83,25.81,25.82,72727.27272727272,8.824,8.8274,8.8206,8.824,72727.2727
2009-12-15 11:40:00,25.81,25.83,25.8,25.82,87983.28108672936,8.8206,8.8274,8.8171,8.824,87983.2811
2009-12-15 11:45:00,25.83,25.83,25.79,25.8,76907.00104493208,8.8274,8.8274,8.8137,8.8171,76907.001
2009-12-15 11:50:00,25.79,25.82,25.79,25.82,70637.40856844305,8.8137,8.824,8.8137,8.824,70637.4086
2009-12-15 11:55:00,25.82,25.85,25.82,25.84,70219.43573667711,8.824,8.8342,8.824,8.8308,70219.4357
2009-12-15 12:00:00,25.84,25.86,25.84,25.85,45350.05224660397,8.8308,8.8376,8.8308,8.8342,45350.0522
2009-12-15 12:05:00,25.85,25.88,25.84,25.88,47648.90282131661,8.8342,8.8445,8.8308,8.8445,47648.9028
2009-12-15 12:10:00,25.88,25.89,25.87,25.89,44305.12016718913,8.8445,8.8479,8.8411,8.8479,44305.1202
2009-12-15 12:15:00,25.89,25.9,25.85,25.86,72936.2591431557,8.8479,8.8513,8.8342,8.8376,72936.2591
2009-12-15 12:20:00,25.86,25.89,25.86,25.89,83594.56635318704,8.8376,8.8479,8.8376,8.8479,83594.5664
2009-12-15 12:25:00,25.89,25.9,25.86,25.87,89028.2131661442,8.8479,8.8513,8.8376,8.8411,89028.2132
2009-12-15 12:30:00,25.87,25.9,25.87,25.87,66666.66666666667,8.8411,8.8513,8.8411,8.8411,66666.6667
2009-12-15 12:35:00,25.87,25.89,25.87,25.88,46812.957157784746,8.8411,8.8479,8.8411,8.8445,46812.9572
2009-12-15 12:40:00,25.88,25.89,25.88,25.89,76489.02821316614,8.8445,8.8479,8.8445,8.8479,76489.0282
2009-12-15 12:45:00,25.89,25.91,25.88,25.91,101776.3845350052,8.8479,8.8547,8.8445,8.8547,101776.3845
2009-12-15 12:50:00,25.91,25.91,25.86,25.87,89028.2131661442,8.8547,8.8547,8.8376,8.8411,89028.2132
2009-12-15 12:55:00,25.87,25.88,25.87,25.88,87774.29467084639,8.8411,8.8445,8.8411,8.8445,87774.2947
2009-12-15 13:00:00,25.87,25.87,25.84,25.85,84848.48484848485,8.8411,8.8411,8.8308,8.8342,84848.4848
2009-12-15 13:05:00,25.86,25.88,25.85,25.86,64576.80250783699,8.8376,8.8445,8.8342,8.8376,64576.8025
2009-12-15 13:10:00,25.86,25.87,25.85,25.87,82549.6342737722,8.8376,8.8411,8.8342,8.8411,82549.6343
2009-12-15 13:15:00,25.87,25.87,25.84,25.84,41797.28317659352,8.8411,8.8411,8.8308,8.8308,41797.2832
2009-12-15 13:20:00,25.84,25.84,25.82,25.83,58516.19644723093,8.8308,8.8308,8.824,8.8274,58516.1964
2009-12-15 13:25:00,25.83,25.83,25.81,25.82,39498.43260188088,8.8274,8.8274,8.8206,8.824,39498.4326
2009-12-15 13:30:00,25.82,25.83,25.81,25.81,79205.85161964472,8.824,8.8274,8.8206,8.8206,79205.8516
2009-12-15 13:35:00,25.81,25.84,25.81,25.84,76907.00104493208,8.8206,8.8308,8.8206,8.8308,76907.001
2009-12-15 13:40:00,25.83,25.84,25.82,25.84,109926.85475444097,8.8274,8.8308,8.824,8.8308,109926.8548
2009-12-15 13:45:00,25.84,25.84,25.83,25.84,73354.23197492163,8.8308,8.8308,8.8274,8.8308,73354.232
2009-12-15 13:50:00,25.84,25.84,25.82,25.83,71473.35423197492,8.8308,8.8308,8.824,8.8274,71473.3542
2009-12-15 13:55:00,25.83,25.84,25.82,25.82,110971.7868338558,8.8274,8.8308,8.824,8.824,110971.7868
2009-12-15 14:00:00,25.82,25.82,25.8,25.81,85057.4712643678,8.824,8.824,8.8171,8.8206,85057.4713
2009-12-15 14:05:00,25.81,25.82,25.8,25.8,103657.26227795192,8.8206,8.824,8.8171,8.8171,103657.2623
2009-12-15 14:10:00,25.8,25.82,25.79,25.82,59979.1013584117,8.8171,8.824,8.8137,8.824,59979.1014
2009-12-15 14:15:00,25.82,25.83,25.82,25.82,37199.58202716823,8.824,8.8274,8.824,8.824,37199.582
2009-12-15 14:20:00,25.83,25.83,25.82,25.82,71055.38140020898,8.8274,8.8274,8.824,8.824,71055.3814
2009-12-15 14:25:00,25.82,25.83,25.81,25.83,97596.65621734588,8.824,8.8274,8.8206,8.8274,97596.6562
2009-12-15 14:30:00,25.83,25.84,25.82,25.84,71055.38140020898,8.8274,8.8308,8.824,8.8308,71055.3814
2009-12-15 14:35:00,25.84,25.86,25.83,25.86,81713.68861024034,8.8308,8.8376,8.8274,8.8376,81713.6886
2009-12-15 14:40:00,25.86,25.87,25.85,25.86,47439.91640543364,8.8376,8.8411,8.8342,8.8376,47439.9164
2009-12-15 14:45:00,25.86,25.88,25.86,25.87,85893.41692789969,8.8376,8.8445,8.8376,8.8411,85893.4169
2009-12-15 14:50:00,25.87,25.88,25.85,25.86,62486.93834900732,8.8411,8.8445,8.8342,8.8376,62486.9383
2009-12-15 14:55:00,25.86,25.89,25.86,25.87,127063.7408568443,8.8376,8.8479,8.8376,8.8411,127063.7409
2009-12-15 15:00:00,25.87,25.89,25.85,25.88,134587.25182863112,8.8411,8.8479,8.8342,8.8445,134587.2518
2009-12-15 15:05:00,25.88,25.89,25.87,25.88,84012.53918495297,8.8445,8.8479,8.8411,8.8445,84012.5392
2009-12-15 15:10:00,25.88,25.89,25.88,25.88,47230.92998955068,8.8445,8.8479,8.8445,8.8445,47230.93
2009-12-15 15:15:00,25.88,25.89,25.87,25.87,109090.90909090907,8.8445,8.8479,8.8411,8.8411,109090.9091
2009-12-15 15:20:00,25.87,25.87,25.84,25.86,164054.33646812956,8.8411,8.8411,8.8308,8.8376,164054.3365
2009-12-15 15:25:00,25.86,25.88,25.84,25.84,89237.19958202717,8.8376,8.8445,8.8308,8.8308,89237.1996
2009-12-15 15:30:00,25.84,25.87,25.83,25.87,120585.16196447233,8.8308,8.8411,8.8274,8.8411,120585.162
2009-12-15 15:35:00,25.87,25.87,25.83,25.86,235945.6635318704,8.8411,8.8411,8.8274,8.8376,235945.6635
2009-12-15 15:40:00,25.85,25.86,25.81,25.81,140229.88505747126,8.8342,8.8376,8.8206,8.8206,140229.8851
2009-12-15 15:45:00,25.82,25.83,25.8,25.83,210867.29362591432,8.824,8.8274,8.8171,8.8274,210867.2936
2009-12-15 15:50:00,25.83,25.85,25.82,25.83,417554.8589341693,8.8274,8.8342,8.824,8.8274,417554.8589
2009-12-15 15:55:00,25.83,25.85,25.82,25.84,447439.9164054336,8.8274,8.8342,8.824,8.8308,447439.9164
2009-12-16 09:30:00,25.96,26.03,25.92,25.99,276071.0553814002,8.8718,8.8957,8.8581,8.8821,276071.0554
2009-12-16 09:35:00,25.99,26.05,25.98,26.04,146290.49111807733,8.8821,8.9026,8.8786,8.8992,146290.4911
2009-12-16 09:40:00,26.03,26.04,25.96,25.99,162173.45872518286,8.8957,8.8992,8.8718,8.8821,162173.4587
2009-12-16 09:45:00,25.99,26.01,25.98,25.99,135005.22466039707,8.8821,8.8889,8.8786,8.8821,135005.2247
2009-12-16 09:50:00,25.99,25.99,25.93,25.94,128944.618599791,8.8821,8.8821,8.8616,8.865,128944.6186
2009-12-16 09:55:00,25.94,25.96,25.9,25.92,112016.71891327064,8.865,8.8718,8.8513,8.8581,112016.7189
2009-12-16 10:00:00,25.92,25.97,25.92,25.96,154022.9885057471,8.8581,8.8752,8.8581,8.8718,154022.9885
2009-12-16 10:05:00,25.96,25.98,25.96,25.96,97596.65621734588,8.8718,8.8786,8.8718,8.8718,97596.6562
2009-12-16 10:10:00,25.96,25.98,25.93,25.94,77324.97387669802,8.8718,8.8786,8.8616,8.865,77324.9739
2009-12-16 10:15:00,25.93,25.94,25.88,25.88,158202.71682340646,8.8616,8.865,8.8445,8.8445,158202.7168
2009-12-16 10:20:00,25.88,25.89,25.82,25.82,207732.4973876698,8.8445,8.8479,8.824,8.824,207732.4974
2009-12-16 10:25:00,25.83,25.87,25.81,25.85,124764.89028213166,8.8274,8.8411,8.8206,8.8342,124764.8903
2009-12-16 10:30:00,25.85,25.88,25.85,25.86,129153.60501567398,8.8342,8.8445,8.8342,8.8376,129153.605
2009-12-16 10:35:00,25.86,25.88,25.86,25.87,80250.78369905955,8.8376,8.8445,8.8376,8.8411,80250.7837
2009-12-16 10:40:00,25.86,25.86,25.83,25.85,86938.34900731452,8.8376,8.8376,8.8274,8.8342,86938.349
2009-12-16 10:45:00,25.85,25.85,25.83,25.83,64158.82967607105,8.8342,8.8342,8.8274,8.8274,64158.8297
2009-12-16 10:50:00,25.83,25.84,25.81,25.81,89237.19958202717,8.8274,8.8308,8.8206,8.8206,89237.1996
2009-12-16 10:55:00,25.82,25.83,25.8,25.8,117868.33855799372,8.824,8.8274,8.8171,8.8171,117868.3386
2009-12-16 11:00:00,25.8,25.82,25.79,25.81,118077.32497387668,8.8171,8.824,8.8137,8.8206,118077.325
2009-12-16 11:05:00,25.81,25.82,25.79,25.82,77742.94670846395,8.8206,8.824,8.8137,8.824,77742.9467
2009-12-16 11:10:00,25.82,25.82,25.8,25.81,67293.62591431556,8.824,8.824,8.8171,8.8206,67293.6259
2009-12-16 11:15:00,25.81,25.81,25.77,25.77,116823.4064785789,8.8206,8.8206,8.8069,8.8069,116823.4065
2009-12-16 11:20:00,25.77,25.82,25.77,25.82,134169.2789968652,8.8069,8.824,8.8069,8.824,134169.279
2009-12-16 11:25:00,25.82,25.83,25.78,25.8,127899.68652037616,8.824,8.8274,8.8103,8.8171,127899.6865
2009-12-16 11:30:00,25.8,25.81,25.78,25.79,107001.0449320794,8.8171,8.8206,8.8103,8.8137,107001.0449
2009-12-16 11:35:00,25.79,25.79,25.74,25.74,144827.58620689655,8.8137,8.8137,8.7966,8.7966,144827.5862
2009-12-16 11:40:00,25.74,25.78,25.74,25.77,86729.36259143155,8.7966,8.8103,8.7966,8.8069,86729.3626
2009-12-16 11:45:00,25.78,25.78,25.76,25.78,65621.73458725182,8.8103,8.8103,8.8035,8.8103,65621.7346
2009-12-16 11:50:00,25.78,25.8,25.78,25.79,85057.4712643678,8.8103,8.8171,8.8103,8.8137,85057.4713
2009-12-16 11:55:00,25.79,25.81,25.79,25.79,80250.78369905955,8.8137,8.8206,8.8137,8.8137,80250.7837
2009-12-16 12:00:00,25.79,25.79,25.78,25.79,96969.69696969696,8.8137,8.8137,8.8103,8.8137,96969.697
2009-12-16 12:05:00,25.79,25.81,25.78,25.8,90700.10449320794,8.8137,8.8206,8.8103,8.8171,90700.1045
2009-12-16 12:10:00,25.8,25.8,25.79,25.8,80877.74294670846,8.8171,8.8171,8.8137,8.8171,80877.7429
2009-12-16 12:15:00,25.8,25.82,25.8,25.82,96760.710553814,8.8171,8.824,8.8171,8.824,96760.7106
2009-12-16 12:20:00,25.82,25.85,25.82,25.84,126436.7816091954,8.824,8.8342,8.824,8.8308,126436.7816
2009-12-16 12:25:00,25.83,25.86,25.82,25.86,77115.98746081504,8.8274,8.8376,8.824,8.8376,77115.9875
2009-12-16 12:30:00,25.86,25.86,25.84,25.85,105747.1264367816,8.8376,8.8376,8.8308,8.8342,105747.1264
2009-12-16 12:35:00,25.84,25.84,25.83,25.83,50992.685475444094,8.8308,8.8308,8.8274,8.8274,50992.6855
2009-12-16 12:40:00,25.83,25.84,25.82,25.82,49947.75339602926,8.8274,8.8308,8.824,8.824,49947.7534
2009-12-16 12:45:00,25.82,25.84,25.81,25.81,78787.87878787878,8.824,8.8308,8.8206,8.8206,78787.8788
2009-12-16 12:50:00,25.81,25.82,25.8,25.82,69174.50365726228,8.8206,8.824,8.8171,8.824,69174.5037
2009-12-16 12:55:00,25.81,25.82,25.79,25.79,57471.26436781609,8.8206,8.824,8.8137,8.8137,57471.2644
2009-12-16 13:00:00,25.79,25.8,25.78,25.79,66039.70741901777,8.8137,8.8171,8.8103,8.8137,66039.7074
2009-12-16 13:05:00,25.8,25.8,25.77,25.79,76071.0553814002,8.8171,8.8171,8.8069,8.8137,76071.0554
2009-12-16 13:10:00,25.78,25.83,25.78,25.82,72100.31347962382,8.8103,8.8274,8.8103,8.824,72100.3135
2009-12-16 13:15:00,25.83,25.85,25.83,25.84,62486.93834900732,8.8274,8.8342,8.8274,8.8308,62486.9383
2009-12-16 13:20:00,25.84,25.86,25.84,25.86,54127.481713688605,8.8308,8.8376,8.8308,8.8376,54127.4817
2009-12-16 13:25:00,25.85,25.86,25.84,25.85,48066.87565308255,8.8342,8.8376,8.8308,8.8342,48066.8757
2009-12-16 13:30:00,25.85,25.86,25.83,25.84,82340.64785788923,8.8342,8.8376,8.8274,8.8308,82340.6479
2009-12-16 13:35:00,25.84,25.84,25.83,25.84,90909.09090909093,8.8308,8.8308,8.8274,8.8308,90909.0909
2009-12-16 13:40:00,25.84,25.84,25.83,25.83,43678.16091954023,8.8308,8.8308,8.8274,8.8274,43678.1609
2009-12-16 13:45:00,25.84,25.85,25.83,25.84,87356.32183908045,8.8308,8.8342,8.8274,8.8308,87356.3218
2009-12-16 13:50:00,25.84,25.87,25.84,25.84,206060.60606060605,8.8308,8.8411,8.8308,8.8308,206060.6061
2009-12-16 13:55:00,25.84,25.85,25.83,25.84,71055.38140020898,8.8308,8.8342,8.8274,8.8308,71055.3814
2009-12-16 14:00:00,25.84,25.85,25.83,25.83,82340.64785788923,8.8308,8.8342,8.8274,8.8274,82340.6479
2009-12-16 14:05:00,25.83,25.86,25.83,25.85,84221.52560083594,8.8274,8.8376,8.8274,8.8342,84221.5256
2009-12-16 14:10:00,25.84,25.85,25.83,25.84,49738.76698014629,8.8308,8.8342,8.8274,8.8308,49738.767
2009-12-16 14:15:00,25.84,25.92,25.83,25.91,171159.87460815045,8.8308,8.8581,8.8274,8.8547,171159.8746
2009-12-16 14:20:00,25.91,25.91,25.81,25.83,96760.710553814,8.8547,8.8547,8.8206,8.8274,96760.7106
2009-12-16 14:25:00,25.83,25.86,25.83,25.85,78578.89237199581,8.8274,8.8376,8.8274,8.8342,78578.8924
2009-12-16 14:30:00,25.85,25.85,25.83,25.85,81086.72936259143,8.8342,8.8342,8.8274,8.8342,81086.7294
2009-12-16 14:35:00,25.84,25.89,25.84,25.88,72936.2591431557,8.8308,8.8479,8.8308,8.8445,72936.2591
2009-12-16 14:40:00,25.88,25.88,25.85,25.86,73145.24555903867,8.8445,8.8445,8.8342,8.8376,73145.2456
2009-12-16 14:45:00,25.86,25.87,25.83,25.83,102403.34378265412,8.8376,8.8411,8.8274,8.8274,102403.3438
2009-12-16 14:50:00,25.83,25.85,25.81,25.85,100731.45245559038,8.8274,8.8342,8.8206,8.8342,100731.4525
2009-12-16 14:55:00,25.84,25.86,25.83,25.84,72936.2591431557,8.8308,8.8376,8.8274,8.8308,72936.2591
2009-12-16 15:00:00,25.84,25.84,25.79,25.8,111598.7460815047,8.8308,8.8308,8.8137,8.8171,111598.7461
2009-12-16 15:05:00,25.8,25.84,25.79,25.82,89237.19958202717,8.8171,8.8308,8.8137,8.824,89237.1996
2009-12-16 15:10:00,25.82,25.82,25.81,25.81,36781.6091954023,8.824,8.824,8.8206,8.8206,36781.6092
2009-12-16 15:15:00,25.81,25.82,25.79,25.82,48693.834900731454,8.8206,8.824,8.8137,8.824,48693.8349
2009-12-16 15:20:00,25.82,25.84,25.79,25.79,69592.47648902821,8.824,8.8308,8.8137,8.8137,69592.4765
2009-12-16 15:25:00,25.79,25.79,25.73,25.73,129989.55067920584,8.8137,8.8137,8.7932,8.7932,129989.5507
2009-12-16 15:30:00,25.73,25.76,25.73,25.75,80459.77011494253,8.7932,8.8035,8.7932,8.8,80459.7701
2009-12-16 15:35:00,25.75,25.77,25.74,25.76,95715.77847439917,8.8,8.8069,8.7966,8.8035,95715.7785
2009-12-16 15:40:00,25.76,25.8,25.76,25.79,170741.90177638453,8.8035,8.8171,8.8035,8.8137,170741.9018
2009-12-16 15:45:00,25.79,25.8,25.77,25.79,158620.6896551724,8.8137,8.8171,8.8069,8.8137,158620.6897
2009-12-16 15:50:00,25.79,25.81,25.79,25.81,318286.31138975965,8.8137,8.8206,8.8137,8.8206,318286.3114
2009-12-16 15:55:00,25.81,25.81,25.78,25.79,564263.3228840125,8.8206,8.8206,8.8103,8.8137,564263.3229
2009-12-17 09:30:00,25.72,25.75,25.65,25.73,214420.06269592475,8.7898,8.8,8.7659,8.7932,214420.0627
2009-12-17 09:35:00,25.73,25.76,25.71,25.72,147753.3960292581,8.7932,8.8035,8.7864,8.7898,147753.396
2009-12-17 09:40:00,25.71,25.75,25.7,25.74,222361.54649947752,8.7864,8.8,8.783,8.7966,222361.5465
2009-12-17 09:45:00,25.74,25.75,25.67,25.68,132497.38766980145,8.7966,8.8,8.7727,8.7761,132497.3877
2009-12-17 09:50:00,25.68,25.69,25.62,25.66,129780.56426332289,8.7761,8.7795,8.7556,8.7693,129780.5643
2009-12-17 09:55:00,25.66,25.66,25.54,25.55,157784.74399164054,8.7693,8.7693,8.7283,8.7317,157784.744
2009-12-17 10:00:00,25.55,25.59,25.51,25.54,226332.2884012539,8.7317,8.7454,8.718,8.7283,226332.2884
2009-12-17 10:05:00,25.54,25.59,25.52,25.59,90073.14524555903,8.7283,8.7454,8.7214,8.7454,90073.1452
2009-12-17 10:10:00,25.59,25.65,25.58,25.59,194357.36677115987,8.7454,8.7659,8.7419,8.7454,194357.3668
2009-12-17 10:15:00,25.59,25.62,25.58,25.61,94252.87356321838,8.7454,8.7556,8.7419,8.7522,94252.8736
2009-12-17 10:20:00,25.6,25.61,25.57,25.57,95924.76489028212,8.7488,8.7522,8.7385,8.7385,95924.7649
2009-12-17 10:25:00,25.57,25.57,25.54,25.56,128317.6593521421,8.7385,8.7385,8.7283,8.7351,128317.6594
2009-12-17 10:30:00,25.56,25.57,25.53,25.57,174712.6436781609,8.7351,8.7385,8.7249,8.7385,174712.6437
2009-12-17 10:35:00,25.57,25.57,25.55,25.56,104075.23510971786,8.7385,8.7385,8.7317,8.7351,104075.2351
2009-12-17 10:40:00,25.56,25.58,25.55,25.56,118286.31138975966,8.7351,8.7419,8.7317,8.7351,118286.3114
2009-12-17 10:45:00,25.56,25.57,25.52,25.57,205433.6468129572,8.7351,8.7385,8.7214,8.7385,205433.6468
2009-12-17 10:50:00,25.57,25.59,25.57,25.59,228213.16614420063,8.7385,8.7454,8.7385,8.7454,228213.1661
2009-12-17 10:55:00,25.59,25.6,25.56,25.56,118495.29780564264,8.7454,8.7488,8.7351,8.7351,118495.2978
2009-12-17 11:00:00,25.57,25.59,25.54,25.55,206687.56530825497,8.7385,8.7454,8.7283,8.7317,206687.5653
2009-12-17 11:05:00,25.55,25.55,25.52,25.52,190386.6248693835,8.7317,8.7317,8.7214,8.7214,190386.6249
2009-12-17 11:10:00,25.52,25.56,25.48,25.48,255590.38662486937,8.7214,8.7351,8.7078,8.7078,255590.3866
2009-12-17 11:15:00,25.48,25.55,25.48,25.54,140020.89864158828,8.7078,8.7317,8.7078,8.7283,140020.8986
2009-12-17 11:20:00,25.54,25.57,25.51,25.52,209404.3887147336,8.7283,8.7385,8.718,8.7214,209404.3887
2009-12-17 11:25:00,25.51,25.56,25.44,25.44,216718.9132706374,8.718,8.7351,8.6941,8.6941,216718.9133
2009-12-17 11:30:00,25.44,25.49,25.44,25.49,131661.4420062696,8.6941,8.7112,8.6941,8.7112,131661.442
2009-12-17 11:35:00,25.49,25.5,25.45,25.47,106583.07210031348,8.7112,8.7146,8.6975,8.7044,106583.0721
2009-12-17 11:40:00,25.47,25.49,25.45,25.48,65621.73458725182,8.7044,8.7112,8.6975,8.7078,65621.7346
2009-12-17 11:45:00,25.48,25.48,25.44,25.44,34691.74503657262,8.7078,8.7078,8.6941,8.6941,34691.745
2009-12-17 11:50:00,25.44,25.48,25.44,25.47,105120.1671891327,8.6941,8.7078,8.6941,8.7044,105120.1672
2009-12-17 11:55:00,25.47,25.52,25.47,25.51,115778.47439916406,8.7044,8.7214,8.7044,8.718,115778.4744
2009-12-17 12:00:00,25.51,25.51,25.48,25.48,82967.60710553813,8.718,8.718,8.7078,8.7078,82967.6071
2009-12-17 12:05:00,25.48,25.54,25.48,25.54,75235.10971786834,8.7078,8.7283,8.7078,8.7283,75235.1097
2009-12-17 12:10:00,25.54,25.56,25.54,25.55,57053.29153605016,8.7283,8.7351,8.7283,8.7317,57053.2915
2009-12-17 12:15:00,25.55,25.57,25.53,25.56,75444.0961337513,8.7317,8.7385,8.7249,8.7351,75444.0961
2009-12-17 12:20:00,25.56,25.57,25.53,25.54,51619.644723093,8.7351,8.7385,8.7249,8.7283,51619.6447
2009-12-17 12:25:00,25.54,25.54,25.51,25.53,56217.345872518286,8.7283,8.7283,8.718,8.7249,56217.3459
2009-12-17 12:30:00,25.53,25.56,25.53,25.56,73981.19122257053,8.7249,8.7351,8.7249,8.7351,73981.1912
2009-12-17 12:35:00,25.55,25.57,25.54,25.55,95924.76489028212,8.7317,8.7385,8.7283,8.7317,95924.7649
2009-12-17 12:40:00,25.55,25.58,25.53,25.54,71891.32706374086,8.7317,8.7419,8.7249,8.7283,71891.3271
2009-12-17 12:45:00,25.54,25.55,25.5,25.54,221316.6144200627,8.7283,8.7317,8.7146,8.7283,221316.6144
2009-12-17 12:50:00,25.54,25.58,25.54,25.57,120585.16196447233,8.7283,8.7419,8.7283,8.7385,120585.162
2009-12-17 12:55:00,25.56,25.59,25.56,25.58,93416.92789968652,8.7351,8.7454,8.7351,8.7419,93416.9279
2009-12-17 13:00:00,25.58,25.61,25.58,25.59,120167.18913270636,8.7419,8.7522,8.7419,8.7454,120167.1891
2009-12-17 13:05:00,25.6,25.62,25.59,25.6,78787.87878787878,8.7488,8.7556,8.7454,8.7488,78787.8788
2009-12-17 13:10:00,25.6,25.63,25.6,25.62,104493.2079414838,8.7488,8.759,8.7488,8.7556,104493.2079
2009-12-17 13:15:00,25.62,25.62,25.6,25.6,88192.26750261233,8.7556,8.7556,8.7488,8.7488,88192.2675
2009-12-17 13:20:00,25.61,25.63,25.6,25.61,59143.15569487983,8.7522,8.759,8.7488,8.7522,59143.1557
2009-12-17 13:25:00,25.62,25.63,25.61,25.62,94461.85997910135,8.7556,8.759,8.7522,8.7556,94461.86
2009-12-17 13:30:00,25.62,25.65,25.61,25.61,102612.33019853708,8.7556,8.7659,8.7522,8.7522,102612.3302
2009-12-17 13:35:00,25.61,25.61,25.6,25.61,63740.85684430512,8.7522,8.7522,8.7488,8.7522,63740.8568
2009-12-17 13:40:00,25.6,25.63,25.6,25.62,114106.58307210031,8.7488,8.759,8.7488,8.7556,114106.5831
2009-12-17 13:45:00,25.62,25.64,25.6,25.61,116405.43364681296,8.7556,8.7625,8.7488,8.7522,116405.4336
2009-12-17 13:50:00,25.61,25.65,25.6,25.63,143573.66771159874,8.7522,8.7659,8.7488,8.759,143573.6677
2009-12-17 13:55:00,25.63,25.68,25.63,25.67,166144.20062695924,8.759,8.7761,8.759,8.7727,166144.2006
2009-12-17 14:00:00,25.67,25.68,25.65,25.67,156739.8119122257,8.7727,8.7761,8.7659,8.7727,156739.8119
2009-12-17 14:05:00,25.67,25.68,25.65,25.65,59770.11494252874,8.7727,8.7761,8.7659,8.7659,59770.1149
2009-12-17 14:10:00,25.65,25.66,25.63,25.63,118913.27063740855,8.7659,8.7693,8.759,8.759,118913.2706
2009-12-17 14:15:00,25.63,25.66,25.63,25.66,89237.19958202717,8.759,8.7693,8.759,8.7693,89237.1996
2009-12-17 14:20:00,25.66,25.69,25.66,25.69,104702.19435736677,8.7693,8.7795,8.7693,8.7795,104702.1944
2009-12-17 14:25:00,25.69,25.72,25.69,25.71,112643.67816091952,8.7795,8.7898,8.7795,8.7864,112643.6782
2009-12-17 14:30:00,25.71,25.72,25.71,25.72,91327.06374085684,8.7864,8.7898,8.7864,8.7898,91327.0637
2009-12-17 14:35:00,25.71,25.73,25.68,25.73,172413.79310344826,8.7864,8.7932,8.7761,8.7932,172413.7931
2009-12-17 14:40:00,25.73,25.73,25.69,25.69,99686.52037617554,8.7932,8.7932,8.7795,8.7795,99686.5204
2009-12-17 14:45:00,25.69,25.69,25.64,25.64,90282.131661442,8.7795,8.7795,8.7625,8.7625,90282.1317
2009-12-17 14:50:00,25.64,25.65,25.62,25.62,95297.80564263322,8.7625,8.7659,8.7556,8.7556,95297.8056
2009-12-17 14:55:00,25.62,25.62,25.59,25.59,113688.61024033435,8.7556,8.7556,8.7454,8.7454,113688.6102
2009-12-17 15:00:00,25.59,25.6,25.56,25.56,148589.34169278995,8.7454,8.7488,8.7351,8.7351,148589.3417
2009-12-17 15:05:00,25.56,25.61,25.56,25.6,133124.34691745037,8.7351,8.7522,8.7351,8.7488,133124.3469
2009-12-17 15:10:00,25.6,25.62,25.58,25.58,106374.08568443052,8.7488,8.7556,8.7419,8.7419,106374.0857
2009-12-17 15:15:00,25.58,25.6,25.57,25.6,51828.631138975965,8.7419,8.7488,8.7385,8.7488,51828.6311
2009-12-17 15:20:00,25.6,25.61,25.59,25.61,83594.56635318704,8.7488,8.7522,8.7454,8.7522,83594.5664
2009-12-17 15:25:00,25.61,25.62,25.6,25.61,69174.50365726228,8.7522,8.7556,8.7488,8.7522,69174.5037
2009-12-17 15:30:00,25.61,25.65,25.6,25.65,119749.21630094045,8.7522,8.7659,8.7488,8.7659,119749.2163
2009-12-17 15:35:00,25.65,25.66,25.62,25.64,119122.25705329153,8.7659,8.7693,8.7556,8.7625,119122.2571
2009-12-17 15:40:00,25.65,25.68,25.63,25.67,230303.0303030303,8.7659,8.7761,8.759,8.7727,230303.0303
2009-12-17 15:45:00,25.67,25.67,25.63,25.65,132497.38766980145,8.7727,8.7727,8.759,8.7659,132497.3877
2009-12-17 15:50:00,25.65,25.65,25.62,25.63,183908.0459770115,8.7659,8.7659,8.7556,8.759,183908.046
2009-12-17 15:55:00,25.63,25.65,25.62,25.63,385997.9101358412,8.759,8.7659,8.7556,8.759,385997.9101
2009-12-18 09:30:00,25.72,25.72,25.54,25.55,4860815.047021943,8.7898,8.7898,8.7283,8.7317,4860815.047
2009-12-18 09:35:00,25.55,25.58,25.5,25.51,209822.36154649948,8.7317,8.7419,8.7146,8.718,209822.3615
2009-12-18 09:40:00,25.51,25.53,25.48,25.52,113270.63740856844,8.718,8.7249,8.7078,8.7214,113270.6374
2009-12-18 09:45:00,25.53,25.54,25.44,25.45,171577.8474399164,8.7249,8.7283,8.6941,8.6975,171577.8474
2009-12-18 09:50:00,25.45,25.49,25.43,25.47,129571.57784743993,8.6975,8.7112,8.6907,8.7044,129571.5778
2009-12-18 09:55:00,25.47,25.54,25.47,25.52,100522.46603970742,8.7044,8.7283,8.7044,8.7214,100522.466
2009-12-18 10:00:00,25.5,25.55,25.5,25.54,131034.48275862068,8.7146,8.7317,8.7146,8.7283,131034.4828
2009-12-18 10:05:00,25.54,25.59,25.54,25.55,131452.4555903866,8.7283,8.7454,8.7283,8.7317,131452.4556
2009-12-18 10:10:00,25.55,25.64,25.54,25.63,167189.13270637408,8.7317,8.7625,8.7283,8.759,167189.1327
2009-12-18 10:15:00,25.62,25.68,25.62,25.63,171159.87460815045,8.7556,8.7761,8.7556,8.759,171159.8746
2009-12-18 10:20:00,25.63,25.63,25.51,25.51,169696.9696969697,8.759,8.759,8.718,8.718,169696.9697
2009-12-18 10:25:00,25.52,25.54,25.5,25.51,197701.1494252873,8.7214,8.7283,8.7146,8.718,197701.1494
2009-12-18 10:30:00,25.5,25.51,25.48,25.48,134169.2789968652,8.7146,8.718,8.7078,8.7078,134169.279
2009-12-18 10:35:00,25.48,25.48,25.43,25.48,156948.79832810868,8.7078,8.7078,8.6907,8.7078,156948.7983
2009-12-18 10:40:00,25.48,25.52,25.47,25.5,159874.60815047022,8.7078,8.7214,8.7044,8.7146,159874.6082
2009-12-18 10:45:00,25.5,25.52,25.5,25.51,115778.47439916406,8.7146,8.7214,8.7146,8.718,115778.4744
2009-12-18 10:50:00,25.51,25.51,25.48,25.5,144409.6133751306,8.718,8.718,8.7078,8.7146,144409.6134
2009-12-18 10:55:00,25.5,25.51,25.49,25.5,146290.49111807733,8.7146,8.718,8.7112,8.7146,146290.4911
2009-12-18 11:00:00,25.51,25.54,25.5,25.51,119958.2027168234,8.718,8.7283,8.7146,8.718,119958.2027
2009-12-18 11:05:00,25.51,25.51,25.46,25.46,76280.04179728318,8.718,8.718,8.7009,8.7009,76280.0418
2009-12-18 11:10:00,25.46,25.49,25.45,25.47,80459.77011494253,8.7009,8.7112,8.6975,8.7044,80459.7701
2009-12-18 11:15:00,25.46,25.47,25.39,25.42,256844.3051201672,8.7009,8.7044,8.677,8.6873,256844.3051
2009-12-18 11:20:00,25.42,25.44,25.4,25.43,105747.1264367816,8.6873,8.6941,8.6804,8.6907,105747.1264
2009-12-18 11:25:00,25.43,25.45,25.39,25.39,122884.01253918494,8.6907,8.6975,8.677,8.677,122884.0125
2009-12-18 11:30:00,25.39,25.41,25.37,25.39,110135.84117032393,8.677,8.6839,8.6702,8.677,110135.8412
2009-12-18 11:35:00,25.4,25.42,25.37,25.38,93834.90073145244,8.6804,8.6873,8.6702,8.6736,93834.9007
2009-12-18 11:40:00,25.38,25.41,25.37,25.41,166562.17345872518,8.6736,8.6839,8.6702,8.6839,166562.1735
2009-12-18 11:45:00,25.4,25.41,25.39,25.41,97178.68338557992,8.6804,8.6839,8.677,8.6839,97178.6834
2009-12-18 11:50:00,25.41,25.46,25.41,25.46,92789.9686520376,8.6839,8.7009,8.6839,8.7009,92789.9687
2009-12-18 11:55:00,25.46,25.47,25.41,25.41,164681.29571577843,8.7009,8.7044,8.6839,8.6839,164681.2957
2009-12-18 12:00:00,25.42,25.42,25.37,25.38,94879.83281086729,8.6873,8.6873,8.6702,8.6736,94879.8328
2009-12-18 12:05:00,25.38,25.4,25.37,25.38,103866.2486938349,8.6736,8.6804,8.6702,8.6736,103866.2487
2009-12-18 12:10:00,25.38,25.4,25.37,25.4,78787.87878787878,8.6736,8.6804,8.6702,8.6804,78787.8788
2009-12-18 12:15:00,25.4,25.43,25.4,25.43,86938.34900731452,8.6804,8.6907,8.6804,8.6907,86938.349
2009-12-18 12:20:00,25.43,25.46,25.43,25.44,113479.6238244514,8.6907,8.7009,8.6907,8.6941,113479.6238
2009-12-18 12:25:00,25.44,25.46,25.42,25.42,72100.31347962382,8.6941,8.7009,8.6873,8.6873,72100.3135
2009-12-18 12:30:00,25.42,25.45,25.42,25.44,78996.86520376176,8.6873,8.6975,8.6873,8.6941,78996.8652
2009-12-18 12:35:00,25.44,25.45,25.43,25.44,58934.16927899687,8.6941,8.6975,8.6907,8.6941,58934.1693
2009-12-18 12:40:00,25.44,25.45,25.42,25.44,111807.73249738768,8.6941,8.6975,8.6873,8.6941,111807.7325
2009-12-18 12:45:00,25.43,25.46,25.41,25.45,89655.1724137931,8.6907,8.7009,8.6839,8.6975,89655.1724
2009-12-18 12:50:00,25.45,25.46,25.43,25.46,102194.35736677116,8.6975,8.7009,8.6907,8.7009,102194.3574
2009-12-18 12:55:00,25.46,25.5,25.46,25.5,93625.91431556948,8.7009,8.7146,8.7009,8.7146,93625.9143
2009-12-18 13:00:00,25.5,25.5,25.46,25.48,82549.6342737722,8.7146,8.7146,8.7009,8.7078,82549.6343
2009-12-18 13:05:00,25.48,25.5,25.45,25.47,108045.97701149424,8.7078,8.7146,8.6975,8.7044,108045.977
2009-12-18 13:10:00,25.47,25.5,25.47,25.48,145872.5182863114,8.7044,8.7146,8.7044,8.7078,145872.5183
2009-12-18 13:15:00,25.48,25.49,25.47,25.49,59143.15569487983,8.7078,8.7112,8.7044,8.7112,59143.1557
2009-12-18 13:20:00,25.49,25.51,25.49,25.49,93207.94148380354,8.7112,8.718,8.7112,8.7112,93207.9415
2009-12-18 13:25:00,25.49,25.52,25.49,25.5,71473.35423197492,8.7112,8.7214,8.7112,8.7146,71473.3542
2009-12-18 13:30:00,25.5,25.5,25.45,25.45,70846.39498432602,8.7146,8.7146,8.6975,8.6975,70846.395
2009-12-18 13:35:00,25.45,25.48,25.45,25.46,58725.18286311389,8.6975,8.7078,8.6975,8.7009,58725.1829
2009-12-18 13:40:00,25.46,25.46,25.44,25.44,45768.0250783699,8.7009,8.7009,8.6941,8.6941,45768.0251
2009-12-18 13:45:00,25.44,25.47,25.44,25.45,47021.94357366771,8.6941,8.7044,8.6941,8.6975,47021.9436
2009-12-18 13:50:00,25.45,25.45,25.43,25.44,58725.18286311389,8.6975,8.6975,8.6907,8.6941,58725.1829
2009-12-18 13:55:00,25.44,25.46,25.44,25.44,52873.5632183908,8.6941,8.7009,8.6941,8.6941,52873.5632
2009-12-18 14:00:00,25.44,25.47,25.43,25.45,52246.6039707419,8.6941,8.7044,8.6907,8.6975,52246.604
2009-12-18 14:05:00,25.45,25.45,25.43,25.44,53709.50888192267,8.6975,8.6975,8.6907,8.6941,53709.5089
2009-12-18 14:10:00,25.44,25.44,25.41,25.41,60397.07419017764,8.6941,8.6941,8.6839,8.6839,60397.0742
2009-12-18 14:15:00,25.41,25.43,25.39,25.4,112016.71891327064,8.6839,8.6907,8.677,8.6804,112016.7189
2009-12-18 14:20:00,25.4,25.41,25.37,25.38,137722.04806687564,8.6804,8.6839,8.6702,8.6736,137722.0481
2009-12-18 14:25:00,25.38,25.4,25.38,25.39,84012.53918495297,8.6736,8.6804,8.6736,8.677,84012.5392
2009-12-18 14:30:00,25.39,25.41,25.39,25.39,109717.868338558,8.677,8.6839,8.677,8.677,109717.8683
2009-12-18 14:35:00,25.39,25.41,25.39,25.41,52455.59038662487,8.677,8.6839,8.677,8.6839,52455.5904
2009-12-18 14:40:00,25.4,25.44,25.4,25.44,88819.22675026122,8.6804,8.6941,8.6804,8.6941,88819.2268
2009-12-18 14:45:00,25.44,25.44,25.41,25.42,65621.73458725182,8.6941,8.6941,8.6839,8.6873,65621.7346
2009-12-18 14:50:00,25.42,25.44,25.42,25.43,59352.1421107628,8.6873,8.6941,8.6873,8.6907,59352.1421
2009-12-18 14:55:00,25.43,25.47,25.43,25.44,85893.41692789969,8.6907,8.7044,8.6907,8.6941,85893.4169
2009-12-18 15:00:00,25.44,25.47,25.44,25.46,71682.34064785788,8.6941,8.7044,8.6941,8.7009,71682.3406
2009-12-18 15:05:00,25.46,25.47,25.44,25.44,93625.91431556948,8.7009,8.7044,8.6941,8.6941,93625.9143
2009-12-18 15:10:00,25.44,25.44,25.42,25.42,76489.02821316614,8.6941,8.6941,8.6873,8.6873,76489.0282
2009-12-18 15:15:00,25.42,25.42,25.41,25.42,75444.0961337513,8.6873,8.6873,8.6839,8.6873,75444.0961
2009-12-18 15:20:00,25.42,25.42,25.37,25.37,126436.7816091954,8.6873,8.6873,8.6702,8.6702,126436.7816
2009-12-18 15:25:00,25.37,25.39,25.36,25.39,212748.17136886105,8.6702,8.677,8.6668,8.677,212748.1714
2009-12-18 15:30:00,25.39,25.4,25.37,25.39,270010.44932079414,8.677,8.6804,8.6702,8.677,270010.4493
2009-12-18 15:35:00,25.39,25.4,25.37,25.37,214211.0762800418,8.677,8.6804,8.6702,8.6702,214211.0763
2009-12-18 15:40:00,25.38,25.42,25.37,25.41,239916.4054336468,8.6736,8.6873,8.6702,8.6839,239916.4054
2009-12-18 15:45:00,25.41,25.46,25.41,25.46,276489.0282131661,8.6839,8.7009,8.6839,8.7009,276489.0282
2009-12-18 15:50:00,25.46,25.51,25.46,25.51,720585.1619644723,8.7009,8.718,8.7009,8.718,720585.162
2009-12-18 15:55:00,25.51,25.55,25.51,25.54,765726.2277951933,8.718,8.7317,8.718,8.7283,765726.2278
2009-12-21 09:30:00,25.64,25.79,25.56,25.78,283176.5935214211,8.7625,8.8137,8.7351,8.8103,283176.5935
2009-12-21 09:35:00,25.77,25.82,25.76,25.78,159456.63531870427,8.8069,8.824,8.8035,8.8103,159456.6353
2009-12-21 09:40:00,25.78,25.8,25.75,25.75,154858.934169279,8.8103,8.8171,8.8,8.8,154858.9342
2009-12-21 09:45:00,25.76,25.8,25.73,25.73,171786.83385579937,8.8035,8.8171,8.7932,8.7932,171786.8339
2009-12-21 09:50:00,25.73,25.77,25.7,25.77,214629.0491118077,8.7932,8.8069,8.783,8.8069,214629.0491
2009-12-21 09:55:00,25.77,25.82,25.76,25.81,180564.263322884,8.8069,8.824,8.8035,8.8206,180564.2633
2009-12-21 10:00:00,25.81,25.83,25.81,25.82,211285.26645768023,8.8206,8.8274,8.8206,8.824,211285.2665
2009-12-21 10:05:00,25.82,25.84,25.79,25.82,207732.4973876698,8.824,8.8308,8.8137,8.824,207732.4974
2009-12-21 10:10:00,25.82,25.86,25.81,25.86,199791.01358411703,8.824,8.8376,8.8206,8.8376,199791.0136
2009-12-21 10:15:00,25.86,25.87,25.8,25.83,136259.14315569488,8.8376,8.8411,8.8171,8.8274,136259.1432
2009-12-21 10:20:00,25.84,25.84,25.81,25.81,88401.25391849529,8.8308,8.8308,8.8206,8.8206,88401.2539
2009-12-21 10:25:00,25.81,25.82,25.79,25.8,124346.91745036573,8.8206,8.824,8.8137,8.8171,124346.9175
2009-12-21 10:30:00,25.8,25.82,25.77,25.78,147126.4367816092,8.8171,8.824,8.8069,8.8103,147126.4368
2009-12-21 10:35:00,25.78,25.79,25.76,25.78,82967.60710553813,8.8103,8.8137,8.8035,8.8103,82967.6071
2009-12-21 10:40:00,25.78,25.8,25.77,25.77,75026.12330198537,8.8103,8.8171,8.8069,8.8069,75026.1233
2009-12-21 10:45:00,25.77,25.77,25.72,25.74,120167.18913270636,8.8069,8.8069,8.7898,8.7966,120167.1891
2009-12-21 10:50:00,25.74,25.76,25.71,25.73,115778.47439916406,8.7966,8.8035,8.7864,8.7932,115778.4744
2009-12-21 10:55:00,25.73,25.74,25.72,25.74,42633.22884012539,8.7932,8.7966,8.7898,8.7966,42633.2288
2009-12-21 11:00:00,25.74,25.74,25.71,25.73,98850.57471264368,8.7966,8.7966,8.7864,8.7932,98850.5747
2009-12-21 11:05:00,25.73,25.8,25.73,25.79,81713.68861024034,8.7932,8.8171,8.7932,8.8137,81713.6886
2009-12-21 11:10:00,25.79,25.81,25.78,25.81,123928.94461859978,8.8137,8.8206,8.8103,8.8206,123928.9446
2009-12-21 11:15:00,25.81,25.81,25.8,25.81,88401.25391849529,8.8206,8.8206,8.8171,8.8206,88401.2539
2009-12-21 11:20:00,25.8,25.81,25.78,25.78,158620.6896551724,8.8171,8.8206,8.8103,8.8103,158620.6897
2009-12-21 11:25:00,25.78,25.81,25.77,25.8,176384.53500522466,8.8103,8.8206,8.8069,8.8171,176384.535
2009-12-21 11:30:00,25.8,25.81,25.79,25.8,229258.09822361547,8.8171,8.8206,8.8137,8.8171,229258.0982
2009-12-21 11:35:00,25.8,25.81,25.77,25.78,107836.99059561128,8.8171,8.8206,8.8069,8.8103,107836.9906
2009-12-21 11:40:00,25.79,25.81,25.78,25.8,108672.93625914316,8.8137,8.8206,8.8103,8.8171,108672.9363
2009-12-21 11:45:00,25.8,25.8,25.77,25.78,241170.32392894465,8.8171,8.8171,8.8069,8.8103,241170.3239
2009-12-21 11:50:00,25.78,25.79,25.75,25.76,110344.8275862069,8.8103,8.8137,8.8,8.8035,110344.8276
2009-12-21 11:55:00,25.76,25.77,25.76,25.77,62486.93834900732,8.8035,8.8069,8.8035,8.8069,62486.9383
2009-12-21 12:00:00,25.77,25.78,25.77,25.77,98223.61546499476,8.8069,8.8103,8.8069,8.8069,98223.6155
2009-12-21 12:05:00,25.78,25.8,25.77,25.79,193939.39393939392,8.8103,8.8171,8.8069,8.8137,193939.3939
2009-12-21 12:10:00,25.79,25.8,25.78,25.79,72727.27272727272,8.8137,8.8171,8.8103,8.8137,72727.2727
2009-12-21 12:15:00,25.8,25.81,25.78,25.79,145663.5318704284,8.8171,8.8206,8.8103,8.8137,145663.5319
2009-12-21 12:20:00,25.79,25.83,25.78,25.83,351306.16509926855,8.8137,8.8274,8.8103,8.8274,351306.1651
2009-12-21 12:25:00,25.83,25.83,25.79,25.79,157575.75757575757,8.8274,8.8274,8.8137,8.8137,157575.7576
2009-12-21 12:30:00,25.79,25.8,25.77,25.78,182863.11389759663,8.8137,8.8171,8.8069,8.8103,182863.1139
2009-12-21 12:35:00,25.78,25.82,25.77,25.77,90073.14524555903,8.8103,8.824,8.8069,8.8069,90073.1452
2009-12-21 12:40:00,25.77,25.82,25.77,25.82,71264.36781609195,8.8069,8.824,8.8069,8.824,71264.3678
2009-12-21 12:45:00,25.82,25.83,25.81,25.83,92998.9550679206,8.824,8.8274,8.8206,8.8274,92998.9551
2009-12-21 12:50:00,25.83,25.86,25.82,25.84,306583.0721003135,8.8274,8.8376,8.824,8.8308,306583.0721
2009-12-21 12:55:00,25.84,25.93,25.84,25.93,296551.724137931,8.8308,8.8616,8.8308,8.8616,296551.7241
2009-12-21 13:00:00,25.93,25.93,25.92,25.92,115360.50156739813,8.8616,8.8616,8.8581,8.8581,115360.5016
2009-12-21 13:05:00,25.92,25.93,25.77,25.93,673981.1912225705,8.8581,8.8616,8.8069,8.8616,673981.1912
2009-12-21 13:10:00,25.93,25.93,25.9,25.92,146081.50470219436,8.8616,8.8616,8.8513,8.8581,146081.5047
2009-12-21 13:15:00,25.92,25.93,25.9,25.91,102194.35736677116,8.8581,8.8616,8.8513,8.8547,102194.3574
2009-12-21 13:20:00,25.9,25.91,25.88,25.91,49738.76698014629,8.8513,8.8547,8.8445,8.8547,49738.767
2009-12-21 13:25:00,25.91,25.92,25.91,25.91,27586.206896551725,8.8547,8.8581,8.8547,8.8547,27586.2069
2009-12-21 13:30:00,25.92,25.92,25.89,25.9,76280.04179728318,8.8581,8.8581,8.8479,8.8513,76280.0418
2009-12-21 13:35:00,25.9,25.9,25.88,25.88,108881.92267502612,8.8513,8.8513,8.8445,8.8445,108881.9227
2009-12-21 13:40:00,25.88,25.89,25.85,25.88,145872.5182863114,8.8445,8.8479,8.8342,8.8445,145872.5183
2009-12-21 13:45:00,25.88,25.89,25.87,25.88,54127.481713688605,8.8445,8.8479,8.8411,8.8445,54127.4817
2009-12-21 13:50:00,25.88,25.88,25.86,25.88,152769.07001044933,8.8445,8.8445,8.8376,8.8445,152769.07
2009-12-21 13:55:00,25.88,25.89,25.87,25.88,54127.481713688605,8.8445,8.8479,8.8411,8.8445,54127.4817
2009-12-21 14:00:00,25.88,25.88,25.85,25.88,112225.7053291536,8.8445,8.8445,8.8342,8.8445,112225.7053
2009-12-21 14:05:00,25.88,25.9,25.87,25.9,104284.22152560083,8.8445,8.8513,8.8411,8.8513,104284.2215
2009-12-21 14:10:00,25.9,25.93,25.89,25.91,190386.6248693835,8.8513,8.8616,8.8479,8.8547,190386.6249
2009-12-21 14:15:00,25.92,25.93,25.91,25.92,71682.34064785788,8.8581,8.8616,8.8547,8.8581,71682.3406
2009-12-21 14:20:00,25.92,25.93,25.92,25.93,67084.6394984326,8.8581,8.8616,8.8581,8.8616,67084.6395
2009-12-21 14:25:00,25.92,25.93,25.92,25.93,26541.274817136884,8.8581,8.8616,8.8581,8.8616,26541.2748
2009-12-21 14:30:00,25.92,25.93,25.91,25.91,57471.26436781609,8.8581,8.8616,8.8547,8.8547,57471.2644
2009-12-21 14:35:00,25.91,25.91,25.87,25.87,58307.21003134796,8.8547,8.8547,8.8411,8.8411,58307.21
2009-12-21 14:40:00,25.87,25.87,25.85,25.86,61024.03343782654,8.8411,8.8411,8.8342,8.8376,61024.0334
2009-12-21 14:45:00,25.85,25.87,25.84,25.85,69801.46290491118,8.8342,8.8411,8.8308,8.8342,69801.4629
2009-12-21 14:50:00,25.85,25.85,25.82,25.82,68965.5172413793,8.8342,8.8342,8.824,8.824,68965.5172
2009-12-21 14:55:00,25.82,25.83,25.82,25.82,68965.5172413793,8.824,8.8274,8.824,8.824,68965.5172
2009-12-21 15:00:00,25.82,25.82,25.8,25.8,56217.345872518286,8.824,8.824,8.8171,8.8171,56217.3459
2009-12-21 15:05:00,25.8,25.81,25.8,25.8,96133.7513061651,8.8171,8.8206,8.8171,8.8171,96133.7513
2009-12-21 15:10:00,25.8,25.81,25.78,25.78,101776.3845350052,8.8171,8.8206,8.8103,8.8103,101776.3845
2009-12-21 15:15:00,25.78,25.79,25.75,25.77,116823.4064785789,8.8103,8.8137,8.8,8.8069,116823.4065
2009-12-21 15:20:00,25.77,25.81,25.77,25.8,58098.223615465,8.8069,8.8206,8.8069,8.8171,58098.2236
2009-12-21 15:25:00,25.81,25.81,25.77,25.8,135214.21107628004,8.8206,8.8206,8.8069,8.8171,135214.2111
2009-12-21 15:30:00,25.8,25.8,25.77,25.77,116614.42006269592,8.8171,8.8171,8.8069,8.8069,116614.4201
2009-12-21 15:35:00,25.77,25.82,25.76,25.82,118495.29780564264,8.8069,8.824,8.8035,8.824,118495.2978
2009-12-21 15:40:00,25.82,25.83,25.79,25.82,364054.3364681296,8.824,8.8274,8.8137,8.824,364054.3365
2009-12-21 15:45:00,25.82,25.82,25.79,25.81,227377.2204806688,8.824,8.824,8.8137,8.8206,227377.2205
2009-12-21 15:50:00,25.81,25.83,25.81,25.83,227168.2340647858,8.8206,8.8274,8.8206,8.8274,227168.2341
2009-12-21 15:55:00,25.82,25.82,25.8,25.8,458098.223615465,8.824,8.824,8.8171,8.8171,458098.2236
2009-12-22 09:30:00,25.81,25.93,25.81,25.89,305120.1671891327,8.8206,8.8616,8.8206,8.8479,305120.1672
2009-12-22 09:35:00,25.89,25.93,25.88,25.92,68756.53082549635,8.8479,8.8616,8.8445,8.8581,68756.5308
2009-12-22 09:40:00,25.93,25.95,25.91,25.93,147126.4367816092,8.8616,8.8684,8.8547,8.8616,147126.4368
2009-12-22 09:45:00,25.93,25.94,25.89,25.89,122257.05329153604,8.8616,8.865,8.8479,8.8479,122257.0533
2009-12-22 09:50:00,25.9,25.92,25.89,25.9,97805.64263322884,8.8513,8.8581,8.8479,8.8513,97805.6426
2009-12-22 09:55:00,25.9,25.91,25.89,25.9,66875.65308254963,8.8513,8.8547,8.8479,8.8513,66875.6531
2009-12-22 10:00:00,25.91,25.97,25.89,25.91,134587.25182863112,8.8547,8.8752,8.8479,8.8547,134587.2518
2009-12-22 10:05:00,25.92,25.96,25.91,25.95,118495.29780564264,8.8581,8.8718,8.8547,8.8684,118495.2978
2009-12-22 10:10:00,25.95,25.97,25.93,25.96,108254.9634273772,8.8684,8.8752,8.8616,8.8718,108254.9634
2009-12-22 10:15:00,25.96,25.97,25.93,25.93,77115.98746081504,8.8718,8.8752,8.8616,8.8616,77115.9875
2009-12-22 10:20:00,25.94,25.96,25.93,25.95,77115.98746081504,8.865,8.8718,8.8616,8.8684,77115.9875
2009-12-22 10:25:00,25.95,25.96,25.94,25.95,87356.32183908045,8.8684,8.8718,8.865,8.8684,87356.3218
2009-12-22 10:30:00,25.94,25.95,25.93,25.94,117868.33855799372,8.865,8.8684,8.8616,8.865,117868.3386
2009-12-22 10:35:00,25.94,25.94,25.91,25.91,211076.2800417973,8.865,8.865,8.8547,8.8547,211076.28
2009-12-22 10:40:00,25.91,25.93,25.91,25.92,28004.17972831766,8.8547,8.8616,8.8547,8.8581,28004.1797
2009-12-22 10:45:00,25.91,25.93,25.9,25.92,307210.0313479624,8.8547,8.8616,8.8513,8.8581,307210.0313
2009-12-22 10:50:00,25.93,25.93,25.92,25.93,75862.06896551723,8.8616,8.8616,8.8581,8.8616,75862.069
2009-12-22 10:55:00,25.93,25.93,25.93,25.93,70010.44932079414,8.8616,8.8616,8.8616,8.8616,70010.4493
2009-12-22 11:00:00,25.93,25.94,25.92,25.94,143155.6948798328,8.8616,8.865,8.8581,8.865,143155.6949
2009-12-22 11:05:00,25.93,25.95,25.93,25.95,114524.55590386625,8.8616,8.8684,8.8616,8.8684,114524.5559
2009-12-22 11:10:00,25.94,25.95,25.93,25.93,117868.33855799372,8.865,8.8684,8.8616,8.8616,117868.3386
2009-12-22 11:15:00,25.94,25.95,25.93,25.94,125600.83594566352,8.865,8.8684,8.8616,8.865,125600.8359
2009-12-22 11:20:00,25.95,25.95,25.93,25.94,124346.91745036573,8.8684,8.8684,8.8616,8.865,124346.9175
2009-12-22 11:25:00,25.95,25.96,25.94,25.96,64158.82967607105,8.8684,8.8718,8.865,8.8718,64158.8297
2009-12-22 11:30:00,25.95,25.95,25.93,25.94,103657.26227795192,8.8684,8.8684,8.8616,8.865,103657.2623
2009-12-22 11:35:00,25.94,25.95,25.94,25.94,97596.65621734588,8.865,8.8684,8.865,8.865,97596.6562
2009-12-22 11:40:00,25.94,25.95,25.94,25.95,106165.09926854754,8.865,8.8684,8.865,8.8684,106165.0993
2009-12-22 11:45:00,25.95,25.96,25.95,25.96,178892.37199582026,8.8684,8.8718,8.8684,8.8718,178892.372
2009-12-22 11:50:00,25.95,25.96,25.95,25.95,79832.81086729362,8.8684,8.8718,8.8684,8.8684,79832.8109
2009-12-22 11:55:00,25.95,25.96,25.93,25.93,118495.29780564264,8.8684,8.8718,8.8616,8.8616,118495.2978
2009-12-22 12:00:00,25.93,25.94,25.93,25.94,53918.49529780564,8.8616,8.865,8.8616,8.865,53918.4953
2009-12-22 12:05:00,25.94,25.94,25.93,25.94,66666.66666666667,8.865,8.865,8.8616,8.865,66666.6667
2009-12-22 12:10:00,25.94,25.95,25.93,25.95,51828.631138975965,8.865,8.8684,8.8616,8.8684,51828.6311
2009-12-22 12:15:00,25.95,25.95,25.93,25.93,105747.1264367816,8.8684,8.8684,8.8616,8.8616,105747.1264
2009-12-22 12:20:00,25.93,25.93,25.93,25.93,38035.5276907001,8.8616,8.8616,8.8616,8.8616,38035.5277
2009-12-22 12:25:00,25.93,25.95,25.93,25.95,66457.6802507837,8.8616,8.8684,8.8616,8.8684,66457.6803
2009-12-22 12:30:00,25.95,25.96,25.93,25.95,103239.289446186,8.8684,8.8718,8.8616,8.8684,103239.2894
2009-12-22 12:35:00,25.95,25.95,25.94,25.94,50574.71264367816,8.8684,8.8684,8.865,8.865,50574.7126
2009-12-22 12:40:00,25.94,25.95,25.94,25.95,47857.88923719958,8.865,8.8684,8.865,8.8684,47857.8892
2009-12-22 12:45:00,25.95,25.96,25.95,25.95,79205.85161964472,8.8684,8.8718,8.8684,8.8684,79205.8516
2009-12-22 12:50:00,25.96,25.98,25.95,25.98,102612.33019853708,8.8718,8.8786,8.8684,8.8786,102612.3302
2009-12-22 12:55:00,25.98,25.98,25.95,25.96,79205.85161964472,8.8786,8.8786,8.8684,8.8718,79205.8516
2009-12-22 13:00:00,25.96,25.98,25.94,25.97,87983.28108672936,8.8718,8.8786,8.865,8.8752,87983.2811
2009-12-22 13:05:00,25.97,25.97,25.93,25.94,179937.3040752351,8.8752,8.8752,8.8616,8.865,179937.3041
2009-12-22 13:10:00,25.94,25.96,25.94,25.94,105956.11285266458,8.865,8.8718,8.865,8.865,105956.1129
2009-12-22 13:15:00,25.94,25.95,25.93,25.94,92789.9686520376,8.865,8.8684,8.8616,8.865,92789.9687
2009-12-22 13:20:00,25.94,25.94,25.93,25.94,34064.78578892372,8.865,8.865,8.8616,8.865,34064.7858
2009-12-22 13:25:00,25.94,25.94,25.93,25.93,48693.834900731454,8.865,8.865,8.8616,8.8616,48693.8349
2009-12-22 13:30:00,25.93,25.95,25.93,25.94,103657.26227795192,8.8616,8.8684,8.8616,8.865,103657.2623
2009-12-22 13:35:00,25.95,25.96,25.93,25.95,87565.30825496343,8.8684,8.8718,8.8616,8.8684,87565.3083
2009-12-22 13:40:00,25.95,25.95,25.94,25.94,78787.87878787878,8.8684,8.8684,8.865,8.865,78787.8788
2009-12-22 13:45:00,25.95,25.95,25.94,25.95,46603.97074190177,8.8684,8.8684,8.865,8.8684,46603.9707
2009-12-22 13:50:00,25.94,25.96,25.93,25.96,130407.52351097178,8.865,8.8718,8.8616,8.8718,130407.5235
2009-12-22 13:55:00,25.96,25.96,25.93,25.94,187460.815047022,8.8718,8.8718,8.8616,8.865,187460.815
2009-12-22 14:00:00,25.95,25.95,25.9,25.93,200626.9592476489,8.8684,8.8684,8.8513,8.8616,200626.9592
2009-12-22 14:05:00,25.94,25.94,25.93,25.94,36363.63636363636,8.865,8.865,8.8616,8.865,36363.6364
2009-12-22 14:10:00,25.94,25.94,25.93,25.94,127063.7408568443,8.865,8.865,8.8616,8.865,127063.7409
2009-12-22 14:15:00,25.94,25.95,25.94,25.94,80459.77011494253,8.865,8.8684,8.865,8.865,80459.7701
2009-12-22 14:20:00,25.94,25.94,25.93,25.93,137513.0616509927,8.865,8.865,8.8616,8.8616,137513.0617
2009-12-22 14:25:00,25.93,25.94,25.9,25.92,201462.90491118075,8.8616,8.865,8.8513,8.8581,201462.9049
2009-12-22 14:30:00,25.91,25.93,25.91,25.93,26123.30198537095,8.8547,8.8616,8.8547,8.8616,26123.302
2009-12-22 14:35:00,25.93,25.93,25.92,25.93,123928.94461859978,8.8616,8.8616,8.8581,8.8616,123928.9446
2009-12-22 14:40:00,25.93,25.93,25.91,25.91,141483.80355276907,8.8616,8.8616,8.8547,8.8547,141483.8036
2009-12-22 14:45:00,25.91,25.91,25.89,25.91,99059.56112852664,8.8547,8.8547,8.8479,8.8547,99059.5611
2009-12-22 14:50:00,25.9,25.91,25.9,25.91,171995.82027168234,8.8513,8.8547,8.8513,8.8547,171995.8203
2009-12-22 14:55:00,25.91,25.92,25.9,25.91,137095.08881922674,8.8547,8.8581,8.8513,8.8547,137095.0888
2009-12-22 15:00:00,25.91,25.92,25.91,25.92,123510.97178683383,8.8547,8.8581,8.8547,8.8581,123510.9718
2009-12-22 15:05:00,25.93,25.93,25.91,25.91,133751.30616509926,8.8616,8.8616,8.8547,8.8547,133751.3062
2009-12-22 15:10:00,25.92,25.93,25.89,25.92,257889.237199582,8.8581,8.8616,8.8479,8.8581,257889.2372
2009-12-22 15:15:00,25.92,25.93,25.92,25.93,81504.70219435736,8.8581,8.8616,8.8581,8.8616,81504.7022
2009-12-22 15:20:00,25.93,25.93,25.92,25.93,107001.0449320794,8.8616,8.8616,8.8581,8.8616,107001.0449
2009-12-22 15:25:00,25.93,25.93,25.91,25.92,84012.53918495297,8.8616,8.8616,8.8547,8.8581,84012.5392
2009-12-22 15:30:00,25.93,25.94,25.92,25.94,106583.07210031348,8.8616,8.865,8.8581,8.865,106583.0721
2009-12-22 15:35:00,25.94,25.95,25.93,25.93,115778.47439916406,8.865,8.8684,8.8616,8.8616,115778.4744
2009-12-22 15:40:00,25.93,25.93,25.9,25.9,139811.91222570534,8.8616,8.8616,8.8513,8.8513,139811.9122
2009-12-22 15:45:00,25.9,25.91,25.87,25.91,299477.5339602926,8.8513,8.8547,8.8411,8.8547,299477.534
2009-12-22 15:50:00,25.91,25.92,25.88,25.89,236990.59561128527,8.8547,8.8581,8.8445,8.8479,236990.5956
2009-12-22 15:55:00,25.89,25.92,25.88,25.91,356321.83908045973,8.8479,8.8581,8.8445,8.8547,356321.8391
2009-12-23 09:30:00,25.94,25.98,25.91,25.95,135214.21107628004,8.865,8.8786,8.8547,8.8684,135214.2111
2009-12-23 09:35:00,25.96,26.02,25.96,25.99,95924.76489028212,8.8718,8.8923,8.8718,8.8821,95924.7649
2009-12-23 09:40:00,25.99,25.99,25.96,25.98,27795.19331243469,8.8821,8.8821,8.8718,8.8786,27795.1933
2009-12-23 09:45:00,25.98,25.99,25.96,25.99,52873.5632183908,8.8786,8.8821,8.8718,8.8821,52873.5632
2009-12-23 09:50:00,25.98,26.0,25.96,25.97,56635.31870428422,8.8786,8.8855,8.8718,8.8752,56635.3187
2009-12-23 09:55:00,25.97,25.97,25.94,25.94,81086.72936259143,8.8752,8.8752,8.865,8.865,81086.7294
2009-12-23 10:00:00,25.94,25.94,25.86,25.9,125809.8223615465,8.865,8.865,8.8376,8.8513,125809.8224
2009-12-23 10:05:00,25.89,25.91,25.86,25.87,67920.58516196447,8.8479,8.8547,8.8376,8.8411,67920.5852
2009-12-23 10:10:00,25.88,25.94,25.88,25.93,57262.27795193312,8.8445,8.865,8.8445,8.8616,57262.278
2009-12-23 10:15:00,25.93,25.94,25.91,25.92,35318.70428422152,8.8616,8.865,8.8547,8.8581,35318.7043
2009-12-23 10:20:00,25.91,25.94,25.91,25.94,41379.31034482759,8.8547,8.865,8.8547,8.865,41379.3103
2009-12-23 10:25:00,25.93,25.97,25.91,25.95,63531.87042842215,8.8616,8.8752,8.8547,8.8684,63531.8704
2009-12-23 10:30:00,25.95,25.97,25.95,25.97,64785.78892371996,8.8684,8.8752,8.8684,8.8752,64785.7889
2009-12-23 10:35:00,25.96,25.97,25.95,25.96,108672.93625914316,8.8718,8.8752,8.8684,8.8718,108672.9363
2009-12-23 10:40:00,25.95,25.96,25.93,25.93,48693.834900731454,8.8684,8.8718,8.8616,8.8616,48693.8349
2009-12-23 10:45:00,25.93,25.94,25.91,25.91,92580.98223615464,8.8616,8.865,8.8547,8.8547,92580.9822
2009-12-23 10:50:00,25.91,25.92,25.89,25.91,91954.02298850576,8.8547,8.8581,8.8479,8.8547,91954.023
2009-12-23 10:55:00,25.91,25.91,25.89,25.89,75653.08254963427,8.8547,8.8547,8.8479,8.8479,75653.0825
2009-12-23 11:00:00,25.9,25.91,25.89,25.89,48693.834900731454,8.8513,8.8547,8.8479,8.8479,48693.8349
2009-12-23 11:05:00,25.89,25.91,25.87,25.91,68129.57157784744,8.8479,8.8547,8.8411,8.8547,68129.5716
2009-12-23 11:10:00,25.91,25.92,25.89,25.89,79205.85161964472,8.8547,8.8581,8.8479,8.8479,79205.8516
2009-12-23 11:15:00,25.89,25.9,25.88,25.89,66875.65308254963,8.8479,8.8513,8.8445,8.8479,66875.6531
2009-12-23 11:20:00,25.89,25.9,25.87,25.87,83176.5935214211,8.8479,8.8513,8.8411,8.8411,83176.5935
2009-12-23 11:25:00,25.87,25.88,25.87,25.87,44723.09299895506,8.8411,8.8445,8.8411,8.8411,44723.093
2009-12-23 11:30:00,25.87,25.88,25.86,25.87,43887.14733542319,8.8411,8.8445,8.8376,8.8411,43887.1473
2009-12-23 11:35:00,25.88,25.89,25.87,25.89,56635.31870428422,8.8445,8.8479,8.8411,8.8479,56635.3187
2009-12-23 11:40:00,25.89,25.91,25.86,25.87,85266.45768025078,8.8479,8.8547,8.8376,8.8411,85266.4577
2009-12-23 11:45:00,25.87,25.87,25.86,25.87,28631.13897596656,8.8411,8.8411,8.8376,8.8411,28631.139
2009-12-23 11:50:00,25.87,25.89,25.87,25.87,67293.62591431556,8.8411,8.8479,8.8411,8.8411,67293.6259
2009-12-23 11:55:00,25.88,25.88,25.86,25.87,39707.419017763845,8.8445,8.8445,8.8376,8.8411,39707.419
2009-12-23 12:00:00,25.87,25.87,25.85,25.85,73354.23197492163,8.8411,8.8411,8.8342,8.8342,73354.232
2009-12-23 12:05:00,25.85,25.88,25.85,25.87,114106.58307210031,8.8342,8.8445,8.8342,8.8411,114106.5831
2009-12-23 12:10:00,25.88,25.9,25.86,25.86,141483.80355276907,8.8445,8.8513,8.8376,8.8376,141483.8036
2009-12-23 12:15:00,25.86,25.89,25.86,25.88,42424.24242424242,8.8376,8.8479,8.8376,8.8445,42424.2424
2009-12-23 12:20:00,25.88,25.89,25.88,25.88,34064.78578892372,8.8445,8.8479,8.8445,8.8445,34064.7858
2009-12-23 12:25:00,25.88,25.88,25.86,25.87,36154.649947753394,8.8445,8.8445,8.8376,8.8411,36154.6499
2009-12-23 12:30:00,25.87,25.88,25.86,25.87,38662.48693834901,8.8411,8.8445,8.8376,8.8411,38662.4869
2009-12-23 12:35:00,25.87,25.87,25.85,25.85,31765.93521421108,8.8411,8.8411,8.8342,8.8342,31765.9352
2009-12-23 12:40:00,25.85,25.87,25.85,25.87,25705.329153605016,8.8342,8.8411,8.8342,8.8411,25705.3292
2009-12-23 12:45:00,25.86,25.87,25.84,25.85,61859.97910135841,8.8376,8.8411,8.8308,8.8342,61859.9791
2009-12-23 12:50:00,25.85,25.89,25.85,25.85,75862.06896551723,8.8342,8.8479,8.8342,8.8342,75862.069
2009-12-23 12:55:00,25.85,25.85,25.84,25.85,47648.90282131661,8.8342,8.8342,8.8308,8.8342,47648.9028
2009-12-23 13:00:00,25.85,25.85,25.82,25.84,64785.78892371996,8.8342,8.8342,8.824,8.8308,64785.7889
2009-12-23 13:05:00,25.84,25.84,25.83,25.83,26541.274817136884,8.8308,8.8308,8.8274,8.8274,26541.2748
2009-12-23 13:10:00,25.83,25.84,25.82,25.83,67920.58516196447,8.8274,8.8308,8.824,8.8274,67920.5852
2009-12-23 13:15:00,25.84,25.85,25.83,25.83,34064.78578892372,8.8308,8.8342,8.8274,8.8274,34064.7858
2009-12-23 13:20:00,25.84,25.88,25.83,25.86,106165.09926854754,8.8308,8.8445,8.8274,8.8376,106165.0993
2009-12-23 13:25:00,25.86,25.9,25.86,25.89,107419.01776384536,8.8376,8.8513,8.8376,8.8479,107419.0178
2009-12-23 13:30:00,25.89,25.91,25.87,25.87,61859.97910135841,8.8479,8.8547,8.8411,8.8411,61859.9791
2009-12-23 13:35:00,25.87,25.88,25.86,25.88,50783.69905956113,8.8411,8.8445,8.8376,8.8445,50783.6991
2009-12-23 13:40:00,25.88,25.89,25.86,25.87,70219.43573667711,8.8445,8.8479,8.8376,8.8411,70219.4357
2009-12-23 13:45:00,25.87,25.92,25.87,25.87,69383.49007314524,8.8411,8.8581,8.8411,8.8411,69383.4901
2009-12-23 13:50:00,25.87,25.88,25.86,25.87,43051.20167189133,8.8411,8.8445,8.8376,8.8411,43051.2017
2009-12-23 13:55:00,25.87,25.88,25.86,25.87,26541.274817136884,8.8411,8.8445,8.8376,8.8411,26541.2748
2009-12-23 14:00:00,25.88,25.88,25.86,25.87,40334.37826541275,8.8445,8.8445,8.8376,8.8411,40334.3783
2009-12-23 14:05:00,25.87,25.87,25.85,25.86,39289.44618599791,8.8411,8.8411,8.8342,8.8376,39289.4462
2009-12-23 14:10:00,25.85,25.87,25.84,25.86,67084.6394984326,8.8342,8.8411,8.8308,8.8376,67084.6395
2009-12-23 14:15:00,25.87,25.88,25.83,25.83,75235.10971786834,8.8411,8.8445,8.8274,8.8274,75235.1097
2009-12-23 14:20:00,25.83,25.84,25.83,25.83,59143.15569487983,8.8274,8.8308,8.8274,8.8274,59143.1557
2009-12-23 14:25:00,25.83,25.83,25.82,25.83,49738.76698014629,8.8274,8.8274,8.824,8.8274,49738.767
2009-12-23 14:30:00,25.83,25.84,25.82,25.83,72727.27272727272,8.8274,8.8308,8.824,8.8274,72727.2727
2009-12-23 14:35:00,25.83,25.87,25.83,25.85,99059.56112852664,8.8274,8.8411,8.8274,8.8342,99059.5611
2009-12-23 14:40:00,25.85,25.87,25.85,25.85,38453.50052246604,8.8342,8.8411,8.8342,8.8342,38453.5005
2009-12-23 14:45:00,25.85,25.87,25.84,25.86,49947.75339602926,8.8342,8.8411,8.8308,8.8376,49947.7534
2009-12-23 14:50:00,25.86,25.87,25.84,25.86,84221.52560083594,8.8376,8.8411,8.8308,8.8376,84221.5256
2009-12-23 14:55:00,25.86,25.86,25.83,25.83,52664.57680250784,8.8376,8.8376,8.8274,8.8274,52664.5768
2009-12-23 15:00:00,25.83,25.85,25.82,25.84,81713.68861024034,8.8274,8.8342,8.824,8.8308,81713.6886
2009-12-23 15:05:00,25.84,25.86,25.83,25.84,63322.88401253918,8.8308,8.8376,8.8274,8.8308,63322.884
2009-12-23 15:10:00,25.83,25.84,25.83,25.84,42842.21525600836,8.8274,8.8308,8.8274,8.8308,42842.2153
2009-12-23 15:15:00,25.84,25.84,25.82,25.84,103866.2486938349,8.8308,8.8308,8.824,8.8308,103866.2487
2009-12-23 15:20:00,25.84,25.85,25.83,25.83,65203.76175548589,8.8308,8.8342,8.8274,8.8274,65203.7618
2009-12-23 15:25:00,25.83,25.84,25.82,25.84,73354.23197492163,8.8274,8.8308,8.824,8.8308,73354.232
2009-12-23 15:30:00,25.84,25.85,25.83,25.85,58934.16927899687,8.8308,8.8342,8.8274,8.8342,58934.1693
2009-12-23 15:35:00,25.85,25.86,25.84,25.85,62486.93834900732,8.8342,8.8376,8.8308,8.8342,62486.9383
2009-12-23 15:40:00,25.86,25.89,25.85,25.88,74608.15047021944,8.8376,8.8479,8.8342,8.8445,74608.1505
2009-12-23 15:45:00,25.88,25.88,25.87,25.88,38244.51410658307,8.8445,8.8445,8.8411,8.8445,38244.5141
2009-12-23 15:50:00,25.87,25.89,25.87,25.89,184743.99164054336,8.8411,8.8479,8.8411,8.8479,184743.9916
2009-12-23 15:55:00,25.89,25.9,25.87,25.88,216091.9540229885,8.8479,8.8513,8.8411,8.8445,216091.954
2009-12-24 09:30:00,25.87,25.91,25.86,25.86,129989.55067920584,8.8411,8.8547,8.8376,8.8376,129989.5507
2009-12-24 09:35:00,25.87,25.9,25.86,25.89,47648.90282131661,8.8411,8.8513,8.8376,8.8479,47648.9028
2009-12-24 09:40:00,25.88,25.92,25.88,25.92,40543.36468129572,8.8445,8.8581,8.8445,8.8581,40543.3647
2009-12-24 09:45:00,25.91,25.92,25.87,25.89,41170.32392894461,8.8547,8.8581,8.8411,8.8479,41170.3239
2009-12-24 09:50:00,25.89,25.91,25.88,25.88,70010.44932079414,8.8479,8.8547,8.8445,8.8445,70010.4493
2009-12-24 09:55:00,25.88,25.91,25.86,25.9,94252.87356321838,8.8445,8.8547,8.8376,8.8513,94252.8736
2009-12-24 10:00:00,25.9,26.0,25.9,25.98,126018.80877742948,8.8513,8.8855,8.8513,8.8786,126018.8088
2009-12-24 10:05:00,25.98,25.98,25.94,25.95,51619.644723093,8.8786,8.8786,8.865,8.8684,51619.6447
2009-12-24 10:10:00,25.95,25.98,25.95,25.97,75653.08254963427,8.8684,8.8786,8.8684,8.8752,75653.0825
2009-12-24 10:15:00,25.98,26.03,25.97,26.03,82131.66144200627,8.8786,8.8957,8.8752,8.8957,82131.6614
2009-12-24 10:20:00,26.03,26.04,26.02,26.04,102821.31661442008,8.8957,8.8992,8.8923,8.8992,102821.3166
2009-12-24 10:25:00,26.04,26.04,26.02,26.03,51201.67189132706,8.8992,8.8992,8.8923,8.8957,51201.6719
2009-12-24 10:30:00,26.03,26.03,25.99,26.0,58516.19644723093,8.8957,8.8957,8.8821,8.8855,58516.1964
2009-12-24 10:35:00,26.0,26.03,25.99,26.03,43887.14733542319,8.8855,8.8957,8.8821,8.8957,43887.1473
2009-12-24 10:40:00,26.03,26.03,25.98,25.98,73772.20480668756,8.8957,8.8957,8.8786,8.8786,73772.2048
2009-12-24 10:45:00,25.99,26.0,25.98,25.98,59352.1421107628,8.8821,8.8855,8.8786,8.8786,59352.1421
2009-12-24 10:50:00,25.98,25.99,25.94,25.95,69592.47648902821,8.8786,8.8821,8.865,8.8684,69592.4765
2009-12-24 10:55:00,25.95,25.96,25.94,25.96,60397.07419017764,8.8684,8.8718,8.865,8.8718,60397.0742
2009-12-24 11:00:00,25.96,25.97,25.91,25.92,95088.81922675026,8.8718,8.8752,8.8547,8.8581,95088.8192
2009-12-24 11:05:00,25.92,25.93,25.88,25.9,114733.5423197492,8.8581,8.8616,8.8445,8.8513,114733.5423
2009-12-24 11:10:00,25.89,25.9,25.87,25.89,47857.88923719958,8.8479,8.8513,8.8411,8.8479,47857.8892
2009-12-24 11:15:00,25.89,25.92,25.89,25.92,27377.220480668755,8.8479,8.8581,8.8479,8.8581,27377.2205
2009-12-24 11:20:00,25.92,25.96,25.92,25.93,122884.01253918494,8.8581,8.8718,8.8581,8.8616,122884.0125
2009-12-24 11:25:00,25.93,25.94,25.93,25.93,21107.62800417973,8.8616,8.865,8.8616,8.8616,21107.628
2009-12-24 11:30:00,25.93,25.95,25.93,25.93,68965.5172413793,8.8616,8.8684,8.8616,8.8616,68965.5172
2009-12-24 11:35:00,25.93,25.94,25.93,25.94,28422.152560083592,8.8616,8.865,8.8616,8.865,28422.1526
2009-12-24 11:40:00,25.94,25.94,25.92,25.93,96133.7513061651,8.865,8.865,8.8581,8.8616,96133.7513
2009-12-24 11:45:00,25.93,25.95,25.93,25.95,31974.92163009404,8.8616,8.8684,8.8616,8.8684,31974.9216
2009-12-24 11:50:00,25.95,25.95,25.92,25.93,53291.53605015674,8.8684,8.8684,8.8581,8.8616,53291.5361
2009-12-24 11:55:00,25.93,25.93,25.91,25.91,44305.12016718913,8.8616,8.8616,8.8547,8.8547,44305.1202
2009-12-24 12:00:00,25.92,25.94,25.9,25.91,65203.76175548589,8.8581,8.865,8.8513,8.8547,65203.7618
2009-12-24 12:05:00,25.91,25.92,25.89,25.9,44932.07941483804,8.8547,8.8581,8.8479,8.8513,44932.0794
2009-12-24 12:10:00,25.9,25.9,25.89,25.9,50156.73981191222,8.8513,8.8513,8.8479,8.8513,50156.7398
2009-12-24 12:15:00,25.89,25.9,25.88,25.89,45768.0250783699,8.8479,8.8513,8.8445,8.8479,45768.0251
2009-12-24 12:20:00,25.89,25.89,25.88,25.89,46185.99791013584,8.8479,8.8479,8.8445,8.8479,46185.9979
2009-12-24 12:25:00,25.89,25.9,25.89,25.9,34064.78578892372,8.8479,8.8513,8.8479,8.8513,34064.7858
2009-12-24 12:30:00,25.9,25.91,25.9,25.91,63322.88401253918,8.8513,8.8547,8.8513,8.8547,63322.884
2009-12-24 12:35:00,25.91,25.92,25.9,25.92,93416.92789968652,8.8547,8.8581,8.8513,8.8581,93416.9279
2009-12-24 12:40:00,25.91,25.93,25.91,25.92,57680.250783699055,8.8547,8.8616,8.8547,8.8581,57680.2508
2009-12-24 12:45:00,25.92,25.92,25.91,25.92,48484.84848484848,8.8581,8.8581,8.8547,8.8581,48484.8485
2009-12-24 12:50:00,25.92,25.93,25.91,25.92,118913.27063740855,8.8581,8.8616,8.8547,8.8581,118913.2706
2009-12-24 12:55:00,25.91,25.93,25.91,25.93,119958.2027168234,8.8547,8.8616,8.8547,8.8616,119958.2027
2009-12-28 09:30:00,25.92,26.03,25.92,25.93,181818.18181818185,8.8581,8.8957,8.8581,8.8616,181818.1818
2009-12-28 09:35:00,25.93,25.95,25.9,25.92,51410.65830721003,8.8616,8.8684,8.8513,8.8581,51410.6583
2009-12-28 09:40:00,25.92,25.93,25.9,25.9,43678.16091954023,8.8581,8.8616,8.8513,8.8513,43678.1609
2009-12-28 09:45:00,25.9,25.93,25.9,25.91,53082.54963427377,8.8513,8.8616,8.8513,8.8547,53082.5496
2009-12-28 09:50:00,25.91,25.91,25.9,25.91,32810.86729362591,8.8547,8.8547,8.8513,8.8547,32810.8673
2009-12-28 09:55:00,25.91,25.91,25.88,25.89,44514.1065830721,8.8547,8.8547,8.8445,8.8479,44514.1066
2009-12-28 10:00:00,25.89,25.9,25.87,25.89,85057.4712643678,8.8479,8.8513,8.8411,8.8479,85057.4713
2009-12-28 10:05:00,25.89,25.9,25.87,25.87,93625.91431556948,8.8479,8.8513,8.8411,8.8411,93625.9143
2009-12-28 10:10:00,25.88,25.91,25.87,25.89,165726.22779519332,8.8445,8.8547,8.8411,8.8479,165726.2278
2009-12-28 10:15:00,25.89,25.92,25.88,25.92,83803.55276907001,8.8479,8.8581,8.8445,8.8581,83803.5528
2009-12-28 10:20:00,25.92,25.92,25.88,25.89,49947.75339602926,8.8581,8.8581,8.8445,8.8479,49947.7534
2009-12-28 10:25:00,25.89,25.91,25.87,25.9,58307.21003134796,8.8479,8.8547,8.8411,8.8513,58307.21
2009-12-28 10:30:00,25.9,25.91,25.9,25.9,34064.78578892372,8.8513,8.8547,8.8513,8.8513,34064.7858
2009-12-28 10:35:00,25.91,25.94,25.9,25.94,61233.01985370951,8.8547,8.865,8.8513,8.865,61233.0199
2009-12-28 10:40:00,25.94,25.96,25.93,25.93,100940.43887147336,8.865,8.8718,8.8616,8.8616,100940.4389
2009-12-28 10:45:00,25.93,25.94,25.93,25.93,46603.97074190177,8.8616,8.865,8.8616,8.8616,46603.9707
2009-12-28 10:50:00,25.93,25.93,25.91,25.91,86520.37617554859,8.8616,8.8616,8.8547,8.8547,86520.3762
2009-12-28 10:55:00,25.91,25.92,25.91,25.92,30721.00313479624,8.8547,8.8581,8.8547,8.8581,30721.0031
2009-12-28 11:00:00,25.92,25.93,25.92,25.93,28631.13897596656,8.8581,8.8616,8.8581,8.8616,28631.139
2009-12-28 11:05:00,25.93,25.95,25.93,25.94,90909.09090909093,8.8616,8.8684,8.8616,8.865,90909.0909
2009-12-28 11:10:00,25.94,25.95,25.94,25.95,54336.46812957158,8.865,8.8684,8.865,8.8684,54336.4681
2009-12-28 11:15:00,25.95,25.97,25.95,25.96,91327.06374085684,8.8684,8.8752,8.8684,8.8718,91327.0637
2009-12-28 11:20:00,25.96,26.0,25.96,25.96,99059.56112852664,8.8718,8.8855,8.8718,8.8718,99059.5611
2009-12-28 11:25:00,25.96,25.96,25.94,25.95,47021.94357366771,8.8718,8.8718,8.865,8.8684,47021.9436
2009-12-28 11:30:00,25.95,25.95,25.94,25.94,25705.329153605016,8.8684,8.8684,8.865,8.865,25705.3292
2009-12-28 11:35:00,25.94,25.94,25.93,25.93,49738.76698014629,8.865,8.865,8.8616,8.8616,49738.767
2009-12-28 11:40:00,25.93,25.95,25.93,25.94,26750.261233019854,8.8616,8.8684,8.8616,8.865,26750.2612
2009-12-28 11:45:00,25.95,25.95,25.94,25.95,37408.5684430512,8.8684,8.8684,8.865,8.8684,37408.5684
2009-12-28 11:50:00,25.95,25.95,25.93,25.94,80041.7972831766,8.8684,8.8684,8.8616,8.865,80041.7973
2009-12-28 11:55:00,25.94,25.94,25.92,25.92,84430.51201671892,8.865,8.865,8.8581,8.8581,84430.512
2009-12-28 12:00:00,25.92,25.93,25.91,25.92,46603.97074190177,8.8581,8.8616,8.8547,8.8581,46603.9707
2009-12-28 12:05:00,25.93,25.93,25.92,25.93,36363.63636363636,8.8616,8.8616,8.8581,8.8616,36363.6364
2009-12-28 12:10:00,25.93,25.94,25.92,25.92,61442.00626959247,8.8616,8.865,8.8581,8.8581,61442.0063
2009-12-28 12:15:00,25.92,25.93,25.91,25.93,43051.20167189133,8.8581,8.8616,8.8547,8.8616,43051.2017
2009-12-28 12:20:00,25.92,25.93,25.91,25.91,27168.23406478579,8.8581,8.8616,8.8547,8.8547,27168.2341
2009-12-28 12:25:00,25.92,25.94,25.91,25.93,32810.86729362591,8.8581,8.865,8.8547,8.8616,32810.8673
2009-12-28 12:30:00,25.93,25.96,25.93,25.96,100313.47962382445,8.8616,8.8718,8.8616,8.8718,100313.4796
2009-12-28 12:35:00,25.96,25.96,25.94,25.94,62277.95193312434,8.8718,8.8718,8.865,8.865,62277.9519
2009-12-28 12:40:00,25.94,25.95,25.94,25.95,44096.133751306166,8.865,8.8684,8.865,8.8684,44096.1338
2009-12-28 12:45:00,25.95,25.97,25.95,25.95,112643.67816091952,8.8684,8.8752,8.8684,8.8684,112643.6782
2009-12-28 12:50:00,25.95,25.96,25.95,25.96,45977.01149425288,8.8684,8.8718,8.8684,8.8718,45977.0115
2009-12-28 12:55:00,25.95,25.96,25.95,25.96,29676.0710553814,8.8684,8.8718,8.8684,8.8718,29676.0711
2009-12-28 13:00:00,25.96,25.96,25.95,25.96,52873.5632183908,8.8718,8.8718,8.8684,8.8718,52873.5632
2009-12-28 13:05:00,25.96,25.96,25.95,25.96,85684.43051201671,8.8718,8.8718,8.8684,8.8718,85684.4305
2009-12-28 13:10:00,25.97,25.97,25.96,25.97,14629.049111807732,8.8752,8.8752,8.8718,8.8752,14629.0491
2009-12-28 13:15:00,25.96,25.98,25.95,25.95,107210.03134796236,8.8718,8.8786,8.8684,8.8684,107210.0313
2009-12-28 13:20:00,25.95,25.96,25.95,25.95,48484.84848484848,8.8684,8.8718,8.8684,8.8684,48484.8485
2009-12-28 13:25:00,25.95,25.98,25.95,25.97,118286.31138975966,8.8684,8.8786,8.8684,8.8752,118286.3114
2009-12-28 13:30:00,25.97,25.97,25.94,25.94,80668.7565308255,8.8752,8.8752,8.865,8.865,80668.7565
2009-12-28 13:35:00,25.95,25.95,25.93,25.93,53500.52246603971,8.8684,8.8684,8.8616,8.8616,53500.5225
2009-12-28 13:40:00,25.93,25.94,25.93,25.93,51828.631138975965,8.8616,8.865,8.8616,8.8616,51828.6311
2009-12-28 13:45:00,25.93,25.93,25.92,25.92,53082.54963427377,8.8616,8.8616,8.8581,8.8581,53082.5496
2009-12-28 13:50:00,25.92,25.94,25.92,25.94,56635.31870428422,8.8581,8.865,8.8581,8.865,56635.3187
2009-12-28 13:55:00,25.94,25.94,25.93,25.94,109299.89550679206,8.865,8.865,8.8616,8.865,109299.8955
2009-12-28 14:00:00,25.94,25.94,25.91,25.91,79623.82445141066,8.865,8.865,8.8547,8.8547,79623.8245
2009-12-28 14:05:00,25.91,25.93,25.91,25.93,83803.55276907001,8.8547,8.8616,8.8547,8.8616,83803.5528
2009-12-28 14:10:00,25.93,25.95,25.92,25.95,101776.3845350052,8.8616,8.8684,8.8581,8.8684,101776.3845
2009-12-28 14:15:00,25.95,25.95,25.92,25.92,86729.36259143155,8.8684,8.8684,8.8581,8.8581,86729.3626
2009-12-28 14:20:00,25.93,25.94,25.93,25.94,64367.81609195402,8.8616,8.865,8.8616,8.865,64367.8161
2009-12-28 14:25:00,25.94,25.96,25.94,25.96,70846.39498432602,8.865,8.8718,8.865,8.8718,70846.395
2009-12-28 14:30:00,25.95,25.96,25.94,25.94,67711.59874608151,8.8684,8.8718,8.865,8.865,67711.5987
2009-12-28 14:35:00,25.94,25.94,25.91,25.91,104075.23510971786,8.865,8.865,8.8547,8.8547,104075.2351
2009-12-28 14:40:00,25.91,25.94,25.9,25.94,161337.513061651,8.8547,8.865,8.8513,8.865,161337.5131
2009-12-28 14:45:00,25.94,25.98,25.94,25.98,259561.12852664577,8.865,8.8786,8.865,8.8786,259561.1285
2009-12-28 14:50:00,25.98,26.05,25.97,26.04,332706.3740856844,8.8786,8.9026,8.8752,8.8992,332706.3741
2009-12-28 14:55:00,26.04,26.04,26.04,26.04,64576.80250783699,8.8992,8.8992,8.8992,8.8992,64576.8025
2009-12-28 15:00:00,26.04,26.04,26.03,26.03,108254.9634273772,8.8992,8.8992,8.8957,8.8957,108254.9634
2009-12-28 15:05:00,26.03,26.03,26.02,26.03,83803.55276907001,8.8957,8.8957,8.8923,8.8957,83803.5528
2009-12-28 15:10:00,26.03,26.03,26.02,26.02,48484.84848484848,8.8957,8.8957,8.8923,8.8923,48484.8485
2009-12-28 15:15:00,26.03,26.05,26.02,26.04,158620.6896551724,8.8957,8.9026,8.8923,8.8992,158620.6897
2009-12-28 15:20:00,26.04,26.04,26.03,26.03,120794.14838035528,8.8992,8.8992,8.8957,8.8957,120794.1484
2009-12-28 15:25:00,26.03,26.05,26.02,26.03,254545.45454545453,8.8957,8.9026,8.8923,8.8957,254545.4545
2009-12-28 15:30:00,26.03,26.05,26.03,26.05,138975.96656217345,8.8957,8.9026,8.8957,8.9026,138975.9666
2009-12-28 15:35:00,26.05,26.05,26.04,26.05,141274.8171368861,8.9026,8.9026,8.8992,8.9026,141274.8171
2009-12-28 15:40:00,26.05,26.07,26.04,26.07,192476.4890282132,8.9026,8.9094,8.8992,8.9094,192476.489
2009-12-28 15:45:00,26.07,26.08,26.06,26.07,245141.065830721,8.9094,8.9128,8.906,8.9094,245141.0658
2009-12-28 15:50:00,26.07,26.08,26.05,26.07,418808.7774294671,8.9094,8.9128,8.9026,8.9094,418808.7774
2009-12-28 15:55:00,26.07,26.1,26.07,26.1,600208.986415883,8.9094,8.9197,8.9094,8.9197,600208.9864
2009-12-29 09:30:00,26.14,26.15,26.09,26.15,145663.5318704284,8.9333,8.9367,8.9162,8.9367,145663.5319
2009-12-29 09:35:00,26.15,26.2,26.14,26.19,142110.76280041796,8.9367,8.9538,8.9333,8.9504,142110.7628
2009-12-29 09:40:00,26.19,26.21,26.18,26.2,116196.44723093,8.9504,8.9573,8.947,8.9538,116196.4472
2009-12-29 09:45:00,26.21,26.21,26.18,26.18,85266.45768025078,8.9573,8.9573,8.947,8.947,85266.4577
2009-12-29 09:50:00,26.18,26.24,26.18,26.24,65412.74817136886,8.947,8.9675,8.947,8.9675,65412.7482
2009-12-29 09:55:00,26.24,26.25,26.22,26.25,87565.30825496343,8.9675,8.9709,8.9607,8.9709,87565.3083
2009-12-29 10:00:00,26.25,26.26,26.22,26.25,152142.1107628004,8.9709,8.9743,8.9607,8.9709,152142.1108
2009-12-29 10:05:00,26.25,26.26,26.24,26.26,104493.2079414838,8.9709,8.9743,8.9675,8.9743,104493.2079
2009-12-29 10:10:00,26.26,26.28,26.26,26.27,140438.87147335423,8.9743,8.9812,8.9743,8.9778,140438.8715
2009-12-29 10:15:00,26.28,26.28,26.25,26.26,94461.85997910135,8.9812,8.9812,8.9709,8.9743,94461.86
2009-12-29 10:20:00,26.27,26.27,26.25,26.26,48902.82131661442,8.9778,8.9778,8.9709,8.9743,48902.8213
2009-12-29 10:25:00,26.26,26.27,26.26,26.26,47648.90282131661,8.9743,8.9778,8.9743,8.9743,47648.9028
2009-12-29 10:30:00,26.26,26.26,26.25,26.25,61233.01985370951,8.9743,8.9743,8.9709,8.9709,61233.0199
2009-12-29 10:35:00,26.25,26.26,26.23,26.24,640961.3375130616,8.9709,8.9743,8.9641,8.9675,640961.3375
2009-12-29 10:40:00,26.25,26.25,26.22,26.23,62904.91118077325,8.9709,8.9709,8.9607,8.9641,62904.9112
2009-12-29 10:45:00,26.23,26.23,26.22,26.22,81504.70219435736,8.9641,8.9641,8.9607,8.9607,81504.7022
2009-12-29 10:50:00,26.22,26.23,26.2,26.21,62904.91118077325,8.9607,8.9641,8.9538,8.9573,62904.9112
2009-12-29 10:55:00,26.21,26.21,26.17,26.18,79832.81086729362,8.9573,8.9573,8.9436,8.947,79832.8109
2009-12-29 11:00:00,26.18,26.2,26.16,26.2,106374.08568443052,8.947,8.9538,8.9402,8.9538,106374.0857
2009-12-29 11:05:00,26.2,26.22,26.18,26.2,84012.53918495297,8.9538,8.9607,8.947,8.9538,84012.5392
2009-12-29 11:10:00,26.19,26.21,26.18,26.19,50365.72622779519,8.9504,8.9573,8.947,8.9504,50365.7262
2009-12-29 11:15:00,26.19,26.2,26.16,26.16,84430.51201671892,8.9504,8.9538,8.9402,8.9402,84430.512
2009-12-29 11:20:00,26.16,26.16,26.14,26.14,76489.02821316614,8.9402,8.9402,8.9333,8.9333,76489.0282
2009-12-29 11:25:00,26.14,26.15,26.12,26.13,49947.75339602926,8.9333,8.9367,8.9265,8.9299,49947.7534
2009-12-29 11:30:00,26.12,26.12,26.1,26.11,104493.2079414838,8.9265,8.9265,8.9197,8.9231,104493.2079
2009-12-29 11:35:00,26.11,26.14,26.11,26.12,92371.99582027168,8.9231,8.9333,8.9231,8.9265,92371.9958
2009-12-29 11:40:00,26.12,26.12,26.11,26.11,28840.125391849528,8.9265,8.9265,8.9231,8.9231,28840.1254
2009-12-29 11:45:00,26.1,26.15,26.1,26.14,67920.58516196447,8.9197,8.9367,8.9197,8.9333,67920.5852
2009-12-29 11:50:00,26.14,26.15,26.11,26.11,49947.75339602926,8.9333,8.9367,8.9231,8.9231,49947.7534
2009-12-29 11:55:00,26.11,26.12,26.07,26.07,112016.71891327064,8.9231,8.9265,8.9094,8.9094,112016.7189
2009-12-29 12:00:00,26.07,26.12,26.07,26.11,56008.35945663532,8.9094,8.9265,8.9094,8.9231,56008.3595
2009-12-29 12:05:00,26.11,26.11,26.09,26.09,74399.16405433646,8.9231,8.9231,8.9162,8.9162,74399.1641
2009-12-29 12:10:00,26.09,26.09,26.06,26.06,69801.46290491118,8.9162,8.9162,8.906,8.906,69801.4629
2009-12-29 12:15:00,26.06,26.09,26.04,26.08,99895.50679205851,8.906,8.9162,8.8992,8.9128,99895.5068
2009-12-29 12:20:00,26.08,26.11,26.07,26.1,203552.76907001043,8.9128,8.9231,8.9094,8.9197,203552.7691
2009-12-29 12:25:00,26.1,26.12,26.1,26.1,57053.29153605016,8.9197,8.9265,8.9197,8.9197,57053.2915
2009-12-29 12:30:00,26.1,26.12,26.08,26.11,62695.92476489028,8.9197,8.9265,8.9128,8.9231,62695.9248
2009-12-29 12:35:00,26.12,26.12,26.1,26.11,25705.329153605016,8.9265,8.9265,8.9197,8.9231,25705.3292
2009-12-29 12:40:00,26.11,26.12,26.1,26.12,64367.81609195402,8.9231,8.9265,8.9197,8.9265,64367.8161
2009-12-29 12:45:00,26.12,26.13,26.1,26.11,82967.60710553813,8.9265,8.9299,8.9197,8.9231,82967.6071
2009-12-29 12:50:00,26.11,26.11,26.09,26.1,72309.29989550679,8.9231,8.9231,8.9162,8.9197,72309.2999
2009-12-29 12:55:00,26.1,26.1,26.08,26.08,80459.77011494253,8.9197,8.9197,8.9128,8.9128,80459.7701
2009-12-29 13:00:00,26.08,26.08,26.06,26.06,68756.53082549635,8.9128,8.9128,8.906,8.906,68756.5308
2009-12-29 13:05:00,26.06,26.09,26.06,26.09,52873.5632183908,8.906,8.9162,8.906,8.9162,52873.5632
2009-12-29 13:10:00,26.09,26.09,26.08,26.08,58725.18286311389,8.9162,8.9162,8.9128,8.9128,58725.1829
2009-12-29 13:15:00,26.09,26.09,26.04,26.05,79205.85161964472,8.9162,8.9162,8.8992,8.9026,79205.8516
2009-12-29 13:20:00,26.05,26.08,26.05,26.08,57889.23719958203,8.9026,8.9128,8.9026,8.9128,57889.2372
2009-12-29 13:25:00,26.08,26.09,26.07,26.08,45768.0250783699,8.9128,8.9162,8.9094,8.9128,45768.0251
2009-12-29 13:30:00,26.08,26.08,26.06,26.07,126227.79519331244,8.9128,8.9128,8.906,8.9094,126227.7952
2009-12-29 13:35:00,26.07,26.07,26.06,26.07,59979.1013584117,8.9094,8.9094,8.906,8.9094,59979.1014
2009-12-29 13:40:00,26.07,26.08,26.05,26.07,121839.0804597701,8.9094,8.9128,8.9026,8.9094,121839.0805
2009-12-29 13:45:00,26.07,26.09,26.07,26.08,154231.97492163008,8.9094,8.9162,8.9094,8.9128,154231.9749
2009-12-29 13:50:00,26.09,26.09,26.07,26.07,49111.807732497386,8.9162,8.9162,8.9094,8.9094,49111.8077
2009-12-29 13:55:00,26.07,26.08,26.07,26.07,97387.66980146292,8.9094,8.9128,8.9094,8.9094,97387.6698
2009-12-29 14:00:00,26.07,26.08,26.07,26.07,76907.00104493208,8.9094,8.9128,8.9094,8.9094,76907.001
2009-12-29 14:05:00,26.07,26.09,26.07,26.09,71055.38140020898,8.9094,8.9162,8.9094,8.9162,71055.3814
2009-12-29 14:10:00,26.09,26.09,26.08,26.08,90909.09090909093,8.9162,8.9162,8.9128,8.9128,90909.0909
2009-12-29 14:15:00,26.08,26.09,26.07,26.08,52873.5632183908,8.9128,8.9162,8.9094,8.9128,52873.5632
2009-12-29 14:20:00,26.08,26.08,26.06,26.08,105747.1264367816,8.9128,8.9128,8.906,8.9128,105747.1264
2009-12-29 14:25:00,26.08,26.08,26.05,26.05,123928.94461859978,8.9128,8.9128,8.9026,8.9026,123928.9446
2009-12-29 14:30:00,26.06,26.06,26.02,26.04,196238.24451410657,8.906,8.906,8.8923,8.8992,196238.2445
2009-12-29 14:35:00,26.04,26.04,26.01,26.01,117659.35214211076,8.8992,8.8992,8.8889,8.8889,117659.3521
2009-12-29 14:40:00,26.01,26.04,26.01,26.03,109508.88192267502,8.8889,8.8992,8.8889,8.8957,109508.8819
2009-12-29 14:45:00,26.03,26.03,26.01,26.01,80250.78369905955,8.8957,8.8957,8.8889,8.8889,80250.7837
2009-12-29 14:50:00,26.0,26.03,26.0,26.03,155276.90700104492,8.8855,8.8957,8.8855,8.8957,155276.907
2009-12-29 14:55:00,26.03,26.04,26.02,26.02,91536.0501567398,8.8957,8.8992,8.8923,8.8923,91536.0502
2009-12-29 15:00:00,26.02,26.04,26.02,26.03,125809.8223615465,8.8923,8.8992,8.8923,8.8957,125809.8224
2009-12-29 15:05:00,26.02,26.04,26.01,26.02,122675.02612330198,8.8923,8.8992,8.8889,8.8923,122675.0261
2009-12-29 15:10:00,26.02,26.03,26.02,26.02,31765.93521421108,8.8923,8.8957,8.8923,8.8923,31765.9352
2009-12-29 15:15:00,26.03,26.04,26.01,26.04,133960.29258098223,8.8957,8.8992,8.8889,8.8992,133960.2926
2009-12-29 15:20:00,26.04,26.04,26.01,26.02,188505.7471264368,8.8992,8.8992,8.8889,8.8923,188505.7471
2009-12-29 15:25:00,26.02,26.04,26.01,26.01,115360.50156739813,8.8923,8.8992,8.8889,8.8889,115360.5016
2009-12-29 15:30:00,26.02,26.02,25.97,25.97,223406.4785788924,8.8923,8.8923,8.8752,8.8752,223406.4786
2009-12-29 15:35:00,25.97,26.01,25.97,26.0,155067.92058516195,8.8752,8.8889,8.8752,8.8855,155067.9206
2009-12-29 15:40:00,26.0,26.0,25.97,25.98,201462.90491118075,8.8855,8.8855,8.8752,8.8786,201462.9049
2009-12-29 15:45:00,25.98,25.99,25.96,25.97,245559.0386624869,8.8786,8.8821,8.8718,8.8752,245559.0387
2009-12-29 15:50:00,25.97,25.99,25.95,25.95,281295.7157784744,8.8752,8.8821,8.8684,8.8684,281295.7158
2009-12-29 15:55:00,25.95,25.96,25.94,25.94,420689.6551724138,8.8684,8.8718,8.865,8.865,420689.6552
2009-12-30 09:30:00,25.8,25.88,25.79,25.86,329153.605015674,8.8171,8.8445,8.8137,8.8376,329153.605
2009-12-30 09:35:00,25.86,25.93,25.84,25.89,138975.96656217345,8.8376,8.8616,8.8308,8.8479,138975.9666
2009-12-30 09:40:00,25.89,25.96,25.88,25.92,126227.79519331244,8.8479,8.8718,8.8445,8.8581,126227.7952
2009-12-30 09:45:00,25.9,25.92,25.87,25.91,78996.86520376176,8.8513,8.8581,8.8411,8.8547,78996.8652
2009-12-30 09:50:00,25.91,25.94,25.91,25.93,50783.69905956113,8.8547,8.865,8.8547,8.8616,50783.6991
2009-12-30 09:55:00,25.94,25.97,25.94,25.96,52455.59038662487,8.865,8.8752,8.865,8.8718,52455.5904
2009-12-30 10:00:00,25.96,25.96,25.93,25.95,79205.85161964472,8.8718,8.8718,8.8616,8.8684,79205.8516
2009-12-30 10:05:00,25.95,25.95,25.93,25.94,90073.14524555903,8.8684,8.8684,8.8616,8.865,90073.1452
2009-12-30 10:10:00,25.95,25.96,25.93,25.95,75444.0961337513,8.8684,8.8718,8.8616,8.8684,75444.0961
2009-12-30 10:15:00,25.95,25.98,25.95,25.98,56844.305120167184,8.8684,8.8786,8.8684,8.8786,56844.3051
2009-12-30 10:20:00,25.98,26.0,25.97,25.99,109508.88192267502,8.8786,8.8855,8.8752,8.8821,109508.8819
2009-12-30 10:25:00,25.99,26.0,25.98,25.99,40543.36468129572,8.8821,8.8855,8.8786,8.8821,40543.3647
2009-12-30 10:30:00,25.99,26.02,25.99,26.02,45141.065830721,8.8821,8.8923,8.8821,8.8923,45141.0658
2009-12-30 10:35:00,26.02,26.02,25.98,26.0,148171.36886102404,8.8923,8.8923,8.8786,8.8855,148171.3689
2009-12-30 10:40:00,26.0,26.02,25.99,26.01,63531.87042842215,8.8855,8.8923,8.8821,8.8889,63531.8704
2009-12-30 10:45:00,26.01,26.01,25.98,25.98,53709.50888192267,8.8889,8.8889,8.8786,8.8786,53709.5089
2009-12-30 10:50:00,25.98,25.99,25.97,25.98,92163.00940438872,8.8786,8.8821,8.8752,8.8786,92163.0094
2009-12-30 10:55:00,25.98,25.99,25.97,25.99,53291.53605015674,8.8786,8.8821,8.8752,8.8821,53291.5361
2009-12-30 11:00:00,25.99,26.0,25.98,25.99,104075.23510971786,8.8821,8.8855,8.8786,8.8821,104075.2351
2009-12-30 11:05:00,25.99,26.0,25.97,25.97,64158.82967607105,8.8821,8.8855,8.8752,8.8752,64158.8297
2009-12-30 11:10:00,25.97,25.98,25.97,25.98,57889.23719958203,8.8752,8.8786,8.8752,8.8786,57889.2372
2009-12-30 11:15:00,25.98,25.98,25.96,25.96,97805.64263322884,8.8786,8.8786,8.8718,8.8718,97805.6426
2009-12-30 11:20:00,25.96,25.97,25.96,25.96,52873.5632183908,8.8718,8.8752,8.8718,8.8718,52873.5632
2009-12-30 11:25:00,25.96,25.96,25.94,25.94,60815.04702194357,8.8718,8.8718,8.865,8.865,60815.047
2009-12-30 11:30:00,25.94,25.94,25.9,25.93,123092.99895506792,8.865,8.865,8.8513,8.8616,123092.999
2009-12-30 11:35:00,25.93,25.94,25.92,25.93,83594.56635318704,8.8616,8.865,8.8581,8.8616,83594.5664
2009-12-30 11:40:00,25.93,25.94,25.93,25.94,29467.08463949844,8.8616,8.865,8.8616,8.865,29467.0846
2009-12-30 11:45:00,25.94,25.96,25.93,25.96,95088.81922675026,8.865,8.8718,8.8616,8.8718,95088.8192
2009-12-30 11:50:00,25.96,25.98,25.95,25.96,96760.710553814,8.8718,8.8786,8.8684,8.8718,96760.7106
2009-12-30 11:55:00,25.96,26.0,25.95,26.0,202925.8098223616,8.8718,8.8855,8.8684,8.8855,202925.8098
2009-12-30 12:00:00,26.0,26.03,26.0,26.03,70219.43573667711,8.8855,8.8957,8.8855,8.8957,70219.4357
2009-12-30 12:05:00,26.03,26.04,26.02,26.04,86520.37617554859,8.8957,8.8992,8.8923,8.8992,86520.3762
2009-12-30 12:10:00,26.04,26.04,26.02,26.04,76280.04179728318,8.8992,8.8992,8.8923,8.8992,76280.0418
2009-12-30 12:15:00,26.04,26.04,26.01,26.02,60188.08777429467,8.8992,8.8992,8.8889,8.8923,60188.0878
2009-12-30 12:20:00,26.02,26.04,26.01,26.04,49947.75339602926,8.8923,8.8992,8.8889,8.8992,49947.7534
2009-12-30 12:25:00,26.04,26.06,26.03,26.05,76698.01462904911,8.8992,8.906,8.8957,8.9026,76698.0146
2009-12-30 12:30:00,26.05,26.06,26.04,26.05,76698.01462904911,8.9026,8.906,8.8992,8.9026,76698.0146
2009-12-30 12:35:00,26.05,26.06,26.02,26.03,51410.65830721003,8.9026,8.906,8.8923,8.8957,51410.6583
2009-12-30 12:40:00,26.03,26.04,26.02,26.04,80041.7972831766,8.8957,8.8992,8.8923,8.8992,80041.7973
2009-12-30 12:45:00,26.04,26.05,26.04,26.04,54754.44096133751,8.8992,8.9026,8.8992,8.8992,54754.441
2009-12-30 12:50:00,26.04,26.06,26.03,26.05,80459.77011494253,8.8992,8.906,8.8957,8.9026,80459.7701
2009-12-30 12:55:00,26.05,26.06,26.04,26.04,22361.54649947753,8.9026,8.906,8.8992,8.8992,22361.5465
2009-12-30 13:00:00,26.04,26.07,26.04,26.07,74608.15047021944,8.8992,8.9094,8.8992,8.9094,74608.1505
2009-12-30 13:05:00,26.07,26.08,26.06,26.06,84639.49843260187,8.9094,8.9128,8.906,8.906,84639.4984
2009-12-30 13:10:00,26.06,26.08,26.06,26.07,92998.9550679206,8.906,8.9128,8.906,8.9094,92998.9551
2009-12-30 13:15:00,26.07,26.08,26.06,26.06,60606.0606060606,8.9094,8.9128,8.906,8.906,60606.0606
2009-12-30 13:20:00,26.06,26.08,26.06,26.07,51619.644723093,8.906,8.9128,8.906,8.9094,51619.6447
2009-12-30 13:25:00,26.08,26.08,26.06,26.08,42215.25600835946,8.9128,8.9128,8.906,8.9128,42215.256
2009-12-30 13:30:00,26.08,26.08,26.07,26.08,55381.400208986415,8.9128,8.9128,8.9094,8.9128,55381.4002
2009-12-30 13:35:00,26.08,26.08,26.06,26.07,62904.91118077325,8.9128,8.9128,8.906,8.9094,62904.9112
2009-12-30 13:40:00,26.07,26.08,26.06,26.08,91536.0501567398,8.9094,8.9128,8.906,8.9128,91536.0502
2009-12-30 13:45:00,26.08,26.08,26.07,26.08,81504.70219435736,8.9128,8.9128,8.9094,8.9128,81504.7022
2009-12-30 13:50:00,26.08,26.09,26.07,26.08,94252.87356321838,8.9128,8.9162,8.9094,8.9128,94252.8736
2009-12-30 13:55:00,26.08,26.09,26.07,26.08,73354.23197492163,8.9128,8.9162,8.9094,8.9128,73354.232
2009-12-30 14:00:00,26.08,26.09,26.08,26.09,60188.08777429467,8.9128,8.9162,8.9128,8.9162,60188.0878
2009-12-30 14:05:00,26.09,26.09,26.08,26.09,63531.87042842215,8.9162,8.9162,8.9128,8.9162,63531.8704
2009-12-30 14:10:00,26.09,26.1,26.09,26.09,80250.78369905955,8.9162,8.9197,8.9162,8.9162,80250.7837
2009-12-30 14:15:00,26.09,26.1,26.09,26.1,51410.65830721003,8.9162,8.9197,8.9162,8.9197,51410.6583
2009-12-30 14:20:00,26.1,26.1,26.09,26.09,62068.96551724138,8.9197,8.9197,8.9162,8.9162,62068.9655
2009-12-30 14:25:00,26.09,26.1,26.09,26.09,48484.84848484848,8.9162,8.9197,8.9162,8.9162,48484.8485
2009-12-30 14:30:00,26.09,26.09,26.08,26.08,45141.065830721,8.9162,8.9162,8.9128,8.9128,45141.0658
2009-12-30 14:35:00,26.08,26.09,26.07,26.08,111389.75966562174,8.9128,8.9162,8.9094,8.9128,111389.7597
2009-12-30 14:40:00,26.07,26.07,26.07,26.07,34064.78578892372,8.9094,8.9094,8.9094,8.9094,34064.7858
2009-12-30 14:45:00,26.07,26.1,26.07,26.09,110762.80041797285,8.9094,8.9197,8.9094,8.9162,110762.8004
2009-12-30 14:50:00,26.09,26.09,26.08,26.08,53500.52246603971,8.9162,8.9162,8.9128,8.9128,53500.5225
2009-12-30 14:55:00,26.08,26.09,26.08,26.08,87983.28108672936,8.9128,8.9162,8.9128,8.9128,87983.2811
2009-12-30 15:00:00,26.08,26.08,26.06,26.08,128108.67293625914,8.9128,8.9128,8.906,8.9128,128108.6729
2009-12-30 15:05:00,26.08,26.08,26.07,26.07,75026.12330198537,8.9128,8.9128,8.9094,8.9094,75026.1233
2009-12-30 15:10:00,26.07,26.08,26.06,26.08,106583.07210031348,8.9094,8.9128,8.906,8.9128,106583.0721
2009-12-30 15:15:00,26.07,26.08,26.06,26.08,73354.23197492163,8.9094,8.9128,8.906,8.9128,73354.232
2009-12-30 15:20:00,26.08,26.08,26.06,26.08,49738.76698014629,8.9128,8.9128,8.906,8.9128,49738.767
2009-12-30 15:25:00,26.07,26.08,26.06,26.07,93416.92789968652,8.9094,8.9128,8.906,8.9094,93416.9279
2009-12-30 15:30:00,26.07,26.08,26.06,26.08,94043.88714733542,8.9094,8.9128,8.906,8.9128,94043.8871
2009-12-30 15:35:00,26.08,26.08,26.06,26.07,103866.2486938349,8.9128,8.9128,8.906,8.9094,103866.2487
2009-12-30 15:40:00,26.06,26.08,26.06,26.07,177429.4670846395,8.906,8.9128,8.906,8.9094,177429.4671
2009-12-30 15:45:00,26.07,26.08,26.07,26.08,86520.37617554859,8.9094,8.9128,8.9094,8.9128,86520.3762
2009-12-30 15:50:00,26.07,26.09,26.07,26.08,203552.76907001043,8.9094,8.9162,8.9094,8.9128,203552.7691
2009-12-30 15:55:00,26.08,26.09,26.07,26.08,219226.750261233,8.9128,8.9162,8.9094,8.9128,219226.7503
2009-12-31 09:30:00,26.06,26.15,26.06,26.09,142319.74921630093,8.906,8.9367,8.906,8.9162,142319.7492
2009-12-31 09:35:00,26.1,26.11,26.07,26.08,38244.51410658307,8.9197,8.9231,8.9094,8.9128,38244.5141
2009-12-31 09:40:00,26.08,26.08,26.03,26.06,53082.54963427377,8.9128,8.9128,8.8957,8.906,53082.5496
2009-12-31 09:45:00,26.06,26.1,26.05,26.08,55172.41379310345,8.906,8.9197,8.9026,8.9128,55172.4138
2009-12-31 09:50:00,26.08,26.08,26.04,26.05,55172.41379310345,8.9128,8.9128,8.8992,8.9026,55172.4138
2009-12-31 09:55:00,26.04,26.05,26.03,26.04,41170.32392894461,8.8992,8.9026,8.8957,8.8992,41170.3239
2009-12-31 10:00:00,26.04,26.07,26.04,26.05,34273.772204806686,8.8992,8.9094,8.8992,8.9026,34273.7722
2009-12-31 10:05:00,26.05,26.09,26.03,26.07,92371.99582027168,8.9026,8.9162,8.8957,8.9094,92371.9958
2009-12-31 10:10:00,26.07,26.07,25.98,26.0,127272.72727272726,8.9094,8.9094,8.8786,8.8855,127272.7273
2009-12-31 10:15:00,26.0,26.03,26.0,26.03,43260.188087774295,8.8855,8.8957,8.8855,8.8957,43260.1881
2009-12-31 10:20:00,26.03,26.03,26.01,26.01,25078.36990595611,8.8957,8.8957,8.8889,8.8889,25078.3699
2009-12-31 10:25:00,26.01,26.02,26.01,26.02,9822.361546499476,8.8889,8.8923,8.8889,8.8923,9822.3615
2009-12-31 10:30:00,26.02,26.04,26.02,26.02,35109.71786833856,8.8923,8.8992,8.8923,8.8923,35109.7179
2009-12-31 10:35:00,26.02,26.03,26.0,26.0,23615.46499477534,8.8923,8.8957,8.8855,8.8855,23615.465
2009-12-31 10:40:00,25.99,26.0,25.98,26.0,38453.50052246604,8.8821,8.8855,8.8786,8.8855,38453.5005
2009-12-31 10:45:00,26.0,26.03,26.0,26.01,36990.59561128527,8.8855,8.8957,8.8855,8.8889,36990.5956
2009-12-31 10:50:00,26.01,26.03,26.01,26.01,29885.05747126437,8.8889,8.8957,8.8889,8.8889,29885.0575
2009-12-31 10:55:00,26.01,26.04,26.01,26.03,75862.06896551723,8.8889,8.8992,8.8889,8.8957,75862.069
2009-12-31 11:00:00,26.03,26.03,26.01,26.02,28004.17972831766,8.8957,8.8957,8.8889,8.8923,28004.1797
2009-12-31 11:05:00,26.01,26.01,25.95,25.96,90073.14524555903,8.8889,8.8889,8.8684,8.8718,90073.1452
2009-12-31 11:10:00,25.96,25.99,25.96,25.99,52455.59038662487,8.8718,8.8821,8.8718,8.8821,52455.5904
2009-12-31 11:15:00,25.98,25.99,25.96,25.96,34482.75862068965,8.8786,8.8821,8.8718,8.8718,34482.7586
2009-12-31 11:20:00,25.96,25.98,25.96,25.97,30512.01671891327,8.8718,8.8786,8.8718,8.8752,30512.0167
2009-12-31 11:25:00,25.97,25.97,25.94,25.94,49111.807732497386,8.8752,8.8752,8.865,8.865,49111.8077
2009-12-31 11:30:00,25.94,25.94,25.93,25.93,27795.19331243469,8.865,8.865,8.8616,8.8616,27795.1933
2009-12-31 11:35:00,25.93,25.95,25.92,25.95,74399.16405433646,8.8616,8.8684,8.8581,8.8684,74399.1641
2009-12-31 11:40:00,25.95,25.96,25.94,25.96,35527.69070010449,8.8684,8.8718,8.865,8.8718,35527.6907
2009-12-31 11:45:00,25.97,25.97,25.96,25.97,28004.17972831766,8.8752,8.8752,8.8718,8.8752,28004.1797
2009-12-31 11:50:00,25.97,25.99,25.96,25.96,28213.166144200623,8.8752,8.8821,8.8718,8.8718,28213.1661
2009-12-31 11:55:00,25.97,25.98,25.96,25.96,32183.90804597701,8.8752,8.8786,8.8718,8.8718,32183.908
2009-12-31 12:00:00,25.97,25.97,25.96,25.97,31138.97596656217,8.8752,8.8752,8.8718,8.8752,31138.976
2009-12-31 12:05:00,25.97,25.98,25.97,25.98,56844.305120167184,8.8752,8.8786,8.8752,8.8786,56844.3051
2009-12-31 12:10:00,25.98,25.98,25.95,25.95,28213.166144200623,8.8786,8.8786,8.8684,8.8684,28213.1661
2009-12-31 12:15:00,25.95,25.97,25.95,25.97,49738.76698014629,8.8684,8.8752,8.8684,8.8752,49738.767
2009-12-31 12:20:00,25.97,25.99,25.96,25.98,104702.19435736677,8.8752,8.8821,8.8718,8.8786,104702.1944
2009-12-31 12:25:00,25.99,25.99,25.97,25.99,32183.90804597701,8.8821,8.8821,8.8752,8.8821,32183.908
2009-12-31 12:30:00,25.98,25.99,25.98,25.99,35109.71786833856,8.8786,8.8821,8.8786,8.8821,35109.7179
2009-12-31 12:35:00,25.99,25.99,25.96,25.97,16718.913270637408,8.8821,8.8821,8.8718,8.8752,16718.9133
2009-12-31 12:40:00,25.96,25.99,25.96,25.99,30512.01671891327,8.8718,8.8821,8.8718,8.8821,30512.0167
2009-12-31 12:45:00,25.99,26.01,25.99,26.0,14838.0355276907,8.8821,8.8889,8.8821,8.8855,14838.0355
2009-12-31 12:50:00,26.0,26.01,25.99,26.01,27586.206896551725,8.8855,8.8889,8.8821,8.8889,27586.2069
2009-12-31 12:55:00,26.01,26.02,26.0,26.01,48693.834900731454,8.8889,8.8923,8.8855,8.8889,48693.8349
2009-12-31 13:00:00,26.02,26.02,25.99,25.99,43469.17450365726,8.8923,8.8923,8.8821,8.8821,43469.1745
2009-12-31 13:05:00,26.0,26.01,25.98,25.98,32810.86729362591,8.8855,8.8889,8.8786,8.8786,32810.8673
2009-12-31 13:10:00,25.98,25.99,25.97,25.98,35318.70428422152,8.8786,8.8821,8.8752,8.8786,35318.7043
2009-12-31 13:15:00,25.99,25.99,25.96,25.98,39707.419017763845,8.8821,8.8821,8.8718,8.8786,39707.419
2009-12-31 13:20:00,25.98,26.0,25.97,26.0,43051.20167189133,8.8786,8.8855,8.8752,8.8855,43051.2017
2009-12-31 13:25:00,26.0,26.01,26.0,26.01,8150.470219435736,8.8855,8.8889,8.8855,8.8889,8150.4702
2009-12-31 13:30:00,26.01,26.03,26.01,26.02,35318.70428422152,8.8889,8.8957,8.8889,8.8923,35318.7043
2009-12-31 13:35:00,26.02,26.02,26.01,26.02,43887.14733542319,8.8923,8.8923,8.8889,8.8923,43887.1473
2009-12-31 13:40:00,26.02,26.03,26.01,26.01,15673.98119122257,8.8923,8.8957,8.8889,8.8889,15673.9812
2009-12-31 13:45:00,26.01,26.02,26.0,26.02,48275.86206896552,8.8889,8.8923,8.8855,8.8923,48275.8621
2009-12-31 13:50:00,26.02,26.05,26.02,26.04,62277.95193312434,8.8923,8.9026,8.8923,8.8992,62277.9519
2009-12-31 13:55:00,26.04,26.04,26.02,26.03,26541.274817136884,8.8992,8.8992,8.8923,8.8957,26541.2748
2009-12-31 14:00:00,26.03,26.03,26.0,26.0,42424.24242424242,8.8957,8.8957,8.8855,8.8855,42424.2424
2009-12-31 14:05:00,26.0,26.01,25.99,25.99,65621.73458725182,8.8855,8.8889,8.8821,8.8821,65621.7346
2009-12-31 14:10:00,25.99,25.99,25.98,25.99,28004.17972831766,8.8821,8.8821,8.8786,8.8821,28004.1797
2009-12-31 14:15:00,25.98,26.01,25.98,26.0,30512.01671891327,8.8786,8.8889,8.8786,8.8855,30512.0167
2009-12-31 14:20:00,26.0,26.0,25.98,25.99,28213.166144200623,8.8855,8.8855,8.8786,8.8821,28213.1661
2009-12-31 14:25:00,25.98,25.99,25.98,25.99,27377.220480668755,8.8786,8.8821,8.8786,8.8821,27377.2205
2009-12-31 14:30:00,25.98,26.0,25.98,25.99,30929.989550679205,8.8786,8.8855,8.8786,8.8821,30929.9896
2009-12-31 14:35:00,26.0,26.01,26.0,26.0,51410.65830721003,8.8855,8.8889,8.8855,8.8855,51410.6583
2009-12-31 14:40:00,26.0,26.01,26.0,26.0,33855.799373040754,8.8855,8.8889,8.8855,8.8855,33855.7994
2009-12-31 14:45:00,26.0,26.02,26.0,26.02,24451.41065830721,8.8855,8.8923,8.8855,8.8923,24451.4107
2009-12-31 14:50:00,26.02,26.02,26.01,26.02,44932.07941483804,8.8923,8.8923,8.8889,8.8923,44932.0794
2009-12-31 14:55:00,26.02,26.04,26.02,26.02,96342.73772204808,8.8923,8.8992,8.8923,8.8923,96342.7377
2009-12-31 15:00:00,26.03,26.04,26.01,26.02,68129.57157784744,8.8957,8.8992,8.8889,8.8923,68129.5716
2009-12-31 15:05:00,26.01,26.02,26.0,26.0,54545.454545454544,8.8889,8.8923,8.8855,8.8855,54545.4545
2009-12-31 15:10:00,26.0,26.01,26.0,26.0,20062.69592476489,8.8855,8.8889,8.8855,8.8855,20062.6959
2009-12-31 15:15:00,26.0,26.01,25.99,26.01,32392.89446185997,8.8855,8.8889,8.8821,8.8889,32392.8945
2009-12-31 15:20:00,26.01,26.01,25.99,26.0,28213.166144200623,8.8889,8.8889,8.8821,8.8855,28213.1661
2009-12-31 15:25:00,26.0,26.01,25.99,26.01,47648.90282131661,8.8855,8.8889,8.8821,8.8889,47648.9028
2009-12-31 15:30:00,26.0,26.01,25.97,25.97,70637.40856844305,8.8855,8.8889,8.8752,8.8752,70637.4086
2009-12-31 15:35:00,25.97,25.97,25.91,25.93,126436.7816091954,8.8752,8.8752,8.8547,8.8616,126436.7816
2009-12-31 15:40:00,25.93,25.93,25.89,25.9,192476.4890282132,8.8616,8.8616,8.8479,8.8513,192476.489
2009-12-31 15:45:00,25.9,25.9,25.84,25.86,239289.4461859979,8.8513,8.8513,8.8308,8.8376,239289.4462
2009-12-31 15:50:00,25.86,25.9,25.86,25.86,247021.9435736677,8.8376,8.8513,8.8376,8.8376,247021.9436
2009-12-31 15:55:00,25.86,25.87,25.81,25.82,626959.2476489028,8.8376,8.8411,8.8206,8.824,626959.2476
2010-01-04 09:30:00,25.93,25.93,25.8,25.82,360083.5945663532,8.8616,8.8616,8.8171,8.824,360083.5946
2010-01-04 09:35:00,25.82,25.96,25.82,25.91,236572.62277951933,8.824,8.8718,8.824,8.8547,236572.6228
2010-01-04 09:40:00,25.91,26.01,25.91,26.01,192685.4754440961,8.8547,8.8889,8.8547,8.8889,192685.4754
2010-01-04 09:45:00,26.01,26.06,25.99,26.01,101149.42528735632,8.8889,8.906,8.8821,8.8889,101149.4253
2010-01-04 09:50:00,26.01,26.02,25.96,25.97,109090.90909090907,8.8889,8.8923,8.8718,8.8752,109090.9091
2010-01-04 09:55:00,25.96,26.0,25.92,25.99,126645.76802507836,8.8718,8.8855,8.8581,8.8821,126645.768
2010-01-04 10:00:00,26.0,26.02,25.95,25.95,160083.5945663532,8.8855,8.8923,8.8684,8.8684,160083.5946
2010-01-04 10:05:00,25.95,25.99,25.93,25.99,126436.7816091954,8.8684,8.8821,8.8616,8.8821,126436.7816
2010-01-04 10:10:00,25.99,26.01,25.99,26.01,69383.49007314524,8.8821,8.8889,8.8821,8.8889,69383.4901
2010-01-04 10:15:00,26.01,26.02,26.0,26.01,77324.97387669802,8.8889,8.8923,8.8855,8.8889,77324.9739
2010-01-04 10:20:00,26.01,26.01,25.99,26.0,108881.92267502612,8.8889,8.8889,8.8821,8.8855,108881.9227
2010-01-04 10:25:00,26.0,26.04,25.99,26.02,136677.1159874608,8.8855,8.8992,8.8821,8.8923,136677.116
2010-01-04 10:30:00,26.02,26.03,26.02,26.02,80877.74294670846,8.8923,8.8957,8.8923,8.8923,80877.7429
2010-01-04 10:35:00,26.02,26.03,25.99,25.99,122884.01253918494,8.8923,8.8957,8.8821,8.8821,122884.0125
2010-01-04 10:40:00,25.99,26.0,25.97,25.99,168443.0512016719,8.8821,8.8855,8.8752,8.8821,168443.0512
2010-01-04 10:45:00,25.98,25.99,25.96,25.96,82549.6342737722,8.8786,8.8821,8.8718,8.8718,82549.6343
2010-01-04 10:50:00,25.96,26.0,25.96,25.99,120794.14838035528,8.8718,8.8855,8.8718,8.8821,120794.1484
2010-01-04 10:55:00,25.98,26.0,25.97,25.97,202925.8098223616,8.8786,8.8855,8.8752,8.8752,202925.8098
2010-01-04 11:00:00,25.97,25.98,25.95,25.95,86311.38975966562,8.8752,8.8786,8.8684,8.8684,86311.3898
2010-01-04 11:05:00,25.95,25.96,25.93,25.94,95715.77847439917,8.8684,8.8718,8.8616,8.865,95715.7785
2010-01-04 11:10:00,25.94,25.94,25.91,25.92,151724.13793103446,8.865,8.865,8.8547,8.8581,151724.1379
2010-01-04 11:15:00,25.92,25.92,25.9,25.92,112016.71891327064,8.8581,8.8581,8.8513,8.8581,112016.7189
2010-01-04 11:20:00,25.92,25.97,25.92,25.97,72518.28631138976,8.8581,8.8752,8.8581,8.8752,72518.2863
2010-01-04 11:25:00,25.97,25.99,25.94,25.96,76280.04179728318,8.8752,8.8821,8.865,8.8718,76280.0418
2010-01-04 11:30:00,25.97,26.01,25.96,25.99,68547.54440961337,8.8752,8.8889,8.8718,8.8821,68547.5444
2010-01-04 11:35:00,25.99,25.99,25.98,25.98,52873.5632183908,8.8821,8.8821,8.8786,8.8786,52873.5632
2010-01-04 11:40:00,25.98,26.01,25.98,26.0,57680.250783699055,8.8786,8.8889,8.8786,8.8855,57680.2508
2010-01-04 11:45:00,26.0,26.02,25.99,26.02,91745.03657262278,8.8855,8.8923,8.8821,8.8923,91745.0366
2010-01-04 11:50:00,26.02,26.03,26.01,26.02,85893.41692789969,8.8923,8.8957,8.8889,8.8923,85893.4169
2010-01-04 11:55:00,26.02,26.05,26.01,26.04,145663.5318704284,8.8923,8.9026,8.8889,8.8992,145663.5319
2010-01-04 12:00:00,26.04,26.05,26.02,26.04,139602.92580982237,8.8992,8.9026,8.8923,8.8992,139602.9258
2010-01-04 12:05:00,26.05,26.06,26.04,26.05,95924.76489028212,8.9026,8.906,8.8992,8.9026,95924.7649
2010-01-04 12:10:00,26.05,26.06,26.05,26.05,57680.250783699055,8.9026,8.906,8.9026,8.9026,57680.2508
2010-01-04 12:15:00,26.05,26.05,26.04,26.05,62277.95193312434,8.9026,8.9026,8.8992,8.9026,62277.9519
2010-01-04 12:20:00,26.05,26.07,26.05,26.06,81504.70219435736,8.9026,8.9094,8.9026,8.906,81504.7022
2010-01-04 12:25:00,26.06,26.06,26.05,26.05,34273.772204806686,8.906,8.906,8.9026,8.9026,34273.7722
2010-01-04 12:30:00,26.06,26.06,26.05,26.05,48484.84848484848,8.906,8.906,8.9026,8.9026,48484.8485
2010-01-04 12:35:00,26.05,26.07,26.05,26.07,55172.41379310345,8.9026,8.9094,8.9026,8.9094,55172.4138
2010-01-04 12:40:00,26.07,26.08,26.07,26.07,68338.5579937304,8.9094,8.9128,8.9094,8.9094,68338.558
2010-01-04 12:45:00,26.07,26.09,26.07,26.07,378474.3991640543,8.9094,8.9162,8.9094,8.9094,378474.3992
2010-01-04 12:50:00,26.07,26.07,26.06,26.07,34900.73145245559,8.9094,8.9094,8.906,8.9094,34900.7315
2010-01-04 12:55:00,26.07,26.08,26.06,26.08,40125.39184952978,8.9094,8.9128,8.906,8.9128,40125.3918
2010-01-04 13:00:00,26.07,26.08,26.07,26.08,35527.69070010449,8.9094,8.9128,8.9094,8.9128,35527.6907
2010-01-04 13:05:00,26.08,26.09,26.07,26.07,69801.46290491118,8.9128,8.9162,8.9094,8.9094,69801.4629
2010-01-04 13:10:00,26.07,26.07,26.06,26.06,45768.0250783699,8.9094,8.9094,8.906,8.906,45768.0251
2010-01-04 13:15:00,26.06,26.07,26.06,26.06,40334.37826541275,8.906,8.9094,8.906,8.906,40334.3783
2010-01-04 13:20:00,26.06,26.08,26.06,26.08,249320.7941483804,8.906,8.9128,8.906,8.9128,249320.7941
2010-01-04 13:25:00,26.07,26.1,26.06,26.09,295088.81922675023,8.9094,8.9197,8.906,8.9162,295088.8192
2010-01-04 13:30:00,26.09,26.09,26.07,26.07,82131.66144200627,8.9162,8.9162,8.9094,8.9094,82131.6614
2010-01-04 13:35:00,26.07,26.07,26.05,26.06,96760.710553814,8.9094,8.9094,8.9026,8.906,96760.7106
2010-01-04 13:40:00,26.07,26.08,26.06,26.07,59143.15569487983,8.9094,8.9128,8.906,8.9094,59143.1557
2010-01-04 13:45:00,26.08,26.08,26.07,26.08,55381.400208986415,8.9128,8.9128,8.9094,8.9128,55381.4002
2010-01-04 13:50:00,26.07,26.08,26.05,26.06,128317.6593521421,8.9094,8.9128,8.9026,8.906,128317.6594
2010-01-04 13:55:00,26.06,26.08,26.06,26.08,79205.85161964472,8.906,8.9128,8.906,8.9128,79205.8516
2010-01-04 14:00:00,26.08,26.09,26.07,26.08,80459.77011494253,8.9128,8.9162,8.9094,8.9128,80459.7701
2010-01-04 14:05:00,26.09,26.09,26.08,26.08,80041.7972831766,8.9162,8.9162,8.9128,8.9128,80041.7973
2010-01-04 14:10:00,26.08,26.08,26.07,26.08,61650.992685475445,8.9128,8.9128,8.9094,8.9128,61650.9927
2010-01-04 14:15:00,26.08,26.1,26.08,26.1,112434.69174503656,8.9128,8.9197,8.9128,8.9197,112434.6917
2010-01-04 14:20:00,26.1,26.1,26.09,26.09,122466.039707419,8.9197,8.9197,8.9162,8.9162,122466.0397
2010-01-04 14:25:00,26.09,26.1,26.08,26.08,135632.18390804596,8.9162,8.9197,8.9128,8.9128,135632.1839
2010-01-04 14:30:00,26.08,26.09,26.08,26.08,213793.10344827583,8.9128,8.9162,8.9128,8.9128,213793.1034
2010-01-04 14:35:00,26.08,26.09,26.08,26.08,118077.32497387668,8.9128,8.9162,8.9128,8.9128,118077.325
2010-01-04 14:40:00,26.09,26.1,26.09,26.1,65621.73458725182,8.9162,8.9197,8.9162,8.9197,65621.7346
2010-01-04 14:45:00,26.1,26.1,26.08,26.08,130825.49634273772,8.9197,8.9197,8.9128,8.9128,130825.4963
2010-01-04 14:50:00,26.08,26.08,26.07,26.07,104702.19435736677,8.9128,8.9128,8.9094,8.9094,104702.1944
2010-01-04 14:55:00,26.07,26.08,26.05,26.05,75653.08254963427,8.9094,8.9128,8.9026,8.9026,75653.0825
2010-01-04 15:00:00,26.05,26.07,26.05,26.07,136259.14315569488,8.9026,8.9094,8.9026,8.9094,136259.1432
2010-01-04 15:05:00,26.07,26.08,26.07,26.08,92371.99582027168,8.9094,8.9128,8.9094,8.9128,92371.9958
2010-01-04 15:10:00,26.08,26.08,26.06,26.08,183072.1003134796,8.9128,8.9128,8.906,8.9128,183072.1003
2010-01-04 15:15:00,26.08,26.11,26.07,26.09,197074.19017763843,8.9128,8.9231,8.9094,8.9162,197074.1902
2010-01-04 15:20:00,26.08,26.1,26.08,26.08,94879.83281086729,8.9128,8.9197,8.9128,8.9128,94879.8328
2010-01-04 15:25:00,26.08,26.09,26.07,26.08,94879.83281086729,8.9128,8.9162,8.9094,8.9128,94879.8328
2010-01-04 15:30:00,26.07,26.08,26.06,26.07,186415.8829676071,8.9094,8.9128,8.906,8.9094,186415.883
2010-01-04 15:35:00,26.07,26.07,26.07,26.07,168652.03761755486,8.9094,8.9094,8.9094,8.9094,168652.0376
2010-01-04 15:40:00,26.07,26.07,26.06,26.06,167816.091954023,8.9094,8.9094,8.906,8.906,167816.092
2010-01-04 15:45:00,26.06,26.07,26.05,26.06,266875.65308254963,8.906,8.9094,8.9026,8.906,266875.6531
2010-01-04 15:50:00,26.06,26.08,26.05,26.07,324346.9174503657,8.906,8.9128,8.9026,8.9094,324346.9175
2010-01-04 15:55:00,26.06,26.08,26.05,26.07,416927.89968652034,8.906,8.9128,8.9026,8.9094,416927.8997
2010-01-05 09:30:00,26.06,26.06,25.92,25.92,225287.35632183903,8.906,8.906,8.8581,8.8581,225287.3563
2010-01-05 09:35:00,25.93,25.96,25.92,25.94,112225.7053291536,8.8616,8.8718,8.8581,8.865,112225.7053
2010-01-05 09:40:00,25.93,25.94,25.9,25.91,80250.78369905955,8.8616,8.865,8.8513,8.8547,80250.7837
2010-01-05 09:45:00,25.92,25.96,25.91,25.95,162173.45872518286,8.8581,8.8718,8.8547,8.8684,162173.4587
2010-01-05 09:50:00,25.95,25.95,25.89,25.91,101149.42528735632,8.8684,8.8684,8.8479,8.8547,101149.4253
2010-01-05 09:55:00,25.91,25.94,25.9,25.91,160083.5945663532,8.8547,8.865,8.8513,8.8547,160083.5946
2010-01-05 10:00:00,25.91,25.97,25.89,25.94,184952.9780564264,8.8547,8.8752,8.8479,8.865,184952.9781
2010-01-05 10:05:00,25.94,25.95,25.9,25.93,77951.93312434692,8.865,8.8684,8.8513,8.8616,77951.9331
2010-01-05 10:10:00,25.93,25.97,25.93,25.96,48693.834900731454,8.8616,8.8752,8.8616,8.8718,48693.8349
2010-01-05 10:15:00,25.96,25.97,25.92,25.92,67711.59874608151,8.8718,8.8752,8.8581,8.8581,67711.5987
2010-01-05 10:20:00,25.92,25.92,25.88,25.9,108881.92267502612,8.8581,8.8581,8.8445,8.8513,108881.9227
2010-01-05 10:25:00,25.9,25.93,25.89,25.89,85057.4712643678,8.8513,8.8616,8.8479,8.8479,85057.4713
2010-01-05 10:30:00,25.89,25.89,25.87,25.88,71682.34064785788,8.8479,8.8479,8.8411,8.8445,71682.3406
2010-01-05 10:35:00,25.88,25.89,25.86,25.88,73772.20480668756,8.8445,8.8479,8.8376,8.8445,73772.2048
2010-01-05 10:40:00,25.89,25.9,25.87,25.88,233437.8265412748,8.8479,8.8513,8.8411,8.8445,233437.8265
2010-01-05 10:45:00,25.88,25.89,25.85,25.85,69174.50365726228,8.8445,8.8479,8.8342,8.8342,69174.5037
2010-01-05 10:50:00,25.85,25.86,25.85,25.86,62068.96551724138,8.8342,8.8376,8.8342,8.8376,62068.9655
2010-01-05 10:55:00,25.86,25.87,25.86,25.86,76489.02821316614,8.8376,8.8411,8.8376,8.8376,76489.0282
2010-01-05 11:00:00,25.86,25.87,25.85,25.86,93416.92789968652,8.8376,8.8411,8.8342,8.8376,93416.9279
2010-01-05 11:05:00,25.86,25.87,25.85,25.86,83385.57993730408,8.8376,8.8411,8.8342,8.8376,83385.5799
2010-01-05 11:10:00,25.86,25.86,25.85,25.86,73981.19122257053,8.8376,8.8376,8.8342,8.8376,73981.1912
2010-01-05 11:15:00,25.86,25.86,25.83,25.84,124346.91745036573,8.8376,8.8376,8.8274,8.8308,124346.9175
2010-01-05 11:20:00,25.84,25.86,25.83,25.84,90282.131661442,8.8308,8.8376,8.8274,8.8308,90282.1317
2010-01-05 11:25:00,25.85,25.86,25.84,25.84,67084.6394984326,8.8342,8.8376,8.8308,8.8308,67084.6395
2010-01-05 11:30:00,25.84,25.85,25.82,25.82,275444.09613375127,8.8308,8.8342,8.824,8.824,275444.0961
2010-01-05 11:35:00,25.82,25.83,25.82,25.82,119749.21630094045,8.824,8.8274,8.824,8.824,119749.2163
2010-01-05 11:40:00,25.82,25.82,25.82,25.82,71891.32706374086,8.824,8.824,8.824,8.824,71891.3271
2010-01-05 11:45:00,25.82,25.83,25.82,25.82,106792.05851619644,8.824,8.8274,8.824,8.824,106792.0585
2010-01-05 11:50:00,25.82,25.83,25.82,25.82,165099.2685475444,8.824,8.8274,8.824,8.824,165099.2685
2010-01-05 11:55:00,25.82,25.82,25.81,25.81,145036.57262277952,8.824,8.824,8.8206,8.8206,145036.5726
2010-01-05 12:00:00,25.81,25.83,25.81,25.83,159456.63531870427,8.8206,8.8274,8.8206,8.8274,159456.6353
2010-01-05 12:05:00,25.83,25.84,25.82,25.84,136886.10240334377,8.8274,8.8308,8.824,8.8308,136886.1024
2010-01-05 12:10:00,25.83,25.84,25.82,25.83,108672.93625914316,8.8274,8.8308,8.824,8.8274,108672.9363
2010-01-05 12:15:00,25.82,25.83,25.81,25.81,128317.6593521421,8.824,8.8274,8.8206,8.8206,128317.6594
2010-01-05 12:20:00,25.81,25.81,25.8,25.8,91118.07732497388,8.8206,8.8206,8.8171,8.8171,91118.0773
2010-01-05 12:25:00,25.8,25.8,25.78,25.78,96760.710553814,8.8171,8.8171,8.8103,8.8103,96760.7106
2010-01-05 12:30:00,25.78,25.8,25.78,25.8,59979.1013584117,8.8103,8.8171,8.8103,8.8171,59979.1014
2010-01-05 12:35:00,25.79,25.8,25.77,25.77,92163.00940438872,8.8137,8.8171,8.8069,8.8069,92163.0094
2010-01-05 12:40:00,25.77,25.77,25.74,25.74,62486.93834900732,8.8069,8.8069,8.7966,8.7966,62486.9383
2010-01-05 12:45:00,25.75,25.75,25.72,25.74,154231.97492163008,8.8,8.8,8.7898,8.7966,154231.9749
2010-01-05 12:50:00,25.73,25.74,25.72,25.73,146290.49111807733,8.7932,8.7966,8.7898,8.7932,146290.4911
2010-01-05 12:55:00,25.74,25.75,25.73,25.75,29676.0710553814,8.7966,8.8,8.7932,8.8,29676.0711
2010-01-05 13:00:00,25.75,25.76,25.73,25.75,131452.4555903866,8.8,8.8035,8.7932,8.8,131452.4556
2010-01-05 13:05:00,25.75,25.75,25.73,25.75,84430.51201671892,8.8,8.8,8.7932,8.8,84430.512
2010-01-05 13:10:00,25.75,25.77,25.74,25.76,56844.305120167184,8.8,8.8069,8.7966,8.8035,56844.3051
2010-01-05 13:15:00,25.77,25.77,25.76,25.77,37617.55485893417,8.8069,8.8069,8.8035,8.8069,37617.5549
2010-01-05 13:20:00,25.77,25.78,25.76,25.77,134169.2789968652,8.8069,8.8103,8.8035,8.8069,134169.279
2010-01-05 13:25:00,25.78,25.78,25.76,25.77,119122.25705329153,8.8103,8.8103,8.8035,8.8069,119122.2571
2010-01-05 13:30:00,25.77,25.77,25.74,25.76,149634.2737722048,8.8069,8.8069,8.7966,8.8035,149634.2738
2010-01-05 13:35:00,25.76,25.78,25.76,25.78,74190.1776384535,8.8035,8.8103,8.8035,8.8103,74190.1776
2010-01-05 13:40:00,25.78,25.78,25.77,25.77,71682.34064785788,8.8103,8.8103,8.8069,8.8069,71682.3406
2010-01-05 13:45:00,25.77,25.77,25.76,25.76,98641.5882967607,8.8069,8.8069,8.8035,8.8035,98641.5883
2010-01-05 13:50:00,25.76,25.77,25.75,25.75,99895.50679205851,8.8035,8.8069,8.8,8.8,99895.5068
2010-01-05 13:55:00,25.75,25.76,25.75,25.76,35318.70428422152,8.8,8.8035,8.8,8.8035,35318.7043
2010-01-05 14:00:00,25.76,25.77,25.76,25.77,50992.685475444094,8.8035,8.8069,8.8035,8.8069,50992.6855
2010-01-05 14:05:00,25.77,25.78,25.77,25.77,104075.23510971786,8.8069,8.8103,8.8069,8.8069,104075.2351
2010-01-05 14:10:00,25.77,25.79,25.77,25.77,158411.70323928943,8.8069,8.8137,8.8069,8.8069,158411.7032
2010-01-05 14:15:00,25.77,25.78,25.75,25.76,133751.30616509926,8.8069,8.8103,8.8,8.8035,133751.3062
2010-01-05 14:20:00,25.76,25.79,25.75,25.79,129571.57784743993,8.8035,8.8137,8.8,8.8137,129571.5778
2010-01-05 14:25:00,25.79,25.82,25.78,25.8,95088.81922675026,8.8137,8.824,8.8103,8.8171,95088.8192
2010-01-05 14:30:00,25.8,25.8,25.77,25.77,43678.16091954023,8.8171,8.8171,8.8069,8.8069,43678.1609
2010-01-05 14:35:00,25.77,25.8,25.77,25.79,78369.90595611285,8.8069,8.8171,8.8069,8.8137,78369.906
2010-01-05 14:40:00,25.79,25.81,25.79,25.81,58934.16927899687,8.8137,8.8206,8.8137,8.8206,58934.1693
2010-01-05 14:45:00,25.81,25.82,25.79,25.81,92789.9686520376,8.8206,8.824,8.8137,8.8206,92789.9687
2010-01-05 14:50:00,25.81,25.82,25.79,25.8,66666.66666666667,8.8206,8.824,8.8137,8.8171,66666.6667
2010-01-05 14:55:00,25.8,25.81,25.8,25.8,90282.131661442,8.8171,8.8206,8.8171,8.8171,90282.1317
2010-01-05 15:00:00,25.8,25.81,25.79,25.81,97387.66980146292,8.8171,8.8206,8.8137,8.8206,97387.6698
2010-01-05 15:05:00,25.81,25.82,25.79,25.79,124764.89028213166,8.8206,8.824,8.8137,8.8137,124764.8903
2010-01-05 15:10:00,25.8,25.82,25.79,25.82,80877.74294670846,8.8171,8.824,8.8137,8.824,80877.7429
2010-01-05 15:15:00,25.81,25.82,25.81,25.82,52037.61755485893,8.8206,8.824,8.8206,8.824,52037.6176
2010-01-05 15:20:00,25.82,25.82,25.81,25.82,103866.2486938349,8.824,8.824,8.8206,8.824,103866.2487
2010-01-05 15:25:00,25.82,25.82,25.79,25.79,153814.00208986417,8.824,8.824,8.8137,8.8137,153814.0021
2010-01-05 15:30:00,25.79,25.82,25.79,25.82,142528.7356321839,8.8137,8.824,8.8137,8.824,142528.7356
2010-01-05 15:35:00,25.82,25.82,25.81,25.82,106583.07210031348,8.824,8.824,8.8206,8.824,106583.0721
2010-01-05 15:40:00,25.82,25.85,25.81,25.81,248693.83490073145,8.824,8.8342,8.8206,8.8206,248693.8349
2010-01-05 15:45:00,25.82,25.84,25.81,25.82,184117.03239289444,8.824,8.8308,8.8206,8.824,184117.0324
2010-01-05 15:50:00,25.82,25.84,25.82,25.83,244723.09299895505,8.824,8.8308,8.824,8.8274,244723.093
2010-01-05 15:55:00,25.83,25.85,25.83,25.83,368025.07836990594,8.8274,8.8342,8.8274,8.8274,368025.0784
2010-01-06 09:30:00,25.81,25.84,25.77,25.83,235736.67711598743,8.8206,8.8308,8.8069,8.8274,235736.6771
2010-01-06 09:35:00,25.84,25.87,25.82,25.85,93416.92789968652,8.8308,8.8411,8.824,8.8342,93416.9279
2010-01-06 09:40:00,25.87,25.93,25.85,25.91,129362.59143155694,8.8411,8.8616,8.8342,8.8547,129362.5914
2010-01-06 09:45:00,25.92,25.93,25.9,25.91,60397.07419017764,8.8581,8.8616,8.8513,8.8547,60397.0742
2010-01-06 09:50:00,25.92,25.95,25.9,25.92,161546.49947753394,8.8581,8.8684,8.8513,8.8581,161546.4995
2010-01-06 09:55:00,25.92,25.93,25.9,25.9,127899.68652037616,8.8581,8.8616,8.8513,8.8513,127899.6865
2010-01-06 10:00:00,25.9,25.92,25.84,25.89,287983.2810867294,8.8513,8.8581,8.8308,8.8479,287983.2811
2010-01-06 10:05:00,25.89,25.92,25.89,25.9,183281.08672936252,8.8479,8.8581,8.8479,8.8513,183281.0867
2010-01-06 10:10:00,25.9,25.92,25.9,25.92,101985.3709508882,8.8513,8.8581,8.8513,8.8581,101985.371
2010-01-06 10:15:00,25.92,25.93,25.91,25.91,119749.21630094045,8.8581,8.8616,8.8547,8.8547,119749.2163
2010-01-06 10:20:00,25.91,25.92,25.91,25.92,79205.85161964472,8.8547,8.8581,8.8547,8.8581,79205.8516
2010-01-06 10:25:00,25.92,25.95,25.92,25.93,110762.80041797285,8.8581,8.8684,8.8581,8.8616,110762.8004
2010-01-06 10:30:00,25.93,25.95,25.91,25.93,151933.12434691744,8.8616,8.8684,8.8547,8.8616,151933.1243
2010-01-06 10:35:00,25.93,25.95,25.93,25.93,99268.5475444096,8.8616,8.8684,8.8616,8.8616,99268.5475
2010-01-06 10:40:00,25.93,25.95,25.93,25.95,89655.1724137931,8.8616,8.8684,8.8616,8.8684,89655.1724
2010-01-06 10:45:00,25.95,25.98,25.95,25.98,64785.78892371996,8.8684,8.8786,8.8684,8.8786,64785.7889
2010-01-06 10:50:00,25.98,25.99,25.97,25.99,71682.34064785788,8.8786,8.8821,8.8752,8.8821,71682.3406
2010-01-06 10:55:00,25.99,26.01,25.99,26.01,122466.039707419,8.8821,8.8889,8.8821,8.8889,122466.0397
2010-01-06 11:00:00,26.01,26.01,25.95,25.99,133751.30616509926,8.8889,8.8889,8.8684,8.8821,133751.3062
2010-01-06 11:05:00,25.98,26.0,25.96,25.97,102194.35736677116,8.8786,8.8855,8.8718,8.8752,102194.3574
2010-01-06 11:10:00,25.98,25.98,25.97,25.97,102194.35736677116,8.8786,8.8786,8.8752,8.8752,102194.3574
2010-01-06 11:15:00,25.97,25.97,25.91,25.91,322466.039707419,8.8752,8.8752,8.8547,8.8547,322466.0397
2010-01-06 11:20:00,25.91,25.92,25.88,25.9,243051.2016718913,8.8547,8.8581,8.8445,8.8513,243051.2017
2010-01-06 11:25:00,25.9,25.91,25.89,25.89,90491.11807732497,8.8513,8.8547,8.8479,8.8479,90491.1181
2010-01-06 11:30:00,25.89,25.89,25.87,25.88,58307.21003134796,8.8479,8.8479,8.8411,8.8445,58307.21
2010-01-06 11:35:00,25.88,25.95,25.88,25.95,196447.2309299896,8.8445,8.8684,8.8445,8.8684,196447.2309
2010-01-06 11:40:00,25.95,25.95,25.92,25.93,55172.41379310345,8.8684,8.8684,8.8581,8.8616,55172.4138
2010-01-06 11:45:00,25.93,25.93,25.92,25.93,63949.843260188085,8.8616,8.8616,8.8581,8.8616,63949.8433
2010-01-06 11:50:00,25.93,25.95,25.92,25.95,93834.90073145244,8.8616,8.8684,8.8581,8.8684,93834.9007
2010-01-06 11:55:00,25.95,25.95,25.92,25.93,88401.25391849529,8.8684,8.8684,8.8581,8.8616,88401.2539
2010-01-06 12:00:00,25.93,25.94,25.93,25.94,39707.419017763845,8.8616,8.865,8.8616,8.865,39707.419
2010-01-06 12:05:00,25.94,25.96,25.94,25.95,112016.71891327064,8.865,8.8718,8.865,8.8684,112016.7189
2010-01-06 12:10:00,25.94,25.97,25.94,25.96,271264.3678160919,8.865,8.8752,8.865,8.8718,271264.3678
2010-01-06 12:15:00,25.97,25.97,25.95,25.97,119958.2027168234,8.8752,8.8752,8.8684,8.8752,119958.2027
2010-01-06 12:20:00,25.97,25.99,25.96,25.98,87147.3354231975,8.8752,8.8821,8.8718,8.8786,87147.3354
2010-01-06 12:25:00,25.98,25.99,25.97,25.98,132288.40125391848,8.8786,8.8821,8.8752,8.8786,132288.4013
2010-01-06 12:30:00,25.98,26.02,25.97,26.0,202507.8369905956,8.8786,8.8923,8.8752,8.8855,202507.837
2010-01-06 12:35:00,25.99,26.03,25.99,26.03,87983.28108672936,8.8821,8.8957,8.8821,8.8957,87983.2811
2010-01-06 12:40:00,26.02,26.03,26.0,26.01,91536.0501567398,8.8923,8.8957,8.8855,8.8889,91536.0502
2010-01-06 12:45:00,26.0,26.02,26.0,26.0,103239.289446186,8.8855,8.8923,8.8855,8.8855,103239.2894
2010-01-06 12:50:00,26.0,26.02,25.99,26.0,76280.04179728318,8.8855,8.8923,8.8821,8.8855,76280.0418
2010-01-06 12:55:00,26.01,26.01,25.98,26.0,121212.1212121212,8.8889,8.8889,8.8786,8.8855,121212.1212
2010-01-06 13:00:00,26.0,26.02,25.98,25.98,124973.87669801465,8.8855,8.8923,8.8786,8.8786,124973.8767
2010-01-06 13:05:00,25.98,26.0,25.98,26.0,102194.35736677116,8.8786,8.8855,8.8786,8.8855,102194.3574
2010-01-06 13:10:00,25.99,26.0,25.98,25.99,34064.78578892372,8.8821,8.8855,8.8786,8.8821,34064.7858
2010-01-06 13:15:00,25.99,26.0,25.98,25.99,72727.27272727272,8.8821,8.8855,8.8786,8.8821,72727.2727
2010-01-06 13:20:00,25.99,26.0,25.99,25.99,67084.6394984326,8.8821,8.8855,8.8821,8.8821,67084.6395
2010-01-06 13:25:00,25.99,26.02,25.99,26.0,105956.11285266458,8.8821,8.8923,8.8821,8.8855,105956.1129
2010-01-06 13:30:00,26.0,26.0,25.97,25.98,75235.10971786834,8.8855,8.8855,8.8752,8.8786,75235.1097
2010-01-06 13:35:00,25.98,26.0,25.97,25.97,136468.12957157785,8.8786,8.8855,8.8752,8.8752,136468.1296
2010-01-06 13:40:00,25.97,26.0,25.97,25.98,114315.56948798327,8.8752,8.8855,8.8752,8.8786,114315.5695
2010-01-06 13:45:00,25.98,25.99,25.97,25.97,71682.34064785788,8.8786,8.8821,8.8752,8.8752,71682.3406
2010-01-06 13:50:00,25.97,25.97,25.95,25.96,111180.77324973876,8.8752,8.8752,8.8684,8.8718,111180.7732
2010-01-06 13:55:00,25.95,25.99,25.94,25.98,138349.00731452456,8.8684,8.8821,8.865,8.8786,138349.0073
2010-01-06 14:00:00,25.98,26.02,25.95,25.96,174921.63009404388,8.8786,8.8923,8.8684,8.8718,174921.6301
2010-01-06 14:05:00,25.96,26.0,25.96,25.98,146081.50470219436,8.8718,8.8855,8.8718,8.8786,146081.5047
2010-01-06 14:10:00,25.98,26.0,25.96,25.99,210031.3479623824,8.8786,8.8855,8.8718,8.8821,210031.348
2010-01-06 14:15:00,25.99,25.99,25.94,25.97,117868.33855799372,8.8821,8.8821,8.865,8.8752,117868.3386
2010-01-06 14:20:00,25.97,25.99,25.97,25.98,117241.37931034484,8.8752,8.8821,8.8752,8.8786,117241.3793
2010-01-06 14:25:00,25.98,26.01,25.97,25.98,159665.62173458724,8.8786,8.8889,8.8752,8.8786,159665.6217
2010-01-06 14:30:00,25.99,26.01,25.98,26.0,188714.7335423197,8.8821,8.8889,8.8786,8.8855,188714.7335
2010-01-06 14:35:00,26.0,26.02,25.97,25.98,179310.3448275862,8.8855,8.8923,8.8752,8.8786,179310.3448
2010-01-06 14:40:00,25.99,25.99,25.96,25.97,33019.85370950888,8.8821,8.8821,8.8718,8.8752,33019.8537
2010-01-06 14:45:00,25.98,25.99,25.96,25.98,55381.400208986415,8.8786,8.8821,8.8718,8.8786,55381.4002
2010-01-06 14:50:00,25.97,26.02,25.97,25.99,96969.69696969696,8.8752,8.8923,8.8752,8.8821,96969.697
2010-01-06 14:55:00,26.0,26.02,25.99,26.02,78578.89237199581,8.8855,8.8923,8.8821,8.8923,78578.8924
2010-01-06 15:00:00,26.01,26.02,25.99,26.0,87356.32183908045,8.8889,8.8923,8.8821,8.8855,87356.3218
2010-01-06 15:05:00,26.0,26.0,25.98,26.0,167607.10553814002,8.8855,8.8855,8.8786,8.8855,167607.1055
2010-01-06 15:10:00,26.0,26.01,25.98,25.99,121003.13479623824,8.8855,8.8889,8.8786,8.8821,121003.1348
2010-01-06 15:15:00,25.99,26.01,25.97,25.98,149425.28735632185,8.8821,8.8889,8.8752,8.8786,149425.2874
2010-01-06 15:20:00,25.98,26.0,25.96,25.97,110971.7868338558,8.8786,8.8855,8.8718,8.8752,110971.7868
2010-01-06 15:25:00,25.97,25.97,25.95,25.96,127063.7408568443,8.8752,8.8752,8.8684,8.8718,127063.7409
2010-01-06 15:30:00,25.96,25.97,25.96,25.97,172413.79310344826,8.8718,8.8752,8.8718,8.8752,172413.7931
2010-01-06 15:35:00,25.97,25.99,25.97,25.98,116405.43364681296,8.8752,8.8821,8.8752,8.8786,116405.4336
2010-01-06 15:40:00,25.99,25.99,25.96,25.99,309508.881922675,8.8821,8.8821,8.8718,8.8821,309508.8819
2010-01-06 15:45:00,25.99,25.99,25.93,25.96,226332.2884012539,8.8821,8.8821,8.8616,8.8718,226332.2884
2010-01-06 15:50:00,25.96,26.0,25.96,26.0,254545.45454545453,8.8718,8.8855,8.8718,8.8855,254545.4545
2010-01-06 15:55:00,26.0,26.02,25.99,26.0,436363.6363636364,8.8855,8.8923,8.8821,8.8855,436363.6364
2010-01-07 09:30:00,25.99,26.03,25.87,25.97,275026.1233019854,8.8821,8.8957,8.8411,8.8752,275026.1233
2010-01-07 09:35:00,25.98,26.03,25.97,26.01,96133.7513061651,8.8786,8.8957,8.8752,8.8889,96133.7513
2010-01-07 09:40:00,26.01,26.05,25.98,26.02,104075.23510971786,8.8889,8.9026,8.8786,8.8923,104075.2351
2010-01-07 09:45:00,26.03,26.05,25.97,25.98,66039.70741901777,8.8957,8.9026,8.8752,8.8786,66039.7074
2010-01-07 09:50:00,25.98,25.99,25.96,25.96,105329.15360501569,8.8786,8.8821,8.8718,8.8718,105329.1536
2010-01-07 09:55:00,25.96,26.0,25.95,25.98,120794.14838035528,8.8718,8.8855,8.8684,8.8786,120794.1484
2010-01-07 10:00:00,25.99,26.0,25.98,25.99,43469.17450365726,8.8821,8.8855,8.8786,8.8821,43469.1745
2010-01-07 10:05:00,25.99,26.0,25.99,25.99,151724.13793103446,8.8821,8.8855,8.8821,8.8821,151724.1379
2010-01-07 10:10:00,25.99,25.99,25.96,25.96,204179.7283176593,8.8821,8.8821,8.8718,8.8718,204179.7283
2010-01-07 10:15:00,25.96,26.0,25.96,26.0,154231.97492163008,8.8718,8.8855,8.8718,8.8855,154231.9749
2010-01-07 10:20:00,26.0,26.04,25.99,26.04,134796.2382445141,8.8855,8.8992,8.8821,8.8992,134796.2382
2010-01-07 10:25:00,26.04,26.04,26.01,26.02,107836.99059561128,8.8992,8.8992,8.8889,8.8923,107836.9906
2010-01-07 10:30:00,26.03,26.05,26.01,26.02,126436.7816091954,8.8957,8.9026,8.8889,8.8923,126436.7816
2010-01-07 10:35:00,26.02,26.04,26.02,26.02,90073.14524555903,8.8923,8.8992,8.8923,8.8923,90073.1452
2010-01-07 10:40:00,26.03,26.05,26.01,26.04,100313.47962382445,8.8957,8.9026,8.8889,8.8992,100313.4796
2010-01-07 10:45:00,26.04,26.05,26.02,26.02,375339.6029258098,8.8992,8.9026,8.8923,8.8923,375339.6029
2010-01-07 10:50:00,26.03,26.05,26.02,26.04,111598.7460815047,8.8957,8.9026,8.8923,8.8992,111598.7461
2010-01-07 10:55:00,26.05,26.07,26.04,26.06,147962.38244514106,8.9026,8.9094,8.8992,8.906,147962.3824
2010-01-07 11:00:00,26.06,26.07,26.04,26.04,301149.4252873563,8.906,8.9094,8.8992,8.8992,301149.4253
2010-01-07 11:05:00,26.04,26.05,26.03,26.03,102821.31661442008,8.8992,8.9026,8.8957,8.8957,102821.3166
2010-01-07 11:10:00,26.03,26.04,26.01,26.04,92163.00940438872,8.8957,8.8992,8.8889,8.8992,92163.0094
2010-01-07 11:15:00,26.04,26.04,26.0,26.01,87774.29467084639,8.8992,8.8992,8.8855,8.8889,87774.2947
2010-01-07 11:20:00,26.01,26.02,25.99,26.0,82340.64785788923,8.8889,8.8923,8.8821,8.8855,82340.6479
2010-01-07 11:25:00,26.01,26.02,26.0,26.02,117450.36572622778,8.8889,8.8923,8.8855,8.8923,117450.3657
2010-01-07 11:30:00,26.02,26.03,26.0,26.02,124555.90386624869,8.8923,8.8957,8.8855,8.8923,124555.9039
2010-01-07 11:35:00,26.02,26.02,26.0,26.01,76280.04179728318,8.8923,8.8923,8.8855,8.8889,76280.0418
2010-01-07 11:40:00,26.01,26.04,26.01,26.03,111598.7460815047,8.8889,8.8992,8.8889,8.8957,111598.7461
2010-01-07 11:45:00,26.03,26.04,26.02,26.02,66457.6802507837,8.8957,8.8992,8.8923,8.8923,66457.6803
2010-01-07 11:50:00,26.03,26.04,26.02,26.04,68338.5579937304,8.8957,8.8992,8.8923,8.8992,68338.558
2010-01-07 11:55:00,26.04,26.04,26.02,26.04,72727.27272727272,8.8992,8.8992,8.8923,8.8992,72727.2727
2010-01-07 12:00:00,26.04,26.04,26.02,26.04,141483.80355276907,8.8992,8.8992,8.8923,8.8992,141483.8036
2010-01-07 12:05:00,26.03,26.04,26.03,26.03,113479.6238244514,8.8957,8.8992,8.8957,8.8957,113479.6238
2010-01-07 12:10:00,26.03,26.04,26.02,26.03,104284.22152560083,8.8957,8.8992,8.8923,8.8957,104284.2215
2010-01-07 12:15:00,26.03,26.03,26.0,26.0,125600.83594566352,8.8957,8.8957,8.8855,8.8855,125600.8359
2010-01-07 12:20:00,26.0,26.01,25.99,25.99,94252.87356321838,8.8855,8.8889,8.8821,8.8821,94252.8736
2010-01-07 12:25:00,25.99,26.02,25.98,26.01,99686.52037617554,8.8821,8.8923,8.8786,8.8889,99686.5204
2010-01-07 12:30:00,26.0,26.01,25.99,26.0,66875.65308254963,8.8855,8.8889,8.8821,8.8855,66875.6531
2010-01-07 12:35:00,26.0,26.0,25.96,25.98,81086.72936259143,8.8855,8.8855,8.8718,8.8786,81086.7294
2010-01-07 12:40:00,25.98,26.02,25.97,26.01,66875.65308254963,8.8786,8.8923,8.8752,8.8889,66875.6531
2010-01-07 12:45:00,26.01,26.02,26.01,26.01,74608.15047021944,8.8889,8.8923,8.8889,8.8889,74608.1505
2010-01-07 12:50:00,26.01,26.03,26.01,26.02,50992.685475444094,8.8889,8.8957,8.8889,8.8923,50992.6855
2010-01-07 12:55:00,26.02,26.03,26.01,26.01,84012.53918495297,8.8923,8.8957,8.8889,8.8889,84012.5392
2010-01-07 13:00:00,26.01,26.04,26.01,26.04,73772.20480668756,8.8889,8.8992,8.8889,8.8992,73772.2048
2010-01-07 13:05:00,26.04,26.06,26.03,26.06,59770.11494252874,8.8992,8.906,8.8957,8.906,59770.1149
2010-01-07 13:10:00,26.06,26.07,26.04,26.04,113688.61024033435,8.906,8.9094,8.8992,8.8992,113688.6102
2010-01-07 13:15:00,26.04,26.05,26.04,26.04,78160.91954022988,8.8992,8.9026,8.8992,8.8992,78160.9195
2010-01-07 13:20:00,26.04,26.06,26.04,26.06,59352.1421107628,8.8992,8.906,8.8992,8.906,59352.1421
2010-01-07 13:25:00,26.05,26.05,26.04,26.04,76489.02821316614,8.9026,8.9026,8.8992,8.8992,76489.0282
2010-01-07 13:30:00,26.04,26.05,26.03,26.05,51410.65830721003,8.8992,8.9026,8.8957,8.9026,51410.6583
2010-01-07 13:35:00,26.05,26.05,26.02,26.02,88192.26750261233,8.9026,8.9026,8.8923,8.8923,88192.2675
2010-01-07 13:40:00,26.02,26.03,25.99,25.99,119540.22988505747,8.8923,8.8957,8.8821,8.8821,119540.2299
2010-01-07 13:45:00,25.99,26.02,25.98,25.98,100940.43887147336,8.8821,8.8923,8.8786,8.8786,100940.4389
2010-01-07 13:50:00,25.98,26.03,25.98,26.02,67502.61233019854,8.8786,8.8957,8.8786,8.8923,67502.6123
2010-01-07 13:55:00,26.02,26.04,25.98,26.01,78996.86520376176,8.8923,8.8992,8.8786,8.8889,78996.8652
2010-01-07 14:00:00,26.01,26.03,26.0,26.01,95924.76489028212,8.8889,8.8957,8.8855,8.8889,95924.7649
2010-01-07 14:05:00,26.01,26.03,26.0,26.02,42215.25600835946,8.8889,8.8957,8.8855,8.8923,42215.256
2010-01-07 14:10:00,26.02,26.04,26.01,26.03,44932.07941483804,8.8923,8.8992,8.8889,8.8957,44932.0794
2010-01-07 14:15:00,26.03,26.03,26.0,26.02,69383.49007314524,8.8957,8.8957,8.8855,8.8923,69383.4901
2010-01-07 14:20:00,26.02,26.04,26.02,26.03,133124.34691745037,8.8923,8.8992,8.8923,8.8957,133124.3469
2010-01-07 14:25:00,26.03,26.03,26.01,26.02,120794.14838035528,8.8957,8.8957,8.8889,8.8923,120794.1484
2010-01-07 14:30:00,26.02,26.03,26.01,26.02,61859.97910135841,8.8923,8.8957,8.8889,8.8923,61859.9791
2010-01-07 14:35:00,26.02,26.06,26.02,26.05,194357.36677115987,8.8923,8.906,8.8923,8.9026,194357.3668
2010-01-07 14:40:00,26.05,26.08,26.05,26.07,199164.0543364681,8.9026,8.9128,8.9026,8.9094,199164.0543
2010-01-07 14:45:00,26.08,26.11,26.07,26.11,285057.4712643678,8.9128,8.9231,8.9094,8.9231,285057.4713
2010-01-07 14:50:00,26.11,26.14,26.1,26.14,193103.4482758621,8.9231,8.9333,8.9197,8.9333,193103.4483
2010-01-07 14:55:00,26.14,26.15,26.12,26.15,159247.64890282133,8.9333,8.9367,8.9265,8.9367,159247.6489
2010-01-07 15:00:00,26.15,26.15,26.08,26.14,263322.8840125392,8.9367,8.9367,8.9128,8.9333,263322.884
2010-01-07 15:05:00,26.14,26.16,26.13,26.15,180355.27690700104,8.9333,8.9402,8.9299,8.9367,180355.2769
2010-01-07 15:10:00,26.15,26.18,26.14,26.14,196029.2580982236,8.9367,8.947,8.9333,8.9333,196029.2581
2010-01-07 15:15:00,26.14,26.14,26.13,26.14,85057.4712643678,8.9333,8.9333,8.9299,8.9333,85057.4713
2010-01-07 15:20:00,26.14,26.15,26.13,26.13,140647.8578892372,8.9333,8.9367,8.9299,8.9299,140647.8579
2010-01-07 15:25:00,26.14,26.14,26.12,26.13,153396.02925809822,8.9333,8.9333,8.9265,8.9299,153396.0293
2010-01-07 15:30:00,26.13,26.2,26.13,26.2,529571.5778474399,8.9299,8.9538,8.9299,8.9538,529571.5778
2010-01-07 15:35:00,26.2,26.2,26.18,26.2,344200.62695924763,8.9538,8.9538,8.947,8.9538,344200.627
2010-01-07 15:40:00,26.2,26.2,26.17,26.2,411703.23928944615,8.9538,8.9538,8.9436,8.9538,411703.2393
2010-01-07 15:45:00,26.2,26.21,26.19,26.2,503657.26227795193,8.9538,8.9573,8.9504,8.9538,503657.2623
2010-01-07 15:50:00,26.2,26.2,26.19,26.2,382445.1410658307,8.9538,8.9538,8.9504,8.9538,382445.1411
2010-01-07 15:55:00,26.2,26.21,26.19,26.21,393939.3939393939,8.9538,8.9573,8.9504,8.9573,393939.3939
2010-01-08 09:30:00,26.2,26.26,26.16,26.25,374921.6300940439,8.9538,8.9743,8.9402,8.9709,374921.6301
2010-01-08 09:35:00,26.24,26.25,26.18,26.19,282131.66144200624,8.9675,8.9709,8.947,8.9504,282131.6614
2010-01-08 09:40:00,26.2,26.28,26.19,26.28,190386.6248693835,8.9538,8.9812,8.9504,8.9812,190386.6249
2010-01-08 09:45:00,26.28,26.39,26.26,26.38,969070.0104493208,8.9812,9.0188,8.9743,9.0153,969070.0104
2010-01-08 09:50:00,26.38,26.41,26.36,26.41,209613.3751306165,9.0153,9.0256,9.0085,9.0256,209613.3751
2010-01-08 09:55:00,26.41,26.44,26.37,26.4,373458.7251828631,9.0256,9.0359,9.0119,9.0222,373458.7252
2010-01-08 10:00:00,26.4,26.42,26.3,26.31,260815.04702194355,9.0222,9.029,8.988,8.9914,260815.047
2010-01-08 10:05:00,26.32,26.39,26.3,26.32,209404.3887147336,8.9948,9.0188,8.988,8.9948,209404.3887
2010-01-08 10:10:00,26.33,26.33,26.23,26.25,176175.5485893417,8.9983,8.9983,8.9641,8.9709,176175.5486
2010-01-08 10:15:00,26.25,26.29,26.25,26.26,77742.94670846395,8.9709,8.9846,8.9709,8.9743,77742.9467
2010-01-08 10:20:00,26.26,26.26,26.21,26.22,115360.50156739813,8.9743,8.9743,8.9573,8.9607,115360.5016
2010-01-08 10:25:00,26.22,26.27,26.19,26.26,139393.9393939394,8.9607,8.9778,8.9504,8.9743,139393.9394
2010-01-08 10:30:00,26.26,26.34,26.26,26.33,185370.95088819225,8.9743,9.0017,8.9743,8.9983,185370.9509
2010-01-08 10:35:00,26.32,26.35,26.32,26.33,87147.3354231975,8.9948,9.0051,8.9948,8.9983,87147.3354
2010-01-08 10:40:00,26.32,26.33,26.26,26.26,100522.46603970742,8.9948,8.9983,8.9743,8.9743,100522.466
2010-01-08 10:45:00,26.27,26.34,26.26,26.34,91327.06374085684,8.9778,9.0017,8.9743,9.0017,91327.0637
2010-01-08 10:50:00,26.34,26.34,26.32,26.34,87983.28108672936,9.0017,9.0017,8.9948,9.0017,87983.2811
2010-01-08 10:55:00,26.34,26.34,26.33,26.34,82131.66144200627,9.0017,9.0017,8.9983,9.0017,82131.6614
2010-01-08 11:00:00,26.34,26.38,26.33,26.37,299477.5339602926,9.0017,9.0153,8.9983,9.0119,299477.534
2010-01-08 11:05:00,26.37,26.37,26.35,26.36,179101.35841170323,9.0119,9.0119,9.0051,9.0085,179101.3584
2010-01-08 11:10:00,26.36,26.36,26.32,26.32,58725.18286311389,9.0085,9.0085,8.9948,8.9948,58725.1829
2010-01-08 11:15:00,26.32,26.35,26.3,26.35,75444.0961337513,8.9948,9.0051,8.988,9.0051,75444.0961
2010-01-08 11:20:00,26.36,26.37,26.32,26.35,101149.42528735632,9.0085,9.0119,8.9948,9.0051,101149.4253
2010-01-08 11:25:00,26.35,26.35,26.27,26.28,132497.38766980145,9.0051,9.0051,8.9778,8.9812,132497.3877
2010-01-08 11:30:00,26.28,26.34,26.27,26.33,147544.40961337512,8.9812,9.0017,8.9778,8.9983,147544.4096
2010-01-08 11:35:00,26.33,26.35,26.31,26.34,104075.23510971786,8.9983,9.0051,8.9914,9.0017,104075.2351
2010-01-08 11:40:00,26.34,26.35,26.33,26.35,42215.25600835946,9.0017,9.0051,8.9983,9.0051,42215.256
2010-01-08 11:45:00,26.35,26.36,26.34,26.36,33855.799373040754,9.0051,9.0085,9.0017,9.0085,33855.7994
2010-01-08 11:50:00,26.36,26.36,26.31,26.33,66875.65308254963,9.0085,9.0085,8.9914,8.9983,66875.6531
2010-01-08 11:55:00,26.33,26.33,26.3,26.32,36363.63636363636,8.9983,8.9983,8.988,8.9948,36363.6364
2010-01-08 12:00:00,26.31,26.32,26.28,26.28,71473.35423197492,8.9914,8.9948,8.9812,8.9812,71473.3542
2010-01-08 12:05:00,26.28,26.33,26.28,26.33,59143.15569487983,8.9812,8.9983,8.9812,8.9983,59143.1557
2010-01-08 12:10:00,26.33,26.33,26.3,26.31,84639.49843260187,8.9983,8.9983,8.988,8.9914,84639.4984
2010-01-08 12:15:00,26.31,26.31,26.29,26.29,53291.53605015674,8.9914,8.9914,8.9846,8.9846,53291.5361
2010-01-08 12:20:00,26.29,26.3,26.28,26.29,34691.74503657262,8.9846,8.988,8.9812,8.9846,34691.745
2010-01-08 12:25:00,26.29,26.3,26.27,26.27,49947.75339602926,8.9846,8.988,8.9778,8.9778,49947.7534
2010-01-08 12:30:00,26.27,26.27,26.24,26.24,94461.85997910135,8.9778,8.9778,8.9675,8.9675,94461.86
2010-01-08 12:35:00,26.24,26.25,26.23,26.25,58725.18286311389,8.9675,8.9709,8.9641,8.9709,58725.1829
2010-01-08 12:40:00,26.25,26.27,26.25,26.26,41170.32392894461,8.9709,8.9778,8.9709,8.9743,41170.3239
2010-01-08 12:45:00,26.26,26.26,26.23,26.24,67502.61233019854,8.9743,8.9743,8.9641,8.9675,67502.6123
2010-01-08 12:50:00,26.24,26.28,26.23,26.28,101358.41170323928,8.9675,8.9812,8.9641,8.9812,101358.4117
2010-01-08 12:55:00,26.28,26.33,26.28,26.32,315778.474399164,8.9812,8.9983,8.9812,8.9948,315778.4744
2010-01-08 13:00:00,26.32,26.32,26.31,26.32,78578.89237199581,8.9948,8.9948,8.9914,8.9948,78578.8924
2010-01-08 13:05:00,26.32,26.32,26.31,26.32,120585.16196447233,8.9948,8.9948,8.9914,8.9948,120585.162
2010-01-08 13:10:00,26.32,26.34,26.32,26.33,90491.11807732497,8.9948,9.0017,8.9948,8.9983,90491.1181
2010-01-08 13:15:00,26.33,26.34,26.31,26.32,69592.47648902821,8.9983,9.0017,8.9914,8.9948,69592.4765
2010-01-08 13:20:00,26.32,26.35,26.32,26.35,106792.05851619644,8.9948,9.0051,8.9948,9.0051,106792.0585
2010-01-08 13:25:00,26.35,26.35,26.32,26.33,112643.67816091952,9.0051,9.0051,8.9948,8.9983,112643.6782
2010-01-08 13:30:00,26.33,26.34,26.32,26.34,70637.40856844305,8.9983,9.0017,8.9948,9.0017,70637.4086
2010-01-08 13:35:00,26.34,26.36,26.33,26.36,151933.12434691744,9.0017,9.0085,8.9983,9.0085,151933.1243
2010-01-08 13:40:00,26.36,26.39,26.33,26.36,343782.6541274817,9.0085,9.0188,8.9983,9.0085,343782.6541
2010-01-08 13:45:00,26.36,26.36,26.31,26.31,85266.45768025078,9.0085,9.0085,8.9914,8.9914,85266.4577
2010-01-08 13:50:00,26.32,26.33,26.28,26.3,100104.49320794149,8.9948,8.9983,8.9812,8.988,100104.4932
2010-01-08 13:55:00,26.3,26.31,26.26,26.27,149634.2737722048,8.988,8.9914,8.9743,8.9778,149634.2738
2010-01-08 14:00:00,26.27,26.28,26.25,26.28,102194.35736677116,8.9778,8.9812,8.9709,8.9812,102194.3574
2010-01-08 14:05:00,26.29,26.29,26.25,26.27,134378.26541274818,8.9846,8.9846,8.9709,8.9778,134378.2654
2010-01-08 14:10:00,26.27,26.27,26.26,26.26,58516.19644723093,8.9778,8.9778,8.9743,8.9743,58516.1964
2010-01-08 14:15:00,26.27,26.27,26.25,26.25,75235.10971786834,8.9778,8.9778,8.9709,8.9709,75235.1097
2010-01-08 14:20:00,26.25,26.25,26.24,26.25,118913.27063740855,8.9709,8.9709,8.9675,8.9709,118913.2706
2010-01-08 14:25:00,26.25,26.25,26.23,26.25,108463.94984326018,8.9709,8.9709,8.9641,8.9709,108463.9498
2010-01-08 14:30:00,26.25,26.25,26.21,26.21,107419.01776384536,8.9709,8.9709,8.9573,8.9573,107419.0178
2010-01-08 14:35:00,26.21,26.21,26.21,26.21,62068.96551724138,8.9573,8.9573,8.9573,8.9573,62068.9655
2010-01-08 14:40:00,26.21,26.21,26.2,26.2,134169.2789968652,8.9573,8.9573,8.9538,8.9538,134169.279
2010-01-08 14:45:00,26.2,26.23,26.2,26.2,141483.80355276907,8.9538,8.9641,8.9538,8.9538,141483.8036
2010-01-08 14:50:00,26.21,26.23,26.2,26.22,146499.47753396028,8.9573,8.9641,8.9538,8.9607,146499.4775
2010-01-08 14:55:00,26.22,26.24,26.22,26.23,110344.8275862069,8.9607,8.9675,8.9607,8.9641,110344.8276
2010-01-08 15:00:00,26.23,26.24,26.22,26.23,147962.38244514106,8.9641,8.9675,8.9607,8.9641,147962.3824
2010-01-08 15:05:00,26.23,26.27,26.23,26.27,106583.07210031348,8.9641,8.9778,8.9641,8.9778,106583.0721
2010-01-08 15:10:00,26.27,26.29,26.26,26.28,82340.64785788923,8.9778,8.9846,8.9743,8.9812,82340.6479
2010-01-08 15:15:00,26.28,26.28,26.25,26.26,93416.92789968652,8.9812,8.9812,8.9709,8.9743,93416.9279
2010-01-08 15:20:00,26.26,26.27,26.25,26.25,97805.64263322884,8.9743,8.9778,8.9709,8.9709,97805.6426
2010-01-08 15:25:00,26.24,26.25,26.23,26.25,81295.71577847439,8.9675,8.9709,8.9641,8.9709,81295.7158
2010-01-08 15:30:00,26.25,26.26,26.24,26.26,198328.10867293624,8.9709,8.9743,8.9675,8.9743,198328.1087
2010-01-08 15:35:00,26.26,26.31,26.26,26.31,196029.2580982236,8.9743,8.9914,8.9743,8.9914,196029.2581
2010-01-08 15:40:00,26.31,26.35,26.3,26.33,288401.25391849526,8.9914,9.0051,8.988,8.9983,288401.2539
2010-01-08 15:45:00,26.33,26.33,26.32,26.33,162800.41797283175,8.9983,8.9983,8.9948,8.9983,162800.418
2010-01-08 15:50:00,26.33,26.35,26.32,26.32,349634.2737722048,8.9983,9.0051,8.9948,8.9948,349634.2738
2010-01-08 15:55:00,26.32,26.34,26.32,26.33,399373.0407523511,8.9948,9.0017,8.9948,8.9983,399373.0408
2010-01-11 09:30:00,26.46,26.48,26.41,26.48,375548.5893416928,9.0427,9.0495,9.0256,9.0495,375548.5893
2010-01-11 09:35:00,26.48,26.52,26.44,26.51,180355.27690700104,9.0495,9.0632,9.0359,9.0598,180355.2769
2010-01-11 09:40:00,26.51,26.52,26.44,26.46,149007.3145245559,9.0598,9.0632,9.0359,9.0427,149007.3145
2010-01-11 09:45:00,26.45,26.46,26.42,26.42,122675.02612330198,9.0393,9.0427,9.029,9.029,122675.0261
2010-01-11 09:50:00,26.42,26.42,26.39,26.4,88819.22675026122,9.029,9.029,9.0188,9.0222,88819.2268
2010-01-11 09:55:00,26.4,26.46,26.38,26.45,161964.4723092999,9.0222,9.0427,9.0153,9.0393,161964.4723
2010-01-11 10:00:00,26.45,26.48,26.43,26.47,99268.5475444096,9.0393,9.0495,9.0324,9.0461,99268.5475
2010-01-11 10:05:00,26.47,26.47,26.43,26.44,97387.66980146292,9.0461,9.0461,9.0324,9.0359,97387.6698
2010-01-11 10:10:00,26.43,26.47,26.43,26.45,98014.6290491118,9.0324,9.0461,9.0324,9.0393,98014.629
2010-01-11 10:15:00,26.44,26.5,26.44,26.49,248902.8213166144,9.0359,9.0564,9.0359,9.0529,248902.8213
2010-01-11 10:20:00,26.49,26.49,26.39,26.42,241588.2967607105,9.0529,9.0529,9.0188,9.029,241588.2968
2010-01-11 10:25:00,26.43,26.43,26.39,26.39,67084.6394984326,9.0324,9.0324,9.0188,9.0188,67084.6395
2010-01-11 10:30:00,26.4,26.42,26.39,26.42,78369.90595611285,9.0222,9.029,9.0188,9.029,78369.906
2010-01-11 10:35:00,26.42,26.42,26.4,26.42,92371.99582027168,9.029,9.029,9.0222,9.029,92371.9958
2010-01-11 10:40:00,26.42,26.45,26.42,26.44,40752.35109717868,9.029,9.0393,9.029,9.0359,40752.3511
2010-01-11 10:45:00,26.45,26.48,26.44,26.48,146499.47753396028,9.0393,9.0495,9.0359,9.0495,146499.4775
2010-01-11 10:50:00,26.48,26.51,26.48,26.48,114524.55590386625,9.0495,9.0598,9.0495,9.0495,114524.5559
2010-01-11 10:55:00,26.48,26.5,26.48,26.49,209613.3751306165,9.0495,9.0564,9.0495,9.0529,209613.3751
2010-01-11 11:00:00,26.49,26.5,26.48,26.49,87774.29467084639,9.0529,9.0564,9.0495,9.0529,87774.2947
2010-01-11 11:05:00,26.49,26.49,26.43,26.44,219644.72309299896,9.0529,9.0529,9.0324,9.0359,219644.7231
2010-01-11 11:10:00,26.44,26.47,26.43,26.47,122048.06687565308,9.0359,9.0461,9.0324,9.0461,122048.0669
2010-01-11 11:15:00,26.46,26.51,26.46,26.51,121003.13479623824,9.0427,9.0598,9.0427,9.0598,121003.1348
2010-01-11 11:20:00,26.5,26.53,26.49,26.5,123510.97178683383,9.0564,9.0666,9.0529,9.0564,123510.9718
2010-01-11 11:25:00,26.5,26.52,26.46,26.47,205642.63322884013,9.0564,9.0632,9.0427,9.0461,205642.6332
2010-01-11 11:30:00,26.47,26.48,26.45,26.47,149843.26018808776,9.0461,9.0495,9.0393,9.0461,149843.2602
2010-01-11 11:35:00,26.48,26.5,26.48,26.49,131034.48275862068,9.0495,9.0564,9.0495,9.0529,131034.4828
2010-01-11 11:40:00,26.49,26.49,26.46,26.48,94043.88714733542,9.0529,9.0529,9.0427,9.0495,94043.8871
2010-01-11 11:45:00,26.47,26.48,26.45,26.46,42006.269592476485,9.0461,9.0495,9.0393,9.0427,42006.2696
2010-01-11 11:50:00,26.46,26.48,26.45,26.48,63949.843260188085,9.0427,9.0495,9.0393,9.0495,63949.8433
2010-01-11 11:55:00,26.48,26.48,26.43,26.44,104075.23510971786,9.0495,9.0495,9.0324,9.0359,104075.2351
2010-01-11 12:00:00,26.43,26.45,26.41,26.41,129780.56426332289,9.0324,9.0393,9.0256,9.0256,129780.5643
2010-01-11 12:05:00,26.41,26.47,26.41,26.46,105538.14002089865,9.0256,9.0461,9.0256,9.0427,105538.14
2010-01-11 12:10:00,26.46,26.48,26.46,26.48,62486.93834900732,9.0427,9.0495,9.0427,9.0495,62486.9383
2010-01-11 12:15:00,26.48,26.51,26.47,26.5,86311.38975966562,9.0495,9.0598,9.0461,9.0564,86311.3898
2010-01-11 12:20:00,26.51,26.52,26.5,26.52,58516.19644723093,9.0598,9.0632,9.0564,9.0632,58516.1964
2010-01-11 12:25:00,26.52,26.54,26.51,26.53,99477.53396029258,9.0632,9.07,9.0598,9.0666,99477.534
2010-01-11 12:30:00,26.53,26.54,26.5,26.5,70846.39498432602,9.0666,9.07,9.0564,9.0564,70846.395
2010-01-11 12:35:00,26.51,26.51,26.48,26.48,115569.48798328108,9.0598,9.0598,9.0495,9.0495,115569.488
2010-01-11 12:40:00,26.48,26.48,26.46,26.46,53082.54963427377,9.0495,9.0495,9.0427,9.0427,53082.5496
2010-01-11 12:45:00,26.46,26.46,26.42,26.42,112852.6645768025,9.0427,9.0427,9.029,9.029,112852.6646
2010-01-11 12:50:00,26.43,26.47,26.43,26.47,60815.04702194357,9.0324,9.0461,9.0324,9.0461,60815.047
2010-01-11 12:55:00,26.47,26.47,26.42,26.44,80041.7972831766,9.0461,9.0461,9.029,9.0359,80041.7973
2010-01-11 13:00:00,26.44,26.44,26.41,26.41,122884.01253918494,9.0359,9.0359,9.0256,9.0256,122884.0125
2010-01-11 13:05:00,26.41,26.42,26.39,26.4,98641.5882967607,9.0256,9.029,9.0188,9.0222,98641.5883
2010-01-11 13:10:00,26.39,26.46,26.35,26.4,281504.70219435735,9.0188,9.0427,9.0051,9.0222,281504.7022
2010-01-11 13:15:00,26.4,26.41,26.39,26.39,50574.71264367816,9.0222,9.0256,9.0188,9.0188,50574.7126
2010-01-11 13:20:00,26.39,26.41,26.39,26.41,28213.166144200623,9.0188,9.0256,9.0188,9.0256,28213.1661
2010-01-11 13:25:00,26.4,26.44,26.39,26.44,159247.64890282133,9.0222,9.0359,9.0188,9.0359,159247.6489
2010-01-11 13:30:00,26.44,26.45,26.42,26.45,46812.957157784746,9.0359,9.0393,9.029,9.0393,46812.9572
2010-01-11 13:35:00,26.45,26.47,26.44,26.47,70219.43573667711,9.0393,9.0461,9.0359,9.0461,70219.4357
2010-01-11 13:40:00,26.47,26.47,26.46,26.47,37617.55485893417,9.0461,9.0461,9.0427,9.0461,37617.5549
2010-01-11 13:45:00,26.47,26.48,26.46,26.47,60188.08777429467,9.0461,9.0495,9.0427,9.0461,60188.0878
2010-01-11 13:50:00,26.47,26.48,26.46,26.46,60606.0606060606,9.0461,9.0495,9.0427,9.0427,60606.0606
2010-01-11 13:55:00,26.46,26.51,26.46,26.48,136677.1159874608,9.0427,9.0598,9.0427,9.0495,136677.116
2010-01-11 14:00:00,26.49,26.5,26.48,26.49,43260.188087774295,9.0529,9.0564,9.0495,9.0529,43260.1881
2010-01-11 14:05:00,26.5,26.51,26.49,26.5,123092.99895506792,9.0564,9.0598,9.0529,9.0564,123092.999
2010-01-11 14:10:00,26.5,26.55,26.5,26.54,154440.96133751306,9.0564,9.0734,9.0564,9.07,154440.9613
2010-01-11 14:15:00,26.54,26.55,26.53,26.53,114524.55590386625,9.07,9.0734,9.0666,9.0666,114524.5559
2010-01-11 14:20:00,26.53,26.55,26.53,26.54,81295.71577847439,9.0666,9.0734,9.0666,9.07,81295.7158
2010-01-11 14:25:00,26.54,26.55,26.53,26.53,59561.12852664576,9.07,9.0734,9.0666,9.0666,59561.1285
2010-01-11 14:30:00,26.54,26.54,26.52,26.52,97596.65621734588,9.07,9.07,9.0632,9.0632,97596.6562
2010-01-11 14:35:00,26.52,26.53,26.5,26.52,90491.11807732497,9.0632,9.0666,9.0564,9.0632,90491.1181
2010-01-11 14:40:00,26.51,26.52,26.5,26.5,184117.03239289444,9.0598,9.0632,9.0564,9.0564,184117.0324
2010-01-11 14:45:00,26.51,26.53,26.5,26.52,163218.3908045977,9.0598,9.0666,9.0564,9.0632,163218.3908
2010-01-11 14:50:00,26.52,26.53,26.51,26.53,76280.04179728318,9.0632,9.0666,9.0598,9.0666,76280.0418
2010-01-11 14:55:00,26.52,26.54,26.52,26.52,79414.83803552769,9.0632,9.07,9.0632,9.0632,79414.838
2010-01-11 15:00:00,26.52,26.54,26.51,26.53,73772.20480668756,9.0632,9.07,9.0598,9.0666,73772.2048
2010-01-11 15:05:00,26.53,26.55,26.52,26.52,104911.18077324974,9.0666,9.0734,9.0632,9.0632,104911.1808
2010-01-11 15:10:00,26.52,26.52,26.51,26.51,127899.68652037616,9.0632,9.0632,9.0598,9.0598,127899.6865
2010-01-11 15:15:00,26.51,26.54,26.51,26.54,82131.66144200627,9.0598,9.07,9.0598,9.07,82131.6614
2010-01-11 15:20:00,26.54,26.54,26.52,26.52,127690.7001044932,9.07,9.07,9.0632,9.0632,127690.7001
2010-01-11 15:25:00,26.52,26.52,26.51,26.52,75653.08254963427,9.0632,9.0632,9.0598,9.0632,75653.0825
2010-01-11 15:30:00,26.52,26.54,26.52,26.54,98850.57471264368,9.0632,9.07,9.0632,9.07,98850.5747
2010-01-11 15:35:00,26.54,26.54,26.52,26.52,166144.20062695924,9.07,9.07,9.0632,9.0632,166144.2006
2010-01-11 15:40:00,26.52,26.53,26.51,26.53,205433.6468129572,9.0632,9.0666,9.0598,9.0666,205433.6468
2010-01-11 15:45:00,26.52,26.53,26.5,26.5,229885.0574712644,9.0632,9.0666,9.0564,9.0564,229885.0575
2010-01-11 15:50:00,26.51,26.51,26.5,26.5,232601.8808777429,9.0598,9.0598,9.0564,9.0564,232601.8809
2010-01-11 15:55:00,26.5,26.51,26.47,26.48,698641.5882967607,9.0564,9.0598,9.0461,9.0495,698641.5883
2010-01-12 09:30:00,26.41,26.47,26.41,26.45,185997.9101358412,9.0256,9.0461,9.0256,9.0393,185997.9101
2010-01-12 09:35:00,26.45,26.54,26.45,26.48,372204.8066875653,9.0393,9.07,9.0393,9.0495,372204.8067
2010-01-12 09:40:00,26.47,26.49,26.44,26.44,109926.85475444097,9.0461,9.0529,9.0359,9.0359,109926.8548
2010-01-12 09:45:00,26.44,26.51,26.44,26.5,255590.38662486937,9.0359,9.0598,9.0359,9.0564,255590.3866
2010-01-12 09:50:00,26.5,26.52,26.45,26.48,184952.9780564264,9.0564,9.0632,9.0393,9.0495,184952.9781
2010-01-12 09:55:00,26.48,26.49,26.46,26.48,73354.23197492163,9.0495,9.0529,9.0427,9.0495,73354.232
2010-01-12 10:00:00,26.48,26.5,26.44,26.45,133333.33333333334,9.0495,9.0564,9.0359,9.0393,133333.3333
2010-01-12 10:05:00,26.44,26.48,26.44,26.48,140856.84430512018,9.0359,9.0495,9.0359,9.0495,140856.8443
2010-01-12 10:10:00,26.47,26.54,26.47,26.52,255590.38662486937,9.0461,9.07,9.0461,9.0632,255590.3866
2010-01-12 10:15:00,26.52,26.53,26.51,26.53,149425.28735632185,9.0632,9.0666,9.0598,9.0666,149425.2874
2010-01-12 10:20:00,26.53,26.55,26.53,26.54,126227.79519331244,9.0666,9.0734,9.0666,9.07,126227.7952
2010-01-12 10:25:00,26.55,26.58,26.52,26.52,327272.72727272724,9.0734,9.0837,9.0632,9.0632,327272.7273
2010-01-12 10:30:00,26.53,26.53,26.48,26.48,95506.7920585162,9.0666,9.0666,9.0495,9.0495,95506.7921
2010-01-12 10:35:00,26.48,26.51,26.47,26.5,117659.35214211076,9.0495,9.0598,9.0461,9.0564,117659.3521
2010-01-12 10:40:00,26.5,26.54,26.5,26.54,59770.11494252874,9.0564,9.07,9.0564,9.07,59770.1149
2010-01-12 10:45:00,26.54,26.55,26.51,26.53,79205.85161964472,9.07,9.0734,9.0598,9.0666,79205.8516
2010-01-12 10:50:00,26.52,26.53,26.51,26.51,82340.64785788923,9.0632,9.0666,9.0598,9.0598,82340.6479
2010-01-12 10:55:00,26.51,26.54,26.5,26.5,102612.33019853708,9.0598,9.07,9.0564,9.0564,102612.3302
2010-01-12 11:00:00,26.5,26.51,26.48,26.48,96969.69696969696,9.0564,9.0598,9.0495,9.0495,96969.697
2010-01-12 11:05:00,26.48,26.49,26.47,26.49,142319.74921630093,9.0495,9.0529,9.0461,9.0529,142319.7492
2010-01-12 11:10:00,26.49,26.5,26.48,26.48,96760.710553814,9.0529,9.0564,9.0495,9.0495,96760.7106
2010-01-12 11:15:00,26.49,26.51,26.49,26.5,72936.2591431557,9.0529,9.0598,9.0529,9.0564,72936.2591
2010-01-12 11:20:00,26.5,26.51,26.5,26.5,47230.92998955068,9.0564,9.0598,9.0564,9.0564,47230.93
2010-01-12 11:25:00,26.5,26.52,26.5,26.52,67711.59874608151,9.0564,9.0632,9.0564,9.0632,67711.5987
2010-01-12 11:30:00,26.52,26.53,26.48,26.49,62904.91118077325,9.0632,9.0666,9.0495,9.0529,62904.9112
2010-01-12 11:35:00,26.49,26.5,26.48,26.49,142319.74921630093,9.0529,9.0564,9.0495,9.0529,142319.7492
2010-01-12 11:40:00,26.49,26.51,26.48,26.5,156530.82549634273,9.0529,9.0598,9.0495,9.0564,156530.8255
2010-01-12 11:45:00,26.5,26.5,26.46,26.5,96342.73772204808,9.0564,9.0564,9.0427,9.0564,96342.7377
2010-01-12 11:50:00,26.49,26.5,26.47,26.49,48693.834900731454,9.0529,9.0564,9.0461,9.0529,48693.8349
2010-01-12 11:55:00,26.49,26.5,26.48,26.5,53500.52246603971,9.0529,9.0564,9.0495,9.0564,53500.5225
2010-01-12 12:00:00,26.49,26.5,26.48,26.5,58725.18286311389,9.0529,9.0564,9.0495,9.0564,58725.1829
2010-01-12 12:05:00,26.49,26.51,26.48,26.49,86102.40334378266,9.0529,9.0598,9.0495,9.0529,86102.4033
2010-01-12 12:10:00,26.49,26.51,26.48,26.51,67293.62591431556,9.0529,9.0598,9.0495,9.0598,67293.6259
2010-01-12 12:15:00,26.5,26.5,26.48,26.49,85893.41692789969,9.0564,9.0564,9.0495,9.0529,85893.4169
2010-01-12 12:20:00,26.48,26.5,26.44,26.46,81713.68861024034,9.0495,9.0564,9.0359,9.0427,81713.6886
2010-01-12 12:25:00,26.46,26.49,26.46,26.49,41379.31034482759,9.0427,9.0529,9.0427,9.0529,41379.3103
2010-01-12 12:30:00,26.49,26.49,26.44,26.45,82758.62068965517,9.0529,9.0529,9.0359,9.0393,82758.6207
2010-01-12 12:35:00,26.45,26.46,26.44,26.45,40334.37826541275,9.0393,9.0427,9.0359,9.0393,40334.3783
2010-01-12 12:40:00,26.45,26.46,26.44,26.45,124137.93103448275,9.0393,9.0427,9.0359,9.0393,124137.931
2010-01-12 12:45:00,26.45,26.47,26.45,26.46,90491.11807732497,9.0393,9.0461,9.0393,9.0427,90491.1181
2010-01-12 12:50:00,26.46,26.47,26.44,26.46,84639.49843260187,9.0427,9.0461,9.0359,9.0427,84639.4984
2010-01-12 12:55:00,26.46,26.48,26.46,26.46,100313.47962382445,9.0427,9.0495,9.0427,9.0427,100313.4796
2010-01-12 13:00:00,26.46,26.48,26.46,26.47,78160.91954022988,9.0427,9.0495,9.0427,9.0461,78160.9195
2010-01-12 13:05:00,26.47,26.47,26.44,26.47,61233.01985370951,9.0461,9.0461,9.0359,9.0461,61233.0199
2010-01-12 13:10:00,26.46,26.47,26.44,26.46,57680.250783699055,9.0427,9.0461,9.0359,9.0427,57680.2508
2010-01-12 13:15:00,26.46,26.48,26.45,26.47,120585.16196447233,9.0427,9.0495,9.0393,9.0461,120585.162
2010-01-12 13:20:00,26.46,26.49,26.46,26.48,90491.11807732497,9.0427,9.0529,9.0427,9.0495,90491.1181
2010-01-12 13:25:00,26.48,26.5,26.48,26.5,66666.66666666667,9.0495,9.0564,9.0495,9.0564,66666.6667
2010-01-12 13:30:00,26.49,26.49,26.46,26.46,61233.01985370951,9.0529,9.0529,9.0427,9.0427,61233.0199
2010-01-12 13:35:00,26.46,26.46,26.43,26.43,67920.58516196447,9.0427,9.0427,9.0324,9.0324,67920.5852
2010-01-12 13:40:00,26.43,26.44,26.41,26.44,87774.29467084639,9.0324,9.0359,9.0256,9.0359,87774.2947
2010-01-12 13:45:00,26.44,26.44,26.41,26.42,77115.98746081504,9.0359,9.0359,9.0256,9.029,77115.9875
2010-01-12 13:50:00,26.41,26.41,26.38,26.39,62486.93834900732,9.0256,9.0256,9.0153,9.0188,62486.9383
2010-01-12 13:55:00,26.39,26.44,26.38,26.43,85475.44409613375,9.0188,9.0359,9.0153,9.0324,85475.4441
2010-01-12 14:00:00,26.43,26.43,26.4,26.41,100940.43887147336,9.0324,9.0324,9.0222,9.0256,100940.4389
2010-01-12 14:05:00,26.41,26.42,26.41,26.41,81713.68861024034,9.0256,9.029,9.0256,9.0256,81713.6886
2010-01-12 14:10:00,26.41,26.43,26.41,26.42,302403.3437826541,9.0256,9.0324,9.0256,9.029,302403.3438
2010-01-12 14:15:00,26.41,26.42,26.39,26.41,180564.263322884,9.0256,9.029,9.0188,9.0256,180564.2633
2010-01-12 14:20:00,26.41,26.43,26.4,26.42,62277.95193312434,9.0256,9.0324,9.0222,9.029,62277.9519
2010-01-12 14:25:00,26.42,26.43,26.41,26.41,85475.44409613375,9.029,9.0324,9.0256,9.0256,85475.4441
2010-01-12 14:30:00,26.41,26.41,26.39,26.41,93207.94148380354,9.0256,9.0256,9.0188,9.0256,93207.9415
2010-01-12 14:35:00,26.41,26.41,26.38,26.39,144827.58620689655,9.0256,9.0256,9.0153,9.0188,144827.5862
2010-01-12 14:40:00,26.39,26.39,26.36,26.38,70010.44932079414,9.0188,9.0188,9.0085,9.0153,70010.4493
2010-01-12 14:45:00,26.38,26.42,26.38,26.4,99686.52037617554,9.0153,9.029,9.0153,9.0222,99686.5204
2010-01-12 14:50:00,26.4,26.43,26.4,26.42,224869.3834900732,9.0222,9.0324,9.0222,9.029,224869.3835
2010-01-12 14:55:00,26.42,26.43,26.4,26.4,135005.22466039707,9.029,9.0324,9.0222,9.0222,135005.2247
2010-01-12 15:00:00,26.4,26.4,26.38,26.39,113479.6238244514,9.0222,9.0222,9.0153,9.0188,113479.6238
2010-01-12 15:05:00,26.39,26.39,26.37,26.39,106583.07210031348,9.0188,9.0188,9.0119,9.0188,106583.0721
2010-01-12 15:10:00,26.39,26.39,26.37,26.38,110553.81400208986,9.0188,9.0188,9.0119,9.0153,110553.814
2010-01-12 15:15:00,26.38,26.38,26.35,26.37,93625.91431556948,9.0153,9.0153,9.0051,9.0119,93625.9143
2010-01-12 15:20:00,26.37,26.39,26.37,26.39,117659.35214211076,9.0119,9.0188,9.0119,9.0188,117659.3521
2010-01-12 15:25:00,26.39,26.4,26.38,26.38,103448.27586206896,9.0188,9.0222,9.0153,9.0153,103448.2759
2010-01-12 15:30:00,26.38,26.39,26.33,26.36,193103.4482758621,9.0153,9.0188,8.9983,9.0085,193103.4483
2010-01-12 15:35:00,26.36,26.37,26.34,26.35,159038.66248693835,9.0085,9.0119,9.0017,9.0051,159038.6625
2010-01-12 15:40:00,26.35,26.39,26.35,26.38,182863.11389759663,9.0051,9.0188,9.0051,9.0153,182863.1139
2010-01-12 15:45:00,26.38,26.39,26.37,26.37,170114.9425287356,9.0153,9.0188,9.0119,9.0119,170114.9425
2010-01-12 15:50:00,26.38,26.38,26.37,26.38,275862.0689655172,9.0153,9.0153,9.0119,9.0153,275862.069
2010-01-12 15:55:00,26.38,26.4,26.37,26.4,522466.039707419,9.0153,9.0222,9.0119,9.0222,522466.0397
2010-01-13 09:30:00,26.25,26.4,26.25,26.39,325809.8223615465,9.0358,9.0875,9.0358,9.084,325809.8224
2010-01-13 09:35:00,26.39,26.5,26.37,26.39,260188.08777429463,9.084,9.1219,9.0771,9.084,260188.0878
2010-01-13 09:40:00,26.39,26.4,26.3,26.35,165935.2142110763,9.084,9.0875,9.053,9.0702,165935.2142
2010-01-13 09:45:00,26.35,26.41,26.35,26.37,100104.49320794149,9.0702,9.0909,9.0702,9.0771,100104.4932
2010-01-13 09:50:00,26.37,26.37,26.35,26.37,72309.29989550679,9.0771,9.0771,9.0702,9.0771,72309.2999
2010-01-13 09:55:00,26.36,26.38,26.35,26.38,77742.94670846395,9.0737,9.0806,9.0702,9.0806,77742.9467
2010-01-13 10:00:00,26.38,26.46,26.38,26.45,134587.25182863112,9.0806,9.1081,9.0806,9.1047,134587.2518
2010-01-13 10:05:00,26.45,26.48,26.45,26.46,144827.58620689655,9.1047,9.115,9.1047,9.1081,144827.5862
2010-01-13 10:10:00,26.46,26.46,26.35,26.36,120794.14838035528,9.1081,9.1081,9.0702,9.0737,120794.1484
2010-01-13 10:15:00,26.36,26.36,26.28,26.3,133333.33333333334,9.0737,9.0737,9.0461,9.053,133333.3333
2010-01-13 10:20:00,26.3,26.33,26.29,26.33,80041.7972831766,9.053,9.0634,9.0496,9.0634,80041.7973
2010-01-13 10:25:00,26.33,26.36,26.31,26.31,50156.73981191222,9.0634,9.0737,9.0565,9.0565,50156.7398
2010-01-13 10:30:00,26.31,26.37,26.28,26.36,77115.98746081504,9.0565,9.0771,9.0461,9.0737,77115.9875
2010-01-13 10:35:00,26.35,26.36,26.31,26.33,68338.5579937304,9.0702,9.0737,9.0565,9.0634,68338.558
2010-01-13 10:40:00,26.33,26.37,26.33,26.36,75862.06896551723,9.0634,9.0771,9.0634,9.0737,75862.069
2010-01-13 10:45:00,26.35,26.37,26.32,26.32,72518.28631138976,9.0702,9.0771,9.0599,9.0599,72518.2863
2010-01-13 10:50:00,26.32,26.36,26.32,26.35,153814.00208986417,9.0599,9.0737,9.0599,9.0702,153814.0021
2010-01-13 10:55:00,26.35,26.36,26.3,26.32,105538.14002089865,9.0702,9.0737,9.053,9.0599,105538.14
2010-01-13 11:00:00,26.31,26.34,26.31,26.33,93207.94148380354,9.0565,9.0668,9.0565,9.0634,93207.9415
2010-01-13 11:05:00,26.32,26.37,26.32,26.37,103866.2486938349,9.0599,9.0771,9.0599,9.0771,103866.2487
2010-01-13 11:10:00,26.36,26.37,26.34,26.36,47021.94357366771,9.0737,9.0771,9.0668,9.0737,47021.9436
2010-01-13 11:15:00,26.36,26.4,26.36,26.39,127481.71368861024,9.0737,9.0875,9.0737,9.084,127481.7137
2010-01-13 11:20:00,26.39,26.45,26.39,26.44,189968.65203761755,9.084,9.1047,9.084,9.1012,189968.652
2010-01-13 11:25:00,26.44,26.46,26.41,26.45,95297.80564263322,9.1012,9.1081,9.0909,9.1047,95297.8056
2010-01-13 11:30:00,26.45,26.46,26.41,26.41,83176.5935214211,9.1047,9.1081,9.0909,9.0909,83176.5935
2010-01-13 11:35:00,26.41,26.41,26.35,26.35,45559.038662486935,9.0909,9.0909,9.0702,9.0702,45559.0387
2010-01-13 11:40:00,26.35,26.38,26.35,26.37,113897.59665621734,9.0702,9.0806,9.0702,9.0771,113897.5967
2010-01-13 11:45:00,26.36,26.39,26.36,26.38,118077.32497387668,9.0737,9.084,9.0737,9.0806,118077.325
2010-01-13 11:50:00,26.38,26.38,26.33,26.33,42006.269592476485,9.0806,9.0806,9.0634,9.0634,42006.2696
2010-01-13 11:55:00,26.34,26.34,26.29,26.3,88819.22675026122,9.0668,9.0668,9.0496,9.053,88819.2268
2010-01-13 12:00:00,26.3,26.36,26.3,26.36,55381.400208986415,9.053,9.0737,9.053,9.0737,55381.4002
2010-01-13 12:05:00,26.35,26.37,26.35,26.36,29258.098223615463,9.0702,9.0771,9.0702,9.0737,29258.0982
2010-01-13 12:10:00,26.36,26.38,26.35,26.38,49111.807732497386,9.0737,9.0806,9.0702,9.0806,49111.8077
2010-01-13 12:15:00,26.38,26.4,26.37,26.4,40125.39184952978,9.0806,9.0875,9.0771,9.0875,40125.3918
2010-01-13 12:20:00,26.4,26.41,26.39,26.4,73981.19122257053,9.0875,9.0909,9.084,9.0875,73981.1912
2010-01-13 12:25:00,26.4,26.43,26.4,26.41,58516.19644723093,9.0875,9.0978,9.0875,9.0909,58516.1964
2010-01-13 12:30:00,26.41,26.44,26.4,26.4,61233.01985370951,9.0909,9.1012,9.0875,9.0875,61233.0199
2010-01-13 12:35:00,26.4,26.44,26.4,26.42,130407.52351097178,9.0875,9.1012,9.0875,9.0943,130407.5235
2010-01-13 12:40:00,26.42,26.43,26.41,26.41,133333.33333333334,9.0943,9.0978,9.0909,9.0909,133333.3333
2010-01-13 12:45:00,26.41,26.44,26.41,26.42,137722.04806687564,9.0909,9.1012,9.0909,9.0943,137722.0481
2010-01-13 12:50:00,26.41,26.43,26.41,26.43,104493.2079414838,9.0909,9.0978,9.0909,9.0978,104493.2079
2010-01-13 12:55:00,26.43,26.43,26.41,26.42,49947.75339602926,9.0978,9.0978,9.0909,9.0943,49947.7534
2010-01-13 13:00:00,26.42,26.43,26.41,26.42,69592.47648902821,9.0943,9.0978,9.0909,9.0943,69592.4765
2010-01-13 13:05:00,26.43,26.43,26.41,26.42,65621.73458725182,9.0978,9.0978,9.0909,9.0943,65621.7346
2010-01-13 13:10:00,26.42,26.44,26.41,26.44,57889.23719958203,9.0943,9.1012,9.0909,9.1012,57889.2372
2010-01-13 13:15:00,26.43,26.44,26.42,26.43,65830.7210031348,9.0978,9.1012,9.0943,9.0978,65830.721
2010-01-13 13:20:00,26.42,26.44,26.42,26.44,65830.7210031348,9.0943,9.1012,9.0943,9.1012,65830.721
2010-01-13 13:25:00,26.44,26.45,26.43,26.45,65203.76175548589,9.1012,9.1047,9.0978,9.1047,65203.7618
2010-01-13 13:30:00,26.45,26.46,26.44,26.46,81086.72936259143,9.1047,9.1081,9.1012,9.1081,81086.7294
2010-01-13 13:35:00,26.46,26.46,26.43,26.46,194775.3396029258,9.1081,9.1081,9.0978,9.1081,194775.3396
2010-01-13 13:40:00,26.45,26.47,26.44,26.46,202089.86415882967,9.1047,9.1116,9.1012,9.1081,202089.8642
2010-01-13 13:45:00,26.46,26.46,26.42,26.44,39080.45977011494,9.1081,9.1081,9.0943,9.1012,39080.4598
2010-01-13 13:50:00,26.44,26.45,26.41,26.45,109299.89550679206,9.1012,9.1047,9.0909,9.1047,109299.8955
2010-01-13 13:55:00,26.45,26.47,26.44,26.47,46603.97074190177,9.1047,9.1116,9.1012,9.1116,46603.9707
2010-01-13 14:00:00,26.47,26.5,26.47,26.5,112225.7053291536,9.1116,9.1219,9.1116,9.1219,112225.7053
2010-01-13 14:05:00,26.5,26.5,26.46,26.48,69801.46290491118,9.1219,9.1219,9.1081,9.115,69801.4629
2010-01-13 14:10:00,26.48,26.48,26.45,26.46,63322.88401253918,9.115,9.115,9.1047,9.1081,63322.884
2010-01-13 14:15:00,26.46,26.48,26.46,26.48,86102.40334378266,9.1081,9.115,9.1081,9.115,86102.4033
2010-01-13 14:20:00,26.48,26.49,26.47,26.49,97805.64263322884,9.115,9.1184,9.1116,9.1184,97805.6426
2010-01-13 14:25:00,26.49,26.49,26.48,26.48,58516.19644723093,9.1184,9.1184,9.115,9.115,58516.1964
2010-01-13 14:30:00,26.48,26.49,26.48,26.48,92998.9550679206,9.115,9.1184,9.115,9.115,92998.9551
2010-01-13 14:35:00,26.48,26.49,26.47,26.49,71682.34064785788,9.115,9.1184,9.1116,9.1184,71682.3406
2010-01-13 14:40:00,26.49,26.5,26.48,26.5,65830.7210031348,9.1184,9.1219,9.115,9.1219,65830.721
2010-01-13 14:45:00,26.5,26.51,26.49,26.51,120794.14838035528,9.1219,9.1253,9.1184,9.1253,120794.1484
2010-01-13 14:50:00,26.5,26.51,26.48,26.48,104493.2079414838,9.1219,9.1253,9.115,9.115,104493.2079
2010-01-13 14:55:00,26.48,26.49,26.48,26.49,101149.42528735632,9.115,9.1184,9.115,9.1184,101149.4253
2010-01-13 15:00:00,26.49,26.49,26.47,26.48,131661.4420062696,9.1184,9.1184,9.1116,9.115,131661.442
2010-01-13 15:05:00,26.48,26.5,26.48,26.49,128735.63218390803,9.115,9.1219,9.115,9.1184,128735.6322
2010-01-13 15:10:00,26.5,26.5,26.49,26.5,102821.31661442008,9.1219,9.1219,9.1184,9.1219,102821.3166
2010-01-13 15:15:00,26.5,26.52,26.49,26.49,208568.44305120167,9.1219,9.1288,9.1184,9.1184,208568.4431
2010-01-13 15:20:00,26.5,26.52,26.5,26.52,82340.64785788923,9.1219,9.1288,9.1219,9.1288,82340.6479
2010-01-13 15:25:00,26.52,26.54,26.52,26.52,125809.8223615465,9.1288,9.1356,9.1288,9.1288,125809.8224
2010-01-13 15:30:00,26.52,26.58,26.51,26.56,282549.6342737722,9.1288,9.1494,9.1253,9.1425,282549.6343
2010-01-13 15:35:00,26.56,26.56,26.51,26.52,158829.67607105538,9.1425,9.1425,9.1253,9.1288,158829.6761
2010-01-13 15:40:00,26.52,26.52,26.48,26.51,213793.10344827583,9.1288,9.1288,9.115,9.1253,213793.1034
2010-01-13 15:45:00,26.51,26.53,26.48,26.49,258725.18286311388,9.1253,9.1322,9.115,9.1184,258725.1829
2010-01-13 15:50:00,26.49,26.49,26.45,26.46,452037.6175548589,9.1184,9.1184,9.1047,9.1081,452037.6176
2010-01-13 15:55:00,26.46,26.48,26.44,26.47,483594.566353187,9.1081,9.115,9.1012,9.1116,483594.5664
2010-01-14 09:30:00,26.42,26.61,26.32,26.49,284848.48484848486,9.0943,9.1597,9.0599,9.1184,284848.4848
2010-01-14 09:35:00,26.47,26.53,26.38,26.48,131452.4555903866,9.1116,9.1322,9.0806,9.115,131452.4556
2010-01-14 09:40:00,26.48,26.52,26.45,26.5,94879.83281086729,9.115,9.1288,9.1047,9.1219,94879.8328
2010-01-14 09:45:00,26.49,26.51,26.45,26.46,107419.01776384536,9.1184,9.1253,9.1047,9.1081,107419.0178
2010-01-14 09:50:00,26.47,26.47,26.43,26.46,104284.22152560083,9.1116,9.1116,9.0978,9.1081,104284.2215
2010-01-14 09:55:00,26.46,26.49,26.46,26.48,94252.87356321838,9.1081,9.1184,9.1081,9.115,94252.8736
2010-01-14 10:00:00,26.48,26.51,26.42,26.44,158829.67607105538,9.115,9.1253,9.0943,9.1012,158829.6761
2010-01-14 10:05:00,26.44,26.49,26.42,26.48,237617.55485893416,9.1012,9.1184,9.0943,9.115,237617.5549
2010-01-14 10:10:00,26.48,26.48,26.45,26.45,86729.36259143155,9.115,9.115,9.1047,9.1047,86729.3626
2010-01-14 10:15:00,26.46,26.46,26.44,26.45,68547.54440961337,9.1081,9.1081,9.1012,9.1047,68547.5444
2010-01-14 10:20:00,26.45,26.45,26.42,26.42,93834.90073145244,9.1047,9.1047,9.0943,9.0943,93834.9007
2010-01-14 10:25:00,26.42,26.45,26.42,26.43,64994.77533960292,9.0943,9.1047,9.0943,9.0978,64994.7753
2010-01-14 10:30:00,26.43,26.46,26.4,26.4,135423.19749216302,9.0978,9.1081,9.0875,9.0875,135423.1975
2010-01-14 10:35:00,26.4,26.4,26.38,26.39,83803.55276907001,9.0875,9.0875,9.0806,9.084,83803.5528
2010-01-14 10:40:00,26.39,26.4,26.37,26.37,88610.24033437826,9.084,9.0875,9.0771,9.0771,88610.2403
2010-01-14 10:45:00,26.38,26.43,26.37,26.43,96342.73772204808,9.0806,9.0978,9.0771,9.0978,96342.7377
2010-01-14 10:50:00,26.43,26.44,26.43,26.44,69592.47648902821,9.0978,9.1012,9.0978,9.1012,69592.4765
2010-01-14 10:55:00,26.44,26.44,26.4,26.42,107836.99059561128,9.1012,9.1012,9.0875,9.0943,107836.9906
2010-01-14 11:00:00,26.42,26.44,26.37,26.37,125391.84952978056,9.0943,9.1012,9.0771,9.0771,125391.8495
2010-01-14 11:05:00,26.37,26.37,26.36,26.37,220271.68234064785,9.0771,9.0771,9.0737,9.0771,220271.6823
2010-01-14 11:10:00,26.37,26.41,26.37,26.4,107419.01776384536,9.0771,9.0909,9.0771,9.0875,107419.0178
2010-01-14 11:15:00,26.39,26.42,26.39,26.4,76907.00104493208,9.084,9.0943,9.084,9.0875,76907.001
2010-01-14 11:20:00,26.4,26.4,26.37,26.38,87983.28108672936,9.0875,9.0875,9.0771,9.0806,87983.2811
2010-01-14 11:25:00,26.38,26.38,26.37,26.37,70637.40856844305,9.0806,9.0806,9.0771,9.0771,70637.4086
2010-01-14 11:30:00,26.36,26.37,26.36,26.37,214629.0491118077,9.0737,9.0771,9.0737,9.0771,214629.0491
2010-01-14 11:35:00,26.37,26.37,26.35,26.36,149843.26018808776,9.0771,9.0771,9.0702,9.0737,149843.2602
2010-01-14 11:40:00,26.36,26.38,26.36,26.38,44305.12016718913,9.0737,9.0806,9.0737,9.0806,44305.1202
2010-01-14 11:45:00,26.39,26.41,26.38,26.41,51201.67189132706,9.084,9.0909,9.0806,9.0909,51201.6719
2010-01-14 11:50:00,26.41,26.41,26.35,26.36,120585.16196447233,9.0909,9.0909,9.0702,9.0737,120585.162
2010-01-14 11:55:00,26.36,26.37,26.35,26.37,115987.46081504702,9.0737,9.0771,9.0702,9.0771,115987.4608
2010-01-14 12:00:00,26.37,26.38,26.37,26.37,69801.46290491118,9.0771,9.0806,9.0771,9.0771,69801.4629
2010-01-14 12:05:00,26.37,26.39,26.37,26.38,96551.72413793104,9.0771,9.084,9.0771,9.0806,96551.7241
2010-01-14 12:10:00,26.38,26.42,26.37,26.42,46603.97074190177,9.0806,9.0943,9.0771,9.0943,46603.9707
2010-01-14 12:15:00,26.41,26.43,26.41,26.42,63740.85684430512,9.0909,9.0978,9.0909,9.0943,63740.8568
2010-01-14 12:20:00,26.42,26.46,26.42,26.46,184535.0052246604,9.0943,9.1081,9.0943,9.1081,184535.0052
2010-01-14 12:25:00,26.46,26.48,26.46,26.47,70428.42215256009,9.1081,9.115,9.1081,9.1116,70428.4222
2010-01-14 12:30:00,26.47,26.48,26.45,26.46,85266.45768025078,9.1116,9.115,9.1047,9.1081,85266.4577
2010-01-14 12:35:00,26.46,26.46,26.42,26.44,151515.15151515152,9.1081,9.1081,9.0943,9.1012,151515.1515
2010-01-14 12:40:00,26.44,26.48,26.44,26.48,67293.62591431556,9.1012,9.115,9.1012,9.115,67293.6259
2010-01-14 12:45:00,26.48,26.49,26.46,26.48,115569.48798328108,9.115,9.1184,9.1081,9.115,115569.488
2010-01-14 12:50:00,26.47,26.48,26.44,26.45,75862.06896551723,9.1116,9.115,9.1012,9.1047,75862.069
2010-01-14 12:55:00,26.45,26.48,26.44,26.45,195402.2988505747,9.1047,9.115,9.1012,9.1047,195402.2989
2010-01-14 13:00:00,26.45,26.46,26.44,26.44,59352.1421107628,9.1047,9.1081,9.1012,9.1012,59352.1421
2010-01-14 13:05:00,26.44,26.44,26.41,26.42,93625.91431556948,9.1012,9.1012,9.0909,9.0943,93625.9143
2010-01-14 13:10:00,26.42,26.43,26.41,26.43,36363.63636363636,9.0943,9.0978,9.0909,9.0978,36363.6364
2010-01-14 13:15:00,26.43,26.45,26.42,26.44,18181.81818181818,9.0978,9.1047,9.0943,9.1012,18181.8182
2010-01-14 13:20:00,26.44,26.46,26.44,26.46,24033.437826541274,9.1012,9.1081,9.1012,9.1081,24033.4378
2010-01-14 13:25:00,26.45,26.46,26.43,26.43,71055.38140020898,9.1047,9.1081,9.0978,9.0978,71055.3814
2010-01-14 13:30:00,26.44,26.45,26.43,26.45,74817.1368861024,9.1012,9.1047,9.0978,9.1047,74817.1369
2010-01-14 13:35:00,26.45,26.46,26.45,26.46,44514.1065830721,9.1047,9.1081,9.1047,9.1081,44514.1066
2010-01-14 13:40:00,26.46,26.46,26.46,26.46,31974.92163009404,9.1081,9.1081,9.1081,9.1081,31974.9216
2010-01-14 13:45:00,26.46,26.47,26.45,26.45,54127.481713688605,9.1081,9.1116,9.1047,9.1047,54127.4817
2010-01-14 13:50:00,26.45,26.45,26.45,26.45,30512.01671891327,9.1047,9.1047,9.1047,9.1047,30512.0167
2010-01-14 13:55:00,26.45,26.45,26.41,26.42,120794.14838035528,9.1047,9.1047,9.0909,9.0943,120794.1484
2010-01-14 14:00:00,26.42,26.44,26.4,26.44,156530.82549634273,9.0943,9.1012,9.0875,9.1012,156530.8255
2010-01-14 14:05:00,26.44,26.44,26.43,26.43,33228.84012539185,9.1012,9.1012,9.0978,9.0978,33228.8401
2010-01-14 14:10:00,26.43,26.43,26.41,26.42,32810.86729362591,9.0978,9.0978,9.0909,9.0943,32810.8673
2010-01-14 14:15:00,26.42,26.42,26.41,26.41,39498.43260188088,9.0943,9.0943,9.0909,9.0909,39498.4326
2010-01-14 14:20:00,26.41,26.43,26.41,26.42,32601.880877742944,9.0909,9.0978,9.0909,9.0943,32601.8809
2010-01-14 14:25:00,26.42,26.44,26.42,26.43,33228.84012539185,9.0943,9.1012,9.0943,9.0978,33228.8401
2010-01-14 14:30:00,26.42,26.44,26.42,26.44,62277.95193312434,9.0943,9.1012,9.0943,9.1012,62277.9519
2010-01-14 14:35:00,26.44,26.46,26.44,26.46,64576.80250783699,9.1012,9.1081,9.1012,9.1081,64576.8025
2010-01-14 14:40:00,26.45,26.48,26.45,26.47,57680.250783699055,9.1047,9.115,9.1047,9.1116,57680.2508
2010-01-14 14:45:00,26.47,26.48,26.46,26.46,42215.25600835946,9.1116,9.115,9.1081,9.1081,42215.256
2010-01-14 14:50:00,26.46,26.46,26.44,26.44,56008.35945663532,9.1081,9.1081,9.1012,9.1012,56008.3595
2010-01-14 14:55:00,26.44,26.47,26.44,26.46,95924.76489028212,9.1012,9.1116,9.1012,9.1081,95924.7649
2010-01-14 15:00:00,26.45,26.5,26.45,26.49,113270.63740856844,9.1047,9.1219,9.1047,9.1184,113270.6374
2010-01-14 15:05:00,26.49,26.5,26.47,26.48,80459.77011494253,9.1184,9.1219,9.1116,9.115,80459.7701
2010-01-14 15:10:00,26.49,26.49,26.46,26.48,113688.61024033435,9.1184,9.1184,9.1081,9.115,113688.6102
2010-01-14 15:15:00,26.48,26.48,26.46,26.46,87774.29467084639,9.115,9.115,9.1081,9.1081,87774.2947
2010-01-14 15:20:00,26.46,26.47,26.45,26.45,83385.57993730408,9.1081,9.1116,9.1047,9.1047,83385.5799
2010-01-14 15:25:00,26.45,26.46,26.45,26.45,77324.97387669802,9.1047,9.1081,9.1047,9.1047,77324.9739
2010-01-14 15:30:00,26.45,26.48,26.45,26.48,164472.3092998955,9.1047,9.115,9.1047,9.115,164472.3093
2010-01-14 15:35:00,26.48,26.48,26.46,26.47,205433.6468129572,9.115,9.115,9.1081,9.1116,205433.6468
2010-01-14 15:40:00,26.47,26.47,26.42,26.42,221525.6008359457,9.1116,9.1116,9.0943,9.0943,221525.6008
2010-01-14 15:45:00,26.42,26.47,26.41,26.46,346499.4775339603,9.0943,9.1116,9.0909,9.1081,346499.4775
2010-01-14 15:50:00,26.46,26.47,26.44,26.46,220689.6551724138,9.1081,9.1116,9.1012,9.1081,220689.6552
2010-01-14 15:55:00,26.47,26.48,26.46,26.48,364263.3228840125,9.1116,9.115,9.1081,9.115,364263.3229
2010-01-15 09:30:00,26.49,26.52,26.44,26.49,3298641.588296761,9.1184,9.1288,9.1012,9.1184,3298641.5883
2010-01-15 09:35:00,26.48,26.56,26.48,26.53,271891.3270637409,9.115,9.1425,9.115,9.1322,271891.3271
2010-01-15 09:40:00,26.53,26.56,26.51,26.53,168025.07836990594,9.1322,9.1425,9.1253,9.1322,168025.0784
2010-01-15 09:45:00,26.53,26.55,26.51,26.51,182236.1546499477,9.1322,9.1391,9.1253,9.1253,182236.1546
2010-01-15 09:50:00,26.51,26.54,26.48,26.48,247439.91640543364,9.1253,9.1356,9.115,9.115,247439.9164
2010-01-15 09:55:00,26.49,26.55,26.46,26.55,212539.18495297804,9.1184,9.1391,9.1081,9.1391,212539.185
2010-01-15 10:00:00,26.55,26.55,26.49,26.53,263740.8568443051,9.1391,9.1391,9.1184,9.1322,263740.8568
2010-01-15 10:05:00,26.53,26.55,26.48,26.5,201880.8777429467,9.1322,9.1391,9.115,9.1219,201880.8777
2010-01-15 10:10:00,26.5,26.55,26.49,26.54,126018.80877742948,9.1219,9.1391,9.1184,9.1356,126018.8088
2010-01-15 10:15:00,26.53,26.55,26.51,26.52,276071.0553814002,9.1322,9.1391,9.1253,9.1288,276071.0554
2010-01-15 10:20:00,26.52,26.54,26.5,26.51,137722.04806687564,9.1288,9.1356,9.1219,9.1253,137722.0481
2010-01-15 10:25:00,26.51,26.51,26.4,26.44,182445.1410658307,9.1253,9.1253,9.0875,9.1012,182445.1411
2010-01-15 10:30:00,26.44,26.45,26.41,26.44,151097.17868338557,9.1012,9.1047,9.0909,9.1012,151097.1787
2010-01-15 10:35:00,26.44,26.46,26.42,26.44,126436.7816091954,9.1012,9.1081,9.0943,9.1012,126436.7816
2010-01-15 10:40:00,26.44,26.47,26.41,26.46,167816.091954023,9.1012,9.1116,9.0909,9.1081,167816.092
2010-01-15 10:45:00,26.46,26.47,26.43,26.45,110135.84117032393,9.1081,9.1116,9.0978,9.1047,110135.8412
2010-01-15 10:50:00,26.45,26.48,26.44,26.46,159247.64890282133,9.1047,9.115,9.1012,9.1081,159247.6489
2010-01-15 10:55:00,26.46,26.46,26.39,26.42,93416.92789968652,9.1081,9.1081,9.084,9.0943,93416.9279
2010-01-15 11:00:00,26.42,26.45,26.41,26.45,204179.7283176593,9.0943,9.1047,9.0909,9.1047,204179.7283
2010-01-15 11:05:00,26.44,26.47,26.43,26.46,157575.75757575757,9.1012,9.1116,9.0978,9.1081,157575.7576
2010-01-15 11:10:00,26.46,26.47,26.43,26.46,183281.08672936252,9.1081,9.1116,9.0978,9.1081,183281.0867
2010-01-15 11:15:00,26.46,26.47,26.45,26.47,140229.88505747126,9.1081,9.1116,9.1047,9.1116,140229.8851
2010-01-15 11:20:00,26.46,26.48,26.43,26.48,219226.750261233,9.1081,9.115,9.0978,9.115,219226.7503
2010-01-15 11:25:00,26.48,26.49,26.45,26.45,147753.3960292581,9.115,9.1184,9.1047,9.1047,147753.396
2010-01-15 11:30:00,26.45,26.48,26.45,26.48,193939.39393939392,9.1047,9.115,9.1047,9.115,193939.3939
2010-01-15 11:35:00,26.47,26.48,26.46,26.48,216718.9132706374,9.1116,9.115,9.1081,9.115,216718.9133
2010-01-15 11:40:00,26.47,26.51,26.47,26.51,217763.84535005223,9.1116,9.1253,9.1116,9.1253,217763.8454
2010-01-15 11:45:00,26.51,26.52,26.5,26.52,241170.32392894465,9.1253,9.1288,9.1219,9.1288,241170.3239
2010-01-15 11:50:00,26.51,26.52,26.48,26.49,240961.33751306165,9.1253,9.1288,9.115,9.1184,240961.3375
2010-01-15 11:55:00,26.48,26.5,26.48,26.49,121003.13479623824,9.115,9.1219,9.115,9.1184,121003.1348
2010-01-15 12:00:00,26.49,26.49,26.48,26.48,120585.16196447233,9.1184,9.1184,9.115,9.115,120585.162
2010-01-15 12:05:00,26.48,26.5,26.48,26.5,127481.71368861024,9.115,9.1219,9.115,9.1219,127481.7137
2010-01-15 12:10:00,26.5,26.5,26.48,26.48,90491.11807732497,9.1219,9.1219,9.115,9.115,90491.1181
2010-01-15 12:15:00,26.49,26.49,26.48,26.48,171159.87460815045,9.1184,9.1184,9.115,9.115,171159.8746
2010-01-15 12:20:00,26.48,26.48,26.46,26.48,77742.94670846395,9.115,9.115,9.1081,9.115,77742.9467
2010-01-15 12:25:00,26.48,26.49,26.48,26.48,87147.3354231975,9.115,9.1184,9.115,9.115,87147.3354
2010-01-15 12:30:00,26.48,26.48,26.46,26.48,69174.50365726228,9.115,9.115,9.1081,9.115,69174.5037
2010-01-15 12:35:00,26.48,26.5,26.48,26.49,71055.38140020898,9.115,9.1219,9.115,9.1184,71055.3814
2010-01-15 12:40:00,26.49,26.5,26.46,26.47,108672.93625914316,9.1184,9.1219,9.1081,9.1116,108672.9363
2010-01-15 12:45:00,26.47,26.49,26.46,26.49,88819.22675026122,9.1116,9.1184,9.1081,9.1184,88819.2268
2010-01-15 12:50:00,26.49,26.5,26.48,26.48,96342.73772204808,9.1184,9.1219,9.115,9.115,96342.7377
2010-01-15 12:55:00,26.49,26.49,26.48,26.48,55799.37304075235,9.1184,9.1184,9.115,9.115,55799.373
2010-01-15 13:00:00,26.48,26.49,26.44,26.47,160919.54022988505,9.115,9.1184,9.1012,9.1116,160919.5402
2010-01-15 13:05:00,26.47,26.47,26.46,26.46,119749.21630094045,9.1116,9.1116,9.1081,9.1081,119749.2163
2010-01-15 13:10:00,26.47,26.47,26.45,26.47,65203.76175548589,9.1116,9.1116,9.1047,9.1116,65203.7618
2010-01-15 13:15:00,26.47,26.47,26.46,26.47,82549.6342737722,9.1116,9.1116,9.1081,9.1116,82549.6343
2010-01-15 13:20:00,26.47,26.47,26.44,26.45,159456.63531870427,9.1116,9.1116,9.1012,9.1047,159456.6353
2010-01-15 13:25:00,26.45,26.46,26.44,26.45,96551.72413793104,9.1047,9.1081,9.1012,9.1047,96551.7241
2010-01-15 13:30:00,26.45,26.46,26.43,26.44,138975.96656217345,9.1047,9.1081,9.0978,9.1012,138975.9666
2010-01-15 13:35:00,26.44,26.45,26.43,26.45,52037.61755485893,9.1012,9.1047,9.0978,9.1047,52037.6176
2010-01-15 13:40:00,26.45,26.45,26.43,26.44,76071.0553814002,9.1047,9.1047,9.0978,9.1012,76071.0554
2010-01-15 13:45:00,26.44,26.47,26.44,26.46,103657.26227795192,9.1012,9.1116,9.1012,9.1081,103657.2623
2010-01-15 13:50:00,26.46,26.46,26.43,26.44,69592.47648902821,9.1081,9.1081,9.0978,9.1012,69592.4765
2010-01-15 13:55:00,26.44,26.46,26.43,26.45,94461.85997910135,9.1012,9.1081,9.0978,9.1047,94461.86
2010-01-15 14:00:00,26.45,26.48,26.44,26.48,157366.7711598746,9.1047,9.115,9.1012,9.115,157366.7712
2010-01-15 14:05:00,26.48,26.51,26.48,26.51,65412.74817136886,9.115,9.1253,9.115,9.1253,65412.7482
2010-01-15 14:10:00,26.5,26.52,26.48,26.48,94670.84639498431,9.1219,9.1288,9.115,9.115,94670.8464
2010-01-15 14:15:00,26.48,26.5,26.48,26.48,111389.75966562174,9.115,9.1219,9.115,9.115,111389.7597
2010-01-15 14:20:00,26.48,26.49,26.47,26.47,74608.15047021944,9.115,9.1184,9.1116,9.1116,74608.1505
2010-01-15 14:25:00,26.47,26.48,26.45,26.46,167398.11912225705,9.1116,9.115,9.1047,9.1081,167398.1191
2010-01-15 14:30:00,26.46,26.5,26.46,26.48,236990.59561128527,9.1081,9.1219,9.1081,9.115,236990.5956
2010-01-15 14:35:00,26.48,26.5,26.48,26.49,97596.65621734588,9.115,9.1219,9.115,9.1184,97596.6562
2010-01-15 14:40:00,26.49,26.5,26.48,26.5,61024.03343782654,9.1184,9.1219,9.115,9.1219,61024.0334
2010-01-15 14:45:00,26.49,26.49,26.47,26.47,73354.23197492163,9.1184,9.1184,9.1116,9.1116,73354.232
2010-01-15 14:50:00,26.47,26.49,26.46,26.48,82131.66144200627,9.1116,9.1184,9.1081,9.115,82131.6614
2010-01-15 14:55:00,26.48,26.5,26.47,26.48,47021.94357366771,9.115,9.1219,9.1116,9.115,47021.9436
2010-01-15 15:00:00,26.48,26.5,26.47,26.49,74399.16405433646,9.115,9.1219,9.1116,9.1184,74399.1641
2010-01-15 15:05:00,26.5,26.51,26.48,26.48,75862.06896551723,9.1219,9.1253,9.115,9.115,75862.069
2010-01-15 15:10:00,26.48,26.53,26.48,26.52,116405.43364681296,9.115,9.1322,9.115,9.1288,116405.4336
2010-01-15 15:15:00,26.53,26.56,26.52,26.56,113479.6238244514,9.1322,9.1425,9.1288,9.1425,113479.6238
2010-01-15 15:20:00,26.56,26.58,26.56,26.58,139602.92580982237,9.1425,9.1494,9.1425,9.1494,139602.9258
2010-01-15 15:25:00,26.58,26.59,26.57,26.58,166562.17345872518,9.1494,9.1529,9.146,9.1494,166562.1735
2010-01-15 15:30:00,26.58,26.59,26.55,26.55,195402.2988505747,9.1494,9.1529,9.1391,9.1391,195402.2989
2010-01-15 15:35:00,26.56,26.59,26.55,26.59,114315.56948798327,9.1425,9.1529,9.1391,9.1529,114315.5695
2010-01-15 15:40:00,26.58,26.58,26.55,26.57,262068.96551724136,9.1494,9.1494,9.1391,9.146,262068.9655
2010-01-15 15:45:00,26.57,26.57,26.55,26.56,175757.57575757577,9.146,9.146,9.1391,9.1425,175757.5758
2010-01-15 15:50:00,26.55,26.56,26.53,26.54,304075.2351097179,9.1391,9.1425,9.1322,9.1356,304075.2351
2010-01-15 15:55:00,26.55,26.58,26.54,26.55,556739.8119122257,9.1391,9.1494,9.1356,9.1391,556739.8119
2010-01-19 09:30:00,26.58,26.74,26.56,26.71,731870.4284221525,9.1494,9.2045,9.1425,9.1942,731870.4284
2010-01-19 09:35:00,26.71,26.84,26.71,26.82,551515.1515151515,9.1942,9.2389,9.1942,9.232,551515.1515
2010-01-19 09:40:00,26.82,26.83,26.76,26.82,504284.2215256008,9.232,9.2355,9.2114,9.232,504284.2215
2010-01-19 09:45:00,26.82,26.83,26.78,26.8,225078.3699059561,9.232,9.2355,9.2183,9.2251,225078.3699
2010-01-19 09:50:00,26.81,26.84,26.8,26.82,208359.4566353187,9.2286,9.2389,9.2251,9.232,208359.4566
2010-01-19 09:55:00,26.82,26.83,26.79,26.8,271055.381400209,9.232,9.2355,9.2217,9.2251,271055.3814
2010-01-19 10:00:00,26.8,26.81,26.78,26.8,188714.7335423197,9.2251,9.2286,9.2183,9.2251,188714.7335
2010-01-19 10:05:00,26.8,26.87,26.8,26.8,220062.69592476488,9.2251,9.2492,9.2251,9.2251,220062.6959
2010-01-19 10:10:00,26.8,26.91,26.8,26.91,184326.0188087774,9.2251,9.263,9.2251,9.263,184326.0188
2010-01-19 10:15:00,26.91,26.92,26.88,26.88,348589.34169279,9.263,9.2664,9.2527,9.2527,348589.3417
2010-01-19 10:20:00,26.88,26.92,26.85,26.92,270219.4357366771,9.2527,9.2664,9.2424,9.2664,270219.4357
2010-01-19 10:25:00,26.92,26.93,26.85,26.92,458934.1692789968,9.2664,9.2699,9.2424,9.2664,458934.1693
2010-01-19 10:30:00,26.92,26.93,26.87,26.87,202925.8098223616,9.2664,9.2699,9.2492,9.2492,202925.8098
2010-01-19 10:35:00,26.87,26.9,26.86,26.89,93207.94148380354,9.2492,9.2596,9.2458,9.2561,93207.9415
2010-01-19 10:40:00,26.89,26.93,26.88,26.92,214838.0355276907,9.2561,9.2699,9.2527,9.2664,214838.0355
2010-01-19 10:45:00,26.92,26.93,26.9,26.9,82967.60710553813,9.2664,9.2699,9.2596,9.2596,82967.6071
2010-01-19 10:50:00,26.9,26.91,26.88,26.89,86102.40334378266,9.2596,9.263,9.2527,9.2561,86102.4033
2010-01-19 10:55:00,26.89,26.9,26.88,26.9,62904.91118077325,9.2561,9.2596,9.2527,9.2596,62904.9112
2010-01-19 11:00:00,26.89,26.9,26.88,26.89,71055.38140020898,9.2561,9.2596,9.2527,9.2561,71055.3814
2010-01-19 11:05:00,26.89,26.9,26.88,26.9,95924.76489028212,9.2561,9.2596,9.2527,9.2596,95924.7649
2010-01-19 11:10:00,26.89,26.9,26.88,26.89,67084.6394984326,9.2561,9.2596,9.2527,9.2561,67084.6395
2010-01-19 11:15:00,26.89,26.93,26.88,26.91,128735.63218390803,9.2561,9.2699,9.2527,9.263,128735.6322
2010-01-19 11:20:00,26.91,26.93,26.89,26.92,167816.091954023,9.263,9.2699,9.2561,9.2664,167816.092
2010-01-19 11:25:00,26.92,26.93,26.9,26.92,217345.8725182863,9.2664,9.2699,9.2596,9.2664,217345.8725
2010-01-19 11:30:00,26.92,26.94,26.91,26.94,112225.7053291536,9.2664,9.2733,9.263,9.2733,112225.7053
2010-01-19 11:35:00,26.94,26.96,26.93,26.96,149216.30094043887,9.2733,9.2802,9.2699,9.2802,149216.3009
2010-01-19 11:40:00,26.96,27.0,26.95,26.99,126645.76802507836,9.2802,9.294,9.2768,9.2905,126645.768
2010-01-19 11:45:00,27.0,27.0,26.95,26.95,150888.1922675026,9.294,9.294,9.2768,9.2768,150888.1923
2010-01-19 11:50:00,26.95,26.96,26.93,26.94,150888.1922675026,9.2768,9.2802,9.2699,9.2733,150888.1923
2010-01-19 11:55:00,26.94,26.98,26.92,26.97,100313.47962382445,9.2733,9.2871,9.2664,9.2837,100313.4796
2010-01-19 12:00:00,26.96,27.0,26.95,27.0,200000.0,9.2802,9.294,9.2768,9.294,200000.0
2010-01-19 12:05:00,27.0,27.0,26.93,26.93,105956.11285266458,9.294,9.294,9.2699,9.2699,105956.1129
2010-01-19 12:10:00,26.93,26.97,26.93,26.96,142737.72204806688,9.2699,9.2837,9.2699,9.2802,142737.722
2010-01-19 12:15:00,26.96,27.0,26.96,26.98,124137.93103448275,9.2802,9.294,9.2802,9.2871,124137.931
2010-01-19 12:20:00,26.98,26.98,26.94,26.98,149425.28735632185,9.2871,9.2871,9.2733,9.2871,149425.2874
2010-01-19 12:25:00,26.98,26.98,26.96,26.97,86938.34900731452,9.2871,9.2871,9.2802,9.2837,86938.349
2010-01-19 12:30:00,26.97,26.97,26.96,26.96,64576.80250783699,9.2837,9.2837,9.2802,9.2802,64576.8025
2010-01-19 12:35:00,26.97,27.0,26.96,27.0,105538.14002089865,9.2837,9.294,9.2802,9.294,105538.14
2010-01-19 12:40:00,27.0,27.01,26.99,27.01,60397.07419017764,9.294,9.2974,9.2905,9.2974,60397.0742
2010-01-19 12:45:00,27.01,27.03,27.01,27.03,129780.56426332289,9.2974,9.3043,9.2974,9.3043,129780.5643
2010-01-19 12:50:00,27.03,27.04,27.01,27.02,165726.22779519332,9.3043,9.3078,9.2974,9.3009,165726.2278
2010-01-19 12:55:00,27.02,27.02,26.97,26.98,110971.7868338558,9.3009,9.3009,9.2837,9.2871,110971.7868
2010-01-19 13:00:00,26.98,26.98,26.97,26.98,66248.69383490073,9.2871,9.2871,9.2837,9.2871,66248.6938
2010-01-19 13:05:00,26.98,26.99,26.97,26.97,52037.61755485893,9.2871,9.2905,9.2837,9.2837,52037.6176
2010-01-19 13:10:00,26.97,26.97,26.95,26.96,95715.77847439917,9.2837,9.2837,9.2768,9.2802,95715.7785
2010-01-19 13:15:00,26.96,26.98,26.95,26.97,123928.94461859978,9.2802,9.2871,9.2768,9.2837,123928.9446
2010-01-19 13:20:00,26.97,26.97,26.95,26.95,88401.25391849529,9.2837,9.2837,9.2768,9.2768,88401.2539
2010-01-19 13:25:00,26.96,26.97,26.96,26.97,50992.685475444094,9.2802,9.2837,9.2802,9.2837,50992.6855
2010-01-19 13:30:00,26.97,26.98,26.96,26.98,64367.81609195402,9.2837,9.2871,9.2802,9.2871,64367.8161
2010-01-19 13:35:00,26.98,26.98,26.93,26.94,122466.039707419,9.2871,9.2871,9.2699,9.2733,122466.0397
2010-01-19 13:40:00,26.94,26.95,26.93,26.94,73772.20480668756,9.2733,9.2768,9.2699,9.2733,73772.2048
2010-01-19 13:45:00,26.94,26.97,26.94,26.97,150679.20585161963,9.2733,9.2837,9.2733,9.2837,150679.2059
2010-01-19 13:50:00,26.97,26.98,26.95,26.95,107210.03134796236,9.2837,9.2871,9.2768,9.2768,107210.0313
2010-01-19 13:55:00,26.96,26.96,26.95,26.96,62486.93834900732,9.2802,9.2802,9.2768,9.2802,62486.9383
2010-01-19 14:00:00,26.96,26.96,26.95,26.96,75444.0961337513,9.2802,9.2802,9.2768,9.2802,75444.0961
2010-01-19 14:05:00,26.96,26.97,26.93,26.94,184117.03239289444,9.2802,9.2837,9.2699,9.2733,184117.0324
2010-01-19 14:10:00,26.93,26.94,26.93,26.93,229258.09822361547,9.2699,9.2733,9.2699,9.2699,229258.0982
2010-01-19 14:15:00,26.93,26.93,26.91,26.92,262695.9247648903,9.2699,9.2699,9.263,9.2664,262695.9248
2010-01-19 14:20:00,26.92,26.92,26.89,26.9,176593.5214211076,9.2664,9.2664,9.2561,9.2596,176593.5214
2010-01-19 14:25:00,26.89,27.03,26.88,27.02,768443.0512016718,9.2561,9.3043,9.2527,9.3009,768443.0512
2010-01-19 14:30:00,27.02,27.02,27.0,27.01,119958.2027168234,9.3009,9.3009,9.294,9.2974,119958.2027
2010-01-19 14:35:00,27.01,27.01,26.98,26.98,179519.33124346918,9.2974,9.2974,9.2871,9.2871,179519.3312
2010-01-19 14:40:00,26.98,26.99,26.93,26.94,255799.3730407524,9.2871,9.2905,9.2699,9.2733,255799.373
2010-01-19 14:45:00,26.94,26.95,26.93,26.95,141901.776384535,9.2733,9.2768,9.2699,9.2768,141901.7764
2010-01-19 14:50:00,26.95,26.95,26.92,26.93,173040.75235109718,9.2768,9.2768,9.2664,9.2699,173040.7524
2010-01-19 14:55:00,26.93,26.93,26.92,26.92,153396.02925809822,9.2699,9.2699,9.2664,9.2664,153396.0293
2010-01-19 15:00:00,26.92,26.93,26.9,26.91,296551.724137931,9.2664,9.2699,9.2596,9.263,296551.7241
2010-01-19 15:05:00,26.91,26.91,26.84,26.84,809613.3751306165,9.263,9.263,9.2389,9.2389,809613.3751
2010-01-19 15:10:00,26.84,26.85,26.84,26.84,154231.97492163008,9.2389,9.2424,9.2389,9.2389,154231.9749
2010-01-19 15:15:00,26.84,26.85,26.82,26.82,165099.2685475444,9.2389,9.2424,9.232,9.232,165099.2685
2010-01-19 15:20:00,26.82,26.87,26.82,26.86,175339.60292580983,9.232,9.2492,9.232,9.2458,175339.6029
2010-01-19 15:25:00,26.86,26.89,26.85,26.88,288610.24033437826,9.2458,9.2561,9.2424,9.2527,288610.2403
2010-01-19 15:30:00,26.88,26.93,26.88,26.91,184117.03239289444,9.2527,9.2699,9.2527,9.263,184117.0324
2010-01-19 15:35:00,26.91,26.91,26.86,26.87,191431.5569487984,9.263,9.263,9.2458,9.2492,191431.5569
2010-01-19 15:40:00,26.86,26.88,26.82,26.83,385161.9644723093,9.2458,9.2527,9.232,9.2355,385161.9645
2010-01-19 15:45:00,26.83,26.86,26.82,26.86,260606.0606060606,9.2355,9.2458,9.232,9.2458,260606.0606
2010-01-19 15:50:00,26.86,26.88,26.85,26.88,367816.091954023,9.2458,9.2527,9.2424,9.2527,367816.092
2010-01-19 15:55:00,26.88,26.9,26.86,26.9,576802.5078369905,9.2527,9.2596,9.2458,9.2596,576802.5078
2010-01-20 09:30:00,26.91,27.17,26.87,27.08,627377.2204806687,9.263,9.3525,9.2492,9.3215,627377.2205
2010-01-20 09:35:00,27.07,27.15,27.04,27.1,327899.6865203762,9.3181,9.3456,9.3078,9.3284,327899.6865
2010-01-20 09:40:00,27.1,27.12,27.01,27.01,345036.5726227795,9.3284,9.3353,9.2974,9.2974,345036.5726
2010-01-20 09:45:00,27.01,27.03,26.84,26.87,327272.72727272724,9.2974,9.3043,9.2389,9.2492,327272.7273
2010-01-20 09:50:00,26.87,26.88,26.82,26.87,256844.3051201672,9.2492,9.2527,9.232,9.2492,256844.3051
2010-01-20 09:55:00,26.86,26.9,26.86,26.89,168652.03761755486,9.2458,9.2596,9.2458,9.2561,168652.0376
2010-01-20 10:00:00,26.89,26.89,26.72,26.72,404806.6875653082,9.2561,9.2561,9.1976,9.1976,404806.6876
2010-01-20 10:05:00,26.72,26.75,26.61,26.65,266457.6802507837,9.1976,9.2079,9.1597,9.1735,266457.6803
2010-01-20 10:10:00,26.65,26.7,26.65,26.69,302612.3301985371,9.1735,9.1907,9.1735,9.1873,302612.3302
2010-01-20 10:15:00,26.68,26.7,26.61,26.7,218599.7910135841,9.1838,9.1907,9.1597,9.1907,218599.791
2010-01-20 10:20:00,26.7,26.77,26.7,26.75,193312.43469174503,9.1907,9.2148,9.1907,9.2079,193312.4347
2010-01-20 10:25:00,26.75,26.76,26.73,26.74,88401.25391849529,9.2079,9.2114,9.201,9.2045,88401.2539
2010-01-20 10:30:00,26.73,26.75,26.71,26.74,72727.27272727272,9.201,9.2079,9.1942,9.2045,72727.2727
2010-01-20 10:35:00,26.75,26.81,26.74,26.79,185370.95088819225,9.2079,9.2286,9.2045,9.2217,185370.9509
2010-01-20 10:40:00,26.79,26.8,26.77,26.8,64367.81609195402,9.2217,9.2251,9.2148,9.2251,64367.8161
2010-01-20 10:45:00,26.8,26.85,26.8,26.84,192267.5026123302,9.2251,9.2424,9.2251,9.2389,192267.5026
2010-01-20 10:50:00,26.84,26.85,26.79,26.81,152142.1107628004,9.2389,9.2424,9.2217,9.2286,152142.1108
2010-01-20 10:55:00,26.81,26.85,26.79,26.85,214002.08986415883,9.2286,9.2424,9.2217,9.2424,214002.0899
2010-01-20 11:00:00,26.84,26.91,26.84,26.87,339602.92580982234,9.2389,9.263,9.2389,9.2492,339602.9258
2010-01-20 11:05:00,26.87,26.91,26.85,26.87,200417.97283176592,9.2492,9.263,9.2424,9.2492,200417.9728
2010-01-20 11:10:00,26.87,26.92,26.83,26.83,268338.5579937304,9.2492,9.2664,9.2355,9.2355,268338.558
2010-01-20 11:15:00,26.83,26.87,26.82,26.86,188505.7471264368,9.2355,9.2492,9.232,9.2458,188505.7471
2010-01-20 11:20:00,26.87,26.89,26.86,26.87,182654.1274817137,9.2492,9.2561,9.2458,9.2492,182654.1275
2010-01-20 11:25:00,26.87,26.88,26.83,26.84,242006.26959247648,9.2492,9.2527,9.2355,9.2389,242006.2696
2010-01-20 11:30:00,26.84,26.85,26.79,26.8,88192.26750261233,9.2389,9.2424,9.2217,9.2251,88192.2675
2010-01-20 11:35:00,26.8,26.8,26.74,26.76,88610.24033437826,9.2251,9.2251,9.2045,9.2114,88610.2403
2010-01-20 11:40:00,26.75,26.77,26.71,26.76,109508.88192267502,9.2079,9.2148,9.1942,9.2114,109508.8819
2010-01-20 11:45:00,26.76,26.76,26.72,26.73,95506.7920585162,9.2114,9.2114,9.1976,9.201,95506.7921
2010-01-20 11:50:00,26.73,26.76,26.73,26.73,122884.01253918494,9.201,9.2114,9.201,9.201,122884.0125
2010-01-20 11:55:00,26.73,26.74,26.69,26.69,179101.35841170323,9.201,9.2045,9.1873,9.1873,179101.3584
2010-01-20 12:00:00,26.69,26.69,26.66,26.68,122884.01253918494,9.1873,9.1873,9.177,9.1838,122884.0125
2010-01-20 12:05:00,26.68,26.71,26.67,26.69,273563.2183908046,9.1838,9.1942,9.1804,9.1873,273563.2184
2010-01-20 12:10:00,26.69,26.71,26.68,26.71,177638.45350052245,9.1873,9.1942,9.1838,9.1942,177638.4535
2010-01-20 12:15:00,26.7,26.72,26.68,26.7,134378.26541274818,9.1907,9.1976,9.1838,9.1907,134378.2654
2010-01-20 12:20:00,26.71,26.71,26.67,26.68,143991.6405433647,9.1942,9.1942,9.1804,9.1838,143991.6405
2010-01-20 12:25:00,26.68,26.71,26.66,26.71,95924.76489028212,9.1838,9.1942,9.177,9.1942,95924.7649
2010-01-20 12:30:00,26.71,26.73,26.7,26.72,110762.80041797285,9.1942,9.201,9.1907,9.1976,110762.8004
2010-01-20 12:35:00,26.72,26.73,26.7,26.71,72518.28631138976,9.1976,9.201,9.1907,9.1942,72518.2863
2010-01-20 12:40:00,26.71,26.71,26.67,26.7,214211.0762800418,9.1942,9.1942,9.1804,9.1907,214211.0763
2010-01-20 12:45:00,26.69,26.69,26.66,26.68,187042.842215256,9.1873,9.1873,9.177,9.1838,187042.8422
2010-01-20 12:50:00,26.68,26.68,26.67,26.68,63322.88401253918,9.1838,9.1838,9.1804,9.1838,63322.884
2010-01-20 12:55:00,26.68,26.7,26.66,26.7,170950.8881922675,9.1838,9.1907,9.177,9.1907,170950.8882
2010-01-20 13:00:00,26.7,26.71,26.66,26.67,180982.23615465,9.1907,9.1942,9.177,9.1804,180982.2362
2010-01-20 13:05:00,26.67,26.7,26.67,26.69,78369.90595611285,9.1804,9.1907,9.1804,9.1873,78369.906
2010-01-20 13:10:00,26.69,26.7,26.67,26.67,205224.66039707416,9.1873,9.1907,9.1804,9.1804,205224.6604
2010-01-20 13:15:00,26.67,26.67,26.66,26.67,92163.00940438872,9.1804,9.1804,9.177,9.1804,92163.0094
2010-01-20 13:20:00,26.67,26.68,26.66,26.66,104075.23510971786,9.1804,9.1838,9.177,9.177,104075.2351
2010-01-20 13:25:00,26.66,26.69,26.66,26.69,85475.44409613375,9.177,9.1873,9.177,9.1873,85475.4441
2010-01-20 13:30:00,26.69,26.73,26.68,26.72,118495.29780564264,9.1873,9.201,9.1838,9.1976,118495.2978
2010-01-20 13:35:00,26.72,26.72,26.69,26.72,100104.49320794149,9.1976,9.1976,9.1873,9.1976,100104.4932
2010-01-20 13:40:00,26.72,26.76,26.71,26.74,127481.71368861024,9.1976,9.2114,9.1942,9.2045,127481.7137
2010-01-20 13:45:00,26.74,26.77,26.73,26.76,99686.52037617554,9.2045,9.2148,9.201,9.2114,99686.5204
2010-01-20 13:50:00,26.77,26.77,26.73,26.75,45350.05224660397,9.2148,9.2148,9.201,9.2079,45350.0522
2010-01-20 13:55:00,26.75,26.77,26.75,26.75,60815.04702194357,9.2079,9.2148,9.2079,9.2079,60815.047
2010-01-20 14:00:00,26.75,26.77,26.74,26.75,89446.18599791013,9.2079,9.2148,9.2045,9.2079,89446.186
2010-01-20 14:05:00,26.75,26.76,26.74,26.74,65203.76175548589,9.2079,9.2114,9.2045,9.2045,65203.7618
2010-01-20 14:10:00,26.74,26.8,26.73,26.78,189968.65203761755,9.2045,9.2251,9.201,9.2183,189968.652
2010-01-20 14:15:00,26.78,26.79,26.75,26.75,172622.77951933123,9.2183,9.2217,9.2079,9.2079,172622.7795
2010-01-20 14:20:00,26.75,26.78,26.75,26.76,147126.4367816092,9.2079,9.2183,9.2079,9.2114,147126.4368
2010-01-20 14:25:00,26.77,26.77,26.75,26.77,56008.35945663532,9.2148,9.2148,9.2079,9.2148,56008.3595
2010-01-20 14:30:00,26.77,26.77,26.75,26.76,80668.7565308255,9.2148,9.2148,9.2079,9.2114,80668.7565
2010-01-20 14:35:00,26.76,26.8,26.76,26.79,125600.83594566352,9.2114,9.2251,9.2114,9.2217,125600.8359
2010-01-20 14:40:00,26.79,26.82,26.78,26.81,101567.39811912226,9.2217,9.232,9.2183,9.2286,101567.3981
2010-01-20 14:45:00,26.81,26.83,26.8,26.8,99477.53396029258,9.2286,9.2355,9.2251,9.2251,99477.534
2010-01-20 14:50:00,26.8,26.82,26.8,26.82,72936.2591431557,9.2251,9.232,9.2251,9.232,72936.2591
2010-01-20 14:55:00,26.82,26.84,26.81,26.84,92580.98223615464,9.232,9.2389,9.2286,9.2389,92580.9822
2010-01-20 15:00:00,26.84,26.9,26.84,26.9,266666.6666666667,9.2389,9.2596,9.2389,9.2596,266666.6667
2010-01-20 15:05:00,26.89,26.9,26.82,26.83,224869.3834900732,9.2561,9.2596,9.232,9.2355,224869.3835
2010-01-20 15:10:00,26.83,26.86,26.82,26.86,81295.71577847439,9.2355,9.2458,9.232,9.2458,81295.7158
2010-01-20 15:15:00,26.86,26.86,26.84,26.86,100940.43887147336,9.2458,9.2458,9.2389,9.2458,100940.4389
2010-01-20 15:20:00,26.85,26.89,26.85,26.87,191431.5569487984,9.2424,9.2561,9.2424,9.2492,191431.5569
2010-01-20 15:25:00,26.87,26.89,26.85,26.89,126018.80877742948,9.2492,9.2561,9.2424,9.2561,126018.8088
2010-01-20 15:30:00,26.89,26.9,26.85,26.86,209822.36154649948,9.2561,9.2596,9.2424,9.2458,209822.3615
2010-01-20 15:35:00,26.85,26.88,26.85,26.86,127899.68652037616,9.2424,9.2527,9.2424,9.2458,127899.6865
2010-01-20 15:40:00,26.86,26.92,26.86,26.91,208777.42946708464,9.2458,9.2664,9.2458,9.263,208777.4295
2010-01-20 15:45:00,26.91,26.92,26.91,26.91,313897.59665621736,9.263,9.2664,9.263,9.263,313897.5967
2010-01-20 15:50:00,26.92,26.92,26.88,26.88,340438.87147335423,9.2664,9.2664,9.2527,9.2527,340438.8715
2010-01-20 15:55:00,26.88,26.91,26.88,26.91,406269.592476489,9.2527,9.263,9.2527,9.263,406269.5925
2010-01-21 09:30:00,26.9,27.04,26.9,26.91,589550.6792058516,9.2596,9.3078,9.2596,9.263,589550.6792
2010-01-21 09:35:00,26.91,26.93,26.82,26.93,190804.5977011494,9.263,9.2699,9.232,9.2699,190804.5977
2010-01-21 09:40:00,26.93,26.93,26.83,26.85,277115.98746081506,9.2699,9.2699,9.2355,9.2424,277115.9875
2010-01-21 09:45:00,26.86,26.96,26.86,26.94,230512.01671891328,9.2458,9.2802,9.2458,9.2733,230512.0167
2010-01-21 09:50:00,26.94,26.96,26.92,26.94,230303.0303030303,9.2733,9.2802,9.2664,9.2733,230303.0303
2010-01-21 09:55:00,26.95,26.96,26.9,26.95,182863.11389759663,9.2768,9.2802,9.2596,9.2768,182863.1139
2010-01-21 10:00:00,26.95,26.96,26.9,26.94,219644.72309299896,9.2768,9.2802,9.2596,9.2733,219644.7231
2010-01-21 10:05:00,26.94,27.0,26.93,26.98,207732.4973876698,9.2733,9.294,9.2699,9.2871,207732.4974
2010-01-21 10:10:00,26.98,26.99,26.89,26.91,112643.67816091952,9.2871,9.2905,9.2561,9.263,112643.6782
2010-01-21 10:15:00,26.92,26.94,26.9,26.94,156112.8526645768,9.2664,9.2733,9.2596,9.2733,156112.8527
2010-01-21 10:20:00,26.93,26.93,26.78,26.8,215256.00835945664,9.2699,9.2699,9.2183,9.2251,215256.0084
2010-01-21 10:25:00,26.8,26.86,26.74,26.8,267920.58516196447,9.2251,9.2458,9.2045,9.2251,267920.5852
2010-01-21 10:30:00,26.8,26.86,26.68,26.7,248275.8620689655,9.2251,9.2458,9.1838,9.1907,248275.8621
2010-01-21 10:35:00,26.69,26.7,26.61,26.64,170323.9289446186,9.1873,9.1907,9.1597,9.1701,170323.9289
2010-01-21 10:40:00,26.64,26.66,26.57,26.59,191222.57053291536,9.1701,9.177,9.146,9.1529,191222.5705
2010-01-21 10:45:00,26.59,26.62,26.58,26.61,179728.31765935215,9.1529,9.1632,9.1494,9.1597,179728.3177
2010-01-21 10:50:00,26.61,26.63,26.6,26.61,150470.21943573668,9.1597,9.1666,9.1563,9.1597,150470.2194
2010-01-21 10:55:00,26.61,26.64,26.6,26.64,131661.4420062696,9.1597,9.1701,9.1563,9.1701,131661.442
2010-01-21 11:00:00,26.63,26.65,26.56,26.57,189550.6792058516,9.1666,9.1735,9.1425,9.146,189550.6792
2010-01-21 11:05:00,26.57,26.61,26.51,26.52,373458.7251828631,9.146,9.1597,9.1253,9.1288,373458.7252
2010-01-21 11:10:00,26.52,26.55,26.39,26.41,671891.3270637408,9.1288,9.1391,9.084,9.0909,671891.3271
2010-01-21 11:15:00,26.41,26.51,26.32,26.49,478369.9059561128,9.0909,9.1253,9.0599,9.1184,478369.906
2010-01-21 11:20:00,26.49,26.5,26.45,26.49,213166.14420062696,9.1184,9.1219,9.1047,9.1184,213166.1442
2010-01-21 11:25:00,26.49,26.52,26.45,26.51,265830.7210031348,9.1184,9.1288,9.1047,9.1253,265830.721
2010-01-21 11:30:00,26.51,26.56,26.47,26.56,294461.85997910134,9.1253,9.1425,9.1116,9.1425,294461.86
2010-01-21 11:35:00,26.55,26.6,26.52,26.59,138557.99373040753,9.1391,9.1563,9.1288,9.1529,138557.9937
2010-01-21 11:40:00,26.59,26.6,26.49,26.51,158620.6896551724,9.1529,9.1563,9.1184,9.1253,158620.6897
2010-01-21 11:45:00,26.51,26.6,26.49,26.54,175966.56217345872,9.1253,9.1563,9.1184,9.1356,175966.5622
2010-01-21 11:50:00,26.54,26.68,26.54,26.65,361546.499477534,9.1356,9.1838,9.1356,9.1735,361546.4995
2010-01-21 11:55:00,26.65,26.65,26.57,26.63,179519.33124346918,9.1735,9.1735,9.146,9.1666,179519.3312
2010-01-21 12:00:00,26.63,26.68,26.58,26.66,123510.97178683383,9.1666,9.1838,9.1494,9.177,123510.9718
2010-01-21 12:05:00,26.66,26.67,26.63,26.64,97805.64263322884,9.177,9.1804,9.1666,9.1701,97805.6426
2010-01-21 12:10:00,26.65,26.67,26.62,26.63,244514.1065830721,9.1735,9.1804,9.1632,9.1666,244514.1066
2010-01-21 12:15:00,26.63,26.64,26.62,26.62,153187.04284221525,9.1666,9.1701,9.1632,9.1632,153187.0428
2010-01-21 12:20:00,26.63,26.66,26.63,26.63,171995.82027168234,9.1666,9.177,9.1666,9.1666,171995.8203
2010-01-21 12:25:00,26.63,26.66,26.62,26.63,187251.82863113892,9.1666,9.177,9.1632,9.1666,187251.8286
2010-01-21 12:30:00,26.63,26.66,26.62,26.65,194148.3803552769,9.1666,9.177,9.1632,9.1735,194148.3804
2010-01-21 12:35:00,26.65,26.66,26.62,26.63,168652.03761755486,9.1735,9.177,9.1632,9.1666,168652.0376
2010-01-21 12:40:00,26.63,26.63,26.62,26.63,242842.21525600835,9.1666,9.1666,9.1632,9.1666,242842.2153
2010-01-21 12:45:00,26.63,26.63,26.58,26.6,278369.90595611284,9.1666,9.1666,9.1494,9.1563,278369.906
2010-01-21 12:50:00,26.59,26.64,26.57,26.62,134169.2789968652,9.1529,9.1701,9.146,9.1632,134169.279
2010-01-21 12:55:00,26.62,26.65,26.61,26.62,65412.74817136886,9.1632,9.1735,9.1597,9.1632,65412.7482
2010-01-21 13:00:00,26.62,26.63,26.56,26.58,241797.2831765935,9.1632,9.1666,9.1425,9.1494,241797.2832
2010-01-21 13:05:00,26.58,26.58,26.55,26.55,153187.04284221525,9.1494,9.1494,9.1391,9.1391,153187.0428
2010-01-21 13:10:00,26.55,26.58,26.54,26.54,148798.32810867293,9.1391,9.1494,9.1356,9.1356,148798.3281
2010-01-21 13:15:00,26.54,26.56,26.49,26.51,116196.44723093,9.1356,9.1425,9.1184,9.1253,116196.4472
2010-01-21 13:20:00,26.51,26.53,26.5,26.53,83594.56635318704,9.1253,9.1322,9.1219,9.1322,83594.5664
2010-01-21 13:25:00,26.53,26.54,26.5,26.53,89028.2131661442,9.1322,9.1356,9.1219,9.1322,89028.2132
2010-01-21 13:30:00,26.53,26.57,26.52,26.54,129780.56426332289,9.1322,9.146,9.1288,9.1356,129780.5643
2010-01-21 13:35:00,26.54,26.56,26.5,26.5,108463.94984326018,9.1356,9.1425,9.1219,9.1219,108463.9498
2010-01-21 13:40:00,26.5,26.54,26.49,26.53,152560.08359456636,9.1219,9.1356,9.1184,9.1322,152560.0836
2010-01-21 13:45:00,26.53,26.54,26.52,26.52,118495.29780564264,9.1322,9.1356,9.1288,9.1288,118495.2978
2010-01-21 13:50:00,26.53,26.53,26.5,26.51,112434.69174503656,9.1322,9.1322,9.1219,9.1253,112434.6917
2010-01-21 13:55:00,26.51,26.54,26.5,26.54,68547.54440961337,9.1253,9.1356,9.1219,9.1356,68547.5444
2010-01-21 14:00:00,26.54,26.57,26.52,26.54,153187.04284221525,9.1356,9.146,9.1288,9.1356,153187.0428
2010-01-21 14:05:00,26.54,26.56,26.52,26.56,101776.3845350052,9.1356,9.1425,9.1288,9.1425,101776.3845
2010-01-21 14:10:00,26.56,26.57,26.53,26.55,110344.8275862069,9.1425,9.146,9.1322,9.1391,110344.8276
2010-01-21 14:15:00,26.55,26.58,26.53,26.55,110344.8275862069,9.1391,9.1494,9.1322,9.1391,110344.8276
2010-01-21 14:20:00,26.56,26.6,26.55,26.59,157157.78474399162,9.1425,9.1563,9.1391,9.1529,157157.7847
2010-01-21 14:25:00,26.59,26.6,26.54,26.55,132079.41483803553,9.1529,9.1563,9.1356,9.1391,132079.4148
2010-01-21 14:30:00,26.54,26.57,26.52,26.56,190177.6384535005,9.1356,9.146,9.1288,9.1425,190177.6385
2010-01-21 14:35:00,26.56,26.57,26.55,26.56,147544.40961337512,9.1425,9.146,9.1391,9.1425,147544.4096
2010-01-21 14:40:00,26.56,26.56,26.52,26.54,91118.07732497388,9.1425,9.1425,9.1288,9.1356,91118.0773
2010-01-21 14:45:00,26.54,26.54,26.51,26.54,70846.39498432602,9.1356,9.1356,9.1253,9.1356,70846.395
2010-01-21 14:50:00,26.54,26.56,26.54,26.56,140438.87147335423,9.1356,9.1425,9.1356,9.1425,140438.8715
2010-01-21 14:55:00,26.56,26.6,26.56,26.57,93207.94148380354,9.1425,9.1563,9.1425,9.146,93207.9415
2010-01-21 15:00:00,26.57,26.58,26.51,26.52,154022.9885057471,9.146,9.1494,9.1253,9.1288,154022.9885
2010-01-21 15:05:00,26.52,26.54,26.49,26.54,208986.4158829676,9.1288,9.1356,9.1184,9.1356,208986.4159
2010-01-21 15:10:00,26.54,26.56,26.52,26.53,261442.00626959247,9.1356,9.1425,9.1288,9.1322,261442.0063
2010-01-21 15:15:00,26.53,26.54,26.51,26.53,141692.78996865204,9.1322,9.1356,9.1253,9.1322,141692.79
2010-01-21 15:20:00,26.53,26.57,26.52,26.56,196656.2173458725,9.1322,9.146,9.1288,9.1425,196656.2173
2010-01-21 15:25:00,26.56,26.61,26.56,26.59,271891.3270637409,9.1425,9.1597,9.1425,9.1529,271891.3271
2010-01-21 15:30:00,26.59,26.6,26.57,26.59,233019.85370950887,9.1529,9.1563,9.146,9.1529,233019.8537
2010-01-21 15:35:00,26.59,26.59,26.53,26.56,208777.42946708464,9.1529,9.1529,9.1322,9.1425,208777.4295
2010-01-21 15:40:00,26.56,26.58,26.55,26.57,253500.5224660397,9.1425,9.1494,9.1391,9.146,253500.5225
2010-01-21 15:45:00,26.57,26.64,26.56,26.62,443678.1609195402,9.146,9.1701,9.1425,9.1632,443678.1609
2010-01-21 15:50:00,26.62,26.62,26.56,26.58,420062.6959247649,9.1632,9.1632,9.1425,9.1494,420062.6959
2010-01-21 15:55:00,26.58,26.6,26.55,26.56,936677.1159874608,9.1494,9.1563,9.1391,9.1425,936677.116
2010-01-22 09:30:00,26.48,26.51,26.37,26.45,373249.7387669801,9.115,9.1253,9.0771,9.1047,373249.7388
2010-01-22 09:35:00,26.44,26.6,26.39,26.53,309299.89550679206,9.1012,9.1563,9.084,9.1322,309299.8955
2010-01-22 09:40:00,26.5,26.57,26.48,26.52,195611.28526645768,9.1219,9.146,9.115,9.1288,195611.2853
2010-01-22 09:45:00,26.51,26.55,26.39,26.47,117868.33855799372,9.1253,9.1391,9.084,9.1116,117868.3386
2010-01-22 09:50:00,26.48,26.49,26.39,26.42,101567.39811912226,9.115,9.1184,9.084,9.0943,101567.3981
2010-01-22 09:55:00,26.41,26.5,26.4,26.48,104702.19435736677,9.0909,9.1219,9.0875,9.115,104702.1944
2010-01-22 10:00:00,26.47,26.49,26.45,26.47,105329.15360501569,9.1116,9.1184,9.1047,9.1116,105329.1536
2010-01-22 10:05:00,26.46,26.49,26.45,26.47,193730.40752351092,9.1081,9.1184,9.1047,9.1116,193730.4075
2010-01-22 10:10:00,26.47,26.49,26.45,26.48,71264.36781609195,9.1116,9.1184,9.1047,9.115,71264.3678
2010-01-22 10:15:00,26.48,26.53,26.47,26.48,206896.5517241379,9.115,9.1322,9.1116,9.115,206896.5517
2010-01-22 10:20:00,26.48,26.51,26.47,26.5,159038.66248693835,9.115,9.1253,9.1116,9.1219,159038.6625
2010-01-22 10:25:00,26.5,26.56,26.49,26.53,154231.97492163008,9.1219,9.1425,9.1184,9.1322,154231.9749
2010-01-22 10:30:00,26.52,26.55,26.48,26.48,56217.345872518286,9.1288,9.1391,9.115,9.115,56217.3459
2010-01-22 10:35:00,26.48,26.53,26.47,26.53,57053.29153605016,9.115,9.1322,9.1116,9.1322,57053.2915
2010-01-22 10:40:00,26.53,26.6,26.52,26.55,96551.72413793104,9.1322,9.1563,9.1288,9.1391,96551.7241
2010-01-22 10:45:00,26.55,26.58,26.54,26.56,82340.64785788923,9.1391,9.1494,9.1356,9.1425,82340.6479
2010-01-22 10:50:00,26.56,26.57,26.5,26.52,149843.26018808776,9.1425,9.146,9.1219,9.1288,149843.2602
2010-01-22 10:55:00,26.52,26.53,26.5,26.53,84012.53918495297,9.1288,9.1322,9.1219,9.1322,84012.5392
2010-01-22 11:00:00,26.53,26.63,26.45,26.45,291327.0637408568,9.1322,9.1666,9.1047,9.1047,291327.0637
2010-01-22 11:05:00,26.44,26.45,26.39,26.41,140438.87147335423,9.1012,9.1047,9.084,9.0909,140438.8715
2010-01-22 11:10:00,26.41,26.41,26.37,26.37,210867.29362591432,9.0909,9.0909,9.0771,9.0771,210867.2936
2010-01-22 11:15:00,26.37,26.42,26.37,26.42,97387.66980146292,9.0771,9.0943,9.0771,9.0943,97387.6698
2010-01-22 11:20:00,26.42,26.46,26.39,26.41,98850.57471264368,9.0943,9.1081,9.084,9.0909,98850.5747
2010-01-22 11:25:00,26.41,26.46,26.4,26.46,98014.6290491118,9.0909,9.1081,9.0875,9.1081,98014.629
2010-01-22 11:30:00,26.46,26.46,26.39,26.44,120167.18913270636,9.1081,9.1081,9.084,9.1012,120167.1891
2010-01-22 11:35:00,26.44,26.46,26.41,26.45,98014.6290491118,9.1012,9.1081,9.0909,9.1047,98014.629
2010-01-22 11:40:00,26.45,26.51,26.45,26.51,103657.26227795192,9.1047,9.1253,9.1047,9.1253,103657.2623
2010-01-22 11:45:00,26.51,26.53,26.48,26.48,121212.1212121212,9.1253,9.1322,9.115,9.115,121212.1212
2010-01-22 11:50:00,26.48,26.49,26.43,26.43,80459.77011494253,9.115,9.1184,9.0978,9.0978,80459.7701
2010-01-22 11:55:00,26.42,26.46,26.41,26.45,61442.00626959247,9.0943,9.1081,9.0909,9.1047,61442.0063
2010-01-22 12:00:00,26.45,26.47,26.43,26.47,121839.0804597701,9.1047,9.1116,9.0978,9.1116,121839.0805
2010-01-22 12:05:00,26.47,26.49,26.46,26.48,246603.97074190172,9.1116,9.1184,9.1081,9.115,246603.9707
2010-01-22 12:10:00,26.48,26.48,26.44,26.46,116196.44723093,9.115,9.115,9.1012,9.1081,116196.4472
2010-01-22 12:15:00,26.46,26.48,26.43,26.46,76280.04179728318,9.1081,9.115,9.0978,9.1081,76280.0418
2010-01-22 12:20:00,26.46,26.46,26.4,26.41,53500.52246603971,9.1081,9.1081,9.0875,9.0909,53500.5225
2010-01-22 12:25:00,26.41,26.41,26.37,26.4,52246.6039707419,9.0909,9.0909,9.0771,9.0875,52246.604
2010-01-22 12:30:00,26.4,26.41,26.38,26.4,22361.54649947753,9.0875,9.0909,9.0806,9.0875,22361.5465
2010-01-22 12:35:00,26.4,26.41,26.37,26.38,46185.99791013584,9.0875,9.0909,9.0771,9.0806,46185.9979
2010-01-22 12:40:00,26.37,26.39,26.37,26.37,36154.649947753394,9.0771,9.084,9.0771,9.0771,36154.6499
2010-01-22 12:45:00,26.37,26.38,26.35,26.37,59979.1013584117,9.0771,9.0806,9.0702,9.0771,59979.1014
2010-01-22 12:50:00,26.37,26.41,26.36,26.4,61859.97910135841,9.0771,9.0909,9.0737,9.0875,61859.9791
2010-01-22 12:55:00,26.4,26.42,26.4,26.4,48275.86206896552,9.0875,9.0943,9.0875,9.0875,48275.8621
2010-01-22 13:00:00,26.4,26.41,26.38,26.4,75026.12330198537,9.0875,9.0909,9.0806,9.0875,75026.1233
2010-01-22 13:05:00,26.4,26.4,26.38,26.39,29258.098223615463,9.0875,9.0875,9.0806,9.084,29258.0982
2010-01-22 13:10:00,26.39,26.41,26.39,26.4,42215.25600835946,9.084,9.0909,9.084,9.0875,42215.256
2010-01-22 13:15:00,26.4,26.41,26.37,26.39,63322.88401253918,9.0875,9.0909,9.0771,9.084,63322.884
2010-01-22 13:20:00,26.4,26.51,26.38,26.38,129780.56426332289,9.0875,9.1253,9.0806,9.0806,129780.5643
2010-01-22 13:25:00,26.38,26.4,26.36,26.39,92371.99582027168,9.0806,9.0875,9.0737,9.084,92371.9958
2010-01-22 13:30:00,26.38,26.39,26.36,26.37,118286.31138975966,9.0806,9.084,9.0737,9.0771,118286.3114
2010-01-22 13:35:00,26.37,26.39,26.32,26.33,253082.54963427372,9.0771,9.084,9.0599,9.0634,253082.5496
2010-01-22 13:40:00,26.32,26.37,26.32,26.37,132706.37408568442,9.0599,9.0771,9.0599,9.0771,132706.3741
2010-01-22 13:45:00,26.37,26.39,26.34,26.39,113688.61024033435,9.0771,9.084,9.0668,9.084,113688.6102
2010-01-22 13:50:00,26.38,26.39,26.35,26.39,43051.20167189133,9.0806,9.084,9.0702,9.084,43051.2017
2010-01-22 13:55:00,26.39,26.39,26.37,26.38,41379.31034482759,9.084,9.084,9.0771,9.0806,41379.3103
2010-01-22 14:00:00,26.38,26.41,26.38,26.39,55590.38662486938,9.0806,9.0909,9.0806,9.084,55590.3866
2010-01-22 14:05:00,26.39,26.39,26.36,26.37,36781.6091954023,9.084,9.084,9.0737,9.0771,36781.6092
2010-01-22 14:10:00,26.37,26.41,26.36,26.4,100104.49320794149,9.0771,9.0909,9.0737,9.0875,100104.4932
2010-01-22 14:15:00,26.39,26.4,26.37,26.38,51410.65830721003,9.084,9.0875,9.0771,9.0806,51410.6583
2010-01-22 14:20:00,26.38,26.4,26.36,26.36,78787.87878787878,9.0806,9.0875,9.0737,9.0737,78787.8788
2010-01-22 14:25:00,26.36,26.37,26.33,26.35,47230.92998955068,9.0737,9.0771,9.0634,9.0702,47230.93
2010-01-22 14:30:00,26.34,26.37,26.33,26.37,121839.0804597701,9.0668,9.0771,9.0634,9.0771,121839.0805
2010-01-22 14:35:00,26.37,26.38,26.34,26.34,85266.45768025078,9.0771,9.0806,9.0668,9.0668,85266.4577
2010-01-22 14:40:00,26.34,26.35,26.3,26.35,179310.3448275862,9.0668,9.0702,9.053,9.0702,179310.3448
2010-01-22 14:45:00,26.34,26.35,26.31,26.31,71891.32706374086,9.0668,9.0702,9.0565,9.0565,71891.3271
2010-01-22 14:50:00,26.31,26.34,26.29,26.34,130407.52351097178,9.0565,9.0668,9.0496,9.0668,130407.5235
2010-01-22 14:55:00,26.34,26.35,26.3,26.32,136677.1159874608,9.0668,9.0702,9.053,9.0599,136677.116
2010-01-22 15:00:00,26.31,26.33,26.3,26.32,242424.2424242424,9.0565,9.0634,9.053,9.0599,242424.2424
2010-01-22 15:05:00,26.33,26.34,26.29,26.31,345872.51828631136,9.0634,9.0668,9.0496,9.0565,345872.5183
2010-01-22 15:10:00,26.31,26.32,26.27,26.27,236990.59561128527,9.0565,9.0599,9.0427,9.0427,236990.5956
2010-01-22 15:15:00,26.27,26.3,26.23,26.26,317659.3521421108,9.0427,9.053,9.0289,9.0393,317659.3521
2010-01-22 15:20:00,26.26,26.28,26.25,26.27,256008.3594566353,9.0393,9.0461,9.0358,9.0427,256008.3595
2010-01-22 15:25:00,26.27,26.28,26.25,26.25,250992.6854754441,9.0427,9.0461,9.0358,9.0358,250992.6855
2010-01-22 15:30:00,26.25,26.27,26.24,26.26,197074.19017763843,9.0358,9.0427,9.0324,9.0393,197074.1902
2010-01-22 15:35:00,26.26,26.31,26.24,26.24,368652.0376175548,9.0393,9.0565,9.0324,9.0324,368652.0376
2010-01-22 15:40:00,26.25,26.32,26.25,26.26,494461.8599791013,9.0358,9.0599,9.0358,9.0393,494461.86
2010-01-22 15:45:00,26.26,26.28,26.2,26.22,501149.4252873563,9.0393,9.0461,9.0186,9.0255,501149.4253
2010-01-22 15:50:00,26.22,26.26,26.16,26.17,767189.132706374,9.0255,9.0393,9.0048,9.0083,767189.1327
2010-01-22 15:55:00,26.17,26.18,26.03,26.05,1488819.2267502612,9.0083,9.0117,8.9601,8.967,1488819.2268
2010-01-25 09:30:00,26.2,26.56,26.11,26.22,382863.1138975967,9.0186,9.1425,8.9876,9.0255,382863.1139
2010-01-25 09:35:00,26.2,26.22,26.11,26.16,187460.815047022,9.0186,9.0255,8.9876,9.0048,187460.815
2010-01-25 09:40:00,26.15,26.16,26.09,26.15,226332.2884012539,9.0014,9.0048,8.9807,9.0014,226332.2884
2010-01-25 09:45:00,26.15,26.15,26.11,26.13,224242.42424242423,9.0014,9.0014,8.9876,8.9945,224242.4242
2010-01-25 09:50:00,26.13,26.16,26.13,26.14,186624.8693834901,8.9945,9.0048,8.9945,8.998,186624.8694
2010-01-25 09:55:00,26.14,26.18,26.13,26.16,205851.61964472308,8.998,9.0117,8.9945,9.0048,205851.6196
2010-01-25 10:00:00,26.16,26.29,26.1,26.25,283803.55276907,9.0048,9.0496,8.9842,9.0358,283803.5528
2010-01-25 10:05:00,26.25,26.25,26.16,26.21,162382.44514106584,9.0358,9.0358,9.0048,9.0221,162382.4451
2010-01-25 10:10:00,26.21,26.22,26.15,26.16,105956.11285266458,9.0221,9.0255,9.0014,9.0048,105956.1129
2010-01-25 10:15:00,26.16,26.21,26.16,26.2,193521.421107628,9.0048,9.0221,9.0048,9.0186,193521.4211
2010-01-25 10:20:00,26.21,26.24,26.19,26.24,189550.6792058516,9.0221,9.0324,9.0152,9.0324,189550.6792
2010-01-25 10:25:00,26.25,26.26,26.24,26.25,121003.13479623824,9.0358,9.0393,9.0324,9.0358,121003.1348
2010-01-25 10:30:00,26.25,26.26,26.25,26.25,156112.8526645768,9.0358,9.0393,9.0358,9.0358,156112.8527
2010-01-25 10:35:00,26.25,26.28,26.22,26.28,132079.41483803553,9.0358,9.0461,9.0255,9.0461,132079.4148
2010-01-25 10:40:00,26.28,26.28,26.25,26.27,66457.6802507837,9.0461,9.0461,9.0358,9.0427,66457.6803
2010-01-25 10:45:00,26.27,26.31,26.27,26.31,89237.19958202717,9.0427,9.0565,9.0427,9.0565,89237.1996
2010-01-25 10:50:00,26.31,26.37,26.31,26.35,102194.35736677116,9.0565,9.0771,9.0565,9.0702,102194.3574
2010-01-25 10:55:00,26.35,26.35,26.33,26.34,62068.96551724138,9.0702,9.0702,9.0634,9.0668,62068.9655
2010-01-25 11:00:00,26.34,26.36,26.33,26.35,89655.1724137931,9.0668,9.0737,9.0634,9.0702,89655.1724
2010-01-25 11:05:00,26.35,26.37,26.31,26.37,136050.1567398119,9.0702,9.0771,9.0565,9.0771,136050.1567
2010-01-25 11:10:00,26.36,26.37,26.31,26.37,100313.47962382445,9.0737,9.0771,9.0565,9.0771,100313.4796
2010-01-25 11:15:00,26.37,26.39,26.35,26.37,116405.43364681296,9.0771,9.084,9.0702,9.0771,116405.4336
2010-01-25 11:20:00,26.37,26.42,26.37,26.41,128526.64576802508,9.0771,9.0943,9.0771,9.0909,128526.6458
2010-01-25 11:25:00,26.41,26.43,26.4,26.42,76698.01462904911,9.0909,9.0978,9.0875,9.0943,76698.0146
2010-01-25 11:30:00,26.42,26.42,26.38,26.38,116614.42006269592,9.0943,9.0943,9.0806,9.0806,116614.4201
2010-01-25 11:35:00,26.38,26.4,26.34,26.4,111807.73249738768,9.0806,9.0875,9.0668,9.0875,111807.7325
2010-01-25 11:40:00,26.41,26.44,26.4,26.43,72518.28631138976,9.0909,9.1012,9.0875,9.0978,72518.2863
2010-01-25 11:45:00,26.43,26.45,26.37,26.37,90073.14524555903,9.0978,9.1047,9.0771,9.0771,90073.1452
2010-01-25 11:50:00,26.38,26.39,26.36,26.37,73354.23197492163,9.0806,9.084,9.0737,9.0771,73354.232
2010-01-25 11:55:00,26.37,26.41,26.37,26.4,59770.11494252874,9.0771,9.0909,9.0771,9.0875,59770.1149
2010-01-25 12:00:00,26.4,26.43,26.4,26.42,57471.26436781609,9.0875,9.0978,9.0875,9.0943,57471.2644
2010-01-25 12:05:00,26.43,26.44,26.38,26.39,100940.43887147336,9.0978,9.1012,9.0806,9.084,100940.4389
2010-01-25 12:10:00,26.38,26.38,26.3,26.31,104702.19435736677,9.0806,9.0806,9.053,9.0565,104702.1944
2010-01-25 12:15:00,26.31,26.33,26.3,26.3,91745.03657262278,9.0565,9.0634,9.053,9.053,91745.0366
2010-01-25 12:20:00,26.3,26.34,26.3,26.32,139811.91222570534,9.053,9.0668,9.053,9.0599,139811.9122
2010-01-25 12:25:00,26.32,26.33,26.29,26.3,68756.53082549635,9.0599,9.0634,9.0496,9.053,68756.5308
2010-01-25 12:30:00,26.3,26.32,26.3,26.32,72309.29989550679,9.053,9.0599,9.053,9.0599,72309.2999
2010-01-25 12:35:00,26.32,26.33,26.3,26.3,151515.15151515152,9.0599,9.0634,9.053,9.053,151515.1515
2010-01-25 12:40:00,26.3,26.31,26.28,26.28,124137.93103448275,9.053,9.0565,9.0461,9.0461,124137.931
2010-01-25 12:45:00,26.28,26.31,26.27,26.31,38662.48693834901,9.0461,9.0565,9.0427,9.0565,38662.4869
2010-01-25 12:50:00,26.31,26.31,26.26,26.27,66666.66666666667,9.0565,9.0565,9.0393,9.0427,66666.6667
2010-01-25 12:55:00,26.27,26.28,26.27,26.28,25705.329153605016,9.0427,9.0461,9.0427,9.0461,25705.3292
2010-01-25 13:00:00,26.28,26.3,26.27,26.3,34482.75862068965,9.0461,9.053,9.0427,9.053,34482.7586
2010-01-25 13:05:00,26.3,26.3,26.27,26.28,50783.69905956113,9.053,9.053,9.0427,9.0461,50783.6991
2010-01-25 13:10:00,26.29,26.29,26.27,26.28,69174.50365726228,9.0496,9.0496,9.0427,9.0461,69174.5037
2010-01-25 13:15:00,26.28,26.28,26.26,26.26,45977.01149425288,9.0461,9.0461,9.0393,9.0393,45977.0115
2010-01-25 13:20:00,26.26,26.28,26.26,26.27,49529.780564263325,9.0393,9.0461,9.0393,9.0427,49529.7806
2010-01-25 13:25:00,26.27,26.28,26.25,26.26,64367.81609195402,9.0427,9.0461,9.0358,9.0393,64367.8161
2010-01-25 13:30:00,26.26,26.26,26.22,26.23,58725.18286311389,9.0393,9.0393,9.0255,9.0289,58725.1829
2010-01-25 13:35:00,26.23,26.26,26.21,26.25,39498.43260188088,9.0289,9.0393,9.0221,9.0358,39498.4326
2010-01-25 13:40:00,26.24,26.26,26.23,26.26,42006.269592476485,9.0324,9.0393,9.0289,9.0393,42006.2696
2010-01-25 13:45:00,26.26,26.27,26.26,26.27,49111.807732497386,9.0393,9.0427,9.0393,9.0427,49111.8077
2010-01-25 13:50:00,26.27,26.28,26.25,26.25,38244.51410658307,9.0427,9.0461,9.0358,9.0358,38244.5141
2010-01-25 13:55:00,26.25,26.26,26.23,26.24,63740.85684430512,9.0358,9.0393,9.0289,9.0324,63740.8568
2010-01-25 14:00:00,26.25,26.25,26.22,26.22,130407.52351097178,9.0358,9.0358,9.0255,9.0255,130407.5235
2010-01-25 14:05:00,26.22,26.23,26.21,26.22,287147.3354231975,9.0255,9.0289,9.0221,9.0255,287147.3354
2010-01-25 14:10:00,26.22,26.23,26.2,26.22,92371.99582027168,9.0255,9.0289,9.0186,9.0255,92371.9958
2010-01-25 14:15:00,26.22,26.22,26.2,26.22,81086.72936259143,9.0255,9.0255,9.0186,9.0255,81086.7294
2010-01-25 14:20:00,26.22,26.24,26.2,26.24,180146.29049111807,9.0255,9.0324,9.0186,9.0324,180146.2905
2010-01-25 14:25:00,26.24,26.25,26.21,26.25,64994.77533960292,9.0324,9.0358,9.0221,9.0358,64994.7753
2010-01-25 14:30:00,26.25,26.25,26.21,26.24,67293.62591431556,9.0358,9.0358,9.0221,9.0324,67293.6259
2010-01-25 14:35:00,26.24,26.24,26.18,26.2,77951.93312434692,9.0324,9.0324,9.0117,9.0186,77951.9331
2010-01-25 14:40:00,26.2,26.22,26.2,26.21,31556.948798328107,9.0186,9.0255,9.0186,9.0221,31556.9488
2010-01-25 14:45:00,26.22,26.23,26.2,26.2,92163.00940438872,9.0255,9.0289,9.0186,9.0186,92163.0094
2010-01-25 14:50:00,26.21,26.25,26.21,26.23,91536.0501567398,9.0221,9.0358,9.0221,9.0289,91536.0502
2010-01-25 14:55:00,26.23,26.25,26.23,26.24,56844.305120167184,9.0289,9.0358,9.0289,9.0324,56844.3051
2010-01-25 15:00:00,26.24,26.25,26.23,26.24,71682.34064785788,9.0324,9.0358,9.0289,9.0324,71682.3406
2010-01-25 15:05:00,26.24,26.25,26.2,26.2,99059.56112852664,9.0324,9.0358,9.0186,9.0186,99059.5611
2010-01-25 15:10:00,26.2,26.23,26.2,26.21,82340.64785788923,9.0186,9.0289,9.0186,9.0221,82340.6479
2010-01-25 15:15:00,26.2,26.22,26.19,26.19,69174.50365726228,9.0186,9.0255,9.0152,9.0152,69174.5037
2010-01-25 15:20:00,26.19,26.2,26.18,26.19,76071.0553814002,9.0152,9.0186,9.0117,9.0152,76071.0554
2010-01-25 15:25:00,26.2,26.21,26.18,26.2,91954.02298850576,9.0186,9.0221,9.0117,9.0186,91954.023
2010-01-25 15:30:00,26.2,26.22,26.2,26.22,140647.8578892372,9.0186,9.0255,9.0186,9.0255,140647.8579
2010-01-25 15:35:00,26.22,26.23,26.2,26.2,101985.3709508882,9.0255,9.0289,9.0186,9.0186,101985.371
2010-01-25 15:40:00,26.2,26.2,26.15,26.18,187042.842215256,9.0186,9.0186,9.0014,9.0117,187042.8422
2010-01-25 15:45:00,26.18,26.21,26.18,26.2,330616.50992685475,9.0117,9.0221,9.0117,9.0186,330616.5099
2010-01-25 15:50:00,26.2,26.22,26.19,26.2,354649.947753396,9.0186,9.0255,9.0152,9.0186,354649.9478
2010-01-25 15:55:00,26.2,26.23,26.18,26.18,450574.7126436781,9.0186,9.0289,9.0117,9.0117,450574.7126
2010-01-26 09:30:00,26.11,26.15,26.06,26.06,191640.5433646813,8.9876,9.0014,8.9704,8.9704,191640.5434
2010-01-26 09:35:00,26.06,26.15,25.98,26.05,294670.84639498434,8.9704,9.0014,8.9429,8.967,294670.8464
2010-01-26 09:40:00,26.06,26.12,25.99,26.12,122257.05329153604,8.9704,8.9911,8.9463,8.9911,122257.0533
2010-01-26 09:45:00,26.12,26.16,26.03,26.04,164472.3092998955,8.9911,9.0048,8.9601,8.9635,164472.3093
2010-01-26 09:50:00,26.05,26.06,25.99,26.04,197074.19017763843,8.967,8.9704,8.9463,8.9635,197074.1902
2010-01-26 09:55:00,26.04,26.07,25.99,26.01,124973.87669801465,8.9635,8.9739,8.9463,8.9532,124973.8767
2010-01-26 10:00:00,26.0,26.04,25.97,26.02,167189.13270637408,8.9498,8.9635,8.9394,8.9567,167189.1327
2010-01-26 10:05:00,26.02,26.11,26.01,26.09,138766.98014629047,8.9567,8.9876,8.9532,8.9807,138766.9801
2010-01-26 10:10:00,26.09,26.11,26.04,26.05,154440.96133751306,8.9807,8.9876,8.9635,8.967,154440.9613
2010-01-26 10:15:00,26.04,26.09,26.04,26.08,143364.68129571577,8.9635,8.9807,8.9635,8.9773,143364.6813
2010-01-26 10:20:00,26.08,26.1,26.05,26.09,102403.34378265412,8.9773,8.9842,8.967,8.9807,102403.3438
2010-01-26 10:25:00,26.08,26.1,26.04,26.08,286938.34900731454,8.9773,8.9842,8.9635,8.9773,286938.349
2010-01-26 10:30:00,26.08,26.09,26.06,26.06,99268.5475444096,8.9773,8.9807,8.9704,8.9704,99268.5475
2010-01-26 10:35:00,26.07,26.09,26.05,26.07,73354.23197492163,8.9739,8.9807,8.967,8.9739,73354.232
2010-01-26 10:40:00,26.06,26.1,26.06,26.08,79414.83803552769,8.9704,8.9842,8.9704,8.9773,79414.838
2010-01-26 10:45:00,26.08,26.1,26.05,26.06,83803.55276907001,8.9773,8.9842,8.967,8.9704,83803.5528
2010-01-26 10:50:00,26.07,26.07,26.04,26.05,111807.73249738768,8.9739,8.9739,8.9635,8.967,111807.7325
2010-01-26 10:55:00,26.06,26.09,26.03,26.08,94879.83281086729,8.9704,8.9807,8.9601,8.9773,94879.8328
2010-01-26 11:00:00,26.08,26.09,26.05,26.08,95924.76489028212,8.9773,8.9807,8.967,8.9773,95924.7649
2010-01-26 11:05:00,26.09,26.1,26.05,26.07,91954.02298850576,8.9807,8.9842,8.967,8.9739,91954.023
2010-01-26 11:10:00,26.07,26.08,26.05,26.08,181191.2225705329,8.9739,8.9773,8.967,8.9773,181191.2226
2010-01-26 11:15:00,26.07,26.1,26.07,26.09,135005.22466039707,8.9739,8.9842,8.9739,8.9807,135005.2247
2010-01-26 11:20:00,26.09,26.1,26.08,26.09,160710.55381400208,8.9807,8.9842,8.9773,8.9807,160710.5538
2010-01-26 11:25:00,26.09,26.12,26.09,26.12,150470.21943573668,8.9807,8.9911,8.9807,8.9911,150470.2194
2010-01-26 11:30:00,26.12,26.12,26.09,26.09,130198.53709508882,8.9911,8.9911,8.9807,8.9807,130198.5371
2010-01-26 11:35:00,26.09,26.12,26.09,26.1,140438.87147335423,8.9807,8.9911,8.9807,8.9842,140438.8715
2010-01-26 11:40:00,26.11,26.11,26.06,26.06,89655.1724137931,8.9876,8.9876,8.9704,8.9704,89655.1724
2010-01-26 11:45:00,26.06,26.1,26.06,26.1,110135.84117032393,8.9704,8.9842,8.9704,8.9842,110135.8412
2010-01-26 11:50:00,26.1,26.12,26.09,26.12,127272.72727272726,8.9842,8.9911,8.9807,8.9911,127272.7273
2010-01-26 11:55:00,26.12,26.13,26.09,26.11,102612.33019853708,8.9911,8.9945,8.9807,8.9876,102612.3302
2010-01-26 12:00:00,26.11,26.12,26.09,26.11,84639.49843260187,8.9876,8.9911,8.9807,8.9876,84639.4984
2010-01-26 12:05:00,26.11,26.12,26.1,26.1,90282.131661442,8.9876,8.9911,8.9842,8.9842,90282.1317
2010-01-26 12:10:00,26.1,26.11,26.09,26.11,94043.88714733542,8.9842,8.9876,8.9807,8.9876,94043.8871
2010-01-26 12:15:00,26.11,26.12,26.1,26.11,76907.00104493208,8.9876,8.9911,8.9842,8.9876,76907.001
2010-01-26 12:20:00,26.11,26.14,26.1,26.1,168861.02403343783,8.9876,8.998,8.9842,8.9842,168861.024
2010-01-26 12:25:00,26.1,26.11,26.04,26.06,164263.32288401254,8.9842,8.9876,8.9635,8.9704,164263.3229
2010-01-26 12:30:00,26.06,26.06,26.01,26.02,133751.30616509926,8.9704,8.9704,8.9532,8.9567,133751.3062
2010-01-26 12:35:00,26.02,26.05,26.02,26.03,92371.99582027168,8.9567,8.967,8.9567,8.9601,92371.9958
2010-01-26 12:40:00,26.03,26.06,26.02,26.04,112016.71891327064,8.9601,8.9704,8.9567,8.9635,112016.7189
2010-01-26 12:45:00,26.03,26.05,26.02,26.03,73354.23197492163,8.9601,8.967,8.9567,8.9601,73354.232
2010-01-26 12:50:00,26.03,26.03,25.99,26.0,94461.85997910135,8.9601,8.9601,8.9463,8.9498,94461.86
2010-01-26 12:55:00,26.0,26.0,25.97,25.98,180355.27690700104,8.9498,8.9498,8.9394,8.9429,180355.2769
2010-01-26 13:00:00,25.98,25.99,25.96,25.98,140647.8578892372,8.9429,8.9463,8.936,8.9429,140647.8579
2010-01-26 13:05:00,25.98,26.05,25.98,26.05,76907.00104493208,8.9429,8.967,8.9429,8.967,76907.001
2010-01-26 13:10:00,26.04,26.07,26.03,26.05,162173.45872518286,8.9635,8.9739,8.9601,8.967,162173.4587
2010-01-26 13:15:00,26.05,26.08,26.05,26.06,106792.05851619644,8.967,8.9773,8.967,8.9704,106792.0585
2010-01-26 13:20:00,26.06,26.07,26.06,26.06,38035.5276907001,8.9704,8.9739,8.9704,8.9704,38035.5277
2010-01-26 13:25:00,26.07,26.07,26.05,26.06,100522.46603970742,8.9739,8.9739,8.967,8.9704,100522.466
2010-01-26 13:30:00,26.06,26.08,26.06,26.08,85684.43051201671,8.9704,8.9773,8.9704,8.9773,85684.4305
2010-01-26 13:35:00,26.08,26.1,26.07,26.08,317241.3793103448,8.9773,8.9842,8.9739,8.9773,317241.3793
2010-01-26 13:40:00,26.08,26.09,26.04,26.05,171786.83385579937,8.9773,8.9807,8.9635,8.967,171786.8339
2010-01-26 13:45:00,26.06,26.08,26.05,26.06,147126.4367816092,8.9704,8.9773,8.967,8.9704,147126.4368
2010-01-26 13:50:00,26.06,26.1,26.06,26.1,136468.12957157785,8.9704,8.9842,8.9704,8.9842,136468.1296
2010-01-26 13:55:00,26.1,26.11,26.07,26.08,143991.6405433647,8.9842,8.9876,8.9739,8.9773,143991.6405
2010-01-26 14:00:00,26.08,26.08,26.04,26.06,77115.98746081504,8.9773,8.9773,8.9635,8.9704,77115.9875
2010-01-26 14:05:00,26.06,26.1,26.06,26.09,134587.25182863112,8.9704,8.9842,8.9704,8.9807,134587.2518
2010-01-26 14:10:00,26.09,26.1,26.09,26.1,101776.3845350052,8.9807,8.9842,8.9807,8.9842,101776.3845
2010-01-26 14:15:00,26.1,26.1,26.06,26.07,131661.4420062696,8.9842,8.9842,8.9704,8.9739,131661.442
2010-01-26 14:20:00,26.07,26.1,26.06,26.06,146290.49111807733,8.9739,8.9842,8.9704,8.9704,146290.4911
2010-01-26 14:25:00,26.06,26.08,26.04,26.05,71055.38140020898,8.9704,8.9773,8.9635,8.967,71055.3814
2010-01-26 14:30:00,26.04,26.05,26.03,26.05,137095.08881922674,8.9635,8.967,8.9601,8.967,137095.0888
2010-01-26 14:35:00,26.05,26.05,26.02,26.04,73981.19122257053,8.967,8.967,8.9567,8.9635,73981.1912
2010-01-26 14:40:00,26.04,26.06,26.04,26.06,59979.1013584117,8.9635,8.9704,8.9635,8.9704,59979.1014
2010-01-26 14:45:00,26.06,26.08,26.05,26.07,110971.7868338558,8.9704,8.9773,8.967,8.9739,110971.7868
2010-01-26 14:50:00,26.07,26.1,26.07,26.1,96133.7513061651,8.9739,8.9842,8.9739,8.9842,96133.7513
2010-01-26 14:55:00,26.1,26.12,26.1,26.1,132288.40125391848,8.9842,8.9911,8.9842,8.9842,132288.4013
2010-01-26 15:00:00,26.11,26.12,26.1,26.12,132497.38766980145,8.9876,8.9911,8.9842,8.9911,132497.3877
2010-01-26 15:05:00,26.12,26.13,26.12,26.12,210658.3072100313,8.9911,8.9945,8.9911,8.9911,210658.3072
2010-01-26 15:10:00,26.12,26.13,26.12,26.12,182027.1682340648,8.9911,8.9945,8.9911,8.9911,182027.1682
2010-01-26 15:15:00,26.12,26.15,26.12,26.13,172622.77951933123,8.9911,9.0014,8.9911,8.9945,172622.7795
2010-01-26 15:20:00,26.14,26.15,26.12,26.13,146290.49111807733,8.998,9.0014,8.9911,8.9945,146290.4911
2010-01-26 15:25:00,26.12,26.14,26.12,26.12,129153.60501567398,8.9911,8.998,8.9911,8.9911,129153.605
2010-01-26 15:30:00,26.12,26.15,26.12,26.12,289446.1859979101,8.9911,9.0014,8.9911,8.9911,289446.186
2010-01-26 15:35:00,26.12,26.13,26.11,26.12,221107.6280041797,8.9911,8.9945,8.9876,8.9911,221107.628
2010-01-26 15:40:00,26.12,26.14,26.09,26.1,538975.9665621734,8.9911,8.998,8.9807,8.9842,538975.9666
2010-01-26 15:45:00,26.1,26.15,26.07,26.12,352142.1107628004,8.9842,9.0014,8.9739,8.9911,352142.1108
2010-01-26 15:50:00,26.12,26.14,26.08,26.12,349007.31452455587,8.9911,8.998,8.9773,8.9911,349007.3145
2010-01-26 15:55:00,26.12,26.13,26.07,26.08,467502.6123301985,8.9911,8.9945,8.9739,8.9773,467502.6123
2010-01-27 09:30:00,25.81,25.91,25.53,25.57,1048066.8756530824,8.8844,8.9188,8.788,8.8018,1048066.8757
2010-01-27 09:35:00,25.56,25.62,25.46,25.47,1122257.053291536,8.7983,8.819,8.7639,8.7673,1122257.0533
2010-01-27 09:40:00,25.47,25.58,25.43,25.55,601880.8777429467,8.7673,8.8052,8.7536,8.7949,601880.8777
2010-01-27 09:45:00,25.54,25.65,25.5,25.65,354649.947753396,8.7914,8.8293,8.7777,8.8293,354649.9478
2010-01-27 09:50:00,25.64,25.73,25.62,25.65,551306.1650992685,8.8258,8.8568,8.819,8.8293,551306.1651
2010-01-27 09:55:00,25.65,25.68,25.57,25.6,574294.670846395,8.8293,8.8396,8.8018,8.8121,574294.6708
2010-01-27 10:00:00,25.6,25.68,25.57,25.65,940856.8443051202,8.8121,8.8396,8.8018,8.8293,940856.8443
2010-01-27 10:05:00,25.64,25.79,25.61,25.78,599791.013584117,8.8258,8.8775,8.8155,8.874,599791.0136
2010-01-27 10:10:00,25.77,25.82,25.71,25.81,429049.1118077325,8.8706,8.8878,8.8499,8.8844,429049.1118
2010-01-27 10:15:00,25.82,25.82,25.72,25.78,298432.60188087774,8.8878,8.8878,8.8534,8.874,298432.6019
2010-01-27 10:20:00,25.79,25.82,25.75,25.77,227168.2340647858,8.8775,8.8878,8.8637,8.8706,227168.2341
2010-01-27 10:25:00,25.77,25.77,25.66,25.67,301358.41170323925,8.8706,8.8706,8.8327,8.8362,301358.4117
2010-01-27 10:30:00,25.67,25.7,25.6,25.65,627377.2204806687,8.8362,8.8465,8.8121,8.8293,627377.2205
2010-01-27 10:35:00,25.64,25.66,25.63,25.64,255799.3730407524,8.8258,8.8327,8.8224,8.8258,255799.373
2010-01-27 10:40:00,25.64,25.69,25.63,25.65,249529.7805642633,8.8258,8.8431,8.8224,8.8293,249529.7806
2010-01-27 10:45:00,25.65,25.67,25.63,25.66,131870.42842215256,8.8293,8.8362,8.8224,8.8327,131870.4284
2010-01-27 10:50:00,25.66,25.67,25.64,25.67,221943.5736677116,8.8327,8.8362,8.8258,8.8362,221943.5737
2010-01-27 10:55:00,25.67,25.69,25.65,25.68,216091.9540229885,8.8362,8.8431,8.8293,8.8396,216091.954
2010-01-27 11:00:00,25.68,25.69,25.65,25.67,157366.7711598746,8.8396,8.8431,8.8293,8.8362,157366.7712
2010-01-27 11:05:00,25.67,25.68,25.65,25.68,159038.66248693835,8.8362,8.8396,8.8293,8.8396,159038.6625
2010-01-27 11:10:00,25.67,25.71,25.67,25.67,153814.00208986417,8.8362,8.8499,8.8362,8.8362,153814.0021
2010-01-27 11:15:00,25.67,25.69,25.65,25.65,190177.6384535005,8.8362,8.8431,8.8293,8.8293,190177.6385
2010-01-27 11:20:00,25.65,25.71,25.65,25.67,178683.3855799373,8.8293,8.8499,8.8293,8.8362,178683.3856
2010-01-27 11:25:00,25.67,25.73,25.67,25.68,141901.776384535,8.8362,8.8568,8.8362,8.8396,141901.7764
2010-01-27 11:30:00,25.68,25.68,25.66,25.67,212748.17136886105,8.8396,8.8396,8.8327,8.8362,212748.1714
2010-01-27 11:35:00,25.67,25.67,25.65,25.67,288401.25391849526,8.8362,8.8362,8.8293,8.8362,288401.2539
2010-01-27 11:40:00,25.67,25.68,25.66,25.66,268129.5715778474,8.8362,8.8396,8.8327,8.8327,268129.5716
2010-01-27 11:45:00,25.67,25.67,25.66,25.67,61859.97910135841,8.8362,8.8362,8.8327,8.8362,61859.9791
2010-01-27 11:50:00,25.67,25.7,25.67,25.67,177429.4670846395,8.8362,8.8465,8.8362,8.8362,177429.4671
2010-01-27 11:55:00,25.67,25.69,25.66,25.67,184326.0188087774,8.8362,8.8431,8.8327,8.8362,184326.0188
2010-01-27 12:00:00,25.67,25.74,25.67,25.72,87356.32183908045,8.8362,8.8603,8.8362,8.8534,87356.3218
2010-01-27 12:05:00,25.72,25.72,25.69,25.69,68129.57157784744,8.8534,8.8534,8.8431,8.8431,68129.5716
2010-01-27 12:10:00,25.69,25.7,25.66,25.66,73354.23197492163,8.8431,8.8465,8.8327,8.8327,73354.232
2010-01-27 12:15:00,25.67,25.67,25.65,25.65,171159.87460815045,8.8362,8.8362,8.8293,8.8293,171159.8746
2010-01-27 12:20:00,25.65,25.65,25.6,25.64,286102.40334378264,8.8293,8.8293,8.8121,8.8258,286102.4033
2010-01-27 12:25:00,25.64,25.64,25.6,25.6,176593.5214211076,8.8258,8.8258,8.8121,8.8121,176593.5214
2010-01-27 12:30:00,25.6,25.63,25.6,25.62,135005.22466039707,8.8121,8.8224,8.8121,8.819,135005.2247
2010-01-27 12:35:00,25.62,25.63,25.6,25.61,196447.2309299896,8.819,8.8224,8.8121,8.8155,196447.2309
2010-01-27 12:40:00,25.61,25.62,25.6,25.6,97387.66980146292,8.8155,8.819,8.8121,8.8121,97387.6698
2010-01-27 12:45:00,25.6,25.6,25.6,25.6,107419.01776384536,8.8121,8.8121,8.8121,8.8121,107419.0178
2010-01-27 12:50:00,25.6,25.6,25.51,25.54,686938.3490073145,8.8121,8.8121,8.7811,8.7914,686938.349
2010-01-27 12:55:00,25.54,25.59,25.51,25.56,281922.6750261233,8.7914,8.8086,8.7811,8.7983,281922.675
2010-01-27 13:00:00,25.56,25.57,25.53,25.55,204388.71473354232,8.7983,8.8018,8.788,8.7949,204388.7147
2010-01-27 13:05:00,25.55,25.58,25.54,25.58,263531.8704284221,8.7949,8.8052,8.7914,8.8052,263531.8704
2010-01-27 13:10:00,25.58,25.63,25.58,25.63,138349.00731452456,8.8052,8.8224,8.8052,8.8224,138349.0073
2010-01-27 13:15:00,25.63,25.65,25.59,25.59,286938.34900731454,8.8224,8.8293,8.8086,8.8086,286938.349
2010-01-27 13:20:00,25.59,25.65,25.59,25.64,218808.77742946707,8.8086,8.8293,8.8086,8.8258,218808.7774
2010-01-27 13:25:00,25.65,25.68,25.65,25.66,82758.62068965517,8.8293,8.8396,8.8293,8.8327,82758.6207
2010-01-27 13:30:00,25.66,25.66,25.6,25.61,242215.25600835943,8.8327,8.8327,8.8121,8.8155,242215.256
2010-01-27 13:35:00,25.61,25.69,25.61,25.68,122675.02612330198,8.8155,8.8431,8.8155,8.8396,122675.0261
2010-01-27 13:40:00,25.68,25.68,25.64,25.66,154022.9885057471,8.8396,8.8396,8.8258,8.8327,154022.9885
2010-01-27 13:45:00,25.66,25.68,25.66,25.68,85475.44409613375,8.8327,8.8396,8.8327,8.8396,85475.4441
2010-01-27 13:50:00,25.67,25.69,25.66,25.68,137931.0344827586,8.8362,8.8431,8.8327,8.8396,137931.0345
2010-01-27 13:55:00,25.68,25.71,25.67,25.71,92163.00940438872,8.8396,8.8499,8.8362,8.8499,92163.0094
2010-01-27 14:00:00,25.71,25.72,25.68,25.68,89864.15882967607,8.8499,8.8534,8.8396,8.8396,89864.1588
2010-01-27 14:05:00,25.68,25.74,25.68,25.71,108254.9634273772,8.8396,8.8603,8.8396,8.8499,108254.9634
2010-01-27 14:10:00,25.71,25.73,25.7,25.73,103866.2486938349,8.8499,8.8568,8.8465,8.8568,103866.2487
2010-01-27 14:15:00,25.72,25.75,25.6,25.68,219017.76384535004,8.8534,8.8637,8.8121,8.8396,219017.7638
2010-01-27 14:20:00,25.68,25.74,25.66,25.69,228004.1797283177,8.8396,8.8603,8.8327,8.8431,228004.1797
2010-01-27 14:25:00,25.68,25.71,25.65,25.68,198328.10867293624,8.8396,8.8499,8.8293,8.8396,198328.1087
2010-01-27 14:30:00,25.68,25.71,25.67,25.69,112643.67816091952,8.8396,8.8499,8.8362,8.8431,112643.6782
2010-01-27 14:35:00,25.69,25.71,25.65,25.65,327899.6865203762,8.8431,8.8499,8.8293,8.8293,327899.6865
2010-01-27 14:40:00,25.66,25.68,25.64,25.68,268338.5579937304,8.8327,8.8396,8.8258,8.8396,268338.558
2010-01-27 14:45:00,25.68,25.74,25.67,25.71,331452.45559038664,8.8396,8.8603,8.8362,8.8499,331452.4556
2010-01-27 14:50:00,25.71,25.71,25.61,25.62,156739.8119122257,8.8499,8.8499,8.8155,8.819,156739.8119
2010-01-27 14:55:00,25.62,25.66,25.61,25.63,361337.51306165097,8.819,8.8327,8.8155,8.8224,361337.5131
2010-01-27 15:00:00,25.64,25.67,25.6,25.66,333333.3333333333,8.8258,8.8362,8.8121,8.8327,333333.3333
2010-01-27 15:05:00,25.65,25.66,25.6,25.63,295088.81922675023,8.8293,8.8327,8.8121,8.8224,295088.8192
2010-01-27 15:10:00,25.63,25.63,25.59,25.6,356948.7983281087,8.8224,8.8224,8.8086,8.8121,356948.7983
2010-01-27 15:15:00,25.6,25.64,25.59,25.64,164681.29571577843,8.8121,8.8258,8.8086,8.8258,164681.2957
2010-01-27 15:20:00,25.64,25.67,25.62,25.63,345036.5726227795,8.8258,8.8362,8.819,8.8224,345036.5726
2010-01-27 15:25:00,25.63,25.65,25.59,25.65,362173.45872518286,8.8224,8.8293,8.8086,8.8293,362173.4587
2010-01-27 15:30:00,25.65,25.74,25.64,25.72,442842.2152560083,8.8293,8.8603,8.8258,8.8534,442842.2153
2010-01-27 15:35:00,25.72,25.78,25.7,25.73,318077.3249738767,8.8534,8.874,8.8465,8.8568,318077.325
2010-01-27 15:40:00,25.74,25.79,25.74,25.76,265412.74817136885,8.8603,8.8775,8.8603,8.8672,265412.7482
2010-01-27 15:45:00,25.76,25.79,25.71,25.72,363636.3636363637,8.8672,8.8775,8.8499,8.8534,363636.3636
2010-01-27 15:50:00,25.71,25.78,25.71,25.77,390804.5977011494,8.8499,8.874,8.8499,8.8706,390804.5977
2010-01-27 15:55:00,25.77,25.8,25.74,25.79,764263.3228840125,8.8706,8.8809,8.8603,8.8775,764263.3229
2010-01-28 09:30:00,25.89,26.05,25.84,25.85,290073.14524555905,8.9119,8.967,8.8947,8.8981,290073.1452
2010-01-28 09:35:00,25.85,25.91,25.82,25.82,231138.97596656217,8.8981,8.9188,8.8878,8.8878,231138.976
2010-01-28 09:40:00,25.81,25.85,25.79,25.83,413793.1034482758,8.8844,8.8981,8.8775,8.8912,413793.1034
2010-01-28 09:45:00,25.82,25.84,25.79,25.81,307836.9905956113,8.8878,8.8947,8.8775,8.8844,307836.9906
2010-01-28 09:50:00,25.82,25.83,25.79,25.8,176384.53500522466,8.8878,8.8912,8.8775,8.8809,176384.535
2010-01-28 09:55:00,25.8,25.98,25.8,25.98,302403.3437826541,8.8809,8.9429,8.8809,8.9429,302403.3438
2010-01-28 10:00:00,25.98,26.0,25.91,25.92,349007.31452455587,8.9429,8.9498,8.9188,8.9222,349007.3145
2010-01-28 10:05:00,25.93,25.99,25.91,25.95,141274.8171368861,8.9257,8.9463,8.9188,8.9326,141274.8171
2010-01-28 10:10:00,25.95,25.98,25.9,25.92,244096.13375130616,8.9326,8.9429,8.9153,8.9222,244096.1338
2010-01-28 10:15:00,25.93,25.97,25.92,25.96,291954.0229885057,8.9257,8.9394,8.9222,8.936,291954.023
2010-01-28 10:20:00,25.96,26.0,25.95,25.96,168652.03761755486,8.936,8.9498,8.9326,8.936,168652.0376
2010-01-28 10:25:00,25.96,26.0,25.95,25.99,136677.1159874608,8.936,8.9498,8.9326,8.9463,136677.116
2010-01-28 10:30:00,25.99,26.03,25.98,26.02,50783.69905956113,8.9463,8.9601,8.9429,8.9567,50783.6991
2010-01-28 10:35:00,26.01,26.05,26.0,26.03,39289.44618599791,8.9532,8.967,8.9498,8.9601,39289.4462
2010-01-28 10:40:00,26.03,26.04,25.98,25.98,110971.7868338558,8.9601,8.9635,8.9429,8.9429,110971.7868
2010-01-28 10:45:00,25.99,25.99,25.88,25.89,72727.27272727272,8.9463,8.9463,8.9085,8.9119,72727.2727
2010-01-28 10:50:00,25.88,25.94,25.87,25.89,130616.50992685476,8.9085,8.9291,8.905,8.9119,130616.5099
2010-01-28 10:55:00,25.9,25.94,25.86,25.93,90491.11807732497,8.9153,8.9291,8.9016,8.9257,90491.1181
2010-01-28 11:00:00,25.93,25.93,25.76,25.76,175339.60292580983,8.9257,8.9257,8.8672,8.8672,175339.6029
2010-01-28 11:05:00,25.76,25.91,25.76,25.89,268547.54440961336,8.8672,8.9188,8.8672,8.9119,268547.5444
2010-01-28 11:10:00,25.89,25.98,25.89,25.98,192476.4890282132,8.9119,8.9429,8.9119,8.9429,192476.489
2010-01-28 11:15:00,25.98,26.0,25.87,25.91,135841.17032392893,8.9429,8.9498,8.905,8.9188,135841.1703
2010-01-28 11:20:00,25.91,25.92,25.85,25.89,90700.10449320794,8.9188,8.9222,8.8981,8.9119,90700.1045
2010-01-28 11:25:00,25.89,25.9,25.85,25.87,71891.32706374086,8.9119,8.9153,8.8981,8.905,71891.3271
2010-01-28 11:30:00,25.87,25.9,25.7,25.72,279205.8516196448,8.905,8.9153,8.8465,8.8534,279205.8516
2010-01-28 11:35:00,25.72,25.79,25.7,25.78,121212.1212121212,8.8534,8.8775,8.8465,8.874,121212.1212
2010-01-28 11:40:00,25.78,25.82,25.74,25.75,142319.74921630093,8.874,8.8878,8.8603,8.8637,142319.7492
2010-01-28 11:45:00,25.75,25.77,25.69,25.71,194566.35318704284,8.8637,8.8706,8.8431,8.8499,194566.3532
2010-01-28 11:50:00,25.71,25.73,25.67,25.73,105747.1264367816,8.8499,8.8568,8.8362,8.8568,105747.1264
2010-01-28 11:55:00,25.73,25.76,25.71,25.73,53500.52246603971,8.8568,8.8672,8.8499,8.8568,53500.5225
2010-01-28 12:00:00,25.73,25.73,25.69,25.71,63322.88401253918,8.8568,8.8568,8.8431,8.8499,63322.884
2010-01-28 12:05:00,25.71,25.74,25.71,25.73,183908.0459770115,8.8499,8.8603,8.8499,8.8568,183908.046
2010-01-28 12:10:00,25.73,25.77,25.71,25.74,84639.49843260187,8.8568,8.8706,8.8499,8.8603,84639.4984
2010-01-28 12:15:00,25.72,25.73,25.7,25.71,47230.92998955068,8.8534,8.8568,8.8465,8.8499,47230.93
2010-01-28 12:20:00,25.71,25.72,25.68,25.72,113270.63740856844,8.8499,8.8534,8.8396,8.8534,113270.6374
2010-01-28 12:25:00,25.72,25.75,25.72,25.74,27377.220480668755,8.8534,8.8637,8.8534,8.8603,27377.2205
2010-01-28 12:30:00,25.74,25.76,25.71,25.75,68129.57157784744,8.8603,8.8672,8.8499,8.8637,68129.5716
2010-01-28 12:35:00,25.74,25.75,25.73,25.74,50992.685475444094,8.8603,8.8637,8.8568,8.8603,50992.6855
2010-01-28 12:40:00,25.74,25.75,25.72,25.75,48066.87565308255,8.8603,8.8637,8.8534,8.8637,48066.8757
2010-01-28 12:45:00,25.75,25.78,25.74,25.74,63531.87042842215,8.8637,8.874,8.8603,8.8603,63531.8704
2010-01-28 12:50:00,25.75,25.76,25.74,25.75,50574.71264367816,8.8637,8.8672,8.8603,8.8637,50574.7126
2010-01-28 12:55:00,25.75,25.77,25.73,25.77,83176.5935214211,8.8637,8.8706,8.8568,8.8706,83176.5935
2010-01-28 13:00:00,25.77,25.8,25.76,25.78,195193.31243469173,8.8706,8.8809,8.8672,8.874,195193.3124
2010-01-28 13:05:00,25.78,25.8,25.77,25.8,54963.42737722048,8.874,8.8809,8.8706,8.8809,54963.4274
2010-01-28 13:10:00,25.8,25.81,25.79,25.8,77533.96029258097,8.8809,8.8844,8.8775,8.8809,77533.9603
2010-01-28 13:15:00,25.8,25.82,25.79,25.82,123301.98537095088,8.8809,8.8878,8.8775,8.8878,123301.9854
2010-01-28 13:20:00,25.82,25.85,25.82,25.82,115360.50156739813,8.8878,8.8981,8.8878,8.8878,115360.5016
2010-01-28 13:25:00,25.82,25.85,25.8,25.83,52664.57680250784,8.8878,8.8981,8.8809,8.8912,52664.5768
2010-01-28 13:30:00,25.83,25.84,25.81,25.81,49320.79414838035,8.8912,8.8947,8.8844,8.8844,49320.7941
2010-01-28 13:35:00,25.81,25.81,25.8,25.8,56844.305120167184,8.8844,8.8844,8.8809,8.8809,56844.3051
2010-01-28 13:40:00,25.81,25.86,25.8,25.86,104075.23510971786,8.8844,8.9016,8.8809,8.9016,104075.2351
2010-01-28 13:45:00,25.85,25.88,25.85,25.87,38244.51410658307,8.8981,8.9085,8.8981,8.905,38244.5141
2010-01-28 13:50:00,25.88,25.96,25.86,25.86,63740.85684430512,8.9085,8.936,8.9016,8.9016,63740.8568
2010-01-28 13:55:00,25.86,25.86,25.82,25.84,68756.53082549635,8.9016,8.9016,8.8878,8.8947,68756.5308
2010-01-28 14:00:00,25.84,25.87,25.83,25.86,87774.29467084639,8.8947,8.905,8.8912,8.9016,87774.2947
2010-01-28 14:05:00,25.86,25.95,25.86,25.94,255172.41379310345,8.9016,8.9326,8.9016,8.9291,255172.4138
2010-01-28 14:10:00,25.95,25.96,25.91,25.92,180146.29049111807,8.9326,8.936,8.9188,8.9222,180146.2905
2010-01-28 14:15:00,25.92,25.92,25.84,25.85,124555.90386624869,8.9222,8.9222,8.8947,8.8981,124555.9039
2010-01-28 14:20:00,25.84,25.89,25.84,25.89,78578.89237199581,8.8947,8.9119,8.8947,8.9119,78578.8924
2010-01-28 14:25:00,25.89,25.93,25.88,25.92,97596.65621734588,8.9119,8.9257,8.9085,8.9222,97596.6562
2010-01-28 14:30:00,25.92,25.93,25.91,25.92,56844.305120167184,8.9222,8.9257,8.9188,8.9222,56844.3051
2010-01-28 14:35:00,25.92,25.93,25.89,25.91,146917.45036572622,8.9222,8.9257,8.9119,8.9188,146917.4504
2010-01-28 14:40:00,25.91,25.98,25.91,25.96,174503.6572622779,8.9188,8.9429,8.9188,8.936,174503.6573
2010-01-28 14:45:00,25.96,25.99,25.95,25.98,140229.88505747126,8.936,8.9463,8.9326,8.9429,140229.8851
2010-01-28 14:50:00,25.98,25.99,25.94,25.95,90491.11807732497,8.9429,8.9463,8.9291,8.9326,90491.1181
2010-01-28 14:55:00,25.95,25.97,25.93,25.93,103866.2486938349,8.9326,8.9394,8.9257,8.9257,103866.2487
2010-01-28 15:00:00,25.92,25.94,25.91,25.93,111598.7460815047,8.9222,8.9291,8.9188,8.9257,111598.7461
2010-01-28 15:05:00,25.94,25.99,25.93,25.98,163427.37722048067,8.9291,8.9463,8.9257,8.9429,163427.3772
2010-01-28 15:10:00,25.99,25.99,25.95,25.95,223197.4921630094,8.9463,8.9463,8.9326,8.9326,223197.4922
2010-01-28 15:15:00,25.95,25.96,25.9,25.92,155276.90700104492,8.9326,8.936,8.9153,8.9222,155276.907
2010-01-28 15:20:00,25.91,25.95,25.91,25.95,199582.02716823405,8.9188,8.9326,8.9188,8.9326,199582.0272
2010-01-28 15:25:00,25.96,25.96,25.89,25.92,188923.7199582027,8.936,8.936,8.9119,8.9222,188923.72
2010-01-28 15:30:00,25.92,25.94,25.9,25.91,181609.19540229885,8.9222,8.9291,8.9153,8.9188,181609.1954
2010-01-28 15:35:00,25.91,25.95,25.91,25.95,425705.329153605,8.9188,8.9326,8.9188,8.9326,425705.3292
2010-01-28 15:40:00,25.95,25.97,25.91,25.93,634900.7314524555,8.9326,8.9394,8.9188,8.9257,634900.7315
2010-01-28 15:45:00,25.93,25.93,25.86,25.86,571368.8610240334,8.9257,8.9257,8.9016,8.9016,571368.861
2010-01-28 15:50:00,25.87,25.87,25.82,25.82,584117.0323928945,8.905,8.905,8.8878,8.8878,584117.0324
2010-01-28 15:55:00,25.82,25.83,25.79,25.8,755903.8662486938,8.8878,8.8912,8.8775,8.8809,755903.8662
2010-01-29 09:30:00,25.88,25.88,25.68,25.68,271055.381400209,8.9085,8.9085,8.8396,8.8396,271055.3814
2010-01-29 09:35:00,25.68,25.69,25.6,25.6,175130.61650992683,8.8396,8.8431,8.8121,8.8121,175130.6165
2010-01-29 09:40:00,25.6,25.76,25.6,25.7,306583.0721003135,8.8121,8.8672,8.8121,8.8465,306583.0721
2010-01-29 09:45:00,25.69,25.74,25.6,25.61,289028.2131661442,8.8431,8.8603,8.8121,8.8155,289028.2132
2010-01-29 09:50:00,25.61,25.63,25.56,25.6,419435.736677116,8.8155,8.8224,8.7983,8.8121,419435.7367
2010-01-29 09:55:00,25.59,25.62,25.54,25.56,434064.7857889237,8.8086,8.819,8.7914,8.7983,434064.7858
2010-01-29 10:00:00,25.57,25.58,25.53,25.57,307001.0449320794,8.8018,8.8052,8.788,8.8018,307001.0449
2010-01-29 10:05:00,25.57,25.64,25.57,25.62,205015.6739811912,8.8018,8.8258,8.8018,8.819,205015.674
2010-01-29 10:10:00,25.62,25.63,25.56,25.57,277742.94670846395,8.819,8.8224,8.7983,8.8018,277742.9467
2010-01-29 10:15:00,25.57,25.61,25.56,25.58,217972.8317659352,8.8018,8.8155,8.7983,8.8052,217972.8318
2010-01-29 10:20:00,25.58,25.6,25.55,25.56,263322.8840125392,8.8052,8.8121,8.7949,8.7983,263322.884
2010-01-29 10:25:00,25.57,25.6,25.56,25.57,225287.35632183903,8.8018,8.8121,8.7983,8.8018,225287.3563
2010-01-29 10:30:00,25.56,25.59,25.56,25.58,352560.0835945663,8.7983,8.8086,8.7983,8.8052,352560.0836
2010-01-29 10:35:00,25.58,25.59,25.58,25.59,151097.17868338557,8.8052,8.8086,8.8052,8.8086,151097.1787
2010-01-29 10:40:00,25.58,25.59,25.57,25.57,160710.55381400208,8.8052,8.8086,8.8018,8.8018,160710.5538
2010-01-29 10:45:00,25.57,25.6,25.54,25.54,273772.20480668754,8.8018,8.8121,8.7914,8.7914,273772.2048
2010-01-29 10:50:00,25.54,25.56,25.53,25.54,191849.52978056425,8.7914,8.7983,8.788,8.7914,191849.5298
2010-01-29 10:55:00,25.54,25.56,25.51,25.52,309717.868338558,8.7914,8.7983,8.7811,8.7845,309717.8683
2010-01-29 11:00:00,25.52,25.54,25.51,25.52,140438.87147335423,8.7845,8.7914,8.7811,8.7845,140438.8715
2010-01-29 11:05:00,25.51,25.53,25.48,25.49,347126.4367816092,8.7811,8.788,8.7708,8.7742,347126.4368
2010-01-29 11:10:00,25.49,25.54,25.48,25.5,138140.02089864158,8.7742,8.7914,8.7708,8.7777,138140.0209
2010-01-29 11:15:00,25.5,25.54,25.48,25.5,100104.49320794149,8.7777,8.7914,8.7708,8.7777,100104.4932
2010-01-29 11:20:00,25.5,25.5,25.45,25.47,401880.8777429467,8.7777,8.7777,8.7604,8.7673,401880.8777
2010-01-29 11:25:00,25.46,25.47,25.41,25.43,305956.11285266455,8.7639,8.7673,8.7467,8.7536,305956.1129
2010-01-29 11:30:00,25.43,25.45,25.39,25.43,294879.8328108673,8.7536,8.7604,8.7398,8.7536,294879.8328
2010-01-29 11:35:00,25.43,25.48,25.43,25.48,357784.7439916405,8.7536,8.7708,8.7536,8.7708,357784.744
2010-01-29 11:40:00,25.47,25.49,25.46,25.47,161128.52664576803,8.7673,8.7742,8.7639,8.7673,161128.5266
2010-01-29 11:45:00,25.47,25.51,25.47,25.49,88401.25391849529,8.7673,8.7811,8.7673,8.7742,88401.2539
2010-01-29 11:50:00,25.49,25.52,25.47,25.52,47021.94357366771,8.7742,8.7845,8.7673,8.7845,47021.9436
2010-01-29 11:55:00,25.52,25.53,25.47,25.47,141692.78996865204,8.7845,8.788,8.7673,8.7673,141692.79
2010-01-29 12:00:00,25.47,25.47,25.42,25.43,169278.99686520375,8.7673,8.7673,8.7501,8.7536,169278.9969
2010-01-29 12:05:00,25.43,25.48,25.41,25.48,112643.67816091952,8.7536,8.7708,8.7467,8.7708,112643.6782
2010-01-29 12:10:00,25.48,25.51,25.47,25.5,98850.57471264368,8.7708,8.7811,8.7673,8.7777,98850.5747
2010-01-29 12:15:00,25.51,25.51,25.48,25.49,100522.46603970742,8.7811,8.7811,8.7708,8.7742,100522.466
2010-01-29 12:20:00,25.49,25.55,25.48,25.55,59770.11494252874,8.7742,8.7949,8.7708,8.7949,59770.1149
2010-01-29 12:25:00,25.55,25.58,25.52,25.57,96551.72413793104,8.7949,8.8052,8.7845,8.8018,96551.7241
2010-01-29 12:30:00,25.56,25.57,25.51,25.51,107628.00417972832,8.7983,8.8018,8.7811,8.7811,107628.0042
2010-01-29 12:35:00,25.52,25.54,25.5,25.5,189550.6792058516,8.7845,8.7914,8.7777,8.7777,189550.6792
2010-01-29 12:40:00,25.5,25.5,25.46,25.48,102821.31661442008,8.7777,8.7777,8.7639,8.7708,102821.3166
2010-01-29 12:45:00,25.48,25.49,25.46,25.48,96969.69696969696,8.7708,8.7742,8.7639,8.7708,96969.697
2010-01-29 12:50:00,25.48,25.53,25.48,25.53,125182.8631138976,8.7708,8.788,8.7708,8.788,125182.8631
2010-01-29 12:55:00,25.53,25.54,25.5,25.53,108045.97701149424,8.788,8.7914,8.7777,8.788,108045.977
2010-01-29 13:00:00,25.54,25.54,25.47,25.48,117032.39289446184,8.7914,8.7914,8.7673,8.7708,117032.3929
2010-01-29 13:05:00,25.49,25.53,25.48,25.49,119749.21630094045,8.7742,8.788,8.7708,8.7742,119749.2163
2010-01-29 13:10:00,25.49,25.51,25.48,25.49,65621.73458725182,8.7742,8.7811,8.7708,8.7742,65621.7346
2010-01-29 13:15:00,25.48,25.5,25.48,25.48,70428.42215256009,8.7708,8.7777,8.7708,8.7708,70428.4222
2010-01-29 13:20:00,25.49,25.54,25.48,25.54,129153.60501567398,8.7742,8.7914,8.7708,8.7914,129153.605
2010-01-29 13:25:00,25.54,25.55,25.5,25.51,102821.31661442008,8.7914,8.7949,8.7777,8.7811,102821.3166
2010-01-29 13:30:00,25.51,25.52,25.48,25.5,131452.4555903866,8.7811,8.7845,8.7708,8.7777,131452.4556
2010-01-29 13:35:00,25.5,25.55,25.5,25.52,106165.09926854754,8.7777,8.7949,8.7777,8.7845,106165.0993
2010-01-29 13:40:00,25.52,25.54,25.48,25.53,185788.9237199582,8.7845,8.7914,8.7708,8.788,185788.9237
2010-01-29 13:45:00,25.54,25.54,25.48,25.5,154022.9885057471,8.7914,8.7914,8.7708,8.7777,154022.9885
2010-01-29 13:50:00,25.5,25.54,25.49,25.5,119540.22988505747,8.7777,8.7914,8.7742,8.7777,119540.2299
2010-01-29 13:55:00,25.5,25.55,25.48,25.53,108254.9634273772,8.7777,8.7949,8.7708,8.788,108254.9634
2010-01-29 14:00:00,25.54,25.56,25.49,25.56,119540.22988505747,8.7914,8.7983,8.7742,8.7983,119540.2299
2010-01-29 14:05:00,25.56,25.56,25.49,25.51,157157.78474399162,8.7983,8.7983,8.7742,8.7811,157157.7847
2010-01-29 14:10:00,25.52,25.59,25.51,25.57,212748.17136886105,8.7845,8.8086,8.7811,8.8018,212748.1714
2010-01-29 14:15:00,25.57,25.57,25.54,25.54,247021.9435736677,8.8018,8.8018,8.7914,8.7914,247021.9436
2010-01-29 14:20:00,25.55,25.56,25.5,25.53,137513.0616509927,8.7949,8.7983,8.7777,8.788,137513.0617
2010-01-29 14:25:00,25.53,25.57,25.52,25.53,119122.25705329153,8.788,8.8018,8.7845,8.788,119122.2571
2010-01-29 14:30:00,25.54,25.56,25.48,25.5,208986.4158829676,8.7914,8.7983,8.7708,8.7777,208986.4159
2010-01-29 14:35:00,25.5,25.53,25.48,25.53,155067.92058516195,8.7777,8.788,8.7708,8.788,155067.9206
2010-01-29 14:40:00,25.53,25.57,25.52,25.54,175757.57575757577,8.788,8.8018,8.7845,8.7914,175757.5758
2010-01-29 14:45:00,25.55,25.56,25.5,25.5,235945.6635318704,8.7949,8.7983,8.7777,8.7777,235945.6635
2010-01-29 14:50:00,25.5,25.56,25.49,25.51,294461.85997910134,8.7777,8.7983,8.7742,8.7811,294461.86
2010-01-29 14:55:00,25.51,25.56,25.49,25.56,187669.8014629049,8.7811,8.7983,8.7742,8.7983,187669.8015
2010-01-29 15:00:00,25.55,25.55,25.5,25.51,171786.83385579937,8.7949,8.7949,8.7777,8.7811,171786.8339
2010-01-29 15:05:00,25.51,25.51,25.46,25.46,187460.815047022,8.7811,8.7811,8.7639,8.7639,187460.815
2010-01-29 15:10:00,25.46,25.47,25.41,25.42,274190.1776384535,8.7639,8.7673,8.7467,8.7501,274190.1776
2010-01-29 15:15:00,25.43,25.48,25.41,25.47,217554.8589341693,8.7536,8.7708,8.7467,8.7673,217554.8589
2010-01-29 15:20:00,25.47,25.48,25.44,25.44,213793.10344827583,8.7673,8.7708,8.757,8.757,213793.1034
2010-01-29 15:25:00,25.44,25.45,25.4,25.41,195611.28526645768,8.757,8.7604,8.7432,8.7467,195611.2853
2010-01-29 15:30:00,25.41,25.41,25.31,25.35,532706.3740856844,8.7467,8.7467,8.7123,8.726,532706.3741
2010-01-29 15:35:00,25.35,25.41,25.35,25.39,456217.3458725183,8.726,8.7467,8.726,8.7398,456217.3459
2010-01-29 15:40:00,25.39,25.43,25.37,25.42,437408.5684430512,8.7398,8.7536,8.7329,8.7501,437408.5684
2010-01-29 15:45:00,25.41,25.41,25.34,25.36,479205.85161964473,8.7467,8.7467,8.7226,8.7295,479205.8516
2010-01-29 15:50:00,25.36,25.45,25.34,25.43,813166.1442006269,8.7295,8.7604,8.7226,8.7536,813166.1442
2010-01-29 15:55:00,25.43,25.44,25.32,25.32,935841.1703239288,8.7536,8.757,8.7157,8.7157,935841.1703
2010-02-01 09:30:00,25.41,25.62,25.41,25.56,586624.8693834901,8.7467,8.819,8.7467,8.7983,586624.8694
2010-02-01 09:35:00,25.56,25.57,25.4,25.47,332497.3876698015,8.7983,8.8018,8.7432,8.7673,332497.3877
2010-02-01 09:40:00,25.47,25.55,25.46,25.48,316405.4336468129,8.7673,8.7949,8.7639,8.7708,316405.4336
2010-02-01 09:45:00,25.48,25.48,25.42,25.43,345872.51828631136,8.7708,8.7708,8.7501,8.7536,345872.5183
2010-02-01 09:50:00,25.44,25.45,25.41,25.44,274190.1776384535,8.757,8.7604,8.7467,8.757,274190.1776
2010-02-01 09:55:00,25.44,25.48,25.42,25.48,236154.64994775332,8.757,8.7708,8.7501,8.7708,236154.6499
2010-02-01 10:00:00,25.48,25.5,25.43,25.47,441379.3103448276,8.7708,8.7777,8.7536,8.7673,441379.3103
2010-02-01 10:05:00,25.47,25.56,25.45,25.52,272727.2727272727,8.7673,8.7983,8.7604,8.7845,272727.2727
2010-02-01 10:10:00,25.52,25.55,25.5,25.53,337722.04806687566,8.7845,8.7949,8.7777,8.788,337722.0481
2010-02-01 10:15:00,25.53,25.59,25.52,25.59,183908.0459770115,8.788,8.8086,8.7845,8.8086,183908.046
2010-02-01 10:20:00,25.59,25.61,25.56,25.59,240961.33751306165,8.8086,8.8155,8.7983,8.8086,240961.3375
2010-02-01 10:25:00,25.59,25.6,25.55,25.57,233019.85370950887,8.8086,8.8121,8.7949,8.8018,233019.8537
2010-02-01 10:30:00,25.57,25.58,25.54,25.57,140438.87147335423,8.8018,8.8052,8.7914,8.8018,140438.8715
2010-02-01 10:35:00,25.57,25.58,25.52,25.52,165935.2142110763,8.8018,8.8052,8.7845,8.7845,165935.2142
2010-02-01 10:40:00,25.52,25.53,25.49,25.53,197074.19017763843,8.7845,8.788,8.7742,8.788,197074.1902
2010-02-01 10:45:00,25.52,25.59,25.52,25.58,162173.45872518286,8.7845,8.8086,8.7845,8.8052,162173.4587
2010-02-01 10:50:00,25.58,25.59,25.57,25.58,197910.13584117035,8.8052,8.8086,8.8018,8.8052,197910.1358
2010-02-01 10:55:00,25.58,25.6,25.54,25.59,236990.59561128527,8.8052,8.8121,8.7914,8.8086,236990.5956
2010-02-01 11:00:00,25.59,25.61,25.55,25.61,151515.15151515152,8.8086,8.8155,8.7949,8.8155,151515.1515
2010-02-01 11:05:00,25.61,25.64,25.6,25.62,145663.5318704284,8.8155,8.8258,8.8121,8.819,145663.5319
2010-02-01 11:10:00,25.62,25.65,25.59,25.6,127481.71368861024,8.819,8.8293,8.8086,8.8121,127481.7137
2010-02-01 11:15:00,25.6,25.66,25.6,25.66,125600.83594566352,8.8121,8.8327,8.8121,8.8327,125600.8359
2010-02-01 11:20:00,25.66,25.69,25.64,25.65,341901.776384535,8.8327,8.8431,8.8258,8.8293,341901.7764
2010-02-01 11:25:00,25.65,25.66,25.62,25.62,151306.16509926855,8.8293,8.8327,8.819,8.819,151306.1651
2010-02-01 11:30:00,25.62,25.63,25.59,25.61,112852.6645768025,8.819,8.8224,8.8086,8.8155,112852.6646
2010-02-01 11:35:00,25.61,25.64,25.6,25.62,212539.18495297804,8.8155,8.8258,8.8121,8.819,212539.185
2010-02-01 11:40:00,25.63,25.64,25.59,25.59,177429.4670846395,8.8224,8.8258,8.8086,8.8086,177429.4671
2010-02-01 11:45:00,25.6,25.6,25.55,25.55,178683.3855799373,8.8121,8.8121,8.7949,8.7949,178683.3856
2010-02-01 11:50:00,25.56,25.57,25.54,25.54,209404.3887147336,8.7983,8.8018,8.7914,8.7914,209404.3887
2010-02-01 11:55:00,25.54,25.55,25.51,25.52,236990.59561128527,8.7914,8.7949,8.7811,8.7845,236990.5956
2010-02-01 12:00:00,25.51,25.53,25.51,25.52,151306.16509926855,8.7811,8.788,8.7811,8.7845,151306.1651
2010-02-01 12:05:00,25.53,25.55,25.53,25.54,149843.26018808776,8.788,8.7949,8.788,8.7914,149843.2602
2010-02-01 12:10:00,25.54,25.55,25.54,25.54,154231.97492163008,8.7914,8.7949,8.7914,8.7914,154231.9749
2010-02-01 12:15:00,25.54,25.55,25.51,25.54,145454.54545454544,8.7914,8.7949,8.7811,8.7914,145454.5455
2010-02-01 12:20:00,25.55,25.57,25.54,25.56,166980.1462904911,8.7949,8.8018,8.7914,8.7983,166980.1463
2010-02-01 12:25:00,25.57,25.57,25.55,25.56,95297.80564263322,8.8018,8.8018,8.7949,8.7983,95297.8056
2010-02-01 12:30:00,25.57,25.57,25.55,25.55,131243.46917450364,8.8018,8.8018,8.7949,8.7949,131243.4692
2010-02-01 12:35:00,25.55,25.57,25.55,25.56,107001.0449320794,8.7949,8.8018,8.7949,8.7983,107001.0449
2010-02-01 12:40:00,25.56,25.59,25.55,25.59,146708.46394984325,8.7983,8.8086,8.7949,8.8086,146708.4639
2010-02-01 12:45:00,25.59,25.59,25.55,25.58,151306.16509926855,8.8086,8.8086,8.7949,8.8052,151306.1651
2010-02-01 12:50:00,25.58,25.61,25.58,25.6,87983.28108672936,8.8052,8.8155,8.8052,8.8121,87983.2811
2010-02-01 12:55:00,25.6,25.61,25.59,25.59,78787.87878787878,8.8121,8.8155,8.8086,8.8086,78787.8788
2010-02-01 13:00:00,25.6,25.6,25.58,25.58,53709.50888192267,8.8121,8.8121,8.8052,8.8052,53709.5089
2010-02-01 13:05:00,25.58,25.61,25.57,25.61,78578.89237199581,8.8052,8.8155,8.8018,8.8155,78578.8924
2010-02-01 13:10:00,25.61,25.64,25.61,25.63,76489.02821316614,8.8155,8.8258,8.8155,8.8224,76489.0282
2010-02-01 13:15:00,25.63,25.64,25.61,25.62,230929.9895506792,8.8224,8.8258,8.8155,8.819,230929.9896
2010-02-01 13:20:00,25.62,25.64,25.62,25.64,90700.10449320794,8.819,8.8258,8.819,8.8258,90700.1045
2010-02-01 13:25:00,25.65,25.65,25.61,25.61,151515.15151515152,8.8293,8.8293,8.8155,8.8155,151515.1515
2010-02-01 13:30:00,25.62,25.62,25.6,25.6,107628.00417972832,8.819,8.819,8.8121,8.8121,107628.0042
2010-02-01 13:35:00,25.6,25.62,25.59,25.59,200000.0,8.8121,8.819,8.8086,8.8086,200000.0
2010-02-01 13:40:00,25.6,25.62,25.59,25.6,86729.36259143155,8.8121,8.819,8.8086,8.8121,86729.3626
2010-02-01 13:45:00,25.6,25.61,25.58,25.58,147544.40961337512,8.8121,8.8155,8.8052,8.8052,147544.4096
2010-02-01 13:50:00,25.59,25.6,25.58,25.59,93834.90073145244,8.8086,8.8121,8.8052,8.8086,93834.9007
2010-02-01 13:55:00,25.59,25.6,25.57,25.57,105329.15360501569,8.8086,8.8121,8.8018,8.8018,105329.1536
2010-02-01 14:00:00,25.57,25.59,25.53,25.53,156321.83908045976,8.8018,8.8086,8.788,8.788,156321.8391
2010-02-01 14:05:00,25.53,25.54,25.5,25.51,167607.10553814002,8.788,8.7914,8.7777,8.7811,167607.1055
2010-02-01 14:10:00,25.51,25.51,25.48,25.48,177847.43991640542,8.7811,8.7811,8.7708,8.7708,177847.4399
2010-02-01 14:15:00,25.48,25.52,25.48,25.51,156739.8119122257,8.7708,8.7845,8.7708,8.7811,156739.8119
2010-02-01 14:20:00,25.52,25.57,25.52,25.57,123719.95820271682,8.7845,8.8018,8.7845,8.8018,123719.9582
2010-02-01 14:25:00,25.57,25.59,25.55,25.56,141065.83072100312,8.8018,8.8086,8.7949,8.7983,141065.8307
2010-02-01 14:30:00,25.57,25.57,25.52,25.53,141274.8171368861,8.8018,8.8018,8.7845,8.788,141274.8171
2010-02-01 14:35:00,25.54,25.54,25.52,25.53,102612.33019853708,8.7914,8.7914,8.7845,8.788,102612.3302
2010-02-01 14:40:00,25.53,25.55,25.52,25.53,115569.48798328108,8.788,8.7949,8.7845,8.788,115569.488
2010-02-01 14:45:00,25.54,25.56,25.51,25.51,169070.01044932078,8.7914,8.7983,8.7811,8.7811,169070.0104
2010-02-01 14:50:00,25.51,25.52,25.49,25.52,127481.71368861024,8.7811,8.7845,8.7742,8.7845,127481.7137
2010-02-01 14:55:00,25.52,25.52,25.48,25.48,132497.38766980145,8.7845,8.7845,8.7708,8.7708,132497.3877
2010-02-01 15:00:00,25.48,25.5,25.46,25.48,195820.27168234065,8.7708,8.7777,8.7639,8.7708,195820.2717
2010-02-01 15:05:00,25.49,25.5,25.47,25.48,130825.49634273772,8.7742,8.7777,8.7673,8.7708,130825.4963
2010-02-01 15:10:00,25.48,25.5,25.48,25.5,124764.89028213166,8.7708,8.7777,8.7708,8.7777,124764.8903
2010-02-01 15:15:00,25.5,25.52,25.5,25.5,125600.83594566352,8.7777,8.7845,8.7777,8.7777,125600.8359
2010-02-01 15:20:00,25.5,25.52,25.48,25.48,187878.78787878787,8.7777,8.7845,8.7708,8.7708,187878.7879
2010-02-01 15:25:00,25.48,25.5,25.48,25.48,159665.62173458724,8.7708,8.7777,8.7708,8.7708,159665.6217
2010-02-01 15:30:00,25.48,25.5,25.48,25.49,153605.0156739812,8.7708,8.7777,8.7708,8.7742,153605.0157
2010-02-01 15:35:00,25.49,25.51,25.47,25.48,208986.4158829676,8.7742,8.7811,8.7673,8.7708,208986.4159
2010-02-01 15:40:00,25.48,25.5,25.47,25.5,256426.3322884013,8.7708,8.7777,8.7673,8.7777,256426.3323
2010-02-01 15:45:00,25.49,25.51,25.48,25.48,245977.0114942529,8.7742,8.7811,8.7708,8.7708,245977.0115
2010-02-01 15:50:00,25.48,25.53,25.48,25.52,432183.908045977,8.7708,8.788,8.7708,8.7845,432183.908
2010-02-01 15:55:00,25.51,25.58,25.51,25.53,605642.6332288401,8.7811,8.8052,8.7811,8.788,605642.6332
2010-02-02 09:30:00,25.5,25.68,25.39,25.59,398955.0679205852,8.7777,8.8396,8.7398,8.8086,398955.0679
2010-02-02 09:35:00,25.61,25.82,25.56,25.76,289655.1724137931,8.8155,8.8878,8.7983,8.8672,289655.1724
2010-02-02 09:40:00,25.75,25.76,25.65,25.7,199582.02716823405,8.8637,8.8672,8.8293,8.8465,199582.0272
2010-02-02 09:45:00,25.7,25.76,25.67,25.71,175130.61650992683,8.8465,8.8672,8.8362,8.8499,175130.6165
2010-02-02 09:50:00,25.73,25.75,25.68,25.72,167398.11912225705,8.8568,8.8637,8.8396,8.8534,167398.1191
2010-02-02 09:55:00,25.72,25.76,25.68,25.72,220062.69592476488,8.8534,8.8672,8.8396,8.8534,220062.6959
2010-02-02 10:00:00,25.71,25.81,25.71,25.8,190177.6384535005,8.8499,8.8844,8.8499,8.8809,190177.6385
2010-02-02 10:05:00,25.8,25.82,25.77,25.82,167816.091954023,8.8809,8.8878,8.8706,8.8878,167816.092
2010-02-02 10:10:00,25.82,25.82,25.76,25.79,257053.2915360501,8.8878,8.8878,8.8672,8.8775,257053.2915
2010-02-02 10:15:00,25.79,25.84,25.77,25.82,144200.62695924763,8.8775,8.8947,8.8706,8.8878,144200.627
2010-02-02 10:20:00,25.83,25.89,25.82,25.89,274399.16405433643,8.8912,8.9119,8.8878,8.9119,274399.1641
2010-02-02 10:25:00,25.89,25.93,25.89,25.93,187669.8014629049,8.9119,8.9257,8.9119,8.9257,187669.8015
2010-02-02 10:30:00,25.93,25.98,25.92,25.94,336050.1567398119,8.9257,8.9429,8.9222,8.9291,336050.1567
2010-02-02 10:35:00,25.94,25.98,25.93,25.93,174085.68443051202,8.9291,8.9429,8.9257,8.9257,174085.6844
2010-02-02 10:40:00,25.94,25.95,25.93,25.94,128944.618599791,8.9291,8.9326,8.9257,8.9291,128944.6186
2010-02-02 10:45:00,25.94,25.98,25.93,25.97,151306.16509926855,8.9291,8.9429,8.9257,8.9394,151306.1651
2010-02-02 10:50:00,25.97,26.02,25.97,26.01,137513.0616509927,8.9394,8.9567,8.9394,8.9532,137513.0617
2010-02-02 10:55:00,26.01,26.02,25.96,25.98,257262.27795193312,8.9532,8.9567,8.936,8.9429,257262.278
2010-02-02 11:00:00,25.97,25.99,25.93,25.94,148589.34169278995,8.9394,8.9463,8.9257,8.9291,148589.3417
2010-02-02 11:05:00,25.94,25.95,25.92,25.93,111598.7460815047,8.9291,8.9326,8.9222,8.9257,111598.7461
2010-02-02 11:10:00,25.93,25.94,25.87,25.88,153814.00208986417,8.9257,8.9291,8.905,8.9085,153814.0021
2010-02-02 11:15:00,25.88,25.92,25.86,25.88,129153.60501567398,8.9085,8.9222,8.9016,8.9085,129153.605
2010-02-02 11:20:00,25.88,25.91,25.87,25.89,85893.41692789969,8.9085,8.9188,8.905,8.9119,85893.4169
2010-02-02 11:25:00,25.89,25.93,25.88,25.91,140020.89864158828,8.9119,8.9257,8.9085,8.9188,140020.8986
2010-02-02 11:30:00,25.91,25.95,25.91,25.92,249111.80773249737,8.9188,8.9326,8.9188,8.9222,249111.8077
2010-02-02 11:35:00,25.92,25.93,25.89,25.9,219017.76384535004,8.9222,8.9257,8.9119,8.9153,219017.7638
2010-02-02 11:40:00,25.9,25.93,25.89,25.92,175339.60292580983,8.9153,8.9257,8.9119,8.9222,175339.6029
2010-02-02 11:45:00,25.92,25.95,25.91,25.94,183908.0459770115,8.9222,8.9326,8.9188,8.9291,183908.046
2010-02-02 11:50:00,25.94,25.96,25.93,25.95,185370.95088819225,8.9291,8.936,8.9257,8.9326,185370.9509
2010-02-02 11:55:00,25.95,25.95,25.93,25.93,139602.92580982237,8.9326,8.9326,8.9257,8.9257,139602.9258
2010-02-02 12:00:00,25.94,25.94,25.91,25.93,152142.1107628004,8.9291,8.9291,8.9188,8.9257,152142.1108
2010-02-02 12:05:00,25.93,25.98,25.93,25.93,112434.69174503656,8.9257,8.9429,8.9257,8.9257,112434.6917
2010-02-02 12:10:00,25.93,25.94,25.92,25.94,85684.43051201671,8.9257,8.9291,8.9222,8.9291,85684.4305
2010-02-02 12:15:00,25.94,25.97,25.94,25.97,111807.73249738768,8.9291,8.9394,8.9291,8.9394,111807.7325
2010-02-02 12:20:00,25.96,25.98,25.96,25.97,81295.71577847439,8.936,8.9429,8.936,8.9394,81295.7158
2010-02-02 12:25:00,25.98,25.98,25.96,25.96,169487.98328108672,8.9429,8.9429,8.936,8.936,169487.9833
2010-02-02 12:30:00,25.96,25.98,25.96,25.96,203552.76907001043,8.936,8.9429,8.936,8.936,203552.7691
2010-02-02 12:35:00,25.97,25.98,25.96,25.97,41797.28317659352,8.9394,8.9429,8.936,8.9394,41797.2832
2010-02-02 12:40:00,25.97,25.97,25.95,25.96,147544.40961337512,8.9394,8.9394,8.9326,8.936,147544.4096
2010-02-02 12:45:00,25.96,25.97,25.95,25.95,263740.8568443051,8.936,8.9394,8.9326,8.9326,263740.8568
2010-02-02 12:50:00,25.96,25.97,25.94,25.94,68129.57157784744,8.936,8.9394,8.9291,8.9291,68129.5716
2010-02-02 12:55:00,25.94,25.97,25.94,25.96,91118.07732497388,8.9291,8.9394,8.9291,8.936,91118.0773
2010-02-02 13:00:00,25.96,25.97,25.94,25.96,151724.13793103446,8.936,8.9394,8.9291,8.936,151724.1379
2010-02-02 13:05:00,25.96,25.97,25.94,25.96,196656.2173458725,8.936,8.9394,8.9291,8.936,196656.2173
2010-02-02 13:10:00,25.96,25.97,25.95,25.97,244932.079414838,8.936,8.9394,8.9326,8.9394,244932.0794
2010-02-02 13:15:00,25.96,25.98,25.96,25.97,68547.54440961337,8.936,8.9429,8.936,8.9394,68547.5444
2010-02-02 13:20:00,25.98,26.01,25.97,26.01,149216.30094043887,8.9429,8.9532,8.9394,8.9532,149216.3009
2010-02-02 13:25:00,26.01,26.05,26.01,26.05,151306.16509926855,8.9532,8.967,8.9532,8.967,151306.1651
2010-02-02 13:30:00,26.05,26.08,26.03,26.07,131870.42842215256,8.967,8.9773,8.9601,8.9739,131870.4284
2010-02-02 13:35:00,26.07,26.08,26.05,26.07,169487.98328108672,8.9739,8.9773,8.967,8.9739,169487.9833
2010-02-02 13:40:00,26.08,26.1,26.07,26.08,119749.21630094045,8.9773,8.9842,8.9739,8.9773,119749.2163
2010-02-02 13:45:00,26.08,26.1,26.07,26.09,93207.94148380354,8.9773,8.9842,8.9739,8.9807,93207.9415
2010-02-02 13:50:00,26.09,26.11,26.07,26.09,152560.08359456636,8.9807,8.9876,8.9739,8.9807,152560.0836
2010-02-02 13:55:00,26.09,26.13,26.09,26.12,260397.07419017763,8.9807,8.9945,8.9807,8.9911,260397.0742
2010-02-02 14:00:00,26.13,26.13,26.08,26.08,187669.8014629049,8.9945,8.9945,8.9773,8.9773,187669.8015
2010-02-02 14:05:00,26.09,26.09,26.05,26.07,209404.3887147336,8.9807,8.9807,8.967,8.9739,209404.3887
2010-02-02 14:10:00,26.08,26.08,26.05,26.06,114733.5423197492,8.9773,8.9773,8.967,8.9704,114733.5423
2010-02-02 14:15:00,26.07,26.07,26.02,26.03,136886.10240334377,8.9739,8.9739,8.9567,8.9601,136886.1024
2010-02-02 14:20:00,26.03,26.04,26.02,26.03,92371.99582027168,8.9601,8.9635,8.9567,8.9601,92371.9958
2010-02-02 14:25:00,26.04,26.04,26.03,26.03,130616.50992685476,8.9635,8.9635,8.9601,8.9601,130616.5099
2010-02-02 14:30:00,26.03,26.04,26.02,26.02,174503.6572622779,8.9601,8.9635,8.9567,8.9567,174503.6573
2010-02-02 14:35:00,26.02,26.04,26.0,26.02,90073.14524555903,8.9567,8.9635,8.9498,8.9567,90073.1452
2010-02-02 14:40:00,26.01,26.04,26.0,26.03,96133.7513061651,8.9532,8.9635,8.9498,8.9601,96133.7513
2010-02-02 14:45:00,26.03,26.03,25.98,26.0,165099.2685475444,8.9601,8.9601,8.9429,8.9498,165099.2685
2010-02-02 14:50:00,26.0,26.03,25.99,26.02,73981.19122257053,8.9498,8.9601,8.9463,8.9567,73981.1912
2010-02-02 14:55:00,26.03,26.04,26.02,26.04,105120.1671891327,8.9601,8.9635,8.9567,8.9635,105120.1672
2010-02-02 15:00:00,26.03,26.04,26.0,26.03,127272.72727272726,8.9601,8.9635,8.9498,8.9601,127272.7273
2010-02-02 15:05:00,26.04,26.04,26.02,26.02,131870.42842215256,8.9635,8.9635,8.9567,8.9567,131870.4284
2010-02-02 15:10:00,26.03,26.06,26.01,26.05,252246.60397074188,8.9601,8.9704,8.9532,8.967,252246.604
2010-02-02 15:15:00,26.05,26.1,26.05,26.08,265412.74817136885,8.967,8.9842,8.967,8.9773,265412.7482
2010-02-02 15:20:00,26.08,26.09,26.04,26.04,176593.5214211076,8.9773,8.9807,8.9635,8.9635,176593.5214
2010-02-02 15:25:00,26.04,26.05,26.02,26.05,258307.210031348,8.9635,8.967,8.9567,8.967,258307.21
2010-02-02 15:30:00,26.05,26.07,26.04,26.05,178474.39916405434,8.967,8.9739,8.9635,8.967,178474.3992
2010-02-02 15:35:00,26.05,26.07,26.03,26.05,298850.5747126437,8.967,8.9739,8.9601,8.967,298850.5747
2010-02-02 15:40:00,26.06,26.08,26.04,26.06,459979.10135841166,8.9704,8.9773,8.9635,8.9704,459979.1014
2010-02-02 15:45:00,26.06,26.07,26.04,26.07,432601.88087774295,8.9704,8.9739,8.9635,8.9739,432601.8809
2010-02-02 15:50:00,26.07,26.09,26.04,26.08,535632.183908046,8.9739,8.9807,8.9635,8.9773,535632.1839
2010-02-02 15:55:00,26.08,26.08,26.03,26.05,1118913.2706374086,8.9773,8.9773,8.9601,8.967,1118913.2706
2010-02-03 09:30:00,26.02,26.05,25.89,25.98,332288.4012539185,8.9567,8.967,8.9119,8.9429,332288.4013
2010-02-03 09:35:00,25.99,26.0,25.91,25.97,170323.9289446186,8.9463,8.9498,8.9188,8.9394,170323.9289
2010-02-03 09:40:00,25.98,26.03,25.93,26.02,151933.12434691744,8.9429,8.9601,8.9257,8.9567,151933.1243
2010-02-03 09:45:00,26.02,26.05,26.01,26.05,132915.3605015674,8.9567,8.967,8.9532,8.967,132915.3605
2010-02-03 09:50:00,26.05,26.12,26.04,26.12,205015.6739811912,8.967,8.9911,8.9635,8.9911,205015.674
2010-02-03 09:55:00,26.12,26.14,26.11,26.13,241588.2967607105,8.9911,8.998,8.9876,8.9945,241588.2968
2010-02-03 10:00:00,26.13,26.13,26.09,26.09,199582.02716823405,8.9945,8.9945,8.9807,8.9807,199582.0272
2010-02-03 10:05:00,26.09,26.09,26.05,26.07,226959.2476489028,8.9807,8.9807,8.967,8.9739,226959.2476
2010-02-03 10:10:00,26.07,26.11,26.07,26.11,356112.8526645768,8.9739,8.9876,8.9739,8.9876,356112.8527
2010-02-03 10:15:00,26.1,26.12,26.1,26.12,174085.68443051202,8.9842,8.9911,8.9842,8.9911,174085.6844
2010-02-03 10:20:00,26.12,26.14,26.11,26.13,175339.60292580983,8.9911,8.998,8.9876,8.9945,175339.6029
2010-02-03 10:25:00,26.12,26.13,26.06,26.06,176593.5214211076,8.9911,8.9945,8.9704,8.9704,176593.5214
2010-02-03 10:30:00,26.06,26.08,26.04,26.07,128944.618599791,8.9704,8.9773,8.9635,8.9739,128944.6186
2010-02-03 10:35:00,26.07,26.07,26.04,26.04,193312.43469174503,8.9739,8.9739,8.9635,8.9635,193312.4347
2010-02-03 10:40:00,26.04,26.09,26.04,26.07,163636.36363636362,8.9635,8.9807,8.9635,8.9739,163636.3636
2010-02-03 10:45:00,26.07,26.07,26.04,26.06,230512.01671891328,8.9739,8.9739,8.9635,8.9704,230512.0167
2010-02-03 10:50:00,26.05,26.1,26.04,26.1,120376.17554858934,8.967,8.9842,8.9635,8.9842,120376.1755
2010-02-03 10:55:00,26.1,26.13,26.1,26.13,126645.76802507836,8.9842,8.9945,8.9842,8.9945,126645.768
2010-02-03 11:00:00,26.13,26.16,26.1,26.13,235318.70428422152,8.9945,9.0048,8.9842,8.9945,235318.7043
2010-02-03 11:05:00,26.13,26.13,26.09,26.1,224033.43782654128,8.9945,8.9945,8.9807,8.9842,224033.4378
2010-02-03 11:10:00,26.1,26.14,26.1,26.13,389550.6792058516,8.9842,8.998,8.9842,8.9945,389550.6792
2010-02-03 11:15:00,26.13,26.13,26.12,26.13,194566.35318704284,8.9945,8.9945,8.9911,8.9945,194566.3532
2010-02-03 11:20:00,26.12,26.13,26.09,26.1,147335.42319749217,8.9911,8.9945,8.9807,8.9842,147335.4232
2010-02-03 11:25:00,26.1,26.12,26.08,26.11,107001.0449320794,8.9842,8.9911,8.9773,8.9876,107001.0449
2010-02-03 11:30:00,26.11,26.13,26.11,26.12,99686.52037617554,8.9876,8.9945,8.9876,8.9911,99686.5204
2010-02-03 11:35:00,26.11,26.12,26.06,26.07,123719.95820271682,8.9876,8.9911,8.9704,8.9739,123719.9582
2010-02-03 11:40:00,26.07,26.07,26.03,26.06,146917.45036572622,8.9739,8.9739,8.9601,8.9704,146917.4504
2010-02-03 11:45:00,26.06,26.07,26.03,26.03,147544.40961337512,8.9704,8.9739,8.9601,8.9601,147544.4096
2010-02-03 11:50:00,26.04,26.04,26.0,26.02,157993.73040752352,8.9635,8.9635,8.9498,8.9567,157993.7304
2010-02-03 11:55:00,26.02,26.04,26.01,26.02,119958.2027168234,8.9567,8.9635,8.9532,8.9567,119958.2027
2010-02-03 12:00:00,26.01,26.05,26.01,26.05,80877.74294670846,8.9532,8.967,8.9532,8.967,80877.7429
2010-02-03 12:05:00,26.05,26.06,26.04,26.06,66666.66666666667,8.967,8.9704,8.9635,8.9704,66666.6667
2010-02-03 12:10:00,26.06,26.07,26.04,26.04,198119.1222570533,8.9704,8.9739,8.9635,8.9635,198119.1223
2010-02-03 12:15:00,26.04,26.06,26.03,26.05,156948.79832810868,8.9635,8.9704,8.9601,8.967,156948.7983
2010-02-03 12:20:00,26.04,26.07,26.04,26.05,120794.14838035528,8.9635,8.9739,8.9635,8.967,120794.1484
2010-02-03 12:25:00,26.05,26.06,26.03,26.05,149007.3145245559,8.967,8.9704,8.9601,8.967,149007.3145
2010-02-03 12:30:00,26.04,26.05,26.03,26.04,97805.64263322884,8.9635,8.967,8.9601,8.9635,97805.6426
2010-02-03 12:35:00,26.04,26.04,26.03,26.04,110553.81400208986,8.9635,8.9635,8.9601,8.9635,110553.814
2010-02-03 12:40:00,26.04,26.05,26.04,26.05,150261.2330198537,8.9635,8.967,8.9635,8.967,150261.233
2010-02-03 12:45:00,26.05,26.05,26.02,26.02,107836.99059561128,8.967,8.967,8.9567,8.9567,107836.9906
2010-02-03 12:50:00,26.02,26.04,26.02,26.04,171995.82027168234,8.9567,8.9635,8.9567,8.9635,171995.8203
2010-02-03 12:55:00,26.04,26.05,26.04,26.05,164681.29571577843,8.9635,8.967,8.9635,8.967,164681.2957
2010-02-03 13:00:00,26.05,26.05,26.03,26.03,213584.11703239288,8.967,8.967,8.9601,8.9601,213584.117
2010-02-03 13:05:00,26.03,26.05,26.02,26.05,184535.0052246604,8.9601,8.967,8.9567,8.967,184535.0052
2010-02-03 13:10:00,26.05,26.08,26.04,26.07,127690.7001044932,8.967,8.9773,8.9635,8.9739,127690.7001
2010-02-03 13:15:00,26.07,26.1,26.06,26.09,124555.90386624869,8.9739,8.9842,8.9704,8.9807,124555.9039
2010-02-03 13:20:00,26.08,26.09,26.06,26.07,106374.08568443052,8.9773,8.9807,8.9704,8.9739,106374.0857
2010-02-03 13:25:00,26.07,26.11,26.07,26.11,73563.2183908046,8.9739,8.9876,8.9739,8.9876,73563.2184
2010-02-03 13:30:00,26.11,26.13,26.1,26.13,85684.43051201671,8.9876,8.9945,8.9842,8.9945,85684.4305
2010-02-03 13:35:00,26.13,26.13,26.12,26.13,129153.60501567398,8.9945,8.9945,8.9911,8.9945,129153.605
2010-02-03 13:40:00,26.13,26.15,26.12,26.15,89446.18599791013,8.9945,9.0014,8.9911,9.0014,89446.186
2010-02-03 13:45:00,26.15,26.15,26.12,26.13,168443.0512016719,9.0014,9.0014,8.9911,8.9945,168443.0512
2010-02-03 13:50:00,26.13,26.13,26.11,26.13,84430.51201671892,8.9945,8.9945,8.9876,8.9945,84430.512
2010-02-03 13:55:00,26.13,26.13,26.12,26.13,86102.40334378266,8.9945,8.9945,8.9911,8.9945,86102.4033
2010-02-03 14:00:00,26.13,26.13,26.1,26.11,207732.4973876698,8.9945,8.9945,8.9842,8.9876,207732.4974
2010-02-03 14:05:00,26.12,26.16,26.12,26.15,255172.41379310345,8.9911,9.0048,8.9911,9.0014,255172.4138
2010-02-03 14:10:00,26.15,26.16,26.15,26.15,92163.00940438872,9.0014,9.0048,9.0014,9.0014,92163.0094
2010-02-03 14:15:00,26.15,26.17,26.15,26.17,117450.36572622778,9.0014,9.0083,9.0014,9.0083,117450.3657
2010-02-03 14:20:00,26.17,26.17,26.15,26.15,126436.7816091954,9.0083,9.0083,9.0014,9.0014,126436.7816
2010-02-03 14:25:00,26.16,26.17,26.14,26.15,90073.14524555903,9.0048,9.0083,8.998,9.0014,90073.1452
2010-02-03 14:30:00,26.15,26.18,26.15,26.17,156321.83908045976,9.0014,9.0117,9.0014,9.0083,156321.8391
2010-02-03 14:35:00,26.16,26.18,26.15,26.17,161964.4723092999,9.0048,9.0117,9.0014,9.0083,161964.4723
2010-02-03 14:40:00,26.17,26.17,26.15,26.16,168025.07836990594,9.0083,9.0083,9.0014,9.0048,168025.0784
2010-02-03 14:45:00,26.16,26.16,26.15,26.16,266039.70741901774,9.0048,9.0048,9.0014,9.0048,266039.7074
2010-02-03 14:50:00,26.16,26.16,26.14,26.15,142737.72204806688,9.0048,9.0048,8.998,9.0014,142737.722
2010-02-03 14:55:00,26.15,26.16,26.15,26.16,120376.17554858934,9.0014,9.0048,9.0014,9.0048,120376.1755
2010-02-03 15:00:00,26.16,26.18,26.16,26.17,169905.95611285267,9.0048,9.0117,9.0048,9.0083,169905.9561
2010-02-03 15:05:00,26.17,26.17,26.15,26.17,162173.45872518286,9.0083,9.0083,9.0014,9.0083,162173.4587
2010-02-03 15:10:00,26.17,26.17,26.15,26.17,131243.46917450364,9.0083,9.0083,9.0014,9.0083,131243.4692
2010-02-03 15:15:00,26.17,26.18,26.15,26.16,133124.34691745037,9.0083,9.0117,9.0014,9.0048,133124.3469
2010-02-03 15:20:00,26.16,26.17,26.16,26.17,168443.0512016719,9.0048,9.0083,9.0048,9.0083,168443.0512
2010-02-03 15:25:00,26.16,26.18,26.16,26.17,163636.36363636362,9.0048,9.0117,9.0048,9.0083,163636.3636
2010-02-03 15:30:00,26.17,26.18,26.17,26.17,209613.3751306165,9.0083,9.0117,9.0083,9.0083,209613.3751
2010-02-03 15:35:00,26.17,26.17,26.15,26.17,177429.4670846395,9.0083,9.0083,9.0014,9.0083,177429.4671
2010-02-03 15:40:00,26.17,26.21,26.17,26.21,289237.19958202715,9.0083,9.0221,9.0083,9.0221,289237.1996
2010-02-03 15:45:00,26.2,26.21,26.17,26.19,346290.4911180773,9.0186,9.0221,9.0083,9.0152,346290.4911
2010-02-03 15:50:00,26.19,26.19,26.16,26.17,393521.421107628,9.0152,9.0152,9.0048,9.0083,393521.4211
2010-02-03 15:55:00,26.18,26.18,26.13,26.14,615464.9947753396,9.0117,9.0117,8.9945,8.998,615464.9948
2010-02-04 09:30:00,26.2,26.2,26.01,26.14,409613.3751306165,9.0186,9.0186,8.9532,8.998,409613.3751
2010-02-04 09:35:00,26.14,26.19,26.12,26.16,196447.2309299896,8.998,9.0152,8.9911,9.0048,196447.2309
2010-02-04 09:40:00,26.15,26.2,26.13,26.15,248693.83490073145,9.0014,9.0186,8.9945,9.0014,248693.8349
2010-02-04 09:45:00,26.16,26.16,26.07,26.09,342528.7356321839,9.0048,9.0048,8.9739,8.9807,342528.7356
2010-02-04 09:50:00,26.09,26.11,26.06,26.08,212121.21212121213,8.9807,8.9876,8.9704,8.9773,212121.2121
2010-02-04 09:55:00,26.08,26.09,26.01,26.02,196238.24451410657,8.9773,8.9807,8.9532,8.9567,196238.2445
2010-02-04 10:00:00,26.02,26.06,26.01,26.04,241379.3103448276,8.9567,8.9704,8.9532,8.9635,241379.3103
2010-02-04 10:05:00,26.04,26.07,26.01,26.02,249738.7669801463,8.9635,8.9739,8.9532,8.9567,249738.767
2010-02-04 10:10:00,26.02,26.04,25.96,26.0,228213.16614420063,8.9567,8.9635,8.936,8.9498,228213.1661
2010-02-04 10:15:00,26.01,26.02,25.96,25.97,425287.3563218391,8.9532,8.9567,8.936,8.9394,425287.3563
2010-02-04 10:20:00,25.97,25.99,25.93,25.96,265830.7210031348,8.9394,8.9463,8.9257,8.936,265830.721
2010-02-04 10:25:00,25.96,25.99,25.94,25.96,340229.8850574712,8.936,8.9463,8.9291,8.936,340229.8851
2010-02-04 10:30:00,25.96,25.99,25.94,25.97,214420.06269592475,8.936,8.9463,8.9291,8.9394,214420.0627
2010-02-04 10:35:00,25.97,25.98,25.91,25.92,169070.01044932078,8.9394,8.9429,8.9188,8.9222,169070.0104
2010-02-04 10:40:00,25.92,25.93,25.88,25.88,247857.8892371996,8.9222,8.9257,8.9085,8.9085,247857.8892
2010-02-04 10:45:00,25.88,25.91,25.87,25.9,133542.3197492163,8.9085,8.9188,8.905,8.9153,133542.3197
2010-02-04 10:50:00,25.9,25.93,25.88,25.91,175966.56217345872,8.9153,8.9257,8.9085,8.9188,175966.5622
2010-02-04 10:55:00,25.92,25.97,25.9,25.91,192685.4754440961,8.9222,8.9394,8.9153,8.9188,192685.4754
2010-02-04 11:00:00,25.9,25.93,25.88,25.9,186833.85579937304,8.9153,8.9257,8.9085,8.9153,186833.8558
2010-02-04 11:05:00,25.9,25.97,25.9,25.95,91327.06374085684,8.9153,8.9394,8.9153,8.9326,91327.0637
2010-02-04 11:10:00,25.94,25.96,25.92,25.93,103030.30303030302,8.9291,8.936,8.9222,8.9257,103030.303
2010-02-04 11:15:00,25.93,25.93,25.89,25.92,161546.49947753394,8.9257,8.9257,8.9119,8.9222,161546.4995
2010-02-04 11:20:00,25.91,25.95,25.89,25.95,146917.45036572622,8.9188,8.9326,8.9119,8.9326,146917.4504
2010-02-04 11:25:00,25.95,25.98,25.94,25.96,172831.7659352142,8.9326,8.9429,8.9291,8.936,172831.7659
2010-02-04 11:30:00,25.96,25.99,25.96,25.99,81713.68861024034,8.936,8.9463,8.936,8.9463,81713.6886
2010-02-04 11:35:00,25.99,25.99,25.88,25.9,189341.69278996863,8.9463,8.9463,8.9085,8.9153,189341.6928
2010-02-04 11:40:00,25.9,25.92,25.84,25.89,237408.5684430512,8.9153,8.9222,8.8947,8.9119,237408.5684
2010-02-04 11:45:00,25.88,25.93,25.87,25.91,143364.68129571577,8.9085,8.9257,8.905,8.9188,143364.6813
2010-02-04 11:50:00,25.91,25.94,25.89,25.93,104702.19435736677,8.9188,8.9291,8.9119,8.9257,104702.1944
2010-02-04 11:55:00,25.94,25.99,25.93,25.99,94879.83281086729,8.9291,8.9463,8.9257,8.9463,94879.8328
2010-02-04 12:00:00,25.98,26.01,25.97,25.99,144409.6133751306,8.9429,8.9532,8.9394,8.9463,144409.6134
2010-02-04 12:05:00,26.0,26.01,25.96,25.96,327272.72727272724,8.9498,8.9532,8.936,8.936,327272.7273
2010-02-04 12:10:00,25.96,26.04,25.96,26.03,329571.5778474399,8.936,8.9635,8.936,8.9601,329571.5778
2010-02-04 12:15:00,26.03,26.06,26.02,26.04,319958.2027168234,8.9601,8.9704,8.9567,8.9635,319958.2027
2010-02-04 12:20:00,26.04,26.15,26.03,26.05,445350.052246604,8.9635,9.0014,8.9601,8.967,445350.0522
2010-02-04 12:25:00,26.05,26.06,26.04,26.04,142528.7356321839,8.967,8.9704,8.9635,8.9635,142528.7356
2010-02-04 12:30:00,26.04,26.05,26.03,26.04,98014.6290491118,8.9635,8.967,8.9601,8.9635,98014.629
2010-02-04 12:35:00,26.04,26.04,25.99,26.0,184743.99164054336,8.9635,8.9635,8.9463,8.9498,184743.9916
2010-02-04 12:40:00,26.0,26.0,25.94,25.95,175339.60292580983,8.9498,8.9498,8.9291,8.9326,175339.6029
2010-02-04 12:45:00,25.94,25.97,25.89,25.89,193730.40752351092,8.9291,8.9394,8.9119,8.9119,193730.4075
2010-02-04 12:50:00,25.89,25.94,25.87,25.94,135214.21107628004,8.9119,8.9291,8.905,8.9291,135214.2111
2010-02-04 12:55:00,25.94,25.99,25.93,25.98,119122.25705329153,8.9291,8.9463,8.9257,8.9429,119122.2571
2010-02-04 13:00:00,25.98,26.0,25.95,25.98,138557.99373040753,8.9429,8.9498,8.9326,8.9429,138557.9937
2010-02-04 13:05:00,25.98,25.99,25.96,25.96,74817.1368861024,8.9429,8.9463,8.936,8.936,74817.1369
2010-02-04 13:10:00,25.96,25.97,25.94,25.95,88610.24033437826,8.936,8.9394,8.9291,8.9326,88610.2403
2010-02-04 13:15:00,25.95,25.95,25.92,25.93,149007.3145245559,8.9326,8.9326,8.9222,8.9257,149007.3145
2010-02-04 13:20:00,25.93,25.93,25.89,25.89,138557.99373040753,8.9257,8.9257,8.9119,8.9119,138557.9937
2010-02-04 13:25:00,25.89,25.92,25.88,25.92,147753.3960292581,8.9119,8.9222,8.9085,8.9222,147753.396
2010-02-04 13:30:00,25.92,25.92,25.89,25.9,136677.1159874608,8.9222,8.9222,8.9119,8.9153,136677.116
2010-02-04 13:35:00,25.9,25.91,25.87,25.91,165099.2685475444,8.9153,8.9188,8.905,8.9188,165099.2685
2010-02-04 13:40:00,25.91,25.91,25.82,25.83,185579.93730407525,8.9188,8.9188,8.8878,8.8912,185579.9373
2010-02-04 13:45:00,25.83,25.85,25.81,25.85,165308.25496342735,8.8912,8.8981,8.8844,8.8981,165308.255
2010-02-04 13:50:00,25.85,25.87,25.84,25.86,247648.90282131665,8.8981,8.905,8.8947,8.9016,247648.9028
2010-02-04 13:55:00,25.86,25.87,25.82,25.82,172413.79310344826,8.9016,8.905,8.8878,8.8878,172413.7931
2010-02-04 14:00:00,25.82,25.87,25.81,25.87,115360.50156739813,8.8878,8.905,8.8844,8.905,115360.5016
2010-02-04 14:05:00,25.87,25.89,25.85,25.85,79205.85161964472,8.905,8.9119,8.8981,8.8981,79205.8516
2010-02-04 14:10:00,25.85,25.88,25.85,25.85,108881.92267502612,8.8981,8.9085,8.8981,8.8981,108881.9227
2010-02-04 14:15:00,25.85,25.89,25.82,25.88,154858.934169279,8.8981,8.9119,8.8878,8.9085,154858.9342
2010-02-04 14:20:00,25.88,25.92,25.87,25.91,94043.88714733542,8.9085,8.9222,8.905,8.9188,94043.8871
2010-02-04 14:25:00,25.91,25.93,25.89,25.89,123510.97178683383,8.9188,8.9257,8.9119,8.9119,123510.9718
2010-02-04 14:30:00,25.89,25.94,25.87,25.93,135841.17032392893,8.9119,8.9291,8.905,8.9257,135841.1703
2010-02-04 14:35:00,25.93,25.93,25.9,25.9,185370.95088819225,8.9257,8.9257,8.9153,8.9153,185370.9509
2010-02-04 14:40:00,25.9,25.92,25.89,25.92,191222.57053291536,8.9153,8.9222,8.9119,8.9222,191222.5705
2010-02-04 14:45:00,25.92,25.93,25.9,25.93,132288.40125391848,8.9222,8.9257,8.9153,8.9257,132288.4013
2010-02-04 14:50:00,25.93,25.93,25.9,25.92,129362.59143155694,8.9257,8.9257,8.9153,8.9222,129362.5914
2010-02-04 14:55:00,25.92,25.94,25.91,25.92,127481.71368861024,8.9222,8.9291,8.9188,8.9222,127481.7137
2010-02-04 15:00:00,25.92,25.94,25.88,25.89,159247.64890282133,8.9222,8.9291,8.9085,8.9119,159247.6489
2010-02-04 15:05:00,25.88,25.89,25.87,25.88,283594.566353187,8.9085,8.9119,8.905,8.9085,283594.5664
2010-02-04 15:10:00,25.88,25.88,25.86,25.87,247439.91640543364,8.9085,8.9085,8.9016,8.905,247439.9164
2010-02-04 15:15:00,25.87,25.87,25.85,25.85,302403.3437826541,8.905,8.905,8.8981,8.8981,302403.3438
2010-02-04 15:20:00,25.85,25.89,25.83,25.87,304702.1943573668,8.8981,8.9119,8.8912,8.905,304702.1944
2010-02-04 15:25:00,25.87,25.91,25.86,25.91,418599.7910135841,8.905,8.9188,8.9016,8.9188,418599.791
2010-02-04 15:30:00,25.91,25.91,25.86,25.86,324137.9310344827,8.9188,8.9188,8.9016,8.9016,324137.931
2010-02-04 15:35:00,25.86,25.87,25.83,25.84,574085.684430512,8.9016,8.905,8.8912,8.8947,574085.6844
2010-02-04 15:40:00,25.85,25.91,25.84,25.86,393939.3939393939,8.8981,8.9188,8.8947,8.9016,393939.3939
2010-02-04 15:45:00,25.86,25.87,25.78,25.82,657889.237199582,8.9016,8.905,8.874,8.8878,657889.2372
2010-02-04 15:50:00,25.82,25.85,25.81,25.82,559456.6353187043,8.8878,8.8981,8.8844,8.8878,559456.6353
2010-02-04 15:55:00,25.82,25.82,25.74,25.74,928735.632183908,8.8878,8.8878,8.8603,8.8603,928735.6322
2010-02-05 09:30:00,25.66,25.72,25.59,25.71,467502.6123301985,8.8327,8.8534,8.8086,8.8499,467502.6123
2010-02-05 09:35:00,25.71,25.75,25.55,25.65,556739.8119122257,8.8499,8.8637,8.7949,8.8293,556739.8119
2010-02-05 09:40:00,25.64,25.79,25.6,25.77,312225.7053291536,8.8258,8.8775,8.8121,8.8706,312225.7053
2010-02-05 09:45:00,25.76,25.76,25.63,25.67,308463.94984326017,8.8672,8.8672,8.8224,8.8362,308463.9498
2010-02-05 09:50:00,25.67,25.75,25.66,25.71,314106.5830721003,8.8362,8.8637,8.8327,8.8499,314106.5831
2010-02-05 09:55:00,25.71,25.8,25.69,25.8,289237.19958202715,8.8499,8.8809,8.8431,8.8809,289237.1996
2010-02-05 10:00:00,25.8,25.84,25.8,25.83,272309.2998955068,8.8809,8.8947,8.8809,8.8912,272309.2999
2010-02-05 10:05:00,25.83,25.84,25.77,25.82,282967.60710553813,8.8912,8.8947,8.8706,8.8878,282967.6071
2010-02-05 10:10:00,25.82,25.85,25.77,25.79,309299.89550679206,8.8878,8.8981,8.8706,8.8775,309299.8955
2010-02-05 10:15:00,25.78,25.8,25.76,25.78,233228.84012539184,8.874,8.8809,8.8672,8.874,233228.8401
2010-02-05 10:20:00,25.78,25.84,25.75,25.82,337931.0344827586,8.874,8.8947,8.8637,8.8878,337931.0345
2010-02-05 10:25:00,25.82,25.85,25.8,25.85,391431.5569487983,8.8878,8.8981,8.8809,8.8981,391431.5569
2010-02-05 10:30:00,25.85,25.9,25.85,25.85,472309.2998955068,8.8981,8.9153,8.8981,8.8981,472309.2999
2010-02-05 10:35:00,25.84,25.88,25.83,25.87,348589.34169279,8.8947,8.9085,8.8912,8.905,348589.3417
2010-02-05 10:40:00,25.87,25.9,25.84,25.85,216927.8996865204,8.905,8.9153,8.8947,8.8981,216927.8997
2010-02-05 10:45:00,25.85,25.88,25.81,25.84,262068.96551724136,8.8981,8.9085,8.8844,8.8947,262068.9655
2010-02-05 10:50:00,25.84,25.87,25.82,25.83,183072.1003134796,8.8947,8.905,8.8878,8.8912,183072.1003
2010-02-05 10:55:00,25.83,25.89,25.83,25.87,211285.26645768023,8.8912,8.9119,8.8912,8.905,211285.2665
2010-02-05 11:00:00,25.87,25.87,25.79,25.83,227795.19331243468,8.905,8.905,8.8775,8.8912,227795.1933
2010-02-05 11:05:00,25.83,25.84,25.8,25.82,234273.77220480668,8.8912,8.8947,8.8809,8.8878,234273.7722
2010-02-05 11:10:00,25.83,25.83,25.8,25.81,172831.7659352142,8.8912,8.8912,8.8809,8.8844,172831.7659
2010-02-05 11:15:00,25.81,25.85,25.8,25.82,140856.84430512018,8.8844,8.8981,8.8809,8.8878,140856.8443
2010-02-05 11:20:00,25.82,25.83,25.81,25.83,164263.32288401254,8.8878,8.8912,8.8844,8.8912,164263.3229
2010-02-05 11:25:00,25.83,25.85,25.81,25.82,173667.71159874607,8.8912,8.8981,8.8844,8.8878,173667.7116
2010-02-05 11:30:00,25.82,25.84,25.77,25.78,247648.90282131665,8.8878,8.8947,8.8706,8.874,247648.9028
2010-02-05 11:35:00,25.78,25.79,25.75,25.76,266666.6666666667,8.874,8.8775,8.8637,8.8672,266666.6667
2010-02-05 11:40:00,25.76,25.78,25.7,25.72,254127.4817136886,8.8672,8.874,8.8465,8.8534,254127.4817
2010-02-05 11:45:00,25.71,25.8,25.71,25.79,289237.19958202715,8.8499,8.8809,8.8499,8.8775,289237.1996
2010-02-05 11:50:00,25.8,25.8,25.73,25.75,208986.4158829676,8.8809,8.8809,8.8568,8.8637,208986.4159
2010-02-05 11:55:00,25.75,25.76,25.72,25.73,146499.47753396028,8.8637,8.8672,8.8534,8.8568,146499.4775
2010-02-05 12:00:00,25.73,25.77,25.73,25.76,142110.76280041796,8.8568,8.8706,8.8568,8.8672,142110.7628
2010-02-05 12:05:00,25.76,25.8,25.76,25.8,146917.45036572622,8.8672,8.8809,8.8672,8.8809,146917.4504
2010-02-05 12:10:00,25.8,25.81,25.77,25.78,115778.47439916406,8.8809,8.8844,8.8706,8.874,115778.4744
2010-02-05 12:15:00,25.78,25.83,25.77,25.83,186415.8829676071,8.874,8.8912,8.8706,8.8912,186415.883
2010-02-05 12:20:00,25.82,25.83,25.76,25.78,173040.75235109718,8.8878,8.8912,8.8672,8.874,173040.7524
2010-02-05 12:25:00,25.78,25.81,25.77,25.81,230929.9895506792,8.874,8.8844,8.8706,8.8844,230929.9896
2010-02-05 12:30:00,25.81,25.82,25.77,25.79,254336.4681295716,8.8844,8.8878,8.8706,8.8775,254336.4681
2010-02-05 12:35:00,25.79,25.8,25.74,25.74,230929.9895506792,8.8775,8.8809,8.8603,8.8603,230929.9896
2010-02-05 12:40:00,25.75,25.75,25.67,25.67,254127.4817136886,8.8637,8.8637,8.8362,8.8362,254127.4817
2010-02-05 12:45:00,25.67,25.68,25.66,25.67,247648.90282131665,8.8362,8.8396,8.8327,8.8362,247648.9028
2010-02-05 12:50:00,25.66,25.68,25.62,25.62,278996.8652037617,8.8327,8.8396,8.819,8.819,278996.8652
2010-02-05 12:55:00,25.62,25.66,25.6,25.66,161546.49947753394,8.819,8.8327,8.8121,8.8327,161546.4995
2010-02-05 13:00:00,25.66,25.66,25.61,25.63,163427.37722048067,8.8327,8.8327,8.8155,8.8224,163427.3772
2010-02-05 13:05:00,25.64,25.65,25.63,25.64,175548.58934169277,8.8258,8.8293,8.8224,8.8258,175548.5893
2010-02-05 13:10:00,25.64,25.65,25.62,25.65,185161.9644723093,8.8258,8.8293,8.819,8.8293,185161.9645
2010-02-05 13:15:00,25.65,25.69,25.65,25.67,169278.99686520375,8.8293,8.8431,8.8293,8.8362,169278.9969
2010-02-05 13:20:00,25.67,25.72,25.65,25.67,263949.84326018806,8.8362,8.8534,8.8293,8.8362,263949.8433
2010-02-05 13:25:00,25.66,25.68,25.64,25.68,160710.55381400208,8.8327,8.8396,8.8258,8.8396,160710.5538
2010-02-05 13:30:00,25.68,25.71,25.67,25.71,269383.49007314525,8.8396,8.8499,8.8362,8.8499,269383.4901
2010-02-05 13:35:00,25.71,25.71,25.6,25.62,207105.5381400209,8.8499,8.8499,8.8121,8.819,207105.5381
2010-02-05 13:40:00,25.62,25.62,25.52,25.58,244932.079414838,8.819,8.819,8.7845,8.8052,244932.0794
2010-02-05 13:45:00,25.58,25.58,25.54,25.57,178265.41274817137,8.8052,8.8052,8.7914,8.8018,178265.4127
2010-02-05 13:50:00,25.57,25.6,25.56,25.6,129780.56426332289,8.8018,8.8121,8.7983,8.8121,129780.5643
2010-02-05 13:55:00,25.59,25.6,25.51,25.52,170950.8881922675,8.8086,8.8121,8.7811,8.7845,170950.8882
2010-02-05 14:00:00,25.52,25.55,25.51,25.53,135841.17032392893,8.7845,8.7949,8.7811,8.788,135841.1703
2010-02-05 14:05:00,25.53,25.58,25.53,25.57,129780.56426332289,8.788,8.8052,8.788,8.8018,129780.5643
2010-02-05 14:10:00,25.57,25.59,25.54,25.56,234691.74503657265,8.8018,8.8086,8.7914,8.7983,234691.745
2010-02-05 14:15:00,25.56,25.57,25.54,25.57,150052.24660397074,8.7983,8.8018,8.7914,8.8018,150052.2466
2010-02-05 14:20:00,25.57,25.57,25.53,25.54,201462.90491118075,8.8018,8.8018,8.788,8.7914,201462.9049
2010-02-05 14:25:00,25.54,25.57,25.53,25.57,116405.43364681296,8.7914,8.8018,8.788,8.8018,116405.4336
2010-02-05 14:30:00,25.57,25.57,25.5,25.55,209195.40229885056,8.8018,8.8018,8.7777,8.7949,209195.4023
2010-02-05 14:35:00,25.55,25.58,25.53,25.56,207314.52455590383,8.7949,8.8052,8.788,8.7983,207314.5246
2010-02-05 14:40:00,25.56,25.57,25.54,25.57,177847.43991640542,8.7983,8.8018,8.7914,8.8018,177847.4399
2010-02-05 14:45:00,25.57,25.62,25.56,25.61,219644.72309299896,8.8018,8.819,8.7983,8.8155,219644.7231
2010-02-05 14:50:00,25.61,25.67,25.61,25.67,209822.36154649948,8.8155,8.8362,8.8155,8.8362,209822.3615
2010-02-05 14:55:00,25.67,25.68,25.64,25.65,221525.6008359457,8.8362,8.8396,8.8258,8.8293,221525.6008
2010-02-05 15:00:00,25.65,25.67,25.61,25.61,232601.8808777429,8.8293,8.8362,8.8155,8.8155,232601.8809
2010-02-05 15:05:00,25.61,25.75,25.61,25.73,720794.1483803552,8.8155,8.8637,8.8155,8.8568,720794.1484
2010-02-05 15:10:00,25.72,25.85,25.71,25.82,396238.2445141066,8.8534,8.8981,8.8499,8.8878,396238.2445
2010-02-05 15:15:00,25.82,25.83,25.74,25.82,314733.5423197492,8.8878,8.8912,8.8603,8.8878,314733.5423
2010-02-05 15:20:00,25.82,25.84,25.79,25.82,212748.17136886105,8.8878,8.8947,8.8775,8.8878,212748.1714
2010-02-05 15:25:00,25.82,25.84,25.78,25.8,204806.68756530824,8.8878,8.8947,8.874,8.8809,204806.6876
2010-02-05 15:30:00,25.8,25.87,25.78,25.83,429258.0982236154,8.8809,8.905,8.874,8.8912,429258.0982
2010-02-05 15:35:00,25.82,25.87,25.78,25.8,304911.1807732497,8.8878,8.905,8.874,8.8809,304911.1808
2010-02-05 15:40:00,25.8,25.84,25.8,25.82,401462.9049111808,8.8809,8.8947,8.8809,8.8878,401462.9049
2010-02-05 15:45:00,25.82,25.83,25.71,25.71,489028.2131661442,8.8878,8.8912,8.8499,8.8499,489028.2132
2010-02-05 15:50:00,25.71,25.79,25.71,25.78,467711.5987460815,8.8499,8.8775,8.8499,8.874,467711.5987
2010-02-05 15:55:00,25.77,25.84,25.77,25.82,766144.2006269592,8.8706,8.8947,8.8706,8.8878,766144.2006
2010-02-08 09:30:00,25.77,25.77,25.61,25.69,382027.1682340648,8.8706,8.8706,8.8155,8.8431,382027.1682
2010-02-08 09:35:00,25.69,25.82,25.62,25.72,306374.0856844305,8.8431,8.8878,8.819,8.8534,306374.0857
2010-02-08 09:40:00,25.71,25.8,25.64,25.67,312643.6781609195,8.8499,8.8809,8.8258,8.8362,312643.6782
2010-02-08 09:45:00,25.67,25.75,25.65,25.71,209195.40229885056,8.8362,8.8637,8.8293,8.8499,209195.4023
2010-02-08 09:50:00,25.72,25.75,25.68,25.68,171995.82027168234,8.8534,8.8637,8.8396,8.8396,171995.8203
2010-02-08 09:55:00,25.69,25.71,25.65,25.69,147962.38244514106,8.8431,8.8499,8.8293,8.8431,147962.3824
2010-02-08 10:00:00,25.7,25.7,25.61,25.66,225287.35632183903,8.8465,8.8465,8.8155,8.8327,225287.3563
2010-02-08 10:05:00,25.66,25.66,25.62,25.63,156739.8119122257,8.8327,8.8327,8.819,8.8224,156739.8119
2010-02-08 10:10:00,25.63,25.64,25.62,25.63,157575.75757575757,8.8224,8.8258,8.819,8.8224,157575.7576
2010-02-08 10:15:00,25.63,25.64,25.58,25.61,158411.70323928943,8.8224,8.8258,8.8052,8.8155,158411.7032
2010-02-08 10:20:00,25.61,25.62,25.57,25.58,190595.61128526644,8.8155,8.819,8.8018,8.8052,190595.6113
2010-02-08 10:25:00,25.58,25.61,25.56,25.59,337304.0752351097,8.8052,8.8155,8.7983,8.8086,337304.0752
2010-02-08 10:30:00,25.59,25.64,25.57,25.62,147544.40961337512,8.8086,8.8258,8.8018,8.819,147544.4096
2010-02-08 10:35:00,25.63,25.64,25.6,25.63,176175.5485893417,8.8224,8.8258,8.8121,8.8224,176175.5486
2010-02-08 10:40:00,25.63,25.65,25.62,25.64,124137.93103448275,8.8224,8.8293,8.819,8.8258,124137.931
2010-02-08 10:45:00,25.63,25.65,25.62,25.65,210449.3207941484,8.8224,8.8293,8.819,8.8293,210449.3208
2010-02-08 10:50:00,25.65,25.68,25.64,25.64,94461.85997910135,8.8293,8.8396,8.8258,8.8258,94461.86
2010-02-08 10:55:00,25.65,25.67,25.64,25.66,236990.59561128527,8.8293,8.8362,8.8258,8.8327,236990.5956
2010-02-08 11:00:00,25.66,25.69,25.64,25.68,176175.5485893417,8.8327,8.8431,8.8258,8.8396,176175.5486
2010-02-08 11:05:00,25.67,25.71,25.66,25.67,128108.67293625914,8.8362,8.8499,8.8327,8.8362,128108.6729
2010-02-08 11:10:00,25.67,25.72,25.67,25.68,141692.78996865204,8.8362,8.8534,8.8362,8.8396,141692.79
2010-02-08 11:15:00,25.68,25.68,25.63,25.64,228840.12539184952,8.8396,8.8396,8.8224,8.8258,228840.1254
2010-02-08 11:20:00,25.64,25.69,25.64,25.68,114106.58307210031,8.8258,8.8431,8.8258,8.8396,114106.5831
2010-02-08 11:25:00,25.68,25.68,25.66,25.66,124346.91745036573,8.8396,8.8396,8.8327,8.8327,124346.9175
2010-02-08 11:30:00,25.66,25.69,25.66,25.69,65412.74817136886,8.8327,8.8431,8.8327,8.8431,65412.7482
2010-02-08 11:35:00,25.69,25.73,25.69,25.72,164890.28213166143,8.8431,8.8568,8.8431,8.8534,164890.2821
2010-02-08 11:40:00,25.72,25.76,25.71,25.75,254963.42737722048,8.8534,8.8672,8.8499,8.8637,254963.4274
2010-02-08 11:45:00,25.75,25.77,25.73,25.74,247857.8892371996,8.8637,8.8706,8.8568,8.8603,247857.8892
2010-02-08 11:50:00,25.74,25.75,25.71,25.72,111807.73249738768,8.8603,8.8637,8.8499,8.8534,111807.7325
2010-02-08 11:55:00,25.72,25.72,25.69,25.69,73354.23197492163,8.8534,8.8534,8.8431,8.8431,73354.232
2010-02-08 12:00:00,25.69,25.7,25.66,25.69,111389.75966562174,8.8431,8.8465,8.8327,8.8431,111389.7597
2010-02-08 12:05:00,25.69,25.71,25.68,25.71,91536.0501567398,8.8431,8.8499,8.8396,8.8499,91536.0502
2010-02-08 12:10:00,25.7,25.72,25.69,25.69,126854.75444096132,8.8465,8.8534,8.8431,8.8431,126854.7544
2010-02-08 12:15:00,25.71,25.71,25.66,25.66,108254.9634273772,8.8499,8.8499,8.8327,8.8327,108254.9634
2010-02-08 12:20:00,25.66,25.67,25.65,25.66,150679.20585161963,8.8327,8.8362,8.8293,8.8327,150679.2059
2010-02-08 12:25:00,25.66,25.67,25.65,25.66,136259.14315569488,8.8327,8.8362,8.8293,8.8327,136259.1432
2010-02-08 12:30:00,25.66,25.7,25.63,25.69,217763.84535005223,8.8327,8.8465,8.8224,8.8431,217763.8454
2010-02-08 12:35:00,25.69,25.7,25.69,25.69,58098.223615465,8.8431,8.8465,8.8431,8.8431,58098.2236
2010-02-08 12:40:00,25.69,25.7,25.67,25.69,108463.94984326018,8.8431,8.8465,8.8362,8.8431,108463.9498
2010-02-08 12:45:00,25.69,25.71,25.68,25.68,66039.70741901777,8.8431,8.8499,8.8396,8.8396,66039.7074
2010-02-08 12:50:00,25.68,25.72,25.68,25.71,101358.41170323928,8.8396,8.8534,8.8396,8.8499,101358.4117
2010-02-08 12:55:00,25.71,25.73,25.71,25.71,115987.46081504702,8.8499,8.8568,8.8499,8.8499,115987.4608
2010-02-08 13:00:00,25.71,25.72,25.69,25.71,154231.97492163008,8.8499,8.8534,8.8431,8.8499,154231.9749
2010-02-08 13:05:00,25.71,25.73,25.7,25.7,92580.98223615464,8.8499,8.8568,8.8465,8.8465,92580.9822
2010-02-08 13:10:00,25.69,25.72,25.69,25.72,120585.16196447233,8.8431,8.8534,8.8431,8.8534,120585.162
2010-02-08 13:15:00,25.72,25.73,25.69,25.72,187878.78787878787,8.8534,8.8568,8.8431,8.8534,187878.7879
2010-02-08 13:20:00,25.73,25.74,25.71,25.74,84848.48484848485,8.8568,8.8603,8.8499,8.8603,84848.4848
2010-02-08 13:25:00,25.74,25.76,25.73,25.76,53291.53605015674,8.8603,8.8672,8.8568,8.8672,53291.5361
2010-02-08 13:30:00,25.75,25.76,25.73,25.73,61024.03343782654,8.8637,8.8672,8.8568,8.8568,61024.0334
2010-02-08 13:35:00,25.73,25.76,25.73,25.76,137722.04806687564,8.8568,8.8672,8.8568,8.8672,137722.0481
2010-02-08 13:40:00,25.76,25.78,25.75,25.77,79623.82445141066,8.8672,8.874,8.8637,8.8706,79623.8245
2010-02-08 13:45:00,25.77,25.77,25.73,25.75,84848.48484848485,8.8706,8.8706,8.8568,8.8637,84848.4848
2010-02-08 13:50:00,25.75,25.77,25.74,25.74,77324.97387669802,8.8637,8.8706,8.8603,8.8603,77324.9739
2010-02-08 13:55:00,25.74,25.75,25.71,25.71,131661.4420062696,8.8603,8.8637,8.8499,8.8499,131661.442
2010-02-08 14:00:00,25.71,25.71,25.69,25.7,125809.8223615465,8.8499,8.8499,8.8431,8.8465,125809.8224
2010-02-08 14:05:00,25.7,25.72,25.69,25.71,96760.710553814,8.8465,8.8534,8.8431,8.8499,96760.7106
2010-02-08 14:10:00,25.71,25.75,25.71,25.74,42424.24242424242,8.8499,8.8637,8.8499,8.8603,42424.2424
2010-02-08 14:15:00,25.74,25.75,25.73,25.73,75862.06896551723,8.8603,8.8637,8.8568,8.8568,75862.069
2010-02-08 14:20:00,25.74,25.76,25.73,25.76,82340.64785788923,8.8603,8.8672,8.8568,8.8672,82340.6479
2010-02-08 14:25:00,25.76,25.77,25.75,25.75,98432.60188087774,8.8672,8.8706,8.8637,8.8637,98432.6019
2010-02-08 14:30:00,25.75,25.78,25.75,25.76,94043.88714733542,8.8637,8.874,8.8637,8.8672,94043.8871
2010-02-08 14:35:00,25.76,25.77,25.73,25.74,146290.49111807733,8.8672,8.8706,8.8568,8.8603,146290.4911
2010-02-08 14:40:00,25.74,25.76,25.73,25.75,97805.64263322884,8.8603,8.8672,8.8568,8.8637,97805.6426
2010-02-08 14:45:00,25.75,25.77,25.75,25.75,82967.60710553813,8.8637,8.8706,8.8637,8.8637,82967.6071
2010-02-08 14:50:00,25.75,25.76,25.73,25.74,107419.01776384536,8.8637,8.8672,8.8568,8.8603,107419.0178
2010-02-08 14:55:00,25.74,25.74,25.72,25.74,146917.45036572622,8.8603,8.8603,8.8534,8.8603,146917.4504
2010-02-08 15:00:00,25.74,25.74,25.67,25.69,206896.5517241379,8.8603,8.8603,8.8362,8.8431,206896.5517
2010-02-08 15:05:00,25.69,25.7,25.67,25.68,169278.99686520375,8.8431,8.8465,8.8362,8.8396,169278.9969
2010-02-08 15:10:00,25.68,25.69,25.65,25.68,184117.03239289444,8.8396,8.8431,8.8293,8.8396,184117.0324
2010-02-08 15:15:00,25.68,25.69,25.63,25.63,178892.37199582026,8.8396,8.8431,8.8224,8.8224,178892.372
2010-02-08 15:20:00,25.63,25.64,25.61,25.61,190804.5977011494,8.8224,8.8258,8.8155,8.8155,190804.5977
2010-02-08 15:25:00,25.62,25.63,25.59,25.63,225705.329153605,8.819,8.8224,8.8086,8.8224,225705.3292
2010-02-08 15:30:00,25.63,25.65,25.62,25.64,218808.77742946707,8.8224,8.8293,8.819,8.8258,218808.7774
2010-02-08 15:35:00,25.64,25.66,25.63,25.65,226959.2476489028,8.8258,8.8327,8.8224,8.8293,226959.2476
2010-02-08 15:40:00,25.65,25.65,25.62,25.64,483385.5799373041,8.8293,8.8293,8.819,8.8258,483385.5799
2010-02-08 15:45:00,25.64,25.64,25.56,25.57,512434.6917450366,8.8258,8.8258,8.7983,8.8018,512434.6917
2010-02-08 15:50:00,25.57,25.6,25.55,25.56,690282.131661442,8.8018,8.8121,8.7949,8.7983,690282.1317
2010-02-08 15:55:00,25.56,25.56,25.51,25.52,722675.0261233019,8.7983,8.7983,8.7811,8.7845,722675.0261
2010-02-09 09:30:00,25.6,25.74,25.57,25.67,334796.2382445141,8.8121,8.8603,8.8018,8.8362,334796.2382
2010-02-09 09:35:00,25.67,25.76,25.66,25.72,369905.9561128527,8.8362,8.8672,8.8327,8.8534,369905.9561
2010-02-09 09:40:00,25.72,25.73,25.69,25.72,300940.43887147336,8.8534,8.8568,8.8431,8.8534,300940.4389
2010-02-09 09:45:00,25.72,25.73,25.7,25.71,218808.77742946707,8.8534,8.8568,8.8465,8.8499,218808.7774
2010-02-09 09:50:00,25.71,25.71,25.65,25.69,178056.4263322884,8.8499,8.8499,8.8293,8.8431,178056.4263
2010-02-09 09:55:00,25.7,25.72,25.69,25.71,348798.3281086729,8.8465,8.8534,8.8431,8.8499,348798.3281
2010-02-09 10:00:00,25.71,25.72,25.71,25.72,253709.50888192267,8.8499,8.8534,8.8499,8.8534,253709.5089
2010-02-09 10:05:00,25.72,25.75,25.71,25.74,174085.68443051202,8.8534,8.8637,8.8499,8.8603,174085.6844
2010-02-09 10:10:00,25.74,25.76,25.73,25.73,137513.0616509927,8.8603,8.8672,8.8568,8.8568,137513.0617
2010-02-09 10:15:00,25.73,25.78,25.73,25.77,192267.5026123302,8.8568,8.874,8.8568,8.8706,192267.5026
2010-02-09 10:20:00,25.77,25.81,25.77,25.81,147544.40961337512,8.8706,8.8844,8.8706,8.8844,147544.4096
2010-02-09 10:25:00,25.81,25.81,25.78,25.79,168652.03761755486,8.8844,8.8844,8.874,8.8775,168652.0376
2010-02-09 10:30:00,25.79,25.79,25.76,25.76,114942.52873563218,8.8775,8.8775,8.8672,8.8672,114942.5287
2010-02-09 10:35:00,25.77,25.77,25.7,25.71,203134.7962382445,8.8706,8.8706,8.8465,8.8499,203134.7962
2010-02-09 10:40:00,25.71,25.74,25.71,25.73,177429.4670846395,8.8499,8.8603,8.8499,8.8568,177429.4671
2010-02-09 10:45:00,25.73,25.75,25.71,25.75,168861.02403343783,8.8568,8.8637,8.8499,8.8637,168861.024
2010-02-09 10:50:00,25.74,25.79,25.74,25.79,119122.25705329153,8.8603,8.8775,8.8603,8.8775,119122.2571
2010-02-09 10:55:00,25.79,25.79,25.75,25.75,160501.5673981191,8.8775,8.8775,8.8637,8.8637,160501.5674
2010-02-09 11:00:00,25.75,25.76,25.71,25.74,143991.6405433647,8.8637,8.8672,8.8499,8.8603,143991.6405
2010-02-09 11:05:00,25.73,25.73,25.68,25.68,194984.3260188088,8.8568,8.8568,8.8396,8.8396,194984.326
2010-02-09 11:10:00,25.68,25.69,25.66,25.67,211285.26645768023,8.8396,8.8431,8.8327,8.8362,211285.2665
2010-02-09 11:15:00,25.67,25.72,25.66,25.71,152142.1107628004,8.8362,8.8534,8.8327,8.8499,152142.1108
2010-02-09 11:20:00,25.71,25.75,25.7,25.71,143991.6405433647,8.8499,8.8637,8.8465,8.8499,143991.6405
2010-02-09 11:25:00,25.71,25.73,25.69,25.69,151097.17868338557,8.8499,8.8568,8.8431,8.8431,151097.1787
2010-02-09 11:30:00,25.69,25.81,25.69,25.81,295506.7920585162,8.8431,8.8844,8.8431,8.8844,295506.7921
2010-02-09 11:35:00,25.8,25.82,25.77,25.82,305956.11285266455,8.8809,8.8878,8.8706,8.8878,305956.1129
2010-02-09 11:40:00,25.82,25.83,25.79,25.81,263113.8975966562,8.8878,8.8912,8.8775,8.8844,263113.8976
2010-02-09 11:45:00,25.81,25.83,25.77,25.78,343991.6405433647,8.8844,8.8912,8.8706,8.874,343991.6405
2010-02-09 11:50:00,25.78,25.82,25.77,25.8,330616.50992685475,8.874,8.8878,8.8706,8.8809,330616.5099
2010-02-09 11:55:00,25.8,25.8,25.75,25.76,152142.1107628004,8.8809,8.8809,8.8637,8.8672,152142.1108
2010-02-09 12:00:00,25.77,25.8,25.75,25.8,145872.5182863114,8.8706,8.8809,8.8637,8.8809,145872.5183
2010-02-09 12:05:00,25.79,25.81,25.79,25.8,299477.5339602926,8.8775,8.8844,8.8775,8.8809,299477.534
2010-02-09 12:10:00,25.8,25.8,25.78,25.79,249111.80773249737,8.8809,8.8809,8.874,8.8775,249111.8077
2010-02-09 12:15:00,25.79,25.81,25.78,25.79,591222.5705329153,8.8775,8.8844,8.874,8.8775,591222.5705
2010-02-09 12:20:00,25.79,25.83,25.77,25.82,286520.3761755486,8.8775,8.8912,8.8706,8.8878,286520.3762
2010-02-09 12:25:00,25.82,25.82,25.8,25.8,274817.1368861024,8.8878,8.8878,8.8809,8.8809,274817.1369
2010-02-09 12:30:00,25.81,25.82,25.78,25.79,180773.249738767,8.8844,8.8878,8.874,8.8775,180773.2497
2010-02-09 12:35:00,25.79,25.8,25.78,25.79,261233.0198537095,8.8775,8.8809,8.874,8.8775,261233.0199
2010-02-09 12:40:00,25.79,25.79,25.66,25.68,577429.4670846395,8.8775,8.8775,8.8327,8.8396,577429.4671
2010-02-09 12:45:00,25.68,25.7,25.63,25.64,470846.394984326,8.8396,8.8465,8.8224,8.8258,470846.395
2010-02-09 12:50:00,25.64,25.64,25.6,25.61,256426.3322884013,8.8258,8.8258,8.8121,8.8155,256426.3323
2010-02-09 12:55:00,25.61,25.63,25.61,25.62,224869.3834900732,8.8155,8.8224,8.8155,8.819,224869.3835
2010-02-09 13:00:00,25.62,25.64,25.61,25.61,273772.20480668754,8.819,8.8258,8.8155,8.8155,273772.2048
2010-02-09 13:05:00,25.61,25.62,25.59,25.62,396656.2173458725,8.8155,8.819,8.8086,8.819,396656.2173
2010-02-09 13:10:00,25.62,25.62,25.61,25.61,105956.11285266458,8.819,8.819,8.8155,8.8155,105956.1129
2010-02-09 13:15:00,25.61,25.62,25.61,25.61,124137.93103448275,8.8155,8.819,8.8155,8.8155,124137.931
2010-02-09 13:20:00,25.61,25.63,25.61,25.63,272518.28631138976,8.8155,8.8224,8.8155,8.8224,272518.2863
2010-02-09 13:25:00,25.63,25.64,25.61,25.61,185788.9237199582,8.8224,8.8258,8.8155,8.8155,185788.9237
2010-02-09 13:30:00,25.61,25.62,25.6,25.61,197074.19017763843,8.8155,8.819,8.8121,8.8155,197074.1902
2010-02-09 13:35:00,25.61,25.66,25.61,25.66,131243.46917450364,8.8155,8.8327,8.8155,8.8327,131243.4692
2010-02-09 13:40:00,25.66,25.67,25.65,25.67,171995.82027168234,8.8327,8.8362,8.8293,8.8362,171995.8203
2010-02-09 13:45:00,25.67,25.68,25.67,25.68,102403.34378265412,8.8362,8.8396,8.8362,8.8396,102403.3438
2010-02-09 13:50:00,25.68,25.69,25.65,25.65,498223.61546499474,8.8396,8.8431,8.8293,8.8293,498223.6155
2010-02-09 13:55:00,25.65,25.65,25.63,25.64,122884.01253918494,8.8293,8.8293,8.8224,8.8258,122884.0125
2010-02-09 14:00:00,25.64,25.65,25.62,25.62,189759.66562173457,8.8258,8.8293,8.819,8.819,189759.6656
2010-02-09 14:05:00,25.62,25.63,25.61,25.63,274190.1776384535,8.819,8.8224,8.8155,8.8224,274190.1776
2010-02-09 14:10:00,25.63,25.63,25.61,25.61,154231.97492163008,8.8224,8.8224,8.8155,8.8155,154231.9749
2010-02-09 14:15:00,25.61,25.61,25.58,25.59,208568.44305120167,8.8155,8.8155,8.8052,8.8086,208568.4431
2010-02-09 14:20:00,25.59,25.59,25.57,25.59,273772.20480668754,8.8086,8.8086,8.8018,8.8086,273772.2048
2010-02-09 14:25:00,25.59,25.6,25.58,25.6,72309.29989550679,8.8086,8.8121,8.8052,8.8121,72309.2999
2010-02-09 14:30:00,25.6,25.64,25.6,25.63,185579.93730407525,8.8121,8.8258,8.8121,8.8224,185579.9373
2010-02-09 14:35:00,25.63,25.64,25.63,25.63,201044.93207941484,8.8224,8.8258,8.8224,8.8224,201044.9321
2010-02-09 14:40:00,25.63,25.64,25.6,25.61,334169.2789968652,8.8224,8.8258,8.8121,8.8155,334169.279
2010-02-09 14:45:00,25.61,25.61,25.58,25.59,165517.24137931035,8.8155,8.8155,8.8052,8.8086,165517.2414
2010-02-09 14:50:00,25.59,25.6,25.58,25.59,214002.08986415883,8.8086,8.8121,8.8052,8.8086,214002.0899
2010-02-09 14:55:00,25.59,25.6,25.59,25.6,126645.76802507836,8.8086,8.8121,8.8086,8.8121,126645.768
2010-02-09 15:00:00,25.6,25.61,25.59,25.6,240752.35109717867,8.8121,8.8155,8.8086,8.8121,240752.3511
2010-02-09 15:05:00,25.6,25.6,25.59,25.59,279832.8108672936,8.8121,8.8121,8.8086,8.8086,279832.8109
2010-02-09 15:10:00,25.59,25.61,25.59,25.61,317450.36572622776,8.8086,8.8155,8.8086,8.8155,317450.3657
2010-02-09 15:15:00,25.61,25.61,25.59,25.6,273145.24555903865,8.8155,8.8155,8.8086,8.8121,273145.2456
2010-02-09 15:20:00,25.6,25.64,25.6,25.63,277742.94670846395,8.8121,8.8258,8.8121,8.8224,277742.9467
2010-02-09 15:25:00,25.63,25.63,25.59,25.6,477115.9874608151,8.8224,8.8224,8.8086,8.8121,477115.9875
2010-02-09 15:30:00,25.6,25.62,25.59,25.6,375339.6029258098,8.8121,8.819,8.8086,8.8121,375339.6029
2010-02-09 15:35:00,25.6,25.61,25.6,25.61,364263.3228840125,8.8121,8.8155,8.8121,8.8155,364263.3229
2010-02-09 15:40:00,25.61,25.61,25.6,25.6,294879.8328108673,8.8155,8.8155,8.8121,8.8121,294879.8328
2010-02-09 15:45:00,25.6,25.61,25.59,25.59,259979.1013584117,8.8121,8.8155,8.8086,8.8086,259979.1014
2010-02-09 15:50:00,25.6,25.6,25.54,25.54,366980.1462904911,8.8121,8.8121,8.7914,8.7914,366980.1463
2010-02-09 15:55:00,25.54,25.56,25.52,25.52,1194357.36677116,8.7914,8.7983,8.7845,8.7845,1194357.3668
2010-02-10 09:30:00,25.48,25.55,25.36,25.48,417136.88610240334,8.7708,8.7949,8.7295,8.7708,417136.8861
2010-02-10 09:35:00,25.49,25.49,25.39,25.42,368025.07836990594,8.7742,8.7742,8.7398,8.7501,368025.0784
2010-02-10 09:40:00,25.42,25.44,25.38,25.43,271055.381400209,8.7501,8.757,8.7363,8.7536,271055.3814
2010-02-10 09:45:00,25.43,25.48,25.42,25.45,278787.8787878788,8.7536,8.7708,8.7501,8.7604,278787.8788
2010-02-10 09:50:00,25.45,25.46,25.41,25.43,192894.46185997908,8.7604,8.7639,8.7467,8.7536,192894.4619
2010-02-10 09:55:00,25.43,25.43,25.37,25.37,296760.710553814,8.7536,8.7536,8.7329,8.7329,296760.7106
2010-02-10 10:00:00,25.37,25.38,25.29,25.35,405851.6196447231,8.7329,8.7363,8.7054,8.726,405851.6196
2010-02-10 10:05:00,25.35,25.35,25.28,25.28,205642.63322884013,8.726,8.726,8.7019,8.7019,205642.6332
2010-02-10 10:10:00,25.29,25.31,25.26,25.29,233228.84012539184,8.7054,8.7123,8.695,8.7054,233228.8401
2010-02-10 10:15:00,25.28,25.28,25.2,25.25,281086.7293625914,8.7019,8.7019,8.6744,8.6916,281086.7294
2010-02-10 10:20:00,25.25,25.3,25.25,25.3,306583.0721003135,8.6916,8.7088,8.6916,8.7088,306583.0721
2010-02-10 10:25:00,25.29,25.37,25.29,25.36,329571.5778474399,8.7054,8.7329,8.7054,8.7295,329571.5778
2010-02-10 10:30:00,25.37,25.41,25.35,25.4,258098.223615465,8.7329,8.7467,8.726,8.7432,258098.2236
2010-02-10 10:35:00,25.41,25.41,25.37,25.37,159456.63531870427,8.7467,8.7467,8.7329,8.7329,159456.6353
2010-02-10 10:40:00,25.37,25.38,25.37,25.37,240752.35109717867,8.7329,8.7363,8.7329,8.7329,240752.3511
2010-02-10 10:45:00,25.37,25.38,25.33,25.34,141483.80355276907,8.7329,8.7363,8.7191,8.7226,141483.8036
2010-02-10 10:50:00,25.34,25.42,25.34,25.4,174294.670846395,8.7226,8.7501,8.7226,8.7432,174294.6708
2010-02-10 10:55:00,25.4,25.43,25.38,25.41,137513.0616509927,8.7432,8.7536,8.7363,8.7467,137513.0617
2010-02-10 11:00:00,25.41,25.41,25.37,25.37,321421.10762800416,8.7467,8.7467,8.7329,8.7329,321421.1076
2010-02-10 11:05:00,25.37,25.38,25.35,25.37,181609.19540229885,8.7329,8.7363,8.726,8.7329,181609.1954
2010-02-10 11:10:00,25.37,25.41,25.37,25.41,152351.09717868338,8.7329,8.7467,8.7329,8.7467,152351.0972
2010-02-10 11:15:00,25.41,25.41,25.37,25.37,107419.01776384536,8.7467,8.7467,8.7329,8.7329,107419.0178
2010-02-10 11:20:00,25.37,25.39,25.36,25.39,136677.1159874608,8.7329,8.7398,8.7295,8.7398,136677.116
2010-02-10 11:25:00,25.39,25.39,25.37,25.38,238035.5276907001,8.7398,8.7398,8.7329,8.7363,238035.5277
2010-02-10 11:30:00,25.38,25.39,25.36,25.36,206687.56530825497,8.7363,8.7398,8.7295,8.7295,206687.5653
2010-02-10 11:35:00,25.36,25.39,25.36,25.39,192267.5026123302,8.7295,8.7398,8.7295,8.7398,192267.5026
2010-02-10 11:40:00,25.39,25.42,25.38,25.41,148380.355276907,8.7398,8.7501,8.7363,8.7467,148380.3553
2010-02-10 11:45:00,25.41,25.42,25.4,25.41,164054.33646812956,8.7467,8.7501,8.7432,8.7467,164054.3365
2010-02-10 11:50:00,25.41,25.43,25.39,25.42,118913.27063740855,8.7467,8.7536,8.7398,8.7501,118913.2706
2010-02-10 11:55:00,25.42,25.43,25.4,25.41,129571.57784743993,8.7501,8.7536,8.7432,8.7467,129571.5778
2010-02-10 12:00:00,25.41,25.42,25.39,25.41,189132.70637408568,8.7467,8.7501,8.7398,8.7467,189132.7064
2010-02-10 12:05:00,25.41,25.43,25.4,25.42,310135.8411703239,8.7467,8.7536,8.7432,8.7501,310135.8412
2010-02-10 12:10:00,25.42,25.47,25.42,25.47,153396.02925809822,8.7501,8.7673,8.7501,8.7673,153396.0293
2010-02-10 12:15:00,25.47,25.49,25.47,25.49,81922.6750261233,8.7673,8.7742,8.7673,8.7742,81922.675
2010-02-10 12:20:00,25.49,25.53,25.48,25.52,185997.9101358412,8.7742,8.788,8.7708,8.7845,185997.9101
2010-02-10 12:25:00,25.51,25.53,25.49,25.53,128108.67293625914,8.7811,8.788,8.7742,8.788,128108.6729
2010-02-10 12:30:00,25.53,25.57,25.52,25.52,192058.5161964472,8.788,8.8018,8.7845,8.7845,192058.5162
2010-02-10 12:35:00,25.52,25.54,25.51,25.54,78160.91954022988,8.7845,8.7914,8.7811,8.7914,78160.9195
2010-02-10 12:40:00,25.54,25.55,25.51,25.53,119540.22988505747,8.7914,8.7949,8.7811,8.788,119540.2299
2010-02-10 12:45:00,25.53,25.54,25.52,25.53,54336.46812957158,8.788,8.7914,8.7845,8.788,54336.4681
2010-02-10 12:50:00,25.53,25.54,25.52,25.54,71473.35423197492,8.788,8.7914,8.7845,8.7914,71473.3542
2010-02-10 12:55:00,25.54,25.54,25.49,25.49,81295.71577847439,8.7914,8.7914,8.7742,8.7742,81295.7158
2010-02-10 13:00:00,25.49,25.52,25.49,25.5,135005.22466039707,8.7742,8.7845,8.7742,8.7777,135005.2247
2010-02-10 13:05:00,25.5,25.51,25.48,25.5,117659.35214211076,8.7777,8.7811,8.7708,8.7777,117659.3521
2010-02-10 13:10:00,25.5,25.53,25.5,25.51,167816.091954023,8.7777,8.788,8.7777,8.7811,167816.092
2010-02-10 13:15:00,25.5,25.51,25.47,25.48,102821.31661442008,8.7777,8.7811,8.7673,8.7708,102821.3166
2010-02-10 13:20:00,25.48,25.49,25.47,25.49,37408.5684430512,8.7708,8.7742,8.7673,8.7742,37408.5684
2010-02-10 13:25:00,25.49,25.54,25.49,25.54,88192.26750261233,8.7742,8.7914,8.7742,8.7914,88192.2675
2010-02-10 13:30:00,25.54,25.54,25.52,25.52,99686.52037617554,8.7914,8.7914,8.7845,8.7845,99686.5204
2010-02-10 13:35:00,25.52,25.53,25.49,25.49,66457.6802507837,8.7845,8.788,8.7742,8.7742,66457.6803
2010-02-10 13:40:00,25.49,25.52,25.48,25.51,156112.8526645768,8.7742,8.7845,8.7708,8.7811,156112.8527
2010-02-10 13:45:00,25.51,25.53,25.51,25.53,78787.87878787878,8.7811,8.788,8.7811,8.788,78787.8788
2010-02-10 13:50:00,25.53,25.54,25.53,25.53,63322.88401253918,8.788,8.7914,8.788,8.788,63322.884
2010-02-10 13:55:00,25.53,25.55,25.52,25.54,137095.08881922674,8.788,8.7949,8.7845,8.7914,137095.0888
2010-02-10 14:00:00,25.54,25.58,25.54,25.58,102194.35736677116,8.7914,8.8052,8.7914,8.8052,102194.3574
2010-02-10 14:05:00,25.57,25.59,25.57,25.59,130825.49634273772,8.8018,8.8086,8.8018,8.8086,130825.4963
2010-02-10 14:10:00,25.59,25.59,25.55,25.56,126018.80877742948,8.8086,8.8086,8.7949,8.7983,126018.8088
2010-02-10 14:15:00,25.56,25.57,25.55,25.56,119331.2434691745,8.7983,8.8018,8.7949,8.7983,119331.2435
2010-02-10 14:20:00,25.56,25.58,25.54,25.55,211285.26645768023,8.7983,8.8052,8.7914,8.7949,211285.2665
2010-02-10 14:25:00,25.55,25.58,25.53,25.53,149007.3145245559,8.7949,8.8052,8.788,8.788,149007.3145
2010-02-10 14:30:00,25.53,25.54,25.51,25.53,127899.68652037616,8.788,8.7914,8.7811,8.788,127899.6865
2010-02-10 14:35:00,25.53,25.53,25.51,25.52,132915.3605015674,8.788,8.788,8.7811,8.7845,132915.3605
2010-02-10 14:40:00,25.52,25.53,25.51,25.51,119331.2434691745,8.7845,8.788,8.7811,8.7811,119331.2435
2010-02-10 14:45:00,25.52,25.54,25.51,25.52,137513.0616509927,8.7845,8.7914,8.7811,8.7845,137513.0617
2010-02-10 14:50:00,25.52,25.56,25.51,25.56,193730.40752351092,8.7845,8.7983,8.7811,8.7983,193730.4075
2010-02-10 14:55:00,25.55,25.57,25.55,25.55,96969.69696969696,8.7949,8.8018,8.7949,8.7949,96969.697
2010-02-10 15:00:00,25.56,25.58,25.55,25.57,213166.14420062696,8.7983,8.8052,8.7949,8.8018,213166.1442
2010-02-10 15:05:00,25.57,25.57,25.54,25.55,254963.42737722048,8.8018,8.8018,8.7914,8.7949,254963.4274
2010-02-10 15:10:00,25.55,25.56,25.54,25.55,185370.95088819225,8.7949,8.7983,8.7914,8.7949,185370.9509
2010-02-10 15:15:00,25.55,25.55,25.53,25.53,110971.7868338558,8.7949,8.7949,8.788,8.788,110971.7868
2010-02-10 15:20:00,25.53,25.53,25.51,25.52,101567.39811912226,8.788,8.788,8.7811,8.7845,101567.3981
2010-02-10 15:25:00,25.52,25.55,25.51,25.54,145663.5318704284,8.7845,8.7949,8.7811,8.7914,145663.5319
2010-02-10 15:30:00,25.54,25.54,25.5,25.51,198328.10867293624,8.7914,8.7914,8.7777,8.7811,198328.1087
2010-02-10 15:35:00,25.5,25.51,25.48,25.49,275862.0689655172,8.7777,8.7811,8.7708,8.7742,275862.069
2010-02-10 15:40:00,25.49,25.5,25.46,25.49,258934.16927899685,8.7742,8.7777,8.7639,8.7742,258934.1693
2010-02-10 15:45:00,25.49,25.5,25.49,25.5,177011.49425287356,8.7742,8.7777,8.7742,8.7777,177011.4943
2010-02-10 15:50:00,25.49,25.5,25.48,25.48,370741.9017763845,8.7742,8.7777,8.7708,8.7708,370741.9018
2010-02-10 15:55:00,25.48,25.5,25.48,25.49,447230.9299895506,8.7708,8.7777,8.7708,8.7742,447230.93
2010-02-11 09:30:00,25.49,25.49,25.39,25.43,206478.578892372,8.7742,8.7742,8.7398,8.7536,206478.5789
2010-02-11 09:35:00,25.43,25.5,25.38,25.48,279414.8380355277,8.7536,8.7777,8.7363,8.7708,279414.838
2010-02-11 09:40:00,25.48,25.48,25.33,25.37,303866.2486938349,8.7708,8.7708,8.7191,8.7329,303866.2487
2010-02-11 09:45:00,25.36,25.42,25.35,25.4,236154.64994775332,8.7295,8.7501,8.726,8.7432,236154.6499
2010-02-11 09:50:00,25.41,25.48,25.41,25.45,129571.57784743993,8.7467,8.7708,8.7467,8.7604,129571.5778
2010-02-11 09:55:00,25.45,25.49,25.43,25.44,102403.34378265412,8.7604,8.7742,8.7536,8.757,102403.3438
2010-02-11 10:00:00,25.44,25.48,25.42,25.48,210867.29362591432,8.757,8.7708,8.7501,8.7708,210867.2936
2010-02-11 10:05:00,25.48,25.56,25.46,25.47,239289.4461859979,8.7708,8.7983,8.7639,8.7673,239289.4462
2010-02-11 10:10:00,25.47,25.52,25.43,25.44,179937.3040752351,8.7673,8.7845,8.7536,8.757,179937.3041
2010-02-11 10:15:00,25.45,25.45,25.41,25.41,108045.97701149424,8.7604,8.7604,8.7467,8.7467,108045.977
2010-02-11 10:20:00,25.42,25.48,25.42,25.46,167189.13270637408,8.7501,8.7708,8.7501,8.7639,167189.1327
2010-02-11 10:25:00,25.46,25.48,25.44,25.44,137513.0616509927,8.7639,8.7708,8.757,8.757,137513.0617
2010-02-11 10:30:00,25.44,25.44,25.35,25.37,130407.52351097178,8.757,8.757,8.726,8.7329,130407.5235
2010-02-11 10:35:00,25.37,25.4,25.37,25.39,136259.14315569488,8.7329,8.7432,8.7329,8.7398,136259.1432
2010-02-11 10:40:00,25.39,25.4,25.36,25.38,157366.7711598746,8.7398,8.7432,8.7295,8.7363,157366.7712
2010-02-11 10:45:00,25.38,25.44,25.38,25.39,132915.3605015674,8.7363,8.757,8.7363,8.7398,132915.3605
2010-02-11 10:50:00,25.39,25.39,25.35,25.37,141901.776384535,8.7398,8.7398,8.726,8.7329,141901.7764
2010-02-11 10:55:00,25.36,25.39,25.34,25.38,130198.53709508882,8.7295,8.7398,8.7226,8.7363,130198.5371
2010-02-11 11:00:00,25.37,25.39,25.36,25.36,83803.55276907001,8.7329,8.7398,8.7295,8.7295,83803.5528
2010-02-11 11:05:00,25.37,25.4,25.35,25.37,173249.73876698015,8.7329,8.7432,8.726,8.7329,173249.7388
2010-02-11 11:10:00,25.37,25.44,25.37,25.42,121212.1212121212,8.7329,8.757,8.7329,8.7501,121212.1212
2010-02-11 11:15:00,25.42,25.47,25.42,25.45,84221.52560083594,8.7501,8.7673,8.7501,8.7604,84221.5256
2010-02-11 11:20:00,25.44,25.48,25.44,25.48,154858.934169279,8.757,8.7708,8.757,8.7708,154858.9342
2010-02-11 11:25:00,25.48,25.5,25.48,25.49,108463.94984326018,8.7708,8.7777,8.7708,8.7742,108463.9498
2010-02-11 11:30:00,25.5,25.5,25.49,25.49,62904.91118077325,8.7777,8.7777,8.7742,8.7742,62904.9112
2010-02-11 11:35:00,25.49,25.5,25.48,25.49,105538.14002089865,8.7742,8.7777,8.7708,8.7742,105538.14
2010-02-11 11:40:00,25.49,25.55,25.48,25.53,256844.3051201672,8.7742,8.7949,8.7708,8.788,256844.3051
2010-02-11 11:45:00,25.54,25.57,25.51,25.57,189132.70637408568,8.7914,8.8018,8.7811,8.8018,189132.7064
2010-02-11 11:50:00,25.57,25.6,25.56,25.6,90491.11807732497,8.8018,8.8121,8.7983,8.8121,90491.1181
2010-02-11 11:55:00,25.6,25.61,25.6,25.6,80041.7972831766,8.8121,8.8155,8.8121,8.8121,80041.7973
2010-02-11 12:00:00,25.6,25.61,25.59,25.6,79205.85161964472,8.8121,8.8155,8.8086,8.8121,79205.8516
2010-02-11 12:05:00,25.59,25.63,25.59,25.63,122257.05329153604,8.8086,8.8224,8.8086,8.8224,122257.0533
2010-02-11 12:10:00,25.62,25.64,25.59,25.6,44514.1065830721,8.819,8.8258,8.8086,8.8121,44514.1066
2010-02-11 12:15:00,25.6,25.64,25.59,25.59,103239.289446186,8.8121,8.8258,8.8086,8.8086,103239.2894
2010-02-11 12:20:00,25.59,25.61,25.59,25.6,62486.93834900732,8.8086,8.8155,8.8086,8.8121,62486.9383
2010-02-11 12:25:00,25.59,25.6,25.59,25.6,31138.97596656217,8.8086,8.8121,8.8086,8.8121,31138.976
2010-02-11 12:30:00,25.6,25.6,25.58,25.59,67920.58516196447,8.8121,8.8121,8.8052,8.8086,67920.5852
2010-02-11 12:35:00,25.59,25.59,25.56,25.56,115360.50156739813,8.8086,8.8086,8.7983,8.7983,115360.5016
2010-02-11 12:40:00,25.56,25.57,25.56,25.57,83385.57993730408,8.7983,8.8018,8.7983,8.8018,83385.5799
2010-02-11 12:45:00,25.56,25.57,25.55,25.56,113479.6238244514,8.7983,8.8018,8.7949,8.7983,113479.6238
2010-02-11 12:50:00,25.56,25.59,25.56,25.58,48902.82131661442,8.7983,8.8086,8.7983,8.8052,48902.8213
2010-02-11 12:55:00,25.58,25.6,25.58,25.59,61650.992685475445,8.8052,8.8121,8.8052,8.8086,61650.9927
2010-02-11 13:00:00,25.59,25.59,25.58,25.58,65412.74817136886,8.8086,8.8086,8.8052,8.8052,65412.7482
2010-02-11 13:05:00,25.58,25.6,25.57,25.59,40752.35109717868,8.8052,8.8121,8.8018,8.8086,40752.3511
2010-02-11 13:10:00,25.6,25.61,25.59,25.6,68965.5172413793,8.8121,8.8155,8.8086,8.8121,68965.5172
2010-02-11 13:15:00,25.6,25.61,25.6,25.6,92163.00940438872,8.8121,8.8155,8.8121,8.8121,92163.0094
2010-02-11 13:20:00,25.61,25.62,25.6,25.62,88401.25391849529,8.8155,8.819,8.8121,8.819,88401.2539
2010-02-11 13:25:00,25.62,25.65,25.62,25.64,60397.07419017764,8.819,8.8293,8.819,8.8258,60397.0742
2010-02-11 13:30:00,25.64,25.69,25.64,25.69,123301.98537095088,8.8258,8.8431,8.8258,8.8431,123301.9854
2010-02-11 13:35:00,25.69,25.69,25.6,25.66,328735.632183908,8.8431,8.8431,8.8121,8.8327,328735.6322
2010-02-11 13:40:00,25.66,25.67,25.65,25.66,78787.87878787878,8.8327,8.8362,8.8293,8.8327,78787.8788
2010-02-11 13:45:00,25.66,25.66,25.62,25.63,140647.8578892372,8.8327,8.8327,8.819,8.8224,140647.8579
2010-02-11 13:50:00,25.64,25.65,25.63,25.65,64158.82967607105,8.8258,8.8293,8.8224,8.8293,64158.8297
2010-02-11 13:55:00,25.65,25.67,25.64,25.66,67920.58516196447,8.8293,8.8362,8.8258,8.8327,67920.5852
2010-02-11 14:00:00,25.66,25.67,25.64,25.65,110344.8275862069,8.8327,8.8362,8.8258,8.8293,110344.8276
2010-02-11 14:05:00,25.65,25.66,25.63,25.65,90909.09090909093,8.8293,8.8327,8.8224,8.8293,90909.0909
2010-02-11 14:10:00,25.65,25.65,25.62,25.63,103657.26227795192,8.8293,8.8293,8.819,8.8224,103657.2623
2010-02-11 14:15:00,25.64,25.66,25.63,25.65,85266.45768025078,8.8258,8.8327,8.8224,8.8293,85266.4577
2010-02-11 14:20:00,25.65,25.65,25.64,25.65,75026.12330198537,8.8293,8.8293,8.8258,8.8293,75026.1233
2010-02-11 14:25:00,25.65,25.69,25.64,25.69,76489.02821316614,8.8293,8.8431,8.8258,8.8431,76489.0282
2010-02-11 14:30:00,25.69,25.7,25.65,25.65,136259.14315569488,8.8431,8.8465,8.8293,8.8293,136259.1432
2010-02-11 14:35:00,25.65,25.66,25.64,25.64,108463.94984326018,8.8293,8.8327,8.8258,8.8258,108463.9498
2010-02-11 14:40:00,25.64,25.66,25.63,25.64,83176.5935214211,8.8258,8.8327,8.8224,8.8258,83176.5935
2010-02-11 14:45:00,25.64,25.67,25.64,25.65,134378.26541274818,8.8258,8.8362,8.8258,8.8293,134378.2654
2010-02-11 14:50:00,25.64,25.65,25.57,25.57,224451.4106583072,8.8258,8.8293,8.8018,8.8018,224451.4107
2010-02-11 14:55:00,25.57,25.61,25.57,25.61,108254.9634273772,8.8018,8.8155,8.8018,8.8155,108254.9634
2010-02-11 15:00:00,25.6,25.62,25.6,25.62,78160.91954022988,8.8121,8.819,8.8121,8.819,78160.9195
2010-02-11 15:05:00,25.62,25.64,25.61,25.62,177429.4670846395,8.819,8.8258,8.8155,8.819,177429.4671
2010-02-11 15:10:00,25.61,25.64,25.6,25.63,294461.85997910134,8.8155,8.8258,8.8121,8.8224,294461.86
2010-02-11 15:15:00,25.63,25.63,25.59,25.61,243260.1880877743,8.8224,8.8224,8.8086,8.8155,243260.1881
2010-02-11 15:20:00,25.61,25.63,25.6,25.62,201462.90491118075,8.8155,8.8224,8.8121,8.819,201462.9049
2010-02-11 15:25:00,25.62,25.63,25.58,25.59,272100.3134796238,8.819,8.8224,8.8052,8.8086,272100.3135
2010-02-11 15:30:00,25.59,25.62,25.58,25.61,225287.35632183903,8.8086,8.819,8.8052,8.8155,225287.3563
2010-02-11 15:35:00,25.61,25.63,25.61,25.61,205224.66039707416,8.8155,8.8224,8.8155,8.8155,205224.6604
2010-02-11 15:40:00,25.61,25.62,25.6,25.62,123510.97178683383,8.8155,8.819,8.8121,8.819,123510.9718
2010-02-11 15:45:00,25.61,25.62,25.56,25.57,278369.90595611284,8.8155,8.819,8.7983,8.8018,278369.906
2010-02-11 15:50:00,25.57,25.62,25.57,25.62,250783.6990595612,8.8018,8.819,8.8018,8.819,250783.6991
2010-02-11 15:55:00,25.62,25.63,25.6,25.62,450992.6854754441,8.819,8.8224,8.8121,8.819,450992.6855
2010-02-12 09:30:00,25.46,25.56,25.46,25.55,292998.95506792056,8.7639,8.7983,8.7639,8.7949,292998.9551
2010-02-12 09:35:00,25.55,25.56,25.42,25.44,289446.1859979101,8.7949,8.7983,8.7501,8.757,289446.186
2010-02-12 09:40:00,25.44,25.49,25.41,25.48,234482.75862068965,8.757,8.7742,8.7467,8.7708,234482.7586
2010-02-12 09:45:00,25.47,25.51,25.42,25.51,222988.5057471264,8.7673,8.7811,8.7501,8.7811,222988.5057
2010-02-12 09:50:00,25.51,25.53,25.48,25.52,256217.3458725183,8.7811,8.788,8.7708,8.7845,256217.3459
2010-02-12 09:55:00,25.53,25.61,25.52,25.59,294879.8328108673,8.788,8.8155,8.7845,8.8086,294879.8328
2010-02-12 10:00:00,25.59,25.59,25.47,25.53,354022.9885057471,8.8086,8.8086,8.7673,8.788,354022.9885
2010-02-12 10:05:00,25.52,25.58,25.51,25.58,141901.776384535,8.7845,8.8052,8.7811,8.8052,141901.7764
2010-02-12 10:10:00,25.58,25.59,25.53,25.59,261859.9791013584,8.8052,8.8086,8.788,8.8086,261859.9791
2010-02-12 10:15:00,25.59,25.64,25.58,25.59,183490.07314524555,8.8086,8.8258,8.8052,8.8086,183490.0731
2010-02-12 10:20:00,25.59,25.6,25.57,25.58,177847.43991640542,8.8086,8.8121,8.8018,8.8052,177847.4399
2010-02-12 10:25:00,25.58,25.59,25.54,25.57,190177.6384535005,8.8052,8.8086,8.7914,8.8018,190177.6385
2010-02-12 10:30:00,25.58,25.61,25.57,25.58,166980.1462904911,8.8052,8.8155,8.8018,8.8052,166980.1463
2010-02-12 10:35:00,25.58,25.61,25.53,25.53,208986.4158829676,8.8052,8.8155,8.788,8.788,208986.4159
2010-02-12 10:40:00,25.53,25.57,25.53,25.56,122675.02612330198,8.788,8.8018,8.788,8.7983,122675.0261
2010-02-12 10:45:00,25.56,25.56,25.55,25.56,107419.01776384536,8.7983,8.7983,8.7949,8.7983,107419.0178
2010-02-12 10:50:00,25.56,25.61,25.56,25.6,148589.34169278995,8.7983,8.8155,8.7983,8.8121,148589.3417
2010-02-12 10:55:00,25.6,25.61,25.58,25.61,99268.5475444096,8.8121,8.8155,8.8052,8.8155,99268.5475
2010-02-12 11:00:00,25.61,25.61,25.53,25.57,177847.43991640542,8.8155,8.8155,8.788,8.8018,177847.4399
2010-02-12 11:05:00,25.57,25.59,25.57,25.59,62277.95193312434,8.8018,8.8086,8.8018,8.8086,62277.9519
2010-02-12 11:10:00,25.59,25.6,25.57,25.57,126854.75444096132,8.8086,8.8121,8.8018,8.8018,126854.7544
2010-02-12 11:15:00,25.58,25.63,25.57,25.63,110553.81400208986,8.8052,8.8224,8.8018,8.8224,110553.814
2010-02-12 11:20:00,25.63,25.69,25.62,25.68,176802.50783699058,8.8224,8.8431,8.819,8.8396,176802.5078
2010-02-12 11:25:00,25.68,25.71,25.67,25.71,123719.95820271682,8.8396,8.8499,8.8362,8.8499,123719.9582
2010-02-12 11:30:00,25.7,25.71,25.66,25.66,142319.74921630093,8.8465,8.8499,8.8327,8.8327,142319.7492
2010-02-12 11:35:00,25.66,25.67,25.65,25.66,97596.65621734588,8.8327,8.8362,8.8293,8.8327,97596.6562
2010-02-12 11:40:00,25.65,25.67,25.64,25.65,126018.80877742948,8.8293,8.8362,8.8258,8.8293,126018.8088
2010-02-12 11:45:00,25.65,25.67,25.65,25.66,67920.58516196447,8.8293,8.8362,8.8293,8.8327,67920.5852
2010-02-12 11:50:00,25.66,25.66,25.61,25.64,110553.81400208986,8.8327,8.8327,8.8155,8.8258,110553.814
2010-02-12 11:55:00,25.64,25.66,25.64,25.66,66039.70741901777,8.8258,8.8327,8.8258,8.8327,66039.7074
2010-02-12 12:00:00,25.66,25.68,25.62,25.64,179519.33124346918,8.8327,8.8396,8.819,8.8258,179519.3312
2010-02-12 12:05:00,25.64,25.65,25.62,25.62,94879.83281086729,8.8258,8.8293,8.819,8.819,94879.8328
2010-02-12 12:10:00,25.62,25.63,25.61,25.63,172204.80668756532,8.819,8.8224,8.8155,8.8224,172204.8067
2010-02-12 12:15:00,25.63,25.73,25.63,25.72,262695.9247648903,8.8224,8.8568,8.8224,8.8534,262695.9248
2010-02-12 12:20:00,25.72,25.76,25.72,25.76,173249.73876698015,8.8534,8.8672,8.8534,8.8672,173249.7388
2010-02-12 12:25:00,25.75,25.77,25.73,25.76,127481.71368861024,8.8637,8.8706,8.8568,8.8672,127481.7137
2010-02-12 12:30:00,25.75,25.77,25.75,25.77,131870.42842215256,8.8637,8.8706,8.8637,8.8706,131870.4284
2010-02-12 12:35:00,25.77,25.78,25.76,25.78,90491.11807732497,8.8706,8.874,8.8672,8.874,90491.1181
2010-02-12 12:40:00,25.78,25.79,25.77,25.79,118913.27063740855,8.874,8.8775,8.8706,8.8775,118913.2706
2010-02-12 12:45:00,25.79,25.81,25.78,25.8,112434.69174503656,8.8775,8.8844,8.874,8.8809,112434.6917
2010-02-12 12:50:00,25.8,25.8,25.75,25.76,109299.89550679206,8.8809,8.8809,8.8637,8.8672,109299.8955
2010-02-12 12:55:00,25.77,25.77,25.73,25.75,74608.15047021944,8.8706,8.8706,8.8568,8.8637,74608.1505
2010-02-12 13:00:00,25.75,25.75,25.74,25.74,78787.87878787878,8.8637,8.8637,8.8603,8.8603,78787.8788
2010-02-12 13:05:00,25.74,25.75,25.72,25.72,112434.69174503656,8.8603,8.8637,8.8534,8.8534,112434.6917
2010-02-12 13:10:00,25.72,25.72,25.7,25.71,133124.34691745037,8.8534,8.8534,8.8465,8.8499,133124.3469
2010-02-12 13:15:00,25.7,25.71,25.64,25.64,172204.80668756532,8.8465,8.8499,8.8258,8.8258,172204.8067
2010-02-12 13:20:00,25.64,25.64,25.59,25.62,174503.6572622779,8.8258,8.8258,8.8086,8.819,174503.6573
2010-02-12 13:25:00,25.62,25.62,25.6,25.61,110135.84117032393,8.819,8.819,8.8121,8.8155,110135.8412
2010-02-12 13:30:00,25.61,25.61,25.59,25.6,174503.6572622779,8.8155,8.8155,8.8086,8.8121,174503.6573
2010-02-12 13:35:00,25.6,25.63,25.6,25.62,99477.53396029258,8.8121,8.8224,8.8121,8.819,99477.534
2010-02-12 13:40:00,25.61,25.67,25.61,25.66,135632.18390804596,8.8155,8.8362,8.8155,8.8327,135632.1839
2010-02-12 13:45:00,25.66,25.68,25.65,25.67,64367.81609195402,8.8327,8.8396,8.8293,8.8362,64367.8161
2010-02-12 13:50:00,25.67,25.68,25.67,25.68,53709.50888192267,8.8362,8.8396,8.8362,8.8396,53709.5089
2010-02-12 13:55:00,25.69,25.69,25.67,25.68,109299.89550679206,8.8431,8.8431,8.8362,8.8396,109299.8955
2010-02-12 14:00:00,25.68,25.7,25.68,25.68,123092.99895506792,8.8396,8.8465,8.8396,8.8396,123092.999
2010-02-12 14:05:00,25.68,25.7,25.67,25.69,118495.29780564264,8.8396,8.8465,8.8362,8.8431,118495.2978
2010-02-12 14:10:00,25.69,25.74,25.69,25.73,346917.4503657262,8.8431,8.8603,8.8431,8.8568,346917.4504
2010-02-12 14:15:00,25.74,25.78,25.74,25.78,107001.0449320794,8.8603,8.874,8.8603,8.874,107001.0449
2010-02-12 14:20:00,25.78,25.84,25.78,25.82,207314.52455590383,8.874,8.8947,8.874,8.8878,207314.5246
2010-02-12 14:25:00,25.82,25.84,25.81,25.83,111389.75966562174,8.8878,8.8947,8.8844,8.8912,111389.7597
2010-02-12 14:30:00,25.83,25.84,25.82,25.82,150888.1922675026,8.8912,8.8947,8.8878,8.8878,150888.1923
2010-02-12 14:35:00,25.82,25.82,25.78,25.79,121630.09404388716,8.8878,8.8878,8.874,8.8775,121630.094
2010-02-12 14:40:00,25.79,25.79,25.77,25.79,108881.92267502612,8.8775,8.8775,8.8706,8.8775,108881.9227
2010-02-12 14:45:00,25.79,25.8,25.79,25.8,76071.0553814002,8.8775,8.8809,8.8775,8.8809,76071.0554
2010-02-12 14:50:00,25.8,25.83,25.8,25.83,164263.32288401254,8.8809,8.8912,8.8809,8.8912,164263.3229
2010-02-12 14:55:00,25.83,25.83,25.78,25.79,124137.93103448275,8.8912,8.8912,8.874,8.8775,124137.931
2010-02-12 15:00:00,25.78,25.79,25.73,25.74,200000.0,8.874,8.8775,8.8568,8.8603,200000.0
2010-02-12 15:05:00,25.74,25.77,25.72,25.77,137722.04806687564,8.8603,8.8706,8.8534,8.8706,137722.0481
2010-02-12 15:10:00,25.77,25.77,25.71,25.72,170532.91536050156,8.8706,8.8706,8.8499,8.8534,170532.9154
2010-02-12 15:15:00,25.72,25.74,25.7,25.7,170323.9289446186,8.8534,8.8603,8.8465,8.8465,170323.9289
2010-02-12 15:20:00,25.7,25.75,25.7,25.75,118913.27063740855,8.8465,8.8637,8.8465,8.8637,118913.2706
2010-02-12 15:25:00,25.75,25.78,25.75,25.75,185161.9644723093,8.8637,8.874,8.8637,8.8637,185161.9645
2010-02-12 15:30:00,25.75,25.75,25.71,25.73,192267.5026123302,8.8637,8.8637,8.8499,8.8568,192267.5026
2010-02-12 15:35:00,25.73,25.76,25.72,25.75,216927.8996865204,8.8568,8.8672,8.8534,8.8637,216927.8997
2010-02-12 15:40:00,25.75,25.83,25.75,25.81,310135.8411703239,8.8637,8.8912,8.8637,8.8844,310135.8412
2010-02-12 15:45:00,25.81,25.81,25.79,25.81,240125.39184952973,8.8844,8.8844,8.8775,8.8844,240125.3918
2010-02-12 15:50:00,25.81,25.83,25.78,25.82,672100.3134796238,8.8844,8.8912,8.874,8.8878,672100.3135
2010-02-12 15:55:00,25.82,25.84,25.78,25.84,1309299.895506792,8.8878,8.8947,8.874,8.8947,1309299.8955
2010-02-16 09:30:00,25.95,26.03,25.89,25.93,406896.5517241379,8.9326,8.9601,8.9119,8.9257,406896.5517
2010-02-16 09:35:00,25.94,25.99,25.87,25.93,271682.34064785787,8.9291,8.9463,8.905,8.9257,271682.3406
2010-02-16 09:40:00,25.93,25.94,25.89,25.93,208359.4566353187,8.9257,8.9291,8.9119,8.9257,208359.4566
2010-02-16 09:45:00,25.93,25.93,25.81,25.81,234482.75862068965,8.9257,8.9257,8.8844,8.8844,234482.7586
2010-02-16 09:50:00,25.81,25.83,25.8,25.8,150888.1922675026,8.8844,8.8912,8.8809,8.8809,150888.1923
2010-02-16 09:55:00,25.8,25.82,25.79,25.81,128944.618599791,8.8809,8.8878,8.8775,8.8844,128944.6186
2010-02-16 10:00:00,25.81,25.82,25.8,25.81,162173.45872518286,8.8844,8.8878,8.8809,8.8844,162173.4587
2010-02-16 10:05:00,25.81,25.81,25.73,25.73,136259.14315569488,8.8844,8.8844,8.8568,8.8568,136259.1432
2010-02-16 10:10:00,25.73,25.76,25.73,25.75,107419.01776384536,8.8568,8.8672,8.8568,8.8637,107419.0178
2010-02-16 10:15:00,25.75,25.85,25.75,25.84,237199.58202716825,8.8637,8.8981,8.8637,8.8947,237199.582
2010-02-16 10:20:00,25.84,25.86,25.82,25.83,139602.92580982237,8.8947,8.9016,8.8878,8.8912,139602.9258
2010-02-16 10:25:00,25.83,25.88,25.81,25.86,271473.3542319749,8.8912,8.9085,8.8844,8.9016,271473.3542
2010-02-16 10:30:00,25.86,25.87,25.84,25.87,202925.8098223616,8.9016,8.905,8.8947,8.905,202925.8098
2010-02-16 10:35:00,25.87,25.9,25.86,25.9,150052.24660397074,8.905,8.9153,8.9016,8.9153,150052.2466
2010-02-16 10:40:00,25.9,25.98,25.9,25.97,263531.8704284221,8.9153,8.9429,8.9153,8.9394,263531.8704
2010-02-16 10:45:00,25.97,26.0,25.97,26.0,118913.27063740855,8.9394,8.9498,8.9394,8.9498,118913.2706
2010-02-16 10:50:00,25.99,26.03,25.98,26.02,312643.6781609195,8.9463,8.9601,8.9429,8.9567,312643.6782
2010-02-16 10:55:00,26.02,26.02,26.0,26.0,99895.50679205851,8.9567,8.9567,8.9498,8.9498,99895.5068
2010-02-16 11:00:00,26.0,26.0,25.97,25.99,115151.51515151517,8.9498,8.9498,8.9394,8.9463,115151.5152
2010-02-16 11:05:00,25.99,25.99,25.96,25.98,142737.72204806688,8.9463,8.9463,8.936,8.9429,142737.722
2010-02-16 11:10:00,25.98,25.99,25.98,25.99,137513.0616509927,8.9429,8.9463,8.9429,8.9463,137513.0617
2010-02-16 11:15:00,25.99,26.02,25.99,26.02,161964.4723092999,8.9463,8.9567,8.9463,8.9567,161964.4723
2010-02-16 11:20:00,26.02,26.04,26.02,26.03,182027.1682340648,8.9567,8.9635,8.9567,8.9601,182027.1682
2010-02-16 11:25:00,26.03,26.05,26.02,26.05,161337.513061651,8.9601,8.967,8.9567,8.967,161337.5131
2010-02-16 11:30:00,26.05,26.09,26.05,26.08,202507.8369905956,8.967,8.9807,8.967,8.9773,202507.837
2010-02-16 11:35:00,26.07,26.1,26.07,26.09,121003.13479623824,8.9739,8.9842,8.9739,8.9807,121003.1348
2010-02-16 11:40:00,26.09,26.15,26.09,26.15,232392.89446186,8.9807,9.0014,8.9807,9.0014,232392.8945
2010-02-16 11:45:00,26.15,26.15,26.12,26.12,109717.868338558,9.0014,9.0014,8.9911,8.9911,109717.8683
2010-02-16 11:50:00,26.12,26.15,26.12,26.15,247648.90282131665,8.9911,9.0014,8.9911,9.0014,247648.9028
2010-02-16 11:55:00,26.15,26.15,26.12,26.12,193521.421107628,9.0014,9.0014,8.9911,8.9911,193521.4211
2010-02-16 12:00:00,26.12,26.14,26.12,26.14,119122.25705329153,8.9911,8.998,8.9911,8.998,119122.2571
2010-02-16 12:05:00,26.14,26.15,26.14,26.15,122884.01253918494,8.998,9.0014,8.998,9.0014,122884.0125
2010-02-16 12:10:00,26.14,26.16,26.14,26.15,198119.1222570533,8.998,9.0048,8.998,9.0014,198119.1223
2010-02-16 12:15:00,26.15,26.16,26.14,26.15,145872.5182863114,9.0014,9.0048,8.998,9.0014,145872.5183
2010-02-16 12:20:00,26.15,26.15,26.12,26.13,179310.3448275862,9.0014,9.0014,8.9911,8.9945,179310.3448
2010-02-16 12:25:00,26.13,26.16,26.13,26.15,104702.19435736677,8.9945,9.0048,8.9945,9.0014,104702.1944
2010-02-16 12:30:00,26.14,26.14,26.08,26.08,85266.45768025078,8.998,8.998,8.9773,8.9773,85266.4577
2010-02-16 12:35:00,26.08,26.12,26.07,26.09,159665.62173458724,8.9773,8.9911,8.9739,8.9807,159665.6217
2010-02-16 12:40:00,26.1,26.1,26.08,26.09,90909.09090909093,8.9842,8.9842,8.9773,8.9807,90909.0909
2010-02-16 12:45:00,26.09,26.11,26.06,26.1,308463.94984326017,8.9807,8.9876,8.9704,8.9842,308463.9498
2010-02-16 12:50:00,26.1,26.11,26.09,26.1,59979.1013584117,8.9842,8.9876,8.9807,8.9842,59979.1014
2010-02-16 12:55:00,26.11,26.11,26.08,26.1,67920.58516196447,8.9876,8.9876,8.9773,8.9842,67920.5852
2010-02-16 13:00:00,26.1,26.11,26.06,26.08,118495.29780564264,8.9842,8.9876,8.9704,8.9773,118495.2978
2010-02-16 13:05:00,26.08,26.09,26.05,26.06,113688.61024033435,8.9773,8.9807,8.967,8.9704,113688.6102
2010-02-16 13:10:00,26.06,26.07,26.04,26.06,103657.26227795192,8.9704,8.9739,8.9635,8.9704,103657.2623
2010-02-16 13:15:00,26.06,26.11,26.04,26.11,203134.7962382445,8.9704,8.9876,8.9635,8.9876,203134.7962
2010-02-16 13:20:00,26.11,26.14,26.1,26.13,166980.1462904911,8.9876,8.998,8.9842,8.9945,166980.1463
2010-02-16 13:25:00,26.13,26.14,26.13,26.13,81713.68861024034,8.9945,8.998,8.9945,8.9945,81713.6886
2010-02-16 13:30:00,26.14,26.14,26.11,26.11,153605.0156739812,8.998,8.998,8.9876,8.9876,153605.0157
2010-02-16 13:35:00,26.11,26.13,26.11,26.11,125809.8223615465,8.9876,8.9945,8.9876,8.9876,125809.8224
2010-02-16 13:40:00,26.11,26.13,26.11,26.13,70637.40856844305,8.9876,8.9945,8.9876,8.9945,70637.4086
2010-02-16 13:45:00,26.13,26.14,26.13,26.14,91954.02298850576,8.9945,8.998,8.9945,8.998,91954.023
2010-02-16 13:50:00,26.14,26.15,26.13,26.13,112852.6645768025,8.998,9.0014,8.9945,8.9945,112852.6646
2010-02-16 13:55:00,26.13,26.14,26.13,26.14,93207.94148380354,8.9945,8.998,8.9945,8.998,93207.9415
2010-02-16 14:00:00,26.13,26.13,26.11,26.11,101358.41170323928,8.9945,8.9945,8.9876,8.9876,101358.4117
2010-02-16 14:05:00,26.12,26.12,26.09,26.1,143782.6541274817,8.9911,8.9911,8.9807,8.9842,143782.6541
2010-02-16 14:10:00,26.1,26.1,26.09,26.1,69592.47648902821,8.9842,8.9842,8.9807,8.9842,69592.4765
2010-02-16 14:15:00,26.09,26.11,26.09,26.11,111389.75966562174,8.9807,8.9876,8.9807,8.9876,111389.7597
2010-02-16 14:20:00,26.11,26.11,26.09,26.09,149216.30094043887,8.9876,8.9876,8.9807,8.9807,149216.3009
2010-02-16 14:25:00,26.09,26.14,26.09,26.13,171786.83385579937,8.9807,8.998,8.9807,8.9945,171786.8339
2010-02-16 14:30:00,26.13,26.13,26.1,26.11,535214.21107628,8.9945,8.9945,8.9842,8.9876,535214.2111
2010-02-16 14:35:00,26.1,26.11,26.08,26.08,89864.15882967607,8.9842,8.9876,8.9773,8.9773,89864.1588
2010-02-16 14:40:00,26.07,26.08,26.07,26.08,94879.83281086729,8.9739,8.9773,8.9739,8.9773,94879.8328
2010-02-16 14:45:00,26.08,26.09,26.07,26.08,128108.67293625914,8.9773,8.9807,8.9739,8.9773,128108.6729
2010-02-16 14:50:00,26.08,26.11,26.08,26.1,204597.7011494253,8.9773,8.9876,8.9773,8.9842,204597.7011
2010-02-16 14:55:00,26.1,26.11,26.08,26.09,116614.42006269592,8.9842,8.9876,8.9773,8.9807,116614.4201
2010-02-16 15:00:00,26.09,26.12,26.09,26.09,129989.55067920584,8.9807,8.9911,8.9807,8.9807,129989.5507
2010-02-16 15:05:00,26.1,26.12,26.09,26.11,118495.29780564264,8.9842,8.9911,8.9807,8.9876,118495.2978
2010-02-16 15:10:00,26.1,26.11,26.07,26.08,156112.8526645768,8.9842,8.9876,8.9739,8.9773,156112.8527
2010-02-16 15:15:00,26.08,26.09,26.08,26.08,120794.14838035528,8.9773,8.9807,8.9773,8.9773,120794.1484
2010-02-16 15:20:00,26.08,26.09,26.06,26.07,176802.50783699058,8.9773,8.9807,8.9704,8.9739,176802.5078
2010-02-16 15:25:00,26.07,26.1,26.07,26.09,263322.8840125392,8.9739,8.9842,8.9739,8.9807,263322.884
2010-02-16 15:30:00,26.09,26.14,26.09,26.11,257262.27795193312,8.9807,8.998,8.9807,8.9876,257262.278
2010-02-16 15:35:00,26.11,26.13,26.1,26.1,308254.9634273772,8.9876,8.9945,8.9842,8.9842,308254.9634
2010-02-16 15:40:00,26.1,26.14,26.1,26.13,560501.5673981191,8.9842,8.998,8.9842,8.9945,560501.5674
2010-02-16 15:45:00,26.13,26.14,26.11,26.13,372622.7795193312,8.9945,8.998,8.9876,8.9945,372622.7795
2010-02-16 15:50:00,26.13,26.13,26.1,26.12,393730.407523511,8.9945,8.9945,8.9842,8.9911,393730.4075
2010-02-16 15:55:00,26.12,26.15,26.11,26.14,590595.6112852665,8.9911,9.0014,8.9876,8.998,590595.6113
2010-02-17 09:30:00,26.22,26.28,26.21,26.22,361964.4723092999,9.0255,9.0461,9.0221,9.0255,361964.4723
2010-02-17 09:35:00,26.22,26.28,26.15,26.25,440752.35109717865,9.0255,9.0461,9.0014,9.0358,440752.3511
2010-02-17 09:40:00,26.23,26.25,26.14,26.17,305120.1671891327,9.0289,9.0358,8.998,9.0083,305120.1672
2010-02-17 09:45:00,26.18,26.25,26.17,26.23,229049.1118077325,9.0117,9.0358,9.0083,9.0289,229049.1118
2010-02-17 09:50:00,26.23,26.24,26.2,26.21,180146.29049111807,9.0289,9.0324,9.0186,9.0221,180146.2905
2010-02-17 09:55:00,26.21,26.25,26.2,26.22,177847.43991640542,9.0221,9.0358,9.0186,9.0255,177847.4399
2010-02-17 10:00:00,26.22,26.25,26.17,26.18,353605.0156739812,9.0255,9.0358,9.0083,9.0117,353605.0157
2010-02-17 10:05:00,26.18,26.19,26.16,26.19,170323.9289446186,9.0117,9.0152,9.0048,9.0152,170323.9289
2010-02-17 10:10:00,26.19,26.21,26.17,26.17,154858.934169279,9.0152,9.0221,9.0083,9.0083,154858.9342
2010-02-17 10:15:00,26.17,26.18,26.15,26.17,143364.68129571577,9.0083,9.0117,9.0014,9.0083,143364.6813
2010-02-17 10:20:00,26.17,26.17,26.14,26.14,157157.78474399162,9.0083,9.0083,8.998,8.998,157157.7847
2010-02-17 10:25:00,26.14,26.15,26.11,26.15,146708.46394984325,8.998,9.0014,8.9876,9.0014,146708.4639
2010-02-17 10:30:00,26.15,26.15,26.14,26.14,217136.8861024033,9.0014,9.0014,8.998,8.998,217136.8861
2010-02-17 10:35:00,26.14,26.15,26.13,26.14,114942.52873563218,8.998,9.0014,8.9945,8.998,114942.5287
2010-02-17 10:40:00,26.14,26.19,26.14,26.18,191640.5433646813,8.998,9.0152,8.998,9.0117,191640.5434
2010-02-17 10:45:00,26.18,26.18,26.15,26.17,106165.09926854754,9.0117,9.0117,9.0014,9.0083,106165.0993
2010-02-17 10:50:00,26.17,26.18,26.15,26.15,117032.39289446184,9.0083,9.0117,9.0014,9.0014,117032.3929
2010-02-17 10:55:00,26.15,26.16,26.13,26.15,89655.1724137931,9.0014,9.0048,8.9945,9.0014,89655.1724
2010-02-17 11:00:00,26.15,26.15,26.11,26.11,133751.30616509926,9.0014,9.0014,8.9876,8.9876,133751.3062
2010-02-17 11:05:00,26.12,26.17,26.11,26.17,146499.47753396028,8.9911,9.0083,8.9876,9.0083,146499.4775
2010-02-17 11:10:00,26.17,26.21,26.16,26.21,161964.4723092999,9.0083,9.0221,9.0048,9.0221,161964.4723
2010-02-17 11:15:00,26.21,26.22,26.2,26.22,91536.0501567398,9.0221,9.0255,9.0186,9.0255,91536.0502
2010-02-17 11:20:00,26.22,26.22,26.22,26.22,81922.6750261233,9.0255,9.0255,9.0255,9.0255,81922.675
2010-02-17 11:25:00,26.22,26.23,26.21,26.22,201044.93207941484,9.0255,9.0289,9.0221,9.0255,201044.9321
2010-02-17 11:30:00,26.22,26.24,26.21,26.24,151097.17868338557,9.0255,9.0324,9.0221,9.0324,151097.1787
2010-02-17 11:35:00,26.24,26.25,26.23,26.24,78996.86520376176,9.0324,9.0358,9.0289,9.0324,78996.8652
2010-02-17 11:40:00,26.24,26.25,26.23,26.24,108881.92267502612,9.0324,9.0358,9.0289,9.0324,108881.9227
2010-02-17 11:45:00,26.25,26.26,26.24,26.25,152560.08359456636,9.0358,9.0393,9.0324,9.0358,152560.0836
2010-02-17 11:50:00,26.25,26.27,26.25,26.27,138140.02089864158,9.0358,9.0427,9.0358,9.0427,138140.0209
2010-02-17 11:55:00,26.27,26.29,26.27,26.28,134169.2789968652,9.0427,9.0496,9.0427,9.0461,134169.279
2010-02-17 12:00:00,26.29,26.29,26.28,26.29,117241.37931034484,9.0496,9.0496,9.0461,9.0496,117241.3793
2010-02-17 12:05:00,26.29,26.29,26.28,26.28,123301.98537095088,9.0496,9.0496,9.0461,9.0461,123301.9854
2010-02-17 12:10:00,26.28,26.29,26.28,26.28,37826.54127481714,9.0461,9.0496,9.0461,9.0461,37826.5413
2010-02-17 12:15:00,26.28,26.3,26.28,26.3,119331.2434691745,9.0461,9.053,9.0461,9.053,119331.2435
2010-02-17 12:20:00,26.3,26.31,26.29,26.3,72936.2591431557,9.053,9.0565,9.0496,9.053,72936.2591
2010-02-17 12:25:00,26.3,26.31,26.3,26.3,68756.53082549635,9.053,9.0565,9.053,9.053,68756.5308
2010-02-17 12:30:00,26.3,26.3,26.3,26.3,56008.35945663532,9.053,9.053,9.053,9.053,56008.3595
2010-02-17 12:35:00,26.3,26.3,26.27,26.27,301149.4252873563,9.053,9.053,9.0427,9.0427,301149.4253
2010-02-17 12:40:00,26.27,26.28,26.26,26.26,87565.30825496343,9.0427,9.0461,9.0393,9.0393,87565.3083
2010-02-17 12:45:00,26.26,26.27,26.25,26.25,121003.13479623824,9.0393,9.0427,9.0358,9.0358,121003.1348
2010-02-17 12:50:00,26.25,26.26,26.25,26.26,95506.7920585162,9.0358,9.0393,9.0358,9.0393,95506.7921
2010-02-17 12:55:00,26.25,26.28,26.25,26.28,75444.0961337513,9.0358,9.0461,9.0358,9.0461,75444.0961
2010-02-17 13:00:00,26.27,26.29,26.27,26.28,124764.89028213166,9.0427,9.0496,9.0427,9.0461,124764.8903
2010-02-17 13:05:00,26.27,26.28,26.27,26.28,72309.29989550679,9.0427,9.0461,9.0427,9.0461,72309.2999
2010-02-17 13:10:00,26.28,26.28,26.28,26.28,93207.94148380354,9.0461,9.0461,9.0461,9.0461,93207.9415
2010-02-17 13:15:00,26.29,26.29,26.28,26.28,98641.5882967607,9.0496,9.0496,9.0461,9.0461,98641.5883
2010-02-17 13:20:00,26.28,26.29,26.26,26.26,159874.60815047022,9.0461,9.0496,9.0393,9.0393,159874.6082
2010-02-17 13:25:00,26.26,26.27,26.26,26.26,137513.0616509927,9.0393,9.0427,9.0393,9.0393,137513.0617
2010-02-17 13:30:00,26.26,26.26,26.24,26.26,81295.71577847439,9.0393,9.0393,9.0324,9.0393,81295.7158
2010-02-17 13:35:00,26.26,26.26,26.25,26.25,88819.22675026122,9.0393,9.0393,9.0358,9.0358,88819.2268
2010-02-17 13:40:00,26.25,26.28,26.25,26.27,111807.73249738768,9.0358,9.0461,9.0358,9.0427,111807.7325
2010-02-17 13:45:00,26.27,26.27,26.26,26.26,106792.05851619644,9.0427,9.0427,9.0393,9.0393,106792.0585
2010-02-17 13:50:00,26.26,26.28,26.26,26.28,63740.85684430512,9.0393,9.0461,9.0393,9.0461,63740.8568
2010-02-17 13:55:00,26.27,26.3,26.26,26.29,99477.53396029258,9.0427,9.053,9.0393,9.0496,99477.534
2010-02-17 14:00:00,26.29,26.3,26.26,26.28,167607.10553814002,9.0496,9.053,9.0393,9.0461,167607.1055
2010-02-17 14:05:00,26.28,26.3,26.26,26.3,197074.19017763843,9.0461,9.053,9.0393,9.053,197074.1902
2010-02-17 14:10:00,26.3,26.3,26.29,26.3,113270.63740856844,9.053,9.053,9.0496,9.053,113270.6374
2010-02-17 14:15:00,26.3,26.31,26.25,26.25,267293.6259143156,9.053,9.0565,9.0358,9.0358,267293.6259
2010-02-17 14:20:00,26.25,26.26,26.23,26.25,169070.01044932078,9.0358,9.0393,9.0289,9.0358,169070.0104
2010-02-17 14:25:00,26.25,26.26,26.25,26.26,84430.51201671892,9.0358,9.0393,9.0358,9.0393,84430.512
2010-02-17 14:30:00,26.26,26.26,26.25,26.26,139393.9393939394,9.0393,9.0393,9.0358,9.0393,139393.9394
2010-02-17 14:35:00,26.25,26.26,26.23,26.23,145872.5182863114,9.0358,9.0393,9.0289,9.0289,145872.5183
2010-02-17 14:40:00,26.24,26.25,26.23,26.23,132497.38766980145,9.0324,9.0358,9.0289,9.0289,132497.3877
2010-02-17 14:45:00,26.23,26.24,26.21,26.21,89864.15882967607,9.0289,9.0324,9.0221,9.0221,89864.1588
2010-02-17 14:50:00,26.21,26.21,26.2,26.21,118077.32497387668,9.0221,9.0221,9.0186,9.0221,118077.325
2010-02-17 14:55:00,26.21,26.23,26.2,26.22,103866.2486938349,9.0221,9.0289,9.0186,9.0255,103866.2487
2010-02-17 15:00:00,26.22,26.23,26.22,26.22,99477.53396029258,9.0255,9.0289,9.0255,9.0255,99477.534
2010-02-17 15:05:00,26.23,26.24,26.21,26.23,177638.45350052245,9.0289,9.0324,9.0221,9.0289,177638.4535
2010-02-17 15:10:00,26.23,26.24,26.21,26.24,176175.5485893417,9.0289,9.0324,9.0221,9.0324,176175.5486
2010-02-17 15:15:00,26.24,26.27,26.23,26.25,184952.9780564264,9.0324,9.0427,9.0289,9.0358,184952.9781
2010-02-17 15:20:00,26.26,26.26,26.23,26.23,97805.64263322884,9.0393,9.0393,9.0289,9.0289,97805.6426
2010-02-17 15:25:00,26.23,26.24,26.23,26.23,147335.42319749217,9.0289,9.0324,9.0289,9.0289,147335.4232
2010-02-17 15:30:00,26.23,26.24,26.2,26.23,326645.76802507835,9.0289,9.0324,9.0186,9.0289,326645.768
2010-02-17 15:35:00,26.23,26.25,26.22,26.23,194566.35318704284,9.0289,9.0358,9.0255,9.0289,194566.3532
2010-02-17 15:40:00,26.23,26.23,26.17,26.17,420271.6823406479,9.0289,9.0289,9.0083,9.0083,420271.6823
2010-02-17 15:45:00,26.17,26.19,26.16,26.16,304702.1943573668,9.0083,9.0152,9.0048,9.0048,304702.1944
2010-02-17 15:50:00,26.16,26.18,26.16,26.18,373040.7523510972,9.0048,9.0117,9.0048,9.0117,373040.7524
2010-02-17 15:55:00,26.18,26.22,26.18,26.21,675235.1097178683,9.0117,9.0255,9.0117,9.0221,675235.1097
2010-02-18 09:30:00,26.21,26.25,26.16,26.24,225496.34273772204,9.0221,9.0358,9.0048,9.0324,225496.3427
2010-02-18 09:35:00,26.24,26.28,26.19,26.26,145454.54545454544,9.0324,9.0461,9.0152,9.0393,145454.5455
2010-02-18 09:40:00,26.26,26.28,26.24,26.26,179101.35841170323,9.0393,9.0461,9.0324,9.0393,179101.3584
2010-02-18 09:45:00,26.26,26.29,26.26,26.29,152560.08359456636,9.0393,9.0496,9.0393,9.0496,152560.0836
2010-02-18 09:50:00,26.29,26.3,26.25,26.28,171995.82027168234,9.0496,9.053,9.0358,9.0461,171995.8203
2010-02-18 09:55:00,26.27,26.29,26.26,26.27,107001.0449320794,9.0427,9.0496,9.0393,9.0427,107001.0449
2010-02-18 10:00:00,26.27,26.27,26.23,26.25,193939.39393939392,9.0427,9.0427,9.0289,9.0358,193939.3939
2010-02-18 10:05:00,26.25,26.27,26.24,26.26,127481.71368861024,9.0358,9.0427,9.0324,9.0393,127481.7137
2010-02-18 10:10:00,26.26,26.3,26.26,26.29,146499.47753396028,9.0393,9.053,9.0393,9.0496,146499.4775
2010-02-18 10:15:00,26.28,26.29,26.27,26.28,95506.7920585162,9.0461,9.0496,9.0427,9.0461,95506.7921
2010-02-18 10:20:00,26.28,26.28,26.26,26.26,142319.74921630093,9.0461,9.0461,9.0393,9.0393,142319.7492
2010-02-18 10:25:00,26.26,26.27,26.25,26.27,87147.3354231975,9.0393,9.0427,9.0358,9.0427,87147.3354
2010-02-18 10:30:00,26.27,26.27,26.23,26.25,157575.75757575757,9.0427,9.0427,9.0289,9.0358,157575.7576
2010-02-18 10:35:00,26.25,26.25,26.23,26.25,114106.58307210031,9.0358,9.0358,9.0289,9.0358,114106.5831
2010-02-18 10:40:00,26.24,26.25,26.23,26.24,81922.6750261233,9.0324,9.0358,9.0289,9.0324,81922.675
2010-02-18 10:45:00,26.24,26.27,26.24,26.26,76907.00104493208,9.0324,9.0427,9.0324,9.0393,76907.001
2010-02-18 10:50:00,26.26,26.27,26.25,26.27,73772.20480668756,9.0393,9.0427,9.0358,9.0427,73772.2048
2010-02-18 10:55:00,26.27,26.28,26.26,26.27,81922.6750261233,9.0427,9.0461,9.0393,9.0427,81922.675
2010-02-18 11:00:00,26.27,26.28,26.25,26.26,119749.21630094045,9.0427,9.0461,9.0358,9.0393,119749.2163
2010-02-18 11:05:00,26.26,26.26,26.23,26.23,131452.4555903866,9.0393,9.0393,9.0289,9.0289,131452.4556
2010-02-18 11:10:00,26.23,26.26,26.23,26.25,119331.2434691745,9.0289,9.0393,9.0289,9.0358,119331.2435
2010-02-18 11:15:00,26.25,26.26,26.23,26.24,113061.65099268548,9.0358,9.0393,9.0289,9.0324,113061.651
2010-02-18 11:20:00,26.25,26.25,26.22,26.23,174712.6436781609,9.0358,9.0358,9.0255,9.0289,174712.6437
2010-02-18 11:25:00,26.22,26.25,26.2,26.23,178683.3855799373,9.0255,9.0358,9.0186,9.0289,178683.3856
2010-02-18 11:30:00,26.23,26.26,26.23,26.25,124973.87669801465,9.0289,9.0393,9.0289,9.0358,124973.8767
2010-02-18 11:35:00,26.26,26.26,26.21,26.24,86102.40334378266,9.0393,9.0393,9.0221,9.0324,86102.4033
2010-02-18 11:40:00,26.24,26.27,26.24,26.27,73145.24555903867,9.0324,9.0427,9.0324,9.0427,73145.2456
2010-02-18 11:45:00,26.27,26.27,26.26,26.27,41379.31034482759,9.0427,9.0427,9.0393,9.0427,41379.3103
2010-02-18 11:50:00,26.27,26.28,26.26,26.28,133751.30616509926,9.0427,9.0461,9.0393,9.0461,133751.3062
2010-02-18 11:55:00,26.28,26.28,26.26,26.27,53709.50888192267,9.0461,9.0461,9.0393,9.0427,53709.5089
2010-02-18 12:00:00,26.27,26.28,26.27,26.28,33228.84012539185,9.0427,9.0461,9.0427,9.0461,33228.8401
2010-02-18 12:05:00,26.28,26.29,26.26,26.26,84848.48484848485,9.0461,9.0496,9.0393,9.0393,84848.4848
2010-02-18 12:10:00,26.26,26.27,26.25,26.26,92163.00940438872,9.0393,9.0427,9.0358,9.0393,92163.0094
2010-02-18 12:15:00,26.26,26.27,26.26,26.26,89028.2131661442,9.0393,9.0427,9.0393,9.0393,89028.2132
2010-02-18 12:20:00,26.26,26.26,26.26,26.26,81713.68861024034,9.0393,9.0393,9.0393,9.0393,81713.6886
2010-02-18 12:25:00,26.26,26.27,26.26,26.26,82131.66144200627,9.0393,9.0427,9.0393,9.0393,82131.6614
2010-02-18 12:30:00,26.26,26.26,26.24,26.24,35945.66353187043,9.0393,9.0393,9.0324,9.0324,35945.6635
2010-02-18 12:35:00,26.24,26.25,26.23,26.23,81086.72936259143,9.0324,9.0358,9.0289,9.0289,81086.7294
2010-02-18 12:40:00,26.23,26.24,26.23,26.24,97387.66980146292,9.0289,9.0324,9.0289,9.0324,97387.6698
2010-02-18 12:45:00,26.24,26.24,26.23,26.24,84221.52560083594,9.0324,9.0324,9.0289,9.0324,84221.5256
2010-02-18 12:50:00,26.24,26.26,26.22,26.25,81295.71577847439,9.0324,9.0393,9.0255,9.0358,81295.7158
2010-02-18 12:55:00,26.25,26.26,26.24,26.25,91536.0501567398,9.0358,9.0393,9.0324,9.0358,91536.0502
2010-02-18 13:00:00,26.24,26.25,26.24,26.24,74817.1368861024,9.0324,9.0358,9.0324,9.0324,74817.1369
2010-02-18 13:05:00,26.25,26.25,26.23,26.24,83594.56635318704,9.0358,9.0358,9.0289,9.0324,83594.5664
2010-02-18 13:10:00,26.24,26.25,26.23,26.25,78996.86520376176,9.0324,9.0358,9.0289,9.0358,78996.8652
2010-02-18 13:15:00,26.25,26.26,26.24,26.26,59143.15569487983,9.0358,9.0393,9.0324,9.0393,59143.1557
2010-02-18 13:20:00,26.26,26.26,26.25,26.26,69174.50365726228,9.0393,9.0393,9.0358,9.0393,69174.5037
2010-02-18 13:25:00,26.26,26.26,26.25,26.26,66666.66666666667,9.0393,9.0393,9.0358,9.0393,66666.6667
2010-02-18 13:30:00,26.25,26.26,26.25,26.26,72100.31347962382,9.0358,9.0393,9.0358,9.0393,72100.3135
2010-02-18 13:35:00,26.26,26.26,26.25,26.25,66875.65308254963,9.0393,9.0393,9.0358,9.0358,66875.6531
2010-02-18 13:40:00,26.25,26.25,26.22,26.22,144409.6133751306,9.0358,9.0358,9.0255,9.0255,144409.6134
2010-02-18 13:45:00,26.22,26.24,26.22,26.24,67711.59874608151,9.0255,9.0324,9.0255,9.0324,67711.5987
2010-02-18 13:50:00,26.24,26.24,26.22,26.24,152560.08359456636,9.0324,9.0324,9.0255,9.0324,152560.0836
2010-02-18 13:55:00,26.23,26.26,26.23,26.25,86520.37617554859,9.0289,9.0393,9.0289,9.0358,86520.3762
2010-02-18 14:00:00,26.25,26.26,26.24,26.25,96342.73772204808,9.0358,9.0393,9.0324,9.0358,96342.7377
2010-02-18 14:05:00,26.25,26.26,26.24,26.25,81504.70219435736,9.0358,9.0393,9.0324,9.0358,81504.7022
2010-02-18 14:10:00,26.25,26.26,26.25,26.26,94670.84639498431,9.0358,9.0393,9.0358,9.0393,94670.8464
2010-02-18 14:15:00,26.26,26.3,26.26,26.29,243678.1609195402,9.0393,9.053,9.0393,9.0496,243678.1609
2010-02-18 14:20:00,26.29,26.29,26.26,26.28,127481.71368861024,9.0496,9.0496,9.0393,9.0461,127481.7137
2010-02-18 14:25:00,26.28,26.3,26.27,26.27,178474.39916405434,9.0461,9.053,9.0427,9.0427,178474.3992
2010-02-18 14:30:00,26.27,26.29,26.27,26.29,99895.50679205851,9.0427,9.0496,9.0427,9.0496,99895.5068
2010-02-18 14:35:00,26.28,26.31,26.28,26.28,224033.43782654128,9.0461,9.0565,9.0461,9.0461,224033.4378
2010-02-18 14:40:00,26.28,26.29,26.27,26.27,126645.76802507836,9.0461,9.0496,9.0427,9.0427,126645.768
2010-02-18 14:45:00,26.27,26.29,26.26,26.28,220689.6551724138,9.0427,9.0496,9.0393,9.0461,220689.6552
2010-02-18 14:50:00,26.27,26.3,26.26,26.27,248902.8213166144,9.0427,9.053,9.0393,9.0427,248902.8213
2010-02-18 14:55:00,26.27,26.28,26.26,26.27,152769.07001044933,9.0427,9.0461,9.0393,9.0427,152769.07
2010-02-18 15:00:00,26.27,26.28,26.25,26.25,131661.4420062696,9.0427,9.0461,9.0358,9.0358,131661.442
2010-02-18 15:05:00,26.25,26.28,26.25,26.28,160919.54022988505,9.0358,9.0461,9.0358,9.0461,160919.5402
2010-02-18 15:10:00,26.27,26.29,26.27,26.29,102403.34378265412,9.0427,9.0496,9.0427,9.0496,102403.3438
2010-02-18 15:15:00,26.29,26.3,26.29,26.3,102612.33019853708,9.0496,9.053,9.0496,9.053,102612.3302
2010-02-18 15:20:00,26.3,26.31,26.3,26.3,85684.43051201671,9.053,9.0565,9.053,9.053,85684.4305
2010-02-18 15:25:00,26.3,26.31,26.3,26.3,116405.43364681296,9.053,9.0565,9.053,9.053,116405.4336
2010-02-18 15:30:00,26.3,26.31,26.29,26.29,485893.4169278997,9.053,9.0565,9.0496,9.0496,485893.4169
2010-02-18 15:35:00,26.29,26.32,26.29,26.31,267502.6123301985,9.0496,9.0599,9.0496,9.0565,267502.6123
2010-02-18 15:40:00,26.31,26.32,26.3,26.31,221734.58725182863,9.0565,9.0599,9.053,9.0565,221734.5873
2010-02-18 15:45:00,26.31,26.32,26.3,26.31,399582.02716823405,9.0565,9.0599,9.053,9.0565,399582.0272
2010-02-18 15:50:00,26.31,26.31,26.27,26.3,504284.2215256008,9.0565,9.0565,9.0427,9.053,504284.2215
2010-02-18 15:55:00,26.3,26.32,26.29,26.31,434691.7450365726,9.053,9.0599,9.0496,9.0565,434691.745
2010-02-19 09:30:00,26.26,26.26,26.19,26.21,2204388.7147335424,9.0393,9.0393,9.0152,9.0221,2204388.7147
2010-02-19 09:35:00,26.22,26.22,26.11,26.15,291118.0773249739,9.0255,9.0255,8.9876,9.0014,291118.0773
2010-02-19 09:40:00,26.15,26.15,26.06,26.09,491327.0637408568,9.0014,9.0014,8.9704,8.9807,491327.0637
2010-02-19 09:45:00,26.09,26.14,26.04,26.06,216927.8996865204,8.9807,8.998,8.9635,8.9704,216927.8997
2010-02-19 09:50:00,26.07,26.07,26.01,26.02,251619.644723093,8.9739,8.9739,8.9532,8.9567,251619.6447
2010-02-19 09:55:00,26.02,26.04,25.96,25.96,261233.0198537095,8.9567,8.9635,8.936,8.936,261233.0199
2010-02-19 10:00:00,25.96,25.97,25.92,25.92,394148.38035527687,8.936,8.9394,8.9222,8.9222,394148.3804
2010-02-19 10:05:00,25.92,25.94,25.88,25.94,391431.5569487983,8.9222,8.9291,8.9085,8.9291,391431.5569
2010-02-19 10:10:00,25.94,25.96,25.93,25.95,243051.2016718913,8.9291,8.936,8.9257,8.9326,243051.2017
2010-02-19 10:15:00,25.95,26.0,25.95,25.98,167189.13270637408,8.9326,8.9498,8.9326,8.9429,167189.1327
2010-02-19 10:20:00,25.98,26.03,25.98,26.0,330407.52351097175,8.9429,8.9601,8.9429,8.9498,330407.5235
2010-02-19 10:25:00,26.0,26.06,25.99,26.04,172204.80668756532,8.9498,8.9704,8.9463,8.9635,172204.8067
2010-02-19 10:30:00,26.04,26.07,26.03,26.06,86311.38975966562,8.9635,8.9739,8.9601,8.9704,86311.3898
2010-02-19 10:35:00,26.06,26.08,26.06,26.07,67920.58516196447,8.9704,8.9773,8.9704,8.9739,67920.5852
2010-02-19 10:40:00,26.08,26.13,26.08,26.12,207523.51097178683,8.9773,8.9945,8.9773,8.9911,207523.511
2010-02-19 10:45:00,26.12,26.15,26.12,26.13,219435.736677116,8.9911,9.0014,8.9911,8.9945,219435.7367
2010-02-19 10:50:00,26.12,26.14,26.1,26.11,92580.98223615464,8.9911,8.998,8.9842,8.9876,92580.9822
2010-02-19 10:55:00,26.11,26.11,26.06,26.07,149425.28735632185,8.9876,8.9876,8.9704,8.9739,149425.2874
2010-02-19 11:00:00,26.08,26.1,26.07,26.07,143573.66771159874,8.9773,8.9842,8.9739,8.9739,143573.6677
2010-02-19 11:05:00,26.07,26.08,26.05,26.06,150470.21943573668,8.9739,8.9773,8.967,8.9704,150470.2194
2010-02-19 11:10:00,26.06,26.08,26.04,26.08,227377.2204806688,8.9704,8.9773,8.9635,8.9773,227377.2205
2010-02-19 11:15:00,26.08,26.1,26.05,26.09,204597.7011494253,8.9773,8.9842,8.967,8.9807,204597.7011
2010-02-19 11:20:00,26.09,26.14,26.08,26.14,213375.1306165099,8.9807,8.998,8.9773,8.998,213375.1306
2010-02-19 11:25:00,26.13,26.15,26.11,26.15,156530.82549634273,8.9945,9.0014,8.9876,9.0014,156530.8255
2010-02-19 11:30:00,26.15,26.15,26.13,26.14,79623.82445141066,9.0014,9.0014,8.9945,8.998,79623.8245
2010-02-19 11:35:00,26.15,26.15,26.11,26.12,153814.00208986417,9.0014,9.0014,8.9876,8.9911,153814.0021
2010-02-19 11:40:00,26.12,26.12,26.09,26.11,166144.20062695924,8.9911,8.9911,8.9807,8.9876,166144.2006
2010-02-19 11:45:00,26.11,26.11,26.09,26.11,106583.07210031348,8.9876,8.9876,8.9807,8.9876,106583.0721
2010-02-19 11:50:00,26.11,26.15,26.11,26.15,230303.0303030303,8.9876,9.0014,8.9876,9.0014,230303.0303
2010-02-19 11:55:00,26.15,26.16,26.1,26.11,313897.59665621736,9.0014,9.0048,8.9842,8.9876,313897.5967
2010-02-19 12:00:00,26.11,26.13,26.08,26.09,265412.74817136885,8.9876,8.9945,8.9773,8.9807,265412.7482
2010-02-19 12:05:00,26.09,26.11,26.06,26.07,382236.1546499477,8.9807,8.9876,8.9704,8.9739,382236.1546
2010-02-19 12:10:00,26.08,26.09,26.05,26.07,229049.1118077325,8.9773,8.9807,8.967,8.9739,229049.1118
2010-02-19 12:15:00,26.07,26.08,26.06,26.08,160292.58098223616,8.9739,8.9773,8.9704,8.9773,160292.581
2010-02-19 12:20:00,26.07,26.07,26.04,26.06,124137.93103448275,8.9739,8.9739,8.9635,8.9704,124137.931
2010-02-19 12:25:00,26.05,26.08,26.04,26.04,259770.11494252871,8.967,8.9773,8.9635,8.9635,259770.1149
2010-02-19 12:30:00,26.04,26.06,26.04,26.06,95924.76489028212,8.9635,8.9704,8.9635,8.9704,95924.7649
2010-02-19 12:35:00,26.06,26.06,26.05,26.06,72309.29989550679,8.9704,8.9704,8.967,8.9704,72309.2999
2010-02-19 12:40:00,26.06,26.08,26.06,26.06,150679.20585161963,8.9704,8.9773,8.9704,8.9704,150679.2059
2010-02-19 12:45:00,26.06,26.06,26.04,26.05,109717.868338558,8.9704,8.9704,8.9635,8.967,109717.8683
2010-02-19 12:50:00,26.04,26.05,26.02,26.03,155485.8934169279,8.9635,8.967,8.9567,8.9601,155485.8934
2010-02-19 12:55:00,26.03,26.07,26.02,26.06,104493.2079414838,8.9601,8.9739,8.9567,8.9704,104493.2079
2010-02-19 13:00:00,26.06,26.06,26.04,26.04,105329.15360501569,8.9704,8.9704,8.9635,8.9635,105329.1536
2010-02-19 13:05:00,26.04,26.04,26.04,26.04,52873.5632183908,8.9635,8.9635,8.9635,8.9635,52873.5632
2010-02-19 13:10:00,26.04,26.04,26.04,26.04,60188.08777429467,8.9635,8.9635,8.9635,8.9635,60188.0878
2010-02-19 13:15:00,26.04,26.04,26.03,26.04,127272.72727272726,8.9635,8.9635,8.9601,8.9635,127272.7273
2010-02-19 13:20:00,26.04,26.04,25.99,26.0,281922.6750261233,8.9635,8.9635,8.9463,8.9498,281922.675
2010-02-19 13:25:00,26.0,26.0,25.96,25.98,419226.750261233,8.9498,8.9498,8.936,8.9429,419226.7503
2010-02-19 13:30:00,25.98,26.01,25.98,25.99,145245.55903866247,8.9429,8.9532,8.9429,8.9463,145245.559
2010-02-19 13:35:00,25.99,26.0,25.99,26.0,95506.7920585162,8.9463,8.9498,8.9463,8.9498,95506.7921
2010-02-19 13:40:00,26.0,26.01,26.0,26.0,68547.54440961337,8.9498,8.9532,8.9498,8.9498,68547.5444
2010-02-19 13:45:00,26.0,26.01,25.98,25.98,213584.11703239288,8.9498,8.9532,8.9429,8.9429,213584.117
2010-02-19 13:50:00,25.98,25.98,25.96,25.97,187042.842215256,8.9429,8.9429,8.936,8.9394,187042.8422
2010-02-19 13:55:00,25.97,25.97,25.96,25.97,81504.70219435736,8.9394,8.9394,8.936,8.9394,81504.7022
2010-02-19 14:00:00,25.97,25.98,25.95,25.96,375966.5621734587,8.9394,8.9429,8.9326,8.936,375966.5622
2010-02-19 14:05:00,25.96,25.97,25.94,25.95,178892.37199582026,8.936,8.9394,8.9291,8.9326,178892.372
2010-02-19 14:10:00,25.95,25.96,25.93,25.95,306165.09926854755,8.9326,8.936,8.9257,8.9326,306165.0993
2010-02-19 14:15:00,25.94,25.96,25.94,25.95,124555.90386624869,8.9291,8.936,8.9291,8.9326,124555.9039
2010-02-19 14:20:00,25.96,25.98,25.95,25.98,78578.89237199581,8.936,8.9429,8.9326,8.9429,78578.8924
2010-02-19 14:25:00,25.98,26.01,25.98,25.99,232810.8672936259,8.9429,8.9532,8.9429,8.9463,232810.8673
2010-02-19 14:30:00,25.99,26.01,25.99,26.01,194566.35318704284,8.9463,8.9532,8.9463,8.9532,194566.3532
2010-02-19 14:35:00,26.01,26.01,26.0,26.01,96969.69696969696,8.9532,8.9532,8.9498,8.9532,96969.697
2010-02-19 14:40:00,26.01,26.02,26.0,26.02,108254.9634273772,8.9532,8.9567,8.9498,8.9567,108254.9634
2010-02-19 14:45:00,26.02,26.04,26.02,26.04,103239.289446186,8.9567,8.9635,8.9567,8.9635,103239.2894
2010-02-19 14:50:00,26.04,26.05,26.03,26.04,348589.34169279,8.9635,8.967,8.9601,8.9635,348589.3417
2010-02-19 14:55:00,26.04,26.05,26.03,26.03,175130.61650992683,8.9635,8.967,8.9601,8.9601,175130.6165
2010-02-19 15:00:00,26.03,26.04,26.02,26.04,212539.18495297804,8.9601,8.9635,8.9567,8.9635,212539.185
2010-02-19 15:05:00,26.04,26.04,26.02,26.03,196865.2037617555,8.9635,8.9635,8.9567,8.9601,196865.2038
2010-02-19 15:10:00,26.03,26.04,25.96,25.98,242424.2424242424,8.9601,8.9635,8.936,8.9429,242424.2424
2010-02-19 15:15:00,25.97,25.98,25.97,25.97,99686.52037617554,8.9394,8.9429,8.9394,8.9394,99686.5204
2010-02-19 15:20:00,25.97,25.98,25.97,25.98,157366.7711598746,8.9394,8.9429,8.9394,8.9429,157366.7712
2010-02-19 15:25:00,25.98,25.98,25.95,25.95,211285.26645768023,8.9429,8.9429,8.9326,8.9326,211285.2665
2010-02-19 15:30:00,25.95,25.99,25.95,25.99,238244.51410658305,8.9326,8.9463,8.9326,8.9463,238244.5141
2010-02-19 15:35:00,25.99,26.0,25.97,25.98,275235.1097178683,8.9463,8.9498,8.9394,8.9429,275235.1097
2010-02-19 15:40:00,25.98,26.03,25.98,26.02,466875.6530825496,8.9429,8.9601,8.9429,8.9567,466875.6531
2010-02-19 15:45:00,26.02,26.04,26.01,26.03,267920.58516196447,8.9567,8.9635,8.9532,8.9601,267920.5852
2010-02-19 15:50:00,26.03,26.03,25.99,25.99,434482.7586206896,8.9601,8.9601,8.9463,8.9463,434482.7586
2010-02-19 15:55:00,25.99,26.02,25.99,26.01,1107210.0313479623,8.9463,8.9567,8.9463,8.9532,1107210.0313
2010-02-22 09:30:00,26.07,26.09,26.04,26.05,247021.9435736677,8.9739,8.9807,8.9635,8.967,247021.9436
2010-02-22 09:35:00,26.06,26.09,26.05,26.08,197283.1765935214,8.9704,8.9807,8.967,8.9773,197283.1766
2010-02-22 09:40:00,26.08,26.09,26.05,26.06,210031.3479623824,8.9773,8.9807,8.967,8.9704,210031.348
2010-02-22 09:45:00,26.06,26.07,26.03,26.04,175339.60292580983,8.9704,8.9739,8.9601,8.9635,175339.6029
2010-02-22 09:50:00,26.04,26.09,26.04,26.08,290909.0909090909,8.9635,8.9807,8.9635,8.9773,290909.0909
2010-02-22 09:55:00,26.07,26.08,26.04,26.05,176175.5485893417,8.9739,8.9773,8.9635,8.967,176175.5486
2010-02-22 10:00:00,26.05,26.07,25.9,25.9,436572.6227795193,8.967,8.9739,8.9153,8.9153,436572.6228
2010-02-22 10:05:00,25.9,25.93,25.82,25.85,429885.0574712643,8.9153,8.9257,8.8878,8.8981,429885.0575
2010-02-22 10:10:00,25.85,25.91,25.85,25.89,228004.1797283177,8.8981,8.9188,8.8981,8.9119,228004.1797
2010-02-22 10:15:00,25.89,25.93,25.89,25.92,170950.8881922675,8.9119,8.9257,8.9119,8.9222,170950.8882
2010-02-22 10:20:00,25.93,25.93,25.9,25.92,158620.6896551724,8.9257,8.9257,8.9153,8.9222,158620.6897
2010-02-22 10:25:00,25.92,25.98,25.92,25.98,122048.06687565308,8.9222,8.9429,8.9222,8.9429,122048.0669
2010-02-22 10:30:00,25.98,26.0,25.97,25.97,217554.8589341693,8.9429,8.9498,8.9394,8.9394,217554.8589
2010-02-22 10:35:00,25.97,25.99,25.96,25.99,118495.29780564264,8.9394,8.9463,8.936,8.9463,118495.2978
2010-02-22 10:40:00,25.99,26.02,25.98,26.01,132497.38766980145,8.9463,8.9567,8.9429,8.9532,132497.3877
2010-02-22 10:45:00,26.02,26.03,26.01,26.02,180146.29049111807,8.9567,8.9601,8.9532,8.9567,180146.2905
2010-02-22 10:50:00,26.02,26.02,25.99,26.01,198746.0815047022,8.9567,8.9567,8.9463,8.9532,198746.0815
2010-02-22 10:55:00,26.01,26.01,25.99,26.0,158411.70323928943,8.9532,8.9532,8.9463,8.9498,158411.7032
2010-02-22 11:00:00,26.0,26.01,26.0,26.0,78369.90595611285,8.9498,8.9532,8.9498,8.9498,78369.906
2010-02-22 11:05:00,26.0,26.01,25.99,26.0,101776.3845350052,8.9498,8.9532,8.9463,8.9498,101776.3845
2010-02-22 11:10:00,26.0,26.0,25.98,26.0,147753.3960292581,8.9498,8.9498,8.9429,8.9498,147753.396
2010-02-22 11:15:00,26.0,26.01,25.98,26.0,78787.87878787878,8.9498,8.9532,8.9429,8.9498,78787.8788
2010-02-22 11:20:00,26.01,26.03,26.01,26.03,128944.618599791,8.9532,8.9601,8.9532,8.9601,128944.6186
2010-02-22 11:25:00,26.03,26.03,25.98,26.0,90073.14524555903,8.9601,8.9601,8.9429,8.9498,90073.1452
2010-02-22 11:30:00,26.01,26.02,25.98,25.99,140856.84430512018,8.9532,8.9567,8.9429,8.9463,140856.8443
2010-02-22 11:35:00,25.99,25.99,25.97,25.97,109299.89550679206,8.9463,8.9463,8.9394,8.9394,109299.8955
2010-02-22 11:40:00,25.97,26.02,25.97,25.99,132079.41483803553,8.9394,8.9567,8.9394,8.9463,132079.4148
2010-02-22 11:45:00,26.0,26.01,25.98,25.99,147962.38244514106,8.9498,8.9532,8.9429,8.9463,147962.3824
2010-02-22 11:50:00,25.99,25.99,25.98,25.98,70846.39498432602,8.9463,8.9463,8.9429,8.9429,70846.395
2010-02-22 11:55:00,25.98,26.01,25.98,25.99,116823.4064785789,8.9429,8.9532,8.9429,8.9463,116823.4065
2010-02-22 12:00:00,25.99,26.01,25.99,26.0,103657.26227795192,8.9463,8.9532,8.9463,8.9498,103657.2623
2010-02-22 12:05:00,26.0,26.01,25.98,25.99,80877.74294670846,8.9498,8.9532,8.9429,8.9463,80877.7429
2010-02-22 12:10:00,25.99,26.01,25.99,26.01,78996.86520376176,8.9463,8.9532,8.9463,8.9532,78996.8652
2010-02-22 12:15:00,26.0,26.02,26.0,26.02,101985.3709508882,8.9498,8.9567,8.9498,8.9567,101985.371
2010-02-22 12:20:00,26.02,26.04,26.02,26.03,105747.1264367816,8.9567,8.9635,8.9567,8.9601,105747.1264
2010-02-22 12:25:00,26.02,26.04,26.01,26.04,224033.43782654128,8.9567,8.9635,8.9532,8.9635,224033.4378
2010-02-22 12:30:00,26.04,26.05,26.04,26.04,115778.47439916406,8.9635,8.967,8.9635,8.9635,115778.4744
2010-02-22 12:35:00,26.04,26.06,26.04,26.04,225496.34273772204,8.9635,8.9704,8.9635,8.9635,225496.3427
2010-02-22 12:40:00,26.04,26.06,26.03,26.05,77324.97387669802,8.9635,8.9704,8.9601,8.967,77324.9739
2010-02-22 12:45:00,26.05,26.06,26.04,26.04,96760.710553814,8.967,8.9704,8.9635,8.9635,96760.7106
2010-02-22 12:50:00,26.05,26.05,26.01,26.03,111180.77324973876,8.967,8.967,8.9532,8.9601,111180.7732
2010-02-22 12:55:00,26.03,26.04,26.02,26.04,66039.70741901777,8.9601,8.9635,8.9567,8.9635,66039.7074
2010-02-22 13:00:00,26.04,26.06,26.04,26.04,95088.81922675026,8.9635,8.9704,8.9635,8.9635,95088.8192
2010-02-22 13:05:00,26.04,26.04,26.01,26.01,58725.18286311389,8.9635,8.9635,8.9532,8.9532,58725.1829
2010-02-22 13:10:00,26.01,26.02,26.0,26.0,90282.131661442,8.9532,8.9567,8.9498,8.9498,90282.1317
2010-02-22 13:15:00,26.0,26.03,25.99,26.03,88819.22675026122,8.9498,8.9601,8.9463,8.9601,88819.2268
2010-02-22 13:20:00,26.03,26.03,26.03,26.03,62068.96551724138,8.9601,8.9601,8.9601,8.9601,62068.9655
2010-02-22 13:25:00,26.03,26.04,26.03,26.04,90700.10449320794,8.9601,8.9635,8.9601,8.9635,90700.1045
2010-02-22 13:30:00,26.04,26.04,26.03,26.04,82131.66144200627,8.9635,8.9635,8.9601,8.9635,82131.6614
2010-02-22 13:35:00,26.04,26.06,26.04,26.04,98014.6290491118,8.9635,8.9704,8.9635,8.9635,98014.629
2010-02-22 13:40:00,26.04,26.05,26.03,26.04,71682.34064785788,8.9635,8.967,8.9601,8.9635,71682.3406
2010-02-22 13:45:00,26.04,26.04,26.02,26.04,144827.58620689655,8.9635,8.9635,8.9567,8.9635,144827.5862
2010-02-22 13:50:00,26.04,26.05,26.04,26.04,60606.0606060606,8.9635,8.967,8.9635,8.9635,60606.0606
2010-02-22 13:55:00,26.04,26.04,26.01,26.01,72309.29989550679,8.9635,8.9635,8.9532,8.9532,72309.2999
2010-02-22 14:00:00,26.01,26.04,26.01,26.04,70010.44932079414,8.9532,8.9635,8.9532,8.9635,70010.4493
2010-02-22 14:05:00,26.04,26.04,26.02,26.02,46185.99791013584,8.9635,8.9635,8.9567,8.9567,46185.9979
2010-02-22 14:10:00,26.02,26.05,26.02,26.05,65621.73458725182,8.9567,8.967,8.9567,8.967,65621.7346
2010-02-22 14:15:00,26.05,26.07,26.05,26.07,78787.87878787878,8.967,8.9739,8.967,8.9739,78787.8788
2010-02-22 14:20:00,26.07,26.09,26.05,26.06,138140.02089864158,8.9739,8.9807,8.967,8.9704,138140.0209
2010-02-22 14:25:00,26.06,26.06,26.04,26.04,85057.4712643678,8.9704,8.9704,8.9635,8.9635,85057.4713
2010-02-22 14:30:00,26.04,26.04,26.03,26.04,129153.60501567398,8.9635,8.9635,8.9601,8.9635,129153.605
2010-02-22 14:35:00,26.05,26.07,26.04,26.07,135632.18390804596,8.967,8.9739,8.9635,8.9739,135632.1839
2010-02-22 14:40:00,26.07,26.08,26.05,26.07,104284.22152560083,8.9739,8.9773,8.967,8.9739,104284.2215
2010-02-22 14:45:00,26.08,26.08,26.05,26.05,97178.68338557992,8.9773,8.9773,8.967,8.967,97178.6834
2010-02-22 14:50:00,26.05,26.07,26.05,26.07,69801.46290491118,8.967,8.9739,8.967,8.9739,69801.4629
2010-02-22 14:55:00,26.06,26.08,26.06,26.07,143364.68129571577,8.9704,8.9773,8.9704,8.9739,143364.6813
2010-02-22 15:00:00,26.07,26.08,26.06,26.08,118913.27063740855,8.9739,8.9773,8.9704,8.9773,118913.2706
2010-02-22 15:05:00,26.07,26.09,26.07,26.08,114733.5423197492,8.9739,8.9807,8.9739,8.9773,114733.5423
2010-02-22 15:10:00,26.08,26.08,26.06,26.07,138766.98014629047,8.9773,8.9773,8.9704,8.9739,138766.9801
2010-02-22 15:15:00,26.08,26.09,26.07,26.08,126645.76802507836,8.9773,8.9807,8.9739,8.9773,126645.768
2010-02-22 15:20:00,26.08,26.09,26.06,26.06,152769.07001044933,8.9773,8.9807,8.9704,8.9704,152769.07
2010-02-22 15:25:00,26.06,26.09,26.06,26.08,94670.84639498431,8.9704,8.9807,8.9704,8.9773,94670.8464
2010-02-22 15:30:00,26.09,26.09,26.06,26.07,179519.33124346918,8.9807,8.9807,8.9704,8.9739,179519.3312
2010-02-22 15:35:00,26.07,26.08,26.0,26.07,354858.934169279,8.9739,8.9773,8.9498,8.9739,354858.9342
2010-02-22 15:40:00,26.08,26.08,26.02,26.03,313479.6238244514,8.9773,8.9773,8.9567,8.9601,313479.6238
2010-02-22 15:45:00,26.03,26.04,26.02,26.02,243469.17450365727,8.9601,8.9635,8.9567,8.9567,243469.1745
2010-02-22 15:50:00,26.02,26.04,26.01,26.02,228004.1797283177,8.9567,8.9635,8.9532,8.9567,228004.1797
2010-02-22 15:55:00,26.02,26.04,26.01,26.04,442633.2288401254,8.9567,8.9635,8.9532,8.9635,442633.2288
2010-02-23 09:30:00,25.97,26.02,25.88,25.93,222988.5057471264,8.9394,8.9567,8.9085,8.9257,222988.5057
2010-02-23 09:35:00,25.93,26.01,25.93,25.97,268756.5308254964,8.9257,8.9532,8.9257,8.9394,268756.5308
2010-02-23 09:40:00,25.98,26.03,25.98,26.02,270637.40856844303,8.9429,8.9601,8.9429,8.9567,270637.4086
2010-02-23 09:45:00,26.02,26.04,26.02,26.03,235318.70428422152,8.9567,8.9635,8.9567,8.9601,235318.7043
2010-02-23 09:50:00,26.03,26.04,25.99,26.03,180773.249738767,8.9601,8.9635,8.9463,8.9601,180773.2497
2010-02-23 09:55:00,26.03,26.05,26.0,26.03,140020.89864158828,8.9601,8.967,8.9498,8.9601,140020.8986
2010-02-23 10:00:00,26.03,26.06,25.88,25.9,340856.8443051202,8.9601,8.9704,8.9085,8.9153,340856.8443
2010-02-23 10:05:00,25.9,25.91,25.86,25.91,206060.60606060605,8.9153,8.9188,8.9016,8.9188,206060.6061
2010-02-23 10:10:00,25.91,25.91,25.84,25.84,239916.4054336468,8.9188,8.9188,8.8947,8.8947,239916.4054
2010-02-23 10:15:00,25.84,25.87,25.82,25.85,184743.99164054336,8.8947,8.905,8.8878,8.8981,184743.9916
2010-02-23 10:20:00,25.85,25.85,25.8,25.81,180146.29049111807,8.8981,8.8981,8.8809,8.8844,180146.2905
2010-02-23 10:25:00,25.81,25.81,25.79,25.8,126645.76802507836,8.8844,8.8844,8.8775,8.8809,126645.768
2010-02-23 10:30:00,25.81,25.81,25.78,25.8,152560.08359456636,8.8844,8.8844,8.874,8.8809,152560.0836
2010-02-23 10:35:00,25.8,25.85,25.8,25.84,130825.49634273772,8.8809,8.8981,8.8809,8.8947,130825.4963
2010-02-23 10:40:00,25.84,25.87,25.83,25.87,106165.09926854754,8.8947,8.905,8.8912,8.905,106165.0993
2010-02-23 10:45:00,25.87,25.87,25.83,25.84,126854.75444096132,8.905,8.905,8.8912,8.8947,126854.7544
2010-02-23 10:50:00,25.84,25.84,25.82,25.82,142737.72204806688,8.8947,8.8947,8.8878,8.8878,142737.722
2010-02-23 10:55:00,25.82,25.83,25.81,25.82,170741.90177638453,8.8878,8.8912,8.8844,8.8878,170741.9018
2010-02-23 11:00:00,25.81,25.82,25.79,25.81,252037.6175548589,8.8844,8.8878,8.8775,8.8844,252037.6176
2010-02-23 11:05:00,25.8,25.81,25.77,25.78,263322.8840125392,8.8809,8.8844,8.8706,8.874,263322.884
2010-02-23 11:10:00,25.78,25.79,25.75,25.76,270428.4221525601,8.874,8.8775,8.8637,8.8672,270428.4222
2010-02-23 11:15:00,25.76,25.76,25.75,25.75,72518.28631138976,8.8672,8.8672,8.8637,8.8637,72518.2863
2010-02-23 11:20:00,25.75,25.76,25.73,25.74,184117.03239289444,8.8637,8.8672,8.8568,8.8603,184117.0324
2010-02-23 11:25:00,25.74,25.75,25.72,25.74,171995.82027168234,8.8603,8.8637,8.8534,8.8603,171995.8203
2010-02-23 11:30:00,25.73,25.77,25.72,25.76,83594.56635318704,8.8568,8.8706,8.8534,8.8672,83594.5664
2010-02-23 11:35:00,25.76,25.78,25.76,25.77,196447.2309299896,8.8672,8.874,8.8672,8.8706,196447.2309
2010-02-23 11:40:00,25.77,25.78,25.75,25.76,224869.3834900732,8.8706,8.874,8.8637,8.8672,224869.3835
2010-02-23 11:45:00,25.76,25.76,25.73,25.76,146708.46394984325,8.8672,8.8672,8.8568,8.8672,146708.4639
2010-02-23 11:50:00,25.75,25.77,25.75,25.75,191013.5841170324,8.8637,8.8706,8.8637,8.8637,191013.5841
2010-02-23 11:55:00,25.75,25.78,25.75,25.75,210449.3207941484,8.8637,8.874,8.8637,8.8637,210449.3208
2010-02-23 12:00:00,25.75,25.77,25.75,25.76,94043.88714733542,8.8637,8.8706,8.8637,8.8672,94043.8871
2010-02-23 12:05:00,25.76,25.78,25.76,25.77,176175.5485893417,8.8672,8.874,8.8672,8.8706,176175.5486
2010-02-23 12:10:00,25.77,25.77,25.76,25.76,130198.53709508882,8.8706,8.8706,8.8672,8.8672,130198.5371
2010-02-23 12:15:00,25.76,25.77,25.75,25.76,91954.02298850576,8.8672,8.8706,8.8637,8.8672,91954.023
2010-02-23 12:20:00,25.76,25.76,25.74,25.74,200626.9592476489,8.8672,8.8672,8.8603,8.8603,200626.9592
2010-02-23 12:25:00,25.74,25.75,25.74,25.74,41588.29676071055,8.8603,8.8637,8.8603,8.8603,41588.2968
2010-02-23 12:30:00,25.74,25.76,25.74,25.75,52037.61755485893,8.8603,8.8672,8.8603,8.8637,52037.6176
2010-02-23 12:35:00,25.75,25.76,25.75,25.76,140229.88505747126,8.8637,8.8672,8.8637,8.8672,140229.8851
2010-02-23 12:40:00,25.75,25.76,25.74,25.74,109299.89550679206,8.8637,8.8672,8.8603,8.8603,109299.8955
2010-02-23 12:45:00,25.74,25.77,25.74,25.77,179728.31765935215,8.8603,8.8706,8.8603,8.8706,179728.3177
2010-02-23 12:50:00,25.77,25.79,25.77,25.79,97805.64263322884,8.8706,8.8775,8.8706,8.8775,97805.6426
2010-02-23 12:55:00,25.78,25.79,25.76,25.77,83385.57993730408,8.874,8.8775,8.8672,8.8706,83385.5799
2010-02-23 13:00:00,25.76,25.77,25.73,25.75,159874.60815047022,8.8672,8.8706,8.8568,8.8637,159874.6082
2010-02-23 13:05:00,25.74,25.75,25.74,25.74,72936.2591431557,8.8603,8.8637,8.8603,8.8603,72936.2591
2010-02-23 13:10:00,25.74,25.75,25.74,25.74,136468.12957157785,8.8603,8.8637,8.8603,8.8603,136468.1296
2010-02-23 13:15:00,25.74,25.77,25.74,25.77,78578.89237199581,8.8603,8.8706,8.8603,8.8706,78578.8924
2010-02-23 13:20:00,25.77,25.78,25.77,25.77,106583.07210031348,8.8706,8.874,8.8706,8.8706,106583.0721
2010-02-23 13:25:00,25.77,25.8,25.77,25.8,167816.091954023,8.8706,8.8809,8.8706,8.8809,167816.092
2010-02-23 13:30:00,25.79,25.8,25.77,25.77,125600.83594566352,8.8775,8.8809,8.8706,8.8706,125600.8359
2010-02-23 13:35:00,25.77,25.78,25.77,25.77,74399.16405433646,8.8706,8.874,8.8706,8.8706,74399.1641
2010-02-23 13:40:00,25.77,25.77,25.76,25.76,114733.5423197492,8.8706,8.8706,8.8672,8.8672,114733.5423
2010-02-23 13:45:00,25.76,25.78,25.76,25.77,116196.44723093,8.8672,8.874,8.8672,8.8706,116196.4472
2010-02-23 13:50:00,25.77,25.78,25.77,25.77,71473.35423197492,8.8706,8.874,8.8706,8.8706,71473.3542
2010-02-23 13:55:00,25.77,25.78,25.77,25.77,135005.22466039707,8.8706,8.874,8.8706,8.8706,135005.2247
2010-02-23 14:00:00,25.77,25.78,25.75,25.77,175757.57575757577,8.8706,8.874,8.8637,8.8706,175757.5758
2010-02-23 14:05:00,25.77,25.79,25.76,25.78,190595.61128526644,8.8706,8.8775,8.8672,8.874,190595.6113
2010-02-23 14:10:00,25.78,25.8,25.77,25.77,213166.14420062696,8.874,8.8809,8.8706,8.8706,213166.1442
2010-02-23 14:15:00,25.77,25.79,25.76,25.76,149843.26018808776,8.8706,8.8775,8.8672,8.8672,149843.2602
2010-02-23 14:20:00,25.76,25.77,25.75,25.76,123928.94461859978,8.8672,8.8706,8.8637,8.8672,123928.9446
2010-02-23 14:25:00,25.75,25.77,25.75,25.75,153605.0156739812,8.8637,8.8706,8.8637,8.8637,153605.0157
2010-02-23 14:30:00,25.75,25.76,25.74,25.76,356530.82549634273,8.8637,8.8672,8.8603,8.8672,356530.8255
2010-02-23 14:35:00,25.76,25.8,25.75,25.79,374921.6300940439,8.8672,8.8809,8.8637,8.8775,374921.6301
2010-02-23 14:40:00,25.79,25.8,25.76,25.8,157993.73040752352,8.8775,8.8809,8.8672,8.8809,157993.7304
2010-02-23 14:45:00,25.8,25.8,25.79,25.79,84848.48484848485,8.8809,8.8809,8.8775,8.8775,84848.4848
2010-02-23 14:50:00,25.79,25.83,25.79,25.82,71473.35423197492,8.8775,8.8912,8.8775,8.8878,71473.3542
2010-02-23 14:55:00,25.82,25.86,25.82,25.84,283803.55276907,8.8878,8.9016,8.8878,8.8947,283803.5528
2010-02-23 15:00:00,25.84,25.86,25.84,25.84,175130.61650992683,8.8947,8.9016,8.8947,8.8947,175130.6165
2010-02-23 15:05:00,25.84,25.86,25.84,25.85,117450.36572622778,8.8947,8.9016,8.8947,8.8981,117450.3657
2010-02-23 15:10:00,25.85,25.87,25.84,25.87,140438.87147335423,8.8981,8.905,8.8947,8.905,140438.8715
2010-02-23 15:15:00,25.87,25.89,25.87,25.89,201671.89132706373,8.905,8.9119,8.905,8.9119,201671.8913
2010-02-23 15:20:00,25.89,25.89,25.87,25.87,102821.31661442008,8.9119,8.9119,8.905,8.905,102821.3166
2010-02-23 15:25:00,25.87,25.91,25.87,25.89,161755.48589341692,8.905,8.9188,8.905,8.9119,161755.4859
2010-02-23 15:30:00,25.89,25.89,25.85,25.85,191640.5433646813,8.9119,8.9119,8.8981,8.8981,191640.5434
2010-02-23 15:35:00,25.85,25.87,25.85,25.86,181609.19540229885,8.8981,8.905,8.8981,8.9016,181609.1954
2010-02-23 15:40:00,25.86,25.86,25.84,25.84,173876.69801462904,8.9016,8.9016,8.8947,8.8947,173876.698
2010-02-23 15:45:00,25.84,25.86,25.81,25.83,229049.1118077325,8.8947,8.9016,8.8844,8.8912,229049.1118
2010-02-23 15:50:00,25.83,25.83,25.81,25.82,255172.41379310345,8.8912,8.8912,8.8844,8.8878,255172.4138
2010-02-23 15:55:00,25.82,25.82,25.78,25.82,370532.9153605016,8.8878,8.8878,8.874,8.8878,370532.9154
2010-02-24 09:30:00,25.93,25.95,25.83,25.88,406896.5517241379,8.9257,8.9326,8.8912,8.9085,406896.5517
2010-02-24 09:35:00,25.88,25.94,25.88,25.93,397283.17659352144,8.9085,8.9291,8.9085,8.9257,397283.1766
2010-02-24 09:40:00,25.93,25.97,25.93,25.96,90700.10449320794,8.9257,8.9394,8.9257,8.936,90700.1045
2010-02-24 09:45:00,25.96,26.02,25.96,26.02,104284.22152560083,8.936,8.9567,8.936,8.9567,104284.2215
2010-02-24 09:50:00,26.02,26.03,25.97,25.97,199373.04075235108,8.9567,8.9601,8.9394,8.9394,199373.0408
2010-02-24 09:55:00,25.97,25.97,25.94,25.94,77324.97387669802,8.9394,8.9394,8.9291,8.9291,77324.9739
2010-02-24 10:00:00,25.93,25.95,25.88,25.9,254127.4817136886,8.9257,8.9326,8.9085,8.9153,254127.4817
2010-02-24 10:05:00,25.9,25.9,25.82,25.82,287356.3218390804,8.9153,8.9153,8.8878,8.8878,287356.3218
2010-02-24 10:10:00,25.82,25.85,25.82,25.85,365308.2549634274,8.8878,8.8981,8.8878,8.8981,365308.255
2010-02-24 10:15:00,25.84,25.84,25.8,25.83,184117.03239289444,8.8947,8.8947,8.8809,8.8912,184117.0324
2010-02-24 10:20:00,25.83,25.83,25.81,25.83,107210.03134796236,8.8912,8.8912,8.8844,8.8912,107210.0313
2010-02-24 10:25:00,25.83,25.84,25.83,25.84,142528.7356321839,8.8912,8.8947,8.8912,8.8947,142528.7356
2010-02-24 10:30:00,25.84,25.85,25.83,25.84,142946.70846394985,8.8947,8.8981,8.8912,8.8947,142946.7085
2010-02-24 10:35:00,25.84,25.93,25.82,25.93,228840.12539184952,8.8947,8.9257,8.8878,8.9257,228840.1254
2010-02-24 10:40:00,25.93,25.96,25.93,25.94,195611.28526645768,8.9257,8.936,8.9257,8.9291,195611.2853
2010-02-24 10:45:00,25.94,26.02,25.94,26.01,271682.34064785787,8.9291,8.9567,8.9291,8.9532,271682.3406
2010-02-24 10:50:00,26.01,26.02,25.98,25.98,284639.49843260186,8.9532,8.9567,8.9429,8.9429,284639.4984
2010-02-24 10:55:00,25.98,26.03,25.98,26.02,132079.41483803553,8.9429,8.9601,8.9429,8.9567,132079.4148
2010-02-24 11:00:00,26.02,26.04,26.02,26.04,104075.23510971786,8.9567,8.9635,8.9567,8.9635,104075.2351
2010-02-24 11:05:00,26.04,26.07,26.03,26.04,222779.51933124347,8.9635,8.9739,8.9601,8.9635,222779.5193
2010-02-24 11:10:00,26.04,26.05,26.03,26.03,71264.36781609195,8.9635,8.967,8.9601,8.9601,71264.3678
2010-02-24 11:15:00,26.03,26.05,26.03,26.05,83176.5935214211,8.9601,8.967,8.9601,8.967,83176.5935
2010-02-24 11:20:00,26.05,26.06,26.04,26.05,85475.44409613375,8.967,8.9704,8.9635,8.967,85475.4441
2010-02-24 11:25:00,26.06,26.06,25.98,25.99,366562.1734587252,8.9704,8.9704,8.9429,8.9463,366562.1735
2010-02-24 11:30:00,25.99,26.02,25.96,26.01,162173.45872518286,8.9463,8.9567,8.936,8.9532,162173.4587
2010-02-24 11:35:00,26.02,26.02,25.98,26.0,70219.43573667711,8.9567,8.9567,8.9429,8.9498,70219.4357
2010-02-24 11:40:00,26.0,26.04,25.98,25.99,205433.6468129572,8.9498,8.9635,8.9429,8.9463,205433.6468
2010-02-24 11:45:00,25.99,26.0,25.97,25.97,41379.31034482759,8.9463,8.9498,8.9394,8.9394,41379.3103
2010-02-24 11:50:00,25.97,25.99,25.97,25.98,54127.481713688605,8.9394,8.9463,8.9394,8.9429,54127.4817
2010-02-24 11:55:00,25.98,25.98,25.96,25.97,80668.7565308255,8.9429,8.9429,8.936,8.9394,80668.7565
2010-02-24 12:00:00,25.96,25.99,25.93,25.95,244723.09299895505,8.936,8.9463,8.9257,8.9326,244723.093
2010-02-24 12:05:00,25.96,25.98,25.95,25.98,73563.2183908046,8.936,8.9429,8.9326,8.9429,73563.2184
2010-02-24 12:10:00,25.97,26.0,25.97,26.0,58934.16927899687,8.9394,8.9498,8.9394,8.9498,58934.1693
2010-02-24 12:15:00,25.99,26.02,25.98,25.99,302194.35736677115,8.9463,8.9567,8.9429,8.9463,302194.3574
2010-02-24 12:20:00,26.0,26.01,25.99,26.0,72100.31347962382,8.9498,8.9532,8.9463,8.9498,72100.3135
2010-02-24 12:25:00,26.0,26.02,25.98,25.99,126854.75444096132,8.9498,8.9567,8.9429,8.9463,126854.7544
2010-02-24 12:30:00,25.99,26.0,25.98,25.99,100104.49320794149,8.9463,8.9498,8.9429,8.9463,100104.4932
2010-02-24 12:35:00,25.99,26.01,25.98,26.01,134169.2789968652,8.9463,8.9532,8.9429,8.9532,134169.279
2010-02-24 12:40:00,26.01,26.04,26.01,26.04,101776.3845350052,8.9532,8.9635,8.9532,8.9635,101776.3845
2010-02-24 12:45:00,26.04,26.04,26.03,26.04,68965.5172413793,8.9635,8.9635,8.9601,8.9635,68965.5172
2010-02-24 12:50:00,26.03,26.04,26.01,26.02,72727.27272727272,8.9601,8.9635,8.9532,8.9567,72727.2727
2010-02-24 12:55:00,26.02,26.02,26.0,26.0,66039.70741901777,8.9567,8.9567,8.9498,8.9498,66039.7074
2010-02-24 13:00:00,26.0,26.0,25.98,26.0,79205.85161964472,8.9498,8.9498,8.9429,8.9498,79205.8516
2010-02-24 13:05:00,26.0,26.01,25.98,26.01,156112.8526645768,8.9498,8.9532,8.9429,8.9532,156112.8527
2010-02-24 13:10:00,26.01,26.03,25.99,26.02,262904.9111807732,8.9532,8.9601,8.9463,8.9567,262904.9112
2010-02-24 13:15:00,26.02,26.07,26.01,26.05,173667.71159874607,8.9567,8.9739,8.9532,8.967,173667.7116
2010-02-24 13:20:00,26.05,26.07,26.05,26.07,53500.52246603971,8.967,8.9739,8.967,8.9739,53500.5225
2010-02-24 13:25:00,26.07,26.08,26.07,26.07,60815.04702194357,8.9739,8.9773,8.9739,8.9739,60815.047
2010-02-24 13:30:00,26.07,26.09,26.07,26.08,110762.80041797285,8.9739,8.9807,8.9739,8.9773,110762.8004
2010-02-24 13:35:00,26.08,26.1,26.08,26.08,111807.73249738768,8.9773,8.9842,8.9773,8.9773,111807.7325
2010-02-24 13:40:00,26.08,26.08,26.05,26.05,83385.57993730408,8.9773,8.9773,8.967,8.967,83385.5799
2010-02-24 13:45:00,26.05,26.06,26.04,26.06,84221.52560083594,8.967,8.9704,8.9635,8.9704,84221.5256
2010-02-24 13:50:00,26.06,26.09,26.05,26.08,126854.75444096132,8.9704,8.9807,8.967,8.9773,126854.7544
2010-02-24 13:55:00,26.08,26.1,26.07,26.08,99477.53396029258,8.9773,8.9842,8.9739,8.9773,99477.534
2010-02-24 14:00:00,26.07,26.08,26.04,26.05,87147.3354231975,8.9739,8.9773,8.9635,8.967,87147.3354
2010-02-24 14:05:00,26.04,26.05,26.04,26.04,78996.86520376176,8.9635,8.967,8.9635,8.9635,78996.8652
2010-02-24 14:10:00,26.04,26.04,26.03,26.03,74608.15047021944,8.9635,8.9635,8.9601,8.9601,74608.1505
2010-02-24 14:15:00,26.04,26.04,26.01,26.02,110971.7868338558,8.9635,8.9635,8.9532,8.9567,110971.7868
2010-02-24 14:20:00,26.02,26.03,26.02,26.03,91118.07732497388,8.9567,8.9601,8.9567,8.9601,91118.0773
2010-02-24 14:25:00,26.03,26.04,26.02,26.03,114733.5423197492,8.9601,8.9635,8.9567,8.9601,114733.5423
2010-02-24 14:30:00,26.03,26.03,25.99,25.99,155276.90700104492,8.9601,8.9601,8.9463,8.9463,155276.907
2010-02-24 14:35:00,25.99,25.99,25.96,25.98,141274.8171368861,8.9463,8.9463,8.936,8.9429,141274.8171
2010-02-24 14:40:00,25.97,25.99,25.96,25.99,135214.21107628004,8.9394,8.9463,8.936,8.9463,135214.2111
2010-02-24 14:45:00,25.99,26.0,25.97,25.98,128944.618599791,8.9463,8.9498,8.9394,8.9429,128944.6186
2010-02-24 14:50:00,25.98,26.0,25.98,25.99,90491.11807732497,8.9429,8.9498,8.9429,8.9463,90491.1181
2010-02-24 14:55:00,25.99,26.01,25.99,26.0,89237.19958202717,8.9463,8.9532,8.9463,8.9498,89237.1996
2010-02-24 15:00:00,26.0,26.02,26.0,26.01,99059.56112852664,8.9498,8.9567,8.9498,8.9532,99059.5611
2010-02-24 15:05:00,26.01,26.01,25.98,25.99,337304.0752351097,8.9532,8.9532,8.9429,8.9463,337304.0752
2010-02-24 15:10:00,25.99,26.01,25.98,26.01,297596.65621734585,8.9463,8.9532,8.9429,8.9532,297596.6562
2010-02-24 15:15:00,26.01,26.01,25.96,25.96,248275.8620689655,8.9532,8.9532,8.936,8.936,248275.8621
2010-02-24 15:20:00,25.96,25.99,25.96,25.99,268547.54440961336,8.936,8.9463,8.936,8.9463,268547.5444
2010-02-24 15:25:00,25.98,26.0,25.98,25.98,222570.5329153605,8.9429,8.9498,8.9429,8.9429,222570.5329
2010-02-24 15:30:00,25.98,26.0,25.98,25.99,252873.5632183908,8.9429,8.9498,8.9429,8.9463,252873.5632
2010-02-24 15:35:00,26.0,26.02,25.99,26.01,231347.9623824452,8.9498,8.9567,8.9463,8.9532,231347.9624
2010-02-24 15:40:00,26.01,26.02,26.0,26.02,258934.16927899685,8.9532,8.9567,8.9498,8.9567,258934.1693
2010-02-24 15:45:00,26.01,26.04,26.01,26.02,158411.70323928943,8.9532,8.9635,8.9532,8.9567,158411.7032
2010-02-24 15:50:00,26.01,26.03,26.01,26.03,179310.3448275862,8.9532,8.9601,8.9532,8.9601,179310.3448
2010-02-24 15:55:00,26.03,26.04,25.98,25.99,1173040.752351097,8.9601,8.9635,8.9429,8.9463,1173040.7524
2010-02-25 09:30:00,25.82,25.82,25.65,25.81,345872.51828631136,8.8878,8.8878,8.8293,8.8844,345872.5183
2010-02-25 09:35:00,25.81,25.86,25.8,25.82,179728.31765935215,8.8844,8.9016,8.8809,8.8878,179728.3177
2010-02-25 09:40:00,25.82,25.83,25.79,25.79,157366.7711598746,8.8878,8.8912,8.8775,8.8775,157366.7712
2010-02-25 09:45:00,25.79,25.79,25.74,25.75,222361.54649947752,8.8775,8.8775,8.8603,8.8637,222361.5465
2010-02-25 09:50:00,25.75,25.77,25.74,25.76,126227.79519331244,8.8637,8.8706,8.8603,8.8672,126227.7952
2010-02-25 09:55:00,25.75,25.75,25.72,25.73,144827.58620689655,8.8637,8.8637,8.8534,8.8568,144827.5862
2010-02-25 10:00:00,25.73,25.73,25.68,25.72,186206.8965517241,8.8568,8.8568,8.8396,8.8534,186206.8966
2010-02-25 10:05:00,25.73,25.74,25.71,25.71,134169.2789968652,8.8568,8.8603,8.8499,8.8499,134169.279
2010-02-25 10:10:00,25.71,25.73,25.71,25.73,185579.93730407525,8.8499,8.8568,8.8499,8.8568,185579.9373
2010-02-25 10:15:00,25.73,25.73,25.69,25.69,184952.9780564264,8.8568,8.8568,8.8431,8.8431,184952.9781
2010-02-25 10:20:00,25.7,25.74,25.69,25.74,173667.71159874607,8.8465,8.8603,8.8431,8.8603,173667.7116
2010-02-25 10:25:00,25.73,25.75,25.71,25.75,157157.78474399162,8.8568,8.8637,8.8499,8.8637,157157.7847
2010-02-25 10:30:00,25.75,25.76,25.72,25.74,121421.10762800416,8.8637,8.8672,8.8534,8.8603,121421.1076
2010-02-25 10:35:00,25.74,25.76,25.72,25.74,150679.20585161963,8.8603,8.8672,8.8534,8.8603,150679.2059
2010-02-25 10:40:00,25.74,25.77,25.73,25.75,114733.5423197492,8.8603,8.8706,8.8568,8.8637,114733.5423
2010-02-25 10:45:00,25.76,25.78,25.73,25.75,111180.77324973876,8.8672,8.874,8.8568,8.8637,111180.7732
2010-02-25 10:50:00,25.75,25.78,25.75,25.77,137722.04806687564,8.8637,8.874,8.8637,8.8706,137722.0481
2010-02-25 10:55:00,25.77,25.78,25.73,25.74,171159.87460815045,8.8706,8.874,8.8568,8.8603,171159.8746
2010-02-25 11:00:00,25.74,25.75,25.72,25.72,163427.37722048067,8.8603,8.8637,8.8534,8.8534,163427.3772
2010-02-25 11:05:00,25.72,25.73,25.71,25.72,97805.64263322884,8.8534,8.8568,8.8499,8.8534,97805.6426
2010-02-25 11:10:00,25.72,25.72,25.67,25.67,166771.15987460816,8.8534,8.8534,8.8362,8.8362,166771.1599
2010-02-25 11:15:00,25.67,25.71,25.67,25.69,212957.157784744,8.8362,8.8499,8.8362,8.8431,212957.1578
2010-02-25 11:20:00,25.69,25.71,25.69,25.71,114733.5423197492,8.8431,8.8499,8.8431,8.8499,114733.5423
2010-02-25 11:25:00,25.71,25.72,25.68,25.68,139602.92580982237,8.8499,8.8534,8.8396,8.8396,139602.9258
2010-02-25 11:30:00,25.68,25.68,25.66,25.68,156112.8526645768,8.8396,8.8396,8.8327,8.8396,156112.8527
2010-02-25 11:35:00,25.68,25.69,25.66,25.66,124555.90386624869,8.8396,8.8431,8.8327,8.8327,124555.9039
2010-02-25 11:40:00,25.66,25.68,25.66,25.67,67711.59874608151,8.8327,8.8396,8.8327,8.8362,67711.5987
2010-02-25 11:45:00,25.67,25.68,25.66,25.67,97805.64263322884,8.8362,8.8396,8.8327,8.8362,97805.6426
2010-02-25 11:50:00,25.67,25.68,25.66,25.66,100313.47962382445,8.8362,8.8396,8.8327,8.8327,100313.4796
2010-02-25 11:55:00,25.66,25.68,25.66,25.68,103030.30303030302,8.8327,8.8396,8.8327,8.8396,103030.303
2010-02-25 12:00:00,25.68,25.7,25.67,25.68,99895.50679205851,8.8396,8.8465,8.8362,8.8396,99895.5068
2010-02-25 12:05:00,25.68,25.71,25.68,25.69,83803.55276907001,8.8396,8.8499,8.8396,8.8431,83803.5528
2010-02-25 12:10:00,25.69,25.71,25.69,25.7,76907.00104493208,8.8431,8.8499,8.8431,8.8465,76907.001
2010-02-25 12:15:00,25.7,25.71,25.7,25.71,93416.92789968652,8.8465,8.8499,8.8465,8.8499,93416.9279
2010-02-25 12:20:00,25.7,25.72,25.7,25.72,61233.01985370951,8.8465,8.8534,8.8465,8.8534,61233.0199
2010-02-25 12:25:00,25.71,25.72,25.7,25.71,101149.42528735632,8.8499,8.8534,8.8465,8.8499,101149.4253
2010-02-25 12:30:00,25.71,25.71,25.7,25.71,132079.41483803553,8.8499,8.8499,8.8465,8.8499,132079.4148
2010-02-25 12:35:00,25.71,25.71,25.69,25.7,147753.3960292581,8.8499,8.8499,8.8431,8.8465,147753.396
2010-02-25 12:40:00,25.71,25.73,25.69,25.7,163845.3500522466,8.8499,8.8568,8.8431,8.8465,163845.3501
2010-02-25 12:45:00,25.7,25.71,25.7,25.71,69174.50365726228,8.8465,8.8499,8.8465,8.8499,69174.5037
2010-02-25 12:50:00,25.71,25.71,25.7,25.71,137095.08881922674,8.8499,8.8499,8.8465,8.8499,137095.0888
2010-02-25 12:55:00,25.71,25.72,25.7,25.7,170323.9289446186,8.8499,8.8534,8.8465,8.8465,170323.9289
2010-02-25 13:00:00,25.71,25.71,25.69,25.7,110971.7868338558,8.8499,8.8499,8.8431,8.8465,110971.7868
2010-02-25 13:05:00,25.7,25.71,25.69,25.71,115151.51515151517,8.8465,8.8499,8.8431,8.8499,115151.5152
2010-02-25 13:10:00,25.71,25.71,25.7,25.71,81922.6750261233,8.8499,8.8499,8.8465,8.8499,81922.675
2010-02-25 13:15:00,25.71,25.71,25.69,25.7,84430.51201671892,8.8499,8.8499,8.8431,8.8465,84430.512
2010-02-25 13:20:00,25.7,25.71,25.69,25.7,87356.32183908045,8.8465,8.8499,8.8431,8.8465,87356.3218
2010-02-25 13:25:00,25.7,25.71,25.69,25.69,71264.36781609195,8.8465,8.8499,8.8431,8.8431,71264.3678
2010-02-25 13:30:00,25.69,25.7,25.68,25.7,114106.58307210031,8.8431,8.8465,8.8396,8.8465,114106.5831
2010-02-25 13:35:00,25.69,25.7,25.68,25.69,93416.92789968652,8.8431,8.8465,8.8396,8.8431,93416.9279
2010-02-25 13:40:00,25.7,25.7,25.68,25.7,85475.44409613375,8.8465,8.8465,8.8396,8.8465,85475.4441
2010-02-25 13:45:00,25.7,25.75,25.7,25.74,119122.25705329153,8.8465,8.8637,8.8465,8.8603,119122.2571
2010-02-25 13:50:00,25.74,25.76,25.74,25.75,115151.51515151517,8.8603,8.8672,8.8603,8.8637,115151.5152
2010-02-25 13:55:00,25.75,25.81,25.75,25.8,232810.8672936259,8.8637,8.8844,8.8637,8.8809,232810.8673
2010-02-25 14:00:00,25.8,25.83,25.8,25.82,305956.11285266455,8.8809,8.8912,8.8809,8.8878,305956.1129
2010-02-25 14:05:00,25.82,25.83,25.81,25.83,99268.5475444096,8.8878,8.8912,8.8844,8.8912,99268.5475
2010-02-25 14:10:00,25.82,25.84,25.82,25.82,70219.43573667711,8.8878,8.8947,8.8878,8.8878,70219.4357
2010-02-25 14:15:00,25.82,25.83,25.8,25.82,113897.59665621734,8.8878,8.8912,8.8809,8.8878,113897.5967
2010-02-25 14:20:00,25.83,25.85,25.82,25.82,89864.15882967607,8.8912,8.8981,8.8878,8.8878,89864.1588
2010-02-25 14:25:00,25.82,25.85,25.81,25.82,130407.52351097178,8.8878,8.8981,8.8844,8.8878,130407.5235
2010-02-25 14:30:00,25.82,25.83,25.8,25.83,113270.63740856844,8.8878,8.8912,8.8809,8.8912,113270.6374
2010-02-25 14:35:00,25.82,25.84,25.8,25.8,63740.85684430512,8.8878,8.8947,8.8809,8.8809,63740.8568
2010-02-25 14:40:00,25.8,25.83,25.79,25.83,140856.84430512018,8.8809,8.8912,8.8775,8.8912,140856.8443
2010-02-25 14:45:00,25.83,25.85,25.81,25.82,98432.60188087774,8.8912,8.8981,8.8844,8.8878,98432.6019
2010-02-25 14:50:00,25.82,25.82,25.81,25.82,127063.7408568443,8.8878,8.8878,8.8844,8.8878,127063.7409
2010-02-25 14:55:00,25.82,25.83,25.8,25.82,201671.89132706373,8.8878,8.8912,8.8809,8.8878,201671.8913
2010-02-25 15:00:00,25.82,25.84,25.8,25.84,144827.58620689655,8.8878,8.8947,8.8809,8.8947,144827.5862
2010-02-25 15:05:00,25.84,25.91,25.83,25.89,243260.1880877743,8.8947,8.9188,8.8912,8.9119,243260.1881
2010-02-25 15:10:00,25.89,25.9,25.86,25.86,136677.1159874608,8.9119,8.9153,8.9016,8.9016,136677.116
2010-02-25 15:15:00,25.86,25.88,25.85,25.85,173040.75235109718,8.9016,8.9085,8.8981,8.8981,173040.7524
2010-02-25 15:20:00,25.85,25.86,25.83,25.85,178056.4263322884,8.8981,8.9016,8.8912,8.8981,178056.4263
2010-02-25 15:25:00,25.85,25.88,25.85,25.88,177638.45350052245,8.8981,8.9085,8.8981,8.9085,177638.4535
2010-02-25 15:30:00,25.88,25.91,25.84,25.91,324973.8766980146,8.9085,8.9188,8.8947,8.9188,324973.8767
2010-02-25 15:35:00,25.91,25.92,25.88,25.89,188296.76071055385,8.9188,8.9222,8.9085,8.9119,188296.7607
2010-02-25 15:40:00,25.89,25.93,25.89,25.9,452455.59038662486,8.9119,8.9257,8.9119,8.9153,452455.5904
2010-02-25 15:45:00,25.9,25.92,25.89,25.89,234482.75862068965,8.9153,8.9222,8.9119,8.9119,234482.7586
2010-02-25 15:50:00,25.89,25.9,25.85,25.88,307836.9905956113,8.9119,8.9153,8.8981,8.9085,307836.9906
2010-02-25 15:55:00,25.88,25.91,25.88,25.91,395820.2716823407,8.9085,8.9188,8.9085,8.9188,395820.2717
2010-02-26 09:30:00,25.93,25.93,25.77,25.89,343364.68129571574,8.9257,8.9257,8.8706,8.9119,343364.6813
2010-02-26 09:35:00,25.87,25.89,25.82,25.83,173876.69801462904,8.905,8.9119,8.8878,8.8912,173876.698
2010-02-26 09:40:00,25.83,25.87,25.82,25.85,177220.48066875653,8.8912,8.905,8.8878,8.8981,177220.4807
2010-02-26 09:45:00,25.85,25.86,25.83,25.84,155903.86624869384,8.8981,8.9016,8.8912,8.8947,155903.8662
2010-02-26 09:50:00,25.83,25.84,25.83,25.84,142110.76280041796,8.8912,8.8947,8.8912,8.8947,142110.7628
2010-02-26 09:55:00,25.84,25.89,25.84,25.88,127481.71368861024,8.8947,8.9119,8.8947,8.9085,127481.7137
2010-02-26 10:00:00,25.88,25.9,25.86,25.89,203970.7419017764,8.9085,8.9153,8.9016,8.9119,203970.7419
2010-02-26 10:05:00,25.89,25.89,25.84,25.88,166353.1870428422,8.9119,8.9119,8.8947,8.9085,166353.187
2010-02-26 10:10:00,25.88,25.96,25.88,25.94,184117.03239289444,8.9085,8.936,8.9085,8.9291,184117.0324
2010-02-26 10:15:00,25.95,25.99,25.93,25.93,178892.37199582026,8.9326,8.9463,8.9257,8.9257,178892.372
2010-02-26 10:20:00,25.93,25.97,25.93,25.95,130825.49634273772,8.9257,8.9394,8.9257,8.9326,130825.4963
2010-02-26 10:25:00,25.95,25.97,25.95,25.96,95297.80564263322,8.9326,8.9394,8.9326,8.936,95297.8056
2010-02-26 10:30:00,25.95,25.99,25.94,25.96,200626.9592476489,8.9326,8.9463,8.9291,8.936,200626.9592
2010-02-26 10:35:00,25.96,26.06,25.96,26.04,218390.80459770115,8.936,8.9704,8.936,8.9635,218390.8046
2010-02-26 10:40:00,26.04,26.08,26.04,26.08,145245.55903866247,8.9635,8.9773,8.9635,8.9773,145245.559
2010-02-26 10:45:00,26.08,26.09,26.07,26.07,115569.48798328108,8.9773,8.9807,8.9739,8.9739,115569.488
2010-02-26 10:50:00,26.07,26.07,26.03,26.05,143364.68129571577,8.9739,8.9739,8.9601,8.967,143364.6813
2010-02-26 10:55:00,26.05,26.05,26.03,26.04,75862.06896551723,8.967,8.967,8.9601,8.9635,75862.069
2010-02-26 11:00:00,26.03,26.04,26.02,26.03,89864.15882967607,8.9601,8.9635,8.9567,8.9601,89864.1588
2010-02-26 11:05:00,26.03,26.04,26.03,26.04,63949.843260188085,8.9601,8.9635,8.9601,8.9635,63949.8433
2010-02-26 11:10:00,26.04,26.05,26.03,26.04,66248.69383490073,8.9635,8.967,8.9601,8.9635,66248.6938
2010-02-26 11:15:00,26.04,26.06,26.03,26.04,81504.70219435736,8.9635,8.9704,8.9601,8.9635,81504.7022
2010-02-26 11:20:00,26.04,26.04,26.03,26.03,69383.49007314524,8.9635,8.9635,8.9601,8.9601,69383.4901
2010-02-26 11:25:00,26.04,26.07,26.01,26.02,57680.250783699055,8.9635,8.9739,8.9532,8.9567,57680.2508
2010-02-26 11:30:00,26.01,26.04,26.01,26.04,82549.6342737722,8.9532,8.9635,8.9532,8.9635,82549.6343
2010-02-26 11:35:00,26.03,26.09,26.03,26.08,137095.08881922674,8.9601,8.9807,8.9601,8.9773,137095.0888
2010-02-26 11:40:00,26.08,26.08,26.06,26.07,102403.34378265412,8.9773,8.9773,8.9704,8.9739,102403.3438
2010-02-26 11:45:00,26.08,26.09,26.06,26.06,192058.5161964472,8.9773,8.9807,8.9704,8.9704,192058.5162
2010-02-26 11:50:00,26.06,26.07,26.05,26.05,91954.02298850576,8.9704,8.9739,8.967,8.967,91954.023
2010-02-26 11:55:00,26.06,26.06,26.05,26.05,86520.37617554859,8.9704,8.9704,8.967,8.967,86520.3762
2010-02-26 12:00:00,26.05,26.06,26.02,26.03,189341.69278996863,8.967,8.9704,8.9567,8.9601,189341.6928
2010-02-26 12:05:00,26.03,26.04,26.03,26.03,58098.223615465,8.9601,8.9635,8.9601,8.9601,58098.2236
2010-02-26 12:10:00,26.03,26.04,26.02,26.04,95715.77847439917,8.9601,8.9635,8.9567,8.9635,95715.7785
2010-02-26 12:15:00,26.04,26.05,26.02,26.05,88192.26750261233,8.9635,8.967,8.9567,8.967,88192.2675
2010-02-26 12:20:00,26.05,26.05,26.02,26.02,81922.6750261233,8.967,8.967,8.9567,8.9567,81922.675
2010-02-26 12:25:00,26.02,26.02,26.01,26.01,63113.89759665621,8.9567,8.9567,8.9532,8.9532,63113.8976
2010-02-26 12:30:00,26.01,26.01,25.99,25.99,114524.55590386625,8.9532,8.9532,8.9463,8.9463,114524.5559
2010-02-26 12:35:00,25.99,26.01,25.96,25.99,133960.29258098223,8.9463,8.9532,8.936,8.9463,133960.2926
2010-02-26 12:40:00,25.99,25.99,25.97,25.97,58934.16927899687,8.9463,8.9463,8.9394,8.9394,58934.1693
2010-02-26 12:45:00,25.97,25.99,25.96,25.96,102194.35736677116,8.9394,8.9463,8.936,8.936,102194.3574
2010-02-26 12:50:00,25.96,25.96,25.93,25.94,91745.03657262278,8.936,8.936,8.9257,8.9291,91745.0366
2010-02-26 12:55:00,25.95,25.96,25.94,25.95,72518.28631138976,8.9326,8.936,8.9291,8.9326,72518.2863
2010-02-26 13:00:00,25.95,25.98,25.94,25.97,102612.33019853708,8.9326,8.9429,8.9291,8.9394,102612.3302
2010-02-26 13:05:00,25.98,25.98,25.96,25.97,45559.038662486935,8.9429,8.9429,8.936,8.9394,45559.0387
2010-02-26 13:10:00,25.97,25.97,25.96,25.97,34900.73145245559,8.9394,8.9394,8.936,8.9394,34900.7315
2010-02-26 13:15:00,25.97,25.97,25.95,25.95,111180.77324973876,8.9394,8.9394,8.9326,8.9326,111180.7732
2010-02-26 13:20:00,25.95,25.96,25.95,25.96,99268.5475444096,8.9326,8.936,8.9326,8.936,99268.5475
2010-02-26 13:25:00,25.96,25.97,25.95,25.96,305329.15360501566,8.936,8.9394,8.9326,8.936,305329.1536
2010-02-26 13:30:00,25.96,25.96,25.95,25.96,197701.1494252873,8.936,8.936,8.9326,8.936,197701.1494
2010-02-26 13:35:00,25.95,25.96,25.94,25.94,44932.07941483804,8.9326,8.936,8.9291,8.9291,44932.0794
2010-02-26 13:40:00,25.94,25.95,25.94,25.94,89446.18599791013,8.9291,8.9326,8.9291,8.9291,89446.186
2010-02-26 13:45:00,25.94,25.96,25.94,25.96,92580.98223615464,8.9291,8.936,8.9291,8.936,92580.9822
2010-02-26 13:50:00,25.96,25.98,25.96,25.97,98432.60188087774,8.936,8.9429,8.936,8.9394,98432.6019
2010-02-26 13:55:00,25.97,25.99,25.96,25.97,112225.7053291536,8.9394,8.9463,8.936,8.9394,112225.7053
2010-02-26 14:00:00,25.97,25.98,25.96,25.96,74608.15047021944,8.9394,8.9429,8.936,8.936,74608.1505
2010-02-26 14:05:00,25.96,25.96,25.95,25.96,82967.60710553813,8.936,8.936,8.9326,8.936,82967.6071
2010-02-26 14:10:00,25.95,25.96,25.95,25.96,108045.97701149424,8.9326,8.936,8.9326,8.936,108045.977
2010-02-26 14:15:00,25.96,25.96,25.95,25.96,130616.50992685476,8.936,8.936,8.9326,8.936,130616.5099
2010-02-26 14:20:00,25.96,25.99,25.96,25.98,142528.7356321839,8.936,8.9463,8.936,8.9429,142528.7356
2010-02-26 14:25:00,25.99,26.0,25.98,25.98,123301.98537095088,8.9463,8.9498,8.9429,8.9429,123301.9854
2010-02-26 14:30:00,25.98,26.0,25.98,26.0,127899.68652037616,8.9429,8.9498,8.9429,8.9498,127899.6865
2010-02-26 14:35:00,26.0,26.0,25.98,25.98,110135.84117032393,8.9498,8.9498,8.9429,8.9429,110135.8412
2010-02-26 14:40:00,25.98,25.99,25.98,25.99,94252.87356321838,8.9429,8.9463,8.9429,8.9463,94252.8736
2010-02-26 14:45:00,25.98,26.0,25.98,25.99,121839.0804597701,8.9429,8.9498,8.9429,8.9463,121839.0805
2010-02-26 14:50:00,25.99,26.01,25.99,26.0,106374.08568443052,8.9463,8.9532,8.9463,8.9498,106374.0857
2010-02-26 14:55:00,26.01,26.03,26.0,26.03,167607.10553814002,8.9532,8.9601,8.9498,8.9601,167607.1055
2010-02-26 15:00:00,26.03,26.03,26.02,26.02,266248.69383490074,8.9601,8.9601,8.9567,8.9567,266248.6938
2010-02-26 15:05:00,26.02,26.02,25.99,26.0,195611.28526645768,8.9567,8.9567,8.9463,8.9498,195611.2853
2010-02-26 15:10:00,26.0,26.04,26.0,26.02,267920.58516196447,8.9498,8.9635,8.9498,8.9567,267920.5852
2010-02-26 15:15:00,26.03,26.04,26.02,26.02,278996.8652037617,8.9601,8.9635,8.9567,8.9567,278996.8652
2010-02-26 15:20:00,26.02,26.05,26.01,26.03,222152.5600835945,8.9567,8.967,8.9532,8.9601,222152.5601
2010-02-26 15:25:00,26.03,26.07,26.03,26.06,249529.7805642633,8.9601,8.9739,8.9601,8.9704,249529.7806
2010-02-26 15:30:00,26.05,26.06,26.03,26.03,538766.9801462905,8.967,8.9704,8.9601,8.9601,538766.9801
2010-02-26 15:35:00,26.03,26.04,26.01,26.03,336886.1024033438,8.9601,8.9635,8.9532,8.9601,336886.1024
2010-02-26 15:40:00,26.03,26.03,25.97,25.98,464785.78892372,8.9601,8.9601,8.9394,8.9429,464785.7889
2010-02-26 15:45:00,25.98,25.99,25.97,25.97,288819.2267502612,8.9429,8.9463,8.9394,8.9394,288819.2268
2010-02-26 15:50:00,25.97,26.04,25.96,26.04,480041.79728317657,8.9394,8.9635,8.936,8.9635,480041.7973
2010-02-26 15:55:00,26.04,26.04,25.97,25.98,914524.5559038662,8.9635,8.9635,8.9394,8.9429,914524.5559
2010-03-01 09:30:00,26.02,26.15,25.93,26.04,342737.72204806685,8.9567,9.0014,8.9257,8.9635,342737.722
2010-03-01 09:35:00,26.04,26.14,26.04,26.1,250992.6854754441,8.9635,8.998,8.9635,8.9842,250992.6855
2010-03-01 09:40:00,26.09,26.12,26.08,26.1,102612.33019853708,8.9807,8.9911,8.9773,8.9842,102612.3302
2010-03-01 09:45:00,26.09,26.15,26.08,26.11,177847.43991640542,8.9807,9.0014,8.9773,8.9876,177847.4399
2010-03-01 09:50:00,26.11,26.13,26.08,26.08,63740.85684430512,8.9876,8.9945,8.9773,8.9773,63740.8568
2010-03-01 09:55:00,26.08,26.09,26.03,26.03,91536.0501567398,8.9773,8.9807,8.9601,8.9601,91536.0502
2010-03-01 10:00:00,26.04,26.05,25.97,25.98,296760.710553814,8.9635,8.967,8.9394,8.9429,296760.7106
2010-03-01 10:05:00,25.98,26.02,25.95,26.02,276907.00104493205,8.9429,8.9567,8.9326,8.9567,276907.001
2010-03-01 10:10:00,26.02,26.05,25.99,25.99,115360.50156739813,8.9567,8.967,8.9463,8.9463,115360.5016
2010-03-01 10:15:00,25.99,26.01,25.97,25.98,118495.29780564264,8.9463,8.9532,8.9394,8.9429,118495.2978
2010-03-01 10:20:00,25.98,25.98,25.93,25.93,74817.1368861024,8.9429,8.9429,8.9257,8.9257,74817.1369
2010-03-01 10:25:00,25.93,25.94,25.93,25.94,189341.69278996863,8.9257,8.9291,8.9257,8.9291,189341.6928
2010-03-01 10:30:00,25.94,25.97,25.93,25.96,147126.4367816092,8.9291,8.9394,8.9257,8.936,147126.4368
2010-03-01 10:35:00,25.96,25.99,25.96,25.98,66457.6802507837,8.936,8.9463,8.936,8.9429,66457.6803
2010-03-01 10:40:00,25.98,26.02,25.98,26.02,80459.77011494253,8.9429,8.9567,8.9429,8.9567,80459.7701
2010-03-01 10:45:00,26.02,26.02,25.98,26.01,101776.3845350052,8.9567,8.9567,8.9429,8.9532,101776.3845
2010-03-01 10:50:00,26.01,26.03,26.0,26.0,74608.15047021944,8.9532,8.9601,8.9498,8.9498,74608.1505
2010-03-01 10:55:00,26.0,26.0,25.95,25.95,76280.04179728318,8.9498,8.9498,8.9326,8.9326,76280.0418
2010-03-01 11:00:00,25.95,26.01,25.95,26.0,65203.76175548589,8.9326,8.9532,8.9326,8.9498,65203.7618
2010-03-01 11:05:00,25.99,26.04,25.98,26.04,100940.43887147336,8.9463,8.9635,8.9429,8.9635,100940.4389
2010-03-01 11:10:00,26.03,26.05,26.03,26.04,86520.37617554859,8.9601,8.967,8.9601,8.9635,86520.3762
2010-03-01 11:15:00,26.04,26.06,26.04,26.05,65621.73458725182,8.9635,8.9704,8.9635,8.967,65621.7346
2010-03-01 11:20:00,26.05,26.06,26.04,26.05,62904.91118077325,8.967,8.9704,8.9635,8.967,62904.9112
2010-03-01 11:25:00,26.05,26.05,26.04,26.04,53918.49529780564,8.967,8.967,8.9635,8.9635,53918.4953
2010-03-01 11:30:00,26.05,26.07,26.04,26.07,60397.07419017764,8.967,8.9739,8.9635,8.9739,60397.0742
2010-03-01 11:35:00,26.07,26.07,26.05,26.06,58934.16927899687,8.9739,8.9739,8.967,8.9704,58934.1693
2010-03-01 11:40:00,26.06,26.06,26.0,26.0,66457.6802507837,8.9704,8.9704,8.9498,8.9498,66457.6803
2010-03-01 11:45:00,26.01,26.02,25.97,25.98,89864.15882967607,8.9532,8.9567,8.9394,8.9429,89864.1588
2010-03-01 11:50:00,25.98,26.0,25.97,25.99,48693.834900731454,8.9429,8.9498,8.9394,8.9463,48693.8349
2010-03-01 11:55:00,25.99,25.99,25.95,25.95,68338.5579937304,8.9463,8.9463,8.9326,8.9326,68338.558
2010-03-01 12:00:00,25.96,25.97,25.95,25.97,60815.04702194357,8.936,8.9394,8.9326,8.9394,60815.047
2010-03-01 12:05:00,25.97,25.99,25.96,25.98,69174.50365726228,8.9394,8.9463,8.936,8.9429,69174.5037
2010-03-01 12:10:00,25.99,26.01,25.98,25.98,83803.55276907001,8.9463,8.9532,8.9429,8.9429,83803.5528
2010-03-01 12:15:00,25.98,25.98,25.95,25.95,67502.61233019854,8.9429,8.9429,8.9326,8.9326,67502.6123
2010-03-01 12:20:00,25.95,25.97,25.95,25.95,75235.10971786834,8.9326,8.9394,8.9326,8.9326,75235.1097
2010-03-01 12:25:00,25.95,25.97,25.94,25.94,73145.24555903867,8.9326,8.9394,8.9291,8.9291,73145.2456
2010-03-01 12:30:00,25.95,25.96,25.94,25.96,42006.269592476485,8.9326,8.936,8.9291,8.936,42006.2696
2010-03-01 12:35:00,25.96,25.96,25.95,25.95,48693.834900731454,8.936,8.936,8.9326,8.9326,48693.8349
2010-03-01 12:40:00,25.95,25.97,25.95,25.95,46185.99791013584,8.9326,8.9394,8.9326,8.9326,46185.9979
2010-03-01 12:45:00,25.95,25.96,25.95,25.96,46394.984326018806,8.9326,8.936,8.9326,8.936,46394.9843
2010-03-01 12:50:00,25.95,25.97,25.95,25.96,89237.19958202717,8.9326,8.9394,8.9326,8.936,89237.1996
2010-03-01 12:55:00,25.96,25.98,25.95,25.97,90073.14524555903,8.936,8.9429,8.9326,8.9394,90073.1452
2010-03-01 13:00:00,25.97,25.97,25.93,25.95,83803.55276907001,8.9394,8.9394,8.9257,8.9326,83803.5528
2010-03-01 13:05:00,25.94,25.96,25.94,25.96,86102.40334378266,8.9291,8.936,8.9291,8.936,86102.4033
2010-03-01 13:10:00,25.96,25.98,25.96,25.97,93834.90073145244,8.936,8.9429,8.936,8.9394,93834.9007
2010-03-01 13:15:00,25.97,25.97,25.96,25.96,35109.71786833856,8.9394,8.9394,8.936,8.936,35109.7179
2010-03-01 13:20:00,25.96,25.97,25.96,25.97,53709.50888192267,8.936,8.9394,8.936,8.9394,53709.5089
2010-03-01 13:25:00,25.96,25.97,25.94,25.95,85057.4712643678,8.936,8.9394,8.9291,8.9326,85057.4713
2010-03-01 13:30:00,25.95,25.96,25.95,25.95,70428.42215256009,8.9326,8.936,8.9326,8.9326,70428.4222
2010-03-01 13:35:00,25.95,25.97,25.95,25.95,52455.59038662487,8.9326,8.9394,8.9326,8.9326,52455.5904
2010-03-01 13:40:00,25.96,25.98,25.95,25.98,96342.73772204808,8.936,8.9429,8.9326,8.9429,96342.7377
2010-03-01 13:45:00,25.98,25.98,25.97,25.97,46185.99791013584,8.9429,8.9429,8.9394,8.9394,46185.9979
2010-03-01 13:50:00,25.98,25.98,25.96,25.97,105538.14002089865,8.9429,8.9429,8.936,8.9394,105538.14
2010-03-01 13:55:00,25.97,25.97,25.96,25.97,43887.14733542319,8.9394,8.9394,8.936,8.9394,43887.1473
2010-03-01 14:00:00,25.96,25.97,25.95,25.95,90282.131661442,8.936,8.9394,8.9326,8.9326,90282.1317
2010-03-01 14:05:00,25.95,25.95,25.94,25.94,61859.97910135841,8.9326,8.9326,8.9291,8.9291,61859.9791
2010-03-01 14:10:00,25.95,25.95,25.93,25.93,94670.84639498431,8.9326,8.9326,8.9257,8.9257,94670.8464
2010-03-01 14:15:00,25.94,25.97,25.93,25.94,152142.1107628004,8.9291,8.9394,8.9257,8.9291,152142.1108
2010-03-01 14:20:00,25.94,25.94,25.93,25.93,114106.58307210031,8.9291,8.9291,8.9257,8.9257,114106.5831
2010-03-01 14:25:00,25.93,25.96,25.93,25.95,65203.76175548589,8.9257,8.936,8.9257,8.9326,65203.7618
2010-03-01 14:30:00,25.96,25.96,25.93,25.93,57889.23719958203,8.936,8.936,8.9257,8.9257,57889.2372
2010-03-01 14:35:00,25.93,25.93,25.92,25.92,39707.419017763845,8.9257,8.9257,8.9222,8.9222,39707.419
2010-03-01 14:40:00,25.92,25.93,25.92,25.93,105329.15360501569,8.9222,8.9257,8.9222,8.9257,105329.1536
2010-03-01 14:45:00,25.93,25.93,25.92,25.93,70846.39498432602,8.9257,8.9257,8.9222,8.9257,70846.395
2010-03-01 14:50:00,25.93,25.94,25.93,25.94,42424.24242424242,8.9257,8.9291,8.9257,8.9291,42424.2424
2010-03-01 14:55:00,25.94,25.94,25.93,25.94,95924.76489028212,8.9291,8.9291,8.9257,8.9291,95924.7649
2010-03-01 15:00:00,25.94,25.96,25.93,25.94,93207.94148380354,8.9291,8.936,8.9257,8.9291,93207.9415
2010-03-01 15:05:00,25.94,25.94,25.91,25.91,110344.8275862069,8.9291,8.9291,8.9188,8.9188,110344.8276
2010-03-01 15:10:00,25.91,25.93,25.91,25.91,101776.3845350052,8.9188,8.9257,8.9188,8.9188,101776.3845
2010-03-01 15:15:00,25.91,25.93,25.91,25.93,88401.25391849529,8.9188,8.9257,8.9188,8.9257,88401.2539
2010-03-01 15:20:00,25.92,25.95,25.92,25.95,148798.32810867293,8.9222,8.9326,8.9222,8.9326,148798.3281
2010-03-01 15:25:00,25.95,25.96,25.95,25.95,119540.22988505747,8.9326,8.936,8.9326,8.9326,119540.2299
2010-03-01 15:30:00,25.95,25.96,25.94,25.95,129153.60501567398,8.9326,8.936,8.9291,8.9326,129153.605
2010-03-01 15:35:00,25.95,25.95,25.93,25.93,179101.35841170323,8.9326,8.9326,8.9257,8.9257,179101.3584
2010-03-01 15:40:00,25.93,25.93,25.91,25.92,144618.59979101358,8.9257,8.9257,8.9188,8.9222,144618.5998
2010-03-01 15:45:00,25.92,25.93,25.91,25.93,228004.1797283177,8.9222,8.9257,8.9188,8.9257,228004.1797
2010-03-01 15:50:00,25.92,25.95,25.92,25.94,213375.1306165099,8.9222,8.9326,8.9222,8.9291,213375.1306
2010-03-01 15:55:00,25.94,25.97,25.94,25.96,442424.2424242424,8.9291,8.9394,8.9291,8.936,442424.2424
2010-03-02 09:30:00,25.94,25.98,25.92,25.95,460397.0741901776,8.9291,8.9429,8.9222,8.9326,460397.0742
2010-03-02 09:35:00,25.96,25.97,25.93,25.96,158202.71682340646,8.936,8.9394,8.9257,8.936,158202.7168
2010-03-02 09:40:00,25.96,25.97,25.93,25.96,150679.20585161963,8.936,8.9394,8.9257,8.936,150679.2059
2010-03-02 09:45:00,25.96,25.98,25.93,25.93,127272.72727272726,8.936,8.9429,8.9257,8.9257,127272.7273
2010-03-02 09:50:00,25.93,25.93,25.9,25.9,109508.88192267502,8.9257,8.9257,8.9153,8.9153,109508.8819
2010-03-02 09:55:00,25.91,25.97,25.9,25.96,218390.80459770115,8.9188,8.9394,8.9153,8.936,218390.8046
2010-03-02 10:00:00,25.96,26.02,25.96,26.01,201253.9184952978,8.936,8.9567,8.936,8.9532,201253.9185
2010-03-02 10:05:00,26.01,26.03,26.0,26.03,130198.53709508882,8.9532,8.9601,8.9498,8.9601,130198.5371
2010-03-02 10:10:00,26.02,26.03,25.97,25.98,115778.47439916406,8.9567,8.9601,8.9394,8.9429,115778.4744
2010-03-02 10:15:00,25.98,26.02,25.96,25.99,153396.02925809822,8.9429,8.9567,8.936,8.9463,153396.0293
2010-03-02 10:20:00,25.99,26.03,25.99,26.02,137304.07523510972,8.9463,8.9601,8.9463,8.9567,137304.0752
2010-03-02 10:25:00,26.02,26.02,26.0,26.01,85684.43051201671,8.9567,8.9567,8.9498,8.9532,85684.4305
2010-03-02 10:30:00,26.01,26.03,26.01,26.02,95297.80564263322,8.9532,8.9601,8.9532,8.9567,95297.8056
2010-03-02 10:35:00,26.02,26.07,26.02,26.06,128735.63218390803,8.9567,8.9739,8.9567,8.9704,128735.6322
2010-03-02 10:40:00,26.07,26.07,26.05,26.06,145663.5318704284,8.9739,8.9739,8.967,8.9704,145663.5319
2010-03-02 10:45:00,26.06,26.08,26.06,26.06,98850.57471264368,8.9704,8.9773,8.9704,8.9704,98850.5747
2010-03-02 10:50:00,26.06,26.08,26.05,26.08,95297.80564263322,8.9704,8.9773,8.967,8.9773,95297.8056
2010-03-02 10:55:00,26.08,26.11,26.07,26.1,134378.26541274818,8.9773,8.9876,8.9739,8.9842,134378.2654
2010-03-02 11:00:00,26.09,26.12,26.08,26.1,151097.17868338557,8.9807,8.9911,8.9773,8.9842,151097.1787
2010-03-02 11:05:00,26.1,26.12,26.09,26.11,78787.87878787878,8.9842,8.9911,8.9807,8.9876,78787.8788
2010-03-02 11:10:00,26.11,26.13,26.08,26.09,121421.10762800416,8.9876,8.9945,8.9773,8.9807,121421.1076
2010-03-02 11:15:00,26.09,26.11,26.08,26.09,67084.6394984326,8.9807,8.9876,8.9773,8.9807,67084.6395
2010-03-02 11:20:00,26.1,26.11,26.08,26.09,69383.49007314524,8.9842,8.9876,8.9773,8.9807,69383.4901
2010-03-02 11:25:00,26.09,26.12,26.09,26.12,112434.69174503656,8.9807,8.9911,8.9807,8.9911,112434.6917
2010-03-02 11:30:00,26.12,26.12,26.08,26.09,78578.89237199581,8.9911,8.9911,8.9773,8.9807,78578.8924
2010-03-02 11:35:00,26.09,26.12,26.08,26.08,55172.41379310345,8.9807,8.9911,8.9773,8.9773,55172.4138
2010-03-02 11:40:00,26.09,26.1,26.07,26.1,51201.67189132706,8.9807,8.9842,8.9739,8.9842,51201.6719
2010-03-02 11:45:00,26.09,26.1,26.06,26.06,53918.49529780564,8.9807,8.9842,8.9704,8.9704,53918.4953
2010-03-02 11:50:00,26.06,26.11,26.06,26.11,47021.94357366771,8.9704,8.9876,8.9704,8.9876,47021.9436
2010-03-02 11:55:00,26.11,26.11,26.09,26.09,30929.989550679205,8.9876,8.9876,8.9807,8.9807,30929.9896
2010-03-02 12:00:00,26.09,26.11,26.08,26.1,58516.19644723093,8.9807,8.9876,8.9773,8.9842,58516.1964
2010-03-02 12:05:00,26.1,26.11,26.09,26.09,33228.84012539185,8.9842,8.9876,8.9807,8.9807,33228.8401
2010-03-02 12:10:00,26.1,26.1,26.07,26.09,84221.52560083594,8.9842,8.9842,8.9739,8.9807,84221.5256
2010-03-02 12:15:00,26.09,26.1,26.07,26.07,128108.67293625914,8.9807,8.9842,8.9739,8.9739,128108.6729
2010-03-02 12:20:00,26.07,26.09,26.06,26.07,99477.53396029258,8.9739,8.9807,8.9704,8.9739,99477.534
2010-03-02 12:25:00,26.06,26.07,26.05,26.06,50365.72622779519,8.9704,8.9739,8.967,8.9704,50365.7262
2010-03-02 12:30:00,26.06,26.08,26.06,26.07,90073.14524555903,8.9704,8.9773,8.9704,8.9739,90073.1452
2010-03-02 12:35:00,26.07,26.08,26.06,26.08,68129.57157784744,8.9739,8.9773,8.9704,8.9773,68129.5716
2010-03-02 12:40:00,26.08,26.08,26.07,26.07,76907.00104493208,8.9773,8.9773,8.9739,8.9739,76907.001
2010-03-02 12:45:00,26.07,26.1,26.07,26.09,66457.6802507837,8.9739,8.9842,8.9739,8.9807,66457.6803
2010-03-02 12:50:00,26.09,26.11,26.08,26.09,71473.35423197492,8.9807,8.9876,8.9773,8.9807,71473.3542
2010-03-02 12:55:00,26.09,26.1,26.09,26.09,36781.6091954023,8.9807,8.9842,8.9807,8.9807,36781.6092
2010-03-02 13:00:00,26.09,26.1,26.08,26.08,61859.97910135841,8.9807,8.9842,8.9773,8.9773,61859.9791
2010-03-02 13:05:00,26.08,26.09,26.08,26.08,50365.72622779519,8.9773,8.9807,8.9773,8.9773,50365.7262
2010-03-02 13:10:00,26.08,26.1,26.07,26.09,41588.29676071055,8.9773,8.9842,8.9739,8.9807,41588.2968
2010-03-02 13:15:00,26.09,26.1,26.09,26.1,50992.685475444094,8.9807,8.9842,8.9807,8.9842,50992.6855
2010-03-02 13:20:00,26.1,26.1,26.08,26.09,44096.133751306166,8.9842,8.9842,8.9773,8.9807,44096.1338
2010-03-02 13:25:00,26.09,26.11,26.09,26.1,31765.93521421108,8.9807,8.9876,8.9807,8.9842,31765.9352
2010-03-02 13:30:00,26.1,26.12,26.09,26.11,96342.73772204808,8.9842,8.9911,8.9807,8.9876,96342.7377
2010-03-02 13:35:00,26.11,26.12,26.1,26.11,114106.58307210031,8.9876,8.9911,8.9842,8.9876,114106.5831
2010-03-02 13:40:00,26.1,26.12,26.1,26.11,35736.67711598746,8.9842,8.9911,8.9842,8.9876,35736.6771
2010-03-02 13:45:00,26.11,26.12,26.1,26.1,44305.12016718913,8.9876,8.9911,8.9842,8.9842,44305.1202
2010-03-02 13:50:00,26.1,26.12,26.1,26.11,52455.59038662487,8.9842,8.9911,8.9842,8.9876,52455.5904
2010-03-02 13:55:00,26.12,26.13,26.11,26.11,104702.19435736677,8.9911,8.9945,8.9876,8.9876,104702.1944
2010-03-02 14:00:00,26.11,26.13,26.1,26.12,94879.83281086729,8.9876,8.9945,8.9842,8.9911,94879.8328
2010-03-02 14:05:00,26.12,26.12,26.11,26.12,62068.96551724138,8.9911,8.9911,8.9876,8.9911,62068.9655
2010-03-02 14:10:00,26.12,26.13,26.11,26.12,70428.42215256009,8.9911,8.9945,8.9876,8.9911,70428.4222
2010-03-02 14:15:00,26.11,26.13,26.11,26.13,82758.62068965517,8.9876,8.9945,8.9876,8.9945,82758.6207
2010-03-02 14:20:00,26.13,26.14,26.12,26.14,71682.34064785788,8.9945,8.998,8.9911,8.998,71682.3406
2010-03-02 14:25:00,26.15,26.15,26.13,26.15,108045.97701149424,9.0014,9.0014,8.9945,9.0014,108045.977
2010-03-02 14:30:00,26.14,26.15,26.13,26.15,105747.1264367816,8.998,9.0014,8.9945,9.0014,105747.1264
2010-03-02 14:35:00,26.15,26.17,26.14,26.17,97805.64263322884,9.0014,9.0083,8.998,9.0083,97805.6426
2010-03-02 14:40:00,26.17,26.17,26.14,26.15,100522.46603970742,9.0083,9.0083,8.998,9.0014,100522.466
2010-03-02 14:45:00,26.15,26.15,26.14,26.15,42633.22884012539,9.0014,9.0014,8.998,9.0014,42633.2288
2010-03-02 14:50:00,26.15,26.15,26.12,26.14,77115.98746081504,9.0014,9.0014,8.9911,8.998,77115.9875
2010-03-02 14:55:00,26.13,26.13,26.12,26.13,71264.36781609195,8.9945,8.9945,8.9911,8.9945,71264.3678
2010-03-02 15:00:00,26.13,26.14,26.11,26.12,59143.15569487983,8.9945,8.998,8.9876,8.9911,59143.1557
2010-03-02 15:05:00,26.11,26.14,26.11,26.14,86938.34900731452,8.9876,8.998,8.9876,8.998,86938.349
2010-03-02 15:10:00,26.13,26.15,26.13,26.15,85057.4712643678,8.9945,9.0014,8.9945,9.0014,85057.4713
2010-03-02 15:15:00,26.15,26.15,26.1,26.1,80041.7972831766,9.0014,9.0014,8.9842,8.9842,80041.7973
2010-03-02 15:20:00,26.1,26.11,26.09,26.1,89237.19958202717,8.9842,8.9876,8.9807,8.9842,89237.1996
2010-03-02 15:25:00,26.1,26.11,26.08,26.1,150888.1922675026,8.9842,8.9876,8.9773,8.9842,150888.1923
2010-03-02 15:30:00,26.1,26.13,26.1,26.1,260815.04702194355,8.9842,8.9945,8.9842,8.9842,260815.047
2010-03-02 15:35:00,26.1,26.1,26.08,26.09,258307.210031348,8.9842,8.9842,8.9773,8.9807,258307.21
2010-03-02 15:40:00,26.09,26.1,26.07,26.09,391431.5569487983,8.9807,8.9842,8.9739,8.9807,391431.5569
2010-03-02 15:45:00,26.09,26.09,26.07,26.08,479414.8380355277,8.9807,8.9807,8.9739,8.9773,479414.838
2010-03-02 15:50:00,26.08,26.08,26.07,26.08,251619.644723093,8.9773,8.9773,8.9739,8.9773,251619.6447
2010-03-02 15:55:00,26.08,26.12,26.08,26.12,399582.02716823405,8.9773,8.9911,8.9773,8.9911,399582.0272
2010-03-03 09:30:00,26.13,26.24,26.0,26.0,203343.78265412748,8.9945,9.0324,8.9498,8.9498,203343.7827
2010-03-03 09:35:00,26.0,26.04,25.99,26.0,178892.37199582026,8.9498,8.9635,8.9463,8.9498,178892.372
2010-03-03 09:40:00,26.0,26.01,25.96,25.99,293416.9278996865,8.9498,8.9532,8.936,8.9463,293416.9279
2010-03-03 09:45:00,25.99,26.02,25.97,26.01,181609.19540229885,8.9463,8.9567,8.9394,8.9532,181609.1954
2010-03-03 09:50:00,26.02,26.03,26.0,26.01,142319.74921630093,8.9567,8.9601,8.9498,8.9532,142319.7492
2010-03-03 09:55:00,26.01,26.02,26.01,26.02,80041.7972831766,8.9532,8.9567,8.9532,8.9567,80041.7973
2010-03-03 10:00:00,26.02,26.08,26.01,26.01,240125.39184952973,8.9567,8.9773,8.9532,8.9532,240125.3918
2010-03-03 10:05:00,26.01,26.02,26.0,26.0,85684.43051201671,8.9532,8.9567,8.9498,8.9498,85684.4305
2010-03-03 10:10:00,26.0,26.01,26.0,26.01,137095.08881922674,8.9498,8.9532,8.9498,8.9532,137095.0888
2010-03-03 10:15:00,26.01,26.01,25.96,25.96,117241.37931034484,8.9532,8.9532,8.936,8.936,117241.3793
2010-03-03 10:20:00,25.96,26.01,25.96,25.98,96342.73772204808,8.936,8.9532,8.936,8.9429,96342.7377
2010-03-03 10:25:00,25.99,25.99,25.98,25.98,46185.99791013584,8.9463,8.9463,8.9429,8.9429,46185.9979
2010-03-03 10:30:00,25.98,25.99,25.97,25.98,168861.02403343783,8.9429,8.9463,8.9394,8.9429,168861.024
2010-03-03 10:35:00,25.98,26.0,25.98,26.0,92998.9550679206,8.9429,8.9498,8.9429,8.9498,92998.9551
2010-03-03 10:40:00,26.0,26.01,25.98,25.99,88819.22675026122,8.9498,8.9532,8.9429,8.9463,88819.2268
2010-03-03 10:45:00,25.99,26.02,25.98,26.0,78369.90595611285,8.9463,8.9567,8.9429,8.9498,78369.906
2010-03-03 10:50:00,25.99,26.0,25.98,25.98,66457.6802507837,8.9463,8.9498,8.9429,8.9429,66457.6803
2010-03-03 10:55:00,25.98,25.99,25.96,25.97,150888.1922675026,8.9429,8.9463,8.936,8.9394,150888.1923
2010-03-03 11:00:00,25.97,25.97,25.95,25.95,98014.6290491118,8.9394,8.9394,8.9326,8.9326,98014.629
2010-03-03 11:05:00,25.96,25.96,25.93,25.93,247857.8892371996,8.936,8.936,8.9257,8.9257,247857.8892
2010-03-03 11:10:00,25.93,25.93,25.91,25.92,108045.97701149424,8.9257,8.9257,8.9188,8.9222,108045.977
2010-03-03 11:15:00,25.92,25.93,25.89,25.9,196238.24451410657,8.9222,8.9257,8.9119,8.9153,196238.2445
2010-03-03 11:20:00,25.9,25.93,25.89,25.93,205851.61964472308,8.9153,8.9257,8.9119,8.9257,205851.6196
2010-03-03 11:25:00,25.93,25.95,25.92,25.93,72309.29989550679,8.9257,8.9326,8.9222,8.9257,72309.2999
2010-03-03 11:30:00,25.93,25.93,25.9,25.9,72518.28631138976,8.9257,8.9257,8.9153,8.9153,72518.2863
2010-03-03 11:35:00,25.9,25.92,25.88,25.89,119331.2434691745,8.9153,8.9222,8.9085,8.9119,119331.2435
2010-03-03 11:40:00,25.89,25.89,25.88,25.89,155485.8934169279,8.9119,8.9119,8.9085,8.9119,155485.8934
2010-03-03 11:45:00,25.89,25.9,25.87,25.87,163009.40438871473,8.9119,8.9153,8.905,8.905,163009.4044
2010-03-03 11:50:00,25.87,25.89,25.87,25.89,133751.30616509926,8.905,8.9119,8.905,8.9119,133751.3062
2010-03-03 11:55:00,25.89,25.9,25.88,25.88,110344.8275862069,8.9119,8.9153,8.9085,8.9085,110344.8276
2010-03-03 12:00:00,25.89,25.89,25.87,25.88,105956.11285266458,8.9119,8.9119,8.905,8.9085,105956.1129
2010-03-03 12:05:00,25.87,25.88,25.86,25.87,122048.06687565308,8.905,8.9085,8.9016,8.905,122048.0669
2010-03-03 12:10:00,25.87,25.87,25.85,25.85,86520.37617554859,8.905,8.905,8.8981,8.8981,86520.3762
2010-03-03 12:15:00,25.85,25.87,25.84,25.85,147126.4367816092,8.8981,8.905,8.8947,8.8981,147126.4368
2010-03-03 12:20:00,25.85,25.86,25.84,25.86,90073.14524555903,8.8981,8.9016,8.8947,8.9016,90073.1452
2010-03-03 12:25:00,25.85,25.86,25.85,25.85,63322.88401253918,8.8981,8.9016,8.8981,8.8981,63322.884
2010-03-03 12:30:00,25.85,25.86,25.85,25.85,177220.48066875653,8.8981,8.9016,8.8981,8.8981,177220.4807
2010-03-03 12:35:00,25.85,25.85,25.84,25.85,145663.5318704284,8.8981,8.8981,8.8947,8.8981,145663.5319
2010-03-03 12:40:00,25.85,25.87,25.85,25.86,58725.18286311389,8.8981,8.905,8.8981,8.9016,58725.1829
2010-03-03 12:45:00,25.87,25.87,25.86,25.87,58516.19644723093,8.905,8.905,8.9016,8.905,58516.1964
2010-03-03 12:50:00,25.86,25.87,25.86,25.87,58098.223615465,8.9016,8.905,8.9016,8.905,58098.2236
2010-03-03 12:55:00,25.87,25.87,25.86,25.87,68547.54440961337,8.905,8.905,8.9016,8.905,68547.5444
2010-03-03 13:00:00,25.87,25.88,25.87,25.88,65203.76175548589,8.905,8.9085,8.905,8.9085,65203.7618
2010-03-03 13:05:00,25.88,25.88,25.87,25.88,52246.6039707419,8.9085,8.9085,8.905,8.9085,52246.604
2010-03-03 13:10:00,25.88,25.88,25.85,25.85,131034.48275862068,8.9085,8.9085,8.8981,8.8981,131034.4828
2010-03-03 13:15:00,25.85,25.88,25.85,25.87,165308.25496342735,8.8981,8.9085,8.8981,8.905,165308.255
2010-03-03 13:20:00,25.87,25.88,25.85,25.85,150888.1922675026,8.905,8.9085,8.8981,8.8981,150888.1923
2010-03-03 13:25:00,25.85,25.85,25.84,25.85,114524.55590386625,8.8981,8.8981,8.8947,8.8981,114524.5559
2010-03-03 13:30:00,25.85,25.87,25.84,25.86,133333.33333333334,8.8981,8.905,8.8947,8.9016,133333.3333
2010-03-03 13:35:00,25.87,25.87,25.85,25.87,212748.17136886105,8.905,8.905,8.8981,8.905,212748.1714
2010-03-03 13:40:00,25.87,25.87,25.84,25.85,190595.61128526644,8.905,8.905,8.8947,8.8981,190595.6113
2010-03-03 13:45:00,25.84,25.85,25.84,25.84,214002.08986415883,8.8947,8.8981,8.8947,8.8947,214002.0899
2010-03-03 13:50:00,25.84,25.85,25.84,25.84,114733.5423197492,8.8947,8.8981,8.8947,8.8947,114733.5423
2010-03-03 13:55:00,25.84,25.85,25.84,25.84,117032.39289446184,8.8947,8.8981,8.8947,8.8947,117032.3929
2010-03-03 14:00:00,25.84,25.85,25.83,25.84,281295.7157784744,8.8947,8.8981,8.8912,8.8947,281295.7158
2010-03-03 14:05:00,25.83,25.84,25.83,25.84,242424.2424242424,8.8912,8.8947,8.8912,8.8947,242424.2424
2010-03-03 14:10:00,25.84,25.85,25.82,25.85,150888.1922675026,8.8947,8.8981,8.8878,8.8981,150888.1923
2010-03-03 14:15:00,25.85,25.85,25.82,25.83,107628.00417972832,8.8981,8.8981,8.8878,8.8912,107628.0042
2010-03-03 14:20:00,25.83,25.85,25.82,25.85,118704.2842215256,8.8912,8.8981,8.8878,8.8981,118704.2842
2010-03-03 14:25:00,25.85,25.86,25.84,25.84,78787.87878787878,8.8981,8.9016,8.8947,8.8947,78787.8788
2010-03-03 14:30:00,25.85,25.85,25.82,25.83,117032.39289446184,8.8981,8.8981,8.8878,8.8912,117032.3929
2010-03-03 14:35:00,25.83,25.84,25.82,25.83,50574.71264367816,8.8912,8.8947,8.8878,8.8912,50574.7126
2010-03-03 14:40:00,25.82,25.83,25.81,25.83,136886.10240334377,8.8878,8.8912,8.8844,8.8912,136886.1024
2010-03-03 14:45:00,25.82,25.83,25.8,25.82,168234.0647857889,8.8878,8.8912,8.8809,8.8878,168234.0648
2010-03-03 14:50:00,25.82,25.83,25.82,25.83,87356.32183908045,8.8878,8.8912,8.8878,8.8912,87356.3218
2010-03-03 14:55:00,25.83,25.84,25.82,25.84,171368.86102403342,8.8912,8.8947,8.8878,8.8947,171368.861
2010-03-03 15:00:00,25.84,25.84,25.82,25.83,136050.1567398119,8.8947,8.8947,8.8878,8.8912,136050.1567
2010-03-03 15:05:00,25.83,25.85,25.83,25.84,121003.13479623824,8.8912,8.8981,8.8912,8.8947,121003.1348
2010-03-03 15:10:00,25.85,25.86,25.84,25.85,212957.157784744,8.8981,8.9016,8.8947,8.8981,212957.1578
2010-03-03 15:15:00,25.85,25.85,25.84,25.84,113688.61024033435,8.8981,8.8981,8.8947,8.8947,113688.6102
2010-03-03 15:20:00,25.84,25.84,25.82,25.82,86311.38975966562,8.8947,8.8947,8.8878,8.8878,86311.3898
2010-03-03 15:25:00,25.83,25.85,25.82,25.85,243887.1473354232,8.8912,8.8981,8.8878,8.8981,243887.1473
2010-03-03 15:30:00,25.85,25.88,25.84,25.88,481713.6886102403,8.8981,8.9085,8.8947,8.9085,481713.6886
2010-03-03 15:35:00,25.88,25.89,25.87,25.88,273563.2183908046,8.9085,8.9119,8.905,8.9085,273563.2184
2010-03-03 15:40:00,25.88,25.89,25.87,25.87,276698.0146290491,8.9085,8.9119,8.905,8.905,276698.0146
2010-03-03 15:45:00,25.87,25.89,25.87,25.89,729571.5778474399,8.905,8.9119,8.905,8.9119,729571.5778
2010-03-03 15:50:00,25.88,25.89,25.84,25.85,416927.89968652034,8.9085,8.9119,8.8947,8.8981,416927.8997
2010-03-03 15:55:00,25.85,25.88,25.84,25.87,1021943.5736677116,8.8981,8.9085,8.8947,8.905,1021943.5737
2010-03-04 09:30:00,26.07,26.08,25.92,25.99,346290.4911180773,8.9739,8.9773,8.9222,8.9463,346290.4911
2010-03-04 09:35:00,25.99,26.03,25.8,25.99,373458.7251828631,8.9463,8.9601,8.8809,8.9463,373458.7252
2010-03-04 09:40:00,25.99,26.05,25.99,26.01,196865.2037617555,8.9463,8.967,8.9463,8.9532,196865.2038
2010-03-04 09:45:00,26.01,26.01,25.96,25.97,147962.38244514106,8.9532,8.9532,8.936,8.9394,147962.3824
2010-03-04 09:50:00,25.97,26.0,25.96,25.98,109090.90909090907,8.9394,8.9498,8.936,8.9429,109090.9091
2010-03-04 09:55:00,25.99,26.01,25.98,25.99,101149.42528735632,8.9463,8.9532,8.9429,8.9463,101149.4253
2010-03-04 10:00:00,25.98,25.98,25.93,25.94,164890.28213166143,8.9429,8.9429,8.9257,8.9291,164890.2821
2010-03-04 10:05:00,25.94,25.94,25.89,25.89,220480.6687565308,8.9291,8.9291,8.9119,8.9119,220480.6688
2010-03-04 10:10:00,25.9,25.93,25.89,25.91,189341.69278996863,8.9153,8.9257,8.9119,8.9188,189341.6928
2010-03-04 10:15:00,25.91,25.93,25.9,25.91,118913.27063740855,8.9188,8.9257,8.9153,8.9188,118913.2706
2010-03-04 10:20:00,25.91,25.92,25.89,25.91,118495.29780564264,8.9188,8.9222,8.9119,8.9188,118495.2978
2010-03-04 10:25:00,25.91,25.91,25.89,25.89,130616.50992685476,8.9188,8.9188,8.9119,8.9119,130616.5099
2010-03-04 10:30:00,25.89,25.89,25.86,25.87,177220.48066875653,8.9119,8.9119,8.9016,8.905,177220.4807
2010-03-04 10:35:00,25.87,25.9,25.86,25.9,142737.72204806688,8.905,8.9153,8.9016,8.9153,142737.722
2010-03-04 10:40:00,25.89,25.92,25.88,25.9,253500.5224660397,8.9119,8.9222,8.9085,8.9153,253500.5225
2010-03-04 10:45:00,25.9,25.93,25.9,25.93,93625.91431556948,8.9153,8.9257,8.9153,8.9257,93625.9143
2010-03-04 10:50:00,25.93,25.93,25.91,25.93,117032.39289446184,8.9257,8.9257,8.9188,8.9257,117032.3929
2010-03-04 10:55:00,25.92,25.93,25.89,25.89,135214.21107628004,8.9222,8.9257,8.9119,8.9119,135214.2111
2010-03-04 11:00:00,25.9,25.93,25.89,25.92,96969.69696969696,8.9153,8.9257,8.9119,8.9222,96969.697
2010-03-04 11:05:00,25.92,25.93,25.9,25.91,161337.513061651,8.9222,8.9257,8.9153,8.9188,161337.5131
2010-03-04 11:10:00,25.91,25.93,25.89,25.89,116823.4064785789,8.9188,8.9257,8.9119,8.9119,116823.4065
2010-03-04 11:15:00,25.9,25.9,25.89,25.89,108463.94984326018,8.9153,8.9153,8.9119,8.9119,108463.9498
2010-03-04 11:20:00,25.89,25.92,25.88,25.91,122884.01253918494,8.9119,8.9222,8.9085,8.9188,122884.0125
2010-03-04 11:25:00,25.91,25.93,25.91,25.92,109508.88192267502,8.9188,8.9257,8.9188,8.9222,109508.8819
2010-03-04 11:30:00,25.92,25.93,25.89,25.89,51828.631138975965,8.9222,8.9257,8.9119,8.9119,51828.6311
2010-03-04 11:35:00,25.89,25.93,25.89,25.92,75444.0961337513,8.9119,8.9257,8.9119,8.9222,75444.0961
2010-03-04 11:40:00,25.92,25.93,25.92,25.92,100940.43887147336,8.9222,8.9257,8.9222,8.9222,100940.4389
2010-03-04 11:45:00,25.92,25.93,25.89,25.89,135214.21107628004,8.9222,8.9257,8.9119,8.9119,135214.2111
2010-03-04 11:50:00,25.89,25.91,25.88,25.91,105329.15360501569,8.9119,8.9188,8.9085,8.9188,105329.1536
2010-03-04 11:55:00,25.91,25.92,25.89,25.9,119749.21630094045,8.9188,8.9222,8.9119,8.9153,119749.2163
2010-03-04 12:00:00,25.89,25.9,25.87,25.87,121630.09404388716,8.9119,8.9153,8.905,8.905,121630.094
2010-03-04 12:05:00,25.87,25.91,25.87,25.9,215047.0219435737,8.905,8.9188,8.905,8.9153,215047.0219
2010-03-04 12:10:00,25.91,25.94,25.88,25.93,216091.9540229885,8.9188,8.9291,8.9085,8.9257,216091.954
2010-03-04 12:15:00,25.93,25.94,25.92,25.94,139811.91222570534,8.9257,8.9291,8.9222,8.9291,139811.9122
2010-03-04 12:20:00,25.94,25.96,25.93,25.93,128108.67293625914,8.9291,8.936,8.9257,8.9257,128108.6729
2010-03-04 12:25:00,25.93,25.94,25.93,25.93,64158.82967607105,8.9257,8.9291,8.9257,8.9257,64158.8297
2010-03-04 12:30:00,25.93,25.94,25.92,25.93,61859.97910135841,8.9257,8.9291,8.9222,8.9257,61859.9791
2010-03-04 12:35:00,25.93,25.93,25.92,25.92,51828.631138975965,8.9257,8.9257,8.9222,8.9222,51828.6311
2010-03-04 12:40:00,25.92,25.94,25.92,25.94,71055.38140020898,8.9222,8.9291,8.9222,8.9291,71055.3814
2010-03-04 12:45:00,25.94,25.95,25.94,25.95,62277.95193312434,8.9291,8.9326,8.9291,8.9326,62277.9519
2010-03-04 12:50:00,25.95,25.96,25.93,25.93,96551.72413793104,8.9326,8.936,8.9257,8.9257,96551.7241
2010-03-04 12:55:00,25.93,25.94,25.93,25.93,32810.86729362591,8.9257,8.9291,8.9257,8.9257,32810.8673
2010-03-04 13:00:00,25.93,25.94,25.93,25.93,36154.649947753394,8.9257,8.9291,8.9257,8.9257,36154.6499
2010-03-04 13:05:00,25.93,25.96,25.93,25.95,52246.6039707419,8.9257,8.936,8.9257,8.9326,52246.604
2010-03-04 13:10:00,25.95,25.95,25.93,25.93,168861.02403343783,8.9326,8.9326,8.9257,8.9257,168861.024
2010-03-04 13:15:00,25.93,25.94,25.93,25.93,105120.1671891327,8.9257,8.9291,8.9257,8.9257,105120.1672
2010-03-04 13:20:00,25.93,25.93,25.89,25.9,115151.51515151517,8.9257,8.9257,8.9119,8.9153,115151.5152
2010-03-04 13:25:00,25.9,25.92,25.9,25.92,43887.14733542319,8.9153,8.9222,8.9153,8.9222,43887.1473
2010-03-04 13:30:00,25.91,25.92,25.9,25.9,92371.99582027168,8.9188,8.9222,8.9153,8.9153,92371.9958
2010-03-04 13:35:00,25.9,25.91,25.88,25.9,163427.37722048067,8.9153,8.9188,8.9085,8.9153,163427.3772
2010-03-04 13:40:00,25.9,25.91,25.89,25.89,44096.133751306166,8.9153,8.9188,8.9119,8.9119,44096.1338
2010-03-04 13:45:00,25.89,25.92,25.89,25.91,98014.6290491118,8.9119,8.9222,8.9119,8.9188,98014.629
2010-03-04 13:50:00,25.9,25.91,25.89,25.91,101776.3845350052,8.9153,8.9188,8.9119,8.9188,101776.3845
2010-03-04 13:55:00,25.91,25.91,25.9,25.91,111389.75966562174,8.9188,8.9188,8.9153,8.9188,111389.7597
2010-03-04 14:00:00,25.91,25.91,25.89,25.89,54127.481713688605,8.9188,8.9188,8.9119,8.9119,54127.4817
2010-03-04 14:05:00,25.89,25.91,25.89,25.91,90909.09090909093,8.9119,8.9188,8.9119,8.9188,90909.0909
2010-03-04 14:10:00,25.9,25.91,25.89,25.89,51410.65830721003,8.9153,8.9188,8.9119,8.9119,51410.6583
2010-03-04 14:15:00,25.89,25.91,25.89,25.9,1126018.8087774294,8.9119,8.9188,8.9119,8.9153,1126018.8088
2010-03-04 14:20:00,25.9,25.92,25.89,25.9,105956.11285266458,8.9153,8.9222,8.9119,8.9153,105956.1129
2010-03-04 14:25:00,25.89,25.91,25.89,25.91,62695.92476489028,8.9119,8.9188,8.9119,8.9188,62695.9248
2010-03-04 14:30:00,25.91,25.92,25.88,25.92,172413.79310344826,8.9188,8.9222,8.9085,8.9222,172413.7931
2010-03-04 14:35:00,25.92,25.92,25.88,25.9,89446.18599791013,8.9222,8.9222,8.9085,8.9153,89446.186
2010-03-04 14:40:00,25.9,25.92,25.9,25.91,90282.131661442,8.9153,8.9222,8.9153,8.9188,90282.1317
2010-03-04 14:45:00,25.91,25.93,25.91,25.93,138140.02089864158,8.9188,8.9257,8.9188,8.9257,138140.0209
2010-03-04 14:50:00,25.93,25.93,25.91,25.92,136886.10240334377,8.9257,8.9257,8.9188,8.9222,136886.1024
2010-03-04 14:55:00,25.92,25.92,25.9,25.9,128735.63218390803,8.9222,8.9222,8.9153,8.9153,128735.6322
2010-03-04 15:00:00,25.9,25.91,25.89,25.9,138975.96656217345,8.9153,8.9188,8.9119,8.9153,138975.9666
2010-03-04 15:05:00,25.91,25.91,25.89,25.89,136050.1567398119,8.9188,8.9188,8.9119,8.9119,136050.1567
2010-03-04 15:10:00,25.89,25.89,25.86,25.87,178683.3855799373,8.9119,8.9119,8.9016,8.905,178683.3856
2010-03-04 15:15:00,25.87,25.88,25.86,25.86,181609.19540229885,8.905,8.9085,8.9016,8.9016,181609.1954
2010-03-04 15:20:00,25.86,25.87,25.85,25.86,181191.2225705329,8.9016,8.905,8.8981,8.9016,181191.2226
2010-03-04 15:25:00,25.85,25.88,25.85,25.87,140856.84430512018,8.8981,8.9085,8.8981,8.905,140856.8443
2010-03-04 15:30:00,25.87,25.88,25.85,25.87,217763.84535005223,8.905,8.9085,8.8981,8.905,217763.8454
2010-03-04 15:35:00,25.88,25.89,25.85,25.87,261859.9791013584,8.9085,8.9119,8.8981,8.905,261859.9791
2010-03-04 15:40:00,25.87,25.89,25.87,25.88,238035.5276907001,8.905,8.9119,8.905,8.9085,238035.5277
2010-03-04 15:45:00,25.88,25.91,25.88,25.88,301985.3709508882,8.9085,8.9188,8.9085,8.9085,301985.371
2010-03-04 15:50:00,25.89,25.89,25.87,25.88,397910.1358411703,8.9119,8.9119,8.905,8.9085,397910.1358
2010-03-04 15:55:00,25.87,25.88,25.87,25.87,748380.355276907,8.905,8.9085,8.905,8.905,748380.3553
2010-03-05 09:30:00,25.91,26.0,25.91,25.98,206269.59247648905,8.9188,8.9498,8.9188,8.9429,206269.5925
2010-03-05 09:35:00,25.98,26.0,25.93,25.94,163427.37722048067,8.9429,8.9498,8.9257,8.9291,163427.3772
2010-03-05 09:40:00,25.94,25.95,25.9,25.92,181191.2225705329,8.9291,8.9326,8.9153,8.9222,181191.2226
2010-03-05 09:45:00,25.92,25.94,25.9,25.92,418599.7910135841,8.9222,8.9291,8.9153,8.9222,418599.791
2010-03-05 09:50:00,25.92,25.98,25.92,25.96,289864.15882967605,8.9222,8.9429,8.9222,8.936,289864.1588
2010-03-05 09:55:00,25.96,25.98,25.95,25.97,197910.13584117035,8.936,8.9429,8.9326,8.9394,197910.1358
2010-03-05 10:00:00,25.97,25.98,25.95,25.96,224451.4106583072,8.9394,8.9429,8.9326,8.936,224451.4107
2010-03-05 10:05:00,25.96,25.98,25.96,25.96,136050.1567398119,8.936,8.9429,8.936,8.936,136050.1567
2010-03-05 10:10:00,25.96,25.99,25.96,25.97,157366.7711598746,8.936,8.9463,8.936,8.9394,157366.7712
2010-03-05 10:15:00,25.97,25.98,25.96,25.96,137513.0616509927,8.9394,8.9429,8.936,8.936,137513.0617
2010-03-05 10:20:00,25.96,25.98,25.96,25.97,192476.4890282132,8.936,8.9429,8.936,8.9394,192476.489
2010-03-05 10:25:00,25.97,25.98,25.96,25.97,309090.90909090906,8.9394,8.9429,8.936,8.9394,309090.9091
2010-03-05 10:30:00,25.97,25.97,25.94,25.94,182236.1546499477,8.9394,8.9394,8.9291,8.9291,182236.1546
2010-03-05 10:35:00,25.93,25.95,25.93,25.93,121630.09404388716,8.9257,8.9326,8.9257,8.9257,121630.094
2010-03-05 10:40:00,25.93,25.94,25.92,25.93,108254.9634273772,8.9257,8.9291,8.9222,8.9257,108254.9634
2010-03-05 10:45:00,25.94,25.94,25.93,25.93,100522.46603970742,8.9291,8.9291,8.9257,8.9257,100522.466
2010-03-05 10:50:00,25.93,25.95,25.93,25.95,378265.41274817137,8.9257,8.9326,8.9257,8.9326,378265.4127
2010-03-05 10:55:00,25.95,25.96,25.94,25.95,84848.48484848485,8.9326,8.936,8.9291,8.9326,84848.4848
2010-03-05 11:00:00,25.95,25.97,25.95,25.95,81922.6750261233,8.9326,8.9394,8.9326,8.9326,81922.675
2010-03-05 11:05:00,25.95,25.96,25.95,25.96,138140.02089864158,8.9326,8.936,8.9326,8.936,138140.0209
2010-03-05 11:10:00,25.96,25.96,25.95,25.95,171577.8474399164,8.936,8.936,8.9326,8.9326,171577.8474
2010-03-05 11:15:00,25.95,25.96,25.94,25.95,87774.29467084639,8.9326,8.936,8.9291,8.9326,87774.2947
2010-03-05 11:20:00,25.95,25.95,25.92,25.93,191222.57053291536,8.9326,8.9326,8.9222,8.9257,191222.5705
2010-03-05 11:25:00,25.93,25.93,25.92,25.93,141065.83072100312,8.9257,8.9257,8.9222,8.9257,141065.8307
2010-03-05 11:30:00,25.93,25.93,25.92,25.92,83176.5935214211,8.9257,8.9257,8.9222,8.9222,83176.5935
2010-03-05 11:35:00,25.92,25.93,25.91,25.92,67084.6394984326,8.9222,8.9257,8.9188,8.9222,67084.6395
2010-03-05 11:40:00,25.92,25.93,25.91,25.93,84639.49843260187,8.9222,8.9257,8.9188,8.9257,84639.4984
2010-03-05 11:45:00,25.93,25.96,25.92,25.96,256426.3322884013,8.9257,8.936,8.9222,8.936,256426.3323
2010-03-05 11:50:00,25.95,25.97,25.94,25.97,147753.3960292581,8.9326,8.9394,8.9291,8.9394,147753.396
2010-03-05 11:55:00,25.97,25.97,25.96,25.96,122257.05329153604,8.9394,8.9394,8.936,8.936,122257.0533
2010-03-05 12:00:00,25.96,25.96,25.96,25.96,108463.94984326018,8.936,8.936,8.936,8.936,108463.9498
2010-03-05 12:05:00,25.96,25.97,25.96,25.96,342110.762800418,8.936,8.9394,8.936,8.936,342110.7628
2010-03-05 12:10:00,25.96,25.96,25.95,25.96,111807.73249738768,8.936,8.936,8.9326,8.936,111807.7325
2010-03-05 12:15:00,25.96,25.98,25.96,25.97,81086.72936259143,8.936,8.9429,8.936,8.9394,81086.7294
2010-03-05 12:20:00,25.97,25.98,25.97,25.97,121421.10762800416,8.9394,8.9429,8.9394,8.9394,121421.1076
2010-03-05 12:25:00,25.97,25.98,25.96,25.97,54336.46812957158,8.9394,8.9429,8.936,8.9394,54336.4681
2010-03-05 12:30:00,25.97,25.98,25.97,25.98,53082.54963427377,8.9394,8.9429,8.9394,8.9429,53082.5496
2010-03-05 12:35:00,25.98,25.98,25.97,25.97,97805.64263322884,8.9429,8.9429,8.9394,8.9394,97805.6426
2010-03-05 12:40:00,25.97,25.98,25.97,25.97,109508.88192267502,8.9394,8.9429,8.9394,8.9394,109508.8819
2010-03-05 12:45:00,25.98,25.98,25.97,25.98,31556.948798328107,8.9429,8.9429,8.9394,8.9429,31556.9488
2010-03-05 12:50:00,25.98,25.98,25.97,25.97,50365.72622779519,8.9429,8.9429,8.9394,8.9394,50365.7262
2010-03-05 12:55:00,25.98,25.98,25.96,25.98,90073.14524555903,8.9429,8.9429,8.936,8.9429,90073.1452
2010-03-05 13:00:00,25.98,25.98,25.95,25.96,72727.27272727272,8.9429,8.9429,8.9326,8.936,72727.2727
2010-03-05 13:05:00,25.96,25.97,25.96,25.97,86102.40334378266,8.936,8.9394,8.936,8.9394,86102.4033
2010-03-05 13:10:00,25.96,25.99,25.96,25.98,77533.96029258097,8.936,8.9463,8.936,8.9429,77533.9603
2010-03-05 13:15:00,25.98,25.98,25.95,25.96,86520.37617554859,8.9429,8.9429,8.9326,8.936,86520.3762
2010-03-05 13:20:00,25.96,25.98,25.96,25.98,53082.54963427377,8.936,8.9429,8.936,8.9429,53082.5496
2010-03-05 13:25:00,25.97,25.99,25.97,25.98,67920.58516196447,8.9394,8.9463,8.9394,8.9429,67920.5852
2010-03-05 13:30:00,25.98,25.98,25.97,25.97,69383.49007314524,8.9429,8.9429,8.9394,8.9394,69383.4901
2010-03-05 13:35:00,25.97,25.97,25.96,25.97,101358.41170323928,8.9394,8.9394,8.936,8.9394,101358.4117
2010-03-05 13:40:00,25.97,25.98,25.96,25.97,132915.3605015674,8.9394,8.9429,8.936,8.9394,132915.3605
2010-03-05 13:45:00,25.97,25.97,25.96,25.97,90491.11807732497,8.9394,8.9394,8.936,8.9394,90491.1181
2010-03-05 13:50:00,25.97,25.97,25.96,25.97,294043.8871473354,8.9394,8.9394,8.936,8.9394,294043.8871
2010-03-05 13:55:00,25.97,25.98,25.97,25.97,65621.73458725182,8.9394,8.9429,8.9394,8.9394,65621.7346
2010-03-05 14:00:00,25.97,25.98,25.97,25.98,86729.36259143155,8.9394,8.9429,8.9394,8.9429,86729.3626
2010-03-05 14:05:00,25.98,26.01,25.98,25.99,118495.29780564264,8.9429,8.9532,8.9429,8.9463,118495.2978
2010-03-05 14:10:00,25.99,26.0,25.97,25.99,172204.80668756532,8.9463,8.9498,8.9394,8.9463,172204.8067
2010-03-05 14:15:00,25.99,25.99,25.97,25.99,138140.02089864158,8.9463,8.9463,8.9394,8.9463,138140.0209
2010-03-05 14:20:00,25.99,25.99,25.99,25.99,114524.55590386625,8.9463,8.9463,8.9463,8.9463,114524.5559
2010-03-05 14:25:00,25.99,25.99,25.98,25.98,242424.2424242424,8.9463,8.9463,8.9429,8.9429,242424.2424
2010-03-05 14:30:00,25.98,25.98,25.98,25.98,148171.36886102404,8.9429,8.9429,8.9429,8.9429,148171.3689
2010-03-05 14:35:00,25.98,25.98,25.98,25.98,95088.81922675026,8.9429,8.9429,8.9429,8.9429,95088.8192
2010-03-05 14:40:00,25.98,25.99,25.97,25.98,553605.0156739812,8.9429,8.9463,8.9394,8.9429,553605.0157
2010-03-05 14:45:00,25.98,26.01,25.98,25.99,217972.8317659352,8.9429,8.9532,8.9429,8.9463,217972.8318
2010-03-05 14:50:00,25.99,26.0,25.98,25.99,141065.83072100312,8.9463,8.9498,8.9429,8.9463,141065.8307
2010-03-05 14:55:00,25.99,25.99,25.98,25.98,111598.7460815047,8.9463,8.9463,8.9429,8.9429,111598.7461
2010-03-05 15:00:00,25.98,26.01,25.98,26.01,579101.3584117033,8.9429,8.9532,8.9429,8.9532,579101.3584
2010-03-05 15:05:00,26.01,26.03,26.01,26.03,85475.44409613375,8.9532,8.9601,8.9532,8.9601,85475.4441
2010-03-05 15:10:00,26.02,26.03,26.02,26.02,132079.41483803553,8.9567,8.9601,8.9567,8.9567,132079.4148
2010-03-05 15:15:00,26.02,26.02,26.0,26.0,216300.94043887148,8.9567,8.9567,8.9498,8.9498,216300.9404
2010-03-05 15:20:00,26.0,26.01,26.0,26.0,154649.94775339603,8.9498,8.9532,8.9498,8.9498,154649.9478
2010-03-05 15:25:00,26.0,26.0,25.98,25.99,293625.9143155695,8.9498,8.9498,8.9429,8.9463,293625.9143
2010-03-05 15:30:00,25.99,26.01,25.98,26.0,617136.8861024033,8.9463,8.9532,8.9429,8.9498,617136.8861
2010-03-05 15:35:00,26.0,26.01,26.0,26.0,160710.55381400208,8.9498,8.9532,8.9498,8.9498,160710.5538
2010-03-05 15:40:00,26.0,26.0,25.97,25.98,395402.2988505747,8.9498,8.9498,8.9394,8.9429,395402.2989
2010-03-05 15:45:00,25.97,25.99,25.97,25.98,398119.12225705327,8.9394,8.9463,8.9394,8.9429,398119.1223
2010-03-05 15:50:00,25.98,25.99,25.97,25.98,510971.7868338558,8.9429,8.9463,8.9394,8.9429,510971.7868
2010-03-05 15:55:00,25.98,26.01,25.97,26.0,907001.0449320794,8.9429,8.9532,8.9394,8.9498,907001.0449
2010-03-08 09:30:00,26.02,26.02,25.91,25.96,233646.8129571578,8.9567,8.9567,8.9188,8.936,233646.813
2010-03-08 09:35:00,25.98,26.01,25.96,26.0,145454.54545454544,8.9429,8.9532,8.936,8.9498,145454.5455
2010-03-08 09:40:00,26.0,26.04,26.0,26.0,208777.42946708464,8.9498,8.9635,8.9498,8.9498,208777.4295
2010-03-08 09:45:00,25.99,26.02,25.94,25.95,229676.07105538136,8.9463,8.9567,8.9291,8.9326,229676.0711
2010-03-08 09:50:00,25.95,25.96,25.92,25.92,97387.66980146292,8.9326,8.936,8.9222,8.9222,97387.6698
2010-03-08 09:55:00,25.92,25.93,25.9,25.91,154231.97492163008,8.9222,8.9257,8.9153,8.9188,154231.9749
2010-03-08 10:00:00,25.91,25.96,25.91,25.94,131661.4420062696,8.9188,8.936,8.9188,8.9291,131661.442
2010-03-08 10:05:00,25.94,25.97,25.91,25.91,168443.0512016719,8.9291,8.9394,8.9188,8.9188,168443.0512
2010-03-08 10:10:00,25.92,25.94,25.9,25.93,144618.59979101358,8.9222,8.9291,8.9153,8.9257,144618.5998
2010-03-08 10:15:00,25.94,25.95,25.92,25.95,75444.0961337513,8.9291,8.9326,8.9222,8.9326,75444.0961
2010-03-08 10:20:00,25.95,25.99,25.94,25.96,129780.56426332289,8.9326,8.9463,8.9291,8.936,129780.5643
2010-03-08 10:25:00,25.97,25.99,25.95,25.96,125600.83594566352,8.9394,8.9463,8.9326,8.936,125600.8359
2010-03-08 10:30:00,25.96,25.97,25.93,25.95,170532.91536050156,8.936,8.9394,8.9257,8.9326,170532.9154
2010-03-08 10:35:00,25.94,25.97,25.93,25.93,106374.08568443052,8.9291,8.9394,8.9257,8.9257,106374.0857
2010-03-08 10:40:00,25.93,25.95,25.92,25.95,76698.01462904911,8.9257,8.9326,8.9222,8.9326,76698.0146
2010-03-08 10:45:00,25.95,25.96,25.93,25.95,71264.36781609195,8.9326,8.936,8.9257,8.9326,71264.3678
2010-03-08 10:50:00,25.95,25.97,25.94,25.94,66875.65308254963,8.9326,8.9394,8.9291,8.9291,66875.6531
2010-03-08 10:55:00,25.94,25.97,25.94,25.94,67084.6394984326,8.9291,8.9394,8.9291,8.9291,67084.6395
2010-03-08 11:00:00,25.94,25.96,25.94,25.94,89655.1724137931,8.9291,8.936,8.9291,8.9291,89655.1724
2010-03-08 11:05:00,25.94,25.96,25.94,25.96,78578.89237199581,8.9291,8.936,8.9291,8.936,78578.8924
2010-03-08 11:10:00,25.96,25.99,25.96,25.98,64785.78892371996,8.936,8.9463,8.936,8.9429,64785.7889
2010-03-08 11:15:00,25.98,25.99,25.98,25.98,124346.91745036573,8.9429,8.9463,8.9429,8.9429,124346.9175
2010-03-08 11:20:00,25.98,26.02,25.98,26.01,173040.75235109718,8.9429,8.9567,8.9429,8.9532,173040.7524
2010-03-08 11:25:00,26.0,26.01,25.96,25.99,168443.0512016719,8.9498,8.9532,8.936,8.9463,168443.0512
2010-03-08 11:30:00,25.99,26.01,25.98,25.99,139602.92580982237,8.9463,8.9532,8.9429,8.9463,139602.9258
2010-03-08 11:35:00,25.98,26.01,25.98,26.0,88192.26750261233,8.9429,8.9532,8.9429,8.9498,88192.2675
2010-03-08 11:40:00,25.99,26.04,25.99,26.04,176593.5214211076,8.9463,8.9635,8.9463,8.9635,176593.5214
2010-03-08 11:45:00,26.04,26.04,26.03,26.04,37617.55485893417,8.9635,8.9635,8.9601,8.9635,37617.5549
2010-03-08 11:50:00,26.04,26.04,26.0,26.01,121839.0804597701,8.9635,8.9635,8.9498,8.9532,121839.0805
2010-03-08 11:55:00,26.01,26.03,26.01,26.01,72518.28631138976,8.9532,8.9601,8.9532,8.9532,72518.2863
2010-03-08 12:00:00,26.01,26.02,26.0,26.01,61233.01985370951,8.9532,8.9567,8.9498,8.9532,61233.0199
2010-03-08 12:05:00,26.0,26.02,26.0,26.01,53082.54963427377,8.9498,8.9567,8.9498,8.9532,53082.5496
2010-03-08 12:10:00,26.01,26.02,26.0,26.01,80459.77011494253,8.9532,8.9567,8.9498,8.9532,80459.7701
2010-03-08 12:15:00,26.01,26.04,26.01,26.02,82340.64785788923,8.9532,8.9635,8.9532,8.9567,82340.6479
2010-03-08 12:20:00,26.03,26.03,26.01,26.01,47230.92998955068,8.9601,8.9601,8.9532,8.9532,47230.93
2010-03-08 12:25:00,26.01,26.04,26.01,26.04,79205.85161964472,8.9532,8.9635,8.9532,8.9635,79205.8516
2010-03-08 12:30:00,26.04,26.04,26.03,26.03,22361.54649947753,8.9635,8.9635,8.9601,8.9601,22361.5465
2010-03-08 12:35:00,26.03,26.05,26.03,26.04,61859.97910135841,8.9601,8.967,8.9601,8.9635,61859.9791
2010-03-08 12:40:00,26.04,26.07,26.04,26.06,88192.26750261233,8.9635,8.9739,8.9635,8.9704,88192.2675
2010-03-08 12:45:00,26.06,26.07,26.05,26.06,76907.00104493208,8.9704,8.9739,8.967,8.9704,76907.001
2010-03-08 12:50:00,26.05,26.07,26.05,26.06,79414.83803552769,8.967,8.9739,8.967,8.9704,79414.838
2010-03-08 12:55:00,26.06,26.07,26.05,26.07,77951.93312434692,8.9704,8.9739,8.967,8.9739,77951.9331
2010-03-08 13:00:00,26.07,26.09,26.06,26.08,103657.26227795192,8.9739,8.9807,8.9704,8.9773,103657.2623
2010-03-08 13:05:00,26.08,26.09,26.07,26.07,39916.40543364681,8.9773,8.9807,8.9739,8.9739,39916.4054
2010-03-08 13:10:00,26.07,26.08,26.07,26.07,69174.50365726228,8.9739,8.9773,8.9739,8.9739,69174.5037
2010-03-08 13:15:00,26.07,26.08,26.07,26.08,41797.28317659352,8.9739,8.9773,8.9739,8.9773,41797.2832
2010-03-08 13:20:00,26.08,26.08,26.06,26.06,52037.61755485893,8.9773,8.9773,8.9704,8.9704,52037.6176
2010-03-08 13:25:00,26.06,26.06,26.04,26.06,50574.71264367816,8.9704,8.9704,8.9635,8.9704,50574.7126
2010-03-08 13:30:00,26.05,26.07,26.05,26.06,54127.481713688605,8.967,8.9739,8.967,8.9704,54127.4817
2010-03-08 13:35:00,26.06,26.08,26.06,26.07,66457.6802507837,8.9704,8.9773,8.9704,8.9739,66457.6803
2010-03-08 13:40:00,26.07,26.08,26.07,26.08,46185.99791013584,8.9739,8.9773,8.9739,8.9773,46185.9979
2010-03-08 13:45:00,26.07,26.08,26.06,26.07,46394.984326018806,8.9739,8.9773,8.9704,8.9739,46394.9843
2010-03-08 13:50:00,26.07,26.08,26.06,26.06,62904.91118077325,8.9739,8.9773,8.9704,8.9704,62904.9112
2010-03-08 13:55:00,26.06,26.08,26.06,26.07,71682.34064785788,8.9704,8.9773,8.9704,8.9739,71682.3406
2010-03-08 14:00:00,26.07,26.08,26.06,26.07,87774.29467084639,8.9739,8.9773,8.9704,8.9739,87774.2947
2010-03-08 14:05:00,26.06,26.08,26.06,26.08,36781.6091954023,8.9704,8.9773,8.9704,8.9773,36781.6092
2010-03-08 14:10:00,26.08,26.09,26.08,26.09,45977.01149425288,8.9773,8.9807,8.9773,8.9807,45977.0115
2010-03-08 14:15:00,26.09,26.09,26.07,26.08,74190.1776384535,8.9807,8.9807,8.9739,8.9773,74190.1776
2010-03-08 14:20:00,26.08,26.08,26.06,26.07,52873.5632183908,8.9773,8.9773,8.9704,8.9739,52873.5632
2010-03-08 14:25:00,26.08,26.09,26.07,26.08,48693.834900731454,8.9773,8.9807,8.9739,8.9773,48693.8349
2010-03-08 14:30:00,26.08,26.1,26.07,26.08,149634.2737722048,8.9773,8.9842,8.9739,8.9773,149634.2738
2010-03-08 14:35:00,26.08,26.1,26.08,26.1,57889.23719958203,8.9773,8.9842,8.9773,8.9842,57889.2372
2010-03-08 14:40:00,26.09,26.1,26.08,26.09,67293.62591431556,8.9807,8.9842,8.9773,8.9807,67293.6259
2010-03-08 14:45:00,26.09,26.09,26.07,26.08,52037.61755485893,8.9807,8.9807,8.9739,8.9773,52037.6176
2010-03-08 14:50:00,26.08,26.1,26.08,26.08,92580.98223615464,8.9773,8.9842,8.9773,8.9773,92580.9822
2010-03-08 14:55:00,26.08,26.1,26.08,26.08,78787.87878787878,8.9773,8.9842,8.9773,8.9773,78787.8788
2010-03-08 15:00:00,26.08,26.09,26.07,26.08,84639.49843260187,8.9773,8.9807,8.9739,8.9773,84639.4984
2010-03-08 15:05:00,26.08,26.09,26.06,26.07,138557.99373040753,8.9773,8.9807,8.9704,8.9739,138557.9937
2010-03-08 15:10:00,26.07,26.07,26.05,26.05,75653.08254963427,8.9739,8.9739,8.967,8.967,75653.0825
2010-03-08 15:15:00,26.06,26.08,26.05,26.08,101776.3845350052,8.9704,8.9773,8.967,8.9773,101776.3845
2010-03-08 15:20:00,26.08,26.08,26.06,26.08,90282.131661442,8.9773,8.9773,8.9704,8.9773,90282.1317
2010-03-08 15:25:00,26.08,26.08,26.07,26.07,67920.58516196447,8.9773,8.9773,8.9739,8.9739,67920.5852
2010-03-08 15:30:00,26.07,26.08,26.06,26.08,85684.43051201671,8.9739,8.9773,8.9704,8.9773,85684.4305
2010-03-08 15:35:00,26.08,26.09,26.07,26.09,125600.83594566352,8.9773,8.9807,8.9739,8.9807,125600.8359
2010-03-08 15:40:00,26.09,26.1,26.09,26.1,121212.1212121212,8.9807,8.9842,8.9807,8.9842,121212.1212
2010-03-08 15:45:00,26.09,26.1,26.06,26.06,233437.8265412748,8.9807,8.9842,8.9704,8.9704,233437.8265
2010-03-08 15:50:00,26.06,26.07,26.04,26.04,288610.24033437826,8.9704,8.9739,8.9635,8.9635,288610.2403
2010-03-08 15:55:00,26.04,26.04,26.03,26.03,411912.2257053292,8.9635,8.9635,8.9601,8.9601,411912.2257
2010-03-09 09:30:00,25.93,26.03,25.9,26.03,218181.81818181812,8.9257,8.9601,8.9153,8.9601,218181.8182
2010-03-09 09:35:00,26.02,26.07,26.02,26.05,208150.4702194357,8.9567,8.9739,8.9567,8.967,208150.4702
2010-03-09 09:40:00,26.05,26.14,26.04,26.13,322675.026123302,8.967,8.998,8.9635,8.9945,322675.0261
2010-03-09 09:45:00,26.14,26.19,26.13,26.17,304911.1807732497,8.998,9.0152,8.9945,9.0083,304911.1808
2010-03-09 09:50:00,26.17,26.19,26.15,26.15,266457.6802507837,9.0083,9.0152,9.0014,9.0014,266457.6803
2010-03-09 09:55:00,26.16,26.24,26.15,26.23,251828.631138976,9.0048,9.0324,9.0014,9.0289,251828.6311
2010-03-09 10:00:00,26.23,26.26,26.22,26.24,294879.8328108673,9.0289,9.0393,9.0255,9.0324,294879.8328
2010-03-09 10:05:00,26.24,26.26,26.21,26.22,217972.8317659352,9.0324,9.0393,9.0221,9.0255,217972.8318
2010-03-09 10:10:00,26.22,26.24,26.2,26.22,180355.27690700104,9.0255,9.0324,9.0186,9.0255,180355.2769
2010-03-09 10:15:00,26.22,26.26,26.22,26.26,425287.3563218391,9.0255,9.0393,9.0255,9.0393,425287.3563
2010-03-09 10:20:00,26.25,26.26,26.22,26.24,143573.66771159874,9.0358,9.0393,9.0255,9.0324,143573.6677
2010-03-09 10:25:00,26.24,26.26,26.23,26.26,342319.7492163009,9.0324,9.0393,9.0289,9.0393,342319.7492
2010-03-09 10:30:00,26.26,26.26,26.23,26.25,293207.9414838036,9.0393,9.0393,9.0289,9.0358,293207.9415
2010-03-09 10:35:00,26.25,26.26,26.24,26.24,160292.58098223616,9.0358,9.0393,9.0324,9.0324,160292.581
2010-03-09 10:40:00,26.24,26.25,26.22,26.24,131452.4555903866,9.0324,9.0358,9.0255,9.0324,131452.4556
2010-03-09 10:45:00,26.23,26.26,26.23,26.26,158202.71682340646,9.0289,9.0393,9.0289,9.0393,158202.7168
2010-03-09 10:50:00,26.26,26.27,26.26,26.26,108463.94984326018,9.0393,9.0427,9.0393,9.0393,108463.9498
2010-03-09 10:55:00,26.26,26.27,26.26,26.26,132497.38766980145,9.0393,9.0427,9.0393,9.0393,132497.3877
2010-03-09 11:00:00,26.26,26.26,26.23,26.23,172204.80668756532,9.0393,9.0393,9.0289,9.0289,172204.8067
2010-03-09 11:05:00,26.24,26.26,26.22,26.23,130198.53709508882,9.0324,9.0393,9.0255,9.0289,130198.5371
2010-03-09 11:10:00,26.23,26.26,26.22,26.22,113688.61024033435,9.0289,9.0393,9.0255,9.0255,113688.6102
2010-03-09 11:15:00,26.22,26.23,26.21,26.22,104284.22152560083,9.0255,9.0289,9.0221,9.0255,104284.2215
2010-03-09 11:20:00,26.22,26.25,26.22,26.24,66457.6802507837,9.0255,9.0358,9.0255,9.0324,66457.6803
2010-03-09 11:25:00,26.24,26.25,26.23,26.23,77951.93312434692,9.0324,9.0358,9.0289,9.0289,77951.9331
2010-03-09 11:30:00,26.23,26.24,26.22,26.23,109090.90909090907,9.0289,9.0324,9.0255,9.0289,109090.9091
2010-03-09 11:35:00,26.23,26.26,26.23,26.25,144827.58620689655,9.0289,9.0393,9.0289,9.0358,144827.5862
2010-03-09 11:40:00,26.25,26.26,26.24,26.26,108045.97701149424,9.0358,9.0393,9.0324,9.0393,108045.977
2010-03-09 11:45:00,26.26,26.26,26.24,26.26,81922.6750261233,9.0393,9.0393,9.0324,9.0393,81922.675
2010-03-09 11:50:00,26.26,26.26,26.25,26.26,87565.30825496343,9.0393,9.0393,9.0358,9.0393,87565.3083
2010-03-09 11:55:00,26.26,26.26,26.25,26.25,68338.5579937304,9.0393,9.0393,9.0358,9.0358,68338.558
2010-03-09 12:00:00,26.25,26.26,26.24,26.24,95088.81922675026,9.0358,9.0393,9.0324,9.0324,95088.8192
2010-03-09 12:05:00,26.24,26.25,26.21,26.21,86102.40334378266,9.0324,9.0358,9.0221,9.0221,86102.4033
2010-03-09 12:10:00,26.22,26.23,26.2,26.23,117241.37931034484,9.0255,9.0289,9.0186,9.0289,117241.3793
2010-03-09 12:15:00,26.23,26.24,26.21,26.23,94461.85997910135,9.0289,9.0324,9.0221,9.0289,94461.86
2010-03-09 12:20:00,26.24,26.26,26.22,26.26,92371.99582027168,9.0324,9.0393,9.0255,9.0393,92371.9958
2010-03-09 12:25:00,26.26,26.26,26.24,26.26,80459.77011494253,9.0393,9.0393,9.0324,9.0393,80459.7701
2010-03-09 12:30:00,26.25,26.26,26.24,26.25,52873.5632183908,9.0358,9.0393,9.0324,9.0358,52873.5632
2010-03-09 12:35:00,26.25,26.26,26.25,26.25,61024.03343782654,9.0358,9.0393,9.0358,9.0358,61024.0334
2010-03-09 12:40:00,26.26,26.26,26.24,26.24,90073.14524555903,9.0393,9.0393,9.0324,9.0324,90073.1452
2010-03-09 12:45:00,26.25,26.26,26.25,26.25,53291.53605015674,9.0358,9.0393,9.0358,9.0358,53291.5361
2010-03-09 12:50:00,26.25,26.26,26.25,26.26,62277.95193312434,9.0358,9.0393,9.0358,9.0393,62277.9519
2010-03-09 12:55:00,26.26,26.26,26.25,26.26,59561.12852664576,9.0393,9.0393,9.0358,9.0393,59561.1285
2010-03-09 13:00:00,26.26,26.28,26.25,26.26,279205.8516196448,9.0393,9.0461,9.0358,9.0393,279205.8516
2010-03-09 13:05:00,26.26,26.26,26.25,26.26,58098.223615465,9.0393,9.0393,9.0358,9.0393,58098.2236
2010-03-09 13:10:00,26.25,26.26,26.25,26.26,63949.843260188085,9.0358,9.0393,9.0358,9.0393,63949.8433
2010-03-09 13:15:00,26.26,26.27,26.25,26.27,92789.9686520376,9.0393,9.0427,9.0358,9.0427,92789.9687
2010-03-09 13:20:00,26.27,26.28,26.26,26.27,119122.25705329153,9.0427,9.0461,9.0393,9.0427,119122.2571
2010-03-09 13:25:00,26.27,26.28,26.26,26.28,161128.52664576803,9.0427,9.0461,9.0393,9.0461,161128.5266
2010-03-09 13:30:00,26.28,26.28,26.26,26.27,128944.618599791,9.0461,9.0461,9.0393,9.0427,128944.6186
2010-03-09 13:35:00,26.27,26.27,26.26,26.26,126018.80877742948,9.0427,9.0427,9.0393,9.0393,126018.8088
2010-03-09 13:40:00,26.26,26.27,26.25,26.27,136259.14315569488,9.0393,9.0427,9.0358,9.0427,136259.1432
2010-03-09 13:45:00,26.26,26.27,26.25,26.26,93416.92789968652,9.0393,9.0427,9.0358,9.0393,93416.9279
2010-03-09 13:50:00,26.26,26.29,26.26,26.29,161128.52664576803,9.0393,9.0496,9.0393,9.0496,161128.5266
2010-03-09 13:55:00,26.29,26.3,26.29,26.29,135632.18390804596,9.0496,9.053,9.0496,9.0496,135632.1839
2010-03-09 14:00:00,26.29,26.29,26.28,26.28,102403.34378265412,9.0496,9.0496,9.0461,9.0461,102403.3438
2010-03-09 14:05:00,26.29,26.29,26.28,26.29,65412.74817136886,9.0496,9.0496,9.0461,9.0496,65412.7482
2010-03-09 14:10:00,26.29,26.29,26.27,26.29,63949.843260188085,9.0496,9.0496,9.0427,9.0496,63949.8433
2010-03-09 14:15:00,26.29,26.3,26.27,26.29,112643.67816091952,9.0496,9.053,9.0427,9.0496,112643.6782
2010-03-09 14:20:00,26.29,26.29,26.28,26.29,40125.39184952978,9.0496,9.0496,9.0461,9.0496,40125.3918
2010-03-09 14:25:00,26.28,26.3,26.28,26.29,117868.33855799372,9.0461,9.053,9.0461,9.0496,117868.3386
2010-03-09 14:30:00,26.29,26.29,26.28,26.28,64994.77533960292,9.0496,9.0496,9.0461,9.0461,64994.7753
2010-03-09 14:35:00,26.27,26.29,26.27,26.29,89864.15882967607,9.0427,9.0496,9.0427,9.0496,89864.1588
2010-03-09 14:40:00,26.28,26.29,26.27,26.27,91954.02298850576,9.0461,9.0496,9.0427,9.0427,91954.023
2010-03-09 14:45:00,26.27,26.28,26.27,26.27,134378.26541274818,9.0427,9.0461,9.0427,9.0427,134378.2654
2010-03-09 14:50:00,26.28,26.28,26.25,26.27,214002.08986415883,9.0461,9.0461,9.0358,9.0427,214002.0899
2010-03-09 14:55:00,26.27,26.28,26.26,26.27,81713.68861024034,9.0427,9.0461,9.0393,9.0427,81713.6886
2010-03-09 15:00:00,26.26,26.28,26.26,26.27,150052.24660397074,9.0393,9.0461,9.0393,9.0427,150052.2466
2010-03-09 15:05:00,26.27,26.27,26.25,26.25,117450.36572622778,9.0427,9.0427,9.0358,9.0358,117450.3657
2010-03-09 15:10:00,26.25,26.26,26.24,26.24,161755.48589341692,9.0358,9.0393,9.0324,9.0324,161755.4859
2010-03-09 15:15:00,26.24,26.26,26.24,26.25,216927.8996865204,9.0324,9.0393,9.0324,9.0358,216927.8997
2010-03-09 15:20:00,26.25,26.26,26.23,26.24,142528.7356321839,9.0358,9.0393,9.0289,9.0324,142528.7356
2010-03-09 15:25:00,26.24,26.24,26.21,26.22,184535.0052246604,9.0324,9.0324,9.0221,9.0255,184535.0052
2010-03-09 15:30:00,26.22,26.23,26.22,26.23,123510.97178683383,9.0255,9.0289,9.0255,9.0289,123510.9718
2010-03-09 15:35:00,26.23,26.24,26.22,26.23,209404.3887147336,9.0289,9.0324,9.0255,9.0289,209404.3887
2010-03-09 15:40:00,26.23,26.25,26.23,26.23,196656.2173458725,9.0289,9.0358,9.0289,9.0289,196656.2173
2010-03-09 15:45:00,26.23,26.24,26.21,26.22,236363.63636363635,9.0289,9.0324,9.0221,9.0255,236363.6364
2010-03-09 15:50:00,26.21,26.24,26.21,26.23,219644.72309299896,9.0221,9.0324,9.0221,9.0289,219644.7231
2010-03-09 15:55:00,26.23,26.23,26.21,26.23,446603.9707419018,9.0289,9.0289,9.0221,9.0289,446603.9707
2010-03-10 09:30:00,26.23,26.27,26.18,26.23,618808.7774294671,9.0289,9.0427,9.0117,9.0289,618808.7774
2010-03-10 09:35:00,26.23,26.27,26.22,26.25,383908.0459770115,9.0289,9.0427,9.0255,9.0358,383908.046
2010-03-10 09:40:00,26.25,26.28,26.23,26.25,312225.7053291536,9.0358,9.0461,9.0289,9.0358,312225.7053
2010-03-10 09:45:00,26.25,26.27,26.24,26.27,349216.3009404389,9.0358,9.0427,9.0324,9.0427,349216.3009
2010-03-10 09:50:00,26.27,26.28,26.26,26.28,357784.7439916405,9.0427,9.0461,9.0393,9.0461,357784.744
2010-03-10 09:55:00,26.28,26.3,26.28,26.3,370114.9425287356,9.0461,9.053,9.0461,9.053,370114.9425
2010-03-10 10:00:00,26.3,26.32,26.29,26.31,383281.0867293626,9.053,9.0599,9.0496,9.0565,383281.0867
2010-03-10 10:05:00,26.31,26.31,26.3,26.31,133542.3197492163,9.0565,9.0565,9.053,9.0565,133542.3197
2010-03-10 10:10:00,26.31,26.38,26.3,26.37,1001671.8913270636,9.0565,9.0806,9.053,9.0771,1001671.8913
2010-03-10 10:15:00,26.37,26.37,26.33,26.37,179310.3448275862,9.0771,9.0771,9.0634,9.0771,179310.3448
2010-03-10 10:20:00,26.37,26.4,26.37,26.39,227377.2204806688,9.0771,9.0875,9.0771,9.084,227377.2205
2010-03-10 10:25:00,26.38,26.44,26.38,26.43,214838.0355276907,9.0806,9.1012,9.0806,9.0978,214838.0355
2010-03-10 10:30:00,26.43,26.48,26.41,26.48,383699.0595611285,9.0978,9.115,9.0909,9.115,383699.0596
2010-03-10 10:35:00,26.48,26.48,26.43,26.48,509717.868338558,9.115,9.115,9.0978,9.115,509717.8683
2010-03-10 10:40:00,26.47,26.48,26.44,26.46,325600.8359456635,9.1116,9.115,9.1012,9.1081,325600.8359
2010-03-10 10:45:00,26.46,26.47,26.43,26.47,234900.7314524556,9.1081,9.1116,9.0978,9.1116,234900.7315
2010-03-10 10:50:00,26.46,26.49,26.45,26.49,206478.578892372,9.1081,9.1184,9.1047,9.1184,206478.5789
2010-03-10 10:55:00,26.48,26.49,26.48,26.49,212330.19853709507,9.115,9.1184,9.115,9.1184,212330.1985
2010-03-10 11:00:00,26.49,26.54,26.49,26.54,261024.03343782653,9.1184,9.1356,9.1184,9.1356,261024.0334
2010-03-10 11:05:00,26.53,26.58,26.53,26.57,499059.5611285266,9.1322,9.1494,9.1322,9.146,499059.5611
2010-03-10 11:10:00,26.57,26.58,26.48,26.48,371995.8202716824,9.146,9.1494,9.115,9.115,371995.8203
2010-03-10 11:15:00,26.48,26.52,26.48,26.52,191640.5433646813,9.115,9.1288,9.115,9.1288,191640.5434
2010-03-10 11:20:00,26.52,26.52,26.5,26.5,176802.50783699058,9.1288,9.1288,9.1219,9.1219,176802.5078
2010-03-10 11:25:00,26.5,26.53,26.5,26.53,64994.77533960292,9.1219,9.1322,9.1219,9.1322,64994.7753
2010-03-10 11:30:00,26.53,26.53,26.5,26.51,140020.89864158828,9.1322,9.1322,9.1219,9.1253,140020.8986
2010-03-10 11:35:00,26.51,26.53,26.5,26.5,101358.41170323928,9.1253,9.1322,9.1219,9.1219,101358.4117
2010-03-10 11:40:00,26.51,26.51,26.47,26.49,117659.35214211076,9.1253,9.1253,9.1116,9.1184,117659.3521
2010-03-10 11:45:00,26.48,26.49,26.47,26.48,88401.25391849529,9.115,9.1184,9.1116,9.115,88401.2539
2010-03-10 11:50:00,26.49,26.49,26.48,26.48,67293.62591431556,9.1184,9.1184,9.115,9.115,67293.6259
2010-03-10 11:55:00,26.49,26.49,26.48,26.48,53500.52246603971,9.1184,9.1184,9.115,9.115,53500.5225
2010-03-10 12:00:00,26.48,26.48,26.45,26.45,136050.1567398119,9.115,9.115,9.1047,9.1047,136050.1567
2010-03-10 12:05:00,26.45,26.45,26.41,26.41,136677.1159874608,9.1047,9.1047,9.0909,9.0909,136677.116
2010-03-10 12:10:00,26.41,26.43,26.4,26.41,196865.2037617555,9.0909,9.0978,9.0875,9.0909,196865.2038
2010-03-10 12:15:00,26.41,26.41,26.37,26.39,99686.52037617554,9.0909,9.0909,9.0771,9.084,99686.5204
2010-03-10 12:20:00,26.39,26.4,26.38,26.39,61650.992685475445,9.084,9.0875,9.0806,9.084,61650.9927
2010-03-10 12:25:00,26.39,26.39,26.35,26.36,98641.5882967607,9.084,9.084,9.0702,9.0737,98641.5883
2010-03-10 12:30:00,26.35,26.37,26.33,26.36,137931.0344827586,9.0702,9.0771,9.0634,9.0737,137931.0345
2010-03-10 12:35:00,26.36,26.39,26.36,26.39,158829.67607105538,9.0737,9.084,9.0737,9.084,158829.6761
2010-03-10 12:40:00,26.39,26.4,26.38,26.4,126854.75444096132,9.084,9.0875,9.0806,9.0875,126854.7544
2010-03-10 12:45:00,26.39,26.41,26.37,26.39,140229.88505747126,9.084,9.0909,9.0771,9.084,140229.8851
2010-03-10 12:50:00,26.4,26.44,26.38,26.43,140438.87147335423,9.0875,9.1012,9.0806,9.0978,140438.8715
2010-03-10 12:55:00,26.43,26.44,26.41,26.42,65412.74817136886,9.0978,9.1012,9.0909,9.0943,65412.7482
2010-03-10 13:00:00,26.42,26.46,26.4,26.46,79832.81086729362,9.0943,9.1081,9.0875,9.1081,79832.8109
2010-03-10 13:05:00,26.47,26.47,26.44,26.45,75862.06896551723,9.1116,9.1116,9.1012,9.1047,75862.069
2010-03-10 13:10:00,26.45,26.46,26.43,26.44,47439.91640543364,9.1047,9.1081,9.0978,9.1012,47439.9164
2010-03-10 13:15:00,26.44,26.48,26.43,26.47,84639.49843260187,9.1012,9.115,9.0978,9.1116,84639.4984
2010-03-10 13:20:00,26.47,26.48,26.46,26.48,81922.6750261233,9.1116,9.115,9.1081,9.115,81922.675
2010-03-10 13:25:00,26.48,26.49,26.47,26.47,101985.3709508882,9.115,9.1184,9.1116,9.1116,101985.371
2010-03-10 13:30:00,26.47,26.48,26.47,26.47,27377.220480668755,9.1116,9.115,9.1116,9.1116,27377.2205
2010-03-10 13:35:00,26.47,26.47,26.44,26.45,68547.54440961337,9.1116,9.1116,9.1012,9.1047,68547.5444
2010-03-10 13:40:00,26.44,26.48,26.44,26.48,95506.7920585162,9.1012,9.115,9.1012,9.115,95506.7921
2010-03-10 13:45:00,26.48,26.49,26.46,26.46,383281.0867293626,9.115,9.1184,9.1081,9.1081,383281.0867
2010-03-10 13:50:00,26.45,26.46,26.41,26.42,111180.77324973876,9.1047,9.1081,9.0909,9.0943,111180.7732
2010-03-10 13:55:00,26.42,26.42,26.38,26.38,155067.92058516195,9.0943,9.0943,9.0806,9.0806,155067.9206
2010-03-10 14:00:00,26.38,26.39,26.32,26.32,801044.9320794148,9.0806,9.084,9.0599,9.0599,801044.9321
2010-03-10 14:05:00,26.37,26.43,26.32,26.4,281504.70219435735,9.0771,9.0978,9.0599,9.0875,281504.7022
2010-03-10 14:10:00,26.41,26.42,26.4,26.4,97805.64263322884,9.0909,9.0943,9.0875,9.0875,97805.6426
2010-03-10 14:15:00,26.4,26.41,26.39,26.39,198328.10867293624,9.0875,9.0909,9.084,9.084,198328.1087
2010-03-10 14:20:00,26.39,26.4,26.39,26.39,226959.2476489028,9.084,9.0875,9.084,9.084,226959.2476
2010-03-10 14:25:00,26.39,26.39,26.37,26.38,196447.2309299896,9.084,9.084,9.0771,9.0806,196447.2309
2010-03-10 14:30:00,26.39,26.39,26.36,26.37,156112.8526645768,9.084,9.084,9.0737,9.0771,156112.8527
2010-03-10 14:35:00,26.37,26.37,26.35,26.36,130825.49634273772,9.0771,9.0771,9.0702,9.0737,130825.4963
2010-03-10 14:40:00,26.36,26.37,26.36,26.37,39916.40543364681,9.0737,9.0771,9.0737,9.0771,39916.4054
2010-03-10 14:45:00,26.37,26.38,26.36,26.38,233855.7993730408,9.0771,9.0806,9.0737,9.0806,233855.7994
2010-03-10 14:50:00,26.38,26.39,26.36,26.36,173040.75235109718,9.0806,9.084,9.0737,9.0737,173040.7524
2010-03-10 14:55:00,26.36,26.37,26.34,26.34,86311.38975966562,9.0737,9.0771,9.0668,9.0668,86311.3898
2010-03-10 15:00:00,26.34,26.35,26.34,26.35,116405.43364681296,9.0668,9.0702,9.0668,9.0702,116405.4336
2010-03-10 15:05:00,26.35,26.35,26.33,26.35,219644.72309299896,9.0702,9.0702,9.0634,9.0702,219644.7231
2010-03-10 15:10:00,26.35,26.37,26.35,26.36,108881.92267502612,9.0702,9.0771,9.0702,9.0737,108881.9227
2010-03-10 15:15:00,26.36,26.38,26.35,26.35,103239.289446186,9.0737,9.0806,9.0702,9.0702,103239.2894
2010-03-10 15:20:00,26.35,26.37,26.35,26.37,131661.4420062696,9.0702,9.0771,9.0702,9.0771,131661.442
2010-03-10 15:25:00,26.37,26.37,26.32,26.32,375757.57575757575,9.0771,9.0771,9.0599,9.0599,375757.5758
2010-03-10 15:30:00,26.32,26.32,26.27,26.31,312434.6917450366,9.0599,9.0599,9.0427,9.0565,312434.6917
2010-03-10 15:35:00,26.3,26.33,26.29,26.32,187042.842215256,9.053,9.0634,9.0496,9.0599,187042.8422
2010-03-10 15:40:00,26.32,26.33,26.3,26.32,221316.6144200627,9.0599,9.0634,9.053,9.0599,221316.6144
2010-03-10 15:45:00,26.32,26.33,26.32,26.33,171368.86102403342,9.0599,9.0634,9.0599,9.0634,171368.861
2010-03-10 15:50:00,26.33,26.35,26.33,26.35,196656.2173458725,9.0634,9.0702,9.0634,9.0702,196656.2173
2010-03-10 15:55:00,26.35,26.36,26.33,26.34,370950.8881922675,9.0702,9.0737,9.0634,9.0668,370950.8882
2010-03-11 09:30:00,26.34,26.38,26.26,26.34,203134.7962382445,9.0668,9.0806,9.0393,9.0668,203134.7962
2010-03-11 09:35:00,26.34,26.35,26.25,26.26,148798.32810867293,9.0668,9.0702,9.0358,9.0393,148798.3281
2010-03-11 09:40:00,26.26,26.33,26.25,26.32,170532.91536050156,9.0393,9.0634,9.0358,9.0599,170532.9154
2010-03-11 09:45:00,26.33,26.34,26.31,26.33,220062.69592476488,9.0634,9.0668,9.0565,9.0634,220062.6959
2010-03-11 09:50:00,26.33,26.35,26.29,26.35,197701.1494252873,9.0634,9.0702,9.0496,9.0702,197701.1494
2010-03-11 09:55:00,26.35,26.36,26.33,26.34,147544.40961337512,9.0702,9.0737,9.0634,9.0668,147544.4096
2010-03-11 10:00:00,26.34,26.39,26.34,26.35,183908.0459770115,9.0668,9.084,9.0668,9.0702,183908.046
2010-03-11 10:05:00,26.35,26.39,26.34,26.39,155903.86624869384,9.0702,9.084,9.0668,9.084,155903.8662
2010-03-11 10:10:00,26.39,26.41,26.38,26.39,214211.0762800418,9.084,9.0909,9.0806,9.084,214211.0763
2010-03-11 10:15:00,26.39,26.4,26.39,26.39,100940.43887147336,9.084,9.0875,9.084,9.084,100940.4389
2010-03-11 10:20:00,26.39,26.44,26.39,26.39,124346.91745036573,9.084,9.1012,9.084,9.084,124346.9175
2010-03-11 10:25:00,26.4,26.4,26.37,26.37,72309.29989550679,9.0875,9.0875,9.0771,9.0771,72309.2999
2010-03-11 10:30:00,26.37,26.39,26.37,26.37,166980.1462904911,9.0771,9.084,9.0771,9.0771,166980.1463
2010-03-11 10:35:00,26.37,26.39,26.37,26.38,75862.06896551723,9.0771,9.084,9.0771,9.0806,75862.069
2010-03-11 10:40:00,26.38,26.43,26.38,26.39,150052.24660397074,9.0806,9.0978,9.0806,9.084,150052.2466
2010-03-11 10:45:00,26.39,26.42,26.39,26.4,91118.07732497388,9.084,9.0943,9.084,9.0875,91118.0773
2010-03-11 10:50:00,26.4,26.44,26.4,26.41,106374.08568443052,9.0875,9.1012,9.0875,9.0909,106374.0857
2010-03-11 10:55:00,26.42,26.44,26.41,26.44,85057.4712643678,9.0943,9.1012,9.0909,9.1012,85057.4713
2010-03-11 11:00:00,26.44,26.45,26.43,26.45,131034.48275862068,9.1012,9.1047,9.0978,9.1047,131034.4828
2010-03-11 11:05:00,26.45,26.46,26.44,26.45,110344.8275862069,9.1047,9.1081,9.1012,9.1047,110344.8276
2010-03-11 11:10:00,26.45,26.46,26.41,26.43,179937.3040752351,9.1047,9.1081,9.0909,9.0978,179937.3041
2010-03-11 11:15:00,26.43,26.43,26.39,26.43,184743.99164054336,9.0978,9.0978,9.084,9.0978,184743.9916
2010-03-11 11:20:00,26.43,26.46,26.42,26.45,108672.93625914316,9.0978,9.1081,9.0943,9.1047,108672.9363
2010-03-11 11:25:00,26.45,26.46,26.44,26.46,121212.1212121212,9.1047,9.1081,9.1012,9.1081,121212.1212
2010-03-11 11:30:00,26.46,26.46,26.46,26.46,54963.42737722048,9.1081,9.1081,9.1081,9.1081,54963.4274
2010-03-11 11:35:00,26.46,26.48,26.46,26.48,116614.42006269592,9.1081,9.115,9.1081,9.115,116614.4201
2010-03-11 11:40:00,26.48,26.51,26.47,26.48,142528.7356321839,9.115,9.1253,9.1116,9.115,142528.7356
2010-03-11 11:45:00,26.48,26.5,26.48,26.5,60188.08777429467,9.115,9.1219,9.115,9.1219,60188.0878
2010-03-11 11:50:00,26.5,26.51,26.47,26.48,114942.52873563218,9.1219,9.1253,9.1116,9.115,114942.5287
2010-03-11 11:55:00,26.48,26.52,26.48,26.5,91954.02298850576,9.115,9.1288,9.115,9.1219,91954.023
2010-03-11 12:00:00,26.5,26.5,26.49,26.5,105120.1671891327,9.1219,9.1219,9.1184,9.1219,105120.1672
2010-03-11 12:05:00,26.49,26.5,26.48,26.49,107001.0449320794,9.1184,9.1219,9.115,9.1184,107001.0449
2010-03-11 12:10:00,26.48,26.49,26.47,26.48,236572.62277951933,9.115,9.1184,9.1116,9.115,236572.6228
2010-03-11 12:15:00,26.47,26.47,26.43,26.44,151933.12434691744,9.1116,9.1116,9.0978,9.1012,151933.1243
2010-03-11 12:20:00,26.44,26.44,26.42,26.42,85893.41692789969,9.1012,9.1012,9.0943,9.0943,85893.4169
2010-03-11 12:25:00,26.42,26.42,26.38,26.39,72518.28631138976,9.0943,9.0943,9.0806,9.084,72518.2863
2010-03-11 12:30:00,26.39,26.41,26.37,26.37,62068.96551724138,9.084,9.0909,9.0771,9.0771,62068.9655
2010-03-11 12:35:00,26.38,26.42,26.38,26.4,69383.49007314524,9.0806,9.0943,9.0806,9.0875,69383.4901
2010-03-11 12:40:00,26.4,26.4,26.39,26.4,37408.5684430512,9.0875,9.0875,9.084,9.0875,37408.5684
2010-03-11 12:45:00,26.39,26.4,26.38,26.39,62068.96551724138,9.084,9.0875,9.0806,9.084,62068.9655
2010-03-11 12:50:00,26.39,26.4,26.39,26.4,64994.77533960292,9.084,9.0875,9.084,9.0875,64994.7753
2010-03-11 12:55:00,26.4,26.42,26.4,26.42,43469.17450365726,9.0875,9.0943,9.0875,9.0943,43469.1745
2010-03-11 13:00:00,26.42,26.44,26.42,26.43,104284.22152560083,9.0943,9.1012,9.0943,9.0978,104284.2215
2010-03-11 13:05:00,26.43,26.47,26.43,26.45,132706.37408568442,9.0978,9.1116,9.0978,9.1047,132706.3741
2010-03-11 13:10:00,26.45,26.46,26.44,26.45,53709.50888192267,9.1047,9.1081,9.1012,9.1047,53709.5089
2010-03-11 13:15:00,26.46,26.46,26.44,26.45,51619.644723093,9.1081,9.1081,9.1012,9.1047,51619.6447
2010-03-11 13:20:00,26.45,26.47,26.45,26.46,71473.35423197492,9.1047,9.1116,9.1047,9.1081,71473.3542
2010-03-11 13:25:00,26.47,26.48,26.44,26.45,66457.6802507837,9.1116,9.115,9.1012,9.1047,66457.6803
2010-03-11 13:30:00,26.45,26.47,26.45,26.47,36990.59561128527,9.1047,9.1116,9.1047,9.1116,36990.5956
2010-03-11 13:35:00,26.47,26.48,26.47,26.47,85057.4712643678,9.1116,9.115,9.1116,9.1116,85057.4713
2010-03-11 13:40:00,26.47,26.48,26.47,26.48,31138.97596656217,9.1116,9.115,9.1116,9.115,31138.976
2010-03-11 13:45:00,26.48,26.52,26.48,26.49,150052.24660397074,9.115,9.1288,9.115,9.1184,150052.2466
2010-03-11 13:50:00,26.5,26.51,26.48,26.48,100731.45245559038,9.1219,9.1253,9.115,9.115,100731.4525
2010-03-11 13:55:00,26.48,26.49,26.45,26.45,80877.74294670846,9.115,9.1184,9.1047,9.1047,80877.7429
2010-03-11 14:00:00,26.46,26.46,26.43,26.44,106165.09926854754,9.1081,9.1081,9.0978,9.1012,106165.0993
2010-03-11 14:05:00,26.43,26.45,26.43,26.45,86938.34900731452,9.0978,9.1047,9.0978,9.1047,86938.349
2010-03-11 14:10:00,26.45,26.47,26.45,26.47,73354.23197492163,9.1047,9.1116,9.1047,9.1116,73354.232
2010-03-11 14:15:00,26.47,26.47,26.44,26.44,80250.78369905955,9.1116,9.1116,9.1012,9.1012,80250.7837
2010-03-11 14:20:00,26.44,26.45,26.44,26.45,52873.5632183908,9.1012,9.1047,9.1012,9.1047,52873.5632
2010-03-11 14:25:00,26.45,26.46,26.44,26.46,80668.7565308255,9.1047,9.1081,9.1012,9.1081,80668.7565
2010-03-11 14:30:00,26.45,26.46,26.44,26.44,79205.85161964472,9.1047,9.1081,9.1012,9.1012,79205.8516
2010-03-11 14:35:00,26.44,26.48,26.44,26.47,135005.22466039707,9.1012,9.115,9.1012,9.1116,135005.2247
2010-03-11 14:40:00,26.48,26.48,26.46,26.47,127690.7001044932,9.115,9.115,9.1081,9.1116,127690.7001
2010-03-11 14:45:00,26.46,26.47,26.46,26.46,36781.6091954023,9.1081,9.1116,9.1081,9.1081,36781.6092
2010-03-11 14:50:00,26.47,26.47,26.46,26.47,45977.01149425288,9.1116,9.1116,9.1081,9.1116,45977.0115
2010-03-11 14:55:00,26.46,26.47,26.46,26.46,132079.41483803553,9.1081,9.1116,9.1081,9.1081,132079.4148
2010-03-11 15:00:00,26.46,26.47,26.46,26.47,78369.90595611285,9.1081,9.1116,9.1081,9.1116,78369.906
2010-03-11 15:05:00,26.47,26.51,26.47,26.51,131034.48275862068,9.1116,9.1253,9.1116,9.1253,131034.4828
2010-03-11 15:10:00,26.51,26.52,26.49,26.52,140647.8578892372,9.1253,9.1288,9.1184,9.1288,140647.8579
2010-03-11 15:15:00,26.52,26.55,26.52,26.53,163009.40438871473,9.1288,9.1391,9.1288,9.1322,163009.4044
2010-03-11 15:20:00,26.53,26.53,26.49,26.49,112225.7053291536,9.1322,9.1322,9.1184,9.1184,112225.7053
2010-03-11 15:25:00,26.49,26.51,26.48,26.51,134796.2382445141,9.1184,9.1253,9.115,9.1253,134796.2382
2010-03-11 15:30:00,26.51,26.52,26.5,26.51,177847.43991640542,9.1253,9.1288,9.1219,9.1253,177847.4399
2010-03-11 15:35:00,26.51,26.51,26.5,26.51,174921.63009404388,9.1253,9.1253,9.1219,9.1253,174921.6301
2010-03-11 15:40:00,26.51,26.55,26.51,26.54,506165.0992685476,9.1253,9.1391,9.1253,9.1356,506165.0993
2010-03-11 15:45:00,26.54,26.55,26.54,26.55,300522.4660397074,9.1356,9.1391,9.1356,9.1391,300522.466
2010-03-11 15:50:00,26.55,26.56,26.55,26.56,484639.49843260186,9.1391,9.1425,9.1391,9.1425,484639.4984
2010-03-11 15:55:00,26.56,26.58,26.56,26.58,742946.7084639498,9.1425,9.1494,9.1425,9.1494,742946.7085
2010-03-12 09:30:00,26.31,26.34,26.08,26.12,786833.855799373,9.0565,9.0668,8.9773,8.9911,786833.8558
2010-03-12 09:35:00,26.11,26.14,26.04,26.09,852246.6039707419,8.9876,8.998,8.9635,8.9807,852246.604
2010-03-12 09:40:00,26.09,26.09,26.03,26.06,1093416.9278996864,8.9807,8.9807,8.9601,8.9704,1093416.9279
2010-03-12 09:45:00,26.07,26.1,26.05,26.09,560501.5673981191,8.9739,8.9842,8.967,8.9807,560501.5674
2010-03-12 09:50:00,26.1,26.11,26.01,26.02,2531870.4284221525,8.9842,8.9876,8.9532,8.9567,2531870.4284
2010-03-12 09:55:00,26.02,26.02,25.94,25.96,556321.8390804598,8.9567,8.9567,8.9291,8.936,556321.8391
2010-03-12 10:00:00,25.96,25.97,25.86,25.88,799791.013584117,8.936,8.9394,8.9016,8.9085,799791.0136
2010-03-12 10:05:00,25.88,25.89,25.81,25.88,844723.092998955,8.9085,8.9119,8.8844,8.9085,844723.093
2010-03-12 10:10:00,25.88,25.93,25.87,25.87,545245.5590386625,8.9085,8.9257,8.905,8.905,545245.559
2010-03-12 10:15:00,25.87,25.9,25.83,25.83,519749.2163009404,8.905,8.9153,8.8912,8.8912,519749.2163
2010-03-12 10:20:00,25.83,25.88,25.82,25.85,422779.5193312435,8.8912,8.9085,8.8878,8.8981,422779.5193
2010-03-12 10:25:00,25.85,25.88,25.82,25.87,341483.80355276907,8.8981,8.9085,8.8878,8.905,341483.8036
2010-03-12 10:30:00,25.87,25.88,25.84,25.86,423824.4514106583,8.905,8.9085,8.8947,8.9016,423824.4514
2010-03-12 10:35:00,25.86,25.89,25.85,25.85,457053.29153605015,8.9016,8.9119,8.8981,8.8981,457053.2915
2010-03-12 10:40:00,25.85,25.89,25.81,25.88,478996.8652037617,8.8981,8.9119,8.8844,8.9085,478996.8652
2010-03-12 10:45:00,25.88,25.89,25.81,25.81,533124.3469174503,8.9085,8.9119,8.8844,8.8844,533124.3469
2010-03-12 10:50:00,25.81,25.85,25.8,25.81,455381.4002089864,8.8844,8.8981,8.8809,8.8844,455381.4002
2010-03-12 10:55:00,25.8,25.85,25.79,25.83,641379.3103448276,8.8809,8.8981,8.8775,8.8912,641379.3103
2010-03-12 11:00:00,25.83,25.84,25.81,25.81,223197.4921630094,8.8912,8.8947,8.8844,8.8844,223197.4922
2010-03-12 11:05:00,25.82,25.82,25.73,25.73,651619.644723093,8.8878,8.8878,8.8568,8.8568,651619.6447
2010-03-12 11:10:00,25.73,25.75,25.71,25.74,446603.9707419018,8.8568,8.8637,8.8499,8.8603,446603.9707
2010-03-12 11:15:00,25.74,25.74,25.71,25.71,416718.9132706374,8.8603,8.8603,8.8499,8.8499,416718.9133
2010-03-12 11:20:00,25.71,25.78,25.71,25.77,603970.7419017764,8.8499,8.874,8.8499,8.8706,603970.7419
2010-03-12 11:25:00,25.76,25.79,25.74,25.78,784952.9780564263,8.8672,8.8775,8.8603,8.874,784952.9781
2010-03-12 11:30:00,25.79,25.82,25.78,25.8,288401.25391849526,8.8775,8.8878,8.874,8.8809,288401.2539
2010-03-12 11:35:00,25.8,25.8,25.75,25.77,227795.19331243468,8.8809,8.8809,8.8637,8.8706,227795.1933
2010-03-12 11:40:00,25.77,25.79,25.74,25.79,323510.97178683383,8.8706,8.8775,8.8603,8.8775,323510.9718
2010-03-12 11:45:00,25.79,25.82,25.79,25.8,215882.9676071056,8.8775,8.8878,8.8775,8.8809,215882.9676
2010-03-12 11:50:00,25.8,25.82,25.78,25.79,193103.4482758621,8.8809,8.8878,8.874,8.8775,193103.4483
2010-03-12 11:55:00,25.79,25.79,25.73,25.73,205015.6739811912,8.8775,8.8775,8.8568,8.8568,205015.674
2010-03-12 12:00:00,25.74,25.76,25.73,25.76,343155.6948798328,8.8603,8.8672,8.8568,8.8672,343155.6949
2010-03-12 12:05:00,25.76,25.81,25.75,25.8,305538.14002089866,8.8672,8.8844,8.8637,8.8809,305538.14
2010-03-12 12:10:00,25.81,25.82,25.8,25.81,403134.7962382445,8.8844,8.8878,8.8809,8.8844,403134.7962
2010-03-12 12:15:00,25.81,25.84,25.81,25.82,227168.2340647858,8.8844,8.8947,8.8844,8.8878,227168.2341
2010-03-12 12:20:00,25.82,25.84,25.81,25.82,268338.5579937304,8.8878,8.8947,8.8844,8.8878,268338.558
2010-03-12 12:25:00,25.81,25.85,25.74,25.84,198955.0679205852,8.8844,8.8981,8.8603,8.8947,198955.0679
2010-03-12 12:30:00,25.84,25.85,25.79,25.79,202298.85057471265,8.8947,8.8981,8.8775,8.8775,202298.8506
2010-03-12 12:35:00,25.79,25.8,25.74,25.76,181400.20898641588,8.8775,8.8809,8.8603,8.8672,181400.209
2010-03-12 12:40:00,25.76,25.77,25.75,25.76,174712.6436781609,8.8672,8.8706,8.8637,8.8672,174712.6437
2010-03-12 12:45:00,25.76,25.79,25.75,25.77,174712.6436781609,8.8672,8.8775,8.8637,8.8706,174712.6437
2010-03-12 12:50:00,25.77,25.78,25.75,25.76,180564.263322884,8.8706,8.874,8.8637,8.8672,180564.2633
2010-03-12 12:55:00,25.76,25.8,25.75,25.78,175757.57575757577,8.8672,8.8809,8.8637,8.874,175757.5758
2010-03-12 13:00:00,25.79,25.82,25.77,25.8,137722.04806687564,8.8775,8.8878,8.8706,8.8809,137722.0481
2010-03-12 13:05:00,25.8,25.81,25.78,25.81,146917.45036572622,8.8809,8.8844,8.874,8.8844,146917.4504
2010-03-12 13:10:00,25.8,25.81,25.78,25.8,185370.95088819225,8.8809,8.8844,8.874,8.8809,185370.9509
2010-03-12 13:15:00,25.8,25.8,25.79,25.8,110344.8275862069,8.8809,8.8809,8.8775,8.8809,110344.8276
2010-03-12 13:20:00,25.8,25.8,25.79,25.8,92371.99582027168,8.8809,8.8809,8.8775,8.8809,92371.9958
2010-03-12 13:25:00,25.8,25.82,25.79,25.81,148171.36886102404,8.8809,8.8878,8.8775,8.8844,148171.3689
2010-03-12 13:30:00,25.81,25.85,25.81,25.84,173040.75235109718,8.8844,8.8981,8.8844,8.8947,173040.7524
2010-03-12 13:35:00,25.84,25.84,25.84,25.84,171786.83385579937,8.8947,8.8947,8.8947,8.8947,171786.8339
2010-03-12 13:40:00,25.84,25.88,25.84,25.88,220062.69592476488,8.8947,8.9085,8.8947,8.9085,220062.6959
2010-03-12 13:45:00,25.88,25.91,25.88,25.91,194566.35318704284,8.9085,8.9188,8.9085,8.9188,194566.3532
2010-03-12 13:50:00,25.91,25.92,25.9,25.92,301567.39811912226,8.9188,8.9222,8.9153,8.9222,301567.3981
2010-03-12 13:55:00,25.92,25.93,25.91,25.93,173040.75235109718,8.9222,8.9257,8.9188,8.9257,173040.7524
2010-03-12 14:00:00,25.92,25.93,25.91,25.93,210449.3207941484,8.9222,8.9257,8.9188,8.9257,210449.3208
2010-03-12 14:05:00,25.93,25.94,25.92,25.92,212957.157784744,8.9257,8.9291,8.9222,8.9222,212957.1578
2010-03-12 14:10:00,25.92,25.93,25.89,25.9,329989.55067920586,8.9222,8.9257,8.9119,8.9153,329989.5507
2010-03-12 14:15:00,25.9,25.92,25.9,25.9,160501.5673981191,8.9153,8.9222,8.9153,8.9153,160501.5674
2010-03-12 14:20:00,25.91,25.94,25.91,25.94,237408.5684430512,8.9188,8.9291,8.9188,8.9291,237408.5684
2010-03-12 14:25:00,25.94,25.97,25.93,25.93,215882.9676071056,8.9291,8.9394,8.9257,8.9257,215882.9676
2010-03-12 14:30:00,25.94,25.96,25.93,25.95,152351.09717868338,8.9291,8.936,8.9257,8.9326,152351.0972
2010-03-12 14:35:00,25.95,25.95,25.89,25.94,189759.66562173457,8.9326,8.9326,8.9119,8.9291,189759.6656
2010-03-12 14:40:00,25.93,25.95,25.93,25.95,225914.315569488,8.9257,8.9326,8.9257,8.9326,225914.3156
2010-03-12 14:45:00,25.95,25.98,25.94,25.98,236363.63636363635,8.9326,8.9429,8.9291,8.9429,236363.6364
2010-03-12 14:50:00,25.98,26.0,25.97,25.98,240752.35109717867,8.9429,8.9498,8.9394,8.9429,240752.3511
2010-03-12 14:55:00,25.98,25.99,25.97,25.99,245977.0114942529,8.9429,8.9463,8.9394,8.9463,245977.0115
2010-03-12 15:00:00,25.98,26.01,25.97,26.0,287356.3218390804,8.9429,8.9532,8.9394,8.9498,287356.3218
2010-03-12 15:05:00,26.0,26.04,26.0,26.03,410449.3207941484,8.9498,8.9635,8.9498,8.9601,410449.3208
2010-03-12 15:10:00,26.03,26.07,26.03,26.07,341901.776384535,8.9601,8.9739,8.9601,8.9739,341901.7764
2010-03-12 15:15:00,26.06,26.08,26.04,26.05,660397.0741901776,8.9704,8.9773,8.9635,8.967,660397.0742
2010-03-12 15:20:00,26.05,26.05,26.01,26.03,565726.2277951933,8.967,8.967,8.9532,8.9601,565726.2278
2010-03-12 15:25:00,26.03,26.06,26.03,26.06,425496.3427377221,8.9601,8.9704,8.9601,8.9704,425496.3427
2010-03-12 15:30:00,26.06,26.06,26.02,26.02,594566.3531870429,8.9704,8.9704,8.9567,8.9567,594566.3532
2010-03-12 15:35:00,26.02,26.03,26.0,26.01,541483.803552769,8.9567,8.9601,8.9498,8.9532,541483.8036
2010-03-12 15:40:00,26.02,26.07,26.02,26.07,378265.41274817137,8.9567,8.9739,8.9567,8.9739,378265.4127
2010-03-12 15:45:00,26.07,26.12,26.06,26.12,663740.8568443051,8.9739,8.9911,8.9704,8.9911,663740.8568
2010-03-12 15:50:00,26.12,26.12,26.06,26.08,1041797.2831765936,8.9911,8.9911,8.9704,8.9773,1041797.2832
2010-03-12 15:55:00,26.08,26.11,26.08,26.1,1055381.4002089864,8.9773,8.9876,8.9773,8.9842,1055381.4002
2010-03-15 09:30:00,26.04,26.07,25.96,25.97,339602.92580982234,8.9635,8.9739,8.936,8.9394,339602.9258
2010-03-15 09:35:00,25.97,26.04,25.96,26.02,351515.1515151515,8.9394,8.9635,8.936,8.9567,351515.1515
2010-03-15 09:40:00,26.02,26.03,25.9,25.92,338349.00731452456,8.9567,8.9601,8.9153,8.9222,338349.0073
2010-03-15 09:45:00,25.93,25.95,25.91,25.93,195402.2988505747,8.9257,8.9326,8.9188,8.9257,195402.2989
2010-03-15 09:50:00,25.93,25.97,25.93,25.96,203970.7419017764,8.9257,8.9394,8.9257,8.936,203970.7419
2010-03-15 09:55:00,25.95,25.96,25.9,25.92,349843.26018808776,8.9326,8.936,8.9153,8.9222,349843.2602
2010-03-15 10:00:00,25.91,25.96,25.9,25.93,442006.2695924765,8.9188,8.936,8.9153,8.9257,442006.2696
2010-03-15 10:05:00,25.93,25.96,25.91,25.96,205851.61964472308,8.9257,8.936,8.9188,8.936,205851.6196
2010-03-15 10:10:00,25.96,25.99,25.95,25.99,170741.90177638453,8.936,8.9463,8.9326,8.9463,170741.9018
2010-03-15 10:15:00,25.99,26.0,25.99,26.0,165935.2142110763,8.9463,8.9498,8.9463,8.9498,165935.2142
2010-03-15 10:20:00,26.0,26.0,25.99,25.99,218599.7910135841,8.9498,8.9498,8.9463,8.9463,218599.791
2010-03-15 10:25:00,25.99,25.99,25.95,25.97,129362.59143155694,8.9463,8.9463,8.9326,8.9394,129362.5914
2010-03-15 10:30:00,25.98,25.99,25.95,25.99,185370.95088819225,8.9429,8.9463,8.9326,8.9463,185370.9509
2010-03-15 10:35:00,25.99,26.0,25.99,26.0,134378.26541274818,8.9463,8.9498,8.9463,8.9498,134378.2654
2010-03-15 10:40:00,26.0,26.0,25.98,25.98,148380.355276907,8.9498,8.9498,8.9429,8.9429,148380.3553
2010-03-15 10:45:00,25.98,25.99,25.97,25.98,150679.20585161963,8.9429,8.9463,8.9394,8.9429,150679.2059
2010-03-15 10:50:00,25.99,26.0,25.98,26.0,141274.8171368861,8.9463,8.9498,8.9429,8.9498,141274.8171
2010-03-15 10:55:00,26.0,26.02,26.0,26.01,96969.69696969696,8.9498,8.9567,8.9498,8.9532,96969.697
2010-03-15 11:00:00,26.01,26.04,26.01,26.02,198119.1222570533,8.9532,8.9635,8.9532,8.9567,198119.1223
2010-03-15 11:05:00,26.01,26.02,26.0,26.02,132915.3605015674,8.9532,8.9567,8.9498,8.9567,132915.3605
2010-03-15 11:10:00,26.02,26.03,26.01,26.02,64576.80250783699,8.9567,8.9601,8.9532,8.9567,64576.8025
2010-03-15 11:15:00,26.02,26.02,26.0,26.0,138140.02089864158,8.9567,8.9567,8.9498,8.9498,138140.0209
2010-03-15 11:20:00,26.0,26.04,25.98,26.02,275862.0689655172,8.9498,8.9635,8.9429,8.9567,275862.069
2010-03-15 11:25:00,26.02,26.06,26.02,26.05,209195.40229885056,8.9567,8.9704,8.9567,8.967,209195.4023
2010-03-15 11:30:00,26.05,26.06,26.04,26.04,219017.76384535004,8.967,8.9704,8.9635,8.9635,219017.7638
2010-03-15 11:35:00,26.04,26.04,26.01,26.02,167607.10553814002,8.9635,8.9635,8.9532,8.9567,167607.1055
2010-03-15 11:40:00,26.03,26.04,26.01,26.02,107419.01776384536,8.9601,8.9635,8.9532,8.9567,107419.0178
2010-03-15 11:45:00,26.02,26.03,26.02,26.02,78160.91954022988,8.9567,8.9601,8.9567,8.9567,78160.9195
2010-03-15 11:50:00,26.02,26.04,26.02,26.04,121212.1212121212,8.9567,8.9635,8.9567,8.9635,121212.1212
2010-03-15 11:55:00,26.04,26.06,26.04,26.06,138975.96656217345,8.9635,8.9704,8.9635,8.9704,138975.9666
2010-03-15 12:00:00,26.06,26.06,26.05,26.05,122466.039707419,8.9704,8.9704,8.967,8.967,122466.0397
2010-03-15 12:05:00,26.05,26.07,26.04,26.07,115151.51515151517,8.967,8.9739,8.9635,8.9739,115151.5152
2010-03-15 12:10:00,26.07,26.08,26.07,26.07,79832.81086729362,8.9739,8.9773,8.9739,8.9739,79832.8109
2010-03-15 12:15:00,26.07,26.09,26.06,26.07,197283.1765935214,8.9739,8.9807,8.9704,8.9739,197283.1766
2010-03-15 12:20:00,26.07,26.09,26.06,26.06,144827.58620689655,8.9739,8.9807,8.9704,8.9704,144827.5862
2010-03-15 12:25:00,26.06,26.09,26.05,26.07,196029.2580982236,8.9704,8.9807,8.967,8.9739,196029.2581
2010-03-15 12:30:00,26.07,26.09,26.07,26.09,128944.618599791,8.9739,8.9807,8.9739,8.9807,128944.6186
2010-03-15 12:35:00,26.09,26.09,26.08,26.08,142110.76280041796,8.9807,8.9807,8.9773,8.9773,142110.7628
2010-03-15 12:40:00,26.08,26.09,26.07,26.08,78996.86520376176,8.9773,8.9807,8.9739,8.9773,78996.8652
2010-03-15 12:45:00,26.08,26.09,26.08,26.08,86938.34900731452,8.9773,8.9807,8.9773,8.9773,86938.349
2010-03-15 12:50:00,26.09,26.1,26.08,26.1,90073.14524555903,8.9807,8.9842,8.9773,8.9842,90073.1452
2010-03-15 12:55:00,26.1,26.1,26.09,26.09,27377.220480668755,8.9842,8.9842,8.9807,8.9807,27377.2205
2010-03-15 13:00:00,26.09,26.1,26.08,26.1,183490.07314524555,8.9807,8.9842,8.9773,8.9842,183490.0731
2010-03-15 13:05:00,26.09,26.1,26.07,26.08,89028.2131661442,8.9807,8.9842,8.9739,8.9773,89028.2132
2010-03-15 13:10:00,26.08,26.09,26.07,26.08,110553.81400208986,8.9773,8.9807,8.9739,8.9773,110553.814
2010-03-15 13:15:00,26.08,26.09,26.07,26.08,80250.78369905955,8.9773,8.9807,8.9739,8.9773,80250.7837
2010-03-15 13:20:00,26.09,26.1,26.08,26.09,87774.29467084639,8.9807,8.9842,8.9773,8.9807,87774.2947
2010-03-15 13:25:00,26.08,26.09,26.07,26.07,52873.5632183908,8.9773,8.9807,8.9739,8.9739,52873.5632
2010-03-15 13:30:00,26.07,26.08,26.06,26.07,95924.76489028212,8.9739,8.9773,8.9704,8.9739,95924.7649
2010-03-15 13:35:00,26.07,26.09,26.07,26.08,93834.90073145244,8.9739,8.9807,8.9739,8.9773,93834.9007
2010-03-15 13:40:00,26.08,26.1,26.08,26.08,114942.52873563218,8.9773,8.9842,8.9773,8.9773,114942.5287
2010-03-15 13:45:00,26.08,26.1,26.08,26.09,82758.62068965517,8.9773,8.9842,8.9773,8.9807,82758.6207
2010-03-15 13:50:00,26.09,26.1,26.08,26.08,84221.52560083594,8.9807,8.9842,8.9773,8.9773,84221.5256
2010-03-15 13:55:00,26.08,26.1,26.08,26.09,73145.24555903867,8.9773,8.9842,8.9773,8.9807,73145.2456
2010-03-15 14:00:00,26.1,26.1,26.08,26.08,61233.01985370951,8.9842,8.9842,8.9773,8.9773,61233.0199
2010-03-15 14:05:00,26.08,26.08,26.07,26.07,150261.2330198537,8.9773,8.9773,8.9739,8.9739,150261.233
2010-03-15 14:10:00,26.07,26.08,26.04,26.05,139602.92580982237,8.9739,8.9773,8.9635,8.967,139602.9258
2010-03-15 14:15:00,26.05,26.07,26.05,26.07,111807.73249738768,8.967,8.9739,8.967,8.9739,111807.7325
2010-03-15 14:20:00,26.07,26.08,26.06,26.07,81504.70219435736,8.9739,8.9773,8.9704,8.9739,81504.7022
2010-03-15 14:25:00,26.07,26.07,26.06,26.06,105120.1671891327,8.9739,8.9739,8.9704,8.9704,105120.1672
2010-03-15 14:30:00,26.06,26.07,26.05,26.05,104075.23510971786,8.9704,8.9739,8.967,8.967,104075.2351
2010-03-15 14:35:00,26.05,26.08,26.05,26.06,107419.01776384536,8.967,8.9773,8.967,8.9704,107419.0178
2010-03-15 14:40:00,26.06,26.07,26.06,26.07,78578.89237199581,8.9704,8.9739,8.9704,8.9739,78578.8924
2010-03-15 14:45:00,26.07,26.1,26.07,26.1,156948.79832810868,8.9739,8.9842,8.9739,8.9842,156948.7983
2010-03-15 14:50:00,26.09,26.1,26.07,26.09,234691.74503657265,8.9807,8.9842,8.9739,8.9807,234691.745
2010-03-15 14:55:00,26.09,26.1,26.09,26.1,145872.5182863114,8.9807,8.9842,8.9807,8.9842,145872.5183
2010-03-15 15:00:00,26.1,26.1,26.09,26.1,104493.2079414838,8.9842,8.9842,8.9807,8.9842,104493.2079
2010-03-15 15:05:00,26.1,26.1,26.08,26.09,117450.36572622778,8.9842,8.9842,8.9773,8.9807,117450.3657
2010-03-15 15:10:00,26.09,26.1,26.07,26.08,135423.19749216302,8.9807,8.9842,8.9739,8.9773,135423.1975
2010-03-15 15:15:00,26.08,26.1,26.07,26.1,169278.99686520375,8.9773,8.9842,8.9739,8.9842,169278.9969
2010-03-15 15:20:00,26.1,26.12,26.09,26.1,242424.2424242424,8.9842,8.9911,8.9807,8.9842,242424.2424
2010-03-15 15:25:00,26.1,26.13,26.1,26.13,189132.70637408568,8.9842,8.9945,8.9842,8.9945,189132.7064
2010-03-15 15:30:00,26.13,26.15,26.13,26.13,325809.8223615465,8.9945,9.0014,8.9945,8.9945,325809.8224
2010-03-15 15:35:00,26.13,26.16,26.13,26.15,236363.63636363635,8.9945,9.0048,8.9945,9.0014,236363.6364
2010-03-15 15:40:00,26.15,26.18,26.15,26.18,255799.3730407524,9.0014,9.0117,9.0014,9.0117,255799.373
2010-03-15 15:45:00,26.17,26.19,26.17,26.18,347753.3960292581,9.0083,9.0152,9.0083,9.0117,347753.396
2010-03-15 15:50:00,26.18,26.18,26.16,26.18,378474.3991640543,9.0117,9.0117,9.0048,9.0117,378474.3992
2010-03-15 15:55:00,26.17,26.22,26.17,26.22,1012748.171368861,9.0083,9.0255,9.0083,9.0255,1012748.1714
2010-03-16 09:30:00,26.24,26.31,26.2,26.21,290073.14524555905,9.0324,9.0565,9.0186,9.0221,290073.1452
2010-03-16 09:35:00,26.21,26.24,26.17,26.22,222779.51933124347,9.0221,9.0324,9.0083,9.0255,222779.5193
2010-03-16 09:40:00,26.23,26.24,26.21,26.24,174921.63009404388,9.0289,9.0324,9.0221,9.0324,174921.6301
2010-03-16 09:45:00,26.24,26.27,26.24,26.26,134378.26541274818,9.0324,9.0427,9.0324,9.0393,134378.2654
2010-03-16 09:50:00,26.26,26.29,26.25,26.29,205015.6739811912,9.0393,9.0496,9.0358,9.0496,205015.674
2010-03-16 09:55:00,26.29,26.31,26.28,26.29,234482.75862068965,9.0496,9.0565,9.0461,9.0496,234482.7586
2010-03-16 10:00:00,26.29,26.29,26.26,26.26,95715.77847439917,9.0496,9.0496,9.0393,9.0393,95715.7785
2010-03-16 10:05:00,26.26,26.27,26.26,26.26,93416.92789968652,9.0393,9.0427,9.0393,9.0393,93416.9279
2010-03-16 10:10:00,26.26,26.27,26.26,26.27,95297.80564263322,9.0393,9.0427,9.0393,9.0427,95297.8056
2010-03-16 10:15:00,26.27,26.27,26.25,26.25,143782.6541274817,9.0427,9.0427,9.0358,9.0358,143782.6541
2010-03-16 10:20:00,26.25,26.26,26.24,26.25,177220.48066875653,9.0358,9.0393,9.0324,9.0358,177220.4807
2010-03-16 10:25:00,26.25,26.26,26.25,26.25,71473.35423197492,9.0358,9.0393,9.0358,9.0358,71473.3542
2010-03-16 10:30:00,26.25,26.25,26.24,26.25,93416.92789968652,9.0358,9.0358,9.0324,9.0358,93416.9279
2010-03-16 10:35:00,26.24,26.25,26.23,26.23,115778.47439916406,9.0324,9.0358,9.0289,9.0289,115778.4744
2010-03-16 10:40:00,26.23,26.23,26.23,26.23,92371.99582027168,9.0289,9.0289,9.0289,9.0289,92371.9958
2010-03-16 10:45:00,26.23,26.23,26.19,26.2,103448.27586206896,9.0289,9.0289,9.0152,9.0186,103448.2759
2010-03-16 10:50:00,26.19,26.2,26.18,26.19,74608.15047021944,9.0152,9.0186,9.0117,9.0152,74608.1505
2010-03-16 10:55:00,26.18,26.22,26.18,26.21,117868.33855799372,9.0117,9.0255,9.0117,9.0221,117868.3386
2010-03-16 11:00:00,26.21,26.23,26.19,26.19,183490.07314524555,9.0221,9.0289,9.0152,9.0152,183490.0731
2010-03-16 11:05:00,26.19,26.2,26.16,26.16,115778.47439916406,9.0152,9.0186,9.0048,9.0048,115778.4744
2010-03-16 11:10:00,26.16,26.17,26.14,26.14,100940.43887147336,9.0048,9.0083,8.998,8.998,100940.4389
2010-03-16 11:15:00,26.14,26.16,26.13,26.14,113479.6238244514,8.998,9.0048,8.9945,8.998,113479.6238
2010-03-16 11:20:00,26.14,26.15,26.14,26.15,90073.14524555903,8.998,9.0014,8.998,9.0014,90073.1452
2010-03-16 11:25:00,26.15,26.18,26.15,26.18,137095.08881922674,9.0014,9.0117,9.0014,9.0117,137095.0888
2010-03-16 11:30:00,26.17,26.18,26.17,26.17,174503.6572622779,9.0083,9.0117,9.0083,9.0083,174503.6573
2010-03-16 11:35:00,26.18,26.18,26.16,26.17,79832.81086729362,9.0117,9.0117,9.0048,9.0083,79832.8109
2010-03-16 11:40:00,26.17,26.21,26.17,26.2,132079.41483803553,9.0083,9.0221,9.0083,9.0186,132079.4148
2010-03-16 11:45:00,26.2,26.2,26.15,26.16,181400.20898641588,9.0186,9.0186,9.0014,9.0048,181400.209
2010-03-16 11:50:00,26.15,26.16,26.14,26.15,152560.08359456636,9.0014,9.0048,8.998,9.0014,152560.0836
2010-03-16 11:55:00,26.15,26.16,26.15,26.16,108672.93625914316,9.0014,9.0048,9.0014,9.0048,108672.9363
2010-03-16 12:00:00,26.16,26.18,26.16,26.18,91745.03657262278,9.0048,9.0117,9.0048,9.0117,91745.0366
2010-03-16 12:05:00,26.18,26.21,26.18,26.18,66875.65308254963,9.0117,9.0221,9.0117,9.0117,66875.6531
2010-03-16 12:10:00,26.18,26.19,26.17,26.18,83594.56635318704,9.0117,9.0152,9.0083,9.0117,83594.5664
2010-03-16 12:15:00,26.18,26.18,26.17,26.17,131870.42842215256,9.0117,9.0117,9.0083,9.0083,131870.4284
2010-03-16 12:20:00,26.17,26.2,26.17,26.18,70219.43573667711,9.0083,9.0186,9.0083,9.0117,70219.4357
2010-03-16 12:25:00,26.18,26.19,26.17,26.18,52873.5632183908,9.0117,9.0152,9.0083,9.0117,52873.5632
2010-03-16 12:30:00,26.18,26.18,26.17,26.18,53918.49529780564,9.0117,9.0117,9.0083,9.0117,53918.4953
2010-03-16 12:35:00,26.18,26.18,26.16,26.17,124973.87669801465,9.0117,9.0117,9.0048,9.0083,124973.8767
2010-03-16 12:40:00,26.16,26.17,26.15,26.15,56008.35945663532,9.0048,9.0083,9.0014,9.0014,56008.3595
2010-03-16 12:45:00,26.15,26.15,26.12,26.12,84430.51201671892,9.0014,9.0014,8.9911,8.9911,84430.512
2010-03-16 12:50:00,26.12,26.13,26.11,26.12,68338.5579937304,8.9911,8.9945,8.9876,8.9911,68338.558
2010-03-16 12:55:00,26.11,26.12,26.11,26.12,84012.53918495297,8.9876,8.9911,8.9876,8.9911,84012.5392
2010-03-16 13:00:00,26.11,26.15,26.11,26.13,85057.4712643678,8.9876,9.0014,8.9876,8.9945,85057.4713
2010-03-16 13:05:00,26.13,26.13,26.1,26.12,219226.750261233,8.9945,8.9945,8.9842,8.9911,219226.7503
2010-03-16 13:10:00,26.12,26.13,26.11,26.13,137513.0616509927,8.9911,8.9945,8.9876,8.9945,137513.0617
2010-03-16 13:15:00,26.13,26.13,26.09,26.09,158829.67607105538,8.9945,8.9945,8.9807,8.9807,158829.6761
2010-03-16 13:20:00,26.09,26.11,26.09,26.11,98014.6290491118,8.9807,8.9876,8.9807,8.9876,98014.629
2010-03-16 13:25:00,26.11,26.11,26.09,26.1,89655.1724137931,8.9876,8.9876,8.9807,8.9842,89655.1724
2010-03-16 13:30:00,26.09,26.11,26.09,26.1,93625.91431556948,8.9807,8.9876,8.9807,8.9842,93625.9143
2010-03-16 13:35:00,26.09,26.1,26.09,26.09,75026.12330198537,8.9807,8.9842,8.9807,8.9807,75026.1233
2010-03-16 13:40:00,26.09,26.11,26.09,26.11,101776.3845350052,8.9807,8.9876,8.9807,8.9876,101776.3845
2010-03-16 13:45:00,26.11,26.11,26.09,26.09,91327.06374085684,8.9876,8.9876,8.9807,8.9807,91327.0637
2010-03-16 13:50:00,26.09,26.1,26.07,26.07,133751.30616509926,8.9807,8.9842,8.9739,8.9739,133751.3062
2010-03-16 13:55:00,26.07,26.1,26.07,26.1,106792.05851619644,8.9739,8.9842,8.9739,8.9842,106792.0585
2010-03-16 14:00:00,26.1,26.1,26.07,26.1,126854.75444096132,8.9842,8.9842,8.9739,8.9842,126854.7544
2010-03-16 14:05:00,26.09,26.1,26.07,26.07,118495.29780564264,8.9807,8.9842,8.9739,8.9739,118495.2978
2010-03-16 14:10:00,26.07,26.12,26.07,26.1,166771.15987460816,8.9739,8.9911,8.9739,8.9842,166771.1599
2010-03-16 14:15:00,26.09,26.11,26.09,26.11,90491.11807732497,8.9807,8.9876,8.9807,8.9876,90491.1181
2010-03-16 14:20:00,26.11,26.14,26.1,26.12,129153.60501567398,8.9876,8.998,8.9842,8.9911,129153.605
2010-03-16 14:25:00,26.12,26.14,26.12,26.12,99686.52037617554,8.9911,8.998,8.9911,8.9911,99686.5204
2010-03-16 14:30:00,26.12,26.12,26.09,26.1,187251.82863113892,8.9911,8.9911,8.9807,8.9842,187251.8286
2010-03-16 14:35:00,26.1,26.11,26.08,26.1,183281.08672936252,8.9842,8.9876,8.9773,8.9842,183281.0867
2010-03-16 14:40:00,26.1,26.11,26.07,26.09,181609.19540229885,8.9842,8.9876,8.9739,8.9807,181609.1954
2010-03-16 14:45:00,26.08,26.1,26.08,26.08,175966.56217345872,8.9773,8.9842,8.9773,8.9773,175966.5622
2010-03-16 14:50:00,26.08,26.09,26.06,26.09,171577.8474399164,8.9773,8.9807,8.9704,8.9807,171577.8474
2010-03-16 14:55:00,26.09,26.12,26.08,26.09,154858.934169279,8.9807,8.9911,8.9773,8.9807,154858.9342
2010-03-16 15:00:00,26.09,26.12,26.09,26.11,191013.5841170324,8.9807,8.9911,8.9807,8.9876,191013.5841
2010-03-16 15:05:00,26.11,26.13,26.09,26.11,208986.4158829676,8.9876,8.9945,8.9807,8.9876,208986.4159
2010-03-16 15:10:00,26.1,26.14,26.1,26.14,113479.6238244514,8.9842,8.998,8.9842,8.998,113479.6238
2010-03-16 15:15:00,26.13,26.15,26.13,26.14,130825.49634273772,8.9945,9.0014,8.9945,8.998,130825.4963
2010-03-16 15:20:00,26.13,26.14,26.12,26.13,251201.67189132705,8.9945,8.998,8.9911,8.9945,251201.6719
2010-03-16 15:25:00,26.12,26.14,26.12,26.13,176175.5485893417,8.9911,8.998,8.9911,8.9945,176175.5486
2010-03-16 15:30:00,26.13,26.15,26.12,26.13,322257.05329153605,8.9945,9.0014,8.9911,8.9945,322257.0533
2010-03-16 15:35:00,26.13,26.15,26.13,26.14,203761.7554858934,8.9945,9.0014,8.9945,8.998,203761.7555
2010-03-16 15:40:00,26.14,26.14,26.11,26.12,239498.4326018809,8.998,8.998,8.9876,8.9911,239498.4326
2010-03-16 15:45:00,26.12,26.13,26.12,26.13,248066.87565308253,8.9911,8.9945,8.9911,8.9945,248066.8757
2010-03-16 15:50:00,26.12,26.19,26.12,26.18,397283.17659352144,8.9911,9.0152,8.9911,9.0117,397283.1766
2010-03-16 15:55:00,26.18,26.2,26.17,26.18,521003.1347962382,9.0117,9.0186,9.0083,9.0117,521003.1348
2010-03-17 09:30:00,26.24,26.26,26.17,26.17,224033.43782654128,9.0324,9.0393,9.0083,9.0083,224033.4378
2010-03-17 09:35:00,26.17,26.17,26.11,26.17,306792.05851619644,9.0083,9.0083,8.9876,9.0083,306792.0585
2010-03-17 09:40:00,26.17,26.21,26.16,26.16,351933.12434691744,9.0083,9.0221,9.0048,9.0048,351933.1243
2010-03-17 09:45:00,26.16,26.16,26.12,26.13,184743.99164054336,9.0048,9.0048,8.9911,8.9945,184743.9916
2010-03-17 09:50:00,26.13,26.15,26.09,26.13,457262.2779519331,8.9945,9.0014,8.9807,8.9945,457262.278
2010-03-17 09:55:00,26.13,26.17,26.13,26.13,204179.7283176593,8.9945,9.0083,8.9945,8.9945,204179.7283
2010-03-17 10:00:00,26.13,26.15,26.11,26.12,171577.8474399164,8.9945,9.0014,8.9876,8.9911,171577.8474
2010-03-17 10:05:00,26.12,26.13,26.09,26.1,165099.2685475444,8.9911,8.9945,8.9807,8.9842,165099.2685
2010-03-17 10:10:00,26.1,26.11,26.09,26.1,379728.31765935215,8.9842,8.9876,8.9807,8.9842,379728.3177
2010-03-17 10:15:00,26.1,26.1,26.06,26.08,534169.2789968651,8.9842,8.9842,8.9704,8.9773,534169.279
2010-03-17 10:20:00,26.08,26.09,26.02,26.03,273981.19122257055,8.9773,8.9807,8.9567,8.9601,273981.1912
2010-03-17 10:25:00,26.04,26.07,26.04,26.04,191013.5841170324,8.9635,8.9739,8.9635,8.9635,191013.5841
2010-03-17 10:30:00,26.05,26.06,26.04,26.06,183908.0459770115,8.967,8.9704,8.9635,8.9704,183908.046
2010-03-17 10:35:00,26.06,26.06,26.0,26.01,241379.3103448276,8.9704,8.9704,8.9498,8.9532,241379.3103
2010-03-17 10:40:00,26.0,26.02,26.0,26.01,98223.61546499476,8.9498,8.9567,8.9498,8.9532,98223.6155
2010-03-17 10:45:00,26.02,26.02,25.98,25.99,199791.01358411703,8.9567,8.9567,8.9429,8.9463,199791.0136
2010-03-17 10:50:00,25.99,26.0,25.98,26.0,106374.08568443052,8.9463,8.9498,8.9429,8.9498,106374.0857
2010-03-17 10:55:00,26.0,26.0,25.98,25.99,165726.22779519332,8.9498,8.9498,8.9429,8.9463,165726.2278
2010-03-17 11:00:00,25.99,26.02,25.98,26.01,162382.44514106584,8.9463,8.9567,8.9429,8.9532,162382.4451
2010-03-17 11:05:00,26.01,26.03,25.99,26.01,150261.2330198537,8.9532,8.9601,8.9463,8.9532,150261.233
2010-03-17 11:10:00,26.02,26.02,26.01,26.01,44514.1065830721,8.9567,8.9567,8.9532,8.9532,44514.1066
2010-03-17 11:15:00,26.01,26.03,26.01,26.02,57680.250783699055,8.9532,8.9601,8.9532,8.9567,57680.2508
2010-03-17 11:20:00,26.02,26.08,26.02,26.07,108045.97701149424,8.9567,8.9773,8.9567,8.9739,108045.977
2010-03-17 11:25:00,26.07,26.08,26.07,26.07,95924.76489028212,8.9739,8.9773,8.9739,8.9739,95924.7649
2010-03-17 11:30:00,26.07,26.08,26.06,26.06,113061.65099268548,8.9739,8.9773,8.9704,8.9704,113061.651
2010-03-17 11:35:00,26.06,26.09,26.05,26.08,64367.81609195402,8.9704,8.9807,8.967,8.9773,64367.8161
2010-03-17 11:40:00,26.09,26.12,26.07,26.11,142110.76280041796,8.9807,8.9911,8.9739,8.9876,142110.7628
2010-03-17 11:45:00,26.11,26.12,26.11,26.11,105329.15360501569,8.9876,8.9911,8.9876,8.9876,105329.1536
2010-03-17 11:50:00,26.11,26.12,26.08,26.11,137095.08881922674,8.9876,8.9911,8.9773,8.9876,137095.0888
2010-03-17 11:55:00,26.11,26.12,26.08,26.09,150888.1922675026,8.9876,8.9911,8.9773,8.9807,150888.1923
2010-03-17 12:00:00,26.08,26.1,26.08,26.08,91118.07732497388,8.9773,8.9842,8.9773,8.9773,91118.0773
2010-03-17 12:05:00,26.08,26.09,26.08,26.08,68756.53082549635,8.9773,8.9807,8.9773,8.9773,68756.5308
2010-03-17 12:10:00,26.08,26.08,26.05,26.06,58307.21003134796,8.9773,8.9773,8.967,8.9704,58307.21
2010-03-17 12:15:00,26.06,26.08,26.06,26.07,48066.87565308255,8.9704,8.9773,8.9704,8.9739,48066.8757
2010-03-17 12:20:00,26.07,26.08,26.07,26.07,89655.1724137931,8.9739,8.9773,8.9739,8.9739,89655.1724
2010-03-17 12:25:00,26.07,26.08,26.05,26.07,143573.66771159874,8.9739,8.9773,8.967,8.9739,143573.6677
2010-03-17 12:30:00,26.07,26.08,26.06,26.07,94879.83281086729,8.9739,8.9773,8.9704,8.9739,94879.8328
2010-03-17 12:35:00,26.07,26.08,26.06,26.08,85893.41692789969,8.9739,8.9773,8.9704,8.9773,85893.4169
2010-03-17 12:40:00,26.08,26.08,26.07,26.07,62068.96551724138,8.9773,8.9773,8.9739,8.9739,62068.9655
2010-03-17 12:45:00,26.08,26.09,26.07,26.08,154022.9885057471,8.9773,8.9807,8.9739,8.9773,154022.9885
2010-03-17 12:50:00,26.08,26.08,26.06,26.06,159874.60815047022,8.9773,8.9773,8.9704,8.9704,159874.6082
2010-03-17 12:55:00,26.06,26.07,26.06,26.07,81922.6750261233,8.9704,8.9739,8.9704,8.9739,81922.675
2010-03-17 13:00:00,26.07,26.07,26.05,26.05,80668.7565308255,8.9739,8.9739,8.967,8.967,80668.7565
2010-03-17 13:05:00,26.05,26.06,26.05,26.05,79832.81086729362,8.967,8.9704,8.967,8.967,79832.8109
2010-03-17 13:10:00,26.05,26.07,26.04,26.07,158620.6896551724,8.967,8.9739,8.9635,8.9739,158620.6897
2010-03-17 13:15:00,26.07,26.07,26.04,26.06,216509.9268547544,8.9739,8.9739,8.9635,8.9704,216509.9269
2010-03-17 13:20:00,26.06,26.06,26.04,26.04,98641.5882967607,8.9704,8.9704,8.9635,8.9635,98641.5883
2010-03-17 13:25:00,26.04,26.06,26.03,26.06,126227.79519331244,8.9635,8.9704,8.9601,8.9704,126227.7952
2010-03-17 13:30:00,26.05,26.08,26.05,26.08,136468.12957157785,8.967,8.9773,8.967,8.9773,136468.1296
2010-03-17 13:35:00,26.08,26.1,26.07,26.07,161964.4723092999,8.9773,8.9842,8.9739,8.9739,161964.4723
2010-03-17 13:40:00,26.08,26.11,26.07,26.08,153396.02925809822,8.9773,8.9876,8.9739,8.9773,153396.0293
2010-03-17 13:45:00,26.08,26.09,26.08,26.09,156948.79832810868,8.9773,8.9807,8.9773,8.9807,156948.7983
2010-03-17 13:50:00,26.09,26.1,26.06,26.08,203343.78265412748,8.9807,8.9842,8.9704,8.9773,203343.7827
2010-03-17 13:55:00,26.08,26.08,26.07,26.07,110971.7868338558,8.9773,8.9773,8.9739,8.9739,110971.7868
2010-03-17 14:00:00,26.07,26.07,26.06,26.06,49738.76698014629,8.9739,8.9739,8.9704,8.9704,49738.767
2010-03-17 14:05:00,26.06,26.08,26.05,26.08,281086.7293625914,8.9704,8.9773,8.967,8.9773,281086.7294
2010-03-17 14:10:00,26.08,26.08,26.07,26.07,187878.78787878787,8.9773,8.9773,8.9739,8.9739,187878.7879
2010-03-17 14:15:00,26.07,26.08,26.06,26.08,83594.56635318704,8.9739,8.9773,8.9704,8.9773,83594.5664
2010-03-17 14:20:00,26.08,26.1,26.07,26.09,94879.83281086729,8.9773,8.9842,8.9739,8.9807,94879.8328
2010-03-17 14:25:00,26.1,26.1,26.07,26.07,288610.24033437826,8.9842,8.9842,8.9739,8.9739,288610.2403
2010-03-17 14:30:00,26.07,26.09,26.05,26.06,246812.95715778472,8.9739,8.9807,8.967,8.9704,246812.9572
2010-03-17 14:35:00,26.06,26.1,26.06,26.06,107001.0449320794,8.9704,8.9842,8.9704,8.9704,107001.0449
2010-03-17 14:40:00,26.06,26.09,26.06,26.09,88610.24033437826,8.9704,8.9807,8.9704,8.9807,88610.2403
2010-03-17 14:45:00,26.09,26.09,26.07,26.08,117032.39289446184,8.9807,8.9807,8.9739,8.9773,117032.3929
2010-03-17 14:50:00,26.09,26.09,26.07,26.07,157993.73040752352,8.9807,8.9807,8.9739,8.9739,157993.7304
2010-03-17 14:55:00,26.07,26.07,26.06,26.06,133542.3197492163,8.9739,8.9739,8.9704,8.9704,133542.3197
2010-03-17 15:00:00,26.06,26.08,26.06,26.07,78578.89237199581,8.9704,8.9773,8.9704,8.9739,78578.8924
2010-03-17 15:05:00,26.07,26.08,26.05,26.05,456844.3051201672,8.9739,8.9773,8.967,8.967,456844.3051
2010-03-17 15:10:00,26.06,26.07,26.03,26.06,217972.8317659352,8.9704,8.9739,8.9601,8.9704,217972.8318
2010-03-17 15:15:00,26.06,26.06,26.01,26.02,144200.62695924763,8.9704,8.9704,8.9532,8.9567,144200.627
2010-03-17 15:20:00,26.02,26.04,26.01,26.03,218599.7910135841,8.9567,8.9635,8.9532,8.9601,218599.791
2010-03-17 15:25:00,26.02,26.05,26.02,26.04,188505.7471264368,8.9567,8.967,8.9567,8.9635,188505.7471
2010-03-17 15:30:00,26.04,26.05,26.03,26.03,180146.29049111807,8.9635,8.967,8.9601,8.9601,180146.2905
2010-03-17 15:35:00,26.03,26.05,26.02,26.04,304702.1943573668,8.9601,8.967,8.9567,8.9635,304702.1944
2010-03-17 15:40:00,26.04,26.05,26.03,26.04,203343.78265412748,8.9635,8.967,8.9601,8.9635,203343.7827
2010-03-17 15:45:00,26.04,26.06,26.02,26.04,1138975.966562173,8.9635,8.9704,8.9567,8.9635,1138975.9666
2010-03-17 15:50:00,26.05,26.06,26.04,26.06,306583.0721003135,8.967,8.9704,8.9635,8.9704,306583.0721
2010-03-17 15:55:00,26.06,26.08,26.04,26.07,788923.7199582027,8.9704,8.9773,8.9635,8.9739,788923.72
2010-03-18 09:30:00,26.05,26.1,25.99,26.07,181400.20898641588,8.967,8.9842,8.9463,8.9739,181400.209
2010-03-18 09:35:00,26.07,26.09,26.02,26.06,99059.56112852664,8.9739,8.9807,8.9567,8.9704,99059.5611
2010-03-18 09:40:00,26.06,26.08,26.03,26.04,245350.052246604,8.9704,8.9773,8.9601,8.9635,245350.0522
2010-03-18 09:45:00,26.03,26.06,26.0,26.0,228422.1525600836,8.9601,8.9704,8.9498,8.9498,228422.1526
2010-03-18 09:50:00,26.0,26.0,25.97,25.98,632392.89446186,8.9498,8.9498,8.9394,8.9429,632392.8945
2010-03-18 09:55:00,25.98,25.99,25.93,25.97,442842.2152560083,8.9429,8.9463,8.9257,8.9394,442842.2153
2010-03-18 10:00:00,25.98,26.03,25.97,25.97,191013.5841170324,8.9429,8.9601,8.9394,8.9394,191013.5841
2010-03-18 10:05:00,25.97,25.99,25.94,25.96,167189.13270637408,8.9394,8.9463,8.9291,8.936,167189.1327
2010-03-18 10:10:00,25.96,25.96,25.93,25.93,112016.71891327064,8.936,8.936,8.9257,8.9257,112016.7189
2010-03-18 10:15:00,25.93,25.93,25.88,25.88,451410.65830721,8.9257,8.9257,8.9085,8.9085,451410.6583
2010-03-18 10:20:00,25.88,25.91,25.88,25.9,923301.9853709508,8.9085,8.9188,8.9085,8.9153,923301.9854
2010-03-18 10:25:00,25.9,25.9,25.88,25.89,131661.4420062696,8.9153,8.9153,8.9085,8.9119,131661.442
2010-03-18 10:30:00,25.89,25.93,25.89,25.91,117868.33855799372,8.9119,8.9257,8.9119,8.9188,117868.3386
2010-03-18 10:35:00,25.91,25.91,25.88,25.89,131870.42842215256,8.9188,8.9188,8.9085,8.9119,131870.4284
2010-03-18 10:40:00,25.88,25.9,25.84,25.84,1005642.63322884,8.9085,8.9153,8.8947,8.8947,1005642.6332
2010-03-18 10:45:00,25.84,25.87,25.84,25.86,138975.96656217345,8.8947,8.905,8.8947,8.9016,138975.9666
2010-03-18 10:50:00,25.86,25.87,25.82,25.83,384952.97805642633,8.9016,8.905,8.8878,8.8912,384952.9781
2010-03-18 10:55:00,25.83,25.84,25.8,25.8,324555.9038662487,8.8912,8.8947,8.8809,8.8809,324555.9039
2010-03-18 11:00:00,25.8,25.81,25.78,25.78,299268.5475444096,8.8809,8.8844,8.874,8.874,299268.5475
2010-03-18 11:05:00,25.78,25.79,25.76,25.78,273563.2183908046,8.874,8.8775,8.8672,8.874,273563.2184
2010-03-18 11:10:00,25.77,25.77,25.75,25.76,861233.0198537095,8.8706,8.8706,8.8637,8.8672,861233.0199
2010-03-18 11:15:00,25.76,25.79,25.75,25.78,283594.566353187,8.8672,8.8775,8.8637,8.874,283594.5664
2010-03-18 11:20:00,25.77,25.78,25.76,25.77,340438.87147335423,8.8706,8.874,8.8672,8.8706,340438.8715
2010-03-18 11:25:00,25.77,25.77,25.75,25.76,244723.09299895505,8.8706,8.8706,8.8637,8.8672,244723.093
2010-03-18 11:30:00,25.76,25.77,25.74,25.75,547544.4096133751,8.8672,8.8706,8.8603,8.8637,547544.4096
2010-03-18 11:35:00,25.75,25.75,25.72,25.72,309299.89550679206,8.8637,8.8637,8.8534,8.8534,309299.8955
2010-03-18 11:40:00,25.72,25.74,25.71,25.72,1092789.9686520377,8.8534,8.8603,8.8499,8.8534,1092789.9687
2010-03-18 11:45:00,25.71,25.73,25.71,25.72,247857.8892371996,8.8499,8.8568,8.8499,8.8534,247857.8892
2010-03-18 11:50:00,25.72,25.73,25.71,25.72,352351.0971786834,8.8534,8.8568,8.8499,8.8534,352351.0972
2010-03-18 11:55:00,25.71,25.72,25.7,25.71,294670.84639498434,8.8499,8.8534,8.8465,8.8499,294670.8464
2010-03-18 12:00:00,25.71,25.72,25.67,25.68,466875.6530825496,8.8499,8.8534,8.8362,8.8396,466875.6531
2010-03-18 12:05:00,25.68,25.72,25.68,25.71,398328.1086729363,8.8396,8.8534,8.8396,8.8499,398328.1087
2010-03-18 12:10:00,25.71,25.72,25.71,25.72,425705.329153605,8.8499,8.8534,8.8499,8.8534,425705.3292
2010-03-18 12:15:00,25.72,25.72,25.71,25.72,368025.07836990594,8.8534,8.8534,8.8499,8.8534,368025.0784
2010-03-18 12:20:00,25.72,25.72,25.71,25.71,1152978.0564263323,8.8534,8.8534,8.8499,8.8499,1152978.0564
2010-03-18 12:25:00,25.71,25.74,25.68,25.69,389759.6656217346,8.8499,8.8603,8.8396,8.8431,389759.6656
2010-03-18 12:30:00,25.7,25.7,25.66,25.67,869592.4764890282,8.8465,8.8465,8.8327,8.8362,869592.4765
2010-03-18 12:35:00,25.67,25.7,25.66,25.69,207314.52455590383,8.8362,8.8465,8.8327,8.8431,207314.5246
2010-03-18 12:40:00,25.69,25.7,25.65,25.7,387669.8014629049,8.8431,8.8465,8.8293,8.8465,387669.8015
2010-03-18 12:45:00,25.7,25.71,25.69,25.7,174503.6572622779,8.8465,8.8499,8.8431,8.8465,174503.6573
2010-03-18 12:50:00,25.71,25.73,25.69,25.73,1009404.3887147336,8.8499,8.8568,8.8431,8.8568,1009404.3887
2010-03-18 12:55:00,25.72,25.75,25.72,25.74,162591.43155694878,8.8534,8.8637,8.8534,8.8603,162591.4316
2010-03-18 13:00:00,25.74,25.76,25.73,25.75,142319.74921630093,8.8603,8.8672,8.8568,8.8637,142319.7492
2010-03-18 13:05:00,25.75,25.77,25.73,25.76,130198.53709508882,8.8637,8.8706,8.8568,8.8672,130198.5371
2010-03-18 13:10:00,25.77,25.77,25.75,25.77,127063.7408568443,8.8706,8.8706,8.8637,8.8706,127063.7409
2010-03-18 13:15:00,25.77,25.79,25.77,25.77,142528.7356321839,8.8706,8.8775,8.8706,8.8706,142528.7356
2010-03-18 13:20:00,25.78,25.78,25.75,25.77,121630.09404388716,8.874,8.874,8.8637,8.8706,121630.094
2010-03-18 13:25:00,25.77,25.79,25.76,25.79,90282.131661442,8.8706,8.8775,8.8672,8.8775,90282.1317
2010-03-18 13:30:00,25.79,25.82,25.79,25.81,183490.07314524555,8.8775,8.8878,8.8775,8.8844,183490.0731
2010-03-18 13:35:00,25.81,25.82,25.8,25.8,219017.76384535004,8.8844,8.8878,8.8809,8.8809,219017.7638
2010-03-18 13:40:00,25.8,25.8,25.78,25.79,165935.2142110763,8.8809,8.8809,8.874,8.8775,165935.2142
2010-03-18 13:45:00,25.79,25.81,25.78,25.78,411912.2257053292,8.8775,8.8844,8.874,8.874,411912.2257
2010-03-18 13:50:00,25.79,25.82,25.77,25.81,175757.57575757577,8.8775,8.8878,8.8706,8.8844,175757.5758
2010-03-18 13:55:00,25.82,25.83,25.79,25.83,198955.0679205852,8.8878,8.8912,8.8775,8.8912,198955.0679
2010-03-18 14:00:00,25.83,25.84,25.81,25.84,609822.3615464994,8.8912,8.8947,8.8844,8.8947,609822.3615
2010-03-18 14:05:00,25.84,25.84,25.82,25.83,215464.9947753396,8.8947,8.8947,8.8878,8.8912,215464.9948
2010-03-18 14:10:00,25.83,25.84,25.82,25.82,148380.355276907,8.8912,8.8947,8.8878,8.8878,148380.3553
2010-03-18 14:15:00,25.82,25.83,25.81,25.82,85475.44409613375,8.8878,8.8912,8.8844,8.8878,85475.4441
2010-03-18 14:20:00,25.82,25.83,25.81,25.82,159456.63531870427,8.8878,8.8912,8.8844,8.8878,159456.6353
2010-03-18 14:25:00,25.82,25.82,25.81,25.81,101567.39811912226,8.8878,8.8878,8.8844,8.8844,101567.3981
2010-03-18 14:30:00,25.82,25.83,25.81,25.82,301776.3845350052,8.8878,8.8912,8.8844,8.8878,301776.3845
2010-03-18 14:35:00,25.82,25.83,25.81,25.81,158202.71682340646,8.8878,8.8912,8.8844,8.8844,158202.7168
2010-03-18 14:40:00,25.82,25.82,25.81,25.81,167607.10553814002,8.8878,8.8878,8.8844,8.8844,167607.1055
2010-03-18 14:45:00,25.81,25.82,25.79,25.79,236990.59561128527,8.8844,8.8878,8.8775,8.8775,236990.5956
2010-03-18 14:50:00,25.79,25.79,25.76,25.76,765099.2685475444,8.8775,8.8775,8.8672,8.8672,765099.2685
2010-03-18 14:55:00,25.76,25.77,25.75,25.76,241379.3103448276,8.8672,8.8706,8.8637,8.8672,241379.3103
2010-03-18 15:00:00,25.76,25.77,25.75,25.76,257680.25078369904,8.8672,8.8706,8.8637,8.8672,257680.2508
2010-03-18 15:05:00,25.76,25.76,25.72,25.73,614002.0898641588,8.8672,8.8672,8.8534,8.8568,614002.0899
2010-03-18 15:10:00,25.73,25.73,25.71,25.71,1124555.903866249,8.8568,8.8568,8.8499,8.8499,1124555.9039
2010-03-18 15:15:00,25.71,25.72,25.71,25.71,351306.16509926855,8.8499,8.8534,8.8499,8.8499,351306.1651
2010-03-18 15:20:00,25.72,25.73,25.71,25.72,585370.9508881923,8.8534,8.8568,8.8499,8.8534,585370.9509
2010-03-18 15:25:00,25.72,25.72,25.69,25.69,540438.8714733542,8.8534,8.8534,8.8431,8.8431,540438.8715
2010-03-18 15:30:00,25.69,25.72,25.68,25.71,579728.3176593521,8.8431,8.8534,8.8396,8.8499,579728.3177
2010-03-18 15:35:00,25.72,25.73,25.7,25.7,532079.4148380355,8.8534,8.8568,8.8465,8.8465,532079.4148
2010-03-18 15:40:00,25.71,25.71,25.69,25.71,517450.36572622776,8.8499,8.8499,8.8431,8.8499,517450.3657
2010-03-18 15:45:00,25.71,25.72,25.71,25.72,575130.6165099269,8.8499,8.8534,8.8499,8.8534,575130.6165
2010-03-18 15:50:00,25.72,25.74,25.71,25.74,1415047.0219435736,8.8534,8.8603,8.8499,8.8603,1415047.0219
2010-03-18 15:55:00,25.74,25.74,25.7,25.71,1601671.8913270638,8.8603,8.8603,8.8465,8.8499,1601671.8913
2010-03-19 09:30:00,25.78,25.79,25.67,25.69,4889864.158829676,8.874,8.8775,8.8362,8.8431,4889864.1588
2010-03-19 09:35:00,25.7,25.72,25.67,25.69,892163.0094043887,8.8465,8.8534,8.8362,8.8431,892163.0094
2010-03-19 09:40:00,25.69,25.7,25.61,25.63,322884.01253918494,8.8431,8.8465,8.8155,8.8224,322884.0125
2010-03-19 09:45:00,25.62,25.64,25.5,25.58,791849.5297805642,8.819,8.8258,8.7777,8.8052,791849.5298
2010-03-19 09:50:00,25.58,25.6,25.47,25.48,477742.946708464,8.8052,8.8121,8.7673,8.7708,477742.9467
2010-03-19 09:55:00,25.48,25.49,25.45,25.48,548589.3416927899,8.7708,8.7742,8.7604,8.7708,548589.3417
2010-03-19 10:00:00,25.48,25.51,25.48,25.48,394984.3260188088,8.7708,8.7811,8.7708,8.7708,394984.326
2010-03-19 10:05:00,25.48,25.5,25.48,25.48,334796.2382445141,8.7708,8.7777,8.7708,8.7708,334796.2382
2010-03-19 10:10:00,25.48,25.5,25.47,25.48,356112.8526645768,8.7708,8.7777,8.7673,8.7708,356112.8527
2010-03-19 10:15:00,25.48,25.5,25.48,25.48,372831.7659352142,8.7708,8.7777,8.7708,8.7708,372831.7659
2010-03-19 10:20:00,25.48,25.54,25.48,25.53,1019017.76384535,8.7708,8.7914,8.7708,8.788,1019017.7638
2010-03-19 10:25:00,25.53,25.54,25.51,25.51,388296.7607105538,8.788,8.7914,8.7811,8.7811,388296.7607
2010-03-19 10:30:00,25.51,25.52,25.48,25.48,577429.4670846395,8.7811,8.7845,8.7708,8.7708,577429.4671
2010-03-19 10:35:00,25.48,25.57,25.48,25.54,305538.14002089866,8.7708,8.8018,8.7708,8.7914,305538.14
2010-03-19 10:40:00,25.54,25.57,25.52,25.55,269174.50365726225,8.7914,8.8018,8.7845,8.7949,269174.5037
2010-03-19 10:45:00,25.56,25.56,25.52,25.52,178474.39916405434,8.7983,8.7983,8.7845,8.7845,178474.3992
2010-03-19 10:50:00,25.52,25.53,25.5,25.52,229676.07105538136,8.7845,8.788,8.7777,8.7845,229676.0711
2010-03-19 10:55:00,25.52,25.52,25.48,25.49,416927.89968652034,8.7845,8.7845,8.7708,8.7742,416927.8997
2010-03-19 11:00:00,25.49,25.51,25.48,25.5,337513.06165099266,8.7742,8.7811,8.7708,8.7777,337513.0617
2010-03-19 11:05:00,25.5,25.56,25.48,25.55,817345.8725182863,8.7777,8.7983,8.7708,8.7949,817345.8725
2010-03-19 11:10:00,25.56,25.57,25.54,25.55,264994.7753396029,8.7983,8.8018,8.7914,8.7949,264994.7753
2010-03-19 11:15:00,25.55,25.55,25.51,25.54,190386.6248693835,8.7949,8.7949,8.7811,8.7914,190386.6249
2010-03-19 11:20:00,25.54,25.56,25.51,25.52,451201.6718913271,8.7914,8.7983,8.7811,8.7845,451201.6719
2010-03-19 11:25:00,25.53,25.53,25.51,25.52,149843.26018808776,8.788,8.788,8.7811,8.7845,149843.2602
2010-03-19 11:30:00,25.52,25.56,25.48,25.55,877324.973876698,8.7845,8.7983,8.7708,8.7949,877324.9739
2010-03-19 11:35:00,25.56,25.59,25.55,25.56,367398.11912225705,8.7983,8.8086,8.7949,8.7983,367398.1191
2010-03-19 11:40:00,25.56,25.57,25.55,25.56,235736.67711598743,8.7983,8.8018,8.7949,8.7983,235736.6771
2010-03-19 11:45:00,25.56,25.57,25.55,25.56,192058.5161964472,8.7983,8.8018,8.7949,8.7983,192058.5162
2010-03-19 11:50:00,25.56,25.59,25.55,25.56,464367.816091954,8.7983,8.8086,8.7949,8.7983,464367.8161
2010-03-19 11:55:00,25.56,25.58,25.55,25.57,182654.1274817137,8.7983,8.8052,8.7949,8.8018,182654.1275
2010-03-19 12:00:00,25.57,25.57,25.55,25.57,208359.4566353187,8.8018,8.8018,8.7949,8.8018,208359.4566
2010-03-19 12:05:00,25.57,25.6,25.56,25.58,264576.8025078369,8.8018,8.8121,8.7983,8.8052,264576.8025
2010-03-19 12:10:00,25.58,25.59,25.55,25.58,143991.6405433647,8.8052,8.8086,8.7949,8.8052,143991.6405
2010-03-19 12:15:00,25.58,25.58,25.55,25.55,185370.95088819225,8.8052,8.8052,8.7949,8.7949,185370.9509
2010-03-19 12:20:00,25.55,25.59,25.55,25.58,170323.9289446186,8.7949,8.8086,8.7949,8.8052,170323.9289
2010-03-19 12:25:00,25.57,25.6,25.57,25.59,141483.80355276907,8.8018,8.8121,8.8018,8.8086,141483.8036
2010-03-19 12:30:00,25.59,25.6,25.59,25.6,200000.0,8.8086,8.8121,8.8086,8.8121,200000.0
2010-03-19 12:35:00,25.6,25.62,25.6,25.62,142528.7356321839,8.8121,8.819,8.8121,8.819,142528.7356
2010-03-19 12:40:00,25.62,25.62,25.6,25.61,131452.4555903866,8.819,8.819,8.8121,8.8155,131452.4556
2010-03-19 12:45:00,25.61,25.62,25.61,25.61,115987.46081504702,8.8155,8.819,8.8155,8.8155,115987.4608
2010-03-19 12:50:00,25.61,25.62,25.6,25.62,150470.21943573668,8.8155,8.819,8.8121,8.819,150470.2194
2010-03-19 12:55:00,25.62,25.62,25.6,25.6,184743.99164054336,8.819,8.819,8.8121,8.8121,184743.9916
2010-03-19 13:00:00,25.6,25.61,25.6,25.61,118704.2842215256,8.8121,8.8155,8.8121,8.8155,118704.2842
2010-03-19 13:05:00,25.6,25.62,25.6,25.62,82340.64785788923,8.8121,8.819,8.8121,8.819,82340.6479
2010-03-19 13:10:00,25.61,25.62,25.6,25.62,176384.53500522466,8.8155,8.819,8.8121,8.819,176384.535
2010-03-19 13:15:00,25.62,25.65,25.62,25.64,330198.5370950888,8.819,8.8293,8.819,8.8258,330198.5371
2010-03-19 13:20:00,25.64,25.64,25.63,25.64,59143.15569487983,8.8258,8.8258,8.8224,8.8258,59143.1557
2010-03-19 13:25:00,25.64,25.64,25.63,25.64,72727.27272727272,8.8258,8.8258,8.8224,8.8258,72727.2727
2010-03-19 13:30:00,25.64,25.64,25.63,25.63,78578.89237199581,8.8258,8.8258,8.8224,8.8224,78578.8924
2010-03-19 13:35:00,25.63,25.64,25.6,25.61,113479.6238244514,8.8224,8.8258,8.8121,8.8155,113479.6238
2010-03-19 13:40:00,25.61,25.62,25.6,25.61,104493.2079414838,8.8155,8.819,8.8121,8.8155,104493.2079
2010-03-19 13:45:00,25.61,25.63,25.61,25.63,84221.52560083594,8.8155,8.8224,8.8155,8.8224,84221.5256
2010-03-19 13:50:00,25.63,25.65,25.63,25.64,86938.34900731452,8.8224,8.8293,8.8224,8.8258,86938.349
2010-03-19 13:55:00,25.64,25.66,25.64,25.66,107836.99059561128,8.8258,8.8327,8.8258,8.8327,107836.9906
2010-03-19 14:00:00,25.65,25.67,25.65,25.67,148798.32810867293,8.8293,8.8362,8.8293,8.8362,148798.3281
2010-03-19 14:05:00,25.67,25.69,25.67,25.68,117659.35214211076,8.8362,8.8431,8.8362,8.8396,117659.3521
2010-03-19 14:10:00,25.69,25.69,25.67,25.67,113270.63740856844,8.8431,8.8431,8.8362,8.8362,113270.6374
2010-03-19 14:15:00,25.67,25.68,25.66,25.66,81504.70219435736,8.8362,8.8396,8.8327,8.8327,81504.7022
2010-03-19 14:20:00,25.67,25.7,25.66,25.69,160919.54022988505,8.8362,8.8465,8.8327,8.8431,160919.5402
2010-03-19 14:25:00,25.69,25.7,25.67,25.67,75026.12330198537,8.8431,8.8465,8.8362,8.8362,75026.1233
2010-03-19 14:30:00,25.67,25.67,25.64,25.64,233855.7993730408,8.8362,8.8362,8.8258,8.8258,233855.7994
2010-03-19 14:35:00,25.64,25.66,25.62,25.62,236990.59561128527,8.8258,8.8327,8.819,8.819,236990.5956
2010-03-19 14:40:00,25.63,25.63,25.6,25.6,315360.5015673981,8.8224,8.8224,8.8121,8.8121,315360.5016
2010-03-19 14:45:00,25.6,25.63,25.6,25.62,225705.329153605,8.8121,8.8224,8.8121,8.819,225705.3292
2010-03-19 14:50:00,25.62,25.62,25.59,25.6,216927.8996865204,8.819,8.819,8.8086,8.8121,216927.8997
2010-03-19 14:55:00,25.61,25.61,25.59,25.61,1036572.6227795192,8.8155,8.8155,8.8086,8.8155,1036572.6228
2010-03-19 15:00:00,25.6,25.61,25.59,25.59,450783.6990595611,8.8121,8.8155,8.8086,8.8086,450783.6991
2010-03-19 15:05:00,25.59,25.61,25.59,25.59,203970.7419017764,8.8086,8.8155,8.8086,8.8086,203970.7419
2010-03-19 15:10:00,25.59,25.6,25.58,25.59,173458.7251828631,8.8086,8.8121,8.8052,8.8086,173458.7252
2010-03-19 15:15:00,25.59,25.6,25.59,25.59,164890.28213166143,8.8086,8.8121,8.8086,8.8086,164890.2821
2010-03-19 15:20:00,25.59,25.6,25.59,25.59,263531.8704284221,8.8086,8.8121,8.8086,8.8086,263531.8704
2010-03-19 15:25:00,25.59,25.6,25.58,25.59,284012.53918495297,8.8086,8.8121,8.8052,8.8086,284012.5392
2010-03-19 15:30:00,25.59,25.59,25.55,25.57,564681.2957157785,8.8086,8.8086,8.7949,8.8018,564681.2957
2010-03-19 15:35:00,25.57,25.57,25.54,25.55,639916.4054336468,8.8018,8.8018,8.7914,8.7949,639916.4054
2010-03-19 15:40:00,25.55,25.56,25.52,25.55,450156.7398119122,8.7949,8.7983,8.7845,8.7949,450156.7398
2010-03-19 15:45:00,25.55,25.58,25.54,25.58,1057889.237199582,8.7949,8.8052,8.7914,8.8052,1057889.2372
2010-03-19 15:50:00,25.58,25.59,25.55,25.55,1243260.1880877742,8.8052,8.8086,8.7949,8.7949,1243260.1881
2010-03-19 15:55:00,25.55,25.59,25.55,25.57,1505747.1264367816,8.7949,8.8086,8.7949,8.8018,1505747.1264
2010-03-22 09:30:00,25.55,25.63,25.5,25.63,466666.6666666666,8.7949,8.8224,8.7777,8.8224,466666.6667
2010-03-22 09:35:00,25.63,25.75,25.63,25.73,470428.4221525601,8.8224,8.8637,8.8224,8.8568,470428.4222
2010-03-22 09:40:00,25.74,25.75,25.69,25.69,422988.5057471264,8.8603,8.8637,8.8431,8.8431,422988.5057
2010-03-22 09:45:00,25.68,25.7,25.61,25.65,414629.0491118077,8.8396,8.8465,8.8155,8.8293,414629.0491
2010-03-22 09:50:00,25.65,25.68,25.63,25.67,268965.5172413793,8.8293,8.8396,8.8224,8.8362,268965.5172
2010-03-22 09:55:00,25.67,25.77,25.67,25.74,296342.73772204807,8.8362,8.8706,8.8362,8.8603,296342.7377
2010-03-22 10:00:00,25.74,25.79,25.71,25.77,189550.6792058516,8.8603,8.8775,8.8499,8.8706,189550.6792
2010-03-22 10:05:00,25.77,25.79,25.74,25.77,258934.16927899685,8.8706,8.8775,8.8603,8.8706,258934.1693
2010-03-22 10:10:00,25.77,25.82,25.76,25.82,213584.11703239288,8.8706,8.8878,8.8672,8.8878,213584.117
2010-03-22 10:15:00,25.82,25.82,25.79,25.81,183490.07314524555,8.8878,8.8878,8.8775,8.8844,183490.0731
2010-03-22 10:20:00,25.82,25.83,25.81,25.82,244932.079414838,8.8878,8.8912,8.8844,8.8878,244932.0794
2010-03-22 10:25:00,25.82,25.85,25.82,25.84,183281.08672936252,8.8878,8.8981,8.8878,8.8947,183281.0867
2010-03-22 10:30:00,25.84,25.85,25.81,25.82,176384.53500522466,8.8947,8.8981,8.8844,8.8878,176384.535
2010-03-22 10:35:00,25.82,25.85,25.82,25.85,91954.02298850576,8.8878,8.8981,8.8878,8.8981,91954.023
2010-03-22 10:40:00,25.85,25.86,25.82,25.84,107210.03134796236,8.8981,8.9016,8.8878,8.8947,107210.0313
2010-03-22 10:45:00,25.84,25.87,25.84,25.86,133542.3197492163,8.8947,8.905,8.8947,8.9016,133542.3197
2010-03-22 10:50:00,25.86,25.89,25.85,25.88,130407.52351097178,8.9016,8.9119,8.8981,8.9085,130407.5235
2010-03-22 10:55:00,25.88,25.9,25.88,25.89,203343.78265412748,8.9085,8.9153,8.9085,8.9119,203343.7827
2010-03-22 11:00:00,25.89,25.9,25.88,25.9,176384.53500522466,8.9119,8.9153,8.9085,8.9153,176384.535
2010-03-22 11:05:00,25.9,25.9,25.87,25.87,211494.2528735632,8.9153,8.9153,8.905,8.905,211494.2529
2010-03-22 11:10:00,25.87,25.87,25.82,25.83,324764.8902821317,8.905,8.905,8.8878,8.8912,324764.8903
2010-03-22 11:15:00,25.83,25.87,25.83,25.87,210449.3207941484,8.8912,8.905,8.8912,8.905,210449.3208
2010-03-22 11:20:00,25.87,25.89,25.86,25.89,160919.54022988505,8.905,8.9119,8.9016,8.9119,160919.5402
2010-03-22 11:25:00,25.88,25.91,25.88,25.88,114524.55590386625,8.9085,8.9188,8.9085,8.9085,114524.5559
2010-03-22 11:30:00,25.88,25.88,25.86,25.87,81086.72936259143,8.9085,8.9085,8.9016,8.905,81086.7294
2010-03-22 11:35:00,25.87,25.91,25.87,25.91,207314.52455590383,8.905,8.9188,8.905,8.9188,207314.5246
2010-03-22 11:40:00,25.91,25.93,25.9,25.93,170950.8881922675,8.9188,8.9257,8.9153,8.9257,170950.8882
2010-03-22 11:45:00,25.93,25.94,25.93,25.94,140020.89864158828,8.9257,8.9291,8.9257,8.9291,140020.8986
2010-03-22 11:50:00,25.94,25.95,25.93,25.95,212957.157784744,8.9291,8.9326,8.9257,8.9326,212957.1578
2010-03-22 11:55:00,25.95,25.95,25.94,25.94,53709.50888192267,8.9326,8.9326,8.9291,8.9291,53709.5089
2010-03-22 12:00:00,25.94,25.95,25.93,25.94,138349.00731452456,8.9291,8.9326,8.9257,8.9291,138349.0073
2010-03-22 12:05:00,25.93,25.94,25.93,25.93,180773.249738767,8.9257,8.9291,8.9257,8.9257,180773.2497
2010-03-22 12:10:00,25.93,25.93,25.92,25.93,111389.75966562174,8.9257,8.9257,8.9222,8.9257,111389.7597
2010-03-22 12:15:00,25.93,25.93,25.88,25.88,70219.43573667711,8.9257,8.9257,8.9085,8.9085,70219.4357
2010-03-22 12:20:00,25.88,25.88,25.86,25.86,51619.644723093,8.9085,8.9085,8.9016,8.9016,51619.6447
2010-03-22 12:25:00,25.86,25.89,25.85,25.87,132915.3605015674,8.9016,8.9119,8.8981,8.905,132915.3605
2010-03-22 12:30:00,25.86,25.88,25.86,25.86,114942.52873563218,8.9016,8.9085,8.9016,8.9016,114942.5287
2010-03-22 12:35:00,25.86,25.87,25.85,25.87,83176.5935214211,8.9016,8.905,8.8981,8.905,83176.5935
2010-03-22 12:40:00,25.87,25.88,25.84,25.85,164890.28213166143,8.905,8.9085,8.8947,8.8981,164890.2821
2010-03-22 12:45:00,25.85,25.85,25.84,25.85,50365.72622779519,8.8981,8.8981,8.8947,8.8981,50365.7262
2010-03-22 12:50:00,25.85,25.85,25.85,25.85,60397.07419017764,8.8981,8.8981,8.8981,8.8981,60397.0742
2010-03-22 12:55:00,25.85,25.87,25.85,25.85,65830.7210031348,8.8981,8.905,8.8981,8.8981,65830.721
2010-03-22 13:00:00,25.85,25.9,25.85,25.89,168025.07836990594,8.8981,8.9153,8.8981,8.9119,168025.0784
2010-03-22 13:05:00,25.9,25.91,25.89,25.89,143155.6948798328,8.9153,8.9188,8.9119,8.9119,143155.6949
2010-03-22 13:10:00,25.89,25.89,25.88,25.88,41797.28317659352,8.9119,8.9119,8.9085,8.9085,41797.2832
2010-03-22 13:15:00,25.89,25.89,25.86,25.86,70637.40856844305,8.9119,8.9119,8.9016,8.9016,70637.4086
2010-03-22 13:20:00,25.86,25.89,25.86,25.88,88192.26750261233,8.9016,8.9119,8.9016,8.9085,88192.2675
2010-03-22 13:25:00,25.88,25.89,25.88,25.89,75862.06896551723,8.9085,8.9119,8.9085,8.9119,75862.069
2010-03-22 13:30:00,25.88,25.89,25.87,25.88,95506.7920585162,8.9085,8.9119,8.905,8.9085,95506.7921
2010-03-22 13:35:00,25.87,25.87,25.86,25.87,71473.35423197492,8.905,8.905,8.9016,8.905,71473.3542
2010-03-22 13:40:00,25.87,25.87,25.84,25.84,83176.5935214211,8.905,8.905,8.8947,8.8947,83176.5935
2010-03-22 13:45:00,25.84,25.85,25.84,25.85,97178.68338557992,8.8947,8.8981,8.8947,8.8981,97178.6834
2010-03-22 13:50:00,25.85,25.86,25.84,25.85,72727.27272727272,8.8981,8.9016,8.8947,8.8981,72727.2727
2010-03-22 13:55:00,25.85,25.85,25.84,25.85,81922.6750261233,8.8981,8.8981,8.8947,8.8981,81922.675
2010-03-22 14:00:00,25.84,25.85,25.83,25.84,110762.80041797285,8.8947,8.8981,8.8912,8.8947,110762.8004
2010-03-22 14:05:00,25.84,25.86,25.84,25.85,101776.3845350052,8.8947,8.9016,8.8947,8.8981,101776.3845
2010-03-22 14:10:00,25.85,25.85,25.84,25.85,67920.58516196447,8.8981,8.8981,8.8947,8.8981,67920.5852
2010-03-22 14:15:00,25.84,25.87,25.84,25.87,92163.00940438872,8.8947,8.905,8.8947,8.905,92163.0094
2010-03-22 14:20:00,25.87,25.88,25.86,25.88,98641.5882967607,8.905,8.9085,8.9016,8.9085,98641.5883
2010-03-22 14:25:00,25.88,25.89,25.87,25.88,66666.66666666667,8.9085,8.9119,8.905,8.9085,66666.6667
2010-03-22 14:30:00,25.87,25.88,25.86,25.87,111598.7460815047,8.905,8.9085,8.9016,8.905,111598.7461
2010-03-22 14:35:00,25.87,25.89,25.86,25.88,178474.39916405434,8.905,8.9119,8.9016,8.9085,178474.3992
2010-03-22 14:40:00,25.88,25.89,25.87,25.87,142110.76280041796,8.9085,8.9119,8.905,8.905,142110.7628
2010-03-22 14:45:00,25.87,25.87,25.85,25.85,142528.7356321839,8.905,8.905,8.8981,8.8981,142528.7356
2010-03-22 14:50:00,25.85,25.86,25.84,25.84,349425.2873563218,8.8981,8.9016,8.8947,8.8947,349425.2874
2010-03-22 14:55:00,25.84,25.85,25.83,25.83,278787.8787878788,8.8947,8.8981,8.8912,8.8912,278787.8788
2010-03-22 15:00:00,25.83,25.84,25.82,25.83,251410.65830721,8.8912,8.8947,8.8878,8.8912,251410.6583
2010-03-22 15:05:00,25.83,25.83,25.81,25.81,238035.5276907001,8.8912,8.8912,8.8844,8.8844,238035.5277
2010-03-22 15:10:00,25.81,25.84,25.8,25.8,408777.42946708464,8.8844,8.8947,8.8809,8.8809,408777.4295
2010-03-22 15:15:00,25.8,25.81,25.78,25.8,360710.5538140021,8.8809,8.8844,8.874,8.8809,360710.5538
2010-03-22 15:20:00,25.8,25.82,25.79,25.81,248066.87565308253,8.8809,8.8878,8.8775,8.8844,248066.8757
2010-03-22 15:25:00,25.81,25.82,25.8,25.8,407732.4973876698,8.8844,8.8878,8.8809,8.8809,407732.4974
2010-03-22 15:30:00,25.8,25.81,25.79,25.8,336886.1024033438,8.8809,8.8844,8.8775,8.8809,336886.1024
2010-03-22 15:35:00,25.81,25.82,25.8,25.82,299686.5203761755,8.8844,8.8878,8.8809,8.8878,299686.5204
2010-03-22 15:40:00,25.82,25.83,25.81,25.82,464158.8296760711,8.8878,8.8912,8.8844,8.8878,464158.8297
2010-03-22 15:45:00,25.82,25.82,25.81,25.82,374294.67084639496,8.8878,8.8878,8.8844,8.8878,374294.6708
2010-03-22 15:50:00,25.82,25.82,25.78,25.78,363218.3908045977,8.8878,8.8878,8.874,8.874,363218.3908
2010-03-22 15:55:00,25.78,25.79,25.77,25.79,711389.7596656217,8.874,8.8775,8.8706,8.8775,711389.7597
2010-03-23 09:30:00,25.89,25.94,25.84,25.84,213166.14420062696,8.9119,8.9291,8.8947,8.8947,213166.1442
2010-03-23 09:35:00,25.84,25.84,25.79,25.82,202716.82340647856,8.8947,8.8947,8.8775,8.8878,202716.8234
2010-03-23 09:40:00,25.81,25.81,25.76,25.79,144618.59979101358,8.8844,8.8844,8.8672,8.8775,144618.5998
2010-03-23 09:45:00,25.79,25.8,25.75,25.77,107628.00417972832,8.8775,8.8809,8.8637,8.8706,107628.0042
2010-03-23 09:50:00,25.77,25.86,25.75,25.85,180773.249738767,8.8706,8.9016,8.8637,8.8981,180773.2497
2010-03-23 09:55:00,25.85,25.91,25.84,25.9,168861.02403343783,8.8981,8.9188,8.8947,8.9153,168861.024
2010-03-23 10:00:00,25.89,25.92,25.85,25.86,109926.85475444097,8.9119,8.9222,8.8981,8.9016,109926.8548
2010-03-23 10:05:00,25.86,25.9,25.85,25.9,137931.0344827586,8.9016,8.9153,8.8981,8.9153,137931.0345
2010-03-23 10:10:00,25.9,25.91,25.89,25.9,101358.41170323928,8.9153,8.9188,8.9119,8.9153,101358.4117
2010-03-23 10:15:00,25.9,25.92,25.9,25.91,91536.0501567398,8.9153,8.9222,8.9153,8.9188,91536.0502
2010-03-23 10:20:00,25.91,25.93,25.9,25.92,105120.1671891327,8.9188,8.9257,8.9153,8.9222,105120.1672
2010-03-23 10:25:00,25.92,25.95,25.91,25.95,181191.2225705329,8.9222,8.9326,8.9188,8.9326,181191.2226
2010-03-23 10:30:00,25.94,25.98,25.94,25.97,154649.94775339603,8.9291,8.9429,8.9291,8.9394,154649.9478
2010-03-23 10:35:00,25.97,25.97,25.94,25.94,121212.1212121212,8.9394,8.9394,8.9291,8.9291,121212.1212
2010-03-23 10:40:00,25.94,25.95,25.92,25.95,92789.9686520376,8.9291,8.9326,8.9222,8.9326,92789.9687
2010-03-23 10:45:00,25.95,25.95,25.93,25.94,65830.7210031348,8.9326,8.9326,8.9257,8.9291,65830.721
2010-03-23 10:50:00,25.94,25.97,25.94,25.96,117868.33855799372,8.9291,8.9394,8.9291,8.936,117868.3386
2010-03-23 10:55:00,25.96,25.97,25.93,25.94,147335.42319749217,8.936,8.9394,8.9257,8.9291,147335.4232
2010-03-23 11:00:00,25.94,25.94,25.89,25.9,220062.69592476488,8.9291,8.9291,8.9119,8.9153,220062.6959
2010-03-23 11:05:00,25.91,25.92,25.89,25.9,94043.88714733542,8.9188,8.9222,8.9119,8.9153,94043.8871
2010-03-23 11:10:00,25.9,25.92,25.9,25.91,103866.2486938349,8.9153,8.9222,8.9153,8.9188,103866.2487
2010-03-23 11:15:00,25.91,25.93,25.91,25.92,67711.59874608151,8.9188,8.9257,8.9188,8.9222,67711.5987
2010-03-23 11:20:00,25.93,25.93,25.9,25.92,114524.55590386625,8.9257,8.9257,8.9153,8.9222,114524.5559
2010-03-23 11:25:00,25.92,25.92,25.9,25.92,71891.32706374086,8.9222,8.9222,8.9153,8.9222,71891.3271
2010-03-23 11:30:00,25.91,25.91,25.89,25.89,82758.62068965517,8.9188,8.9188,8.9119,8.9119,82758.6207
2010-03-23 11:35:00,25.9,25.93,25.89,25.9,133960.29258098223,8.9153,8.9257,8.9119,8.9153,133960.2926
2010-03-23 11:40:00,25.89,25.9,25.86,25.86,97805.64263322884,8.9119,8.9153,8.9016,8.9016,97805.6426
2010-03-23 11:45:00,25.86,25.88,25.85,25.85,100731.45245559038,8.9016,8.9085,8.8981,8.8981,100731.4525
2010-03-23 11:50:00,25.86,25.86,25.83,25.83,157993.73040752352,8.9016,8.9016,8.8912,8.8912,157993.7304
2010-03-23 11:55:00,25.84,25.85,25.82,25.84,142110.76280041796,8.8947,8.8981,8.8878,8.8947,142110.7628
2010-03-23 12:00:00,25.84,25.86,25.83,25.86,53918.49529780564,8.8947,8.9016,8.8912,8.9016,53918.4953
2010-03-23 12:05:00,25.85,25.87,25.84,25.86,117241.37931034484,8.8981,8.905,8.8947,8.9016,117241.3793
2010-03-23 12:10:00,25.86,25.9,25.85,25.89,147753.3960292581,8.9016,8.9153,8.8981,8.9119,147753.396
2010-03-23 12:15:00,25.89,25.9,25.88,25.88,84639.49843260187,8.9119,8.9153,8.9085,8.9085,84639.4984
2010-03-23 12:20:00,25.88,25.9,25.87,25.9,57053.29153605016,8.9085,8.9153,8.905,8.9153,57053.2915
2010-03-23 12:25:00,25.89,25.9,25.87,25.89,75444.0961337513,8.9119,8.9153,8.905,8.9119,75444.0961
2010-03-23 12:30:00,25.9,25.91,25.89,25.9,69174.50365726228,8.9153,8.9188,8.9119,8.9153,69174.5037
2010-03-23 12:35:00,25.9,25.9,25.88,25.9,78369.90595611285,8.9153,8.9153,8.9085,8.9153,78369.906
2010-03-23 12:40:00,25.9,25.93,25.9,25.93,169487.98328108672,8.9153,8.9257,8.9153,8.9257,169487.9833
2010-03-23 12:45:00,25.93,25.93,25.9,25.91,75444.0961337513,8.9257,8.9257,8.9153,8.9188,75444.0961
2010-03-23 12:50:00,25.91,25.93,25.91,25.93,38662.48693834901,8.9188,8.9257,8.9188,8.9257,38662.4869
2010-03-23 12:55:00,25.93,25.94,25.92,25.93,58934.16927899687,8.9257,8.9291,8.9222,8.9257,58934.1693
2010-03-23 13:00:00,25.92,25.93,25.92,25.93,57053.29153605016,8.9222,8.9257,8.9222,8.9257,57053.2915
2010-03-23 13:05:00,25.93,25.93,25.92,25.93,58098.223615465,8.9257,8.9257,8.9222,8.9257,58098.2236
2010-03-23 13:10:00,25.93,25.93,25.9,25.9,51201.67189132706,8.9257,8.9257,8.9153,8.9153,51201.6719
2010-03-23 13:15:00,25.9,25.91,25.9,25.91,52455.59038662487,8.9153,8.9188,8.9153,8.9188,52455.5904
2010-03-23 13:20:00,25.9,25.92,25.9,25.92,55172.41379310345,8.9153,8.9222,8.9153,8.9222,55172.4138
2010-03-23 13:25:00,25.92,25.94,25.92,25.92,67502.61233019854,8.9222,8.9291,8.9222,8.9222,67502.6123
2010-03-23 13:30:00,25.93,25.93,25.92,25.93,34064.78578892372,8.9257,8.9257,8.9222,8.9257,34064.7858
2010-03-23 13:35:00,25.93,25.93,25.92,25.93,34273.772204806686,8.9257,8.9257,8.9222,8.9257,34273.7722
2010-03-23 13:40:00,25.93,25.93,25.91,25.92,53291.53605015674,8.9257,8.9257,8.9188,8.9222,53291.5361
2010-03-23 13:45:00,25.92,25.92,25.9,25.91,71264.36781609195,8.9222,8.9222,8.9153,8.9188,71264.3678
2010-03-23 13:50:00,25.91,25.92,25.9,25.92,43469.17450365726,8.9188,8.9222,8.9153,8.9222,43469.1745
2010-03-23 13:55:00,25.92,25.93,25.91,25.91,77742.94670846395,8.9222,8.9257,8.9188,8.9188,77742.9467
2010-03-23 14:00:00,25.91,25.93,25.91,25.93,92371.99582027168,8.9188,8.9257,8.9188,8.9257,92371.9958
2010-03-23 14:05:00,25.93,25.93,25.92,25.92,64994.77533960292,8.9257,8.9257,8.9222,8.9222,64994.7753
2010-03-23 14:10:00,25.92,25.94,25.92,25.93,68965.5172413793,8.9222,8.9291,8.9222,8.9257,68965.5172
2010-03-23 14:15:00,25.93,25.93,25.92,25.92,58098.223615465,8.9257,8.9257,8.9222,8.9222,58098.2236
2010-03-23 14:20:00,25.93,25.93,25.92,25.92,37408.5684430512,8.9257,8.9257,8.9222,8.9222,37408.5684
2010-03-23 14:25:00,25.92,25.93,25.92,25.93,37617.55485893417,8.9222,8.9257,8.9222,8.9257,37617.5549
2010-03-23 14:30:00,25.93,25.93,25.92,25.93,159874.60815047022,8.9257,8.9257,8.9222,8.9257,159874.6082
2010-03-23 14:35:00,25.93,25.94,25.93,25.93,66248.69383490073,8.9257,8.9291,8.9257,8.9257,66248.6938
2010-03-23 14:40:00,25.93,25.94,25.93,25.94,84639.49843260187,8.9257,8.9291,8.9257,8.9291,84639.4984
2010-03-23 14:45:00,25.94,25.94,25.93,25.94,107001.0449320794,8.9291,8.9291,8.9257,8.9291,107001.0449
2010-03-23 14:50:00,25.94,25.94,25.92,25.93,93625.91431556948,8.9291,8.9291,8.9222,8.9257,93625.9143
2010-03-23 14:55:00,25.93,25.93,25.92,25.93,39916.40543364681,8.9257,8.9257,8.9222,8.9257,39916.4054
2010-03-23 15:00:00,25.93,25.93,25.9,25.91,123928.94461859978,8.9257,8.9257,8.9153,8.9188,123928.9446
2010-03-23 15:05:00,25.91,25.96,25.91,25.95,195611.28526645768,8.9188,8.936,8.9188,8.9326,195611.2853
2010-03-23 15:10:00,25.95,26.0,25.95,25.99,158411.70323928943,8.9326,8.9498,8.9326,8.9463,158411.7032
2010-03-23 15:15:00,25.99,26.01,25.98,25.99,99686.52037617554,8.9463,8.9532,8.9429,8.9463,99686.5204
2010-03-23 15:20:00,25.99,26.01,25.98,25.99,117868.33855799372,8.9463,8.9532,8.9429,8.9463,117868.3386
2010-03-23 15:25:00,26.0,26.01,25.99,26.0,117868.33855799372,8.9498,8.9532,8.9463,8.9498,117868.3386
2010-03-23 15:30:00,26.0,26.01,25.98,25.99,195820.27168234065,8.9498,8.9532,8.9429,8.9463,195820.2717
2010-03-23 15:35:00,25.99,26.02,25.99,26.0,289446.1859979101,8.9463,8.9567,8.9463,8.9498,289446.186
2010-03-23 15:40:00,26.0,26.01,26.0,26.01,96133.7513061651,8.9498,8.9532,8.9498,8.9532,96133.7513
2010-03-23 15:45:00,26.0,26.01,25.99,26.01,264576.8025078369,8.9498,8.9532,8.9463,8.9532,264576.8025
2010-03-23 15:50:00,26.01,26.01,25.99,26.0,341065.8307210031,8.9532,8.9532,8.9463,8.9498,341065.8307
2010-03-23 15:55:00,26.0,26.03,26.0,26.02,415047.02194357367,8.9498,8.9601,8.9498,8.9567,415047.0219
2010-03-24 09:30:00,25.96,26.0,25.95,25.96,315987.46081504703,8.936,8.9498,8.9326,8.936,315987.4608
2010-03-24 09:35:00,25.95,25.96,25.88,25.89,169070.01044932078,8.9326,8.936,8.9085,8.9119,169070.0104
2010-03-24 09:40:00,25.89,25.9,25.82,25.83,183072.1003134796,8.9119,8.9153,8.8878,8.8912,183072.1003
2010-03-24 09:45:00,25.83,25.85,25.82,25.84,140438.87147335423,8.8912,8.8981,8.8878,8.8947,140438.8715
2010-03-24 09:50:00,25.83,25.84,25.78,25.8,190386.6248693835,8.8912,8.8947,8.874,8.8809,190386.6249
2010-03-24 09:55:00,25.8,25.8,25.75,25.77,223824.4514106583,8.8809,8.8809,8.8637,8.8706,223824.4514
2010-03-24 10:00:00,25.77,25.8,25.73,25.79,254963.42737722048,8.8706,8.8809,8.8568,8.8775,254963.4274
2010-03-24 10:05:00,25.79,25.83,25.79,25.81,158202.71682340646,8.8775,8.8912,8.8775,8.8844,158202.7168
2010-03-24 10:10:00,25.82,25.87,25.82,25.85,185579.93730407525,8.8878,8.905,8.8878,8.8981,185579.9373
2010-03-24 10:15:00,25.84,25.84,25.79,25.8,161964.4723092999,8.8947,8.8947,8.8775,8.8809,161964.4723
2010-03-24 10:20:00,25.8,25.84,25.79,25.84,158411.70323928943,8.8809,8.8947,8.8775,8.8947,158411.7032
2010-03-24 10:25:00,25.84,25.85,25.82,25.83,177429.4670846395,8.8947,8.8981,8.8878,8.8912,177429.4671
2010-03-24 10:30:00,25.83,25.83,25.8,25.8,132497.38766980145,8.8912,8.8912,8.8809,8.8809,132497.3877
2010-03-24 10:35:00,25.8,25.8,25.76,25.76,185370.95088819225,8.8809,8.8809,8.8672,8.8672,185370.9509
2010-03-24 10:40:00,25.76,25.77,25.73,25.75,305747.1264367816,8.8672,8.8706,8.8568,8.8637,305747.1264
2010-03-24 10:45:00,25.75,25.78,25.74,25.78,135841.17032392893,8.8637,8.874,8.8603,8.874,135841.1703
2010-03-24 10:50:00,25.78,25.8,25.78,25.8,113688.61024033435,8.874,8.8809,8.874,8.8809,113688.6102
2010-03-24 10:55:00,25.8,25.84,25.8,25.82,181818.18181818185,8.8809,8.8947,8.8809,8.8878,181818.1818
2010-03-24 11:00:00,25.83,25.84,25.81,25.84,209195.40229885056,8.8912,8.8947,8.8844,8.8947,209195.4023
2010-03-24 11:05:00,25.84,25.85,25.83,25.83,110135.84117032393,8.8947,8.8981,8.8912,8.8912,110135.8412
2010-03-24 11:10:00,25.84,25.87,25.83,25.86,222361.54649947752,8.8947,8.905,8.8912,8.9016,222361.5465
2010-03-24 11:15:00,25.86,25.86,25.81,25.82,333960.2925809822,8.9016,8.9016,8.8844,8.8878,333960.2926
2010-03-24 11:20:00,25.82,25.82,25.77,25.77,385788.92371995817,8.8878,8.8878,8.8706,8.8706,385788.9237
2010-03-24 11:25:00,25.77,25.78,25.76,25.77,150470.21943573668,8.8706,8.874,8.8672,8.8706,150470.2194
2010-03-24 11:30:00,25.78,25.78,25.77,25.77,152351.09717868338,8.874,8.874,8.8706,8.8706,152351.0972
2010-03-24 11:35:00,25.78,25.79,25.76,25.77,166144.20062695924,8.874,8.8775,8.8672,8.8706,166144.2006
2010-03-24 11:40:00,25.77,25.79,25.77,25.77,77742.94670846395,8.8706,8.8775,8.8706,8.8706,77742.9467
2010-03-24 11:45:00,25.77,25.78,25.77,25.77,80459.77011494253,8.8706,8.874,8.8706,8.8706,80459.7701
2010-03-24 11:50:00,25.77,25.81,25.77,25.79,140020.89864158828,8.8706,8.8844,8.8706,8.8775,140020.8986
2010-03-24 11:55:00,25.79,25.8,25.79,25.79,75235.10971786834,8.8775,8.8809,8.8775,8.8775,75235.1097
2010-03-24 12:00:00,25.79,25.81,25.78,25.78,101567.39811912226,8.8775,8.8844,8.874,8.874,101567.3981
2010-03-24 12:05:00,25.78,25.8,25.78,25.8,82758.62068965517,8.874,8.8809,8.874,8.8809,82758.6207
2010-03-24 12:10:00,25.8,25.8,25.77,25.78,87565.30825496343,8.8809,8.8809,8.8706,8.874,87565.3083
2010-03-24 12:15:00,25.78,25.79,25.77,25.77,64994.77533960292,8.874,8.8775,8.8706,8.8706,64994.7753
2010-03-24 12:20:00,25.77,25.8,25.77,25.78,84639.49843260187,8.8706,8.8809,8.8706,8.874,84639.4984
2010-03-24 12:25:00,25.78,25.79,25.75,25.77,123510.97178683383,8.874,8.8775,8.8637,8.8706,123510.9718
2010-03-24 12:30:00,25.77,25.78,25.77,25.77,84430.51201671892,8.8706,8.874,8.8706,8.8706,84430.512
2010-03-24 12:35:00,25.77,25.78,25.76,25.77,145036.57262277952,8.8706,8.874,8.8672,8.8706,145036.5726
2010-03-24 12:40:00,25.77,25.77,25.75,25.76,69801.46290491118,8.8706,8.8706,8.8637,8.8672,69801.4629
2010-03-24 12:45:00,25.76,25.79,25.76,25.78,67084.6394984326,8.8672,8.8775,8.8672,8.874,67084.6395
2010-03-24 12:50:00,25.78,25.79,25.77,25.79,104075.23510971786,8.874,8.8775,8.8706,8.8775,104075.2351
2010-03-24 12:55:00,25.79,25.79,25.77,25.79,73563.2183908046,8.8775,8.8775,8.8706,8.8775,73563.2184
2010-03-24 13:00:00,25.79,25.79,25.76,25.76,233019.85370950887,8.8775,8.8775,8.8672,8.8672,233019.8537
2010-03-24 13:05:00,25.76,25.79,25.75,25.78,216927.8996865204,8.8672,8.8775,8.8637,8.874,216927.8997
2010-03-24 13:10:00,25.79,25.79,25.77,25.77,125391.84952978056,8.8775,8.8775,8.8706,8.8706,125391.8495
2010-03-24 13:15:00,25.77,25.77,25.75,25.75,95088.81922675026,8.8706,8.8706,8.8637,8.8637,95088.8192
2010-03-24 13:20:00,25.75,25.76,25.74,25.75,97387.66980146292,8.8637,8.8672,8.8603,8.8637,97387.6698
2010-03-24 13:25:00,25.75,25.75,25.74,25.74,118495.29780564264,8.8637,8.8637,8.8603,8.8603,118495.2978
2010-03-24 13:30:00,25.75,25.75,25.74,25.75,68338.5579937304,8.8637,8.8637,8.8603,8.8637,68338.558
2010-03-24 13:35:00,25.74,25.77,25.74,25.75,107419.01776384536,8.8603,8.8706,8.8603,8.8637,107419.0178
2010-03-24 13:40:00,25.75,25.78,25.74,25.77,100522.46603970742,8.8637,8.874,8.8603,8.8706,100522.466
2010-03-24 13:45:00,25.77,25.78,25.73,25.74,178056.4263322884,8.8706,8.874,8.8568,8.8603,178056.4263
2010-03-24 13:50:00,25.73,25.78,25.73,25.77,120794.14838035528,8.8568,8.874,8.8568,8.8706,120794.1484
2010-03-24 13:55:00,25.77,25.78,25.75,25.77,75235.10971786834,8.8706,8.874,8.8637,8.8706,75235.1097
2010-03-24 14:00:00,25.77,25.77,25.74,25.75,128317.6593521421,8.8706,8.8706,8.8603,8.8637,128317.6594
2010-03-24 14:05:00,25.75,25.76,25.74,25.76,113897.59665621734,8.8637,8.8672,8.8603,8.8672,113897.5967
2010-03-24 14:10:00,25.76,25.79,25.76,25.79,79623.82445141066,8.8672,8.8775,8.8672,8.8775,79623.8245
2010-03-24 14:15:00,25.78,25.79,25.75,25.75,95297.80564263322,8.874,8.8775,8.8637,8.8637,95297.8056
2010-03-24 14:20:00,25.75,25.79,25.75,25.79,91536.0501567398,8.8637,8.8775,8.8637,8.8775,91536.0502
2010-03-24 14:25:00,25.79,25.79,25.77,25.78,111598.7460815047,8.8775,8.8775,8.8706,8.874,111598.7461
2010-03-24 14:30:00,25.78,25.8,25.78,25.78,126436.7816091954,8.874,8.8809,8.874,8.874,126436.7816
2010-03-24 14:35:00,25.78,25.79,25.77,25.79,146708.46394984325,8.874,8.8775,8.8706,8.8775,146708.4639
2010-03-24 14:40:00,25.78,25.8,25.78,25.79,101567.39811912226,8.874,8.8809,8.874,8.8775,101567.3981
2010-03-24 14:45:00,25.79,25.81,25.79,25.79,118495.29780564264,8.8775,8.8844,8.8775,8.8775,118495.2978
2010-03-24 14:50:00,25.79,25.8,25.75,25.76,149216.30094043887,8.8775,8.8809,8.8637,8.8672,149216.3009
2010-03-24 14:55:00,25.76,25.76,25.73,25.74,191640.5433646813,8.8672,8.8672,8.8568,8.8603,191640.5434
2010-03-24 15:00:00,25.74,25.76,25.72,25.76,173249.73876698015,8.8603,8.8672,8.8534,8.8672,173249.7388
2010-03-24 15:05:00,25.76,25.78,25.75,25.78,88401.25391849529,8.8672,8.874,8.8637,8.874,88401.2539
2010-03-24 15:10:00,25.78,25.78,25.75,25.77,100731.45245559038,8.874,8.874,8.8637,8.8706,100731.4525
2010-03-24 15:15:00,25.76,25.78,25.75,25.77,164054.33646812956,8.8672,8.874,8.8637,8.8706,164054.3365
2010-03-24 15:20:00,25.77,25.8,25.76,25.79,169696.9696969697,8.8706,8.8809,8.8672,8.8775,169696.9697
2010-03-24 15:25:00,25.79,25.8,25.78,25.78,191431.5569487984,8.8775,8.8809,8.874,8.874,191431.5569
2010-03-24 15:30:00,25.79,25.8,25.78,25.79,184535.0052246604,8.8775,8.8809,8.874,8.8775,184535.0052
2010-03-24 15:35:00,25.79,25.81,25.77,25.8,346499.4775339603,8.8775,8.8844,8.8706,8.8809,346499.4775
2010-03-24 15:40:00,25.8,25.8,25.79,25.8,146917.45036572622,8.8809,8.8809,8.8775,8.8809,146917.4504
2010-03-24 15:45:00,25.8,25.81,25.78,25.8,264576.8025078369,8.8809,8.8844,8.874,8.8809,264576.8025
2010-03-24 15:50:00,25.8,25.8,25.78,25.79,217554.8589341693,8.8809,8.8809,8.874,8.8775,217554.8589
2010-03-24 15:55:00,25.79,25.79,25.78,25.79,501149.4252873563,8.8775,8.8775,8.874,8.8775,501149.4253
2010-03-25 09:30:00,25.97,25.99,25.79,25.85,402716.82340647856,8.9394,8.9463,8.8775,8.8981,402716.8234
2010-03-25 09:35:00,25.85,25.89,25.78,25.79,474817.1368861024,8.8981,8.9119,8.874,8.8775,474817.1369
2010-03-25 09:40:00,25.78,25.78,25.74,25.76,263322.8840125392,8.874,8.874,8.8603,8.8672,263322.884
2010-03-25 09:45:00,25.77,25.79,25.76,25.76,486938.34900731454,8.8706,8.8775,8.8672,8.8672,486938.349
2010-03-25 09:50:00,25.76,25.77,25.69,25.71,455590.38662486937,8.8672,8.8706,8.8431,8.8499,455590.3866
2010-03-25 09:55:00,25.71,25.73,25.71,25.72,185370.95088819225,8.8499,8.8568,8.8499,8.8534,185370.9509
2010-03-25 10:00:00,25.72,25.73,25.69,25.69,396656.2173458725,8.8534,8.8568,8.8431,8.8431,396656.2173
2010-03-25 10:05:00,25.69,25.7,25.66,25.67,224869.3834900732,8.8431,8.8465,8.8327,8.8362,224869.3835
2010-03-25 10:10:00,25.67,25.71,25.67,25.71,299895.5067920585,8.8362,8.8499,8.8362,8.8499,299895.5068
2010-03-25 10:15:00,25.71,25.71,25.68,25.7,191013.5841170324,8.8499,8.8499,8.8396,8.8465,191013.5841
2010-03-25 10:20:00,25.71,25.73,25.7,25.73,190804.5977011494,8.8499,8.8568,8.8465,8.8568,190804.5977
2010-03-25 10:25:00,25.73,25.75,25.71,25.74,168443.0512016719,8.8568,8.8637,8.8499,8.8603,168443.0512
2010-03-25 10:30:00,25.74,25.75,25.73,25.74,115360.50156739813,8.8603,8.8637,8.8568,8.8603,115360.5016
2010-03-25 10:35:00,25.74,25.75,25.68,25.7,259143.15569487985,8.8603,8.8637,8.8396,8.8465,259143.1557
2010-03-25 10:40:00,25.7,25.71,25.68,25.69,147962.38244514106,8.8465,8.8499,8.8396,8.8431,147962.3824
2010-03-25 10:45:00,25.7,25.72,25.68,25.71,188923.7199582027,8.8465,8.8534,8.8396,8.8499,188923.72
2010-03-25 10:50:00,25.71,25.72,25.7,25.71,114942.52873563218,8.8499,8.8534,8.8465,8.8499,114942.5287
2010-03-25 10:55:00,25.71,25.72,25.69,25.7,162173.45872518286,8.8499,8.8534,8.8431,8.8465,162173.4587
2010-03-25 11:00:00,25.7,25.72,25.68,25.69,88401.25391849529,8.8465,8.8534,8.8396,8.8431,88401.2539
2010-03-25 11:05:00,25.7,25.72,25.69,25.69,77115.98746081504,8.8465,8.8534,8.8431,8.8431,77115.9875
2010-03-25 11:10:00,25.69,25.7,25.68,25.7,123301.98537095088,8.8431,8.8465,8.8396,8.8465,123301.9854
2010-03-25 11:15:00,25.7,25.71,25.69,25.71,126018.80877742948,8.8465,8.8499,8.8431,8.8499,126018.8088
2010-03-25 11:20:00,25.71,25.72,25.68,25.68,187878.78787878787,8.8499,8.8534,8.8396,8.8396,187878.7879
2010-03-25 11:25:00,25.69,25.7,25.68,25.7,115360.50156739813,8.8431,8.8465,8.8396,8.8465,115360.5016
2010-03-25 11:30:00,25.69,25.71,25.68,25.69,196865.2037617555,8.8431,8.8499,8.8396,8.8431,196865.2038
2010-03-25 11:35:00,25.69,25.7,25.68,25.7,112016.71891327064,8.8431,8.8465,8.8396,8.8465,112016.7189
2010-03-25 11:40:00,25.7,25.71,25.69,25.71,64994.77533960292,8.8465,8.8499,8.8431,8.8499,64994.7753
2010-03-25 11:45:00,25.71,25.72,25.7,25.71,307836.9905956113,8.8499,8.8534,8.8465,8.8499,307836.9906
2010-03-25 11:50:00,25.72,25.72,25.7,25.71,210658.3072100313,8.8534,8.8534,8.8465,8.8499,210658.3072
2010-03-25 11:55:00,25.71,25.76,25.71,25.74,167189.13270637408,8.8499,8.8672,8.8499,8.8603,167189.1327
2010-03-25 12:00:00,25.74,25.75,25.72,25.73,105538.14002089865,8.8603,8.8637,8.8534,8.8568,105538.14
2010-03-25 12:05:00,25.73,25.74,25.72,25.74,195820.27168234065,8.8568,8.8603,8.8534,8.8603,195820.2717
2010-03-25 12:10:00,25.73,25.74,25.72,25.73,204179.7283176593,8.8568,8.8603,8.8534,8.8568,204179.7283
2010-03-25 12:15:00,25.73,25.75,25.72,25.74,103866.2486938349,8.8568,8.8637,8.8534,8.8603,103866.2487
2010-03-25 12:20:00,25.74,25.74,25.71,25.74,286520.3761755486,8.8603,8.8603,8.8499,8.8603,286520.3762
2010-03-25 12:25:00,25.74,25.75,25.71,25.71,482549.6342737722,8.8603,8.8637,8.8499,8.8499,482549.6343
2010-03-25 12:30:00,25.71,25.73,25.71,25.72,110762.80041797285,8.8499,8.8568,8.8499,8.8534,110762.8004
2010-03-25 12:35:00,25.72,25.72,25.71,25.71,112852.6645768025,8.8534,8.8534,8.8499,8.8499,112852.6646
2010-03-25 12:40:00,25.71,25.73,25.71,25.72,126227.79519331244,8.8499,8.8568,8.8499,8.8534,126227.7952
2010-03-25 12:45:00,25.72,25.72,25.7,25.7,206269.59247648905,8.8534,8.8534,8.8465,8.8465,206269.5925
2010-03-25 12:50:00,25.71,25.71,25.68,25.69,89028.2131661442,8.8499,8.8499,8.8396,8.8431,89028.2132
2010-03-25 12:55:00,25.68,25.7,25.67,25.69,153396.02925809822,8.8396,8.8465,8.8362,8.8431,153396.0293
2010-03-25 13:00:00,25.68,25.7,25.67,25.67,155485.8934169279,8.8396,8.8465,8.8362,8.8362,155485.8934
2010-03-25 13:05:00,25.67,25.69,25.67,25.68,219644.72309299896,8.8362,8.8431,8.8362,8.8396,219644.7231
2010-03-25 13:10:00,25.68,25.71,25.68,25.71,93834.90073145244,8.8396,8.8499,8.8396,8.8499,93834.9007
2010-03-25 13:15:00,25.71,25.71,25.67,25.7,159038.66248693835,8.8499,8.8499,8.8362,8.8465,159038.6625
2010-03-25 13:20:00,25.7,25.71,25.68,25.69,104284.22152560083,8.8465,8.8499,8.8396,8.8431,104284.2215
2010-03-25 13:25:00,25.69,25.71,25.67,25.67,123510.97178683383,8.8431,8.8499,8.8362,8.8362,123510.9718
2010-03-25 13:30:00,25.67,25.69,25.67,25.69,461859.9791013584,8.8362,8.8431,8.8362,8.8431,461859.9791
2010-03-25 13:35:00,25.69,25.7,25.67,25.69,202507.8369905956,8.8431,8.8465,8.8362,8.8431,202507.837
2010-03-25 13:40:00,25.69,25.69,25.67,25.68,77115.98746081504,8.8431,8.8431,8.8362,8.8396,77115.9875
2010-03-25 13:45:00,25.68,25.69,25.66,25.67,109926.85475444097,8.8396,8.8431,8.8327,8.8362,109926.8548
2010-03-25 13:50:00,25.67,25.7,25.67,25.68,205851.61964472308,8.8362,8.8465,8.8362,8.8396,205851.6196
2010-03-25 13:55:00,25.69,25.7,25.66,25.68,307210.0313479624,8.8431,8.8465,8.8327,8.8396,307210.0313
2010-03-25 14:00:00,25.67,25.69,25.67,25.68,81504.70219435736,8.8362,8.8431,8.8362,8.8396,81504.7022
2010-03-25 14:05:00,25.68,25.7,25.67,25.69,137513.0616509927,8.8396,8.8465,8.8362,8.8431,137513.0617
2010-03-25 14:10:00,25.69,25.7,25.68,25.69,145245.55903866247,8.8431,8.8465,8.8396,8.8431,145245.559
2010-03-25 14:15:00,25.69,25.69,25.67,25.68,149634.2737722048,8.8431,8.8431,8.8362,8.8396,149634.2738
2010-03-25 14:20:00,25.68,25.69,25.67,25.67,172204.80668756532,8.8396,8.8431,8.8362,8.8362,172204.8067
2010-03-25 14:25:00,25.68,25.68,25.66,25.66,82340.64785788923,8.8396,8.8396,8.8327,8.8327,82340.6479
2010-03-25 14:30:00,25.66,25.68,25.66,25.68,172413.79310344826,8.8327,8.8396,8.8327,8.8396,172413.7931
2010-03-25 14:35:00,25.68,25.68,25.67,25.67,110135.84117032393,8.8396,8.8396,8.8362,8.8362,110135.8412
2010-03-25 14:40:00,25.67,25.68,25.66,25.66,209195.40229885056,8.8362,8.8396,8.8327,8.8327,209195.4023
2010-03-25 14:45:00,25.67,25.67,25.65,25.66,168652.03761755486,8.8362,8.8362,8.8293,8.8327,168652.0376
2010-03-25 14:50:00,25.66,25.67,25.65,25.67,165935.2142110763,8.8327,8.8362,8.8293,8.8362,165935.2142
2010-03-25 14:55:00,25.67,25.68,25.66,25.66,162173.45872518286,8.8362,8.8396,8.8327,8.8327,162173.4587
2010-03-25 15:00:00,25.66,25.68,25.65,25.65,304075.2351097179,8.8327,8.8396,8.8293,8.8293,304075.2351
2010-03-25 15:05:00,25.66,25.67,25.65,25.66,408986.4158829676,8.8327,8.8362,8.8293,8.8327,408986.4159
2010-03-25 15:10:00,25.66,25.67,25.65,25.66,155276.90700104492,8.8327,8.8362,8.8293,8.8327,155276.907
2010-03-25 15:15:00,25.66,25.67,25.64,25.64,185161.9644723093,8.8327,8.8362,8.8258,8.8258,185161.9645
2010-03-25 15:20:00,25.64,25.65,25.64,25.65,188087.77429467085,8.8258,8.8293,8.8258,8.8293,188087.7743
2010-03-25 15:25:00,25.65,25.68,25.64,25.66,348171.36886102404,8.8293,8.8396,8.8258,8.8327,348171.3689
2010-03-25 15:30:00,25.66,25.66,25.63,25.64,249529.7805642633,8.8327,8.8327,8.8224,8.8258,249529.7806
2010-03-25 15:35:00,25.64,25.64,25.6,25.6,493207.9414838036,8.8258,8.8258,8.8121,8.8121,493207.9415
2010-03-25 15:40:00,25.6,25.64,25.6,25.64,313270.6374085684,8.8121,8.8258,8.8121,8.8258,313270.6374
2010-03-25 15:45:00,25.64,25.64,25.61,25.61,344200.62695924763,8.8258,8.8258,8.8155,8.8155,344200.627
2010-03-25 15:50:00,25.61,25.64,25.6,25.63,480877.74294670846,8.8155,8.8258,8.8121,8.8224,480877.7429
2010-03-25 15:55:00,25.63,25.63,25.6,25.6,389341.6927899686,8.8224,8.8224,8.8121,8.8121,389341.6928
2010-03-26 09:30:00,25.7,25.73,25.65,25.67,233228.84012539184,8.8465,8.8568,8.8293,8.8362,233228.8401
2010-03-26 09:35:00,25.67,25.71,25.62,25.63,113061.65099268548,8.8362,8.8499,8.819,8.8224,113061.651
2010-03-26 09:40:00,25.63,25.64,25.59,25.6,78160.91954022988,8.8224,8.8258,8.8086,8.8121,78160.9195
2010-03-26 09:45:00,25.59,25.6,25.56,25.57,133751.30616509926,8.8086,8.8121,8.7983,8.8018,133751.3062
2010-03-26 09:50:00,25.57,25.61,25.57,25.58,703657.2622779519,8.8018,8.8155,8.8018,8.8052,703657.2623
2010-03-26 09:55:00,25.58,25.59,25.57,25.57,265830.7210031348,8.8052,8.8086,8.8018,8.8018,265830.721
2010-03-26 10:00:00,25.57,25.59,25.54,25.54,348171.36886102404,8.8018,8.8086,8.7914,8.7914,348171.3689
2010-03-26 10:05:00,25.54,25.57,25.52,25.53,403552.76907001046,8.7914,8.8018,8.7845,8.788,403552.7691
2010-03-26 10:10:00,25.53,25.53,25.52,25.52,149843.26018808776,8.788,8.788,8.7845,8.7845,149843.2602
2010-03-26 10:15:00,25.53,25.54,25.52,25.53,151515.15151515152,8.788,8.7914,8.7845,8.788,151515.1515
2010-03-26 10:20:00,25.53,25.54,25.52,25.52,316196.44723093,8.788,8.7914,8.7845,8.7845,316196.4472
2010-03-26 10:25:00,25.52,25.53,25.52,25.53,273563.2183908046,8.7845,8.788,8.7845,8.788,273563.2184
2010-03-26 10:30:00,25.53,25.54,25.51,25.52,289864.15882967605,8.788,8.7914,8.7811,8.7845,289864.1588
2010-03-26 10:35:00,25.52,25.52,25.5,25.5,192894.46185997908,8.7845,8.7845,8.7777,8.7777,192894.4619
2010-03-26 10:40:00,25.5,25.53,25.5,25.5,478996.8652037617,8.7777,8.788,8.7777,8.7777,478996.8652
2010-03-26 10:45:00,25.5,25.52,25.49,25.51,237617.55485893416,8.7777,8.7845,8.7742,8.7811,237617.5549
2010-03-26 10:50:00,25.51,25.54,25.51,25.53,225914.315569488,8.7811,8.7914,8.7811,8.788,225914.3156
2010-03-26 10:55:00,25.53,25.53,25.49,25.5,144409.6133751306,8.788,8.788,8.7742,8.7777,144409.6134
2010-03-26 11:00:00,25.5,25.5,25.48,25.49,169278.99686520375,8.7777,8.7777,8.7708,8.7742,169278.9969
2010-03-26 11:05:00,25.49,25.5,25.48,25.48,163009.40438871473,8.7742,8.7777,8.7708,8.7708,163009.4044
2010-03-26 11:10:00,25.48,25.52,25.47,25.51,180982.23615465,8.7708,8.7845,8.7673,8.7811,180982.2362
2010-03-26 11:15:00,25.51,25.52,25.51,25.51,123928.94461859978,8.7811,8.7845,8.7811,8.7811,123928.9446
2010-03-26 11:20:00,25.51,25.54,25.51,25.54,370114.9425287356,8.7811,8.7914,8.7811,8.7914,370114.9425
2010-03-26 11:25:00,25.54,25.56,25.54,25.54,212957.157784744,8.7914,8.7983,8.7914,8.7914,212957.1578
2010-03-26 11:30:00,25.54,25.54,25.51,25.53,131452.4555903866,8.7914,8.7914,8.7811,8.788,131452.4556
2010-03-26 11:35:00,25.53,25.55,25.53,25.53,56426.33228840125,8.788,8.7949,8.788,8.788,56426.3323
2010-03-26 11:40:00,25.53,25.53,25.51,25.52,95506.7920585162,8.788,8.788,8.7811,8.7845,95506.7921
2010-03-26 11:45:00,25.52,25.52,25.51,25.51,41797.28317659352,8.7845,8.7845,8.7811,8.7811,41797.2832
2010-03-26 11:50:00,25.51,25.53,25.51,25.53,135423.19749216302,8.7811,8.788,8.7811,8.788,135423.1975
2010-03-26 11:55:00,25.52,25.52,25.5,25.51,47439.91640543364,8.7845,8.7845,8.7777,8.7811,47439.9164
2010-03-26 12:00:00,25.51,25.51,25.48,25.5,159038.66248693835,8.7811,8.7811,8.7708,8.7777,159038.6625
2010-03-26 12:05:00,25.5,25.52,25.5,25.51,80459.77011494253,8.7777,8.7845,8.7777,8.7811,80459.7701
2010-03-26 12:10:00,25.51,25.52,25.51,25.51,76698.01462904911,8.7811,8.7845,8.7811,8.7811,76698.0146
2010-03-26 12:15:00,25.51,25.51,25.5,25.5,86311.38975966562,8.7811,8.7811,8.7777,8.7777,86311.3898
2010-03-26 12:20:00,25.5,25.5,25.41,25.41,581400.2089864159,8.7777,8.7777,8.7467,8.7467,581400.209
2010-03-26 12:25:00,25.42,25.43,25.38,25.38,567816.091954023,8.7501,8.7536,8.7363,8.7363,567816.092
2010-03-26 12:30:00,25.38,25.4,25.37,25.38,1090073.145245559,8.7363,8.7432,8.7329,8.7363,1090073.1452
2010-03-26 12:35:00,25.38,25.4,25.37,25.38,373040.7523510972,8.7363,8.7432,8.7329,8.7363,373040.7524
2010-03-26 12:40:00,25.38,25.38,25.38,25.38,318286.31138975965,8.7363,8.7363,8.7363,8.7363,318286.3114
2010-03-26 12:45:00,25.38,25.38,25.31,25.31,1048275.8620689654,8.7363,8.7363,8.7123,8.7123,1048275.8621
2010-03-26 12:50:00,25.31,25.34,25.29,25.32,712225.7053291536,8.7123,8.7226,8.7054,8.7157,712225.7053
2010-03-26 12:55:00,25.32,25.33,25.27,25.31,965517.2413793104,8.7157,8.7191,8.6985,8.7123,965517.2414
2010-03-26 13:00:00,25.31,25.32,25.25,25.27,406896.5517241379,8.7123,8.7157,8.6916,8.6985,406896.5517
2010-03-26 13:05:00,25.26,25.26,25.15,25.17,1065830.7210031347,8.695,8.695,8.6572,8.6641,1065830.721
2010-03-26 13:10:00,25.17,25.17,25.13,25.15,659352.1421107628,8.6641,8.6641,8.6503,8.6572,659352.1421
2010-03-26 13:15:00,25.14,25.14,25.09,25.13,1374921.630094044,8.6537,8.6537,8.6365,8.6503,1374921.6301
2010-03-26 13:20:00,25.13,25.16,25.12,25.16,454754.4409613375,8.6503,8.6606,8.6469,8.6606,454754.441
2010-03-26 13:25:00,25.16,25.2,25.16,25.18,338140.02089864155,8.6606,8.6744,8.6606,8.6675,338140.0209
2010-03-26 13:30:00,25.18,25.2,25.17,25.19,192894.46185997908,8.6675,8.6744,8.6641,8.6709,192894.4619
2010-03-26 13:35:00,25.18,25.21,25.18,25.21,339811.91222570534,8.6675,8.6778,8.6675,8.6778,339811.9122
2010-03-26 13:40:00,25.21,25.24,25.21,25.23,285057.4712643678,8.6778,8.6882,8.6778,8.6847,285057.4713
2010-03-26 13:45:00,25.23,25.24,25.2,25.21,379310.3448275862,8.6847,8.6882,8.6744,8.6778,379310.3448
2010-03-26 13:50:00,25.22,25.23,25.21,25.21,182236.1546499477,8.6813,8.6847,8.6778,8.6778,182236.1546
2010-03-26 13:55:00,25.21,25.22,25.19,25.21,253918.49529780564,8.6778,8.6813,8.6709,8.6778,253918.4953
2010-03-26 14:00:00,25.21,25.25,25.21,25.25,240961.33751306165,8.6778,8.6916,8.6778,8.6916,240961.3375
2010-03-26 14:05:00,25.25,25.28,25.24,25.28,216927.8996865204,8.6916,8.7019,8.6882,8.7019,216927.8997
2010-03-26 14:10:00,25.28,25.3,25.27,25.28,220271.68234064785,8.7019,8.7088,8.6985,8.7019,220271.6823
2010-03-26 14:15:00,25.29,25.33,25.29,25.32,271264.3678160919,8.7054,8.7191,8.7054,8.7157,271264.3678
2010-03-26 14:20:00,25.32,25.33,25.31,25.33,252037.6175548589,8.7157,8.7191,8.7123,8.7191,252037.6176
2010-03-26 14:25:00,25.33,25.35,25.32,25.34,275653.0825496343,8.7191,8.726,8.7157,8.7226,275653.0825
2010-03-26 14:30:00,25.34,25.35,25.32,25.33,168652.03761755486,8.7226,8.726,8.7157,8.7191,168652.0376
2010-03-26 14:35:00,25.33,25.34,25.31,25.33,146917.45036572622,8.7191,8.7226,8.7123,8.7191,146917.4504
2010-03-26 14:40:00,25.32,25.33,25.3,25.31,140438.87147335423,8.7157,8.7191,8.7088,8.7123,140438.8715
2010-03-26 14:45:00,25.31,25.31,25.28,25.3,147962.38244514106,8.7123,8.7123,8.7019,8.7088,147962.3824
2010-03-26 14:50:00,25.29,25.3,25.28,25.29,125809.8223615465,8.7054,8.7088,8.7019,8.7054,125809.8224
2010-03-26 14:55:00,25.29,25.29,25.26,25.26,134169.2789968652,8.7054,8.7054,8.695,8.695,134169.279
2010-03-26 15:00:00,25.27,25.28,25.26,25.28,255590.38662486937,8.6985,8.7019,8.695,8.7019,255590.3866
2010-03-26 15:05:00,25.28,25.32,25.28,25.29,133751.30616509926,8.7019,8.7157,8.7019,8.7054,133751.3062
2010-03-26 15:10:00,25.29,25.32,25.28,25.32,107628.00417972832,8.7054,8.7157,8.7019,8.7157,107628.0042
2010-03-26 15:15:00,25.32,25.33,25.3,25.31,92998.9550679206,8.7157,8.7191,8.7088,8.7123,92998.9551
2010-03-26 15:20:00,25.31,25.31,25.28,25.3,125600.83594566352,8.7123,8.7123,8.7019,8.7088,125600.8359
2010-03-26 15:25:00,25.3,25.31,25.28,25.3,161755.48589341692,8.7088,8.7123,8.7019,8.7088,161755.4859
2010-03-26 15:30:00,25.3,25.31,25.27,25.28,214629.0491118077,8.7088,8.7123,8.6985,8.7019,214629.0491
2010-03-26 15:35:00,25.28,25.3,25.26,25.3,266039.70741901774,8.7019,8.7088,8.695,8.7088,266039.7074
2010-03-26 15:40:00,25.3,25.31,25.29,25.29,243260.1880877743,8.7088,8.7123,8.7054,8.7054,243260.1881
2010-03-26 15:45:00,25.29,25.3,25.27,25.3,262277.95193312434,8.7054,8.7088,8.6985,8.7088,262277.9519
2010-03-26 15:50:00,25.3,25.32,25.3,25.32,358411.70323928946,8.7088,8.7157,8.7088,8.7157,358411.7032
2010-03-26 15:55:00,25.32,25.32,25.31,25.32,491536.0501567398,8.7157,8.7157,8.7123,8.7157,491536.0502
2010-03-29 09:30:00,25.4,25.4,25.32,25.36,497805.6426332288,8.7432,8.7432,8.7157,8.7295,497805.6426
2010-03-29 09:35:00,25.36,25.37,25.27,25.29,615464.9947753396,8.7295,8.7329,8.6985,8.7054,615464.9948
2010-03-29 09:40:00,25.29,25.31,25.26,25.28,590595.6112852665,8.7054,8.7123,8.695,8.7019,590595.6113
2010-03-29 09:45:00,25.28,25.31,25.26,25.27,535841.1703239289,8.7019,8.7123,8.695,8.6985,535841.1703
2010-03-29 09:50:00,25.27,25.28,25.23,25.25,169905.95611285267,8.6985,8.7019,8.6847,8.6916,169905.9561
2010-03-29 09:55:00,25.26,25.39,25.25,25.26,342946.70846394985,8.695,8.7398,8.6916,8.695,342946.7085
2010-03-29 10:00:00,25.26,25.33,25.26,25.3,202716.82340647856,8.695,8.7191,8.695,8.7088,202716.8234
2010-03-29 10:05:00,25.3,25.37,25.29,25.36,175339.60292580983,8.7088,8.7329,8.7054,8.7295,175339.6029
2010-03-29 10:10:00,25.36,25.37,25.31,25.31,452664.5768025078,8.7295,8.7329,8.7123,8.7123,452664.5768
2010-03-29 10:15:00,25.32,25.32,25.29,25.31,150888.1922675026,8.7157,8.7157,8.7054,8.7123,150888.1923
2010-03-29 10:20:00,25.31,25.37,25.3,25.34,151097.17868338557,8.7123,8.7329,8.7088,8.7226,151097.1787
2010-03-29 10:25:00,25.34,25.36,25.34,25.36,179101.35841170323,8.7226,8.7295,8.7226,8.7295,179101.3584
2010-03-29 10:30:00,25.36,25.4,25.34,25.38,466457.6802507837,8.7295,8.7432,8.7226,8.7363,466457.6803
2010-03-29 10:35:00,25.38,25.38,25.35,25.36,535841.1703239289,8.7363,8.7363,8.726,8.7295,535841.1703
2010-03-29 10:40:00,25.36,25.36,25.29,25.3,235945.6635318704,8.7295,8.7295,8.7054,8.7088,235945.6635
2010-03-29 10:45:00,25.3,25.31,25.28,25.29,150052.24660397074,8.7088,8.7123,8.7019,8.7054,150052.2466
2010-03-29 10:50:00,25.28,25.31,25.28,25.31,167607.10553814002,8.7019,8.7123,8.7019,8.7123,167607.1055
2010-03-29 10:55:00,25.31,25.38,25.3,25.38,170741.90177638453,8.7123,8.7363,8.7088,8.7363,170741.9018
2010-03-29 11:00:00,25.37,25.38,25.35,25.36,796029.2580982236,8.7329,8.7363,8.726,8.7295,796029.2581
2010-03-29 11:05:00,25.36,25.38,25.36,25.37,420062.6959247649,8.7295,8.7363,8.7295,8.7329,420062.6959
2010-03-29 11:10:00,25.38,25.4,25.36,25.38,254963.42737722048,8.7363,8.7432,8.7295,8.7363,254963.4274
2010-03-29 11:15:00,25.38,25.39,25.36,25.36,362800.41797283175,8.7363,8.7398,8.7295,8.7295,362800.418
2010-03-29 11:20:00,25.36,25.38,25.36,25.37,124555.90386624869,8.7295,8.7363,8.7295,8.7329,124555.9039
2010-03-29 11:25:00,25.37,25.38,25.36,25.37,109090.90909090907,8.7329,8.7363,8.7295,8.7329,109090.9091
2010-03-29 11:30:00,25.37,25.41,25.37,25.4,272727.2727272727,8.7329,8.7467,8.7329,8.7432,272727.2727
2010-03-29 11:35:00,25.4,25.41,25.37,25.39,689028.2131661442,8.7432,8.7467,8.7329,8.7398,689028.2132
2010-03-29 11:40:00,25.39,25.39,25.36,25.37,161964.4723092999,8.7398,8.7398,8.7295,8.7329,161964.4723
2010-03-29 11:45:00,25.37,25.38,25.36,25.36,463113.8975966562,8.7329,8.7363,8.7295,8.7295,463113.8976
2010-03-29 11:50:00,25.36,25.39,25.36,25.38,1200835.9456635318,8.7295,8.7398,8.7295,8.7363,1200835.9457
2010-03-29 11:55:00,25.38,25.41,25.38,25.39,360083.5945663532,8.7363,8.7467,8.7363,8.7398,360083.5946
2010-03-29 12:00:00,25.4,25.4,25.37,25.39,111180.77324973876,8.7432,8.7432,8.7329,8.7398,111180.7732
2010-03-29 12:05:00,25.39,25.41,25.38,25.41,199373.04075235108,8.7398,8.7467,8.7363,8.7467,199373.0408
2010-03-29 12:10:00,25.41,25.41,25.4,25.41,322675.026123302,8.7467,8.7467,8.7432,8.7467,322675.0261
2010-03-29 12:15:00,25.4,25.41,25.4,25.4,515987.46081504703,8.7432,8.7467,8.7432,8.7432,515987.4608
2010-03-29 12:20:00,25.4,25.41,25.39,25.4,219226.750261233,8.7432,8.7467,8.7398,8.7432,219226.7503
2010-03-29 12:25:00,25.4,25.41,25.39,25.39,192894.46185997908,8.7432,8.7467,8.7398,8.7398,192894.4619
2010-03-29 12:30:00,25.39,25.41,25.39,25.4,105538.14002089865,8.7398,8.7467,8.7398,8.7432,105538.14
2010-03-29 12:35:00,25.4,25.41,25.4,25.41,69592.47648902821,8.7432,8.7467,8.7432,8.7467,69592.4765
2010-03-29 12:40:00,25.41,25.43,25.4,25.42,365099.2685475444,8.7467,8.7536,8.7432,8.7501,365099.2685
2010-03-29 12:45:00,25.42,25.43,25.41,25.41,148380.355276907,8.7501,8.7536,8.7467,8.7467,148380.3553
2010-03-29 12:50:00,25.41,25.42,25.4,25.4,448484.84848484845,8.7467,8.7501,8.7432,8.7432,448484.8485
2010-03-29 12:55:00,25.4,25.4,25.38,25.38,162173.45872518286,8.7432,8.7432,8.7363,8.7363,162173.4587
2010-03-29 13:00:00,25.38,25.4,25.38,25.4,181191.2225705329,8.7363,8.7432,8.7363,8.7432,181191.2226
2010-03-29 13:05:00,25.4,25.41,25.4,25.41,418390.8045977011,8.7432,8.7467,8.7432,8.7467,418390.8046
2010-03-29 13:10:00,25.41,25.41,25.36,25.37,266875.65308254963,8.7467,8.7467,8.7295,8.7329,266875.6531
2010-03-29 13:15:00,25.37,25.38,25.37,25.38,47439.91640543364,8.7329,8.7363,8.7329,8.7363,47439.9164
2010-03-29 13:20:00,25.38,25.38,25.37,25.38,152560.08359456636,8.7363,8.7363,8.7329,8.7363,152560.0836
2010-03-29 13:25:00,25.38,25.39,25.37,25.38,77533.96029258097,8.7363,8.7398,8.7329,8.7363,77533.9603
2010-03-29 13:30:00,25.38,25.39,25.37,25.38,70428.42215256009,8.7363,8.7398,8.7329,8.7363,70428.4222
2010-03-29 13:35:00,25.38,25.39,25.36,25.36,119122.25705329153,8.7363,8.7398,8.7295,8.7295,119122.2571
2010-03-29 13:40:00,25.37,25.38,25.36,25.38,66248.69383490073,8.7329,8.7363,8.7295,8.7363,66248.6938
2010-03-29 13:45:00,25.37,25.39,25.37,25.38,59979.1013584117,8.7329,8.7398,8.7329,8.7363,59979.1014
2010-03-29 13:50:00,25.38,25.4,25.38,25.4,121630.09404388716,8.7363,8.7432,8.7363,8.7432,121630.094
2010-03-29 13:55:00,25.4,25.4,25.37,25.38,226541.27481713687,8.7432,8.7432,8.7329,8.7363,226541.2748
2010-03-29 14:00:00,25.37,25.38,25.37,25.37,144618.59979101358,8.7329,8.7363,8.7329,8.7329,144618.5998
2010-03-29 14:05:00,25.37,25.41,25.37,25.41,229258.09822361547,8.7329,8.7467,8.7329,8.7467,229258.0982
2010-03-29 14:10:00,25.4,25.41,25.4,25.41,200417.97283176592,8.7432,8.7467,8.7432,8.7467,200417.9728
2010-03-29 14:15:00,25.41,25.42,25.39,25.41,207941.48380355275,8.7467,8.7501,8.7398,8.7467,207941.4838
2010-03-29 14:20:00,25.4,25.41,25.4,25.4,255381.4002089864,8.7432,8.7467,8.7432,8.7432,255381.4002
2010-03-29 14:25:00,25.4,25.41,25.38,25.4,182654.1274817137,8.7432,8.7467,8.7363,8.7432,182654.1275
2010-03-29 14:30:00,25.4,25.41,25.38,25.38,209195.40229885056,8.7432,8.7467,8.7363,8.7363,209195.4023
2010-03-29 14:35:00,25.38,25.41,25.38,25.39,118286.31138975966,8.7363,8.7467,8.7363,8.7398,118286.3114
2010-03-29 14:40:00,25.39,25.4,25.38,25.39,115778.47439916406,8.7398,8.7432,8.7363,8.7398,115778.4744
2010-03-29 14:45:00,25.39,25.41,25.38,25.4,123301.98537095088,8.7398,8.7467,8.7363,8.7432,123301.9854
2010-03-29 14:50:00,25.4,25.41,25.39,25.39,118495.29780564264,8.7432,8.7467,8.7398,8.7398,118495.2978
2010-03-29 14:55:00,25.39,25.4,25.39,25.39,110762.80041797285,8.7398,8.7432,8.7398,8.7398,110762.8004
2010-03-29 15:00:00,25.39,25.4,25.37,25.38,207314.52455590383,8.7398,8.7432,8.7329,8.7363,207314.5246
2010-03-29 15:05:00,25.38,25.4,25.38,25.39,183699.05956112847,8.7363,8.7432,8.7363,8.7398,183699.0596
2010-03-29 15:10:00,25.39,25.4,25.38,25.38,73145.24555903867,8.7398,8.7432,8.7363,8.7363,73145.2456
2010-03-29 15:15:00,25.38,25.4,25.38,25.39,114524.55590386625,8.7363,8.7432,8.7363,8.7398,114524.5559
2010-03-29 15:20:00,25.39,25.4,25.38,25.4,223824.4514106583,8.7398,8.7432,8.7363,8.7432,223824.4514
2010-03-29 15:25:00,25.4,25.41,25.39,25.4,220898.6415882968,8.7432,8.7467,8.7398,8.7432,220898.6416
2010-03-29 15:30:00,25.4,25.41,25.39,25.4,453082.54963427375,8.7432,8.7467,8.7398,8.7432,453082.5496
2010-03-29 15:35:00,25.39,25.41,25.39,25.41,280250.7836990596,8.7398,8.7467,8.7398,8.7467,280250.7837
2010-03-29 15:40:00,25.41,25.41,25.4,25.41,237199.58202716825,8.7467,8.7467,8.7432,8.7467,237199.582
2010-03-29 15:45:00,25.4,25.42,25.39,25.42,438244.5141065831,8.7432,8.7501,8.7398,8.7501,438244.5141
2010-03-29 15:50:00,25.42,25.43,25.41,25.42,497387.6698014629,8.7501,8.7536,8.7467,8.7501,497387.6698
2010-03-29 15:55:00,25.42,25.42,25.39,25.41,695715.7784743991,8.7501,8.7501,8.7398,8.7467,695715.7785
2010-03-30 09:30:00,25.37,25.42,25.29,25.3,449529.7805642633,8.7329,8.7501,8.7054,8.7088,449529.7806
2010-03-30 09:35:00,25.3,25.47,25.3,25.36,491954.0229885057,8.7088,8.7673,8.7088,8.7295,491954.023
2010-03-30 09:40:00,25.36,25.41,25.34,25.38,201044.93207941484,8.7295,8.7467,8.7226,8.7363,201044.9321
2010-03-30 09:45:00,25.38,25.47,25.37,25.46,202298.85057471265,8.7363,8.7673,8.7329,8.7639,202298.8506
2010-03-30 09:50:00,25.46,25.48,25.43,25.48,166144.20062695924,8.7639,8.7708,8.7536,8.7708,166144.2006
2010-03-30 09:55:00,25.48,25.48,25.43,25.46,189759.66562173457,8.7708,8.7708,8.7536,8.7639,189759.6656
2010-03-30 10:00:00,25.46,25.48,25.38,25.39,474608.1504702194,8.7639,8.7708,8.7363,8.7398,474608.1505
2010-03-30 10:05:00,25.39,25.39,25.3,25.3,604597.7011494252,8.7398,8.7398,8.7088,8.7088,604597.7011
2010-03-30 10:10:00,25.3,25.42,25.29,25.41,534796.2382445141,8.7088,8.7501,8.7054,8.7467,534796.2382
2010-03-30 10:15:00,25.42,25.47,25.4,25.4,389759.6656217346,8.7501,8.7673,8.7432,8.7432,389759.6656
2010-03-30 10:20:00,25.4,25.45,25.38,25.45,228840.12539184952,8.7432,8.7604,8.7363,8.7604,228840.1254
2010-03-30 10:25:00,25.45,25.45,25.42,25.44,173876.69801462904,8.7604,8.7604,8.7501,8.757,173876.698
2010-03-30 10:30:00,25.44,25.46,25.43,25.44,221525.6008359457,8.757,8.7639,8.7536,8.757,221525.6008
2010-03-30 10:35:00,25.44,25.46,25.42,25.45,207523.51097178683,8.757,8.7639,8.7501,8.7604,207523.511
2010-03-30 10:40:00,25.45,25.46,25.4,25.42,410449.3207941484,8.7604,8.7639,8.7432,8.7501,410449.3208
2010-03-30 10:45:00,25.42,25.45,25.41,25.42,216718.9132706374,8.7501,8.7604,8.7467,8.7501,216718.9133
2010-03-30 10:50:00,25.43,25.46,25.43,25.45,216509.9268547544,8.7536,8.7639,8.7536,8.7604,216509.9269
2010-03-30 10:55:00,25.45,25.46,25.42,25.42,315778.474399164,8.7604,8.7639,8.7501,8.7501,315778.4744
2010-03-30 11:00:00,25.42,25.43,25.37,25.4,164681.29571577843,8.7501,8.7536,8.7329,8.7432,164681.2957
2010-03-30 11:05:00,25.39,25.4,25.37,25.37,129780.56426332289,8.7398,8.7432,8.7329,8.7329,129780.5643
2010-03-30 11:10:00,25.37,25.38,25.35,25.37,155276.90700104492,8.7329,8.7363,8.726,8.7329,155276.907
2010-03-30 11:15:00,25.37,25.39,25.35,25.35,128317.6593521421,8.7329,8.7398,8.726,8.726,128317.6594
2010-03-30 11:20:00,25.35,25.38,25.33,25.36,154440.96133751306,8.726,8.7363,8.7191,8.7295,154440.9613
2010-03-30 11:25:00,25.36,25.39,25.35,25.39,123092.99895506792,8.7295,8.7398,8.726,8.7398,123092.999
2010-03-30 11:30:00,25.39,25.39,25.35,25.36,80877.74294670846,8.7398,8.7398,8.726,8.7295,80877.7429
2010-03-30 11:35:00,25.36,25.37,25.35,25.37,173040.75235109718,8.7295,8.7329,8.726,8.7329,173040.7524
2010-03-30 11:40:00,25.37,25.37,25.35,25.36,89446.18599791013,8.7329,8.7329,8.726,8.7295,89446.186
2010-03-30 11:45:00,25.36,25.37,25.35,25.36,91745.03657262278,8.7295,8.7329,8.726,8.7295,91745.0366
2010-03-30 11:50:00,25.36,25.39,25.36,25.38,75026.12330198537,8.7295,8.7398,8.7295,8.7363,75026.1233
2010-03-30 11:55:00,25.38,25.4,25.38,25.4,47648.90282131661,8.7363,8.7432,8.7363,8.7432,47648.9028
2010-03-30 12:00:00,25.4,25.41,25.35,25.36,613166.144200627,8.7432,8.7467,8.726,8.7295,613166.1442
2010-03-30 12:05:00,25.35,25.38,25.35,25.37,149007.3145245559,8.726,8.7363,8.726,8.7329,149007.3145
2010-03-30 12:10:00,25.37,25.38,25.36,25.37,152351.09717868338,8.7329,8.7363,8.7295,8.7329,152351.0972
2010-03-30 12:15:00,25.37,25.38,25.33,25.33,127899.68652037616,8.7329,8.7363,8.7191,8.7191,127899.6865
2010-03-30 12:20:00,25.33,25.36,25.32,25.35,167607.10553814002,8.7191,8.7295,8.7157,8.726,167607.1055
2010-03-30 12:25:00,25.35,25.37,25.34,25.37,205015.6739811912,8.726,8.7329,8.7226,8.7329,205015.674
2010-03-30 12:30:00,25.37,25.38,25.36,25.37,124764.89028213166,8.7329,8.7363,8.7295,8.7329,124764.8903
2010-03-30 12:35:00,25.37,25.37,25.36,25.37,60397.07419017764,8.7329,8.7329,8.7295,8.7329,60397.0742
2010-03-30 12:40:00,25.37,25.37,25.35,25.36,192476.4890282132,8.7329,8.7329,8.726,8.7295,192476.489
2010-03-30 12:45:00,25.36,25.36,25.33,25.34,89864.15882967607,8.7295,8.7295,8.7191,8.7226,89864.1588
2010-03-30 12:50:00,25.34,25.36,25.33,25.35,126436.7816091954,8.7226,8.7295,8.7191,8.726,126436.7816
2010-03-30 12:55:00,25.35,25.36,25.34,25.36,109926.85475444097,8.726,8.7295,8.7226,8.7295,109926.8548
2010-03-30 13:00:00,25.36,25.36,25.33,25.34,78578.89237199581,8.7295,8.7295,8.7191,8.7226,78578.8924
2010-03-30 13:05:00,25.34,25.35,25.34,25.34,76280.04179728318,8.7226,8.726,8.7226,8.7226,76280.0418
2010-03-30 13:10:00,25.34,25.35,25.33,25.33,127063.7408568443,8.7226,8.726,8.7191,8.7191,127063.7409
2010-03-30 13:15:00,25.33,25.34,25.31,25.32,129571.57784743993,8.7191,8.7226,8.7123,8.7157,129571.5778
2010-03-30 13:20:00,25.32,25.32,25.28,25.28,305329.15360501566,8.7157,8.7157,8.7019,8.7019,305329.1536
2010-03-30 13:25:00,25.28,25.29,25.27,25.29,192476.4890282132,8.7019,8.7054,8.6985,8.7054,192476.489
2010-03-30 13:30:00,25.29,25.3,25.27,25.28,146290.49111807733,8.7054,8.7088,8.6985,8.7019,146290.4911
2010-03-30 13:35:00,25.27,25.28,25.25,25.25,312016.7189132706,8.6985,8.7019,8.6916,8.6916,312016.7189
2010-03-30 13:40:00,25.25,25.26,25.25,25.25,212121.21212121213,8.6916,8.695,8.6916,8.6916,212121.2121
2010-03-30 13:45:00,25.25,25.26,25.24,25.26,186415.8829676071,8.6916,8.695,8.6882,8.695,186415.883
2010-03-30 13:50:00,25.26,25.27,25.24,25.26,244096.13375130616,8.695,8.6985,8.6882,8.695,244096.1338
2010-03-30 13:55:00,25.26,25.27,25.24,25.25,172831.7659352142,8.695,8.6985,8.6882,8.6916,172831.7659
2010-03-30 14:00:00,25.24,25.25,25.23,25.24,350470.21943573665,8.6882,8.6916,8.6847,8.6882,350470.2194
2010-03-30 14:05:00,25.24,25.27,25.24,25.27,111180.77324973876,8.6882,8.6985,8.6882,8.6985,111180.7732
2010-03-30 14:10:00,25.27,25.3,25.27,25.29,296969.69696969696,8.6985,8.7088,8.6985,8.7054,296969.697
2010-03-30 14:15:00,25.29,25.29,25.27,25.27,138975.96656217345,8.7054,8.7054,8.6985,8.6985,138975.9666
2010-03-30 14:20:00,25.27,25.27,25.27,25.27,91954.02298850576,8.6985,8.6985,8.6985,8.6985,91954.023
2010-03-30 14:25:00,25.27,25.28,25.27,25.28,81295.71577847439,8.6985,8.7019,8.6985,8.7019,81295.7158
2010-03-30 14:30:00,25.28,25.28,25.26,25.26,503866.2486938349,8.7019,8.7019,8.695,8.695,503866.2487
2010-03-30 14:35:00,25.26,25.26,25.23,25.26,293416.9278996865,8.695,8.695,8.6847,8.695,293416.9279
2010-03-30 14:40:00,25.26,25.26,25.22,25.23,204597.7011494253,8.695,8.695,8.6813,8.6847,204597.7011
2010-03-30 14:45:00,25.23,25.24,25.23,25.23,148798.32810867293,8.6847,8.6882,8.6847,8.6847,148798.3281
2010-03-30 14:50:00,25.23,25.24,25.22,25.23,265621.7345872518,8.6847,8.6882,8.6813,8.6847,265621.7346
2010-03-30 14:55:00,25.23,25.23,25.21,25.21,361755.4858934169,8.6847,8.6847,8.6778,8.6778,361755.4859
2010-03-30 15:00:00,25.21,25.22,25.17,25.18,1274817.1368861024,8.6778,8.6813,8.6641,8.6675,1274817.1369
2010-03-30 15:05:00,25.18,25.18,25.16,25.17,646603.9707419018,8.6675,8.6675,8.6606,8.6641,646603.9707
2010-03-30 15:10:00,25.17,25.18,25.15,25.18,504284.2215256008,8.6641,8.6675,8.6572,8.6675,504284.2215
2010-03-30 15:15:00,25.18,25.18,25.15,25.16,387251.82863113895,8.6675,8.6675,8.6572,8.6606,387251.8286
2010-03-30 15:20:00,25.16,25.16,25.14,25.15,517241.3793103448,8.6606,8.6606,8.6537,8.6572,517241.3793
2010-03-30 15:25:00,25.15,25.16,25.12,25.13,2617345.872518286,8.6572,8.6606,8.6469,8.6503,2617345.8725
2010-03-30 15:30:00,25.14,25.19,25.12,25.19,1535423.197492163,8.6537,8.6709,8.6469,8.6709,1535423.1975
2010-03-30 15:35:00,25.19,25.19,25.15,25.15,375339.6029258098,8.6709,8.6709,8.6572,8.6572,375339.6029
2010-03-30 15:40:00,25.15,25.15,25.13,25.14,623615.4649947754,8.6572,8.6572,8.6503,8.6537,623615.465
2010-03-30 15:45:00,25.14,25.15,25.12,25.13,1003970.7419017764,8.6537,8.6572,8.6469,8.6503,1003970.7419
2010-03-30 15:50:00,25.13,25.15,25.13,25.15,814838.0355276907,8.6503,8.6572,8.6503,8.6572,814838.0355
2010-03-30 15:55:00,25.15,25.15,25.12,25.13,2168025.0783699057,8.6572,8.6572,8.6469,8.6503,2168025.0784
2010-03-31 09:30:00,25.15,25.16,25.07,25.08,417136.88610240334,8.6572,8.6606,8.6296,8.6331,417136.8861
2010-03-31 09:35:00,25.08,25.14,25.01,25.06,739184.9529780564,8.6331,8.6537,8.609,8.6262,739184.953
2010-03-31 09:40:00,25.06,25.08,25.02,25.03,336259.1431556949,8.6262,8.6331,8.6124,8.6159,336259.1432
2010-03-31 09:45:00,25.03,25.04,24.98,24.99,277115.98746081506,8.6159,8.6193,8.5987,8.6021,277115.9875
2010-03-31 09:50:00,24.99,25.04,24.98,25.01,228631.1389759665,8.6021,8.6193,8.5987,8.609,228631.139
2010-03-31 09:55:00,25.01,25.07,25.01,25.07,217763.84535005223,8.609,8.6296,8.609,8.6296,217763.8454
2010-03-31 10:00:00,25.07,25.09,25.06,25.08,222570.5329153605,8.6296,8.6365,8.6262,8.6331,222570.5329
2010-03-31 10:05:00,25.08,25.1,25.04,25.08,325391.84952978056,8.6331,8.64,8.6193,8.6331,325391.8495
2010-03-31 10:10:00,25.08,25.11,25.07,25.1,143573.66771159874,8.6331,8.6434,8.6296,8.64,143573.6677
2010-03-31 10:15:00,25.1,25.16,25.09,25.16,239498.4326018809,8.64,8.6606,8.6365,8.6606,239498.4326
2010-03-31 10:20:00,25.16,25.17,25.14,25.17,188296.76071055385,8.6606,8.6641,8.6537,8.6641,188296.7607
2010-03-31 10:25:00,25.17,25.19,25.17,25.17,89028.2131661442,8.6641,8.6709,8.6641,8.6641,89028.2132
2010-03-31 10:30:00,25.17,25.18,25.13,25.14,134587.25182863112,8.6641,8.6675,8.6503,8.6537,134587.2518
2010-03-31 10:35:00,25.14,25.15,25.12,25.13,183908.0459770115,8.6537,8.6572,8.6469,8.6503,183908.046
2010-03-31 10:40:00,25.13,25.15,25.13,25.15,116614.42006269592,8.6503,8.6572,8.6503,8.6572,116614.4201
2010-03-31 10:45:00,25.15,25.17,25.13,25.14,108881.92267502612,8.6572,8.6641,8.6503,8.6537,108881.9227
2010-03-31 10:50:00,25.14,25.15,25.13,25.13,109508.88192267502,8.6537,8.6572,8.6503,8.6503,109508.8819
2010-03-31 10:55:00,25.13,25.14,25.11,25.12,72309.29989550679,8.6503,8.6537,8.6434,8.6469,72309.2999
2010-03-31 11:00:00,25.12,25.14,25.12,25.13,147962.38244514106,8.6469,8.6537,8.6469,8.6503,147962.3824
2010-03-31 11:05:00,25.13,25.15,25.12,25.15,140020.89864158828,8.6503,8.6572,8.6469,8.6572,140020.8986
2010-03-31 11:10:00,25.15,25.15,25.13,25.15,221734.58725182863,8.6572,8.6572,8.6503,8.6572,221734.5873
2010-03-31 11:15:00,25.15,25.15,25.12,25.12,153814.00208986417,8.6572,8.6572,8.6469,8.6469,153814.0021
2010-03-31 11:20:00,25.12,25.14,25.1,25.14,209822.36154649948,8.6469,8.6537,8.64,8.6537,209822.3615
2010-03-31 11:25:00,25.14,25.15,25.12,25.12,58516.19644723093,8.6537,8.6572,8.6469,8.6469,58516.1964
2010-03-31 11:30:00,25.12,25.17,25.12,25.15,114942.52873563218,8.6469,8.6641,8.6469,8.6572,114942.5287
2010-03-31 11:35:00,25.15,25.16,25.13,25.15,105120.1671891327,8.6572,8.6606,8.6503,8.6572,105120.1672
2010-03-31 11:40:00,25.14,25.17,25.14,25.16,179728.31765935215,8.6537,8.6641,8.6537,8.6606,179728.3177
2010-03-31 11:45:00,25.16,25.16,25.13,25.14,156112.8526645768,8.6606,8.6606,8.6503,8.6537,156112.8527
2010-03-31 11:50:00,25.13,25.14,25.12,25.12,196656.2173458725,8.6503,8.6537,8.6469,8.6469,196656.2173
2010-03-31 11:55:00,25.12,25.12,25.11,25.12,44096.133751306166,8.6469,8.6469,8.6434,8.6469,44096.1338
2010-03-31 12:00:00,25.12,25.14,25.12,25.13,135214.21107628004,8.6469,8.6537,8.6469,8.6503,135214.2111
2010-03-31 12:05:00,25.13,25.15,25.13,25.14,99268.5475444096,8.6503,8.6572,8.6503,8.6537,99268.5475
2010-03-31 12:10:00,25.13,25.15,25.13,25.15,84012.53918495297,8.6503,8.6572,8.6503,8.6572,84012.5392
2010-03-31 12:15:00,25.14,25.16,25.14,25.16,125600.83594566352,8.6537,8.6606,8.6537,8.6606,125600.8359
2010-03-31 12:20:00,25.16,25.19,25.16,25.16,223615.4649947753,8.6606,8.6709,8.6606,8.6606,223615.465
2010-03-31 12:25:00,25.16,25.19,25.16,25.18,124137.93103448275,8.6606,8.6709,8.6606,8.6675,124137.931
2010-03-31 12:30:00,25.19,25.19,25.17,25.18,89028.2131661442,8.6709,8.6709,8.6641,8.6675,89028.2132
2010-03-31 12:35:00,25.17,25.2,25.17,25.2,91954.02298850576,8.6641,8.6744,8.6641,8.6744,91954.023
2010-03-31 12:40:00,25.2,25.21,25.18,25.18,107001.0449320794,8.6744,8.6778,8.6675,8.6675,107001.0449
2010-03-31 12:45:00,25.18,25.2,25.18,25.2,256635.3187042842,8.6675,8.6744,8.6675,8.6744,256635.3187
2010-03-31 12:50:00,25.2,25.24,25.2,25.23,129153.60501567398,8.6744,8.6882,8.6744,8.6847,129153.605
2010-03-31 12:55:00,25.23,25.24,25.21,25.24,70428.42215256009,8.6847,8.6882,8.6778,8.6882,70428.4222
2010-03-31 13:00:00,25.24,25.24,25.2,25.22,144409.6133751306,8.6882,8.6882,8.6744,8.6813,144409.6134
2010-03-31 13:05:00,25.22,25.23,25.21,25.21,131661.4420062696,8.6813,8.6847,8.6778,8.6778,131661.442
2010-03-31 13:10:00,25.21,25.22,25.2,25.22,57471.26436781609,8.6778,8.6813,8.6744,8.6813,57471.2644
2010-03-31 13:15:00,25.22,25.23,25.2,25.2,51201.67189132706,8.6813,8.6847,8.6744,8.6744,51201.6719
2010-03-31 13:20:00,25.21,25.23,25.2,25.22,101149.42528735632,8.6778,8.6847,8.6744,8.6813,101149.4253
2010-03-31 13:25:00,25.22,25.24,25.21,25.24,162382.44514106584,8.6813,8.6882,8.6778,8.6882,162382.4451
2010-03-31 13:30:00,25.24,25.24,25.23,25.24,66248.69383490073,8.6882,8.6882,8.6847,8.6882,66248.6938
2010-03-31 13:35:00,25.24,25.25,25.23,25.25,85057.4712643678,8.6882,8.6916,8.6847,8.6916,85057.4713
2010-03-31 13:40:00,25.25,25.26,25.24,25.24,74817.1368861024,8.6916,8.695,8.6882,8.6882,74817.1369
2010-03-31 13:45:00,25.24,25.26,25.23,25.26,136677.1159874608,8.6882,8.695,8.6847,8.695,136677.116
2010-03-31 13:50:00,25.26,25.29,25.25,25.29,114733.5423197492,8.695,8.7054,8.6916,8.7054,114733.5423
2010-03-31 13:55:00,25.29,25.33,25.29,25.32,225705.329153605,8.7054,8.7191,8.7054,8.7157,225705.3292
2010-03-31 14:00:00,25.32,25.34,25.3,25.34,169696.9696969697,8.7157,8.7226,8.7088,8.7226,169696.9697
2010-03-31 14:05:00,25.33,25.36,25.32,25.32,324764.8902821317,8.7191,8.7295,8.7157,8.7157,324764.8903
2010-03-31 14:10:00,25.32,25.32,25.3,25.32,72309.29989550679,8.7157,8.7157,8.7088,8.7157,72309.2999
2010-03-31 14:15:00,25.32,25.32,25.3,25.31,79414.83803552769,8.7157,8.7157,8.7088,8.7123,79414.838
2010-03-31 14:20:00,25.31,25.33,25.31,25.33,121421.10762800416,8.7123,8.7191,8.7123,8.7191,121421.1076
2010-03-31 14:25:00,25.33,25.33,25.32,25.32,36154.649947753394,8.7191,8.7191,8.7157,8.7157,36154.6499
2010-03-31 14:30:00,25.32,25.32,25.31,25.32,100313.47962382445,8.7157,8.7157,8.7123,8.7157,100313.4796
2010-03-31 14:35:00,25.32,25.33,25.3,25.3,93834.90073145244,8.7157,8.7191,8.7088,8.7088,93834.9007
2010-03-31 14:40:00,25.3,25.31,25.27,25.27,282549.6342737722,8.7088,8.7123,8.6985,8.6985,282549.6343
2010-03-31 14:45:00,25.27,25.27,25.26,25.26,113688.61024033435,8.6985,8.6985,8.695,8.695,113688.6102
2010-03-31 14:50:00,25.26,25.28,25.25,25.27,175130.61650992683,8.695,8.7019,8.6916,8.6985,175130.6165
2010-03-31 14:55:00,25.27,25.28,25.26,25.26,71473.35423197492,8.6985,8.7019,8.695,8.695,71473.3542
2010-03-31 15:00:00,25.26,25.26,25.23,25.23,139811.91222570534,8.695,8.695,8.6847,8.6847,139811.9122
2010-03-31 15:05:00,25.23,25.26,25.22,25.25,213166.14420062696,8.6847,8.695,8.6813,8.6916,213166.1442
2010-03-31 15:10:00,25.25,25.26,25.24,25.24,140229.88505747126,8.6916,8.695,8.6882,8.6882,140229.8851
2010-03-31 15:15:00,25.25,25.25,25.23,25.25,116405.43364681296,8.6916,8.6916,8.6847,8.6916,116405.4336
2010-03-31 15:20:00,25.25,25.25,25.22,25.23,133542.3197492163,8.6916,8.6916,8.6813,8.6847,133542.3197
2010-03-31 15:25:00,25.23,25.26,25.22,25.26,169905.95611285267,8.6847,8.695,8.6813,8.695,169905.9561
2010-03-31 15:30:00,25.26,25.26,25.23,25.24,118704.2842215256,8.695,8.695,8.6847,8.6882,118704.2842
2010-03-31 15:35:00,25.23,25.25,25.23,25.25,162382.44514106584,8.6847,8.6916,8.6847,8.6916,162382.4451
2010-03-31 15:40:00,25.25,25.25,25.24,25.25,100731.45245559038,8.6916,8.6916,8.6882,8.6916,100731.4525
2010-03-31 15:45:00,25.24,25.25,25.18,25.18,329780.56426332286,8.6882,8.6916,8.6675,8.6675,329780.5643
2010-03-31 15:50:00,25.18,25.23,25.17,25.21,397910.1358411703,8.6675,8.6847,8.6641,8.6778,397910.1358
2010-03-31 15:55:00,25.21,25.23,25.19,25.2,780982.2361546499,8.6778,8.6847,8.6709,8.6744,780982.2362
2010-04-01 09:30:00,25.26,25.34,25.26,25.26,435109.7178683386,8.695,8.7226,8.695,8.695,435109.7179
2010-04-01 09:35:00,25.26,25.32,25.26,25.31,265412.74817136885,8.695,8.7157,8.695,8.7123,265412.7482
2010-04-01 09:40:00,25.31,25.31,25.26,25.27,180982.23615465,8.7123,8.7123,8.695,8.6985,180982.2362
2010-04-01 09:45:00,25.27,25.29,25.25,25.26,292371.99582027167,8.6985,8.7054,8.6916,8.695,292371.9958
2010-04-01 09:50:00,25.26,25.26,25.18,25.22,284848.48484848486,8.695,8.695,8.6675,8.6813,284848.4848
2010-04-01 09:55:00,25.22,25.24,25.2,25.23,111807.73249738768,8.6813,8.6882,8.6744,8.6847,111807.7325
2010-04-01 10:00:00,25.23,25.26,25.18,25.19,290909.0909090909,8.6847,8.695,8.6675,8.6709,290909.0909
2010-04-01 10:05:00,25.2,25.21,25.16,25.17,253082.54963427372,8.6744,8.6778,8.6606,8.6641,253082.5496
2010-04-01 10:10:00,25.18,25.23,25.18,25.23,144200.62695924763,8.6675,8.6847,8.6675,8.6847,144200.627
2010-04-01 10:15:00,25.23,25.26,25.22,25.23,252246.60397074188,8.6847,8.695,8.6813,8.6847,252246.604
2010-04-01 10:20:00,25.23,25.24,25.22,25.24,119122.25705329153,8.6847,8.6882,8.6813,8.6882,119122.2571
2010-04-01 10:25:00,25.24,25.24,25.21,25.23,136677.1159874608,8.6882,8.6882,8.6778,8.6847,136677.116
2010-04-01 10:30:00,25.23,25.24,25.21,25.24,70428.42215256009,8.6847,8.6882,8.6778,8.6882,70428.4222
2010-04-01 10:35:00,25.23,25.24,25.22,25.23,95297.80564263322,8.6847,8.6882,8.6813,8.6847,95297.8056
2010-04-01 10:40:00,25.22,25.23,25.21,25.22,119122.25705329153,8.6813,8.6847,8.6778,8.6813,119122.2571
2010-04-01 10:45:00,25.22,25.22,25.2,25.2,183281.08672936252,8.6813,8.6813,8.6744,8.6744,183281.0867
2010-04-01 10:50:00,25.21,25.21,25.16,25.18,245768.0250783699,8.6778,8.6778,8.6606,8.6675,245768.0251
2010-04-01 10:55:00,25.19,25.19,25.16,25.17,198328.10867293624,8.6709,8.6709,8.6606,8.6641,198328.1087
2010-04-01 11:00:00,25.17,25.2,25.17,25.19,117450.36572622778,8.6641,8.6744,8.6641,8.6709,117450.3657
2010-04-01 11:05:00,25.19,25.2,25.18,25.19,208986.4158829676,8.6709,8.6744,8.6675,8.6709,208986.4159
2010-04-01 11:10:00,25.19,25.21,25.18,25.21,163845.3500522466,8.6709,8.6778,8.6675,8.6778,163845.3501
2010-04-01 11:15:00,25.21,25.22,25.21,25.21,76907.00104493208,8.6778,8.6813,8.6778,8.6778,76907.001
2010-04-01 11:20:00,25.22,25.24,25.2,25.24,159665.62173458724,8.6813,8.6882,8.6744,8.6882,159665.6217
2010-04-01 11:25:00,25.24,25.25,25.24,25.24,140438.87147335423,8.6882,8.6916,8.6882,8.6882,140438.8715
2010-04-01 11:30:00,25.24,25.27,25.24,25.26,209404.3887147336,8.6882,8.6985,8.6882,8.695,209404.3887
2010-04-01 11:35:00,25.26,25.27,25.24,25.26,106165.09926854754,8.695,8.6985,8.6882,8.695,106165.0993
2010-04-01 11:40:00,25.26,25.28,25.25,25.28,105120.1671891327,8.695,8.7019,8.6916,8.7019,105120.1672
2010-04-01 11:45:00,25.28,25.3,25.28,25.28,117450.36572622778,8.7019,8.7088,8.7019,8.7019,117450.3657
2010-04-01 11:50:00,25.29,25.3,25.28,25.3,66039.70741901777,8.7054,8.7088,8.7019,8.7088,66039.7074
2010-04-01 11:55:00,25.3,25.3,25.28,25.28,104075.23510971786,8.7088,8.7088,8.7019,8.7019,104075.2351
2010-04-01 12:00:00,25.28,25.29,25.28,25.28,99477.53396029258,8.7019,8.7054,8.7019,8.7019,99477.534
2010-04-01 12:05:00,25.28,25.28,25.26,25.27,110553.81400208986,8.7019,8.7019,8.695,8.6985,110553.814
2010-04-01 12:10:00,25.27,25.28,25.26,25.27,139393.9393939394,8.6985,8.7019,8.695,8.6985,139393.9394
2010-04-01 12:15:00,25.26,25.27,25.26,25.26,109717.868338558,8.695,8.6985,8.695,8.695,109717.8683
2010-04-01 12:20:00,25.26,25.27,25.26,25.26,159874.60815047022,8.695,8.6985,8.695,8.695,159874.6082
2010-04-01 12:25:00,25.26,25.26,25.24,25.25,70428.42215256009,8.695,8.695,8.6882,8.6916,70428.4222
2010-04-01 12:30:00,25.25,25.25,25.23,25.24,123092.99895506792,8.6916,8.6916,8.6847,8.6882,123092.999
2010-04-01 12:35:00,25.23,25.26,25.23,25.25,126854.75444096132,8.6847,8.695,8.6847,8.6916,126854.7544
2010-04-01 12:40:00,25.25,25.26,25.25,25.26,74817.1368861024,8.6916,8.695,8.6916,8.695,74817.1369
2010-04-01 12:45:00,25.26,25.28,25.25,25.28,57471.26436781609,8.695,8.7019,8.6916,8.7019,57471.2644
2010-04-01 12:50:00,25.28,25.3,25.27,25.3,87565.30825496343,8.7019,8.7088,8.6985,8.7088,87565.3083
2010-04-01 12:55:00,25.3,25.31,25.29,25.3,34900.73145245559,8.7088,8.7123,8.7054,8.7088,34900.7315
2010-04-01 13:00:00,25.29,25.3,25.29,25.3,51828.631138975965,8.7054,8.7088,8.7054,8.7088,51828.6311
2010-04-01 13:05:00,25.3,25.32,25.3,25.32,143364.68129571577,8.7088,8.7157,8.7088,8.7157,143364.6813
2010-04-01 13:10:00,25.32,25.34,25.31,25.32,105747.1264367816,8.7157,8.7226,8.7123,8.7157,105747.1264
2010-04-01 13:15:00,25.32,25.34,25.32,25.32,68547.54440961337,8.7157,8.7226,8.7157,8.7157,68547.5444
2010-04-01 13:20:00,25.32,25.34,25.32,25.34,66039.70741901777,8.7157,8.7226,8.7157,8.7226,66039.7074
2010-04-01 13:25:00,25.34,25.34,25.33,25.34,31556.948798328107,8.7226,8.7226,8.7191,8.7226,31556.9488
2010-04-01 13:30:00,25.34,25.35,25.33,25.34,72727.27272727272,8.7226,8.726,8.7191,8.7226,72727.2727
2010-04-01 13:35:00,25.34,25.35,25.32,25.33,85057.4712643678,8.7226,8.726,8.7157,8.7191,85057.4713
2010-04-01 13:40:00,25.32,25.33,25.28,25.28,56844.305120167184,8.7157,8.7191,8.7019,8.7019,56844.3051
2010-04-01 13:45:00,25.28,25.29,25.26,25.27,129989.55067920584,8.7019,8.7054,8.695,8.6985,129989.5507
2010-04-01 13:50:00,25.27,25.29,25.27,25.28,120585.16196447233,8.6985,8.7054,8.6985,8.7019,120585.162
2010-04-01 13:55:00,25.28,25.29,25.26,25.27,61650.992685475445,8.7019,8.7054,8.695,8.6985,61650.9927
2010-04-01 14:00:00,25.27,25.29,25.25,25.26,96760.710553814,8.6985,8.7054,8.6916,8.695,96760.7106
2010-04-01 14:05:00,25.26,25.26,25.24,25.26,89864.15882967607,8.695,8.695,8.6882,8.695,89864.1588
2010-04-01 14:10:00,25.26,25.29,25.26,25.29,87565.30825496343,8.695,8.7054,8.695,8.7054,87565.3083
2010-04-01 14:15:00,25.29,25.3,25.26,25.3,94670.84639498431,8.7054,8.7088,8.695,8.7088,94670.8464
2010-04-01 14:20:00,25.3,25.3,25.28,25.28,37826.54127481714,8.7088,8.7088,8.7019,8.7019,37826.5413
2010-04-01 14:25:00,25.28,25.28,25.26,25.27,72518.28631138976,8.7019,8.7019,8.695,8.6985,72518.2863
2010-04-01 14:30:00,25.27,25.29,25.26,25.26,187251.82863113892,8.6985,8.7054,8.695,8.695,187251.8286
2010-04-01 14:35:00,25.26,25.26,25.24,25.26,108045.97701149424,8.695,8.695,8.6882,8.695,108045.977
2010-04-01 14:40:00,25.25,25.26,25.22,25.24,107836.99059561128,8.6916,8.695,8.6813,8.6882,107836.9906
2010-04-01 14:45:00,25.24,25.27,25.24,25.26,126227.79519331244,8.6882,8.6985,8.6882,8.695,126227.7952
2010-04-01 14:50:00,25.26,25.3,25.26,25.29,131870.42842215256,8.695,8.7088,8.695,8.7054,131870.4284
2010-04-01 14:55:00,25.28,25.29,25.26,25.28,146917.45036572622,8.7019,8.7054,8.695,8.7019,146917.4504
2010-04-01 15:00:00,25.28,25.29,25.27,25.27,211703.23928944612,8.7019,8.7054,8.6985,8.6985,211703.2393
2010-04-01 15:05:00,25.27,25.28,25.25,25.27,140647.8578892372,8.6985,8.7019,8.6916,8.6985,140647.8579
2010-04-01 15:10:00,25.27,25.28,25.27,25.28,149634.2737722048,8.6985,8.7019,8.6985,8.7019,149634.2738
2010-04-01 15:15:00,25.28,25.29,25.26,25.26,610240.3343782654,8.7019,8.7054,8.695,8.695,610240.3344
2010-04-01 15:20:00,25.26,25.28,25.26,25.27,83176.5935214211,8.695,8.7019,8.695,8.6985,83176.5935
2010-04-01 15:25:00,25.28,25.28,25.26,25.27,118704.2842215256,8.7019,8.7019,8.695,8.6985,118704.2842
2010-04-01 15:30:00,25.28,25.31,25.27,25.31,143155.6948798328,8.7019,8.7123,8.6985,8.7123,143155.6949
2010-04-01 15:35:00,25.3,25.31,25.29,25.3,159456.63531870427,8.7088,8.7123,8.7054,8.7088,159456.6353
2010-04-01 15:40:00,25.3,25.33,25.3,25.32,221316.6144200627,8.7088,8.7191,8.7088,8.7157,221316.6144
2010-04-01 15:45:00,25.33,25.34,25.31,25.32,159665.62173458724,8.7191,8.7226,8.7123,8.7157,159665.6217
2010-04-01 15:50:00,25.32,25.32,25.3,25.32,266248.69383490074,8.7157,8.7157,8.7088,8.7157,266248.6938
2010-04-01 15:55:00,25.32,25.34,25.32,25.34,274817.1368861024,8.7157,8.7226,8.7157,8.7226,274817.1369
2010-04-05 09:30:00,25.47,25.48,25.31,25.33,359456.6353187043,8.7673,8.7708,8.7123,8.7191,359456.6353
2010-04-05 09:35:00,25.32,25.42,25.32,25.37,431974.921630094,8.7157,8.7501,8.7157,8.7329,431974.9216
2010-04-05 09:40:00,25.37,25.37,25.34,25.37,184117.03239289444,8.7329,8.7329,8.7226,8.7329,184117.0324
2010-04-05 09:45:00,25.37,25.39,25.36,25.38,148589.34169278995,8.7329,8.7398,8.7295,8.7363,148589.3417
2010-04-05 09:50:00,25.39,25.4,25.37,25.37,127481.71368861024,8.7398,8.7432,8.7329,8.7329,127481.7137
2010-04-05 09:55:00,25.37,25.38,25.37,25.37,102403.34378265412,8.7329,8.7363,8.7329,8.7329,102403.3438
2010-04-05 10:00:00,25.37,25.38,25.34,25.35,174712.6436781609,8.7329,8.7363,8.7226,8.726,174712.6437
2010-04-05 10:05:00,25.35,25.36,25.32,25.32,185788.9237199582,8.726,8.7295,8.7157,8.7157,185788.9237
2010-04-05 10:10:00,25.32,25.37,25.32,25.34,198328.10867293624,8.7157,8.7329,8.7157,8.7226,198328.1087
2010-04-05 10:15:00,25.34,25.37,25.32,25.32,150888.1922675026,8.7226,8.7329,8.7157,8.7157,150888.1923
2010-04-05 10:20:00,25.33,25.34,25.31,25.31,139811.91222570534,8.7191,8.7226,8.7123,8.7123,139811.9122
2010-04-05 10:25:00,25.32,25.32,25.27,25.27,140438.87147335423,8.7157,8.7157,8.6985,8.6985,140438.8715
2010-04-05 10:30:00,25.28,25.28,25.24,25.26,333333.3333333333,8.7019,8.7019,8.6882,8.695,333333.3333
2010-04-05 10:35:00,25.26,25.31,25.26,25.31,282967.60710553813,8.695,8.7123,8.695,8.7123,282967.6071
2010-04-05 10:40:00,25.31,25.36,25.31,25.35,128526.64576802508,8.7123,8.7295,8.7123,8.726,128526.6458
2010-04-05 10:45:00,25.35,25.38,25.34,25.37,154231.97492163008,8.726,8.7363,8.7226,8.7329,154231.9749
2010-04-05 10:50:00,25.37,25.38,25.35,25.36,141483.80355276907,8.7329,8.7363,8.726,8.7295,141483.8036
2010-04-05 10:55:00,25.36,25.4,25.36,25.38,114106.58307210031,8.7295,8.7432,8.7295,8.7363,114106.5831
2010-04-05 11:00:00,25.38,25.38,25.35,25.36,130198.53709508882,8.7363,8.7363,8.726,8.7295,130198.5371
2010-04-05 11:05:00,25.36,25.37,25.36,25.36,122466.039707419,8.7295,8.7329,8.7295,8.7295,122466.0397
2010-04-05 11:10:00,25.36,25.37,25.34,25.36,116823.4064785789,8.7295,8.7329,8.7226,8.7295,116823.4065
2010-04-05 11:15:00,25.36,25.38,25.35,25.38,124555.90386624869,8.7295,8.7363,8.726,8.7363,124555.9039
2010-04-05 11:20:00,25.38,25.42,25.38,25.39,128944.618599791,8.7363,8.7501,8.7363,8.7398,128944.6186
2010-04-05 11:25:00,25.39,25.4,25.38,25.38,74190.1776384535,8.7398,8.7432,8.7363,8.7363,74190.1776
2010-04-05 11:30:00,25.38,25.38,25.36,25.37,89864.15882967607,8.7363,8.7363,8.7295,8.7329,89864.1588
2010-04-05 11:35:00,25.37,25.37,25.34,25.34,95088.81922675026,8.7329,8.7329,8.7226,8.7226,95088.8192
2010-04-05 11:40:00,25.34,25.34,25.33,25.33,109090.90909090907,8.7226,8.7226,8.7191,8.7191,109090.9091
2010-04-05 11:45:00,25.33,25.34,25.3,25.3,128108.67293625914,8.7191,8.7226,8.7088,8.7088,128108.6729
2010-04-05 11:50:00,25.3,25.33,25.3,25.3,106374.08568443052,8.7088,8.7191,8.7088,8.7088,106374.0857
2010-04-05 11:55:00,25.3,25.3,25.29,25.3,66248.69383490073,8.7088,8.7088,8.7054,8.7088,66248.6938
2010-04-05 12:00:00,25.3,25.3,25.26,25.27,94461.85997910135,8.7088,8.7088,8.695,8.6985,94461.86
2010-04-05 12:05:00,25.27,25.29,25.27,25.29,73563.2183908046,8.6985,8.7054,8.6985,8.7054,73563.2184
2010-04-05 12:10:00,25.29,25.29,25.28,25.28,120167.18913270636,8.7054,8.7054,8.7019,8.7019,120167.1891
2010-04-05 12:15:00,25.28,25.28,25.27,25.27,68547.54440961337,8.7019,8.7019,8.6985,8.6985,68547.5444
2010-04-05 12:20:00,25.27,25.28,25.27,25.27,73563.2183908046,8.6985,8.7019,8.6985,8.6985,73563.2184
2010-04-05 12:25:00,25.27,25.27,25.26,25.26,48275.86206896552,8.6985,8.6985,8.695,8.695,48275.8621
2010-04-05 12:30:00,25.27,25.27,25.25,25.26,108881.92267502612,8.6985,8.6985,8.6916,8.695,108881.9227
2010-04-05 12:35:00,25.25,25.27,25.25,25.26,105329.15360501569,8.6916,8.6985,8.6916,8.695,105329.1536
2010-04-05 12:40:00,25.26,25.27,25.25,25.26,83803.55276907001,8.695,8.6985,8.6916,8.695,83803.5528
2010-04-05 12:45:00,25.25,25.27,25.25,25.25,110762.80041797285,8.6916,8.6985,8.6916,8.6916,110762.8004
2010-04-05 12:50:00,25.25,25.25,25.23,25.24,202925.8098223616,8.6916,8.6916,8.6847,8.6882,202925.8098
2010-04-05 12:55:00,25.24,25.24,25.22,25.23,133751.30616509926,8.6882,8.6882,8.6813,8.6847,133751.3062
2010-04-05 13:00:00,25.23,25.24,25.23,25.23,92998.9550679206,8.6847,8.6882,8.6847,8.6847,92998.9551
2010-04-05 13:05:00,25.23,25.23,25.22,25.23,181400.20898641588,8.6847,8.6847,8.6813,8.6847,181400.209
2010-04-05 13:10:00,25.22,25.26,25.22,25.26,72309.29989550679,8.6813,8.695,8.6813,8.695,72309.2999
2010-04-05 13:15:00,25.26,25.27,25.24,25.24,72309.29989550679,8.695,8.6985,8.6882,8.6882,72309.2999
2010-04-05 13:20:00,25.24,25.28,25.24,25.27,84848.48484848485,8.6882,8.7019,8.6882,8.6985,84848.4848
2010-04-05 13:25:00,25.27,25.31,25.27,25.3,163218.3908045977,8.6985,8.7123,8.6985,8.7088,163218.3908
2010-04-05 13:30:00,25.31,25.31,25.29,25.3,90282.131661442,8.7123,8.7123,8.7054,8.7088,90282.1317
2010-04-05 13:35:00,25.3,25.3,25.26,25.27,83176.5935214211,8.7088,8.7088,8.695,8.6985,83176.5935
2010-04-05 13:40:00,25.27,25.29,25.27,25.28,78369.90595611285,8.6985,8.7054,8.6985,8.7019,78369.906
2010-04-05 13:45:00,25.27,25.28,25.26,25.27,76071.0553814002,8.6985,8.7019,8.695,8.6985,76071.0554
2010-04-05 13:50:00,25.27,25.29,25.27,25.29,97805.64263322884,8.6985,8.7054,8.6985,8.7054,97805.6426
2010-04-05 13:55:00,25.29,25.3,25.29,25.29,89446.18599791013,8.7054,8.7088,8.7054,8.7054,89446.186
2010-04-05 14:00:00,25.29,25.3,25.29,25.29,95715.77847439917,8.7054,8.7088,8.7054,8.7054,95715.7785
2010-04-05 14:05:00,25.29,25.3,25.29,25.3,82549.6342737722,8.7054,8.7088,8.7054,8.7088,82549.6343
2010-04-05 14:10:00,25.3,25.31,25.29,25.31,119958.2027168234,8.7088,8.7123,8.7054,8.7123,119958.2027
2010-04-05 14:15:00,25.31,25.32,25.29,25.32,141065.83072100312,8.7123,8.7157,8.7054,8.7157,141065.8307
2010-04-05 14:20:00,25.32,25.32,25.29,25.31,113479.6238244514,8.7157,8.7157,8.7054,8.7123,113479.6238
2010-04-05 14:25:00,25.3,25.32,25.3,25.31,112852.6645768025,8.7088,8.7157,8.7088,8.7123,112852.6646
2010-04-05 14:30:00,25.31,25.31,25.29,25.31,70846.39498432602,8.7123,8.7123,8.7054,8.7123,70846.395
2010-04-05 14:35:00,25.31,25.32,25.3,25.31,76698.01462904911,8.7123,8.7157,8.7088,8.7123,76698.0146
2010-04-05 14:40:00,25.31,25.33,25.31,25.32,71682.34064785788,8.7123,8.7191,8.7123,8.7157,71682.3406
2010-04-05 14:45:00,25.32,25.33,25.32,25.33,69801.46290491118,8.7157,8.7191,8.7157,8.7191,69801.4629
2010-04-05 14:50:00,25.33,25.33,25.32,25.32,91954.02298850576,8.7191,8.7191,8.7157,8.7157,91954.023
2010-04-05 14:55:00,25.32,25.33,25.3,25.31,118495.29780564264,8.7157,8.7191,8.7088,8.7123,118495.2978
2010-04-05 15:00:00,25.31,25.31,25.29,25.31,86938.34900731452,8.7123,8.7123,8.7054,8.7123,86938.349
2010-04-05 15:05:00,25.31,25.32,25.29,25.29,95297.80564263322,8.7123,8.7157,8.7054,8.7054,95297.8056
2010-04-05 15:10:00,25.29,25.32,25.29,25.32,67293.62591431556,8.7054,8.7157,8.7054,8.7157,67293.6259
2010-04-05 15:15:00,25.32,25.32,25.3,25.31,81086.72936259143,8.7157,8.7157,8.7088,8.7123,81086.7294
2010-04-05 15:20:00,25.31,25.31,25.3,25.3,76907.00104493208,8.7123,8.7123,8.7088,8.7088,76907.001
2010-04-05 15:25:00,25.31,25.32,25.29,25.31,146708.46394984325,8.7123,8.7157,8.7054,8.7123,146708.4639
2010-04-05 15:30:00,25.3,25.31,25.29,25.3,217763.84535005223,8.7088,8.7123,8.7054,8.7088,217763.8454
2010-04-05 15:35:00,25.3,25.31,25.3,25.31,100313.47962382445,8.7088,8.7123,8.7088,8.7123,100313.4796
2010-04-05 15:40:00,25.31,25.31,25.27,25.27,249947.7533960293,8.7123,8.7123,8.6985,8.6985,249947.7534
2010-04-05 15:45:00,25.27,25.33,25.27,25.31,365726.2277951933,8.6985,8.7191,8.6985,8.7123,365726.2278
2010-04-05 15:50:00,25.31,25.32,25.3,25.3,232601.8808777429,8.7123,8.7157,8.7088,8.7088,232601.8809
2010-04-05 15:55:00,25.3,25.32,25.3,25.32,349634.2737722048,8.7088,8.7157,8.7088,8.7157,349634.2738
2010-04-06 09:30:00,25.3,25.3,25.26,25.26,279414.8380355277,8.7088,8.7088,8.695,8.695,279414.838
2010-04-06 09:35:00,25.26,25.31,25.24,25.26,238871.473354232,8.695,8.7123,8.6882,8.695,238871.4734
2010-04-06 09:40:00,25.26,25.27,25.25,25.25,156321.83908045976,8.695,8.6985,8.6916,8.6916,156321.8391
2010-04-06 09:45:00,25.25,25.28,25.23,25.27,137513.0616509927,8.6916,8.7019,8.6847,8.6985,137513.0617
2010-04-06 09:50:00,25.28,25.28,25.23,25.23,136468.12957157785,8.7019,8.7019,8.6847,8.6847,136468.1296
2010-04-06 09:55:00,25.23,25.23,25.18,25.18,180146.29049111807,8.6847,8.6847,8.6675,8.6675,180146.2905
2010-04-06 10:00:00,25.18,25.19,25.17,25.18,182863.11389759663,8.6675,8.6709,8.6641,8.6675,182863.1139
2010-04-06 10:05:00,25.18,25.19,25.18,25.19,121839.0804597701,8.6675,8.6709,8.6675,8.6709,121839.0805
2010-04-06 10:10:00,25.19,25.19,25.18,25.18,72100.31347962382,8.6709,8.6709,8.6675,8.6675,72100.3135
2010-04-06 10:15:00,25.18,25.2,25.18,25.2,278787.8787878788,8.6675,8.6744,8.6675,8.6744,278787.8788
2010-04-06 10:20:00,25.2,25.22,25.19,25.21,127063.7408568443,8.6744,8.6813,8.6709,8.6778,127063.7409
2010-04-06 10:25:00,25.22,25.23,25.2,25.21,94461.85997910135,8.6813,8.6847,8.6744,8.6778,94461.86
2010-04-06 10:30:00,25.22,25.25,25.21,25.22,188714.7335423197,8.6813,8.6916,8.6778,8.6813,188714.7335
2010-04-06 10:35:00,25.22,25.22,25.21,25.22,276698.0146290491,8.6813,8.6813,8.6778,8.6813,276698.0146
2010-04-06 10:40:00,25.21,25.22,25.21,25.22,131034.48275862068,8.6778,8.6813,8.6778,8.6813,131034.4828
2010-04-06 10:45:00,25.22,25.22,25.19,25.2,88819.22675026122,8.6813,8.6813,8.6709,8.6744,88819.2268
2010-04-06 10:50:00,25.19,25.2,25.18,25.19,102403.34378265412,8.6709,8.6744,8.6675,8.6709,102403.3438
2010-04-06 10:55:00,25.19,25.19,25.18,25.19,121839.0804597701,8.6709,8.6709,8.6675,8.6709,121839.0805
2010-04-06 11:00:00,25.19,25.2,25.18,25.19,112643.67816091952,8.6709,8.6744,8.6675,8.6709,112643.6782
2010-04-06 11:05:00,25.19,25.19,25.17,25.18,82131.66144200627,8.6709,8.6709,8.6641,8.6675,82131.6614
2010-04-06 11:10:00,25.18,25.2,25.18,25.19,112225.7053291536,8.6675,8.6744,8.6675,8.6709,112225.7053
2010-04-06 11:15:00,25.19,25.21,25.19,25.2,93625.91431556948,8.6709,8.6778,8.6709,8.6744,93625.9143
2010-04-06 11:20:00,25.2,25.22,25.19,25.19,132497.38766980145,8.6744,8.6813,8.6709,8.6709,132497.3877
2010-04-06 11:25:00,25.19,25.21,25.18,25.2,107210.03134796236,8.6709,8.6778,8.6675,8.6744,107210.0313
2010-04-06 11:30:00,25.2,25.21,25.17,25.18,126854.75444096132,8.6744,8.6778,8.6641,8.6675,126854.7544
2010-04-06 11:35:00,25.18,25.21,25.17,25.19,2256426.332288401,8.6675,8.6778,8.6641,8.6709,2256426.3323
2010-04-06 11:40:00,25.18,25.2,25.18,25.2,79205.85161964472,8.6675,8.6744,8.6675,8.6744,79205.8516
2010-04-06 11:45:00,25.2,25.2,25.18,25.19,113479.6238244514,8.6744,8.6744,8.6675,8.6709,113479.6238
2010-04-06 11:50:00,25.18,25.2,25.18,25.18,177429.4670846395,8.6675,8.6744,8.6675,8.6675,177429.4671
2010-04-06 11:55:00,25.18,25.19,25.17,25.17,112434.69174503656,8.6675,8.6709,8.6641,8.6641,112434.6917
2010-04-06 12:00:00,25.17,25.17,25.17,25.17,139811.91222570534,8.6641,8.6641,8.6641,8.6641,139811.9122
2010-04-06 12:05:00,25.17,25.2,25.16,25.19,214211.0762800418,8.6641,8.6744,8.6606,8.6709,214211.0763
2010-04-06 12:10:00,25.19,25.22,25.19,25.2,220062.69592476488,8.6709,8.6813,8.6709,8.6744,220062.6959
2010-04-06 12:15:00,25.2,25.22,25.2,25.2,79832.81086729362,8.6744,8.6813,8.6744,8.6744,79832.8109
2010-04-06 12:20:00,25.2,25.23,25.19,25.23,181400.20898641588,8.6744,8.6847,8.6709,8.6847,181400.209
2010-04-06 12:25:00,25.23,25.23,25.22,25.22,121839.0804597701,8.6847,8.6847,8.6813,8.6813,121839.0805
2010-04-06 12:30:00,25.22,25.23,25.22,25.23,98014.6290491118,8.6813,8.6847,8.6813,8.6847,98014.629
2010-04-06 12:35:00,25.23,25.24,25.23,25.24,216509.9268547544,8.6847,8.6882,8.6847,8.6882,216509.9269
2010-04-06 12:40:00,25.24,25.27,25.23,25.27,175339.60292580983,8.6882,8.6985,8.6847,8.6985,175339.6029
2010-04-06 12:45:00,25.27,25.27,25.24,25.25,198119.1222570533,8.6985,8.6985,8.6882,8.6916,198119.1223
2010-04-06 12:50:00,25.24,25.24,25.23,25.23,110971.7868338558,8.6882,8.6882,8.6847,8.6847,110971.7868
2010-04-06 12:55:00,25.23,25.27,25.21,25.25,395611.2852664577,8.6847,8.6985,8.6778,8.6916,395611.2853
2010-04-06 13:00:00,25.25,25.26,25.24,25.25,62486.93834900732,8.6916,8.695,8.6882,8.6916,62486.9383
2010-04-06 13:05:00,25.24,25.26,25.24,25.26,110553.81400208986,8.6882,8.695,8.6882,8.695,110553.814
2010-04-06 13:10:00,25.26,25.26,25.25,25.25,61859.97910135841,8.695,8.695,8.6916,8.6916,61859.9791
2010-04-06 13:15:00,25.26,25.26,25.24,25.26,61024.03343782654,8.695,8.695,8.6882,8.695,61024.0334
2010-04-06 13:20:00,25.25,25.27,25.25,25.27,112225.7053291536,8.6916,8.6985,8.6916,8.6985,112225.7053
2010-04-06 13:25:00,25.27,25.27,25.26,25.26,77742.94670846395,8.6985,8.6985,8.695,8.695,77742.9467
2010-04-06 13:30:00,25.27,25.27,25.26,25.27,58934.16927899687,8.6985,8.6985,8.695,8.6985,58934.1693
2010-04-06 13:35:00,25.27,25.27,25.26,25.27,116823.4064785789,8.6985,8.6985,8.695,8.6985,116823.4065
2010-04-06 13:40:00,25.27,25.3,25.27,25.29,99895.50679205851,8.6985,8.7088,8.6985,8.7054,99895.5068
2010-04-06 13:45:00,25.29,25.29,25.28,25.28,40961.33751306165,8.7054,8.7054,8.7019,8.7019,40961.3375
2010-04-06 13:50:00,25.28,25.3,25.28,25.3,87147.3354231975,8.7019,8.7088,8.7019,8.7088,87147.3354
2010-04-06 13:55:00,25.3,25.32,25.29,25.31,113897.59665621734,8.7088,8.7157,8.7054,8.7123,113897.5967
2010-04-06 14:00:00,25.32,25.34,25.31,25.34,223197.4921630094,8.7157,8.7226,8.7123,8.7226,223197.4922
2010-04-06 14:05:00,25.34,25.35,25.34,25.35,101776.3845350052,8.7226,8.726,8.7226,8.726,101776.3845
2010-04-06 14:10:00,25.34,25.36,25.34,25.36,207523.51097178683,8.7226,8.7295,8.7226,8.7295,207523.511
2010-04-06 14:15:00,25.36,25.37,25.36,25.37,99268.5475444096,8.7295,8.7329,8.7295,8.7329,99268.5475
2010-04-06 14:20:00,25.37,25.4,25.37,25.38,163636.36363636362,8.7329,8.7432,8.7329,8.7363,163636.3636
2010-04-06 14:25:00,25.38,25.39,25.37,25.39,132706.37408568442,8.7363,8.7398,8.7329,8.7398,132706.3741
2010-04-06 14:30:00,25.39,25.41,25.39,25.4,111598.7460815047,8.7398,8.7467,8.7398,8.7432,111598.7461
2010-04-06 14:35:00,25.41,25.42,25.4,25.4,171786.83385579937,8.7467,8.7501,8.7432,8.7432,171786.8339
2010-04-06 14:40:00,25.4,25.4,25.38,25.39,89237.19958202717,8.7432,8.7432,8.7363,8.7398,89237.1996
2010-04-06 14:45:00,25.39,25.39,25.38,25.38,80459.77011494253,8.7398,8.7398,8.7363,8.7363,80459.7701
2010-04-06 14:50:00,25.39,25.39,25.38,25.38,58307.21003134796,8.7398,8.7398,8.7363,8.7363,58307.21
2010-04-06 14:55:00,25.39,25.39,25.38,25.38,202507.8369905956,8.7398,8.7398,8.7363,8.7363,202507.837
2010-04-06 15:00:00,25.38,25.39,25.37,25.37,164681.29571577843,8.7363,8.7398,8.7329,8.7329,164681.2957
2010-04-06 15:05:00,25.37,25.37,25.34,25.35,138766.98014629047,8.7329,8.7329,8.7226,8.726,138766.9801
2010-04-06 15:10:00,25.35,25.36,25.35,25.35,108672.93625914316,8.726,8.7295,8.726,8.726,108672.9363
2010-04-06 15:15:00,25.35,25.35,25.33,25.34,79414.83803552769,8.726,8.726,8.7191,8.7226,79414.838
2010-04-06 15:20:00,25.34,25.34,25.32,25.32,113688.61024033435,8.7226,8.7226,8.7157,8.7157,113688.6102
2010-04-06 15:25:00,25.32,25.33,25.32,25.33,39707.419017763845,8.7157,8.7191,8.7157,8.7191,39707.419
2010-04-06 15:30:00,25.32,25.33,25.31,25.33,175757.57575757577,8.7157,8.7191,8.7123,8.7191,175757.5758
2010-04-06 15:35:00,25.33,25.33,25.32,25.32,163009.40438871473,8.7191,8.7191,8.7157,8.7157,163009.4044
2010-04-06 15:40:00,25.32,25.33,25.31,25.32,209195.40229885056,8.7157,8.7191,8.7123,8.7157,209195.4023
2010-04-06 15:45:00,25.32,25.32,25.29,25.29,224869.3834900732,8.7157,8.7157,8.7054,8.7054,224869.3835
2010-04-06 15:50:00,25.29,25.3,25.28,25.3,357157.7847439916,8.7054,8.7088,8.7019,8.7088,357157.7847
2010-04-06 15:55:00,25.29,25.3,25.28,25.29,503030.30303030304,8.7054,8.7088,8.7019,8.7054,503030.303
2010-04-07 09:30:00,25.22,25.3,25.19,25.24,312225.7053291536,8.6813,8.7088,8.6709,8.6882,312225.7053
2010-04-07 09:35:00,25.24,25.29,25.23,25.29,188087.77429467085,8.6882,8.7054,8.6847,8.7054,188087.7743
2010-04-07 09:40:00,25.29,25.33,25.29,25.31,168025.07836990594,8.7054,8.7191,8.7054,8.7123,168025.0784
2010-04-07 09:45:00,25.31,25.31,25.26,25.28,183908.0459770115,8.7123,8.7123,8.695,8.7019,183908.046
2010-04-07 09:50:00,25.28,25.29,25.22,25.23,189550.6792058516,8.7019,8.7054,8.6813,8.6847,189550.6792
2010-04-07 09:55:00,25.23,25.24,25.22,25.24,129571.57784743993,8.6847,8.6882,8.6813,8.6882,129571.5778
2010-04-07 10:00:00,25.24,25.24,25.22,25.23,180564.263322884,8.6882,8.6882,8.6813,8.6847,180564.2633
2010-04-07 10:05:00,25.23,25.23,25.19,25.19,264367.816091954,8.6847,8.6847,8.6709,8.6709,264367.8161
2010-04-07 10:10:00,25.2,25.2,25.17,25.2,220898.6415882968,8.6744,8.6744,8.6641,8.6744,220898.6416
2010-04-07 10:15:00,25.2,25.22,25.17,25.17,133960.29258098223,8.6744,8.6813,8.6641,8.6641,133960.2926
2010-04-07 10:20:00,25.17,25.18,25.15,25.18,269801.4629049112,8.6641,8.6675,8.6572,8.6675,269801.4629
2010-04-07 10:25:00,25.18,25.21,25.17,25.19,184743.99164054336,8.6675,8.6778,8.6641,8.6709,184743.9916
2010-04-07 10:30:00,25.2,25.21,25.18,25.2,407314.5245559039,8.6744,8.6778,8.6675,8.6744,407314.5246
2010-04-07 10:35:00,25.2,25.2,25.18,25.18,111598.7460815047,8.6744,8.6744,8.6675,8.6675,111598.7461
2010-04-07 10:40:00,25.18,25.19,25.15,25.16,179101.35841170323,8.6675,8.6709,8.6572,8.6606,179101.3584
2010-04-07 10:45:00,25.16,25.17,25.14,25.15,185370.95088819225,8.6606,8.6641,8.6537,8.6572,185370.9509
2010-04-07 10:50:00,25.14,25.15,25.13,25.14,207314.52455590383,8.6537,8.6572,8.6503,8.6537,207314.5246
2010-04-07 10:55:00,25.14,25.17,25.14,25.17,225287.35632183903,8.6537,8.6641,8.6537,8.6641,225287.3563
2010-04-07 11:00:00,25.17,25.2,25.16,25.2,203761.7554858934,8.6641,8.6744,8.6606,8.6744,203761.7555
2010-04-07 11:05:00,25.2,25.2,25.16,25.19,234482.75862068965,8.6744,8.6744,8.6606,8.6709,234482.7586
2010-04-07 11:10:00,25.19,25.19,25.15,25.16,181818.18181818185,8.6709,8.6709,8.6572,8.6606,181818.1818
2010-04-07 11:15:00,25.16,25.16,25.15,25.15,291327.0637408568,8.6606,8.6606,8.6572,8.6572,291327.0637
2010-04-07 11:20:00,25.15,25.17,25.15,25.17,225496.34273772204,8.6572,8.6641,8.6572,8.6641,225496.3427
2010-04-07 11:25:00,25.17,25.18,25.16,25.17,168025.07836990594,8.6641,8.6675,8.6606,8.6641,168025.0784
2010-04-07 11:30:00,25.17,25.17,25.15,25.15,119958.2027168234,8.6641,8.6641,8.6572,8.6572,119958.2027
2010-04-07 11:35:00,25.16,25.16,25.14,25.15,167816.091954023,8.6606,8.6606,8.6537,8.6572,167816.092
2010-04-07 11:40:00,25.15,25.15,25.12,25.13,2255590.3866248694,8.6572,8.6572,8.6469,8.6503,2255590.3866
2010-04-07 11:45:00,25.13,25.15,25.12,25.15,158202.71682340646,8.6503,8.6572,8.6469,8.6572,158202.7168
2010-04-07 11:50:00,25.16,25.16,25.15,25.15,133751.30616509926,8.6606,8.6606,8.6572,8.6572,133751.3062
2010-04-07 11:55:00,25.15,25.16,25.15,25.15,154649.94775339603,8.6572,8.6606,8.6572,8.6572,154649.9478
2010-04-07 12:00:00,25.15,25.17,25.15,25.17,196865.2037617555,8.6572,8.6641,8.6572,8.6641,196865.2038
2010-04-07 12:05:00,25.17,25.2,25.15,25.2,465412.7481713689,8.6641,8.6744,8.6572,8.6744,465412.7482
2010-04-07 12:10:00,25.2,25.2,25.16,25.18,191431.5569487984,8.6744,8.6744,8.6606,8.6675,191431.5569
2010-04-07 12:15:00,25.18,25.18,25.15,25.16,195193.31243469173,8.6675,8.6675,8.6572,8.6606,195193.3124
2010-04-07 12:20:00,25.15,25.16,25.15,25.15,144409.6133751306,8.6572,8.6606,8.6572,8.6572,144409.6134
2010-04-07 12:25:00,25.15,25.18,25.15,25.18,315151.51515151514,8.6572,8.6675,8.6572,8.6675,315151.5152
2010-04-07 12:30:00,25.17,25.22,25.17,25.22,217136.8861024033,8.6641,8.6813,8.6641,8.6813,217136.8861
2010-04-07 12:35:00,25.22,25.24,25.21,25.24,170741.90177638453,8.6813,8.6882,8.6778,8.6882,170741.9018
2010-04-07 12:40:00,25.23,25.23,25.21,25.21,59143.15569487983,8.6847,8.6847,8.6778,8.6778,59143.1557
2010-04-07 12:45:00,25.21,25.24,25.21,25.21,142528.7356321839,8.6778,8.6882,8.6778,8.6778,142528.7356
2010-04-07 12:50:00,25.21,25.24,25.21,25.23,88401.25391849529,8.6778,8.6882,8.6778,8.6847,88401.2539
2010-04-07 12:55:00,25.23,25.24,25.22,25.24,77742.94670846395,8.6847,8.6882,8.6813,8.6882,77742.9467
2010-04-07 13:00:00,25.24,25.25,25.22,25.24,125600.83594566352,8.6882,8.6916,8.6813,8.6882,125600.8359
2010-04-07 13:05:00,25.24,25.26,25.23,25.24,107628.00417972832,8.6882,8.695,8.6847,8.6882,107628.0042
2010-04-07 13:10:00,25.23,25.27,25.23,25.26,142737.72204806688,8.6847,8.6985,8.6847,8.695,142737.722
2010-04-07 13:15:00,25.26,25.26,25.24,25.24,51828.631138975965,8.695,8.695,8.6882,8.6882,51828.6311
2010-04-07 13:20:00,25.24,25.27,25.24,25.25,121003.13479623824,8.6882,8.6985,8.6882,8.6916,121003.1348
2010-04-07 13:25:00,25.25,25.28,25.25,25.26,87565.30825496343,8.6916,8.7019,8.6916,8.695,87565.3083
2010-04-07 13:30:00,25.26,25.26,25.24,25.24,61024.03343782654,8.695,8.695,8.6882,8.6882,61024.0334
2010-04-07 13:35:00,25.24,25.26,25.24,25.25,132706.37408568442,8.6882,8.695,8.6882,8.6916,132706.3741
2010-04-07 13:40:00,25.24,25.25,25.22,25.23,174503.6572622779,8.6882,8.6916,8.6813,8.6847,174503.6573
2010-04-07 13:45:00,25.23,25.23,25.21,25.21,39498.43260188088,8.6847,8.6847,8.6778,8.6778,39498.4326
2010-04-07 13:50:00,25.21,25.23,25.2,25.21,216091.9540229885,8.6778,8.6847,8.6744,8.6778,216091.954
2010-04-07 13:55:00,25.21,25.22,25.2,25.22,215673.98119122256,8.6778,8.6813,8.6744,8.6813,215673.9812
2010-04-07 14:00:00,25.22,25.22,25.18,25.18,303866.2486938349,8.6813,8.6813,8.6675,8.6675,303866.2487
2010-04-07 14:05:00,25.18,25.19,25.17,25.18,238453.50052246603,8.6675,8.6709,8.6641,8.6675,238453.5005
2010-04-07 14:10:00,25.18,25.19,25.15,25.16,156112.8526645768,8.6675,8.6709,8.6572,8.6606,156112.8527
2010-04-07 14:15:00,25.16,25.17,25.15,25.15,99686.52037617554,8.6606,8.6641,8.6572,8.6572,99686.5204
2010-04-07 14:20:00,25.15,25.16,25.14,25.15,182654.1274817137,8.6572,8.6606,8.6537,8.6572,182654.1275
2010-04-07 14:25:00,25.15,25.15,25.14,25.15,170950.8881922675,8.6572,8.6572,8.6537,8.6572,170950.8882
2010-04-07 14:30:00,25.15,25.15,25.14,25.14,156530.82549634273,8.6572,8.6572,8.6537,8.6537,156530.8255
2010-04-07 14:35:00,25.14,25.17,25.14,25.17,148380.355276907,8.6537,8.6641,8.6537,8.6641,148380.3553
2010-04-07 14:40:00,25.17,25.19,25.16,25.16,230303.0303030303,8.6641,8.6709,8.6606,8.6606,230303.0303
2010-04-07 14:45:00,25.16,25.17,25.15,25.15,160083.5945663532,8.6606,8.6641,8.6572,8.6572,160083.5946
2010-04-07 14:50:00,25.15,25.16,25.14,25.15,169696.9696969697,8.6572,8.6606,8.6537,8.6572,169696.9697
2010-04-07 14:55:00,25.15,25.15,25.12,25.14,268547.54440961336,8.6572,8.6572,8.6469,8.6537,268547.5444
2010-04-07 15:00:00,25.14,25.14,25.11,25.14,370532.9153605016,8.6537,8.6537,8.6434,8.6537,370532.9154
2010-04-07 15:05:00,25.14,25.14,25.11,25.11,332915.36050156737,8.6537,8.6537,8.6434,8.6434,332915.3605
2010-04-07 15:10:00,25.11,25.12,25.09,25.1,693625.9143155694,8.6434,8.6469,8.6365,8.64,693625.9143
2010-04-07 15:15:00,25.1,25.11,25.08,25.1,560710.5538140021,8.64,8.6434,8.6331,8.64,560710.5538
2010-04-07 15:20:00,25.1,25.11,25.08,25.09,225287.35632183903,8.64,8.6434,8.6331,8.6365,225287.3563
2010-04-07 15:25:00,25.09,25.1,25.08,25.08,228631.1389759665,8.6365,8.64,8.6331,8.6331,228631.139
2010-04-07 15:30:00,25.08,25.08,25.07,25.07,213584.11703239288,8.6331,8.6331,8.6296,8.6296,213584.117
2010-04-07 15:35:00,25.07,25.11,25.06,25.1,337722.04806687566,8.6296,8.6434,8.6262,8.64,337722.0481
2010-04-07 15:40:00,25.1,25.11,25.08,25.1,408150.4702194357,8.64,8.6434,8.6331,8.64,408150.4702
2010-04-07 15:45:00,25.1,25.12,25.09,25.1,271891.3270637409,8.64,8.6469,8.6365,8.64,271891.3271
2010-04-07 15:50:00,25.1,25.13,25.09,25.11,775966.5621734587,8.64,8.6503,8.6365,8.6434,775966.5622
2010-04-07 15:55:00,25.11,25.12,25.11,25.12,547962.3824451411,8.6434,8.6469,8.6434,8.6469,547962.3824
2010-04-08 09:30:00,25.16,25.21,25.12,25.14,288192.2675026123,8.6606,8.6778,8.6469,8.6537,288192.2675
2010-04-08 09:35:00,25.14,25.16,25.1,25.12,108672.93625914316,8.6537,8.6606,8.64,8.6469,108672.9363
2010-04-08 09:40:00,25.12,25.12,25.08,25.12,123301.98537095088,8.6469,8.6469,8.6331,8.6469,123301.9854
2010-04-08 09:45:00,25.12,25.12,25.09,25.11,110553.81400208986,8.6469,8.6469,8.6365,8.6434,110553.814
2010-04-08 09:50:00,25.11,25.14,25.1,25.13,98432.60188087774,8.6434,8.6537,8.64,8.6503,98432.6019
2010-04-08 09:55:00,25.13,25.13,25.07,25.11,199164.0543364681,8.6503,8.6503,8.6296,8.6434,199164.0543
2010-04-08 10:00:00,25.11,25.13,25.09,25.11,219644.72309299896,8.6434,8.6503,8.6365,8.6434,219644.7231
2010-04-08 10:05:00,25.11,25.12,25.06,25.06,115569.48798328108,8.6434,8.6469,8.6262,8.6262,115569.488
2010-04-08 10:10:00,25.06,25.11,25.05,25.09,145872.5182863114,8.6262,8.6434,8.6228,8.6365,145872.5183
2010-04-08 10:15:00,25.09,25.1,25.06,25.07,144827.58620689655,8.6365,8.64,8.6262,8.6296,144827.5862
2010-04-08 10:20:00,25.07,25.08,25.04,25.05,118495.29780564264,8.6296,8.6331,8.6193,8.6228,118495.2978
2010-04-08 10:25:00,25.05,25.08,25.05,25.06,159247.64890282133,8.6228,8.6331,8.6228,8.6262,159247.6489
2010-04-08 10:30:00,25.06,25.07,25.04,25.05,109508.88192267502,8.6262,8.6296,8.6193,8.6228,109508.8819
2010-04-08 10:35:00,25.05,25.07,25.05,25.05,156530.82549634273,8.6228,8.6296,8.6228,8.6228,156530.8255
2010-04-08 10:40:00,25.05,25.06,25.04,25.05,142737.72204806688,8.6228,8.6262,8.6193,8.6228,142737.722
2010-04-08 10:45:00,25.05,25.06,25.04,25.05,156530.82549634273,8.6228,8.6262,8.6193,8.6228,156530.8255
2010-04-08 10:50:00,25.05,25.05,25.03,25.05,186415.8829676071,8.6228,8.6228,8.6159,8.6228,186415.883
2010-04-08 10:55:00,25.05,25.05,25.04,25.04,164054.33646812956,8.6228,8.6228,8.6193,8.6193,164054.3365
2010-04-08 11:00:00,25.04,25.07,25.04,25.06,103239.289446186,8.6193,8.6296,8.6193,8.6262,103239.2894
2010-04-08 11:05:00,25.06,25.06,25.04,25.04,131661.4420062696,8.6262,8.6262,8.6193,8.6193,131661.442
2010-04-08 11:10:00,25.04,25.04,25.03,25.03,165517.24137931035,8.6193,8.6193,8.6159,8.6159,165517.2414
2010-04-08 11:15:00,25.03,25.05,25.02,25.04,333960.2925809822,8.6159,8.6228,8.6124,8.6193,333960.2926
2010-04-08 11:20:00,25.05,25.06,25.04,25.05,145872.5182863114,8.6228,8.6262,8.6193,8.6228,145872.5183
2010-04-08 11:25:00,25.05,25.07,25.04,25.06,226123.30198537096,8.6228,8.6296,8.6193,8.6262,226123.302
2010-04-08 11:30:00,25.05,25.07,25.05,25.05,81295.71577847439,8.6228,8.6296,8.6228,8.6228,81295.7158
2010-04-08 11:35:00,25.06,25.07,25.05,25.06,86938.34900731452,8.6262,8.6296,8.6228,8.6262,86938.349
2010-04-08 11:40:00,25.07,25.07,25.04,25.06,93207.94148380354,8.6296,8.6296,8.6193,8.6262,93207.9415
2010-04-08 11:45:00,25.05,25.05,25.02,25.03,247021.9435736677,8.6228,8.6228,8.6124,8.6159,247021.9436
2010-04-08 11:50:00,25.03,25.03,25.0,25.03,160083.5945663532,8.6159,8.6159,8.6055,8.6159,160083.5946
2010-04-08 11:55:00,25.03,25.03,25.0,25.0,111598.7460815047,8.6159,8.6159,8.6055,8.6055,111598.7461
2010-04-08 12:00:00,25.0,25.02,25.0,25.01,149216.30094043887,8.6055,8.6124,8.6055,8.609,149216.3009
2010-04-08 12:05:00,25.0,25.01,24.99,24.99,208150.4702194357,8.6055,8.609,8.6021,8.6021,208150.4702
2010-04-08 12:10:00,24.98,24.99,24.98,24.99,124137.93103448275,8.5987,8.6021,8.5987,8.6021,124137.931
2010-04-08 12:15:00,24.99,25.01,24.98,25.0,140438.87147335423,8.6021,8.609,8.5987,8.6055,140438.8715
2010-04-08 12:20:00,25.0,25.01,24.99,24.99,128944.618599791,8.6055,8.609,8.6021,8.6021,128944.6186
2010-04-08 12:25:00,24.99,25.01,24.98,24.99,150888.1922675026,8.6021,8.609,8.5987,8.6021,150888.1923
2010-04-08 12:30:00,24.99,25.01,24.98,25.01,214420.06269592475,8.6021,8.609,8.5987,8.609,214420.0627
2010-04-08 12:35:00,25.01,25.02,25.0,25.01,128317.6593521421,8.609,8.6124,8.6055,8.609,128317.6594
2010-04-08 12:40:00,25.01,25.02,25.0,25.02,131034.48275862068,8.609,8.6124,8.6055,8.6124,131034.4828
2010-04-08 12:45:00,25.02,25.03,25.0,25.0,192058.5161964472,8.6124,8.6159,8.6055,8.6055,192058.5162
2010-04-08 12:50:00,25.0,25.01,25.0,25.0,102194.35736677116,8.6055,8.609,8.6055,8.6055,102194.3574
2010-04-08 12:55:00,25.0,25.01,24.99,25.0,121003.13479623824,8.6055,8.609,8.6021,8.6055,121003.1348
2010-04-08 13:00:00,25.01,25.02,24.99,25.02,163845.3500522466,8.609,8.6124,8.6021,8.6124,163845.3501
2010-04-08 13:05:00,25.02,25.05,25.02,25.04,192058.5161964472,8.6124,8.6228,8.6124,8.6193,192058.5162
2010-04-08 13:10:00,25.04,25.04,25.0,25.02,175757.57575757577,8.6193,8.6193,8.6055,8.6124,175757.5758
2010-04-08 13:15:00,25.02,25.04,25.01,25.04,91118.07732497388,8.6124,8.6193,8.609,8.6193,91118.0773
2010-04-08 13:20:00,25.04,25.06,25.04,25.04,86938.34900731452,8.6193,8.6262,8.6193,8.6193,86938.349
2010-04-08 13:25:00,25.04,25.04,25.03,25.03,52664.57680250784,8.6193,8.6193,8.6159,8.6159,52664.5768
2010-04-08 13:30:00,25.03,25.04,25.03,25.04,117450.36572622778,8.6159,8.6193,8.6159,8.6193,117450.3657
2010-04-08 13:35:00,25.04,25.05,25.03,25.05,124346.91745036573,8.6193,8.6228,8.6159,8.6228,124346.9175
2010-04-08 13:40:00,25.04,25.05,25.04,25.04,62277.95193312434,8.6193,8.6228,8.6193,8.6193,62277.9519
2010-04-08 13:45:00,25.04,25.05,25.03,25.04,117241.37931034484,8.6193,8.6228,8.6159,8.6193,117241.3793
2010-04-08 13:50:00,25.04,25.04,25.03,25.04,192267.5026123302,8.6193,8.6193,8.6159,8.6193,192267.5026
2010-04-08 13:55:00,25.04,25.07,25.04,25.06,118077.32497387668,8.6193,8.6296,8.6193,8.6262,118077.325
2010-04-08 14:00:00,25.06,25.06,25.03,25.04,131661.4420062696,8.6262,8.6262,8.6159,8.6193,131661.442
2010-04-08 14:05:00,25.04,25.07,25.04,25.04,133124.34691745037,8.6193,8.6296,8.6193,8.6193,133124.3469
2010-04-08 14:10:00,25.04,25.06,25.04,25.05,114315.56948798327,8.6193,8.6262,8.6193,8.6228,114315.5695
2010-04-08 14:15:00,25.05,25.07,25.05,25.07,146081.50470219436,8.6228,8.6296,8.6228,8.6296,146081.5047
2010-04-08 14:20:00,25.07,25.08,25.05,25.05,76071.0553814002,8.6296,8.6331,8.6228,8.6228,76071.0554
2010-04-08 14:25:00,25.05,25.08,25.05,25.06,100731.45245559038,8.6228,8.6331,8.6228,8.6262,100731.4525
2010-04-08 14:30:00,25.06,25.06,25.03,25.04,108254.9634273772,8.6262,8.6262,8.6159,8.6193,108254.9634
2010-04-08 14:35:00,25.04,25.07,25.04,25.06,116823.4064785789,8.6193,8.6296,8.6193,8.6262,116823.4065
2010-04-08 14:40:00,25.05,25.06,25.04,25.04,136259.14315569488,8.6228,8.6262,8.6193,8.6193,136259.1432
2010-04-08 14:45:00,25.04,25.05,25.03,25.04,117868.33855799372,8.6193,8.6228,8.6159,8.6193,117868.3386
2010-04-08 14:50:00,25.04,25.07,25.04,25.06,173876.69801462904,8.6193,8.6296,8.6193,8.6262,173876.698
2010-04-08 14:55:00,25.06,25.07,25.04,25.04,133333.33333333334,8.6262,8.6296,8.6193,8.6193,133333.3333
2010-04-08 15:00:00,25.04,25.05,25.03,25.03,106374.08568443052,8.6193,8.6228,8.6159,8.6159,106374.0857
2010-04-08 15:05:00,25.03,25.05,25.03,25.05,144618.59979101358,8.6159,8.6228,8.6159,8.6228,144618.5998
2010-04-08 15:10:00,25.04,25.05,25.02,25.02,181609.19540229885,8.6193,8.6228,8.6124,8.6124,181609.1954
2010-04-08 15:15:00,25.02,25.04,25.02,25.03,142946.70846394985,8.6124,8.6193,8.6124,8.6159,142946.7085
2010-04-08 15:20:00,25.02,25.04,25.02,25.02,180146.29049111807,8.6124,8.6193,8.6124,8.6124,180146.2905
2010-04-08 15:25:00,25.03,25.03,25.01,25.03,354231.97492163006,8.6159,8.6159,8.609,8.6159,354231.9749
2010-04-08 15:30:00,25.03,25.04,25.02,25.03,224242.42424242423,8.6159,8.6193,8.6124,8.6159,224242.4242
2010-04-08 15:35:00,25.03,25.04,25.03,25.03,162173.45872518286,8.6159,8.6193,8.6159,8.6159,162173.4587
2010-04-08 15:40:00,25.03,25.04,25.01,25.02,248484.84848484848,8.6159,8.6193,8.609,8.6124,248484.8485
2010-04-08 15:45:00,25.02,25.03,25.01,25.02,151097.17868338557,8.6124,8.6159,8.609,8.6124,151097.1787
2010-04-08 15:50:00,25.02,25.03,25.0,25.0,394148.38035527687,8.6124,8.6159,8.6055,8.6055,394148.3804
2010-04-08 15:55:00,24.99,25.02,24.99,25.01,412957.157784744,8.6021,8.6124,8.6021,8.609,412957.1578
2010-04-09 09:30:00,25.05,25.12,25.02,25.11,370741.9017763845,8.6228,8.6469,8.6124,8.6434,370741.9018
2010-04-09 09:35:00,25.1,25.11,25.05,25.07,199164.0543364681,8.64,8.6434,8.6228,8.6296,199164.0543
2010-04-09 09:40:00,25.08,25.15,25.06,25.15,164472.3092998955,8.6331,8.6572,8.6262,8.6572,164472.3093
2010-04-09 09:45:00,25.15,25.2,25.14,25.19,251828.631138976,8.6572,8.6744,8.6537,8.6709,251828.6311
2010-04-09 09:50:00,25.19,25.21,25.17,25.2,180355.27690700104,8.6709,8.6778,8.6641,8.6744,180355.2769
2010-04-09 09:55:00,25.19,25.21,25.18,25.2,119331.2434691745,8.6709,8.6778,8.6675,8.6744,119331.2435
2010-04-09 10:00:00,25.21,25.26,25.2,25.26,202716.82340647856,8.6778,8.695,8.6744,8.695,202716.8234
2010-04-09 10:05:00,25.26,25.29,25.26,25.28,190804.5977011494,8.695,8.7054,8.695,8.7019,190804.5977
2010-04-09 10:10:00,25.27,25.28,25.19,25.19,142946.70846394985,8.6985,8.7019,8.6709,8.6709,142946.7085
2010-04-09 10:15:00,25.19,25.22,25.18,25.19,147544.40961337512,8.6709,8.6813,8.6675,8.6709,147544.4096
2010-04-09 10:20:00,25.19,25.22,25.19,25.21,159456.63531870427,8.6709,8.6813,8.6709,8.6778,159456.6353
2010-04-09 10:25:00,25.21,25.22,25.14,25.16,247021.9435736677,8.6778,8.6813,8.6537,8.6606,247021.9436
2010-04-09 10:30:00,25.16,25.19,25.14,25.16,237617.55485893416,8.6606,8.6709,8.6537,8.6606,237617.5549
2010-04-09 10:35:00,25.16,25.21,25.16,25.21,185579.93730407525,8.6606,8.6778,8.6606,8.6778,185579.9373
2010-04-09 10:40:00,25.21,25.23,25.21,25.21,93834.90073145244,8.6778,8.6847,8.6778,8.6778,93834.9007
2010-04-09 10:45:00,25.22,25.23,25.2,25.2,101985.3709508882,8.6813,8.6847,8.6744,8.6744,101985.371
2010-04-09 10:50:00,25.2,25.22,25.19,25.19,198537.0950888192,8.6744,8.6813,8.6709,8.6709,198537.0951
2010-04-09 10:55:00,25.18,25.19,25.16,25.18,149843.26018808776,8.6675,8.6709,8.6606,8.6675,149843.2602
2010-04-09 11:00:00,25.18,25.2,25.17,25.2,89446.18599791013,8.6675,8.6744,8.6641,8.6744,89446.186
2010-04-09 11:05:00,25.2,25.21,25.15,25.18,105329.15360501569,8.6744,8.6778,8.6572,8.6675,105329.1536
2010-04-09 11:10:00,25.19,25.2,25.18,25.2,95924.76489028212,8.6709,8.6744,8.6675,8.6744,95924.7649
2010-04-09 11:15:00,25.2,25.22,25.19,25.2,92371.99582027168,8.6744,8.6813,8.6709,8.6744,92371.9958
2010-04-09 11:20:00,25.2,25.22,25.19,25.21,57889.23719958203,8.6744,8.6813,8.6709,8.6778,57889.2372
2010-04-09 11:25:00,25.21,25.22,25.2,25.21,70637.40856844305,8.6778,8.6813,8.6744,8.6778,70637.4086
2010-04-09 11:30:00,25.21,25.24,25.2,25.22,78160.91954022988,8.6778,8.6882,8.6744,8.6813,78160.9195
2010-04-09 11:35:00,25.22,25.24,25.22,25.22,46603.97074190177,8.6813,8.6882,8.6813,8.6813,46603.9707
2010-04-09 11:40:00,25.22,25.26,25.22,25.25,95924.76489028212,8.6813,8.695,8.6813,8.6916,95924.7649
2010-04-09 11:45:00,25.25,25.25,25.22,25.22,80250.78369905955,8.6916,8.6916,8.6813,8.6813,80250.7837
2010-04-09 11:50:00,25.22,25.22,25.2,25.2,79832.81086729362,8.6813,8.6813,8.6744,8.6744,79832.8109
2010-04-09 11:55:00,25.2,25.21,25.19,25.21,101567.39811912226,8.6744,8.6778,8.6709,8.6778,101567.3981
2010-04-09 12:00:00,25.21,25.22,25.2,25.21,54963.42737722048,8.6778,8.6813,8.6744,8.6778,54963.4274
2010-04-09 12:05:00,25.22,25.22,25.21,25.22,117032.39289446184,8.6813,8.6813,8.6778,8.6813,117032.3929
2010-04-09 12:10:00,25.22,25.22,25.21,25.22,84012.53918495297,8.6813,8.6813,8.6778,8.6813,84012.5392
2010-04-09 12:15:00,25.22,25.23,25.21,25.21,38871.47335423197,8.6813,8.6847,8.6778,8.6778,38871.4734
2010-04-09 12:20:00,25.21,25.24,25.21,25.24,50365.72622779519,8.6778,8.6882,8.6778,8.6882,50365.7262
2010-04-09 12:25:00,25.24,25.25,25.23,25.25,101149.42528735632,8.6882,8.6916,8.6847,8.6916,101149.4253
2010-04-09 12:30:00,25.25,25.25,25.23,25.23,81504.70219435736,8.6916,8.6916,8.6847,8.6847,81504.7022
2010-04-09 12:35:00,25.23,25.23,25.23,25.23,80041.7972831766,8.6847,8.6847,8.6847,8.6847,80041.7973
2010-04-09 12:40:00,25.23,25.24,25.23,25.24,62486.93834900732,8.6847,8.6882,8.6847,8.6882,62486.9383
2010-04-09 12:45:00,25.24,25.24,25.23,25.24,62904.91118077325,8.6882,8.6882,8.6847,8.6882,62904.9112
2010-04-09 12:50:00,25.24,25.25,25.23,25.24,70637.40856844305,8.6882,8.6916,8.6847,8.6882,70637.4086
2010-04-09 12:55:00,25.25,25.26,25.24,25.26,114733.5423197492,8.6916,8.695,8.6882,8.695,114733.5423
2010-04-09 13:00:00,25.26,25.26,25.24,25.25,87147.3354231975,8.695,8.695,8.6882,8.6916,87147.3354
2010-04-09 13:05:00,25.25,25.25,25.24,25.24,101985.3709508882,8.6916,8.6916,8.6882,8.6882,101985.371
2010-04-09 13:10:00,25.24,25.25,25.24,25.25,61442.00626959247,8.6882,8.6916,8.6882,8.6916,61442.0063
2010-04-09 13:15:00,25.25,25.25,25.24,25.25,49320.79414838035,8.6916,8.6916,8.6882,8.6916,49320.7941
2010-04-09 13:20:00,25.25,25.27,25.25,25.27,83385.57993730408,8.6916,8.6985,8.6916,8.6985,83385.5799
2010-04-09 13:25:00,25.26,25.27,25.25,25.26,52455.59038662487,8.695,8.6985,8.6916,8.695,52455.5904
2010-04-09 13:30:00,25.26,25.27,25.26,25.27,63531.87042842215,8.695,8.6985,8.695,8.6985,63531.8704
2010-04-09 13:35:00,25.27,25.27,25.26,25.27,92371.99582027168,8.6985,8.6985,8.695,8.6985,92371.9958
2010-04-09 13:40:00,25.27,25.27,25.26,25.27,87983.28108672936,8.6985,8.6985,8.695,8.6985,87983.2811
2010-04-09 13:45:00,25.27,25.28,25.26,25.27,121421.10762800416,8.6985,8.7019,8.695,8.6985,121421.1076
2010-04-09 13:50:00,25.27,25.27,25.25,25.26,71055.38140020898,8.6985,8.6985,8.6916,8.695,71055.3814
2010-04-09 13:55:00,25.25,25.25,25.21,25.21,287356.3218390804,8.6916,8.6916,8.6778,8.6778,287356.3218
2010-04-09 14:00:00,25.22,25.22,25.18,25.18,347544.40961337514,8.6813,8.6813,8.6675,8.6675,347544.4096
2010-04-09 14:05:00,25.18,25.2,25.18,25.19,235527.6907001045,8.6675,8.6744,8.6675,8.6709,235527.6907
2010-04-09 14:10:00,25.19,25.19,25.18,25.19,112016.71891327064,8.6709,8.6709,8.6675,8.6709,112016.7189
2010-04-09 14:15:00,25.18,25.19,25.17,25.17,98641.5882967607,8.6675,8.6709,8.6641,8.6641,98641.5883
2010-04-09 14:20:00,25.17,25.18,25.17,25.18,161964.4723092999,8.6641,8.6675,8.6641,8.6675,161964.4723
2010-04-09 14:25:00,25.18,25.19,25.16,25.17,224033.43782654128,8.6675,8.6709,8.6606,8.6641,224033.4378
2010-04-09 14:30:00,25.17,25.18,25.16,25.16,116405.43364681296,8.6641,8.6675,8.6606,8.6606,116405.4336
2010-04-09 14:35:00,25.16,25.18,25.16,25.17,110971.7868338558,8.6606,8.6675,8.6606,8.6641,110971.7868
2010-04-09 14:40:00,25.18,25.18,25.16,25.16,96760.710553814,8.6675,8.6675,8.6606,8.6606,96760.7106
2010-04-09 14:45:00,25.16,25.18,25.16,25.17,96551.72413793104,8.6606,8.6675,8.6606,8.6641,96551.7241
2010-04-09 14:50:00,25.17,25.18,25.17,25.18,107628.00417972832,8.6641,8.6675,8.6641,8.6675,107628.0042
2010-04-09 14:55:00,25.18,25.19,25.16,25.17,157993.73040752352,8.6675,8.6709,8.6606,8.6641,157993.7304
2010-04-09 15:00:00,25.17,25.17,25.16,25.16,255590.38662486937,8.6641,8.6641,8.6606,8.6606,255590.3866
2010-04-09 15:05:00,25.16,25.17,25.14,25.16,246185.99791013583,8.6606,8.6641,8.6537,8.6606,246185.9979
2010-04-09 15:10:00,25.16,25.17,25.15,25.16,139811.91222570534,8.6606,8.6641,8.6572,8.6606,139811.9122
2010-04-09 15:15:00,25.16,25.17,25.15,25.15,210240.3343782654,8.6606,8.6641,8.6572,8.6572,210240.3344
2010-04-09 15:20:00,25.15,25.16,25.15,25.15,136050.1567398119,8.6572,8.6606,8.6572,8.6572,136050.1567
2010-04-09 15:25:00,25.16,25.17,25.15,25.16,167607.10553814002,8.6606,8.6641,8.6572,8.6606,167607.1055
2010-04-09 15:30:00,25.16,25.17,25.16,25.17,109717.868338558,8.6606,8.6641,8.6606,8.6641,109717.8683
2010-04-09 15:35:00,25.17,25.17,25.16,25.17,248275.8620689655,8.6641,8.6641,8.6606,8.6641,248275.8621
2010-04-09 15:40:00,25.17,25.18,25.17,25.18,132288.40125391848,8.6641,8.6675,8.6641,8.6675,132288.4013
2010-04-09 15:45:00,25.18,25.2,25.18,25.2,162591.43155694878,8.6675,8.6744,8.6675,8.6744,162591.4316
2010-04-09 15:50:00,25.2,25.24,25.2,25.23,251201.67189132705,8.6744,8.6882,8.6744,8.6847,251201.6719
2010-04-09 15:55:00,25.23,25.24,25.23,25.24,452664.5768025078,8.6847,8.6882,8.6847,8.6882,452664.5768
2010-04-12 09:30:00,25.36,25.36,25.25,25.26,425078.3699059561,8.7295,8.7295,8.6916,8.695,425078.3699
2010-04-12 09:35:00,25.26,25.3,25.24,25.25,226123.30198537096,8.695,8.7088,8.6882,8.6916,226123.302
2010-04-12 09:40:00,25.25,25.25,25.23,25.23,137095.08881922674,8.6916,8.6916,8.6847,8.6847,137095.0888
2010-04-12 09:45:00,25.24,25.27,25.24,25.27,205015.6739811912,8.6882,8.6985,8.6882,8.6985,205015.674
2010-04-12 09:50:00,25.27,25.27,25.25,25.26,150261.2330198537,8.6985,8.6985,8.6916,8.695,150261.233
2010-04-12 09:55:00,25.26,25.26,25.25,25.26,144827.58620689655,8.695,8.695,8.6916,8.695,144827.5862
2010-04-12 10:00:00,25.26,25.26,25.25,25.25,128944.618599791,8.695,8.695,8.6916,8.6916,128944.6186
2010-04-12 10:05:00,25.25,25.26,25.24,25.24,223197.4921630094,8.6916,8.695,8.6882,8.6882,223197.4922
2010-04-12 10:10:00,25.24,25.24,25.23,25.23,155694.87983281087,8.6882,8.6882,8.6847,8.6847,155694.8798
2010-04-12 10:15:00,25.23,25.23,25.2,25.2,192685.4754440961,8.6847,8.6847,8.6744,8.6744,192685.4754
2010-04-12 10:20:00,25.2,25.21,25.18,25.19,141483.80355276907,8.6744,8.6778,8.6675,8.6709,141483.8036
2010-04-12 10:25:00,25.19,25.2,25.17,25.18,146499.47753396028,8.6709,8.6744,8.6641,8.6675,146499.4775
2010-04-12 10:30:00,25.17,25.18,25.13,25.14,256217.3458725183,8.6641,8.6675,8.6503,8.6537,256217.3459
2010-04-12 10:35:00,25.14,25.14,25.1,25.1,280250.7836990596,8.6537,8.6537,8.64,8.64,280250.7837
2010-04-12 10:40:00,25.1,25.1,25.08,25.1,338140.02089864155,8.64,8.64,8.6331,8.64,338140.0209
2010-04-12 10:45:00,25.1,25.12,25.09,25.09,168443.0512016719,8.64,8.6469,8.6365,8.6365,168443.0512
2010-04-12 10:50:00,25.09,25.1,25.08,25.09,269801.4629049112,8.6365,8.64,8.6331,8.6365,269801.4629
2010-04-12 10:55:00,25.09,25.1,25.07,25.08,287774.2946708464,8.6365,8.64,8.6296,8.6331,287774.2947
2010-04-12 11:00:00,25.08,25.11,25.08,25.11,138557.99373040753,8.6331,8.6434,8.6331,8.6434,138557.9937
2010-04-12 11:05:00,25.11,25.15,25.1,25.15,191013.5841170324,8.6434,8.6572,8.64,8.6572,191013.5841
2010-04-12 11:10:00,25.15,25.17,25.14,25.17,154440.96133751306,8.6572,8.6641,8.6537,8.6641,154440.9613
2010-04-12 11:15:00,25.17,25.17,25.13,25.13,159665.62173458724,8.6641,8.6641,8.6503,8.6503,159665.6217
2010-04-12 11:20:00,25.13,25.15,25.12,25.14,119540.22988505747,8.6503,8.6572,8.6469,8.6537,119540.2299
2010-04-12 11:25:00,25.14,25.15,25.13,25.13,97596.65621734588,8.6537,8.6572,8.6503,8.6503,97596.6562
2010-04-12 11:30:00,25.13,25.13,25.12,25.13,166144.20062695924,8.6503,8.6503,8.6469,8.6503,166144.2006
2010-04-12 11:35:00,25.13,25.15,25.12,25.15,191013.5841170324,8.6503,8.6572,8.6469,8.6572,191013.5841
2010-04-12 11:40:00,25.15,25.16,25.13,25.15,97387.66980146292,8.6572,8.6606,8.6503,8.6572,97387.6698
2010-04-12 11:45:00,25.15,25.15,25.12,25.12,100104.49320794149,8.6572,8.6572,8.6469,8.6469,100104.4932
2010-04-12 11:50:00,25.12,25.12,25.1,25.1,195193.31243469173,8.6469,8.6469,8.64,8.64,195193.3124
2010-04-12 11:55:00,25.1,25.11,25.08,25.1,204597.7011494253,8.64,8.6434,8.6331,8.64,204597.7011
2010-04-12 12:00:00,25.1,25.11,25.09,25.09,71682.34064785788,8.64,8.6434,8.6365,8.6365,71682.3406
2010-04-12 12:05:00,25.08,25.17,25.08,25.1,110135.84117032393,8.6331,8.6641,8.6331,8.64,110135.8412
2010-04-12 12:10:00,25.1,25.13,25.1,25.13,76907.00104493208,8.64,8.6503,8.64,8.6503,76907.001
2010-04-12 12:15:00,25.13,25.13,25.11,25.12,82131.66144200627,8.6503,8.6503,8.6434,8.6469,82131.6614
2010-04-12 12:20:00,25.12,25.14,25.11,25.13,101567.39811912226,8.6469,8.6537,8.6434,8.6503,101567.3981
2010-04-12 12:25:00,25.13,25.14,25.13,25.13,114942.52873563218,8.6503,8.6537,8.6503,8.6503,114942.5287
2010-04-12 12:30:00,25.13,25.15,25.13,25.15,75235.10971786834,8.6503,8.6572,8.6503,8.6572,75235.1097
2010-04-12 12:35:00,25.15,25.15,25.15,25.15,36990.59561128527,8.6572,8.6572,8.6572,8.6572,36990.5956
2010-04-12 12:40:00,25.15,25.16,25.14,25.16,101149.42528735632,8.6572,8.6606,8.6537,8.6606,101149.4253
2010-04-12 12:45:00,25.15,25.16,25.14,25.15,77115.98746081504,8.6572,8.6606,8.6537,8.6572,77115.9875
2010-04-12 12:50:00,25.15,25.16,25.14,25.16,67920.58516196447,8.6572,8.6606,8.6537,8.6606,67920.5852
2010-04-12 12:55:00,25.16,25.18,25.16,25.17,42633.22884012539,8.6606,8.6675,8.6606,8.6641,42633.2288
2010-04-12 13:00:00,25.17,25.2,25.16,25.19,101985.3709508882,8.6641,8.6744,8.6606,8.6709,101985.371
2010-04-12 13:05:00,25.19,25.2,25.17,25.17,72518.28631138976,8.6709,8.6744,8.6641,8.6641,72518.2863
2010-04-12 13:10:00,25.17,25.18,25.16,25.16,57680.250783699055,8.6641,8.6675,8.6606,8.6606,57680.2508
2010-04-12 13:15:00,25.17,25.17,25.16,25.17,47439.91640543364,8.6641,8.6641,8.6606,8.6641,47439.9164
2010-04-12 13:20:00,25.17,25.17,25.16,25.16,52037.61755485893,8.6641,8.6641,8.6606,8.6606,52037.6176
2010-04-12 13:25:00,25.16,25.17,25.15,25.17,68338.5579937304,8.6606,8.6641,8.6572,8.6641,68338.558
2010-04-12 13:30:00,25.17,25.18,25.16,25.17,67502.61233019854,8.6641,8.6675,8.6606,8.6641,67502.6123
2010-04-12 13:35:00,25.17,25.18,25.17,25.18,48275.86206896552,8.6641,8.6675,8.6641,8.6675,48275.8621
2010-04-12 13:40:00,25.18,25.18,25.17,25.17,63322.88401253918,8.6675,8.6675,8.6641,8.6641,63322.884
2010-04-12 13:45:00,25.17,25.19,25.16,25.18,93834.90073145244,8.6641,8.6709,8.6606,8.6675,93834.9007
2010-04-12 13:50:00,25.18,25.2,25.17,25.18,91954.02298850576,8.6675,8.6744,8.6641,8.6675,91954.023
2010-04-12 13:55:00,25.17,25.19,25.16,25.18,135423.19749216302,8.6641,8.6709,8.6606,8.6675,135423.1975
2010-04-12 14:00:00,25.17,25.2,25.16,25.17,129362.59143155694,8.6641,8.6744,8.6606,8.6641,129362.5914
2010-04-12 14:05:00,25.17,25.19,25.17,25.18,77951.93312434692,8.6641,8.6709,8.6641,8.6675,77951.9331
2010-04-12 14:10:00,25.18,25.19,25.18,25.19,115987.46081504702,8.6675,8.6709,8.6675,8.6709,115987.4608
2010-04-12 14:15:00,25.19,25.21,25.19,25.19,109717.868338558,8.6709,8.6778,8.6709,8.6709,109717.8683
2010-04-12 14:20:00,25.19,25.19,25.18,25.19,78787.87878787878,8.6709,8.6709,8.6675,8.6709,78787.8788
2010-04-12 14:25:00,25.18,25.19,25.18,25.19,32392.89446185997,8.6675,8.6709,8.6675,8.6709,32392.8945
2010-04-12 14:30:00,25.19,25.21,25.18,25.2,175757.57575757577,8.6709,8.6778,8.6675,8.6744,175757.5758
2010-04-12 14:35:00,25.2,25.2,25.19,25.19,38244.51410658307,8.6744,8.6744,8.6709,8.6709,38244.5141
2010-04-12 14:40:00,25.19,25.22,25.18,25.21,136468.12957157785,8.6709,8.6813,8.6675,8.6778,136468.1296
2010-04-12 14:45:00,25.21,25.23,25.21,25.22,168652.03761755486,8.6778,8.6847,8.6778,8.6813,168652.0376
2010-04-12 14:50:00,25.22,25.23,25.22,25.23,133542.3197492163,8.6813,8.6847,8.6813,8.6847,133542.3197
2010-04-12 14:55:00,25.22,25.23,25.22,25.22,84639.49843260187,8.6813,8.6847,8.6813,8.6813,84639.4984
2010-04-12 15:00:00,25.22,25.23,25.22,25.22,123928.94461859978,8.6813,8.6847,8.6813,8.6813,123928.9446
2010-04-12 15:05:00,25.22,25.23,25.2,25.22,227795.19331243468,8.6813,8.6847,8.6744,8.6813,227795.1933
2010-04-12 15:10:00,25.22,25.23,25.22,25.23,132497.38766980145,8.6813,8.6847,8.6813,8.6847,132497.3877
2010-04-12 15:15:00,25.23,25.24,25.23,25.23,123928.94461859978,8.6847,8.6882,8.6847,8.6847,123928.9446
2010-04-12 15:20:00,25.23,25.23,25.2,25.21,240752.35109717867,8.6847,8.6847,8.6744,8.6778,240752.3511
2010-04-12 15:25:00,25.2,25.21,25.19,25.21,196029.2580982236,8.6744,8.6778,8.6709,8.6778,196029.2581
2010-04-12 15:30:00,25.2,25.21,25.17,25.19,525600.8359456635,8.6744,8.6778,8.6641,8.6709,525600.8359
2010-04-12 15:35:00,25.19,25.22,25.18,25.2,332706.3740856844,8.6709,8.6813,8.6675,8.6744,332706.3741
2010-04-12 15:40:00,25.2,25.22,25.2,25.21,399373.0407523511,8.6744,8.6813,8.6744,8.6778,399373.0408
2010-04-12 15:45:00,25.21,25.22,25.19,25.21,529153.6050156739,8.6778,8.6813,8.6709,8.6778,529153.605
2010-04-12 15:50:00,25.21,25.23,25.2,25.21,521630.0940438871,8.6778,8.6847,8.6744,8.6778,521630.094
2010-04-12 15:55:00,25.21,25.21,25.2,25.2,409613.3751306165,8.6778,8.6778,8.6744,8.6744,409613.3751
2010-04-13 09:30:00,24.96,25.08,24.96,25.07,450992.6854754441,8.6641,8.7057,8.6641,8.7023,450992.6855
2010-04-13 09:35:00,25.07,25.1,25.02,25.04,212539.18495297804,8.7023,8.7127,8.6849,8.6919,212539.185
2010-04-13 09:40:00,25.04,25.05,24.97,25.02,490282.131661442,8.6919,8.6953,8.6676,8.6849,490282.1317
2010-04-13 09:45:00,25.01,25.03,25.0,25.03,218390.80459770115,8.6814,8.6884,8.678,8.6884,218390.8046
2010-04-13 09:50:00,25.03,25.06,25.02,25.05,194775.3396029258,8.6884,8.6988,8.6849,8.6953,194775.3396
2010-04-13 09:55:00,25.06,25.08,25.04,25.04,292163.0094043887,8.6988,8.7057,8.6919,8.6919,292163.0094
2010-04-13 10:00:00,25.04,25.06,25.04,25.05,200000.0,8.6919,8.6988,8.6919,8.6953,200000.0
2010-04-13 10:05:00,25.05,25.05,25.04,25.05,165935.2142110763,8.6953,8.6953,8.6919,8.6953,165935.2142
2010-04-13 10:10:00,25.05,25.05,25.04,25.05,145454.54545454544,8.6953,8.6953,8.6919,8.6953,145454.5455
2010-04-13 10:15:00,25.04,25.07,25.04,25.06,166562.17345872518,8.6919,8.7023,8.6919,8.6988,166562.1735
2010-04-13 10:20:00,25.06,25.07,25.04,25.04,306374.0856844305,8.6988,8.7023,8.6919,8.6919,306374.0857
2010-04-13 10:25:00,25.04,25.04,25.01,25.01,230094.04388714733,8.6919,8.6919,8.6814,8.6814,230094.0439
2010-04-13 10:30:00,25.01,25.02,25.0,25.02,170114.9425287356,8.6814,8.6849,8.678,8.6849,170114.9425
2010-04-13 10:35:00,25.02,25.02,25.01,25.02,133124.34691745037,8.6849,8.6849,8.6814,8.6849,133124.3469
2010-04-13 10:40:00,25.02,25.05,25.02,25.05,189132.70637408568,8.6849,8.6953,8.6849,8.6953,189132.7064
2010-04-13 10:45:00,25.04,25.06,25.04,25.05,112434.69174503656,8.6919,8.6988,8.6919,8.6953,112434.6917
2010-04-13 10:50:00,25.05,25.08,25.04,25.08,87774.29467084639,8.6953,8.7057,8.6919,8.7057,87774.2947
2010-04-13 10:55:00,25.07,25.08,25.05,25.05,175130.61650992683,8.7023,8.7057,8.6953,8.6953,175130.6165
2010-04-13 11:00:00,25.05,25.07,25.05,25.07,91536.0501567398,8.6953,8.7023,8.6953,8.7023,91536.0502
2010-04-13 11:05:00,25.07,25.1,25.07,25.09,259143.15569487985,8.7023,8.7127,8.7023,8.7092,259143.1557
2010-04-13 11:10:00,25.08,25.1,25.07,25.07,125182.8631138976,8.7057,8.7127,8.7023,8.7023,125182.8631
2010-04-13 11:15:00,25.07,25.09,25.06,25.08,99477.53396029258,8.7023,8.7092,8.6988,8.7057,99477.534
2010-04-13 11:20:00,25.08,25.09,25.07,25.08,124137.93103448275,8.7057,8.7092,8.7023,8.7057,124137.931
2010-04-13 11:25:00,25.08,25.09,25.08,25.09,70428.42215256009,8.7057,8.7092,8.7057,8.7092,70428.4222
2010-04-13 11:30:00,25.09,25.11,25.08,25.11,205433.6468129572,8.7092,8.7162,8.7057,8.7162,205433.6468
2010-04-13 11:35:00,25.1,25.1,25.06,25.06,180982.23615465,8.7127,8.7127,8.6988,8.6988,180982.2362
2010-04-13 11:40:00,25.06,25.08,25.06,25.07,239707.41901776384,8.6988,8.7057,8.6988,8.7023,239707.419
2010-04-13 11:45:00,25.07,25.07,25.06,25.06,67502.61233019854,8.7023,8.7023,8.6988,8.6988,67502.6123
2010-04-13 11:50:00,25.06,25.07,25.05,25.06,99268.5475444096,8.6988,8.7023,8.6953,8.6988,99268.5475
2010-04-13 11:55:00,25.05,25.07,25.05,25.07,88819.22675026122,8.6953,8.7023,8.6953,8.7023,88819.2268
2010-04-13 12:00:00,25.07,25.08,25.06,25.06,166562.17345872518,8.7023,8.7057,8.6988,8.6988,166562.1735
2010-04-13 12:05:00,25.06,25.07,25.06,25.07,67293.62591431556,8.6988,8.7023,8.6988,8.7023,67293.6259
2010-04-13 12:10:00,25.06,25.07,25.05,25.05,90700.10449320794,8.6988,8.7023,8.6953,8.6953,90700.1045
2010-04-13 12:15:00,25.06,25.08,25.05,25.07,172622.77951933123,8.6988,8.7057,8.6953,8.7023,172622.7795
2010-04-13 12:20:00,25.07,25.07,25.06,25.06,167189.13270637408,8.7023,8.7023,8.6988,8.6988,167189.1327
2010-04-13 12:25:00,25.06,25.07,25.06,25.06,141692.78996865204,8.6988,8.7023,8.6988,8.6988,141692.79
2010-04-13 12:30:00,25.06,25.07,25.06,25.06,123719.95820271682,8.6988,8.7023,8.6988,8.6988,123719.9582
2010-04-13 12:35:00,25.06,25.06,25.05,25.05,153396.02925809822,8.6988,8.6988,8.6953,8.6953,153396.0293
2010-04-13 12:40:00,25.06,25.06,25.04,25.04,101567.39811912226,8.6988,8.6988,8.6919,8.6919,101567.3981
2010-04-13 12:45:00,25.04,25.05,25.03,25.04,124764.89028213166,8.6919,8.6953,8.6884,8.6919,124764.8903
2010-04-13 12:50:00,25.04,25.04,25.03,25.03,68129.57157784744,8.6919,8.6919,8.6884,8.6884,68129.5716
2010-04-13 12:55:00,25.04,25.05,25.03,25.04,110135.84117032393,8.6919,8.6953,8.6884,8.6919,110135.8412
2010-04-13 13:00:00,25.04,25.04,25.04,25.04,79205.85161964472,8.6919,8.6919,8.6919,8.6919,79205.8516
2010-04-13 13:05:00,25.04,25.04,25.03,25.03,70428.42215256009,8.6919,8.6919,8.6884,8.6884,70428.4222
2010-04-13 13:10:00,25.03,25.04,25.03,25.03,101149.42528735632,8.6884,8.6919,8.6884,8.6884,101149.4253
2010-04-13 13:15:00,25.03,25.04,25.03,25.04,132288.40125391848,8.6884,8.6919,8.6884,8.6919,132288.4013
2010-04-13 13:20:00,25.03,25.04,25.02,25.03,87356.32183908045,8.6884,8.6919,8.6849,8.6884,87356.3218
2010-04-13 13:25:00,25.03,25.03,25.01,25.02,111807.73249738768,8.6884,8.6884,8.6814,8.6849,111807.7325
2010-04-13 13:30:00,25.02,25.04,25.02,25.04,194566.35318704284,8.6849,8.6919,8.6849,8.6919,194566.3532
2010-04-13 13:35:00,25.04,25.04,25.03,25.04,164472.3092998955,8.6919,8.6919,8.6884,8.6919,164472.3093
2010-04-13 13:40:00,25.04,25.06,25.04,25.05,151724.13793103446,8.6919,8.6988,8.6919,8.6953,151724.1379
2010-04-13 13:45:00,25.06,25.06,25.04,25.06,64994.77533960292,8.6988,8.6988,8.6919,8.6988,64994.7753
2010-04-13 13:50:00,25.06,25.07,25.05,25.07,81295.71577847439,8.6988,8.7023,8.6953,8.7023,81295.7158
2010-04-13 13:55:00,25.07,25.09,25.07,25.08,253709.50888192267,8.7023,8.7092,8.7023,8.7057,253709.5089
2010-04-13 14:00:00,25.08,25.1,25.07,25.07,116614.42006269592,8.7057,8.7127,8.7023,8.7023,116614.4201
2010-04-13 14:05:00,25.07,25.07,25.06,25.06,89028.2131661442,8.7023,8.7023,8.6988,8.6988,89028.2132
2010-04-13 14:10:00,25.06,25.07,25.05,25.06,113479.6238244514,8.6988,8.7023,8.6953,8.6988,113479.6238
2010-04-13 14:15:00,25.06,25.06,25.06,25.06,123301.98537095088,8.6988,8.6988,8.6988,8.6988,123301.9854
2010-04-13 14:20:00,25.06,25.06,25.06,25.06,46603.97074190177,8.6988,8.6988,8.6988,8.6988,46603.9707
2010-04-13 14:25:00,25.06,25.07,25.05,25.05,129780.56426332289,8.6988,8.7023,8.6953,8.6953,129780.5643
2010-04-13 14:30:00,25.05,25.07,25.05,25.05,165517.24137931035,8.6953,8.7023,8.6953,8.6953,165517.2414
2010-04-13 14:35:00,25.05,25.05,25.04,25.04,53291.53605015674,8.6953,8.6953,8.6919,8.6919,53291.5361
2010-04-13 14:40:00,25.04,25.04,25.04,25.04,80877.74294670846,8.6919,8.6919,8.6919,8.6919,80877.7429
2010-04-13 14:45:00,25.04,25.04,25.04,25.04,71055.38140020898,8.6919,8.6919,8.6919,8.6919,71055.3814
2010-04-13 14:50:00,25.04,25.04,25.03,25.04,93834.90073145244,8.6919,8.6919,8.6884,8.6919,93834.9007
2010-04-13 14:55:00,25.04,25.04,25.03,25.03,170114.9425287356,8.6919,8.6919,8.6884,8.6884,170114.9425
2010-04-13 15:00:00,25.04,25.04,25.03,25.03,223615.4649947753,8.6919,8.6919,8.6884,8.6884,223615.465
2010-04-13 15:05:00,25.03,25.04,25.03,25.03,151097.17868338557,8.6884,8.6919,8.6884,8.6884,151097.1787
2010-04-13 15:10:00,25.03,25.03,25.02,25.03,217345.8725182863,8.6884,8.6884,8.6849,8.6884,217345.8725
2010-04-13 15:15:00,25.03,25.05,25.02,25.04,295297.80564263323,8.6884,8.6953,8.6849,8.6919,295297.8056
2010-04-13 15:20:00,25.04,25.04,25.03,25.04,457262.2779519331,8.6919,8.6919,8.6884,8.6919,457262.278
2010-04-13 15:25:00,25.04,25.04,25.03,25.03,184952.9780564264,8.6919,8.6919,8.6884,8.6884,184952.9781
2010-04-13 15:30:00,25.03,25.04,25.02,25.04,399164.0543364681,8.6884,8.6919,8.6849,8.6919,399164.0543
2010-04-13 15:35:00,25.03,25.05,25.03,25.03,444723.0929989551,8.6884,8.6953,8.6884,8.6884,444723.093
2010-04-13 15:40:00,25.03,25.03,25.02,25.02,218390.80459770115,8.6884,8.6884,8.6849,8.6849,218390.8046
2010-04-13 15:45:00,25.03,25.03,25.02,25.02,501149.4252873563,8.6884,8.6884,8.6849,8.6849,501149.4253
2010-04-13 15:50:00,25.02,25.03,25.02,25.02,383072.1003134796,8.6849,8.6884,8.6849,8.6849,383072.1003
2010-04-13 15:55:00,25.02,25.02,25.01,25.01,494461.8599791013,8.6849,8.6849,8.6814,8.6814,494461.86
2010-04-14 09:30:00,25.08,25.1,24.91,24.92,612539.184952978,8.7057,8.7127,8.6467,8.6502,612539.185
2010-04-14 09:35:00,24.92,24.97,24.9,24.96,315987.46081504703,8.6502,8.6676,8.6433,8.6641,315987.4608
2010-04-14 09:40:00,24.96,24.97,24.94,24.97,292580.98223615467,8.6641,8.6676,8.6571,8.6676,292580.9822
2010-04-14 09:45:00,24.97,25.02,24.96,25.01,210449.3207941484,8.6676,8.6849,8.6641,8.6814,210449.3208
2010-04-14 09:50:00,25.01,25.01,24.99,24.99,191640.5433646813,8.6814,8.6814,8.6745,8.6745,191640.5434
2010-04-14 09:55:00,24.99,24.99,24.94,24.94,200626.9592476489,8.6745,8.6745,8.6571,8.6571,200626.9592
2010-04-14 10:00:00,24.94,24.94,24.92,24.92,321003.1347962382,8.6571,8.6571,8.6502,8.6502,321003.1348
2010-04-14 10:05:00,24.93,24.93,24.91,24.91,273772.20480668754,8.6537,8.6537,8.6467,8.6467,273772.2048
2010-04-14 10:10:00,24.91,24.91,24.89,24.9,562173.4587251828,8.6467,8.6467,8.6398,8.6433,562173.4587
2010-04-14 10:15:00,24.9,24.93,24.89,24.92,224242.42424242423,8.6433,8.6537,8.6398,8.6502,224242.4242
2010-04-14 10:20:00,24.92,24.92,24.9,24.91,135423.19749216302,8.6502,8.6502,8.6433,8.6467,135423.1975
2010-04-14 10:25:00,24.91,24.94,24.9,24.94,162382.44514106584,8.6467,8.6571,8.6433,8.6571,162382.4451
2010-04-14 10:30:00,24.94,24.97,24.93,24.97,192267.5026123302,8.6571,8.6676,8.6537,8.6676,192267.5026
2010-04-14 10:35:00,24.98,24.99,24.96,24.98,203552.76907001043,8.671,8.6745,8.6641,8.671,203552.7691
2010-04-14 10:40:00,24.98,24.99,24.97,24.97,157157.78474399162,8.671,8.6745,8.6676,8.6676,157157.7847
2010-04-14 10:45:00,24.97,24.97,24.93,24.94,101567.39811912226,8.6676,8.6676,8.6537,8.6571,101567.3981
2010-04-14 10:50:00,24.95,24.95,24.93,24.95,257053.2915360501,8.6606,8.6606,8.6537,8.6606,257053.2915
2010-04-14 10:55:00,24.95,24.97,24.95,24.96,154858.934169279,8.6606,8.6676,8.6606,8.6641,154858.9342
2010-04-14 11:00:00,24.96,24.99,24.95,24.98,321421.10762800416,8.6641,8.6745,8.6606,8.671,321421.1076
2010-04-14 11:05:00,24.98,24.99,24.96,24.98,249947.7533960293,8.671,8.6745,8.6641,8.671,249947.7534
2010-04-14 11:10:00,24.98,24.99,24.98,24.98,175757.57575757577,8.671,8.6745,8.671,8.671,175757.5758
2010-04-14 11:15:00,24.98,24.98,24.98,24.98,89864.15882967607,8.671,8.671,8.671,8.671,89864.1588
2010-04-14 11:20:00,24.98,24.98,24.96,24.97,157157.78474399162,8.671,8.671,8.6641,8.6676,157157.7847
2010-04-14 11:25:00,24.97,24.99,24.96,24.99,153814.00208986417,8.6676,8.6745,8.6641,8.6745,153814.0021
2010-04-14 11:30:00,24.99,24.99,24.95,24.95,117868.33855799372,8.6745,8.6745,8.6606,8.6606,117868.3386
2010-04-14 11:35:00,24.95,24.95,24.93,24.93,96760.710553814,8.6606,8.6606,8.6537,8.6537,96760.7106
2010-04-14 11:40:00,24.93,24.94,24.93,24.93,94252.87356321838,8.6537,8.6571,8.6537,8.6537,94252.8736
2010-04-14 11:45:00,24.93,24.94,24.92,24.92,347962.38244514103,8.6537,8.6571,8.6502,8.6502,347962.3824
2010-04-14 11:50:00,24.92,24.93,24.91,24.92,122048.06687565308,8.6502,8.6537,8.6467,8.6502,122048.0669
2010-04-14 11:55:00,24.92,24.93,24.91,24.91,198119.1222570533,8.6502,8.6537,8.6467,8.6467,198119.1223
2010-04-14 12:00:00,24.91,24.92,24.91,24.92,185788.9237199582,8.6467,8.6502,8.6467,8.6502,185788.9237
2010-04-14 12:05:00,24.92,24.92,24.9,24.91,201462.90491118075,8.6502,8.6502,8.6433,8.6467,201462.9049
2010-04-14 12:10:00,24.91,24.92,24.9,24.9,158202.71682340646,8.6467,8.6502,8.6433,8.6433,158202.7168
2010-04-14 12:15:00,24.9,24.92,24.89,24.92,201462.90491118075,8.6433,8.6502,8.6398,8.6502,201462.9049
2010-04-14 12:20:00,24.91,24.92,24.91,24.91,169070.01044932078,8.6467,8.6502,8.6467,8.6467,169070.0104
2010-04-14 12:25:00,24.91,24.92,24.9,24.9,257471.2643678161,8.6467,8.6502,8.6433,8.6433,257471.2644
2010-04-14 12:30:00,24.91,24.91,24.9,24.9,199373.04075235108,8.6467,8.6467,8.6433,8.6433,199373.0408
2010-04-14 12:35:00,24.9,24.9,24.87,24.87,444096.13375130616,8.6433,8.6433,8.6328,8.6328,444096.1338
2010-04-14 12:40:00,24.87,24.87,24.85,24.86,175757.57575757577,8.6328,8.6328,8.6259,8.6294,175757.5758
2010-04-14 12:45:00,24.87,24.87,24.86,24.86,214211.0762800418,8.6328,8.6328,8.6294,8.6294,214211.0763
2010-04-14 12:50:00,24.86,24.89,24.86,24.89,156739.8119122257,8.6294,8.6398,8.6294,8.6398,156739.8119
2010-04-14 12:55:00,24.89,24.9,24.88,24.9,133542.3197492163,8.6398,8.6433,8.6363,8.6433,133542.3197
2010-04-14 13:00:00,24.9,24.9,24.88,24.89,125600.83594566352,8.6433,8.6433,8.6363,8.6398,125600.8359
2010-04-14 13:05:00,24.88,24.9,24.88,24.88,179519.33124346918,8.6363,8.6433,8.6363,8.6363,179519.3312
2010-04-14 13:10:00,24.88,24.89,24.88,24.88,95924.76489028212,8.6363,8.6398,8.6363,8.6363,95924.7649
2010-04-14 13:15:00,24.88,24.89,24.87,24.89,397074.1901776384,8.6363,8.6398,8.6328,8.6398,397074.1902
2010-04-14 13:20:00,24.89,24.89,24.88,24.88,201671.89132706373,8.6398,8.6398,8.6363,8.6363,201671.8913
2010-04-14 13:25:00,24.88,24.88,24.88,24.88,123928.94461859978,8.6363,8.6363,8.6363,8.6363,123928.9446
2010-04-14 13:30:00,24.88,24.9,24.88,24.89,188923.7199582027,8.6363,8.6433,8.6363,8.6398,188923.72
2010-04-14 13:35:00,24.89,24.9,24.89,24.9,73981.19122257053,8.6398,8.6433,8.6398,8.6433,73981.1912
2010-04-14 13:40:00,24.9,24.91,24.9,24.91,161964.4723092999,8.6433,8.6467,8.6433,8.6467,161964.4723
2010-04-14 13:45:00,24.91,24.91,24.9,24.91,293416.9278996865,8.6467,8.6467,8.6433,8.6467,293416.9279
2010-04-14 13:50:00,24.91,24.93,24.9,24.93,191849.52978056425,8.6467,8.6537,8.6433,8.6537,191849.5298
2010-04-14 13:55:00,24.93,24.93,24.92,24.92,150679.20585161963,8.6537,8.6537,8.6502,8.6502,150679.2059
2010-04-14 14:00:00,24.92,24.93,24.92,24.93,162800.41797283175,8.6502,8.6537,8.6502,8.6537,162800.418
2010-04-14 14:05:00,24.93,24.93,24.9,24.92,214420.06269592475,8.6537,8.6537,8.6433,8.6502,214420.0627
2010-04-14 14:10:00,24.92,24.95,24.92,24.94,279623.8244514107,8.6502,8.6606,8.6502,8.6571,279623.8245
2010-04-14 14:15:00,24.94,24.95,24.94,24.94,160083.5945663532,8.6571,8.6606,8.6571,8.6571,160083.5946
2010-04-14 14:20:00,24.94,24.95,24.94,24.94,167398.11912225705,8.6571,8.6606,8.6571,8.6571,167398.1191
2010-04-14 14:25:00,24.94,24.95,24.93,24.93,132079.41483803553,8.6571,8.6606,8.6537,8.6537,132079.4148
2010-04-14 14:30:00,24.93,24.93,24.93,24.93,124346.91745036573,8.6537,8.6537,8.6537,8.6537,124346.9175
2010-04-14 14:35:00,24.93,24.95,24.93,24.95,164472.3092998955,8.6537,8.6606,8.6537,8.6606,164472.3093
2010-04-14 14:40:00,24.95,24.97,24.95,24.97,217972.8317659352,8.6606,8.6676,8.6606,8.6676,217972.8318
2010-04-14 14:45:00,24.97,24.98,24.96,24.97,140647.8578892372,8.6676,8.671,8.6641,8.6676,140647.8579
2010-04-14 14:50:00,24.98,24.99,24.97,24.99,260397.07419017763,8.671,8.6745,8.6676,8.6745,260397.0742
2010-04-14 14:55:00,24.99,25.0,24.99,25.0,254754.4409613375,8.6745,8.678,8.6745,8.678,254754.441
2010-04-14 15:00:00,25.0,25.0,24.99,24.99,324764.8902821317,8.678,8.678,8.6745,8.6745,324764.8903
2010-04-14 15:05:00,24.99,24.99,24.97,24.99,241797.2831765935,8.6745,8.6745,8.6676,8.6745,241797.2832
2010-04-14 15:10:00,24.99,24.99,24.97,24.98,176175.5485893417,8.6745,8.6745,8.6676,8.671,176175.5486
2010-04-14 15:15:00,24.97,24.99,24.97,24.99,196238.24451410657,8.6676,8.6745,8.6676,8.6745,196238.2445
2010-04-14 15:20:00,24.98,25.0,24.98,24.99,257889.237199582,8.671,8.678,8.671,8.6745,257889.2372
2010-04-14 15:25:00,24.99,25.0,24.98,25.0,261442.00626959247,8.6745,8.678,8.671,8.678,261442.0063
2010-04-14 15:30:00,25.0,25.01,24.99,24.99,364890.2821316614,8.678,8.6814,8.6745,8.6745,364890.2821
2010-04-14 15:35:00,25.0,25.02,24.99,25.02,505747.1264367816,8.678,8.6849,8.6745,8.6849,505747.1264
2010-04-14 15:40:00,25.02,25.02,25.01,25.01,374085.684430512,8.6849,8.6849,8.6814,8.6814,374085.6844
2010-04-14 15:45:00,25.01,25.01,25.0,25.01,304911.1807732497,8.6814,8.6814,8.678,8.6814,304911.1808
2010-04-14 15:50:00,25.01,25.02,24.93,25.02,551515.1515151515,8.6814,8.6849,8.6537,8.6849,551515.1515
2010-04-14 15:55:00,25.02,25.05,25.02,25.04,677115.987460815,8.6849,8.6953,8.6849,8.6919,677115.9875
2010-04-15 09:30:00,25.03,25.03,24.93,25.0,205224.66039707416,8.6884,8.6884,8.6537,8.678,205224.6604
2010-04-15 09:35:00,25.0,25.02,24.97,24.98,286102.40334378264,8.678,8.6849,8.6676,8.671,286102.4033
2010-04-15 09:40:00,24.98,25.01,24.97,25.01,133124.34691745037,8.671,8.6814,8.6676,8.6814,133124.3469
2010-04-15 09:45:00,25.0,25.01,24.99,25.0,193730.40752351092,8.678,8.6814,8.6745,8.678,193730.4075
2010-04-15 09:50:00,25.0,25.02,24.99,25.01,175757.57575757577,8.678,8.6849,8.6745,8.6814,175757.5758
2010-04-15 09:55:00,25.01,25.02,24.99,25.01,359665.62173458724,8.6814,8.6849,8.6745,8.6814,359665.6217
2010-04-15 10:00:00,25.01,25.01,24.94,24.94,332079.41483803553,8.6814,8.6814,8.6571,8.6571,332079.4148
2010-04-15 10:05:00,24.95,24.99,24.94,24.94,210867.29362591432,8.6606,8.6745,8.6571,8.6571,210867.2936
2010-04-15 10:10:00,24.94,24.96,24.93,24.93,234691.74503657265,8.6571,8.6641,8.6537,8.6537,234691.745
2010-04-15 10:15:00,24.93,24.93,24.92,24.92,201880.8777429467,8.6537,8.6537,8.6502,8.6502,201880.8777
2010-04-15 10:20:00,24.92,24.93,24.92,24.93,184326.0188087774,8.6502,8.6537,8.6502,8.6537,184326.0188
2010-04-15 10:25:00,24.93,24.95,24.93,24.95,161337.513061651,8.6537,8.6606,8.6537,8.6606,161337.5131
2010-04-15 10:30:00,24.95,24.97,24.95,24.96,116196.44723093,8.6606,8.6676,8.6606,8.6641,116196.4472
2010-04-15 10:35:00,24.96,24.98,24.96,24.98,156739.8119122257,8.6641,8.671,8.6641,8.671,156739.8119
2010-04-15 10:40:00,24.98,24.99,24.98,24.98,157366.7711598746,8.671,8.6745,8.671,8.671,157366.7712
2010-04-15 10:45:00,24.98,24.99,24.97,24.98,203343.78265412748,8.671,8.6745,8.6676,8.671,203343.7827
2010-04-15 10:50:00,24.98,25.0,24.98,24.99,121839.0804597701,8.671,8.678,8.671,8.6745,121839.0805
2010-04-15 10:55:00,24.99,24.99,24.98,24.98,61024.03343782654,8.6745,8.6745,8.671,8.671,61024.0334
2010-04-15 11:00:00,24.98,25.0,24.96,25.0,138975.96656217345,8.671,8.678,8.6641,8.678,138975.9666
2010-04-15 11:05:00,24.99,25.01,24.99,25.0,60815.04702194357,8.6745,8.6814,8.6745,8.678,60815.047
2010-04-15 11:10:00,25.0,25.01,24.99,24.99,101358.41170323928,8.678,8.6814,8.6745,8.6745,101358.4117
2010-04-15 11:15:00,24.99,25.01,24.98,25.01,128735.63218390803,8.6745,8.6814,8.671,8.6814,128735.6322
2010-04-15 11:20:00,25.0,25.03,24.99,25.03,118704.2842215256,8.678,8.6884,8.6745,8.6884,118704.2842
2010-04-15 11:25:00,25.03,25.04,25.0,25.01,174921.63009404388,8.6884,8.6919,8.678,8.6814,174921.6301
2010-04-15 11:30:00,25.01,25.01,24.98,25.0,121003.13479623824,8.6814,8.6814,8.671,8.678,121003.1348
2010-04-15 11:35:00,25.01,25.01,24.99,24.99,147962.38244514106,8.6814,8.6814,8.6745,8.6745,147962.3824
2010-04-15 11:40:00,24.99,24.99,24.98,24.98,132706.37408568442,8.6745,8.6745,8.671,8.671,132706.3741
2010-04-15 11:45:00,24.98,24.99,24.96,24.99,122675.02612330198,8.671,8.6745,8.6641,8.6745,122675.0261
2010-04-15 11:50:00,24.98,25.01,24.98,25.0,71891.32706374086,8.671,8.6814,8.671,8.678,71891.3271
2010-04-15 11:55:00,25.0,25.01,24.99,25.0,120794.14838035528,8.678,8.6814,8.6745,8.678,120794.1484
2010-04-15 12:00:00,25.0,25.0,24.96,24.98,113270.63740856844,8.678,8.678,8.6641,8.671,113270.6374
2010-04-15 12:05:00,24.98,24.99,24.96,24.97,80041.7972831766,8.671,8.6745,8.6641,8.6676,80041.7973
2010-04-15 12:10:00,24.97,24.98,24.95,24.97,173249.73876698015,8.6676,8.671,8.6606,8.6676,173249.7388
2010-04-15 12:15:00,24.97,24.98,24.96,24.97,170950.8881922675,8.6676,8.671,8.6641,8.6676,170950.8882
2010-04-15 12:20:00,24.97,25.01,24.97,25.0,121212.1212121212,8.6676,8.6814,8.6676,8.678,121212.1212
2010-04-15 12:25:00,25.0,25.02,24.99,25.02,74608.15047021944,8.678,8.6849,8.6745,8.6849,74608.1505
2010-04-15 12:30:00,25.02,25.02,25.01,25.01,68965.5172413793,8.6849,8.6849,8.6814,8.6814,68965.5172
2010-04-15 12:35:00,25.02,25.03,25.01,25.03,92580.98223615464,8.6849,8.6884,8.6814,8.6884,92580.9822
2010-04-15 12:40:00,25.03,25.04,25.03,25.03,112434.69174503656,8.6884,8.6919,8.6884,8.6884,112434.6917
2010-04-15 12:45:00,25.04,25.05,24.98,25.05,398746.08150470216,8.6919,8.6953,8.671,8.6953,398746.0815
2010-04-15 12:50:00,25.05,25.05,25.04,25.04,108463.94984326018,8.6953,8.6953,8.6919,8.6919,108463.9498
2010-04-15 12:55:00,25.05,25.05,25.04,25.04,119122.25705329153,8.6953,8.6953,8.6919,8.6919,119122.2571
2010-04-15 13:00:00,25.05,25.05,25.04,25.04,177011.49425287356,8.6953,8.6953,8.6919,8.6919,177011.4943
2010-04-15 13:05:00,25.04,25.05,25.04,25.04,140229.88505747126,8.6919,8.6953,8.6919,8.6919,140229.8851
2010-04-15 13:10:00,25.04,25.05,25.04,25.04,186833.85579937304,8.6919,8.6953,8.6919,8.6919,186833.8558
2010-04-15 13:15:00,25.04,25.05,25.04,25.04,119331.2434691745,8.6919,8.6953,8.6919,8.6919,119331.2435
2010-04-15 13:20:00,25.04,25.05,25.04,25.04,98641.5882967607,8.6919,8.6953,8.6919,8.6919,98641.5883
2010-04-15 13:25:00,25.04,25.05,25.04,25.05,132915.3605015674,8.6919,8.6953,8.6919,8.6953,132915.3605
2010-04-15 13:30:00,25.05,25.05,25.04,25.05,139184.95297805642,8.6953,8.6953,8.6919,8.6953,139184.953
2010-04-15 13:35:00,25.05,25.05,25.04,25.05,106165.09926854754,8.6953,8.6953,8.6919,8.6953,106165.0993
2010-04-15 13:40:00,25.05,25.05,25.04,25.05,88819.22675026122,8.6953,8.6953,8.6919,8.6953,88819.2268
2010-04-15 13:45:00,25.05,25.05,25.03,25.04,106792.05851619644,8.6953,8.6953,8.6884,8.6919,106792.0585
2010-04-15 13:50:00,25.03,25.05,25.03,25.05,130616.50992685476,8.6884,8.6953,8.6884,8.6953,130616.5099
2010-04-15 13:55:00,25.05,25.05,25.05,25.05,149634.2737722048,8.6953,8.6953,8.6953,8.6953,149634.2738
2010-04-15 14:00:00,25.05,25.08,25.05,25.08,295924.7648902821,8.6953,8.7057,8.6953,8.7057,295924.7649
2010-04-15 14:05:00,25.07,25.08,25.07,25.08,169487.98328108672,8.7023,8.7057,8.7023,8.7057,169487.9833
2010-04-15 14:10:00,25.08,25.08,25.08,25.08,146081.50470219436,8.7057,8.7057,8.7057,8.7057,146081.5047
2010-04-15 14:15:00,25.08,25.09,25.08,25.08,201253.9184952978,8.7057,8.7092,8.7057,8.7057,201253.9185
2010-04-15 14:20:00,25.08,25.1,25.08,25.08,192476.4890282132,8.7057,8.7127,8.7057,8.7057,192476.489
2010-04-15 14:25:00,25.08,25.1,25.08,25.09,96760.710553814,8.7057,8.7127,8.7057,8.7092,96760.7106
2010-04-15 14:30:00,25.09,25.09,25.07,25.07,162382.44514106584,8.7092,8.7092,8.7023,8.7023,162382.4451
2010-04-15 14:35:00,25.07,25.08,25.06,25.07,163218.3908045977,8.7023,8.7057,8.6988,8.7023,163218.3908
2010-04-15 14:40:00,25.07,25.08,25.07,25.08,219435.736677116,8.7023,8.7057,8.7023,8.7057,219435.7367
2010-04-15 14:45:00,25.08,25.09,25.07,25.07,115151.51515151517,8.7057,8.7092,8.7023,8.7023,115151.5152
2010-04-15 14:50:00,25.08,25.09,25.07,25.07,136050.1567398119,8.7057,8.7092,8.7023,8.7023,136050.1567
2010-04-15 14:55:00,25.07,25.08,25.07,25.07,281713.68861024035,8.7023,8.7057,8.7023,8.7023,281713.6886
2010-04-15 15:00:00,25.07,25.08,25.06,25.06,324555.9038662487,8.7023,8.7057,8.6988,8.6988,324555.9039
2010-04-15 15:05:00,25.06,25.06,25.03,25.06,464994.7753396029,8.6988,8.6988,8.6884,8.6988,464994.7753
2010-04-15 15:10:00,25.06,25.08,25.05,25.05,494043.8871473354,8.6988,8.7057,8.6953,8.6953,494043.8871
2010-04-15 15:15:00,25.05,25.07,25.05,25.07,132079.41483803553,8.6953,8.7023,8.6953,8.7023,132079.4148
2010-04-15 15:20:00,25.07,25.08,25.07,25.07,426750.2612330198,8.7023,8.7057,8.7023,8.7023,426750.2612
2010-04-15 15:25:00,25.07,25.08,25.05,25.05,433646.8129571578,8.7023,8.7057,8.6953,8.6953,433646.813
2010-04-15 15:30:00,25.05,25.06,25.04,25.04,217554.8589341693,8.6953,8.6988,8.6919,8.6919,217554.8589
2010-04-15 15:35:00,25.04,25.05,25.04,25.04,187460.815047022,8.6919,8.6953,8.6919,8.6919,187460.815
2010-04-15 15:40:00,25.04,25.05,25.04,25.04,200835.94566353183,8.6919,8.6953,8.6919,8.6919,200835.9457
2010-04-15 15:45:00,25.04,25.05,25.02,25.05,274399.16405433643,8.6919,8.6953,8.6849,8.6953,274399.1641
2010-04-15 15:50:00,25.05,25.05,25.04,25.04,336468.1295715778,8.6953,8.6953,8.6919,8.6919,336468.1296
2010-04-15 15:55:00,25.04,25.05,25.03,25.05,456217.3458725183,8.6919,8.6953,8.6884,8.6953,456217.3459
2010-04-16 09:30:00,25.0,25.08,25.0,25.05,2177638.4535005223,8.678,8.7057,8.678,8.6953,2177638.4535
2010-04-16 09:35:00,25.06,25.07,25.0,25.0,208986.4158829676,8.6988,8.7023,8.678,8.678,208986.4159
2010-04-16 09:40:00,25.01,25.02,24.98,25.01,90909.09090909093,8.6814,8.6849,8.671,8.6814,90909.0909
2010-04-16 09:45:00,25.02,25.05,25.01,25.05,114315.56948798327,8.6849,8.6953,8.6814,8.6953,114315.5695
2010-04-16 09:50:00,25.05,25.07,25.02,25.02,233646.8129571578,8.6953,8.7023,8.6849,8.6849,233646.813
2010-04-16 09:55:00,25.02,25.08,25.01,25.05,319331.2434691745,8.6849,8.7057,8.6814,8.6953,319331.2435
2010-04-16 10:00:00,25.05,25.08,25.04,25.06,219644.72309299896,8.6953,8.7057,8.6919,8.6988,219644.7231
2010-04-16 10:05:00,25.06,25.07,25.05,25.05,137095.08881922674,8.6988,8.7023,8.6953,8.6953,137095.0888
2010-04-16 10:10:00,25.06,25.07,25.05,25.06,234691.74503657265,8.6988,8.7023,8.6953,8.6988,234691.745
2010-04-16 10:15:00,25.06,25.09,25.05,25.09,158202.71682340646,8.6988,8.7092,8.6953,8.7092,158202.7168
2010-04-16 10:20:00,25.09,25.1,25.07,25.07,179519.33124346918,8.7092,8.7127,8.7023,8.7023,179519.3312
2010-04-16 10:25:00,25.08,25.08,25.06,25.06,81504.70219435736,8.7057,8.7057,8.6988,8.6988,81504.7022
2010-04-16 10:30:00,25.06,25.07,25.04,25.05,153605.0156739812,8.6988,8.7023,8.6919,8.6953,153605.0157
2010-04-16 10:35:00,25.05,25.07,24.98,25.02,369070.0104493208,8.6953,8.7023,8.671,8.6849,369070.0104
2010-04-16 10:40:00,25.02,25.03,24.97,25.03,185997.9101358412,8.6849,8.6884,8.6676,8.6884,185997.9101
2010-04-16 10:45:00,25.03,25.03,24.98,24.98,141065.83072100312,8.6884,8.6884,8.671,8.671,141065.8307
2010-04-16 10:50:00,24.98,24.99,24.91,24.95,441588.29676071054,8.671,8.6745,8.6467,8.6606,441588.2968
2010-04-16 10:55:00,24.95,25.0,24.94,24.96,176384.53500522466,8.6606,8.678,8.6571,8.6641,176384.535
2010-04-16 11:00:00,24.96,24.96,24.93,24.93,139811.91222570534,8.6641,8.6641,8.6537,8.6537,139811.9122
2010-04-16 11:05:00,24.94,24.97,24.93,24.95,218181.81818181812,8.6571,8.6676,8.6537,8.6606,218181.8182
2010-04-16 11:10:00,24.96,24.98,24.94,24.97,191431.5569487984,8.6641,8.671,8.6571,8.6676,191431.5569
2010-04-16 11:15:00,24.97,25.02,24.95,25.01,327481.71368861024,8.6676,8.6849,8.6606,8.6814,327481.7137
2010-04-16 11:20:00,25.01,25.03,24.99,25.0,179728.31765935215,8.6814,8.6884,8.6745,8.678,179728.3177
2010-04-16 11:25:00,25.0,25.02,24.95,24.96,307419.01776384533,8.678,8.6849,8.6606,8.6641,307419.0178
2010-04-16 11:30:00,24.96,24.97,24.93,24.95,212121.21212121213,8.6641,8.6676,8.6537,8.6606,212121.2121
2010-04-16 11:35:00,24.95,24.97,24.94,24.95,133751.30616509926,8.6606,8.6676,8.6571,8.6606,133751.3062
2010-04-16 11:40:00,24.96,24.99,24.96,24.97,84430.51201671892,8.6641,8.6745,8.6641,8.6676,84430.512
2010-04-16 11:45:00,24.97,24.97,24.93,24.96,241797.2831765935,8.6676,8.6676,8.6537,8.6641,241797.2832
2010-04-16 11:50:00,24.96,24.99,24.93,24.97,201044.93207941484,8.6641,8.6745,8.6537,8.6676,201044.9321
2010-04-16 11:55:00,24.96,24.98,24.93,24.93,139811.91222570534,8.6641,8.671,8.6537,8.6537,139811.9122
2010-04-16 12:00:00,24.93,24.94,24.9,24.93,120167.18913270636,8.6537,8.6571,8.6433,8.6537,120167.1891
2010-04-16 12:05:00,24.93,24.95,24.91,24.94,91954.02298850576,8.6537,8.6606,8.6467,8.6571,91954.023
2010-04-16 12:10:00,24.95,24.97,24.95,24.95,86102.40334378266,8.6606,8.6676,8.6606,8.6606,86102.4033
2010-04-16 12:15:00,24.95,24.95,24.93,24.95,99477.53396029258,8.6606,8.6606,8.6537,8.6606,99477.534
2010-04-16 12:20:00,24.95,24.98,24.95,24.97,58934.16927899687,8.6606,8.671,8.6606,8.6676,58934.1693
2010-04-16 12:25:00,24.97,24.97,24.94,24.95,92580.98223615464,8.6676,8.6676,8.6571,8.6606,92580.9822
2010-04-16 12:30:00,24.95,24.98,24.94,24.96,219017.76384535004,8.6606,8.671,8.6571,8.6641,219017.7638
2010-04-16 12:35:00,24.96,24.97,24.93,24.93,259561.12852664577,8.6641,8.6676,8.6537,8.6537,259561.1285
2010-04-16 12:40:00,24.93,24.94,24.92,24.94,62277.95193312434,8.6537,8.6571,8.6502,8.6571,62277.9519
2010-04-16 12:45:00,24.94,24.96,24.92,24.92,66875.65308254963,8.6571,8.6641,8.6502,8.6502,66875.6531
2010-04-16 12:50:00,24.92,24.94,24.92,24.94,83176.5935214211,8.6502,8.6571,8.6502,8.6571,83176.5935
2010-04-16 12:55:00,24.93,24.95,24.93,24.93,89237.19958202717,8.6537,8.6606,8.6537,8.6537,89237.1996
2010-04-16 13:00:00,24.93,24.95,24.92,24.92,98641.5882967607,8.6537,8.6606,8.6502,8.6502,98641.5883
2010-04-16 13:05:00,24.92,24.95,24.92,24.93,95506.7920585162,8.6502,8.6606,8.6502,8.6537,95506.7921
2010-04-16 13:10:00,24.93,24.93,24.91,24.91,85893.41692789969,8.6537,8.6537,8.6467,8.6467,85893.4169
2010-04-16 13:15:00,24.91,24.92,24.89,24.91,104075.23510971786,8.6467,8.6502,8.6398,8.6467,104075.2351
2010-04-16 13:20:00,24.91,24.92,24.9,24.91,55799.37304075235,8.6467,8.6502,8.6433,8.6467,55799.373
2010-04-16 13:25:00,24.91,24.92,24.91,24.91,70846.39498432602,8.6467,8.6502,8.6467,8.6467,70846.395
2010-04-16 13:30:00,24.91,24.92,24.9,24.91,67084.6394984326,8.6467,8.6502,8.6433,8.6467,67084.6395
2010-04-16 13:35:00,24.91,24.93,24.91,24.92,128108.67293625914,8.6467,8.6537,8.6467,8.6502,128108.6729
2010-04-16 13:40:00,24.92,24.94,24.92,24.93,79414.83803552769,8.6502,8.6571,8.6502,8.6537,79414.838
2010-04-16 13:45:00,24.93,24.94,24.9,24.92,145872.5182863114,8.6537,8.6571,8.6433,8.6502,145872.5183
2010-04-16 13:50:00,24.91,24.93,24.91,24.93,68129.57157784744,8.6467,8.6537,8.6467,8.6537,68129.5716
2010-04-16 13:55:00,24.93,24.93,24.93,24.93,28631.13897596656,8.6537,8.6537,8.6537,8.6537,28631.139
2010-04-16 14:00:00,24.93,24.95,24.93,24.94,83594.56635318704,8.6537,8.6606,8.6537,8.6571,83594.5664
2010-04-16 14:05:00,24.94,24.97,24.93,24.97,184326.0188087774,8.6571,8.6676,8.6537,8.6676,184326.0188
2010-04-16 14:10:00,24.97,24.98,24.95,24.97,181609.19540229885,8.6676,8.671,8.6606,8.6676,181609.1954
2010-04-16 14:15:00,24.96,25.0,24.96,24.98,123510.97178683383,8.6641,8.678,8.6641,8.671,123510.9718
2010-04-16 14:20:00,24.98,24.99,24.97,24.98,71264.36781609195,8.671,8.6745,8.6676,8.671,71264.3678
2010-04-16 14:25:00,24.98,24.98,24.96,24.96,74817.1368861024,8.671,8.671,8.6641,8.6641,74817.1369
2010-04-16 14:30:00,24.96,24.96,24.95,24.95,115987.46081504702,8.6641,8.6641,8.6606,8.6606,115987.4608
2010-04-16 14:35:00,24.95,24.95,24.93,24.93,161964.4723092999,8.6606,8.6606,8.6537,8.6537,161964.4723
2010-04-16 14:40:00,24.93,24.96,24.93,24.95,114733.5423197492,8.6537,8.6641,8.6537,8.6606,114733.5423
2010-04-16 14:45:00,24.96,24.97,24.95,24.95,109717.868338558,8.6641,8.6676,8.6606,8.6606,109717.8683
2010-04-16 14:50:00,24.96,24.97,24.95,24.97,123719.95820271682,8.6641,8.6676,8.6606,8.6676,123719.9582
2010-04-16 14:55:00,24.97,24.98,24.95,24.96,80459.77011494253,8.6676,8.671,8.6606,8.6641,80459.7701
2010-04-16 15:00:00,24.96,24.97,24.95,24.96,108463.94984326018,8.6641,8.6676,8.6606,8.6641,108463.9498
2010-04-16 15:05:00,24.96,24.98,24.95,24.98,126436.7816091954,8.6641,8.671,8.6606,8.671,126436.7816
2010-04-16 15:10:00,24.98,24.99,24.96,24.99,249947.7533960293,8.671,8.6745,8.6641,8.6745,249947.7534
2010-04-16 15:15:00,24.99,24.99,24.97,24.97,161755.48589341692,8.6745,8.6745,8.6676,8.6676,161755.4859
2010-04-16 15:20:00,24.97,24.98,24.96,24.98,138140.02089864158,8.6676,8.671,8.6641,8.671,138140.0209
2010-04-16 15:25:00,24.98,24.99,24.95,24.98,257262.27795193312,8.671,8.6745,8.6606,8.671,257262.278
2010-04-16 15:30:00,24.98,25.01,24.97,25.0,293416.9278996865,8.671,8.6814,8.6676,8.678,293416.9279
2010-04-16 15:35:00,25.01,25.03,25.0,25.03,268756.5308254964,8.6814,8.6884,8.678,8.6884,268756.5308
2010-04-16 15:40:00,25.03,25.03,25.01,25.03,250574.71264367813,8.6884,8.6884,8.6814,8.6884,250574.7126
2010-04-16 15:45:00,25.03,25.03,24.99,25.01,448484.84848484845,8.6884,8.6884,8.6745,8.6814,448484.8485
2010-04-16 15:50:00,25.01,25.01,24.99,25.0,389968.6520376175,8.6814,8.6814,8.6745,8.678,389968.652
2010-04-16 15:55:00,25.0,25.01,24.98,25.0,891327.0637408568,8.678,8.6814,8.671,8.678,891327.0637
2010-04-19 09:30:00,25.01,25.03,24.97,25.0,420480.6687565308,8.6814,8.6884,8.6676,8.678,420480.6688
2010-04-19 09:35:00,25.0,25.02,24.92,24.96,309090.90909090906,8.678,8.6849,8.6502,8.6641,309090.9091
2010-04-19 09:40:00,24.95,24.96,24.91,24.93,254545.45454545453,8.6606,8.6641,8.6467,8.6537,254545.4545
2010-04-19 09:45:00,24.93,24.93,24.92,24.93,186206.8965517241,8.6537,8.6537,8.6502,8.6537,186206.8966
2010-04-19 09:50:00,24.93,24.97,24.93,24.94,240125.39184952973,8.6537,8.6676,8.6537,8.6571,240125.3918
2010-04-19 09:55:00,24.94,25.0,24.93,24.97,209613.3751306165,8.6571,8.678,8.6537,8.6676,209613.3751
2010-04-19 10:00:00,24.97,25.02,24.96,25.01,257680.25078369904,8.6676,8.6849,8.6641,8.6814,257680.2508
2010-04-19 10:05:00,25.01,25.02,24.99,25.01,202716.82340647856,8.6814,8.6849,8.6745,8.6814,202716.8234
2010-04-19 10:10:00,25.02,25.02,25.0,25.0,163218.3908045977,8.6849,8.6849,8.678,8.678,163218.3908
2010-04-19 10:15:00,25.0,25.02,24.98,25.02,329989.55067920586,8.678,8.6849,8.671,8.6849,329989.5507
2010-04-19 10:20:00,25.02,25.04,25.0,25.04,222570.5329153605,8.6849,8.6919,8.678,8.6919,222570.5329
2010-04-19 10:25:00,25.04,25.06,25.04,25.05,215882.9676071056,8.6919,8.6988,8.6919,8.6953,215882.9676
2010-04-19 10:30:00,25.05,25.07,25.05,25.06,294252.8735632184,8.6953,8.7023,8.6953,8.6988,294252.8736
2010-04-19 10:35:00,25.05,25.06,25.04,25.06,289028.2131661442,8.6953,8.6988,8.6919,8.6988,289028.2132
2010-04-19 10:40:00,25.06,25.06,25.05,25.05,134378.26541274818,8.6988,8.6988,8.6953,8.6953,134378.2654
2010-04-19 10:45:00,25.05,25.07,25.05,25.07,120794.14838035528,8.6953,8.7023,8.6953,8.7023,120794.1484
2010-04-19 10:50:00,25.07,25.15,25.06,25.14,388714.7335423197,8.7023,8.73,8.6988,8.7266,388714.7335
2010-04-19 10:55:00,25.13,25.17,25.13,25.15,282340.64785788924,8.7231,8.737,8.7231,8.73,282340.6479
2010-04-19 11:00:00,25.15,25.16,25.11,25.12,223406.4785788924,8.73,8.7335,8.7162,8.7196,223406.4786
2010-04-19 11:05:00,25.12,25.15,25.12,25.14,158202.71682340646,8.7196,8.73,8.7196,8.7266,158202.7168
2010-04-19 11:10:00,25.14,25.14,25.12,25.12,183699.05956112847,8.7266,8.7266,8.7196,8.7196,183699.0596
2010-04-19 11:15:00,25.12,25.16,25.11,25.15,206269.59247648905,8.7196,8.7335,8.7162,8.73,206269.5925
2010-04-19 11:20:00,25.15,25.18,25.15,25.17,159874.60815047022,8.73,8.7405,8.73,8.737,159874.6082
2010-04-19 11:25:00,25.17,25.17,25.15,25.16,176802.50783699058,8.737,8.737,8.73,8.7335,176802.5078
2010-04-19 11:30:00,25.16,25.17,25.15,25.16,180982.23615465,8.7335,8.737,8.73,8.7335,180982.2362
2010-04-19 11:35:00,25.17,25.17,25.15,25.16,137722.04806687564,8.737,8.737,8.73,8.7335,137722.0481
2010-04-19 11:40:00,25.16,25.17,25.15,25.16,87774.29467084639,8.7335,8.737,8.73,8.7335,87774.2947
2010-04-19 11:45:00,25.16,25.19,25.15,25.19,281086.7293625914,8.7335,8.7439,8.73,8.7439,281086.7294
2010-04-19 11:50:00,25.19,25.19,25.13,25.14,194357.36677115987,8.7439,8.7439,8.7231,8.7266,194357.3668
2010-04-19 11:55:00,25.15,25.17,25.14,25.16,140020.89864158828,8.73,8.737,8.7266,8.7335,140020.8986
2010-04-19 12:00:00,25.16,25.18,25.15,25.16,142319.74921630093,8.7335,8.7405,8.73,8.7335,142319.7492
2010-04-19 12:05:00,25.15,25.18,25.15,25.16,215882.9676071056,8.73,8.7405,8.73,8.7335,215882.9676
2010-04-19 12:10:00,25.16,25.17,25.12,25.14,194775.3396029258,8.7335,8.737,8.7196,8.7266,194775.3396
2010-04-19 12:15:00,25.15,25.15,25.13,25.15,79832.81086729362,8.73,8.73,8.7231,8.73,79832.8109
2010-04-19 12:20:00,25.15,25.17,25.14,25.17,226541.27481713687,8.73,8.737,8.7266,8.737,226541.2748
2010-04-19 12:25:00,25.17,25.17,25.15,25.17,118495.29780564264,8.737,8.737,8.73,8.737,118495.2978
2010-04-19 12:30:00,25.17,25.17,25.16,25.17,65830.7210031348,8.737,8.737,8.7335,8.737,65830.721
2010-04-19 12:35:00,25.17,25.17,25.16,25.17,82758.62068965517,8.737,8.737,8.7335,8.737,82758.6207
2010-04-19 12:40:00,25.17,25.18,25.16,25.17,98432.60188087774,8.737,8.7405,8.7335,8.737,98432.6019
2010-04-19 12:45:00,25.16,25.19,25.16,25.18,248484.84848484848,8.7335,8.7439,8.7335,8.7405,248484.8485
2010-04-19 12:50:00,25.18,25.19,25.17,25.18,104284.22152560083,8.7405,8.7439,8.737,8.7405,104284.2215
2010-04-19 12:55:00,25.18,25.2,25.18,25.19,133333.33333333334,8.7405,8.7474,8.7405,8.7439,133333.3333
2010-04-19 13:00:00,25.19,25.2,25.18,25.18,102403.34378265412,8.7439,8.7474,8.7405,8.7405,102403.3438
2010-04-19 13:05:00,25.18,25.19,25.17,25.18,135841.17032392893,8.7405,8.7439,8.737,8.7405,135841.1703
2010-04-19 13:10:00,25.18,25.2,25.18,25.18,60397.07419017764,8.7405,8.7474,8.7405,8.7405,60397.0742
2010-04-19 13:15:00,25.18,25.18,25.15,25.16,146290.49111807733,8.7405,8.7405,8.73,8.7335,146290.4911
2010-04-19 13:20:00,25.16,25.17,25.15,25.17,65621.73458725182,8.7335,8.737,8.73,8.737,65621.7346
2010-04-19 13:25:00,25.17,25.17,25.15,25.15,91327.06374085684,8.737,8.737,8.73,8.73,91327.0637
2010-04-19 13:30:00,25.15,25.16,25.14,25.15,105956.11285266458,8.73,8.7335,8.7266,8.73,105956.1129
2010-04-19 13:35:00,25.15,25.16,25.14,25.15,70010.44932079414,8.73,8.7335,8.7266,8.73,70010.4493
2010-04-19 13:40:00,25.15,25.17,25.15,25.17,48484.84848484848,8.73,8.737,8.73,8.737,48484.8485
2010-04-19 13:45:00,25.17,25.18,25.17,25.17,74190.1776384535,8.737,8.7405,8.737,8.737,74190.1776
2010-04-19 13:50:00,25.17,25.18,25.16,25.17,159874.60815047022,8.737,8.7405,8.7335,8.737,159874.6082
2010-04-19 13:55:00,25.17,25.17,25.16,25.16,101776.3845350052,8.737,8.737,8.7335,8.7335,101776.3845
2010-04-19 14:00:00,25.16,25.17,25.16,25.17,154858.934169279,8.7335,8.737,8.7335,8.737,154858.9342
2010-04-19 14:05:00,25.17,25.2,25.17,25.18,519331.2434691745,8.737,8.7474,8.737,8.7405,519331.2435
2010-04-19 14:10:00,25.18,25.22,25.18,25.22,181818.18181818185,8.7405,8.7543,8.7405,8.7543,181818.1818
2010-04-19 14:15:00,25.22,25.24,25.21,25.24,149425.28735632185,8.7543,8.7613,8.7509,8.7613,149425.2874
2010-04-19 14:20:00,25.23,25.25,25.23,25.25,265412.74817136885,8.7578,8.7647,8.7578,8.7647,265412.7482
2010-04-19 14:25:00,25.25,25.28,25.24,25.27,198328.10867293624,8.7647,8.7752,8.7613,8.7717,198328.1087
2010-04-19 14:30:00,25.27,25.28,25.26,25.28,199791.01358411703,8.7717,8.7752,8.7682,8.7752,199791.0136
2010-04-19 14:35:00,25.28,25.31,25.26,25.31,237826.5412748172,8.7752,8.7856,8.7682,8.7856,237826.5413
2010-04-19 14:40:00,25.31,25.31,25.29,25.3,188923.7199582027,8.7856,8.7856,8.7786,8.7821,188923.72
2010-04-19 14:45:00,25.3,25.32,25.29,25.31,389759.6656217346,8.7821,8.789,8.7786,8.7856,389759.6656
2010-04-19 14:50:00,25.31,25.31,25.28,25.28,103657.26227795192,8.7856,8.7856,8.7752,8.7752,103657.2623
2010-04-19 14:55:00,25.29,25.32,25.28,25.3,284848.48484848486,8.7786,8.789,8.7752,8.7821,284848.4848
2010-04-19 15:00:00,25.3,25.34,25.3,25.33,572204.8066875653,8.7821,8.796,8.7821,8.7925,572204.8067
2010-04-19 15:05:00,25.33,25.36,25.32,25.36,440125.39184952975,8.7925,8.8029,8.789,8.8029,440125.3918
2010-04-19 15:10:00,25.35,25.36,25.34,25.36,312434.6917450366,8.7995,8.8029,8.796,8.8029,312434.6917
2010-04-19 15:15:00,25.36,25.38,25.36,25.38,309508.881922675,8.8029,8.8099,8.8029,8.8099,309508.8819
2010-04-19 15:20:00,25.38,25.39,25.37,25.39,284848.48484848486,8.8099,8.8133,8.8064,8.8133,284848.4848
2010-04-19 15:25:00,25.39,25.42,25.38,25.42,297387.6698014629,8.8133,8.8238,8.8099,8.8238,297387.6698
2010-04-19 15:30:00,25.42,25.42,25.37,25.37,251201.67189132705,8.8238,8.8238,8.8064,8.8064,251201.6719
2010-04-19 15:35:00,25.37,25.37,25.32,25.33,250574.71264367813,8.8064,8.8064,8.789,8.7925,250574.7126
2010-04-19 15:40:00,25.33,25.34,25.31,25.33,453709.5088819226,8.7925,8.796,8.7856,8.7925,453709.5089
2010-04-19 15:45:00,25.32,25.35,25.32,25.34,678578.8923719958,8.789,8.7995,8.789,8.796,678578.8924
2010-04-19 15:50:00,25.34,25.35,25.33,25.35,412330.1985370951,8.796,8.7995,8.7925,8.7995,412330.1985
2010-04-19 15:55:00,25.35,25.35,25.31,25.33,940647.8578892372,8.7995,8.7995,8.7856,8.7925,940647.8579
2010-04-20 09:30:00,25.37,25.48,25.37,25.44,451201.6718913271,8.8064,8.8446,8.8064,8.8307,451201.6719
2010-04-20 09:35:00,25.44,25.47,25.38,25.38,439707.4190177638,8.8307,8.8411,8.8099,8.8099,439707.419
2010-04-20 09:40:00,25.38,25.43,25.36,25.38,252037.6175548589,8.8099,8.8272,8.8029,8.8099,252037.6176
2010-04-20 09:45:00,25.38,25.39,25.33,25.35,260397.07419017763,8.8099,8.8133,8.7925,8.7995,260397.0742
2010-04-20 09:50:00,25.35,25.43,25.35,25.42,169070.01044932078,8.7995,8.8272,8.7995,8.8238,169070.0104
2010-04-20 09:55:00,25.42,25.43,25.41,25.42,130616.50992685476,8.8238,8.8272,8.8203,8.8238,130616.5099
2010-04-20 10:00:00,25.42,25.43,25.39,25.39,186833.85579937304,8.8238,8.8272,8.8133,8.8133,186833.8558
2010-04-20 10:05:00,25.4,25.41,25.35,25.41,161546.49947753394,8.8168,8.8203,8.7995,8.8203,161546.4995
2010-04-20 10:10:00,25.4,25.41,25.37,25.39,132915.3605015674,8.8168,8.8203,8.8064,8.8133,132915.3605
2010-04-20 10:15:00,25.38,25.4,25.37,25.37,85475.44409613375,8.8099,8.8168,8.8064,8.8064,85475.4441
2010-04-20 10:20:00,25.37,25.4,25.37,25.39,169070.01044932078,8.8064,8.8168,8.8064,8.8133,169070.0104
2010-04-20 10:25:00,25.39,25.4,25.37,25.37,89655.1724137931,8.8133,8.8168,8.8064,8.8064,89655.1724
2010-04-20 10:30:00,25.37,25.4,25.37,25.38,125809.8223615465,8.8064,8.8168,8.8064,8.8099,125809.8224
2010-04-20 10:35:00,25.38,25.38,25.37,25.37,96969.69696969696,8.8099,8.8099,8.8064,8.8064,96969.697
2010-04-20 10:40:00,25.37,25.38,25.36,25.38,131870.42842215256,8.8064,8.8099,8.8029,8.8099,131870.4284
2010-04-20 10:45:00,25.39,25.41,25.38,25.39,127272.72727272726,8.8133,8.8203,8.8099,8.8133,127272.7273
2010-04-20 10:50:00,25.4,25.43,25.39,25.41,145872.5182863114,8.8168,8.8272,8.8133,8.8203,145872.5183
2010-04-20 10:55:00,25.41,25.43,25.4,25.43,109508.88192267502,8.8203,8.8272,8.8168,8.8272,109508.8819
2010-04-20 11:00:00,25.43,25.44,25.42,25.42,242424.2424242424,8.8272,8.8307,8.8238,8.8238,242424.2424
2010-04-20 11:05:00,25.42,25.42,25.4,25.41,159456.63531870427,8.8238,8.8238,8.8168,8.8203,159456.6353
2010-04-20 11:10:00,25.41,25.42,25.4,25.42,125600.83594566352,8.8203,8.8238,8.8168,8.8238,125600.8359
2010-04-20 11:15:00,25.42,25.43,25.42,25.43,181609.19540229885,8.8238,8.8272,8.8238,8.8272,181609.1954
2010-04-20 11:20:00,25.43,25.43,25.37,25.41,228213.16614420063,8.8272,8.8272,8.8064,8.8203,228213.1661
2010-04-20 11:25:00,25.41,25.42,25.39,25.4,343155.6948798328,8.8203,8.8238,8.8133,8.8168,343155.6949
2010-04-20 11:30:00,25.41,25.42,25.38,25.39,122466.039707419,8.8203,8.8238,8.8099,8.8133,122466.0397
2010-04-20 11:35:00,25.39,25.39,25.36,25.37,174921.63009404388,8.8133,8.8133,8.8029,8.8064,174921.6301
2010-04-20 11:40:00,25.37,25.37,25.34,25.34,120794.14838035528,8.8064,8.8064,8.796,8.796,120794.1484
2010-04-20 11:45:00,25.34,25.35,25.32,25.34,120794.14838035528,8.796,8.7995,8.789,8.796,120794.1484
2010-04-20 11:50:00,25.34,25.35,25.32,25.35,92163.00940438872,8.796,8.7995,8.789,8.7995,92163.0094
2010-04-20 11:55:00,25.35,25.36,25.33,25.35,93834.90073145244,8.7995,8.8029,8.7925,8.7995,93834.9007
2010-04-20 12:00:00,25.35,25.36,25.32,25.33,154022.9885057471,8.7995,8.8029,8.789,8.7925,154022.9885
2010-04-20 12:05:00,25.33,25.35,25.33,25.35,82340.64785788923,8.7925,8.7995,8.7925,8.7995,82340.6479
2010-04-20 12:10:00,25.35,25.37,25.35,25.37,206687.56530825497,8.7995,8.8064,8.7995,8.8064,206687.5653
2010-04-20 12:15:00,25.37,25.41,25.37,25.41,185788.9237199582,8.8064,8.8203,8.8064,8.8203,185788.9237
2010-04-20 12:20:00,25.41,25.44,25.4,25.42,268965.5172413793,8.8203,8.8307,8.8168,8.8238,268965.5172
2010-04-20 12:25:00,25.42,25.42,25.38,25.38,88819.22675026122,8.8238,8.8238,8.8099,8.8099,88819.2268
2010-04-20 12:30:00,25.38,25.39,25.36,25.38,105329.15360501569,8.8099,8.8133,8.8029,8.8099,105329.1536
2010-04-20 12:35:00,25.38,25.39,25.37,25.38,51410.65830721003,8.8099,8.8133,8.8064,8.8099,51410.6583
2010-04-20 12:40:00,25.38,25.39,25.37,25.39,76698.01462904911,8.8099,8.8133,8.8064,8.8133,76698.0146
2010-04-20 12:45:00,25.39,25.41,25.39,25.39,96342.73772204808,8.8133,8.8203,8.8133,8.8133,96342.7377
2010-04-20 12:50:00,25.4,25.41,25.39,25.41,77533.96029258097,8.8168,8.8203,8.8133,8.8203,77533.9603
2010-04-20 12:55:00,25.41,25.41,25.4,25.4,50574.71264367816,8.8203,8.8203,8.8168,8.8168,50574.7126
2010-04-20 13:00:00,25.4,25.43,25.4,25.42,134587.25182863112,8.8168,8.8272,8.8168,8.8238,134587.2518
2010-04-20 13:05:00,25.42,25.42,25.39,25.39,56426.33228840125,8.8238,8.8238,8.8133,8.8133,56426.3323
2010-04-20 13:10:00,25.39,25.4,25.38,25.39,54545.454545454544,8.8133,8.8168,8.8099,8.8133,54545.4545
2010-04-20 13:15:00,25.39,25.41,25.38,25.41,69174.50365726228,8.8133,8.8203,8.8099,8.8203,69174.5037
2010-04-20 13:20:00,25.41,25.41,25.36,25.37,136677.1159874608,8.8203,8.8203,8.8029,8.8064,136677.116
2010-04-20 13:25:00,25.37,25.38,25.36,25.37,54127.481713688605,8.8064,8.8099,8.8029,8.8064,54127.4817
2010-04-20 13:30:00,25.37,25.37,25.36,25.37,101567.39811912226,8.8064,8.8064,8.8029,8.8064,101567.3981
2010-04-20 13:35:00,25.37,25.37,25.36,25.37,59561.12852664576,8.8064,8.8064,8.8029,8.8064,59561.1285
2010-04-20 13:40:00,25.37,25.37,25.36,25.37,160292.58098223616,8.8064,8.8064,8.8029,8.8064,160292.581
2010-04-20 13:45:00,25.37,25.37,25.36,25.36,67084.6394984326,8.8064,8.8064,8.8029,8.8029,67084.6395
2010-04-20 13:50:00,25.36,25.37,25.36,25.36,44932.07941483804,8.8029,8.8064,8.8029,8.8029,44932.0794
2010-04-20 13:55:00,25.37,25.37,25.35,25.35,94879.83281086729,8.8064,8.8064,8.7995,8.7995,94879.8328
2010-04-20 14:00:00,25.35,25.36,25.34,25.35,122048.06687565308,8.7995,8.8029,8.796,8.7995,122048.0669
2010-04-20 14:05:00,25.34,25.35,25.34,25.35,80041.7972831766,8.796,8.7995,8.796,8.7995,80041.7973
2010-04-20 14:10:00,25.35,25.36,25.34,25.36,73563.2183908046,8.7995,8.8029,8.796,8.8029,73563.2184
2010-04-20 14:15:00,25.35,25.37,25.35,25.37,117032.39289446184,8.7995,8.8064,8.7995,8.8064,117032.3929
2010-04-20 14:20:00,25.37,25.39,25.37,25.37,133542.3197492163,8.8064,8.8133,8.8064,8.8064,133542.3197
2010-04-20 14:25:00,25.37,25.38,25.37,25.38,56635.31870428422,8.8064,8.8099,8.8064,8.8099,56635.3187
2010-04-20 14:30:00,25.38,25.38,25.37,25.37,122257.05329153604,8.8099,8.8099,8.8064,8.8064,122257.0533
2010-04-20 14:35:00,25.38,25.38,25.37,25.37,131452.4555903866,8.8099,8.8099,8.8064,8.8064,131452.4556
2010-04-20 14:40:00,25.37,25.38,25.36,25.37,187460.815047022,8.8064,8.8099,8.8029,8.8064,187460.815
2010-04-20 14:45:00,25.36,25.37,25.36,25.37,88819.22675026122,8.8029,8.8064,8.8029,8.8064,88819.2268
2010-04-20 14:50:00,25.37,25.39,25.36,25.39,193103.4482758621,8.8064,8.8133,8.8029,8.8133,193103.4483
2010-04-20 14:55:00,25.38,25.39,25.37,25.37,103657.26227795192,8.8099,8.8133,8.8064,8.8064,103657.2623
2010-04-20 15:00:00,25.37,25.42,25.37,25.4,343573.66771159874,8.8064,8.8238,8.8064,8.8168,343573.6677
2010-04-20 15:05:00,25.4,25.42,25.39,25.42,191849.52978056425,8.8168,8.8238,8.8133,8.8238,191849.5298
2010-04-20 15:10:00,25.42,25.42,25.4,25.4,152560.08359456636,8.8238,8.8238,8.8168,8.8168,152560.0836
2010-04-20 15:15:00,25.4,25.41,25.38,25.38,62277.95193312434,8.8168,8.8203,8.8099,8.8099,62277.9519
2010-04-20 15:20:00,25.38,25.39,25.37,25.38,109926.85475444097,8.8099,8.8133,8.8064,8.8099,109926.8548
2010-04-20 15:25:00,25.38,25.38,25.37,25.38,163636.36363636362,8.8099,8.8099,8.8064,8.8099,163636.3636
2010-04-20 15:30:00,25.38,25.38,25.38,25.38,72727.27272727272,8.8099,8.8099,8.8099,8.8099,72727.2727
2010-04-20 15:35:00,25.38,25.38,25.37,25.38,182236.1546499477,8.8099,8.8099,8.8064,8.8099,182236.1546
2010-04-20 15:40:00,25.38,25.38,25.37,25.38,262068.96551724136,8.8099,8.8099,8.8064,8.8099,262068.9655
2010-04-20 15:45:00,25.38,25.38,25.37,25.37,461859.9791013584,8.8099,8.8099,8.8064,8.8064,461859.9791
2010-04-20 15:50:00,25.37,25.38,25.36,25.37,414420.0626959248,8.8064,8.8099,8.8029,8.8064,414420.0627
2010-04-20 15:55:00,25.36,25.39,25.35,25.38,570950.8881922675,8.8029,8.8133,8.7995,8.8099,570950.8882
2010-04-21 09:30:00,25.27,25.34,25.01,25.03,954440.961337513,8.7717,8.796,8.6814,8.6884,954440.9613
2010-04-21 09:35:00,25.03,25.09,24.83,24.91,1082967.607105538,8.6884,8.7092,8.619,8.6467,1082967.6071
2010-04-21 09:40:00,24.91,24.96,24.86,24.94,423197.4921630094,8.6467,8.6641,8.6294,8.6571,423197.4922
2010-04-21 09:45:00,24.93,24.96,24.91,24.94,464994.7753396029,8.6537,8.6641,8.6467,8.6571,464994.7753
2010-04-21 09:50:00,24.94,25.01,24.93,24.96,236154.64994775332,8.6571,8.6814,8.6537,8.6641,236154.6499
2010-04-21 09:55:00,24.97,25.0,24.95,24.98,173040.75235109718,8.6676,8.678,8.6606,8.671,173040.7524
2010-04-21 10:00:00,24.97,24.98,24.95,24.96,112643.67816091952,8.6676,8.671,8.6606,8.6641,112643.6782
2010-04-21 10:05:00,24.95,24.98,24.93,24.94,256844.3051201672,8.6606,8.671,8.6537,8.6571,256844.3051
2010-04-21 10:10:00,24.94,24.97,24.94,24.96,220480.6687565308,8.6571,8.6676,8.6571,8.6641,220480.6688
2010-04-21 10:15:00,24.97,24.97,24.94,24.95,179519.33124346918,8.6676,8.6676,8.6571,8.6606,179519.3312
2010-04-21 10:20:00,24.94,24.95,24.86,24.87,368025.07836990594,8.6571,8.6606,8.6294,8.6328,368025.0784
2010-04-21 10:25:00,24.87,24.91,24.86,24.88,336259.1431556949,8.6328,8.6467,8.6294,8.6363,336259.1432
2010-04-21 10:30:00,24.88,24.9,24.86,24.9,281922.6750261233,8.6363,8.6433,8.6294,8.6433,281922.675
2010-04-21 10:35:00,24.9,24.9,24.85,24.85,204388.71473354232,8.6433,8.6433,8.6259,8.6259,204388.7147
2010-04-21 10:40:00,24.85,24.93,24.84,24.89,358202.71682340646,8.6259,8.6537,8.6224,8.6398,358202.7168
2010-04-21 10:45:00,24.89,24.9,24.84,24.87,245350.052246604,8.6398,8.6433,8.6224,8.6328,245350.0522
2010-04-21 10:50:00,24.87,24.88,24.82,24.83,292789.9686520376,8.6328,8.6363,8.6155,8.619,292789.9687
2010-04-21 10:55:00,24.83,24.83,24.77,24.77,554649.947753396,8.619,8.619,8.5981,8.5981,554649.9478
2010-04-21 11:00:00,24.77,24.8,24.75,24.78,318704.2842215256,8.5981,8.6085,8.5912,8.6016,318704.2842
2010-04-21 11:05:00,24.78,24.79,24.77,24.78,229467.0846394984,8.6016,8.6051,8.5981,8.6016,229467.0846
2010-04-21 11:10:00,24.78,24.8,24.74,24.75,542528.7356321838,8.6016,8.6085,8.5877,8.5912,542528.7356
2010-04-21 11:15:00,24.75,24.76,24.7,24.76,538766.9801462905,8.5912,8.5947,8.5738,8.5947,538766.9801
2010-04-21 11:20:00,24.76,24.76,24.73,24.74,591849.5297805642,8.5947,8.5947,8.5842,8.5877,591849.5298
2010-04-21 11:25:00,24.74,24.75,24.71,24.72,377429.4670846395,8.5877,8.5912,8.5773,8.5808,377429.4671
2010-04-21 11:30:00,24.71,24.74,24.7,24.74,431556.9487983281,8.5773,8.5877,8.5738,8.5877,431556.9488
2010-04-21 11:35:00,24.73,24.75,24.72,24.74,280250.7836990596,8.5842,8.5912,8.5808,8.5877,280250.7837
2010-04-21 11:40:00,24.75,24.79,24.74,24.79,214002.08986415883,8.5912,8.6051,8.5877,8.6051,214002.0899
2010-04-21 11:45:00,24.78,24.82,24.78,24.79,261233.0198537095,8.6016,8.6155,8.6016,8.6051,261233.0199
2010-04-21 11:50:00,24.79,24.79,24.76,24.78,183490.07314524555,8.6051,8.6051,8.5947,8.6016,183490.0731
2010-04-21 11:55:00,24.79,24.81,24.78,24.81,146290.49111807733,8.6051,8.612,8.6016,8.612,146290.4911
2010-04-21 12:00:00,24.8,24.81,24.79,24.81,138140.02089864158,8.6085,8.612,8.6051,8.612,138140.0209
2010-04-21 12:05:00,24.81,24.82,24.8,24.8,132706.37408568442,8.612,8.6155,8.6085,8.6085,132706.3741
2010-04-21 12:10:00,24.8,24.82,24.79,24.79,253500.5224660397,8.6085,8.6155,8.6051,8.6051,253500.5225
2010-04-21 12:15:00,24.79,24.81,24.79,24.79,135423.19749216302,8.6051,8.612,8.6051,8.6051,135423.1975
2010-04-21 12:20:00,24.79,24.8,24.79,24.8,121421.10762800416,8.6051,8.6085,8.6051,8.6085,121421.1076
2010-04-21 12:25:00,24.8,24.83,24.79,24.82,228422.1525600836,8.6085,8.619,8.6051,8.6155,228422.1526
2010-04-21 12:30:00,24.82,24.84,24.82,24.83,143573.66771159874,8.6155,8.6224,8.6155,8.619,143573.6677
2010-04-21 12:35:00,24.83,24.87,24.83,24.86,274190.1776384535,8.619,8.6328,8.619,8.6294,274190.1776
2010-04-21 12:40:00,24.86,24.88,24.84,24.85,208777.42946708464,8.6294,8.6363,8.6224,8.6259,208777.4295
2010-04-21 12:45:00,24.85,24.87,24.84,24.84,183281.08672936252,8.6259,8.6328,8.6224,8.6224,183281.0867
2010-04-21 12:50:00,24.84,24.84,24.81,24.83,229885.0574712644,8.6224,8.6224,8.612,8.619,229885.0575
2010-04-21 12:55:00,24.83,24.83,24.8,24.8,220689.6551724138,8.619,8.619,8.6085,8.6085,220689.6552
2010-04-21 13:00:00,24.8,24.81,24.79,24.79,105538.14002089865,8.6085,8.612,8.6051,8.6051,105538.14
2010-04-21 13:05:00,24.79,24.79,24.74,24.75,239707.41901776384,8.6051,8.6051,8.5877,8.5912,239707.419
2010-04-21 13:10:00,24.74,24.79,24.74,24.75,330825.4963427377,8.5877,8.6051,8.5877,8.5912,330825.4963
2010-04-21 13:15:00,24.75,24.77,24.74,24.77,200208.98641588297,8.5912,8.5981,8.5877,8.5981,200208.9864
2010-04-21 13:20:00,24.77,24.77,24.72,24.72,268965.5172413793,8.5981,8.5981,8.5808,8.5808,268965.5172
2010-04-21 13:25:00,24.72,24.73,24.71,24.72,249738.7669801463,8.5808,8.5842,8.5773,8.5808,249738.767
2010-04-21 13:30:00,24.72,24.75,24.72,24.75,129989.55067920584,8.5808,8.5912,8.5808,8.5912,129989.5507
2010-04-21 13:35:00,24.74,24.77,24.74,24.77,133333.33333333334,8.5877,8.5981,8.5877,8.5981,133333.3333
2010-04-21 13:40:00,24.77,24.78,24.77,24.77,94252.87356321838,8.5981,8.6016,8.5981,8.5981,94252.8736
2010-04-21 13:45:00,24.77,24.78,24.75,24.75,185788.9237199582,8.5981,8.6016,8.5912,8.5912,185788.9237
2010-04-21 13:50:00,24.75,24.75,24.73,24.73,144200.62695924763,8.5912,8.5912,8.5842,8.5842,144200.627
2010-04-21 13:55:00,24.74,24.75,24.73,24.73,234273.77220480668,8.5877,8.5912,8.5842,8.5842,234273.7722
2010-04-21 14:00:00,24.73,24.74,24.72,24.72,258098.223615465,8.5842,8.5877,8.5808,8.5808,258098.2236
2010-04-21 14:05:00,24.72,24.74,24.71,24.72,315987.46081504703,8.5808,8.5877,8.5773,8.5808,315987.4608
2010-04-21 14:10:00,24.72,24.73,24.71,24.72,165308.25496342735,8.5808,8.5842,8.5773,8.5808,165308.255
2010-04-21 14:15:00,24.71,24.72,24.7,24.72,203761.7554858934,8.5773,8.5808,8.5738,8.5808,203761.7555
2010-04-21 14:20:00,24.71,24.72,24.71,24.72,134378.26541274818,8.5773,8.5808,8.5773,8.5808,134378.2654
2010-04-21 14:25:00,24.71,24.72,24.67,24.67,371368.8610240335,8.5773,8.5808,8.5634,8.5634,371368.861
2010-04-21 14:30:00,24.67,24.67,24.63,24.65,384117.0323928944,8.5634,8.5634,8.5495,8.5565,384117.0324
2010-04-21 14:35:00,24.65,24.69,24.65,24.67,355903.86624869384,8.5565,8.5704,8.5565,8.5634,355903.8662
2010-04-21 14:40:00,24.67,24.7,24.67,24.67,217972.8317659352,8.5634,8.5738,8.5634,8.5634,217972.8318
2010-04-21 14:45:00,24.67,24.67,24.64,24.66,231974.92163009403,8.5634,8.5634,8.553,8.5599,231974.9216
2010-04-21 14:50:00,24.67,24.67,24.64,24.66,271891.3270637409,8.5634,8.5634,8.553,8.5599,271891.3271
2010-04-21 14:55:00,24.65,24.66,24.65,24.65,174921.63009404388,8.5565,8.5599,8.5565,8.5565,174921.6301
2010-04-21 15:00:00,24.66,24.7,24.65,24.69,329571.5778474399,8.5599,8.5738,8.5565,8.5704,329571.5778
2010-04-21 15:05:00,24.69,24.73,24.68,24.72,488610.2403343783,8.5704,8.5842,8.5669,8.5808,488610.2403
2010-04-21 15:10:00,24.72,24.75,24.72,24.74,245977.0114942529,8.5808,8.5912,8.5808,8.5877,245977.0115
2010-04-21 15:15:00,24.74,24.78,24.74,24.77,317659.3521421108,8.5877,8.6016,8.5877,8.5981,317659.3521
2010-04-21 15:20:00,24.77,24.77,24.74,24.75,401253.9184952978,8.5981,8.5981,8.5877,8.5912,401253.9185
2010-04-21 15:25:00,24.75,24.76,24.71,24.73,281086.7293625914,8.5912,8.5947,8.5773,8.5842,281086.7294
2010-04-21 15:30:00,24.73,24.77,24.73,24.74,459143.1556948798,8.5842,8.5981,8.5842,8.5877,459143.1557
2010-04-21 15:35:00,24.74,24.74,24.7,24.7,339393.9393939394,8.5877,8.5877,8.5738,8.5738,339393.9394
2010-04-21 15:40:00,24.7,24.7,24.67,24.69,572622.7795193312,8.5738,8.5738,8.5634,8.5704,572622.7795
2010-04-21 15:45:00,24.69,24.72,24.69,24.69,596656.2173458725,8.5704,8.5808,8.5704,8.5704,596656.2173
2010-04-21 15:50:00,24.69,24.7,24.69,24.7,567816.091954023,8.5704,8.5738,8.5704,8.5738,567816.092
2010-04-21 15:55:00,24.7,24.78,24.7,24.77,1258934.1692789968,8.5738,8.6016,8.5738,8.5981,1258934.1693
2010-04-22 09:30:00,24.69,24.7,24.55,24.64,640334.3782654128,8.5704,8.5738,8.5218,8.553,640334.3783
2010-04-22 09:35:00,24.64,24.65,24.58,24.58,353187.0428422152,8.553,8.5565,8.5322,8.5322,353187.0428
2010-04-22 09:40:00,24.58,24.58,24.51,24.53,326854.75444096135,8.5322,8.5322,8.5079,8.5148,326854.7544
2010-04-22 09:45:00,24.53,24.55,24.52,24.55,199582.02716823405,8.5148,8.5218,8.5114,8.5218,199582.0272
2010-04-22 09:50:00,24.55,24.57,24.54,24.56,221734.58725182863,8.5218,8.5287,8.5183,8.5252,221734.5873
2010-04-22 09:55:00,24.56,24.59,24.56,24.57,191222.57053291536,8.5252,8.5357,8.5252,8.5287,191222.5705
2010-04-22 10:00:00,24.57,24.58,24.53,24.53,141692.78996865204,8.5287,8.5322,8.5148,8.5148,141692.79
2010-04-22 10:05:00,24.53,24.56,24.52,24.55,258725.18286311388,8.5148,8.5252,8.5114,8.5218,258725.1829
2010-04-22 10:10:00,24.56,24.57,24.53,24.54,242215.25600835943,8.5252,8.5287,8.5148,8.5183,242215.256
2010-04-22 10:15:00,24.54,24.55,24.48,24.48,237199.58202716825,8.5183,8.5218,8.4975,8.4975,237199.582
2010-04-22 10:20:00,24.48,24.52,24.46,24.52,254127.4817136886,8.4975,8.5114,8.4905,8.5114,254127.4817
2010-04-22 10:25:00,24.52,24.55,24.51,24.53,242424.2424242424,8.5114,8.5218,8.5079,8.5148,242424.2424
2010-04-22 10:30:00,24.53,24.56,24.51,24.55,329571.5778474399,8.5148,8.5252,8.5079,8.5218,329571.5778
2010-04-22 10:35:00,24.55,24.58,24.54,24.58,248484.84848484848,8.5218,8.5322,8.5183,8.5322,248484.8485
2010-04-22 10:40:00,24.57,24.58,24.54,24.56,197492.1630094044,8.5287,8.5322,8.5183,8.5252,197492.163
2010-04-22 10:45:00,24.56,24.57,24.48,24.48,225914.315569488,8.5252,8.5287,8.4975,8.4975,225914.3156
2010-04-22 10:50:00,24.48,24.51,24.47,24.51,200835.94566353183,8.4975,8.5079,8.494,8.5079,200835.9457
2010-04-22 10:55:00,24.51,24.52,24.49,24.49,98641.5882967607,8.5079,8.5114,8.5009,8.5009,98641.5883
2010-04-22 11:00:00,24.49,24.5,24.48,24.48,138557.99373040753,8.5009,8.5044,8.4975,8.4975,138557.9937
2010-04-22 11:05:00,24.48,24.52,24.48,24.51,119749.21630094045,8.4975,8.5114,8.4975,8.5079,119749.2163
2010-04-22 11:10:00,24.51,24.52,24.5,24.52,104911.18077324974,8.5079,8.5114,8.5044,8.5114,104911.1808
2010-04-22 11:15:00,24.52,24.52,24.49,24.51,128317.6593521421,8.5114,8.5114,8.5009,8.5079,128317.6594
2010-04-22 11:20:00,24.51,24.53,24.51,24.51,135214.21107628004,8.5079,8.5148,8.5079,8.5079,135214.2111
2010-04-22 11:25:00,24.52,24.54,24.51,24.53,130825.49634273772,8.5114,8.5183,8.5079,8.5148,130825.4963
2010-04-22 11:30:00,24.53,24.55,24.51,24.51,153187.04284221525,8.5148,8.5218,8.5079,8.5079,153187.0428
2010-04-22 11:35:00,24.52,24.54,24.51,24.53,117032.39289446184,8.5114,8.5183,8.5079,8.5148,117032.3929
2010-04-22 11:40:00,24.54,24.54,24.51,24.53,94670.84639498431,8.5183,8.5183,8.5079,8.5148,94670.8464
2010-04-22 11:45:00,24.53,24.53,24.48,24.49,135841.17032392893,8.5148,8.5148,8.4975,8.5009,135841.1703
2010-04-22 11:50:00,24.49,24.51,24.48,24.48,96969.69696969696,8.5009,8.5079,8.4975,8.4975,96969.697
2010-04-22 11:55:00,24.48,24.48,24.42,24.44,428840.1253918495,8.4975,8.4975,8.4766,8.4836,428840.1254
2010-04-22 12:00:00,24.44,24.44,24.43,24.43,87565.30825496343,8.4836,8.4836,8.4801,8.4801,87565.3083
2010-04-22 12:05:00,24.43,24.44,24.42,24.43,207523.51097178683,8.4801,8.4836,8.4766,8.4801,207523.511
2010-04-22 12:10:00,24.43,24.43,24.4,24.41,253082.54963427372,8.4801,8.4801,8.4697,8.4732,253082.5496
2010-04-22 12:15:00,24.41,24.42,24.4,24.4,172831.7659352142,8.4732,8.4766,8.4697,8.4697,172831.7659
2010-04-22 12:20:00,24.4,24.44,24.4,24.41,460188.08777429466,8.4697,8.4836,8.4697,8.4732,460188.0878
2010-04-22 12:25:00,24.41,24.42,24.39,24.39,278160.9195402299,8.4732,8.4766,8.4662,8.4662,278160.9195
2010-04-22 12:30:00,24.39,24.41,24.39,24.41,249738.7669801463,8.4662,8.4732,8.4662,8.4732,249738.767
2010-04-22 12:35:00,24.41,24.41,24.39,24.39,121003.13479623824,8.4732,8.4732,8.4662,8.4662,121003.1348
2010-04-22 12:40:00,24.39,24.4,24.37,24.38,166771.15987460816,8.4662,8.4697,8.4593,8.4628,166771.1599
2010-04-22 12:45:00,24.37,24.38,24.35,24.36,170114.9425287356,8.4593,8.4628,8.4523,8.4558,170114.9425
2010-04-22 12:50:00,24.35,24.36,24.34,24.35,252873.5632183908,8.4523,8.4558,8.4489,8.4523,252873.5632
2010-04-22 12:55:00,24.35,24.35,24.33,24.34,136886.10240334377,8.4523,8.4523,8.4454,8.4489,136886.1024
2010-04-22 13:00:00,24.34,24.37,24.33,24.37,191013.5841170324,8.4489,8.4593,8.4454,8.4593,191013.5841
2010-04-22 13:05:00,24.37,24.41,24.37,24.4,219853.7095088819,8.4593,8.4732,8.4593,8.4697,219853.7095
2010-04-22 13:10:00,24.4,24.44,24.4,24.44,125600.83594566352,8.4697,8.4836,8.4697,8.4836,125600.8359
2010-04-22 13:15:00,24.44,24.51,24.44,24.51,203761.7554858934,8.4836,8.5079,8.4836,8.5079,203761.7555
2010-04-22 13:20:00,24.5,24.51,24.46,24.46,96342.73772204808,8.5044,8.5079,8.4905,8.4905,96342.7377
2010-04-22 13:25:00,24.46,24.48,24.43,24.44,197701.1494252873,8.4905,8.4975,8.4801,8.4836,197701.1494
2010-04-22 13:30:00,24.44,24.45,24.44,24.44,94461.85997910135,8.4836,8.4871,8.4836,8.4836,94461.86
2010-04-22 13:35:00,24.44,24.46,24.43,24.45,45559.038662486935,8.4836,8.4905,8.4801,8.4871,45559.0387
2010-04-22 13:40:00,24.46,24.48,24.45,24.47,62904.91118077325,8.4905,8.4975,8.4871,8.494,62904.9112
2010-04-22 13:45:00,24.47,24.47,24.44,24.44,104493.2079414838,8.494,8.494,8.4836,8.4836,104493.2079
2010-04-22 13:50:00,24.44,24.45,24.42,24.44,97178.68338557992,8.4836,8.4871,8.4766,8.4836,97178.6834
2010-04-22 13:55:00,24.44,24.44,24.42,24.43,116196.44723093,8.4836,8.4836,8.4766,8.4801,116196.4472
2010-04-22 14:00:00,24.43,24.43,24.42,24.42,147335.42319749217,8.4801,8.4801,8.4766,8.4766,147335.4232
2010-04-22 14:05:00,24.42,24.44,24.42,24.44,168861.02403343783,8.4766,8.4836,8.4766,8.4836,168861.024
2010-04-22 14:10:00,24.43,24.44,24.42,24.43,64576.80250783699,8.4801,8.4836,8.4766,8.4801,64576.8025
2010-04-22 14:15:00,24.43,24.45,24.43,24.44,142946.70846394985,8.4801,8.4871,8.4801,8.4836,142946.7085
2010-04-22 14:20:00,24.45,24.45,24.43,24.45,72309.29989550679,8.4871,8.4871,8.4801,8.4871,72309.2999
2010-04-22 14:25:00,24.45,24.5,24.45,24.5,155067.92058516195,8.4871,8.5044,8.4871,8.5044,155067.9206
2010-04-22 14:30:00,24.49,24.5,24.48,24.48,191849.52978056425,8.5009,8.5044,8.4975,8.4975,191849.5298
2010-04-22 14:35:00,24.48,24.49,24.47,24.47,121630.09404388716,8.4975,8.5009,8.494,8.494,121630.094
2010-04-22 14:40:00,24.47,24.47,24.44,24.45,156530.82549634273,8.494,8.494,8.4836,8.4871,156530.8255
2010-04-22 14:45:00,24.45,24.48,24.45,24.47,221525.6008359457,8.4871,8.4975,8.4871,8.494,221525.6008
2010-04-22 14:50:00,24.47,24.48,24.45,24.46,245768.0250783699,8.494,8.4975,8.4871,8.4905,245768.0251
2010-04-22 14:55:00,24.46,24.47,24.44,24.45,166980.1462904911,8.4905,8.494,8.4836,8.4871,166980.1463
2010-04-22 15:00:00,24.45,24.48,24.45,24.48,133542.3197492163,8.4871,8.4975,8.4871,8.4975,133542.3197
2010-04-22 15:05:00,24.48,24.48,24.46,24.46,134587.25182863112,8.4975,8.4975,8.4905,8.4905,134587.2518
2010-04-22 15:10:00,24.46,24.47,24.42,24.43,194566.35318704284,8.4905,8.494,8.4766,8.4801,194566.3532
2010-04-22 15:15:00,24.43,24.43,24.39,24.41,257471.2643678161,8.4801,8.4801,8.4662,8.4732,257471.2644
2010-04-22 15:20:00,24.41,24.42,24.4,24.4,193730.40752351092,8.4732,8.4766,8.4697,8.4697,193730.4075
2010-04-22 15:25:00,24.41,24.43,24.4,24.42,168861.02403343783,8.4732,8.4801,8.4697,8.4766,168861.024
2010-04-22 15:30:00,24.42,24.43,24.41,24.43,352142.1107628004,8.4766,8.4801,8.4732,8.4801,352142.1108
2010-04-22 15:35:00,24.43,24.45,24.43,24.43,154858.934169279,8.4801,8.4871,8.4801,8.4801,154858.9342
2010-04-22 15:40:00,24.43,24.44,24.42,24.42,362591.4315569488,8.4801,8.4836,8.4766,8.4766,362591.4316
2010-04-22 15:45:00,24.42,24.42,24.42,24.42,205851.61964472308,8.4766,8.4766,8.4766,8.4766,205851.6196
2010-04-22 15:50:00,24.42,24.47,24.42,24.46,530616.5099268547,8.4766,8.494,8.4766,8.4905,530616.5099
2010-04-22 15:55:00,24.46,24.48,24.46,24.48,538766.9801462905,8.4905,8.4975,8.4905,8.4975,538766.9801
2010-04-23 09:30:00,24.42,24.42,24.05,24.14,727690.7001044932,8.4766,8.4766,8.3482,8.3794,727690.7001
2010-04-23 09:35:00,24.14,24.22,24.12,24.19,293207.9414838036,8.3794,8.4072,8.3725,8.3968,293207.9415
2010-04-23 09:40:00,24.19,24.19,24.1,24.17,295715.7784743992,8.3968,8.3968,8.3656,8.3899,295715.7785
2010-04-23 09:45:00,24.17,24.24,24.16,24.24,220480.6687565308,8.3899,8.4142,8.3864,8.4142,220480.6688
2010-04-23 09:50:00,24.23,24.31,24.22,24.29,175130.61650992683,8.4107,8.4385,8.4072,8.4315,175130.6165
2010-04-23 09:55:00,24.29,24.29,24.22,24.27,227795.19331243468,8.4315,8.4315,8.4072,8.4246,227795.1933
2010-04-23 10:00:00,24.27,24.36,24.27,24.29,422361.5464994775,8.4246,8.4558,8.4246,8.4315,422361.5465
2010-04-23 10:05:00,24.29,24.34,24.27,24.33,402089.8641588297,8.4315,8.4489,8.4246,8.4454,402089.8642
2010-04-23 10:10:00,24.33,24.35,24.3,24.32,313061.65099268546,8.4454,8.4523,8.435,8.4419,313061.651
2010-04-23 10:15:00,24.31,24.31,24.24,24.25,211494.2528735632,8.4385,8.4385,8.4142,8.4176,211494.2529
2010-04-23 10:20:00,24.25,24.25,24.21,24.22,149425.28735632185,8.4176,8.4176,8.4037,8.4072,149425.2874
2010-04-23 10:25:00,24.22,24.22,24.21,24.22,264367.816091954,8.4072,8.4072,8.4037,8.4072,264367.8161
2010-04-23 10:30:00,24.21,24.23,24.21,24.22,251828.631138976,8.4037,8.4107,8.4037,8.4072,251828.6311
2010-04-23 10:35:00,24.22,24.26,24.22,24.26,217763.84535005223,8.4072,8.4211,8.4072,8.4211,217763.8454
2010-04-23 10:40:00,24.26,24.28,24.26,24.26,247021.9435736677,8.4211,8.428,8.4211,8.4211,247021.9436
2010-04-23 10:45:00,24.27,24.29,24.27,24.28,168443.0512016719,8.4246,8.4315,8.4246,8.428,168443.0512
2010-04-23 10:50:00,24.29,24.29,24.24,24.24,205433.6468129572,8.4315,8.4315,8.4142,8.4142,205433.6468
2010-04-23 10:55:00,24.24,24.24,24.21,24.21,221943.5736677116,8.4142,8.4142,8.4037,8.4037,221943.5737
2010-04-23 11:00:00,24.21,24.22,24.17,24.19,289655.1724137931,8.4037,8.4072,8.3899,8.3968,289655.1724
2010-04-23 11:05:00,24.19,24.24,24.17,24.22,143364.68129571577,8.3968,8.4142,8.3899,8.4072,143364.6813
2010-04-23 11:10:00,24.23,24.26,24.21,24.25,173876.69801462904,8.4107,8.4211,8.4037,8.4176,173876.698
2010-04-23 11:15:00,24.25,24.28,24.25,24.26,179937.3040752351,8.4176,8.428,8.4176,8.4211,179937.3041
2010-04-23 11:20:00,24.26,24.28,24.25,24.25,152978.05642633227,8.4211,8.428,8.4176,8.4176,152978.0564
2010-04-23 11:25:00,24.25,24.26,24.21,24.21,232392.89446186,8.4176,8.4211,8.4037,8.4037,232392.8945
2010-04-23 11:30:00,24.21,24.22,24.18,24.2,187878.78787878787,8.4037,8.4072,8.3933,8.4003,187878.7879
2010-04-23 11:35:00,24.21,24.24,24.2,24.24,103448.27586206896,8.4037,8.4142,8.4003,8.4142,103448.2759
2010-04-23 11:40:00,24.24,24.25,24.21,24.21,157575.75757575757,8.4142,8.4176,8.4037,8.4037,157575.7576
2010-04-23 11:45:00,24.21,24.25,24.2,24.23,264994.7753396029,8.4037,8.4176,8.4003,8.4107,264994.7753
2010-04-23 11:50:00,24.23,24.24,24.23,24.23,108881.92267502612,8.4107,8.4142,8.4107,8.4107,108881.9227
2010-04-23 11:55:00,24.24,24.25,24.23,24.24,101149.42528735632,8.4142,8.4176,8.4107,8.4142,101149.4253
2010-04-23 12:00:00,24.24,24.33,24.24,24.32,378892.37199582026,8.4142,8.4454,8.4142,8.4419,378892.372
2010-04-23 12:05:00,24.32,24.33,24.3,24.31,229258.09822361547,8.4419,8.4454,8.435,8.4385,229258.0982
2010-04-23 12:10:00,24.31,24.33,24.29,24.33,396865.2037617555,8.4385,8.4454,8.4315,8.4454,396865.2038
2010-04-23 12:15:00,24.33,24.33,24.29,24.3,481922.6750261233,8.4454,8.4454,8.4315,8.435,481922.675
2010-04-23 12:20:00,24.29,24.3,24.26,24.28,155276.90700104492,8.4315,8.435,8.4211,8.428,155276.907
2010-04-23 12:25:00,24.28,24.3,24.28,24.3,171368.86102403342,8.428,8.435,8.428,8.435,171368.861
2010-04-23 12:30:00,24.3,24.33,24.28,24.3,489028.2131661442,8.435,8.4454,8.428,8.435,489028.2132
2010-04-23 12:35:00,24.3,24.31,24.29,24.3,258934.16927899685,8.435,8.4385,8.4315,8.435,258934.1693
2010-04-23 12:40:00,24.3,24.36,24.3,24.34,257680.25078369904,8.435,8.4558,8.435,8.4489,257680.2508
2010-04-23 12:45:00,24.34,24.38,24.33,24.37,197283.1765935214,8.4489,8.4628,8.4454,8.4593,197283.1766
2010-04-23 12:50:00,24.37,24.41,24.37,24.41,332497.3876698015,8.4593,8.4732,8.4593,8.4732,332497.3877
2010-04-23 12:55:00,24.41,24.46,24.4,24.46,284221.5256008359,8.4732,8.4905,8.4697,8.4905,284221.5256
2010-04-23 13:00:00,24.46,24.49,24.45,24.46,269592.4764890282,8.4905,8.5009,8.4871,8.4905,269592.4765
2010-04-23 13:05:00,24.46,24.47,24.42,24.42,193103.4482758621,8.4905,8.494,8.4766,8.4766,193103.4483
2010-04-23 13:10:00,24.42,24.42,24.39,24.41,118077.32497387668,8.4766,8.4766,8.4662,8.4732,118077.325
2010-04-23 13:15:00,24.41,24.41,24.38,24.38,60606.0606060606,8.4732,8.4732,8.4628,8.4628,60606.0606
2010-04-23 13:20:00,24.38,24.4,24.37,24.37,127690.7001044932,8.4628,8.4697,8.4593,8.4593,127690.7001
2010-04-23 13:25:00,24.37,24.38,24.36,24.37,85475.44409613375,8.4593,8.4628,8.4558,8.4593,85475.4441
2010-04-23 13:30:00,24.37,24.39,24.37,24.39,50156.73981191222,8.4593,8.4662,8.4593,8.4662,50156.7398
2010-04-23 13:35:00,24.39,24.39,24.37,24.39,115151.51515151517,8.4662,8.4662,8.4593,8.4662,115151.5152
2010-04-23 13:40:00,24.38,24.4,24.37,24.37,173458.7251828631,8.4628,8.4697,8.4593,8.4593,173458.7252
2010-04-23 13:45:00,24.37,24.38,24.36,24.38,82549.6342737722,8.4593,8.4628,8.4558,8.4628,82549.6343
2010-04-23 13:50:00,24.38,24.38,24.37,24.38,116405.43364681296,8.4628,8.4628,8.4593,8.4628,116405.4336
2010-04-23 13:55:00,24.38,24.38,24.37,24.38,128735.63218390803,8.4628,8.4628,8.4593,8.4628,128735.6322
2010-04-23 14:00:00,24.38,24.43,24.37,24.42,263531.8704284221,8.4628,8.4801,8.4593,8.4766,263531.8704
2010-04-23 14:05:00,24.42,24.44,24.39,24.4,163427.37722048067,8.4766,8.4836,8.4662,8.4697,163427.3772
2010-04-23 14:10:00,24.41,24.42,24.41,24.41,84221.52560083594,8.4732,8.4766,8.4732,8.4732,84221.5256
2010-04-23 14:15:00,24.41,24.42,24.41,24.42,106583.07210031348,8.4732,8.4766,8.4732,8.4766,106583.0721
2010-04-23 14:20:00,24.42,24.45,24.42,24.44,86520.37617554859,8.4766,8.4871,8.4766,8.4836,86520.3762
2010-04-23 14:25:00,24.44,24.45,24.43,24.44,115360.50156739813,8.4836,8.4871,8.4801,8.4836,115360.5016
2010-04-23 14:30:00,24.44,24.45,24.42,24.43,305747.1264367816,8.4836,8.4871,8.4766,8.4801,305747.1264
2010-04-23 14:35:00,24.43,24.44,24.42,24.43,107836.99059561128,8.4801,8.4836,8.4766,8.4801,107836.9906
2010-04-23 14:40:00,24.43,24.44,24.42,24.43,167398.11912225705,8.4801,8.4836,8.4766,8.4801,167398.1191
2010-04-23 14:45:00,24.43,24.44,24.42,24.43,107419.01776384536,8.4801,8.4836,8.4766,8.4801,107419.0178
2010-04-23 14:50:00,24.43,24.45,24.43,24.45,223824.4514106583,8.4801,8.4871,8.4801,8.4871,223824.4514
2010-04-23 14:55:00,24.45,24.46,24.45,24.45,185997.9101358412,8.4871,8.4905,8.4871,8.4871,185997.9101
2010-04-23 15:00:00,24.45,24.47,24.45,24.45,239289.4461859979,8.4871,8.494,8.4871,8.4871,239289.4462
2010-04-23 15:05:00,24.46,24.46,24.44,24.45,220062.69592476488,8.4905,8.4905,8.4836,8.4871,220062.6959
2010-04-23 15:10:00,24.45,24.46,24.45,24.46,156948.79832810868,8.4871,8.4905,8.4871,8.4905,156948.7983
2010-04-23 15:15:00,24.46,24.47,24.45,24.47,125809.8223615465,8.4905,8.494,8.4871,8.494,125809.8224
2010-04-23 15:20:00,24.47,24.47,24.44,24.45,206896.5517241379,8.494,8.494,8.4836,8.4871,206896.5517
2010-04-23 15:25:00,24.45,24.45,24.43,24.43,166771.15987460816,8.4871,8.4871,8.4801,8.4801,166771.1599
2010-04-23 15:30:00,24.43,24.45,24.43,24.45,403552.76907001046,8.4801,8.4871,8.4801,8.4871,403552.7691
2010-04-23 15:35:00,24.45,24.45,24.44,24.44,310135.8411703239,8.4871,8.4871,8.4836,8.4836,310135.8412
2010-04-23 15:40:00,24.45,24.45,24.44,24.45,166144.20062695924,8.4871,8.4871,8.4836,8.4871,166144.2006
2010-04-23 15:45:00,24.45,24.48,24.45,24.48,510762.8004179728,8.4871,8.4975,8.4871,8.4975,510762.8004
2010-04-23 15:50:00,24.48,24.49,24.47,24.49,470846.394984326,8.4975,8.5009,8.494,8.5009,470846.395
2010-04-23 15:55:00,24.49,24.5,24.48,24.49,602925.8098223616,8.5009,8.5044,8.4975,8.5009,602925.8098
2010-04-26 09:30:00,24.44,24.5,24.44,24.48,292580.98223615467,8.4836,8.5044,8.4836,8.4975,292580.9822
2010-04-26 09:35:00,24.48,24.52,24.48,24.5,197492.1630094044,8.4975,8.5114,8.4975,8.5044,197492.163
2010-04-26 09:40:00,24.5,24.51,24.45,24.45,160292.58098223616,8.5044,8.5079,8.4871,8.4871,160292.581
2010-04-26 09:45:00,24.45,24.45,24.37,24.38,231974.92163009403,8.4871,8.4871,8.4593,8.4628,231974.9216
2010-04-26 09:50:00,24.38,24.41,24.34,24.35,349634.2737722048,8.4628,8.4732,8.4489,8.4523,349634.2738
2010-04-26 09:55:00,24.35,24.36,24.32,24.36,192894.46185997908,8.4523,8.4558,8.4419,8.4558,192894.4619
2010-04-26 10:00:00,24.36,24.41,24.35,24.4,221107.6280041797,8.4558,8.4732,8.4523,8.4697,221107.628
2010-04-26 10:05:00,24.4,24.41,24.39,24.4,119331.2434691745,8.4697,8.4732,8.4662,8.4697,119331.2435
2010-04-26 10:10:00,24.4,24.4,24.37,24.37,163845.3500522466,8.4697,8.4697,8.4593,8.4593,163845.3501
2010-04-26 10:15:00,24.37,24.37,24.31,24.32,135632.18390804596,8.4593,8.4593,8.4385,8.4419,135632.1839
2010-04-26 10:20:00,24.31,24.34,24.31,24.32,132079.41483803553,8.4385,8.4489,8.4385,8.4419,132079.4148
2010-04-26 10:25:00,24.32,24.32,24.29,24.29,159665.62173458724,8.4419,8.4419,8.4315,8.4315,159665.6217
2010-04-26 10:30:00,24.3,24.31,24.27,24.31,193521.421107628,8.435,8.4385,8.4246,8.4385,193521.4211
2010-04-26 10:35:00,24.31,24.33,24.3,24.33,209404.3887147336,8.4385,8.4454,8.435,8.4454,209404.3887
2010-04-26 10:40:00,24.33,24.33,24.32,24.33,136468.12957157785,8.4454,8.4454,8.4419,8.4454,136468.1296
2010-04-26 10:45:00,24.33,24.35,24.31,24.32,232601.8808777429,8.4454,8.4523,8.4385,8.4419,232601.8809
2010-04-26 10:50:00,24.31,24.31,24.3,24.31,155903.86624869384,8.4385,8.4385,8.435,8.4385,155903.8662
2010-04-26 10:55:00,24.31,24.33,24.31,24.31,143573.66771159874,8.4385,8.4454,8.4385,8.4385,143573.6677
2010-04-26 11:00:00,24.31,24.33,24.31,24.33,121212.1212121212,8.4385,8.4454,8.4385,8.4454,121212.1212
2010-04-26 11:05:00,24.33,24.33,24.31,24.31,149216.30094043887,8.4454,8.4454,8.4385,8.4385,149216.3009
2010-04-26 11:10:00,24.31,24.32,24.31,24.32,156739.8119122257,8.4385,8.4419,8.4385,8.4419,156739.8119
2010-04-26 11:15:00,24.32,24.32,24.31,24.31,100731.45245559038,8.4419,8.4419,8.4385,8.4385,100731.4525
2010-04-26 11:20:00,24.31,24.31,24.26,24.26,154022.9885057471,8.4385,8.4385,8.4211,8.4211,154022.9885
2010-04-26 11:25:00,24.26,24.27,24.26,24.26,206269.59247648905,8.4211,8.4246,8.4211,8.4211,206269.5925
2010-04-26 11:30:00,24.26,24.28,24.23,24.23,259561.12852664577,8.4211,8.428,8.4107,8.4107,259561.1285
2010-04-26 11:35:00,24.23,24.25,24.21,24.25,206060.60606060605,8.4107,8.4176,8.4037,8.4176,206060.6061
2010-04-26 11:40:00,24.24,24.25,24.22,24.22,82967.60710553813,8.4142,8.4176,8.4072,8.4072,82967.6071
2010-04-26 11:45:00,24.23,24.23,24.22,24.22,96760.710553814,8.4107,8.4107,8.4072,8.4072,96760.7106
2010-04-26 11:50:00,24.22,24.22,24.19,24.19,192058.5161964472,8.4072,8.4072,8.3968,8.3968,192058.5162
2010-04-26 11:55:00,24.2,24.21,24.19,24.2,161128.52664576803,8.4003,8.4037,8.3968,8.4003,161128.5266
2010-04-26 12:00:00,24.2,24.21,24.18,24.19,248275.8620689655,8.4003,8.4037,8.3933,8.3968,248275.8621
2010-04-26 12:05:00,24.19,24.21,24.19,24.2,144409.6133751306,8.3968,8.4037,8.3968,8.4003,144409.6134
2010-04-26 12:10:00,24.2,24.2,24.18,24.19,127063.7408568443,8.4003,8.4003,8.3933,8.3968,127063.7409
2010-04-26 12:15:00,24.19,24.21,24.16,24.21,223406.4785788924,8.3968,8.4037,8.3864,8.4037,223406.4786
2010-04-26 12:20:00,24.21,24.22,24.2,24.22,126645.76802507836,8.4037,8.4072,8.4003,8.4072,126645.768
2010-04-26 12:25:00,24.22,24.24,24.22,24.23,145454.54545454544,8.4072,8.4142,8.4072,8.4107,145454.5455
2010-04-26 12:30:00,24.24,24.24,24.21,24.23,207314.52455590383,8.4142,8.4142,8.4037,8.4107,207314.5246
2010-04-26 12:35:00,24.22,24.23,24.21,24.21,149425.28735632185,8.4072,8.4107,8.4037,8.4037,149425.2874
2010-04-26 12:40:00,24.21,24.22,24.21,24.21,107419.01776384536,8.4037,8.4072,8.4037,8.4037,107419.0178
2010-04-26 12:45:00,24.21,24.21,24.19,24.19,151515.15151515152,8.4037,8.4037,8.3968,8.3968,151515.1515
2010-04-26 12:50:00,24.2,24.21,24.18,24.2,112016.71891327064,8.4003,8.4037,8.3933,8.4003,112016.7189
2010-04-26 12:55:00,24.2,24.23,24.19,24.22,142319.74921630093,8.4003,8.4107,8.3968,8.4072,142319.7492
2010-04-26 13:00:00,24.22,24.22,24.21,24.21,96133.7513061651,8.4072,8.4072,8.4037,8.4037,96133.7513
2010-04-26 13:05:00,24.21,24.21,24.19,24.19,102821.31661442008,8.4037,8.4037,8.3968,8.3968,102821.3166
2010-04-26 13:10:00,24.2,24.21,24.18,24.2,186206.8965517241,8.4003,8.4037,8.3933,8.4003,186206.8966
2010-04-26 13:15:00,24.2,24.2,24.18,24.19,118286.31138975966,8.4003,8.4003,8.3933,8.3968,118286.3114
2010-04-26 13:20:00,24.19,24.19,24.16,24.18,188923.7199582027,8.3968,8.3968,8.3864,8.3933,188923.72
2010-04-26 13:25:00,24.18,24.18,24.16,24.17,86938.34900731452,8.3933,8.3933,8.3864,8.3899,86938.349
2010-04-26 13:30:00,24.16,24.17,24.15,24.15,264576.8025078369,8.3864,8.3899,8.3829,8.3829,264576.8025
2010-04-26 13:35:00,24.15,24.15,24.14,24.14,250574.71264367813,8.3829,8.3829,8.3794,8.3794,250574.7126
2010-04-26 13:40:00,24.14,24.14,24.12,24.12,233437.8265412748,8.3794,8.3794,8.3725,8.3725,233437.8265
2010-04-26 13:45:00,24.12,24.12,24.1,24.11,275862.0689655172,8.3725,8.3725,8.3656,8.369,275862.069
2010-04-26 13:50:00,24.11,24.14,24.11,24.14,159874.60815047022,8.369,8.3794,8.369,8.3794,159874.6082
2010-04-26 13:55:00,24.14,24.14,24.11,24.12,184326.0188087774,8.3794,8.3794,8.369,8.3725,184326.0188
2010-04-26 14:00:00,24.11,24.12,24.09,24.09,210658.3072100313,8.369,8.3725,8.3621,8.3621,210658.3072
2010-04-26 14:05:00,24.09,24.11,24.08,24.1,275235.1097178683,8.3621,8.369,8.3586,8.3656,275235.1097
2010-04-26 14:10:00,24.1,24.11,24.09,24.09,200208.98641588297,8.3656,8.369,8.3621,8.3621,200208.9864
2010-04-26 14:15:00,24.09,24.14,24.09,24.13,598537.0950888192,8.3621,8.3794,8.3621,8.376,598537.0951
2010-04-26 14:20:00,24.13,24.13,24.12,24.13,156530.82549634273,8.376,8.376,8.3725,8.376,156530.8255
2010-04-26 14:25:00,24.13,24.15,24.13,24.15,225914.315569488,8.376,8.3829,8.376,8.3829,225914.3156
2010-04-26 14:30:00,24.14,24.15,24.14,24.14,164681.29571577843,8.3794,8.3829,8.3794,8.3794,164681.2957
2010-04-26 14:35:00,24.14,24.15,24.14,24.15,182445.1410658307,8.3794,8.3829,8.3794,8.3829,182445.1411
2010-04-26 14:40:00,24.14,24.15,24.12,24.13,265203.7617554859,8.3794,8.3829,8.3725,8.376,265203.7618
2010-04-26 14:45:00,24.13,24.14,24.12,24.14,134796.2382445141,8.376,8.3794,8.3725,8.3794,134796.2382
2010-04-26 14:50:00,24.14,24.14,24.12,24.12,99477.53396029258,8.3794,8.3794,8.3725,8.3725,99477.534
2010-04-26 14:55:00,24.13,24.13,24.1,24.1,215256.00835945664,8.376,8.376,8.3656,8.3656,215256.0084
2010-04-26 15:00:00,24.1,24.1,24.09,24.09,283594.566353187,8.3656,8.3656,8.3621,8.3621,283594.5664
2010-04-26 15:05:00,24.09,24.09,24.06,24.09,558829.6760710553,8.3621,8.3621,8.3517,8.3621,558829.6761
2010-04-26 15:10:00,24.09,24.09,24.04,24.04,365726.2277951933,8.3621,8.3621,8.3447,8.3447,365726.2278
2010-04-26 15:15:00,24.04,24.04,24.0,24.0,604597.7011494252,8.3447,8.3447,8.3309,8.3309,604597.7011
2010-04-26 15:20:00,24.0,24.01,23.95,23.99,972622.7795193312,8.3309,8.3343,8.3135,8.3274,972622.7795
2010-04-26 15:25:00,23.99,24.07,23.99,24.07,769487.9832810867,8.3274,8.3551,8.3274,8.3551,769487.9833
2010-04-26 15:30:00,24.07,24.09,24.07,24.08,396029.2580982236,8.3551,8.3621,8.3551,8.3586,396029.2581
2010-04-26 15:35:00,24.08,24.1,24.06,24.08,488401.25391849526,8.3586,8.3656,8.3517,8.3586,488401.2539
2010-04-26 15:40:00,24.09,24.1,24.08,24.09,377847.4399164054,8.3621,8.3656,8.3586,8.3621,377847.4399
2010-04-26 15:45:00,24.09,24.1,24.06,24.07,616718.9132706374,8.3621,8.3656,8.3517,8.3551,616718.9133
2010-04-26 15:50:00,24.07,24.08,24.06,24.07,441588.29676071054,8.3551,8.3586,8.3517,8.3551,441588.2968
2010-04-26 15:55:00,24.07,24.1,24.07,24.09,722884.0125391849,8.3551,8.3656,8.3551,8.3621,722884.0125
2010-04-27 09:30:00,24.06,24.07,23.97,23.97,508463.94984326017,8.3517,8.3551,8.3204,8.3204,508463.9498
2010-04-27 09:35:00,23.97,24.04,23.93,23.98,743782.6541274817,8.3204,8.3447,8.3066,8.3239,743782.6541
2010-04-27 09:40:00,23.99,24.02,23.98,24.0,339393.9393939394,8.3274,8.3378,8.3239,8.3309,339393.9394
2010-04-27 09:45:00,24.0,24.01,23.99,24.0,203134.7962382445,8.3309,8.3343,8.3274,8.3309,203134.7962
2010-04-27 09:50:00,24.0,24.03,23.99,24.03,235109.7178683385,8.3309,8.3413,8.3274,8.3413,235109.7179
2010-04-27 09:55:00,24.03,24.1,24.03,24.1,225705.329153605,8.3413,8.3656,8.3413,8.3656,225705.3292
2010-04-27 10:00:00,24.1,24.17,24.09,24.14,397910.1358411703,8.3656,8.3899,8.3621,8.3794,397910.1358
2010-04-27 10:05:00,24.13,24.15,24.12,24.15,308463.94984326017,8.376,8.3829,8.3725,8.3829,308463.9498
2010-04-27 10:10:00,24.15,24.15,24.1,24.12,204179.7283176593,8.3829,8.3829,8.3656,8.3725,204179.7283
2010-04-27 10:15:00,24.12,24.16,24.12,24.16,157784.74399164054,8.3725,8.3864,8.3725,8.3864,157784.744
2010-04-27 10:20:00,24.16,24.19,24.14,24.15,199791.01358411703,8.3864,8.3968,8.3794,8.3829,199791.0136
2010-04-27 10:25:00,24.14,24.18,24.12,24.17,219644.72309299896,8.3794,8.3933,8.3725,8.3899,219644.7231
2010-04-27 10:30:00,24.17,24.19,24.17,24.19,269383.49007314525,8.3899,8.3968,8.3899,8.3968,269383.4901
2010-04-27 10:35:00,24.18,24.19,24.18,24.19,212957.157784744,8.3933,8.3968,8.3933,8.3968,212957.1578
2010-04-27 10:40:00,24.19,24.19,24.14,24.14,196238.24451410657,8.3968,8.3968,8.3794,8.3794,196238.2445
2010-04-27 10:45:00,24.14,24.16,24.12,24.14,193730.40752351092,8.3794,8.3864,8.3725,8.3794,193730.4075
2010-04-27 10:50:00,24.14,24.16,24.13,24.15,264367.816091954,8.3794,8.3864,8.376,8.3829,264367.8161
2010-04-27 10:55:00,24.15,24.16,24.14,24.16,149843.26018808776,8.3829,8.3864,8.3794,8.3864,149843.2602
2010-04-27 11:00:00,24.16,24.16,24.14,24.16,222779.51933124347,8.3864,8.3864,8.3794,8.3864,222779.5193
2010-04-27 11:05:00,24.15,24.16,24.12,24.13,195611.28526645768,8.3829,8.3864,8.3725,8.376,195611.2853
2010-04-27 11:10:00,24.12,24.13,24.04,24.05,214211.0762800418,8.3725,8.376,8.3447,8.3482,214211.0763
2010-04-27 11:15:00,24.05,24.06,24.0,24.06,179310.3448275862,8.3482,8.3517,8.3309,8.3517,179310.3448
2010-04-27 11:20:00,24.05,24.1,24.03,24.04,294043.8871473354,8.3482,8.3656,8.3413,8.3447,294043.8871
2010-04-27 11:25:00,24.04,24.04,23.98,24.01,501567.3981191223,8.3447,8.3447,8.3239,8.3343,501567.3981
2010-04-27 11:30:00,24.0,24.01,23.93,23.93,858516.1964472309,8.3309,8.3343,8.3066,8.3066,858516.1964
2010-04-27 11:35:00,23.93,23.97,23.92,23.92,401671.8913270637,8.3066,8.3204,8.3031,8.3031,401671.8913
2010-04-27 11:40:00,23.92,23.93,23.88,23.92,269174.50365726225,8.3031,8.3066,8.2892,8.3031,269174.5037
2010-04-27 11:45:00,23.92,23.92,23.88,23.88,197074.19017763843,8.3031,8.3031,8.2892,8.2892,197074.1902
2010-04-27 11:50:00,23.88,23.92,23.88,23.89,218390.80459770115,8.2892,8.3031,8.2892,8.2927,218390.8046
2010-04-27 11:55:00,23.89,23.93,23.89,23.93,160710.55381400208,8.2927,8.3066,8.2927,8.3066,160710.5538
2010-04-27 12:00:00,23.93,23.94,23.89,23.93,164681.29571577843,8.3066,8.31,8.2927,8.3066,164681.2957
2010-04-27 12:05:00,23.93,23.95,23.9,23.9,81713.68861024034,8.3066,8.3135,8.2961,8.2961,81713.6886
2010-04-27 12:10:00,23.9,23.92,23.84,23.86,225078.3699059561,8.2961,8.3031,8.2753,8.2823,225078.3699
2010-04-27 12:15:00,23.86,23.88,23.84,23.85,141901.776384535,8.2823,8.2892,8.2753,8.2788,141901.7764
2010-04-27 12:20:00,23.85,23.87,23.79,23.86,218599.7910135841,8.2788,8.2857,8.258,8.2823,218599.791
2010-04-27 12:25:00,23.86,23.87,23.81,23.83,133960.29258098223,8.2823,8.2857,8.2649,8.2718,133960.2926
2010-04-27 12:30:00,23.83,23.84,23.81,23.82,194566.35318704284,8.2718,8.2753,8.2649,8.2684,194566.3532
2010-04-27 12:35:00,23.83,23.9,23.82,23.9,238453.50052246603,8.2718,8.2961,8.2684,8.2961,238453.5005
2010-04-27 12:40:00,23.9,23.92,23.89,23.92,155276.90700104492,8.2961,8.3031,8.2927,8.3031,155276.907
2010-04-27 12:45:00,23.92,23.94,23.91,23.93,76071.0553814002,8.3031,8.31,8.2996,8.3066,76071.0554
2010-04-27 12:50:00,23.93,23.94,23.92,23.93,129153.60501567398,8.3066,8.31,8.3031,8.3066,129153.605
2010-04-27 12:55:00,23.93,23.93,23.92,23.93,258307.210031348,8.3066,8.3066,8.3031,8.3066,258307.21
2010-04-27 13:00:00,23.93,23.94,23.92,23.92,108254.9634273772,8.3066,8.31,8.3031,8.3031,108254.9634
2010-04-27 13:05:00,23.92,23.93,23.91,23.93,141901.776384535,8.3031,8.3066,8.2996,8.3066,141901.7764
2010-04-27 13:10:00,23.93,23.95,23.93,23.95,155067.92058516195,8.3066,8.3135,8.3066,8.3135,155067.9206
2010-04-27 13:15:00,23.95,24.02,23.95,24.02,306583.0721003135,8.3135,8.3378,8.3135,8.3378,306583.0721
2010-04-27 13:20:00,24.02,24.02,23.98,23.98,104911.18077324974,8.3378,8.3378,8.3239,8.3239,104911.1808
2010-04-27 13:25:00,23.98,24.0,23.98,23.99,142737.72204806688,8.3239,8.3309,8.3239,8.3274,142737.722
2010-04-27 13:30:00,24.0,24.02,23.99,23.99,118913.27063740855,8.3309,8.3378,8.3274,8.3274,118913.2706
2010-04-27 13:35:00,24.0,24.03,23.99,24.02,133542.3197492163,8.3309,8.3413,8.3274,8.3378,133542.3197
2010-04-27 13:40:00,24.02,24.04,24.01,24.03,102821.31661442008,8.3378,8.3447,8.3343,8.3413,102821.3166
2010-04-27 13:45:00,24.04,24.04,24.01,24.02,139811.91222570534,8.3447,8.3447,8.3343,8.3378,139811.9122
2010-04-27 13:50:00,24.02,24.02,24.0,24.01,94461.85997910135,8.3378,8.3378,8.3309,8.3343,94461.86
2010-04-27 13:55:00,24.01,24.02,23.98,24.0,161755.48589341692,8.3343,8.3378,8.3239,8.3309,161755.4859
2010-04-27 14:00:00,24.0,24.0,23.95,23.98,199373.04075235108,8.3309,8.3309,8.3135,8.3239,199373.0408
2010-04-27 14:05:00,23.98,24.01,23.98,23.98,177220.48066875653,8.3239,8.3343,8.3239,8.3239,177220.4807
2010-04-27 14:10:00,23.98,24.0,23.97,24.0,72100.31347962382,8.3239,8.3309,8.3204,8.3309,72100.3135
2010-04-27 14:15:00,24.0,24.01,24.0,24.01,169070.01044932078,8.3309,8.3343,8.3309,8.3343,169070.0104
2010-04-27 14:20:00,24.01,24.01,23.98,23.98,213166.14420062696,8.3343,8.3343,8.3239,8.3239,213166.1442
2010-04-27 14:25:00,23.99,24.0,23.97,23.98,194357.36677115987,8.3274,8.3309,8.3204,8.3239,194357.3668
2010-04-27 14:30:00,23.97,23.98,23.95,23.96,234691.74503657265,8.3204,8.3239,8.3135,8.317,234691.745
2010-04-27 14:35:00,23.96,23.98,23.93,23.93,225914.315569488,8.317,8.3239,8.3066,8.3066,225914.3156
2010-04-27 14:40:00,23.93,23.94,23.9,23.91,243260.1880877743,8.3066,8.31,8.2961,8.2996,243260.1881
2010-04-27 14:45:00,23.91,23.93,23.88,23.89,229885.0574712644,8.2996,8.3066,8.2892,8.2927,229885.0575
2010-04-27 14:50:00,23.9,23.92,23.89,23.91,242424.2424242424,8.2961,8.3031,8.2927,8.2996,242424.2424
2010-04-27 14:55:00,23.91,23.94,23.91,23.93,193103.4482758621,8.2996,8.31,8.2996,8.3066,193103.4483
2010-04-27 15:00:00,23.93,23.98,23.92,23.97,323719.95820271684,8.3066,8.3239,8.3031,8.3204,323719.9582
2010-04-27 15:05:00,23.97,24.01,23.96,24.0,181818.18181818185,8.3204,8.3343,8.317,8.3309,181818.1818
2010-04-27 15:10:00,24.0,24.01,23.97,23.98,168861.02403343783,8.3309,8.3343,8.3204,8.3239,168861.024
2010-04-27 15:15:00,23.97,24.01,23.97,24.0,145872.5182863114,8.3204,8.3343,8.3204,8.3309,145872.5183
2010-04-27 15:20:00,24.01,24.01,23.97,23.98,130407.52351097178,8.3343,8.3343,8.3204,8.3239,130407.5235
2010-04-27 15:25:00,23.98,23.98,23.93,23.94,188296.76071055385,8.3239,8.3239,8.3066,8.31,188296.7607
2010-04-27 15:30:00,23.93,23.95,23.92,23.93,287147.3354231975,8.3066,8.3135,8.3031,8.3066,287147.3354
2010-04-27 15:35:00,23.93,23.93,23.92,23.93,349843.26018808776,8.3066,8.3066,8.3031,8.3066,349843.2602
2010-04-27 15:40:00,23.92,23.93,23.92,23.92,560501.5673981191,8.3031,8.3066,8.3031,8.3031,560501.5674
2010-04-27 15:45:00,23.92,23.93,23.9,23.91,565099.2685475444,8.3031,8.3066,8.2961,8.2996,565099.2685
2010-04-27 15:50:00,23.91,23.91,23.77,23.79,1035109.7178683386,8.2996,8.2996,8.251,8.258,1035109.7179
2010-04-27 15:55:00,23.78,23.81,23.78,23.79,962173.4587251828,8.2545,8.2649,8.2545,8.258,962173.4587
2010-04-28 09:30:00,23.9,23.93,23.81,23.84,413793.1034482758,8.2961,8.3066,8.2649,8.2753,413793.1034
2010-04-28 09:35:00,23.82,23.83,23.78,23.83,350261.2330198537,8.2684,8.2718,8.2545,8.2718,350261.233
2010-04-28 09:40:00,23.83,23.85,23.79,23.81,261024.03343782653,8.2718,8.2788,8.258,8.2649,261024.0334
2010-04-28 09:45:00,23.81,23.82,23.75,23.76,328317.6593521421,8.2649,8.2684,8.2441,8.2475,328317.6594
2010-04-28 09:50:00,23.76,23.76,23.64,23.7,682340.6478578892,8.2475,8.2475,8.2059,8.2267,682340.6479
2010-04-28 09:55:00,23.7,23.76,23.7,23.75,195193.31243469173,8.2267,8.2475,8.2267,8.2441,195193.3124
2010-04-28 10:00:00,23.75,23.83,23.74,23.81,291745.0365726228,8.2441,8.2718,8.2406,8.2649,291745.0366
2010-04-28 10:05:00,23.81,23.87,23.79,23.87,217136.8861024033,8.2649,8.2857,8.258,8.2857,217136.8861
2010-04-28 10:10:00,23.87,23.9,23.85,23.86,188923.7199582027,8.2857,8.2961,8.2788,8.2823,188923.72
2010-04-28 10:15:00,23.85,23.86,23.82,23.82,174712.6436781609,8.2788,8.2823,8.2684,8.2684,174712.6437
2010-04-28 10:20:00,23.82,23.89,23.82,23.88,210031.3479623824,8.2684,8.2927,8.2684,8.2892,210031.348
2010-04-28 10:25:00,23.87,23.88,23.86,23.88,257053.2915360501,8.2857,8.2892,8.2823,8.2892,257053.2915
2010-04-28 10:30:00,23.88,23.9,23.87,23.9,163218.3908045977,8.2892,8.2961,8.2857,8.2961,163218.3908
2010-04-28 10:35:00,23.9,23.9,23.87,23.9,188505.7471264368,8.2961,8.2961,8.2857,8.2961,188505.7471
2010-04-28 10:40:00,23.9,23.91,23.9,23.9,130198.53709508882,8.2961,8.2996,8.2961,8.2961,130198.5371
2010-04-28 10:45:00,23.9,23.91,23.87,23.87,160919.54022988505,8.2961,8.2996,8.2857,8.2857,160919.5402
2010-04-28 10:50:00,23.87,23.93,23.87,23.92,261024.03343782653,8.2857,8.3066,8.2857,8.3031,261024.0334
2010-04-28 10:55:00,23.91,23.93,23.9,23.91,158620.6896551724,8.2996,8.3066,8.2961,8.2996,158620.6897
2010-04-28 11:00:00,23.91,23.93,23.89,23.92,271682.34064785787,8.2996,8.3066,8.2927,8.3031,271682.3406
2010-04-28 11:05:00,23.92,23.93,23.88,23.88,125809.8223615465,8.3031,8.3066,8.2892,8.2892,125809.8224
2010-04-28 11:10:00,23.88,23.89,23.88,23.89,104075.23510971786,8.2892,8.2927,8.2892,8.2927,104075.2351
2010-04-28 11:15:00,23.88,23.89,23.85,23.85,185579.93730407525,8.2892,8.2927,8.2788,8.2788,185579.9373
2010-04-28 11:20:00,23.86,23.87,23.83,23.85,253291.53605015672,8.2823,8.2857,8.2718,8.2788,253291.5361
2010-04-28 11:25:00,23.85,23.85,23.74,23.78,839080.4597701149,8.2788,8.2788,8.2406,8.2545,839080.4598
2010-04-28 11:30:00,23.78,23.8,23.76,23.78,120585.16196447233,8.2545,8.2614,8.2475,8.2545,120585.162
2010-04-28 11:35:00,23.78,23.8,23.71,23.73,351306.16509926855,8.2545,8.2614,8.2302,8.2371,351306.1651
2010-04-28 11:40:00,23.73,23.81,23.72,23.78,238035.5276907001,8.2371,8.2649,8.2337,8.2545,238035.5277
2010-04-28 11:45:00,23.78,23.84,23.78,23.81,238662.486938349,8.2545,8.2753,8.2545,8.2649,238662.4869
2010-04-28 11:50:00,23.82,23.88,23.81,23.88,148589.34169278995,8.2684,8.2892,8.2649,8.2892,148589.3417
2010-04-28 11:55:00,23.88,23.89,23.84,23.85,119540.22988505747,8.2892,8.2927,8.2753,8.2788,119540.2299
2010-04-28 12:00:00,23.85,23.89,23.84,23.88,256844.3051201672,8.2788,8.2927,8.2753,8.2892,256844.3051
2010-04-28 12:05:00,23.87,23.91,23.86,23.9,210449.3207941484,8.2857,8.2996,8.2823,8.2961,210449.3208
2010-04-28 12:10:00,23.9,23.93,23.9,23.93,310762.80041797285,8.2961,8.3066,8.2961,8.3066,310762.8004
2010-04-28 12:15:00,23.93,23.94,23.92,23.94,75653.08254963427,8.3066,8.31,8.3031,8.31,75653.0825
2010-04-28 12:20:00,23.94,23.99,23.94,23.96,121839.0804597701,8.31,8.3274,8.31,8.317,121839.0805
2010-04-28 12:25:00,23.97,24.0,23.96,24.0,144200.62695924763,8.3204,8.3309,8.317,8.3309,144200.627
2010-04-28 12:30:00,23.99,24.01,23.98,23.99,118286.31138975966,8.3274,8.3343,8.3239,8.3274,118286.3114
2010-04-28 12:35:00,23.99,23.99,23.97,23.98,127063.7408568443,8.3274,8.3274,8.3204,8.3239,127063.7409
2010-04-28 12:40:00,23.97,23.99,23.96,23.99,99686.52037617554,8.3204,8.3274,8.317,8.3274,99686.5204
2010-04-28 12:45:00,23.99,24.01,23.98,23.99,84221.52560083594,8.3274,8.3343,8.3239,8.3274,84221.5256
2010-04-28 12:50:00,24.0,24.01,23.99,23.99,97596.65621734588,8.3309,8.3343,8.3274,8.3274,97596.6562
2010-04-28 12:55:00,23.99,24.01,23.99,24.0,79832.81086729362,8.3274,8.3343,8.3274,8.3309,79832.8109
2010-04-28 13:00:00,24.0,24.02,24.0,24.02,120167.18913270636,8.3309,8.3378,8.3309,8.3378,120167.1891
2010-04-28 13:05:00,24.01,24.03,24.01,24.02,115360.50156739813,8.3343,8.3413,8.3343,8.3378,115360.5016
2010-04-28 13:10:00,24.02,24.03,23.98,23.99,138140.02089864158,8.3378,8.3413,8.3239,8.3274,138140.0209
2010-04-28 13:15:00,24.0,24.01,23.97,23.99,146708.46394984325,8.3309,8.3343,8.3204,8.3274,146708.4639
2010-04-28 13:20:00,23.99,24.0,23.98,23.99,84430.51201671892,8.3274,8.3309,8.3239,8.3274,84430.512
2010-04-28 13:25:00,23.99,24.0,23.97,23.99,132288.40125391848,8.3274,8.3309,8.3204,8.3274,132288.4013
2010-04-28 13:30:00,23.98,24.0,23.98,24.0,100104.49320794149,8.3239,8.3309,8.3239,8.3309,100104.4932
2010-04-28 13:35:00,24.0,24.0,23.99,24.0,102194.35736677116,8.3309,8.3309,8.3274,8.3309,102194.3574
2010-04-28 13:40:00,24.0,24.01,24.0,24.01,100313.47962382445,8.3309,8.3343,8.3309,8.3343,100313.4796
2010-04-28 13:45:00,24.01,24.01,23.99,23.99,104075.23510971786,8.3343,8.3343,8.3274,8.3274,104075.2351
2010-04-28 13:50:00,23.99,24.0,23.97,23.97,203134.7962382445,8.3274,8.3309,8.3204,8.3204,203134.7962
2010-04-28 13:55:00,23.97,23.98,23.97,23.98,90909.09090909093,8.3204,8.3239,8.3204,8.3239,90909.0909
2010-04-28 14:00:00,23.98,24.0,23.98,23.99,110344.8275862069,8.3239,8.3309,8.3239,8.3274,110344.8276
2010-04-28 14:05:00,24.0,24.01,23.99,24.01,96551.72413793104,8.3309,8.3343,8.3274,8.3343,96551.7241
2010-04-28 14:10:00,24.0,24.02,24.0,24.0,93834.90073145244,8.3309,8.3378,8.3309,8.3309,93834.9007
2010-04-28 14:15:00,24.0,24.04,24.0,24.03,236572.62277951933,8.3309,8.3447,8.3309,8.3413,236572.6228
2010-04-28 14:20:00,24.03,24.05,24.02,24.04,248693.83490073145,8.3413,8.3482,8.3378,8.3447,248693.8349
2010-04-28 14:25:00,24.04,24.05,24.02,24.02,236363.63636363635,8.3447,8.3482,8.3378,8.3378,236363.6364
2010-04-28 14:30:00,24.02,24.04,23.98,24.01,265412.74817136885,8.3378,8.3447,8.3239,8.3343,265412.7482
2010-04-28 14:35:00,24.01,24.02,23.99,24.01,314524.55590386625,8.3343,8.3378,8.3274,8.3343,314524.5559
2010-04-28 14:40:00,24.01,24.05,24.01,24.05,181818.18181818185,8.3343,8.3482,8.3343,8.3482,181818.1818
2010-04-28 14:45:00,24.05,24.06,24.04,24.04,226541.27481713687,8.3482,8.3517,8.3447,8.3447,226541.2748
2010-04-28 14:50:00,24.04,24.07,24.04,24.06,213166.14420062696,8.3447,8.3551,8.3447,8.3517,213166.1442
2010-04-28 14:55:00,24.06,24.09,24.06,24.09,327690.7001044932,8.3517,8.3621,8.3517,8.3621,327690.7001
2010-04-28 15:00:00,24.09,24.12,24.09,24.11,224869.3834900732,8.3621,8.3725,8.3621,8.369,224869.3835
2010-04-28 15:05:00,24.11,24.12,24.09,24.1,280877.74294670846,8.369,8.3725,8.3621,8.3656,280877.7429
2010-04-28 15:10:00,24.1,24.1,24.07,24.09,162800.41797283175,8.3656,8.3656,8.3551,8.3621,162800.418
2010-04-28 15:15:00,24.1,24.12,24.09,24.11,292371.99582027167,8.3656,8.3725,8.3621,8.369,292371.9958
2010-04-28 15:20:00,24.1,24.11,24.09,24.11,221107.6280041797,8.3656,8.369,8.3621,8.369,221107.628
2010-04-28 15:25:00,24.11,24.13,24.1,24.12,216300.94043887148,8.369,8.376,8.3656,8.3725,216300.9404
2010-04-28 15:30:00,24.12,24.13,24.1,24.11,313688.61024033435,8.3725,8.376,8.3656,8.369,313688.6102
2010-04-28 15:35:00,24.11,24.12,24.07,24.08,473981.19122257055,8.369,8.3725,8.3551,8.3586,473981.1912
2010-04-28 15:40:00,24.08,24.1,24.07,24.1,394775.3396029258,8.3586,8.3656,8.3551,8.3656,394775.3396
2010-04-28 15:45:00,24.09,24.09,24.04,24.04,665830.7210031347,8.3621,8.3621,8.3447,8.3447,665830.721
2010-04-28 15:50:00,24.04,24.08,24.04,24.07,518077.3249738767,8.3447,8.3586,8.3447,8.3551,518077.325
2010-04-28 15:55:00,24.07,24.08,24.05,24.06,911180.7732497388,8.3551,8.3586,8.3482,8.3517,911180.7732
2010-04-29 09:30:00,24.17,24.21,24.09,24.12,477951.9331243469,8.3899,8.4037,8.3621,8.3725,477951.9331
2010-04-29 09:35:00,24.11,24.23,24.11,24.17,406687.56530825497,8.369,8.4107,8.369,8.3899,406687.5653
2010-04-29 09:40:00,24.17,24.18,24.14,24.15,233855.7993730408,8.3899,8.3933,8.3794,8.3829,233855.7994
2010-04-29 09:45:00,24.14,24.16,24.09,24.1,354022.9885057471,8.3794,8.3864,8.3621,8.3656,354022.9885
2010-04-29 09:50:00,24.1,24.17,24.09,24.14,327063.7408568443,8.3656,8.3899,8.3621,8.3794,327063.7409
2010-04-29 09:55:00,24.15,24.17,24.12,24.16,417763.8453500522,8.3829,8.3899,8.3725,8.3864,417763.8454
2010-04-29 10:00:00,24.16,24.17,24.16,24.17,164472.3092998955,8.3864,8.3899,8.3864,8.3899,164472.3093
2010-04-29 10:05:00,24.17,24.18,24.16,24.18,204179.7283176593,8.3899,8.3933,8.3864,8.3933,204179.7283
2010-04-29 10:10:00,24.17,24.18,24.16,24.16,220480.6687565308,8.3899,8.3933,8.3864,8.3864,220480.6688
2010-04-29 10:15:00,24.16,24.17,24.16,24.17,74817.1368861024,8.3864,8.3899,8.3864,8.3899,74817.1369
2010-04-29 10:20:00,24.16,24.22,24.16,24.22,231138.97596656217,8.3864,8.4072,8.3864,8.4072,231138.976
2010-04-29 10:25:00,24.22,24.26,24.2,24.26,174921.63009404388,8.4072,8.4211,8.4003,8.4211,174921.6301
2010-04-29 10:30:00,24.26,24.29,24.24,24.29,336259.1431556949,8.4211,8.4315,8.4142,8.4315,336259.1432
2010-04-29 10:35:00,24.29,24.32,24.27,24.32,247021.9435736677,8.4315,8.4419,8.4246,8.4419,247021.9436
2010-04-29 10:40:00,24.32,24.35,24.32,24.35,364054.3364681296,8.4419,8.4523,8.4419,8.4523,364054.3365
2010-04-29 10:45:00,24.35,24.35,24.3,24.32,280877.74294670846,8.4523,8.4523,8.435,8.4419,280877.7429
2010-04-29 10:50:00,24.32,24.41,24.31,24.37,484639.49843260186,8.4419,8.4732,8.4385,8.4593,484639.4984
2010-04-29 10:55:00,24.37,24.45,24.37,24.43,560501.5673981191,8.4593,8.4871,8.4593,8.4801,560501.5674
2010-04-29 11:00:00,24.43,24.47,24.42,24.46,452873.5632183908,8.4801,8.494,8.4766,8.4905,452873.5632
2010-04-29 11:05:00,24.46,24.46,24.34,24.34,307836.9905956113,8.4905,8.4905,8.4489,8.4489,307836.9906
2010-04-29 11:10:00,24.34,24.36,24.34,24.35,119331.2434691745,8.4489,8.4558,8.4489,8.4523,119331.2435
2010-04-29 11:15:00,24.34,24.35,24.3,24.3,203761.7554858934,8.4489,8.4523,8.435,8.435,203761.7555
2010-04-29 11:20:00,24.3,24.31,24.28,24.28,380773.249738767,8.435,8.4385,8.428,8.428,380773.2497
2010-04-29 11:25:00,24.28,24.29,24.26,24.28,614002.0898641588,8.428,8.4315,8.4211,8.428,614002.0899
2010-04-29 11:30:00,24.28,24.28,24.25,24.26,245350.052246604,8.428,8.428,8.4176,8.4211,245350.0522
2010-04-29 11:35:00,24.26,24.28,24.25,24.27,224660.39707419017,8.4211,8.428,8.4176,8.4246,224660.3971
2010-04-29 11:40:00,24.27,24.28,24.26,24.28,144827.58620689655,8.4246,8.428,8.4211,8.428,144827.5862
2010-04-29 11:45:00,24.28,24.29,24.27,24.28,130198.53709508882,8.428,8.4315,8.4246,8.428,130198.5371
2010-04-29 11:50:00,24.28,24.29,24.25,24.26,144200.62695924763,8.428,8.4315,8.4176,8.4211,144200.627
2010-04-29 11:55:00,24.25,24.29,24.24,24.29,146081.50470219436,8.4176,8.4315,8.4142,8.4315,146081.5047
2010-04-29 12:00:00,24.29,24.33,24.28,24.33,123719.95820271682,8.4315,8.4454,8.428,8.4454,123719.9582
2010-04-29 12:05:00,24.33,24.33,24.29,24.29,149843.26018808776,8.4454,8.4454,8.4315,8.4315,149843.2602
2010-04-29 12:10:00,24.3,24.3,24.28,24.29,48275.86206896552,8.435,8.435,8.428,8.4315,48275.8621
2010-04-29 12:15:00,24.28,24.32,24.28,24.32,111807.73249738768,8.428,8.4419,8.428,8.4419,111807.7325
2010-04-29 12:20:00,24.31,24.32,24.29,24.3,96760.710553814,8.4385,8.4419,8.4315,8.435,96760.7106
2010-04-29 12:25:00,24.29,24.3,24.28,24.29,90282.131661442,8.4315,8.435,8.428,8.4315,90282.1317
2010-04-29 12:30:00,24.29,24.32,24.29,24.31,210867.29362591432,8.4315,8.4419,8.4315,8.4385,210867.2936
2010-04-29 12:35:00,24.31,24.32,24.31,24.32,103030.30303030302,8.4385,8.4419,8.4385,8.4419,103030.303
2010-04-29 12:40:00,24.32,24.37,24.32,24.36,231974.92163009403,8.4419,8.4593,8.4419,8.4558,231974.9216
2010-04-29 12:45:00,24.37,24.37,24.35,24.36,244096.13375130616,8.4593,8.4593,8.4523,8.4558,244096.1338
2010-04-29 12:50:00,24.36,24.37,24.35,24.36,174503.6572622779,8.4558,8.4593,8.4523,8.4558,174503.6573
2010-04-29 12:55:00,24.36,24.36,24.32,24.32,175548.58934169277,8.4558,8.4558,8.4419,8.4419,175548.5893
2010-04-29 13:00:00,24.32,24.35,24.31,24.33,197910.13584117035,8.4419,8.4523,8.4385,8.4454,197910.1358
2010-04-29 13:05:00,24.33,24.33,24.3,24.31,163427.37722048067,8.4454,8.4454,8.435,8.4385,163427.3772
2010-04-29 13:10:00,24.32,24.33,24.3,24.3,141901.776384535,8.4419,8.4454,8.435,8.435,141901.7764
2010-04-29 13:15:00,24.3,24.31,24.3,24.3,84221.52560083594,8.435,8.4385,8.435,8.435,84221.5256
2010-04-29 13:20:00,24.3,24.3,24.28,24.29,124346.91745036573,8.435,8.435,8.428,8.4315,124346.9175
2010-04-29 13:25:00,24.29,24.29,24.26,24.29,117450.36572622778,8.4315,8.4315,8.4211,8.4315,117450.3657
2010-04-29 13:30:00,24.28,24.29,24.27,24.28,84012.53918495297,8.428,8.4315,8.4246,8.428,84012.5392
2010-04-29 13:35:00,24.28,24.29,24.27,24.28,81922.6750261233,8.428,8.4315,8.4246,8.428,81922.675
2010-04-29 13:40:00,24.27,24.29,24.27,24.28,96969.69696969696,8.4246,8.4315,8.4246,8.428,96969.697
2010-04-29 13:45:00,24.28,24.32,24.28,24.32,114524.55590386625,8.428,8.4419,8.428,8.4419,114524.5559
2010-04-29 13:50:00,24.32,24.32,24.29,24.3,159247.64890282133,8.4419,8.4419,8.4315,8.435,159247.6489
2010-04-29 13:55:00,24.29,24.3,24.28,24.29,68338.5579937304,8.4315,8.435,8.428,8.4315,68338.558
2010-04-29 14:00:00,24.29,24.29,24.27,24.27,136050.1567398119,8.4315,8.4315,8.4246,8.4246,136050.1567
2010-04-29 14:05:00,24.27,24.28,24.26,24.28,213166.14420062696,8.4246,8.428,8.4211,8.428,213166.1442
2010-04-29 14:10:00,24.27,24.28,24.27,24.27,173458.7251828631,8.4246,8.428,8.4246,8.4246,173458.7252
2010-04-29 14:15:00,24.27,24.28,24.27,24.28,58307.21003134796,8.4246,8.428,8.4246,8.428,58307.21
2010-04-29 14:20:00,24.28,24.28,24.27,24.27,119331.2434691745,8.428,8.428,8.4246,8.4246,119331.2435
2010-04-29 14:25:00,24.27,24.28,24.27,24.27,109508.88192267502,8.4246,8.428,8.4246,8.4246,109508.8819
2010-04-29 14:30:00,24.28,24.29,24.27,24.29,261024.03343782653,8.428,8.4315,8.4246,8.4315,261024.0334
2010-04-29 14:35:00,24.29,24.3,24.27,24.28,143782.6541274817,8.4315,8.435,8.4246,8.428,143782.6541
2010-04-29 14:40:00,24.27,24.28,24.27,24.28,150261.2330198537,8.4246,8.428,8.4246,8.428,150261.233
2010-04-29 14:45:00,24.27,24.29,24.27,24.28,161128.52664576803,8.4246,8.4315,8.4246,8.428,161128.5266
2010-04-29 14:50:00,24.29,24.29,24.26,24.28,229467.0846394984,8.4315,8.4315,8.4211,8.428,229467.0846
2010-04-29 14:55:00,24.28,24.28,24.26,24.26,162800.41797283175,8.428,8.428,8.4211,8.4211,162800.418
2010-04-29 15:00:00,24.26,24.26,24.26,24.26,258725.18286311388,8.4211,8.4211,8.4211,8.4211,258725.1829
2010-04-29 15:05:00,24.26,24.3,24.26,24.29,225914.315569488,8.4211,8.435,8.4211,8.4315,225914.3156
2010-04-29 15:10:00,24.29,24.3,24.28,24.3,115360.50156739813,8.4315,8.435,8.428,8.435,115360.5016
2010-04-29 15:15:00,24.3,24.3,24.28,24.29,166562.17345872518,8.435,8.435,8.428,8.4315,166562.1735
2010-04-29 15:20:00,24.29,24.29,24.27,24.27,274608.15047021944,8.4315,8.4315,8.4246,8.4246,274608.1505
2010-04-29 15:25:00,24.27,24.29,24.26,24.28,294252.8735632184,8.4246,8.4315,8.4211,8.428,294252.8736
2010-04-29 15:30:00,24.28,24.31,24.27,24.31,366144.2006269592,8.428,8.4385,8.4246,8.4385,366144.2006
2010-04-29 15:35:00,24.31,24.32,24.3,24.31,414420.0626959248,8.4385,8.4419,8.435,8.4385,414420.0627
2010-04-29 15:40:00,24.31,24.32,24.31,24.31,432392.89446186,8.4385,8.4419,8.4385,8.4385,432392.8945
2010-04-29 15:45:00,24.31,24.31,24.29,24.3,567607.10553814,8.4385,8.4385,8.4315,8.435,567607.1055
2010-04-29 15:50:00,24.3,24.31,24.29,24.3,576593.5214211076,8.435,8.4385,8.4315,8.435,576593.5214
2010-04-29 15:55:00,24.29,24.3,24.25,24.27,845559.038662487,8.4315,8.435,8.4176,8.4246,845559.0387
2010-04-30 09:30:00,24.33,24.38,24.3,24.36,416718.9132706374,8.4454,8.4628,8.435,8.4558,416718.9133
2010-04-30 09:35:00,24.37,24.46,24.37,24.43,215256.00835945664,8.4593,8.4905,8.4593,8.4801,215256.0084
2010-04-30 09:40:00,24.43,24.5,24.39,24.45,229885.0574712644,8.4801,8.5044,8.4662,8.4871,229885.0575
2010-04-30 09:45:00,24.45,24.45,24.41,24.44,143155.6948798328,8.4871,8.4871,8.4732,8.4836,143155.6949
2010-04-30 09:50:00,24.44,24.47,24.43,24.47,187669.8014629049,8.4836,8.494,8.4801,8.494,187669.8015
2010-04-30 09:55:00,24.47,24.49,24.45,24.47,203761.7554858934,8.494,8.5009,8.4871,8.494,203761.7555
2010-04-30 10:00:00,24.47,24.48,24.41,24.41,272309.2998955068,8.494,8.4975,8.4732,8.4732,272309.2999
2010-04-30 10:05:00,24.41,24.54,24.39,24.44,287356.3218390804,8.4732,8.5183,8.4662,8.4836,287356.3218
2010-04-30 10:10:00,24.44,24.46,24.39,24.4,231765.93521421103,8.4836,8.4905,8.4662,8.4697,231765.9352
2010-04-30 10:15:00,24.39,24.4,24.36,24.37,200835.94566353183,8.4662,8.4697,8.4558,8.4593,200835.9457
2010-04-30 10:20:00,24.37,24.42,24.36,24.39,178056.4263322884,8.4593,8.4766,8.4558,8.4662,178056.4263
2010-04-30 10:25:00,24.38,24.49,24.38,24.46,290073.14524555905,8.4628,8.5009,8.4628,8.4905,290073.1452
2010-04-30 10:30:00,24.46,24.51,24.41,24.5,381400.2089864159,8.4905,8.5079,8.4732,8.5044,381400.209
2010-04-30 10:35:00,24.5,24.57,24.5,24.55,355903.86624869384,8.5044,8.5287,8.5044,8.5218,355903.8662
2010-04-30 10:40:00,24.55,24.6,24.54,24.59,272518.28631138976,8.5218,8.5391,8.5183,8.5357,272518.2863
2010-04-30 10:45:00,24.58,24.64,24.58,24.62,354649.947753396,8.5322,8.553,8.5322,8.5461,354649.9478
2010-04-30 10:50:00,24.63,24.64,24.57,24.58,152560.08359456636,8.5495,8.553,8.5287,8.5322,152560.0836
2010-04-30 10:55:00,24.59,24.59,24.55,24.55,87147.3354231975,8.5357,8.5357,8.5218,8.5218,87147.3354
2010-04-30 11:00:00,24.55,24.58,24.54,24.55,121003.13479623824,8.5218,8.5322,8.5183,8.5218,121003.1348
2010-04-30 11:05:00,24.55,24.57,24.54,24.55,153814.00208986417,8.5218,8.5287,8.5183,8.5218,153814.0021
2010-04-30 11:10:00,24.54,24.56,24.54,24.55,123510.97178683383,8.5183,8.5252,8.5183,8.5218,123510.9718
2010-04-30 11:15:00,24.55,24.57,24.54,24.57,204806.68756530824,8.5218,8.5287,8.5183,8.5287,204806.6876
2010-04-30 11:20:00,24.56,24.57,24.55,24.55,83385.57993730408,8.5252,8.5287,8.5218,8.5218,83385.5799
2010-04-30 11:25:00,24.55,24.59,24.54,24.57,225914.315569488,8.5218,8.5357,8.5183,8.5287,225914.3156
2010-04-30 11:30:00,24.57,24.59,24.57,24.59,97596.65621734588,8.5287,8.5357,8.5287,8.5357,97596.6562
2010-04-30 11:35:00,24.59,24.59,24.58,24.58,164890.28213166143,8.5357,8.5357,8.5322,8.5322,164890.2821
2010-04-30 11:40:00,24.58,24.59,24.57,24.59,125809.8223615465,8.5322,8.5357,8.5287,8.5357,125809.8224
2010-04-30 11:45:00,24.59,24.61,24.59,24.6,61233.01985370951,8.5357,8.5426,8.5357,8.5391,61233.0199
2010-04-30 11:50:00,24.6,24.61,24.57,24.57,123928.94461859978,8.5391,8.5426,8.5287,8.5287,123928.9446
2010-04-30 11:55:00,24.58,24.59,24.58,24.58,75026.12330198537,8.5322,8.5357,8.5322,8.5322,75026.1233
2010-04-30 12:00:00,24.58,24.59,24.56,24.56,108672.93625914316,8.5322,8.5357,8.5252,8.5252,108672.9363
2010-04-30 12:05:00,24.56,24.57,24.52,24.55,202298.85057471265,8.5252,8.5287,8.5114,8.5218,202298.8506
2010-04-30 12:10:00,24.55,24.55,24.52,24.52,130616.50992685476,8.5218,8.5218,8.5114,8.5114,130616.5099
2010-04-30 12:15:00,24.53,24.53,24.48,24.48,180564.263322884,8.5148,8.5148,8.4975,8.4975,180564.2633
2010-04-30 12:20:00,24.48,24.48,24.44,24.48,153396.02925809822,8.4975,8.4975,8.4836,8.4975,153396.0293
2010-04-30 12:25:00,24.47,24.48,24.45,24.45,103866.2486938349,8.494,8.4975,8.4871,8.4871,103866.2487
2010-04-30 12:30:00,24.45,24.48,24.44,24.45,90700.10449320794,8.4871,8.4975,8.4836,8.4871,90700.1045
2010-04-30 12:35:00,24.45,24.47,24.43,24.44,97805.64263322884,8.4871,8.494,8.4801,8.4836,97805.6426
2010-04-30 12:40:00,24.43,24.47,24.43,24.47,79623.82445141066,8.4801,8.494,8.4801,8.494,79623.8245
2010-04-30 12:45:00,24.46,24.48,24.46,24.47,74190.1776384535,8.4905,8.4975,8.4905,8.494,74190.1776
2010-04-30 12:50:00,24.47,24.48,24.43,24.43,112852.6645768025,8.494,8.4975,8.4801,8.4801,112852.6646
2010-04-30 12:55:00,24.43,24.44,24.4,24.43,164263.32288401254,8.4801,8.4836,8.4697,8.4801,164263.3229
2010-04-30 13:00:00,24.44,24.44,24.41,24.42,90909.09090909093,8.4836,8.4836,8.4732,8.4766,90909.0909
2010-04-30 13:05:00,24.42,24.42,24.39,24.41,148589.34169278995,8.4766,8.4766,8.4662,8.4732,148589.3417
2010-04-30 13:10:00,24.41,24.42,24.41,24.41,78369.90595611285,8.4732,8.4766,8.4732,8.4732,78369.906
2010-04-30 13:15:00,24.41,24.45,24.41,24.44,121630.09404388716,8.4732,8.4871,8.4732,8.4836,121630.094
2010-04-30 13:20:00,24.44,24.46,24.43,24.44,106374.08568443052,8.4836,8.4905,8.4801,8.4836,106374.0857
2010-04-30 13:25:00,24.44,24.45,24.43,24.45,71682.34064785788,8.4836,8.4871,8.4801,8.4871,71682.3406
2010-04-30 13:30:00,24.44,24.46,24.44,24.45,66875.65308254963,8.4836,8.4905,8.4836,8.4871,66875.6531
2010-04-30 13:35:00,24.44,24.46,24.43,24.44,99268.5475444096,8.4836,8.4905,8.4801,8.4836,99268.5475
2010-04-30 13:40:00,24.44,24.45,24.44,24.45,92163.00940438872,8.4836,8.4871,8.4836,8.4871,92163.0094
2010-04-30 13:45:00,24.44,24.47,24.41,24.42,150679.20585161963,8.4836,8.494,8.4732,8.4766,150679.2059
2010-04-30 13:50:00,24.41,24.42,24.4,24.41,154231.97492163008,8.4732,8.4766,8.4697,8.4732,154231.9749
2010-04-30 13:55:00,24.41,24.43,24.41,24.43,95506.7920585162,8.4732,8.4801,8.4732,8.4801,95506.7921
2010-04-30 14:00:00,24.43,24.43,24.39,24.39,130407.52351097178,8.4801,8.4801,8.4662,8.4662,130407.5235
2010-04-30 14:05:00,24.39,24.41,24.39,24.4,126645.76802507836,8.4662,8.4732,8.4662,8.4697,126645.768
2010-04-30 14:10:00,24.4,24.41,24.38,24.41,72100.31347962382,8.4697,8.4732,8.4628,8.4732,72100.3135
2010-04-30 14:15:00,24.41,24.42,24.39,24.4,87983.28108672936,8.4732,8.4766,8.4662,8.4697,87983.2811
2010-04-30 14:20:00,24.4,24.42,24.38,24.42,129153.60501567398,8.4697,8.4766,8.4628,8.4766,129153.605
2010-04-30 14:25:00,24.41,24.42,24.4,24.41,136886.10240334377,8.4732,8.4766,8.4697,8.4732,136886.1024
2010-04-30 14:30:00,24.41,24.42,24.37,24.38,122466.039707419,8.4732,8.4766,8.4593,8.4628,122466.0397
2010-04-30 14:35:00,24.38,24.38,24.32,24.32,208777.42946708464,8.4628,8.4628,8.4419,8.4419,208777.4295
2010-04-30 14:40:00,24.33,24.33,24.29,24.3,267084.6394984326,8.4454,8.4454,8.4315,8.435,267084.6395
2010-04-30 14:45:00,24.3,24.32,24.29,24.31,175757.57575757577,8.435,8.4419,8.4315,8.4385,175757.5758
2010-04-30 14:50:00,24.31,24.33,24.3,24.31,387042.842215256,8.4385,8.4454,8.435,8.4385,387042.8422
2010-04-30 14:55:00,24.32,24.32,24.27,24.27,273772.20480668754,8.4419,8.4419,8.4246,8.4246,273772.2048
2010-04-30 15:00:00,24.27,24.28,24.25,24.26,342110.762800418,8.4246,8.428,8.4176,8.4211,342110.7628
2010-04-30 15:05:00,24.26,24.3,24.23,24.29,400208.9864158829,8.4211,8.435,8.4107,8.4315,400208.9864
2010-04-30 15:10:00,24.29,24.35,24.29,24.35,275235.1097178683,8.4315,8.4523,8.4315,8.4523,275235.1097
2010-04-30 15:15:00,24.35,24.4,24.33,24.4,582027.1682340647,8.4523,8.4697,8.4454,8.4697,582027.1682
2010-04-30 15:20:00,24.4,24.43,24.37,24.43,671682.3406478579,8.4697,8.4801,8.4593,8.4801,671682.3406
2010-04-30 15:25:00,24.42,24.45,24.42,24.43,444514.1065830721,8.4766,8.4871,8.4766,8.4801,444514.1066
2010-04-30 15:30:00,24.43,24.48,24.42,24.48,498850.5747126436,8.4801,8.4975,8.4766,8.4975,498850.5747
2010-04-30 15:35:00,24.48,24.48,24.42,24.42,600417.9728317659,8.4975,8.4975,8.4766,8.4766,600417.9728
2010-04-30 15:40:00,24.43,24.46,24.41,24.46,743364.6812957157,8.4801,8.4905,8.4732,8.4905,743364.6813
2010-04-30 15:45:00,24.46,24.53,24.43,24.53,1099477.5339602926,8.4905,8.5148,8.4801,8.5148,1099477.534
2010-04-30 15:50:00,24.53,24.53,24.47,24.49,1370114.9425287356,8.5148,8.5148,8.494,8.5009,1370114.9425
2010-04-30 15:55:00,24.49,24.51,24.48,24.48,1713897.5966562172,8.5009,8.5079,8.4975,8.4975,1713897.5967
2010-05-03 09:30:00,24.61,24.69,24.48,24.51,633019.8537095089,8.5426,8.5704,8.4975,8.5079,633019.8537
2010-05-03 09:35:00,24.51,24.52,24.41,24.47,304075.2351097179,8.5079,8.5114,8.4732,8.494,304075.2351
2010-05-03 09:40:00,24.46,24.47,24.37,24.37,271891.3270637409,8.4905,8.494,8.4593,8.4593,271891.3271
2010-05-03 09:45:00,24.37,24.41,24.35,24.35,206896.5517241379,8.4593,8.4732,8.4523,8.4523,206896.5517
2010-05-03 09:50:00,24.35,24.35,24.29,24.31,211076.2800417973,8.4523,8.4523,8.4315,8.4385,211076.28
2010-05-03 09:55:00,24.31,24.36,24.3,24.31,108881.92267502612,8.4385,8.4558,8.435,8.4385,108881.9227
2010-05-03 10:00:00,24.31,24.31,24.25,24.25,116823.4064785789,8.4385,8.4385,8.4176,8.4176,116823.4065
2010-05-03 10:05:00,24.25,24.28,24.24,24.26,145663.5318704284,8.4176,8.428,8.4142,8.4211,145663.5319
2010-05-03 10:10:00,24.27,24.28,24.26,24.26,156530.82549634273,8.4246,8.428,8.4211,8.4211,156530.8255
2010-05-03 10:15:00,24.26,24.27,24.22,24.23,247230.92998955067,8.4211,8.4246,8.4072,8.4107,247230.93
2010-05-03 10:20:00,24.23,24.26,24.22,24.24,212748.17136886105,8.4107,8.4211,8.4072,8.4142,212748.1714
2010-05-03 10:25:00,24.24,24.25,24.22,24.23,118704.2842215256,8.4142,8.4176,8.4072,8.4107,118704.2842
2010-05-03 10:30:00,24.23,24.23,24.2,24.2,181191.2225705329,8.4107,8.4107,8.4003,8.4003,181191.2226
2010-05-03 10:35:00,24.2,24.25,24.19,24.24,207314.52455590383,8.4003,8.4176,8.3968,8.4142,207314.5246
2010-05-03 10:40:00,24.24,24.24,24.2,24.2,187669.8014629049,8.4142,8.4142,8.4003,8.4003,187669.8015
2010-05-03 10:45:00,24.22,24.24,24.21,24.24,100522.46603970742,8.4072,8.4142,8.4037,8.4142,100522.466
2010-05-03 10:50:00,24.24,24.24,24.19,24.2,204388.71473354232,8.4142,8.4142,8.3968,8.4003,204388.7147
2010-05-03 10:55:00,24.2,24.23,24.18,24.22,175130.61650992683,8.4003,8.4107,8.3933,8.4072,175130.6165
2010-05-03 11:00:00,24.23,24.25,24.21,24.25,160292.58098223616,8.4107,8.4176,8.4037,8.4176,160292.581
2010-05-03 11:05:00,24.25,24.25,24.2,24.21,184535.0052246604,8.4176,8.4176,8.4003,8.4037,184535.0052
2010-05-03 11:10:00,24.21,24.25,24.2,24.25,361337.51306165097,8.4037,8.4176,8.4003,8.4176,361337.5131
2010-05-03 11:15:00,24.25,24.29,24.24,24.27,229676.07105538136,8.4176,8.4315,8.4142,8.4246,229676.0711
2010-05-03 11:20:00,24.27,24.27,24.23,24.24,190386.6248693835,8.4246,8.4246,8.4107,8.4142,190386.6249
2010-05-03 11:25:00,24.24,24.24,24.23,24.24,105120.1671891327,8.4142,8.4142,8.4107,8.4142,105120.1672
2010-05-03 11:30:00,24.23,24.24,24.21,24.21,102403.34378265412,8.4107,8.4142,8.4037,8.4037,102403.3438
2010-05-03 11:35:00,24.22,24.26,24.2,24.24,219853.7095088819,8.4072,8.4211,8.4003,8.4142,219853.7095
2010-05-03 11:40:00,24.24,24.26,24.23,24.25,132079.41483803553,8.4142,8.4211,8.4107,8.4176,132079.4148
2010-05-03 11:45:00,24.24,24.27,24.24,24.24,109926.85475444097,8.4142,8.4246,8.4142,8.4142,109926.8548
2010-05-03 11:50:00,24.24,24.25,24.23,24.24,103657.26227795192,8.4142,8.4176,8.4107,8.4142,103657.2623
2010-05-03 11:55:00,24.24,24.25,24.21,24.24,232183.908045977,8.4142,8.4176,8.4037,8.4142,232183.908
2010-05-03 12:00:00,24.25,24.26,24.24,24.26,96551.72413793104,8.4176,8.4211,8.4142,8.4211,96551.7241
2010-05-03 12:05:00,24.26,24.27,24.25,24.27,127481.71368861024,8.4211,8.4246,8.4176,8.4246,127481.7137
2010-05-03 12:10:00,24.27,24.27,24.24,24.24,141901.776384535,8.4246,8.4246,8.4142,8.4142,141901.7764
2010-05-03 12:15:00,24.24,24.24,24.21,24.22,145872.5182863114,8.4142,8.4142,8.4037,8.4072,145872.5183
2010-05-03 12:20:00,24.21,24.25,24.21,24.25,244096.13375130616,8.4037,8.4176,8.4037,8.4176,244096.1338
2010-05-03 12:25:00,24.25,24.29,24.25,24.28,238035.5276907001,8.4176,8.4315,8.4176,8.428,238035.5277
2010-05-03 12:30:00,24.28,24.31,24.28,24.31,149634.2737722048,8.428,8.4385,8.428,8.4385,149634.2738
2010-05-03 12:35:00,24.31,24.31,24.28,24.3,139602.92580982237,8.4385,8.4385,8.428,8.435,139602.9258
2010-05-03 12:40:00,24.29,24.3,24.26,24.26,199164.0543364681,8.4315,8.435,8.4211,8.4211,199164.0543
2010-05-03 12:45:00,24.26,24.31,24.26,24.31,153187.04284221525,8.4211,8.4385,8.4211,8.4385,153187.0428
2010-05-03 12:50:00,24.31,24.32,24.29,24.31,208568.44305120167,8.4385,8.4419,8.4315,8.4385,208568.4431
2010-05-03 12:55:00,24.31,24.34,24.31,24.34,178056.4263322884,8.4385,8.4489,8.4385,8.4489,178056.4263
2010-05-03 13:00:00,24.34,24.34,24.31,24.32,156530.82549634273,8.4489,8.4489,8.4385,8.4419,156530.8255
2010-05-03 13:05:00,24.32,24.33,24.31,24.31,155485.8934169279,8.4419,8.4454,8.4385,8.4385,155485.8934
2010-05-03 13:10:00,24.31,24.33,24.3,24.31,202716.82340647856,8.4385,8.4454,8.435,8.4385,202716.8234
2010-05-03 13:15:00,24.31,24.34,24.31,24.32,212121.21212121213,8.4385,8.4489,8.4385,8.4419,212121.2121
2010-05-03 13:20:00,24.32,24.34,24.32,24.34,167607.10553814002,8.4419,8.4489,8.4419,8.4489,167607.1055
2010-05-03 13:25:00,24.34,24.34,24.32,24.32,126854.75444096132,8.4489,8.4489,8.4419,8.4419,126854.7544
2010-05-03 13:30:00,24.32,24.36,24.32,24.34,154440.96133751306,8.4419,8.4558,8.4419,8.4489,154440.9613
2010-05-03 13:35:00,24.34,24.38,24.33,24.37,203970.7419017764,8.4489,8.4628,8.4454,8.4593,203970.7419
2010-05-03 13:40:00,24.37,24.39,24.36,24.36,250783.6990595612,8.4593,8.4662,8.4558,8.4558,250783.6991
2010-05-03 13:45:00,24.36,24.36,24.33,24.34,70010.44932079414,8.4558,8.4558,8.4454,8.4489,70010.4493
2010-05-03 13:50:00,24.34,24.34,24.3,24.3,67293.62591431556,8.4489,8.4489,8.435,8.435,67293.6259
2010-05-03 13:55:00,24.3,24.3,24.28,24.29,117241.37931034484,8.435,8.435,8.428,8.4315,117241.3793
2010-05-03 14:00:00,24.28,24.29,24.27,24.28,275235.1097178683,8.428,8.4315,8.4246,8.428,275235.1097
2010-05-03 14:05:00,24.28,24.3,24.27,24.27,409822.3615464995,8.428,8.435,8.4246,8.4246,409822.3615
2010-05-03 14:10:00,24.27,24.3,24.27,24.29,218390.80459770115,8.4246,8.435,8.4246,8.4315,218390.8046
2010-05-03 14:15:00,24.28,24.32,24.28,24.32,130616.50992685476,8.428,8.4419,8.428,8.4419,130616.5099
2010-05-03 14:20:00,24.32,24.33,24.31,24.31,213166.14420062696,8.4419,8.4454,8.4385,8.4385,213166.1442
2010-05-03 14:25:00,24.31,24.32,24.29,24.3,136677.1159874608,8.4385,8.4419,8.4315,8.435,136677.116
2010-05-03 14:30:00,24.3,24.3,24.28,24.3,173040.75235109718,8.435,8.435,8.428,8.435,173040.7524
2010-05-03 14:35:00,24.29,24.31,24.29,24.3,125391.84952978056,8.4315,8.4385,8.4315,8.435,125391.8495
2010-05-03 14:40:00,24.29,24.31,24.29,24.3,247021.9435736677,8.4315,8.4385,8.4315,8.435,247021.9436
2010-05-03 14:45:00,24.3,24.33,24.29,24.33,186624.8693834901,8.435,8.4454,8.4315,8.4454,186624.8694
2010-05-03 14:50:00,24.33,24.35,24.32,24.35,172204.80668756532,8.4454,8.4523,8.4419,8.4523,172204.8067
2010-05-03 14:55:00,24.34,24.36,24.33,24.33,249947.7533960293,8.4489,8.4558,8.4454,8.4454,249947.7534
2010-05-03 15:00:00,24.33,24.33,24.3,24.3,242424.2424242424,8.4454,8.4454,8.435,8.435,242424.2424
2010-05-03 15:05:00,24.3,24.34,24.3,24.32,273981.19122257055,8.435,8.4489,8.435,8.4419,273981.1912
2010-05-03 15:10:00,24.32,24.32,24.29,24.31,207941.48380355275,8.4419,8.4419,8.4315,8.4385,207941.4838
2010-05-03 15:15:00,24.31,24.32,24.3,24.32,258516.19644723093,8.4385,8.4419,8.435,8.4419,258516.1964
2010-05-03 15:20:00,24.32,24.34,24.3,24.31,310344.8275862069,8.4419,8.4489,8.435,8.4385,310344.8276
2010-05-03 15:25:00,24.32,24.34,24.31,24.31,211912.22570532915,8.4419,8.4489,8.4385,8.4385,211912.2257
2010-05-03 15:30:00,24.31,24.31,24.29,24.29,290909.0909090909,8.4385,8.4385,8.4315,8.4315,290909.0909
2010-05-03 15:35:00,24.3,24.32,24.3,24.3,313270.6374085684,8.435,8.4419,8.435,8.435,313270.6374
2010-05-03 15:40:00,24.3,24.31,24.29,24.3,387669.8014629049,8.435,8.4385,8.4315,8.435,387669.8015
2010-05-03 15:45:00,24.3,24.33,24.3,24.32,515987.46081504703,8.435,8.4454,8.435,8.4419,515987.4608
2010-05-03 15:50:00,24.32,24.34,24.31,24.32,640752.3510971786,8.4419,8.4489,8.4385,8.4419,640752.3511
2010-05-03 15:55:00,24.32,24.34,24.31,24.33,802716.8234064785,8.4419,8.4489,8.4385,8.4454,802716.8234
2010-05-04 09:30:00,24.19,24.28,24.16,24.23,443260.1880877743,8.3968,8.428,8.3864,8.4107,443260.1881
2010-05-04 09:35:00,24.23,24.26,24.16,24.18,342946.70846394985,8.4107,8.4211,8.3864,8.3933,342946.7085
2010-05-04 09:40:00,24.19,24.26,24.16,24.24,252037.6175548589,8.3968,8.4211,8.3864,8.4142,252037.6176
2010-05-04 09:45:00,24.25,24.3,24.24,24.29,198537.0950888192,8.4176,8.435,8.4142,8.4315,198537.0951
2010-05-04 09:50:00,24.29,24.29,24.23,24.23,440961.3375130617,8.4315,8.4315,8.4107,8.4107,440961.3375
2010-05-04 09:55:00,24.23,24.26,24.22,24.22,259143.15569487985,8.4107,8.4211,8.4072,8.4072,259143.1557
2010-05-04 10:00:00,24.22,24.27,24.22,24.26,309508.881922675,8.4072,8.4246,8.4072,8.4211,309508.8819
2010-05-04 10:05:00,24.26,24.27,24.22,24.25,476489.0282131661,8.4211,8.4246,8.4072,8.4176,476489.0282
2010-05-04 10:10:00,24.24,24.31,24.23,24.27,473772.20480668754,8.4142,8.4385,8.4107,8.4246,473772.2048
2010-05-04 10:15:00,24.27,24.29,24.25,24.28,409195.4022988506,8.4246,8.4315,8.4176,8.428,409195.4023
2010-05-04 10:20:00,24.28,24.31,24.27,24.3,363218.3908045977,8.428,8.4385,8.4246,8.435,363218.3908
2010-05-04 10:25:00,24.3,24.34,24.24,24.25,351306.16509926855,8.435,8.4489,8.4142,8.4176,351306.1651
2010-05-04 10:30:00,24.25,24.25,24.15,24.15,339184.9529780564,8.4176,8.4176,8.3829,8.3829,339184.953
2010-05-04 10:35:00,24.16,24.16,24.05,24.06,309926.8547544409,8.3864,8.3864,8.3482,8.3517,309926.8548
2010-05-04 10:40:00,24.06,24.06,23.99,24.0,363636.3636363637,8.3517,8.3517,8.3274,8.3309,363636.3636
2010-05-04 10:45:00,24.0,24.01,23.98,23.99,207941.48380355275,8.3309,8.3343,8.3239,8.3274,207941.4838
2010-05-04 10:50:00,23.99,24.03,23.98,24.02,578892.3719958202,8.3274,8.3413,8.3239,8.3378,578892.372
2010-05-04 10:55:00,24.01,24.02,23.93,23.95,516614.4200626959,8.3343,8.3378,8.3066,8.3135,516614.4201
2010-05-04 11:00:00,23.95,23.97,23.88,23.91,568861.0240334378,8.3135,8.3204,8.2892,8.2996,568861.024
2010-05-04 11:05:00,23.91,23.98,23.9,23.96,395193.3124346917,8.2996,8.3239,8.2961,8.317,395193.3124
2010-05-04 11:10:00,23.96,23.96,23.9,23.91,256008.3594566353,8.317,8.317,8.2961,8.2996,256008.3595
2010-05-04 11:15:00,23.91,23.91,23.87,23.89,372413.7931034483,8.2996,8.2996,8.2857,8.2927,372413.7931
2010-05-04 11:20:00,23.89,23.92,23.87,23.89,246394.9843260188,8.2927,8.3031,8.2857,8.2927,246394.9843
2010-05-04 11:25:00,23.89,23.89,23.83,23.84,253291.53605015672,8.2927,8.2927,8.2718,8.2753,253291.5361
2010-05-04 11:30:00,23.84,23.86,23.84,23.86,300940.43887147336,8.2753,8.2823,8.2753,8.2823,300940.4389
2010-05-04 11:35:00,23.86,23.91,23.85,23.91,285475.4440961337,8.2823,8.2996,8.2788,8.2996,285475.4441
2010-05-04 11:40:00,23.91,23.93,23.89,23.89,188923.7199582027,8.2996,8.3066,8.2927,8.2927,188923.72
2010-05-04 11:45:00,23.89,23.92,23.88,23.91,163636.36363636362,8.2927,8.3031,8.2892,8.2996,163636.3636
2010-05-04 11:50:00,23.91,23.92,23.89,23.92,150261.2330198537,8.2996,8.3031,8.2927,8.3031,150261.233
2010-05-04 11:55:00,23.92,23.95,23.91,23.94,113270.63740856844,8.3031,8.3135,8.2996,8.31,113270.6374
2010-05-04 12:00:00,23.94,23.94,23.91,23.93,131452.4555903866,8.31,8.31,8.2996,8.3066,131452.4556
2010-05-04 12:05:00,23.93,23.93,23.91,23.91,117032.39289446184,8.3066,8.3066,8.2996,8.2996,117032.3929
2010-05-04 12:10:00,23.91,23.91,23.88,23.89,132497.38766980145,8.2996,8.2996,8.2892,8.2927,132497.3877
2010-05-04 12:15:00,23.89,23.89,23.86,23.89,129362.59143155694,8.2927,8.2927,8.2823,8.2927,129362.5914
2010-05-04 12:20:00,23.89,23.89,23.81,23.81,321003.1347962382,8.2927,8.2927,8.2649,8.2649,321003.1348
2010-05-04 12:25:00,23.81,23.82,23.79,23.82,190804.5977011494,8.2649,8.2684,8.258,8.2684,190804.5977
2010-05-04 12:30:00,23.82,23.87,23.81,23.86,150679.20585161963,8.2684,8.2857,8.2649,8.2823,150679.2059
2010-05-04 12:35:00,23.86,23.92,23.86,23.91,109299.89550679206,8.2823,8.3031,8.2823,8.2996,109299.8955
2010-05-04 12:40:00,23.91,23.91,23.83,23.84,217136.8861024033,8.2996,8.2996,8.2718,8.2753,217136.8861
2010-05-04 12:45:00,23.84,23.88,23.83,23.88,258307.210031348,8.2753,8.2892,8.2718,8.2892,258307.21
2010-05-04 12:50:00,23.88,23.92,23.88,23.9,180564.263322884,8.2892,8.3031,8.2892,8.2961,180564.2633
2010-05-04 12:55:00,23.9,23.91,23.89,23.9,81295.71577847439,8.2961,8.2996,8.2927,8.2961,81295.7158
2010-05-04 13:00:00,23.9,23.9,23.86,23.87,150470.21943573668,8.2961,8.2961,8.2823,8.2857,150470.2194
2010-05-04 13:05:00,23.88,23.88,23.85,23.86,154649.94775339603,8.2892,8.2892,8.2788,8.2823,154649.9478
2010-05-04 13:10:00,23.86,23.87,23.84,23.84,131452.4555903866,8.2823,8.2857,8.2753,8.2753,131452.4556
2010-05-04 13:15:00,23.85,23.88,23.84,23.87,158829.67607105538,8.2788,8.2892,8.2753,8.2857,158829.6761
2010-05-04 13:20:00,23.87,23.89,23.86,23.88,166562.17345872518,8.2857,8.2927,8.2823,8.2892,166562.1735
2010-05-04 13:25:00,23.88,23.92,23.88,23.89,185161.9644723093,8.2892,8.3031,8.2892,8.2927,185161.9645
2010-05-04 13:30:00,23.89,23.95,23.89,23.93,168025.07836990594,8.2927,8.3135,8.2927,8.3066,168025.0784
2010-05-04 13:35:00,23.93,23.93,23.92,23.93,168861.02403343783,8.3066,8.3066,8.3031,8.3066,168861.024
2010-05-04 13:40:00,23.93,23.96,23.93,23.94,173876.69801462904,8.3066,8.317,8.3066,8.31,173876.698
2010-05-04 13:45:00,23.94,23.98,23.94,23.97,222779.51933124347,8.31,8.3239,8.31,8.3204,222779.5193
2010-05-04 13:50:00,23.97,23.97,23.93,23.94,157575.75757575757,8.3204,8.3204,8.3066,8.31,157575.7576
2010-05-04 13:55:00,23.94,23.94,23.89,23.9,186624.8693834901,8.31,8.31,8.2927,8.2961,186624.8694
2010-05-04 14:00:00,23.89,23.91,23.88,23.9,219435.736677116,8.2927,8.2996,8.2892,8.2961,219435.7367
2010-05-04 14:05:00,23.9,23.93,23.89,23.92,148171.36886102404,8.2961,8.3066,8.2927,8.3031,148171.3689
2010-05-04 14:10:00,23.92,23.95,23.92,23.94,106374.08568443052,8.3031,8.3135,8.3031,8.31,106374.0857
2010-05-04 14:15:00,23.94,23.95,23.89,23.89,208150.4702194357,8.31,8.3135,8.2927,8.2927,208150.4702
2010-05-04 14:20:00,23.89,23.92,23.88,23.91,135005.22466039707,8.2927,8.3031,8.2892,8.2996,135005.2247
2010-05-04 14:25:00,23.91,23.93,23.91,23.92,211703.23928944612,8.2996,8.3066,8.2996,8.3031,211703.2393
2010-05-04 14:30:00,23.92,23.95,23.91,23.93,264994.7753396029,8.3031,8.3135,8.2996,8.3066,264994.7753
2010-05-04 14:35:00,23.93,23.96,23.93,23.94,165099.2685475444,8.3066,8.317,8.3066,8.31,165099.2685
2010-05-04 14:40:00,23.94,23.97,23.94,23.96,189550.6792058516,8.31,8.3204,8.31,8.317,189550.6792
2010-05-04 14:45:00,23.96,23.97,23.94,23.96,133960.29258098223,8.317,8.3204,8.31,8.317,133960.2926
2010-05-04 14:50:00,23.96,24.0,23.96,23.97,214211.0762800418,8.317,8.3309,8.317,8.3204,214211.0763
2010-05-04 14:55:00,23.97,24.02,23.96,24.0,183281.08672936252,8.3204,8.3378,8.317,8.3309,183281.0867
2010-05-04 15:00:00,24.0,24.02,23.97,24.01,307001.0449320794,8.3309,8.3378,8.3204,8.3343,307001.0449
2010-05-04 15:05:00,24.01,24.05,24.01,24.04,246394.9843260188,8.3343,8.3482,8.3343,8.3447,246394.9843
2010-05-04 15:10:00,24.04,24.05,24.02,24.03,171368.86102403342,8.3447,8.3482,8.3378,8.3413,171368.861
2010-05-04 15:15:00,24.03,24.04,24.01,24.03,208150.4702194357,8.3413,8.3447,8.3343,8.3413,208150.4702
2010-05-04 15:20:00,24.04,24.04,24.01,24.03,168443.0512016719,8.3447,8.3447,8.3343,8.3413,168443.0512
2010-05-04 15:25:00,24.02,24.04,24.02,24.03,246812.95715778472,8.3378,8.3447,8.3378,8.3413,246812.9572
2010-05-04 15:30:00,24.02,24.04,24.01,24.01,221943.5736677116,8.3378,8.3447,8.3343,8.3343,221943.5737
2010-05-04 15:35:00,24.01,24.01,23.93,23.95,189968.65203761755,8.3343,8.3343,8.3066,8.3135,189968.652
2010-05-04 15:40:00,23.95,23.95,23.9,23.93,355276.9070010449,8.3135,8.3135,8.2961,8.3066,355276.907
2010-05-04 15:45:00,23.93,23.96,23.93,23.94,381191.2225705329,8.3066,8.317,8.3066,8.31,381191.2226
2010-05-04 15:50:00,23.94,24.02,23.94,24.02,828213.1661442006,8.31,8.3378,8.31,8.3378,828213.1661
2010-05-04 15:55:00,24.02,24.04,24.0,24.02,1278160.91954023,8.3378,8.3447,8.3309,8.3378,1278160.9195
2010-05-05 09:30:00,24.03,24.44,24.01,24.32,660188.0877742947,8.3413,8.4836,8.3343,8.4419,660188.0878
2010-05-05 09:35:00,24.32,24.34,24.09,24.1,438871.473354232,8.4419,8.4489,8.3621,8.3656,438871.4734
2010-05-05 09:40:00,24.1,24.13,24.03,24.03,292998.95506792056,8.3656,8.376,8.3413,8.3413,292998.9551
2010-05-05 09:45:00,24.04,24.06,23.94,23.95,313897.59665621736,8.3447,8.3517,8.31,8.3135,313897.5967
2010-05-05 09:50:00,23.95,24.05,23.95,24.04,286102.40334378264,8.3135,8.3482,8.3135,8.3447,286102.4033
2010-05-05 09:55:00,24.04,24.05,24.01,24.01,395611.2852664577,8.3447,8.3482,8.3343,8.3343,395611.2853
2010-05-05 10:00:00,24.01,24.03,23.97,23.99,203761.7554858934,8.3343,8.3413,8.3204,8.3274,203761.7555
2010-05-05 10:05:00,23.98,23.99,23.97,23.98,351724.1379310345,8.3239,8.3274,8.3204,8.3239,351724.1379
2010-05-05 10:10:00,23.98,24.05,23.97,24.05,219017.76384535004,8.3239,8.3482,8.3204,8.3482,219017.7638
2010-05-05 10:15:00,24.05,24.07,24.01,24.02,238662.486938349,8.3482,8.3551,8.3343,8.3378,238662.4869
2010-05-05 10:20:00,24.02,24.02,23.99,24.0,200417.97283176592,8.3378,8.3378,8.3274,8.3309,200417.9728
2010-05-05 10:25:00,24.0,24.0,23.95,23.95,314733.5423197492,8.3309,8.3309,8.3135,8.3135,314733.5423
2010-05-05 10:30:00,23.95,23.96,23.93,23.93,468756.5308254963,8.3135,8.317,8.3066,8.3066,468756.5308
2010-05-05 10:35:00,23.93,23.93,23.88,23.88,403761.7554858934,8.3066,8.3066,8.2892,8.2892,403761.7555
2010-05-05 10:40:00,23.88,23.92,23.88,23.88,408986.4158829676,8.2892,8.3031,8.2892,8.2892,408986.4159
2010-05-05 10:45:00,23.88,23.9,23.83,23.83,389132.7063740857,8.2892,8.2961,8.2718,8.2718,389132.7064
2010-05-05 10:50:00,23.83,23.92,23.83,23.89,307836.9905956113,8.2718,8.3031,8.2718,8.2927,307836.9906
2010-05-05 10:55:00,23.89,23.93,23.89,23.91,163427.37722048067,8.2927,8.3066,8.2927,8.2996,163427.3772
2010-05-05 11:00:00,23.91,23.91,23.84,23.87,260188.08777429463,8.2996,8.2996,8.2753,8.2857,260188.0878
2010-05-05 11:05:00,23.87,23.88,23.83,23.85,213584.11703239288,8.2857,8.2892,8.2718,8.2788,213584.117
2010-05-05 11:10:00,23.84,23.85,23.83,23.84,276907.00104493205,8.2753,8.2788,8.2718,8.2753,276907.001
2010-05-05 11:15:00,23.83,23.84,23.81,23.82,248066.87565308253,8.2718,8.2753,8.2649,8.2684,248066.8757
2010-05-05 11:20:00,23.82,23.83,23.81,23.82,208986.4158829676,8.2684,8.2718,8.2649,8.2684,208986.4159
2010-05-05 11:25:00,23.82,23.88,23.82,23.86,360292.5809822361,8.2684,8.2892,8.2684,8.2823,360292.581
2010-05-05 11:30:00,23.87,23.88,23.85,23.87,290909.0909090909,8.2857,8.2892,8.2788,8.2857,290909.0909
2010-05-05 11:35:00,23.87,23.87,23.86,23.87,160292.58098223616,8.2857,8.2857,8.2823,8.2857,160292.581
2010-05-05 11:40:00,23.86,23.9,23.86,23.9,219644.72309299896,8.2823,8.2961,8.2823,8.2961,219644.7231
2010-05-05 11:45:00,23.9,23.92,23.88,23.91,311180.77324973873,8.2961,8.3031,8.2892,8.2996,311180.7732
2010-05-05 11:50:00,23.91,23.93,23.88,23.92,277115.98746081506,8.2996,8.3066,8.2892,8.3031,277115.9875
2010-05-05 11:55:00,23.92,23.93,23.9,23.92,314315.56948798324,8.3031,8.3066,8.2961,8.3031,314315.5695
2010-05-05 12:00:00,23.92,23.93,23.91,23.92,203552.76907001043,8.3031,8.3066,8.2996,8.3031,203552.7691
2010-05-05 12:05:00,23.92,23.92,23.89,23.9,135841.17032392893,8.3031,8.3031,8.2927,8.2961,135841.1703
2010-05-05 12:10:00,23.9,23.92,23.89,23.9,144618.59979101358,8.2961,8.3031,8.2927,8.2961,144618.5998
2010-05-05 12:15:00,23.9,23.91,23.89,23.89,192894.46185997908,8.2961,8.2996,8.2927,8.2927,192894.4619
2010-05-05 12:20:00,23.89,23.9,23.88,23.9,185788.9237199582,8.2927,8.2961,8.2892,8.2961,185788.9237
2010-05-05 12:25:00,23.9,23.91,23.88,23.88,159038.66248693835,8.2961,8.2996,8.2892,8.2892,159038.6625
2010-05-05 12:30:00,23.88,23.91,23.87,23.9,110971.7868338558,8.2892,8.2996,8.2857,8.2961,110971.7868
2010-05-05 12:35:00,23.9,23.9,23.88,23.89,151515.15151515152,8.2961,8.2961,8.2892,8.2927,151515.1515
2010-05-05 12:40:00,23.88,23.9,23.87,23.88,204806.68756530824,8.2892,8.2961,8.2857,8.2892,204806.6876
2010-05-05 12:45:00,23.88,23.91,23.88,23.9,169070.01044932078,8.2892,8.2996,8.2892,8.2961,169070.0104
2010-05-05 12:50:00,23.9,23.93,23.89,23.93,103448.27586206896,8.2961,8.3066,8.2927,8.3066,103448.2759
2010-05-05 12:55:00,23.93,23.94,23.9,23.93,103448.27586206896,8.3066,8.31,8.2961,8.3066,103448.2759
2010-05-05 13:00:00,23.93,23.94,23.9,23.9,115569.48798328108,8.3066,8.31,8.2961,8.2961,115569.488
2010-05-05 13:05:00,23.91,23.95,23.91,23.94,127899.68652037616,8.2996,8.3135,8.2996,8.31,127899.6865
2010-05-05 13:10:00,23.93,23.96,23.92,23.94,204597.7011494253,8.3066,8.317,8.3031,8.31,204597.7011
2010-05-05 13:15:00,23.95,23.98,23.94,23.97,69592.47648902821,8.3135,8.3239,8.31,8.3204,69592.4765
2010-05-05 13:20:00,23.97,23.98,23.95,23.96,172204.80668756532,8.3204,8.3239,8.3135,8.317,172204.8067
2010-05-05 13:25:00,23.95,23.95,23.92,23.93,114733.5423197492,8.3135,8.3135,8.3031,8.3066,114733.5423
2010-05-05 13:30:00,23.93,23.95,23.91,23.92,174085.68443051202,8.3066,8.3135,8.2996,8.3031,174085.6844
2010-05-05 13:35:00,23.92,23.93,23.89,23.91,333960.2925809822,8.3031,8.3066,8.2927,8.2996,333960.2926
2010-05-05 13:40:00,23.92,23.93,23.91,23.92,221107.6280041797,8.3031,8.3066,8.2996,8.3031,221107.628
2010-05-05 13:45:00,23.92,23.93,23.9,23.93,284221.5256008359,8.3031,8.3066,8.2961,8.3066,284221.5256
2010-05-05 13:50:00,23.93,23.94,23.9,23.94,287983.2810867294,8.3066,8.31,8.2961,8.31,287983.2811
2010-05-05 13:55:00,23.93,23.94,23.92,23.93,242842.21525600835,8.3066,8.31,8.3031,8.3066,242842.2153
2010-05-05 14:00:00,23.93,23.93,23.88,23.89,185579.93730407525,8.3066,8.3066,8.2892,8.2927,185579.9373
2010-05-05 14:05:00,23.89,23.91,23.87,23.88,185370.95088819225,8.2927,8.2996,8.2857,8.2892,185370.9509
2010-05-05 14:10:00,23.89,23.89,23.87,23.87,228840.12539184952,8.2927,8.2927,8.2857,8.2857,228840.1254
2010-05-05 14:15:00,23.87,23.92,23.84,23.91,172204.80668756532,8.2857,8.3031,8.2753,8.2996,172204.8067
2010-05-05 14:20:00,23.91,23.92,23.9,23.91,120167.18913270636,8.2996,8.3031,8.2961,8.2996,120167.1891
2010-05-05 14:25:00,23.91,23.91,23.89,23.91,195402.2988505747,8.2996,8.2996,8.2927,8.2996,195402.2989
2010-05-05 14:30:00,23.91,23.91,23.88,23.89,368861.0240334378,8.2996,8.2996,8.2892,8.2927,368861.024
2010-05-05 14:35:00,23.89,23.9,23.86,23.87,389759.6656217346,8.2927,8.2961,8.2823,8.2857,389759.6656
2010-05-05 14:40:00,23.87,23.88,23.85,23.86,219017.76384535004,8.2857,8.2892,8.2788,8.2823,219017.7638
2010-05-05 14:45:00,23.86,23.88,23.84,23.85,222570.5329153605,8.2823,8.2892,8.2753,8.2788,222570.5329
2010-05-05 14:50:00,23.85,23.88,23.84,23.87,213166.14420062696,8.2788,8.2892,8.2753,8.2857,213166.1442
2010-05-05 14:55:00,23.88,23.9,23.87,23.88,307001.0449320794,8.2892,8.2961,8.2857,8.2892,307001.0449
2010-05-05 15:00:00,23.88,23.89,23.87,23.87,351097.17868338554,8.2892,8.2927,8.2857,8.2857,351097.1787
2010-05-05 15:05:00,23.88,23.89,23.87,23.88,310971.7868338558,8.2892,8.2927,8.2857,8.2892,310971.7868
2010-05-05 15:10:00,23.87,23.89,23.86,23.89,593730.407523511,8.2857,8.2927,8.2823,8.2927,593730.4075
2010-05-05 15:15:00,23.89,23.89,23.87,23.88,185161.9644723093,8.2927,8.2927,8.2857,8.2892,185161.9645
2010-05-05 15:20:00,23.89,23.93,23.88,23.93,318077.3249738767,8.2927,8.3066,8.2892,8.3066,318077.325
2010-05-05 15:25:00,23.93,23.94,23.93,23.94,307836.9905956113,8.3066,8.31,8.3066,8.31,307836.9906
2010-05-05 15:30:00,23.93,23.95,23.92,23.93,544200.6269592476,8.3066,8.3135,8.3031,8.3066,544200.627
2010-05-05 15:35:00,23.93,23.99,23.93,23.99,645768.0250783699,8.3066,8.3274,8.3066,8.3274,645768.0251
2010-05-05 15:40:00,23.99,24.03,23.99,24.01,421734.58725182863,8.3274,8.3413,8.3274,8.3343,421734.5873
2010-05-05 15:45:00,24.01,24.01,23.97,23.99,455799.3730407523,8.3343,8.3343,8.3204,8.3274,455799.373
2010-05-05 15:50:00,24.0,24.01,23.98,24.0,359456.6353187043,8.3309,8.3343,8.3239,8.3309,359456.6353
2010-05-05 15:55:00,24.0,24.02,23.98,23.98,623615.4649947754,8.3309,8.3378,8.3239,8.3239,623615.465
2010-05-06 09:30:00,23.99,24.11,23.92,23.94,304284.2215256008,8.3274,8.369,8.3031,8.31,304284.2215
2010-05-06 09:35:00,23.94,23.97,23.86,23.88,197701.1494252873,8.31,8.3204,8.2823,8.2892,197701.1494
2010-05-06 09:40:00,23.88,23.92,23.84,23.88,156948.79832810868,8.2892,8.3031,8.2753,8.2892,156948.7983
2010-05-06 09:45:00,23.87,23.9,23.59,23.89,170323.9289446186,8.2857,8.2961,8.1885,8.2927,170323.9289
2010-05-06 09:50:00,23.88,23.9,23.87,23.88,154440.96133751306,8.2892,8.2961,8.2857,8.2892,154440.9613
2010-05-06 09:55:00,23.88,23.9,23.86,23.89,90700.10449320794,8.2892,8.2961,8.2823,8.2927,90700.1045
2010-05-06 10:00:00,23.89,23.93,23.88,23.93,163636.36363636362,8.2927,8.3066,8.2892,8.3066,163636.3636
2010-05-06 10:05:00,23.93,23.94,23.88,23.89,120585.16196447233,8.3066,8.31,8.2892,8.2927,120585.162
2010-05-06 10:10:00,23.89,23.92,23.86,23.9,218808.77742946707,8.2927,8.3031,8.2823,8.2961,218808.7774
2010-05-06 10:15:00,23.91,23.99,23.91,23.96,129989.55067920584,8.2996,8.3274,8.2996,8.317,129989.5507
2010-05-06 10:20:00,23.96,23.98,23.94,23.94,101358.41170323928,8.317,8.3239,8.31,8.31,101358.4117
2010-05-06 10:25:00,23.94,23.94,23.9,23.91,110553.81400208986,8.31,8.31,8.2961,8.2996,110553.814
2010-05-06 10:30:00,23.91,23.93,23.9,23.92,138557.99373040753,8.2996,8.3066,8.2961,8.3031,138557.9937
2010-05-06 10:35:00,23.93,23.97,23.91,23.97,127899.68652037616,8.3066,8.3204,8.2996,8.3204,127899.6865
2010-05-06 10:40:00,23.97,23.97,23.94,23.95,103239.289446186,8.3204,8.3204,8.31,8.3135,103239.2894
2010-05-06 10:45:00,23.95,23.98,23.93,23.97,172413.79310344826,8.3135,8.3239,8.3066,8.3204,172413.7931
2010-05-06 10:50:00,23.98,24.02,23.95,23.95,186624.8693834901,8.3239,8.3378,8.3135,8.3135,186624.8694
2010-05-06 10:55:00,23.96,24.01,23.93,24.0,165099.2685475444,8.317,8.3343,8.3066,8.3309,165099.2685
2010-05-06 11:00:00,24.0,24.0,23.92,23.94,195611.28526645768,8.3309,8.3309,8.3031,8.31,195611.2853
2010-05-06 11:05:00,23.93,23.97,23.92,23.95,191640.5433646813,8.3066,8.3204,8.3031,8.3135,191640.5434
2010-05-06 11:10:00,23.95,23.97,23.89,23.93,376384.53500522464,8.3135,8.3204,8.2927,8.3066,376384.535
2010-05-06 11:15:00,23.93,23.97,23.92,23.95,185997.9101358412,8.3066,8.3204,8.3031,8.3135,185997.9101
2010-05-06 11:20:00,23.95,23.98,23.95,23.97,160919.54022988505,8.3135,8.3239,8.3135,8.3204,160919.5402
2010-05-06 11:25:00,23.96,24.0,23.94,23.95,192476.4890282132,8.317,8.3309,8.31,8.3135,192476.489
2010-05-06 11:30:00,23.94,23.97,23.94,23.94,130825.49634273772,8.31,8.3204,8.31,8.31,130825.4963
2010-05-06 11:35:00,23.94,23.98,23.93,23.96,128735.63218390803,8.31,8.3239,8.3066,8.317,128735.6322
2010-05-06 11:40:00,23.96,23.97,23.93,23.94,157993.73040752352,8.317,8.3204,8.3066,8.31,157993.7304
2010-05-06 11:45:00,23.93,23.95,23.9,23.94,214002.08986415883,8.3066,8.3135,8.2961,8.31,214002.0899
2010-05-06 11:50:00,23.95,23.99,23.93,23.99,158829.67607105538,8.3135,8.3274,8.3066,8.3274,158829.6761
2010-05-06 11:55:00,23.99,24.01,23.97,24.0,123719.95820271682,8.3274,8.3343,8.3204,8.3309,123719.9582
2010-05-06 12:00:00,24.0,24.02,23.99,24.01,167607.10553814002,8.3309,8.3378,8.3274,8.3343,167607.1055
2010-05-06 12:05:00,24.01,24.04,23.96,23.97,78787.87878787878,8.3343,8.3447,8.317,8.3204,78787.8788
2010-05-06 12:10:00,23.97,24.04,23.96,24.03,142946.70846394985,8.3204,8.3447,8.317,8.3413,142946.7085
2010-05-06 12:15:00,24.03,24.03,23.98,24.0,117450.36572622778,8.3413,8.3413,8.3239,8.3309,117450.3657
2010-05-06 12:20:00,24.0,24.04,24.0,24.03,153605.0156739812,8.3309,8.3447,8.3309,8.3413,153605.0157
2010-05-06 12:25:00,24.03,24.04,24.02,24.03,228840.12539184952,8.3413,8.3447,8.3378,8.3413,228840.1254
2010-05-06 12:30:00,24.02,24.04,24.02,24.03,137931.0344827586,8.3378,8.3447,8.3378,8.3413,137931.0345
2010-05-06 12:35:00,24.03,24.05,24.0,24.03,126227.79519331244,8.3413,8.3482,8.3309,8.3413,126227.7952
2010-05-06 12:40:00,24.03,24.03,24.01,24.01,71264.36781609195,8.3413,8.3413,8.3343,8.3343,71264.3678
2010-05-06 12:45:00,24.01,24.01,23.94,23.94,99268.5475444096,8.3343,8.3343,8.31,8.31,99268.5475
2010-05-06 12:50:00,23.94,24.0,23.93,23.99,83385.57993730408,8.31,8.3309,8.3066,8.3274,83385.5799
2010-05-06 12:55:00,23.99,23.99,23.96,23.99,80041.7972831766,8.3274,8.3274,8.317,8.3274,80041.7973
2010-05-06 13:00:00,23.99,24.02,23.97,23.99,90491.11807732497,8.3274,8.3378,8.3204,8.3274,90491.1181
2010-05-06 13:05:00,23.99,23.99,23.93,23.96,157157.78474399162,8.3274,8.3274,8.3066,8.317,157157.7847
2010-05-06 13:10:00,23.96,23.97,23.9,23.91,155694.87983281087,8.317,8.3204,8.2961,8.2996,155694.8798
2010-05-06 13:15:00,23.9,23.93,23.89,23.91,219017.76384535004,8.2961,8.3066,8.2927,8.2996,219017.7638
2010-05-06 13:20:00,23.91,23.92,23.87,23.88,150261.2330198537,8.2996,8.3031,8.2857,8.2892,150261.233
2010-05-06 13:25:00,23.88,23.96,23.88,23.95,123092.99895506792,8.2892,8.317,8.2892,8.3135,123092.999
2010-05-06 13:30:00,23.95,23.96,23.92,23.92,93207.94148380354,8.3135,8.317,8.3031,8.3031,93207.9415
2010-05-06 13:35:00,23.92,23.92,23.89,23.89,149216.30094043887,8.3031,8.3031,8.2927,8.2927,149216.3009
2010-05-06 13:40:00,23.9,23.92,23.88,23.91,149216.30094043887,8.2961,8.3031,8.2892,8.2996,149216.3009
2010-05-06 13:45:00,23.91,23.92,23.9,23.91,146708.46394984325,8.2996,8.3031,8.2961,8.2996,146708.4639
2010-05-06 13:50:00,23.9,23.93,23.9,23.93,123719.95820271682,8.2961,8.3066,8.2961,8.3066,123719.9582
2010-05-06 13:55:00,23.93,23.94,23.88,23.92,149843.26018808776,8.3066,8.31,8.2892,8.3031,149843.2602
2010-05-06 14:00:00,23.92,23.93,23.88,23.89,443678.1609195402,8.3031,8.3066,8.2892,8.2927,443678.1609
2010-05-06 14:05:00,23.89,23.9,23.85,23.86,338557.9937304075,8.2927,8.2961,8.2788,8.2823,338557.9937
2010-05-06 14:10:00,23.87,23.9,23.82,23.88,585161.9644723093,8.2857,8.2961,8.2684,8.2892,585161.9645
2010-05-06 14:15:00,23.88,23.88,23.77,23.81,498432.60188087774,8.2892,8.2892,8.251,8.2649,498432.6019
2010-05-06 14:20:00,23.81,23.82,23.69,23.82,603761.7554858933,8.2649,8.2684,8.2232,8.2684,603761.7555
2010-05-06 14:25:00,23.82,23.86,23.76,23.78,247857.8892371996,8.2684,8.2823,8.2475,8.2545,247857.8892
2010-05-06 14:30:00,23.78,23.78,23.7,23.7,334169.2789968652,8.2545,8.2545,8.2267,8.2267,334169.279
2010-05-06 14:35:00,23.7,23.71,23.57,23.57,636572.6227795193,8.2267,8.2302,8.1816,8.1816,636572.6228
2010-05-06 14:40:00,23.57,23.59,22.79,22.8,1035527.6907001043,8.1816,8.1885,7.9108,7.9143,1035527.6907
2010-05-06 14:45:00,22.83,23.67,21.82,22.56,1186624.86938349,7.9247,8.2163,7.5741,7.831,1186624.8694
2010-05-06 14:50:00,22.56,23.45,22.3,22.9,632392.89446186,7.831,8.1399,7.7407,7.949,632392.8945
2010-05-06 14:55:00,22.92,23.53,22.85,23.43,776384.5350052246,7.956,8.1677,7.9317,8.133,776384.535
2010-05-06 15:00:00,23.47,23.48,23.0,23.25,720167.1891327064,8.1469,8.1503,7.9837,8.0705,720167.1891
2010-05-06 15:05:00,23.24,23.53,23.12,23.38,665203.7617554859,8.067,8.1677,8.0254,8.1156,665203.7618
2010-05-06 15:10:00,23.38,23.48,23.3,23.4,837408.5684430512,8.1156,8.1503,8.0879,8.1226,837408.5684
2010-05-06 15:15:00,23.4,23.49,23.24,23.26,714524.5559038662,8.1226,8.1538,8.067,8.074,714524.5559
2010-05-06 15:20:00,23.26,23.35,23.11,23.24,768443.0512016718,8.074,8.1052,8.0219,8.067,768443.0512
2010-05-06 15:25:00,23.23,23.37,23.13,23.37,790386.6248693834,8.0636,8.1122,8.0289,8.1122,790386.6249
2010-05-06 15:30:00,23.37,23.49,23.34,23.48,399791.013584117,8.1122,8.1538,8.1018,8.1503,399791.0136
2010-05-06 15:35:00,23.48,23.56,23.42,23.46,881504.7021943573,8.1503,8.1781,8.1295,8.1434,881504.7022
2010-05-06 15:40:00,23.46,23.52,23.43,23.48,454545.4545454545,8.1434,8.1642,8.133,8.1503,454545.4545
2010-05-06 15:45:00,23.48,23.6,23.45,23.54,511389.75966562174,8.1503,8.192,8.1399,8.1712,511389.7597
2010-05-06 15:50:00,23.53,23.54,23.45,23.48,621943.5736677116,8.1677,8.1712,8.1399,8.1503,621943.5737
2010-05-06 15:55:00,23.48,23.5,23.39,23.42,1301358.4117032392,8.1503,8.1573,8.1191,8.1295,1301358.4117
2010-05-07 09:30:00,23.46,23.52,23.26,23.38,627168.2340647858,8.1434,8.1642,8.074,8.1156,627168.2341
2010-05-07 09:35:00,23.38,23.39,23.31,23.37,400626.9592476489,8.1156,8.1191,8.0913,8.1122,400626.9592
2010-05-07 09:40:00,23.37,23.43,23.34,23.37,314524.55590386625,8.1122,8.133,8.1018,8.1122,314524.5559
2010-05-07 09:45:00,23.37,23.4,23.29,23.35,361964.4723092999,8.1122,8.1226,8.0844,8.1052,361964.4723
2010-05-07 09:50:00,23.35,23.47,23.35,23.43,287774.2946708464,8.1052,8.1469,8.1052,8.133,287774.2947
2010-05-07 09:55:00,23.43,23.49,23.39,23.43,289446.1859979101,8.133,8.1538,8.1191,8.133,289446.186
2010-05-07 10:00:00,23.42,23.45,23.33,23.34,324764.8902821317,8.1295,8.1399,8.0983,8.1018,324764.8903
2010-05-07 10:05:00,23.35,23.38,23.34,23.34,374294.67084639496,8.1052,8.1156,8.1018,8.1018,374294.6708
2010-05-07 10:10:00,23.34,23.35,23.27,23.34,334796.2382445141,8.1018,8.1052,8.0775,8.1018,334796.2382
2010-05-07 10:15:00,23.33,23.34,23.27,23.29,233228.84012539184,8.0983,8.1018,8.0775,8.0844,233228.8401
2010-05-07 10:20:00,23.29,23.3,23.2,23.22,549007.3145245559,8.0844,8.0879,8.0532,8.0601,549007.3145
2010-05-07 10:25:00,23.22,23.24,22.97,23.07,556530.8254963427,8.0601,8.067,7.9733,8.008,556530.8255
2010-05-07 10:30:00,23.04,23.24,23.04,23.07,321630.0940438872,7.9976,8.067,7.9976,8.008,321630.094
2010-05-07 10:35:00,23.07,23.18,23.04,23.11,514315.5694879832,8.008,8.0462,7.9976,8.0219,514315.5695
2010-05-07 10:40:00,23.12,23.16,23.0,23.02,395193.3124346917,8.0254,8.0393,7.9837,7.9907,395193.3124
2010-05-07 10:45:00,23.03,23.15,23.02,23.15,235736.67711598743,7.9941,8.0358,7.9907,8.0358,235736.6771
2010-05-07 10:50:00,23.15,23.25,23.07,23.23,277742.94670846395,8.0358,8.0705,8.008,8.0636,277742.9467
2010-05-07 10:55:00,23.24,23.24,23.18,23.21,213584.11703239288,8.067,8.067,8.0462,8.0566,213584.117
2010-05-07 11:00:00,23.21,23.28,23.2,23.24,438453.500522466,8.0566,8.0809,8.0532,8.067,438453.5005
2010-05-07 11:05:00,23.24,23.36,23.23,23.31,445141.065830721,8.067,8.1087,8.0636,8.0913,445141.0658
2010-05-07 11:10:00,23.3,23.36,23.29,23.33,255799.3730407524,8.0879,8.1087,8.0844,8.0983,255799.373
2010-05-07 11:15:00,23.33,23.52,23.3,23.43,492580.9822361546,8.0983,8.1642,8.0879,8.133,492580.9822
2010-05-07 11:20:00,23.42,23.45,23.33,23.35,172204.80668756532,8.1295,8.1399,8.0983,8.1052,172204.8067
2010-05-07 11:25:00,23.35,23.35,23.24,23.27,256217.3458725183,8.1052,8.1052,8.067,8.0775,256217.3459
2010-05-07 11:30:00,23.27,23.28,23.15,23.2,214211.0762800418,8.0775,8.0809,8.0358,8.0532,214211.0763
2010-05-07 11:35:00,23.2,23.25,23.19,23.22,159038.66248693835,8.0532,8.0705,8.0497,8.0601,159038.6625
2010-05-07 11:40:00,23.21,23.31,23.21,23.28,235318.70428422152,8.0566,8.0913,8.0566,8.0809,235318.7043
2010-05-07 11:45:00,23.28,23.4,23.28,23.38,286729.36259143153,8.0809,8.1226,8.0809,8.1156,286729.3626
2010-05-07 11:50:00,23.38,23.39,23.26,23.33,306165.09926854755,8.1156,8.1191,8.074,8.0983,306165.0993
2010-05-07 11:55:00,23.33,23.37,23.3,23.36,428422.1525600836,8.0983,8.1122,8.0879,8.1087,428422.1526
2010-05-07 12:00:00,23.36,23.38,23.3,23.35,240961.33751306165,8.1087,8.1156,8.0879,8.1052,240961.3375
2010-05-07 12:05:00,23.35,23.42,23.33,23.4,207941.48380355275,8.1052,8.1295,8.0983,8.1226,207941.4838
2010-05-07 12:10:00,23.4,23.4,23.34,23.39,98432.60188087774,8.1226,8.1226,8.1018,8.1191,98432.6019
2010-05-07 12:15:00,23.39,23.43,23.37,23.38,145245.55903866247,8.1191,8.133,8.1122,8.1156,145245.559
2010-05-07 12:20:00,23.38,23.42,23.34,23.37,238871.473354232,8.1156,8.1295,8.1018,8.1122,238871.4734
2010-05-07 12:25:00,23.37,23.37,23.28,23.3,297178.6833855799,8.1122,8.1122,8.0809,8.0879,297178.6834
2010-05-07 12:30:00,23.31,23.36,23.26,23.26,387669.8014629049,8.0913,8.1087,8.074,8.074,387669.8015
2010-05-07 12:35:00,23.26,23.35,23.26,23.32,228004.1797283177,8.074,8.1052,8.074,8.0948,228004.1797
2010-05-07 12:40:00,23.32,23.37,23.32,23.32,179937.3040752351,8.0948,8.1122,8.0948,8.0948,179937.3041
2010-05-07 12:45:00,23.32,23.37,23.3,23.31,184743.99164054336,8.0948,8.1122,8.0879,8.0913,184743.9916
2010-05-07 12:50:00,23.31,23.36,23.28,23.32,236990.59561128527,8.0913,8.1087,8.0809,8.0948,236990.5956
2010-05-07 12:55:00,23.32,23.36,23.28,23.31,183908.0459770115,8.0948,8.1087,8.0809,8.0913,183908.046
2010-05-07 13:00:00,23.31,23.35,23.3,23.33,154858.934169279,8.0913,8.1052,8.0879,8.0983,154858.9342
2010-05-07 13:05:00,23.33,23.34,23.26,23.26,380773.249738767,8.0983,8.1018,8.074,8.074,380773.2497
2010-05-07 13:10:00,23.26,23.3,23.24,23.29,283803.55276907,8.074,8.0879,8.067,8.0844,283803.5528
2010-05-07 13:15:00,23.29,23.39,23.28,23.33,270219.4357366771,8.0844,8.1191,8.0809,8.0983,270219.4357
2010-05-07 13:20:00,23.33,23.36,23.32,23.32,75235.10971786834,8.0983,8.1087,8.0948,8.0948,75235.1097
2010-05-07 13:25:00,23.32,23.35,23.29,23.31,134169.2789968652,8.0948,8.1052,8.0844,8.0913,134169.279
2010-05-07 13:30:00,23.31,23.35,23.3,23.35,73354.23197492163,8.0913,8.1052,8.0879,8.1052,73354.232
2010-05-07 13:35:00,23.35,23.36,23.31,23.34,71473.35423197492,8.1052,8.1087,8.0913,8.1018,71473.3542
2010-05-07 13:40:00,23.34,23.41,23.33,23.4,206269.59247648905,8.1018,8.1261,8.0983,8.1226,206269.5925
2010-05-07 13:45:00,23.4,23.42,23.38,23.39,155067.92058516195,8.1226,8.1295,8.1156,8.1191,155067.9206
2010-05-07 13:50:00,23.39,23.4,23.36,23.36,138349.00731452456,8.1191,8.1226,8.1087,8.1087,138349.0073
2010-05-07 13:55:00,23.36,23.38,23.34,23.35,153814.00208986417,8.1087,8.1156,8.1018,8.1052,153814.0021
2010-05-07 14:00:00,23.35,23.37,23.31,23.35,183072.1003134796,8.1052,8.1122,8.0913,8.1052,183072.1003
2010-05-07 14:05:00,23.36,23.39,23.34,23.35,237826.5412748172,8.1087,8.1191,8.1018,8.1052,237826.5413
2010-05-07 14:10:00,23.35,23.36,23.27,23.29,202089.86415882967,8.1052,8.1087,8.0775,8.0844,202089.8642
2010-05-07 14:15:00,23.29,23.38,23.29,23.37,182654.1274817137,8.0844,8.1156,8.0844,8.1122,182654.1275
2010-05-07 14:20:00,23.38,23.39,23.34,23.34,181818.18181818185,8.1156,8.1191,8.1018,8.1018,181818.1818
2010-05-07 14:25:00,23.34,23.34,23.25,23.25,323092.9989550679,8.1018,8.1018,8.0705,8.0705,323092.999
2010-05-07 14:30:00,23.25,23.27,23.24,23.25,158620.6896551724,8.0705,8.0775,8.067,8.0705,158620.6897
2010-05-07 14:35:00,23.26,23.31,23.25,23.31,335423.197492163,8.074,8.0913,8.0705,8.0913,335423.1975
2010-05-07 14:40:00,23.31,23.37,23.3,23.33,200000.0,8.0913,8.1122,8.0879,8.0983,200000.0
2010-05-07 14:45:00,23.33,23.34,23.28,23.29,238035.5276907001,8.0983,8.1018,8.0809,8.0844,238035.5277
2010-05-07 14:50:00,23.29,23.33,23.27,23.32,297178.6833855799,8.0844,8.0983,8.0775,8.0948,297178.6834
2010-05-07 14:55:00,23.32,23.34,23.3,23.33,185997.9101358412,8.0948,8.1018,8.0879,8.0983,185997.9101
2010-05-07 15:00:00,23.33,23.33,23.27,23.29,293207.9414838036,8.0983,8.0983,8.0775,8.0844,293207.9415
2010-05-07 15:05:00,23.29,23.31,23.21,23.21,311389.75966562174,8.0844,8.0913,8.0566,8.0566,311389.7597
2010-05-07 15:10:00,23.22,23.24,23.18,23.21,342319.7492163009,8.0601,8.067,8.0462,8.0566,342319.7492
2010-05-07 15:15:00,23.21,23.29,23.17,23.27,346081.5047021944,8.0566,8.0844,8.0427,8.0775,346081.5047
2010-05-07 15:20:00,23.28,23.32,23.26,23.3,349007.31452455587,8.0809,8.0948,8.074,8.0879,349007.3145
2010-05-07 15:25:00,23.3,23.31,23.26,23.27,322048.06687565305,8.0879,8.0913,8.074,8.0775,322048.0669
2010-05-07 15:30:00,23.27,23.27,23.15,23.19,719958.2027168234,8.0775,8.0775,8.0358,8.0497,719958.2027
2010-05-07 15:35:00,23.19,23.23,23.17,23.21,376802.5078369906,8.0497,8.0636,8.0427,8.0566,376802.5078
2010-05-07 15:40:00,23.21,23.29,23.21,23.25,574712.6436781608,8.0566,8.0844,8.0566,8.0705,574712.6437
2010-05-07 15:45:00,23.25,23.31,23.23,23.27,541483.803552769,8.0705,8.0913,8.0636,8.0775,541483.8036
2010-05-07 15:50:00,23.27,23.28,23.23,23.26,613793.1034482758,8.0775,8.0809,8.0636,8.074,613793.1034
2010-05-07 15:55:00,23.26,23.36,23.26,23.31,1191222.5705329154,8.074,8.1087,8.074,8.0913,1191222.5705
2010-05-10 09:30:00,23.83,23.93,23.63,23.77,957784.7439916404,8.2718,8.3066,8.2024,8.251,957784.744
2010-05-10 09:35:00,23.76,23.86,23.67,23.74,543155.6948798328,8.2475,8.2823,8.2163,8.2406,543155.6949
2010-05-10 09:40:00,23.74,24.04,23.74,24.0,724764.8902821316,8.2406,8.3447,8.2406,8.3309,724764.8903
2010-05-10 09:45:00,24.01,24.02,23.93,23.97,325600.8359456635,8.3343,8.3378,8.3066,8.3204,325600.8359
2010-05-10 09:50:00,23.99,24.03,23.92,23.94,262486.9383490073,8.3274,8.3413,8.3031,8.31,262486.9383
2010-05-10 09:55:00,23.95,23.96,23.87,23.88,254336.4681295716,8.3135,8.317,8.2857,8.2892,254336.4681
2010-05-10 10:00:00,23.87,23.88,23.84,23.85,183281.08672936252,8.2857,8.2892,8.2753,8.2788,183281.0867
2010-05-10 10:05:00,23.85,23.89,23.84,23.88,221316.6144200627,8.2788,8.2927,8.2753,8.2892,221316.6144
2010-05-10 10:10:00,23.88,23.93,23.85,23.91,264994.7753396029,8.2892,8.3066,8.2788,8.2996,264994.7753
2010-05-10 10:15:00,23.91,23.93,23.86,23.87,143782.6541274817,8.2996,8.3066,8.2823,8.2857,143782.6541
2010-05-10 10:20:00,23.87,23.9,23.78,23.81,141274.8171368861,8.2857,8.2961,8.2545,8.2649,141274.8171
2010-05-10 10:25:00,23.81,23.81,23.72,23.72,237408.5684430512,8.2649,8.2649,8.2337,8.2337,237408.5684
2010-05-10 10:30:00,23.72,23.75,23.72,23.73,310762.80041797285,8.2337,8.2441,8.2337,8.2371,310762.8004
2010-05-10 10:35:00,23.72,23.72,23.65,23.7,194775.3396029258,8.2337,8.2337,8.2094,8.2267,194775.3396
2010-05-10 10:40:00,23.7,23.73,23.63,23.63,139393.9393939394,8.2267,8.2371,8.2024,8.2024,139393.9394
2010-05-10 10:45:00,23.64,23.67,23.61,23.67,154649.94775339603,8.2059,8.2163,8.1955,8.2163,154649.9478
2010-05-10 10:50:00,23.67,23.67,23.61,23.67,135632.18390804596,8.2163,8.2163,8.1955,8.2163,135632.1839
2010-05-10 10:55:00,23.67,23.67,23.61,23.64,186415.8829676071,8.2163,8.2163,8.1955,8.2059,186415.883
2010-05-10 11:00:00,23.64,23.74,23.64,23.72,273772.20480668754,8.2059,8.2406,8.2059,8.2337,273772.2048
2010-05-10 11:05:00,23.72,23.73,23.67,23.68,145663.5318704284,8.2337,8.2371,8.2163,8.2198,145663.5319
2010-05-10 11:10:00,23.67,23.7,23.67,23.69,127272.72727272726,8.2163,8.2267,8.2163,8.2232,127272.7273
2010-05-10 11:15:00,23.69,23.76,23.67,23.75,140229.88505747126,8.2232,8.2475,8.2163,8.2441,140229.8851
2010-05-10 11:20:00,23.75,23.77,23.71,23.75,219644.72309299896,8.2441,8.251,8.2302,8.2441,219644.7231
2010-05-10 11:25:00,23.75,23.8,23.74,23.8,157993.73040752352,8.2441,8.2614,8.2406,8.2614,157993.7304
2010-05-10 11:30:00,23.8,23.8,23.73,23.76,175339.60292580983,8.2614,8.2614,8.2371,8.2475,175339.6029
2010-05-10 11:35:00,23.77,23.77,23.74,23.76,180773.249738767,8.251,8.251,8.2406,8.2475,180773.2497
2010-05-10 11:40:00,23.76,23.77,23.72,23.72,161546.49947753394,8.2475,8.251,8.2337,8.2337,161546.4995
2010-05-10 11:45:00,23.72,23.73,23.67,23.68,153605.0156739812,8.2337,8.2371,8.2163,8.2198,153605.0157
2010-05-10 11:50:00,23.68,23.72,23.67,23.7,229467.0846394984,8.2198,8.2337,8.2163,8.2267,229467.0846
2010-05-10 11:55:00,23.71,23.73,23.67,23.68,177429.4670846395,8.2302,8.2371,8.2163,8.2198,177429.4671
2010-05-10 12:00:00,23.68,23.7,23.68,23.7,142946.70846394985,8.2198,8.2267,8.2198,8.2267,142946.7085
2010-05-10 12:05:00,23.7,23.72,23.69,23.71,147962.38244514106,8.2267,8.2337,8.2232,8.2302,147962.3824
2010-05-10 12:10:00,23.71,23.73,23.68,23.72,168443.0512016719,8.2302,8.2371,8.2198,8.2337,168443.0512
2010-05-10 12:15:00,23.72,23.72,23.7,23.72,144409.6133751306,8.2337,8.2337,8.2267,8.2337,144409.6134
2010-05-10 12:20:00,23.71,23.74,23.69,23.69,197492.1630094044,8.2302,8.2406,8.2232,8.2232,197492.163
2010-05-10 12:25:00,23.69,23.69,23.66,23.66,125391.84952978056,8.2232,8.2232,8.2128,8.2128,125391.8495
2010-05-10 12:30:00,23.66,23.69,23.66,23.68,142737.72204806688,8.2128,8.2232,8.2128,8.2198,142737.722
2010-05-10 12:35:00,23.68,23.73,23.68,23.72,132706.37408568442,8.2198,8.2371,8.2198,8.2337,132706.3741
2010-05-10 12:40:00,23.73,23.73,23.66,23.66,364263.3228840125,8.2371,8.2371,8.2128,8.2128,364263.3229
2010-05-10 12:45:00,23.66,23.69,23.65,23.67,73354.23197492163,8.2128,8.2232,8.2094,8.2163,73354.232
2010-05-10 12:50:00,23.67,23.71,23.67,23.69,152560.08359456636,8.2163,8.2302,8.2163,8.2232,152560.0836
2010-05-10 12:55:00,23.69,23.69,23.65,23.67,125182.8631138976,8.2232,8.2232,8.2094,8.2163,125182.8631
2010-05-10 13:00:00,23.67,23.69,23.66,23.66,107836.99059561128,8.2163,8.2232,8.2128,8.2128,107836.9906
2010-05-10 13:05:00,23.66,23.69,23.59,23.61,532288.4012539185,8.2128,8.2232,8.1885,8.1955,532288.4013
2010-05-10 13:10:00,23.61,23.65,23.59,23.61,289864.15882967605,8.1955,8.2094,8.1885,8.1955,289864.1588
2010-05-10 13:15:00,23.61,23.66,23.59,23.66,248275.8620689655,8.1955,8.2128,8.1885,8.2128,248275.8621
2010-05-10 13:20:00,23.65,23.69,23.64,23.65,128317.6593521421,8.2094,8.2232,8.2059,8.2094,128317.6594
2010-05-10 13:25:00,23.65,23.66,23.61,23.66,269592.4764890282,8.2094,8.2128,8.1955,8.2128,269592.4765
2010-05-10 13:30:00,23.66,23.7,23.66,23.7,188505.7471264368,8.2128,8.2267,8.2128,8.2267,188505.7471
2010-05-10 13:35:00,23.7,23.71,23.66,23.66,114524.55590386625,8.2267,8.2302,8.2128,8.2128,114524.5559
2010-05-10 13:40:00,23.66,23.82,23.6,23.61,270219.4357366771,8.2128,8.2684,8.192,8.1955,270219.4357
2010-05-10 13:45:00,23.61,23.66,23.59,23.66,221107.6280041797,8.1955,8.2128,8.1885,8.2128,221107.628
2010-05-10 13:50:00,23.66,23.7,23.66,23.68,123092.99895506792,8.2128,8.2267,8.2128,8.2198,123092.999
2010-05-10 13:55:00,23.68,23.69,23.61,23.61,192267.5026123302,8.2198,8.2232,8.1955,8.1955,192267.5026
2010-05-10 14:00:00,23.61,23.62,23.56,23.61,319749.21630094043,8.1955,8.1989,8.1781,8.1955,319749.2163
2010-05-10 14:05:00,23.61,23.63,23.6,23.62,181400.20898641588,8.1955,8.2024,8.192,8.1989,181400.209
2010-05-10 14:10:00,23.63,23.63,23.6,23.61,192476.4890282132,8.2024,8.2024,8.192,8.1955,192476.489
2010-05-10 14:15:00,23.62,23.62,23.59,23.6,625287.356321839,8.1989,8.1989,8.1885,8.192,625287.3563
2010-05-10 14:20:00,23.61,23.64,23.6,23.64,193730.40752351092,8.1955,8.2059,8.192,8.2059,193730.4075
2010-05-10 14:25:00,23.63,23.64,23.6,23.61,103030.30303030302,8.2024,8.2059,8.192,8.1955,103030.303
2010-05-10 14:30:00,23.61,23.61,23.59,23.61,131243.46917450364,8.1955,8.1955,8.1885,8.1955,131243.4692
2010-05-10 14:35:00,23.61,23.63,23.6,23.6,207732.4973876698,8.1955,8.2024,8.192,8.192,207732.4974
2010-05-10 14:40:00,23.6,23.65,23.59,23.64,166771.15987460816,8.192,8.2094,8.1885,8.2059,166771.1599
2010-05-10 14:45:00,23.64,23.68,23.63,23.67,140229.88505747126,8.2059,8.2198,8.2024,8.2163,140229.8851
2010-05-10 14:50:00,23.67,23.69,23.66,23.67,196238.24451410657,8.2163,8.2232,8.2128,8.2163,196238.2445
2010-05-10 14:55:00,23.67,23.69,23.66,23.66,154858.934169279,8.2163,8.2232,8.2128,8.2128,154858.9342
2010-05-10 15:00:00,23.67,23.68,23.63,23.63,332915.36050156737,8.2163,8.2198,8.2024,8.2024,332915.3605
2010-05-10 15:05:00,23.63,23.65,23.59,23.59,175130.61650992683,8.2024,8.2094,8.1885,8.1885,175130.6165
2010-05-10 15:10:00,23.59,23.62,23.59,23.6,139184.95297805642,8.1885,8.1989,8.1885,8.192,139184.953
2010-05-10 15:15:00,23.6,23.63,23.59,23.62,187251.82863113892,8.192,8.2024,8.1885,8.1989,187251.8286
2010-05-10 15:20:00,23.61,23.64,23.6,23.64,184326.0188087774,8.1955,8.2059,8.192,8.2059,184326.0188
2010-05-10 15:25:00,23.64,23.67,23.63,23.66,178683.3855799373,8.2059,8.2163,8.2024,8.2128,178683.3856
2010-05-10 15:30:00,23.66,23.67,23.63,23.63,313479.6238244514,8.2128,8.2163,8.2024,8.2024,313479.6238
2010-05-10 15:35:00,23.63,23.66,23.61,23.66,292789.9686520376,8.2024,8.2128,8.1955,8.2128,292789.9687
2010-05-10 15:40:00,23.66,23.68,23.66,23.67,253918.49529780564,8.2128,8.2198,8.2128,8.2163,253918.4953
2010-05-10 15:45:00,23.67,23.7,23.67,23.68,555067.9205851619,8.2163,8.2267,8.2163,8.2198,555067.9206
2010-05-10 15:50:00,23.69,23.77,23.68,23.77,686311.3897596656,8.2232,8.251,8.2198,8.251,686311.3898
2010-05-10 15:55:00,23.77,23.8,23.76,23.77,965099.2685475444,8.251,8.2614,8.2475,8.251,965099.2685
2010-05-11 09:30:00,23.63,23.74,23.59,23.72,208150.4702194357,8.2024,8.2406,8.1885,8.2337,208150.4702
2010-05-11 09:35:00,23.73,23.8,23.64,23.77,228422.1525600836,8.2371,8.2614,8.2059,8.251,228422.1526
2010-05-11 09:40:00,23.77,23.79,23.7,23.74,162800.41797283175,8.251,8.258,8.2267,8.2406,162800.418
2010-05-11 09:45:00,23.74,23.78,23.69,23.7,105956.11285266458,8.2406,8.2545,8.2232,8.2267,105956.1129
2010-05-11 09:50:00,23.7,23.75,23.7,23.71,120794.14838035528,8.2267,8.2441,8.2267,8.2302,120794.1484
2010-05-11 09:55:00,23.71,23.73,23.68,23.7,373876.698014629,8.2302,8.2371,8.2198,8.2267,373876.698
2010-05-11 10:00:00,23.7,23.73,23.7,23.71,150888.1922675026,8.2267,8.2371,8.2267,8.2302,150888.1923
2010-05-11 10:05:00,23.72,23.74,23.71,23.73,264576.8025078369,8.2337,8.2406,8.2302,8.2371,264576.8025
2010-05-11 10:10:00,23.73,23.74,23.72,23.73,163009.40438871473,8.2371,8.2406,8.2337,8.2371,163009.4044
2010-05-11 10:15:00,23.73,23.74,23.69,23.7,152560.08359456636,8.2371,8.2406,8.2232,8.2267,152560.0836
2010-05-11 10:20:00,23.7,23.7,23.66,23.66,141065.83072100312,8.2267,8.2267,8.2128,8.2128,141065.8307
2010-05-11 10:25:00,23.66,23.69,23.62,23.62,152142.1107628004,8.2128,8.2232,8.1989,8.1989,152142.1108
2010-05-11 10:30:00,23.62,23.64,23.6,23.61,147544.40961337512,8.1989,8.2059,8.192,8.1955,147544.4096
2010-05-11 10:35:00,23.61,23.64,23.6,23.64,125182.8631138976,8.1955,8.2059,8.192,8.2059,125182.8631
2010-05-11 10:40:00,23.64,23.69,23.64,23.67,170950.8881922675,8.2059,8.2232,8.2059,8.2163,170950.8882
2010-05-11 10:45:00,23.66,23.68,23.63,23.67,166562.17345872518,8.2128,8.2198,8.2024,8.2163,166562.1735
2010-05-11 10:50:00,23.67,23.67,23.62,23.63,101149.42528735632,8.2163,8.2163,8.1989,8.2024,101149.4253
2010-05-11 10:55:00,23.63,23.65,23.62,23.63,83594.56635318704,8.2024,8.2094,8.1989,8.2024,83594.5664
2010-05-11 11:00:00,23.63,23.68,23.63,23.67,135423.19749216302,8.2024,8.2198,8.2024,8.2163,135423.1975
2010-05-11 11:05:00,23.67,23.69,23.67,23.68,143155.6948798328,8.2163,8.2232,8.2163,8.2198,143155.6949
2010-05-11 11:10:00,23.69,23.69,23.67,23.69,145245.55903866247,8.2232,8.2232,8.2163,8.2232,145245.559
2010-05-11 11:15:00,23.69,23.69,23.66,23.68,108672.93625914316,8.2232,8.2232,8.2128,8.2198,108672.9363
2010-05-11 11:20:00,23.68,23.69,23.62,23.63,140438.87147335423,8.2198,8.2232,8.1989,8.2024,140438.8715
2010-05-11 11:25:00,23.63,23.66,23.63,23.66,132706.37408568442,8.2024,8.2128,8.2024,8.2128,132706.3741
2010-05-11 11:30:00,23.66,23.66,23.61,23.64,193312.43469174503,8.2128,8.2128,8.1955,8.2059,193312.4347
2010-05-11 11:35:00,23.63,23.66,23.62,23.65,220689.6551724138,8.2024,8.2128,8.1989,8.2094,220689.6552
2010-05-11 11:40:00,23.65,23.68,23.65,23.67,156948.79832810868,8.2094,8.2198,8.2094,8.2163,156948.7983
2010-05-11 11:45:00,23.68,23.69,23.63,23.64,196865.2037617555,8.2198,8.2232,8.2024,8.2059,196865.2038
2010-05-11 11:50:00,23.63,23.67,23.63,23.66,152769.07001044933,8.2024,8.2163,8.2024,8.2128,152769.07
2010-05-11 11:55:00,23.66,23.69,23.65,23.66,143364.68129571577,8.2128,8.2232,8.2094,8.2128,143364.6813
2010-05-11 12:00:00,23.66,23.68,23.66,23.67,108672.93625914316,8.2128,8.2198,8.2128,8.2163,108672.9363
2010-05-11 12:05:00,23.67,23.72,23.67,23.71,264994.7753396029,8.2163,8.2337,8.2163,8.2302,264994.7753
2010-05-11 12:10:00,23.71,23.71,23.67,23.68,109717.868338558,8.2302,8.2302,8.2163,8.2198,109717.8683
2010-05-11 12:15:00,23.68,23.73,23.68,23.7,110553.81400208986,8.2198,8.2371,8.2198,8.2267,110553.814
2010-05-11 12:20:00,23.7,23.7,23.66,23.66,95297.80564263322,8.2267,8.2267,8.2128,8.2128,95297.8056
2010-05-11 12:25:00,23.67,23.67,23.65,23.65,88192.26750261233,8.2163,8.2163,8.2094,8.2094,88192.2675
2010-05-11 12:30:00,23.65,23.68,23.64,23.68,155276.90700104492,8.2094,8.2198,8.2059,8.2198,155276.907
2010-05-11 12:35:00,23.67,23.7,23.67,23.7,151515.15151515152,8.2163,8.2267,8.2163,8.2267,151515.1515
2010-05-11 12:40:00,23.7,23.72,23.69,23.71,136468.12957157785,8.2267,8.2337,8.2232,8.2302,136468.1296
2010-05-11 12:45:00,23.71,23.72,23.7,23.7,268756.5308254964,8.2302,8.2337,8.2267,8.2267,268756.5308
2010-05-11 12:50:00,23.71,23.72,23.7,23.7,128526.64576802508,8.2302,8.2337,8.2267,8.2267,128526.6458
2010-05-11 12:55:00,23.7,23.71,23.69,23.7,99059.56112852664,8.2267,8.2302,8.2232,8.2267,99059.5611
2010-05-11 13:00:00,23.7,23.71,23.69,23.69,138975.96656217345,8.2267,8.2302,8.2232,8.2232,138975.9666
2010-05-11 13:05:00,23.69,23.69,23.67,23.68,116823.4064785789,8.2232,8.2232,8.2163,8.2198,116823.4065
2010-05-11 13:10:00,23.67,23.68,23.65,23.65,129362.59143155694,8.2163,8.2198,8.2094,8.2094,129362.5914
2010-05-11 13:15:00,23.65,23.67,23.64,23.66,121839.0804597701,8.2094,8.2163,8.2059,8.2128,121839.0805
2010-05-11 13:20:00,23.66,23.69,23.65,23.68,210449.3207941484,8.2128,8.2232,8.2094,8.2198,210449.3208
2010-05-11 13:25:00,23.68,23.69,23.67,23.69,154022.9885057471,8.2198,8.2232,8.2163,8.2232,154022.9885
2010-05-11 13:30:00,23.69,23.72,23.68,23.69,262695.9247648903,8.2232,8.2337,8.2198,8.2232,262695.9248
2010-05-11 13:35:00,23.7,23.72,23.69,23.7,157366.7711598746,8.2267,8.2337,8.2232,8.2267,157366.7712
2010-05-11 13:40:00,23.7,23.73,23.69,23.72,335423.197492163,8.2267,8.2371,8.2232,8.2337,335423.1975
2010-05-11 13:45:00,23.72,23.75,23.71,23.72,673354.2319749217,8.2337,8.2441,8.2302,8.2337,673354.232
2010-05-11 13:50:00,23.72,23.74,23.71,23.74,163427.37722048067,8.2337,8.2406,8.2302,8.2406,163427.3772
2010-05-11 13:55:00,23.74,23.75,23.72,23.73,151724.13793103446,8.2406,8.2441,8.2337,8.2371,151724.1379
2010-05-11 14:00:00,23.74,23.75,23.72,23.74,230303.0303030303,8.2406,8.2441,8.2337,8.2406,230303.0303
2010-05-11 14:05:00,23.74,23.76,23.73,23.74,200000.0,8.2406,8.2475,8.2371,8.2406,200000.0
2010-05-11 14:10:00,23.74,23.74,23.68,23.68,258098.223615465,8.2406,8.2406,8.2198,8.2198,258098.2236
2010-05-11 14:15:00,23.68,23.7,23.64,23.66,224033.43782654128,8.2198,8.2267,8.2059,8.2128,224033.4378
2010-05-11 14:20:00,23.66,23.74,23.65,23.74,269801.4629049112,8.2128,8.2406,8.2094,8.2406,269801.4629
2010-05-11 14:25:00,23.73,23.74,23.69,23.7,106583.07210031348,8.2371,8.2406,8.2232,8.2267,106583.0721
2010-05-11 14:30:00,23.7,23.71,23.64,23.68,346081.5047021944,8.2267,8.2302,8.2059,8.2198,346081.5047
2010-05-11 14:35:00,23.68,23.68,23.64,23.65,205433.6468129572,8.2198,8.2198,8.2059,8.2094,205433.6468
2010-05-11 14:40:00,23.65,23.65,23.61,23.61,215047.0219435737,8.2094,8.2094,8.1955,8.1955,215047.0219
2010-05-11 14:45:00,23.62,23.7,23.61,23.68,182236.1546499477,8.1989,8.2267,8.1955,8.2198,182236.1546
2010-05-11 14:50:00,23.68,23.7,23.67,23.68,121839.0804597701,8.2198,8.2267,8.2163,8.2198,121839.0805
2010-05-11 14:55:00,23.69,23.69,23.62,23.63,143782.6541274817,8.2232,8.2232,8.1989,8.2024,143782.6541
2010-05-11 15:00:00,23.64,23.64,23.59,23.63,360501.5673981192,8.2059,8.2059,8.1885,8.2024,360501.5674
2010-05-11 15:05:00,23.62,23.64,23.6,23.62,225496.34273772204,8.1989,8.2059,8.192,8.1989,225496.3427
2010-05-11 15:10:00,23.61,23.64,23.6,23.62,247021.9435736677,8.1955,8.2059,8.192,8.1989,247021.9436
2010-05-11 15:15:00,23.62,23.64,23.57,23.59,537722.0480668757,8.1989,8.2059,8.1816,8.1885,537722.0481
2010-05-11 15:20:00,23.58,23.64,23.56,23.63,333960.2925809822,8.1851,8.2059,8.1781,8.2024,333960.2926
2010-05-11 15:25:00,23.63,23.64,23.62,23.64,229258.09822361547,8.2024,8.2059,8.1989,8.2059,229258.0982
2010-05-11 15:30:00,23.64,23.65,23.61,23.63,332497.3876698015,8.2059,8.2094,8.1955,8.2024,332497.3877
2010-05-11 15:35:00,23.63,23.69,23.63,23.68,327690.7001044932,8.2024,8.2232,8.2024,8.2198,327690.7001
2010-05-11 15:40:00,23.68,23.68,23.64,23.66,231974.92163009403,8.2198,8.2198,8.2059,8.2128,231974.9216
2010-05-11 15:45:00,23.66,23.7,23.66,23.66,435109.7178683386,8.2128,8.2267,8.2128,8.2128,435109.7179
2010-05-11 15:50:00,23.66,23.67,23.62,23.63,391013.5841170324,8.2128,8.2163,8.1989,8.2024,391013.5841
2010-05-11 15:55:00,23.63,23.65,23.62,23.63,726018.8087774294,8.2024,8.2094,8.1989,8.2024,726018.8088
2010-05-12 09:30:00,23.72,23.73,23.62,23.64,249738.7669801463,8.2337,8.2371,8.1989,8.2059,249738.767
2010-05-12 09:35:00,23.62,23.65,23.57,23.6,166562.17345872518,8.1989,8.2094,8.1816,8.192,166562.1735
2010-05-12 09:40:00,23.6,23.62,23.54,23.59,179728.31765935215,8.192,8.1989,8.1712,8.1885,179728.3177
2010-05-12 09:45:00,23.58,23.63,23.53,23.53,150470.21943573668,8.1851,8.2024,8.1677,8.1677,150470.2194
2010-05-12 09:50:00,23.53,23.54,23.5,23.51,125391.84952978056,8.1677,8.1712,8.1573,8.1608,125391.8495
2010-05-12 09:55:00,23.51,23.57,23.5,23.57,152142.1107628004,8.1608,8.1816,8.1573,8.1816,152142.1108
2010-05-12 10:00:00,23.57,23.6,23.57,23.59,189550.6792058516,8.1816,8.192,8.1816,8.1885,189550.6792
2010-05-12 10:05:00,23.59,23.59,23.57,23.58,209613.3751306165,8.1885,8.1885,8.1816,8.1851,209613.3751
2010-05-12 10:10:00,23.58,23.6,23.56,23.58,300313.4796238244,8.1851,8.192,8.1781,8.1851,300313.4796
2010-05-12 10:15:00,23.58,23.61,23.58,23.6,178892.37199582026,8.1851,8.1955,8.1851,8.192,178892.372
2010-05-12 10:20:00,23.6,23.61,23.58,23.59,133542.3197492163,8.192,8.1955,8.1851,8.1885,133542.3197
2010-05-12 10:25:00,23.58,23.59,23.57,23.57,91745.03657262278,8.1851,8.1885,8.1816,8.1816,91745.0366
2010-05-12 10:30:00,23.57,23.58,23.56,23.56,193730.40752351092,8.1816,8.1851,8.1781,8.1781,193730.4075
2010-05-12 10:35:00,23.56,23.57,23.52,23.53,246394.9843260188,8.1781,8.1816,8.1642,8.1677,246394.9843
2010-05-12 10:40:00,23.53,23.59,23.53,23.58,208359.4566353187,8.1677,8.1885,8.1677,8.1851,208359.4566
2010-05-12 10:45:00,23.58,23.59,23.58,23.59,227586.2068965517,8.1851,8.1885,8.1851,8.1885,227586.2069
2010-05-12 10:50:00,23.58,23.59,23.56,23.56,81922.6750261233,8.1851,8.1885,8.1781,8.1781,81922.675
2010-05-12 10:55:00,23.56,23.57,23.54,23.55,119331.2434691745,8.1781,8.1816,8.1712,8.1746,119331.2435
2010-05-12 11:00:00,23.55,23.6,23.55,23.58,185788.9237199582,8.1746,8.192,8.1746,8.1851,185788.9237
2010-05-12 11:05:00,23.58,23.59,23.57,23.57,131034.48275862068,8.1851,8.1885,8.1816,8.1816,131034.4828
2010-05-12 11:10:00,23.57,23.57,23.51,23.51,258934.16927899685,8.1816,8.1816,8.1608,8.1608,258934.1693
2010-05-12 11:15:00,23.52,23.52,23.45,23.46,370950.8881922675,8.1642,8.1642,8.1399,8.1434,370950.8882
2010-05-12 11:20:00,23.47,23.48,23.45,23.46,328317.6593521421,8.1469,8.1503,8.1399,8.1434,328317.6594
2010-05-12 11:25:00,23.46,23.48,23.42,23.43,356321.83908045973,8.1434,8.1503,8.1295,8.133,356321.8391
2010-05-12 11:30:00,23.43,23.47,23.42,23.47,405642.6332288401,8.133,8.1469,8.1295,8.1469,405642.6332
2010-05-12 11:35:00,23.47,23.49,23.47,23.49,237408.5684430512,8.1469,8.1538,8.1469,8.1538,237408.5684
2010-05-12 11:40:00,23.49,23.5,23.44,23.45,218181.81818181812,8.1538,8.1573,8.1365,8.1399,218181.8182
2010-05-12 11:45:00,23.45,23.45,23.4,23.41,278996.8652037617,8.1399,8.1399,8.1226,8.1261,278996.8652
2010-05-12 11:50:00,23.41,23.42,23.4,23.41,184326.0188087774,8.1261,8.1295,8.1226,8.1261,184326.0188
2010-05-12 11:55:00,23.41,23.47,23.41,23.47,159247.64890282133,8.1261,8.1469,8.1261,8.1469,159247.6489
2010-05-12 12:00:00,23.46,23.49,23.45,23.47,153605.0156739812,8.1434,8.1538,8.1399,8.1469,153605.0157
2010-05-12 12:05:00,23.47,23.48,23.45,23.47,125600.83594566352,8.1469,8.1503,8.1399,8.1469,125600.8359
2010-05-12 12:10:00,23.46,23.5,23.46,23.49,220898.6415882968,8.1434,8.1573,8.1434,8.1538,220898.6416
2010-05-12 12:15:00,23.49,23.5,23.48,23.49,154858.934169279,8.1538,8.1573,8.1503,8.1538,154858.9342
2010-05-12 12:20:00,23.49,23.49,23.46,23.46,108045.97701149424,8.1538,8.1538,8.1434,8.1434,108045.977
2010-05-12 12:25:00,23.46,23.46,23.45,23.45,358829.6760710553,8.1434,8.1434,8.1399,8.1399,358829.6761
2010-05-12 12:30:00,23.45,23.45,23.42,23.43,249738.7669801463,8.1399,8.1399,8.1295,8.133,249738.767
2010-05-12 12:35:00,23.42,23.45,23.42,23.45,106165.09926854754,8.1295,8.1399,8.1295,8.1399,106165.0993
2010-05-12 12:40:00,23.45,23.45,23.41,23.41,366144.2006269592,8.1399,8.1399,8.1261,8.1261,366144.2006
2010-05-12 12:45:00,23.42,23.42,23.4,23.41,145663.5318704284,8.1295,8.1295,8.1226,8.1261,145663.5319
2010-05-12 12:50:00,23.41,23.42,23.4,23.4,118286.31138975966,8.1261,8.1295,8.1226,8.1226,118286.3114
2010-05-12 12:55:00,23.4,23.43,23.39,23.43,232183.908045977,8.1226,8.133,8.1191,8.133,232183.908
2010-05-12 13:00:00,23.43,23.45,23.42,23.45,352142.1107628004,8.133,8.1399,8.1295,8.1399,352142.1108
2010-05-12 13:05:00,23.45,23.46,23.45,23.45,239707.41901776384,8.1399,8.1434,8.1399,8.1399,239707.419
2010-05-12 13:10:00,23.45,23.46,23.43,23.44,298223.61546499474,8.1399,8.1434,8.133,8.1365,298223.6155
2010-05-12 13:15:00,23.44,23.47,23.44,23.46,186624.8693834901,8.1365,8.1469,8.1365,8.1434,186624.8694
2010-05-12 13:20:00,23.46,23.46,23.45,23.45,135214.21107628004,8.1434,8.1434,8.1399,8.1399,135214.2111
2010-05-12 13:25:00,23.45,23.45,23.41,23.41,176593.5214211076,8.1399,8.1399,8.1261,8.1261,176593.5214
2010-05-12 13:30:00,23.41,23.43,23.4,23.4,216091.9540229885,8.1261,8.133,8.1226,8.1226,216091.954
2010-05-12 13:35:00,23.4,23.44,23.39,23.43,193939.39393939392,8.1226,8.1365,8.1191,8.133,193939.3939
2010-05-12 13:40:00,23.43,23.44,23.4,23.43,201880.8777429467,8.133,8.1365,8.1226,8.133,201880.8777
2010-05-12 13:45:00,23.43,23.46,23.43,23.46,148798.32810867293,8.133,8.1434,8.133,8.1434,148798.3281
2010-05-12 13:50:00,23.46,23.46,23.42,23.43,128317.6593521421,8.1434,8.1434,8.1295,8.133,128317.6594
2010-05-12 13:55:00,23.43,23.45,23.42,23.42,221943.5736677116,8.133,8.1399,8.1295,8.1295,221943.5737
2010-05-12 14:00:00,23.43,23.45,23.42,23.44,170114.9425287356,8.133,8.1399,8.1295,8.1365,170114.9425
2010-05-12 14:05:00,23.44,23.45,23.43,23.45,169070.01044932078,8.1365,8.1399,8.133,8.1399,169070.0104
2010-05-12 14:10:00,23.45,23.46,23.43,23.45,89655.1724137931,8.1399,8.1434,8.133,8.1399,89655.1724
2010-05-12 14:15:00,23.45,23.48,23.44,23.48,114315.56948798327,8.1399,8.1503,8.1365,8.1503,114315.5695
2010-05-12 14:20:00,23.48,23.5,23.47,23.49,173458.7251828631,8.1503,8.1573,8.1469,8.1538,173458.7252
2010-05-12 14:25:00,23.49,23.49,23.47,23.48,94670.84639498431,8.1538,8.1538,8.1469,8.1503,94670.8464
2010-05-12 14:30:00,23.48,23.5,23.47,23.47,239080.4597701149,8.1503,8.1573,8.1469,8.1469,239080.4598
2010-05-12 14:35:00,23.47,23.48,23.45,23.46,110135.84117032393,8.1469,8.1503,8.1399,8.1434,110135.8412
2010-05-12 14:40:00,23.46,23.47,23.45,23.45,124346.91745036573,8.1434,8.1469,8.1399,8.1399,124346.9175
2010-05-12 14:45:00,23.45,23.45,23.43,23.45,317659.3521421108,8.1399,8.1399,8.133,8.1399,317659.3521
2010-05-12 14:50:00,23.45,23.45,23.41,23.43,171577.8474399164,8.1399,8.1399,8.1261,8.133,171577.8474
2010-05-12 14:55:00,23.43,23.44,23.42,23.44,130407.52351097178,8.133,8.1365,8.1295,8.1365,130407.5235
2010-05-12 15:00:00,23.45,23.47,23.44,23.47,263531.8704284221,8.1399,8.1469,8.1365,8.1469,263531.8704
2010-05-12 15:05:00,23.46,23.47,23.44,23.44,227377.2204806688,8.1434,8.1469,8.1365,8.1365,227377.2205
2010-05-12 15:10:00,23.44,23.45,23.42,23.43,204806.68756530824,8.1365,8.1399,8.1295,8.133,204806.6876
2010-05-12 15:15:00,23.43,23.44,23.41,23.41,173458.7251828631,8.133,8.1365,8.1261,8.1261,173458.7252
2010-05-12 15:20:00,23.41,23.43,23.4,23.41,331034.4827586207,8.1261,8.133,8.1226,8.1261,331034.4828
2010-05-12 15:25:00,23.41,23.45,23.41,23.43,194148.3803552769,8.1261,8.1399,8.1261,8.133,194148.3804
2010-05-12 15:30:00,23.43,23.45,23.42,23.43,424033.43782654125,8.133,8.1399,8.1295,8.133,424033.4378
2010-05-12 15:35:00,23.43,23.45,23.41,23.43,361546.499477534,8.133,8.1399,8.1261,8.133,361546.4995
2010-05-12 15:40:00,23.42,23.45,23.42,23.45,386415.8829676071,8.1295,8.1399,8.1295,8.1399,386415.883
2010-05-12 15:45:00,23.44,23.49,23.44,23.49,461859.9791013584,8.1365,8.1538,8.1365,8.1538,461859.9791
2010-05-12 15:50:00,23.49,23.53,23.48,23.53,462068.9655172414,8.1538,8.1677,8.1503,8.1677,462068.9655
2010-05-12 15:55:00,23.52,23.53,23.51,23.51,719540.2298850574,8.1642,8.1677,8.1608,8.1608,719540.2299
2010-05-13 09:30:00,23.5,23.5,23.34,23.35,64785.78892371996,8.1573,8.1573,8.1018,8.1052,64785.7889
2010-05-13 09:35:00,23.36,23.42,23.33,23.38,358829.6760710553,8.1087,8.1295,8.0983,8.1156,358829.6761
2010-05-13 09:40:00,23.38,23.39,23.36,23.36,133960.29258098223,8.1156,8.1191,8.1087,8.1087,133960.2926
2010-05-13 09:45:00,23.36,23.37,23.35,23.35,183699.05956112847,8.1087,8.1122,8.1052,8.1052,183699.0596
2010-05-13 09:50:00,23.35,23.41,23.33,23.4,209404.3887147336,8.1052,8.1261,8.0983,8.1226,209404.3887
2010-05-13 09:55:00,23.4,23.41,23.35,23.36,161337.513061651,8.1226,8.1261,8.1052,8.1087,161337.5131
2010-05-13 10:00:00,23.35,23.38,23.34,23.37,135841.17032392893,8.1052,8.1156,8.1018,8.1122,135841.1703
2010-05-13 10:05:00,23.37,23.37,23.34,23.35,335423.197492163,8.1122,8.1122,8.1018,8.1052,335423.1975
2010-05-13 10:10:00,23.35,23.36,23.29,23.3,252664.57680250783,8.1052,8.1087,8.0844,8.0879,252664.5768
2010-05-13 10:15:00,23.3,23.35,23.29,23.31,638662.486938349,8.0879,8.1052,8.0844,8.0913,638662.4869
2010-05-13 10:20:00,23.32,23.32,23.28,23.3,202925.8098223616,8.0948,8.0948,8.0809,8.0879,202925.8098
2010-05-13 10:25:00,23.3,23.3,23.26,23.3,315569.4879832811,8.0879,8.0879,8.074,8.0879,315569.488
2010-05-13 10:30:00,23.29,23.3,23.27,23.28,215464.9947753396,8.0844,8.0879,8.0775,8.0809,215464.9948
2010-05-13 10:35:00,23.28,23.3,23.27,23.28,371577.8474399164,8.0809,8.0879,8.0775,8.0809,371577.8474
2010-05-13 10:40:00,23.29,23.29,23.27,23.27,161755.48589341692,8.0844,8.0844,8.0775,8.0775,161755.4859
2010-05-13 10:45:00,23.28,23.28,23.21,23.22,258516.19644723093,8.0809,8.0809,8.0566,8.0601,258516.1964
2010-05-13 10:50:00,23.22,23.23,23.19,23.22,675862.0689655172,8.0601,8.0636,8.0497,8.0601,675862.069
2010-05-13 10:55:00,23.21,23.22,23.19,23.2,235109.7178683385,8.0566,8.0601,8.0497,8.0532,235109.7179
2010-05-13 11:00:00,23.2,23.21,23.12,23.13,420480.6687565308,8.0532,8.0566,8.0254,8.0289,420480.6688
2010-05-13 11:05:00,23.12,23.15,23.07,23.15,646812.9571577847,8.0254,8.0358,8.008,8.0358,646812.9572
2010-05-13 11:10:00,23.15,23.18,23.15,23.17,214002.08986415883,8.0358,8.0462,8.0358,8.0427,214002.0899
2010-05-13 11:15:00,23.18,23.22,23.15,23.21,156112.8526645768,8.0462,8.0601,8.0358,8.0566,156112.8527
2010-05-13 11:20:00,23.21,23.22,23.19,23.21,163427.37722048067,8.0566,8.0601,8.0497,8.0566,163427.3772
2010-05-13 11:25:00,23.2,23.23,23.2,23.22,154022.9885057471,8.0532,8.0636,8.0532,8.0601,154022.9885
2010-05-13 11:30:00,23.22,23.24,23.2,23.23,126854.75444096132,8.0601,8.067,8.0532,8.0636,126854.7544
2010-05-13 11:35:00,23.23,23.25,23.21,23.21,207941.48380355275,8.0636,8.0705,8.0566,8.0566,207941.4838
2010-05-13 11:40:00,23.21,23.23,23.18,23.22,121212.1212121212,8.0566,8.0636,8.0462,8.0601,121212.1212
2010-05-13 11:45:00,23.22,23.24,23.2,23.23,87565.30825496343,8.0601,8.067,8.0532,8.0636,87565.3083
2010-05-13 11:50:00,23.23,23.24,23.2,23.21,196656.2173458725,8.0636,8.067,8.0532,8.0566,196656.2173
2010-05-13 11:55:00,23.21,23.21,23.19,23.19,132497.38766980145,8.0566,8.0566,8.0497,8.0497,132497.3877
2010-05-13 12:00:00,23.19,23.22,23.19,23.21,163427.37722048067,8.0497,8.0601,8.0497,8.0566,163427.3772
2010-05-13 12:05:00,23.21,23.21,23.15,23.19,388505.7471264368,8.0566,8.0566,8.0358,8.0497,388505.7471
2010-05-13 12:10:00,23.19,23.21,23.19,23.2,204179.7283176593,8.0497,8.0566,8.0497,8.0532,204179.7283
2010-05-13 12:15:00,23.21,23.25,23.2,23.24,157157.78474399162,8.0566,8.0705,8.0532,8.067,157157.7847
2010-05-13 12:20:00,23.24,23.29,23.24,23.29,107419.01776384536,8.067,8.0844,8.067,8.0844,107419.0178
2010-05-13 12:25:00,23.29,23.31,23.29,23.3,136886.10240334377,8.0844,8.0913,8.0844,8.0879,136886.1024
2010-05-13 12:30:00,23.3,23.31,23.28,23.28,210240.3343782654,8.0879,8.0913,8.0809,8.0809,210240.3344
2010-05-13 12:35:00,23.28,23.29,23.28,23.29,36363.63636363636,8.0809,8.0844,8.0809,8.0844,36363.6364
2010-05-13 12:40:00,23.29,23.32,23.28,23.31,119749.21630094045,8.0844,8.0948,8.0809,8.0913,119749.2163
2010-05-13 12:45:00,23.31,23.33,23.3,23.3,129571.57784743993,8.0913,8.0983,8.0879,8.0879,129571.5778
2010-05-13 12:50:00,23.3,23.3,23.27,23.29,73563.2183908046,8.0879,8.0879,8.0775,8.0844,73563.2184
2010-05-13 12:55:00,23.29,23.3,23.28,23.28,72518.28631138976,8.0844,8.0879,8.0809,8.0809,72518.2863
2010-05-13 13:00:00,23.28,23.3,23.26,23.3,83385.57993730408,8.0809,8.0879,8.074,8.0879,83385.5799
2010-05-13 13:05:00,23.3,23.3,23.3,23.3,76489.02821316614,8.0879,8.0879,8.0879,8.0879,76489.0282
2010-05-13 13:10:00,23.3,23.3,23.26,23.29,355067.92058516195,8.0879,8.0879,8.074,8.0844,355067.9206
2010-05-13 13:15:00,23.3,23.3,23.28,23.28,201253.9184952978,8.0879,8.0879,8.0809,8.0809,201253.9185
2010-05-13 13:20:00,23.28,23.29,23.28,23.28,101358.41170323928,8.0809,8.0844,8.0809,8.0809,101358.4117
2010-05-13 13:25:00,23.28,23.29,23.26,23.27,166353.1870428422,8.0809,8.0844,8.074,8.0775,166353.187
2010-05-13 13:30:00,23.27,23.29,23.27,23.27,205015.6739811912,8.0775,8.0844,8.0775,8.0775,205015.674
2010-05-13 13:35:00,23.27,23.29,23.26,23.27,127481.71368861024,8.0775,8.0844,8.074,8.0775,127481.7137
2010-05-13 13:40:00,23.28,23.3,23.27,23.28,138140.02089864158,8.0809,8.0879,8.0775,8.0809,138140.0209
2010-05-13 13:45:00,23.28,23.31,23.27,23.3,71891.32706374086,8.0809,8.0913,8.0775,8.0879,71891.3271
2010-05-13 13:50:00,23.3,23.32,23.29,23.31,250992.6854754441,8.0879,8.0948,8.0844,8.0913,250992.6855
2010-05-13 13:55:00,23.31,23.32,23.3,23.32,188087.77429467085,8.0913,8.0948,8.0879,8.0948,188087.7743
2010-05-13 14:00:00,23.32,23.33,23.3,23.31,187878.78787878787,8.0948,8.0983,8.0879,8.0913,187878.7879
2010-05-13 14:05:00,23.32,23.34,23.31,23.33,219853.7095088819,8.0948,8.1018,8.0913,8.0983,219853.7095
2010-05-13 14:10:00,23.32,23.34,23.32,23.34,106792.05851619644,8.0948,8.1018,8.0948,8.1018,106792.0585
2010-05-13 14:15:00,23.34,23.34,23.32,23.32,133542.3197492163,8.1018,8.1018,8.0948,8.0948,133542.3197
2010-05-13 14:20:00,23.32,23.33,23.3,23.3,213375.1306165099,8.0948,8.0983,8.0879,8.0879,213375.1306
2010-05-13 14:25:00,23.3,23.3,23.3,23.3,127272.72727272726,8.0879,8.0879,8.0879,8.0879,127272.7273
2010-05-13 14:30:00,23.3,23.3,23.28,23.3,197910.13584117035,8.0879,8.0879,8.0809,8.0879,197910.1358
2010-05-13 14:35:00,23.3,23.31,23.28,23.31,133960.29258098223,8.0879,8.0913,8.0809,8.0913,133960.2926
2010-05-13 14:40:00,23.31,23.32,23.3,23.32,172204.80668756532,8.0913,8.0948,8.0879,8.0948,172204.8067
2010-05-13 14:45:00,23.32,23.32,23.29,23.29,185161.9644723093,8.0948,8.0948,8.0844,8.0844,185161.9645
2010-05-13 14:50:00,23.29,23.3,23.27,23.27,110344.8275862069,8.0844,8.0879,8.0775,8.0775,110344.8276
2010-05-13 14:55:00,23.27,23.28,23.26,23.27,93834.90073145244,8.0775,8.0809,8.074,8.0775,93834.9007
2010-05-13 15:00:00,23.27,23.3,23.26,23.29,149634.2737722048,8.0775,8.0879,8.074,8.0844,149634.2738
2010-05-13 15:05:00,23.29,23.29,23.26,23.26,116405.43364681296,8.0844,8.0844,8.074,8.074,116405.4336
2010-05-13 15:10:00,23.27,23.27,23.23,23.23,120376.17554858934,8.0775,8.0775,8.0636,8.0636,120376.1755
2010-05-13 15:15:00,23.23,23.23,23.18,23.19,256844.3051201672,8.0636,8.0636,8.0462,8.0497,256844.3051
2010-05-13 15:20:00,23.2,23.24,23.19,23.24,206060.60606060605,8.0532,8.067,8.0497,8.067,206060.6061
2010-05-13 15:25:00,23.24,23.25,23.22,23.23,177011.49425287356,8.067,8.0705,8.0601,8.0636,177011.4943
2010-05-13 15:30:00,23.22,23.25,23.21,23.21,199373.04075235108,8.0601,8.0705,8.0566,8.0566,199373.0408
2010-05-13 15:35:00,23.22,23.24,23.2,23.22,317241.3793103448,8.0601,8.067,8.0532,8.0601,317241.3793
2010-05-13 15:40:00,23.22,23.27,23.2,23.27,538766.9801462905,8.0601,8.0775,8.0532,8.0775,538766.9801
2010-05-13 15:45:00,23.27,23.3,23.26,23.26,613793.1034482758,8.0775,8.0879,8.074,8.074,613793.1034
2010-05-13 15:50:00,23.27,23.28,23.25,23.26,409195.4022988506,8.0775,8.0809,8.0705,8.074,409195.4023
2010-05-13 15:55:00,23.26,23.26,23.25,23.26,1750261.2330198537,8.074,8.074,8.0705,8.074,1750261.233
2010-05-14 09:30:00,23.17,23.24,23.11,23.21,473354.2319749216,8.0427,8.067,8.0219,8.0566,473354.232
2010-05-14 09:35:00,23.21,23.21,23.11,23.18,292789.9686520376,8.0566,8.0566,8.0219,8.0462,292789.9687
2010-05-14 09:40:00,23.18,23.18,23.06,23.12,279205.8516196448,8.0462,8.0462,8.0046,8.0254,279205.8516
2010-05-14 09:45:00,23.13,23.19,23.1,23.11,137931.0344827586,8.0289,8.0497,8.0184,8.0219,137931.0345
2010-05-14 09:50:00,23.11,23.11,23.03,23.04,244723.09299895505,8.0219,8.0219,7.9941,7.9976,244723.093
2010-05-14 09:55:00,23.04,23.04,23.0,23.02,141065.83072100312,7.9976,7.9976,7.9837,7.9907,141065.8307
2010-05-14 10:00:00,23.02,23.03,22.97,23.0,233646.8129571578,7.9907,7.9941,7.9733,7.9837,233646.813
2010-05-14 10:05:00,23.0,23.09,23.0,23.09,147962.38244514106,7.9837,8.015,7.9837,8.015,147962.3824
2010-05-14 10:10:00,23.09,23.12,23.08,23.11,92163.00940438872,8.015,8.0254,8.0115,8.0219,92163.0094
2010-05-14 10:15:00,23.11,23.14,23.04,23.04,173040.75235109718,8.0219,8.0323,7.9976,7.9976,173040.7524
2010-05-14 10:20:00,23.04,23.07,23.03,23.06,131243.46917450364,7.9976,8.008,7.9941,8.0046,131243.4692
2010-05-14 10:25:00,23.07,23.07,22.98,23.0,139184.95297805642,8.008,8.008,7.9768,7.9837,139184.953
2010-05-14 10:30:00,23.0,23.01,22.99,23.0,136677.1159874608,7.9837,7.9872,7.9803,7.9837,136677.116
2010-05-14 10:35:00,23.0,23.0,22.97,22.97,178683.3855799373,7.9837,7.9837,7.9733,7.9733,178683.3856
2010-05-14 10:40:00,22.96,23.01,22.94,22.99,246603.97074190172,7.9698,7.9872,7.9629,7.9803,246603.9707
2010-05-14 10:45:00,22.99,23.04,22.98,23.03,129571.57784743993,7.9803,7.9976,7.9768,7.9941,129571.5778
2010-05-14 10:50:00,23.03,23.03,23.0,23.02,62068.96551724138,7.9941,7.9941,7.9837,7.9907,62068.9655
2010-05-14 10:55:00,23.02,23.02,22.97,23.01,189341.69278996863,7.9907,7.9907,7.9733,7.9872,189341.6928
2010-05-14 11:00:00,23.0,23.01,22.94,22.95,262695.9247648903,7.9837,7.9872,7.9629,7.9664,262695.9248
2010-05-14 11:05:00,22.96,22.97,22.92,22.93,264576.8025078369,7.9698,7.9733,7.956,7.9594,264576.8025
2010-05-14 11:10:00,22.93,22.97,22.9,22.96,142737.72204806688,7.9594,7.9733,7.949,7.9698,142737.722
2010-05-14 11:15:00,22.97,22.98,22.91,22.92,109090.90909090907,7.9733,7.9768,7.9525,7.956,109090.9091
2010-05-14 11:20:00,22.92,22.94,22.86,22.9,540020.8986415883,7.956,7.9629,7.9351,7.949,540020.8986
2010-05-14 11:25:00,22.9,22.96,22.9,22.94,205224.66039707416,7.949,7.9698,7.949,7.9629,205224.6604
2010-05-14 11:30:00,22.94,22.99,22.92,22.97,196029.2580982236,7.9629,7.9803,7.956,7.9733,196029.2581
2010-05-14 11:35:00,22.96,22.99,22.94,22.94,166144.20062695924,7.9698,7.9803,7.9629,7.9629,166144.2006
2010-05-14 11:40:00,22.94,22.94,22.9,22.94,112434.69174503656,7.9629,7.9629,7.949,7.9629,112434.6917
2010-05-14 11:45:00,22.94,22.97,22.91,22.96,156321.83908045976,7.9629,7.9733,7.9525,7.9698,156321.8391
2010-05-14 11:50:00,22.96,22.97,22.92,22.92,317659.3521421108,7.9698,7.9733,7.956,7.956,317659.3521
2010-05-14 11:55:00,22.92,22.97,22.92,22.97,228004.1797283177,7.956,7.9733,7.956,7.9733,228004.1797
2010-05-14 12:00:00,22.97,22.99,22.95,22.97,161546.49947753394,7.9733,7.9803,7.9664,7.9733,161546.4995
2010-05-14 12:05:00,22.97,22.99,22.93,22.97,606269.592476489,7.9733,7.9803,7.9594,7.9733,606269.5925
2010-05-14 12:10:00,22.97,23.03,22.97,23.01,319958.2027168234,7.9733,7.9941,7.9733,7.9872,319958.2027
2010-05-14 12:15:00,23.01,23.05,23.01,23.04,171577.8474399164,7.9872,8.0011,7.9872,7.9976,171577.8474
2010-05-14 12:20:00,23.04,23.06,23.0,23.06,215256.00835945664,7.9976,8.0046,7.9837,8.0046,215256.0084
2010-05-14 12:25:00,23.06,23.06,23.01,23.02,120167.18913270636,8.0046,8.0046,7.9872,7.9907,120167.1891
2010-05-14 12:30:00,23.03,23.04,23.0,23.01,73981.19122257053,7.9941,7.9976,7.9837,7.9872,73981.1912
2010-05-14 12:35:00,23.0,23.03,23.0,23.03,121421.10762800416,7.9837,7.9941,7.9837,7.9941,121421.1076
2010-05-14 12:40:00,23.03,23.08,23.03,23.03,213375.1306165099,7.9941,8.0115,7.9941,7.9941,213375.1306
2010-05-14 12:45:00,23.03,23.05,23.02,23.04,153187.04284221525,7.9941,8.0011,7.9907,7.9976,153187.0428
2010-05-14 12:50:00,23.04,23.07,23.03,23.05,79205.85161964472,7.9976,8.008,7.9941,8.0011,79205.8516
2010-05-14 12:55:00,23.05,23.08,23.05,23.07,112225.7053291536,8.0011,8.0115,8.0011,8.008,112225.7053
2010-05-14 13:00:00,23.07,23.09,23.03,23.04,126854.75444096132,8.008,8.015,7.9941,7.9976,126854.7544
2010-05-14 13:05:00,23.04,23.11,23.04,23.1,346081.5047021944,7.9976,8.0219,7.9976,8.0184,346081.5047
2010-05-14 13:10:00,23.1,23.12,23.09,23.12,174085.68443051202,8.0184,8.0254,8.015,8.0254,174085.6844
2010-05-14 13:15:00,23.13,23.13,23.08,23.09,291954.0229885057,8.0289,8.0289,8.0115,8.015,291954.023
2010-05-14 13:20:00,23.09,23.12,23.09,23.11,213375.1306165099,8.015,8.0254,8.015,8.0219,213375.1306
2010-05-14 13:25:00,23.12,23.13,23.1,23.1,203552.76907001043,8.0254,8.0289,8.0184,8.0184,203552.7691
2010-05-14 13:30:00,23.1,23.11,23.09,23.09,206269.59247648905,8.0184,8.0219,8.015,8.015,206269.5925
2010-05-14 13:35:00,23.09,23.11,23.07,23.08,189550.6792058516,8.015,8.0219,8.008,8.0115,189550.6792
2010-05-14 13:40:00,23.08,23.08,23.04,23.08,191849.52978056425,8.0115,8.0115,7.9976,8.0115,191849.5298
2010-05-14 13:45:00,23.08,23.1,23.07,23.09,187878.78787878787,8.0115,8.0184,8.008,8.015,187878.7879
2010-05-14 13:50:00,23.09,23.1,23.07,23.09,136259.14315569488,8.015,8.0184,8.008,8.015,136259.1432
2010-05-14 13:55:00,23.09,23.14,23.08,23.12,164054.33646812956,8.015,8.0323,8.0115,8.0254,164054.3365
2010-05-14 14:00:00,23.11,23.13,23.11,23.12,131034.48275862068,8.0219,8.0289,8.0219,8.0254,131034.4828
2010-05-14 14:05:00,23.12,23.12,23.09,23.09,145454.54545454544,8.0254,8.0254,8.015,8.015,145454.5455
2010-05-14 14:10:00,23.1,23.1,23.03,23.05,211912.22570532915,8.0184,8.0184,7.9941,8.0011,211912.2257
2010-05-14 14:15:00,23.05,23.05,23.03,23.05,263322.8840125392,8.0011,8.0011,7.9941,8.0011,263322.884
2010-05-14 14:20:00,23.05,23.11,23.05,23.11,192058.5161964472,8.0011,8.0219,8.0011,8.0219,192058.5162
2010-05-14 14:25:00,23.11,23.15,23.1,23.15,278996.8652037617,8.0219,8.0358,8.0184,8.0358,278996.8652
2010-05-14 14:30:00,23.15,23.17,23.12,23.12,288192.2675026123,8.0358,8.0427,8.0254,8.0254,288192.2675
2010-05-14 14:35:00,23.12,23.14,23.1,23.12,278996.8652037617,8.0254,8.0323,8.0184,8.0254,278996.8652
2010-05-14 14:40:00,23.12,23.12,23.1,23.11,214211.0762800418,8.0254,8.0254,8.0184,8.0219,214211.0763
2010-05-14 14:45:00,23.12,23.13,23.11,23.13,121839.0804597701,8.0254,8.0289,8.0219,8.0289,121839.0805
2010-05-14 14:50:00,23.13,23.14,23.09,23.1,387669.8014629049,8.0289,8.0323,8.015,8.0184,387669.8015
2010-05-14 14:55:00,23.1,23.11,23.07,23.08,428422.1525600836,8.0184,8.0219,8.008,8.0115,428422.1526
2010-05-14 15:00:00,23.08,23.1,23.08,23.1,208150.4702194357,8.0115,8.0184,8.0115,8.0184,208150.4702
2010-05-14 15:05:00,23.1,23.11,23.08,23.11,314524.55590386625,8.0184,8.0219,8.0115,8.0219,314524.5559
2010-05-14 15:10:00,23.11,23.15,23.11,23.12,216718.9132706374,8.0219,8.0358,8.0219,8.0254,216718.9133
2010-05-14 15:15:00,23.12,23.13,23.11,23.11,300731.4524555904,8.0254,8.0289,8.0219,8.0219,300731.4525
2010-05-14 15:20:00,23.12,23.12,23.05,23.06,362382.4451410658,8.0254,8.0254,8.0011,8.0046,362382.4451
2010-05-14 15:25:00,23.06,23.11,23.04,23.1,289864.15882967605,8.0046,8.0219,7.9976,8.0184,289864.1588
2010-05-14 15:30:00,23.11,23.14,23.1,23.13,288819.2267502612,8.0219,8.0323,8.0184,8.0289,288819.2268
2010-05-14 15:35:00,23.13,23.15,23.12,23.15,428631.13897596655,8.0289,8.0358,8.0254,8.0358,428631.139
2010-05-14 15:40:00,23.15,23.2,23.14,23.2,665412.7481713688,8.0358,8.0532,8.0323,8.0532,665412.7482
2010-05-14 15:45:00,23.2,23.21,23.19,23.19,476698.0146290491,8.0532,8.0566,8.0497,8.0497,476698.0146
2010-05-14 15:50:00,23.19,23.24,23.17,23.23,899059.5611285266,8.0497,8.067,8.0427,8.0636,899059.5611
2010-05-14 15:55:00,23.23,23.26,23.19,23.22,799582.027168234,8.0636,8.074,8.0497,8.0601,799582.0272
2010-05-17 09:30:00,23.25,23.29,23.2,23.27,504075.2351097179,8.0705,8.0844,8.0532,8.0775,504075.2351
2010-05-17 09:35:00,23.27,23.34,23.26,23.28,392894.4618599791,8.0775,8.1018,8.074,8.0809,392894.4619
2010-05-17 09:40:00,23.29,23.29,23.2,23.22,299686.5203761755,8.0844,8.0844,8.0532,8.0601,299686.5204
2010-05-17 09:45:00,23.22,23.24,23.21,23.23,191849.52978056425,8.0601,8.067,8.0566,8.0636,191849.5298
2010-05-17 09:50:00,23.23,23.25,23.21,23.22,311389.75966562174,8.0636,8.0705,8.0566,8.0601,311389.7597
2010-05-17 09:55:00,23.22,23.25,23.21,23.25,168861.02403343783,8.0601,8.0705,8.0566,8.0705,168861.024
2010-05-17 10:00:00,23.24,23.26,23.23,23.25,172413.79310344826,8.067,8.074,8.0636,8.0705,172413.7931
2010-05-17 10:05:00,23.25,23.25,23.17,23.18,205642.63322884013,8.0705,8.0705,8.0427,8.0462,205642.6332
2010-05-17 10:10:00,23.17,23.2,23.16,23.16,166980.1462904911,8.0427,8.0532,8.0393,8.0393,166980.1463
2010-05-17 10:15:00,23.17,23.22,23.17,23.21,99268.5475444096,8.0427,8.0601,8.0427,8.0566,99268.5475
2010-05-17 10:20:00,23.21,23.22,23.17,23.17,118704.2842215256,8.0566,8.0601,8.0427,8.0427,118704.2842
2010-05-17 10:25:00,23.17,23.22,23.15,23.21,140438.87147335423,8.0427,8.0601,8.0358,8.0566,140438.8715
2010-05-17 10:30:00,23.21,23.22,23.18,23.22,138975.96656217345,8.0566,8.0601,8.0462,8.0601,138975.9666
2010-05-17 10:35:00,23.22,23.24,23.18,23.18,141065.83072100312,8.0601,8.067,8.0462,8.0462,141065.8307
2010-05-17 10:40:00,23.18,23.18,23.1,23.11,279623.8244514107,8.0462,8.0462,8.0184,8.0219,279623.8245
2010-05-17 10:45:00,23.11,23.16,23.1,23.14,97805.64263322884,8.0219,8.0393,8.0184,8.0323,97805.6426
2010-05-17 10:50:00,23.14,23.17,23.13,23.15,141065.83072100312,8.0323,8.0427,8.0289,8.0358,141065.8307
2010-05-17 10:55:00,23.15,23.15,23.1,23.12,182863.11389759663,8.0358,8.0358,8.0184,8.0254,182863.1139
2010-05-17 11:00:00,23.12,23.15,23.11,23.11,156321.83908045976,8.0254,8.0358,8.0219,8.0219,156321.8391
2010-05-17 11:05:00,23.11,23.16,23.11,23.16,149007.3145245559,8.0219,8.0393,8.0219,8.0393,149007.3145
2010-05-17 11:10:00,23.16,23.16,23.11,23.13,147544.40961337512,8.0393,8.0393,8.0219,8.0289,147544.4096
2010-05-17 11:15:00,23.13,23.18,23.11,23.11,165935.2142110763,8.0289,8.0462,8.0219,8.0219,165935.2142
2010-05-17 11:20:00,23.12,23.15,23.1,23.15,132288.40125391848,8.0254,8.0358,8.0184,8.0358,132288.4013
2010-05-17 11:25:00,23.15,23.16,23.1,23.15,186206.8965517241,8.0358,8.0393,8.0184,8.0358,186206.8966
2010-05-17 11:30:00,23.14,23.16,23.11,23.13,151933.12434691744,8.0323,8.0393,8.0219,8.0289,151933.1243
2010-05-17 11:35:00,23.13,23.15,23.11,23.11,214629.0491118077,8.0289,8.0358,8.0219,8.0219,214629.0491
2010-05-17 11:40:00,23.11,23.14,23.11,23.13,144618.59979101358,8.0219,8.0323,8.0219,8.0289,144618.5998
2010-05-17 11:45:00,23.13,23.13,23.06,23.08,223406.4785788924,8.0289,8.0289,8.0046,8.0115,223406.4786
2010-05-17 11:50:00,23.07,23.09,23.03,23.03,147126.4367816092,8.008,8.015,7.9941,7.9941,147126.4368
2010-05-17 11:55:00,23.03,23.06,23.01,23.03,175966.56217345872,7.9941,8.0046,7.9872,7.9941,175966.5622
2010-05-17 12:00:00,23.03,23.03,22.93,22.94,336677.1159874608,7.9941,7.9941,7.9594,7.9629,336677.116
2010-05-17 12:05:00,22.94,23.0,22.91,22.99,211285.26645768023,7.9629,7.9837,7.9525,7.9803,211285.2665
2010-05-17 12:10:00,22.99,23.0,22.98,22.99,185161.9644723093,7.9803,7.9837,7.9768,7.9803,185161.9645
2010-05-17 12:15:00,22.99,22.99,22.95,22.97,126854.75444096132,7.9803,7.9803,7.9664,7.9733,126854.7544
2010-05-17 12:20:00,22.97,22.98,22.95,22.96,117450.36572622778,7.9733,7.9768,7.9664,7.9698,117450.3657
2010-05-17 12:25:00,22.96,22.97,22.95,22.95,156530.82549634273,7.9698,7.9733,7.9664,7.9664,156530.8255
2010-05-17 12:30:00,22.95,23.01,22.95,23.01,146917.45036572622,7.9664,7.9872,7.9664,7.9872,146917.4504
2010-05-17 12:35:00,23.0,23.01,22.98,23.01,212539.18495297804,7.9837,7.9872,7.9768,7.9872,212539.185
2010-05-17 12:40:00,23.01,23.04,22.98,22.99,101985.3709508882,7.9872,7.9976,7.9768,7.9803,101985.371
2010-05-17 12:45:00,22.99,23.02,22.99,23.0,64576.80250783699,7.9803,7.9907,7.9803,7.9837,64576.8025
2010-05-17 12:50:00,23.0,23.02,22.97,23.0,127272.72727272726,7.9837,7.9907,7.9733,7.9837,127272.7273
2010-05-17 12:55:00,23.0,23.02,22.99,23.01,140229.88505747126,7.9837,7.9907,7.9803,7.9872,140229.8851
2010-05-17 13:00:00,23.01,23.05,23.01,23.03,155485.8934169279,7.9872,8.0011,7.9872,7.9941,155485.8934
2010-05-17 13:05:00,23.04,23.07,23.03,23.05,169905.95611285267,7.9976,8.008,7.9941,8.0011,169905.9561
2010-05-17 13:10:00,23.05,23.05,23.02,23.05,94670.84639498431,8.0011,8.0011,7.9907,8.0011,94670.8464
2010-05-17 13:15:00,23.05,23.11,23.05,23.11,156739.8119122257,8.0011,8.0219,8.0011,8.0219,156739.8119
2010-05-17 13:20:00,23.11,23.12,23.09,23.12,65203.76175548589,8.0219,8.0254,8.015,8.0254,65203.7618
2010-05-17 13:25:00,23.11,23.13,23.08,23.09,191013.5841170324,8.0219,8.0289,8.0115,8.015,191013.5841
2010-05-17 13:30:00,23.09,23.14,23.08,23.1,107628.00417972832,8.015,8.0323,8.0115,8.0184,107628.0042
2010-05-17 13:35:00,23.1,23.11,23.04,23.04,102194.35736677116,8.0184,8.0219,7.9976,7.9976,102194.3574
2010-05-17 13:40:00,23.04,23.04,23.01,23.03,103866.2486938349,7.9976,7.9976,7.9872,7.9941,103866.2487
2010-05-17 13:45:00,23.03,23.04,23.01,23.04,91536.0501567398,7.9941,7.9976,7.9872,7.9976,91536.0502
2010-05-17 13:50:00,23.04,23.06,23.02,23.06,81713.68861024034,7.9976,8.0046,7.9907,8.0046,81713.6886
2010-05-17 13:55:00,23.06,23.11,23.05,23.1,152769.07001044933,8.0046,8.0219,8.0011,8.0184,152769.07
2010-05-17 14:00:00,23.11,23.12,23.08,23.08,234482.75862068965,8.0219,8.0254,8.0115,8.0115,234482.7586
2010-05-17 14:05:00,23.09,23.09,23.03,23.04,168025.07836990594,8.015,8.015,7.9941,7.9976,168025.0784
2010-05-17 14:10:00,23.04,23.07,23.04,23.07,135632.18390804596,7.9976,8.008,7.9976,8.008,135632.1839
2010-05-17 14:15:00,23.07,23.1,23.06,23.09,123092.99895506792,8.008,8.0184,8.0046,8.015,123092.999
2010-05-17 14:20:00,23.09,23.1,23.07,23.08,127690.7001044932,8.015,8.0184,8.008,8.0115,127690.7001
2010-05-17 14:25:00,23.08,23.09,23.07,23.09,128735.63218390803,8.0115,8.015,8.008,8.015,128735.6322
2010-05-17 14:30:00,23.09,23.13,23.09,23.09,91536.0501567398,8.015,8.0289,8.015,8.015,91536.0502
2010-05-17 14:35:00,23.1,23.11,23.08,23.11,136468.12957157785,8.0184,8.0219,8.0115,8.0219,136468.1296
2010-05-17 14:40:00,23.11,23.14,23.1,23.1,149634.2737722048,8.0219,8.0323,8.0184,8.0184,149634.2738
2010-05-17 14:45:00,23.1,23.13,23.09,23.1,210449.3207941484,8.0184,8.0289,8.015,8.0184,210449.3208
2010-05-17 14:50:00,23.09,23.11,23.06,23.07,119122.25705329153,8.015,8.0219,8.0046,8.008,119122.2571
2010-05-17 14:55:00,23.07,23.1,23.07,23.09,128317.6593521421,8.008,8.0184,8.008,8.015,128317.6594
2010-05-17 15:00:00,23.09,23.15,23.08,23.13,278369.90595611284,8.015,8.0358,8.0115,8.0289,278369.906
2010-05-17 15:05:00,23.12,23.14,23.06,23.07,232810.8672936259,8.0254,8.0323,8.0046,8.008,232810.8673
2010-05-17 15:10:00,23.07,23.09,23.07,23.08,107210.03134796236,8.008,8.015,8.008,8.0115,107210.0313
2010-05-17 15:15:00,23.08,23.08,23.03,23.04,124973.87669801465,8.0115,8.0115,7.9941,7.9976,124973.8767
2010-05-17 15:20:00,23.04,23.06,23.01,23.05,137513.0616509927,7.9976,8.0046,7.9872,8.0011,137513.0617
2010-05-17 15:25:00,23.04,23.08,23.03,23.08,112016.71891327064,7.9976,8.0115,7.9941,8.0115,112016.7189
2010-05-17 15:30:00,23.07,23.11,23.07,23.11,213375.1306165099,8.008,8.0219,8.008,8.0219,213375.1306
2010-05-17 15:35:00,23.11,23.17,23.11,23.16,411912.2257053292,8.0219,8.0427,8.0219,8.0393,411912.2257
2010-05-17 15:40:00,23.17,23.18,23.13,23.14,428840.1253918495,8.0427,8.0462,8.0289,8.0323,428840.1254
2010-05-17 15:45:00,23.14,23.19,23.14,23.18,681086.7293625914,8.0323,8.0497,8.0323,8.0462,681086.7294
2010-05-17 15:50:00,23.19,23.19,23.17,23.18,447021.94357366767,8.0497,8.0497,8.0427,8.0462,447021.9436
2010-05-17 15:55:00,23.18,23.19,23.16,23.16,527690.7001044932,8.0462,8.0497,8.0393,8.0393,527690.7001
2010-05-18 09:30:00,23.31,23.38,23.21,23.23,309926.8547544409,8.0913,8.1156,8.0566,8.0636,309926.8548
2010-05-18 09:35:00,23.24,23.3,23.21,23.22,117032.39289446184,8.067,8.0879,8.0566,8.0601,117032.3929
2010-05-18 09:40:00,23.22,23.28,23.22,23.25,81922.6750261233,8.0601,8.0809,8.0601,8.0705,81922.675
2010-05-18 09:45:00,23.25,23.31,23.25,23.28,152142.1107628004,8.0705,8.0913,8.0705,8.0809,152142.1108
2010-05-18 09:50:00,23.27,23.31,23.27,23.29,108881.92267502612,8.0775,8.0913,8.0775,8.0844,108881.9227
2010-05-18 09:55:00,23.29,23.33,23.29,23.31,111180.77324973876,8.0844,8.0983,8.0844,8.0913,111180.7732
2010-05-18 10:00:00,23.31,23.33,23.3,23.32,213375.1306165099,8.0913,8.0983,8.0879,8.0948,213375.1306
2010-05-18 10:05:00,23.32,23.37,23.32,23.36,146708.46394984325,8.0948,8.1122,8.0948,8.1087,146708.4639
2010-05-18 10:10:00,23.36,23.38,23.34,23.38,110135.84117032393,8.1087,8.1156,8.1018,8.1156,110135.8412
2010-05-18 10:15:00,23.38,23.38,23.35,23.37,184743.99164054336,8.1156,8.1156,8.1052,8.1122,184743.9916
2010-05-18 10:20:00,23.37,23.37,23.34,23.35,185997.9101358412,8.1122,8.1122,8.1018,8.1052,185997.9101
2010-05-18 10:25:00,23.35,23.36,23.31,23.32,109299.89550679206,8.1052,8.1087,8.0913,8.0948,109299.8955
2010-05-18 10:30:00,23.32,23.36,23.31,23.35,126645.76802507836,8.0948,8.1087,8.0913,8.1052,126645.768
2010-05-18 10:35:00,23.36,23.38,23.34,23.37,119540.22988505747,8.1087,8.1156,8.1018,8.1122,119540.2299
2010-05-18 10:40:00,23.38,23.39,23.35,23.36,174503.6572622779,8.1156,8.1191,8.1052,8.1087,174503.6573
2010-05-18 10:45:00,23.36,23.38,23.34,23.37,299686.5203761755,8.1087,8.1156,8.1018,8.1122,299686.5204
2010-05-18 10:50:00,23.37,23.37,23.31,23.32,278369.90595611284,8.1122,8.1122,8.0913,8.0948,278369.906
2010-05-18 10:55:00,23.32,23.33,23.3,23.31,202716.82340647856,8.0948,8.0983,8.0879,8.0913,202716.8234
2010-05-18 11:00:00,23.31,23.33,23.29,23.3,126018.80877742948,8.0913,8.0983,8.0844,8.0879,126018.8088
2010-05-18 11:05:00,23.3,23.32,23.28,23.3,117032.39289446184,8.0879,8.0948,8.0809,8.0879,117032.3929
2010-05-18 11:10:00,23.3,23.31,23.27,23.28,105538.14002089865,8.0879,8.0913,8.0775,8.0809,105538.14
2010-05-18 11:15:00,23.28,23.3,23.26,23.28,93416.92789968652,8.0809,8.0879,8.074,8.0809,93416.9279
2010-05-18 11:20:00,23.28,23.3,23.25,23.25,57889.23719958203,8.0809,8.0879,8.0705,8.0705,57889.2372
2010-05-18 11:25:00,23.25,23.29,23.25,23.28,116614.42006269592,8.0705,8.0844,8.0705,8.0809,116614.4201
2010-05-18 11:30:00,23.29,23.29,23.26,23.26,88192.26750261233,8.0844,8.0844,8.074,8.074,88192.2675
2010-05-18 11:35:00,23.26,23.26,23.21,23.25,99477.53396029258,8.074,8.074,8.0566,8.0705,99477.534
2010-05-18 11:40:00,23.24,23.24,23.16,23.17,139184.95297805642,8.067,8.067,8.0393,8.0427,139184.953
2010-05-18 11:45:00,23.17,23.18,23.15,23.16,124555.90386624869,8.0427,8.0462,8.0358,8.0393,124555.9039
2010-05-18 11:50:00,23.16,23.19,23.16,23.19,83594.56635318704,8.0393,8.0497,8.0393,8.0497,83594.5664
2010-05-18 11:55:00,23.2,23.22,23.19,23.19,105956.11285266458,8.0532,8.0601,8.0497,8.0497,105956.1129
2010-05-18 12:00:00,23.19,23.21,23.17,23.18,251410.65830721,8.0497,8.0566,8.0427,8.0462,251410.6583
2010-05-18 12:05:00,23.18,23.21,23.18,23.21,76907.00104493208,8.0462,8.0566,8.0462,8.0566,76907.001
2010-05-18 12:10:00,23.2,23.25,23.2,23.23,106583.07210031348,8.0532,8.0705,8.0532,8.0636,106583.0721
2010-05-18 12:15:00,23.24,23.26,23.23,23.24,99477.53396029258,8.067,8.074,8.0636,8.067,99477.534
2010-05-18 12:20:00,23.24,23.24,23.2,23.22,126227.79519331244,8.067,8.067,8.0532,8.0601,126227.7952
2010-05-18 12:25:00,23.22,23.24,23.2,23.24,95297.80564263322,8.0601,8.067,8.0532,8.067,95297.8056
2010-05-18 12:30:00,23.23,23.27,23.23,23.26,135632.18390804596,8.0636,8.0775,8.0636,8.074,135632.1839
2010-05-18 12:35:00,23.26,23.28,23.25,23.25,90282.131661442,8.074,8.0809,8.0705,8.0705,90282.1317
2010-05-18 12:40:00,23.25,23.26,23.23,23.24,48693.834900731454,8.0705,8.074,8.0636,8.067,48693.8349
2010-05-18 12:45:00,23.24,23.29,23.24,23.28,112852.6645768025,8.067,8.0844,8.067,8.0809,112852.6646
2010-05-18 12:50:00,23.29,23.3,23.25,23.26,120585.16196447233,8.0844,8.0879,8.0705,8.074,120585.162
2010-05-18 12:55:00,23.26,23.28,23.21,23.21,244932.079414838,8.074,8.0809,8.0566,8.0566,244932.0794
2010-05-18 13:00:00,23.21,23.22,23.15,23.18,157575.75757575757,8.0566,8.0601,8.0358,8.0462,157575.7576
2010-05-18 13:05:00,23.18,23.19,23.1,23.14,124973.87669801465,8.0462,8.0497,8.0184,8.0323,124973.8767
2010-05-18 13:10:00,23.14,23.16,23.12,23.16,202716.82340647856,8.0323,8.0393,8.0254,8.0393,202716.8234
2010-05-18 13:15:00,23.16,23.2,23.15,23.17,155485.8934169279,8.0393,8.0532,8.0358,8.0427,155485.8934
2010-05-18 13:20:00,23.18,23.21,23.17,23.18,114524.55590386625,8.0462,8.0566,8.0427,8.0462,114524.5559
2010-05-18 13:25:00,23.18,23.23,23.16,23.22,100940.43887147336,8.0462,8.0636,8.0393,8.0601,100940.4389
2010-05-18 13:30:00,23.22,23.23,23.21,23.23,55172.41379310345,8.0601,8.0636,8.0566,8.0636,55172.4138
2010-05-18 13:35:00,23.23,23.23,23.15,23.16,98223.61546499476,8.0636,8.0636,8.0358,8.0393,98223.6155
2010-05-18 13:40:00,23.17,23.18,23.14,23.15,110553.81400208986,8.0427,8.0462,8.0323,8.0358,110553.814
2010-05-18 13:45:00,23.15,23.18,23.11,23.16,165726.22779519332,8.0358,8.0462,8.0219,8.0393,165726.2278
2010-05-18 13:50:00,23.17,23.18,23.14,23.15,51828.631138975965,8.0427,8.0462,8.0323,8.0358,51828.6311
2010-05-18 13:55:00,23.14,23.19,23.13,23.13,127063.7408568443,8.0323,8.0497,8.0289,8.0289,127063.7409
2010-05-18 14:00:00,23.13,23.14,23.11,23.12,201462.90491118075,8.0289,8.0323,8.0219,8.0254,201462.9049
2010-05-18 14:05:00,23.12,23.15,23.08,23.15,242842.21525600835,8.0254,8.0358,8.0115,8.0358,242842.2153
2010-05-18 14:10:00,23.15,23.16,23.12,23.12,136468.12957157785,8.0358,8.0393,8.0254,8.0254,136468.1296
2010-05-18 14:15:00,23.12,23.15,23.12,23.14,97805.64263322884,8.0254,8.0358,8.0254,8.0323,97805.6426
2010-05-18 14:20:00,23.14,23.14,23.09,23.1,159456.63531870427,8.0323,8.0323,8.015,8.0184,159456.6353
2010-05-18 14:25:00,23.1,23.12,23.07,23.09,138140.02089864158,8.0184,8.0254,8.008,8.015,138140.0209
2010-05-18 14:30:00,23.1,23.11,23.05,23.05,133333.33333333334,8.0184,8.0219,8.0011,8.0011,133333.3333
2010-05-18 14:35:00,23.05,23.08,23.03,23.03,145872.5182863114,8.0011,8.0115,7.9941,7.9941,145872.5183
2010-05-18 14:40:00,23.05,23.06,23.01,23.06,270219.4357366771,8.0011,8.0046,7.9872,8.0046,270219.4357
2010-05-18 14:45:00,23.06,23.06,23.02,23.04,191640.5433646813,8.0046,8.0046,7.9907,7.9976,191640.5434
2010-05-18 14:50:00,23.04,23.04,23.02,23.03,399582.02716823405,7.9976,7.9976,7.9907,7.9941,399582.0272
2010-05-18 14:55:00,23.03,23.06,23.03,23.05,243051.2016718913,7.9941,8.0046,7.9941,8.0011,243051.2017
2010-05-18 15:00:00,23.05,23.05,22.98,23.03,295715.7784743992,8.0011,8.0011,7.9768,7.9941,295715.7785
2010-05-18 15:05:00,23.03,23.05,23.02,23.05,166980.1462904911,7.9941,8.0011,7.9907,8.0011,166980.1463
2010-05-18 15:10:00,23.04,23.09,23.03,23.08,150470.21943573668,7.9976,8.015,7.9941,8.0115,150470.2194
2010-05-18 15:15:00,23.09,23.1,23.05,23.05,326436.7816091954,8.015,8.0184,8.0011,8.0011,326436.7816
2010-05-18 15:20:00,23.06,23.06,23.01,23.02,315987.46081504703,8.0046,8.0046,7.9872,7.9907,315987.4608
2010-05-18 15:25:00,23.02,23.02,22.98,22.99,202507.8369905956,7.9907,7.9907,7.9768,7.9803,202507.837
2010-05-18 15:30:00,22.99,23.01,22.97,22.97,187669.8014629049,7.9803,7.9872,7.9733,7.9733,187669.8015
2010-05-18 15:35:00,22.98,23.02,22.98,23.01,257053.2915360501,7.9768,7.9907,7.9768,7.9872,257053.2915
2010-05-18 15:40:00,23.01,23.03,23.0,23.03,322675.026123302,7.9872,7.9941,7.9837,7.9941,322675.0261
2010-05-18 15:45:00,23.03,23.04,22.98,23.0,505747.1264367816,7.9941,7.9976,7.9768,7.9837,505747.1264
2010-05-18 15:50:00,23.0,23.01,22.98,23.0,636572.6227795193,7.9837,7.9872,7.9768,7.9837,636572.6228
2010-05-18 15:55:00,23.0,23.01,22.97,22.98,705329.1536050156,7.9837,7.9872,7.9733,7.9768,705329.1536
2010-05-19 09:30:00,22.91,22.99,22.88,22.98,280459.7701149425,7.9525,7.9803,7.9421,7.9768,280459.7701
2010-05-19 09:35:00,22.99,22.99,22.89,22.93,207523.51097178683,7.9803,7.9803,7.9455,7.9594,207523.511
2010-05-19 09:40:00,22.92,22.99,22.89,22.97,179310.3448275862,7.956,7.9803,7.9455,7.9733,179310.3448
2010-05-19 09:45:00,22.97,23.04,22.97,23.03,187878.78787878787,7.9733,7.9976,7.9733,7.9941,187878.7879
2010-05-19 09:50:00,23.03,23.06,23.0,23.06,139602.92580982237,7.9941,8.0046,7.9837,8.0046,139602.9258
2010-05-19 09:55:00,23.05,23.12,23.04,23.07,216091.9540229885,8.0011,8.0254,7.9976,8.008,216091.954
2010-05-19 10:00:00,23.07,23.07,22.97,23.0,149007.3145245559,8.008,8.008,7.9733,7.9837,149007.3145
2010-05-19 10:05:00,22.99,23.04,22.99,23.03,149425.28735632185,7.9803,7.9976,7.9803,7.9941,149425.2874
2010-05-19 10:10:00,23.03,23.04,23.0,23.01,162800.41797283175,7.9941,7.9976,7.9837,7.9872,162800.418
2010-05-19 10:15:00,23.0,23.02,22.89,22.92,180564.263322884,7.9837,7.9907,7.9455,7.956,180564.2633
2010-05-19 10:20:00,22.93,22.93,22.9,22.91,417972.8317659352,7.9594,7.9594,7.949,7.9525,417972.8318
2010-05-19 10:25:00,22.91,23.06,22.91,23.05,199582.02716823405,7.9525,8.0046,7.9525,8.0011,199582.0272
2010-05-19 10:30:00,23.05,23.13,23.01,23.12,292163.0094043887,8.0011,8.0289,7.9872,8.0254,292163.0094
2010-05-19 10:35:00,23.12,23.12,23.08,23.09,125600.83594566352,8.0254,8.0254,8.0115,8.015,125600.8359
2010-05-19 10:40:00,23.09,23.11,23.04,23.08,155067.92058516195,8.015,8.0219,7.9976,8.0115,155067.9206
2010-05-19 10:45:00,23.08,23.08,23.03,23.03,101567.39811912226,8.0115,8.0115,7.9941,7.9941,101567.3981
2010-05-19 10:50:00,23.03,23.07,23.02,23.05,126018.80877742948,7.9941,8.008,7.9907,8.0011,126018.8088
2010-05-19 10:55:00,23.05,23.11,23.05,23.1,80459.77011494253,8.0011,8.0219,8.0011,8.0184,80459.7701
2010-05-19 11:00:00,23.1,23.14,23.08,23.09,294043.8871473354,8.0184,8.0323,8.0115,8.015,294043.8871
2010-05-19 11:05:00,23.09,23.13,23.08,23.12,195820.27168234065,8.015,8.0289,8.0115,8.0254,195820.2717
2010-05-19 11:10:00,23.12,23.12,23.06,23.1,195820.27168234065,8.0254,8.0254,8.0046,8.0184,195820.2717
2010-05-19 11:15:00,23.1,23.11,23.03,23.04,140647.8578892372,8.0184,8.0219,7.9941,7.9976,140647.8579
2010-05-19 11:20:00,23.04,23.04,22.92,22.92,165935.2142110763,7.9976,7.9976,7.956,7.956,165935.2142
2010-05-19 11:25:00,22.92,22.99,22.91,22.96,122048.06687565308,7.956,7.9803,7.9525,7.9698,122048.0669
2010-05-19 11:30:00,22.96,22.98,22.91,22.98,124137.93103448275,7.9698,7.9768,7.9525,7.9768,124137.931
2010-05-19 11:35:00,22.98,22.99,22.97,22.98,44305.12016718913,7.9768,7.9803,7.9733,7.9768,44305.1202
2010-05-19 11:40:00,22.98,22.98,22.92,22.92,91954.02298850576,7.9768,7.9768,7.956,7.956,91954.023
2010-05-19 11:45:00,22.92,22.94,22.91,22.92,156112.8526645768,7.956,7.9629,7.9525,7.956,156112.8527
2010-05-19 11:50:00,22.91,22.94,22.89,22.92,217345.8725182863,7.9525,7.9629,7.9455,7.956,217345.8725
2010-05-19 11:55:00,22.92,22.98,22.92,22.94,265830.7210031348,7.956,7.9768,7.956,7.9629,265830.721
2010-05-19 12:00:00,22.94,22.98,22.92,22.97,183072.1003134796,7.9629,7.9768,7.956,7.9733,183072.1003
2010-05-19 12:05:00,22.97,22.98,22.93,22.94,152978.05642633227,7.9733,7.9768,7.9594,7.9629,152978.0564
2010-05-19 12:10:00,22.94,22.99,22.94,22.98,87774.29467084639,7.9629,7.9803,7.9629,7.9768,87774.2947
2010-05-19 12:15:00,22.97,22.97,22.92,22.95,101149.42528735632,7.9733,7.9733,7.956,7.9664,101149.4253
2010-05-19 12:20:00,22.95,23.02,22.95,23.01,125600.83594566352,7.9664,7.9907,7.9664,7.9872,125600.8359
2010-05-19 12:25:00,23.0,23.06,23.0,23.02,90073.14524555903,7.9837,8.0046,7.9837,7.9907,90073.1452
2010-05-19 12:30:00,23.02,23.02,22.99,23.0,79414.83803552769,7.9907,7.9907,7.9803,7.9837,79414.838
2010-05-19 12:35:00,23.0,23.03,22.99,23.03,73354.23197492163,7.9837,7.9941,7.9803,7.9941,73354.232
2010-05-19 12:40:00,23.03,23.04,23.0,23.03,109299.89550679206,7.9941,7.9976,7.9837,7.9941,109299.8955
2010-05-19 12:45:00,23.03,23.03,22.98,22.98,184117.03239289444,7.9941,7.9941,7.9768,7.9768,184117.0324
2010-05-19 12:50:00,22.98,23.01,22.97,23.0,117450.36572622778,7.9768,7.9872,7.9733,7.9837,117450.3657
2010-05-19 12:55:00,23.0,23.06,22.99,23.06,156948.79832810868,7.9837,8.0046,7.9803,8.0046,156948.7983
2010-05-19 13:00:00,23.06,23.07,23.02,23.05,226541.27481713687,8.0046,8.008,7.9907,8.0011,226541.2748
2010-05-19 13:05:00,23.05,23.06,23.0,23.03,178683.3855799373,8.0011,8.0046,7.9837,7.9941,178683.3856
2010-05-19 13:10:00,23.04,23.05,23.01,23.05,77115.98746081504,7.9976,8.0011,7.9872,8.0011,77115.9875
2010-05-19 13:15:00,23.04,23.05,23.01,23.03,115569.48798328108,7.9976,8.0011,7.9872,7.9941,115569.488
2010-05-19 13:20:00,23.03,23.1,23.03,23.07,285266.45768025075,7.9941,8.0184,7.9941,8.008,285266.4577
2010-05-19 13:25:00,23.06,23.09,23.05,23.07,242842.21525600835,8.0046,8.015,8.0011,8.008,242842.2153
2010-05-19 13:30:00,23.07,23.07,23.03,23.03,378892.37199582026,8.008,8.008,7.9941,7.9941,378892.372
2010-05-19 13:35:00,23.03,23.04,23.0,23.03,297805.64263322885,7.9941,7.9976,7.9837,7.9941,297805.6426
2010-05-19 13:40:00,23.03,23.05,23.01,23.04,284430.5120167189,7.9941,8.0011,7.9872,7.9976,284430.512
2010-05-19 13:45:00,23.04,23.07,23.03,23.04,366144.2006269592,7.9976,8.008,7.9941,7.9976,366144.2006
2010-05-19 13:50:00,23.04,23.06,23.03,23.04,127899.68652037616,7.9976,8.0046,7.9941,7.9976,127899.6865
2010-05-19 13:55:00,23.04,23.05,23.01,23.02,178892.37199582026,7.9976,8.0011,7.9872,7.9907,178892.372
2010-05-19 14:00:00,23.02,23.07,22.99,23.03,225078.3699059561,7.9907,8.008,7.9803,7.9941,225078.3699
2010-05-19 14:05:00,23.03,23.07,23.01,23.01,193521.421107628,7.9941,8.008,7.9872,7.9872,193521.4211
2010-05-19 14:10:00,23.01,23.01,22.97,22.98,144409.6133751306,7.9872,7.9872,7.9733,7.9768,144409.6134
2010-05-19 14:15:00,22.99,23.02,22.98,22.99,220898.6415882968,7.9803,7.9907,7.9768,7.9803,220898.6416
2010-05-19 14:20:00,22.99,23.01,22.97,22.98,212748.17136886105,7.9803,7.9872,7.9733,7.9768,212748.1714
2010-05-19 14:25:00,22.98,23.02,22.97,23.0,315987.46081504703,7.9768,7.9907,7.9733,7.9837,315987.4608
2010-05-19 14:30:00,23.0,23.02,22.97,22.97,234482.75862068965,7.9837,7.9907,7.9733,7.9733,234482.7586
2010-05-19 14:35:00,22.97,22.98,22.94,22.97,280459.7701149425,7.9733,7.9768,7.9629,7.9733,280459.7701
2010-05-19 14:40:00,22.97,23.01,22.95,22.97,327272.72727272724,7.9733,7.9872,7.9664,7.9733,327272.7273
2010-05-19 14:45:00,22.98,23.02,22.97,23.01,159665.62173458724,7.9768,7.9907,7.9733,7.9872,159665.6217
2010-05-19 14:50:00,23.0,23.0,22.95,22.99,195611.28526645768,7.9837,7.9837,7.9664,7.9803,195611.2853
2010-05-19 14:55:00,22.98,23.02,22.96,22.97,318077.3249738767,7.9768,7.9907,7.9698,7.9733,318077.325
2010-05-19 15:00:00,22.97,23.0,22.95,22.95,257471.2643678161,7.9733,7.9837,7.9664,7.9664,257471.2644
2010-05-19 15:05:00,22.95,22.96,22.92,22.94,378056.4263322884,7.9664,7.9698,7.956,7.9629,378056.4263
2010-05-19 15:10:00,22.94,22.95,22.92,22.92,406896.5517241379,7.9629,7.9664,7.956,7.956,406896.5517
2010-05-19 15:15:00,22.92,22.97,22.92,22.97,241170.32392894465,7.956,7.9733,7.956,7.9733,241170.3239
2010-05-19 15:20:00,22.97,22.97,22.93,22.94,279205.8516196448,7.9733,7.9733,7.9594,7.9629,279205.8516
2010-05-19 15:25:00,22.94,22.99,22.94,22.98,423824.4514106583,7.9629,7.9803,7.9629,7.9768,423824.4514
2010-05-19 15:30:00,22.98,23.01,22.96,23.0,329153.605015674,7.9768,7.9872,7.9698,7.9837,329153.605
2010-05-19 15:35:00,23.0,23.05,22.96,23.04,441379.3103448276,7.9837,8.0011,7.9698,7.9976,441379.3103
2010-05-19 15:40:00,23.04,23.07,22.98,23.03,381609.1954022988,7.9976,8.008,7.9768,7.9941,381609.1954
2010-05-19 15:45:00,23.03,23.06,22.97,22.97,455172.4137931034,7.9941,8.0046,7.9733,7.9733,455172.4138
2010-05-19 15:50:00,22.97,22.99,22.96,22.96,718704.2842215255,7.9733,7.9803,7.9698,7.9698,718704.2842
2010-05-19 15:55:00,22.97,22.99,22.93,22.95,1133960.2925809822,7.9733,7.9803,7.9594,7.9664,1133960.2926
2010-05-20 09:30:00,22.71,22.71,22.49,22.64,482758.62068965513,7.8831,7.8831,7.8067,7.8588,482758.6207
2010-05-20 09:35:00,22.63,22.64,22.56,22.56,303030.30303030304,7.8553,7.8588,7.831,7.831,303030.303
2010-05-20 09:40:00,22.56,22.57,22.44,22.46,452873.5632183908,7.831,7.8345,7.7893,7.7963,452873.5632
2010-05-20 09:45:00,22.46,22.56,22.46,22.54,252455.59038662488,7.7963,7.831,7.7963,7.8241,252455.5904
2010-05-20 09:50:00,22.53,22.63,22.52,22.62,226541.27481713687,7.8206,7.8553,7.8171,7.8518,226541.2748
2010-05-20 09:55:00,22.63,22.65,22.61,22.64,179310.3448275862,7.8553,7.8622,7.8484,7.8588,179310.3448
2010-05-20 10:00:00,22.64,22.64,22.58,22.6,275862.0689655172,7.8588,7.8588,7.8379,7.8449,275862.069
2010-05-20 10:05:00,22.6,22.7,22.6,22.6,268129.5715778474,7.8449,7.8796,7.8449,7.8449,268129.5716
2010-05-20 10:10:00,22.6,22.6,22.54,22.54,308672.9362591432,7.8449,7.8449,7.8241,7.8241,308672.9363
2010-05-20 10:15:00,22.54,22.55,22.49,22.51,243678.1609195402,7.8241,7.8275,7.8067,7.8136,243678.1609
2010-05-20 10:20:00,22.51,22.53,22.38,22.39,466248.6938349008,7.8136,7.8206,7.7685,7.772,466248.6938
2010-05-20 10:25:00,22.39,22.45,22.36,22.41,296342.73772204807,7.772,7.7928,7.7616,7.7789,296342.7377
2010-05-20 10:30:00,22.4,22.49,22.39,22.47,222988.5057471264,7.7755,7.8067,7.772,7.7998,222988.5057
2010-05-20 10:35:00,22.47,22.52,22.47,22.48,431347.9623824451,7.7998,7.8171,7.7998,7.8032,431347.9624
2010-05-20 10:40:00,22.48,22.55,22.47,22.52,238662.486938349,7.8032,7.8275,7.7998,7.8171,238662.4869
2010-05-20 10:45:00,22.53,22.54,22.48,22.48,249947.7533960293,7.8206,7.8241,7.8032,7.8032,249947.7534
2010-05-20 10:50:00,22.48,22.56,22.47,22.52,226750.26123301985,7.8032,7.831,7.7998,7.8171,226750.2612
2010-05-20 10:55:00,22.52,22.52,22.5,22.5,120167.18913270636,7.8171,7.8171,7.8102,7.8102,120167.1891
2010-05-20 11:00:00,22.5,22.56,22.49,22.52,242842.21525600835,7.8102,7.831,7.8067,7.8171,242842.2153
2010-05-20 11:05:00,22.53,22.59,22.53,22.58,141274.8171368861,7.8206,7.8414,7.8206,7.8379,141274.8171
2010-05-20 11:10:00,22.59,22.59,22.5,22.52,150261.2330198537,7.8414,7.8414,7.8102,7.8171,150261.233
2010-05-20 11:15:00,22.52,22.55,22.48,22.52,162591.43155694878,7.8171,7.8275,7.8032,7.8171,162591.4316
2010-05-20 11:20:00,22.52,22.58,22.52,22.56,162173.45872518286,7.8171,7.8379,7.8171,7.831,162173.4587
2010-05-20 11:25:00,22.56,22.59,22.53,22.58,267502.6123301985,7.831,7.8414,7.8206,7.8379,267502.6123
2010-05-20 11:30:00,22.58,22.58,22.55,22.57,133124.34691745037,7.8379,7.8379,7.8275,7.8345,133124.3469
2010-05-20 11:35:00,22.58,22.6,22.55,22.59,237408.5684430512,7.8379,7.8449,7.8275,7.8414,237408.5684
2010-05-20 11:40:00,22.59,22.61,22.57,22.58,141901.776384535,7.8414,7.8484,7.8345,7.8379,141901.7764
2010-05-20 11:45:00,22.58,22.6,22.57,22.57,140020.89864158828,7.8379,7.8449,7.8345,7.8345,140020.8986
2010-05-20 11:50:00,22.57,22.59,22.55,22.56,235109.7178683385,7.8345,7.8414,7.8275,7.831,235109.7179
2010-05-20 11:55:00,22.56,22.56,22.49,22.5,279205.8516196448,7.831,7.831,7.8067,7.8102,279205.8516
2010-05-20 12:00:00,22.5,22.54,22.49,22.51,184535.0052246604,7.8102,7.8241,7.8067,7.8136,184535.0052
2010-05-20 12:05:00,22.51,22.57,22.51,22.56,63531.87042842215,7.8136,7.8345,7.8136,7.831,63531.8704
2010-05-20 12:10:00,22.56,22.56,22.5,22.5,94461.85997910135,7.831,7.831,7.8102,7.8102,94461.86
2010-05-20 12:15:00,22.51,22.51,22.47,22.48,226750.26123301985,7.8136,7.8136,7.7998,7.8032,226750.2612
2010-05-20 12:20:00,22.48,22.5,22.48,22.48,103866.2486938349,7.8032,7.8102,7.8032,7.8032,103866.2487
2010-05-20 12:25:00,22.48,22.51,22.47,22.51,242006.26959247648,7.8032,7.8136,7.7998,7.8136,242006.2696
2010-05-20 12:30:00,22.51,22.52,22.47,22.47,142946.70846394985,7.8136,7.8171,7.7998,7.7998,142946.7085
2010-05-20 12:35:00,22.47,22.49,22.47,22.49,131661.4420062696,7.7998,7.8067,7.7998,7.8067,131661.442
2010-05-20 12:40:00,22.48,22.5,22.48,22.48,104075.23510971786,7.8032,7.8102,7.8032,7.8032,104075.2351
2010-05-20 12:45:00,22.48,22.5,22.48,22.48,109508.88192267502,7.8032,7.8102,7.8032,7.8032,109508.8819
2010-05-20 12:50:00,22.48,22.48,22.43,22.44,135005.22466039707,7.8032,7.8032,7.7859,7.7893,135005.2247
2010-05-20 12:55:00,22.44,22.47,22.39,22.4,233228.84012539184,7.7893,7.7998,7.772,7.7755,233228.8401
2010-05-20 13:00:00,22.4,22.46,22.39,22.45,234482.75862068965,7.7755,7.7963,7.772,7.7928,234482.7586
2010-05-20 13:05:00,22.45,22.48,22.43,22.44,238244.51410658305,7.7928,7.8032,7.7859,7.7893,238244.5141
2010-05-20 13:10:00,22.44,22.48,22.43,22.46,140856.84430512018,7.7893,7.8032,7.7859,7.7963,140856.8443
2010-05-20 13:15:00,22.47,22.47,22.43,22.46,137095.08881922674,7.7998,7.7998,7.7859,7.7963,137095.0888
2010-05-20 13:20:00,22.47,22.51,22.45,22.51,160292.58098223616,7.7998,7.8136,7.7928,7.8136,160292.581
2010-05-20 13:25:00,22.51,22.58,22.5,22.54,204179.7283176593,7.8136,7.8379,7.8102,7.8241,204179.7283
2010-05-20 13:30:00,22.54,22.6,22.52,22.53,218390.80459770115,7.8241,7.8449,7.8171,7.8206,218390.8046
2010-05-20 13:35:00,22.53,22.54,22.5,22.51,103448.27586206896,7.8206,7.8241,7.8102,7.8136,103448.2759
2010-05-20 13:40:00,22.52,22.59,22.51,22.59,131034.48275862068,7.8171,7.8414,7.8136,7.8414,131034.4828
2010-05-20 13:45:00,22.59,22.6,22.51,22.52,121839.0804597701,7.8414,7.8449,7.8136,7.8171,121839.0805
2010-05-20 13:50:00,22.52,22.54,22.49,22.5,86729.36259143155,7.8171,7.8241,7.8067,7.8102,86729.3626
2010-05-20 13:55:00,22.5,22.52,22.46,22.48,86102.40334378266,7.8102,7.8171,7.7963,7.8032,86102.4033
2010-05-20 14:00:00,22.48,22.49,22.4,22.41,232810.8672936259,7.8032,7.8067,7.7755,7.7789,232810.8673
2010-05-20 14:05:00,22.41,22.45,22.38,22.44,184952.9780564264,7.7789,7.7928,7.7685,7.7893,184952.9781
2010-05-20 14:10:00,22.45,22.51,22.44,22.51,198537.0950888192,7.7928,7.8136,7.7893,7.8136,198537.0951
2010-05-20 14:15:00,22.51,22.52,22.47,22.51,162173.45872518286,7.8136,7.8171,7.7998,7.8136,162173.4587
2010-05-20 14:20:00,22.51,22.57,22.5,22.54,219226.750261233,7.8136,7.8345,7.8102,7.8241,219226.7503
2010-05-20 14:25:00,22.54,22.55,22.47,22.48,194775.3396029258,7.8241,7.8275,7.7998,7.8032,194775.3396
2010-05-20 14:30:00,22.48,22.53,22.45,22.5,193730.40752351092,7.8032,7.8206,7.7928,7.8102,193730.4075
2010-05-20 14:35:00,22.51,22.55,22.5,22.55,205433.6468129572,7.8136,7.8275,7.8102,7.8275,205433.6468
2010-05-20 14:40:00,22.55,22.59,22.51,22.54,358202.71682340646,7.8275,7.8414,7.8136,7.8241,358202.7168
2010-05-20 14:45:00,22.54,22.55,22.49,22.53,514524.5559038663,7.8241,7.8275,7.8067,7.8206,514524.5559
2010-05-20 14:50:00,22.53,22.59,22.51,22.52,308463.94984326017,7.8206,7.8414,7.8136,7.8171,308463.9498
2010-05-20 14:55:00,22.52,22.54,22.43,22.44,408359.4566353187,7.8171,7.8241,7.7859,7.7893,408359.4566
2010-05-20 15:00:00,22.45,22.49,22.45,22.49,376802.5078369906,7.7928,7.8067,7.7928,7.8067,376802.5078
2010-05-20 15:05:00,22.49,22.49,22.44,22.47,477115.9874608151,7.8067,7.8067,7.7893,7.7998,477115.9875
2010-05-20 15:10:00,22.47,22.47,22.41,22.44,208777.42946708464,7.7998,7.7998,7.7789,7.7893,208777.4295
2010-05-20 15:15:00,22.44,22.45,22.4,22.44,229258.09822361547,7.7893,7.7928,7.7755,7.7893,229258.0982
2010-05-20 15:20:00,22.43,22.49,22.41,22.48,304075.2351097179,7.7859,7.8067,7.7789,7.8032,304075.2351
2010-05-20 15:25:00,22.48,22.5,22.44,22.44,387669.8014629049,7.8032,7.8102,7.7893,7.7893,387669.8015
2010-05-20 15:30:00,22.44,22.48,22.43,22.47,282131.66144200624,7.7893,7.8032,7.7859,7.7998,282131.6614
2010-05-20 15:35:00,22.46,22.47,22.4,22.42,471891.3270637408,7.7963,7.7998,7.7755,7.7824,471891.3271
2010-05-20 15:40:00,22.42,22.44,22.37,22.38,365935.21421107627,7.7824,7.7893,7.765,7.7685,365935.2142
2010-05-20 15:45:00,22.38,22.39,22.31,22.38,764054.3364681295,7.7685,7.772,7.7442,7.7685,764054.3365
2010-05-20 15:50:00,22.37,22.38,22.32,22.34,1033855.7993730408,7.765,7.7685,7.7477,7.7546,1033855.7994
2010-05-20 15:55:00,22.34,22.34,22.24,22.24,1666457.6802507837,7.7546,7.7546,7.7199,7.7199,1666457.6803
2010-05-21 09:30:00,21.76,22.01,21.66,21.88,4780355.276907001,7.5533,7.6401,7.5186,7.595,4780355.2769
2010-05-21 09:35:00,21.87,22.01,21.83,22.0,711807.7324973877,7.5915,7.6401,7.5776,7.6366,711807.7325
2010-05-21 09:40:00,21.99,22.06,21.77,21.82,1037199.5820271682,7.6331,7.6574,7.5568,7.5741,1037199.582
2010-05-21 09:45:00,21.82,21.86,21.79,21.79,577011.4942528736,7.5741,7.588,7.5637,7.5637,577011.4943
2010-05-21 09:50:00,21.79,21.99,21.77,21.96,939184.9529780564,7.5637,7.6331,7.5568,7.6227,939184.953
2010-05-21 09:55:00,21.97,22.05,21.92,22.01,533124.3469174503,7.6262,7.654,7.6088,7.6401,533124.3469
2010-05-21 10:00:00,22.02,22.04,21.96,22.03,363636.3636363637,7.6436,7.6505,7.6227,7.647,363636.3636
2010-05-21 10:05:00,22.03,22.04,22.0,22.03,864158.8296760711,7.647,7.6505,7.6366,7.647,864158.8297
2010-05-21 10:10:00,22.03,22.08,22.01,22.02,1182445.1410658306,7.647,7.6644,7.6401,7.6436,1182445.1411
2010-05-21 10:15:00,22.02,22.04,22.01,22.04,1100313.4796238244,7.6436,7.6505,7.6401,7.6505,1100313.4796
2010-05-21 10:20:00,22.03,22.09,22.03,22.07,612957.1577847439,7.647,7.6679,7.647,7.6609,612957.1578
2010-05-21 10:25:00,22.07,22.13,22.04,22.05,393521.421107628,7.6609,7.6817,7.6505,7.654,393521.4211
2010-05-21 10:30:00,22.06,22.06,22.02,22.03,686311.3897596656,7.6574,7.6574,7.6436,7.647,686311.3898
2010-05-21 10:35:00,22.03,22.09,22.03,22.09,453709.5088819226,7.647,7.6679,7.647,7.6679,453709.5089
2010-05-21 10:40:00,22.09,22.12,22.05,22.06,424451.4106583072,7.6679,7.6783,7.654,7.6574,424451.4107
2010-05-21 10:45:00,22.06,22.11,22.05,22.08,471682.34064785787,7.6574,7.6748,7.654,7.6644,471682.3406
2010-05-21 10:50:00,22.07,22.12,22.07,22.08,336468.1295715778,7.6609,7.6783,7.6609,7.6644,336468.1296
2010-05-21 10:55:00,22.08,22.13,22.08,22.1,269592.4764890282,7.6644,7.6817,7.6644,7.6713,269592.4765
2010-05-21 11:00:00,22.09,22.13,22.09,22.12,294461.85997910134,7.6679,7.6817,7.6679,7.6783,294461.86
2010-05-21 11:05:00,22.12,22.14,22.12,22.13,351724.1379310345,7.6783,7.6852,7.6783,7.6817,351724.1379
2010-05-21 11:10:00,22.13,22.14,22.12,22.13,282549.6342737722,7.6817,7.6852,7.6783,7.6817,282549.6343
2010-05-21 11:15:00,22.14,22.2,22.13,22.16,287983.2810867294,7.6852,7.706,7.6817,7.6922,287983.2811
2010-05-21 11:20:00,22.16,22.23,22.14,22.23,426541.2748171369,7.6922,7.7165,7.6852,7.7165,426541.2748
2010-05-21 11:25:00,22.23,22.24,22.19,22.23,540647.8578892372,7.7165,7.7199,7.7026,7.7165,540647.8579
2010-05-21 11:30:00,22.22,22.24,22.03,22.21,378892.37199582026,7.713,7.7199,7.647,7.7095,378892.372
2010-05-21 11:35:00,22.21,22.28,22.2,22.28,174085.68443051202,7.7095,7.7338,7.706,7.7338,174085.6844
2010-05-21 11:40:00,22.28,22.29,22.21,22.23,389968.6520376175,7.7338,7.7373,7.7095,7.7165,389968.652
2010-05-21 11:45:00,22.23,22.25,22.19,22.2,494879.8328108673,7.7165,7.7234,7.7026,7.706,494879.8328
2010-05-21 11:50:00,22.2,22.26,22.2,22.24,220271.68234064785,7.706,7.7269,7.706,7.7199,220271.6823
2010-05-21 11:55:00,22.24,22.27,22.22,22.24,308045.9770114942,7.7199,7.7303,7.713,7.7199,308045.977
2010-05-21 12:00:00,22.24,22.26,22.22,22.25,254336.4681295716,7.7199,7.7269,7.713,7.7234,254336.4681
2010-05-21 12:05:00,22.25,22.26,22.22,22.22,158202.71682340646,7.7234,7.7269,7.713,7.713,158202.7168
2010-05-21 12:10:00,22.22,22.23,22.19,22.22,154858.934169279,7.713,7.7165,7.7026,7.713,154858.9342
2010-05-21 12:15:00,22.22,22.27,22.22,22.26,111598.7460815047,7.713,7.7303,7.713,7.7269,111598.7461
2010-05-21 12:20:00,22.26,22.29,22.25,22.28,159456.63531870427,7.7269,7.7373,7.7234,7.7338,159456.6353
2010-05-21 12:25:00,22.28,22.29,22.27,22.27,125600.83594566352,7.7338,7.7373,7.7303,7.7303,125600.8359
2010-05-21 12:30:00,22.26,22.28,22.25,22.26,217972.8317659352,7.7269,7.7338,7.7234,7.7269,217972.8318
2010-05-21 12:35:00,22.26,22.32,22.26,22.3,181609.19540229885,7.7269,7.7477,7.7269,7.7407,181609.1954
2010-05-21 12:40:00,22.3,22.34,22.3,22.33,148589.34169278995,7.7407,7.7546,7.7407,7.7512,148589.3417
2010-05-21 12:45:00,22.33,22.33,22.24,22.25,247021.9435736677,7.7512,7.7512,7.7199,7.7234,247021.9436
2010-05-21 12:50:00,22.26,22.29,22.25,22.27,163218.3908045977,7.7269,7.7373,7.7234,7.7303,163218.3908
2010-05-21 12:55:00,22.27,22.28,22.23,22.23,196656.2173458725,7.7303,7.7338,7.7165,7.7165,196656.2173
2010-05-21 13:00:00,22.23,22.25,22.19,22.25,285475.4440961337,7.7165,7.7234,7.7026,7.7234,285475.4441
2010-05-21 13:05:00,22.24,22.26,22.23,22.26,110344.8275862069,7.7199,7.7269,7.7165,7.7269,110344.8276
2010-05-21 13:10:00,22.26,22.26,22.25,22.25,309508.881922675,7.7269,7.7269,7.7234,7.7234,309508.8819
2010-05-21 13:15:00,22.25,22.29,22.25,22.26,155067.92058516195,7.7234,7.7373,7.7234,7.7269,155067.9206
2010-05-21 13:20:00,22.26,22.28,22.23,22.25,235945.6635318704,7.7269,7.7338,7.7165,7.7234,235945.6635
2010-05-21 13:25:00,22.26,22.27,22.24,22.26,207314.52455590383,7.7269,7.7303,7.7199,7.7269,207314.5246
2010-05-21 13:30:00,22.26,22.3,22.26,22.3,186624.8693834901,7.7269,7.7407,7.7269,7.7407,186624.8694
2010-05-21 13:35:00,22.3,22.31,22.29,22.31,286938.34900731454,7.7407,7.7442,7.7373,7.7442,286938.349
2010-05-21 13:40:00,22.31,22.33,22.3,22.33,192476.4890282132,7.7442,7.7512,7.7407,7.7512,192476.489
2010-05-21 13:45:00,22.33,22.36,22.33,22.35,161337.513061651,7.7512,7.7616,7.7512,7.7581,161337.5131
2010-05-21 13:50:00,22.35,22.36,22.32,22.35,169905.95611285267,7.7581,7.7616,7.7477,7.7581,169905.9561
2010-05-21 13:55:00,22.35,22.37,22.34,22.37,150261.2330198537,7.7581,7.765,7.7546,7.765,150261.233
2010-05-21 14:00:00,22.37,22.39,22.37,22.38,426541.2748171369,7.765,7.772,7.765,7.7685,426541.2748
2010-05-21 14:05:00,22.38,22.4,22.37,22.39,399791.013584117,7.7685,7.7755,7.765,7.772,399791.0136
2010-05-21 14:10:00,22.39,22.4,22.34,22.35,205642.63322884013,7.772,7.7755,7.7546,7.7581,205642.6332
2010-05-21 14:15:00,22.35,22.36,22.3,22.31,299477.5339602926,7.7581,7.7616,7.7407,7.7442,299477.534
2010-05-21 14:20:00,22.31,22.32,22.29,22.32,249947.7533960293,7.7442,7.7477,7.7373,7.7477,249947.7534
2010-05-21 14:25:00,22.31,22.33,22.29,22.31,129989.55067920584,7.7442,7.7512,7.7373,7.7442,129989.5507
2010-05-21 14:30:00,22.32,22.34,22.31,22.34,113688.61024033435,7.7477,7.7546,7.7442,7.7546,113688.6102
2010-05-21 14:35:00,22.34,22.35,22.29,22.3,253918.49529780564,7.7546,7.7581,7.7373,7.7407,253918.4953
2010-05-21 14:40:00,22.31,22.31,22.27,22.28,277951.9331243469,7.7442,7.7442,7.7303,7.7338,277951.9331
2010-05-21 14:45:00,22.28,22.29,22.23,22.26,533960.2925809822,7.7338,7.7373,7.7165,7.7269,533960.2926
2010-05-21 14:50:00,22.26,22.3,22.26,22.28,236154.64994775332,7.7269,7.7407,7.7269,7.7338,236154.6499
2010-05-21 14:55:00,22.27,22.31,22.26,22.3,347126.4367816092,7.7303,7.7442,7.7269,7.7407,347126.4368
2010-05-21 15:00:00,22.31,22.33,22.29,22.3,238244.51410658305,7.7442,7.7512,7.7373,7.7407,238244.5141
2010-05-21 15:05:00,22.3,22.32,22.27,22.28,175548.58934169277,7.7407,7.7477,7.7303,7.7338,175548.5893
2010-05-21 15:10:00,22.28,22.29,22.26,22.27,296551.724137931,7.7338,7.7373,7.7269,7.7303,296551.7241
2010-05-21 15:15:00,22.26,22.27,22.19,22.23,504284.2215256008,7.7269,7.7303,7.7026,7.7165,504284.2215
2010-05-21 15:20:00,22.23,22.29,22.22,22.29,255799.3730407524,7.7165,7.7373,7.713,7.7373,255799.373
2010-05-21 15:25:00,22.29,22.32,22.26,22.27,243887.1473354232,7.7373,7.7477,7.7269,7.7303,243887.1473
2010-05-21 15:30:00,22.27,22.27,22.21,22.21,336468.1295715778,7.7303,7.7303,7.7095,7.7095,336468.1296
2010-05-21 15:35:00,22.21,22.24,22.18,22.2,296133.75130616507,7.7095,7.7199,7.6991,7.706,296133.7513
2010-05-21 15:40:00,22.2,22.31,22.19,22.3,280877.74294670846,7.706,7.7442,7.7026,7.7407,280877.7429
2010-05-21 15:45:00,22.3,22.38,22.3,22.31,403343.78265412746,7.7407,7.7685,7.7407,7.7442,403343.7827
2010-05-21 15:50:00,22.31,22.42,22.3,22.4,529571.5778474399,7.7442,7.7824,7.7407,7.7755,529571.5778
2010-05-21 15:55:00,22.4,22.48,22.39,22.48,1041379.3103448276,7.7755,7.8032,7.772,7.8032,1041379.3103
2010-05-24 09:30:00,22.76,22.76,22.43,22.57,874817.1368861024,7.9004,7.9004,7.7859,7.8345,874817.1369
2010-05-24 09:35:00,22.56,22.7,22.56,22.7,682967.6071055381,7.831,7.8796,7.831,7.8796,682967.6071
2010-05-24 09:40:00,22.7,22.75,22.68,22.72,612121.2121212122,7.8796,7.897,7.8727,7.8865,612121.2121
2010-05-24 09:45:00,22.71,22.81,22.71,22.75,758411.7032392895,7.8831,7.9178,7.8831,7.897,758411.7032
2010-05-24 09:50:00,22.75,22.75,22.59,22.59,680459.7701149425,7.897,7.897,7.8414,7.8414,680459.7701
2010-05-24 09:55:00,22.6,22.7,22.59,22.7,501985.3709508882,7.8449,7.8796,7.8414,7.8796,501985.371
2010-05-24 10:00:00,22.7,22.72,22.63,22.65,571159.8746081505,7.8796,7.8865,7.8553,7.8622,571159.8746
2010-05-24 10:05:00,22.66,22.69,22.65,22.66,323092.9989550679,7.8657,7.8761,7.8622,7.8657,323092.999
2010-05-24 10:10:00,22.66,22.68,22.64,22.67,600835.9456635319,7.8657,7.8727,7.8588,7.8692,600835.9457
2010-05-24 10:15:00,22.68,22.7,22.66,22.7,423197.4921630094,7.8727,7.8796,7.8657,7.8796,423197.4922
2010-05-24 10:20:00,22.69,22.72,22.66,22.67,373876.698014629,7.8761,7.8865,7.8657,7.8692,373876.698
2010-05-24 10:25:00,22.67,22.7,22.67,22.69,211703.23928944612,7.8692,7.8796,7.8692,7.8761,211703.2393
2010-05-24 10:30:00,22.7,22.73,22.69,22.72,294043.8871473354,7.8796,7.89,7.8761,7.8865,294043.8871
2010-05-24 10:35:00,22.72,22.79,22.72,22.78,324973.8766980146,7.8865,7.9108,7.8865,7.9074,324973.8767
2010-05-24 10:40:00,22.78,22.79,22.75,22.77,425078.3699059561,7.9074,7.9108,7.897,7.9039,425078.3699
2010-05-24 10:45:00,22.77,22.77,22.74,22.76,244096.13375130616,7.9039,7.9039,7.8935,7.9004,244096.1338
2010-05-24 10:50:00,22.76,22.8,22.75,22.76,294461.85997910134,7.9004,7.9143,7.897,7.9004,294461.86
2010-05-24 10:55:00,22.77,22.79,22.75,22.77,219435.736677116,7.9039,7.9108,7.897,7.9039,219435.7367
2010-05-24 11:00:00,22.77,22.78,22.76,22.77,383699.0595611285,7.9039,7.9074,7.9004,7.9039,383699.0596
2010-05-24 11:05:00,22.76,22.8,22.76,22.79,312643.6781609195,7.9004,7.9143,7.9004,7.9108,312643.6782
2010-05-24 11:10:00,22.79,22.82,22.76,22.78,487565.3082549634,7.9108,7.9213,7.9004,7.9074,487565.3083
2010-05-24 11:15:00,22.78,22.8,22.77,22.79,273981.19122257055,7.9074,7.9143,7.9039,7.9108,273981.1912
2010-05-24 11:20:00,22.79,22.82,22.78,22.8,203761.7554858934,7.9108,7.9213,7.9074,7.9143,203761.7555
2010-05-24 11:25:00,22.81,22.84,22.79,22.83,386206.8965517241,7.9178,7.9282,7.9108,7.9247,386206.8966
2010-05-24 11:30:00,22.84,22.85,22.81,22.81,674608.1504702194,7.9282,7.9317,7.9178,7.9178,674608.1505
2010-05-24 11:35:00,22.81,22.84,22.81,22.81,281922.6750261233,7.9178,7.9282,7.9178,7.9178,281922.675
2010-05-24 11:40:00,22.81,22.85,22.79,22.83,215464.9947753396,7.9178,7.9317,7.9108,7.9247,215464.9948
2010-05-24 11:45:00,22.83,22.89,22.83,22.89,234482.75862068965,7.9247,7.9455,7.9247,7.9455,234482.7586
2010-05-24 11:50:00,22.89,22.92,22.85,22.92,308881.9226750261,7.9455,7.956,7.9317,7.956,308881.9227
2010-05-24 11:55:00,22.92,22.93,22.9,22.91,299059.56112852664,7.956,7.9594,7.949,7.9525,299059.5611
2010-05-24 12:00:00,22.91,22.93,22.9,22.91,199373.04075235108,7.9525,7.9594,7.949,7.9525,199373.0408
2010-05-24 12:05:00,22.91,22.98,22.91,22.97,339184.9529780564,7.9525,7.9768,7.9525,7.9733,339184.953
2010-05-24 12:10:00,22.97,22.99,22.96,22.96,235945.6635318704,7.9733,7.9803,7.9698,7.9698,235945.6635
2010-05-24 12:15:00,22.96,22.98,22.92,22.93,331243.46917450364,7.9698,7.9768,7.956,7.9594,331243.4692
2010-05-24 12:20:00,22.93,22.95,22.92,22.93,233855.7993730408,7.9594,7.9664,7.956,7.9594,233855.7994
2010-05-24 12:25:00,22.93,22.93,22.91,22.92,111807.73249738768,7.9594,7.9594,7.9525,7.956,111807.7325
2010-05-24 12:30:00,22.91,22.93,22.89,22.89,154440.96133751306,7.9525,7.9594,7.9455,7.9455,154440.9613
2010-05-24 12:35:00,22.89,22.9,22.87,22.87,121839.0804597701,7.9455,7.949,7.9386,7.9386,121839.0805
2010-05-24 12:40:00,22.87,22.88,22.86,22.87,174294.670846395,7.9386,7.9421,7.9351,7.9386,174294.6708
2010-05-24 12:45:00,22.87,22.91,22.86,22.91,217554.8589341693,7.9386,7.9525,7.9351,7.9525,217554.8589
2010-05-24 12:50:00,22.9,22.95,22.9,22.93,261024.03343782653,7.949,7.9664,7.949,7.9594,261024.0334
2010-05-24 12:55:00,22.92,22.93,22.9,22.92,187460.815047022,7.956,7.9594,7.949,7.956,187460.815
2010-05-24 13:00:00,22.92,22.93,22.9,22.9,214629.0491118077,7.956,7.9594,7.949,7.949,214629.0491
2010-05-24 13:05:00,22.89,22.9,22.85,22.86,212121.21212121213,7.9455,7.949,7.9317,7.9351,212121.2121
2010-05-24 13:10:00,22.86,22.89,22.85,22.88,201671.89132706373,7.9351,7.9455,7.9317,7.9421,201671.8913
2010-05-24 13:15:00,22.88,22.88,22.86,22.86,140020.89864158828,7.9421,7.9421,7.9351,7.9351,140020.8986
2010-05-24 13:20:00,22.86,22.89,22.86,22.89,126854.75444096132,7.9351,7.9455,7.9351,7.9455,126854.7544
2010-05-24 13:25:00,22.89,22.92,22.87,22.88,175339.60292580983,7.9455,7.956,7.9386,7.9421,175339.6029
2010-05-24 13:30:00,22.88,22.89,22.84,22.84,106792.05851619644,7.9421,7.9455,7.9282,7.9282,106792.0585
2010-05-24 13:35:00,22.84,22.85,22.82,22.83,147962.38244514106,7.9282,7.9317,7.9213,7.9247,147962.3824
2010-05-24 13:40:00,22.83,22.83,22.8,22.8,252664.57680250783,7.9247,7.9247,7.9143,7.9143,252664.5768
2010-05-24 13:45:00,22.8,22.81,22.76,22.78,225914.315569488,7.9143,7.9178,7.9004,7.9074,225914.3156
2010-05-24 13:50:00,22.78,22.81,22.77,22.79,259979.1013584117,7.9074,7.9178,7.9039,7.9108,259979.1014
2010-05-24 13:55:00,22.79,22.81,22.78,22.81,98641.5882967607,7.9108,7.9178,7.9074,7.9178,98641.5883
2010-05-24 14:00:00,22.81,22.83,22.79,22.8,182654.1274817137,7.9178,7.9247,7.9108,7.9143,182654.1275
2010-05-24 14:05:00,22.8,22.81,22.77,22.81,269383.49007314525,7.9143,7.9178,7.9039,7.9178,269383.4901
2010-05-24 14:10:00,22.81,22.88,22.81,22.87,207314.52455590383,7.9178,7.9421,7.9178,7.9386,207314.5246
2010-05-24 14:15:00,22.86,22.87,22.85,22.85,104075.23510971786,7.9351,7.9386,7.9317,7.9317,104075.2351
2010-05-24 14:20:00,22.85,22.85,22.81,22.83,99059.56112852664,7.9317,7.9317,7.9178,7.9247,99059.5611
2010-05-24 14:25:00,22.83,22.84,22.81,22.82,118077.32497387668,7.9247,7.9282,7.9178,7.9213,118077.325
2010-05-24 14:30:00,22.83,22.83,22.79,22.82,130407.52351097178,7.9247,7.9247,7.9108,7.9213,130407.5235
2010-05-24 14:35:00,22.82,22.85,22.81,22.81,264785.78892372,7.9213,7.9317,7.9178,7.9178,264785.7889
2010-05-24 14:40:00,22.81,22.82,22.79,22.81,197910.13584117035,7.9178,7.9213,7.9108,7.9178,197910.1358
2010-05-24 14:45:00,22.81,22.81,22.78,22.79,224242.42424242423,7.9178,7.9178,7.9074,7.9108,224242.4242
2010-05-24 14:50:00,22.79,22.82,22.78,22.81,151724.13793103446,7.9108,7.9213,7.9074,7.9178,151724.1379
2010-05-24 14:55:00,22.82,22.85,22.8,22.82,256217.3458725183,7.9213,7.9317,7.9143,7.9213,256217.3459
2010-05-24 15:00:00,22.82,22.83,22.81,22.81,372622.7795193312,7.9213,7.9247,7.9178,7.9178,372622.7795
2010-05-24 15:05:00,22.81,22.82,22.8,22.8,298432.60188087774,7.9178,7.9213,7.9143,7.9143,298432.6019
2010-05-24 15:10:00,22.79,22.85,22.79,22.84,196238.24451410657,7.9108,7.9317,7.9108,7.9282,196238.2445
2010-05-24 15:15:00,22.84,22.86,22.82,22.84,285475.4440961337,7.9282,7.9351,7.9213,7.9282,285475.4441
2010-05-24 15:20:00,22.84,22.87,22.81,22.82,391222.57053291536,7.9282,7.9386,7.9178,7.9213,391222.5705
2010-05-24 15:25:00,22.82,22.82,22.79,22.8,184535.0052246604,7.9213,7.9213,7.9108,7.9143,184535.0052
2010-05-24 15:30:00,22.8,22.82,22.78,22.81,303866.2486938349,7.9143,7.9213,7.9074,7.9178,303866.2487
2010-05-24 15:35:00,22.81,22.82,22.8,22.81,175548.58934169277,7.9178,7.9213,7.9143,7.9178,175548.5893
2010-05-24 15:40:00,22.81,22.82,22.8,22.81,292580.98223615467,7.9178,7.9213,7.9143,7.9178,292580.9822
2010-05-24 15:45:00,22.81,22.82,22.77,22.78,863740.8568443051,7.9178,7.9213,7.9039,7.9074,863740.8568
2010-05-24 15:50:00,22.78,22.78,22.75,22.75,1467293.6259143157,7.9074,7.9074,7.897,7.897,1467293.6259
2010-05-24 15:55:00,22.75,22.76,22.7,22.76,1721003.1347962385,7.897,7.9004,7.8796,7.9004,1721003.1348
2010-05-25 09:30:00,22.45,22.5,22.25,22.39,625914.315569488,7.7928,7.8102,7.7234,7.772,625914.3156
2010-05-25 09:35:00,22.39,22.4,22.19,22.23,614211.0762800418,7.772,7.7755,7.7026,7.7165,614211.0763
2010-05-25 09:40:00,22.23,22.28,22.16,22.25,490491.11807732494,7.7165,7.7338,7.6922,7.7234,490491.1181
2010-05-25 09:45:00,22.25,22.3,22.24,22.28,236154.64994775332,7.7234,7.7407,7.7199,7.7338,236154.6499
2010-05-25 09:50:00,22.28,22.28,22.22,22.22,491118.0773249739,7.7338,7.7338,7.713,7.713,491118.0773
2010-05-25 09:55:00,22.21,22.25,22.19,22.2,323928.9446185998,7.7095,7.7234,7.7026,7.706,323928.9446
2010-05-25 10:00:00,22.21,22.3,22.18,22.28,334796.2382445141,7.7095,7.7407,7.6991,7.7338,334796.2382
2010-05-25 10:05:00,22.28,22.28,22.21,22.21,425078.3699059561,7.7338,7.7338,7.7095,7.7095,425078.3699
2010-05-25 10:10:00,22.22,22.22,22.16,22.19,365308.2549634274,7.713,7.713,7.6922,7.7026,365308.255
2010-05-25 10:15:00,22.19,22.25,22.19,22.25,415882.9676071055,7.7026,7.7234,7.7026,7.7234,415882.9676
2010-05-25 10:20:00,22.25,22.3,22.23,22.29,409195.4022988506,7.7234,7.7407,7.7165,7.7373,409195.4023
2010-05-25 10:25:00,22.29,22.33,22.28,22.29,304075.2351097179,7.7373,7.7512,7.7338,7.7373,304075.2351
2010-05-25 10:30:00,22.29,22.31,22.26,22.26,240125.39184952973,7.7373,7.7442,7.7269,7.7269,240125.3918
2010-05-25 10:35:00,22.26,22.31,22.25,22.29,209822.36154649948,7.7269,7.7442,7.7234,7.7373,209822.3615
2010-05-25 10:40:00,22.29,22.29,22.22,22.23,249947.7533960293,7.7373,7.7373,7.713,7.7165,249947.7534
2010-05-25 10:45:00,22.23,22.25,22.22,22.24,244932.079414838,7.7165,7.7234,7.713,7.7199,244932.0794
2010-05-25 10:50:00,22.24,22.25,22.2,22.23,220898.6415882968,7.7199,7.7234,7.706,7.7165,220898.6416
2010-05-25 10:55:00,22.22,22.27,22.22,22.25,168025.07836990594,7.713,7.7303,7.713,7.7234,168025.0784
2010-05-25 11:00:00,22.25,22.27,22.24,22.26,290073.14524555905,7.7234,7.7303,7.7199,7.7269,290073.1452
2010-05-25 11:05:00,22.26,22.33,22.26,22.28,343364.68129571574,7.7269,7.7512,7.7269,7.7338,343364.6813
2010-05-25 11:10:00,22.28,22.29,22.25,22.27,157575.75757575757,7.7338,7.7373,7.7234,7.7303,157575.7576
2010-05-25 11:15:00,22.26,22.3,22.26,22.26,201044.93207941484,7.7269,7.7407,7.7269,7.7269,201044.9321
2010-05-25 11:20:00,22.26,22.28,22.23,22.24,212957.157784744,7.7269,7.7338,7.7165,7.7199,212957.1578
2010-05-25 11:25:00,22.23,22.32,22.23,22.3,187878.78787878787,7.7165,7.7477,7.7165,7.7407,187878.7879
2010-05-25 11:30:00,22.29,22.3,22.27,22.28,235318.70428422152,7.7373,7.7407,7.7303,7.7338,235318.7043
2010-05-25 11:35:00,22.27,22.3,22.27,22.3,309299.89550679206,7.7303,7.7407,7.7303,7.7407,309299.8955
2010-05-25 11:40:00,22.3,22.32,22.28,22.3,345872.51828631136,7.7407,7.7477,7.7338,7.7407,345872.5183
2010-05-25 11:45:00,22.3,22.32,22.27,22.29,166353.1870428422,7.7407,7.7477,7.7303,7.7373,166353.187
2010-05-25 11:50:00,22.28,22.34,22.28,22.33,185370.95088819225,7.7338,7.7546,7.7338,7.7512,185370.9509
2010-05-25 11:55:00,22.33,22.36,22.33,22.34,195193.31243469173,7.7512,7.7616,7.7512,7.7546,195193.3124
2010-05-25 12:00:00,22.34,22.36,22.33,22.36,103657.26227795192,7.7546,7.7616,7.7512,7.7616,103657.2623
2010-05-25 12:05:00,22.35,22.35,22.27,22.27,208568.44305120167,7.7581,7.7581,7.7303,7.7303,208568.4431
2010-05-25 12:10:00,22.27,22.3,22.26,22.3,142110.76280041796,7.7303,7.7407,7.7269,7.7407,142110.7628
2010-05-25 12:15:00,22.29,22.3,22.24,22.25,271473.3542319749,7.7373,7.7407,7.7199,7.7234,271473.3542
2010-05-25 12:20:00,22.25,22.25,22.24,22.25,140229.88505747126,7.7234,7.7234,7.7199,7.7234,140229.8851
2010-05-25 12:25:00,22.24,22.25,22.19,22.19,267920.58516196447,7.7199,7.7234,7.7026,7.7026,267920.5852
2010-05-25 12:30:00,22.2,22.21,22.18,22.19,258098.223615465,7.706,7.7095,7.6991,7.7026,258098.2236
2010-05-25 12:35:00,22.19,22.24,22.18,22.23,158620.6896551724,7.7026,7.7199,7.6991,7.7165,158620.6897
2010-05-25 12:40:00,22.24,22.24,22.17,22.18,182236.1546499477,7.7199,7.7199,7.6956,7.6991,182236.1546
2010-05-25 12:45:00,22.18,22.22,22.17,22.22,206060.60606060605,7.6991,7.713,7.6956,7.713,206060.6061
2010-05-25 12:50:00,22.22,22.23,22.21,22.21,134587.25182863112,7.713,7.7165,7.7095,7.7095,134587.2518
2010-05-25 12:55:00,22.22,22.24,22.2,22.2,177847.43991640542,7.713,7.7199,7.706,7.706,177847.4399
2010-05-25 13:00:00,22.2,22.24,22.2,22.21,538349.0073145245,7.706,7.7199,7.706,7.7095,538349.0073
2010-05-25 13:05:00,22.21,22.24,22.19,22.22,415047.02194357367,7.7095,7.7199,7.7026,7.713,415047.0219
2010-05-25 13:10:00,22.22,22.25,22.21,22.25,371159.8746081505,7.713,7.7234,7.7095,7.7234,371159.8746
2010-05-25 13:15:00,22.25,22.26,22.24,22.25,205642.63322884013,7.7234,7.7269,7.7199,7.7234,205642.6332
2010-05-25 13:20:00,22.26,22.29,22.25,22.26,169487.98328108672,7.7269,7.7373,7.7234,7.7269,169487.9833
2010-05-25 13:25:00,22.26,22.29,22.26,22.28,139602.92580982237,7.7269,7.7373,7.7269,7.7338,139602.9258
2010-05-25 13:30:00,22.28,22.29,22.24,22.25,196865.2037617555,7.7338,7.7373,7.7199,7.7234,196865.2038
2010-05-25 13:35:00,22.25,22.26,22.23,22.25,137722.04806687564,7.7234,7.7269,7.7165,7.7234,137722.0481
2010-05-25 13:40:00,22.25,22.27,22.23,22.26,235945.6635318704,7.7234,7.7303,7.7165,7.7269,235945.6635
2010-05-25 13:45:00,22.26,22.28,22.25,22.28,197701.1494252873,7.7269,7.7338,7.7234,7.7338,197701.1494
2010-05-25 13:50:00,22.28,22.33,22.27,22.29,755903.8662486938,7.7338,7.7512,7.7303,7.7373,755903.8662
2010-05-25 13:55:00,22.29,22.32,22.27,22.3,267920.58516196447,7.7373,7.7477,7.7303,7.7407,267920.5852
2010-05-25 14:00:00,22.29,22.31,22.26,22.3,263740.8568443051,7.7373,7.7442,7.7269,7.7407,263740.8568
2010-05-25 14:05:00,22.3,22.34,22.28,22.28,193730.40752351092,7.7407,7.7546,7.7338,7.7338,193730.4075
2010-05-25 14:10:00,22.29,22.34,22.29,22.32,180773.249738767,7.7373,7.7546,7.7373,7.7477,180773.2497
2010-05-25 14:15:00,22.32,22.36,22.3,22.36,171159.87460815045,7.7477,7.7616,7.7407,7.7616,171159.8746
2010-05-25 14:20:00,22.36,22.37,22.31,22.34,281504.70219435735,7.7616,7.765,7.7442,7.7546,281504.7022
2010-05-25 14:25:00,22.34,22.37,22.34,22.34,191431.5569487984,7.7546,7.765,7.7546,7.7546,191431.5569
2010-05-25 14:30:00,22.34,22.36,22.31,22.32,284430.5120167189,7.7546,7.7616,7.7442,7.7477,284430.512
2010-05-25 14:35:00,22.31,22.36,22.3,22.32,214629.0491118077,7.7442,7.7616,7.7407,7.7477,214629.0491
2010-05-25 14:40:00,22.32,22.39,22.23,22.37,208986.4158829676,7.7477,7.772,7.7165,7.765,208986.4159
2010-05-25 14:45:00,22.37,22.43,22.36,22.43,282131.66144200624,7.765,7.7859,7.7616,7.7859,282131.6614
2010-05-25 14:50:00,22.42,22.43,22.38,22.42,366980.1462904911,7.7824,7.7859,7.7685,7.7824,366980.1463
2010-05-25 14:55:00,22.42,22.43,22.38,22.39,265203.7617554859,7.7824,7.7859,7.7685,7.772,265203.7618
2010-05-25 15:00:00,22.4,22.43,22.38,22.4,358829.6760710553,7.7755,7.7859,7.7685,7.7755,358829.6761
2010-05-25 15:05:00,22.4,22.45,22.4,22.43,294670.84639498434,7.7755,7.7928,7.7755,7.7859,294670.8464
2010-05-25 15:10:00,22.43,22.45,22.39,22.4,318704.2842215256,7.7859,7.7928,7.772,7.7755,318704.2842
2010-05-25 15:15:00,22.4,22.42,22.39,22.41,317659.3521421108,7.7755,7.7824,7.772,7.7789,317659.3521
2010-05-25 15:20:00,22.42,22.49,22.42,22.49,605433.6468129571,7.7824,7.8067,7.7824,7.8067,605433.6468
2010-05-25 15:25:00,22.49,22.52,22.47,22.48,516196.44723093,7.8067,7.8171,7.7998,7.8032,516196.4472
2010-05-25 15:30:00,22.49,22.53,22.48,22.52,592685.4754440961,7.8067,7.8206,7.8032,7.8171,592685.4754
2010-05-25 15:35:00,22.52,22.55,22.5,22.51,621734.5872518286,7.8171,7.8275,7.8102,7.8136,621734.5873
2010-05-25 15:40:00,22.51,22.55,22.5,22.51,429467.0846394984,7.8136,7.8275,7.8102,7.8136,429467.0846
2010-05-25 15:45:00,22.51,22.59,22.51,22.58,847021.9435736677,7.8136,7.8414,7.8136,7.8379,847021.9436
2010-05-25 15:50:00,22.58,22.59,22.51,22.55,847857.8892371996,7.8379,7.8414,7.8136,7.8275,847857.8892
2010-05-25 15:55:00,22.55,22.61,22.55,22.6,899477.5339602926,7.8275,7.8484,7.8275,7.8449,899477.534
2010-05-26 09:30:00,22.72,22.76,22.46,22.51,610240.3343782654,7.8865,7.9004,7.7963,7.8136,610240.3344
2010-05-26 09:35:00,22.51,22.71,22.51,22.69,649529.7805642633,7.8136,7.8831,7.8136,7.8761,649529.7806
2010-05-26 09:40:00,22.68,22.82,22.68,22.82,803970.7419017764,7.8727,7.9213,7.8727,7.9213,803970.7419
2010-05-26 09:45:00,22.82,22.82,22.74,22.77,302194.35736677115,7.9213,7.9213,7.8935,7.9039,302194.3574
2010-05-26 09:50:00,22.78,22.83,22.77,22.82,330198.5370950888,7.9074,7.9247,7.9039,7.9213,330198.5371
2010-05-26 09:55:00,22.83,22.89,22.82,22.84,645977.0114942528,7.9247,7.9455,7.9213,7.9282,645977.0115
2010-05-26 10:00:00,22.84,22.86,22.8,22.81,355067.92058516195,7.9282,7.9351,7.9143,7.9178,355067.9206
2010-05-26 10:05:00,22.81,22.81,22.79,22.81,255172.41379310345,7.9178,7.9178,7.9108,7.9178,255172.4138
2010-05-26 10:10:00,22.81,22.83,22.79,22.83,226123.30198537096,7.9178,7.9247,7.9108,7.9247,226123.302
2010-05-26 10:15:00,22.83,22.92,22.83,22.9,314315.56948798324,7.9247,7.956,7.9247,7.949,314315.5695
2010-05-26 10:20:00,22.9,22.91,22.87,22.9,219017.76384535004,7.949,7.9525,7.9386,7.949,219017.7638
2010-05-26 10:25:00,22.91,22.91,22.86,22.89,236154.64994775332,7.9525,7.9525,7.9351,7.9455,236154.6499
2010-05-26 10:30:00,22.89,22.89,22.85,22.86,251828.631138976,7.9455,7.9455,7.9317,7.9351,251828.6311
2010-05-26 10:35:00,22.86,22.87,22.84,22.86,200835.94566353183,7.9351,7.9386,7.9282,7.9351,200835.9457
2010-05-26 10:40:00,22.86,22.86,22.81,22.83,305538.14002089866,7.9351,7.9351,7.9178,7.9247,305538.14
2010-05-26 10:45:00,22.83,22.87,22.83,22.86,224451.4106583072,7.9247,7.9386,7.9247,7.9351,224451.4107
2010-05-26 10:50:00,22.86,22.89,22.86,22.88,201671.89132706373,7.9351,7.9455,7.9351,7.9421,201671.8913
2010-05-26 10:55:00,22.89,22.89,22.86,22.89,205851.61964472308,7.9455,7.9455,7.9351,7.9455,205851.6196
2010-05-26 11:00:00,22.88,22.89,22.84,22.85,159874.60815047022,7.9421,7.9455,7.9282,7.9317,159874.6082
2010-05-26 11:05:00,22.85,22.85,22.83,22.85,169696.9696969697,7.9317,7.9317,7.9247,7.9317,169696.9697
2010-05-26 11:10:00,22.84,22.87,22.84,22.87,187042.842215256,7.9282,7.9386,7.9282,7.9386,187042.8422
2010-05-26 11:15:00,22.86,22.87,22.84,22.86,164681.29571577843,7.9351,7.9386,7.9282,7.9351,164681.2957
2010-05-26 11:20:00,22.85,22.87,22.84,22.86,356948.7983281087,7.9317,7.9386,7.9282,7.9351,356948.7983
2010-05-26 11:25:00,22.86,22.88,22.84,22.85,257471.2643678161,7.9351,7.9421,7.9282,7.9317,257471.2644
2010-05-26 11:30:00,22.85,22.87,22.84,22.87,326645.76802507835,7.9317,7.9386,7.9282,7.9386,326645.768
2010-05-26 11:35:00,22.87,22.88,22.85,22.85,257680.25078369904,7.9386,7.9421,7.9317,7.9317,257680.2508
2010-05-26 11:40:00,22.85,22.87,22.84,22.84,133751.30616509926,7.9317,7.9386,7.9282,7.9282,133751.3062
2010-05-26 11:45:00,22.84,22.86,22.79,22.82,216927.8996865204,7.9282,7.9351,7.9108,7.9213,216927.8997
2010-05-26 11:50:00,22.81,22.83,22.79,22.8,644305.1201671892,7.9178,7.9247,7.9108,7.9143,644305.1202
2010-05-26 11:55:00,22.81,22.82,22.8,22.81,325600.8359456635,7.9178,7.9213,7.9143,7.9178,325600.8359
2010-05-26 12:00:00,22.81,22.85,22.81,22.85,340020.8986415883,7.9178,7.9317,7.9178,7.9317,340020.8986
2010-05-26 12:05:00,22.85,22.87,22.84,22.87,131452.4555903866,7.9317,7.9386,7.9282,7.9386,131452.4556
2010-05-26 12:10:00,22.87,22.89,22.85,22.85,237199.58202716825,7.9386,7.9455,7.9317,7.9317,237199.582
2010-05-26 12:15:00,22.85,22.87,22.84,22.87,202298.85057471265,7.9317,7.9386,7.9282,7.9386,202298.8506
2010-05-26 12:20:00,22.87,22.92,22.87,22.91,274608.15047021944,7.9386,7.956,7.9386,7.9525,274608.1505
2010-05-26 12:25:00,22.91,22.92,22.89,22.91,158411.70323928943,7.9525,7.956,7.9455,7.9525,158411.7032
2010-05-26 12:30:00,22.9,22.91,22.87,22.88,109508.88192267502,7.949,7.9525,7.9386,7.9421,109508.8819
2010-05-26 12:35:00,22.87,22.91,22.87,22.9,185788.9237199582,7.9386,7.9525,7.9386,7.949,185788.9237
2010-05-26 12:40:00,22.9,22.9,22.83,22.85,230094.04388714733,7.949,7.949,7.9247,7.9317,230094.0439
2010-05-26 12:45:00,22.85,22.89,22.85,22.87,102821.31661442008,7.9317,7.9455,7.9317,7.9386,102821.3166
2010-05-26 12:50:00,22.87,22.91,22.85,22.91,216927.8996865204,7.9386,7.9525,7.9317,7.9525,216927.8997
2010-05-26 12:55:00,22.91,22.92,22.88,22.92,128735.63218390803,7.9525,7.956,7.9421,7.956,128735.6322
2010-05-26 13:00:00,22.92,22.94,22.92,22.94,134169.2789968652,7.956,7.9629,7.956,7.9629,134169.279
2010-05-26 13:05:00,22.94,22.97,22.93,22.95,160292.58098223616,7.9629,7.9733,7.9594,7.9664,160292.581
2010-05-26 13:10:00,22.95,22.96,22.92,22.93,184743.99164054336,7.9664,7.9698,7.956,7.9594,184743.9916
2010-05-26 13:15:00,22.93,22.96,22.91,22.91,115778.47439916406,7.9594,7.9698,7.9525,7.9525,115778.4744
2010-05-26 13:20:00,22.91,22.94,22.91,22.93,118077.32497387668,7.9525,7.9629,7.9525,7.9594,118077.325
2010-05-26 13:25:00,22.94,22.94,22.88,22.88,148589.34169278995,7.9629,7.9629,7.9421,7.9421,148589.3417
2010-05-26 13:30:00,22.88,22.88,22.87,22.87,127481.71368861024,7.9421,7.9421,7.9386,7.9386,127481.7137
2010-05-26 13:35:00,22.87,22.91,22.87,22.9,128944.618599791,7.9386,7.9525,7.9386,7.949,128944.6186
2010-05-26 13:40:00,22.9,22.92,22.85,22.86,169487.98328108672,7.949,7.956,7.9317,7.9351,169487.9833
2010-05-26 13:45:00,22.86,22.86,22.82,22.83,174921.63009404388,7.9351,7.9351,7.9213,7.9247,174921.6301
2010-05-26 13:50:00,22.83,22.85,22.82,22.82,167189.13270637408,7.9247,7.9317,7.9213,7.9213,167189.1327
2010-05-26 13:55:00,22.82,22.84,22.81,22.82,240334.3782654128,7.9213,7.9282,7.9178,7.9213,240334.3783
2010-05-26 14:00:00,22.82,22.83,22.81,22.81,128108.67293625914,7.9213,7.9247,7.9178,7.9178,128108.6729
2010-05-26 14:05:00,22.81,22.84,22.81,22.82,187460.815047022,7.9178,7.9282,7.9178,7.9213,187460.815
2010-05-26 14:10:00,22.82,22.82,22.79,22.79,246812.95715778472,7.9213,7.9213,7.9108,7.9108,246812.9572
2010-05-26 14:15:00,22.79,22.81,22.78,22.81,221316.6144200627,7.9108,7.9178,7.9074,7.9178,221316.6144
2010-05-26 14:20:00,22.81,22.83,22.79,22.81,321421.10762800416,7.9178,7.9247,7.9108,7.9178,321421.1076
2010-05-26 14:25:00,22.81,22.82,22.79,22.82,153187.04284221525,7.9178,7.9213,7.9108,7.9213,153187.0428
2010-05-26 14:30:00,22.81,22.83,22.75,22.79,326854.75444096135,7.9178,7.9247,7.897,7.9108,326854.7544
2010-05-26 14:35:00,22.79,22.79,22.72,22.77,274817.1368861024,7.9108,7.9108,7.8865,7.9039,274817.1369
2010-05-26 14:40:00,22.76,22.79,22.71,22.75,211076.2800417973,7.9004,7.9108,7.8831,7.897,211076.28
2010-05-26 14:45:00,22.75,22.75,22.7,22.71,200000.0,7.897,7.897,7.8796,7.8831,200000.0
2010-05-26 14:50:00,22.71,22.73,22.7,22.71,292580.98223615467,7.8831,7.89,7.8796,7.8831,292580.9822
2010-05-26 14:55:00,22.71,22.76,22.71,22.75,232183.908045977,7.8831,7.9004,7.8831,7.897,232183.908
2010-05-26 15:00:00,22.75,22.81,22.75,22.79,373458.7251828631,7.897,7.9178,7.897,7.9108,373458.7252
2010-05-26 15:05:00,22.79,22.81,22.77,22.78,234064.7857889237,7.9108,7.9178,7.9039,7.9074,234064.7858
2010-05-26 15:10:00,22.77,22.81,22.77,22.79,279832.8108672936,7.9039,7.9178,7.9039,7.9108,279832.8109
2010-05-26 15:15:00,22.79,22.8,22.71,22.72,415464.9947753396,7.9108,7.9143,7.8831,7.8865,415464.9948
2010-05-26 15:20:00,22.72,22.73,22.68,22.69,373040.7523510972,7.8865,7.89,7.8727,7.8761,373040.7524
2010-05-26 15:25:00,22.68,22.69,22.55,22.58,605851.619644723,7.8727,7.8761,7.8275,7.8379,605851.6196
2010-05-26 15:30:00,22.58,22.61,22.55,22.56,452873.5632183908,7.8379,7.8484,7.8275,7.831,452873.5632
2010-05-26 15:35:00,22.56,22.64,22.54,22.63,531661.4420062696,7.831,7.8588,7.8241,7.8553,531661.442
2010-05-26 15:40:00,22.63,22.69,22.63,22.67,326227.7951933124,7.8553,7.8761,7.8553,7.8692,326227.7952
2010-05-26 15:45:00,22.67,22.67,22.57,22.59,707419.0177638453,7.8692,7.8692,7.8345,7.8414,707419.0178
2010-05-26 15:50:00,22.59,22.63,22.59,22.62,525391.8495297806,7.8414,7.8553,7.8414,7.8518,525391.8495
2010-05-26 15:55:00,22.62,22.63,22.56,22.57,858725.1828631138,7.8518,7.8553,7.831,7.8345,858725.1829
2010-05-27 09:30:00,22.84,23.02,22.84,22.97,357993.7304075235,7.9282,7.9907,7.9282,7.9733,357993.7304
2010-05-27 09:35:00,22.97,23.03,22.81,22.82,685684.4305120166,7.9733,7.9941,7.9178,7.9213,685684.4305
2010-05-27 09:40:00,22.83,22.85,22.78,22.84,201044.93207941484,7.9247,7.9317,7.9074,7.9282,201044.9321
2010-05-27 09:45:00,22.85,22.85,22.79,22.82,182027.1682340648,7.9317,7.9317,7.9108,7.9213,182027.1682
2010-05-27 09:50:00,22.82,22.82,22.72,22.72,291745.0365726228,7.9213,7.9213,7.8865,7.8865,291745.0366
2010-05-27 09:55:00,22.73,22.74,22.68,22.73,286311.3897596656,7.89,7.8935,7.8727,7.89,286311.3898
2010-05-27 10:00:00,22.73,22.73,22.64,22.65,189341.69278996863,7.89,7.89,7.8588,7.8622,189341.6928
2010-05-27 10:05:00,22.66,22.82,22.65,22.68,140856.84430512018,7.8657,7.9213,7.8622,7.8727,140856.8443
2010-05-27 10:10:00,22.68,22.7,22.65,22.66,239289.4461859979,7.8727,7.8796,7.8622,7.8657,239289.4462
2010-05-27 10:15:00,22.66,22.67,22.63,22.66,184326.0188087774,7.8657,7.8692,7.8553,7.8657,184326.0188
2010-05-27 10:20:00,22.66,22.7,22.65,22.69,196238.24451410657,7.8657,7.8796,7.8622,7.8761,196238.2445
2010-05-27 10:25:00,22.69,22.76,22.69,22.76,175966.56217345872,7.8761,7.9004,7.8761,7.9004,175966.5622
2010-05-27 10:30:00,22.76,22.82,22.76,22.78,270428.4221525601,7.9004,7.9213,7.9004,7.9074,270428.4222
2010-05-27 10:35:00,22.78,22.8,22.68,22.69,187878.78787878787,7.9074,7.9143,7.8727,7.8761,187878.7879
2010-05-27 10:40:00,22.69,22.74,22.68,22.74,103657.26227795192,7.8761,7.8935,7.8727,7.8935,103657.2623
2010-05-27 10:45:00,22.73,22.74,22.7,22.7,103239.289446186,7.89,7.8935,7.8796,7.8796,103239.2894
2010-05-27 10:50:00,22.7,22.75,22.7,22.74,83176.5935214211,7.8796,7.897,7.8796,7.8935,83176.5935
2010-05-27 10:55:00,22.75,22.78,22.74,22.74,175130.61650992683,7.897,7.9074,7.8935,7.8935,175130.6165
2010-05-27 11:00:00,22.75,22.78,22.72,22.77,116823.4064785789,7.897,7.9074,7.8865,7.9039,116823.4065
2010-05-27 11:05:00,22.77,22.77,22.73,22.74,137931.0344827586,7.9039,7.9039,7.89,7.8935,137931.0345
2010-05-27 11:10:00,22.74,22.74,22.68,22.69,144200.62695924763,7.8935,7.8935,7.8727,7.8761,144200.627
2010-05-27 11:15:00,22.69,22.7,22.64,22.68,145036.57262277952,7.8761,7.8796,7.8588,7.8727,145036.5726
2010-05-27 11:20:00,22.69,22.71,22.67,22.7,99268.5475444096,7.8761,7.8831,7.8692,7.8796,99268.5475
2010-05-27 11:25:00,22.7,22.72,22.68,22.69,226959.2476489028,7.8796,7.8865,7.8727,7.8761,226959.2476
2010-05-27 11:30:00,22.71,22.73,22.67,22.7,149216.30094043887,7.8831,7.89,7.8692,7.8796,149216.3009
2010-05-27 11:35:00,22.69,22.73,22.66,22.66,134169.2789968652,7.8761,7.89,7.8657,7.8657,134169.279
2010-05-27 11:40:00,22.66,22.68,22.64,22.66,151515.15151515152,7.8657,7.8727,7.8588,7.8657,151515.1515
2010-05-27 11:45:00,22.66,22.67,22.64,22.65,71891.32706374086,7.8657,7.8692,7.8588,7.8622,71891.3271
2010-05-27 11:50:00,22.66,22.69,22.66,22.67,128317.6593521421,7.8657,7.8761,7.8657,7.8692,128317.6594
2010-05-27 11:55:00,22.68,22.7,22.65,22.7,132706.37408568442,7.8727,7.8796,7.8622,7.8796,132706.3741
2010-05-27 12:00:00,22.69,22.7,22.67,22.7,121212.1212121212,7.8761,7.8796,7.8692,7.8796,121212.1212
2010-05-27 12:05:00,22.7,22.7,22.66,22.67,186833.85579937304,7.8796,7.8796,7.8657,7.8692,186833.8558
2010-05-27 12:10:00,22.67,22.67,22.64,22.67,121003.13479623824,7.8692,7.8692,7.8588,7.8692,121003.1348
2010-05-27 12:15:00,22.67,22.69,22.67,22.68,107419.01776384536,7.8692,7.8761,7.8692,7.8727,107419.0178
2010-05-27 12:20:00,22.68,22.68,22.64,22.65,166771.15987460816,7.8727,7.8727,7.8588,7.8622,166771.1599
2010-05-27 12:25:00,22.65,22.69,22.64,22.68,93207.94148380354,7.8622,7.8761,7.8588,7.8727,93207.9415
2010-05-27 12:30:00,22.69,22.69,22.65,22.65,108254.9634273772,7.8761,7.8761,7.8622,7.8622,108254.9634
2010-05-27 12:35:00,22.65,22.66,22.64,22.66,102821.31661442008,7.8622,7.8657,7.8588,7.8657,102821.3166
2010-05-27 12:40:00,22.64,22.65,22.63,22.64,109926.85475444097,7.8588,7.8622,7.8553,7.8588,109926.8548
2010-05-27 12:45:00,22.64,22.68,22.64,22.67,77115.98746081504,7.8588,7.8727,7.8588,7.8692,77115.9875
2010-05-27 12:50:00,22.67,22.67,22.64,22.64,108881.92267502612,7.8692,7.8692,7.8588,7.8588,108881.9227
2010-05-27 12:55:00,22.65,22.68,22.64,22.66,91327.06374085684,7.8622,7.8727,7.8588,7.8657,91327.0637
2010-05-27 13:00:00,22.66,22.66,22.63,22.66,145454.54545454544,7.8657,7.8657,7.8553,7.8657,145454.5455
2010-05-27 13:05:00,22.66,22.66,22.61,22.62,115778.47439916406,7.8657,7.8657,7.8484,7.8518,115778.4744
2010-05-27 13:10:00,22.62,22.66,22.62,22.66,96760.710553814,7.8518,7.8657,7.8518,7.8657,96760.7106
2010-05-27 13:15:00,22.66,22.68,22.65,22.66,152142.1107628004,7.8657,7.8727,7.8622,7.8657,152142.1108
2010-05-27 13:20:00,22.66,22.68,22.66,22.66,152978.05642633227,7.8657,7.8727,7.8657,7.8657,152978.0564
2010-05-27 13:25:00,22.67,22.67,22.66,22.66,91536.0501567398,7.8692,7.8692,7.8657,7.8657,91536.0502
2010-05-27 13:30:00,22.66,22.67,22.64,22.67,210449.3207941484,7.8657,7.8692,7.8588,7.8692,210449.3208
2010-05-27 13:35:00,22.67,22.71,22.67,22.7,175130.61650992683,7.8692,7.8831,7.8692,7.8796,175130.6165
2010-05-27 13:40:00,22.7,22.71,22.67,22.7,153814.00208986417,7.8796,7.8831,7.8692,7.8796,153814.0021
2010-05-27 13:45:00,22.7,22.7,22.68,22.7,187878.78787878787,7.8796,7.8796,7.8727,7.8796,187878.7879
2010-05-27 13:50:00,22.69,22.7,22.69,22.69,173458.7251828631,7.8761,7.8796,7.8761,7.8761,173458.7252
2010-05-27 13:55:00,22.69,22.71,22.68,22.71,244932.079414838,7.8761,7.8831,7.8727,7.8831,244932.0794
2010-05-27 14:00:00,22.71,22.73,22.7,22.72,287356.3218390804,7.8831,7.89,7.8796,7.8865,287356.3218
2010-05-27 14:05:00,22.72,22.76,22.71,22.74,212330.19853709507,7.8865,7.9004,7.8831,7.8935,212330.1985
2010-05-27 14:10:00,22.74,22.8,22.74,22.78,247439.91640543364,7.8935,7.9143,7.8935,7.9074,247439.9164
2010-05-27 14:15:00,22.78,22.81,22.76,22.81,307419.01776384533,7.9074,7.9178,7.9004,7.9178,307419.0178
2010-05-27 14:20:00,22.81,22.83,22.8,22.82,276489.0282131661,7.9178,7.9247,7.9143,7.9213,276489.0282
2010-05-27 14:25:00,22.81,22.82,22.8,22.8,94252.87356321838,7.9178,7.9213,7.9143,7.9143,94252.8736
2010-05-27 14:30:00,22.81,22.81,22.79,22.8,136886.10240334377,7.9178,7.9178,7.9108,7.9143,136886.1024
2010-05-27 14:35:00,22.8,22.81,22.79,22.81,149843.26018808776,7.9143,7.9178,7.9108,7.9178,149843.2602
2010-05-27 14:40:00,22.81,22.82,22.8,22.8,180982.23615465,7.9178,7.9213,7.9143,7.9143,180982.2362
2010-05-27 14:45:00,22.81,22.81,22.79,22.81,223197.4921630094,7.9178,7.9178,7.9108,7.9178,223197.4922
2010-05-27 14:50:00,22.81,22.82,22.76,22.77,319122.25705329154,7.9178,7.9213,7.9004,7.9039,319122.2571
2010-05-27 14:55:00,22.77,22.8,22.77,22.78,120794.14838035528,7.9039,7.9143,7.9039,7.9074,120794.1484
2010-05-27 15:00:00,22.78,22.78,22.76,22.77,307419.01776384533,7.9074,7.9074,7.9004,7.9039,307419.0178
2010-05-27 15:05:00,22.77,22.79,22.75,22.77,250783.6990595612,7.9039,7.9108,7.897,7.9039,250783.6991
2010-05-27 15:10:00,22.77,22.78,22.74,22.78,257889.237199582,7.9039,7.9074,7.8935,7.9074,257889.2372
2010-05-27 15:15:00,22.78,22.81,22.77,22.77,156948.79832810868,7.9074,7.9178,7.9039,7.9039,156948.7983
2010-05-27 15:20:00,22.78,22.78,22.73,22.74,220271.68234064785,7.9074,7.9074,7.89,7.8935,220271.6823
2010-05-27 15:25:00,22.74,22.75,22.72,22.74,192894.46185997908,7.8935,7.897,7.8865,7.8935,192894.4619
2010-05-27 15:30:00,22.74,22.78,22.74,22.76,245141.065830721,7.8935,7.9074,7.8935,7.9004,245141.0658
2010-05-27 15:35:00,22.77,22.81,22.77,22.8,322884.01253918494,7.9039,7.9178,7.9039,7.9143,322884.0125
2010-05-27 15:40:00,22.8,22.84,22.79,22.84,380982.23615464993,7.9143,7.9282,7.9108,7.9282,380982.2362
2010-05-27 15:45:00,22.83,22.84,22.8,22.82,329989.55067920586,7.9247,7.9282,7.9143,7.9213,329989.5507
2010-05-27 15:50:00,22.82,22.86,22.81,22.85,598955.0679205852,7.9213,7.9351,7.9178,7.9317,598955.0679
2010-05-27 15:55:00,22.85,22.92,22.84,22.92,907628.0041797285,7.9317,7.956,7.9282,7.956,907628.0042
2010-05-28 09:30:00,22.86,22.96,22.84,22.95,323928.9446185998,7.9351,7.9698,7.9282,7.9664,323928.9446
2010-05-28 09:35:00,22.95,22.96,22.86,22.92,281295.7157784744,7.9664,7.9698,7.9351,7.956,281295.7158
2010-05-28 09:40:00,22.92,22.92,22.83,22.86,141483.80355276907,7.956,7.956,7.9247,7.9351,141483.8036
2010-05-28 09:45:00,22.86,22.95,22.84,22.93,76907.00104493208,7.9351,7.9664,7.9282,7.9594,76907.001
2010-05-28 09:50:00,22.93,22.93,22.89,22.93,120167.18913270636,7.9594,7.9594,7.9455,7.9594,120167.1891
2010-05-28 09:55:00,22.93,23.0,22.93,23.0,420689.6551724138,7.9594,7.9837,7.9594,7.9837,420689.6552
2010-05-28 10:00:00,22.99,23.0,22.96,23.0,402089.8641588297,7.9803,7.9837,7.9698,7.9837,402089.8642
2010-05-28 10:05:00,23.0,23.07,22.99,23.06,605433.6468129571,7.9837,8.008,7.9803,8.0046,605433.6468
2010-05-28 10:10:00,23.06,23.08,23.03,23.06,253709.50888192267,8.0046,8.0115,7.9941,8.0046,253709.5089
2010-05-28 10:15:00,23.06,23.1,23.05,23.1,300940.43887147336,8.0046,8.0184,8.0011,8.0184,300940.4389
2010-05-28 10:20:00,23.1,23.1,23.06,23.06,224660.39707419017,8.0184,8.0184,8.0046,8.0046,224660.3971
2010-05-28 10:25:00,23.06,23.07,23.03,23.03,172204.80668756532,8.0046,8.008,7.9941,7.9941,172204.8067
2010-05-28 10:30:00,23.04,23.07,23.03,23.06,197910.13584117035,7.9976,8.008,7.9941,8.0046,197910.1358
2010-05-28 10:35:00,23.07,23.11,23.06,23.07,374921.6300940439,8.008,8.0219,8.0046,8.008,374921.6301
2010-05-28 10:40:00,23.07,23.08,23.01,23.01,101358.41170323928,8.008,8.0115,7.9872,7.9872,101358.4117
2010-05-28 10:45:00,23.01,23.02,22.97,22.97,177011.49425287356,7.9872,7.9907,7.9733,7.9733,177011.4943
2010-05-28 10:50:00,22.97,23.0,22.96,22.96,226332.2884012539,7.9733,7.9837,7.9698,7.9698,226332.2884
2010-05-28 10:55:00,22.96,23.03,22.96,23.03,162382.44514106584,7.9698,7.9941,7.9698,7.9941,162382.4451
2010-05-28 11:00:00,23.03,23.1,23.03,23.1,393730.407523511,7.9941,8.0184,7.9941,8.0184,393730.4075
2010-05-28 11:05:00,23.1,23.17,23.09,23.15,439289.4461859979,8.0184,8.0427,8.015,8.0358,439289.4462
2010-05-28 11:10:00,23.16,23.16,23.09,23.11,278160.9195402299,8.0393,8.0393,8.015,8.0219,278160.9195
2010-05-28 11:15:00,23.12,23.18,23.12,23.18,356112.8526645768,8.0254,8.0462,8.0254,8.0462,356112.8527
2010-05-28 11:20:00,23.17,23.2,23.16,23.17,315151.51515151514,8.0427,8.0532,8.0393,8.0427,315151.5152
2010-05-28 11:25:00,23.17,23.17,23.12,23.14,427586.2068965517,8.0427,8.0427,8.0254,8.0323,427586.2069
2010-05-28 11:30:00,23.13,23.14,23.08,23.1,303657.262277952,8.0289,8.0323,8.0115,8.0184,303657.2623
2010-05-28 11:35:00,23.1,23.14,23.1,23.13,90073.14524555903,8.0184,8.0323,8.0184,8.0289,90073.1452
2010-05-28 11:40:00,23.13,23.19,23.13,23.19,125391.84952978056,8.0289,8.0497,8.0289,8.0497,125391.8495
2010-05-28 11:45:00,23.19,23.21,23.18,23.2,180564.263322884,8.0497,8.0566,8.0462,8.0532,180564.2633
2010-05-28 11:50:00,23.21,23.21,23.16,23.17,240752.35109717867,8.0566,8.0566,8.0393,8.0427,240752.3511
2010-05-28 11:55:00,23.18,23.18,23.11,23.11,139811.91222570534,8.0462,8.0462,8.0219,8.0219,139811.9122
2010-05-28 12:00:00,23.11,23.14,23.11,23.11,115151.51515151517,8.0219,8.0323,8.0219,8.0219,115151.5152
2010-05-28 12:05:00,23.11,23.18,23.1,23.18,234064.7857889237,8.0219,8.0462,8.0184,8.0462,234064.7858
2010-05-28 12:10:00,23.18,23.23,23.17,23.2,333333.3333333333,8.0462,8.0636,8.0427,8.0532,333333.3333
2010-05-28 12:15:00,23.19,23.24,23.18,23.23,162173.45872518286,8.0497,8.067,8.0462,8.0636,162173.4587
2010-05-28 12:20:00,23.23,23.25,23.19,23.24,183699.05956112847,8.0636,8.0705,8.0497,8.067,183699.0596
2010-05-28 12:25:00,23.24,23.25,23.19,23.22,141065.83072100312,8.067,8.0705,8.0497,8.0601,141065.8307
2010-05-28 12:30:00,23.22,23.22,23.16,23.16,122675.02612330198,8.0601,8.0601,8.0393,8.0393,122675.0261
2010-05-28 12:35:00,23.16,23.16,23.01,23.03,345872.51828631136,8.0393,8.0393,7.9872,7.9941,345872.5183
2010-05-28 12:40:00,23.02,23.08,22.98,23.0,271264.3678160919,7.9907,8.0115,7.9768,7.9837,271264.3678
2010-05-28 12:45:00,23.0,23.0,22.92,22.99,255381.4002089864,7.9837,7.9837,7.956,7.9803,255381.4002
2010-05-28 12:50:00,22.99,23.02,22.98,23.01,97805.64263322884,7.9803,7.9907,7.9768,7.9872,97805.6426
2010-05-28 12:55:00,23.01,23.02,22.99,23.02,135005.22466039707,7.9872,7.9907,7.9803,7.9907,135005.2247
2010-05-28 13:00:00,23.02,23.07,23.01,23.02,223615.4649947753,7.9907,8.008,7.9872,7.9907,223615.465
2010-05-28 13:05:00,23.02,23.03,22.99,23.0,103448.27586206896,7.9907,7.9941,7.9803,7.9837,103448.2759
2010-05-28 13:10:00,23.0,23.03,22.99,23.02,83594.56635318704,7.9837,7.9941,7.9803,7.9907,83594.5664
2010-05-28 13:15:00,23.02,23.03,23.0,23.03,76280.04179728318,7.9907,7.9941,7.9837,7.9941,76280.0418
2010-05-28 13:20:00,23.03,23.03,23.0,23.02,65203.76175548589,7.9941,7.9941,7.9837,7.9907,65203.7618
2010-05-28 13:25:00,23.02,23.04,23.02,23.03,82758.62068965517,7.9907,7.9976,7.9907,7.9941,82758.6207
2010-05-28 13:30:00,23.03,23.04,22.99,23.01,73981.19122257053,7.9941,7.9976,7.9803,7.9872,73981.1912
2010-05-28 13:35:00,23.01,23.03,22.99,23.02,97387.66980146292,7.9872,7.9941,7.9803,7.9907,97387.6698
2010-05-28 13:40:00,23.02,23.02,23.0,23.01,49529.780564263325,7.9907,7.9907,7.9837,7.9872,49529.7806
2010-05-28 13:45:00,23.01,23.01,22.95,22.97,107210.03134796236,7.9872,7.9872,7.9664,7.9733,107210.0313
2010-05-28 13:50:00,22.98,23.03,22.97,23.01,70637.40856844305,7.9768,7.9941,7.9733,7.9872,70637.4086
2010-05-28 13:55:00,23.01,23.01,22.94,22.96,132288.40125391848,7.9872,7.9872,7.9629,7.9698,132288.4013
2010-05-28 14:00:00,22.96,22.96,22.92,22.94,138766.98014629047,7.9698,7.9698,7.956,7.9629,138766.9801
2010-05-28 14:05:00,22.94,22.95,22.89,22.94,174503.6572622779,7.9629,7.9664,7.9455,7.9629,174503.6573
2010-05-28 14:10:00,22.94,22.97,22.92,22.96,85893.41692789969,7.9629,7.9733,7.956,7.9698,85893.4169
2010-05-28 14:15:00,22.96,22.98,22.95,22.98,121839.0804597701,7.9698,7.9768,7.9664,7.9768,121839.0805
2010-05-28 14:20:00,22.98,22.98,22.95,22.97,98432.60188087774,7.9768,7.9768,7.9664,7.9733,98432.6019
2010-05-28 14:25:00,22.96,23.0,22.96,23.0,77951.93312434692,7.9698,7.9837,7.9698,7.9837,77951.9331
2010-05-28 14:30:00,23.0,23.0,22.96,22.97,58934.16927899687,7.9837,7.9837,7.9698,7.9733,58934.1693
2010-05-28 14:35:00,22.97,22.98,22.95,22.96,136050.1567398119,7.9733,7.9768,7.9664,7.9698,136050.1567
2010-05-28 14:40:00,22.96,22.97,22.94,22.95,147544.40961337512,7.9698,7.9733,7.9629,7.9664,147544.4096
2010-05-28 14:45:00,22.96,23.03,22.95,23.02,206687.56530825497,7.9698,7.9941,7.9664,7.9907,206687.5653
2010-05-28 14:50:00,23.01,23.04,22.98,23.0,206269.59247648905,7.9872,7.9976,7.9768,7.9837,206269.5925
2010-05-28 14:55:00,23.01,23.02,22.95,22.96,308463.94984326017,7.9872,7.9907,7.9664,7.9698,308463.9498
2010-05-28 15:00:00,22.96,22.97,22.94,22.96,291327.0637408568,7.9698,7.9733,7.9629,7.9698,291327.0637
2010-05-28 15:05:00,22.96,23.0,22.96,22.98,85893.41692789969,7.9698,7.9837,7.9698,7.9768,85893.4169
2010-05-28 15:10:00,22.98,23.02,22.97,22.99,131452.4555903866,7.9768,7.9907,7.9733,7.9803,131452.4556
2010-05-28 15:15:00,22.99,23.03,22.98,23.02,224033.43782654128,7.9803,7.9941,7.9768,7.9907,224033.4378
2010-05-28 15:20:00,23.02,23.06,23.01,23.03,240334.3782654128,7.9907,8.0046,7.9872,7.9941,240334.3783
2010-05-28 15:25:00,23.03,23.07,23.03,23.06,292371.99582027167,7.9941,8.008,7.9941,8.0046,292371.9958
2010-05-28 15:30:00,23.06,23.09,23.04,23.06,190595.61128526644,8.0046,8.015,7.9976,8.0046,190595.6113
2010-05-28 15:35:00,23.07,23.07,23.02,23.02,237617.55485893416,8.008,8.008,7.9907,7.9907,237617.5549
2010-05-28 15:40:00,23.02,23.03,23.0,23.02,261442.00626959247,7.9907,7.9941,7.9837,7.9907,261442.0063
2010-05-28 15:45:00,23.02,23.02,22.91,22.94,666666.6666666666,7.9907,7.9907,7.9525,7.9629,666666.6667
2010-05-28 15:50:00,22.95,22.96,22.92,22.95,692580.9822361546,7.9664,7.9698,7.956,7.9664,692580.9822
2010-05-28 15:55:00,22.95,22.96,22.73,22.76,2576384.5350052244,7.9664,7.9698,7.89,7.9004,2576384.535
2010-06-01 09:30:00,22.7,22.78,22.59,22.65,433437.8265412748,7.8796,7.9074,7.8414,7.8622,433437.8265
2010-06-01 09:35:00,22.66,22.7,22.62,22.63,300731.4524555904,7.8657,7.8796,7.8518,7.8553,300731.4525
2010-06-01 09:40:00,22.63,22.7,22.6,22.64,298850.5747126437,7.8553,7.8796,7.8449,7.8588,298850.5747
2010-06-01 09:45:00,22.64,22.75,22.62,22.74,252455.59038662488,7.8588,7.897,7.8518,7.8935,252455.5904
2010-06-01 09:50:00,22.74,22.75,22.67,22.67,288192.2675026123,7.8935,7.897,7.8692,7.8692,288192.2675
2010-06-01 09:55:00,22.67,22.69,22.66,22.68,211076.2800417973,7.8692,7.8761,7.8657,7.8727,211076.28
2010-06-01 10:00:00,22.67,22.75,22.67,22.72,310762.80041797285,7.8692,7.897,7.8692,7.8865,310762.8004
2010-06-01 10:05:00,22.72,22.73,22.7,22.72,190177.6384535005,7.8865,7.89,7.8796,7.8865,190177.6385
2010-06-01 10:10:00,22.72,22.73,22.7,22.71,218808.77742946707,7.8865,7.89,7.8796,7.8831,218808.7774
2010-06-01 10:15:00,22.7,22.74,22.7,22.72,100313.47962382445,7.8796,7.8935,7.8796,7.8865,100313.4796
2010-06-01 10:20:00,22.72,22.79,22.71,22.77,138140.02089864158,7.8865,7.9108,7.8831,7.9039,138140.0209
2010-06-01 10:25:00,22.77,22.82,22.77,22.79,188296.76071055385,7.9039,7.9213,7.9039,7.9108,188296.7607
2010-06-01 10:30:00,22.78,22.83,22.78,22.8,196238.24451410657,7.9074,7.9247,7.9074,7.9143,196238.2445
2010-06-01 10:35:00,22.8,22.81,22.76,22.76,217345.8725182863,7.9143,7.9178,7.9004,7.9004,217345.8725
2010-06-01 10:40:00,22.76,22.77,22.74,22.75,142110.76280041796,7.9004,7.9039,7.8935,7.897,142110.7628
2010-06-01 10:45:00,22.75,22.77,22.74,22.77,284012.53918495297,7.897,7.9039,7.8935,7.9039,284012.5392
2010-06-01 10:50:00,22.77,22.77,22.73,22.73,148380.355276907,7.9039,7.9039,7.89,7.89,148380.3553
2010-06-01 10:55:00,22.73,22.74,22.7,22.7,326854.75444096135,7.89,7.8935,7.8796,7.8796,326854.7544
2010-06-01 11:00:00,22.7,22.71,22.69,22.7,291745.0365726228,7.8796,7.8831,7.8761,7.8796,291745.0366
2010-06-01 11:05:00,22.7,22.71,22.69,22.71,138140.02089864158,7.8796,7.8831,7.8761,7.8831,138140.0209
2010-06-01 11:10:00,22.71,22.72,22.7,22.71,182236.1546499477,7.8831,7.8865,7.8796,7.8831,182236.1546
2010-06-01 11:15:00,22.71,22.73,22.7,22.72,151097.17868338557,7.8831,7.89,7.8796,7.8865,151097.1787
2010-06-01 11:20:00,22.72,22.74,22.71,22.74,107836.99059561128,7.8865,7.8935,7.8831,7.8935,107836.9906
2010-06-01 11:25:00,22.74,22.78,22.73,22.76,124346.91745036573,7.8935,7.9074,7.89,7.9004,124346.9175
2010-06-01 11:30:00,22.76,22.77,22.74,22.76,100731.45245559038,7.9004,7.9039,7.8935,7.9004,100731.4525
2010-06-01 11:35:00,22.76,22.76,22.74,22.75,100940.43887147336,7.9004,7.9004,7.8935,7.897,100940.4389
2010-06-01 11:40:00,22.75,22.75,22.68,22.68,232392.89446186,7.897,7.897,7.8727,7.8727,232392.8945
2010-06-01 11:45:00,22.69,22.69,22.65,22.67,263949.84326018806,7.8761,7.8761,7.8622,7.8692,263949.8433
2010-06-01 11:50:00,22.66,22.67,22.64,22.65,188714.7335423197,7.8657,7.8692,7.8588,7.8622,188714.7335
2010-06-01 11:55:00,22.65,22.65,22.59,22.61,515987.46081504703,7.8622,7.8622,7.8414,7.8484,515987.4608
2010-06-01 12:00:00,22.61,22.62,22.59,22.62,333960.2925809822,7.8484,7.8518,7.8414,7.8518,333960.2926
2010-06-01 12:05:00,22.62,22.62,22.59,22.6,147962.38244514106,7.8518,7.8518,7.8414,7.8449,147962.3824
2010-06-01 12:10:00,22.6,22.63,22.59,22.62,232601.8808777429,7.8449,7.8553,7.8414,7.8518,232601.8809
2010-06-01 12:15:00,22.62,22.62,22.59,22.6,226541.27481713687,7.8518,7.8518,7.8414,7.8449,226541.2748
2010-06-01 12:20:00,22.61,22.62,22.6,22.6,98014.6290491118,7.8484,7.8518,7.8449,7.8449,98014.629
2010-06-01 12:25:00,22.61,22.64,22.61,22.63,332079.41483803553,7.8484,7.8588,7.8484,7.8553,332079.4148
2010-06-01 12:30:00,22.63,22.68,22.63,22.68,284221.5256008359,7.8553,7.8727,7.8553,7.8727,284221.5256
2010-06-01 12:35:00,22.68,22.7,22.67,22.7,208777.42946708464,7.8727,7.8796,7.8692,7.8796,208777.4295
2010-06-01 12:40:00,22.69,22.71,22.68,22.68,183699.05956112847,7.8761,7.8831,7.8727,7.8727,183699.0596
2010-06-01 12:45:00,22.68,22.7,22.68,22.7,111389.75966562174,7.8727,7.8796,7.8727,7.8796,111389.7597
2010-06-01 12:50:00,22.7,22.7,22.67,22.68,77533.96029258097,7.8796,7.8796,7.8692,7.8727,77533.9603
2010-06-01 12:55:00,22.67,22.68,22.65,22.65,127690.7001044932,7.8692,7.8727,7.8622,7.8622,127690.7001
2010-06-01 13:00:00,22.64,22.67,22.63,22.67,83385.57993730408,7.8588,7.8692,7.8553,7.8692,83385.5799
2010-06-01 13:05:00,22.67,22.69,22.66,22.69,63531.87042842215,7.8692,7.8761,7.8657,7.8761,63531.8704
2010-06-01 13:10:00,22.69,22.74,22.69,22.73,171368.86102403342,7.8761,7.8935,7.8761,7.89,171368.861
2010-06-01 13:15:00,22.74,22.78,22.74,22.76,112852.6645768025,7.8935,7.9074,7.8935,7.9004,112852.6646
2010-06-01 13:20:00,22.76,22.79,22.76,22.79,144200.62695924763,7.9004,7.9108,7.9004,7.9108,144200.627
2010-06-01 13:25:00,22.79,22.81,22.78,22.79,98432.60188087774,7.9108,7.9178,7.9074,7.9108,98432.6019
2010-06-01 13:30:00,22.79,22.81,22.79,22.81,94043.88714733542,7.9108,7.9178,7.9108,7.9178,94043.8871
2010-06-01 13:35:00,22.81,22.81,22.78,22.79,120167.18913270636,7.9178,7.9178,7.9074,7.9108,120167.1891
2010-06-01 13:40:00,22.79,22.79,22.75,22.77,105956.11285266458,7.9108,7.9108,7.897,7.9039,105956.1129
2010-06-01 13:45:00,22.76,22.79,22.76,22.79,73772.20480668756,7.9004,7.9108,7.9004,7.9108,73772.2048
2010-06-01 13:50:00,22.79,22.79,22.74,22.75,78787.87878787878,7.9108,7.9108,7.8935,7.897,78787.8788
2010-06-01 13:55:00,22.76,22.76,22.73,22.74,93625.91431556948,7.9004,7.9004,7.89,7.8935,93625.9143
2010-06-01 14:00:00,22.74,22.74,22.66,22.7,294252.8735632184,7.8935,7.8935,7.8657,7.8796,294252.8736
2010-06-01 14:05:00,22.7,22.72,22.64,22.66,166562.17345872518,7.8796,7.8865,7.8588,7.8657,166562.1735
2010-06-01 14:10:00,22.67,22.71,22.66,22.7,78787.87878787878,7.8692,7.8831,7.8657,7.8796,78787.8788
2010-06-01 14:15:00,22.7,22.71,22.65,22.68,108254.9634273772,7.8796,7.8831,7.8622,7.8727,108254.9634
2010-06-01 14:20:00,22.69,22.73,22.68,22.71,93625.91431556948,7.8761,7.89,7.8727,7.8831,93625.9143
2010-06-01 14:25:00,22.71,22.72,22.7,22.7,120794.14838035528,7.8831,7.8865,7.8796,7.8796,120794.1484
2010-06-01 14:30:00,22.7,22.74,22.7,22.71,149216.30094043887,7.8796,7.8935,7.8796,7.8831,149216.3009
2010-06-01 14:35:00,22.71,22.72,22.7,22.7,111180.77324973876,7.8831,7.8865,7.8796,7.8796,111180.7732
2010-06-01 14:40:00,22.7,22.71,22.69,22.71,93834.90073145244,7.8796,7.8831,7.8761,7.8831,93834.9007
2010-06-01 14:45:00,22.7,22.75,22.7,22.73,87356.32183908045,7.8796,7.897,7.8796,7.89,87356.3218
2010-06-01 14:50:00,22.72,22.73,22.67,22.67,135841.17032392893,7.8865,7.89,7.8692,7.8692,135841.1703
2010-06-01 14:55:00,22.67,22.69,22.65,22.68,176175.5485893417,7.8692,7.8761,7.8622,7.8727,176175.5486
2010-06-01 15:00:00,22.68,22.7,22.65,22.67,255590.38662486937,7.8727,7.8796,7.8622,7.8692,255590.3866
2010-06-01 15:05:00,22.67,22.68,22.63,22.63,235527.6907001045,7.8692,7.8727,7.8553,7.8553,235527.6907
2010-06-01 15:10:00,22.63,22.69,22.61,22.68,198537.0950888192,7.8553,7.8761,7.8484,7.8727,198537.0951
2010-06-01 15:15:00,22.68,22.69,22.62,22.63,155067.92058516195,7.8727,7.8761,7.8518,7.8553,155067.9206
2010-06-01 15:20:00,22.62,22.64,22.55,22.6,498850.5747126436,7.8518,7.8588,7.8275,7.8449,498850.5747
2010-06-01 15:25:00,22.6,22.62,22.57,22.62,384952.97805642633,7.8449,7.8518,7.8345,7.8518,384952.9781
2010-06-01 15:30:00,22.61,22.66,22.6,22.66,264785.78892372,7.8484,7.8657,7.8449,7.8657,264785.7889
2010-06-01 15:35:00,22.65,22.68,22.64,22.65,229467.0846394984,7.8622,7.8727,7.8588,7.8622,229467.0846
2010-06-01 15:40:00,22.65,22.65,22.61,22.61,336050.1567398119,7.8622,7.8622,7.8484,7.8484,336050.1567
2010-06-01 15:45:00,22.61,22.62,22.54,22.55,534378.2654127482,7.8484,7.8518,7.8241,7.8275,534378.2654
2010-06-01 15:50:00,22.55,22.55,22.49,22.49,501985.3709508882,7.8275,7.8275,7.8067,7.8067,501985.371
2010-06-01 15:55:00,22.49,22.53,22.44,22.46,1450156.7398119122,7.8067,7.8206,7.7893,7.7963,1450156.7398
2010-06-02 09:30:00,22.49,22.51,22.37,22.39,423406.4785788924,7.8067,7.8136,7.765,7.772,423406.4786
2010-06-02 09:35:00,22.39,22.43,22.36,22.38,401880.8777429467,7.772,7.7859,7.7616,7.7685,401880.8777
2010-06-02 09:40:00,22.38,22.39,22.27,22.31,413166.1442006269,7.7685,7.772,7.7303,7.7442,413166.1442
2010-06-02 09:45:00,22.31,22.32,22.26,22.3,229467.0846394984,7.7442,7.7477,7.7269,7.7407,229467.0846
2010-06-02 09:50:00,22.3,22.33,22.27,22.31,191222.57053291536,7.7407,7.7512,7.7303,7.7442,191222.5705
2010-06-02 09:55:00,22.31,22.36,22.31,22.35,193730.40752351092,7.7442,7.7616,7.7442,7.7581,193730.4075
2010-06-02 10:00:00,22.35,22.38,22.3,22.36,263322.8840125392,7.7581,7.7685,7.7407,7.7616,263322.884
2010-06-02 10:05:00,22.36,22.37,22.33,22.35,364681.2957157785,7.7616,7.765,7.7512,7.7581,364681.2957
2010-06-02 10:10:00,22.35,22.36,22.29,22.31,517659.3521421108,7.7581,7.7616,7.7373,7.7442,517659.3521
2010-06-02 10:15:00,22.31,22.32,22.27,22.31,323092.9989550679,7.7442,7.7477,7.7303,7.7442,323092.999
2010-06-02 10:20:00,22.31,22.37,22.31,22.37,314733.5423197492,7.7442,7.765,7.7442,7.765,314733.5423
2010-06-02 10:25:00,22.37,22.43,22.37,22.39,214002.08986415883,7.765,7.7859,7.765,7.772,214002.0899
2010-06-02 10:30:00,22.39,22.41,22.35,22.36,356530.82549634273,7.772,7.7789,7.7581,7.7616,356530.8255
2010-06-02 10:35:00,22.36,22.4,22.36,22.39,162173.45872518286,7.7616,7.7755,7.7616,7.772,162173.4587
2010-06-02 10:40:00,22.39,22.4,22.37,22.38,262277.95193312434,7.772,7.7755,7.765,7.7685,262277.9519
2010-06-02 10:45:00,22.39,22.39,22.36,22.37,138349.00731452456,7.772,7.772,7.7616,7.765,138349.0073
2010-06-02 10:50:00,22.37,22.41,22.37,22.4,231347.9623824452,7.765,7.7789,7.765,7.7755,231347.9624
2010-06-02 10:55:00,22.39,22.39,22.38,22.38,270428.4221525601,7.772,7.772,7.7685,7.7685,270428.4222
2010-06-02 11:00:00,22.38,22.39,22.34,22.35,271891.3270637409,7.7685,7.772,7.7546,7.7581,271891.3271
2010-06-02 11:05:00,22.34,22.42,22.34,22.38,265203.7617554859,7.7546,7.7824,7.7546,7.7685,265203.7618
2010-06-02 11:10:00,22.38,22.42,22.38,22.39,160919.54022988505,7.7685,7.7824,7.7685,7.772,160919.5402
2010-06-02 11:15:00,22.39,22.42,22.39,22.39,150679.20585161963,7.772,7.7824,7.772,7.772,150679.2059
2010-06-02 11:20:00,22.39,22.45,22.39,22.43,162800.41797283175,7.772,7.7928,7.772,7.7859,162800.418
2010-06-02 11:25:00,22.43,22.43,22.35,22.37,301985.3709508882,7.7859,7.7859,7.7581,7.765,301985.371
2010-06-02 11:30:00,22.36,22.4,22.33,22.4,340438.87147335423,7.7616,7.7755,7.7512,7.7755,340438.8715
2010-06-02 11:35:00,22.39,22.43,22.39,22.4,174921.63009404388,7.772,7.7859,7.772,7.7755,174921.6301
2010-06-02 11:40:00,22.4,22.44,22.4,22.44,157784.74399164054,7.7755,7.7893,7.7755,7.7893,157784.744
2010-06-02 11:45:00,22.44,22.45,22.42,22.44,82340.64785788923,7.7893,7.7928,7.7824,7.7893,82340.6479
2010-06-02 11:50:00,22.44,22.48,22.44,22.44,159038.66248693835,7.7893,7.8032,7.7893,7.7893,159038.6625
2010-06-02 11:55:00,22.43,22.46,22.42,22.46,72518.28631138976,7.7859,7.7963,7.7824,7.7963,72518.2863
2010-06-02 12:00:00,22.45,22.47,22.45,22.47,81713.68861024034,7.7928,7.7998,7.7928,7.7998,81713.6886
2010-06-02 12:05:00,22.47,22.5,22.47,22.47,107836.99059561128,7.7998,7.8102,7.7998,7.7998,107836.9906
2010-06-02 12:10:00,22.48,22.48,22.46,22.46,148380.355276907,7.8032,7.8032,7.7963,7.7963,148380.3553
2010-06-02 12:15:00,22.46,22.46,22.43,22.43,80041.7972831766,7.7963,7.7963,7.7859,7.7859,80041.7973
2010-06-02 12:20:00,22.43,22.46,22.43,22.46,96342.73772204808,7.7859,7.7963,7.7859,7.7963,96342.7377
2010-06-02 12:25:00,22.46,22.48,22.45,22.46,160710.55381400208,7.7963,7.8032,7.7928,7.7963,160710.5538
2010-06-02 12:30:00,22.45,22.45,22.44,22.45,116405.43364681296,7.7928,7.7928,7.7893,7.7928,116405.4336
2010-06-02 12:35:00,22.44,22.45,22.4,22.42,208359.4566353187,7.7893,7.7928,7.7755,7.7824,208359.4566
2010-06-02 12:40:00,22.42,22.42,22.41,22.42,130825.49634273772,7.7824,7.7824,7.7789,7.7824,130825.4963
2010-06-02 12:45:00,22.42,22.47,22.42,22.47,168025.07836990594,7.7824,7.7998,7.7824,7.7998,168025.0784
2010-06-02 12:50:00,22.47,22.47,22.44,22.45,61650.992685475445,7.7998,7.7998,7.7893,7.7928,61650.9927
2010-06-02 12:55:00,22.44,22.45,22.43,22.43,94670.84639498431,7.7893,7.7928,7.7859,7.7859,94670.8464
2010-06-02 13:00:00,22.44,22.48,22.44,22.47,107836.99059561128,7.7893,7.8032,7.7893,7.7998,107836.9906
2010-06-02 13:05:00,22.47,22.5,22.47,22.48,127690.7001044932,7.7998,7.8102,7.7998,7.8032,127690.7001
2010-06-02 13:10:00,22.48,22.5,22.48,22.49,76489.02821316614,7.8032,7.8102,7.8032,7.8067,76489.0282
2010-06-02 13:15:00,22.5,22.5,22.48,22.49,49947.75339602926,7.8102,7.8102,7.8032,7.8067,49947.7534
2010-06-02 13:20:00,22.48,22.49,22.48,22.49,84221.52560083594,7.8032,7.8067,7.8032,7.8067,84221.5256
2010-06-02 13:25:00,22.48,22.49,22.47,22.48,107628.00417972832,7.8032,7.8067,7.7998,7.8032,107628.0042
2010-06-02 13:30:00,22.48,22.51,22.48,22.51,85684.43051201671,7.8032,7.8136,7.8032,7.8136,85684.4305
2010-06-02 13:35:00,22.51,22.51,22.49,22.49,72936.2591431557,7.8136,7.8136,7.8067,7.8067,72936.2591
2010-06-02 13:40:00,22.49,22.51,22.48,22.48,122884.01253918494,7.8067,7.8136,7.8032,7.8032,122884.0125
2010-06-02 13:45:00,22.48,22.5,22.48,22.48,151515.15151515152,7.8032,7.8102,7.8032,7.8032,151515.1515
2010-06-02 13:50:00,22.48,22.49,22.48,22.49,42215.25600835946,7.8032,7.8067,7.8032,7.8067,42215.256
2010-06-02 13:55:00,22.49,22.49,22.46,22.47,71891.32706374086,7.8067,7.8067,7.7963,7.7998,71891.3271
2010-06-02 14:00:00,22.47,22.49,22.46,22.47,155485.8934169279,7.7998,7.8067,7.7963,7.7998,155485.8934
2010-06-02 14:05:00,22.47,22.5,22.45,22.5,159456.63531870427,7.7998,7.8102,7.7928,7.8102,159456.6353
2010-06-02 14:10:00,22.5,22.5,22.47,22.49,100940.43887147336,7.8102,7.8102,7.7998,7.8067,100940.4389
2010-06-02 14:15:00,22.48,22.5,22.44,22.44,177638.45350052245,7.8032,7.8102,7.7893,7.7893,177638.4535
2010-06-02 14:20:00,22.44,22.46,22.43,22.44,166144.20062695924,7.7893,7.7963,7.7859,7.7893,166144.2006
2010-06-02 14:25:00,22.44,22.48,22.44,22.48,89028.2131661442,7.7893,7.8032,7.7893,7.8032,89028.2132
2010-06-02 14:30:00,22.48,22.51,22.47,22.49,116405.43364681296,7.8032,7.8136,7.7998,7.8067,116405.4336
2010-06-02 14:35:00,22.49,22.54,22.49,22.54,217554.8589341693,7.8067,7.8241,7.8067,7.8241,217554.8589
2010-06-02 14:40:00,22.54,22.6,22.54,22.6,260397.07419017763,7.8241,7.8449,7.8241,7.8449,260397.0742
2010-06-02 14:45:00,22.6,22.62,22.59,22.59,150679.20585161963,7.8449,7.8518,7.8414,7.8414,150679.2059
2010-06-02 14:50:00,22.59,22.63,22.58,22.6,180773.249738767,7.8414,7.8553,7.8379,7.8449,180773.2497
2010-06-02 14:55:00,22.6,22.62,22.59,22.61,154858.934169279,7.8449,7.8518,7.8414,7.8484,154858.9342
2010-06-02 15:00:00,22.61,22.65,22.61,22.62,132915.3605015674,7.8484,7.8622,7.8484,7.8518,132915.3605
2010-06-02 15:05:00,22.62,22.67,22.6,22.64,230094.04388714733,7.8518,7.8692,7.8449,7.8588,230094.0439
2010-06-02 15:10:00,22.65,22.67,22.64,22.67,120794.14838035528,7.8622,7.8692,7.8588,7.8692,120794.1484
2010-06-02 15:15:00,22.67,22.68,22.65,22.67,185370.95088819225,7.8692,7.8727,7.8622,7.8692,185370.9509
2010-06-02 15:20:00,22.66,22.68,22.64,22.66,216091.9540229885,7.8657,7.8727,7.8588,7.8657,216091.954
2010-06-02 15:25:00,22.66,22.71,22.65,22.7,369696.96969696967,7.8657,7.8831,7.8622,7.8796,369696.9697
2010-06-02 15:30:00,22.7,22.72,22.64,22.65,409822.3615464995,7.8796,7.8865,7.8588,7.8622,409822.3615
2010-06-02 15:35:00,22.65,22.69,22.65,22.66,248902.8213166144,7.8622,7.8761,7.8622,7.8657,248902.8213
2010-06-02 15:40:00,22.66,22.69,22.64,22.65,266666.6666666667,7.8657,7.8761,7.8588,7.8622,266666.6667
2010-06-02 15:45:00,22.66,22.66,22.59,22.61,527063.7408568442,7.8657,7.8657,7.8414,7.8484,527063.7409
2010-06-02 15:50:00,22.61,22.7,22.61,22.69,568025.0783699059,7.8484,7.8796,7.8484,7.8761,568025.0784
2010-06-02 15:55:00,22.69,22.73,22.69,22.72,1101149.4252873564,7.8761,7.89,7.8761,7.8865,1101149.4253
2010-06-03 09:30:00,22.85,22.85,22.73,22.8,224242.42424242423,7.9317,7.9317,7.89,7.9143,224242.4242
2010-06-03 09:35:00,22.81,22.84,22.74,22.81,91118.07732497388,7.9178,7.9282,7.8935,7.9178,91118.0773
2010-06-03 09:40:00,22.81,22.82,22.77,22.78,95506.7920585162,7.9178,7.9213,7.9039,7.9074,95506.7921
2010-06-03 09:45:00,22.79,22.84,22.79,22.83,80041.7972831766,7.9108,7.9282,7.9108,7.9247,80041.7973
2010-06-03 09:50:00,22.83,22.85,22.81,22.84,128526.64576802508,7.9247,7.9317,7.9178,7.9282,128526.6458
2010-06-03 09:55:00,22.83,22.85,22.83,22.85,95924.76489028212,7.9247,7.9317,7.9247,7.9317,95924.7649
2010-06-03 10:00:00,22.84,22.87,22.83,22.83,163636.36363636362,7.9282,7.9386,7.9247,7.9247,163636.3636
2010-06-03 10:05:00,22.83,22.85,22.82,22.84,82758.62068965517,7.9247,7.9317,7.9213,7.9282,82758.6207
2010-06-03 10:10:00,22.84,22.85,22.82,22.83,124137.93103448275,7.9282,7.9317,7.9213,7.9247,124137.931
2010-06-03 10:15:00,22.82,22.83,22.8,22.81,106583.07210031348,7.9213,7.9247,7.9143,7.9178,106583.0721
2010-06-03 10:20:00,22.81,22.83,22.81,22.81,92371.99582027168,7.9178,7.9247,7.9178,7.9178,92371.9958
2010-06-03 10:25:00,22.81,22.84,22.8,22.8,130616.50992685476,7.9178,7.9282,7.9143,7.9143,130616.5099
2010-06-03 10:30:00,22.79,22.82,22.77,22.82,104911.18077324974,7.9108,7.9213,7.9039,7.9213,104911.1808
2010-06-03 10:35:00,22.83,22.84,22.79,22.8,107628.00417972832,7.9247,7.9282,7.9108,7.9143,107628.0042
2010-06-03 10:40:00,22.8,22.84,22.8,22.81,64576.80250783699,7.9143,7.9282,7.9143,7.9178,64576.8025
2010-06-03 10:45:00,22.81,22.84,22.81,22.84,68756.53082549635,7.9178,7.9282,7.9178,7.9282,68756.5308
2010-06-03 10:50:00,22.84,22.85,22.79,22.81,92163.00940438872,7.9282,7.9317,7.9108,7.9178,92163.0094
2010-06-03 10:55:00,22.81,22.83,22.79,22.79,129362.59143155694,7.9178,7.9247,7.9108,7.9108,129362.5914
2010-06-03 11:00:00,22.8,22.8,22.75,22.78,104493.2079414838,7.9143,7.9143,7.897,7.9074,104493.2079
2010-06-03 11:05:00,22.78,22.8,22.76,22.78,81504.70219435736,7.9074,7.9143,7.9004,7.9074,81504.7022
2010-06-03 11:10:00,22.78,22.78,22.75,22.77,62904.91118077325,7.9074,7.9074,7.897,7.9039,62904.9112
2010-06-03 11:15:00,22.76,22.78,22.75,22.77,65830.7210031348,7.9004,7.9074,7.897,7.9039,65830.721
2010-06-03 11:20:00,22.77,22.77,22.75,22.76,62277.95193312434,7.9039,7.9039,7.897,7.9004,62277.9519
2010-06-03 11:25:00,22.77,22.79,22.76,22.77,154440.96133751306,7.9039,7.9108,7.9004,7.9039,154440.9613
2010-06-03 11:30:00,22.77,22.81,22.76,22.8,128526.64576802508,7.9039,7.9178,7.9004,7.9143,128526.6458
2010-06-03 11:35:00,22.8,22.82,22.8,22.81,107836.99059561128,7.9143,7.9213,7.9143,7.9178,107836.9906
2010-06-03 11:40:00,22.81,22.82,22.78,22.82,68338.5579937304,7.9178,7.9213,7.9074,7.9213,68338.558
2010-06-03 11:45:00,22.82,22.84,22.81,22.82,92789.9686520376,7.9213,7.9282,7.9178,7.9213,92789.9687
2010-06-03 11:50:00,22.82,22.84,22.8,22.82,105538.14002089865,7.9213,7.9282,7.9143,7.9213,105538.14
2010-06-03 11:55:00,22.81,22.82,22.79,22.81,52873.5632183908,7.9178,7.9213,7.9108,7.9178,52873.5632
2010-06-03 12:00:00,22.81,22.82,22.8,22.82,72518.28631138976,7.9178,7.9213,7.9143,7.9213,72518.2863
2010-06-03 12:05:00,22.82,22.83,22.77,22.81,126645.76802507836,7.9213,7.9247,7.9039,7.9178,126645.768
2010-06-03 12:10:00,22.8,22.83,22.78,22.81,118913.27063740855,7.9143,7.9247,7.9074,7.9178,118913.2706
2010-06-03 12:15:00,22.81,22.81,22.76,22.79,93834.90073145244,7.9178,7.9178,7.9004,7.9108,93834.9007
2010-06-03 12:20:00,22.78,22.78,22.72,22.72,136259.14315569488,7.9074,7.9074,7.8865,7.8865,136259.1432
2010-06-03 12:25:00,22.72,22.75,22.71,22.75,74399.16405433646,7.8865,7.897,7.8831,7.897,74399.1641
2010-06-03 12:30:00,22.75,22.75,22.72,22.74,95715.77847439917,7.897,7.897,7.8865,7.8935,95715.7785
2010-06-03 12:35:00,22.73,22.77,22.73,22.76,87147.3354231975,7.89,7.9039,7.89,7.9004,87147.3354
2010-06-03 12:40:00,22.76,22.77,22.75,22.76,119749.21630094045,7.9004,7.9039,7.897,7.9004,119749.2163
2010-06-03 12:45:00,22.77,22.79,22.76,22.78,51619.644723093,7.9039,7.9108,7.9004,7.9074,51619.6447
2010-06-03 12:50:00,22.78,22.78,22.74,22.75,89237.19958202717,7.9074,7.9074,7.8935,7.897,89237.1996
2010-06-03 12:55:00,22.75,22.76,22.74,22.76,44932.07941483804,7.897,7.9004,7.8935,7.9004,44932.0794
2010-06-03 13:00:00,22.76,22.77,22.75,22.77,42006.269592476485,7.9004,7.9039,7.897,7.9039,42006.2696
2010-06-03 13:05:00,22.77,22.8,22.76,22.79,56426.33228840125,7.9039,7.9143,7.9004,7.9108,56426.3323
2010-06-03 13:10:00,22.79,22.79,22.74,22.75,73772.20480668756,7.9108,7.9108,7.8935,7.897,73772.2048
2010-06-03 13:15:00,22.75,22.78,22.74,22.75,61859.97910135841,7.897,7.9074,7.8935,7.897,61859.9791
2010-06-03 13:20:00,22.75,22.76,22.75,22.75,34273.772204806686,7.897,7.9004,7.897,7.897,34273.7722
2010-06-03 13:25:00,22.75,22.77,22.74,22.77,52246.6039707419,7.897,7.9039,7.8935,7.9039,52246.604
2010-06-03 13:30:00,22.77,22.8,22.77,22.77,91745.03657262278,7.9039,7.9143,7.9039,7.9039,91745.0366
2010-06-03 13:35:00,22.77,22.79,22.75,22.79,80877.74294670846,7.9039,7.9108,7.897,7.9108,80877.7429
2010-06-03 13:40:00,22.79,22.84,22.78,22.84,130616.50992685476,7.9108,7.9282,7.9074,7.9282,130616.5099
2010-06-03 13:45:00,22.83,22.84,22.81,22.81,75235.10971786834,7.9247,7.9282,7.9178,7.9178,75235.1097
2010-06-03 13:50:00,22.81,22.82,22.78,22.79,69801.46290491118,7.9178,7.9213,7.9074,7.9108,69801.4629
2010-06-03 13:55:00,22.79,22.81,22.77,22.77,81922.6750261233,7.9108,7.9178,7.9039,7.9039,81922.675
2010-06-03 14:00:00,22.78,22.8,22.77,22.77,69174.50365726228,7.9074,7.9143,7.9039,7.9039,69174.5037
2010-06-03 14:05:00,22.78,22.81,22.77,22.81,96342.73772204808,7.9074,7.9178,7.9039,7.9178,96342.7377
2010-06-03 14:10:00,22.8,22.84,22.79,22.82,138349.00731452456,7.9143,7.9282,7.9108,7.9213,138349.0073
2010-06-03 14:15:00,22.83,22.83,22.81,22.83,98641.5882967607,7.9247,7.9247,7.9178,7.9247,98641.5883
2010-06-03 14:20:00,22.83,22.84,22.81,22.81,93207.94148380354,7.9247,7.9282,7.9178,7.9178,93207.9415
2010-06-03 14:25:00,22.81,22.83,22.79,22.79,87565.30825496343,7.9178,7.9247,7.9108,7.9108,87565.3083
2010-06-03 14:30:00,22.79,22.82,22.78,22.82,68547.54440961337,7.9108,7.9213,7.9074,7.9213,68547.5444
2010-06-03 14:35:00,22.82,22.85,22.81,22.84,140647.8578892372,7.9213,7.9317,7.9178,7.9282,140647.8579
2010-06-03 14:40:00,22.84,22.87,22.84,22.86,114315.56948798327,7.9282,7.9386,7.9282,7.9351,114315.5695
2010-06-03 14:45:00,22.87,22.87,22.83,22.84,164054.33646812956,7.9386,7.9386,7.9247,7.9282,164054.3365
2010-06-03 14:50:00,22.84,22.85,22.83,22.85,144200.62695924763,7.9282,7.9317,7.9247,7.9317,144200.627
2010-06-03 14:55:00,22.85,22.86,22.82,22.84,155067.92058516195,7.9317,7.9351,7.9213,7.9282,155067.9206
2010-06-03 15:00:00,22.84,22.87,22.84,22.86,99895.50679205851,7.9282,7.9386,7.9282,7.9351,99895.5068
2010-06-03 15:05:00,22.86,22.86,22.83,22.84,100104.49320794149,7.9351,7.9351,7.9247,7.9282,100104.4932
2010-06-03 15:10:00,22.84,22.85,22.82,22.84,88401.25391849529,7.9282,7.9317,7.9213,7.9282,88401.2539
2010-06-03 15:15:00,22.84,22.84,22.81,22.82,109090.90909090907,7.9282,7.9282,7.9178,7.9213,109090.9091
2010-06-03 15:20:00,22.82,22.84,22.81,22.83,99895.50679205851,7.9213,7.9282,7.9178,7.9247,99895.5068
2010-06-03 15:25:00,22.83,22.88,22.83,22.88,163845.3500522466,7.9247,7.9421,7.9247,7.9421,163845.3501
2010-06-03 15:30:00,22.88,22.88,22.82,22.83,137722.04806687564,7.9421,7.9421,7.9213,7.9247,137722.0481
2010-06-03 15:35:00,22.82,22.85,22.82,22.84,152351.09717868338,7.9213,7.9317,7.9213,7.9282,152351.0972
2010-06-03 15:40:00,22.84,22.86,22.83,22.85,142737.72204806688,7.9282,7.9351,7.9247,7.9317,142737.722
2010-06-03 15:45:00,22.85,22.85,22.8,22.81,283594.566353187,7.9317,7.9317,7.9143,7.9178,283594.5664
2010-06-03 15:50:00,22.81,22.83,22.8,22.82,201253.9184952978,7.9178,7.9247,7.9143,7.9213,201253.9185
2010-06-03 15:55:00,22.81,22.86,22.81,22.84,434900.7314524556,7.9178,7.9351,7.9178,7.9282,434900.7315
2010-06-04 09:30:00,22.51,22.54,22.4,22.43,326645.76802507835,7.8136,7.8241,7.7755,7.7859,326645.768
2010-06-04 09:35:00,22.44,22.49,22.4,22.43,306374.0856844305,7.7893,7.8067,7.7755,7.7859,306374.0857
2010-06-04 09:40:00,22.43,22.48,22.42,22.44,157575.75757575757,7.7859,7.8032,7.7824,7.7893,157575.7576
2010-06-04 09:45:00,22.43,22.43,22.38,22.43,180773.249738767,7.7859,7.7859,7.7685,7.7859,180773.2497
2010-06-04 09:50:00,22.43,22.49,22.38,22.46,143782.6541274817,7.7859,7.8067,7.7685,7.7963,143782.6541
2010-06-04 09:55:00,22.46,22.49,22.44,22.48,259143.15569487985,7.7963,7.8067,7.7893,7.8032,259143.1557
2010-06-04 10:00:00,22.48,22.48,22.44,22.48,179310.3448275862,7.8032,7.8032,7.7893,7.8032,179310.3448
2010-06-04 10:05:00,22.48,22.48,22.42,22.44,135423.19749216302,7.8032,7.8032,7.7824,7.7893,135423.1975
2010-06-04 10:10:00,22.44,22.47,22.42,22.47,109508.88192267502,7.7893,7.7998,7.7824,7.7998,109508.8819
2010-06-04 10:15:00,22.47,22.47,22.41,22.45,127481.71368861024,7.7998,7.7998,7.7789,7.7928,127481.7137
2010-06-04 10:20:00,22.45,22.48,22.42,22.43,117032.39289446184,7.7928,7.8032,7.7824,7.7859,117032.3929
2010-06-04 10:25:00,22.43,22.48,22.43,22.44,252037.6175548589,7.7859,7.8032,7.7859,7.7893,252037.6176
2010-06-04 10:30:00,22.44,22.46,22.43,22.45,301358.41170323925,7.7893,7.7963,7.7859,7.7928,301358.4117
2010-06-04 10:35:00,22.45,22.48,22.43,22.48,273354.2319749216,7.7928,7.8032,7.7859,7.8032,273354.232
2010-06-04 10:40:00,22.48,22.52,22.48,22.51,260606.0606060606,7.8032,7.8171,7.8032,7.8136,260606.0606
2010-06-04 10:45:00,22.51,22.52,22.48,22.48,203552.76907001043,7.8136,7.8171,7.8032,7.8032,203552.7691
2010-06-04 10:50:00,22.48,22.49,22.47,22.48,208777.42946708464,7.8032,7.8067,7.7998,7.8032,208777.4295
2010-06-04 10:55:00,22.48,22.5,22.47,22.47,122048.06687565308,7.8032,7.8102,7.7998,7.7998,122048.0669
2010-06-04 11:00:00,22.47,22.5,22.46,22.5,124555.90386624869,7.7998,7.8102,7.7963,7.8102,124555.9039
2010-06-04 11:05:00,22.5,22.53,22.49,22.53,141065.83072100312,7.8102,7.8206,7.8067,7.8206,141065.8307
2010-06-04 11:10:00,22.53,22.53,22.5,22.5,150888.1922675026,7.8206,7.8206,7.8102,7.8102,150888.1923
2010-06-04 11:15:00,22.5,22.5,22.42,22.42,174085.68443051202,7.8102,7.8102,7.7824,7.7824,174085.6844
2010-06-04 11:20:00,22.42,22.42,22.33,22.33,323928.9446185998,7.7824,7.7824,7.7512,7.7512,323928.9446
2010-06-04 11:25:00,22.34,22.39,22.34,22.37,234691.74503657265,7.7546,7.772,7.7546,7.765,234691.745
2010-06-04 11:30:00,22.37,22.38,22.34,22.37,225078.3699059561,7.765,7.7685,7.7546,7.765,225078.3699
2010-06-04 11:35:00,22.37,22.39,22.35,22.38,205851.61964472308,7.765,7.772,7.7581,7.7685,205851.6196
2010-06-04 11:40:00,22.38,22.4,22.36,22.37,306583.0721003135,7.7685,7.7755,7.7616,7.765,306583.0721
2010-06-04 11:45:00,22.37,22.41,22.37,22.39,90282.131661442,7.765,7.7789,7.765,7.772,90282.1317
2010-06-04 11:50:00,22.39,22.4,22.38,22.39,101776.3845350052,7.772,7.7755,7.7685,7.772,101776.3845
2010-06-04 11:55:00,22.39,22.4,22.34,22.34,144827.58620689655,7.772,7.7755,7.7546,7.7546,144827.5862
2010-06-04 12:00:00,22.35,22.35,22.27,22.28,276280.0417972832,7.7581,7.7581,7.7303,7.7338,276280.0418
2010-06-04 12:05:00,22.29,22.33,22.27,22.32,327272.72727272724,7.7373,7.7512,7.7303,7.7477,327272.7273
2010-06-04 12:10:00,22.32,22.37,22.32,22.37,106583.07210031348,7.7477,7.765,7.7477,7.765,106583.0721
2010-06-04 12:15:00,22.37,22.38,22.35,22.36,100940.43887147336,7.765,7.7685,7.7581,7.7616,100940.4389
2010-06-04 12:20:00,22.36,22.39,22.36,22.39,121003.13479623824,7.7616,7.772,7.7616,7.772,121003.1348
2010-06-04 12:25:00,22.39,22.43,22.39,22.42,297387.6698014629,7.772,7.7859,7.772,7.7824,297387.6698
2010-06-04 12:30:00,22.43,22.43,22.41,22.42,195193.31243469173,7.7859,7.7859,7.7789,7.7824,195193.3124
2010-06-04 12:35:00,22.41,22.44,22.41,22.42,148171.36886102404,7.7789,7.7893,7.7789,7.7824,148171.3689
2010-06-04 12:40:00,22.41,22.42,22.38,22.41,81295.71577847439,7.7789,7.7824,7.7685,7.7789,81295.7158
2010-06-04 12:45:00,22.41,22.42,22.4,22.41,108672.93625914316,7.7789,7.7824,7.7755,7.7789,108672.9363
2010-06-04 12:50:00,22.42,22.44,22.41,22.44,92371.99582027168,7.7824,7.7893,7.7789,7.7893,92371.9958
2010-06-04 12:55:00,22.44,22.45,22.42,22.44,154649.94775339603,7.7893,7.7928,7.7824,7.7893,154649.9478
2010-06-04 13:00:00,22.44,22.45,22.42,22.45,133960.29258098223,7.7893,7.7928,7.7824,7.7928,133960.2926
2010-06-04 13:05:00,22.45,22.45,22.42,22.44,120585.16196447233,7.7928,7.7928,7.7824,7.7893,120585.162
2010-06-04 13:10:00,22.44,22.46,22.42,22.42,199791.01358411703,7.7893,7.7963,7.7824,7.7824,199791.0136
2010-06-04 13:15:00,22.42,22.43,22.38,22.41,185370.95088819225,7.7824,7.7859,7.7685,7.7789,185370.9509
2010-06-04 13:20:00,22.41,22.41,22.36,22.37,190177.6384535005,7.7789,7.7789,7.7616,7.765,190177.6385
2010-06-04 13:25:00,22.38,22.43,22.38,22.4,66457.6802507837,7.7685,7.7859,7.7685,7.7755,66457.6803
2010-06-04 13:30:00,22.4,22.41,22.38,22.38,134378.26541274818,7.7755,7.7789,7.7685,7.7685,134378.2654
2010-06-04 13:35:00,22.38,22.39,22.35,22.36,146917.45036572622,7.7685,7.772,7.7581,7.7616,146917.4504
2010-06-04 13:40:00,22.35,22.37,22.35,22.36,94670.84639498431,7.7581,7.765,7.7581,7.7616,94670.8464
2010-06-04 13:45:00,22.36,22.37,22.35,22.36,115569.48798328108,7.7616,7.765,7.7581,7.7616,115569.488
2010-06-04 13:50:00,22.37,22.37,22.34,22.36,163845.3500522466,7.765,7.765,7.7546,7.7616,163845.3501
2010-06-04 13:55:00,22.36,22.38,22.34,22.37,156530.82549634273,7.7616,7.7685,7.7546,7.765,156530.8255
2010-06-04 14:00:00,22.37,22.38,22.37,22.37,165308.25496342735,7.765,7.7685,7.765,7.765,165308.255
2010-06-04 14:05:00,22.38,22.38,22.32,22.33,156948.79832810868,7.7685,7.7685,7.7477,7.7512,156948.7983
2010-06-04 14:10:00,22.33,22.36,22.32,22.36,54963.42737722048,7.7512,7.7616,7.7477,7.7616,54963.4274
2010-06-04 14:15:00,22.36,22.37,22.33,22.34,99686.52037617554,7.7616,7.765,7.7512,7.7546,99686.5204
2010-06-04 14:20:00,22.34,22.38,22.34,22.37,125600.83594566352,7.7546,7.7685,7.7546,7.765,125600.8359
2010-06-04 14:25:00,22.36,22.37,22.33,22.35,271682.34064785787,7.7616,7.765,7.7512,7.7581,271682.3406
2010-06-04 14:30:00,22.35,22.38,22.35,22.36,171577.8474399164,7.7581,7.7685,7.7581,7.7616,171577.8474
2010-06-04 14:35:00,22.36,22.37,22.32,22.34,241379.3103448276,7.7616,7.765,7.7477,7.7546,241379.3103
2010-06-04 14:40:00,22.34,22.37,22.33,22.36,124973.87669801465,7.7546,7.765,7.7512,7.7616,124973.8767
2010-06-04 14:45:00,22.36,22.36,22.28,22.28,376175.5485893417,7.7616,7.7616,7.7338,7.7338,376175.5486
2010-06-04 14:50:00,22.28,22.29,22.22,22.26,301567.39811912226,7.7338,7.7373,7.713,7.7269,301567.3981
2010-06-04 14:55:00,22.26,22.26,22.22,22.24,163427.37722048067,7.7269,7.7269,7.713,7.7199,163427.3772
2010-06-04 15:00:00,22.24,22.33,22.24,22.33,328735.632183908,7.7199,7.7512,7.7199,7.7512,328735.6322
2010-06-04 15:05:00,22.33,22.35,22.3,22.33,563009.4043887147,7.7512,7.7581,7.7407,7.7512,563009.4044
2010-06-04 15:10:00,22.33,22.37,22.33,22.37,416300.94043887145,7.7512,7.765,7.7512,7.765,416300.9404
2010-06-04 15:15:00,22.37,22.38,22.33,22.37,507836.9905956113,7.765,7.7685,7.7512,7.765,507836.9906
2010-06-04 15:20:00,22.37,22.38,22.32,22.37,683594.566353187,7.765,7.7685,7.7477,7.765,683594.5664
2010-06-04 15:25:00,22.37,22.37,22.34,22.35,606687.5653082549,7.765,7.765,7.7546,7.7581,606687.5653
2010-06-04 15:30:00,22.34,22.37,22.3,22.31,755067.9205851619,7.7546,7.765,7.7407,7.7442,755067.9206
2010-06-04 15:35:00,22.31,22.34,22.3,22.33,354858.934169279,7.7442,7.7546,7.7407,7.7512,354858.9342
2010-06-04 15:40:00,22.33,22.34,22.21,22.27,612748.171368861,7.7512,7.7546,7.7095,7.7303,612748.1714
2010-06-04 15:45:00,22.27,22.31,22.27,22.31,624033.4378265413,7.7303,7.7442,7.7303,7.7442,624033.4378
2010-06-04 15:50:00,22.31,22.31,22.19,22.22,1116405.433646813,7.7442,7.7442,7.7026,7.713,1116405.4336
2010-06-04 15:55:00,22.23,22.27,22.2,22.27,1229676.071055381,7.7165,7.7303,7.706,7.7303,1229676.0711
2010-06-07 09:30:00,22.17,22.23,22.14,22.19,577638.4535005224,7.6956,7.7165,7.6852,7.7026,577638.4535
2010-06-07 09:35:00,22.19,22.22,22.17,22.2,414420.0626959248,7.7026,7.713,7.6956,7.706,414420.0627
2010-06-07 09:40:00,22.2,22.25,22.15,22.21,373249.7387669801,7.706,7.7234,7.6887,7.7095,373249.7388
2010-06-07 09:45:00,22.21,22.21,22.16,22.2,292789.9686520376,7.7095,7.7095,7.6922,7.706,292789.9687
2010-06-07 09:50:00,22.2,22.22,22.17,22.2,465412.7481713689,7.706,7.713,7.6956,7.706,465412.7482
2010-06-07 09:55:00,22.2,22.23,22.19,22.21,233228.84012539184,7.706,7.7165,7.7026,7.7095,233228.8401
2010-06-07 10:00:00,22.21,22.26,22.2,22.26,236572.62277951933,7.7095,7.7269,7.706,7.7269,236572.6228
2010-06-07 10:05:00,22.26,22.26,22.23,22.25,221107.6280041797,7.7269,7.7269,7.7165,7.7234,221107.628
2010-06-07 10:10:00,22.24,22.27,22.24,22.26,214838.0355276907,7.7199,7.7303,7.7199,7.7269,214838.0355
2010-06-07 10:15:00,22.26,22.27,22.25,22.26,182236.1546499477,7.7269,7.7303,7.7234,7.7269,182236.1546
2010-06-07 10:20:00,22.26,22.28,22.23,22.26,252037.6175548589,7.7269,7.7338,7.7165,7.7269,252037.6176
2010-06-07 10:25:00,22.26,22.26,22.2,22.23,179310.3448275862,7.7269,7.7269,7.706,7.7165,179310.3448
2010-06-07 10:30:00,22.23,22.25,22.22,22.25,299477.5339602926,7.7165,7.7234,7.713,7.7234,299477.534
2010-06-07 10:35:00,22.25,22.31,22.25,22.3,348171.36886102404,7.7234,7.7442,7.7234,7.7407,348171.3689
2010-06-07 10:40:00,22.3,22.3,22.26,22.26,218808.77742946707,7.7407,7.7407,7.7269,7.7269,218808.7774
2010-06-07 10:45:00,22.26,22.28,22.23,22.26,347335.42319749214,7.7269,7.7338,7.7165,7.7269,347335.4232
2010-06-07 10:50:00,22.26,22.28,22.24,22.26,466666.6666666666,7.7269,7.7338,7.7199,7.7269,466666.6667
2010-06-07 10:55:00,22.26,22.26,22.18,22.18,314524.55590386625,7.7269,7.7269,7.6991,7.6991,314524.5559
2010-06-07 11:00:00,22.18,22.22,22.16,22.19,128317.6593521421,7.6991,7.713,7.6922,7.7026,128317.6594
2010-06-07 11:05:00,22.2,22.2,22.14,22.19,156739.8119122257,7.706,7.706,7.6852,7.7026,156739.8119
2010-06-07 11:10:00,22.2,22.2,22.15,22.17,106792.05851619644,7.706,7.706,7.6887,7.6956,106792.0585
2010-06-07 11:15:00,22.17,22.21,22.16,22.17,171368.86102403342,7.6956,7.7095,7.6922,7.6956,171368.861
2010-06-07 11:20:00,22.18,22.18,22.14,22.16,138557.99373040753,7.6991,7.6991,7.6852,7.6922,138557.9937
2010-06-07 11:25:00,22.16,22.18,22.14,22.16,221943.5736677116,7.6922,7.6991,7.6852,7.6922,221943.5737
2010-06-07 11:30:00,22.16,22.17,22.14,22.16,138975.96656217345,7.6922,7.6956,7.6852,7.6922,138975.9666
2010-06-07 11:35:00,22.17,22.18,22.16,22.17,184326.0188087774,7.6956,7.6991,7.6922,7.6956,184326.0188
2010-06-07 11:40:00,22.17,22.19,22.14,22.18,166144.20062695924,7.6956,7.7026,7.6852,7.6991,166144.2006
2010-06-07 11:45:00,22.18,22.19,22.14,22.14,161337.513061651,7.6991,7.7026,7.6852,7.6852,161337.5131
2010-06-07 11:50:00,22.14,22.14,22.12,22.13,220480.6687565308,7.6852,7.6852,7.6783,7.6817,220480.6688
2010-06-07 11:55:00,22.13,22.15,22.12,22.15,174085.68443051202,7.6817,7.6887,7.6783,7.6887,174085.6844
2010-06-07 12:00:00,22.14,22.18,22.13,22.17,182236.1546499477,7.6852,7.6991,7.6817,7.6956,182236.1546
2010-06-07 12:05:00,22.16,22.17,22.15,22.17,77951.93312434692,7.6922,7.6956,7.6887,7.6956,77951.9331
2010-06-07 12:10:00,22.17,22.18,22.16,22.17,115151.51515151517,7.6956,7.6991,7.6922,7.6956,115151.5152
2010-06-07 12:15:00,22.17,22.19,22.17,22.18,61650.992685475445,7.6956,7.7026,7.6956,7.6991,61650.9927
2010-06-07 12:20:00,22.18,22.19,22.15,22.15,195402.2988505747,7.6991,7.7026,7.6887,7.6887,195402.2989
2010-06-07 12:25:00,22.16,22.16,22.13,22.13,130198.53709508882,7.6922,7.6922,7.6817,7.6817,130198.5371
2010-06-07 12:30:00,22.13,22.14,22.12,22.13,93416.92789968652,7.6817,7.6852,7.6783,7.6817,93416.9279
2010-06-07 12:35:00,22.13,22.14,22.13,22.14,303657.262277952,7.6817,7.6852,7.6817,7.6852,303657.2623
2010-06-07 12:40:00,22.14,22.16,22.13,22.14,150470.21943573668,7.6852,7.6922,7.6817,7.6852,150470.2194
2010-06-07 12:45:00,22.14,22.15,22.13,22.14,181609.19540229885,7.6852,7.6887,7.6817,7.6852,181609.1954
2010-06-07 12:50:00,22.14,22.16,22.14,22.16,117032.39289446184,7.6852,7.6922,7.6852,7.6922,117032.3929
2010-06-07 12:55:00,22.16,22.18,22.14,22.18,128317.6593521421,7.6922,7.6991,7.6852,7.6991,128317.6594
2010-06-07 13:00:00,22.17,22.18,22.14,22.16,138349.00731452456,7.6956,7.6991,7.6852,7.6922,138349.0073
2010-06-07 13:05:00,22.15,22.19,22.15,22.18,365099.2685475444,7.6887,7.7026,7.6887,7.6991,365099.2685
2010-06-07 13:10:00,22.18,22.19,22.17,22.17,51201.67189132706,7.6991,7.7026,7.6956,7.6956,51201.6719
2010-06-07 13:15:00,22.17,22.2,22.17,22.19,114942.52873563218,7.6956,7.706,7.6956,7.7026,114942.5287
2010-06-07 13:20:00,22.19,22.23,22.19,22.22,113688.61024033435,7.7026,7.7165,7.7026,7.713,113688.6102
2010-06-07 13:25:00,22.21,22.26,22.21,22.24,135632.18390804596,7.7095,7.7269,7.7095,7.7199,135632.1839
2010-06-07 13:30:00,22.24,22.24,22.23,22.23,76698.01462904911,7.7199,7.7199,7.7165,7.7165,76698.0146
2010-06-07 13:35:00,22.23,22.24,22.18,22.18,117241.37931034484,7.7165,7.7199,7.6991,7.6991,117241.3793
2010-06-07 13:40:00,22.19,22.2,22.17,22.18,97387.66980146292,7.7026,7.706,7.6956,7.6991,97387.6698
2010-06-07 13:45:00,22.18,22.19,22.15,22.18,118704.2842215256,7.6991,7.7026,7.6887,7.6991,118704.2842
2010-06-07 13:50:00,22.18,22.2,22.17,22.18,91118.07732497388,7.6991,7.706,7.6956,7.6991,91118.0773
2010-06-07 13:55:00,22.18,22.18,22.15,22.16,89655.1724137931,7.6991,7.6991,7.6887,7.6922,89655.1724
2010-06-07 14:00:00,22.16,22.18,22.16,22.18,127899.68652037616,7.6922,7.6991,7.6922,7.6991,127899.6865
2010-06-07 14:05:00,22.18,22.2,22.17,22.19,111389.75966562174,7.6991,7.706,7.6956,7.7026,111389.7597
2010-06-07 14:10:00,22.19,22.21,22.17,22.18,64367.81609195402,7.7026,7.7095,7.6956,7.6991,64367.8161
2010-06-07 14:15:00,22.17,22.18,22.15,22.16,74608.15047021944,7.6956,7.6991,7.6887,7.6922,74608.1505
2010-06-07 14:20:00,22.16,22.18,22.15,22.16,106374.08568443052,7.6922,7.6991,7.6887,7.6922,106374.0857
2010-06-07 14:25:00,22.15,22.2,22.15,22.19,86729.36259143155,7.6887,7.706,7.6887,7.7026,86729.3626
2010-06-07 14:30:00,22.19,22.2,22.16,22.17,115360.50156739813,7.7026,7.706,7.6922,7.6956,115360.5016
2010-06-07 14:35:00,22.17,22.18,22.14,22.15,88401.25391849529,7.6956,7.6991,7.6852,7.6887,88401.2539
2010-06-07 14:40:00,22.15,22.17,22.15,22.16,118077.32497387668,7.6887,7.6956,7.6887,7.6922,118077.325
2010-06-07 14:45:00,22.16,22.17,22.13,22.16,219435.736677116,7.6922,7.6956,7.6817,7.6922,219435.7367
2010-06-07 14:50:00,22.16,22.18,22.15,22.17,157366.7711598746,7.6922,7.6991,7.6887,7.6956,157366.7712
2010-06-07 14:55:00,22.16,22.19,22.15,22.17,95715.77847439917,7.6922,7.7026,7.6887,7.6956,95715.7785
2010-06-07 15:00:00,22.17,22.2,22.17,22.2,201880.8777429467,7.6956,7.706,7.6956,7.706,201880.8777
2010-06-07 15:05:00,22.2,22.24,22.19,22.23,321003.1347962382,7.706,7.7199,7.7026,7.7165,321003.1348
2010-06-07 15:10:00,22.23,22.23,22.19,22.2,173040.75235109718,7.7165,7.7165,7.7026,7.706,173040.7524
2010-06-07 15:15:00,22.21,22.22,22.16,22.18,383072.1003134796,7.7095,7.713,7.6922,7.6991,383072.1003
2010-06-07 15:20:00,22.18,22.19,22.15,22.16,302821.31661442004,7.6991,7.7026,7.6887,7.6922,302821.3166
2010-06-07 15:25:00,22.16,22.18,22.14,22.14,243887.1473354232,7.6922,7.6991,7.6852,7.6852,243887.1473
2010-06-07 15:30:00,22.14,22.17,22.14,22.16,297178.6833855799,7.6852,7.6956,7.6852,7.6922,297178.6834
2010-06-07 15:35:00,22.16,22.19,22.16,22.17,272936.2591431557,7.6922,7.7026,7.6922,7.6956,272936.2591
2010-06-07 15:40:00,22.17,22.18,22.12,22.12,502612.3301985371,7.6956,7.6991,7.6783,7.6783,502612.3302
2010-06-07 15:45:00,22.12,22.15,22.12,22.14,408568.4430512016,7.6783,7.6887,7.6783,7.6852,408568.4431
2010-06-07 15:50:00,22.14,22.16,22.13,22.14,470010.4493207941,7.6852,7.6922,7.6817,7.6852,470010.4493
2010-06-07 15:55:00,22.14,22.14,22.1,22.12,1039498.4326018807,7.6852,7.6852,7.6713,7.6783,1039498.4326
2010-06-08 09:30:00,22.05,22.11,22.01,22.1,283803.55276907,7.654,7.6748,7.6401,7.6713,283803.5528
2010-06-08 09:35:00,22.1,22.11,22.02,22.04,241379.3103448276,7.6713,7.6748,7.6436,7.6505,241379.3103
2010-06-08 09:40:00,22.05,22.05,22.02,22.03,127899.68652037616,7.654,7.654,7.6436,7.647,127899.6865
2010-06-08 09:45:00,22.03,22.03,21.99,22.01,410240.3343782654,7.647,7.647,7.6331,7.6401,410240.3344
2010-06-08 09:50:00,22.01,22.03,21.96,22.02,307628.00417972833,7.6401,7.647,7.6227,7.6436,307628.0042
2010-06-08 09:55:00,22.02,22.03,22.01,22.03,193312.43469174503,7.6436,7.647,7.6401,7.647,193312.4347
2010-06-08 10:00:00,22.03,22.07,22.02,22.07,209822.36154649948,7.647,7.6609,7.6436,7.6609,209822.3615
2010-06-08 10:05:00,22.06,22.09,22.06,22.08,184952.9780564264,7.6574,7.6679,7.6574,7.6644,184952.9781
2010-06-08 10:10:00,22.08,22.1,22.05,22.1,236781.6091954023,7.6644,7.6713,7.654,7.6713,236781.6092
2010-06-08 10:15:00,22.1,22.11,22.07,22.08,168443.0512016719,7.6713,7.6748,7.6609,7.6644,168443.0512
2010-06-08 10:20:00,22.09,22.11,22.08,22.09,136259.14315569488,7.6679,7.6748,7.6644,7.6679,136259.1432
2010-06-08 10:25:00,22.08,22.13,22.06,22.13,140229.88505747126,7.6644,7.6817,7.6574,7.6817,140229.8851
2010-06-08 10:30:00,22.13,22.13,22.1,22.11,173667.71159874607,7.6817,7.6817,7.6713,7.6748,173667.7116
2010-06-08 10:35:00,22.11,22.12,22.05,22.05,244305.1201671892,7.6748,7.6783,7.654,7.654,244305.1202
2010-06-08 10:40:00,22.05,22.06,22.01,22.03,229049.1118077325,7.654,7.6574,7.6401,7.647,229049.1118
2010-06-08 10:45:00,22.03,22.06,22.0,22.06,292789.9686520376,7.647,7.6574,7.6366,7.6574,292789.9687
2010-06-08 10:50:00,22.06,22.08,22.04,22.05,384535.0052246604,7.6574,7.6644,7.6505,7.654,384535.0052
2010-06-08 10:55:00,22.04,22.05,22.01,22.02,162173.45872518286,7.6505,7.654,7.6401,7.6436,162173.4587
2010-06-08 11:00:00,22.03,22.04,21.98,21.99,300731.4524555904,7.647,7.6505,7.6297,7.6331,300731.4525
2010-06-08 11:05:00,21.99,22.0,21.92,21.96,241379.3103448276,7.6331,7.6366,7.6088,7.6227,241379.3103
2010-06-08 11:10:00,21.96,21.97,21.91,21.94,391013.5841170324,7.6227,7.6262,7.6054,7.6158,391013.5841
2010-06-08 11:15:00,21.94,21.96,21.92,21.94,304075.2351097179,7.6158,7.6227,7.6088,7.6158,304075.2351
2010-06-08 11:20:00,21.94,22.01,21.94,21.97,421734.58725182863,7.6158,7.6401,7.6158,7.6262,421734.5873
2010-06-08 11:25:00,21.97,21.99,21.95,21.96,418599.7910135841,7.6262,7.6331,7.6193,7.6227,418599.791
2010-06-08 11:30:00,21.96,21.99,21.95,21.98,381191.2225705329,7.6227,7.6331,7.6193,7.6297,381191.2226
2010-06-08 11:35:00,21.98,21.99,21.96,21.98,328944.618599791,7.6297,7.6331,7.6227,7.6297,328944.6186
2010-06-08 11:40:00,21.97,21.99,21.96,21.97,197283.1765935214,7.6262,7.6331,7.6227,7.6262,197283.1766
2010-06-08 11:45:00,21.97,21.99,21.96,21.99,478787.8787878788,7.6262,7.6331,7.6227,7.6331,478787.8788
2010-06-08 11:50:00,21.99,22.01,21.97,22.0,422779.5193312435,7.6331,7.6401,7.6262,7.6366,422779.5193
2010-06-08 11:55:00,22.0,22.01,21.97,21.99,349634.2737722048,7.6366,7.6401,7.6262,7.6331,349634.2738
2010-06-08 12:00:00,21.99,22.02,21.99,22.02,281086.7293625914,7.6331,7.6436,7.6331,7.6436,281086.7294
2010-06-08 12:05:00,22.02,22.04,22.01,22.03,139811.91222570534,7.6436,7.6505,7.6401,7.647,139811.9122
2010-06-08 12:10:00,22.03,22.06,22.03,22.05,186833.85579937304,7.647,7.6574,7.647,7.654,186833.8558
2010-06-08 12:15:00,22.05,22.07,21.99,22.07,430303.0303030303,7.654,7.6609,7.6331,7.6609,430303.0303
2010-06-08 12:20:00,22.07,22.07,22.03,22.03,186415.8829676071,7.6609,7.6609,7.647,7.647,186415.883
2010-06-08 12:25:00,22.03,22.04,22.01,22.03,93834.90073145244,7.647,7.6505,7.6401,7.647,93834.9007
2010-06-08 12:30:00,22.02,22.04,22.01,22.03,62068.96551724138,7.6436,7.6505,7.6401,7.647,62068.9655
2010-06-08 12:35:00,22.03,22.03,22.01,22.02,84430.51201671892,7.647,7.647,7.6401,7.6436,84430.512
2010-06-08 12:40:00,22.02,22.04,22.02,22.03,127481.71368861024,7.6436,7.6505,7.6436,7.647,127481.7137
2010-06-08 12:45:00,22.02,22.06,22.02,22.04,179728.31765935215,7.6436,7.6574,7.6436,7.6505,179728.3177
2010-06-08 12:50:00,22.04,22.06,22.03,22.05,107836.99059561128,7.6505,7.6574,7.647,7.654,107836.9906
2010-06-08 12:55:00,22.05,22.06,22.03,22.05,107419.01776384536,7.654,7.6574,7.647,7.654,107419.0178
2010-06-08 13:00:00,22.05,22.07,22.03,22.03,120585.16196447233,7.654,7.6609,7.647,7.647,120585.162
2010-06-08 13:05:00,22.03,22.03,22.01,22.01,105956.11285266458,7.647,7.647,7.6401,7.6401,105956.1129
2010-06-08 13:10:00,22.01,22.01,21.96,21.98,103030.30303030302,7.6401,7.6401,7.6227,7.6297,103030.303
2010-06-08 13:15:00,21.98,22.0,21.97,22.0,92789.9686520376,7.6297,7.6366,7.6262,7.6366,92789.9687
2010-06-08 13:20:00,22.0,22.01,21.96,21.97,138349.00731452456,7.6366,7.6401,7.6227,7.6262,138349.0073
2010-06-08 13:25:00,21.97,22.0,21.96,21.99,93625.91431556948,7.6262,7.6366,7.6227,7.6331,93625.9143
2010-06-08 13:30:00,21.99,22.0,21.92,21.93,212330.19853709507,7.6331,7.6366,7.6088,7.6123,212330.1985
2010-06-08 13:35:00,21.93,21.94,21.92,21.94,213375.1306165099,7.6123,7.6158,7.6088,7.6158,213375.1306
2010-06-08 13:40:00,21.94,21.94,21.92,21.92,101149.42528735632,7.6158,7.6158,7.6088,7.6088,101149.4253
2010-06-08 13:45:00,21.92,21.93,21.88,21.88,164890.28213166143,7.6088,7.6123,7.595,7.595,164890.2821
2010-06-08 13:50:00,21.88,21.9,21.87,21.87,139811.91222570534,7.595,7.6019,7.5915,7.5915,139811.9122
2010-06-08 13:55:00,21.87,21.91,21.85,21.91,151306.16509926855,7.5915,7.6054,7.5845,7.6054,151306.1651
2010-06-08 14:00:00,21.91,21.92,21.88,21.9,133333.33333333334,7.6054,7.6088,7.595,7.6019,133333.3333
2010-06-08 14:05:00,21.9,21.9,21.87,21.89,411285.26645768026,7.6019,7.6019,7.5915,7.5984,411285.2665
2010-06-08 14:10:00,21.89,21.89,21.86,21.88,220898.6415882968,7.5984,7.5984,7.588,7.595,220898.6416
2010-06-08 14:15:00,21.89,21.93,21.87,21.93,148589.34169278995,7.5984,7.6123,7.5915,7.6123,148589.3417
2010-06-08 14:20:00,21.93,21.98,21.93,21.98,237617.55485893416,7.6123,7.6297,7.6123,7.6297,237617.5549
2010-06-08 14:25:00,21.98,22.0,21.96,21.98,156321.83908045976,7.6297,7.6366,7.6227,7.6297,156321.8391
2010-06-08 14:30:00,21.98,22.04,21.97,22.02,199582.02716823405,7.6297,7.6505,7.6262,7.6436,199582.0272
2010-06-08 14:35:00,22.02,22.03,21.99,22.0,202925.8098223616,7.6436,7.647,7.6331,7.6366,202925.8098
2010-06-08 14:40:00,21.99,22.06,21.98,22.05,217345.8725182863,7.6331,7.6574,7.6297,7.654,217345.8725
2010-06-08 14:45:00,22.04,22.04,22.01,22.02,194984.3260188088,7.6505,7.6505,7.6401,7.6436,194984.326
2010-06-08 14:50:00,22.02,22.03,22.0,22.0,175339.60292580983,7.6436,7.647,7.6366,7.6366,175339.6029
2010-06-08 14:55:00,22.0,22.04,21.99,22.0,149007.3145245559,7.6366,7.6505,7.6331,7.6366,149007.3145
2010-06-08 15:00:00,22.0,22.03,21.98,22.02,217136.8861024033,7.6366,7.647,7.6297,7.6436,217136.8861
2010-06-08 15:05:00,22.01,22.04,22.01,22.04,252246.60397074188,7.6401,7.6505,7.6401,7.6505,252246.604
2010-06-08 15:10:00,22.04,22.05,22.02,22.02,142110.76280041796,7.6505,7.654,7.6436,7.6436,142110.7628
2010-06-08 15:15:00,22.02,22.02,21.98,22.01,233019.85370950887,7.6436,7.6436,7.6297,7.6401,233019.8537
2010-06-08 15:20:00,22.01,22.07,22.01,22.06,337095.0888192267,7.6401,7.6609,7.6401,7.6574,337095.0888
2010-06-08 15:25:00,22.06,22.13,22.05,22.12,396447.2309299896,7.6574,7.6817,7.654,7.6783,396447.2309
2010-06-08 15:30:00,22.12,22.15,22.09,22.09,544827.5862068966,7.6783,7.6887,7.6679,7.6679,544827.5862
2010-06-08 15:35:00,22.1,22.16,22.09,22.15,351306.16509926855,7.6713,7.6922,7.6679,7.6887,351306.1651
2010-06-08 15:40:00,22.15,22.16,22.12,22.15,350052.2466039707,7.6887,7.6922,7.6783,7.6887,350052.2466
2010-06-08 15:45:00,22.16,22.17,22.13,22.14,525391.8495297806,7.6922,7.6956,7.6817,7.6852,525391.8495
2010-06-08 15:50:00,22.14,22.21,22.14,22.18,659352.1421107628,7.6852,7.7095,7.6852,7.6991,659352.1421
2010-06-08 15:55:00,22.17,22.18,22.13,22.15,1562382.445141066,7.6956,7.6991,7.6817,7.6887,1562382.4451
2010-06-09 09:30:00,22.2,22.2,22.11,22.14,344618.5997910136,7.706,7.706,7.6748,7.6852,344618.5998
2010-06-09 09:35:00,22.14,22.17,22.08,22.08,256844.3051201672,7.6852,7.6956,7.6644,7.6644,256844.3051
2010-06-09 09:40:00,22.08,22.13,22.06,22.1,275862.0689655172,7.6644,7.6817,7.6574,7.6713,275862.069
2010-06-09 09:45:00,22.1,22.1,22.03,22.07,280250.7836990596,7.6713,7.6713,7.647,7.6609,280250.7837
2010-06-09 09:50:00,22.07,22.08,22.03,22.03,292789.9686520376,7.6609,7.6644,7.647,7.647,292789.9687
2010-06-09 09:55:00,22.03,22.06,22.02,22.03,228631.1389759665,7.647,7.6574,7.6436,7.647,228631.139
2010-06-09 10:00:00,22.03,22.08,22.03,22.06,120585.16196447233,7.647,7.6644,7.647,7.6574,120585.162
2010-06-09 10:05:00,22.05,22.1,22.05,22.07,119331.2434691745,7.654,7.6713,7.654,7.6609,119331.2435
2010-06-09 10:10:00,22.07,22.1,22.07,22.08,89864.15882967607,7.6609,7.6713,7.6609,7.6644,89864.1588
2010-06-09 10:15:00,22.08,22.09,22.07,22.08,231974.92163009403,7.6644,7.6679,7.6609,7.6644,231974.9216
2010-06-09 10:20:00,22.08,22.1,22.05,22.05,212121.21212121213,7.6644,7.6713,7.654,7.654,212121.2121
2010-06-09 10:25:00,22.05,22.07,22.03,22.06,125391.84952978056,7.654,7.6609,7.647,7.6574,125391.8495
2010-06-09 10:30:00,22.06,22.07,22.05,22.05,154022.9885057471,7.6574,7.6609,7.654,7.654,154022.9885
2010-06-09 10:35:00,22.05,22.07,22.03,22.03,219853.7095088819,7.654,7.6609,7.647,7.647,219853.7095
2010-06-09 10:40:00,22.03,22.04,22.0,22.03,255172.41379310345,7.647,7.6505,7.6366,7.647,255172.4138
2010-06-09 10:45:00,22.04,22.04,22.01,22.02,299686.5203761755,7.6505,7.6505,7.6401,7.6436,299686.5204
2010-06-09 10:50:00,22.02,22.03,22.01,22.02,182236.1546499477,7.6436,7.647,7.6401,7.6436,182236.1546
2010-06-09 10:55:00,22.02,22.03,21.99,22.02,145036.57262277952,7.6436,7.647,7.6331,7.6436,145036.5726
2010-06-09 11:00:00,22.02,22.03,22.0,22.03,183908.0459770115,7.6436,7.647,7.6366,7.647,183908.046
2010-06-09 11:05:00,22.03,22.07,22.03,22.06,245977.0114942529,7.647,7.6609,7.647,7.6574,245977.0115
2010-06-09 11:10:00,22.07,22.08,22.04,22.04,132915.3605015674,7.6609,7.6644,7.6505,7.6505,132915.3605
2010-06-09 11:15:00,22.04,22.06,22.04,22.06,169278.99686520375,7.6505,7.6574,7.6505,7.6574,169278.9969
2010-06-09 11:20:00,22.06,22.12,22.06,22.11,172204.80668756532,7.6574,7.6783,7.6574,7.6748,172204.8067
2010-06-09 11:25:00,22.11,22.18,22.11,22.15,363009.4043887147,7.6748,7.6991,7.6748,7.6887,363009.4044
2010-06-09 11:30:00,22.15,22.17,22.14,22.16,184326.0188087774,7.6887,7.6956,7.6852,7.6922,184326.0188
2010-06-09 11:35:00,22.16,22.23,22.14,22.22,382027.1682340648,7.6922,7.7165,7.6852,7.713,382027.1682
2010-06-09 11:40:00,22.22,22.27,22.2,22.22,419644.72309299896,7.713,7.7303,7.706,7.713,419644.7231
2010-06-09 11:45:00,22.22,22.24,22.22,22.23,152142.1107628004,7.713,7.7199,7.713,7.7165,152142.1108
2010-06-09 11:50:00,22.23,22.26,22.22,22.25,152351.09717868338,7.7165,7.7269,7.713,7.7234,152351.0972
2010-06-09 11:55:00,22.25,22.25,22.24,22.25,105538.14002089865,7.7234,7.7234,7.7199,7.7234,105538.14
2010-06-09 12:00:00,22.25,22.26,22.24,22.26,104911.18077324974,7.7234,7.7269,7.7199,7.7269,104911.1808
2010-06-09 12:05:00,22.25,22.27,22.24,22.26,114106.58307210031,7.7234,7.7303,7.7199,7.7269,114106.5831
2010-06-09 12:10:00,22.26,22.27,22.22,22.22,121212.1212121212,7.7269,7.7303,7.713,7.713,121212.1212
2010-06-09 12:15:00,22.22,22.24,22.22,22.23,102194.35736677116,7.713,7.7199,7.713,7.7165,102194.3574
2010-06-09 12:20:00,22.23,22.23,22.21,22.21,112852.6645768025,7.7165,7.7165,7.7095,7.7095,112852.6646
2010-06-09 12:25:00,22.21,22.21,22.19,22.19,78996.86520376176,7.7095,7.7095,7.7026,7.7026,78996.8652
2010-06-09 12:30:00,22.19,22.19,22.18,22.18,107001.0449320794,7.7026,7.7026,7.6991,7.6991,107001.0449
2010-06-09 12:35:00,22.18,22.19,22.16,22.19,213166.14420062696,7.6991,7.7026,7.6922,7.7026,213166.1442
2010-06-09 12:40:00,22.19,22.19,22.16,22.17,95506.7920585162,7.7026,7.7026,7.6922,7.6956,95506.7921
2010-06-09 12:45:00,22.17,22.21,22.16,22.19,107836.99059561128,7.6956,7.7095,7.6922,7.7026,107836.9906
2010-06-09 12:50:00,22.2,22.22,22.18,22.2,94879.83281086729,7.706,7.713,7.6991,7.706,94879.8328
2010-06-09 12:55:00,22.2,22.2,22.17,22.18,44932.07941483804,7.706,7.706,7.6956,7.6991,44932.0794
2010-06-09 13:00:00,22.18,22.18,22.15,22.16,94879.83281086729,7.6991,7.6991,7.6887,7.6922,94879.8328
2010-06-09 13:05:00,22.16,22.19,22.16,22.18,81713.68861024034,7.6922,7.7026,7.6922,7.6991,81713.6886
2010-06-09 13:10:00,22.18,22.2,22.18,22.2,104911.18077324974,7.6991,7.706,7.6991,7.706,104911.1808
2010-06-09 13:15:00,22.2,22.22,22.18,22.22,86938.34900731452,7.706,7.713,7.6991,7.713,86938.349
2010-06-09 13:20:00,22.22,22.22,22.17,22.19,231974.92163009403,7.713,7.713,7.6956,7.7026,231974.9216
2010-06-09 13:25:00,22.19,22.2,22.17,22.17,99477.53396029258,7.7026,7.706,7.6956,7.6956,99477.534
2010-06-09 13:30:00,22.18,22.19,22.14,22.15,135005.22466039707,7.6991,7.7026,7.6852,7.6887,135005.2247
2010-06-09 13:35:00,22.15,22.16,22.14,22.14,132079.41483803553,7.6887,7.6922,7.6852,7.6852,132079.4148
2010-06-09 13:40:00,22.14,22.16,22.13,22.16,97805.64263322884,7.6852,7.6922,7.6817,7.6922,97805.6426
2010-06-09 13:45:00,22.16,22.18,22.15,22.16,105538.14002089865,7.6922,7.6991,7.6887,7.6922,105538.14
2010-06-09 13:50:00,22.16,22.2,22.16,22.18,81086.72936259143,7.6922,7.706,7.6922,7.6991,81086.7294
2010-06-09 13:55:00,22.19,22.2,22.15,22.18,93625.91431556948,7.7026,7.706,7.6887,7.6991,93625.9143
2010-06-09 14:00:00,22.18,22.2,22.14,22.15,144409.6133751306,7.6991,7.706,7.6852,7.6887,144409.6134
2010-06-09 14:05:00,22.15,22.15,22.12,22.14,88192.26750261233,7.6887,7.6887,7.6783,7.6852,88192.2675
2010-06-09 14:10:00,22.14,22.16,22.14,22.16,152142.1107628004,7.6852,7.6922,7.6852,7.6922,152142.1108
2010-06-09 14:15:00,22.16,22.18,22.15,22.16,160292.58098223616,7.6922,7.6991,7.6887,7.6922,160292.581
2010-06-09 14:20:00,22.16,22.16,22.14,22.15,145872.5182863114,7.6922,7.6922,7.6852,7.6887,145872.5183
2010-06-09 14:25:00,22.15,22.17,22.13,22.16,110553.81400208986,7.6887,7.6956,7.6817,7.6922,110553.814
2010-06-09 14:30:00,22.16,22.17,22.12,22.12,136259.14315569488,7.6922,7.6956,7.6783,7.6783,136259.1432
2010-06-09 14:35:00,22.12,22.14,22.12,22.13,240125.39184952973,7.6783,7.6852,7.6783,7.6817,240125.3918
2010-06-09 14:40:00,22.12,22.13,22.09,22.11,115569.48798328108,7.6783,7.6817,7.6679,7.6748,115569.488
2010-06-09 14:45:00,22.11,22.14,22.05,22.07,393521.421107628,7.6748,7.6852,7.654,7.6609,393521.4211
2010-06-09 14:50:00,22.07,22.08,22.04,22.04,198955.0679205852,7.6609,7.6644,7.6505,7.6505,198955.0679
2010-06-09 14:55:00,22.04,22.06,22.01,22.01,168861.02403343783,7.6505,7.6574,7.6401,7.6401,168861.024
2010-06-09 15:00:00,22.01,22.06,22.0,22.05,258516.19644723093,7.6401,7.6574,7.6366,7.654,258516.1964
2010-06-09 15:05:00,22.05,22.07,22.03,22.06,246603.97074190172,7.654,7.6609,7.647,7.6574,246603.9707
2010-06-09 15:10:00,22.05,22.05,21.99,22.01,153605.0156739812,7.654,7.654,7.6331,7.6401,153605.0157
2010-06-09 15:15:00,22.02,22.02,21.95,21.96,386206.8965517241,7.6436,7.6436,7.6193,7.6227,386206.8966
2010-06-09 15:20:00,21.96,21.99,21.92,21.98,705538.1400208987,7.6227,7.6331,7.6088,7.6297,705538.14
2010-06-09 15:25:00,21.98,21.99,21.96,21.97,326018.80877742945,7.6297,7.6331,7.6227,7.6262,326018.8088
2010-06-09 15:30:00,21.97,21.98,21.92,21.93,526227.7951933125,7.6262,7.6297,7.6088,7.6123,526227.7952
2010-06-09 15:35:00,21.95,21.95,21.9,21.92,465412.7481713689,7.6193,7.6193,7.6019,7.6088,465412.7482
2010-06-09 15:40:00,21.92,21.95,21.92,21.93,433855.79937304073,7.6088,7.6193,7.6088,7.6123,433855.7994
2010-06-09 15:45:00,21.93,21.95,21.89,21.92,743155.6948798328,7.6123,7.6193,7.5984,7.6088,743155.6949
2010-06-09 15:50:00,21.92,21.93,21.88,21.93,521212.1212121212,7.6088,7.6123,7.595,7.6123,521212.1212
2010-06-09 15:55:00,21.93,21.96,21.9,21.94,992894.4618599792,7.6123,7.6227,7.6019,7.6158,992894.4619
2010-06-10 09:30:00,22.19,22.48,22.17,22.43,712643.6781609195,7.7026,7.8032,7.6956,7.7859,712643.6782
2010-06-10 09:35:00,22.43,22.44,22.32,22.41,381400.2089864159,7.7859,7.7893,7.7477,7.7789,381400.209
2010-06-10 09:40:00,22.41,22.42,22.37,22.42,171995.82027168234,7.7789,7.7824,7.765,7.7824,171995.8203
2010-06-10 09:45:00,22.41,22.47,22.41,22.47,221525.6008359457,7.7789,7.7998,7.7789,7.7998,221525.6008
2010-06-10 09:50:00,22.47,22.59,22.46,22.58,449320.79414838034,7.7998,7.8414,7.7963,7.8379,449320.7941
2010-06-10 09:55:00,22.58,22.64,22.58,22.64,242424.2424242424,7.8379,7.8588,7.8379,7.8588,242424.2424
2010-06-10 10:00:00,22.64,22.71,22.64,22.65,351724.1379310345,7.8588,7.8831,7.8588,7.8622,351724.1379
2010-06-10 10:05:00,22.65,22.68,22.57,22.59,288610.24033437826,7.8622,7.8727,7.8345,7.8414,288610.2403
2010-06-10 10:10:00,22.6,22.6,22.55,22.6,197074.19017763843,7.8449,7.8449,7.8275,7.8449,197074.1902
2010-06-10 10:15:00,22.59,22.6,22.57,22.58,205224.66039707416,7.8414,7.8449,7.8345,7.8379,205224.6604
2010-06-10 10:20:00,22.58,22.59,22.54,22.56,341274.81713688606,7.8379,7.8414,7.8241,7.831,341274.8171
2010-06-10 10:25:00,22.56,22.57,22.53,22.56,238662.486938349,7.831,7.8345,7.8206,7.831,238662.4869
2010-06-10 10:30:00,22.57,22.57,22.54,22.55,147753.3960292581,7.8345,7.8345,7.8241,7.8275,147753.396
2010-06-10 10:35:00,22.55,22.55,22.53,22.54,117241.37931034484,7.8275,7.8275,7.8206,7.8241,117241.3793
2010-06-10 10:40:00,22.54,22.55,22.5,22.52,257053.2915360501,7.8241,7.8275,7.8102,7.8171,257053.2915
2010-06-10 10:45:00,22.52,22.52,22.49,22.5,258934.16927899685,7.8171,7.8171,7.8067,7.8102,258934.1693
2010-06-10 10:50:00,22.5,22.51,22.49,22.51,128526.64576802508,7.8102,7.8136,7.8067,7.8136,128526.6458
2010-06-10 10:55:00,22.5,22.52,22.48,22.51,252246.60397074188,7.8102,7.8171,7.8032,7.8136,252246.604
2010-06-10 11:00:00,22.51,22.58,22.51,22.58,231974.92163009403,7.8136,7.8379,7.8136,7.8379,231974.9216
2010-06-10 11:05:00,22.58,22.59,22.56,22.57,125182.8631138976,7.8379,7.8414,7.831,7.8345,125182.8631
2010-06-10 11:10:00,22.56,22.57,22.55,22.55,197074.19017763843,7.831,7.8345,7.8275,7.8275,197074.1902
2010-06-10 11:15:00,22.55,22.55,22.53,22.54,277742.94670846395,7.8275,7.8275,7.8206,7.8241,277742.9467
2010-06-10 11:20:00,22.54,22.58,22.54,22.58,217345.8725182863,7.8241,7.8379,7.8241,7.8379,217345.8725
2010-06-10 11:25:00,22.57,22.62,22.57,22.61,176802.50783699058,7.8345,7.8518,7.8345,7.8484,176802.5078
2010-06-10 11:30:00,22.6,22.64,22.6,22.62,179310.3448275862,7.8449,7.8588,7.8449,7.8518,179310.3448
2010-06-10 11:35:00,22.61,22.63,22.57,22.59,346917.4503657262,7.8484,7.8553,7.8345,7.8414,346917.4504
2010-06-10 11:40:00,22.59,22.6,22.59,22.59,145663.5318704284,7.8414,7.8449,7.8414,7.8414,145663.5319
2010-06-10 11:45:00,22.59,22.6,22.59,22.6,183699.05956112847,7.8414,7.8449,7.8414,7.8449,183699.0596
2010-06-10 11:50:00,22.6,22.64,22.6,22.64,170323.9289446186,7.8449,7.8588,7.8449,7.8588,170323.9289
2010-06-10 11:55:00,22.64,22.64,22.6,22.61,159038.66248693835,7.8588,7.8588,7.8449,7.8484,159038.6625
2010-06-10 12:00:00,22.6,22.62,22.57,22.57,126018.80877742948,7.8449,7.8518,7.8345,7.8345,126018.8088
2010-06-10 12:05:00,22.57,22.57,22.51,22.53,276698.0146290491,7.8345,7.8345,7.8136,7.8206,276698.0146
2010-06-10 12:10:00,22.53,22.54,22.5,22.5,85893.41692789969,7.8206,7.8241,7.8102,7.8102,85893.4169
2010-06-10 12:15:00,22.51,22.53,22.5,22.5,138140.02089864158,7.8136,7.8206,7.8102,7.8102,138140.0209
2010-06-10 12:20:00,22.5,22.57,22.5,22.56,106583.07210031348,7.8102,7.8345,7.8102,7.831,106583.0721
2010-06-10 12:25:00,22.56,22.59,22.56,22.58,188923.7199582027,7.831,7.8414,7.831,7.8379,188923.72
2010-06-10 12:30:00,22.58,22.62,22.58,22.61,135841.17032392893,7.8379,7.8518,7.8379,7.8484,135841.1703
2010-06-10 12:35:00,22.61,22.62,22.56,22.59,271682.34064785787,7.8484,7.8518,7.831,7.8414,271682.3406
2010-06-10 12:40:00,22.59,22.59,22.52,22.52,244305.1201671892,7.8414,7.8414,7.8171,7.8171,244305.1202
2010-06-10 12:45:00,22.52,22.54,22.48,22.52,228422.1525600836,7.8171,7.8241,7.8032,7.8171,228422.1526
2010-06-10 12:50:00,22.52,22.53,22.5,22.52,172831.7659352142,7.8171,7.8206,7.8102,7.8171,172831.7659
2010-06-10 12:55:00,22.52,22.52,22.49,22.52,177429.4670846395,7.8171,7.8171,7.8067,7.8171,177429.4671
2010-06-10 13:00:00,22.52,22.52,22.44,22.44,326227.7951933124,7.8171,7.8171,7.7893,7.7893,326227.7952
2010-06-10 13:05:00,22.44,22.47,22.44,22.46,219853.7095088819,7.7893,7.7998,7.7893,7.7963,219853.7095
2010-06-10 13:10:00,22.46,22.48,22.44,22.47,132079.41483803553,7.7963,7.8032,7.7893,7.7998,132079.4148
2010-06-10 13:15:00,22.47,22.47,22.42,22.45,132288.40125391848,7.7998,7.7998,7.7824,7.7928,132288.4013
2010-06-10 13:20:00,22.45,22.46,22.43,22.44,77951.93312434692,7.7928,7.7963,7.7859,7.7893,77951.9331
2010-06-10 13:25:00,22.45,22.51,22.44,22.49,101776.3845350052,7.7928,7.8136,7.7893,7.8067,101776.3845
2010-06-10 13:30:00,22.48,22.52,22.48,22.51,86938.34900731452,7.8032,7.8171,7.8032,7.8136,86938.349
2010-06-10 13:35:00,22.5,22.52,22.5,22.51,85893.41692789969,7.8102,7.8171,7.8102,7.8136,85893.4169
2010-06-10 13:40:00,22.51,22.52,22.49,22.5,70428.42215256009,7.8136,7.8171,7.8067,7.8102,70428.4222
2010-06-10 13:45:00,22.5,22.55,22.5,22.55,81713.68861024034,7.8102,7.8275,7.8102,7.8275,81713.6886
2010-06-10 13:50:00,22.55,22.57,22.54,22.55,96133.7513061651,7.8275,7.8345,7.8241,7.8275,96133.7513
2010-06-10 13:55:00,22.55,22.56,22.54,22.55,123301.98537095088,7.8275,7.831,7.8241,7.8275,123301.9854
2010-06-10 14:00:00,22.55,22.55,22.52,22.53,92371.99582027168,7.8275,7.8275,7.8171,7.8206,92371.9958
2010-06-10 14:05:00,22.53,22.53,22.48,22.49,105538.14002089865,7.8206,7.8206,7.8032,7.8067,105538.14
2010-06-10 14:10:00,22.49,22.54,22.49,22.54,205015.6739811912,7.8067,7.8241,7.8067,7.8241,205015.674
2010-06-10 14:15:00,22.54,22.59,22.54,22.57,102612.33019853708,7.8241,7.8414,7.8241,7.8345,102612.3302
2010-06-10 14:20:00,22.57,22.59,22.56,22.57,111389.75966562174,7.8345,7.8414,7.831,7.8345,111389.7597
2010-06-10 14:25:00,22.58,22.59,22.57,22.57,116196.44723093,7.8379,7.8414,7.8345,7.8345,116196.4472
2010-06-10 14:30:00,22.57,22.58,22.56,22.57,85893.41692789969,7.8345,7.8379,7.831,7.8345,85893.4169
2010-06-10 14:35:00,22.56,22.59,22.56,22.59,75653.08254963427,7.831,7.8414,7.831,7.8414,75653.0825
2010-06-10 14:40:00,22.59,22.63,22.58,22.63,170323.9289446186,7.8414,7.8553,7.8379,7.8553,170323.9289
2010-06-10 14:45:00,22.63,22.63,22.59,22.61,132706.37408568442,7.8553,7.8553,7.8414,7.8484,132706.3741
2010-06-10 14:50:00,22.61,22.61,22.58,22.59,123092.99895506792,7.8484,7.8484,7.8379,7.8414,123092.999
2010-06-10 14:55:00,22.59,22.61,22.58,22.59,121839.0804597701,7.8414,7.8484,7.8379,7.8414,121839.0805
2010-06-10 15:00:00,22.59,22.61,22.55,22.57,177429.4670846395,7.8414,7.8484,7.8275,7.8345,177429.4671
2010-06-10 15:05:00,22.57,22.6,22.56,22.59,217554.8589341693,7.8345,7.8449,7.831,7.8414,217554.8589
2010-06-10 15:10:00,22.59,22.59,22.56,22.56,131870.42842215256,7.8414,7.8414,7.831,7.831,131870.4284
2010-06-10 15:15:00,22.56,22.6,22.55,22.6,205642.63322884013,7.831,7.8449,7.8275,7.8449,205642.6332
2010-06-10 15:20:00,22.59,22.63,22.58,22.59,472309.2998955068,7.8414,7.8553,7.8379,7.8414,472309.2999
2010-06-10 15:25:00,22.59,22.59,22.58,22.59,291536.0501567398,7.8414,7.8414,7.8379,7.8414,291536.0502
2010-06-10 15:30:00,22.59,22.61,22.58,22.6,221316.6144200627,7.8414,7.8484,7.8379,7.8449,221316.6144
2010-06-10 15:35:00,22.6,22.6,22.54,22.55,238871.473354232,7.8449,7.8449,7.8241,7.8275,238871.4734
2010-06-10 15:40:00,22.54,22.59,22.54,22.59,326436.7816091954,7.8241,7.8414,7.8241,7.8414,326436.7816
2010-06-10 15:45:00,22.59,22.59,22.55,22.56,495297.8056426332,7.8414,7.8414,7.8275,7.831,495297.8056
2010-06-10 15:50:00,22.56,22.63,22.55,22.61,701567.3981191223,7.831,7.8553,7.8275,7.8484,701567.3981
2010-06-10 15:55:00,22.61,22.62,22.58,22.59,1141483.8035527691,7.8484,7.8518,7.8379,7.8414,1141483.8036
2010-06-11 09:30:00,22.53,22.66,22.49,22.62,406269.592476489,7.8206,7.8657,7.8067,7.8518,406269.5925
2010-06-11 09:35:00,22.61,22.68,22.58,22.62,367816.091954023,7.8484,7.8727,7.8379,7.8518,367816.092
2010-06-11 09:40:00,22.62,22.63,22.5,22.52,218181.81818181812,7.8518,7.8553,7.8102,7.8171,218181.8182
2010-06-11 09:45:00,22.52,22.55,22.48,22.48,216718.9132706374,7.8171,7.8275,7.8032,7.8032,216718.9133
2010-06-11 09:50:00,22.48,22.51,22.48,22.5,139811.91222570534,7.8032,7.8136,7.8032,7.8102,139811.9122
2010-06-11 09:55:00,22.5,22.52,22.47,22.51,238453.50052246603,7.8102,7.8171,7.7998,7.8136,238453.5005
2010-06-11 10:00:00,22.5,22.55,22.47,22.54,228840.12539184952,7.8102,7.8275,7.7998,7.8241,228840.1254
2010-06-11 10:05:00,22.53,22.58,22.5,22.54,204806.68756530824,7.8206,7.8379,7.8102,7.8241,204806.6876
2010-06-11 10:10:00,22.55,22.57,22.54,22.56,167607.10553814002,7.8275,7.8345,7.8241,7.831,167607.1055
2010-06-11 10:15:00,22.56,22.57,22.54,22.55,116196.44723093,7.831,7.8345,7.8241,7.8275,116196.4472
2010-06-11 10:20:00,22.55,22.59,22.54,22.58,137513.0616509927,7.8275,7.8414,7.8241,7.8379,137513.0617
2010-06-11 10:25:00,22.59,22.59,22.56,22.59,143991.6405433647,7.8414,7.8414,7.831,7.8414,143991.6405
2010-06-11 10:30:00,22.59,22.62,22.57,22.58,210449.3207941484,7.8414,7.8518,7.8345,7.8379,210449.3208
2010-06-11 10:35:00,22.58,22.58,22.54,22.54,105538.14002089865,7.8379,7.8379,7.8241,7.8241,105538.14
2010-06-11 10:40:00,22.54,22.56,22.53,22.55,116405.43364681296,7.8241,7.831,7.8206,7.8275,116405.4336
2010-06-11 10:45:00,22.55,22.56,22.53,22.55,62068.96551724138,7.8275,7.831,7.8206,7.8275,62068.9655
2010-06-11 10:50:00,22.55,22.56,22.51,22.51,143155.6948798328,7.8275,7.831,7.8136,7.8136,143155.6949
2010-06-11 10:55:00,22.51,22.54,22.51,22.52,86311.38975966562,7.8136,7.8241,7.8136,7.8171,86311.3898
2010-06-11 11:00:00,22.52,22.53,22.49,22.5,92998.9550679206,7.8171,7.8206,7.8067,7.8102,92998.9551
2010-06-11 11:05:00,22.5,22.5,22.47,22.5,146081.50470219436,7.8102,7.8102,7.7998,7.8102,146081.5047
2010-06-11 11:10:00,22.5,22.53,22.48,22.48,78787.87878787878,7.8102,7.8206,7.8032,7.8032,78787.8788
2010-06-11 11:15:00,22.48,22.49,22.46,22.48,134169.2789968652,7.8032,7.8067,7.7963,7.8032,134169.279
2010-06-11 11:20:00,22.48,22.48,22.47,22.48,126018.80877742948,7.8032,7.8032,7.7998,7.8032,126018.8088
2010-06-11 11:25:00,22.48,22.52,22.47,22.5,133333.33333333334,7.8032,7.8171,7.7998,7.8102,133333.3333
2010-06-11 11:30:00,22.5,22.54,22.49,22.54,98432.60188087774,7.8102,7.8241,7.8067,7.8241,98432.6019
2010-06-11 11:35:00,22.54,22.54,22.48,22.48,83594.56635318704,7.8241,7.8241,7.8032,7.8032,83594.5664
2010-06-11 11:40:00,22.48,22.48,22.45,22.45,90073.14524555903,7.8032,7.8032,7.7928,7.7928,90073.1452
2010-06-11 11:45:00,22.45,22.47,22.45,22.45,48066.87565308255,7.7928,7.7998,7.7928,7.7928,48066.8757
2010-06-11 11:50:00,22.46,22.48,22.45,22.48,78160.91954022988,7.7963,7.8032,7.7928,7.8032,78160.9195
2010-06-11 11:55:00,22.48,22.48,22.45,22.48,140020.89864158828,7.8032,7.8032,7.7928,7.8032,140020.8986
2010-06-11 12:00:00,22.48,22.48,22.47,22.48,80250.78369905955,7.8032,7.8032,7.7998,7.8032,80250.7837
2010-06-11 12:05:00,22.47,22.47,22.45,22.46,66666.66666666667,7.7998,7.7998,7.7928,7.7963,66666.6667
2010-06-11 12:10:00,22.45,22.47,22.43,22.44,149634.2737722048,7.7928,7.7998,7.7859,7.7893,149634.2738
2010-06-11 12:15:00,22.44,22.45,22.43,22.45,41797.28317659352,7.7893,7.7928,7.7859,7.7928,41797.2832
2010-06-11 12:20:00,22.44,22.45,22.41,22.42,50156.73981191222,7.7893,7.7928,7.7789,7.7824,50156.7398
2010-06-11 12:25:00,22.42,22.44,22.4,22.44,62904.91118077325,7.7824,7.7893,7.7755,7.7893,62904.9112
2010-06-11 12:30:00,22.44,22.45,22.43,22.45,117868.33855799372,7.7893,7.7928,7.7859,7.7928,117868.3386
2010-06-11 12:35:00,22.46,22.46,22.43,22.45,66039.70741901777,7.7963,7.7963,7.7859,7.7928,66039.7074
2010-06-11 12:40:00,22.45,22.48,22.44,22.46,71264.36781609195,7.7928,7.8032,7.7893,7.7963,71264.3678
2010-06-11 12:45:00,22.46,22.49,22.46,22.49,65830.7210031348,7.7963,7.8067,7.7963,7.8067,65830.721
2010-06-11 12:50:00,22.48,22.49,22.47,22.47,65412.74817136886,7.8032,7.8067,7.7998,7.7998,65412.7482
2010-06-11 12:55:00,22.47,22.49,22.46,22.48,62904.91118077325,7.7998,7.8067,7.7963,7.8032,62904.9112
2010-06-11 13:00:00,22.48,22.5,22.48,22.49,127272.72727272726,7.8032,7.8102,7.8032,7.8067,127272.7273
2010-06-11 13:05:00,22.49,22.53,22.49,22.49,122048.06687565308,7.8067,7.8206,7.8067,7.8067,122048.0669
2010-06-11 13:10:00,22.49,22.52,22.48,22.51,78160.91954022988,7.8067,7.8171,7.8032,7.8136,78160.9195
2010-06-11 13:15:00,22.51,22.51,22.49,22.49,80668.7565308255,7.8136,7.8136,7.8067,7.8067,80668.7565
2010-06-11 13:20:00,22.49,22.49,22.46,22.46,90073.14524555903,7.8067,7.8067,7.7963,7.7963,90073.1452
2010-06-11 13:25:00,22.47,22.48,22.45,22.47,75862.06896551723,7.7998,7.8032,7.7928,7.7998,75862.069
2010-06-11 13:30:00,22.47,22.49,22.47,22.49,130198.53709508882,7.7998,7.8067,7.7998,7.8067,130198.5371
2010-06-11 13:35:00,22.49,22.5,22.48,22.49,97805.64263322884,7.8067,7.8102,7.8032,7.8067,97805.6426
2010-06-11 13:40:00,22.49,22.49,22.47,22.48,90282.131661442,7.8067,7.8067,7.7998,7.8032,90282.1317
2010-06-11 13:45:00,22.48,22.49,22.47,22.49,207523.51097178683,7.8032,7.8067,7.7998,7.8067,207523.511
2010-06-11 13:50:00,22.49,22.5,22.48,22.49,121003.13479623824,7.8067,7.8102,7.8032,7.8067,121003.1348
2010-06-11 13:55:00,22.49,22.5,22.48,22.49,55590.38662486938,7.8067,7.8102,7.8032,7.8067,55590.3866
2010-06-11 14:00:00,22.49,22.5,22.49,22.5,219644.72309299896,7.8067,7.8102,7.8067,7.8102,219644.7231
2010-06-11 14:05:00,22.5,22.5,22.48,22.49,177429.4670846395,7.8102,7.8102,7.8032,7.8067,177429.4671
2010-06-11 14:10:00,22.49,22.49,22.47,22.47,62277.95193312434,7.8067,7.8067,7.7998,7.7998,62277.9519
2010-06-11 14:15:00,22.48,22.48,22.44,22.45,136259.14315569488,7.8032,7.8032,7.7893,7.7928,136259.1432
2010-06-11 14:20:00,22.45,22.46,22.42,22.42,73354.23197492163,7.7928,7.7963,7.7824,7.7824,73354.232
2010-06-11 14:25:00,22.43,22.43,22.4,22.43,59352.1421107628,7.7859,7.7859,7.7755,7.7859,59352.1421
2010-06-11 14:30:00,22.43,22.43,22.41,22.42,148380.355276907,7.7859,7.7859,7.7789,7.7824,148380.3553
2010-06-11 14:35:00,22.42,22.43,22.4,22.43,138766.98014629047,7.7824,7.7859,7.7755,7.7859,138766.9801
2010-06-11 14:40:00,22.42,22.44,22.42,22.44,65412.74817136886,7.7824,7.7893,7.7824,7.7893,65412.7482
2010-06-11 14:45:00,22.45,22.47,22.44,22.46,96969.69696969696,7.7928,7.7998,7.7893,7.7963,96969.697
2010-06-11 14:50:00,22.46,22.46,22.45,22.45,112225.7053291536,7.7963,7.7963,7.7928,7.7928,112225.7053
2010-06-11 14:55:00,22.45,22.47,22.44,22.45,95924.76489028212,7.7928,7.7998,7.7893,7.7928,95924.7649
2010-06-11 15:00:00,22.46,22.47,22.45,22.46,96133.7513061651,7.7963,7.7998,7.7928,7.7963,96133.7513
2010-06-11 15:05:00,22.47,22.47,22.44,22.45,195402.2988505747,7.7998,7.7998,7.7893,7.7928,195402.2989
2010-06-11 15:10:00,22.45,22.46,22.44,22.46,162800.41797283175,7.7928,7.7963,7.7893,7.7963,162800.418
2010-06-11 15:15:00,22.46,22.47,22.45,22.46,74817.1368861024,7.7963,7.7998,7.7928,7.7963,74817.1369
2010-06-11 15:20:00,22.46,22.47,22.45,22.46,141692.78996865204,7.7963,7.7998,7.7928,7.7963,141692.79
2010-06-11 15:25:00,22.47,22.48,22.46,22.47,221734.58725182863,7.7998,7.8032,7.7963,7.7998,221734.5873
2010-06-11 15:30:00,22.46,22.48,22.46,22.48,191222.57053291536,7.7963,7.8032,7.7963,7.8032,191222.5705
2010-06-11 15:35:00,22.48,22.49,22.47,22.49,166771.15987460816,7.8032,7.8067,7.7998,7.8067,166771.1599
2010-06-11 15:40:00,22.49,22.53,22.49,22.52,351724.1379310345,7.8067,7.8206,7.8067,7.8171,351724.1379
2010-06-11 15:45:00,22.52,22.55,22.51,22.55,234064.7857889237,7.8171,7.8275,7.8136,7.8275,234064.7858
2010-06-11 15:50:00,22.54,22.56,22.52,22.56,387042.842215256,7.8241,7.831,7.8171,7.831,387042.8422
2010-06-11 15:55:00,22.56,22.59,22.56,22.58,765308.2549634273,7.831,7.8414,7.831,7.8379,765308.255
2010-06-14 09:30:00,22.7,22.77,22.68,22.68,275026.1233019854,7.8796,7.9039,7.8727,7.8727,275026.1233
2010-06-14 09:35:00,22.69,22.75,22.68,22.71,210658.3072100313,7.8761,7.897,7.8727,7.8831,210658.3072
2010-06-14 09:40:00,22.7,22.78,22.7,22.77,277115.98746081506,7.8796,7.9074,7.8796,7.9039,277115.9875
2010-06-14 09:45:00,22.77,22.8,22.76,22.8,134169.2789968652,7.9039,7.9143,7.9004,7.9143,134169.279
2010-06-14 09:50:00,22.8,22.8,22.74,22.74,124137.93103448275,7.9143,7.9143,7.8935,7.8935,124137.931
2010-06-14 09:55:00,22.74,22.74,22.72,22.73,119540.22988505747,7.8935,7.8935,7.8865,7.89,119540.2299
2010-06-14 10:00:00,22.73,22.78,22.72,22.77,136886.10240334377,7.89,7.9074,7.8865,7.9039,136886.1024
2010-06-14 10:05:00,22.77,22.78,22.73,22.75,260606.0606060606,7.9039,7.9074,7.89,7.897,260606.0606
2010-06-14 10:10:00,22.75,22.78,22.74,22.77,103657.26227795192,7.897,7.9074,7.8935,7.9039,103657.2623
2010-06-14 10:15:00,22.77,22.8,22.77,22.79,134169.2789968652,7.9039,7.9143,7.9039,7.9108,134169.279
2010-06-14 10:20:00,22.78,22.79,22.75,22.76,105747.1264367816,7.9074,7.9108,7.897,7.9004,105747.1264
2010-06-14 10:25:00,22.76,22.78,22.75,22.77,120376.17554858934,7.9004,7.9074,7.897,7.9039,120376.1755
2010-06-14 10:30:00,22.77,22.78,22.73,22.75,154231.97492163008,7.9039,7.9074,7.89,7.897,154231.9749
2010-06-14 10:35:00,22.75,22.78,22.75,22.77,57889.23719958203,7.897,7.9074,7.897,7.9039,57889.2372
2010-06-14 10:40:00,22.77,22.77,22.74,22.75,183281.08672936252,7.9039,7.9039,7.8935,7.897,183281.0867
2010-06-14 10:45:00,22.75,22.78,22.75,22.78,427795.19331243465,7.897,7.9074,7.897,7.9074,427795.1933
2010-06-14 10:50:00,22.78,22.78,22.76,22.77,113061.65099268548,7.9074,7.9074,7.9004,7.9039,113061.651
2010-06-14 10:55:00,22.77,22.79,22.76,22.77,219853.7095088819,7.9039,7.9108,7.9004,7.9039,219853.7095
2010-06-14 11:00:00,22.78,22.78,22.76,22.77,78996.86520376176,7.9074,7.9074,7.9004,7.9039,78996.8652
2010-06-14 11:05:00,22.77,22.79,22.76,22.78,107628.00417972832,7.9039,7.9108,7.9004,7.9074,107628.0042
2010-06-14 11:10:00,22.78,22.8,22.76,22.76,146917.45036572622,7.9074,7.9143,7.9004,7.9004,146917.4504
2010-06-14 11:15:00,22.77,22.77,22.73,22.73,108672.93625914316,7.9039,7.9039,7.89,7.89,108672.9363
2010-06-14 11:20:00,22.73,22.77,22.73,22.75,133751.30616509926,7.89,7.9039,7.89,7.897,133751.3062
2010-06-14 11:25:00,22.75,22.75,22.71,22.72,217972.8317659352,7.897,7.897,7.8831,7.8865,217972.8318
2010-06-14 11:30:00,22.71,22.75,22.71,22.75,135423.19749216302,7.8831,7.897,7.8831,7.897,135423.1975
2010-06-14 11:35:00,22.75,22.75,22.71,22.72,133542.3197492163,7.897,7.897,7.8831,7.8865,133542.3197
2010-06-14 11:40:00,22.72,22.74,22.72,22.72,106374.08568443052,7.8865,7.8935,7.8865,7.8865,106374.0857
2010-06-14 11:45:00,22.72,22.73,22.71,22.71,133542.3197492163,7.8865,7.89,7.8831,7.8831,133542.3197
2010-06-14 11:50:00,22.72,22.74,22.71,22.73,109717.868338558,7.8865,7.8935,7.8831,7.89,109717.8683
2010-06-14 11:55:00,22.72,22.74,22.71,22.71,87356.32183908045,7.8865,7.8935,7.8831,7.8831,87356.3218
2010-06-14 12:00:00,22.71,22.74,22.7,22.72,112852.6645768025,7.8831,7.8935,7.8796,7.8865,112852.6646
2010-06-14 12:05:00,22.72,22.73,22.71,22.73,64994.77533960292,7.8865,7.89,7.8831,7.89,64994.7753
2010-06-14 12:10:00,22.73,22.73,22.71,22.72,117450.36572622778,7.89,7.89,7.8831,7.8865,117450.3657
2010-06-14 12:15:00,22.72,22.73,22.71,22.72,84012.53918495297,7.8865,7.89,7.8831,7.8865,84012.5392
2010-06-14 12:20:00,22.72,22.74,22.71,22.73,75026.12330198537,7.8865,7.8935,7.8831,7.89,75026.1233
2010-06-14 12:25:00,22.73,22.73,22.71,22.73,77115.98746081504,7.89,7.89,7.8831,7.89,77115.9875
2010-06-14 12:30:00,22.73,22.75,22.73,22.74,103030.30303030302,7.89,7.897,7.89,7.8935,103030.303
2010-06-14 12:35:00,22.74,22.74,22.71,22.71,54336.46812957158,7.8935,7.8935,7.8831,7.8831,54336.4681
2010-06-14 12:40:00,22.71,22.73,22.7,22.71,82131.66144200627,7.8831,7.89,7.8796,7.8831,82131.6614
2010-06-14 12:45:00,22.72,22.74,22.7,22.7,72100.31347962382,7.8865,7.8935,7.8796,7.8796,72100.3135
2010-06-14 12:50:00,22.7,22.73,22.69,22.73,97387.66980146292,7.8796,7.89,7.8761,7.89,97387.6698
2010-06-14 12:55:00,22.73,22.73,22.71,22.71,178683.3855799373,7.89,7.89,7.8831,7.8831,178683.3856
2010-06-14 13:00:00,22.71,22.73,22.7,22.72,111598.7460815047,7.8831,7.89,7.8796,7.8865,111598.7461
2010-06-14 13:05:00,22.72,22.73,22.69,22.72,282758.6206896552,7.8865,7.89,7.8761,7.8865,282758.6207
2010-06-14 13:10:00,22.71,22.74,22.71,22.74,307628.00417972833,7.8831,7.8935,7.8831,7.8935,307628.0042
2010-06-14 13:15:00,22.74,22.75,22.73,22.73,154440.96133751306,7.8935,7.897,7.89,7.89,154440.9613
2010-06-14 13:20:00,22.73,22.75,22.72,22.74,151097.17868338557,7.89,7.897,7.8865,7.8935,151097.1787
2010-06-14 13:25:00,22.74,22.74,22.72,22.73,82131.66144200627,7.8935,7.8935,7.8865,7.89,82131.6614
2010-06-14 13:30:00,22.73,22.75,22.73,22.74,38662.48693834901,7.89,7.897,7.89,7.8935,38662.4869
2010-06-14 13:35:00,22.74,22.77,22.74,22.76,113061.65099268548,7.8935,7.9039,7.8935,7.9004,113061.651
2010-06-14 13:40:00,22.76,22.77,22.76,22.77,32183.90804597701,7.9004,7.9039,7.9004,7.9039,32183.908
2010-06-14 13:45:00,22.76,22.78,22.73,22.73,85893.41692789969,7.9004,7.9074,7.89,7.89,85893.4169
2010-06-14 13:50:00,22.73,22.73,22.7,22.71,91954.02298850576,7.89,7.89,7.8796,7.8831,91954.023
2010-06-14 13:55:00,22.71,22.72,22.68,22.68,109508.88192267502,7.8831,7.8865,7.8727,7.8727,109508.8819
2010-06-14 14:00:00,22.68,22.71,22.68,22.7,129780.56426332289,7.8727,7.8831,7.8727,7.8796,129780.5643
2010-06-14 14:05:00,22.7,22.71,22.68,22.7,237408.5684430512,7.8796,7.8831,7.8727,7.8796,237408.5684
2010-06-14 14:10:00,22.7,22.71,22.7,22.71,306792.05851619644,7.8796,7.8831,7.8796,7.8831,306792.0585
2010-06-14 14:15:00,22.71,22.73,22.69,22.72,324973.8766980146,7.8831,7.89,7.8761,7.8865,324973.8767
2010-06-14 14:20:00,22.71,22.75,22.71,22.75,222361.54649947752,7.8831,7.897,7.8831,7.897,222361.5465
2010-06-14 14:25:00,22.75,22.76,22.74,22.76,187251.82863113892,7.897,7.9004,7.8935,7.9004,187251.8286
2010-06-14 14:30:00,22.76,22.76,22.72,22.73,134378.26541274818,7.9004,7.9004,7.8865,7.89,134378.2654
2010-06-14 14:35:00,22.74,22.75,22.72,22.73,142946.70846394985,7.8935,7.897,7.8865,7.89,142946.7085
2010-06-14 14:40:00,22.73,22.76,22.72,22.76,168652.03761755486,7.89,7.9004,7.8865,7.9004,168652.0376
2010-06-14 14:45:00,22.76,22.77,22.75,22.76,163009.40438871473,7.9004,7.9039,7.897,7.9004,163009.4044
2010-06-14 14:50:00,22.76,22.79,22.76,22.78,127063.7408568443,7.9004,7.9108,7.9004,7.9074,127063.7409
2010-06-14 14:55:00,22.78,22.79,22.76,22.77,206687.56530825497,7.9074,7.9108,7.9004,7.9039,206687.5653
2010-06-14 15:00:00,22.77,22.79,22.74,22.74,165726.22779519332,7.9039,7.9108,7.8935,7.8935,165726.2278
2010-06-14 15:05:00,22.74,22.76,22.73,22.75,535841.1703239289,7.8935,7.9004,7.89,7.897,535841.1703
2010-06-14 15:10:00,22.76,22.76,22.73,22.75,306374.0856844305,7.9004,7.9004,7.89,7.897,306374.0857
2010-06-14 15:15:00,22.75,22.76,22.74,22.76,291954.0229885057,7.897,7.9004,7.8935,7.9004,291954.023
2010-06-14 15:20:00,22.75,22.76,22.72,22.73,222152.5600835945,7.897,7.9004,7.8865,7.89,222152.5601
2010-06-14 15:25:00,22.73,22.73,22.7,22.72,86729.36259143155,7.89,7.89,7.8796,7.8865,86729.3626
2010-06-14 15:30:00,22.72,22.72,22.69,22.69,91536.0501567398,7.8865,7.8865,7.8761,7.8761,91536.0502
2010-06-14 15:35:00,22.69,22.7,22.68,22.69,130616.50992685476,7.8761,7.8796,7.8727,7.8761,130616.5099
2010-06-14 15:40:00,22.69,22.7,22.68,22.7,165935.2142110763,7.8761,7.8796,7.8727,7.8796,165935.2142
2010-06-14 15:45:00,22.7,22.7,22.68,22.69,291954.0229885057,7.8796,7.8796,7.8727,7.8761,291954.023
2010-06-14 15:50:00,22.69,22.69,22.63,22.65,389550.6792058516,7.8761,7.8761,7.8553,7.8622,389550.6792
2010-06-14 15:55:00,22.65,22.66,22.62,22.63,506583.07210031344,7.8622,7.8657,7.8518,7.8553,506583.0721
2010-06-15 09:30:00,22.75,22.8,22.73,22.76,206687.56530825497,7.897,7.9143,7.89,7.9004,206687.5653
2010-06-15 09:35:00,22.76,22.81,22.73,22.78,214002.08986415883,7.9004,7.9178,7.89,7.9074,214002.0899
2010-06-15 09:40:00,22.77,22.81,22.76,22.79,176802.50783699058,7.9039,7.9178,7.9004,7.9108,176802.5078
2010-06-15 09:45:00,22.78,22.8,22.76,22.77,123092.99895506792,7.9074,7.9143,7.9004,7.9039,123092.999
2010-06-15 09:50:00,22.76,22.79,22.74,22.76,121003.13479623824,7.9004,7.9108,7.8935,7.9004,121003.1348
2010-06-15 09:55:00,22.76,22.77,22.73,22.74,167607.10553814002,7.9004,7.9039,7.89,7.8935,167607.1055
2010-06-15 10:00:00,22.73,22.74,22.72,22.74,211703.23928944612,7.89,7.8935,7.8865,7.8935,211703.2393
2010-06-15 10:05:00,22.74,22.75,22.73,22.73,364263.3228840125,7.8935,7.897,7.89,7.89,364263.3229
2010-06-15 10:10:00,22.73,22.74,22.7,22.71,203552.76907001043,7.89,7.8935,7.8796,7.8831,203552.7691
2010-06-15 10:15:00,22.7,22.75,22.7,22.74,127690.7001044932,7.8796,7.897,7.8796,7.8935,127690.7001
2010-06-15 10:20:00,22.74,22.77,22.74,22.76,180146.29049111807,7.8935,7.9039,7.8935,7.9004,180146.2905
2010-06-15 10:25:00,22.76,22.8,22.76,22.78,254963.42737722048,7.9004,7.9143,7.9004,7.9074,254963.4274
2010-06-15 10:30:00,22.78,22.8,22.77,22.78,457889.237199582,7.9074,7.9143,7.9039,7.9074,457889.2372
2010-06-15 10:35:00,22.78,22.8,22.77,22.79,254545.45454545453,7.9074,7.9143,7.9039,7.9108,254545.4545
2010-06-15 10:40:00,22.79,22.81,22.77,22.81,299686.5203761755,7.9108,7.9178,7.9039,7.9178,299686.5204
2010-06-15 10:45:00,22.81,22.82,22.8,22.82,285057.4712643678,7.9178,7.9213,7.9143,7.9213,285057.4713
2010-06-15 10:50:00,22.82,22.83,22.81,22.82,187460.815047022,7.9213,7.9247,7.9178,7.9213,187460.815
2010-06-15 10:55:00,22.82,22.84,22.82,22.84,97178.68338557992,7.9213,7.9282,7.9213,7.9282,97178.6834
2010-06-15 11:00:00,22.84,22.85,22.83,22.84,243051.2016718913,7.9282,7.9317,7.9247,7.9282,243051.2017
2010-06-15 11:05:00,22.84,22.85,22.83,22.83,183281.08672936252,7.9282,7.9317,7.9247,7.9247,183281.0867
2010-06-15 11:10:00,22.83,22.84,22.81,22.82,95506.7920585162,7.9247,7.9282,7.9178,7.9213,95506.7921
2010-06-15 11:15:00,22.81,22.83,22.81,22.83,179519.33124346918,7.9178,7.9247,7.9178,7.9247,179519.3312
2010-06-15 11:20:00,22.83,22.85,22.8,22.81,202089.86415882967,7.9247,7.9317,7.9143,7.9178,202089.8642
2010-06-15 11:25:00,22.81,22.84,22.8,22.83,285893.4169278997,7.9178,7.9282,7.9143,7.9247,285893.4169
2010-06-15 11:30:00,22.83,22.84,22.81,22.84,129989.55067920584,7.9247,7.9282,7.9178,7.9282,129989.5507
2010-06-15 11:35:00,22.84,22.86,22.84,22.85,155067.92058516195,7.9282,7.9351,7.9282,7.9317,155067.9206
2010-06-15 11:40:00,22.85,22.87,22.85,22.87,114524.55590386625,7.9317,7.9386,7.9317,7.9386,114524.5559
2010-06-15 11:45:00,22.87,22.87,22.86,22.87,80459.77011494253,7.9386,7.9386,7.9351,7.9386,80459.7701
2010-06-15 11:50:00,22.86,22.89,22.86,22.88,147335.42319749217,7.9351,7.9455,7.9351,7.9421,147335.4232
2010-06-15 11:55:00,22.88,22.89,22.84,22.85,150052.24660397074,7.9421,7.9455,7.9282,7.9317,150052.2466
2010-06-15 12:00:00,22.84,22.87,22.84,22.85,77742.94670846395,7.9282,7.9386,7.9282,7.9317,77742.9467
2010-06-15 12:05:00,22.86,22.89,22.86,22.89,82549.6342737722,7.9351,7.9455,7.9351,7.9455,82549.6343
2010-06-15 12:10:00,22.89,22.91,22.88,22.91,100940.43887147336,7.9455,7.9525,7.9421,7.9525,100940.4389
2010-06-15 12:15:00,22.91,22.92,22.9,22.91,80877.74294670846,7.9525,7.956,7.949,7.9525,80877.7429
2010-06-15 12:20:00,22.91,22.92,22.89,22.89,107836.99059561128,7.9525,7.956,7.9455,7.9455,107836.9906
2010-06-15 12:25:00,22.89,22.89,22.87,22.87,93625.91431556948,7.9455,7.9455,7.9386,7.9386,93625.9143
2010-06-15 12:30:00,22.87,22.87,22.85,22.86,176802.50783699058,7.9386,7.9386,7.9317,7.9351,176802.5078
2010-06-15 12:35:00,22.86,22.87,22.83,22.83,171995.82027168234,7.9351,7.9386,7.9247,7.9247,171995.8203
2010-06-15 12:40:00,22.83,22.83,22.82,22.83,154649.94775339603,7.9247,7.9247,7.9213,7.9247,154649.9478
2010-06-15 12:45:00,22.83,22.86,22.8,22.83,579728.3176593521,7.9247,7.9351,7.9143,7.9247,579728.3177
2010-06-15 12:50:00,22.83,22.83,22.81,22.81,166353.1870428422,7.9247,7.9247,7.9178,7.9178,166353.187
2010-06-15 12:55:00,22.82,22.86,22.82,22.86,85475.44409613375,7.9213,7.9351,7.9213,7.9351,85475.4441
2010-06-15 13:00:00,22.86,22.87,22.85,22.86,85893.41692789969,7.9351,7.9386,7.9317,7.9351,85893.4169
2010-06-15 13:05:00,22.86,22.87,22.83,22.83,96760.710553814,7.9351,7.9386,7.9247,7.9247,96760.7106
2010-06-15 13:10:00,22.83,22.85,22.81,22.82,202089.86415882967,7.9247,7.9317,7.9178,7.9213,202089.8642
2010-06-15 13:15:00,22.83,22.9,22.83,22.89,197074.19017763843,7.9247,7.949,7.9247,7.9455,197074.1902
2010-06-15 13:20:00,22.88,22.9,22.88,22.89,56635.31870428422,7.9421,7.949,7.9421,7.9455,56635.3187
2010-06-15 13:25:00,22.89,22.9,22.88,22.89,93416.92789968652,7.9455,7.949,7.9421,7.9455,93416.9279
2010-06-15 13:30:00,22.89,22.91,22.88,22.9,73145.24555903867,7.9455,7.9525,7.9421,7.949,73145.2456
2010-06-15 13:35:00,22.91,22.93,22.9,22.92,312643.6781609195,7.9525,7.9594,7.949,7.956,312643.6782
2010-06-15 13:40:00,22.92,22.92,22.89,22.89,180355.27690700104,7.956,7.956,7.9455,7.9455,180355.2769
2010-06-15 13:45:00,22.9,22.91,22.88,22.9,205433.6468129572,7.949,7.9525,7.9421,7.949,205433.6468
2010-06-15 13:50:00,22.91,22.93,22.91,22.93,209404.3887147336,7.9525,7.9594,7.9525,7.9594,209404.3887
2010-06-15 13:55:00,22.93,22.94,22.92,22.93,71473.35423197492,7.9594,7.9629,7.956,7.9594,71473.3542
2010-06-15 14:00:00,22.93,22.94,22.93,22.93,185788.9237199582,7.9594,7.9629,7.9594,7.9594,185788.9237
2010-06-15 14:05:00,22.93,22.93,22.91,22.92,238453.50052246603,7.9594,7.9594,7.9525,7.956,238453.5005
2010-06-15 14:10:00,22.92,22.92,22.91,22.91,351097.17868338554,7.956,7.956,7.9525,7.9525,351097.1787
2010-06-15 14:15:00,22.92,22.94,22.92,22.93,151097.17868338557,7.956,7.9629,7.956,7.9594,151097.1787
2010-06-15 14:20:00,22.94,22.95,22.92,22.92,197492.1630094044,7.9629,7.9664,7.956,7.956,197492.163
2010-06-15 14:25:00,22.93,22.93,22.92,22.92,61024.03343782654,7.9594,7.9594,7.956,7.956,61024.0334
2010-06-15 14:30:00,22.92,22.95,22.91,22.95,125182.8631138976,7.956,7.9664,7.9525,7.9664,125182.8631
2010-06-15 14:35:00,22.94,22.96,22.94,22.94,219017.76384535004,7.9629,7.9698,7.9629,7.9629,219017.7638
2010-06-15 14:40:00,22.94,22.95,22.93,22.95,128317.6593521421,7.9629,7.9664,7.9594,7.9664,128317.6594
2010-06-15 14:45:00,22.95,22.97,22.94,22.97,137095.08881922674,7.9664,7.9733,7.9629,7.9733,137095.0888
2010-06-15 14:50:00,22.97,22.97,22.96,22.96,308672.9362591432,7.9733,7.9733,7.9698,7.9698,308672.9363
2010-06-15 14:55:00,22.97,22.97,22.95,22.96,184326.0188087774,7.9733,7.9733,7.9664,7.9698,184326.0188
2010-06-15 15:00:00,22.96,22.97,22.95,22.97,338557.9937304075,7.9698,7.9733,7.9664,7.9733,338557.9937
2010-06-15 15:05:00,22.96,22.99,22.96,22.99,426332.2884012539,7.9698,7.9803,7.9698,7.9803,426332.2884
2010-06-15 15:10:00,23.0,23.01,22.98,23.0,560919.540229885,7.9837,7.9872,7.9768,7.9837,560919.5402
2010-06-15 15:15:00,23.0,23.04,23.0,23.02,335632.183908046,7.9837,7.9976,7.9837,7.9907,335632.1839
2010-06-15 15:20:00,23.02,23.03,22.99,23.01,350888.1922675026,7.9907,7.9941,7.9803,7.9872,350888.1923
2010-06-15 15:25:00,23.01,23.01,22.97,22.99,305120.1671891327,7.9872,7.9872,7.9733,7.9803,305120.1672
2010-06-15 15:30:00,22.99,22.99,22.96,22.98,271682.34064785787,7.9803,7.9803,7.9698,7.9768,271682.3406
2010-06-15 15:35:00,22.98,23.04,22.98,23.03,476071.0553814002,7.9768,7.9976,7.9768,7.9941,476071.0554
2010-06-15 15:40:00,23.03,23.05,23.03,23.04,273981.19122257055,7.9941,8.0011,7.9941,7.9976,273981.1912
2010-06-15 15:45:00,23.04,23.05,23.02,23.05,554231.9749216301,7.9976,8.0011,7.9907,8.0011,554231.9749
2010-06-15 15:50:00,23.05,23.07,23.05,23.06,598119.1222570533,8.0011,8.008,8.0011,8.0046,598119.1223
2010-06-15 15:55:00,23.06,23.06,23.05,23.05,938975.9665621734,8.0046,8.0046,8.0011,8.0011,938975.9666
2010-06-16 09:30:00,22.87,22.97,22.81,22.96,312434.6917450366,7.9386,7.9733,7.9178,7.9698,312434.6917
2010-06-16 09:35:00,22.96,22.97,22.91,22.91,334587.25182863115,7.9698,7.9733,7.9525,7.9525,334587.2518
2010-06-16 09:40:00,22.91,23.0,22.9,22.99,620898.6415882967,7.9525,7.9837,7.949,7.9803,620898.6416
2010-06-16 09:45:00,22.99,23.02,22.98,22.99,264994.7753396029,7.9803,7.9907,7.9768,7.9803,264994.7753
2010-06-16 09:50:00,22.99,23.01,22.99,23.01,182236.1546499477,7.9803,7.9872,7.9803,7.9872,182236.1546
2010-06-16 09:55:00,23.01,23.01,22.97,22.99,176384.53500522466,7.9872,7.9872,7.9733,7.9803,176384.535
2010-06-16 10:00:00,23.0,23.03,22.97,22.97,187878.78787878787,7.9837,7.9941,7.9733,7.9733,187878.7879
2010-06-16 10:05:00,22.97,22.97,22.95,22.97,156321.83908045976,7.9733,7.9733,7.9664,7.9733,156321.8391
2010-06-16 10:10:00,22.97,22.99,22.96,22.98,118913.27063740855,7.9733,7.9803,7.9698,7.9768,118913.2706
2010-06-16 10:15:00,22.98,23.03,22.98,23.03,233437.8265412748,7.9768,7.9941,7.9768,7.9941,233437.8265
2010-06-16 10:20:00,23.03,23.03,23.01,23.03,141274.8171368861,7.9941,7.9941,7.9872,7.9941,141274.8171
2010-06-16 10:25:00,23.03,23.06,23.02,23.06,166144.20062695924,7.9941,8.0046,7.9907,8.0046,166144.2006
2010-06-16 10:30:00,23.06,23.06,23.02,23.05,238453.50052246603,8.0046,8.0046,7.9907,8.0011,238453.5005
2010-06-16 10:35:00,23.05,23.12,23.05,23.08,294252.8735632184,8.0011,8.0254,8.0011,8.0115,294252.8736
2010-06-16 10:40:00,23.08,23.13,23.07,23.11,186206.8965517241,8.0115,8.0289,8.008,8.0219,186206.8966
2010-06-16 10:45:00,23.11,23.13,23.11,23.13,135841.17032392893,8.0219,8.0289,8.0219,8.0289,135841.1703
2010-06-16 10:50:00,23.13,23.13,23.1,23.11,165517.24137931035,8.0289,8.0289,8.0184,8.0219,165517.2414
2010-06-16 10:55:00,23.11,23.16,23.11,23.15,275235.1097178683,8.0219,8.0393,8.0219,8.0358,275235.1097
2010-06-16 11:00:00,23.15,23.16,23.12,23.13,189968.65203761755,8.0358,8.0393,8.0254,8.0289,189968.652
2010-06-16 11:05:00,23.13,23.16,23.13,23.15,214211.0762800418,8.0289,8.0393,8.0289,8.0358,214211.0763
2010-06-16 11:10:00,23.15,23.19,23.15,23.18,247021.9435736677,8.0358,8.0497,8.0358,8.0462,247021.9436
2010-06-16 11:15:00,23.18,23.21,23.17,23.2,260188.08777429463,8.0462,8.0566,8.0427,8.0532,260188.0878
2010-06-16 11:20:00,23.2,23.21,23.17,23.17,199791.01358411703,8.0532,8.0566,8.0427,8.0427,199791.0136
2010-06-16 11:25:00,23.17,23.21,23.17,23.21,184952.9780564264,8.0427,8.0566,8.0427,8.0566,184952.9781
2010-06-16 11:30:00,23.21,23.23,23.2,23.2,248275.8620689655,8.0566,8.0636,8.0532,8.0532,248275.8621
2010-06-16 11:35:00,23.2,23.21,23.18,23.2,199164.0543364681,8.0532,8.0566,8.0462,8.0532,199164.0543
2010-06-16 11:40:00,23.2,23.21,23.18,23.18,142110.76280041796,8.0532,8.0566,8.0462,8.0462,142110.7628
2010-06-16 11:45:00,23.18,23.18,23.15,23.15,102612.33019853708,8.0462,8.0462,8.0358,8.0358,102612.3302
2010-06-16 11:50:00,23.16,23.17,23.14,23.15,94461.85997910135,8.0393,8.0427,8.0323,8.0358,94461.86
2010-06-16 11:55:00,23.15,23.2,23.15,23.2,78369.90595611285,8.0358,8.0532,8.0358,8.0532,78369.906
2010-06-16 12:00:00,23.2,23.28,23.2,23.26,257680.25078369904,8.0532,8.0809,8.0532,8.074,257680.2508
2010-06-16 12:05:00,23.26,23.28,23.25,23.27,188087.77429467085,8.074,8.0809,8.0705,8.0775,188087.7743
2010-06-16 12:10:00,23.27,23.29,23.25,23.26,188296.76071055385,8.0775,8.0844,8.0705,8.074,188296.7607
2010-06-16 12:15:00,23.26,23.28,23.25,23.27,126018.80877742948,8.074,8.0809,8.0705,8.0775,126018.8088
2010-06-16 12:20:00,23.26,23.27,23.25,23.25,78160.91954022988,8.074,8.0775,8.0705,8.0705,78160.9195
2010-06-16 12:25:00,23.25,23.25,23.23,23.24,88610.24033437826,8.0705,8.0705,8.0636,8.067,88610.2403
2010-06-16 12:30:00,23.24,23.26,23.24,23.25,228422.1525600836,8.067,8.074,8.067,8.0705,228422.1526
2010-06-16 12:35:00,23.25,23.26,23.23,23.24,134169.2789968652,8.0705,8.074,8.0636,8.067,134169.279
2010-06-16 12:40:00,23.25,23.27,23.24,23.27,125600.83594566352,8.0705,8.0775,8.067,8.0775,125600.8359
2010-06-16 12:45:00,23.27,23.3,23.26,23.29,205015.6739811912,8.0775,8.0879,8.074,8.0844,205015.674
2010-06-16 12:50:00,23.28,23.29,23.26,23.27,212539.18495297804,8.0809,8.0844,8.074,8.0775,212539.185
2010-06-16 12:55:00,23.27,23.33,23.27,23.33,268965.5172413793,8.0775,8.0983,8.0775,8.0983,268965.5172
2010-06-16 13:00:00,23.32,23.35,23.32,23.35,305329.15360501566,8.0948,8.1052,8.0948,8.1052,305329.1536
2010-06-16 13:05:00,23.35,23.37,23.35,23.35,260397.07419017763,8.1052,8.1122,8.1052,8.1052,260397.0742
2010-06-16 13:10:00,23.36,23.36,23.33,23.34,165308.25496342735,8.1087,8.1087,8.0983,8.1018,165308.255
2010-06-16 13:15:00,23.34,23.35,23.33,23.33,165308.25496342735,8.1018,8.1052,8.0983,8.0983,165308.255
2010-06-16 13:20:00,23.34,23.37,23.32,23.34,162173.45872518286,8.1018,8.1122,8.0948,8.1018,162173.4587
2010-06-16 13:25:00,23.33,23.36,23.33,23.36,140229.88505747126,8.0983,8.1087,8.0983,8.1087,140229.8851
2010-06-16 13:30:00,23.36,23.37,23.35,23.37,197701.1494252873,8.1087,8.1122,8.1052,8.1122,197701.1494
2010-06-16 13:35:00,23.37,23.37,23.34,23.34,343364.68129571574,8.1122,8.1122,8.1018,8.1018,343364.6813
2010-06-16 13:40:00,23.34,23.35,23.32,23.32,122466.039707419,8.1018,8.1052,8.0948,8.0948,122466.0397
2010-06-16 13:45:00,23.33,23.35,23.32,23.35,124764.89028213166,8.0983,8.1052,8.0948,8.1052,124764.8903
2010-06-16 13:50:00,23.35,23.37,23.35,23.37,177220.48066875653,8.1052,8.1122,8.1052,8.1122,177220.4807
2010-06-16 13:55:00,23.37,23.37,23.35,23.36,352769.07001044933,8.1122,8.1122,8.1052,8.1087,352769.07
2010-06-16 14:00:00,23.37,23.38,23.36,23.38,383281.0867293626,8.1122,8.1156,8.1087,8.1156,383281.0867
2010-06-16 14:05:00,23.38,23.38,23.36,23.37,141274.8171368861,8.1156,8.1156,8.1087,8.1122,141274.8171
2010-06-16 14:10:00,23.37,23.37,23.35,23.36,227377.2204806688,8.1122,8.1122,8.1052,8.1087,227377.2205
2010-06-16 14:15:00,23.36,23.36,23.35,23.35,82340.64785788923,8.1087,8.1087,8.1052,8.1052,82340.6479
2010-06-16 14:20:00,23.35,23.35,23.32,23.33,332497.3876698015,8.1052,8.1052,8.0948,8.0983,332497.3877
2010-06-16 14:25:00,23.32,23.34,23.32,23.34,124555.90386624869,8.0948,8.1018,8.0948,8.1018,124555.9039
2010-06-16 14:30:00,23.33,23.37,23.33,23.36,220271.68234064785,8.0983,8.1122,8.0983,8.1087,220271.6823
2010-06-16 14:35:00,23.35,23.37,23.34,23.36,214838.0355276907,8.1052,8.1122,8.1018,8.1087,214838.0355
2010-06-16 14:40:00,23.35,23.37,23.34,23.36,321421.10762800416,8.1052,8.1122,8.1018,8.1087,321421.1076
2010-06-16 14:45:00,23.36,23.38,23.35,23.38,156530.82549634273,8.1087,8.1156,8.1052,8.1156,156530.8255
2010-06-16 14:50:00,23.37,23.38,23.35,23.37,164263.32288401254,8.1122,8.1156,8.1052,8.1122,164263.3229
2010-06-16 14:55:00,23.37,23.38,23.35,23.37,183072.1003134796,8.1122,8.1156,8.1052,8.1122,183072.1003
2010-06-16 15:00:00,23.37,23.37,23.34,23.35,218390.80459770115,8.1122,8.1122,8.1018,8.1052,218390.8046
2010-06-16 15:05:00,23.35,23.38,23.34,23.37,273981.19122257055,8.1052,8.1156,8.1018,8.1122,273981.1912
2010-06-16 15:10:00,23.37,23.37,23.35,23.36,228840.12539184952,8.1122,8.1122,8.1052,8.1087,228840.1254
2010-06-16 15:15:00,23.36,23.37,23.33,23.34,360710.5538140021,8.1087,8.1122,8.0983,8.1018,360710.5538
2010-06-16 15:20:00,23.34,23.34,23.3,23.32,414838.03552769066,8.1018,8.1018,8.0879,8.0948,414838.0355
2010-06-16 15:25:00,23.32,23.36,23.32,23.32,354858.934169279,8.0948,8.1087,8.0948,8.0948,354858.9342
2010-06-16 15:30:00,23.32,23.34,23.32,23.34,320794.14838035527,8.0948,8.1018,8.0948,8.1018,320794.1484
2010-06-16 15:35:00,23.34,23.35,23.32,23.35,310971.7868338558,8.1018,8.1052,8.0948,8.1052,310971.7868
2010-06-16 15:40:00,23.35,23.36,23.33,23.35,348171.36886102404,8.1052,8.1087,8.0983,8.1052,348171.3689
2010-06-16 15:45:00,23.34,23.37,23.33,23.37,489446.1859979101,8.1018,8.1122,8.0983,8.1122,489446.186
2010-06-16 15:50:00,23.37,23.37,23.34,23.35,460815.0470219436,8.1122,8.1122,8.1018,8.1052,460815.047
2010-06-16 15:55:00,23.35,23.36,23.33,23.35,1174712.6436781608,8.1052,8.1087,8.0983,8.1052,1174712.6437
2010-06-17 09:30:00,23.37,23.37,23.25,23.34,207105.5381400209,8.1122,8.1122,8.0705,8.1018,207105.5381
2010-06-17 09:35:00,23.34,23.37,23.3,23.36,370114.9425287356,8.1018,8.1122,8.0879,8.1087,370114.9425
2010-06-17 09:40:00,23.35,23.37,23.33,23.33,144200.62695924763,8.1052,8.1122,8.0983,8.0983,144200.627
2010-06-17 09:45:00,23.33,23.34,23.29,23.31,253082.54963427372,8.0983,8.1018,8.0844,8.0913,253082.5496
2010-06-17 09:50:00,23.31,23.35,23.3,23.34,164263.32288401254,8.0913,8.1052,8.0879,8.1018,164263.3229
2010-06-17 09:55:00,23.34,23.37,23.34,23.37,203970.7419017764,8.1018,8.1122,8.1018,8.1122,203970.7419
2010-06-17 10:00:00,23.36,23.37,23.26,23.32,458516.1964472309,8.1087,8.1122,8.074,8.0948,458516.1964
2010-06-17 10:05:00,23.33,23.34,23.31,23.34,269383.49007314525,8.0983,8.1018,8.0913,8.1018,269383.4901
2010-06-17 10:10:00,23.34,23.35,23.29,23.33,242842.21525600835,8.1018,8.1052,8.0844,8.0983,242842.2153
2010-06-17 10:15:00,23.32,23.35,23.32,23.34,230512.01671891328,8.0948,8.1052,8.0948,8.1018,230512.0167
2010-06-17 10:20:00,23.34,23.35,23.32,23.33,174921.63009404388,8.1018,8.1052,8.0948,8.0983,174921.6301
2010-06-17 10:25:00,23.34,23.37,23.32,23.36,256635.3187042842,8.1018,8.1122,8.0948,8.1087,256635.3187
2010-06-17 10:30:00,23.35,23.36,23.33,23.35,183281.08672936252,8.1052,8.1087,8.0983,8.1052,183281.0867
2010-06-17 10:35:00,23.34,23.36,23.32,23.34,266875.65308254963,8.1018,8.1087,8.0948,8.1018,266875.6531
2010-06-17 10:40:00,23.34,23.37,23.33,23.35,189968.65203761755,8.1018,8.1122,8.0983,8.1052,189968.652
2010-06-17 10:45:00,23.35,23.36,23.33,23.36,170114.9425287356,8.1052,8.1087,8.0983,8.1087,170114.9425
2010-06-17 10:50:00,23.36,23.37,23.33,23.35,137722.04806687564,8.1087,8.1122,8.0983,8.1052,137722.0481
2010-06-17 10:55:00,23.34,23.36,23.32,23.33,340856.8443051202,8.1018,8.1087,8.0948,8.0983,340856.8443
2010-06-17 11:00:00,23.33,23.34,23.28,23.32,487356.3218390804,8.0983,8.1018,8.0809,8.0948,487356.3218
2010-06-17 11:05:00,23.32,23.33,23.29,23.3,377638.4535005225,8.0948,8.0983,8.0844,8.0879,377638.4535
2010-06-17 11:10:00,23.3,23.31,23.29,23.3,376175.5485893417,8.0879,8.0913,8.0844,8.0879,376175.5486
2010-06-17 11:15:00,23.3,23.31,23.29,23.3,332288.4012539185,8.0879,8.0913,8.0844,8.0879,332288.4013
2010-06-17 11:20:00,23.3,23.34,23.3,23.32,153187.04284221525,8.0879,8.1018,8.0879,8.0948,153187.0428
2010-06-17 11:25:00,23.32,23.32,23.28,23.3,234482.75862068965,8.0948,8.0948,8.0809,8.0879,234482.7586
2010-06-17 11:30:00,23.29,23.31,23.29,23.29,211494.2528735632,8.0844,8.0913,8.0844,8.0844,211494.2529
2010-06-17 11:35:00,23.29,23.3,23.29,23.3,198746.0815047022,8.0844,8.0879,8.0844,8.0879,198746.0815
2010-06-17 11:40:00,23.3,23.32,23.3,23.31,134587.25182863112,8.0879,8.0948,8.0879,8.0913,134587.2518
2010-06-17 11:45:00,23.31,23.34,23.3,23.31,136677.1159874608,8.0913,8.1018,8.0879,8.0913,136677.116
2010-06-17 11:50:00,23.31,23.32,23.29,23.3,208568.44305120167,8.0913,8.0948,8.0844,8.0879,208568.4431
2010-06-17 11:55:00,23.3,23.31,23.27,23.27,107419.01776384536,8.0879,8.0913,8.0775,8.0775,107419.0178
2010-06-17 12:00:00,23.27,23.29,23.25,23.25,202507.8369905956,8.0775,8.0844,8.0705,8.0705,202507.837
2010-06-17 12:05:00,23.25,23.26,23.24,23.24,86938.34900731452,8.0705,8.074,8.067,8.067,86938.349
2010-06-17 12:10:00,23.24,23.25,23.22,23.23,167816.091954023,8.067,8.0705,8.0601,8.0636,167816.092
2010-06-17 12:15:00,23.23,23.25,23.22,23.25,92163.00940438872,8.0636,8.0705,8.0601,8.0705,92163.0094
2010-06-17 12:20:00,23.24,23.24,23.22,23.24,76071.0553814002,8.067,8.067,8.0601,8.067,76071.0554
2010-06-17 12:25:00,23.24,23.25,23.2,23.2,160501.5673981191,8.067,8.0705,8.0532,8.0532,160501.5674
2010-06-17 12:30:00,23.2,23.24,23.2,23.23,140647.8578892372,8.0532,8.067,8.0532,8.0636,140647.8579
2010-06-17 12:35:00,23.23,23.24,23.22,23.23,68129.57157784744,8.0636,8.067,8.0601,8.0636,68129.5716
2010-06-17 12:40:00,23.23,23.23,23.21,23.21,87356.32183908045,8.0636,8.0636,8.0566,8.0566,87356.3218
2010-06-17 12:45:00,23.21,23.23,23.21,23.21,172831.7659352142,8.0566,8.0636,8.0566,8.0566,172831.7659
2010-06-17 12:50:00,23.21,23.22,23.19,23.21,119331.2434691745,8.0566,8.0601,8.0497,8.0566,119331.2435
2010-06-17 12:55:00,23.21,23.21,23.2,23.21,100940.43887147336,8.0566,8.0566,8.0532,8.0566,100940.4389
2010-06-17 13:00:00,23.2,23.21,23.18,23.21,62486.93834900732,8.0532,8.0566,8.0462,8.0566,62486.9383
2010-06-17 13:05:00,23.2,23.21,23.19,23.19,88819.22675026122,8.0532,8.0566,8.0497,8.0497,88819.2268
2010-06-17 13:10:00,23.19,23.21,23.18,23.21,73145.24555903867,8.0497,8.0566,8.0462,8.0566,73145.2456
2010-06-17 13:15:00,23.2,23.24,23.19,23.24,86102.40334378266,8.0532,8.067,8.0497,8.067,86102.4033
2010-06-17 13:20:00,23.24,23.24,23.22,23.23,70010.44932079414,8.067,8.067,8.0601,8.0636,70010.4493
2010-06-17 13:25:00,23.22,23.23,23.2,23.22,57471.26436781609,8.0601,8.0636,8.0532,8.0601,57471.2644
2010-06-17 13:30:00,23.22,23.22,23.18,23.2,64158.82967607105,8.0601,8.0601,8.0462,8.0532,64158.8297
2010-06-17 13:35:00,23.2,23.22,23.2,23.22,41379.31034482759,8.0532,8.0601,8.0532,8.0601,41379.3103
2010-06-17 13:40:00,23.22,23.23,23.2,23.22,80459.77011494253,8.0601,8.0636,8.0532,8.0601,80459.7701
2010-06-17 13:45:00,23.22,23.23,23.22,23.23,70010.44932079414,8.0601,8.0636,8.0601,8.0636,70010.4493
2010-06-17 13:50:00,23.22,23.22,23.2,23.22,120167.18913270636,8.0601,8.0601,8.0532,8.0601,120167.1891
2010-06-17 13:55:00,23.22,23.25,23.21,23.22,141692.78996865204,8.0601,8.0705,8.0566,8.0601,141692.79
2010-06-17 14:00:00,23.22,23.22,23.21,23.21,99268.5475444096,8.0601,8.0601,8.0566,8.0566,99268.5475
2010-06-17 14:05:00,23.21,23.22,23.2,23.2,95506.7920585162,8.0566,8.0601,8.0532,8.0532,95506.7921
2010-06-17 14:10:00,23.2,23.21,23.19,23.2,47021.94357366771,8.0532,8.0566,8.0497,8.0532,47021.9436
2010-06-17 14:15:00,23.2,23.2,23.18,23.19,140647.8578892372,8.0532,8.0532,8.0462,8.0497,140647.8579
2010-06-17 14:20:00,23.18,23.19,23.17,23.18,123719.95820271682,8.0462,8.0497,8.0427,8.0462,123719.9582
2010-06-17 14:25:00,23.18,23.2,23.17,23.17,116614.42006269592,8.0462,8.0532,8.0427,8.0427,116614.4201
2010-06-17 14:30:00,23.17,23.18,23.16,23.18,102194.35736677116,8.0427,8.0462,8.0393,8.0462,102194.3574
2010-06-17 14:35:00,23.18,23.19,23.17,23.18,127272.72727272726,8.0462,8.0497,8.0427,8.0462,127272.7273
2010-06-17 14:40:00,23.18,23.18,23.15,23.15,159456.63531870427,8.0462,8.0462,8.0358,8.0358,159456.6353
2010-06-17 14:45:00,23.15,23.16,23.15,23.15,146499.47753396028,8.0358,8.0393,8.0358,8.0358,146499.4775
2010-06-17 14:50:00,23.16,23.16,23.13,23.14,193103.4482758621,8.0393,8.0393,8.0289,8.0323,193103.4483
2010-06-17 14:55:00,23.14,23.16,23.14,23.15,90282.131661442,8.0323,8.0393,8.0323,8.0358,90282.1317
2010-06-17 15:00:00,23.15,23.15,23.11,23.11,165935.2142110763,8.0358,8.0358,8.0219,8.0219,165935.2142
2010-06-17 15:05:00,23.12,23.14,23.11,23.13,222152.5600835945,8.0254,8.0323,8.0219,8.0289,222152.5601
2010-06-17 15:10:00,23.13,23.14,23.1,23.1,149216.30094043887,8.0289,8.0323,8.0184,8.0184,149216.3009
2010-06-17 15:15:00,23.1,23.12,23.09,23.11,179728.31765935215,8.0184,8.0254,8.015,8.0219,179728.3177
2010-06-17 15:20:00,23.11,23.13,23.1,23.12,126436.7816091954,8.0219,8.0289,8.0184,8.0254,126436.7816
2010-06-17 15:25:00,23.12,23.13,23.09,23.1,128317.6593521421,8.0254,8.0289,8.015,8.0184,128317.6594
2010-06-17 15:30:00,23.1,23.16,23.1,23.15,269383.49007314525,8.0184,8.0393,8.0184,8.0358,269383.4901
2010-06-17 15:35:00,23.15,23.17,23.14,23.16,337304.0752351097,8.0358,8.0427,8.0323,8.0393,337304.0752
2010-06-17 15:40:00,23.16,23.18,23.15,23.15,340647.8578892372,8.0393,8.0462,8.0358,8.0358,340647.8579
2010-06-17 15:45:00,23.15,23.21,23.15,23.21,659143.1556948798,8.0358,8.0566,8.0358,8.0566,659143.1557
2010-06-17 15:50:00,23.21,23.26,23.21,23.25,627586.2068965517,8.0566,8.074,8.0566,8.0705,627586.2069
2010-06-17 15:55:00,23.25,23.28,23.25,23.27,844096.1337513061,8.0705,8.0809,8.0705,8.0775,844096.1338
2010-06-18 09:30:00,23.38,23.4,23.16,23.28,5107210.031347962,8.1156,8.1226,8.0393,8.0809,5107210.0313
2010-06-18 09:35:00,23.27,23.34,23.26,23.27,260188.08777429463,8.0775,8.1018,8.074,8.0775,260188.0878
2010-06-18 09:40:00,23.27,23.3,23.26,23.26,155067.92058516195,8.0775,8.0879,8.074,8.074,155067.9206
2010-06-18 09:45:00,23.27,23.28,23.26,23.26,146708.46394984325,8.0775,8.0809,8.074,8.074,146708.4639
2010-06-18 09:50:00,23.26,23.28,23.25,23.26,183908.0459770115,8.074,8.0809,8.0705,8.074,183908.046
2010-06-18 09:55:00,23.26,23.33,23.26,23.3,184743.99164054336,8.074,8.0983,8.074,8.0879,184743.9916
2010-06-18 10:00:00,23.3,23.34,23.28,23.32,191222.57053291536,8.0879,8.1018,8.0809,8.0948,191222.5705
2010-06-18 10:05:00,23.32,23.37,23.32,23.37,133333.33333333334,8.0948,8.1122,8.0948,8.1122,133333.3333
2010-06-18 10:10:00,23.37,23.4,23.36,23.39,137095.08881922674,8.1122,8.1226,8.1087,8.1191,137095.0888
2010-06-18 10:15:00,23.38,23.4,23.37,23.37,103030.30303030302,8.1156,8.1226,8.1122,8.1122,103030.303
2010-06-18 10:20:00,23.37,23.37,23.33,23.34,111807.73249738768,8.1122,8.1122,8.0983,8.1018,111807.7325
2010-06-18 10:25:00,23.34,23.4,23.34,23.37,168025.07836990594,8.1018,8.1226,8.1018,8.1122,168025.0784
2010-06-18 10:30:00,23.37,23.43,23.37,23.43,151097.17868338557,8.1122,8.133,8.1122,8.133,151097.1787
2010-06-18 10:35:00,23.43,23.45,23.42,23.43,174712.6436781609,8.133,8.1399,8.1295,8.133,174712.6437
2010-06-18 10:40:00,23.43,23.43,23.4,23.41,210240.3343782654,8.133,8.133,8.1226,8.1261,210240.3344
2010-06-18 10:45:00,23.41,23.41,23.37,23.38,319540.2298850575,8.1261,8.1261,8.1122,8.1156,319540.2299
2010-06-18 10:50:00,23.38,23.4,23.37,23.38,191849.52978056425,8.1156,8.1226,8.1122,8.1156,191849.5298
2010-06-18 10:55:00,23.38,23.41,23.38,23.38,102194.35736677116,8.1156,8.1261,8.1156,8.1156,102194.3574
2010-06-18 11:00:00,23.38,23.39,23.35,23.36,115569.48798328108,8.1156,8.1191,8.1052,8.1087,115569.488
2010-06-18 11:05:00,23.36,23.36,23.33,23.34,110971.7868338558,8.1087,8.1087,8.0983,8.1018,110971.7868
2010-06-18 11:10:00,23.34,23.36,23.34,23.35,207732.4973876698,8.1018,8.1087,8.1018,8.1052,207732.4974
2010-06-18 11:15:00,23.35,23.36,23.34,23.35,156948.79832810868,8.1052,8.1087,8.1018,8.1052,156948.7983
2010-06-18 11:20:00,23.35,23.35,23.31,23.32,197910.13584117035,8.1052,8.1052,8.0913,8.0948,197910.1358
2010-06-18 11:25:00,23.32,23.32,23.3,23.31,49320.79414838035,8.0948,8.0948,8.0879,8.0913,49320.7941
2010-06-18 11:30:00,23.31,23.31,23.29,23.31,184326.0188087774,8.0913,8.0913,8.0844,8.0913,184326.0188
2010-06-18 11:35:00,23.31,23.31,23.3,23.3,371786.83385579934,8.0913,8.0913,8.0879,8.0879,371786.8339
2010-06-18 11:40:00,23.3,23.3,23.26,23.3,84848.48484848485,8.0879,8.0879,8.074,8.0879,84848.4848
2010-06-18 11:45:00,23.3,23.31,23.28,23.31,129571.57784743993,8.0879,8.0913,8.0809,8.0913,129571.5778
2010-06-18 11:50:00,23.31,23.31,23.29,23.3,61442.00626959247,8.0913,8.0913,8.0844,8.0879,61442.0063
2010-06-18 11:55:00,23.3,23.32,23.3,23.31,131661.4420062696,8.0879,8.0948,8.0879,8.0913,131661.442
2010-06-18 12:00:00,23.32,23.36,23.32,23.35,144200.62695924763,8.0948,8.1087,8.0948,8.1052,144200.627
2010-06-18 12:05:00,23.35,23.35,23.31,23.32,79414.83803552769,8.1052,8.1052,8.0913,8.0948,79414.838
2010-06-18 12:10:00,23.32,23.33,23.31,23.32,179519.33124346918,8.0948,8.0983,8.0913,8.0948,179519.3312
2010-06-18 12:15:00,23.31,23.34,23.31,23.32,98223.61546499476,8.0913,8.1018,8.0913,8.0948,98223.6155
2010-06-18 12:20:00,23.32,23.32,23.25,23.26,179937.3040752351,8.0948,8.0948,8.0705,8.074,179937.3041
2010-06-18 12:25:00,23.26,23.26,23.23,23.24,240961.33751306165,8.074,8.074,8.0636,8.067,240961.3375
2010-06-18 12:30:00,23.24,23.25,23.22,23.25,287565.3082549634,8.067,8.0705,8.0601,8.0705,287565.3083
2010-06-18 12:35:00,23.25,23.28,23.24,23.27,152560.08359456636,8.0705,8.0809,8.067,8.0775,152560.0836
2010-06-18 12:40:00,23.28,23.3,23.27,23.28,130616.50992685476,8.0809,8.0879,8.0775,8.0809,130616.5099
2010-06-18 12:45:00,23.29,23.3,23.26,23.28,121839.0804597701,8.0844,8.0879,8.074,8.0809,121839.0805
2010-06-18 12:50:00,23.28,23.29,23.27,23.28,25078.36990595611,8.0809,8.0844,8.0775,8.0809,25078.3699
2010-06-18 12:55:00,23.28,23.28,23.25,23.26,51619.644723093,8.0809,8.0809,8.0705,8.074,51619.6447
2010-06-18 13:00:00,23.26,23.29,23.25,23.29,46394.984326018806,8.074,8.0844,8.0705,8.0844,46394.9843
2010-06-18 13:05:00,23.28,23.29,23.26,23.26,81713.68861024034,8.0809,8.0844,8.074,8.074,81713.6886
2010-06-18 13:10:00,23.26,23.28,23.26,23.27,83385.57993730408,8.074,8.0809,8.074,8.0775,83385.5799
2010-06-18 13:15:00,23.28,23.28,23.26,23.26,73772.20480668756,8.0809,8.0809,8.074,8.074,73772.2048
2010-06-18 13:20:00,23.26,23.27,23.24,23.26,74817.1368861024,8.074,8.0775,8.067,8.074,74817.1369
2010-06-18 13:25:00,23.26,23.26,23.23,23.24,64785.78892371996,8.074,8.074,8.0636,8.067,64785.7889
2010-06-18 13:30:00,23.24,23.26,23.24,23.26,65412.74817136886,8.067,8.074,8.067,8.074,65412.7482
2010-06-18 13:35:00,23.26,23.26,23.23,23.24,84430.51201671892,8.074,8.074,8.0636,8.067,84430.512
2010-06-18 13:40:00,23.24,23.26,23.24,23.26,192476.4890282132,8.067,8.074,8.067,8.074,192476.489
2010-06-18 13:45:00,23.26,23.26,23.25,23.25,294670.84639498434,8.074,8.074,8.0705,8.0705,294670.8464
2010-06-18 13:50:00,23.25,23.25,23.23,23.24,132706.37408568442,8.0705,8.0705,8.0636,8.067,132706.3741
2010-06-18 13:55:00,23.24,23.27,23.24,23.26,41588.29676071055,8.067,8.0775,8.067,8.074,41588.2968
2010-06-18 14:00:00,23.26,23.27,23.26,23.27,39498.43260188088,8.074,8.0775,8.074,8.0775,39498.4326
2010-06-18 14:05:00,23.26,23.27,23.26,23.27,56008.35945663532,8.074,8.0775,8.074,8.0775,56008.3595
2010-06-18 14:10:00,23.26,23.3,23.26,23.3,138349.00731452456,8.074,8.0879,8.074,8.0879,138349.0073
2010-06-18 14:15:00,23.29,23.31,23.29,23.29,94670.84639498431,8.0844,8.0913,8.0844,8.0844,94670.8464
2010-06-18 14:20:00,23.3,23.31,23.28,23.28,58934.16927899687,8.0879,8.0913,8.0809,8.0809,58934.1693
2010-06-18 14:25:00,23.29,23.32,23.29,23.32,110135.84117032393,8.0844,8.0948,8.0844,8.0948,110135.8412
2010-06-18 14:30:00,23.32,23.33,23.3,23.33,109717.868338558,8.0948,8.0983,8.0879,8.0983,109717.8683
2010-06-18 14:35:00,23.32,23.33,23.29,23.33,157157.78474399162,8.0948,8.0983,8.0844,8.0983,157157.7847
2010-06-18 14:40:00,23.32,23.33,23.31,23.31,110762.80041797285,8.0948,8.0983,8.0913,8.0913,110762.8004
2010-06-18 14:45:00,23.31,23.35,23.31,23.34,80041.7972831766,8.0913,8.1052,8.0913,8.1018,80041.7973
2010-06-18 14:50:00,23.34,23.36,23.33,23.35,169905.95611285267,8.1018,8.1087,8.0983,8.1052,169905.9561
2010-06-18 14:55:00,23.35,23.36,23.33,23.33,112225.7053291536,8.1052,8.1087,8.0983,8.0983,112225.7053
2010-06-18 15:00:00,23.33,23.34,23.31,23.31,220898.6415882968,8.0983,8.1018,8.0913,8.0913,220898.6416
2010-06-18 15:05:00,23.31,23.33,23.3,23.33,256426.3322884013,8.0913,8.0983,8.0879,8.0983,256426.3323
2010-06-18 15:10:00,23.32,23.33,23.31,23.32,268756.5308254964,8.0948,8.0983,8.0913,8.0948,268756.5308
2010-06-18 15:15:00,23.32,23.33,23.3,23.31,80250.78369905955,8.0948,8.0983,8.0879,8.0913,80250.7837
2010-06-18 15:20:00,23.3,23.32,23.3,23.31,179310.3448275862,8.0879,8.0948,8.0879,8.0913,179310.3448
2010-06-18 15:25:00,23.31,23.35,23.3,23.34,210240.3343782654,8.0913,8.1052,8.0879,8.1018,210240.3344
2010-06-18 15:30:00,23.34,23.35,23.31,23.32,154649.94775339603,8.1018,8.1052,8.0913,8.0948,154649.9478
2010-06-18 15:35:00,23.31,23.32,23.29,23.3,180773.249738767,8.0913,8.0948,8.0844,8.0879,180773.2497
2010-06-18 15:40:00,23.3,23.33,23.3,23.33,214002.08986415883,8.0879,8.0983,8.0879,8.0983,214002.0899
2010-06-18 15:45:00,23.32,23.33,23.31,23.31,154649.94775339603,8.0948,8.0983,8.0913,8.0913,154649.9478
2010-06-18 15:50:00,23.31,23.32,23.3,23.32,292580.98223615467,8.0913,8.0948,8.0879,8.0948,292580.9822
2010-06-18 15:55:00,23.32,23.33,23.31,23.33,303030.30303030304,8.0948,8.0983,8.0913,8.0983,303030.303
2010-06-21 09:30:00,23.52,23.56,23.49,23.54,295506.7920585162,8.1642,8.1781,8.1538,8.1712,295506.7921
2010-06-21 09:35:00,23.53,23.54,23.39,23.4,341483.80355276907,8.1677,8.1712,8.1191,8.1226,341483.8036
2010-06-21 09:40:00,23.4,23.43,23.36,23.37,280041.79728317657,8.1226,8.133,8.1087,8.1122,280041.7973
2010-06-21 09:45:00,23.37,23.37,23.27,23.32,304075.2351097179,8.1122,8.1122,8.0775,8.0948,304075.2351
2010-06-21 09:50:00,23.32,23.34,23.26,23.33,191013.5841170324,8.0948,8.1018,8.074,8.0983,191013.5841
2010-06-21 09:55:00,23.33,23.39,23.33,23.35,167816.091954023,8.0983,8.1191,8.0983,8.1052,167816.092
2010-06-21 10:00:00,23.35,23.36,23.33,23.34,202716.82340647856,8.1052,8.1087,8.0983,8.1018,202716.8234
2010-06-21 10:05:00,23.34,23.34,23.29,23.3,136677.1159874608,8.1018,8.1018,8.0844,8.0879,136677.116
2010-06-21 10:10:00,23.3,23.32,23.29,23.31,92371.99582027168,8.0879,8.0948,8.0844,8.0913,92371.9958
2010-06-21 10:15:00,23.3,23.34,23.3,23.31,113897.59665621734,8.0879,8.1018,8.0879,8.0913,113897.5967
2010-06-21 10:20:00,23.31,23.32,23.29,23.31,163009.40438871473,8.0913,8.0948,8.0844,8.0913,163009.4044
2010-06-21 10:25:00,23.31,23.31,23.25,23.25,103239.289446186,8.0913,8.0913,8.0705,8.0705,103239.2894
2010-06-21 10:30:00,23.25,23.26,23.24,23.24,132288.40125391848,8.0705,8.074,8.067,8.067,132288.4013
2010-06-21 10:35:00,23.24,23.29,23.24,23.29,123719.95820271682,8.067,8.0844,8.067,8.0844,123719.9582
2010-06-21 10:40:00,23.29,23.29,23.27,23.28,91118.07732497388,8.0844,8.0844,8.0775,8.0809,91118.0773
2010-06-21 10:45:00,23.29,23.32,23.29,23.29,88401.25391849529,8.0844,8.0948,8.0844,8.0844,88401.2539
2010-06-21 10:50:00,23.29,23.29,23.22,23.23,178056.4263322884,8.0844,8.0844,8.0601,8.0636,178056.4263
2010-06-21 10:55:00,23.23,23.23,23.2,23.21,188714.7335423197,8.0636,8.0636,8.0532,8.0566,188714.7335
2010-06-21 11:00:00,23.21,23.22,23.2,23.22,190804.5977011494,8.0566,8.0601,8.0532,8.0601,190804.5977
2010-06-21 11:05:00,23.22,23.22,23.2,23.2,123092.99895506792,8.0601,8.0601,8.0532,8.0532,123092.999
2010-06-21 11:10:00,23.21,23.21,23.19,23.2,81295.71577847439,8.0566,8.0566,8.0497,8.0532,81295.7158
2010-06-21 11:15:00,23.2,23.2,23.17,23.18,165099.2685475444,8.0532,8.0532,8.0427,8.0462,165099.2685
2010-06-21 11:20:00,23.18,23.18,23.14,23.15,286102.40334378264,8.0462,8.0462,8.0323,8.0358,286102.4033
2010-06-21 11:25:00,23.15,23.17,23.14,23.17,589341.6927899687,8.0358,8.0427,8.0323,8.0427,589341.6928
2010-06-21 11:30:00,23.16,23.19,23.16,23.16,235318.70428422152,8.0393,8.0497,8.0393,8.0393,235318.7043
2010-06-21 11:35:00,23.16,23.19,23.15,23.15,198328.10867293624,8.0393,8.0497,8.0358,8.0358,198328.1087
2010-06-21 11:40:00,23.15,23.15,23.12,23.13,264367.816091954,8.0358,8.0358,8.0254,8.0289,264367.8161
2010-06-21 11:45:00,23.13,23.14,23.1,23.1,176384.53500522466,8.0289,8.0323,8.0184,8.0184,176384.535
2010-06-21 11:50:00,23.11,23.15,23.1,23.12,211494.2528735632,8.0219,8.0358,8.0184,8.0254,211494.2529
2010-06-21 11:55:00,23.13,23.13,23.09,23.1,157157.78474399162,8.0289,8.0289,8.015,8.0184,157157.7847
2010-06-21 12:00:00,23.1,23.13,23.09,23.12,196238.24451410657,8.0184,8.0289,8.015,8.0254,196238.2445
2010-06-21 12:05:00,23.12,23.12,23.06,23.08,252455.59038662488,8.0254,8.0254,8.0046,8.0115,252455.5904
2010-06-21 12:10:00,23.08,23.1,23.08,23.09,94043.88714733542,8.0115,8.0184,8.0115,8.015,94043.8871
2010-06-21 12:15:00,23.09,23.11,23.08,23.1,122466.039707419,8.015,8.0219,8.0115,8.0184,122466.0397
2010-06-21 12:20:00,23.09,23.12,23.09,23.12,87565.30825496343,8.015,8.0254,8.015,8.0254,87565.3083
2010-06-21 12:25:00,23.11,23.15,23.11,23.13,151933.12434691744,8.0219,8.0358,8.0219,8.0289,151933.1243
2010-06-21 12:30:00,23.13,23.16,23.12,23.16,109508.88192267502,8.0289,8.0393,8.0254,8.0393,109508.8819
2010-06-21 12:35:00,23.16,23.16,23.14,23.15,63531.87042842215,8.0393,8.0393,8.0323,8.0358,63531.8704
2010-06-21 12:40:00,23.15,23.16,23.14,23.15,93625.91431556948,8.0358,8.0393,8.0323,8.0358,93625.9143
2010-06-21 12:45:00,23.15,23.18,23.15,23.16,72936.2591431557,8.0358,8.0462,8.0358,8.0393,72936.2591
2010-06-21 12:50:00,23.16,23.17,23.13,23.13,84639.49843260187,8.0393,8.0427,8.0289,8.0289,84639.4984
2010-06-21 12:55:00,23.13,23.16,23.13,23.15,87147.3354231975,8.0289,8.0393,8.0289,8.0358,87147.3354
2010-06-21 13:00:00,23.15,23.16,23.13,23.16,77115.98746081504,8.0358,8.0393,8.0289,8.0393,77115.9875
2010-06-21 13:05:00,23.16,23.16,23.13,23.13,165517.24137931035,8.0393,8.0393,8.0289,8.0289,165517.2414
2010-06-21 13:10:00,23.14,23.16,23.13,23.15,63949.843260188085,8.0323,8.0393,8.0289,8.0358,63949.8433
2010-06-21 13:15:00,23.15,23.16,23.15,23.15,89864.15882967607,8.0358,8.0393,8.0358,8.0358,89864.1588
2010-06-21 13:20:00,23.15,23.16,23.14,23.15,67711.59874608151,8.0358,8.0393,8.0323,8.0358,67711.5987
2010-06-21 13:25:00,23.15,23.16,23.14,23.16,50574.71264367816,8.0358,8.0393,8.0323,8.0393,50574.7126
2010-06-21 13:30:00,23.15,23.16,23.13,23.13,69383.49007314524,8.0358,8.0393,8.0289,8.0289,69383.4901
2010-06-21 13:35:00,23.14,23.14,23.09,23.09,91536.0501567398,8.0323,8.0323,8.015,8.015,91536.0502
2010-06-21 13:40:00,23.09,23.12,23.09,23.1,89237.19958202717,8.015,8.0254,8.015,8.0184,89237.1996
2010-06-21 13:45:00,23.1,23.12,23.09,23.1,64367.81609195402,8.0184,8.0254,8.015,8.0184,64367.8161
2010-06-21 13:50:00,23.1,23.13,23.1,23.1,107001.0449320794,8.0184,8.0289,8.0184,8.0184,107001.0449
2010-06-21 13:55:00,23.1,23.1,23.07,23.08,81086.72936259143,8.0184,8.0184,8.008,8.0115,81086.7294
2010-06-21 14:00:00,23.07,23.08,23.07,23.08,101776.3845350052,8.008,8.0115,8.008,8.0115,101776.3845
2010-06-21 14:05:00,23.08,23.1,23.06,23.08,150052.24660397074,8.0115,8.0184,8.0046,8.0115,150052.2466
2010-06-21 14:10:00,23.08,23.09,23.08,23.09,54754.44096133751,8.0115,8.015,8.0115,8.015,54754.441
2010-06-21 14:15:00,23.09,23.11,23.09,23.09,174294.670846395,8.015,8.0219,8.015,8.015,174294.6708
2010-06-21 14:20:00,23.09,23.11,23.09,23.11,139184.95297805642,8.015,8.0219,8.015,8.0219,139184.953
2010-06-21 14:25:00,23.11,23.12,23.08,23.11,260397.07419017763,8.0219,8.0254,8.0115,8.0219,260397.0742
2010-06-21 14:30:00,23.12,23.13,23.1,23.12,146081.50470219436,8.0254,8.0289,8.0184,8.0254,146081.5047
2010-06-21 14:35:00,23.12,23.12,23.11,23.12,176593.5214211076,8.0254,8.0254,8.0219,8.0254,176593.5214
2010-06-21 14:40:00,23.12,23.14,23.11,23.14,224869.3834900732,8.0254,8.0323,8.0219,8.0323,224869.3835
2010-06-21 14:45:00,23.14,23.15,23.13,23.14,152978.05642633227,8.0323,8.0358,8.0289,8.0323,152978.0564
2010-06-21 14:50:00,23.14,23.15,23.11,23.12,192267.5026123302,8.0323,8.0358,8.0219,8.0254,192267.5026
2010-06-21 14:55:00,23.13,23.14,23.11,23.13,133124.34691745037,8.0289,8.0323,8.0219,8.0289,133124.3469
2010-06-21 15:00:00,23.13,23.15,23.11,23.12,229049.1118077325,8.0289,8.0358,8.0219,8.0254,229049.1118
2010-06-21 15:05:00,23.11,23.12,23.09,23.11,274817.1368861024,8.0219,8.0254,8.015,8.0219,274817.1369
2010-06-21 15:10:00,23.11,23.11,23.05,23.06,306792.05851619644,8.0219,8.0219,8.0011,8.0046,306792.0585
2010-06-21 15:15:00,23.06,23.07,23.01,23.01,434273.7722048067,8.0046,8.008,7.9872,7.9872,434273.7722
2010-06-21 15:20:00,23.01,23.03,23.0,23.03,348171.36886102404,7.9872,7.9941,7.9837,7.9941,348171.3689
2010-06-21 15:25:00,23.03,23.03,23.0,23.02,216927.8996865204,7.9941,7.9941,7.9837,7.9907,216927.8997
2010-06-21 15:30:00,23.03,23.06,23.02,23.06,251410.65830721,7.9941,8.0046,7.9907,8.0046,251410.6583
2010-06-21 15:35:00,23.06,23.08,23.05,23.08,384743.9916405433,8.0046,8.0115,8.0011,8.0115,384743.9916
2010-06-21 15:40:00,23.08,23.09,23.01,23.03,458725.1828631139,8.0115,8.015,7.9872,7.9941,458725.1829
2010-06-21 15:45:00,23.03,23.05,23.01,23.03,470219.4357366771,7.9941,8.0011,7.9872,7.9941,470219.4357
2010-06-21 15:50:00,23.03,23.08,23.03,23.08,700104.4932079414,7.9941,8.0115,7.9941,8.0115,700104.4932
2010-06-21 15:55:00,23.08,23.12,23.05,23.12,828631.1389759665,8.0115,8.0254,8.0011,8.0254,828631.139
2010-06-22 09:30:00,23.12,23.15,23.08,23.11,216091.9540229885,8.0254,8.0358,8.0115,8.0219,216091.954
2010-06-22 09:35:00,23.11,23.2,23.09,23.16,210867.29362591432,8.0219,8.0532,8.015,8.0393,210867.2936
2010-06-22 09:40:00,23.16,23.19,23.15,23.17,265830.7210031348,8.0393,8.0497,8.0358,8.0427,265830.721
2010-06-22 09:45:00,23.17,23.2,23.15,23.17,210867.29362591432,8.0427,8.0532,8.0358,8.0427,210867.2936
2010-06-22 09:50:00,23.17,23.17,23.08,23.09,188714.7335423197,8.0427,8.0427,8.0115,8.015,188714.7335
2010-06-22 09:55:00,23.09,23.1,23.07,23.08,158202.71682340646,8.015,8.0184,8.008,8.0115,158202.7168
2010-06-22 10:00:00,23.08,23.08,23.03,23.06,256008.3594566353,8.0115,8.0115,7.9941,8.0046,256008.3595
2010-06-22 10:05:00,23.06,23.07,23.05,23.06,202716.82340647856,8.0046,8.008,8.0011,8.0046,202716.8234
2010-06-22 10:10:00,23.07,23.14,23.03,23.13,271682.34064785787,8.008,8.0323,7.9941,8.0289,271682.3406
2010-06-22 10:15:00,23.13,23.13,23.08,23.08,202298.85057471265,8.0289,8.0289,8.0115,8.0115,202298.8506
2010-06-22 10:20:00,23.08,23.1,23.07,23.09,182027.1682340648,8.0115,8.0184,8.008,8.015,182027.1682
2010-06-22 10:25:00,23.09,23.11,23.08,23.1,230303.0303030303,8.015,8.0219,8.0115,8.0184,230303.0303
2010-06-22 10:30:00,23.11,23.11,23.09,23.1,238035.5276907001,8.0219,8.0219,8.015,8.0184,238035.5277
2010-06-22 10:35:00,23.1,23.15,23.09,23.15,149425.28735632185,8.0184,8.0358,8.015,8.0358,149425.2874
2010-06-22 10:40:00,23.15,23.16,23.13,23.15,157784.74399164054,8.0358,8.0393,8.0289,8.0358,157784.744
2010-06-22 10:45:00,23.15,23.15,23.14,23.15,124973.87669801465,8.0358,8.0358,8.0323,8.0358,124973.8767
2010-06-22 10:50:00,23.15,23.19,23.15,23.18,157784.74399164054,8.0358,8.0497,8.0358,8.0462,157784.744
2010-06-22 10:55:00,23.19,23.21,23.17,23.2,150679.20585161963,8.0497,8.0566,8.0427,8.0532,150679.2059
2010-06-22 11:00:00,23.2,23.22,23.19,23.21,117032.39289446184,8.0532,8.0601,8.0497,8.0566,117032.3929
2010-06-22 11:05:00,23.22,23.22,23.17,23.2,98641.5882967607,8.0601,8.0601,8.0427,8.0532,98641.5883
2010-06-22 11:10:00,23.2,23.22,23.19,23.21,127481.71368861024,8.0532,8.0601,8.0497,8.0566,127481.7137
2010-06-22 11:15:00,23.21,23.23,23.21,23.23,115360.50156739813,8.0566,8.0636,8.0566,8.0636,115360.5016
2010-06-22 11:20:00,23.23,23.24,23.22,23.23,89655.1724137931,8.0636,8.067,8.0601,8.0636,89655.1724
2010-06-22 11:25:00,23.23,23.25,23.21,23.24,147126.4367816092,8.0636,8.0705,8.0566,8.067,147126.4368
2010-06-22 11:30:00,23.25,23.27,23.23,23.26,218390.80459770115,8.0705,8.0775,8.0636,8.074,218390.8046
2010-06-22 11:35:00,23.26,23.28,23.26,23.27,164890.28213166143,8.074,8.0809,8.074,8.0775,164890.2821
2010-06-22 11:40:00,23.27,23.29,23.26,23.28,109717.868338558,8.0775,8.0844,8.074,8.0809,109717.8683
2010-06-22 11:45:00,23.28,23.3,23.28,23.29,110762.80041797285,8.0809,8.0879,8.0809,8.0844,110762.8004
2010-06-22 11:50:00,23.29,23.31,23.27,23.28,105120.1671891327,8.0844,8.0913,8.0775,8.0809,105120.1672
2010-06-22 11:55:00,23.28,23.28,23.27,23.27,113688.61024033435,8.0809,8.0809,8.0775,8.0775,113688.6102
2010-06-22 12:00:00,23.27,23.28,23.26,23.27,124137.93103448275,8.0775,8.0809,8.074,8.0775,124137.931
2010-06-22 12:05:00,23.27,23.28,23.26,23.27,73145.24555903867,8.0775,8.0809,8.074,8.0775,73145.2456
2010-06-22 12:10:00,23.27,23.29,23.27,23.29,59561.12852664576,8.0775,8.0844,8.0775,8.0844,59561.1285
2010-06-22 12:15:00,23.28,23.3,23.26,23.29,103866.2486938349,8.0809,8.0879,8.074,8.0844,103866.2487
2010-06-22 12:20:00,23.29,23.3,23.27,23.28,45977.01149425288,8.0844,8.0879,8.0775,8.0809,45977.0115
2010-06-22 12:25:00,23.28,23.29,23.25,23.25,78996.86520376176,8.0809,8.0844,8.0705,8.0705,78996.8652
2010-06-22 12:30:00,23.25,23.25,23.23,23.25,133542.3197492163,8.0705,8.0705,8.0636,8.0705,133542.3197
2010-06-22 12:35:00,23.25,23.25,23.22,23.24,91536.0501567398,8.0705,8.0705,8.0601,8.067,91536.0502
2010-06-22 12:40:00,23.24,23.24,23.22,23.23,45768.0250783699,8.067,8.067,8.0601,8.0636,45768.0251
2010-06-22 12:45:00,23.23,23.25,23.22,23.24,61442.00626959247,8.0636,8.0705,8.0601,8.067,61442.0063
2010-06-22 12:50:00,23.24,23.24,23.21,23.24,86102.40334378266,8.067,8.067,8.0566,8.067,86102.4033
2010-06-22 12:55:00,23.24,23.25,23.22,23.23,63322.88401253918,8.067,8.0705,8.0601,8.0636,63322.884
2010-06-22 13:00:00,23.23,23.26,23.22,23.26,49738.76698014629,8.0636,8.074,8.0601,8.074,49738.767
2010-06-22 13:05:00,23.26,23.26,23.24,23.25,59352.1421107628,8.074,8.074,8.067,8.0705,59352.1421
2010-06-22 13:10:00,23.25,23.26,23.24,23.26,70637.40856844305,8.0705,8.074,8.067,8.074,70637.4086
2010-06-22 13:15:00,23.26,23.26,23.22,23.22,73772.20480668756,8.074,8.074,8.0601,8.0601,73772.2048
2010-06-22 13:20:00,23.22,23.22,23.2,23.21,144618.59979101358,8.0601,8.0601,8.0532,8.0566,144618.5998
2010-06-22 13:25:00,23.21,23.23,23.2,23.21,99268.5475444096,8.0566,8.0636,8.0532,8.0566,99268.5475
2010-06-22 13:30:00,23.21,23.22,23.2,23.2,81922.6750261233,8.0566,8.0601,8.0532,8.0532,81922.675
2010-06-22 13:35:00,23.21,23.23,23.2,23.23,38244.51410658307,8.0566,8.0636,8.0532,8.0636,38244.5141
2010-06-22 13:40:00,23.22,23.25,23.21,23.24,121003.13479623824,8.0601,8.0705,8.0566,8.067,121003.1348
2010-06-22 13:45:00,23.24,23.26,23.23,23.26,91536.0501567398,8.067,8.074,8.0636,8.074,91536.0502
2010-06-22 13:50:00,23.26,23.26,23.22,23.22,74190.1776384535,8.074,8.074,8.0601,8.0601,74190.1776
2010-06-22 13:55:00,23.22,23.23,23.21,23.21,129780.56426332289,8.0601,8.0636,8.0566,8.0566,129780.5643
2010-06-22 14:00:00,23.21,23.23,23.17,23.18,123510.97178683383,8.0566,8.0636,8.0427,8.0462,123510.9718
2010-06-22 14:05:00,23.18,23.2,23.18,23.19,93416.92789968652,8.0462,8.0532,8.0462,8.0497,93416.9279
2010-06-22 14:10:00,23.19,23.23,23.18,23.22,70010.44932079414,8.0497,8.0636,8.0462,8.0601,70010.4493
2010-06-22 14:15:00,23.22,23.23,23.22,23.22,37617.55485893417,8.0601,8.0636,8.0601,8.0601,37617.5549
2010-06-22 14:20:00,23.22,23.22,23.19,23.2,63531.87042842215,8.0601,8.0601,8.0497,8.0532,63531.8704
2010-06-22 14:25:00,23.2,23.2,23.16,23.19,106583.07210031348,8.0532,8.0532,8.0393,8.0497,106583.0721
2010-06-22 14:30:00,23.19,23.21,23.18,23.2,122048.06687565308,8.0497,8.0566,8.0462,8.0532,122048.0669
2010-06-22 14:35:00,23.21,23.23,23.18,23.19,117659.35214211076,8.0566,8.0636,8.0462,8.0497,117659.3521
2010-06-22 14:40:00,23.18,23.19,23.13,23.13,223615.4649947753,8.0462,8.0497,8.0289,8.0289,223615.465
2010-06-22 14:45:00,23.12,23.13,23.09,23.09,282967.60710553813,8.0254,8.0289,8.015,8.015,282967.6071
2010-06-22 14:50:00,23.09,23.09,23.05,23.07,200208.98641588297,8.015,8.015,8.0011,8.008,200208.9864
2010-06-22 14:55:00,23.08,23.09,23.04,23.07,115151.51515151517,8.0115,8.015,7.9976,8.008,115151.5152
2010-06-22 15:00:00,23.08,23.11,23.07,23.09,115569.48798328108,8.0115,8.0219,8.008,8.015,115569.488
2010-06-22 15:05:00,23.08,23.09,23.06,23.06,71891.32706374086,8.0115,8.015,8.0046,8.0046,71891.3271
2010-06-22 15:10:00,23.06,23.11,23.05,23.09,82967.60710553813,8.0046,8.0219,8.0011,8.015,82967.6071
2010-06-22 15:15:00,23.09,23.11,23.07,23.1,78787.87878787878,8.015,8.0219,8.008,8.0184,78787.8788
2010-06-22 15:20:00,23.1,23.1,23.04,23.04,69801.46290491118,8.0184,8.0184,7.9976,7.9976,69801.4629
2010-06-22 15:25:00,23.04,23.07,23.02,23.03,99477.53396029258,7.9976,8.008,7.9907,7.9941,99477.534
2010-06-22 15:30:00,23.03,23.03,22.97,23.0,177638.45350052245,7.9941,7.9941,7.9733,7.9837,177638.4535
2010-06-22 15:35:00,22.99,23.03,22.97,23.03,307419.01776384533,7.9803,7.9941,7.9733,7.9941,307419.0178
2010-06-22 15:40:00,23.03,23.03,22.99,23.01,240125.39184952973,7.9941,7.9941,7.9803,7.9872,240125.3918
2010-06-22 15:45:00,23.0,23.0,22.97,22.98,234064.7857889237,7.9837,7.9837,7.9733,7.9768,234064.7858
2010-06-22 15:50:00,22.98,23.0,22.97,22.98,396238.2445141066,7.9768,7.9837,7.9733,7.9768,396238.2445
2010-06-22 15:55:00,22.98,22.98,22.94,22.97,675026.1233019853,7.9768,7.9768,7.9629,7.9733,675026.1233
2010-06-23 09:30:00,22.97,23.04,22.89,22.92,225914.315569488,7.9733,7.9976,7.9455,7.956,225914.3156
2010-06-23 09:35:00,22.92,22.94,22.85,22.92,234691.74503657265,7.956,7.9629,7.9317,7.956,234691.745
2010-06-23 09:40:00,22.92,22.93,22.87,22.9,130616.50992685476,7.956,7.9594,7.9386,7.949,130616.5099
2010-06-23 09:45:00,22.91,22.91,22.86,22.86,152769.07001044933,7.9525,7.9525,7.9351,7.9351,152769.07
2010-06-23 09:50:00,22.86,22.88,22.82,22.84,240334.3782654128,7.9351,7.9421,7.9213,7.9282,240334.3783
2010-06-23 09:55:00,22.85,22.89,22.84,22.88,117032.39289446184,7.9317,7.9455,7.9282,7.9421,117032.3929
2010-06-23 10:00:00,22.88,22.88,22.73,22.77,372622.7795193312,7.9421,7.9421,7.89,7.9039,372622.7795
2010-06-23 10:05:00,22.78,22.78,22.71,22.71,239289.4461859979,7.9074,7.9074,7.8831,7.8831,239289.4462
2010-06-23 10:10:00,22.71,22.77,22.7,22.76,210867.29362591432,7.8831,7.9039,7.8796,7.9004,210867.2936
2010-06-23 10:15:00,22.76,22.76,22.72,22.72,246394.9843260188,7.9004,7.9004,7.8865,7.8865,246394.9843
2010-06-23 10:20:00,22.73,22.73,22.7,22.7,133542.3197492163,7.89,7.89,7.8796,7.8796,133542.3197
2010-06-23 10:25:00,22.7,22.71,22.68,22.68,176175.5485893417,7.8796,7.8831,7.8727,7.8727,176175.5486
2010-06-23 10:30:00,22.68,22.73,22.67,22.72,212957.157784744,7.8727,7.89,7.8692,7.8865,212957.1578
2010-06-23 10:35:00,22.72,22.76,22.72,22.73,168234.0647857889,7.8865,7.9004,7.8865,7.89,168234.0648
2010-06-23 10:40:00,22.74,22.74,22.7,22.72,160083.5945663532,7.8935,7.8935,7.8796,7.8865,160083.5946
2010-06-23 10:45:00,22.72,22.72,22.7,22.7,129780.56426332289,7.8865,7.8865,7.8796,7.8796,129780.5643
2010-06-23 10:50:00,22.7,22.73,22.7,22.72,160292.58098223616,7.8796,7.89,7.8796,7.8865,160292.581
2010-06-23 10:55:00,22.73,22.74,22.71,22.72,106165.09926854754,7.89,7.8935,7.8831,7.8865,106165.0993
2010-06-23 11:00:00,22.72,22.73,22.7,22.72,133542.3197492163,7.8865,7.89,7.8796,7.8865,133542.3197
2010-06-23 11:05:00,22.72,22.72,22.7,22.7,90909.09090909093,7.8865,7.8865,7.8796,7.8796,90909.0909
2010-06-23 11:10:00,22.7,22.71,22.7,22.7,214002.08986415883,7.8796,7.8831,7.8796,7.8796,214002.0899
2010-06-23 11:15:00,22.7,22.73,22.7,22.73,322048.06687565305,7.8796,7.89,7.8796,7.89,322048.0669
2010-06-23 11:20:00,22.73,22.77,22.72,22.74,150470.21943573668,7.89,7.9039,7.8865,7.8935,150470.2194
2010-06-23 11:25:00,22.74,22.75,22.71,22.72,161337.513061651,7.8935,7.897,7.8831,7.8865,161337.5131
2010-06-23 11:30:00,22.72,22.73,22.71,22.72,97596.65621734588,7.8865,7.89,7.8831,7.8865,97596.6562
2010-06-23 11:35:00,22.72,22.72,22.71,22.71,176384.53500522466,7.8865,7.8865,7.8831,7.8831,176384.535
2010-06-23 11:40:00,22.71,22.73,22.7,22.71,94043.88714733542,7.8831,7.89,7.8796,7.8831,94043.8871
2010-06-23 11:45:00,22.71,22.72,22.7,22.71,70637.40856844305,7.8831,7.8865,7.8796,7.8831,70637.4086
2010-06-23 11:50:00,22.7,22.71,22.7,22.7,58098.223615465,7.8796,7.8831,7.8796,7.8796,58098.2236
2010-06-23 11:55:00,22.7,22.71,22.7,22.7,44723.09299895506,7.8796,7.8831,7.8796,7.8796,44723.093
2010-06-23 12:00:00,22.7,22.73,22.7,22.72,108881.92267502612,7.8796,7.89,7.8796,7.8865,108881.9227
2010-06-23 12:05:00,22.71,22.73,22.71,22.72,73563.2183908046,7.8831,7.89,7.8831,7.8865,73563.2184
2010-06-23 12:10:00,22.73,22.74,22.72,22.72,193103.4482758621,7.89,7.8935,7.8865,7.8865,193103.4483
2010-06-23 12:15:00,22.72,22.75,22.72,22.73,352560.0835945663,7.8865,7.897,7.8865,7.89,352560.0836
2010-06-23 12:20:00,22.73,22.74,22.72,22.73,336259.1431556949,7.89,7.8935,7.8865,7.89,336259.1432
2010-06-23 12:25:00,22.73,22.76,22.73,22.74,51201.67189132706,7.89,7.9004,7.89,7.8935,51201.6719
2010-06-23 12:30:00,22.74,22.75,22.72,22.72,67084.6394984326,7.8935,7.897,7.8865,7.8865,67084.6395
2010-06-23 12:35:00,22.72,22.75,22.72,22.73,53082.54963427377,7.8865,7.897,7.8865,7.89,53082.5496
2010-06-23 12:40:00,22.73,22.75,22.72,22.75,73563.2183908046,7.89,7.897,7.8865,7.897,73563.2184
2010-06-23 12:45:00,22.75,22.77,22.74,22.77,77533.96029258097,7.897,7.9039,7.8935,7.9039,77533.9603
2010-06-23 12:50:00,22.77,22.79,22.77,22.77,135632.18390804596,7.9039,7.9108,7.9039,7.9039,135632.1839
2010-06-23 12:55:00,22.77,22.77,22.75,22.76,90491.11807732497,7.9039,7.9039,7.897,7.9004,90491.1181
2010-06-23 13:00:00,22.76,22.77,22.73,22.74,173458.7251828631,7.9004,7.9039,7.89,7.8935,173458.7252
2010-06-23 13:05:00,22.74,22.76,22.74,22.76,78160.91954022988,7.8935,7.9004,7.8935,7.9004,78160.9195
2010-06-23 13:10:00,22.77,22.8,22.76,22.77,104702.19435736677,7.9039,7.9143,7.9004,7.9039,104702.1944
2010-06-23 13:15:00,22.77,22.78,22.75,22.76,91536.0501567398,7.9039,7.9074,7.897,7.9004,91536.0502
2010-06-23 13:20:00,22.76,22.77,22.74,22.75,48066.87565308255,7.9004,7.9039,7.8935,7.897,48066.8757
2010-06-23 13:25:00,22.75,22.78,22.74,22.78,103866.2486938349,7.897,7.9074,7.8935,7.9074,103866.2487
2010-06-23 13:30:00,22.78,22.79,22.76,22.77,135214.21107628004,7.9074,7.9108,7.9004,7.9039,135214.2111
2010-06-23 13:35:00,22.77,22.78,22.76,22.77,99268.5475444096,7.9039,7.9074,7.9004,7.9039,99268.5475
2010-06-23 13:40:00,22.77,22.77,22.75,22.76,38035.5276907001,7.9039,7.9039,7.897,7.9004,38035.5277
2010-06-23 13:45:00,22.75,22.76,22.73,22.74,50992.685475444094,7.897,7.9004,7.89,7.8935,50992.6855
2010-06-23 13:50:00,22.75,22.77,22.74,22.77,58725.18286311389,7.897,7.9039,7.8935,7.9039,58725.1829
2010-06-23 13:55:00,22.77,22.78,22.76,22.77,81713.68861024034,7.9039,7.9074,7.9004,7.9039,81713.6886
2010-06-23 14:00:00,22.77,22.78,22.75,22.77,91118.07732497388,7.9039,7.9074,7.897,7.9039,91118.0773
2010-06-23 14:05:00,22.77,22.78,22.75,22.76,45559.038662486935,7.9039,7.9074,7.897,7.9004,45559.0387
2010-06-23 14:10:00,22.77,22.78,22.75,22.76,75444.0961337513,7.9039,7.9074,7.897,7.9004,75444.0961
2010-06-23 14:15:00,22.76,22.78,22.71,22.75,122675.02612330198,7.9004,7.9074,7.8831,7.897,122675.0261
2010-06-23 14:20:00,22.75,22.75,22.7,22.71,117032.39289446184,7.897,7.897,7.8796,7.8831,117032.3929
2010-06-23 14:25:00,22.71,22.78,22.7,22.77,135423.19749216302,7.8831,7.9074,7.8796,7.9039,135423.1975
2010-06-23 14:30:00,22.77,22.87,22.77,22.81,349843.26018808776,7.9039,7.9386,7.9039,7.9178,349843.2602
2010-06-23 14:35:00,22.81,22.83,22.81,22.83,161337.513061651,7.9178,7.9247,7.9178,7.9247,161337.5131
2010-06-23 14:40:00,22.83,22.84,22.78,22.78,215673.98119122256,7.9247,7.9282,7.9074,7.9074,215673.9812
2010-06-23 14:45:00,22.78,22.81,22.75,22.77,189759.66562173457,7.9074,7.9178,7.897,7.9039,189759.6656
2010-06-23 14:50:00,22.77,22.79,22.74,22.79,94461.85997910135,7.9039,7.9108,7.8935,7.9108,94461.86
2010-06-23 14:55:00,22.78,22.78,22.73,22.76,97596.65621734588,7.9074,7.9074,7.89,7.9004,97596.6562
2010-06-23 15:00:00,22.76,22.79,22.73,22.74,137513.0616509927,7.9004,7.9108,7.89,7.8935,137513.0617
2010-06-23 15:05:00,22.74,22.74,22.7,22.71,215464.9947753396,7.8935,7.8935,7.8796,7.8831,215464.9948
2010-06-23 15:10:00,22.71,22.76,22.71,22.71,250156.7398119122,7.8831,7.9004,7.8831,7.8831,250156.7398
2010-06-23 15:15:00,22.71,22.74,22.7,22.72,227377.2204806688,7.8831,7.8935,7.8796,7.8865,227377.2205
2010-06-23 15:20:00,22.72,22.75,22.7,22.75,319958.2027168234,7.8865,7.897,7.8796,7.897,319958.2027
2010-06-23 15:25:00,22.75,22.77,22.73,22.75,192058.5161964472,7.897,7.9039,7.89,7.897,192058.5162
2010-06-23 15:30:00,22.75,22.75,22.71,22.74,242215.25600835943,7.897,7.897,7.8831,7.8935,242215.256
2010-06-23 15:35:00,22.74,22.78,22.73,22.78,302194.35736677115,7.8935,7.9074,7.89,7.9074,302194.3574
2010-06-23 15:40:00,22.77,22.8,22.76,22.79,343782.6541274817,7.9039,7.9143,7.9004,7.9108,343782.6541
2010-06-23 15:45:00,22.79,22.82,22.79,22.81,340438.87147335423,7.9108,7.9213,7.9108,7.9178,340438.8715
2010-06-23 15:50:00,22.81,22.81,22.75,22.76,314106.5830721003,7.9178,7.9178,7.897,7.9004,314106.5831
2010-06-23 15:55:00,22.76,22.76,22.73,22.76,600000.0,7.9004,7.9004,7.89,7.9004,600000.0
2010-06-24 09:30:00,22.67,22.69,22.6,22.64,291118.0773249739,7.8692,7.8761,7.8449,7.8588,291118.0773
2010-06-24 09:35:00,22.64,22.71,22.62,22.66,178892.37199582026,7.8588,7.8831,7.8518,7.8657,178892.372
2010-06-24 09:40:00,22.66,22.75,22.66,22.72,172622.77951933123,7.8657,7.897,7.8657,7.8865,172622.7795
2010-06-24 09:45:00,22.71,22.76,22.7,22.73,182236.1546499477,7.8831,7.9004,7.8796,7.89,182236.1546
2010-06-24 09:50:00,22.73,22.75,22.7,22.75,155485.8934169279,7.89,7.897,7.8796,7.897,155485.8934
2010-06-24 09:55:00,22.75,22.76,22.65,22.66,229676.07105538136,7.897,7.9004,7.8622,7.8657,229676.0711
2010-06-24 10:00:00,22.66,22.72,22.65,22.71,224869.3834900732,7.8657,7.8865,7.8622,7.8831,224869.3835
2010-06-24 10:05:00,22.71,22.76,22.7,22.75,198328.10867293624,7.8831,7.9004,7.8796,7.897,198328.1087
2010-06-24 10:10:00,22.75,22.79,22.74,22.78,321003.1347962382,7.897,7.9108,7.8935,7.9074,321003.1348
2010-06-24 10:15:00,22.78,22.81,22.78,22.81,193730.40752351092,7.9074,7.9178,7.9074,7.9178,193730.4075
2010-06-24 10:20:00,22.81,22.82,22.8,22.81,182654.1274817137,7.9178,7.9213,7.9143,7.9178,182654.1275
2010-06-24 10:25:00,22.81,22.84,22.78,22.8,159456.63531870427,7.9178,7.9282,7.9074,7.9143,159456.6353
2010-06-24 10:30:00,22.8,22.8,22.78,22.78,168443.0512016719,7.9143,7.9143,7.9074,7.9074,168443.0512
2010-06-24 10:35:00,22.78,22.82,22.78,22.81,146081.50470219436,7.9074,7.9213,7.9074,7.9178,146081.5047
2010-06-24 10:40:00,22.81,22.81,22.76,22.78,249738.7669801463,7.9178,7.9178,7.9004,7.9074,249738.767
2010-06-24 10:45:00,22.78,22.86,22.77,22.85,432183.908045977,7.9074,7.9351,7.9039,7.9317,432183.908
2010-06-24 10:50:00,22.85,22.85,22.8,22.8,281504.70219435735,7.9317,7.9317,7.9143,7.9143,281504.7022
2010-06-24 10:55:00,22.8,22.84,22.78,22.82,111807.73249738768,7.9143,7.9282,7.9074,7.9213,111807.7325
2010-06-24 11:00:00,22.82,22.82,22.79,22.81,154649.94775339603,7.9213,7.9213,7.9108,7.9178,154649.9478
2010-06-24 11:05:00,22.8,22.82,22.77,22.8,471891.3270637408,7.9143,7.9213,7.9039,7.9143,471891.3271
2010-06-24 11:10:00,22.8,22.81,22.79,22.81,122257.05329153604,7.9143,7.9178,7.9108,7.9178,122257.0533
2010-06-24 11:15:00,22.81,22.85,22.81,22.85,99059.56112852664,7.9178,7.9317,7.9178,7.9317,99059.5611
2010-06-24 11:20:00,22.84,22.86,22.83,22.85,100731.45245559038,7.9282,7.9351,7.9247,7.9317,100731.4525
2010-06-24 11:25:00,22.85,22.85,22.81,22.82,74190.1776384535,7.9317,7.9317,7.9178,7.9213,74190.1776
2010-06-24 11:30:00,22.82,22.82,22.79,22.79,144409.6133751306,7.9213,7.9213,7.9108,7.9108,144409.6134
2010-06-24 11:35:00,22.79,22.81,22.79,22.79,60188.08777429467,7.9108,7.9178,7.9108,7.9108,60188.0878
2010-06-24 11:40:00,22.79,22.8,22.76,22.77,71473.35423197492,7.9108,7.9143,7.9004,7.9039,71473.3542
2010-06-24 11:45:00,22.77,22.8,22.76,22.79,117659.35214211076,7.9039,7.9143,7.9004,7.9108,117659.3521
2010-06-24 11:50:00,22.79,22.79,22.78,22.79,70637.40856844305,7.9108,7.9108,7.9074,7.9108,70637.4086
2010-06-24 11:55:00,22.79,22.83,22.79,22.82,118286.31138975966,7.9108,7.9247,7.9108,7.9213,118286.3114
2010-06-24 12:00:00,22.82,22.87,22.82,22.86,144200.62695924763,7.9213,7.9386,7.9213,7.9351,144200.627
2010-06-24 12:05:00,22.86,22.86,22.83,22.84,91118.07732497388,7.9351,7.9351,7.9247,7.9282,91118.0773
2010-06-24 12:10:00,22.84,22.86,22.84,22.84,59770.11494252874,7.9282,7.9351,7.9282,7.9282,59770.1149
2010-06-24 12:15:00,22.84,22.87,22.84,22.87,58934.16927899687,7.9282,7.9386,7.9282,7.9386,58934.1693
2010-06-24 12:20:00,22.87,22.9,22.86,22.89,150052.24660397074,7.9386,7.949,7.9351,7.9455,150052.2466
2010-06-24 12:25:00,22.88,22.89,22.86,22.87,67502.61233019854,7.9421,7.9455,7.9351,7.9386,67502.6123
2010-06-24 12:30:00,22.87,22.88,22.84,22.87,123301.98537095088,7.9386,7.9421,7.9282,7.9386,123301.9854
2010-06-24 12:35:00,22.87,22.87,22.83,22.87,125182.8631138976,7.9386,7.9386,7.9247,7.9386,125182.8631
2010-06-24 12:40:00,22.87,22.88,22.84,22.85,86520.37617554859,7.9386,7.9421,7.9282,7.9317,86520.3762
2010-06-24 12:45:00,22.85,22.86,22.83,22.84,78578.89237199581,7.9317,7.9351,7.9247,7.9282,78578.8924
2010-06-24 12:50:00,22.84,22.88,22.84,22.87,50365.72622779519,7.9282,7.9421,7.9282,7.9386,50365.7262
2010-06-24 12:55:00,22.87,22.88,22.86,22.86,48484.84848484848,7.9386,7.9421,7.9351,7.9351,48484.8485
2010-06-24 13:00:00,22.87,22.88,22.84,22.88,129153.60501567398,7.9386,7.9421,7.9282,7.9421,129153.605
2010-06-24 13:05:00,22.88,22.88,22.84,22.85,52037.61755485893,7.9421,7.9421,7.9282,7.9317,52037.6176
2010-06-24 13:10:00,22.85,22.88,22.85,22.87,111180.77324973876,7.9317,7.9421,7.9317,7.9386,111180.7732
2010-06-24 13:15:00,22.88,22.88,22.84,22.85,102821.31661442008,7.9421,7.9421,7.9282,7.9317,102821.3166
2010-06-24 13:20:00,22.86,22.87,22.85,22.87,60397.07419017764,7.9351,7.9386,7.9317,7.9386,60397.0742
2010-06-24 13:25:00,22.86,22.87,22.84,22.86,59770.11494252874,7.9351,7.9386,7.9282,7.9351,59770.1149
2010-06-24 13:30:00,22.86,22.88,22.85,22.88,63113.89759665621,7.9351,7.9421,7.9317,7.9421,63113.8976
2010-06-24 13:35:00,22.88,22.9,22.87,22.88,100104.49320794149,7.9421,7.949,7.9386,7.9421,100104.4932
2010-06-24 13:40:00,22.88,22.89,22.86,22.88,66457.6802507837,7.9421,7.9455,7.9351,7.9421,66457.6803
2010-06-24 13:45:00,22.88,22.88,22.86,22.88,67084.6394984326,7.9421,7.9421,7.9351,7.9421,67084.6395
2010-06-24 13:50:00,22.88,22.88,22.85,22.86,151933.12434691744,7.9421,7.9421,7.9317,7.9351,151933.1243
2010-06-24 13:55:00,22.86,22.9,22.86,22.88,94461.85997910135,7.9351,7.949,7.9351,7.9421,94461.86
2010-06-24 14:00:00,22.88,22.9,22.87,22.89,153187.04284221525,7.9421,7.949,7.9386,7.9455,153187.0428
2010-06-24 14:05:00,22.89,22.9,22.87,22.88,94252.87356321838,7.9455,7.949,7.9386,7.9421,94252.8736
2010-06-24 14:10:00,22.88,22.88,22.86,22.86,65412.74817136886,7.9421,7.9421,7.9351,7.9351,65412.7482
2010-06-24 14:15:00,22.86,22.87,22.85,22.86,60397.07419017764,7.9351,7.9386,7.9317,7.9351,60397.0742
2010-06-24 14:20:00,22.86,22.87,22.84,22.85,90909.09090909093,7.9351,7.9386,7.9282,7.9317,90909.0909
2010-06-24 14:25:00,22.85,22.86,22.83,22.84,147753.3960292581,7.9317,7.9351,7.9247,7.9282,147753.396
2010-06-24 14:30:00,22.84,22.84,22.8,22.81,184743.99164054336,7.9282,7.9282,7.9143,7.9178,184743.9916
2010-06-24 14:35:00,22.81,22.81,22.8,22.81,203552.76907001043,7.9178,7.9178,7.9143,7.9178,203552.7691
2010-06-24 14:40:00,22.81,22.82,22.8,22.82,123092.99895506792,7.9178,7.9213,7.9143,7.9213,123092.999
2010-06-24 14:45:00,22.82,22.83,22.78,22.79,119958.2027168234,7.9213,7.9247,7.9074,7.9108,119958.2027
2010-06-24 14:50:00,22.79,22.8,22.77,22.78,110344.8275862069,7.9108,7.9143,7.9039,7.9074,110344.8276
2010-06-24 14:55:00,22.78,22.79,22.76,22.78,150052.24660397074,7.9074,7.9108,7.9004,7.9074,150052.2466
2010-06-24 15:00:00,22.79,22.82,22.78,22.81,162591.43155694878,7.9108,7.9213,7.9074,7.9178,162591.4316
2010-06-24 15:05:00,22.81,22.82,22.79,22.79,170532.91536050156,7.9178,7.9213,7.9108,7.9108,170532.9154
2010-06-24 15:10:00,22.79,22.79,22.7,22.73,291327.0637408568,7.9108,7.9108,7.8796,7.89,291327.0637
2010-06-24 15:15:00,22.73,22.75,22.69,22.7,284221.5256008359,7.89,7.897,7.8761,7.8796,284221.5256
2010-06-24 15:20:00,22.7,22.78,22.7,22.74,161546.49947753394,7.8796,7.9074,7.8796,7.8935,161546.4995
2010-06-24 15:25:00,22.74,22.79,22.73,22.75,201462.90491118075,7.8935,7.9108,7.89,7.897,201462.9049
2010-06-24 15:30:00,22.76,22.76,22.73,22.75,132079.41483803553,7.9004,7.9004,7.89,7.897,132079.4148
2010-06-24 15:35:00,22.75,22.77,22.72,22.73,212330.19853709507,7.897,7.9039,7.8865,7.89,212330.1985
2010-06-24 15:40:00,22.73,22.77,22.72,22.77,274608.15047021944,7.89,7.9039,7.8865,7.9039,274608.1505
2010-06-24 15:45:00,22.77,22.78,22.74,22.76,577220.4806687565,7.9039,7.9074,7.8935,7.9004,577220.4807
2010-06-24 15:50:00,22.76,22.77,22.73,22.75,375757.57575757575,7.9004,7.9039,7.89,7.897,375757.5758
2010-06-24 15:55:00,22.74,22.74,22.67,22.72,1050992.685475444,7.8935,7.8935,7.8692,7.8865,1050992.6855
2010-06-25 09:30:00,22.79,22.8,22.66,22.72,300522.4660397074,7.9108,7.9143,7.8657,7.8865,300522.466
2010-06-25 09:35:00,22.72,22.72,22.61,22.67,194357.36677115987,7.8865,7.8865,7.8484,7.8692,194357.3668
2010-06-25 09:40:00,22.68,22.71,22.58,22.59,250992.6854754441,7.8727,7.8831,7.8379,7.8414,250992.6855
2010-06-25 09:45:00,22.59,22.64,22.59,22.63,195820.27168234065,7.8414,7.8588,7.8414,7.8553,195820.2717
2010-06-25 09:50:00,22.63,22.64,22.57,22.59,253709.50888192267,7.8553,7.8588,7.8345,7.8414,253709.5089
2010-06-25 09:55:00,22.59,22.7,22.59,22.67,277742.94670846395,7.8414,7.8796,7.8414,7.8692,277742.9467
2010-06-25 10:00:00,22.67,22.72,22.67,22.69,296133.75130616507,7.8692,7.8865,7.8692,7.8761,296133.7513
2010-06-25 10:05:00,22.69,22.71,22.66,22.66,212748.17136886105,7.8761,7.8831,7.8657,7.8657,212748.1714
2010-06-25 10:10:00,22.67,22.68,22.64,22.64,235736.67711598743,7.8692,7.8727,7.8588,7.8588,235736.6771
2010-06-25 10:15:00,22.64,22.65,22.62,22.65,249111.80773249737,7.8588,7.8622,7.8518,7.8622,249111.8077
2010-06-25 10:20:00,22.64,22.67,22.62,22.63,169696.9696969697,7.8588,7.8692,7.8518,7.8553,169696.9697
2010-06-25 10:25:00,22.62,22.65,22.61,22.64,198746.0815047022,7.8518,7.8622,7.8484,7.8588,198746.0815
2010-06-25 10:30:00,22.64,22.65,22.6,22.63,290909.0909090909,7.8588,7.8622,7.8449,7.8553,290909.0909
2010-06-25 10:35:00,22.63,22.65,22.6,22.64,210449.3207941484,7.8553,7.8622,7.8449,7.8588,210449.3208
2010-06-25 10:40:00,22.64,22.65,22.61,22.62,192476.4890282132,7.8588,7.8622,7.8484,7.8518,192476.489
2010-06-25 10:45:00,22.62,22.63,22.59,22.6,155694.87983281087,7.8518,7.8553,7.8414,7.8449,155694.8798
2010-06-25 10:50:00,22.6,22.6,22.56,22.57,382445.1410658307,7.8449,7.8449,7.831,7.8345,382445.1411
2010-06-25 10:55:00,22.57,22.61,22.55,22.59,160919.54022988505,7.8345,7.8484,7.8275,7.8414,160919.5402
2010-06-25 11:00:00,22.59,22.64,22.59,22.64,106792.05851619644,7.8414,7.8588,7.8414,7.8588,106792.0585
2010-06-25 11:05:00,22.64,22.67,22.64,22.67,156739.8119122257,7.8588,7.8692,7.8588,7.8692,156739.8119
2010-06-25 11:10:00,22.67,22.68,22.65,22.65,207523.51097178683,7.8692,7.8727,7.8622,7.8622,207523.511
2010-06-25 11:15:00,22.65,22.68,22.63,22.66,134796.2382445141,7.8622,7.8727,7.8553,7.8657,134796.2382
2010-06-25 11:20:00,22.66,22.67,22.63,22.65,165099.2685475444,7.8657,7.8692,7.8553,7.8622,165099.2685
2010-06-25 11:25:00,22.65,22.69,22.62,22.67,112016.71891327064,7.8622,7.8761,7.8518,7.8692,112016.7189
2010-06-25 11:30:00,22.68,22.72,22.68,22.7,102403.34378265412,7.8727,7.8865,7.8727,7.8796,102403.3438
2010-06-25 11:35:00,22.7,22.7,22.68,22.69,92580.98223615464,7.8796,7.8796,7.8727,7.8761,92580.9822
2010-06-25 11:40:00,22.69,22.7,22.64,22.65,104702.19435736677,7.8761,7.8796,7.8588,7.8622,104702.1944
2010-06-25 11:45:00,22.65,22.7,22.62,22.7,187042.842215256,7.8622,7.8796,7.8518,7.8796,187042.8422
2010-06-25 11:50:00,22.7,22.71,22.69,22.69,140647.8578892372,7.8796,7.8831,7.8761,7.8761,140647.8579
2010-06-25 11:55:00,22.69,22.7,22.67,22.68,138140.02089864158,7.8761,7.8796,7.8692,7.8727,138140.0209
2010-06-25 12:00:00,22.69,22.7,22.65,22.7,209822.36154649948,7.8761,7.8796,7.8622,7.8796,209822.3615
2010-06-25 12:05:00,22.7,22.74,22.69,22.73,143364.68129571577,7.8796,7.8935,7.8761,7.89,143364.6813
2010-06-25 12:10:00,22.73,22.74,22.72,22.72,86311.38975966562,7.89,7.8935,7.8865,7.8865,86311.3898
2010-06-25 12:15:00,22.73,22.76,22.72,22.76,135005.22466039707,7.89,7.9004,7.8865,7.9004,135005.2247
2010-06-25 12:20:00,22.76,22.79,22.75,22.77,122257.05329153604,7.9004,7.9108,7.897,7.9039,122257.0533
2010-06-25 12:25:00,22.77,22.79,22.76,22.78,97805.64263322884,7.9039,7.9108,7.9004,7.9074,97805.6426
2010-06-25 12:30:00,22.78,22.79,22.74,22.77,115151.51515151517,7.9074,7.9108,7.8935,7.9039,115151.5152
2010-06-25 12:35:00,22.77,22.78,22.72,22.72,121003.13479623824,7.9039,7.9074,7.8865,7.8865,121003.1348
2010-06-25 12:40:00,22.72,22.75,22.71,22.71,112225.7053291536,7.8865,7.897,7.8831,7.8831,112225.7053
2010-06-25 12:45:00,22.71,22.73,22.71,22.72,122257.05329153604,7.8831,7.89,7.8831,7.8865,122257.0533
2010-06-25 12:50:00,22.72,22.72,22.68,22.69,172831.7659352142,7.8865,7.8865,7.8727,7.8761,172831.7659
2010-06-25 12:55:00,22.69,22.71,22.68,22.69,115151.51515151517,7.8761,7.8831,7.8727,7.8761,115151.5152
2010-06-25 13:00:00,22.69,22.73,22.68,22.72,97387.66980146292,7.8761,7.89,7.8727,7.8865,97387.6698
2010-06-25 13:05:00,22.72,22.77,22.7,22.76,121421.10762800416,7.8865,7.9039,7.8796,7.9004,121421.1076
2010-06-25 13:10:00,22.76,22.77,22.74,22.75,174085.68443051202,7.9004,7.9039,7.8935,7.897,174085.6844
2010-06-25 13:15:00,22.76,22.79,22.75,22.77,234691.74503657265,7.9004,7.9108,7.897,7.9039,234691.745
2010-06-25 13:20:00,22.77,22.78,22.76,22.76,125809.8223615465,7.9039,7.9074,7.9004,7.9004,125809.8224
2010-06-25 13:25:00,22.77,22.78,22.75,22.78,353396.0292580982,7.9039,7.9074,7.897,7.9074,353396.0293
2010-06-25 13:30:00,22.78,22.8,22.77,22.8,290700.10449320794,7.9074,7.9143,7.9039,7.9143,290700.1045
2010-06-25 13:35:00,22.79,22.8,22.75,22.76,343991.6405433647,7.9108,7.9143,7.897,7.9004,343991.6405
2010-06-25 13:40:00,22.76,22.77,22.71,22.71,398746.08150470216,7.9004,7.9039,7.8831,7.8831,398746.0815
2010-06-25 13:45:00,22.71,22.72,22.68,22.7,290909.0909090909,7.8831,7.8865,7.8727,7.8796,290909.0909
2010-06-25 13:50:00,22.7,22.72,22.69,22.69,294252.8735632184,7.8796,7.8865,7.8761,7.8761,294252.8736
2010-06-25 13:55:00,22.7,22.72,22.68,22.71,310553.81400208984,7.8796,7.8865,7.8727,7.8831,310553.814
2010-06-25 14:00:00,22.71,22.71,22.67,22.68,294252.8735632184,7.8831,7.8831,7.8692,7.8727,294252.8736
2010-06-25 14:05:00,22.68,22.69,22.66,22.68,171786.83385579937,7.8727,7.8761,7.8657,7.8727,171786.8339
2010-06-25 14:10:00,22.68,22.71,22.68,22.71,180982.23615465,7.8727,7.8831,7.8727,7.8831,180982.2362
2010-06-25 14:15:00,22.71,22.71,22.65,22.66,323092.9989550679,7.8831,7.8831,7.8622,7.8657,323092.999
2010-06-25 14:20:00,22.66,22.67,22.64,22.66,207523.51097178683,7.8657,7.8692,7.8588,7.8657,207523.511
2010-06-25 14:25:00,22.66,22.66,22.63,22.65,145036.57262277952,7.8657,7.8657,7.8553,7.8622,145036.5726
2010-06-25 14:30:00,22.65,22.66,22.6,22.61,263531.8704284221,7.8622,7.8657,7.8449,7.8484,263531.8704
2010-06-25 14:35:00,22.62,22.62,22.61,22.62,93416.92789968652,7.8518,7.8518,7.8484,7.8518,93416.9279
2010-06-25 14:40:00,22.62,22.66,22.62,22.64,141901.776384535,7.8518,7.8657,7.8518,7.8588,141901.7764
2010-06-25 14:45:00,22.64,22.66,22.63,22.64,139393.9393939394,7.8588,7.8657,7.8553,7.8588,139393.9394
2010-06-25 14:50:00,22.64,22.66,22.63,22.65,118495.29780564264,7.8588,7.8657,7.8553,7.8622,118495.2978
2010-06-25 14:55:00,22.65,22.66,22.62,22.65,177638.45350052245,7.8622,7.8657,7.8518,7.8622,177638.4535
2010-06-25 15:00:00,22.64,22.64,22.61,22.63,214629.0491118077,7.8588,7.8588,7.8484,7.8553,214629.0491
2010-06-25 15:05:00,22.63,22.64,22.61,22.64,117450.36572622778,7.8553,7.8588,7.8484,7.8588,117450.3657
2010-06-25 15:10:00,22.64,22.66,22.63,22.63,164890.28213166143,7.8588,7.8657,7.8553,7.8553,164890.2821
2010-06-25 15:15:00,22.64,22.64,22.59,22.6,197492.1630094044,7.8588,7.8588,7.8414,7.8449,197492.163
2010-06-25 15:20:00,22.6,22.62,22.59,22.61,142110.76280041796,7.8449,7.8518,7.8414,7.8484,142110.7628
2010-06-25 15:25:00,22.6,22.63,22.6,22.61,161755.48589341692,7.8449,7.8553,7.8449,7.8484,161755.4859
2010-06-25 15:30:00,22.6,22.7,22.6,22.69,422779.5193312435,7.8449,7.8796,7.8449,7.8761,422779.5193
2010-06-25 15:35:00,22.69,22.71,22.68,22.71,374294.67084639496,7.8761,7.8831,7.8727,7.8831,374294.6708
2010-06-25 15:40:00,22.7,22.71,22.64,22.66,468965.5172413793,7.8796,7.8831,7.8588,7.8657,468965.5172
2010-06-25 15:45:00,22.66,22.67,22.58,22.58,1267711.598746081,7.8657,7.8692,7.8379,7.8379,1267711.5987
2010-06-25 15:50:00,22.58,22.59,22.54,22.58,848275.8620689654,7.8379,7.8414,7.8241,7.8379,848275.8621
2010-06-25 15:55:00,22.58,22.64,22.57,22.62,1496969.696969697,7.8379,7.8588,7.8345,7.8518,1496969.697
2010-06-28 09:30:00,22.61,22.78,22.6,22.65,250783.6990595612,7.8484,7.9074,7.8449,7.8622,250783.6991
2010-06-28 09:35:00,22.65,22.72,22.65,22.7,206478.578892372,7.8622,7.8865,7.8622,7.8796,206478.5789
2010-06-28 09:40:00,22.7,22.7,22.63,22.68,164681.29571577843,7.8796,7.8796,7.8553,7.8727,164681.2957
2010-06-28 09:45:00,22.68,22.68,22.61,22.62,101358.41170323928,7.8727,7.8727,7.8484,7.8518,101358.4117
2010-06-28 09:50:00,22.62,22.62,22.59,22.59,84012.53918495297,7.8518,7.8518,7.8414,7.8414,84012.5392
2010-06-28 09:55:00,22.59,22.6,22.56,22.59,203552.76907001043,7.8414,7.8449,7.831,7.8414,203552.7691
2010-06-28 10:00:00,22.59,22.6,22.57,22.58,185997.9101358412,7.8414,7.8449,7.8345,7.8379,185997.9101
2010-06-28 10:05:00,22.57,22.6,22.56,22.57,285893.4169278997,7.8345,7.8449,7.831,7.8345,285893.4169
2010-06-28 10:10:00,22.57,22.59,22.52,22.52,203970.7419017764,7.8345,7.8414,7.8171,7.8171,203970.7419
2010-06-28 10:15:00,22.52,22.53,22.51,22.52,98223.61546499476,7.8171,7.8206,7.8136,7.8171,98223.6155
2010-06-28 10:20:00,22.52,22.59,22.52,22.56,170532.91536050156,7.8171,7.8414,7.8171,7.831,170532.9154
2010-06-28 10:25:00,22.56,22.6,22.56,22.58,153187.04284221525,7.831,7.8449,7.831,7.8379,153187.0428
2010-06-28 10:30:00,22.58,22.59,22.57,22.57,141274.8171368861,7.8379,7.8414,7.8345,7.8345,141274.8171
2010-06-28 10:35:00,22.57,22.58,22.54,22.56,135423.19749216302,7.8345,7.8379,7.8241,7.831,135423.1975
2010-06-28 10:40:00,22.56,22.59,22.55,22.58,132079.41483803553,7.831,7.8414,7.8275,7.8379,132079.4148
2010-06-28 10:45:00,22.58,22.63,22.57,22.6,83385.57993730408,7.8379,7.8553,7.8345,7.8449,83385.5799
2010-06-28 10:50:00,22.6,22.64,22.59,22.63,96969.69696969696,7.8449,7.8588,7.8414,7.8553,96969.697
2010-06-28 10:55:00,22.64,22.67,22.61,22.67,161128.52664576803,7.8588,7.8692,7.8484,7.8692,161128.5266
2010-06-28 11:00:00,22.67,22.67,22.61,22.62,194775.3396029258,7.8692,7.8692,7.8484,7.8518,194775.3396
2010-06-28 11:05:00,22.62,22.66,22.62,22.66,243469.17450365727,7.8518,7.8657,7.8518,7.8657,243469.1745
2010-06-28 11:10:00,22.66,22.69,22.66,22.69,62486.93834900732,7.8657,7.8761,7.8657,7.8761,62486.9383
2010-06-28 11:15:00,22.69,22.71,22.69,22.7,65412.74817136886,7.8761,7.8831,7.8761,7.8796,65412.7482
2010-06-28 11:20:00,22.7,22.71,22.7,22.71,81713.68861024034,7.8796,7.8831,7.8796,7.8831,81713.6886
2010-06-28 11:25:00,22.71,22.73,22.71,22.73,73145.24555903867,7.8831,7.89,7.8831,7.89,73145.2456
2010-06-28 11:30:00,22.72,22.74,22.71,22.72,74399.16405433646,7.8865,7.8935,7.8831,7.8865,74399.1641
2010-06-28 11:35:00,22.72,22.73,22.72,22.73,99686.52037617554,7.8865,7.89,7.8865,7.89,99686.5204
2010-06-28 11:40:00,22.73,22.73,22.7,22.7,83594.56635318704,7.89,7.89,7.8796,7.8796,83594.5664
2010-06-28 11:45:00,22.7,22.7,22.68,22.7,106165.09926854754,7.8796,7.8796,7.8727,7.8796,106165.0993
2010-06-28 11:50:00,22.69,22.7,22.69,22.7,106583.07210031348,7.8761,7.8796,7.8761,7.8796,106583.0721
2010-06-28 11:55:00,22.7,22.7,22.66,22.66,134587.25182863112,7.8796,7.8796,7.8657,7.8657,134587.2518
2010-06-28 12:00:00,22.66,22.68,22.65,22.65,112434.69174503656,7.8657,7.8727,7.8622,7.8622,112434.6917
2010-06-28 12:05:00,22.65,22.66,22.64,22.65,113897.59665621734,7.8622,7.8657,7.8588,7.8622,113897.5967
2010-06-28 12:10:00,22.65,22.65,22.63,22.64,108881.92267502612,7.8622,7.8622,7.8553,7.8588,108881.9227
2010-06-28 12:15:00,22.64,22.64,22.61,22.64,90700.10449320794,7.8588,7.8588,7.8484,7.8588,90700.1045
2010-06-28 12:20:00,22.64,22.65,22.63,22.64,104493.2079414838,7.8588,7.8622,7.8553,7.8588,104493.2079
2010-06-28 12:25:00,22.64,22.65,22.63,22.65,68756.53082549635,7.8588,7.8622,7.8553,7.8622,68756.5308
2010-06-28 12:30:00,22.65,22.65,22.63,22.64,52664.57680250784,7.8622,7.8622,7.8553,7.8588,52664.5768
2010-06-28 12:35:00,22.64,22.65,22.62,22.63,92998.9550679206,7.8588,7.8622,7.8518,7.8553,92998.9551
2010-06-28 12:40:00,22.63,22.64,22.61,22.63,101567.39811912226,7.8553,7.8588,7.8484,7.8553,101567.3981
2010-06-28 12:45:00,22.64,22.65,22.62,22.65,104702.19435736677,7.8588,7.8622,7.8518,7.8622,104702.1944
2010-06-28 12:50:00,22.65,22.66,22.63,22.65,66666.66666666667,7.8622,7.8657,7.8553,7.8622,66666.6667
2010-06-28 12:55:00,22.65,22.67,22.65,22.66,44305.12016718913,7.8622,7.8692,7.8622,7.8657,44305.1202
2010-06-28 13:00:00,22.66,22.66,22.6,22.6,169278.99686520375,7.8657,7.8657,7.8449,7.8449,169278.9969
2010-06-28 13:05:00,22.6,22.62,22.59,22.6,125391.84952978056,7.8449,7.8518,7.8414,7.8449,125391.8495
2010-06-28 13:10:00,22.6,22.61,22.57,22.61,110971.7868338558,7.8449,7.8484,7.8345,7.8484,110971.7868
2010-06-28 13:15:00,22.61,22.61,22.58,22.59,95506.7920585162,7.8484,7.8484,7.8379,7.8414,95506.7921
2010-06-28 13:20:00,22.59,22.61,22.58,22.59,116196.44723093,7.8414,7.8484,7.8379,7.8414,116196.4472
2010-06-28 13:25:00,22.59,22.61,22.59,22.61,44932.07941483804,7.8414,7.8484,7.8414,7.8484,44932.0794
2010-06-28 13:30:00,22.61,22.61,22.57,22.59,52664.57680250784,7.8484,7.8484,7.8345,7.8414,52664.5768
2010-06-28 13:35:00,22.59,22.61,22.59,22.61,40961.33751306165,7.8414,7.8484,7.8414,7.8484,40961.3375
2010-06-28 13:40:00,22.6,22.61,22.59,22.6,72100.31347962382,7.8449,7.8484,7.8414,7.8449,72100.3135
2010-06-28 13:45:00,22.6,22.62,22.59,22.62,108045.97701149424,7.8449,7.8518,7.8414,7.8518,108045.977
2010-06-28 13:50:00,22.61,22.61,22.59,22.59,49738.76698014629,7.8484,7.8484,7.8414,7.8414,49738.767
2010-06-28 13:55:00,22.59,22.64,22.59,22.64,90282.131661442,7.8414,7.8588,7.8414,7.8588,90282.1317
2010-06-28 14:00:00,22.63,22.64,22.61,22.61,92789.9686520376,7.8553,7.8588,7.8484,7.8484,92789.9687
2010-06-28 14:05:00,22.61,22.62,22.61,22.62,69174.50365726228,7.8484,7.8518,7.8484,7.8518,69174.5037
2010-06-28 14:10:00,22.62,22.64,22.61,22.62,60188.08777429467,7.8518,7.8588,7.8484,7.8518,60188.0878
2010-06-28 14:15:00,22.63,22.67,22.61,22.62,428631.13897596655,7.8553,7.8692,7.8484,7.8518,428631.139
2010-06-28 14:20:00,22.62,22.64,22.61,22.62,60397.07419017764,7.8518,7.8588,7.8484,7.8518,60397.0742
2010-06-28 14:25:00,22.62,22.64,22.61,22.61,87983.28108672936,7.8518,7.8588,7.8484,7.8484,87983.2811
2010-06-28 14:30:00,22.61,22.64,22.61,22.63,114106.58307210031,7.8484,7.8588,7.8484,7.8553,114106.5831
2010-06-28 14:35:00,22.63,22.66,22.61,22.65,131452.4555903866,7.8553,7.8657,7.8484,7.8622,131452.4556
2010-06-28 14:40:00,22.65,22.67,22.64,22.67,185579.93730407525,7.8622,7.8692,7.8588,7.8692,185579.9373
2010-06-28 14:45:00,22.66,22.67,22.64,22.67,58934.16927899687,7.8657,7.8692,7.8588,7.8692,58934.1693
2010-06-28 14:50:00,22.67,22.69,22.65,22.65,89446.18599791013,7.8692,7.8761,7.8622,7.8622,89446.186
2010-06-28 14:55:00,22.64,22.67,22.64,22.66,97805.64263322884,7.8588,7.8692,7.8588,7.8657,97805.6426
2010-06-28 15:00:00,22.67,22.67,22.65,22.66,115360.50156739813,7.8692,7.8692,7.8622,7.8657,115360.5016
2010-06-28 15:05:00,22.66,22.67,22.65,22.66,134796.2382445141,7.8657,7.8692,7.8622,7.8657,134796.2382
2010-06-28 15:10:00,22.66,22.67,22.64,22.64,148171.36886102404,7.8657,7.8692,7.8588,7.8588,148171.3689
2010-06-28 15:15:00,22.64,22.65,22.63,22.65,129780.56426332289,7.8588,7.8622,7.8553,7.8622,129780.5643
2010-06-28 15:20:00,22.65,22.65,22.61,22.62,174921.63009404388,7.8622,7.8622,7.8484,7.8518,174921.6301
2010-06-28 15:25:00,22.62,22.63,22.6,22.61,142528.7356321839,7.8518,7.8553,7.8449,7.8484,142528.7356
2010-06-28 15:30:00,22.61,22.63,22.59,22.61,168234.0647857889,7.8484,7.8553,7.8414,7.8484,168234.0648
2010-06-28 15:35:00,22.6,22.61,22.6,22.61,146290.49111807733,7.8449,7.8484,7.8449,7.8484,146290.4911
2010-06-28 15:40:00,22.61,22.63,22.59,22.62,276280.0417972832,7.8484,7.8553,7.8414,7.8518,276280.0418
2010-06-28 15:45:00,22.62,22.64,22.61,22.63,253918.49529780564,7.8518,7.8588,7.8484,7.8553,253918.4953
2010-06-28 15:50:00,22.63,22.64,22.59,22.59,415464.9947753396,7.8553,7.8588,7.8414,7.8414,415464.9948
2010-06-28 15:55:00,22.59,22.61,22.58,22.58,472936.2591431557,7.8414,7.8484,7.8379,7.8379,472936.2591
2010-06-29 09:30:00,22.49,22.49,22.35,22.39,353396.0292580982,7.8067,7.8067,7.7581,7.772,353396.0293
2010-06-29 09:35:00,22.39,22.41,22.34,22.34,184326.0188087774,7.772,7.7789,7.7546,7.7546,184326.0188
2010-06-29 09:40:00,22.35,22.37,22.31,22.36,165935.2142110763,7.7581,7.765,7.7442,7.7616,165935.2142
2010-06-29 09:45:00,22.36,22.38,22.29,22.29,231974.92163009403,7.7616,7.7685,7.7373,7.7373,231974.9216
2010-06-29 09:50:00,22.3,22.3,22.26,22.27,200000.0,7.7407,7.7407,7.7269,7.7303,200000.0
2010-06-29 09:55:00,22.27,22.29,22.26,22.27,208986.4158829676,7.7303,7.7373,7.7269,7.7303,208986.4159
2010-06-29 10:00:00,22.27,22.27,22.13,22.23,670637.408568443,7.7303,7.7303,7.6817,7.7165,670637.4086
2010-06-29 10:05:00,22.23,22.29,22.23,22.28,210240.3343782654,7.7165,7.7373,7.7165,7.7338,210240.3344
2010-06-29 10:10:00,22.27,22.31,22.26,22.3,170950.8881922675,7.7303,7.7442,7.7269,7.7407,170950.8882
2010-06-29 10:15:00,22.3,22.3,22.23,22.29,279205.8516196448,7.7407,7.7407,7.7165,7.7373,279205.8516
2010-06-29 10:20:00,22.29,22.31,22.26,22.31,154022.9885057471,7.7373,7.7442,7.7269,7.7442,154022.9885
2010-06-29 10:25:00,22.31,22.31,22.19,22.2,265830.7210031348,7.7442,7.7442,7.7026,7.706,265830.721
2010-06-29 10:30:00,22.2,22.25,22.19,22.24,203134.7962382445,7.706,7.7234,7.7026,7.7199,203134.7962
2010-06-29 10:35:00,22.24,22.24,22.19,22.19,182654.1274817137,7.7199,7.7199,7.7026,7.7026,182654.1275
2010-06-29 10:40:00,22.19,22.23,22.18,22.23,186624.8693834901,7.7026,7.7165,7.6991,7.7165,186624.8694
2010-06-29 10:45:00,22.23,22.23,22.2,22.22,136886.10240334377,7.7165,7.7165,7.706,7.713,136886.1024
2010-06-29 10:50:00,22.22,22.24,22.21,22.24,121421.10762800416,7.713,7.7199,7.7095,7.7199,121421.1076
2010-06-29 10:55:00,22.24,22.27,22.24,22.27,196029.2580982236,7.7199,7.7303,7.7199,7.7303,196029.2581
2010-06-29 11:00:00,22.27,22.27,22.24,22.26,162591.43155694878,7.7303,7.7303,7.7199,7.7269,162591.4316
2010-06-29 11:05:00,22.26,22.29,22.23,22.29,148171.36886102404,7.7269,7.7373,7.7165,7.7373,148171.3689
2010-06-29 11:10:00,22.29,22.33,22.29,22.33,143991.6405433647,7.7373,7.7512,7.7373,7.7512,143991.6405
2010-06-29 11:15:00,22.33,22.33,22.28,22.31,153187.04284221525,7.7512,7.7512,7.7338,7.7442,153187.0428
2010-06-29 11:20:00,22.31,22.35,22.31,22.33,127899.68652037616,7.7442,7.7581,7.7442,7.7512,127899.6865
2010-06-29 11:25:00,22.33,22.33,22.29,22.32,143573.66771159874,7.7512,7.7512,7.7373,7.7477,143573.6677
2010-06-29 11:30:00,22.32,22.33,22.29,22.29,138975.96656217345,7.7477,7.7512,7.7373,7.7373,138975.9666
2010-06-29 11:35:00,22.29,22.29,22.28,22.29,104075.23510971786,7.7373,7.7373,7.7338,7.7373,104075.2351
2010-06-29 11:40:00,22.29,22.29,22.27,22.29,180773.249738767,7.7373,7.7373,7.7303,7.7373,180773.2497
2010-06-29 11:45:00,22.29,22.32,22.28,22.31,163009.40438871473,7.7373,7.7477,7.7338,7.7442,163009.4044
2010-06-29 11:50:00,22.31,22.35,22.3,22.31,114524.55590386625,7.7442,7.7581,7.7407,7.7442,114524.5559
2010-06-29 11:55:00,22.31,22.33,22.3,22.31,108463.94984326018,7.7442,7.7512,7.7407,7.7442,108463.9498
2010-06-29 12:00:00,22.32,22.34,22.29,22.29,145872.5182863114,7.7477,7.7546,7.7373,7.7373,145872.5183
2010-06-29 12:05:00,22.29,22.34,22.28,22.32,176384.53500522466,7.7373,7.7546,7.7338,7.7477,176384.535
2010-06-29 12:10:00,22.32,22.33,22.28,22.32,169905.95611285267,7.7477,7.7512,7.7338,7.7477,169905.9561
2010-06-29 12:15:00,22.31,22.36,22.31,22.34,177220.48066875653,7.7442,7.7616,7.7442,7.7546,177220.4807
2010-06-29 12:20:00,22.34,22.37,22.34,22.36,94670.84639498431,7.7546,7.765,7.7546,7.7616,94670.8464
2010-06-29 12:25:00,22.37,22.37,22.31,22.33,100104.49320794149,7.765,7.765,7.7442,7.7512,100104.4932
2010-06-29 12:30:00,22.33,22.33,22.29,22.31,89446.18599791013,7.7512,7.7512,7.7373,7.7442,89446.186
2010-06-29 12:35:00,22.31,22.32,22.29,22.3,99059.56112852664,7.7442,7.7477,7.7373,7.7407,99059.5611
2010-06-29 12:40:00,22.31,22.33,22.29,22.3,109926.85475444097,7.7442,7.7512,7.7373,7.7407,109926.8548
2010-06-29 12:45:00,22.31,22.34,22.3,22.33,110762.80041797285,7.7442,7.7546,7.7407,7.7512,110762.8004
2010-06-29 12:50:00,22.33,22.33,22.29,22.3,119331.2434691745,7.7512,7.7512,7.7373,7.7407,119331.2435
2010-06-29 12:55:00,22.3,22.31,22.28,22.3,131243.46917450364,7.7407,7.7442,7.7338,7.7407,131243.4692
2010-06-29 13:00:00,22.3,22.31,22.28,22.3,107836.99059561128,7.7407,7.7442,7.7338,7.7407,107836.9906
2010-06-29 13:05:00,22.3,22.31,22.27,22.31,111807.73249738768,7.7407,7.7442,7.7303,7.7442,111807.7325
2010-06-29 13:10:00,22.31,22.31,22.28,22.31,113897.59665621734,7.7442,7.7442,7.7338,7.7442,113897.5967
2010-06-29 13:15:00,22.31,22.32,22.28,22.29,103239.289446186,7.7442,7.7477,7.7338,7.7373,103239.2894
2010-06-29 13:20:00,22.29,22.31,22.27,22.28,159247.64890282133,7.7373,7.7442,7.7303,7.7338,159247.6489
2010-06-29 13:25:00,22.27,22.31,22.26,22.3,142110.76280041796,7.7303,7.7442,7.7269,7.7407,142110.7628
2010-06-29 13:30:00,22.3,22.3,22.25,22.26,276907.00104493205,7.7407,7.7407,7.7234,7.7269,276907.001
2010-06-29 13:35:00,22.26,22.28,22.24,22.27,220271.68234064785,7.7269,7.7338,7.7199,7.7303,220271.6823
2010-06-29 13:40:00,22.26,22.31,22.26,22.31,118495.29780564264,7.7269,7.7442,7.7269,7.7442,118495.2978
2010-06-29 13:45:00,22.31,22.33,22.29,22.33,87565.30825496343,7.7442,7.7512,7.7373,7.7512,87565.3083
2010-06-29 13:50:00,22.33,22.34,22.3,22.31,93207.94148380354,7.7512,7.7546,7.7407,7.7442,93207.9415
2010-06-29 13:55:00,22.31,22.37,22.31,22.37,117032.39289446184,7.7442,7.765,7.7442,7.765,117032.3929
2010-06-29 14:00:00,22.37,22.37,22.33,22.36,82340.64785788923,7.765,7.765,7.7512,7.7616,82340.6479
2010-06-29 14:05:00,22.35,22.39,22.35,22.38,123719.95820271682,7.7581,7.772,7.7581,7.7685,123719.9582
2010-06-29 14:10:00,22.38,22.41,22.37,22.4,136886.10240334377,7.7685,7.7789,7.765,7.7755,136886.1024
2010-06-29 14:15:00,22.4,22.4,22.37,22.37,126645.76802507836,7.7755,7.7755,7.765,7.765,126645.768
2010-06-29 14:20:00,22.38,22.4,22.37,22.39,107001.0449320794,7.7685,7.7755,7.765,7.772,107001.0449
2010-06-29 14:25:00,22.4,22.4,22.38,22.38,141274.8171368861,7.7755,7.7755,7.7685,7.7685,141274.8171
2010-06-29 14:30:00,22.38,22.38,22.34,22.36,185788.9237199582,7.7685,7.7685,7.7546,7.7616,185788.9237
2010-06-29 14:35:00,22.36,22.36,22.33,22.34,194984.3260188088,7.7616,7.7616,7.7512,7.7546,194984.326
2010-06-29 14:40:00,22.34,22.36,22.33,22.34,129362.59143155694,7.7546,7.7616,7.7512,7.7546,129362.5914
2010-06-29 14:45:00,22.33,22.34,22.32,22.32,188505.7471264368,7.7512,7.7546,7.7477,7.7477,188505.7471
2010-06-29 14:50:00,22.32,22.36,22.3,22.33,315778.474399164,7.7477,7.7616,7.7407,7.7512,315778.4744
2010-06-29 14:55:00,22.33,22.36,22.31,22.32,288610.24033437826,7.7512,7.7616,7.7442,7.7477,288610.2403
2010-06-29 15:00:00,22.32,22.36,22.32,22.36,225914.315569488,7.7477,7.7616,7.7477,7.7616,225914.3156
2010-06-29 15:05:00,22.36,22.39,22.35,22.36,210240.3343782654,7.7616,7.772,7.7581,7.7616,210240.3344
2010-06-29 15:10:00,22.35,22.36,22.32,22.34,153814.00208986417,7.7581,7.7616,7.7477,7.7546,153814.0021
2010-06-29 15:15:00,22.34,22.37,22.32,22.32,385997.9101358412,7.7546,7.765,7.7477,7.7477,385997.9101
2010-06-29 15:20:00,22.32,22.33,22.25,22.28,462277.95193312434,7.7477,7.7512,7.7234,7.7338,462277.9519
2010-06-29 15:25:00,22.28,22.28,22.25,22.28,246394.9843260188,7.7338,7.7338,7.7234,7.7338,246394.9843
2010-06-29 15:30:00,22.28,22.3,22.24,22.3,333124.3469174504,7.7338,7.7407,7.7199,7.7407,333124.3469
2010-06-29 15:35:00,22.3,22.32,22.27,22.28,434691.7450365726,7.7407,7.7477,7.7303,7.7338,434691.745
2010-06-29 15:40:00,22.28,22.28,22.22,22.22,386624.86938349006,7.7338,7.7338,7.713,7.713,386624.8694
2010-06-29 15:45:00,22.23,22.25,22.2,22.22,549425.2873563218,7.7165,7.7234,7.706,7.713,549425.2874
2010-06-29 15:50:00,22.22,22.33,22.21,22.33,1068965.5172413792,7.713,7.7512,7.7095,7.7512,1068965.5172
2010-06-29 15:55:00,22.33,22.37,22.3,22.32,796238.2445141065,7.7512,7.765,7.7407,7.7477,796238.2445
2010-06-30 09:30:00,22.33,22.33,22.1,22.15,487774.2946708464,7.7512,7.7512,7.6713,7.6887,487774.2947
2010-06-30 09:35:00,22.13,22.16,22.1,22.1,282340.64785788924,7.6817,7.6922,7.6713,7.6713,282340.6479
2010-06-30 09:40:00,22.1,22.18,22.1,22.16,165726.22779519332,7.6713,7.6991,7.6713,7.6922,165726.2278
2010-06-30 09:45:00,22.16,22.2,22.16,22.17,213793.10344827583,7.6922,7.706,7.6922,7.6956,213793.1034
2010-06-30 09:50:00,22.16,22.17,22.11,22.12,295297.80564263323,7.6922,7.6956,7.6748,7.6783,295297.8056
2010-06-30 09:55:00,22.12,22.12,22.11,22.12,150470.21943573668,7.6783,7.6783,7.6748,7.6783,150470.2194
2010-06-30 10:00:00,22.12,22.16,22.12,22.16,228840.12539184952,7.6783,7.6922,7.6783,7.6922,228840.1254
2010-06-30 10:05:00,22.16,22.19,22.14,22.18,218390.80459770115,7.6922,7.7026,7.6852,7.6991,218390.8046
2010-06-30 10:10:00,22.18,22.32,22.18,22.26,2830721.003134796,7.6991,7.7477,7.6991,7.7269,2830721.0031
2010-06-30 10:15:00,22.26,22.33,22.26,22.33,294252.8735632184,7.7269,7.7512,7.7269,7.7512,294252.8736
2010-06-30 10:20:00,22.33,22.37,22.33,22.34,518704.2842215256,7.7512,7.765,7.7512,7.7546,518704.2842
2010-06-30 10:25:00,22.33,22.35,22.31,22.34,202716.82340647856,7.7512,7.7581,7.7442,7.7546,202716.8234
2010-06-30 10:30:00,22.34,22.38,22.32,22.37,219853.7095088819,7.7546,7.7685,7.7477,7.765,219853.7095
2010-06-30 10:35:00,22.37,22.44,22.37,22.42,261650.99268547544,7.765,7.7893,7.765,7.7824,261650.9927
2010-06-30 10:40:00,22.42,22.46,22.39,22.44,471264.3678160919,7.7824,7.7963,7.772,7.7893,471264.3678
2010-06-30 10:45:00,22.44,22.46,22.43,22.43,148380.355276907,7.7893,7.7963,7.7859,7.7859,148380.3553
2010-06-30 10:50:00,22.43,22.44,22.4,22.44,208359.4566353187,7.7859,7.7893,7.7755,7.7893,208359.4566
2010-06-30 10:55:00,22.44,22.48,22.43,22.48,240543.3646812957,7.7893,7.8032,7.7859,7.8032,240543.3647
2010-06-30 11:00:00,22.47,22.53,22.47,22.52,362382.4451410658,7.7998,7.8206,7.7998,7.8171,362382.4451
2010-06-30 11:05:00,22.52,22.53,22.48,22.49,141692.78996865204,7.8171,7.8206,7.8032,7.8067,141692.79
2010-06-30 11:10:00,22.49,22.5,22.48,22.48,187669.8014629049,7.8067,7.8102,7.8032,7.8032,187669.8015
2010-06-30 11:15:00,22.49,22.52,22.49,22.51,96760.710553814,7.8067,7.8171,7.8067,7.8136,96760.7106
2010-06-30 11:20:00,22.51,22.54,22.51,22.54,173249.73876698015,7.8136,7.8241,7.8136,7.8241,173249.7388
2010-06-30 11:25:00,22.54,22.55,22.53,22.53,184326.0188087774,7.8241,7.8275,7.8206,7.8206,184326.0188
2010-06-30 11:30:00,22.53,22.57,22.53,22.54,198746.0815047022,7.8206,7.8345,7.8206,7.8241,198746.0815
2010-06-30 11:35:00,22.54,22.56,22.53,22.55,119749.21630094045,7.8241,7.831,7.8206,7.8275,119749.2163
2010-06-30 11:40:00,22.55,22.59,22.55,22.58,142319.74921630093,7.8275,7.8414,7.8275,7.8379,142319.7492
2010-06-30 11:45:00,22.59,22.6,22.58,22.59,163218.3908045977,7.8414,7.8449,7.8379,7.8414,163218.3908
2010-06-30 11:50:00,22.59,22.59,22.59,22.59,94670.84639498431,7.8414,7.8414,7.8414,7.8414,94670.8464
2010-06-30 11:55:00,22.59,22.6,22.58,22.59,249947.7533960293,7.8414,7.8449,7.8379,7.8414,249947.7534
2010-06-30 12:00:00,22.59,22.59,22.56,22.57,141483.80355276907,7.8414,7.8414,7.831,7.8345,141483.8036
2010-06-30 12:05:00,22.58,22.58,22.56,22.57,94670.84639498431,7.8379,7.8379,7.831,7.8345,94670.8464
2010-06-30 12:10:00,22.57,22.57,22.56,22.56,138766.98014629047,7.8345,7.8345,7.831,7.831,138766.9801
2010-06-30 12:15:00,22.57,22.57,22.56,22.57,68965.5172413793,7.8345,7.8345,7.831,7.8345,68965.5172
2010-06-30 12:20:00,22.57,22.57,22.54,22.54,166980.1462904911,7.8345,7.8345,7.8241,7.8241,166980.1463
2010-06-30 12:25:00,22.54,22.54,22.53,22.54,132706.37408568442,7.8241,7.8241,7.8206,7.8241,132706.3741
2010-06-30 12:30:00,22.54,22.54,22.5,22.52,111180.77324973876,7.8241,7.8241,7.8102,7.8171,111180.7732
2010-06-30 12:35:00,22.52,22.53,22.51,22.53,161128.52664576803,7.8171,7.8206,7.8136,7.8206,161128.5266
2010-06-30 12:40:00,22.53,22.54,22.51,22.51,118495.29780564264,7.8206,7.8241,7.8136,7.8136,118495.2978
2010-06-30 12:45:00,22.51,22.52,22.49,22.49,166353.1870428422,7.8136,7.8171,7.8067,7.8067,166353.187
2010-06-30 12:50:00,22.48,22.52,22.48,22.51,98641.5882967607,7.8032,7.8171,7.8032,7.8136,98641.5883
2010-06-30 12:55:00,22.52,22.55,22.51,22.54,70219.43573667711,7.8171,7.8275,7.8136,7.8241,70219.4357
2010-06-30 13:00:00,22.54,22.55,22.53,22.54,71473.35423197492,7.8241,7.8275,7.8206,7.8241,71473.3542
2010-06-30 13:05:00,22.54,22.54,22.49,22.5,114106.58307210031,7.8241,7.8241,7.8067,7.8102,114106.5831
2010-06-30 13:10:00,22.5,22.5,22.49,22.49,56217.345872518286,7.8102,7.8102,7.8067,7.8067,56217.3459
2010-06-30 13:15:00,22.49,22.51,22.48,22.51,106374.08568443052,7.8067,7.8136,7.8032,7.8136,106374.0857
2010-06-30 13:20:00,22.5,22.54,22.49,22.54,53291.53605015674,7.8102,7.8241,7.8067,7.8241,53291.5361
2010-06-30 13:25:00,22.54,22.54,22.51,22.52,82758.62068965517,7.8241,7.8241,7.8136,7.8171,82758.6207
2010-06-30 13:30:00,22.51,22.53,22.48,22.5,131034.48275862068,7.8136,7.8206,7.8032,7.8102,131034.4828
2010-06-30 13:35:00,22.5,22.52,22.49,22.51,101567.39811912226,7.8102,7.8171,7.8067,7.8136,101567.3981
2010-06-30 13:40:00,22.5,22.52,22.5,22.51,104075.23510971786,7.8102,7.8171,7.8102,7.8136,104075.2351
2010-06-30 13:45:00,22.51,22.55,22.51,22.54,113061.65099268548,7.8136,7.8275,7.8136,7.8241,113061.651
2010-06-30 13:50:00,22.54,22.56,22.52,22.55,80877.74294670846,7.8241,7.831,7.8171,7.8275,80877.7429
2010-06-30 13:55:00,22.55,22.55,22.54,22.55,105538.14002089865,7.8275,7.8275,7.8241,7.8275,105538.14
2010-06-30 14:00:00,22.54,22.56,22.53,22.53,182027.1682340648,7.8241,7.831,7.8206,7.8206,182027.1682
2010-06-30 14:05:00,22.53,22.54,22.5,22.52,191013.5841170324,7.8206,7.8241,7.8102,7.8171,191013.5841
2010-06-30 14:10:00,22.52,22.53,22.48,22.48,151306.16509926855,7.8171,7.8206,7.8032,7.8032,151306.1651
2010-06-30 14:15:00,22.48,22.51,22.48,22.49,138975.96656217345,7.8032,7.8136,7.8032,7.8067,138975.9666
2010-06-30 14:20:00,22.49,22.49,22.46,22.49,247230.92998955067,7.8067,7.8067,7.7963,7.8067,247230.93
2010-06-30 14:25:00,22.48,22.52,22.47,22.49,151724.13793103446,7.8032,7.8171,7.7998,7.8067,151724.1379
2010-06-30 14:30:00,22.5,22.52,22.49,22.5,114106.58307210031,7.8102,7.8171,7.8067,7.8102,114106.5831
2010-06-30 14:35:00,22.5,22.53,22.5,22.5,79832.81086729362,7.8102,7.8206,7.8102,7.8102,79832.8109
2010-06-30 14:40:00,22.5,22.51,22.49,22.51,148171.36886102404,7.8102,7.8136,7.8067,7.8136,148171.3689
2010-06-30 14:45:00,22.51,22.54,22.48,22.53,149007.3145245559,7.8136,7.8241,7.8032,7.8206,149007.3145
2010-06-30 14:50:00,22.54,22.54,22.52,22.54,109090.90909090907,7.8241,7.8241,7.8171,7.8241,109090.9091
2010-06-30 14:55:00,22.53,22.55,22.53,22.53,230721.00313479625,7.8206,7.8275,7.8206,7.8206,230721.0031
2010-06-30 15:00:00,22.53,22.54,22.51,22.52,179519.33124346918,7.8206,7.8241,7.8136,7.8171,179519.3312
2010-06-30 15:05:00,22.53,22.53,22.51,22.51,109717.868338558,7.8206,7.8206,7.8136,7.8136,109717.8683
2010-06-30 15:10:00,22.51,22.52,22.5,22.52,258098.223615465,7.8136,7.8171,7.8102,7.8171,258098.2236
2010-06-30 15:15:00,22.52,22.52,22.48,22.5,281295.7157784744,7.8171,7.8171,7.8032,7.8102,281295.7158
2010-06-30 15:20:00,22.5,22.51,22.48,22.5,144618.59979101358,7.8102,7.8136,7.8032,7.8102,144618.5998
2010-06-30 15:25:00,22.51,22.51,22.46,22.46,256844.3051201672,7.8136,7.8136,7.7963,7.7963,256844.3051
2010-06-30 15:30:00,22.46,22.47,22.42,22.43,311807.7324973877,7.7963,7.7998,7.7824,7.7859,311807.7325
2010-06-30 15:35:00,22.43,22.47,22.39,22.39,358202.71682340646,7.7859,7.7998,7.772,7.772,358202.7168
2010-06-30 15:40:00,22.4,22.41,22.34,22.34,601671.8913270637,7.7755,7.7789,7.7546,7.7546,601671.8913
2010-06-30 15:45:00,22.34,22.38,22.31,22.38,559665.6217345872,7.7546,7.7685,7.7442,7.7685,559665.6217
2010-06-30 15:50:00,22.38,22.42,22.37,22.39,664158.8296760711,7.7685,7.7824,7.765,7.772,664158.8297
2010-06-30 15:55:00,22.39,22.41,22.36,22.37,1172831.7659352142,7.772,7.7789,7.7616,7.765,1172831.7659
2010-07-01 09:30:00,22.27,22.33,22.09,22.11,472518.28631138976,7.7303,7.7512,7.6679,7.6748,472518.2863
2010-07-01 09:35:00,22.12,22.12,22.06,22.11,236990.59561128527,7.6783,7.6783,7.6574,7.6748,236990.5956
2010-07-01 09:40:00,22.11,22.17,22.08,22.17,255799.3730407524,7.6748,7.6956,7.6644,7.6956,255799.373
2010-07-01 09:45:00,22.17,22.17,22.08,22.08,288192.2675026123,7.6956,7.6956,7.6644,7.6644,288192.2675
2010-07-01 09:50:00,22.08,22.11,22.08,22.09,271891.3270637409,7.6644,7.6748,7.6644,7.6679,271891.3271
2010-07-01 09:55:00,22.09,22.1,22.04,22.04,213375.1306165099,7.6679,7.6713,7.6505,7.6505,213375.1306
2010-07-01 10:00:00,22.05,22.06,22.0,22.02,398955.0679205852,7.654,7.6574,7.6366,7.6436,398955.0679
2010-07-01 10:05:00,22.02,22.09,22.02,22.06,215882.9676071056,7.6436,7.6679,7.6436,7.6574,215882.9676
2010-07-01 10:10:00,22.06,22.08,21.99,21.99,338975.96656217345,7.6574,7.6644,7.6331,7.6331,338975.9666
2010-07-01 10:15:00,22.0,22.01,21.98,21.99,216927.8996865204,7.6366,7.6401,7.6297,7.6331,216927.8997
2010-07-01 10:20:00,21.99,22.03,21.99,22.03,160919.54022988505,7.6331,7.647,7.6331,7.647,160919.5402
2010-07-01 10:25:00,22.03,22.06,22.02,22.03,232601.8808777429,7.647,7.6574,7.6436,7.647,232601.8809
2010-07-01 10:30:00,22.04,22.04,22.0,22.02,272309.2998955068,7.6505,7.6505,7.6366,7.6436,272309.2999
2010-07-01 10:35:00,22.02,22.03,21.99,22.0,231765.93521421103,7.6436,7.647,7.6331,7.6366,231765.9352
2010-07-01 10:40:00,22.0,22.04,21.97,22.02,512643.6781609195,7.6366,7.6505,7.6262,7.6436,512643.6782
2010-07-01 10:45:00,22.01,22.02,21.97,21.99,184117.03239289444,7.6401,7.6436,7.6262,7.6331,184117.0324
2010-07-01 10:50:00,21.99,22.0,21.96,21.99,181609.19540229885,7.6331,7.6366,7.6227,7.6331,181609.1954
2010-07-01 10:55:00,21.99,22.02,21.97,21.98,138349.00731452456,7.6331,7.6436,7.6262,7.6297,138349.0073
2010-07-01 11:00:00,21.98,21.98,21.94,21.97,195402.2988505747,7.6297,7.6297,7.6158,7.6262,195402.2989
2010-07-01 11:05:00,21.97,21.97,21.91,21.91,209613.3751306165,7.6262,7.6262,7.6054,7.6054,209613.3751
2010-07-01 11:10:00,21.92,21.95,21.9,21.91,148589.34169278995,7.6088,7.6193,7.6019,7.6054,148589.3417
2010-07-01 11:15:00,21.91,21.97,21.9,21.97,122675.02612330198,7.6054,7.6262,7.6019,7.6262,122675.0261
2010-07-01 11:20:00,21.96,21.96,21.92,21.94,191013.5841170324,7.6227,7.6227,7.6088,7.6158,191013.5841
2010-07-01 11:25:00,21.94,21.95,21.92,21.94,157575.75757575757,7.6158,7.6193,7.6088,7.6158,157575.7576
2010-07-01 11:30:00,21.94,21.94,21.91,21.92,185161.9644723093,7.6158,7.6158,7.6054,7.6088,185161.9645
2010-07-01 11:35:00,21.92,21.93,21.91,21.93,117868.33855799372,7.6088,7.6123,7.6054,7.6123,117868.3386
2010-07-01 11:40:00,21.93,21.96,21.92,21.94,203970.7419017764,7.6123,7.6227,7.6088,7.6158,203970.7419
2010-07-01 11:45:00,21.93,21.96,21.92,21.92,247648.90282131665,7.6123,7.6227,7.6088,7.6088,247648.9028
2010-07-01 11:50:00,21.92,21.92,21.9,21.92,140856.84430512018,7.6088,7.6088,7.6019,7.6088,140856.8443
2010-07-01 11:55:00,21.92,21.94,21.9,21.94,204597.7011494253,7.6088,7.6158,7.6019,7.6158,204597.7011
2010-07-01 12:00:00,21.94,21.94,21.9,21.91,183072.1003134796,7.6158,7.6158,7.6019,7.6054,183072.1003
2010-07-01 12:05:00,21.91,21.91,21.88,21.88,131870.42842215256,7.6054,7.6054,7.595,7.595,131870.4284
2010-07-01 12:10:00,21.88,21.92,21.87,21.92,105956.11285266458,7.595,7.6088,7.5915,7.6088,105956.1129
2010-07-01 12:15:00,21.91,21.92,21.9,21.92,77533.96029258097,7.6054,7.6088,7.6019,7.6088,77533.9603
2010-07-01 12:20:00,21.92,21.92,21.89,21.9,138766.98014629047,7.6088,7.6088,7.5984,7.6019,138766.9801
2010-07-01 12:25:00,21.9,21.94,21.9,21.93,94879.83281086729,7.6019,7.6158,7.6019,7.6123,94879.8328
2010-07-01 12:30:00,21.93,21.96,21.92,21.95,71055.38140020898,7.6123,7.6227,7.6088,7.6193,71055.3814
2010-07-01 12:35:00,21.95,21.98,21.94,21.97,136050.1567398119,7.6193,7.6297,7.6158,7.6262,136050.1567
2010-07-01 12:40:00,21.98,22.11,21.98,22.08,546708.4639498432,7.6297,7.6748,7.6297,7.6644,546708.4639
2010-07-01 12:45:00,22.08,22.09,22.04,22.08,225078.3699059561,7.6644,7.6679,7.6505,7.6644,225078.3699
2010-07-01 12:50:00,22.08,22.11,22.05,22.05,125809.8223615465,7.6644,7.6748,7.654,7.654,125809.8224
2010-07-01 12:55:00,22.05,22.05,22.03,22.05,80668.7565308255,7.654,7.654,7.647,7.654,80668.7565
2010-07-01 13:00:00,22.05,22.05,22.03,22.04,54336.46812957158,7.654,7.654,7.647,7.6505,54336.4681
2010-07-01 13:05:00,22.04,22.06,22.03,22.06,73354.23197492163,7.6505,7.6574,7.647,7.6574,73354.232
2010-07-01 13:10:00,22.05,22.05,22.02,22.03,90909.09090909093,7.654,7.654,7.6436,7.647,90909.0909
2010-07-01 13:15:00,22.03,22.07,22.02,22.07,65830.7210031348,7.647,7.6609,7.6436,7.6609,65830.721
2010-07-01 13:20:00,22.07,22.1,22.06,22.09,130407.52351097178,7.6609,7.6713,7.6574,7.6679,130407.5235
2010-07-01 13:25:00,22.09,22.09,22.05,22.05,112852.6645768025,7.6679,7.6679,7.654,7.654,112852.6646
2010-07-01 13:30:00,22.05,22.12,22.05,22.11,143782.6541274817,7.654,7.6783,7.654,7.6748,143782.6541
2010-07-01 13:35:00,22.11,22.13,22.09,22.12,78578.89237199581,7.6748,7.6817,7.6679,7.6783,78578.8924
2010-07-01 13:40:00,22.12,22.13,22.04,22.09,183490.07314524555,7.6783,7.6817,7.6505,7.6679,183490.0731
2010-07-01 13:45:00,22.09,22.09,22.03,22.05,133751.30616509926,7.6679,7.6679,7.647,7.654,133751.3062
2010-07-01 13:50:00,22.06,22.07,22.03,22.05,105120.1671891327,7.6574,7.6609,7.647,7.654,105120.1672
2010-07-01 13:55:00,22.05,22.12,22.05,22.1,203343.78265412748,7.654,7.6783,7.654,7.6713,203343.7827
2010-07-01 14:00:00,22.1,22.1,22.06,22.08,171368.86102403342,7.6713,7.6713,7.6574,7.6644,171368.861
2010-07-01 14:05:00,22.08,22.09,22.06,22.07,248484.84848484848,7.6644,7.6679,7.6574,7.6609,248484.8485
2010-07-01 14:10:00,22.07,22.09,22.04,22.09,173458.7251828631,7.6609,7.6679,7.6505,7.6679,173458.7252
2010-07-01 14:15:00,22.08,22.13,22.08,22.11,207732.4973876698,7.6644,7.6817,7.6644,7.6748,207732.4974
2010-07-01 14:20:00,22.11,22.12,22.08,22.12,147753.3960292581,7.6748,7.6783,7.6644,7.6783,147753.396
2010-07-01 14:25:00,22.12,22.13,22.1,22.12,248693.83490073145,7.6783,7.6817,7.6713,7.6783,248693.8349
2010-07-01 14:30:00,22.12,22.13,22.1,22.12,224242.42424242423,7.6783,7.6817,7.6713,7.6783,224242.4242
2010-07-01 14:35:00,22.12,22.14,22.09,22.11,153187.04284221525,7.6783,7.6852,7.6679,7.6748,153187.0428
2010-07-01 14:40:00,22.12,22.12,22.05,22.06,220898.6415882968,7.6783,7.6783,7.654,7.6574,220898.6416
2010-07-01 14:45:00,22.06,22.08,22.06,22.07,202925.8098223616,7.6574,7.6644,7.6574,7.6609,202925.8098
2010-07-01 14:50:00,22.07,22.1,22.05,22.09,197283.1765935214,7.6609,7.6713,7.654,7.6679,197283.1766
2010-07-01 14:55:00,22.09,22.11,22.07,22.1,160083.5945663532,7.6679,7.6748,7.6609,7.6713,160083.5946
2010-07-01 15:00:00,22.09,22.16,22.09,22.16,295297.80564263323,7.6679,7.6922,7.6679,7.6922,295297.8056
2010-07-01 15:05:00,22.16,22.2,22.16,22.19,186415.8829676071,7.6922,7.706,7.6922,7.7026,186415.883
2010-07-01 15:10:00,22.18,22.21,22.16,22.17,231974.92163009403,7.6991,7.7095,7.6922,7.6956,231974.9216
2010-07-01 15:15:00,22.17,22.18,22.15,22.16,248275.8620689655,7.6956,7.6991,7.6887,7.6922,248275.8621
2010-07-01 15:20:00,22.16,22.16,22.12,22.13,127272.72727272726,7.6922,7.6922,7.6783,7.6817,127272.7273
2010-07-01 15:25:00,22.12,22.16,22.11,22.15,249947.7533960293,7.6783,7.6922,7.6748,7.6887,249947.7534
2010-07-01 15:30:00,22.15,22.2,22.14,22.19,249947.7533960293,7.6887,7.706,7.6852,7.7026,249947.7534
2010-07-01 15:35:00,22.19,22.23,22.19,22.23,323928.9446185998,7.7026,7.7165,7.7026,7.7165,323928.9446
2010-07-01 15:40:00,22.22,22.23,22.2,22.23,325182.8631138976,7.713,7.7165,7.706,7.7165,325182.8631
2010-07-01 15:45:00,22.23,22.25,22.19,22.2,486729.36259143153,7.7165,7.7234,7.7026,7.706,486729.3626
2010-07-01 15:50:00,22.2,22.24,22.14,22.24,633646.8129571577,7.706,7.7199,7.6852,7.7199,633646.813
2010-07-01 15:55:00,22.24,22.25,22.21,22.23,668338.5579937304,7.7199,7.7234,7.7095,7.7165,668338.558
2010-07-02 09:30:00,22.24,22.25,22.15,22.24,280459.7701149425,7.7199,7.7234,7.6887,7.7199,280459.7701
2010-07-02 09:35:00,22.25,22.31,22.23,22.26,162800.41797283175,7.7234,7.7442,7.7165,7.7269,162800.418
2010-07-02 09:40:00,22.26,22.29,22.2,22.25,205433.6468129572,7.7269,7.7373,7.706,7.7234,205433.6468
2010-07-02 09:45:00,22.24,22.26,22.21,22.23,152142.1107628004,7.7199,7.7269,7.7095,7.7165,152142.1108
2010-07-02 09:50:00,22.23,22.24,22.2,22.24,106165.09926854754,7.7165,7.7199,7.706,7.7199,106165.0993
2010-07-02 09:55:00,22.24,22.26,22.23,22.26,99477.53396029258,7.7199,7.7269,7.7165,7.7269,99477.534
2010-07-02 10:00:00,22.25,22.26,22.22,22.22,101985.3709508882,7.7234,7.7269,7.713,7.713,101985.371
2010-07-02 10:05:00,22.22,22.28,22.22,22.26,123092.99895506792,7.713,7.7338,7.713,7.7269,123092.999
2010-07-02 10:10:00,22.26,22.32,22.26,22.3,145036.57262277952,7.7269,7.7477,7.7269,7.7407,145036.5726
2010-07-02 10:15:00,22.3,22.34,22.29,22.3,94252.87356321838,7.7407,7.7546,7.7373,7.7407,94252.8736
2010-07-02 10:20:00,22.3,22.31,22.28,22.3,93625.91431556948,7.7407,7.7442,7.7338,7.7407,93625.9143
2010-07-02 10:25:00,22.3,22.31,22.27,22.29,86102.40334378266,7.7407,7.7442,7.7303,7.7373,86102.4033
2010-07-02 10:30:00,22.29,22.3,22.27,22.29,94879.83281086729,7.7373,7.7407,7.7303,7.7373,94879.8328
2010-07-02 10:35:00,22.29,22.31,22.28,22.31,55590.38662486938,7.7373,7.7442,7.7338,7.7442,55590.3866
2010-07-02 10:40:00,22.32,22.33,22.27,22.27,152769.07001044933,7.7477,7.7512,7.7303,7.7303,152769.07
2010-07-02 10:45:00,22.27,22.32,22.27,22.31,64994.77533960292,7.7303,7.7477,7.7303,7.7442,64994.7753
2010-07-02 10:50:00,22.31,22.32,22.29,22.31,82758.62068965517,7.7442,7.7477,7.7373,7.7442,82758.6207
2010-07-02 10:55:00,22.31,22.31,22.27,22.28,94670.84639498431,7.7442,7.7442,7.7303,7.7338,94670.8464
2010-07-02 11:00:00,22.28,22.3,22.26,22.27,138140.02089864158,7.7338,7.7407,7.7269,7.7303,138140.0209
2010-07-02 11:05:00,22.28,22.3,22.27,22.29,121421.10762800416,7.7338,7.7407,7.7303,7.7373,121421.1076
2010-07-02 11:10:00,22.29,22.3,22.27,22.3,84221.52560083594,7.7373,7.7407,7.7303,7.7407,84221.5256
2010-07-02 11:15:00,22.3,22.31,22.26,22.26,113061.65099268548,7.7407,7.7442,7.7269,7.7269,113061.651
2010-07-02 11:20:00,22.26,22.27,22.24,22.26,80877.74294670846,7.7269,7.7303,7.7199,7.7269,80877.7429
2010-07-02 11:25:00,22.26,22.27,22.22,22.23,157157.78474399162,7.7269,7.7303,7.713,7.7165,157157.7847
2010-07-02 11:30:00,22.23,22.25,22.21,22.24,107001.0449320794,7.7165,7.7234,7.7095,7.7199,107001.0449
2010-07-02 11:35:00,22.24,22.3,22.14,22.15,1214420.062695925,7.7199,7.7407,7.6852,7.6887,1214420.0627
2010-07-02 11:40:00,22.15,22.19,22.14,22.19,194984.3260188088,7.6887,7.7026,7.6852,7.7026,194984.326
2010-07-02 11:45:00,22.19,22.22,22.17,22.21,113479.6238244514,7.7026,7.713,7.6956,7.7095,113479.6238
2010-07-02 11:50:00,22.21,22.22,22.19,22.21,62695.92476489028,7.7095,7.713,7.7026,7.7095,62695.9248
2010-07-02 11:55:00,22.2,22.22,22.18,22.21,107001.0449320794,7.706,7.713,7.6991,7.7095,107001.0449
2010-07-02 12:00:00,22.21,22.22,22.19,22.22,90073.14524555903,7.7095,7.713,7.7026,7.713,90073.1452
2010-07-02 12:05:00,22.22,22.25,22.22,22.24,84848.48484848485,7.713,7.7234,7.713,7.7199,84848.4848
2010-07-02 12:10:00,22.24,22.24,22.21,22.22,95088.81922675026,7.7199,7.7199,7.7095,7.713,95088.8192
2010-07-02 12:15:00,22.22,22.22,22.19,22.2,71473.35423197492,7.713,7.713,7.7026,7.706,71473.3542
2010-07-02 12:20:00,22.21,22.23,22.19,22.22,115360.50156739813,7.7095,7.7165,7.7026,7.713,115360.5016
2010-07-02 12:25:00,22.22,22.22,22.2,22.21,87774.29467084639,7.713,7.713,7.706,7.7095,87774.2947
2010-07-02 12:30:00,22.2,22.23,22.2,22.22,62904.91118077325,7.706,7.7165,7.706,7.713,62904.9112
2010-07-02 12:35:00,22.22,22.22,22.18,22.19,70428.42215256009,7.713,7.713,7.6991,7.7026,70428.4222
2010-07-02 12:40:00,22.19,22.2,22.16,22.16,71473.35423197492,7.7026,7.706,7.6922,7.6922,71473.3542
2010-07-02 12:45:00,22.17,22.17,22.14,22.16,51828.631138975965,7.6956,7.6956,7.6852,7.6922,51828.6311
2010-07-02 12:50:00,22.17,22.18,22.16,22.16,41379.31034482759,7.6956,7.6991,7.6922,7.6922,41379.3103
2010-07-02 12:55:00,22.16,22.18,22.15,22.16,27168.23406478579,7.6922,7.6991,7.6887,7.6922,27168.2341
2010-07-02 13:00:00,22.17,22.17,22.12,22.12,81295.71577847439,7.6956,7.6956,7.6783,7.6783,81295.7158
2010-07-02 13:05:00,22.12,22.18,22.12,22.18,87356.32183908045,7.6783,7.6991,7.6783,7.6991,87356.3218
2010-07-02 13:10:00,22.18,22.19,22.16,22.17,45768.0250783699,7.6991,7.7026,7.6922,7.6956,45768.0251
2010-07-02 13:15:00,22.17,22.18,22.17,22.18,27168.23406478579,7.6956,7.6991,7.6956,7.6991,27168.2341
2010-07-02 13:20:00,22.18,22.19,22.14,22.15,89028.2131661442,7.6991,7.7026,7.6852,7.6887,89028.2132
2010-07-02 13:25:00,22.15,22.17,22.12,22.13,107001.0449320794,7.6887,7.6956,7.6783,7.6817,107001.0449
2010-07-02 13:30:00,22.14,22.17,22.13,22.16,108045.97701149424,7.6852,7.6956,7.6817,7.6922,108045.977
2010-07-02 13:35:00,22.17,22.25,22.14,22.15,925600.8359456636,7.6956,7.7234,7.6852,7.6887,925600.8359
2010-07-02 13:40:00,22.15,22.16,22.13,22.13,61233.01985370951,7.6887,7.6922,7.6817,7.6817,61233.0199
2010-07-02 13:45:00,22.14,22.2,22.14,22.2,58307.21003134796,7.6852,7.706,7.6852,7.706,58307.21
2010-07-02 13:50:00,22.2,22.22,22.19,22.2,92998.9550679206,7.706,7.713,7.7026,7.706,92998.9551
2010-07-02 13:55:00,22.2,22.24,22.2,22.23,103239.289446186,7.706,7.7199,7.706,7.7165,103239.2894
2010-07-02 14:00:00,22.22,22.23,22.21,22.21,74399.16405433646,7.713,7.7165,7.7095,7.7095,74399.1641
2010-07-02 14:05:00,22.21,22.21,22.17,22.19,159247.64890282133,7.7095,7.7095,7.6956,7.7026,159247.6489
2010-07-02 14:10:00,22.19,22.19,22.16,22.16,131870.42842215256,7.7026,7.7026,7.6922,7.6922,131870.4284
2010-07-02 14:15:00,22.16,22.18,22.15,22.18,84430.51201671892,7.6922,7.6991,7.6887,7.6991,84430.512
2010-07-02 14:20:00,22.18,22.18,22.15,22.17,76907.00104493208,7.6991,7.6991,7.6887,7.6956,76907.001
2010-07-02 14:25:00,22.17,22.18,22.16,22.18,100731.45245559038,7.6956,7.6991,7.6922,7.6991,100731.4525
2010-07-02 14:30:00,22.18,22.19,22.15,22.16,97178.68338557992,7.6991,7.7026,7.6887,7.6922,97178.6834
2010-07-02 14:35:00,22.16,22.21,22.16,22.21,68129.57157784744,7.6922,7.7095,7.6922,7.7095,68129.5716
2010-07-02 14:40:00,22.21,22.21,22.2,22.2,58098.223615465,7.7095,7.7095,7.706,7.706,58098.2236
2010-07-02 14:45:00,22.2,22.21,22.19,22.19,65621.73458725182,7.706,7.7095,7.7026,7.7026,65621.7346
2010-07-02 14:50:00,22.19,22.2,22.17,22.2,76489.02821316614,7.7026,7.706,7.6956,7.706,76489.0282
2010-07-02 14:55:00,22.2,22.22,22.2,22.22,45977.01149425288,7.706,7.713,7.706,7.713,45977.0115
2010-07-02 15:00:00,22.22,22.24,22.2,22.24,99477.53396029258,7.713,7.7199,7.706,7.7199,99477.534
2010-07-02 15:05:00,22.24,22.27,22.23,22.27,118704.2842215256,7.7199,7.7303,7.7165,7.7303,118704.2842
2010-07-02 15:10:00,22.26,22.27,22.24,22.25,131452.4555903866,7.7269,7.7303,7.7199,7.7234,131452.4556
2010-07-02 15:15:00,22.25,22.27,22.24,22.26,70637.40856844305,7.7234,7.7303,7.7199,7.7269,70637.4086
2010-07-02 15:20:00,22.26,22.28,22.25,22.27,117659.35214211076,7.7269,7.7338,7.7234,7.7303,117659.3521
2010-07-02 15:25:00,22.27,22.31,22.27,22.3,131034.48275862068,7.7303,7.7442,7.7303,7.7407,131034.4828
2010-07-02 15:30:00,22.3,22.3,22.28,22.29,100313.47962382445,7.7407,7.7407,7.7338,7.7373,100313.4796
2010-07-02 15:35:00,22.29,22.34,22.29,22.34,197910.13584117035,7.7373,7.7546,7.7373,7.7546,197910.1358
2010-07-02 15:40:00,22.34,22.34,22.31,22.34,243260.1880877743,7.7546,7.7546,7.7442,7.7546,243260.1881
2010-07-02 15:45:00,22.34,22.37,22.33,22.35,309926.8547544409,7.7546,7.765,7.7512,7.7581,309926.8548
2010-07-02 15:50:00,22.35,22.35,22.3,22.31,191849.52978056425,7.7581,7.7581,7.7407,7.7442,191849.5298
2010-07-02 15:55:00,22.31,22.32,22.22,22.22,691327.0637408568,7.7442,7.7477,7.713,7.713,691327.0637
2010-07-06 09:30:00,22.38,22.38,22.26,22.28,341901.776384535,7.7685,7.7685,7.7269,7.7338,341901.7764
2010-07-06 09:35:00,22.28,22.3,22.26,22.28,161755.48589341692,7.7338,7.7407,7.7269,7.7338,161755.4859
2010-07-06 09:40:00,22.28,22.32,22.27,22.3,112434.69174503656,7.7338,7.7477,7.7303,7.7407,112434.6917
2010-07-06 09:45:00,22.3,22.31,22.27,22.28,204179.7283176593,7.7407,7.7442,7.7303,7.7338,204179.7283
2010-07-06 09:50:00,22.29,22.35,22.29,22.33,140438.87147335423,7.7373,7.7581,7.7373,7.7512,140438.8715
2010-07-06 09:55:00,22.33,22.33,22.26,22.26,235945.6635318704,7.7512,7.7512,7.7269,7.7269,235945.6635
2010-07-06 10:00:00,22.27,22.27,22.22,22.26,423824.4514106583,7.7303,7.7303,7.713,7.7269,423824.4514
2010-07-06 10:05:00,22.26,22.3,22.25,22.28,165308.25496342735,7.7269,7.7407,7.7234,7.7338,165308.255
2010-07-06 10:10:00,22.28,22.34,22.28,22.33,124764.89028213166,7.7338,7.7546,7.7338,7.7512,124764.8903
2010-07-06 10:15:00,22.33,22.36,22.33,22.36,136468.12957157785,7.7512,7.7616,7.7512,7.7616,136468.1296
2010-07-06 10:20:00,22.36,22.37,22.34,22.35,114524.55590386625,7.7616,7.765,7.7546,7.7581,114524.5559
2010-07-06 10:25:00,22.35,22.37,22.34,22.36,105956.11285266458,7.7581,7.765,7.7546,7.7616,105956.1129
2010-07-06 10:30:00,22.36,22.37,22.35,22.37,101776.3845350052,7.7616,7.765,7.7581,7.765,101776.3845
2010-07-06 10:35:00,22.37,22.38,22.37,22.37,182236.1546499477,7.765,7.7685,7.765,7.765,182236.1546
2010-07-06 10:40:00,22.37,22.38,22.37,22.38,162173.45872518286,7.765,7.7685,7.765,7.7685,162173.4587
2010-07-06 10:45:00,22.38,22.39,22.37,22.37,144827.58620689655,7.7685,7.772,7.765,7.765,144827.5862
2010-07-06 10:50:00,22.37,22.38,22.36,22.36,86311.38975966562,7.765,7.7685,7.7616,7.7616,86311.3898
2010-07-06 10:55:00,22.36,22.37,22.36,22.36,113270.63740856844,7.7616,7.765,7.7616,7.7616,113270.6374
2010-07-06 11:00:00,22.36,22.38,22.36,22.38,204806.68756530824,7.7616,7.7685,7.7616,7.7685,204806.6876
2010-07-06 11:05:00,22.38,22.38,22.36,22.38,193103.4482758621,7.7685,7.7685,7.7616,7.7685,193103.4483
2010-07-06 11:10:00,22.37,22.38,22.35,22.35,122257.05329153604,7.765,7.7685,7.7581,7.7581,122257.0533
2010-07-06 11:15:00,22.35,22.36,22.34,22.35,76489.02821316614,7.7581,7.7616,7.7546,7.7581,76489.0282
2010-07-06 11:20:00,22.35,22.38,22.35,22.37,135005.22466039707,7.7581,7.7685,7.7581,7.765,135005.2247
2010-07-06 11:25:00,22.37,22.38,22.36,22.38,117450.36572622778,7.765,7.7685,7.7616,7.7685,117450.3657
2010-07-06 11:30:00,22.37,22.41,22.37,22.41,267084.6394984326,7.765,7.7789,7.765,7.7789,267084.6395
2010-07-06 11:35:00,22.41,22.42,22.4,22.4,56635.31870428422,7.7789,7.7824,7.7755,7.7755,56635.3187
2010-07-06 11:40:00,22.4,22.43,22.38,22.43,126018.80877742948,7.7755,7.7859,7.7685,7.7859,126018.8088
2010-07-06 11:45:00,22.43,22.43,22.42,22.43,70219.43573667711,7.7859,7.7859,7.7824,7.7859,70219.4357
2010-07-06 11:50:00,22.43,22.43,22.42,22.42,65203.76175548589,7.7859,7.7859,7.7824,7.7824,65203.7618
2010-07-06 11:55:00,22.42,22.43,22.42,22.42,78578.89237199581,7.7824,7.7859,7.7824,7.7824,78578.8924
2010-07-06 12:00:00,22.42,22.43,22.42,22.43,66039.70741901777,7.7824,7.7859,7.7824,7.7859,66039.7074
2010-07-06 12:05:00,22.43,22.46,22.42,22.46,97387.66980146292,7.7859,7.7963,7.7824,7.7963,97387.6698
2010-07-06 12:10:00,22.46,22.48,22.45,22.45,162382.44514106584,7.7963,7.8032,7.7928,7.7928,162382.4451
2010-07-06 12:15:00,22.45,22.47,22.45,22.47,110344.8275862069,7.7928,7.7998,7.7928,7.7998,110344.8276
2010-07-06 12:20:00,22.47,22.47,22.44,22.44,87565.30825496343,7.7998,7.7998,7.7893,7.7893,87565.3083
2010-07-06 12:25:00,22.44,22.46,22.41,22.45,207732.4973876698,7.7893,7.7963,7.7789,7.7928,207732.4974
2010-07-06 12:30:00,22.44,22.45,22.43,22.43,165935.2142110763,7.7893,7.7928,7.7859,7.7859,165935.2142
2010-07-06 12:35:00,22.43,22.44,22.41,22.44,229885.0574712644,7.7859,7.7893,7.7789,7.7893,229885.0575
2010-07-06 12:40:00,22.44,22.45,22.39,22.41,108881.92267502612,7.7893,7.7928,7.772,7.7789,108881.9227
2010-07-06 12:45:00,22.41,22.44,22.4,22.4,92163.00940438872,7.7789,7.7893,7.7755,7.7755,92163.0094
2010-07-06 12:50:00,22.39,22.41,22.39,22.39,121212.1212121212,7.772,7.7789,7.772,7.772,121212.1212
2010-07-06 12:55:00,22.39,22.39,22.35,22.35,114733.5423197492,7.772,7.772,7.7581,7.7581,114733.5423
2010-07-06 13:00:00,22.35,22.37,22.35,22.35,84012.53918495297,7.7581,7.765,7.7581,7.7581,84012.5392
2010-07-06 13:05:00,22.36,22.39,22.35,22.38,72936.2591431557,7.7616,7.772,7.7581,7.7685,72936.2591
2010-07-06 13:10:00,22.38,22.4,22.38,22.38,60815.04702194357,7.7685,7.7755,7.7685,7.7685,60815.047
2010-07-06 13:15:00,22.37,22.38,22.35,22.36,132706.37408568442,7.765,7.7685,7.7581,7.7616,132706.3741
2010-07-06 13:20:00,22.36,22.4,22.36,22.39,147544.40961337512,7.7616,7.7755,7.7616,7.772,147544.4096
2010-07-06 13:25:00,22.4,22.43,22.37,22.43,109299.89550679206,7.7755,7.7859,7.765,7.7859,109299.8955
2010-07-06 13:30:00,22.43,22.44,22.41,22.43,53291.53605015674,7.7859,7.7893,7.7789,7.7859,53291.5361
2010-07-06 13:35:00,22.43,22.43,22.4,22.4,72936.2591431557,7.7859,7.7859,7.7755,7.7755,72936.2591
2010-07-06 13:40:00,22.4,22.42,22.36,22.36,134378.26541274818,7.7755,7.7824,7.7616,7.7616,134378.2654
2010-07-06 13:45:00,22.37,22.37,22.33,22.34,125809.8223615465,7.765,7.765,7.7512,7.7546,125809.8224
2010-07-06 13:50:00,22.35,22.36,22.29,22.3,151097.17868338557,7.7581,7.7616,7.7373,7.7407,151097.1787
2010-07-06 13:55:00,22.3,22.31,22.29,22.31,103448.27586206896,7.7407,7.7442,7.7373,7.7442,103448.2759
2010-07-06 14:00:00,22.31,22.35,22.31,22.35,88192.26750261233,7.7442,7.7581,7.7442,7.7581,88192.2675
2010-07-06 14:05:00,22.34,22.34,22.29,22.31,105329.15360501569,7.7546,7.7546,7.7373,7.7442,105329.1536
2010-07-06 14:10:00,22.31,22.32,22.28,22.29,146917.45036572622,7.7442,7.7477,7.7338,7.7373,146917.4504
2010-07-06 14:15:00,22.29,22.33,22.29,22.33,99895.50679205851,7.7373,7.7512,7.7373,7.7512,99895.5068
2010-07-06 14:20:00,22.33,22.34,22.31,22.34,97805.64263322884,7.7512,7.7546,7.7442,7.7546,97805.6426
2010-07-06 14:25:00,22.34,22.37,22.34,22.36,78996.86520376176,7.7546,7.765,7.7546,7.7616,78996.8652
2010-07-06 14:30:00,22.36,22.37,22.36,22.37,108463.94984326018,7.7616,7.765,7.7616,7.765,108463.9498
2010-07-06 14:35:00,22.37,22.37,22.35,22.35,134169.2789968652,7.765,7.765,7.7581,7.7581,134169.279
2010-07-06 14:40:00,22.35,22.35,22.31,22.32,136886.10240334377,7.7581,7.7581,7.7442,7.7477,136886.1024
2010-07-06 14:45:00,22.32,22.33,22.3,22.31,119122.25705329153,7.7477,7.7512,7.7407,7.7442,119122.2571
2010-07-06 14:50:00,22.31,22.33,22.31,22.32,116196.44723093,7.7442,7.7512,7.7442,7.7477,116196.4472
2010-07-06 14:55:00,22.31,22.31,22.25,22.26,194566.35318704284,7.7442,7.7442,7.7234,7.7269,194566.3532
2010-07-06 15:00:00,22.26,22.29,22.25,22.26,229049.1118077325,7.7269,7.7373,7.7234,7.7269,229049.1118
2010-07-06 15:05:00,22.25,22.26,22.21,22.23,173876.69801462904,7.7234,7.7269,7.7095,7.7165,173876.698
2010-07-06 15:10:00,22.22,22.25,22.19,22.25,183699.05956112847,7.713,7.7234,7.7026,7.7234,183699.0596
2010-07-06 15:15:00,22.25,22.26,22.2,22.21,175757.57575757577,7.7234,7.7269,7.706,7.7095,175757.5758
2010-07-06 15:20:00,22.21,22.21,22.16,22.17,220689.6551724138,7.7095,7.7095,7.6922,7.6956,220689.6552
2010-07-06 15:25:00,22.16,22.2,22.16,22.2,245559.0386624869,7.6922,7.706,7.6922,7.706,245559.0387
2010-07-06 15:30:00,22.2,22.24,22.19,22.24,229676.07105538136,7.706,7.7199,7.7026,7.7199,229676.0711
2010-07-06 15:35:00,22.24,22.26,22.24,22.25,311389.75966562174,7.7199,7.7269,7.7199,7.7234,311389.7597
2010-07-06 15:40:00,22.25,22.3,22.25,22.29,369696.96969696967,7.7234,7.7407,7.7234,7.7373,369696.9697
2010-07-06 15:45:00,22.29,22.32,22.26,22.27,516823.40647857887,7.7373,7.7477,7.7269,7.7303,516823.4065
2010-07-06 15:50:00,22.26,22.29,22.25,22.25,413793.1034482758,7.7269,7.7373,7.7234,7.7234,413793.1034
2010-07-06 15:55:00,22.25,22.34,22.25,22.34,678996.8652037617,7.7234,7.7546,7.7234,7.7546,678996.8652
2010-07-07 09:30:00,22.37,22.49,22.35,22.42,456426.33228840126,7.765,7.8067,7.7581,7.7824,456426.3323
2010-07-07 09:35:00,22.42,22.42,22.32,22.34,256635.3187042842,7.7824,7.7824,7.7477,7.7546,256635.3187
2010-07-07 09:40:00,22.34,22.34,22.3,22.32,187251.82863113892,7.7546,7.7546,7.7407,7.7477,187251.8286
2010-07-07 09:45:00,22.31,22.33,22.29,22.3,239080.4597701149,7.7442,7.7512,7.7373,7.7407,239080.4598
2010-07-07 09:50:00,22.3,22.36,22.29,22.33,239498.4326018809,7.7407,7.7616,7.7373,7.7512,239498.4326
2010-07-07 09:55:00,22.33,22.34,22.29,22.3,230721.00313479625,7.7512,7.7546,7.7373,7.7407,230721.0031
2010-07-07 10:00:00,22.3,22.36,22.3,22.36,346499.4775339603,7.7407,7.7616,7.7407,7.7616,346499.4775
2010-07-07 10:05:00,22.35,22.36,22.32,22.34,206478.578892372,7.7581,7.7616,7.7477,7.7546,206478.5789
2010-07-07 10:10:00,22.33,22.36,22.32,22.33,245768.0250783699,7.7512,7.7616,7.7477,7.7512,245768.0251
2010-07-07 10:15:00,22.33,22.37,22.32,22.36,201253.9184952978,7.7512,7.765,7.7477,7.7616,201253.9185
2010-07-07 10:20:00,22.36,22.37,22.35,22.36,206896.5517241379,7.7616,7.765,7.7581,7.7616,206896.5517
2010-07-07 10:25:00,22.36,22.36,22.33,22.34,138349.00731452456,7.7616,7.7616,7.7512,7.7546,138349.0073
2010-07-07 10:30:00,22.34,22.39,22.34,22.37,191222.57053291536,7.7546,7.772,7.7546,7.765,191222.5705
2010-07-07 10:35:00,22.37,22.39,22.36,22.36,378265.41274817137,7.765,7.772,7.7616,7.7616,378265.4127
2010-07-07 10:40:00,22.37,22.38,22.35,22.35,122675.02612330198,7.765,7.7685,7.7581,7.7581,122675.0261
2010-07-07 10:45:00,22.35,22.4,22.33,22.4,221107.6280041797,7.7581,7.7755,7.7512,7.7755,221107.628
2010-07-07 10:50:00,22.4,22.46,22.4,22.45,310344.8275862069,7.7755,7.7963,7.7755,7.7928,310344.8276
2010-07-07 10:55:00,22.45,22.45,22.42,22.44,168234.0647857889,7.7928,7.7928,7.7824,7.7893,168234.0648
2010-07-07 11:00:00,22.43,22.43,22.41,22.41,181191.2225705329,7.7859,7.7859,7.7789,7.7789,181191.2226
2010-07-07 11:05:00,22.41,22.41,22.38,22.39,163009.40438871473,7.7789,7.7789,7.7685,7.772,163009.4044
2010-07-07 11:10:00,22.39,22.42,22.39,22.41,134587.25182863112,7.772,7.7824,7.772,7.7789,134587.2518
2010-07-07 11:15:00,22.41,22.41,22.38,22.39,151724.13793103446,7.7789,7.7789,7.7685,7.772,151724.1379
2010-07-07 11:20:00,22.39,22.39,22.37,22.38,117868.33855799372,7.772,7.772,7.765,7.7685,117868.3386
2010-07-07 11:25:00,22.38,22.4,22.38,22.4,124346.91745036573,7.7685,7.7755,7.7685,7.7755,124346.9175
2010-07-07 11:30:00,22.4,22.42,22.39,22.41,138557.99373040753,7.7755,7.7824,7.772,7.7789,138557.9937
2010-07-07 11:35:00,22.41,22.43,22.4,22.41,207523.51097178683,7.7789,7.7859,7.7755,7.7789,207523.511
2010-07-07 11:40:00,22.4,22.41,22.39,22.39,115778.47439916406,7.7755,7.7789,7.772,7.772,115778.4744
2010-07-07 11:45:00,22.39,22.39,22.37,22.37,130825.49634273772,7.772,7.772,7.765,7.765,130825.4963
2010-07-07 11:50:00,22.37,22.38,22.35,22.37,102612.33019853708,7.765,7.7685,7.7581,7.765,102612.3302
2010-07-07 11:55:00,22.36,22.4,22.36,22.39,129362.59143155694,7.7616,7.7755,7.7616,7.772,129362.5914
2010-07-07 12:00:00,22.4,22.43,22.4,22.42,86520.37617554859,7.7755,7.7859,7.7755,7.7824,86520.3762
2010-07-07 12:05:00,22.42,22.43,22.4,22.4,113479.6238244514,7.7824,7.7859,7.7755,7.7755,113479.6238
2010-07-07 12:10:00,22.4,22.41,22.4,22.4,205433.6468129572,7.7755,7.7789,7.7755,7.7755,205433.6468
2010-07-07 12:15:00,22.41,22.42,22.38,22.38,137722.04806687564,7.7789,7.7824,7.7685,7.7685,137722.0481
2010-07-07 12:20:00,22.38,22.4,22.37,22.38,86102.40334378266,7.7685,7.7755,7.765,7.7685,86102.4033
2010-07-07 12:25:00,22.38,22.41,22.38,22.41,95088.81922675026,7.7685,7.7789,7.7685,7.7789,95088.8192
2010-07-07 12:30:00,22.41,22.43,22.41,22.41,84221.52560083594,7.7789,7.7859,7.7789,7.7789,84221.5256
2010-07-07 12:35:00,22.41,22.44,22.41,22.44,98850.57471264368,7.7789,7.7893,7.7789,7.7893,98850.5747
2010-07-07 12:40:00,22.44,22.47,22.43,22.47,102194.35736677116,7.7893,7.7998,7.7859,7.7998,102194.3574
2010-07-07 12:45:00,22.47,22.48,22.46,22.47,125600.83594566352,7.7998,7.8032,7.7963,7.7998,125600.8359
2010-07-07 12:50:00,22.47,22.5,22.35,22.5,628004.1797283177,7.7998,7.8102,7.7581,7.8102,628004.1797
2010-07-07 12:55:00,22.5,22.52,22.5,22.51,72518.28631138976,7.8102,7.8171,7.8102,7.8136,72518.2863
2010-07-07 13:00:00,22.51,22.52,22.5,22.51,91536.0501567398,7.8136,7.8171,7.8102,7.8136,91536.0502
2010-07-07 13:05:00,22.51,22.51,22.49,22.5,84430.51201671892,7.8136,7.8136,7.8067,7.8102,84430.512
2010-07-07 13:10:00,22.5,22.58,22.49,22.57,273563.2183908046,7.8102,7.8379,7.8067,7.8345,273563.2184
2010-07-07 13:15:00,22.58,22.61,22.56,22.59,166144.20062695924,7.8379,7.8484,7.831,7.8414,166144.2006
2010-07-07 13:20:00,22.59,22.59,22.57,22.58,93207.94148380354,7.8414,7.8414,7.8345,7.8379,93207.9415
2010-07-07 13:25:00,22.58,22.59,22.57,22.58,68756.53082549635,7.8379,7.8414,7.8345,7.8379,68756.5308
2010-07-07 13:30:00,22.58,22.58,22.55,22.56,66248.69383490073,7.8379,7.8379,7.8275,7.831,66248.6938
2010-07-07 13:35:00,22.56,22.58,22.55,22.57,76071.0553814002,7.831,7.8379,7.8275,7.8345,76071.0554
2010-07-07 13:40:00,22.57,22.59,22.55,22.59,132497.38766980145,7.8345,7.8414,7.8275,7.8414,132497.3877
2010-07-07 13:45:00,22.58,22.62,22.58,22.61,97596.65621734588,7.8379,7.8518,7.8379,7.8484,97596.6562
2010-07-07 13:50:00,22.61,22.62,22.59,22.61,106374.08568443052,7.8484,7.8518,7.8414,7.8484,106374.0857
2010-07-07 13:55:00,22.61,22.64,22.59,22.62,130407.52351097178,7.8484,7.8588,7.8414,7.8518,130407.5235
2010-07-07 14:00:00,22.63,22.65,22.61,22.62,215882.9676071056,7.8553,7.8622,7.8484,7.8518,215882.9676
2010-07-07 14:05:00,22.62,22.64,22.62,22.63,86311.38975966562,7.8518,7.8588,7.8518,7.8553,86311.3898
2010-07-07 14:10:00,22.63,22.65,22.61,22.63,117450.36572622778,7.8553,7.8622,7.8484,7.8553,117450.3657
2010-07-07 14:15:00,22.63,22.63,22.61,22.61,81922.6750261233,7.8553,7.8553,7.8484,7.8484,81922.675
2010-07-07 14:20:00,22.61,22.61,22.59,22.6,72518.28631138976,7.8484,7.8484,7.8414,7.8449,72518.2863
2010-07-07 14:25:00,22.6,22.62,22.59,22.61,111807.73249738768,7.8449,7.8518,7.8414,7.8484,111807.7325
2010-07-07 14:30:00,22.61,22.62,22.6,22.61,114733.5423197492,7.8484,7.8518,7.8449,7.8484,114733.5423
2010-07-07 14:35:00,22.61,22.63,22.6,22.62,133751.30616509926,7.8484,7.8553,7.8449,7.8518,133751.3062
2010-07-07 14:40:00,22.62,22.66,22.62,22.64,145245.55903866247,7.8518,7.8657,7.8518,7.8588,145245.559
2010-07-07 14:45:00,22.64,22.66,22.64,22.65,157993.73040752352,7.8588,7.8657,7.8588,7.8622,157993.7304
2010-07-07 14:50:00,22.65,22.67,22.64,22.67,150052.24660397074,7.8622,7.8692,7.8588,7.8692,150052.2466
2010-07-07 14:55:00,22.67,22.7,22.66,22.7,165099.2685475444,7.8692,7.8796,7.8657,7.8796,165099.2685
2010-07-07 15:00:00,22.7,22.7,22.67,22.67,231974.92163009403,7.8796,7.8796,7.8692,7.8692,231974.9216
2010-07-07 15:05:00,22.67,22.69,22.65,22.67,229258.09822361547,7.8692,7.8761,7.8622,7.8692,229258.0982
2010-07-07 15:10:00,22.67,22.71,22.66,22.71,217763.84535005223,7.8692,7.8831,7.8657,7.8831,217763.8454
2010-07-07 15:15:00,22.71,22.73,22.71,22.71,192058.5161964472,7.8831,7.89,7.8831,7.8831,192058.5162
2010-07-07 15:20:00,22.71,22.75,22.7,22.72,165726.22779519332,7.8831,7.897,7.8796,7.8865,165726.2278
2010-07-07 15:25:00,22.72,22.73,22.72,22.73,173876.69801462904,7.8865,7.89,7.8865,7.89,173876.698
2010-07-07 15:30:00,22.73,22.77,22.73,22.77,300731.4524555904,7.89,7.9039,7.89,7.9039,300731.4525
2010-07-07 15:35:00,22.77,22.79,22.76,22.76,296551.724137931,7.9039,7.9108,7.9004,7.9004,296551.7241
2010-07-07 15:40:00,22.76,22.8,22.76,22.79,479832.8108672936,7.9004,7.9143,7.9004,7.9108,479832.8109
2010-07-07 15:45:00,22.79,22.82,22.79,22.81,615673.9811912226,7.9108,7.9213,7.9108,7.9178,615673.9812
2010-07-07 15:50:00,22.81,22.84,22.81,22.82,1099477.5339602926,7.9178,7.9282,7.9178,7.9213,1099477.534
2010-07-07 15:55:00,22.82,22.86,22.82,22.83,1056217.345872518,7.9213,7.9351,7.9213,7.9247,1056217.3459
2010-07-08 09:30:00,22.92,22.96,22.81,22.9,298223.61546499474,7.956,7.9698,7.9178,7.949,298223.6155
2010-07-08 09:35:00,22.89,22.99,22.89,22.96,293207.9414838036,7.9455,7.9803,7.9455,7.9698,293207.9415
2010-07-08 09:40:00,22.96,22.98,22.94,22.96,467711.5987460815,7.9698,7.9768,7.9629,7.9698,467711.5987
2010-07-08 09:45:00,22.96,22.99,22.92,22.94,253918.49529780564,7.9698,7.9803,7.956,7.9629,253918.4953
2010-07-08 09:50:00,22.94,22.95,22.9,22.92,251619.644723093,7.9629,7.9664,7.949,7.956,251619.6447
2010-07-08 09:55:00,22.92,22.96,22.9,22.94,254963.42737722048,7.956,7.9698,7.949,7.9629,254963.4274
2010-07-08 10:00:00,22.94,22.96,22.93,22.94,139393.9393939394,7.9629,7.9698,7.9594,7.9629,139393.9394
2010-07-08 10:05:00,22.94,22.96,22.92,22.92,215882.9676071056,7.9629,7.9698,7.956,7.956,215882.9676
2010-07-08 10:10:00,22.92,22.95,22.92,22.93,282967.60710553813,7.956,7.9664,7.956,7.9594,282967.6071
2010-07-08 10:15:00,22.94,22.94,22.92,22.92,167816.091954023,7.9629,7.9629,7.956,7.956,167816.092
2010-07-08 10:20:00,22.92,22.94,22.91,22.92,135005.22466039707,7.956,7.9629,7.9525,7.956,135005.2247
2010-07-08 10:25:00,22.92,22.93,22.91,22.93,163218.3908045977,7.956,7.9594,7.9525,7.9594,163218.3908
2010-07-08 10:30:00,22.93,22.99,22.93,22.98,224242.42424242423,7.9594,7.9803,7.9594,7.9768,224242.4242
2010-07-08 10:35:00,22.98,23.01,22.98,22.99,164681.29571577843,7.9768,7.9872,7.9768,7.9803,164681.2957
2010-07-08 10:40:00,22.98,22.98,22.93,22.93,131870.42842215256,7.9768,7.9768,7.9594,7.9594,131870.4284
2010-07-08 10:45:00,22.93,22.96,22.92,22.95,208150.4702194357,7.9594,7.9698,7.956,7.9664,208150.4702
2010-07-08 10:50:00,22.95,22.96,22.94,22.95,192685.4754440961,7.9664,7.9698,7.9629,7.9664,192685.4754
2010-07-08 10:55:00,22.95,22.97,22.94,22.96,152769.07001044933,7.9664,7.9733,7.9629,7.9698,152769.07
2010-07-08 11:00:00,22.96,22.96,22.93,22.93,155694.87983281087,7.9698,7.9698,7.9594,7.9594,155694.8798
2010-07-08 11:05:00,22.93,22.95,22.92,22.92,180146.29049111807,7.9594,7.9664,7.956,7.956,180146.2905
2010-07-08 11:10:00,22.92,22.93,22.92,22.92,145454.54545454544,7.956,7.9594,7.956,7.956,145454.5455
2010-07-08 11:15:00,22.92,22.94,22.91,22.92,163427.37722048067,7.956,7.9629,7.9525,7.956,163427.3772
2010-07-08 11:20:00,22.92,22.93,22.91,22.93,184326.0188087774,7.956,7.9594,7.9525,7.9594,184326.0188
2010-07-08 11:25:00,22.93,22.93,22.87,22.88,154022.9885057471,7.9594,7.9594,7.9386,7.9421,154022.9885
2010-07-08 11:30:00,22.88,22.9,22.88,22.88,111180.77324973876,7.9421,7.949,7.9421,7.9421,111180.7732
2010-07-08 11:35:00,22.88,22.91,22.88,22.9,136886.10240334377,7.9421,7.9525,7.9421,7.949,136886.1024
2010-07-08 11:40:00,22.9,22.91,22.87,22.87,153187.04284221525,7.949,7.9525,7.9386,7.9386,153187.0428
2010-07-08 11:45:00,22.87,22.92,22.86,22.92,159456.63531870427,7.9386,7.956,7.9351,7.956,159456.6353
2010-07-08 11:50:00,22.92,22.92,22.89,22.92,111598.7460815047,7.956,7.956,7.9455,7.956,111598.7461
2010-07-08 11:55:00,22.92,22.93,22.92,22.92,114733.5423197492,7.956,7.9594,7.956,7.956,114733.5423
2010-07-08 12:00:00,22.92,22.94,22.9,22.94,213793.10344827583,7.956,7.9629,7.949,7.9629,213793.1034
2010-07-08 12:05:00,22.93,22.94,22.91,22.92,125600.83594566352,7.9594,7.9629,7.9525,7.956,125600.8359
2010-07-08 12:10:00,22.92,22.92,22.91,22.91,73772.20480668756,7.956,7.956,7.9525,7.9525,73772.2048
2010-07-08 12:15:00,22.91,22.92,22.91,22.92,95715.77847439917,7.9525,7.956,7.9525,7.956,95715.7785
2010-07-08 12:20:00,22.92,22.92,22.9,22.91,131034.48275862068,7.956,7.956,7.949,7.9525,131034.4828
2010-07-08 12:25:00,22.91,22.92,22.9,22.91,81922.6750261233,7.9525,7.956,7.949,7.9525,81922.675
2010-07-08 12:30:00,22.9,22.91,22.87,22.88,157366.7711598746,7.949,7.9525,7.9386,7.9421,157366.7712
2010-07-08 12:35:00,22.88,22.9,22.87,22.89,107836.99059561128,7.9421,7.949,7.9386,7.9455,107836.9906
2010-07-08 12:40:00,22.89,22.9,22.87,22.9,92789.9686520376,7.9455,7.949,7.9386,7.949,92789.9687
2010-07-08 12:45:00,22.9,22.92,22.9,22.91,87356.32183908045,7.949,7.956,7.949,7.9525,87356.3218
2010-07-08 12:50:00,22.91,22.92,22.9,22.91,66039.70741901777,7.9525,7.956,7.949,7.9525,66039.7074
2010-07-08 12:55:00,22.91,22.92,22.9,22.92,66248.69383490073,7.9525,7.956,7.949,7.956,66248.6938
2010-07-08 13:00:00,22.92,22.92,22.91,22.92,60606.0606060606,7.956,7.956,7.9525,7.956,60606.0606
2010-07-08 13:05:00,22.92,22.94,22.92,22.94,49738.76698014629,7.956,7.9629,7.956,7.9629,49738.767
2010-07-08 13:10:00,22.94,22.94,22.91,22.91,47439.91640543364,7.9629,7.9629,7.9525,7.9525,47439.9164
2010-07-08 13:15:00,22.91,22.94,22.9,22.93,100522.46603970742,7.9525,7.9629,7.949,7.9594,100522.466
2010-07-08 13:20:00,22.93,22.95,22.92,22.93,105120.1671891327,7.9594,7.9664,7.956,7.9594,105120.1672
2010-07-08 13:25:00,22.93,22.93,22.91,22.92,42842.21525600836,7.9594,7.9594,7.9525,7.956,42842.2153
2010-07-08 13:30:00,22.92,22.93,22.91,22.92,89655.1724137931,7.956,7.9594,7.9525,7.956,89655.1724
2010-07-08 13:35:00,22.92,22.97,22.92,22.92,201253.9184952978,7.956,7.9733,7.956,7.956,201253.9185
2010-07-08 13:40:00,22.92,22.96,22.92,22.96,89446.18599791013,7.956,7.9698,7.956,7.9698,89446.186
2010-07-08 13:45:00,22.96,22.97,22.94,22.94,90700.10449320794,7.9698,7.9733,7.9629,7.9629,90700.1045
2010-07-08 13:50:00,22.95,22.96,22.94,22.95,81922.6750261233,7.9664,7.9698,7.9629,7.9664,81922.675
2010-07-08 13:55:00,22.95,22.96,22.94,22.95,82967.60710553813,7.9664,7.9698,7.9629,7.9664,82967.6071
2010-07-08 14:00:00,22.95,22.96,22.94,22.95,104911.18077324974,7.9664,7.9698,7.9629,7.9664,104911.1808
2010-07-08 14:05:00,22.94,22.95,22.93,22.94,147753.3960292581,7.9629,7.9664,7.9594,7.9629,147753.396
2010-07-08 14:10:00,22.93,22.93,22.91,22.91,108463.94984326018,7.9594,7.9594,7.9525,7.9525,108463.9498
2010-07-08 14:15:00,22.91,22.91,22.87,22.87,164472.3092998955,7.9525,7.9525,7.9386,7.9386,164472.3093
2010-07-08 14:20:00,22.88,22.88,22.86,22.86,131243.46917450364,7.9421,7.9421,7.9351,7.9351,131243.4692
2010-07-08 14:25:00,22.86,22.9,22.86,22.89,111389.75966562174,7.9351,7.949,7.9351,7.9455,111389.7597
2010-07-08 14:30:00,22.89,22.91,22.88,22.9,90282.131661442,7.9455,7.9525,7.9421,7.949,90282.1317
2010-07-08 14:35:00,22.9,22.91,22.89,22.9,60815.04702194357,7.949,7.9525,7.9455,7.949,60815.047
2010-07-08 14:40:00,22.9,22.93,22.9,22.92,90700.10449320794,7.949,7.9594,7.949,7.956,90700.1045
2010-07-08 14:45:00,22.92,22.94,22.92,22.94,94252.87356321838,7.956,7.9629,7.956,7.9629,94252.8736
2010-07-08 14:50:00,22.93,22.95,22.92,22.94,92371.99582027168,7.9594,7.9664,7.956,7.9629,92371.9958
2010-07-08 14:55:00,22.94,22.97,22.94,22.95,98223.61546499476,7.9629,7.9733,7.9629,7.9664,98223.6155
2010-07-08 15:00:00,22.95,22.95,22.92,22.94,286520.3761755486,7.9664,7.9664,7.956,7.9629,286520.3762
2010-07-08 15:05:00,22.94,22.94,22.91,22.92,147753.3960292581,7.9629,7.9629,7.9525,7.956,147753.396
2010-07-08 15:10:00,22.92,22.92,22.91,22.92,101776.3845350052,7.956,7.956,7.9525,7.956,101776.3845
2010-07-08 15:15:00,22.92,22.94,22.91,22.94,202089.86415882967,7.956,7.9629,7.9525,7.9629,202089.8642
2010-07-08 15:20:00,22.93,22.94,22.92,22.94,226750.26123301985,7.9594,7.9629,7.956,7.9629,226750.2612
2010-07-08 15:25:00,22.94,22.96,22.92,22.95,180564.263322884,7.9629,7.9698,7.956,7.9664,180564.2633
2010-07-08 15:30:00,22.96,22.97,22.95,22.96,229049.1118077325,7.9698,7.9733,7.9664,7.9698,229049.1118
2010-07-08 15:35:00,22.96,22.98,22.96,22.98,470637.40856844303,7.9698,7.9768,7.9698,7.9768,470637.4086
2010-07-08 15:40:00,22.98,23.04,22.98,23.03,831974.9216300941,7.9768,7.9976,7.9768,7.9941,831974.9216
2010-07-08 15:45:00,23.03,23.04,22.95,22.96,952978.0564263322,7.9941,7.9976,7.9664,7.9698,952978.0564
2010-07-08 15:50:00,22.96,22.97,22.93,22.95,696969.6969696969,7.9698,7.9733,7.9594,7.9664,696969.697
2010-07-08 15:55:00,22.95,23.01,22.95,23.01,772413.7931034482,7.9664,7.9872,7.9664,7.9872,772413.7931
2010-07-09 09:30:00,23.04,23.04,22.91,22.96,373040.7523510972,7.9976,7.9976,7.9525,7.9698,373040.7524
2010-07-09 09:35:00,22.96,22.96,22.88,22.89,127063.7408568443,7.9698,7.9698,7.9421,7.9455,127063.7409
2010-07-09 09:40:00,22.89,22.92,22.88,22.92,124973.87669801465,7.9455,7.956,7.9421,7.956,124973.8767
2010-07-09 09:45:00,22.92,22.92,22.87,22.88,118286.31138975966,7.956,7.956,7.9386,7.9421,118286.3114
2010-07-09 09:50:00,22.88,22.88,22.85,22.86,133124.34691745037,7.9421,7.9421,7.9317,7.9351,133124.3469
2010-07-09 09:55:00,22.86,22.89,22.85,22.87,92580.98223615464,7.9351,7.9455,7.9317,7.9386,92580.9822
2010-07-09 10:00:00,22.88,22.93,22.86,22.93,184117.03239289444,7.9421,7.9594,7.9351,7.9594,184117.0324
2010-07-09 10:05:00,22.93,22.93,22.91,22.92,104911.18077324974,7.9594,7.9594,7.9525,7.956,104911.1808
2010-07-09 10:10:00,22.92,22.93,22.91,22.92,73563.2183908046,7.956,7.9594,7.9525,7.956,73563.2184
2010-07-09 10:15:00,22.92,22.92,22.9,22.91,119749.21630094045,7.956,7.956,7.949,7.9525,119749.2163
2010-07-09 10:20:00,22.9,22.91,22.88,22.89,245559.0386624869,7.949,7.9525,7.9421,7.9455,245559.0387
2010-07-09 10:25:00,22.89,22.89,22.87,22.88,236154.64994775332,7.9455,7.9455,7.9386,7.9421,236154.6499
2010-07-09 10:30:00,22.88,22.9,22.87,22.89,153187.04284221525,7.9421,7.949,7.9386,7.9455,153187.0428
2010-07-09 10:35:00,22.89,22.91,22.88,22.88,154440.96133751306,7.9455,7.9525,7.9421,7.9421,154440.9613
2010-07-09 10:40:00,22.89,22.9,22.86,22.86,165099.2685475444,7.9455,7.949,7.9351,7.9351,165099.2685
2010-07-09 10:45:00,22.87,22.88,22.85,22.86,151515.15151515152,7.9386,7.9421,7.9317,7.9351,151515.1515
2010-07-09 10:50:00,22.87,22.89,22.86,22.88,57053.29153605016,7.9386,7.9455,7.9351,7.9421,57053.2915
2010-07-09 10:55:00,22.88,22.89,22.85,22.86,83594.56635318704,7.9421,7.9455,7.9317,7.9351,83594.5664
2010-07-09 11:00:00,22.86,22.86,22.83,22.85,103030.30303030302,7.9351,7.9351,7.9247,7.9317,103030.303
2010-07-09 11:05:00,22.85,22.85,22.79,22.79,150888.1922675026,7.9317,7.9317,7.9108,7.9108,150888.1923
2010-07-09 11:10:00,22.79,22.79,22.75,22.75,345036.5726227795,7.9108,7.9108,7.897,7.897,345036.5726
2010-07-09 11:15:00,22.75,22.76,22.74,22.75,260188.08777429463,7.897,7.9004,7.8935,7.897,260188.0878
2010-07-09 11:20:00,22.75,22.77,22.75,22.76,76698.01462904911,7.897,7.9039,7.897,7.9004,76698.0146
2010-07-09 11:25:00,22.76,22.77,22.75,22.77,104911.18077324974,7.9004,7.9039,7.897,7.9039,104911.1808
2010-07-09 11:30:00,22.77,22.79,22.76,22.78,96551.72413793104,7.9039,7.9108,7.9004,7.9074,96551.7241
2010-07-09 11:35:00,22.79,22.81,22.78,22.81,102821.31661442008,7.9108,7.9178,7.9074,7.9178,102821.3166
2010-07-09 11:40:00,22.81,22.81,22.78,22.8,161128.52664576803,7.9178,7.9178,7.9074,7.9143,161128.5266
2010-07-09 11:45:00,22.81,22.81,22.78,22.8,66875.65308254963,7.9178,7.9178,7.9074,7.9143,66875.6531
2010-07-09 11:50:00,22.8,22.81,22.79,22.79,86102.40334378266,7.9143,7.9178,7.9108,7.9108,86102.4033
2010-07-09 11:55:00,22.79,22.81,22.78,22.8,96551.72413793104,7.9108,7.9178,7.9074,7.9143,96551.7241
2010-07-09 12:00:00,22.8,22.82,22.8,22.82,45141.065830721,7.9143,7.9213,7.9143,7.9213,45141.0658
2010-07-09 12:05:00,22.82,22.83,22.81,22.82,51201.67189132706,7.9213,7.9247,7.9178,7.9213,51201.6719
2010-07-09 12:10:00,22.83,22.84,22.82,22.83,56426.33228840125,7.9247,7.9282,7.9213,7.9247,56426.3323
2010-07-09 12:15:00,22.83,22.84,22.82,22.84,43887.14733542319,7.9247,7.9282,7.9213,7.9282,43887.1473
2010-07-09 12:20:00,22.84,22.84,22.82,22.83,56635.31870428422,7.9282,7.9282,7.9213,7.9247,56635.3187
2010-07-09 12:25:00,22.83,22.85,22.82,22.83,102403.34378265412,7.9247,7.9317,7.9213,7.9247,102403.3438
2010-07-09 12:30:00,22.84,22.84,22.8,22.83,72936.2591431557,7.9282,7.9282,7.9143,7.9247,72936.2591
2010-07-09 12:35:00,22.82,22.83,22.81,22.83,74817.1368861024,7.9213,7.9247,7.9178,7.9247,74817.1369
2010-07-09 12:40:00,22.83,22.83,22.81,22.81,70846.39498432602,7.9247,7.9247,7.9178,7.9178,70846.395
2010-07-09 12:45:00,22.81,22.81,22.79,22.8,148589.34169278995,7.9178,7.9178,7.9108,7.9143,148589.3417
2010-07-09 12:50:00,22.8,22.82,22.8,22.82,38453.50052246604,7.9143,7.9213,7.9143,7.9213,38453.5005
2010-07-09 12:55:00,22.82,22.85,22.81,22.84,271891.3270637409,7.9213,7.9317,7.9178,7.9282,271891.3271
2010-07-09 13:00:00,22.84,22.85,22.83,22.84,44305.12016718913,7.9282,7.9317,7.9247,7.9282,44305.1202
2010-07-09 13:05:00,22.84,22.86,22.84,22.86,58516.19644723093,7.9282,7.9351,7.9282,7.9351,58516.1964
2010-07-09 13:10:00,22.86,22.86,22.82,22.84,129989.55067920584,7.9351,7.9351,7.9213,7.9282,129989.5507
2010-07-09 13:15:00,22.84,22.85,22.82,22.82,119749.21630094045,7.9282,7.9317,7.9213,7.9213,119749.2163
2010-07-09 13:20:00,22.83,22.86,22.83,22.85,253291.53605015672,7.9247,7.9351,7.9247,7.9317,253291.5361
2010-07-09 13:25:00,22.85,22.86,22.84,22.85,50992.685475444094,7.9317,7.9351,7.9282,7.9317,50992.6855
2010-07-09 13:30:00,22.85,22.86,22.84,22.85,111807.73249738768,7.9317,7.9351,7.9282,7.9317,111807.7325
2010-07-09 13:35:00,22.86,22.87,22.85,22.87,88819.22675026122,7.9351,7.9386,7.9317,7.9386,88819.2268
2010-07-09 13:40:00,22.87,22.87,22.84,22.85,55799.37304075235,7.9386,7.9386,7.9282,7.9317,55799.373
2010-07-09 13:45:00,22.85,22.86,22.83,22.86,65412.74817136886,7.9317,7.9351,7.9247,7.9351,65412.7482
2010-07-09 13:50:00,22.87,22.89,22.86,22.88,138140.02089864158,7.9386,7.9455,7.9351,7.9421,138140.0209
2010-07-09 13:55:00,22.89,22.89,22.88,22.88,39080.45977011494,7.9455,7.9455,7.9421,7.9421,39080.4598
2010-07-09 14:00:00,22.88,22.9,22.88,22.89,92163.00940438872,7.9421,7.949,7.9421,7.9455,92163.0094
2010-07-09 14:05:00,22.89,22.91,22.86,22.86,100940.43887147336,7.9455,7.9525,7.9351,7.9351,100940.4389
2010-07-09 14:10:00,22.86,22.87,22.85,22.86,78578.89237199581,7.9351,7.9386,7.9317,7.9351,78578.8924
2010-07-09 14:15:00,22.86,22.88,22.85,22.88,99686.52037617554,7.9351,7.9421,7.9317,7.9421,99686.5204
2010-07-09 14:20:00,22.88,22.88,22.87,22.88,89028.2131661442,7.9421,7.9421,7.9386,7.9421,89028.2132
2010-07-09 14:25:00,22.88,22.88,22.86,22.87,92580.98223615464,7.9421,7.9421,7.9351,7.9386,92580.9822
2010-07-09 14:30:00,22.88,22.89,22.87,22.88,101985.3709508882,7.9421,7.9455,7.9386,7.9421,101985.371
2010-07-09 14:35:00,22.89,22.89,22.87,22.87,100313.47962382445,7.9455,7.9455,7.9386,7.9386,100313.4796
2010-07-09 14:40:00,22.88,22.91,22.87,22.89,115151.51515151517,7.9421,7.9525,7.9386,7.9455,115151.5152
2010-07-09 14:45:00,22.89,22.91,22.89,22.9,82549.6342737722,7.9455,7.9525,7.9455,7.949,82549.6343
2010-07-09 14:50:00,22.9,22.93,22.89,22.92,133124.34691745037,7.949,7.9594,7.9455,7.956,133124.3469
2010-07-09 14:55:00,22.93,22.96,22.92,22.94,167398.11912225705,7.9594,7.9698,7.956,7.9629,167398.1191
2010-07-09 15:00:00,22.94,22.95,22.92,22.94,149216.30094043887,7.9629,7.9664,7.956,7.9629,149216.3009
2010-07-09 15:05:00,22.94,22.94,22.92,22.92,79414.83803552769,7.9629,7.9629,7.956,7.956,79414.838
2010-07-09 15:10:00,22.92,22.95,22.92,22.94,104075.23510971786,7.956,7.9664,7.956,7.9629,104075.2351
2010-07-09 15:15:00,22.95,22.95,22.92,22.94,85475.44409613375,7.9664,7.9664,7.956,7.9629,85475.4441
2010-07-09 15:20:00,22.94,22.96,22.93,22.94,169696.9696969697,7.9629,7.9698,7.9594,7.9629,169696.9697
2010-07-09 15:25:00,22.94,22.94,22.91,22.91,172622.77951933123,7.9629,7.9629,7.9525,7.9525,172622.7795
2010-07-09 15:30:00,22.91,22.93,22.9,22.92,163009.40438871473,7.9525,7.9594,7.949,7.956,163009.4044
2010-07-09 15:35:00,22.92,22.96,22.92,22.93,210240.3343782654,7.956,7.9698,7.956,7.9594,210240.3344
2010-07-09 15:40:00,22.94,22.97,22.93,22.95,131452.4555903866,7.9629,7.9733,7.9594,7.9664,131452.4556
2010-07-09 15:45:00,22.96,22.98,22.95,22.97,315987.46081504703,7.9698,7.9768,7.9664,7.9733,315987.4608
2010-07-09 15:50:00,22.98,22.98,22.95,22.98,331452.45559038664,7.9768,7.9768,7.9664,7.9768,331452.4556
2010-07-09 15:55:00,22.98,22.99,22.97,22.98,532497.3876698015,7.9768,7.9803,7.9733,7.9768,532497.3877
2010-07-12 09:30:00,23.02,23.02,22.86,22.87,325182.8631138976,7.9907,7.9907,7.9351,7.9386,325182.8631
2010-07-12 09:35:00,22.87,22.88,22.81,22.87,350888.1922675026,7.9386,7.9421,7.9178,7.9386,350888.1923
2010-07-12 09:40:00,22.88,22.89,22.81,22.81,190804.5977011494,7.9421,7.9455,7.9178,7.9178,190804.5977
2010-07-12 09:45:00,22.81,22.82,22.78,22.78,196865.2037617555,7.9178,7.9213,7.9074,7.9074,196865.2038
2010-07-12 09:50:00,22.78,22.83,22.78,22.8,231347.9623824452,7.9074,7.9247,7.9074,7.9143,231347.9624
2010-07-12 09:55:00,22.8,22.81,22.79,22.79,165935.2142110763,7.9143,7.9178,7.9108,7.9108,165935.2142
2010-07-12 10:00:00,22.8,22.81,22.79,22.81,231556.9487983281,7.9143,7.9178,7.9108,7.9178,231556.9488
2010-07-12 10:05:00,22.81,22.81,22.79,22.8,152560.08359456636,7.9178,7.9178,7.9108,7.9143,152560.0836
2010-07-12 10:10:00,22.8,22.81,22.79,22.8,146499.47753396028,7.9143,7.9178,7.9108,7.9143,146499.4775
2010-07-12 10:15:00,22.8,22.84,22.8,22.84,139393.9393939394,7.9143,7.9282,7.9143,7.9282,139393.9394
2010-07-12 10:20:00,22.84,22.88,22.84,22.87,172204.80668756532,7.9282,7.9421,7.9282,7.9386,172204.8067
2010-07-12 10:25:00,22.87,22.89,22.86,22.88,91745.03657262278,7.9386,7.9455,7.9351,7.9421,91745.0366
2010-07-12 10:30:00,22.88,22.89,22.84,22.85,181400.20898641588,7.9421,7.9455,7.9282,7.9317,181400.209
2010-07-12 10:35:00,22.85,22.86,22.83,22.84,212748.17136886105,7.9317,7.9351,7.9247,7.9282,212748.1714
2010-07-12 10:40:00,22.83,22.84,22.81,22.82,112434.69174503656,7.9247,7.9282,7.9178,7.9213,112434.6917
2010-07-12 10:45:00,22.83,22.83,22.81,22.82,147962.38244514106,7.9247,7.9247,7.9178,7.9213,147962.3824
2010-07-12 10:50:00,22.82,22.82,22.79,22.8,143991.6405433647,7.9213,7.9213,7.9108,7.9143,143991.6405
2010-07-12 10:55:00,22.8,22.81,22.79,22.8,187460.815047022,7.9143,7.9178,7.9108,7.9143,187460.815
2010-07-12 11:00:00,22.8,22.8,22.79,22.79,130407.52351097178,7.9143,7.9143,7.9108,7.9108,130407.5235
2010-07-12 11:05:00,22.79,22.8,22.78,22.78,162173.45872518286,7.9108,7.9143,7.9074,7.9074,162173.4587
2010-07-12 11:10:00,22.78,22.81,22.78,22.8,140647.8578892372,7.9074,7.9178,7.9074,7.9143,140647.8579
2010-07-12 11:15:00,22.8,22.81,22.79,22.8,135423.19749216302,7.9143,7.9178,7.9108,7.9143,135423.1975
2010-07-12 11:20:00,22.8,22.8,22.78,22.8,123928.94461859978,7.9143,7.9143,7.9074,7.9143,123928.9446
2010-07-12 11:25:00,22.8,22.8,22.78,22.8,93834.90073145244,7.9143,7.9143,7.9074,7.9143,93834.9007
2010-07-12 11:30:00,22.8,22.81,22.79,22.8,207941.48380355275,7.9143,7.9178,7.9108,7.9143,207941.4838
2010-07-12 11:35:00,22.8,22.81,22.79,22.8,110344.8275862069,7.9143,7.9178,7.9108,7.9143,110344.8276
2010-07-12 11:40:00,22.8,22.8,22.79,22.8,69383.49007314524,7.9143,7.9143,7.9108,7.9143,69383.4901
2010-07-12 11:45:00,22.8,22.81,22.79,22.8,53709.50888192267,7.9143,7.9178,7.9108,7.9143,53709.5089
2010-07-12 11:50:00,22.8,22.81,22.79,22.81,85057.4712643678,7.9143,7.9178,7.9108,7.9178,85057.4713
2010-07-12 11:55:00,22.81,22.82,22.8,22.81,80250.78369905955,7.9178,7.9213,7.9143,7.9178,80250.7837
2010-07-12 12:00:00,22.81,22.83,22.81,22.81,113897.59665621734,7.9178,7.9247,7.9178,7.9178,113897.5967
2010-07-12 12:05:00,22.81,22.84,22.81,22.83,111598.7460815047,7.9178,7.9282,7.9178,7.9247,111598.7461
2010-07-12 12:10:00,22.83,22.85,22.82,22.85,116405.43364681296,7.9247,7.9317,7.9213,7.9317,116405.4336
2010-07-12 12:15:00,22.85,22.85,22.84,22.85,88401.25391849529,7.9317,7.9317,7.9282,7.9317,88401.2539
2010-07-12 12:20:00,22.85,22.85,22.83,22.85,82340.64785788923,7.9317,7.9317,7.9247,7.9317,82340.6479
2010-07-12 12:25:00,22.85,22.85,22.83,22.84,100522.46603970742,7.9317,7.9317,7.9247,7.9282,100522.466
2010-07-12 12:30:00,22.84,22.85,22.84,22.85,174503.6572622779,7.9282,7.9317,7.9282,7.9317,174503.6573
2010-07-12 12:35:00,22.85,22.87,22.84,22.87,132497.38766980145,7.9317,7.9386,7.9282,7.9386,132497.3877
2010-07-12 12:40:00,22.87,22.88,22.87,22.87,48484.84848484848,7.9386,7.9421,7.9386,7.9386,48484.8485
2010-07-12 12:45:00,22.87,22.88,22.87,22.87,78369.90595611285,7.9386,7.9421,7.9386,7.9386,78369.906
2010-07-12 12:50:00,22.88,22.89,22.87,22.89,51410.65830721003,7.9421,7.9455,7.9386,7.9455,51410.6583
2010-07-12 12:55:00,22.89,22.9,22.87,22.87,98432.60188087774,7.9455,7.949,7.9386,7.9386,98432.6019
2010-07-12 13:00:00,22.87,22.88,22.86,22.86,82549.6342737722,7.9386,7.9421,7.9351,7.9351,82549.6343
2010-07-12 13:05:00,22.86,22.87,22.84,22.85,130407.52351097178,7.9351,7.9386,7.9282,7.9317,130407.5235
2010-07-12 13:10:00,22.85,22.88,22.85,22.88,86311.38975966562,7.9317,7.9421,7.9317,7.9421,86311.3898
2010-07-12 13:15:00,22.88,22.9,22.87,22.89,92789.9686520376,7.9421,7.949,7.9386,7.9455,92789.9687
2010-07-12 13:20:00,22.89,22.9,22.88,22.9,70637.40856844305,7.9455,7.949,7.9421,7.949,70637.4086
2010-07-12 13:25:00,22.9,22.92,22.9,22.92,165726.22779519332,7.949,7.956,7.949,7.956,165726.2278
2010-07-12 13:30:00,22.92,22.93,22.92,22.92,121212.1212121212,7.956,7.9594,7.956,7.956,121212.1212
2010-07-12 13:35:00,22.92,22.92,22.91,22.92,110971.7868338558,7.956,7.956,7.9525,7.956,110971.7868
2010-07-12 13:40:00,22.92,22.93,22.92,22.93,90909.09090909093,7.956,7.9594,7.956,7.9594,90909.0909
2010-07-12 13:45:00,22.93,22.94,22.91,22.93,110344.8275862069,7.9594,7.9629,7.9525,7.9594,110344.8276
2010-07-12 13:50:00,22.92,22.95,22.92,22.94,81713.68861024034,7.956,7.9664,7.956,7.9629,81713.6886
2010-07-12 13:55:00,22.94,22.94,22.91,22.92,51828.631138975965,7.9629,7.9629,7.9525,7.956,51828.6311
2010-07-12 14:00:00,22.92,22.92,22.9,22.9,34482.75862068965,7.956,7.956,7.949,7.949,34482.7586
2010-07-12 14:05:00,22.9,22.9,22.87,22.88,103448.27586206896,7.949,7.949,7.9386,7.9421,103448.2759
2010-07-12 14:10:00,22.88,22.89,22.87,22.89,57889.23719958203,7.9421,7.9455,7.9386,7.9455,57889.2372
2010-07-12 14:15:00,22.89,22.91,22.87,22.87,97596.65621734588,7.9455,7.9525,7.9386,7.9386,97596.6562
2010-07-12 14:20:00,22.87,22.88,22.84,22.86,160710.55381400208,7.9386,7.9421,7.9282,7.9351,160710.5538
2010-07-12 14:25:00,22.86,22.87,22.86,22.87,78787.87878787878,7.9351,7.9386,7.9351,7.9386,78787.8788
2010-07-12 14:30:00,22.86,22.87,22.84,22.86,119122.25705329153,7.9351,7.9386,7.9282,7.9351,119122.2571
2010-07-12 14:35:00,22.85,22.86,22.85,22.85,199164.0543364681,7.9317,7.9351,7.9317,7.9317,199164.0543
2010-07-12 14:40:00,22.85,22.86,22.84,22.85,190595.61128526644,7.9317,7.9351,7.9282,7.9317,190595.6113
2010-07-12 14:45:00,22.85,22.85,22.84,22.85,124555.90386624869,7.9317,7.9317,7.9282,7.9317,124555.9039
2010-07-12 14:50:00,22.85,22.85,22.82,22.83,120376.17554858934,7.9317,7.9317,7.9213,7.9247,120376.1755
2010-07-12 14:55:00,22.83,22.84,22.82,22.82,146708.46394984325,7.9247,7.9282,7.9213,7.9213,146708.4639
2010-07-12 15:00:00,22.83,22.83,22.81,22.81,205851.61964472308,7.9247,7.9247,7.9178,7.9178,205851.6196
2010-07-12 15:05:00,22.81,22.82,22.79,22.8,156948.79832810868,7.9178,7.9213,7.9108,7.9143,156948.7983
2010-07-12 15:10:00,22.8,22.81,22.79,22.8,196238.24451410657,7.9143,7.9178,7.9108,7.9143,196238.2445
2010-07-12 15:15:00,22.81,22.82,22.8,22.81,202716.82340647856,7.9178,7.9213,7.9143,7.9178,202716.8234
2010-07-12 15:20:00,22.81,22.83,22.8,22.82,225496.34273772204,7.9178,7.9247,7.9143,7.9213,225496.3427
2010-07-12 15:25:00,22.82,22.82,22.8,22.81,131870.42842215256,7.9213,7.9213,7.9143,7.9178,131870.4284
2010-07-12 15:30:00,22.81,22.82,22.8,22.81,176175.5485893417,7.9178,7.9213,7.9143,7.9178,176175.5486
2010-07-12 15:35:00,22.82,22.83,22.8,22.83,219644.72309299896,7.9213,7.9247,7.9143,7.9247,219644.7231
2010-07-12 15:40:00,22.83,22.84,22.82,22.84,169487.98328108672,7.9247,7.9282,7.9213,7.9282,169487.9833
2010-07-12 15:45:00,22.84,22.85,22.82,22.83,266666.6666666667,7.9282,7.9317,7.9213,7.9247,266666.6667
2010-07-12 15:50:00,22.83,22.85,22.82,22.85,309508.881922675,7.9247,7.9317,7.9213,7.9317,309508.8819
2010-07-12 15:55:00,22.85,22.88,22.85,22.88,562382.4451410659,7.9317,7.9421,7.9317,7.9421,562382.4451
2010-07-13 09:30:00,22.86,22.87,22.79,22.79,436781.6091954023,8.0084,8.0119,7.9839,7.9839,436781.6092
2010-07-13 09:35:00,22.79,22.82,22.79,22.79,209195.40229885056,7.9839,7.9944,7.9839,7.9839,209195.4023
2010-07-13 09:40:00,22.79,22.85,22.79,22.83,274190.1776384535,7.9839,8.0049,7.9839,7.9979,274190.1776
2010-07-13 09:45:00,22.83,22.84,22.81,22.84,159456.63531870427,7.9979,8.0014,7.9909,8.0014,159456.6353
2010-07-13 09:50:00,22.84,22.85,22.82,22.83,243260.1880877743,8.0014,8.0049,7.9944,7.9979,243260.1881
2010-07-13 09:55:00,22.83,22.83,22.82,22.83,165308.25496342735,7.9979,7.9979,7.9944,7.9979,165308.255
2010-07-13 10:00:00,22.83,22.86,22.82,22.85,284848.48484848486,7.9979,8.0084,7.9944,8.0049,284848.4848
2010-07-13 10:05:00,22.85,22.87,22.85,22.86,174294.670846395,8.0049,8.0119,8.0049,8.0084,174294.6708
2010-07-13 10:10:00,22.85,22.86,22.84,22.84,145663.5318704284,8.0049,8.0084,8.0014,8.0014,145663.5319
2010-07-13 10:15:00,22.84,22.85,22.82,22.82,141483.80355276907,8.0014,8.0049,7.9944,7.9944,141483.8036
2010-07-13 10:20:00,22.83,22.83,22.79,22.8,187042.842215256,7.9979,7.9979,7.9839,7.9874,187042.8422
2010-07-13 10:25:00,22.8,22.81,22.8,22.81,183908.0459770115,7.9874,7.9909,7.9874,7.9909,183908.046
2010-07-13 10:30:00,22.81,22.83,22.79,22.82,355485.8934169279,7.9909,7.9979,7.9839,7.9944,355485.8934
2010-07-13 10:35:00,22.82,22.83,22.81,22.82,125809.8223615465,7.9944,7.9979,7.9909,7.9944,125809.8224
2010-07-13 10:40:00,22.82,22.83,22.81,22.82,392476.48902821314,7.9944,7.9979,7.9909,7.9944,392476.489
2010-07-13 10:45:00,22.82,22.84,22.81,22.84,400626.9592476489,7.9944,8.0014,7.9909,8.0014,400626.9592
2010-07-13 10:50:00,22.84,22.89,22.83,22.88,150052.24660397074,8.0014,8.0189,7.9979,8.0154,150052.2466
2010-07-13 10:55:00,22.88,22.89,22.86,22.86,99895.50679205851,8.0154,8.0189,8.0084,8.0084,99895.5068
2010-07-13 11:00:00,22.85,22.88,22.84,22.88,143364.68129571577,8.0049,8.0154,8.0014,8.0154,143364.6813
2010-07-13 11:05:00,22.88,22.89,22.88,22.88,95297.80564263322,8.0154,8.0189,8.0154,8.0154,95297.8056
2010-07-13 11:10:00,22.88,22.89,22.86,22.87,185161.9644723093,8.0154,8.0189,8.0084,8.0119,185161.9645
2010-07-13 11:15:00,22.87,22.87,22.84,22.85,105747.1264367816,8.0119,8.0119,8.0014,8.0049,105747.1264
2010-07-13 11:20:00,22.85,22.85,22.84,22.85,103657.26227795192,8.0049,8.0049,8.0014,8.0049,103657.2623
2010-07-13 11:25:00,22.85,22.85,22.84,22.85,125182.8631138976,8.0049,8.0049,8.0014,8.0049,125182.8631
2010-07-13 11:30:00,22.85,22.89,22.85,22.89,261442.00626959247,8.0049,8.0189,8.0049,8.0189,261442.0063
2010-07-13 11:35:00,22.89,22.9,22.88,22.9,217136.8861024033,8.0189,8.0224,8.0154,8.0224,217136.8861
2010-07-13 11:40:00,22.9,22.91,22.89,22.9,215464.9947753396,8.0224,8.0259,8.0189,8.0224,215464.9948
2010-07-13 11:45:00,22.91,22.91,22.89,22.9,189132.70637408568,8.0259,8.0259,8.0189,8.0224,189132.7064
2010-07-13 11:50:00,22.9,22.92,22.88,22.88,149216.30094043887,8.0224,8.0294,8.0154,8.0154,149216.3009
2010-07-13 11:55:00,22.89,22.9,22.87,22.89,235318.70428422152,8.0189,8.0224,8.0119,8.0189,235318.7043
2010-07-13 12:00:00,22.89,22.91,22.88,22.89,153814.00208986417,8.0189,8.0259,8.0154,8.0189,153814.0021
2010-07-13 12:05:00,22.89,22.91,22.89,22.9,88610.24033437826,8.0189,8.0259,8.0189,8.0224,88610.2403
2010-07-13 12:10:00,22.9,22.91,22.88,22.89,131243.46917450364,8.0224,8.0259,8.0154,8.0189,131243.4692
2010-07-13 12:15:00,22.89,22.9,22.88,22.9,79832.81086729362,8.0189,8.0224,8.0154,8.0224,79832.8109
2010-07-13 12:20:00,22.89,22.9,22.88,22.89,149843.26018808776,8.0189,8.0224,8.0154,8.0189,149843.2602
2010-07-13 12:25:00,22.89,22.9,22.88,22.89,62277.95193312434,8.0189,8.0224,8.0154,8.0189,62277.9519
2010-07-13 12:30:00,22.89,22.9,22.89,22.9,87565.30825496343,8.0189,8.0224,8.0189,8.0224,87565.3083
2010-07-13 12:35:00,22.9,22.91,22.88,22.89,129153.60501567398,8.0224,8.0259,8.0154,8.0189,129153.605
2010-07-13 12:40:00,22.89,22.89,22.88,22.89,173249.73876698015,8.0189,8.0189,8.0154,8.0189,173249.7388
2010-07-13 12:45:00,22.89,22.89,22.87,22.89,232810.8672936259,8.0189,8.0189,8.0119,8.0189,232810.8673
2010-07-13 12:50:00,22.89,22.89,22.87,22.88,119122.25705329153,8.0189,8.0189,8.0119,8.0154,119122.2571
2010-07-13 12:55:00,22.87,22.88,22.86,22.86,73772.20480668756,8.0119,8.0154,8.0084,8.0084,73772.2048
2010-07-13 13:00:00,22.86,22.9,22.86,22.9,163427.37722048067,8.0084,8.0224,8.0084,8.0224,163427.3772
2010-07-13 13:05:00,22.9,22.9,22.88,22.89,92789.9686520376,8.0224,8.0224,8.0154,8.0189,92789.9687
2010-07-13 13:10:00,22.89,22.89,22.85,22.86,79205.85161964472,8.0189,8.0189,8.0049,8.0084,79205.8516
2010-07-13 13:15:00,22.86,22.87,22.84,22.84,104911.18077324974,8.0084,8.0119,8.0014,8.0014,104911.1808
2010-07-13 13:20:00,22.84,22.84,22.82,22.83,64994.77533960292,8.0014,8.0014,7.9944,7.9979,64994.7753
2010-07-13 13:25:00,22.84,22.84,22.82,22.84,94461.85997910135,8.0014,8.0014,7.9944,8.0014,94461.86
2010-07-13 13:30:00,22.84,22.87,22.84,22.87,64785.78892371996,8.0014,8.0119,8.0014,8.0119,64785.7889
2010-07-13 13:35:00,22.87,22.88,22.85,22.86,104493.2079414838,8.0119,8.0154,8.0049,8.0084,104493.2079
2010-07-13 13:40:00,22.86,22.87,22.85,22.86,72100.31347962382,8.0084,8.0119,8.0049,8.0084,72100.3135
2010-07-13 13:45:00,22.87,22.88,22.84,22.84,109717.868338558,8.0119,8.0154,8.0014,8.0014,109717.8683
2010-07-13 13:50:00,22.84,22.84,22.82,22.82,213166.14420062696,8.0014,8.0014,7.9944,7.9944,213166.1442
2010-07-13 13:55:00,22.83,22.84,22.82,22.82,101567.39811912226,7.9979,8.0014,7.9944,7.9944,101567.3981
2010-07-13 14:00:00,22.83,22.87,22.82,22.86,160083.5945663532,7.9979,8.0119,7.9944,8.0084,160083.5946
2010-07-13 14:05:00,22.86,22.87,22.85,22.85,157366.7711598746,8.0084,8.0119,8.0049,8.0049,157366.7712
2010-07-13 14:10:00,22.85,22.86,22.84,22.86,173249.73876698015,8.0049,8.0084,8.0014,8.0084,173249.7388
2010-07-13 14:15:00,22.86,22.87,22.85,22.87,215047.0219435737,8.0084,8.0119,8.0049,8.0119,215047.0219
2010-07-13 14:20:00,22.87,22.87,22.83,22.85,206896.5517241379,8.0119,8.0119,7.9979,8.0049,206896.5517
2010-07-13 14:25:00,22.85,22.86,22.83,22.84,91118.07732497388,8.0049,8.0084,7.9979,8.0014,91118.0773
2010-07-13 14:30:00,22.84,22.87,22.84,22.84,102612.33019853708,8.0014,8.0119,8.0014,8.0014,102612.3302
2010-07-13 14:35:00,22.85,22.87,22.85,22.86,115987.46081504702,8.0049,8.0119,8.0049,8.0084,115987.4608
2010-07-13 14:40:00,22.86,22.86,22.84,22.84,140856.84430512018,8.0084,8.0084,8.0014,8.0014,140856.8443
2010-07-13 14:45:00,22.84,22.86,22.84,22.85,78787.87878787878,8.0014,8.0084,8.0014,8.0049,78787.8788
2010-07-13 14:50:00,22.84,22.85,22.83,22.84,124555.90386624869,8.0014,8.0049,7.9979,8.0014,124555.9039
2010-07-13 14:55:00,22.84,22.85,22.83,22.84,86729.36259143155,8.0014,8.0049,7.9979,8.0014,86729.3626
2010-07-13 15:00:00,22.85,22.86,22.84,22.85,182654.1274817137,8.0049,8.0084,8.0014,8.0049,182654.1275
2010-07-13 15:05:00,22.85,22.86,22.84,22.85,141692.78996865204,8.0049,8.0084,8.0014,8.0049,141692.79
2010-07-13 15:10:00,22.85,22.86,22.85,22.85,114942.52873563218,8.0049,8.0084,8.0049,8.0049,114942.5287
2010-07-13 15:15:00,22.86,22.86,22.83,22.85,228213.16614420063,8.0084,8.0084,7.9979,8.0049,228213.1661
2010-07-13 15:20:00,22.85,22.85,22.82,22.82,131034.48275862068,8.0049,8.0049,7.9944,7.9944,131034.4828
2010-07-13 15:25:00,22.83,22.83,22.82,22.83,224451.4106583072,7.9979,7.9979,7.9944,7.9979,224451.4107
2010-07-13 15:30:00,22.83,22.85,22.82,22.84,203970.7419017764,7.9979,8.0049,7.9944,8.0014,203970.7419
2010-07-13 15:35:00,22.84,22.88,22.84,22.87,184743.99164054336,8.0014,8.0154,8.0014,8.0119,184743.9916
2010-07-13 15:40:00,22.88,22.89,22.88,22.88,224242.42424242423,8.0154,8.0189,8.0154,8.0154,224242.4242
2010-07-13 15:45:00,22.88,22.9,22.86,22.86,419017.76384535,8.0154,8.0224,8.0084,8.0084,419017.7638
2010-07-13 15:50:00,22.87,22.87,22.81,22.82,426332.2884012539,8.0119,8.0119,7.9909,7.9944,426332.2884
2010-07-13 15:55:00,22.82,22.83,22.8,22.81,619017.76384535,7.9944,7.9979,7.9874,7.9909,619017.7638
2010-07-14 09:30:00,22.74,22.79,22.67,22.78,300522.4660397074,7.9663,7.9839,7.9418,7.9804,300522.466
2010-07-14 09:35:00,22.78,22.79,22.6,22.6,319749.21630094043,7.9804,7.9839,7.9173,7.9173,319749.2163
2010-07-14 09:40:00,22.61,22.7,22.57,22.67,230512.01671891328,7.9208,7.9523,7.9068,7.9418,230512.0167
2010-07-14 09:45:00,22.68,22.72,22.67,22.7,146499.47753396028,7.9453,7.9593,7.9418,7.9523,146499.4775
2010-07-14 09:50:00,22.71,22.74,22.7,22.72,204388.71473354232,7.9558,7.9663,7.9523,7.9593,204388.7147
2010-07-14 09:55:00,22.72,22.76,22.71,22.74,147753.3960292581,7.9593,7.9733,7.9558,7.9663,147753.396
2010-07-14 10:00:00,22.74,22.74,22.71,22.74,141692.78996865204,7.9663,7.9663,7.9558,7.9663,141692.79
2010-07-14 10:05:00,22.74,22.78,22.74,22.77,93834.90073145244,7.9663,7.9804,7.9663,7.9768,93834.9007
2010-07-14 10:10:00,22.77,22.78,22.75,22.78,73772.20480668756,7.9768,7.9804,7.9698,7.9804,73772.2048
2010-07-14 10:15:00,22.78,22.81,22.77,22.81,93207.94148380354,7.9804,7.9909,7.9768,7.9909,93207.9415
2010-07-14 10:20:00,22.8,22.85,22.8,22.85,115360.50156739813,7.9874,8.0049,7.9874,8.0049,115360.5016
2010-07-14 10:25:00,22.85,22.87,22.81,22.86,149634.2737722048,8.0049,8.0119,7.9909,8.0084,149634.2738
2010-07-14 10:30:00,22.87,22.88,22.86,22.87,163009.40438871473,8.0119,8.0154,8.0084,8.0119,163009.4044
2010-07-14 10:35:00,22.87,22.87,22.83,22.85,65621.73458725182,8.0119,8.0119,7.9979,8.0049,65621.7346
2010-07-14 10:40:00,22.84,22.85,22.83,22.85,64576.80250783699,8.0014,8.0049,7.9979,8.0049,64576.8025
2010-07-14 10:45:00,22.85,22.85,22.81,22.81,209404.3887147336,8.0049,8.0049,7.9909,7.9909,209404.3887
2010-07-14 10:50:00,22.81,22.84,22.81,22.81,77324.97387669802,7.9909,8.0014,7.9909,7.9909,77324.9739
2010-07-14 10:55:00,22.81,22.85,22.81,22.84,103866.2486938349,7.9909,8.0049,7.9909,8.0014,103866.2487
2010-07-14 11:00:00,22.85,22.87,22.81,22.86,160083.5945663532,8.0049,8.0119,7.9909,8.0084,160083.5946
2010-07-14 11:05:00,22.86,22.86,22.82,22.82,74608.15047021944,8.0084,8.0084,7.9944,7.9944,74608.1505
2010-07-14 11:10:00,22.82,22.83,22.82,22.83,84848.48484848485,7.9944,7.9979,7.9944,7.9979,84848.4848
2010-07-14 11:15:00,22.84,22.86,22.84,22.86,48484.84848484848,8.0014,8.0084,8.0014,8.0084,48484.8485
2010-07-14 11:20:00,22.86,22.87,22.83,22.84,90073.14524555903,8.0084,8.0119,7.9979,8.0014,90073.1452
2010-07-14 11:25:00,22.83,22.83,22.81,22.82,122675.02612330198,7.9979,7.9979,7.9909,7.9944,122675.0261
2010-07-14 11:30:00,22.82,22.84,22.82,22.84,72518.28631138976,7.9944,8.0014,7.9944,8.0014,72518.2863
2010-07-14 11:35:00,22.84,22.85,22.82,22.84,92163.00940438872,8.0014,8.0049,7.9944,8.0014,92163.0094
2010-07-14 11:40:00,22.85,22.85,22.82,22.84,48693.834900731454,8.0049,8.0049,7.9944,8.0014,48693.8349
2010-07-14 11:45:00,22.84,22.85,22.83,22.84,81295.71577847439,8.0014,8.0049,7.9979,8.0014,81295.7158
2010-07-14 11:50:00,22.84,22.85,22.82,22.84,32392.89446185997,8.0014,8.0049,7.9944,8.0014,32392.8945
2010-07-14 11:55:00,22.83,22.83,22.81,22.81,109090.90909090907,7.9979,7.9979,7.9909,7.9909,109090.9091
2010-07-14 12:00:00,22.81,22.81,22.79,22.8,149843.26018808776,7.9909,7.9909,7.9839,7.9874,149843.2602
2010-07-14 12:05:00,22.8,22.8,22.79,22.79,121212.1212121212,7.9874,7.9874,7.9839,7.9839,121212.1212
2010-07-14 12:10:00,22.79,22.8,22.77,22.8,91327.06374085684,7.9839,7.9874,7.9768,7.9874,91327.0637
2010-07-14 12:15:00,22.8,22.8,22.78,22.8,72518.28631138976,7.9874,7.9874,7.9804,7.9874,72518.2863
2010-07-14 12:20:00,22.8,22.8,22.79,22.8,168025.07836990594,7.9874,7.9874,7.9839,7.9874,168025.0784
2010-07-14 12:25:00,22.8,22.8,22.79,22.8,103866.2486938349,7.9874,7.9874,7.9839,7.9874,103866.2487
2010-07-14 12:30:00,22.8,22.81,22.79,22.8,143364.68129571577,7.9874,7.9909,7.9839,7.9874,143364.6813
2010-07-14 12:35:00,22.8,22.81,22.8,22.81,138975.96656217345,7.9874,7.9909,7.9874,7.9909,138975.9666
2010-07-14 12:40:00,22.81,22.81,22.8,22.81,68338.5579937304,7.9909,7.9909,7.9874,7.9909,68338.558
2010-07-14 12:45:00,22.81,22.81,22.8,22.8,58934.16927899687,7.9909,7.9909,7.9874,7.9874,58934.1693
2010-07-14 12:50:00,22.8,22.81,22.79,22.79,110553.81400208986,7.9874,7.9909,7.9839,7.9839,110553.814
2010-07-14 12:55:00,22.8,22.8,22.79,22.79,106792.05851619644,7.9874,7.9874,7.9839,7.9839,106792.0585
2010-07-14 13:00:00,22.79,22.81,22.79,22.8,114524.55590386625,7.9839,7.9909,7.9839,7.9874,114524.5559
2010-07-14 13:05:00,22.8,22.81,22.8,22.81,73354.23197492163,7.9874,7.9909,7.9874,7.9909,73354.232
2010-07-14 13:10:00,22.81,22.81,22.8,22.81,42633.22884012539,7.9909,7.9909,7.9874,7.9909,42633.2288
2010-07-14 13:15:00,22.81,22.81,22.8,22.81,90282.131661442,7.9909,7.9909,7.9874,7.9909,90282.1317
2010-07-14 13:20:00,22.81,22.82,22.8,22.8,62904.91118077325,7.9909,7.9944,7.9874,7.9874,62904.9112
2010-07-14 13:25:00,22.8,22.81,22.8,22.81,73354.23197492163,7.9874,7.9909,7.9874,7.9909,73354.232
2010-07-14 13:30:00,22.81,22.83,22.81,22.82,61650.992685475445,7.9909,7.9979,7.9909,7.9944,61650.9927
2010-07-14 13:35:00,22.82,22.83,22.81,22.82,68129.57157784744,7.9944,7.9979,7.9909,7.9944,68129.5716
2010-07-14 13:40:00,22.81,22.82,22.81,22.81,70637.40856844305,7.9909,7.9944,7.9909,7.9909,70637.4086
2010-07-14 13:45:00,22.81,22.83,22.81,22.81,94043.88714733542,7.9909,7.9979,7.9909,7.9909,94043.8871
2010-07-14 13:50:00,22.81,22.81,22.8,22.8,96969.69696969696,7.9909,7.9909,7.9874,7.9874,96969.697
2010-07-14 13:55:00,22.8,22.81,22.79,22.81,131661.4420062696,7.9874,7.9909,7.9839,7.9909,131661.442
2010-07-14 14:00:00,22.81,22.82,22.77,22.79,255590.38662486937,7.9909,7.9944,7.9768,7.9839,255590.3866
2010-07-14 14:05:00,22.79,22.8,22.77,22.78,207523.51097178683,7.9839,7.9874,7.9768,7.9804,207523.511
2010-07-14 14:10:00,22.78,22.79,22.74,22.76,124764.89028213166,7.9804,7.9839,7.9663,7.9733,124764.8903
2010-07-14 14:15:00,22.75,22.77,22.74,22.77,150470.21943573668,7.9698,7.9768,7.9663,7.9768,150470.2194
2010-07-14 14:20:00,22.77,22.78,22.74,22.74,185788.9237199582,7.9768,7.9804,7.9663,7.9663,185788.9237
2010-07-14 14:25:00,22.74,22.76,22.73,22.74,116405.43364681296,7.9663,7.9733,7.9628,7.9663,116405.4336
2010-07-14 14:30:00,22.75,22.76,22.74,22.74,132079.41483803553,7.9698,7.9733,7.9663,7.9663,132079.4148
2010-07-14 14:35:00,22.74,22.78,22.74,22.77,103030.30303030302,7.9663,7.9804,7.9663,7.9768,103030.303
2010-07-14 14:40:00,22.76,22.78,22.75,22.76,84012.53918495297,7.9733,7.9804,7.9698,7.9733,84012.5392
2010-07-14 14:45:00,22.76,22.8,22.76,22.78,101776.3845350052,7.9733,7.9874,7.9733,7.9804,101776.3845
2010-07-14 14:50:00,22.78,22.78,22.76,22.77,67084.6394984326,7.9804,7.9804,7.9733,7.9768,67084.6395
2010-07-14 14:55:00,22.77,22.79,22.76,22.78,123719.95820271682,7.9768,7.9839,7.9733,7.9804,123719.9582
2010-07-14 15:00:00,22.78,22.81,22.78,22.8,83385.57993730408,7.9804,7.9909,7.9804,7.9874,83385.5799
2010-07-14 15:05:00,22.8,22.81,22.78,22.78,86520.37617554859,7.9874,7.9909,7.9804,7.9804,86520.3762
2010-07-14 15:10:00,22.79,22.79,22.77,22.78,232392.89446186,7.9839,7.9839,7.9768,7.9804,232392.8945
2010-07-14 15:15:00,22.78,22.81,22.78,22.81,133124.34691745037,7.9804,7.9909,7.9804,7.9909,133124.3469
2010-07-14 15:20:00,22.81,22.82,22.79,22.8,278369.90595611284,7.9909,7.9944,7.9839,7.9874,278369.906
2010-07-14 15:25:00,22.81,22.83,22.8,22.83,226332.2884012539,7.9909,7.9979,7.9874,7.9979,226332.2884
2010-07-14 15:30:00,22.82,22.84,22.81,22.82,222361.54649947752,7.9944,8.0014,7.9909,7.9944,222361.5465
2010-07-14 15:35:00,22.82,22.83,22.8,22.81,208150.4702194357,7.9944,7.9979,7.9874,7.9909,208150.4702
2010-07-14 15:40:00,22.81,22.81,22.8,22.8,228213.16614420063,7.9909,7.9909,7.9874,7.9874,228213.1661
2010-07-14 15:45:00,22.8,22.84,22.8,22.84,337722.04806687566,7.9874,8.0014,7.9874,8.0014,337722.0481
2010-07-14 15:50:00,22.84,22.86,22.83,22.85,297387.6698014629,8.0014,8.0084,7.9979,8.0049,297387.6698
2010-07-14 15:55:00,22.86,22.9,22.85,22.89,807314.5245559039,8.0084,8.0224,8.0049,8.0189,807314.5246
2010-07-15 09:30:00,22.9,22.94,22.84,22.87,229467.0846394984,8.0224,8.0364,8.0014,8.0119,229467.0846
2010-07-15 09:35:00,22.87,22.88,22.86,22.86,229885.0574712644,8.0119,8.0154,8.0084,8.0084,229885.0575
2010-07-15 09:40:00,22.86,22.9,22.84,22.9,103030.30303030302,8.0084,8.0224,8.0014,8.0224,103030.303
2010-07-15 09:45:00,22.9,22.93,22.89,22.93,143155.6948798328,8.0224,8.0329,8.0189,8.0329,143155.6949
2010-07-15 09:50:00,22.93,22.96,22.92,22.96,173876.69801462904,8.0329,8.0434,8.0294,8.0434,173876.698
2010-07-15 09:55:00,22.96,22.97,22.94,22.96,278578.8923719958,8.0434,8.0469,8.0364,8.0434,278578.8924
2010-07-15 10:00:00,22.96,22.96,22.89,22.91,331034.4827586207,8.0434,8.0434,8.0189,8.0259,331034.4828
2010-07-15 10:05:00,22.9,22.93,22.9,22.92,197074.19017763843,8.0224,8.0329,8.0224,8.0294,197074.1902
2010-07-15 10:10:00,22.92,22.92,22.89,22.9,169905.95611285267,8.0294,8.0294,8.0189,8.0224,169905.9561
2010-07-15 10:15:00,22.9,22.91,22.85,22.85,279414.8380355277,8.0224,8.0259,8.0049,8.0049,279414.838
2010-07-15 10:20:00,22.85,22.87,22.82,22.87,140647.8578892372,8.0049,8.0119,7.9944,8.0119,140647.8579
2010-07-15 10:25:00,22.87,22.89,22.87,22.88,83385.57993730408,8.0119,8.0189,8.0119,8.0154,83385.5799
2010-07-15 10:30:00,22.88,22.88,22.85,22.87,86729.36259143155,8.0154,8.0154,8.0049,8.0119,86729.3626
2010-07-15 10:35:00,22.87,22.87,22.84,22.85,63322.88401253918,8.0119,8.0119,8.0014,8.0049,63322.884
2010-07-15 10:40:00,22.85,22.85,22.81,22.83,87356.32183908045,8.0049,8.0049,7.9909,7.9979,87356.3218
2010-07-15 10:45:00,22.83,22.87,22.82,22.86,157366.7711598746,7.9979,8.0119,7.9944,8.0084,157366.7712
2010-07-15 10:50:00,22.86,22.86,22.83,22.84,201044.93207941484,8.0084,8.0084,7.9979,8.0014,201044.9321
2010-07-15 10:55:00,22.84,22.85,22.83,22.84,127272.72727272726,8.0014,8.0049,7.9979,8.0014,127272.7273
2010-07-15 11:00:00,22.84,22.85,22.84,22.85,83594.56635318704,8.0014,8.0049,8.0014,8.0049,83594.5664
2010-07-15 11:05:00,22.85,22.85,22.82,22.82,135423.19749216302,8.0049,8.0049,7.9944,7.9944,135423.1975
2010-07-15 11:10:00,22.82,22.83,22.81,22.83,117659.35214211076,7.9944,7.9979,7.9909,7.9979,117659.3521
2010-07-15 11:15:00,22.83,22.86,22.83,22.84,76907.00104493208,7.9979,8.0084,7.9979,8.0014,76907.001
2010-07-15 11:20:00,22.85,22.89,22.85,22.87,97178.68338557992,8.0049,8.0189,8.0049,8.0119,97178.6834
2010-07-15 11:25:00,22.87,22.89,22.86,22.88,56635.31870428422,8.0119,8.0189,8.0084,8.0154,56635.3187
2010-07-15 11:30:00,22.88,22.91,22.87,22.91,116196.44723093,8.0154,8.0259,8.0119,8.0259,116196.4472
2010-07-15 11:35:00,22.91,22.92,22.91,22.91,54127.481713688605,8.0259,8.0294,8.0259,8.0259,54127.4817
2010-07-15 11:40:00,22.91,22.91,22.88,22.88,136677.1159874608,8.0259,8.0259,8.0154,8.0154,136677.116
2010-07-15 11:45:00,22.88,22.89,22.82,22.88,190804.5977011494,8.0154,8.0189,7.9944,8.0154,190804.5977
2010-07-15 11:50:00,22.88,22.9,22.87,22.89,40125.39184952978,8.0154,8.0224,8.0119,8.0189,40125.3918
2010-07-15 11:55:00,22.89,22.9,22.86,22.87,63531.87042842215,8.0189,8.0224,8.0084,8.0119,63531.8704
2010-07-15 12:00:00,22.87,22.87,22.84,22.85,71473.35423197492,8.0119,8.0119,8.0014,8.0049,71473.3542
2010-07-15 12:05:00,22.85,22.87,22.84,22.85,56844.305120167184,8.0049,8.0119,8.0014,8.0049,56844.3051
2010-07-15 12:10:00,22.85,22.86,22.84,22.85,43260.188087774295,8.0049,8.0084,8.0014,8.0049,43260.1881
2010-07-15 12:15:00,22.85,22.86,22.84,22.85,48484.84848484848,8.0049,8.0084,8.0014,8.0049,48484.8485
2010-07-15 12:20:00,22.85,22.86,22.84,22.84,52037.61755485893,8.0049,8.0084,8.0014,8.0014,52037.6176
2010-07-15 12:25:00,22.85,22.86,22.83,22.84,67293.62591431556,8.0049,8.0084,7.9979,8.0014,67293.6259
2010-07-15 12:30:00,22.84,22.86,22.84,22.86,57053.29153605016,8.0014,8.0084,8.0014,8.0084,57053.2915
2010-07-15 12:35:00,22.86,22.87,22.85,22.86,73981.19122257053,8.0084,8.0119,8.0049,8.0084,73981.1912
2010-07-15 12:40:00,22.85,22.87,22.85,22.86,101149.42528735632,8.0049,8.0119,8.0049,8.0084,101149.4253
2010-07-15 12:45:00,22.87,22.89,22.87,22.89,29467.08463949844,8.0119,8.0189,8.0119,8.0189,29467.0846
2010-07-15 12:50:00,22.88,22.9,22.88,22.9,42633.22884012539,8.0154,8.0224,8.0154,8.0224,42633.2288
2010-07-15 12:55:00,22.9,22.91,22.89,22.9,36781.6091954023,8.0224,8.0259,8.0189,8.0224,36781.6092
2010-07-15 13:00:00,22.9,22.91,22.89,22.9,52664.57680250784,8.0224,8.0259,8.0189,8.0224,52664.5768
2010-07-15 13:05:00,22.9,22.92,22.9,22.92,77951.93312434692,8.0224,8.0294,8.0224,8.0294,77951.9331
2010-07-15 13:10:00,22.92,22.94,22.92,22.94,84012.53918495297,8.0294,8.0364,8.0294,8.0364,84012.5392
2010-07-15 13:15:00,22.94,22.97,22.94,22.96,77742.94670846395,8.0364,8.0469,8.0364,8.0434,77742.9467
2010-07-15 13:20:00,22.96,22.98,22.96,22.98,81504.70219435736,8.0434,8.0504,8.0434,8.0504,81504.7022
2010-07-15 13:25:00,22.98,22.99,22.96,22.96,76071.0553814002,8.0504,8.0539,8.0434,8.0434,76071.0554
2010-07-15 13:30:00,22.96,22.98,22.95,22.96,120794.14838035528,8.0434,8.0504,8.0399,8.0434,120794.1484
2010-07-15 13:35:00,22.96,22.96,22.93,22.94,67502.61233019854,8.0434,8.0434,8.0329,8.0364,67502.6123
2010-07-15 13:40:00,22.94,22.94,22.91,22.92,94252.87356321838,8.0364,8.0364,8.0259,8.0294,94252.8736
2010-07-15 13:45:00,22.92,22.94,22.92,22.93,22779.519331243468,8.0294,8.0364,8.0294,8.0329,22779.5193
2010-07-15 13:50:00,22.93,22.93,22.91,22.92,58934.16927899687,8.0329,8.0329,8.0259,8.0294,58934.1693
2010-07-15 13:55:00,22.92,22.94,22.92,22.93,52246.6039707419,8.0294,8.0364,8.0294,8.0329,52246.604
2010-07-15 14:00:00,22.93,22.95,22.92,22.94,78369.90595611285,8.0329,8.0399,8.0294,8.0364,78369.906
2010-07-15 14:05:00,22.94,22.94,22.92,22.93,51201.67189132706,8.0364,8.0364,8.0294,8.0329,51201.6719
2010-07-15 14:10:00,22.93,22.95,22.92,22.94,73563.2183908046,8.0329,8.0399,8.0294,8.0364,73563.2184
2010-07-15 14:15:00,22.94,22.94,22.91,22.92,101358.41170323928,8.0364,8.0364,8.0259,8.0294,101358.4117
2010-07-15 14:20:00,22.92,22.93,22.91,22.92,100940.43887147336,8.0294,8.0329,8.0259,8.0294,100940.4389
2010-07-15 14:25:00,22.92,22.96,22.92,22.95,73981.19122257053,8.0294,8.0434,8.0294,8.0399,73981.1912
2010-07-15 14:30:00,22.95,22.97,22.94,22.94,83803.55276907001,8.0399,8.0469,8.0364,8.0364,83803.5528
2010-07-15 14:35:00,22.94,22.95,22.92,22.94,100940.43887147336,8.0364,8.0399,8.0294,8.0364,100940.4389
2010-07-15 14:40:00,22.94,22.96,22.93,22.94,74817.1368861024,8.0364,8.0434,8.0329,8.0364,74817.1369
2010-07-15 14:45:00,22.94,22.97,22.94,22.96,85266.45768025078,8.0364,8.0469,8.0364,8.0434,85266.4577
2010-07-15 14:50:00,22.96,22.97,22.95,22.95,75862.06896551723,8.0434,8.0469,8.0399,8.0399,75862.069
2010-07-15 14:55:00,22.95,22.96,22.92,22.93,76489.02821316614,8.0399,8.0434,8.0294,8.0329,76489.0282
2010-07-15 15:00:00,22.93,22.94,22.92,22.93,79623.82445141066,8.0329,8.0364,8.0294,8.0329,79623.8245
2010-07-15 15:05:00,22.93,22.93,22.89,22.89,112643.67816091952,8.0329,8.0329,8.0189,8.0189,112643.6782
2010-07-15 15:10:00,22.89,22.89,22.87,22.87,111807.73249738768,8.0189,8.0189,8.0119,8.0119,111807.7325
2010-07-15 15:15:00,22.87,22.88,22.85,22.86,139393.9393939394,8.0119,8.0154,8.0049,8.0084,139393.9394
2010-07-15 15:20:00,22.86,22.88,22.85,22.85,133960.29258098223,8.0084,8.0154,8.0049,8.0049,133960.2926
2010-07-15 15:25:00,22.86,22.92,22.86,22.92,201880.8777429467,8.0084,8.0294,8.0084,8.0294,201880.8777
2010-07-15 15:30:00,22.92,22.96,22.92,22.93,220271.68234064785,8.0294,8.0434,8.0294,8.0329,220271.6823
2010-07-15 15:35:00,22.93,22.98,22.92,22.96,226959.2476489028,8.0329,8.0504,8.0294,8.0434,226959.2476
2010-07-15 15:40:00,22.97,22.99,22.94,22.98,266457.6802507837,8.0469,8.0539,8.0364,8.0504,266457.6803
2010-07-15 15:45:00,22.98,23.0,22.95,22.99,485057.4712643678,8.0504,8.0574,8.0399,8.0539,485057.4713
2010-07-15 15:50:00,22.99,23.01,22.98,23.0,593103.448275862,8.0539,8.0609,8.0504,8.0574,593103.4483
2010-07-15 15:55:00,23.0,23.02,22.97,22.97,606478.578892372,8.0574,8.0644,8.0469,8.0469,606478.5789
2010-07-16 09:30:00,22.92,23.03,22.89,22.98,2597074.1901776385,8.0294,8.0679,8.0189,8.0504,2597074.1902
2010-07-16 09:35:00,22.98,23.02,22.95,22.97,214838.0355276907,8.0504,8.0644,8.0399,8.0469,214838.0355
2010-07-16 09:40:00,22.97,23.03,22.97,23.0,189341.69278996863,8.0469,8.0679,8.0469,8.0574,189341.6928
2010-07-16 09:45:00,23.0,23.02,22.91,22.91,171368.86102403342,8.0574,8.0644,8.0259,8.0259,171368.861
2010-07-16 09:50:00,22.92,22.92,22.88,22.89,300731.4524555904,8.0294,8.0294,8.0154,8.0189,300731.4525
2010-07-16 09:55:00,22.89,22.91,22.83,22.88,302194.35736677115,8.0189,8.0259,7.9979,8.0154,302194.3574
2010-07-16 10:00:00,22.88,22.91,22.85,22.87,231556.9487983281,8.0154,8.0259,8.0049,8.0119,231556.9488
2010-07-16 10:05:00,22.87,22.88,22.78,22.79,262486.9383490073,8.0119,8.0154,7.9804,7.9839,262486.9383
2010-07-16 10:10:00,22.79,22.81,22.77,22.81,166980.1462904911,7.9839,7.9909,7.9768,7.9909,166980.1463
2010-07-16 10:15:00,22.81,22.81,22.78,22.79,124973.87669801465,7.9909,7.9909,7.9804,7.9839,124973.8767
2010-07-16 10:20:00,22.79,22.82,22.79,22.81,141692.78996865204,7.9839,7.9944,7.9839,7.9909,141692.79
2010-07-16 10:25:00,22.81,22.83,22.79,22.83,199791.01358411703,7.9909,7.9979,7.9839,7.9979,199791.0136
2010-07-16 10:30:00,22.83,22.83,22.78,22.79,129989.55067920584,7.9979,7.9979,7.9804,7.9839,129989.5507
2010-07-16 10:35:00,22.79,22.8,22.78,22.78,204806.68756530824,7.9839,7.9874,7.9804,7.9804,204806.6876
2010-07-16 10:40:00,22.78,22.79,22.75,22.79,236990.59561128527,7.9804,7.9839,7.9698,7.9839,236990.5956
2010-07-16 10:45:00,22.8,22.81,22.78,22.78,112852.6645768025,7.9874,7.9909,7.9804,7.9804,112852.6646
2010-07-16 10:50:00,22.78,22.81,22.76,22.79,126436.7816091954,7.9804,7.9909,7.9733,7.9839,126436.7816
2010-07-16 10:55:00,22.8,22.84,22.79,22.82,93207.94148380354,7.9874,8.0014,7.9839,7.9944,93207.9415
2010-07-16 11:00:00,22.83,22.83,22.79,22.79,130198.53709508882,7.9979,7.9979,7.9839,7.9839,130198.5371
2010-07-16 11:05:00,22.79,22.8,22.78,22.79,93416.92789968652,7.9839,7.9874,7.9804,7.9839,93416.9279
2010-07-16 11:10:00,22.79,22.79,22.76,22.77,78787.87878787878,7.9839,7.9839,7.9733,7.9768,78787.8788
2010-07-16 11:15:00,22.78,22.78,22.74,22.74,86520.37617554859,7.9804,7.9804,7.9663,7.9663,86520.3762
2010-07-16 11:20:00,22.74,22.74,22.69,22.72,178474.39916405434,7.9663,7.9663,7.9488,7.9593,178474.3992
2010-07-16 11:25:00,22.72,22.74,22.7,22.74,84430.51201671892,7.9593,7.9663,7.9523,7.9663,84430.512
2010-07-16 11:30:00,22.74,22.74,22.71,22.72,65830.7210031348,7.9663,7.9663,7.9558,7.9593,65830.721
2010-07-16 11:35:00,22.72,22.72,22.66,22.69,140856.84430512018,7.9593,7.9593,7.9383,7.9488,140856.8443
2010-07-16 11:40:00,22.69,22.71,22.69,22.7,97805.64263322884,7.9488,7.9558,7.9488,7.9523,97805.6426
2010-07-16 11:45:00,22.7,22.7,22.65,22.66,108672.93625914316,7.9523,7.9523,7.9348,7.9383,108672.9363
2010-07-16 11:50:00,22.66,22.67,22.62,22.63,168234.0647857889,7.9383,7.9418,7.9243,7.9278,168234.0648
2010-07-16 11:55:00,22.64,22.66,22.62,22.63,152351.09717868338,7.9313,7.9383,7.9243,7.9278,152351.0972
2010-07-16 12:00:00,22.63,22.64,22.62,22.64,87983.28108672936,7.9278,7.9313,7.9243,7.9313,87983.2811
2010-07-16 12:05:00,22.63,22.65,22.61,22.64,83803.55276907001,7.9278,7.9348,7.9208,7.9313,83803.5528
2010-07-16 12:10:00,22.64,22.66,22.61,22.61,86520.37617554859,7.9313,7.9383,7.9208,7.9208,86520.3762
2010-07-16 12:15:00,22.61,22.62,22.59,22.59,301776.3845350052,7.9208,7.9243,7.9138,7.9138,301776.3845
2010-07-16 12:20:00,22.59,22.62,22.59,22.62,64576.80250783699,7.9138,7.9243,7.9138,7.9243,64576.8025
2010-07-16 12:25:00,22.62,22.63,22.61,22.62,93834.90073145244,7.9243,7.9278,7.9208,7.9243,93834.9007
2010-07-16 12:30:00,22.62,22.64,22.61,22.63,64158.82967607105,7.9243,7.9313,7.9208,7.9278,64158.8297
2010-07-16 12:35:00,22.63,22.64,22.62,22.64,62486.93834900732,7.9278,7.9313,7.9243,7.9313,62486.9383
2010-07-16 12:40:00,22.64,22.66,22.63,22.65,43469.17450365726,7.9313,7.9383,7.9278,7.9348,43469.1745
2010-07-16 12:45:00,22.65,22.66,22.62,22.65,63740.85684430512,7.9348,7.9383,7.9243,7.9348,63740.8568
2010-07-16 12:50:00,22.64,22.65,22.62,22.63,75653.08254963427,7.9313,7.9348,7.9243,7.9278,75653.0825
2010-07-16 12:55:00,22.62,22.63,22.59,22.6,77533.96029258097,7.9243,7.9278,7.9138,7.9173,77533.9603
2010-07-16 13:00:00,22.6,22.61,22.59,22.6,127272.72727272726,7.9173,7.9208,7.9138,7.9173,127272.7273
2010-07-16 13:05:00,22.6,22.64,22.59,22.63,111598.7460815047,7.9173,7.9313,7.9138,7.9278,111598.7461
2010-07-16 13:10:00,22.62,22.64,22.62,22.62,60606.0606060606,7.9243,7.9313,7.9243,7.9243,60606.0606
2010-07-16 13:15:00,22.62,22.65,22.61,22.64,65621.73458725182,7.9243,7.9348,7.9208,7.9313,65621.7346
2010-07-16 13:20:00,22.64,22.64,22.62,22.64,69801.46290491118,7.9313,7.9313,7.9243,7.9313,69801.4629
2010-07-16 13:25:00,22.64,22.64,22.62,22.64,165935.2142110763,7.9313,7.9313,7.9243,7.9313,165935.2142
2010-07-16 13:30:00,22.64,22.66,22.63,22.65,97596.65621734588,7.9313,7.9383,7.9278,7.9348,97596.6562
2010-07-16 13:35:00,22.65,22.67,22.64,22.66,57680.250783699055,7.9348,7.9418,7.9313,7.9383,57680.2508
2010-07-16 13:40:00,22.66,22.67,22.62,22.65,258934.16927899685,7.9383,7.9418,7.9243,7.9348,258934.1693
2010-07-16 13:45:00,22.65,22.65,22.61,22.64,314524.55590386625,7.9348,7.9348,7.9208,7.9313,314524.5559
2010-07-16 13:50:00,22.64,22.64,22.59,22.59,135005.22466039707,7.9313,7.9313,7.9138,7.9138,135005.2247
2010-07-16 13:55:00,22.59,22.62,22.58,22.61,78787.87878787878,7.9138,7.9243,7.9103,7.9208,78787.8788
2010-07-16 14:00:00,22.61,22.63,22.59,22.63,87356.32183908045,7.9208,7.9278,7.9138,7.9278,87356.3218
2010-07-16 14:05:00,22.62,22.62,22.6,22.62,98432.60188087774,7.9243,7.9243,7.9173,7.9243,98432.6019
2010-07-16 14:10:00,22.62,22.63,22.6,22.62,107210.03134796236,7.9243,7.9278,7.9173,7.9243,107210.0313
2010-07-16 14:15:00,22.62,22.62,22.57,22.57,87356.32183908045,7.9243,7.9243,7.9068,7.9068,87356.3218
2010-07-16 14:20:00,22.58,22.6,22.57,22.59,78160.91954022988,7.9103,7.9173,7.9068,7.9138,78160.9195
2010-07-16 14:25:00,22.58,22.6,22.58,22.59,53291.53605015674,7.9103,7.9173,7.9103,7.9138,53291.5361
2010-07-16 14:30:00,22.59,22.6,22.58,22.6,168234.0647857889,7.9138,7.9173,7.9103,7.9173,168234.0648
2010-07-16 14:35:00,22.6,22.6,22.57,22.59,85057.4712643678,7.9173,7.9173,7.9068,7.9138,85057.4713
2010-07-16 14:40:00,22.59,22.61,22.59,22.61,174294.670846395,7.9138,7.9208,7.9138,7.9208,174294.6708
2010-07-16 14:45:00,22.61,22.64,22.61,22.62,118495.29780564264,7.9208,7.9313,7.9208,7.9243,118495.2978
2010-07-16 14:50:00,22.62,22.63,22.59,22.62,77533.96029258097,7.9243,7.9278,7.9138,7.9243,77533.9603
2010-07-16 14:55:00,22.61,22.63,22.6,22.6,125182.8631138976,7.9208,7.9278,7.9173,7.9173,125182.8631
2010-07-16 15:00:00,22.6,22.61,22.58,22.58,208150.4702194357,7.9173,7.9208,7.9103,7.9103,208150.4702
2010-07-16 15:05:00,22.59,22.59,22.56,22.56,204597.7011494253,7.9138,7.9138,7.9033,7.9033,204597.7011
2010-07-16 15:10:00,22.56,22.57,22.54,22.57,222361.54649947752,7.9033,7.9068,7.8963,7.9068,222361.5465
2010-07-16 15:15:00,22.57,22.57,22.54,22.54,142110.76280041796,7.9068,7.9068,7.8963,7.8963,142110.7628
2010-07-16 15:20:00,22.55,22.57,22.52,22.52,240752.35109717867,7.8998,7.9068,7.8893,7.8893,240752.3511
2010-07-16 15:25:00,22.52,22.53,22.5,22.52,313897.59665621736,7.8893,7.8928,7.8823,7.8893,313897.5967
2010-07-16 15:30:00,22.52,22.55,22.51,22.53,221316.6144200627,7.8893,7.8998,7.8858,7.8928,221316.6144
2010-07-16 15:35:00,22.53,22.57,22.53,22.54,243260.1880877743,7.8928,7.9068,7.8928,7.8963,243260.1881
2010-07-16 15:40:00,22.53,22.56,22.53,22.56,371786.83385579934,7.8928,7.9033,7.8928,7.9033,371786.8339
2010-07-16 15:45:00,22.56,22.56,22.51,22.52,502612.3301985371,7.9033,7.9033,7.8858,7.8893,502612.3302
2010-07-16 15:50:00,22.52,22.57,22.51,22.57,454754.4409613375,7.8893,7.9068,7.8858,7.9068,454754.441
2010-07-16 15:55:00,22.57,22.59,22.51,22.52,894461.8599791013,7.9068,7.9138,7.8858,7.8893,894461.86
2010-07-19 09:30:00,22.69,22.71,22.63,22.65,264576.8025078369,7.9488,7.9558,7.9278,7.9348,264576.8025
2010-07-19 09:35:00,22.65,22.69,22.64,22.64,193521.421107628,7.9348,7.9488,7.9313,7.9313,193521.4211
2010-07-19 09:40:00,22.64,22.67,22.61,22.66,93834.90073145244,7.9313,7.9418,7.9208,7.9383,93834.9007
2010-07-19 09:45:00,22.66,22.72,22.66,22.72,97178.68338557992,7.9383,7.9593,7.9383,7.9593,97178.6834
2010-07-19 09:50:00,22.72,22.75,22.71,22.74,112434.69174503656,7.9593,7.9698,7.9558,7.9663,112434.6917
2010-07-19 09:55:00,22.74,22.76,22.73,22.75,106374.08568443052,7.9663,7.9733,7.9628,7.9698,106374.0857
2010-07-19 10:00:00,22.75,22.75,22.71,22.74,135005.22466039707,7.9698,7.9698,7.9558,7.9663,135005.2247
2010-07-19 10:05:00,22.74,22.74,22.68,22.68,131243.46917450364,7.9663,7.9663,7.9453,7.9453,131243.4692
2010-07-19 10:10:00,22.69,22.69,22.66,22.67,182236.1546499477,7.9488,7.9488,7.9383,7.9418,182236.1546
2010-07-19 10:15:00,22.68,22.7,22.67,22.68,118704.2842215256,7.9453,7.9523,7.9418,7.9453,118704.2842
2010-07-19 10:20:00,22.68,22.69,22.66,22.67,106792.05851619644,7.9453,7.9488,7.9383,7.9418,106792.0585
2010-07-19 10:25:00,22.67,22.69,22.65,22.65,118913.27063740855,7.9418,7.9488,7.9348,7.9348,118913.2706
2010-07-19 10:30:00,22.65,22.68,22.65,22.67,82131.66144200627,7.9348,7.9453,7.9348,7.9418,82131.6614
2010-07-19 10:35:00,22.67,22.7,22.66,22.68,164890.28213166143,7.9418,7.9523,7.9383,7.9453,164890.2821
2010-07-19 10:40:00,22.68,22.7,22.67,22.7,130616.50992685476,7.9453,7.9523,7.9418,7.9523,130616.5099
2010-07-19 10:45:00,22.7,22.71,22.67,22.69,169905.95611285267,7.9523,7.9558,7.9418,7.9488,169905.9561
2010-07-19 10:50:00,22.69,22.72,22.68,22.72,143573.66771159874,7.9488,7.9593,7.9453,7.9593,143573.6677
2010-07-19 10:55:00,22.72,22.76,22.7,22.75,129571.57784743993,7.9593,7.9733,7.9523,7.9698,129571.5778
2010-07-19 11:00:00,22.75,22.75,22.74,22.74,76489.02821316614,7.9698,7.9698,7.9663,7.9663,76489.0282
2010-07-19 11:05:00,22.73,22.76,22.73,22.73,53291.53605015674,7.9628,7.9733,7.9628,7.9628,53291.5361
2010-07-19 11:10:00,22.73,22.75,22.73,22.75,86520.37617554859,7.9628,7.9698,7.9628,7.9698,86520.3762
2010-07-19 11:15:00,22.75,22.76,22.74,22.74,64785.78892371996,7.9698,7.9733,7.9663,7.9663,64785.7889
2010-07-19 11:20:00,22.74,22.76,22.73,22.76,60188.08777429467,7.9663,7.9733,7.9628,7.9733,60188.0878
2010-07-19 11:25:00,22.76,22.77,22.75,22.76,112852.6645768025,7.9733,7.9768,7.9698,7.9733,112852.6646
2010-07-19 11:30:00,22.76,22.77,22.74,22.75,94879.83281086729,7.9733,7.9768,7.9663,7.9698,94879.8328
2010-07-19 11:35:00,22.75,22.76,22.74,22.74,60188.08777429467,7.9698,7.9733,7.9663,7.9663,60188.0878
2010-07-19 11:40:00,22.74,22.76,22.73,22.74,95924.76489028212,7.9663,7.9733,7.9628,7.9663,95924.7649
2010-07-19 11:45:00,22.74,22.75,22.73,22.74,38662.48693834901,7.9663,7.9698,7.9628,7.9663,38662.4869
2010-07-19 11:50:00,22.74,22.77,22.74,22.76,52037.61755485893,7.9663,7.9768,7.9663,7.9733,52037.6176
2010-07-19 11:55:00,22.76,22.77,22.75,22.76,35527.69070010449,7.9733,7.9768,7.9698,7.9733,35527.6907
2010-07-19 12:00:00,22.76,22.77,22.73,22.74,65621.73458725182,7.9733,7.9768,7.9628,7.9663,65621.7346
2010-07-19 12:05:00,22.74,22.74,22.73,22.74,32601.880877742944,7.9663,7.9663,7.9628,7.9663,32601.8809
2010-07-19 12:10:00,22.73,22.74,22.71,22.71,52037.61755485893,7.9628,7.9663,7.9558,7.9558,52037.6176
2010-07-19 12:15:00,22.71,22.74,22.71,22.74,61859.97910135841,7.9558,7.9663,7.9558,7.9663,61859.9791
2010-07-19 12:20:00,22.74,22.74,22.72,22.73,47648.90282131661,7.9663,7.9663,7.9593,7.9628,47648.9028
2010-07-19 12:25:00,22.73,22.75,22.72,22.74,41797.28317659352,7.9628,7.9698,7.9593,7.9663,41797.2832
2010-07-19 12:30:00,22.74,22.74,22.73,22.73,58307.21003134796,7.9663,7.9663,7.9628,7.9628,58307.21
2010-07-19 12:35:00,22.73,22.75,22.73,22.74,82758.62068965517,7.9628,7.9698,7.9628,7.9663,82758.6207
2010-07-19 12:40:00,22.73,22.74,22.72,22.73,60815.04702194357,7.9628,7.9663,7.9593,7.9628,60815.047
2010-07-19 12:45:00,22.73,22.75,22.73,22.74,63949.843260188085,7.9628,7.9698,7.9628,7.9663,63949.8433
2010-07-19 12:50:00,22.74,22.76,22.74,22.75,65830.7210031348,7.9663,7.9733,7.9663,7.9698,65830.721
2010-07-19 12:55:00,22.75,22.75,22.72,22.72,42633.22884012539,7.9698,7.9698,7.9593,7.9593,42633.2288
2010-07-19 13:00:00,22.72,22.73,22.72,22.72,37826.54127481714,7.9593,7.9628,7.9593,7.9593,37826.5413
2010-07-19 13:05:00,22.72,22.72,22.7,22.71,68965.5172413793,7.9593,7.9593,7.9523,7.9558,68965.5172
2010-07-19 13:10:00,22.7,22.71,22.68,22.68,32392.89446185997,7.9523,7.9558,7.9453,7.9453,32392.8945
2010-07-19 13:15:00,22.68,22.69,22.66,22.67,46394.984326018806,7.9453,7.9488,7.9383,7.9418,46394.9843
2010-07-19 13:20:00,22.67,22.69,22.67,22.68,30303.0303030303,7.9418,7.9488,7.9418,7.9453,30303.0303
2010-07-19 13:25:00,22.69,22.69,22.67,22.68,73145.24555903867,7.9488,7.9488,7.9418,7.9453,73145.2456
2010-07-19 13:30:00,22.68,22.7,22.68,22.7,31974.92163009404,7.9453,7.9523,7.9453,7.9523,31974.9216
2010-07-19 13:35:00,22.69,22.7,22.68,22.7,47439.91640543364,7.9488,7.9523,7.9453,7.9523,47439.9164
2010-07-19 13:40:00,22.7,22.7,22.68,22.68,48275.86206896552,7.9523,7.9523,7.9453,7.9453,48275.8621
2010-07-19 13:45:00,22.68,22.7,22.68,22.69,38244.51410658307,7.9453,7.9523,7.9453,7.9488,38244.5141
2010-07-19 13:50:00,22.68,22.69,22.67,22.69,39707.419017763845,7.9453,7.9488,7.9418,7.9488,39707.419
2010-07-19 13:55:00,22.69,22.69,22.66,22.67,49947.75339602926,7.9488,7.9488,7.9383,7.9418,49947.7534
2010-07-19 14:00:00,22.67,22.68,22.66,22.68,45141.065830721,7.9418,7.9453,7.9383,7.9453,45141.0658
2010-07-19 14:05:00,22.68,22.69,22.68,22.69,46185.99791013584,7.9453,7.9488,7.9453,7.9488,46185.9979
2010-07-19 14:10:00,22.7,22.71,22.7,22.71,45350.05224660397,7.9523,7.9558,7.9523,7.9558,45350.0522
2010-07-19 14:15:00,22.7,22.72,22.7,22.71,54336.46812957158,7.9523,7.9593,7.9523,7.9558,54336.4681
2010-07-19 14:20:00,22.71,22.72,22.69,22.71,95506.7920585162,7.9558,7.9593,7.9488,7.9558,95506.7921
2010-07-19 14:25:00,22.71,22.72,22.7,22.7,40961.33751306165,7.9558,7.9593,7.9523,7.9523,40961.3375
2010-07-19 14:30:00,22.7,22.7,22.69,22.7,72309.29989550679,7.9523,7.9523,7.9488,7.9523,72309.2999
2010-07-19 14:35:00,22.7,22.7,22.69,22.69,67293.62591431556,7.9523,7.9523,7.9488,7.9488,67293.6259
2010-07-19 14:40:00,22.7,22.7,22.69,22.7,65621.73458725182,7.9523,7.9523,7.9488,7.9523,65621.7346
2010-07-19 14:45:00,22.7,22.74,22.7,22.73,90073.14524555903,7.9523,7.9663,7.9523,7.9628,90073.1452
2010-07-19 14:50:00,22.74,22.75,22.73,22.73,132915.3605015674,7.9663,7.9698,7.9628,7.9628,132915.3605
2010-07-19 14:55:00,22.73,22.74,22.7,22.7,128108.67293625914,7.9628,7.9663,7.9523,7.9523,128108.6729
2010-07-19 15:00:00,22.7,22.72,22.7,22.72,101567.39811912226,7.9523,7.9593,7.9523,7.9593,101567.3981
2010-07-19 15:05:00,22.72,22.75,22.71,22.74,126227.79519331244,7.9593,7.9698,7.9558,7.9663,126227.7952
2010-07-19 15:10:00,22.74,22.76,22.74,22.75,96760.710553814,7.9663,7.9733,7.9663,7.9698,96760.7106
2010-07-19 15:15:00,22.75,22.77,22.75,22.75,81086.72936259143,7.9698,7.9768,7.9698,7.9698,81086.7294
2010-07-19 15:20:00,22.75,22.75,22.73,22.73,60188.08777429467,7.9698,7.9698,7.9628,7.9628,60188.0878
2010-07-19 15:25:00,22.72,22.72,22.7,22.7,73772.20480668756,7.9593,7.9593,7.9523,7.9523,73772.2048
2010-07-19 15:30:00,22.7,22.71,22.69,22.69,141692.78996865204,7.9523,7.9558,7.9488,7.9488,141692.79
2010-07-19 15:35:00,22.69,22.7,22.66,22.68,150470.21943573668,7.9488,7.9523,7.9383,7.9453,150470.2194
2010-07-19 15:40:00,22.68,22.7,22.68,22.7,151097.17868338557,7.9453,7.9523,7.9453,7.9523,151097.1787
2010-07-19 15:45:00,22.7,22.71,22.69,22.69,294043.8871473354,7.9523,7.9558,7.9488,7.9488,294043.8871
2010-07-19 15:50:00,22.69,22.7,22.67,22.69,244932.079414838,7.9488,7.9523,7.9418,7.9488,244932.0794
2010-07-19 15:55:00,22.69,22.72,22.69,22.7,553187.0428422153,7.9488,7.9593,7.9488,7.9523,553187.0428
2010-07-20 09:30:00,22.55,22.58,22.42,22.56,441170.3239289446,7.8998,7.9103,7.8542,7.9033,441170.3239
2010-07-20 09:35:00,22.55,22.56,22.47,22.47,513061.6509926855,7.8998,7.9033,7.8718,7.8718,513061.651
2010-07-20 09:40:00,22.48,22.68,22.44,22.68,414838.03552769066,7.8753,7.9453,7.8612,7.9453,414838.0355
2010-07-20 09:45:00,22.68,22.74,22.64,22.65,493207.9414838036,7.9453,7.9663,7.9313,7.9348,493207.9415
2010-07-20 09:50:00,22.65,22.66,22.63,22.64,140020.89864158828,7.9348,7.9383,7.9278,7.9313,140020.8986
2010-07-20 09:55:00,22.64,22.67,22.62,22.63,146290.49111807733,7.9313,7.9418,7.9243,7.9278,146290.4911
2010-07-20 10:00:00,22.64,22.67,22.64,22.65,132706.37408568442,7.9313,7.9418,7.9313,7.9348,132706.3741
2010-07-20 10:05:00,22.65,22.66,22.61,22.63,114942.52873563218,7.9348,7.9383,7.9208,7.9278,114942.5287
2010-07-20 10:10:00,22.64,22.67,22.63,22.64,295715.7784743992,7.9313,7.9418,7.9278,7.9313,295715.7785
2010-07-20 10:15:00,22.64,22.69,22.63,22.69,135841.17032392893,7.9313,7.9488,7.9278,7.9488,135841.1703
2010-07-20 10:20:00,22.69,22.7,22.66,22.66,216927.8996865204,7.9488,7.9523,7.9383,7.9383,216927.8997
2010-07-20 10:25:00,22.66,22.68,22.65,22.66,121630.09404388716,7.9383,7.9453,7.9348,7.9383,121630.094
2010-07-20 10:30:00,22.66,22.66,22.63,22.64,170114.9425287356,7.9383,7.9383,7.9278,7.9313,170114.9425
2010-07-20 10:35:00,22.64,22.65,22.59,22.59,125391.84952978056,7.9313,7.9348,7.9138,7.9138,125391.8495
2010-07-20 10:40:00,22.59,22.59,22.56,22.57,154858.934169279,7.9138,7.9138,7.9033,7.9068,154858.9342
2010-07-20 10:45:00,22.57,22.59,22.55,22.56,141274.8171368861,7.9068,7.9138,7.8998,7.9033,141274.8171
2010-07-20 10:50:00,22.56,22.57,22.53,22.54,150679.20585161963,7.9033,7.9068,7.8928,7.8963,150679.2059
2010-07-20 10:55:00,22.54,22.54,22.51,22.51,140438.87147335423,7.8963,7.8963,7.8858,7.8858,140438.8715
2010-07-20 11:00:00,22.52,22.58,22.51,22.58,389341.6927899686,7.8893,7.9103,7.8858,7.9103,389341.6928
2010-07-20 11:05:00,22.58,22.59,22.57,22.59,197701.1494252873,7.9103,7.9138,7.9068,7.9138,197701.1494
2010-07-20 11:10:00,22.59,22.59,22.54,22.56,130825.49634273772,7.9138,7.9138,7.8963,7.9033,130825.4963
2010-07-20 11:15:00,22.56,22.59,22.56,22.58,202298.85057471265,7.9033,7.9138,7.9033,7.9103,202298.8506
2010-07-20 11:20:00,22.58,22.59,22.56,22.56,326018.80877742945,7.9103,7.9138,7.9033,7.9033,326018.8088
2010-07-20 11:25:00,22.56,22.57,22.56,22.57,94670.84639498431,7.9033,7.9068,7.9033,7.9068,94670.8464
2010-07-20 11:30:00,22.57,22.58,22.55,22.56,115987.46081504702,7.9068,7.9103,7.8998,7.9033,115987.4608
2010-07-20 11:35:00,22.56,22.58,22.55,22.57,119331.2434691745,7.9033,7.9103,7.8998,7.9068,119331.2435
2010-07-20 11:40:00,22.57,22.58,22.55,22.55,147962.38244514106,7.9068,7.9103,7.8998,7.8998,147962.3824
2010-07-20 11:45:00,22.56,22.56,22.54,22.54,180773.249738767,7.9033,7.9033,7.8963,7.8963,180773.2497
2010-07-20 11:50:00,22.54,22.56,22.53,22.54,100940.43887147336,7.8963,7.9033,7.8928,7.8963,100940.4389
2010-07-20 11:55:00,22.54,22.55,22.54,22.54,60606.0606060606,7.8963,7.8998,7.8963,7.8963,60606.0606
2010-07-20 12:00:00,22.54,22.55,22.54,22.55,59352.1421107628,7.8963,7.8998,7.8963,7.8998,59352.1421
2010-07-20 12:05:00,22.55,22.56,22.54,22.55,107419.01776384536,7.8998,7.9033,7.8963,7.8998,107419.0178
2010-07-20 12:10:00,22.55,22.55,22.53,22.53,129362.59143155694,7.8998,7.8998,7.8928,7.8928,129362.5914
2010-07-20 12:15:00,22.53,22.55,22.52,22.52,348380.355276907,7.8928,7.8998,7.8893,7.8893,348380.3553
2010-07-20 12:20:00,22.52,22.52,22.46,22.49,201671.89132706373,7.8893,7.8893,7.8682,7.8788,201671.8913
2010-07-20 12:25:00,22.49,22.52,22.48,22.49,210240.3343782654,7.8788,7.8893,7.8753,7.8788,210240.3344
2010-07-20 12:30:00,22.49,22.49,22.48,22.49,192894.46185997908,7.8788,7.8788,7.8753,7.8788,192894.4619
2010-07-20 12:35:00,22.49,22.5,22.47,22.47,248484.84848484848,7.8788,7.8823,7.8718,7.8718,248484.8485
2010-07-20 12:40:00,22.47,22.49,22.47,22.49,108463.94984326018,7.8718,7.8788,7.8718,7.8788,108463.9498
2010-07-20 12:45:00,22.49,22.5,22.48,22.48,163845.3500522466,7.8788,7.8823,7.8753,7.8753,163845.3501
2010-07-20 12:50:00,22.48,22.49,22.47,22.47,101567.39811912226,7.8753,7.8788,7.8718,7.8718,101567.3981
2010-07-20 12:55:00,22.47,22.48,22.47,22.48,89655.1724137931,7.8718,7.8753,7.8718,7.8753,89655.1724
2010-07-20 13:00:00,22.48,22.49,22.47,22.48,183699.05956112847,7.8753,7.8788,7.8718,7.8753,183699.0596
2010-07-20 13:05:00,22.49,22.49,22.48,22.49,294043.8871473354,7.8788,7.8788,7.8753,7.8788,294043.8871
2010-07-20 13:10:00,22.49,22.5,22.48,22.48,176384.53500522466,7.8788,7.8823,7.8753,7.8753,176384.535
2010-07-20 13:15:00,22.48,22.49,22.48,22.49,119122.25705329153,7.8753,7.8788,7.8753,7.8788,119122.2571
2010-07-20 13:20:00,22.49,22.52,22.48,22.52,133542.3197492163,7.8788,7.8893,7.8753,7.8893,133542.3197
2010-07-20 13:25:00,22.52,22.52,22.51,22.51,229885.0574712644,7.8893,7.8893,7.8858,7.8858,229885.0575
2010-07-20 13:30:00,22.51,22.52,22.5,22.52,147126.4367816092,7.8858,7.8893,7.8823,7.8893,147126.4368
2010-07-20 13:35:00,22.52,22.56,22.52,22.55,338140.02089864155,7.8893,7.9033,7.8893,7.8998,338140.0209
2010-07-20 13:40:00,22.54,22.57,22.54,22.55,82340.64785788923,7.8963,7.9068,7.8963,7.8998,82340.6479
2010-07-20 13:45:00,22.55,22.57,22.52,22.54,127481.71368861024,7.8998,7.9068,7.8893,7.8963,127481.7137
2010-07-20 13:50:00,22.54,22.6,22.54,22.59,413166.1442006269,7.8963,7.9173,7.8963,7.9138,413166.1442
2010-07-20 13:55:00,22.59,22.66,22.59,22.65,406269.592476489,7.9138,7.9383,7.9138,7.9348,406269.5925
2010-07-20 14:00:00,22.65,22.66,22.6,22.62,143991.6405433647,7.9348,7.9383,7.9173,7.9243,143991.6405
2010-07-20 14:05:00,22.62,22.63,22.6,22.63,198328.10867293624,7.9243,7.9278,7.9173,7.9278,198328.1087
2010-07-20 14:10:00,22.62,22.63,22.6,22.61,99268.5475444096,7.9243,7.9278,7.9173,7.9208,99268.5475
2010-07-20 14:15:00,22.6,22.61,22.6,22.61,83176.5935214211,7.9173,7.9208,7.9173,7.9208,83176.5935
2010-07-20 14:20:00,22.61,22.61,22.57,22.58,90073.14524555903,7.9208,7.9208,7.9068,7.9103,90073.1452
2010-07-20 14:25:00,22.58,22.61,22.58,22.59,142110.76280041796,7.9103,7.9208,7.9103,7.9138,142110.7628
2010-07-20 14:30:00,22.59,22.63,22.59,22.61,113270.63740856844,7.9138,7.9278,7.9138,7.9208,113270.6374
2010-07-20 14:35:00,22.62,22.63,22.61,22.62,76280.04179728318,7.9243,7.9278,7.9208,7.9243,76280.0418
2010-07-20 14:40:00,22.62,22.62,22.59,22.62,166353.1870428422,7.9243,7.9243,7.9138,7.9243,166353.187
2010-07-20 14:45:00,22.61,22.63,22.61,22.63,96342.73772204808,7.9208,7.9278,7.9208,7.9278,96342.7377
2010-07-20 14:50:00,22.63,22.63,22.61,22.62,124555.90386624869,7.9278,7.9278,7.9208,7.9243,124555.9039
2010-07-20 14:55:00,22.62,22.63,22.6,22.61,143364.68129571577,7.9243,7.9278,7.9173,7.9208,143364.6813
2010-07-20 15:00:00,22.61,22.63,22.59,22.63,124346.91745036573,7.9208,7.9278,7.9138,7.9278,124346.9175
2010-07-20 15:05:00,22.63,22.64,22.59,22.61,213793.10344827583,7.9278,7.9313,7.9138,7.9208,213793.1034
2010-07-20 15:10:00,22.61,22.67,22.61,22.67,212121.21212121213,7.9208,7.9418,7.9208,7.9418,212121.2121
2010-07-20 15:15:00,22.67,22.67,22.63,22.65,201671.89132706373,7.9418,7.9418,7.9278,7.9348,201671.8913
2010-07-20 15:20:00,22.64,22.66,22.63,22.66,135214.21107628004,7.9313,7.9383,7.9278,7.9383,135214.2111
2010-07-20 15:25:00,22.65,22.68,22.63,22.66,200626.9592476489,7.9348,7.9453,7.9278,7.9383,200626.9592
2010-07-20 15:30:00,22.66,22.73,22.66,22.7,295715.7784743992,7.9383,7.9628,7.9383,7.9523,295715.7785
2010-07-20 15:35:00,22.7,22.73,22.69,22.7,314315.56948798324,7.9523,7.9628,7.9488,7.9523,314315.5695
2010-07-20 15:40:00,22.7,22.74,22.69,22.74,322466.039707419,7.9523,7.9663,7.9488,7.9663,322466.0397
2010-07-20 15:45:00,22.74,22.75,22.72,22.75,405015.6739811912,7.9663,7.9698,7.9593,7.9698,405015.674
2010-07-20 15:50:00,22.75,22.75,22.71,22.73,348171.36886102404,7.9698,7.9698,7.9558,7.9628,348171.3689
2010-07-20 15:55:00,22.73,22.73,22.7,22.71,792685.4754440961,7.9628,7.9628,7.9523,7.9558,792685.4754
2010-07-21 09:30:00,22.84,22.96,22.8,22.92,510135.8411703239,8.0014,8.0434,7.9874,8.0294,510135.8412
2010-07-21 09:35:00,22.91,22.97,22.89,22.97,383281.0867293626,8.0259,8.0469,8.0189,8.0469,383281.0867
2010-07-21 09:40:00,22.96,22.97,22.89,22.96,465412.7481713689,8.0434,8.0469,8.0189,8.0434,465412.7482
2010-07-21 09:45:00,22.96,23.09,22.95,23.07,559665.6217345872,8.0434,8.089,8.0399,8.0819,559665.6217
2010-07-21 09:50:00,23.08,23.11,22.92,22.95,645768.0250783699,8.0854,8.096,8.0294,8.0399,645768.0251
2010-07-21 09:55:00,22.95,22.96,22.87,22.91,484012.53918495297,8.0399,8.0434,8.0119,8.0259,484012.5392
2010-07-21 10:00:00,22.91,22.97,22.89,22.96,471682.34064785787,8.0259,8.0469,8.0189,8.0434,471682.3406
2010-07-21 10:05:00,22.96,22.99,22.93,22.99,301985.3709508882,8.0434,8.0539,8.0329,8.0539,301985.371
2010-07-21 10:10:00,22.99,23.03,22.98,23.02,313688.61024033435,8.0539,8.0679,8.0504,8.0644,313688.6102
2010-07-21 10:15:00,23.02,23.17,23.01,23.17,538975.9665621734,8.0644,8.117,8.0609,8.117,538975.9666
2010-07-21 10:20:00,23.17,23.28,23.16,23.26,628213.1661442006,8.117,8.1555,8.1135,8.1485,628213.1661
2010-07-21 10:25:00,23.26,23.34,23.25,23.34,746499.4775339602,8.1485,8.1765,8.145,8.1765,746499.4775
2010-07-21 10:30:00,23.33,23.34,23.27,23.27,961337.5130616508,8.173,8.1765,8.152,8.152,961337.5131
2010-07-21 10:35:00,23.28,23.3,23.25,23.26,443469.17450365727,8.1555,8.1625,8.145,8.1485,443469.1745
2010-07-21 10:40:00,23.26,23.26,23.18,23.18,768025.0783699059,8.1485,8.1485,8.1205,8.1205,768025.0784
2010-07-21 10:45:00,23.19,23.22,23.16,23.21,357366.7711598746,8.124,8.1345,8.1135,8.131,357366.7712
2010-07-21 10:50:00,23.21,23.27,23.19,23.27,329153.605015674,8.131,8.152,8.124,8.152,329153.605
2010-07-21 10:55:00,23.27,23.28,23.25,23.26,400835.94566353183,8.152,8.1555,8.145,8.1485,400835.9457
2010-07-21 11:00:00,23.26,23.29,23.26,23.28,253291.53605015672,8.1485,8.159,8.1485,8.1555,253291.5361
2010-07-21 11:05:00,23.28,23.34,23.28,23.32,290491.11807732494,8.1555,8.1765,8.1555,8.1695,290491.1181
2010-07-21 11:10:00,23.33,23.37,23.32,23.37,651201.671891327,8.173,8.187,8.1695,8.187,651201.6719
2010-07-21 11:15:00,23.37,23.42,23.36,23.42,303030.30303030304,8.187,8.2046,8.1835,8.2046,303030.303
2010-07-21 11:20:00,23.42,23.45,23.41,23.44,259770.11494252871,8.2046,8.2151,8.2011,8.2116,259770.1149
2010-07-21 11:25:00,23.44,23.45,23.43,23.45,173458.7251828631,8.2116,8.2151,8.2081,8.2151,173458.7252
2010-07-21 11:30:00,23.44,23.45,23.37,23.37,257262.27795193312,8.2116,8.2151,8.187,8.187,257262.278
2010-07-21 11:35:00,23.37,23.4,23.37,23.39,205224.66039707416,8.187,8.1976,8.187,8.194,205224.6604
2010-07-21 11:40:00,23.39,23.41,23.38,23.41,187878.78787878787,8.194,8.2011,8.1905,8.2011,187878.7879
2010-07-21 11:45:00,23.41,23.44,23.4,23.44,249320.7941483804,8.2011,8.2116,8.1976,8.2116,249320.7941
2010-07-21 11:50:00,23.44,23.48,23.42,23.47,267920.58516196447,8.2116,8.2256,8.2046,8.2221,267920.5852
2010-07-21 11:55:00,23.47,23.51,23.45,23.48,325809.8223615465,8.2221,8.2361,8.2151,8.2256,325809.8224
2010-07-21 12:00:00,23.47,23.53,23.46,23.53,338766.9801462905,8.2221,8.2431,8.2186,8.2431,338766.9801
2010-07-21 12:05:00,23.53,23.57,23.5,23.57,408359.4566353187,8.2431,8.2571,8.2326,8.2571,408359.4566
2010-07-21 12:10:00,23.57,23.63,23.56,23.63,319958.2027168234,8.2571,8.2781,8.2536,8.2781,319958.2027
2010-07-21 12:15:00,23.62,23.63,23.52,23.52,204179.7283176593,8.2746,8.2781,8.2396,8.2396,204179.7283
2010-07-21 12:20:00,23.53,23.54,23.48,23.49,166144.20062695924,8.2431,8.2466,8.2256,8.2291,166144.2006
2010-07-21 12:25:00,23.49,23.53,23.49,23.51,132079.41483803553,8.2291,8.2431,8.2291,8.2361,132079.4148
2010-07-21 12:30:00,23.51,23.53,23.5,23.52,136050.1567398119,8.2361,8.2431,8.2326,8.2396,136050.1567
2010-07-21 12:35:00,23.52,23.55,23.51,23.52,162800.41797283175,8.2396,8.2501,8.2361,8.2396,162800.418
2010-07-21 12:40:00,23.52,23.54,23.51,23.52,141901.776384535,8.2396,8.2466,8.2361,8.2396,141901.7764
2010-07-21 12:45:00,23.51,23.56,23.5,23.54,208777.42946708464,8.2361,8.2536,8.2326,8.2466,208777.4295
2010-07-21 12:50:00,23.54,23.55,23.51,23.52,161546.49947753394,8.2466,8.2501,8.2361,8.2396,161546.4995
2010-07-21 12:55:00,23.52,23.53,23.51,23.53,121003.13479623824,8.2396,8.2431,8.2361,8.2431,121003.1348
2010-07-21 13:00:00,23.53,23.54,23.52,23.53,356739.8119122257,8.2431,8.2466,8.2396,8.2431,356739.8119
2010-07-21 13:05:00,23.53,23.53,23.47,23.47,165517.24137931035,8.2431,8.2431,8.2221,8.2221,165517.2414
2010-07-21 13:10:00,23.48,23.48,23.42,23.44,178265.41274817137,8.2256,8.2256,8.2046,8.2116,178265.4127
2010-07-21 13:15:00,23.44,23.46,23.44,23.44,84221.52560083594,8.2116,8.2186,8.2116,8.2116,84221.5256
2010-07-21 13:20:00,23.44,23.44,23.4,23.41,121630.09404388716,8.2116,8.2116,8.1976,8.2011,121630.094
2010-07-21 13:25:00,23.4,23.44,23.4,23.43,130825.49634273772,8.1976,8.2116,8.1976,8.2081,130825.4963
2010-07-21 13:30:00,23.43,23.45,23.43,23.44,123301.98537095088,8.2081,8.2151,8.2081,8.2116,123301.9854
2010-07-21 13:35:00,23.44,23.46,23.44,23.45,152769.07001044933,8.2116,8.2186,8.2116,8.2151,152769.07
2010-07-21 13:40:00,23.45,23.46,23.44,23.45,61859.97910135841,8.2151,8.2186,8.2116,8.2151,61859.9791
2010-07-21 13:45:00,23.45,23.45,23.43,23.44,63113.89759665621,8.2151,8.2151,8.2081,8.2116,63113.8976
2010-07-21 13:50:00,23.44,23.49,23.44,23.48,73563.2183908046,8.2116,8.2291,8.2116,8.2256,73563.2184
2010-07-21 13:55:00,23.48,23.49,23.46,23.46,119749.21630094045,8.2256,8.2291,8.2186,8.2186,119749.2163
2010-07-21 14:00:00,23.46,23.5,23.4,23.45,474817.1368861024,8.2186,8.2326,8.1976,8.2151,474817.1369
2010-07-21 14:05:00,23.45,23.45,23.39,23.4,215256.00835945664,8.2151,8.2151,8.194,8.1976,215256.0084
2010-07-21 14:10:00,23.4,23.43,23.37,23.38,512643.6781609195,8.1976,8.2081,8.187,8.1905,512643.6782
2010-07-21 14:15:00,23.39,23.39,23.34,23.38,244305.1201671892,8.194,8.194,8.1765,8.1905,244305.1202
2010-07-21 14:20:00,23.38,23.45,23.37,23.45,402298.8505747126,8.1905,8.2151,8.187,8.2151,402298.8506
2010-07-21 14:25:00,23.45,23.47,23.4,23.41,198955.0679205852,8.2151,8.2221,8.1976,8.2011,198955.0679
2010-07-21 14:30:00,23.4,23.41,23.35,23.35,307836.9905956113,8.1976,8.2011,8.18,8.18,307836.9906
2010-07-21 14:35:00,23.36,23.37,23.31,23.35,265830.7210031348,8.1835,8.187,8.166,8.18,265830.721
2010-07-21 14:40:00,23.35,23.37,23.34,23.35,120585.16196447233,8.18,8.187,8.1765,8.18,120585.162
2010-07-21 14:45:00,23.35,23.37,23.33,23.36,219226.750261233,8.18,8.187,8.173,8.1835,219226.7503
2010-07-21 14:50:00,23.36,23.37,23.33,23.35,484012.53918495297,8.1835,8.187,8.173,8.18,484012.5392
2010-07-21 14:55:00,23.35,23.37,23.31,23.34,251201.67189132705,8.18,8.187,8.166,8.1765,251201.6719
2010-07-21 15:00:00,23.33,23.33,23.22,23.23,699895.5067920585,8.173,8.173,8.1345,8.138,699895.5068
2010-07-21 15:05:00,23.23,23.26,23.21,23.26,624660.3970741902,8.138,8.1485,8.131,8.1485,624660.3971
2010-07-21 15:10:00,23.25,23.34,23.24,23.34,447857.8892371996,8.145,8.1765,8.1415,8.1765,447857.8892
2010-07-21 15:15:00,23.34,23.36,23.27,23.28,389550.6792058516,8.1765,8.1835,8.152,8.1555,389550.6792
2010-07-21 15:20:00,23.28,23.3,23.23,23.28,442424.2424242424,8.1555,8.1625,8.138,8.1555,442424.2424
2010-07-21 15:25:00,23.27,23.29,23.25,23.27,287147.3354231975,8.152,8.159,8.145,8.152,287147.3354
2010-07-21 15:30:00,23.27,23.31,23.26,23.3,389550.6792058516,8.152,8.166,8.1485,8.1625,389550.6792
2010-07-21 15:35:00,23.3,23.31,23.28,23.28,305120.1671891327,8.1625,8.166,8.1555,8.1555,305120.1672
2010-07-21 15:40:00,23.28,23.28,23.21,23.26,556530.8254963427,8.1555,8.1555,8.131,8.1485,556530.8255
2010-07-21 15:45:00,23.27,23.35,23.24,23.35,597492.1630094043,8.152,8.18,8.1415,8.18,597492.163
2010-07-21 15:50:00,23.35,23.38,23.32,23.38,687147.3354231975,8.18,8.1905,8.1695,8.1905,687147.3354
2010-07-21 15:55:00,23.38,23.39,21.34,23.3,1853082.5496342736,8.1905,8.194,7.4759,8.1625,1853082.5496
2010-07-22 09:30:00,23.46,23.52,23.14,23.36,405851.6196447231,8.2186,8.2396,8.1065,8.1835,405851.6196
2010-07-22 09:35:00,23.36,23.43,23.36,23.43,191222.57053291536,8.1835,8.2081,8.1835,8.2081,191222.5705
2010-07-22 09:40:00,23.43,23.52,23.42,23.51,246603.97074190172,8.2081,8.2396,8.2046,8.2361,246603.9707
2010-07-22 09:45:00,23.51,23.56,23.5,23.51,336259.1431556949,8.2361,8.2536,8.2326,8.2361,336259.1432
2010-07-22 09:50:00,23.51,23.53,23.48,23.52,198955.0679205852,8.2361,8.2431,8.2256,8.2396,198955.0679
2010-07-22 09:55:00,23.52,23.53,23.47,23.5,199582.02716823405,8.2396,8.2431,8.2221,8.2326,199582.0272
2010-07-22 10:00:00,23.5,23.59,23.5,23.53,413375.13061650994,8.2326,8.2641,8.2326,8.2431,413375.1306
2010-07-22 10:05:00,23.53,23.56,23.5,23.51,171368.86102403342,8.2431,8.2536,8.2326,8.2361,171368.861
2010-07-22 10:10:00,23.51,23.53,23.5,23.51,161755.48589341692,8.2361,8.2431,8.2326,8.2361,161755.4859
2010-07-22 10:15:00,23.51,23.54,23.47,23.48,181609.19540229885,8.2361,8.2466,8.2221,8.2256,181609.1954
2010-07-22 10:20:00,23.48,23.5,23.45,23.47,141065.83072100312,8.2256,8.2326,8.2151,8.2221,141065.8307
2010-07-22 10:25:00,23.47,23.51,23.45,23.5,201671.89132706373,8.2221,8.2361,8.2151,8.2326,201671.8913
2010-07-22 10:30:00,23.5,23.52,23.48,23.48,117659.35214211076,8.2326,8.2396,8.2256,8.2256,117659.3521
2010-07-22 10:35:00,23.48,23.51,23.47,23.5,154440.96133751306,8.2256,8.2361,8.2221,8.2326,154440.9613
2010-07-22 10:40:00,23.5,23.56,23.49,23.56,259143.15569487985,8.2326,8.2536,8.2291,8.2536,259143.1557
2010-07-22 10:45:00,23.56,23.6,23.55,23.6,170114.9425287356,8.2536,8.2676,8.2501,8.2676,170114.9425
2010-07-22 10:50:00,23.59,23.63,23.58,23.62,253709.50888192267,8.2641,8.2781,8.2606,8.2746,253709.5089
2010-07-22 10:55:00,23.62,23.63,23.6,23.63,256008.3594566353,8.2746,8.2781,8.2676,8.2781,256008.3595
2010-07-22 11:00:00,23.63,23.65,23.62,23.63,241170.32392894465,8.2781,8.2851,8.2746,8.2781,241170.3239
2010-07-22 11:05:00,23.62,23.63,23.6,23.61,210031.3479623824,8.2746,8.2781,8.2676,8.2711,210031.348
2010-07-22 11:10:00,23.61,23.65,23.6,23.65,244723.09299895505,8.2711,8.2851,8.2676,8.2851,244723.093
2010-07-22 11:15:00,23.65,23.67,23.63,23.66,290491.11807732494,8.2851,8.2921,8.2781,8.2886,290491.1181
2010-07-22 11:20:00,23.66,23.67,23.63,23.65,253082.54963427372,8.2886,8.2921,8.2781,8.2851,253082.5496
2010-07-22 11:25:00,23.65,23.7,23.65,23.69,313897.59665621736,8.2851,8.3026,8.2851,8.2991,313897.5967
2010-07-22 11:30:00,23.69,23.7,23.67,23.67,205433.6468129572,8.2991,8.3026,8.2921,8.2921,205433.6468
2010-07-22 11:35:00,23.68,23.68,23.63,23.64,266457.6802507837,8.2956,8.2956,8.2781,8.2816,266457.6803
2010-07-22 11:40:00,23.64,23.65,23.62,23.62,262695.9247648903,8.2816,8.2851,8.2746,8.2746,262695.9248
2010-07-22 11:45:00,23.62,23.64,23.61,23.64,241170.32392894465,8.2746,8.2816,8.2711,8.2816,241170.3239
2010-07-22 11:50:00,23.64,23.65,23.6,23.6,204806.68756530824,8.2816,8.2851,8.2676,8.2676,204806.6876
2010-07-22 11:55:00,23.6,23.62,23.59,23.62,680041.7972831766,8.2676,8.2746,8.2641,8.2746,680041.7973
2010-07-22 12:00:00,23.61,23.62,23.59,23.62,472518.28631138976,8.2711,8.2746,8.2641,8.2746,472518.2863
2010-07-22 12:05:00,23.62,23.63,23.61,23.62,199582.02716823405,8.2746,8.2781,8.2711,8.2746,199582.0272
2010-07-22 12:10:00,23.62,23.62,23.61,23.62,144618.59979101358,8.2746,8.2746,8.2711,8.2746,144618.5998
2010-07-22 12:15:00,23.62,23.62,23.6,23.61,200626.9592476489,8.2746,8.2746,8.2676,8.2711,200626.9592
2010-07-22 12:20:00,23.61,23.62,23.58,23.61,285266.45768025075,8.2711,8.2746,8.2606,8.2711,285266.4577
2010-07-22 12:25:00,23.6,23.61,23.58,23.59,400000.0,8.2676,8.2711,8.2606,8.2641,400000.0
2010-07-22 12:30:00,23.59,23.59,23.56,23.57,177638.45350052245,8.2641,8.2641,8.2536,8.2571,177638.4535
2010-07-22 12:35:00,23.57,23.57,23.55,23.56,126227.79519331244,8.2571,8.2571,8.2501,8.2536,126227.7952
2010-07-22 12:40:00,23.56,23.56,23.55,23.56,103866.2486938349,8.2536,8.2536,8.2501,8.2536,103866.2487
2010-07-22 12:45:00,23.56,23.57,23.56,23.57,119331.2434691745,8.2536,8.2571,8.2536,8.2571,119331.2435
2010-07-22 12:50:00,23.57,23.57,23.56,23.57,87983.28108672936,8.2571,8.2571,8.2536,8.2571,87983.2811
2010-07-22 12:55:00,23.57,23.59,23.56,23.58,592058.5161964472,8.2571,8.2641,8.2536,8.2606,592058.5162
2010-07-22 13:00:00,23.58,23.59,23.57,23.57,186206.8965517241,8.2606,8.2641,8.2571,8.2571,186206.8966
2010-07-22 13:05:00,23.57,23.57,23.56,23.56,59561.12852664576,8.2571,8.2571,8.2536,8.2536,59561.1285
2010-07-22 13:10:00,23.56,23.58,23.56,23.57,235527.6907001045,8.2536,8.2606,8.2536,8.2571,235527.6907
2010-07-22 13:15:00,23.57,23.58,23.56,23.58,220689.6551724138,8.2571,8.2606,8.2536,8.2606,220689.6552
2010-07-22 13:20:00,23.57,23.58,23.55,23.56,177220.48066875653,8.2571,8.2606,8.2501,8.2536,177220.4807
2010-07-22 13:25:00,23.56,23.57,23.54,23.55,83803.55276907001,8.2536,8.2571,8.2466,8.2501,83803.5528
2010-07-22 13:30:00,23.55,23.56,23.54,23.55,128735.63218390803,8.2501,8.2536,8.2466,8.2501,128735.6322
2010-07-22 13:35:00,23.55,23.55,23.51,23.52,168443.0512016719,8.2501,8.2501,8.2361,8.2396,168443.0512
2010-07-22 13:40:00,23.52,23.54,23.51,23.54,165517.24137931035,8.2396,8.2466,8.2361,8.2466,165517.2414
2010-07-22 13:45:00,23.54,23.54,23.54,23.54,105538.14002089865,8.2466,8.2466,8.2466,8.2466,105538.14
2010-07-22 13:50:00,23.54,23.55,23.5,23.5,194357.36677115987,8.2466,8.2501,8.2326,8.2326,194357.3668
2010-07-22 13:55:00,23.51,23.52,23.49,23.49,119749.21630094045,8.2361,8.2396,8.2291,8.2291,119749.2163
2010-07-22 14:00:00,23.5,23.5,23.48,23.49,156112.8526645768,8.2326,8.2326,8.2256,8.2291,156112.8527
2010-07-22 14:05:00,23.5,23.51,23.49,23.49,185370.95088819225,8.2326,8.2361,8.2291,8.2291,185370.9509
2010-07-22 14:10:00,23.49,23.5,23.48,23.49,272100.3134796238,8.2291,8.2326,8.2256,8.2291,272100.3135
2010-07-22 14:15:00,23.49,23.49,23.46,23.47,153396.02925809822,8.2291,8.2291,8.2186,8.2221,153396.0293
2010-07-22 14:20:00,23.47,23.47,23.44,23.44,117450.36572622778,8.2221,8.2221,8.2116,8.2116,117450.3657
2010-07-22 14:25:00,23.44,23.5,23.44,23.5,314733.5423197492,8.2116,8.2326,8.2116,8.2326,314733.5423
2010-07-22 14:30:00,23.5,23.5,23.47,23.48,562591.4315569488,8.2326,8.2326,8.2221,8.2256,562591.4316
2010-07-22 14:35:00,23.47,23.49,23.47,23.48,242215.25600835943,8.2221,8.2291,8.2221,8.2256,242215.256
2010-07-22 14:40:00,23.48,23.49,23.47,23.48,199164.0543364681,8.2256,8.2291,8.2221,8.2256,199164.0543
2010-07-22 14:45:00,23.48,23.49,23.47,23.49,249947.7533960293,8.2256,8.2291,8.2221,8.2291,249947.7534
2010-07-22 14:50:00,23.49,23.49,23.47,23.48,131243.46917450364,8.2291,8.2291,8.2221,8.2256,131243.4692
2010-07-22 14:55:00,23.48,23.49,23.45,23.45,270219.4357366771,8.2256,8.2291,8.2151,8.2151,270219.4357
2010-07-22 15:00:00,23.45,23.45,23.44,23.45,137722.04806687564,8.2151,8.2151,8.2116,8.2151,137722.0481
2010-07-22 15:05:00,23.44,23.45,23.42,23.44,174921.63009404388,8.2116,8.2151,8.2046,8.2116,174921.6301
2010-07-22 15:10:00,23.44,23.46,23.43,23.45,258307.210031348,8.2116,8.2186,8.2081,8.2151,258307.21
2010-07-22 15:15:00,23.45,23.46,23.44,23.44,258307.210031348,8.2151,8.2186,8.2116,8.2116,258307.21
2010-07-22 15:20:00,23.44,23.45,23.42,23.44,258307.210031348,8.2116,8.2151,8.2046,8.2116,258307.21
2010-07-22 15:25:00,23.43,23.44,23.41,23.42,253918.49529780564,8.2081,8.2116,8.2011,8.2046,253918.4953
2010-07-22 15:30:00,23.42,23.43,23.42,23.43,395611.2852664577,8.2046,8.2081,8.2046,8.2081,395611.2853
2010-07-22 15:35:00,23.43,23.43,23.35,23.37,888192.2675026123,8.2081,8.2081,8.18,8.187,888192.2675
2010-07-22 15:40:00,23.37,23.37,23.32,23.37,895924.7648902821,8.187,8.187,8.1695,8.187,895924.7649
2010-07-22 15:45:00,23.37,23.42,23.37,23.41,927899.686520376,8.187,8.2046,8.187,8.2011,927899.6865
2010-07-22 15:50:00,23.41,23.44,23.4,23.43,616091.9540229884,8.2011,8.2116,8.1976,8.2081,616091.954
2010-07-22 15:55:00,23.43,23.47,23.42,23.45,1067920.5851619644,8.2081,8.2221,8.2046,8.2151,1067920.5852
2010-07-23 09:30:00,23.44,23.48,23.4,23.4,580146.2904911181,8.2116,8.2256,8.1976,8.1976,580146.2905
2010-07-23 09:35:00,23.41,23.44,23.36,23.43,211494.2528735632,8.2011,8.2116,8.1835,8.2081,211494.2529
2010-07-23 09:40:00,23.44,23.48,23.42,23.47,286938.34900731454,8.2116,8.2256,8.2046,8.2221,286938.349
2010-07-23 09:45:00,23.47,23.49,23.46,23.46,244305.1201671892,8.2221,8.2291,8.2186,8.2186,244305.1202
2010-07-23 09:50:00,23.46,23.49,23.43,23.48,373040.7523510972,8.2186,8.2291,8.2081,8.2256,373040.7524
2010-07-23 09:55:00,23.48,23.5,23.42,23.42,211076.2800417973,8.2256,8.2326,8.2046,8.2046,211076.28
2010-07-23 10:00:00,23.43,23.45,23.41,23.44,215464.9947753396,8.2081,8.2151,8.2011,8.2116,215464.9948
2010-07-23 10:05:00,23.44,23.45,23.43,23.43,166353.1870428422,8.2116,8.2151,8.2081,8.2081,166353.187
2010-07-23 10:10:00,23.43,23.44,23.41,23.43,215047.0219435737,8.2081,8.2116,8.2011,8.2081,215047.0219
2010-07-23 10:15:00,23.43,23.45,23.41,23.44,122257.05329153604,8.2081,8.2151,8.2011,8.2116,122257.0533
2010-07-23 10:20:00,23.45,23.46,23.42,23.44,178265.41274817137,8.2151,8.2186,8.2046,8.2116,178265.4127
2010-07-23 10:25:00,23.43,23.46,23.43,23.44,234691.74503657265,8.2081,8.2186,8.2081,8.2116,234691.745
2010-07-23 10:30:00,23.44,23.45,23.43,23.44,258725.18286311388,8.2116,8.2151,8.2081,8.2116,258725.1829
2010-07-23 10:35:00,23.44,23.45,23.44,23.44,95297.80564263322,8.2116,8.2151,8.2116,8.2116,95297.8056
2010-07-23 10:40:00,23.44,23.46,23.44,23.45,173249.73876698015,8.2116,8.2186,8.2116,8.2151,173249.7388
2010-07-23 10:45:00,23.45,23.45,23.4,23.4,263740.8568443051,8.2151,8.2151,8.1976,8.1976,263740.8568
2010-07-23 10:50:00,23.4,23.4,23.33,23.37,328108.6729362591,8.1976,8.1976,8.173,8.187,328108.6729
2010-07-23 10:55:00,23.37,23.41,23.37,23.38,161755.48589341692,8.187,8.2011,8.187,8.1905,161755.4859
2010-07-23 11:00:00,23.38,23.42,23.38,23.4,166562.17345872518,8.1905,8.2046,8.1905,8.1976,166562.1735
2010-07-23 11:05:00,23.4,23.41,23.36,23.37,147335.42319749217,8.1976,8.2011,8.1835,8.187,147335.4232
2010-07-23 11:10:00,23.37,23.38,23.35,23.38,107210.03134796236,8.187,8.1905,8.18,8.1905,107210.0313
2010-07-23 11:15:00,23.38,23.4,23.38,23.38,104493.2079414838,8.1905,8.1976,8.1905,8.1905,104493.2079
2010-07-23 11:20:00,23.38,23.41,23.37,23.4,89864.15882967607,8.1905,8.2011,8.187,8.1976,89864.1588
2010-07-23 11:25:00,23.4,23.43,23.4,23.43,81295.71577847439,8.1976,8.2081,8.1976,8.2081,81295.7158
2010-07-23 11:30:00,23.42,23.46,23.42,23.45,108254.9634273772,8.2046,8.2186,8.2046,8.2151,108254.9634
2010-07-23 11:35:00,23.45,23.45,23.42,23.43,96342.73772204808,8.2151,8.2151,8.2046,8.2081,96342.7377
2010-07-23 11:40:00,23.43,23.44,23.37,23.38,91536.0501567398,8.2081,8.2116,8.187,8.1905,91536.0502
2010-07-23 11:45:00,23.38,23.39,23.35,23.39,112016.71891327064,8.1905,8.194,8.18,8.194,112016.7189
2010-07-23 11:50:00,23.39,23.4,23.37,23.39,419853.7095088819,8.194,8.1976,8.187,8.194,419853.7095
2010-07-23 11:55:00,23.39,23.4,23.34,23.37,109508.88192267502,8.194,8.1976,8.1765,8.187,109508.8819
2010-07-23 12:00:00,23.37,23.43,23.27,23.27,417136.88610240334,8.187,8.2081,8.152,8.152,417136.8861
2010-07-23 12:05:00,23.28,23.32,23.28,23.28,182236.1546499477,8.1555,8.1695,8.1555,8.1555,182236.1546
2010-07-23 12:10:00,23.28,23.31,23.25,23.31,217972.8317659352,8.1555,8.166,8.145,8.166,217972.8318
2010-07-23 12:15:00,23.3,23.3,23.26,23.3,210867.29362591432,8.1625,8.1625,8.1485,8.1625,210867.2936
2010-07-23 12:20:00,23.3,23.34,23.29,23.33,150261.2330198537,8.1625,8.1765,8.159,8.173,150261.233
2010-07-23 12:25:00,23.33,23.35,23.31,23.31,114106.58307210031,8.173,8.18,8.166,8.166,114106.5831
2010-07-23 12:30:00,23.31,23.33,23.27,23.31,91118.07732497388,8.166,8.173,8.152,8.166,91118.0773
2010-07-23 12:35:00,23.31,23.35,23.3,23.35,180146.29049111807,8.166,8.18,8.1625,8.18,180146.2905
2010-07-23 12:40:00,23.35,23.36,23.29,23.31,169070.01044932078,8.18,8.1835,8.159,8.166,169070.0104
2010-07-23 12:45:00,23.3,23.32,23.28,23.3,145036.57262277952,8.1625,8.1695,8.1555,8.1625,145036.5726
2010-07-23 12:50:00,23.3,23.32,23.3,23.32,127063.7408568443,8.1625,8.1695,8.1625,8.1695,127063.7409
2010-07-23 12:55:00,23.32,23.36,23.31,23.35,129571.57784743993,8.1695,8.1835,8.166,8.18,129571.5778
2010-07-23 13:00:00,23.35,23.37,23.35,23.36,169905.95611285267,8.18,8.187,8.18,8.1835,169905.9561
2010-07-23 13:05:00,23.35,23.37,23.34,23.37,158202.71682340646,8.18,8.187,8.1765,8.187,158202.7168
2010-07-23 13:10:00,23.37,23.37,23.34,23.36,200835.94566353183,8.187,8.187,8.1765,8.1835,200835.9457
2010-07-23 13:15:00,23.36,23.4,23.35,23.37,236154.64994775332,8.1835,8.1976,8.18,8.187,236154.6499
2010-07-23 13:20:00,23.37,23.38,23.32,23.37,284012.53918495297,8.187,8.1905,8.1695,8.187,284012.5392
2010-07-23 13:25:00,23.37,23.45,23.37,23.42,245977.0114942529,8.187,8.2151,8.187,8.2046,245977.0115
2010-07-23 13:30:00,23.42,23.45,23.41,23.42,297178.6833855799,8.2046,8.2151,8.2011,8.2046,297178.6834
2010-07-23 13:35:00,23.42,23.47,23.42,23.46,199582.02716823405,8.2046,8.2221,8.2046,8.2186,199582.0272
2010-07-23 13:40:00,23.46,23.48,23.44,23.48,255381.4002089864,8.2186,8.2256,8.2116,8.2256,255381.4002
2010-07-23 13:45:00,23.48,23.49,23.45,23.45,283803.55276907,8.2256,8.2291,8.2151,8.2151,283803.5528
2010-07-23 13:50:00,23.45,23.46,23.43,23.44,261233.0198537095,8.2151,8.2186,8.2081,8.2116,261233.0199
2010-07-23 13:55:00,23.44,23.46,23.44,23.45,173876.69801462904,8.2116,8.2186,8.2116,8.2151,173876.698
2010-07-23 14:00:00,23.45,23.51,23.44,23.51,239707.41901776384,8.2151,8.2361,8.2116,8.2361,239707.419
2010-07-23 14:05:00,23.5,23.52,23.49,23.52,243678.1609195402,8.2326,8.2396,8.2291,8.2396,243678.1609
2010-07-23 14:10:00,23.52,23.52,23.47,23.49,179310.3448275862,8.2396,8.2396,8.2221,8.2291,179310.3448
2010-07-23 14:15:00,23.49,23.49,23.45,23.45,166353.1870428422,8.2291,8.2291,8.2151,8.2151,166353.187
2010-07-23 14:20:00,23.46,23.46,23.42,23.44,152560.08359456636,8.2186,8.2186,8.2046,8.2116,152560.0836
2010-07-23 14:25:00,23.44,23.45,23.44,23.45,138975.96656217345,8.2116,8.2151,8.2116,8.2151,138975.9666
2010-07-23 14:30:00,23.45,23.45,23.4,23.4,192894.46185997908,8.2151,8.2151,8.1976,8.1976,192894.4619
2010-07-23 14:35:00,23.41,23.41,23.39,23.4,197701.1494252873,8.2011,8.2011,8.194,8.1976,197701.1494
2010-07-23 14:40:00,23.4,23.4,23.39,23.4,231138.97596656217,8.1976,8.1976,8.194,8.1976,231138.976
2010-07-23 14:45:00,23.4,23.4,23.38,23.4,229049.1118077325,8.1976,8.1976,8.1905,8.1976,229049.1118
2010-07-23 14:50:00,23.4,23.41,23.39,23.4,226541.27481713687,8.1976,8.2011,8.194,8.1976,226541.2748
2010-07-23 14:55:00,23.41,23.42,23.39,23.39,308672.9362591432,8.2011,8.2046,8.194,8.194,308672.9363
2010-07-23 15:00:00,23.39,23.4,23.38,23.39,256844.3051201672,8.194,8.1976,8.1905,8.194,256844.3051
2010-07-23 15:05:00,23.39,23.4,23.38,23.4,157575.75757575757,8.194,8.1976,8.1905,8.1976,157575.7576
2010-07-23 15:10:00,23.4,23.4,23.36,23.37,224660.39707419017,8.1976,8.1976,8.1835,8.187,224660.3971
2010-07-23 15:15:00,23.37,23.4,23.34,23.39,241797.2831765935,8.187,8.1976,8.1765,8.194,241797.2832
2010-07-23 15:20:00,23.39,23.41,23.37,23.41,210658.3072100313,8.194,8.2011,8.187,8.2011,210658.3072
2010-07-23 15:25:00,23.41,23.41,23.37,23.39,200626.9592476489,8.2011,8.2011,8.187,8.194,200626.9592
2010-07-23 15:30:00,23.4,23.41,23.38,23.4,217554.8589341693,8.1976,8.2011,8.1905,8.1976,217554.8589
2010-07-23 15:35:00,23.41,23.43,23.36,23.36,322257.05329153605,8.2011,8.2081,8.1835,8.1835,322257.0533
2010-07-23 15:40:00,23.37,23.37,23.33,23.36,330407.52351097175,8.187,8.187,8.173,8.1835,330407.5235
2010-07-23 15:45:00,23.36,23.38,23.36,23.37,384535.0052246604,8.1835,8.1905,8.1835,8.187,384535.0052
2010-07-23 15:50:00,23.37,23.4,23.37,23.39,374712.6436781609,8.187,8.1976,8.187,8.194,374712.6437
2010-07-23 15:55:00,23.39,23.44,23.39,23.42,918913.2706374084,8.194,8.2116,8.194,8.2046,918913.2706
2010-07-26 09:30:00,23.36,23.44,23.36,23.41,274608.15047021944,8.1835,8.2116,8.1835,8.2011,274608.1505
2010-07-26 09:35:00,23.4,23.5,23.4,23.43,186833.85579937304,8.1976,8.2326,8.1976,8.2081,186833.8558
2010-07-26 09:40:00,23.43,23.52,23.42,23.5,231765.93521421103,8.2081,8.2396,8.2046,8.2326,231765.9352
2010-07-26 09:45:00,23.5,23.51,23.45,23.48,207314.52455590383,8.2326,8.2361,8.2151,8.2256,207314.5246
2010-07-26 09:50:00,23.48,23.49,23.42,23.45,195402.2988505747,8.2256,8.2291,8.2046,8.2151,195402.2989
2010-07-26 09:55:00,23.45,23.5,23.43,23.49,197492.1630094044,8.2151,8.2326,8.2081,8.2291,197492.163
2010-07-26 10:00:00,23.49,23.61,23.48,23.6,378892.37199582026,8.2291,8.2711,8.2256,8.2676,378892.372
2010-07-26 10:05:00,23.6,23.62,23.58,23.59,132288.40125391848,8.2676,8.2746,8.2606,8.2641,132288.4013
2010-07-26 10:10:00,23.58,23.62,23.56,23.59,261442.00626959247,8.2606,8.2746,8.2536,8.2641,261442.0063
2010-07-26 10:15:00,23.59,23.61,23.57,23.59,105120.1671891327,8.2641,8.2711,8.2571,8.2641,105120.1672
2010-07-26 10:20:00,23.59,23.59,23.54,23.55,152769.07001044933,8.2641,8.2641,8.2466,8.2501,152769.07
2010-07-26 10:25:00,23.54,23.57,23.49,23.49,152978.05642633227,8.2466,8.2571,8.2291,8.2291,152978.0564
2010-07-26 10:30:00,23.49,23.51,23.44,23.46,184117.03239289444,8.2291,8.2361,8.2116,8.2186,184117.0324
2010-07-26 10:35:00,23.46,23.49,23.46,23.48,80459.77011494253,8.2186,8.2291,8.2186,8.2256,80459.7701
2010-07-26 10:40:00,23.48,23.51,23.48,23.49,60397.07419017764,8.2256,8.2361,8.2256,8.2291,60397.0742
2010-07-26 10:45:00,23.49,23.54,23.49,23.54,115360.50156739813,8.2291,8.2466,8.2291,8.2466,115360.5016
2010-07-26 10:50:00,23.54,23.54,23.48,23.5,98223.61546499476,8.2466,8.2466,8.2256,8.2326,98223.6155
2010-07-26 10:55:00,23.5,23.51,23.49,23.49,229049.1118077325,8.2326,8.2361,8.2291,8.2291,229049.1118
2010-07-26 11:00:00,23.49,23.5,23.45,23.45,166562.17345872518,8.2291,8.2326,8.2151,8.2151,166562.1735
2010-07-26 11:05:00,23.46,23.46,23.41,23.44,111807.73249738768,8.2186,8.2186,8.2011,8.2116,111807.7325
2010-07-26 11:10:00,23.44,23.45,23.42,23.43,119331.2434691745,8.2116,8.2151,8.2046,8.2081,119331.2435
2010-07-26 11:15:00,23.43,23.47,23.43,23.46,177847.43991640542,8.2081,8.2221,8.2081,8.2186,177847.4399
2010-07-26 11:20:00,23.46,23.47,23.44,23.45,80459.77011494253,8.2186,8.2221,8.2116,8.2151,80459.7701
2010-07-26 11:25:00,23.45,23.46,23.43,23.44,93834.90073145244,8.2151,8.2186,8.2081,8.2116,93834.9007
2010-07-26 11:30:00,23.44,23.45,23.42,23.42,100940.43887147336,8.2116,8.2151,8.2046,8.2046,100940.4389
2010-07-26 11:35:00,23.42,23.43,23.4,23.43,110344.8275862069,8.2046,8.2081,8.1976,8.2081,110344.8276
2010-07-26 11:40:00,23.43,23.47,23.43,23.47,106165.09926854754,8.2081,8.2221,8.2081,8.2221,106165.0993
2010-07-26 11:45:00,23.47,23.49,23.47,23.48,138140.02089864158,8.2221,8.2291,8.2221,8.2256,138140.0209
2010-07-26 11:50:00,23.48,23.49,23.45,23.48,89655.1724137931,8.2256,8.2291,8.2151,8.2256,89655.1724
2010-07-26 11:55:00,23.48,23.48,23.46,23.47,73772.20480668756,8.2256,8.2256,8.2186,8.2221,73772.2048
2010-07-26 12:00:00,23.47,23.48,23.45,23.48,72100.31347962382,8.2221,8.2256,8.2151,8.2256,72100.3135
2010-07-26 12:05:00,23.48,23.5,23.48,23.49,57889.23719958203,8.2256,8.2326,8.2256,8.2291,57889.2372
2010-07-26 12:10:00,23.49,23.49,23.47,23.47,68756.53082549635,8.2291,8.2291,8.2221,8.2221,68756.5308
2010-07-26 12:15:00,23.47,23.48,23.44,23.45,67293.62591431556,8.2221,8.2256,8.2116,8.2151,67293.6259
2010-07-26 12:20:00,23.45,23.45,23.44,23.45,54336.46812957158,8.2151,8.2151,8.2116,8.2151,54336.4681
2010-07-26 12:25:00,23.45,23.45,23.44,23.45,53709.50888192267,8.2151,8.2151,8.2116,8.2151,53709.5089
2010-07-26 12:30:00,23.45,23.45,23.42,23.43,98014.6290491118,8.2151,8.2151,8.2046,8.2081,98014.629
2010-07-26 12:35:00,23.43,23.47,23.43,23.46,82340.64785788923,8.2081,8.2221,8.2081,8.2186,82340.6479
2010-07-26 12:40:00,23.45,23.46,23.43,23.43,77115.98746081504,8.2151,8.2186,8.2081,8.2081,77115.9875
2010-07-26 12:45:00,23.43,23.46,23.43,23.45,83594.56635318704,8.2081,8.2186,8.2081,8.2151,83594.5664
2010-07-26 12:50:00,23.46,23.46,23.45,23.46,117868.33855799372,8.2186,8.2186,8.2151,8.2186,117868.3386
2010-07-26 12:55:00,23.46,23.48,23.45,23.47,92371.99582027168,8.2186,8.2256,8.2151,8.2221,92371.9958
2010-07-26 13:00:00,23.47,23.48,23.44,23.45,120794.14838035528,8.2221,8.2256,8.2116,8.2151,120794.1484
2010-07-26 13:05:00,23.45,23.45,23.42,23.43,45350.05224660397,8.2151,8.2151,8.2046,8.2081,45350.0522
2010-07-26 13:10:00,23.43,23.45,23.43,23.45,26541.274817136884,8.2081,8.2151,8.2081,8.2151,26541.2748
2010-07-26 13:15:00,23.45,23.47,23.45,23.47,42842.21525600836,8.2151,8.2221,8.2151,8.2221,42842.2153
2010-07-26 13:20:00,23.47,23.48,23.46,23.47,70219.43573667711,8.2221,8.2256,8.2186,8.2221,70219.4357
2010-07-26 13:25:00,23.47,23.47,23.45,23.46,73981.19122257053,8.2221,8.2221,8.2151,8.2186,73981.1912
2010-07-26 13:30:00,23.46,23.48,23.46,23.48,44932.07941483804,8.2186,8.2256,8.2186,8.2256,44932.0794
2010-07-26 13:35:00,23.48,23.48,23.47,23.47,62277.95193312434,8.2256,8.2256,8.2221,8.2221,62277.9519
2010-07-26 13:40:00,23.48,23.49,23.48,23.49,30512.01671891327,8.2256,8.2291,8.2256,8.2291,30512.0167
2010-07-26 13:45:00,23.49,23.49,23.45,23.46,75653.08254963427,8.2291,8.2291,8.2151,8.2186,75653.0825
2010-07-26 13:50:00,23.47,23.47,23.44,23.45,96760.710553814,8.2221,8.2221,8.2116,8.2151,96760.7106
2010-07-26 13:55:00,23.45,23.47,23.45,23.46,47021.94357366771,8.2151,8.2221,8.2151,8.2186,47021.9436
2010-07-26 14:00:00,23.46,23.46,23.43,23.44,74608.15047021944,8.2186,8.2186,8.2081,8.2116,74608.1505
2010-07-26 14:05:00,23.44,23.45,23.44,23.44,52455.59038662487,8.2116,8.2151,8.2116,8.2116,52455.5904
2010-07-26 14:10:00,23.44,23.46,23.44,23.45,74608.15047021944,8.2116,8.2186,8.2116,8.2151,74608.1505
2010-07-26 14:15:00,23.45,23.46,23.45,23.46,32183.90804597701,8.2151,8.2186,8.2151,8.2186,32183.908
2010-07-26 14:20:00,23.46,23.47,23.45,23.45,77115.98746081504,8.2186,8.2221,8.2151,8.2151,77115.9875
2010-07-26 14:25:00,23.45,23.45,23.43,23.43,51201.67189132706,8.2151,8.2151,8.2081,8.2081,51201.6719
2010-07-26 14:30:00,23.43,23.43,23.42,23.43,44723.09299895506,8.2081,8.2081,8.2046,8.2081,44723.093
2010-07-26 14:35:00,23.43,23.45,23.43,23.43,61024.03343782654,8.2081,8.2151,8.2081,8.2081,61024.0334
2010-07-26 14:40:00,23.43,23.46,23.43,23.45,83176.5935214211,8.2081,8.2186,8.2081,8.2151,83176.5935
2010-07-26 14:45:00,23.45,23.46,23.45,23.46,53709.50888192267,8.2151,8.2186,8.2151,8.2186,53709.5089
2010-07-26 14:50:00,23.46,23.48,23.45,23.45,104075.23510971786,8.2186,8.2256,8.2151,8.2151,104075.2351
2010-07-26 14:55:00,23.45,23.46,23.44,23.45,124764.89028213166,8.2151,8.2186,8.2116,8.2151,124764.8903
2010-07-26 15:00:00,23.45,23.45,23.44,23.44,311807.7324973877,8.2151,8.2151,8.2116,8.2116,311807.7325
2010-07-26 15:05:00,23.44,23.45,23.44,23.44,104911.18077324974,8.2116,8.2151,8.2116,8.2116,104911.1808
2010-07-26 15:10:00,23.44,23.48,23.44,23.47,142946.70846394985,8.2116,8.2256,8.2116,8.2221,142946.7085
2010-07-26 15:15:00,23.47,23.49,23.47,23.48,155903.86624869384,8.2221,8.2291,8.2221,8.2256,155903.8662
2010-07-26 15:20:00,23.48,23.49,23.47,23.48,225496.34273772204,8.2256,8.2291,8.2221,8.2256,225496.3427
2010-07-26 15:25:00,23.48,23.5,23.47,23.48,196238.24451410657,8.2256,8.2326,8.2221,8.2256,196238.2445
2010-07-26 15:30:00,23.48,23.5,23.46,23.47,345663.5318704284,8.2256,8.2326,8.2186,8.2221,345663.5319
2010-07-26 15:35:00,23.47,23.5,23.46,23.49,282967.60710553813,8.2221,8.2326,8.2186,8.2291,282967.6071
2010-07-26 15:40:00,23.49,23.51,23.48,23.49,153396.02925809822,8.2291,8.2361,8.2256,8.2291,153396.0293
2010-07-26 15:45:00,23.49,23.52,23.49,23.5,383490.0731452456,8.2291,8.2396,8.2291,8.2326,383490.0731
2010-07-26 15:50:00,23.5,23.54,23.49,23.52,340020.8986415883,8.2326,8.2466,8.2291,8.2396,340020.8986
2010-07-26 15:55:00,23.52,23.55,23.52,23.54,1030094.0438871472,8.2396,8.2501,8.2396,8.2466,1030094.0439
2010-07-27 09:30:00,23.69,23.69,23.5,23.52,262277.95193312434,8.2991,8.2991,8.2326,8.2396,262277.9519
2010-07-27 09:35:00,23.53,23.54,23.47,23.51,243260.1880877743,8.2431,8.2466,8.2221,8.2361,243260.1881
2010-07-27 09:40:00,23.5,23.54,23.48,23.51,86729.36259143155,8.2326,8.2466,8.2256,8.2361,86729.3626
2010-07-27 09:45:00,23.51,23.52,23.47,23.49,147753.3960292581,8.2361,8.2396,8.2221,8.2291,147753.396
2010-07-27 09:50:00,23.48,23.56,23.48,23.54,174503.6572622779,8.2256,8.2536,8.2256,8.2466,174503.6573
2010-07-27 09:55:00,23.54,23.57,23.51,23.52,123092.99895506792,8.2466,8.2571,8.2361,8.2396,123092.999
2010-07-27 10:00:00,23.52,23.64,23.5,23.53,253291.53605015672,8.2396,8.2816,8.2326,8.2431,253291.5361
2010-07-27 10:05:00,23.53,23.55,23.5,23.54,205224.66039707416,8.2431,8.2501,8.2326,8.2466,205224.6604
2010-07-27 10:10:00,23.54,23.58,23.53,23.56,100313.47962382445,8.2466,8.2606,8.2431,8.2536,100313.4796
2010-07-27 10:15:00,23.56,23.59,23.55,23.59,73354.23197492163,8.2536,8.2641,8.2501,8.2641,73354.232
2010-07-27 10:20:00,23.59,23.6,23.57,23.57,104075.23510971786,8.2641,8.2676,8.2571,8.2571,104075.2351
2010-07-27 10:25:00,23.57,23.58,23.56,23.58,136886.10240334377,8.2571,8.2606,8.2536,8.2606,136886.1024
2010-07-27 10:30:00,23.58,23.58,23.52,23.52,137722.04806687564,8.2606,8.2606,8.2396,8.2396,137722.0481
2010-07-27 10:35:00,23.52,23.52,23.48,23.48,111180.77324973876,8.2396,8.2396,8.2256,8.2256,111180.7732
2010-07-27 10:40:00,23.48,23.53,23.48,23.49,62695.92476489028,8.2256,8.2431,8.2256,8.2291,62695.9248
2010-07-27 10:45:00,23.49,23.49,23.47,23.48,76280.04179728318,8.2291,8.2291,8.2221,8.2256,76280.0418
2010-07-27 10:50:00,23.48,23.51,23.48,23.5,76071.0553814002,8.2256,8.2361,8.2256,8.2326,76071.0554
2010-07-27 10:55:00,23.5,23.53,23.49,23.52,103030.30303030302,8.2326,8.2431,8.2291,8.2396,103030.303
2010-07-27 11:00:00,23.52,23.54,23.5,23.52,149843.26018808776,8.2396,8.2466,8.2326,8.2396,149843.2602
2010-07-27 11:05:00,23.51,23.53,23.48,23.48,87983.28108672936,8.2361,8.2431,8.2256,8.2256,87983.2811
2010-07-27 11:10:00,23.48,23.49,23.46,23.47,76071.0553814002,8.2256,8.2291,8.2186,8.2221,76071.0554
2010-07-27 11:15:00,23.47,23.48,23.44,23.44,100104.49320794149,8.2221,8.2256,8.2116,8.2116,100104.4932
2010-07-27 11:20:00,23.45,23.46,23.44,23.44,107628.00417972832,8.2151,8.2186,8.2116,8.2116,107628.0042
2010-07-27 11:25:00,23.44,23.46,23.43,23.44,106374.08568443052,8.2116,8.2186,8.2081,8.2116,106374.0857
2010-07-27 11:30:00,23.45,23.48,23.44,23.47,48484.84848484848,8.2151,8.2256,8.2116,8.2221,48484.8485
2010-07-27 11:35:00,23.47,23.51,23.46,23.51,119958.2027168234,8.2221,8.2361,8.2186,8.2361,119958.2027
2010-07-27 11:40:00,23.51,23.53,23.49,23.51,161755.48589341692,8.2361,8.2431,8.2291,8.2361,161755.4859
2010-07-27 11:45:00,23.5,23.52,23.48,23.51,84012.53918495297,8.2326,8.2396,8.2256,8.2361,84012.5392
2010-07-27 11:50:00,23.5,23.55,23.5,23.54,55799.37304075235,8.2326,8.2501,8.2326,8.2466,55799.373
2010-07-27 11:55:00,23.54,23.55,23.5,23.5,68338.5579937304,8.2466,8.2501,8.2326,8.2326,68338.558
2010-07-27 12:00:00,23.5,23.51,23.48,23.48,109090.90909090907,8.2326,8.2361,8.2256,8.2256,109090.9091
2010-07-27 12:05:00,23.48,23.48,23.46,23.46,42215.25600835946,8.2256,8.2256,8.2186,8.2186,42215.256
2010-07-27 12:10:00,23.47,23.5,23.46,23.49,97178.68338557992,8.2221,8.2326,8.2186,8.2291,97178.6834
2010-07-27 12:15:00,23.49,23.53,23.49,23.51,54545.454545454544,8.2291,8.2431,8.2291,8.2361,54545.4545
2010-07-27 12:20:00,23.52,23.56,23.51,23.54,99895.50679205851,8.2396,8.2536,8.2361,8.2466,99895.5068
2010-07-27 12:25:00,23.54,23.58,23.54,23.57,194357.36677115987,8.2466,8.2606,8.2466,8.2571,194357.3668
2010-07-27 12:30:00,23.57,23.57,23.54,23.54,74608.15047021944,8.2571,8.2571,8.2466,8.2466,74608.1505
2010-07-27 12:35:00,23.54,23.55,23.53,23.54,98850.57471264368,8.2466,8.2501,8.2431,8.2466,98850.5747
2010-07-27 12:40:00,23.55,23.59,23.54,23.58,101776.3845350052,8.2501,8.2641,8.2466,8.2606,101776.3845
2010-07-27 12:45:00,23.58,23.59,23.56,23.58,57889.23719958203,8.2606,8.2641,8.2536,8.2606,57889.2372
2010-07-27 12:50:00,23.58,23.59,23.57,23.58,104702.19435736677,8.2606,8.2641,8.2571,8.2606,104702.1944
2010-07-27 12:55:00,23.58,23.59,23.57,23.58,61442.00626959247,8.2606,8.2641,8.2571,8.2606,61442.0063
2010-07-27 13:00:00,23.58,23.6,23.57,23.59,94670.84639498431,8.2606,8.2676,8.2571,8.2641,94670.8464
2010-07-27 13:05:00,23.6,23.61,23.59,23.6,99477.53396029258,8.2676,8.2711,8.2641,8.2676,99477.534
2010-07-27 13:10:00,23.6,23.61,23.59,23.6,50783.69905956113,8.2676,8.2711,8.2641,8.2676,50783.6991
2010-07-27 13:15:00,23.6,23.61,23.59,23.6,174921.63009404388,8.2676,8.2711,8.2641,8.2676,174921.6301
2010-07-27 13:20:00,23.59,23.61,23.59,23.6,64158.82967607105,8.2641,8.2711,8.2641,8.2676,64158.8297
2010-07-27 13:25:00,23.6,23.61,23.58,23.58,58516.19644723093,8.2676,8.2711,8.2606,8.2606,58516.1964
2010-07-27 13:30:00,23.58,23.59,23.56,23.57,59352.1421107628,8.2606,8.2641,8.2536,8.2571,59352.1421
2010-07-27 13:35:00,23.57,23.58,23.56,23.57,55381.400208986415,8.2571,8.2606,8.2536,8.2571,55381.4002
2010-07-27 13:40:00,23.57,23.58,23.54,23.56,77742.94670846395,8.2571,8.2606,8.2466,8.2536,77742.9467
2010-07-27 13:45:00,23.56,23.59,23.55,23.59,89446.18599791013,8.2536,8.2641,8.2501,8.2641,89446.186
2010-07-27 13:50:00,23.59,23.59,23.57,23.57,48484.84848484848,8.2641,8.2641,8.2571,8.2571,48484.8485
2010-07-27 13:55:00,23.57,23.59,23.57,23.57,83803.55276907001,8.2571,8.2641,8.2571,8.2571,83803.5528
2010-07-27 14:00:00,23.57,23.57,23.53,23.54,143573.66771159874,8.2571,8.2571,8.2431,8.2466,143573.6677
2010-07-27 14:05:00,23.54,23.55,23.53,23.55,104702.19435736677,8.2466,8.2501,8.2431,8.2501,104702.1944
2010-07-27 14:10:00,23.55,23.55,23.52,23.54,80459.77011494253,8.2501,8.2501,8.2396,8.2466,80459.7701
2010-07-27 14:15:00,23.55,23.59,23.53,23.58,110971.7868338558,8.2501,8.2641,8.2431,8.2606,110971.7868
2010-07-27 14:20:00,23.58,23.59,23.56,23.57,83594.56635318704,8.2606,8.2641,8.2536,8.2571,83594.5664
2010-07-27 14:25:00,23.57,23.57,23.56,23.56,57471.26436781609,8.2571,8.2571,8.2536,8.2536,57471.2644
2010-07-27 14:30:00,23.56,23.57,23.55,23.55,92998.9550679206,8.2536,8.2571,8.2501,8.2501,92998.9551
2010-07-27 14:35:00,23.55,23.56,23.54,23.56,84430.51201671892,8.2501,8.2536,8.2466,8.2536,84430.512
2010-07-27 14:40:00,23.56,23.56,23.56,23.56,42006.269592476485,8.2536,8.2536,8.2536,8.2536,42006.2696
2010-07-27 14:45:00,23.56,23.56,23.54,23.55,123719.95820271682,8.2536,8.2536,8.2466,8.2501,123719.9582
2010-07-27 14:50:00,23.55,23.55,23.52,23.52,113897.59665621734,8.2501,8.2501,8.2396,8.2396,113897.5967
2010-07-27 14:55:00,23.52,23.55,23.52,23.54,143573.66771159874,8.2396,8.2501,8.2396,8.2466,143573.6677
2010-07-27 15:00:00,23.55,23.56,23.53,23.56,105329.15360501569,8.2501,8.2536,8.2431,8.2536,105329.1536
2010-07-27 15:05:00,23.56,23.59,23.56,23.58,113688.61024033435,8.2536,8.2641,8.2536,8.2606,113688.6102
2010-07-27 15:10:00,23.58,23.59,23.54,23.56,85266.45768025078,8.2606,8.2641,8.2466,8.2536,85266.4577
2010-07-27 15:15:00,23.57,23.59,23.56,23.58,102194.35736677116,8.2571,8.2641,8.2536,8.2606,102194.3574
2010-07-27 15:20:00,23.58,23.59,23.57,23.57,185161.9644723093,8.2606,8.2641,8.2571,8.2571,185161.9645
2010-07-27 15:25:00,23.56,23.6,23.56,23.6,150888.1922675026,8.2536,8.2676,8.2536,8.2676,150888.1923
2010-07-27 15:30:00,23.59,23.6,23.57,23.58,109299.89550679206,8.2641,8.2676,8.2571,8.2606,109299.8955
2010-07-27 15:35:00,23.58,23.58,23.55,23.58,158202.71682340646,8.2606,8.2606,8.2501,8.2606,158202.7168
2010-07-27 15:40:00,23.57,23.59,23.57,23.59,197701.1494252873,8.2571,8.2641,8.2571,8.2641,197701.1494
2010-07-27 15:45:00,23.59,23.59,23.56,23.57,167189.13270637408,8.2641,8.2641,8.2536,8.2571,167189.1327
2010-07-27 15:50:00,23.57,23.59,23.57,23.57,223406.4785788924,8.2571,8.2641,8.2571,8.2571,223406.4786
2010-07-27 15:55:00,23.58,23.59,23.56,23.58,527690.7001044932,8.2606,8.2641,8.2536,8.2606,527690.7001
2010-07-28 09:30:00,23.59,23.68,23.46,23.68,266248.69383490074,8.2641,8.2956,8.2186,8.2956,266248.6938
2010-07-28 09:35:00,23.67,23.68,23.55,23.55,152769.07001044933,8.2921,8.2956,8.2501,8.2501,152769.07
2010-07-28 09:40:00,23.55,23.57,23.5,23.51,105329.15360501569,8.2501,8.2571,8.2326,8.2361,105329.1536
2010-07-28 09:45:00,23.51,23.53,23.49,23.49,113061.65099268548,8.2361,8.2431,8.2291,8.2291,113061.651
2010-07-28 09:50:00,23.5,23.52,23.45,23.45,224451.4106583072,8.2326,8.2396,8.2151,8.2151,224451.4107
2010-07-28 09:55:00,23.45,23.48,23.45,23.46,81086.72936259143,8.2151,8.2256,8.2151,8.2186,81086.7294
2010-07-28 10:00:00,23.46,23.47,23.45,23.46,102612.33019853708,8.2186,8.2221,8.2151,8.2186,102612.3302
2010-07-28 10:05:00,23.47,23.48,23.41,23.42,121003.13479623824,8.2221,8.2256,8.2011,8.2046,121003.1348
2010-07-28 10:10:00,23.42,23.43,23.39,23.41,169905.95611285267,8.2046,8.2081,8.194,8.2011,169905.9561
2010-07-28 10:15:00,23.42,23.44,23.41,23.43,87774.29467084639,8.2046,8.2116,8.2011,8.2081,87774.2947
2010-07-28 10:20:00,23.43,23.43,23.39,23.39,94879.83281086729,8.2081,8.2081,8.194,8.194,94879.8328
2010-07-28 10:25:00,23.39,23.45,23.39,23.45,81295.71577847439,8.194,8.2151,8.194,8.2151,81295.7158
2010-07-28 10:30:00,23.45,23.47,23.41,23.44,125809.8223615465,8.2151,8.2221,8.2011,8.2116,125809.8224
2010-07-28 10:35:00,23.43,23.45,23.41,23.41,102194.35736677116,8.2081,8.2151,8.2011,8.2011,102194.3574
2010-07-28 10:40:00,23.41,23.46,23.41,23.46,139184.95297805642,8.2011,8.2186,8.2011,8.2186,139184.953
2010-07-28 10:45:00,23.47,23.52,23.47,23.5,213375.1306165099,8.2221,8.2396,8.2221,8.2326,213375.1306
2010-07-28 10:50:00,23.51,23.51,23.47,23.47,94670.84639498431,8.2361,8.2361,8.2221,8.2221,94670.8464
2010-07-28 10:55:00,23.47,23.5,23.46,23.48,103239.289446186,8.2221,8.2326,8.2186,8.2256,103239.2894
2010-07-28 11:00:00,23.48,23.5,23.47,23.49,98850.57471264368,8.2256,8.2326,8.2221,8.2291,98850.5747
2010-07-28 11:05:00,23.49,23.49,23.44,23.45,82131.66144200627,8.2291,8.2291,8.2116,8.2151,82131.6614
2010-07-28 11:10:00,23.45,23.46,23.42,23.45,72309.29989550679,8.2151,8.2186,8.2046,8.2151,72309.2999
2010-07-28 11:15:00,23.46,23.47,23.43,23.43,53918.49529780564,8.2186,8.2221,8.2081,8.2081,53918.4953
2010-07-28 11:20:00,23.43,23.46,23.42,23.45,72518.28631138976,8.2081,8.2186,8.2046,8.2151,72518.2863
2010-07-28 11:25:00,23.46,23.47,23.42,23.42,65830.7210031348,8.2186,8.2221,8.2046,8.2046,65830.721
2010-07-28 11:30:00,23.42,23.42,23.4,23.42,73772.20480668756,8.2046,8.2046,8.1976,8.2046,73772.2048
2010-07-28 11:35:00,23.42,23.44,23.4,23.4,64785.78892371996,8.2046,8.2116,8.1976,8.1976,64785.7889
2010-07-28 11:40:00,23.4,23.4,23.37,23.38,54336.46812957158,8.1976,8.1976,8.187,8.1905,54336.4681
2010-07-28 11:45:00,23.37,23.41,23.37,23.4,83594.56635318704,8.187,8.2011,8.187,8.1976,83594.5664
2010-07-28 11:50:00,23.4,23.43,23.4,23.4,66875.65308254963,8.1976,8.2081,8.1976,8.1976,66875.6531
2010-07-28 11:55:00,23.41,23.43,23.4,23.43,65830.7210031348,8.2011,8.2081,8.1976,8.2081,65830.721
2010-07-28 12:00:00,23.43,23.45,23.43,23.44,96551.72413793104,8.2081,8.2151,8.2081,8.2116,96551.7241
2010-07-28 12:05:00,23.44,23.46,23.44,23.46,56008.35945663532,8.2116,8.2186,8.2116,8.2186,56008.3595
2010-07-28 12:10:00,23.45,23.46,23.44,23.45,67711.59874608151,8.2151,8.2186,8.2116,8.2151,67711.5987
2010-07-28 12:15:00,23.45,23.47,23.45,23.46,89446.18599791013,8.2151,8.2221,8.2151,8.2186,89446.186
2010-07-28 12:20:00,23.46,23.47,23.45,23.46,55381.400208986415,8.2186,8.2221,8.2151,8.2186,55381.4002
2010-07-28 12:25:00,23.46,23.47,23.43,23.43,178683.3855799373,8.2186,8.2221,8.2081,8.2081,178683.3856
2010-07-28 12:30:00,23.43,23.45,23.42,23.44,108045.97701149424,8.2081,8.2151,8.2046,8.2116,108045.977
2010-07-28 12:35:00,23.44,23.47,23.43,23.46,62277.95193312434,8.2116,8.2221,8.2081,8.2186,62277.9519
2010-07-28 12:40:00,23.46,23.48,23.46,23.48,86311.38975966562,8.2186,8.2256,8.2186,8.2256,86311.3898
2010-07-28 12:45:00,23.48,23.5,23.48,23.48,145036.57262277952,8.2256,8.2326,8.2256,8.2256,145036.5726
2010-07-28 12:50:00,23.48,23.52,23.48,23.51,134169.2789968652,8.2256,8.2396,8.2256,8.2361,134169.279
2010-07-28 12:55:00,23.52,23.52,23.49,23.51,80250.78369905955,8.2396,8.2396,8.2291,8.2361,80250.7837
2010-07-28 13:00:00,23.51,23.54,23.51,23.53,158202.71682340646,8.2361,8.2466,8.2361,8.2431,158202.7168
2010-07-28 13:05:00,23.52,23.54,23.52,23.54,99059.56112852664,8.2396,8.2466,8.2396,8.2466,99059.5611
2010-07-28 13:10:00,23.54,23.55,23.54,23.55,73563.2183908046,8.2466,8.2501,8.2466,8.2501,73563.2184
2010-07-28 13:15:00,23.55,23.57,23.55,23.55,124555.90386624869,8.2501,8.2571,8.2501,8.2501,124555.9039
2010-07-28 13:20:00,23.55,23.55,23.52,23.55,128317.6593521421,8.2501,8.2501,8.2396,8.2501,128317.6594
2010-07-28 13:25:00,23.55,23.55,23.53,23.53,32810.86729362591,8.2501,8.2501,8.2431,8.2431,32810.8673
2010-07-28 13:30:00,23.53,23.53,23.51,23.53,68965.5172413793,8.2431,8.2431,8.2361,8.2431,68965.5172
2010-07-28 13:35:00,23.53,23.53,23.51,23.51,95297.80564263322,8.2431,8.2431,8.2361,8.2361,95297.8056
2010-07-28 13:40:00,23.51,23.54,23.51,23.53,71682.34064785788,8.2361,8.2466,8.2361,8.2431,71682.3406
2010-07-28 13:45:00,23.53,23.56,23.52,23.55,77951.93312434692,8.2431,8.2536,8.2396,8.2501,77951.9331
2010-07-28 13:50:00,23.55,23.55,23.52,23.54,111807.73249738768,8.2501,8.2501,8.2396,8.2466,111807.7325
2010-07-28 13:55:00,23.53,23.54,23.51,23.51,98432.60188087774,8.2431,8.2466,8.2361,8.2361,98432.6019
2010-07-28 14:00:00,23.51,23.53,23.5,23.52,156112.8526645768,8.2361,8.2431,8.2326,8.2396,156112.8527
2010-07-28 14:05:00,23.52,23.54,23.5,23.51,224451.4106583072,8.2396,8.2466,8.2326,8.2361,224451.4107
2010-07-28 14:10:00,23.51,23.52,23.49,23.5,171577.8474399164,8.2361,8.2396,8.2291,8.2326,171577.8474
2010-07-28 14:15:00,23.5,23.5,23.46,23.46,231347.9623824452,8.2326,8.2326,8.2186,8.2186,231347.9624
2010-07-28 14:20:00,23.46,23.46,23.44,23.45,189132.70637408568,8.2186,8.2186,8.2116,8.2151,189132.7064
2010-07-28 14:25:00,23.46,23.48,23.45,23.48,216300.94043887148,8.2186,8.2256,8.2151,8.2256,216300.9404
2010-07-28 14:30:00,23.48,23.49,23.48,23.48,91954.02298850576,8.2256,8.2291,8.2256,8.2256,91954.023
2010-07-28 14:35:00,23.48,23.5,23.48,23.5,114106.58307210031,8.2256,8.2326,8.2256,8.2326,114106.5831
2010-07-28 14:40:00,23.5,23.51,23.48,23.5,113270.63740856844,8.2326,8.2361,8.2256,8.2326,113270.6374
2010-07-28 14:45:00,23.5,23.51,23.48,23.49,85266.45768025078,8.2326,8.2361,8.2256,8.2291,85266.4577
2010-07-28 14:50:00,23.49,23.51,23.49,23.51,153814.00208986417,8.2291,8.2361,8.2291,8.2361,153814.0021
2010-07-28 14:55:00,23.51,23.52,23.5,23.51,346290.4911180773,8.2361,8.2396,8.2326,8.2361,346290.4911
2010-07-28 15:00:00,23.51,23.51,23.48,23.49,437617.5548589341,8.2361,8.2361,8.2256,8.2291,437617.5549
2010-07-28 15:05:00,23.49,23.52,23.49,23.5,354649.947753396,8.2291,8.2396,8.2291,8.2326,354649.9478
2010-07-28 15:10:00,23.5,23.52,23.48,23.5,433855.79937304073,8.2326,8.2396,8.2256,8.2326,433855.7994
2010-07-28 15:15:00,23.5,23.52,23.5,23.52,337931.0344827586,8.2326,8.2396,8.2326,8.2396,337931.0345
2010-07-28 15:20:00,23.52,23.53,23.51,23.52,207314.52455590383,8.2396,8.2431,8.2361,8.2396,207314.5246
2010-07-28 15:25:00,23.52,23.54,23.51,23.54,187460.815047022,8.2396,8.2466,8.2361,8.2466,187460.815
2010-07-28 15:30:00,23.54,23.56,23.54,23.54,424242.42424242425,8.2466,8.2536,8.2466,8.2466,424242.4242
2010-07-28 15:35:00,23.54,23.55,23.54,23.54,443260.1880877743,8.2466,8.2501,8.2466,8.2466,443260.1881
2010-07-28 15:40:00,23.54,23.56,23.54,23.56,293207.9414838036,8.2466,8.2536,8.2466,8.2536,293207.9415
2010-07-28 15:45:00,23.56,23.56,23.54,23.55,474817.1368861024,8.2536,8.2536,8.2466,8.2501,474817.1369
2010-07-28 15:50:00,23.54,23.55,23.54,23.55,488819.2267502612,8.2466,8.2501,8.2466,8.2501,488819.2268
2010-07-28 15:55:00,23.56,23.56,23.5,23.54,1294879.832810867,8.2536,8.2536,8.2326,8.2466,1294879.8328
2010-07-29 09:30:00,23.66,23.7,23.46,23.68,265412.74817136885,8.2886,8.3026,8.2186,8.2956,265412.7482
2010-07-29 09:35:00,23.68,23.77,23.67,23.71,186833.85579937304,8.2956,8.3272,8.2921,8.3062,186833.8558
2010-07-29 09:40:00,23.7,23.74,23.69,23.72,151724.13793103446,8.3026,8.3167,8.2991,8.3097,151724.1379
2010-07-29 09:45:00,23.71,23.72,23.69,23.7,205015.6739811912,8.3062,8.3097,8.2991,8.3026,205015.674
2010-07-29 09:50:00,23.7,23.72,23.68,23.71,151933.12434691744,8.3026,8.3097,8.2956,8.3062,151933.1243
2010-07-29 09:55:00,23.7,23.71,23.68,23.7,126645.76802507836,8.3026,8.3062,8.2956,8.3026,126645.768
2010-07-29 10:00:00,23.7,23.72,23.69,23.71,198955.0679205852,8.3026,8.3097,8.2991,8.3062,198955.0679
2010-07-29 10:05:00,23.71,23.71,23.67,23.7,247648.90282131665,8.3062,8.3062,8.2921,8.3026,247648.9028
2010-07-29 10:10:00,23.7,23.73,23.7,23.7,283803.55276907,8.3026,8.3132,8.3026,8.3026,283803.5528
2010-07-29 10:15:00,23.7,23.72,23.7,23.71,296133.75130616507,8.3026,8.3097,8.3026,8.3062,296133.7513
2010-07-29 10:20:00,23.71,23.72,23.7,23.72,517450.36572622776,8.3062,8.3097,8.3026,8.3097,517450.3657
2010-07-29 10:25:00,23.72,23.72,23.7,23.71,218808.77742946707,8.3097,8.3097,8.3026,8.3062,218808.7774
2010-07-29 10:30:00,23.71,23.77,23.7,23.75,491536.0501567398,8.3062,8.3272,8.3026,8.3202,491536.0502
2010-07-29 10:35:00,23.75,23.8,23.74,23.79,329153.605015674,8.3202,8.3377,8.3167,8.3342,329153.605
2010-07-29 10:40:00,23.79,23.79,23.73,23.73,322466.039707419,8.3342,8.3342,8.3132,8.3132,322466.0397
2010-07-29 10:45:00,23.74,23.76,23.73,23.75,192685.4754440961,8.3167,8.3237,8.3132,8.3202,192685.4754
2010-07-29 10:50:00,23.76,23.78,23.75,23.77,163636.36363636362,8.3237,8.3307,8.3202,8.3272,163636.3636
2010-07-29 10:55:00,23.77,23.8,23.77,23.79,308463.94984326017,8.3272,8.3377,8.3272,8.3342,308463.9498
2010-07-29 11:00:00,23.79,23.81,23.78,23.8,320794.14838035527,8.3342,8.3412,8.3307,8.3377,320794.1484
2010-07-29 11:05:00,23.8,23.81,23.72,23.72,444723.0929989551,8.3377,8.3412,8.3097,8.3097,444723.093
2010-07-29 11:10:00,23.72,23.73,23.7,23.72,181400.20898641588,8.3097,8.3132,8.3026,8.3097,181400.209
2010-07-29 11:15:00,23.72,23.72,23.66,23.68,219644.72309299896,8.3097,8.3097,8.2886,8.2956,219644.7231
2010-07-29 11:20:00,23.68,23.69,23.66,23.68,299059.56112852664,8.2956,8.2991,8.2886,8.2956,299059.5611
2010-07-29 11:25:00,23.68,23.68,23.61,23.61,220689.6551724138,8.2956,8.2956,8.2711,8.2711,220689.6552
2010-07-29 11:30:00,23.61,23.61,23.55,23.58,197910.13584117035,8.2711,8.2711,8.2501,8.2606,197910.1358
2010-07-29 11:35:00,23.59,23.61,23.58,23.6,111180.77324973876,8.2641,8.2711,8.2606,8.2676,111180.7732
2010-07-29 11:40:00,23.6,23.62,23.6,23.61,134378.26541274818,8.2676,8.2746,8.2676,8.2711,134378.2654
2010-07-29 11:45:00,23.61,23.65,23.59,23.59,404806.6875653082,8.2711,8.2851,8.2641,8.2641,404806.6876
2010-07-29 11:50:00,23.6,23.6,23.54,23.56,177847.43991640542,8.2676,8.2676,8.2466,8.2536,177847.4399
2010-07-29 11:55:00,23.56,23.58,23.53,23.57,122466.039707419,8.2536,8.2606,8.2431,8.2571,122466.0397
2010-07-29 12:00:00,23.57,23.57,23.48,23.48,202089.86415882967,8.2571,8.2571,8.2256,8.2256,202089.8642
2010-07-29 12:05:00,23.48,23.52,23.46,23.52,382027.1682340648,8.2256,8.2396,8.2186,8.2396,382027.1682
2010-07-29 12:10:00,23.52,23.54,23.49,23.51,193730.40752351092,8.2396,8.2466,8.2291,8.2361,193730.4075
2010-07-29 12:15:00,23.51,23.58,23.5,23.53,409404.38871473353,8.2361,8.2606,8.2326,8.2431,409404.3887
2010-07-29 12:20:00,23.53,23.55,23.5,23.52,444932.079414838,8.2431,8.2501,8.2326,8.2396,444932.0794
2010-07-29 12:25:00,23.51,23.54,23.5,23.53,223615.4649947753,8.2361,8.2466,8.2326,8.2431,223615.465
2010-07-29 12:30:00,23.52,23.53,23.51,23.52,458516.1964472309,8.2396,8.2431,8.2361,8.2396,458516.1964
2010-07-29 12:35:00,23.52,23.53,23.51,23.51,163009.40438871473,8.2396,8.2431,8.2361,8.2361,163009.4044
2010-07-29 12:40:00,23.51,23.53,23.49,23.49,159247.64890282133,8.2361,8.2431,8.2291,8.2291,159247.6489
2010-07-29 12:45:00,23.49,23.51,23.47,23.47,186415.8829676071,8.2291,8.2361,8.2221,8.2221,186415.883
2010-07-29 12:50:00,23.47,23.51,23.46,23.49,287565.3082549634,8.2221,8.2361,8.2186,8.2291,287565.3083
2010-07-29 12:55:00,23.49,23.51,23.49,23.5,141692.78996865204,8.2291,8.2361,8.2291,8.2326,141692.79
2010-07-29 13:00:00,23.5,23.54,23.49,23.54,103866.2486938349,8.2326,8.2466,8.2291,8.2466,103866.2487
2010-07-29 13:05:00,23.53,23.54,23.52,23.53,66666.66666666667,8.2431,8.2466,8.2396,8.2431,66666.6667
2010-07-29 13:10:00,23.53,23.55,23.51,23.53,78578.89237199581,8.2431,8.2501,8.2361,8.2431,78578.8924
2010-07-29 13:15:00,23.52,23.55,23.52,23.55,76280.04179728318,8.2396,8.2501,8.2396,8.2501,76280.0418
2010-07-29 13:20:00,23.55,23.55,23.52,23.53,104493.2079414838,8.2501,8.2501,8.2396,8.2431,104493.2079
2010-07-29 13:25:00,23.53,23.55,23.52,23.55,61024.03343782654,8.2431,8.2501,8.2396,8.2501,61024.0334
2010-07-29 13:30:00,23.55,23.55,23.51,23.51,110762.80041797285,8.2501,8.2501,8.2361,8.2361,110762.8004
2010-07-29 13:35:00,23.51,23.54,23.49,23.52,56008.35945663532,8.2361,8.2466,8.2291,8.2396,56008.3595
2010-07-29 13:40:00,23.52,23.52,23.5,23.51,64785.78892371996,8.2396,8.2396,8.2326,8.2361,64785.7889
2010-07-29 13:45:00,23.51,23.52,23.49,23.49,109090.90909090907,8.2361,8.2396,8.2291,8.2291,109090.9091
2010-07-29 13:50:00,23.49,23.5,23.45,23.47,173458.7251828631,8.2291,8.2326,8.2151,8.2221,173458.7252
2010-07-29 13:55:00,23.47,23.47,23.44,23.44,103866.2486938349,8.2221,8.2221,8.2116,8.2116,103866.2487
2010-07-29 14:00:00,23.44,23.46,23.44,23.45,143991.6405433647,8.2116,8.2186,8.2116,8.2151,143991.6405
2010-07-29 14:05:00,23.44,23.45,23.43,23.43,116823.4064785789,8.2116,8.2151,8.2081,8.2081,116823.4065
2010-07-29 14:10:00,23.43,23.46,23.43,23.46,79623.82445141066,8.2081,8.2186,8.2081,8.2186,79623.8245
2010-07-29 14:15:00,23.46,23.47,23.45,23.47,67293.62591431556,8.2186,8.2221,8.2151,8.2221,67293.6259
2010-07-29 14:20:00,23.47,23.48,23.46,23.47,97596.65621734588,8.2221,8.2256,8.2186,8.2221,97596.6562
2010-07-29 14:25:00,23.47,23.49,23.46,23.49,170532.91536050156,8.2221,8.2291,8.2186,8.2291,170532.9154
2010-07-29 14:30:00,23.49,23.53,23.47,23.47,370532.9153605016,8.2291,8.2431,8.2221,8.2221,370532.9154
2010-07-29 14:35:00,23.47,23.48,23.45,23.47,168443.0512016719,8.2221,8.2256,8.2151,8.2221,168443.0512
2010-07-29 14:40:00,23.47,23.52,23.47,23.48,149007.3145245559,8.2221,8.2396,8.2221,8.2256,149007.3145
2010-07-29 14:45:00,23.48,23.51,23.48,23.48,160292.58098223616,8.2256,8.2361,8.2256,8.2256,160292.581
2010-07-29 14:50:00,23.48,23.49,23.47,23.49,121421.10762800416,8.2256,8.2291,8.2221,8.2291,121421.1076
2010-07-29 14:55:00,23.48,23.51,23.48,23.5,151097.17868338557,8.2256,8.2361,8.2256,8.2326,151097.1787
2010-07-29 15:00:00,23.5,23.51,23.47,23.48,141901.776384535,8.2326,8.2361,8.2221,8.2256,141901.7764
2010-07-29 15:05:00,23.48,23.49,23.47,23.48,113270.63740856844,8.2256,8.2291,8.2221,8.2256,113270.6374
2010-07-29 15:10:00,23.48,23.53,23.48,23.52,140438.87147335423,8.2256,8.2431,8.2256,8.2396,140438.8715
2010-07-29 15:15:00,23.51,23.54,23.51,23.52,168025.07836990594,8.2361,8.2466,8.2361,8.2396,168025.0784
2010-07-29 15:20:00,23.52,23.53,23.49,23.51,329153.605015674,8.2396,8.2431,8.2291,8.2361,329153.605
2010-07-29 15:25:00,23.51,23.51,23.47,23.5,135214.21107628004,8.2361,8.2361,8.2221,8.2326,135214.2111
2010-07-29 15:30:00,23.5,23.5,23.46,23.46,413584.1170323929,8.2326,8.2326,8.2186,8.2186,413584.117
2010-07-29 15:35:00,23.46,23.48,23.44,23.44,331034.4827586207,8.2186,8.2256,8.2116,8.2116,331034.4828
2010-07-29 15:40:00,23.45,23.46,23.42,23.46,333333.3333333333,8.2151,8.2186,8.2046,8.2186,333333.3333
2010-07-29 15:45:00,23.46,23.46,23.43,23.44,411494.2528735632,8.2186,8.2186,8.2081,8.2116,411494.2529
2010-07-29 15:50:00,23.44,23.45,23.41,23.43,640334.3782654128,8.2116,8.2151,8.2011,8.2081,640334.3783
2010-07-29 15:55:00,23.42,23.47,23.42,23.42,842424.2424242424,8.2046,8.2221,8.2046,8.2046,842424.2424
2010-07-30 09:30:00,23.31,23.35,23.11,23.33,258725.18286311388,8.166,8.18,8.096,8.173,258725.1829
2010-07-30 09:35:00,23.33,23.33,23.25,23.26,135841.17032392893,8.173,8.173,8.145,8.1485,135841.1703
2010-07-30 09:40:00,23.26,23.37,23.25,23.35,194357.36677115987,8.1485,8.187,8.145,8.18,194357.3668
2010-07-30 09:45:00,23.35,23.43,23.35,23.36,157575.75757575757,8.18,8.2081,8.18,8.1835,157575.7576
2010-07-30 09:50:00,23.36,23.38,23.33,23.33,204179.7283176593,8.1835,8.1905,8.173,8.173,204179.7283
2010-07-30 09:55:00,23.34,23.41,23.33,23.39,193312.43469174503,8.1765,8.2011,8.173,8.194,193312.4347
2010-07-30 10:00:00,23.39,23.41,23.37,23.37,103657.26227795192,8.194,8.2011,8.187,8.187,103657.2623
2010-07-30 10:05:00,23.37,23.4,23.37,23.38,129989.55067920584,8.187,8.1976,8.187,8.1905,129989.5507
2010-07-30 10:10:00,23.38,23.41,23.37,23.41,256844.3051201672,8.1905,8.2011,8.187,8.2011,256844.3051
2010-07-30 10:15:00,23.42,23.43,23.39,23.4,94043.88714733542,8.2046,8.2081,8.194,8.1976,94043.8871
2010-07-30 10:20:00,23.4,23.43,23.4,23.42,119331.2434691745,8.1976,8.2081,8.1976,8.2046,119331.2435
2010-07-30 10:25:00,23.42,23.44,23.4,23.43,61859.97910135841,8.2046,8.2116,8.1976,8.2081,61859.9791
2010-07-30 10:30:00,23.43,23.47,23.43,23.44,130825.49634273772,8.2081,8.2221,8.2081,8.2116,130825.4963
2010-07-30 10:35:00,23.44,23.46,23.42,23.46,167189.13270637408,8.2116,8.2186,8.2046,8.2186,167189.1327
2010-07-30 10:40:00,23.46,23.54,23.45,23.53,133333.33333333334,8.2186,8.2466,8.2151,8.2431,133333.3333
2010-07-30 10:45:00,23.53,23.58,23.51,23.53,227586.2068965517,8.2431,8.2606,8.2361,8.2431,227586.2069
2010-07-30 10:50:00,23.53,23.55,23.5,23.5,113061.65099268548,8.2431,8.2501,8.2326,8.2326,113061.651
2010-07-30 10:55:00,23.5,23.52,23.5,23.51,71473.35423197492,8.2326,8.2396,8.2326,8.2361,71473.3542
2010-07-30 11:00:00,23.51,23.53,23.51,23.52,79832.81086729362,8.2361,8.2431,8.2361,8.2396,79832.8109
2010-07-30 11:05:00,23.52,23.54,23.51,23.54,102403.34378265412,8.2396,8.2466,8.2361,8.2466,102403.3438
2010-07-30 11:10:00,23.54,23.55,23.51,23.52,131243.46917450364,8.2466,8.2501,8.2361,8.2396,131243.4692
2010-07-30 11:15:00,23.52,23.52,23.49,23.5,99895.50679205851,8.2396,8.2396,8.2291,8.2326,99895.5068
2010-07-30 11:20:00,23.5,23.51,23.43,23.43,166980.1462904911,8.2326,8.2361,8.2081,8.2081,166980.1463
2010-07-30 11:25:00,23.43,23.45,23.41,23.45,200000.0,8.2081,8.2151,8.2011,8.2151,200000.0
2010-07-30 11:30:00,23.45,23.48,23.43,23.43,111389.75966562174,8.2151,8.2256,8.2081,8.2081,111389.7597
2010-07-30 11:35:00,23.44,23.44,23.41,23.43,94461.85997910135,8.2116,8.2116,8.2011,8.2081,94461.86
2010-07-30 11:40:00,23.43,23.45,23.43,23.43,89028.2131661442,8.2081,8.2151,8.2081,8.2081,89028.2132
2010-07-30 11:45:00,23.43,23.44,23.42,23.43,120794.14838035528,8.2081,8.2116,8.2046,8.2081,120794.1484
2010-07-30 11:50:00,23.43,23.46,23.43,23.46,70637.40856844305,8.2081,8.2186,8.2081,8.2186,70637.4086
2010-07-30 11:55:00,23.46,23.48,23.46,23.47,66457.6802507837,8.2186,8.2256,8.2186,8.2221,66457.6803
2010-07-30 12:00:00,23.47,23.48,23.46,23.46,84012.53918495297,8.2221,8.2256,8.2186,8.2186,84012.5392
2010-07-30 12:05:00,23.46,23.46,23.43,23.43,71473.35423197492,8.2186,8.2186,8.2081,8.2081,71473.3542
2010-07-30 12:10:00,23.44,23.45,23.41,23.45,128944.618599791,8.2116,8.2151,8.2011,8.2151,128944.6186
2010-07-30 12:15:00,23.44,23.46,23.42,23.42,116196.44723093,8.2116,8.2186,8.2046,8.2046,116196.4472
2010-07-30 12:20:00,23.42,23.44,23.42,23.42,86938.34900731452,8.2046,8.2116,8.2046,8.2046,86938.349
2010-07-30 12:25:00,23.42,23.43,23.42,23.42,122884.01253918494,8.2046,8.2081,8.2046,8.2046,122884.0125
2010-07-30 12:30:00,23.42,23.43,23.41,23.42,136259.14315569488,8.2046,8.2081,8.2011,8.2046,136259.1432
2010-07-30 12:35:00,23.42,23.42,23.4,23.4,59143.15569487983,8.2046,8.2046,8.1976,8.1976,59143.1557
2010-07-30 12:40:00,23.4,23.42,23.4,23.4,52873.5632183908,8.1976,8.2046,8.1976,8.1976,52873.5632
2010-07-30 12:45:00,23.4,23.43,23.4,23.43,55381.400208986415,8.1976,8.2081,8.1976,8.2081,55381.4002
2010-07-30 12:50:00,23.43,23.45,23.42,23.45,41588.29676071055,8.2081,8.2151,8.2046,8.2151,41588.2968
2010-07-30 12:55:00,23.45,23.47,23.44,23.46,124346.91745036573,8.2151,8.2221,8.2116,8.2186,124346.9175
2010-07-30 13:00:00,23.46,23.48,23.46,23.48,147335.42319749217,8.2186,8.2256,8.2186,8.2256,147335.4232
2010-07-30 13:05:00,23.48,23.49,23.48,23.48,49947.75339602926,8.2256,8.2291,8.2256,8.2256,49947.7534
2010-07-30 13:10:00,23.48,23.48,23.45,23.47,104493.2079414838,8.2256,8.2256,8.2151,8.2221,104493.2079
2010-07-30 13:15:00,23.47,23.48,23.44,23.47,214838.0355276907,8.2221,8.2256,8.2116,8.2221,214838.0355
2010-07-30 13:20:00,23.47,23.47,23.42,23.42,97178.68338557992,8.2221,8.2221,8.2046,8.2046,97178.6834
2010-07-30 13:25:00,23.42,23.44,23.41,23.44,54545.454545454544,8.2046,8.2116,8.2011,8.2116,54545.4545
2010-07-30 13:30:00,23.44,23.46,23.43,23.45,67502.61233019854,8.2116,8.2186,8.2081,8.2151,67502.6123
2010-07-30 13:35:00,23.45,23.47,23.44,23.46,160501.5673981191,8.2151,8.2221,8.2116,8.2186,160501.5674
2010-07-30 13:40:00,23.45,23.48,23.45,23.48,54963.42737722048,8.2151,8.2256,8.2151,8.2256,54963.4274
2010-07-30 13:45:00,23.48,23.49,23.47,23.49,97596.65621734588,8.2256,8.2291,8.2221,8.2291,97596.6562
2010-07-30 13:50:00,23.49,23.52,23.48,23.52,173667.71159874607,8.2291,8.2396,8.2256,8.2396,173667.7116
2010-07-30 13:55:00,23.52,23.52,23.49,23.49,252246.60397074188,8.2396,8.2396,8.2291,8.2291,252246.604
2010-07-30 14:00:00,23.49,23.5,23.47,23.47,222779.51933124347,8.2291,8.2326,8.2221,8.2221,222779.5193
2010-07-30 14:05:00,23.47,23.47,23.44,23.45,135423.19749216302,8.2221,8.2221,8.2116,8.2151,135423.1975
2010-07-30 14:10:00,23.45,23.48,23.45,23.47,146290.49111807733,8.2151,8.2256,8.2151,8.2221,146290.4911
2010-07-30 14:15:00,23.47,23.52,23.47,23.51,131661.4420062696,8.2221,8.2396,8.2221,8.2361,131661.442
2010-07-30 14:20:00,23.51,23.53,23.49,23.52,147126.4367816092,8.2361,8.2431,8.2291,8.2396,147126.4368
2010-07-30 14:25:00,23.52,23.54,23.5,23.53,877324.973876698,8.2396,8.2466,8.2326,8.2431,877324.9739
2010-07-30 14:30:00,23.54,23.54,23.5,23.51,164472.3092998955,8.2466,8.2466,8.2326,8.2361,164472.3093
2010-07-30 14:35:00,23.51,23.51,23.49,23.49,153605.0156739812,8.2361,8.2361,8.2291,8.2291,153605.0157
2010-07-30 14:40:00,23.49,23.52,23.48,23.51,152351.09717868338,8.2291,8.2396,8.2256,8.2361,152351.0972
2010-07-30 14:45:00,23.51,23.53,23.49,23.5,474817.1368861024,8.2361,8.2431,8.2291,8.2326,474817.1369
2010-07-30 14:50:00,23.5,23.5,23.48,23.49,187042.842215256,8.2326,8.2326,8.2256,8.2291,187042.8422
2010-07-30 14:55:00,23.49,23.49,23.45,23.46,214211.0762800418,8.2291,8.2291,8.2151,8.2186,214211.0763
2010-07-30 15:00:00,23.46,23.47,23.45,23.47,220062.69592476488,8.2186,8.2221,8.2151,8.2221,220062.6959
2010-07-30 15:05:00,23.47,23.49,23.46,23.49,178892.37199582026,8.2221,8.2291,8.2186,8.2291,178892.372
2010-07-30 15:10:00,23.49,23.52,23.49,23.51,226123.30198537096,8.2291,8.2396,8.2291,8.2361,226123.302
2010-07-30 15:15:00,23.51,23.55,23.51,23.55,524137.9310344827,8.2361,8.2501,8.2361,8.2501,524137.931
2010-07-30 15:20:00,23.55,23.6,23.55,23.6,265203.7617554859,8.2501,8.2676,8.2501,8.2676,265203.7618
2010-07-30 15:25:00,23.6,23.61,23.59,23.6,184117.03239289444,8.2676,8.2711,8.2641,8.2676,184117.0324
2010-07-30 15:30:00,23.6,23.62,23.59,23.59,297178.6833855799,8.2676,8.2746,8.2641,8.2641,297178.6834
2010-07-30 15:35:00,23.59,23.59,23.54,23.55,380982.23615464993,8.2641,8.2641,8.2466,8.2501,380982.2362
2010-07-30 15:40:00,23.55,23.58,23.55,23.57,270219.4357366771,8.2501,8.2606,8.2501,8.2571,270219.4357
2010-07-30 15:45:00,23.57,23.58,23.53,23.53,504284.2215256008,8.2571,8.2606,8.2431,8.2431,504284.2215
2010-07-30 15:50:00,23.53,23.54,23.51,23.54,485684.4305120167,8.2431,8.2466,8.2361,8.2466,485684.4305
2010-07-30 15:55:00,23.54,23.55,23.48,23.48,877951.9331243469,8.2466,8.2501,8.2256,8.2256,877951.9331
2010-08-02 09:30:00,23.79,23.92,23.77,23.89,607732.4973876697,8.3342,8.3797,8.3272,8.3692,607732.4974
2010-08-02 09:35:00,23.89,23.9,23.81,23.87,242006.26959247648,8.3692,8.3727,8.3412,8.3622,242006.2696
2010-08-02 09:40:00,23.88,23.89,23.82,23.82,282967.60710553813,8.3657,8.3692,8.3447,8.3447,282967.6071
2010-08-02 09:45:00,23.82,23.88,23.82,23.88,207105.5381400209,8.3447,8.3657,8.3447,8.3657,207105.5381
2010-08-02 09:50:00,23.88,23.93,23.83,23.83,349425.2873563218,8.3657,8.3832,8.3482,8.3482,349425.2874
2010-08-02 09:55:00,23.84,23.84,23.8,23.81,200835.94566353183,8.3517,8.3517,8.3377,8.3412,200835.9457
2010-08-02 10:00:00,23.81,23.92,23.81,23.84,452873.5632183908,8.3412,8.3797,8.3412,8.3517,452873.5632
2010-08-02 10:05:00,23.83,23.86,23.81,23.81,212121.21212121213,8.3482,8.3587,8.3412,8.3412,212121.2121
2010-08-02 10:10:00,23.81,23.83,23.79,23.81,226959.2476489028,8.3412,8.3482,8.3342,8.3412,226959.2476
2010-08-02 10:15:00,23.81,23.83,23.78,23.79,188505.7471264368,8.3412,8.3482,8.3307,8.3342,188505.7471
2010-08-02 10:20:00,23.79,23.79,23.75,23.75,189968.65203761755,8.3342,8.3342,8.3202,8.3202,189968.652
2010-08-02 10:25:00,23.76,23.81,23.76,23.8,73772.20480668756,8.3237,8.3412,8.3237,8.3377,73772.2048
2010-08-02 10:30:00,23.8,23.81,23.79,23.8,184743.99164054336,8.3377,8.3412,8.3342,8.3377,184743.9916
2010-08-02 10:35:00,23.8,23.83,23.78,23.78,143364.68129571577,8.3377,8.3482,8.3307,8.3307,143364.6813
2010-08-02 10:40:00,23.78,23.8,23.77,23.79,114315.56948798327,8.3307,8.3377,8.3272,8.3342,114315.5695
2010-08-02 10:45:00,23.8,23.8,23.77,23.78,132288.40125391848,8.3377,8.3377,8.3272,8.3307,132288.4013
2010-08-02 10:50:00,23.78,23.8,23.78,23.8,114942.52873563218,8.3307,8.3377,8.3307,8.3377,114942.5287
2010-08-02 10:55:00,23.8,23.8,23.78,23.79,155694.87983281087,8.3377,8.3377,8.3307,8.3342,155694.8798
2010-08-02 11:00:00,23.79,23.79,23.77,23.79,152142.1107628004,8.3342,8.3342,8.3272,8.3342,152142.1108
2010-08-02 11:05:00,23.79,23.81,23.78,23.8,500104.4932079415,8.3342,8.3412,8.3307,8.3377,500104.4932
2010-08-02 11:10:00,23.8,23.8,23.79,23.8,105956.11285266458,8.3377,8.3377,8.3342,8.3377,105956.1129
2010-08-02 11:15:00,23.8,23.81,23.8,23.8,105120.1671891327,8.3377,8.3412,8.3377,8.3377,105120.1672
2010-08-02 11:20:00,23.81,23.81,23.8,23.81,302403.3437826541,8.3412,8.3412,8.3377,8.3412,302403.3438
2010-08-02 11:25:00,23.81,23.82,23.8,23.8,99477.53396029258,8.3412,8.3447,8.3377,8.3377,99477.534
2010-08-02 11:30:00,23.81,23.87,23.81,23.85,188714.7335423197,8.3412,8.3622,8.3412,8.3552,188714.7335
2010-08-02 11:35:00,23.85,23.86,23.82,23.83,106374.08568443052,8.3552,8.3587,8.3447,8.3482,106374.0857
2010-08-02 11:40:00,23.83,23.83,23.81,23.81,124137.93103448275,8.3482,8.3482,8.3412,8.3412,124137.931
2010-08-02 11:45:00,23.81,23.83,23.81,23.81,90909.09090909093,8.3412,8.3482,8.3412,8.3412,90909.0909
2010-08-02 11:50:00,23.81,23.83,23.81,23.82,117450.36572622778,8.3412,8.3482,8.3412,8.3447,117450.3657
2010-08-02 11:55:00,23.82,23.82,23.81,23.82,108045.97701149424,8.3447,8.3447,8.3412,8.3447,108045.977
2010-08-02 12:00:00,23.82,23.82,23.8,23.8,110344.8275862069,8.3447,8.3447,8.3377,8.3377,110344.8276
2010-08-02 12:05:00,23.8,23.81,23.78,23.79,119958.2027168234,8.3377,8.3412,8.3307,8.3342,119958.2027
2010-08-02 12:10:00,23.79,23.8,23.78,23.78,107628.00417972832,8.3342,8.3377,8.3307,8.3307,107628.0042
2010-08-02 12:15:00,23.78,23.78,23.76,23.78,55172.41379310345,8.3307,8.3307,8.3237,8.3307,55172.4138
2010-08-02 12:20:00,23.78,23.79,23.77,23.78,75235.10971786834,8.3307,8.3342,8.3272,8.3307,75235.1097
2010-08-02 12:25:00,23.78,23.79,23.76,23.76,88401.25391849529,8.3307,8.3342,8.3237,8.3237,88401.2539
2010-08-02 12:30:00,23.76,23.77,23.74,23.75,113688.61024033435,8.3237,8.3272,8.3167,8.3202,113688.6102
2010-08-02 12:35:00,23.75,23.76,23.74,23.75,73772.20480668756,8.3202,8.3237,8.3167,8.3202,73772.2048
2010-08-02 12:40:00,23.75,23.77,23.75,23.77,24660.397074190176,8.3202,8.3272,8.3202,8.3272,24660.3971
2010-08-02 12:45:00,23.76,23.77,23.75,23.76,76489.02821316614,8.3237,8.3272,8.3202,8.3237,76489.0282
2010-08-02 12:50:00,23.76,23.79,23.76,23.79,95924.76489028212,8.3237,8.3342,8.3237,8.3342,95924.7649
2010-08-02 12:55:00,23.79,23.81,23.79,23.81,102403.34378265412,8.3342,8.3412,8.3342,8.3412,102403.3438
2010-08-02 13:00:00,23.81,23.82,23.81,23.82,106374.08568443052,8.3412,8.3447,8.3412,8.3447,106374.0857
2010-08-02 13:05:00,23.81,23.82,23.8,23.81,80250.78369905955,8.3412,8.3447,8.3377,8.3412,80250.7837
2010-08-02 13:10:00,23.81,23.83,23.8,23.81,151515.15151515152,8.3412,8.3482,8.3377,8.3412,151515.1515
2010-08-02 13:15:00,23.81,23.83,23.81,23.82,90073.14524555903,8.3412,8.3482,8.3412,8.3447,90073.1452
2010-08-02 13:20:00,23.82,23.83,23.81,23.81,89028.2131661442,8.3447,8.3482,8.3412,8.3412,89028.2132
2010-08-02 13:25:00,23.81,23.82,23.81,23.81,82131.66144200627,8.3412,8.3447,8.3412,8.3412,82131.6614
2010-08-02 13:30:00,23.8,23.81,23.78,23.81,76907.00104493208,8.3377,8.3412,8.3307,8.3412,76907.001
2010-08-02 13:35:00,23.8,23.81,23.8,23.81,179519.33124346918,8.3377,8.3412,8.3377,8.3412,179519.3312
2010-08-02 13:40:00,23.8,23.81,23.8,23.8,121421.10762800416,8.3377,8.3412,8.3377,8.3377,121421.1076
2010-08-02 13:45:00,23.8,23.81,23.79,23.8,207732.4973876698,8.3377,8.3412,8.3342,8.3377,207732.4974
2010-08-02 13:50:00,23.8,23.81,23.78,23.8,240752.35109717867,8.3377,8.3412,8.3307,8.3377,240752.3511
2010-08-02 13:55:00,23.8,23.81,23.8,23.8,64994.77533960292,8.3377,8.3412,8.3377,8.3377,64994.7753
2010-08-02 14:00:00,23.8,23.81,23.79,23.79,62904.91118077325,8.3377,8.3412,8.3342,8.3342,62904.9112
2010-08-02 14:05:00,23.79,23.81,23.79,23.81,51828.631138975965,8.3342,8.3412,8.3342,8.3412,51828.6311
2010-08-02 14:10:00,23.8,23.82,23.8,23.82,344409.61337513063,8.3377,8.3447,8.3377,8.3447,344409.6134
2010-08-02 14:15:00,23.82,23.82,23.8,23.81,93625.91431556948,8.3447,8.3447,8.3377,8.3412,93625.9143
2010-08-02 14:20:00,23.81,23.81,23.78,23.81,84639.49843260187,8.3412,8.3412,8.3307,8.3412,84639.4984
2010-08-02 14:25:00,23.81,23.81,23.79,23.79,70219.43573667711,8.3412,8.3412,8.3342,8.3342,70219.4357
2010-08-02 14:30:00,23.79,23.83,23.79,23.82,130616.50992685476,8.3342,8.3482,8.3342,8.3447,130616.5099
2010-08-02 14:35:00,23.83,23.84,23.82,23.83,367398.11912225705,8.3482,8.3517,8.3447,8.3482,367398.1191
2010-08-02 14:40:00,23.83,23.85,23.82,23.85,141901.776384535,8.3482,8.3552,8.3447,8.3552,141901.7764
2010-08-02 14:45:00,23.85,23.87,23.83,23.83,87983.28108672936,8.3552,8.3622,8.3482,8.3482,87983.2811
2010-08-02 14:50:00,23.83,23.85,23.82,23.84,108463.94984326018,8.3482,8.3552,8.3447,8.3517,108463.9498
2010-08-02 14:55:00,23.84,23.85,23.84,23.85,86311.38975966562,8.3517,8.3552,8.3517,8.3552,86311.3898
2010-08-02 15:00:00,23.85,23.85,23.83,23.83,156112.8526645768,8.3552,8.3552,8.3482,8.3482,156112.8527
2010-08-02 15:05:00,23.83,23.85,23.83,23.85,215464.9947753396,8.3482,8.3552,8.3482,8.3552,215464.9948
2010-08-02 15:10:00,23.85,23.85,23.82,23.82,136468.12957157785,8.3552,8.3552,8.3447,8.3447,136468.1296
2010-08-02 15:15:00,23.83,23.83,23.81,23.83,271682.34064785787,8.3482,8.3482,8.3412,8.3482,271682.3406
2010-08-02 15:20:00,23.82,23.84,23.82,23.83,368025.07836990594,8.3447,8.3517,8.3447,8.3482,368025.0784
2010-08-02 15:25:00,23.83,23.86,23.83,23.84,151515.15151515152,8.3482,8.3587,8.3482,8.3517,151515.1515
2010-08-02 15:30:00,23.84,23.86,23.83,23.86,172204.80668756532,8.3517,8.3587,8.3482,8.3587,172204.8067
2010-08-02 15:35:00,23.86,23.86,23.82,23.82,219017.76384535004,8.3587,8.3587,8.3447,8.3447,219017.7638
2010-08-02 15:40:00,23.83,23.85,23.81,23.85,277533.96029258094,8.3482,8.3552,8.3412,8.3552,277533.9603
2010-08-02 15:45:00,23.85,23.85,23.82,23.83,573040.7523510972,8.3552,8.3552,8.3447,8.3482,573040.7524
2010-08-02 15:50:00,23.83,23.84,23.8,23.84,679205.8516196447,8.3482,8.3517,8.3377,8.3517,679205.8516
2010-08-02 15:55:00,23.84,23.85,23.81,23.84,874190.1776384534,8.3517,8.3552,8.3412,8.3517,874190.1776
2010-08-03 09:30:00,23.88,23.93,23.86,23.92,583908.0459770114,8.3657,8.3832,8.3587,8.3797,583908.046
2010-08-03 09:35:00,23.92,23.97,23.9,23.92,550052.2466039708,8.3797,8.3972,8.3727,8.3797,550052.2466
2010-08-03 09:40:00,23.92,23.93,23.83,23.84,307210.0313479624,8.3797,8.3832,8.3482,8.3517,307210.0313
2010-08-03 09:45:00,23.85,23.9,23.81,23.9,303448.2758620689,8.3552,8.3727,8.3412,8.3727,303448.2759
2010-08-03 09:50:00,23.9,23.91,23.87,23.89,225496.34273772204,8.3727,8.3762,8.3622,8.3692,225496.3427
2010-08-03 09:55:00,23.89,23.93,23.87,23.92,545245.5590386625,8.3692,8.3832,8.3622,8.3797,545245.559
2010-08-03 10:00:00,23.91,23.94,23.86,23.93,292580.98223615467,8.3762,8.3867,8.3587,8.3832,292580.9822
2010-08-03 10:05:00,23.93,23.98,23.92,23.97,174085.68443051202,8.3832,8.4007,8.3797,8.3972,174085.6844
2010-08-03 10:10:00,23.98,23.99,23.95,23.96,157993.73040752352,8.4007,8.4042,8.3902,8.3937,157993.7304
2010-08-03 10:15:00,23.95,23.98,23.92,23.97,323928.9446185998,8.3902,8.4007,8.3797,8.3972,323928.9446
2010-08-03 10:20:00,23.97,24.01,23.96,23.98,339184.9529780564,8.3972,8.4112,8.3937,8.4007,339184.953
2010-08-03 10:25:00,23.98,24.01,23.96,24.0,102612.33019853708,8.4007,8.4112,8.3937,8.4077,102612.3302
2010-08-03 10:30:00,24.0,24.01,24.0,24.0,156112.8526645768,8.4077,8.4112,8.4077,8.4077,156112.8527
2010-08-03 10:35:00,24.0,24.01,24.0,24.01,89237.19958202717,8.4077,8.4112,8.4077,8.4112,89237.1996
2010-08-03 10:40:00,24.0,24.01,23.99,24.01,294670.84639498434,8.4077,8.4112,8.4042,8.4112,294670.8464
2010-08-03 10:45:00,24.01,24.09,24.0,24.09,248484.84848484848,8.4112,8.4393,8.4077,8.4393,248484.8485
2010-08-03 10:50:00,24.09,24.12,24.08,24.12,215047.0219435737,8.4393,8.4498,8.4358,8.4498,215047.0219
2010-08-03 10:55:00,24.12,24.16,24.12,24.16,233646.8129571578,8.4498,8.4638,8.4498,8.4638,233646.813
2010-08-03 11:00:00,24.16,24.16,24.13,24.13,171786.83385579937,8.4638,8.4638,8.4533,8.4533,171786.8339
2010-08-03 11:05:00,24.14,24.16,24.12,24.14,245141.065830721,8.4568,8.4638,8.4498,8.4568,245141.0658
2010-08-03 11:10:00,24.14,24.14,24.12,24.13,136050.1567398119,8.4568,8.4568,8.4498,8.4533,136050.1567
2010-08-03 11:15:00,24.13,24.14,24.12,24.12,46812.957157784746,8.4533,8.4568,8.4498,8.4498,46812.9572
2010-08-03 11:20:00,24.13,24.15,24.12,24.13,106374.08568443052,8.4533,8.4603,8.4498,8.4533,106374.0857
2010-08-03 11:25:00,24.13,24.14,24.12,24.14,91118.07732497388,8.4533,8.4568,8.4498,8.4568,91118.0773
2010-08-03 11:30:00,24.14,24.16,24.14,24.16,193521.421107628,8.4568,8.4638,8.4568,8.4638,193521.4211
2010-08-03 11:35:00,24.15,24.19,24.15,24.19,197910.13584117035,8.4603,8.4743,8.4603,8.4743,197910.1358
2010-08-03 11:40:00,24.19,24.22,24.15,24.17,397074.1901776384,8.4743,8.4848,8.4603,8.4673,397074.1902
2010-08-03 11:45:00,24.17,24.17,24.12,24.12,186206.8965517241,8.4673,8.4673,8.4498,8.4498,186206.8966
2010-08-03 11:50:00,24.12,24.14,24.11,24.12,157157.78474399162,8.4498,8.4568,8.4463,8.4498,157157.7847
2010-08-03 11:55:00,24.11,24.14,24.1,24.1,192058.5161964472,8.4463,8.4568,8.4428,8.4428,192058.5162
2010-08-03 12:00:00,24.1,24.1,24.07,24.08,170323.9289446186,8.4428,8.4428,8.4323,8.4358,170323.9289
2010-08-03 12:05:00,24.08,24.11,24.07,24.1,32810.86729362591,8.4358,8.4463,8.4323,8.4428,32810.8673
2010-08-03 12:10:00,24.1,24.1,24.08,24.1,66039.70741901777,8.4428,8.4428,8.4358,8.4428,66039.7074
2010-08-03 12:15:00,24.09,24.1,24.06,24.07,81086.72936259143,8.4393,8.4428,8.4288,8.4323,81086.7294
2010-08-03 12:20:00,24.06,24.1,24.06,24.09,57680.250783699055,8.4288,8.4428,8.4288,8.4393,57680.2508
2010-08-03 12:25:00,24.09,24.09,24.04,24.05,76071.0553814002,8.4393,8.4393,8.4218,8.4253,76071.0554
2010-08-03 12:30:00,24.05,24.06,24.04,24.06,58725.18286311389,8.4253,8.4288,8.4218,8.4288,58725.1829
2010-08-03 12:35:00,24.06,24.06,24.03,24.03,47648.90282131661,8.4288,8.4288,8.4183,8.4183,47648.9028
2010-08-03 12:40:00,24.04,24.04,24.01,24.02,56844.305120167184,8.4218,8.4218,8.4112,8.4148,56844.3051
2010-08-03 12:45:00,24.02,24.02,23.99,24.0,77324.97387669802,8.4148,8.4148,8.4042,8.4077,77324.9739
2010-08-03 12:50:00,24.0,24.01,24.0,24.0,85684.43051201671,8.4077,8.4112,8.4077,8.4077,85684.4305
2010-08-03 12:55:00,24.0,24.01,23.99,23.99,68338.5579937304,8.4077,8.4112,8.4042,8.4042,68338.558
2010-08-03 13:00:00,23.99,24.0,23.97,23.99,57262.27795193312,8.4042,8.4077,8.3972,8.4042,57262.278
2010-08-03 13:05:00,23.99,23.99,23.95,23.96,79832.81086729362,8.4042,8.4042,8.3902,8.3937,79832.8109
2010-08-03 13:10:00,23.96,24.0,23.96,23.98,78160.91954022988,8.3937,8.4077,8.3937,8.4007,78160.9195
2010-08-03 13:15:00,23.99,24.0,23.95,23.97,215256.00835945664,8.4042,8.4077,8.3902,8.3972,215256.0084
2010-08-03 13:20:00,23.97,24.03,23.97,24.02,145872.5182863114,8.3972,8.4183,8.3972,8.4148,145872.5183
2010-08-03 13:25:00,24.02,24.04,24.01,24.02,41797.28317659352,8.4148,8.4218,8.4112,8.4148,41797.2832
2010-08-03 13:30:00,24.02,24.04,24.01,24.04,57053.29153605016,8.4148,8.4218,8.4112,8.4218,57053.2915
2010-08-03 13:35:00,24.04,24.05,24.03,24.04,55590.38662486938,8.4218,8.4253,8.4183,8.4218,55590.3866
2010-08-03 13:40:00,24.04,24.06,24.03,24.04,279205.8516196448,8.4218,8.4288,8.4183,8.4218,279205.8516
2010-08-03 13:45:00,24.04,24.05,24.04,24.04,236990.59561128527,8.4218,8.4253,8.4218,8.4218,236990.5956
2010-08-03 13:50:00,24.04,24.06,24.02,24.06,91954.02298850576,8.4218,8.4288,8.4148,8.4288,91954.023
2010-08-03 13:55:00,24.06,24.08,24.04,24.05,102821.31661442008,8.4288,8.4358,8.4218,8.4253,102821.3166
2010-08-03 14:00:00,24.04,24.05,24.01,24.02,124764.89028213166,8.4218,8.4253,8.4112,8.4148,124764.8903
2010-08-03 14:05:00,24.01,24.02,23.99,24.0,70219.43573667711,8.4112,8.4148,8.4042,8.4077,70219.4357
2010-08-03 14:10:00,24.01,24.02,24.0,24.0,66457.6802507837,8.4112,8.4148,8.4077,8.4077,66457.6803
2010-08-03 14:15:00,24.01,24.01,24.0,24.01,94461.85997910135,8.4112,8.4112,8.4077,8.4112,94461.86
2010-08-03 14:20:00,24.0,24.01,23.99,24.0,77324.97387669802,8.4077,8.4112,8.4042,8.4077,77324.9739
2010-08-03 14:25:00,23.99,24.03,23.99,24.03,84012.53918495297,8.4042,8.4183,8.4042,8.4183,84012.5392
2010-08-03 14:30:00,24.03,24.03,24.0,24.0,136259.14315569488,8.4183,8.4183,8.4077,8.4077,136259.1432
2010-08-03 14:35:00,24.01,24.01,24.0,24.01,219017.76384535004,8.4112,8.4112,8.4077,8.4112,219017.7638
2010-08-03 14:40:00,24.0,24.01,24.0,24.0,161964.4723092999,8.4077,8.4112,8.4077,8.4077,161964.4723
2010-08-03 14:45:00,24.0,24.01,24.0,24.0,161337.513061651,8.4077,8.4112,8.4077,8.4077,161337.5131
2010-08-03 14:50:00,24.0,24.01,24.0,24.01,141901.776384535,8.4077,8.4112,8.4077,8.4112,141901.7764
2010-08-03 14:55:00,24.01,24.02,24.0,24.02,2915360.501567398,8.4112,8.4148,8.4077,8.4148,2915360.5016
2010-08-03 15:00:00,24.02,24.02,24.0,24.01,187460.815047022,8.4148,8.4148,8.4077,8.4112,187460.815
2010-08-03 15:05:00,24.0,24.02,23.99,24.02,87356.32183908045,8.4077,8.4148,8.4042,8.4148,87356.3218
2010-08-03 15:10:00,24.02,24.06,24.02,24.06,129362.59143155694,8.4148,8.4288,8.4148,8.4288,129362.5914
2010-08-03 15:15:00,24.05,24.05,24.03,24.03,126436.7816091954,8.4253,8.4253,8.4183,8.4183,126436.7816
2010-08-03 15:20:00,24.03,24.04,24.02,24.03,105329.15360501569,8.4183,8.4218,8.4148,8.4183,105329.1536
2010-08-03 15:25:00,24.02,24.03,24.01,24.02,129989.55067920584,8.4148,8.4183,8.4112,8.4148,129989.5507
2010-08-03 15:30:00,24.02,24.03,24.0,24.0,223197.4921630094,8.4148,8.4183,8.4077,8.4077,223197.4922
2010-08-03 15:35:00,24.0,24.01,23.98,23.98,197283.1765935214,8.4077,8.4112,8.4007,8.4007,197283.1766
2010-08-03 15:40:00,23.98,24.0,23.96,23.97,501149.4252873563,8.4007,8.4077,8.3937,8.3972,501149.4253
2010-08-03 15:45:00,23.97,23.99,23.92,23.94,767607.10553814,8.3972,8.4042,8.3797,8.3867,767607.1055
2010-08-03 15:50:00,23.94,23.94,23.92,23.92,543782.6541274817,8.3867,8.3867,8.3797,8.3797,543782.6541
2010-08-03 15:55:00,23.92,23.94,23.92,23.92,1149634.2737722048,8.3797,8.3867,8.3797,8.3797,1149634.2738
2010-08-04 09:30:00,23.92,23.96,23.86,23.91,400835.94566353183,8.3797,8.3937,8.3587,8.3762,400835.9457
2010-08-04 09:35:00,23.91,23.95,23.87,23.94,207105.5381400209,8.3762,8.3902,8.3622,8.3867,207105.5381
2010-08-04 09:40:00,23.94,23.94,23.89,23.94,215882.9676071056,8.3867,8.3867,8.3692,8.3867,215882.9676
2010-08-04 09:45:00,23.94,23.95,23.92,23.93,253291.53605015672,8.3867,8.3902,8.3797,8.3832,253291.5361
2010-08-04 09:50:00,23.93,23.93,23.91,23.92,116196.44723093,8.3832,8.3832,8.3762,8.3797,116196.4472
2010-08-04 09:55:00,23.92,23.96,23.92,23.95,261233.0198537095,8.3797,8.3937,8.3797,8.3902,261233.0199
2010-08-04 10:00:00,23.95,24.05,23.95,24.01,249947.7533960293,8.3902,8.4253,8.3902,8.4112,249947.7534
2010-08-04 10:05:00,24.01,24.04,23.99,24.03,114315.56948798327,8.4112,8.4218,8.4042,8.4183,114315.5695
2010-08-04 10:10:00,24.02,24.02,23.97,24.0,237617.55485893416,8.4148,8.4148,8.3972,8.4077,237617.5549
2010-08-04 10:15:00,24.0,24.01,23.93,23.93,275235.1097178683,8.4077,8.4112,8.3832,8.3832,275235.1097
2010-08-04 10:20:00,23.93,23.95,23.93,23.95,145245.55903866247,8.3832,8.3902,8.3832,8.3902,145245.559
2010-08-04 10:25:00,23.95,23.95,23.93,23.93,186624.8693834901,8.3902,8.3902,8.3832,8.3832,186624.8694
2010-08-04 10:30:00,23.93,23.94,23.89,23.89,215047.0219435737,8.3832,8.3867,8.3692,8.3692,215047.0219
2010-08-04 10:35:00,23.9,23.9,23.86,23.87,248693.83490073145,8.3727,8.3727,8.3587,8.3622,248693.8349
2010-08-04 10:40:00,23.87,23.88,23.85,23.87,160292.58098223616,8.3622,8.3657,8.3552,8.3622,160292.581
2010-08-04 10:45:00,23.87,23.9,23.86,23.87,150052.24660397074,8.3622,8.3727,8.3587,8.3622,150052.2466
2010-08-04 10:50:00,23.87,23.89,23.83,23.84,183281.08672936252,8.3622,8.3692,8.3482,8.3517,183281.0867
2010-08-04 10:55:00,23.84,23.88,23.84,23.88,144827.58620689655,8.3517,8.3657,8.3517,8.3657,144827.5862
2010-08-04 11:00:00,23.88,23.88,23.85,23.85,122884.01253918494,8.3657,8.3657,8.3552,8.3552,122884.0125
2010-08-04 11:05:00,23.86,23.9,23.86,23.9,213793.10344827583,8.3587,8.3727,8.3587,8.3727,213793.1034
2010-08-04 11:10:00,23.9,23.91,23.9,23.9,113897.59665621734,8.3727,8.3762,8.3727,8.3727,113897.5967
2010-08-04 11:15:00,23.9,23.9,23.85,23.85,146081.50470219436,8.3727,8.3727,8.3552,8.3552,146081.5047
2010-08-04 11:20:00,23.85,23.86,23.85,23.85,75444.0961337513,8.3552,8.3587,8.3552,8.3552,75444.0961
2010-08-04 11:25:00,23.85,23.86,23.84,23.84,103030.30303030302,8.3552,8.3587,8.3517,8.3517,103030.303
2010-08-04 11:30:00,23.85,23.85,23.82,23.83,244932.079414838,8.3552,8.3552,8.3447,8.3482,244932.0794
2010-08-04 11:35:00,23.83,23.85,23.82,23.85,182027.1682340648,8.3482,8.3552,8.3447,8.3552,182027.1682
2010-08-04 11:40:00,23.85,23.89,23.85,23.89,109090.90909090907,8.3552,8.3692,8.3552,8.3692,109090.9091
2010-08-04 11:45:00,23.89,23.93,23.89,23.92,185997.9101358412,8.3692,8.3832,8.3692,8.3797,185997.9101
2010-08-04 11:50:00,23.92,23.93,23.91,23.92,85684.43051201671,8.3797,8.3832,8.3762,8.3797,85684.4305
2010-08-04 11:55:00,23.92,23.92,23.88,23.89,48275.86206896552,8.3797,8.3797,8.3657,8.3692,48275.8621
2010-08-04 12:00:00,23.89,23.89,23.87,23.89,51828.631138975965,8.3692,8.3692,8.3622,8.3692,51828.6311
2010-08-04 12:05:00,23.89,23.9,23.89,23.9,25705.329153605016,8.3692,8.3727,8.3692,8.3727,25705.3292
2010-08-04 12:10:00,23.9,23.91,23.89,23.9,81295.71577847439,8.3727,8.3762,8.3692,8.3727,81295.7158
2010-08-04 12:15:00,23.9,23.94,23.9,23.93,184535.0052246604,8.3727,8.3867,8.3727,8.3832,184535.0052
2010-08-04 12:20:00,23.93,23.94,23.92,23.93,499059.5611285266,8.3832,8.3867,8.3797,8.3832,499059.5611
2010-08-04 12:25:00,23.92,23.93,23.92,23.93,62904.91118077325,8.3797,8.3832,8.3797,8.3832,62904.9112
2010-08-04 12:30:00,23.93,23.93,23.92,23.93,76280.04179728318,8.3832,8.3832,8.3797,8.3832,76280.0418
2010-08-04 12:35:00,23.93,23.93,23.92,23.93,75235.10971786834,8.3832,8.3832,8.3797,8.3832,75235.1097
2010-08-04 12:40:00,23.93,23.93,23.91,23.93,64158.82967607105,8.3832,8.3832,8.3762,8.3832,64158.8297
2010-08-04 12:45:00,23.93,23.93,23.91,23.91,69801.46290491118,8.3832,8.3832,8.3762,8.3762,69801.4629
2010-08-04 12:50:00,23.91,23.93,23.91,23.93,62068.96551724138,8.3762,8.3832,8.3762,8.3832,62068.9655
2010-08-04 12:55:00,23.92,23.93,23.91,23.93,69383.49007314524,8.3797,8.3832,8.3762,8.3832,69383.4901
2010-08-04 13:00:00,23.93,23.93,23.91,23.93,479623.8244514106,8.3832,8.3832,8.3762,8.3832,479623.8245
2010-08-04 13:05:00,23.93,23.93,23.89,23.89,98223.61546499476,8.3832,8.3832,8.3692,8.3692,98223.6155
2010-08-04 13:10:00,23.89,23.92,23.88,23.92,75444.0961337513,8.3692,8.3797,8.3657,8.3797,75444.0961
2010-08-04 13:15:00,23.92,23.93,23.91,23.91,101985.3709508882,8.3797,8.3832,8.3762,8.3762,101985.371
2010-08-04 13:20:00,23.91,23.94,23.91,23.91,59979.1013584117,8.3762,8.3867,8.3762,8.3762,59979.1014
2010-08-04 13:25:00,23.91,23.92,23.9,23.91,39916.40543364681,8.3762,8.3797,8.3727,8.3762,39916.4054
2010-08-04 13:30:00,23.92,23.93,23.91,23.93,75235.10971786834,8.3797,8.3832,8.3762,8.3832,75235.1097
2010-08-04 13:35:00,23.93,23.94,23.92,23.93,128108.67293625914,8.3832,8.3867,8.3797,8.3832,128108.6729
2010-08-04 13:40:00,23.93,23.93,23.92,23.93,68756.53082549635,8.3832,8.3832,8.3797,8.3832,68756.5308
2010-08-04 13:45:00,23.93,23.93,23.93,23.93,49738.76698014629,8.3832,8.3832,8.3832,8.3832,49738.767
2010-08-04 13:50:00,23.93,23.95,23.93,23.93,71473.35423197492,8.3832,8.3902,8.3832,8.3832,71473.3542
2010-08-04 13:55:00,23.93,23.93,23.91,23.93,148380.355276907,8.3832,8.3832,8.3762,8.3832,148380.3553
2010-08-04 14:00:00,23.93,23.97,23.93,23.96,144618.59979101358,8.3832,8.3972,8.3832,8.3937,144618.5998
2010-08-04 14:05:00,23.96,23.96,23.94,23.95,61024.03343782654,8.3937,8.3937,8.3867,8.3902,61024.0334
2010-08-04 14:10:00,23.95,23.95,23.94,23.94,182863.11389759663,8.3902,8.3902,8.3867,8.3867,182863.1139
2010-08-04 14:15:00,23.94,23.96,23.94,23.95,97805.64263322884,8.3867,8.3937,8.3867,8.3902,97805.6426
2010-08-04 14:20:00,23.95,23.95,23.94,23.95,67084.6394984326,8.3902,8.3902,8.3867,8.3902,67084.6395
2010-08-04 14:25:00,23.95,23.97,23.93,23.97,83385.57993730408,8.3902,8.3972,8.3832,8.3972,83385.5799
2010-08-04 14:30:00,23.97,23.98,23.95,23.95,72936.2591431557,8.3972,8.4007,8.3902,8.3902,72936.2591
2010-08-04 14:35:00,23.95,23.97,23.95,23.95,82340.64785788923,8.3902,8.3972,8.3902,8.3902,82340.6479
2010-08-04 14:40:00,23.95,24.0,23.95,23.99,67711.59874608151,8.3902,8.4077,8.3902,8.4042,67711.5987
2010-08-04 14:45:00,23.99,24.01,23.99,23.99,145036.57262277952,8.4042,8.4112,8.4042,8.4042,145036.5726
2010-08-04 14:50:00,23.99,23.99,23.97,23.98,120167.18913270636,8.4042,8.4042,8.3972,8.4007,120167.1891
2010-08-04 14:55:00,23.98,23.99,23.97,23.98,89446.18599791013,8.4007,8.4042,8.3972,8.4007,89446.186
2010-08-04 15:00:00,23.98,23.98,23.97,23.98,103448.27586206896,8.4007,8.4007,8.3972,8.4007,103448.2759
2010-08-04 15:05:00,23.98,23.99,23.97,23.98,138975.96656217345,8.4007,8.4042,8.3972,8.4007,138975.9666
2010-08-04 15:10:00,23.98,23.99,23.97,23.99,203134.7962382445,8.4007,8.4042,8.3972,8.4042,203134.7962
2010-08-04 15:15:00,23.99,24.04,23.98,24.02,242424.2424242424,8.4042,8.4218,8.4007,8.4148,242424.2424
2010-08-04 15:20:00,24.02,24.03,24.01,24.03,142946.70846394985,8.4148,8.4183,8.4112,8.4183,142946.7085
2010-08-04 15:25:00,24.03,24.03,24.01,24.02,225496.34273772204,8.4183,8.4183,8.4112,8.4148,225496.3427
2010-08-04 15:30:00,24.03,24.04,24.01,24.02,342737.72204806685,8.4183,8.4218,8.4112,8.4148,342737.722
2010-08-04 15:35:00,24.02,24.03,24.0,24.03,169696.9696969697,8.4148,8.4183,8.4077,8.4183,169696.9697
2010-08-04 15:40:00,24.03,24.04,24.02,24.04,155067.92058516195,8.4183,8.4218,8.4148,8.4218,155067.9206
2010-08-04 15:45:00,24.04,24.05,24.02,24.05,223615.4649947753,8.4218,8.4253,8.4148,8.4253,223615.465
2010-08-04 15:50:00,24.05,24.05,24.02,24.03,218599.7910135841,8.4253,8.4253,8.4148,8.4183,218599.791
2010-08-04 15:55:00,24.03,24.04,24.01,24.02,646394.9843260188,8.4183,8.4218,8.4112,8.4148,646394.9843
2010-08-05 09:30:00,23.91,23.96,23.85,23.87,168443.0512016719,8.3762,8.3937,8.3552,8.3622,168443.0512
2010-08-05 09:35:00,23.87,23.87,23.81,23.82,123092.99895506792,8.3622,8.3622,8.3412,8.3447,123092.999
2010-08-05 09:40:00,23.82,23.86,23.82,23.84,343155.6948798328,8.3447,8.3587,8.3447,8.3517,343155.6949
2010-08-05 09:45:00,23.84,23.88,23.84,23.87,150470.21943573668,8.3517,8.3657,8.3517,8.3622,150470.2194
2010-08-05 09:50:00,23.88,23.88,23.87,23.88,208986.4158829676,8.3657,8.3657,8.3622,8.3657,208986.4159
2010-08-05 09:55:00,23.88,23.88,23.87,23.88,76280.04179728318,8.3657,8.3657,8.3622,8.3657,76280.0418
2010-08-05 10:00:00,23.88,23.88,23.83,23.85,109926.85475444097,8.3657,8.3657,8.3482,8.3552,109926.8548
2010-08-05 10:05:00,23.85,23.87,23.83,23.83,166353.1870428422,8.3552,8.3622,8.3482,8.3482,166353.187
2010-08-05 10:10:00,23.83,23.87,23.82,23.85,240961.33751306165,8.3482,8.3622,8.3447,8.3552,240961.3375
2010-08-05 10:15:00,23.85,23.86,23.84,23.85,123719.95820271682,8.3552,8.3587,8.3517,8.3552,123719.9582
2010-08-05 10:20:00,23.85,23.89,23.85,23.89,140229.88505747126,8.3552,8.3692,8.3552,8.3692,140229.8851
2010-08-05 10:25:00,23.89,23.9,23.88,23.89,105747.1264367816,8.3692,8.3727,8.3657,8.3692,105747.1264
2010-08-05 10:30:00,23.9,23.93,23.89,23.93,267084.6394984326,8.3727,8.3832,8.3692,8.3832,267084.6395
2010-08-05 10:35:00,23.93,23.95,23.92,23.93,100731.45245559038,8.3832,8.3902,8.3797,8.3832,100731.4525
2010-08-05 10:40:00,23.94,23.95,23.93,23.93,143364.68129571577,8.3867,8.3902,8.3832,8.3832,143364.6813
2010-08-05 10:45:00,23.93,23.95,23.93,23.94,52664.57680250784,8.3832,8.3902,8.3832,8.3867,52664.5768
2010-08-05 10:50:00,23.94,23.95,23.93,23.93,67920.58516196447,8.3867,8.3902,8.3832,8.3832,67920.5852
2010-08-05 10:55:00,23.93,23.95,23.93,23.93,86311.38975966562,8.3832,8.3902,8.3832,8.3832,86311.3898
2010-08-05 11:00:00,23.93,23.94,23.92,23.93,142319.74921630093,8.3832,8.3867,8.3797,8.3832,142319.7492
2010-08-05 11:05:00,23.93,23.93,23.91,23.93,242006.26959247648,8.3832,8.3832,8.3762,8.3832,242006.2696
2010-08-05 11:10:00,23.93,23.93,23.9,23.93,98014.6290491118,8.3832,8.3832,8.3727,8.3832,98014.629
2010-08-05 11:15:00,23.93,23.93,23.91,23.91,137513.0616509927,8.3832,8.3832,8.3762,8.3762,137513.0617
2010-08-05 11:20:00,23.91,23.93,23.91,23.92,51828.631138975965,8.3762,8.3832,8.3762,8.3797,51828.6311
2010-08-05 11:25:00,23.93,23.93,23.89,23.9,72518.28631138976,8.3832,8.3832,8.3692,8.3727,72518.2863
2010-08-05 11:30:00,23.9,23.93,23.9,23.92,93834.90073145244,8.3727,8.3832,8.3727,8.3797,93834.9007
2010-08-05 11:35:00,23.91,23.92,23.9,23.91,101149.42528735632,8.3762,8.3797,8.3727,8.3762,101149.4253
2010-08-05 11:40:00,23.91,23.93,23.91,23.92,192267.5026123302,8.3762,8.3832,8.3762,8.3797,192267.5026
2010-08-05 11:45:00,23.92,23.93,23.91,23.92,73772.20480668756,8.3797,8.3832,8.3762,8.3797,73772.2048
2010-08-05 11:50:00,23.93,23.93,23.92,23.93,101567.39811912226,8.3832,8.3832,8.3797,8.3832,101567.3981
2010-08-05 11:55:00,23.92,23.92,23.9,23.91,119122.25705329153,8.3797,8.3797,8.3727,8.3762,119122.2571
2010-08-05 12:00:00,23.91,23.92,23.9,23.91,142737.72204806688,8.3762,8.3797,8.3727,8.3762,142737.722
2010-08-05 12:05:00,23.91,23.93,23.9,23.91,109299.89550679206,8.3762,8.3832,8.3727,8.3762,109299.8955
2010-08-05 12:10:00,23.91,23.92,23.91,23.91,67502.61233019854,8.3762,8.3797,8.3762,8.3762,67502.6123
2010-08-05 12:15:00,23.91,23.93,23.91,23.91,83594.56635318704,8.3762,8.3832,8.3762,8.3762,83594.5664
2010-08-05 12:20:00,23.91,23.92,23.89,23.89,67920.58516196447,8.3762,8.3797,8.3692,8.3692,67920.5852
2010-08-05 12:25:00,23.89,23.91,23.89,23.9,100313.47962382445,8.3692,8.3762,8.3692,8.3727,100313.4796
2010-08-05 12:30:00,23.9,23.9,23.84,23.86,156321.83908045976,8.3727,8.3727,8.3517,8.3587,156321.8391
2010-08-05 12:35:00,23.86,23.87,23.85,23.87,78578.89237199581,8.3587,8.3622,8.3552,8.3622,78578.8924
2010-08-05 12:40:00,23.87,23.87,23.86,23.87,52246.6039707419,8.3622,8.3622,8.3587,8.3622,52246.604
2010-08-05 12:45:00,23.86,23.87,23.85,23.86,70428.42215256009,8.3587,8.3622,8.3552,8.3587,70428.4222
2010-08-05 12:50:00,23.86,23.86,23.83,23.83,66457.6802507837,8.3587,8.3587,8.3482,8.3482,66457.6803
2010-08-05 12:55:00,23.83,23.84,23.82,23.82,139602.92580982237,8.3482,8.3517,8.3447,8.3447,139602.9258
2010-08-05 13:00:00,23.82,23.83,23.81,23.82,88610.24033437826,8.3447,8.3482,8.3412,8.3447,88610.2403
2010-08-05 13:05:00,23.82,23.85,23.82,23.84,119958.2027168234,8.3447,8.3552,8.3447,8.3517,119958.2027
2010-08-05 13:10:00,23.84,23.84,23.81,23.83,65830.7210031348,8.3517,8.3517,8.3412,8.3482,65830.721
2010-08-05 13:15:00,23.82,23.83,23.81,23.81,62904.91118077325,8.3447,8.3482,8.3412,8.3412,62904.9112
2010-08-05 13:20:00,23.82,23.83,23.81,23.82,76698.01462904911,8.3447,8.3482,8.3412,8.3447,76698.0146
2010-08-05 13:25:00,23.82,23.84,23.82,23.82,110344.8275862069,8.3447,8.3517,8.3447,8.3447,110344.8276
2010-08-05 13:30:00,23.83,23.83,23.81,23.83,146917.45036572622,8.3482,8.3482,8.3412,8.3482,146917.4504
2010-08-05 13:35:00,23.83,23.84,23.82,23.83,99268.5475444096,8.3482,8.3517,8.3447,8.3482,99268.5475
2010-08-05 13:40:00,23.83,23.83,23.82,23.82,133124.34691745037,8.3482,8.3482,8.3447,8.3447,133124.3469
2010-08-05 13:45:00,23.82,23.83,23.82,23.82,147544.40961337512,8.3447,8.3482,8.3447,8.3447,147544.4096
2010-08-05 13:50:00,23.82,23.83,23.82,23.83,97178.68338557992,8.3447,8.3482,8.3447,8.3482,97178.6834
2010-08-05 13:55:00,23.83,23.85,23.82,23.84,145245.55903866247,8.3482,8.3552,8.3447,8.3517,145245.559
2010-08-05 14:00:00,23.84,23.85,23.83,23.83,84221.52560083594,8.3517,8.3552,8.3482,8.3482,84221.5256
2010-08-05 14:05:00,23.83,23.83,23.82,23.83,48902.82131661442,8.3482,8.3482,8.3447,8.3482,48902.8213
2010-08-05 14:10:00,23.83,23.83,23.82,23.82,172831.7659352142,8.3482,8.3482,8.3447,8.3447,172831.7659
2010-08-05 14:15:00,23.82,23.83,23.82,23.82,98850.57471264368,8.3447,8.3482,8.3447,8.3447,98850.5747
2010-08-05 14:20:00,23.83,23.84,23.82,23.82,106374.08568443052,8.3482,8.3517,8.3447,8.3447,106374.0857
2010-08-05 14:25:00,23.83,23.85,23.83,23.84,178683.3855799373,8.3482,8.3552,8.3482,8.3517,178683.3856
2010-08-05 14:30:00,23.84,23.84,23.83,23.83,45768.0250783699,8.3517,8.3517,8.3482,8.3482,45768.0251
2010-08-05 14:35:00,23.83,23.83,23.82,23.82,107419.01776384536,8.3482,8.3482,8.3447,8.3447,107419.0178
2010-08-05 14:40:00,23.82,23.83,23.82,23.83,68129.57157784744,8.3447,8.3482,8.3447,8.3482,68129.5716
2010-08-05 14:45:00,23.83,23.83,23.82,23.82,34273.772204806686,8.3482,8.3482,8.3447,8.3447,34273.7722
2010-08-05 14:50:00,23.83,23.83,23.81,23.81,187878.78787878787,8.3482,8.3482,8.3412,8.3412,187878.7879
2010-08-05 14:55:00,23.81,23.81,23.79,23.8,270010.44932079414,8.3412,8.3412,8.3342,8.3377,270010.4493
2010-08-05 15:00:00,23.8,23.83,23.8,23.82,401253.9184952978,8.3377,8.3482,8.3377,8.3447,401253.9185
2010-08-05 15:05:00,23.83,23.83,23.81,23.83,101985.3709508882,8.3482,8.3482,8.3412,8.3482,101985.371
2010-08-05 15:10:00,23.83,23.84,23.82,23.83,191013.5841170324,8.3482,8.3517,8.3447,8.3482,191013.5841
2010-08-05 15:15:00,23.83,23.83,23.81,23.81,318913.27063740854,8.3482,8.3482,8.3412,8.3412,318913.2706
2010-08-05 15:20:00,23.81,23.81,23.8,23.81,233019.85370950887,8.3412,8.3412,8.3377,8.3412,233019.8537
2010-08-05 15:25:00,23.81,23.82,23.81,23.82,89028.2131661442,8.3412,8.3447,8.3412,8.3447,89028.2132
2010-08-05 15:30:00,23.82,23.82,23.8,23.81,312225.7053291536,8.3447,8.3447,8.3377,8.3412,312225.7053
2010-08-05 15:35:00,23.81,23.84,23.81,23.84,208150.4702194357,8.3412,8.3517,8.3412,8.3517,208150.4702
2010-08-05 15:40:00,23.83,23.86,23.83,23.86,200000.0,8.3482,8.3587,8.3482,8.3587,200000.0
2010-08-05 15:45:00,23.86,23.87,23.85,23.87,356739.8119122257,8.3587,8.3622,8.3552,8.3622,356739.8119
2010-08-05 15:50:00,23.87,23.89,23.86,23.88,493416.9278996865,8.3622,8.3692,8.3587,8.3657,493416.9279
2010-08-05 15:55:00,23.88,23.92,23.88,23.92,863113.8975966562,8.3657,8.3797,8.3657,8.3797,863113.8976
2010-08-06 09:30:00,23.79,23.99,23.79,23.99,195402.2988505747,8.3342,8.4042,8.3342,8.4042,195402.2989
2010-08-06 09:35:00,23.99,24.04,23.95,24.04,249738.7669801463,8.4042,8.4218,8.3902,8.4218,249738.767
2010-08-06 09:40:00,24.04,24.1,24.03,24.1,299059.56112852664,8.4218,8.4428,8.4183,8.4428,299059.5611
2010-08-06 09:45:00,24.11,24.15,24.1,24.14,265621.7345872518,8.4463,8.4603,8.4428,8.4568,265621.7346
2010-08-06 09:50:00,24.14,24.16,24.14,24.15,400835.94566353183,8.4568,8.4638,8.4568,8.4603,400835.9457
2010-08-06 09:55:00,24.14,24.2,24.13,24.17,316405.4336468129,8.4568,8.4778,8.4533,8.4673,316405.4336
2010-08-06 10:00:00,24.18,24.2,24.17,24.2,282340.64785788924,8.4708,8.4778,8.4673,8.4778,282340.6479
2010-08-06 10:05:00,24.2,24.23,24.2,24.23,272100.3134796238,8.4778,8.4883,8.4778,8.4883,272100.3135
2010-08-06 10:10:00,24.23,24.24,24.22,24.23,275444.09613375127,8.4883,8.4918,8.4848,8.4883,275444.0961
2010-08-06 10:15:00,24.23,24.25,24.21,24.23,354231.97492163006,8.4883,8.4953,8.4813,8.4883,354231.9749
2010-08-06 10:20:00,24.22,24.23,24.19,24.2,586833.855799373,8.4848,8.4883,8.4743,8.4778,586833.8558
2010-08-06 10:25:00,24.2,24.2,24.17,24.19,270637.40856844303,8.4778,8.4778,8.4673,8.4743,270637.4086
2010-08-06 10:30:00,24.18,24.21,24.17,24.19,288192.2675026123,8.4708,8.4813,8.4673,8.4743,288192.2675
2010-08-06 10:35:00,24.19,24.2,24.16,24.17,249529.7805642633,8.4743,8.4778,8.4638,8.4673,249529.7806
2010-08-06 10:40:00,24.17,24.17,24.07,24.1,325182.8631138976,8.4673,8.4673,8.4323,8.4428,325182.8631
2010-08-06 10:45:00,24.1,24.1,24.04,24.06,255381.4002089864,8.4428,8.4428,8.4218,8.4288,255381.4002
2010-08-06 10:50:00,24.05,24.06,24.0,24.01,256217.3458725183,8.4253,8.4288,8.4077,8.4112,256217.3459
2010-08-06 10:55:00,24.01,24.02,23.95,24.01,258098.223615465,8.4112,8.4148,8.3902,8.4112,258098.2236
2010-08-06 11:00:00,24.01,24.01,23.96,23.97,234482.75862068965,8.4112,8.4112,8.3937,8.3972,234482.7586
2010-08-06 11:05:00,23.97,23.97,23.93,23.93,211494.2528735632,8.3972,8.3972,8.3832,8.3832,211494.2529
2010-08-06 11:10:00,23.93,23.96,23.92,23.92,241797.2831765935,8.3832,8.3937,8.3797,8.3797,241797.2832
2010-08-06 11:15:00,23.93,23.93,23.9,23.91,191849.52978056425,8.3832,8.3832,8.3727,8.3762,191849.5298
2010-08-06 11:20:00,23.91,23.93,23.89,23.92,151097.17868338557,8.3762,8.3832,8.3692,8.3797,151097.1787
2010-08-06 11:25:00,23.92,23.93,23.91,23.93,120376.17554858934,8.3797,8.3832,8.3762,8.3832,120376.1755
2010-08-06 11:30:00,23.93,23.94,23.91,23.92,220689.6551724138,8.3832,8.3867,8.3762,8.3797,220689.6552
2010-08-06 11:35:00,23.92,23.93,23.91,23.93,117241.37931034484,8.3797,8.3832,8.3762,8.3832,117241.3793
2010-08-06 11:40:00,23.93,23.94,23.91,23.93,128526.64576802508,8.3832,8.3867,8.3762,8.3832,128526.6458
2010-08-06 11:45:00,23.93,24.0,23.93,23.98,273772.20480668754,8.3832,8.4077,8.3832,8.4007,273772.2048
2010-08-06 11:50:00,23.98,24.01,23.98,24.01,141274.8171368861,8.4007,8.4112,8.4007,8.4112,141274.8171
2010-08-06 11:55:00,24.01,24.04,23.99,24.03,221107.6280041797,8.4112,8.4218,8.4042,8.4183,221107.628
2010-08-06 12:00:00,24.03,24.05,24.02,24.03,184952.9780564264,8.4183,8.4253,8.4148,8.4183,184952.9781
2010-08-06 12:05:00,24.03,24.04,24.01,24.03,132079.41483803553,8.4183,8.4218,8.4112,8.4183,132079.4148
2010-08-06 12:10:00,24.03,24.03,24.01,24.02,101985.3709508882,8.4183,8.4183,8.4112,8.4148,101985.371
2010-08-06 12:15:00,24.01,24.04,24.01,24.04,121421.10762800416,8.4112,8.4218,8.4112,8.4218,121421.1076
2010-08-06 12:20:00,24.04,24.04,24.02,24.02,121421.10762800416,8.4218,8.4218,8.4148,8.4148,121421.1076
2010-08-06 12:25:00,24.02,24.02,23.99,24.02,87774.29467084639,8.4148,8.4148,8.4042,8.4148,87774.2947
2010-08-06 12:30:00,24.02,24.03,24.01,24.01,214002.08986415883,8.4148,8.4183,8.4112,8.4112,214002.0899
2010-08-06 12:35:00,24.01,24.02,24.0,24.0,74608.15047021944,8.4112,8.4148,8.4077,8.4077,74608.1505
2010-08-06 12:40:00,24.0,24.01,23.99,23.99,100104.49320794149,8.4077,8.4112,8.4042,8.4042,100104.4932
2010-08-06 12:45:00,23.99,24.02,23.98,24.01,97387.66980146292,8.4042,8.4148,8.4007,8.4112,97387.6698
2010-08-06 12:50:00,24.01,24.01,23.98,24.01,180355.27690700104,8.4112,8.4112,8.4007,8.4112,180355.2769
2010-08-06 12:55:00,24.0,24.01,23.96,23.98,99268.5475444096,8.4077,8.4112,8.3937,8.4007,99268.5475
2010-08-06 13:00:00,23.98,24.02,23.97,24.02,106374.08568443052,8.4007,8.4148,8.3972,8.4148,106374.0857
2010-08-06 13:05:00,24.02,24.03,24.0,24.0,119540.22988505747,8.4148,8.4183,8.4077,8.4077,119540.2299
2010-08-06 13:10:00,24.0,24.01,23.99,24.0,63531.87042842215,8.4077,8.4112,8.4042,8.4077,63531.8704
2010-08-06 13:15:00,24.0,24.0,23.98,23.99,89237.19958202717,8.4077,8.4077,8.4007,8.4042,89237.1996
2010-08-06 13:20:00,23.99,24.03,23.99,24.02,149843.26018808776,8.4042,8.4183,8.4042,8.4148,149843.2602
2010-08-06 13:25:00,24.02,24.02,23.99,24.0,115987.46081504702,8.4148,8.4148,8.4042,8.4077,115987.4608
2010-08-06 13:30:00,24.0,24.02,23.99,24.0,123301.98537095088,8.4077,8.4148,8.4042,8.4077,123301.9854
2010-08-06 13:35:00,24.0,24.02,23.98,23.99,137095.08881922674,8.4077,8.4148,8.4007,8.4042,137095.0888
2010-08-06 13:40:00,23.99,24.02,23.98,24.02,106792.05851619644,8.4042,8.4148,8.4007,8.4148,106792.0585
2010-08-06 13:45:00,24.02,24.04,24.01,24.03,262904.9111807732,8.4148,8.4218,8.4112,8.4183,262904.9112
2010-08-06 13:50:00,24.03,24.03,24.0,24.0,121421.10762800416,8.4183,8.4183,8.4077,8.4077,121421.1076
2010-08-06 13:55:00,24.0,24.0,23.99,24.0,144409.6133751306,8.4077,8.4077,8.4042,8.4077,144409.6134
2010-08-06 14:00:00,24.0,24.01,23.97,24.01,165099.2685475444,8.4077,8.4112,8.3972,8.4112,165099.2685
2010-08-06 14:05:00,24.01,24.02,24.0,24.01,110971.7868338558,8.4112,8.4148,8.4077,8.4112,110971.7868
2010-08-06 14:10:00,24.01,24.01,23.99,24.01,77742.94670846395,8.4112,8.4112,8.4042,8.4112,77742.9467
2010-08-06 14:15:00,24.0,24.01,23.98,24.0,169696.9696969697,8.4077,8.4112,8.4007,8.4077,169696.9697
2010-08-06 14:20:00,24.0,24.04,24.0,24.04,173458.7251828631,8.4077,8.4218,8.4077,8.4218,173458.7252
2010-08-06 14:25:00,24.04,24.07,24.04,24.05,77951.93312434692,8.4218,8.4323,8.4218,8.4253,77951.9331
2010-08-06 14:30:00,24.05,24.05,24.03,24.04,96760.710553814,8.4253,8.4253,8.4183,8.4218,96760.7106
2010-08-06 14:35:00,24.04,24.04,24.01,24.02,159247.64890282133,8.4218,8.4218,8.4112,8.4148,159247.6489
2010-08-06 14:40:00,24.02,24.04,24.01,24.02,143155.6948798328,8.4148,8.4218,8.4112,8.4148,143155.6949
2010-08-06 14:45:00,24.03,24.12,24.02,24.11,285057.4712643678,8.4183,8.4498,8.4148,8.4463,285057.4713
2010-08-06 14:50:00,24.1,24.16,24.1,24.14,206687.56530825497,8.4428,8.4638,8.4428,8.4568,206687.5653
2010-08-06 14:55:00,24.14,24.16,24.14,24.15,176802.50783699058,8.4568,8.4638,8.4568,8.4603,176802.5078
2010-08-06 15:00:00,24.15,24.18,24.15,24.15,269801.4629049112,8.4603,8.4708,8.4603,8.4603,269801.4629
2010-08-06 15:05:00,24.15,24.18,24.15,24.18,127690.7001044932,8.4603,8.4708,8.4603,8.4708,127690.7001
2010-08-06 15:10:00,24.17,24.19,24.15,24.16,227377.2204806688,8.4673,8.4743,8.4603,8.4638,227377.2205
2010-08-06 15:15:00,24.17,24.19,24.16,24.19,148798.32810867293,8.4673,8.4743,8.4638,8.4743,148798.3281
2010-08-06 15:20:00,24.19,24.21,24.16,24.18,126436.7816091954,8.4743,8.4813,8.4638,8.4708,126436.7816
2010-08-06 15:25:00,24.18,24.23,24.17,24.18,190177.6384535005,8.4708,8.4883,8.4673,8.4708,190177.6385
2010-08-06 15:30:00,24.17,24.19,24.15,24.18,211494.2528735632,8.4673,8.4743,8.4603,8.4708,211494.2529
2010-08-06 15:35:00,24.18,24.18,24.16,24.17,216091.9540229885,8.4708,8.4708,8.4638,8.4673,216091.954
2010-08-06 15:40:00,24.17,24.2,24.15,24.19,310135.8411703239,8.4673,8.4778,8.4603,8.4743,310135.8412
2010-08-06 15:45:00,24.2,24.21,24.15,24.19,413375.13061650994,8.4778,8.4813,8.4603,8.4743,413375.1306
2010-08-06 15:50:00,24.19,24.2,24.15,24.16,435736.67711598746,8.4743,8.4778,8.4603,8.4638,435736.6771
2010-08-06 15:55:00,24.17,24.2,24.17,24.19,666457.6802507837,8.4673,8.4778,8.4673,8.4743,666457.6803
2010-08-09 09:30:00,24.23,24.33,24.22,24.26,220689.6551724138,8.4883,8.5234,8.4848,8.4988,220689.6552
2010-08-09 09:35:00,24.26,24.26,24.19,24.26,137095.08881922674,8.4988,8.4988,8.4743,8.4988,137095.0888
2010-08-09 09:40:00,24.25,24.26,24.16,24.18,104911.18077324974,8.4953,8.4988,8.4638,8.4708,104911.1808
2010-08-09 09:45:00,24.18,24.21,24.16,24.18,128317.6593521421,8.4708,8.4813,8.4638,8.4708,128317.6594
2010-08-09 09:50:00,24.17,24.17,24.13,24.16,124555.90386624869,8.4673,8.4673,8.4533,8.4638,124555.9039
2010-08-09 09:55:00,24.15,24.19,24.15,24.18,75444.0961337513,8.4603,8.4743,8.4603,8.4708,75444.0961
2010-08-09 10:00:00,24.18,24.22,24.18,24.21,51619.644723093,8.4708,8.4848,8.4708,8.4813,51619.6447
2010-08-09 10:05:00,24.21,24.22,24.2,24.22,41588.29676071055,8.4813,8.4848,8.4778,8.4848,41588.2968
2010-08-09 10:10:00,24.22,24.24,24.2,24.22,64576.80250783699,8.4848,8.4918,8.4778,8.4848,64576.8025
2010-08-09 10:15:00,24.22,24.24,24.22,24.22,94252.87356321838,8.4848,8.4918,8.4848,8.4848,94252.8736
2010-08-09 10:20:00,24.22,24.22,24.19,24.19,76907.00104493208,8.4848,8.4848,8.4743,8.4743,76907.001
2010-08-09 10:25:00,24.2,24.21,24.18,24.18,105329.15360501569,8.4778,8.4813,8.4708,8.4708,105329.1536
2010-08-09 10:30:00,24.18,24.19,24.16,24.18,75862.06896551723,8.4708,8.4743,8.4638,8.4708,75862.069
2010-08-09 10:35:00,24.19,24.21,24.18,24.18,76698.01462904911,8.4743,8.4813,8.4708,8.4708,76698.0146
2010-08-09 10:40:00,24.18,24.21,24.18,24.2,66666.66666666667,8.4708,8.4813,8.4708,8.4778,66666.6667
2010-08-09 10:45:00,24.2,24.21,24.18,24.19,51619.644723093,8.4778,8.4813,8.4708,8.4743,51619.6447
2010-08-09 10:50:00,24.19,24.19,24.17,24.19,79205.85161964472,8.4743,8.4743,8.4673,8.4743,79205.8516
2010-08-09 10:55:00,24.19,24.25,24.18,24.24,100731.45245559038,8.4743,8.4953,8.4708,8.4918,100731.4525
2010-08-09 11:00:00,24.24,24.27,24.24,24.26,134796.2382445141,8.4918,8.5023,8.4918,8.4988,134796.2382
2010-08-09 11:05:00,24.26,24.27,24.23,24.25,63113.89759665621,8.4988,8.5023,8.4883,8.4953,63113.8976
2010-08-09 11:10:00,24.26,24.27,24.24,24.27,66457.6802507837,8.4988,8.5023,8.4918,8.5023,66457.6803
2010-08-09 11:15:00,24.28,24.28,24.26,24.26,71891.32706374086,8.5058,8.5058,8.4988,8.4988,71891.3271
2010-08-09 11:20:00,24.26,24.26,24.25,24.25,39498.43260188088,8.4988,8.4988,8.4953,8.4953,39498.4326
2010-08-09 11:25:00,24.25,24.26,24.25,24.26,38662.48693834901,8.4953,8.4988,8.4953,8.4988,38662.4869
2010-08-09 11:30:00,24.25,24.29,24.25,24.29,35736.67711598746,8.4953,8.5093,8.4953,8.5093,35736.6771
2010-08-09 11:35:00,24.28,24.3,24.27,24.27,69801.46290491118,8.5058,8.5128,8.5023,8.5023,69801.4629
2010-08-09 11:40:00,24.27,24.27,24.25,24.26,44514.1065830721,8.5023,8.5023,8.4953,8.4988,44514.1066
2010-08-09 11:45:00,24.26,24.28,24.26,24.27,55172.41379310345,8.4988,8.5058,8.4988,8.5023,55172.4138
2010-08-09 11:50:00,24.27,24.27,24.24,24.24,106374.08568443052,8.5023,8.5023,8.4918,8.4918,106374.0857
2010-08-09 11:55:00,24.25,24.25,24.24,24.25,39916.40543364681,8.4953,8.4953,8.4918,8.4953,39916.4054
2010-08-09 12:00:00,24.25,24.25,24.23,24.24,28631.13897596656,8.4953,8.4953,8.4883,8.4918,28631.139
2010-08-09 12:05:00,24.24,24.25,24.24,24.24,34691.74503657262,8.4918,8.4953,8.4918,8.4918,34691.745
2010-08-09 12:10:00,24.24,24.25,24.23,24.24,49111.807732497386,8.4918,8.4953,8.4883,8.4918,49111.8077
2010-08-09 12:15:00,24.24,24.25,24.23,24.24,42215.25600835946,8.4918,8.4953,8.4883,8.4918,42215.256
2010-08-09 12:20:00,24.23,24.24,24.21,24.21,74817.1368861024,8.4883,8.4918,8.4813,8.4813,74817.1369
2010-08-09 12:25:00,24.21,24.22,24.2,24.21,61233.01985370951,8.4813,8.4848,8.4778,8.4813,61233.0199
2010-08-09 12:30:00,24.21,24.21,24.19,24.19,90073.14524555903,8.4813,8.4813,8.4743,8.4743,90073.1452
2010-08-09 12:35:00,24.19,24.19,24.16,24.18,166144.20062695924,8.4743,8.4743,8.4638,8.4708,166144.2006
2010-08-09 12:40:00,24.18,24.2,24.17,24.19,58307.21003134796,8.4708,8.4778,8.4673,8.4743,58307.21
2010-08-09 12:45:00,24.18,24.2,24.18,24.2,66457.6802507837,8.4708,8.4778,8.4708,8.4778,66457.6803
2010-08-09 12:50:00,24.2,24.24,24.2,24.23,88192.26750261233,8.4778,8.4918,8.4778,8.4883,88192.2675
2010-08-09 12:55:00,24.23,24.24,24.22,24.22,64994.77533960292,8.4883,8.4918,8.4848,8.4848,64994.7753
2010-08-09 13:00:00,24.22,24.22,24.21,24.21,44096.133751306166,8.4848,8.4848,8.4813,8.4813,44096.1338
2010-08-09 13:05:00,24.2,24.22,24.19,24.21,43887.14733542319,8.4778,8.4848,8.4743,8.4813,43887.1473
2010-08-09 13:10:00,24.21,24.22,24.2,24.2,86311.38975966562,8.4813,8.4848,8.4778,8.4778,86311.3898
2010-08-09 13:15:00,24.2,24.22,24.2,24.22,110135.84117032393,8.4778,8.4848,8.4778,8.4848,110135.8412
2010-08-09 13:20:00,24.22,24.23,24.2,24.2,56635.31870428422,8.4848,8.4883,8.4778,8.4778,56635.3187
2010-08-09 13:25:00,24.21,24.23,24.21,24.22,42006.269592476485,8.4813,8.4883,8.4813,8.4848,42006.2696
2010-08-09 13:30:00,24.22,24.22,24.19,24.2,49320.79414838035,8.4848,8.4848,8.4743,8.4778,49320.7941
2010-08-09 13:35:00,24.2,24.23,24.2,24.21,60188.08777429467,8.4778,8.4883,8.4778,8.4813,60188.0878
2010-08-09 13:40:00,24.21,24.22,24.21,24.22,42006.269592476485,8.4813,8.4848,8.4813,8.4848,42006.2696
2010-08-09 13:45:00,24.22,24.25,24.22,24.25,114106.58307210031,8.4848,8.4953,8.4848,8.4953,114106.5831
2010-08-09 13:50:00,24.25,24.27,24.25,24.27,59979.1013584117,8.4953,8.5023,8.4953,8.5023,59979.1014
2010-08-09 13:55:00,24.27,24.29,24.26,24.27,184535.0052246604,8.5023,8.5093,8.4988,8.5023,184535.0052
2010-08-09 14:00:00,24.27,24.28,24.26,24.26,55799.37304075235,8.5023,8.5058,8.4988,8.4988,55799.373
2010-08-09 14:05:00,24.26,24.28,24.26,24.28,73145.24555903867,8.4988,8.5058,8.4988,8.5058,73145.2456
2010-08-09 14:10:00,24.27,24.3,24.27,24.3,125391.84952978056,8.5023,8.5128,8.5023,8.5128,125391.8495
2010-08-09 14:15:00,24.3,24.3,24.28,24.28,71055.38140020898,8.5128,8.5128,8.5058,8.5058,71055.3814
2010-08-09 14:20:00,24.28,24.29,24.27,24.28,59352.1421107628,8.5058,8.5093,8.5023,8.5058,59352.1421
2010-08-09 14:25:00,24.28,24.3,24.28,24.3,122884.01253918494,8.5058,8.5128,8.5058,8.5128,122884.0125
2010-08-09 14:30:00,24.3,24.32,24.3,24.32,161546.49947753394,8.5128,8.5198,8.5128,8.5198,161546.4995
2010-08-09 14:35:00,24.31,24.32,24.3,24.31,99477.53396029258,8.5163,8.5198,8.5128,8.5163,99477.534
2010-08-09 14:40:00,24.31,24.34,24.31,24.33,148380.355276907,8.5163,8.5269,8.5163,8.5234,148380.3553
2010-08-09 14:45:00,24.34,24.35,24.32,24.34,92998.9550679206,8.5269,8.5304,8.5198,8.5269,92998.9551
2010-08-09 14:50:00,24.34,24.35,24.32,24.33,89237.19958202717,8.5269,8.5304,8.5198,8.5234,89237.1996
2010-08-09 14:55:00,24.33,24.35,24.32,24.35,83176.5935214211,8.5234,8.5304,8.5198,8.5304,83176.5935
2010-08-09 15:00:00,24.34,24.35,24.31,24.31,125391.84952978056,8.5269,8.5304,8.5163,8.5163,125391.8495
2010-08-09 15:05:00,24.32,24.32,24.29,24.29,63531.87042842215,8.5198,8.5198,8.5093,8.5093,63531.8704
2010-08-09 15:10:00,24.3,24.31,24.28,24.31,151515.15151515152,8.5128,8.5163,8.5058,8.5163,151515.1515
2010-08-09 15:15:00,24.3,24.32,24.3,24.31,105329.15360501569,8.5128,8.5198,8.5128,8.5163,105329.1536
2010-08-09 15:20:00,24.31,24.33,24.31,24.32,111389.75966562174,8.5163,8.5234,8.5163,8.5198,111389.7597
2010-08-09 15:25:00,24.31,24.33,24.31,24.33,116614.42006269592,8.5163,8.5234,8.5163,8.5234,116614.4201
2010-08-09 15:30:00,24.33,24.34,24.33,24.34,129571.57784743993,8.5234,8.5269,8.5234,8.5269,129571.5778
2010-08-09 15:35:00,24.34,24.35,24.33,24.33,184535.0052246604,8.5269,8.5304,8.5234,8.5234,184535.0052
2010-08-09 15:40:00,24.33,24.37,24.33,24.36,579937.304075235,8.5234,8.5374,8.5234,8.5339,579937.3041
2010-08-09 15:45:00,24.35,24.37,24.35,24.36,278160.9195402299,8.5304,8.5374,8.5304,8.5339,278160.9195
2010-08-09 15:50:00,24.36,24.37,24.34,24.36,581400.2089864159,8.5339,8.5374,8.5269,8.5339,581400.209
2010-08-09 15:55:00,24.36,24.38,24.34,24.36,872518.2863113898,8.5339,8.5409,8.5269,8.5339,872518.2863
2010-08-10 09:30:00,24.25,24.4,24.21,24.39,357157.7847439916,8.4953,8.5479,8.4813,8.5444,357157.7847
2010-08-10 09:35:00,24.39,24.39,24.33,24.36,178474.39916405434,8.5444,8.5444,8.5234,8.5339,178474.3992
2010-08-10 09:40:00,24.37,24.38,24.34,24.36,261859.9791013584,8.5374,8.5409,8.5269,8.5339,261859.9791
2010-08-10 09:45:00,24.37,24.38,24.32,24.37,250365.7262277952,8.5374,8.5409,8.5198,8.5374,250365.7262
2010-08-10 09:50:00,24.37,24.37,24.31,24.35,153605.0156739812,8.5374,8.5374,8.5163,8.5304,153605.0157
2010-08-10 09:55:00,24.34,24.35,24.32,24.33,94670.84639498431,8.5269,8.5304,8.5198,8.5234,94670.8464
2010-08-10 10:00:00,24.33,24.34,24.31,24.34,125182.8631138976,8.5234,8.5269,8.5163,8.5269,125182.8631
2010-08-10 10:05:00,24.34,24.38,24.34,24.34,343782.6541274817,8.5269,8.5409,8.5269,8.5269,343782.6541
2010-08-10 10:10:00,24.35,24.35,24.33,24.33,219435.736677116,8.5304,8.5304,8.5234,8.5234,219435.7367
2010-08-10 10:15:00,24.33,24.36,24.31,24.36,262904.9111807732,8.5234,8.5339,8.5163,8.5339,262904.9112
2010-08-10 10:20:00,24.36,24.38,24.34,24.38,109508.88192267502,8.5339,8.5409,8.5269,8.5409,109508.8819
2010-08-10 10:25:00,24.37,24.37,24.3,24.32,249320.7941483804,8.5374,8.5374,8.5128,8.5198,249320.7941
2010-08-10 10:30:00,24.31,24.34,24.31,24.32,155276.90700104492,8.5163,8.5269,8.5163,8.5198,155276.907
2010-08-10 10:35:00,24.32,24.33,24.31,24.31,130198.53709508882,8.5198,8.5234,8.5163,8.5163,130198.5371
2010-08-10 10:40:00,24.31,24.33,24.31,24.32,66875.65308254963,8.5163,8.5234,8.5163,8.5198,66875.6531
2010-08-10 10:45:00,24.32,24.33,24.3,24.31,103657.26227795192,8.5198,8.5234,8.5128,8.5163,103657.2623
2010-08-10 10:50:00,24.31,24.31,24.26,24.29,170741.90177638453,8.5163,8.5163,8.4988,8.5093,170741.9018
2010-08-10 10:55:00,24.29,24.32,24.28,24.32,63531.87042842215,8.5093,8.5198,8.5058,8.5198,63531.8704
2010-08-10 11:00:00,24.31,24.37,24.31,24.36,158411.70323928943,8.5163,8.5374,8.5163,8.5339,158411.7032
2010-08-10 11:05:00,24.36,24.38,24.36,24.38,147962.38244514106,8.5339,8.5409,8.5339,8.5409,147962.3824
2010-08-10 11:10:00,24.38,24.39,24.38,24.39,94461.85997910135,8.5409,8.5444,8.5409,8.5444,94461.86
2010-08-10 11:15:00,24.39,24.4,24.39,24.4,153396.02925809822,8.5444,8.5479,8.5444,8.5479,153396.0293
2010-08-10 11:20:00,24.4,24.42,24.4,24.41,172204.80668756532,8.5479,8.5549,8.5479,8.5514,172204.8067
2010-08-10 11:25:00,24.41,24.44,24.41,24.44,149007.3145245559,8.5514,8.5619,8.5514,8.5619,149007.3145
2010-08-10 11:30:00,24.44,24.47,24.44,24.45,168861.02403343783,8.5619,8.5724,8.5619,8.5654,168861.024
2010-08-10 11:35:00,24.46,24.48,24.45,24.45,126227.79519331244,8.5689,8.5759,8.5654,8.5654,126227.7952
2010-08-10 11:40:00,24.45,24.45,24.41,24.43,152769.07001044933,8.5654,8.5654,8.5514,8.5584,152769.07
2010-08-10 11:45:00,24.43,24.48,24.43,24.46,306374.0856844305,8.5584,8.5759,8.5584,8.5689,306374.0857
2010-08-10 11:50:00,24.46,24.46,24.43,24.44,124764.89028213166,8.5689,8.5689,8.5584,8.5619,124764.8903
2010-08-10 11:55:00,24.44,24.44,24.42,24.43,274399.16405433643,8.5619,8.5619,8.5549,8.5584,274399.1641
2010-08-10 12:00:00,24.43,24.43,24.42,24.43,230094.04388714733,8.5584,8.5584,8.5549,8.5584,230094.0439
2010-08-10 12:05:00,24.43,24.45,24.43,24.43,72100.31347962382,8.5584,8.5654,8.5584,8.5584,72100.3135
2010-08-10 12:10:00,24.43,24.44,24.43,24.43,43887.14733542319,8.5584,8.5619,8.5584,8.5584,43887.1473
2010-08-10 12:15:00,24.43,24.45,24.43,24.45,107836.99059561128,8.5584,8.5654,8.5584,8.5654,107836.9906
2010-08-10 12:20:00,24.45,24.47,24.45,24.47,48484.84848484848,8.5654,8.5724,8.5654,8.5724,48484.8485
2010-08-10 12:25:00,24.47,24.48,24.47,24.47,58725.18286311389,8.5724,8.5759,8.5724,8.5724,58725.1829
2010-08-10 12:30:00,24.47,24.48,24.45,24.46,45559.038662486935,8.5724,8.5759,8.5654,8.5689,45559.0387
2010-08-10 12:35:00,24.46,24.46,24.44,24.44,28631.13897596656,8.5689,8.5689,8.5619,8.5619,28631.139
2010-08-10 12:40:00,24.44,24.46,24.42,24.46,84430.51201671892,8.5619,8.5689,8.5549,8.5689,84430.512
2010-08-10 12:45:00,24.46,24.48,24.45,24.47,170114.9425287356,8.5689,8.5759,8.5654,8.5724,170114.9425
2010-08-10 12:50:00,24.47,24.48,24.45,24.45,86729.36259143155,8.5724,8.5759,8.5654,8.5654,86729.3626
2010-08-10 12:55:00,24.45,24.47,24.44,24.46,77951.93312434692,8.5654,8.5724,8.5619,8.5689,77951.9331
2010-08-10 13:00:00,24.46,24.47,24.44,24.46,44514.1065830721,8.5689,8.5724,8.5619,8.5689,44514.1066
2010-08-10 13:05:00,24.46,24.46,24.45,24.45,94043.88714733542,8.5689,8.5689,8.5654,8.5654,94043.8871
2010-08-10 13:10:00,24.45,24.46,24.44,24.46,62904.91118077325,8.5654,8.5689,8.5619,8.5689,62904.9112
2010-08-10 13:15:00,24.46,24.47,24.46,24.46,177638.45350052245,8.5689,8.5724,8.5689,8.5689,177638.4535
2010-08-10 13:20:00,24.46,24.46,24.42,24.45,184326.0188087774,8.5689,8.5689,8.5549,8.5654,184326.0188
2010-08-10 13:25:00,24.45,24.46,24.42,24.43,106165.09926854754,8.5654,8.5689,8.5549,8.5584,106165.0993
2010-08-10 13:30:00,24.43,24.44,24.42,24.43,133124.34691745037,8.5584,8.5619,8.5549,8.5584,133124.3469
2010-08-10 13:35:00,24.44,24.45,24.43,24.45,59143.15569487983,8.5619,8.5654,8.5584,8.5654,59143.1557
2010-08-10 13:40:00,24.45,24.47,24.45,24.45,58516.19644723093,8.5654,8.5724,8.5654,8.5654,58516.1964
2010-08-10 13:45:00,24.45,24.47,24.45,24.45,81086.72936259143,8.5654,8.5724,8.5654,8.5654,81086.7294
2010-08-10 13:50:00,24.45,24.46,24.44,24.44,86520.37617554859,8.5654,8.5689,8.5619,8.5619,86520.3762
2010-08-10 13:55:00,24.44,24.45,24.43,24.43,68547.54440961337,8.5619,8.5654,8.5584,8.5584,68547.5444
2010-08-10 14:00:00,24.43,24.49,24.43,24.49,177011.49425287356,8.5584,8.5794,8.5584,8.5794,177011.4943
2010-08-10 14:05:00,24.49,24.53,24.49,24.51,306374.0856844305,8.5794,8.5934,8.5794,8.5864,306374.0857
2010-08-10 14:10:00,24.52,24.54,24.5,24.54,157993.73040752352,8.5899,8.5969,8.5829,8.5969,157993.7304
2010-08-10 14:15:00,24.53,24.74,24.53,24.56,682758.6206896552,8.5934,8.667,8.5934,8.6039,682758.6207
2010-08-10 14:20:00,24.57,24.65,24.52,24.55,479205.85161964473,8.6074,8.6355,8.5899,8.6004,479205.8516
2010-08-10 14:25:00,24.55,24.62,24.5,24.61,485057.4712643678,8.6004,8.6249,8.5829,8.6214,485057.4713
2010-08-10 14:30:00,24.62,24.67,24.59,24.61,618599.7910135841,8.6249,8.6425,8.6144,8.6214,618599.791
2010-08-10 14:35:00,24.62,24.69,24.62,24.67,314315.56948798324,8.6249,8.6495,8.6249,8.6425,314315.5695
2010-08-10 14:40:00,24.68,24.71,24.67,24.67,323092.9989550679,8.646,8.6565,8.6425,8.6425,323092.999
2010-08-10 14:45:00,24.68,24.69,24.64,24.65,266875.65308254963,8.646,8.6495,8.632,8.6355,266875.6531
2010-08-10 14:50:00,24.65,24.65,24.6,24.62,172413.79310344826,8.6355,8.6355,8.6179,8.6249,172413.7931
2010-08-10 14:55:00,24.62,24.64,24.61,24.62,159456.63531870427,8.6249,8.632,8.6214,8.6249,159456.6353
2010-08-10 15:00:00,24.62,24.65,24.6,24.62,238453.50052246603,8.6249,8.6355,8.6179,8.6249,238453.5005
2010-08-10 15:05:00,24.62,24.65,24.59,24.63,309508.881922675,8.6249,8.6355,8.6144,8.6284,309508.8819
2010-08-10 15:10:00,24.62,24.63,24.55,24.57,241588.2967607105,8.6249,8.6284,8.6004,8.6074,241588.2968
2010-08-10 15:15:00,24.57,24.59,24.53,24.54,366353.1870428422,8.6074,8.6144,8.5934,8.5969,366353.187
2010-08-10 15:20:00,24.53,24.55,24.52,24.55,228840.12539184952,8.5934,8.6004,8.5899,8.6004,228840.1254
2010-08-10 15:25:00,24.55,24.57,24.52,24.57,209404.3887147336,8.6004,8.6074,8.5899,8.6074,209404.3887
2010-08-10 15:30:00,24.57,24.59,24.55,24.58,328944.618599791,8.6074,8.6144,8.6004,8.6109,328944.6186
2010-08-10 15:35:00,24.58,24.61,24.56,24.59,257262.27795193312,8.6109,8.6214,8.6039,8.6144,257262.278
2010-08-10 15:40:00,24.59,24.62,24.58,24.62,347335.42319749214,8.6144,8.6249,8.6109,8.6249,347335.4232
2010-08-10 15:45:00,24.62,24.66,24.62,24.66,1031347.9623824452,8.6249,8.639,8.6249,8.639,1031347.9624
2010-08-10 15:50:00,24.65,24.66,24.6,24.63,1271055.381400209,8.6355,8.639,8.6179,8.6284,1271055.3814
2010-08-10 15:55:00,24.63,24.64,24.61,24.64,1441797.2831765937,8.6284,8.632,8.6214,8.632,1441797.2832
2010-08-11 09:30:00,24.4,24.46,24.26,24.26,500104.4932079415,8.5479,8.5689,8.4988,8.4988,500104.4932
2010-08-11 09:35:00,24.27,24.27,24.18,24.21,314524.55590386625,8.5023,8.5023,8.4708,8.4813,314524.5559
2010-08-11 09:40:00,24.21,24.33,24.19,24.28,269801.4629049112,8.4813,8.5234,8.4743,8.5058,269801.4629
2010-08-11 09:45:00,24.28,24.29,24.23,24.27,257471.2643678161,8.5058,8.5093,8.4883,8.5023,257471.2644
2010-08-11 09:50:00,24.27,24.27,24.16,24.25,270637.40856844303,8.5023,8.5023,8.4638,8.4953,270637.4086
2010-08-11 09:55:00,24.25,24.29,24.22,24.26,157575.75757575757,8.4953,8.5093,8.4848,8.4988,157575.7576
2010-08-11 10:00:00,24.27,24.32,24.26,24.28,164472.3092998955,8.5023,8.5198,8.4988,8.5058,164472.3093
2010-08-11 10:05:00,24.27,24.28,24.24,24.26,96969.69696969696,8.5023,8.5058,8.4918,8.4988,96969.697
2010-08-11 10:10:00,24.27,24.28,24.24,24.27,89446.18599791013,8.5023,8.5058,8.4918,8.5023,89446.186
2010-08-11 10:15:00,24.27,24.27,24.18,24.18,116405.43364681296,8.5023,8.5023,8.4708,8.4708,116405.4336
2010-08-11 10:20:00,24.18,24.21,24.18,24.2,58934.16927899687,8.4708,8.4813,8.4708,8.4778,58934.1693
2010-08-11 10:25:00,24.2,24.22,24.19,24.21,44514.1065830721,8.4778,8.4848,8.4743,8.4813,44514.1066
2010-08-11 10:30:00,24.21,24.23,24.19,24.21,128944.618599791,8.4813,8.4883,8.4743,8.4813,128944.6186
2010-08-11 10:35:00,24.21,24.28,24.21,24.27,194775.3396029258,8.4813,8.5058,8.4813,8.5023,194775.3396
2010-08-11 10:40:00,24.27,24.28,24.22,24.24,143573.66771159874,8.5023,8.5058,8.4848,8.4918,143573.6677
2010-08-11 10:45:00,24.24,24.25,24.21,24.23,233019.85370950887,8.4918,8.4953,8.4813,8.4883,233019.8537
2010-08-11 10:50:00,24.23,24.25,24.23,24.25,86729.36259143155,8.4883,8.4953,8.4883,8.4953,86729.3626
2010-08-11 10:55:00,24.25,24.27,24.22,24.23,149843.26018808776,8.4953,8.5023,8.4848,8.4883,149843.2602
2010-08-11 11:00:00,24.22,24.26,24.19,24.2,299477.5339602926,8.4848,8.4988,8.4743,8.4778,299477.534
2010-08-11 11:05:00,24.2,24.21,24.16,24.16,178265.41274817137,8.4778,8.4813,8.4638,8.4638,178265.4127
2010-08-11 11:10:00,24.16,24.21,24.1,24.14,278160.9195402299,8.4638,8.4813,8.4428,8.4568,278160.9195
2010-08-11 11:15:00,24.14,24.15,24.1,24.11,154649.94775339603,8.4568,8.4603,8.4428,8.4463,154649.9478
2010-08-11 11:20:00,24.11,24.11,24.08,24.09,150470.21943573668,8.4463,8.4463,8.4358,8.4393,150470.2194
2010-08-11 11:25:00,24.09,24.15,24.08,24.14,178892.37199582026,8.4393,8.4603,8.4358,8.4568,178892.372
2010-08-11 11:30:00,24.14,24.15,24.14,24.15,167189.13270637408,8.4568,8.4603,8.4568,8.4603,167189.1327
2010-08-11 11:35:00,24.15,24.15,24.1,24.13,189968.65203761755,8.4603,8.4603,8.4428,8.4533,189968.652
2010-08-11 11:40:00,24.13,24.13,24.09,24.11,130198.53709508882,8.4533,8.4533,8.4393,8.4463,130198.5371
2010-08-11 11:45:00,24.1,24.11,24.08,24.08,86102.40334378266,8.4428,8.4463,8.4358,8.4358,86102.4033
2010-08-11 11:50:00,24.09,24.09,24.08,24.09,40752.35109717868,8.4393,8.4393,8.4358,8.4393,40752.3511
2010-08-11 11:55:00,24.09,24.12,24.09,24.11,214629.0491118077,8.4393,8.4498,8.4393,8.4463,214629.0491
2010-08-11 12:00:00,24.11,24.11,24.07,24.08,140856.84430512018,8.4463,8.4463,8.4323,8.4358,140856.8443
2010-08-11 12:05:00,24.07,24.08,24.06,24.07,47648.90282131661,8.4323,8.4358,8.4288,8.4323,47648.9028
2010-08-11 12:10:00,24.08,24.08,24.05,24.06,75862.06896551723,8.4358,8.4358,8.4253,8.4288,75862.069
2010-08-11 12:15:00,24.06,24.09,24.06,24.08,181400.20898641588,8.4288,8.4393,8.4288,8.4358,181400.209
2010-08-11 12:20:00,24.08,24.15,24.07,24.15,191640.5433646813,8.4358,8.4603,8.4323,8.4603,191640.5434
2010-08-11 12:25:00,24.15,24.15,24.13,24.14,77951.93312434692,8.4603,8.4603,8.4533,8.4568,77951.9331
2010-08-11 12:30:00,24.14,24.16,24.14,24.15,92163.00940438872,8.4568,8.4638,8.4568,8.4603,92163.0094
2010-08-11 12:35:00,24.15,24.18,24.15,24.17,105120.1671891327,8.4603,8.4708,8.4603,8.4673,105120.1672
2010-08-11 12:40:00,24.17,24.17,24.12,24.13,85057.4712643678,8.4673,8.4673,8.4498,8.4533,85057.4713
2010-08-11 12:45:00,24.13,24.15,24.12,24.12,63740.85684430512,8.4533,8.4603,8.4498,8.4498,63740.8568
2010-08-11 12:50:00,24.12,24.13,24.1,24.11,69174.50365726228,8.4498,8.4533,8.4428,8.4463,69174.5037
2010-08-11 12:55:00,24.11,24.11,24.09,24.09,53918.49529780564,8.4463,8.4463,8.4393,8.4393,53918.4953
2010-08-11 13:00:00,24.09,24.11,24.09,24.1,85893.41692789969,8.4393,8.4463,8.4393,8.4428,85893.4169
2010-08-11 13:05:00,24.1,24.14,24.1,24.1,57471.26436781609,8.4428,8.4568,8.4428,8.4428,57471.2644
2010-08-11 13:10:00,24.11,24.14,24.09,24.13,78787.87878787878,8.4463,8.4568,8.4393,8.4533,78787.8788
2010-08-11 13:15:00,24.13,24.15,24.13,24.14,62068.96551724138,8.4533,8.4603,8.4533,8.4568,62068.9655
2010-08-11 13:20:00,24.14,24.15,24.13,24.13,66666.66666666667,8.4568,8.4603,8.4533,8.4533,66666.6667
2010-08-11 13:25:00,24.14,24.16,24.13,24.16,48693.834900731454,8.4568,8.4638,8.4533,8.4638,48693.8349
2010-08-11 13:30:00,24.16,24.17,24.15,24.17,85266.45768025078,8.4638,8.4673,8.4603,8.4673,85266.4577
2010-08-11 13:35:00,24.17,24.18,24.15,24.16,107210.03134796236,8.4673,8.4708,8.4603,8.4638,107210.0313
2010-08-11 13:40:00,24.16,24.19,24.16,24.18,70219.43573667711,8.4638,8.4743,8.4638,8.4708,70219.4357
2010-08-11 13:45:00,24.17,24.18,24.15,24.17,64994.77533960292,8.4673,8.4708,8.4603,8.4673,64994.7753
2010-08-11 13:50:00,24.17,24.19,24.15,24.16,77742.94670846395,8.4673,8.4743,8.4603,8.4638,77742.9467
2010-08-11 13:55:00,24.16,24.2,24.16,24.17,77533.96029258097,8.4638,8.4778,8.4638,8.4673,77533.9603
2010-08-11 14:00:00,24.17,24.21,24.17,24.21,109508.88192267502,8.4673,8.4813,8.4673,8.4813,109508.8819
2010-08-11 14:05:00,24.2,24.22,24.19,24.21,102403.34378265412,8.4778,8.4848,8.4743,8.4813,102403.3438
2010-08-11 14:10:00,24.22,24.24,24.21,24.22,66875.65308254963,8.4848,8.4918,8.4813,8.4848,66875.6531
2010-08-11 14:15:00,24.22,24.22,24.2,24.2,56008.35945663532,8.4848,8.4848,8.4778,8.4778,56008.3595
2010-08-11 14:20:00,24.2,24.23,24.2,24.22,102194.35736677116,8.4778,8.4883,8.4778,8.4848,102194.3574
2010-08-11 14:25:00,24.22,24.23,24.21,24.22,74399.16405433646,8.4848,8.4883,8.4813,8.4848,74399.1641
2010-08-11 14:30:00,24.22,24.22,24.19,24.2,71055.38140020898,8.4848,8.4848,8.4743,8.4778,71055.3814
2010-08-11 14:35:00,24.2,24.2,24.16,24.16,108463.94984326018,8.4778,8.4778,8.4638,8.4638,108463.9498
2010-08-11 14:40:00,24.16,24.16,24.13,24.15,122675.02612330198,8.4638,8.4638,8.4533,8.4603,122675.0261
2010-08-11 14:45:00,24.15,24.15,24.13,24.15,64785.78892371996,8.4603,8.4603,8.4533,8.4603,64785.7889
2010-08-11 14:50:00,24.15,24.15,24.09,24.11,176802.50783699058,8.4603,8.4603,8.4393,8.4463,176802.5078
2010-08-11 14:55:00,24.11,24.13,24.1,24.12,64994.77533960292,8.4463,8.4533,8.4428,8.4498,64994.7753
2010-08-11 15:00:00,24.13,24.14,24.11,24.13,105956.11285266458,8.4533,8.4568,8.4463,8.4533,105956.1129
2010-08-11 15:05:00,24.13,24.13,24.1,24.12,119331.2434691745,8.4533,8.4533,8.4428,8.4498,119331.2435
2010-08-11 15:10:00,24.12,24.12,24.1,24.11,86729.36259143155,8.4498,8.4498,8.4428,8.4463,86729.3626
2010-08-11 15:15:00,24.12,24.12,24.08,24.09,191222.57053291536,8.4498,8.4498,8.4358,8.4393,191222.5705
2010-08-11 15:20:00,24.09,24.11,24.08,24.09,146499.47753396028,8.4393,8.4463,8.4358,8.4393,146499.4775
2010-08-11 15:25:00,24.09,24.12,24.09,24.1,166144.20062695924,8.4393,8.4498,8.4393,8.4428,166144.2006
2010-08-11 15:30:00,24.1,24.15,24.1,24.15,293207.9414838036,8.4428,8.4603,8.4428,8.4603,293207.9415
2010-08-11 15:35:00,24.15,24.15,24.11,24.14,229885.0574712644,8.4603,8.4603,8.4463,8.4568,229885.0575
2010-08-11 15:40:00,24.13,24.15,24.07,24.08,352560.0835945663,8.4533,8.4603,8.4323,8.4358,352560.0836
2010-08-11 15:45:00,24.08,24.13,24.08,24.11,392476.48902821314,8.4358,8.4533,8.4358,8.4463,392476.489
2010-08-11 15:50:00,24.11,24.11,24.09,24.11,487356.3218390804,8.4463,8.4463,8.4393,8.4463,487356.3218
2010-08-11 15:55:00,24.11,24.15,24.1,24.13,896342.7377220481,8.4463,8.4603,8.4428,8.4533,896342.7377
2010-08-12 09:30:00,23.88,24.04,23.8,24.04,331661.4420062696,8.3657,8.4218,8.3377,8.4218,331661.442
2010-08-12 09:35:00,24.04,24.08,23.94,23.98,335632.183908046,8.4218,8.4358,8.3867,8.4007,335632.1839
2010-08-12 09:40:00,23.98,24.02,23.94,23.97,192476.4890282132,8.4007,8.4148,8.3867,8.3972,192476.489
2010-08-12 09:45:00,23.98,24.02,23.95,24.02,217972.8317659352,8.4007,8.4148,8.3902,8.4148,217972.8318
2010-08-12 09:50:00,24.02,24.06,23.99,24.06,198746.0815047022,8.4148,8.4288,8.4042,8.4288,198746.0815
2010-08-12 09:55:00,24.06,24.06,24.01,24.02,198119.1222570533,8.4288,8.4288,8.4112,8.4148,198119.1223
2010-08-12 10:00:00,24.02,24.05,24.01,24.03,144200.62695924763,8.4148,8.4253,8.4112,8.4183,144200.627
2010-08-12 10:05:00,24.04,24.04,24.02,24.02,138975.96656217345,8.4218,8.4218,8.4148,8.4148,138975.9666
2010-08-12 10:10:00,24.03,24.05,23.98,23.99,158620.6896551724,8.4183,8.4253,8.4007,8.4042,158620.6897
2010-08-12 10:15:00,24.0,24.0,23.95,23.97,152351.09717868338,8.4077,8.4077,8.3902,8.3972,152351.0972
2010-08-12 10:20:00,23.97,24.0,23.97,24.0,120167.18913270636,8.3972,8.4077,8.3972,8.4077,120167.1891
2010-08-12 10:25:00,24.0,24.01,23.93,23.94,124137.93103448275,8.4077,8.4112,8.3832,8.3867,124137.931
2010-08-12 10:30:00,23.94,24.0,23.94,23.97,105747.1264367816,8.3867,8.4077,8.3867,8.3972,105747.1264
2010-08-12 10:35:00,23.98,24.02,23.97,24.02,113061.65099268548,8.4007,8.4148,8.3972,8.4148,113061.651
2010-08-12 10:40:00,24.02,24.06,24.01,24.05,86311.38975966562,8.4148,8.4288,8.4112,8.4253,86311.3898
2010-08-12 10:45:00,24.05,24.08,24.04,24.05,115151.51515151517,8.4253,8.4358,8.4218,8.4253,115151.5152
2010-08-12 10:50:00,24.05,24.09,24.04,24.07,100313.47962382445,8.4253,8.4393,8.4218,8.4323,100313.4796
2010-08-12 10:55:00,24.07,24.08,24.04,24.06,116614.42006269592,8.4323,8.4358,8.4218,8.4288,116614.4201
2010-08-12 11:00:00,24.06,24.07,24.04,24.05,92580.98223615464,8.4288,8.4323,8.4218,8.4253,92580.9822
2010-08-12 11:05:00,24.04,24.07,24.03,24.04,124764.89028213166,8.4218,8.4323,8.4183,8.4218,124764.8903
2010-08-12 11:10:00,24.04,24.07,24.02,24.07,92163.00940438872,8.4218,8.4323,8.4148,8.4323,92163.0094
2010-08-12 11:15:00,24.07,24.09,24.07,24.07,93625.91431556948,8.4323,8.4393,8.4323,8.4323,93625.9143
2010-08-12 11:20:00,24.07,24.09,24.06,24.08,67084.6394984326,8.4323,8.4393,8.4288,8.4358,67084.6395
2010-08-12 11:25:00,24.07,24.11,24.07,24.1,64785.78892371996,8.4323,8.4463,8.4323,8.4428,64785.7889
2010-08-12 11:30:00,24.1,24.11,24.07,24.07,86729.36259143155,8.4428,8.4463,8.4323,8.4323,86729.3626
2010-08-12 11:35:00,24.07,24.08,24.05,24.05,68338.5579937304,8.4323,8.4358,8.4253,8.4253,68338.558
2010-08-12 11:40:00,24.05,24.07,24.04,24.06,77533.96029258097,8.4253,8.4323,8.4218,8.4288,77533.9603
2010-08-12 11:45:00,24.06,24.07,24.04,24.05,112016.71891327064,8.4288,8.4323,8.4218,8.4253,112016.7189
2010-08-12 11:50:00,24.05,24.07,24.05,24.06,47230.92998955068,8.4253,8.4323,8.4253,8.4288,47230.93
2010-08-12 11:55:00,24.06,24.07,24.05,24.06,51619.644723093,8.4288,8.4323,8.4253,8.4288,51619.6447
2010-08-12 12:00:00,24.06,24.06,24.02,24.04,56426.33228840125,8.4288,8.4288,8.4148,8.4218,56426.3323
2010-08-12 12:05:00,24.03,24.04,24.03,24.04,72936.2591431557,8.4183,8.4218,8.4183,8.4218,72936.2591
2010-08-12 12:10:00,24.04,24.04,24.03,24.04,49947.75339602926,8.4218,8.4218,8.4183,8.4218,49947.7534
2010-08-12 12:15:00,24.04,24.08,24.04,24.06,69383.49007314524,8.4218,8.4358,8.4218,8.4288,69383.4901
2010-08-12 12:20:00,24.06,24.08,24.06,24.08,34482.75862068965,8.4288,8.4358,8.4288,8.4358,34482.7586
2010-08-12 12:25:00,24.08,24.1,24.07,24.09,67084.6394984326,8.4358,8.4428,8.4323,8.4393,67084.6395
2010-08-12 12:30:00,24.09,24.1,24.09,24.09,81086.72936259143,8.4393,8.4428,8.4393,8.4393,81086.7294
2010-08-12 12:35:00,24.09,24.11,24.08,24.1,67293.62591431556,8.4393,8.4463,8.4358,8.4428,67293.6259
2010-08-12 12:40:00,24.1,24.12,24.08,24.12,63531.87042842215,8.4428,8.4498,8.4358,8.4498,63531.8704
2010-08-12 12:45:00,24.12,24.13,24.09,24.13,117868.33855799372,8.4498,8.4533,8.4393,8.4533,117868.3386
2010-08-12 12:50:00,24.13,24.14,24.12,24.14,92580.98223615464,8.4533,8.4568,8.4498,8.4568,92580.9822
2010-08-12 12:55:00,24.15,24.16,24.14,24.15,38035.5276907001,8.4603,8.4638,8.4568,8.4603,38035.5277
2010-08-12 13:00:00,24.15,24.17,24.15,24.15,63740.85684430512,8.4603,8.4673,8.4603,8.4603,63740.8568
2010-08-12 13:05:00,24.15,24.15,24.12,24.12,73145.24555903867,8.4603,8.4603,8.4498,8.4498,73145.2456
2010-08-12 13:10:00,24.12,24.13,24.1,24.12,58098.223615465,8.4498,8.4533,8.4428,8.4498,58098.2236
2010-08-12 13:15:00,24.12,24.12,24.11,24.12,27168.23406478579,8.4498,8.4498,8.4463,8.4498,27168.2341
2010-08-12 13:20:00,24.11,24.13,24.09,24.09,66457.6802507837,8.4463,8.4533,8.4393,8.4393,66457.6803
2010-08-12 13:25:00,24.09,24.1,24.06,24.06,49111.807732497386,8.4393,8.4428,8.4288,8.4288,49111.8077
2010-08-12 13:30:00,24.06,24.08,24.06,24.07,45977.01149425288,8.4288,8.4358,8.4288,8.4323,45977.0115
2010-08-12 13:35:00,24.07,24.08,24.06,24.07,27168.23406478579,8.4323,8.4358,8.4288,8.4323,27168.2341
2010-08-12 13:40:00,24.08,24.08,24.04,24.06,50574.71264367816,8.4358,8.4358,8.4218,8.4288,50574.7126
2010-08-12 13:45:00,24.06,24.07,24.04,24.04,31556.948798328107,8.4288,8.4323,8.4218,8.4218,31556.9488
2010-08-12 13:50:00,24.04,24.04,24.0,24.0,62904.91118077325,8.4218,8.4218,8.4077,8.4077,62904.9112
2010-08-12 13:55:00,24.01,24.02,24.01,24.02,22779.519331243468,8.4112,8.4148,8.4112,8.4148,22779.5193
2010-08-12 14:00:00,24.02,24.02,24.01,24.01,48275.86206896552,8.4148,8.4148,8.4112,8.4112,48275.8621
2010-08-12 14:05:00,24.02,24.06,24.02,24.06,69592.47648902821,8.4148,8.4288,8.4148,8.4288,69592.4765
2010-08-12 14:10:00,24.06,24.07,24.04,24.04,68965.5172413793,8.4288,8.4323,8.4218,8.4218,68965.5172
2010-08-12 14:15:00,24.04,24.06,24.03,24.04,66457.6802507837,8.4218,8.4288,8.4183,8.4218,66457.6803
2010-08-12 14:20:00,24.04,24.04,24.02,24.03,73354.23197492163,8.4218,8.4218,8.4148,8.4183,73354.232
2010-08-12 14:25:00,24.03,24.07,24.03,24.06,63322.88401253918,8.4183,8.4323,8.4183,8.4288,63322.884
2010-08-12 14:30:00,24.06,24.06,24.02,24.03,68129.57157784744,8.4288,8.4288,8.4148,8.4183,68129.5716
2010-08-12 14:35:00,24.03,24.04,23.99,24.02,106165.09926854754,8.4183,8.4218,8.4042,8.4148,106165.0993
2010-08-12 14:40:00,24.02,24.05,24.0,24.05,87356.32183908045,8.4148,8.4253,8.4077,8.4253,87356.3218
2010-08-12 14:45:00,24.05,24.05,24.03,24.04,59770.11494252874,8.4253,8.4253,8.4183,8.4218,59770.1149
2010-08-12 14:50:00,24.04,24.09,24.04,24.09,94043.88714733542,8.4218,8.4393,8.4218,8.4393,94043.8871
2010-08-12 14:55:00,24.09,24.09,24.07,24.07,50156.73981191222,8.4393,8.4393,8.4323,8.4323,50156.7398
2010-08-12 15:00:00,24.07,24.15,24.07,24.14,114942.52873563218,8.4323,8.4603,8.4323,8.4568,114942.5287
2010-08-12 15:05:00,24.14,24.16,24.12,24.15,129780.56426332289,8.4568,8.4638,8.4498,8.4603,129780.5643
2010-08-12 15:10:00,24.16,24.18,24.15,24.16,179728.31765935215,8.4638,8.4708,8.4603,8.4638,179728.3177
2010-08-12 15:15:00,24.16,24.18,24.12,24.12,86520.37617554859,8.4638,8.4708,8.4498,8.4498,86520.3762
2010-08-12 15:20:00,24.12,24.14,24.1,24.12,82549.6342737722,8.4498,8.4568,8.4428,8.4498,82549.6343
2010-08-12 15:25:00,24.12,24.12,24.09,24.12,86520.37617554859,8.4498,8.4498,8.4393,8.4498,86520.3762
2010-08-12 15:30:00,24.12,24.17,24.12,24.17,186206.8965517241,8.4498,8.4673,8.4498,8.4673,186206.8966
2010-08-12 15:35:00,24.17,24.17,24.14,24.14,139393.9393939394,8.4673,8.4673,8.4568,8.4568,139393.9394
2010-08-12 15:40:00,24.14,24.15,24.07,24.1,175548.58934169277,8.4568,8.4603,8.4323,8.4428,175548.5893
2010-08-12 15:45:00,24.1,24.15,24.1,24.14,207732.4973876698,8.4428,8.4603,8.4428,8.4568,207732.4974
2010-08-12 15:50:00,24.14,24.15,24.11,24.13,158202.71682340646,8.4568,8.4603,8.4463,8.4533,158202.7168
2010-08-12 15:55:00,24.12,24.13,24.11,24.11,295088.81922675023,8.4498,8.4533,8.4463,8.4463,295088.8192
2010-08-13 09:30:00,23.98,24.0,23.94,24.0,307210.0313479624,8.4007,8.4077,8.3867,8.4077,307210.0313
2010-08-13 09:35:00,23.99,24.02,23.94,23.97,158829.67607105538,8.4042,8.4148,8.3867,8.3972,158829.6761
2010-08-13 09:40:00,23.98,24.0,23.93,23.95,195402.2988505747,8.4007,8.4077,8.3832,8.3902,195402.2989
2010-08-13 09:45:00,23.95,23.97,23.93,23.94,113061.65099268548,8.3902,8.3972,8.3832,8.3867,113061.651
2010-08-13 09:50:00,23.96,23.96,23.93,23.96,99686.52037617554,8.3937,8.3937,8.3832,8.3937,99686.5204
2010-08-13 09:55:00,23.96,24.0,23.95,23.99,156530.82549634273,8.3937,8.4077,8.3902,8.4042,156530.8255
2010-08-13 10:00:00,23.99,24.01,23.96,24.01,105329.15360501569,8.4042,8.4112,8.3937,8.4112,105329.1536
2010-08-13 10:05:00,24.01,24.01,23.97,23.97,127481.71368861024,8.4112,8.4112,8.3972,8.3972,127481.7137
2010-08-13 10:10:00,23.97,23.97,23.93,23.93,190177.6384535005,8.3972,8.3972,8.3832,8.3832,190177.6385
2010-08-13 10:15:00,23.94,23.94,23.93,23.93,133333.33333333334,8.3867,8.3867,8.3832,8.3832,133333.3333
2010-08-13 10:20:00,23.93,23.93,23.9,23.91,435736.67711598746,8.3832,8.3832,8.3727,8.3762,435736.6771
2010-08-13 10:25:00,23.91,23.91,23.88,23.9,184535.0052246604,8.3762,8.3762,8.3657,8.3727,184535.0052
2010-08-13 10:30:00,23.9,23.92,23.89,23.9,261024.03343782653,8.3727,8.3797,8.3692,8.3727,261024.0334
2010-08-13 10:35:00,23.9,23.96,23.9,23.96,101776.3845350052,8.3727,8.3937,8.3727,8.3937,101776.3845
2010-08-13 10:40:00,23.96,23.96,23.94,23.94,97596.65621734588,8.3937,8.3937,8.3867,8.3867,97596.6562
2010-08-13 10:45:00,23.94,23.95,23.9,23.9,77742.94670846395,8.3867,8.3902,8.3727,8.3727,77742.9467
2010-08-13 10:50:00,23.9,23.94,23.9,23.94,220271.68234064785,8.3727,8.3867,8.3727,8.3867,220271.6823
2010-08-13 10:55:00,23.94,23.95,23.93,23.95,169278.99686520375,8.3867,8.3902,8.3832,8.3902,169278.9969
2010-08-13 11:00:00,23.94,23.95,23.93,23.95,178474.39916405434,8.3867,8.3902,8.3832,8.3902,178474.3992
2010-08-13 11:05:00,23.94,23.96,23.93,23.95,215256.00835945664,8.3867,8.3937,8.3832,8.3902,215256.0084
2010-08-13 11:10:00,23.95,23.96,23.94,23.95,152978.05642633227,8.3902,8.3937,8.3867,8.3902,152978.0564
2010-08-13 11:15:00,23.95,23.98,23.93,23.97,129780.56426332289,8.3902,8.4007,8.3832,8.3972,129780.5643
2010-08-13 11:20:00,23.97,23.97,23.93,23.96,73145.24555903867,8.3972,8.3972,8.3832,8.3937,73145.2456
2010-08-13 11:25:00,23.96,23.98,23.94,23.95,90282.131661442,8.3937,8.4007,8.3867,8.3902,90282.1317
2010-08-13 11:30:00,23.95,23.97,23.93,23.94,74399.16405433646,8.3902,8.3972,8.3832,8.3867,74399.1641
2010-08-13 11:35:00,23.95,23.95,23.93,23.93,143991.6405433647,8.3902,8.3902,8.3832,8.3832,143991.6405
2010-08-13 11:40:00,23.93,23.96,23.93,23.95,131661.4420062696,8.3832,8.3937,8.3832,8.3902,131661.442
2010-08-13 11:45:00,23.96,23.97,23.94,23.96,67711.59874608151,8.3937,8.3972,8.3867,8.3937,67711.5987
2010-08-13 11:50:00,23.96,23.96,23.94,23.94,57471.26436781609,8.3937,8.3937,8.3867,8.3867,57471.2644
2010-08-13 11:55:00,23.95,23.97,23.94,23.95,100313.47962382445,8.3902,8.3972,8.3867,8.3902,100313.4796
2010-08-13 12:00:00,23.95,23.96,23.94,23.96,56008.35945663532,8.3902,8.3937,8.3867,8.3937,56008.3595
2010-08-13 12:05:00,23.96,23.98,23.96,23.97,78996.86520376176,8.3937,8.4007,8.3937,8.3972,78996.8652
2010-08-13 12:10:00,23.97,23.99,23.96,23.96,110344.8275862069,8.3972,8.4042,8.3937,8.3937,110344.8276
2010-08-13 12:15:00,23.97,24.0,23.97,24.0,49320.79414838035,8.3972,8.4077,8.3972,8.4077,49320.7941
2010-08-13 12:20:00,24.0,24.01,23.99,24.0,44723.09299895506,8.4077,8.4112,8.4042,8.4077,44723.093
2010-08-13 12:25:00,23.99,24.01,23.98,24.0,51828.631138975965,8.4042,8.4112,8.4007,8.4077,51828.6311
2010-08-13 12:30:00,24.0,24.01,23.98,23.99,32392.89446185997,8.4077,8.4112,8.4007,8.4042,32392.8945
2010-08-13 12:35:00,24.0,24.0,23.99,24.0,77324.97387669802,8.4077,8.4077,8.4042,8.4077,77324.9739
2010-08-13 12:40:00,24.0,24.03,24.0,24.0,67293.62591431556,8.4077,8.4183,8.4077,8.4077,67293.6259
2010-08-13 12:45:00,24.0,24.03,24.0,24.03,75235.10971786834,8.4077,8.4183,8.4077,8.4183,75235.1097
2010-08-13 12:50:00,24.03,24.03,24.0,24.03,74399.16405433646,8.4183,8.4183,8.4077,8.4183,74399.1641
2010-08-13 12:55:00,24.04,24.04,24.02,24.04,54127.481713688605,8.4218,8.4218,8.4148,8.4218,54127.4817
2010-08-13 13:00:00,24.04,24.05,24.03,24.04,66875.65308254963,8.4218,8.4253,8.4183,8.4218,66875.6531
2010-08-13 13:05:00,24.03,24.04,24.02,24.03,54336.46812957158,8.4183,8.4218,8.4148,8.4183,54336.4681
2010-08-13 13:10:00,24.03,24.04,24.03,24.04,26959.24764890282,8.4183,8.4218,8.4183,8.4218,26959.2476
2010-08-13 13:15:00,24.04,24.04,24.03,24.03,83594.56635318704,8.4218,8.4218,8.4183,8.4183,83594.5664
2010-08-13 13:20:00,24.03,24.03,24.0,24.01,42006.269592476485,8.4183,8.4183,8.4077,8.4112,42006.2696
2010-08-13 13:25:00,24.01,24.03,24.0,24.0,54545.454545454544,8.4112,8.4183,8.4077,8.4077,54545.4545
2010-08-13 13:30:00,24.01,24.02,24.0,24.01,48902.82131661442,8.4112,8.4148,8.4077,8.4112,48902.8213
2010-08-13 13:35:00,24.02,24.02,24.0,24.02,43887.14733542319,8.4148,8.4148,8.4077,8.4148,43887.1473
2010-08-13 13:40:00,24.02,24.04,24.02,24.03,45350.05224660397,8.4148,8.4218,8.4148,8.4183,45350.0522
2010-08-13 13:45:00,24.03,24.04,24.02,24.03,42215.25600835946,8.4183,8.4218,8.4148,8.4183,42215.256
2010-08-13 13:50:00,24.03,24.04,24.02,24.03,47439.91640543364,8.4183,8.4218,8.4148,8.4183,47439.9164
2010-08-13 13:55:00,24.03,24.03,24.0,24.0,52246.6039707419,8.4183,8.4183,8.4077,8.4077,52246.604
2010-08-13 14:00:00,24.0,24.03,24.0,24.02,62068.96551724138,8.4077,8.4183,8.4077,8.4148,62068.9655
2010-08-13 14:05:00,24.02,24.03,24.02,24.02,44305.12016718913,8.4148,8.4183,8.4148,8.4148,44305.1202
2010-08-13 14:10:00,24.02,24.03,24.01,24.01,37617.55485893417,8.4148,8.4183,8.4112,8.4112,37617.5549
2010-08-13 14:15:00,24.01,24.02,24.01,24.02,40334.37826541275,8.4112,8.4148,8.4112,8.4148,40334.3783
2010-08-13 14:20:00,24.02,24.02,24.0,24.02,88819.22675026122,8.4148,8.4148,8.4077,8.4148,88819.2268
2010-08-13 14:25:00,24.02,24.03,24.01,24.02,52664.57680250784,8.4148,8.4183,8.4112,8.4148,52664.5768
2010-08-13 14:30:00,24.02,24.02,24.01,24.02,33855.799373040754,8.4148,8.4148,8.4112,8.4148,33855.7994
2010-08-13 14:35:00,24.02,24.02,23.99,23.99,66875.65308254963,8.4148,8.4148,8.4042,8.4042,66875.6531
2010-08-13 14:40:00,24.0,24.01,24.0,24.01,22779.519331243468,8.4077,8.4112,8.4077,8.4112,22779.5193
2010-08-13 14:45:00,24.01,24.01,23.94,23.94,160919.54022988505,8.4112,8.4112,8.3867,8.3867,160919.5402
2010-08-13 14:50:00,23.94,23.98,23.94,23.96,156530.82549634273,8.3867,8.4007,8.3867,8.3937,156530.8255
2010-08-13 14:55:00,23.96,23.98,23.94,23.98,59770.11494252874,8.3937,8.4007,8.3867,8.4007,59770.1149
2010-08-13 15:00:00,23.98,23.98,23.97,23.97,57680.250783699055,8.4007,8.4007,8.3972,8.3972,57680.2508
2010-08-13 15:05:00,23.97,23.99,23.96,23.99,73772.20480668756,8.3972,8.4042,8.3937,8.4042,73772.2048
2010-08-13 15:10:00,23.99,23.99,23.97,23.97,67920.58516196447,8.4042,8.4042,8.3972,8.3972,67920.5852
2010-08-13 15:15:00,23.97,23.99,23.97,23.99,72936.2591431557,8.3972,8.4042,8.3972,8.4042,72936.2591
2010-08-13 15:20:00,23.99,24.0,23.97,24.0,262277.95193312434,8.4042,8.4077,8.3972,8.4077,262277.9519
2010-08-13 15:25:00,24.0,24.0,23.98,23.98,163845.3500522466,8.4077,8.4077,8.4007,8.4007,163845.3501
2010-08-13 15:30:00,23.98,24.0,23.97,24.0,248902.8213166144,8.4007,8.4077,8.3972,8.4077,248902.8213
2010-08-13 15:35:00,24.0,24.0,23.98,23.99,133960.29258098223,8.4077,8.4077,8.4007,8.4042,133960.2926
2010-08-13 15:40:00,23.99,23.99,23.96,23.97,206896.5517241379,8.4042,8.4042,8.3937,8.3972,206896.5517
2010-08-13 15:45:00,23.96,23.97,23.93,23.95,271473.3542319749,8.3937,8.3972,8.3832,8.3902,271473.3542
2010-08-13 15:50:00,23.95,23.98,23.94,23.97,482131.66144200624,8.3902,8.4007,8.3867,8.3972,482131.6614
2010-08-13 15:55:00,23.98,23.98,23.94,23.95,659561.1285266457,8.4007,8.4007,8.3867,8.3902,659561.1285
2010-08-16 09:30:00,23.95,23.95,23.81,23.85,364890.2821316614,8.3902,8.3902,8.3412,8.3552,364890.2821
2010-08-16 09:35:00,23.86,23.88,23.84,23.85,153814.00208986417,8.3587,8.3657,8.3517,8.3552,153814.0021
2010-08-16 09:40:00,23.86,23.9,23.85,23.86,129571.57784743993,8.3587,8.3727,8.3552,8.3587,129571.5778
2010-08-16 09:45:00,23.86,23.89,23.84,23.84,160919.54022988505,8.3587,8.3692,8.3517,8.3517,160919.5402
2010-08-16 09:50:00,23.84,23.87,23.83,23.85,192894.46185997908,8.3517,8.3622,8.3482,8.3552,192894.4619
2010-08-16 09:55:00,23.85,23.87,23.84,23.85,121421.10762800416,8.3552,8.3622,8.3517,8.3552,121421.1076
2010-08-16 10:00:00,23.85,23.9,23.84,23.89,154858.934169279,8.3552,8.3727,8.3517,8.3692,154858.9342
2010-08-16 10:05:00,23.89,23.92,23.88,23.88,137513.0616509927,8.3692,8.3797,8.3657,8.3657,137513.0617
2010-08-16 10:10:00,23.88,23.92,23.86,23.86,131243.46917450364,8.3657,8.3797,8.3587,8.3587,131243.4692
2010-08-16 10:15:00,23.86,23.97,23.86,23.95,164054.33646812956,8.3587,8.3972,8.3587,8.3902,164054.3365
2010-08-16 10:20:00,23.95,23.98,23.93,23.95,129989.55067920584,8.3902,8.4007,8.3832,8.3902,129989.5507
2010-08-16 10:25:00,23.96,23.98,23.94,23.98,225705.329153605,8.3937,8.4007,8.3867,8.4007,225705.3292
2010-08-16 10:30:00,23.98,23.99,23.96,23.98,60606.0606060606,8.4007,8.4042,8.3937,8.4007,60606.0606
2010-08-16 10:35:00,23.97,24.0,23.97,23.98,52873.5632183908,8.3972,8.4077,8.3972,8.4007,52873.5632
2010-08-16 10:40:00,23.98,23.99,23.93,23.94,229049.1118077325,8.4007,8.4042,8.3832,8.3867,229049.1118
2010-08-16 10:45:00,23.94,23.98,23.93,23.98,116196.44723093,8.3867,8.4007,8.3832,8.4007,116196.4472
2010-08-16 10:50:00,23.98,23.99,23.96,23.98,80668.7565308255,8.4007,8.4042,8.3937,8.4007,80668.7565
2010-08-16 10:55:00,23.99,24.02,23.98,24.01,93834.90073145244,8.4042,8.4148,8.4007,8.4112,93834.9007
2010-08-16 11:00:00,24.02,24.02,23.97,23.98,108254.9634273772,8.4148,8.4148,8.3972,8.4007,108254.9634
2010-08-16 11:05:00,23.98,24.0,23.97,23.98,72100.31347962382,8.4007,8.4077,8.3972,8.4007,72100.3135
2010-08-16 11:10:00,23.98,23.99,23.97,23.99,52037.61755485893,8.4007,8.4042,8.3972,8.4042,52037.6176
2010-08-16 11:15:00,23.98,23.99,23.97,23.97,68965.5172413793,8.4007,8.4042,8.3972,8.3972,68965.5172
2010-08-16 11:20:00,23.97,23.98,23.96,23.96,256426.3322884013,8.3972,8.4007,8.3937,8.3937,256426.3323
2010-08-16 11:25:00,23.96,23.97,23.95,23.95,229676.07105538136,8.3937,8.3972,8.3902,8.3902,229676.0711
2010-08-16 11:30:00,23.95,23.97,23.94,23.97,306374.0856844305,8.3902,8.3972,8.3867,8.3972,306374.0857
2010-08-16 11:35:00,23.97,24.01,23.97,24.0,95715.77847439917,8.3972,8.4112,8.3972,8.4077,95715.7785
2010-08-16 11:40:00,23.99,24.02,23.99,24.01,49320.79414838035,8.4042,8.4148,8.4042,8.4112,49320.7941
2010-08-16 11:45:00,24.01,24.04,24.01,24.04,51201.67189132706,8.4112,8.4218,8.4112,8.4218,51201.6719
2010-08-16 11:50:00,24.04,24.04,24.02,24.03,65203.76175548589,8.4218,8.4218,8.4148,8.4183,65203.7618
2010-08-16 11:55:00,24.04,24.06,24.04,24.04,48275.86206896552,8.4218,8.4288,8.4218,8.4218,48275.8621
2010-08-16 12:00:00,24.04,24.05,24.03,24.04,35945.66353187043,8.4218,8.4253,8.4183,8.4218,35945.6635
2010-08-16 12:05:00,24.04,24.06,24.04,24.05,49529.780564263325,8.4218,8.4288,8.4218,8.4253,49529.7806
2010-08-16 12:10:00,24.05,24.05,24.04,24.04,54754.44096133751,8.4253,8.4253,8.4218,8.4218,54754.441
2010-08-16 12:15:00,24.04,24.05,24.03,24.05,51201.67189132706,8.4218,8.4253,8.4183,8.4253,51201.6719
2010-08-16 12:20:00,24.05,24.06,24.04,24.05,68756.53082549635,8.4253,8.4288,8.4218,8.4253,68756.5308
2010-08-16 12:25:00,24.05,24.08,24.05,24.08,62068.96551724138,8.4253,8.4358,8.4253,8.4358,62068.9655
2010-08-16 12:30:00,24.08,24.09,24.07,24.09,42424.24242424242,8.4358,8.4393,8.4323,8.4393,42424.2424
2010-08-16 12:35:00,24.09,24.12,24.09,24.11,70637.40856844305,8.4393,8.4498,8.4393,8.4463,70637.4086
2010-08-16 12:40:00,24.11,24.12,24.08,24.09,54754.44096133751,8.4463,8.4498,8.4358,8.4393,54754.441
2010-08-16 12:45:00,24.1,24.11,24.07,24.07,174712.6436781609,8.4428,8.4463,8.4323,8.4323,174712.6437
2010-08-16 12:50:00,24.07,24.09,24.05,24.06,68338.5579937304,8.4323,8.4393,8.4253,8.4288,68338.558
2010-08-16 12:55:00,24.06,24.08,24.05,24.05,25705.329153605016,8.4288,8.4358,8.4253,8.4253,25705.3292
2010-08-16 13:00:00,24.06,24.07,24.04,24.04,48902.82131661442,8.4288,8.4323,8.4218,8.4218,48902.8213
2010-08-16 13:05:00,24.04,24.06,24.04,24.06,35945.66353187043,8.4218,8.4288,8.4218,8.4288,35945.6635
2010-08-16 13:10:00,24.07,24.08,24.06,24.07,91536.0501567398,8.4323,8.4358,8.4288,8.4323,91536.0502
2010-08-16 13:15:00,24.08,24.08,24.07,24.07,52873.5632183908,8.4358,8.4358,8.4323,8.4323,52873.5632
2010-08-16 13:20:00,24.07,24.09,24.07,24.08,47857.88923719958,8.4323,8.4393,8.4323,8.4358,47857.8892
2010-08-16 13:25:00,24.08,24.09,24.08,24.08,46603.97074190177,8.4358,8.4393,8.4358,8.4358,46603.9707
2010-08-16 13:30:00,24.08,24.09,24.07,24.07,32601.880877742944,8.4358,8.4393,8.4323,8.4323,32601.8809
2010-08-16 13:35:00,24.07,24.1,24.07,24.07,109508.88192267502,8.4323,8.4428,8.4323,8.4323,109508.8819
2010-08-16 13:40:00,24.07,24.1,24.07,24.08,50574.71264367816,8.4323,8.4428,8.4323,8.4358,50574.7126
2010-08-16 13:45:00,24.08,24.09,24.07,24.08,81086.72936259143,8.4358,8.4393,8.4323,8.4358,81086.7294
2010-08-16 13:50:00,24.08,24.08,24.06,24.07,127690.7001044932,8.4358,8.4358,8.4288,8.4323,127690.7001
2010-08-16 13:55:00,24.07,24.09,24.06,24.09,60188.08777429467,8.4323,8.4393,8.4288,8.4393,60188.0878
2010-08-16 14:00:00,24.08,24.11,24.08,24.1,88192.26750261233,8.4358,8.4463,8.4358,8.4428,88192.2675
2010-08-16 14:05:00,24.1,24.11,24.07,24.08,161337.513061651,8.4428,8.4463,8.4323,8.4358,161337.5131
2010-08-16 14:10:00,24.08,24.08,24.05,24.07,86729.36259143155,8.4358,8.4358,8.4253,8.4323,86729.3626
2010-08-16 14:15:00,24.07,24.09,24.06,24.09,108881.92267502612,8.4323,8.4393,8.4288,8.4393,108881.9227
2010-08-16 14:20:00,24.08,24.09,24.08,24.08,67293.62591431556,8.4358,8.4393,8.4358,8.4358,67293.6259
2010-08-16 14:25:00,24.08,24.09,24.07,24.07,67502.61233019854,8.4358,8.4393,8.4323,8.4323,67502.6123
2010-08-16 14:30:00,24.07,24.09,24.07,24.07,45350.05224660397,8.4323,8.4393,8.4323,8.4323,45350.0522
2010-08-16 14:35:00,24.08,24.09,24.07,24.09,69383.49007314524,8.4358,8.4393,8.4323,8.4393,69383.4901
2010-08-16 14:40:00,24.09,24.09,24.06,24.08,146081.50470219436,8.4393,8.4393,8.4288,8.4358,146081.5047
2010-08-16 14:45:00,24.08,24.11,24.08,24.1,129571.57784743993,8.4358,8.4463,8.4358,8.4428,129571.5778
2010-08-16 14:50:00,24.1,24.1,24.02,24.04,276698.0146290491,8.4428,8.4428,8.4148,8.4218,276698.0146
2010-08-16 14:55:00,24.04,24.05,24.03,24.04,160710.55381400208,8.4218,8.4253,8.4183,8.4218,160710.5538
2010-08-16 15:00:00,24.04,24.06,24.03,24.04,123719.95820271682,8.4218,8.4288,8.4183,8.4218,123719.9582
2010-08-16 15:05:00,24.04,24.05,24.03,24.03,157366.7711598746,8.4218,8.4253,8.4183,8.4183,157366.7712
2010-08-16 15:10:00,24.03,24.04,24.0,24.02,180982.23615465,8.4183,8.4218,8.4077,8.4148,180982.2362
2010-08-16 15:15:00,24.01,24.05,24.01,24.05,132079.41483803553,8.4112,8.4253,8.4112,8.4253,132079.4148
2010-08-16 15:20:00,24.05,24.05,24.04,24.05,134796.2382445141,8.4253,8.4253,8.4218,8.4253,134796.2382
2010-08-16 15:25:00,24.05,24.08,24.04,24.07,137513.0616509927,8.4253,8.4358,8.4218,8.4323,137513.0617
2010-08-16 15:30:00,24.07,24.08,24.06,24.07,155485.8934169279,8.4323,8.4358,8.4288,8.4323,155485.8934
2010-08-16 15:35:00,24.07,24.09,24.07,24.07,122048.06687565308,8.4323,8.4393,8.4323,8.4323,122048.0669
2010-08-16 15:40:00,24.07,24.13,24.07,24.13,183072.1003134796,8.4323,8.4533,8.4323,8.4533,183072.1003
2010-08-16 15:45:00,24.13,24.13,24.02,24.09,428840.1253918495,8.4533,8.4533,8.4148,8.4393,428840.1254
2010-08-16 15:50:00,24.09,24.09,24.08,24.08,165935.2142110763,8.4393,8.4393,8.4358,8.4358,165935.2142
2010-08-16 15:55:00,24.08,24.12,24.08,24.1,429676.0710553814,8.4358,8.4498,8.4358,8.4428,429676.0711
2010-08-17 09:30:00,24.1,24.24,24.1,24.16,387251.82863113895,8.4428,8.4918,8.4428,8.4638,387251.8286
2010-08-17 09:35:00,24.15,24.15,24.08,24.1,172413.79310344826,8.4603,8.4603,8.4358,8.4428,172413.7931
2010-08-17 09:40:00,24.1,24.12,24.06,24.12,180564.263322884,8.4428,8.4498,8.4288,8.4498,180564.2633
2010-08-17 09:45:00,24.12,24.15,24.1,24.15,100522.46603970742,8.4498,8.4603,8.4428,8.4603,100522.466
2010-08-17 09:50:00,24.15,24.16,24.11,24.12,331034.4827586207,8.4603,8.4638,8.4463,8.4498,331034.4828
2010-08-17 09:55:00,24.12,24.13,24.04,24.05,101776.3845350052,8.4498,8.4533,8.4218,8.4253,101776.3845
2010-08-17 10:00:00,24.04,24.08,24.04,24.08,187251.82863113892,8.4218,8.4358,8.4218,8.4358,187251.8286
2010-08-17 10:05:00,24.07,24.11,24.07,24.1,127272.72727272726,8.4323,8.4463,8.4323,8.4428,127272.7273
2010-08-17 10:10:00,24.09,24.12,24.08,24.09,113061.65099268548,8.4393,8.4498,8.4358,8.4393,113061.651
2010-08-17 10:15:00,24.09,24.1,24.07,24.1,78996.86520376176,8.4393,8.4428,8.4323,8.4428,78996.8652
2010-08-17 10:20:00,24.1,24.13,24.07,24.09,73772.20480668756,8.4428,8.4533,8.4323,8.4393,73772.2048
2010-08-17 10:25:00,24.09,24.09,24.06,24.07,213793.10344827583,8.4393,8.4393,8.4288,8.4323,213793.1034
2010-08-17 10:30:00,24.07,24.12,24.07,24.12,114524.55590386625,8.4323,8.4498,8.4323,8.4498,114524.5559
2010-08-17 10:35:00,24.12,24.12,24.09,24.1,68756.53082549635,8.4498,8.4498,8.4393,8.4428,68756.5308
2010-08-17 10:40:00,24.1,24.15,24.1,24.14,93207.94148380354,8.4428,8.4603,8.4428,8.4568,93207.9415
2010-08-17 10:45:00,24.14,24.16,24.12,24.12,92371.99582027168,8.4568,8.4638,8.4498,8.4498,92371.9958
2010-08-17 10:50:00,24.13,24.17,24.12,24.15,106374.08568443052,8.4533,8.4673,8.4498,8.4603,106374.0857
2010-08-17 10:55:00,24.15,24.17,24.14,24.15,94461.85997910135,8.4603,8.4673,8.4568,8.4603,94461.86
2010-08-17 11:00:00,24.15,24.22,24.15,24.21,257053.2915360501,8.4603,8.4848,8.4603,8.4813,257053.2915
2010-08-17 11:05:00,24.21,24.21,24.17,24.19,142528.7356321839,8.4813,8.4813,8.4673,8.4743,142528.7356
2010-08-17 11:10:00,24.19,24.27,24.19,24.26,209404.3887147336,8.4743,8.5023,8.4743,8.4988,209404.3887
2010-08-17 11:15:00,24.26,24.26,24.24,24.25,61233.01985370951,8.4988,8.4988,8.4918,8.4953,61233.0199
2010-08-17 11:20:00,24.25,24.25,24.21,24.21,56217.345872518286,8.4953,8.4953,8.4813,8.4813,56217.3459
2010-08-17 11:25:00,24.21,24.23,24.2,24.21,90282.131661442,8.4813,8.4883,8.4778,8.4813,90282.1317
2010-08-17 11:30:00,24.21,24.27,24.21,24.26,84848.48484848485,8.4813,8.5023,8.4813,8.4988,84848.4848
2010-08-17 11:35:00,24.26,24.3,24.26,24.28,83594.56635318704,8.4988,8.5128,8.4988,8.5058,83594.5664
2010-08-17 11:40:00,24.27,24.28,24.25,24.26,101567.39811912226,8.5023,8.5058,8.4953,8.4988,101567.3981
2010-08-17 11:45:00,24.26,24.29,24.26,24.28,118077.32497387668,8.4988,8.5093,8.4988,8.5058,118077.325
2010-08-17 11:50:00,24.28,24.29,24.27,24.29,74608.15047021944,8.5058,8.5093,8.5023,8.5093,74608.1505
2010-08-17 11:55:00,24.29,24.3,24.28,24.3,34482.75862068965,8.5093,8.5128,8.5058,8.5128,34482.7586
2010-08-17 12:00:00,24.3,24.3,24.27,24.28,103866.2486938349,8.5128,8.5128,8.5023,8.5058,103866.2487
2010-08-17 12:05:00,24.28,24.29,24.27,24.29,39289.44618599791,8.5058,8.5093,8.5023,8.5093,39289.4462
2010-08-17 12:10:00,24.29,24.29,24.27,24.27,34064.78578892372,8.5093,8.5093,8.5023,8.5023,34064.7858
2010-08-17 12:15:00,24.27,24.29,24.27,24.28,46185.99791013584,8.5023,8.5093,8.5023,8.5058,46185.9979
2010-08-17 12:20:00,24.28,24.28,24.26,24.26,209613.3751306165,8.5058,8.5058,8.4988,8.4988,209613.3751
2010-08-17 12:25:00,24.26,24.27,24.26,24.27,30929.989550679205,8.4988,8.5023,8.4988,8.5023,30929.9896
2010-08-17 12:30:00,24.27,24.3,24.27,24.3,97596.65621734588,8.5023,8.5128,8.5023,8.5128,97596.6562
2010-08-17 12:35:00,24.3,24.31,24.3,24.3,187042.842215256,8.5128,8.5163,8.5128,8.5128,187042.8422
2010-08-17 12:40:00,24.3,24.31,24.3,24.31,100522.46603970742,8.5128,8.5163,8.5128,8.5163,100522.466
2010-08-17 12:45:00,24.31,24.31,24.3,24.31,64785.78892371996,8.5163,8.5163,8.5128,8.5163,64785.7889
2010-08-17 12:50:00,24.31,24.31,24.28,24.28,205642.63322884013,8.5163,8.5163,8.5058,8.5058,205642.6332
2010-08-17 12:55:00,24.28,24.28,24.26,24.26,41797.28317659352,8.5058,8.5058,8.4988,8.4988,41797.2832
2010-08-17 13:00:00,24.27,24.27,24.26,24.26,79623.82445141066,8.5023,8.5023,8.4988,8.4988,79623.8245
2010-08-17 13:05:00,24.26,24.27,24.26,24.27,49111.807732497386,8.4988,8.5023,8.4988,8.5023,49111.8077
2010-08-17 13:10:00,24.27,24.27,24.26,24.27,58098.223615465,8.5023,8.5023,8.4988,8.5023,58098.2236
2010-08-17 13:15:00,24.27,24.31,24.27,24.31,101985.3709508882,8.5023,8.5163,8.5023,8.5163,101985.371
2010-08-17 13:20:00,24.31,24.33,24.31,24.32,100313.47962382445,8.5163,8.5234,8.5163,8.5198,100313.4796
2010-08-17 13:25:00,24.32,24.33,24.31,24.33,49738.76698014629,8.5198,8.5234,8.5163,8.5234,49738.767
2010-08-17 13:30:00,24.33,24.35,24.33,24.33,105120.1671891327,8.5234,8.5304,8.5234,8.5234,105120.1672
2010-08-17 13:35:00,24.33,24.33,24.31,24.31,67502.61233019854,8.5234,8.5234,8.5163,8.5163,67502.6123
2010-08-17 13:40:00,24.31,24.31,24.3,24.31,44096.133751306166,8.5163,8.5163,8.5128,8.5163,44096.1338
2010-08-17 13:45:00,24.31,24.32,24.31,24.32,57889.23719958203,8.5163,8.5198,8.5163,8.5198,57889.2372
2010-08-17 13:50:00,24.32,24.32,24.28,24.28,82758.62068965517,8.5198,8.5198,8.5058,8.5058,82758.6207
2010-08-17 13:55:00,24.29,24.31,24.29,24.31,75653.08254963427,8.5093,8.5163,8.5093,8.5163,75653.0825
2010-08-17 14:00:00,24.31,24.33,24.3,24.32,89237.19958202717,8.5163,8.5234,8.5128,8.5198,89237.1996
2010-08-17 14:05:00,24.32,24.32,24.3,24.3,58098.223615465,8.5198,8.5198,8.5128,8.5128,58098.2236
2010-08-17 14:10:00,24.3,24.32,24.3,24.3,101985.3709508882,8.5128,8.5198,8.5128,8.5128,101985.371
2010-08-17 14:15:00,24.3,24.31,24.3,24.3,48693.834900731454,8.5128,8.5163,8.5128,8.5128,48693.8349
2010-08-17 14:20:00,24.3,24.32,24.29,24.31,61442.00626959247,8.5128,8.5198,8.5093,8.5163,61442.0063
2010-08-17 14:25:00,24.31,24.32,24.3,24.32,182445.1410658307,8.5163,8.5198,8.5128,8.5198,182445.1411
2010-08-17 14:30:00,24.32,24.33,24.31,24.32,117868.33855799372,8.5198,8.5234,8.5163,8.5198,117868.3386
2010-08-17 14:35:00,24.33,24.34,24.32,24.32,117659.35214211076,8.5234,8.5269,8.5198,8.5198,117659.3521
2010-08-17 14:40:00,24.32,24.33,24.31,24.33,110762.80041797285,8.5198,8.5234,8.5163,8.5234,110762.8004
2010-08-17 14:45:00,24.32,24.34,24.32,24.33,85475.44409613375,8.5198,8.5269,8.5198,8.5234,85475.4441
2010-08-17 14:50:00,24.33,24.35,24.31,24.35,88192.26750261233,8.5234,8.5304,8.5163,8.5304,88192.2675
2010-08-17 14:55:00,24.35,24.35,24.31,24.32,108045.97701149424,8.5304,8.5304,8.5163,8.5198,108045.977
2010-08-17 15:00:00,24.32,24.34,24.31,24.34,167189.13270637408,8.5198,8.5269,8.5163,8.5269,167189.1327
2010-08-17 15:05:00,24.34,24.35,24.33,24.33,333124.3469174504,8.5269,8.5304,8.5234,8.5234,333124.3469
2010-08-17 15:10:00,24.34,24.35,24.31,24.32,198119.1222570533,8.5269,8.5304,8.5163,8.5198,198119.1223
2010-08-17 15:15:00,24.31,24.33,24.29,24.3,191013.5841170324,8.5163,8.5234,8.5093,8.5128,191013.5841
2010-08-17 15:20:00,24.3,24.31,24.28,24.3,554231.9749216301,8.5128,8.5163,8.5058,8.5128,554231.9749
2010-08-17 15:25:00,24.3,24.32,24.29,24.32,107836.99059561128,8.5128,8.5198,8.5093,8.5198,107836.9906
2010-08-17 15:30:00,24.32,24.33,24.31,24.31,107419.01776384536,8.5198,8.5234,8.5163,8.5163,107419.0178
2010-08-17 15:35:00,24.31,24.32,24.3,24.31,229467.0846394984,8.5163,8.5198,8.5128,8.5163,229467.0846
2010-08-17 15:40:00,24.31,24.32,24.28,24.3,283176.5935214211,8.5163,8.5198,8.5058,8.5128,283176.5935
2010-08-17 15:45:00,24.31,24.31,24.27,24.28,376593.5214211077,8.5163,8.5163,8.5023,8.5058,376593.5214
2010-08-17 15:50:00,24.28,24.29,24.27,24.27,395820.2716823407,8.5058,8.5093,8.5023,8.5023,395820.2717
2010-08-17 15:55:00,24.27,24.28,24.24,24.26,960919.540229885,8.5023,8.5058,8.4918,8.4988,960919.5402
2010-08-18 09:30:00,24.23,24.25,24.16,24.19,127899.68652037616,8.4883,8.4953,8.4638,8.4743,127899.6865
2010-08-18 09:35:00,24.19,24.22,24.17,24.17,110344.8275862069,8.4743,8.4848,8.4673,8.4673,110344.8276
2010-08-18 09:40:00,24.17,24.18,24.12,24.12,148171.36886102404,8.4673,8.4708,8.4498,8.4498,148171.3689
2010-08-18 09:45:00,24.12,24.21,24.09,24.19,100731.45245559038,8.4498,8.4813,8.4393,8.4743,100731.4525
2010-08-18 09:50:00,24.19,24.19,24.15,24.19,56426.33228840125,8.4743,8.4743,8.4603,8.4743,56426.3323
2010-08-18 09:55:00,24.19,24.25,24.18,24.22,211285.26645768023,8.4743,8.4953,8.4708,8.4848,211285.2665
2010-08-18 10:00:00,24.22,24.24,24.18,24.23,133124.34691745037,8.4848,8.4918,8.4708,8.4883,133124.3469
2010-08-18 10:05:00,24.23,24.24,24.21,24.21,38244.51410658307,8.4883,8.4918,8.4813,8.4813,38244.5141
2010-08-18 10:10:00,24.21,24.23,24.21,24.21,53709.50888192267,8.4813,8.4883,8.4813,8.4813,53709.5089
2010-08-18 10:15:00,24.21,24.23,24.2,24.2,78369.90595611285,8.4813,8.4883,8.4778,8.4778,78369.906
2010-08-18 10:20:00,24.2,24.21,24.15,24.16,116823.4064785789,8.4778,8.4813,8.4603,8.4638,116823.4065
2010-08-18 10:25:00,24.16,24.16,24.12,24.13,73772.20480668756,8.4638,8.4638,8.4498,8.4533,73772.2048
2010-08-18 10:30:00,24.13,24.15,24.12,24.14,88401.25391849529,8.4533,8.4603,8.4498,8.4568,88401.2539
2010-08-18 10:35:00,24.14,24.16,24.13,24.15,69174.50365726228,8.4568,8.4638,8.4533,8.4603,69174.5037
2010-08-18 10:40:00,24.15,24.15,24.14,24.15,67293.62591431556,8.4603,8.4603,8.4568,8.4603,67293.6259
2010-08-18 10:45:00,24.15,24.15,24.11,24.12,82967.60710553813,8.4603,8.4603,8.4463,8.4498,82967.6071
2010-08-18 10:50:00,24.13,24.14,24.1,24.13,93416.92789968652,8.4533,8.4568,8.4428,8.4533,93416.9279
2010-08-18 10:55:00,24.12,24.16,24.11,24.16,62068.96551724138,8.4498,8.4638,8.4463,8.4638,62068.9655
2010-08-18 11:00:00,24.16,24.18,24.15,24.16,55590.38662486938,8.4638,8.4708,8.4603,8.4638,55590.3866
2010-08-18 11:05:00,24.16,24.19,24.16,24.17,40961.33751306165,8.4638,8.4743,8.4638,8.4673,40961.3375
2010-08-18 11:10:00,24.17,24.19,24.17,24.19,62486.93834900732,8.4673,8.4743,8.4673,8.4743,62486.9383
2010-08-18 11:15:00,24.19,24.19,24.16,24.16,70219.43573667711,8.4743,8.4743,8.4638,8.4638,70219.4357
2010-08-18 11:20:00,24.16,24.19,24.16,24.19,111180.77324973876,8.4638,8.4743,8.4638,8.4743,111180.7732
2010-08-18 11:25:00,24.19,24.21,24.15,24.15,44514.1065830721,8.4743,8.4813,8.4603,8.4603,44514.1066
2010-08-18 11:30:00,24.15,24.18,24.15,24.17,62904.91118077325,8.4603,8.4708,8.4603,8.4673,62904.9112
2010-08-18 11:35:00,24.17,24.17,24.15,24.16,35736.67711598746,8.4673,8.4673,8.4603,8.4638,35736.6771
2010-08-18 11:40:00,24.16,24.17,24.15,24.16,122884.01253918494,8.4638,8.4673,8.4603,8.4638,122884.0125
2010-08-18 11:45:00,24.16,24.19,24.15,24.19,100731.45245559038,8.4638,8.4743,8.4603,8.4743,100731.4525
2010-08-18 11:50:00,24.19,24.2,24.15,24.15,262068.96551724136,8.4743,8.4778,8.4603,8.4603,262068.9655
2010-08-18 11:55:00,24.15,24.16,24.15,24.15,57680.250783699055,8.4603,8.4638,8.4603,8.4603,57680.2508
2010-08-18 12:00:00,24.15,24.16,24.13,24.13,82549.6342737722,8.4603,8.4638,8.4533,8.4533,82549.6343
2010-08-18 12:05:00,24.13,24.13,24.1,24.13,94879.83281086729,8.4533,8.4533,8.4428,8.4533,94879.8328
2010-08-18 12:10:00,24.13,24.14,24.13,24.14,48902.82131661442,8.4533,8.4568,8.4533,8.4568,48902.8213
2010-08-18 12:15:00,24.14,24.15,24.13,24.15,28631.13897596656,8.4568,8.4603,8.4533,8.4603,28631.139
2010-08-18 12:20:00,24.15,24.16,24.13,24.13,131034.48275862068,8.4603,8.4638,8.4533,8.4533,131034.4828
2010-08-18 12:25:00,24.14,24.16,24.13,24.16,71891.32706374086,8.4568,8.4638,8.4533,8.4638,71891.3271
2010-08-18 12:30:00,24.15,24.16,24.14,24.15,40961.33751306165,8.4603,8.4638,8.4568,8.4603,40961.3375
2010-08-18 12:35:00,24.14,24.14,24.12,24.13,52873.5632183908,8.4568,8.4568,8.4498,8.4533,52873.5632
2010-08-18 12:40:00,24.13,24.14,24.13,24.14,96969.69696969696,8.4533,8.4568,8.4533,8.4568,96969.697
2010-08-18 12:45:00,24.13,24.14,24.13,24.14,90700.10449320794,8.4533,8.4568,8.4533,8.4568,90700.1045
2010-08-18 12:50:00,24.14,24.16,24.14,24.16,151933.12434691744,8.4568,8.4638,8.4568,8.4638,151933.1243
2010-08-18 12:55:00,24.16,24.18,24.15,24.17,58934.16927899687,8.4638,8.4708,8.4603,8.4673,58934.1693
2010-08-18 13:00:00,24.17,24.18,24.16,24.18,66457.6802507837,8.4673,8.4708,8.4638,8.4708,66457.6803
2010-08-18 13:05:00,24.18,24.26,24.18,24.26,123092.99895506792,8.4708,8.4988,8.4708,8.4988,123092.999
2010-08-18 13:10:00,24.26,24.27,24.25,24.25,92371.99582027168,8.4988,8.5023,8.4953,8.4953,92371.9958
2010-08-18 13:15:00,24.25,24.26,24.25,24.25,106374.08568443052,8.4953,8.4988,8.4953,8.4953,106374.0857
2010-08-18 13:20:00,24.25,24.25,24.24,24.25,65830.7210031348,8.4953,8.4953,8.4918,8.4953,65830.721
2010-08-18 13:25:00,24.24,24.25,24.24,24.25,84848.48484848485,8.4918,8.4953,8.4918,8.4953,84848.4848
2010-08-18 13:30:00,24.25,24.26,24.25,24.25,82131.66144200627,8.4953,8.4988,8.4953,8.4953,82131.6614
2010-08-18 13:35:00,24.25,24.26,24.23,24.23,21107.62800417973,8.4953,8.4988,8.4883,8.4883,21107.628
2010-08-18 13:40:00,24.23,24.24,24.23,24.23,55381.400208986415,8.4883,8.4918,8.4883,8.4883,55381.4002
2010-08-18 13:45:00,24.23,24.23,24.22,24.23,123719.95820271682,8.4883,8.4883,8.4848,8.4883,123719.9582
2010-08-18 13:50:00,24.23,24.25,24.23,24.24,59561.12852664576,8.4883,8.4953,8.4883,8.4918,59561.1285
2010-08-18 13:55:00,24.24,24.26,24.24,24.26,73563.2183908046,8.4918,8.4988,8.4918,8.4988,73563.2184
2010-08-18 14:00:00,24.26,24.26,24.22,24.23,127899.68652037616,8.4988,8.4988,8.4848,8.4883,127899.6865
2010-08-18 14:05:00,24.22,24.23,24.18,24.19,77115.98746081504,8.4848,8.4883,8.4708,8.4743,77115.9875
2010-08-18 14:10:00,24.19,24.21,24.18,24.2,126227.79519331244,8.4743,8.4813,8.4708,8.4778,126227.7952
2010-08-18 14:15:00,24.2,24.22,24.19,24.21,153187.04284221525,8.4778,8.4848,8.4743,8.4813,153187.0428
2010-08-18 14:20:00,24.21,24.23,24.2,24.21,124555.90386624869,8.4813,8.4883,8.4778,8.4813,124555.9039
2010-08-18 14:25:00,24.21,24.22,24.2,24.2,116405.43364681296,8.4813,8.4848,8.4778,8.4778,116405.4336
2010-08-18 14:30:00,24.2,24.2,24.18,24.2,80041.7972831766,8.4778,8.4778,8.4708,8.4778,80041.7973
2010-08-18 14:35:00,24.2,24.2,24.19,24.2,69592.47648902821,8.4778,8.4778,8.4743,8.4778,69592.4765
2010-08-18 14:40:00,24.2,24.22,24.2,24.2,159247.64890282133,8.4778,8.4848,8.4778,8.4778,159247.6489
2010-08-18 14:45:00,24.2,24.22,24.2,24.21,78996.86520376176,8.4778,8.4848,8.4778,8.4813,78996.8652
2010-08-18 14:50:00,24.21,24.21,24.18,24.18,116196.44723093,8.4813,8.4813,8.4708,8.4708,116196.4472
2010-08-18 14:55:00,24.18,24.19,24.16,24.18,117450.36572622778,8.4708,8.4743,8.4638,8.4708,117450.3657
2010-08-18 15:00:00,24.18,24.2,24.17,24.18,258516.19644723093,8.4708,8.4778,8.4673,8.4708,258516.1964
2010-08-18 15:05:00,24.18,24.18,24.15,24.16,131452.4555903866,8.4708,8.4708,8.4603,8.4638,131452.4556
2010-08-18 15:10:00,24.16,24.16,24.1,24.11,252873.5632183908,8.4638,8.4638,8.4428,8.4463,252873.5632
2010-08-18 15:15:00,24.11,24.12,24.1,24.11,295924.7648902821,8.4463,8.4498,8.4428,8.4463,295924.7649
2010-08-18 15:20:00,24.11,24.12,24.09,24.09,562591.4315569488,8.4463,8.4498,8.4393,8.4393,562591.4316
2010-08-18 15:25:00,24.09,24.1,24.07,24.07,290909.0909090909,8.4393,8.4428,8.4323,8.4323,290909.0909
2010-08-18 15:30:00,24.07,24.08,24.07,24.08,551515.1515151515,8.4323,8.4358,8.4323,8.4358,551515.1515
2010-08-18 15:35:00,24.08,24.08,24.06,24.06,673981.1912225705,8.4358,8.4358,8.4288,8.4288,673981.1912
2010-08-18 15:40:00,24.06,24.07,24.04,24.06,549216.3009404389,8.4288,8.4323,8.4218,8.4288,549216.3009
2010-08-18 15:45:00,24.07,24.07,24.06,24.06,420271.6823406479,8.4323,8.4323,8.4288,8.4288,420271.6823
2010-08-18 15:50:00,24.06,24.07,24.04,24.04,397701.1494252873,8.4288,8.4323,8.4218,8.4218,397701.1494
2010-08-18 15:55:00,24.04,24.05,24.03,24.04,1084639.4984326018,8.4218,8.4253,8.4183,8.4218,1084639.4984
2010-08-19 09:30:00,24.0,24.03,23.84,23.87,204806.68756530824,8.4077,8.4183,8.3517,8.3622,204806.6876
2010-08-19 09:35:00,23.87,23.93,23.87,23.88,96969.69696969696,8.3622,8.3832,8.3622,8.3657,96969.697
2010-08-19 09:40:00,23.89,23.95,23.86,23.94,67084.6394984326,8.3692,8.3902,8.3587,8.3867,67084.6395
2010-08-19 09:45:00,23.94,23.94,23.84,23.85,175548.58934169277,8.3867,8.3867,8.3517,8.3552,175548.5893
2010-08-19 09:50:00,23.85,23.85,23.79,23.82,258307.210031348,8.3552,8.3552,8.3342,8.3447,258307.21
2010-08-19 09:55:00,23.82,23.85,23.8,23.81,258516.19644723093,8.3447,8.3552,8.3377,8.3412,258516.1964
2010-08-19 10:00:00,23.8,23.8,23.66,23.67,491118.0773249739,8.3377,8.3377,8.2886,8.2921,491118.0773
2010-08-19 10:05:00,23.68,23.74,23.65,23.73,232601.8808777429,8.2956,8.3167,8.2851,8.3132,232601.8809
2010-08-19 10:10:00,23.73,23.85,23.73,23.83,506583.07210031344,8.3132,8.3552,8.3132,8.3482,506583.0721
2010-08-19 10:15:00,23.83,23.84,23.8,23.83,197492.1630094044,8.3482,8.3517,8.3377,8.3482,197492.163
2010-08-19 10:20:00,23.84,23.84,23.81,23.83,180773.249738767,8.3517,8.3517,8.3412,8.3482,180773.2497
2010-08-19 10:25:00,23.83,23.83,23.78,23.8,289237.19958202715,8.3482,8.3482,8.3307,8.3377,289237.1996
2010-08-19 10:30:00,23.8,23.82,23.78,23.78,399164.0543364681,8.3377,8.3447,8.3307,8.3307,399164.0543
2010-08-19 10:35:00,23.79,23.79,23.74,23.75,290909.0909090909,8.3342,8.3342,8.3167,8.3202,290909.0909
2010-08-19 10:40:00,23.75,23.77,23.71,23.74,268338.5579937304,8.3202,8.3272,8.3062,8.3167,268338.558
2010-08-19 10:45:00,23.75,23.79,23.74,23.78,129153.60501567398,8.3202,8.3342,8.3167,8.3307,129153.605
2010-08-19 10:50:00,23.78,23.78,23.72,23.74,132079.41483803553,8.3307,8.3307,8.3097,8.3167,132079.4148
2010-08-19 10:55:00,23.73,23.77,23.73,23.76,89028.2131661442,8.3132,8.3272,8.3132,8.3237,89028.2132
2010-08-19 11:00:00,23.76,23.76,23.7,23.7,118704.2842215256,8.3237,8.3237,8.3026,8.3026,118704.2842
2010-08-19 11:05:00,23.71,23.73,23.7,23.72,101358.41170323928,8.3062,8.3132,8.3026,8.3097,101358.4117
2010-08-19 11:10:00,23.72,23.76,23.72,23.74,78160.91954022988,8.3097,8.3237,8.3097,8.3167,78160.9195
2010-08-19 11:15:00,23.74,23.75,23.72,23.74,83594.56635318704,8.3167,8.3202,8.3097,8.3167,83594.5664
2010-08-19 11:20:00,23.74,23.77,23.73,23.76,71473.35423197492,8.3167,8.3272,8.3132,8.3237,71473.3542
2010-08-19 11:25:00,23.76,23.77,23.76,23.76,77533.96029258097,8.3237,8.3272,8.3237,8.3237,77533.9603
2010-08-19 11:30:00,23.76,23.76,23.72,23.73,114524.55590386625,8.3237,8.3237,8.3097,8.3132,114524.5559
2010-08-19 11:35:00,23.73,23.73,23.69,23.71,144827.58620689655,8.3132,8.3132,8.2991,8.3062,144827.5862
2010-08-19 11:40:00,23.7,23.71,23.66,23.66,145663.5318704284,8.3026,8.3062,8.2886,8.2886,145663.5319
2010-08-19 11:45:00,23.67,23.67,23.61,23.62,138349.00731452456,8.2921,8.2921,8.2711,8.2746,138349.0073
2010-08-19 11:50:00,23.62,23.62,23.57,23.58,268965.5172413793,8.2746,8.2746,8.2571,8.2606,268965.5172
2010-08-19 11:55:00,23.58,23.63,23.58,23.63,140856.84430512018,8.2606,8.2781,8.2606,8.2781,140856.8443
2010-08-19 12:00:00,23.62,23.64,23.61,23.62,111807.73249738768,8.2746,8.2816,8.2711,8.2746,111807.7325
2010-08-19 12:05:00,23.62,23.62,23.59,23.61,123928.94461859978,8.2746,8.2746,8.2641,8.2711,123928.9446
2010-08-19 12:10:00,23.61,23.62,23.59,23.61,91745.03657262278,8.2711,8.2746,8.2641,8.2711,91745.0366
2010-08-19 12:15:00,23.61,23.66,23.6,23.65,111807.73249738768,8.2711,8.2886,8.2676,8.2851,111807.7325
2010-08-19 12:20:00,23.65,23.67,23.65,23.66,134169.2789968652,8.2851,8.2921,8.2851,8.2886,134169.279
2010-08-19 12:25:00,23.66,23.66,23.62,23.63,221943.5736677116,8.2886,8.2886,8.2746,8.2781,221943.5737
2010-08-19 12:30:00,23.63,23.64,23.63,23.64,89446.18599791013,8.2781,8.2816,8.2781,8.2816,89446.186
2010-08-19 12:35:00,23.63,23.64,23.62,23.62,116614.42006269592,8.2781,8.2816,8.2746,8.2746,116614.4201
2010-08-19 12:40:00,23.63,23.63,23.59,23.6,126227.79519331244,8.2781,8.2781,8.2641,8.2676,126227.7952
2010-08-19 12:45:00,23.6,23.6,23.59,23.59,120376.17554858934,8.2676,8.2676,8.2641,8.2641,120376.1755
2010-08-19 12:50:00,23.59,23.59,23.57,23.57,132915.3605015674,8.2641,8.2641,8.2571,8.2571,132915.3605
2010-08-19 12:55:00,23.57,23.58,23.54,23.57,250365.7262277952,8.2571,8.2606,8.2466,8.2571,250365.7262
2010-08-19 13:00:00,23.57,23.58,23.56,23.58,471473.3542319749,8.2571,8.2606,8.2536,8.2606,471473.3542
2010-08-19 13:05:00,23.58,23.59,23.58,23.58,76071.0553814002,8.2606,8.2641,8.2606,8.2606,76071.0554
2010-08-19 13:10:00,23.58,23.59,23.56,23.57,135841.17032392893,8.2606,8.2641,8.2536,8.2571,135841.1703
2010-08-19 13:15:00,23.57,23.57,23.54,23.57,139811.91222570534,8.2571,8.2571,8.2466,8.2571,139811.9122
2010-08-19 13:20:00,23.57,23.57,23.56,23.56,115151.51515151517,8.2571,8.2571,8.2536,8.2536,115151.5152
2010-08-19 13:25:00,23.57,23.57,23.53,23.53,116405.43364681296,8.2571,8.2571,8.2431,8.2431,116405.4336
2010-08-19 13:30:00,23.54,23.54,23.52,23.52,112434.69174503656,8.2466,8.2466,8.2396,8.2396,112434.6917
2010-08-19 13:35:00,23.52,23.52,23.48,23.5,362382.4451410658,8.2396,8.2396,8.2256,8.2326,362382.4451
2010-08-19 13:40:00,23.51,23.51,23.49,23.49,143782.6541274817,8.2361,8.2361,8.2291,8.2291,143782.6541
2010-08-19 13:45:00,23.49,23.51,23.49,23.5,524137.9310344827,8.2291,8.2361,8.2291,8.2326,524137.931
2010-08-19 13:50:00,23.5,23.5,23.47,23.48,151724.13793103446,8.2326,8.2326,8.2221,8.2256,151724.1379
2010-08-19 13:55:00,23.48,23.5,23.48,23.48,154440.96133751306,8.2256,8.2326,8.2256,8.2256,154440.9613
2010-08-19 14:00:00,23.48,23.49,23.47,23.49,198955.0679205852,8.2256,8.2291,8.2221,8.2291,198955.0679
2010-08-19 14:05:00,23.49,23.51,23.48,23.51,183490.07314524555,8.2291,8.2361,8.2256,8.2361,183490.0731
2010-08-19 14:10:00,23.51,23.53,23.5,23.53,115569.48798328108,8.2361,8.2431,8.2326,8.2431,115569.488
2010-08-19 14:15:00,23.53,23.53,23.51,23.51,367398.11912225705,8.2431,8.2431,8.2361,8.2361,367398.1191
2010-08-19 14:20:00,23.52,23.57,23.51,23.57,906792.0585161964,8.2396,8.2571,8.2361,8.2571,906792.0585
2010-08-19 14:25:00,23.57,23.57,23.53,23.53,155067.92058516195,8.2571,8.2571,8.2431,8.2431,155067.9206
2010-08-19 14:30:00,23.53,23.55,23.53,23.54,174921.63009404388,8.2431,8.2501,8.2431,8.2466,174921.6301
2010-08-19 14:35:00,23.54,23.56,23.52,23.52,722257.053291536,8.2466,8.2536,8.2396,8.2396,722257.0533
2010-08-19 14:40:00,23.52,23.53,23.5,23.53,202925.8098223616,8.2396,8.2431,8.2326,8.2431,202925.8098
2010-08-19 14:45:00,23.53,23.54,23.53,23.54,106792.05851619644,8.2431,8.2466,8.2431,8.2466,106792.0585
2010-08-19 14:50:00,23.54,23.55,23.54,23.55,239916.4054336468,8.2466,8.2501,8.2466,8.2501,239916.4054
2010-08-19 14:55:00,23.55,23.55,23.53,23.53,182445.1410658307,8.2501,8.2501,8.2431,8.2431,182445.1411
2010-08-19 15:00:00,23.53,23.53,23.52,23.53,240334.3782654128,8.2431,8.2431,8.2396,8.2431,240334.3783
2010-08-19 15:05:00,23.53,23.55,23.53,23.55,182863.11389759663,8.2431,8.2501,8.2431,8.2501,182863.1139
2010-08-19 15:10:00,23.55,23.58,23.55,23.57,151097.17868338557,8.2501,8.2606,8.2501,8.2571,151097.1787
2010-08-19 15:15:00,23.58,23.64,23.57,23.6,303448.2758620689,8.2606,8.2816,8.2571,8.2676,303448.2759
2010-08-19 15:20:00,23.61,23.62,23.6,23.62,371368.8610240335,8.2711,8.2746,8.2676,8.2746,371368.861
2010-08-19 15:25:00,23.62,23.62,23.59,23.6,299059.56112852664,8.2746,8.2746,8.2641,8.2676,299059.5611
2010-08-19 15:30:00,23.6,23.61,23.6,23.61,389341.6927899686,8.2676,8.2711,8.2676,8.2711,389341.6928
2010-08-19 15:35:00,23.61,23.61,23.57,23.58,339184.9529780564,8.2711,8.2711,8.2571,8.2606,339184.953
2010-08-19 15:40:00,23.58,23.59,23.55,23.57,310344.8275862069,8.2606,8.2641,8.2501,8.2571,310344.8276
2010-08-19 15:45:00,23.57,23.59,23.56,23.57,1175757.5757575757,8.2571,8.2641,8.2536,8.2571,1175757.5758
2010-08-19 15:50:00,23.57,23.59,23.56,23.59,1004388.7147335424,8.2571,8.2641,8.2536,8.2641,1004388.7147
2010-08-19 15:55:00,23.59,23.61,23.58,23.6,1648275.8620689656,8.2641,8.2711,8.2606,8.2676,1648275.8621
2010-08-20 09:30:00,23.47,23.58,23.47,23.51,2800208.986415883,8.2221,8.2606,8.2221,8.2361,2800208.9864
2010-08-20 09:35:00,23.51,23.61,23.48,23.51,246603.97074190172,8.2361,8.2711,8.2256,8.2361,246603.9707
2010-08-20 09:40:00,23.5,23.5,23.46,23.48,116196.44723093,8.2326,8.2326,8.2186,8.2256,116196.4472
2010-08-20 09:45:00,23.48,23.48,23.45,23.45,196656.2173458725,8.2256,8.2256,8.2151,8.2151,196656.2173
2010-08-20 09:50:00,23.45,23.47,23.41,23.46,150261.2330198537,8.2151,8.2221,8.2011,8.2186,150261.233
2010-08-20 09:55:00,23.47,23.56,23.47,23.55,109717.868338558,8.2221,8.2536,8.2221,8.2501,109717.8683
2010-08-20 10:00:00,23.55,23.55,23.51,23.53,95715.77847439917,8.2501,8.2501,8.2361,8.2431,95715.7785
2010-08-20 10:05:00,23.53,23.55,23.47,23.48,137095.08881922674,8.2431,8.2501,8.2221,8.2256,137095.0888
2010-08-20 10:10:00,23.49,23.49,23.45,23.48,164890.28213166143,8.2291,8.2291,8.2151,8.2256,164890.2821
2010-08-20 10:15:00,23.48,23.48,23.46,23.47,253500.5224660397,8.2256,8.2256,8.2186,8.2221,253500.5225
2010-08-20 10:20:00,23.48,23.48,23.45,23.47,125600.83594566352,8.2256,8.2256,8.2151,8.2221,125600.8359
2010-08-20 10:25:00,23.47,23.48,23.45,23.46,123719.95820271682,8.2221,8.2256,8.2151,8.2186,123719.9582
2010-08-20 10:30:00,23.46,23.48,23.45,23.48,145036.57262277952,8.2186,8.2256,8.2151,8.2256,145036.5726
2010-08-20 10:35:00,23.48,23.49,23.47,23.47,78160.91954022988,8.2256,8.2291,8.2221,8.2221,78160.9195
2010-08-20 10:40:00,23.48,23.5,23.47,23.48,100522.46603970742,8.2256,8.2326,8.2221,8.2256,100522.466
2010-08-20 10:45:00,23.48,23.48,23.46,23.47,98014.6290491118,8.2256,8.2256,8.2186,8.2221,98014.629
2010-08-20 10:50:00,23.47,23.48,23.45,23.47,107419.01776384536,8.2221,8.2256,8.2151,8.2221,107419.0178
2010-08-20 10:55:00,23.47,23.49,23.47,23.49,85266.45768025078,8.2221,8.2291,8.2221,8.2291,85266.4577
2010-08-20 11:00:00,23.49,23.5,23.49,23.49,82131.66144200627,8.2291,8.2326,8.2291,8.2291,82131.6614
2010-08-20 11:05:00,23.49,23.51,23.48,23.5,164681.29571577843,8.2291,8.2361,8.2256,8.2326,164681.2957
2010-08-20 11:10:00,23.5,23.5,23.47,23.48,90491.11807732497,8.2326,8.2326,8.2221,8.2256,90491.1181
2010-08-20 11:15:00,23.48,23.48,23.47,23.48,88610.24033437826,8.2256,8.2256,8.2221,8.2256,88610.2403
2010-08-20 11:20:00,23.47,23.49,23.47,23.48,91954.02298850576,8.2221,8.2291,8.2221,8.2256,91954.023
2010-08-20 11:25:00,23.48,23.49,23.46,23.48,76489.02821316614,8.2256,8.2291,8.2186,8.2256,76489.0282
2010-08-20 11:30:00,23.49,23.49,23.47,23.48,63113.89759665621,8.2291,8.2291,8.2221,8.2256,63113.8976
2010-08-20 11:35:00,23.48,23.48,23.45,23.48,121212.1212121212,8.2256,8.2256,8.2151,8.2256,121212.1212
2010-08-20 11:40:00,23.48,23.53,23.47,23.53,82340.64785788923,8.2256,8.2431,8.2221,8.2431,82340.6479
2010-08-20 11:45:00,23.53,23.53,23.48,23.48,94252.87356321838,8.2431,8.2431,8.2256,8.2256,94252.8736
2010-08-20 11:50:00,23.48,23.48,23.47,23.48,94879.83281086729,8.2256,8.2256,8.2221,8.2256,94879.8328
2010-08-20 11:55:00,23.47,23.49,23.46,23.47,111598.7460815047,8.2221,8.2291,8.2186,8.2221,111598.7461
2010-08-20 12:00:00,23.47,23.5,23.47,23.5,43260.188087774295,8.2221,8.2326,8.2221,8.2326,43260.1881
2010-08-20 12:05:00,23.5,23.51,23.49,23.51,52455.59038662487,8.2326,8.2361,8.2291,8.2361,52455.5904
2010-08-20 12:10:00,23.51,23.51,23.49,23.49,31556.948798328107,8.2361,8.2361,8.2291,8.2291,31556.9488
2010-08-20 12:15:00,23.49,23.49,23.48,23.49,54545.454545454544,8.2291,8.2291,8.2256,8.2291,54545.4545
2010-08-20 12:20:00,23.49,23.51,23.48,23.51,51410.65830721003,8.2291,8.2361,8.2256,8.2361,51410.6583
2010-08-20 12:25:00,23.5,23.5,23.48,23.5,38871.47335423197,8.2326,8.2326,8.2256,8.2326,38871.4734
2010-08-20 12:30:00,23.5,23.51,23.49,23.5,27377.220480668755,8.2326,8.2361,8.2291,8.2326,27377.2205
2010-08-20 12:35:00,23.5,23.53,23.49,23.53,56635.31870428422,8.2326,8.2431,8.2291,8.2431,56635.3187
2010-08-20 12:40:00,23.52,23.53,23.51,23.52,58934.16927899687,8.2396,8.2431,8.2361,8.2396,58934.1693
2010-08-20 12:45:00,23.52,23.52,23.49,23.5,58307.21003134796,8.2396,8.2396,8.2291,8.2326,58307.21
2010-08-20 12:50:00,23.5,23.53,23.5,23.53,62486.93834900732,8.2326,8.2431,8.2326,8.2431,62486.9383
2010-08-20 12:55:00,23.53,23.54,23.51,23.51,48693.834900731454,8.2431,8.2466,8.2361,8.2361,48693.8349
2010-08-20 13:00:00,23.51,23.53,23.5,23.52,92580.98223615464,8.2361,8.2431,8.2326,8.2396,92580.9822
2010-08-20 13:05:00,23.53,23.53,23.52,23.53,43678.16091954023,8.2431,8.2431,8.2396,8.2431,43678.1609
2010-08-20 13:10:00,23.53,23.54,23.51,23.52,385788.92371995817,8.2431,8.2466,8.2361,8.2396,385788.9237
2010-08-20 13:15:00,23.52,23.53,23.52,23.52,36363.63636363636,8.2396,8.2431,8.2396,8.2396,36363.6364
2010-08-20 13:20:00,23.52,23.53,23.51,23.52,90491.11807732497,8.2396,8.2431,8.2361,8.2396,90491.1181
2010-08-20 13:25:00,23.52,23.53,23.52,23.52,72309.29989550679,8.2396,8.2431,8.2396,8.2396,72309.2999
2010-08-20 13:30:00,23.52,23.54,23.52,23.52,96760.710553814,8.2396,8.2466,8.2396,8.2396,96760.7106
2010-08-20 13:35:00,23.52,23.53,23.51,23.53,64576.80250783699,8.2396,8.2431,8.2361,8.2431,64576.8025
2010-08-20 13:40:00,23.53,23.53,23.52,23.52,54336.46812957158,8.2431,8.2431,8.2396,8.2396,54336.4681
2010-08-20 13:45:00,23.53,23.53,23.52,23.52,56635.31870428422,8.2431,8.2431,8.2396,8.2396,56635.3187
2010-08-20 13:50:00,23.52,23.53,23.51,23.51,133960.29258098223,8.2396,8.2431,8.2361,8.2361,133960.2926
2010-08-20 13:55:00,23.52,23.52,23.49,23.5,113061.65099268548,8.2396,8.2396,8.2291,8.2326,113061.651
2010-08-20 14:00:00,23.5,23.51,23.49,23.5,113061.65099268548,8.2326,8.2361,8.2291,8.2326,113061.651
2010-08-20 14:05:00,23.5,23.51,23.5,23.51,50365.72622779519,8.2326,8.2361,8.2326,8.2361,50365.7262
2010-08-20 14:10:00,23.51,23.53,23.51,23.53,36781.6091954023,8.2361,8.2431,8.2361,8.2431,36781.6092
2010-08-20 14:15:00,23.53,23.54,23.51,23.51,59770.11494252874,8.2431,8.2466,8.2361,8.2361,59770.1149
2010-08-20 14:20:00,23.52,23.53,23.52,23.52,42215.25600835946,8.2396,8.2431,8.2396,8.2396,42215.256
2010-08-20 14:25:00,23.52,23.53,23.51,23.51,81713.68861024034,8.2396,8.2431,8.2361,8.2361,81713.6886
2010-08-20 14:30:00,23.51,23.55,23.51,23.53,77533.96029258097,8.2361,8.2501,8.2361,8.2431,77533.9603
2010-08-20 14:35:00,23.53,23.55,23.52,23.53,86311.38975966562,8.2431,8.2501,8.2396,8.2431,86311.3898
2010-08-20 14:40:00,23.53,23.57,23.53,23.57,72309.29989550679,8.2431,8.2571,8.2431,8.2571,72309.2999
2010-08-20 14:45:00,23.57,23.59,23.57,23.58,310971.7868338558,8.2571,8.2641,8.2571,8.2606,310971.7868
2010-08-20 14:50:00,23.58,23.61,23.58,23.61,214420.06269592475,8.2606,8.2711,8.2606,8.2711,214420.0627
2010-08-20 14:55:00,23.6,23.61,23.58,23.59,160710.55381400208,8.2676,8.2711,8.2606,8.2641,160710.5538
2010-08-20 15:00:00,23.59,23.61,23.58,23.59,199791.01358411703,8.2641,8.2711,8.2606,8.2641,199791.0136
2010-08-20 15:05:00,23.6,23.6,23.58,23.59,96969.69696969696,8.2676,8.2676,8.2606,8.2641,96969.697
2010-08-20 15:10:00,23.59,23.63,23.59,23.62,126645.76802507836,8.2641,8.2781,8.2641,8.2746,126645.768
2010-08-20 15:15:00,23.62,23.63,23.6,23.61,197074.19017763843,8.2746,8.2781,8.2676,8.2711,197074.1902
2010-08-20 15:20:00,23.61,23.61,23.59,23.6,192894.46185997908,8.2711,8.2711,8.2641,8.2676,192894.4619
2010-08-20 15:25:00,23.6,23.64,23.59,23.63,214629.0491118077,8.2676,8.2816,8.2641,8.2781,214629.0491
2010-08-20 15:30:00,23.63,23.63,23.61,23.61,225705.329153605,8.2781,8.2781,8.2711,8.2711,225705.3292
2010-08-20 15:35:00,23.62,23.64,23.6,23.61,331034.4827586207,8.2746,8.2816,8.2676,8.2711,331034.4828
2010-08-20 15:40:00,23.61,23.64,23.61,23.62,147962.38244514106,8.2711,8.2816,8.2711,8.2746,147962.3824
2010-08-20 15:45:00,23.62,23.65,23.61,23.61,234482.75862068965,8.2746,8.2851,8.2711,8.2711,234482.7586
2010-08-20 15:50:00,23.6,23.64,23.6,23.64,226123.30198537096,8.2676,8.2816,8.2676,8.2816,226123.302
2010-08-20 15:55:00,23.64,23.65,23.6,23.6,857889.237199582,8.2816,8.2851,8.2676,8.2676,857889.2372
2010-08-23 09:30:00,23.71,23.84,23.71,23.79,333124.3469174504,8.3062,8.3517,8.3062,8.3342,333124.3469
2010-08-23 09:35:00,23.79,23.84,23.77,23.82,179728.31765935215,8.3342,8.3517,8.3272,8.3447,179728.3177
2010-08-23 09:40:00,23.82,23.84,23.79,23.83,250574.71264367813,8.3447,8.3517,8.3342,8.3482,250574.7126
2010-08-23 09:45:00,23.83,23.94,23.83,23.92,290282.131661442,8.3482,8.3867,8.3482,8.3797,290282.1317
2010-08-23 09:50:00,23.92,23.96,23.92,23.95,215882.9676071056,8.3797,8.3937,8.3797,8.3902,215882.9676
2010-08-23 09:55:00,23.95,23.97,23.93,23.96,214838.0355276907,8.3902,8.3972,8.3832,8.3937,214838.0355
2010-08-23 10:00:00,23.96,23.97,23.93,23.96,208359.4566353187,8.3937,8.3972,8.3832,8.3937,208359.4566
2010-08-23 10:05:00,23.96,23.99,23.95,23.98,135423.19749216302,8.3937,8.4042,8.3902,8.4007,135423.1975
2010-08-23 10:10:00,23.98,23.98,23.93,23.96,190177.6384535005,8.4007,8.4007,8.3832,8.3937,190177.6385
2010-08-23 10:15:00,23.95,23.99,23.94,23.99,87356.32183908045,8.3902,8.4042,8.3867,8.4042,87356.3218
2010-08-23 10:20:00,23.99,23.99,23.93,23.94,116196.44723093,8.4042,8.4042,8.3832,8.3867,116196.4472
2010-08-23 10:25:00,23.94,23.96,23.92,23.95,98223.61546499476,8.3867,8.3937,8.3797,8.3902,98223.6155
2010-08-23 10:30:00,23.96,23.97,23.93,23.97,112016.71891327064,8.3937,8.3972,8.3832,8.3972,112016.7189
2010-08-23 10:35:00,23.97,23.98,23.95,23.96,108672.93625914316,8.3972,8.4007,8.3902,8.3937,108672.9363
2010-08-23 10:40:00,23.96,23.96,23.88,23.89,69592.47648902821,8.3937,8.3937,8.3657,8.3692,69592.4765
2010-08-23 10:45:00,23.89,23.9,23.84,23.88,71682.34064785788,8.3692,8.3727,8.3517,8.3657,71682.3406
2010-08-23 10:50:00,23.87,23.9,23.86,23.9,209404.3887147336,8.3622,8.3727,8.3587,8.3727,209404.3887
2010-08-23 10:55:00,23.9,23.94,23.9,23.92,105120.1671891327,8.3727,8.3867,8.3727,8.3797,105120.1672
2010-08-23 11:00:00,23.92,23.92,23.85,23.86,122884.01253918494,8.3797,8.3797,8.3552,8.3587,122884.0125
2010-08-23 11:05:00,23.86,23.91,23.85,23.89,91327.06374085684,8.3587,8.3762,8.3552,8.3692,91327.0637
2010-08-23 11:10:00,23.89,23.9,23.86,23.89,129153.60501567398,8.3692,8.3727,8.3587,8.3692,129153.605
2010-08-23 11:15:00,23.89,23.89,23.85,23.89,97805.64263322884,8.3692,8.3692,8.3552,8.3692,97805.6426
2010-08-23 11:20:00,23.89,23.89,23.83,23.85,88192.26750261233,8.3692,8.3692,8.3482,8.3552,88192.2675
2010-08-23 11:25:00,23.85,23.86,23.82,23.86,60606.0606060606,8.3552,8.3587,8.3447,8.3587,60606.0606
2010-08-23 11:30:00,23.86,23.87,23.85,23.86,46394.984326018806,8.3587,8.3622,8.3552,8.3587,46394.9843
2010-08-23 11:35:00,23.86,23.87,23.84,23.85,135005.22466039707,8.3587,8.3622,8.3517,8.3552,135005.2247
2010-08-23 11:40:00,23.85,23.88,23.85,23.87,96969.69696969696,8.3552,8.3657,8.3552,8.3622,96969.697
2010-08-23 11:45:00,23.87,23.92,23.87,23.92,121630.09404388716,8.3622,8.3797,8.3622,8.3797,121630.094
2010-08-23 11:50:00,23.92,23.93,23.91,23.92,88610.24033437826,8.3797,8.3832,8.3762,8.3797,88610.2403
2010-08-23 11:55:00,23.92,23.93,23.91,23.93,85057.4712643678,8.3797,8.3832,8.3762,8.3832,85057.4713
2010-08-23 12:00:00,23.93,23.95,23.93,23.95,71891.32706374086,8.3832,8.3902,8.3832,8.3902,71891.3271
2010-08-23 12:05:00,23.95,23.98,23.94,23.98,95715.77847439917,8.3902,8.4007,8.3867,8.4007,95715.7785
2010-08-23 12:10:00,23.98,23.98,23.95,23.98,75653.08254963427,8.4007,8.4007,8.3902,8.4007,75653.0825
2010-08-23 12:15:00,23.98,23.99,23.95,23.95,36572.62277951933,8.4007,8.4042,8.3902,8.3902,36572.6228
2010-08-23 12:20:00,23.96,23.97,23.94,23.94,43887.14733542319,8.3937,8.3972,8.3867,8.3867,43887.1473
2010-08-23 12:25:00,23.94,23.97,23.93,23.96,56217.345872518286,8.3867,8.3972,8.3832,8.3937,56217.3459
2010-08-23 12:30:00,23.96,23.97,23.95,23.96,64576.80250783699,8.3937,8.3972,8.3902,8.3937,64576.8025
2010-08-23 12:35:00,23.96,23.97,23.93,23.93,32810.86729362591,8.3937,8.3972,8.3832,8.3832,32810.8673
2010-08-23 12:40:00,23.93,23.93,23.91,23.93,63949.843260188085,8.3832,8.3832,8.3762,8.3832,63949.8433
2010-08-23 12:45:00,23.93,23.95,23.92,23.94,47439.91640543364,8.3832,8.3902,8.3797,8.3867,47439.9164
2010-08-23 12:50:00,23.94,23.96,23.93,23.95,77324.97387669802,8.3867,8.3937,8.3832,8.3902,77324.9739
2010-08-23 12:55:00,23.95,23.96,23.93,23.95,54127.481713688605,8.3902,8.3937,8.3832,8.3902,54127.4817
2010-08-23 13:00:00,23.95,23.95,23.93,23.93,73981.19122257053,8.3902,8.3902,8.3832,8.3832,73981.1912
2010-08-23 13:05:00,23.93,23.93,23.92,23.93,79832.81086729362,8.3832,8.3832,8.3797,8.3832,79832.8109
2010-08-23 13:10:00,23.93,23.93,23.92,23.93,66248.69383490073,8.3832,8.3832,8.3797,8.3832,66248.6938
2010-08-23 13:15:00,23.93,23.93,23.91,23.93,89655.1724137931,8.3832,8.3832,8.3762,8.3832,89655.1724
2010-08-23 13:20:00,23.93,23.94,23.93,23.93,107419.01776384536,8.3832,8.3867,8.3832,8.3832,107419.0178
2010-08-23 13:25:00,23.93,23.94,23.93,23.94,20062.69592476489,8.3832,8.3867,8.3832,8.3867,20062.6959
2010-08-23 13:30:00,23.94,23.95,23.93,23.93,60815.04702194357,8.3867,8.3902,8.3832,8.3832,60815.047
2010-08-23 13:35:00,23.93,23.94,23.92,23.93,72936.2591431557,8.3832,8.3867,8.3797,8.3832,72936.2591
2010-08-23 13:40:00,23.92,23.93,23.91,23.92,97387.66980146292,8.3797,8.3832,8.3762,8.3797,97387.6698
2010-08-23 13:45:00,23.92,23.94,23.92,23.93,93625.91431556948,8.3797,8.3867,8.3797,8.3832,93625.9143
2010-08-23 13:50:00,23.93,23.96,23.9,23.91,129362.59143155694,8.3832,8.3937,8.3727,8.3762,129362.5914
2010-08-23 13:55:00,23.91,23.93,23.91,23.93,56635.31870428422,8.3762,8.3832,8.3762,8.3832,56635.3187
2010-08-23 14:00:00,23.92,23.93,23.91,23.92,78160.91954022988,8.3797,8.3832,8.3762,8.3797,78160.9195
2010-08-23 14:05:00,23.92,23.98,23.92,23.97,251410.65830721,8.3797,8.4007,8.3797,8.3972,251410.6583
2010-08-23 14:10:00,23.98,24.0,23.97,23.98,100104.49320794149,8.4007,8.4077,8.3972,8.4007,100104.4932
2010-08-23 14:15:00,23.99,24.0,23.97,23.98,340229.8850574712,8.4042,8.4077,8.3972,8.4007,340229.8851
2010-08-23 14:20:00,23.98,23.99,23.98,23.98,48902.82131661442,8.4007,8.4042,8.4007,8.4007,48902.8213
2010-08-23 14:25:00,23.98,23.99,23.97,23.97,38871.47335423197,8.4007,8.4042,8.3972,8.3972,38871.4734
2010-08-23 14:30:00,23.97,24.01,23.97,23.99,85266.45768025078,8.3972,8.4112,8.3972,8.4042,85266.4577
2010-08-23 14:35:00,23.99,24.01,23.99,24.0,51828.631138975965,8.4042,8.4112,8.4042,8.4077,51828.6311
2010-08-23 14:40:00,24.0,24.01,23.98,23.98,41588.29676071055,8.4077,8.4112,8.4007,8.4007,41588.2968
2010-08-23 14:45:00,23.98,23.98,23.97,23.97,58307.21003134796,8.4007,8.4007,8.3972,8.3972,58307.21
2010-08-23 14:50:00,23.97,23.99,23.96,23.99,61024.03343782654,8.3972,8.4042,8.3937,8.4042,61024.0334
2010-08-23 14:55:00,23.98,23.99,23.96,23.97,67502.61233019854,8.4007,8.4042,8.3937,8.3972,67502.6123
2010-08-23 15:00:00,23.98,23.98,23.94,23.95,125182.8631138976,8.4007,8.4007,8.3867,8.3902,125182.8631
2010-08-23 15:05:00,23.95,23.96,23.94,23.95,213375.1306165099,8.3902,8.3937,8.3867,8.3902,213375.1306
2010-08-23 15:10:00,23.94,23.95,23.93,23.93,92580.98223615464,8.3867,8.3902,8.3832,8.3832,92580.9822
2010-08-23 15:15:00,23.93,23.96,23.93,23.96,99268.5475444096,8.3832,8.3937,8.3832,8.3937,99268.5475
2010-08-23 15:20:00,23.95,23.96,23.93,23.93,101985.3709508882,8.3902,8.3937,8.3832,8.3832,101985.371
2010-08-23 15:25:00,23.93,23.94,23.92,23.93,336677.1159874608,8.3832,8.3867,8.3797,8.3832,336677.116
2010-08-23 15:30:00,23.93,23.93,23.89,23.91,233646.8129571578,8.3832,8.3832,8.3692,8.3762,233646.813
2010-08-23 15:35:00,23.92,23.92,23.86,23.89,263113.8975966562,8.3797,8.3797,8.3587,8.3692,263113.8976
2010-08-23 15:40:00,23.89,23.9,23.87,23.87,216509.9268547544,8.3692,8.3727,8.3622,8.3622,216509.9269
2010-08-23 15:45:00,23.87,23.87,23.84,23.87,358411.70323928946,8.3622,8.3622,8.3517,8.3622,358411.7032
2010-08-23 15:50:00,23.87,23.87,23.84,23.84,569487.9832810867,8.3622,8.3622,8.3517,8.3517,569487.9833
2010-08-23 15:55:00,23.84,23.85,23.81,23.81,639916.4054336468,8.3517,8.3552,8.3412,8.3412,639916.4054
2010-08-24 09:30:00,23.59,23.66,23.53,23.57,725809.8223615465,8.2641,8.2886,8.2431,8.2571,725809.8224
2010-08-24 09:35:00,23.57,23.6,23.54,23.58,262904.9111807732,8.2571,8.2676,8.2466,8.2606,262904.9112
2010-08-24 09:40:00,23.59,23.7,23.57,23.6,282549.6342737722,8.2641,8.3026,8.2571,8.2676,282549.6343
2010-08-24 09:45:00,23.6,23.64,23.59,23.62,249947.7533960293,8.2676,8.2816,8.2641,8.2746,249947.7534
2010-08-24 09:50:00,23.62,23.66,23.61,23.61,280877.74294670846,8.2746,8.2886,8.2711,8.2711,280877.7429
2010-08-24 09:55:00,23.61,23.63,23.54,23.63,416927.89968652034,8.2711,8.2781,8.2466,8.2781,416927.8997
2010-08-24 10:00:00,23.62,23.62,23.48,23.6,555067.9205851619,8.2746,8.2746,8.2256,8.2676,555067.9206
2010-08-24 10:05:00,23.6,23.62,23.59,23.61,312643.6781609195,8.2676,8.2746,8.2641,8.2711,312643.6782
2010-08-24 10:10:00,23.61,23.65,23.6,23.61,326227.7951933124,8.2711,8.2851,8.2676,8.2711,326227.7952
2010-08-24 10:15:00,23.61,23.66,23.61,23.64,298014.6290491118,8.2711,8.2886,8.2711,8.2816,298014.629
2010-08-24 10:20:00,23.64,23.72,23.64,23.69,468547.54440961336,8.2816,8.3097,8.2816,8.2991,468547.5444
2010-08-24 10:25:00,23.69,23.73,23.69,23.7,184535.0052246604,8.2991,8.3132,8.2991,8.3026,184535.0052
2010-08-24 10:30:00,23.7,23.72,23.68,23.68,208150.4702194357,8.3026,8.3097,8.2956,8.2956,208150.4702
2010-08-24 10:35:00,23.68,23.7,23.67,23.68,279832.8108672936,8.2956,8.3026,8.2921,8.2956,279832.8109
2010-08-24 10:40:00,23.68,23.75,23.68,23.73,228840.12539184952,8.2956,8.3202,8.2956,8.3132,228840.1254
2010-08-24 10:45:00,23.73,23.75,23.71,23.74,156321.83908045976,8.3132,8.3202,8.3062,8.3167,156321.8391
2010-08-24 10:50:00,23.74,23.75,23.69,23.7,165517.24137931035,8.3167,8.3202,8.2991,8.3026,165517.2414
2010-08-24 10:55:00,23.7,23.74,23.7,23.72,137304.07523510972,8.3026,8.3167,8.3026,8.3097,137304.0752
2010-08-24 11:00:00,23.72,23.77,23.72,23.73,207523.51097178683,8.3097,8.3272,8.3097,8.3132,207523.511
2010-08-24 11:05:00,23.72,23.73,23.67,23.67,186624.8693834901,8.3097,8.3132,8.2921,8.2921,186624.8694
2010-08-24 11:10:00,23.67,23.69,23.65,23.66,93625.91431556948,8.2921,8.2991,8.2851,8.2886,93625.9143
2010-08-24 11:15:00,23.66,23.67,23.63,23.67,181609.19540229885,8.2886,8.2921,8.2781,8.2921,181609.1954
2010-08-24 11:20:00,23.68,23.7,23.66,23.7,108045.97701149424,8.2956,8.3026,8.2886,8.3026,108045.977
2010-08-24 11:25:00,23.7,23.71,23.68,23.7,110344.8275862069,8.3026,8.3062,8.2956,8.3026,110344.8276
2010-08-24 11:30:00,23.7,23.7,23.66,23.66,197701.1494252873,8.3026,8.3026,8.2886,8.2886,197701.1494
2010-08-24 11:35:00,23.66,23.68,23.66,23.67,245559.0386624869,8.2886,8.2956,8.2886,8.2921,245559.0387
2010-08-24 11:40:00,23.67,23.68,23.66,23.67,133751.30616509926,8.2921,8.2956,8.2886,8.2921,133751.3062
2010-08-24 11:45:00,23.67,23.67,23.62,23.64,110762.80041797285,8.2921,8.2921,8.2746,8.2816,110762.8004
2010-08-24 11:50:00,23.64,23.65,23.63,23.63,94461.85997910135,8.2816,8.2851,8.2781,8.2781,94461.86
2010-08-24 11:55:00,23.64,23.67,23.63,23.64,98014.6290491118,8.2816,8.2921,8.2781,8.2816,98014.629
2010-08-24 12:00:00,23.64,23.67,23.62,23.66,93625.91431556948,8.2816,8.2921,8.2746,8.2886,93625.9143
2010-08-24 12:05:00,23.67,23.68,23.65,23.67,76280.04179728318,8.2921,8.2956,8.2851,8.2921,76280.0418
2010-08-24 12:10:00,23.67,23.7,23.67,23.69,89237.19958202717,8.2921,8.3026,8.2921,8.2991,89237.1996
2010-08-24 12:15:00,23.69,23.69,23.65,23.66,108881.92267502612,8.2991,8.2991,8.2851,8.2886,108881.9227
2010-08-24 12:20:00,23.66,23.67,23.64,23.64,103657.26227795192,8.2886,8.2921,8.2816,8.2816,103657.2623
2010-08-24 12:25:00,23.64,23.67,23.63,23.64,140020.89864158828,8.2816,8.2921,8.2781,8.2816,140020.8986
2010-08-24 12:30:00,23.64,23.66,23.64,23.64,166771.15987460816,8.2816,8.2886,8.2816,8.2816,166771.1599
2010-08-24 12:35:00,23.64,23.67,23.64,23.66,100313.47962382445,8.2816,8.2921,8.2816,8.2886,100313.4796
2010-08-24 12:40:00,23.66,23.68,23.66,23.66,100313.47962382445,8.2886,8.2956,8.2886,8.2886,100313.4796
2010-08-24 12:45:00,23.66,23.67,23.65,23.65,71682.34064785788,8.2886,8.2921,8.2851,8.2851,71682.3406
2010-08-24 12:50:00,23.65,23.66,23.64,23.66,117868.33855799372,8.2851,8.2886,8.2816,8.2886,117868.3386
2010-08-24 12:55:00,23.66,23.67,23.64,23.65,108254.9634273772,8.2886,8.2921,8.2816,8.2851,108254.9634
2010-08-24 13:00:00,23.65,23.66,23.63,23.66,140020.89864158828,8.2851,8.2886,8.2781,8.2886,140020.8986
2010-08-24 13:05:00,23.66,23.68,23.64,23.67,171159.87460815045,8.2886,8.2956,8.2816,8.2921,171159.8746
2010-08-24 13:10:00,23.67,23.69,23.66,23.68,146917.45036572622,8.2921,8.2991,8.2886,8.2956,146917.4504
2010-08-24 13:15:00,23.68,23.7,23.68,23.69,60397.07419017764,8.2956,8.3026,8.2956,8.2991,60397.0742
2010-08-24 13:20:00,23.69,23.7,23.68,23.7,69174.50365726228,8.2991,8.3026,8.2956,8.3026,69174.5037
2010-08-24 13:25:00,23.7,23.74,23.7,23.73,124137.93103448275,8.3026,8.3167,8.3026,8.3132,124137.931
2010-08-24 13:30:00,23.73,23.73,23.7,23.71,143155.6948798328,8.3132,8.3132,8.3026,8.3062,143155.6949
2010-08-24 13:35:00,23.71,23.74,23.71,23.73,123719.95820271682,8.3062,8.3167,8.3062,8.3132,123719.9582
2010-08-24 13:40:00,23.73,23.74,23.65,23.67,206687.56530825497,8.3132,8.3167,8.2851,8.2921,206687.5653
2010-08-24 13:45:00,23.67,23.69,23.66,23.68,231974.92163009403,8.2921,8.2991,8.2886,8.2956,231974.9216
2010-08-24 13:50:00,23.69,23.7,23.67,23.67,201880.8777429467,8.2991,8.3026,8.2921,8.2921,201880.8777
2010-08-24 13:55:00,23.67,23.69,23.66,23.68,95924.76489028212,8.2921,8.2991,8.2886,8.2956,95924.7649
2010-08-24 14:00:00,23.68,23.69,23.66,23.66,280877.74294670846,8.2956,8.2991,8.2886,8.2886,280877.7429
2010-08-24 14:05:00,23.66,23.67,23.65,23.67,154649.94775339603,8.2886,8.2921,8.2851,8.2921,154649.9478
2010-08-24 14:10:00,23.67,23.69,23.66,23.68,129153.60501567398,8.2921,8.2991,8.2886,8.2956,129153.605
2010-08-24 14:15:00,23.69,23.72,23.68,23.72,178683.3855799373,8.2991,8.3097,8.2956,8.3097,178683.3856
2010-08-24 14:20:00,23.71,23.75,23.71,23.74,122884.01253918494,8.3062,8.3202,8.3062,8.3167,122884.0125
2010-08-24 14:25:00,23.74,23.75,23.7,23.7,145036.57262277952,8.3167,8.3202,8.3026,8.3026,145036.5726
2010-08-24 14:30:00,23.7,23.71,23.69,23.7,170114.9425287356,8.3026,8.3062,8.2991,8.3026,170114.9425
2010-08-24 14:35:00,23.7,23.74,23.68,23.74,136259.14315569488,8.3026,8.3167,8.2956,8.3167,136259.1432
2010-08-24 14:40:00,23.74,23.75,23.72,23.72,138766.98014629047,8.3167,8.3202,8.3097,8.3097,138766.9801
2010-08-24 14:45:00,23.72,23.75,23.7,23.73,165517.24137931035,8.3097,8.3202,8.3026,8.3132,165517.2414
2010-08-24 14:50:00,23.73,23.75,23.71,23.74,147126.4367816092,8.3132,8.3202,8.3062,8.3167,147126.4368
2010-08-24 14:55:00,23.74,23.77,23.72,23.75,211494.2528735632,8.3167,8.3272,8.3097,8.3202,211494.2529
2010-08-24 15:00:00,23.75,23.76,23.72,23.75,263949.84326018806,8.3202,8.3237,8.3097,8.3202,263949.8433
2010-08-24 15:05:00,23.75,23.78,23.75,23.78,169070.01044932078,8.3202,8.3307,8.3202,8.3307,169070.0104
2010-08-24 15:10:00,23.78,23.78,23.74,23.75,128108.67293625914,8.3307,8.3307,8.3167,8.3202,128108.6729
2010-08-24 15:15:00,23.75,23.76,23.73,23.76,143155.6948798328,8.3202,8.3237,8.3132,8.3237,143155.6949
2010-08-24 15:20:00,23.76,23.79,23.74,23.79,245350.052246604,8.3237,8.3342,8.3167,8.3342,245350.0522
2010-08-24 15:25:00,23.79,23.82,23.78,23.79,243469.17450365727,8.3342,8.3447,8.3307,8.3342,243469.1745
2010-08-24 15:30:00,23.78,23.79,23.76,23.76,393521.421107628,8.3307,8.3342,8.3237,8.3237,393521.4211
2010-08-24 15:35:00,23.76,23.76,23.68,23.68,456217.3458725183,8.3237,8.3237,8.2956,8.2956,456217.3459
2010-08-24 15:40:00,23.69,23.7,23.66,23.69,458307.21003134793,8.2991,8.3026,8.2886,8.2991,458307.21
2010-08-24 15:45:00,23.69,23.7,23.65,23.68,538140.0208986416,8.2991,8.3026,8.2851,8.2956,538140.0209
2010-08-24 15:50:00,23.68,23.7,23.66,23.66,569278.9968652037,8.2956,8.3026,8.2886,8.2886,569278.9969
2010-08-24 15:55:00,23.66,23.7,23.65,23.67,1228840.1253918495,8.2886,8.3026,8.2851,8.2921,1228840.1254
2010-08-25 09:30:00,23.53,23.73,23.52,23.69,547544.4096133751,8.2431,8.3132,8.2396,8.2991,547544.4096
2010-08-25 09:35:00,23.69,23.74,23.62,23.69,429676.0710553814,8.2991,8.3167,8.2746,8.2991,429676.0711
2010-08-25 09:40:00,23.7,23.73,23.62,23.65,165517.24137931035,8.3026,8.3132,8.2746,8.2851,165517.2414
2010-08-25 09:45:00,23.64,23.65,23.58,23.6,151097.17868338557,8.2816,8.2851,8.2606,8.2676,151097.1787
2010-08-25 09:50:00,23.6,23.62,23.58,23.59,241588.2967607105,8.2676,8.2746,8.2606,8.2641,241588.2968
2010-08-25 09:55:00,23.59,23.63,23.57,23.61,242424.2424242424,8.2641,8.2781,8.2571,8.2711,242424.2424
2010-08-25 10:00:00,23.61,23.69,23.52,23.69,579937.304075235,8.2711,8.2991,8.2396,8.2991,579937.3041
2010-08-25 10:05:00,23.69,23.76,23.68,23.75,384743.9916405433,8.2991,8.3237,8.2956,8.3202,384743.9916
2010-08-25 10:10:00,23.74,23.74,23.65,23.67,478369.9059561128,8.3167,8.3167,8.2851,8.2921,478369.906
2010-08-25 10:15:00,23.67,23.71,23.64,23.64,373458.7251828631,8.2921,8.3062,8.2816,8.2816,373458.7252
2010-08-25 10:20:00,23.64,23.7,23.63,23.69,476907.00104493205,8.2816,8.3026,8.2781,8.2991,476907.001
2010-08-25 10:25:00,23.69,23.72,23.68,23.72,128735.63218390803,8.2991,8.3097,8.2956,8.3097,128735.6322
2010-08-25 10:30:00,23.72,23.76,23.69,23.7,217554.8589341693,8.3097,8.3237,8.2991,8.3026,217554.8589
2010-08-25 10:35:00,23.71,23.72,23.68,23.69,149425.28735632185,8.3062,8.3097,8.2956,8.2991,149425.2874
2010-08-25 10:40:00,23.69,23.71,23.69,23.7,123510.97178683383,8.2991,8.3062,8.2991,8.3026,123510.9718
2010-08-25 10:45:00,23.71,23.74,23.7,23.73,110135.84117032393,8.3062,8.3167,8.3026,8.3132,110135.8412
2010-08-25 10:50:00,23.73,23.74,23.69,23.71,136886.10240334377,8.3132,8.3167,8.2991,8.3062,136886.1024
2010-08-25 10:55:00,23.71,23.8,23.71,23.76,164263.32288401254,8.3062,8.3377,8.3062,8.3237,164263.3229
2010-08-25 11:00:00,23.76,23.8,23.76,23.76,248484.84848484848,8.3237,8.3377,8.3237,8.3237,248484.8485
2010-08-25 11:05:00,23.76,23.77,23.72,23.72,120585.16196447233,8.3237,8.3272,8.3097,8.3097,120585.162
2010-08-25 11:10:00,23.72,23.74,23.67,23.74,279205.8516196448,8.3097,8.3167,8.2921,8.3167,279205.8516
2010-08-25 11:15:00,23.74,23.78,23.73,23.76,124137.93103448275,8.3167,8.3307,8.3132,8.3237,124137.931
2010-08-25 11:20:00,23.76,23.8,23.73,23.74,150052.24660397074,8.3237,8.3377,8.3132,8.3167,150052.2466
2010-08-25 11:25:00,23.74,23.76,23.71,23.76,128317.6593521421,8.3167,8.3237,8.3062,8.3237,128317.6594
2010-08-25 11:30:00,23.75,23.75,23.71,23.72,144409.6133751306,8.3202,8.3202,8.3062,8.3097,144409.6134
2010-08-25 11:35:00,23.72,23.74,23.72,23.73,108672.93625914316,8.3097,8.3167,8.3097,8.3132,108672.9363
2010-08-25 11:40:00,23.72,23.74,23.71,23.72,125182.8631138976,8.3097,8.3167,8.3062,8.3097,125182.8631
2010-08-25 11:45:00,23.72,23.75,23.72,23.74,121839.0804597701,8.3097,8.3202,8.3097,8.3167,121839.0805
2010-08-25 11:50:00,23.74,23.74,23.72,23.73,83385.57993730408,8.3167,8.3167,8.3097,8.3132,83385.5799
2010-08-25 11:55:00,23.73,23.78,23.73,23.77,123510.97178683383,8.3132,8.3307,8.3132,8.3272,123510.9718
2010-08-25 12:00:00,23.76,23.77,23.73,23.76,76280.04179728318,8.3237,8.3272,8.3132,8.3237,76280.0418
2010-08-25 12:05:00,23.77,23.77,23.73,23.74,66875.65308254963,8.3272,8.3272,8.3132,8.3167,66875.6531
2010-08-25 12:10:00,23.74,23.77,23.74,23.75,75653.08254963427,8.3167,8.3272,8.3167,8.3202,75653.0825
2010-08-25 12:15:00,23.75,23.76,23.73,23.75,110344.8275862069,8.3202,8.3237,8.3132,8.3202,110344.8276
2010-08-25 12:20:00,23.75,23.76,23.72,23.74,88192.26750261233,8.3202,8.3237,8.3097,8.3167,88192.2675
2010-08-25 12:25:00,23.74,23.76,23.74,23.75,46812.957157784746,8.3167,8.3237,8.3167,8.3202,46812.9572
2010-08-25 12:30:00,23.74,23.78,23.72,23.73,309508.881922675,8.3167,8.3307,8.3097,8.3132,309508.8819
2010-08-25 12:35:00,23.74,23.75,23.73,23.74,79623.82445141066,8.3167,8.3202,8.3132,8.3167,79623.8245
2010-08-25 12:40:00,23.74,23.75,23.73,23.74,161337.513061651,8.3167,8.3202,8.3132,8.3167,161337.5131
2010-08-25 12:45:00,23.74,23.75,23.73,23.75,54545.454545454544,8.3167,8.3202,8.3132,8.3202,54545.4545
2010-08-25 12:50:00,23.74,23.76,23.74,23.74,66875.65308254963,8.3167,8.3237,8.3167,8.3167,66875.6531
2010-08-25 12:55:00,23.74,23.77,23.73,23.76,131661.4420062696,8.3167,8.3272,8.3132,8.3237,131661.442
2010-08-25 13:00:00,23.77,23.79,23.74,23.79,112225.7053291536,8.3272,8.3342,8.3167,8.3342,112225.7053
2010-08-25 13:05:00,23.79,23.79,23.75,23.78,138557.99373040753,8.3342,8.3342,8.3202,8.3307,138557.9937
2010-08-25 13:10:00,23.78,23.79,23.77,23.79,121212.1212121212,8.3307,8.3342,8.3272,8.3342,121212.1212
2010-08-25 13:15:00,23.78,23.79,23.75,23.78,100940.43887147336,8.3307,8.3342,8.3202,8.3307,100940.4389
2010-08-25 13:20:00,23.78,23.78,23.74,23.78,151515.15151515152,8.3307,8.3307,8.3167,8.3307,151515.1515
2010-08-25 13:25:00,23.78,23.79,23.78,23.79,74399.16405433646,8.3307,8.3342,8.3307,8.3342,74399.1641
2010-08-25 13:30:00,23.78,23.79,23.77,23.77,67502.61233019854,8.3307,8.3342,8.3272,8.3272,67502.6123
2010-08-25 13:35:00,23.77,23.81,23.77,23.81,78160.91954022988,8.3272,8.3412,8.3272,8.3412,78160.9195
2010-08-25 13:40:00,23.8,23.83,23.79,23.83,93207.94148380354,8.3377,8.3482,8.3342,8.3482,93207.9415
2010-08-25 13:45:00,23.83,23.84,23.82,23.83,84639.49843260187,8.3482,8.3517,8.3447,8.3482,84639.4984
2010-08-25 13:50:00,23.83,23.83,23.8,23.81,76071.0553814002,8.3482,8.3482,8.3377,8.3412,76071.0554
2010-08-25 13:55:00,23.81,23.84,23.81,23.82,98014.6290491118,8.3412,8.3517,8.3412,8.3447,98014.629
2010-08-25 14:00:00,23.82,23.88,23.82,23.87,280877.74294670846,8.3447,8.3657,8.3447,8.3622,280877.7429
2010-08-25 14:05:00,23.87,23.9,23.86,23.9,161546.49947753394,8.3622,8.3727,8.3587,8.3727,161546.4995
2010-08-25 14:10:00,23.9,23.91,23.88,23.9,254754.4409613375,8.3727,8.3762,8.3657,8.3727,254754.441
2010-08-25 14:15:00,23.91,23.91,23.89,23.9,139184.95297805642,8.3762,8.3762,8.3692,8.3727,139184.953
2010-08-25 14:20:00,23.9,23.9,23.87,23.88,76280.04179728318,8.3727,8.3727,8.3622,8.3657,76280.0418
2010-08-25 14:25:00,23.88,23.9,23.87,23.89,118286.31138975966,8.3657,8.3727,8.3622,8.3692,118286.3114
2010-08-25 14:30:00,23.89,23.91,23.87,23.91,146708.46394984325,8.3692,8.3762,8.3622,8.3762,146708.4639
2010-08-25 14:35:00,23.91,23.94,23.89,23.9,299059.56112852664,8.3762,8.3867,8.3692,8.3727,299059.5611
2010-08-25 14:40:00,23.91,23.94,23.91,23.92,120376.17554858934,8.3762,8.3867,8.3762,8.3797,120376.1755
2010-08-25 14:45:00,23.92,23.95,23.91,23.92,191849.52978056425,8.3797,8.3902,8.3762,8.3797,191849.5298
2010-08-25 14:50:00,23.93,23.93,23.9,23.92,105747.1264367816,8.3832,8.3832,8.3727,8.3797,105747.1264
2010-08-25 14:55:00,23.91,23.93,23.9,23.93,71055.38140020898,8.3762,8.3832,8.3727,8.3832,71055.3814
2010-08-25 15:00:00,23.93,23.94,23.9,23.9,95506.7920585162,8.3832,8.3867,8.3727,8.3727,95506.7921
2010-08-25 15:05:00,23.91,23.91,23.88,23.89,135214.21107628004,8.3762,8.3762,8.3657,8.3692,135214.2111
2010-08-25 15:10:00,23.88,23.91,23.88,23.89,98641.5882967607,8.3657,8.3762,8.3657,8.3692,98641.5883
2010-08-25 15:15:00,23.89,23.92,23.85,23.87,172204.80668756532,8.3692,8.3797,8.3552,8.3622,172204.8067
2010-08-25 15:20:00,23.87,23.88,23.85,23.86,154858.934169279,8.3622,8.3657,8.3552,8.3587,154858.9342
2010-08-25 15:25:00,23.86,23.88,23.86,23.86,122884.01253918494,8.3587,8.3657,8.3587,8.3587,122884.0125
2010-08-25 15:30:00,23.86,23.92,23.85,23.92,223197.4921630094,8.3587,8.3797,8.3552,8.3797,223197.4922
2010-08-25 15:35:00,23.92,23.94,23.9,23.92,258516.19644723093,8.3797,8.3867,8.3727,8.3797,258516.1964
2010-08-25 15:40:00,23.92,23.94,23.9,23.93,255799.3730407524,8.3797,8.3867,8.3727,8.3832,255799.373
2010-08-25 15:45:00,23.93,23.94,23.91,23.91,398119.12225705327,8.3832,8.3867,8.3762,8.3762,398119.1223
2010-08-25 15:50:00,23.91,23.91,23.85,23.85,499686.5203761755,8.3762,8.3762,8.3552,8.3552,499686.5204
2010-08-25 15:55:00,23.85,23.86,23.83,23.84,779937.304075235,8.3552,8.3587,8.3482,8.3517,779937.3041
2010-08-26 09:30:00,23.95,23.95,23.88,23.9,163218.3908045977,8.3902,8.3902,8.3657,8.3727,163218.3908
2010-08-26 09:35:00,23.91,23.95,23.9,23.91,123719.95820271682,8.3762,8.3902,8.3727,8.3762,123719.9582
2010-08-26 09:40:00,23.91,23.92,23.85,23.9,158411.70323928943,8.3762,8.3797,8.3552,8.3727,158411.7032
2010-08-26 09:45:00,23.9,23.9,23.84,23.86,98014.6290491118,8.3727,8.3727,8.3517,8.3587,98014.629
2010-08-26 09:50:00,23.85,23.86,23.83,23.85,99059.56112852664,8.3552,8.3587,8.3482,8.3552,99059.5611
2010-08-26 09:55:00,23.85,23.88,23.85,23.88,112434.69174503656,8.3552,8.3657,8.3552,8.3657,112434.6917
2010-08-26 10:00:00,23.87,23.88,23.81,23.82,151515.15151515152,8.3622,8.3657,8.3412,8.3447,151515.1515
2010-08-26 10:05:00,23.81,23.83,23.78,23.83,123092.99895506792,8.3412,8.3482,8.3307,8.3482,123092.999
2010-08-26 10:10:00,23.83,23.84,23.79,23.8,131870.42842215256,8.3482,8.3517,8.3342,8.3377,131870.4284
2010-08-26 10:15:00,23.8,23.8,23.74,23.74,274608.15047021944,8.3377,8.3377,8.3167,8.3167,274608.1505
2010-08-26 10:20:00,23.75,23.76,23.7,23.72,234900.7314524556,8.3202,8.3237,8.3026,8.3097,234900.7315
2010-08-26 10:25:00,23.71,23.72,23.67,23.69,151933.12434691744,8.3062,8.3097,8.2921,8.2991,151933.1243
2010-08-26 10:30:00,23.69,23.72,23.68,23.68,102821.31661442008,8.2991,8.3097,8.2956,8.2956,102821.3166
2010-08-26 10:35:00,23.68,23.75,23.67,23.71,120585.16196447233,8.2956,8.3202,8.2921,8.3062,120585.162
2010-08-26 10:40:00,23.71,23.74,23.7,23.7,108045.97701149424,8.3062,8.3167,8.3026,8.3026,108045.977
2010-08-26 10:45:00,23.7,23.71,23.68,23.69,79414.83803552769,8.3026,8.3062,8.2956,8.2991,79414.838
2010-08-26 10:50:00,23.69,23.7,23.65,23.66,80459.77011494253,8.2991,8.3026,8.2851,8.2886,80459.7701
2010-08-26 10:55:00,23.66,23.66,23.63,23.65,121839.0804597701,8.2886,8.2886,8.2781,8.2851,121839.0805
2010-08-26 11:00:00,23.65,23.69,23.65,23.68,179101.35841170323,8.2851,8.2991,8.2851,8.2956,179101.3584
2010-08-26 11:05:00,23.68,23.68,23.64,23.65,421525.6008359456,8.2956,8.2956,8.2816,8.2851,421525.6008
2010-08-26 11:10:00,23.65,23.7,23.62,23.7,187042.842215256,8.2851,8.3026,8.2746,8.3026,187042.8422
2010-08-26 11:15:00,23.7,23.77,23.69,23.73,267920.58516196447,8.3026,8.3272,8.2991,8.3132,267920.5852
2010-08-26 11:20:00,23.73,23.74,23.71,23.71,149216.30094043887,8.3132,8.3167,8.3062,8.3062,149216.3009
2010-08-26 11:25:00,23.71,23.75,23.7,23.75,164890.28213166143,8.3062,8.3202,8.3026,8.3202,164890.2821
2010-08-26 11:30:00,23.75,23.78,23.74,23.77,83594.56635318704,8.3202,8.3307,8.3167,8.3272,83594.5664
2010-08-26 11:35:00,23.77,23.78,23.73,23.74,90282.131661442,8.3272,8.3307,8.3132,8.3167,90282.1317
2010-08-26 11:40:00,23.73,23.77,23.72,23.77,113479.6238244514,8.3132,8.3272,8.3097,8.3272,113479.6238
2010-08-26 11:45:00,23.77,23.78,23.75,23.78,84012.53918495297,8.3272,8.3307,8.3202,8.3307,84012.5392
2010-08-26 11:50:00,23.78,23.78,23.74,23.74,105956.11285266458,8.3307,8.3307,8.3167,8.3167,105956.1129
2010-08-26 11:55:00,23.74,23.81,23.74,23.8,116196.44723093,8.3167,8.3412,8.3167,8.3377,116196.4472
2010-08-26 12:00:00,23.8,23.8,23.76,23.77,71264.36781609195,8.3377,8.3377,8.3237,8.3272,71264.3678
2010-08-26 12:05:00,23.77,23.77,23.75,23.76,72727.27272727272,8.3272,8.3272,8.3202,8.3237,72727.2727
2010-08-26 12:10:00,23.76,23.77,23.75,23.76,46394.984326018806,8.3237,8.3272,8.3202,8.3237,46394.9843
2010-08-26 12:15:00,23.76,23.78,23.75,23.78,96551.72413793104,8.3237,8.3307,8.3202,8.3307,96551.7241
2010-08-26 12:20:00,23.77,23.79,23.76,23.76,82131.66144200627,8.3272,8.3342,8.3237,8.3237,82131.6614
2010-08-26 12:25:00,23.76,23.79,23.75,23.78,189759.66562173457,8.3237,8.3342,8.3202,8.3307,189759.6656
2010-08-26 12:30:00,23.78,23.79,23.78,23.79,39707.419017763845,8.3307,8.3342,8.3307,8.3342,39707.419
2010-08-26 12:35:00,23.79,23.79,23.77,23.78,76071.0553814002,8.3342,8.3342,8.3272,8.3307,76071.0554
2010-08-26 12:40:00,23.78,23.78,23.76,23.77,103866.2486938349,8.3307,8.3307,8.3237,8.3272,103866.2487
2010-08-26 12:45:00,23.77,23.79,23.75,23.78,184535.0052246604,8.3272,8.3342,8.3202,8.3307,184535.0052
2010-08-26 12:50:00,23.78,23.78,23.71,23.71,101776.3845350052,8.3307,8.3307,8.3062,8.3062,101776.3845
2010-08-26 12:55:00,23.71,23.76,23.7,23.76,130407.52351097178,8.3062,8.3237,8.3026,8.3237,130407.5235
2010-08-26 13:00:00,23.76,23.77,23.73,23.74,68756.53082549635,8.3237,8.3272,8.3132,8.3167,68756.5308
2010-08-26 13:05:00,23.74,23.75,23.72,23.73,68338.5579937304,8.3167,8.3202,8.3097,8.3132,68338.558
2010-08-26 13:10:00,23.73,23.74,23.73,23.74,113270.63740856844,8.3132,8.3167,8.3132,8.3167,113270.6374
2010-08-26 13:15:00,23.74,23.75,23.73,23.74,72309.29989550679,8.3167,8.3202,8.3132,8.3167,72309.2999
2010-08-26 13:20:00,23.74,23.75,23.73,23.75,92371.99582027168,8.3167,8.3202,8.3132,8.3202,92371.9958
2010-08-26 13:25:00,23.75,23.75,23.73,23.75,68547.54440961337,8.3202,8.3202,8.3132,8.3202,68547.5444
2010-08-26 13:30:00,23.75,23.76,23.73,23.74,86938.34900731452,8.3202,8.3237,8.3132,8.3167,86938.349
2010-08-26 13:35:00,23.74,23.74,23.73,23.73,96969.69696969696,8.3167,8.3167,8.3132,8.3132,96969.697
2010-08-26 13:40:00,23.74,23.75,23.73,23.73,54127.481713688605,8.3167,8.3202,8.3132,8.3132,54127.4817
2010-08-26 13:45:00,23.73,23.75,23.73,23.73,47230.92998955068,8.3132,8.3202,8.3132,8.3132,47230.93
2010-08-26 13:50:00,23.73,23.74,23.73,23.73,61650.992685475445,8.3132,8.3167,8.3132,8.3132,61650.9927
2010-08-26 13:55:00,23.73,23.73,23.7,23.7,79414.83803552769,8.3132,8.3132,8.3026,8.3026,79414.838
2010-08-26 14:00:00,23.7,23.74,23.7,23.72,63531.87042842215,8.3026,8.3167,8.3026,8.3097,63531.8704
2010-08-26 14:05:00,23.72,23.72,23.7,23.7,87565.30825496343,8.3097,8.3097,8.3026,8.3026,87565.3083
2010-08-26 14:10:00,23.7,23.71,23.68,23.71,219226.750261233,8.3026,8.3062,8.2956,8.3062,219226.7503
2010-08-26 14:15:00,23.71,23.71,23.67,23.69,72936.2591431557,8.3062,8.3062,8.2921,8.2991,72936.2591
2010-08-26 14:20:00,23.68,23.7,23.67,23.69,59770.11494252874,8.2956,8.3026,8.2921,8.2991,59770.1149
2010-08-26 14:25:00,23.68,23.69,23.67,23.67,58516.19644723093,8.2956,8.2991,8.2921,8.2921,58516.1964
2010-08-26 14:30:00,23.67,23.67,23.64,23.67,95715.77847439917,8.2921,8.2921,8.2816,8.2921,95715.7785
2010-08-26 14:35:00,23.67,23.69,23.67,23.68,76280.04179728318,8.2921,8.2991,8.2921,8.2956,76280.0418
2010-08-26 14:40:00,23.68,23.69,23.66,23.67,93834.90073145244,8.2956,8.2991,8.2886,8.2921,93834.9007
2010-08-26 14:45:00,23.67,23.68,23.65,23.67,222361.54649947752,8.2921,8.2956,8.2851,8.2921,222361.5465
2010-08-26 14:50:00,23.67,23.69,23.67,23.67,196029.2580982236,8.2921,8.2991,8.2921,8.2921,196029.2581
2010-08-26 14:55:00,23.67,23.67,23.63,23.65,178683.3855799373,8.2921,8.2921,8.2781,8.2851,178683.3856
2010-08-26 15:00:00,23.65,23.67,23.65,23.66,99268.5475444096,8.2851,8.2921,8.2851,8.2886,99268.5475
2010-08-26 15:05:00,23.66,23.7,23.66,23.69,118077.32497387668,8.2886,8.3026,8.2886,8.2991,118077.325
2010-08-26 15:10:00,23.7,23.7,23.67,23.69,85057.4712643678,8.3026,8.3026,8.2921,8.2991,85057.4713
2010-08-26 15:15:00,23.69,23.72,23.68,23.72,166562.17345872518,8.2991,8.3097,8.2956,8.3097,166562.1735
2010-08-26 15:20:00,23.72,23.74,23.7,23.7,239916.4054336468,8.3097,8.3167,8.3026,8.3026,239916.4054
2010-08-26 15:25:00,23.7,23.71,23.69,23.7,97178.68338557992,8.3026,8.3062,8.2991,8.3026,97178.6834
2010-08-26 15:30:00,23.71,23.73,23.7,23.73,120585.16196447233,8.3062,8.3132,8.3026,8.3132,120585.162
2010-08-26 15:35:00,23.72,23.76,23.72,23.75,189341.69278996863,8.3097,8.3237,8.3097,8.3202,189341.6928
2010-08-26 15:40:00,23.75,23.79,23.75,23.79,177011.49425287356,8.3202,8.3342,8.3202,8.3342,177011.4943
2010-08-26 15:45:00,23.79,23.8,23.76,23.79,230721.00313479625,8.3342,8.3377,8.3237,8.3342,230721.0031
2010-08-26 15:50:00,23.78,23.79,23.73,23.74,285266.45768025075,8.3307,8.3342,8.3132,8.3167,285266.4577
2010-08-26 15:55:00,23.74,23.74,23.67,23.69,611494.2528735632,8.3167,8.3167,8.2921,8.2991,611494.2529
2010-08-27 09:30:00,23.71,23.83,23.71,23.71,242006.26959247648,8.3062,8.3482,8.3062,8.3062,242006.2696
2010-08-27 09:35:00,23.71,23.72,23.69,23.69,131034.48275862068,8.3062,8.3097,8.2991,8.2991,131034.4828
2010-08-27 09:40:00,23.69,23.7,23.61,23.62,145663.5318704284,8.2991,8.3026,8.2711,8.2746,145663.5319
2010-08-27 09:45:00,23.61,23.63,23.6,23.61,78578.89237199581,8.2711,8.2781,8.2676,8.2711,78578.8924
2010-08-27 09:50:00,23.6,23.67,23.6,23.67,77115.98746081504,8.2676,8.2921,8.2676,8.2921,77115.9875
2010-08-27 09:55:00,23.67,23.7,23.57,23.6,224033.43782654128,8.2921,8.3026,8.2571,8.2676,224033.4378
2010-08-27 10:00:00,23.6,23.65,23.5,23.59,375757.57575757575,8.2676,8.2851,8.2326,8.2641,375757.5758
2010-08-27 10:05:00,23.59,23.59,23.45,23.54,262695.9247648903,8.2641,8.2641,8.2151,8.2466,262695.9248
2010-08-27 10:10:00,23.54,23.65,23.53,23.61,155903.86624869384,8.2466,8.2851,8.2431,8.2711,155903.8662
2010-08-27 10:15:00,23.6,23.66,23.6,23.63,103657.26227795192,8.2676,8.2886,8.2676,8.2781,103657.2623
2010-08-27 10:20:00,23.62,23.66,23.58,23.63,127272.72727272726,8.2746,8.2886,8.2606,8.2781,127272.7273
2010-08-27 10:25:00,23.63,23.69,23.62,23.65,139393.9393939394,8.2781,8.2991,8.2746,8.2851,139393.9394
2010-08-27 10:30:00,23.65,23.71,23.63,23.64,122884.01253918494,8.2851,8.3062,8.2781,8.2816,122884.0125
2010-08-27 10:35:00,23.64,23.7,23.62,23.69,133333.33333333334,8.2816,8.3026,8.2746,8.2991,133333.3333
2010-08-27 10:40:00,23.69,23.7,23.67,23.68,115987.46081504702,8.2991,8.3026,8.2921,8.2956,115987.4608
2010-08-27 10:45:00,23.69,23.69,23.62,23.62,163845.3500522466,8.2991,8.2991,8.2746,8.2746,163845.3501
2010-08-27 10:50:00,23.62,23.65,23.61,23.62,63322.88401253918,8.2746,8.2851,8.2711,8.2746,63322.884
2010-08-27 10:55:00,23.62,23.62,23.58,23.59,104075.23510971786,8.2746,8.2746,8.2606,8.2641,104075.2351
2010-08-27 11:00:00,23.59,23.6,23.57,23.59,144409.6133751306,8.2641,8.2676,8.2571,8.2641,144409.6134
2010-08-27 11:05:00,23.59,23.71,23.59,23.7,200835.94566353183,8.2641,8.3062,8.2641,8.3026,200835.9457
2010-08-27 11:10:00,23.7,23.75,23.68,23.72,83176.5935214211,8.3026,8.3202,8.2956,8.3097,83176.5935
2010-08-27 11:15:00,23.73,23.82,23.73,23.75,159874.60815047022,8.3132,8.3447,8.3132,8.3202,159874.6082
2010-08-27 11:20:00,23.75,23.77,23.74,23.76,43887.14733542319,8.3202,8.3272,8.3167,8.3237,43887.1473
2010-08-27 11:25:00,23.76,23.77,23.73,23.75,52037.61755485893,8.3237,8.3272,8.3132,8.3202,52037.6176
2010-08-27 11:30:00,23.75,23.78,23.73,23.73,80459.77011494253,8.3202,8.3307,8.3132,8.3132,80459.7701
2010-08-27 11:35:00,23.73,23.76,23.72,23.73,69383.49007314524,8.3132,8.3237,8.3097,8.3132,69383.4901
2010-08-27 11:40:00,23.73,23.76,23.72,23.76,96760.710553814,8.3132,8.3237,8.3097,8.3237,96760.7106
2010-08-27 11:45:00,23.76,23.81,23.76,23.81,61650.992685475445,8.3237,8.3412,8.3237,8.3412,61650.9927
2010-08-27 11:50:00,23.81,23.82,23.79,23.79,73981.19122257053,8.3412,8.3447,8.3342,8.3342,73981.1912
2010-08-27 11:55:00,23.79,23.8,23.78,23.79,44514.1065830721,8.3342,8.3377,8.3307,8.3342,44514.1066
2010-08-27 12:00:00,23.79,23.81,23.78,23.79,72100.31347962382,8.3342,8.3412,8.3307,8.3342,72100.3135
2010-08-27 12:05:00,23.79,23.81,23.79,23.8,29467.08463949844,8.3342,8.3412,8.3342,8.3377,29467.0846
2010-08-27 12:10:00,23.8,23.81,23.79,23.8,32183.90804597701,8.3377,8.3412,8.3342,8.3377,32183.908
2010-08-27 12:15:00,23.8,23.82,23.8,23.82,45977.01149425288,8.3377,8.3447,8.3377,8.3447,45977.0115
2010-08-27 12:20:00,23.82,23.82,23.78,23.81,67293.62591431556,8.3447,8.3447,8.3307,8.3412,67293.6259
2010-08-27 12:25:00,23.81,23.82,23.79,23.8,46185.99791013584,8.3412,8.3447,8.3342,8.3377,46185.9979
2010-08-27 12:30:00,23.8,23.81,23.79,23.79,39916.40543364681,8.3377,8.3412,8.3342,8.3342,39916.4054
2010-08-27 12:35:00,23.8,23.8,23.76,23.76,120585.16196447233,8.3377,8.3377,8.3237,8.3237,120585.162
2010-08-27 12:40:00,23.76,23.79,23.76,23.78,65203.76175548589,8.3237,8.3342,8.3237,8.3307,65203.7618
2010-08-27 12:45:00,23.79,23.81,23.77,23.78,60397.07419017764,8.3342,8.3412,8.3272,8.3307,60397.0742
2010-08-27 12:50:00,23.79,23.79,23.76,23.76,50365.72622779519,8.3342,8.3342,8.3237,8.3237,50365.7262
2010-08-27 12:55:00,23.76,23.77,23.72,23.73,48484.84848484848,8.3237,8.3272,8.3097,8.3132,48484.8485
2010-08-27 13:00:00,23.73,23.75,23.72,23.74,35318.70428422152,8.3132,8.3202,8.3097,8.3167,35318.7043
2010-08-27 13:05:00,23.74,23.78,23.73,23.78,68965.5172413793,8.3167,8.3307,8.3132,8.3307,68965.5172
2010-08-27 13:10:00,23.78,23.79,23.75,23.75,134587.25182863112,8.3307,8.3342,8.3202,8.3202,134587.2518
2010-08-27 13:15:00,23.75,23.77,23.74,23.76,48693.834900731454,8.3202,8.3272,8.3167,8.3237,48693.8349
2010-08-27 13:20:00,23.76,23.79,23.76,23.77,43887.14733542319,8.3237,8.3342,8.3237,8.3272,43887.1473
2010-08-27 13:25:00,23.77,23.8,23.76,23.8,49111.807732497386,8.3272,8.3377,8.3237,8.3377,49111.8077
2010-08-27 13:30:00,23.8,23.82,23.79,23.8,71891.32706374086,8.3377,8.3447,8.3342,8.3377,71891.3271
2010-08-27 13:35:00,23.8,23.83,23.76,23.79,101985.3709508882,8.3377,8.3482,8.3237,8.3342,101985.371
2010-08-27 13:40:00,23.78,23.8,23.76,23.77,48484.84848484848,8.3307,8.3377,8.3237,8.3272,48484.8485
2010-08-27 13:45:00,23.76,23.77,23.73,23.74,53291.53605015674,8.3237,8.3272,8.3132,8.3167,53291.5361
2010-08-27 13:50:00,23.74,23.79,23.74,23.78,54336.46812957158,8.3167,8.3342,8.3167,8.3307,54336.4681
2010-08-27 13:55:00,23.78,23.81,23.76,23.81,83594.56635318704,8.3307,8.3412,8.3237,8.3412,83594.5664
2010-08-27 14:00:00,23.81,23.81,23.79,23.79,100313.47962382445,8.3412,8.3412,8.3342,8.3342,100313.4796
2010-08-27 14:05:00,23.78,23.78,23.73,23.77,129989.55067920584,8.3307,8.3307,8.3132,8.3272,129989.5507
2010-08-27 14:10:00,23.77,23.79,23.74,23.74,49111.807732497386,8.3272,8.3342,8.3167,8.3167,49111.8077
2010-08-27 14:15:00,23.75,23.76,23.74,23.76,72727.27272727272,8.3202,8.3237,8.3167,8.3237,72727.2727
2010-08-27 14:20:00,23.76,23.76,23.73,23.73,49738.76698014629,8.3237,8.3237,8.3132,8.3132,49738.767
2010-08-27 14:25:00,23.73,23.74,23.72,23.74,54127.481713688605,8.3132,8.3167,8.3097,8.3167,54127.4817
2010-08-27 14:30:00,23.74,23.76,23.73,23.76,47439.91640543364,8.3167,8.3237,8.3132,8.3237,47439.9164
2010-08-27 14:35:00,23.76,23.81,23.76,23.81,133124.34691745037,8.3237,8.3412,8.3237,8.3412,133124.3469
2010-08-27 14:40:00,23.81,23.82,23.8,23.81,82131.66144200627,8.3412,8.3447,8.3377,8.3412,82131.6614
2010-08-27 14:45:00,23.81,23.83,23.8,23.81,90073.14524555903,8.3412,8.3482,8.3377,8.3412,90073.1452
2010-08-27 14:50:00,23.81,23.82,23.79,23.8,95506.7920585162,8.3412,8.3447,8.3342,8.3377,95506.7921
2010-08-27 14:55:00,23.8,23.81,23.8,23.8,69174.50365726228,8.3377,8.3412,8.3377,8.3377,69174.5037
2010-08-27 15:00:00,23.8,23.81,23.79,23.8,128108.67293625914,8.3377,8.3412,8.3342,8.3377,128108.6729
2010-08-27 15:05:00,23.8,23.81,23.79,23.8,112434.69174503656,8.3377,8.3412,8.3342,8.3377,112434.6917
2010-08-27 15:10:00,23.81,23.82,23.79,23.82,154649.94775339603,8.3412,8.3447,8.3342,8.3447,154649.9478
2010-08-27 15:15:00,23.82,23.82,23.79,23.81,212330.19853709507,8.3447,8.3447,8.3342,8.3412,212330.1985
2010-08-27 15:20:00,23.81,23.85,23.81,23.84,117868.33855799372,8.3412,8.3552,8.3412,8.3517,117868.3386
2010-08-27 15:25:00,23.84,23.87,23.83,23.86,164472.3092998955,8.3517,8.3622,8.3482,8.3587,164472.3093
2010-08-27 15:30:00,23.85,23.87,23.84,23.84,193730.40752351092,8.3552,8.3622,8.3517,8.3517,193730.4075
2010-08-27 15:35:00,23.84,23.85,23.82,23.82,77324.97387669802,8.3517,8.3552,8.3447,8.3447,77324.9739
2010-08-27 15:40:00,23.82,23.86,23.81,23.85,138140.02089864158,8.3447,8.3587,8.3412,8.3552,138140.0209
2010-08-27 15:45:00,23.85,23.87,23.83,23.84,206269.59247648905,8.3552,8.3622,8.3482,8.3517,206269.5925
2010-08-27 15:50:00,23.84,23.88,23.84,23.85,271891.3270637409,8.3517,8.3657,8.3517,8.3552,271891.3271
2010-08-27 15:55:00,23.85,23.88,23.83,23.85,415882.9676071055,8.3552,8.3657,8.3482,8.3552,415882.9676
2010-08-30 09:30:00,23.87,23.92,23.85,23.91,178474.39916405434,8.3622,8.3797,8.3552,8.3762,178474.3992
2010-08-30 09:35:00,23.9,23.93,23.89,23.9,91954.02298850576,8.3727,8.3832,8.3692,8.3727,91954.023
2010-08-30 09:40:00,23.9,23.93,23.9,23.92,130616.50992685476,8.3727,8.3832,8.3727,8.3797,130616.5099
2010-08-30 09:45:00,23.92,23.94,23.9,23.92,84012.53918495297,8.3797,8.3867,8.3727,8.3797,84012.5392
2010-08-30 09:50:00,23.92,23.93,23.86,23.87,114106.58307210031,8.3797,8.3832,8.3587,8.3622,114106.5831
2010-08-30 09:55:00,23.86,23.92,23.85,23.92,121003.13479623824,8.3587,8.3797,8.3552,8.3797,121003.1348
2010-08-30 10:00:00,23.92,23.94,23.88,23.94,69801.46290491118,8.3797,8.3867,8.3657,8.3867,69801.4629
2010-08-30 10:05:00,23.93,23.97,23.93,23.95,88401.25391849529,8.3832,8.3972,8.3832,8.3902,88401.2539
2010-08-30 10:10:00,23.95,23.96,23.93,23.95,59143.15569487983,8.3902,8.3937,8.3832,8.3902,59143.1557
2010-08-30 10:15:00,23.95,23.95,23.87,23.88,133124.34691745037,8.3902,8.3902,8.3622,8.3657,133124.3469
2010-08-30 10:20:00,23.88,23.88,23.84,23.85,153396.02925809822,8.3657,8.3657,8.3517,8.3552,153396.0293
2010-08-30 10:25:00,23.85,23.86,23.81,23.86,85893.41692789969,8.3552,8.3587,8.3412,8.3587,85893.4169
2010-08-30 10:30:00,23.85,23.85,23.79,23.8,171577.8474399164,8.3552,8.3552,8.3342,8.3377,171577.8474
2010-08-30 10:35:00,23.8,23.81,23.78,23.81,91118.07732497388,8.3377,8.3412,8.3307,8.3412,91118.0773
2010-08-30 10:40:00,23.8,23.81,23.79,23.8,79832.81086729362,8.3377,8.3412,8.3342,8.3377,79832.8109
2010-08-30 10:45:00,23.8,23.83,23.8,23.82,58725.18286311389,8.3377,8.3482,8.3377,8.3447,58725.1829
2010-08-30 10:50:00,23.83,23.84,23.81,23.83,57262.27795193312,8.3482,8.3517,8.3412,8.3482,57262.278
2010-08-30 10:55:00,23.83,23.84,23.8,23.82,62277.95193312434,8.3482,8.3517,8.3377,8.3447,62277.9519
2010-08-30 11:00:00,23.82,23.85,23.81,23.83,66248.69383490073,8.3447,8.3552,8.3412,8.3482,66248.6938
2010-08-30 11:05:00,23.82,23.83,23.81,23.82,50365.72622779519,8.3447,8.3482,8.3412,8.3447,50365.7262
2010-08-30 11:10:00,23.83,23.83,23.79,23.81,58516.19644723093,8.3482,8.3482,8.3342,8.3412,58516.1964
2010-08-30 11:15:00,23.81,23.84,23.78,23.84,81295.71577847439,8.3412,8.3517,8.3307,8.3517,81295.7158
2010-08-30 11:20:00,23.84,23.84,23.8,23.81,56426.33228840125,8.3517,8.3517,8.3377,8.3412,56426.3323
2010-08-30 11:25:00,23.81,23.84,23.81,23.83,47021.94357366771,8.3412,8.3517,8.3412,8.3482,47021.9436
2010-08-30 11:30:00,23.83,23.83,23.82,23.82,26332.28840125392,8.3482,8.3482,8.3447,8.3447,26332.2884
2010-08-30 11:35:00,23.82,23.84,23.81,23.82,69801.46290491118,8.3447,8.3517,8.3412,8.3447,69801.4629
2010-08-30 11:40:00,23.82,23.82,23.79,23.79,87356.32183908045,8.3447,8.3447,8.3342,8.3342,87356.3218
2010-08-30 11:45:00,23.79,23.79,23.75,23.77,96969.69696969696,8.3342,8.3342,8.3202,8.3272,96969.697
2010-08-30 11:50:00,23.77,23.78,23.75,23.76,57471.26436781609,8.3272,8.3307,8.3202,8.3237,57471.2644
2010-08-30 11:55:00,23.76,23.8,23.75,23.8,49738.76698014629,8.3237,8.3377,8.3202,8.3377,49738.767
2010-08-30 12:00:00,23.8,23.81,23.79,23.79,49947.75339602926,8.3377,8.3412,8.3342,8.3342,49947.7534
2010-08-30 12:05:00,23.79,23.79,23.77,23.78,44305.12016718913,8.3342,8.3342,8.3272,8.3307,44305.1202
2010-08-30 12:10:00,23.78,23.79,23.75,23.75,46603.97074190177,8.3307,8.3342,8.3202,8.3202,46603.9707
2010-08-30 12:15:00,23.75,23.76,23.74,23.75,50574.71264367816,8.3202,8.3237,8.3167,8.3202,50574.7126
2010-08-30 12:20:00,23.75,23.78,23.75,23.78,39707.419017763845,8.3202,8.3307,8.3202,8.3307,39707.419
2010-08-30 12:25:00,23.78,23.78,23.77,23.77,53082.54963427377,8.3307,8.3307,8.3272,8.3272,53082.5496
2010-08-30 12:30:00,23.77,23.78,23.76,23.76,43051.20167189133,8.3272,8.3307,8.3237,8.3237,43051.2017
2010-08-30 12:35:00,23.76,23.78,23.75,23.77,54127.481713688605,8.3237,8.3307,8.3202,8.3272,54127.4817
2010-08-30 12:40:00,23.77,23.77,23.74,23.74,52873.5632183908,8.3272,8.3272,8.3167,8.3167,52873.5632
2010-08-30 12:45:00,23.74,23.78,23.74,23.76,70428.42215256009,8.3167,8.3307,8.3167,8.3237,70428.4222
2010-08-30 12:50:00,23.76,23.77,23.74,23.74,81086.72936259143,8.3237,8.3272,8.3167,8.3167,81086.7294
2010-08-30 12:55:00,23.74,23.75,23.71,23.72,69592.47648902821,8.3167,8.3202,8.3062,8.3097,69592.4765
2010-08-30 13:00:00,23.72,23.76,23.72,23.75,41379.31034482759,8.3097,8.3237,8.3097,8.3202,41379.3103
2010-08-30 13:05:00,23.75,23.77,23.75,23.77,34273.772204806686,8.3202,8.3272,8.3202,8.3272,34273.7722
2010-08-30 13:10:00,23.77,23.79,23.76,23.76,48066.87565308255,8.3272,8.3342,8.3237,8.3237,48066.8757
2010-08-30 13:15:00,23.76,23.79,23.76,23.78,38871.47335423197,8.3237,8.3342,8.3237,8.3307,38871.4734
2010-08-30 13:20:00,23.78,23.78,23.74,23.75,53709.50888192267,8.3307,8.3307,8.3167,8.3202,53709.5089
2010-08-30 13:25:00,23.75,23.76,23.71,23.72,57889.23719958203,8.3202,8.3237,8.3062,8.3097,57889.2372
2010-08-30 13:30:00,23.72,23.74,23.72,23.73,46812.957157784746,8.3097,8.3167,8.3097,8.3132,46812.9572
2010-08-30 13:35:00,23.73,23.75,23.72,23.72,58725.18286311389,8.3132,8.3202,8.3097,8.3097,58725.1829
2010-08-30 13:40:00,23.72,23.74,23.71,23.71,113897.59665621734,8.3097,8.3167,8.3062,8.3062,113897.5967
2010-08-30 13:45:00,23.72,23.73,23.71,23.73,73563.2183908046,8.3097,8.3132,8.3062,8.3132,73563.2184
2010-08-30 13:50:00,23.73,23.74,23.71,23.73,67502.61233019854,8.3132,8.3167,8.3062,8.3132,67502.6123
2010-08-30 13:55:00,23.73,23.75,23.72,23.74,39289.44618599791,8.3132,8.3202,8.3097,8.3167,39289.4462
2010-08-30 14:00:00,23.74,23.77,23.74,23.74,51828.631138975965,8.3167,8.3272,8.3167,8.3167,51828.6311
2010-08-30 14:05:00,23.74,23.75,23.7,23.71,68965.5172413793,8.3167,8.3202,8.3026,8.3062,68965.5172
2010-08-30 14:10:00,23.71,23.72,23.7,23.7,72309.29989550679,8.3062,8.3097,8.3026,8.3026,72309.2999
2010-08-30 14:15:00,23.7,23.72,23.69,23.72,55799.37304075235,8.3026,8.3097,8.2991,8.3097,55799.373
2010-08-30 14:20:00,23.73,23.73,23.71,23.72,38453.50052246604,8.3132,8.3132,8.3062,8.3097,38453.5005
2010-08-30 14:25:00,23.72,23.75,23.71,23.75,84221.52560083594,8.3097,8.3202,8.3062,8.3202,84221.5256
2010-08-30 14:30:00,23.75,23.77,23.74,23.76,85266.45768025078,8.3202,8.3272,8.3167,8.3237,85266.4577
2010-08-30 14:35:00,23.76,23.76,23.75,23.75,59979.1013584117,8.3237,8.3237,8.3202,8.3202,59979.1014
2010-08-30 14:40:00,23.75,23.77,23.75,23.76,68129.57157784744,8.3202,8.3272,8.3202,8.3237,68129.5716
2010-08-30 14:45:00,23.76,23.76,23.73,23.74,58516.19644723093,8.3237,8.3237,8.3132,8.3167,58516.1964
2010-08-30 14:50:00,23.74,23.78,23.73,23.78,90700.10449320794,8.3167,8.3307,8.3132,8.3307,90700.1045
2010-08-30 14:55:00,23.78,23.78,23.75,23.77,75653.08254963427,8.3307,8.3307,8.3202,8.3272,75653.0825
2010-08-30 15:00:00,23.77,23.78,23.77,23.78,185370.95088819225,8.3272,8.3307,8.3272,8.3307,185370.9509
2010-08-30 15:05:00,23.77,23.79,23.77,23.78,157366.7711598746,8.3272,8.3342,8.3272,8.3307,157366.7712
2010-08-30 15:10:00,23.78,23.79,23.76,23.76,147962.38244514106,8.3307,8.3342,8.3237,8.3237,147962.3824
2010-08-30 15:15:00,23.76,23.77,23.74,23.76,181400.20898641588,8.3237,8.3272,8.3167,8.3237,181400.209
2010-08-30 15:20:00,23.76,23.77,23.74,23.76,148798.32810867293,8.3237,8.3272,8.3167,8.3237,148798.3281
2010-08-30 15:25:00,23.77,23.78,23.74,23.75,122048.06687565308,8.3272,8.3307,8.3167,8.3202,122048.0669
2010-08-30 15:30:00,23.74,23.76,23.72,23.72,124973.87669801465,8.3167,8.3237,8.3097,8.3097,124973.8767
2010-08-30 15:35:00,23.72,23.77,23.72,23.76,199582.02716823405,8.3097,8.3272,8.3097,8.3237,199582.0272
2010-08-30 15:40:00,23.76,23.77,23.75,23.76,253709.50888192267,8.3237,8.3272,8.3202,8.3237,253709.5089
2010-08-30 15:45:00,23.76,23.76,23.72,23.74,445977.0114942528,8.3237,8.3237,8.3097,8.3167,445977.0115
2010-08-30 15:50:00,23.74,23.76,23.73,23.75,575339.6029258098,8.3167,8.3237,8.3132,8.3202,575339.6029
2010-08-30 15:55:00,23.76,23.76,23.69,23.69,840543.3646812957,8.3237,8.3237,8.2991,8.2991,840543.3647
2010-08-31 09:30:00,23.54,23.61,23.54,23.56,222152.5600835945,8.2466,8.2711,8.2466,8.2536,222152.5601
2010-08-31 09:35:00,23.56,23.57,23.5,23.5,167398.11912225705,8.2536,8.2571,8.2326,8.2326,167398.1191
2010-08-31 09:40:00,23.5,23.51,23.46,23.47,151933.12434691744,8.2326,8.2361,8.2186,8.2221,151933.1243
2010-08-31 09:45:00,23.47,23.54,23.46,23.54,168861.02403343783,8.2221,8.2466,8.2186,8.2466,168861.024
2010-08-31 09:50:00,23.54,23.56,23.49,23.53,156948.79832810868,8.2466,8.2536,8.2291,8.2431,156948.7983
2010-08-31 09:55:00,23.54,23.54,23.46,23.48,134796.2382445141,8.2466,8.2466,8.2186,8.2256,134796.2382
2010-08-31 10:00:00,23.48,23.58,23.48,23.55,168861.02403343783,8.2256,8.2606,8.2256,8.2501,168861.024
2010-08-31 10:05:00,23.55,23.59,23.53,23.58,119958.2027168234,8.2501,8.2641,8.2431,8.2606,119958.2027
2010-08-31 10:10:00,23.58,23.63,23.58,23.63,92580.98223615464,8.2606,8.2781,8.2606,8.2781,92580.9822
2010-08-31 10:15:00,23.62,23.64,23.59,23.59,108463.94984326018,8.2746,8.2816,8.2641,8.2641,108463.9498
2010-08-31 10:20:00,23.58,23.59,23.56,23.56,80250.78369905955,8.2606,8.2641,8.2536,8.2536,80250.7837
2010-08-31 10:25:00,23.56,23.59,23.56,23.59,82131.66144200627,8.2536,8.2641,8.2536,8.2641,82131.6614
2010-08-31 10:30:00,23.6,23.62,23.57,23.58,107001.0449320794,8.2676,8.2746,8.2571,8.2606,107001.0449
2010-08-31 10:35:00,23.58,23.58,23.49,23.51,222361.54649947752,8.2606,8.2606,8.2291,8.2361,222361.5465
2010-08-31 10:40:00,23.51,23.53,23.48,23.53,88192.26750261233,8.2361,8.2431,8.2256,8.2431,88192.2675
2010-08-31 10:45:00,23.53,23.53,23.51,23.51,102403.34378265412,8.2431,8.2431,8.2361,8.2361,102403.3438
2010-08-31 10:50:00,23.5,23.57,23.5,23.55,89446.18599791013,8.2326,8.2571,8.2326,8.2501,89446.186
2010-08-31 10:55:00,23.55,23.59,23.54,23.58,108045.97701149424,8.2501,8.2641,8.2466,8.2606,108045.977
2010-08-31 11:00:00,23.59,23.6,23.58,23.59,173667.71159874607,8.2641,8.2676,8.2606,8.2641,173667.7116
2010-08-31 11:05:00,23.59,23.59,23.52,23.54,147544.40961337512,8.2641,8.2641,8.2396,8.2466,147544.4096
2010-08-31 11:10:00,23.54,23.55,23.51,23.54,181400.20898641588,8.2466,8.2501,8.2361,8.2466,181400.209
2010-08-31 11:15:00,23.54,23.56,23.53,23.54,123510.97178683383,8.2466,8.2536,8.2431,8.2466,123510.9718
2010-08-31 11:20:00,23.54,23.58,23.53,23.57,100940.43887147336,8.2466,8.2606,8.2431,8.2571,100940.4389
2010-08-31 11:25:00,23.58,23.58,23.54,23.54,132915.3605015674,8.2606,8.2606,8.2466,8.2466,132915.3605
2010-08-31 11:30:00,23.54,23.58,23.53,23.58,100731.45245559038,8.2466,8.2606,8.2431,8.2606,100731.4525
2010-08-31 11:35:00,23.58,23.6,23.58,23.58,90073.14524555903,8.2606,8.2676,8.2606,8.2606,90073.1452
2010-08-31 11:40:00,23.59,23.59,23.57,23.57,71682.34064785788,8.2641,8.2641,8.2571,8.2571,71682.3406
2010-08-31 11:45:00,23.57,23.59,23.56,23.57,45977.01149425288,8.2571,8.2641,8.2536,8.2571,45977.0115
2010-08-31 11:50:00,23.56,23.61,23.56,23.6,83176.5935214211,8.2536,8.2711,8.2536,8.2676,83176.5935
2010-08-31 11:55:00,23.6,23.61,23.57,23.58,60188.08777429467,8.2676,8.2711,8.2571,8.2606,60188.0878
2010-08-31 12:00:00,23.58,23.59,23.56,23.56,79623.82445141066,8.2606,8.2641,8.2536,8.2536,79623.8245
2010-08-31 12:05:00,23.56,23.59,23.56,23.57,88819.22675026122,8.2536,8.2641,8.2536,8.2571,88819.2268
2010-08-31 12:10:00,23.57,23.58,23.54,23.57,74190.1776384535,8.2571,8.2606,8.2466,8.2571,74190.1776
2010-08-31 12:15:00,23.57,23.59,23.55,23.59,58098.223615465,8.2571,8.2641,8.2501,8.2641,58098.2236
2010-08-31 12:20:00,23.59,23.6,23.58,23.59,51410.65830721003,8.2641,8.2676,8.2606,8.2641,51410.6583
2010-08-31 12:25:00,23.59,23.61,23.57,23.59,78160.91954022988,8.2641,8.2711,8.2571,8.2641,78160.9195
2010-08-31 12:30:00,23.59,23.61,23.59,23.61,63322.88401253918,8.2641,8.2711,8.2641,8.2711,63322.884
2010-08-31 12:35:00,23.61,23.61,23.59,23.59,37408.5684430512,8.2711,8.2711,8.2641,8.2641,37408.5684
2010-08-31 12:40:00,23.59,23.59,23.55,23.58,67502.61233019854,8.2641,8.2641,8.2501,8.2606,67502.6123
2010-08-31 12:45:00,23.58,23.59,23.56,23.57,62068.96551724138,8.2606,8.2641,8.2536,8.2571,62068.9655
2010-08-31 12:50:00,23.57,23.58,23.54,23.55,74190.1776384535,8.2571,8.2606,8.2466,8.2501,74190.1776
2010-08-31 12:55:00,23.55,23.55,23.53,23.54,102403.34378265412,8.2501,8.2501,8.2431,8.2466,102403.3438
2010-08-31 13:00:00,23.54,23.57,23.53,23.56,114942.52873563218,8.2466,8.2571,8.2431,8.2536,114942.5287
2010-08-31 13:05:00,23.56,23.58,23.56,23.58,80041.7972831766,8.2536,8.2606,8.2536,8.2606,80041.7973
2010-08-31 13:10:00,23.58,23.6,23.58,23.6,50156.73981191222,8.2606,8.2676,8.2606,8.2676,50156.7398
2010-08-31 13:15:00,23.6,23.6,23.57,23.57,70637.40856844305,8.2676,8.2676,8.2571,8.2571,70637.4086
2010-08-31 13:20:00,23.57,23.59,23.57,23.58,78996.86520376176,8.2571,8.2641,8.2571,8.2606,78996.8652
2010-08-31 13:25:00,23.57,23.58,23.56,23.56,68129.57157784744,8.2571,8.2606,8.2536,8.2536,68129.5716
2010-08-31 13:30:00,23.56,23.59,23.56,23.58,101567.39811912226,8.2536,8.2641,8.2536,8.2606,101567.3981
2010-08-31 13:35:00,23.58,23.62,23.58,23.61,90909.09090909093,8.2606,8.2746,8.2606,8.2711,90909.0909
2010-08-31 13:40:00,23.61,23.63,23.61,23.63,51201.67189132706,8.2711,8.2781,8.2711,8.2781,51201.6719
2010-08-31 13:45:00,23.63,23.64,23.61,23.62,74817.1368861024,8.2781,8.2816,8.2711,8.2746,74817.1369
2010-08-31 13:50:00,23.62,23.64,23.61,23.61,64367.81609195402,8.2746,8.2816,8.2711,8.2711,64367.8161
2010-08-31 13:55:00,23.61,23.63,23.61,23.63,75653.08254963427,8.2711,8.2781,8.2711,8.2781,75653.0825
2010-08-31 14:00:00,23.62,23.64,23.57,23.59,283176.5935214211,8.2746,8.2816,8.2571,8.2641,283176.5935
2010-08-31 14:05:00,23.58,23.64,23.58,23.6,192685.4754440961,8.2606,8.2816,8.2606,8.2676,192685.4754
2010-08-31 14:10:00,23.61,23.63,23.59,23.6,85893.41692789969,8.2711,8.2781,8.2641,8.2676,85893.4169
2010-08-31 14:15:00,23.61,23.61,23.56,23.56,105747.1264367816,8.2711,8.2711,8.2536,8.2536,105747.1264
2010-08-31 14:20:00,23.56,23.58,23.55,23.55,113061.65099268548,8.2536,8.2606,8.2501,8.2501,113061.651
2010-08-31 14:25:00,23.56,23.59,23.54,23.57,112643.67816091952,8.2536,8.2641,8.2466,8.2571,112643.6782
2010-08-31 14:30:00,23.57,23.59,23.57,23.59,111389.75966562174,8.2571,8.2641,8.2571,8.2641,111389.7597
2010-08-31 14:35:00,23.58,23.59,23.53,23.54,219226.750261233,8.2606,8.2641,8.2431,8.2466,219226.7503
2010-08-31 14:40:00,23.55,23.56,23.52,23.52,126436.7816091954,8.2501,8.2536,8.2396,8.2396,126436.7816
2010-08-31 14:45:00,23.53,23.53,23.5,23.52,186415.8829676071,8.2431,8.2431,8.2326,8.2396,186415.883
2010-08-31 14:50:00,23.52,23.58,23.52,23.57,182027.1682340648,8.2396,8.2606,8.2396,8.2571,182027.1682
2010-08-31 14:55:00,23.57,23.58,23.54,23.55,115360.50156739813,8.2571,8.2606,8.2466,8.2501,115360.5016
2010-08-31 15:00:00,23.55,23.59,23.54,23.58,219853.7095088819,8.2501,8.2641,8.2466,8.2606,219853.7095
2010-08-31 15:05:00,23.58,23.58,23.54,23.56,220062.69592476488,8.2606,8.2606,8.2466,8.2536,220062.6959
2010-08-31 15:10:00,23.56,23.57,23.52,23.54,205015.6739811912,8.2536,8.2571,8.2396,8.2466,205015.674
2010-08-31 15:15:00,23.54,23.56,23.53,23.56,258307.210031348,8.2466,8.2536,8.2431,8.2536,258307.21
2010-08-31 15:20:00,23.55,23.57,23.54,23.55,214002.08986415883,8.2501,8.2571,8.2466,8.2501,214002.0899
2010-08-31 15:25:00,23.55,23.59,23.54,23.59,227377.2204806688,8.2501,8.2641,8.2466,8.2641,227377.2205
2010-08-31 15:30:00,23.58,23.6,23.58,23.58,299268.5475444096,8.2606,8.2676,8.2606,8.2606,299268.5475
2010-08-31 15:35:00,23.58,23.59,23.52,23.55,486938.34900731454,8.2606,8.2641,8.2396,8.2501,486938.349
2010-08-31 15:40:00,23.55,23.59,23.54,23.59,344409.61337513063,8.2501,8.2641,8.2466,8.2641,344409.6134
2010-08-31 15:45:00,23.59,23.66,23.59,23.62,555067.9205851619,8.2641,8.2886,8.2641,8.2746,555067.9206
2010-08-31 15:50:00,23.62,23.63,23.55,23.57,551724.1379310344,8.2746,8.2781,8.2501,8.2571,551724.1379
2010-08-31 15:55:00,23.57,23.6,23.56,23.6,978474.3991640544,8.2571,8.2676,8.2536,8.2676,978474.3992
2010-09-01 09:30:00,23.79,23.92,23.79,23.89,303866.2486938349,8.3342,8.3797,8.3342,8.3692,303866.2487
2010-09-01 09:35:00,23.89,23.89,23.82,23.85,154858.934169279,8.3692,8.3692,8.3447,8.3552,154858.9342
2010-09-01 09:40:00,23.85,23.89,23.81,23.82,166144.20062695924,8.3552,8.3692,8.3412,8.3447,166144.2006
2010-09-01 09:45:00,23.83,23.86,23.82,23.85,145454.54545454544,8.3482,8.3587,8.3447,8.3552,145454.5455
2010-09-01 09:50:00,23.85,23.9,23.85,23.88,193521.421107628,8.3552,8.3727,8.3552,8.3657,193521.4211
2010-09-01 09:55:00,23.88,23.91,23.85,23.9,129362.59143155694,8.3657,8.3762,8.3552,8.3727,129362.5914
2010-09-01 10:00:00,23.9,24.07,23.89,24.04,528108.6729362591,8.3727,8.4323,8.3692,8.4218,528108.6729
2010-09-01 10:05:00,24.04,24.12,24.04,24.07,356112.8526645768,8.4218,8.4498,8.4218,8.4323,356112.8527
2010-09-01 10:10:00,24.07,24.14,24.06,24.14,206896.5517241379,8.4323,8.4568,8.4288,8.4568,206896.5517
2010-09-01 10:15:00,24.13,24.16,24.12,24.12,202089.86415882967,8.4533,8.4638,8.4498,8.4498,202089.8642
2010-09-01 10:20:00,24.12,24.14,24.1,24.1,227586.2068965517,8.4498,8.4568,8.4428,8.4428,227586.2069
2010-09-01 10:25:00,24.1,24.11,24.07,24.09,192058.5161964472,8.4428,8.4463,8.4323,8.4393,192058.5162
2010-09-01 10:30:00,24.09,24.14,24.09,24.14,268965.5172413793,8.4393,8.4568,8.4393,8.4568,268965.5172
2010-09-01 10:35:00,24.14,24.15,24.11,24.14,131661.4420062696,8.4568,8.4603,8.4463,8.4568,131661.442
2010-09-01 10:40:00,24.14,24.15,24.12,24.14,124555.90386624869,8.4568,8.4603,8.4498,8.4568,124555.9039
2010-09-01 10:45:00,24.14,24.15,24.12,24.15,149216.30094043887,8.4568,8.4603,8.4498,8.4603,149216.3009
2010-09-01 10:50:00,24.15,24.18,24.09,24.16,393939.3939393939,8.4603,8.4708,8.4393,8.4638,393939.3939
2010-09-01 10:55:00,24.16,24.18,24.13,24.14,125391.84952978056,8.4638,8.4708,8.4533,8.4568,125391.8495
2010-09-01 11:00:00,24.15,24.17,24.14,24.16,132915.3605015674,8.4603,8.4673,8.4568,8.4638,132915.3605
2010-09-01 11:05:00,24.16,24.17,24.15,24.16,78578.89237199581,8.4638,8.4673,8.4603,8.4638,78578.8924
2010-09-01 11:10:00,24.16,24.17,24.13,24.15,107001.0449320794,8.4638,8.4673,8.4533,8.4603,107001.0449
2010-09-01 11:15:00,24.15,24.17,24.15,24.15,148589.34169278995,8.4603,8.4673,8.4603,8.4603,148589.3417
2010-09-01 11:20:00,24.16,24.16,24.14,24.15,88819.22675026122,8.4638,8.4638,8.4568,8.4603,88819.2268
2010-09-01 11:25:00,24.15,24.19,24.15,24.19,264158.82967607107,8.4603,8.4743,8.4603,8.4743,264158.8297
2010-09-01 11:30:00,24.18,24.22,24.18,24.2,233019.85370950887,8.4708,8.4848,8.4708,8.4778,233019.8537
2010-09-01 11:35:00,24.2,24.22,24.18,24.18,140856.84430512018,8.4778,8.4848,8.4708,8.4708,140856.8443
2010-09-01 11:40:00,24.18,24.18,24.15,24.17,220271.68234064785,8.4708,8.4708,8.4603,8.4673,220271.6823
2010-09-01 11:45:00,24.16,24.16,24.13,24.14,73354.23197492163,8.4638,8.4638,8.4533,8.4568,73354.232
2010-09-01 11:50:00,24.14,24.16,24.13,24.16,167607.10553814002,8.4568,8.4638,8.4533,8.4638,167607.1055
2010-09-01 11:55:00,24.16,24.16,24.12,24.13,53709.50888192267,8.4638,8.4638,8.4498,8.4533,53709.5089
2010-09-01 12:00:00,24.12,24.14,24.1,24.1,154440.96133751306,8.4498,8.4568,8.4428,8.4428,154440.9613
2010-09-01 12:05:00,24.1,24.11,24.09,24.11,87983.28108672936,8.4428,8.4463,8.4393,8.4463,87983.2811
2010-09-01 12:10:00,24.11,24.12,24.1,24.11,61650.992685475445,8.4463,8.4498,8.4428,8.4463,61650.9927
2010-09-01 12:15:00,24.12,24.12,24.1,24.1,71473.35423197492,8.4498,8.4498,8.4428,8.4428,71473.3542
2010-09-01 12:20:00,24.1,24.1,24.06,24.07,90491.11807732497,8.4428,8.4428,8.4288,8.4323,90491.1181
2010-09-01 12:25:00,24.07,24.07,24.06,24.07,146499.47753396028,8.4323,8.4323,8.4288,8.4323,146499.4775
2010-09-01 12:30:00,24.07,24.07,24.06,24.06,71055.38140020898,8.4323,8.4323,8.4288,8.4288,71055.3814
2010-09-01 12:35:00,24.06,24.07,24.05,24.07,105747.1264367816,8.4288,8.4323,8.4253,8.4323,105747.1264
2010-09-01 12:40:00,24.07,24.07,24.03,24.04,166562.17345872518,8.4323,8.4323,8.4183,8.4218,166562.1735
2010-09-01 12:45:00,24.04,24.04,24.02,24.02,388714.7335423197,8.4218,8.4218,8.4148,8.4148,388714.7335
2010-09-01 12:50:00,24.02,24.03,23.99,23.99,156321.83908045976,8.4148,8.4183,8.4042,8.4042,156321.8391
2010-09-01 12:55:00,24.0,24.0,23.96,23.98,259143.15569487985,8.4077,8.4077,8.3937,8.4007,259143.1557
2010-09-01 13:00:00,23.98,23.99,23.97,23.97,109299.89550679206,8.4007,8.4042,8.3972,8.3972,109299.8955
2010-09-01 13:05:00,23.97,23.98,23.96,23.98,151306.16509926855,8.3972,8.4007,8.3937,8.4007,151306.1651
2010-09-01 13:10:00,23.97,23.99,23.97,23.98,80250.78369905955,8.3972,8.4042,8.3972,8.4007,80250.7837
2010-09-01 13:15:00,23.98,23.98,23.97,23.98,50574.71264367816,8.4007,8.4007,8.3972,8.4007,50574.7126
2010-09-01 13:20:00,23.98,24.0,23.98,23.99,77742.94670846395,8.4007,8.4077,8.4007,8.4042,77742.9467
2010-09-01 13:25:00,23.99,24.0,23.98,23.99,156112.8526645768,8.4042,8.4077,8.4007,8.4042,156112.8527
2010-09-01 13:30:00,23.99,24.02,23.99,24.02,45977.01149425288,8.4042,8.4148,8.4042,8.4148,45977.0115
2010-09-01 13:35:00,24.01,24.02,24.01,24.02,105329.15360501569,8.4112,8.4148,8.4112,8.4148,105329.1536
2010-09-01 13:40:00,24.02,24.02,24.01,24.02,75653.08254963427,8.4148,8.4148,8.4112,8.4148,75653.0825
2010-09-01 13:45:00,24.02,24.03,24.01,24.02,128735.63218390803,8.4148,8.4183,8.4112,8.4148,128735.6322
2010-09-01 13:50:00,24.02,24.02,24.0,24.01,80041.7972831766,8.4148,8.4148,8.4077,8.4112,80041.7973
2010-09-01 13:55:00,24.0,24.01,23.97,23.99,90073.14524555903,8.4077,8.4112,8.3972,8.4042,90073.1452
2010-09-01 14:00:00,24.0,24.0,23.96,23.97,60397.07419017764,8.4077,8.4077,8.3937,8.3972,60397.0742
2010-09-01 14:05:00,23.97,24.0,23.96,23.97,98014.6290491118,8.3972,8.4077,8.3937,8.3972,98014.629
2010-09-01 14:10:00,23.97,23.97,23.93,23.93,87565.30825496343,8.3972,8.3972,8.3832,8.3832,87565.3083
2010-09-01 14:15:00,23.93,23.94,23.9,23.9,236572.62277951933,8.3832,8.3867,8.3727,8.3727,236572.6228
2010-09-01 14:20:00,23.9,23.94,23.9,23.91,130198.53709508882,8.3727,8.3867,8.3727,8.3762,130198.5371
2010-09-01 14:25:00,23.91,23.94,23.9,23.93,111180.77324973876,8.3762,8.3867,8.3727,8.3832,111180.7732
2010-09-01 14:30:00,23.93,23.96,23.93,23.96,92789.9686520376,8.3832,8.3937,8.3832,8.3937,92789.9687
2010-09-01 14:35:00,23.96,23.96,23.93,23.93,61024.03343782654,8.3937,8.3937,8.3832,8.3832,61024.0334
2010-09-01 14:40:00,23.93,23.97,23.93,23.95,97596.65621734588,8.3832,8.3972,8.3832,8.3902,97596.6562
2010-09-01 14:45:00,23.96,23.97,23.94,23.95,50156.73981191222,8.3937,8.3972,8.3867,8.3902,50156.7398
2010-09-01 14:50:00,23.95,23.96,23.93,23.93,128735.63218390803,8.3902,8.3937,8.3832,8.3832,128735.6322
2010-09-01 14:55:00,23.93,23.96,23.93,23.95,73354.23197492163,8.3832,8.3937,8.3832,8.3902,73354.232
2010-09-01 15:00:00,23.95,23.96,23.93,23.94,92789.9686520376,8.3902,8.3937,8.3832,8.3867,92789.9687
2010-09-01 15:05:00,23.94,23.99,23.94,23.98,119331.2434691745,8.3867,8.4042,8.3867,8.4007,119331.2435
2010-09-01 15:10:00,23.97,23.98,23.96,23.97,144200.62695924763,8.3972,8.4007,8.3937,8.3972,144200.627
2010-09-01 15:15:00,23.97,23.97,23.96,23.96,90073.14524555903,8.3972,8.3972,8.3937,8.3937,90073.1452
2010-09-01 15:20:00,23.97,23.98,23.93,23.93,180146.29049111807,8.3972,8.4007,8.3832,8.3832,180146.2905
2010-09-01 15:25:00,23.93,23.94,23.91,23.93,188923.7199582027,8.3832,8.3867,8.3762,8.3832,188923.72
2010-09-01 15:30:00,23.93,23.98,23.92,23.97,238871.473354232,8.3832,8.4007,8.3797,8.3972,238871.4734
2010-09-01 15:35:00,23.97,24.0,23.94,23.97,364263.3228840125,8.3972,8.4077,8.3867,8.3972,364263.3229
2010-09-01 15:40:00,23.97,24.04,23.97,24.03,384326.01880877744,8.3972,8.4218,8.3972,8.4183,384326.0188
2010-09-01 15:45:00,24.03,24.04,24.01,24.01,336677.1159874608,8.4183,8.4218,8.4112,8.4112,336677.116
2010-09-01 15:50:00,24.01,24.03,24.0,24.0,357157.7847439916,8.4112,8.4183,8.4077,8.4077,357157.7847
2010-09-01 15:55:00,24.0,24.07,24.0,24.05,869801.4629049111,8.4077,8.4323,8.4077,8.4253,869801.4629
2010-09-02 09:30:00,24.03,24.16,24.03,24.13,261442.00626959247,8.4183,8.4638,8.4183,8.4533,261442.0063
2010-09-02 09:35:00,24.13,24.15,24.08,24.14,149634.2737722048,8.4533,8.4603,8.4358,8.4568,149634.2738
2010-09-02 09:40:00,24.14,24.15,24.09,24.14,173667.71159874607,8.4568,8.4603,8.4393,8.4568,173667.7116
2010-09-02 09:45:00,24.15,24.19,24.12,24.19,206687.56530825497,8.4603,8.4743,8.4498,8.4743,206687.5653
2010-09-02 09:50:00,24.19,24.19,24.14,24.14,118913.27063740855,8.4743,8.4743,8.4568,8.4568,118913.2706
2010-09-02 09:55:00,24.14,24.15,24.11,24.12,102612.33019853708,8.4568,8.4603,8.4463,8.4498,102612.3302
2010-09-02 10:00:00,24.12,24.18,24.11,24.12,210031.3479623824,8.4498,8.4708,8.4463,8.4498,210031.348
2010-09-02 10:05:00,24.12,24.17,24.12,24.14,217763.84535005223,8.4498,8.4673,8.4498,8.4568,217763.8454
2010-09-02 10:10:00,24.14,24.18,24.14,24.16,161128.52664576803,8.4568,8.4708,8.4568,8.4638,161128.5266
2010-09-02 10:15:00,24.16,24.17,24.12,24.13,115778.47439916406,8.4638,8.4673,8.4498,8.4533,115778.4744
2010-09-02 10:20:00,24.13,24.13,24.07,24.07,87147.3354231975,8.4533,8.4533,8.4323,8.4323,87147.3354
2010-09-02 10:25:00,24.07,24.08,24.05,24.07,66039.70741901777,8.4323,8.4358,8.4253,8.4323,66039.7074
2010-09-02 10:30:00,24.08,24.08,24.05,24.08,145245.55903866247,8.4358,8.4358,8.4253,8.4358,145245.559
2010-09-02 10:35:00,24.08,24.1,24.06,24.08,72309.29989550679,8.4358,8.4428,8.4288,8.4358,72309.2999
2010-09-02 10:40:00,24.08,24.11,24.06,24.06,84639.49843260187,8.4358,8.4463,8.4288,8.4288,84639.4984
2010-09-02 10:45:00,24.06,24.07,24.05,24.06,46394.984326018806,8.4288,8.4323,8.4253,8.4288,46394.9843
2010-09-02 10:50:00,24.06,24.07,24.04,24.05,79832.81086729362,8.4288,8.4323,8.4218,8.4253,79832.8109
2010-09-02 10:55:00,24.05,24.07,24.05,24.06,74190.1776384535,8.4253,8.4323,8.4253,8.4288,74190.1776
2010-09-02 11:00:00,24.05,24.08,24.05,24.08,86102.40334378266,8.4253,8.4358,8.4253,8.4358,86102.4033
2010-09-02 11:05:00,24.08,24.08,24.05,24.06,112225.7053291536,8.4358,8.4358,8.4253,8.4288,112225.7053
2010-09-02 11:10:00,24.06,24.07,24.04,24.05,90073.14524555903,8.4288,8.4323,8.4218,8.4253,90073.1452
2010-09-02 11:15:00,24.05,24.07,24.04,24.06,86311.38975966562,8.4253,8.4323,8.4218,8.4288,86311.3898
2010-09-02 11:20:00,24.06,24.07,24.04,24.07,91327.06374085684,8.4288,8.4323,8.4218,8.4323,91327.0637
2010-09-02 11:25:00,24.07,24.1,24.06,24.1,126645.76802507836,8.4323,8.4428,8.4288,8.4428,126645.768
2010-09-02 11:30:00,24.1,24.13,24.09,24.12,84848.48484848485,8.4428,8.4533,8.4393,8.4498,84848.4848
2010-09-02 11:35:00,24.12,24.13,24.09,24.13,97596.65621734588,8.4498,8.4533,8.4393,8.4533,97596.6562
2010-09-02 11:40:00,24.13,24.15,24.12,24.13,80459.77011494253,8.4533,8.4603,8.4498,8.4533,80459.7701
2010-09-02 11:45:00,24.13,24.13,24.1,24.11,104284.22152560083,8.4533,8.4533,8.4428,8.4463,104284.2215
2010-09-02 11:50:00,24.12,24.13,24.11,24.12,38871.47335423197,8.4498,8.4533,8.4463,8.4498,38871.4734
2010-09-02 11:55:00,24.12,24.12,24.08,24.08,49529.780564263325,8.4498,8.4498,8.4358,8.4358,49529.7806
2010-09-02 12:00:00,24.08,24.11,24.08,24.09,85893.41692789969,8.4358,8.4463,8.4358,8.4393,85893.4169
2010-09-02 12:05:00,24.09,24.09,24.07,24.08,49738.76698014629,8.4393,8.4393,8.4323,8.4358,49738.767
2010-09-02 12:10:00,24.08,24.09,24.05,24.08,105956.11285266458,8.4358,8.4393,8.4253,8.4358,105956.1129
2010-09-02 12:15:00,24.08,24.09,24.08,24.09,68965.5172413793,8.4358,8.4393,8.4358,8.4393,68965.5172
2010-09-02 12:20:00,24.09,24.12,24.09,24.1,108254.9634273772,8.4393,8.4498,8.4393,8.4428,108254.9634
2010-09-02 12:25:00,24.11,24.11,24.08,24.1,128108.67293625914,8.4463,8.4463,8.4358,8.4428,128108.6729
2010-09-02 12:30:00,24.1,24.11,24.09,24.1,107628.00417972832,8.4428,8.4463,8.4393,8.4428,107628.0042
2010-09-02 12:35:00,24.1,24.12,24.09,24.12,153605.0156739812,8.4428,8.4498,8.4393,8.4498,153605.0157
2010-09-02 12:40:00,24.12,24.12,24.1,24.1,50783.69905956113,8.4498,8.4498,8.4428,8.4428,50783.6991
2010-09-02 12:45:00,24.1,24.11,24.09,24.1,49529.780564263325,8.4428,8.4463,8.4393,8.4428,49529.7806
2010-09-02 12:50:00,24.11,24.11,24.06,24.07,63740.85684430512,8.4463,8.4463,8.4288,8.4323,63740.8568
2010-09-02 12:55:00,24.06,24.1,24.06,24.08,62277.95193312434,8.4288,8.4428,8.4288,8.4358,62277.9519
2010-09-02 13:00:00,24.08,24.1,24.08,24.09,40125.39184952978,8.4358,8.4428,8.4358,8.4393,40125.3918
2010-09-02 13:05:00,24.1,24.1,24.08,24.09,62068.96551724138,8.4428,8.4428,8.4358,8.4393,62068.9655
2010-09-02 13:10:00,24.09,24.1,24.08,24.09,77324.97387669802,8.4393,8.4428,8.4358,8.4393,77324.9739
2010-09-02 13:15:00,24.09,24.11,24.09,24.11,119331.2434691745,8.4393,8.4463,8.4393,8.4463,119331.2435
2010-09-02 13:20:00,24.11,24.11,24.1,24.1,49111.807732497386,8.4463,8.4463,8.4428,8.4428,49111.8077
2010-09-02 13:25:00,24.11,24.11,24.09,24.09,79205.85161964472,8.4463,8.4463,8.4393,8.4393,79205.8516
2010-09-02 13:30:00,24.09,24.1,24.09,24.09,62695.92476489028,8.4393,8.4428,8.4393,8.4393,62695.9248
2010-09-02 13:35:00,24.09,24.1,24.09,24.1,75026.12330198537,8.4393,8.4428,8.4393,8.4428,75026.1233
2010-09-02 13:40:00,24.1,24.1,24.09,24.09,115569.48798328108,8.4428,8.4428,8.4393,8.4393,115569.488
2010-09-02 13:45:00,24.1,24.11,24.09,24.11,42215.25600835946,8.4428,8.4463,8.4393,8.4463,42215.256
2010-09-02 13:50:00,24.11,24.11,24.09,24.1,75653.08254963427,8.4463,8.4463,8.4393,8.4428,75653.0825
2010-09-02 13:55:00,24.1,24.13,24.1,24.12,147962.38244514106,8.4428,8.4533,8.4428,8.4498,147962.3824
2010-09-02 14:00:00,24.11,24.12,24.1,24.1,224869.3834900732,8.4463,8.4498,8.4428,8.4428,224869.3835
2010-09-02 14:05:00,24.1,24.12,24.1,24.11,124555.90386624869,8.4428,8.4498,8.4428,8.4463,124555.9039
2010-09-02 14:10:00,24.11,24.16,24.11,24.14,121003.13479623824,8.4463,8.4638,8.4463,8.4568,121003.1348
2010-09-02 14:15:00,24.14,24.14,24.11,24.13,164890.28213166143,8.4568,8.4568,8.4463,8.4533,164890.2821
2010-09-02 14:20:00,24.12,24.13,24.11,24.12,48484.84848484848,8.4498,8.4533,8.4463,8.4498,48484.8485
2010-09-02 14:25:00,24.12,24.12,24.09,24.09,64994.77533960292,8.4498,8.4498,8.4393,8.4393,64994.7753
2010-09-02 14:30:00,24.09,24.11,24.09,24.1,129780.56426332289,8.4393,8.4463,8.4393,8.4428,129780.5643
2010-09-02 14:35:00,24.1,24.12,24.08,24.1,241797.2831765935,8.4428,8.4498,8.4358,8.4428,241797.2832
2010-09-02 14:40:00,24.11,24.12,24.11,24.12,115151.51515151517,8.4463,8.4498,8.4463,8.4498,115151.5152
2010-09-02 14:45:00,24.12,24.12,24.11,24.12,57471.26436781609,8.4498,8.4498,8.4463,8.4498,57471.2644
2010-09-02 14:50:00,24.12,24.12,24.11,24.12,122048.06687565308,8.4498,8.4498,8.4463,8.4498,122048.0669
2010-09-02 14:55:00,24.12,24.12,24.11,24.11,71055.38140020898,8.4498,8.4498,8.4463,8.4463,71055.3814
2010-09-02 15:00:00,24.11,24.12,24.09,24.1,78787.87878787878,8.4463,8.4498,8.4393,8.4428,78787.8788
2010-09-02 15:05:00,24.1,24.12,24.08,24.12,238871.473354232,8.4428,8.4498,8.4358,8.4498,238871.4734
2010-09-02 15:10:00,24.12,24.14,24.1,24.12,245768.0250783699,8.4498,8.4568,8.4428,8.4498,245768.0251
2010-09-02 15:15:00,24.12,24.12,24.09,24.1,286520.3761755486,8.4498,8.4498,8.4393,8.4428,286520.3762
2010-09-02 15:20:00,24.1,24.13,24.1,24.12,159665.62173458724,8.4428,8.4533,8.4428,8.4498,159665.6217
2010-09-02 15:25:00,24.12,24.14,24.11,24.14,71055.38140020898,8.4498,8.4568,8.4463,8.4568,71055.3814
2010-09-02 15:30:00,24.14,24.15,24.14,24.15,72727.27272727272,8.4568,8.4603,8.4568,8.4603,72727.2727
2010-09-02 15:35:00,24.15,24.17,24.15,24.17,202925.8098223616,8.4603,8.4673,8.4603,8.4673,202925.8098
2010-09-02 15:40:00,24.17,24.18,24.17,24.18,128526.64576802508,8.4673,8.4708,8.4673,8.4708,128526.6458
2010-09-02 15:45:00,24.18,24.21,24.18,24.21,356739.8119122257,8.4708,8.4813,8.4708,8.4813,356739.8119
2010-09-02 15:50:00,24.21,24.21,24.2,24.21,295924.7648902821,8.4813,8.4813,8.4778,8.4813,295924.7649
2010-09-02 15:55:00,24.21,24.23,24.2,24.23,459143.1556948798,8.4813,8.4883,8.4778,8.4883,459143.1557
2010-09-03 09:30:00,24.37,24.4,24.29,24.33,285057.4712643678,8.5374,8.5479,8.5093,8.5234,285057.4713
2010-09-03 09:35:00,24.33,24.34,24.22,24.23,263949.84326018806,8.5234,8.5269,8.4848,8.4883,263949.8433
2010-09-03 09:40:00,24.24,24.25,24.2,24.2,177638.45350052245,8.4918,8.4953,8.4778,8.4778,177638.4535
2010-09-03 09:45:00,24.21,24.21,24.13,24.17,209613.3751306165,8.4813,8.4813,8.4533,8.4673,209613.3751
2010-09-03 09:50:00,24.17,24.17,24.13,24.13,228422.1525600836,8.4673,8.4673,8.4533,8.4533,228422.1526
2010-09-03 09:55:00,24.13,24.14,24.1,24.11,148171.36886102404,8.4533,8.4568,8.4428,8.4463,148171.3689
2010-09-03 10:00:00,24.1,24.11,24.04,24.09,275235.1097178683,8.4428,8.4463,8.4218,8.4393,275235.1097
2010-09-03 10:05:00,24.09,24.15,24.08,24.12,199373.04075235108,8.4393,8.4603,8.4358,8.4498,199373.0408
2010-09-03 10:10:00,24.12,24.15,24.12,24.14,170323.9289446186,8.4498,8.4603,8.4498,8.4568,170323.9289
2010-09-03 10:15:00,24.15,24.17,24.12,24.16,135423.19749216302,8.4603,8.4673,8.4498,8.4638,135423.1975
2010-09-03 10:20:00,24.16,24.19,24.15,24.16,138975.96656217345,8.4638,8.4743,8.4603,8.4638,138975.9666
2010-09-03 10:25:00,24.16,24.17,24.14,24.16,195193.31243469173,8.4638,8.4673,8.4568,8.4638,195193.3124
2010-09-03 10:30:00,24.16,24.17,24.14,24.15,116196.44723093,8.4638,8.4673,8.4568,8.4603,116196.4472
2010-09-03 10:35:00,24.15,24.21,24.15,24.2,94252.87356321838,8.4603,8.4813,8.4603,8.4778,94252.8736
2010-09-03 10:40:00,24.2,24.21,24.18,24.18,73563.2183908046,8.4778,8.4813,8.4708,8.4708,73563.2184
2010-09-03 10:45:00,24.18,24.18,24.14,24.15,117659.35214211076,8.4708,8.4708,8.4568,8.4603,117659.3521
2010-09-03 10:50:00,24.14,24.14,24.08,24.08,89446.18599791013,8.4568,8.4568,8.4358,8.4358,89446.186
2010-09-03 10:55:00,24.08,24.1,24.08,24.09,90282.131661442,8.4358,8.4428,8.4358,8.4393,90282.1317
2010-09-03 11:00:00,24.09,24.13,24.08,24.12,108045.97701149424,8.4393,8.4533,8.4358,8.4498,108045.977
2010-09-03 11:05:00,24.12,24.17,24.12,24.17,125600.83594566352,8.4498,8.4673,8.4498,8.4673,125600.8359
2010-09-03 11:10:00,24.17,24.19,24.15,24.17,127899.68652037616,8.4673,8.4743,8.4603,8.4673,127899.6865
2010-09-03 11:15:00,24.17,24.17,24.12,24.13,128526.64576802508,8.4673,8.4673,8.4498,8.4533,128526.6458
2010-09-03 11:20:00,24.13,24.13,24.1,24.1,49320.79414838035,8.4533,8.4533,8.4428,8.4428,49320.7941
2010-09-03 11:25:00,24.1,24.14,24.1,24.11,79205.85161964472,8.4428,8.4568,8.4428,8.4463,79205.8516
2010-09-03 11:30:00,24.11,24.15,24.11,24.15,78369.90595611285,8.4463,8.4603,8.4463,8.4603,78369.906
2010-09-03 11:35:00,24.15,24.15,24.15,24.15,49947.75339602926,8.4603,8.4603,8.4603,8.4603,49947.7534
2010-09-03 11:40:00,24.15,24.18,24.15,24.18,65203.76175548589,8.4603,8.4708,8.4603,8.4708,65203.7618
2010-09-03 11:45:00,24.18,24.18,24.15,24.16,70010.44932079414,8.4708,8.4708,8.4603,8.4638,70010.4493
2010-09-03 11:50:00,24.16,24.16,24.15,24.15,40752.35109717868,8.4638,8.4638,8.4603,8.4603,40752.3511
2010-09-03 11:55:00,24.15,24.19,24.15,24.17,55590.38662486938,8.4603,8.4743,8.4603,8.4673,55590.3866
2010-09-03 12:00:00,24.17,24.19,24.16,24.18,65621.73458725182,8.4673,8.4743,8.4638,8.4708,65621.7346
2010-09-03 12:05:00,24.17,24.18,24.15,24.15,125600.83594566352,8.4673,8.4708,8.4603,8.4603,125600.8359
2010-09-03 12:10:00,24.15,24.15,24.12,24.12,88401.25391849529,8.4603,8.4603,8.4498,8.4498,88401.2539
2010-09-03 12:15:00,24.12,24.13,24.1,24.11,62695.92476489028,8.4498,8.4533,8.4428,8.4463,62695.9248
2010-09-03 12:20:00,24.11,24.12,24.08,24.08,59561.12852664576,8.4463,8.4498,8.4358,8.4358,59561.1285
2010-09-03 12:25:00,24.08,24.09,24.07,24.09,40961.33751306165,8.4358,8.4393,8.4323,8.4393,40961.3375
2010-09-03 12:30:00,24.09,24.09,24.08,24.09,82340.64785788923,8.4393,8.4393,8.4358,8.4393,82340.6479
2010-09-03 12:35:00,24.09,24.12,24.09,24.11,164263.32288401254,8.4393,8.4498,8.4393,8.4463,164263.3229
2010-09-03 12:40:00,24.11,24.11,24.1,24.1,89655.1724137931,8.4463,8.4463,8.4428,8.4428,89655.1724
2010-09-03 12:45:00,24.1,24.1,24.08,24.09,48275.86206896552,8.4428,8.4428,8.4358,8.4393,48275.8621
2010-09-03 12:50:00,24.08,24.13,24.08,24.13,42424.24242424242,8.4358,8.4533,8.4358,8.4533,42424.2424
2010-09-03 12:55:00,24.13,24.15,24.11,24.12,135423.19749216302,8.4533,8.4603,8.4463,8.4498,135423.1975
2010-09-03 13:00:00,24.11,24.12,24.1,24.1,143155.6948798328,8.4463,8.4498,8.4428,8.4428,143155.6949
2010-09-03 13:05:00,24.1,24.13,24.09,24.13,86938.34900731452,8.4428,8.4533,8.4393,8.4533,86938.349
2010-09-03 13:10:00,24.12,24.15,24.12,24.14,55590.38662486938,8.4498,8.4603,8.4498,8.4568,55590.3866
2010-09-03 13:15:00,24.14,24.16,24.14,24.16,45141.065830721,8.4568,8.4638,8.4568,8.4638,45141.0658
2010-09-03 13:20:00,24.16,24.16,24.14,24.15,73772.20480668756,8.4638,8.4638,8.4568,8.4603,73772.2048
2010-09-03 13:25:00,24.16,24.16,24.14,24.14,99268.5475444096,8.4638,8.4638,8.4568,8.4568,99268.5475
2010-09-03 13:30:00,24.15,24.15,24.1,24.14,164054.33646812956,8.4603,8.4603,8.4428,8.4568,164054.3365
2010-09-03 13:35:00,24.14,24.18,24.13,24.18,122466.039707419,8.4568,8.4708,8.4533,8.4708,122466.0397
2010-09-03 13:40:00,24.18,24.19,24.17,24.18,51410.65830721003,8.4708,8.4743,8.4673,8.4708,51410.6583
2010-09-03 13:45:00,24.18,24.19,24.17,24.18,69592.47648902821,8.4708,8.4743,8.4673,8.4708,69592.4765
2010-09-03 13:50:00,24.18,24.21,24.18,24.2,62277.95193312434,8.4708,8.4813,8.4708,8.4778,62277.9519
2010-09-03 13:55:00,24.2,24.22,24.2,24.2,80877.74294670846,8.4778,8.4848,8.4778,8.4778,80877.7429
2010-09-03 14:00:00,24.21,24.21,24.18,24.18,120794.14838035528,8.4813,8.4813,8.4708,8.4708,120794.1484
2010-09-03 14:05:00,24.18,24.18,24.16,24.16,82131.66144200627,8.4708,8.4708,8.4638,8.4638,82131.6614
2010-09-03 14:10:00,24.16,24.18,24.15,24.17,106374.08568443052,8.4638,8.4708,8.4603,8.4673,106374.0857
2010-09-03 14:15:00,24.17,24.2,24.17,24.19,44723.09299895506,8.4673,8.4778,8.4673,8.4743,44723.093
2010-09-03 14:20:00,24.2,24.2,24.17,24.19,153814.00208986417,8.4778,8.4778,8.4673,8.4743,153814.0021
2010-09-03 14:25:00,24.19,24.21,24.19,24.19,45141.065830721,8.4743,8.4813,8.4743,8.4743,45141.0658
2010-09-03 14:30:00,24.19,24.21,24.19,24.19,52037.61755485893,8.4743,8.4813,8.4743,8.4743,52037.6176
2010-09-03 14:35:00,24.19,24.22,24.18,24.19,74399.16405433646,8.4743,8.4848,8.4708,8.4743,74399.1641
2010-09-03 14:40:00,24.19,24.21,24.19,24.21,45559.038662486935,8.4743,8.4813,8.4743,8.4813,45559.0387
2010-09-03 14:45:00,24.21,24.21,24.17,24.19,65203.76175548589,8.4813,8.4813,8.4673,8.4743,65203.7618
2010-09-03 14:50:00,24.19,24.2,24.17,24.19,47439.91640543364,8.4743,8.4778,8.4673,8.4743,47439.9164
2010-09-03 14:55:00,24.19,24.19,24.17,24.17,60815.04702194357,8.4743,8.4743,8.4673,8.4673,60815.047
2010-09-03 15:00:00,24.18,24.2,24.17,24.19,123719.95820271682,8.4708,8.4778,8.4673,8.4743,123719.9582
2010-09-03 15:05:00,24.19,24.2,24.17,24.19,76071.0553814002,8.4743,8.4778,8.4673,8.4743,76071.0554
2010-09-03 15:10:00,24.19,24.19,24.16,24.17,82340.64785788923,8.4743,8.4743,8.4638,8.4673,82340.6479
2010-09-03 15:15:00,24.17,24.18,24.16,24.18,61859.97910135841,8.4673,8.4708,8.4638,8.4708,61859.9791
2010-09-03 15:20:00,24.18,24.2,24.17,24.18,84012.53918495297,8.4708,8.4778,8.4673,8.4708,84012.5392
2010-09-03 15:25:00,24.18,24.2,24.17,24.19,98432.60188087774,8.4708,8.4778,8.4673,8.4743,98432.6019
2010-09-03 15:30:00,24.19,24.21,24.16,24.17,146081.50470219436,8.4743,8.4813,8.4638,8.4673,146081.5047
2010-09-03 15:35:00,24.17,24.18,24.16,24.18,157366.7711598746,8.4673,8.4708,8.4638,8.4708,157366.7712
2010-09-03 15:40:00,24.18,24.21,24.18,24.21,162591.43155694878,8.4708,8.4813,8.4708,8.4813,162591.4316
2010-09-03 15:45:00,24.21,24.24,24.21,24.24,246394.9843260188,8.4813,8.4918,8.4813,8.4918,246394.9843
2010-09-03 15:50:00,24.24,24.25,24.22,24.23,329571.5778474399,8.4918,8.4953,8.4848,8.4883,329571.5778
2010-09-03 15:55:00,24.23,24.28,24.22,24.27,636154.6499477534,8.4883,8.5058,8.4848,8.5023,636154.6499
2010-09-07 09:30:00,24.16,24.21,24.1,24.13,276907.00104493205,8.4638,8.4813,8.4428,8.4533,276907.001
2010-09-07 09:35:00,24.13,24.18,24.13,24.15,158829.67607105538,8.4533,8.4708,8.4533,8.4603,158829.6761
2010-09-07 09:40:00,24.16,24.18,24.14,24.17,153187.04284221525,8.4638,8.4708,8.4568,8.4673,153187.0428
2010-09-07 09:45:00,24.17,24.18,24.15,24.16,90909.09090909093,8.4673,8.4708,8.4603,8.4638,90909.0909
2010-09-07 09:50:00,24.16,24.17,24.14,24.16,198328.10867293624,8.4638,8.4673,8.4568,8.4638,198328.1087
2010-09-07 09:55:00,24.16,24.18,24.13,24.14,114524.55590386625,8.4638,8.4708,8.4533,8.4568,114524.5559
2010-09-07 10:00:00,24.13,24.15,24.12,24.15,106583.07210031348,8.4533,8.4603,8.4498,8.4603,106583.0721
2010-09-07 10:05:00,24.15,24.15,24.12,24.15,67502.61233019854,8.4603,8.4603,8.4498,8.4603,67502.6123
2010-09-07 10:10:00,24.15,24.15,24.12,24.14,278787.8787878788,8.4603,8.4603,8.4498,8.4568,278787.8788
2010-09-07 10:15:00,24.14,24.15,24.09,24.13,103239.289446186,8.4568,8.4603,8.4393,8.4533,103239.2894
2010-09-07 10:20:00,24.13,24.15,24.12,24.14,155694.87983281087,8.4533,8.4603,8.4498,8.4568,155694.8798
2010-09-07 10:25:00,24.14,24.15,24.13,24.14,147753.3960292581,8.4568,8.4603,8.4533,8.4568,147753.396
2010-09-07 10:30:00,24.15,24.16,24.14,24.16,100313.47962382445,8.4603,8.4638,8.4568,8.4638,100313.4796
2010-09-07 10:35:00,24.16,24.21,24.14,24.21,125182.8631138976,8.4638,8.4813,8.4568,8.4813,125182.8631
2010-09-07 10:40:00,24.21,24.22,24.18,24.19,100104.49320794149,8.4813,8.4848,8.4708,8.4743,100104.4932
2010-09-07 10:45:00,24.19,24.2,24.18,24.18,92371.99582027168,8.4743,8.4778,8.4708,8.4708,92371.9958
2010-09-07 10:50:00,24.18,24.19,24.16,24.18,137304.07523510972,8.4708,8.4743,8.4638,8.4708,137304.0752
2010-09-07 10:55:00,24.19,24.24,24.18,24.24,147753.3960292581,8.4743,8.4918,8.4708,8.4918,147753.396
2010-09-07 11:00:00,24.24,24.26,24.17,24.19,187460.815047022,8.4918,8.4988,8.4673,8.4743,187460.815
2010-09-07 11:05:00,24.19,24.22,24.18,24.2,155067.92058516195,8.4743,8.4848,8.4708,8.4778,155067.9206
2010-09-07 11:10:00,24.2,24.21,24.16,24.19,104284.22152560083,8.4778,8.4813,8.4638,8.4743,104284.2215
2010-09-07 11:15:00,24.19,24.2,24.16,24.2,100940.43887147336,8.4743,8.4778,8.4638,8.4778,100940.4389
2010-09-07 11:20:00,24.2,24.25,24.2,24.23,106792.05851619644,8.4778,8.4953,8.4778,8.4883,106792.0585
2010-09-07 11:25:00,24.24,24.25,24.23,24.25,105956.11285266458,8.4918,8.4953,8.4883,8.4953,105956.1129
2010-09-07 11:30:00,24.24,24.26,24.23,24.24,71473.35423197492,8.4918,8.4988,8.4883,8.4918,71473.3542
2010-09-07 11:35:00,24.24,24.25,24.21,24.21,84430.51201671892,8.4918,8.4953,8.4813,8.4813,84430.512
2010-09-07 11:40:00,24.21,24.22,24.19,24.22,72518.28631138976,8.4813,8.4848,8.4743,8.4848,72518.2863
2010-09-07 11:45:00,24.22,24.22,24.19,24.2,94461.85997910135,8.4848,8.4848,8.4743,8.4778,94461.86
2010-09-07 11:50:00,24.2,24.21,24.19,24.19,91954.02298850576,8.4778,8.4813,8.4743,8.4743,91954.023
2010-09-07 11:55:00,24.2,24.27,24.19,24.26,78996.86520376176,8.4778,8.5023,8.4743,8.4988,78996.8652
2010-09-07 12:00:00,24.26,24.28,24.25,24.28,65830.7210031348,8.4988,8.5058,8.4953,8.5058,65830.721
2010-09-07 12:05:00,24.28,24.3,24.28,24.29,90073.14524555903,8.5058,8.5128,8.5058,8.5093,90073.1452
2010-09-07 12:10:00,24.29,24.29,24.26,24.27,82549.6342737722,8.5093,8.5093,8.4988,8.5023,82549.6343
2010-09-07 12:15:00,24.27,24.28,24.26,24.26,77324.97387669802,8.5023,8.5058,8.4988,8.4988,77324.9739
2010-09-07 12:20:00,24.26,24.28,24.24,24.24,80877.74294670846,8.4988,8.5058,8.4918,8.4918,80877.7429
2010-09-07 12:25:00,24.24,24.25,24.22,24.24,70846.39498432602,8.4918,8.4953,8.4848,8.4918,70846.395
2010-09-07 12:30:00,24.24,24.24,24.21,24.23,85266.45768025078,8.4918,8.4918,8.4813,8.4883,85266.4577
2010-09-07 12:35:00,24.23,24.24,24.21,24.21,52455.59038662487,8.4883,8.4918,8.4813,8.4813,52455.5904
2010-09-07 12:40:00,24.22,24.23,24.21,24.23,81295.71577847439,8.4848,8.4883,8.4813,8.4883,81295.7158
2010-09-07 12:45:00,24.23,24.25,24.23,24.25,108045.97701149424,8.4883,8.4953,8.4883,8.4953,108045.977
2010-09-07 12:50:00,24.25,24.25,24.22,24.24,69801.46290491118,8.4953,8.4953,8.4848,8.4918,69801.4629
2010-09-07 12:55:00,24.24,24.24,24.21,24.23,75653.08254963427,8.4918,8.4918,8.4813,8.4883,75653.0825
2010-09-07 13:00:00,24.22,24.24,24.2,24.21,149216.30094043887,8.4848,8.4918,8.4778,8.4813,149216.3009
2010-09-07 13:05:00,24.22,24.22,24.2,24.22,81922.6750261233,8.4848,8.4848,8.4778,8.4848,81922.675
2010-09-07 13:10:00,24.22,24.23,24.21,24.22,50783.69905956113,8.4848,8.4883,8.4813,8.4848,50783.6991
2010-09-07 13:15:00,24.22,24.23,24.2,24.2,89864.15882967607,8.4848,8.4883,8.4778,8.4778,89864.1588
2010-09-07 13:20:00,24.21,24.22,24.19,24.21,83803.55276907001,8.4813,8.4848,8.4743,8.4813,83803.5528
2010-09-07 13:25:00,24.21,24.23,24.2,24.21,76280.04179728318,8.4813,8.4883,8.4778,8.4813,76280.0418
2010-09-07 13:30:00,24.2,24.23,24.2,24.22,71682.34064785788,8.4778,8.4883,8.4778,8.4848,71682.3406
2010-09-07 13:35:00,24.22,24.23,24.21,24.22,141065.83072100312,8.4848,8.4883,8.4813,8.4848,141065.8307
2010-09-07 13:40:00,24.22,24.22,24.19,24.19,71682.34064785788,8.4848,8.4848,8.4743,8.4743,71682.3406
2010-09-07 13:45:00,24.19,24.24,24.19,24.23,128944.618599791,8.4743,8.4918,8.4743,8.4883,128944.6186
2010-09-07 13:50:00,24.23,24.24,24.22,24.22,65621.73458725182,8.4883,8.4918,8.4848,8.4848,65621.7346
2010-09-07 13:55:00,24.22,24.23,24.21,24.22,118495.29780564264,8.4848,8.4883,8.4813,8.4848,118495.2978
2010-09-07 14:00:00,24.22,24.22,24.2,24.22,108672.93625914316,8.4848,8.4848,8.4778,8.4848,108672.9363
2010-09-07 14:05:00,24.22,24.22,24.19,24.2,76489.02821316614,8.4848,8.4848,8.4743,8.4778,76489.0282
2010-09-07 14:10:00,24.2,24.21,24.19,24.2,80459.77011494253,8.4778,8.4813,8.4743,8.4778,80459.7701
2010-09-07 14:15:00,24.2,24.2,24.17,24.18,182027.1682340648,8.4778,8.4778,8.4673,8.4708,182027.1682
2010-09-07 14:20:00,24.19,24.19,24.18,24.19,118077.32497387668,8.4743,8.4743,8.4708,8.4743,118077.325
2010-09-07 14:25:00,24.19,24.2,24.18,24.19,87774.29467084639,8.4743,8.4778,8.4708,8.4743,87774.2947
2010-09-07 14:30:00,24.19,24.2,24.17,24.17,85893.41692789969,8.4743,8.4778,8.4673,8.4673,85893.4169
2010-09-07 14:35:00,24.18,24.19,24.15,24.15,111598.7460815047,8.4708,8.4743,8.4603,8.4603,111598.7461
2010-09-07 14:40:00,24.15,24.18,24.15,24.17,115360.50156739813,8.4603,8.4708,8.4603,8.4673,115360.5016
2010-09-07 14:45:00,24.17,24.18,24.16,24.17,47648.90282131661,8.4673,8.4708,8.4638,8.4673,47648.9028
2010-09-07 14:50:00,24.17,24.18,24.15,24.15,73772.20480668756,8.4673,8.4708,8.4603,8.4603,73772.2048
2010-09-07 14:55:00,24.16,24.16,24.12,24.12,128317.6593521421,8.4638,8.4638,8.4498,8.4498,128317.6594
2010-09-07 15:00:00,24.12,24.16,24.11,24.16,93834.90073145244,8.4498,8.4638,8.4463,8.4638,93834.9007
2010-09-07 15:05:00,24.16,24.16,24.14,24.15,88610.24033437826,8.4638,8.4638,8.4568,8.4603,88610.2403
2010-09-07 15:10:00,24.16,24.18,24.15,24.17,80041.7972831766,8.4638,8.4708,8.4603,8.4673,80041.7973
2010-09-07 15:15:00,24.17,24.18,24.16,24.18,102821.31661442008,8.4673,8.4708,8.4638,8.4708,102821.3166
2010-09-07 15:20:00,24.17,24.18,24.17,24.18,123928.94461859978,8.4673,8.4708,8.4673,8.4708,123928.9446
2010-09-07 15:25:00,24.18,24.18,24.16,24.18,123092.99895506792,8.4708,8.4708,8.4638,8.4708,123092.999
2010-09-07 15:30:00,24.18,24.19,24.18,24.18,112852.6645768025,8.4708,8.4743,8.4708,8.4708,112852.6646
2010-09-07 15:35:00,24.18,24.2,24.17,24.19,148589.34169278995,8.4708,8.4778,8.4673,8.4743,148589.3417
2010-09-07 15:40:00,24.19,24.2,24.19,24.2,116614.42006269592,8.4743,8.4778,8.4743,8.4778,116614.4201
2010-09-07 15:45:00,24.2,24.21,24.19,24.19,172413.79310344826,8.4778,8.4813,8.4743,8.4743,172413.7931
2010-09-07 15:50:00,24.2,24.2,24.14,24.15,175548.58934169277,8.4778,8.4778,8.4568,8.4603,175548.5893
2010-09-07 15:55:00,24.15,24.18,24.15,24.17,488192.2675026123,8.4603,8.4708,8.4603,8.4673,488192.2675
2010-09-08 09:30:00,24.16,24.26,24.12,24.24,313061.65099268546,8.4638,8.4988,8.4498,8.4918,313061.651
2010-09-08 09:35:00,24.26,24.28,24.19,24.2,97596.65621734588,8.4988,8.5058,8.4743,8.4778,97596.6562
2010-09-08 09:40:00,24.2,24.26,24.18,24.24,162800.41797283175,8.4778,8.4988,8.4708,8.4918,162800.418
2010-09-08 09:45:00,24.24,24.28,24.24,24.27,133960.29258098223,8.4918,8.5058,8.4918,8.5023,133960.2926
2010-09-08 09:50:00,24.27,24.33,24.27,24.31,193939.39393939392,8.5023,8.5234,8.5023,8.5163,193939.3939
2010-09-08 09:55:00,24.32,24.34,24.3,24.33,159247.64890282133,8.5198,8.5269,8.5128,8.5234,159247.6489
2010-09-08 10:00:00,24.33,24.35,24.31,24.34,171368.86102403342,8.5234,8.5304,8.5163,8.5269,171368.861
2010-09-08 10:05:00,24.34,24.34,24.29,24.3,122675.02612330198,8.5269,8.5269,8.5093,8.5128,122675.0261
2010-09-08 10:10:00,24.3,24.34,24.3,24.32,81713.68861024034,8.5128,8.5269,8.5128,8.5198,81713.6886
2010-09-08 10:15:00,24.32,24.32,24.27,24.27,72727.27272727272,8.5198,8.5198,8.5023,8.5023,72727.2727
2010-09-08 10:20:00,24.27,24.29,24.27,24.28,59770.11494252874,8.5023,8.5093,8.5023,8.5058,59770.1149
2010-09-08 10:25:00,24.28,24.3,24.27,24.27,72100.31347962382,8.5058,8.5128,8.5023,8.5023,72100.3135
2010-09-08 10:30:00,24.27,24.31,24.27,24.28,123301.98537095088,8.5023,8.5163,8.5023,8.5058,123301.9854
2010-09-08 10:35:00,24.28,24.3,24.27,24.3,105538.14002089865,8.5058,8.5128,8.5023,8.5128,105538.14
2010-09-08 10:40:00,24.3,24.3,24.26,24.26,141274.8171368861,8.5128,8.5128,8.4988,8.4988,141274.8171
2010-09-08 10:45:00,24.26,24.27,24.25,24.26,95088.81922675026,8.4988,8.5023,8.4953,8.4988,95088.8192
2010-09-08 10:50:00,24.26,24.26,24.26,24.26,49947.75339602926,8.4988,8.4988,8.4988,8.4988,49947.7534
2010-09-08 10:55:00,24.26,24.26,24.25,24.25,64994.77533960292,8.4988,8.4988,8.4953,8.4953,64994.7753
2010-09-08 11:00:00,24.25,24.28,24.24,24.27,123719.95820271682,8.4953,8.5058,8.4918,8.5023,123719.9582
2010-09-08 11:05:00,24.27,24.28,24.26,24.27,143991.6405433647,8.5023,8.5058,8.4988,8.5023,143991.6405
2010-09-08 11:10:00,24.27,24.29,24.27,24.29,103030.30303030302,8.5023,8.5093,8.5023,8.5093,103030.303
2010-09-08 11:15:00,24.29,24.29,24.25,24.25,154022.9885057471,8.5093,8.5093,8.4953,8.4953,154022.9885
2010-09-08 11:20:00,24.25,24.28,24.24,24.28,195611.28526645768,8.4953,8.5058,8.4918,8.5058,195611.2853
2010-09-08 11:25:00,24.28,24.29,24.28,24.29,56844.305120167184,8.5058,8.5093,8.5058,8.5093,56844.3051
2010-09-08 11:30:00,24.29,24.29,24.26,24.29,103448.27586206896,8.5093,8.5093,8.4988,8.5093,103448.2759
2010-09-08 11:35:00,24.29,24.29,24.26,24.27,87774.29467084639,8.5093,8.5093,8.4988,8.5023,87774.2947
2010-09-08 11:40:00,24.27,24.28,24.26,24.27,83385.57993730408,8.5023,8.5058,8.4988,8.5023,83385.5799
2010-09-08 11:45:00,24.26,24.27,24.25,24.26,70010.44932079414,8.4988,8.5023,8.4953,8.4988,70010.4493
2010-09-08 11:50:00,24.25,24.26,24.23,24.23,43260.188087774295,8.4953,8.4988,8.4883,8.4883,43260.1881
2010-09-08 11:55:00,24.23,24.26,24.21,24.26,139184.95297805642,8.4883,8.4988,8.4813,8.4988,139184.953
2010-09-08 12:00:00,24.26,24.26,24.24,24.24,180982.23615465,8.4988,8.4988,8.4918,8.4918,180982.2362
2010-09-08 12:05:00,24.24,24.25,24.21,24.22,122466.039707419,8.4918,8.4953,8.4813,8.4848,122466.0397
2010-09-08 12:10:00,24.22,24.22,24.19,24.19,91536.0501567398,8.4848,8.4848,8.4743,8.4743,91536.0502
2010-09-08 12:15:00,24.19,24.21,24.19,24.19,127690.7001044932,8.4743,8.4813,8.4743,8.4743,127690.7001
2010-09-08 12:20:00,24.19,24.21,24.19,24.21,114106.58307210031,8.4743,8.4813,8.4743,8.4813,114106.5831
2010-09-08 12:25:00,24.21,24.23,24.2,24.22,108881.92267502612,8.4813,8.4883,8.4778,8.4848,108881.9227
2010-09-08 12:30:00,24.23,24.25,24.19,24.21,241379.3103448276,8.4883,8.4953,8.4743,8.4813,241379.3103
2010-09-08 12:35:00,24.21,24.22,24.2,24.21,109508.88192267502,8.4813,8.4848,8.4778,8.4813,109508.8819
2010-09-08 12:40:00,24.21,24.25,24.21,24.22,117032.39289446184,8.4813,8.4953,8.4813,8.4848,117032.3929
2010-09-08 12:45:00,24.22,24.25,24.22,24.23,91327.06374085684,8.4848,8.4953,8.4848,8.4883,91327.0637
2010-09-08 12:50:00,24.23,24.23,24.2,24.2,159874.60815047022,8.4883,8.4883,8.4778,8.4778,159874.6082
2010-09-08 12:55:00,24.2,24.21,24.2,24.21,79832.81086729362,8.4778,8.4813,8.4778,8.4813,79832.8109
2010-09-08 13:00:00,24.21,24.22,24.2,24.2,87983.28108672936,8.4813,8.4848,8.4778,8.4778,87983.2811
2010-09-08 13:05:00,24.2,24.21,24.19,24.2,95715.77847439917,8.4778,8.4813,8.4743,8.4778,95715.7785
2010-09-08 13:10:00,24.2,24.21,24.19,24.2,103657.26227795192,8.4778,8.4813,8.4743,8.4778,103657.2623
2010-09-08 13:15:00,24.2,24.22,24.17,24.2,367816.091954023,8.4778,8.4848,8.4673,8.4778,367816.092
2010-09-08 13:20:00,24.21,24.22,24.18,24.21,214211.0762800418,8.4813,8.4848,8.4708,8.4813,214211.0763
2010-09-08 13:25:00,24.22,24.23,24.2,24.21,82340.64785788923,8.4848,8.4883,8.4778,8.4813,82340.6479
2010-09-08 13:30:00,24.21,24.24,24.21,24.22,94043.88714733542,8.4813,8.4918,8.4813,8.4848,94043.8871
2010-09-08 13:35:00,24.22,24.23,24.19,24.22,84012.53918495297,8.4848,8.4883,8.4743,8.4848,84012.5392
2010-09-08 13:40:00,24.22,24.22,24.15,24.15,93207.94148380354,8.4848,8.4848,8.4603,8.4603,93207.9415
2010-09-08 13:45:00,24.15,24.16,24.13,24.14,139393.9393939394,8.4603,8.4638,8.4533,8.4568,139393.9394
2010-09-08 13:50:00,24.14,24.16,24.12,24.13,94043.88714733542,8.4568,8.4638,8.4498,8.4533,94043.8871
2010-09-08 13:55:00,24.13,24.15,24.13,24.14,52455.59038662487,8.4533,8.4603,8.4533,8.4568,52455.5904
2010-09-08 14:00:00,24.14,24.14,24.09,24.12,238871.473354232,8.4568,8.4568,8.4393,8.4498,238871.4734
2010-09-08 14:05:00,24.12,24.14,24.11,24.13,76071.0553814002,8.4498,8.4568,8.4463,8.4533,76071.0554
2010-09-08 14:10:00,24.13,24.14,24.12,24.13,83803.55276907001,8.4533,8.4568,8.4498,8.4533,83803.5528
2010-09-08 14:15:00,24.14,24.15,24.13,24.14,71055.38140020898,8.4568,8.4603,8.4533,8.4568,71055.3814
2010-09-08 14:20:00,24.14,24.16,24.13,24.16,104702.19435736677,8.4568,8.4638,8.4533,8.4638,104702.1944
2010-09-08 14:25:00,24.16,24.17,24.14,24.14,50574.71264367816,8.4638,8.4673,8.4568,8.4568,50574.7126
2010-09-08 14:30:00,24.15,24.17,24.14,24.14,118704.2842215256,8.4603,8.4673,8.4568,8.4568,118704.2842
2010-09-08 14:35:00,24.15,24.16,24.14,24.15,181400.20898641588,8.4603,8.4638,8.4568,8.4603,181400.209
2010-09-08 14:40:00,24.16,24.18,24.14,24.17,253709.50888192267,8.4638,8.4708,8.4568,8.4673,253709.5089
2010-09-08 14:45:00,24.18,24.18,24.15,24.17,161964.4723092999,8.4708,8.4708,8.4603,8.4673,161964.4723
2010-09-08 14:50:00,24.17,24.17,24.15,24.16,84848.48484848485,8.4673,8.4673,8.4603,8.4638,84848.4848
2010-09-08 14:55:00,24.16,24.16,24.14,24.15,84430.51201671892,8.4638,8.4638,8.4568,8.4603,84430.512
2010-09-08 15:00:00,24.15,24.2,24.15,24.19,145872.5182863114,8.4603,8.4778,8.4603,8.4743,145872.5183
2010-09-08 15:05:00,24.19,24.21,24.19,24.2,117032.39289446184,8.4743,8.4813,8.4743,8.4778,117032.3929
2010-09-08 15:10:00,24.2,24.2,24.16,24.16,153187.04284221525,8.4778,8.4778,8.4638,8.4638,153187.0428
2010-09-08 15:15:00,24.16,24.18,24.16,24.17,150679.20585161963,8.4638,8.4708,8.4638,8.4673,150679.2059
2010-09-08 15:20:00,24.16,24.17,24.13,24.14,214211.0762800418,8.4638,8.4673,8.4533,8.4568,214211.0763
2010-09-08 15:25:00,24.14,24.15,24.14,24.14,97178.68338557992,8.4568,8.4603,8.4568,8.4568,97178.6834
2010-09-08 15:30:00,24.14,24.15,24.12,24.15,217763.84535005223,8.4568,8.4603,8.4498,8.4603,217763.8454
2010-09-08 15:35:00,24.15,24.17,24.15,24.16,214211.0762800418,8.4603,8.4673,8.4603,8.4638,214211.0763
2010-09-08 15:40:00,24.16,24.17,24.13,24.13,222361.54649947752,8.4638,8.4673,8.4533,8.4533,222361.5465
2010-09-08 15:45:00,24.13,24.15,24.12,24.13,343991.6405433647,8.4533,8.4603,8.4498,8.4533,343991.6405
2010-09-08 15:50:00,24.13,24.14,24.12,24.14,318704.2842215256,8.4533,8.4568,8.4498,8.4568,318704.2842
2010-09-08 15:55:00,24.14,24.15,24.11,24.15,569487.9832810867,8.4568,8.4603,8.4463,8.4603,569487.9833
2010-09-09 09:30:00,24.38,24.5,24.38,24.46,597910.1358411703,8.5409,8.5829,8.5409,8.5689,597910.1358
2010-09-09 09:35:00,24.46,24.54,24.46,24.49,266875.65308254963,8.5689,8.5969,8.5689,8.5794,266875.6531
2010-09-09 09:40:00,24.48,24.56,24.46,24.49,549843.2601880877,8.5759,8.6039,8.5689,8.5794,549843.2602
2010-09-09 09:45:00,24.49,24.49,24.42,24.42,149425.28735632185,8.5794,8.5794,8.5549,8.5549,149425.2874
2010-09-09 09:50:00,24.42,24.44,24.39,24.44,244305.1201671892,8.5549,8.5619,8.5444,8.5619,244305.1202
2010-09-09 09:55:00,24.44,24.44,24.4,24.43,82549.6342737722,8.5619,8.5619,8.5479,8.5584,82549.6343
2010-09-09 10:00:00,24.42,24.44,24.41,24.44,80877.74294670846,8.5549,8.5619,8.5514,8.5619,80877.7429
2010-09-09 10:05:00,24.44,24.44,24.42,24.44,94461.85997910135,8.5619,8.5619,8.5549,8.5619,94461.86
2010-09-09 10:10:00,24.44,24.45,24.41,24.44,164472.3092998955,8.5619,8.5654,8.5514,8.5619,164472.3093
2010-09-09 10:15:00,24.44,24.45,24.4,24.43,144200.62695924763,8.5619,8.5654,8.5479,8.5584,144200.627
2010-09-09 10:20:00,24.44,24.47,24.43,24.46,145663.5318704284,8.5619,8.5724,8.5584,8.5689,145663.5319
2010-09-09 10:25:00,24.46,24.46,24.44,24.46,124764.89028213166,8.5689,8.5689,8.5619,8.5689,124764.8903
2010-09-09 10:30:00,24.46,24.47,24.43,24.45,72309.29989550679,8.5689,8.5724,8.5584,8.5654,72309.2999
2010-09-09 10:35:00,24.45,24.48,24.44,24.48,76071.0553814002,8.5654,8.5759,8.5619,8.5759,76071.0554
2010-09-09 10:40:00,24.48,24.49,24.47,24.48,68965.5172413793,8.5759,8.5794,8.5724,8.5759,68965.5172
2010-09-09 10:45:00,24.48,24.49,24.47,24.48,213166.14420062696,8.5759,8.5794,8.5724,8.5759,213166.1442
2010-09-09 10:50:00,24.47,24.48,24.45,24.46,56635.31870428422,8.5724,8.5759,8.5654,8.5689,56635.3187
2010-09-09 10:55:00,24.46,24.49,24.44,24.44,196238.24451410657,8.5689,8.5794,8.5619,8.5619,196238.2445
2010-09-09 11:00:00,24.43,24.48,24.43,24.47,103657.26227795192,8.5584,8.5759,8.5584,8.5724,103657.2623
2010-09-09 11:05:00,24.48,24.48,24.46,24.46,66248.69383490073,8.5759,8.5759,8.5689,8.5689,66248.6938
2010-09-09 11:10:00,24.46,24.48,24.46,24.48,108045.97701149424,8.5689,8.5759,8.5689,8.5759,108045.977
2010-09-09 11:15:00,24.48,24.48,24.46,24.46,36572.62277951933,8.5759,8.5759,8.5689,8.5689,36572.6228
2010-09-09 11:20:00,24.47,24.47,24.45,24.47,36572.62277951933,8.5724,8.5724,8.5654,8.5724,36572.6228
2010-09-09 11:25:00,24.47,24.48,24.46,24.48,110344.8275862069,8.5724,8.5759,8.5689,8.5759,110344.8276
2010-09-09 11:30:00,24.48,24.48,24.46,24.47,52037.61755485893,8.5759,8.5759,8.5689,8.5724,52037.6176
2010-09-09 11:35:00,24.48,24.48,24.48,24.48,31556.948798328107,8.5759,8.5759,8.5759,8.5759,31556.9488
2010-09-09 11:40:00,24.48,24.49,24.47,24.49,67293.62591431556,8.5759,8.5794,8.5724,8.5794,67293.6259
2010-09-09 11:45:00,24.49,24.49,24.46,24.48,118286.31138975966,8.5794,8.5794,8.5689,8.5759,118286.3114
2010-09-09 11:50:00,24.48,24.49,24.47,24.48,115569.48798328108,8.5759,8.5794,8.5724,8.5759,115569.488
2010-09-09 11:55:00,24.48,24.5,24.48,24.5,182445.1410658307,8.5759,8.5829,8.5759,8.5829,182445.1411
2010-09-09 12:00:00,24.49,24.52,24.49,24.51,86102.40334378266,8.5794,8.5899,8.5794,8.5864,86102.4033
2010-09-09 12:05:00,24.51,24.52,24.5,24.52,60188.08777429467,8.5864,8.5899,8.5829,8.5899,60188.0878
2010-09-09 12:10:00,24.52,24.54,24.52,24.53,38662.48693834901,8.5899,8.5969,8.5899,8.5934,38662.4869
2010-09-09 12:15:00,24.53,24.54,24.52,24.53,37826.54127481714,8.5934,8.5969,8.5899,8.5934,37826.5413
2010-09-09 12:20:00,24.53,24.53,24.5,24.52,81504.70219435736,8.5934,8.5934,8.5829,8.5899,81504.7022
2010-09-09 12:25:00,24.52,24.53,24.49,24.5,191431.5569487984,8.5899,8.5934,8.5794,8.5829,191431.5569
2010-09-09 12:30:00,24.5,24.51,24.49,24.51,80250.78369905955,8.5829,8.5864,8.5794,8.5864,80250.7837
2010-09-09 12:35:00,24.51,24.54,24.5,24.53,73772.20480668756,8.5864,8.5969,8.5829,8.5934,73772.2048
2010-09-09 12:40:00,24.53,24.54,24.51,24.52,130825.49634273772,8.5934,8.5969,8.5864,8.5899,130825.4963
2010-09-09 12:45:00,24.52,24.52,24.48,24.49,109508.88192267502,8.5899,8.5899,8.5759,8.5794,109508.8819
2010-09-09 12:50:00,24.49,24.5,24.47,24.48,75653.08254963427,8.5794,8.5829,8.5724,8.5759,75653.0825
2010-09-09 12:55:00,24.49,24.49,24.44,24.44,100104.49320794149,8.5794,8.5794,8.5619,8.5619,100104.4932
2010-09-09 13:00:00,24.43,24.44,24.42,24.43,159456.63531870427,8.5584,8.5619,8.5549,8.5584,159456.6353
2010-09-09 13:05:00,24.43,24.43,24.4,24.41,115360.50156739813,8.5584,8.5584,8.5479,8.5514,115360.5016
2010-09-09 13:10:00,24.41,24.42,24.39,24.42,112225.7053291536,8.5514,8.5549,8.5444,8.5549,112225.7053
2010-09-09 13:15:00,24.42,24.45,24.41,24.42,125391.84952978056,8.5549,8.5654,8.5514,8.5549,125391.8495
2010-09-09 13:20:00,24.42,24.44,24.4,24.42,196238.24451410657,8.5549,8.5619,8.5479,8.5549,196238.2445
2010-09-09 13:25:00,24.42,24.43,24.4,24.4,54754.44096133751,8.5549,8.5584,8.5479,8.5479,54754.441
2010-09-09 13:30:00,24.4,24.44,24.4,24.44,49947.75339602926,8.5479,8.5619,8.5479,8.5619,49947.7534
2010-09-09 13:35:00,24.43,24.45,24.43,24.45,39707.419017763845,8.5584,8.5654,8.5584,8.5654,39707.419
2010-09-09 13:40:00,24.45,24.45,24.44,24.45,26123.30198537095,8.5654,8.5654,8.5619,8.5654,26123.302
2010-09-09 13:45:00,24.45,24.45,24.42,24.43,89446.18599791013,8.5654,8.5654,8.5549,8.5584,89446.186
2010-09-09 13:50:00,24.43,24.44,24.42,24.43,110971.7868338558,8.5584,8.5619,8.5549,8.5584,110971.7868
2010-09-09 13:55:00,24.42,24.42,24.39,24.4,123301.98537095088,8.5549,8.5549,8.5444,8.5479,123301.9854
2010-09-09 14:00:00,24.4,24.43,24.4,24.43,45350.05224660397,8.5479,8.5584,8.5479,8.5584,45350.0522
2010-09-09 14:05:00,24.43,24.44,24.41,24.43,38244.51410658307,8.5584,8.5619,8.5514,8.5584,38244.5141
2010-09-09 14:10:00,24.43,24.44,24.4,24.43,132706.37408568442,8.5584,8.5619,8.5479,8.5584,132706.3741
2010-09-09 14:15:00,24.43,24.44,24.42,24.42,104493.2079414838,8.5584,8.5619,8.5549,8.5549,104493.2079
2010-09-09 14:20:00,24.42,24.42,24.4,24.4,39289.44618599791,8.5549,8.5549,8.5479,8.5479,39289.4462
2010-09-09 14:25:00,24.4,24.44,24.4,24.43,166980.1462904911,8.5479,8.5619,8.5479,8.5584,166980.1463
2010-09-09 14:30:00,24.43,24.46,24.43,24.45,39289.44618599791,8.5584,8.5689,8.5584,8.5654,39289.4462
2010-09-09 14:35:00,24.45,24.47,24.45,24.46,81713.68861024034,8.5654,8.5724,8.5654,8.5689,81713.6886
2010-09-09 14:40:00,24.46,24.47,24.44,24.46,153187.04284221525,8.5689,8.5724,8.5619,8.5689,153187.0428
2010-09-09 14:45:00,24.46,24.47,24.45,24.47,61024.03343782654,8.5689,8.5724,8.5654,8.5724,61024.0334
2010-09-09 14:50:00,24.47,24.47,24.43,24.46,175339.60292580983,8.5724,8.5724,8.5584,8.5689,175339.6029
2010-09-09 14:55:00,24.46,24.48,24.46,24.48,54963.42737722048,8.5689,8.5759,8.5689,8.5759,54963.4274
2010-09-09 15:00:00,24.48,24.48,24.46,24.47,73772.20480668756,8.5759,8.5759,8.5689,8.5724,73772.2048
2010-09-09 15:05:00,24.48,24.49,24.48,24.48,71682.34064785788,8.5759,8.5794,8.5759,8.5759,71682.3406
2010-09-09 15:10:00,24.48,24.48,24.47,24.48,136677.1159874608,8.5759,8.5759,8.5724,8.5759,136677.116
2010-09-09 15:15:00,24.48,24.5,24.48,24.49,94670.84639498431,8.5759,8.5829,8.5759,8.5794,94670.8464
2010-09-09 15:20:00,24.49,24.51,24.49,24.5,77115.98746081504,8.5794,8.5864,8.5794,8.5829,77115.9875
2010-09-09 15:25:00,24.5,24.51,24.49,24.51,98641.5882967607,8.5829,8.5864,8.5794,8.5864,98641.5883
2010-09-09 15:30:00,24.51,24.52,24.49,24.49,131243.46917450364,8.5864,8.5899,8.5794,8.5794,131243.4692
2010-09-09 15:35:00,24.49,24.52,24.49,24.51,166562.17345872518,8.5794,8.5899,8.5794,8.5864,166562.1735
2010-09-09 15:40:00,24.51,24.52,24.49,24.49,123301.98537095088,8.5864,8.5899,8.5794,8.5794,123301.9854
2010-09-09 15:45:00,24.49,24.5,24.47,24.5,292789.9686520376,8.5794,8.5829,8.5724,8.5829,292789.9687
2010-09-09 15:50:00,24.5,24.5,24.45,24.45,292371.99582027167,8.5829,8.5829,8.5654,8.5654,292371.9958
2010-09-09 15:55:00,24.45,24.47,24.45,24.45,559038.6624869383,8.5654,8.5724,8.5654,8.5654,559038.6625
2010-09-10 09:30:00,24.52,24.52,24.46,24.5,171159.87460815045,8.5899,8.5899,8.5689,8.5829,171159.8746
2010-09-10 09:35:00,24.51,24.53,24.47,24.48,116614.42006269592,8.5864,8.5934,8.5724,8.5759,116614.4201
2010-09-10 09:40:00,24.48,24.5,24.45,24.46,87565.30825496343,8.5759,8.5829,8.5654,8.5689,87565.3083
2010-09-10 09:45:00,24.45,24.49,24.45,24.48,96969.69696969696,8.5654,8.5794,8.5654,8.5759,96969.697
2010-09-10 09:50:00,24.48,24.52,24.46,24.47,127063.7408568443,8.5759,8.5899,8.5689,8.5724,127063.7409
2010-09-10 09:55:00,24.47,24.5,24.45,24.48,152978.05642633227,8.5724,8.5829,8.5654,8.5759,152978.0564
2010-09-10 10:00:00,24.48,24.51,24.45,24.5,108881.92267502612,8.5759,8.5864,8.5654,8.5829,108881.9227
2010-09-10 10:05:00,24.5,24.51,24.48,24.49,127272.72727272726,8.5829,8.5864,8.5759,8.5794,127272.7273
2010-09-10 10:10:00,24.48,24.52,24.48,24.5,63322.88401253918,8.5759,8.5899,8.5759,8.5829,63322.884
2010-09-10 10:15:00,24.51,24.54,24.5,24.54,66039.70741901777,8.5864,8.5969,8.5829,8.5969,66039.7074
2010-09-10 10:20:00,24.54,24.56,24.51,24.52,96133.7513061651,8.5969,8.6039,8.5864,8.5899,96133.7513
2010-09-10 10:25:00,24.52,24.54,24.51,24.53,137513.0616509927,8.5899,8.5969,8.5864,8.5934,137513.0617
2010-09-10 10:30:00,24.54,24.56,24.52,24.53,180982.23615465,8.5969,8.6039,8.5899,8.5934,180982.2362
2010-09-10 10:35:00,24.53,24.56,24.52,24.55,94670.84639498431,8.5934,8.6039,8.5899,8.6004,94670.8464
2010-09-10 10:40:00,24.54,24.56,24.52,24.53,86729.36259143155,8.5969,8.6039,8.5899,8.5934,86729.3626
2010-09-10 10:45:00,24.53,24.54,24.52,24.52,140020.89864158828,8.5934,8.5969,8.5899,8.5899,140020.8986
2010-09-10 10:50:00,24.52,24.52,24.51,24.51,107001.0449320794,8.5899,8.5899,8.5864,8.5864,107001.0449
2010-09-10 10:55:00,24.51,24.52,24.5,24.5,53709.50888192267,8.5864,8.5899,8.5829,8.5829,53709.5089
2010-09-10 11:00:00,24.5,24.52,24.48,24.52,350679.20585161966,8.5829,8.5899,8.5759,8.5899,350679.2059
2010-09-10 11:05:00,24.52,24.53,24.49,24.5,67084.6394984326,8.5899,8.5934,8.5794,8.5829,67084.6395
2010-09-10 11:10:00,24.51,24.52,24.5,24.52,36363.63636363636,8.5864,8.5899,8.5829,8.5899,36363.6364
2010-09-10 11:15:00,24.51,24.53,24.49,24.51,90282.131661442,8.5864,8.5934,8.5794,8.5864,90282.1317
2010-09-10 11:20:00,24.52,24.55,24.52,24.54,43260.188087774295,8.5899,8.6004,8.5899,8.5969,43260.1881
2010-09-10 11:25:00,24.54,24.56,24.54,24.56,69174.50365726228,8.5969,8.6039,8.5969,8.6039,69174.5037
2010-09-10 11:30:00,24.56,24.56,24.54,24.54,47439.91640543364,8.6039,8.6039,8.5969,8.5969,47439.9164
2010-09-10 11:35:00,24.55,24.56,24.53,24.53,132915.3605015674,8.6004,8.6039,8.5934,8.5934,132915.3605
2010-09-10 11:40:00,24.53,24.55,24.51,24.52,77115.98746081504,8.5934,8.6004,8.5864,8.5899,77115.9875
2010-09-10 11:45:00,24.52,24.55,24.52,24.54,137304.07523510972,8.5899,8.6004,8.5899,8.5969,137304.0752
2010-09-10 11:50:00,24.53,24.56,24.53,24.55,81922.6750261233,8.5934,8.6039,8.5934,8.6004,81922.675
2010-09-10 11:55:00,24.56,24.56,24.53,24.55,80041.7972831766,8.6039,8.6039,8.5934,8.6004,80041.7973
2010-09-10 12:00:00,24.54,24.55,24.53,24.53,50783.69905956113,8.5969,8.6004,8.5934,8.5934,50783.6991
2010-09-10 12:05:00,24.54,24.56,24.53,24.54,129989.55067920584,8.5969,8.6039,8.5934,8.5969,129989.5507
2010-09-10 12:10:00,24.54,24.56,24.54,24.56,39498.43260188088,8.5969,8.6039,8.5969,8.6039,39498.4326
2010-09-10 12:15:00,24.56,24.57,24.55,24.56,60815.04702194357,8.6039,8.6074,8.6004,8.6039,60815.047
2010-09-10 12:20:00,24.56,24.57,24.56,24.56,31138.97596656217,8.6039,8.6074,8.6039,8.6039,31138.976
2010-09-10 12:25:00,24.56,24.56,24.54,24.55,30094.04388714733,8.6039,8.6039,8.5969,8.6004,30094.0439
2010-09-10 12:30:00,24.55,24.55,24.53,24.55,84221.52560083594,8.6004,8.6004,8.5934,8.6004,84221.5256
2010-09-10 12:35:00,24.55,24.56,24.54,24.55,111180.77324973876,8.6004,8.6039,8.5969,8.6004,111180.7732
2010-09-10 12:40:00,24.56,24.57,24.55,24.56,38662.48693834901,8.6039,8.6074,8.6004,8.6039,38662.4869
2010-09-10 12:45:00,24.57,24.59,24.56,24.59,70219.43573667711,8.6074,8.6144,8.6039,8.6144,70219.4357
2010-09-10 12:50:00,24.59,24.6,24.58,24.59,80668.7565308255,8.6144,8.6179,8.6109,8.6144,80668.7565
2010-09-10 12:55:00,24.6,24.6,24.58,24.59,38035.5276907001,8.6179,8.6179,8.6109,8.6144,38035.5277
2010-09-10 13:00:00,24.59,24.6,24.59,24.59,52455.59038662487,8.6144,8.6179,8.6144,8.6144,52455.5904
2010-09-10 13:05:00,24.59,24.61,24.59,24.61,42006.269592476485,8.6144,8.6214,8.6144,8.6214,42006.2696
2010-09-10 13:10:00,24.6,24.62,24.59,24.59,86938.34900731452,8.6179,8.6249,8.6144,8.6144,86938.349
2010-09-10 13:15:00,24.59,24.61,24.59,24.61,50783.69905956113,8.6144,8.6214,8.6144,8.6214,50783.6991
2010-09-10 13:20:00,24.61,24.61,24.59,24.59,75862.06896551723,8.6214,8.6214,8.6144,8.6144,75862.069
2010-09-10 13:25:00,24.59,24.6,24.58,24.59,158411.70323928943,8.6144,8.6179,8.6109,8.6144,158411.7032
2010-09-10 13:30:00,24.59,24.61,24.59,24.59,126854.75444096132,8.6144,8.6214,8.6144,8.6144,126854.7544
2010-09-10 13:35:00,24.6,24.61,24.59,24.6,68756.53082549635,8.6179,8.6214,8.6144,8.6179,68756.5308
2010-09-10 13:40:00,24.6,24.6,24.59,24.59,123928.94461859978,8.6179,8.6179,8.6144,8.6144,123928.9446
2010-09-10 13:45:00,24.59,24.6,24.59,24.59,38662.48693834901,8.6144,8.6179,8.6144,8.6144,38662.4869
2010-09-10 13:50:00,24.59,24.61,24.59,24.61,96551.72413793104,8.6144,8.6214,8.6144,8.6214,96551.7241
2010-09-10 13:55:00,24.61,24.62,24.6,24.62,56635.31870428422,8.6214,8.6249,8.6179,8.6249,56635.3187
2010-09-10 14:00:00,24.61,24.63,24.61,24.63,100104.49320794149,8.6214,8.6284,8.6214,8.6284,100104.4932
2010-09-10 14:05:00,24.63,24.64,24.62,24.63,94670.84639498431,8.6284,8.632,8.6249,8.6284,94670.8464
2010-09-10 14:10:00,24.63,24.64,24.61,24.61,55172.41379310345,8.6284,8.632,8.6214,8.6214,55172.4138
2010-09-10 14:15:00,24.61,24.61,24.59,24.6,40961.33751306165,8.6214,8.6214,8.6144,8.6179,40961.3375
2010-09-10 14:20:00,24.6,24.6,24.59,24.59,57262.27795193312,8.6179,8.6179,8.6144,8.6144,57262.278
2010-09-10 14:25:00,24.59,24.63,24.59,24.62,86729.36259143155,8.6144,8.6284,8.6144,8.6249,86729.3626
2010-09-10 14:30:00,24.62,24.63,24.6,24.6,152142.1107628004,8.6249,8.6284,8.6179,8.6179,152142.1108
2010-09-10 14:35:00,24.61,24.63,24.6,24.62,67084.6394984326,8.6214,8.6284,8.6179,8.6249,67084.6395
2010-09-10 14:40:00,24.62,24.64,24.61,24.63,92998.9550679206,8.6249,8.632,8.6214,8.6284,92998.9551
2010-09-10 14:45:00,24.63,24.63,24.6,24.61,96342.73772204808,8.6284,8.6284,8.6179,8.6214,96342.7377
2010-09-10 14:50:00,24.61,24.63,24.6,24.62,261859.9791013584,8.6214,8.6284,8.6179,8.6249,261859.9791
2010-09-10 14:55:00,24.63,24.63,24.62,24.63,100104.49320794149,8.6284,8.6284,8.6249,8.6284,100104.4932
2010-09-10 15:00:00,24.63,24.64,24.61,24.62,106583.07210031348,8.6284,8.632,8.6214,8.6249,106583.0721
2010-09-10 15:05:00,24.62,24.64,24.61,24.63,83385.57993730408,8.6249,8.632,8.6214,8.6284,83385.5799
2010-09-10 15:10:00,24.62,24.64,24.62,24.63,69174.50365726228,8.6249,8.632,8.6249,8.6284,69174.5037
2010-09-10 15:15:00,24.64,24.65,24.64,24.65,175548.58934169277,8.632,8.6355,8.632,8.6355,175548.5893
2010-09-10 15:20:00,24.65,24.65,24.64,24.65,75444.0961337513,8.6355,8.6355,8.632,8.6355,75444.0961
2010-09-10 15:25:00,24.64,24.67,24.64,24.66,173667.71159874607,8.632,8.6425,8.632,8.639,173667.7116
2010-09-10 15:30:00,24.67,24.69,24.66,24.67,159874.60815047022,8.6425,8.6495,8.639,8.6425,159874.6082
2010-09-10 15:35:00,24.67,24.68,24.65,24.66,343364.68129571574,8.6425,8.646,8.6355,8.639,343364.6813
2010-09-10 15:40:00,24.66,24.68,24.66,24.67,110135.84117032393,8.639,8.646,8.639,8.6425,110135.8412
2010-09-10 15:45:00,24.67,24.67,24.64,24.65,238871.473354232,8.6425,8.6425,8.632,8.6355,238871.4734
2010-09-10 15:50:00,24.66,24.66,24.64,24.65,203970.7419017764,8.639,8.639,8.632,8.6355,203970.7419
2010-09-10 15:55:00,24.66,24.67,24.63,24.67,800835.9456635319,8.639,8.6425,8.6284,8.6425,800835.9457
2010-09-13 09:30:00,24.78,24.78,24.67,24.67,223197.4921630094,8.681,8.681,8.6425,8.6425,223197.4922
2010-09-13 09:35:00,24.67,24.69,24.63,24.67,95297.80564263322,8.6425,8.6495,8.6284,8.6425,95297.8056
2010-09-13 09:40:00,24.67,24.67,24.63,24.65,71682.34064785788,8.6425,8.6425,8.6284,8.6355,71682.3406
2010-09-13 09:45:00,24.65,24.68,24.65,24.67,92163.00940438872,8.6355,8.646,8.6355,8.6425,92163.0094
2010-09-13 09:50:00,24.68,24.69,24.68,24.69,95715.77847439917,8.646,8.6495,8.646,8.6495,95715.7785
2010-09-13 09:55:00,24.69,24.69,24.62,24.64,61859.97910135841,8.6495,8.6495,8.6249,8.632,61859.9791
2010-09-13 10:00:00,24.64,24.65,24.62,24.64,117450.36572622778,8.632,8.6355,8.6249,8.632,117450.3657
2010-09-13 10:05:00,24.64,24.69,24.62,24.69,150470.21943573668,8.632,8.6495,8.6249,8.6495,150470.2194
2010-09-13 10:10:00,24.69,24.7,24.67,24.67,110135.84117032393,8.6495,8.653,8.6425,8.6425,110135.8412
2010-09-13 10:15:00,24.68,24.69,24.67,24.69,102403.34378265412,8.646,8.6495,8.6425,8.6495,102403.3438
2010-09-13 10:20:00,24.69,24.7,24.68,24.69,49738.76698014629,8.6495,8.653,8.646,8.6495,49738.767
2010-09-13 10:25:00,24.69,24.69,24.68,24.69,105538.14002089865,8.6495,8.6495,8.646,8.6495,105538.14
2010-09-13 10:30:00,24.69,24.73,24.69,24.71,244514.1065830721,8.6495,8.6635,8.6495,8.6565,244514.1066
2010-09-13 10:35:00,24.72,24.74,24.71,24.72,73772.20480668756,8.66,8.667,8.6565,8.66,73772.2048
2010-09-13 10:40:00,24.72,24.72,24.7,24.71,75444.0961337513,8.66,8.66,8.653,8.6565,75444.0961
2010-09-13 10:45:00,24.71,24.74,24.7,24.73,80041.7972831766,8.6565,8.667,8.653,8.6635,80041.7973
2010-09-13 10:50:00,24.74,24.74,24.71,24.73,145454.54545454544,8.667,8.667,8.6565,8.6635,145454.5455
2010-09-13 10:55:00,24.73,24.75,24.72,24.72,102821.31661442008,8.6635,8.6705,8.66,8.66,102821.3166
2010-09-13 11:00:00,24.72,24.72,24.7,24.72,95297.80564263322,8.66,8.66,8.653,8.66,95297.8056
2010-09-13 11:05:00,24.72,24.72,24.69,24.69,85475.44409613375,8.66,8.66,8.6495,8.6495,85475.4441
2010-09-13 11:10:00,24.69,24.69,24.67,24.68,46812.957157784746,8.6495,8.6495,8.6425,8.646,46812.9572
2010-09-13 11:15:00,24.68,24.7,24.67,24.7,48066.87565308255,8.646,8.653,8.6425,8.653,48066.8757
2010-09-13 11:20:00,24.7,24.72,24.7,24.7,339811.91222570534,8.653,8.66,8.653,8.653,339811.9122
2010-09-13 11:25:00,24.7,24.71,24.69,24.71,61859.97910135841,8.653,8.6565,8.6495,8.6565,61859.9791
2010-09-13 11:30:00,24.71,24.71,24.66,24.67,209195.40229885056,8.6565,8.6565,8.639,8.6425,209195.4023
2010-09-13 11:35:00,24.67,24.68,24.64,24.67,106792.05851619644,8.6425,8.646,8.632,8.6425,106792.0585
2010-09-13 11:40:00,24.67,24.67,24.63,24.63,83176.5935214211,8.6425,8.6425,8.6284,8.6284,83176.5935
2010-09-13 11:45:00,24.63,24.66,24.62,24.63,37199.58202716823,8.6284,8.639,8.6249,8.6284,37199.582
2010-09-13 11:50:00,24.63,24.64,24.63,24.63,43260.188087774295,8.6284,8.632,8.6284,8.6284,43260.1881
2010-09-13 11:55:00,24.63,24.66,24.63,24.64,63949.843260188085,8.6284,8.639,8.6284,8.632,63949.8433
2010-09-13 12:00:00,24.64,24.65,24.63,24.65,122884.01253918494,8.632,8.6355,8.6284,8.6355,122884.0125
2010-09-13 12:05:00,24.65,24.65,24.63,24.64,72309.29989550679,8.6355,8.6355,8.6284,8.632,72309.2999
2010-09-13 12:10:00,24.64,24.66,24.64,24.65,81922.6750261233,8.632,8.639,8.632,8.6355,81922.675
2010-09-13 12:15:00,24.65,24.65,24.62,24.64,73563.2183908046,8.6355,8.6355,8.6249,8.632,73563.2184
2010-09-13 12:20:00,24.64,24.64,24.57,24.59,86520.37617554859,8.632,8.632,8.6074,8.6144,86520.3762
2010-09-13 12:25:00,24.59,24.6,24.58,24.58,48693.834900731454,8.6144,8.6179,8.6109,8.6109,48693.8349
2010-09-13 12:30:00,24.58,24.59,24.55,24.57,64994.77533960292,8.6109,8.6144,8.6004,8.6074,64994.7753
2010-09-13 12:35:00,24.57,24.59,24.56,24.57,59561.12852664576,8.6074,8.6144,8.6039,8.6074,59561.1285
2010-09-13 12:40:00,24.57,24.58,24.56,24.57,85475.44409613375,8.6074,8.6109,8.6039,8.6074,85475.4441
2010-09-13 12:45:00,24.57,24.57,24.55,24.56,74608.15047021944,8.6074,8.6074,8.6004,8.6039,74608.1505
2010-09-13 12:50:00,24.56,24.57,24.55,24.55,39916.40543364681,8.6039,8.6074,8.6004,8.6004,39916.4054
2010-09-13 12:55:00,24.55,24.57,24.55,24.56,42633.22884012539,8.6004,8.6074,8.6004,8.6039,42633.2288
2010-09-13 13:00:00,24.56,24.57,24.54,24.54,57889.23719958203,8.6039,8.6074,8.5969,8.5969,57889.2372
2010-09-13 13:05:00,24.55,24.56,24.54,24.55,40125.39184952978,8.6004,8.6039,8.5969,8.6004,40125.3918
2010-09-13 13:10:00,24.55,24.56,24.53,24.53,60188.08777429467,8.6004,8.6039,8.5934,8.5934,60188.0878
2010-09-13 13:15:00,24.53,24.55,24.51,24.54,336677.1159874608,8.5934,8.6004,8.5864,8.5969,336677.116
2010-09-13 13:20:00,24.54,24.59,24.54,24.57,53918.49529780564,8.5969,8.6144,8.5969,8.6074,53918.4953
2010-09-13 13:25:00,24.58,24.59,24.58,24.59,66875.65308254963,8.6109,8.6144,8.6109,8.6144,66875.6531
2010-09-13 13:30:00,24.58,24.59,24.58,24.58,27377.220480668755,8.6109,8.6144,8.6109,8.6109,27377.2205
2010-09-13 13:35:00,24.58,24.6,24.58,24.59,45977.01149425288,8.6109,8.6179,8.6109,8.6144,45977.0115
2010-09-13 13:40:00,24.59,24.59,24.58,24.59,43469.17450365726,8.6144,8.6144,8.6109,8.6144,43469.1745
2010-09-13 13:45:00,24.59,24.61,24.59,24.6,34691.74503657262,8.6144,8.6214,8.6144,8.6179,34691.745
2010-09-13 13:50:00,24.59,24.59,24.58,24.59,35527.69070010449,8.6144,8.6144,8.6109,8.6144,35527.6907
2010-09-13 13:55:00,24.59,24.6,24.58,24.58,32392.89446185997,8.6144,8.6179,8.6109,8.6109,32392.8945
2010-09-13 14:00:00,24.58,24.59,24.53,24.54,74817.1368861024,8.6109,8.6144,8.5934,8.5969,74817.1369
2010-09-13 14:05:00,24.54,24.55,24.53,24.55,50365.72622779519,8.5969,8.6004,8.5934,8.6004,50365.7262
2010-09-13 14:10:00,24.55,24.56,24.54,24.55,33646.81295715778,8.6004,8.6039,8.5969,8.6004,33646.813
2010-09-13 14:15:00,24.56,24.56,24.54,24.55,53918.49529780564,8.6039,8.6039,8.5969,8.6004,53918.4953
2010-09-13 14:20:00,24.55,24.55,24.53,24.53,35109.71786833856,8.6004,8.6004,8.5934,8.5934,35109.7179
2010-09-13 14:25:00,24.54,24.57,24.53,24.56,133124.34691745037,8.5969,8.6074,8.5934,8.6039,133124.3469
2010-09-13 14:30:00,24.55,24.57,24.54,24.55,82131.66144200627,8.6004,8.6074,8.5969,8.6004,82131.6614
2010-09-13 14:35:00,24.55,24.56,24.54,24.55,96551.72413793104,8.6004,8.6039,8.5969,8.6004,96551.7241
2010-09-13 14:40:00,24.55,24.56,24.53,24.55,92163.00940438872,8.6004,8.6039,8.5934,8.6004,92163.0094
2010-09-13 14:45:00,24.55,24.57,24.55,24.56,55799.37304075235,8.6004,8.6074,8.6004,8.6039,55799.373
2010-09-13 14:50:00,24.56,24.57,24.55,24.55,98850.57471264368,8.6039,8.6074,8.6004,8.6004,98850.5747
2010-09-13 14:55:00,24.56,24.57,24.55,24.57,63740.85684430512,8.6039,8.6074,8.6004,8.6074,63740.8568
2010-09-13 15:00:00,24.57,24.58,24.56,24.56,48484.84848484848,8.6074,8.6109,8.6039,8.6039,48484.8485
2010-09-13 15:05:00,24.56,24.56,24.54,24.54,110971.7868338558,8.6039,8.6039,8.5969,8.5969,110971.7868
2010-09-13 15:10:00,24.54,24.54,24.53,24.53,169905.95611285267,8.5969,8.5969,8.5934,8.5934,169905.9561
2010-09-13 15:15:00,24.53,24.54,24.53,24.53,121212.1212121212,8.5934,8.5969,8.5934,8.5934,121212.1212
2010-09-13 15:20:00,24.53,24.54,24.53,24.54,128108.67293625914,8.5934,8.5969,8.5934,8.5969,128108.6729
2010-09-13 15:25:00,24.54,24.56,24.53,24.56,469592.4764890282,8.5969,8.6039,8.5934,8.6039,469592.4765
2010-09-13 15:30:00,24.56,24.56,24.55,24.55,130198.53709508882,8.6039,8.6039,8.6004,8.6004,130198.5371
2010-09-13 15:35:00,24.55,24.57,24.55,24.57,210658.3072100313,8.6004,8.6074,8.6004,8.6074,210658.3072
2010-09-13 15:40:00,24.57,24.59,24.56,24.59,477742.946708464,8.6074,8.6144,8.6039,8.6144,477742.9467
2010-09-13 15:45:00,24.59,24.59,24.56,24.59,283803.55276907,8.6144,8.6144,8.6039,8.6144,283803.5528
2010-09-13 15:50:00,24.59,24.62,24.59,24.62,368025.07836990594,8.6144,8.6249,8.6144,8.6249,368025.0784
2010-09-13 15:55:00,24.62,24.62,24.59,24.62,766562.1734587252,8.6249,8.6249,8.6144,8.6249,766562.1735
2010-09-14 09:30:00,24.6,24.62,24.55,24.56,168025.07836990594,8.6179,8.6249,8.6004,8.6039,168025.0784
2010-09-14 09:35:00,24.56,24.57,24.52,24.52,156948.79832810868,8.6039,8.6074,8.5899,8.5899,156948.7983
2010-09-14 09:40:00,24.52,24.56,24.49,24.51,164890.28213166143,8.5899,8.6039,8.5794,8.5864,164890.2821
2010-09-14 09:45:00,24.51,24.51,24.46,24.48,235736.67711598743,8.5864,8.5864,8.5689,8.5759,235736.6771
2010-09-14 09:50:00,24.48,24.5,24.48,24.48,190177.6384535005,8.5759,8.5829,8.5759,8.5759,190177.6385
2010-09-14 09:55:00,24.48,24.49,24.48,24.48,83803.55276907001,8.5759,8.5794,8.5759,8.5759,83803.5528
2010-09-14 10:00:00,24.48,24.51,24.47,24.51,136677.1159874608,8.5759,8.5864,8.5724,8.5864,136677.116
2010-09-14 10:05:00,24.5,24.51,24.48,24.48,157784.74399164054,8.5829,8.5864,8.5759,8.5759,157784.744
2010-09-14 10:10:00,24.48,24.5,24.48,24.48,456635.3187042842,8.5759,8.5829,8.5759,8.5759,456635.3187
2010-09-14 10:15:00,24.48,24.49,24.47,24.48,77951.93312434692,8.5759,8.5794,8.5724,8.5759,77951.9331
2010-09-14 10:20:00,24.48,24.49,24.46,24.46,168443.0512016719,8.5759,8.5794,8.5689,8.5689,168443.0512
2010-09-14 10:25:00,24.46,24.49,24.46,24.48,108881.92267502612,8.5689,8.5794,8.5689,8.5759,108881.9227
2010-09-14 10:30:00,24.48,24.49,24.48,24.48,108463.94984326018,8.5759,8.5794,8.5759,8.5759,108463.9498
2010-09-14 10:35:00,24.49,24.52,24.48,24.51,86102.40334378266,8.5794,8.5899,8.5759,8.5864,86102.4033
2010-09-14 10:40:00,24.51,24.51,24.49,24.5,187878.78787878787,8.5864,8.5864,8.5794,8.5829,187878.7879
2010-09-14 10:45:00,24.5,24.56,24.49,24.56,189341.69278996863,8.5829,8.6039,8.5794,8.6039,189341.6928
2010-09-14 10:50:00,24.55,24.59,24.55,24.59,69592.47648902821,8.6004,8.6144,8.6004,8.6144,69592.4765
2010-09-14 10:55:00,24.6,24.6,24.52,24.55,178892.37199582026,8.6179,8.6179,8.5899,8.6004,178892.372
2010-09-14 11:00:00,24.55,24.59,24.55,24.59,366353.1870428422,8.6004,8.6144,8.6004,8.6144,366353.187
2010-09-14 11:05:00,24.59,24.63,24.58,24.62,270637.40856844303,8.6144,8.6284,8.6109,8.6249,270637.4086
2010-09-14 11:10:00,24.62,24.66,24.61,24.65,207105.5381400209,8.6249,8.639,8.6214,8.6355,207105.5381
2010-09-14 11:15:00,24.65,24.68,24.64,24.66,120167.18913270636,8.6355,8.646,8.632,8.639,120167.1891
2010-09-14 11:20:00,24.66,24.68,24.64,24.67,126436.7816091954,8.639,8.646,8.632,8.6425,126436.7816
2010-09-14 11:25:00,24.67,24.69,24.66,24.69,81713.68861024034,8.6425,8.6495,8.639,8.6495,81713.6886
2010-09-14 11:30:00,24.69,24.7,24.65,24.65,161546.49947753394,8.6495,8.653,8.6355,8.6355,161546.4995
2010-09-14 11:35:00,24.65,24.67,24.64,24.66,112225.7053291536,8.6355,8.6425,8.632,8.639,112225.7053
2010-09-14 11:40:00,24.67,24.7,24.66,24.69,51828.631138975965,8.6425,8.653,8.639,8.6495,51828.6311
2010-09-14 11:45:00,24.69,24.7,24.67,24.69,84221.52560083594,8.6495,8.653,8.6425,8.6495,84221.5256
2010-09-14 11:50:00,24.69,24.7,24.68,24.68,62486.93834900732,8.6495,8.653,8.646,8.646,62486.9383
2010-09-14 11:55:00,24.69,24.7,24.67,24.7,83803.55276907001,8.6495,8.653,8.6425,8.653,83803.5528
2010-09-14 12:00:00,24.7,24.7,24.67,24.68,250992.6854754441,8.653,8.653,8.6425,8.646,250992.6855
2010-09-14 12:05:00,24.68,24.69,24.66,24.66,99686.52037617554,8.646,8.6495,8.639,8.639,99686.5204
2010-09-14 12:10:00,24.66,24.67,24.63,24.63,66248.69383490073,8.639,8.6425,8.6284,8.6284,66248.6938
2010-09-14 12:15:00,24.64,24.67,24.63,24.67,48066.87565308255,8.632,8.6425,8.6284,8.6425,48066.8757
2010-09-14 12:20:00,24.66,24.68,24.65,24.68,72936.2591431557,8.639,8.646,8.6355,8.646,72936.2591
2010-09-14 12:25:00,24.68,24.69,24.67,24.67,52455.59038662487,8.646,8.6495,8.6425,8.6425,52455.5904
2010-09-14 12:30:00,24.67,24.67,24.66,24.66,60397.07419017764,8.6425,8.6425,8.639,8.639,60397.0742
2010-09-14 12:35:00,24.66,24.67,24.65,24.66,73563.2183908046,8.639,8.6425,8.6355,8.639,73563.2184
2010-09-14 12:40:00,24.66,24.67,24.64,24.67,120585.16196447233,8.639,8.6425,8.632,8.6425,120585.162
2010-09-14 12:45:00,24.66,24.67,24.65,24.66,57889.23719958203,8.639,8.6425,8.6355,8.639,57889.2372
2010-09-14 12:50:00,24.66,24.66,24.63,24.65,78369.90595611285,8.639,8.639,8.6284,8.6355,78369.906
2010-09-14 12:55:00,24.64,24.65,24.62,24.65,48484.84848484848,8.632,8.6355,8.6249,8.6355,48484.8485
2010-09-14 13:00:00,24.65,24.67,24.63,24.67,236781.6091954023,8.6355,8.6425,8.6284,8.6425,236781.6092
2010-09-14 13:05:00,24.67,24.68,24.66,24.67,138975.96656217345,8.6425,8.646,8.639,8.6425,138975.9666
2010-09-14 13:10:00,24.67,24.67,24.66,24.67,33646.81295715778,8.6425,8.6425,8.639,8.6425,33646.813
2010-09-14 13:15:00,24.67,24.68,24.65,24.66,86938.34900731452,8.6425,8.646,8.6355,8.639,86938.349
2010-09-14 13:20:00,24.67,24.67,24.66,24.67,117659.35214211076,8.6425,8.6425,8.639,8.6425,117659.3521
2010-09-14 13:25:00,24.67,24.67,24.64,24.65,79623.82445141066,8.6425,8.6425,8.632,8.6355,79623.8245
2010-09-14 13:30:00,24.65,24.66,24.63,24.64,277324.973876698,8.6355,8.639,8.6284,8.632,277324.9739
2010-09-14 13:35:00,24.64,24.64,24.63,24.63,57262.27795193312,8.632,8.632,8.6284,8.6284,57262.278
2010-09-14 13:40:00,24.63,24.65,24.63,24.63,102403.34378265412,8.6284,8.6355,8.6284,8.6284,102403.3438
2010-09-14 13:45:00,24.63,24.63,24.6,24.62,92998.9550679206,8.6284,8.6284,8.6179,8.6249,92998.9551
2010-09-14 13:50:00,24.61,24.63,24.61,24.61,48693.834900731454,8.6214,8.6284,8.6214,8.6214,48693.8349
2010-09-14 13:55:00,24.61,24.62,24.6,24.62,126436.7816091954,8.6214,8.6249,8.6179,8.6249,126436.7816
2010-09-14 14:00:00,24.62,24.64,24.61,24.64,41588.29676071055,8.6249,8.632,8.6214,8.632,41588.2968
2010-09-14 14:05:00,24.64,24.64,24.62,24.63,92580.98223615464,8.632,8.632,8.6249,8.6284,92580.9822
2010-09-14 14:10:00,24.64,24.65,24.63,24.64,52664.57680250784,8.632,8.6355,8.6284,8.632,52664.5768
2010-09-14 14:15:00,24.65,24.65,24.64,24.64,84012.53918495297,8.6355,8.6355,8.632,8.632,84012.5392
2010-09-14 14:20:00,24.64,24.66,24.64,24.64,77533.96029258097,8.632,8.639,8.632,8.632,77533.9603
2010-09-14 14:25:00,24.64,24.64,24.63,24.63,64158.82967607105,8.632,8.632,8.6284,8.6284,64158.8297
2010-09-14 14:30:00,24.64,24.64,24.62,24.63,54754.44096133751,8.632,8.632,8.6249,8.6284,54754.441
2010-09-14 14:35:00,24.63,24.67,24.63,24.67,82758.62068965517,8.6284,8.6425,8.6284,8.6425,82758.6207
2010-09-14 14:40:00,24.67,24.68,24.66,24.67,79832.81086729362,8.6425,8.646,8.639,8.6425,79832.8109
2010-09-14 14:45:00,24.67,24.69,24.67,24.68,128526.64576802508,8.6425,8.6495,8.6425,8.646,128526.6458
2010-09-14 14:50:00,24.68,24.69,24.67,24.69,112225.7053291536,8.646,8.6495,8.6425,8.6495,112225.7053
2010-09-14 14:55:00,24.69,24.69,24.64,24.65,215464.9947753396,8.6495,8.6495,8.632,8.6355,215464.9948
2010-09-14 15:00:00,24.65,24.67,24.65,24.66,175130.61650992683,8.6355,8.6425,8.6355,8.639,175130.6165
2010-09-14 15:05:00,24.66,24.66,24.64,24.65,147126.4367816092,8.639,8.639,8.632,8.6355,147126.4368
2010-09-14 15:10:00,24.65,24.67,24.64,24.64,132288.40125391848,8.6355,8.6425,8.632,8.632,132288.4013
2010-09-14 15:15:00,24.64,24.66,24.63,24.64,383490.0731452456,8.632,8.639,8.6284,8.632,383490.0731
2010-09-14 15:20:00,24.64,24.68,24.64,24.67,257680.25078369904,8.632,8.646,8.632,8.6425,257680.2508
2010-09-14 15:25:00,24.68,24.68,24.64,24.65,162591.43155694878,8.646,8.646,8.632,8.6355,162591.4316
2010-09-14 15:30:00,24.65,24.68,24.65,24.68,154440.96133751306,8.6355,8.646,8.6355,8.646,154440.9613
2010-09-14 15:35:00,24.68,24.69,24.67,24.68,166980.1462904911,8.646,8.6495,8.6425,8.646,166980.1463
2010-09-14 15:40:00,24.68,24.69,24.63,24.64,233437.8265412748,8.646,8.6495,8.6284,8.632,233437.8265
2010-09-14 15:45:00,24.64,24.65,24.61,24.63,309508.881922675,8.632,8.6355,8.6214,8.6284,309508.8819
2010-09-14 15:50:00,24.63,24.63,24.59,24.61,244305.1201671892,8.6284,8.6284,8.6144,8.6214,244305.1202
2010-09-14 15:55:00,24.61,24.62,24.59,24.59,371577.8474399164,8.6214,8.6249,8.6144,8.6144,371577.8474
2010-09-15 09:30:00,24.58,24.6,24.48,24.53,138975.96656217345,8.6109,8.6179,8.5759,8.5934,138975.9666
2010-09-15 09:35:00,24.52,24.62,24.52,24.61,90700.10449320794,8.5899,8.6249,8.5899,8.6214,90700.1045
2010-09-15 09:40:00,24.61,24.66,24.54,24.63,243051.2016718913,8.6214,8.639,8.5969,8.6284,243051.2017
2010-09-15 09:45:00,24.62,24.67,24.59,24.67,117241.37931034484,8.6249,8.6425,8.6144,8.6425,117241.3793
2010-09-15 09:50:00,24.67,24.69,24.65,24.66,83385.57993730408,8.6425,8.6495,8.6355,8.639,83385.5799
2010-09-15 09:55:00,24.66,24.67,24.65,24.66,76698.01462904911,8.639,8.6425,8.6355,8.639,76698.0146
2010-09-15 10:00:00,24.66,24.7,24.66,24.68,118913.27063740855,8.639,8.653,8.639,8.646,118913.2706
2010-09-15 10:05:00,24.67,24.7,24.67,24.67,107210.03134796236,8.6425,8.653,8.6425,8.6425,107210.0313
2010-09-15 10:10:00,24.67,24.68,24.64,24.67,85475.44409613375,8.6425,8.646,8.632,8.6425,85475.4441
2010-09-15 10:15:00,24.68,24.7,24.67,24.7,106792.05851619644,8.646,8.653,8.6425,8.653,106792.0585
2010-09-15 10:20:00,24.69,24.7,24.67,24.68,217972.8317659352,8.6495,8.653,8.6425,8.646,217972.8318
2010-09-15 10:25:00,24.68,24.68,24.65,24.66,101985.3709508882,8.646,8.646,8.6355,8.639,101985.371
2010-09-15 10:30:00,24.66,24.68,24.66,24.66,191849.52978056425,8.639,8.646,8.639,8.639,191849.5298
2010-09-15 10:35:00,24.66,24.68,24.61,24.68,199791.01358411703,8.639,8.646,8.6214,8.646,199791.0136
2010-09-15 10:40:00,24.67,24.68,24.67,24.67,122884.01253918494,8.6425,8.646,8.6425,8.6425,122884.0125
2010-09-15 10:45:00,24.67,24.68,24.67,24.67,66248.69383490073,8.6425,8.646,8.6425,8.6425,66248.6938
2010-09-15 10:50:00,24.67,24.69,24.67,24.69,131870.42842215256,8.6425,8.6495,8.6425,8.6495,131870.4284
2010-09-15 10:55:00,24.69,24.7,24.68,24.7,183908.0459770115,8.6495,8.653,8.646,8.653,183908.046
2010-09-15 11:00:00,24.7,24.7,24.68,24.68,140647.8578892372,8.653,8.653,8.646,8.646,140647.8579
2010-09-15 11:05:00,24.68,24.69,24.68,24.68,81922.6750261233,8.646,8.6495,8.646,8.646,81922.675
2010-09-15 11:10:00,24.68,24.69,24.67,24.69,72727.27272727272,8.646,8.6495,8.6425,8.6495,72727.2727
2010-09-15 11:15:00,24.68,24.69,24.68,24.68,71473.35423197492,8.646,8.6495,8.646,8.646,71473.3542
2010-09-15 11:20:00,24.68,24.7,24.68,24.69,80250.78369905955,8.646,8.653,8.646,8.6495,80250.7837
2010-09-15 11:25:00,24.69,24.71,24.69,24.7,66248.69383490073,8.6495,8.6565,8.6495,8.653,66248.6938
2010-09-15 11:30:00,24.7,24.7,24.67,24.68,119749.21630094045,8.653,8.653,8.6425,8.646,119749.2163
2010-09-15 11:35:00,24.67,24.7,24.67,24.68,108254.9634273772,8.6425,8.653,8.6425,8.646,108254.9634
2010-09-15 11:40:00,24.68,24.69,24.64,24.65,144200.62695924763,8.646,8.6495,8.632,8.6355,144200.627
2010-09-15 11:45:00,24.65,24.67,24.65,24.67,71055.38140020898,8.6355,8.6425,8.6355,8.6425,71055.3814
2010-09-15 11:50:00,24.67,24.7,24.67,24.69,62277.95193312434,8.6425,8.653,8.6425,8.6495,62277.9519
2010-09-15 11:55:00,24.69,24.7,24.67,24.67,69592.47648902821,8.6495,8.653,8.6425,8.6425,69592.4765
2010-09-15 12:00:00,24.67,24.68,24.66,24.67,53500.52246603971,8.6425,8.646,8.639,8.6425,53500.5225
2010-09-15 12:05:00,24.67,24.68,24.67,24.67,52873.5632183908,8.6425,8.646,8.6425,8.6425,52873.5632
2010-09-15 12:10:00,24.67,24.68,24.66,24.68,38453.50052246604,8.6425,8.646,8.639,8.646,38453.5005
2010-09-15 12:15:00,24.68,24.68,24.64,24.66,48693.834900731454,8.646,8.646,8.632,8.639,48693.8349
2010-09-15 12:20:00,24.66,24.67,24.66,24.66,35109.71786833856,8.639,8.6425,8.639,8.639,35109.7179
2010-09-15 12:25:00,24.66,24.68,24.65,24.66,36363.63636363636,8.639,8.646,8.6355,8.639,36363.6364
2010-09-15 12:30:00,24.66,24.67,24.65,24.65,63322.88401253918,8.639,8.6425,8.6355,8.6355,63322.884
2010-09-15 12:35:00,24.65,24.66,24.64,24.65,59770.11494252874,8.6355,8.639,8.632,8.6355,59770.1149
2010-09-15 12:40:00,24.65,24.67,24.64,24.64,35527.69070010449,8.6355,8.6425,8.632,8.632,35527.6907
2010-09-15 12:45:00,24.64,24.65,24.64,24.65,53082.54963427377,8.632,8.6355,8.632,8.6355,53082.5496
2010-09-15 12:50:00,24.65,24.65,24.63,24.63,45768.0250783699,8.6355,8.6355,8.6284,8.6284,45768.0251
2010-09-15 12:55:00,24.63,24.65,24.63,24.63,47648.90282131661,8.6284,8.6355,8.6284,8.6284,47648.9028
2010-09-15 13:00:00,24.63,24.66,24.63,24.65,57471.26436781609,8.6284,8.639,8.6284,8.6355,57471.2644
2010-09-15 13:05:00,24.65,24.66,24.64,24.66,58934.16927899687,8.6355,8.639,8.632,8.639,58934.1693
2010-09-15 13:10:00,24.65,24.66,24.63,24.64,63322.88401253918,8.6355,8.639,8.6284,8.632,63322.884
2010-09-15 13:15:00,24.64,24.69,24.64,24.69,196656.2173458725,8.632,8.6495,8.632,8.6495,196656.2173
2010-09-15 13:20:00,24.69,24.7,24.69,24.69,37408.5684430512,8.6495,8.653,8.6495,8.6495,37408.5684
2010-09-15 13:25:00,24.68,24.7,24.68,24.7,34482.75862068965,8.646,8.653,8.646,8.653,34482.7586
2010-09-15 13:30:00,24.69,24.7,24.68,24.69,57053.29153605016,8.6495,8.653,8.646,8.6495,57053.2915
2010-09-15 13:35:00,24.69,24.7,24.69,24.69,34691.74503657262,8.6495,8.653,8.6495,8.6495,34691.745
2010-09-15 13:40:00,24.69,24.7,24.68,24.69,56008.35945663532,8.6495,8.653,8.646,8.6495,56008.3595
2010-09-15 13:45:00,24.69,24.7,24.67,24.67,63113.89759665621,8.6495,8.653,8.6425,8.6425,63113.8976
2010-09-15 13:50:00,24.68,24.7,24.67,24.69,63949.843260188085,8.646,8.653,8.6425,8.6495,63949.8433
2010-09-15 13:55:00,24.69,24.71,24.69,24.71,43469.17450365726,8.6495,8.6565,8.6495,8.6565,43469.1745
2010-09-15 14:00:00,24.7,24.71,24.69,24.7,195193.31243469173,8.653,8.6565,8.6495,8.653,195193.3124
2010-09-15 14:05:00,24.7,24.7,24.69,24.69,79205.85161964472,8.653,8.653,8.6495,8.6495,79205.8516
2010-09-15 14:10:00,24.7,24.7,24.69,24.7,35318.70428422152,8.653,8.653,8.6495,8.653,35318.7043
2010-09-15 14:15:00,24.69,24.7,24.67,24.68,124973.87669801465,8.6495,8.653,8.6425,8.646,124973.8767
2010-09-15 14:20:00,24.67,24.7,24.67,24.69,39707.419017763845,8.6425,8.653,8.6425,8.6495,39707.419
2010-09-15 14:25:00,24.69,24.7,24.68,24.69,48693.834900731454,8.6495,8.653,8.646,8.6495,48693.8349
2010-09-15 14:30:00,24.68,24.69,24.66,24.66,97596.65621734588,8.646,8.6495,8.639,8.639,97596.6562
2010-09-15 14:35:00,24.67,24.68,24.67,24.68,29467.08463949844,8.6425,8.646,8.6425,8.646,29467.0846
2010-09-15 14:40:00,24.68,24.68,24.64,24.66,66457.6802507837,8.646,8.646,8.632,8.639,66457.6803
2010-09-15 14:45:00,24.65,24.67,24.65,24.67,42633.22884012539,8.6355,8.6425,8.6355,8.6425,42633.2288
2010-09-15 14:50:00,24.67,24.69,24.67,24.69,62486.93834900732,8.6425,8.6495,8.6425,8.6495,62486.9383
2010-09-15 14:55:00,24.69,24.7,24.69,24.7,57680.250783699055,8.6495,8.653,8.6495,8.653,57680.2508
2010-09-15 15:00:00,24.69,24.7,24.69,24.7,68547.54440961337,8.6495,8.653,8.6495,8.653,68547.5444
2010-09-15 15:05:00,24.7,24.7,24.68,24.68,84012.53918495297,8.653,8.653,8.646,8.646,84012.5392
2010-09-15 15:10:00,24.68,24.69,24.66,24.66,133960.29258098223,8.646,8.6495,8.639,8.639,133960.2926
2010-09-15 15:15:00,24.66,24.67,24.65,24.66,121421.10762800416,8.639,8.6425,8.6355,8.639,121421.1076
2010-09-15 15:20:00,24.66,24.69,24.65,24.68,150679.20585161963,8.639,8.6495,8.6355,8.646,150679.2059
2010-09-15 15:25:00,24.68,24.73,24.67,24.72,237408.5684430512,8.646,8.6635,8.6425,8.66,237408.5684
2010-09-15 15:30:00,24.72,24.75,24.72,24.73,200626.9592476489,8.66,8.6705,8.66,8.6635,200626.9592
2010-09-15 15:35:00,24.72,24.74,24.72,24.74,147544.40961337512,8.66,8.667,8.66,8.667,147544.4096
2010-09-15 15:40:00,24.74,24.75,24.71,24.73,150052.24660397074,8.667,8.6705,8.6565,8.6635,150052.2466
2010-09-15 15:45:00,24.73,24.74,24.72,24.73,207105.5381400209,8.6635,8.667,8.66,8.6635,207105.5381
2010-09-15 15:50:00,24.73,24.76,24.72,24.76,302194.35736677115,8.6635,8.674,8.66,8.674,302194.3574
2010-09-15 15:55:00,24.75,24.76,24.7,24.7,914524.5559038662,8.6705,8.674,8.653,8.653,914524.5559
2010-09-16 09:30:00,24.6,24.6,24.4,24.48,366144.2006269592,8.6179,8.6179,8.5479,8.5759,366144.2006
2010-09-16 09:35:00,24.48,24.61,24.48,24.53,175757.57575757577,8.5759,8.6214,8.5759,8.5934,175757.5758
2010-09-16 09:40:00,24.54,24.58,24.48,24.54,135632.18390804596,8.5969,8.6109,8.5759,8.5969,135632.1839
2010-09-16 09:45:00,24.53,24.53,24.49,24.52,121003.13479623824,8.5934,8.5934,8.5794,8.5899,121003.1348
2010-09-16 09:50:00,24.52,24.59,24.5,24.59,153814.00208986417,8.5899,8.6144,8.5829,8.6144,153814.0021
2010-09-16 09:55:00,24.59,24.62,24.58,24.59,188923.7199582027,8.6144,8.6249,8.6109,8.6144,188923.72
2010-09-16 10:00:00,24.59,24.64,24.51,24.61,179310.3448275862,8.6144,8.632,8.5864,8.6214,179310.3448
2010-09-16 10:05:00,24.6,24.67,24.59,24.61,92789.9686520376,8.6179,8.6425,8.6144,8.6214,92789.9687
2010-09-16 10:10:00,24.61,24.65,24.61,24.62,79205.85161964472,8.6214,8.6355,8.6214,8.6249,79205.8516
2010-09-16 10:15:00,24.62,24.63,24.6,24.62,81295.71577847439,8.6249,8.6284,8.6179,8.6249,81295.7158
2010-09-16 10:20:00,24.63,24.72,24.62,24.71,307628.00417972833,8.6284,8.66,8.6249,8.6565,307628.0042
2010-09-16 10:25:00,24.71,24.75,24.71,24.72,187042.842215256,8.6565,8.6705,8.6565,8.66,187042.8422
2010-09-16 10:30:00,24.72,24.72,24.66,24.69,137931.0344827586,8.66,8.66,8.639,8.6495,137931.0345
2010-09-16 10:35:00,24.69,24.71,24.67,24.68,81713.68861024034,8.6495,8.6565,8.6425,8.646,81713.6886
2010-09-16 10:40:00,24.67,24.73,24.66,24.72,90073.14524555903,8.6425,8.6635,8.639,8.66,90073.1452
2010-09-16 10:45:00,24.72,24.78,24.71,24.75,251828.631138976,8.66,8.681,8.6565,8.6705,251828.6311
2010-09-16 10:50:00,24.75,24.75,24.69,24.69,189550.6792058516,8.6705,8.6705,8.6495,8.6495,189550.6792
2010-09-16 10:55:00,24.69,24.72,24.69,24.69,73563.2183908046,8.6495,8.66,8.6495,8.6495,73563.2184
2010-09-16 11:00:00,24.69,24.72,24.68,24.69,120167.18913270636,8.6495,8.66,8.646,8.6495,120167.1891
2010-09-16 11:05:00,24.69,24.7,24.66,24.67,108672.93625914316,8.6495,8.653,8.639,8.6425,108672.9363
2010-09-16 11:10:00,24.67,24.68,24.67,24.67,164890.28213166143,8.6425,8.646,8.6425,8.6425,164890.2821
2010-09-16 11:15:00,24.67,24.7,24.67,24.68,62486.93834900732,8.6425,8.653,8.6425,8.646,62486.9383
2010-09-16 11:20:00,24.68,24.69,24.67,24.67,67920.58516196447,8.646,8.6495,8.6425,8.6425,67920.5852
2010-09-16 11:25:00,24.67,24.67,24.64,24.67,95715.77847439917,8.6425,8.6425,8.632,8.6425,95715.7785
2010-09-16 11:30:00,24.67,24.68,24.64,24.65,66039.70741901777,8.6425,8.646,8.632,8.6355,66039.7074
2010-09-16 11:35:00,24.65,24.7,24.65,24.7,71682.34064785788,8.6355,8.653,8.6355,8.653,71682.3406
2010-09-16 11:40:00,24.7,24.7,24.66,24.67,63531.87042842215,8.653,8.653,8.639,8.6425,63531.8704
2010-09-16 11:45:00,24.67,24.68,24.65,24.66,149216.30094043887,8.6425,8.646,8.6355,8.639,149216.3009
2010-09-16 11:50:00,24.66,24.68,24.64,24.68,95924.76489028212,8.639,8.646,8.632,8.646,95924.7649
2010-09-16 11:55:00,24.68,24.69,24.65,24.66,164263.32288401254,8.646,8.6495,8.6355,8.639,164263.3229
2010-09-16 12:00:00,24.66,24.7,24.65,24.7,119749.21630094045,8.639,8.653,8.6355,8.653,119749.2163
2010-09-16 12:05:00,24.7,24.7,24.66,24.67,55381.400208986415,8.653,8.653,8.639,8.6425,55381.4002
2010-09-16 12:10:00,24.67,24.68,24.64,24.64,130825.49634273772,8.6425,8.646,8.632,8.632,130825.4963
2010-09-16 12:15:00,24.65,24.69,24.65,24.66,192058.5161964472,8.6355,8.6495,8.6355,8.639,192058.5162
2010-09-16 12:20:00,24.66,24.68,24.65,24.66,68547.54440961337,8.639,8.646,8.6355,8.639,68547.5444
2010-09-16 12:25:00,24.66,24.68,24.66,24.66,93207.94148380354,8.639,8.646,8.639,8.639,93207.9415
2010-09-16 12:30:00,24.66,24.69,24.66,24.69,56008.35945663532,8.639,8.6495,8.639,8.6495,56008.3595
2010-09-16 12:35:00,24.69,24.72,24.69,24.7,81713.68861024034,8.6495,8.66,8.6495,8.653,81713.6886
2010-09-16 12:40:00,24.71,24.72,24.68,24.68,139393.9393939394,8.6565,8.66,8.646,8.646,139393.9394
2010-09-16 12:45:00,24.68,24.69,24.66,24.68,56635.31870428422,8.646,8.6495,8.639,8.646,56635.3187
2010-09-16 12:50:00,24.68,24.69,24.67,24.68,33855.799373040754,8.646,8.6495,8.6425,8.646,33855.7994
2010-09-16 12:55:00,24.68,24.7,24.67,24.69,270010.44932079414,8.646,8.653,8.6425,8.6495,270010.4493
2010-09-16 13:00:00,24.69,24.7,24.68,24.7,35736.67711598746,8.6495,8.653,8.646,8.653,35736.6771
2010-09-16 13:05:00,24.69,24.7,24.67,24.67,43260.188087774295,8.6495,8.653,8.6425,8.6425,43260.1881
2010-09-16 13:10:00,24.68,24.68,24.65,24.65,36990.59561128527,8.646,8.646,8.6355,8.6355,36990.5956
2010-09-16 13:15:00,24.65,24.66,24.62,24.64,148589.34169278995,8.6355,8.639,8.6249,8.632,148589.3417
2010-09-16 13:20:00,24.64,24.66,24.63,24.65,41170.32392894461,8.632,8.639,8.6284,8.6355,41170.3239
2010-09-16 13:25:00,24.65,24.68,24.65,24.65,49529.780564263325,8.6355,8.646,8.6355,8.6355,49529.7806
2010-09-16 13:30:00,24.65,24.66,24.63,24.66,37199.58202716823,8.6355,8.639,8.6284,8.639,37199.582
2010-09-16 13:35:00,24.66,24.66,24.65,24.66,34900.73145245559,8.639,8.639,8.6355,8.639,34900.7315
2010-09-16 13:40:00,24.66,24.68,24.66,24.68,72100.31347962382,8.639,8.646,8.639,8.646,72100.3135
2010-09-16 13:45:00,24.68,24.68,24.64,24.67,67084.6394984326,8.646,8.646,8.632,8.6425,67084.6395
2010-09-16 13:50:00,24.67,24.67,24.65,24.66,23406.478578892373,8.6425,8.6425,8.6355,8.639,23406.4786
2010-09-16 13:55:00,24.66,24.67,24.65,24.66,31974.92163009404,8.639,8.6425,8.6355,8.639,31974.9216
2010-09-16 14:00:00,24.67,24.69,24.66,24.67,86311.38975966562,8.6425,8.6495,8.639,8.6425,86311.3898
2010-09-16 14:05:00,24.66,24.69,24.66,24.68,51828.631138975965,8.639,8.6495,8.639,8.646,51828.6311
2010-09-16 14:10:00,24.68,24.69,24.67,24.68,42424.24242424242,8.646,8.6495,8.6425,8.646,42424.2424
2010-09-16 14:15:00,24.68,24.69,24.67,24.67,46185.99791013584,8.646,8.6495,8.6425,8.6425,46185.9979
2010-09-16 14:20:00,24.67,24.69,24.67,24.67,62486.93834900732,8.6425,8.6495,8.6425,8.6425,62486.9383
2010-09-16 14:25:00,24.68,24.71,24.68,24.69,81922.6750261233,8.646,8.6565,8.646,8.6495,81922.675
2010-09-16 14:30:00,24.69,24.7,24.68,24.7,279832.8108672936,8.6495,8.653,8.646,8.653,279832.8109
2010-09-16 14:35:00,24.7,24.72,24.7,24.7,115151.51515151517,8.653,8.66,8.653,8.653,115151.5152
2010-09-16 14:40:00,24.71,24.71,24.7,24.7,44305.12016718913,8.6565,8.6565,8.653,8.653,44305.1202
2010-09-16 14:45:00,24.7,24.71,24.7,24.7,48902.82131661442,8.653,8.6565,8.653,8.653,48902.8213
2010-09-16 14:50:00,24.7,24.71,24.69,24.7,69592.47648902821,8.653,8.6565,8.6495,8.653,69592.4765
2010-09-16 14:55:00,24.7,24.7,24.67,24.69,54754.44096133751,8.653,8.653,8.6425,8.6495,54754.441
2010-09-16 15:00:00,24.69,24.69,24.68,24.69,53918.49529780564,8.6495,8.6495,8.646,8.6495,53918.4953
2010-09-16 15:05:00,24.7,24.71,24.69,24.69,106165.09926854754,8.653,8.6565,8.6495,8.6495,106165.0993
2010-09-16 15:10:00,24.69,24.71,24.69,24.7,62277.95193312434,8.6495,8.6565,8.6495,8.653,62277.9519
2010-09-16 15:15:00,24.71,24.71,24.7,24.7,107836.99059561128,8.6565,8.6565,8.653,8.653,107836.9906
2010-09-16 15:20:00,24.7,24.72,24.65,24.7,596447.2309299895,8.653,8.66,8.6355,8.653,596447.2309
2010-09-16 15:25:00,24.7,24.72,24.7,24.71,139184.95297805642,8.653,8.66,8.653,8.6565,139184.953
2010-09-16 15:30:00,24.71,24.72,24.69,24.69,131661.4420062696,8.6565,8.66,8.6495,8.6495,131661.442
2010-09-16 15:35:00,24.69,24.7,24.68,24.7,121421.10762800416,8.6495,8.653,8.646,8.653,121421.1076
2010-09-16 15:40:00,24.7,24.7,24.67,24.67,144827.58620689655,8.653,8.653,8.6425,8.6425,144827.5862
2010-09-16 15:45:00,24.67,24.69,24.66,24.67,342110.762800418,8.6425,8.6495,8.639,8.6425,342110.7628
2010-09-16 15:50:00,24.67,24.7,24.66,24.68,215047.0219435737,8.6425,8.653,8.639,8.646,215047.0219
2010-09-16 15:55:00,24.68,24.71,24.68,24.71,477324.973876698,8.646,8.6565,8.646,8.6565,477324.9739
2010-09-17 09:30:00,24.78,24.85,24.76,24.81,3874608.150470219,8.681,8.7055,8.674,8.6915,3874608.1505
2010-09-17 09:35:00,24.82,24.83,24.79,24.81,193312.43469174503,8.695,8.6985,8.6845,8.6915,193312.4347
2010-09-17 09:40:00,24.81,24.82,24.78,24.81,252664.57680250783,8.6915,8.695,8.681,8.6915,252664.5768
2010-09-17 09:45:00,24.81,24.81,24.78,24.78,325600.8359456635,8.6915,8.6915,8.681,8.681,325600.8359
2010-09-17 09:50:00,24.78,24.78,24.69,24.7,141274.8171368861,8.681,8.681,8.6495,8.653,141274.8171
2010-09-17 09:55:00,24.7,24.74,24.66,24.73,167816.091954023,8.653,8.667,8.639,8.6635,167816.092
2010-09-17 10:00:00,24.73,24.76,24.7,24.7,126018.80877742948,8.6635,8.674,8.653,8.653,126018.8088
2010-09-17 10:05:00,24.7,24.71,24.66,24.67,71264.36781609195,8.653,8.6565,8.639,8.6425,71264.3678
2010-09-17 10:10:00,24.67,24.73,24.66,24.72,112643.67816091952,8.6425,8.6635,8.639,8.66,112643.6782
2010-09-17 10:15:00,24.72,24.75,24.7,24.75,85684.43051201671,8.66,8.6705,8.653,8.6705,85684.4305
2010-09-17 10:20:00,24.75,24.77,24.73,24.74,86311.38975966562,8.6705,8.6775,8.6635,8.667,86311.3898
2010-09-17 10:25:00,24.74,24.76,24.73,24.74,39498.43260188088,8.667,8.674,8.6635,8.667,39498.4326
2010-09-17 10:30:00,24.74,24.75,24.7,24.73,87147.3354231975,8.667,8.6705,8.653,8.6635,87147.3354
2010-09-17 10:35:00,24.72,24.76,24.72,24.76,83594.56635318704,8.66,8.674,8.66,8.674,83594.5664
2010-09-17 10:40:00,24.75,24.76,24.73,24.76,57262.27795193312,8.6705,8.674,8.6635,8.674,57262.278
2010-09-17 10:45:00,24.76,24.77,24.75,24.77,100522.46603970742,8.674,8.6775,8.6705,8.6775,100522.466
2010-09-17 10:50:00,24.77,24.77,24.75,24.76,54336.46812957158,8.6775,8.6775,8.6705,8.674,54336.4681
2010-09-17 10:55:00,24.75,24.78,24.75,24.78,63113.89759665621,8.6705,8.681,8.6705,8.681,63113.8976
2010-09-17 11:00:00,24.77,24.81,24.76,24.8,129571.57784743993,8.6775,8.6915,8.674,8.688,129571.5778
2010-09-17 11:05:00,24.8,24.82,24.78,24.8,105120.1671891327,8.688,8.695,8.681,8.688,105120.1672
2010-09-17 11:10:00,24.8,24.8,24.76,24.77,50783.69905956113,8.688,8.688,8.674,8.6775,50783.6991
2010-09-17 11:15:00,24.77,24.78,24.75,24.76,42215.25600835946,8.6775,8.681,8.6705,8.674,42215.256
2010-09-17 11:20:00,24.76,24.77,24.75,24.77,36572.62277951933,8.674,8.6775,8.6705,8.6775,36572.6228
2010-09-17 11:25:00,24.77,24.77,24.73,24.74,88401.25391849529,8.6775,8.6775,8.6635,8.667,88401.2539
2010-09-17 11:30:00,24.74,24.77,24.72,24.75,419226.750261233,8.667,8.6775,8.66,8.6705,419226.7503
2010-09-17 11:35:00,24.75,24.78,24.73,24.78,106792.05851619644,8.6705,8.681,8.6635,8.681,106792.0585
2010-09-17 11:40:00,24.78,24.79,24.73,24.74,43051.20167189133,8.681,8.6845,8.6635,8.667,43051.2017
2010-09-17 11:45:00,24.74,24.75,24.73,24.73,31974.92163009404,8.667,8.6705,8.6635,8.6635,31974.9216
2010-09-17 11:50:00,24.73,24.73,24.71,24.72,59352.1421107628,8.6635,8.6635,8.6565,8.66,59352.1421
2010-09-17 11:55:00,24.72,24.72,24.7,24.7,63949.843260188085,8.66,8.66,8.653,8.653,63949.8433
2010-09-17 12:00:00,24.7,24.73,24.7,24.73,48066.87565308255,8.653,8.6635,8.653,8.6635,48066.8757
2010-09-17 12:05:00,24.73,24.73,24.72,24.73,28004.17972831766,8.6635,8.6635,8.66,8.6635,28004.1797
2010-09-17 12:10:00,24.73,24.73,24.7,24.71,1073145.2455590386,8.6635,8.6635,8.653,8.6565,1073145.2456
2010-09-17 12:15:00,24.7,24.72,24.7,24.71,30094.04388714733,8.653,8.66,8.653,8.6565,30094.0439
2010-09-17 12:20:00,24.71,24.72,24.7,24.72,66248.69383490073,8.6565,8.66,8.653,8.66,66248.6938
2010-09-17 12:25:00,24.71,24.74,24.71,24.73,39289.44618599791,8.6565,8.667,8.6565,8.6635,39289.4462
2010-09-17 12:30:00,24.74,24.75,24.72,24.73,61442.00626959247,8.667,8.6705,8.66,8.6635,61442.0063
2010-09-17 12:35:00,24.72,24.73,24.72,24.72,34691.74503657262,8.66,8.6635,8.66,8.66,34691.745
2010-09-17 12:40:00,24.72,24.72,24.69,24.7,68338.5579937304,8.66,8.66,8.6495,8.653,68338.558
2010-09-17 12:45:00,24.71,24.71,24.7,24.7,40543.36468129572,8.6565,8.6565,8.653,8.653,40543.3647
2010-09-17 12:50:00,24.7,24.71,24.69,24.7,60606.0606060606,8.653,8.6565,8.6495,8.653,60606.0606
2010-09-17 12:55:00,24.69,24.7,24.69,24.7,33228.84012539185,8.6495,8.653,8.6495,8.653,33228.8401
2010-09-17 13:00:00,24.7,24.71,24.69,24.7,79414.83803552769,8.653,8.6565,8.6495,8.653,79414.838
2010-09-17 13:05:00,24.71,24.71,24.69,24.7,61024.03343782654,8.6565,8.6565,8.6495,8.653,61024.0334
2010-09-17 13:10:00,24.7,24.71,24.7,24.71,42006.269592476485,8.653,8.6565,8.653,8.6565,42006.2696
2010-09-17 13:15:00,24.71,24.71,24.69,24.7,45350.05224660397,8.6565,8.6565,8.6495,8.653,45350.0522
2010-09-17 13:20:00,24.7,24.71,24.7,24.71,44932.07941483804,8.653,8.6565,8.653,8.6565,44932.0794
2010-09-17 13:25:00,24.71,24.72,24.7,24.71,53082.54963427377,8.6565,8.66,8.653,8.6565,53082.5496
2010-09-17 13:30:00,24.71,24.72,24.7,24.7,95715.77847439917,8.6565,8.66,8.653,8.653,95715.7785
2010-09-17 13:35:00,24.7,24.7,24.68,24.68,71473.35423197492,8.653,8.653,8.646,8.646,71473.3542
2010-09-17 13:40:00,24.68,24.69,24.67,24.67,95297.80564263322,8.646,8.6495,8.6425,8.6425,95297.8056
2010-09-17 13:45:00,24.67,24.7,24.67,24.69,45768.0250783699,8.6425,8.653,8.6425,8.6495,45768.0251
2010-09-17 13:50:00,24.69,24.7,24.68,24.68,38662.48693834901,8.6495,8.653,8.646,8.646,38662.4869
2010-09-17 13:55:00,24.68,24.7,24.67,24.68,56844.305120167184,8.646,8.653,8.6425,8.646,56844.3051
2010-09-17 14:00:00,24.68,24.69,24.68,24.69,47021.94357366771,8.646,8.6495,8.646,8.6495,47021.9436
2010-09-17 14:05:00,24.69,24.7,24.68,24.69,56426.33228840125,8.6495,8.653,8.646,8.6495,56426.3323
2010-09-17 14:10:00,24.68,24.73,24.68,24.71,89864.15882967607,8.646,8.6635,8.646,8.6565,89864.1588
2010-09-17 14:15:00,24.71,24.73,24.71,24.73,80041.7972831766,8.6565,8.6635,8.6565,8.6635,80041.7973
2010-09-17 14:20:00,24.72,24.73,24.7,24.71,130407.52351097178,8.66,8.6635,8.653,8.6565,130407.5235
2010-09-17 14:25:00,24.7,24.71,24.68,24.71,297596.65621734585,8.653,8.6565,8.646,8.6565,297596.6562
2010-09-17 14:30:00,24.71,24.71,24.7,24.7,78160.91954022988,8.6565,8.6565,8.653,8.653,78160.9195
2010-09-17 14:35:00,24.7,24.72,24.7,24.72,112016.71891327064,8.653,8.66,8.653,8.66,112016.7189
2010-09-17 14:40:00,24.72,24.73,24.71,24.72,74399.16405433646,8.66,8.6635,8.6565,8.66,74399.1641
2010-09-17 14:45:00,24.71,24.72,24.71,24.71,64785.78892371996,8.6565,8.66,8.6565,8.6565,64785.7889
2010-09-17 14:50:00,24.71,24.71,24.7,24.71,76489.02821316614,8.6565,8.6565,8.653,8.6565,76489.0282
2010-09-17 14:55:00,24.71,24.71,24.69,24.69,142737.72204806688,8.6565,8.6565,8.6495,8.6495,142737.722
2010-09-17 15:00:00,24.69,24.7,24.68,24.68,124764.89028213166,8.6495,8.653,8.646,8.646,124764.8903
2010-09-17 15:05:00,24.68,24.68,24.67,24.67,125391.84952978056,8.646,8.646,8.6425,8.6425,125391.8495
2010-09-17 15:10:00,24.67,24.67,24.66,24.66,131452.4555903866,8.6425,8.6425,8.639,8.639,131452.4556
2010-09-17 15:15:00,24.66,24.68,24.66,24.67,78578.89237199581,8.639,8.646,8.639,8.6425,78578.8924
2010-09-17 15:20:00,24.67,24.7,24.67,24.7,106165.09926854754,8.6425,8.653,8.6425,8.653,106165.0993
2010-09-17 15:25:00,24.7,24.7,24.66,24.66,332915.36050156737,8.653,8.653,8.639,8.639,332915.3605
2010-09-17 15:30:00,24.66,24.72,24.66,24.71,162173.45872518286,8.639,8.66,8.639,8.6565,162173.4587
2010-09-17 15:35:00,24.7,24.71,24.69,24.69,146081.50470219436,8.653,8.6565,8.6495,8.6495,146081.5047
2010-09-17 15:40:00,24.69,24.71,24.69,24.71,220480.6687565308,8.6495,8.6565,8.6495,8.6565,220480.6688
2010-09-17 15:45:00,24.71,24.74,24.71,24.72,348380.355276907,8.6565,8.667,8.6565,8.66,348380.3553
2010-09-17 15:50:00,24.72,24.72,24.7,24.71,335005.22466039704,8.66,8.66,8.653,8.6565,335005.2247
2010-09-17 15:55:00,24.71,24.72,24.7,24.7,512852.6645768025,8.6565,8.66,8.653,8.653,512852.6646
2010-09-20 09:30:00,24.69,24.7,24.66,24.68,383072.1003134796,8.6495,8.653,8.639,8.646,383072.1003
2010-09-20 09:35:00,24.69,24.74,24.66,24.74,452873.5632183908,8.6495,8.667,8.639,8.667,452873.5632
2010-09-20 09:40:00,24.74,24.78,24.72,24.76,140856.84430512018,8.667,8.681,8.66,8.674,140856.8443
2010-09-20 09:45:00,24.76,24.77,24.75,24.75,83176.5935214211,8.674,8.6775,8.6705,8.6705,83176.5935
2010-09-20 09:50:00,24.76,24.77,24.73,24.75,155276.90700104492,8.674,8.6775,8.6635,8.6705,155276.907
2010-09-20 09:55:00,24.75,24.8,24.75,24.77,79623.82445141066,8.6705,8.688,8.6705,8.6775,79623.8245
2010-09-20 10:00:00,24.77,24.82,24.77,24.82,85475.44409613375,8.6775,8.695,8.6775,8.695,85475.4441
2010-09-20 10:05:00,24.82,24.84,24.81,24.83,126018.80877742948,8.695,8.702,8.6915,8.6985,126018.8088
2010-09-20 10:10:00,24.83,24.85,24.82,24.83,72518.28631138976,8.6985,8.7055,8.695,8.6985,72518.2863
2010-09-20 10:15:00,24.84,24.85,24.83,24.85,93416.92789968652,8.702,8.7055,8.6985,8.7055,93416.9279
2010-09-20 10:20:00,24.85,24.86,24.83,24.84,130198.53709508882,8.7055,8.709,8.6985,8.702,130198.5371
2010-09-20 10:25:00,24.84,24.85,24.82,24.82,88192.26750261233,8.702,8.7055,8.695,8.695,88192.2675
2010-09-20 10:30:00,24.82,24.83,24.82,24.83,60397.07419017764,8.695,8.6985,8.695,8.6985,60397.0742
2010-09-20 10:35:00,24.83,24.83,24.81,24.83,104284.22152560083,8.6985,8.6985,8.6915,8.6985,104284.2215
2010-09-20 10:40:00,24.83,24.84,24.82,24.82,194357.36677115987,8.6985,8.702,8.695,8.695,194357.3668
2010-09-20 10:45:00,24.82,24.84,24.82,24.84,298432.60188087774,8.695,8.702,8.695,8.702,298432.6019
2010-09-20 10:50:00,24.84,24.85,24.83,24.83,104911.18077324974,8.702,8.7055,8.6985,8.6985,104911.1808
2010-09-20 10:55:00,24.84,24.84,24.82,24.83,78160.91954022988,8.702,8.702,8.695,8.6985,78160.9195
2010-09-20 11:00:00,24.83,24.83,24.81,24.81,93834.90073145244,8.6985,8.6985,8.6915,8.6915,93834.9007
2010-09-20 11:05:00,24.82,24.83,24.8,24.83,87565.30825496343,8.695,8.6985,8.688,8.6985,87565.3083
2010-09-20 11:10:00,24.83,24.85,24.83,24.84,94252.87356321838,8.6985,8.7055,8.6985,8.702,94252.8736
2010-09-20 11:15:00,24.84,24.85,24.82,24.83,108881.92267502612,8.702,8.7055,8.695,8.6985,108881.9227
2010-09-20 11:20:00,24.82,24.85,24.82,24.83,38871.47335423197,8.695,8.7055,8.695,8.6985,38871.4734
2010-09-20 11:25:00,24.83,24.85,24.83,24.84,44932.07941483804,8.6985,8.7055,8.6985,8.702,44932.0794
2010-09-20 11:30:00,24.84,24.85,24.83,24.84,59979.1013584117,8.702,8.7055,8.6985,8.702,59979.1014
2010-09-20 11:35:00,24.84,24.85,24.83,24.83,54545.454545454544,8.702,8.7055,8.6985,8.6985,54545.4545
2010-09-20 11:40:00,24.83,24.85,24.82,24.84,59143.15569487983,8.6985,8.7055,8.695,8.702,59143.1557
2010-09-20 11:45:00,24.85,24.85,24.83,24.85,72309.29989550679,8.7055,8.7055,8.6985,8.7055,72309.2999
2010-09-20 11:50:00,24.85,24.86,24.84,24.85,53500.52246603971,8.7055,8.709,8.702,8.7055,53500.5225
2010-09-20 11:55:00,24.85,24.85,24.83,24.84,55590.38662486938,8.7055,8.7055,8.6985,8.702,55590.3866
2010-09-20 12:00:00,24.84,24.86,24.84,24.85,35318.70428422152,8.702,8.709,8.702,8.7055,35318.7043
2010-09-20 12:05:00,24.85,24.86,24.84,24.85,79414.83803552769,8.7055,8.709,8.702,8.7055,79414.838
2010-09-20 12:10:00,24.85,24.85,24.83,24.83,61233.01985370951,8.7055,8.7055,8.6985,8.6985,61233.0199
2010-09-20 12:15:00,24.84,24.84,24.83,24.83,43051.20167189133,8.702,8.702,8.6985,8.6985,43051.2017
2010-09-20 12:20:00,24.84,24.84,24.82,24.83,58725.18286311389,8.702,8.702,8.695,8.6985,58725.1829
2010-09-20 12:25:00,24.83,24.84,24.82,24.83,29885.05747126437,8.6985,8.702,8.695,8.6985,29885.0575
2010-09-20 12:30:00,24.82,24.84,24.82,24.83,134796.2382445141,8.695,8.702,8.695,8.6985,134796.2382
2010-09-20 12:35:00,24.83,24.85,24.83,24.85,46603.97074190177,8.6985,8.7055,8.6985,8.7055,46603.9707
2010-09-20 12:40:00,24.85,24.86,24.85,24.86,49111.807732497386,8.7055,8.709,8.7055,8.709,49111.8077
2010-09-20 12:45:00,24.86,24.87,24.86,24.87,89864.15882967607,8.709,8.7125,8.709,8.7125,89864.1588
2010-09-20 12:50:00,24.86,24.87,24.86,24.87,49738.76698014629,8.709,8.7125,8.709,8.7125,49738.767
2010-09-20 12:55:00,24.87,24.87,24.86,24.87,44305.12016718913,8.7125,8.7125,8.709,8.7125,44305.1202
2010-09-20 13:00:00,24.87,24.87,24.86,24.87,29258.098223615463,8.7125,8.7125,8.709,8.7125,29258.0982
2010-09-20 13:05:00,24.87,24.88,24.87,24.87,58725.18286311389,8.7125,8.716,8.7125,8.7125,58725.1829
2010-09-20 13:10:00,24.86,24.87,24.85,24.85,32392.89446185997,8.709,8.7125,8.7055,8.7055,32392.8945
2010-09-20 13:15:00,24.85,24.87,24.85,24.87,59561.12852664576,8.7055,8.7125,8.7055,8.7125,59561.1285
2010-09-20 13:20:00,24.87,24.88,24.87,24.87,54336.46812957158,8.7125,8.716,8.7125,8.7125,54336.4681
2010-09-20 13:25:00,24.88,24.88,24.87,24.87,15047.021943573667,8.716,8.716,8.7125,8.7125,15047.0219
2010-09-20 13:30:00,24.87,24.88,24.86,24.87,51619.644723093,8.7125,8.716,8.709,8.7125,51619.6447
2010-09-20 13:35:00,24.87,24.88,24.87,24.88,170532.91536050156,8.7125,8.716,8.7125,8.716,170532.9154
2010-09-20 13:40:00,24.88,24.88,24.87,24.88,86729.36259143155,8.716,8.716,8.7125,8.716,86729.3626
2010-09-20 13:45:00,24.88,24.88,24.87,24.88,63740.85684430512,8.716,8.716,8.7125,8.716,63740.8568
2010-09-20 13:50:00,24.88,24.88,24.87,24.88,47439.91640543364,8.716,8.716,8.7125,8.716,47439.9164
2010-09-20 13:55:00,24.88,24.88,24.88,24.88,54754.44096133751,8.716,8.716,8.716,8.716,54754.441
2010-09-20 14:00:00,24.87,24.88,24.87,24.88,101985.3709508882,8.7125,8.716,8.7125,8.716,101985.371
2010-09-20 14:05:00,24.88,24.88,24.87,24.88,130825.49634273772,8.716,8.716,8.7125,8.716,130825.4963
2010-09-20 14:10:00,24.88,24.88,24.87,24.88,33228.84012539185,8.716,8.716,8.7125,8.716,33228.8401
2010-09-20 14:15:00,24.88,24.88,24.87,24.88,86102.40334378266,8.716,8.716,8.7125,8.716,86102.4033
2010-09-20 14:20:00,24.88,24.9,24.88,24.89,438453.500522466,8.716,8.723,8.716,8.7195,438453.5005
2010-09-20 14:25:00,24.88,24.91,24.88,24.9,132706.37408568442,8.716,8.7265,8.716,8.723,132706.3741
2010-09-20 14:30:00,24.9,24.93,24.9,24.92,180355.27690700104,8.723,8.7335,8.723,8.73,180355.2769
2010-09-20 14:35:00,24.91,24.96,24.91,24.94,145663.5318704284,8.7265,8.7441,8.7265,8.737,145663.5319
2010-09-20 14:40:00,24.94,24.96,24.94,24.96,130825.49634273772,8.737,8.7441,8.737,8.7441,130825.4963
2010-09-20 14:45:00,24.96,24.97,24.94,24.96,222152.5600835945,8.7441,8.7476,8.737,8.7441,222152.5601
2010-09-20 14:50:00,24.96,24.97,24.95,24.96,104702.19435736677,8.7441,8.7476,8.7406,8.7441,104702.1944
2010-09-20 14:55:00,24.97,25.0,24.97,25.0,199791.01358411703,8.7476,8.7581,8.7476,8.7581,199791.0136
2010-09-20 15:00:00,25.0,25.0,24.97,25.0,126854.75444096132,8.7581,8.7581,8.7476,8.7581,126854.7544
2010-09-20 15:05:00,25.0,25.01,24.98,24.98,139184.95297805642,8.7581,8.7616,8.7511,8.7511,139184.953
2010-09-20 15:10:00,24.98,25.03,24.98,25.03,253500.5224660397,8.7511,8.7686,8.7511,8.7686,253500.5225
2010-09-20 15:15:00,25.03,25.05,25.03,25.04,148380.355276907,8.7686,8.7756,8.7686,8.7721,148380.3553
2010-09-20 15:20:00,25.04,25.06,25.04,25.06,137722.04806687564,8.7721,8.7791,8.7721,8.7791,137722.0481
2010-09-20 15:25:00,25.06,25.06,25.03,25.04,166562.17345872518,8.7791,8.7791,8.7686,8.7721,166562.1735
2010-09-20 15:30:00,25.04,25.04,25.02,25.03,153814.00208986417,8.7721,8.7721,8.7651,8.7686,153814.0021
2010-09-20 15:35:00,25.04,25.05,25.03,25.05,202507.8369905956,8.7721,8.7756,8.7686,8.7756,202507.837
2010-09-20 15:40:00,25.05,25.06,25.04,25.04,183490.07314524555,8.7756,8.7791,8.7721,8.7721,183490.0731
2010-09-20 15:45:00,25.04,25.04,25.01,25.03,340229.8850574712,8.7721,8.7721,8.7616,8.7686,340229.8851
2010-09-20 15:50:00,25.03,25.07,25.02,25.06,514942.5287356322,8.7686,8.7826,8.7651,8.7791,514942.5287
2010-09-20 15:55:00,25.06,25.06,25.01,25.01,894043.8871473353,8.7791,8.7791,8.7616,8.7616,894043.8871
2010-09-21 09:30:00,25.05,25.05,24.92,24.92,316196.44723093,8.7756,8.7756,8.73,8.73,316196.4472
2010-09-21 09:35:00,24.93,24.94,24.88,24.9,209613.3751306165,8.7335,8.737,8.716,8.723,209613.3751
2010-09-21 09:40:00,24.89,24.9,24.88,24.9,252246.60397074188,8.7195,8.723,8.716,8.723,252246.604
2010-09-21 09:45:00,24.9,24.91,24.9,24.91,99268.5475444096,8.723,8.7265,8.723,8.7265,99268.5475
2010-09-21 09:50:00,24.9,24.91,24.87,24.9,133333.33333333334,8.723,8.7265,8.7125,8.723,133333.3333
2010-09-21 09:55:00,24.9,24.96,24.9,24.93,135423.19749216302,8.723,8.7441,8.723,8.7335,135423.1975
2010-09-21 10:00:00,24.93,24.95,24.92,24.93,111180.77324973876,8.7335,8.7406,8.73,8.7335,111180.7732
2010-09-21 10:05:00,24.93,24.95,24.93,24.93,117659.35214211076,8.7335,8.7406,8.7335,8.7335,117659.3521
2010-09-21 10:10:00,24.93,24.98,24.93,24.96,118495.29780564264,8.7335,8.7511,8.7335,8.7441,118495.2978
2010-09-21 10:15:00,24.96,24.96,24.93,24.93,89864.15882967607,8.7441,8.7441,8.7335,8.7335,89864.1588
2010-09-21 10:20:00,24.93,24.93,24.91,24.91,70010.44932079414,8.7335,8.7335,8.7265,8.7265,70010.4493
2010-09-21 10:25:00,24.91,24.92,24.9,24.92,74608.15047021944,8.7265,8.73,8.723,8.73,74608.1505
2010-09-21 10:30:00,24.92,24.93,24.91,24.92,72100.31347962382,8.73,8.7335,8.7265,8.73,72100.3135
2010-09-21 10:35:00,24.93,24.97,24.93,24.95,75235.10971786834,8.7335,8.7476,8.7335,8.7406,75235.1097
2010-09-21 10:40:00,24.95,24.96,24.93,24.94,51410.65830721003,8.7406,8.7441,8.7335,8.737,51410.6583
2010-09-21 10:45:00,24.94,24.97,24.94,24.96,87356.32183908045,8.737,8.7476,8.737,8.7441,87356.3218
2010-09-21 10:50:00,24.96,24.98,24.96,24.98,47857.88923719958,8.7441,8.7511,8.7441,8.7511,47857.8892
2010-09-21 10:55:00,24.97,24.99,24.96,24.99,48066.87565308255,8.7476,8.7546,8.7441,8.7546,48066.8757
2010-09-21 11:00:00,24.98,24.99,24.97,24.99,70010.44932079414,8.7511,8.7546,8.7476,8.7546,70010.4493
2010-09-21 11:05:00,24.99,25.0,24.97,24.98,59143.15569487983,8.7546,8.7581,8.7476,8.7511,59143.1557
2010-09-21 11:10:00,24.98,24.99,24.97,24.99,38244.51410658307,8.7511,8.7546,8.7476,8.7546,38244.5141
2010-09-21 11:15:00,24.99,24.99,24.96,24.96,80877.74294670846,8.7546,8.7546,8.7441,8.7441,80877.7429
2010-09-21 11:20:00,24.95,24.96,24.93,24.93,105329.15360501569,8.7406,8.7441,8.7335,8.7335,105329.1536
2010-09-21 11:25:00,24.93,24.95,24.92,24.94,51828.631138975965,8.7335,8.7406,8.73,8.737,51828.6311
2010-09-21 11:30:00,24.94,24.96,24.93,24.94,371995.8202716824,8.737,8.7441,8.7335,8.737,371995.8203
2010-09-21 11:35:00,24.93,24.95,24.92,24.94,91536.0501567398,8.7335,8.7406,8.73,8.737,91536.0502
2010-09-21 11:40:00,24.94,24.99,24.94,24.99,121839.0804597701,8.737,8.7546,8.737,8.7546,121839.0805
2010-09-21 11:45:00,24.99,25.0,24.98,24.98,70010.44932079414,8.7546,8.7581,8.7511,8.7511,70010.4493
2010-09-21 11:50:00,24.98,24.99,24.95,24.95,65203.76175548589,8.7511,8.7546,8.7406,8.7406,65203.7618
2010-09-21 11:55:00,24.95,24.97,24.95,24.95,151515.15151515152,8.7406,8.7476,8.7406,8.7406,151515.1515
2010-09-21 12:00:00,24.95,24.96,24.93,24.94,85684.43051201671,8.7406,8.7441,8.7335,8.737,85684.4305
2010-09-21 12:05:00,24.94,24.96,24.93,24.93,167189.13270637408,8.737,8.7441,8.7335,8.7335,167189.1327
2010-09-21 12:10:00,24.93,24.94,24.91,24.92,81713.68861024034,8.7335,8.737,8.7265,8.73,81713.6886
2010-09-21 12:15:00,24.92,24.93,24.91,24.93,76280.04179728318,8.73,8.7335,8.7265,8.7335,76280.0418
2010-09-21 12:20:00,24.93,24.93,24.91,24.91,225078.3699059561,8.7335,8.7335,8.7265,8.7265,225078.3699
2010-09-21 12:25:00,24.91,24.91,24.9,24.9,36572.62277951933,8.7265,8.7265,8.723,8.723,36572.6228
2010-09-21 12:30:00,24.9,24.91,24.89,24.89,78578.89237199581,8.723,8.7265,8.7195,8.7195,78578.8924
2010-09-21 12:35:00,24.89,24.9,24.88,24.89,173876.69801462904,8.7195,8.723,8.716,8.7195,173876.698
2010-09-21 12:40:00,24.89,24.9,24.88,24.9,38871.47335423197,8.7195,8.723,8.716,8.723,38871.4734
2010-09-21 12:45:00,24.9,24.91,24.89,24.89,31974.92163009404,8.723,8.7265,8.7195,8.7195,31974.9216
2010-09-21 12:50:00,24.89,24.9,24.89,24.9,25287.35632183908,8.7195,8.723,8.7195,8.723,25287.3563
2010-09-21 12:55:00,24.91,24.91,24.89,24.89,40334.37826541275,8.7265,8.7265,8.7195,8.7195,40334.3783
2010-09-21 13:00:00,24.9,24.91,24.89,24.9,43260.188087774295,8.723,8.7265,8.7195,8.723,43260.1881
2010-09-21 13:05:00,24.91,24.91,24.88,24.88,101776.3845350052,8.7265,8.7265,8.716,8.716,101776.3845
2010-09-21 13:10:00,24.89,24.89,24.88,24.89,76489.02821316614,8.7195,8.7195,8.716,8.7195,76489.0282
2010-09-21 13:15:00,24.89,24.91,24.89,24.91,43887.14733542319,8.7195,8.7265,8.7195,8.7265,43887.1473
2010-09-21 13:20:00,24.91,24.91,24.89,24.89,52873.5632183908,8.7265,8.7265,8.7195,8.7195,52873.5632
2010-09-21 13:25:00,24.89,24.9,24.87,24.87,99268.5475444096,8.7195,8.723,8.7125,8.7125,99268.5475
2010-09-21 13:30:00,24.87,24.87,24.84,24.84,48484.84848484848,8.7125,8.7125,8.702,8.702,48484.8485
2010-09-21 13:35:00,24.84,24.85,24.83,24.84,91954.02298850576,8.702,8.7055,8.6985,8.702,91954.023
2010-09-21 13:40:00,24.84,24.84,24.83,24.84,42424.24242424242,8.702,8.702,8.6985,8.702,42424.2424
2010-09-21 13:45:00,24.84,24.86,24.84,24.85,54545.454545454544,8.702,8.709,8.702,8.7055,54545.4545
2010-09-21 13:50:00,24.85,24.88,24.85,24.86,163845.3500522466,8.7055,8.716,8.7055,8.709,163845.3501
2010-09-21 13:55:00,24.86,24.87,24.85,24.87,33646.81295715778,8.709,8.7125,8.7055,8.7125,33646.813
2010-09-21 14:00:00,24.87,24.87,24.85,24.85,48693.834900731454,8.7125,8.7125,8.7055,8.7055,48693.8349
2010-09-21 14:05:00,24.85,24.88,24.85,24.87,51410.65830721003,8.7055,8.716,8.7055,8.7125,51410.6583
2010-09-21 14:10:00,24.88,24.89,24.84,24.85,164054.33646812956,8.716,8.7195,8.702,8.7055,164054.3365
2010-09-21 14:15:00,24.86,24.95,24.76,24.95,399373.0407523511,8.709,8.7406,8.674,8.7406,399373.0408
2010-09-21 14:20:00,24.94,24.97,24.9,24.97,202716.82340647856,8.737,8.7476,8.723,8.7476,202716.8234
2010-09-21 14:25:00,24.96,24.97,24.9,24.95,142110.76280041796,8.7441,8.7476,8.723,8.7406,142110.7628
2010-09-21 14:30:00,24.95,25.01,24.93,25.01,169696.9696969697,8.7406,8.7616,8.7335,8.7616,169696.9697
2010-09-21 14:35:00,25.01,25.05,24.99,25.04,257053.2915360501,8.7616,8.7756,8.7546,8.7721,257053.2915
2010-09-21 14:40:00,25.05,25.05,25.01,25.01,287565.3082549634,8.7756,8.7756,8.7616,8.7616,287565.3083
2010-09-21 14:45:00,25.01,25.01,24.98,25.01,117241.37931034484,8.7616,8.7616,8.7511,8.7616,117241.3793
2010-09-21 14:50:00,25.02,25.02,24.96,24.99,156739.8119122257,8.7651,8.7651,8.7441,8.7546,156739.8119
2010-09-21 14:55:00,24.99,25.02,24.98,25.02,134796.2382445141,8.7546,8.7651,8.7511,8.7651,134796.2382
2010-09-21 15:00:00,25.02,25.02,24.97,25.02,116196.44723093,8.7651,8.7651,8.7476,8.7651,116196.4472
2010-09-21 15:05:00,25.02,25.03,24.99,25.02,77742.94670846395,8.7651,8.7686,8.7546,8.7651,77742.9467
2010-09-21 15:10:00,25.02,25.02,24.98,25.0,96342.73772204808,8.7651,8.7651,8.7511,8.7581,96342.7377
2010-09-21 15:15:00,25.0,25.01,24.99,25.01,148798.32810867293,8.7581,8.7616,8.7546,8.7616,148798.3281
2010-09-21 15:20:00,25.01,25.02,25.0,25.0,114315.56948798327,8.7616,8.7651,8.7581,8.7581,114315.5695
2010-09-21 15:25:00,25.0,25.01,24.98,25.0,210240.3343782654,8.7581,8.7616,8.7511,8.7581,210240.3344
2010-09-21 15:30:00,24.99,24.99,24.93,24.94,350052.2466039707,8.7546,8.7546,8.7335,8.737,350052.2466
2010-09-21 15:35:00,24.94,24.94,24.87,24.92,354231.97492163006,8.737,8.737,8.7125,8.73,354231.9749
2010-09-21 15:40:00,24.92,24.96,24.92,24.95,168025.07836990594,8.73,8.7441,8.73,8.7406,168025.0784
2010-09-21 15:45:00,24.95,24.96,24.92,24.93,234064.7857889237,8.7406,8.7441,8.73,8.7335,234064.7858
2010-09-21 15:50:00,24.94,24.98,24.93,24.97,265830.7210031348,8.737,8.7511,8.7335,8.7476,265830.721
2010-09-21 15:55:00,24.97,24.97,24.95,24.97,484012.53918495297,8.7476,8.7476,8.7406,8.7476,484012.5392
2010-09-22 09:30:00,24.98,25.08,24.91,24.93,303866.2486938349,8.7511,8.7861,8.7265,8.7335,303866.2487
2010-09-22 09:35:00,24.93,25.02,24.93,24.99,160292.58098223616,8.7335,8.7651,8.7335,8.7546,160292.581
2010-09-22 09:40:00,24.99,25.02,24.97,25.0,198119.1222570533,8.7546,8.7651,8.7476,8.7581,198119.1223
2010-09-22 09:45:00,24.99,25.04,24.99,25.04,116823.4064785789,8.7546,8.7721,8.7546,8.7721,116823.4065
2010-09-22 09:50:00,25.05,25.09,25.04,25.06,147544.40961337512,8.7756,8.7896,8.7721,8.7791,147544.4096
2010-09-22 09:55:00,25.06,25.06,25.01,25.03,129153.60501567398,8.7791,8.7791,8.7616,8.7686,129153.605
2010-09-22 10:00:00,25.03,25.04,25.01,25.02,142737.72204806688,8.7686,8.7721,8.7616,8.7651,142737.722
2010-09-22 10:05:00,25.02,25.03,24.98,25.0,322257.05329153605,8.7651,8.7686,8.7511,8.7581,322257.0533
2010-09-22 10:10:00,25.0,25.03,24.97,25.03,379937.3040752351,8.7581,8.7686,8.7476,8.7686,379937.3041
2010-09-22 10:15:00,25.03,25.04,25.02,25.03,68756.53082549635,8.7686,8.7721,8.7651,8.7686,68756.5308
2010-09-22 10:20:00,25.02,25.04,24.99,25.0,119331.2434691745,8.7651,8.7721,8.7546,8.7581,119331.2435
2010-09-22 10:25:00,25.0,25.01,24.98,24.98,111389.75966562174,8.7581,8.7616,8.7511,8.7511,111389.7597
2010-09-22 10:30:00,24.98,24.99,24.96,24.97,114106.58307210031,8.7511,8.7546,8.7441,8.7476,114106.5831
2010-09-22 10:35:00,24.97,24.97,24.95,24.96,92580.98223615464,8.7476,8.7476,8.7406,8.7441,92580.9822
2010-09-22 10:40:00,24.95,24.98,24.95,24.96,78160.91954022988,8.7406,8.7511,8.7406,8.7441,78160.9195
2010-09-22 10:45:00,24.96,24.99,24.94,24.94,96133.7513061651,8.7441,8.7546,8.737,8.737,96133.7513
2010-09-22 10:50:00,24.93,24.95,24.92,24.93,145245.55903866247,8.7335,8.7406,8.73,8.7335,145245.559
2010-09-22 10:55:00,24.93,24.98,24.93,24.98,107210.03134796236,8.7335,8.7511,8.7335,8.7511,107210.0313
2010-09-22 11:00:00,24.98,24.99,24.96,24.96,59561.12852664576,8.7511,8.7546,8.7441,8.7441,59561.1285
2010-09-22 11:05:00,24.96,24.96,24.92,24.93,109926.85475444097,8.7441,8.7441,8.73,8.7335,109926.8548
2010-09-22 11:10:00,24.93,24.93,24.9,24.92,120376.17554858934,8.7335,8.7335,8.723,8.73,120376.1755
2010-09-22 11:15:00,24.91,24.94,24.9,24.92,147544.40961337512,8.7265,8.737,8.723,8.73,147544.4096
2010-09-22 11:20:00,24.92,24.92,24.88,24.88,97178.68338557992,8.73,8.73,8.716,8.716,97178.6834
2010-09-22 11:25:00,24.88,24.89,24.84,24.88,176802.50783699058,8.716,8.7195,8.702,8.716,176802.5078
2010-09-22 11:30:00,24.88,24.88,24.85,24.85,121839.0804597701,8.716,8.716,8.7055,8.7055,121839.0805
2010-09-22 11:35:00,24.85,24.88,24.85,24.87,75444.0961337513,8.7055,8.716,8.7055,8.7125,75444.0961
2010-09-22 11:40:00,24.87,24.87,24.85,24.85,61024.03343782654,8.7125,8.7125,8.7055,8.7055,61024.0334
2010-09-22 11:45:00,24.85,24.87,24.84,24.85,94252.87356321838,8.7055,8.7125,8.702,8.7055,94252.8736
2010-09-22 11:50:00,24.85,24.86,24.84,24.86,127272.72727272726,8.7055,8.709,8.702,8.709,127272.7273
2010-09-22 11:55:00,24.86,24.86,24.85,24.86,84012.53918495297,8.709,8.709,8.7055,8.709,84012.5392
2010-09-22 12:00:00,24.86,24.87,24.85,24.85,91327.06374085684,8.709,8.7125,8.7055,8.7055,91327.0637
2010-09-22 12:05:00,24.85,24.87,24.85,24.87,67711.59874608151,8.7055,8.7125,8.7055,8.7125,67711.5987
2010-09-22 12:10:00,24.87,24.9,24.87,24.9,43887.14733542319,8.7125,8.723,8.7125,8.723,43887.1473
2010-09-22 12:15:00,24.9,24.91,24.9,24.91,63322.88401253918,8.723,8.7265,8.723,8.7265,63322.884
2010-09-22 12:20:00,24.9,24.91,24.9,24.9,61233.01985370951,8.723,8.7265,8.723,8.723,61233.0199
2010-09-22 12:25:00,24.9,24.91,24.9,24.9,38871.47335423197,8.723,8.7265,8.723,8.723,38871.4734
2010-09-22 12:30:00,24.9,24.9,24.89,24.89,75653.08254963427,8.723,8.723,8.7195,8.7195,75653.0825
2010-09-22 12:35:00,24.89,24.89,24.87,24.88,63113.89759665621,8.7195,8.7195,8.7125,8.716,63113.8976
2010-09-22 12:40:00,24.89,24.91,24.88,24.89,47648.90282131661,8.7195,8.7265,8.716,8.7195,47648.9028
2010-09-22 12:45:00,24.9,24.91,24.89,24.89,29885.05747126437,8.723,8.7265,8.7195,8.7195,29885.0575
2010-09-22 12:50:00,24.89,24.89,24.87,24.87,23615.46499477534,8.7195,8.7195,8.7125,8.7125,23615.465
2010-09-22 12:55:00,24.87,24.88,24.86,24.87,61859.97910135841,8.7125,8.716,8.709,8.7125,61859.9791
2010-09-22 13:00:00,24.87,24.88,24.86,24.87,45977.01149425288,8.7125,8.716,8.709,8.7125,45977.0115
2010-09-22 13:05:00,24.88,24.88,24.83,24.84,78578.89237199581,8.716,8.716,8.6985,8.702,78578.8924
2010-09-22 13:10:00,24.84,24.84,24.83,24.84,79205.85161964472,8.702,8.702,8.6985,8.702,79205.8516
2010-09-22 13:15:00,24.84,24.84,24.82,24.84,60606.0606060606,8.702,8.702,8.695,8.702,60606.0606
2010-09-22 13:20:00,24.84,24.86,24.84,24.85,68756.53082549635,8.702,8.709,8.702,8.7055,68756.5308
2010-09-22 13:25:00,24.84,24.85,24.82,24.84,261442.00626959247,8.702,8.7055,8.695,8.702,261442.0063
2010-09-22 13:30:00,24.84,24.89,24.84,24.87,163636.36363636362,8.702,8.7195,8.702,8.7125,163636.3636
2010-09-22 13:35:00,24.87,24.93,24.87,24.93,255590.38662486937,8.7125,8.7335,8.7125,8.7335,255590.3866
2010-09-22 13:40:00,24.93,24.94,24.93,24.94,146708.46394984325,8.7335,8.737,8.7335,8.737,146708.4639
2010-09-22 13:45:00,24.94,24.97,24.92,24.94,250365.7262277952,8.737,8.7476,8.73,8.737,250365.7262
2010-09-22 13:50:00,24.94,24.94,24.88,24.89,55381.400208986415,8.737,8.737,8.716,8.7195,55381.4002
2010-09-22 13:55:00,24.89,24.89,24.86,24.87,70219.43573667711,8.7195,8.7195,8.709,8.7125,70219.4357
2010-09-22 14:00:00,24.86,24.86,24.83,24.84,172204.80668756532,8.709,8.709,8.6985,8.702,172204.8067
2010-09-22 14:05:00,24.85,24.87,24.84,24.87,118704.2842215256,8.7055,8.7125,8.702,8.7125,118704.2842
2010-09-22 14:10:00,24.86,24.87,24.83,24.85,108045.97701149424,8.709,8.7125,8.6985,8.7055,108045.977
2010-09-22 14:15:00,24.85,24.85,24.84,24.85,71055.38140020898,8.7055,8.7055,8.702,8.7055,71055.3814
2010-09-22 14:20:00,24.85,24.86,24.82,24.85,157993.73040752352,8.7055,8.709,8.695,8.7055,157993.7304
2010-09-22 14:25:00,24.84,24.86,24.84,24.86,53500.52246603971,8.702,8.709,8.702,8.709,53500.5225
2010-09-22 14:30:00,24.86,24.9,24.86,24.89,95088.81922675026,8.709,8.723,8.709,8.7195,95088.8192
2010-09-22 14:35:00,24.89,24.93,24.89,24.93,91118.07732497388,8.7195,8.7335,8.7195,8.7335,91118.0773
2010-09-22 14:40:00,24.93,24.95,24.9,24.9,102403.34378265412,8.7335,8.7406,8.723,8.723,102403.3438
2010-09-22 14:45:00,24.9,24.91,24.9,24.9,89864.15882967607,8.723,8.7265,8.723,8.723,89864.1588
2010-09-22 14:50:00,24.9,24.9,24.9,24.9,55381.400208986415,8.723,8.723,8.723,8.723,55381.4002
2010-09-22 14:55:00,24.89,24.94,24.89,24.93,149634.2737722048,8.7195,8.737,8.7195,8.7335,149634.2738
2010-09-22 15:00:00,24.94,24.94,24.93,24.93,98432.60188087774,8.737,8.737,8.7335,8.7335,98432.6019
2010-09-22 15:05:00,24.93,24.93,24.88,24.88,84848.48484848485,8.7335,8.7335,8.716,8.716,84848.4848
2010-09-22 15:10:00,24.88,24.88,24.85,24.87,184743.99164054336,8.716,8.716,8.7055,8.7125,184743.9916
2010-09-22 15:15:00,24.87,24.89,24.85,24.85,119749.21630094045,8.7125,8.7195,8.7055,8.7055,119749.2163
2010-09-22 15:20:00,24.85,24.87,24.85,24.85,199373.04075235108,8.7055,8.7125,8.7055,8.7055,199373.0408
2010-09-22 15:25:00,24.85,24.87,24.85,24.86,66875.65308254963,8.7055,8.7125,8.7055,8.709,66875.6531
2010-09-22 15:30:00,24.86,24.89,24.85,24.88,468338.5579937304,8.709,8.7195,8.7055,8.716,468338.558
2010-09-22 15:35:00,24.88,24.91,24.88,24.91,186206.8965517241,8.716,8.7265,8.716,8.7265,186206.8966
2010-09-22 15:40:00,24.91,24.92,24.9,24.91,117450.36572622778,8.7265,8.73,8.723,8.7265,117450.3657
2010-09-22 15:45:00,24.91,24.91,24.87,24.87,270637.40856844303,8.7265,8.7265,8.7125,8.7125,270637.4086
2010-09-22 15:50:00,24.87,24.87,24.86,24.87,194984.3260188088,8.7125,8.7125,8.709,8.7125,194984.326
2010-09-22 15:55:00,24.87,24.89,24.87,24.88,377011.4942528735,8.7125,8.7195,8.7125,8.716,377011.4943
2010-09-23 09:30:00,24.67,24.76,24.67,24.7,278996.8652037617,8.6425,8.674,8.6425,8.653,278996.8652
2010-09-23 09:35:00,24.69,24.73,24.69,24.71,158411.70323928943,8.6495,8.6635,8.6495,8.6565,158411.7032
2010-09-23 09:40:00,24.71,24.73,24.67,24.71,101776.3845350052,8.6565,8.6635,8.6425,8.6565,101776.3845
2010-09-23 09:45:00,24.71,24.78,24.71,24.76,117032.39289446184,8.6565,8.681,8.6565,8.674,117032.3929
2010-09-23 09:50:00,24.75,24.79,24.72,24.78,94252.87356321838,8.6705,8.6845,8.66,8.681,94252.8736
2010-09-23 09:55:00,24.78,24.78,24.65,24.7,116405.43364681296,8.681,8.681,8.6355,8.653,116405.4336
2010-09-23 10:00:00,24.7,24.78,24.7,24.73,118286.31138975966,8.653,8.681,8.653,8.6635,118286.3114
2010-09-23 10:05:00,24.73,24.76,24.72,24.74,129153.60501567398,8.6635,8.674,8.66,8.667,129153.605
2010-09-23 10:10:00,24.74,24.77,24.71,24.71,98014.6290491118,8.667,8.6775,8.6565,8.6565,98014.629
2010-09-23 10:15:00,24.71,24.72,24.68,24.69,87356.32183908045,8.6565,8.66,8.646,8.6495,87356.3218
2010-09-23 10:20:00,24.68,24.7,24.67,24.67,138557.99373040753,8.646,8.653,8.6425,8.6425,138557.9937
2010-09-23 10:25:00,24.67,24.7,24.67,24.68,133751.30616509926,8.6425,8.653,8.6425,8.646,133751.3062
2010-09-23 10:30:00,24.68,24.72,24.67,24.72,151724.13793103446,8.646,8.66,8.6425,8.66,151724.1379
2010-09-23 10:35:00,24.71,24.72,24.7,24.72,114106.58307210031,8.6565,8.66,8.653,8.66,114106.5831
2010-09-23 10:40:00,24.72,24.73,24.7,24.72,203552.76907001043,8.66,8.6635,8.653,8.66,203552.7691
2010-09-23 10:45:00,24.72,24.75,24.7,24.71,83594.56635318704,8.66,8.6705,8.653,8.6565,83594.5664
2010-09-23 10:50:00,24.71,24.72,24.69,24.71,69174.50365726228,8.6565,8.66,8.6495,8.6565,69174.5037
2010-09-23 10:55:00,24.71,24.71,24.69,24.69,52455.59038662487,8.6565,8.6565,8.6495,8.6495,52455.5904
2010-09-23 11:00:00,24.69,24.7,24.69,24.7,50992.685475444094,8.6495,8.653,8.6495,8.653,50992.6855
2010-09-23 11:05:00,24.7,24.7,24.69,24.69,86102.40334378266,8.653,8.653,8.6495,8.6495,86102.4033
2010-09-23 11:10:00,24.69,24.71,24.68,24.71,129989.55067920584,8.6495,8.6565,8.646,8.6565,129989.5507
2010-09-23 11:15:00,24.71,24.71,24.7,24.71,44096.133751306166,8.6565,8.6565,8.653,8.6565,44096.1338
2010-09-23 11:20:00,24.72,24.76,24.72,24.72,83176.5935214211,8.66,8.674,8.66,8.66,83176.5935
2010-09-23 11:25:00,24.71,24.75,24.71,24.75,59979.1013584117,8.6565,8.6705,8.6565,8.6705,59979.1014
2010-09-23 11:30:00,24.75,24.79,24.74,24.77,199373.04075235108,8.6705,8.6845,8.667,8.6775,199373.0408
2010-09-23 11:35:00,24.77,24.81,24.75,24.8,182445.1410658307,8.6775,8.6915,8.6705,8.688,182445.1411
2010-09-23 11:40:00,24.79,24.79,24.77,24.79,181609.19540229885,8.6845,8.6845,8.6775,8.6845,181609.1954
2010-09-23 11:45:00,24.79,24.79,24.78,24.79,94043.88714733542,8.6845,8.6845,8.681,8.6845,94043.8871
2010-09-23 11:50:00,24.79,24.82,24.79,24.82,40125.39184952978,8.6845,8.695,8.6845,8.695,40125.3918
2010-09-23 11:55:00,24.82,24.83,24.82,24.82,288401.25391849526,8.695,8.6985,8.695,8.695,288401.2539
2010-09-23 12:00:00,24.82,24.83,24.82,24.82,47439.91640543364,8.695,8.6985,8.695,8.695,47439.9164
2010-09-23 12:05:00,24.82,24.83,24.82,24.83,49111.807732497386,8.695,8.6985,8.695,8.6985,49111.8077
2010-09-23 12:10:00,24.83,24.84,24.82,24.82,98850.57471264368,8.6985,8.702,8.695,8.695,98850.5747
2010-09-23 12:15:00,24.82,24.83,24.81,24.81,80877.74294670846,8.695,8.6985,8.6915,8.6915,80877.7429
2010-09-23 12:20:00,24.81,24.84,24.81,24.82,49947.75339602926,8.6915,8.702,8.6915,8.695,49947.7534
2010-09-23 12:25:00,24.82,24.82,24.8,24.81,92789.9686520376,8.695,8.695,8.688,8.6915,92789.9687
2010-09-23 12:30:00,24.81,24.82,24.81,24.82,17136.886102403343,8.6915,8.695,8.6915,8.695,17136.8861
2010-09-23 12:35:00,24.81,24.82,24.81,24.81,43469.17450365726,8.6915,8.695,8.6915,8.6915,43469.1745
2010-09-23 12:40:00,24.82,24.82,24.82,24.82,39289.44618599791,8.695,8.695,8.695,8.695,39289.4462
2010-09-23 12:45:00,24.82,24.82,24.82,24.82,55590.38662486938,8.695,8.695,8.695,8.695,55590.3866
2010-09-23 12:50:00,24.82,24.84,24.82,24.84,56217.345872518286,8.695,8.702,8.695,8.702,56217.3459
2010-09-23 12:55:00,24.84,24.84,24.83,24.83,34273.772204806686,8.702,8.702,8.6985,8.6985,34273.7722
2010-09-23 13:00:00,24.83,24.84,24.83,24.83,72936.2591431557,8.6985,8.702,8.6985,8.6985,72936.2591
2010-09-23 13:05:00,24.83,24.84,24.83,24.84,64576.80250783699,8.6985,8.702,8.6985,8.702,64576.8025
2010-09-23 13:10:00,24.84,24.84,24.83,24.83,68965.5172413793,8.702,8.702,8.6985,8.6985,68965.5172
2010-09-23 13:15:00,24.83,24.83,24.82,24.82,81504.70219435736,8.6985,8.6985,8.695,8.695,81504.7022
2010-09-23 13:20:00,24.82,24.84,24.82,24.83,52246.6039707419,8.695,8.702,8.695,8.6985,52246.604
2010-09-23 13:25:00,24.83,24.83,24.82,24.83,24660.397074190176,8.6985,8.6985,8.695,8.6985,24660.3971
2010-09-23 13:30:00,24.83,24.83,24.82,24.83,47648.90282131661,8.6985,8.6985,8.695,8.6985,47648.9028
2010-09-23 13:35:00,24.82,24.83,24.82,24.82,39080.45977011494,8.695,8.6985,8.695,8.695,39080.4598
2010-09-23 13:40:00,24.82,24.82,24.81,24.82,51619.644723093,8.695,8.695,8.6915,8.695,51619.6447
2010-09-23 13:45:00,24.82,24.84,24.81,24.82,69383.49007314524,8.695,8.702,8.6915,8.695,69383.4901
2010-09-23 13:50:00,24.82,24.83,24.81,24.82,49111.807732497386,8.695,8.6985,8.6915,8.695,49111.8077
2010-09-23 13:55:00,24.83,24.83,24.82,24.82,33437.826541274815,8.6985,8.6985,8.695,8.695,33437.8265
2010-09-23 14:00:00,24.82,24.85,24.82,24.84,43051.20167189133,8.695,8.7055,8.695,8.702,43051.2017
2010-09-23 14:05:00,24.84,24.84,24.82,24.82,49111.807732497386,8.702,8.702,8.695,8.695,49111.8077
2010-09-23 14:10:00,24.82,24.82,24.82,24.82,18808.777429467085,8.695,8.695,8.695,8.695,18808.7774
2010-09-23 14:15:00,24.82,24.83,24.82,24.82,52455.59038662487,8.695,8.6985,8.695,8.695,52455.5904
2010-09-23 14:20:00,24.82,24.84,24.82,24.83,53709.50888192267,8.695,8.702,8.695,8.6985,53709.5089
2010-09-23 14:25:00,24.83,24.84,24.82,24.82,48484.84848484848,8.6985,8.702,8.695,8.695,48484.8485
2010-09-23 14:30:00,24.82,24.83,24.82,24.82,45768.0250783699,8.695,8.6985,8.695,8.695,45768.0251
2010-09-23 14:35:00,24.83,24.83,24.79,24.81,140229.88505747126,8.6985,8.6985,8.6845,8.6915,140229.8851
2010-09-23 14:40:00,24.81,24.83,24.8,24.81,287147.3354231975,8.6915,8.6985,8.688,8.6915,287147.3354
2010-09-23 14:45:00,24.81,24.81,24.78,24.79,90073.14524555903,8.6915,8.6915,8.681,8.6845,90073.1452
2010-09-23 14:50:00,24.79,24.79,24.78,24.78,105538.14002089865,8.6845,8.6845,8.681,8.681,105538.14
2010-09-23 14:55:00,24.79,24.79,24.75,24.75,126227.79519331244,8.6845,8.6845,8.6705,8.6705,126227.7952
2010-09-23 15:00:00,24.75,24.77,24.74,24.75,139393.9393939394,8.6705,8.6775,8.667,8.6705,139393.9394
2010-09-23 15:05:00,24.74,24.75,24.7,24.72,189132.70637408568,8.667,8.6705,8.653,8.66,189132.7064
2010-09-23 15:10:00,24.71,24.75,24.71,24.74,173249.73876698015,8.6565,8.6705,8.6565,8.667,173249.7388
2010-09-23 15:15:00,24.74,24.74,24.72,24.73,115778.47439916406,8.667,8.667,8.66,8.6635,115778.4744
2010-09-23 15:20:00,24.73,24.74,24.73,24.73,97387.66980146292,8.6635,8.667,8.6635,8.6635,97387.6698
2010-09-23 15:25:00,24.74,24.75,24.7,24.71,206687.56530825497,8.667,8.6705,8.653,8.6565,206687.5653
2010-09-23 15:30:00,24.71,24.71,24.67,24.68,220480.6687565308,8.6565,8.6565,8.6425,8.646,220480.6688
2010-09-23 15:35:00,24.68,24.69,24.66,24.66,209195.40229885056,8.646,8.6495,8.639,8.639,209195.4023
2010-09-23 15:40:00,24.66,24.68,24.64,24.65,195193.31243469173,8.639,8.646,8.632,8.6355,195193.3124
2010-09-23 15:45:00,24.66,24.69,24.66,24.66,187251.82863113892,8.639,8.6495,8.639,8.639,187251.8286
2010-09-23 15:50:00,24.67,24.69,24.66,24.68,166771.15987460816,8.6425,8.6495,8.639,8.646,166771.1599
2010-09-23 15:55:00,24.68,24.71,24.67,24.71,374085.684430512,8.646,8.6565,8.6425,8.6565,374085.6844
2010-09-24 09:30:00,24.88,24.97,24.84,24.95,412957.157784744,8.716,8.7476,8.702,8.7406,412957.1578
2010-09-24 09:35:00,24.95,25.04,24.93,25.02,292163.0094043887,8.7406,8.7721,8.7335,8.7651,292163.0094
2010-09-24 09:40:00,25.02,25.04,24.93,24.96,286729.36259143153,8.7651,8.7721,8.7335,8.7441,286729.3626
2010-09-24 09:45:00,24.97,25.01,24.89,24.9,194775.3396029258,8.7476,8.7616,8.7195,8.723,194775.3396
2010-09-24 09:50:00,24.9,24.9,24.84,24.85,132079.41483803553,8.723,8.723,8.702,8.7055,132079.4148
2010-09-24 09:55:00,24.85,24.87,24.83,24.83,269383.49007314525,8.7055,8.7125,8.6985,8.6985,269383.4901
2010-09-24 10:00:00,24.83,24.86,24.81,24.84,410240.3343782654,8.6985,8.709,8.6915,8.702,410240.3344
2010-09-24 10:05:00,24.84,24.86,24.84,24.86,540438.8714733542,8.702,8.709,8.702,8.709,540438.8715
2010-09-24 10:10:00,24.86,24.86,24.83,24.83,128317.6593521421,8.709,8.709,8.6985,8.6985,128317.6594
2010-09-24 10:15:00,24.83,24.84,24.81,24.82,148380.355276907,8.6985,8.702,8.6915,8.695,148380.3553
2010-09-24 10:20:00,24.82,24.85,24.82,24.84,384743.9916405433,8.695,8.7055,8.695,8.702,384743.9916
2010-09-24 10:25:00,24.85,24.86,24.83,24.86,292163.0094043887,8.7055,8.709,8.6985,8.709,292163.0094
2010-09-24 10:30:00,24.86,24.86,24.85,24.85,72309.29989550679,8.709,8.709,8.7055,8.7055,72309.2999
2010-09-24 10:35:00,24.86,24.86,24.84,24.85,225914.315569488,8.709,8.709,8.702,8.7055,225914.3156
2010-09-24 10:40:00,24.85,24.86,24.85,24.85,269383.49007314525,8.7055,8.709,8.7055,8.7055,269383.4901
2010-09-24 10:45:00,24.85,24.86,24.84,24.84,130616.50992685476,8.7055,8.709,8.702,8.702,130616.5099
2010-09-24 10:50:00,24.84,24.86,24.83,24.83,106165.09926854754,8.702,8.709,8.6985,8.6985,106165.0993
2010-09-24 10:55:00,24.82,24.84,24.81,24.81,135214.21107628004,8.695,8.702,8.6915,8.6915,135214.2111
2010-09-24 11:00:00,24.82,24.85,24.81,24.85,89028.2131661442,8.695,8.7055,8.6915,8.7055,89028.2132
2010-09-24 11:05:00,24.85,24.85,24.82,24.85,172204.80668756532,8.7055,8.7055,8.695,8.7055,172204.8067
2010-09-24 11:10:00,24.85,24.86,24.82,24.85,224033.43782654128,8.7055,8.709,8.695,8.7055,224033.4378
2010-09-24 11:15:00,24.84,24.86,24.83,24.86,197701.1494252873,8.702,8.709,8.6985,8.709,197701.1494
2010-09-24 11:20:00,24.86,24.86,24.84,24.84,126227.79519331244,8.709,8.709,8.702,8.702,126227.7952
2010-09-24 11:25:00,24.84,24.84,24.82,24.83,80250.78369905955,8.702,8.702,8.695,8.6985,80250.7837
2010-09-24 11:30:00,24.82,24.83,24.81,24.83,168443.0512016719,8.695,8.6985,8.6915,8.6985,168443.0512
2010-09-24 11:35:00,24.83,24.85,24.82,24.85,135423.19749216302,8.6985,8.7055,8.695,8.7055,135423.1975
2010-09-24 11:40:00,24.85,24.86,24.84,24.86,175339.60292580983,8.7055,8.709,8.702,8.709,175339.6029
2010-09-24 11:45:00,24.86,24.87,24.85,24.85,400208.9864158829,8.709,8.7125,8.7055,8.7055,400208.9864
2010-09-24 11:50:00,24.86,24.86,24.84,24.86,118286.31138975966,8.709,8.709,8.702,8.709,118286.3114
2010-09-24 11:55:00,24.86,24.86,24.84,24.85,90073.14524555903,8.709,8.709,8.702,8.7055,90073.1452
2010-09-24 12:00:00,24.85,24.85,24.83,24.83,93416.92789968652,8.7055,8.7055,8.6985,8.6985,93416.9279
2010-09-24 12:05:00,24.84,24.84,24.81,24.81,90282.131661442,8.702,8.702,8.6915,8.6915,90282.1317
2010-09-24 12:10:00,24.81,24.84,24.81,24.83,94461.85997910135,8.6915,8.702,8.6915,8.6985,94461.86
2010-09-24 12:15:00,24.83,24.83,24.83,24.83,55799.37304075235,8.6985,8.6985,8.6985,8.6985,55799.373
2010-09-24 12:20:00,24.83,24.83,24.82,24.82,62695.92476489028,8.6985,8.6985,8.695,8.695,62695.9248
2010-09-24 12:25:00,24.82,24.82,24.81,24.82,116823.4064785789,8.695,8.695,8.6915,8.695,116823.4065
2010-09-24 12:30:00,24.82,24.82,24.81,24.81,76489.02821316614,8.695,8.695,8.6915,8.6915,76489.0282
2010-09-24 12:35:00,24.81,24.81,24.79,24.81,107419.01776384536,8.6915,8.6915,8.6845,8.6915,107419.0178
2010-09-24 12:40:00,24.81,24.83,24.8,24.83,106792.05851619644,8.6915,8.6985,8.688,8.6985,106792.0585
2010-09-24 12:45:00,24.83,24.85,24.82,24.83,90491.11807732497,8.6985,8.7055,8.695,8.6985,90491.1181
2010-09-24 12:50:00,24.84,24.85,24.82,24.82,77324.97387669802,8.702,8.7055,8.695,8.695,77324.9739
2010-09-24 12:55:00,24.82,24.83,24.81,24.81,68547.54440961337,8.695,8.6985,8.6915,8.6915,68547.5444
2010-09-24 13:00:00,24.81,24.83,24.81,24.83,161755.48589341692,8.6915,8.6985,8.6915,8.6985,161755.4859
2010-09-24 13:05:00,24.83,24.85,24.82,24.85,72936.2591431557,8.6985,8.7055,8.695,8.7055,72936.2591
2010-09-24 13:10:00,24.84,24.85,24.83,24.84,136259.14315569488,8.702,8.7055,8.6985,8.702,136259.1432
2010-09-24 13:15:00,24.84,24.86,24.83,24.84,81504.70219435736,8.702,8.709,8.6985,8.702,81504.7022
2010-09-24 13:20:00,24.83,24.86,24.83,24.85,91954.02298850576,8.6985,8.709,8.6985,8.7055,91954.023
2010-09-24 13:25:00,24.85,24.86,24.85,24.86,87356.32183908045,8.7055,8.709,8.7055,8.709,87356.3218
2010-09-24 13:30:00,24.85,24.87,24.84,24.87,149425.28735632185,8.7055,8.7125,8.702,8.7125,149425.2874
2010-09-24 13:35:00,24.86,24.87,24.85,24.85,89028.2131661442,8.709,8.7125,8.7055,8.7055,89028.2132
2010-09-24 13:40:00,24.85,24.85,24.82,24.82,120167.18913270636,8.7055,8.7055,8.695,8.695,120167.1891
2010-09-24 13:45:00,24.82,24.83,24.79,24.81,122466.039707419,8.695,8.6985,8.6845,8.6915,122466.0397
2010-09-24 13:50:00,24.81,24.81,24.79,24.79,51410.65830721003,8.6915,8.6915,8.6845,8.6845,51410.6583
2010-09-24 13:55:00,24.79,24.8,24.79,24.79,64576.80250783699,8.6845,8.688,8.6845,8.6845,64576.8025
2010-09-24 14:00:00,24.8,24.8,24.78,24.78,131870.42842215256,8.688,8.688,8.681,8.681,131870.4284
2010-09-24 14:05:00,24.79,24.8,24.78,24.79,68756.53082549635,8.6845,8.688,8.681,8.6845,68756.5308
2010-09-24 14:10:00,24.79,24.8,24.76,24.79,208150.4702194357,8.6845,8.688,8.674,8.6845,208150.4702
2010-09-24 14:15:00,24.79,24.82,24.78,24.79,113270.63740856844,8.6845,8.695,8.681,8.6845,113270.6374
2010-09-24 14:20:00,24.79,24.82,24.79,24.81,53082.54963427377,8.6845,8.695,8.6845,8.6915,53082.5496
2010-09-24 14:25:00,24.82,24.86,24.81,24.85,133542.3197492163,8.695,8.709,8.6915,8.7055,133542.3197
2010-09-24 14:30:00,24.85,24.87,24.84,24.86,173667.71159874607,8.7055,8.7125,8.702,8.709,173667.7116
2010-09-24 14:35:00,24.86,24.86,24.85,24.86,129989.55067920584,8.709,8.709,8.7055,8.709,129989.5507
2010-09-24 14:40:00,24.86,24.86,24.85,24.85,116405.43364681296,8.709,8.709,8.7055,8.7055,116405.4336
2010-09-24 14:45:00,24.86,24.86,24.84,24.84,195611.28526645768,8.709,8.709,8.702,8.702,195611.2853
2010-09-24 14:50:00,24.84,24.85,24.84,24.84,124137.93103448275,8.702,8.7055,8.702,8.702,124137.931
2010-09-24 14:55:00,24.85,24.86,24.84,24.84,104493.2079414838,8.7055,8.709,8.702,8.702,104493.2079
2010-09-24 15:00:00,24.85,24.85,24.83,24.85,118286.31138975966,8.7055,8.7055,8.6985,8.7055,118286.3114
2010-09-24 15:05:00,24.85,24.85,24.84,24.84,107836.99059561128,8.7055,8.7055,8.702,8.702,107836.9906
2010-09-24 15:10:00,24.84,24.86,24.84,24.84,89028.2131661442,8.702,8.709,8.702,8.702,89028.2132
2010-09-24 15:15:00,24.84,24.84,24.82,24.84,136259.14315569488,8.702,8.702,8.695,8.702,136259.1432
2010-09-24 15:20:00,24.84,24.84,24.83,24.83,83594.56635318704,8.702,8.702,8.6985,8.6985,83594.5664
2010-09-24 15:25:00,24.83,24.85,24.83,24.83,166980.1462904911,8.6985,8.7055,8.6985,8.6985,166980.1463
2010-09-24 15:30:00,24.83,24.85,24.83,24.84,150888.1922675026,8.6985,8.7055,8.6985,8.702,150888.1923
2010-09-24 15:35:00,24.84,24.87,24.84,24.87,168025.07836990594,8.702,8.7125,8.702,8.7125,168025.0784
2010-09-24 15:40:00,24.87,24.87,24.84,24.84,165517.24137931035,8.7125,8.7125,8.702,8.702,165517.2414
2010-09-24 15:45:00,24.84,24.86,24.84,24.84,396656.2173458725,8.702,8.709,8.702,8.702,396656.2173
2010-09-24 15:50:00,24.84,24.85,24.83,24.84,264994.7753396029,8.702,8.7055,8.6985,8.702,264994.7753
2010-09-24 15:55:00,24.84,24.85,24.83,24.85,531243.4691745036,8.702,8.7055,8.6985,8.7055,531243.4692
2010-09-27 09:30:00,24.86,24.86,24.72,24.83,217554.8589341693,8.709,8.709,8.66,8.6985,217554.8589
2010-09-27 09:35:00,24.83,24.86,24.83,24.86,93625.91431556948,8.6985,8.709,8.6985,8.709,93625.9143
2010-09-27 09:40:00,24.86,24.92,24.84,24.88,134378.26541274818,8.709,8.73,8.702,8.716,134378.2654
2010-09-27 09:45:00,24.88,24.9,24.87,24.87,193103.4482758621,8.716,8.723,8.7125,8.7125,193103.4483
2010-09-27 09:50:00,24.87,24.9,24.87,24.88,118704.2842215256,8.7125,8.723,8.7125,8.716,118704.2842
2010-09-27 09:55:00,24.88,24.88,24.85,24.86,152142.1107628004,8.716,8.716,8.7055,8.709,152142.1108
2010-09-27 10:00:00,24.86,24.87,24.85,24.86,128944.618599791,8.709,8.7125,8.7055,8.709,128944.6186
2010-09-27 10:05:00,24.86,24.9,24.86,24.9,102821.31661442008,8.709,8.723,8.709,8.723,102821.3166
2010-09-27 10:10:00,24.9,24.9,24.84,24.84,143782.6541274817,8.723,8.723,8.702,8.702,143782.6541
2010-09-27 10:15:00,24.84,24.85,24.83,24.84,91536.0501567398,8.702,8.7055,8.6985,8.702,91536.0502
2010-09-27 10:20:00,24.84,24.88,24.84,24.87,106374.08568443052,8.702,8.716,8.702,8.7125,106374.0857
2010-09-27 10:25:00,24.87,24.91,24.85,24.9,249738.7669801463,8.7125,8.7265,8.7055,8.723,249738.767
2010-09-27 10:30:00,24.9,24.91,24.88,24.9,166144.20062695924,8.723,8.7265,8.716,8.723,166144.2006
2010-09-27 10:35:00,24.89,24.92,24.89,24.92,95924.76489028212,8.7195,8.73,8.7195,8.73,95924.7649
2010-09-27 10:40:00,24.91,24.93,24.91,24.91,143364.68129571577,8.7265,8.7335,8.7265,8.7265,143364.6813
2010-09-27 10:45:00,24.91,24.93,24.91,24.92,103239.289446186,8.7265,8.7335,8.7265,8.73,103239.2894
2010-09-27 10:50:00,24.92,24.94,24.91,24.94,107001.0449320794,8.73,8.737,8.7265,8.737,107001.0449
2010-09-27 10:55:00,24.94,24.96,24.94,24.94,91954.02298850576,8.737,8.7441,8.737,8.737,91954.023
2010-09-27 11:00:00,24.94,24.94,24.92,24.93,169278.99686520375,8.737,8.737,8.73,8.7335,169278.9969
2010-09-27 11:05:00,24.92,24.92,24.91,24.92,105120.1671891327,8.73,8.73,8.7265,8.73,105120.1672
2010-09-27 11:10:00,24.92,24.94,24.92,24.93,113270.63740856844,8.73,8.737,8.73,8.7335,113270.6374
2010-09-27 11:15:00,24.93,24.93,24.92,24.93,103448.27586206896,8.7335,8.7335,8.73,8.7335,103448.2759
2010-09-27 11:20:00,24.92,24.94,24.91,24.91,118495.29780564264,8.73,8.737,8.7265,8.7265,118495.2978
2010-09-27 11:25:00,24.91,24.93,24.91,24.92,107210.03134796236,8.7265,8.7335,8.7265,8.73,107210.0313
2010-09-27 11:30:00,24.92,24.94,24.92,24.94,88819.22675026122,8.73,8.737,8.73,8.737,88819.2268
2010-09-27 11:35:00,24.94,24.95,24.91,24.92,84012.53918495297,8.737,8.7406,8.7265,8.73,84012.5392
2010-09-27 11:40:00,24.92,24.95,24.92,24.93,77324.97387669802,8.73,8.7406,8.73,8.7335,77324.9739
2010-09-27 11:45:00,24.93,24.95,24.93,24.94,74817.1368861024,8.7335,8.7406,8.7335,8.737,74817.1369
2010-09-27 11:50:00,24.94,24.94,24.94,24.94,59979.1013584117,8.737,8.737,8.737,8.737,59979.1014
2010-09-27 11:55:00,24.94,24.95,24.93,24.93,95088.81922675026,8.737,8.7406,8.7335,8.7335,95088.8192
2010-09-27 12:00:00,24.93,24.94,24.93,24.94,69801.46290491118,8.7335,8.737,8.7335,8.737,69801.4629
2010-09-27 12:05:00,24.94,24.96,24.94,24.96,56844.305120167184,8.737,8.7441,8.737,8.7441,56844.3051
2010-09-27 12:10:00,24.95,24.96,24.92,24.93,127481.71368861024,8.7406,8.7441,8.73,8.7335,127481.7137
2010-09-27 12:15:00,24.93,24.95,24.93,24.94,127481.71368861024,8.7335,8.7406,8.7335,8.737,127481.7137
2010-09-27 12:20:00,24.94,24.94,24.93,24.93,67293.62591431556,8.737,8.737,8.7335,8.7335,67293.6259
2010-09-27 12:25:00,24.93,24.95,24.93,24.95,64994.77533960292,8.7335,8.7406,8.7335,8.7406,64994.7753
2010-09-27 12:30:00,24.94,24.95,24.92,24.93,58934.16927899687,8.737,8.7406,8.73,8.7335,58934.1693
2010-09-27 12:35:00,24.92,24.93,24.9,24.91,227795.19331243468,8.73,8.7335,8.723,8.7265,227795.1933
2010-09-27 12:40:00,24.91,24.92,24.9,24.91,64994.77533960292,8.7265,8.73,8.723,8.7265,64994.7753
2010-09-27 12:45:00,24.91,24.92,24.9,24.91,69383.49007314524,8.7265,8.73,8.723,8.7265,69383.4901
2010-09-27 12:50:00,24.92,24.92,24.9,24.92,77533.96029258097,8.73,8.73,8.723,8.73,77533.9603
2010-09-27 12:55:00,24.91,24.92,24.89,24.9,91118.07732497388,8.7265,8.73,8.7195,8.723,91118.0773
2010-09-27 13:00:00,24.9,24.92,24.89,24.92,73145.24555903867,8.723,8.73,8.7195,8.73,73145.2456
2010-09-27 13:05:00,24.92,24.94,24.91,24.93,62486.93834900732,8.73,8.737,8.7265,8.7335,62486.9383
2010-09-27 13:10:00,24.93,24.94,24.93,24.93,82967.60710553813,8.7335,8.737,8.7335,8.7335,82967.6071
2010-09-27 13:15:00,24.93,24.93,24.91,24.92,107836.99059561128,8.7335,8.7335,8.7265,8.73,107836.9906
2010-09-27 13:20:00,24.91,24.92,24.91,24.91,61859.97910135841,8.7265,8.73,8.7265,8.7265,61859.9791
2010-09-27 13:25:00,24.91,24.93,24.91,24.92,52455.59038662487,8.7265,8.7335,8.7265,8.73,52455.5904
2010-09-27 13:30:00,24.92,24.95,24.91,24.94,103448.27586206896,8.73,8.7406,8.7265,8.737,103448.2759
2010-09-27 13:35:00,24.94,24.95,24.93,24.94,63949.843260188085,8.737,8.7406,8.7335,8.737,63949.8433
2010-09-27 13:40:00,24.94,24.97,24.94,24.96,181609.19540229885,8.737,8.7476,8.737,8.7441,181609.1954
2010-09-27 13:45:00,24.96,24.99,24.96,24.97,97805.64263322884,8.7441,8.7546,8.7441,8.7476,97805.6426
2010-09-27 13:50:00,24.96,24.99,24.96,24.98,52246.6039707419,8.7441,8.7546,8.7441,8.7511,52246.604
2010-09-27 13:55:00,24.98,24.99,24.97,24.97,88819.22675026122,8.7511,8.7546,8.7476,8.7476,88819.2268
2010-09-27 14:00:00,24.97,24.98,24.97,24.97,117450.36572622778,8.7476,8.7511,8.7476,8.7476,117450.3657
2010-09-27 14:05:00,24.97,24.98,24.95,24.97,145036.57262277952,8.7476,8.7511,8.7406,8.7476,145036.5726
2010-09-27 14:10:00,24.97,24.99,24.97,24.98,84430.51201671892,8.7476,8.7546,8.7476,8.7511,84430.512
2010-09-27 14:15:00,24.98,25.0,24.98,25.0,109090.90909090907,8.7511,8.7581,8.7511,8.7581,109090.9091
2010-09-27 14:20:00,25.0,25.0,24.98,24.98,101149.42528735632,8.7581,8.7581,8.7511,8.7511,101149.4253
2010-09-27 14:25:00,24.99,24.99,24.98,24.98,46185.99791013584,8.7546,8.7546,8.7511,8.7511,46185.9979
2010-09-27 14:30:00,24.98,25.0,24.98,24.99,125809.8223615465,8.7511,8.7581,8.7511,8.7546,125809.8224
2010-09-27 14:35:00,24.99,24.99,24.98,24.98,82340.64785788923,8.7546,8.7546,8.7511,8.7511,82340.6479
2010-09-27 14:40:00,24.98,25.01,24.98,25.01,125391.84952978056,8.7511,8.7616,8.7511,8.7616,125391.8495
2010-09-27 14:45:00,25.01,25.01,25.0,25.0,78369.90595611285,8.7616,8.7616,8.7581,8.7581,78369.906
2010-09-27 14:50:00,25.01,25.01,24.98,24.99,118704.2842215256,8.7616,8.7616,8.7511,8.7546,118704.2842
2010-09-27 14:55:00,24.99,25.0,24.97,24.98,91327.06374085684,8.7546,8.7581,8.7476,8.7511,91327.0637
2010-09-27 15:00:00,24.97,24.97,24.96,24.96,68756.53082549635,8.7476,8.7476,8.7441,8.7441,68756.5308
2010-09-27 15:05:00,24.96,24.97,24.95,24.97,137513.0616509927,8.7441,8.7476,8.7406,8.7476,137513.0617
2010-09-27 15:10:00,24.97,24.98,24.96,24.98,92163.00940438872,8.7476,8.7511,8.7441,8.7511,92163.0094
2010-09-27 15:15:00,24.98,24.99,24.98,24.99,125391.84952978056,8.7511,8.7546,8.7511,8.7546,125391.8495
2010-09-27 15:20:00,24.99,25.0,24.99,24.99,145454.54545454544,8.7546,8.7581,8.7546,8.7546,145454.5455
2010-09-27 15:25:00,24.99,25.0,24.99,24.99,125600.83594566352,8.7546,8.7581,8.7546,8.7546,125600.8359
2010-09-27 15:30:00,24.99,25.0,24.98,24.98,141901.776384535,8.7546,8.7581,8.7511,8.7511,141901.7764
2010-09-27 15:35:00,24.98,24.99,24.97,24.97,127690.7001044932,8.7511,8.7546,8.7476,8.7476,127690.7001
2010-09-27 15:40:00,24.97,24.99,24.96,24.98,150888.1922675026,8.7476,8.7546,8.7441,8.7511,150888.1923
2010-09-27 15:45:00,24.98,24.98,24.96,24.97,300313.4796238244,8.7511,8.7511,8.7441,8.7476,300313.4796
2010-09-27 15:50:00,24.97,24.97,24.95,24.95,290491.11807732494,8.7476,8.7476,8.7406,8.7406,290491.1181
2010-09-27 15:55:00,24.96,24.96,24.93,24.94,563218.3908045976,8.7441,8.7441,8.7335,8.737,563218.3908
2010-09-28 09:30:00,24.98,25.06,24.94,24.94,380982.23615464993,8.7511,8.7791,8.737,8.737,380982.2362
2010-09-28 09:35:00,24.94,25.01,24.94,24.95,93416.92789968652,8.737,8.7616,8.737,8.7406,93416.9279
2010-09-28 09:40:00,24.94,24.96,24.94,24.94,85057.4712643678,8.737,8.7441,8.737,8.737,85057.4713
2010-09-28 09:45:00,24.94,24.97,24.93,24.96,100104.49320794149,8.737,8.7476,8.7335,8.7441,100104.4932
2010-09-28 09:50:00,24.96,24.98,24.93,24.93,109717.868338558,8.7441,8.7511,8.7335,8.7335,109717.8683
2010-09-28 09:55:00,24.93,24.93,24.9,24.92,100731.45245559038,8.7335,8.7335,8.723,8.73,100731.4525
2010-09-28 10:00:00,24.92,24.93,24.84,24.9,290282.131661442,8.73,8.7335,8.702,8.723,290282.1317
2010-09-28 10:05:00,24.9,24.91,24.88,24.89,164890.28213166143,8.723,8.7265,8.716,8.7195,164890.2821
2010-09-28 10:10:00,24.89,24.9,24.86,24.89,114106.58307210031,8.7195,8.723,8.709,8.7195,114106.5831
2010-09-28 10:15:00,24.88,24.91,24.88,24.9,141274.8171368861,8.716,8.7265,8.716,8.723,141274.8171
2010-09-28 10:20:00,24.9,24.92,24.88,24.91,168861.02403343783,8.723,8.73,8.716,8.7265,168861.024
2010-09-28 10:25:00,24.92,24.94,24.91,24.92,93625.91431556948,8.73,8.737,8.7265,8.73,93625.9143
2010-09-28 10:30:00,24.92,24.94,24.9,24.9,127272.72727272726,8.73,8.737,8.723,8.723,127272.7273
2010-09-28 10:35:00,24.9,24.91,24.88,24.9,120794.14838035528,8.723,8.7265,8.716,8.723,120794.1484
2010-09-28 10:40:00,24.9,24.95,24.9,24.95,101358.41170323928,8.723,8.7406,8.723,8.7406,101358.4117
2010-09-28 10:45:00,24.95,24.97,24.94,24.96,75026.12330198537,8.7406,8.7476,8.737,8.7441,75026.1233
2010-09-28 10:50:00,24.96,24.98,24.95,24.96,93834.90073145244,8.7441,8.7511,8.7406,8.7441,93834.9007
2010-09-28 10:55:00,24.96,25.0,24.96,24.98,304075.2351097179,8.7441,8.7581,8.7441,8.7511,304075.2351
2010-09-28 11:00:00,24.98,25.02,24.97,25.02,224033.43782654128,8.7511,8.7651,8.7476,8.7651,224033.4378
2010-09-28 11:05:00,25.02,25.03,25.01,25.02,78578.89237199581,8.7651,8.7686,8.7616,8.7651,78578.8924
2010-09-28 11:10:00,25.01,25.03,25.0,25.01,87983.28108672936,8.7616,8.7686,8.7581,8.7616,87983.2811
2010-09-28 11:15:00,25.02,25.04,25.01,25.03,80668.7565308255,8.7651,8.7721,8.7616,8.7686,80668.7565
2010-09-28 11:20:00,25.03,25.06,25.02,25.04,92998.9550679206,8.7686,8.7791,8.7651,8.7721,92998.9551
2010-09-28 11:25:00,25.04,25.08,25.04,25.06,104911.18077324974,8.7721,8.7861,8.7721,8.7791,104911.1808
2010-09-28 11:30:00,25.07,25.09,25.06,25.08,71473.35423197492,8.7826,8.7896,8.7791,8.7861,71473.3542
2010-09-28 11:35:00,25.08,25.09,25.06,25.07,98850.57471264368,8.7861,8.7896,8.7791,8.7826,98850.5747
2010-09-28 11:40:00,25.06,25.09,25.06,25.07,76489.02821316614,8.7791,8.7896,8.7791,8.7826,76489.0282
2010-09-28 11:45:00,25.07,25.09,25.07,25.09,93625.91431556948,8.7826,8.7896,8.7826,8.7896,93625.9143
2010-09-28 11:50:00,25.09,25.1,25.07,25.09,77324.97387669802,8.7896,8.7931,8.7826,8.7896,77324.9739
2010-09-28 11:55:00,25.09,25.09,25.07,25.09,54336.46812957158,8.7896,8.7896,8.7826,8.7896,54336.4681
2010-09-28 12:00:00,25.09,25.09,25.06,25.08,40961.33751306165,8.7896,8.7896,8.7791,8.7861,40961.3375
2010-09-28 12:05:00,25.08,25.1,25.07,25.09,95297.80564263322,8.7861,8.7931,8.7826,8.7896,95297.8056
2010-09-28 12:10:00,25.09,25.1,25.08,25.08,82131.66144200627,8.7896,8.7931,8.7861,8.7861,82131.6614
2010-09-28 12:15:00,25.08,25.09,25.07,25.08,77324.97387669802,8.7861,8.7896,8.7826,8.7861,77324.9739
2010-09-28 12:20:00,25.08,25.1,25.07,25.07,104911.18077324974,8.7861,8.7931,8.7826,8.7826,104911.1808
2010-09-28 12:25:00,25.07,25.09,25.07,25.08,136259.14315569488,8.7826,8.7896,8.7826,8.7861,136259.1432
2010-09-28 12:30:00,25.09,25.1,25.07,25.07,94461.85997910135,8.7896,8.7931,8.7826,8.7826,94461.86
2010-09-28 12:35:00,25.07,25.08,25.06,25.06,38244.51410658307,8.7826,8.7861,8.7791,8.7791,38244.5141
2010-09-28 12:40:00,25.06,25.08,25.06,25.07,48902.82131661442,8.7791,8.7861,8.7791,8.7826,48902.8213
2010-09-28 12:45:00,25.07,25.09,25.07,25.08,50783.69905956113,8.7826,8.7896,8.7826,8.7861,50783.6991
2010-09-28 12:50:00,25.08,25.09,25.07,25.09,38871.47335423197,8.7861,8.7896,8.7826,8.7896,38871.4734
2010-09-28 12:55:00,25.09,25.09,25.08,25.09,39498.43260188088,8.7896,8.7896,8.7861,8.7896,39498.4326
2010-09-28 13:00:00,25.09,25.1,25.07,25.07,40543.36468129572,8.7896,8.7931,8.7826,8.7826,40543.3647
2010-09-28 13:05:00,25.07,25.07,25.04,25.05,73145.24555903867,8.7826,8.7826,8.7721,8.7756,73145.2456
2010-09-28 13:10:00,25.05,25.06,25.03,25.03,68756.53082549635,8.7756,8.7791,8.7686,8.7686,68756.5308
2010-09-28 13:15:00,25.04,25.04,25.02,25.02,78578.89237199581,8.7721,8.7721,8.7651,8.7651,78578.8924
2010-09-28 13:20:00,25.02,25.04,25.02,25.04,59352.1421107628,8.7651,8.7721,8.7651,8.7721,59352.1421
2010-09-28 13:25:00,25.04,25.05,25.03,25.04,53291.53605015674,8.7721,8.7756,8.7686,8.7721,53291.5361
2010-09-28 13:30:00,25.04,25.05,25.03,25.04,111180.77324973876,8.7721,8.7756,8.7686,8.7721,111180.7732
2010-09-28 13:35:00,25.05,25.09,25.04,25.05,88819.22675026122,8.7756,8.7896,8.7721,8.7756,88819.2268
2010-09-28 13:40:00,25.05,25.06,25.05,25.06,47021.94357366771,8.7756,8.7791,8.7756,8.7791,47021.9436
2010-09-28 13:45:00,25.06,25.06,25.03,25.04,77324.97387669802,8.7791,8.7791,8.7686,8.7721,77324.9739
2010-09-28 13:50:00,25.04,25.07,25.04,25.05,107836.99059561128,8.7721,8.7826,8.7721,8.7756,107836.9906
2010-09-28 13:55:00,25.04,25.07,25.04,25.07,56635.31870428422,8.7721,8.7826,8.7721,8.7826,56635.3187
2010-09-28 14:00:00,25.07,25.07,25.05,25.05,56426.33228840125,8.7826,8.7826,8.7756,8.7756,56426.3323
2010-09-28 14:05:00,25.05,25.06,25.05,25.06,46812.957157784746,8.7756,8.7791,8.7756,8.7791,46812.9572
2010-09-28 14:10:00,25.06,25.08,25.06,25.07,34064.78578892372,8.7791,8.7861,8.7791,8.7826,34064.7858
2010-09-28 14:15:00,25.06,25.08,25.06,25.06,38035.5276907001,8.7791,8.7861,8.7791,8.7791,38035.5277
2010-09-28 14:20:00,25.07,25.08,25.06,25.06,41379.31034482759,8.7826,8.7861,8.7791,8.7791,41379.3103
2010-09-28 14:25:00,25.06,25.06,25.02,25.02,73563.2183908046,8.7791,8.7791,8.7651,8.7651,73563.2184
2010-09-28 14:30:00,25.03,25.04,25.01,25.04,114524.55590386625,8.7686,8.7721,8.7616,8.7721,114524.5559
2010-09-28 14:35:00,25.04,25.04,25.01,25.02,64158.82967607105,8.7721,8.7721,8.7616,8.7651,64158.8297
2010-09-28 14:40:00,25.02,25.03,25.01,25.02,54545.454545454544,8.7651,8.7686,8.7616,8.7651,54545.4545
2010-09-28 14:45:00,25.01,25.01,24.98,24.99,114942.52873563218,8.7616,8.7616,8.7511,8.7546,114942.5287
2010-09-28 14:50:00,24.99,24.99,24.97,24.98,63949.843260188085,8.7546,8.7546,8.7476,8.7511,63949.8433
2010-09-28 14:55:00,24.99,25.0,24.96,24.99,86729.36259143155,8.7546,8.7581,8.7441,8.7546,86729.3626
2010-09-28 15:00:00,24.99,25.0,24.98,24.99,80877.74294670846,8.7546,8.7581,8.7511,8.7546,80877.7429
2010-09-28 15:05:00,24.99,25.02,24.99,25.01,103866.2486938349,8.7546,8.7651,8.7546,8.7616,103866.2487
2010-09-28 15:10:00,25.01,25.03,25.0,25.01,79205.85161964472,8.7616,8.7686,8.7581,8.7616,79205.8516
2010-09-28 15:15:00,25.01,25.04,25.0,25.03,119958.2027168234,8.7616,8.7721,8.7581,8.7686,119958.2027
2010-09-28 15:20:00,25.03,25.03,25.01,25.01,68338.5579937304,8.7686,8.7686,8.7616,8.7616,68338.558
2010-09-28 15:25:00,25.01,25.02,25.01,25.02,84639.49843260187,8.7616,8.7651,8.7616,8.7651,84639.4984
2010-09-28 15:30:00,25.02,25.04,25.0,25.04,218390.80459770115,8.7651,8.7721,8.7581,8.7721,218390.8046
2010-09-28 15:35:00,25.04,25.05,25.04,25.05,135632.18390804596,8.7721,8.7756,8.7721,8.7756,135632.1839
2010-09-28 15:40:00,25.06,25.07,25.05,25.06,152769.07001044933,8.7791,8.7826,8.7756,8.7791,152769.07
2010-09-28 15:45:00,25.05,25.1,25.05,25.09,282967.60710553813,8.7756,8.7931,8.7756,8.7896,282967.6071
2010-09-28 15:50:00,25.09,25.11,25.09,25.11,330407.52351097175,8.7896,8.7966,8.7896,8.7966,330407.5235
2010-09-28 15:55:00,25.11,25.11,25.05,25.07,521839.0804597701,8.7966,8.7966,8.7756,8.7826,521839.0805
2010-09-29 09:30:00,25.06,25.06,24.93,25.0,218808.77742946707,8.7791,8.7791,8.7335,8.7581,218808.7774
2010-09-29 09:35:00,25.0,25.08,25.0,25.07,152560.08359456636,8.7581,8.7861,8.7581,8.7826,152560.0836
2010-09-29 09:40:00,25.07,25.12,25.07,25.11,163845.3500522466,8.7826,8.8001,8.7826,8.7966,163845.3501
2010-09-29 09:45:00,25.11,25.12,25.1,25.1,200417.97283176592,8.7966,8.8001,8.7931,8.7931,200417.9728
2010-09-29 09:50:00,25.1,25.1,25.09,25.1,103866.2486938349,8.7931,8.7931,8.7896,8.7931,103866.2487
2010-09-29 09:55:00,25.1,25.1,25.06,25.1,235945.6635318704,8.7931,8.7931,8.7791,8.7931,235945.6635
2010-09-29 10:00:00,25.1,25.12,25.08,25.1,210031.3479623824,8.7931,8.8001,8.7861,8.7931,210031.348
2010-09-29 10:05:00,25.1,25.12,25.1,25.11,126436.7816091954,8.7931,8.8001,8.7931,8.7966,126436.7816
2010-09-29 10:10:00,25.11,25.12,25.1,25.12,125809.8223615465,8.7966,8.8001,8.7931,8.8001,125809.8224
2010-09-29 10:15:00,25.12,25.12,25.05,25.06,195402.2988505747,8.8001,8.8001,8.7756,8.7791,195402.2989
2010-09-29 10:20:00,25.06,25.06,25.01,25.01,156739.8119122257,8.7791,8.7791,8.7616,8.7616,156739.8119
2010-09-29 10:25:00,25.01,25.02,24.98,25.02,90700.10449320794,8.7616,8.7651,8.7511,8.7651,90700.1045
2010-09-29 10:30:00,25.02,25.04,25.01,25.03,111807.73249738768,8.7651,8.7721,8.7616,8.7686,111807.7325
2010-09-29 10:35:00,25.02,25.03,24.99,25.02,84848.48484848485,8.7651,8.7686,8.7546,8.7651,84848.4848
2010-09-29 10:40:00,25.02,25.03,25.01,25.02,143782.6541274817,8.7651,8.7686,8.7616,8.7651,143782.6541
2010-09-29 10:45:00,25.02,25.06,25.02,25.05,136468.12957157785,8.7651,8.7791,8.7651,8.7756,136468.1296
2010-09-29 10:50:00,25.05,25.06,25.03,25.04,70219.43573667711,8.7756,8.7791,8.7686,8.7721,70219.4357
2010-09-29 10:55:00,25.03,25.05,25.03,25.05,127899.68652037616,8.7686,8.7756,8.7686,8.7756,127899.6865
2010-09-29 11:00:00,25.05,25.09,25.04,25.08,223824.4514106583,8.7756,8.7896,8.7721,8.7861,223824.4514
2010-09-29 11:05:00,25.08,25.1,25.08,25.08,67502.61233019854,8.7861,8.7931,8.7861,8.7861,67502.6123
2010-09-29 11:10:00,25.08,25.08,25.07,25.07,93625.91431556948,8.7861,8.7861,8.7826,8.7826,93625.9143
2010-09-29 11:15:00,25.07,25.1,25.06,25.1,107419.01776384536,8.7826,8.7931,8.7791,8.7931,107419.0178
2010-09-29 11:20:00,25.1,25.12,25.08,25.11,86102.40334378266,8.7931,8.8001,8.7861,8.7966,86102.4033
2010-09-29 11:25:00,25.11,25.12,25.09,25.09,85684.43051201671,8.7966,8.8001,8.7896,8.7896,85684.4305
2010-09-29 11:30:00,25.09,25.1,25.08,25.08,68129.57157784744,8.7896,8.7931,8.7861,8.7861,68129.5716
2010-09-29 11:35:00,25.09,25.11,25.08,25.09,105538.14002089865,8.7896,8.7966,8.7861,8.7896,105538.14
2010-09-29 11:40:00,25.1,25.12,25.1,25.12,140229.88505747126,8.7931,8.8001,8.7931,8.8001,140229.8851
2010-09-29 11:45:00,25.12,25.12,25.11,25.11,98014.6290491118,8.8001,8.8001,8.7966,8.7966,98014.629
2010-09-29 11:50:00,25.12,25.14,25.11,25.13,149634.2737722048,8.8001,8.8071,8.7966,8.8036,149634.2738
2010-09-29 11:55:00,25.13,25.15,25.12,25.14,69592.47648902821,8.8036,8.8106,8.8001,8.8071,69592.4765
2010-09-29 12:00:00,25.14,25.15,25.12,25.13,102194.35736677116,8.8071,8.8106,8.8001,8.8036,102194.3574
2010-09-29 12:05:00,25.13,25.13,25.12,25.13,67502.61233019854,8.8036,8.8036,8.8001,8.8036,67502.6123
2010-09-29 12:10:00,25.12,25.13,25.11,25.13,54336.46812957158,8.8001,8.8036,8.7966,8.8036,54336.4681
2010-09-29 12:15:00,25.13,25.13,25.12,25.13,72936.2591431557,8.8036,8.8036,8.8001,8.8036,72936.2591
2010-09-29 12:20:00,25.13,25.14,25.12,25.12,122048.06687565308,8.8036,8.8071,8.8001,8.8001,122048.0669
2010-09-29 12:25:00,25.12,25.12,25.08,25.09,114315.56948798327,8.8001,8.8001,8.7861,8.7896,114315.5695
2010-09-29 12:30:00,25.09,25.09,25.07,25.08,89446.18599791013,8.7896,8.7896,8.7826,8.7861,89446.186
2010-09-29 12:35:00,25.08,25.1,25.07,25.1,84430.51201671892,8.7861,8.7931,8.7826,8.7931,84430.512
2010-09-29 12:40:00,25.09,25.1,25.09,25.1,67502.61233019854,8.7896,8.7931,8.7896,8.7931,67502.6123
2010-09-29 12:45:00,25.1,25.11,25.1,25.11,58098.223615465,8.7931,8.7966,8.7931,8.7966,58098.2236
2010-09-29 12:50:00,25.11,25.11,25.1,25.11,46603.97074190177,8.7966,8.7966,8.7931,8.7966,46603.9707
2010-09-29 12:55:00,25.11,25.11,25.1,25.1,43678.16091954023,8.7966,8.7966,8.7931,8.7931,43678.1609
2010-09-29 13:00:00,25.1,25.1,25.1,25.1,35945.66353187043,8.7931,8.7931,8.7931,8.7931,35945.6635
2010-09-29 13:05:00,25.1,25.1,25.09,25.1,84430.51201671892,8.7931,8.7931,8.7896,8.7931,84430.512
2010-09-29 13:10:00,25.1,25.11,25.1,25.1,100940.43887147336,8.7931,8.7966,8.7931,8.7931,100940.4389
2010-09-29 13:15:00,25.09,25.1,25.09,25.1,53709.50888192267,8.7896,8.7931,8.7896,8.7931,53709.5089
2010-09-29 13:20:00,25.1,25.11,25.09,25.1,53918.49529780564,8.7931,8.7966,8.7896,8.7931,53918.4953
2010-09-29 13:25:00,25.1,25.1,25.08,25.1,62486.93834900732,8.7931,8.7931,8.7861,8.7931,62486.9383
2010-09-29 13:30:00,25.1,25.1,25.09,25.1,81504.70219435736,8.7931,8.7931,8.7896,8.7931,81504.7022
2010-09-29 13:35:00,25.1,25.1,25.07,25.08,108254.9634273772,8.7931,8.7931,8.7826,8.7861,108254.9634
2010-09-29 13:40:00,25.08,25.1,25.07,25.09,95506.7920585162,8.7861,8.7931,8.7826,8.7896,95506.7921
2010-09-29 13:45:00,25.09,25.12,25.08,25.1,207105.5381400209,8.7896,8.8001,8.7861,8.7931,207105.5381
2010-09-29 13:50:00,25.1,25.11,25.09,25.1,87565.30825496343,8.7931,8.7966,8.7896,8.7931,87565.3083
2010-09-29 13:55:00,25.1,25.12,25.1,25.11,130407.52351097178,8.7931,8.8001,8.7931,8.7966,130407.5235
2010-09-29 14:00:00,25.11,25.14,25.11,25.13,244932.079414838,8.7966,8.8071,8.7966,8.8036,244932.0794
2010-09-29 14:05:00,25.13,25.13,25.11,25.11,54754.44096133751,8.8036,8.8036,8.7966,8.7966,54754.441
2010-09-29 14:10:00,25.11,25.13,25.11,25.13,98223.61546499476,8.7966,8.8036,8.7966,8.8036,98223.6155
2010-09-29 14:15:00,25.12,25.13,25.11,25.12,33228.84012539185,8.8001,8.8036,8.7966,8.8001,33228.8401
2010-09-29 14:20:00,25.11,25.11,25.1,25.1,69174.50365726228,8.7966,8.7966,8.7931,8.7931,69174.5037
2010-09-29 14:25:00,25.1,25.1,25.09,25.1,114942.52873563218,8.7931,8.7931,8.7896,8.7931,114942.5287
2010-09-29 14:30:00,25.1,25.1,25.1,25.1,22988.50574712644,8.7931,8.7931,8.7931,8.7931,22988.5057
2010-09-29 14:35:00,25.1,25.1,25.09,25.1,42633.22884012539,8.7931,8.7931,8.7896,8.7931,42633.2288
2010-09-29 14:40:00,25.1,25.13,25.1,25.13,84012.53918495297,8.7931,8.8036,8.7931,8.8036,84012.5392
2010-09-29 14:45:00,25.13,25.14,25.11,25.11,92998.9550679206,8.8036,8.8071,8.7966,8.7966,92998.9551
2010-09-29 14:50:00,25.11,25.12,25.1,25.12,113061.65099268548,8.7966,8.8001,8.7931,8.8001,113061.651
2010-09-29 14:55:00,25.12,25.15,25.12,25.15,115778.47439916406,8.8001,8.8106,8.8001,8.8106,115778.4744
2010-09-29 15:00:00,25.15,25.15,25.11,25.11,172831.7659352142,8.8106,8.8106,8.7966,8.7966,172831.7659
2010-09-29 15:05:00,25.12,25.12,25.08,25.09,210031.3479623824,8.8001,8.8001,8.7861,8.7896,210031.348
2010-09-29 15:10:00,25.09,25.1,25.06,25.07,130825.49634273772,8.7896,8.7931,8.7791,8.7826,130825.4963
2010-09-29 15:15:00,25.07,25.07,25.04,25.06,147962.38244514106,8.7826,8.7826,8.7721,8.7791,147962.3824
2010-09-29 15:20:00,25.06,25.08,25.06,25.08,116614.42006269592,8.7791,8.7861,8.7791,8.7861,116614.4201
2010-09-29 15:25:00,25.08,25.09,25.06,25.06,117868.33855799372,8.7861,8.7896,8.7791,8.7791,117868.3386
2010-09-29 15:30:00,25.06,25.07,25.02,25.03,190177.6384535005,8.7791,8.7826,8.7651,8.7686,190177.6385
2010-09-29 15:35:00,25.02,25.05,25.02,25.04,143573.66771159874,8.7651,8.7756,8.7651,8.7721,143573.6677
2010-09-29 15:40:00,25.04,25.06,25.02,25.03,164472.3092998955,8.7721,8.7791,8.7651,8.7686,164472.3093
2010-09-29 15:45:00,25.03,25.07,25.03,25.07,287147.3354231975,8.7686,8.7826,8.7686,8.7826,287147.3354
2010-09-29 15:50:00,25.07,25.09,25.07,25.08,162382.44514106584,8.7826,8.7896,8.7826,8.7861,162382.4451
2010-09-29 15:55:00,25.08,25.12,25.08,25.11,601253.9184952978,8.7861,8.8001,8.7861,8.7966,601253.9185
2010-09-30 09:30:00,25.09,25.15,25.04,25.15,374085.684430512,8.7896,8.8106,8.7721,8.8106,374085.6844
2010-09-30 09:35:00,25.15,25.15,25.12,25.14,135214.21107628004,8.8106,8.8106,8.8001,8.8071,135214.2111
2010-09-30 09:40:00,25.14,25.28,25.13,25.25,331452.45559038664,8.8071,8.8562,8.8036,8.8456,331452.4556
2010-09-30 09:45:00,25.25,25.29,25.22,25.23,263113.8975966562,8.8456,8.8597,8.8351,8.8386,263113.8976
2010-09-30 09:50:00,25.22,25.23,25.15,25.17,122257.05329153604,8.8351,8.8386,8.8106,8.8176,122257.0533
2010-09-30 09:55:00,25.17,25.19,25.15,25.15,101149.42528735632,8.8176,8.8246,8.8106,8.8106,101149.4253
2010-09-30 10:00:00,25.16,25.16,25.11,25.15,121839.0804597701,8.8141,8.8141,8.7966,8.8106,121839.0805
2010-09-30 10:05:00,25.15,25.2,25.15,25.18,120794.14838035528,8.8106,8.8281,8.8106,8.8211,120794.1484
2010-09-30 10:10:00,25.18,25.19,25.09,25.14,154649.94775339603,8.8211,8.8246,8.7896,8.8071,154649.9478
2010-09-30 10:15:00,25.14,25.16,25.13,25.15,87983.28108672936,8.8071,8.8141,8.8036,8.8106,87983.2811
2010-09-30 10:20:00,25.15,25.15,25.11,25.12,111598.7460815047,8.8106,8.8106,8.7966,8.8001,111598.7461
2010-09-30 10:25:00,25.12,25.18,25.12,25.17,122257.05329153604,8.8001,8.8211,8.8001,8.8176,122257.0533
2010-09-30 10:30:00,25.18,25.22,25.18,25.21,166144.20062695924,8.8211,8.8351,8.8211,8.8316,166144.2006
2010-09-30 10:35:00,25.21,25.22,25.18,25.18,98014.6290491118,8.8316,8.8351,8.8211,8.8211,98014.629
2010-09-30 10:40:00,25.18,25.2,25.17,25.17,86938.34900731452,8.8211,8.8281,8.8176,8.8176,86938.349
2010-09-30 10:45:00,25.17,25.17,25.12,25.13,91536.0501567398,8.8176,8.8176,8.8001,8.8036,91536.0502
2010-09-30 10:50:00,25.13,25.16,25.13,25.15,120585.16196447233,8.8036,8.8141,8.8036,8.8106,120585.162
2010-09-30 10:55:00,25.15,25.18,25.14,25.17,121839.0804597701,8.8106,8.8211,8.8071,8.8176,121839.0805
2010-09-30 11:00:00,25.17,25.19,25.14,25.19,150888.1922675026,8.8176,8.8246,8.8071,8.8246,150888.1923
2010-09-30 11:05:00,25.18,25.19,25.13,25.14,129153.60501567398,8.8211,8.8246,8.8036,8.8071,129153.605
2010-09-30 11:10:00,25.14,25.16,25.11,25.11,189341.69278996863,8.8071,8.8141,8.7966,8.7966,189341.6928
2010-09-30 11:15:00,25.11,25.15,25.09,25.15,153605.0156739812,8.7966,8.8106,8.7896,8.8106,153605.0157
2010-09-30 11:20:00,25.14,25.15,25.09,25.09,131034.48275862068,8.8071,8.8106,8.7896,8.7896,131034.4828
2010-09-30 11:25:00,25.09,25.09,25.03,25.03,156530.82549634273,8.7896,8.7896,8.7686,8.7686,156530.8255
2010-09-30 11:30:00,25.03,25.04,25.01,25.04,90491.11807732497,8.7686,8.7721,8.7616,8.7721,90491.1181
2010-09-30 11:35:00,25.04,25.05,24.99,25.05,172622.77951933123,8.7721,8.7756,8.7546,8.7756,172622.7795
2010-09-30 11:40:00,25.05,25.08,25.04,25.06,165099.2685475444,8.7756,8.7861,8.7721,8.7791,165099.2685
2010-09-30 11:45:00,25.06,25.08,25.06,25.07,200417.97283176592,8.7791,8.7861,8.7791,8.7826,200417.9728
2010-09-30 11:50:00,25.08,25.08,25.06,25.06,167816.091954023,8.7861,8.7861,8.7791,8.7791,167816.092
2010-09-30 11:55:00,25.06,25.07,25.05,25.07,282549.6342737722,8.7791,8.7826,8.7756,8.7826,282549.6343
2010-09-30 12:00:00,25.07,25.07,24.99,25.0,310553.81400208984,8.7826,8.7826,8.7546,8.7581,310553.814
2010-09-30 12:05:00,25.0,25.0,24.96,24.98,112016.71891327064,8.7581,8.7581,8.7441,8.7511,112016.7189
2010-09-30 12:10:00,24.98,24.98,24.96,24.97,100104.49320794149,8.7511,8.7511,8.7441,8.7476,100104.4932
2010-09-30 12:15:00,24.97,24.97,24.95,24.96,82967.60710553813,8.7476,8.7476,8.7406,8.7441,82967.6071
2010-09-30 12:20:00,24.96,24.97,24.95,24.95,118495.29780564264,8.7441,8.7476,8.7406,8.7406,118495.2978
2010-09-30 12:25:00,24.95,24.96,24.94,24.94,44514.1065830721,8.7406,8.7441,8.737,8.737,44514.1066
2010-09-30 12:30:00,24.94,24.97,24.93,24.97,107210.03134796236,8.737,8.7476,8.7335,8.7476,107210.0313
2010-09-30 12:35:00,24.97,24.98,24.96,24.98,67502.61233019854,8.7476,8.7511,8.7441,8.7511,67502.6123
2010-09-30 12:40:00,24.98,25.0,24.98,24.99,81086.72936259143,8.7511,8.7581,8.7511,8.7546,81086.7294
2010-09-30 12:45:00,24.99,25.02,24.99,25.01,90909.09090909093,8.7546,8.7651,8.7546,8.7616,90909.0909
2010-09-30 12:50:00,25.02,25.04,25.01,25.04,94461.85997910135,8.7651,8.7721,8.7616,8.7721,94461.86
2010-09-30 12:55:00,25.04,25.06,25.04,25.05,147544.40961337512,8.7721,8.7791,8.7721,8.7756,147544.4096
2010-09-30 13:00:00,25.04,25.04,25.04,25.04,71055.38140020898,8.7721,8.7721,8.7721,8.7721,71055.3814
2010-09-30 13:05:00,25.04,25.05,25.04,25.04,98850.57471264368,8.7721,8.7756,8.7721,8.7721,98850.5747
2010-09-30 13:10:00,25.04,25.06,25.04,25.04,53500.52246603971,8.7721,8.7791,8.7721,8.7721,53500.5225
2010-09-30 13:15:00,25.04,25.05,25.04,25.04,54963.42737722048,8.7721,8.7756,8.7721,8.7721,54963.4274
2010-09-30 13:20:00,25.04,25.05,25.03,25.04,80250.78369905955,8.7721,8.7756,8.7686,8.7721,80250.7837
2010-09-30 13:25:00,25.03,25.04,25.02,25.04,59770.11494252874,8.7686,8.7721,8.7651,8.7721,59770.1149
2010-09-30 13:30:00,25.04,25.04,25.02,25.03,107628.00417972832,8.7721,8.7721,8.7651,8.7686,107628.0042
2010-09-30 13:35:00,25.03,25.03,25.01,25.01,86311.38975966562,8.7686,8.7686,8.7616,8.7616,86311.3898
2010-09-30 13:40:00,25.0,25.01,24.99,25.0,51201.67189132706,8.7581,8.7616,8.7546,8.7581,51201.6719
2010-09-30 13:45:00,25.0,25.01,24.99,24.99,49111.807732497386,8.7581,8.7616,8.7546,8.7546,49111.8077
2010-09-30 13:50:00,24.99,25.0,24.98,24.99,44514.1065830721,8.7546,8.7581,8.7511,8.7546,44514.1066
2010-09-30 13:55:00,25.0,25.03,25.0,25.03,141274.8171368861,8.7581,8.7686,8.7581,8.7686,141274.8171
2010-09-30 14:00:00,25.03,25.05,25.02,25.05,95506.7920585162,8.7686,8.7756,8.7651,8.7756,95506.7921
2010-09-30 14:05:00,25.04,25.05,25.02,25.02,80041.7972831766,8.7721,8.7756,8.7651,8.7651,80041.7973
2010-09-30 14:10:00,25.02,25.02,24.98,25.0,112643.67816091952,8.7651,8.7651,8.7511,8.7581,112643.6782
2010-09-30 14:15:00,24.99,24.99,24.97,24.98,68547.54440961337,8.7546,8.7546,8.7476,8.7511,68547.5444
2010-09-30 14:20:00,24.98,25.0,24.98,24.98,68965.5172413793,8.7511,8.7581,8.7511,8.7511,68965.5172
2010-09-30 14:25:00,24.99,25.0,24.98,25.0,42424.24242424242,8.7546,8.7581,8.7511,8.7581,42424.2424
2010-09-30 14:30:00,25.0,25.0,25.0,25.0,45559.038662486935,8.7581,8.7581,8.7581,8.7581,45559.0387
2010-09-30 14:35:00,25.0,25.02,24.99,24.99,88610.24033437826,8.7581,8.7651,8.7546,8.7546,88610.2403
2010-09-30 14:40:00,24.99,25.0,24.99,25.0,86938.34900731452,8.7546,8.7581,8.7546,8.7581,86938.349
2010-09-30 14:45:00,25.0,25.02,25.0,25.02,82758.62068965517,8.7581,8.7651,8.7581,8.7651,82758.6207
2010-09-30 14:50:00,25.01,25.03,25.01,25.02,61233.01985370951,8.7616,8.7686,8.7616,8.7651,61233.0199
2010-09-30 14:55:00,25.02,25.04,25.01,25.01,59352.1421107628,8.7651,8.7721,8.7616,8.7616,59352.1421
2010-09-30 15:00:00,25.02,25.02,24.99,25.01,210867.29362591432,8.7651,8.7651,8.7546,8.7616,210867.2936
2010-09-30 15:05:00,25.01,25.03,25.01,25.02,60397.07419017764,8.7616,8.7686,8.7616,8.7651,60397.0742
2010-09-30 15:10:00,25.02,25.02,24.98,24.99,73563.2183908046,8.7651,8.7651,8.7511,8.7546,73563.2184
2010-09-30 15:15:00,24.99,24.99,24.97,24.99,129153.60501567398,8.7546,8.7546,8.7476,8.7546,129153.605
2010-09-30 15:20:00,24.99,25.0,24.98,25.0,65412.74817136886,8.7546,8.7581,8.7511,8.7581,65412.7482
2010-09-30 15:25:00,25.0,25.02,24.99,25.01,85893.41692789969,8.7581,8.7651,8.7546,8.7616,85893.4169
2010-09-30 15:30:00,25.01,25.03,25.0,25.0,140020.89864158828,8.7616,8.7686,8.7581,8.7581,140020.8986
2010-09-30 15:35:00,25.0,25.02,25.0,25.0,120585.16196447233,8.7581,8.7651,8.7581,8.7581,120585.162
2010-09-30 15:40:00,25.0,25.04,25.0,25.03,82340.64785788923,8.7581,8.7721,8.7581,8.7686,82340.6479
2010-09-30 15:45:00,25.03,25.04,24.99,25.03,255590.38662486937,8.7686,8.7721,8.7546,8.7686,255590.3866
2010-09-30 15:50:00,25.03,25.04,25.0,25.01,262486.9383490073,8.7686,8.7721,8.7581,8.7616,262486.9383
2010-09-30 15:55:00,25.01,25.01,24.97,24.97,471891.3270637408,8.7616,8.7616,8.7476,8.7476,471891.3271
2010-10-01 09:30:00,25.14,25.14,25.01,25.01,223197.4921630094,8.8071,8.8071,8.7616,8.7616,223197.4922
2010-10-01 09:35:00,25.01,25.05,24.95,24.95,205224.66039707416,8.7616,8.7756,8.7406,8.7406,205224.6604
2010-10-01 09:40:00,24.95,25.05,24.95,25.04,173458.7251828631,8.7406,8.7756,8.7406,8.7721,173458.7252
2010-10-01 09:45:00,25.04,25.06,25.01,25.02,85475.44409613375,8.7721,8.7791,8.7616,8.7651,85475.4441
2010-10-01 09:50:00,25.02,25.07,25.0,25.01,128317.6593521421,8.7651,8.7826,8.7581,8.7616,128317.6594
2010-10-01 09:55:00,25.01,25.06,25.0,25.04,144618.59979101358,8.7616,8.7791,8.7581,8.7721,144618.5998
2010-10-01 10:00:00,25.04,25.07,24.94,24.96,299268.5475444096,8.7721,8.7826,8.737,8.7441,299268.5475
2010-10-01 10:05:00,24.96,25.02,24.95,24.99,110971.7868338558,8.7441,8.7651,8.7406,8.7546,110971.7868
2010-10-01 10:10:00,24.98,25.09,24.98,25.08,82340.64785788923,8.7511,8.7896,8.7511,8.7861,82340.6479
2010-10-01 10:15:00,25.09,25.15,25.08,25.13,129362.59143155694,8.7896,8.8106,8.7861,8.8036,129362.5914
2010-10-01 10:20:00,25.11,25.11,25.04,25.04,109090.90909090907,8.7966,8.7966,8.7721,8.7721,109090.9091
2010-10-01 10:25:00,25.04,25.05,25.0,25.04,136886.10240334377,8.7721,8.7756,8.7581,8.7721,136886.1024
2010-10-01 10:30:00,25.03,25.04,24.98,25.04,171786.83385579937,8.7686,8.7721,8.7511,8.7721,171786.8339
2010-10-01 10:35:00,25.04,25.04,25.0,25.03,177638.45350052245,8.7721,8.7721,8.7581,8.7686,177638.4535
2010-10-01 10:40:00,25.03,25.06,25.01,25.04,123092.99895506792,8.7686,8.7791,8.7616,8.7721,123092.999
2010-10-01 10:45:00,25.05,25.05,25.04,25.04,55381.400208986415,8.7756,8.7756,8.7721,8.7721,55381.4002
2010-10-01 10:50:00,25.04,25.04,25.02,25.04,81713.68861024034,8.7721,8.7721,8.7651,8.7721,81713.6886
2010-10-01 10:55:00,25.04,25.06,25.02,25.05,72936.2591431557,8.7721,8.7791,8.7651,8.7756,72936.2591
2010-10-01 11:00:00,25.05,25.05,25.02,25.04,105747.1264367816,8.7756,8.7756,8.7651,8.7721,105747.1264
2010-10-01 11:05:00,25.03,25.04,25.02,25.03,88610.24033437826,8.7686,8.7721,8.7651,8.7686,88610.2403
2010-10-01 11:10:00,25.03,25.05,25.02,25.04,90700.10449320794,8.7686,8.7756,8.7651,8.7721,90700.1045
2010-10-01 11:15:00,25.04,25.09,25.04,25.05,165517.24137931035,8.7721,8.7896,8.7721,8.7756,165517.2414
2010-10-01 11:20:00,25.05,25.08,25.05,25.06,129989.55067920584,8.7756,8.7861,8.7756,8.7791,129989.5507
2010-10-01 11:25:00,25.05,25.06,25.03,25.05,115778.47439916406,8.7756,8.7791,8.7686,8.7756,115778.4744
2010-10-01 11:30:00,25.05,25.06,25.04,25.05,114942.52873563218,8.7756,8.7791,8.7721,8.7756,114942.5287
2010-10-01 11:35:00,25.05,25.09,25.05,25.09,141483.80355276907,8.7756,8.7896,8.7756,8.7896,141483.8036
2010-10-01 11:40:00,25.08,25.11,25.08,25.1,87774.29467084639,8.7861,8.7966,8.7861,8.7931,87774.2947
2010-10-01 11:45:00,25.1,25.13,25.1,25.1,61442.00626959247,8.7931,8.8036,8.7931,8.7931,61442.0063
2010-10-01 11:50:00,25.1,25.11,25.09,25.09,36154.649947753394,8.7931,8.7966,8.7896,8.7896,36154.6499
2010-10-01 11:55:00,25.09,25.11,25.09,25.09,39498.43260188088,8.7896,8.7966,8.7896,8.7896,39498.4326
2010-10-01 12:00:00,25.1,25.11,25.08,25.09,70637.40856844305,8.7931,8.7966,8.7861,8.7896,70637.4086
2010-10-01 12:05:00,25.1,25.13,25.1,25.12,81922.6750261233,8.7931,8.8036,8.7931,8.8001,81922.675
2010-10-01 12:10:00,25.12,25.12,25.1,25.11,33437.826541274815,8.8001,8.8001,8.7931,8.7966,33437.8265
2010-10-01 12:15:00,25.1,25.1,25.08,25.1,169278.99686520375,8.7931,8.7931,8.7861,8.7931,169278.9969
2010-10-01 12:20:00,25.1,25.12,25.09,25.1,54336.46812957158,8.7931,8.8001,8.7896,8.7931,54336.4681
2010-10-01 12:25:00,25.1,25.11,25.09,25.11,34482.75862068965,8.7931,8.7966,8.7896,8.7966,34482.7586
2010-10-01 12:30:00,25.1,25.1,25.07,25.08,47021.94357366771,8.7931,8.7931,8.7826,8.7861,47021.9436
2010-10-01 12:35:00,25.07,25.1,25.07,25.07,74399.16405433646,8.7826,8.7931,8.7826,8.7826,74399.1641
2010-10-01 12:40:00,25.07,25.07,25.05,25.05,47648.90282131661,8.7826,8.7826,8.7756,8.7756,47648.9028
2010-10-01 12:45:00,25.05,25.06,25.04,25.06,44514.1065830721,8.7756,8.7791,8.7721,8.7791,44514.1066
2010-10-01 12:50:00,25.06,25.08,25.06,25.08,79832.81086729362,8.7791,8.7861,8.7791,8.7861,79832.8109
2010-10-01 12:55:00,25.08,25.08,25.05,25.07,55172.41379310345,8.7861,8.7861,8.7756,8.7826,55172.4138
2010-10-01 13:00:00,25.06,25.1,25.06,25.09,100731.45245559038,8.7791,8.7931,8.7791,8.7896,100731.4525
2010-10-01 13:05:00,25.09,25.11,25.08,25.1,189759.66562173457,8.7896,8.7966,8.7861,8.7931,189759.6656
2010-10-01 13:10:00,25.1,25.12,25.09,25.09,73981.19122257053,8.7931,8.8001,8.7896,8.7896,73981.1912
2010-10-01 13:15:00,25.1,25.11,25.09,25.1,59770.11494252874,8.7931,8.7966,8.7896,8.7931,59770.1149
2010-10-01 13:20:00,25.09,25.09,25.08,25.09,26541.274817136884,8.7896,8.7896,8.7861,8.7896,26541.2748
2010-10-01 13:25:00,25.09,25.1,25.07,25.08,64994.77533960292,8.7896,8.7931,8.7826,8.7861,64994.7753
2010-10-01 13:30:00,25.08,25.08,25.06,25.07,40543.36468129572,8.7861,8.7861,8.7791,8.7826,40543.3647
2010-10-01 13:35:00,25.06,25.07,25.05,25.05,75235.10971786834,8.7791,8.7826,8.7756,8.7756,75235.1097
2010-10-01 13:40:00,25.05,25.06,25.04,25.06,65830.7210031348,8.7756,8.7791,8.7721,8.7791,65830.721
2010-10-01 13:45:00,25.05,25.08,25.04,25.07,62904.91118077325,8.7756,8.7861,8.7721,8.7826,62904.9112
2010-10-01 13:50:00,25.07,25.08,25.07,25.08,43051.20167189133,8.7826,8.7861,8.7826,8.7861,43051.2017
2010-10-01 13:55:00,25.08,25.11,25.08,25.09,50574.71264367816,8.7861,8.7966,8.7861,8.7896,50574.7126
2010-10-01 14:00:00,25.09,25.11,25.08,25.1,97596.65621734588,8.7896,8.7966,8.7861,8.7931,97596.6562
2010-10-01 14:05:00,25.11,25.11,25.1,25.11,32601.880877742944,8.7966,8.7966,8.7931,8.7966,32601.8809
2010-10-01 14:10:00,25.11,25.12,25.11,25.12,53918.49529780564,8.7966,8.8001,8.7966,8.8001,53918.4953
2010-10-01 14:15:00,25.12,25.12,25.1,25.12,49320.79414838035,8.8001,8.8001,8.7931,8.8001,49320.7941
2010-10-01 14:20:00,25.11,25.13,25.11,25.11,47648.90282131661,8.7966,8.8036,8.7966,8.7966,47648.9028
2010-10-01 14:25:00,25.11,25.13,25.1,25.12,40334.37826541275,8.7966,8.8036,8.7931,8.8001,40334.3783
2010-10-01 14:30:00,25.12,25.13,25.11,25.13,54127.481713688605,8.8001,8.8036,8.7966,8.8036,54127.4817
2010-10-01 14:35:00,25.13,25.15,25.13,25.13,64785.78892371996,8.8036,8.8106,8.8036,8.8036,64785.7889
2010-10-01 14:40:00,25.13,25.14,25.12,25.13,53709.50888192267,8.8036,8.8071,8.8001,8.8036,53709.5089
2010-10-01 14:45:00,25.13,25.13,25.1,25.12,75026.12330198537,8.8036,8.8036,8.7931,8.8001,75026.1233
2010-10-01 14:50:00,25.11,25.12,25.1,25.1,49111.807732497386,8.7966,8.8001,8.7931,8.7931,49111.8077
2010-10-01 14:55:00,25.1,25.11,25.1,25.11,53500.52246603971,8.7931,8.7966,8.7931,8.7966,53500.5225
2010-10-01 15:00:00,25.11,25.11,25.09,25.1,89655.1724137931,8.7966,8.7966,8.7896,8.7931,89655.1724
2010-10-01 15:05:00,25.09,25.13,25.09,25.13,121839.0804597701,8.7896,8.8036,8.7896,8.8036,121839.0805
2010-10-01 15:10:00,25.13,25.15,25.12,25.13,256426.3322884013,8.8036,8.8106,8.8001,8.8036,256426.3323
2010-10-01 15:15:00,25.12,25.14,25.12,25.14,156112.8526645768,8.8001,8.8071,8.8001,8.8071,156112.8527
2010-10-01 15:20:00,25.14,25.14,25.13,25.14,140229.88505747126,8.8071,8.8071,8.8036,8.8071,140229.8851
2010-10-01 15:25:00,25.13,25.14,25.13,25.13,162173.45872518286,8.8036,8.8071,8.8036,8.8036,162173.4587
2010-10-01 15:30:00,25.13,25.14,25.12,25.14,198119.1222570533,8.8036,8.8071,8.8001,8.8071,198119.1223
2010-10-01 15:35:00,25.14,25.14,25.13,25.14,140229.88505747126,8.8071,8.8071,8.8036,8.8071,140229.8851
2010-10-01 15:40:00,25.14,25.14,25.13,25.14,182236.1546499477,8.8071,8.8071,8.8036,8.8071,182236.1546
2010-10-01 15:45:00,25.14,25.15,25.14,25.14,291954.0229885057,8.8071,8.8106,8.8071,8.8071,291954.023
2010-10-01 15:50:00,25.14,25.15,25.13,25.13,290909.0909090909,8.8071,8.8106,8.8036,8.8036,290909.0909
2010-10-01 15:55:00,25.14,25.16,25.13,25.15,497596.65621734585,8.8071,8.8141,8.8036,8.8106,497596.6562
2010-10-04 09:30:00,25.15,25.15,25.07,25.08,219017.76384535004,8.8106,8.8106,8.7826,8.7861,219017.7638
2010-10-04 09:35:00,25.08,25.24,25.07,25.24,179937.3040752351,8.7861,8.8421,8.7826,8.8421,179937.3041
2010-10-04 09:40:00,25.24,25.31,25.24,25.31,168234.0647857889,8.8421,8.8667,8.8421,8.8667,168234.0648
2010-10-04 09:45:00,25.31,25.32,25.27,25.3,129571.57784743993,8.8667,8.8702,8.8527,8.8632,129571.5778
2010-10-04 09:50:00,25.3,25.32,25.25,25.27,175130.61650992683,8.8632,8.8702,8.8456,8.8527,175130.6165
2010-10-04 09:55:00,25.27,25.29,25.26,25.26,117032.39289446184,8.8527,8.8597,8.8492,8.8492,117032.3929
2010-10-04 10:00:00,25.26,25.3,25.23,25.27,157993.73040752352,8.8492,8.8632,8.8386,8.8527,157993.7304
2010-10-04 10:05:00,25.26,25.3,25.26,25.28,188296.76071055385,8.8492,8.8632,8.8492,8.8562,188296.7607
2010-10-04 10:10:00,25.28,25.28,25.23,25.24,132288.40125391848,8.8562,8.8562,8.8386,8.8421,132288.4013
2010-10-04 10:15:00,25.24,25.26,25.23,25.25,110553.81400208986,8.8421,8.8492,8.8386,8.8456,110553.814
2010-10-04 10:20:00,25.25,25.25,25.22,25.23,114315.56948798327,8.8456,8.8456,8.8351,8.8386,114315.5695
2010-10-04 10:25:00,25.23,25.23,25.2,25.22,110553.81400208986,8.8386,8.8386,8.8281,8.8351,110553.814
2010-10-04 10:30:00,25.22,25.24,25.21,25.23,177847.43991640542,8.8351,8.8421,8.8316,8.8386,177847.4399
2010-10-04 10:35:00,25.22,25.23,25.21,25.23,97387.66980146292,8.8351,8.8386,8.8316,8.8386,97387.6698
2010-10-04 10:40:00,25.23,25.23,25.22,25.23,62904.91118077325,8.8386,8.8386,8.8351,8.8386,62904.9112
2010-10-04 10:45:00,25.23,25.23,25.2,25.22,254336.4681295716,8.8386,8.8386,8.8281,8.8351,254336.4681
2010-10-04 10:50:00,25.22,25.23,25.22,25.22,86938.34900731452,8.8351,8.8386,8.8351,8.8351,86938.349
2010-10-04 10:55:00,25.22,25.23,25.2,25.23,94043.88714733542,8.8351,8.8386,8.8281,8.8386,94043.8871
2010-10-04 11:00:00,25.23,25.23,25.2,25.2,105956.11285266458,8.8386,8.8386,8.8281,8.8281,105956.1129
2010-10-04 11:05:00,25.2,25.2,25.18,25.2,95924.76489028212,8.8281,8.8281,8.8211,8.8281,95924.7649
2010-10-04 11:10:00,25.2,25.23,25.2,25.2,101358.41170323928,8.8281,8.8386,8.8281,8.8281,101358.4117
2010-10-04 11:15:00,25.2,25.2,25.17,25.2,119749.21630094045,8.8281,8.8281,8.8176,8.8281,119749.2163
2010-10-04 11:20:00,25.2,25.2,25.15,25.15,147544.40961337512,8.8281,8.8281,8.8106,8.8106,147544.4096
2010-10-04 11:25:00,25.14,25.15,25.11,25.12,273145.24555903865,8.8071,8.8106,8.7966,8.8001,273145.2456
2010-10-04 11:30:00,25.12,25.12,25.09,25.1,85684.43051201671,8.8001,8.8001,8.7896,8.7931,85684.4305
2010-10-04 11:35:00,25.1,25.11,25.09,25.1,93625.91431556948,8.7931,8.7966,8.7896,8.7931,93625.9143
2010-10-04 11:40:00,25.1,25.1,25.09,25.09,72100.31347962382,8.7931,8.7931,8.7896,8.7896,72100.3135
2010-10-04 11:45:00,25.09,25.1,25.07,25.1,135423.19749216302,8.7896,8.7931,8.7826,8.7931,135423.1975
2010-10-04 11:50:00,25.1,25.1,25.08,25.08,112434.69174503656,8.7931,8.7931,8.7861,8.7861,112434.6917
2010-10-04 11:55:00,25.08,25.09,25.03,25.04,169278.99686520375,8.7861,8.7896,8.7686,8.7721,169278.9969
2010-10-04 12:00:00,25.03,25.03,24.98,24.98,279205.8516196448,8.7686,8.7686,8.7511,8.7511,279205.8516
2010-10-04 12:05:00,24.99,24.99,24.96,24.97,173876.69801462904,8.7546,8.7546,8.7441,8.7476,173876.698
2010-10-04 12:10:00,24.97,24.98,24.96,24.98,156112.8526645768,8.7476,8.7511,8.7441,8.7511,156112.8527
2010-10-04 12:15:00,24.98,25.01,24.97,25.01,110344.8275862069,8.7511,8.7616,8.7476,8.7616,110344.8276
2010-10-04 12:20:00,25.0,25.01,24.99,25.0,63949.843260188085,8.7581,8.7616,8.7546,8.7581,63949.8433
2010-10-04 12:25:00,25.0,25.01,24.98,24.98,65412.74817136886,8.7581,8.7616,8.7511,8.7511,65412.7482
2010-10-04 12:30:00,24.98,25.01,24.98,25.0,40543.36468129572,8.7511,8.7616,8.7511,8.7581,40543.3647
2010-10-04 12:35:00,25.01,25.02,25.0,25.02,63322.88401253918,8.7616,8.7651,8.7581,8.7651,63322.884
2010-10-04 12:40:00,25.02,25.03,25.01,25.02,63531.87042842215,8.7651,8.7686,8.7616,8.7651,63531.8704
2010-10-04 12:45:00,25.02,25.03,25.01,25.03,71473.35423197492,8.7651,8.7686,8.7616,8.7686,71473.3542
2010-10-04 12:50:00,25.03,25.04,25.01,25.02,97805.64263322884,8.7686,8.7721,8.7616,8.7651,97805.6426
2010-10-04 12:55:00,25.02,25.03,25.01,25.03,95088.81922675026,8.7651,8.7686,8.7616,8.7686,95088.8192
2010-10-04 13:00:00,25.04,25.07,25.04,25.06,125182.8631138976,8.7721,8.7826,8.7721,8.7791,125182.8631
2010-10-04 13:05:00,25.07,25.08,25.06,25.06,80459.77011494253,8.7826,8.7861,8.7791,8.7791,80459.7701
2010-10-04 13:10:00,25.06,25.08,25.06,25.08,56008.35945663532,8.7791,8.7861,8.7791,8.7861,56008.3595
2010-10-04 13:15:00,25.07,25.08,25.07,25.07,66248.69383490073,8.7826,8.7861,8.7826,8.7826,66248.6938
2010-10-04 13:20:00,25.07,25.07,25.06,25.07,31138.97596656217,8.7826,8.7826,8.7791,8.7826,31138.976
2010-10-04 13:25:00,25.06,25.07,25.05,25.06,101776.3845350052,8.7791,8.7826,8.7756,8.7791,101776.3845
2010-10-04 13:30:00,25.06,25.07,25.03,25.04,94879.83281086729,8.7791,8.7826,8.7686,8.7721,94879.8328
2010-10-04 13:35:00,25.04,25.05,25.03,25.03,54127.481713688605,8.7721,8.7756,8.7686,8.7686,54127.4817
2010-10-04 13:40:00,25.04,25.06,25.03,25.06,81922.6750261233,8.7721,8.7791,8.7686,8.7791,81922.675
2010-10-04 13:45:00,25.05,25.07,25.05,25.06,37408.5684430512,8.7756,8.7826,8.7756,8.7791,37408.5684
2010-10-04 13:50:00,25.07,25.08,25.06,25.07,57680.250783699055,8.7826,8.7861,8.7791,8.7826,57680.2508
2010-10-04 13:55:00,25.07,25.07,25.05,25.05,56217.345872518286,8.7826,8.7826,8.7756,8.7756,56217.3459
2010-10-04 14:00:00,25.05,25.05,25.04,25.04,56008.35945663532,8.7756,8.7756,8.7721,8.7721,56008.3595
2010-10-04 14:05:00,25.04,25.05,25.04,25.05,73772.20480668756,8.7721,8.7756,8.7721,8.7756,73772.2048
2010-10-04 14:10:00,25.05,25.07,25.05,25.05,99059.56112852664,8.7756,8.7826,8.7756,8.7756,99059.5611
2010-10-04 14:15:00,25.05,25.05,25.02,25.03,90073.14524555903,8.7756,8.7756,8.7651,8.7686,90073.1452
2010-10-04 14:20:00,25.03,25.05,25.02,25.05,98432.60188087774,8.7686,8.7756,8.7651,8.7756,98432.6019
2010-10-04 14:25:00,25.05,25.05,25.03,25.05,65203.76175548589,8.7756,8.7756,8.7686,8.7756,65203.7618
2010-10-04 14:30:00,25.04,25.05,25.03,25.05,109299.89550679206,8.7721,8.7756,8.7686,8.7756,109299.8955
2010-10-04 14:35:00,25.05,25.07,25.04,25.07,105120.1671891327,8.7756,8.7826,8.7721,8.7826,105120.1672
2010-10-04 14:40:00,25.07,25.08,25.06,25.08,68965.5172413793,8.7826,8.7861,8.7791,8.7861,68965.5172
2010-10-04 14:45:00,25.08,25.09,25.07,25.07,99686.52037617554,8.7861,8.7896,8.7826,8.7826,99686.5204
2010-10-04 14:50:00,25.08,25.09,25.04,25.05,108045.97701149424,8.7861,8.7896,8.7721,8.7756,108045.977
2010-10-04 14:55:00,25.04,25.05,25.03,25.04,172204.80668756532,8.7721,8.7756,8.7686,8.7721,172204.8067
2010-10-04 15:00:00,25.05,25.07,25.04,25.06,101567.39811912226,8.7756,8.7826,8.7721,8.7791,101567.3981
2010-10-04 15:05:00,25.06,25.08,25.06,25.07,117241.37931034484,8.7791,8.7861,8.7791,8.7826,117241.3793
2010-10-04 15:10:00,25.07,25.08,25.06,25.06,125391.84952978056,8.7826,8.7861,8.7791,8.7791,125391.8495
2010-10-04 15:15:00,25.07,25.08,25.05,25.08,145872.5182863114,8.7826,8.7861,8.7756,8.7861,145872.5183
2010-10-04 15:20:00,25.08,25.11,25.08,25.11,160919.54022988505,8.7861,8.7966,8.7861,8.7966,160919.5402
2010-10-04 15:25:00,25.11,25.12,25.08,25.09,168652.03761755486,8.7966,8.8001,8.7861,8.7896,168652.0376
2010-10-04 15:30:00,25.09,25.1,25.08,25.08,276489.0282131661,8.7896,8.7931,8.7861,8.7861,276489.0282
2010-10-04 15:35:00,25.08,25.08,25.05,25.06,175130.61650992683,8.7861,8.7861,8.7756,8.7791,175130.6165
2010-10-04 15:40:00,25.05,25.07,25.05,25.07,224033.43782654128,8.7756,8.7826,8.7756,8.7826,224033.4378
2010-10-04 15:45:00,25.06,25.07,25.06,25.06,99477.53396029258,8.7791,8.7826,8.7791,8.7791,99477.534
2010-10-04 15:50:00,25.06,25.1,25.06,25.09,212748.17136886105,8.7791,8.7931,8.7791,8.7896,212748.1714
2010-10-04 15:55:00,25.09,25.13,25.08,25.12,626959.2476489028,8.7896,8.8036,8.7861,8.8001,626959.2476
2010-10-05 09:30:00,25.25,25.32,25.22,25.29,238453.50052246603,8.8456,8.8702,8.8351,8.8597,238453.5005
2010-10-05 09:35:00,25.29,25.33,25.23,25.32,163636.36363636362,8.8597,8.8737,8.8386,8.8702,163636.3636
2010-10-05 09:40:00,25.32,25.35,25.3,25.34,296133.75130616507,8.8702,8.8807,8.8632,8.8772,296133.7513
2010-10-05 09:45:00,25.34,25.35,25.3,25.31,126018.80877742948,8.8772,8.8807,8.8632,8.8667,126018.8088
2010-10-05 09:50:00,25.31,25.32,25.29,25.29,94043.88714733542,8.8667,8.8702,8.8597,8.8597,94043.8871
2010-10-05 09:55:00,25.29,25.36,25.27,25.35,241379.3103448276,8.8597,8.8842,8.8527,8.8807,241379.3103
2010-10-05 10:00:00,25.35,25.36,25.31,25.33,331034.4827586207,8.8807,8.8842,8.8667,8.8737,331034.4828
2010-10-05 10:05:00,25.33,25.34,25.3,25.31,169278.99686520375,8.8737,8.8772,8.8632,8.8667,169278.9969
2010-10-05 10:10:00,25.31,25.33,25.3,25.32,143364.68129571577,8.8667,8.8737,8.8632,8.8702,143364.6813
2010-10-05 10:15:00,25.33,25.33,25.3,25.3,137095.08881922674,8.8737,8.8737,8.8632,8.8632,137095.0888
2010-10-05 10:20:00,25.3,25.32,25.27,25.31,172622.77951933123,8.8632,8.8702,8.8527,8.8667,172622.7795
2010-10-05 10:25:00,25.31,25.35,25.31,25.35,116614.42006269592,8.8667,8.8807,8.8667,8.8807,116614.4201
2010-10-05 10:30:00,25.35,25.36,25.34,25.36,236363.63636363635,8.8807,8.8842,8.8772,8.8842,236363.6364
2010-10-05 10:35:00,25.35,25.36,25.34,25.34,207941.48380355275,8.8807,8.8842,8.8772,8.8772,207941.4838
2010-10-05 10:40:00,25.35,25.36,25.34,25.36,159874.60815047022,8.8807,8.8842,8.8772,8.8842,159874.6082
2010-10-05 10:45:00,25.36,25.36,25.32,25.32,404179.72831765935,8.8842,8.8842,8.8702,8.8702,404179.7283
2010-10-05 10:50:00,25.32,25.33,25.31,25.31,188923.7199582027,8.8702,8.8737,8.8667,8.8667,188923.72
2010-10-05 10:55:00,25.31,25.31,25.26,25.26,187878.78787878787,8.8667,8.8667,8.8492,8.8492,187878.7879
2010-10-05 11:00:00,25.26,25.29,25.25,25.26,174294.670846395,8.8492,8.8597,8.8456,8.8492,174294.6708
2010-10-05 11:05:00,25.26,25.29,25.25,25.28,122048.06687565308,8.8492,8.8597,8.8456,8.8562,122048.0669
2010-10-05 11:10:00,25.28,25.29,25.26,25.26,256844.3051201672,8.8562,8.8597,8.8492,8.8492,256844.3051
2010-10-05 11:15:00,25.27,25.28,25.24,25.24,75862.06896551723,8.8527,8.8562,8.8421,8.8421,75862.069
2010-10-05 11:20:00,25.24,25.25,25.23,25.23,102821.31661442008,8.8421,8.8456,8.8386,8.8386,102821.3166
2010-10-05 11:25:00,25.23,25.24,25.21,25.23,118704.2842215256,8.8386,8.8421,8.8316,8.8386,118704.2842
2010-10-05 11:30:00,25.22,25.25,25.22,25.24,131661.4420062696,8.8351,8.8456,8.8351,8.8421,131661.442
2010-10-05 11:35:00,25.24,25.31,25.24,25.31,169487.98328108672,8.8421,8.8667,8.8421,8.8667,169487.9833
2010-10-05 11:40:00,25.3,25.35,25.3,25.35,105956.11285266458,8.8632,8.8807,8.8632,8.8807,105956.1129
2010-10-05 11:45:00,25.35,25.36,25.31,25.33,167398.11912225705,8.8807,8.8842,8.8667,8.8737,167398.1191
2010-10-05 11:50:00,25.32,25.32,25.3,25.3,67711.59874608151,8.8702,8.8702,8.8632,8.8632,67711.5987
2010-10-05 11:55:00,25.3,25.33,25.29,25.31,126018.80877742948,8.8632,8.8737,8.8597,8.8667,126018.8088
2010-10-05 12:00:00,25.3,25.32,25.29,25.31,55590.38662486938,8.8632,8.8702,8.8597,8.8667,55590.3866
2010-10-05 12:05:00,25.31,25.32,25.3,25.3,44932.07941483804,8.8667,8.8702,8.8632,8.8632,44932.0794
2010-10-05 12:10:00,25.3,25.3,25.28,25.29,67920.58516196447,8.8632,8.8632,8.8562,8.8597,67920.5852
2010-10-05 12:15:00,25.28,25.29,25.27,25.28,87565.30825496343,8.8562,8.8597,8.8527,8.8562,87565.3083
2010-10-05 12:20:00,25.28,25.28,25.27,25.27,39916.40543364681,8.8562,8.8562,8.8527,8.8527,39916.4054
2010-10-05 12:25:00,25.27,25.3,25.27,25.3,61024.03343782654,8.8527,8.8632,8.8527,8.8632,61024.0334
2010-10-05 12:30:00,25.3,25.34,25.3,25.34,72727.27272727272,8.8632,8.8772,8.8632,8.8772,72727.2727
2010-10-05 12:35:00,25.34,25.34,25.32,25.34,62277.95193312434,8.8772,8.8772,8.8702,8.8772,62277.9519
2010-10-05 12:40:00,25.34,25.35,25.32,25.33,60188.08777429467,8.8772,8.8807,8.8702,8.8737,60188.0878
2010-10-05 12:45:00,25.33,25.35,25.33,25.34,40125.39184952978,8.8737,8.8807,8.8737,8.8772,40125.3918
2010-10-05 12:50:00,25.35,25.36,25.34,25.34,99268.5475444096,8.8807,8.8842,8.8772,8.8772,99268.5475
2010-10-05 12:55:00,25.35,25.35,25.34,25.34,46812.957157784746,8.8807,8.8807,8.8772,8.8772,46812.9572
2010-10-05 13:00:00,25.34,25.35,25.33,25.34,80041.7972831766,8.8772,8.8807,8.8737,8.8772,80041.7973
2010-10-05 13:05:00,25.34,25.36,25.34,25.36,127481.71368861024,8.8772,8.8842,8.8772,8.8842,127481.7137
2010-10-05 13:10:00,25.36,25.38,25.35,25.37,145663.5318704284,8.8842,8.8912,8.8807,8.8877,145663.5319
2010-10-05 13:15:00,25.37,25.38,25.36,25.37,40125.39184952978,8.8877,8.8912,8.8842,8.8877,40125.3918
2010-10-05 13:20:00,25.37,25.38,25.37,25.38,56635.31870428422,8.8877,8.8912,8.8877,8.8912,56635.3187
2010-10-05 13:25:00,25.37,25.4,25.37,25.39,105747.1264367816,8.8877,8.8982,8.8877,8.8947,105747.1264
2010-10-05 13:30:00,25.39,25.4,25.38,25.4,87983.28108672936,8.8947,8.8982,8.8912,8.8982,87983.2811
2010-10-05 13:35:00,25.4,25.41,25.39,25.4,80877.74294670846,8.8982,8.9017,8.8947,8.8982,80877.7429
2010-10-05 13:40:00,25.41,25.43,25.4,25.42,85057.4712643678,8.9017,8.9087,8.8982,8.9052,85057.4713
2010-10-05 13:45:00,25.43,25.43,25.4,25.4,76698.01462904911,8.9087,8.9087,8.8982,8.8982,76698.0146
2010-10-05 13:50:00,25.41,25.42,25.4,25.42,69801.46290491118,8.9017,8.9052,8.8982,8.9052,69801.4629
2010-10-05 13:55:00,25.42,25.44,25.41,25.41,114315.56948798327,8.9052,8.9122,8.9017,8.9017,114315.5695
2010-10-05 14:00:00,25.41,25.41,25.38,25.38,53709.50888192267,8.9017,8.9017,8.8912,8.8912,53709.5089
2010-10-05 14:05:00,25.38,25.39,25.37,25.38,85475.44409613375,8.8912,8.8947,8.8877,8.8912,85475.4441
2010-10-05 14:10:00,25.38,25.39,25.38,25.39,119122.25705329153,8.8912,8.8947,8.8912,8.8947,119122.2571
2010-10-05 14:15:00,25.39,25.41,25.39,25.4,53918.49529780564,8.8947,8.9017,8.8947,8.8982,53918.4953
2010-10-05 14:20:00,25.4,25.4,25.38,25.4,50992.685475444094,8.8982,8.8982,8.8912,8.8982,50992.6855
2010-10-05 14:25:00,25.4,25.4,25.38,25.39,63740.85684430512,8.8982,8.8982,8.8912,8.8947,63740.8568
2010-10-05 14:30:00,25.39,25.43,25.39,25.41,148798.32810867293,8.8947,8.9087,8.8947,8.9017,148798.3281
2010-10-05 14:35:00,25.41,25.41,25.37,25.37,66039.70741901777,8.9017,8.9017,8.8877,8.8877,66039.7074
2010-10-05 14:40:00,25.37,25.39,25.37,25.38,57889.23719958203,8.8877,8.8947,8.8877,8.8912,57889.2372
2010-10-05 14:45:00,25.38,25.38,25.37,25.37,130616.50992685476,8.8912,8.8912,8.8877,8.8877,130616.5099
2010-10-05 14:50:00,25.37,25.37,25.36,25.37,200000.0,8.8877,8.8877,8.8842,8.8877,200000.0
2010-10-05 14:55:00,25.37,25.39,25.36,25.38,140647.8578892372,8.8877,8.8947,8.8842,8.8912,140647.8579
2010-10-05 15:00:00,25.39,25.41,25.39,25.4,134378.26541274818,8.8947,8.9017,8.8947,8.8982,134378.2654
2010-10-05 15:05:00,25.4,25.4,25.38,25.4,82549.6342737722,8.8982,8.8982,8.8912,8.8982,82549.6343
2010-10-05 15:10:00,25.4,25.42,25.39,25.42,154440.96133751306,8.8982,8.9052,8.8947,8.9052,154440.9613
2010-10-05 15:15:00,25.42,25.44,25.42,25.43,242633.22884012532,8.9052,8.9122,8.9052,8.9087,242633.2288
2010-10-05 15:20:00,25.43,25.44,25.42,25.43,197283.1765935214,8.9087,8.9122,8.9052,8.9087,197283.1766
2010-10-05 15:25:00,25.43,25.44,25.42,25.43,317241.3793103448,8.9087,8.9122,8.9052,8.9087,317241.3793
2010-10-05 15:30:00,25.43,25.43,25.4,25.4,223615.4649947753,8.9087,8.9087,8.8982,8.8982,223615.465
2010-10-05 15:35:00,25.4,25.41,25.38,25.39,141065.83072100312,8.8982,8.9017,8.8912,8.8947,141065.8307
2010-10-05 15:40:00,25.39,25.39,25.37,25.38,243051.2016718913,8.8947,8.8947,8.8877,8.8912,243051.2017
2010-10-05 15:45:00,25.38,25.39,25.37,25.37,217972.8317659352,8.8912,8.8947,8.8877,8.8877,217972.8318
2010-10-05 15:50:00,25.37,25.4,25.37,25.4,301776.3845350052,8.8877,8.8982,8.8877,8.8982,301776.3845
2010-10-05 15:55:00,25.4,25.4,25.38,25.39,508672.9362591431,8.8982,8.8982,8.8912,8.8947,508672.9363
2010-10-06 09:30:00,25.35,25.47,25.34,25.41,329362.5914315569,8.8807,8.9227,8.8772,8.9017,329362.5914
2010-10-06 09:35:00,25.41,25.43,25.31,25.32,226332.2884012539,8.9017,8.9087,8.8667,8.8702,226332.2884
2010-10-06 09:40:00,25.32,25.33,25.28,25.28,260188.08777429463,8.8702,8.8737,8.8562,8.8562,260188.0878
2010-10-06 09:45:00,25.28,25.31,25.25,25.28,343364.68129571574,8.8562,8.8667,8.8456,8.8562,343364.6813
2010-10-06 09:50:00,25.28,25.32,25.28,25.3,140229.88505747126,8.8562,8.8702,8.8562,8.8632,140229.8851
2010-10-06 09:55:00,25.3,25.3,25.26,25.29,123092.99895506792,8.8632,8.8632,8.8492,8.8597,123092.999
2010-10-06 10:00:00,25.3,25.31,25.29,25.31,84221.52560083594,8.8632,8.8667,8.8597,8.8667,84221.5256
2010-10-06 10:05:00,25.31,25.32,25.31,25.31,117659.35214211076,8.8667,8.8702,8.8667,8.8667,117659.3521
2010-10-06 10:10:00,25.31,25.32,25.31,25.32,62904.91118077325,8.8667,8.8702,8.8667,8.8702,62904.9112
2010-10-06 10:15:00,25.32,25.34,25.3,25.31,105120.1671891327,8.8702,8.8772,8.8632,8.8667,105120.1672
2010-10-06 10:20:00,25.31,25.32,25.29,25.29,103448.27586206896,8.8667,8.8702,8.8597,8.8597,103448.2759
2010-10-06 10:25:00,25.29,25.3,25.27,25.29,96342.73772204808,8.8597,8.8632,8.8527,8.8597,96342.7377
2010-10-06 10:30:00,25.29,25.33,25.29,25.29,89028.2131661442,8.8597,8.8737,8.8597,8.8597,89028.2132
2010-10-06 10:35:00,25.29,25.3,25.27,25.27,64158.82967607105,8.8597,8.8632,8.8527,8.8527,64158.8297
2010-10-06 10:40:00,25.27,25.3,25.24,25.26,300104.4932079415,8.8527,8.8632,8.8421,8.8492,300104.4932
2010-10-06 10:45:00,25.26,25.28,25.26,25.28,209822.36154649948,8.8492,8.8562,8.8492,8.8562,209822.3615
2010-10-06 10:50:00,25.28,25.29,25.25,25.26,226750.26123301985,8.8562,8.8597,8.8456,8.8492,226750.2612
2010-10-06 10:55:00,25.26,25.3,25.25,25.26,85266.45768025078,8.8492,8.8632,8.8456,8.8492,85266.4577
2010-10-06 11:00:00,25.26,25.27,25.24,25.24,78369.90595611285,8.8492,8.8527,8.8421,8.8421,78369.906
2010-10-06 11:05:00,25.24,25.27,25.23,25.26,94043.88714733542,8.8421,8.8527,8.8386,8.8492,94043.8871
2010-10-06 11:10:00,25.26,25.26,25.23,25.23,76280.04179728318,8.8492,8.8492,8.8386,8.8386,76280.0418
2010-10-06 11:15:00,25.23,25.25,25.22,25.23,109299.89550679206,8.8386,8.8456,8.8351,8.8386,109299.8955
2010-10-06 11:20:00,25.23,25.25,25.22,25.25,200000.0,8.8386,8.8456,8.8351,8.8456,200000.0
2010-10-06 11:25:00,25.25,25.27,25.24,25.26,127481.71368861024,8.8456,8.8527,8.8421,8.8492,127481.7137
2010-10-06 11:30:00,25.26,25.29,25.26,25.26,170741.90177638453,8.8492,8.8597,8.8492,8.8492,170741.9018
2010-10-06 11:35:00,25.27,25.27,25.26,25.26,140229.88505747126,8.8527,8.8527,8.8492,8.8492,140229.8851
2010-10-06 11:40:00,25.26,25.27,25.25,25.26,166144.20062695924,8.8492,8.8527,8.8456,8.8492,166144.2006
2010-10-06 11:45:00,25.26,25.26,25.25,25.26,82549.6342737722,8.8492,8.8492,8.8456,8.8492,82549.6343
2010-10-06 11:50:00,25.26,25.27,25.26,25.26,36572.62277951933,8.8492,8.8527,8.8492,8.8492,36572.6228
2010-10-06 11:55:00,25.26,25.27,25.25,25.27,64576.80250783699,8.8492,8.8527,8.8456,8.8527,64576.8025
2010-10-06 12:00:00,25.27,25.27,25.25,25.25,81086.72936259143,8.8527,8.8527,8.8456,8.8456,81086.7294
2010-10-06 12:05:00,25.25,25.25,25.23,25.24,44305.12016718913,8.8456,8.8456,8.8386,8.8421,44305.1202
2010-10-06 12:10:00,25.24,25.25,25.23,25.23,50574.71264367816,8.8421,8.8456,8.8386,8.8386,50574.7126
2010-10-06 12:15:00,25.23,25.23,25.22,25.22,65203.76175548589,8.8386,8.8386,8.8351,8.8351,65203.7618
2010-10-06 12:20:00,25.22,25.25,25.22,25.22,89237.19958202717,8.8351,8.8456,8.8351,8.8351,89237.1996
2010-10-06 12:25:00,25.22,25.22,25.2,25.2,132915.3605015674,8.8351,8.8351,8.8281,8.8281,132915.3605
2010-10-06 12:30:00,25.21,25.22,25.2,25.22,90491.11807732497,8.8316,8.8351,8.8281,8.8351,90491.1181
2010-10-06 12:35:00,25.22,25.23,25.21,25.22,154231.97492163008,8.8351,8.8386,8.8316,8.8351,154231.9749
2010-10-06 12:40:00,25.22,25.22,25.21,25.21,67293.62591431556,8.8351,8.8351,8.8316,8.8316,67293.6259
2010-10-06 12:45:00,25.22,25.22,25.21,25.21,55172.41379310345,8.8351,8.8351,8.8316,8.8316,55172.4138
2010-10-06 12:50:00,25.21,25.21,25.2,25.2,67084.6394984326,8.8316,8.8316,8.8281,8.8281,67084.6395
2010-10-06 12:55:00,25.2,25.22,25.2,25.21,58725.18286311389,8.8281,8.8351,8.8281,8.8316,58725.1829
2010-10-06 13:00:00,25.21,25.22,25.2,25.22,52873.5632183908,8.8316,8.8351,8.8281,8.8351,52873.5632
2010-10-06 13:05:00,25.21,25.21,25.2,25.2,168025.07836990594,8.8316,8.8316,8.8281,8.8281,168025.0784
2010-10-06 13:10:00,25.2,25.22,25.2,25.22,133542.3197492163,8.8281,8.8351,8.8281,8.8351,133542.3197
2010-10-06 13:15:00,25.22,25.23,25.2,25.2,81086.72936259143,8.8351,8.8386,8.8281,8.8281,81086.7294
2010-10-06 13:20:00,25.2,25.24,25.2,25.22,185997.9101358412,8.8281,8.8421,8.8281,8.8351,185997.9101
2010-10-06 13:25:00,25.22,25.24,25.21,25.22,93834.90073145244,8.8351,8.8421,8.8316,8.8351,93834.9007
2010-10-06 13:30:00,25.22,25.23,25.22,25.22,29885.05747126437,8.8351,8.8386,8.8351,8.8351,29885.0575
2010-10-06 13:35:00,25.22,25.24,25.22,25.24,59352.1421107628,8.8351,8.8421,8.8351,8.8421,59352.1421
2010-10-06 13:40:00,25.24,25.25,25.23,25.23,123092.99895506792,8.8421,8.8456,8.8386,8.8386,123092.999
2010-10-06 13:45:00,25.23,25.24,25.22,25.23,40334.37826541275,8.8386,8.8421,8.8351,8.8386,40334.3783
2010-10-06 13:50:00,25.23,25.23,25.22,25.22,68756.53082549635,8.8386,8.8386,8.8351,8.8351,68756.5308
2010-10-06 13:55:00,25.22,25.25,25.22,25.23,80668.7565308255,8.8351,8.8456,8.8351,8.8386,80668.7565
2010-10-06 14:00:00,25.24,25.25,25.23,25.23,102194.35736677116,8.8421,8.8456,8.8386,8.8386,102194.3574
2010-10-06 14:05:00,25.24,25.25,25.23,25.24,50156.73981191222,8.8421,8.8456,8.8386,8.8421,50156.7398
2010-10-06 14:10:00,25.24,25.25,25.23,25.24,75862.06896551723,8.8421,8.8456,8.8386,8.8421,75862.069
2010-10-06 14:15:00,25.24,25.24,25.23,25.24,62068.96551724138,8.8421,8.8421,8.8386,8.8421,62068.9655
2010-10-06 14:20:00,25.24,25.25,25.23,25.24,63949.843260188085,8.8421,8.8456,8.8386,8.8421,63949.8433
2010-10-06 14:25:00,25.24,25.26,25.23,25.25,51410.65830721003,8.8421,8.8492,8.8386,8.8456,51410.6583
2010-10-06 14:30:00,25.25,25.27,25.25,25.26,95297.80564263322,8.8456,8.8527,8.8456,8.8492,95297.8056
2010-10-06 14:35:00,25.26,25.27,25.26,25.27,88192.26750261233,8.8492,8.8527,8.8492,8.8527,88192.2675
2010-10-06 14:40:00,25.27,25.27,25.26,25.26,47648.90282131661,8.8527,8.8527,8.8492,8.8492,47648.9028
2010-10-06 14:45:00,25.27,25.27,25.25,25.27,59352.1421107628,8.8527,8.8527,8.8456,8.8527,59352.1421
2010-10-06 14:50:00,25.27,25.27,25.26,25.27,62277.95193312434,8.8527,8.8527,8.8492,8.8527,62277.9519
2010-10-06 14:55:00,25.27,25.28,25.26,25.26,57471.26436781609,8.8527,8.8562,8.8492,8.8492,57471.2644
2010-10-06 15:00:00,25.26,25.28,25.26,25.26,93834.90073145244,8.8492,8.8562,8.8492,8.8492,93834.9007
2010-10-06 15:05:00,25.26,25.28,25.26,25.27,46603.97074190177,8.8492,8.8562,8.8492,8.8527,46603.9707
2010-10-06 15:10:00,25.27,25.29,25.27,25.29,104075.23510971786,8.8527,8.8597,8.8527,8.8597,104075.2351
2010-10-06 15:15:00,25.29,25.29,25.28,25.29,48902.82131661442,8.8597,8.8597,8.8562,8.8597,48902.8213
2010-10-06 15:20:00,25.29,25.31,25.29,25.31,110553.81400208986,8.8597,8.8667,8.8597,8.8667,110553.814
2010-10-06 15:25:00,25.3,25.31,25.29,25.29,147753.3960292581,8.8632,8.8667,8.8597,8.8597,147753.396
2010-10-06 15:30:00,25.28,25.29,25.26,25.28,142110.76280041796,8.8562,8.8597,8.8492,8.8562,142110.7628
2010-10-06 15:35:00,25.28,25.3,25.27,25.3,131243.46917450364,8.8562,8.8632,8.8527,8.8632,131243.4692
2010-10-06 15:40:00,25.3,25.32,25.29,25.32,77324.97387669802,8.8632,8.8702,8.8597,8.8702,77324.9739
2010-10-06 15:45:00,25.32,25.34,25.32,25.33,248066.87565308253,8.8702,8.8772,8.8702,8.8737,248066.8757
2010-10-06 15:50:00,25.33,25.33,25.31,25.31,185579.93730407525,8.8737,8.8737,8.8667,8.8667,185579.9373
2010-10-06 15:55:00,25.32,25.35,25.31,25.35,478787.8787878788,8.8702,8.8807,8.8667,8.8807,478787.8788
2010-10-07 09:30:00,25.41,25.47,25.36,25.36,467502.6123301985,8.9017,8.9227,8.8842,8.8842,467502.6123
2010-10-07 09:35:00,25.36,25.38,25.32,25.32,537304.0752351097,8.8842,8.8912,8.8702,8.8702,537304.0752
2010-10-07 09:40:00,25.31,25.33,25.28,25.31,224033.43782654128,8.8667,8.8737,8.8562,8.8667,224033.4378
2010-10-07 09:45:00,25.32,25.32,25.27,25.28,205015.6739811912,8.8702,8.8702,8.8527,8.8562,205015.674
2010-10-07 09:50:00,25.28,25.36,25.27,25.34,187878.78787878787,8.8562,8.8842,8.8527,8.8772,187878.7879
2010-10-07 09:55:00,25.34,25.35,25.29,25.32,155276.90700104492,8.8772,8.8807,8.8597,8.8702,155276.907
2010-10-07 10:00:00,25.31,25.36,25.26,25.35,218808.77742946707,8.8667,8.8842,8.8492,8.8807,218808.7774
2010-10-07 10:05:00,25.35,25.36,25.33,25.33,174921.63009404388,8.8807,8.8842,8.8737,8.8737,174921.6301
2010-10-07 10:10:00,25.33,25.34,25.31,25.32,156948.79832810868,8.8737,8.8772,8.8667,8.8702,156948.7983
2010-10-07 10:15:00,25.32,25.34,25.31,25.34,163218.3908045977,8.8702,8.8772,8.8667,8.8772,163218.3908
2010-10-07 10:20:00,25.34,25.36,25.3,25.31,311598.7460815047,8.8772,8.8842,8.8632,8.8667,311598.7461
2010-10-07 10:25:00,25.31,25.32,25.3,25.31,192058.5161964472,8.8667,8.8702,8.8632,8.8667,192058.5162
2010-10-07 10:30:00,25.31,25.33,25.3,25.33,216300.94043887148,8.8667,8.8737,8.8632,8.8737,216300.9404
2010-10-07 10:35:00,25.33,25.33,25.3,25.3,121421.10762800416,8.8737,8.8737,8.8632,8.8632,121421.1076
2010-10-07 10:40:00,25.31,25.31,25.24,25.25,749425.2873563218,8.8667,8.8667,8.8421,8.8456,749425.2874
2010-10-07 10:45:00,25.26,25.26,25.25,25.26,129571.57784743993,8.8492,8.8492,8.8456,8.8492,129571.5778
2010-10-07 10:50:00,25.26,25.29,25.26,25.26,108881.92267502612,8.8492,8.8597,8.8492,8.8492,108881.9227
2010-10-07 10:55:00,25.27,25.27,25.25,25.25,112225.7053291536,8.8527,8.8527,8.8456,8.8456,112225.7053
2010-10-07 11:00:00,25.26,25.27,25.25,25.25,111180.77324973876,8.8492,8.8527,8.8456,8.8456,111180.7732
2010-10-07 11:05:00,25.26,25.26,25.24,25.25,91327.06374085684,8.8492,8.8492,8.8421,8.8456,91327.0637
2010-10-07 11:10:00,25.25,25.25,25.23,25.24,128317.6593521421,8.8456,8.8456,8.8386,8.8421,128317.6594
2010-10-07 11:15:00,25.24,25.25,25.24,25.24,148171.36886102404,8.8421,8.8456,8.8421,8.8421,148171.3689
2010-10-07 11:20:00,25.24,25.24,25.23,25.24,136259.14315569488,8.8421,8.8421,8.8386,8.8421,136259.1432
2010-10-07 11:25:00,25.24,25.25,25.23,25.24,91118.07732497388,8.8421,8.8456,8.8386,8.8421,91118.0773
2010-10-07 11:30:00,25.24,25.27,25.24,25.27,79832.81086729362,8.8421,8.8527,8.8421,8.8527,79832.8109
2010-10-07 11:35:00,25.27,25.27,25.23,25.24,175130.61650992683,8.8527,8.8527,8.8386,8.8421,175130.6165
2010-10-07 11:40:00,25.24,25.24,25.23,25.24,127899.68652037616,8.8421,8.8421,8.8386,8.8421,127899.6865
2010-10-07 11:45:00,25.24,25.24,25.2,25.2,131034.48275862068,8.8421,8.8421,8.8281,8.8281,131034.4828
2010-10-07 11:50:00,25.2,25.2,25.18,25.18,126854.75444096132,8.8281,8.8281,8.8211,8.8211,126854.7544
2010-10-07 11:55:00,25.19,25.19,25.18,25.18,85475.44409613375,8.8246,8.8246,8.8211,8.8211,85475.4441
2010-10-07 12:00:00,25.18,25.19,25.17,25.19,86102.40334378266,8.8211,8.8246,8.8176,8.8246,86102.4033
2010-10-07 12:05:00,25.18,25.2,25.17,25.2,127899.68652037616,8.8211,8.8281,8.8176,8.8281,127899.6865
2010-10-07 12:10:00,25.2,25.21,25.2,25.21,53500.52246603971,8.8281,8.8316,8.8281,8.8316,53500.5225
2010-10-07 12:15:00,25.21,25.21,25.17,25.17,125391.84952978056,8.8316,8.8316,8.8176,8.8176,125391.8495
2010-10-07 12:20:00,25.17,25.18,25.15,25.15,164054.33646812956,8.8176,8.8211,8.8106,8.8106,164054.3365
2010-10-07 12:25:00,25.15,25.15,25.13,25.14,128944.618599791,8.8106,8.8106,8.8036,8.8071,128944.6186
2010-10-07 12:30:00,25.13,25.14,25.12,25.12,178056.4263322884,8.8036,8.8071,8.8001,8.8001,178056.4263
2010-10-07 12:35:00,25.12,25.14,25.09,25.13,178056.4263322884,8.8001,8.8071,8.7896,8.8036,178056.4263
2010-10-07 12:40:00,25.13,25.14,25.12,25.14,82967.60710553813,8.8036,8.8071,8.8001,8.8071,82967.6071
2010-10-07 12:45:00,25.14,25.15,25.13,25.14,148589.34169278995,8.8071,8.8106,8.8036,8.8071,148589.3417
2010-10-07 12:50:00,25.13,25.15,25.13,25.14,67920.58516196447,8.8036,8.8106,8.8036,8.8071,67920.5852
2010-10-07 12:55:00,25.14,25.15,25.14,25.14,56844.305120167184,8.8071,8.8106,8.8071,8.8071,56844.3051
2010-10-07 13:00:00,25.15,25.15,25.12,25.12,148380.355276907,8.8106,8.8106,8.8001,8.8001,148380.3553
2010-10-07 13:05:00,25.12,25.15,25.12,25.15,128735.63218390803,8.8001,8.8106,8.8001,8.8106,128735.6322
2010-10-07 13:10:00,25.15,25.16,25.12,25.13,478160.9195402299,8.8106,8.8141,8.8001,8.8036,478160.9195
2010-10-07 13:15:00,25.13,25.14,25.13,25.13,72727.27272727272,8.8036,8.8071,8.8036,8.8036,72727.2727
2010-10-07 13:20:00,25.13,25.15,25.12,25.13,73772.20480668756,8.8036,8.8106,8.8001,8.8036,73772.2048
2010-10-07 13:25:00,25.13,25.13,25.12,25.13,54963.42737722048,8.8036,8.8036,8.8001,8.8036,54963.4274
2010-10-07 13:30:00,25.13,25.14,25.13,25.14,55590.38662486938,8.8036,8.8071,8.8036,8.8071,55590.3866
2010-10-07 13:35:00,25.13,25.14,25.12,25.14,53291.53605015674,8.8036,8.8071,8.8001,8.8071,53291.5361
2010-10-07 13:40:00,25.14,25.16,25.14,25.16,42006.269592476485,8.8071,8.8141,8.8071,8.8141,42006.2696
2010-10-07 13:45:00,25.16,25.17,25.15,25.17,64785.78892371996,8.8141,8.8176,8.8106,8.8176,64785.7889
2010-10-07 13:50:00,25.17,25.19,25.16,25.19,43469.17450365726,8.8176,8.8246,8.8141,8.8246,43469.1745
2010-10-07 13:55:00,25.18,25.2,25.18,25.19,119122.25705329153,8.8211,8.8281,8.8211,8.8246,119122.2571
2010-10-07 14:00:00,25.19,25.2,25.18,25.19,86311.38975966562,8.8246,8.8281,8.8211,8.8246,86311.3898
2010-10-07 14:05:00,25.2,25.21,25.19,25.2,99268.5475444096,8.8281,8.8316,8.8246,8.8281,99268.5475
2010-10-07 14:10:00,25.2,25.23,25.2,25.21,224033.43782654128,8.8281,8.8386,8.8281,8.8316,224033.4378
2010-10-07 14:15:00,25.21,25.22,25.19,25.21,153605.0156739812,8.8316,8.8351,8.8246,8.8316,153605.0157
2010-10-07 14:20:00,25.21,25.24,25.21,25.22,46185.99791013584,8.8316,8.8421,8.8316,8.8351,46185.9979
2010-10-07 14:25:00,25.23,25.23,25.22,25.22,42424.24242424242,8.8386,8.8386,8.8351,8.8351,42424.2424
2010-10-07 14:30:00,25.22,25.23,25.21,25.21,109926.85475444097,8.8351,8.8386,8.8316,8.8316,109926.8548
2010-10-07 14:35:00,25.21,25.22,25.2,25.21,64367.81609195402,8.8316,8.8351,8.8281,8.8316,64367.8161
2010-10-07 14:40:00,25.21,25.22,25.21,25.22,108463.94984326018,8.8316,8.8351,8.8316,8.8351,108463.9498
2010-10-07 14:45:00,25.21,25.22,25.19,25.19,109299.89550679206,8.8316,8.8351,8.8246,8.8246,109299.8955
2010-10-07 14:50:00,25.19,25.19,25.17,25.18,132706.37408568442,8.8246,8.8246,8.8176,8.8211,132706.3741
2010-10-07 14:55:00,25.18,25.19,25.17,25.17,110762.80041797285,8.8211,8.8246,8.8176,8.8176,110762.8004
2010-10-07 15:00:00,25.18,25.19,25.15,25.16,192058.5161964472,8.8211,8.8246,8.8106,8.8141,192058.5162
2010-10-07 15:05:00,25.17,25.18,25.16,25.17,132915.3605015674,8.8176,8.8211,8.8141,8.8176,132915.3605
2010-10-07 15:10:00,25.17,25.17,25.16,25.17,92998.9550679206,8.8176,8.8176,8.8141,8.8176,92998.9551
2010-10-07 15:15:00,25.17,25.18,25.15,25.15,108672.93625914316,8.8176,8.8211,8.8106,8.8106,108672.9363
2010-10-07 15:20:00,25.15,25.16,25.13,25.14,226332.2884012539,8.8106,8.8141,8.8036,8.8071,226332.2884
2010-10-07 15:25:00,25.13,25.14,25.12,25.12,168443.0512016719,8.8036,8.8071,8.8001,8.8001,168443.0512
2010-10-07 15:30:00,25.13,25.13,25.12,25.12,208150.4702194357,8.8036,8.8036,8.8001,8.8001,208150.4702
2010-10-07 15:35:00,25.12,25.13,25.11,25.13,277533.96029258094,8.8001,8.8036,8.7966,8.8036,277533.9603
2010-10-07 15:40:00,25.13,25.15,25.13,25.15,184743.99164054336,8.8036,8.8106,8.8036,8.8106,184743.9916
2010-10-07 15:45:00,25.15,25.17,25.14,25.14,309926.8547544409,8.8106,8.8176,8.8071,8.8071,309926.8548
2010-10-07 15:50:00,25.14,25.15,25.14,25.14,311598.7460815047,8.8071,8.8106,8.8071,8.8071,311598.7461
2010-10-07 15:55:00,25.14,25.16,25.13,25.16,582236.1546499478,8.8071,8.8141,8.8036,8.8141,582236.1546
2010-10-08 09:30:00,25.12,25.26,25.12,25.18,272518.28631138976,8.8001,8.8492,8.8001,8.8211,272518.2863
2010-10-08 09:35:00,25.17,25.18,25.12,25.13,129571.57784743993,8.8176,8.8211,8.8001,8.8036,129571.5778
2010-10-08 09:40:00,25.13,25.18,25.12,25.14,204179.7283176593,8.8036,8.8211,8.8001,8.8071,204179.7283
2010-10-08 09:45:00,25.15,25.18,25.12,25.15,145245.55903866247,8.8106,8.8211,8.8001,8.8106,145245.559
2010-10-08 09:50:00,25.14,25.15,25.12,25.12,170532.91536050156,8.8071,8.8106,8.8001,8.8001,170532.9154
2010-10-08 09:55:00,25.12,25.13,25.1,25.11,197910.13584117035,8.8001,8.8036,8.7931,8.7966,197910.1358
2010-10-08 10:00:00,25.11,25.17,25.11,25.16,129989.55067920584,8.7966,8.8176,8.7966,8.8141,129989.5507
2010-10-08 10:05:00,25.17,25.18,25.08,25.09,230929.9895506792,8.8176,8.8211,8.7861,8.7896,230929.9896
2010-10-08 10:10:00,25.09,25.15,25.09,25.14,146081.50470219436,8.7896,8.8106,8.7896,8.8071,146081.5047
2010-10-08 10:15:00,25.15,25.15,25.14,25.15,115151.51515151517,8.8106,8.8106,8.8071,8.8106,115151.5152
2010-10-08 10:20:00,25.15,25.16,25.14,25.15,215882.9676071056,8.8106,8.8141,8.8071,8.8106,215882.9676
2010-10-08 10:25:00,25.16,25.16,25.14,25.15,134796.2382445141,8.8141,8.8141,8.8071,8.8106,134796.2382
2010-10-08 10:30:00,25.15,25.17,25.14,25.14,173876.69801462904,8.8106,8.8176,8.8071,8.8071,173876.698
2010-10-08 10:35:00,25.14,25.17,25.14,25.16,135632.18390804596,8.8071,8.8176,8.8071,8.8141,135632.1839
2010-10-08 10:40:00,25.16,25.2,25.16,25.18,93834.90073145244,8.8141,8.8281,8.8141,8.8211,93834.9007
2010-10-08 10:45:00,25.18,25.19,25.17,25.17,77951.93312434692,8.8211,8.8246,8.8176,8.8176,77951.9331
2010-10-08 10:50:00,25.17,25.19,25.16,25.19,275235.1097178683,8.8176,8.8246,8.8141,8.8246,275235.1097
2010-10-08 10:55:00,25.19,25.25,25.19,25.23,235318.70428422152,8.8246,8.8456,8.8246,8.8386,235318.7043
2010-10-08 11:00:00,25.24,25.24,25.19,25.21,384535.0052246604,8.8421,8.8421,8.8246,8.8316,384535.0052
2010-10-08 11:05:00,25.22,25.25,25.22,25.24,105956.11285266458,8.8351,8.8456,8.8351,8.8421,105956.1129
2010-10-08 11:10:00,25.24,25.25,25.23,25.25,118077.32497387668,8.8421,8.8456,8.8386,8.8456,118077.325
2010-10-08 11:15:00,25.25,25.25,25.23,25.23,106374.08568443052,8.8456,8.8456,8.8386,8.8386,106374.0857
2010-10-08 11:20:00,25.24,25.26,25.23,25.26,119540.22988505747,8.8421,8.8492,8.8386,8.8492,119540.2299
2010-10-08 11:25:00,25.26,25.29,25.26,25.29,229467.0846394984,8.8492,8.8597,8.8492,8.8597,229467.0846
2010-10-08 11:30:00,25.29,25.33,25.29,25.3,260815.04702194355,8.8597,8.8737,8.8597,8.8632,260815.047
2010-10-08 11:35:00,25.29,25.3,25.26,25.26,112434.69174503656,8.8597,8.8632,8.8492,8.8492,112434.6917
2010-10-08 11:40:00,25.26,25.28,25.26,25.27,52664.57680250784,8.8492,8.8562,8.8492,8.8527,52664.5768
2010-10-08 11:45:00,25.27,25.29,25.26,25.28,169487.98328108672,8.8527,8.8597,8.8492,8.8562,169487.9833
2010-10-08 11:50:00,25.29,25.31,25.27,25.28,70010.44932079414,8.8597,8.8667,8.8527,8.8562,70010.4493
2010-10-08 11:55:00,25.28,25.31,25.27,25.3,64367.81609195402,8.8562,8.8667,8.8527,8.8632,64367.8161
2010-10-08 12:00:00,25.3,25.3,25.28,25.29,94252.87356321838,8.8632,8.8632,8.8562,8.8597,94252.8736
2010-10-08 12:05:00,25.29,25.29,25.26,25.28,223406.4785788924,8.8597,8.8597,8.8492,8.8562,223406.4786
2010-10-08 12:10:00,25.28,25.29,25.26,25.27,193730.40752351092,8.8562,8.8597,8.8492,8.8527,193730.4075
2010-10-08 12:15:00,25.26,25.27,25.25,25.25,102821.31661442008,8.8492,8.8527,8.8456,8.8456,102821.3166
2010-10-08 12:20:00,25.25,25.26,25.23,25.24,180773.249738767,8.8456,8.8492,8.8386,8.8421,180773.2497
2010-10-08 12:25:00,25.24,25.26,25.24,25.25,60188.08777429467,8.8421,8.8492,8.8421,8.8456,60188.0878
2010-10-08 12:30:00,25.24,25.26,25.24,25.25,234064.7857889237,8.8421,8.8492,8.8421,8.8456,234064.7858
2010-10-08 12:35:00,25.25,25.32,25.25,25.31,199582.02716823405,8.8456,8.8702,8.8456,8.8667,199582.0272
2010-10-08 12:40:00,25.31,25.32,25.28,25.32,96760.710553814,8.8667,8.8702,8.8562,8.8702,96760.7106
2010-10-08 12:45:00,25.32,25.32,25.3,25.3,61024.03343782654,8.8702,8.8702,8.8632,8.8632,61024.0334
2010-10-08 12:50:00,25.3,25.31,25.28,25.28,36363.63636363636,8.8632,8.8667,8.8562,8.8562,36363.6364
2010-10-08 12:55:00,25.29,25.31,25.28,25.3,63949.843260188085,8.8597,8.8667,8.8562,8.8632,63949.8433
2010-10-08 13:00:00,25.31,25.31,25.28,25.3,70219.43573667711,8.8667,8.8667,8.8562,8.8632,70219.4357
2010-10-08 13:05:00,25.3,25.3,25.28,25.29,71682.34064785788,8.8632,8.8632,8.8562,8.8597,71682.3406
2010-10-08 13:10:00,25.29,25.3,25.29,25.3,74608.15047021944,8.8597,8.8632,8.8597,8.8632,74608.1505
2010-10-08 13:15:00,25.3,25.3,25.29,25.3,57053.29153605016,8.8632,8.8632,8.8597,8.8632,57053.2915
2010-10-08 13:20:00,25.3,25.3,25.26,25.26,88819.22675026122,8.8632,8.8632,8.8492,8.8492,88819.2268
2010-10-08 13:25:00,25.26,25.27,25.26,25.27,140438.87147335423,8.8492,8.8527,8.8492,8.8527,140438.8715
2010-10-08 13:30:00,25.27,25.27,25.25,25.25,42215.25600835946,8.8527,8.8527,8.8456,8.8456,42215.256
2010-10-08 13:35:00,25.25,25.26,25.24,25.24,88819.22675026122,8.8456,8.8492,8.8421,8.8421,88819.2268
2010-10-08 13:40:00,25.24,25.25,25.23,25.23,104284.22152560083,8.8421,8.8456,8.8386,8.8386,104284.2215
2010-10-08 13:45:00,25.23,25.24,25.23,25.23,62277.95193312434,8.8386,8.8421,8.8386,8.8386,62277.9519
2010-10-08 13:50:00,25.23,25.25,25.23,25.25,153396.02925809822,8.8386,8.8456,8.8386,8.8456,153396.0293
2010-10-08 13:55:00,25.25,25.25,25.23,25.24,98014.6290491118,8.8456,8.8456,8.8386,8.8421,98014.629
2010-10-08 14:00:00,25.23,25.25,25.22,25.24,111598.7460815047,8.8386,8.8456,8.8351,8.8421,111598.7461
2010-10-08 14:05:00,25.24,25.25,25.23,25.23,69383.49007314524,8.8421,8.8456,8.8386,8.8386,69383.4901
2010-10-08 14:10:00,25.23,25.24,25.22,25.22,81504.70219435736,8.8386,8.8421,8.8351,8.8351,81504.7022
2010-10-08 14:15:00,25.22,25.22,25.22,25.22,34273.772204806686,8.8351,8.8351,8.8351,8.8351,34273.7722
2010-10-08 14:20:00,25.22,25.24,25.21,25.24,112643.67816091952,8.8351,8.8421,8.8316,8.8421,112643.6782
2010-10-08 14:25:00,25.24,25.25,25.22,25.23,54127.481713688605,8.8421,8.8456,8.8351,8.8386,54127.4817
2010-10-08 14:30:00,25.24,25.24,25.22,25.23,79832.81086729362,8.8421,8.8421,8.8351,8.8386,79832.8109
2010-10-08 14:35:00,25.23,25.25,25.23,25.24,77324.97387669802,8.8386,8.8456,8.8386,8.8421,77324.9739
2010-10-08 14:40:00,25.24,25.25,25.23,25.25,76907.00104493208,8.8421,8.8456,8.8386,8.8456,76907.001
2010-10-08 14:45:00,25.25,25.25,25.24,25.24,78787.87878787878,8.8456,8.8456,8.8421,8.8421,78787.8788
2010-10-08 14:50:00,25.24,25.24,25.22,25.22,97387.66980146292,8.8421,8.8421,8.8351,8.8351,97387.6698
2010-10-08 14:55:00,25.22,25.23,25.21,25.21,129153.60501567398,8.8351,8.8386,8.8316,8.8316,129153.605
2010-10-08 15:00:00,25.21,25.24,25.2,25.24,161337.513061651,8.8316,8.8421,8.8281,8.8421,161337.5131
2010-10-08 15:05:00,25.24,25.26,25.23,25.26,192267.5026123302,8.8421,8.8492,8.8386,8.8492,192267.5026
2010-10-08 15:10:00,25.26,25.28,25.25,25.26,359247.6489028213,8.8492,8.8562,8.8456,8.8492,359247.6489
2010-10-08 15:15:00,25.26,25.27,25.25,25.25,77742.94670846395,8.8492,8.8527,8.8456,8.8456,77742.9467
2010-10-08 15:20:00,25.25,25.25,25.22,25.22,117450.36572622778,8.8456,8.8456,8.8351,8.8351,117450.3657
2010-10-08 15:25:00,25.23,25.23,25.21,25.22,215673.98119122256,8.8386,8.8386,8.8316,8.8351,215673.9812
2010-10-08 15:30:00,25.22,25.27,25.22,25.26,185579.93730407525,8.8351,8.8527,8.8351,8.8492,185579.9373
2010-10-08 15:35:00,25.27,25.28,25.26,25.27,174294.670846395,8.8527,8.8562,8.8492,8.8527,174294.6708
2010-10-08 15:40:00,25.27,25.31,25.26,25.29,252664.57680250783,8.8527,8.8667,8.8492,8.8597,252664.5768
2010-10-08 15:45:00,25.29,25.3,25.26,25.28,273354.2319749216,8.8597,8.8632,8.8492,8.8562,273354.232
2010-10-08 15:50:00,25.28,25.3,25.28,25.3,278369.90595611284,8.8562,8.8632,8.8562,8.8632,278369.906
2010-10-08 15:55:00,25.3,25.3,25.25,25.26,596029.2580982236,8.8632,8.8632,8.8456,8.8492,596029.2581
2010-10-11 09:30:00,25.31,25.32,25.22,25.22,425496.3427377221,8.8667,8.8702,8.8351,8.8351,425496.3427
2010-10-11 09:35:00,25.22,25.25,25.21,25.23,138349.00731452456,8.8351,8.8456,8.8316,8.8386,138349.0073
2010-10-11 09:40:00,25.23,25.26,25.23,25.24,127063.7408568443,8.8386,8.8492,8.8386,8.8421,127063.7409
2010-10-11 09:45:00,25.25,25.25,25.18,25.19,198955.0679205852,8.8456,8.8456,8.8211,8.8246,198955.0679
2010-10-11 09:50:00,25.19,25.19,25.16,25.18,217136.8861024033,8.8246,8.8246,8.8141,8.8211,217136.8861
2010-10-11 09:55:00,25.18,25.2,25.17,25.17,156948.79832810868,8.8211,8.8281,8.8176,8.8176,156948.7983
2010-10-11 10:00:00,25.17,25.23,25.16,25.23,225287.35632183903,8.8176,8.8386,8.8141,8.8386,225287.3563
2010-10-11 10:05:00,25.23,25.26,25.22,25.25,163427.37722048067,8.8386,8.8492,8.8351,8.8456,163427.3772
2010-10-11 10:10:00,25.24,25.25,25.22,25.23,171159.87460815045,8.8421,8.8456,8.8351,8.8386,171159.8746
2010-10-11 10:15:00,25.22,25.23,25.2,25.21,99268.5475444096,8.8351,8.8386,8.8281,8.8316,99268.5475
2010-10-11 10:20:00,25.21,25.24,25.21,25.24,101149.42528735632,8.8316,8.8421,8.8316,8.8421,101149.4253
2010-10-11 10:25:00,25.24,25.25,25.23,25.25,258725.18286311388,8.8421,8.8456,8.8386,8.8456,258725.1829
2010-10-11 10:30:00,25.25,25.26,25.25,25.26,73354.23197492163,8.8456,8.8492,8.8456,8.8492,73354.232
2010-10-11 10:35:00,25.25,25.26,25.24,25.25,99268.5475444096,8.8456,8.8492,8.8421,8.8456,99268.5475
2010-10-11 10:40:00,25.25,25.25,25.19,25.2,135632.18390804596,8.8456,8.8456,8.8246,8.8281,135632.1839
2010-10-11 10:45:00,25.19,25.21,25.19,25.19,364263.3228840125,8.8246,8.8316,8.8246,8.8246,364263.3229
2010-10-11 10:50:00,25.2,25.2,25.18,25.2,111180.77324973876,8.8281,8.8281,8.8211,8.8281,111180.7732
2010-10-11 10:55:00,25.2,25.22,25.19,25.21,232183.908045977,8.8281,8.8351,8.8246,8.8316,232183.908
2010-10-11 11:00:00,25.21,25.21,25.2,25.2,64158.82967607105,8.8316,8.8316,8.8281,8.8281,64158.8297
2010-10-11 11:05:00,25.21,25.23,25.2,25.23,81713.68861024034,8.8316,8.8386,8.8281,8.8386,81713.6886
2010-10-11 11:10:00,25.23,25.26,25.23,25.25,55172.41379310345,8.8386,8.8492,8.8386,8.8456,55172.4138
2010-10-11 11:15:00,25.25,25.26,25.25,25.26,67711.59874608151,8.8456,8.8492,8.8456,8.8492,67711.5987
2010-10-11 11:20:00,25.25,25.27,25.25,25.26,58725.18286311389,8.8456,8.8527,8.8456,8.8492,58725.1829
2010-10-11 11:25:00,25.26,25.26,25.24,25.24,94670.84639498431,8.8492,8.8492,8.8421,8.8421,94670.8464
2010-10-11 11:30:00,25.25,25.25,25.22,25.23,92998.9550679206,8.8456,8.8456,8.8351,8.8386,92998.9551
2010-10-11 11:35:00,25.23,25.25,25.22,25.24,206269.59247648905,8.8386,8.8456,8.8351,8.8421,206269.5925
2010-10-11 11:40:00,25.24,25.24,25.22,25.24,43678.16091954023,8.8421,8.8421,8.8351,8.8421,43678.1609
2010-10-11 11:45:00,25.24,25.26,25.23,25.26,73981.19122257053,8.8421,8.8492,8.8386,8.8492,73981.1912
2010-10-11 11:50:00,25.26,25.28,25.26,25.27,49529.780564263325,8.8492,8.8562,8.8492,8.8527,49529.7806
2010-10-11 11:55:00,25.27,25.27,25.23,25.23,165517.24137931035,8.8527,8.8527,8.8386,8.8386,165517.2414
2010-10-11 12:00:00,25.23,25.24,25.23,25.24,70219.43573667711,8.8386,8.8421,8.8386,8.8421,70219.4357
2010-10-11 12:05:00,25.24,25.24,25.22,25.23,47230.92998955068,8.8421,8.8421,8.8351,8.8386,47230.93
2010-10-11 12:10:00,25.23,25.24,25.22,25.22,79414.83803552769,8.8386,8.8421,8.8351,8.8351,79414.838
2010-10-11 12:15:00,25.23,25.24,25.22,25.23,76907.00104493208,8.8386,8.8421,8.8351,8.8386,76907.001
2010-10-11 12:20:00,25.23,25.23,25.2,25.21,91745.03657262278,8.8386,8.8386,8.8281,8.8316,91745.0366
2010-10-11 12:25:00,25.21,25.23,25.2,25.23,102403.34378265412,8.8316,8.8386,8.8281,8.8386,102403.3438
2010-10-11 12:30:00,25.23,25.23,25.21,25.23,59561.12852664576,8.8386,8.8386,8.8316,8.8386,59561.1285
2010-10-11 12:35:00,25.23,25.24,25.22,25.23,88192.26750261233,8.8386,8.8421,8.8351,8.8386,88192.2675
2010-10-11 12:40:00,25.22,25.23,25.2,25.21,80250.78369905955,8.8351,8.8386,8.8281,8.8316,80250.7837
2010-10-11 12:45:00,25.21,25.22,25.2,25.21,57471.26436781609,8.8316,8.8351,8.8281,8.8316,57471.2644
2010-10-11 12:50:00,25.21,25.22,25.2,25.21,57471.26436781609,8.8316,8.8351,8.8281,8.8316,57471.2644
2010-10-11 12:55:00,25.21,25.22,25.21,25.22,33646.81295715778,8.8316,8.8351,8.8316,8.8351,33646.813
2010-10-11 13:00:00,25.21,25.22,25.21,25.21,40125.39184952978,8.8316,8.8351,8.8316,8.8316,40125.3918
2010-10-11 13:05:00,25.21,25.22,25.21,25.22,66039.70741901777,8.8316,8.8351,8.8316,8.8351,66039.7074
2010-10-11 13:10:00,25.22,25.23,25.21,25.23,56008.35945663532,8.8351,8.8386,8.8316,8.8386,56008.3595
2010-10-11 13:15:00,25.22,25.22,25.21,25.21,46603.97074190177,8.8351,8.8351,8.8316,8.8316,46603.9707
2010-10-11 13:20:00,25.22,25.22,25.21,25.22,41797.28317659352,8.8351,8.8351,8.8316,8.8351,41797.2832
2010-10-11 13:25:00,25.22,25.23,25.21,25.21,42006.269592476485,8.8351,8.8386,8.8316,8.8316,42006.2696
2010-10-11 13:30:00,25.21,25.22,25.21,25.21,31556.948798328107,8.8316,8.8351,8.8316,8.8316,31556.9488
2010-10-11 13:35:00,25.21,25.22,25.2,25.21,35527.69070010449,8.8316,8.8351,8.8281,8.8316,35527.6907
2010-10-11 13:40:00,25.22,25.22,25.21,25.21,47021.94357366771,8.8351,8.8351,8.8316,8.8316,47021.9436
2010-10-11 13:45:00,25.21,25.21,25.2,25.21,44305.12016718913,8.8316,8.8316,8.8281,8.8316,44305.1202
2010-10-11 13:50:00,25.21,25.22,25.2,25.22,41588.29676071055,8.8316,8.8351,8.8281,8.8351,41588.2968
2010-10-11 13:55:00,25.22,25.22,25.21,25.22,67293.62591431556,8.8351,8.8351,8.8316,8.8351,67293.6259
2010-10-11 14:00:00,25.22,25.22,25.21,25.22,68129.57157784744,8.8351,8.8351,8.8316,8.8351,68129.5716
2010-10-11 14:05:00,25.21,25.22,25.21,25.22,61650.992685475445,8.8316,8.8351,8.8316,8.8351,61650.9927
2010-10-11 14:10:00,25.22,25.22,25.21,25.22,56008.35945663532,8.8351,8.8351,8.8316,8.8351,56008.3595
2010-10-11 14:15:00,25.22,25.22,25.21,25.21,53918.49529780564,8.8351,8.8351,8.8316,8.8316,53918.4953
2010-10-11 14:20:00,25.22,25.22,25.21,25.21,56635.31870428422,8.8351,8.8351,8.8316,8.8316,56635.3187
2010-10-11 14:25:00,25.21,25.23,25.21,25.23,50156.73981191222,8.8316,8.8386,8.8316,8.8386,50156.7398
2010-10-11 14:30:00,25.23,25.23,25.22,25.23,44514.1065830721,8.8386,8.8386,8.8351,8.8386,44514.1066
2010-10-11 14:35:00,25.23,25.23,25.22,25.23,38662.48693834901,8.8386,8.8386,8.8351,8.8386,38662.4869
2010-10-11 14:40:00,25.23,25.24,25.22,25.24,198328.10867293624,8.8386,8.8421,8.8351,8.8421,198328.1087
2010-10-11 14:45:00,25.24,25.24,25.23,25.24,59352.1421107628,8.8421,8.8421,8.8386,8.8421,59352.1421
2010-10-11 14:50:00,25.24,25.25,25.23,25.25,98432.60188087774,8.8421,8.8456,8.8386,8.8456,98432.6019
2010-10-11 14:55:00,25.25,25.26,25.25,25.25,82340.64785788923,8.8456,8.8492,8.8456,8.8456,82340.6479
2010-10-11 15:00:00,25.26,25.26,25.25,25.25,92998.9550679206,8.8492,8.8492,8.8456,8.8456,92998.9551
2010-10-11 15:05:00,25.26,25.26,25.25,25.25,99686.52037617554,8.8492,8.8492,8.8456,8.8456,99686.5204
2010-10-11 15:10:00,25.26,25.26,25.23,25.24,65830.7210031348,8.8492,8.8492,8.8386,8.8421,65830.721
2010-10-11 15:15:00,25.24,25.26,25.24,25.25,112434.69174503656,8.8421,8.8492,8.8421,8.8456,112434.6917
2010-10-11 15:20:00,25.26,25.26,25.25,25.25,291536.0501567398,8.8492,8.8492,8.8456,8.8456,291536.0502
2010-10-11 15:25:00,25.25,25.26,25.24,25.25,284848.48484848486,8.8456,8.8492,8.8421,8.8456,284848.4848
2010-10-11 15:30:00,25.25,25.26,25.22,25.22,170323.9289446186,8.8456,8.8492,8.8351,8.8351,170323.9289
2010-10-11 15:35:00,25.22,25.22,25.2,25.2,187878.78787878787,8.8351,8.8351,8.8281,8.8281,187878.7879
2010-10-11 15:40:00,25.2,25.22,25.19,25.22,216091.9540229885,8.8281,8.8351,8.8246,8.8351,216091.954
2010-10-11 15:45:00,25.22,25.24,25.22,25.23,420689.6551724138,8.8351,8.8421,8.8351,8.8386,420689.6552
2010-10-11 15:50:00,25.23,25.24,25.22,25.23,203134.7962382445,8.8386,8.8421,8.8351,8.8386,203134.7962
2010-10-11 15:55:00,25.24,25.27,25.24,25.27,290491.11807732494,8.8421,8.8527,8.8421,8.8527,290491.1181
2010-10-12 09:30:00,25.26,25.36,25.24,25.34,548589.3416927899,8.8492,8.8842,8.8421,8.8772,548589.3417
2010-10-12 09:35:00,25.34,25.35,25.29,25.3,111598.7460815047,8.8772,8.8807,8.8597,8.8632,111598.7461
2010-10-12 09:40:00,25.29,25.3,25.27,25.29,77533.96029258097,8.8597,8.8632,8.8527,8.8597,77533.9603
2010-10-12 09:45:00,25.28,25.3,25.26,25.3,208568.44305120167,8.8562,8.8632,8.8492,8.8632,208568.4431
2010-10-12 09:50:00,25.3,25.32,25.29,25.3,397701.1494252873,8.8632,8.8702,8.8597,8.8632,397701.1494
2010-10-12 09:55:00,25.31,25.31,25.26,25.27,132915.3605015674,8.8667,8.8667,8.8492,8.8527,132915.3605
2010-10-12 10:00:00,25.27,25.27,25.22,25.24,284848.48484848486,8.8527,8.8527,8.8351,8.8421,284848.4848
2010-10-12 10:05:00,25.24,25.24,25.23,25.24,97805.64263322884,8.8421,8.8421,8.8386,8.8421,97805.6426
2010-10-12 10:10:00,25.24,25.26,25.23,25.26,101358.41170323928,8.8421,8.8492,8.8386,8.8492,101358.4117
2010-10-12 10:15:00,25.26,25.3,25.26,25.3,184535.0052246604,8.8492,8.8632,8.8492,8.8632,184535.0052
2010-10-12 10:20:00,25.3,25.32,25.27,25.29,128526.64576802508,8.8632,8.8702,8.8527,8.8597,128526.6458
2010-10-12 10:25:00,25.3,25.31,25.28,25.28,126854.75444096132,8.8632,8.8667,8.8562,8.8562,126854.7544
2010-10-12 10:30:00,25.28,25.3,25.28,25.3,83594.56635318704,8.8562,8.8632,8.8562,8.8632,83594.5664
2010-10-12 10:35:00,25.29,25.3,25.28,25.3,77533.96029258097,8.8597,8.8632,8.8562,8.8632,77533.9603
2010-10-12 10:40:00,25.3,25.35,25.29,25.34,158620.6896551724,8.8632,8.8807,8.8597,8.8772,158620.6897
2010-10-12 10:45:00,25.34,25.36,25.33,25.35,118913.27063740855,8.8772,8.8842,8.8737,8.8807,118913.2706
2010-10-12 10:50:00,25.35,25.36,25.34,25.35,103239.289446186,8.8807,8.8842,8.8772,8.8807,103239.2894
2010-10-12 10:55:00,25.35,25.36,25.34,25.35,91536.0501567398,8.8807,8.8842,8.8772,8.8807,91536.0502
2010-10-12 11:00:00,25.35,25.37,25.35,25.37,161546.49947753394,8.8807,8.8877,8.8807,8.8877,161546.4995
2010-10-12 11:05:00,25.37,25.4,25.37,25.38,70219.43573667711,8.8877,8.8982,8.8877,8.8912,70219.4357
2010-10-12 11:10:00,25.39,25.39,25.37,25.37,110971.7868338558,8.8947,8.8947,8.8877,8.8877,110971.7868
2010-10-12 11:15:00,25.38,25.39,25.37,25.38,51410.65830721003,8.8912,8.8947,8.8877,8.8912,51410.6583
2010-10-12 11:20:00,25.38,25.38,25.37,25.37,55590.38662486938,8.8912,8.8912,8.8877,8.8877,55590.3866
2010-10-12 11:25:00,25.37,25.39,25.37,25.39,174503.6572622779,8.8877,8.8947,8.8877,8.8947,174503.6573
2010-10-12 11:30:00,25.39,25.4,25.39,25.39,118704.2842215256,8.8947,8.8982,8.8947,8.8947,118704.2842
2010-10-12 11:35:00,25.4,25.4,25.39,25.4,123510.97178683383,8.8982,8.8982,8.8947,8.8982,123510.9718
2010-10-12 11:40:00,25.4,25.42,25.39,25.41,145663.5318704284,8.8982,8.9052,8.8947,8.9017,145663.5319
2010-10-12 11:45:00,25.41,25.42,25.4,25.41,46185.99791013584,8.9017,8.9052,8.8982,8.9017,46185.9979
2010-10-12 11:50:00,25.4,25.41,25.39,25.4,62904.91118077325,8.8982,8.9017,8.8947,8.8982,62904.9112
2010-10-12 11:55:00,25.39,25.4,25.39,25.4,60815.04702194357,8.8947,8.8982,8.8947,8.8982,60815.047
2010-10-12 12:00:00,25.4,25.4,25.37,25.38,207523.51097178683,8.8982,8.8982,8.8877,8.8912,207523.511
2010-10-12 12:05:00,25.38,25.4,25.38,25.39,64158.82967607105,8.8912,8.8982,8.8912,8.8947,64158.8297
2010-10-12 12:10:00,25.39,25.4,25.38,25.39,88192.26750261233,8.8947,8.8982,8.8912,8.8947,88192.2675
2010-10-12 12:15:00,25.39,25.41,25.39,25.4,34900.73145245559,8.8947,8.9017,8.8947,8.8982,34900.7315
2010-10-12 12:20:00,25.41,25.41,25.38,25.39,80041.7972831766,8.9017,8.9017,8.8912,8.8947,80041.7973
2010-10-12 12:25:00,25.39,25.4,25.38,25.39,63113.89759665621,8.8947,8.8982,8.8912,8.8947,63113.8976
2010-10-12 12:30:00,25.38,25.4,25.38,25.39,84639.49843260187,8.8912,8.8982,8.8912,8.8947,84639.4984
2010-10-12 12:35:00,25.39,25.4,25.37,25.38,189341.69278996863,8.8947,8.8982,8.8877,8.8912,189341.6928
2010-10-12 12:40:00,25.38,25.39,25.38,25.39,100940.43887147336,8.8912,8.8947,8.8912,8.8947,100940.4389
2010-10-12 12:45:00,25.39,25.4,25.37,25.37,66457.6802507837,8.8947,8.8982,8.8877,8.8877,66457.6803
2010-10-12 12:50:00,25.38,25.39,25.37,25.39,27377.220480668755,8.8912,8.8947,8.8877,8.8947,27377.2205
2010-10-12 12:55:00,25.39,25.4,25.38,25.39,39916.40543364681,8.8947,8.8982,8.8912,8.8947,39916.4054
2010-10-12 13:00:00,25.39,25.41,25.38,25.4,234900.7314524556,8.8947,8.9017,8.8912,8.8982,234900.7315
2010-10-12 13:05:00,25.4,25.4,25.39,25.4,47648.90282131661,8.8982,8.8982,8.8947,8.8982,47648.9028
2010-10-12 13:10:00,25.39,25.39,25.36,25.38,103866.2486938349,8.8947,8.8947,8.8842,8.8912,103866.2487
2010-10-12 13:15:00,25.38,25.4,25.37,25.4,80877.74294670846,8.8912,8.8982,8.8877,8.8982,80877.7429
2010-10-12 13:20:00,25.4,25.42,25.4,25.41,44932.07941483804,8.8982,8.9052,8.8982,8.9017,44932.0794
2010-10-12 13:25:00,25.41,25.42,25.4,25.4,79205.85161964472,8.9017,8.9052,8.8982,8.8982,79205.8516
2010-10-12 13:30:00,25.4,25.42,25.39,25.41,132706.37408568442,8.8982,8.9052,8.8947,8.9017,132706.3741
2010-10-12 13:35:00,25.41,25.42,25.4,25.41,45559.038662486935,8.9017,8.9052,8.8982,8.9017,45559.0387
2010-10-12 13:40:00,25.41,25.42,25.4,25.42,59561.12852664576,8.9017,8.9052,8.8982,8.9052,59561.1285
2010-10-12 13:45:00,25.41,25.43,25.41,25.42,76280.04179728318,8.9017,8.9087,8.9017,8.9052,76280.0418
2010-10-12 13:50:00,25.42,25.43,25.42,25.42,47021.94357366771,8.9052,8.9087,8.9052,8.9052,47021.9436
2010-10-12 13:55:00,25.42,25.43,25.42,25.43,69383.49007314524,8.9052,8.9087,8.9052,8.9087,69383.4901
2010-10-12 14:00:00,25.43,25.45,25.41,25.45,262486.9383490073,8.9087,8.9157,8.9017,8.9157,262486.9383
2010-10-12 14:05:00,25.45,25.46,25.43,25.45,99686.52037617554,8.9157,8.9192,8.9087,8.9157,99686.5204
2010-10-12 14:10:00,25.45,25.5,25.45,25.48,277324.973876698,8.9157,8.9332,8.9157,8.9262,277324.9739
2010-10-12 14:15:00,25.48,25.49,25.48,25.48,133751.30616509926,8.9262,8.9297,8.9262,8.9262,133751.3062
2010-10-12 14:20:00,25.48,25.48,25.42,25.45,141274.8171368861,8.9262,8.9262,8.9052,8.9157,141274.8171
2010-10-12 14:25:00,25.45,25.48,25.44,25.48,166562.17345872518,8.9157,8.9262,8.9122,8.9262,166562.1735
2010-10-12 14:30:00,25.48,25.48,25.46,25.48,375966.5621734587,8.9262,8.9262,8.9192,8.9262,375966.5622
2010-10-12 14:35:00,25.48,25.48,25.47,25.48,144409.6133751306,8.9262,8.9262,8.9227,8.9262,144409.6134
2010-10-12 14:40:00,25.48,25.49,25.47,25.48,79205.85161964472,8.9262,8.9297,8.9227,8.9262,79205.8516
2010-10-12 14:45:00,25.48,25.5,25.48,25.49,97387.66980146292,8.9262,8.9332,8.9262,8.9297,97387.6698
2010-10-12 14:50:00,25.49,25.51,25.49,25.51,124973.87669801465,8.9297,8.9367,8.9297,8.9367,124973.8767
2010-10-12 14:55:00,25.51,25.52,25.51,25.52,156530.82549634273,8.9367,8.9402,8.9367,8.9402,156530.8255
2010-10-12 15:00:00,25.52,25.52,25.49,25.5,126436.7816091954,8.9402,8.9402,8.9297,8.9332,126436.7816
2010-10-12 15:05:00,25.5,25.51,25.5,25.51,110762.80041797285,8.9332,8.9367,8.9332,8.9367,110762.8004
2010-10-12 15:10:00,25.51,25.53,25.5,25.53,193521.421107628,8.9367,8.9437,8.9332,8.9437,193521.4211
2010-10-12 15:15:00,25.53,25.57,25.53,25.57,429049.1118077325,8.9437,8.9578,8.9437,8.9578,429049.1118
2010-10-12 15:20:00,25.56,25.63,25.56,25.62,583699.0595611285,8.9542,8.9788,8.9542,8.9753,583699.0596
2010-10-12 15:25:00,25.62,25.66,25.62,25.65,356739.8119122257,8.9753,8.9893,8.9753,8.9858,356739.8119
2010-10-12 15:30:00,25.65,25.65,25.62,25.63,226332.2884012539,8.9858,8.9858,8.9753,8.9788,226332.2884
2010-10-12 15:35:00,25.63,25.64,25.6,25.63,960292.580982236,8.9788,8.9823,8.9683,8.9788,960292.581
2010-10-12 15:40:00,25.63,25.66,25.63,25.65,332706.3740856844,8.9788,8.9893,8.9788,8.9858,332706.3741
2010-10-12 15:45:00,25.65,25.65,25.61,25.63,336886.1024033438,8.9858,8.9858,8.9718,8.9788,336886.1024
2010-10-12 15:50:00,25.63,25.64,25.61,25.63,618181.8181818181,8.9788,8.9823,8.9718,8.9788,618181.8182
2010-10-12 15:55:00,25.64,25.64,25.59,25.6,947544.4096133752,8.9823,8.9823,8.9648,8.9683,947544.4096
2010-10-13 09:30:00,25.55,25.6,25.49,25.51,576593.5214211076,9.0248,9.0425,9.0036,9.0107,576593.5214
2010-10-13 09:35:00,25.51,25.53,25.44,25.44,258516.19644723093,9.0107,9.0177,8.9859,8.9859,258516.1964
2010-10-13 09:40:00,25.44,25.53,25.43,25.53,236781.6091954023,8.9859,9.0177,8.9824,9.0177,236781.6092
2010-10-13 09:45:00,25.53,25.56,25.52,25.56,230929.9895506792,9.0177,9.0283,9.0142,9.0283,230929.9896
2010-10-13 09:50:00,25.55,25.6,25.53,25.6,217972.8317659352,9.0248,9.0425,9.0177,9.0425,217972.8318
2010-10-13 09:55:00,25.6,25.6,25.59,25.59,234691.74503657265,9.0425,9.0425,9.0389,9.0389,234691.745
2010-10-13 10:00:00,25.59,25.6,25.57,25.57,183072.1003134796,9.0389,9.0425,9.0319,9.0319,183072.1003
2010-10-13 10:05:00,25.57,25.58,25.49,25.5,146708.46394984325,9.0319,9.0354,9.0036,9.0071,146708.4639
2010-10-13 10:10:00,25.5,25.5,25.48,25.49,180146.29049111807,9.0071,9.0071,9.0001,9.0036,180146.2905
2010-10-13 10:15:00,25.5,25.51,25.47,25.49,142737.72204806688,9.0071,9.0107,8.9965,9.0036,142737.722
2010-10-13 10:20:00,25.48,25.52,25.48,25.52,142110.76280041796,9.0001,9.0142,9.0001,9.0142,142110.7628
2010-10-13 10:25:00,25.52,25.56,25.52,25.55,250783.6990595612,9.0142,9.0283,9.0142,9.0248,250783.6991
2010-10-13 10:30:00,25.55,25.58,25.55,25.58,111180.77324973876,9.0248,9.0354,9.0248,9.0354,111180.7732
2010-10-13 10:35:00,25.58,25.61,25.57,25.59,147962.38244514106,9.0354,9.046,9.0319,9.0389,147962.3824
2010-10-13 10:40:00,25.59,25.6,25.57,25.59,142110.76280041796,9.0389,9.0425,9.0319,9.0389,142110.7628
2010-10-13 10:45:00,25.59,25.59,25.55,25.57,172831.7659352142,9.0389,9.0389,9.0248,9.0319,172831.7659
2010-10-13 10:50:00,25.57,25.57,25.54,25.54,117032.39289446184,9.0319,9.0319,9.0213,9.0213,117032.3929
2010-10-13 10:55:00,25.54,25.56,25.52,25.55,295088.81922675023,9.0213,9.0283,9.0142,9.0248,295088.8192
2010-10-13 11:00:00,25.55,25.55,25.53,25.53,98432.60188087774,9.0248,9.0248,9.0177,9.0177,98432.6019
2010-10-13 11:05:00,25.53,25.54,25.52,25.53,175966.56217345872,9.0177,9.0213,9.0142,9.0177,175966.5622
2010-10-13 11:10:00,25.53,25.53,25.51,25.53,81922.6750261233,9.0177,9.0177,9.0107,9.0177,81922.675
2010-10-13 11:15:00,25.53,25.53,25.49,25.49,178892.37199582026,9.0177,9.0177,9.0036,9.0036,178892.372
2010-10-13 11:20:00,25.5,25.5,25.46,25.47,113479.6238244514,9.0071,9.0071,8.993,8.9965,113479.6238
2010-10-13 11:25:00,25.47,25.47,25.45,25.46,160919.54022988505,8.9965,8.9965,8.9895,8.993,160919.5402
2010-10-13 11:30:00,25.46,25.46,25.44,25.44,96969.69696969696,8.993,8.993,8.9859,8.9859,96969.697
2010-10-13 11:35:00,25.44,25.45,25.42,25.42,107419.01776384536,8.9859,8.9895,8.9789,8.9789,107419.0178
2010-10-13 11:40:00,25.43,25.44,25.41,25.43,71055.38140020898,8.9824,8.9859,8.9754,8.9824,71055.3814
2010-10-13 11:45:00,25.43,25.47,25.43,25.46,150679.20585161963,8.9824,8.9965,8.9824,8.993,150679.2059
2010-10-13 11:50:00,25.47,25.47,25.45,25.45,184743.99164054336,8.9965,8.9965,8.9895,8.9895,184743.9916
2010-10-13 11:55:00,25.46,25.46,25.43,25.43,74399.16405433646,8.993,8.993,8.9824,8.9824,74399.1641
2010-10-13 12:00:00,25.43,25.46,25.43,25.45,130198.53709508882,8.9824,8.993,8.9824,8.9895,130198.5371
2010-10-13 12:05:00,25.45,25.46,25.44,25.44,61650.992685475445,8.9895,8.993,8.9859,8.9859,61650.9927
2010-10-13 12:10:00,25.44,25.48,25.44,25.48,57471.26436781609,8.9859,9.0001,8.9859,9.0001,57471.2644
2010-10-13 12:15:00,25.47,25.48,25.47,25.48,91536.0501567398,8.9965,9.0001,8.9965,9.0001,91536.0502
2010-10-13 12:20:00,25.48,25.48,25.45,25.45,226750.26123301985,9.0001,9.0001,8.9895,8.9895,226750.2612
2010-10-13 12:25:00,25.45,25.48,25.45,25.46,82340.64785788923,8.9895,9.0001,8.9895,8.993,82340.6479
2010-10-13 12:30:00,25.46,25.47,25.46,25.47,52664.57680250784,8.993,8.9965,8.993,8.9965,52664.5768
2010-10-13 12:35:00,25.47,25.5,25.47,25.5,108463.94984326018,8.9965,9.0071,8.9965,9.0071,108463.9498
2010-10-13 12:40:00,25.5,25.5,25.49,25.49,59143.15569487983,9.0071,9.0071,9.0036,9.0036,59143.1557
2010-10-13 12:45:00,25.49,25.5,25.49,25.5,60606.0606060606,9.0036,9.0071,9.0036,9.0071,60606.0606
2010-10-13 12:50:00,25.5,25.51,25.49,25.5,89655.1724137931,9.0071,9.0107,9.0036,9.0071,89655.1724
2010-10-13 12:55:00,25.5,25.5,25.48,25.48,65830.7210031348,9.0071,9.0071,9.0001,9.0001,65830.721
2010-10-13 13:00:00,25.48,25.48,25.46,25.48,76907.00104493208,9.0001,9.0001,8.993,9.0001,76907.001
2010-10-13 13:05:00,25.48,25.48,25.46,25.48,141901.776384535,9.0001,9.0001,8.993,9.0001,141901.7764
2010-10-13 13:10:00,25.48,25.48,25.47,25.48,74817.1368861024,9.0001,9.0001,8.9965,9.0001,74817.1369
2010-10-13 13:15:00,25.48,25.5,25.48,25.5,75026.12330198537,9.0001,9.0071,9.0001,9.0071,75026.1233
2010-10-13 13:20:00,25.5,25.5,25.5,25.5,124555.90386624869,9.0071,9.0071,9.0071,9.0071,124555.9039
2010-10-13 13:25:00,25.5,25.5,25.49,25.49,74190.1776384535,9.0071,9.0071,9.0036,9.0036,74190.1776
2010-10-13 13:30:00,25.5,25.55,25.49,25.55,199373.04075235108,9.0071,9.0248,9.0036,9.0248,199373.0408
2010-10-13 13:35:00,25.55,25.55,25.52,25.53,102403.34378265412,9.0248,9.0248,9.0142,9.0177,102403.3438
2010-10-13 13:40:00,25.53,25.54,25.53,25.53,75444.0961337513,9.0177,9.0213,9.0177,9.0177,75444.0961
2010-10-13 13:45:00,25.54,25.54,25.51,25.52,62904.91118077325,9.0213,9.0213,9.0107,9.0142,62904.9112
2010-10-13 13:50:00,25.52,25.52,25.5,25.52,61650.992685475445,9.0142,9.0142,9.0071,9.0142,61650.9927
2010-10-13 13:55:00,25.52,25.52,25.51,25.51,32392.89446185997,9.0142,9.0142,9.0107,9.0107,32392.8945
2010-10-13 14:00:00,25.51,25.54,25.51,25.52,145663.5318704284,9.0107,9.0213,9.0107,9.0142,145663.5319
2010-10-13 14:05:00,25.52,25.52,25.51,25.52,87147.3354231975,9.0142,9.0142,9.0107,9.0142,87147.3354
2010-10-13 14:10:00,25.52,25.55,25.52,25.55,126854.75444096132,9.0142,9.0248,9.0142,9.0248,126854.7544
2010-10-13 14:15:00,25.55,25.55,25.52,25.52,101567.39811912226,9.0248,9.0248,9.0142,9.0142,101567.3981
2010-10-13 14:20:00,25.52,25.53,25.49,25.49,132706.37408568442,9.0142,9.0177,9.0036,9.0036,132706.3741
2010-10-13 14:25:00,25.5,25.5,25.47,25.49,96760.710553814,9.0071,9.0071,8.9965,9.0036,96760.7106
2010-10-13 14:30:00,25.48,25.5,25.48,25.5,165308.25496342735,9.0001,9.0071,9.0001,9.0071,165308.255
2010-10-13 14:35:00,25.5,25.52,25.49,25.5,112016.71891327064,9.0071,9.0142,9.0036,9.0071,112016.7189
2010-10-13 14:40:00,25.5,25.51,25.48,25.48,166562.17345872518,9.0071,9.0107,9.0001,9.0001,166562.1735
2010-10-13 14:45:00,25.48,25.48,25.46,25.47,101149.42528735632,9.0001,9.0001,8.993,8.9965,101149.4253
2010-10-13 14:50:00,25.47,25.47,25.45,25.46,145245.55903866247,8.9965,8.9965,8.9895,8.993,145245.559
2010-10-13 14:55:00,25.46,25.46,25.45,25.45,95506.7920585162,8.993,8.993,8.9895,8.9895,95506.7921
2010-10-13 15:00:00,25.45,25.47,25.44,25.44,186624.8693834901,8.9895,8.9965,8.9859,8.9859,186624.8694
2010-10-13 15:05:00,25.44,25.46,25.44,25.46,150679.20585161963,8.9859,8.993,8.9859,8.993,150679.2059
2010-10-13 15:10:00,25.46,25.47,25.45,25.46,147962.38244514106,8.993,8.9965,8.9895,8.993,147962.3824
2010-10-13 15:15:00,25.46,25.49,25.46,25.49,150679.20585161963,8.993,9.0036,8.993,9.0036,150679.2059
2010-10-13 15:20:00,25.49,25.52,25.48,25.51,154022.9885057471,9.0036,9.0142,9.0001,9.0107,154022.9885
2010-10-13 15:25:00,25.52,25.52,25.47,25.48,151933.12434691744,9.0142,9.0142,8.9965,9.0001,151933.1243
2010-10-13 15:30:00,25.48,25.49,25.47,25.49,130198.53709508882,9.0001,9.0036,8.9965,9.0036,130198.5371
2010-10-13 15:35:00,25.49,25.51,25.48,25.48,236990.59561128527,9.0036,9.0107,9.0001,9.0001,236990.5956
2010-10-13 15:40:00,25.48,25.5,25.48,25.49,253500.5224660397,9.0001,9.0071,9.0001,9.0036,253500.5225
2010-10-13 15:45:00,25.49,25.49,25.46,25.47,274399.16405433643,9.0036,9.0036,8.993,8.9965,274399.1641
2010-10-13 15:50:00,25.47,25.48,25.46,25.46,347753.3960292581,8.9965,9.0001,8.993,8.993,347753.396
2010-10-13 15:55:00,25.46,25.46,25.44,25.45,505956.11285266455,8.993,8.993,8.9859,8.9895,505956.1129
2010-10-14 09:30:00,25.46,25.49,25.38,25.38,336468.1295715778,8.993,9.0036,8.9648,8.9648,336468.1296
2010-10-14 09:35:00,25.39,25.39,25.31,25.35,425287.3563218391,8.9683,8.9683,8.94,8.9542,425287.3563
2010-10-14 09:40:00,25.35,25.38,25.34,25.37,239080.4597701149,8.9542,8.9648,8.9506,8.9612,239080.4598
2010-10-14 09:45:00,25.37,25.37,25.34,25.35,358620.6896551724,8.9612,8.9612,8.9506,8.9542,358620.6897
2010-10-14 09:50:00,25.35,25.36,25.34,25.35,173667.71159874607,8.9542,8.9577,8.9506,8.9542,173667.7116
2010-10-14 09:55:00,25.35,25.36,25.31,25.32,324555.9038662487,8.9542,8.9577,8.94,8.9436,324555.9039
2010-10-14 10:00:00,25.32,25.32,25.29,25.31,167607.10553814002,8.9436,8.9436,8.933,8.94,167607.1055
2010-10-14 10:05:00,25.31,25.34,25.31,25.34,138557.99373040753,8.94,8.9506,8.94,8.9506,138557.9937
2010-10-14 10:10:00,25.34,25.34,25.3,25.3,206687.56530825497,8.9506,8.9506,8.9365,8.9365,206687.5653
2010-10-14 10:15:00,25.3,25.32,25.3,25.3,140438.87147335423,8.9365,8.9436,8.9365,8.9365,140438.8715
2010-10-14 10:20:00,25.3,25.31,25.3,25.31,104702.19435736677,8.9365,8.94,8.9365,8.94,104702.1944
2010-10-14 10:25:00,25.31,25.31,25.29,25.31,100313.47962382445,8.94,8.94,8.933,8.94,100313.4796
2010-10-14 10:30:00,25.3,25.34,25.29,25.34,169070.01044932078,8.9365,8.9506,8.933,8.9506,169070.0104
2010-10-14 10:35:00,25.34,25.37,25.34,25.37,94252.87356321838,8.9506,8.9612,8.9506,8.9612,94252.8736
2010-10-14 10:40:00,25.37,25.37,25.36,25.37,56426.33228840125,8.9612,8.9612,8.9577,8.9612,56426.3323
2010-10-14 10:45:00,25.36,25.38,25.36,25.36,99059.56112852664,8.9577,8.9648,8.9577,8.9577,99059.5611
2010-10-14 10:50:00,25.37,25.38,25.36,25.38,228840.12539184952,8.9612,8.9648,8.9577,8.9648,228840.1254
2010-10-14 10:55:00,25.38,25.38,25.37,25.38,49111.807732497386,8.9648,8.9648,8.9612,8.9648,49111.8077
2010-10-14 11:00:00,25.38,25.39,25.37,25.37,117659.35214211076,8.9648,8.9683,8.9612,8.9612,117659.3521
2010-10-14 11:05:00,25.37,25.38,25.37,25.37,83803.55276907001,8.9612,8.9648,8.9612,8.9612,83803.5528
2010-10-14 11:10:00,25.38,25.38,25.36,25.37,67920.58516196447,8.9648,8.9648,8.9577,8.9612,67920.5852
2010-10-14 11:15:00,25.37,25.38,25.36,25.37,105956.11285266458,8.9612,8.9648,8.9577,8.9612,105956.1129
2010-10-14 11:20:00,25.37,25.37,25.34,25.35,136050.1567398119,8.9612,8.9612,8.9506,8.9542,136050.1567
2010-10-14 11:25:00,25.35,25.37,25.34,25.37,81922.6750261233,8.9542,8.9612,8.9506,8.9612,81922.675
2010-10-14 11:30:00,25.37,25.38,25.34,25.35,78787.87878787878,8.9612,8.9648,8.9506,8.9542,78787.8788
2010-10-14 11:35:00,25.35,25.35,25.33,25.33,84848.48484848485,8.9542,8.9542,8.9471,8.9471,84848.4848
2010-10-14 11:40:00,25.32,25.33,25.3,25.3,98641.5882967607,8.9436,8.9471,8.9365,8.9365,98641.5883
2010-10-14 11:45:00,25.3,25.31,25.27,25.29,176802.50783699058,8.9365,8.94,8.9259,8.933,176802.5078
2010-10-14 11:50:00,25.28,25.32,25.28,25.32,93416.92789968652,8.9294,8.9436,8.9294,8.9436,93416.9279
2010-10-14 11:55:00,25.32,25.33,25.3,25.33,141065.83072100312,8.9436,8.9471,8.9365,8.9471,141065.8307
2010-10-14 12:00:00,25.33,25.35,25.33,25.34,73981.19122257053,8.9471,8.9542,8.9471,8.9506,73981.1912
2010-10-14 12:05:00,25.34,25.35,25.34,25.34,81504.70219435736,8.9506,8.9542,8.9506,8.9506,81504.7022
2010-10-14 12:10:00,25.34,25.35,25.34,25.34,83594.56635318704,8.9506,8.9542,8.9506,8.9506,83594.5664
2010-10-14 12:15:00,25.34,25.35,25.33,25.34,125391.84952978056,8.9506,8.9542,8.9471,8.9506,125391.8495
2010-10-14 12:20:00,25.34,25.35,25.31,25.32,129571.57784743993,8.9506,8.9542,8.94,8.9436,129571.5778
2010-10-14 12:25:00,25.32,25.33,25.3,25.3,145454.54545454544,8.9436,8.9471,8.9365,8.9365,145454.5455
2010-10-14 12:30:00,25.3,25.35,25.3,25.35,158411.70323928943,8.9365,8.9542,8.9365,8.9542,158411.7032
2010-10-14 12:35:00,25.35,25.37,25.35,25.37,148589.34169278995,8.9542,8.9612,8.9542,8.9612,148589.3417
2010-10-14 12:40:00,25.37,25.37,25.36,25.36,49947.75339602926,8.9612,8.9612,8.9577,8.9577,49947.7534
2010-10-14 12:45:00,25.36,25.37,25.36,25.36,148589.34169278995,8.9577,8.9612,8.9577,8.9577,148589.3417
2010-10-14 12:50:00,25.36,25.37,25.35,25.36,98850.57471264368,8.9577,8.9612,8.9542,8.9577,98850.5747
2010-10-14 12:55:00,25.36,25.36,25.34,25.34,62486.93834900732,8.9577,8.9577,8.9506,8.9506,62486.9383
2010-10-14 13:00:00,25.34,25.36,25.34,25.35,89446.18599791013,8.9506,8.9577,8.9506,8.9542,89446.186
2010-10-14 13:05:00,25.34,25.35,25.31,25.34,162800.41797283175,8.9506,8.9542,8.94,8.9506,162800.418
2010-10-14 13:10:00,25.34,25.37,25.34,25.36,91745.03657262278,8.9506,8.9612,8.9506,8.9577,91745.0366
2010-10-14 13:15:00,25.36,25.37,25.35,25.37,149216.30094043887,8.9577,8.9612,8.9542,8.9612,149216.3009
2010-10-14 13:20:00,25.37,25.38,25.35,25.37,89655.1724137931,8.9612,8.9648,8.9542,8.9612,89655.1724
2010-10-14 13:25:00,25.38,25.38,25.36,25.37,105747.1264367816,8.9648,8.9648,8.9577,8.9612,105747.1264
2010-10-14 13:30:00,25.37,25.39,25.37,25.39,69383.49007314524,8.9612,8.9683,8.9612,8.9683,69383.4901
2010-10-14 13:35:00,25.39,25.39,25.37,25.39,101358.41170323928,8.9683,8.9683,8.9612,8.9683,101358.4117
2010-10-14 13:40:00,25.39,25.39,25.36,25.36,113479.6238244514,8.9683,8.9683,8.9577,8.9577,113479.6238
2010-10-14 13:45:00,25.36,25.39,25.36,25.39,222988.5057471264,8.9577,8.9683,8.9577,8.9683,222988.5057
2010-10-14 13:50:00,25.39,25.41,25.38,25.4,104493.2079414838,8.9683,8.9754,8.9648,8.9718,104493.2079
2010-10-14 13:55:00,25.4,25.41,25.39,25.39,40543.36468129572,8.9718,8.9754,8.9683,8.9683,40543.3647
2010-10-14 14:00:00,25.4,25.4,25.39,25.4,50365.72622779519,8.9718,8.9718,8.9683,8.9718,50365.7262
2010-10-14 14:05:00,25.4,25.4,25.37,25.39,96969.69696969696,8.9718,8.9718,8.9612,8.9683,96969.697
2010-10-14 14:10:00,25.39,25.4,25.38,25.39,46394.984326018806,8.9683,8.9718,8.9648,8.9683,46394.9843
2010-10-14 14:15:00,25.39,25.39,25.37,25.38,111389.75966562174,8.9683,8.9683,8.9612,8.9648,111389.7597
2010-10-14 14:20:00,25.38,25.39,25.38,25.39,112434.69174503656,8.9648,8.9683,8.9648,8.9683,112434.6917
2010-10-14 14:25:00,25.38,25.39,25.38,25.39,123092.99895506792,8.9648,8.9683,8.9648,8.9683,123092.999
2010-10-14 14:30:00,25.39,25.39,25.38,25.39,97596.65621734588,8.9683,8.9683,8.9648,8.9683,97596.6562
2010-10-14 14:35:00,25.39,25.4,25.37,25.37,149425.28735632185,8.9683,8.9718,8.9612,8.9612,149425.2874
2010-10-14 14:40:00,25.37,25.39,25.37,25.38,129153.60501567398,8.9612,8.9683,8.9612,8.9648,129153.605
2010-10-14 14:45:00,25.38,25.4,25.37,25.4,166144.20062695924,8.9648,8.9718,8.9612,8.9718,166144.2006
2010-10-14 14:50:00,25.4,25.41,25.39,25.39,117659.35214211076,8.9718,8.9754,8.9683,8.9683,117659.3521
2010-10-14 14:55:00,25.39,25.39,25.35,25.36,118704.2842215256,8.9683,8.9683,8.9542,8.9577,118704.2842
2010-10-14 15:00:00,25.36,25.36,25.33,25.34,488192.2675026123,8.9577,8.9577,8.9471,8.9506,488192.2675
2010-10-14 15:05:00,25.34,25.37,25.34,25.37,107001.0449320794,8.9506,8.9612,8.9506,8.9612,107001.0449
2010-10-14 15:10:00,25.37,25.38,25.37,25.38,80250.78369905955,8.9612,8.9648,8.9612,8.9648,80250.7837
2010-10-14 15:15:00,25.38,25.39,25.37,25.37,106792.05851619644,8.9648,8.9683,8.9612,8.9612,106792.0585
2010-10-14 15:20:00,25.38,25.42,25.37,25.41,109508.88192267502,8.9648,8.9789,8.9612,8.9754,109508.8819
2010-10-14 15:25:00,25.41,25.42,25.4,25.4,110971.7868338558,8.9754,8.9789,8.9718,8.9718,110971.7868
2010-10-14 15:30:00,25.39,25.4,25.37,25.39,208986.4158829676,8.9683,8.9718,8.9612,8.9683,208986.4159
2010-10-14 15:35:00,25.39,25.41,25.39,25.39,250574.71264367813,8.9683,8.9754,8.9683,8.9683,250574.7126
2010-10-14 15:40:00,25.39,25.39,25.38,25.38,153396.02925809822,8.9683,8.9683,8.9648,8.9648,153396.0293
2010-10-14 15:45:00,25.39,25.42,25.39,25.42,255799.3730407524,8.9683,8.9789,8.9683,8.9789,255799.373
2010-10-14 15:50:00,25.42,25.44,25.41,25.41,361755.4858934169,8.9789,8.9859,8.9754,8.9754,361755.4859
2010-10-14 15:55:00,25.41,25.46,25.41,25.46,566562.1734587252,8.9754,8.993,8.9754,8.993,566562.1735
2010-10-15 09:30:00,25.54,25.66,25.54,25.65,1925182.8631138976,9.0213,9.0637,9.0213,9.0601,1925182.8631
2010-10-15 09:35:00,25.65,25.71,25.65,25.7,224033.43782654128,9.0601,9.0813,9.0601,9.0778,224033.4378
2010-10-15 09:40:00,25.7,25.72,25.7,25.71,367398.11912225705,9.0778,9.0849,9.0778,9.0813,367398.1191
2010-10-15 09:45:00,25.71,25.72,25.68,25.69,324137.9310344827,9.0813,9.0849,9.0707,9.0743,324137.931
2010-10-15 09:50:00,25.68,25.7,25.66,25.66,193521.421107628,9.0707,9.0778,9.0637,9.0637,193521.4211
2010-10-15 09:55:00,25.66,25.7,25.64,25.64,280668.7565308255,9.0637,9.0778,9.0566,9.0566,280668.7565
2010-10-15 10:00:00,25.64,25.71,25.62,25.65,200626.9592476489,9.0566,9.0813,9.0495,9.0601,200626.9592
2010-10-15 10:05:00,25.65,25.68,25.65,25.66,238453.50052246603,9.0601,9.0707,9.0601,9.0637,238453.5005
2010-10-15 10:10:00,25.66,25.67,25.65,25.65,175339.60292580983,9.0637,9.0672,9.0601,9.0601,175339.6029
2010-10-15 10:15:00,25.65,25.65,25.56,25.58,350261.2330198537,9.0601,9.0601,9.0283,9.0354,350261.233
2010-10-15 10:20:00,25.58,25.58,25.48,25.52,385161.9644723093,9.0354,9.0354,9.0001,9.0142,385161.9645
2010-10-15 10:25:00,25.52,25.52,25.48,25.49,210658.3072100313,9.0142,9.0142,9.0001,9.0036,210658.3072
2010-10-15 10:30:00,25.49,25.5,25.46,25.49,292789.9686520376,9.0036,9.0071,8.993,9.0036,292789.9687
2010-10-15 10:35:00,25.5,25.53,25.5,25.51,171786.83385579937,9.0071,9.0177,9.0071,9.0107,171786.8339
2010-10-15 10:40:00,25.52,25.56,25.52,25.55,183072.1003134796,9.0142,9.0283,9.0142,9.0248,183072.1003
2010-10-15 10:45:00,25.56,25.56,25.5,25.5,253500.5224660397,9.0283,9.0283,9.0071,9.0071,253500.5225
2010-10-15 10:50:00,25.5,25.56,25.49,25.55,143573.66771159874,9.0071,9.0283,9.0036,9.0248,143573.6677
2010-10-15 10:55:00,25.54,25.55,25.51,25.51,136050.1567398119,9.0213,9.0248,9.0107,9.0107,136050.1567
2010-10-15 11:00:00,25.51,25.53,25.51,25.51,49320.79414838035,9.0107,9.0177,9.0107,9.0107,49320.7941
2010-10-15 11:05:00,25.51,25.53,25.51,25.52,365935.21421107627,9.0107,9.0177,9.0107,9.0142,365935.2142
2010-10-15 11:10:00,25.52,25.54,25.49,25.49,406478.578892372,9.0142,9.0213,9.0036,9.0036,406478.5789
2010-10-15 11:15:00,25.49,25.52,25.49,25.49,150679.20585161963,9.0036,9.0142,9.0036,9.0036,150679.2059
2010-10-15 11:20:00,25.5,25.53,25.5,25.53,114733.5423197492,9.0071,9.0177,9.0071,9.0177,114733.5423
2010-10-15 11:25:00,25.53,25.54,25.51,25.53,164681.29571577843,9.0177,9.0213,9.0107,9.0177,164681.2957
2010-10-15 11:30:00,25.53,25.54,25.5,25.51,132079.41483803553,9.0177,9.0213,9.0071,9.0107,132079.4148
2010-10-15 11:35:00,25.52,25.54,25.52,25.52,84012.53918495297,9.0142,9.0213,9.0142,9.0142,84012.5392
2010-10-15 11:40:00,25.52,25.53,25.51,25.51,101985.3709508882,9.0142,9.0177,9.0107,9.0107,101985.371
2010-10-15 11:45:00,25.51,25.53,25.46,25.47,83385.57993730408,9.0107,9.0177,8.993,8.9965,83385.5799
2010-10-15 11:50:00,25.47,25.48,25.46,25.47,90491.11807732497,8.9965,9.0001,8.993,8.9965,90491.1181
2010-10-15 11:55:00,25.48,25.49,25.46,25.48,135632.18390804596,9.0001,9.0036,8.993,9.0001,135632.1839
2010-10-15 12:00:00,25.48,25.48,25.45,25.46,117032.39289446184,9.0001,9.0001,8.9895,8.993,117032.3929
2010-10-15 12:05:00,25.46,25.46,25.41,25.43,136677.1159874608,8.993,8.993,8.9754,8.9824,136677.116
2010-10-15 12:10:00,25.43,25.44,25.43,25.44,50156.73981191222,8.9824,8.9859,8.9824,8.9859,50156.7398
2010-10-15 12:15:00,25.44,25.48,25.43,25.48,73354.23197492163,8.9859,9.0001,8.9824,9.0001,73354.232
2010-10-15 12:20:00,25.48,25.51,25.47,25.5,248902.8213166144,9.0001,9.0107,8.9965,9.0071,248902.8213
2010-10-15 12:25:00,25.51,25.54,25.51,25.54,96760.710553814,9.0107,9.0213,9.0107,9.0213,96760.7106
2010-10-15 12:30:00,25.53,25.56,25.53,25.53,130616.50992685476,9.0177,9.0283,9.0177,9.0177,130616.5099
2010-10-15 12:35:00,25.53,25.54,25.52,25.54,48484.84848484848,9.0177,9.0213,9.0142,9.0213,48484.8485
2010-10-15 12:40:00,25.54,25.55,25.52,25.54,32810.86729362591,9.0213,9.0248,9.0142,9.0213,32810.8673
2010-10-15 12:45:00,25.54,25.55,25.53,25.55,57680.250783699055,9.0213,9.0248,9.0177,9.0248,57680.2508
2010-10-15 12:50:00,25.55,25.56,25.53,25.54,47857.88923719958,9.0248,9.0283,9.0177,9.0213,47857.8892
2010-10-15 12:55:00,25.53,25.55,25.52,25.53,250156.7398119122,9.0177,9.0248,9.0142,9.0177,250156.7398
2010-10-15 13:00:00,25.53,25.55,25.53,25.53,82549.6342737722,9.0177,9.0248,9.0177,9.0177,82549.6343
2010-10-15 13:05:00,25.53,25.53,25.51,25.53,52873.5632183908,9.0177,9.0177,9.0107,9.0177,52873.5632
2010-10-15 13:10:00,25.52,25.53,25.51,25.51,47857.88923719958,9.0142,9.0177,9.0107,9.0107,47857.8892
2010-10-15 13:15:00,25.52,25.53,25.52,25.52,53082.54963427377,9.0142,9.0177,9.0142,9.0142,53082.5496
2010-10-15 13:20:00,25.52,25.53,25.51,25.52,75862.06896551723,9.0142,9.0177,9.0107,9.0142,75862.069
2010-10-15 13:25:00,25.52,25.54,25.52,25.54,49111.807732497386,9.0142,9.0213,9.0142,9.0213,49111.8077
2010-10-15 13:30:00,25.54,25.55,25.53,25.54,72936.2591431557,9.0213,9.0248,9.0177,9.0213,72936.2591
2010-10-15 13:35:00,25.54,25.55,25.54,25.55,30303.0303030303,9.0213,9.0248,9.0213,9.0248,30303.0303
2010-10-15 13:40:00,25.54,25.55,25.5,25.52,96551.72413793104,9.0213,9.0248,9.0071,9.0142,96551.7241
2010-10-15 13:45:00,25.52,25.52,25.48,25.49,66248.69383490073,9.0142,9.0142,9.0001,9.0036,66248.6938
2010-10-15 13:50:00,25.49,25.52,25.49,25.49,94252.87356321838,9.0036,9.0142,9.0036,9.0036,94252.8736
2010-10-15 13:55:00,25.49,25.49,25.45,25.47,74817.1368861024,9.0036,9.0036,8.9895,8.9965,74817.1369
2010-10-15 14:00:00,25.47,25.48,25.44,25.47,76489.02821316614,8.9965,9.0001,8.9859,8.9965,76489.0282
2010-10-15 14:05:00,25.47,25.5,25.46,25.48,119540.22988505747,8.9965,9.0071,8.993,9.0001,119540.2299
2010-10-15 14:10:00,25.49,25.51,25.48,25.5,86311.38975966562,9.0036,9.0107,9.0001,9.0071,86311.3898
2010-10-15 14:15:00,25.51,25.52,25.5,25.51,70846.39498432602,9.0107,9.0142,9.0071,9.0107,70846.395
2010-10-15 14:20:00,25.51,25.52,25.5,25.5,54545.454545454544,9.0107,9.0142,9.0071,9.0071,54545.4545
2010-10-15 14:25:00,25.51,25.52,25.5,25.52,217345.8725182863,9.0107,9.0142,9.0071,9.0142,217345.8725
2010-10-15 14:30:00,25.52,25.54,25.52,25.53,118704.2842215256,9.0142,9.0213,9.0142,9.0177,118704.2842
2010-10-15 14:35:00,25.53,25.54,25.52,25.53,95297.80564263322,9.0177,9.0213,9.0142,9.0177,95297.8056
2010-10-15 14:40:00,25.53,25.53,25.5,25.5,67293.62591431556,9.0177,9.0177,9.0071,9.0071,67293.6259
2010-10-15 14:45:00,25.5,25.51,25.46,25.48,118286.31138975966,9.0071,9.0107,8.993,9.0001,118286.3114
2010-10-15 14:50:00,25.48,25.48,25.47,25.48,94043.88714733542,9.0001,9.0001,8.9965,9.0001,94043.8871
2010-10-15 14:55:00,25.48,25.48,25.45,25.48,154649.94775339603,9.0001,9.0001,8.9895,9.0001,154649.9478
2010-10-15 15:00:00,25.49,25.5,25.48,25.48,190386.6248693835,9.0036,9.0071,9.0001,9.0001,190386.6249
2010-10-15 15:05:00,25.48,25.49,25.48,25.49,141065.83072100312,9.0001,9.0036,9.0001,9.0036,141065.8307
2010-10-15 15:10:00,25.49,25.49,25.48,25.49,71055.38140020898,9.0036,9.0036,9.0001,9.0036,71055.3814
2010-10-15 15:15:00,25.49,25.52,25.48,25.5,133124.34691745037,9.0036,9.0142,9.0001,9.0071,133124.3469
2010-10-15 15:20:00,25.5,25.51,25.49,25.5,117032.39289446184,9.0071,9.0107,9.0036,9.0071,117032.3929
2010-10-15 15:25:00,25.5,25.51,25.48,25.49,167398.11912225705,9.0071,9.0107,9.0001,9.0036,167398.1191
2010-10-15 15:30:00,25.49,25.5,25.48,25.48,278578.8923719958,9.0036,9.0071,9.0001,9.0001,278578.8924
2010-10-15 15:35:00,25.48,25.5,25.48,25.5,244096.13375130616,9.0001,9.0071,9.0001,9.0071,244096.1338
2010-10-15 15:40:00,25.5,25.51,25.48,25.48,172413.79310344826,9.0071,9.0107,9.0001,9.0001,172413.7931
2010-10-15 15:45:00,25.48,25.49,25.47,25.49,450365.7262277952,9.0001,9.0036,8.9965,9.0036,450365.7262
2010-10-15 15:50:00,25.49,25.5,25.47,25.48,405851.6196447231,9.0036,9.0071,8.9965,9.0001,405851.6196
2010-10-15 15:55:00,25.48,25.48,25.44,25.44,1117450.365726228,9.0001,9.0001,8.9859,8.9859,1117450.3657
2010-10-18 09:30:00,25.45,25.53,25.45,25.48,294043.8871473354,8.9895,9.0177,8.9895,9.0001,294043.8871
2010-10-18 09:35:00,25.48,25.48,25.45,25.46,207941.48380355275,9.0001,9.0001,8.9895,8.993,207941.4838
2010-10-18 09:40:00,25.46,25.47,25.42,25.42,155276.90700104492,8.993,8.9965,8.9789,8.9789,155276.907
2010-10-18 09:45:00,25.42,25.46,25.41,25.45,157366.7711598746,8.9789,8.993,8.9754,8.9895,157366.7712
2010-10-18 09:50:00,25.45,25.48,25.45,25.46,200835.94566353183,8.9895,9.0001,8.9895,8.993,200835.9457
2010-10-18 09:55:00,25.46,25.46,25.43,25.44,196865.2037617555,8.993,8.993,8.9824,8.9859,196865.2038
2010-10-18 10:00:00,25.44,25.48,25.43,25.45,327272.72727272724,8.9859,9.0001,8.9824,8.9895,327272.7273
2010-10-18 10:05:00,25.45,25.45,25.42,25.43,170323.9289446186,8.9895,8.9895,8.9789,8.9824,170323.9289
2010-10-18 10:10:00,25.43,25.45,25.43,25.45,221734.58725182863,8.9824,8.9895,8.9824,8.9895,221734.5873
2010-10-18 10:15:00,25.45,25.45,25.44,25.44,705329.1536050156,8.9895,8.9895,8.9859,8.9859,705329.1536
2010-10-18 10:20:00,25.45,25.45,25.44,25.45,93416.92789968652,8.9895,8.9895,8.9859,8.9895,93416.9279
2010-10-18 10:25:00,25.45,25.45,25.4,25.4,210867.29362591432,8.9895,8.9895,8.9718,8.9718,210867.2936
2010-10-18 10:30:00,25.4,25.41,25.39,25.4,101776.3845350052,8.9718,8.9754,8.9683,8.9718,101776.3845
2010-10-18 10:35:00,25.39,25.43,25.38,25.43,112016.71891327064,8.9683,8.9824,8.9648,8.9824,112016.7189
2010-10-18 10:40:00,25.43,25.45,25.42,25.45,135423.19749216302,8.9824,8.9895,8.9789,8.9895,135423.1975
2010-10-18 10:45:00,25.44,25.48,25.44,25.45,243469.17450365727,8.9859,9.0001,8.9859,8.9895,243469.1745
2010-10-18 10:50:00,25.45,25.47,25.45,25.46,91536.0501567398,8.9895,8.9965,8.9895,8.993,91536.0502
2010-10-18 10:55:00,25.45,25.51,25.45,25.5,127063.7408568443,8.9895,9.0107,8.9895,9.0071,127063.7409
2010-10-18 11:00:00,25.51,25.51,25.48,25.5,144200.62695924763,9.0107,9.0107,9.0001,9.0071,144200.627
2010-10-18 11:05:00,25.5,25.52,25.47,25.49,286311.3897596656,9.0071,9.0142,8.9965,9.0036,286311.3898
2010-10-18 11:10:00,25.49,25.49,25.47,25.48,75862.06896551723,9.0036,9.0036,8.9965,9.0001,75862.069
2010-10-18 11:15:00,25.48,25.49,25.48,25.48,90282.131661442,9.0001,9.0036,9.0001,9.0001,90282.1317
2010-10-18 11:20:00,25.48,25.51,25.48,25.5,95715.77847439917,9.0001,9.0107,9.0001,9.0071,95715.7785
2010-10-18 11:25:00,25.5,25.52,25.49,25.52,44096.133751306166,9.0071,9.0142,9.0036,9.0142,44096.1338
2010-10-18 11:30:00,25.52,25.52,25.5,25.5,62277.95193312434,9.0142,9.0142,9.0071,9.0071,62277.9519
2010-10-18 11:35:00,25.5,25.5,25.49,25.5,85266.45768025078,9.0071,9.0071,9.0036,9.0071,85266.4577
2010-10-18 11:40:00,25.5,25.51,25.5,25.51,75444.0961337513,9.0071,9.0107,9.0071,9.0107,75444.0961
2010-10-18 11:45:00,25.51,25.51,25.49,25.5,102194.35736677116,9.0107,9.0107,9.0036,9.0071,102194.3574
2010-10-18 11:50:00,25.49,25.5,25.48,25.5,133542.3197492163,9.0036,9.0071,9.0001,9.0071,133542.3197
2010-10-18 11:55:00,25.5,25.51,25.5,25.51,65830.7210031348,9.0071,9.0107,9.0071,9.0107,65830.721
2010-10-18 12:00:00,25.51,25.52,25.5,25.52,90700.10449320794,9.0107,9.0142,9.0071,9.0142,90700.1045
2010-10-18 12:05:00,25.51,25.52,25.49,25.5,139602.92580982237,9.0107,9.0142,9.0036,9.0071,139602.9258
2010-10-18 12:10:00,25.5,25.5,25.49,25.49,78578.89237199581,9.0071,9.0071,9.0036,9.0036,78578.8924
2010-10-18 12:15:00,25.49,25.5,25.48,25.48,130198.53709508882,9.0036,9.0071,9.0001,9.0001,130198.5371
2010-10-18 12:20:00,25.48,25.48,25.43,25.44,163009.40438871473,9.0001,9.0001,8.9824,8.9859,163009.4044
2010-10-18 12:25:00,25.45,25.47,25.44,25.46,112225.7053291536,8.9895,8.9965,8.9859,8.993,112225.7053
2010-10-18 12:30:00,25.46,25.49,25.46,25.49,38035.5276907001,8.993,9.0036,8.993,9.0036,38035.5277
2010-10-18 12:35:00,25.49,25.5,25.48,25.5,59352.1421107628,9.0036,9.0071,9.0001,9.0071,59352.1421
2010-10-18 12:40:00,25.5,25.51,25.5,25.51,27795.19331243469,9.0071,9.0107,9.0071,9.0107,27795.1933
2010-10-18 12:45:00,25.51,25.51,25.51,25.51,23197.492163009403,9.0107,9.0107,9.0107,9.0107,23197.4922
2010-10-18 12:50:00,25.51,25.52,25.5,25.5,67502.61233019854,9.0107,9.0142,9.0071,9.0071,67502.6123
2010-10-18 12:55:00,25.5,25.52,25.5,25.52,68129.57157784744,9.0071,9.0142,9.0071,9.0142,68129.5716
2010-10-18 13:00:00,25.52,25.53,25.51,25.52,45141.065830721,9.0142,9.0177,9.0107,9.0142,45141.0658
2010-10-18 13:05:00,25.52,25.54,25.52,25.52,104075.23510971786,9.0142,9.0213,9.0142,9.0142,104075.2351
2010-10-18 13:10:00,25.53,25.54,25.52,25.53,165308.25496342735,9.0177,9.0213,9.0142,9.0177,165308.255
2010-10-18 13:15:00,25.53,25.54,25.52,25.54,37199.58202716823,9.0177,9.0213,9.0142,9.0213,37199.582
2010-10-18 13:20:00,25.54,25.54,25.54,25.54,16091.954022988506,9.0213,9.0213,9.0213,9.0213,16091.954
2010-10-18 13:25:00,25.54,25.54,25.53,25.54,35945.66353187043,9.0213,9.0213,9.0177,9.0213,35945.6635
2010-10-18 13:30:00,25.53,25.55,25.53,25.54,61650.992685475445,9.0177,9.0248,9.0177,9.0213,61650.9927
2010-10-18 13:35:00,25.54,25.55,25.54,25.55,27586.206896551725,9.0213,9.0248,9.0213,9.0248,27586.2069
2010-10-18 13:40:00,25.55,25.55,25.53,25.53,100313.47962382445,9.0248,9.0248,9.0177,9.0177,100313.4796
2010-10-18 13:45:00,25.54,25.54,25.52,25.53,73772.20480668756,9.0213,9.0213,9.0142,9.0177,73772.2048
2010-10-18 13:50:00,25.53,25.53,25.52,25.53,28631.13897596656,9.0177,9.0177,9.0142,9.0177,28631.139
2010-10-18 13:55:00,25.52,25.53,25.52,25.53,28213.166144200623,9.0142,9.0177,9.0142,9.0177,28213.1661
2010-10-18 14:00:00,25.52,25.53,25.52,25.52,49947.75339602926,9.0142,9.0177,9.0142,9.0142,49947.7534
2010-10-18 14:05:00,25.53,25.53,25.52,25.53,48066.87565308255,9.0177,9.0177,9.0142,9.0177,48066.8757
2010-10-18 14:10:00,25.53,25.53,25.52,25.53,62277.95193312434,9.0177,9.0177,9.0142,9.0177,62277.9519
2010-10-18 14:15:00,25.53,25.54,25.52,25.54,79414.83803552769,9.0177,9.0213,9.0142,9.0213,79414.838
2010-10-18 14:20:00,25.54,25.55,25.54,25.55,90491.11807732497,9.0213,9.0248,9.0213,9.0248,90491.1181
2010-10-18 14:25:00,25.55,25.56,25.55,25.56,78578.89237199581,9.0248,9.0283,9.0248,9.0283,78578.8924
2010-10-18 14:30:00,25.56,25.57,25.55,25.57,104911.18077324974,9.0283,9.0319,9.0248,9.0319,104911.1808
2010-10-18 14:35:00,25.57,25.59,25.57,25.58,147335.42319749217,9.0319,9.0389,9.0319,9.0354,147335.4232
2010-10-18 14:40:00,25.58,25.59,25.58,25.59,52664.57680250784,9.0354,9.0389,9.0354,9.0389,52664.5768
2010-10-18 14:45:00,25.58,25.59,25.58,25.58,52037.61755485893,9.0354,9.0389,9.0354,9.0354,52037.6176
2010-10-18 14:50:00,25.58,25.58,25.57,25.58,44932.07941483804,9.0354,9.0354,9.0319,9.0354,44932.0794
2010-10-18 14:55:00,25.58,25.58,25.56,25.58,89655.1724137931,9.0354,9.0354,9.0283,9.0354,89655.1724
2010-10-18 15:00:00,25.58,25.59,25.58,25.59,88819.22675026122,9.0354,9.0389,9.0354,9.0389,88819.2268
2010-10-18 15:05:00,25.59,25.63,25.59,25.63,290073.14524555905,9.0389,9.0531,9.0389,9.0531,290073.1452
2010-10-18 15:10:00,25.62,25.63,25.62,25.63,161128.52664576803,9.0495,9.0531,9.0495,9.0531,161128.5266
2010-10-18 15:15:00,25.63,25.63,25.62,25.62,137095.08881922674,9.0531,9.0531,9.0495,9.0495,137095.0888
2010-10-18 15:20:00,25.62,25.62,25.6,25.62,130616.50992685476,9.0495,9.0495,9.0425,9.0495,130616.5099
2010-10-18 15:25:00,25.62,25.63,25.62,25.63,156530.82549634273,9.0495,9.0531,9.0495,9.0531,156530.8255
2010-10-18 15:30:00,25.63,25.65,25.62,25.64,183281.08672936252,9.0531,9.0601,9.0495,9.0566,183281.0867
2010-10-18 15:35:00,25.65,25.67,25.64,25.64,218599.7910135841,9.0601,9.0672,9.0566,9.0566,218599.791
2010-10-18 15:40:00,25.64,25.66,25.64,25.65,173458.7251828631,9.0566,9.0637,9.0566,9.0601,173458.7252
2010-10-18 15:45:00,25.66,25.67,25.65,25.67,338975.96656217345,9.0637,9.0672,9.0601,9.0672,338975.9666
2010-10-18 15:50:00,25.67,25.67,25.65,25.66,305329.15360501566,9.0672,9.0672,9.0601,9.0637,305329.1536
2010-10-18 15:55:00,25.66,25.68,25.66,25.68,563427.3772204807,9.0637,9.0707,9.0637,9.0707,563427.3772
2010-10-19 09:30:00,25.47,25.5,25.42,25.49,268129.5715778474,8.9965,9.0071,8.9789,9.0036,268129.5716
2010-10-19 09:35:00,25.5,25.58,25.5,25.56,154858.934169279,9.0071,9.0354,9.0071,9.0283,154858.9342
2010-10-19 09:40:00,25.56,25.56,25.48,25.48,177220.48066875653,9.0283,9.0283,9.0001,9.0001,177220.4807
2010-10-19 09:45:00,25.48,25.48,25.4,25.43,213166.14420062696,9.0001,9.0001,8.9718,8.9824,213166.1442
2010-10-19 09:50:00,25.43,25.45,25.39,25.39,192685.4754440961,8.9824,8.9895,8.9683,8.9683,192685.4754
2010-10-19 09:55:00,25.38,25.45,25.38,25.4,256635.3187042842,8.9648,8.9895,8.9648,8.9718,256635.3187
2010-10-19 10:00:00,25.4,25.44,25.38,25.43,309508.881922675,8.9718,8.9859,8.9648,8.9824,309508.8819
2010-10-19 10:05:00,25.43,25.45,25.42,25.44,184952.9780564264,8.9824,8.9895,8.9789,8.9859,184952.9781
2010-10-19 10:10:00,25.45,25.48,25.44,25.45,116823.4064785789,8.9895,9.0001,8.9859,8.9895,116823.4065
2010-10-19 10:15:00,25.45,25.48,25.44,25.46,331661.4420062696,8.9895,9.0001,8.9859,8.993,331661.442
2010-10-19 10:20:00,25.45,25.48,25.45,25.46,129780.56426332289,8.9895,9.0001,8.9895,8.993,129780.5643
2010-10-19 10:25:00,25.46,25.46,25.41,25.42,191431.5569487984,8.993,8.993,8.9754,8.9789,191431.5569
2010-10-19 10:30:00,25.42,25.45,25.4,25.42,284221.5256008359,8.9789,8.9895,8.9718,8.9789,284221.5256
2010-10-19 10:35:00,25.42,25.43,25.33,25.35,329571.5778474399,8.9789,8.9824,8.9471,8.9542,329571.5778
2010-10-19 10:40:00,25.36,25.37,25.33,25.35,230929.9895506792,8.9577,8.9612,8.9471,8.9542,230929.9896
2010-10-19 10:45:00,25.35,25.37,25.34,25.36,106374.08568443052,8.9542,8.9612,8.9506,8.9577,106374.0857
2010-10-19 10:50:00,25.36,25.38,25.34,25.34,99895.50679205851,8.9577,8.9648,8.9506,8.9506,99895.5068
2010-10-19 10:55:00,25.34,25.38,25.33,25.34,74190.1776384535,8.9506,8.9648,8.9471,8.9506,74190.1776
2010-10-19 11:00:00,25.34,25.38,25.32,25.38,182236.1546499477,8.9506,8.9648,8.9436,8.9648,182236.1546
2010-10-19 11:05:00,25.38,25.38,25.34,25.35,93207.94148380354,8.9648,8.9648,8.9506,8.9542,93207.9415
2010-10-19 11:10:00,25.35,25.38,25.35,25.37,79832.81086729362,8.9542,8.9648,8.9542,8.9612,79832.8109
2010-10-19 11:15:00,25.37,25.39,25.34,25.35,132706.37408568442,8.9612,8.9683,8.9506,8.9542,132706.3741
2010-10-19 11:20:00,25.34,25.35,25.31,25.32,109090.90909090907,8.9506,8.9542,8.94,8.9436,109090.9091
2010-10-19 11:25:00,25.32,25.38,25.32,25.38,119540.22988505747,8.9436,8.9648,8.9436,8.9648,119540.2299
2010-10-19 11:30:00,25.38,25.41,25.38,25.4,104911.18077324974,8.9648,8.9754,8.9648,8.9718,104911.1808
2010-10-19 11:35:00,25.4,25.42,25.39,25.41,156948.79832810868,8.9718,8.9789,8.9683,8.9754,156948.7983
2010-10-19 11:40:00,25.41,25.43,25.4,25.42,176802.50783699058,8.9754,8.9824,8.9718,8.9789,176802.5078
2010-10-19 11:45:00,25.42,25.48,25.42,25.47,139184.95297805642,8.9789,9.0001,8.9789,8.9965,139184.953
2010-10-19 11:50:00,25.47,25.48,25.47,25.48,89864.15882967607,8.9965,9.0001,8.9965,9.0001,89864.1588
2010-10-19 11:55:00,25.48,25.51,25.48,25.5,182027.1682340648,9.0001,9.0107,9.0001,9.0071,182027.1682
2010-10-19 12:00:00,25.5,25.5,25.46,25.46,104493.2079414838,9.0071,9.0071,8.993,8.993,104493.2079
2010-10-19 12:05:00,25.46,25.47,25.42,25.42,52873.5632183908,8.993,8.9965,8.9789,8.9789,52873.5632
2010-10-19 12:10:00,25.43,25.45,25.43,25.44,227377.2204806688,8.9824,8.9895,8.9824,8.9859,227377.2205
2010-10-19 12:15:00,25.43,25.45,25.42,25.42,145454.54545454544,8.9824,8.9895,8.9789,8.9789,145454.5455
2010-10-19 12:20:00,25.42,25.42,25.38,25.41,278578.8923719958,8.9789,8.9789,8.9648,8.9754,278578.8924
2010-10-19 12:25:00,25.41,25.46,25.41,25.46,122466.039707419,8.9754,8.993,8.9754,8.993,122466.0397
2010-10-19 12:30:00,25.46,25.48,25.45,25.46,246603.97074190172,8.993,9.0001,8.9895,8.993,246603.9707
2010-10-19 12:35:00,25.46,25.46,25.42,25.45,82758.62068965517,8.993,8.993,8.9789,8.9895,82758.6207
2010-10-19 12:40:00,25.45,25.46,25.43,25.46,42633.22884012539,8.9895,8.993,8.9824,8.993,42633.2288
2010-10-19 12:45:00,25.45,25.49,25.45,25.48,119122.25705329153,8.9895,9.0036,8.9895,9.0001,119122.2571
2010-10-19 12:50:00,25.49,25.51,25.44,25.46,112016.71891327064,9.0036,9.0107,8.9859,8.993,112016.7189
2010-10-19 12:55:00,25.46,25.47,25.44,25.47,42215.25600835946,8.993,8.9965,8.9859,8.9965,42215.256
2010-10-19 13:00:00,25.47,25.47,25.43,25.44,71055.38140020898,8.9965,8.9965,8.9824,8.9859,71055.3814
2010-10-19 13:05:00,25.44,25.44,25.43,25.44,40752.35109717868,8.9859,8.9859,8.9824,8.9859,40752.3511
2010-10-19 13:10:00,25.44,25.46,25.41,25.41,111807.73249738768,8.9859,8.993,8.9754,8.9754,111807.7325
2010-10-19 13:15:00,25.41,25.41,25.38,25.41,77324.97387669802,8.9754,8.9754,8.9648,8.9754,77324.9739
2010-10-19 13:20:00,25.41,25.41,25.38,25.39,92371.99582027168,8.9754,8.9754,8.9648,8.9683,92371.9958
2010-10-19 13:25:00,25.39,25.41,25.38,25.39,115987.46081504702,8.9683,8.9754,8.9648,8.9683,115987.4608
2010-10-19 13:30:00,25.39,25.41,25.39,25.41,96969.69696969696,8.9683,8.9754,8.9683,8.9754,96969.697
2010-10-19 13:35:00,25.4,25.4,25.38,25.4,48484.84848484848,8.9718,8.9718,8.9648,8.9718,48484.8485
2010-10-19 13:40:00,25.4,25.41,25.39,25.4,49947.75339602926,8.9718,8.9754,8.9683,8.9718,49947.7534
2010-10-19 13:45:00,25.41,25.41,25.38,25.4,77324.97387669802,8.9754,8.9754,8.9648,8.9718,77324.9739
2010-10-19 13:50:00,25.4,25.4,25.38,25.38,137722.04806687564,8.9718,8.9718,8.9648,8.9648,137722.0481
2010-10-19 13:55:00,25.38,25.38,25.33,25.35,181609.19540229885,8.9648,8.9648,8.9471,8.9542,181609.1954
2010-10-19 14:00:00,25.35,25.36,25.25,25.25,301776.3845350052,8.9542,8.9577,8.9188,8.9188,301776.3845
2010-10-19 14:05:00,25.26,25.31,25.25,25.3,332915.36050156737,8.9224,8.94,8.9188,8.9365,332915.3605
2010-10-19 14:10:00,25.3,25.32,25.27,25.3,104493.2079414838,8.9365,8.9436,8.9259,8.9365,104493.2079
2010-10-19 14:15:00,25.3,25.31,25.26,25.27,307001.0449320794,8.9365,8.94,8.9224,8.9259,307001.0449
2010-10-19 14:20:00,25.26,25.27,25.25,25.25,266666.6666666667,8.9224,8.9259,8.9188,8.9188,266666.6667
2010-10-19 14:25:00,25.25,25.27,25.22,25.25,251619.644723093,8.9188,8.9259,8.9082,8.9188,251619.6447
2010-10-19 14:30:00,25.25,25.26,25.23,25.26,195402.2988505747,8.9188,8.9224,8.9118,8.9224,195402.2989
2010-10-19 14:35:00,25.25,25.25,25.22,25.23,151306.16509926855,8.9188,8.9188,8.9082,8.9118,151306.1651
2010-10-19 14:40:00,25.23,25.25,25.22,25.23,160292.58098223616,8.9118,8.9188,8.9082,8.9118,160292.581
2010-10-19 14:45:00,25.22,25.24,25.21,25.24,125391.84952978056,8.9082,8.9153,8.9047,8.9153,125391.8495
2010-10-19 14:50:00,25.24,25.26,25.21,25.25,236572.62277951933,8.9153,8.9224,8.9047,8.9188,236572.6228
2010-10-19 14:55:00,25.25,25.25,25.22,25.23,237617.55485893416,8.9188,8.9188,8.9082,8.9118,237617.5549
2010-10-19 15:00:00,25.23,25.24,25.19,25.2,176802.50783699058,8.9118,8.9153,8.8976,8.9012,176802.5078
2010-10-19 15:05:00,25.21,25.21,25.17,25.17,200000.0,8.9047,8.9047,8.8906,8.8906,200000.0
2010-10-19 15:10:00,25.17,25.2,25.14,25.15,341483.80355276907,8.8906,8.9012,8.88,8.8835,341483.8036
2010-10-19 15:15:00,25.15,25.21,25.14,25.18,329571.5778474399,8.8835,8.9047,8.88,8.8941,329571.5778
2010-10-19 15:20:00,25.19,25.2,25.17,25.2,245977.0114942529,8.8976,8.9012,8.8906,8.9012,245977.0115
2010-10-19 15:25:00,25.2,25.21,25.12,25.13,474608.1504702194,8.9012,8.9047,8.8729,8.8765,474608.1505
2010-10-19 15:30:00,25.13,25.15,25.12,25.15,212957.157784744,8.8765,8.8835,8.8729,8.8835,212957.1578
2010-10-19 15:35:00,25.15,25.2,25.15,25.2,233228.84012539184,8.8835,8.9012,8.8835,8.9012,233228.8401
2010-10-19 15:40:00,25.2,25.25,25.2,25.25,285266.45768025075,8.9012,8.9188,8.9012,8.9188,285266.4577
2010-10-19 15:45:00,25.25,25.28,25.24,25.27,352351.0971786834,8.9188,8.9294,8.9153,8.9259,352351.0972
2010-10-19 15:50:00,25.26,25.29,25.22,25.29,461859.9791013584,8.9224,8.933,8.9082,8.933,461859.9791
2010-10-19 15:55:00,25.29,25.31,25.25,25.3,693207.9414838036,8.933,8.94,8.9188,8.9365,693207.9415
2010-10-20 09:30:00,24.97,24.99,24.77,24.84,863322.8840125392,8.8199,8.827,8.7493,8.774,863322.884
2010-10-20 09:35:00,24.84,24.92,24.82,24.83,479414.8380355277,8.774,8.8023,8.767,8.7705,479414.838
2010-10-20 09:40:00,24.82,24.85,24.78,24.82,707001.0449320794,8.767,8.7775,8.7528,8.767,707001.0449
2010-10-20 09:45:00,24.82,24.84,24.72,24.74,690073.145245559,8.767,8.774,8.7316,8.7387,690073.1452
2010-10-20 09:50:00,24.74,24.9,24.74,24.83,414838.03552769066,8.7387,8.7952,8.7387,8.7705,414838.0355
2010-10-20 09:55:00,24.83,24.88,24.81,24.84,312016.7189132706,8.7705,8.7881,8.7634,8.774,312016.7189
2010-10-20 10:00:00,24.85,24.87,24.8,24.83,947962.3824451412,8.7775,8.7846,8.7599,8.7705,947962.3824
2010-10-20 10:05:00,24.83,24.84,24.82,24.82,255799.3730407524,8.7705,8.774,8.767,8.767,255799.373
2010-10-20 10:10:00,24.82,24.84,24.82,24.83,225914.315569488,8.767,8.774,8.767,8.7705,225914.3156
2010-10-20 10:15:00,24.84,24.94,24.82,24.87,572831.7659352142,8.774,8.8093,8.767,8.7846,572831.7659
2010-10-20 10:20:00,24.87,24.89,24.84,24.85,291954.0229885057,8.7846,8.7917,8.774,8.7775,291954.023
2010-10-20 10:25:00,24.85,24.85,24.77,24.77,641588.2967607105,8.7775,8.7775,8.7493,8.7493,641588.2968
2010-10-20 10:30:00,24.77,24.8,24.74,24.78,628631.1389759665,8.7493,8.7599,8.7387,8.7528,628631.139
2010-10-20 10:35:00,24.78,24.81,24.78,24.8,320585.1619644723,8.7528,8.7634,8.7528,8.7599,320585.162
2010-10-20 10:40:00,24.8,24.91,24.8,24.9,238662.486938349,8.7599,8.7987,8.7599,8.7952,238662.4869
2010-10-20 10:45:00,24.9,24.9,24.88,24.9,200835.94566353183,8.7952,8.7952,8.7881,8.7952,200835.9457
2010-10-20 10:50:00,24.9,24.96,24.88,24.92,358620.6896551724,8.7952,8.8164,8.7881,8.8023,358620.6897
2010-10-20 10:55:00,24.92,24.96,24.92,24.95,478369.9059561128,8.8023,8.8164,8.8023,8.8129,478369.906
2010-10-20 11:00:00,24.95,24.96,24.92,24.95,312852.6645768025,8.8129,8.8164,8.8023,8.8129,312852.6646
2010-10-20 11:05:00,24.95,24.98,24.93,24.94,368861.0240334378,8.8129,8.8235,8.8058,8.8093,368861.024
2010-10-20 11:10:00,24.94,24.98,24.94,24.97,178474.39916405434,8.8093,8.8235,8.8093,8.8199,178474.3992
2010-10-20 11:15:00,24.98,24.99,24.96,24.99,242633.22884012532,8.8235,8.827,8.8164,8.827,242633.2288
2010-10-20 11:20:00,24.99,25.05,24.99,25.04,229049.1118077325,8.827,8.8482,8.827,8.8447,229049.1118
2010-10-20 11:25:00,25.05,25.05,25.01,25.02,282549.6342737722,8.8482,8.8482,8.8341,8.8376,282549.6343
2010-10-20 11:30:00,25.03,25.04,24.96,24.97,184743.99164054336,8.8411,8.8447,8.8164,8.8199,184743.9916
2010-10-20 11:35:00,24.97,25.0,24.95,25.0,135005.22466039707,8.8199,8.8305,8.8129,8.8305,135005.2247
2010-10-20 11:40:00,25.0,25.03,24.99,25.02,189759.66562173457,8.8305,8.8411,8.827,8.8376,189759.6656
2010-10-20 11:45:00,25.02,25.04,25.01,25.01,126018.80877742948,8.8376,8.8447,8.8341,8.8341,126018.8088
2010-10-20 11:50:00,25.01,25.03,25.0,25.03,112852.6645768025,8.8341,8.8411,8.8305,8.8411,112852.6646
2010-10-20 11:55:00,25.03,25.06,25.03,25.05,159038.66248693835,8.8411,8.8517,8.8411,8.8482,159038.6625
2010-10-20 12:00:00,25.05,25.13,25.04,25.12,191013.5841170324,8.8482,8.8765,8.8447,8.8729,191013.5841
2010-10-20 12:05:00,25.12,25.15,25.11,25.13,239916.4054336468,8.8729,8.8835,8.8694,8.8765,239916.4054
2010-10-20 12:10:00,25.13,25.13,25.06,25.06,266666.6666666667,8.8765,8.8765,8.8517,8.8517,266666.6667
2010-10-20 12:15:00,25.06,25.11,25.04,25.1,262277.95193312434,8.8517,8.8694,8.8447,8.8659,262277.9519
2010-10-20 12:20:00,25.1,25.11,25.04,25.04,116196.44723093,8.8659,8.8694,8.8447,8.8447,116196.4472
2010-10-20 12:25:00,25.04,25.04,25.01,25.01,58725.18286311389,8.8447,8.8447,8.8341,8.8341,58725.1829
2010-10-20 12:30:00,25.02,25.05,25.0,25.04,92998.9550679206,8.8376,8.8482,8.8305,8.8447,92998.9551
2010-10-20 12:35:00,25.03,25.04,25.03,25.04,64576.80250783699,8.8411,8.8447,8.8411,8.8447,64576.8025
2010-10-20 12:40:00,25.04,25.05,25.03,25.03,100940.43887147336,8.8447,8.8482,8.8411,8.8411,100940.4389
2010-10-20 12:45:00,25.04,25.06,25.04,25.04,68756.53082549635,8.8447,8.8517,8.8447,8.8447,68756.5308
2010-10-20 12:50:00,25.04,25.07,25.04,25.05,88401.25391849529,8.8447,8.8553,8.8447,8.8482,88401.2539
2010-10-20 12:55:00,25.05,25.06,25.05,25.05,91327.06374085684,8.8482,8.8517,8.8482,8.8482,91327.0637
2010-10-20 13:00:00,25.05,25.07,25.04,25.06,137722.04806687564,8.8482,8.8553,8.8447,8.8517,137722.0481
2010-10-20 13:05:00,25.05,25.06,25.04,25.04,112225.7053291536,8.8482,8.8517,8.8447,8.8447,112225.7053
2010-10-20 13:10:00,25.04,25.05,25.02,25.04,176593.5214211076,8.8447,8.8482,8.8376,8.8447,176593.5214
2010-10-20 13:15:00,25.04,25.06,25.03,25.04,135841.17032392893,8.8447,8.8517,8.8411,8.8447,135841.1703
2010-10-20 13:20:00,25.04,25.06,25.04,25.05,257262.27795193312,8.8447,8.8517,8.8447,8.8482,257262.278
2010-10-20 13:25:00,25.05,25.06,25.01,25.01,131870.42842215256,8.8482,8.8517,8.8341,8.8341,131870.4284
2010-10-20 13:30:00,25.01,25.02,25.0,25.01,124555.90386624869,8.8341,8.8376,8.8305,8.8341,124555.9039
2010-10-20 13:35:00,25.01,25.03,25.0,25.0,134796.2382445141,8.8341,8.8411,8.8305,8.8305,134796.2382
2010-10-20 13:40:00,25.0,25.0,25.0,25.0,100104.49320794149,8.8305,8.8305,8.8305,8.8305,100104.4932
2010-10-20 13:45:00,25.0,25.0,24.97,24.99,150261.2330198537,8.8305,8.8305,8.8199,8.827,150261.233
2010-10-20 13:50:00,24.99,24.99,24.98,24.99,147753.3960292581,8.827,8.827,8.8235,8.827,147753.396
2010-10-20 13:55:00,24.98,24.99,24.97,24.97,86938.34900731452,8.8235,8.827,8.8199,8.8199,86938.349
2010-10-20 14:00:00,24.97,24.98,24.93,24.94,244514.1065830721,8.8199,8.8235,8.8058,8.8093,244514.1066
2010-10-20 14:05:00,24.93,24.97,24.93,24.95,307210.0313479624,8.8058,8.8199,8.8058,8.8129,307210.0313
2010-10-20 14:10:00,24.95,24.98,24.95,24.97,176802.50783699058,8.8129,8.8235,8.8129,8.8199,176802.5078
2010-10-20 14:15:00,24.97,24.99,24.97,24.99,210867.29362591432,8.8199,8.827,8.8199,8.827,210867.2936
2010-10-20 14:20:00,24.99,25.0,24.97,24.97,91745.03657262278,8.827,8.8305,8.8199,8.8199,91745.0366
2010-10-20 14:25:00,24.97,24.99,24.94,24.94,180564.263322884,8.8199,8.827,8.8093,8.8093,180564.2633
2010-10-20 14:30:00,24.95,24.99,24.94,24.99,260815.04702194355,8.8129,8.827,8.8093,8.827,260815.047
2010-10-20 14:35:00,24.99,24.99,24.95,24.95,147126.4367816092,8.827,8.827,8.8129,8.8129,147126.4368
2010-10-20 14:40:00,24.95,24.95,24.94,24.94,123928.94461859978,8.8129,8.8129,8.8093,8.8093,123928.9446
2010-10-20 14:45:00,24.95,24.95,24.93,24.93,131661.4420062696,8.8129,8.8129,8.8058,8.8058,131661.442
2010-10-20 14:50:00,24.93,24.93,24.9,24.91,191222.57053291536,8.8058,8.8058,8.7952,8.7987,191222.5705
2010-10-20 14:55:00,24.91,24.95,24.9,24.95,172831.7659352142,8.7987,8.8129,8.7952,8.8129,172831.7659
2010-10-20 15:00:00,24.95,24.98,24.94,24.98,159038.66248693835,8.8129,8.8235,8.8093,8.8235,159038.6625
2010-10-20 15:05:00,24.98,25.01,24.97,25.0,253918.49529780564,8.8235,8.8341,8.8199,8.8305,253918.4953
2010-10-20 15:10:00,25.0,25.02,25.0,25.0,157993.73040752352,8.8305,8.8376,8.8305,8.8305,157993.7304
2010-10-20 15:15:00,25.01,25.04,25.01,25.04,250783.6990595612,8.8341,8.8447,8.8341,8.8447,250783.6991
2010-10-20 15:20:00,25.04,25.06,25.04,25.04,205851.61964472308,8.8447,8.8517,8.8447,8.8447,205851.6196
2010-10-20 15:25:00,25.04,25.06,25.03,25.05,187251.82863113892,8.8447,8.8517,8.8411,8.8482,187251.8286
2010-10-20 15:30:00,25.05,25.05,25.02,25.02,219435.736677116,8.8482,8.8482,8.8376,8.8376,219435.7367
2010-10-20 15:35:00,25.02,25.03,24.97,25.0,258516.19644723093,8.8376,8.8411,8.8199,8.8305,258516.1964
2010-10-20 15:40:00,25.0,25.03,24.99,25.03,233646.8129571578,8.8305,8.8411,8.827,8.8411,233646.813
2010-10-20 15:45:00,25.03,25.05,25.03,25.03,493834.9007314525,8.8411,8.8482,8.8411,8.8411,493834.9007
2010-10-20 15:50:00,25.03,25.05,25.03,25.04,482758.62068965513,8.8411,8.8482,8.8411,8.8447,482758.6207
2010-10-20 15:55:00,25.04,25.1,25.04,25.08,1108672.936259143,8.8447,8.8659,8.8447,8.8588,1108672.9363
2010-10-21 09:30:00,25.21,25.26,25.14,25.22,345454.54545454547,8.9047,8.9224,8.88,8.9082,345454.5455
2010-10-21 09:35:00,25.22,25.3,25.21,25.29,259352.1421107628,8.9082,8.9365,8.9047,8.933,259352.1421
2010-10-21 09:40:00,25.29,25.31,25.22,25.22,201253.9184952978,8.933,8.94,8.9082,8.9082,201253.9185
2010-10-21 09:45:00,25.22,25.26,25.21,25.26,136468.12957157785,8.9082,8.9224,8.9047,8.9224,136468.1296
2010-10-21 09:50:00,25.26,25.27,25.24,25.27,136677.1159874608,8.9224,8.9259,8.9153,8.9259,136677.116
2010-10-21 09:55:00,25.27,25.3,25.27,25.29,107836.99059561128,8.9259,8.9365,8.9259,8.933,107836.9906
2010-10-21 10:00:00,25.29,25.3,25.24,25.3,175966.56217345872,8.933,8.9365,8.9153,8.9365,175966.5622
2010-10-21 10:05:00,25.29,25.38,25.28,25.37,245977.0114942529,8.933,8.9648,8.9294,8.9612,245977.0115
2010-10-21 10:10:00,25.37,25.38,25.36,25.36,295297.80564263323,8.9612,8.9648,8.9577,8.9577,295297.8056
2010-10-21 10:15:00,25.36,25.37,25.34,25.36,135423.19749216302,8.9577,8.9612,8.9506,8.9577,135423.1975
2010-10-21 10:20:00,25.36,25.38,25.36,25.38,179937.3040752351,8.9577,8.9648,8.9577,8.9648,179937.3041
2010-10-21 10:25:00,25.38,25.4,25.38,25.38,101358.41170323928,8.9648,8.9718,8.9648,8.9648,101358.4117
2010-10-21 10:30:00,25.38,25.4,25.37,25.37,154440.96133751306,8.9648,8.9718,8.9612,8.9612,154440.9613
2010-10-21 10:35:00,25.37,25.38,25.35,25.36,204806.68756530824,8.9612,8.9648,8.9542,8.9577,204806.6876
2010-10-21 10:40:00,25.36,25.38,25.36,25.36,152560.08359456636,8.9577,8.9648,8.9577,8.9577,152560.0836
2010-10-21 10:45:00,25.36,25.38,25.35,25.37,204388.71473354232,8.9577,8.9648,8.9542,8.9612,204388.7147
2010-10-21 10:50:00,25.37,25.37,25.34,25.36,124973.87669801465,8.9612,8.9612,8.9506,8.9577,124973.8767
2010-10-21 10:55:00,25.36,25.37,25.34,25.37,150261.2330198537,8.9577,8.9612,8.9506,8.9612,150261.233
2010-10-21 11:00:00,25.37,25.38,25.36,25.37,130825.49634273772,8.9612,8.9648,8.9577,8.9612,130825.4963
2010-10-21 11:05:00,25.37,25.37,25.34,25.35,146917.45036572622,8.9612,8.9612,8.9506,8.9542,146917.4504
2010-10-21 11:10:00,25.35,25.35,25.3,25.33,183281.08672936252,8.9542,8.9542,8.9365,8.9471,183281.0867
2010-10-21 11:15:00,25.33,25.34,25.31,25.34,137931.0344827586,8.9471,8.9506,8.94,8.9506,137931.0345
2010-10-21 11:20:00,25.34,25.36,25.32,25.32,92371.99582027168,8.9506,8.9577,8.9436,8.9436,92371.9958
2010-10-21 11:25:00,25.32,25.34,25.3,25.32,254963.42737722048,8.9436,8.9506,8.9365,8.9436,254963.4274
2010-10-21 11:30:00,25.31,25.36,25.31,25.36,140020.89864158828,8.94,8.9577,8.94,8.9577,140020.8986
2010-10-21 11:35:00,25.36,25.36,25.32,25.32,174712.6436781609,8.9577,8.9577,8.9436,8.9436,174712.6437
2010-10-21 11:40:00,25.33,25.35,25.31,25.33,166771.15987460816,8.9471,8.9542,8.94,8.9471,166771.1599
2010-10-21 11:45:00,25.33,25.36,25.33,25.34,81086.72936259143,8.9471,8.9577,8.9471,8.9506,81086.7294
2010-10-21 11:50:00,25.34,25.35,25.31,25.34,89655.1724137931,8.9506,8.9542,8.94,8.9506,89655.1724
2010-10-21 11:55:00,25.34,25.36,25.34,25.36,101149.42528735632,8.9506,8.9577,8.9506,8.9577,101149.4253
2010-10-21 12:00:00,25.36,25.36,25.34,25.34,81504.70219435736,8.9577,8.9577,8.9506,8.9506,81504.7022
2010-10-21 12:05:00,25.34,25.36,25.33,25.36,99268.5475444096,8.9506,8.9577,8.9471,8.9577,99268.5475
2010-10-21 12:10:00,25.35,25.38,25.35,25.35,196865.2037617555,8.9542,8.9648,8.9542,8.9542,196865.2038
2010-10-21 12:15:00,25.35,25.35,25.32,25.34,103239.289446186,8.9542,8.9542,8.9436,8.9506,103239.2894
2010-10-21 12:20:00,25.34,25.36,25.34,25.34,98432.60188087774,8.9506,8.9577,8.9506,8.9506,98432.6019
2010-10-21 12:25:00,25.34,25.35,25.33,25.35,111180.77324973876,8.9506,8.9542,8.9471,8.9542,111180.7732
2010-10-21 12:30:00,25.35,25.35,25.31,25.32,144200.62695924763,8.9542,8.9542,8.94,8.9436,144200.627
2010-10-21 12:35:00,25.32,25.33,25.28,25.28,145036.57262277952,8.9436,8.9471,8.9294,8.9294,145036.5726
2010-10-21 12:40:00,25.28,25.32,25.28,25.28,145036.57262277952,8.9294,8.9436,8.9294,8.9294,145036.5726
2010-10-21 12:45:00,25.28,25.3,25.26,25.29,148171.36886102404,8.9294,8.9365,8.9224,8.933,148171.3689
2010-10-21 12:50:00,25.29,25.29,25.28,25.29,106792.05851619644,8.933,8.933,8.9294,8.933,106792.0585
2010-10-21 12:55:00,25.28,25.29,25.28,25.29,90700.10449320794,8.9294,8.933,8.9294,8.933,90700.1045
2010-10-21 13:00:00,25.29,25.33,25.29,25.32,216927.8996865204,8.933,8.9471,8.933,8.9436,216927.8997
2010-10-21 13:05:00,25.32,25.34,25.31,25.34,72309.29989550679,8.9436,8.9506,8.94,8.9506,72309.2999
2010-10-21 13:10:00,25.35,25.36,25.33,25.34,102403.34378265412,8.9542,8.9577,8.9471,8.9506,102403.3438
2010-10-21 13:15:00,25.34,25.35,25.31,25.35,91536.0501567398,8.9506,8.9542,8.94,8.9542,91536.0502
2010-10-21 13:20:00,25.35,25.35,25.32,25.33,86311.38975966562,8.9542,8.9542,8.9436,8.9471,86311.3898
2010-10-21 13:25:00,25.33,25.34,25.32,25.34,61859.97910135841,8.9471,8.9506,8.9436,8.9506,61859.9791
2010-10-21 13:30:00,25.34,25.34,25.28,25.29,149007.3145245559,8.9506,8.9506,8.9294,8.933,149007.3145
2010-10-21 13:35:00,25.29,25.3,25.27,25.28,126227.79519331244,8.933,8.9365,8.9259,8.9294,126227.7952
2010-10-21 13:40:00,25.29,25.3,25.26,25.26,211912.22570532915,8.933,8.9365,8.9224,8.9224,211912.2257
2010-10-21 13:45:00,25.26,25.27,25.24,25.25,147962.38244514106,8.9224,8.9259,8.9153,8.9188,147962.3824
2010-10-21 13:50:00,25.24,25.26,25.2,25.2,138349.00731452456,8.9153,8.9224,8.9012,8.9012,138349.0073
2010-10-21 13:55:00,25.2,25.21,25.16,25.17,232810.8672936259,8.9012,8.9047,8.887,8.8906,232810.8673
2010-10-21 14:00:00,25.16,25.17,25.12,25.15,413584.1170323929,8.887,8.8906,8.8729,8.8835,413584.117
2010-10-21 14:05:00,25.15,25.16,25.13,25.14,237826.5412748172,8.8835,8.887,8.8765,8.88,237826.5413
2010-10-21 14:10:00,25.14,25.16,25.13,25.13,177220.48066875653,8.88,8.887,8.8765,8.8765,177220.4807
2010-10-21 14:15:00,25.13,25.16,25.12,25.16,248902.8213166144,8.8765,8.887,8.8729,8.887,248902.8213
2010-10-21 14:20:00,25.16,25.17,25.15,25.15,156112.8526645768,8.887,8.8906,8.8835,8.8835,156112.8527
2010-10-21 14:25:00,25.15,25.17,25.15,25.16,106583.07210031348,8.8835,8.8906,8.8835,8.887,106583.0721
2010-10-21 14:30:00,25.16,25.19,25.16,25.17,123510.97178683383,8.887,8.8976,8.887,8.8906,123510.9718
2010-10-21 14:35:00,25.17,25.18,25.16,25.16,105120.1671891327,8.8906,8.8941,8.887,8.887,105120.1672
2010-10-21 14:40:00,25.16,25.16,25.12,25.13,288401.25391849526,8.887,8.887,8.8729,8.8765,288401.2539
2010-10-21 14:45:00,25.13,25.15,25.13,25.14,296133.75130616507,8.8765,8.8835,8.8765,8.88,296133.7513
2010-10-21 14:50:00,25.14,25.15,25.14,25.15,192476.4890282132,8.88,8.8835,8.88,8.8835,192476.489
2010-10-21 14:55:00,25.15,25.15,25.14,25.15,130825.49634273772,8.8835,8.8835,8.88,8.8835,130825.4963
2010-10-21 15:00:00,25.15,25.18,25.15,25.16,165726.22779519332,8.8835,8.8941,8.8835,8.887,165726.2278
2010-10-21 15:05:00,25.17,25.17,25.15,25.16,95088.81922675026,8.8906,8.8906,8.8835,8.887,95088.8192
2010-10-21 15:10:00,25.16,25.2,25.16,25.19,90282.131661442,8.887,8.9012,8.887,8.8976,90282.1317
2010-10-21 15:15:00,25.2,25.24,25.19,25.22,196865.2037617555,8.9012,8.9153,8.8976,8.9082,196865.2038
2010-10-21 15:20:00,25.22,25.25,25.22,25.25,165308.25496342735,8.9082,8.9188,8.9082,8.9188,165308.255
2010-10-21 15:25:00,25.25,25.25,25.23,25.25,171577.8474399164,8.9188,8.9188,8.9118,8.9188,171577.8474
2010-10-21 15:30:00,25.25,25.26,25.23,25.24,235736.67711598743,8.9188,8.9224,8.9118,8.9153,235736.6771
2010-10-21 15:35:00,25.23,25.26,25.23,25.25,177847.43991640542,8.9118,8.9224,8.9118,8.9188,177847.4399
2010-10-21 15:40:00,25.26,25.26,25.23,25.24,256844.3051201672,8.9224,8.9224,8.9118,8.9153,256844.3051
2010-10-21 15:45:00,25.24,25.26,25.22,25.26,337931.0344827586,8.9153,8.9224,8.9082,8.9224,337931.0345
2010-10-21 15:50:00,25.26,25.26,25.23,25.25,345872.51828631136,8.9224,8.9224,8.9118,8.9188,345872.5183
2010-10-21 15:55:00,25.25,25.28,25.25,25.28,540856.8443051202,8.9188,8.9294,8.9188,8.9294,540856.8443
2010-10-22 09:30:00,25.34,25.34,25.17,25.18,241588.2967607105,8.9506,8.9506,8.8906,8.8941,241588.2968
2010-10-22 09:35:00,25.17,25.19,25.12,25.15,205851.61964472308,8.8906,8.8976,8.8729,8.8835,205851.6196
2010-10-22 09:40:00,25.15,25.17,25.09,25.14,178474.39916405434,8.8835,8.8906,8.8623,8.88,178474.3992
2010-10-22 09:45:00,25.14,25.15,25.1,25.12,161546.49947753394,8.88,8.8835,8.8659,8.8729,161546.4995
2010-10-22 09:50:00,25.11,25.13,25.1,25.12,187878.78787878787,8.8694,8.8765,8.8659,8.8729,187878.7879
2010-10-22 09:55:00,25.11,25.12,25.09,25.11,138766.98014629047,8.8694,8.8729,8.8623,8.8694,138766.9801
2010-10-22 10:00:00,25.11,25.12,25.09,25.12,108463.94984326018,8.8694,8.8729,8.8623,8.8729,108463.9498
2010-10-22 10:05:00,25.12,25.14,25.1,25.14,84221.52560083594,8.8729,8.88,8.8659,8.88,84221.5256
2010-10-22 10:10:00,25.14,25.17,25.12,25.16,95924.76489028212,8.88,8.8906,8.8729,8.887,95924.7649
2010-10-22 10:15:00,25.15,25.18,25.15,25.17,46603.97074190177,8.8835,8.8941,8.8835,8.8906,46603.9707
2010-10-22 10:20:00,25.18,25.19,25.13,25.13,79205.85161964472,8.8941,8.8976,8.8765,8.8765,79205.8516
2010-10-22 10:25:00,25.13,25.16,25.13,25.16,69592.47648902821,8.8765,8.887,8.8765,8.887,69592.4765
2010-10-22 10:30:00,25.16,25.16,25.14,25.14,92371.99582027168,8.887,8.887,8.88,8.88,92371.9958
2010-10-22 10:35:00,25.14,25.15,25.12,25.13,33228.84012539185,8.88,8.8835,8.8729,8.8765,33228.8401
2010-10-22 10:40:00,25.13,25.13,25.09,25.1,110553.81400208986,8.8765,8.8765,8.8623,8.8659,110553.814
2010-10-22 10:45:00,25.11,25.14,25.09,25.13,53918.49529780564,8.8694,8.88,8.8623,8.8765,53918.4953
2010-10-22 10:50:00,25.13,25.15,25.13,25.15,88192.26750261233,8.8765,8.8835,8.8765,8.8835,88192.2675
2010-10-22 10:55:00,25.15,25.15,25.11,25.12,109090.90909090907,8.8835,8.8835,8.8694,8.8729,109090.9091
2010-10-22 11:00:00,25.12,25.12,25.09,25.12,124764.89028213166,8.8729,8.8729,8.8623,8.8729,124764.8903
2010-10-22 11:05:00,25.12,25.12,25.1,25.1,55172.41379310345,8.8729,8.8729,8.8659,8.8659,55172.4138
2010-10-22 11:10:00,25.1,25.1,25.07,25.07,86520.37617554859,8.8659,8.8659,8.8553,8.8553,86520.3762
2010-10-22 11:15:00,25.07,25.08,25.06,25.08,36781.6091954023,8.8553,8.8588,8.8517,8.8588,36781.6092
2010-10-22 11:20:00,25.07,25.08,25.06,25.07,66875.65308254963,8.8553,8.8588,8.8517,8.8553,66875.6531
2010-10-22 11:25:00,25.06,25.08,25.06,25.07,70428.42215256009,8.8517,8.8588,8.8517,8.8553,70428.4222
2010-10-22 11:30:00,25.07,25.09,25.07,25.07,77533.96029258097,8.8553,8.8623,8.8553,8.8553,77533.9603
2010-10-22 11:35:00,25.07,25.09,25.07,25.08,71473.35423197492,8.8553,8.8623,8.8553,8.8588,71473.3542
2010-10-22 11:40:00,25.08,25.09,25.07,25.07,61233.01985370951,8.8588,8.8623,8.8553,8.8553,61233.0199
2010-10-22 11:45:00,25.08,25.08,25.06,25.07,54336.46812957158,8.8588,8.8588,8.8517,8.8553,54336.4681
2010-10-22 11:50:00,25.06,25.07,25.05,25.06,54127.481713688605,8.8517,8.8553,8.8482,8.8517,54127.4817
2010-10-22 11:55:00,25.06,25.07,25.05,25.05,70428.42215256009,8.8517,8.8553,8.8482,8.8482,70428.4222
2010-10-22 12:00:00,25.06,25.06,25.05,25.06,75235.10971786834,8.8517,8.8517,8.8482,8.8517,75235.1097
2010-10-22 12:05:00,25.06,25.1,25.06,25.1,65412.74817136886,8.8517,8.8659,8.8517,8.8659,65412.7482
2010-10-22 12:10:00,25.1,25.11,25.1,25.1,27377.220480668755,8.8659,8.8694,8.8659,8.8659,27377.2205
2010-10-22 12:15:00,25.11,25.12,25.1,25.11,91118.07732497388,8.8694,8.8729,8.8659,8.8694,91118.0773
2010-10-22 12:20:00,25.11,25.11,25.09,25.09,85057.4712643678,8.8694,8.8694,8.8623,8.8623,85057.4713
2010-10-22 12:25:00,25.1,25.1,25.09,25.1,28213.166144200623,8.8659,8.8659,8.8623,8.8659,28213.1661
2010-10-22 12:30:00,25.1,25.1,25.09,25.09,40752.35109717868,8.8659,8.8659,8.8623,8.8623,40752.3511
2010-10-22 12:35:00,25.1,25.1,25.09,25.1,21734.58725182863,8.8659,8.8659,8.8623,8.8659,21734.5873
2010-10-22 12:40:00,25.09,25.11,25.09,25.1,76489.02821316614,8.8623,8.8694,8.8623,8.8659,76489.0282
2010-10-22 12:45:00,25.1,25.11,25.09,25.1,75862.06896551723,8.8659,8.8694,8.8623,8.8659,75862.069
2010-10-22 12:50:00,25.11,25.12,25.1,25.12,24660.397074190176,8.8694,8.8729,8.8659,8.8729,24660.3971
2010-10-22 12:55:00,25.12,25.12,25.11,25.12,39289.44618599791,8.8729,8.8729,8.8694,8.8729,39289.4462
2010-10-22 13:00:00,25.12,25.12,25.1,25.1,68965.5172413793,8.8729,8.8729,8.8659,8.8659,68965.5172
2010-10-22 13:05:00,25.1,25.12,25.1,25.12,34691.74503657262,8.8659,8.8729,8.8659,8.8729,34691.745
2010-10-22 13:10:00,25.12,25.12,25.11,25.12,41588.29676071055,8.8729,8.8729,8.8694,8.8729,41588.2968
2010-10-22 13:15:00,25.12,25.12,25.11,25.11,72936.2591431557,8.8729,8.8729,8.8694,8.8694,72936.2591
2010-10-22 13:20:00,25.11,25.11,25.11,25.11,26959.24764890282,8.8694,8.8694,8.8694,8.8694,26959.2476
2010-10-22 13:25:00,25.11,25.13,25.1,25.11,129362.59143155694,8.8694,8.8765,8.8659,8.8694,129362.5914
2010-10-22 13:30:00,25.1,25.11,25.1,25.1,41588.29676071055,8.8659,8.8694,8.8659,8.8659,41588.2968
2010-10-22 13:35:00,25.1,25.1,25.09,25.1,25287.35632183908,8.8659,8.8659,8.8623,8.8659,25287.3563
2010-10-22 13:40:00,25.1,25.1,25.09,25.09,45559.038662486935,8.8659,8.8659,8.8623,8.8623,45559.0387
2010-10-22 13:45:00,25.09,25.09,25.09,25.09,19853.70950888192,8.8623,8.8623,8.8623,8.8623,19853.7095
2010-10-22 13:50:00,25.09,25.09,25.07,25.07,85893.41692789969,8.8623,8.8623,8.8553,8.8553,85893.4169
2010-10-22 13:55:00,25.07,25.07,25.07,25.07,54754.44096133751,8.8553,8.8553,8.8553,8.8553,54754.441
2010-10-22 14:00:00,25.07,25.08,25.07,25.08,72100.31347962382,8.8553,8.8588,8.8553,8.8588,72100.3135
2010-10-22 14:05:00,25.08,25.09,25.07,25.08,64367.81609195402,8.8588,8.8623,8.8553,8.8588,64367.8161
2010-10-22 14:10:00,25.09,25.1,25.08,25.09,45559.038662486935,8.8623,8.8659,8.8588,8.8623,45559.0387
2010-10-22 14:15:00,25.09,25.11,25.08,25.1,65621.73458725182,8.8623,8.8694,8.8588,8.8659,65621.7346
2010-10-22 14:20:00,25.1,25.11,25.09,25.1,45141.065830721,8.8659,8.8694,8.8623,8.8659,45141.0658
2010-10-22 14:25:00,25.11,25.12,25.1,25.11,39498.43260188088,8.8694,8.8729,8.8659,8.8694,39498.4326
2010-10-22 14:30:00,25.11,25.12,25.1,25.12,57680.250783699055,8.8694,8.8729,8.8659,8.8729,57680.2508
2010-10-22 14:35:00,25.12,25.12,25.11,25.11,44723.09299895506,8.8729,8.8729,8.8694,8.8694,44723.093
2010-10-22 14:40:00,25.11,25.12,25.11,25.12,21734.58725182863,8.8694,8.8729,8.8694,8.8729,21734.5873
2010-10-22 14:45:00,25.11,25.13,25.11,25.11,92998.9550679206,8.8694,8.8765,8.8694,8.8694,92998.9551
2010-10-22 14:50:00,25.11,25.13,25.11,25.11,47230.92998955068,8.8694,8.8765,8.8694,8.8694,47230.93
2010-10-22 14:55:00,25.11,25.12,25.1,25.12,30303.0303030303,8.8694,8.8729,8.8659,8.8729,30303.0303
2010-10-22 15:00:00,25.12,25.13,25.11,25.12,116196.44723093,8.8729,8.8765,8.8694,8.8729,116196.4472
2010-10-22 15:05:00,25.12,25.13,25.12,25.12,119958.2027168234,8.8729,8.8765,8.8729,8.8729,119958.2027
2010-10-22 15:10:00,25.12,25.12,25.11,25.11,45350.05224660397,8.8729,8.8729,8.8694,8.8694,45350.0522
2010-10-22 15:15:00,25.11,25.12,25.11,25.12,62486.93834900732,8.8694,8.8729,8.8694,8.8729,62486.9383
2010-10-22 15:20:00,25.12,25.12,25.12,25.12,42424.24242424242,8.8729,8.8729,8.8729,8.8729,42424.2424
2010-10-22 15:25:00,25.12,25.12,25.11,25.11,75444.0961337513,8.8729,8.8729,8.8694,8.8694,75444.0961
2010-10-22 15:30:00,25.11,25.12,25.1,25.12,95088.81922675026,8.8694,8.8729,8.8659,8.8729,95088.8192
2010-10-22 15:35:00,25.11,25.12,25.11,25.11,74817.1368861024,8.8694,8.8729,8.8694,8.8694,74817.1369
2010-10-22 15:40:00,25.11,25.12,25.11,25.12,86311.38975966562,8.8694,8.8729,8.8694,8.8729,86311.3898
2010-10-22 15:45:00,25.12,25.12,25.12,25.12,189968.65203761755,8.8729,8.8729,8.8729,8.8729,189968.652
2010-10-22 15:50:00,25.12,25.13,25.12,25.12,470637.40856844303,8.8729,8.8765,8.8729,8.8729,470637.4086
2010-10-22 15:55:00,25.13,25.15,25.12,25.15,575757.5757575757,8.8765,8.8835,8.8729,8.8835,575757.5758
2010-10-25 09:30:00,25.29,25.34,25.23,25.34,285684.4305120167,8.933,8.9506,8.9118,8.9506,285684.4305
2010-10-25 09:35:00,25.34,25.38,25.31,25.37,238871.473354232,8.9506,8.9648,8.94,8.9612,238871.4734
2010-10-25 09:40:00,25.37,25.39,25.35,25.36,105538.14002089865,8.9612,8.9683,8.9542,8.9577,105538.14
2010-10-25 09:45:00,25.35,25.38,25.34,25.38,139811.91222570534,8.9542,8.9648,8.9506,8.9648,139811.9122
2010-10-25 09:50:00,25.38,25.4,25.36,25.4,113897.59665621734,8.9648,8.9718,8.9577,8.9718,113897.5967
2010-10-25 09:55:00,25.4,25.45,25.4,25.45,152351.09717868338,8.9718,8.9895,8.9718,8.9895,152351.0972
2010-10-25 10:00:00,25.45,25.47,25.38,25.39,181400.20898641588,8.9895,8.9965,8.9648,8.9683,181400.209
2010-10-25 10:05:00,25.39,25.42,25.37,25.37,69592.47648902821,8.9683,8.9789,8.9612,8.9612,69592.4765
2010-10-25 10:10:00,25.37,25.39,25.36,25.37,123928.94461859978,8.9612,8.9683,8.9577,8.9612,123928.9446
2010-10-25 10:15:00,25.36,25.38,25.36,25.37,121839.0804597701,8.9577,8.9648,8.9577,8.9612,121839.0805
2010-10-25 10:20:00,25.36,25.37,25.34,25.36,76907.00104493208,8.9577,8.9612,8.9506,8.9577,76907.001
2010-10-25 10:25:00,25.36,25.37,25.33,25.33,100104.49320794149,8.9577,8.9612,8.9471,8.9471,100104.4932
2010-10-25 10:30:00,25.34,25.35,25.31,25.33,150679.20585161963,8.9506,8.9542,8.94,8.9471,150679.2059
2010-10-25 10:35:00,25.34,25.35,25.29,25.3,138349.00731452456,8.9506,8.9542,8.933,8.9365,138349.0073
2010-10-25 10:40:00,25.3,25.3,25.25,25.29,88819.22675026122,8.9365,8.9365,8.9188,8.933,88819.2268
2010-10-25 10:45:00,25.29,25.31,25.28,25.29,70428.42215256009,8.933,8.94,8.9294,8.933,70428.4222
2010-10-25 10:50:00,25.28,25.29,25.27,25.29,57680.250783699055,8.9294,8.933,8.9259,8.933,57680.2508
2010-10-25 10:55:00,25.29,25.31,25.29,25.31,58725.18286311389,8.933,8.94,8.933,8.94,58725.1829
2010-10-25 11:00:00,25.3,25.31,25.28,25.29,66457.6802507837,8.9365,8.94,8.9294,8.933,66457.6803
2010-10-25 11:05:00,25.29,25.31,25.27,25.31,41379.31034482759,8.933,8.94,8.9259,8.94,41379.3103
2010-10-25 11:10:00,25.3,25.33,25.29,25.33,71682.34064785788,8.9365,8.9471,8.933,8.9471,71682.3406
2010-10-25 11:15:00,25.33,25.35,25.32,25.35,52246.6039707419,8.9471,8.9542,8.9436,8.9542,52246.604
2010-10-25 11:20:00,25.35,25.36,25.35,25.36,50574.71264367816,8.9542,8.9577,8.9542,8.9577,50574.7126
2010-10-25 11:25:00,25.36,25.38,25.36,25.37,54127.481713688605,8.9577,8.9648,8.9577,8.9612,54127.4817
2010-10-25 11:30:00,25.37,25.38,25.37,25.37,72309.29989550679,8.9612,8.9648,8.9612,8.9612,72309.2999
2010-10-25 11:35:00,25.37,25.38,25.37,25.37,62695.92476489028,8.9612,8.9648,8.9612,8.9612,62695.9248
2010-10-25 11:40:00,25.37,25.37,25.35,25.37,76698.01462904911,8.9612,8.9612,8.9542,8.9612,76698.0146
2010-10-25 11:45:00,25.37,25.39,25.37,25.38,129362.59143155694,8.9612,8.9683,8.9612,8.9648,129362.5914
2010-10-25 11:50:00,25.38,25.39,25.36,25.36,47230.92998955068,8.9648,8.9683,8.9577,8.9577,47230.93
2010-10-25 11:55:00,25.36,25.37,25.35,25.35,82131.66144200627,8.9577,8.9612,8.9542,8.9542,82131.6614
2010-10-25 12:00:00,25.35,25.37,25.35,25.37,96551.72413793104,8.9542,8.9612,8.9542,8.9612,96551.7241
2010-10-25 12:05:00,25.37,25.38,25.37,25.38,72100.31347962382,8.9612,8.9648,8.9612,8.9648,72100.3135
2010-10-25 12:10:00,25.37,25.39,25.37,25.39,40961.33751306165,8.9612,8.9683,8.9612,8.9683,40961.3375
2010-10-25 12:15:00,25.38,25.39,25.36,25.37,64994.77533960292,8.9648,8.9683,8.9577,8.9612,64994.7753
2010-10-25 12:20:00,25.36,25.37,25.33,25.35,116196.44723093,8.9577,8.9612,8.9471,8.9542,116196.4472
2010-10-25 12:25:00,25.35,25.37,25.34,25.37,82340.64785788923,8.9542,8.9612,8.9506,8.9612,82340.6479
2010-10-25 12:30:00,25.36,25.37,25.35,25.35,51410.65830721003,8.9577,8.9612,8.9542,8.9542,51410.6583
2010-10-25 12:35:00,25.36,25.36,25.34,25.34,59979.1013584117,8.9577,8.9577,8.9506,8.9506,59979.1014
2010-10-25 12:40:00,25.35,25.37,25.34,25.36,78369.90595611285,8.9542,8.9612,8.9506,8.9577,78369.906
2010-10-25 12:45:00,25.37,25.37,25.35,25.35,46812.957157784746,8.9612,8.9612,8.9542,8.9542,46812.9572
2010-10-25 12:50:00,25.35,25.35,25.34,25.35,38453.50052246604,8.9542,8.9542,8.9506,8.9542,38453.5005
2010-10-25 12:55:00,25.35,25.35,25.32,25.32,176384.53500522466,8.9542,8.9542,8.9436,8.9436,176384.535
2010-10-25 13:00:00,25.33,25.35,25.32,25.33,121630.09404388716,8.9471,8.9542,8.9436,8.9471,121630.094
2010-10-25 13:05:00,25.33,25.34,25.33,25.34,63113.89759665621,8.9471,8.9506,8.9471,8.9506,63113.8976
2010-10-25 13:10:00,25.34,25.35,25.33,25.34,56426.33228840125,8.9506,8.9542,8.9471,8.9506,56426.3323
2010-10-25 13:15:00,25.34,25.34,25.33,25.34,71891.32706374086,8.9506,8.9506,8.9471,8.9506,71891.3271
2010-10-25 13:20:00,25.34,25.34,25.33,25.33,66039.70741901777,8.9506,8.9506,8.9471,8.9471,66039.7074
2010-10-25 13:25:00,25.34,25.35,25.33,25.34,146917.45036572622,8.9506,8.9542,8.9471,8.9506,146917.4504
2010-10-25 13:30:00,25.34,25.34,25.31,25.32,92998.9550679206,8.9506,8.9506,8.94,8.9436,92998.9551
2010-10-25 13:35:00,25.32,25.32,25.29,25.31,145036.57262277952,8.9436,8.9436,8.933,8.94,145036.5726
2010-10-25 13:40:00,25.31,25.31,25.31,25.31,71473.35423197492,8.94,8.94,8.94,8.94,71473.3542
2010-10-25 13:45:00,25.31,25.31,25.3,25.31,149843.26018808776,8.94,8.94,8.9365,8.94,149843.2602
2010-10-25 13:50:00,25.31,25.32,25.3,25.31,86938.34900731452,8.94,8.9436,8.9365,8.94,86938.349
2010-10-25 13:55:00,25.31,25.32,25.3,25.31,109717.868338558,8.94,8.9436,8.9365,8.94,109717.8683
2010-10-25 14:00:00,25.31,25.31,25.31,25.31,64576.80250783699,8.94,8.94,8.94,8.94,64576.8025
2010-10-25 14:05:00,25.31,25.32,25.31,25.31,89655.1724137931,8.94,8.9436,8.94,8.94,89655.1724
2010-10-25 14:10:00,25.31,25.33,25.31,25.33,40752.35109717868,8.94,8.9471,8.94,8.9471,40752.3511
2010-10-25 14:15:00,25.32,25.34,25.32,25.33,48693.834900731454,8.9436,8.9506,8.9436,8.9471,48693.8349
2010-10-25 14:20:00,25.34,25.35,25.33,25.34,83176.5935214211,8.9506,8.9542,8.9471,8.9506,83176.5935
2010-10-25 14:25:00,25.34,25.34,25.32,25.32,54963.42737722048,8.9506,8.9506,8.9436,8.9436,54963.4274
2010-10-25 14:30:00,25.33,25.34,25.31,25.32,122048.06687565308,8.9471,8.9506,8.94,8.9436,122048.0669
2010-10-25 14:35:00,25.32,25.32,25.28,25.32,80668.7565308255,8.9436,8.9436,8.9294,8.9436,80668.7565
2010-10-25 14:40:00,25.31,25.32,25.3,25.3,90073.14524555903,8.94,8.9436,8.9365,8.9365,90073.1452
2010-10-25 14:45:00,25.3,25.32,25.3,25.31,47230.92998955068,8.9365,8.9436,8.9365,8.94,47230.93
2010-10-25 14:50:00,25.31,25.33,25.31,25.32,103239.289446186,8.94,8.9471,8.94,8.9436,103239.2894
2010-10-25 14:55:00,25.32,25.34,25.32,25.33,51201.67189132706,8.9436,8.9506,8.9436,8.9471,51201.6719
2010-10-25 15:00:00,25.33,25.36,25.33,25.36,115360.50156739813,8.9471,8.9577,8.9471,8.9577,115360.5016
2010-10-25 15:05:00,25.35,25.36,25.33,25.34,160919.54022988505,8.9542,8.9577,8.9471,8.9506,160919.5402
2010-10-25 15:10:00,25.34,25.35,25.33,25.33,151724.13793103446,8.9506,8.9542,8.9471,8.9471,151724.1379
2010-10-25 15:15:00,25.33,25.36,25.33,25.33,166353.1870428422,8.9471,8.9577,8.9471,8.9471,166353.187
2010-10-25 15:20:00,25.33,25.36,25.33,25.35,172831.7659352142,8.9471,8.9577,8.9471,8.9542,172831.7659
2010-10-25 15:25:00,25.35,25.37,25.35,25.36,526227.7951933125,8.9542,8.9612,8.9542,8.9577,526227.7952
2010-10-25 15:30:00,25.36,25.36,25.32,25.33,125391.84952978056,8.9577,8.9577,8.9436,8.9471,125391.8495
2010-10-25 15:35:00,25.32,25.33,25.27,25.27,189132.70637408568,8.9436,8.9471,8.9259,8.9259,189132.7064
2010-10-25 15:40:00,25.27,25.3,25.26,25.28,346081.5047021944,8.9259,8.9365,8.9224,8.9294,346081.5047
2010-10-25 15:45:00,25.28,25.28,25.22,25.22,676489.0282131662,8.9294,8.9294,8.9082,8.9082,676489.0282
2010-10-25 15:50:00,25.22,25.24,25.2,25.2,742110.762800418,8.9082,8.9153,8.9012,8.9012,742110.7628
2010-10-25 15:55:00,25.2,25.2,25.1,25.13,2248902.8213166143,8.9012,8.9012,8.8659,8.8765,2248902.8213
2010-10-26 09:30:00,25.07,25.2,25.07,25.19,271891.3270637409,8.8553,8.9012,8.8553,8.8976,271891.3271
2010-10-26 09:35:00,25.19,25.19,25.1,25.18,143573.66771159874,8.8976,8.8976,8.8659,8.8941,143573.6677
2010-10-26 09:40:00,25.18,25.19,25.12,25.16,123928.94461859978,8.8941,8.8976,8.8729,8.887,123928.9446
2010-10-26 09:45:00,25.16,25.18,25.13,25.17,66248.69383490073,8.887,8.8941,8.8765,8.8906,66248.6938
2010-10-26 09:50:00,25.17,25.17,25.13,25.13,98014.6290491118,8.8906,8.8906,8.8765,8.8765,98014.629
2010-10-26 09:55:00,25.13,25.15,25.12,25.14,82131.66144200627,8.8765,8.8835,8.8729,8.88,82131.6614
2010-10-26 10:00:00,25.14,25.17,25.11,25.13,169070.01044932078,8.88,8.8906,8.8694,8.8765,169070.0104
2010-10-26 10:05:00,25.13,25.14,25.09,25.1,88401.25391849529,8.8765,8.88,8.8623,8.8659,88401.2539
2010-10-26 10:10:00,25.1,25.12,25.09,25.09,86102.40334378266,8.8659,8.8729,8.8623,8.8623,86102.4033
2010-10-26 10:15:00,25.09,25.13,25.09,25.11,91327.06374085684,8.8623,8.8765,8.8623,8.8694,91327.0637
2010-10-26 10:20:00,25.11,25.13,25.1,25.11,70010.44932079414,8.8694,8.8765,8.8659,8.8694,70010.4493
2010-10-26 10:25:00,25.12,25.12,25.1,25.1,64994.77533960292,8.8729,8.8729,8.8659,8.8659,64994.7753
2010-10-26 10:30:00,25.1,25.13,25.1,25.11,114733.5423197492,8.8659,8.8765,8.8659,8.8694,114733.5423
2010-10-26 10:35:00,25.11,25.13,25.09,25.11,112434.69174503656,8.8694,8.8765,8.8623,8.8694,112434.6917
2010-10-26 10:40:00,25.11,25.12,25.09,25.09,64994.77533960292,8.8694,8.8729,8.8623,8.8623,64994.7753
2010-10-26 10:45:00,25.09,25.09,25.08,25.08,54336.46812957158,8.8623,8.8623,8.8588,8.8588,54336.4681
2010-10-26 10:50:00,25.09,25.09,25.08,25.08,55381.400208986415,8.8623,8.8623,8.8588,8.8588,55381.4002
2010-10-26 10:55:00,25.08,25.11,25.08,25.11,59770.11494252874,8.8588,8.8694,8.8588,8.8694,59770.1149
2010-10-26 11:00:00,25.1,25.14,25.1,25.12,102403.34378265412,8.8659,8.88,8.8659,8.8729,102403.3438
2010-10-26 11:05:00,25.12,25.12,25.07,25.08,86938.34900731452,8.8729,8.8729,8.8553,8.8588,86938.349
2010-10-26 11:10:00,25.08,25.1,25.07,25.09,70428.42215256009,8.8588,8.8659,8.8553,8.8623,70428.4222
2010-10-26 11:15:00,25.09,25.11,25.08,25.11,79832.81086729362,8.8623,8.8694,8.8588,8.8694,79832.8109
2010-10-26 11:20:00,25.11,25.15,25.11,25.14,103239.289446186,8.8694,8.8835,8.8694,8.88,103239.2894
2010-10-26 11:25:00,25.14,25.14,25.11,25.11,61233.01985370951,8.88,8.88,8.8694,8.8694,61233.0199
2010-10-26 11:30:00,25.11,25.11,25.07,25.07,69592.47648902821,8.8694,8.8694,8.8553,8.8553,69592.4765
2010-10-26 11:35:00,25.07,25.07,25.06,25.07,58516.19644723093,8.8553,8.8553,8.8517,8.8553,58516.1964
2010-10-26 11:40:00,25.07,25.09,25.07,25.08,70637.40856844305,8.8553,8.8623,8.8553,8.8588,70637.4086
2010-10-26 11:45:00,25.08,25.08,25.07,25.08,92998.9550679206,8.8588,8.8588,8.8553,8.8588,92998.9551
2010-10-26 11:50:00,25.08,25.08,25.05,25.06,72727.27272727272,8.8588,8.8588,8.8482,8.8517,72727.2727
2010-10-26 11:55:00,25.06,25.06,25.04,25.04,85893.41692789969,8.8517,8.8517,8.8447,8.8447,85893.4169
2010-10-26 12:00:00,25.04,25.08,25.04,25.08,57262.27795193312,8.8447,8.8588,8.8447,8.8588,57262.278
2010-10-26 12:05:00,25.08,25.09,25.05,25.08,64994.77533960292,8.8588,8.8623,8.8482,8.8588,64994.7753
2010-10-26 12:10:00,25.07,25.09,25.07,25.09,50365.72622779519,8.8553,8.8623,8.8553,8.8623,50365.7262
2010-10-26 12:15:00,25.09,25.1,25.08,25.09,15882.967607105538,8.8623,8.8659,8.8588,8.8623,15882.9676
2010-10-26 12:20:00,25.09,25.11,25.08,25.1,54336.46812957158,8.8623,8.8694,8.8588,8.8659,54336.4681
2010-10-26 12:25:00,25.1,25.11,25.1,25.1,24451.41065830721,8.8659,8.8694,8.8659,8.8659,24451.4107
2010-10-26 12:30:00,25.1,25.11,25.09,25.1,46394.984326018806,8.8659,8.8694,8.8623,8.8659,46394.9843
2010-10-26 12:35:00,25.1,25.12,25.1,25.12,39289.44618599791,8.8659,8.8729,8.8659,8.8729,39289.4462
2010-10-26 12:40:00,25.12,25.12,25.1,25.11,29258.098223615463,8.8729,8.8729,8.8659,8.8694,29258.0982
2010-10-26 12:45:00,25.11,25.11,25.09,25.09,30721.00313479624,8.8694,8.8694,8.8623,8.8623,30721.0031
2010-10-26 12:50:00,25.09,25.11,25.08,25.11,28422.152560083592,8.8623,8.8694,8.8588,8.8694,28422.1526
2010-10-26 12:55:00,25.11,25.12,25.1,25.11,29049.111807732497,8.8694,8.8729,8.8659,8.8694,29049.1118
2010-10-26 13:00:00,25.11,25.12,25.11,25.12,17554.85893416928,8.8694,8.8729,8.8694,8.8729,17554.8589
2010-10-26 13:05:00,25.12,25.12,25.09,25.11,56008.35945663532,8.8729,8.8729,8.8623,8.8694,56008.3595
2010-10-26 13:10:00,25.11,25.12,25.11,25.12,41379.31034482759,8.8694,8.8729,8.8694,8.8729,41379.3103
2010-10-26 13:15:00,25.12,25.12,25.1,25.1,41588.29676071055,8.8729,8.8729,8.8659,8.8659,41588.2968
2010-10-26 13:20:00,25.1,25.1,25.09,25.09,35109.71786833856,8.8659,8.8659,8.8623,8.8623,35109.7179
2010-10-26 13:25:00,25.09,25.1,25.06,25.07,51828.631138975965,8.8623,8.8659,8.8517,8.8553,51828.6311
2010-10-26 13:30:00,25.07,25.08,25.06,25.08,26332.28840125392,8.8553,8.8588,8.8517,8.8588,26332.2884
2010-10-26 13:35:00,25.07,25.08,25.07,25.08,20689.6551724138,8.8553,8.8588,8.8553,8.8588,20689.6552
2010-10-26 13:40:00,25.08,25.11,25.08,25.11,32601.880877742944,8.8588,8.8694,8.8588,8.8694,32601.8809
2010-10-26 13:45:00,25.1,25.11,25.1,25.1,25078.36990595611,8.8659,8.8694,8.8659,8.8659,25078.3699
2010-10-26 13:50:00,25.1,25.1,25.05,25.05,84430.51201671892,8.8659,8.8659,8.8482,8.8482,84430.512
2010-10-26 13:55:00,25.06,25.07,25.05,25.06,36990.59561128527,8.8517,8.8553,8.8482,8.8517,36990.5956
2010-10-26 14:00:00,25.06,25.09,25.05,25.07,100731.45245559038,8.8517,8.8623,8.8482,8.8553,100731.4525
2010-10-26 14:05:00,25.07,25.07,25.04,25.04,91118.07732497388,8.8553,8.8553,8.8447,8.8447,91118.0773
2010-10-26 14:10:00,25.04,25.05,25.04,25.05,66457.6802507837,8.8447,8.8482,8.8447,8.8482,66457.6803
2010-10-26 14:15:00,25.05,25.08,25.05,25.08,42424.24242424242,8.8482,8.8588,8.8482,8.8588,42424.2424
2010-10-26 14:20:00,25.08,25.08,25.06,25.07,47439.91640543364,8.8588,8.8588,8.8517,8.8553,47439.9164
2010-10-26 14:25:00,25.07,25.08,25.06,25.08,51410.65830721003,8.8553,8.8588,8.8517,8.8588,51410.6583
2010-10-26 14:30:00,25.08,25.08,25.06,25.08,44514.1065830721,8.8588,8.8588,8.8517,8.8588,44514.1066
2010-10-26 14:35:00,25.07,25.1,25.07,25.09,70428.42215256009,8.8553,8.8659,8.8553,8.8623,70428.4222
2010-10-26 14:40:00,25.1,25.11,25.09,25.1,50574.71264367816,8.8659,8.8694,8.8623,8.8659,50574.7126
2010-10-26 14:45:00,25.09,25.1,25.09,25.1,32810.86729362591,8.8623,8.8659,8.8623,8.8659,32810.8673
2010-10-26 14:50:00,25.1,25.12,25.1,25.11,78787.87878787878,8.8659,8.8729,8.8659,8.8694,78787.8788
2010-10-26 14:55:00,25.11,25.13,25.1,25.11,128526.64576802508,8.8694,8.8765,8.8659,8.8694,128526.6458
2010-10-26 15:00:00,25.11,25.13,25.11,25.13,86729.36259143155,8.8694,8.8765,8.8694,8.8765,86729.3626
2010-10-26 15:05:00,25.13,25.13,25.12,25.13,109299.89550679206,8.8765,8.8765,8.8729,8.8765,109299.8955
2010-10-26 15:10:00,25.12,25.13,25.11,25.12,94461.85997910135,8.8729,8.8765,8.8694,8.8729,94461.86
2010-10-26 15:15:00,25.12,25.13,25.11,25.13,219853.7095088819,8.8729,8.8765,8.8694,8.8765,219853.7095
2010-10-26 15:20:00,25.13,25.15,25.13,25.14,282549.6342737722,8.8765,8.8835,8.8765,8.88,282549.6343
2010-10-26 15:25:00,25.13,25.14,25.13,25.13,120794.14838035528,8.8765,8.88,8.8765,8.8765,120794.1484
2010-10-26 15:30:00,25.13,25.13,25.12,25.13,249529.7805642633,8.8765,8.8765,8.8729,8.8765,249529.7806
2010-10-26 15:35:00,25.13,25.14,25.12,25.14,152560.08359456636,8.8765,8.88,8.8729,8.88,152560.0836
2010-10-26 15:40:00,25.14,25.15,25.14,25.15,140438.87147335423,8.88,8.8835,8.88,8.8835,140438.8715
2010-10-26 15:45:00,25.15,25.18,25.14,25.17,443678.1609195402,8.8835,8.8941,8.88,8.8906,443678.1609
2010-10-26 15:50:00,25.17,25.18,25.15,25.16,426541.2748171369,8.8906,8.8941,8.8835,8.887,426541.2748
2010-10-26 15:55:00,25.16,25.21,25.16,25.21,675653.0825496343,8.887,8.9047,8.887,8.9047,675653.0825
2010-10-27 09:30:00,25.04,25.04,24.89,24.89,376802.5078369906,8.8447,8.8447,8.7917,8.7917,376802.5078
2010-10-27 09:35:00,24.89,24.92,24.79,24.79,601462.9049111807,8.7917,8.8023,8.7564,8.7564,601462.9049
2010-10-27 09:40:00,24.79,24.82,24.77,24.79,378892.37199582026,8.7564,8.767,8.7493,8.7564,378892.372
2010-10-27 09:45:00,24.78,24.81,24.75,24.75,250156.7398119122,8.7528,8.7634,8.7422,8.7422,250156.7398
2010-10-27 09:50:00,24.75,24.77,24.72,24.73,407105.53814002086,8.7422,8.7493,8.7316,8.7352,407105.5381
2010-10-27 09:55:00,24.73,24.76,24.72,24.74,414211.0762800418,8.7352,8.7458,8.7316,8.7387,414211.0763
2010-10-27 10:00:00,24.74,24.79,24.68,24.68,364054.3364681296,8.7387,8.7564,8.7175,8.7175,364054.3365
2010-10-27 10:05:00,24.68,24.68,24.62,24.63,321212.1212121212,8.7175,8.7175,8.6963,8.6998,321212.1212
2010-10-27 10:10:00,24.63,24.65,24.57,24.57,493416.9278996865,8.6998,8.7069,8.6786,8.6786,493416.9279
2010-10-27 10:15:00,24.57,24.59,24.55,24.59,517241.3793103448,8.6786,8.6857,8.6716,8.6857,517241.3793
2010-10-27 10:20:00,24.59,24.62,24.57,24.58,363636.3636363637,8.6857,8.6963,8.6786,8.6822,363636.3636
2010-10-27 10:25:00,24.57,24.62,24.57,24.61,295088.81922675023,8.6786,8.6963,8.6786,8.6928,295088.8192
2010-10-27 10:30:00,24.61,24.63,24.6,24.62,239916.4054336468,8.6928,8.6998,8.6892,8.6963,239916.4054
2010-10-27 10:35:00,24.61,24.63,24.61,24.62,350888.1922675026,8.6928,8.6998,8.6928,8.6963,350888.1923
2010-10-27 10:40:00,24.62,24.65,24.61,24.61,321630.0940438872,8.6963,8.7069,8.6928,8.6928,321630.094
2010-10-27 10:45:00,24.61,24.62,24.6,24.6,236572.62277951933,8.6928,8.6963,8.6892,8.6892,236572.6228
2010-10-27 10:50:00,24.6,24.61,24.57,24.57,227168.2340647858,8.6892,8.6928,8.6786,8.6786,227168.2341
2010-10-27 10:55:00,24.57,24.58,24.55,24.55,252873.5632183908,8.6786,8.6822,8.6716,8.6716,252873.5632
2010-10-27 11:00:00,24.55,24.55,24.51,24.52,163427.37722048067,8.6716,8.6716,8.6575,8.661,163427.3772
2010-10-27 11:05:00,24.52,24.52,24.48,24.51,258934.16927899685,8.661,8.661,8.6469,8.6575,258934.1693
2010-10-27 11:10:00,24.51,24.52,24.49,24.5,172622.77951933123,8.6575,8.661,8.6504,8.6539,172622.7795
2010-10-27 11:15:00,24.51,24.55,24.5,24.55,145872.5182863114,8.6575,8.6716,8.6539,8.6716,145872.5183
2010-10-27 11:20:00,24.55,24.55,24.54,24.54,103239.289446186,8.6716,8.6716,8.668,8.668,103239.2894
2010-10-27 11:25:00,24.54,24.54,24.51,24.53,174085.68443051202,8.668,8.668,8.6575,8.6645,174085.6844
2010-10-27 11:30:00,24.53,24.58,24.53,24.57,198955.0679205852,8.6645,8.6822,8.6645,8.6786,198955.0679
2010-10-27 11:35:00,24.57,24.57,24.51,24.51,239498.4326018809,8.6786,8.6786,8.6575,8.6575,239498.4326
2010-10-27 11:40:00,24.51,24.52,24.48,24.48,170323.9289446186,8.6575,8.661,8.6469,8.6469,170323.9289
2010-10-27 11:45:00,24.48,24.52,24.48,24.51,125809.8223615465,8.6469,8.661,8.6469,8.6575,125809.8224
2010-10-27 11:50:00,24.52,24.53,24.5,24.51,88819.22675026122,8.661,8.6645,8.6539,8.6575,88819.2268
2010-10-27 11:55:00,24.51,24.51,24.5,24.51,86729.36259143155,8.6575,8.6575,8.6539,8.6575,86729.3626
2010-10-27 12:00:00,24.51,24.55,24.46,24.48,353187.0428422152,8.6575,8.6716,8.6398,8.6469,353187.0428
2010-10-27 12:05:00,24.48,24.48,24.44,24.45,212121.21212121213,8.6469,8.6469,8.6327,8.6363,212121.2121
2010-10-27 12:10:00,24.44,24.46,24.44,24.46,86729.36259143155,8.6327,8.6398,8.6327,8.6398,86729.3626
2010-10-27 12:15:00,24.46,24.48,24.46,24.46,145872.5182863114,8.6398,8.6469,8.6398,8.6398,145872.5183
2010-10-27 12:20:00,24.46,24.46,24.43,24.45,142319.74921630093,8.6398,8.6398,8.6292,8.6363,142319.7492
2010-10-27 12:25:00,24.45,24.48,24.45,24.46,146917.45036572622,8.6363,8.6469,8.6363,8.6398,146917.4504
2010-10-27 12:30:00,24.46,24.46,24.44,24.45,180355.27690700104,8.6398,8.6398,8.6327,8.6363,180355.2769
2010-10-27 12:35:00,24.45,24.47,24.45,24.46,153396.02925809822,8.6363,8.6433,8.6363,8.6398,153396.0293
2010-10-27 12:40:00,24.46,24.47,24.46,24.47,93416.92789968652,8.6398,8.6433,8.6398,8.6433,93416.9279
2010-10-27 12:45:00,24.46,24.48,24.46,24.48,71264.36781609195,8.6398,8.6469,8.6398,8.6469,71264.3678
2010-10-27 12:50:00,24.48,24.5,24.48,24.49,57680.250783699055,8.6469,8.6539,8.6469,8.6504,57680.2508
2010-10-27 12:55:00,24.49,24.5,24.45,24.47,134378.26541274818,8.6504,8.6539,8.6363,8.6433,134378.2654
2010-10-27 13:00:00,24.47,24.48,24.46,24.48,109090.90909090907,8.6433,8.6469,8.6398,8.6469,109090.9091
2010-10-27 13:05:00,24.48,24.51,24.47,24.49,126018.80877742948,8.6469,8.6575,8.6433,8.6504,126018.8088
2010-10-27 13:10:00,24.49,24.49,24.47,24.47,117659.35214211076,8.6504,8.6504,8.6433,8.6433,117659.3521
2010-10-27 13:15:00,24.46,24.47,24.43,24.44,218599.7910135841,8.6398,8.6433,8.6292,8.6327,218599.791
2010-10-27 13:20:00,24.44,24.46,24.43,24.43,170323.9289446186,8.6327,8.6398,8.6292,8.6292,170323.9289
2010-10-27 13:25:00,24.44,24.47,24.42,24.46,251828.631138976,8.6327,8.6433,8.6257,8.6398,251828.6311
2010-10-27 13:30:00,24.46,24.48,24.45,24.46,128108.67293625914,8.6398,8.6469,8.6363,8.6398,128108.6729
2010-10-27 13:35:00,24.46,24.48,24.46,24.47,90700.10449320794,8.6398,8.6469,8.6398,8.6433,90700.1045
2010-10-27 13:40:00,24.47,24.48,24.46,24.48,85684.43051201671,8.6433,8.6469,8.6398,8.6469,85684.4305
2010-10-27 13:45:00,24.48,24.5,24.48,24.49,120376.17554858934,8.6469,8.6539,8.6469,8.6504,120376.1755
2010-10-27 13:50:00,24.49,24.49,24.46,24.46,100731.45245559038,8.6504,8.6504,8.6398,8.6398,100731.4525
2010-10-27 13:55:00,24.46,24.48,24.46,24.48,87356.32183908045,8.6398,8.6469,8.6398,8.6469,87356.3218
2010-10-27 14:00:00,24.48,24.5,24.48,24.49,348380.355276907,8.6469,8.6539,8.6469,8.6504,348380.3553
2010-10-27 14:05:00,24.49,24.5,24.49,24.5,113270.63740856844,8.6504,8.6539,8.6504,8.6539,113270.6374
2010-10-27 14:10:00,24.5,24.5,24.5,24.5,86311.38975966562,8.6539,8.6539,8.6539,8.6539,86311.3898
2010-10-27 14:15:00,24.5,24.51,24.49,24.5,127690.7001044932,8.6539,8.6575,8.6504,8.6539,127690.7001
2010-10-27 14:20:00,24.5,24.5,24.47,24.48,146917.45036572622,8.6539,8.6539,8.6433,8.6469,146917.4504
2010-10-27 14:25:00,24.48,24.49,24.47,24.47,149843.26018808776,8.6469,8.6504,8.6433,8.6433,149843.2602
2010-10-27 14:30:00,24.47,24.48,24.47,24.47,77742.94670846395,8.6433,8.6469,8.6433,8.6433,77742.9467
2010-10-27 14:35:00,24.47,24.51,24.46,24.5,182236.1546499477,8.6433,8.6575,8.6398,8.6539,182236.1546
2010-10-27 14:40:00,24.5,24.52,24.5,24.52,228631.1389759665,8.6539,8.661,8.6539,8.661,228631.139
2010-10-27 14:45:00,24.51,24.55,24.51,24.54,283803.55276907,8.6575,8.6716,8.6575,8.668,283803.5528
2010-10-27 14:50:00,24.54,24.57,24.54,24.57,487147.3354231975,8.668,8.6786,8.668,8.6786,487147.3354
2010-10-27 14:55:00,24.57,24.59,24.54,24.54,308463.94984326017,8.6786,8.6857,8.668,8.668,308463.9498
2010-10-27 15:00:00,24.55,24.57,24.54,24.56,195193.31243469173,8.6716,8.6786,8.668,8.6751,195193.3124
2010-10-27 15:05:00,24.55,24.58,24.55,24.57,102403.34378265412,8.6716,8.6822,8.6716,8.6786,102403.3438
2010-10-27 15:10:00,24.57,24.57,24.54,24.54,140229.88505747126,8.6786,8.6786,8.668,8.668,140229.8851
2010-10-27 15:15:00,24.54,24.57,24.54,24.55,332288.4012539185,8.668,8.6786,8.668,8.6716,332288.4013
2010-10-27 15:20:00,24.55,24.56,24.53,24.56,360710.5538140021,8.6716,8.6751,8.6645,8.6751,360710.5538
2010-10-27 15:25:00,24.56,24.6,24.55,24.56,268756.5308254964,8.6751,8.6892,8.6716,8.6751,268756.5308
2010-10-27 15:30:00,24.56,24.61,24.56,24.61,248693.83490073145,8.6751,8.6928,8.6751,8.6928,248693.8349
2010-10-27 15:35:00,24.61,24.62,24.6,24.62,335214.21107628004,8.6928,8.6963,8.6892,8.6963,335214.2111
2010-10-27 15:40:00,24.62,24.63,24.61,24.62,247230.92998955067,8.6963,8.6998,8.6928,8.6963,247230.93
2010-10-27 15:45:00,24.63,24.67,24.62,24.64,586206.8965517242,8.6998,8.714,8.6963,8.7034,586206.8966
2010-10-27 15:50:00,24.64,24.71,24.64,24.71,735005.224660397,8.7034,8.7281,8.7034,8.7281,735005.2247
2010-10-27 15:55:00,24.71,24.76,24.7,24.7,1380982.23615465,8.7281,8.7458,8.7246,8.7246,1380982.2362
2010-10-28 09:30:00,24.81,24.85,24.8,24.82,587042.842215256,8.7634,8.7775,8.7599,8.767,587042.8422
2010-10-28 09:35:00,24.82,24.88,24.81,24.88,360919.540229885,8.767,8.7881,8.7634,8.7881,360919.5402
2010-10-28 09:40:00,24.88,24.94,24.86,24.86,196238.24451410657,8.7881,8.8093,8.7811,8.7811,196238.2445
2010-10-28 09:45:00,24.86,24.86,24.74,24.76,538349.0073145245,8.7811,8.7811,8.7387,8.7458,538349.0073
2010-10-28 09:50:00,24.76,24.8,24.75,24.79,273145.24555903865,8.7458,8.7599,8.7422,8.7564,273145.2456
2010-10-28 09:55:00,24.78,24.79,24.75,24.78,163218.3908045977,8.7528,8.7564,8.7422,8.7528,163218.3908
2010-10-28 10:00:00,24.78,24.8,24.77,24.78,150679.20585161963,8.7528,8.7599,8.7493,8.7528,150679.2059
2010-10-28 10:05:00,24.78,24.81,24.77,24.81,117450.36572622778,8.7528,8.7634,8.7493,8.7634,117450.3657
2010-10-28 10:10:00,24.81,24.81,24.76,24.76,147962.38244514106,8.7634,8.7634,8.7458,8.7458,147962.3824
2010-10-28 10:15:00,24.77,24.77,24.72,24.73,156739.8119122257,8.7493,8.7493,8.7316,8.7352,156739.8119
2010-10-28 10:20:00,24.73,24.73,24.71,24.71,129153.60501567398,8.7352,8.7352,8.7281,8.7281,129153.605
2010-10-28 10:25:00,24.71,24.71,24.68,24.69,205224.66039707416,8.7281,8.7281,8.7175,8.721,205224.6604
2010-10-28 10:30:00,24.69,24.7,24.64,24.65,261859.9791013584,8.721,8.7246,8.7034,8.7069,261859.9791
2010-10-28 10:35:00,24.65,24.66,24.6,24.64,220062.69592476488,8.7069,8.7104,8.6892,8.7034,220062.6959
2010-10-28 10:40:00,24.64,24.68,24.6,24.63,132288.40125391848,8.7034,8.7175,8.6892,8.6998,132288.4013
2010-10-28 10:45:00,24.63,24.65,24.6,24.65,126227.79519331244,8.6998,8.7069,8.6892,8.7069,126227.7952
2010-10-28 10:50:00,24.65,24.67,24.64,24.64,109299.89550679206,8.7069,8.714,8.7034,8.7034,109299.8955
2010-10-28 10:55:00,24.64,24.65,24.6,24.6,143991.6405433647,8.7034,8.7069,8.6892,8.6892,143991.6405
2010-10-28 11:00:00,24.6,24.62,24.59,24.62,179937.3040752351,8.6892,8.6963,8.6857,8.6963,179937.3041
2010-10-28 11:05:00,24.62,24.77,24.62,24.65,591431.5569487984,8.6963,8.7493,8.6963,8.7069,591431.5569
2010-10-28 11:10:00,24.65,24.7,24.65,24.69,212539.18495297804,8.7069,8.7246,8.7069,8.721,212539.185
2010-10-28 11:15:00,24.69,24.72,24.68,24.72,135632.18390804596,8.721,8.7316,8.7175,8.7316,135632.1839
2010-10-28 11:20:00,24.72,24.73,24.71,24.72,164681.29571577843,8.7316,8.7352,8.7281,8.7316,164681.2957
2010-10-28 11:25:00,24.72,24.74,24.71,24.73,80459.77011494253,8.7316,8.7387,8.7281,8.7352,80459.7701
2010-10-28 11:30:00,24.73,24.73,24.71,24.72,112434.69174503656,8.7352,8.7352,8.7281,8.7316,112434.6917
2010-10-28 11:35:00,24.73,24.75,24.72,24.74,105329.15360501569,8.7352,8.7422,8.7316,8.7387,105329.1536
2010-10-28 11:40:00,24.74,24.76,24.74,24.76,133960.29258098223,8.7387,8.7458,8.7387,8.7458,133960.2926
2010-10-28 11:45:00,24.75,24.76,24.7,24.7,243469.17450365727,8.7422,8.7458,8.7246,8.7246,243469.1745
2010-10-28 11:50:00,24.7,24.72,24.7,24.71,103030.30303030302,8.7246,8.7316,8.7246,8.7281,103030.303
2010-10-28 11:55:00,24.71,24.72,24.7,24.7,143364.68129571577,8.7281,8.7316,8.7246,8.7246,143364.6813
2010-10-28 12:00:00,24.7,24.7,24.63,24.64,216509.9268547544,8.7246,8.7246,8.6998,8.7034,216509.9269
2010-10-28 12:05:00,24.64,24.66,24.64,24.65,101567.39811912226,8.7034,8.7104,8.7034,8.7069,101567.3981
2010-10-28 12:10:00,24.65,24.66,24.62,24.63,177011.49425287356,8.7069,8.7104,8.6963,8.6998,177011.4943
2010-10-28 12:15:00,24.62,24.65,24.62,24.65,94879.83281086729,8.6963,8.7069,8.6963,8.7069,94879.8328
2010-10-28 12:20:00,24.65,24.66,24.64,24.64,99268.5475444096,8.7069,8.7104,8.7034,8.7034,99268.5475
2010-10-28 12:25:00,24.64,24.65,24.63,24.63,134169.2789968652,8.7034,8.7069,8.6998,8.6998,134169.279
2010-10-28 12:30:00,24.63,24.65,24.62,24.65,66666.66666666667,8.6998,8.7069,8.6963,8.7069,66666.6667
2010-10-28 12:35:00,24.65,24.65,24.64,24.65,40543.36468129572,8.7069,8.7069,8.7034,8.7069,40543.3647
2010-10-28 12:40:00,24.65,24.65,24.64,24.65,94043.88714733542,8.7069,8.7069,8.7034,8.7069,94043.8871
2010-10-28 12:45:00,24.65,24.65,24.62,24.64,76698.01462904911,8.7069,8.7069,8.6963,8.7034,76698.0146
2010-10-28 12:50:00,24.64,24.65,24.61,24.61,109090.90909090907,8.7034,8.7069,8.6928,8.6928,109090.9091
2010-10-28 12:55:00,24.61,24.62,24.58,24.58,175757.57575757577,8.6928,8.6963,8.6822,8.6822,175757.5758
2010-10-28 13:00:00,24.59,24.6,24.58,24.59,156321.83908045976,8.6857,8.6892,8.6822,8.6857,156321.8391
2010-10-28 13:05:00,24.59,24.6,24.59,24.59,153396.02925809822,8.6857,8.6892,8.6857,8.6857,153396.0293
2010-10-28 13:10:00,24.59,24.6,24.59,24.6,225705.329153605,8.6857,8.6892,8.6857,8.6892,225705.3292
2010-10-28 13:15:00,24.61,24.65,24.61,24.63,207105.5381400209,8.6928,8.7069,8.6928,8.6998,207105.5381
2010-10-28 13:20:00,24.63,24.64,24.61,24.61,103030.30303030302,8.6998,8.7034,8.6928,8.6928,103030.303
2010-10-28 13:25:00,24.61,24.62,24.6,24.6,72727.27272727272,8.6928,8.6963,8.6892,8.6892,72727.2727
2010-10-28 13:30:00,24.6,24.62,24.6,24.61,100313.47962382445,8.6892,8.6963,8.6892,8.6928,100313.4796
2010-10-28 13:35:00,24.61,24.62,24.61,24.62,66039.70741901777,8.6928,8.6963,8.6928,8.6963,66039.7074
2010-10-28 13:40:00,24.62,24.63,24.61,24.62,66666.66666666667,8.6963,8.6998,8.6928,8.6963,66666.6667
2010-10-28 13:45:00,24.62,24.63,24.61,24.62,141901.776384535,8.6963,8.6998,8.6928,8.6963,141901.7764
2010-10-28 13:50:00,24.62,24.63,24.62,24.63,51828.631138975965,8.6963,8.6998,8.6963,8.6998,51828.6311
2010-10-28 13:55:00,24.63,24.64,24.63,24.64,39707.419017763845,8.6998,8.7034,8.6998,8.7034,39707.419
2010-10-28 14:00:00,24.64,24.68,24.64,24.67,118077.32497387668,8.7034,8.7175,8.7034,8.714,118077.325
2010-10-28 14:05:00,24.67,24.7,24.67,24.7,116196.44723093,8.714,8.7246,8.714,8.7246,116196.4472
2010-10-28 14:10:00,24.7,24.73,24.7,24.7,121839.0804597701,8.7246,8.7352,8.7246,8.7246,121839.0805
2010-10-28 14:15:00,24.7,24.72,24.69,24.7,115987.46081504702,8.7246,8.7316,8.721,8.7246,115987.4608
2010-10-28 14:20:00,24.7,24.73,24.7,24.73,95715.77847439917,8.7246,8.7352,8.7246,8.7352,95715.7785
2010-10-28 14:25:00,24.73,24.74,24.7,24.71,118913.27063740855,8.7352,8.7387,8.7246,8.7281,118913.2706
2010-10-28 14:30:00,24.71,24.72,24.7,24.72,103448.27586206896,8.7281,8.7316,8.7246,8.7316,103448.2759
2010-10-28 14:35:00,24.72,24.73,24.71,24.73,75653.08254963427,8.7316,8.7352,8.7281,8.7352,75653.0825
2010-10-28 14:40:00,24.72,24.74,24.71,24.72,59979.1013584117,8.7316,8.7387,8.7281,8.7316,59979.1014
2010-10-28 14:45:00,24.72,24.74,24.7,24.73,104702.19435736677,8.7316,8.7387,8.7246,8.7352,104702.1944
2010-10-28 14:50:00,24.73,24.74,24.72,24.73,63113.89759665621,8.7352,8.7387,8.7316,8.7352,63113.8976
2010-10-28 14:55:00,24.74,24.75,24.73,24.73,87774.29467084639,8.7387,8.7422,8.7352,8.7352,87774.2947
2010-10-28 15:00:00,24.73,24.74,24.71,24.72,77115.98746081504,8.7352,8.7387,8.7281,8.7316,77115.9875
2010-10-28 15:05:00,24.72,24.74,24.71,24.71,106165.09926854754,8.7316,8.7387,8.7281,8.7281,106165.0993
2010-10-28 15:10:00,24.72,24.73,24.7,24.7,148380.355276907,8.7316,8.7352,8.7246,8.7246,148380.3553
2010-10-28 15:15:00,24.7,24.7,24.67,24.69,196656.2173458725,8.7246,8.7246,8.714,8.721,196656.2173
2010-10-28 15:20:00,24.69,24.69,24.66,24.66,201462.90491118075,8.721,8.721,8.7104,8.7104,201462.9049
2010-10-28 15:25:00,24.67,24.7,24.66,24.7,170532.91536050156,8.714,8.7246,8.7104,8.7246,170532.9154
2010-10-28 15:30:00,24.7,24.72,24.69,24.72,162800.41797283175,8.7246,8.7316,8.721,8.7316,162800.418
2010-10-28 15:35:00,24.72,24.75,24.72,24.74,197074.19017763843,8.7316,8.7422,8.7316,8.7387,197074.1902
2010-10-28 15:40:00,24.74,24.75,24.74,24.74,192476.4890282132,8.7387,8.7422,8.7387,8.7387,192476.489
2010-10-28 15:45:00,24.74,24.77,24.74,24.76,344827.5862068965,8.7387,8.7493,8.7387,8.7458,344827.5862
2010-10-28 15:50:00,24.77,24.77,24.74,24.74,322257.05329153605,8.7493,8.7493,8.7387,8.7387,322257.0533
2010-10-28 15:55:00,24.74,24.77,24.74,24.75,433228.84012539184,8.7387,8.7493,8.7387,8.7422,433228.8401
2010-10-29 09:30:00,24.78,24.82,24.61,24.69,198119.1222570533,8.7528,8.767,8.6928,8.721,198119.1223
2010-10-29 09:35:00,24.69,24.7,24.62,24.62,161964.4723092999,8.721,8.7246,8.6963,8.6963,161964.4723
2010-10-29 09:40:00,24.62,24.64,24.59,24.62,168025.07836990594,8.6963,8.7034,8.6857,8.6963,168025.0784
2010-10-29 09:45:00,24.6,24.62,24.58,24.59,150679.20585161963,8.6892,8.6963,8.6822,8.6857,150679.2059
2010-10-29 09:50:00,24.59,24.64,24.59,24.63,85057.4712643678,8.6857,8.7034,8.6857,8.6998,85057.4713
2010-10-29 09:55:00,24.63,24.64,24.59,24.6,124346.91745036573,8.6998,8.7034,8.6857,8.6892,124346.9175
2010-10-29 10:00:00,24.6,24.63,24.58,24.63,148589.34169278995,8.6892,8.6998,8.6822,8.6998,148589.3417
2010-10-29 10:05:00,24.62,24.71,24.62,24.7,171577.8474399164,8.6963,8.7281,8.6963,8.7246,171577.8474
2010-10-29 10:10:00,24.7,24.71,24.66,24.66,158620.6896551724,8.7246,8.7281,8.7104,8.7104,158620.6897
2010-10-29 10:15:00,24.66,24.7,24.66,24.69,73563.2183908046,8.7104,8.7246,8.7104,8.721,73563.2184
2010-10-29 10:20:00,24.69,24.71,24.68,24.71,54336.46812957158,8.721,8.7281,8.7175,8.7281,54336.4681
2010-10-29 10:25:00,24.71,24.74,24.71,24.72,98014.6290491118,8.7281,8.7387,8.7281,8.7316,98014.629
2010-10-29 10:30:00,24.72,24.72,24.7,24.7,56844.305120167184,8.7316,8.7316,8.7246,8.7246,56844.3051
2010-10-29 10:35:00,24.7,24.72,24.7,24.7,65621.73458725182,8.7246,8.7316,8.7246,8.7246,65621.7346
2010-10-29 10:40:00,24.7,24.71,24.65,24.65,142528.7356321839,8.7246,8.7281,8.7069,8.7069,142528.7356
2010-10-29 10:45:00,24.65,24.66,24.64,24.65,98223.61546499476,8.7069,8.7104,8.7034,8.7069,98223.6155
2010-10-29 10:50:00,24.65,24.68,24.63,24.68,120167.18913270636,8.7069,8.7175,8.6998,8.7175,120167.1891
2010-10-29 10:55:00,24.68,24.68,24.65,24.66,80459.77011494253,8.7175,8.7175,8.7069,8.7104,80459.7701
2010-10-29 11:00:00,24.66,24.69,24.66,24.66,181609.19540229885,8.7104,8.721,8.7104,8.7104,181609.1954
2010-10-29 11:05:00,24.66,24.7,24.65,24.7,185370.95088819225,8.7104,8.7246,8.7069,8.7246,185370.9509
2010-10-29 11:10:00,24.7,24.71,24.69,24.7,140856.84430512018,8.7246,8.7281,8.721,8.7246,140856.8443
2010-10-29 11:15:00,24.69,24.7,24.68,24.7,113897.59665621734,8.721,8.7246,8.7175,8.7246,113897.5967
2010-10-29 11:20:00,24.7,24.72,24.7,24.71,123719.95820271682,8.7246,8.7316,8.7246,8.7281,123719.9582
2010-10-29 11:25:00,24.71,24.75,24.71,24.72,146081.50470219436,8.7281,8.7422,8.7281,8.7316,146081.5047
2010-10-29 11:30:00,24.72,24.72,24.65,24.66,153187.04284221525,8.7316,8.7316,8.7069,8.7104,153187.0428
2010-10-29 11:35:00,24.66,24.7,24.64,24.7,107001.0449320794,8.7104,8.7246,8.7034,8.7246,107001.0449
2010-10-29 11:40:00,24.69,24.7,24.66,24.66,95715.77847439917,8.721,8.7246,8.7104,8.7104,95715.7785
2010-10-29 11:45:00,24.66,24.66,24.63,24.64,153396.02925809822,8.7104,8.7104,8.6998,8.7034,153396.0293
2010-10-29 11:50:00,24.64,24.64,24.61,24.63,148171.36886102404,8.7034,8.7034,8.6928,8.6998,148171.3689
2010-10-29 11:55:00,24.63,24.64,24.59,24.61,311180.77324973873,8.6998,8.7034,8.6857,8.6928,311180.7732
2010-10-29 12:00:00,24.61,24.63,24.61,24.61,195820.27168234065,8.6928,8.6998,8.6928,8.6928,195820.2717
2010-10-29 12:05:00,24.61,24.62,24.61,24.62,132497.38766980145,8.6928,8.6963,8.6928,8.6963,132497.3877
2010-10-29 12:10:00,24.61,24.62,24.59,24.59,187460.815047022,8.6928,8.6963,8.6857,8.6857,187460.815
2010-10-29 12:15:00,24.59,24.62,24.59,24.61,179101.35841170323,8.6857,8.6963,8.6857,8.6928,179101.3584
2010-10-29 12:20:00,24.61,24.62,24.61,24.62,146290.49111807733,8.6928,8.6963,8.6928,8.6963,146290.4911
2010-10-29 12:25:00,24.62,24.62,24.59,24.59,187669.8014629049,8.6963,8.6963,8.6857,8.6857,187669.8015
2010-10-29 12:30:00,24.59,24.59,24.56,24.56,274399.16405433643,8.6857,8.6857,8.6751,8.6751,274399.1641
2010-10-29 12:35:00,24.56,24.57,24.55,24.55,125809.8223615465,8.6751,8.6786,8.6716,8.6716,125809.8224
2010-10-29 12:40:00,24.55,24.56,24.52,24.52,362382.4451410658,8.6716,8.6751,8.661,8.661,362382.4451
2010-10-29 12:45:00,24.52,24.53,24.5,24.52,150679.20585161963,8.661,8.6645,8.6539,8.661,150679.2059
2010-10-29 12:50:00,24.52,24.52,24.5,24.5,177638.45350052245,8.661,8.661,8.6539,8.6539,177638.4535
2010-10-29 12:55:00,24.5,24.52,24.49,24.52,97805.64263322884,8.6539,8.661,8.6504,8.661,97805.6426
2010-10-29 13:00:00,24.52,24.52,24.51,24.51,95297.80564263322,8.661,8.661,8.6575,8.6575,95297.8056
2010-10-29 13:05:00,24.52,24.53,24.51,24.53,77951.93312434692,8.661,8.6645,8.6575,8.6645,77951.9331
2010-10-29 13:10:00,24.53,24.53,24.51,24.52,66875.65308254963,8.6645,8.6645,8.6575,8.661,66875.6531
2010-10-29 13:15:00,24.52,24.53,24.51,24.52,74608.15047021944,8.661,8.6645,8.6575,8.661,74608.1505
2010-10-29 13:20:00,24.52,24.54,24.52,24.52,100313.47962382445,8.661,8.668,8.661,8.661,100313.4796
2010-10-29 13:25:00,24.53,24.53,24.52,24.53,46185.99791013584,8.6645,8.6645,8.661,8.6645,46185.9979
2010-10-29 13:30:00,24.53,24.54,24.53,24.53,46185.99791013584,8.6645,8.668,8.6645,8.6645,46185.9979
2010-10-29 13:35:00,24.53,24.53,24.51,24.52,97596.65621734588,8.6645,8.6645,8.6575,8.661,97596.6562
2010-10-29 13:40:00,24.52,24.55,24.52,24.54,124346.91745036573,8.661,8.6716,8.661,8.668,124346.9175
2010-10-29 13:45:00,24.54,24.57,24.54,24.56,128944.618599791,8.668,8.6786,8.668,8.6751,128944.6186
2010-10-29 13:50:00,24.56,24.59,24.55,24.57,248066.87565308253,8.6751,8.6857,8.6716,8.6786,248066.8757
2010-10-29 13:55:00,24.57,24.57,24.54,24.54,375757.57575757575,8.6786,8.6786,8.668,8.668,375757.5758
2010-10-29 14:00:00,24.54,24.54,24.51,24.51,245350.052246604,8.668,8.668,8.6575,8.6575,245350.0522
2010-10-29 14:05:00,24.51,24.52,24.49,24.52,251201.67189132705,8.6575,8.661,8.6504,8.661,251201.6719
2010-10-29 14:10:00,24.52,24.52,24.49,24.49,168652.03761755486,8.661,8.661,8.6504,8.6504,168652.0376
2010-10-29 14:15:00,24.49,24.5,24.46,24.47,213584.11703239288,8.6504,8.6539,8.6398,8.6433,213584.117
2010-10-29 14:20:00,24.47,24.49,24.45,24.45,315569.4879832811,8.6433,8.6504,8.6363,8.6363,315569.488
2010-10-29 14:25:00,24.45,24.45,24.41,24.44,244514.1065830721,8.6363,8.6363,8.6221,8.6327,244514.1066
2010-10-29 14:30:00,24.44,24.44,24.4,24.41,329780.56426332286,8.6327,8.6327,8.6186,8.6221,329780.5643
2010-10-29 14:35:00,24.4,24.41,24.37,24.38,348798.3281086729,8.6186,8.6221,8.608,8.6115,348798.3281
2010-10-29 14:40:00,24.38,24.39,24.37,24.39,148798.32810867293,8.6115,8.6151,8.608,8.6151,148798.3281
2010-10-29 14:45:00,24.39,24.4,24.39,24.4,116196.44723093,8.6151,8.6186,8.6151,8.6186,116196.4472
2010-10-29 14:50:00,24.4,24.4,24.39,24.4,520167.1891327064,8.6186,8.6186,8.6151,8.6186,520167.1891
2010-10-29 14:55:00,24.4,24.4,24.39,24.39,145663.5318704284,8.6186,8.6186,8.6151,8.6151,145663.5319
2010-10-29 15:00:00,24.4,24.4,24.39,24.4,278787.8787878788,8.6186,8.6186,8.6151,8.6186,278787.8788
2010-10-29 15:05:00,24.4,24.4,24.39,24.4,215673.98119122256,8.6186,8.6186,8.6151,8.6186,215673.9812
2010-10-29 15:10:00,24.4,24.4,24.37,24.37,401880.8777429467,8.6186,8.6186,8.608,8.608,401880.8777
2010-10-29 15:15:00,24.38,24.4,24.37,24.39,461650.9926854754,8.6115,8.6186,8.608,8.6151,461650.9927
2010-10-29 15:20:00,24.4,24.45,24.39,24.42,415256.0083594566,8.6186,8.6363,8.6151,8.6257,415256.0084
2010-10-29 15:25:00,24.42,24.42,24.4,24.4,421107.6280041797,8.6257,8.6257,8.6186,8.6186,421107.628
2010-10-29 15:30:00,24.4,24.45,24.4,24.45,361964.4723092999,8.6186,8.6363,8.6186,8.6363,361964.4723
2010-10-29 15:35:00,24.45,24.5,24.45,24.48,436781.6091954023,8.6363,8.6539,8.6363,8.6469,436781.6092
2010-10-29 15:40:00,24.48,24.52,24.48,24.52,324346.9174503657,8.6469,8.661,8.6469,8.661,324346.9175
2010-10-29 15:45:00,24.52,24.53,24.49,24.53,799582.027168234,8.661,8.6645,8.6504,8.6645,799582.0272
2010-10-29 15:50:00,24.53,24.55,24.53,24.53,1014629.0491118076,8.6645,8.6716,8.6645,8.6645,1014629.0491
2010-10-29 15:55:00,24.53,24.56,24.53,24.54,1513897.5966562172,8.6645,8.6751,8.6645,8.668,1513897.5967
2010-11-01 09:30:00,24.68,24.71,24.59,24.59,259770.11494252871,8.7175,8.7281,8.6857,8.6857,259770.1149
2010-11-01 09:35:00,24.6,24.6,24.55,24.56,150261.2330198537,8.6892,8.6892,8.6716,8.6751,150261.233
2010-11-01 09:40:00,24.55,24.61,24.55,24.61,155694.87983281087,8.6716,8.6928,8.6716,8.6928,155694.8798
2010-11-01 09:45:00,24.61,24.63,24.59,24.59,128317.6593521421,8.6928,8.6998,8.6857,8.6857,128317.6594
2010-11-01 09:50:00,24.59,24.62,24.58,24.6,126227.79519331244,8.6857,8.6963,8.6822,8.6892,126227.7952
2010-11-01 09:55:00,24.6,24.6,24.56,24.57,134587.25182863112,8.6892,8.6892,8.6751,8.6786,134587.2518
2010-11-01 10:00:00,24.57,24.62,24.56,24.59,555067.9205851619,8.6786,8.6963,8.6751,8.6857,555067.9206
2010-11-01 10:05:00,24.59,24.59,24.52,24.52,359456.6353187043,8.6857,8.6857,8.661,8.661,359456.6353
2010-11-01 10:10:00,24.52,24.52,24.48,24.49,334587.25182863115,8.661,8.661,8.6469,8.6504,334587.2518
2010-11-01 10:15:00,24.5,24.51,24.48,24.48,189341.69278996863,8.6539,8.6575,8.6469,8.6469,189341.6928
2010-11-01 10:20:00,24.48,24.5,24.47,24.48,220062.69592476488,8.6469,8.6539,8.6433,8.6469,220062.6959
2010-11-01 10:25:00,24.47,24.48,24.43,24.43,413793.1034482758,8.6433,8.6469,8.6292,8.6292,413793.1034
2010-11-01 10:30:00,24.42,24.45,24.39,24.4,433437.8265412748,8.6257,8.6363,8.6151,8.6186,433437.8265
2010-11-01 10:35:00,24.4,24.41,24.39,24.41,314315.56948798324,8.6186,8.6221,8.6151,8.6221,314315.5695
2010-11-01 10:40:00,24.41,24.43,24.4,24.4,119331.2434691745,8.6221,8.6292,8.6186,8.6186,119331.2435
2010-11-01 10:45:00,24.4,24.41,24.39,24.4,280459.7701149425,8.6186,8.6221,8.6151,8.6186,280459.7701
2010-11-01 10:50:00,24.41,24.41,24.38,24.38,328735.632183908,8.6221,8.6221,8.6115,8.6115,328735.6322
2010-11-01 10:55:00,24.39,24.4,24.38,24.39,121003.13479623824,8.6151,8.6186,8.6115,8.6151,121003.1348
2010-11-01 11:00:00,24.39,24.39,24.33,24.33,293416.9278996865,8.6151,8.6151,8.5939,8.5939,293416.9279
2010-11-01 11:05:00,24.33,24.36,24.33,24.35,193939.39393939392,8.5939,8.6045,8.5939,8.6009,193939.3939
2010-11-01 11:10:00,24.35,24.37,24.34,24.35,228840.12539184952,8.6009,8.608,8.5974,8.6009,228840.1254
2010-11-01 11:15:00,24.35,24.35,24.32,24.34,210449.3207941484,8.6009,8.6009,8.5903,8.5974,210449.3208
2010-11-01 11:20:00,24.33,24.33,24.29,24.29,207314.52455590383,8.5939,8.5939,8.5797,8.5797,207314.5246
2010-11-01 11:25:00,24.29,24.31,24.27,24.3,232810.8672936259,8.5797,8.5868,8.5727,8.5833,232810.8673
2010-11-01 11:30:00,24.3,24.3,24.28,24.28,170532.91536050156,8.5833,8.5833,8.5762,8.5762,170532.9154
2010-11-01 11:35:00,24.29,24.29,24.26,24.26,222361.54649947752,8.5797,8.5797,8.5691,8.5691,222361.5465
2010-11-01 11:40:00,24.26,24.26,24.24,24.26,187669.8014629049,8.5691,8.5691,8.5621,8.5691,187669.8015
2010-11-01 11:45:00,24.26,24.31,24.26,24.31,178056.4263322884,8.5691,8.5868,8.5691,8.5868,178056.4263
2010-11-01 11:50:00,24.31,24.33,24.3,24.33,116614.42006269592,8.5868,8.5939,8.5833,8.5939,116614.4201
2010-11-01 11:55:00,24.33,24.34,24.32,24.33,178265.41274817137,8.5939,8.5974,8.5903,8.5939,178265.4127
2010-11-01 12:00:00,24.34,24.34,24.31,24.33,167816.091954023,8.5974,8.5974,8.5868,8.5939,167816.092
2010-11-01 12:05:00,24.33,24.33,24.29,24.29,166353.1870428422,8.5939,8.5939,8.5797,8.5797,166353.187
2010-11-01 12:10:00,24.29,24.31,24.28,24.31,117241.37931034484,8.5797,8.5868,8.5762,8.5868,117241.3793
2010-11-01 12:15:00,24.32,24.33,24.31,24.31,106792.05851619644,8.5903,8.5939,8.5868,8.5868,106792.0585
2010-11-01 12:20:00,24.31,24.33,24.31,24.33,209404.3887147336,8.5868,8.5939,8.5868,8.5939,209404.3887
2010-11-01 12:25:00,24.33,24.34,24.32,24.33,111389.75966562174,8.5939,8.5974,8.5903,8.5939,111389.7597
2010-11-01 12:30:00,24.33,24.33,24.3,24.32,110553.81400208986,8.5939,8.5939,8.5833,8.5903,110553.814
2010-11-01 12:35:00,24.32,24.32,24.28,24.28,175130.61650992683,8.5903,8.5903,8.5762,8.5762,175130.6165
2010-11-01 12:40:00,24.28,24.3,24.28,24.29,113897.59665621734,8.5762,8.5833,8.5762,8.5797,113897.5967
2010-11-01 12:45:00,24.29,24.3,24.27,24.27,214420.06269592475,8.5797,8.5833,8.5727,8.5727,214420.0627
2010-11-01 12:50:00,24.27,24.27,24.23,24.23,234482.75862068965,8.5727,8.5727,8.5586,8.5586,234482.7586
2010-11-01 12:55:00,24.24,24.26,24.23,24.26,80668.7565308255,8.5621,8.5691,8.5586,8.5691,80668.7565
2010-11-01 13:00:00,24.26,24.28,24.25,24.25,107001.0449320794,8.5691,8.5762,8.5656,8.5656,107001.0449
2010-11-01 13:05:00,24.25,24.26,24.23,24.24,285684.4305120167,8.5656,8.5691,8.5586,8.5621,285684.4305
2010-11-01 13:10:00,24.24,24.27,24.24,24.26,161337.513061651,8.5621,8.5727,8.5621,8.5691,161337.5131
2010-11-01 13:15:00,24.26,24.26,24.24,24.25,189759.66562173457,8.5691,8.5691,8.5621,8.5656,189759.6656
2010-11-01 13:20:00,24.25,24.25,24.24,24.25,135005.22466039707,8.5656,8.5656,8.5621,8.5656,135005.2247
2010-11-01 13:25:00,24.25,24.25,24.22,24.24,152142.1107628004,8.5656,8.5656,8.555,8.5621,152142.1108
2010-11-01 13:30:00,24.24,24.24,24.22,24.24,136677.1159874608,8.5621,8.5621,8.555,8.5621,136677.116
2010-11-01 13:35:00,24.24,24.24,24.24,24.24,142946.70846394985,8.5621,8.5621,8.5621,8.5621,142946.7085
2010-11-01 13:40:00,24.24,24.26,24.24,24.25,119122.25705329153,8.5621,8.5691,8.5621,8.5656,119122.2571
2010-11-01 13:45:00,24.25,24.26,24.24,24.26,161546.49947753394,8.5656,8.5691,8.5621,8.5691,161546.4995
2010-11-01 13:50:00,24.26,24.26,24.24,24.26,115778.47439916406,8.5691,8.5691,8.5621,8.5691,115778.4744
2010-11-01 13:55:00,24.26,24.26,24.22,24.23,137513.0616509927,8.5691,8.5691,8.555,8.5586,137513.0617
2010-11-01 14:00:00,24.23,24.24,24.22,24.23,204806.68756530824,8.5586,8.5621,8.555,8.5586,204806.6876
2010-11-01 14:05:00,24.22,24.23,24.21,24.22,163009.40438871473,8.555,8.5586,8.5515,8.555,163009.4044
2010-11-01 14:10:00,24.22,24.23,24.21,24.22,150888.1922675026,8.555,8.5586,8.5515,8.555,150888.1923
2010-11-01 14:15:00,24.21,24.22,24.2,24.22,478160.9195402299,8.5515,8.555,8.548,8.555,478160.9195
2010-11-01 14:20:00,24.22,24.23,24.21,24.21,568234.0647857889,8.555,8.5586,8.5515,8.5515,568234.0648
2010-11-01 14:25:00,24.21,24.22,24.2,24.22,127481.71368861024,8.5515,8.555,8.548,8.555,127481.7137
2010-11-01 14:30:00,24.21,24.23,24.2,24.23,117241.37931034484,8.5515,8.5586,8.548,8.5586,117241.3793
2010-11-01 14:35:00,24.23,24.23,24.19,24.2,159874.60815047022,8.5586,8.5586,8.5444,8.548,159874.6082
2010-11-01 14:40:00,24.2,24.21,24.19,24.21,116614.42006269592,8.548,8.5515,8.5444,8.5515,116614.4201
2010-11-01 14:45:00,24.2,24.21,24.19,24.19,113479.6238244514,8.548,8.5515,8.5444,8.5444,113479.6238
2010-11-01 14:50:00,24.19,24.21,24.19,24.21,89864.15882967607,8.5444,8.5515,8.5444,8.5515,89864.1588
2010-11-01 14:55:00,24.21,24.21,24.18,24.2,154022.9885057471,8.5515,8.5515,8.5409,8.548,154022.9885
2010-11-01 15:00:00,24.2,24.2,24.17,24.17,216927.8996865204,8.548,8.548,8.5374,8.5374,216927.8997
2010-11-01 15:05:00,24.18,24.18,24.14,24.15,391849.52978056425,8.5409,8.5409,8.5268,8.5303,391849.5298
2010-11-01 15:10:00,24.16,24.16,24.1,24.1,362591.4315569488,8.5338,8.5338,8.5126,8.5126,362591.4316
2010-11-01 15:15:00,24.11,24.12,24.09,24.09,218390.80459770115,8.5162,8.5197,8.5091,8.5091,218390.8046
2010-11-01 15:20:00,24.1,24.11,24.08,24.11,289237.19958202715,8.5126,8.5162,8.5056,8.5162,289237.1996
2010-11-01 15:25:00,24.11,24.14,24.11,24.11,270010.44932079414,8.5162,8.5268,8.5162,8.5162,270010.4493
2010-11-01 15:30:00,24.12,24.14,24.1,24.1,514733.5423197492,8.5197,8.5268,8.5126,8.5126,514733.5423
2010-11-01 15:35:00,24.11,24.11,24.08,24.11,383699.0595611285,8.5162,8.5162,8.5056,8.5162,383699.0596
2010-11-01 15:40:00,24.11,24.13,24.11,24.11,412330.1985370951,8.5162,8.5232,8.5162,8.5162,412330.1985
2010-11-01 15:45:00,24.11,24.16,24.11,24.15,646812.9571577847,8.5162,8.5338,8.5162,8.5303,646812.9572
2010-11-01 15:50:00,24.15,24.16,24.13,24.16,906165.0992685476,8.5303,8.5338,8.5232,8.5338,906165.0993
2010-11-01 15:55:00,24.16,24.21,24.16,24.21,937722.0480668755,8.5338,8.5515,8.5338,8.5515,937722.0481
2010-11-02 09:30:00,24.3,24.37,24.26,24.3,449738.7669801463,8.5833,8.608,8.5691,8.5833,449738.767
2010-11-02 09:35:00,24.29,24.39,24.29,24.38,204806.68756530824,8.5797,8.6151,8.5797,8.6115,204806.6876
2010-11-02 09:40:00,24.39,24.4,24.36,24.39,355067.92058516195,8.6151,8.6186,8.6045,8.6151,355067.9206
2010-11-02 09:45:00,24.39,24.41,24.37,24.38,362382.4451410658,8.6151,8.6221,8.608,8.6115,362382.4451
2010-11-02 09:50:00,24.38,24.41,24.38,24.41,281713.68861024035,8.6115,8.6221,8.6115,8.6221,281713.6886
2010-11-02 09:55:00,24.41,24.43,24.4,24.41,247439.91640543364,8.6221,8.6292,8.6186,8.6221,247439.9164
2010-11-02 10:00:00,24.41,24.42,24.41,24.41,142946.70846394985,8.6221,8.6257,8.6221,8.6221,142946.7085
2010-11-02 10:05:00,24.41,24.41,24.39,24.4,122048.06687565308,8.6221,8.6221,8.6151,8.6186,122048.0669
2010-11-02 10:10:00,24.39,24.4,24.39,24.4,101149.42528735632,8.6151,8.6186,8.6151,8.6186,101149.4253
2010-11-02 10:15:00,24.4,24.41,24.39,24.4,130198.53709508882,8.6186,8.6221,8.6151,8.6186,130198.5371
2010-11-02 10:20:00,24.4,24.4,24.37,24.38,151933.12434691744,8.6186,8.6186,8.608,8.6115,151933.1243
2010-11-02 10:25:00,24.37,24.41,24.37,24.39,139811.91222570534,8.608,8.6221,8.608,8.6151,139811.9122
2010-11-02 10:30:00,24.39,24.4,24.36,24.37,210658.3072100313,8.6151,8.6186,8.6045,8.608,210658.3072
2010-11-02 10:35:00,24.37,24.37,24.36,24.37,123928.94461859978,8.608,8.608,8.6045,8.608,123928.9446
2010-11-02 10:40:00,24.37,24.37,24.36,24.37,116823.4064785789,8.608,8.608,8.6045,8.608,116823.4065
2010-11-02 10:45:00,24.37,24.37,24.36,24.36,96760.710553814,8.608,8.608,8.6045,8.6045,96760.7106
2010-11-02 10:50:00,24.36,24.37,24.36,24.37,288401.25391849526,8.6045,8.608,8.6045,8.608,288401.2539
2010-11-02 10:55:00,24.37,24.37,24.33,24.34,210867.29362591432,8.608,8.608,8.5939,8.5974,210867.2936
2010-11-02 11:00:00,24.34,24.37,24.34,24.37,121212.1212121212,8.5974,8.608,8.5974,8.608,121212.1212
2010-11-02 11:05:00,24.37,24.37,24.35,24.37,182445.1410658307,8.608,8.608,8.6009,8.608,182445.1411
2010-11-02 11:10:00,24.37,24.39,24.36,24.39,106583.07210031348,8.608,8.6151,8.6045,8.6151,106583.0721
2010-11-02 11:15:00,24.39,24.41,24.37,24.37,278160.9195402299,8.6151,8.6221,8.608,8.608,278160.9195
2010-11-02 11:20:00,24.36,24.37,24.34,24.36,241588.2967607105,8.6045,8.608,8.5974,8.6045,241588.2968
2010-11-02 11:25:00,24.36,24.37,24.35,24.37,135005.22466039707,8.6045,8.608,8.6009,8.608,135005.2247
2010-11-02 11:30:00,24.37,24.37,24.36,24.37,120376.17554858934,8.608,8.608,8.6045,8.608,120376.1755
2010-11-02 11:35:00,24.37,24.39,24.37,24.38,166562.17345872518,8.608,8.6151,8.608,8.6115,166562.1735
2010-11-02 11:40:00,24.38,24.39,24.37,24.38,158620.6896551724,8.6115,8.6151,8.608,8.6115,158620.6897
2010-11-02 11:45:00,24.38,24.39,24.38,24.38,122675.02612330198,8.6115,8.6151,8.6115,8.6115,122675.0261
2010-11-02 11:50:00,24.38,24.38,24.37,24.38,85684.43051201671,8.6115,8.6115,8.608,8.6115,85684.4305
2010-11-02 11:55:00,24.38,24.38,24.37,24.37,126645.76802507836,8.6115,8.6115,8.608,8.608,126645.768
2010-11-02 12:00:00,24.37,24.39,24.37,24.39,174503.6572622779,8.608,8.6151,8.608,8.6151,174503.6573
2010-11-02 12:05:00,24.39,24.41,24.38,24.41,160919.54022988505,8.6151,8.6221,8.6115,8.6221,160919.5402
2010-11-02 12:10:00,24.41,24.41,24.4,24.41,149634.2737722048,8.6221,8.6221,8.6186,8.6221,149634.2738
2010-11-02 12:15:00,24.4,24.42,24.39,24.4,342737.72204806685,8.6186,8.6257,8.6151,8.6186,342737.722
2010-11-02 12:20:00,24.4,24.4,24.37,24.37,109717.868338558,8.6186,8.6186,8.608,8.608,109717.8683
2010-11-02 12:25:00,24.37,24.39,24.37,24.38,176384.53500522466,8.608,8.6151,8.608,8.6115,176384.535
2010-11-02 12:30:00,24.38,24.39,24.37,24.39,161546.49947753394,8.6115,8.6151,8.608,8.6151,161546.4995
2010-11-02 12:35:00,24.39,24.4,24.39,24.4,46603.97074190177,8.6151,8.6186,8.6151,8.6186,46603.9707
2010-11-02 12:40:00,24.4,24.43,24.4,24.43,71264.36781609195,8.6186,8.6292,8.6186,8.6292,71264.3678
2010-11-02 12:45:00,24.43,24.43,24.42,24.42,94252.87356321838,8.6292,8.6292,8.6257,8.6257,94252.8736
2010-11-02 12:50:00,24.42,24.42,24.42,24.42,107210.03134796236,8.6257,8.6257,8.6257,8.6257,107210.0313
2010-11-02 12:55:00,24.42,24.42,24.42,24.42,100313.47962382445,8.6257,8.6257,8.6257,8.6257,100313.4796
2010-11-02 13:00:00,24.42,24.43,24.4,24.42,433228.84012539184,8.6257,8.6292,8.6186,8.6257,433228.8401
2010-11-02 13:05:00,24.42,24.42,24.38,24.4,369070.0104493208,8.6257,8.6257,8.6115,8.6186,369070.0104
2010-11-02 13:10:00,24.4,24.4,24.4,24.4,43051.20167189133,8.6186,8.6186,8.6186,8.6186,43051.2017
2010-11-02 13:15:00,24.4,24.4,24.36,24.37,203134.7962382445,8.6186,8.6186,8.6045,8.608,203134.7962
2010-11-02 13:20:00,24.37,24.38,24.37,24.38,40752.35109717868,8.608,8.6115,8.608,8.6115,40752.3511
2010-11-02 13:25:00,24.38,24.38,24.37,24.38,112016.71891327064,8.6115,8.6115,8.608,8.6115,112016.7189
2010-11-02 13:30:00,24.37,24.38,24.37,24.38,117868.33855799372,8.608,8.6115,8.608,8.6115,117868.3386
2010-11-02 13:35:00,24.38,24.38,24.37,24.38,56008.35945663532,8.6115,8.6115,8.608,8.6115,56008.3595
2010-11-02 13:40:00,24.38,24.41,24.38,24.4,62068.96551724138,8.6115,8.6221,8.6115,8.6186,62068.9655
2010-11-02 13:45:00,24.4,24.4,24.37,24.39,159456.63531870427,8.6186,8.6186,8.608,8.6151,159456.6353
2010-11-02 13:50:00,24.39,24.39,24.38,24.39,102194.35736677116,8.6151,8.6151,8.6115,8.6151,102194.3574
2010-11-02 13:55:00,24.38,24.41,24.38,24.4,159456.63531870427,8.6115,8.6221,8.6115,8.6186,159456.6353
2010-11-02 14:00:00,24.4,24.4,24.39,24.4,91536.0501567398,8.6186,8.6186,8.6151,8.6186,91536.0502
2010-11-02 14:05:00,24.39,24.4,24.37,24.37,217972.8317659352,8.6151,8.6186,8.608,8.608,217972.8318
2010-11-02 14:10:00,24.37,24.4,24.37,24.39,155276.90700104492,8.608,8.6186,8.608,8.6151,155276.907
2010-11-02 14:15:00,24.39,24.4,24.38,24.39,131452.4555903866,8.6151,8.6186,8.6115,8.6151,131452.4556
2010-11-02 14:20:00,24.39,24.39,24.37,24.37,60188.08777429467,8.6151,8.6151,8.608,8.608,60188.0878
2010-11-02 14:25:00,24.38,24.38,24.37,24.38,108254.9634273772,8.6115,8.6115,8.608,8.6115,108254.9634
2010-11-02 14:30:00,24.38,24.38,24.35,24.35,207523.51097178683,8.6115,8.6115,8.6009,8.6009,207523.511
2010-11-02 14:35:00,24.35,24.37,24.35,24.36,66248.69383490073,8.6009,8.608,8.6009,8.6045,66248.6938
2010-11-02 14:40:00,24.37,24.37,24.35,24.35,149843.26018808776,8.608,8.608,8.6009,8.6009,149843.2602
2010-11-02 14:45:00,24.35,24.37,24.35,24.36,204179.7283176593,8.6009,8.608,8.6009,8.6045,204179.7283
2010-11-02 14:50:00,24.36,24.37,24.36,24.36,164890.28213166143,8.6045,8.608,8.6045,8.6045,164890.2821
2010-11-02 14:55:00,24.37,24.37,24.36,24.37,103030.30303030302,8.608,8.608,8.6045,8.608,103030.303
2010-11-02 15:00:00,24.37,24.39,24.37,24.39,128735.63218390803,8.608,8.6151,8.608,8.6151,128735.6322
2010-11-02 15:05:00,24.39,24.39,24.39,24.39,104911.18077324974,8.6151,8.6151,8.6151,8.6151,104911.1808
2010-11-02 15:10:00,24.39,24.39,24.38,24.39,144618.59979101358,8.6151,8.6151,8.6115,8.6151,144618.5998
2010-11-02 15:15:00,24.39,24.39,24.38,24.39,176802.50783699058,8.6151,8.6151,8.6115,8.6151,176802.5078
2010-11-02 15:20:00,24.39,24.39,24.38,24.39,149843.26018808776,8.6151,8.6151,8.6115,8.6151,149843.2602
2010-11-02 15:25:00,24.39,24.39,24.37,24.37,163845.3500522466,8.6151,8.6151,8.608,8.608,163845.3501
2010-11-02 15:30:00,24.37,24.37,24.37,24.37,151933.12434691744,8.608,8.608,8.608,8.608,151933.1243
2010-11-02 15:35:00,24.37,24.38,24.37,24.37,267711.5987460815,8.608,8.6115,8.608,8.608,267711.5987
2010-11-02 15:40:00,24.37,24.37,24.34,24.34,306792.05851619644,8.608,8.608,8.5974,8.5974,306792.0585
2010-11-02 15:45:00,24.34,24.34,24.33,24.34,535214.21107628,8.5974,8.5974,8.5939,8.5974,535214.2111
2010-11-02 15:50:00,24.34,24.37,24.34,24.35,553605.0156739812,8.5974,8.608,8.5974,8.6009,553605.0157
2010-11-02 15:55:00,24.35,24.35,24.29,24.33,1053291.5360501567,8.6009,8.6009,8.5797,8.5939,1053291.5361
2010-11-03 09:30:00,24.34,24.41,24.28,24.38,208568.44305120167,8.5974,8.6221,8.5762,8.6115,208568.4431
2010-11-03 09:35:00,24.37,24.44,24.37,24.44,110762.80041797285,8.608,8.6327,8.608,8.6327,110762.8004
2010-11-03 09:40:00,24.44,24.47,24.37,24.44,213166.14420062696,8.6327,8.6433,8.608,8.6327,213166.1442
2010-11-03 09:45:00,24.44,24.45,24.4,24.42,326436.7816091954,8.6327,8.6363,8.6186,8.6257,326436.7816
2010-11-03 09:50:00,24.42,24.45,24.4,24.42,100940.43887147336,8.6257,8.6363,8.6186,8.6257,100940.4389
2010-11-03 09:55:00,24.42,24.48,24.41,24.45,148589.34169278995,8.6257,8.6469,8.6221,8.6363,148589.3417
2010-11-03 10:00:00,24.46,24.49,24.4,24.44,212539.18495297804,8.6398,8.6504,8.6186,8.6327,212539.185
2010-11-03 10:05:00,24.44,24.47,24.44,24.44,65412.74817136886,8.6327,8.6433,8.6327,8.6327,65412.7482
2010-11-03 10:10:00,24.44,24.47,24.44,24.45,95715.77847439917,8.6327,8.6433,8.6327,8.6363,95715.7785
2010-11-03 10:15:00,24.45,24.47,24.45,24.45,92998.9550679206,8.6363,8.6433,8.6363,8.6363,92998.9551
2010-11-03 10:20:00,24.45,24.47,24.45,24.45,74399.16405433646,8.6363,8.6433,8.6363,8.6363,74399.1641
2010-11-03 10:25:00,24.45,24.46,24.44,24.45,75026.12330198537,8.6363,8.6398,8.6327,8.6363,75026.1233
2010-11-03 10:30:00,24.45,24.48,24.45,24.48,133333.33333333334,8.6363,8.6469,8.6363,8.6469,133333.3333
2010-11-03 10:35:00,24.48,24.48,24.44,24.45,114106.58307210031,8.6469,8.6469,8.6327,8.6363,114106.5831
2010-11-03 10:40:00,24.45,24.45,24.43,24.43,174503.6572622779,8.6363,8.6363,8.6292,8.6292,174503.6573
2010-11-03 10:45:00,24.43,24.44,24.38,24.38,221107.6280041797,8.6292,8.6327,8.6115,8.6115,221107.628
2010-11-03 10:50:00,24.38,24.4,24.38,24.4,72936.2591431557,8.6115,8.6186,8.6115,8.6186,72936.2591
2010-11-03 10:55:00,24.4,24.4,24.35,24.36,140438.87147335423,8.6186,8.6186,8.6009,8.6045,140438.8715
2010-11-03 11:00:00,24.36,24.36,24.33,24.36,194357.36677115987,8.6045,8.6045,8.5939,8.6045,194357.3668
2010-11-03 11:05:00,24.35,24.36,24.33,24.33,84012.53918495297,8.6009,8.6045,8.5939,8.5939,84012.5392
2010-11-03 11:10:00,24.33,24.33,24.29,24.3,137513.0616509927,8.5939,8.5939,8.5797,8.5833,137513.0617
2010-11-03 11:15:00,24.3,24.32,24.29,24.31,114315.56948798327,8.5833,8.5903,8.5797,8.5868,114315.5695
2010-11-03 11:20:00,24.31,24.35,24.31,24.35,74817.1368861024,8.5868,8.6009,8.5868,8.6009,74817.1369
2010-11-03 11:25:00,24.35,24.37,24.33,24.37,88401.25391849529,8.6009,8.608,8.5939,8.608,88401.2539
2010-11-03 11:30:00,24.37,24.37,24.33,24.34,58516.19644723093,8.608,8.608,8.5939,8.5974,58516.1964
2010-11-03 11:35:00,24.34,24.36,24.33,24.34,77324.97387669802,8.5974,8.6045,8.5939,8.5974,77324.9739
2010-11-03 11:40:00,24.35,24.35,24.29,24.32,199791.01358411703,8.6009,8.6009,8.5797,8.5903,199791.0136
2010-11-03 11:45:00,24.32,24.35,24.31,24.35,79414.83803552769,8.5903,8.6009,8.5868,8.6009,79414.838
2010-11-03 11:50:00,24.34,24.35,24.31,24.32,77115.98746081504,8.5974,8.6009,8.5868,8.5903,77115.9875
2010-11-03 11:55:00,24.32,24.35,24.32,24.34,78787.87878787878,8.5903,8.6009,8.5903,8.5974,78787.8788
2010-11-03 12:00:00,24.34,24.34,24.29,24.29,127899.68652037616,8.5974,8.5974,8.5797,8.5797,127899.6865
2010-11-03 12:05:00,24.29,24.31,24.29,24.29,126436.7816091954,8.5797,8.5868,8.5797,8.5797,126436.7816
2010-11-03 12:10:00,24.29,24.29,24.27,24.27,102403.34378265412,8.5797,8.5797,8.5727,8.5727,102403.3438
2010-11-03 12:15:00,24.27,24.29,24.27,24.29,76071.0553814002,8.5727,8.5797,8.5727,8.5797,76071.0554
2010-11-03 12:20:00,24.29,24.29,24.26,24.26,46185.99791013584,8.5797,8.5797,8.5691,8.5691,46185.9979
2010-11-03 12:25:00,24.26,24.29,24.26,24.28,70846.39498432602,8.5691,8.5797,8.5691,8.5762,70846.395
2010-11-03 12:30:00,24.28,24.33,24.28,24.33,58098.223615465,8.5762,8.5939,8.5762,8.5939,58098.2236
2010-11-03 12:35:00,24.32,24.33,24.3,24.3,89237.19958202717,8.5903,8.5939,8.5833,8.5833,89237.1996
2010-11-03 12:40:00,24.3,24.32,24.29,24.32,41797.28317659352,8.5833,8.5903,8.5797,8.5903,41797.2832
2010-11-03 12:45:00,24.32,24.32,24.29,24.3,89864.15882967607,8.5903,8.5903,8.5797,8.5833,89864.1588
2010-11-03 12:50:00,24.3,24.32,24.29,24.31,50365.72622779519,8.5833,8.5903,8.5797,8.5868,50365.7262
2010-11-03 12:55:00,24.32,24.32,24.29,24.3,42633.22884012539,8.5903,8.5903,8.5797,8.5833,42633.2288
2010-11-03 13:00:00,24.31,24.31,24.3,24.31,61650.992685475445,8.5868,8.5868,8.5833,8.5868,61650.9927
2010-11-03 13:05:00,24.3,24.31,24.3,24.3,63322.88401253918,8.5833,8.5868,8.5833,8.5833,63322.884
2010-11-03 13:10:00,24.3,24.31,24.29,24.31,161337.513061651,8.5833,8.5868,8.5797,8.5868,161337.5131
2010-11-03 13:15:00,24.31,24.32,24.3,24.3,88401.25391849529,8.5868,8.5903,8.5833,8.5833,88401.2539
2010-11-03 13:20:00,24.3,24.32,24.3,24.32,51410.65830721003,8.5833,8.5903,8.5833,8.5903,51410.6583
2010-11-03 13:25:00,24.31,24.32,24.3,24.3,55172.41379310345,8.5868,8.5903,8.5833,8.5833,55172.4138
2010-11-03 13:30:00,24.3,24.31,24.29,24.31,147753.3960292581,8.5833,8.5868,8.5797,8.5868,147753.396
2010-11-03 13:35:00,24.3,24.31,24.29,24.29,80041.7972831766,8.5833,8.5868,8.5797,8.5797,80041.7973
2010-11-03 13:40:00,24.29,24.3,24.28,24.28,108672.93625914316,8.5797,8.5833,8.5762,8.5762,108672.9363
2010-11-03 13:45:00,24.28,24.29,24.27,24.29,80668.7565308255,8.5762,8.5797,8.5727,8.5797,80668.7565
2010-11-03 13:50:00,24.3,24.3,24.29,24.3,41170.32392894461,8.5833,8.5833,8.5797,8.5833,41170.3239
2010-11-03 13:55:00,24.3,24.32,24.3,24.32,69383.49007314524,8.5833,8.5903,8.5833,8.5903,69383.4901
2010-11-03 14:00:00,24.32,24.35,24.32,24.35,81295.71577847439,8.5903,8.6009,8.5903,8.6009,81295.7158
2010-11-03 14:05:00,24.35,24.35,24.31,24.31,116823.4064785789,8.6009,8.6009,8.5868,8.5868,116823.4065
2010-11-03 14:10:00,24.3,24.31,24.23,24.28,209195.40229885056,8.5833,8.5868,8.5586,8.5762,209195.4023
2010-11-03 14:15:00,24.29,24.4,24.22,24.38,427795.19331243465,8.5797,8.6186,8.555,8.6115,427795.1933
2010-11-03 14:20:00,24.38,24.45,24.3,24.35,606478.578892372,8.6115,8.6363,8.5833,8.6009,606478.5789
2010-11-03 14:25:00,24.35,24.36,24.24,24.26,412330.1985370951,8.6009,8.6045,8.5621,8.5691,412330.1985
2010-11-03 14:30:00,24.26,24.29,24.21,24.26,325600.8359456635,8.5691,8.5797,8.5515,8.5691,325600.8359
2010-11-03 14:35:00,24.26,24.3,24.25,24.28,190386.6248693835,8.5691,8.5833,8.5656,8.5762,190386.6249
2010-11-03 14:40:00,24.28,24.33,24.26,24.33,190804.5977011494,8.5762,8.5939,8.5691,8.5939,190804.5977
2010-11-03 14:45:00,24.33,24.34,24.29,24.32,147335.42319749217,8.5939,8.5974,8.5797,8.5903,147335.4232
2010-11-03 14:50:00,24.32,24.37,24.32,24.36,155903.86624869384,8.5903,8.608,8.5903,8.6045,155903.8662
2010-11-03 14:55:00,24.36,24.39,24.35,24.36,137304.07523510972,8.6045,8.6151,8.6009,8.6045,137304.0752
2010-11-03 15:00:00,24.36,24.38,24.34,24.37,154649.94775339603,8.6045,8.6115,8.5974,8.608,154649.9478
2010-11-03 15:05:00,24.37,24.41,24.37,24.4,168234.0647857889,8.608,8.6221,8.608,8.6186,168234.0648
2010-11-03 15:10:00,24.4,24.42,24.38,24.38,146917.45036572622,8.6186,8.6257,8.6115,8.6115,146917.4504
2010-11-03 15:15:00,24.39,24.42,24.38,24.41,119122.25705329153,8.6151,8.6257,8.6115,8.6221,119122.2571
2010-11-03 15:20:00,24.41,24.41,24.38,24.41,134378.26541274818,8.6221,8.6221,8.6115,8.6221,134378.2654
2010-11-03 15:25:00,24.4,24.42,24.39,24.4,103030.30303030302,8.6186,8.6257,8.6151,8.6186,103030.303
2010-11-03 15:30:00,24.4,24.41,24.37,24.38,156739.8119122257,8.6186,8.6221,8.608,8.6115,156739.8119
2010-11-03 15:35:00,24.38,24.4,24.36,24.36,196865.2037617555,8.6115,8.6186,8.6045,8.6045,196865.2038
2010-11-03 15:40:00,24.36,24.36,24.33,24.34,178056.4263322884,8.6045,8.6045,8.5939,8.5974,178056.4263
2010-11-03 15:45:00,24.35,24.37,24.34,24.37,271891.3270637409,8.6009,8.608,8.5974,8.608,271891.3271
2010-11-03 15:50:00,24.37,24.38,24.36,24.38,266457.6802507837,8.608,8.6115,8.6045,8.6115,266457.6803
2010-11-03 15:55:00,24.38,24.42,24.38,24.42,414629.0491118077,8.6115,8.6257,8.6115,8.6257,414629.0491
2010-11-04 09:30:00,24.58,24.63,24.51,24.55,393730.407523511,8.6822,8.6998,8.6575,8.6716,393730.4075
2010-11-04 09:35:00,24.55,24.63,24.53,24.63,232183.908045977,8.6716,8.6998,8.6645,8.6998,232183.908
2010-11-04 09:40:00,24.63,24.64,24.59,24.61,190177.6384535005,8.6998,8.7034,8.6857,8.6928,190177.6385
2010-11-04 09:45:00,24.6,24.64,24.6,24.63,181609.19540229885,8.6892,8.7034,8.6892,8.6998,181609.1954
2010-11-04 09:50:00,24.63,24.65,24.61,24.62,134796.2382445141,8.6998,8.7069,8.6928,8.6963,134796.2382
2010-11-04 09:55:00,24.62,24.63,24.59,24.6,140647.8578892372,8.6963,8.6998,8.6857,8.6892,140647.8579
2010-11-04 10:00:00,24.6,24.6,24.57,24.57,254754.4409613375,8.6892,8.6892,8.6786,8.6786,254754.441
2010-11-04 10:05:00,24.57,24.6,24.55,24.6,331661.4420062696,8.6786,8.6892,8.6716,8.6892,331661.442
2010-11-04 10:10:00,24.6,24.64,24.59,24.64,153396.02925809822,8.6892,8.7034,8.6857,8.7034,153396.0293
2010-11-04 10:15:00,24.64,24.64,24.6,24.64,166980.1462904911,8.7034,8.7034,8.6892,8.7034,166980.1463
2010-11-04 10:20:00,24.63,24.66,24.62,24.66,87774.29467084639,8.6998,8.7104,8.6963,8.7104,87774.2947
2010-11-04 10:25:00,24.66,24.68,24.65,24.68,179310.3448275862,8.7104,8.7175,8.7069,8.7175,179310.3448
2010-11-04 10:30:00,24.68,24.68,24.66,24.67,119540.22988505747,8.7175,8.7175,8.7104,8.714,119540.2299
2010-11-04 10:35:00,24.67,24.68,24.67,24.68,101776.3845350052,8.714,8.7175,8.714,8.7175,101776.3845
2010-11-04 10:40:00,24.67,24.68,24.62,24.62,395193.3124346917,8.714,8.7175,8.6963,8.6963,395193.3124
2010-11-04 10:45:00,24.63,24.64,24.62,24.64,131452.4555903866,8.6998,8.7034,8.6963,8.7034,131452.4556
2010-11-04 10:50:00,24.64,24.64,24.61,24.61,104284.22152560083,8.7034,8.7034,8.6928,8.6928,104284.2215
2010-11-04 10:55:00,24.61,24.63,24.59,24.59,310344.8275862069,8.6928,8.6998,8.6857,8.6857,310344.8276
2010-11-04 11:00:00,24.59,24.64,24.59,24.64,157366.7711598746,8.6857,8.7034,8.6857,8.7034,157366.7712
2010-11-04 11:05:00,24.63,24.64,24.57,24.57,226332.2884012539,8.6998,8.7034,8.6786,8.6786,226332.2884
2010-11-04 11:10:00,24.57,24.57,24.48,24.48,369070.0104493208,8.6786,8.6786,8.6469,8.6469,369070.0104
2010-11-04 11:15:00,24.48,24.49,24.46,24.46,287356.3218390804,8.6469,8.6504,8.6398,8.6398,287356.3218
2010-11-04 11:20:00,24.47,24.47,24.43,24.44,213166.14420062696,8.6433,8.6433,8.6292,8.6327,213166.1442
2010-11-04 11:25:00,24.44,24.44,24.4,24.4,250992.6854754441,8.6327,8.6327,8.6186,8.6186,250992.6855
2010-11-04 11:30:00,24.4,24.41,24.39,24.4,188296.76071055385,8.6186,8.6221,8.6151,8.6186,188296.7607
2010-11-04 11:35:00,24.39,24.41,24.37,24.37,155903.86624869384,8.6151,8.6221,8.608,8.608,155903.8662
2010-11-04 11:40:00,24.37,24.41,24.37,24.39,173667.71159874607,8.608,8.6221,8.608,8.6151,173667.7116
2010-11-04 11:45:00,24.39,24.4,24.35,24.35,129153.60501567398,8.6151,8.6186,8.6009,8.6009,129153.605
2010-11-04 11:50:00,24.36,24.36,24.32,24.34,250992.6854754441,8.6045,8.6045,8.5903,8.5974,250992.6855
2010-11-04 11:55:00,24.34,24.34,24.27,24.28,375966.5621734587,8.5974,8.5974,8.5727,8.5762,375966.5622
2010-11-04 12:00:00,24.28,24.3,24.27,24.3,187878.78787878787,8.5762,8.5833,8.5727,8.5833,187878.7879
2010-11-04 12:05:00,24.3,24.31,24.28,24.3,129362.59143155694,8.5833,8.5868,8.5762,8.5833,129362.5914
2010-11-04 12:10:00,24.31,24.31,24.27,24.27,144827.58620689655,8.5868,8.5868,8.5727,8.5727,144827.5862
2010-11-04 12:15:00,24.28,24.32,24.27,24.31,128317.6593521421,8.5762,8.5903,8.5727,8.5868,128317.6594
2010-11-04 12:20:00,24.31,24.33,24.3,24.32,91118.07732497388,8.5868,8.5939,8.5833,8.5903,91118.0773
2010-11-04 12:25:00,24.32,24.32,24.3,24.3,118286.31138975966,8.5903,8.5903,8.5833,8.5833,118286.3114
2010-11-04 12:30:00,24.3,24.32,24.3,24.32,149634.2737722048,8.5833,8.5903,8.5833,8.5903,149634.2738
2010-11-04 12:35:00,24.32,24.34,24.31,24.33,109717.868338558,8.5903,8.5974,8.5868,8.5939,109717.8683
2010-11-04 12:40:00,24.33,24.35,24.32,24.34,195820.27168234065,8.5939,8.6009,8.5903,8.5974,195820.2717
2010-11-04 12:45:00,24.34,24.35,24.33,24.33,80668.7565308255,8.5974,8.6009,8.5939,8.5939,80668.7565
2010-11-04 12:50:00,24.33,24.36,24.33,24.35,91118.07732497388,8.5939,8.6045,8.5939,8.6009,91118.0773
2010-11-04 12:55:00,24.35,24.37,24.35,24.37,54336.46812957158,8.6009,8.608,8.6009,8.608,54336.4681
2010-11-04 13:00:00,24.37,24.38,24.36,24.38,73563.2183908046,8.608,8.6115,8.6045,8.6115,73563.2184
2010-11-04 13:05:00,24.38,24.4,24.38,24.39,44932.07941483804,8.6115,8.6186,8.6115,8.6151,44932.0794
2010-11-04 13:10:00,24.39,24.4,24.37,24.37,87983.28108672936,8.6151,8.6186,8.608,8.608,87983.2811
2010-11-04 13:15:00,24.37,24.4,24.37,24.38,351933.12434691744,8.608,8.6186,8.608,8.6115,351933.1243
2010-11-04 13:20:00,24.37,24.38,24.37,24.38,73772.20480668756,8.608,8.6115,8.608,8.6115,73772.2048
2010-11-04 13:25:00,24.38,24.38,24.37,24.37,95088.81922675026,8.6115,8.6115,8.608,8.608,95088.8192
2010-11-04 13:30:00,24.37,24.39,24.37,24.37,74817.1368861024,8.608,8.6151,8.608,8.608,74817.1369
2010-11-04 13:35:00,24.37,24.38,24.37,24.37,66457.6802507837,8.608,8.6115,8.608,8.608,66457.6803
2010-11-04 13:40:00,24.37,24.38,24.37,24.38,63322.88401253918,8.608,8.6115,8.608,8.6115,63322.884
2010-11-04 13:45:00,24.37,24.38,24.37,24.37,127481.71368861024,8.608,8.6115,8.608,8.608,127481.7137
2010-11-04 13:50:00,24.36,24.37,24.36,24.37,91954.02298850576,8.6045,8.608,8.6045,8.608,91954.023
2010-11-04 13:55:00,24.36,24.37,24.36,24.36,129780.56426332289,8.6045,8.608,8.6045,8.6045,129780.5643
2010-11-04 14:00:00,24.36,24.38,24.36,24.37,107836.99059561128,8.6045,8.6115,8.6045,8.608,107836.9906
2010-11-04 14:05:00,24.37,24.38,24.36,24.36,151515.15151515152,8.608,8.6115,8.6045,8.6045,151515.1515
2010-11-04 14:10:00,24.36,24.37,24.35,24.36,140438.87147335423,8.6045,8.608,8.6009,8.6045,140438.8715
2010-11-04 14:15:00,24.36,24.36,24.34,24.35,140229.88505747126,8.6045,8.6045,8.5974,8.6009,140229.8851
2010-11-04 14:20:00,24.35,24.36,24.35,24.35,125600.83594566352,8.6009,8.6045,8.6009,8.6009,125600.8359
2010-11-04 14:25:00,24.35,24.35,24.35,24.35,128108.67293625914,8.6009,8.6009,8.6009,8.6009,128108.6729
2010-11-04 14:30:00,24.35,24.35,24.35,24.35,123092.99895506792,8.6009,8.6009,8.6009,8.6009,123092.999
2010-11-04 14:35:00,24.35,24.36,24.35,24.36,136677.1159874608,8.6009,8.6045,8.6009,8.6045,136677.116
2010-11-04 14:40:00,24.36,24.37,24.34,24.34,130825.49634273772,8.6045,8.608,8.5974,8.5974,130825.4963
2010-11-04 14:45:00,24.34,24.34,24.32,24.32,201253.9184952978,8.5974,8.5974,8.5903,8.5903,201253.9185
2010-11-04 14:50:00,24.32,24.33,24.32,24.32,108672.93625914316,8.5903,8.5939,8.5903,8.5903,108672.9363
2010-11-04 14:55:00,24.32,24.33,24.32,24.33,153396.02925809822,8.5903,8.5939,8.5903,8.5939,153396.0293
2010-11-04 15:00:00,24.33,24.34,24.33,24.34,232183.908045977,8.5939,8.5974,8.5939,8.5974,232183.908
2010-11-04 15:05:00,24.34,24.37,24.34,24.37,136677.1159874608,8.5974,8.608,8.5974,8.608,136677.116
2010-11-04 15:10:00,24.37,24.37,24.34,24.34,192058.5161964472,8.608,8.608,8.5974,8.5974,192058.5162
2010-11-04 15:15:00,24.35,24.35,24.32,24.32,299059.56112852664,8.6009,8.6009,8.5903,8.5903,299059.5611
2010-11-04 15:20:00,24.32,24.32,24.28,24.28,540438.8714733542,8.5903,8.5903,8.5762,8.5762,540438.8715
2010-11-04 15:25:00,24.29,24.36,24.28,24.36,353187.0428422152,8.5797,8.6045,8.5762,8.6045,353187.0428
2010-11-04 15:30:00,24.36,24.37,24.32,24.32,321003.1347962382,8.6045,8.608,8.5903,8.5903,321003.1348
2010-11-04 15:35:00,24.32,24.33,24.3,24.31,293416.9278996865,8.5903,8.5939,8.5833,8.5868,293416.9279
2010-11-04 15:40:00,24.31,24.32,24.3,24.31,355694.87983281084,8.5868,8.5903,8.5833,8.5868,355694.8798
2010-11-04 15:45:00,24.31,24.34,24.31,24.34,448275.8620689655,8.5868,8.5974,8.5868,8.5974,448275.8621
2010-11-04 15:50:00,24.34,24.37,24.33,24.36,471055.381400209,8.5974,8.608,8.5939,8.6045,471055.3814
2010-11-04 15:55:00,24.37,24.39,24.35,24.36,1410240.3343782653,8.608,8.6151,8.6009,8.6045,1410240.3344
2010-11-05 09:30:00,24.34,24.4,24.26,24.37,452037.6175548589,8.5974,8.6186,8.5691,8.608,452037.6176
2010-11-05 09:35:00,24.37,24.41,24.33,24.37,96133.7513061651,8.608,8.6221,8.5939,8.608,96133.7513
2010-11-05 09:40:00,24.37,24.41,24.32,24.36,139811.91222570534,8.608,8.6221,8.5903,8.6045,139811.9122
2010-11-05 09:45:00,24.37,24.37,24.3,24.33,93207.94148380354,8.608,8.608,8.5833,8.5939,93207.9415
2010-11-05 09:50:00,24.33,24.37,24.33,24.37,287983.2810867294,8.5939,8.608,8.5939,8.608,287983.2811
2010-11-05 09:55:00,24.36,24.37,24.33,24.36,114733.5423197492,8.6045,8.608,8.5939,8.6045,114733.5423
2010-11-05 10:00:00,24.36,24.36,24.33,24.35,304911.1807732497,8.6045,8.6045,8.5939,8.6009,304911.1808
2010-11-05 10:05:00,24.35,24.36,24.33,24.36,183699.05956112847,8.6009,8.6045,8.5939,8.6045,183699.0596
2010-11-05 10:10:00,24.36,24.39,24.36,24.36,221316.6144200627,8.6045,8.6151,8.6045,8.6045,221316.6144
2010-11-05 10:15:00,24.35,24.36,24.28,24.29,451619.64472309296,8.6009,8.6045,8.5762,8.5797,451619.6447
2010-11-05 10:20:00,24.29,24.34,24.29,24.33,179101.35841170323,8.5797,8.5974,8.5797,8.5939,179101.3584
2010-11-05 10:25:00,24.33,24.35,24.3,24.35,349007.31452455587,8.5939,8.6009,8.5833,8.6009,349007.3145
2010-11-05 10:30:00,24.35,24.37,24.34,24.35,163218.3908045977,8.6009,8.608,8.5974,8.6009,163218.3908
2010-11-05 10:35:00,24.35,24.38,24.35,24.37,100313.47962382445,8.6009,8.6115,8.6009,8.608,100313.4796
2010-11-05 10:40:00,24.37,24.37,24.33,24.35,305120.1671891327,8.608,8.608,8.5939,8.6009,305120.1672
2010-11-05 10:45:00,24.35,24.36,24.33,24.34,585997.9101358411,8.6009,8.6045,8.5939,8.5974,585997.9101
2010-11-05 10:50:00,24.34,24.4,24.33,24.39,198746.0815047022,8.5974,8.6186,8.5939,8.6151,198746.0815
2010-11-05 10:55:00,24.39,24.41,24.36,24.39,221525.6008359457,8.6151,8.6221,8.6045,8.6151,221525.6008
2010-11-05 11:00:00,24.39,24.4,24.38,24.39,125182.8631138976,8.6151,8.6186,8.6115,8.6151,125182.8631
2010-11-05 11:05:00,24.4,24.41,24.38,24.41,110135.84117032393,8.6186,8.6221,8.6115,8.6221,110135.8412
2010-11-05 11:10:00,24.41,24.41,24.4,24.4,84012.53918495297,8.6221,8.6221,8.6186,8.6186,84012.5392
2010-11-05 11:15:00,24.4,24.42,24.4,24.4,99477.53396029258,8.6186,8.6257,8.6186,8.6186,99477.534
2010-11-05 11:20:00,24.41,24.42,24.4,24.41,59770.11494252874,8.6221,8.6257,8.6186,8.6221,59770.1149
2010-11-05 11:25:00,24.41,24.43,24.41,24.41,87147.3354231975,8.6221,8.6292,8.6221,8.6221,87147.3354
2010-11-05 11:30:00,24.42,24.42,24.37,24.37,186624.8693834901,8.6257,8.6257,8.608,8.608,186624.8694
2010-11-05 11:35:00,24.37,24.4,24.37,24.38,137513.0616509927,8.608,8.6186,8.608,8.6115,137513.0617
2010-11-05 11:40:00,24.39,24.39,24.36,24.37,158829.67607105538,8.6151,8.6151,8.6045,8.608,158829.6761
2010-11-05 11:45:00,24.37,24.37,24.33,24.33,230512.01671891328,8.608,8.608,8.5939,8.5939,230512.0167
2010-11-05 11:50:00,24.33,24.34,24.31,24.32,216718.9132706374,8.5939,8.5974,8.5868,8.5903,216718.9133
2010-11-05 11:55:00,24.31,24.32,24.27,24.29,225496.34273772204,8.5868,8.5903,8.5727,8.5797,225496.3427
2010-11-05 12:00:00,24.29,24.31,24.28,24.31,102821.31661442008,8.5797,8.5868,8.5762,8.5868,102821.3166
2010-11-05 12:05:00,24.31,24.31,24.27,24.27,130407.52351097178,8.5868,8.5868,8.5727,8.5727,130407.5235
2010-11-05 12:10:00,24.27,24.29,24.25,24.26,122466.039707419,8.5727,8.5797,8.5656,8.5691,122466.0397
2010-11-05 12:15:00,24.26,24.27,24.24,24.24,191222.57053291536,8.5691,8.5727,8.5621,8.5621,191222.5705
2010-11-05 12:20:00,24.24,24.26,24.23,24.26,172622.77951933123,8.5621,8.5691,8.5586,8.5691,172622.7795
2010-11-05 12:25:00,24.26,24.26,24.24,24.25,110553.81400208986,8.5691,8.5691,8.5621,8.5656,110553.814
2010-11-05 12:30:00,24.25,24.28,24.24,24.26,146290.49111807733,8.5656,8.5762,8.5621,8.5691,146290.4911
2010-11-05 12:35:00,24.26,24.3,24.26,24.29,88610.24033437826,8.5691,8.5833,8.5691,8.5797,88610.2403
2010-11-05 12:40:00,24.29,24.31,24.28,24.29,104702.19435736677,8.5797,8.5868,8.5762,8.5797,104702.1944
2010-11-05 12:45:00,24.29,24.31,24.29,24.29,77324.97387669802,8.5797,8.5868,8.5797,8.5797,77324.9739
2010-11-05 12:50:00,24.28,24.29,24.26,24.26,107210.03134796236,8.5762,8.5797,8.5691,8.5691,107210.0313
2010-11-05 12:55:00,24.26,24.26,24.24,24.26,79205.85161964472,8.5691,8.5691,8.5621,8.5691,79205.8516
2010-11-05 13:00:00,24.26,24.28,24.26,24.26,99477.53396029258,8.5691,8.5762,8.5691,8.5691,99477.534
2010-11-05 13:05:00,24.26,24.32,24.26,24.29,103657.26227795192,8.5691,8.5903,8.5691,8.5797,103657.2623
2010-11-05 13:10:00,24.29,24.3,24.28,24.29,54754.44096133751,8.5797,8.5833,8.5762,8.5797,54754.441
2010-11-05 13:15:00,24.29,24.29,24.28,24.29,40961.33751306165,8.5797,8.5797,8.5762,8.5797,40961.3375
2010-11-05 13:20:00,24.3,24.31,24.29,24.3,27377.220480668755,8.5833,8.5868,8.5797,8.5833,27377.2205
2010-11-05 13:25:00,24.31,24.31,24.3,24.3,31556.948798328107,8.5868,8.5868,8.5833,8.5833,31556.9488
2010-11-05 13:30:00,24.3,24.31,24.29,24.3,86520.37617554859,8.5833,8.5868,8.5797,8.5833,86520.3762
2010-11-05 13:35:00,24.3,24.31,24.3,24.31,54963.42737722048,8.5833,8.5868,8.5833,8.5868,54963.4274
2010-11-05 13:40:00,24.31,24.31,24.3,24.3,61233.01985370951,8.5868,8.5868,8.5833,8.5833,61233.0199
2010-11-05 13:45:00,24.3,24.32,24.3,24.31,202925.8098223616,8.5833,8.5903,8.5833,8.5868,202925.8098
2010-11-05 13:50:00,24.31,24.32,24.31,24.31,38244.51410658307,8.5868,8.5903,8.5868,8.5868,38244.5141
2010-11-05 13:55:00,24.31,24.31,24.3,24.3,66039.70741901777,8.5868,8.5868,8.5833,8.5833,66039.7074
2010-11-05 14:00:00,24.3,24.3,24.27,24.27,104284.22152560083,8.5833,8.5833,8.5727,8.5727,104284.2215
2010-11-05 14:05:00,24.27,24.28,24.27,24.27,84012.53918495297,8.5727,8.5762,8.5727,8.5727,84012.5392
2010-11-05 14:10:00,24.27,24.27,24.25,24.26,83176.5935214211,8.5727,8.5727,8.5656,8.5691,83176.5935
2010-11-05 14:15:00,24.25,24.27,24.24,24.26,122257.05329153604,8.5656,8.5727,8.5621,8.5691,122257.0533
2010-11-05 14:20:00,24.25,24.27,24.25,24.25,97387.66980146292,8.5656,8.5727,8.5656,8.5656,97387.6698
2010-11-05 14:25:00,24.25,24.26,24.22,24.23,324555.9038662487,8.5656,8.5691,8.555,8.5586,324555.9039
2010-11-05 14:30:00,24.23,24.25,24.22,24.24,121839.0804597701,8.5586,8.5656,8.555,8.5621,121839.0805
2010-11-05 14:35:00,24.23,24.25,24.23,24.24,63949.843260188085,8.5586,8.5656,8.5586,8.5621,63949.8433
2010-11-05 14:40:00,24.24,24.25,24.23,24.23,120585.16196447233,8.5621,8.5656,8.5586,8.5586,120585.162
2010-11-05 14:45:00,24.24,24.25,24.23,24.25,92371.99582027168,8.5621,8.5656,8.5586,8.5656,92371.9958
2010-11-05 14:50:00,24.25,24.26,24.25,24.26,77324.97387669802,8.5656,8.5691,8.5656,8.5691,77324.9739
2010-11-05 14:55:00,24.26,24.27,24.26,24.27,76698.01462904911,8.5691,8.5727,8.5691,8.5727,76698.0146
2010-11-05 15:00:00,24.27,24.28,24.26,24.26,81922.6750261233,8.5727,8.5762,8.5691,8.5691,81922.675
2010-11-05 15:05:00,24.26,24.26,24.25,24.26,112016.71891327064,8.5691,8.5691,8.5656,8.5691,112016.7189
2010-11-05 15:10:00,24.26,24.27,24.24,24.25,100940.43887147336,8.5691,8.5727,8.5621,8.5656,100940.4389
2010-11-05 15:15:00,24.25,24.26,24.24,24.25,100104.49320794149,8.5656,8.5691,8.5621,8.5656,100104.4932
2010-11-05 15:20:00,24.25,24.26,24.24,24.25,110971.7868338558,8.5656,8.5691,8.5621,8.5656,110971.7868
2010-11-05 15:25:00,24.24,24.28,24.24,24.28,119749.21630094045,8.5621,8.5762,8.5621,8.5762,119749.2163
2010-11-05 15:30:00,24.28,24.29,24.27,24.28,182445.1410658307,8.5762,8.5797,8.5727,8.5762,182445.1411
2010-11-05 15:35:00,24.28,24.28,24.24,24.24,202507.8369905956,8.5762,8.5762,8.5621,8.5621,202507.837
2010-11-05 15:40:00,24.24,24.26,24.24,24.25,194148.3803552769,8.5621,8.5691,8.5621,8.5656,194148.3804
2010-11-05 15:45:00,24.25,24.32,24.25,24.32,386624.86938349006,8.5656,8.5903,8.5656,8.5903,386624.8694
2010-11-05 15:50:00,24.32,24.36,24.32,24.35,470637.40856844303,8.5903,8.6045,8.5903,8.6009,470637.4086
2010-11-05 15:55:00,24.35,24.37,24.34,24.36,754022.988505747,8.6009,8.608,8.5974,8.6045,754022.9885
2010-11-08 09:30:00,24.37,24.37,24.19,24.19,399582.02716823405,8.608,8.608,8.5444,8.5444,399582.0272
2010-11-08 09:35:00,24.19,24.26,24.18,24.24,456217.3458725183,8.5444,8.5691,8.5409,8.5621,456217.3459
2010-11-08 09:40:00,24.24,24.25,24.21,24.22,303866.2486938349,8.5621,8.5656,8.5515,8.555,303866.2487
2010-11-08 09:45:00,24.22,24.23,24.17,24.17,157575.75757575757,8.555,8.5586,8.5374,8.5374,157575.7576
2010-11-08 09:50:00,24.17,24.19,24.15,24.17,181191.2225705329,8.5374,8.5444,8.5303,8.5374,181191.2226
2010-11-08 09:55:00,24.16,24.2,24.16,24.2,148798.32810867293,8.5338,8.548,8.5338,8.548,148798.3281
2010-11-08 10:00:00,24.2,24.23,24.2,24.22,199373.04075235108,8.548,8.5586,8.548,8.555,199373.0408
2010-11-08 10:05:00,24.23,24.23,24.18,24.19,156112.8526645768,8.5586,8.5586,8.5409,8.5444,156112.8527
2010-11-08 10:10:00,24.18,24.19,24.18,24.18,186206.8965517241,8.5409,8.5444,8.5409,8.5409,186206.8966
2010-11-08 10:15:00,24.18,24.21,24.17,24.21,284012.53918495297,8.5409,8.5515,8.5374,8.5515,284012.5392
2010-11-08 10:20:00,24.21,24.23,24.15,24.15,477742.946708464,8.5515,8.5586,8.5303,8.5303,477742.9467
2010-11-08 10:25:00,24.15,24.16,24.12,24.12,388505.7471264368,8.5303,8.5338,8.5197,8.5197,388505.7471
2010-11-08 10:30:00,24.12,24.12,24.07,24.07,366353.1870428422,8.5197,8.5197,8.502,8.502,366353.187
2010-11-08 10:35:00,24.07,24.09,24.06,24.08,217972.8317659352,8.502,8.5091,8.4985,8.5056,217972.8318
2010-11-08 10:40:00,24.08,24.11,24.08,24.1,256008.3594566353,8.5056,8.5162,8.5056,8.5126,256008.3595
2010-11-08 10:45:00,24.1,24.1,24.06,24.07,148380.355276907,8.5126,8.5126,8.4985,8.502,148380.3553
2010-11-08 10:50:00,24.07,24.07,24.05,24.07,137722.04806687564,8.502,8.502,8.495,8.502,137722.0481
2010-11-08 10:55:00,24.07,24.07,24.06,24.06,196865.2037617555,8.502,8.502,8.4985,8.4985,196865.2038
2010-11-08 11:00:00,24.06,24.06,24.04,24.06,229676.07105538136,8.4985,8.4985,8.4914,8.4985,229676.0711
2010-11-08 11:05:00,24.05,24.06,24.03,24.05,168234.0647857889,8.495,8.4985,8.4879,8.495,168234.0648
2010-11-08 11:10:00,24.05,24.07,24.05,24.07,114733.5423197492,8.495,8.502,8.495,8.502,114733.5423
2010-11-08 11:15:00,24.07,24.1,24.07,24.09,127272.72727272726,8.502,8.5126,8.502,8.5091,127272.7273
2010-11-08 11:20:00,24.09,24.12,24.08,24.12,142946.70846394985,8.5091,8.5197,8.5056,8.5197,142946.7085
2010-11-08 11:25:00,24.12,24.12,24.09,24.1,71264.36781609195,8.5197,8.5197,8.5091,8.5126,71264.3678
2010-11-08 11:30:00,24.1,24.1,24.05,24.06,144618.59979101358,8.5126,8.5126,8.495,8.4985,144618.5998
2010-11-08 11:35:00,24.06,24.11,24.06,24.11,162173.45872518286,8.4985,8.5162,8.4985,8.5162,162173.4587
2010-11-08 11:40:00,24.11,24.14,24.1,24.13,185788.9237199582,8.5162,8.5268,8.5126,8.5232,185788.9237
2010-11-08 11:45:00,24.14,24.14,24.11,24.14,179937.3040752351,8.5268,8.5268,8.5162,8.5268,179937.3041
2010-11-08 11:50:00,24.14,24.15,24.12,24.13,79414.83803552769,8.5268,8.5303,8.5197,8.5232,79414.838
2010-11-08 11:55:00,24.13,24.15,24.12,24.15,69174.50365726228,8.5232,8.5303,8.5197,8.5303,69174.5037
2010-11-08 12:00:00,24.15,24.15,24.14,24.14,72100.31347962382,8.5303,8.5303,8.5268,8.5268,72100.3135
2010-11-08 12:05:00,24.14,24.14,24.14,24.14,28004.17972831766,8.5268,8.5268,8.5268,8.5268,28004.1797
2010-11-08 12:10:00,24.14,24.17,24.14,24.16,72518.28631138976,8.5268,8.5374,8.5268,8.5338,72518.2863
2010-11-08 12:15:00,24.16,24.2,24.16,24.18,62068.96551724138,8.5338,8.548,8.5338,8.5409,62068.9655
2010-11-08 12:20:00,24.18,24.22,24.17,24.21,95924.76489028212,8.5409,8.555,8.5374,8.5515,95924.7649
2010-11-08 12:25:00,24.22,24.23,24.19,24.2,101358.41170323928,8.555,8.5586,8.5444,8.548,101358.4117
2010-11-08 12:30:00,24.2,24.2,24.17,24.17,117241.37931034484,8.548,8.548,8.5374,8.5374,117241.3793
2010-11-08 12:35:00,24.17,24.18,24.17,24.18,101358.41170323928,8.5374,8.5409,8.5374,8.5409,101358.4117
2010-11-08 12:40:00,24.18,24.2,24.18,24.2,31347.96238244514,8.5409,8.548,8.5409,8.548,31347.9624
2010-11-08 12:45:00,24.2,24.21,24.18,24.19,66039.70741901777,8.548,8.5515,8.5409,8.5444,66039.7074
2010-11-08 12:50:00,24.19,24.2,24.19,24.2,31347.96238244514,8.5444,8.548,8.5444,8.548,31347.9624
2010-11-08 12:55:00,24.2,24.2,24.16,24.17,144200.62695924763,8.548,8.548,8.5338,8.5374,144200.627
2010-11-08 13:00:00,24.16,24.17,24.13,24.13,215256.00835945664,8.5338,8.5374,8.5232,8.5232,215256.0084
2010-11-08 13:05:00,24.13,24.13,24.12,24.12,133333.33333333334,8.5232,8.5232,8.5197,8.5197,133333.3333
2010-11-08 13:10:00,24.12,24.16,24.12,24.16,87565.30825496343,8.5197,8.5338,8.5197,8.5338,87565.3083
2010-11-08 13:15:00,24.16,24.16,24.13,24.14,89446.18599791013,8.5338,8.5338,8.5232,8.5268,89446.186
2010-11-08 13:20:00,24.14,24.16,24.14,24.15,109717.868338558,8.5268,8.5338,8.5268,8.5303,109717.8683
2010-11-08 13:25:00,24.15,24.16,24.14,24.15,65621.73458725182,8.5303,8.5338,8.5268,8.5303,65621.7346
2010-11-08 13:30:00,24.14,24.15,24.11,24.12,213166.14420062696,8.5268,8.5303,8.5162,8.5197,213166.1442
2010-11-08 13:35:00,24.12,24.12,24.11,24.12,97596.65621734588,8.5197,8.5197,8.5162,8.5197,97596.6562
2010-11-08 13:40:00,24.12,24.12,24.1,24.11,100313.47962382445,8.5197,8.5197,8.5126,8.5162,100313.4796
2010-11-08 13:45:00,24.11,24.13,24.1,24.13,94879.83281086729,8.5162,8.5232,8.5126,8.5232,94879.8328
2010-11-08 13:50:00,24.12,24.13,24.11,24.11,68965.5172413793,8.5197,8.5232,8.5162,8.5162,68965.5172
2010-11-08 13:55:00,24.11,24.15,24.11,24.14,61859.97910135841,8.5162,8.5303,8.5162,8.5268,61859.9791
2010-11-08 14:00:00,24.14,24.15,24.12,24.13,109508.88192267502,8.5268,8.5303,8.5197,8.5232,109508.8819
2010-11-08 14:05:00,24.13,24.15,24.13,24.15,55381.400208986415,8.5232,8.5303,8.5232,8.5303,55381.4002
2010-11-08 14:10:00,24.15,24.15,24.15,24.15,64994.77533960292,8.5303,8.5303,8.5303,8.5303,64994.7753
2010-11-08 14:15:00,24.15,24.16,24.14,24.16,89028.2131661442,8.5303,8.5338,8.5268,8.5338,89028.2132
2010-11-08 14:20:00,24.15,24.16,24.15,24.16,49738.76698014629,8.5303,8.5338,8.5303,8.5338,49738.767
2010-11-08 14:25:00,24.16,24.17,24.15,24.16,94670.84639498431,8.5338,8.5374,8.5303,8.5338,94670.8464
2010-11-08 14:30:00,24.15,24.16,24.13,24.13,116614.42006269592,8.5303,8.5338,8.5232,8.5232,116614.4201
2010-11-08 14:35:00,24.13,24.14,24.11,24.12,176384.53500522466,8.5232,8.5268,8.5162,8.5197,176384.535
2010-11-08 14:40:00,24.12,24.14,24.11,24.11,144200.62695924763,8.5197,8.5268,8.5162,8.5162,144200.627
2010-11-08 14:45:00,24.11,24.12,24.11,24.12,76698.01462904911,8.5162,8.5197,8.5162,8.5197,76698.0146
2010-11-08 14:50:00,24.12,24.13,24.12,24.13,62695.92476489028,8.5197,8.5232,8.5197,8.5232,62695.9248
2010-11-08 14:55:00,24.13,24.14,24.13,24.13,49738.76698014629,8.5232,8.5268,8.5232,8.5232,49738.767
2010-11-08 15:00:00,24.13,24.15,24.11,24.12,121003.13479623824,8.5232,8.5303,8.5162,8.5197,121003.1348
2010-11-08 15:05:00,24.12,24.12,24.11,24.11,120585.16196447233,8.5197,8.5197,8.5162,8.5162,120585.162
2010-11-08 15:10:00,24.11,24.13,24.1,24.13,185370.95088819225,8.5162,8.5232,8.5126,8.5232,185370.9509
2010-11-08 15:15:00,24.13,24.14,24.12,24.13,213584.11703239288,8.5232,8.5268,8.5197,8.5232,213584.117
2010-11-08 15:20:00,24.13,24.15,24.12,24.15,156321.83908045976,8.5232,8.5303,8.5197,8.5303,156321.8391
2010-11-08 15:25:00,24.15,24.15,24.14,24.15,87774.29467084639,8.5303,8.5303,8.5268,8.5303,87774.2947
2010-11-08 15:30:00,24.15,24.16,24.15,24.16,145036.57262277952,8.5303,8.5338,8.5303,8.5338,145036.5726
2010-11-08 15:35:00,24.16,24.16,24.15,24.15,161964.4723092999,8.5338,8.5338,8.5303,8.5303,161964.4723
2010-11-08 15:40:00,24.15,24.16,24.14,24.15,222361.54649947752,8.5303,8.5338,8.5268,8.5303,222361.5465
2010-11-08 15:45:00,24.15,24.16,24.14,24.15,301358.41170323925,8.5303,8.5338,8.5268,8.5303,301358.4117
2010-11-08 15:50:00,24.16,24.16,24.11,24.14,381191.2225705329,8.5338,8.5338,8.5162,8.5268,381191.2226
2010-11-08 15:55:00,24.13,24.14,24.12,24.13,573458.7251828631,8.5232,8.5268,8.5197,8.5232,573458.7252
2010-11-09 09:30:00,24.15,24.19,24.08,24.15,324555.9038662487,8.5303,8.5444,8.5056,8.5303,324555.9039
2010-11-09 09:35:00,24.16,24.16,24.08,24.09,569070.0104493208,8.5338,8.5338,8.5056,8.5091,569070.0104
2010-11-09 09:40:00,24.08,24.15,24.07,24.09,257471.2643678161,8.5056,8.5303,8.502,8.5091,257471.2644
2010-11-09 09:45:00,24.09,24.13,24.08,24.12,144409.6133751306,8.5091,8.5232,8.5056,8.5197,144409.6134
2010-11-09 09:50:00,24.12,24.14,24.12,24.13,148589.34169278995,8.5197,8.5268,8.5197,8.5232,148589.3417
2010-11-09 09:55:00,24.13,24.15,24.12,24.14,108045.97701149424,8.5232,8.5303,8.5197,8.5268,108045.977
2010-11-09 10:00:00,24.14,24.16,24.12,24.14,112225.7053291536,8.5268,8.5338,8.5197,8.5268,112225.7053
2010-11-09 10:05:00,24.14,24.15,24.13,24.15,128108.67293625914,8.5268,8.5303,8.5232,8.5303,128108.6729
2010-11-09 10:10:00,24.15,24.16,24.14,24.15,388714.7335423197,8.5303,8.5338,8.5268,8.5303,388714.7335
2010-11-09 10:15:00,24.15,24.16,24.13,24.14,219226.750261233,8.5303,8.5338,8.5232,8.5268,219226.7503
2010-11-09 10:20:00,24.14,24.15,24.14,24.15,133751.30616509926,8.5268,8.5303,8.5268,8.5303,133751.3062
2010-11-09 10:25:00,24.14,24.15,24.12,24.12,96551.72413793104,8.5268,8.5303,8.5197,8.5197,96551.7241
2010-11-09 10:30:00,24.12,24.14,24.12,24.12,97805.64263322884,8.5197,8.5268,8.5197,8.5197,97805.6426
2010-11-09 10:35:00,24.12,24.13,24.09,24.11,310135.8411703239,8.5197,8.5232,8.5091,8.5162,310135.8412
2010-11-09 10:40:00,24.11,24.13,24.1,24.11,221316.6144200627,8.5162,8.5232,8.5126,8.5162,221316.6144
2010-11-09 10:45:00,24.11,24.11,24.06,24.06,182445.1410658307,8.5162,8.5162,8.4985,8.4985,182445.1411
2010-11-09 10:50:00,24.06,24.07,24.04,24.05,221316.6144200627,8.4985,8.502,8.4914,8.495,221316.6144
2010-11-09 10:55:00,24.05,24.06,24.04,24.04,103448.27586206896,8.495,8.4985,8.4914,8.4914,103448.2759
2010-11-09 11:00:00,24.05,24.05,24.02,24.04,289655.1724137931,8.495,8.495,8.4844,8.4914,289655.1724
2010-11-09 11:05:00,24.04,24.05,24.03,24.04,227795.19331243468,8.4914,8.495,8.4879,8.4914,227795.1933
2010-11-09 11:10:00,24.04,24.04,24.03,24.03,166562.17345872518,8.4914,8.4914,8.4879,8.4879,166562.1735
2010-11-09 11:15:00,24.03,24.04,24.03,24.04,282967.60710553813,8.4879,8.4914,8.4879,8.4914,282967.6071
2010-11-09 11:20:00,24.03,24.04,24.0,24.0,184743.99164054336,8.4879,8.4914,8.4773,8.4773,184743.9916
2010-11-09 11:25:00,24.0,24.06,24.0,24.04,217972.8317659352,8.4773,8.4985,8.4773,8.4914,217972.8318
2010-11-09 11:30:00,24.04,24.05,24.03,24.04,233437.8265412748,8.4914,8.495,8.4879,8.4914,233437.8265
2010-11-09 11:35:00,24.04,24.04,24.01,24.02,171368.86102403342,8.4914,8.4914,8.4808,8.4844,171368.861
2010-11-09 11:40:00,24.01,24.02,24.0,24.0,113897.59665621734,8.4808,8.4844,8.4773,8.4773,113897.5967
2010-11-09 11:45:00,24.0,24.01,23.99,24.01,239289.4461859979,8.4773,8.4808,8.4738,8.4808,239289.4462
2010-11-09 11:50:00,24.01,24.02,23.96,23.96,205433.6468129572,8.4808,8.4844,8.4632,8.4632,205433.6468
2010-11-09 11:55:00,23.96,23.96,23.94,23.94,343364.68129571574,8.4632,8.4632,8.4561,8.4561,343364.6813
2010-11-09 12:00:00,23.94,23.94,23.87,23.89,1032601.8808777428,8.4561,8.4561,8.4314,8.4385,1032601.8809
2010-11-09 12:05:00,23.9,23.97,23.88,23.96,259143.15569487985,8.442,8.4667,8.4349,8.4632,259143.1557
2010-11-09 12:10:00,23.96,24.0,23.95,23.98,160292.58098223616,8.4632,8.4773,8.4596,8.4702,160292.581
2010-11-09 12:15:00,23.98,23.98,23.95,23.95,107628.00417972832,8.4702,8.4702,8.4596,8.4596,107628.0042
2010-11-09 12:20:00,23.95,23.97,23.94,23.96,115151.51515151517,8.4596,8.4667,8.4561,8.4632,115151.5152
2010-11-09 12:25:00,23.96,23.96,23.93,23.96,141692.78996865204,8.4632,8.4632,8.4526,8.4632,141692.79
2010-11-09 12:30:00,23.96,23.97,23.95,23.95,98223.61546499476,8.4632,8.4667,8.4596,8.4596,98223.6155
2010-11-09 12:35:00,23.95,23.96,23.91,23.92,122675.02612330198,8.4596,8.4632,8.4455,8.4491,122675.0261
2010-11-09 12:40:00,23.91,23.93,23.91,23.92,149843.26018808776,8.4455,8.4526,8.4455,8.4491,149843.2602
2010-11-09 12:45:00,23.92,23.96,23.92,23.94,111598.7460815047,8.4491,8.4632,8.4491,8.4561,111598.7461
2010-11-09 12:50:00,23.94,23.98,23.93,23.98,79205.85161964472,8.4561,8.4702,8.4526,8.4702,79205.8516
2010-11-09 12:55:00,23.97,23.98,23.96,23.97,65412.74817136886,8.4667,8.4702,8.4632,8.4667,65412.7482
2010-11-09 13:00:00,23.96,23.98,23.96,23.97,110553.81400208986,8.4632,8.4702,8.4632,8.4667,110553.814
2010-11-09 13:05:00,23.97,23.99,23.97,23.98,186206.8965517241,8.4667,8.4738,8.4667,8.4702,186206.8966
2010-11-09 13:10:00,23.98,23.98,23.96,23.97,97805.64263322884,8.4702,8.4702,8.4632,8.4667,97805.6426
2010-11-09 13:15:00,23.97,23.97,23.94,23.94,114524.55590386625,8.4667,8.4667,8.4561,8.4561,114524.5559
2010-11-09 13:20:00,23.94,23.94,23.92,23.93,150470.21943573668,8.4561,8.4561,8.4491,8.4526,150470.2194
2010-11-09 13:25:00,23.93,23.93,23.91,23.93,149007.3145245559,8.4526,8.4526,8.4455,8.4526,149007.3145
2010-11-09 13:30:00,23.93,23.95,23.93,23.95,99059.56112852664,8.4526,8.4596,8.4526,8.4596,99059.5611
2010-11-09 13:35:00,23.95,23.96,23.93,23.93,109299.89550679206,8.4596,8.4632,8.4526,8.4526,109299.8955
2010-11-09 13:40:00,23.93,23.93,23.93,23.93,78369.90595611285,8.4526,8.4526,8.4526,8.4526,78369.906
2010-11-09 13:45:00,23.93,23.94,23.91,23.91,303866.2486938349,8.4526,8.4561,8.4455,8.4455,303866.2487
2010-11-09 13:50:00,23.91,23.93,23.9,23.91,181191.2225705329,8.4455,8.4526,8.442,8.4455,181191.2226
2010-11-09 13:55:00,23.9,23.93,23.9,23.93,109508.88192267502,8.442,8.4526,8.442,8.4526,109508.8819
2010-11-09 14:00:00,23.93,23.93,23.88,23.89,366771.15987460816,8.4526,8.4526,8.4349,8.4385,366771.1599
2010-11-09 14:05:00,23.88,23.91,23.88,23.91,168443.0512016719,8.4349,8.4455,8.4349,8.4455,168443.0512
2010-11-09 14:10:00,23.91,23.93,23.91,23.93,115360.50156739813,8.4455,8.4526,8.4455,8.4526,115360.5016
2010-11-09 14:15:00,23.93,23.94,23.9,23.92,154649.94775339603,8.4526,8.4561,8.442,8.4491,154649.9478
2010-11-09 14:20:00,23.91,23.93,23.9,23.93,99686.52037617554,8.4455,8.4526,8.442,8.4526,99686.5204
2010-11-09 14:25:00,23.93,23.93,23.91,23.93,120167.18913270636,8.4526,8.4526,8.4455,8.4526,120167.1891
2010-11-09 14:30:00,23.93,23.94,23.93,23.94,62277.95193312434,8.4526,8.4561,8.4526,8.4561,62277.9519
2010-11-09 14:35:00,23.94,23.94,23.94,23.94,77324.97387669802,8.4561,8.4561,8.4561,8.4561,77324.9739
2010-11-09 14:40:00,23.94,23.95,23.93,23.93,125391.84952978056,8.4561,8.4596,8.4526,8.4526,125391.8495
2010-11-09 14:45:00,23.93,23.96,23.93,23.94,205224.66039707416,8.4526,8.4632,8.4526,8.4561,205224.6604
2010-11-09 14:50:00,23.94,23.95,23.94,23.94,113897.59665621734,8.4561,8.4596,8.4561,8.4561,113897.5967
2010-11-09 14:55:00,23.94,23.94,23.93,23.93,218808.77742946707,8.4561,8.4561,8.4526,8.4526,218808.7774
2010-11-09 15:00:00,23.93,23.93,23.92,23.93,219226.750261233,8.4526,8.4526,8.4491,8.4526,219226.7503
2010-11-09 15:05:00,23.93,23.93,23.92,23.92,219017.76384535004,8.4526,8.4526,8.4491,8.4491,219017.7638
2010-11-09 15:10:00,23.92,23.93,23.9,23.92,425078.3699059561,8.4491,8.4526,8.442,8.4491,425078.3699
2010-11-09 15:15:00,23.92,23.93,23.91,23.92,231765.93521421103,8.4491,8.4526,8.4455,8.4491,231765.9352
2010-11-09 15:20:00,23.92,23.92,23.9,23.91,256844.3051201672,8.4491,8.4491,8.442,8.4455,256844.3051
2010-11-09 15:25:00,23.91,23.93,23.9,23.92,253082.54963427372,8.4455,8.4526,8.442,8.4491,253082.5496
2010-11-09 15:30:00,23.93,23.93,23.92,23.93,285893.4169278997,8.4526,8.4526,8.4491,8.4526,285893.4169
2010-11-09 15:35:00,23.93,23.93,23.9,23.91,222988.5057471264,8.4526,8.4526,8.442,8.4455,222988.5057
2010-11-09 15:40:00,23.91,23.92,23.89,23.92,286729.36259143153,8.4455,8.4491,8.4385,8.4491,286729.3626
2010-11-09 15:45:00,23.92,23.93,23.88,23.89,512434.6917450366,8.4491,8.4526,8.4349,8.4385,512434.6917
2010-11-09 15:50:00,23.89,23.91,23.88,23.88,478160.9195402299,8.4385,8.4455,8.4349,8.4349,478160.9195
2010-11-09 15:55:00,23.88,23.95,23.88,23.95,886520.3761755485,8.4349,8.4596,8.4349,8.4596,886520.3762
2010-11-10 09:30:00,23.86,23.91,23.75,23.82,691118.0773249739,8.4279,8.4455,8.389,8.4137,691118.0773
2010-11-10 09:35:00,23.82,23.88,23.8,23.8,560501.5673981191,8.4137,8.4349,8.4067,8.4067,560501.5674
2010-11-10 09:40:00,23.8,23.81,23.76,23.79,286102.40334378264,8.4067,8.4102,8.3925,8.4031,286102.4033
2010-11-10 09:45:00,23.79,23.81,23.77,23.78,179937.3040752351,8.4031,8.4102,8.3961,8.3996,179937.3041
2010-11-10 09:50:00,23.78,23.8,23.75,23.79,262068.96551724136,8.3996,8.4067,8.389,8.4031,262068.9655
2010-11-10 09:55:00,23.79,23.79,23.73,23.74,269383.49007314525,8.4031,8.4031,8.3819,8.3855,269383.4901
2010-11-10 10:00:00,23.74,23.77,23.72,23.75,604179.7283176593,8.3855,8.3961,8.3784,8.389,604179.7283
2010-11-10 10:05:00,23.74,23.77,23.72,23.75,361128.526645768,8.3855,8.3961,8.3784,8.389,361128.5266
2010-11-10 10:10:00,23.74,23.77,23.73,23.76,253709.50888192267,8.3855,8.3961,8.3819,8.3925,253709.5089
2010-11-10 10:15:00,23.76,23.77,23.74,23.76,111807.73249738768,8.3925,8.3961,8.3855,8.3925,111807.7325
2010-11-10 10:20:00,23.77,23.77,23.73,23.76,175757.57575757577,8.3961,8.3961,8.3819,8.3925,175757.5758
2010-11-10 10:25:00,23.76,23.76,23.69,23.7,360501.5673981192,8.3925,8.3925,8.3678,8.3713,360501.5674
2010-11-10 10:30:00,23.7,23.7,23.67,23.69,368861.0240334378,8.3713,8.3713,8.3607,8.3678,368861.024
2010-11-10 10:35:00,23.69,23.7,23.68,23.69,176384.53500522466,8.3678,8.3713,8.3643,8.3678,176384.535
2010-11-10 10:40:00,23.69,23.72,23.69,23.72,316823.40647857887,8.3678,8.3784,8.3678,8.3784,316823.4065
2010-11-10 10:45:00,23.71,23.72,23.68,23.68,188923.7199582027,8.3749,8.3784,8.3643,8.3643,188923.72
2010-11-10 10:50:00,23.68,23.7,23.67,23.69,198746.0815047022,8.3643,8.3713,8.3607,8.3678,198746.0815
2010-11-10 10:55:00,23.7,23.73,23.69,23.73,134587.25182863112,8.3713,8.3819,8.3678,8.3819,134587.2518
2010-11-10 11:00:00,23.73,23.74,23.72,23.72,147962.38244514106,8.3819,8.3855,8.3784,8.3784,147962.3824
2010-11-10 11:05:00,23.71,23.76,23.71,23.76,140020.89864158828,8.3749,8.3925,8.3749,8.3925,140020.8986
2010-11-10 11:10:00,23.76,23.81,23.76,23.8,177429.4670846395,8.3925,8.4102,8.3925,8.4067,177429.4671
2010-11-10 11:15:00,23.8,23.81,23.78,23.8,108672.93625914316,8.4067,8.4102,8.3996,8.4067,108672.9363
2010-11-10 11:20:00,23.8,23.8,23.76,23.77,178265.41274817137,8.4067,8.4067,8.3925,8.3961,178265.4127
2010-11-10 11:25:00,23.77,23.81,23.77,23.81,124137.93103448275,8.3961,8.4102,8.3961,8.4102,124137.931
2010-11-10 11:30:00,23.8,23.81,23.79,23.8,86311.38975966562,8.4067,8.4102,8.4031,8.4067,86311.3898
2010-11-10 11:35:00,23.8,23.81,23.78,23.81,87565.30825496343,8.4067,8.4102,8.3996,8.4102,87565.3083
2010-11-10 11:40:00,23.81,23.84,23.8,23.83,167398.11912225705,8.4102,8.4208,8.4067,8.4173,167398.1191
2010-11-10 11:45:00,23.83,23.85,23.83,23.83,110135.84117032393,8.4173,8.4243,8.4173,8.4173,110135.8412
2010-11-10 11:50:00,23.83,23.84,23.81,23.82,156112.8526645768,8.4173,8.4208,8.4102,8.4137,156112.8527
2010-11-10 11:55:00,23.82,23.83,23.82,23.83,159665.62173458724,8.4137,8.4173,8.4137,8.4173,159665.6217
2010-11-10 12:00:00,23.83,23.85,23.83,23.84,77951.93312434692,8.4173,8.4243,8.4173,8.4208,77951.9331
2010-11-10 12:05:00,23.85,23.85,23.83,23.83,94670.84639498431,8.4243,8.4243,8.4173,8.4173,94670.8464
2010-11-10 12:10:00,23.84,23.84,23.82,23.83,88192.26750261233,8.4208,8.4208,8.4137,8.4173,88192.2675
2010-11-10 12:15:00,23.83,23.83,23.81,23.82,71055.38140020898,8.4173,8.4173,8.4102,8.4137,71055.3814
2010-11-10 12:20:00,23.83,23.84,23.82,23.83,94461.85997910135,8.4173,8.4208,8.4137,8.4173,94461.86
2010-11-10 12:25:00,23.83,23.84,23.83,23.83,60815.04702194357,8.4173,8.4208,8.4173,8.4173,60815.047
2010-11-10 12:30:00,23.83,23.84,23.82,23.84,136886.10240334377,8.4173,8.4208,8.4137,8.4208,136886.1024
2010-11-10 12:35:00,23.84,23.84,23.83,23.84,41797.28317659352,8.4208,8.4208,8.4173,8.4208,41797.2832
2010-11-10 12:40:00,23.84,23.84,23.81,23.82,98014.6290491118,8.4208,8.4208,8.4102,8.4137,98014.629
2010-11-10 12:45:00,23.81,23.83,23.81,23.83,123928.94461859978,8.4102,8.4173,8.4102,8.4173,123928.9446
2010-11-10 12:50:00,23.83,23.84,23.83,23.83,114106.58307210031,8.4173,8.4208,8.4173,8.4173,114106.5831
2010-11-10 12:55:00,23.83,23.85,23.83,23.84,128317.6593521421,8.4173,8.4243,8.4173,8.4208,128317.6594
2010-11-10 13:00:00,23.84,23.84,23.81,23.83,180355.27690700104,8.4208,8.4208,8.4102,8.4173,180355.2769
2010-11-10 13:05:00,23.83,23.85,23.82,23.85,135005.22466039707,8.4173,8.4243,8.4137,8.4243,135005.2247
2010-11-10 13:10:00,23.85,23.85,23.84,23.84,74399.16405433646,8.4243,8.4243,8.4208,8.4208,74399.1641
2010-11-10 13:15:00,23.84,23.88,23.84,23.88,259770.11494252871,8.4208,8.4349,8.4208,8.4349,259770.1149
2010-11-10 13:20:00,23.88,23.91,23.88,23.89,94043.88714733542,8.4349,8.4455,8.4349,8.4385,94043.8871
2010-11-10 13:25:00,23.9,23.91,23.89,23.89,102403.34378265412,8.442,8.4455,8.4385,8.4385,102403.3438
2010-11-10 13:30:00,23.89,23.91,23.88,23.89,64158.82967607105,8.4385,8.4455,8.4349,8.4385,64158.8297
2010-11-10 13:35:00,23.89,23.91,23.89,23.89,53918.49529780564,8.4385,8.4455,8.4385,8.4385,53918.4953
2010-11-10 13:40:00,23.9,23.9,23.88,23.89,59979.1013584117,8.442,8.442,8.4349,8.4385,59979.1014
2010-11-10 13:45:00,23.89,23.91,23.87,23.91,153187.04284221525,8.4385,8.4455,8.4314,8.4455,153187.0428
2010-11-10 13:50:00,23.91,23.91,23.89,23.9,57680.250783699055,8.4455,8.4455,8.4385,8.442,57680.2508
2010-11-10 13:55:00,23.9,23.93,23.9,23.92,82967.60710553813,8.442,8.4526,8.442,8.4491,82967.6071
2010-11-10 14:00:00,23.92,23.93,23.92,23.93,183072.1003134796,8.4491,8.4526,8.4491,8.4526,183072.1003
2010-11-10 14:05:00,23.93,23.97,23.93,23.96,112016.71891327064,8.4526,8.4667,8.4526,8.4632,112016.7189
2010-11-10 14:10:00,23.96,23.96,23.94,23.95,57680.250783699055,8.4632,8.4632,8.4561,8.4596,57680.2508
2010-11-10 14:15:00,23.95,23.96,23.93,23.95,82131.66144200627,8.4596,8.4632,8.4526,8.4596,82131.6614
2010-11-10 14:20:00,23.95,23.97,23.94,23.94,305747.1264367816,8.4596,8.4667,8.4561,8.4561,305747.1264
2010-11-10 14:25:00,23.94,23.98,23.94,23.97,80250.78369905955,8.4561,8.4702,8.4561,8.4667,80250.7837
2010-11-10 14:30:00,23.98,23.98,23.96,23.96,94252.87356321838,8.4702,8.4702,8.4632,8.4632,94252.8736
2010-11-10 14:35:00,23.96,23.98,23.95,23.97,60397.07419017764,8.4632,8.4702,8.4596,8.4667,60397.0742
2010-11-10 14:40:00,23.97,23.97,23.96,23.96,113270.63740856844,8.4667,8.4667,8.4632,8.4632,113270.6374
2010-11-10 14:45:00,23.96,23.96,23.93,23.93,149843.26018808776,8.4632,8.4632,8.4526,8.4526,149843.2602
2010-11-10 14:50:00,23.93,23.95,23.93,23.95,98641.5882967607,8.4526,8.4596,8.4526,8.4596,98641.5883
2010-11-10 14:55:00,23.95,23.96,23.94,23.95,86102.40334378266,8.4596,8.4632,8.4561,8.4596,86102.4033
2010-11-10 15:00:00,23.95,23.96,23.93,23.93,117450.36572622778,8.4596,8.4632,8.4526,8.4526,117450.3657
2010-11-10 15:05:00,23.93,23.93,23.91,23.92,172831.7659352142,8.4526,8.4526,8.4455,8.4491,172831.7659
2010-11-10 15:10:00,23.91,23.93,23.91,23.93,125600.83594566352,8.4455,8.4526,8.4455,8.4526,125600.8359
2010-11-10 15:15:00,23.93,23.93,23.9,23.92,151933.12434691744,8.4526,8.4526,8.442,8.4491,151933.1243
2010-11-10 15:20:00,23.92,23.93,23.91,23.93,193103.4482758621,8.4491,8.4526,8.4455,8.4526,193103.4483
2010-11-10 15:25:00,23.93,23.95,23.93,23.93,353396.0292580982,8.4526,8.4596,8.4526,8.4526,353396.0293
2010-11-10 15:30:00,23.93,23.96,23.93,23.94,259352.1421107628,8.4526,8.4632,8.4526,8.4561,259352.1421
2010-11-10 15:35:00,23.95,23.98,23.94,23.97,151097.17868338557,8.4596,8.4702,8.4561,8.4667,151097.1787
2010-11-10 15:40:00,23.97,23.99,23.97,23.97,202716.82340647856,8.4667,8.4738,8.4667,8.4667,202716.8234
2010-11-10 15:45:00,23.98,23.99,23.97,23.98,482758.62068965513,8.4702,8.4738,8.4667,8.4702,482758.6207
2010-11-10 15:50:00,23.98,23.98,23.97,23.97,455590.38662486937,8.4702,8.4702,8.4667,8.4667,455590.3866
2010-11-10 15:55:00,23.97,24.0,23.97,23.99,959038.6624869384,8.4667,8.4773,8.4667,8.4738,959038.6625
2010-11-11 09:30:00,23.82,23.96,23.8,23.96,444096.13375130616,8.4137,8.4632,8.4067,8.4632,444096.1338
2010-11-11 09:35:00,23.95,23.99,23.93,23.95,140020.89864158828,8.4596,8.4738,8.4526,8.4596,140020.8986
2010-11-11 09:40:00,23.95,23.96,23.85,23.9,210658.3072100313,8.4596,8.4632,8.4243,8.442,210658.3072
2010-11-11 09:45:00,23.9,23.9,23.87,23.9,160501.5673981191,8.442,8.442,8.4314,8.442,160501.5674
2010-11-11 09:50:00,23.9,23.93,23.88,23.92,214002.08986415883,8.442,8.4526,8.4349,8.4491,214002.0899
2010-11-11 09:55:00,23.92,24.0,23.92,23.94,188296.76071055385,8.4491,8.4773,8.4491,8.4561,188296.7607
2010-11-11 10:00:00,23.93,23.95,23.89,23.9,171995.82027168234,8.4526,8.4596,8.4385,8.442,171995.8203
2010-11-11 10:05:00,23.9,23.94,23.89,23.93,123301.98537095088,8.442,8.4561,8.4385,8.4526,123301.9854
2010-11-11 10:10:00,23.93,23.96,23.91,23.92,91954.02298850576,8.4526,8.4632,8.4455,8.4491,91954.023
2010-11-11 10:15:00,23.92,23.94,23.9,23.93,132079.41483803553,8.4491,8.4561,8.442,8.4526,132079.4148
2010-11-11 10:20:00,23.93,23.94,23.91,23.91,214838.0355276907,8.4526,8.4561,8.4455,8.4455,214838.0355
2010-11-11 10:25:00,23.92,23.94,23.89,23.91,98014.6290491118,8.4491,8.4561,8.4385,8.4455,98014.629
2010-11-11 10:30:00,23.91,23.91,23.86,23.87,112434.69174503656,8.4455,8.4455,8.4279,8.4314,112434.6917
2010-11-11 10:35:00,23.88,23.9,23.86,23.89,93834.90073145244,8.4349,8.442,8.4279,8.4385,93834.9007
2010-11-11 10:40:00,23.89,23.9,23.86,23.88,90491.11807732497,8.4385,8.442,8.4279,8.4349,90491.1181
2010-11-11 10:45:00,23.88,23.92,23.87,23.88,177847.43991640542,8.4349,8.4491,8.4314,8.4349,177847.4399
2010-11-11 10:50:00,23.88,23.89,23.87,23.88,67502.61233019854,8.4349,8.4385,8.4314,8.4349,67502.6123
2010-11-11 10:55:00,23.88,23.9,23.88,23.89,167189.13270637408,8.4349,8.442,8.4349,8.4385,167189.1327
2010-11-11 11:00:00,23.89,23.93,23.89,23.92,164263.32288401254,8.4385,8.4526,8.4385,8.4491,164263.3229
2010-11-11 11:05:00,23.92,23.93,23.88,23.89,143991.6405433647,8.4491,8.4526,8.4349,8.4385,143991.6405
2010-11-11 11:10:00,23.89,23.92,23.88,23.89,130616.50992685476,8.4385,8.4491,8.4349,8.4385,130616.5099
2010-11-11 11:15:00,23.89,23.93,23.89,23.93,145454.54545454544,8.4385,8.4526,8.4385,8.4526,145454.5455
2010-11-11 11:20:00,23.93,23.94,23.89,23.9,98014.6290491118,8.4526,8.4561,8.4385,8.442,98014.629
2010-11-11 11:25:00,23.9,23.91,23.89,23.91,204597.7011494253,8.442,8.4455,8.4385,8.4455,204597.7011
2010-11-11 11:30:00,23.9,23.92,23.89,23.89,108881.92267502612,8.442,8.4491,8.4385,8.4385,108881.9227
2010-11-11 11:35:00,23.89,23.91,23.87,23.89,92789.9686520376,8.4385,8.4455,8.4314,8.4385,92789.9687
2010-11-11 11:40:00,23.89,23.9,23.87,23.89,135423.19749216302,8.4385,8.442,8.4314,8.4385,135423.1975
2010-11-11 11:45:00,23.89,23.91,23.88,23.89,125600.83594566352,8.4385,8.4455,8.4349,8.4385,125600.8359
2010-11-11 11:50:00,23.89,23.93,23.89,23.92,62277.95193312434,8.4385,8.4526,8.4385,8.4491,62277.9519
2010-11-11 11:55:00,23.92,23.92,23.87,23.87,165099.2685475444,8.4491,8.4491,8.4314,8.4314,165099.2685
2010-11-11 12:00:00,23.87,23.88,23.86,23.87,83803.55276907001,8.4314,8.4349,8.4279,8.4314,83803.5528
2010-11-11 12:05:00,23.87,23.88,23.84,23.84,167398.11912225705,8.4314,8.4349,8.4208,8.4208,167398.1191
2010-11-11 12:10:00,23.84,23.86,23.84,23.85,84012.53918495297,8.4208,8.4279,8.4208,8.4243,84012.5392
2010-11-11 12:15:00,23.86,23.87,23.85,23.85,84221.52560083594,8.4279,8.4314,8.4243,8.4243,84221.5256
2010-11-11 12:20:00,23.85,23.87,23.85,23.86,95297.80564263322,8.4243,8.4314,8.4243,8.4279,95297.8056
2010-11-11 12:25:00,23.86,23.86,23.84,23.85,86729.36259143155,8.4279,8.4279,8.4208,8.4243,86729.3626
2010-11-11 12:30:00,23.86,23.86,23.84,23.85,327899.6865203762,8.4279,8.4279,8.4208,8.4243,327899.6865
2010-11-11 12:35:00,23.85,23.85,23.82,23.83,191222.57053291536,8.4243,8.4243,8.4137,8.4173,191222.5705
2010-11-11 12:40:00,23.82,23.83,23.82,23.82,114942.52873563218,8.4137,8.4173,8.4137,8.4137,114942.5287
2010-11-11 12:45:00,23.82,23.84,23.8,23.81,340229.8850574712,8.4137,8.4208,8.4067,8.4102,340229.8851
2010-11-11 12:50:00,23.81,23.83,23.78,23.79,219226.750261233,8.4102,8.4173,8.3996,8.4031,219226.7503
2010-11-11 12:55:00,23.79,23.83,23.78,23.8,155903.86624869384,8.4031,8.4173,8.3996,8.4067,155903.8662
2010-11-11 13:00:00,23.8,23.82,23.78,23.82,94043.88714733542,8.4067,8.4137,8.3996,8.4137,94043.8871
2010-11-11 13:05:00,23.82,23.83,23.82,23.83,51828.631138975965,8.4137,8.4173,8.4137,8.4173,51828.6311
2010-11-11 13:10:00,23.83,23.85,23.82,23.83,301776.3845350052,8.4173,8.4243,8.4137,8.4173,301776.3845
2010-11-11 13:15:00,23.84,23.84,23.81,23.83,99686.52037617554,8.4208,8.4208,8.4102,8.4173,99686.5204
2010-11-11 13:20:00,23.83,23.84,23.82,23.83,92789.9686520376,8.4173,8.4208,8.4137,8.4173,92789.9687
2010-11-11 13:25:00,23.82,23.83,23.81,23.82,120167.18913270636,8.4137,8.4173,8.4102,8.4137,120167.1891
2010-11-11 13:30:00,23.82,23.84,23.81,23.83,193521.421107628,8.4137,8.4208,8.4102,8.4173,193521.4211
2010-11-11 13:35:00,23.83,23.83,23.82,23.83,264785.78892372,8.4173,8.4173,8.4137,8.4173,264785.7889
2010-11-11 13:40:00,23.83,23.85,23.82,23.84,141901.776384535,8.4173,8.4243,8.4137,8.4208,141901.7764
2010-11-11 13:45:00,23.84,23.86,23.82,23.82,82131.66144200627,8.4208,8.4279,8.4137,8.4137,82131.6614
2010-11-11 13:50:00,23.83,23.83,23.81,23.81,121212.1212121212,8.4173,8.4173,8.4102,8.4102,121212.1212
2010-11-11 13:55:00,23.81,23.83,23.81,23.82,58934.16927899687,8.4102,8.4173,8.4102,8.4137,58934.1693
2010-11-11 14:00:00,23.82,23.83,23.82,23.82,63531.87042842215,8.4137,8.4173,8.4137,8.4137,63531.8704
2010-11-11 14:05:00,23.82,23.83,23.81,23.82,65203.76175548589,8.4137,8.4173,8.4102,8.4137,65203.7618
2010-11-11 14:10:00,23.82,23.83,23.81,23.83,98432.60188087774,8.4137,8.4173,8.4102,8.4173,98432.6019
2010-11-11 14:15:00,23.83,23.84,23.82,23.84,129780.56426332289,8.4173,8.4208,8.4137,8.4208,129780.5643
2010-11-11 14:20:00,23.84,23.84,23.82,23.83,170323.9289446186,8.4208,8.4208,8.4137,8.4173,170323.9289
2010-11-11 14:25:00,23.82,23.83,23.82,23.82,120794.14838035528,8.4137,8.4173,8.4137,8.4137,120794.1484
2010-11-11 14:30:00,23.82,23.84,23.82,23.82,164472.3092998955,8.4137,8.4208,8.4137,8.4137,164472.3093
2010-11-11 14:35:00,23.83,23.84,23.82,23.82,160501.5673981191,8.4173,8.4208,8.4137,8.4137,160501.5674
2010-11-11 14:40:00,23.82,23.83,23.82,23.82,64367.81609195402,8.4137,8.4173,8.4137,8.4137,64367.8161
2010-11-11 14:45:00,23.82,23.83,23.81,23.82,127063.7408568443,8.4137,8.4173,8.4102,8.4137,127063.7409
2010-11-11 14:50:00,23.82,23.82,23.8,23.81,145872.5182863114,8.4137,8.4137,8.4067,8.4102,145872.5183
2010-11-11 14:55:00,23.81,23.83,23.8,23.83,332497.3876698015,8.4102,8.4173,8.4067,8.4173,332497.3877
2010-11-11 15:00:00,23.82,23.83,23.81,23.81,205015.6739811912,8.4137,8.4173,8.4102,8.4102,205015.674
2010-11-11 15:05:00,23.81,23.82,23.81,23.82,96133.7513061651,8.4102,8.4137,8.4102,8.4137,96133.7513
2010-11-11 15:10:00,23.82,23.82,23.81,23.81,127272.72727272726,8.4137,8.4137,8.4102,8.4102,127272.7273
2010-11-11 15:15:00,23.81,23.83,23.81,23.81,445977.0114942528,8.4102,8.4173,8.4102,8.4102,445977.0115
2010-11-11 15:20:00,23.82,23.82,23.78,23.79,295506.7920585162,8.4137,8.4137,8.3996,8.4031,295506.7921
2010-11-11 15:25:00,23.79,23.81,23.78,23.81,150470.21943573668,8.4031,8.4102,8.3996,8.4102,150470.2194
2010-11-11 15:30:00,23.81,23.81,23.78,23.8,277324.973876698,8.4102,8.4102,8.3996,8.4067,277324.9739
2010-11-11 15:35:00,23.8,23.81,23.79,23.81,110971.7868338558,8.4067,8.4102,8.4031,8.4102,110971.7868
2010-11-11 15:40:00,23.81,23.81,23.79,23.81,272936.2591431557,8.4102,8.4102,8.4031,8.4102,272936.2591
2010-11-11 15:45:00,23.81,23.83,23.81,23.83,465203.7617554859,8.4102,8.4173,8.4102,8.4173,465203.7618
2010-11-11 15:50:00,23.83,23.83,23.81,23.83,266666.6666666667,8.4173,8.4173,8.4102,8.4173,266666.6667
2010-11-11 15:55:00,23.82,23.83,23.81,23.83,956321.8390804598,8.4137,8.4173,8.4102,8.4173,956321.8391
2010-11-12 09:30:00,23.71,23.73,23.67,23.67,593939.3939393939,8.3749,8.3819,8.3607,8.3607,593939.3939
2010-11-12 09:35:00,23.68,23.7,23.53,23.53,343573.66771159874,8.3643,8.3713,8.3113,8.3113,343573.6677
2010-11-12 09:40:00,23.53,23.58,23.48,23.51,665830.7210031347,8.3113,8.329,8.2936,8.3042,665830.721
2010-11-12 09:45:00,23.51,23.52,23.48,23.48,345663.5318704284,8.3042,8.3078,8.2936,8.2936,345663.5319
2010-11-12 09:50:00,23.48,23.48,23.4,23.45,966771.1598746082,8.2936,8.2936,8.2654,8.283,966771.1599
2010-11-12 09:55:00,23.45,23.45,23.42,23.45,457680.25078369904,8.283,8.283,8.2724,8.283,457680.2508
2010-11-12 10:00:00,23.44,23.48,23.41,23.45,628422.1525600835,8.2795,8.2936,8.2689,8.283,628422.1526
2010-11-12 10:05:00,23.45,23.56,23.45,23.56,431765.9352142111,8.283,8.3219,8.283,8.3219,431765.9352
2010-11-12 10:10:00,23.56,23.56,23.51,23.52,366353.1870428422,8.3219,8.3219,8.3042,8.3078,366353.187
2010-11-12 10:15:00,23.52,23.55,23.48,23.48,494879.8328108673,8.3078,8.3184,8.2936,8.2936,494879.8328
2010-11-12 10:20:00,23.48,23.5,23.45,23.46,231138.97596656217,8.2936,8.3007,8.283,8.2866,231138.976
2010-11-12 10:25:00,23.46,23.48,23.45,23.46,144409.6133751306,8.2866,8.2936,8.283,8.2866,144409.6134
2010-11-12 10:30:00,23.46,23.48,23.45,23.48,159874.60815047022,8.2866,8.2936,8.283,8.2936,159874.6082
2010-11-12 10:35:00,23.48,23.48,23.42,23.47,448693.83490073145,8.2936,8.2936,8.2724,8.2901,448693.8349
2010-11-12 10:40:00,23.47,23.47,23.4,23.41,294461.85997910134,8.2901,8.2901,8.2654,8.2689,294461.86
2010-11-12 10:45:00,23.4,23.42,23.37,23.37,454963.4273772205,8.2654,8.2724,8.2548,8.2548,454963.4274
2010-11-12 10:50:00,23.38,23.38,23.28,23.3,713270.6374085684,8.2583,8.2583,8.223,8.2301,713270.6374
2010-11-12 10:55:00,23.29,23.35,23.29,23.31,233855.7993730408,8.2265,8.2477,8.2265,8.2336,233855.7994
2010-11-12 11:00:00,23.31,23.39,23.31,23.39,244514.1065830721,8.2336,8.2618,8.2336,8.2618,244514.1066
2010-11-12 11:05:00,23.39,23.4,23.34,23.36,299059.56112852664,8.2618,8.2654,8.2442,8.2512,299059.5611
2010-11-12 11:10:00,23.35,23.44,23.35,23.41,218181.81818181812,8.2477,8.2795,8.2477,8.2689,218181.8182
2010-11-12 11:15:00,23.41,23.45,23.41,23.44,193521.421107628,8.2689,8.283,8.2689,8.2795,193521.4211
2010-11-12 11:20:00,23.44,23.44,23.42,23.43,94461.85997910135,8.2795,8.2795,8.2724,8.276,94461.86
2010-11-12 11:25:00,23.43,23.44,23.4,23.4,269383.49007314525,8.276,8.2795,8.2654,8.2654,269383.4901
2010-11-12 11:30:00,23.41,23.41,23.38,23.39,309299.89550679206,8.2689,8.2689,8.2583,8.2618,309299.8955
2010-11-12 11:35:00,23.39,23.4,23.35,23.35,228004.1797283177,8.2618,8.2654,8.2477,8.2477,228004.1797
2010-11-12 11:40:00,23.35,23.35,23.31,23.32,216509.9268547544,8.2477,8.2477,8.2336,8.2371,216509.9269
2010-11-12 11:45:00,23.31,23.32,23.29,23.31,386624.86938349006,8.2336,8.2371,8.2265,8.2336,386624.8694
2010-11-12 11:50:00,23.31,23.32,23.26,23.27,260188.08777429463,8.2336,8.2371,8.2159,8.2195,260188.0878
2010-11-12 11:55:00,23.27,23.28,23.26,23.28,189341.69278996863,8.2195,8.223,8.2159,8.223,189341.6928
2010-11-12 12:00:00,23.28,23.29,23.26,23.27,334378.2654127481,8.223,8.2265,8.2159,8.2195,334378.2654
2010-11-12 12:05:00,23.27,23.38,23.27,23.37,300313.4796238244,8.2195,8.2583,8.2195,8.2548,300313.4796
2010-11-12 12:10:00,23.37,23.4,23.36,23.38,128526.64576802508,8.2548,8.2654,8.2512,8.2583,128526.6458
2010-11-12 12:15:00,23.38,23.38,23.34,23.35,112225.7053291536,8.2583,8.2583,8.2442,8.2477,112225.7053
2010-11-12 12:20:00,23.35,23.37,23.32,23.34,219226.750261233,8.2477,8.2548,8.2371,8.2442,219226.7503
2010-11-12 12:25:00,23.34,23.37,23.34,23.35,77324.97387669802,8.2442,8.2548,8.2442,8.2477,77324.9739
2010-11-12 12:30:00,23.35,23.37,23.34,23.35,149216.30094043887,8.2477,8.2548,8.2442,8.2477,149216.3009
2010-11-12 12:35:00,23.35,23.4,23.35,23.39,156530.82549634273,8.2477,8.2654,8.2477,8.2618,156530.8255
2010-11-12 12:40:00,23.39,23.41,23.38,23.39,121839.0804597701,8.2618,8.2689,8.2583,8.2618,121839.0805
2010-11-12 12:45:00,23.39,23.39,23.35,23.36,126227.79519331244,8.2618,8.2618,8.2477,8.2512,126227.7952
2010-11-12 12:50:00,23.36,23.37,23.33,23.36,177847.43991640542,8.2512,8.2548,8.2407,8.2512,177847.4399
2010-11-12 12:55:00,23.36,23.38,23.35,23.37,143364.68129571577,8.2512,8.2583,8.2477,8.2548,143364.6813
2010-11-12 13:00:00,23.37,23.37,23.33,23.36,177011.49425287356,8.2548,8.2548,8.2407,8.2512,177011.4943
2010-11-12 13:05:00,23.37,23.38,23.35,23.36,124764.89028213166,8.2548,8.2583,8.2477,8.2512,124764.8903
2010-11-12 13:10:00,23.37,23.38,23.37,23.37,103657.26227795192,8.2548,8.2583,8.2548,8.2548,103657.2623
2010-11-12 13:15:00,23.37,23.4,23.37,23.37,93207.94148380354,8.2548,8.2654,8.2548,8.2548,93207.9415
2010-11-12 13:20:00,23.37,23.38,23.36,23.37,106792.05851619644,8.2548,8.2583,8.2512,8.2548,106792.0585
2010-11-12 13:25:00,23.37,23.37,23.32,23.32,337304.0752351097,8.2548,8.2548,8.2371,8.2371,337304.0752
2010-11-12 13:30:00,23.33,23.34,23.32,23.32,133542.3197492163,8.2407,8.2442,8.2371,8.2371,133542.3197
2010-11-12 13:35:00,23.32,23.35,23.3,23.33,123928.94461859978,8.2371,8.2477,8.2301,8.2407,123928.9446
2010-11-12 13:40:00,23.33,23.34,23.31,23.33,248066.87565308253,8.2407,8.2442,8.2336,8.2407,248066.8757
2010-11-12 13:45:00,23.32,23.34,23.32,23.34,86729.36259143155,8.2371,8.2442,8.2371,8.2442,86729.3626
2010-11-12 13:50:00,23.34,23.36,23.33,23.35,54336.46812957158,8.2442,8.2512,8.2407,8.2477,54336.4681
2010-11-12 13:55:00,23.35,23.36,23.33,23.35,154231.97492163008,8.2477,8.2512,8.2407,8.2477,154231.9749
2010-11-12 14:00:00,23.35,23.36,23.34,23.35,201671.89132706373,8.2477,8.2512,8.2442,8.2477,201671.8913
2010-11-12 14:05:00,23.35,23.36,23.32,23.35,145036.57262277952,8.2477,8.2512,8.2371,8.2477,145036.5726
2010-11-12 14:10:00,23.35,23.36,23.33,23.33,175130.61650992683,8.2477,8.2512,8.2407,8.2407,175130.6165
2010-11-12 14:15:00,23.33,23.38,23.33,23.38,104702.19435736677,8.2407,8.2583,8.2407,8.2583,104702.1944
2010-11-12 14:20:00,23.38,23.39,23.37,23.37,80877.74294670846,8.2583,8.2618,8.2548,8.2548,80877.7429
2010-11-12 14:25:00,23.37,23.39,23.37,23.37,99059.56112852664,8.2548,8.2618,8.2548,8.2548,99059.5611
2010-11-12 14:30:00,23.37,23.37,23.35,23.37,193521.421107628,8.2548,8.2548,8.2477,8.2548,193521.4211
2010-11-12 14:35:00,23.37,23.37,23.35,23.37,162173.45872518286,8.2548,8.2548,8.2477,8.2548,162173.4587
2010-11-12 14:40:00,23.36,23.37,23.32,23.32,390595.61128526647,8.2512,8.2548,8.2371,8.2371,390595.6113
2010-11-12 14:45:00,23.33,23.34,23.32,23.33,255799.3730407524,8.2407,8.2442,8.2371,8.2407,255799.373
2010-11-12 14:50:00,23.33,23.34,23.29,23.3,714524.5559038662,8.2407,8.2442,8.2265,8.2301,714524.5559
2010-11-12 14:55:00,23.3,23.3,23.26,23.26,351306.16509926855,8.2301,8.2301,8.2159,8.2159,351306.1651
2010-11-12 15:00:00,23.26,23.26,23.24,23.26,458934.1692789968,8.2159,8.2159,8.2089,8.2159,458934.1693
2010-11-12 15:05:00,23.25,23.27,23.24,23.27,329153.605015674,8.2124,8.2195,8.2089,8.2195,329153.605
2010-11-12 15:10:00,23.27,23.29,23.26,23.29,231765.93521421103,8.2195,8.2265,8.2159,8.2265,231765.9352
2010-11-12 15:15:00,23.29,23.31,23.27,23.31,288401.25391849526,8.2265,8.2336,8.2195,8.2336,288401.2539
2010-11-12 15:20:00,23.31,23.34,23.31,23.34,444723.0929989551,8.2336,8.2442,8.2336,8.2442,444723.093
2010-11-12 15:25:00,23.34,23.34,23.29,23.3,442006.2695924765,8.2442,8.2442,8.2265,8.2301,442006.2696
2010-11-12 15:30:00,23.3,23.31,23.28,23.3,810449.3207941484,8.2301,8.2336,8.223,8.2301,810449.3208
2010-11-12 15:35:00,23.3,23.31,23.24,23.25,611076.2800417973,8.2301,8.2336,8.2089,8.2124,611076.28
2010-11-12 15:40:00,23.25,23.26,23.21,23.22,766353.1870428422,8.2124,8.2159,8.1983,8.2018,766353.187
2010-11-12 15:45:00,23.22,23.24,23.21,23.21,1015256.0083594566,8.2018,8.2089,8.1983,8.1983,1015256.0084
2010-11-12 15:50:00,23.21,23.22,23.2,23.21,952769.0700104492,8.1983,8.2018,8.1947,8.1983,952769.07
2010-11-12 15:55:00,23.2,23.26,23.2,23.26,1722466.039707419,8.1947,8.2159,8.1947,8.2159,1722466.0397
2010-11-15 09:30:00,23.37,23.57,23.35,23.41,738766.9801462905,8.2548,8.3254,8.2477,8.2689,738766.9801
2010-11-15 09:35:00,23.41,23.47,23.39,23.4,347544.40961337514,8.2689,8.2901,8.2618,8.2654,347544.4096
2010-11-15 09:40:00,23.39,23.43,23.35,23.4,401671.8913270637,8.2618,8.276,8.2477,8.2654,401671.8913
2010-11-15 09:45:00,23.4,23.45,23.37,23.44,720376.1755485893,8.2654,8.283,8.2548,8.2795,720376.1755
2010-11-15 09:50:00,23.45,23.45,23.43,23.45,257889.237199582,8.283,8.283,8.276,8.283,257889.2372
2010-11-15 09:55:00,23.45,23.45,23.39,23.39,230929.9895506792,8.283,8.283,8.2618,8.2618,230929.9896
2010-11-15 10:00:00,23.39,23.4,23.35,23.39,226541.27481713687,8.2618,8.2654,8.2477,8.2618,226541.2748
2010-11-15 10:05:00,23.39,23.39,23.35,23.35,252455.59038662488,8.2618,8.2618,8.2477,8.2477,252455.5904
2010-11-15 10:10:00,23.35,23.36,23.31,23.33,252664.57680250783,8.2477,8.2512,8.2336,8.2407,252664.5768
2010-11-15 10:15:00,23.33,23.36,23.32,23.32,199373.04075235108,8.2407,8.2512,8.2371,8.2371,199373.0408
2010-11-15 10:20:00,23.32,23.32,23.3,23.31,285266.45768025075,8.2371,8.2371,8.2301,8.2336,285266.4577
2010-11-15 10:25:00,23.32,23.33,23.28,23.28,314106.5830721003,8.2371,8.2407,8.223,8.223,314106.5831
2010-11-15 10:30:00,23.28,23.29,23.22,23.23,537304.0752351097,8.223,8.2265,8.2018,8.2053,537304.0752
2010-11-15 10:35:00,23.22,23.23,23.18,23.23,423615.4649947753,8.2018,8.2053,8.1877,8.2053,423615.465
2010-11-15 10:40:00,23.23,23.23,23.2,23.21,225705.329153605,8.2053,8.2053,8.1947,8.1983,225705.3292
2010-11-15 10:45:00,23.21,23.24,23.2,23.23,379728.31765935215,8.1983,8.2089,8.1947,8.2053,379728.3177
2010-11-15 10:50:00,23.23,23.24,23.22,23.23,197074.19017763843,8.2053,8.2089,8.2018,8.2053,197074.1902
2010-11-15 10:55:00,23.23,23.25,23.22,23.24,383908.0459770115,8.2053,8.2124,8.2018,8.2089,383908.046
2010-11-15 11:00:00,23.24,23.25,23.22,23.23,259979.1013584117,8.2089,8.2124,8.2018,8.2053,259979.1014
2010-11-15 11:05:00,23.23,23.24,23.19,23.21,277951.9331243469,8.2053,8.2089,8.1912,8.1983,277951.9331
2010-11-15 11:10:00,23.21,23.21,23.18,23.2,206687.56530825497,8.1983,8.1983,8.1877,8.1947,206687.5653
2010-11-15 11:15:00,23.19,23.21,23.19,23.19,317868.3385579937,8.1912,8.1983,8.1912,8.1912,317868.3386
2010-11-15 11:20:00,23.19,23.21,23.19,23.21,493625.9143155695,8.1912,8.1983,8.1912,8.1983,493625.9143
2010-11-15 11:25:00,23.2,23.21,23.2,23.21,140647.8578892372,8.1947,8.1983,8.1947,8.1983,140647.8579
2010-11-15 11:30:00,23.21,23.25,23.21,23.24,228840.12539184952,8.1983,8.2124,8.1983,8.2089,228840.1254
2010-11-15 11:35:00,23.24,23.27,23.23,23.24,297387.6698014629,8.2089,8.2195,8.2053,8.2089,297387.6698
2010-11-15 11:40:00,23.24,23.26,23.24,23.24,286520.3761755486,8.2089,8.2159,8.2089,8.2089,286520.3762
2010-11-15 11:45:00,23.24,23.27,23.24,23.27,262068.96551724136,8.2089,8.2195,8.2089,8.2195,262068.9655
2010-11-15 11:50:00,23.26,23.28,23.25,23.26,189341.69278996863,8.2159,8.223,8.2124,8.2159,189341.6928
2010-11-15 11:55:00,23.26,23.28,23.24,23.26,265621.7345872518,8.2159,8.223,8.2089,8.2159,265621.7346
2010-11-15 12:00:00,23.25,23.26,23.24,23.24,185370.95088819225,8.2124,8.2159,8.2089,8.2089,185370.9509
2010-11-15 12:05:00,23.24,23.25,23.24,23.24,385370.9508881923,8.2089,8.2124,8.2089,8.2089,385370.9509
2010-11-15 12:10:00,23.24,23.24,23.22,23.22,258098.223615465,8.2089,8.2089,8.2018,8.2018,258098.2236
2010-11-15 12:15:00,23.22,23.25,23.22,23.23,392476.48902821314,8.2018,8.2124,8.2018,8.2053,392476.489
2010-11-15 12:20:00,23.23,23.24,23.22,23.23,294252.8735632184,8.2053,8.2089,8.2018,8.2053,294252.8736
2010-11-15 12:25:00,23.23,23.24,23.23,23.23,142110.76280041796,8.2053,8.2089,8.2053,8.2053,142110.7628
2010-11-15 12:30:00,23.23,23.23,23.22,23.23,105329.15360501569,8.2053,8.2053,8.2018,8.2053,105329.1536
2010-11-15 12:35:00,23.23,23.27,23.23,23.25,218599.7910135841,8.2053,8.2195,8.2053,8.2124,218599.791
2010-11-15 12:40:00,23.25,23.26,23.24,23.26,110135.84117032393,8.2124,8.2159,8.2089,8.2159,110135.8412
2010-11-15 12:45:00,23.26,23.28,23.26,23.28,106583.07210031348,8.2159,8.223,8.2159,8.223,106583.0721
2010-11-15 12:50:00,23.28,23.29,23.27,23.28,197701.1494252873,8.223,8.2265,8.2195,8.223,197701.1494
2010-11-15 12:55:00,23.27,23.28,23.26,23.26,163845.3500522466,8.2195,8.223,8.2159,8.2159,163845.3501
2010-11-15 13:00:00,23.26,23.26,23.2,23.2,363636.3636363637,8.2159,8.2159,8.1947,8.1947,363636.3636
2010-11-15 13:05:00,23.2,23.23,23.2,23.21,159038.66248693835,8.1947,8.2053,8.1947,8.1983,159038.6625
2010-11-15 13:10:00,23.21,23.27,23.21,23.27,203134.7962382445,8.1983,8.2195,8.1983,8.2195,203134.7962
2010-11-15 13:15:00,23.27,23.33,23.27,23.32,318913.27063740854,8.2195,8.2407,8.2195,8.2371,318913.2706
2010-11-15 13:20:00,23.32,23.32,23.3,23.3,258934.16927899685,8.2371,8.2371,8.2301,8.2301,258934.1693
2010-11-15 13:25:00,23.3,23.31,23.28,23.29,107836.99059561128,8.2301,8.2336,8.223,8.2265,107836.9906
2010-11-15 13:30:00,23.29,23.3,23.28,23.29,441588.29676071054,8.2265,8.2301,8.223,8.2265,441588.2968
2010-11-15 13:35:00,23.29,23.3,23.29,23.3,150888.1922675026,8.2265,8.2301,8.2265,8.2301,150888.1923
2010-11-15 13:40:00,23.3,23.32,23.29,23.32,245977.0114942529,8.2301,8.2371,8.2265,8.2371,245977.0115
2010-11-15 13:45:00,23.32,23.32,23.3,23.31,139184.95297805642,8.2371,8.2371,8.2301,8.2336,139184.953
2010-11-15 13:50:00,23.31,23.32,23.3,23.31,84430.51201671892,8.2336,8.2371,8.2301,8.2336,84430.512
2010-11-15 13:55:00,23.31,23.31,23.3,23.3,76489.02821316614,8.2336,8.2336,8.2301,8.2301,76489.0282
2010-11-15 14:00:00,23.3,23.3,23.28,23.3,273354.2319749216,8.2301,8.2301,8.223,8.2301,273354.232
2010-11-15 14:05:00,23.3,23.3,23.29,23.29,160710.55381400208,8.2301,8.2301,8.2265,8.2265,160710.5538
2010-11-15 14:10:00,23.29,23.3,23.25,23.26,433019.8537095088,8.2265,8.2301,8.2124,8.2159,433019.8537
2010-11-15 14:15:00,23.26,23.28,23.25,23.25,205433.6468129572,8.2159,8.223,8.2124,8.2124,205433.6468
2010-11-15 14:20:00,23.25,23.25,23.22,23.22,214629.0491118077,8.2124,8.2124,8.2018,8.2018,214629.0491
2010-11-15 14:25:00,23.22,23.24,23.2,23.21,220480.6687565308,8.2018,8.2089,8.1947,8.1983,220480.6688
2010-11-15 14:30:00,23.21,23.21,23.19,23.2,412330.1985370951,8.1983,8.1983,8.1912,8.1947,412330.1985
2010-11-15 14:35:00,23.2,23.21,23.18,23.2,232601.8808777429,8.1947,8.1983,8.1877,8.1947,232601.8809
2010-11-15 14:40:00,23.2,23.22,23.2,23.21,155485.8934169279,8.1947,8.2018,8.1947,8.1983,155485.8934
2010-11-15 14:45:00,23.21,23.23,23.2,23.2,234691.74503657265,8.1983,8.2053,8.1947,8.1947,234691.745
2010-11-15 14:50:00,23.21,23.24,23.2,23.21,162382.44514106584,8.1983,8.2089,8.1947,8.1983,162382.4451
2010-11-15 14:55:00,23.21,23.22,23.17,23.18,317450.36572622776,8.1983,8.2018,8.1841,8.1877,317450.3657
2010-11-15 15:00:00,23.18,23.2,23.16,23.17,434482.7586206896,8.1877,8.1947,8.1806,8.1841,434482.7586
2010-11-15 15:05:00,23.17,23.17,23.12,23.13,647857.8892371996,8.1841,8.1841,8.1665,8.17,647857.8892
2010-11-15 15:10:00,23.13,23.14,23.1,23.11,379310.3448275862,8.17,8.1735,8.1594,8.1629,379310.3448
2010-11-15 15:15:00,23.1,23.11,23.06,23.07,751515.1515151515,8.1594,8.1629,8.1453,8.1488,751515.1515
2010-11-15 15:20:00,23.07,23.08,23.03,23.03,531452.4555903866,8.1488,8.1523,8.1347,8.1347,531452.4556
2010-11-15 15:25:00,23.03,23.06,23.03,23.04,748798.3281086729,8.1347,8.1453,8.1347,8.1382,748798.3281
2010-11-15 15:30:00,23.04,23.06,23.03,23.04,783490.0731452456,8.1382,8.1453,8.1347,8.1382,783490.0731
2010-11-15 15:35:00,23.04,23.06,23.03,23.05,380982.23615464993,8.1382,8.1453,8.1347,8.1417,380982.2362
2010-11-15 15:40:00,23.05,23.07,23.04,23.05,511180.77324973873,8.1417,8.1488,8.1382,8.1417,511180.7732
2010-11-15 15:45:00,23.05,23.07,23.03,23.05,985370.9508881924,8.1417,8.1488,8.1347,8.1417,985370.9509
2010-11-15 15:50:00,23.05,23.05,23.01,23.03,1196865.2037617555,8.1417,8.1417,8.1276,8.1347,1196865.2038
2010-11-15 15:55:00,23.03,23.07,23.02,23.04,1629258.0982236154,8.1347,8.1488,8.1312,8.1382,1629258.0982
2010-11-16 09:30:00,22.99,23.03,22.97,22.99,451410.65830721,8.1206,8.1347,8.1135,8.1206,451410.6583
2010-11-16 09:35:00,23.0,23.02,22.92,22.95,535632.183908046,8.1241,8.1312,8.0958,8.1064,535632.1839
2010-11-16 09:40:00,22.95,22.99,22.94,22.98,531452.4555903866,8.1064,8.1206,8.1029,8.117,531452.4556
2010-11-16 09:45:00,22.97,23.03,22.97,22.99,348589.34169279,8.1135,8.1347,8.1135,8.1206,348589.3417
2010-11-16 09:50:00,22.99,23.06,22.99,23.02,224451.4106583072,8.1206,8.1453,8.1206,8.1312,224451.4107
2010-11-16 09:55:00,23.02,23.04,22.99,23.03,243469.17450365727,8.1312,8.1382,8.1206,8.1347,243469.1745
2010-11-16 10:00:00,23.03,23.04,22.99,23.03,472727.2727272727,8.1347,8.1382,8.1206,8.1347,472727.2727
2010-11-16 10:05:00,23.03,23.08,23.0,23.0,716823.4064785789,8.1347,8.1523,8.1241,8.1241,716823.4065
2010-11-16 10:10:00,23.0,23.0,22.97,22.97,228422.1525600836,8.1241,8.1241,8.1135,8.1135,228422.1526
2010-11-16 10:15:00,22.97,23.02,22.97,22.98,209613.3751306165,8.1135,8.1312,8.1135,8.117,209613.3751
2010-11-16 10:20:00,22.98,22.98,22.93,22.94,178056.4263322884,8.117,8.117,8.0994,8.1029,178056.4263
2010-11-16 10:25:00,22.94,22.96,22.93,22.96,135423.19749216302,8.1029,8.11,8.0994,8.11,135423.1975
2010-11-16 10:30:00,22.95,22.95,22.9,22.91,328108.6729362591,8.1064,8.1064,8.0888,8.0923,328108.6729
2010-11-16 10:35:00,22.91,22.93,22.87,22.88,292163.0094043887,8.0923,8.0994,8.0782,8.0817,292163.0094
2010-11-16 10:40:00,22.89,22.9,22.87,22.9,171786.83385579937,8.0852,8.0888,8.0782,8.0888,171786.8339
2010-11-16 10:45:00,22.9,22.93,22.88,22.93,251828.631138976,8.0888,8.0994,8.0817,8.0994,251828.6311
2010-11-16 10:50:00,22.93,22.94,22.92,22.92,108463.94984326018,8.0994,8.1029,8.0958,8.0958,108463.9498
2010-11-16 10:55:00,22.93,22.94,22.89,22.93,273354.2319749216,8.0994,8.1029,8.0852,8.0994,273354.232
2010-11-16 11:00:00,22.93,22.97,22.92,22.95,225496.34273772204,8.0994,8.1135,8.0958,8.1064,225496.3427
2010-11-16 11:05:00,22.95,22.95,22.88,22.89,246812.95715778472,8.1064,8.1064,8.0817,8.0852,246812.9572
2010-11-16 11:10:00,22.89,22.92,22.87,22.91,407941.4838035528,8.0852,8.0958,8.0782,8.0923,407941.4838
2010-11-16 11:15:00,22.91,22.91,22.86,22.87,235109.7178683385,8.0923,8.0923,8.0746,8.0782,235109.7179
2010-11-16 11:20:00,22.87,22.91,22.87,22.9,230303.0303030303,8.0782,8.0923,8.0782,8.0888,230303.0303
2010-11-16 11:25:00,22.9,22.9,22.81,22.82,391849.52978056425,8.0888,8.0888,8.057,8.0605,391849.5298
2010-11-16 11:30:00,22.82,22.87,22.82,22.86,183490.07314524555,8.0605,8.0782,8.0605,8.0746,183490.0731
2010-11-16 11:35:00,22.86,22.87,22.84,22.86,208986.4158829676,8.0746,8.0782,8.0676,8.0746,208986.4159
2010-11-16 11:40:00,22.86,22.87,22.79,22.79,302194.35736677115,8.0746,8.0782,8.0499,8.0499,302194.3574
2010-11-16 11:45:00,22.8,22.82,22.76,22.82,340647.8578892372,8.0534,8.0605,8.0393,8.0605,340647.8579
2010-11-16 11:50:00,22.82,22.86,22.81,22.84,162173.45872518286,8.0605,8.0746,8.057,8.0676,162173.4587
2010-11-16 11:55:00,22.84,22.85,22.82,22.84,199164.0543364681,8.0676,8.0711,8.0605,8.0676,199164.0543
2010-11-16 12:00:00,22.84,22.87,22.83,22.85,163009.40438871473,8.0676,8.0782,8.064,8.0711,163009.4044
2010-11-16 12:05:00,22.85,22.88,22.85,22.87,124346.91745036573,8.0711,8.0817,8.0711,8.0782,124346.9175
2010-11-16 12:10:00,22.86,22.88,22.83,22.88,132915.3605015674,8.0746,8.0817,8.064,8.0817,132915.3605
2010-11-16 12:15:00,22.87,22.87,22.85,22.85,84221.52560083594,8.0782,8.0782,8.0711,8.0711,84221.5256
2010-11-16 12:20:00,22.85,22.88,22.83,22.84,122884.01253918494,8.0711,8.0817,8.064,8.0676,122884.0125
2010-11-16 12:25:00,22.84,22.9,22.84,22.88,205015.6739811912,8.0676,8.0888,8.0676,8.0817,205015.674
2010-11-16 12:30:00,22.87,22.88,22.82,22.84,222152.5600835945,8.0782,8.0817,8.0605,8.0676,222152.5601
2010-11-16 12:35:00,22.83,22.84,22.81,22.82,121630.09404388716,8.064,8.0676,8.057,8.0605,121630.094
2010-11-16 12:40:00,22.82,22.83,22.8,22.83,137513.0616509927,8.0605,8.064,8.0534,8.064,137513.0617
2010-11-16 12:45:00,22.83,22.84,22.81,22.81,101776.3845350052,8.064,8.0676,8.057,8.057,101776.3845
2010-11-16 12:50:00,22.81,22.84,22.81,22.84,100313.47962382445,8.057,8.0676,8.057,8.0676,100313.4796
2010-11-16 12:55:00,22.83,22.86,22.82,22.86,97805.64263322884,8.064,8.0746,8.0605,8.0746,97805.6426
2010-11-16 13:00:00,22.86,22.87,22.85,22.87,80459.77011494253,8.0746,8.0782,8.0711,8.0782,80459.7701
2010-11-16 13:05:00,22.87,22.87,22.84,22.84,157157.78474399162,8.0782,8.0782,8.0676,8.0676,157157.7847
2010-11-16 13:10:00,22.84,22.85,22.83,22.84,120794.14838035528,8.0676,8.0711,8.064,8.0676,120794.1484
2010-11-16 13:15:00,22.83,22.84,22.81,22.84,102194.35736677116,8.064,8.0676,8.057,8.0676,102194.3574
2010-11-16 13:20:00,22.84,22.84,22.84,22.84,126436.7816091954,8.0676,8.0676,8.0676,8.0676,126436.7816
2010-11-16 13:25:00,22.84,22.85,22.83,22.84,108881.92267502612,8.0676,8.0711,8.064,8.0676,108881.9227
2010-11-16 13:30:00,22.84,22.85,22.83,22.83,72936.2591431557,8.0676,8.0711,8.064,8.064,72936.2591
2010-11-16 13:35:00,22.83,22.84,22.82,22.83,132288.40125391848,8.064,8.0676,8.0605,8.064,132288.4013
2010-11-16 13:40:00,22.83,22.83,22.81,22.83,153187.04284221525,8.064,8.064,8.057,8.064,153187.0428
2010-11-16 13:45:00,22.83,22.84,22.81,22.83,194566.35318704284,8.064,8.0676,8.057,8.064,194566.3532
2010-11-16 13:50:00,22.83,22.85,22.83,22.85,94252.87356321838,8.064,8.0711,8.064,8.0711,94252.8736
2010-11-16 13:55:00,22.85,22.87,22.85,22.85,85475.44409613375,8.0711,8.0782,8.0711,8.0711,85475.4441
2010-11-16 14:00:00,22.86,22.87,22.83,22.84,154858.934169279,8.0746,8.0782,8.064,8.0676,154858.9342
2010-11-16 14:05:00,22.84,22.85,22.81,22.83,146499.47753396028,8.0676,8.0711,8.057,8.064,146499.4775
2010-11-16 14:10:00,22.84,22.86,22.83,22.86,141692.78996865204,8.0676,8.0746,8.064,8.0746,141692.79
2010-11-16 14:15:00,22.86,22.87,22.83,22.84,118286.31138975966,8.0746,8.0782,8.064,8.0676,118286.3114
2010-11-16 14:20:00,22.84,22.86,22.83,22.84,157366.7711598746,8.0676,8.0746,8.064,8.0676,157366.7712
2010-11-16 14:25:00,22.84,22.84,22.82,22.83,124137.93103448275,8.0676,8.0676,8.0605,8.064,124137.931
2010-11-16 14:30:00,22.83,22.84,22.81,22.83,165517.24137931035,8.064,8.0676,8.057,8.064,165517.2414
2010-11-16 14:35:00,22.83,22.83,22.79,22.8,220271.68234064785,8.064,8.064,8.0499,8.0534,220271.6823
2010-11-16 14:40:00,22.8,22.82,22.79,22.81,195402.2988505747,8.0534,8.0605,8.0499,8.057,195402.2989
2010-11-16 14:45:00,22.81,22.82,22.8,22.82,137304.07523510972,8.057,8.0605,8.0534,8.0605,137304.0752
2010-11-16 14:50:00,22.82,22.84,22.82,22.83,172204.80668756532,8.0605,8.0676,8.0605,8.064,172204.8067
2010-11-16 14:55:00,22.83,22.86,22.83,22.84,178683.3855799373,8.064,8.0746,8.064,8.0676,178683.3856
2010-11-16 15:00:00,22.84,22.85,22.81,22.81,267711.5987460815,8.0676,8.0711,8.057,8.057,267711.5987
2010-11-16 15:05:00,22.81,22.81,22.79,22.81,276071.0553814002,8.057,8.057,8.0499,8.057,276071.0554
2010-11-16 15:10:00,22.81,22.81,22.79,22.79,174503.6572622779,8.057,8.057,8.0499,8.0499,174503.6573
2010-11-16 15:15:00,22.8,22.81,22.76,22.8,387251.82863113895,8.0534,8.057,8.0393,8.0534,387251.8286
2010-11-16 15:20:00,22.8,22.82,22.79,22.82,157157.78474399162,8.0534,8.0605,8.0499,8.0605,157157.7847
2010-11-16 15:25:00,22.82,22.83,22.8,22.8,146708.46394984325,8.0605,8.064,8.0534,8.0534,146708.4639
2010-11-16 15:30:00,22.8,22.81,22.79,22.8,299686.5203761755,8.0534,8.057,8.0499,8.0534,299686.5204
2010-11-16 15:35:00,22.8,22.8,22.76,22.78,419435.736677116,8.0534,8.0534,8.0393,8.0464,419435.7367
2010-11-16 15:40:00,22.78,22.79,22.76,22.78,439707.4190177638,8.0464,8.0499,8.0393,8.0464,439707.419
2010-11-16 15:45:00,22.78,22.83,22.78,22.83,776593.5214211076,8.0464,8.064,8.0464,8.064,776593.5214
2010-11-16 15:50:00,22.83,22.85,22.81,22.83,922675.026123302,8.064,8.0711,8.057,8.064,922675.0261
2010-11-16 15:55:00,22.83,22.84,22.81,22.81,1105329.1536050157,8.064,8.0676,8.057,8.057,1105329.1536
2010-11-17 09:30:00,22.89,23.02,22.83,23.01,485057.4712643678,8.0852,8.1312,8.064,8.1276,485057.4713
2010-11-17 09:35:00,23.0,23.01,22.83,22.9,438035.5276907001,8.1241,8.1276,8.064,8.0888,438035.5277
2010-11-17 09:40:00,22.9,22.96,22.9,22.92,285057.4712643678,8.0888,8.11,8.0888,8.0958,285057.4713
2010-11-17 09:45:00,22.92,22.92,22.89,22.9,236781.6091954023,8.0958,8.0958,8.0852,8.0888,236781.6092
2010-11-17 09:50:00,22.9,22.91,22.87,22.89,171995.82027168234,8.0888,8.0923,8.0782,8.0852,171995.8203
2010-11-17 09:55:00,22.89,22.89,22.84,22.86,179728.31765935215,8.0852,8.0852,8.0676,8.0746,179728.3177
2010-11-17 10:00:00,22.86,22.88,22.84,22.87,209404.3887147336,8.0746,8.0817,8.0676,8.0782,209404.3887
2010-11-17 10:05:00,22.87,22.89,22.84,22.86,359665.62173458724,8.0782,8.0852,8.0676,8.0746,359665.6217
2010-11-17 10:10:00,22.87,22.92,22.86,22.91,156530.82549634273,8.0782,8.0958,8.0746,8.0923,156530.8255
2010-11-17 10:15:00,22.91,22.92,22.88,22.91,130825.49634273772,8.0923,8.0958,8.0817,8.0923,130825.4963
2010-11-17 10:20:00,22.91,22.95,22.91,22.93,142737.72204806688,8.0923,8.1064,8.0923,8.0994,142737.722
2010-11-17 10:25:00,22.93,22.96,22.92,22.96,146917.45036572622,8.0994,8.11,8.0958,8.11,146917.4504
2010-11-17 10:30:00,22.96,22.97,22.93,22.96,314942.5287356322,8.11,8.1135,8.0994,8.11,314942.5287
2010-11-17 10:35:00,22.96,22.96,22.94,22.95,117450.36572622778,8.11,8.11,8.1029,8.1064,117450.3657
2010-11-17 10:40:00,22.96,23.0,22.95,23.0,304702.1943573668,8.11,8.1241,8.1064,8.1241,304702.1944
2010-11-17 10:45:00,22.99,23.0,22.98,22.99,252246.60397074188,8.1206,8.1241,8.117,8.1206,252246.604
2010-11-17 10:50:00,22.99,23.01,22.97,22.97,370114.9425287356,8.1206,8.1276,8.1135,8.1135,370114.9425
2010-11-17 10:55:00,22.97,22.98,22.97,22.98,140647.8578892372,8.1135,8.117,8.1135,8.117,140647.8579
2010-11-17 11:00:00,22.98,23.01,22.97,22.99,242842.21525600835,8.117,8.1276,8.1135,8.1206,242842.2153
2010-11-17 11:05:00,22.99,23.01,22.99,22.99,211285.26645768023,8.1206,8.1276,8.1206,8.1206,211285.2665
2010-11-17 11:10:00,22.99,23.0,22.98,22.98,151306.16509926855,8.1206,8.1241,8.117,8.117,151306.1651
2010-11-17 11:15:00,22.99,23.0,22.97,22.98,96969.69696969696,8.1206,8.1241,8.1135,8.117,96969.697
2010-11-17 11:20:00,22.98,22.99,22.97,22.97,121003.13479623824,8.117,8.1206,8.1135,8.1135,121003.1348
2010-11-17 11:25:00,22.97,22.98,22.97,22.98,131452.4555903866,8.1135,8.117,8.1135,8.117,131452.4556
2010-11-17 11:30:00,22.97,22.98,22.97,22.97,110553.81400208986,8.1135,8.117,8.1135,8.1135,110553.814
2010-11-17 11:35:00,22.97,22.98,22.97,22.97,94252.87356321838,8.1135,8.117,8.1135,8.1135,94252.8736
2010-11-17 11:40:00,22.97,22.97,22.94,22.94,78369.90595611285,8.1135,8.1135,8.1029,8.1029,78369.906
2010-11-17 11:45:00,22.94,22.94,22.9,22.91,108045.97701149424,8.1029,8.1029,8.0888,8.0923,108045.977
2010-11-17 11:50:00,22.91,22.95,22.9,22.94,126645.76802507836,8.0923,8.1064,8.0888,8.1029,126645.768
2010-11-17 11:55:00,22.95,22.98,22.93,22.93,109926.85475444097,8.1064,8.117,8.0994,8.0994,109926.8548
2010-11-17 12:00:00,22.93,22.97,22.93,22.97,75862.06896551723,8.0994,8.1135,8.0994,8.1135,75862.069
2010-11-17 12:05:00,22.96,22.97,22.92,22.93,68547.54440961337,8.11,8.1135,8.0958,8.0994,68547.5444
2010-11-17 12:10:00,22.93,22.94,22.92,22.94,69383.49007314524,8.0994,8.1029,8.0958,8.1029,69383.4901
2010-11-17 12:15:00,22.94,22.95,22.93,22.95,74817.1368861024,8.1029,8.1064,8.0994,8.1064,74817.1369
2010-11-17 12:20:00,22.95,22.98,22.95,22.98,88401.25391849529,8.1064,8.117,8.1064,8.117,88401.2539
2010-11-17 12:25:00,22.98,22.98,22.96,22.97,89864.15882967607,8.117,8.117,8.11,8.1135,89864.1588
2010-11-17 12:30:00,22.96,22.97,22.96,22.96,61650.992685475445,8.11,8.1135,8.11,8.11,61650.9927
2010-11-17 12:35:00,22.96,22.97,22.96,22.97,32810.86729362591,8.11,8.1135,8.11,8.1135,32810.8673
2010-11-17 12:40:00,22.97,22.97,22.96,22.96,82758.62068965517,8.1135,8.1135,8.11,8.11,82758.6207
2010-11-17 12:45:00,22.96,22.96,22.95,22.96,114733.5423197492,8.11,8.11,8.1064,8.11,114733.5423
2010-11-17 12:50:00,22.96,22.97,22.95,22.97,76489.02821316614,8.11,8.1135,8.1064,8.1135,76489.0282
2010-11-17 12:55:00,22.97,22.98,22.95,22.96,104493.2079414838,8.1135,8.117,8.1064,8.11,104493.2079
2010-11-17 13:00:00,22.96,22.96,22.95,22.96,60606.0606060606,8.11,8.11,8.1064,8.11,60606.0606
2010-11-17 13:05:00,22.96,22.97,22.95,22.96,114733.5423197492,8.11,8.1135,8.1064,8.11,114733.5423
2010-11-17 13:10:00,22.96,22.97,22.95,22.95,68756.53082549635,8.11,8.1135,8.1064,8.1064,68756.5308
2010-11-17 13:15:00,22.95,22.95,22.94,22.94,140020.89864158828,8.1064,8.1064,8.1029,8.1029,140020.8986
2010-11-17 13:20:00,22.94,22.97,22.94,22.96,64785.78892371996,8.1029,8.1135,8.1029,8.11,64785.7889
2010-11-17 13:25:00,22.96,22.97,22.95,22.97,49738.76698014629,8.11,8.1135,8.1064,8.1135,49738.767
2010-11-17 13:30:00,22.96,22.97,22.96,22.96,55172.41379310345,8.11,8.1135,8.11,8.11,55172.4138
2010-11-17 13:35:00,22.97,22.98,22.95,22.96,93416.92789968652,8.1135,8.117,8.1064,8.11,93416.9279
2010-11-17 13:40:00,22.95,22.95,22.91,22.92,224451.4106583072,8.1064,8.1064,8.0923,8.0958,224451.4107
2010-11-17 13:45:00,22.91,22.93,22.91,22.93,142946.70846394985,8.0923,8.0994,8.0923,8.0994,142946.7085
2010-11-17 13:50:00,22.94,22.94,22.93,22.93,111389.75966562174,8.1029,8.1029,8.0994,8.0994,111389.7597
2010-11-17 13:55:00,22.93,22.93,22.92,22.92,71682.34064785788,8.0994,8.0994,8.0958,8.0958,71682.3406
2010-11-17 14:00:00,22.93,22.93,22.91,22.91,105120.1671891327,8.0994,8.0994,8.0923,8.0923,105120.1672
2010-11-17 14:05:00,22.92,22.92,22.9,22.9,94879.83281086729,8.0958,8.0958,8.0888,8.0888,94879.8328
2010-11-17 14:10:00,22.9,22.91,22.9,22.9,104911.18077324974,8.0888,8.0923,8.0888,8.0888,104911.1808
2010-11-17 14:15:00,22.9,22.91,22.89,22.9,142737.72204806688,8.0888,8.0923,8.0852,8.0888,142737.722
2010-11-17 14:20:00,22.9,22.9,22.87,22.89,119122.25705329153,8.0888,8.0888,8.0782,8.0852,119122.2571
2010-11-17 14:25:00,22.89,22.9,22.88,22.9,81922.6750261233,8.0852,8.0888,8.0817,8.0888,81922.675
2010-11-17 14:30:00,22.9,22.91,22.89,22.9,78578.89237199581,8.0888,8.0923,8.0852,8.0888,78578.8924
2010-11-17 14:35:00,22.91,22.92,22.9,22.92,62486.93834900732,8.0923,8.0958,8.0888,8.0958,62486.9383
2010-11-17 14:40:00,22.92,22.92,22.92,22.92,68338.5579937304,8.0958,8.0958,8.0958,8.0958,68338.558
2010-11-17 14:45:00,22.92,22.92,22.91,22.92,101567.39811912226,8.0958,8.0958,8.0923,8.0958,101567.3981
2010-11-17 14:50:00,22.92,22.92,22.91,22.91,99268.5475444096,8.0958,8.0958,8.0923,8.0923,99268.5475
2010-11-17 14:55:00,22.91,22.93,22.91,22.93,157157.78474399162,8.0923,8.0994,8.0923,8.0994,157157.7847
2010-11-17 15:00:00,22.92,22.93,22.92,22.92,207105.5381400209,8.0958,8.0994,8.0958,8.0958,207105.5381
2010-11-17 15:05:00,22.92,22.92,22.89,22.9,220480.6687565308,8.0958,8.0958,8.0852,8.0888,220480.6688
2010-11-17 15:10:00,22.9,22.92,22.9,22.91,129153.60501567398,8.0888,8.0958,8.0888,8.0923,129153.605
2010-11-17 15:15:00,22.91,22.92,22.9,22.91,141065.83072100312,8.0923,8.0958,8.0888,8.0923,141065.8307
2010-11-17 15:20:00,22.91,22.91,22.87,22.89,345663.5318704284,8.0923,8.0923,8.0782,8.0852,345663.5319
2010-11-17 15:25:00,22.88,22.89,22.85,22.85,454754.4409613375,8.0817,8.0852,8.0711,8.0711,454754.441
2010-11-17 15:30:00,22.85,22.89,22.85,22.89,391640.5433646813,8.0711,8.0852,8.0711,8.0852,391640.5434
2010-11-17 15:35:00,22.89,22.91,22.89,22.91,207314.52455590383,8.0852,8.0923,8.0852,8.0923,207314.5246
2010-11-17 15:40:00,22.91,22.92,22.89,22.9,314942.5287356322,8.0923,8.0958,8.0852,8.0888,314942.5287
2010-11-17 15:45:00,22.9,22.94,22.9,22.92,632601.8808777429,8.0888,8.1029,8.0888,8.0958,632601.8809
2010-11-17 15:50:00,22.92,22.92,22.9,22.9,452873.5632183908,8.0958,8.0958,8.0888,8.0888,452873.5632
2010-11-17 15:55:00,22.9,22.9,22.87,22.88,696551.724137931,8.0888,8.0888,8.0782,8.0817,696551.7241
2010-11-18 09:30:00,22.93,22.95,22.73,22.73,877324.973876698,8.0994,8.1064,8.0287,8.0287,877324.9739
2010-11-18 09:35:00,22.73,22.78,22.72,22.72,686938.3490073145,8.0287,8.0464,8.0252,8.0252,686938.349
2010-11-18 09:40:00,22.72,22.75,22.71,22.73,336677.1159874608,8.0252,8.0358,8.0217,8.0287,336677.116
2010-11-18 09:45:00,22.73,22.74,22.68,22.69,364472.3092998955,8.0287,8.0323,8.0111,8.0146,364472.3093
2010-11-18 09:50:00,22.69,22.69,22.65,22.66,634691.7450365726,8.0146,8.0146,8.0005,8.004,634691.745
2010-11-18 09:55:00,22.67,22.7,22.64,22.66,816509.9268547544,8.0075,8.0181,7.9969,8.004,816509.9269
2010-11-18 10:00:00,22.69,22.7,22.66,22.67,645768.0250783699,8.0146,8.0181,8.004,8.0075,645768.0251
2010-11-18 10:05:00,22.67,22.69,22.61,22.62,660397.0741901776,8.0075,8.0146,7.9863,7.9899,660397.0742
2010-11-18 10:10:00,22.62,22.69,22.62,22.68,478369.9059561128,7.9899,8.0146,7.9899,8.0111,478369.906
2010-11-18 10:15:00,22.68,22.69,22.66,22.67,425705.329153605,8.0111,8.0146,8.004,8.0075,425705.3292
2010-11-18 10:20:00,22.68,22.7,22.67,22.69,344618.5997910136,8.0111,8.0181,8.0075,8.0146,344618.5998
2010-11-18 10:25:00,22.69,22.72,22.69,22.72,575130.6165099269,8.0146,8.0252,8.0146,8.0252,575130.6165
2010-11-18 10:30:00,22.72,22.75,22.71,22.72,402298.8505747126,8.0252,8.0358,8.0217,8.0252,402298.8506
2010-11-18 10:35:00,22.72,22.73,22.68,22.69,430094.0438871473,8.0252,8.0287,8.0111,8.0146,430094.0439
2010-11-18 10:40:00,22.69,22.7,22.67,22.67,235109.7178683385,8.0146,8.0181,8.0075,8.0075,235109.7179
2010-11-18 10:45:00,22.67,22.7,22.66,22.7,180355.27690700104,8.0075,8.0181,8.004,8.0181,180355.2769
2010-11-18 10:50:00,22.7,22.72,22.66,22.66,426123.3019853709,8.0181,8.0252,8.004,8.004,426123.302
2010-11-18 10:55:00,22.67,22.67,22.59,22.59,627586.2068965517,8.0075,8.0075,7.9793,7.9793,627586.2069
2010-11-18 11:00:00,22.59,22.62,22.59,22.62,330198.5370950888,7.9793,7.9899,7.9793,7.9899,330198.5371
2010-11-18 11:05:00,22.62,22.63,22.59,22.6,243051.2016718913,7.9899,7.9934,7.9793,7.9828,243051.2017
2010-11-18 11:10:00,22.6,22.62,22.59,22.6,223824.4514106583,7.9828,7.9899,7.9793,7.9828,223824.4514
2010-11-18 11:15:00,22.6,22.62,22.6,22.61,186206.8965517241,7.9828,7.9899,7.9828,7.9863,186206.8966
2010-11-18 11:20:00,22.61,22.68,22.61,22.67,352560.0835945663,7.9863,8.0111,7.9863,8.0075,352560.0836
2010-11-18 11:25:00,22.68,22.68,22.66,22.66,261650.99268547544,8.0111,8.0111,8.004,8.004,261650.9927
2010-11-18 11:30:00,22.66,22.66,22.63,22.65,305956.11285266455,8.004,8.004,7.9934,8.0005,305956.1129
2010-11-18 11:35:00,22.65,22.67,22.64,22.64,104911.18077324974,8.0005,8.0075,7.9969,7.9969,104911.1808
2010-11-18 11:40:00,22.64,22.65,22.63,22.65,81086.72936259143,7.9969,8.0005,7.9934,8.0005,81086.7294
2010-11-18 11:45:00,22.65,22.65,22.65,22.65,85684.43051201671,8.0005,8.0005,8.0005,8.0005,85684.4305
2010-11-18 11:50:00,22.65,22.67,22.65,22.66,161128.52664576803,8.0005,8.0075,8.0005,8.004,161128.5266
2010-11-18 11:55:00,22.66,22.68,22.66,22.67,135632.18390804596,8.004,8.0111,8.004,8.0075,135632.1839
2010-11-18 12:00:00,22.67,22.7,22.67,22.7,142319.74921630093,8.0075,8.0181,8.0075,8.0181,142319.7492
2010-11-18 12:05:00,22.7,22.71,22.69,22.7,212330.19853709507,8.0181,8.0217,8.0146,8.0181,212330.1985
2010-11-18 12:10:00,22.7,22.71,22.68,22.69,159247.64890282133,8.0181,8.0217,8.0111,8.0146,159247.6489
2010-11-18 12:15:00,22.69,22.7,22.68,22.69,267293.6259143156,8.0146,8.0181,8.0111,8.0146,267293.6259
2010-11-18 12:20:00,22.69,22.69,22.67,22.67,377011.4942528735,8.0146,8.0146,8.0075,8.0075,377011.4943
2010-11-18 12:25:00,22.68,22.68,22.67,22.67,141274.8171368861,8.0111,8.0111,8.0075,8.0075,141274.8171
2010-11-18 12:30:00,22.67,22.69,22.66,22.68,186206.8965517241,8.0075,8.0146,8.004,8.0111,186206.8966
2010-11-18 12:35:00,22.68,22.71,22.68,22.7,172831.7659352142,8.0111,8.0217,8.0111,8.0181,172831.7659
2010-11-18 12:40:00,22.7,22.7,22.7,22.7,169487.98328108672,8.0181,8.0181,8.0181,8.0181,169487.9833
2010-11-18 12:45:00,22.7,22.7,22.7,22.7,128735.63218390803,8.0181,8.0181,8.0181,8.0181,128735.6322
2010-11-18 12:50:00,22.7,22.7,22.69,22.7,205224.66039707416,8.0181,8.0181,8.0146,8.0181,205224.6604
2010-11-18 12:55:00,22.7,22.71,22.68,22.68,245559.0386624869,8.0181,8.0217,8.0111,8.0111,245559.0387
2010-11-18 13:00:00,22.69,22.7,22.65,22.7,435736.67711598746,8.0146,8.0181,8.0005,8.0181,435736.6771
2010-11-18 13:05:00,22.7,22.71,22.69,22.7,203761.7554858934,8.0181,8.0217,8.0146,8.0181,203761.7555
2010-11-18 13:10:00,22.7,22.71,22.7,22.71,214002.08986415883,8.0181,8.0217,8.0181,8.0217,214002.0899
2010-11-18 13:15:00,22.71,22.72,22.69,22.69,184326.0188087774,8.0217,8.0252,8.0146,8.0146,184326.0188
2010-11-18 13:20:00,22.69,22.7,22.69,22.69,124346.91745036573,8.0146,8.0181,8.0146,8.0146,124346.9175
2010-11-18 13:25:00,22.69,22.73,22.69,22.72,188505.7471264368,8.0146,8.0287,8.0146,8.0252,188505.7471
2010-11-18 13:30:00,22.71,22.73,22.71,22.72,102403.34378265412,8.0217,8.0287,8.0217,8.0252,102403.3438
2010-11-18 13:35:00,22.72,22.73,22.72,22.73,247021.9435736677,8.0252,8.0287,8.0252,8.0287,247021.9436
2010-11-18 13:40:00,22.73,22.73,22.71,22.72,112225.7053291536,8.0287,8.0287,8.0217,8.0252,112225.7053
2010-11-18 13:45:00,22.72,22.74,22.72,22.74,154440.96133751306,8.0252,8.0323,8.0252,8.0323,154440.9613
2010-11-18 13:50:00,22.74,22.77,22.73,22.76,195193.31243469173,8.0323,8.0428,8.0287,8.0393,195193.3124
2010-11-18 13:55:00,22.77,22.78,22.76,22.76,233855.7993730408,8.0428,8.0464,8.0393,8.0393,233855.7994
2010-11-18 14:00:00,22.76,22.82,22.76,22.81,312016.7189132706,8.0393,8.0605,8.0393,8.057,312016.7189
2010-11-18 14:05:00,22.82,22.86,22.81,22.85,556112.8526645767,8.0605,8.0746,8.057,8.0711,556112.8527
2010-11-18 14:10:00,22.85,22.85,22.82,22.83,278996.8652037617,8.0711,8.0711,8.0605,8.064,278996.8652
2010-11-18 14:15:00,22.83,22.86,22.83,22.86,235318.70428422152,8.064,8.0746,8.064,8.0746,235318.7043
2010-11-18 14:20:00,22.86,22.86,22.84,22.85,223824.4514106583,8.0746,8.0746,8.0676,8.0711,223824.4514
2010-11-18 14:25:00,22.85,22.85,22.82,22.82,215256.00835945664,8.0711,8.0711,8.0605,8.0605,215256.0084
2010-11-18 14:30:00,22.81,22.83,22.81,22.83,254545.45454545453,8.057,8.064,8.057,8.064,254545.4545
2010-11-18 14:35:00,22.83,22.85,22.82,22.83,186624.8693834901,8.064,8.0711,8.0605,8.064,186624.8694
2010-11-18 14:40:00,22.83,22.84,22.81,22.81,164890.28213166143,8.064,8.0676,8.057,8.057,164890.2821
2010-11-18 14:45:00,22.81,22.85,22.81,22.83,214420.06269592475,8.057,8.0711,8.057,8.064,214420.0627
2010-11-18 14:50:00,22.83,22.85,22.82,22.85,201253.9184952978,8.064,8.0711,8.0605,8.0711,201253.9185
2010-11-18 14:55:00,22.86,22.86,22.84,22.86,178892.37199582026,8.0746,8.0746,8.0676,8.0746,178892.372
2010-11-18 15:00:00,22.86,22.86,22.82,22.82,170323.9289446186,8.0746,8.0746,8.0605,8.0605,170323.9289
2010-11-18 15:05:00,22.82,22.85,22.82,22.84,154231.97492163008,8.0605,8.0711,8.0605,8.0676,154231.9749
2010-11-18 15:10:00,22.84,22.85,22.82,22.83,119958.2027168234,8.0676,8.0711,8.0605,8.064,119958.2027
2010-11-18 15:15:00,22.82,22.83,22.81,22.81,185788.9237199582,8.0605,8.064,8.057,8.057,185788.9237
2010-11-18 15:20:00,22.81,22.81,22.77,22.78,303448.2758620689,8.057,8.057,8.0428,8.0464,303448.2759
2010-11-18 15:25:00,22.78,22.79,22.76,22.78,214211.0762800418,8.0464,8.0499,8.0393,8.0464,214211.0763
2010-11-18 15:30:00,22.78,22.81,22.77,22.8,220689.6551724138,8.0464,8.057,8.0428,8.0534,220689.6552
2010-11-18 15:35:00,22.8,22.8,22.76,22.77,230094.04388714733,8.0534,8.0534,8.0393,8.0428,230094.0439
2010-11-18 15:40:00,22.77,22.78,22.76,22.77,234482.75862068965,8.0428,8.0464,8.0393,8.0428,234482.7586
2010-11-18 15:45:00,22.77,22.78,22.76,22.77,513061.6509926855,8.0428,8.0464,8.0393,8.0428,513061.651
2010-11-18 15:50:00,22.77,22.79,22.77,22.77,565099.2685475444,8.0428,8.0499,8.0428,8.0428,565099.2685
2010-11-18 15:55:00,22.78,22.78,22.76,22.77,910344.8275862068,8.0464,8.0464,8.0393,8.0428,910344.8276
2010-11-19 09:30:00,22.8,22.84,22.76,22.76,2654127.4817136885,8.0534,8.0676,8.0393,8.0393,2654127.4817
2010-11-19 09:35:00,22.76,22.82,22.73,22.73,571577.8474399163,8.0393,8.0605,8.0287,8.0287,571577.8474
2010-11-19 09:40:00,22.73,22.75,22.66,22.66,315569.4879832811,8.0287,8.0358,8.004,8.004,315569.488
2010-11-19 09:45:00,22.66,22.66,22.61,22.62,525600.8359456635,8.004,8.004,7.9863,7.9899,525600.8359
2010-11-19 09:50:00,22.62,22.65,22.61,22.64,281295.7157784744,7.9899,8.0005,7.9863,7.9969,281295.7158
2010-11-19 09:55:00,22.64,22.64,22.61,22.62,227795.19331243468,7.9969,7.9969,7.9863,7.9899,227795.1933
2010-11-19 10:00:00,22.62,22.64,22.62,22.63,421107.6280041797,7.9899,7.9969,7.9899,7.9934,421107.628
2010-11-19 10:05:00,22.63,22.64,22.59,22.63,402298.8505747126,7.9934,7.9969,7.9793,7.9934,402298.8506
2010-11-19 10:10:00,22.64,22.65,22.63,22.63,245559.0386624869,7.9969,8.0005,7.9934,7.9934,245559.0387
2010-11-19 10:15:00,22.63,22.66,22.62,22.65,321839.0804597701,7.9934,8.004,7.9899,8.0005,321839.0805
2010-11-19 10:20:00,22.65,22.65,22.64,22.64,226123.30198537096,8.0005,8.0005,7.9969,7.9969,226123.302
2010-11-19 10:25:00,22.64,22.68,22.64,22.67,276907.00104493205,7.9969,8.0111,7.9969,8.0075,276907.001
2010-11-19 10:30:00,22.67,22.67,22.64,22.66,250365.7262277952,8.0075,8.0075,7.9969,8.004,250365.7262
2010-11-19 10:35:00,22.65,22.66,22.64,22.66,188923.7199582027,8.0005,8.004,7.9969,8.004,188923.72
2010-11-19 10:40:00,22.65,22.68,22.64,22.66,223615.4649947753,8.0005,8.0111,7.9969,8.004,223615.465
2010-11-19 10:45:00,22.66,22.7,22.66,22.7,130616.50992685476,8.004,8.0181,8.004,8.0181,130616.5099
2010-11-19 10:50:00,22.7,22.7,22.66,22.68,199791.01358411703,8.0181,8.0181,8.004,8.0111,199791.0136
2010-11-19 10:55:00,22.68,22.68,22.63,22.64,272309.2998955068,8.0111,8.0111,7.9934,7.9969,272309.2999
2010-11-19 11:00:00,22.63,22.65,22.61,22.62,287356.3218390804,7.9934,8.0005,7.9863,7.9899,287356.3218
2010-11-19 11:05:00,22.61,22.64,22.61,22.62,245350.052246604,7.9863,7.9969,7.9863,7.9899,245350.0522
2010-11-19 11:10:00,22.62,22.63,22.61,22.62,169487.98328108672,7.9899,7.9934,7.9863,7.9899,169487.9833
2010-11-19 11:15:00,22.62,22.62,22.59,22.6,257680.25078369904,7.9899,7.9899,7.9793,7.9828,257680.2508
2010-11-19 11:20:00,22.6,22.6,22.59,22.59,128735.63218390803,7.9828,7.9828,7.9793,7.9793,128735.6322
2010-11-19 11:25:00,22.59,22.6,22.59,22.6,219435.736677116,7.9793,7.9828,7.9793,7.9828,219435.7367
2010-11-19 11:30:00,22.6,22.62,22.6,22.62,131870.42842215256,7.9828,7.9899,7.9828,7.9899,131870.4284
2010-11-19 11:35:00,22.62,22.63,22.6,22.61,176384.53500522466,7.9899,7.9934,7.9828,7.9863,176384.535
2010-11-19 11:40:00,22.6,22.62,22.59,22.61,193730.40752351092,7.9828,7.9899,7.9793,7.9863,193730.4075
2010-11-19 11:45:00,22.62,22.62,22.59,22.6,132497.38766980145,7.9899,7.9899,7.9793,7.9828,132497.3877
2010-11-19 11:50:00,22.61,22.61,22.6,22.61,105329.15360501569,7.9863,7.9863,7.9828,7.9863,105329.1536
2010-11-19 11:55:00,22.61,22.61,22.61,22.61,97805.64263322884,7.9863,7.9863,7.9863,7.9863,97805.6426
2010-11-19 12:00:00,22.61,22.61,22.59,22.59,170741.90177638453,7.9863,7.9863,7.9793,7.9793,170741.9018
2010-11-19 12:05:00,22.59,22.61,22.59,22.6,132915.3605015674,7.9793,7.9863,7.9793,7.9828,132915.3605
2010-11-19 12:10:00,22.6,22.61,22.59,22.61,104075.23510971786,7.9828,7.9863,7.9793,7.9863,104075.2351
2010-11-19 12:15:00,22.61,22.61,22.6,22.61,89237.19958202717,7.9863,7.9863,7.9828,7.9863,89237.1996
2010-11-19 12:20:00,22.61,22.62,22.61,22.62,83176.5935214211,7.9863,7.9899,7.9863,7.9899,83176.5935
2010-11-19 12:25:00,22.62,22.62,22.62,22.62,33646.81295715778,7.9899,7.9899,7.9899,7.9899,33646.813
2010-11-19 12:30:00,22.62,22.62,22.61,22.62,120585.16196447233,7.9899,7.9899,7.9863,7.9899,120585.162
2010-11-19 12:35:00,22.62,22.66,22.62,22.62,373667.7115987461,7.9899,8.004,7.9899,7.9899,373667.7116
2010-11-19 12:40:00,22.63,22.64,22.62,22.64,115569.48798328108,7.9934,7.9969,7.9899,7.9969,115569.488
2010-11-19 12:45:00,22.65,22.65,22.64,22.65,167398.11912225705,8.0005,8.0005,7.9969,8.0005,167398.1191
2010-11-19 12:50:00,22.65,22.66,22.65,22.65,80877.74294670846,8.0005,8.004,8.0005,8.0005,80877.7429
2010-11-19 12:55:00,22.65,22.66,22.64,22.65,280877.74294670846,8.0005,8.004,7.9969,8.0005,280877.7429
2010-11-19 13:00:00,22.65,22.66,22.64,22.65,282758.6206896552,8.0005,8.004,7.9969,8.0005,282758.6207
2010-11-19 13:05:00,22.65,22.65,22.63,22.63,238035.5276907001,8.0005,8.0005,7.9934,7.9934,238035.5277
2010-11-19 13:10:00,22.63,22.63,22.62,22.62,111389.75966562174,7.9934,7.9934,7.9899,7.9899,111389.7597
2010-11-19 13:15:00,22.62,22.63,22.62,22.62,140229.88505747126,7.9899,7.9934,7.9899,7.9899,140229.8851
2010-11-19 13:20:00,22.62,22.63,22.62,22.62,184743.99164054336,7.9899,7.9934,7.9899,7.9899,184743.9916
2010-11-19 13:25:00,22.62,22.63,22.61,22.61,138140.02089864158,7.9899,7.9934,7.9863,7.9863,138140.0209
2010-11-19 13:30:00,22.61,22.62,22.61,22.62,60188.08777429467,7.9863,7.9899,7.9863,7.9899,60188.0878
2010-11-19 13:35:00,22.62,22.65,22.62,22.65,64158.82967607105,7.9899,8.0005,7.9899,8.0005,64158.8297
2010-11-19 13:40:00,22.65,22.66,22.65,22.66,96342.73772204808,8.0005,8.004,8.0005,8.004,96342.7377
2010-11-19 13:45:00,22.66,22.67,22.65,22.66,98850.57471264368,8.004,8.0075,8.0005,8.004,98850.5747
2010-11-19 13:50:00,22.66,22.66,22.66,22.66,43887.14733542319,8.004,8.004,8.004,8.004,43887.1473
2010-11-19 13:55:00,22.66,22.68,22.66,22.68,99059.56112852664,8.004,8.0111,8.004,8.0111,99059.5611
2010-11-19 14:00:00,22.68,22.69,22.66,22.69,156948.79832810868,8.0111,8.0146,8.004,8.0146,156948.7983
2010-11-19 14:05:00,22.69,22.7,22.68,22.69,117241.37931034484,8.0146,8.0181,8.0111,8.0146,117241.3793
2010-11-19 14:10:00,22.68,22.7,22.68,22.69,111389.75966562174,8.0111,8.0181,8.0111,8.0146,111389.7597
2010-11-19 14:15:00,22.68,22.69,22.66,22.67,94670.84639498431,8.0111,8.0146,8.004,8.0075,94670.8464
2010-11-19 14:20:00,22.66,22.67,22.66,22.67,72727.27272727272,8.004,8.0075,8.004,8.0075,72727.2727
2010-11-19 14:25:00,22.67,22.67,22.66,22.66,234064.7857889237,8.0075,8.0075,8.004,8.004,234064.7858
2010-11-19 14:30:00,22.66,22.67,22.65,22.65,131243.46917450364,8.004,8.0075,8.0005,8.0005,131243.4692
2010-11-19 14:35:00,22.65,22.65,22.64,22.64,187669.8014629049,8.0005,8.0005,7.9969,7.9969,187669.8015
2010-11-19 14:40:00,22.64,22.64,22.63,22.63,231347.9623824452,7.9969,7.9969,7.9934,7.9934,231347.9624
2010-11-19 14:45:00,22.63,22.63,22.62,22.62,374503.657262278,7.9934,7.9934,7.9899,7.9899,374503.6573
2010-11-19 14:50:00,22.62,22.62,22.62,22.62,67502.61233019854,7.9899,7.9899,7.9899,7.9899,67502.6123
2010-11-19 14:55:00,22.62,22.65,22.62,22.63,323510.97178683383,7.9899,8.0005,7.9899,7.9934,323510.9718
2010-11-19 15:00:00,22.63,22.65,22.63,22.64,301985.3709508882,7.9934,8.0005,7.9934,7.9969,301985.371
2010-11-19 15:05:00,22.65,22.65,22.63,22.64,166144.20062695924,8.0005,8.0005,7.9934,7.9969,166144.2006
2010-11-19 15:10:00,22.63,22.64,22.63,22.63,197701.1494252873,7.9934,7.9969,7.9934,7.9934,197701.1494
2010-11-19 15:15:00,22.63,22.64,22.63,22.63,141901.776384535,7.9934,7.9969,7.9934,7.9934,141901.7764
2010-11-19 15:20:00,22.63,22.64,22.62,22.64,201253.9184952978,7.9934,7.9969,7.9899,7.9969,201253.9185
2010-11-19 15:25:00,22.64,22.64,22.62,22.62,161128.52664576803,7.9969,7.9969,7.9899,7.9899,161128.5266
2010-11-19 15:30:00,22.63,22.63,22.61,22.61,416091.9540229885,7.9934,7.9934,7.9863,7.9863,416091.954
2010-11-19 15:35:00,22.61,22.61,22.59,22.6,484430.5120167189,7.9863,7.9863,7.9793,7.9828,484430.512
2010-11-19 15:40:00,22.59,22.62,22.59,22.61,1232601.880877743,7.9793,7.9899,7.9793,7.9863,1232601.8809
2010-11-19 15:45:00,22.61,22.67,22.61,22.66,811285.2664576803,7.9863,8.0075,7.9863,8.004,811285.2665
2010-11-19 15:50:00,22.66,22.69,22.66,22.69,769070.0104493208,8.004,8.0146,8.004,8.0146,769070.0104
2010-11-19 15:55:00,22.69,22.69,22.67,22.68,1068338.5579937303,8.0146,8.0146,8.0075,8.0111,1068338.558
2010-11-22 09:30:00,22.86,22.88,22.61,22.64,570950.8881922675,8.0746,8.0817,7.9863,7.9969,570950.8882
2010-11-22 09:35:00,22.64,22.67,22.62,22.63,272936.2591431557,7.9969,8.0075,7.9899,7.9934,272936.2591
2010-11-22 09:40:00,22.63,22.68,22.62,22.63,221734.58725182863,7.9934,8.0111,7.9899,7.9934,221734.5873
2010-11-22 09:45:00,22.63,22.66,22.62,22.64,123092.99895506792,7.9934,8.004,7.9899,7.9969,123092.999
2010-11-22 09:50:00,22.64,22.65,22.61,22.62,165517.24137931035,7.9969,8.0005,7.9863,7.9899,165517.2414
2010-11-22 09:55:00,22.62,22.64,22.61,22.62,157366.7711598746,7.9899,7.9969,7.9863,7.9899,157366.7712
2010-11-22 10:00:00,22.62,22.63,22.61,22.61,156948.79832810868,7.9899,7.9934,7.9863,7.9863,156948.7983
2010-11-22 10:05:00,22.61,22.61,22.56,22.58,389968.6520376175,7.9863,7.9863,7.9687,7.9757,389968.652
2010-11-22 10:10:00,22.57,22.57,22.51,22.52,311389.75966562174,7.9722,7.9722,7.951,7.9545,311389.7597
2010-11-22 10:15:00,22.52,22.53,22.49,22.49,357784.7439916405,7.9545,7.9581,7.9439,7.9439,357784.744
2010-11-22 10:20:00,22.49,22.5,22.47,22.48,623406.4785788923,7.9439,7.9475,7.9369,7.9404,623406.4786
2010-11-22 10:25:00,22.48,22.49,22.41,22.42,450156.7398119122,7.9404,7.9439,7.9157,7.9192,450156.7398
2010-11-22 10:30:00,22.41,22.43,22.36,22.37,500940.43887147336,7.9157,7.9228,7.898,7.9016,500940.4389
2010-11-22 10:35:00,22.37,22.4,22.36,22.4,386415.8829676071,7.9016,7.9122,7.898,7.9122,386415.883
2010-11-22 10:40:00,22.4,22.44,22.4,22.43,257053.2915360501,7.9122,7.9263,7.9122,7.9228,257053.2915
2010-11-22 10:45:00,22.43,22.43,22.39,22.4,201880.8777429467,7.9228,7.9228,7.9086,7.9122,201880.8777
2010-11-22 10:50:00,22.4,22.44,22.4,22.43,268129.5715778474,7.9122,7.9263,7.9122,7.9228,268129.5716
2010-11-22 10:55:00,22.43,22.48,22.42,22.47,326645.76802507835,7.9228,7.9404,7.9192,7.9369,326645.768
2010-11-22 11:00:00,22.46,22.47,22.43,22.46,243887.1473354232,7.9333,7.9369,7.9228,7.9333,243887.1473
2010-11-22 11:05:00,22.46,22.48,22.43,22.46,316405.4336468129,7.9333,7.9404,7.9228,7.9333,316405.4336
2010-11-22 11:10:00,22.46,22.48,22.43,22.48,121839.0804597701,7.9333,7.9404,7.9228,7.9404,121839.0805
2010-11-22 11:15:00,22.48,22.5,22.46,22.47,180355.27690700104,7.9404,7.9475,7.9333,7.9369,180355.2769
2010-11-22 11:20:00,22.47,22.48,22.45,22.46,150470.21943573668,7.9369,7.9404,7.9298,7.9333,150470.2194
2010-11-22 11:25:00,22.46,22.47,22.44,22.46,79832.81086729362,7.9333,7.9369,7.9263,7.9333,79832.8109
2010-11-22 11:30:00,22.46,22.47,22.45,22.47,84012.53918495297,7.9333,7.9369,7.9298,7.9369,84012.5392
2010-11-22 11:35:00,22.48,22.48,22.46,22.48,115987.46081504702,7.9404,7.9404,7.9333,7.9404,115987.4608
2010-11-22 11:40:00,22.48,22.49,22.46,22.46,102821.31661442008,7.9404,7.9439,7.9333,7.9333,102821.3166
2010-11-22 11:45:00,22.46,22.46,22.43,22.44,177638.45350052245,7.9333,7.9333,7.9228,7.9263,177638.4535
2010-11-22 11:50:00,22.44,22.44,22.42,22.44,130616.50992685476,7.9263,7.9263,7.9192,7.9263,130616.5099
2010-11-22 11:55:00,22.44,22.45,22.43,22.43,369696.96969696967,7.9263,7.9298,7.9228,7.9228,369696.9697
2010-11-22 12:00:00,22.44,22.44,22.39,22.41,209822.36154649948,7.9263,7.9263,7.9086,7.9157,209822.3615
2010-11-22 12:05:00,22.41,22.43,22.41,22.43,97805.64263322884,7.9157,7.9228,7.9157,7.9228,97805.6426
2010-11-22 12:10:00,22.43,22.45,22.42,22.44,98223.61546499476,7.9228,7.9298,7.9192,7.9263,98223.6155
2010-11-22 12:15:00,22.44,22.45,22.42,22.43,114106.58307210031,7.9263,7.9298,7.9192,7.9228,114106.5831
2010-11-22 12:20:00,22.44,22.46,22.42,22.42,185161.9644723093,7.9263,7.9333,7.9192,7.9192,185161.9645
2010-11-22 12:25:00,22.42,22.43,22.37,22.37,233855.7993730408,7.9192,7.9228,7.9016,7.9016,233855.7994
2010-11-22 12:30:00,22.37,22.4,22.36,22.4,276071.0553814002,7.9016,7.9122,7.898,7.9122,276071.0554
2010-11-22 12:35:00,22.4,22.4,22.38,22.4,96760.710553814,7.9122,7.9122,7.9051,7.9122,96760.7106
2010-11-22 12:40:00,22.4,22.41,22.38,22.41,212957.157784744,7.9122,7.9157,7.9051,7.9157,212957.1578
2010-11-22 12:45:00,22.41,22.41,22.38,22.4,425705.329153605,7.9157,7.9157,7.9051,7.9122,425705.3292
2010-11-22 12:50:00,22.41,22.42,22.4,22.42,128526.64576802508,7.9157,7.9192,7.9122,7.9192,128526.6458
2010-11-22 12:55:00,22.42,22.42,22.4,22.41,70010.44932079414,7.9192,7.9192,7.9122,7.9157,70010.4493
2010-11-22 13:00:00,22.4,22.41,22.39,22.4,148171.36886102404,7.9122,7.9157,7.9086,7.9122,148171.3689
2010-11-22 13:05:00,22.4,22.42,22.4,22.41,139393.9393939394,7.9122,7.9192,7.9122,7.9157,139393.9394
2010-11-22 13:10:00,22.41,22.41,22.38,22.39,271682.34064785787,7.9157,7.9157,7.9051,7.9086,271682.3406
2010-11-22 13:15:00,22.39,22.4,22.38,22.4,118913.27063740855,7.9086,7.9122,7.9051,7.9122,118913.2706
2010-11-22 13:20:00,22.4,22.41,22.39,22.4,121003.13479623824,7.9122,7.9157,7.9086,7.9122,121003.1348
2010-11-22 13:25:00,22.4,22.42,22.4,22.42,117241.37931034484,7.9122,7.9192,7.9122,7.9192,117241.3793
2010-11-22 13:30:00,22.42,22.44,22.42,22.43,142528.7356321839,7.9192,7.9263,7.9192,7.9228,142528.7356
2010-11-22 13:35:00,22.43,22.44,22.43,22.43,98850.57471264368,7.9228,7.9263,7.9228,7.9228,98850.5747
2010-11-22 13:40:00,22.43,22.44,22.42,22.42,116405.43364681296,7.9228,7.9263,7.9192,7.9192,116405.4336
2010-11-22 13:45:00,22.42,22.44,22.42,22.44,231138.97596656217,7.9192,7.9263,7.9192,7.9263,231138.976
2010-11-22 13:50:00,22.44,22.44,22.42,22.43,226750.26123301985,7.9263,7.9263,7.9192,7.9228,226750.2612
2010-11-22 13:55:00,22.43,22.45,22.43,22.44,159038.66248693835,7.9228,7.9298,7.9228,7.9263,159038.6625
2010-11-22 14:00:00,22.44,22.45,22.43,22.43,268756.5308254964,7.9263,7.9298,7.9228,7.9228,268756.5308
2010-11-22 14:05:00,22.43,22.43,22.4,22.42,155694.87983281087,7.9228,7.9228,7.9122,7.9192,155694.8798
2010-11-22 14:10:00,22.41,22.47,22.41,22.46,285057.4712643678,7.9157,7.9369,7.9157,7.9333,285057.4713
2010-11-22 14:15:00,22.46,22.5,22.44,22.49,313897.59665621736,7.9333,7.9475,7.9263,7.9439,313897.5967
2010-11-22 14:20:00,22.49,22.5,22.48,22.49,127899.68652037616,7.9439,7.9475,7.9404,7.9439,127899.6865
2010-11-22 14:25:00,22.49,22.49,22.48,22.49,264576.8025078369,7.9439,7.9439,7.9404,7.9439,264576.8025
2010-11-22 14:30:00,22.49,22.52,22.48,22.51,432183.908045977,7.9439,7.9545,7.9404,7.951,432183.908
2010-11-22 14:35:00,22.51,22.53,22.51,22.53,147126.4367816092,7.951,7.9581,7.951,7.9581,147126.4368
2010-11-22 14:40:00,22.53,22.54,22.51,22.53,207314.52455590383,7.9581,7.9616,7.951,7.9581,207314.5246
2010-11-22 14:45:00,22.54,22.59,22.54,22.57,319331.2434691745,7.9616,7.9793,7.9616,7.9722,319331.2435
2010-11-22 14:50:00,22.56,22.59,22.56,22.57,344409.61337513063,7.9687,7.9793,7.9687,7.9722,344409.6134
2010-11-22 14:55:00,22.57,22.58,22.54,22.55,156739.8119122257,7.9722,7.9757,7.9616,7.9651,156739.8119
2010-11-22 15:00:00,22.55,22.57,22.52,22.54,248066.87565308253,7.9651,7.9722,7.9545,7.9616,248066.8757
2010-11-22 15:05:00,22.54,22.56,22.54,22.55,158202.71682340646,7.9616,7.9687,7.9616,7.9651,158202.7168
2010-11-22 15:10:00,22.55,22.55,22.52,22.53,159456.63531870427,7.9651,7.9651,7.9545,7.9581,159456.6353
2010-11-22 15:15:00,22.52,22.54,22.52,22.53,159456.63531870427,7.9545,7.9616,7.9545,7.9581,159456.6353
2010-11-22 15:20:00,22.53,22.56,22.52,22.54,240543.3646812957,7.9581,7.9687,7.9545,7.9616,240543.3647
2010-11-22 15:25:00,22.54,22.54,22.51,22.52,240334.3782654128,7.9616,7.9616,7.951,7.9545,240334.3783
2010-11-22 15:30:00,22.51,22.52,22.48,22.5,402716.82340647856,7.951,7.9545,7.9404,7.9475,402716.8234
2010-11-22 15:35:00,22.5,22.57,22.5,22.56,197492.1630094044,7.9475,7.9722,7.9475,7.9687,197492.163
2010-11-22 15:40:00,22.56,22.59,22.56,22.59,186833.85579937304,7.9687,7.9793,7.9687,7.9793,186833.8558
2010-11-22 15:45:00,22.58,22.62,22.58,22.62,429467.0846394984,7.9757,7.9899,7.9757,7.9899,429467.0846
2010-11-22 15:50:00,22.61,22.62,22.59,22.6,347335.42319749214,7.9863,7.9899,7.9793,7.9828,347335.4232
2010-11-22 15:55:00,22.59,22.61,22.59,22.6,605433.6468129571,7.9793,7.9863,7.9793,7.9828,605433.6468
2010-11-23 09:30:00,22.57,22.59,22.47,22.53,574921.6300940439,7.9722,7.9793,7.9369,7.9581,574921.6301
2010-11-23 09:35:00,22.54,22.56,22.44,22.46,265412.74817136885,7.9616,7.9687,7.9263,7.9333,265412.7482
2010-11-23 09:40:00,22.45,22.48,22.42,22.46,224242.42424242423,7.9298,7.9404,7.9192,7.9333,224242.4242
2010-11-23 09:45:00,22.47,22.48,22.44,22.46,228004.1797283177,7.9369,7.9404,7.9263,7.9333,228004.1797
2010-11-23 09:50:00,22.46,22.48,22.45,22.46,216509.9268547544,7.9333,7.9404,7.9298,7.9333,216509.9269
2010-11-23 09:55:00,22.47,22.5,22.45,22.48,233228.84012539184,7.9369,7.9475,7.9298,7.9404,233228.8401
2010-11-23 10:00:00,22.48,22.5,22.45,22.5,155276.90700104492,7.9404,7.9475,7.9298,7.9475,155276.907
2010-11-23 10:05:00,22.5,22.5,22.48,22.5,255590.38662486937,7.9475,7.9475,7.9404,7.9475,255590.3866
2010-11-23 10:10:00,22.5,22.52,22.49,22.51,175130.61650992683,7.9475,7.9545,7.9439,7.951,175130.6165
2010-11-23 10:15:00,22.52,22.56,22.51,22.53,191640.5433646813,7.9545,7.9687,7.951,7.9581,191640.5434
2010-11-23 10:20:00,22.53,22.54,22.49,22.51,148171.36886102404,7.9581,7.9616,7.9439,7.951,148171.3689
2010-11-23 10:25:00,22.52,22.52,22.48,22.51,125600.83594566352,7.9545,7.9545,7.9404,7.951,125600.8359
2010-11-23 10:30:00,22.51,22.52,22.49,22.49,127063.7408568443,7.951,7.9545,7.9439,7.9439,127063.7409
2010-11-23 10:35:00,22.49,22.54,22.49,22.54,91745.03657262278,7.9439,7.9616,7.9439,7.9616,91745.0366
2010-11-23 10:40:00,22.53,22.55,22.51,22.52,163845.3500522466,7.9581,7.9651,7.951,7.9545,163845.3501
2010-11-23 10:45:00,22.53,22.54,22.48,22.49,242633.22884012532,7.9581,7.9616,7.9404,7.9439,242633.2288
2010-11-23 10:50:00,22.49,22.52,22.49,22.49,172413.79310344826,7.9439,7.9545,7.9439,7.9439,172413.7931
2010-11-23 10:55:00,22.49,22.52,22.49,22.51,128944.618599791,7.9439,7.9545,7.9439,7.951,128944.6186
2010-11-23 11:00:00,22.51,22.51,22.49,22.49,185370.95088819225,7.951,7.951,7.9439,7.9439,185370.9509
2010-11-23 11:05:00,22.49,22.53,22.49,22.52,232810.8672936259,7.9439,7.9581,7.9439,7.9545,232810.8673
2010-11-23 11:10:00,22.52,22.53,22.49,22.51,93834.90073145244,7.9545,7.9581,7.9439,7.951,93834.9007
2010-11-23 11:15:00,22.51,22.52,22.5,22.5,221943.5736677116,7.951,7.9545,7.9475,7.9475,221943.5737
2010-11-23 11:20:00,22.5,22.51,22.48,22.48,242424.2424242424,7.9475,7.951,7.9404,7.9404,242424.2424
2010-11-23 11:25:00,22.48,22.48,22.44,22.44,120585.16196447233,7.9404,7.9404,7.9263,7.9263,120585.162
2010-11-23 11:30:00,22.44,22.45,22.43,22.43,135005.22466039707,7.9263,7.9298,7.9228,7.9228,135005.2247
2010-11-23 11:35:00,22.43,22.47,22.42,22.46,108672.93625914316,7.9228,7.9369,7.9192,7.9333,108672.9363
2010-11-23 11:40:00,22.46,22.47,22.44,22.46,114733.5423197492,7.9333,7.9369,7.9263,7.9333,114733.5423
2010-11-23 11:45:00,22.46,22.46,22.44,22.45,87774.29467084639,7.9333,7.9333,7.9263,7.9298,87774.2947
2010-11-23 11:50:00,22.45,22.46,22.43,22.46,113061.65099268548,7.9298,7.9333,7.9228,7.9333,113061.651
2010-11-23 11:55:00,22.46,22.47,22.45,22.47,179310.3448275862,7.9333,7.9369,7.9298,7.9369,179310.3448
2010-11-23 12:00:00,22.47,22.5,22.47,22.48,129153.60501567398,7.9369,7.9475,7.9369,7.9404,129153.605
2010-11-23 12:05:00,22.48,22.52,22.48,22.51,129571.57784743993,7.9404,7.9545,7.9404,7.951,129571.5778
2010-11-23 12:10:00,22.52,22.53,22.51,22.53,88610.24033437826,7.9545,7.9581,7.951,7.9581,88610.2403
2010-11-23 12:15:00,22.52,22.53,22.51,22.52,73145.24555903867,7.9545,7.9581,7.951,7.9545,73145.2456
2010-11-23 12:20:00,22.52,22.54,22.52,22.53,188923.7199582027,7.9545,7.9616,7.9545,7.9581,188923.72
2010-11-23 12:25:00,22.53,22.53,22.52,22.52,85475.44409613375,7.9581,7.9581,7.9545,7.9545,85475.4441
2010-11-23 12:30:00,22.52,22.55,22.5,22.51,138557.99373040753,7.9545,7.9651,7.9475,7.951,138557.9937
2010-11-23 12:35:00,22.52,22.52,22.48,22.49,137513.0616509927,7.9545,7.9545,7.9404,7.9439,137513.0617
2010-11-23 12:40:00,22.49,22.53,22.49,22.52,154649.94775339603,7.9439,7.9581,7.9439,7.9545,154649.9478
2010-11-23 12:45:00,22.52,22.53,22.5,22.5,149007.3145245559,7.9545,7.9581,7.9475,7.9475,149007.3145
2010-11-23 12:50:00,22.5,22.53,22.5,22.53,92371.99582027168,7.9475,7.9581,7.9475,7.9581,92371.9958
2010-11-23 12:55:00,22.52,22.54,22.52,22.53,64367.81609195402,7.9545,7.9616,7.9545,7.9581,64367.8161
2010-11-23 13:00:00,22.53,22.54,22.52,22.53,95506.7920585162,7.9581,7.9616,7.9545,7.9581,95506.7921
2010-11-23 13:05:00,22.53,22.56,22.53,22.53,82131.66144200627,7.9581,7.9687,7.9581,7.9581,82131.6614
2010-11-23 13:10:00,22.53,22.55,22.53,22.54,115360.50156739813,7.9581,7.9651,7.9581,7.9616,115360.5016
2010-11-23 13:15:00,22.54,22.56,22.53,22.55,98014.6290491118,7.9616,7.9687,7.9581,7.9651,98014.629
2010-11-23 13:20:00,22.54,22.55,22.52,22.53,118286.31138975966,7.9616,7.9651,7.9545,7.9581,118286.3114
2010-11-23 13:25:00,22.52,22.56,22.52,22.56,223615.4649947753,7.9545,7.9687,7.9545,7.9687,223615.465
2010-11-23 13:30:00,22.55,22.57,22.51,22.51,228004.1797283177,7.9651,7.9722,7.951,7.951,228004.1797
2010-11-23 13:35:00,22.51,22.52,22.5,22.51,90700.10449320794,7.951,7.9545,7.9475,7.951,90700.1045
2010-11-23 13:40:00,22.51,22.52,22.5,22.5,133542.3197492163,7.951,7.9545,7.9475,7.9475,133542.3197
2010-11-23 13:45:00,22.5,22.51,22.49,22.49,82340.64785788923,7.9475,7.951,7.9439,7.9439,82340.6479
2010-11-23 13:50:00,22.49,22.49,22.48,22.48,95924.76489028212,7.9439,7.9439,7.9404,7.9404,95924.7649
2010-11-23 13:55:00,22.48,22.51,22.48,22.49,137931.0344827586,7.9404,7.951,7.9404,7.9439,137931.0345
2010-11-23 14:00:00,22.49,22.52,22.48,22.5,209822.36154649948,7.9439,7.9545,7.9404,7.9475,209822.3615
2010-11-23 14:05:00,22.5,22.53,22.49,22.51,174503.6572622779,7.9475,7.9581,7.9439,7.951,174503.6573
2010-11-23 14:10:00,22.51,22.52,22.49,22.51,159456.63531870427,7.951,7.9545,7.9439,7.951,159456.6353
2010-11-23 14:15:00,22.51,22.52,22.49,22.49,122884.01253918494,7.951,7.9545,7.9439,7.9439,122884.0125
2010-11-23 14:20:00,22.49,22.49,22.47,22.48,105538.14002089865,7.9439,7.9439,7.9369,7.9404,105538.14
2010-11-23 14:25:00,22.48,22.48,22.47,22.48,57889.23719958203,7.9404,7.9404,7.9369,7.9404,57889.2372
2010-11-23 14:30:00,22.48,22.48,22.46,22.48,76071.0553814002,7.9404,7.9404,7.9333,7.9404,76071.0554
2010-11-23 14:35:00,22.48,22.5,22.48,22.48,182236.1546499477,7.9404,7.9475,7.9404,7.9404,182236.1546
2010-11-23 14:40:00,22.48,22.49,22.46,22.48,279623.8244514107,7.9404,7.9439,7.9333,7.9404,279623.8245
2010-11-23 14:45:00,22.49,22.49,22.45,22.47,263322.8840125392,7.9439,7.9439,7.9298,7.9369,263322.884
2010-11-23 14:50:00,22.47,22.48,22.46,22.48,247021.9435736677,7.9369,7.9404,7.9333,7.9404,247021.9436
2010-11-23 14:55:00,22.47,22.48,22.47,22.47,84012.53918495297,7.9369,7.9404,7.9369,7.9369,84012.5392
2010-11-23 15:00:00,22.47,22.48,22.47,22.47,153814.00208986417,7.9369,7.9404,7.9369,7.9369,153814.0021
2010-11-23 15:05:00,22.47,22.49,22.47,22.47,136468.12957157785,7.9369,7.9439,7.9369,7.9369,136468.1296
2010-11-23 15:10:00,22.47,22.49,22.46,22.49,264158.82967607107,7.9369,7.9439,7.9333,7.9439,264158.8297
2010-11-23 15:15:00,22.49,22.49,22.47,22.48,187669.8014629049,7.9439,7.9439,7.9369,7.9404,187669.8015
2010-11-23 15:20:00,22.48,22.48,22.46,22.47,128526.64576802508,7.9404,7.9404,7.9333,7.9369,128526.6458
2010-11-23 15:25:00,22.47,22.5,22.47,22.49,251619.644723093,7.9369,7.9475,7.9369,7.9439,251619.6447
2010-11-23 15:30:00,22.5,22.54,22.49,22.54,904284.2215256008,7.9475,7.9616,7.9439,7.9616,904284.2215
2010-11-23 15:35:00,22.54,22.54,22.52,22.52,692163.0094043887,7.9616,7.9616,7.9545,7.9545,692163.0094
2010-11-23 15:40:00,22.52,22.53,22.49,22.51,542737.7220480669,7.9545,7.9581,7.9439,7.951,542737.722
2010-11-23 15:45:00,22.51,22.52,22.49,22.5,839289.4461859979,7.951,7.9545,7.9439,7.9475,839289.4462
2010-11-23 15:50:00,22.49,22.5,22.45,22.47,678160.9195402298,7.9439,7.9475,7.9298,7.9369,678160.9195
2010-11-23 15:55:00,22.47,22.5,22.46,22.47,965935.2142110764,7.9369,7.9475,7.9333,7.9369,965935.2142
2010-11-24 09:30:00,22.58,22.69,22.5,22.64,636990.5956112853,7.9757,8.0146,7.9475,7.9969,636990.5956
2010-11-24 09:35:00,22.64,22.67,22.58,22.62,290909.0909090909,7.9969,8.0075,7.9757,7.9899,290909.0909
2010-11-24 09:40:00,22.62,22.62,22.56,22.6,305956.11285266455,7.9899,7.9899,7.9687,7.9828,305956.1129
2010-11-24 09:45:00,22.6,22.62,22.55,22.55,229676.07105538136,7.9828,7.9899,7.9651,7.9651,229676.0711
2010-11-24 09:50:00,22.55,22.58,22.54,22.58,189968.65203761755,7.9651,7.9757,7.9616,7.9757,189968.652
2010-11-24 09:55:00,22.58,22.59,22.53,22.53,208986.4158829676,7.9757,7.9793,7.9581,7.9581,208986.4159
2010-11-24 10:00:00,22.52,22.57,22.5,22.5,257262.27795193312,7.9545,7.9722,7.9475,7.9475,257262.278
2010-11-24 10:05:00,22.5,22.52,22.49,22.5,167398.11912225705,7.9475,7.9545,7.9439,7.9475,167398.1191
2010-11-24 10:10:00,22.51,22.52,22.49,22.5,156530.82549634273,7.951,7.9545,7.9439,7.9475,156530.8255
2010-11-24 10:15:00,22.5,22.53,22.5,22.51,136050.1567398119,7.9475,7.9581,7.9475,7.951,136050.1567
2010-11-24 10:20:00,22.51,22.54,22.5,22.51,240752.35109717867,7.951,7.9616,7.9475,7.951,240752.3511
2010-11-24 10:25:00,22.5,22.53,22.49,22.49,223824.4514106583,7.9475,7.9581,7.9439,7.9439,223824.4514
2010-11-24 10:30:00,22.5,22.53,22.49,22.49,236363.63636363635,7.9475,7.9581,7.9439,7.9439,236363.6364
2010-11-24 10:35:00,22.49,22.52,22.49,22.5,298641.5882967607,7.9439,7.9545,7.9439,7.9475,298641.5883
2010-11-24 10:40:00,22.51,22.52,22.49,22.49,261650.99268547544,7.951,7.9545,7.9439,7.9439,261650.9927
2010-11-24 10:45:00,22.5,22.51,22.48,22.48,223406.4785788924,7.9475,7.951,7.9404,7.9404,223406.4786
2010-11-24 10:50:00,22.49,22.5,22.47,22.5,200417.97283176592,7.9439,7.9475,7.9369,7.9475,200417.9728
2010-11-24 10:55:00,22.5,22.52,22.49,22.49,152560.08359456636,7.9475,7.9545,7.9439,7.9439,152560.0836
2010-11-24 11:00:00,22.49,22.5,22.47,22.49,158202.71682340646,7.9439,7.9475,7.9369,7.9439,158202.7168
2010-11-24 11:05:00,22.49,22.53,22.49,22.49,108881.92267502612,7.9439,7.9581,7.9439,7.9439,108881.9227
2010-11-24 11:10:00,22.5,22.53,22.49,22.51,88192.26750261233,7.9475,7.9581,7.9439,7.951,88192.2675
2010-11-24 11:15:00,22.5,22.53,22.5,22.52,103448.27586206896,7.9475,7.9581,7.9475,7.9545,103448.2759
2010-11-24 11:20:00,22.53,22.53,22.5,22.51,141065.83072100312,7.9581,7.9581,7.9475,7.951,141065.8307
2010-11-24 11:25:00,22.52,22.53,22.51,22.53,111180.77324973876,7.9545,7.9581,7.951,7.9581,111180.7732
2010-11-24 11:30:00,22.53,22.54,22.52,22.54,185161.9644723093,7.9581,7.9616,7.9545,7.9616,185161.9645
2010-11-24 11:35:00,22.54,22.55,22.53,22.53,124346.91745036573,7.9616,7.9651,7.9581,7.9581,124346.9175
2010-11-24 11:40:00,22.53,22.56,22.53,22.53,98641.5882967607,7.9581,7.9687,7.9581,7.9581,98641.5883
2010-11-24 11:45:00,22.53,22.54,22.5,22.51,104702.19435736677,7.9581,7.9616,7.9475,7.951,104702.1944
2010-11-24 11:50:00,22.51,22.52,22.5,22.51,82549.6342737722,7.951,7.9545,7.9475,7.951,82549.6343
2010-11-24 11:55:00,22.51,22.54,22.51,22.54,90700.10449320794,7.951,7.9616,7.951,7.9616,90700.1045
2010-11-24 12:00:00,22.54,22.56,22.53,22.54,192058.5161964472,7.9616,7.9687,7.9581,7.9616,192058.5162
2010-11-24 12:05:00,22.54,22.54,22.52,22.52,84639.49843260187,7.9616,7.9616,7.9545,7.9545,84639.4984
2010-11-24 12:10:00,22.52,22.52,22.5,22.52,151306.16509926855,7.9545,7.9545,7.9475,7.9545,151306.1651
2010-11-24 12:15:00,22.51,22.52,22.5,22.52,90700.10449320794,7.951,7.9545,7.9475,7.9545,90700.1045
2010-11-24 12:20:00,22.51,22.52,22.49,22.5,70219.43573667711,7.951,7.9545,7.9439,7.9475,70219.4357
2010-11-24 12:25:00,22.49,22.51,22.49,22.5,134796.2382445141,7.9439,7.951,7.9439,7.9475,134796.2382
2010-11-24 12:30:00,22.5,22.51,22.5,22.51,133333.33333333334,7.9475,7.951,7.9475,7.951,133333.3333
2010-11-24 12:35:00,22.51,22.51,22.49,22.49,108881.92267502612,7.951,7.951,7.9439,7.9439,108881.9227
2010-11-24 12:40:00,22.49,22.5,22.49,22.49,92998.9550679206,7.9439,7.9475,7.9439,7.9439,92998.9551
2010-11-24 12:45:00,22.49,22.49,22.47,22.48,103239.289446186,7.9439,7.9439,7.9369,7.9404,103239.2894
2010-11-24 12:50:00,22.48,22.51,22.48,22.49,155276.90700104492,7.9404,7.951,7.9404,7.9439,155276.907
2010-11-24 12:55:00,22.49,22.5,22.48,22.48,225496.34273772204,7.9439,7.9475,7.9404,7.9404,225496.3427
2010-11-24 13:00:00,22.48,22.49,22.48,22.49,111598.7460815047,7.9404,7.9439,7.9404,7.9439,111598.7461
2010-11-24 13:05:00,22.49,22.49,22.48,22.48,104493.2079414838,7.9439,7.9439,7.9404,7.9404,104493.2079
2010-11-24 13:10:00,22.48,22.49,22.47,22.47,170323.9289446186,7.9404,7.9439,7.9369,7.9369,170323.9289
2010-11-24 13:15:00,22.47,22.48,22.47,22.48,92371.99582027168,7.9369,7.9404,7.9369,7.9404,92371.9958
2010-11-24 13:20:00,22.48,22.51,22.48,22.49,212957.157784744,7.9404,7.951,7.9404,7.9439,212957.1578
2010-11-24 13:25:00,22.48,22.49,22.48,22.48,121421.10762800416,7.9404,7.9439,7.9404,7.9404,121421.1076
2010-11-24 13:30:00,22.48,22.49,22.48,22.49,151515.15151515152,7.9404,7.9439,7.9404,7.9439,151515.1515
2010-11-24 13:35:00,22.49,22.49,22.48,22.48,169278.99686520375,7.9439,7.9439,7.9404,7.9404,169278.9969
2010-11-24 13:40:00,22.48,22.49,22.48,22.48,118495.29780564264,7.9404,7.9439,7.9404,7.9404,118495.2978
2010-11-24 13:45:00,22.48,22.49,22.48,22.49,89028.2131661442,7.9404,7.9439,7.9404,7.9439,89028.2132
2010-11-24 13:50:00,22.49,22.49,22.48,22.48,58307.21003134796,7.9439,7.9439,7.9404,7.9404,58307.21
2010-11-24 13:55:00,22.48,22.49,22.48,22.49,101985.3709508882,7.9404,7.9439,7.9404,7.9439,101985.371
2010-11-24 14:00:00,22.49,22.49,22.49,22.49,63113.89759665621,7.9439,7.9439,7.9439,7.9439,63113.8976
2010-11-24 14:05:00,22.49,22.49,22.49,22.49,54336.46812957158,7.9439,7.9439,7.9439,7.9439,54336.4681
2010-11-24 14:10:00,22.49,22.49,22.48,22.48,113270.63740856844,7.9439,7.9439,7.9404,7.9404,113270.6374
2010-11-24 14:15:00,22.48,22.48,22.48,22.48,85475.44409613375,7.9404,7.9404,7.9404,7.9404,85475.4441
2010-11-24 14:20:00,22.48,22.49,22.48,22.48,126436.7816091954,7.9404,7.9439,7.9404,7.9404,126436.7816
2010-11-24 14:25:00,22.49,22.49,22.48,22.49,46394.984326018806,7.9439,7.9439,7.9404,7.9439,46394.9843
2010-11-24 14:30:00,22.48,22.49,22.48,22.49,83594.56635318704,7.9404,7.9439,7.9404,7.9439,83594.5664
2010-11-24 14:35:00,22.48,22.49,22.48,22.48,107836.99059561128,7.9404,7.9439,7.9404,7.9404,107836.9906
2010-11-24 14:40:00,22.49,22.49,22.48,22.48,56635.31870428422,7.9439,7.9439,7.9404,7.9404,56635.3187
2010-11-24 14:45:00,22.48,22.49,22.48,22.48,131870.42842215256,7.9404,7.9439,7.9404,7.9404,131870.4284
2010-11-24 14:50:00,22.49,22.49,22.48,22.49,52664.57680250784,7.9439,7.9439,7.9404,7.9439,52664.5768
2010-11-24 14:55:00,22.48,22.49,22.47,22.48,141274.8171368861,7.9404,7.9439,7.9369,7.9404,141274.8171
2010-11-24 15:00:00,22.48,22.49,22.48,22.48,329989.55067920586,7.9404,7.9439,7.9404,7.9404,329989.5507
2010-11-24 15:05:00,22.48,22.48,22.48,22.48,85893.41692789969,7.9404,7.9404,7.9404,7.9404,85893.4169
2010-11-24 15:10:00,22.48,22.48,22.47,22.47,150052.24660397074,7.9404,7.9404,7.9369,7.9369,150052.2466
2010-11-24 15:15:00,22.47,22.48,22.47,22.48,217763.84535005223,7.9369,7.9404,7.9369,7.9404,217763.8454
2010-11-24 15:20:00,22.48,22.48,22.47,22.47,282758.6206896552,7.9404,7.9404,7.9369,7.9369,282758.6207
2010-11-24 15:25:00,22.47,22.47,22.46,22.46,254963.42737722048,7.9369,7.9369,7.9333,7.9333,254963.4274
2010-11-24 15:30:00,22.46,22.46,22.43,22.44,309508.881922675,7.9333,7.9333,7.9228,7.9263,309508.8819
2010-11-24 15:35:00,22.44,22.44,22.44,22.44,118704.2842215256,7.9263,7.9263,7.9263,7.9263,118704.2842
2010-11-24 15:40:00,22.44,22.44,22.43,22.43,428422.1525600836,7.9263,7.9263,7.9228,7.9228,428422.1526
2010-11-24 15:45:00,22.43,22.44,22.42,22.43,453709.5088819226,7.9228,7.9263,7.9192,7.9228,453709.5089
2010-11-24 15:50:00,22.43,22.48,22.43,22.47,437408.5684430512,7.9228,7.9404,7.9228,7.9369,437408.5684
2010-11-24 15:55:00,22.46,22.49,22.45,22.49,1131452.4555903866,7.9333,7.9439,7.9298,7.9439,1131452.4556
2010-11-26 09:30:00,22.5,22.5,22.42,22.45,652873.5632183908,7.9475,7.9475,7.9192,7.9298,652873.5632
2010-11-26 09:35:00,22.46,22.47,22.4,22.4,136677.1159874608,7.9333,7.9369,7.9122,7.9122,136677.116
2010-11-26 09:40:00,22.4,22.41,22.38,22.39,171995.82027168234,7.9122,7.9157,7.9051,7.9086,171995.8203
2010-11-26 09:45:00,22.38,22.41,22.38,22.38,103239.289446186,7.9051,7.9157,7.9051,7.9051,103239.2894
2010-11-26 09:50:00,22.38,22.43,22.37,22.42,151515.15151515152,7.9051,7.9228,7.9016,7.9192,151515.1515
2010-11-26 09:55:00,22.42,22.43,22.38,22.4,107628.00417972832,7.9192,7.9228,7.9051,7.9122,107628.0042
2010-11-26 10:00:00,22.4,22.42,22.39,22.4,142946.70846394985,7.9122,7.9192,7.9086,7.9122,142946.7085
2010-11-26 10:05:00,22.41,22.43,22.39,22.43,181191.2225705329,7.9157,7.9228,7.9086,7.9228,181191.2226
2010-11-26 10:10:00,22.43,22.44,22.4,22.42,128526.64576802508,7.9228,7.9263,7.9122,7.9192,128526.6458
2010-11-26 10:15:00,22.42,22.45,22.42,22.44,102403.34378265412,7.9192,7.9298,7.9192,7.9263,102403.3438
2010-11-26 10:20:00,22.45,22.48,22.44,22.47,100731.45245559038,7.9298,7.9404,7.9263,7.9369,100731.4525
2010-11-26 10:25:00,22.47,22.48,22.44,22.45,85684.43051201671,7.9369,7.9404,7.9263,7.9298,85684.4305
2010-11-26 10:30:00,22.46,22.48,22.44,22.47,95088.81922675026,7.9333,7.9404,7.9263,7.9369,95088.8192
2010-11-26 10:35:00,22.47,22.47,22.43,22.44,132079.41483803553,7.9369,7.9369,7.9228,7.9263,132079.4148
2010-11-26 10:40:00,22.44,22.47,22.44,22.44,57889.23719958203,7.9263,7.9369,7.9263,7.9263,57889.2372
2010-11-26 10:45:00,22.44,22.44,22.41,22.41,136886.10240334377,7.9263,7.9263,7.9157,7.9157,136886.1024
2010-11-26 10:50:00,22.41,22.43,22.41,22.42,112434.69174503656,7.9157,7.9228,7.9157,7.9192,112434.6917
2010-11-26 10:55:00,22.41,22.43,22.4,22.43,190595.61128526644,7.9157,7.9228,7.9122,7.9228,190595.6113
2010-11-26 11:00:00,22.42,22.43,22.4,22.42,100940.43887147336,7.9192,7.9228,7.9122,7.9192,100940.4389
2010-11-26 11:05:00,22.42,22.45,22.42,22.43,96969.69696969696,7.9192,7.9298,7.9192,7.9228,96969.697
2010-11-26 11:10:00,22.43,22.46,22.41,22.45,92998.9550679206,7.9228,7.9333,7.9157,7.9298,92998.9551
2010-11-26 11:15:00,22.45,22.45,22.44,22.44,73145.24555903867,7.9298,7.9298,7.9263,7.9263,73145.2456
2010-11-26 11:20:00,22.44,22.44,22.43,22.43,50365.72622779519,7.9263,7.9263,7.9228,7.9228,50365.7262
2010-11-26 11:25:00,22.43,22.43,22.41,22.42,65412.74817136886,7.9228,7.9228,7.9157,7.9192,65412.7482
2010-11-26 11:30:00,22.43,22.43,22.4,22.41,64576.80250783699,7.9228,7.9228,7.9122,7.9157,64576.8025
2010-11-26 11:35:00,22.4,22.43,22.39,22.41,148380.355276907,7.9122,7.9228,7.9086,7.9157,148380.3553
2010-11-26 11:40:00,22.42,22.42,22.39,22.4,101776.3845350052,7.9192,7.9192,7.9086,7.9122,101776.3845
2010-11-26 11:45:00,22.4,22.42,22.39,22.42,85893.41692789969,7.9122,7.9192,7.9086,7.9192,85893.4169
2010-11-26 11:50:00,22.42,22.44,22.42,22.43,91327.06374085684,7.9192,7.9263,7.9192,7.9228,91327.0637
2010-11-26 11:55:00,22.43,22.44,22.42,22.43,89864.15882967607,7.9228,7.9263,7.9192,7.9228,89864.1588
2010-11-26 12:00:00,22.43,22.44,22.39,22.39,153396.02925809822,7.9228,7.9263,7.9086,7.9086,153396.0293
2010-11-26 12:05:00,22.39,22.41,22.39,22.41,61233.01985370951,7.9086,7.9157,7.9086,7.9157,61233.0199
2010-11-26 12:10:00,22.41,22.44,22.41,22.44,79623.82445141066,7.9157,7.9263,7.9157,7.9263,79623.8245
2010-11-26 12:15:00,22.44,22.44,22.43,22.44,191222.57053291536,7.9263,7.9263,7.9228,7.9263,191222.5705
2010-11-26 12:20:00,22.43,22.44,22.42,22.42,66666.66666666667,7.9228,7.9263,7.9192,7.9192,66666.6667
2010-11-26 12:25:00,22.43,22.43,22.41,22.41,156948.79832810868,7.9228,7.9228,7.9157,7.9157,156948.7983
2010-11-26 12:30:00,22.42,22.42,22.41,22.42,82131.66144200627,7.9192,7.9192,7.9157,7.9192,82131.6614
2010-11-26 12:35:00,22.41,22.42,22.41,22.42,145036.57262277952,7.9157,7.9192,7.9157,7.9192,145036.5726
2010-11-26 12:40:00,22.42,22.42,22.4,22.42,115360.50156739813,7.9192,7.9192,7.9122,7.9192,115360.5016
2010-11-26 12:45:00,22.41,22.42,22.4,22.41,257262.27795193312,7.9157,7.9192,7.9122,7.9157,257262.278
2010-11-26 12:50:00,22.41,22.42,22.4,22.41,129571.57784743993,7.9157,7.9192,7.9122,7.9157,129571.5778
2010-11-26 12:55:00,22.4,22.41,22.39,22.39,380773.249738767,7.9122,7.9157,7.9086,7.9086,380773.2497
2010-11-29 09:30:00,22.37,22.44,22.36,22.38,1181818.181818182,7.9016,7.9263,7.898,7.9051,1181818.1818
2010-11-29 09:35:00,22.38,22.39,22.3,22.3,495924.7648902821,7.9051,7.9086,7.8768,7.8768,495924.7649
2010-11-29 09:40:00,22.3,22.34,22.29,22.33,310553.81400208984,7.8768,7.891,7.8733,7.8874,310553.814
2010-11-29 09:45:00,22.33,22.35,22.29,22.29,347544.40961337514,7.8874,7.8945,7.8733,7.8733,347544.4096
2010-11-29 09:50:00,22.3,22.32,22.29,22.29,281922.6750261233,7.8768,7.8839,7.8733,7.8733,281922.675
2010-11-29 09:55:00,22.3,22.3,22.26,22.27,385788.92371995817,7.8768,7.8768,7.8627,7.8662,385788.9237
2010-11-29 10:00:00,22.27,22.27,22.25,22.25,393521.421107628,7.8662,7.8662,7.8592,7.8592,393521.4211
2010-11-29 10:05:00,22.25,22.27,22.25,22.27,156530.82549634273,7.8592,7.8662,7.8592,7.8662,156530.8255
2010-11-29 10:10:00,22.26,22.28,22.26,22.27,174503.6572622779,7.8627,7.8698,7.8627,7.8662,174503.6573
2010-11-29 10:15:00,22.27,22.3,22.26,22.27,351306.16509926855,7.8662,7.8768,7.8627,7.8662,351306.1651
2010-11-29 10:20:00,22.27,22.27,22.23,22.23,358411.70323928946,7.8662,7.8662,7.8521,7.8521,358411.7032
2010-11-29 10:25:00,22.23,22.24,22.2,22.2,291327.0637408568,7.8521,7.8556,7.8415,7.8415,291327.0637
2010-11-29 10:30:00,22.2,22.26,22.2,22.25,379937.3040752351,7.8415,7.8627,7.8415,7.8592,379937.3041
2010-11-29 10:35:00,22.25,22.27,22.24,22.27,761964.4723092999,7.8592,7.8662,7.8556,7.8662,761964.4723
2010-11-29 10:40:00,22.26,22.27,22.26,22.26,233855.7993730408,7.8627,7.8662,7.8627,7.8627,233855.7994
2010-11-29 10:45:00,22.26,22.27,22.23,22.23,525391.8495297806,7.8627,7.8662,7.8521,7.8521,525391.8495
2010-11-29 10:50:00,22.23,22.24,22.22,22.24,349007.31452455587,7.8521,7.8556,7.8486,7.8556,349007.3145
2010-11-29 10:55:00,22.24,22.25,22.2,22.2,754231.9749216301,7.8556,7.8592,7.8415,7.8415,754231.9749
2010-11-29 11:00:00,22.2,22.21,22.19,22.2,365726.2277951933,7.8415,7.845,7.838,7.8415,365726.2278
2010-11-29 11:05:00,22.2,22.2,22.18,22.19,180773.249738767,7.8415,7.8415,7.8344,7.838,180773.2497
2010-11-29 11:10:00,22.19,22.2,22.17,22.2,136259.14315569488,7.838,7.8415,7.8309,7.8415,136259.1432
2010-11-29 11:15:00,22.2,22.2,22.17,22.18,210867.29362591432,7.8415,7.8415,7.8309,7.8344,210867.2936
2010-11-29 11:20:00,22.18,22.19,22.14,22.16,195820.27168234065,7.8344,7.838,7.8203,7.8274,195820.2717
2010-11-29 11:25:00,22.17,22.18,22.15,22.18,208568.44305120167,7.8309,7.8344,7.8239,7.8344,208568.4431
2010-11-29 11:30:00,22.18,22.18,22.17,22.17,226750.26123301985,7.8344,7.8344,7.8309,7.8309,226750.2612
2010-11-29 11:35:00,22.17,22.18,22.17,22.17,144409.6133751306,7.8309,7.8344,7.8309,7.8309,144409.6134
2010-11-29 11:40:00,22.17,22.18,22.15,22.15,223406.4785788924,7.8309,7.8344,7.8239,7.8239,223406.4786
2010-11-29 11:45:00,22.15,22.15,22.14,22.15,240961.33751306165,7.8239,7.8239,7.8203,7.8239,240961.3375
2010-11-29 11:50:00,22.15,22.15,22.13,22.14,217554.8589341693,7.8239,7.8239,7.8168,7.8203,217554.8589
2010-11-29 11:55:00,22.14,22.15,22.14,22.14,192894.46185997908,7.8203,7.8239,7.8203,7.8203,192894.4619
2010-11-29 12:00:00,22.14,22.14,22.11,22.12,348589.34169279,7.8203,7.8203,7.8097,7.8133,348589.3417
2010-11-29 12:05:00,22.12,22.15,22.11,22.15,228213.16614420063,7.8133,7.8239,7.8097,7.8239,228213.1661
2010-11-29 12:10:00,22.14,22.17,22.14,22.15,73772.20480668756,7.8203,7.8309,7.8203,7.8239,73772.2048
2010-11-29 12:15:00,22.15,22.17,22.14,22.16,119958.2027168234,7.8239,7.8309,7.8203,7.8274,119958.2027
2010-11-29 12:20:00,22.15,22.18,22.15,22.16,118495.29780564264,7.8239,7.8344,7.8239,7.8274,118495.2978
2010-11-29 12:25:00,22.16,22.19,22.16,22.17,105120.1671891327,7.8274,7.838,7.8274,7.8309,105120.1672
2010-11-29 12:30:00,22.16,22.18,22.14,22.17,99895.50679205851,7.8274,7.8344,7.8203,7.8309,99895.5068
2010-11-29 12:35:00,22.17,22.19,22.17,22.18,149425.28735632185,7.8309,7.838,7.8309,7.8344,149425.2874
2010-11-29 12:40:00,22.17,22.21,22.17,22.19,241170.32392894465,7.8309,7.845,7.8309,7.838,241170.3239
2010-11-29 12:45:00,22.2,22.2,22.18,22.2,83803.55276907001,7.8415,7.8415,7.8344,7.8415,83803.5528
2010-11-29 12:50:00,22.2,22.2,22.18,22.19,41379.31034482759,7.8415,7.8415,7.8344,7.838,41379.3103
2010-11-29 12:55:00,22.19,22.2,22.18,22.2,130825.49634273772,7.838,7.8415,7.8344,7.8415,130825.4963
2010-11-29 13:00:00,22.19,22.2,22.17,22.18,74399.16405433646,7.838,7.8415,7.8309,7.8344,74399.1641
2010-11-29 13:05:00,22.18,22.19,22.16,22.16,83385.57993730408,7.8344,7.838,7.8274,7.8274,83385.5799
2010-11-29 13:10:00,22.17,22.19,22.17,22.18,82758.62068965517,7.8309,7.838,7.8309,7.8344,82758.6207
2010-11-29 13:15:00,22.18,22.19,22.17,22.17,122466.039707419,7.8344,7.838,7.8309,7.8309,122466.0397
2010-11-29 13:20:00,22.18,22.18,22.17,22.17,61233.01985370951,7.8344,7.8344,7.8309,7.8309,61233.0199
2010-11-29 13:25:00,22.17,22.18,22.14,22.15,196656.2173458725,7.8309,7.8344,7.8203,7.8239,196656.2173
2010-11-29 13:30:00,22.15,22.15,22.13,22.13,196656.2173458725,7.8239,7.8239,7.8168,7.8168,196656.2173
2010-11-29 13:35:00,22.14,22.14,22.12,22.14,181191.2225705329,7.8203,7.8203,7.8133,7.8203,181191.2226
2010-11-29 13:40:00,22.14,22.17,22.13,22.17,138349.00731452456,7.8203,7.8309,7.8168,7.8309,138349.0073
2010-11-29 13:45:00,22.16,22.18,22.16,22.18,133751.30616509926,7.8274,7.8344,7.8274,7.8344,133751.3062
2010-11-29 13:50:00,22.18,22.2,22.17,22.2,142528.7356321839,7.8344,7.8415,7.8309,7.8415,142528.7356
2010-11-29 13:55:00,22.2,22.2,22.18,22.19,99686.52037617554,7.8415,7.8415,7.8344,7.838,99686.5204
2010-11-29 14:00:00,22.18,22.21,22.18,22.21,123719.95820271682,7.8344,7.845,7.8344,7.845,123719.9582
2010-11-29 14:05:00,22.21,22.21,22.19,22.2,149216.30094043887,7.845,7.845,7.838,7.8415,149216.3009
2010-11-29 14:10:00,22.2,22.22,22.2,22.21,173040.75235109718,7.8415,7.8486,7.8415,7.845,173040.7524
2010-11-29 14:15:00,22.21,22.22,22.19,22.2,137931.0344827586,7.845,7.8486,7.838,7.8415,137931.0345
2010-11-29 14:20:00,22.2,22.21,22.17,22.2,171159.87460815045,7.8415,7.845,7.8309,7.8415,171159.8746
2010-11-29 14:25:00,22.2,22.24,22.2,22.24,166980.1462904911,7.8415,7.8556,7.8415,7.8556,166980.1463
2010-11-29 14:30:00,22.24,22.26,22.22,22.23,216927.8996865204,7.8556,7.8627,7.8486,7.8521,216927.8997
2010-11-29 14:35:00,22.22,22.24,22.22,22.24,188296.76071055385,7.8486,7.8556,7.8486,7.8556,188296.7607
2010-11-29 14:40:00,22.24,22.24,22.23,22.23,181609.19540229885,7.8556,7.8556,7.8521,7.8521,181609.1954
2010-11-29 14:45:00,22.23,22.24,22.23,22.24,185579.93730407525,7.8521,7.8556,7.8521,7.8556,185579.9373
2010-11-29 14:50:00,22.24,22.24,22.23,22.23,151306.16509926855,7.8556,7.8556,7.8521,7.8521,151306.1651
2010-11-29 14:55:00,22.24,22.26,22.23,22.26,156530.82549634273,7.8556,7.8627,7.8521,7.8627,156530.8255
2010-11-29 15:00:00,22.26,22.28,22.26,22.27,405224.6603970742,7.8627,7.8698,7.8627,7.8662,405224.6604
2010-11-29 15:05:00,22.27,22.28,22.24,22.25,238244.51410658305,7.8662,7.8698,7.8556,7.8592,238244.5141
2010-11-29 15:10:00,22.25,22.25,22.23,22.25,156112.8526645768,7.8592,7.8592,7.8521,7.8592,156112.8527
2010-11-29 15:15:00,22.25,22.3,22.25,22.3,310762.80041797285,7.8592,7.8768,7.8592,7.8768,310762.8004
2010-11-29 15:20:00,22.3,22.3,22.26,22.28,265412.74817136885,7.8768,7.8768,7.8627,7.8698,265412.7482
2010-11-29 15:25:00,22.28,22.28,22.26,22.27,207523.51097178683,7.8698,7.8698,7.8627,7.8662,207523.511
2010-11-29 15:30:00,22.27,22.29,22.27,22.27,311807.7324973877,7.8662,7.8733,7.8662,7.8662,311807.7325
2010-11-29 15:35:00,22.27,22.3,22.26,22.29,254963.42737722048,7.8662,7.8768,7.8627,7.8733,254963.4274
2010-11-29 15:40:00,22.3,22.3,22.27,22.28,340438.87147335423,7.8768,7.8768,7.8662,7.8698,340438.8715
2010-11-29 15:45:00,22.29,22.32,22.28,22.3,369905.9561128527,7.8733,7.8839,7.8698,7.8768,369905.9561
2010-11-29 15:50:00,22.31,22.31,22.26,22.27,384743.9916405433,7.8804,7.8804,7.8627,7.8662,384743.9916
2010-11-29 15:55:00,22.27,22.29,22.25,22.25,860397.0741901776,7.8662,7.8733,7.8592,7.8592,860397.0742
2010-11-30 09:30:00,22.03,22.19,22.03,22.05,788087.7742946708,7.7815,7.838,7.7815,7.7885,788087.7743
2010-11-30 09:35:00,22.05,22.06,22.03,22.04,295506.7920585162,7.7885,7.7921,7.7815,7.785,295506.7921
2010-11-30 09:40:00,22.04,22.07,22.03,22.05,311389.75966562174,7.785,7.7956,7.7815,7.7885,311389.7597
2010-11-30 09:45:00,22.05,22.06,22.03,22.05,215464.9947753396,7.7885,7.7921,7.7815,7.7885,215464.9948
2010-11-30 09:50:00,22.05,22.08,22.04,22.07,244514.1065830721,7.7885,7.7991,7.785,7.7956,244514.1066
2010-11-30 09:55:00,22.06,22.11,22.05,22.09,247021.9435736677,7.7921,7.8097,7.7885,7.8027,247021.9436
2010-11-30 10:00:00,22.09,22.13,22.07,22.08,330616.50992685475,7.8027,7.8168,7.7956,7.7991,330616.5099
2010-11-30 10:05:00,22.07,22.09,22.04,22.05,217345.8725182863,7.7956,7.8027,7.785,7.7885,217345.8725
2010-11-30 10:10:00,22.05,22.1,22.04,22.1,195820.27168234065,7.7885,7.8062,7.785,7.8062,195820.2717
2010-11-30 10:15:00,22.1,22.12,22.08,22.09,136259.14315569488,7.8062,7.8133,7.7991,7.8027,136259.1432
2010-11-30 10:20:00,22.1,22.14,22.08,22.14,133333.33333333334,7.8062,7.8203,7.7991,7.8203,133333.3333
2010-11-30 10:25:00,22.14,22.14,22.12,22.13,160501.5673981191,7.8203,7.8203,7.8133,7.8168,160501.5674
2010-11-30 10:30:00,22.13,22.13,22.11,22.11,138557.99373040753,7.8168,7.8168,7.8097,7.8097,138557.9937
2010-11-30 10:35:00,22.11,22.14,22.1,22.14,140856.84430512018,7.8097,7.8203,7.8062,7.8203,140856.8443
2010-11-30 10:40:00,22.14,22.14,22.12,22.13,107210.03134796236,7.8203,7.8203,7.8133,7.8168,107210.0313
2010-11-30 10:45:00,22.13,22.14,22.1,22.11,143155.6948798328,7.8168,7.8203,7.8062,7.8097,143155.6949
2010-11-30 10:50:00,22.11,22.11,22.07,22.09,236990.59561128527,7.8097,7.8097,7.7956,7.8027,236990.5956
2010-11-30 10:55:00,22.09,22.12,22.09,22.12,78996.86520376176,7.8027,7.8133,7.8027,7.8133,78996.8652
2010-11-30 11:00:00,22.12,22.13,22.1,22.13,94252.87356321838,7.8133,7.8168,7.8062,7.8168,94252.8736
2010-11-30 11:05:00,22.12,22.13,22.1,22.12,169070.01044932078,7.8133,7.8168,7.8062,7.8133,169070.0104
2010-11-30 11:10:00,22.12,22.14,22.11,22.13,151515.15151515152,7.8133,7.8203,7.8097,7.8168,151515.1515
2010-11-30 11:15:00,22.13,22.13,22.11,22.12,304911.1807732497,7.8168,7.8168,7.8097,7.8133,304911.1808
2010-11-30 11:20:00,22.12,22.14,22.11,22.14,107419.01776384536,7.8133,7.8203,7.8097,7.8203,107419.0178
2010-11-30 11:25:00,22.14,22.14,22.11,22.11,97596.65621734588,7.8203,7.8203,7.8097,7.8097,97596.6562
2010-11-30 11:30:00,22.11,22.12,22.09,22.09,88819.22675026122,7.8097,7.8133,7.8027,7.8027,88819.2268
2010-11-30 11:35:00,22.09,22.1,22.09,22.1,75026.12330198537,7.8027,7.8062,7.8027,7.8062,75026.1233
2010-11-30 11:40:00,22.1,22.12,22.09,22.11,70846.39498432602,7.8062,7.8133,7.8027,7.8097,70846.395
2010-11-30 11:45:00,22.12,22.13,22.11,22.11,61442.00626959247,7.8133,7.8168,7.8097,7.8097,61442.0063
2010-11-30 11:50:00,22.12,22.12,22.1,22.11,68547.54440961337,7.8133,7.8133,7.8062,7.8097,68547.5444
2010-11-30 11:55:00,22.12,22.14,22.11,22.14,154440.96133751306,7.8133,7.8203,7.8097,7.8203,154440.9613
2010-11-30 12:00:00,22.14,22.14,22.12,22.12,135632.18390804596,7.8203,7.8203,7.8133,7.8133,135632.1839
2010-11-30 12:05:00,22.12,22.14,22.11,22.12,81504.70219435736,7.8133,7.8203,7.8097,7.8133,81504.7022
2010-11-30 12:10:00,22.13,22.15,22.13,22.14,88401.25391849529,7.8168,7.8239,7.8168,7.8203,88401.2539
2010-11-30 12:15:00,22.14,22.15,22.13,22.13,82967.60710553813,7.8203,7.8239,7.8168,7.8168,82967.6071
2010-11-30 12:20:00,22.13,22.13,22.12,22.13,83176.5935214211,7.8168,7.8168,7.8133,7.8168,83176.5935
2010-11-30 12:25:00,22.13,22.14,22.12,22.14,99477.53396029258,7.8168,7.8203,7.8133,7.8203,99477.534
2010-11-30 12:30:00,22.14,22.14,22.12,22.13,44305.12016718913,7.8203,7.8203,7.8133,7.8168,44305.1202
2010-11-30 12:35:00,22.12,22.14,22.12,22.13,61233.01985370951,7.8133,7.8203,7.8133,7.8168,61233.0199
2010-11-30 12:40:00,22.13,22.15,22.13,22.15,71473.35423197492,7.8168,7.8239,7.8168,7.8239,71473.3542
2010-11-30 12:45:00,22.15,22.16,22.14,22.15,93625.91431556948,7.8239,7.8274,7.8203,7.8239,93625.9143
2010-11-30 12:50:00,22.15,22.17,22.14,22.16,75235.10971786834,7.8239,7.8309,7.8203,7.8274,75235.1097
2010-11-30 12:55:00,22.16,22.18,22.15,22.16,94461.85997910135,7.8274,7.8344,7.8239,7.8274,94461.86
2010-11-30 13:00:00,22.16,22.22,22.15,22.21,148798.32810867293,7.8274,7.8486,7.8239,7.845,148798.3281
2010-11-30 13:05:00,22.2,22.21,22.19,22.2,120585.16196447233,7.8415,7.845,7.838,7.8415,120585.162
2010-11-30 13:10:00,22.2,22.21,22.19,22.2,136468.12957157785,7.8415,7.845,7.838,7.8415,136468.1296
2010-11-30 13:15:00,22.21,22.22,22.2,22.22,136050.1567398119,7.845,7.8486,7.8415,7.8486,136050.1567
2010-11-30 13:20:00,22.22,22.25,22.22,22.24,124555.90386624869,7.8486,7.8592,7.8486,7.8556,124555.9039
2010-11-30 13:25:00,22.24,22.24,22.22,22.22,128108.67293625914,7.8556,7.8556,7.8486,7.8486,128108.6729
2010-11-30 13:30:00,22.22,22.24,22.22,22.23,110135.84117032393,7.8486,7.8556,7.8486,7.8521,110135.8412
2010-11-30 13:35:00,22.23,22.24,22.22,22.22,51619.644723093,7.8521,7.8556,7.8486,7.8486,51619.6447
2010-11-30 13:40:00,22.22,22.23,22.21,22.21,96760.710553814,7.8486,7.8521,7.845,7.845,96760.7106
2010-11-30 13:45:00,22.21,22.22,22.2,22.22,103239.289446186,7.845,7.8486,7.8415,7.8486,103239.2894
2010-11-30 13:50:00,22.22,22.23,22.2,22.22,81922.6750261233,7.8486,7.8521,7.8415,7.8486,81922.675
2010-11-30 13:55:00,22.22,22.25,22.22,22.24,122257.05329153604,7.8486,7.8592,7.8486,7.8556,122257.0533
2010-11-30 14:00:00,22.24,22.26,22.24,22.26,174294.670846395,7.8556,7.8627,7.8556,7.8627,174294.6708
2010-11-30 14:05:00,22.26,22.28,22.25,22.26,249529.7805642633,7.8627,7.8698,7.8592,7.8627,249529.7806
2010-11-30 14:10:00,22.26,22.28,22.26,22.27,324137.9310344827,7.8627,7.8698,7.8627,7.8662,324137.931
2010-11-30 14:15:00,22.27,22.28,22.24,22.25,199582.02716823405,7.8662,7.8698,7.8556,7.8592,199582.0272
2010-11-30 14:20:00,22.26,22.26,22.23,22.23,132079.41483803553,7.8627,7.8627,7.8521,7.8521,132079.4148
2010-11-30 14:25:00,22.23,22.24,22.19,22.21,166144.20062695924,7.8521,7.8556,7.838,7.845,166144.2006
2010-11-30 14:30:00,22.21,22.21,22.19,22.2,120585.16196447233,7.845,7.845,7.838,7.8415,120585.162
2010-11-30 14:35:00,22.2,22.22,22.19,22.2,138140.02089864158,7.8415,7.8486,7.838,7.8415,138140.0209
2010-11-30 14:40:00,22.2,22.23,22.2,22.2,160083.5945663532,7.8415,7.8521,7.8415,7.8415,160083.5946
2010-11-30 14:45:00,22.21,22.23,22.2,22.22,164890.28213166143,7.845,7.8521,7.8415,7.8486,164890.2821
2010-11-30 14:50:00,22.22,22.23,22.2,22.21,118913.27063740855,7.8486,7.8521,7.8415,7.845,118913.2706
2010-11-30 14:55:00,22.22,22.25,22.21,22.24,130198.53709508882,7.8486,7.8592,7.845,7.8556,130198.5371
2010-11-30 15:00:00,22.24,22.26,22.23,22.26,249320.7941483804,7.8556,7.8627,7.8521,7.8627,249320.7941
2010-11-30 15:05:00,22.26,22.26,22.25,22.25,277742.94670846395,7.8627,7.8627,7.8592,7.8592,277742.9467
2010-11-30 15:10:00,22.25,22.27,22.25,22.27,481504.70219435735,7.8592,7.8662,7.8592,7.8662,481504.7022
2010-11-30 15:15:00,22.27,22.27,22.23,22.25,232183.908045977,7.8662,7.8662,7.8521,7.8592,232183.908
2010-11-30 15:20:00,22.25,22.27,22.25,22.26,134378.26541274818,7.8592,7.8662,7.8592,7.8627,134378.2654
2010-11-30 15:25:00,22.26,22.27,22.24,22.26,159874.60815047022,7.8627,7.8662,7.8556,7.8627,159874.6082
2010-11-30 15:30:00,22.26,22.28,22.26,22.26,190386.6248693835,7.8627,7.8698,7.8627,7.8627,190386.6249
2010-11-30 15:35:00,22.26,22.27,22.25,22.26,197492.1630094044,7.8627,7.8662,7.8592,7.8627,197492.163
2010-11-30 15:40:00,22.25,22.26,22.21,22.21,244723.09299895505,7.8592,7.8627,7.845,7.845,244723.093
2010-11-30 15:45:00,22.21,22.24,22.21,22.24,549634.2737722048,7.845,7.8556,7.845,7.8556,549634.2738
2010-11-30 15:50:00,22.24,22.25,22.21,22.24,470637.40856844303,7.8556,7.8592,7.845,7.8556,470637.4086
2010-11-30 15:55:00,22.24,22.26,22.23,22.25,1248484.8484848484,7.8556,7.8627,7.8521,7.8592,1248484.8485
2010-12-01 09:30:00,22.44,22.46,22.4,22.4,580773.2497387669,7.9263,7.9333,7.9122,7.9122,580773.2497
2010-12-01 09:35:00,22.41,22.46,22.41,22.44,366562.1734587252,7.9157,7.9333,7.9157,7.9263,366562.1735
2010-12-01 09:40:00,22.44,22.48,22.42,22.48,357993.7304075235,7.9263,7.9404,7.9192,7.9404,357993.7304
2010-12-01 09:45:00,22.48,22.52,22.45,22.46,466875.6530825496,7.9404,7.9545,7.9298,7.9333,466875.6531
2010-12-01 09:50:00,22.46,22.46,22.4,22.41,496760.710553814,7.9333,7.9333,7.9122,7.9157,496760.7106
2010-12-01 09:55:00,22.41,22.44,22.4,22.4,273981.19122257055,7.9157,7.9263,7.9122,7.9122,273981.1912
2010-12-01 10:00:00,22.4,22.44,22.38,22.4,354022.9885057471,7.9122,7.9263,7.9051,7.9122,354022.9885
2010-12-01 10:05:00,22.4,22.42,22.36,22.4,370114.9425287356,7.9122,7.9192,7.898,7.9122,370114.9425
2010-12-01 10:10:00,22.4,22.4,22.38,22.39,176384.53500522466,7.9122,7.9122,7.9051,7.9086,176384.535
2010-12-01 10:15:00,22.39,22.44,22.39,22.41,207941.48380355275,7.9086,7.9263,7.9086,7.9157,207941.4838
2010-12-01 10:20:00,22.41,22.41,22.4,22.4,202716.82340647856,7.9157,7.9157,7.9122,7.9122,202716.8234
2010-12-01 10:25:00,22.4,22.42,22.38,22.39,319958.2027168234,7.9122,7.9192,7.9051,7.9086,319958.2027
2010-12-01 10:30:00,22.39,22.43,22.39,22.4,317241.3793103448,7.9086,7.9228,7.9086,7.9122,317241.3793
2010-12-01 10:35:00,22.4,22.43,22.4,22.43,234482.75862068965,7.9122,7.9228,7.9122,7.9228,234482.7586
2010-12-01 10:40:00,22.43,22.44,22.41,22.43,287147.3354231975,7.9228,7.9263,7.9157,7.9228,287147.3354
2010-12-01 10:45:00,22.43,22.43,22.39,22.39,282340.64785788924,7.9228,7.9228,7.9086,7.9086,282340.6479
2010-12-01 10:50:00,22.4,22.4,22.39,22.4,162591.43155694878,7.9122,7.9122,7.9086,7.9122,162591.4316
2010-12-01 10:55:00,22.39,22.4,22.36,22.37,375757.57575757575,7.9086,7.9122,7.898,7.9016,375757.5758
2010-12-01 11:00:00,22.37,22.37,22.35,22.35,261650.99268547544,7.9016,7.9016,7.8945,7.8945,261650.9927
2010-12-01 11:05:00,22.36,22.4,22.35,22.4,177011.49425287356,7.898,7.9122,7.8945,7.9122,177011.4943
2010-12-01 11:10:00,22.39,22.41,22.39,22.4,97387.66980146292,7.9086,7.9157,7.9086,7.9122,97387.6698
2010-12-01 11:15:00,22.4,22.41,22.38,22.39,183072.1003134796,7.9122,7.9157,7.9051,7.9086,183072.1003
2010-12-01 11:20:00,22.4,22.4,22.38,22.39,112434.69174503656,7.9122,7.9122,7.9051,7.9086,112434.6917
2010-12-01 11:25:00,22.38,22.39,22.38,22.38,162173.45872518286,7.9051,7.9086,7.9051,7.9051,162173.4587
2010-12-01 11:30:00,22.39,22.41,22.39,22.4,120794.14838035528,7.9086,7.9157,7.9086,7.9122,120794.1484
2010-12-01 11:35:00,22.4,22.4,22.38,22.38,224869.3834900732,7.9122,7.9122,7.9051,7.9051,224869.3835
2010-12-01 11:40:00,22.38,22.39,22.37,22.39,132497.38766980145,7.9051,7.9086,7.9016,7.9086,132497.3877
2010-12-01 11:45:00,22.39,22.4,22.38,22.4,100940.43887147336,7.9086,7.9122,7.9051,7.9122,100940.4389
2010-12-01 11:50:00,22.4,22.47,22.4,22.47,388714.7335423197,7.9122,7.9369,7.9122,7.9369,388714.7335
2010-12-01 11:55:00,22.47,22.5,22.46,22.48,272309.2998955068,7.9369,7.9475,7.9333,7.9404,272309.2999
2010-12-01 12:00:00,22.48,22.53,22.48,22.5,177011.49425287356,7.9404,7.9581,7.9404,7.9475,177011.4943
2010-12-01 12:05:00,22.49,22.51,22.48,22.49,197910.13584117035,7.9439,7.951,7.9404,7.9439,197910.1358
2010-12-01 12:10:00,22.49,22.49,22.48,22.48,110344.8275862069,7.9439,7.9439,7.9404,7.9404,110344.8276
2010-12-01 12:15:00,22.48,22.48,22.47,22.47,77951.93312434692,7.9404,7.9404,7.9369,7.9369,77951.9331
2010-12-01 12:20:00,22.47,22.47,22.44,22.44,76071.0553814002,7.9369,7.9369,7.9263,7.9263,76071.0554
2010-12-01 12:25:00,22.45,22.46,22.44,22.45,148380.355276907,7.9298,7.9333,7.9263,7.9298,148380.3553
2010-12-01 12:30:00,22.45,22.46,22.45,22.45,115569.48798328108,7.9298,7.9333,7.9298,7.9298,115569.488
2010-12-01 12:35:00,22.45,22.46,22.45,22.45,112852.6645768025,7.9298,7.9333,7.9298,7.9298,112852.6646
2010-12-01 12:40:00,22.45,22.45,22.44,22.45,153187.04284221525,7.9298,7.9298,7.9263,7.9298,153187.0428
2010-12-01 12:45:00,22.45,22.45,22.44,22.45,98850.57471264368,7.9298,7.9298,7.9263,7.9298,98850.5747
2010-12-01 12:50:00,22.45,22.47,22.45,22.47,81086.72936259143,7.9298,7.9369,7.9298,7.9369,81086.7294
2010-12-01 12:55:00,22.47,22.47,22.44,22.44,81295.71577847439,7.9369,7.9369,7.9263,7.9263,81295.7158
2010-12-01 13:00:00,22.45,22.47,22.44,22.47,118286.31138975966,7.9298,7.9369,7.9263,7.9369,118286.3114
2010-12-01 13:05:00,22.47,22.48,22.46,22.46,90909.09090909093,7.9369,7.9404,7.9333,7.9333,90909.0909
2010-12-01 13:10:00,22.46,22.49,22.46,22.48,177638.45350052245,7.9333,7.9439,7.9333,7.9404,177638.4535
2010-12-01 13:15:00,22.49,22.5,22.47,22.48,355694.87983281084,7.9439,7.9475,7.9369,7.9404,355694.8798
2010-12-01 13:20:00,22.48,22.49,22.47,22.48,292580.98223615467,7.9404,7.9439,7.9369,7.9404,292580.9822
2010-12-01 13:25:00,22.48,22.48,22.46,22.46,166353.1870428422,7.9404,7.9404,7.9333,7.9333,166353.187
2010-12-01 13:30:00,22.47,22.49,22.46,22.48,363009.4043887147,7.9369,7.9439,7.9333,7.9404,363009.4044
2010-12-01 13:35:00,22.48,22.51,22.48,22.51,469592.4764890282,7.9404,7.951,7.9404,7.951,469592.4765
2010-12-01 13:40:00,22.51,22.52,22.49,22.51,178056.4263322884,7.951,7.9545,7.9439,7.951,178056.4263
2010-12-01 13:45:00,22.51,22.54,22.51,22.53,233646.8129571578,7.951,7.9616,7.951,7.9581,233646.813
2010-12-01 13:50:00,22.54,22.54,22.53,22.54,146499.47753396028,7.9616,7.9616,7.9581,7.9616,146499.4775
2010-12-01 13:55:00,22.54,22.55,22.53,22.53,291745.0365726228,7.9616,7.9651,7.9581,7.9581,291745.0366
2010-12-01 14:00:00,22.53,22.54,22.53,22.53,301358.41170323925,7.9581,7.9616,7.9581,7.9581,301358.4117
2010-12-01 14:05:00,22.53,22.55,22.53,22.54,483594.566353187,7.9581,7.9651,7.9581,7.9616,483594.5664
2010-12-01 14:10:00,22.54,22.56,22.54,22.54,349216.3009404389,7.9616,7.9687,7.9616,7.9616,349216.3009
2010-12-01 14:15:00,22.53,22.57,22.53,22.57,373249.7387669801,7.9581,7.9722,7.9581,7.9722,373249.7388
2010-12-01 14:20:00,22.56,22.57,22.54,22.55,189968.65203761755,7.9687,7.9722,7.9616,7.9651,189968.652
2010-12-01 14:25:00,22.54,22.55,22.52,22.54,113688.61024033435,7.9616,7.9651,7.9545,7.9616,113688.6102
2010-12-01 14:30:00,22.54,22.55,22.53,22.54,136259.14315569488,7.9616,7.9651,7.9581,7.9616,136259.1432
2010-12-01 14:35:00,22.54,22.55,22.53,22.53,161755.48589341692,7.9616,7.9651,7.9581,7.9581,161755.4859
2010-12-01 14:40:00,22.53,22.53,22.51,22.52,171368.86102403342,7.9581,7.9581,7.951,7.9545,171368.861
2010-12-01 14:45:00,22.52,22.55,22.51,22.53,284012.53918495297,7.9545,7.9651,7.951,7.9581,284012.5392
2010-12-01 14:50:00,22.53,22.54,22.52,22.52,77533.96029258097,7.9581,7.9616,7.9545,7.9545,77533.9603
2010-12-01 14:55:00,22.52,22.53,22.52,22.53,94043.88714733542,7.9545,7.9581,7.9545,7.9581,94043.8871
2010-12-01 15:00:00,22.53,22.53,22.5,22.5,322048.06687565305,7.9581,7.9581,7.9475,7.9475,322048.0669
2010-12-01 15:05:00,22.51,22.52,22.5,22.5,183699.05956112847,7.951,7.9545,7.9475,7.9475,183699.0596
2010-12-01 15:10:00,22.5,22.5,22.49,22.5,165308.25496342735,7.9475,7.9475,7.9439,7.9475,165308.255
2010-12-01 15:15:00,22.5,22.51,22.49,22.49,139184.95297805642,7.9475,7.951,7.9439,7.9439,139184.953
2010-12-01 15:20:00,22.49,22.5,22.49,22.49,187878.78787878787,7.9439,7.9475,7.9439,7.9439,187878.7879
2010-12-01 15:25:00,22.49,22.51,22.49,22.49,294252.8735632184,7.9439,7.951,7.9439,7.9439,294252.8736
2010-12-01 15:30:00,22.49,22.5,22.48,22.49,200626.9592476489,7.9439,7.9475,7.9404,7.9439,200626.9592
2010-12-01 15:35:00,22.5,22.51,22.49,22.5,243051.2016718913,7.9475,7.951,7.9439,7.9475,243051.2017
2010-12-01 15:40:00,22.5,22.51,22.49,22.49,280041.79728317657,7.9475,7.951,7.9439,7.9439,280041.7973
2010-12-01 15:45:00,22.49,22.5,22.49,22.49,388714.7335423197,7.9439,7.9475,7.9439,7.9439,388714.7335
2010-12-01 15:50:00,22.49,22.5,22.46,22.46,380982.23615464993,7.9439,7.9475,7.9333,7.9333,380982.2362
2010-12-01 15:55:00,22.46,22.51,22.46,22.48,847648.9028213166,7.9333,7.951,7.9333,7.9404,847648.9028
2010-12-02 09:30:00,22.56,22.6,22.52,22.6,501776.3845350052,7.9687,7.9828,7.9545,7.9828,501776.3845
2010-12-02 09:35:00,22.6,22.6,22.52,22.52,260188.08777429463,7.9828,7.9828,7.9545,7.9545,260188.0878
2010-12-02 09:40:00,22.52,22.62,22.52,22.62,590595.6112852665,7.9545,7.9899,7.9545,7.9899,590595.6113
2010-12-02 09:45:00,22.62,22.64,22.59,22.59,424033.43782654125,7.9899,7.9969,7.9793,7.9793,424033.4378
2010-12-02 09:50:00,22.59,22.6,22.58,22.59,367816.091954023,7.9793,7.9828,7.9757,7.9793,367816.092
2010-12-02 09:55:00,22.59,22.64,22.59,22.64,266248.69383490074,7.9793,7.9969,7.9793,7.9969,266248.6938
2010-12-02 10:00:00,22.63,22.67,22.62,22.66,379101.3584117032,7.9934,8.0075,7.9899,8.004,379101.3584
2010-12-02 10:05:00,22.66,22.66,22.63,22.63,219017.76384535004,8.004,8.004,7.9934,7.9934,219017.7638
2010-12-02 10:10:00,22.63,22.64,22.63,22.64,177638.45350052245,7.9934,7.9969,7.9934,7.9969,177638.4535
2010-12-02 10:15:00,22.63,22.64,22.6,22.61,187460.815047022,7.9934,7.9969,7.9828,7.9863,187460.815
2010-12-02 10:20:00,22.61,22.62,22.59,22.59,351306.16509926855,7.9863,7.9899,7.9793,7.9793,351306.1651
2010-12-02 10:25:00,22.59,22.6,22.59,22.6,215047.0219435737,7.9793,7.9828,7.9793,7.9828,215047.0219
2010-12-02 10:30:00,22.6,22.63,22.58,22.63,444514.1065830721,7.9828,7.9934,7.9757,7.9934,444514.1066
2010-12-02 10:35:00,22.63,22.65,22.6,22.64,343573.66771159874,7.9934,8.0005,7.9828,7.9969,343573.6677
2010-12-02 10:40:00,22.64,22.67,22.62,22.63,182445.1410658307,7.9969,8.0075,7.9899,7.9934,182445.1411
2010-12-02 10:45:00,22.63,22.65,22.62,22.64,130825.49634273772,7.9934,8.0005,7.9899,7.9969,130825.4963
2010-12-02 10:50:00,22.64,22.64,22.61,22.62,192476.4890282132,7.9969,7.9969,7.9863,7.9899,192476.489
2010-12-02 10:55:00,22.62,22.66,22.62,22.66,175966.56217345872,7.9899,8.004,7.9899,8.004,175966.5622
2010-12-02 11:00:00,22.65,22.66,22.63,22.64,104911.18077324974,8.0005,8.004,7.9934,7.9969,104911.1808
2010-12-02 11:05:00,22.64,22.65,22.62,22.64,189968.65203761755,7.9969,8.0005,7.9899,7.9969,189968.652
2010-12-02 11:10:00,22.64,22.66,22.62,22.65,370323.9289446186,7.9969,8.004,7.9899,8.0005,370323.9289
2010-12-02 11:15:00,22.66,22.67,22.65,22.67,202298.85057471265,8.004,8.0075,8.0005,8.0075,202298.8506
2010-12-02 11:20:00,22.67,22.69,22.66,22.68,156739.8119122257,8.0075,8.0146,8.004,8.0111,156739.8119
2010-12-02 11:25:00,22.68,22.68,22.65,22.66,196029.2580982236,8.0111,8.0111,8.0005,8.004,196029.2581
2010-12-02 11:30:00,22.66,22.67,22.63,22.63,126854.75444096132,8.004,8.0075,7.9934,7.9934,126854.7544
2010-12-02 11:35:00,22.62,22.63,22.61,22.63,179937.3040752351,7.9899,7.9934,7.9863,7.9934,179937.3041
2010-12-02 11:40:00,22.63,22.65,22.62,22.65,138975.96656217345,7.9934,8.0005,7.9899,8.0005,138975.9666
2010-12-02 11:45:00,22.65,22.66,22.65,22.65,101149.42528735632,8.0005,8.004,8.0005,8.0005,101149.4253
2010-12-02 11:50:00,22.65,22.67,22.65,22.67,225914.315569488,8.0005,8.0075,8.0005,8.0075,225914.3156
2010-12-02 11:55:00,22.67,22.67,22.64,22.64,117868.33855799372,8.0075,8.0075,7.9969,7.9969,117868.3386
2010-12-02 12:00:00,22.64,22.64,22.63,22.63,86102.40334378266,7.9969,7.9969,7.9934,7.9934,86102.4033
2010-12-02 12:05:00,22.63,22.65,22.63,22.65,129571.57784743993,7.9934,8.0005,7.9934,8.0005,129571.5778
2010-12-02 12:10:00,22.64,22.67,22.64,22.67,104284.22152560083,7.9969,8.0075,7.9969,8.0075,104284.2215
2010-12-02 12:15:00,22.66,22.69,22.66,22.69,84012.53918495297,8.004,8.0146,8.004,8.0146,84012.5392
2010-12-02 12:20:00,22.69,22.7,22.69,22.7,254127.4817136886,8.0146,8.0181,8.0146,8.0181,254127.4817
2010-12-02 12:25:00,22.7,22.7,22.68,22.69,103657.26227795192,8.0181,8.0181,8.0111,8.0146,103657.2623
2010-12-02 12:30:00,22.69,22.7,22.69,22.7,98432.60188087774,8.0146,8.0181,8.0146,8.0181,98432.6019
2010-12-02 12:35:00,22.7,22.7,22.7,22.7,162382.44514106584,8.0181,8.0181,8.0181,8.0181,162382.4451
2010-12-02 12:40:00,22.7,22.71,22.7,22.71,152769.07001044933,8.0181,8.0217,8.0181,8.0217,152769.07
2010-12-02 12:45:00,22.71,22.72,22.7,22.72,156530.82549634273,8.0217,8.0252,8.0181,8.0252,156530.8255
2010-12-02 12:50:00,22.72,22.75,22.72,22.74,240125.39184952973,8.0252,8.0358,8.0252,8.0323,240125.3918
2010-12-02 12:55:00,22.74,22.74,22.7,22.7,215256.00835945664,8.0323,8.0323,8.0181,8.0181,215256.0084
2010-12-02 13:00:00,22.7,22.71,22.7,22.7,175548.58934169277,8.0181,8.0217,8.0181,8.0181,175548.5893
2010-12-02 13:05:00,22.7,22.71,22.7,22.7,87774.29467084639,8.0181,8.0217,8.0181,8.0181,87774.2947
2010-12-02 13:10:00,22.7,22.7,22.69,22.69,94043.88714733542,8.0181,8.0181,8.0146,8.0146,94043.8871
2010-12-02 13:15:00,22.69,22.7,22.68,22.69,89028.2131661442,8.0146,8.0181,8.0111,8.0146,89028.2132
2010-12-02 13:20:00,22.69,22.7,22.68,22.7,85684.43051201671,8.0146,8.0181,8.0111,8.0181,85684.4305
2010-12-02 13:25:00,22.7,22.71,22.7,22.71,115987.46081504702,8.0181,8.0217,8.0181,8.0217,115987.4608
2010-12-02 13:30:00,22.71,22.72,22.7,22.71,230303.0303030303,8.0217,8.0252,8.0181,8.0217,230303.0303
2010-12-02 13:35:00,22.71,22.73,22.7,22.72,231138.97596656217,8.0217,8.0287,8.0181,8.0252,231138.976
2010-12-02 13:40:00,22.72,22.73,22.71,22.73,170323.9289446186,8.0252,8.0287,8.0217,8.0287,170323.9289
2010-12-02 13:45:00,22.72,22.73,22.71,22.71,114315.56948798327,8.0252,8.0287,8.0217,8.0217,114315.5695
2010-12-02 13:50:00,22.71,22.73,22.7,22.73,124973.87669801465,8.0217,8.0287,8.0181,8.0287,124973.8767
2010-12-02 13:55:00,22.72,22.73,22.71,22.71,97387.66980146292,8.0252,8.0287,8.0217,8.0217,97387.6698
2010-12-02 14:00:00,22.71,22.72,22.71,22.72,164681.29571577843,8.0217,8.0252,8.0217,8.0252,164681.2957
2010-12-02 14:05:00,22.71,22.73,22.71,22.71,264785.78892372,8.0217,8.0287,8.0217,8.0217,264785.7889
2010-12-02 14:10:00,22.72,22.73,22.71,22.73,119331.2434691745,8.0252,8.0287,8.0217,8.0287,119331.2435
2010-12-02 14:15:00,22.73,22.73,22.71,22.72,190177.6384535005,8.0287,8.0287,8.0217,8.0252,190177.6385
2010-12-02 14:20:00,22.72,22.75,22.72,22.73,209195.40229885056,8.0252,8.0358,8.0252,8.0287,209195.4023
2010-12-02 14:25:00,22.74,22.74,22.72,22.72,87356.32183908045,8.0323,8.0323,8.0252,8.0252,87356.3218
2010-12-02 14:30:00,22.72,22.73,22.71,22.72,110762.80041797285,8.0252,8.0287,8.0217,8.0252,110762.8004
2010-12-02 14:35:00,22.72,22.73,22.72,22.73,104911.18077324974,8.0252,8.0287,8.0252,8.0287,104911.1808
2010-12-02 14:40:00,22.73,22.73,22.72,22.73,131034.48275862068,8.0287,8.0287,8.0252,8.0287,131034.4828
2010-12-02 14:45:00,22.73,22.75,22.72,22.74,187669.8014629049,8.0287,8.0358,8.0252,8.0323,187669.8015
2010-12-02 14:50:00,22.74,22.74,22.73,22.73,168861.02403343783,8.0323,8.0323,8.0287,8.0287,168861.024
2010-12-02 14:55:00,22.73,22.73,22.71,22.71,167816.091954023,8.0287,8.0287,8.0217,8.0217,167816.092
2010-12-02 15:00:00,22.72,22.73,22.71,22.71,113479.6238244514,8.0252,8.0287,8.0217,8.0217,113479.6238
2010-12-02 15:05:00,22.71,22.71,22.69,22.7,254545.45454545453,8.0217,8.0217,8.0146,8.0181,254545.4545
2010-12-02 15:10:00,22.7,22.71,22.69,22.71,160292.58098223616,8.0181,8.0217,8.0146,8.0217,160292.581
2010-12-02 15:15:00,22.7,22.73,22.7,22.72,149007.3145245559,8.0181,8.0287,8.0181,8.0252,149007.3145
2010-12-02 15:20:00,22.72,22.74,22.72,22.73,214838.0355276907,8.0252,8.0323,8.0252,8.0287,214838.0355
2010-12-02 15:25:00,22.73,22.74,22.72,22.74,160292.58098223616,8.0287,8.0323,8.0252,8.0323,160292.581
2010-12-02 15:30:00,22.73,22.77,22.72,22.77,300313.4796238244,8.0287,8.0428,8.0252,8.0428,300313.4796
2010-12-02 15:35:00,22.77,22.77,22.75,22.75,128526.64576802508,8.0428,8.0428,8.0358,8.0358,128526.6458
2010-12-02 15:40:00,22.75,22.77,22.75,22.75,314733.5423197492,8.0358,8.0428,8.0358,8.0358,314733.5423
2010-12-02 15:45:00,22.76,22.78,22.76,22.77,442842.2152560083,8.0393,8.0464,8.0393,8.0428,442842.2153
2010-12-02 15:50:00,22.77,22.78,22.76,22.77,382445.1410658307,8.0428,8.0464,8.0393,8.0428,382445.1411
2010-12-02 15:55:00,22.77,22.8,22.76,22.8,1421943.5736677116,8.0428,8.0534,8.0393,8.0534,1421943.5737
2010-12-03 09:30:00,22.76,22.8,22.73,22.74,593521.421107628,8.0393,8.0534,8.0287,8.0323,593521.4211
2010-12-03 09:35:00,22.74,22.75,22.66,22.67,317659.3521421108,8.0323,8.0358,8.004,8.0075,317659.3521
2010-12-03 09:40:00,22.67,22.7,22.64,22.65,254336.4681295716,8.0075,8.0181,7.9969,8.0005,254336.4681
2010-12-03 09:45:00,22.65,22.66,22.63,22.65,189550.6792058516,8.0005,8.004,7.9934,8.0005,189550.6792
2010-12-03 09:50:00,22.65,22.67,22.63,22.66,151933.12434691744,8.0005,8.0075,7.9934,8.004,151933.1243
2010-12-03 09:55:00,22.66,22.68,22.63,22.63,203134.7962382445,8.004,8.0111,7.9934,7.9934,203134.7962
2010-12-03 10:00:00,22.64,22.68,22.62,22.65,230512.01671891328,7.9969,8.0111,7.9899,8.0005,230512.0167
2010-12-03 10:05:00,22.65,22.68,22.64,22.66,206687.56530825497,8.0005,8.0111,7.9969,8.004,206687.5653
2010-12-03 10:10:00,22.66,22.66,22.6,22.6,166144.20062695924,8.004,8.004,7.9828,7.9828,166144.2006
2010-12-03 10:15:00,22.6,22.62,22.59,22.61,182236.1546499477,7.9828,7.9899,7.9793,7.9863,182236.1546
2010-12-03 10:20:00,22.61,22.65,22.61,22.64,160501.5673981191,7.9863,8.0005,7.9863,7.9969,160501.5674
2010-12-03 10:25:00,22.63,22.65,22.62,22.63,171368.86102403342,7.9934,8.0005,7.9899,7.9934,171368.861
2010-12-03 10:30:00,22.63,22.65,22.62,22.62,139811.91222570534,7.9934,8.0005,7.9899,7.9899,139811.9122
2010-12-03 10:35:00,22.63,22.63,22.6,22.61,214629.0491118077,7.9934,7.9934,7.9828,7.9863,214629.0491
2010-12-03 10:40:00,22.61,22.62,22.59,22.6,149216.30094043887,7.9863,7.9899,7.9793,7.9828,149216.3009
2010-12-03 10:45:00,22.6,22.61,22.59,22.59,213375.1306165099,7.9828,7.9863,7.9793,7.9793,213375.1306
2010-12-03 10:50:00,22.59,22.59,22.57,22.58,191013.5841170324,7.9793,7.9793,7.9722,7.9757,191013.5841
2010-12-03 10:55:00,22.58,22.6,22.57,22.6,136468.12957157785,7.9757,7.9828,7.9722,7.9828,136468.1296
2010-12-03 11:00:00,22.6,22.61,22.57,22.58,244305.1201671892,7.9828,7.9863,7.9722,7.9757,244305.1202
2010-12-03 11:05:00,22.57,22.59,22.57,22.59,178056.4263322884,7.9722,7.9793,7.9722,7.9793,178056.4263
2010-12-03 11:10:00,22.59,22.6,22.59,22.59,198955.0679205852,7.9793,7.9828,7.9793,7.9793,198955.0679
2010-12-03 11:15:00,22.59,22.6,22.58,22.58,137722.04806687564,7.9793,7.9828,7.9757,7.9757,137722.0481
2010-12-03 11:20:00,22.58,22.59,22.58,22.59,249947.7533960293,7.9757,7.9793,7.9757,7.9793,249947.7534
2010-12-03 11:25:00,22.58,22.6,22.58,22.59,232810.8672936259,7.9757,7.9828,7.9757,7.9793,232810.8673
2010-12-03 11:30:00,22.59,22.59,22.58,22.59,91745.03657262278,7.9793,7.9793,7.9757,7.9793,91745.0366
2010-12-03 11:35:00,22.59,22.59,22.58,22.59,174503.6572622779,7.9793,7.9793,7.9757,7.9793,174503.6573
2010-12-03 11:40:00,22.58,22.59,22.58,22.59,167189.13270637408,7.9757,7.9793,7.9757,7.9793,167189.1327
2010-12-03 11:45:00,22.59,22.6,22.59,22.59,172831.7659352142,7.9793,7.9828,7.9793,7.9793,172831.7659
2010-12-03 11:50:00,22.59,22.59,22.58,22.59,148798.32810867293,7.9793,7.9793,7.9757,7.9793,148798.3281
2010-12-03 11:55:00,22.59,22.59,22.58,22.58,200000.0,7.9793,7.9793,7.9757,7.9757,200000.0
2010-12-03 12:00:00,22.58,22.59,22.58,22.58,143155.6948798328,7.9757,7.9793,7.9757,7.9757,143155.6949
2010-12-03 12:05:00,22.58,22.58,22.56,22.57,165308.25496342735,7.9757,7.9757,7.9687,7.9722,165308.255
2010-12-03 12:10:00,22.57,22.58,22.56,22.57,106374.08568443052,7.9722,7.9757,7.9687,7.9722,106374.0857
2010-12-03 12:15:00,22.57,22.58,22.57,22.58,87147.3354231975,7.9722,7.9757,7.9722,7.9757,87147.3354
2010-12-03 12:20:00,22.57,22.58,22.57,22.57,73354.23197492163,7.9722,7.9757,7.9722,7.9722,73354.232
2010-12-03 12:25:00,22.58,22.58,22.55,22.56,148798.32810867293,7.9757,7.9757,7.9651,7.9687,148798.3281
2010-12-03 12:30:00,22.56,22.56,22.55,22.55,81713.68861024034,7.9687,7.9687,7.9651,7.9651,81713.6886
2010-12-03 12:35:00,22.55,22.56,22.55,22.56,142319.74921630093,7.9651,7.9687,7.9651,7.9687,142319.7492
2010-12-03 12:40:00,22.56,22.57,22.56,22.57,101358.41170323928,7.9687,7.9722,7.9687,7.9722,101358.4117
2010-12-03 12:45:00,22.57,22.6,22.57,22.58,277324.973876698,7.9722,7.9828,7.9722,7.9757,277324.9739
2010-12-03 12:50:00,22.57,22.58,22.55,22.57,129780.56426332289,7.9722,7.9757,7.9651,7.9722,129780.5643
2010-12-03 12:55:00,22.58,22.59,22.57,22.58,170532.91536050156,7.9757,7.9793,7.9722,7.9757,170532.9154
2010-12-03 13:00:00,22.58,22.59,22.57,22.58,143573.66771159874,7.9757,7.9793,7.9722,7.9757,143573.6677
2010-12-03 13:05:00,22.58,22.58,22.55,22.56,90909.09090909093,7.9757,7.9757,7.9651,7.9687,90909.0909
2010-12-03 13:10:00,22.55,22.57,22.55,22.57,88401.25391849529,7.9651,7.9722,7.9651,7.9722,88401.2539
2010-12-03 13:15:00,22.57,22.6,22.57,22.59,178265.41274817137,7.9722,7.9828,7.9722,7.9793,178265.4127
2010-12-03 13:20:00,22.59,22.6,22.59,22.59,94670.84639498431,7.9793,7.9828,7.9793,7.9793,94670.8464
2010-12-03 13:25:00,22.59,22.62,22.59,22.62,113897.59665621734,7.9793,7.9899,7.9793,7.9899,113897.5967
2010-12-03 13:30:00,22.62,22.62,22.6,22.61,146290.49111807733,7.9899,7.9899,7.9828,7.9863,146290.4911
2010-12-03 13:35:00,22.61,22.62,22.6,22.61,193103.4482758621,7.9863,7.9899,7.9828,7.9863,193103.4483
2010-12-03 13:40:00,22.6,22.61,22.58,22.58,372413.7931034483,7.9828,7.9863,7.9757,7.9757,372413.7931
2010-12-03 13:45:00,22.59,22.59,22.57,22.58,159247.64890282133,7.9793,7.9793,7.9722,7.9757,159247.6489
2010-12-03 13:50:00,22.58,22.59,22.58,22.58,195611.28526645768,7.9757,7.9793,7.9757,7.9757,195611.2853
2010-12-03 13:55:00,22.58,22.59,22.57,22.59,140020.89864158828,7.9757,7.9793,7.9722,7.9793,140020.8986
2010-12-03 14:00:00,22.59,22.62,22.59,22.6,230512.01671891328,7.9793,7.9899,7.9793,7.9828,230512.0167
2010-12-03 14:05:00,22.6,22.61,22.57,22.58,129571.57784743993,7.9828,7.9863,7.9722,7.9757,129571.5778
2010-12-03 14:10:00,22.58,22.61,22.58,22.6,88610.24033437826,7.9757,7.9863,7.9757,7.9828,88610.2403
2010-12-03 14:15:00,22.6,22.6,22.59,22.6,121630.09404388716,7.9828,7.9828,7.9793,7.9828,121630.094
2010-12-03 14:20:00,22.6,22.61,22.59,22.59,103866.2486938349,7.9828,7.9863,7.9793,7.9793,103866.2487
2010-12-03 14:25:00,22.59,22.6,22.59,22.59,68965.5172413793,7.9793,7.9828,7.9793,7.9793,68965.5172
2010-12-03 14:30:00,22.59,22.61,22.59,22.6,82340.64785788923,7.9793,7.9863,7.9793,7.9828,82340.6479
2010-12-03 14:35:00,22.59,22.6,22.58,22.58,262695.9247648903,7.9793,7.9828,7.9757,7.9757,262695.9248
2010-12-03 14:40:00,22.58,22.59,22.57,22.58,101776.3845350052,7.9757,7.9793,7.9722,7.9757,101776.3845
2010-12-03 14:45:00,22.59,22.59,22.58,22.59,55172.41379310345,7.9793,7.9793,7.9757,7.9793,55172.4138
2010-12-03 14:50:00,22.58,22.59,22.58,22.58,217554.8589341693,7.9757,7.9793,7.9757,7.9757,217554.8589
2010-12-03 14:55:00,22.59,22.59,22.58,22.59,143991.6405433647,7.9793,7.9793,7.9757,7.9793,143991.6405
2010-12-03 15:00:00,22.59,22.59,22.57,22.57,246603.97074190172,7.9793,7.9793,7.9722,7.9722,246603.9707
2010-12-03 15:05:00,22.57,22.59,22.55,22.56,695715.7784743991,7.9722,7.9793,7.9651,7.9687,695715.7785
2010-12-03 15:10:00,22.56,22.58,22.56,22.57,250992.6854754441,7.9687,7.9757,7.9687,7.9722,250992.6855
2010-12-03 15:15:00,22.57,22.57,22.57,22.57,52455.59038662487,7.9722,7.9722,7.9722,7.9722,52455.5904
2010-12-03 15:20:00,22.57,22.57,22.56,22.57,127481.71368861024,7.9722,7.9722,7.9687,7.9722,127481.7137
2010-12-03 15:25:00,22.57,22.59,22.56,22.59,113061.65099268548,7.9722,7.9793,7.9687,7.9793,113061.651
2010-12-03 15:30:00,22.59,22.59,22.57,22.59,116614.42006269592,7.9793,7.9793,7.9722,7.9793,116614.4201
2010-12-03 15:35:00,22.59,22.63,22.58,22.61,281713.68861024035,7.9793,7.9934,7.9757,7.9863,281713.6886
2010-12-03 15:40:00,22.61,22.63,22.6,22.63,219226.750261233,7.9863,7.9934,7.9828,7.9934,219226.7503
2010-12-03 15:45:00,22.63,22.69,22.63,22.67,560919.540229885,7.9934,8.0146,7.9934,8.0075,560919.5402
2010-12-03 15:50:00,22.67,22.69,22.67,22.69,235318.70428422152,8.0075,8.0146,8.0075,8.0146,235318.7043
2010-12-03 15:55:00,22.69,22.69,22.65,22.66,857053.2915360502,8.0146,8.0146,8.0005,8.004,857053.2915
2010-12-06 09:30:00,22.73,22.73,22.61,22.68,417972.8317659352,8.0287,8.0287,7.9863,8.0111,417972.8318
2010-12-06 09:35:00,22.67,22.68,22.59,22.61,440334.3782654128,8.0075,8.0111,7.9793,7.9863,440334.3783
2010-12-06 09:40:00,22.61,22.64,22.59,22.63,349634.2737722048,7.9863,7.9969,7.9793,7.9934,349634.2738
2010-12-06 09:45:00,22.64,22.64,22.56,22.56,354858.934169279,7.9969,7.9969,7.9687,7.9687,354858.9342
2010-12-06 09:50:00,22.57,22.57,22.5,22.5,367398.11912225705,7.9722,7.9722,7.9475,7.9475,367398.1191
2010-12-06 09:55:00,22.5,22.5,22.48,22.48,410867.2936259143,7.9475,7.9475,7.9404,7.9404,410867.2936
2010-12-06 10:00:00,22.48,22.53,22.47,22.52,306165.09926854755,7.9404,7.9581,7.9369,7.9545,306165.0993
2010-12-06 10:05:00,22.52,22.53,22.5,22.52,258307.210031348,7.9545,7.9581,7.9475,7.9545,258307.21
2010-12-06 10:10:00,22.53,22.55,22.49,22.52,398955.0679205852,7.9581,7.9651,7.9439,7.9545,398955.0679
2010-12-06 10:15:00,22.52,22.53,22.5,22.51,383908.0459770115,7.9545,7.9581,7.9475,7.951,383908.046
2010-12-06 10:20:00,22.51,22.53,22.49,22.53,281713.68861024035,7.951,7.9581,7.9439,7.9581,281713.6886
2010-12-06 10:25:00,22.52,22.53,22.5,22.51,174294.670846395,7.9545,7.9581,7.9475,7.951,174294.6708
2010-12-06 10:30:00,22.51,22.52,22.51,22.51,136050.1567398119,7.951,7.9545,7.951,7.951,136050.1567
2010-12-06 10:35:00,22.51,22.51,22.47,22.47,322884.01253918494,7.951,7.951,7.9369,7.9369,322884.0125
2010-12-06 10:40:00,22.47,22.5,22.47,22.48,289446.1859979101,7.9369,7.9475,7.9369,7.9404,289446.186
2010-12-06 10:45:00,22.49,22.49,22.47,22.48,272727.2727272727,7.9439,7.9439,7.9369,7.9404,272727.2727
2010-12-06 10:50:00,22.48,22.48,22.44,22.45,224869.3834900732,7.9404,7.9404,7.9263,7.9298,224869.3835
2010-12-06 10:55:00,22.44,22.45,22.42,22.43,436990.5956112853,7.9263,7.9298,7.9192,7.9228,436990.5956
2010-12-06 11:00:00,22.43,22.44,22.41,22.43,461650.9926854754,7.9228,7.9263,7.9157,7.9228,461650.9927
2010-12-06 11:05:00,22.43,22.47,22.43,22.46,232810.8672936259,7.9228,7.9369,7.9228,7.9333,232810.8673
2010-12-06 11:10:00,22.46,22.47,22.43,22.44,346708.46394984325,7.9333,7.9369,7.9228,7.9263,346708.4639
2010-12-06 11:15:00,22.45,22.46,22.44,22.45,261233.0198537095,7.9298,7.9333,7.9263,7.9298,261233.0199
2010-12-06 11:20:00,22.45,22.47,22.44,22.46,312852.6645768025,7.9298,7.9369,7.9263,7.9333,312852.6646
2010-12-06 11:25:00,22.46,22.46,22.44,22.45,265830.7210031348,7.9333,7.9333,7.9263,7.9298,265830.721
2010-12-06 11:30:00,22.45,22.47,22.45,22.45,155694.87983281087,7.9298,7.9369,7.9298,7.9298,155694.8798
2010-12-06 11:35:00,22.45,22.45,22.44,22.44,242424.2424242424,7.9298,7.9298,7.9263,7.9263,242424.2424
2010-12-06 11:40:00,22.44,22.45,22.44,22.44,105956.11285266458,7.9263,7.9298,7.9263,7.9263,105956.1129
2010-12-06 11:45:00,22.44,22.45,22.42,22.43,199164.0543364681,7.9263,7.9298,7.9192,7.9228,199164.0543
2010-12-06 11:50:00,22.43,22.44,22.41,22.43,275026.1233019854,7.9228,7.9263,7.9157,7.9228,275026.1233
2010-12-06 11:55:00,22.43,22.44,22.41,22.43,197074.19017763843,7.9228,7.9263,7.9157,7.9228,197074.1902
2010-12-06 12:00:00,22.43,22.44,22.42,22.44,155067.92058516195,7.9228,7.9263,7.9192,7.9263,155067.9206
2010-12-06 12:05:00,22.44,22.46,22.44,22.45,230512.01671891328,7.9263,7.9333,7.9263,7.9298,230512.0167
2010-12-06 12:10:00,22.45,22.45,22.43,22.44,163845.3500522466,7.9298,7.9298,7.9228,7.9263,163845.3501
2010-12-06 12:15:00,22.43,22.44,22.43,22.44,71891.32706374086,7.9228,7.9263,7.9228,7.9263,71891.3271
2010-12-06 12:20:00,22.44,22.45,22.44,22.45,117450.36572622778,7.9263,7.9298,7.9263,7.9298,117450.3657
2010-12-06 12:25:00,22.44,22.45,22.43,22.44,133751.30616509926,7.9263,7.9298,7.9228,7.9263,133751.3062
2010-12-06 12:30:00,22.44,22.46,22.43,22.44,183908.0459770115,7.9263,7.9333,7.9228,7.9263,183908.046
2010-12-06 12:35:00,22.44,22.46,22.44,22.46,105329.15360501569,7.9263,7.9333,7.9263,7.9333,105329.1536
2010-12-06 12:40:00,22.46,22.46,22.45,22.45,48484.84848484848,7.9333,7.9333,7.9298,7.9298,48484.8485
2010-12-06 12:45:00,22.45,22.46,22.45,22.45,76907.00104493208,7.9298,7.9333,7.9298,7.9298,76907.001
2010-12-06 12:50:00,22.45,22.46,22.45,22.45,120585.16196447233,7.9298,7.9333,7.9298,7.9298,120585.162
2010-12-06 12:55:00,22.45,22.46,22.45,22.46,112852.6645768025,7.9298,7.9333,7.9298,7.9333,112852.6646
2010-12-06 13:00:00,22.46,22.46,22.45,22.45,523301.9853709509,7.9333,7.9333,7.9298,7.9298,523301.9854
2010-12-06 13:05:00,22.45,22.46,22.44,22.44,233019.85370950887,7.9298,7.9333,7.9263,7.9263,233019.8537
2010-12-06 13:10:00,22.44,22.44,22.44,22.44,59352.1421107628,7.9263,7.9263,7.9263,7.9263,59352.1421
2010-12-06 13:15:00,22.44,22.44,22.43,22.43,86729.36259143155,7.9263,7.9263,7.9228,7.9228,86729.3626
2010-12-06 13:20:00,22.44,22.44,22.42,22.43,216509.9268547544,7.9263,7.9263,7.9192,7.9228,216509.9269
2010-12-06 13:25:00,22.44,22.44,22.43,22.43,158620.6896551724,7.9263,7.9263,7.9228,7.9228,158620.6897
2010-12-06 13:30:00,22.43,22.46,22.43,22.44,397074.1901776384,7.9228,7.9333,7.9228,7.9263,397074.1902
2010-12-06 13:35:00,22.44,22.44,22.43,22.43,91536.0501567398,7.9263,7.9263,7.9228,7.9228,91536.0502
2010-12-06 13:40:00,22.43,22.43,22.42,22.42,239707.41901776384,7.9228,7.9228,7.9192,7.9192,239707.419
2010-12-06 13:45:00,22.42,22.43,22.42,22.42,82340.64785788923,7.9192,7.9228,7.9192,7.9192,82340.6479
2010-12-06 13:50:00,22.42,22.43,22.42,22.43,127690.7001044932,7.9192,7.9228,7.9192,7.9228,127690.7001
2010-12-06 13:55:00,22.43,22.43,22.42,22.43,101776.3845350052,7.9228,7.9228,7.9192,7.9228,101776.3845
2010-12-06 14:00:00,22.42,22.43,22.41,22.41,153605.0156739812,7.9192,7.9228,7.9157,7.9157,153605.0157
2010-12-06 14:05:00,22.41,22.45,22.41,22.45,130198.53709508882,7.9157,7.9298,7.9157,7.9298,130198.5371
2010-12-06 14:10:00,22.44,22.45,22.41,22.41,161546.49947753394,7.9263,7.9298,7.9157,7.9157,161546.4995
2010-12-06 14:15:00,22.41,22.41,22.4,22.41,228631.1389759665,7.9157,7.9157,7.9122,7.9157,228631.139
2010-12-06 14:20:00,22.4,22.43,22.4,22.42,255172.41379310345,7.9122,7.9228,7.9122,7.9192,255172.4138
2010-12-06 14:25:00,22.42,22.42,22.4,22.41,213793.10344827583,7.9192,7.9192,7.9122,7.9157,213793.1034
2010-12-06 14:30:00,22.4,22.42,22.39,22.41,383908.0459770115,7.9122,7.9192,7.9086,7.9157,383908.046
2010-12-06 14:35:00,22.42,22.42,22.39,22.39,179310.3448275862,7.9192,7.9192,7.9086,7.9086,179310.3448
2010-12-06 14:40:00,22.4,22.42,22.39,22.42,154440.96133751306,7.9122,7.9192,7.9086,7.9192,154440.9613
2010-12-06 14:45:00,22.42,22.44,22.41,22.44,142319.74921630093,7.9192,7.9263,7.9157,7.9263,142319.7492
2010-12-06 14:50:00,22.44,22.44,22.43,22.43,88192.26750261233,7.9263,7.9263,7.9228,7.9228,88192.2675
2010-12-06 14:55:00,22.44,22.44,22.4,22.41,172204.80668756532,7.9263,7.9263,7.9122,7.9157,172204.8067
2010-12-06 15:00:00,22.4,22.42,22.4,22.42,161755.48589341692,7.9122,7.9192,7.9122,7.9192,161755.4859
2010-12-06 15:05:00,22.42,22.42,22.4,22.41,232601.8808777429,7.9192,7.9192,7.9122,7.9157,232601.8809
2010-12-06 15:10:00,22.4,22.42,22.4,22.42,99477.53396029258,7.9122,7.9192,7.9122,7.9192,99477.534
2010-12-06 15:15:00,22.42,22.43,22.42,22.43,208359.4566353187,7.9192,7.9228,7.9192,7.9228,208359.4566
2010-12-06 15:20:00,22.42,22.43,22.42,22.42,139393.9393939394,7.9192,7.9228,7.9192,7.9192,139393.9394
2010-12-06 15:25:00,22.42,22.43,22.41,22.42,243051.2016718913,7.9192,7.9228,7.9157,7.9192,243051.2017
2010-12-06 15:30:00,22.42,22.42,22.41,22.41,130825.49634273772,7.9192,7.9192,7.9157,7.9157,130825.4963
2010-12-06 15:35:00,22.42,22.43,22.41,22.42,227586.2068965517,7.9192,7.9228,7.9157,7.9192,227586.2069
2010-12-06 15:40:00,22.43,22.43,22.41,22.42,449947.7533960292,7.9228,7.9228,7.9157,7.9192,449947.7534
2010-12-06 15:45:00,22.42,22.43,22.42,22.43,445977.0114942528,7.9192,7.9228,7.9192,7.9228,445977.0115
2010-12-06 15:50:00,22.43,22.43,22.4,22.41,660606.0606060605,7.9228,7.9228,7.9122,7.9157,660606.0606
2010-12-06 15:55:00,22.41,22.45,22.41,22.44,1300313.4796238244,7.9157,7.9298,7.9157,7.9263,1300313.4796
2010-12-07 09:30:00,22.56,22.6,22.42,22.48,745454.5454545454,7.9687,7.9828,7.9192,7.9404,745454.5455
2010-12-07 09:35:00,22.48,22.52,22.48,22.48,431765.9352142111,7.9404,7.9545,7.9404,7.9404,431765.9352
2010-12-07 09:40:00,22.48,22.51,22.48,22.51,294461.85997910134,7.9404,7.951,7.9404,7.951,294461.86
2010-12-07 09:45:00,22.51,22.51,22.48,22.49,370532.9153605016,7.951,7.951,7.9404,7.9439,370532.9154
2010-12-07 09:50:00,22.49,22.51,22.48,22.48,309926.8547544409,7.9439,7.951,7.9404,7.9404,309926.8548
2010-12-07 09:55:00,22.48,22.49,22.45,22.45,375130.61650992685,7.9404,7.9439,7.9298,7.9298,375130.6165
2010-12-07 10:00:00,22.45,22.49,22.43,22.49,315778.474399164,7.9298,7.9439,7.9228,7.9439,315778.4744
2010-12-07 10:05:00,22.49,22.49,22.46,22.46,217972.8317659352,7.9439,7.9439,7.9333,7.9333,217972.8318
2010-12-07 10:10:00,22.46,22.49,22.45,22.45,216509.9268547544,7.9333,7.9439,7.9298,7.9298,216509.9269
2010-12-07 10:15:00,22.45,22.47,22.44,22.45,216927.8996865204,7.9298,7.9369,7.9263,7.9298,216927.8997
2010-12-07 10:20:00,22.45,22.45,22.42,22.43,159874.60815047022,7.9298,7.9298,7.9192,7.9228,159874.6082
2010-12-07 10:25:00,22.42,22.44,22.4,22.43,561546.499477534,7.9192,7.9263,7.9122,7.9228,561546.4995
2010-12-07 10:30:00,22.43,22.43,22.4,22.42,304702.1943573668,7.9228,7.9228,7.9122,7.9192,304702.1944
2010-12-07 10:35:00,22.41,22.45,22.41,22.45,384535.0052246604,7.9157,7.9298,7.9157,7.9298,384535.0052
2010-12-07 10:40:00,22.45,22.46,22.44,22.45,192267.5026123302,7.9298,7.9333,7.9263,7.9298,192267.5026
2010-12-07 10:45:00,22.45,22.45,22.44,22.45,145663.5318704284,7.9298,7.9298,7.9263,7.9298,145663.5319
2010-12-07 10:50:00,22.45,22.49,22.44,22.44,193730.40752351092,7.9298,7.9439,7.9263,7.9263,193730.4075
2010-12-07 10:55:00,22.44,22.45,22.43,22.44,198746.0815047022,7.9263,7.9298,7.9228,7.9263,198746.0815
2010-12-07 11:00:00,22.44,22.44,22.43,22.43,75444.0961337513,7.9263,7.9263,7.9228,7.9228,75444.0961
2010-12-07 11:05:00,22.43,22.45,22.42,22.44,143991.6405433647,7.9228,7.9298,7.9192,7.9263,143991.6405
2010-12-07 11:10:00,22.44,22.45,22.44,22.45,94879.83281086729,7.9263,7.9298,7.9263,7.9298,94879.8328
2010-12-07 11:15:00,22.45,22.45,22.43,22.43,139811.91222570534,7.9298,7.9298,7.9228,7.9228,139811.9122
2010-12-07 11:20:00,22.43,22.43,22.42,22.42,103030.30303030302,7.9228,7.9228,7.9192,7.9192,103030.303
2010-12-07 11:25:00,22.43,22.44,22.41,22.44,140438.87147335423,7.9228,7.9263,7.9157,7.9263,140438.8715
2010-12-07 11:30:00,22.44,22.46,22.43,22.45,189968.65203761755,7.9263,7.9333,7.9228,7.9298,189968.652
2010-12-07 11:35:00,22.45,22.45,22.43,22.43,207941.48380355275,7.9298,7.9298,7.9228,7.9228,207941.4838
2010-12-07 11:40:00,22.43,22.44,22.42,22.44,179519.33124346918,7.9228,7.9263,7.9192,7.9263,179519.3312
2010-12-07 11:45:00,22.44,22.45,22.41,22.43,131452.4555903866,7.9263,7.9298,7.9157,7.9228,131452.4556
2010-12-07 11:50:00,22.42,22.44,22.41,22.43,254336.4681295716,7.9192,7.9263,7.9157,7.9228,254336.4681
2010-12-07 11:55:00,22.43,22.44,22.43,22.44,154231.97492163008,7.9228,7.9263,7.9228,7.9263,154231.9749
2010-12-07 12:00:00,22.44,22.44,22.43,22.44,107210.03134796236,7.9263,7.9263,7.9228,7.9263,107210.0313
2010-12-07 12:05:00,22.43,22.44,22.41,22.43,165099.2685475444,7.9228,7.9263,7.9157,7.9228,165099.2685
2010-12-07 12:10:00,22.43,22.43,22.42,22.42,105538.14002089865,7.9228,7.9228,7.9192,7.9192,105538.14
2010-12-07 12:15:00,22.42,22.44,22.42,22.43,172831.7659352142,7.9192,7.9263,7.9192,7.9228,172831.7659
2010-12-07 12:20:00,22.42,22.43,22.42,22.42,142946.70846394985,7.9192,7.9228,7.9192,7.9192,142946.7085
2010-12-07 12:25:00,22.43,22.44,22.42,22.43,103239.289446186,7.9228,7.9263,7.9192,7.9228,103239.2894
2010-12-07 12:30:00,22.43,22.44,22.43,22.44,89446.18599791013,7.9228,7.9263,7.9228,7.9263,89446.186
2010-12-07 12:35:00,22.44,22.44,22.42,22.43,62486.93834900732,7.9263,7.9263,7.9192,7.9228,62486.9383
2010-12-07 12:40:00,22.43,22.44,22.43,22.43,68965.5172413793,7.9228,7.9263,7.9228,7.9228,68965.5172
2010-12-07 12:45:00,22.43,22.43,22.42,22.42,156948.79832810868,7.9228,7.9228,7.9192,7.9192,156948.7983
2010-12-07 12:50:00,22.42,22.42,22.4,22.42,188296.76071055385,7.9192,7.9192,7.9122,7.9192,188296.7607
2010-12-07 12:55:00,22.41,22.42,22.41,22.42,147126.4367816092,7.9157,7.9192,7.9157,7.9192,147126.4368
2010-12-07 13:00:00,22.42,22.43,22.42,22.43,368234.0647857889,7.9192,7.9228,7.9192,7.9228,368234.0648
2010-12-07 13:05:00,22.43,22.44,22.43,22.44,97596.65621734588,7.9228,7.9263,7.9228,7.9263,97596.6562
2010-12-07 13:10:00,22.44,22.45,22.43,22.45,114315.56948798327,7.9263,7.9298,7.9228,7.9298,114315.5695
2010-12-07 13:15:00,22.45,22.46,22.44,22.46,108881.92267502612,7.9298,7.9333,7.9263,7.9333,108881.9227
2010-12-07 13:20:00,22.46,22.47,22.45,22.46,320794.14838035527,7.9333,7.9369,7.9298,7.9333,320794.1484
2010-12-07 13:25:00,22.47,22.48,22.46,22.48,292580.98223615467,7.9369,7.9404,7.9333,7.9404,292580.9822
2010-12-07 13:30:00,22.47,22.5,22.47,22.5,244932.079414838,7.9369,7.9475,7.9369,7.9475,244932.0794
2010-12-07 13:35:00,22.5,22.5,22.45,22.46,178474.39916405434,7.9475,7.9475,7.9298,7.9333,178474.3992
2010-12-07 13:40:00,22.46,22.46,22.44,22.45,147962.38244514106,7.9333,7.9333,7.9263,7.9298,147962.3824
2010-12-07 13:45:00,22.45,22.46,22.44,22.46,184535.0052246604,7.9298,7.9333,7.9263,7.9333,184535.0052
2010-12-07 13:50:00,22.46,22.46,22.45,22.45,181191.2225705329,7.9333,7.9333,7.9298,7.9298,181191.2226
2010-12-07 13:55:00,22.46,22.47,22.45,22.46,66666.66666666667,7.9333,7.9369,7.9298,7.9333,66666.6667
2010-12-07 14:00:00,22.46,22.48,22.46,22.47,100731.45245559038,7.9333,7.9404,7.9333,7.9369,100731.4525
2010-12-07 14:05:00,22.47,22.48,22.46,22.47,134378.26541274818,7.9369,7.9404,7.9333,7.9369,134378.2654
2010-12-07 14:10:00,22.47,22.48,22.45,22.48,166771.15987460816,7.9369,7.9404,7.9298,7.9404,166771.1599
2010-12-07 14:15:00,22.47,22.48,22.46,22.47,118495.29780564264,7.9369,7.9404,7.9333,7.9369,118495.2978
2010-12-07 14:20:00,22.47,22.49,22.47,22.47,160501.5673981191,7.9369,7.9439,7.9369,7.9369,160501.5674
2010-12-07 14:25:00,22.47,22.5,22.47,22.49,249320.7941483804,7.9369,7.9475,7.9369,7.9439,249320.7941
2010-12-07 14:30:00,22.49,22.5,22.48,22.5,150679.20585161963,7.9439,7.9475,7.9404,7.9475,150679.2059
2010-12-07 14:35:00,22.5,22.52,22.49,22.49,164472.3092998955,7.9475,7.9545,7.9439,7.9439,164472.3093
2010-12-07 14:40:00,22.49,22.51,22.49,22.49,115151.51515151517,7.9439,7.951,7.9439,7.9439,115151.5152
2010-12-07 14:45:00,22.49,22.5,22.49,22.49,283594.566353187,7.9439,7.9475,7.9439,7.9439,283594.5664
2010-12-07 14:50:00,22.49,22.49,22.48,22.48,145663.5318704284,7.9439,7.9439,7.9404,7.9404,145663.5319
2010-12-07 14:55:00,22.48,22.48,22.43,22.44,329362.5914315569,7.9404,7.9404,7.9228,7.9263,329362.5914
2010-12-07 15:00:00,22.44,22.49,22.41,22.42,393312.434691745,7.9263,7.9439,7.9157,7.9192,393312.4347
2010-12-07 15:05:00,22.42,22.45,22.41,22.44,149425.28735632185,7.9192,7.9298,7.9157,7.9263,149425.2874
2010-12-07 15:10:00,22.44,22.45,22.43,22.44,148171.36886102404,7.9263,7.9298,7.9228,7.9263,148171.3689
2010-12-07 15:15:00,22.44,22.45,22.41,22.42,180773.249738767,7.9263,7.9298,7.9157,7.9192,180773.2497
2010-12-07 15:20:00,22.43,22.43,22.39,22.41,318704.2842215256,7.9228,7.9228,7.9086,7.9157,318704.2842
2010-12-07 15:25:00,22.41,22.44,22.4,22.44,142319.74921630093,7.9157,7.9263,7.9122,7.9263,142319.7492
2010-12-07 15:30:00,22.44,22.44,22.42,22.43,235736.67711598743,7.9263,7.9263,7.9192,7.9228,235736.6771
2010-12-07 15:35:00,22.43,22.47,22.43,22.47,282758.6206896552,7.9228,7.9369,7.9228,7.9369,282758.6207
2010-12-07 15:40:00,22.46,22.47,22.41,22.41,343782.6541274817,7.9333,7.9369,7.9157,7.9157,343782.6541
2010-12-07 15:45:00,22.41,22.45,22.41,22.44,447230.9299895506,7.9157,7.9298,7.9157,7.9263,447230.93
2010-12-07 15:50:00,22.45,22.45,22.4,22.43,648066.8756530825,7.9298,7.9298,7.9122,7.9228,648066.8757
2010-12-07 15:55:00,22.43,22.49,22.41,22.43,1037617.554858934,7.9228,7.9439,7.9157,7.9228,1037617.5549
2010-12-08 09:30:00,22.46,22.5,22.44,22.44,329153.605015674,7.9333,7.9475,7.9263,7.9263,329153.605
2010-12-08 09:35:00,22.45,22.45,22.38,22.38,283803.55276907,7.9298,7.9298,7.9051,7.9051,283803.5528
2010-12-08 09:40:00,22.38,22.41,22.37,22.41,270010.44932079414,7.9051,7.9157,7.9016,7.9157,270010.4493
2010-12-08 09:45:00,22.41,22.42,22.37,22.38,252455.59038662488,7.9157,7.9192,7.9016,7.9051,252455.5904
2010-12-08 09:50:00,22.38,22.38,22.31,22.32,345454.54545454547,7.9051,7.9051,7.8804,7.8839,345454.5455
2010-12-08 09:55:00,22.32,22.34,22.3,22.32,348380.355276907,7.8839,7.891,7.8768,7.8839,348380.3553
2010-12-08 10:00:00,22.33,22.33,22.32,22.32,359456.6353187043,7.8874,7.8874,7.8839,7.8839,359456.6353
2010-12-08 10:05:00,22.32,22.33,22.31,22.33,197283.1765935214,7.8839,7.8874,7.8804,7.8874,197283.1766
2010-12-08 10:10:00,22.33,22.34,22.31,22.34,206478.578892372,7.8874,7.891,7.8804,7.891,206478.5789
2010-12-08 10:15:00,22.34,22.35,22.32,22.32,204388.71473354232,7.891,7.8945,7.8839,7.8839,204388.7147
2010-12-08 10:20:00,22.32,22.35,22.31,22.34,366771.15987460816,7.8839,7.8945,7.8804,7.891,366771.1599
2010-12-08 10:25:00,22.34,22.35,22.32,22.33,171159.87460815045,7.891,7.8945,7.8839,7.8874,171159.8746
2010-12-08 10:30:00,22.33,22.33,22.31,22.32,142528.7356321839,7.8874,7.8874,7.8804,7.8839,142528.7356
2010-12-08 10:35:00,22.32,22.32,22.3,22.31,192894.46185997908,7.8839,7.8839,7.8768,7.8804,192894.4619
2010-12-08 10:40:00,22.31,22.32,22.3,22.32,362591.4315569488,7.8804,7.8839,7.8768,7.8839,362591.4316
2010-12-08 10:45:00,22.32,22.32,22.29,22.29,197701.1494252873,7.8839,7.8839,7.8733,7.8733,197701.1494
2010-12-08 10:50:00,22.29,22.29,22.27,22.28,205642.63322884013,7.8733,7.8733,7.8662,7.8698,205642.6332
2010-12-08 10:55:00,22.28,22.28,22.27,22.28,268129.5715778474,7.8698,7.8698,7.8662,7.8698,268129.5716
2010-12-08 11:00:00,22.28,22.28,22.27,22.27,192894.46185997908,7.8698,7.8698,7.8662,7.8662,192894.4619
2010-12-08 11:05:00,22.27,22.28,22.26,22.27,213793.10344827583,7.8662,7.8698,7.8627,7.8662,213793.1034
2010-12-08 11:10:00,22.26,22.27,22.26,22.27,143782.6541274817,7.8627,7.8662,7.8627,7.8662,143782.6541
2010-12-08 11:15:00,22.27,22.27,22.26,22.26,182236.1546499477,7.8662,7.8662,7.8627,7.8627,182236.1546
2010-12-08 11:20:00,22.26,22.27,22.26,22.27,153605.0156739812,7.8627,7.8662,7.8627,7.8662,153605.0157
2010-12-08 11:25:00,22.27,22.27,22.26,22.26,149216.30094043887,7.8662,7.8662,7.8627,7.8627,149216.3009
2010-12-08 11:30:00,22.26,22.26,22.26,22.26,185161.9644723093,7.8627,7.8627,7.8627,7.8627,185161.9645
2010-12-08 11:35:00,22.26,22.27,22.26,22.27,146499.47753396028,7.8627,7.8662,7.8627,7.8662,146499.4775
2010-12-08 11:40:00,22.26,22.27,22.26,22.27,182445.1410658307,7.8627,7.8662,7.8627,7.8662,182445.1411
2010-12-08 11:45:00,22.27,22.3,22.27,22.28,251828.631138976,7.8662,7.8768,7.8662,7.8698,251828.6311
2010-12-08 11:50:00,22.28,22.31,22.27,22.3,276071.0553814002,7.8698,7.8804,7.8662,7.8768,276071.0554
2010-12-08 11:55:00,22.3,22.3,22.29,22.3,151515.15151515152,7.8768,7.8768,7.8733,7.8768,151515.1515
2010-12-08 12:00:00,22.3,22.3,22.28,22.28,121839.0804597701,7.8768,7.8768,7.8698,7.8698,121839.0805
2010-12-08 12:05:00,22.29,22.3,22.28,22.29,158829.67607105538,7.8733,7.8768,7.8698,7.8733,158829.6761
2010-12-08 12:10:00,22.29,22.3,22.29,22.3,99268.5475444096,7.8733,7.8768,7.8733,7.8768,99268.5475
2010-12-08 12:15:00,22.3,22.3,22.29,22.29,94043.88714733542,7.8768,7.8768,7.8733,7.8733,94043.8871
2010-12-08 12:20:00,22.3,22.3,22.28,22.29,130407.52351097178,7.8768,7.8768,7.8698,7.8733,130407.5235
2010-12-08 12:25:00,22.29,22.29,22.27,22.27,135423.19749216302,7.8733,7.8733,7.8662,7.8662,135423.1975
2010-12-08 12:30:00,22.27,22.27,22.26,22.27,147544.40961337512,7.8662,7.8662,7.8627,7.8662,147544.4096
2010-12-08 12:35:00,22.27,22.27,22.26,22.26,187669.8014629049,7.8662,7.8662,7.8627,7.8627,187669.8015
2010-12-08 12:40:00,22.26,22.26,22.26,22.26,151933.12434691744,7.8627,7.8627,7.8627,7.8627,151933.1243
2010-12-08 12:45:00,22.26,22.26,22.25,22.26,318286.31138975965,7.8627,7.8627,7.8592,7.8627,318286.3114
2010-12-08 12:50:00,22.26,22.26,22.25,22.26,223197.4921630094,7.8627,7.8627,7.8592,7.8627,223197.4922
2010-12-08 12:55:00,22.26,22.28,22.26,22.26,178474.39916405434,7.8627,7.8698,7.8627,7.8627,178474.3992
2010-12-08 13:00:00,22.26,22.26,22.25,22.26,214211.0762800418,7.8627,7.8627,7.8592,7.8627,214211.0763
2010-12-08 13:05:00,22.26,22.26,22.26,22.26,168861.02403343783,7.8627,7.8627,7.8627,7.8627,168861.024
2010-12-08 13:10:00,22.26,22.26,22.26,22.26,173040.75235109718,7.8627,7.8627,7.8627,7.8627,173040.7524
2010-12-08 13:15:00,22.26,22.26,22.26,22.26,144409.6133751306,7.8627,7.8627,7.8627,7.8627,144409.6134
2010-12-08 13:20:00,22.26,22.27,22.26,22.27,183490.07314524555,7.8627,7.8662,7.8627,7.8662,183490.0731
2010-12-08 13:25:00,22.27,22.27,22.26,22.26,162173.45872518286,7.8662,7.8662,7.8627,7.8627,162173.4587
2010-12-08 13:30:00,22.26,22.27,22.26,22.26,179519.33124346918,7.8627,7.8662,7.8627,7.8627,179519.3312
2010-12-08 13:35:00,22.27,22.3,22.26,22.29,232810.8672936259,7.8662,7.8768,7.8627,7.8733,232810.8673
2010-12-08 13:40:00,22.3,22.3,22.27,22.28,329571.5778474399,7.8768,7.8768,7.8662,7.8698,329571.5778
2010-12-08 13:45:00,22.28,22.28,22.27,22.27,158411.70323928943,7.8698,7.8698,7.8662,7.8662,158411.7032
2010-12-08 13:50:00,22.27,22.28,22.27,22.27,139602.92580982237,7.8662,7.8698,7.8662,7.8662,139602.9258
2010-12-08 13:55:00,22.28,22.28,22.26,22.27,182445.1410658307,7.8698,7.8698,7.8627,7.8662,182445.1411
2010-12-08 14:00:00,22.26,22.27,22.26,22.27,147753.3960292581,7.8627,7.8662,7.8627,7.8662,147753.396
2010-12-08 14:05:00,22.26,22.27,22.26,22.27,465203.7617554859,7.8627,7.8662,7.8627,7.8662,465203.7618
2010-12-08 14:10:00,22.26,22.28,22.26,22.26,490700.104493208,7.8627,7.8698,7.8627,7.8627,490700.1045
2010-12-08 14:15:00,22.26,22.28,22.26,22.26,263113.8975966562,7.8627,7.8698,7.8627,7.8627,263113.8976
2010-12-08 14:20:00,22.26,22.28,22.26,22.27,182863.11389759663,7.8627,7.8698,7.8627,7.8662,182863.1139
2010-12-08 14:25:00,22.27,22.28,22.26,22.26,155485.8934169279,7.8662,7.8698,7.8627,7.8627,155485.8934
2010-12-08 14:30:00,22.26,22.26,22.26,22.26,186833.85579937304,7.8627,7.8627,7.8627,7.8627,186833.8558
2010-12-08 14:35:00,22.26,22.26,22.26,22.26,412748.171368861,7.8627,7.8627,7.8627,7.8627,412748.1714
2010-12-08 14:40:00,22.26,22.27,22.26,22.26,399373.0407523511,7.8627,7.8662,7.8627,7.8627,399373.0408
2010-12-08 14:45:00,22.26,22.26,22.25,22.26,619853.7095088819,7.8627,7.8627,7.8592,7.8627,619853.7095
2010-12-08 14:50:00,22.26,22.26,22.24,22.24,991222.5705329152,7.8627,7.8627,7.8556,7.8556,991222.5705
2010-12-08 14:55:00,22.24,22.24,22.2,22.2,541692.7899686521,7.8556,7.8556,7.8415,7.8415,541692.79
2010-12-08 15:00:00,22.21,22.25,22.2,22.23,358202.71682340646,7.845,7.8592,7.8415,7.8521,358202.7168
2010-12-08 15:05:00,22.23,22.27,22.23,22.25,498014.6290491118,7.8521,7.8662,7.8521,7.8592,498014.629
2010-12-08 15:10:00,22.25,22.26,22.24,22.25,159665.62173458724,7.8592,7.8627,7.8556,7.8592,159665.6217
2010-12-08 15:15:00,22.26,22.26,22.23,22.25,207523.51097178683,7.8627,7.8627,7.8521,7.8592,207523.511
2010-12-08 15:20:00,22.25,22.26,22.24,22.25,437199.58202716825,7.8592,7.8627,7.8556,7.8592,437199.582
2010-12-08 15:25:00,22.25,22.27,22.25,22.26,423824.4514106583,7.8592,7.8662,7.8592,7.8627,423824.4514
2010-12-08 15:30:00,22.26,22.3,22.26,22.3,299059.56112852664,7.8627,7.8768,7.8627,7.8768,299059.5611
2010-12-08 15:35:00,22.3,22.32,22.29,22.31,350888.1922675026,7.8768,7.8839,7.8733,7.8804,350888.1923
2010-12-08 15:40:00,22.3,22.33,22.3,22.33,277533.96029258094,7.8768,7.8874,7.8768,7.8874,277533.9603
2010-12-08 15:45:00,22.33,22.34,22.31,22.33,448275.8620689655,7.8874,7.891,7.8804,7.8874,448275.8621
2010-12-08 15:50:00,22.33,22.36,22.32,22.35,470219.4357366771,7.8874,7.898,7.8839,7.8945,470219.4357
2010-12-08 15:55:00,22.35,22.37,22.35,22.35,925600.8359456636,7.8945,7.9016,7.8945,7.8945,925600.8359
2010-12-09 09:30:00,22.42,22.45,22.37,22.39,462486.9383490073,7.9192,7.9298,7.9016,7.9086,462486.9383
2010-12-09 09:35:00,22.4,22.4,22.37,22.39,184117.03239289444,7.9122,7.9122,7.9016,7.9086,184117.0324
2010-12-09 09:40:00,22.39,22.43,22.39,22.43,157993.73040752352,7.9086,7.9228,7.9086,7.9228,157993.7304
2010-12-09 09:45:00,22.43,22.45,22.41,22.43,157366.7711598746,7.9228,7.9298,7.9157,7.9228,157366.7712
2010-12-09 09:50:00,22.43,22.48,22.43,22.48,203552.76907001043,7.9228,7.9404,7.9228,7.9404,203552.7691
2010-12-09 09:55:00,22.48,22.52,22.47,22.48,335005.22466039704,7.9404,7.9545,7.9369,7.9404,335005.2247
2010-12-09 10:00:00,22.48,22.5,22.48,22.48,145872.5182863114,7.9404,7.9475,7.9404,7.9404,145872.5183
2010-12-09 10:05:00,22.48,22.49,22.46,22.48,166144.20062695924,7.9404,7.9439,7.9333,7.9404,166144.2006
2010-12-09 10:10:00,22.48,22.48,22.45,22.47,219853.7095088819,7.9404,7.9404,7.9298,7.9369,219853.7095
2010-12-09 10:15:00,22.46,22.5,22.46,22.49,156948.79832810868,7.9333,7.9475,7.9333,7.9439,156948.7983
2010-12-09 10:20:00,22.49,22.51,22.49,22.49,161128.52664576803,7.9439,7.951,7.9439,7.9439,161128.5266
2010-12-09 10:25:00,22.49,22.51,22.49,22.51,131870.42842215256,7.9439,7.951,7.9439,7.951,131870.4284
2010-12-09 10:30:00,22.51,22.56,22.5,22.55,195611.28526645768,7.951,7.9687,7.9475,7.9651,195611.2853
2010-12-09 10:35:00,22.54,22.57,22.53,22.56,212121.21212121213,7.9616,7.9722,7.9581,7.9687,212121.2121
2010-12-09 10:40:00,22.55,22.56,22.54,22.54,156948.79832810868,7.9651,7.9687,7.9616,7.9616,156948.7983
2010-12-09 10:45:00,22.54,22.55,22.53,22.55,173249.73876698015,7.9616,7.9651,7.9581,7.9651,173249.7388
2010-12-09 10:50:00,22.55,22.57,22.54,22.56,277533.96029258094,7.9651,7.9722,7.9616,7.9687,277533.9603
2010-12-09 10:55:00,22.56,22.56,22.53,22.53,174294.670846395,7.9687,7.9687,7.9581,7.9581,174294.6708
2010-12-09 11:00:00,22.53,22.54,22.52,22.54,154649.94775339603,7.9581,7.9616,7.9545,7.9616,154649.9478
2010-12-09 11:05:00,22.54,22.56,22.53,22.56,124555.90386624869,7.9616,7.9687,7.9581,7.9687,124555.9039
2010-12-09 11:10:00,22.56,22.59,22.53,22.57,284848.48484848486,7.9687,7.9793,7.9581,7.9722,284848.4848
2010-12-09 11:15:00,22.57,22.57,22.53,22.53,140438.87147335423,7.9722,7.9722,7.9581,7.9581,140438.8715
2010-12-09 11:20:00,22.53,22.53,22.5,22.5,70637.40856844305,7.9581,7.9581,7.9475,7.9475,70637.4086
2010-12-09 11:25:00,22.51,22.54,22.5,22.52,185161.9644723093,7.951,7.9616,7.9475,7.9545,185161.9645
2010-12-09 11:30:00,22.52,22.53,22.5,22.52,184535.0052246604,7.9545,7.9581,7.9475,7.9545,184535.0052
2010-12-09 11:35:00,22.52,22.54,22.52,22.53,90073.14524555903,7.9545,7.9616,7.9545,7.9581,90073.1452
2010-12-09 11:40:00,22.53,22.54,22.51,22.53,79623.82445141066,7.9581,7.9616,7.951,7.9581,79623.8245
2010-12-09 11:45:00,22.52,22.52,22.5,22.5,117450.36572622778,7.9545,7.9545,7.9475,7.9475,117450.3657
2010-12-09 11:50:00,22.5,22.51,22.49,22.5,123928.94461859978,7.9475,7.951,7.9439,7.9475,123928.9446
2010-12-09 11:55:00,22.51,22.53,22.5,22.52,152978.05642633227,7.951,7.9581,7.9475,7.9545,152978.0564
2010-12-09 12:00:00,22.52,22.53,22.48,22.48,342319.7492163009,7.9545,7.9581,7.9404,7.9404,342319.7492
2010-12-09 12:05:00,22.48,22.49,22.48,22.48,126227.79519331244,7.9404,7.9439,7.9404,7.9404,126227.7952
2010-12-09 12:10:00,22.48,22.48,22.47,22.48,76489.02821316614,7.9404,7.9404,7.9369,7.9404,76489.0282
2010-12-09 12:15:00,22.48,22.49,22.48,22.49,152769.07001044933,7.9404,7.9439,7.9404,7.9439,152769.07
2010-12-09 12:20:00,22.49,22.49,22.48,22.48,102403.34378265412,7.9439,7.9439,7.9404,7.9404,102403.3438
2010-12-09 12:25:00,22.48,22.48,22.46,22.48,1193521.421107628,7.9404,7.9404,7.9333,7.9404,1193521.4211
2010-12-09 12:30:00,22.48,22.48,22.47,22.47,45350.05224660397,7.9404,7.9404,7.9369,7.9369,45350.0522
2010-12-09 12:35:00,22.47,22.48,22.45,22.45,93625.91431556948,7.9369,7.9404,7.9298,7.9298,93625.9143
2010-12-09 12:40:00,22.45,22.48,22.44,22.47,204806.68756530824,7.9298,7.9404,7.9263,7.9369,204806.6876
2010-12-09 12:45:00,22.47,22.48,22.46,22.47,103866.2486938349,7.9369,7.9404,7.9333,7.9369,103866.2487
2010-12-09 12:50:00,22.47,22.48,22.47,22.48,52664.57680250784,7.9369,7.9404,7.9369,7.9404,52664.5768
2010-12-09 12:55:00,22.48,22.51,22.48,22.49,257053.2915360501,7.9404,7.951,7.9404,7.9439,257053.2915
2010-12-09 13:00:00,22.49,22.51,22.48,22.49,295715.7784743992,7.9439,7.951,7.9404,7.9439,295715.7785
2010-12-09 13:05:00,22.49,22.52,22.49,22.51,88610.24033437826,7.9439,7.9545,7.9439,7.951,88610.2403
2010-12-09 13:10:00,22.52,22.52,22.5,22.52,118704.2842215256,7.9545,7.9545,7.9475,7.9545,118704.2842
2010-12-09 13:15:00,22.52,22.54,22.51,22.54,347962.38244514103,7.9545,7.9616,7.951,7.9616,347962.3824
2010-12-09 13:20:00,22.53,22.55,22.53,22.54,141901.776384535,7.9581,7.9651,7.9581,7.9616,141901.7764
2010-12-09 13:25:00,22.54,22.56,22.54,22.55,127899.68652037616,7.9616,7.9687,7.9616,7.9651,127899.6865
2010-12-09 13:30:00,22.55,22.56,22.53,22.53,148171.36886102404,7.9651,7.9687,7.9581,7.9581,148171.3689
2010-12-09 13:35:00,22.54,22.54,22.52,22.54,68338.5579937304,7.9616,7.9616,7.9545,7.9616,68338.558
2010-12-09 13:40:00,22.52,22.54,22.52,22.54,113270.63740856844,7.9545,7.9616,7.9545,7.9616,113270.6374
2010-12-09 13:45:00,22.54,22.55,22.52,22.52,141483.80355276907,7.9616,7.9651,7.9545,7.9545,141483.8036
2010-12-09 13:50:00,22.53,22.54,22.52,22.54,193312.43469174503,7.9581,7.9616,7.9545,7.9616,193312.4347
2010-12-09 13:55:00,22.54,22.54,22.52,22.53,117659.35214211076,7.9616,7.9616,7.9545,7.9581,117659.3521
2010-12-09 14:00:00,22.52,22.52,22.5,22.5,119958.2027168234,7.9545,7.9545,7.9475,7.9475,119958.2027
2010-12-09 14:05:00,22.5,22.5,22.47,22.48,124137.93103448275,7.9475,7.9475,7.9369,7.9404,124137.931
2010-12-09 14:10:00,22.48,22.48,22.46,22.46,112434.69174503656,7.9404,7.9404,7.9333,7.9333,112434.6917
2010-12-09 14:15:00,22.46,22.46,22.44,22.46,149007.3145245559,7.9333,7.9333,7.9263,7.9333,149007.3145
2010-12-09 14:20:00,22.46,22.46,22.45,22.45,84012.53918495297,7.9333,7.9333,7.9298,7.9298,84012.5392
2010-12-09 14:25:00,22.45,22.46,22.45,22.46,92371.99582027168,7.9298,7.9333,7.9298,7.9333,92371.9958
2010-12-09 14:30:00,22.46,22.46,22.44,22.45,110762.80041797285,7.9333,7.9333,7.9263,7.9298,110762.8004
2010-12-09 14:35:00,22.45,22.46,22.44,22.45,106792.05851619644,7.9298,7.9333,7.9263,7.9298,106792.0585
2010-12-09 14:40:00,22.45,22.45,22.44,22.44,143782.6541274817,7.9298,7.9298,7.9263,7.9263,143782.6541
2010-12-09 14:45:00,22.44,22.45,22.44,22.44,149843.26018808776,7.9263,7.9298,7.9263,7.9263,149843.2602
2010-12-09 14:50:00,22.44,22.47,22.44,22.47,155276.90700104492,7.9263,7.9369,7.9263,7.9369,155276.907
2010-12-09 14:55:00,22.47,22.49,22.47,22.49,164054.33646812956,7.9369,7.9439,7.9369,7.9439,164054.3365
2010-12-09 15:00:00,22.49,22.5,22.48,22.49,147335.42319749217,7.9439,7.9475,7.9404,7.9439,147335.4232
2010-12-09 15:05:00,22.49,22.49,22.48,22.49,78787.87878787878,7.9439,7.9439,7.9404,7.9439,78787.8788
2010-12-09 15:10:00,22.49,22.5,22.48,22.48,94461.85997910135,7.9439,7.9475,7.9404,7.9404,94461.86
2010-12-09 15:15:00,22.48,22.51,22.48,22.5,107836.99059561128,7.9404,7.951,7.9404,7.9475,107836.9906
2010-12-09 15:20:00,22.51,22.52,22.49,22.5,390177.6384535005,7.951,7.9545,7.9439,7.9475,390177.6385
2010-12-09 15:25:00,22.5,22.51,22.5,22.51,140438.87147335423,7.9475,7.951,7.9475,7.951,140438.8715
2010-12-09 15:30:00,22.5,22.51,22.5,22.51,296551.724137931,7.9475,7.951,7.9475,7.951,296551.7241
2010-12-09 15:35:00,22.51,22.53,22.51,22.53,212121.21212121213,7.951,7.9581,7.951,7.9581,212121.2121
2010-12-09 15:40:00,22.53,22.55,22.52,22.52,552351.0971786834,7.9581,7.9651,7.9545,7.9545,552351.0972
2010-12-09 15:45:00,22.52,22.55,22.52,22.54,554858.934169279,7.9545,7.9651,7.9545,7.9616,554858.9342
2010-12-09 15:50:00,22.54,22.54,22.51,22.51,408359.4566353187,7.9616,7.9616,7.951,7.951,408359.4566
2010-12-09 15:55:00,22.51,22.55,22.51,22.55,871264.367816092,7.951,7.9651,7.951,7.9651,871264.3678
2010-12-10 09:30:00,22.6,22.6,22.54,22.56,411494.2528735632,7.9828,7.9828,7.9616,7.9687,411494.2529
2010-12-10 09:35:00,22.56,22.59,22.55,22.59,375548.5893416928,7.9687,7.9793,7.9651,7.9793,375548.5893
2010-12-10 09:40:00,22.59,22.66,22.59,22.64,1289446.18599791,7.9793,8.004,7.9793,7.9969,1289446.186
2010-12-10 09:45:00,22.64,22.64,22.56,22.58,176175.5485893417,7.9969,7.9969,7.9687,7.9757,176175.5486
2010-12-10 09:50:00,22.57,22.62,22.55,22.61,170950.8881922675,7.9722,7.9899,7.9651,7.9863,170950.8882
2010-12-10 09:55:00,22.62,22.65,22.58,22.61,139602.92580982237,7.9899,8.0005,7.9757,7.9863,139602.9258
2010-12-10 10:00:00,22.61,22.65,22.61,22.63,274608.15047021944,7.9863,8.0005,7.9863,7.9934,274608.1505
2010-12-10 10:05:00,22.63,22.65,22.62,22.64,198746.0815047022,7.9934,8.0005,7.9899,7.9969,198746.0815
2010-12-10 10:10:00,22.64,22.66,22.63,22.66,157575.75757575757,7.9969,8.004,7.9934,8.004,157575.7576
2010-12-10 10:15:00,22.66,22.66,22.61,22.65,240752.35109717867,8.004,8.004,7.9863,8.0005,240752.3511
2010-12-10 10:20:00,22.64,22.7,22.64,22.7,245768.0250783699,7.9969,8.0181,7.9969,8.0181,245768.0251
2010-12-10 10:25:00,22.69,22.71,22.69,22.69,248066.87565308253,8.0146,8.0217,8.0146,8.0146,248066.8757
2010-12-10 10:30:00,22.69,22.7,22.68,22.68,211703.23928944612,8.0146,8.0181,8.0111,8.0111,211703.2393
2010-12-10 10:35:00,22.68,22.69,22.64,22.65,250156.7398119122,8.0111,8.0146,7.9969,8.0005,250156.7398
2010-12-10 10:40:00,22.64,22.66,22.63,22.65,174712.6436781609,7.9969,8.004,7.9934,8.0005,174712.6437
2010-12-10 10:45:00,22.65,22.68,22.65,22.68,83594.56635318704,8.0005,8.0111,8.0005,8.0111,83594.5664
2010-12-10 10:50:00,22.68,22.7,22.68,22.7,185370.95088819225,8.0111,8.0181,8.0111,8.0181,185370.9509
2010-12-10 10:55:00,22.7,22.73,22.69,22.72,318286.31138975965,8.0181,8.0287,8.0146,8.0252,318286.3114
2010-12-10 11:00:00,22.72,22.73,22.7,22.7,216300.94043887148,8.0252,8.0287,8.0181,8.0181,216300.9404
2010-12-10 11:05:00,22.71,22.72,22.7,22.72,162591.43155694878,8.0217,8.0252,8.0181,8.0252,162591.4316
2010-12-10 11:10:00,22.72,22.73,22.71,22.71,215047.0219435737,8.0252,8.0287,8.0217,8.0217,215047.0219
2010-12-10 11:15:00,22.72,22.72,22.7,22.7,150888.1922675026,8.0252,8.0252,8.0181,8.0181,150888.1923
2010-12-10 11:20:00,22.7,22.7,22.66,22.66,557575.7575757576,8.0181,8.0181,8.004,8.004,557575.7576
2010-12-10 11:25:00,22.66,22.67,22.64,22.64,123301.98537095088,8.004,8.0075,7.9969,7.9969,123301.9854
2010-12-10 11:30:00,22.64,22.65,22.64,22.64,83176.5935214211,7.9969,8.0005,7.9969,7.9969,83176.5935
2010-12-10 11:35:00,22.64,22.67,22.64,22.67,95924.76489028212,7.9969,8.0075,7.9969,8.0075,95924.7649
2010-12-10 11:40:00,22.66,22.67,22.64,22.65,144200.62695924763,8.004,8.0075,7.9969,8.0005,144200.627
2010-12-10 11:45:00,22.65,22.67,22.64,22.67,146290.49111807733,8.0005,8.0075,7.9969,8.0075,146290.4911
2010-12-10 11:50:00,22.67,22.67,22.64,22.65,125182.8631138976,8.0075,8.0075,7.9969,8.0005,125182.8631
2010-12-10 11:55:00,22.66,22.69,22.65,22.69,186206.8965517241,8.004,8.0146,8.0005,8.0146,186206.8966
2010-12-10 12:00:00,22.69,22.69,22.67,22.67,124137.93103448275,8.0146,8.0146,8.0075,8.0075,124137.931
2010-12-10 12:05:00,22.67,22.67,22.65,22.66,108672.93625914316,8.0075,8.0075,8.0005,8.004,108672.9363
2010-12-10 12:10:00,22.66,22.66,22.65,22.66,87983.28108672936,8.004,8.004,8.0005,8.004,87983.2811
2010-12-10 12:15:00,22.66,22.66,22.65,22.65,56217.345872518286,8.004,8.004,8.0005,8.0005,56217.3459
2010-12-10 12:20:00,22.65,22.65,22.65,22.65,50992.685475444094,8.0005,8.0005,8.0005,8.0005,50992.6855
2010-12-10 12:25:00,22.65,22.66,22.65,22.66,89446.18599791013,8.0005,8.004,8.0005,8.004,89446.186
2010-12-10 12:30:00,22.66,22.66,22.65,22.65,129362.59143155694,8.004,8.004,8.0005,8.0005,129362.5914
2010-12-10 12:35:00,22.65,22.66,22.64,22.64,86938.34900731452,8.0005,8.004,7.9969,7.9969,86938.349
2010-12-10 12:40:00,22.64,22.66,22.63,22.64,130407.52351097178,7.9969,8.004,7.9934,7.9969,130407.5235
2010-12-10 12:45:00,22.64,22.67,22.63,22.67,152142.1107628004,7.9969,8.0075,7.9934,8.0075,152142.1108
2010-12-10 12:50:00,22.67,22.67,22.64,22.65,90700.10449320794,8.0075,8.0075,7.9969,8.0005,90700.1045
2010-12-10 12:55:00,22.65,22.68,22.65,22.67,93625.91431556948,8.0005,8.0111,8.0005,8.0075,93625.9143
2010-12-10 13:00:00,22.67,22.67,22.65,22.65,84012.53918495297,8.0075,8.0075,8.0005,8.0005,84012.5392
2010-12-10 13:05:00,22.65,22.65,22.64,22.65,83594.56635318704,8.0005,8.0005,7.9969,8.0005,83594.5664
2010-12-10 13:10:00,22.65,22.65,22.64,22.65,39498.43260188088,8.0005,8.0005,7.9969,8.0005,39498.4326
2010-12-10 13:15:00,22.65,22.67,22.64,22.67,123092.99895506792,8.0005,8.0075,7.9969,8.0075,123092.999
2010-12-10 13:20:00,22.67,22.68,22.66,22.66,81713.68861024034,8.0075,8.0111,8.004,8.004,81713.6886
2010-12-10 13:25:00,22.66,22.67,22.66,22.67,38453.50052246604,8.004,8.0075,8.004,8.0075,38453.5005
2010-12-10 13:30:00,22.67,22.7,22.66,22.7,138975.96656217345,8.0075,8.0181,8.004,8.0181,138975.9666
2010-12-10 13:35:00,22.7,22.71,22.69,22.7,143782.6541274817,8.0181,8.0217,8.0146,8.0181,143782.6541
2010-12-10 13:40:00,22.7,22.7,22.69,22.69,95924.76489028212,8.0181,8.0181,8.0146,8.0146,95924.7649
2010-12-10 13:45:00,22.69,22.7,22.69,22.7,125391.84952978056,8.0146,8.0181,8.0146,8.0181,125391.8495
2010-12-10 13:50:00,22.7,22.7,22.69,22.7,83176.5935214211,8.0181,8.0181,8.0146,8.0181,83176.5935
2010-12-10 13:55:00,22.7,22.73,22.7,22.72,301149.4252873563,8.0181,8.0287,8.0181,8.0252,301149.4253
2010-12-10 14:00:00,22.72,22.75,22.72,22.75,364472.3092998955,8.0252,8.0358,8.0252,8.0358,364472.3093
2010-12-10 14:05:00,22.74,22.75,22.73,22.75,148589.34169278995,8.0323,8.0358,8.0287,8.0358,148589.3417
2010-12-10 14:10:00,22.75,22.75,22.73,22.73,148171.36886102404,8.0358,8.0358,8.0287,8.0287,148171.3689
2010-12-10 14:15:00,22.73,22.75,22.73,22.75,122048.06687565308,8.0287,8.0358,8.0287,8.0358,122048.0669
2010-12-10 14:20:00,22.75,22.75,22.73,22.73,232601.8808777429,8.0358,8.0358,8.0287,8.0287,232601.8809
2010-12-10 14:25:00,22.73,22.74,22.73,22.74,199373.04075235108,8.0287,8.0323,8.0287,8.0323,199373.0408
2010-12-10 14:30:00,22.74,22.75,22.74,22.75,134169.2789968652,8.0323,8.0358,8.0323,8.0358,134169.279
2010-12-10 14:35:00,22.74,22.75,22.74,22.74,109717.868338558,8.0323,8.0358,8.0323,8.0323,109717.8683
2010-12-10 14:40:00,22.75,22.75,22.72,22.72,202298.85057471265,8.0358,8.0358,8.0252,8.0252,202298.8506
2010-12-10 14:45:00,22.72,22.73,22.7,22.71,135841.17032392893,8.0252,8.0287,8.0181,8.0217,135841.1703
2010-12-10 14:50:00,22.7,22.72,22.7,22.72,188505.7471264368,8.0181,8.0252,8.0181,8.0252,188505.7471
2010-12-10 14:55:00,22.72,22.73,22.71,22.72,183490.07314524555,8.0252,8.0287,8.0217,8.0252,183490.0731
2010-12-10 15:00:00,22.72,22.73,22.72,22.73,315360.5015673981,8.0252,8.0287,8.0252,8.0287,315360.5016
2010-12-10 15:05:00,22.73,22.74,22.72,22.73,247021.9435736677,8.0287,8.0323,8.0252,8.0287,247021.9436
2010-12-10 15:10:00,22.73,22.76,22.73,22.76,259979.1013584117,8.0287,8.0393,8.0287,8.0393,259979.1014
2010-12-10 15:15:00,22.76,22.76,22.75,22.75,189341.69278996863,8.0393,8.0393,8.0358,8.0358,189341.6928
2010-12-10 15:20:00,22.75,22.76,22.74,22.75,312852.6645768025,8.0358,8.0393,8.0323,8.0358,312852.6646
2010-12-10 15:25:00,22.75,22.76,22.75,22.76,156112.8526645768,8.0358,8.0393,8.0358,8.0393,156112.8527
2010-12-10 15:30:00,22.76,22.79,22.76,22.79,438244.5141065831,8.0393,8.0499,8.0393,8.0499,438244.5141
2010-12-10 15:35:00,22.79,22.81,22.79,22.8,512643.6781609195,8.0499,8.057,8.0499,8.0534,512643.6782
2010-12-10 15:40:00,22.8,22.8,22.78,22.8,329153.605015674,8.0534,8.0534,8.0464,8.0534,329153.605
2010-12-10 15:45:00,22.8,22.81,22.8,22.8,382863.1138975967,8.0534,8.057,8.0534,8.0534,382863.1139
2010-12-10 15:50:00,22.8,22.81,22.78,22.79,358829.6760710553,8.0534,8.057,8.0464,8.0499,358829.6761
2010-12-10 15:55:00,22.79,22.8,22.77,22.78,1188923.719958203,8.0499,8.0534,8.0428,8.0464,1188923.72
2010-12-13 09:30:00,22.81,22.85,22.74,22.75,624660.3970741902,8.057,8.0711,8.0323,8.0358,624660.3971
2010-12-13 09:35:00,22.76,22.76,22.7,22.76,462904.9111807732,8.0393,8.0393,8.0181,8.0393,462904.9112
2010-12-13 09:40:00,22.76,22.77,22.71,22.72,318077.3249738767,8.0393,8.0428,8.0217,8.0252,318077.325
2010-12-13 09:45:00,22.71,22.72,22.62,22.63,340438.87147335423,8.0217,8.0252,7.9899,7.9934,340438.8715
2010-12-13 09:50:00,22.63,22.66,22.62,22.65,312434.6917450366,7.9934,8.004,7.9899,8.0005,312434.6917
2010-12-13 09:55:00,22.65,22.67,22.61,22.61,353814.00208986417,8.0005,8.0075,7.9863,7.9863,353814.0021
2010-12-13 10:00:00,22.61,22.66,22.61,22.64,331661.4420062696,7.9863,8.004,7.9863,7.9969,331661.442
2010-12-13 10:05:00,22.64,22.64,22.61,22.62,190386.6248693835,7.9969,7.9969,7.9863,7.9899,190386.6249
2010-12-13 10:10:00,22.61,22.62,22.59,22.59,292163.0094043887,7.9863,7.9899,7.9793,7.9793,292163.0094
2010-12-13 10:15:00,22.59,22.6,22.59,22.59,198955.0679205852,7.9793,7.9828,7.9793,7.9793,198955.0679
2010-12-13 10:20:00,22.59,22.61,22.59,22.59,180982.23615465,7.9793,7.9863,7.9793,7.9793,180982.2362
2010-12-13 10:25:00,22.59,22.6,22.55,22.56,264994.7753396029,7.9793,7.9828,7.9651,7.9687,264994.7753
2010-12-13 10:30:00,22.55,22.6,22.55,22.6,336886.1024033438,7.9651,7.9828,7.9651,7.9828,336886.1024
2010-12-13 10:35:00,22.59,22.61,22.59,22.61,167398.11912225705,7.9793,7.9863,7.9793,7.9863,167398.1191
2010-12-13 10:40:00,22.62,22.62,22.59,22.59,274608.15047021944,7.9899,7.9899,7.9793,7.9793,274608.1505
2010-12-13 10:45:00,22.59,22.6,22.59,22.6,240961.33751306165,7.9793,7.9828,7.9793,7.9828,240961.3375
2010-12-13 10:50:00,22.59,22.63,22.59,22.63,162173.45872518286,7.9793,7.9934,7.9793,7.9934,162173.4587
2010-12-13 10:55:00,22.62,22.64,22.61,22.63,216509.9268547544,7.9899,7.9969,7.9863,7.9934,216509.9269
2010-12-13 11:00:00,22.63,22.64,22.62,22.64,198328.10867293624,7.9934,7.9969,7.9899,7.9969,198328.1087
2010-12-13 11:05:00,22.64,22.65,22.61,22.63,292371.99582027167,7.9969,8.0005,7.9863,7.9934,292371.9958
2010-12-13 11:10:00,22.63,22.66,22.63,22.65,200208.98641588297,7.9934,8.004,7.9934,8.0005,200208.9864
2010-12-13 11:15:00,22.65,22.67,22.64,22.66,137931.0344827586,8.0005,8.0075,7.9969,8.004,137931.0345
2010-12-13 11:20:00,22.66,22.66,22.63,22.63,150052.24660397074,8.004,8.004,7.9934,7.9934,150052.2466
2010-12-13 11:25:00,22.63,22.65,22.59,22.62,712434.6917450365,7.9934,8.0005,7.9793,7.9899,712434.6917
2010-12-13 11:30:00,22.62,22.62,22.59,22.6,279832.8108672936,7.9899,7.9899,7.9793,7.9828,279832.8109
2010-12-13 11:35:00,22.6,22.62,22.6,22.6,127481.71368861024,7.9828,7.9899,7.9828,7.9828,127481.7137
2010-12-13 11:40:00,22.6,22.6,22.59,22.59,109508.88192267502,7.9828,7.9828,7.9793,7.9793,109508.8819
2010-12-13 11:45:00,22.59,22.59,22.59,22.59,162591.43155694878,7.9793,7.9793,7.9793,7.9793,162591.4316
2010-12-13 11:50:00,22.59,22.6,22.59,22.59,119331.2434691745,7.9793,7.9828,7.9793,7.9793,119331.2435
2010-12-13 11:55:00,22.59,22.64,22.59,22.62,586624.8693834901,7.9793,7.9969,7.9793,7.9899,586624.8694
2010-12-13 12:00:00,22.62,22.66,22.6,22.6,350679.20585161966,7.9899,8.004,7.9828,7.9828,350679.2059
2010-12-13 12:05:00,22.6,22.61,22.59,22.61,171159.87460815045,7.9828,7.9863,7.9793,7.9863,171159.8746
2010-12-13 12:10:00,22.61,22.62,22.59,22.62,382863.1138975967,7.9863,7.9899,7.9793,7.9899,382863.1139
2010-12-13 12:15:00,22.62,22.66,22.61,22.64,462277.95193312434,7.9899,8.004,7.9863,7.9969,462277.9519
2010-12-13 12:20:00,22.64,22.64,22.61,22.62,140229.88505747126,7.9969,7.9969,7.9863,7.9899,140229.8851
2010-12-13 12:25:00,22.62,22.62,22.6,22.6,131452.4555903866,7.9899,7.9899,7.9828,7.9828,131452.4556
2010-12-13 12:30:00,22.6,22.61,22.59,22.59,163845.3500522466,7.9828,7.9863,7.9793,7.9793,163845.3501
2010-12-13 12:35:00,22.59,22.63,22.59,22.63,351097.17868338554,7.9793,7.9934,7.9793,7.9934,351097.1787
2010-12-13 12:40:00,22.63,22.64,22.63,22.64,170950.8881922675,7.9934,7.9969,7.9934,7.9969,170950.8882
2010-12-13 12:45:00,22.64,22.64,22.63,22.63,98641.5882967607,7.9969,7.9969,7.9934,7.9934,98641.5883
2010-12-13 12:50:00,22.63,22.64,22.63,22.64,101776.3845350052,7.9934,7.9969,7.9934,7.9969,101776.3845
2010-12-13 12:55:00,22.63,22.65,22.63,22.65,45350.05224660397,7.9934,8.0005,7.9934,8.0005,45350.0522
2010-12-13 13:00:00,22.65,22.67,22.65,22.67,155694.87983281087,8.0005,8.0075,8.0005,8.0075,155694.8798
2010-12-13 13:05:00,22.67,22.68,22.66,22.67,436990.5956112853,8.0075,8.0111,8.004,8.0075,436990.5956
2010-12-13 13:10:00,22.67,22.68,22.66,22.67,130616.50992685476,8.0075,8.0111,8.004,8.0075,130616.5099
2010-12-13 13:15:00,22.67,22.68,22.66,22.66,158829.67607105538,8.0075,8.0111,8.004,8.004,158829.6761
2010-12-13 13:20:00,22.66,22.66,22.65,22.65,53291.53605015674,8.004,8.004,8.0005,8.0005,53291.5361
2010-12-13 13:25:00,22.65,22.65,22.64,22.65,80459.77011494253,8.0005,8.0005,7.9969,8.0005,80459.7701
2010-12-13 13:30:00,22.65,22.65,22.62,22.64,259143.15569487985,8.0005,8.0005,7.9899,7.9969,259143.1557
2010-12-13 13:35:00,22.64,22.64,22.61,22.63,336259.1431556949,7.9969,7.9969,7.9863,7.9934,336259.1432
2010-12-13 13:40:00,22.63,22.64,22.63,22.64,180355.27690700104,7.9934,7.9969,7.9934,7.9969,180355.2769
2010-12-13 13:45:00,22.64,22.64,22.63,22.64,72936.2591431557,7.9969,7.9969,7.9934,7.9969,72936.2591
2010-12-13 13:50:00,22.64,22.64,22.62,22.63,167816.091954023,7.9969,7.9969,7.9899,7.9934,167816.092
2010-12-13 13:55:00,22.63,22.65,22.63,22.65,123510.97178683383,7.9934,8.0005,7.9934,8.0005,123510.9718
2010-12-13 14:00:00,22.64,22.67,22.64,22.65,141692.78996865204,7.9969,8.0075,7.9969,8.0005,141692.79
2010-12-13 14:05:00,22.65,22.66,22.62,22.63,265203.7617554859,8.0005,8.004,7.9899,7.9934,265203.7618
2010-12-13 14:10:00,22.63,22.64,22.62,22.63,142319.74921630093,7.9934,7.9969,7.9899,7.9934,142319.7492
2010-12-13 14:15:00,22.63,22.64,22.62,22.64,111807.73249738768,7.9934,7.9969,7.9899,7.9969,111807.7325
2010-12-13 14:20:00,22.64,22.65,22.63,22.64,106374.08568443052,7.9969,8.0005,7.9934,7.9969,106374.0857
2010-12-13 14:25:00,22.65,22.65,22.63,22.64,86102.40334378266,8.0005,8.0005,7.9934,7.9969,86102.4033
2010-12-13 14:30:00,22.64,22.65,22.63,22.65,76280.04179728318,7.9969,8.0005,7.9934,8.0005,76280.0418
2010-12-13 14:35:00,22.65,22.67,22.65,22.66,104284.22152560083,8.0005,8.0075,8.0005,8.004,104284.2215
2010-12-13 14:40:00,22.66,22.67,22.65,22.66,247230.92998955067,8.004,8.0075,8.0005,8.004,247230.93
2010-12-13 14:45:00,22.66,22.66,22.64,22.65,132079.41483803553,8.004,8.004,7.9969,8.0005,132079.4148
2010-12-13 14:50:00,22.65,22.66,22.64,22.66,219017.76384535004,8.0005,8.004,7.9969,8.004,219017.7638
2010-12-13 14:55:00,22.66,22.68,22.65,22.67,316405.4336468129,8.004,8.0111,8.0005,8.0075,316405.4336
2010-12-13 15:00:00,22.66,22.68,22.66,22.68,66039.70741901777,8.004,8.0111,8.004,8.0111,66039.7074
2010-12-13 15:05:00,22.68,22.69,22.68,22.69,202089.86415882967,8.0111,8.0146,8.0111,8.0146,202089.8642
2010-12-13 15:10:00,22.69,22.71,22.68,22.7,230094.04388714733,8.0146,8.0217,8.0111,8.0181,230094.0439
2010-12-13 15:15:00,22.7,22.71,22.7,22.7,146917.45036572622,8.0181,8.0217,8.0181,8.0181,146917.4504
2010-12-13 15:20:00,22.7,22.71,22.7,22.71,102821.31661442008,8.0181,8.0217,8.0181,8.0217,102821.3166
2010-12-13 15:25:00,22.71,22.72,22.7,22.71,250574.71264367813,8.0217,8.0252,8.0181,8.0217,250574.7126
2010-12-13 15:30:00,22.71,22.71,22.7,22.7,272936.2591431557,8.0217,8.0217,8.0181,8.0181,272936.2591
2010-12-13 15:35:00,22.7,22.73,22.7,22.73,228840.12539184952,8.0181,8.0287,8.0181,8.0287,228840.1254
2010-12-13 15:40:00,22.73,22.73,22.71,22.71,476280.0417972832,8.0287,8.0287,8.0217,8.0217,476280.0418
2010-12-13 15:45:00,22.71,22.72,22.68,22.7,497805.6426332288,8.0217,8.0252,8.0111,8.0181,497805.6426
2010-12-13 15:50:00,22.7,22.72,22.7,22.72,286102.40334378264,8.0181,8.0252,8.0181,8.0252,286102.4033
2010-12-13 15:55:00,22.72,22.72,22.7,22.7,915987.460815047,8.0252,8.0252,8.0181,8.0181,915987.4608
2010-12-14 09:30:00,22.72,22.78,22.72,22.72,666039.7074190178,8.0252,8.0464,8.0252,8.0252,666039.7074
2010-12-14 09:35:00,22.72,22.73,22.68,22.68,406478.578892372,8.0252,8.0287,8.0111,8.0111,406478.5789
2010-12-14 09:40:00,22.68,22.68,22.66,22.68,194775.3396029258,8.0111,8.0111,8.004,8.0111,194775.3396
2010-12-14 09:45:00,22.68,22.71,22.68,22.71,207105.5381400209,8.0111,8.0217,8.0111,8.0217,207105.5381
2010-12-14 09:50:00,22.71,22.72,22.7,22.71,113061.65099268548,8.0217,8.0252,8.0181,8.0217,113061.651
2010-12-14 09:55:00,22.7,22.71,22.7,22.71,207314.52455590383,8.0181,8.0217,8.0181,8.0217,207314.5246
2010-12-14 10:00:00,22.71,22.72,22.7,22.71,315151.51515151514,8.0217,8.0252,8.0181,8.0217,315151.5152
2010-12-14 10:05:00,22.72,22.72,22.69,22.7,242633.22884012532,8.0252,8.0252,8.0146,8.0181,242633.2288
2010-12-14 10:10:00,22.69,22.7,22.68,22.7,234900.7314524556,8.0146,8.0181,8.0111,8.0181,234900.7315
2010-12-14 10:15:00,22.7,22.72,22.7,22.72,133333.33333333334,8.0181,8.0252,8.0181,8.0252,133333.3333
2010-12-14 10:20:00,22.71,22.72,22.7,22.71,71473.35423197492,8.0217,8.0252,8.0181,8.0217,71473.3542
2010-12-14 10:25:00,22.7,22.71,22.69,22.71,175130.61650992683,8.0181,8.0217,8.0146,8.0217,175130.6165
2010-12-14 10:30:00,22.7,22.73,22.7,22.73,229885.0574712644,8.0181,8.0287,8.0181,8.0287,229885.0575
2010-12-14 10:35:00,22.72,22.75,22.72,22.73,199373.04075235108,8.0252,8.0358,8.0252,8.0287,199373.0408
2010-12-14 10:40:00,22.73,22.77,22.73,22.76,441588.29676071054,8.0287,8.0428,8.0287,8.0393,441588.2968
2010-12-14 10:45:00,22.76,22.77,22.73,22.74,340856.8443051202,8.0393,8.0428,8.0287,8.0323,340856.8443
2010-12-14 10:50:00,22.74,22.75,22.73,22.73,163009.40438871473,8.0323,8.0358,8.0287,8.0287,163009.4044
2010-12-14 10:55:00,22.74,22.75,22.72,22.73,150052.24660397074,8.0323,8.0358,8.0252,8.0287,150052.2466
2010-12-14 11:00:00,22.72,22.77,22.72,22.77,259143.15569487985,8.0252,8.0428,8.0252,8.0428,259143.1557
2010-12-14 11:05:00,22.77,22.79,22.76,22.78,234900.7314524556,8.0428,8.0499,8.0393,8.0464,234900.7315
2010-12-14 11:10:00,22.78,22.79,22.78,22.78,114106.58307210031,8.0464,8.0499,8.0464,8.0464,114106.5831
2010-12-14 11:15:00,22.78,22.81,22.78,22.81,169487.98328108672,8.0464,8.057,8.0464,8.057,169487.9833
2010-12-14 11:20:00,22.81,22.84,22.81,22.82,138975.96656217345,8.057,8.0676,8.057,8.0605,138975.9666
2010-12-14 11:25:00,22.83,22.86,22.8,22.86,312852.6645768025,8.064,8.0746,8.0534,8.0746,312852.6646
2010-12-14 11:30:00,22.86,22.86,22.83,22.86,168443.0512016719,8.0746,8.0746,8.064,8.0746,168443.0512
2010-12-14 11:35:00,22.86,22.88,22.85,22.87,153605.0156739812,8.0746,8.0817,8.0711,8.0782,153605.0157
2010-12-14 11:40:00,22.87,22.87,22.85,22.86,84430.51201671892,8.0782,8.0782,8.0711,8.0746,84430.512
2010-12-14 11:45:00,22.86,22.89,22.86,22.89,115778.47439916406,8.0746,8.0852,8.0746,8.0852,115778.4744
2010-12-14 11:50:00,22.89,22.89,22.85,22.85,119540.22988505747,8.0852,8.0852,8.0711,8.0711,119540.2299
2010-12-14 11:55:00,22.85,22.86,22.85,22.86,83176.5935214211,8.0711,8.0746,8.0711,8.0746,83176.5935
2010-12-14 12:00:00,22.85,22.87,22.85,22.87,166562.17345872518,8.0711,8.0782,8.0711,8.0782,166562.1735
2010-12-14 12:05:00,22.87,22.88,22.86,22.87,105120.1671891327,8.0782,8.0817,8.0746,8.0782,105120.1672
2010-12-14 12:10:00,22.86,22.88,22.86,22.86,80668.7565308255,8.0746,8.0817,8.0746,8.0746,80668.7565
2010-12-14 12:15:00,22.86,22.87,22.86,22.86,67084.6394984326,8.0746,8.0782,8.0746,8.0746,67084.6395
2010-12-14 12:20:00,22.86,22.88,22.86,22.87,72309.29989550679,8.0746,8.0817,8.0746,8.0782,72309.2999
2010-12-14 12:25:00,22.87,22.88,22.86,22.87,84221.52560083594,8.0782,8.0817,8.0746,8.0782,84221.5256
2010-12-14 12:30:00,22.87,22.87,22.84,22.84,128944.618599791,8.0782,8.0782,8.0676,8.0676,128944.6186
2010-12-14 12:35:00,22.84,22.86,22.84,22.85,93834.90073145244,8.0676,8.0746,8.0676,8.0711,93834.9007
2010-12-14 12:40:00,22.85,22.85,22.84,22.84,105956.11285266458,8.0711,8.0711,8.0676,8.0676,105956.1129
2010-12-14 12:45:00,22.84,22.86,22.84,22.86,150470.21943573668,8.0676,8.0746,8.0676,8.0746,150470.2194
2010-12-14 12:50:00,22.86,22.88,22.86,22.88,171786.83385579937,8.0746,8.0817,8.0746,8.0817,171786.8339
2010-12-14 12:55:00,22.87,22.89,22.87,22.87,77324.97387669802,8.0782,8.0852,8.0782,8.0782,77324.9739
2010-12-14 13:00:00,22.87,22.89,22.87,22.89,82967.60710553813,8.0782,8.0852,8.0782,8.0852,82967.6071
2010-12-14 13:05:00,22.88,22.89,22.88,22.89,114106.58307210031,8.0817,8.0852,8.0817,8.0852,114106.5831
2010-12-14 13:10:00,22.89,22.9,22.88,22.88,104075.23510971786,8.0852,8.0888,8.0817,8.0817,104075.2351
2010-12-14 13:15:00,22.87,22.88,22.87,22.88,97387.66980146292,8.0782,8.0817,8.0782,8.0817,97387.6698
2010-12-14 13:20:00,22.88,22.9,22.88,22.9,180146.29049111807,8.0817,8.0888,8.0817,8.0888,180146.2905
2010-12-14 13:25:00,22.9,22.92,22.9,22.91,123092.99895506792,8.0888,8.0958,8.0888,8.0923,123092.999
2010-12-14 13:30:00,22.92,22.92,22.89,22.91,385370.9508881923,8.0958,8.0958,8.0852,8.0923,385370.9509
2010-12-14 13:35:00,22.91,22.92,22.91,22.91,152142.1107628004,8.0923,8.0958,8.0923,8.0923,152142.1108
2010-12-14 13:40:00,22.91,22.92,22.91,22.91,84639.49843260187,8.0923,8.0958,8.0923,8.0923,84639.4984
2010-12-14 13:45:00,22.91,22.91,22.89,22.9,110135.84117032393,8.0923,8.0923,8.0852,8.0888,110135.8412
2010-12-14 13:50:00,22.9,22.91,22.88,22.88,103239.289446186,8.0888,8.0923,8.0817,8.0817,103239.2894
2010-12-14 13:55:00,22.87,22.88,22.86,22.88,133333.33333333334,8.0782,8.0817,8.0746,8.0817,133333.3333
2010-12-14 14:00:00,22.87,22.88,22.87,22.87,143155.6948798328,8.0782,8.0817,8.0782,8.0782,143155.6949
2010-12-14 14:05:00,22.87,22.88,22.86,22.87,107836.99059561128,8.0782,8.0817,8.0746,8.0782,107836.9906
2010-12-14 14:10:00,22.87,22.88,22.87,22.88,101149.42528735632,8.0782,8.0817,8.0782,8.0817,101149.4253
2010-12-14 14:15:00,22.87,22.91,22.85,22.9,256008.3594566353,8.0782,8.0923,8.0711,8.0888,256008.3595
2010-12-14 14:20:00,22.9,22.92,22.89,22.91,343991.6405433647,8.0888,8.0958,8.0852,8.0923,343991.6405
2010-12-14 14:25:00,22.9,22.92,22.9,22.91,292580.98223615467,8.0888,8.0958,8.0888,8.0923,292580.9822
2010-12-14 14:30:00,22.91,22.92,22.9,22.92,348380.355276907,8.0923,8.0958,8.0888,8.0958,348380.3553
2010-12-14 14:35:00,22.92,22.92,22.91,22.92,157784.74399164054,8.0958,8.0958,8.0923,8.0958,157784.744
2010-12-14 14:40:00,22.91,22.92,22.89,22.89,196656.2173458725,8.0923,8.0958,8.0852,8.0852,196656.2173
2010-12-14 14:45:00,22.89,22.91,22.88,22.91,183908.0459770115,8.0852,8.0923,8.0817,8.0923,183908.046
2010-12-14 14:50:00,22.91,22.92,22.91,22.91,132288.40125391848,8.0923,8.0958,8.0923,8.0923,132288.4013
2010-12-14 14:55:00,22.91,22.92,22.91,22.92,143573.66771159874,8.0923,8.0958,8.0923,8.0958,143573.6677
2010-12-14 15:00:00,22.92,22.93,22.9,22.92,180982.23615465,8.0958,8.0994,8.0888,8.0958,180982.2362
2010-12-14 15:05:00,22.92,22.94,22.92,22.93,186624.8693834901,8.0958,8.1029,8.0958,8.0994,186624.8694
2010-12-14 15:10:00,22.93,22.93,22.91,22.91,192058.5161964472,8.0994,8.0994,8.0923,8.0923,192058.5162
2010-12-14 15:15:00,22.92,22.92,22.88,22.88,271264.3678160919,8.0958,8.0958,8.0817,8.0817,271264.3678
2010-12-14 15:20:00,22.88,22.91,22.88,22.91,301985.3709508882,8.0817,8.0923,8.0817,8.0923,301985.371
2010-12-14 15:25:00,22.91,22.92,22.9,22.92,209613.3751306165,8.0923,8.0958,8.0888,8.0958,209613.3751
2010-12-14 15:30:00,22.92,22.93,22.92,22.92,290282.131661442,8.0958,8.0994,8.0958,8.0958,290282.1317
2010-12-14 15:35:00,22.92,22.93,22.92,22.93,643887.1473354232,8.0958,8.0994,8.0958,8.0994,643887.1473
2010-12-14 15:40:00,22.93,22.96,22.93,22.94,589341.6927899687,8.0994,8.11,8.0994,8.1029,589341.6928
2010-12-14 15:45:00,22.95,22.96,22.93,22.94,578056.4263322884,8.1064,8.11,8.0994,8.1029,578056.4263
2010-12-14 15:50:00,22.94,22.97,22.94,22.96,463531.8704284221,8.1029,8.1135,8.1029,8.11,463531.8704
2010-12-14 15:55:00,22.95,22.99,22.95,22.99,944200.6269592476,8.1064,8.1206,8.1064,8.1206,944200.627
2010-12-15 09:30:00,23.01,23.06,22.97,23.06,535423.197492163,8.1276,8.1453,8.1135,8.1453,535423.1975
2010-12-15 09:35:00,23.05,23.14,23.04,23.14,291327.0637408568,8.1417,8.1735,8.1382,8.1735,291327.0637
2010-12-15 09:40:00,23.14,23.15,23.06,23.07,363636.3636363637,8.1735,8.1771,8.1453,8.1488,363636.3636
2010-12-15 09:45:00,23.07,23.07,23.01,23.03,233855.7993730408,8.1488,8.1488,8.1276,8.1347,233855.7994
2010-12-15 09:50:00,23.02,23.04,23.02,23.03,150261.2330198537,8.1312,8.1382,8.1312,8.1347,150261.233
2010-12-15 09:55:00,23.03,23.08,23.03,23.08,220271.68234064785,8.1347,8.1523,8.1347,8.1523,220271.6823
2010-12-15 10:00:00,23.08,23.09,23.04,23.05,191431.5569487984,8.1523,8.1559,8.1382,8.1417,191431.5569
2010-12-15 10:05:00,23.05,23.06,23.04,23.05,141065.83072100312,8.1417,8.1453,8.1382,8.1417,141065.8307
2010-12-15 10:10:00,23.05,23.07,23.01,23.03,253709.50888192267,8.1417,8.1488,8.1276,8.1347,253709.5089
2010-12-15 10:15:00,23.03,23.03,23.0,23.02,154858.934169279,8.1347,8.1347,8.1241,8.1312,154858.9342
2010-12-15 10:20:00,23.02,23.02,23.0,23.0,121839.0804597701,8.1312,8.1312,8.1241,8.1241,121839.0805
2010-12-15 10:25:00,23.0,23.0,22.97,22.99,261442.00626959247,8.1241,8.1241,8.1135,8.1206,261442.0063
2010-12-15 10:30:00,23.0,23.01,22.97,22.97,192476.4890282132,8.1241,8.1276,8.1135,8.1135,192476.489
2010-12-15 10:35:00,22.97,22.98,22.94,22.94,175130.61650992683,8.1135,8.117,8.1029,8.1029,175130.6165
2010-12-15 10:40:00,22.95,22.97,22.94,22.96,133542.3197492163,8.1064,8.1135,8.1029,8.11,133542.3197
2010-12-15 10:45:00,22.96,22.96,22.95,22.96,101149.42528735632,8.11,8.11,8.1064,8.11,101149.4253
2010-12-15 10:50:00,22.96,22.96,22.93,22.93,205224.66039707416,8.11,8.11,8.0994,8.0994,205224.6604
2010-12-15 10:55:00,22.93,22.93,22.89,22.9,368234.0647857889,8.0994,8.0994,8.0852,8.0888,368234.0648
2010-12-15 11:00:00,22.89,22.93,22.89,22.92,310553.81400208984,8.0852,8.0994,8.0852,8.0958,310553.814
2010-12-15 11:05:00,22.92,22.96,22.92,22.95,145872.5182863114,8.0958,8.11,8.0958,8.1064,145872.5183
2010-12-15 11:10:00,22.95,22.95,22.92,22.93,74817.1368861024,8.1064,8.1064,8.0958,8.0994,74817.1369
2010-12-15 11:15:00,22.93,22.93,22.89,22.9,237826.5412748172,8.0994,8.0994,8.0852,8.0888,237826.5413
2010-12-15 11:20:00,22.9,22.91,22.9,22.91,197283.1765935214,8.0888,8.0923,8.0888,8.0923,197283.1766
2010-12-15 11:25:00,22.91,22.94,22.91,22.94,292580.98223615467,8.0923,8.1029,8.0923,8.1029,292580.9822
2010-12-15 11:30:00,22.94,22.94,22.9,22.91,127690.7001044932,8.1029,8.1029,8.0888,8.0923,127690.7001
2010-12-15 11:35:00,22.91,22.91,22.87,22.88,165726.22779519332,8.0923,8.0923,8.0782,8.0817,165726.2278
2010-12-15 11:40:00,22.87,22.88,22.86,22.87,278160.9195402299,8.0782,8.0817,8.0746,8.0782,278160.9195
2010-12-15 11:45:00,22.87,22.87,22.85,22.87,254336.4681295716,8.0782,8.0782,8.0711,8.0782,254336.4681
2010-12-15 11:50:00,22.86,22.89,22.86,22.89,60188.08777429467,8.0746,8.0852,8.0746,8.0852,60188.0878
2010-12-15 11:55:00,22.89,22.91,22.89,22.9,108045.97701149424,8.0852,8.0923,8.0852,8.0888,108045.977
2010-12-15 12:00:00,22.9,22.92,22.9,22.91,52873.5632183908,8.0888,8.0958,8.0888,8.0923,52873.5632
2010-12-15 12:05:00,22.91,22.94,22.91,22.93,123928.94461859978,8.0923,8.1029,8.0923,8.0994,123928.9446
2010-12-15 12:10:00,22.93,22.94,22.92,22.94,117450.36572622778,8.0994,8.1029,8.0958,8.1029,117450.3657
2010-12-15 12:15:00,22.94,22.98,22.94,22.98,159456.63531870427,8.1029,8.117,8.1029,8.117,159456.6353
2010-12-15 12:20:00,22.98,23.02,22.98,23.02,189132.70637408568,8.117,8.1312,8.117,8.1312,189132.7064
2010-12-15 12:25:00,23.01,23.03,22.99,23.03,227377.2204806688,8.1276,8.1347,8.1206,8.1347,227377.2205
2010-12-15 12:30:00,23.03,23.03,23.01,23.01,216091.9540229885,8.1347,8.1347,8.1276,8.1276,216091.954
2010-12-15 12:35:00,23.01,23.03,23.01,23.03,159038.66248693835,8.1276,8.1347,8.1276,8.1347,159038.6625
2010-12-15 12:40:00,23.03,23.03,23.0,23.0,164890.28213166143,8.1347,8.1347,8.1241,8.1241,164890.2821
2010-12-15 12:45:00,23.0,23.01,22.99,23.0,177847.43991640542,8.1241,8.1276,8.1206,8.1241,177847.4399
2010-12-15 12:50:00,23.0,23.0,23.0,23.0,148380.355276907,8.1241,8.1241,8.1241,8.1241,148380.3553
2010-12-15 12:55:00,23.0,23.03,23.0,23.02,167607.10553814002,8.1241,8.1347,8.1241,8.1312,167607.1055
2010-12-15 13:00:00,23.02,23.02,23.0,23.01,100104.49320794149,8.1312,8.1312,8.1241,8.1276,100104.4932
2010-12-15 13:05:00,23.01,23.01,22.98,22.99,282340.64785788924,8.1276,8.1276,8.117,8.1206,282340.6479
2010-12-15 13:10:00,22.99,22.99,22.98,22.98,126436.7816091954,8.1206,8.1206,8.117,8.117,126436.7816
2010-12-15 13:15:00,22.98,23.0,22.98,23.0,161755.48589341692,8.117,8.1241,8.117,8.1241,161755.4859
2010-12-15 13:20:00,23.0,23.0,22.99,23.0,101985.3709508882,8.1241,8.1241,8.1206,8.1241,101985.371
2010-12-15 13:25:00,23.0,23.0,22.99,22.99,84430.51201671892,8.1241,8.1241,8.1206,8.1206,84430.512
2010-12-15 13:30:00,22.99,23.01,22.99,22.99,245141.065830721,8.1206,8.1276,8.1206,8.1206,245141.0658
2010-12-15 13:35:00,22.99,23.0,22.99,23.0,108463.94984326018,8.1206,8.1241,8.1206,8.1241,108463.9498
2010-12-15 13:40:00,23.0,23.0,22.98,22.99,104075.23510971786,8.1241,8.1241,8.117,8.1206,104075.2351
2010-12-15 13:45:00,22.99,22.99,22.97,22.98,118495.29780564264,8.1206,8.1206,8.1135,8.117,118495.2978
2010-12-15 13:50:00,22.98,22.98,22.96,22.96,70846.39498432602,8.117,8.117,8.11,8.11,70846.395
2010-12-15 13:55:00,22.96,23.0,22.96,23.0,129362.59143155694,8.11,8.1241,8.11,8.1241,129362.5914
2010-12-15 14:00:00,23.0,23.0,22.99,22.99,91118.07732497388,8.1241,8.1241,8.1206,8.1206,91118.0773
2010-12-15 14:05:00,22.99,23.0,22.98,23.0,79832.81086729362,8.1206,8.1241,8.117,8.1241,79832.8109
2010-12-15 14:10:00,23.0,23.0,22.97,23.0,187251.82863113892,8.1241,8.1241,8.1135,8.1241,187251.8286
2010-12-15 14:15:00,23.0,23.01,22.99,23.01,124555.90386624869,8.1241,8.1276,8.1206,8.1276,124555.9039
2010-12-15 14:20:00,23.01,23.02,23.0,23.01,128108.67293625914,8.1276,8.1312,8.1241,8.1276,128108.6729
2010-12-15 14:25:00,23.01,23.02,22.99,23.01,95715.77847439917,8.1276,8.1312,8.1206,8.1276,95715.7785
2010-12-15 14:30:00,23.01,23.01,22.97,22.98,198328.10867293624,8.1276,8.1276,8.1135,8.117,198328.1087
2010-12-15 14:35:00,22.99,22.99,22.97,22.98,131870.42842215256,8.1206,8.1206,8.1135,8.117,131870.4284
2010-12-15 14:40:00,22.98,23.01,22.98,23.0,93625.91431556948,8.117,8.1276,8.117,8.1241,93625.9143
2010-12-15 14:45:00,23.01,23.02,23.0,23.0,132497.38766980145,8.1276,8.1312,8.1241,8.1241,132497.3877
2010-12-15 14:50:00,23.0,23.01,22.99,22.99,81922.6750261233,8.1241,8.1276,8.1206,8.1206,81922.675
2010-12-15 14:55:00,22.99,22.99,22.97,22.99,117659.35214211076,8.1206,8.1206,8.1135,8.1206,117659.3521
2010-12-15 15:00:00,22.98,23.02,22.98,23.01,191640.5433646813,8.117,8.1312,8.117,8.1276,191640.5434
2010-12-15 15:05:00,23.01,23.01,22.99,23.0,133542.3197492163,8.1276,8.1276,8.1206,8.1241,133542.3197
2010-12-15 15:10:00,23.0,23.02,23.0,23.01,176593.5214211076,8.1241,8.1312,8.1241,8.1276,176593.5214
2010-12-15 15:15:00,23.01,23.03,23.01,23.02,323510.97178683383,8.1276,8.1347,8.1276,8.1312,323510.9718
2010-12-15 15:20:00,23.02,23.05,23.02,23.05,252873.5632183908,8.1312,8.1417,8.1312,8.1417,252873.5632
2010-12-15 15:25:00,23.05,23.07,23.04,23.05,290909.0909090909,8.1417,8.1488,8.1382,8.1417,290909.0909
2010-12-15 15:30:00,23.05,23.07,23.04,23.06,276280.0417972832,8.1417,8.1488,8.1382,8.1453,276280.0418
2010-12-15 15:35:00,23.06,23.08,23.06,23.08,226332.2884012539,8.1453,8.1523,8.1453,8.1523,226332.2884
2010-12-15 15:40:00,23.08,23.09,23.06,23.07,322048.06687565305,8.1523,8.1559,8.1453,8.1488,322048.0669
2010-12-15 15:45:00,23.07,23.07,23.02,23.04,494461.8599791013,8.1488,8.1488,8.1312,8.1382,494461.86
2010-12-15 15:50:00,23.04,23.05,23.02,23.03,314524.55590386625,8.1382,8.1417,8.1312,8.1347,314524.5559
2010-12-15 15:55:00,23.03,23.03,23.0,23.03,681295.7157784743,8.1347,8.1347,8.1241,8.1347,681295.7158
2010-12-16 09:30:00,23.05,23.08,22.96,22.97,285684.4305120167,8.1417,8.1523,8.11,8.1135,285684.4305
2010-12-16 09:35:00,22.97,22.97,22.89,22.89,282967.60710553813,8.1135,8.1135,8.0852,8.0852,282967.6071
2010-12-16 09:40:00,22.89,22.96,22.89,22.93,196865.2037617555,8.0852,8.11,8.0852,8.0994,196865.2038
2010-12-16 09:45:00,22.93,22.94,22.88,22.89,203343.78265412748,8.0994,8.1029,8.0817,8.0852,203343.7827
2010-12-16 09:50:00,22.89,22.95,22.89,22.94,109299.89550679206,8.0852,8.1064,8.0852,8.1029,109299.8955
2010-12-16 09:55:00,22.94,22.95,22.92,22.92,164054.33646812956,8.1029,8.1064,8.0958,8.0958,164054.3365
2010-12-16 10:00:00,22.92,22.97,22.91,22.95,297596.65621734585,8.0958,8.1135,8.0923,8.1064,297596.6562
2010-12-16 10:05:00,22.95,22.96,22.94,22.95,120376.17554858934,8.1064,8.11,8.1029,8.1064,120376.1755
2010-12-16 10:10:00,22.95,22.98,22.95,22.97,261442.00626959247,8.1064,8.117,8.1064,8.1135,261442.0063
2010-12-16 10:15:00,22.97,22.98,22.96,22.98,187460.815047022,8.1135,8.117,8.11,8.117,187460.815
2010-12-16 10:20:00,22.98,22.99,22.96,22.98,144409.6133751306,8.117,8.1206,8.11,8.117,144409.6134
2010-12-16 10:25:00,22.98,22.99,22.97,22.98,114315.56948798327,8.117,8.1206,8.1135,8.117,114315.5695
2010-12-16 10:30:00,22.98,23.0,22.98,22.98,79832.81086729362,8.117,8.1241,8.117,8.117,79832.8109
2010-12-16 10:35:00,22.98,23.0,22.97,22.97,83803.55276907001,8.117,8.1241,8.1135,8.1135,83803.5528
2010-12-16 10:40:00,22.98,23.01,22.97,23.01,94879.83281086729,8.117,8.1276,8.1135,8.1276,94879.8328
2010-12-16 10:45:00,23.01,23.01,22.99,23.01,106165.09926854754,8.1276,8.1276,8.1206,8.1276,106165.0993
2010-12-16 10:50:00,23.01,23.02,23.0,23.01,71891.32706374086,8.1276,8.1312,8.1241,8.1276,71891.3271
2010-12-16 10:55:00,23.0,23.03,23.0,23.03,136050.1567398119,8.1241,8.1347,8.1241,8.1347,136050.1567
2010-12-16 11:00:00,23.03,23.03,23.0,23.01,121839.0804597701,8.1347,8.1347,8.1241,8.1276,121839.0805
2010-12-16 11:05:00,23.01,23.01,22.98,23.01,77951.93312434692,8.1276,8.1276,8.117,8.1276,77951.9331
2010-12-16 11:10:00,23.01,23.04,23.01,23.03,142319.74921630093,8.1276,8.1382,8.1276,8.1347,142319.7492
2010-12-16 11:15:00,23.03,23.05,23.02,23.03,173249.73876698015,8.1347,8.1417,8.1312,8.1347,173249.7388
2010-12-16 11:20:00,23.04,23.06,23.03,23.05,132288.40125391848,8.1382,8.1453,8.1347,8.1417,132288.4013
2010-12-16 11:25:00,23.05,23.07,23.04,23.06,134378.26541274818,8.1417,8.1488,8.1382,8.1453,134378.2654
2010-12-16 11:30:00,23.06,23.08,23.05,23.06,154649.94775339603,8.1453,8.1523,8.1417,8.1453,154649.9478
2010-12-16 11:35:00,23.05,23.08,23.05,23.07,106374.08568443052,8.1417,8.1523,8.1417,8.1488,106374.0857
2010-12-16 11:40:00,23.07,23.1,23.07,23.08,122048.06687565308,8.1488,8.1594,8.1488,8.1523,122048.0669
2010-12-16 11:45:00,23.08,23.08,23.05,23.05,111389.75966562174,8.1523,8.1523,8.1417,8.1417,111389.7597
2010-12-16 11:50:00,23.05,23.06,23.04,23.05,59143.15569487983,8.1417,8.1453,8.1382,8.1417,59143.1557
2010-12-16 11:55:00,23.05,23.07,23.04,23.04,284221.5256008359,8.1417,8.1488,8.1382,8.1382,284221.5256
2010-12-16 12:00:00,23.04,23.06,23.04,23.05,125600.83594566352,8.1382,8.1453,8.1382,8.1417,125600.8359
2010-12-16 12:05:00,23.05,23.05,23.04,23.05,59979.1013584117,8.1417,8.1417,8.1382,8.1417,59979.1014
2010-12-16 12:10:00,23.04,23.05,23.04,23.04,151515.15151515152,8.1382,8.1417,8.1382,8.1382,151515.1515
2010-12-16 12:15:00,23.04,23.05,23.04,23.04,87983.28108672936,8.1382,8.1417,8.1382,8.1382,87983.2811
2010-12-16 12:20:00,23.04,23.05,23.04,23.04,201462.90491118075,8.1382,8.1417,8.1382,8.1382,201462.9049
2010-12-16 12:25:00,23.04,23.04,23.03,23.03,67920.58516196447,8.1382,8.1382,8.1347,8.1347,67920.5852
2010-12-16 12:30:00,23.03,23.06,23.03,23.05,97596.65621734588,8.1347,8.1453,8.1347,8.1417,97596.6562
2010-12-16 12:35:00,23.05,23.07,23.05,23.06,64367.81609195402,8.1417,8.1488,8.1417,8.1453,64367.8161
2010-12-16 12:40:00,23.06,23.08,23.05,23.07,102821.31661442008,8.1453,8.1523,8.1417,8.1488,102821.3166
2010-12-16 12:45:00,23.07,23.07,23.06,23.06,49111.807732497386,8.1488,8.1488,8.1453,8.1453,49111.8077
2010-12-16 12:50:00,23.06,23.09,23.06,23.09,169278.99686520375,8.1453,8.1559,8.1453,8.1559,169278.9969
2010-12-16 12:55:00,23.08,23.09,23.06,23.06,166144.20062695924,8.1523,8.1559,8.1453,8.1453,166144.2006
2010-12-16 13:00:00,23.07,23.08,23.06,23.06,157366.7711598746,8.1488,8.1523,8.1453,8.1453,157366.7712
2010-12-16 13:05:00,23.06,23.07,23.06,23.06,95297.80564263322,8.1453,8.1488,8.1453,8.1453,95297.8056
2010-12-16 13:10:00,23.06,23.07,23.05,23.06,85475.44409613375,8.1453,8.1488,8.1417,8.1453,85475.4441
2010-12-16 13:15:00,23.06,23.07,23.05,23.06,91327.06374085684,8.1453,8.1488,8.1417,8.1453,91327.0637
2010-12-16 13:20:00,23.07,23.07,23.05,23.05,117868.33855799372,8.1488,8.1488,8.1417,8.1417,117868.3386
2010-12-16 13:25:00,23.05,23.05,23.04,23.04,56635.31870428422,8.1417,8.1417,8.1382,8.1382,56635.3187
2010-12-16 13:30:00,23.04,23.05,23.04,23.05,89655.1724137931,8.1382,8.1417,8.1382,8.1417,89655.1724
2010-12-16 13:35:00,23.05,23.08,23.05,23.08,110344.8275862069,8.1417,8.1523,8.1417,8.1523,110344.8276
2010-12-16 13:40:00,23.08,23.11,23.08,23.1,134378.26541274818,8.1523,8.1629,8.1523,8.1594,134378.2654
2010-12-16 13:45:00,23.1,23.12,23.1,23.1,193521.421107628,8.1594,8.1665,8.1594,8.1594,193521.4211
2010-12-16 13:50:00,23.1,23.11,23.1,23.11,88819.22675026122,8.1594,8.1629,8.1594,8.1629,88819.2268
2010-12-16 13:55:00,23.1,23.12,23.1,23.11,199164.0543364681,8.1594,8.1665,8.1594,8.1629,199164.0543
2010-12-16 14:00:00,23.11,23.13,23.1,23.1,156321.83908045976,8.1629,8.17,8.1594,8.1594,156321.8391
2010-12-16 14:05:00,23.1,23.14,23.1,23.13,204179.7283176593,8.1594,8.1735,8.1594,8.17,204179.7283
2010-12-16 14:10:00,23.13,23.13,23.11,23.13,94879.83281086729,8.17,8.17,8.1629,8.17,94879.8328
2010-12-16 14:15:00,23.13,23.15,23.12,23.15,240125.39184952973,8.17,8.1771,8.1665,8.1771,240125.3918
2010-12-16 14:20:00,23.15,23.16,23.14,23.16,236990.59561128527,8.1771,8.1806,8.1735,8.1806,236990.5956
2010-12-16 14:25:00,23.15,23.16,23.15,23.16,229258.09822361547,8.1771,8.1806,8.1771,8.1806,229258.0982
2010-12-16 14:30:00,23.16,23.17,23.15,23.17,147962.38244514106,8.1806,8.1841,8.1771,8.1841,147962.3824
2010-12-16 14:35:00,23.17,23.18,23.17,23.18,141692.78996865204,8.1841,8.1877,8.1841,8.1877,141692.79
2010-12-16 14:40:00,23.18,23.2,23.18,23.19,174921.63009404388,8.1877,8.1947,8.1877,8.1912,174921.6301
2010-12-16 14:45:00,23.19,23.19,23.17,23.17,79832.81086729362,8.1912,8.1912,8.1841,8.1841,79832.8109
2010-12-16 14:50:00,23.18,23.2,23.17,23.2,119540.22988505747,8.1877,8.1947,8.1841,8.1947,119540.2299
2010-12-16 14:55:00,23.2,23.21,23.19,23.21,216927.8996865204,8.1947,8.1983,8.1912,8.1983,216927.8997
2010-12-16 15:00:00,23.2,23.24,23.2,23.23,384117.0323928944,8.1947,8.2089,8.1947,8.2053,384117.0324
2010-12-16 15:05:00,23.23,23.23,23.22,23.23,107001.0449320794,8.2053,8.2053,8.2018,8.2053,107001.0449
2010-12-16 15:10:00,23.22,23.26,23.22,23.25,288819.2267502612,8.2018,8.2159,8.2018,8.2124,288819.2268
2010-12-16 15:15:00,23.25,23.26,23.24,23.24,235109.7178683385,8.2124,8.2159,8.2089,8.2089,235109.7179
2010-12-16 15:20:00,23.24,23.24,23.19,23.2,249320.7941483804,8.2089,8.2089,8.1912,8.1947,249320.7941
2010-12-16 15:25:00,23.2,23.21,23.19,23.2,191849.52978056425,8.1947,8.1983,8.1912,8.1947,191849.5298
2010-12-16 15:30:00,23.21,23.22,23.2,23.22,162382.44514106584,8.1983,8.2018,8.1947,8.2018,162382.4451
2010-12-16 15:35:00,23.22,23.24,23.21,23.21,325182.8631138976,8.2018,8.2089,8.1983,8.1983,325182.8631
2010-12-16 15:40:00,23.22,23.22,23.19,23.19,216091.9540229885,8.2018,8.2018,8.1912,8.1912,216091.954
2010-12-16 15:45:00,23.19,23.19,23.17,23.17,335423.197492163,8.1912,8.1912,8.1841,8.1841,335423.1975
2010-12-16 15:50:00,23.17,23.19,23.17,23.18,332497.3876698015,8.1841,8.1912,8.1841,8.1877,332497.3877
2010-12-16 15:55:00,23.18,23.23,23.18,23.23,790177.6384535005,8.1877,8.2053,8.1877,8.2053,790177.6385
2010-12-17 09:30:00,23.26,23.26,23.11,23.12,3464994.775339603,8.2159,8.2159,8.1629,8.1665,3464994.7753
2010-12-17 09:35:00,23.12,23.15,23.08,23.08,242633.22884012532,8.1665,8.1771,8.1523,8.1523,242633.2288
2010-12-17 09:40:00,23.07,23.07,23.02,23.02,277324.973876698,8.1488,8.1488,8.1312,8.1312,277324.9739
2010-12-17 09:45:00,23.02,23.06,23.0,23.02,281504.70219435735,8.1312,8.1453,8.1241,8.1312,281504.7022
2010-12-17 09:50:00,23.02,23.02,22.97,22.98,278369.90595611284,8.1312,8.1312,8.1135,8.117,278369.906
2010-12-17 09:55:00,22.98,23.02,22.97,23.01,160292.58098223616,8.117,8.1312,8.1135,8.1276,160292.581
2010-12-17 10:00:00,23.01,23.01,22.98,22.99,206896.5517241379,8.1276,8.1276,8.117,8.1206,206896.5517
2010-12-17 10:05:00,22.99,23.0,22.98,23.0,167189.13270637408,8.1206,8.1241,8.117,8.1241,167189.1327
2010-12-17 10:10:00,23.0,23.01,23.0,23.01,180355.27690700104,8.1241,8.1276,8.1241,8.1276,180355.2769
2010-12-17 10:15:00,23.01,23.02,23.0,23.02,177011.49425287356,8.1276,8.1312,8.1241,8.1312,177011.4943
2010-12-17 10:20:00,23.02,23.05,23.02,23.03,233646.8129571578,8.1312,8.1417,8.1312,8.1347,233646.813
2010-12-17 10:25:00,23.04,23.04,23.02,23.02,227168.2340647858,8.1382,8.1382,8.1312,8.1312,227168.2341
2010-12-17 10:30:00,23.02,23.03,23.02,23.03,96133.7513061651,8.1312,8.1347,8.1312,8.1347,96133.7513
2010-12-17 10:35:00,23.03,23.04,23.03,23.04,175966.56217345872,8.1347,8.1382,8.1347,8.1382,175966.5622
2010-12-17 10:40:00,23.04,23.05,23.03,23.05,166144.20062695924,8.1382,8.1417,8.1347,8.1417,166144.2006
2010-12-17 10:45:00,23.04,23.05,23.02,23.02,219017.76384535004,8.1382,8.1417,8.1312,8.1312,219017.7638
2010-12-17 10:50:00,23.03,23.03,23.02,23.03,159247.64890282133,8.1347,8.1347,8.1312,8.1347,159247.6489
2010-12-17 10:55:00,23.02,23.04,23.02,23.03,196447.2309299896,8.1312,8.1382,8.1312,8.1347,196447.2309
2010-12-17 11:00:00,23.03,23.03,23.02,23.03,102821.31661442008,8.1347,8.1347,8.1312,8.1347,102821.3166
2010-12-17 11:05:00,23.03,23.03,23.02,23.02,81713.68861024034,8.1347,8.1347,8.1312,8.1312,81713.6886
2010-12-17 11:10:00,23.03,23.03,23.02,23.03,138349.00731452456,8.1347,8.1347,8.1312,8.1347,138349.0073
2010-12-17 11:15:00,23.03,23.06,23.03,23.05,151097.17868338557,8.1347,8.1453,8.1347,8.1417,151097.1787
2010-12-17 11:20:00,23.06,23.06,23.02,23.02,99477.53396029258,8.1453,8.1453,8.1312,8.1312,99477.534
2010-12-17 11:25:00,23.03,23.03,23.0,23.0,235736.67711598743,8.1347,8.1347,8.1241,8.1241,235736.6771
2010-12-17 11:30:00,23.0,23.0,22.97,22.98,318704.2842215256,8.1241,8.1241,8.1135,8.117,318704.2842
2010-12-17 11:35:00,22.98,22.98,22.95,22.95,261233.0198537095,8.117,8.117,8.1064,8.1064,261233.0199
2010-12-17 11:40:00,22.95,22.97,22.95,22.96,459979.10135841166,8.1064,8.1135,8.1064,8.11,459979.1014
2010-12-17 11:45:00,22.96,23.0,22.96,22.99,288401.25391849526,8.11,8.1241,8.11,8.1206,288401.2539
2010-12-17 11:50:00,22.99,22.99,22.96,22.97,180146.29049111807,8.1206,8.1206,8.11,8.1135,180146.2905
2010-12-17 11:55:00,22.97,22.97,22.96,22.97,110971.7868338558,8.1135,8.1135,8.11,8.1135,110971.7868
2010-12-17 12:00:00,22.96,22.97,22.95,22.96,136050.1567398119,8.11,8.1135,8.1064,8.11,136050.1567
2010-12-17 12:05:00,22.96,22.97,22.96,22.97,133751.30616509926,8.11,8.1135,8.11,8.1135,133751.3062
2010-12-17 12:10:00,22.97,22.99,22.97,22.98,112225.7053291536,8.1135,8.1206,8.1135,8.117,112225.7053
2010-12-17 12:15:00,22.98,22.99,22.98,22.99,68547.54440961337,8.117,8.1206,8.117,8.1206,68547.5444
2010-12-17 12:20:00,22.99,23.0,22.98,22.99,286520.3761755486,8.1206,8.1241,8.117,8.1206,286520.3762
2010-12-17 12:25:00,22.99,22.99,22.99,22.99,26541.274817136884,8.1206,8.1206,8.1206,8.1206,26541.2748
2010-12-17 12:30:00,22.99,23.0,22.99,22.99,82967.60710553813,8.1206,8.1241,8.1206,8.1206,82967.6071
2010-12-17 12:35:00,22.99,23.0,22.99,23.0,58934.16927899687,8.1206,8.1241,8.1206,8.1241,58934.1693
2010-12-17 12:40:00,22.99,23.0,22.99,23.0,81713.68861024034,8.1206,8.1241,8.1206,8.1241,81713.6886
2010-12-17 12:45:00,23.0,23.01,23.0,23.01,65621.73458725182,8.1241,8.1276,8.1241,8.1276,65621.7346
2010-12-17 12:50:00,23.01,23.01,23.0,23.01,112434.69174503656,8.1276,8.1276,8.1241,8.1276,112434.6917
2010-12-17 12:55:00,23.01,23.02,23.01,23.01,83803.55276907001,8.1276,8.1312,8.1276,8.1276,83803.5528
2010-12-17 13:00:00,23.02,23.04,23.01,23.04,145036.57262277952,8.1312,8.1382,8.1276,8.1382,145036.5726
2010-12-17 13:05:00,23.04,23.06,23.04,23.06,181818.18181818185,8.1382,8.1453,8.1382,8.1453,181818.1818
2010-12-17 13:10:00,23.06,23.07,23.06,23.07,87565.30825496343,8.1453,8.1488,8.1453,8.1488,87565.3083
2010-12-17 13:15:00,23.07,23.08,23.06,23.08,125600.83594566352,8.1488,8.1523,8.1453,8.1523,125600.8359
2010-12-17 13:20:00,23.08,23.09,23.07,23.08,93207.94148380354,8.1523,8.1559,8.1488,8.1523,93207.9415
2010-12-17 13:25:00,23.08,23.08,23.06,23.07,91954.02298850576,8.1523,8.1523,8.1453,8.1488,91954.023
2010-12-17 13:30:00,23.07,23.07,23.06,23.06,93207.94148380354,8.1488,8.1488,8.1453,8.1453,93207.9415
2010-12-17 13:35:00,23.06,23.09,23.06,23.09,71264.36781609195,8.1453,8.1559,8.1453,8.1559,71264.3678
2010-12-17 13:40:00,23.08,23.09,23.06,23.06,61859.97910135841,8.1523,8.1559,8.1453,8.1453,61859.9791
2010-12-17 13:45:00,23.06,23.1,23.06,23.1,111389.75966562174,8.1453,8.1594,8.1453,8.1594,111389.7597
2010-12-17 13:50:00,23.1,23.11,23.09,23.1,101567.39811912226,8.1594,8.1629,8.1559,8.1594,101567.3981
2010-12-17 13:55:00,23.1,23.11,23.1,23.11,37826.54127481714,8.1594,8.1629,8.1594,8.1629,37826.5413
2010-12-17 14:00:00,23.11,23.12,23.11,23.12,103448.27586206896,8.1629,8.1665,8.1629,8.1665,103448.2759
2010-12-17 14:05:00,23.12,23.13,23.11,23.11,69801.46290491118,8.1665,8.17,8.1629,8.1629,69801.4629
2010-12-17 14:10:00,23.11,23.12,23.09,23.09,133751.30616509926,8.1629,8.1665,8.1559,8.1559,133751.3062
2010-12-17 14:15:00,23.09,23.1,23.09,23.1,51201.67189132706,8.1559,8.1594,8.1559,8.1594,51201.6719
2010-12-17 14:20:00,23.1,23.11,23.09,23.1,48693.834900731454,8.1594,8.1629,8.1559,8.1594,48693.8349
2010-12-17 14:25:00,23.1,23.11,23.07,23.08,152351.09717868338,8.1594,8.1629,8.1488,8.1523,152351.0972
2010-12-17 14:30:00,23.08,23.1,23.07,23.1,91745.03657262278,8.1523,8.1594,8.1488,8.1594,91745.0366
2010-12-17 14:35:00,23.09,23.11,23.09,23.1,83385.57993730408,8.1559,8.1629,8.1559,8.1594,83385.5799
2010-12-17 14:40:00,23.1,23.11,23.1,23.11,68547.54440961337,8.1594,8.1629,8.1594,8.1629,68547.5444
2010-12-17 14:45:00,23.11,23.11,23.09,23.09,77742.94670846395,8.1629,8.1629,8.1559,8.1559,77742.9467
2010-12-17 14:50:00,23.1,23.1,23.08,23.1,103030.30303030302,8.1594,8.1594,8.1523,8.1594,103030.303
2010-12-17 14:55:00,23.1,23.13,23.1,23.12,150888.1922675026,8.1594,8.17,8.1594,8.1665,150888.1923
2010-12-17 15:00:00,23.12,23.13,23.08,23.08,242424.2424242424,8.1665,8.17,8.1523,8.1523,242424.2424
2010-12-17 15:05:00,23.08,23.09,23.07,23.07,91745.03657262278,8.1523,8.1559,8.1488,8.1488,91745.0366
2010-12-17 15:10:00,23.07,23.09,23.05,23.09,132079.41483803553,8.1488,8.1559,8.1417,8.1559,132079.4148
2010-12-17 15:15:00,23.09,23.09,23.07,23.07,86938.34900731452,8.1559,8.1559,8.1488,8.1488,86938.349
2010-12-17 15:20:00,23.07,23.08,23.06,23.06,112643.67816091952,8.1488,8.1523,8.1453,8.1453,112643.6782
2010-12-17 15:25:00,23.06,23.08,23.06,23.07,110971.7868338558,8.1453,8.1523,8.1453,8.1488,110971.7868
2010-12-17 15:30:00,23.08,23.08,23.05,23.05,277324.973876698,8.1523,8.1523,8.1417,8.1417,277324.9739
2010-12-17 15:35:00,23.05,23.06,23.03,23.04,231347.9623824452,8.1417,8.1453,8.1347,8.1382,231347.9624
2010-12-17 15:40:00,23.04,23.06,23.03,23.06,177011.49425287356,8.1382,8.1453,8.1347,8.1453,177011.4943
2010-12-17 15:45:00,23.06,23.06,23.05,23.06,176593.5214211076,8.1453,8.1453,8.1417,8.1453,176593.5214
2010-12-17 15:50:00,23.06,23.1,23.06,23.1,452664.5768025078,8.1453,8.1594,8.1453,8.1594,452664.5768
2010-12-17 15:55:00,23.1,23.15,23.1,23.15,945872.5182863112,8.1594,8.1771,8.1594,8.1771,945872.5183
2010-12-20 09:30:00,23.24,23.34,23.16,23.18,449738.7669801463,8.2089,8.2442,8.1806,8.1877,449738.767
2010-12-20 09:35:00,23.19,23.19,23.12,23.14,180982.23615465,8.1912,8.1912,8.1665,8.1735,180982.2362
2010-12-20 09:40:00,23.14,23.17,23.13,23.15,119540.22988505747,8.1735,8.1841,8.17,8.1771,119540.2299
2010-12-20 09:45:00,23.15,23.28,23.15,23.17,143155.6948798328,8.1771,8.223,8.1771,8.1841,143155.6949
2010-12-20 09:50:00,23.17,23.19,23.16,23.18,161964.4723092999,8.1841,8.1912,8.1806,8.1877,161964.4723
2010-12-20 09:55:00,23.18,23.18,23.17,23.17,75235.10971786834,8.1877,8.1877,8.1841,8.1841,75235.1097
2010-12-20 10:00:00,23.17,23.17,23.14,23.15,125600.83594566352,8.1841,8.1841,8.1735,8.1771,125600.8359
2010-12-20 10:05:00,23.15,23.16,23.15,23.15,115987.46081504702,8.1771,8.1806,8.1771,8.1771,115987.4608
2010-12-20 10:10:00,23.15,23.16,23.11,23.11,138140.02089864158,8.1771,8.1806,8.1629,8.1629,138140.0209
2010-12-20 10:15:00,23.11,23.13,23.1,23.13,113061.65099268548,8.1629,8.17,8.1594,8.17,113061.651
2010-12-20 10:20:00,23.13,23.13,23.1,23.11,118704.2842215256,8.17,8.17,8.1594,8.1629,118704.2842
2010-12-20 10:25:00,23.1,23.11,23.09,23.1,87774.29467084639,8.1594,8.1629,8.1559,8.1594,87774.2947
2010-12-20 10:30:00,23.1,23.12,23.09,23.1,168652.03761755486,8.1594,8.1665,8.1559,8.1594,168652.0376
2010-12-20 10:35:00,23.1,23.1,23.09,23.1,77324.97387669802,8.1594,8.1594,8.1559,8.1594,77324.9739
2010-12-20 10:40:00,23.09,23.1,23.07,23.07,126018.80877742948,8.1559,8.1594,8.1488,8.1488,126018.8088
2010-12-20 10:45:00,23.08,23.1,23.07,23.09,109090.90909090907,8.1523,8.1594,8.1488,8.1559,109090.9091
2010-12-20 10:50:00,23.1,23.1,23.08,23.09,101149.42528735632,8.1594,8.1594,8.1523,8.1559,101149.4253
2010-12-20 10:55:00,23.09,23.09,23.08,23.09,128944.618599791,8.1559,8.1559,8.1523,8.1559,128944.6186
2010-12-20 11:00:00,23.09,23.09,23.07,23.08,165517.24137931035,8.1559,8.1559,8.1488,8.1523,165517.2414
2010-12-20 11:05:00,23.07,23.08,23.07,23.07,77533.96029258097,8.1488,8.1523,8.1488,8.1488,77533.9603
2010-12-20 11:10:00,23.07,23.09,23.07,23.09,106792.05851619644,8.1488,8.1559,8.1488,8.1559,106792.0585
2010-12-20 11:15:00,23.09,23.1,23.08,23.1,112225.7053291536,8.1559,8.1594,8.1523,8.1594,112225.7053
2010-12-20 11:20:00,23.1,23.12,23.09,23.12,85475.44409613375,8.1594,8.1665,8.1559,8.1665,85475.4441
2010-12-20 11:25:00,23.12,23.12,23.09,23.1,257053.2915360501,8.1665,8.1665,8.1559,8.1594,257053.2915
2010-12-20 11:30:00,23.1,23.1,23.06,23.08,311598.7460815047,8.1594,8.1594,8.1453,8.1523,311598.7461
2010-12-20 11:35:00,23.08,23.09,23.08,23.09,213166.14420062696,8.1523,8.1559,8.1523,8.1559,213166.1442
2010-12-20 11:40:00,23.09,23.09,23.08,23.09,47439.91640543364,8.1559,8.1559,8.1523,8.1559,47439.9164
2010-12-20 11:45:00,23.08,23.09,23.08,23.08,42006.269592476485,8.1523,8.1559,8.1523,8.1523,42006.2696
2010-12-20 11:50:00,23.08,23.08,23.07,23.08,137513.0616509927,8.1523,8.1523,8.1488,8.1523,137513.0617
2010-12-20 11:55:00,23.08,23.08,23.07,23.07,50574.71264367816,8.1523,8.1523,8.1488,8.1488,50574.7126
2010-12-20 12:00:00,23.07,23.08,23.07,23.07,82549.6342737722,8.1488,8.1523,8.1488,8.1488,82549.6343
2010-12-20 12:05:00,23.08,23.09,23.07,23.08,152978.05642633227,8.1523,8.1559,8.1488,8.1523,152978.0564
2010-12-20 12:10:00,23.08,23.1,23.08,23.1,126645.76802507836,8.1523,8.1594,8.1523,8.1594,126645.768
2010-12-20 12:15:00,23.1,23.1,23.08,23.09,71264.36781609195,8.1594,8.1594,8.1523,8.1559,71264.3678
2010-12-20 12:20:00,23.09,23.11,23.09,23.11,71264.36781609195,8.1559,8.1629,8.1559,8.1629,71264.3678
2010-12-20 12:25:00,23.11,23.12,23.11,23.12,118495.29780564264,8.1629,8.1665,8.1629,8.1665,118495.2978
2010-12-20 12:30:00,23.11,23.13,23.11,23.13,99268.5475444096,8.1629,8.17,8.1629,8.17,99268.5475
2010-12-20 12:35:00,23.13,23.14,23.13,23.14,111598.7460815047,8.17,8.1735,8.17,8.1735,111598.7461
2010-12-20 12:40:00,23.14,23.15,23.13,23.15,110762.80041797285,8.1735,8.1771,8.17,8.1771,110762.8004
2010-12-20 12:45:00,23.15,23.16,23.14,23.15,86520.37617554859,8.1771,8.1806,8.1735,8.1771,86520.3762
2010-12-20 12:50:00,23.15,23.16,23.14,23.16,78160.91954022988,8.1771,8.1806,8.1735,8.1806,78160.9195
2010-12-20 12:55:00,23.16,23.17,23.15,23.15,109299.89550679206,8.1806,8.1841,8.1771,8.1771,109299.8955
2010-12-20 13:00:00,23.15,23.15,23.14,23.14,58725.18286311389,8.1771,8.1771,8.1735,8.1735,58725.1829
2010-12-20 13:05:00,23.14,23.14,23.12,23.12,130825.49634273772,8.1735,8.1735,8.1665,8.1665,130825.4963
2010-12-20 13:10:00,23.12,23.14,23.12,23.14,124346.91745036573,8.1665,8.1735,8.1665,8.1735,124346.9175
2010-12-20 13:15:00,23.14,23.14,23.13,23.14,73772.20480668756,8.1735,8.1735,8.17,8.1735,73772.2048
2010-12-20 13:20:00,23.14,23.14,23.12,23.13,132497.38766980145,8.1735,8.1735,8.1665,8.17,132497.3877
2010-12-20 13:25:00,23.14,23.14,23.12,23.12,51410.65830721003,8.1735,8.1735,8.1665,8.1665,51410.6583
2010-12-20 13:30:00,23.12,23.12,23.11,23.11,47857.88923719958,8.1665,8.1665,8.1629,8.1629,47857.8892
2010-12-20 13:35:00,23.11,23.12,23.11,23.12,41797.28317659352,8.1629,8.1665,8.1629,8.1665,41797.2832
2010-12-20 13:40:00,23.11,23.12,23.11,23.11,60606.0606060606,8.1629,8.1665,8.1629,8.1629,60606.0606
2010-12-20 13:45:00,23.11,23.12,23.1,23.11,141901.776384535,8.1629,8.1665,8.1594,8.1629,141901.7764
2010-12-20 13:50:00,23.1,23.12,23.1,23.11,82758.62068965517,8.1594,8.1665,8.1594,8.1629,82758.6207
2010-12-20 13:55:00,23.11,23.12,23.11,23.11,62277.95193312434,8.1629,8.1665,8.1629,8.1629,62277.9519
2010-12-20 14:00:00,23.11,23.14,23.1,23.14,138975.96656217345,8.1629,8.1735,8.1594,8.1735,138975.9666
2010-12-20 14:05:00,23.13,23.15,23.12,23.15,140647.8578892372,8.17,8.1771,8.1665,8.1771,140647.8579
2010-12-20 14:10:00,23.14,23.15,23.13,23.15,129571.57784743993,8.1735,8.1771,8.17,8.1771,129571.5778
2010-12-20 14:15:00,23.15,23.15,23.13,23.13,119331.2434691745,8.1771,8.1771,8.17,8.17,119331.2435
2010-12-20 14:20:00,23.13,23.14,23.12,23.14,109090.90909090907,8.17,8.1735,8.1665,8.1735,109090.9091
2010-12-20 14:25:00,23.14,23.14,23.11,23.11,151515.15151515152,8.1735,8.1735,8.1629,8.1629,151515.1515
2010-12-20 14:30:00,23.12,23.13,23.11,23.12,173458.7251828631,8.1665,8.17,8.1629,8.1665,173458.7252
2010-12-20 14:35:00,23.11,23.13,23.1,23.1,120794.14838035528,8.1629,8.17,8.1594,8.1594,120794.1484
2010-12-20 14:40:00,23.1,23.11,23.1,23.1,119331.2434691745,8.1594,8.1629,8.1594,8.1594,119331.2435
2010-12-20 14:45:00,23.11,23.11,23.1,23.11,65412.74817136886,8.1629,8.1629,8.1594,8.1629,65412.7482
2010-12-20 14:50:00,23.1,23.11,23.09,23.11,154022.9885057471,8.1594,8.1629,8.1559,8.1629,154022.9885
2010-12-20 14:55:00,23.11,23.12,23.11,23.11,42842.21525600836,8.1629,8.1665,8.1629,8.1629,42842.2153
2010-12-20 15:00:00,23.11,23.11,23.09,23.1,90073.14524555903,8.1629,8.1629,8.1559,8.1594,90073.1452
2010-12-20 15:05:00,23.1,23.1,23.08,23.09,117032.39289446184,8.1594,8.1594,8.1523,8.1559,117032.3929
2010-12-20 15:10:00,23.09,23.09,23.09,23.09,44514.1065830721,8.1559,8.1559,8.1559,8.1559,44514.1066
2010-12-20 15:15:00,23.09,23.09,23.08,23.09,122675.02612330198,8.1559,8.1559,8.1523,8.1559,122675.0261
2010-12-20 15:20:00,23.08,23.09,23.06,23.06,310762.80041797285,8.1523,8.1559,8.1453,8.1453,310762.8004
2010-12-20 15:25:00,23.07,23.07,23.03,23.03,328735.632183908,8.1488,8.1488,8.1347,8.1347,328735.6322
2010-12-20 15:30:00,23.03,23.06,23.03,23.06,187878.78787878787,8.1347,8.1453,8.1347,8.1453,187878.7879
2010-12-20 15:35:00,23.05,23.07,23.05,23.06,205015.6739811912,8.1417,8.1488,8.1417,8.1453,205015.674
2010-12-20 15:40:00,23.06,23.06,23.06,23.06,107628.00417972832,8.1453,8.1453,8.1453,8.1453,107628.0042
2010-12-20 15:45:00,23.06,23.08,23.05,23.06,393103.448275862,8.1453,8.1523,8.1417,8.1453,393103.4483
2010-12-20 15:50:00,23.05,23.09,23.05,23.09,255590.38662486937,8.1417,8.1559,8.1417,8.1559,255590.3866
2010-12-20 15:55:00,23.09,23.1,23.09,23.09,569487.9832810867,8.1559,8.1594,8.1559,8.1559,569487.9833
2010-12-21 09:30:00,23.05,23.1,22.98,23.01,743573.6677115987,8.1417,8.1594,8.117,8.1276,743573.6677
2010-12-21 09:35:00,22.99,23.08,22.97,23.05,319749.21630094043,8.1206,8.1523,8.1135,8.1417,319749.2163
2010-12-21 09:40:00,23.05,23.11,23.04,23.09,184535.0052246604,8.1417,8.1629,8.1382,8.1559,184535.0052
2010-12-21 09:45:00,23.1,23.16,23.1,23.16,310553.81400208984,8.1594,8.1806,8.1594,8.1806,310553.814
2010-12-21 09:50:00,23.16,23.17,23.07,23.07,264367.816091954,8.1806,8.1841,8.1488,8.1488,264367.8161
2010-12-21 09:55:00,23.07,23.08,23.03,23.05,340229.8850574712,8.1488,8.1523,8.1347,8.1417,340229.8851
2010-12-21 10:00:00,23.05,23.07,23.04,23.04,79414.83803552769,8.1417,8.1488,8.1382,8.1382,79414.838
2010-12-21 10:05:00,23.05,23.06,23.03,23.04,123301.98537095088,8.1417,8.1453,8.1347,8.1382,123301.9854
2010-12-21 10:10:00,23.04,23.06,23.03,23.06,88819.22675026122,8.1382,8.1453,8.1347,8.1453,88819.2268
2010-12-21 10:15:00,23.06,23.07,23.04,23.04,146499.47753396028,8.1453,8.1488,8.1382,8.1382,146499.4775
2010-12-21 10:20:00,23.05,23.06,23.04,23.04,153605.0156739812,8.1417,8.1453,8.1382,8.1382,153605.0157
2010-12-21 10:25:00,23.03,23.05,23.03,23.04,96969.69696969696,8.1347,8.1417,8.1347,8.1382,96969.697
2010-12-21 10:30:00,23.04,23.04,23.02,23.03,133333.33333333334,8.1382,8.1382,8.1312,8.1347,133333.3333
2010-12-21 10:35:00,23.03,23.03,23.02,23.02,129780.56426332289,8.1347,8.1347,8.1312,8.1312,129780.5643
2010-12-21 10:40:00,23.02,23.02,23.02,23.02,107836.99059561128,8.1312,8.1312,8.1312,8.1312,107836.9906
2010-12-21 10:45:00,23.02,23.03,23.0,23.01,187042.842215256,8.1312,8.1347,8.1241,8.1276,187042.8422
2010-12-21 10:50:00,23.01,23.01,23.0,23.01,129362.59143155694,8.1276,8.1276,8.1241,8.1276,129362.5914
2010-12-21 10:55:00,23.0,23.02,22.99,23.0,337513.06165099266,8.1241,8.1312,8.1206,8.1241,337513.0617
2010-12-21 11:00:00,23.0,23.0,22.97,22.98,236572.62277951933,8.1241,8.1241,8.1135,8.117,236572.6228
2010-12-21 11:05:00,22.98,22.99,22.97,22.99,183072.1003134796,8.117,8.1206,8.1135,8.1206,183072.1003
2010-12-21 11:10:00,22.99,22.99,22.99,22.99,85266.45768025078,8.1206,8.1206,8.1206,8.1206,85266.4577
2010-12-21 11:15:00,22.99,22.99,22.97,22.97,152142.1107628004,8.1206,8.1206,8.1135,8.1135,152142.1108
2010-12-21 11:20:00,22.97,22.97,22.95,22.95,310971.7868338558,8.1135,8.1135,8.1064,8.1064,310971.7868
2010-12-21 11:25:00,22.95,22.97,22.94,22.96,201671.89132706373,8.1064,8.1135,8.1029,8.11,201671.8913
2010-12-21 11:30:00,22.96,22.97,22.96,22.97,175130.61650992683,8.11,8.1135,8.11,8.1135,175130.6165
2010-12-21 11:35:00,22.97,23.0,22.97,22.98,231765.93521421103,8.1135,8.1241,8.1135,8.117,231765.9352
2010-12-21 11:40:00,22.99,22.99,22.96,22.96,158620.6896551724,8.1206,8.1206,8.11,8.11,158620.6897
2010-12-21 11:45:00,22.95,22.96,22.95,22.96,157157.78474399162,8.1064,8.11,8.1064,8.11,157157.7847
2010-12-21 11:50:00,22.96,22.96,22.94,22.94,135005.22466039707,8.11,8.11,8.1029,8.1029,135005.2247
2010-12-21 11:55:00,22.94,22.95,22.92,22.95,177220.48066875653,8.1029,8.1064,8.0958,8.1064,177220.4807
2010-12-21 12:00:00,22.95,22.95,22.92,22.92,273981.19122257055,8.1064,8.1064,8.0958,8.0958,273981.1912
2010-12-21 12:05:00,22.92,22.96,22.92,22.96,151097.17868338557,8.0958,8.11,8.0958,8.11,151097.1787
2010-12-21 12:10:00,22.96,22.96,22.94,22.95,93416.92789968652,8.11,8.11,8.1029,8.1064,93416.9279
2010-12-21 12:15:00,22.94,22.96,22.94,22.96,76280.04179728318,8.1029,8.11,8.1029,8.11,76280.0418
2010-12-21 12:20:00,22.95,22.96,22.95,22.95,104284.22152560083,8.1064,8.11,8.1064,8.1064,104284.2215
2010-12-21 12:25:00,22.95,22.96,22.93,22.94,462904.9111807732,8.1064,8.11,8.0994,8.1029,462904.9112
2010-12-21 12:30:00,22.94,22.95,22.92,22.94,354440.96133751306,8.1029,8.1064,8.0958,8.1029,354440.9613
2010-12-21 12:35:00,22.94,22.97,22.94,22.96,229885.0574712644,8.1029,8.1135,8.1029,8.11,229885.0575
2010-12-21 12:40:00,22.97,22.97,22.96,22.97,53500.52246603971,8.1135,8.1135,8.11,8.1135,53500.5225
2010-12-21 12:45:00,22.97,22.97,22.94,22.94,73354.23197492163,8.1135,8.1135,8.1029,8.1029,73354.232
2010-12-21 12:50:00,22.95,22.95,22.93,22.94,175548.58934169277,8.1064,8.1064,8.0994,8.1029,175548.5893
2010-12-21 12:55:00,22.94,22.94,22.93,22.93,252664.57680250783,8.1029,8.1029,8.0994,8.0994,252664.5768
2010-12-21 13:00:00,22.93,22.94,22.93,22.94,62695.92476489028,8.0994,8.1029,8.0994,8.1029,62695.9248
2010-12-21 13:05:00,22.94,22.95,22.94,22.94,199373.04075235108,8.1029,8.1064,8.1029,8.1029,199373.0408
2010-12-21 13:10:00,22.94,22.94,22.92,22.92,161337.513061651,8.1029,8.1029,8.0958,8.0958,161337.5131
2010-12-21 13:15:00,22.92,22.92,22.9,22.92,126645.76802507836,8.0958,8.0958,8.0888,8.0958,126645.768
2010-12-21 13:20:00,22.92,22.95,22.92,22.95,105956.11285266458,8.0958,8.1064,8.0958,8.1064,105956.1129
2010-12-21 13:25:00,22.95,22.95,22.94,22.95,98432.60188087774,8.1064,8.1064,8.1029,8.1064,98432.6019
2010-12-21 13:30:00,22.95,22.97,22.95,22.97,115778.47439916406,8.1064,8.1135,8.1064,8.1135,115778.4744
2010-12-21 13:35:00,22.97,22.97,22.95,22.95,80459.77011494253,8.1135,8.1135,8.1064,8.1064,80459.7701
2010-12-21 13:40:00,22.96,22.97,22.94,22.97,127690.7001044932,8.11,8.1135,8.1029,8.1135,127690.7001
2010-12-21 13:45:00,22.96,22.97,22.96,22.97,88610.24033437826,8.11,8.1135,8.11,8.1135,88610.2403
2010-12-21 13:50:00,22.97,22.97,22.96,22.97,149634.2737722048,8.1135,8.1135,8.11,8.1135,149634.2738
2010-12-21 13:55:00,22.97,22.97,22.95,22.95,93416.92789968652,8.1135,8.1135,8.1064,8.1064,93416.9279
2010-12-21 14:00:00,22.96,22.96,22.94,22.95,95088.81922675026,8.11,8.11,8.1029,8.1064,95088.8192
2010-12-21 14:05:00,22.94,22.96,22.94,22.95,217763.84535005223,8.1029,8.11,8.1029,8.1064,217763.8454
2010-12-21 14:10:00,22.95,22.95,22.95,22.95,57889.23719958203,8.1064,8.1064,8.1064,8.1064,57889.2372
2010-12-21 14:15:00,22.95,22.95,22.93,22.94,206478.578892372,8.1064,8.1064,8.0994,8.1029,206478.5789
2010-12-21 14:20:00,22.94,22.95,22.93,22.94,93207.94148380354,8.1029,8.1064,8.0994,8.1029,93207.9415
2010-12-21 14:25:00,22.94,22.95,22.94,22.94,92580.98223615464,8.1029,8.1064,8.1029,8.1029,92580.9822
2010-12-21 14:30:00,22.94,22.95,22.92,22.95,155694.87983281087,8.1029,8.1064,8.0958,8.1064,155694.8798
2010-12-21 14:35:00,22.95,22.95,22.94,22.95,98014.6290491118,8.1064,8.1064,8.1029,8.1064,98014.629
2010-12-21 14:40:00,22.95,22.95,22.92,22.93,129571.57784743993,8.1064,8.1064,8.0958,8.0994,129571.5778
2010-12-21 14:45:00,22.92,22.93,22.92,22.92,96133.7513061651,8.0958,8.0994,8.0958,8.0958,96133.7513
2010-12-21 14:50:00,22.92,22.95,22.92,22.95,118704.2842215256,8.0958,8.1064,8.0958,8.1064,118704.2842
2010-12-21 14:55:00,22.94,22.95,22.93,22.95,104284.22152560083,8.1029,8.1064,8.0994,8.1064,104284.2215
2010-12-21 15:00:00,22.95,22.96,22.95,22.96,192685.4754440961,8.1064,8.11,8.1064,8.11,192685.4754
2010-12-21 15:05:00,22.96,22.97,22.94,22.94,242215.25600835943,8.11,8.1135,8.1029,8.1029,242215.256
2010-12-21 15:10:00,22.94,22.94,22.92,22.92,153605.0156739812,8.1029,8.1029,8.0958,8.0958,153605.0157
2010-12-21 15:15:00,22.93,22.93,22.92,22.92,146708.46394984325,8.0994,8.0994,8.0958,8.0958,146708.4639
2010-12-21 15:20:00,22.92,22.94,22.92,22.92,109299.89550679206,8.0958,8.1029,8.0958,8.0958,109299.8955
2010-12-21 15:25:00,22.92,22.92,22.92,22.92,137513.0616509927,8.0958,8.0958,8.0958,8.0958,137513.0617
2010-12-21 15:30:00,22.92,22.95,22.92,22.95,234482.75862068965,8.0958,8.1064,8.0958,8.1064,234482.7586
2010-12-21 15:35:00,22.94,22.96,22.94,22.94,846812.9571577847,8.1029,8.11,8.1029,8.1029,846812.9572
2010-12-21 15:40:00,22.94,22.96,22.93,22.93,294879.8328108673,8.1029,8.11,8.0994,8.0994,294879.8328
2010-12-21 15:45:00,22.93,22.97,22.93,22.97,333333.3333333333,8.0994,8.1135,8.0994,8.1135,333333.3333
2010-12-21 15:50:00,22.96,22.97,22.96,22.97,327063.7408568443,8.11,8.1135,8.11,8.1135,327063.7409
2010-12-21 15:55:00,22.97,22.97,22.96,22.96,568652.0376175549,8.1135,8.1135,8.11,8.11,568652.0376
2010-12-22 09:30:00,23.03,23.06,22.92,22.92,349007.31452455587,8.1347,8.1453,8.0958,8.0958,349007.3145
2010-12-22 09:35:00,22.93,22.97,22.93,22.96,264994.7753396029,8.0994,8.1135,8.0994,8.11,264994.7753
2010-12-22 09:40:00,22.96,22.99,22.93,22.93,419226.750261233,8.11,8.1206,8.0994,8.0994,419226.7503
2010-12-22 09:45:00,22.93,22.93,22.9,22.91,169278.99686520375,8.0994,8.0994,8.0888,8.0923,169278.9969
2010-12-22 09:50:00,22.91,22.92,22.87,22.88,238244.51410658305,8.0923,8.0958,8.0782,8.0817,238244.5141
2010-12-22 09:55:00,22.88,22.91,22.88,22.89,170323.9289446186,8.0817,8.0923,8.0817,8.0852,170323.9289
2010-12-22 10:00:00,22.89,22.91,22.88,22.89,263531.8704284221,8.0852,8.0923,8.0817,8.0852,263531.8704
2010-12-22 10:05:00,22.89,22.92,22.89,22.91,113270.63740856844,8.0852,8.0958,8.0852,8.0923,113270.6374
2010-12-22 10:10:00,22.91,22.92,22.88,22.88,135214.21107628004,8.0923,8.0958,8.0817,8.0817,135214.2111
2010-12-22 10:15:00,22.88,22.91,22.88,22.9,110553.81400208986,8.0817,8.0923,8.0817,8.0888,110553.814
2010-12-22 10:20:00,22.9,22.92,22.9,22.91,158829.67607105538,8.0888,8.0958,8.0888,8.0923,158829.6761
2010-12-22 10:25:00,22.9,22.92,22.89,22.91,110971.7868338558,8.0888,8.0958,8.0852,8.0923,110971.7868
2010-12-22 10:30:00,22.9,22.92,22.9,22.92,110971.7868338558,8.0888,8.0958,8.0888,8.0958,110971.7868
2010-12-22 10:35:00,22.92,22.92,22.91,22.92,142737.72204806688,8.0958,8.0958,8.0923,8.0958,142737.722
2010-12-22 10:40:00,22.92,22.94,22.91,22.93,170114.9425287356,8.0958,8.1029,8.0923,8.0994,170114.9425
2010-12-22 10:45:00,22.94,22.96,22.94,22.95,111598.7460815047,8.1029,8.11,8.1029,8.1064,111598.7461
2010-12-22 10:50:00,22.95,22.96,22.95,22.95,93625.91431556948,8.1064,8.11,8.1064,8.1064,93625.9143
2010-12-22 10:55:00,22.95,22.95,22.93,22.94,161964.4723092999,8.1064,8.1064,8.0994,8.1029,161964.4723
2010-12-22 11:00:00,22.94,22.95,22.93,22.94,284221.5256008359,8.1029,8.1064,8.0994,8.1029,284221.5256
2010-12-22 11:05:00,22.94,22.94,22.94,22.94,90282.131661442,8.1029,8.1029,8.1029,8.1029,90282.1317
2010-12-22 11:10:00,22.94,22.94,22.93,22.94,123301.98537095088,8.1029,8.1029,8.0994,8.1029,123301.9854
2010-12-22 11:15:00,22.94,22.94,22.92,22.93,107001.0449320794,8.1029,8.1029,8.0958,8.0994,107001.0449
2010-12-22 11:20:00,22.93,22.96,22.93,22.94,150470.21943573668,8.0994,8.11,8.0994,8.1029,150470.2194
2010-12-22 11:25:00,22.94,22.94,22.92,22.92,107628.00417972832,8.1029,8.1029,8.0958,8.0958,107628.0042
2010-12-22 11:30:00,22.93,22.94,22.92,22.92,85684.43051201671,8.0994,8.1029,8.0958,8.0958,85684.4305
2010-12-22 11:35:00,22.92,22.94,22.91,22.93,179101.35841170323,8.0958,8.1029,8.0923,8.0994,179101.3584
2010-12-22 11:40:00,22.93,22.95,22.93,22.94,127899.68652037616,8.0994,8.1064,8.0994,8.1029,127899.6865
2010-12-22 11:45:00,22.94,22.94,22.94,22.94,45350.05224660397,8.1029,8.1029,8.1029,8.1029,45350.0522
2010-12-22 11:50:00,22.94,22.94,22.94,22.94,51201.67189132706,8.1029,8.1029,8.1029,8.1029,51201.6719
2010-12-22 11:55:00,22.94,22.94,22.92,22.92,92789.9686520376,8.1029,8.1029,8.0958,8.0958,92789.9687
2010-12-22 12:00:00,22.92,22.92,22.91,22.91,122048.06687565308,8.0958,8.0958,8.0923,8.0923,122048.0669
2010-12-22 12:05:00,22.92,22.92,22.9,22.92,111807.73249738768,8.0958,8.0958,8.0888,8.0958,111807.7325
2010-12-22 12:10:00,22.92,22.92,22.91,22.92,73145.24555903867,8.0958,8.0958,8.0923,8.0958,73145.2456
2010-12-22 12:15:00,22.92,22.94,22.92,22.94,67293.62591431556,8.0958,8.1029,8.0958,8.1029,67293.6259
2010-12-22 12:20:00,22.93,22.96,22.93,22.96,71473.35423197492,8.0994,8.11,8.0994,8.11,71473.3542
2010-12-22 12:25:00,22.96,22.97,22.96,22.96,64367.81609195402,8.11,8.1135,8.11,8.11,64367.8161
2010-12-22 12:30:00,22.96,22.97,22.96,22.96,63531.87042842215,8.11,8.1135,8.11,8.11,63531.8704
2010-12-22 12:35:00,22.96,22.97,22.95,22.96,95924.76489028212,8.11,8.1135,8.1064,8.11,95924.7649
2010-12-22 12:40:00,22.96,22.96,22.93,22.93,93834.90073145244,8.11,8.11,8.0994,8.0994,93834.9007
2010-12-22 12:45:00,22.93,22.93,22.93,22.93,58934.16927899687,8.0994,8.0994,8.0994,8.0994,58934.1693
2010-12-22 12:50:00,22.93,22.94,22.92,22.92,144827.58620689655,8.0994,8.1029,8.0958,8.0958,144827.5862
2010-12-22 12:55:00,22.93,22.93,22.92,22.93,153605.0156739812,8.0994,8.0994,8.0958,8.0994,153605.0157
2010-12-22 13:00:00,22.93,22.93,22.9,22.92,164890.28213166143,8.0994,8.0994,8.0888,8.0958,164890.2821
2010-12-22 13:05:00,22.92,22.94,22.91,22.93,101149.42528735632,8.0958,8.1029,8.0923,8.0994,101149.4253
2010-12-22 13:10:00,22.93,22.93,22.92,22.93,34900.73145245559,8.0994,8.0994,8.0958,8.0994,34900.7315
2010-12-22 13:15:00,22.93,22.94,22.91,22.93,166353.1870428422,8.0994,8.1029,8.0923,8.0994,166353.187
2010-12-22 13:20:00,22.93,22.93,22.92,22.92,61859.97910135841,8.0994,8.0994,8.0958,8.0958,61859.9791
2010-12-22 13:25:00,22.92,22.92,22.92,22.92,95924.76489028212,8.0958,8.0958,8.0958,8.0958,95924.7649
2010-12-22 13:30:00,22.92,22.92,22.91,22.92,66039.70741901777,8.0958,8.0958,8.0923,8.0958,66039.7074
2010-12-22 13:35:00,22.92,22.92,22.91,22.92,92163.00940438872,8.0958,8.0958,8.0923,8.0958,92163.0094
2010-12-22 13:40:00,22.92,22.92,22.91,22.92,59143.15569487983,8.0958,8.0958,8.0923,8.0958,59143.1557
2010-12-22 13:45:00,22.92,22.92,22.89,22.9,261859.9791013584,8.0958,8.0958,8.0852,8.0888,261859.9791
2010-12-22 13:50:00,22.9,22.9,22.88,22.89,290909.0909090909,8.0888,8.0888,8.0817,8.0852,290909.0909
2010-12-22 13:55:00,22.89,22.91,22.89,22.89,159874.60815047022,8.0852,8.0923,8.0852,8.0852,159874.6082
2010-12-22 14:00:00,22.89,22.9,22.88,22.9,180146.29049111807,8.0852,8.0888,8.0817,8.0888,180146.2905
2010-12-22 14:05:00,22.9,22.9,22.89,22.89,140229.88505747126,8.0888,8.0888,8.0852,8.0852,140229.8851
2010-12-22 14:10:00,22.88,22.9,22.88,22.89,155067.92058516195,8.0817,8.0888,8.0817,8.0852,155067.9206
2010-12-22 14:15:00,22.89,22.9,22.89,22.9,71473.35423197492,8.0852,8.0888,8.0852,8.0888,71473.3542
2010-12-22 14:20:00,22.89,22.91,22.89,22.9,87356.32183908045,8.0852,8.0923,8.0852,8.0888,87356.3218
2010-12-22 14:25:00,22.9,22.9,22.89,22.89,95297.80564263322,8.0888,8.0888,8.0852,8.0852,95297.8056
2010-12-22 14:30:00,22.89,22.9,22.89,22.9,84221.52560083594,8.0852,8.0888,8.0852,8.0888,84221.5256
2010-12-22 14:35:00,22.9,22.9,22.88,22.88,187251.82863113892,8.0888,8.0888,8.0817,8.0817,187251.8286
2010-12-22 14:40:00,22.89,22.89,22.88,22.89,81713.68861024034,8.0852,8.0852,8.0817,8.0852,81713.6886
2010-12-22 14:45:00,22.89,22.89,22.88,22.89,158829.67607105538,8.0852,8.0852,8.0817,8.0852,158829.6761
2010-12-22 14:50:00,22.88,22.9,22.88,22.9,147544.40961337512,8.0817,8.0888,8.0817,8.0888,147544.4096
2010-12-22 14:55:00,22.9,22.9,22.89,22.9,106792.05851619644,8.0888,8.0888,8.0852,8.0888,106792.0585
2010-12-22 15:00:00,22.9,22.9,22.89,22.9,145036.57262277952,8.0888,8.0888,8.0852,8.0888,145036.5726
2010-12-22 15:05:00,22.9,22.91,22.89,22.9,163427.37722048067,8.0888,8.0923,8.0852,8.0888,163427.3772
2010-12-22 15:10:00,22.9,22.91,22.9,22.91,124973.87669801465,8.0888,8.0923,8.0888,8.0923,124973.8767
2010-12-22 15:15:00,22.91,22.91,22.88,22.89,122257.05329153604,8.0923,8.0923,8.0817,8.0852,122257.0533
2010-12-22 15:20:00,22.89,22.9,22.88,22.89,440961.3375130617,8.0852,8.0888,8.0817,8.0852,440961.3375
2010-12-22 15:25:00,22.89,22.9,22.89,22.9,523719.9582027168,8.0852,8.0888,8.0852,8.0888,523719.9582
2010-12-22 15:30:00,22.9,22.91,22.89,22.9,428631.13897596655,8.0888,8.0923,8.0852,8.0888,428631.139
2010-12-22 15:35:00,22.9,22.91,22.89,22.89,357366.7711598746,8.0888,8.0923,8.0852,8.0852,357366.7712
2010-12-22 15:40:00,22.89,22.91,22.89,22.89,226750.26123301985,8.0852,8.0923,8.0852,8.0852,226750.2612
2010-12-22 15:45:00,22.89,22.91,22.89,22.9,309508.881922675,8.0852,8.0923,8.0852,8.0888,309508.8819
2010-12-22 15:50:00,22.9,22.92,22.9,22.92,353396.0292580982,8.0888,8.0958,8.0888,8.0958,353396.0293
2010-12-22 15:55:00,22.92,22.92,22.88,22.9,760919.540229885,8.0958,8.0958,8.0817,8.0888,760919.5402
2010-12-23 09:30:00,22.84,22.94,22.83,22.87,383908.0459770115,8.0676,8.1029,8.064,8.0782,383908.046
2010-12-23 09:35:00,22.86,22.9,22.86,22.89,180146.29049111807,8.0746,8.0888,8.0746,8.0852,180146.2905
2010-12-23 09:40:00,22.89,22.97,22.89,22.94,156948.79832810868,8.0852,8.1135,8.0852,8.1029,156948.7983
2010-12-23 09:45:00,22.94,22.95,22.93,22.94,107001.0449320794,8.1029,8.1064,8.0994,8.1029,107001.0449
2010-12-23 09:50:00,22.94,22.95,22.92,22.93,119958.2027168234,8.1029,8.1064,8.0958,8.0994,119958.2027
2010-12-23 09:55:00,22.93,22.93,22.92,22.92,89864.15882967607,8.0994,8.0994,8.0958,8.0958,89864.1588
2010-12-23 10:00:00,22.93,22.93,22.9,22.92,91745.03657262278,8.0994,8.0994,8.0888,8.0958,91745.0366
2010-12-23 10:05:00,22.92,22.94,22.92,22.94,107210.03134796236,8.0958,8.1029,8.0958,8.1029,107210.0313
2010-12-23 10:10:00,22.94,22.95,22.94,22.95,232392.89446186,8.1029,8.1064,8.1029,8.1064,232392.8945
2010-12-23 10:15:00,22.95,22.98,22.95,22.97,197701.1494252873,8.1064,8.117,8.1064,8.1135,197701.1494
2010-12-23 10:20:00,22.97,22.98,22.93,22.93,314524.55590386625,8.1135,8.117,8.0994,8.0994,314524.5559
2010-12-23 10:25:00,22.94,22.96,22.93,22.94,141483.80355276907,8.1029,8.11,8.0994,8.1029,141483.8036
2010-12-23 10:30:00,22.94,22.95,22.92,22.92,85057.4712643678,8.1029,8.1064,8.0958,8.0958,85057.4713
2010-12-23 10:35:00,22.92,22.93,22.92,22.92,89028.2131661442,8.0958,8.0994,8.0958,8.0958,89028.2132
2010-12-23 10:40:00,22.92,22.93,22.92,22.93,70428.42215256009,8.0958,8.0994,8.0958,8.0994,70428.4222
2010-12-23 10:45:00,22.93,22.94,22.93,22.94,207105.5381400209,8.0994,8.1029,8.0994,8.1029,207105.5381
2010-12-23 10:50:00,22.94,22.95,22.92,22.94,124764.89028213166,8.1029,8.1064,8.0958,8.1029,124764.8903
2010-12-23 10:55:00,22.93,22.95,22.93,22.94,107210.03134796236,8.0994,8.1064,8.0994,8.1029,107210.0313
2010-12-23 11:00:00,22.94,22.94,22.92,22.92,53918.49529780564,8.1029,8.1029,8.0958,8.0958,53918.4953
2010-12-23 11:05:00,22.92,22.92,22.91,22.91,61442.00626959247,8.0958,8.0958,8.0923,8.0923,61442.0063
2010-12-23 11:10:00,22.92,22.92,22.91,22.92,50365.72622779519,8.0958,8.0958,8.0923,8.0958,50365.7262
2010-12-23 11:15:00,22.92,22.93,22.92,22.92,106792.05851619644,8.0958,8.0994,8.0958,8.0958,106792.0585
2010-12-23 11:20:00,22.92,22.92,22.89,22.9,94461.85997910135,8.0958,8.0958,8.0852,8.0888,94461.86
2010-12-23 11:25:00,22.9,22.91,22.9,22.9,116196.44723093,8.0888,8.0923,8.0888,8.0888,116196.4472
2010-12-23 11:30:00,22.9,22.9,22.9,22.9,31974.92163009404,8.0888,8.0888,8.0888,8.0888,31974.9216
2010-12-23 11:35:00,22.9,22.93,22.9,22.91,119958.2027168234,8.0888,8.0994,8.0888,8.0923,119958.2027
2010-12-23 11:40:00,22.91,22.92,22.89,22.9,63322.88401253918,8.0923,8.0958,8.0852,8.0888,63322.884
2010-12-23 11:45:00,22.9,22.92,22.89,22.89,268338.5579937304,8.0888,8.0958,8.0852,8.0852,268338.558
2010-12-23 11:50:00,22.89,22.9,22.87,22.88,195402.2988505747,8.0852,8.0888,8.0782,8.0817,195402.2989
2010-12-23 11:55:00,22.87,22.88,22.85,22.87,196656.2173458725,8.0782,8.0817,8.0711,8.0782,196656.2173
2010-12-23 12:00:00,22.87,22.88,22.85,22.86,179937.3040752351,8.0782,8.0817,8.0711,8.0746,179937.3041
2010-12-23 12:05:00,22.86,22.87,22.85,22.86,108045.97701149424,8.0746,8.0782,8.0711,8.0746,108045.977
2010-12-23 12:10:00,22.86,22.87,22.85,22.87,93834.90073145244,8.0746,8.0782,8.0711,8.0782,93834.9007
2010-12-23 12:15:00,22.87,22.88,22.86,22.86,87147.3354231975,8.0782,8.0817,8.0746,8.0746,87147.3354
2010-12-23 12:20:00,22.86,22.88,22.86,22.87,88401.25391849529,8.0746,8.0817,8.0746,8.0782,88401.2539
2010-12-23 12:25:00,22.87,22.88,22.86,22.87,96133.7513061651,8.0782,8.0817,8.0746,8.0782,96133.7513
2010-12-23 12:30:00,22.87,22.88,22.85,22.87,70637.40856844305,8.0782,8.0817,8.0711,8.0782,70637.4086
2010-12-23 12:35:00,22.87,22.88,22.87,22.88,51828.631138975965,8.0782,8.0817,8.0782,8.0817,51828.6311
2010-12-23 12:40:00,22.88,22.89,22.88,22.89,66875.65308254963,8.0817,8.0852,8.0817,8.0852,66875.6531
2010-12-23 12:45:00,22.89,22.9,22.89,22.9,73563.2183908046,8.0852,8.0888,8.0852,8.0888,73563.2184
2010-12-23 12:50:00,22.9,22.9,22.88,22.89,72727.27272727272,8.0888,8.0888,8.0817,8.0852,72727.2727
2010-12-23 12:55:00,22.89,22.9,22.87,22.88,102403.34378265412,8.0852,8.0888,8.0782,8.0817,102403.3438
2010-12-23 13:00:00,22.88,22.91,22.88,22.9,90909.09090909093,8.0817,8.0923,8.0817,8.0888,90909.0909
2010-12-23 13:05:00,22.89,22.9,22.88,22.89,58307.21003134796,8.0852,8.0888,8.0817,8.0852,58307.21
2010-12-23 13:10:00,22.9,22.91,22.89,22.91,33228.84012539185,8.0888,8.0923,8.0852,8.0923,33228.8401
2010-12-23 13:15:00,22.91,22.92,22.9,22.9,107419.01776384536,8.0923,8.0958,8.0888,8.0888,107419.0178
2010-12-23 13:20:00,22.9,22.91,22.89,22.9,56635.31870428422,8.0888,8.0923,8.0852,8.0888,56635.3187
2010-12-23 13:25:00,22.89,22.91,22.89,22.9,43260.188087774295,8.0852,8.0923,8.0852,8.0888,43260.1881
2010-12-23 13:30:00,22.9,22.92,22.9,22.91,71891.32706374086,8.0888,8.0958,8.0888,8.0923,71891.3271
2010-12-23 13:35:00,22.91,22.92,22.91,22.92,50783.69905956113,8.0923,8.0958,8.0923,8.0958,50783.6991
2010-12-23 13:40:00,22.91,22.92,22.91,22.92,32392.89446185997,8.0923,8.0958,8.0923,8.0958,32392.8945
2010-12-23 13:45:00,22.92,22.92,22.92,22.92,70010.44932079414,8.0958,8.0958,8.0958,8.0958,70010.4493
2010-12-23 13:50:00,22.92,22.92,22.91,22.91,71473.35423197492,8.0958,8.0958,8.0923,8.0923,71473.3542
2010-12-23 13:55:00,22.91,22.91,22.91,22.91,24660.397074190176,8.0923,8.0923,8.0923,8.0923,24660.3971
2010-12-23 14:00:00,22.91,22.92,22.9,22.9,322048.06687565305,8.0923,8.0958,8.0888,8.0888,322048.0669
2010-12-23 14:05:00,22.91,22.91,22.89,22.89,157993.73040752352,8.0923,8.0923,8.0852,8.0852,157993.7304
2010-12-23 14:10:00,22.89,22.89,22.85,22.87,412957.157784744,8.0852,8.0852,8.0711,8.0782,412957.1578
2010-12-23 14:15:00,22.86,22.88,22.86,22.88,63531.87042842215,8.0746,8.0817,8.0746,8.0817,63531.8704
2010-12-23 14:20:00,22.87,22.89,22.87,22.88,76489.02821316614,8.0782,8.0852,8.0782,8.0817,76489.0282
2010-12-23 14:25:00,22.88,22.88,22.85,22.86,122675.02612330198,8.0817,8.0817,8.0711,8.0746,122675.0261
2010-12-23 14:30:00,22.86,22.89,22.86,22.88,52246.6039707419,8.0746,8.0852,8.0746,8.0817,52246.604
2010-12-23 14:35:00,22.89,22.89,22.88,22.89,104702.19435736677,8.0852,8.0852,8.0817,8.0852,104702.1944
2010-12-23 14:40:00,22.89,22.89,22.88,22.88,66248.69383490073,8.0852,8.0852,8.0817,8.0817,66248.6938
2010-12-23 14:45:00,22.88,22.88,22.86,22.87,67920.58516196447,8.0817,8.0817,8.0746,8.0782,67920.5852
2010-12-23 14:50:00,22.86,22.87,22.86,22.86,71473.35423197492,8.0746,8.0782,8.0746,8.0746,71473.3542
2010-12-23 14:55:00,22.86,22.87,22.86,22.87,56008.35945663532,8.0746,8.0782,8.0746,8.0782,56008.3595
2010-12-23 15:00:00,22.87,22.88,22.86,22.86,158411.70323928943,8.0782,8.0817,8.0746,8.0746,158411.7032
2010-12-23 15:05:00,22.86,22.86,22.85,22.85,77951.93312434692,8.0746,8.0746,8.0711,8.0711,77951.9331
2010-12-23 15:10:00,22.85,22.86,22.85,22.86,92789.9686520376,8.0711,8.0746,8.0711,8.0746,92789.9687
2010-12-23 15:15:00,22.86,22.87,22.86,22.87,100522.46603970742,8.0746,8.0782,8.0746,8.0782,100522.466
2010-12-23 15:20:00,22.86,22.87,22.85,22.85,181818.18181818185,8.0746,8.0782,8.0711,8.0711,181818.1818
2010-12-23 15:25:00,22.85,22.86,22.85,22.85,316823.40647857887,8.0711,8.0746,8.0711,8.0711,316823.4065
2010-12-23 15:30:00,22.85,22.87,22.84,22.86,220480.6687565308,8.0711,8.0782,8.0676,8.0746,220480.6688
2010-12-23 15:35:00,22.86,22.87,22.84,22.84,173458.7251828631,8.0746,8.0782,8.0676,8.0676,173458.7252
2010-12-23 15:40:00,22.85,22.87,22.84,22.86,157575.75757575757,8.0711,8.0782,8.0676,8.0746,157575.7576
2010-12-23 15:45:00,22.86,22.87,22.85,22.87,223406.4785788924,8.0746,8.0782,8.0711,8.0782,223406.4786
2010-12-23 15:50:00,22.87,22.88,22.87,22.88,185161.9644723093,8.0782,8.0817,8.0782,8.0817,185161.9645
2010-12-23 15:55:00,22.88,22.88,22.49,22.87,802716.8234064785,8.0817,8.0817,7.9439,8.0782,802716.8234
2010-12-27 09:30:00,22.87,22.87,22.82,22.84,283803.55276907,8.0782,8.0782,8.0605,8.0676,283803.5528
2010-12-27 09:35:00,22.84,22.87,22.81,22.82,158202.71682340646,8.0676,8.0782,8.057,8.0605,158202.7168
2010-12-27 09:40:00,22.82,22.84,22.81,22.81,60815.04702194357,8.0605,8.0676,8.057,8.057,60815.047
2010-12-27 09:45:00,22.81,22.82,22.77,22.77,129153.60501567398,8.057,8.0605,8.0428,8.0428,129153.605
2010-12-27 09:50:00,22.77,22.77,22.7,22.75,408150.4702194357,8.0428,8.0428,8.0181,8.0358,408150.4702
2010-12-27 09:55:00,22.75,22.77,22.75,22.76,118704.2842215256,8.0358,8.0428,8.0358,8.0393,118704.2842
2010-12-27 10:00:00,22.76,22.76,22.75,22.75,146708.46394984325,8.0393,8.0393,8.0358,8.0358,146708.4639
2010-12-27 10:05:00,22.75,22.76,22.74,22.75,114733.5423197492,8.0358,8.0393,8.0323,8.0358,114733.5423
2010-12-27 10:10:00,22.75,22.76,22.75,22.75,230721.00313479625,8.0358,8.0393,8.0358,8.0358,230721.0031
2010-12-27 10:15:00,22.75,22.76,22.75,22.75,133960.29258098223,8.0358,8.0393,8.0358,8.0358,133960.2926
2010-12-27 10:20:00,22.75,22.77,22.75,22.76,206060.60606060605,8.0358,8.0428,8.0358,8.0393,206060.6061
2010-12-27 10:25:00,22.77,22.78,22.76,22.77,77951.93312434692,8.0428,8.0464,8.0393,8.0428,77951.9331
2010-12-27 10:30:00,22.77,22.77,22.76,22.76,150470.21943573668,8.0428,8.0428,8.0393,8.0393,150470.2194
2010-12-27 10:35:00,22.76,22.77,22.76,22.76,100940.43887147336,8.0393,8.0428,8.0393,8.0393,100940.4389
2010-12-27 10:40:00,22.76,22.77,22.76,22.76,128944.618599791,8.0393,8.0428,8.0393,8.0393,128944.6186
2010-12-27 10:45:00,22.76,22.8,22.76,22.79,99477.53396029258,8.0393,8.0534,8.0393,8.0499,99477.534
2010-12-27 10:50:00,22.79,22.81,22.79,22.8,46394.984326018806,8.0499,8.057,8.0499,8.0534,46394.9843
2010-12-27 10:55:00,22.8,22.8,22.76,22.77,187460.815047022,8.0534,8.0534,8.0393,8.0428,187460.815
2010-12-27 11:00:00,22.77,22.78,22.76,22.77,116196.44723093,8.0428,8.0464,8.0393,8.0428,116196.4472
2010-12-27 11:05:00,22.78,22.78,22.77,22.78,69592.47648902821,8.0464,8.0464,8.0428,8.0464,69592.4765
2010-12-27 11:10:00,22.78,22.78,22.77,22.78,47230.92998955068,8.0464,8.0464,8.0428,8.0464,47230.93
2010-12-27 11:15:00,22.78,22.78,22.77,22.77,60397.07419017764,8.0464,8.0464,8.0428,8.0428,60397.0742
2010-12-27 11:20:00,22.78,22.78,22.77,22.77,59352.1421107628,8.0464,8.0464,8.0428,8.0428,59352.1421
2010-12-27 11:25:00,22.77,22.79,22.77,22.79,83803.55276907001,8.0428,8.0499,8.0428,8.0499,83803.5528
2010-12-27 11:30:00,22.79,22.8,22.79,22.79,54963.42737722048,8.0499,8.0534,8.0499,8.0499,54963.4274
2010-12-27 11:35:00,22.79,22.8,22.77,22.77,48902.82131661442,8.0499,8.0534,8.0428,8.0428,48902.8213
2010-12-27 11:40:00,22.77,22.77,22.76,22.76,84221.52560083594,8.0428,8.0428,8.0393,8.0393,84221.5256
2010-12-27 11:45:00,22.76,22.77,22.74,22.77,169487.98328108672,8.0393,8.0428,8.0323,8.0428,169487.9833
2010-12-27 11:50:00,22.77,22.78,22.74,22.74,168861.02403343783,8.0428,8.0464,8.0323,8.0323,168861.024
2010-12-27 11:55:00,22.75,22.75,22.74,22.75,57471.26436781609,8.0358,8.0358,8.0323,8.0358,57471.2644
2010-12-27 12:00:00,22.75,22.75,22.73,22.73,180982.23615465,8.0358,8.0358,8.0287,8.0287,180982.2362
2010-12-27 12:05:00,22.73,22.74,22.71,22.71,192685.4754440961,8.0287,8.0323,8.0217,8.0217,192685.4754
2010-12-27 12:10:00,22.71,22.73,22.71,22.72,65203.76175548589,8.0217,8.0287,8.0217,8.0252,65203.7618
2010-12-27 12:15:00,22.72,22.73,22.69,22.7,184952.9780564264,8.0252,8.0287,8.0146,8.0181,184952.9781
2010-12-27 12:20:00,22.71,22.72,22.7,22.71,98014.6290491118,8.0217,8.0252,8.0181,8.0217,98014.629
2010-12-27 12:25:00,22.71,22.73,22.71,22.72,55381.400208986415,8.0217,8.0287,8.0217,8.0252,55381.4002
2010-12-27 12:30:00,22.73,22.75,22.72,22.74,203552.76907001043,8.0287,8.0358,8.0252,8.0323,203552.7691
2010-12-27 12:35:00,22.74,22.75,22.72,22.73,319540.2298850575,8.0323,8.0358,8.0252,8.0287,319540.2299
2010-12-27 12:40:00,22.73,22.73,22.72,22.72,57889.23719958203,8.0287,8.0287,8.0252,8.0252,57889.2372
2010-12-27 12:45:00,22.72,22.72,22.7,22.72,173040.75235109718,8.0252,8.0252,8.0181,8.0252,173040.7524
2010-12-27 12:50:00,22.72,22.72,22.7,22.72,117032.39289446184,8.0252,8.0252,8.0181,8.0252,117032.3929
2010-12-27 12:55:00,22.72,22.73,22.71,22.72,110135.84117032393,8.0252,8.0287,8.0217,8.0252,110135.8412
2010-12-27 13:00:00,22.72,22.73,22.71,22.71,239707.41901776384,8.0252,8.0287,8.0217,8.0217,239707.419
2010-12-27 13:05:00,22.72,22.73,22.7,22.71,120794.14838035528,8.0252,8.0287,8.0181,8.0217,120794.1484
2010-12-27 13:10:00,22.71,22.73,22.71,22.72,59352.1421107628,8.0217,8.0287,8.0217,8.0252,59352.1421
2010-12-27 13:15:00,22.73,22.73,22.71,22.71,124137.93103448275,8.0287,8.0287,8.0217,8.0217,124137.931
2010-12-27 13:20:00,22.71,22.72,22.71,22.71,91954.02298850576,8.0217,8.0252,8.0217,8.0217,91954.023
2010-12-27 13:25:00,22.72,22.72,22.7,22.72,236363.63636363635,8.0252,8.0252,8.0181,8.0252,236363.6364
2010-12-27 13:30:00,22.72,22.72,22.7,22.72,118495.29780564264,8.0252,8.0252,8.0181,8.0252,118495.2978
2010-12-27 13:35:00,22.72,22.72,22.71,22.72,79832.81086729362,8.0252,8.0252,8.0217,8.0252,79832.8109
2010-12-27 13:40:00,22.72,22.73,22.72,22.73,67084.6394984326,8.0252,8.0287,8.0252,8.0287,67084.6395
2010-12-27 13:45:00,22.73,22.73,22.71,22.71,103030.30303030302,8.0287,8.0287,8.0217,8.0217,103030.303
2010-12-27 13:50:00,22.72,22.72,22.71,22.71,33855.799373040754,8.0252,8.0252,8.0217,8.0217,33855.7994
2010-12-27 13:55:00,22.72,22.72,22.71,22.72,61024.03343782654,8.0252,8.0252,8.0217,8.0252,61024.0334
2010-12-27 14:00:00,22.72,22.73,22.71,22.71,107001.0449320794,8.0252,8.0287,8.0217,8.0217,107001.0449
2010-12-27 14:05:00,22.72,22.73,22.71,22.72,82131.66144200627,8.0252,8.0287,8.0217,8.0252,82131.6614
2010-12-27 14:10:00,22.72,22.72,22.7,22.7,142737.72204806688,8.0252,8.0252,8.0181,8.0181,142737.722
2010-12-27 14:15:00,22.7,22.7,22.68,22.68,167189.13270637408,8.0181,8.0181,8.0111,8.0111,167189.1327
2010-12-27 14:20:00,22.69,22.69,22.68,22.68,105120.1671891327,8.0146,8.0146,8.0111,8.0111,105120.1672
2010-12-27 14:25:00,22.68,22.68,22.67,22.67,177638.45350052245,8.0111,8.0111,8.0075,8.0075,177638.4535
2010-12-27 14:30:00,22.68,22.68,22.67,22.68,65621.73458725182,8.0111,8.0111,8.0075,8.0111,65621.7346
2010-12-27 14:35:00,22.68,22.69,22.68,22.69,289446.1859979101,8.0111,8.0146,8.0111,8.0146,289446.186
2010-12-27 14:40:00,22.69,22.69,22.67,22.68,131870.42842215256,8.0146,8.0146,8.0075,8.0111,131870.4284
2010-12-27 14:45:00,22.68,22.68,22.66,22.66,169070.01044932078,8.0111,8.0111,8.004,8.004,169070.0104
2010-12-27 14:50:00,22.67,22.68,22.66,22.67,75235.10971786834,8.0075,8.0111,8.004,8.0075,75235.1097
2010-12-27 14:55:00,22.67,22.68,22.67,22.67,218808.77742946707,8.0075,8.0111,8.0075,8.0075,218808.7774
2010-12-27 15:00:00,22.67,22.67,22.64,22.64,500104.4932079415,8.0075,8.0075,7.9969,7.9969,500104.4932
2010-12-27 15:05:00,22.65,22.67,22.64,22.66,178892.37199582026,8.0005,8.0075,7.9969,8.004,178892.372
2010-12-27 15:10:00,22.67,22.68,22.66,22.66,322048.06687565305,8.0075,8.0111,8.004,8.004,322048.0669
2010-12-27 15:15:00,22.66,22.67,22.65,22.66,217972.8317659352,8.004,8.0075,8.0005,8.004,217972.8318
2010-12-27 15:20:00,22.66,22.67,22.63,22.64,392058.5161964472,8.004,8.0075,7.9934,7.9969,392058.5162
2010-12-27 15:25:00,22.64,22.68,22.64,22.67,127272.72727272726,7.9969,8.0111,7.9969,8.0075,127272.7273
2010-12-27 15:30:00,22.67,22.67,22.66,22.67,198119.1222570533,8.0075,8.0075,8.004,8.0075,198119.1223
2010-12-27 15:35:00,22.66,22.69,22.66,22.68,297596.65621734585,8.004,8.0146,8.004,8.0111,297596.6562
2010-12-27 15:40:00,22.69,22.69,22.64,22.68,513897.59665621736,8.0146,8.0146,7.9969,8.0111,513897.5967
2010-12-27 15:45:00,22.68,22.69,22.68,22.69,424451.4106583072,8.0111,8.0146,8.0111,8.0146,424451.4107
2010-12-27 15:50:00,22.69,22.7,22.67,22.68,640961.3375130616,8.0146,8.0181,8.0075,8.0111,640961.3375
2010-12-27 15:55:00,22.68,22.69,22.65,22.66,725182.8631138976,8.0111,8.0146,8.0005,8.004,725182.8631
2010-12-28 09:30:00,22.74,22.75,22.64,22.64,452037.6175548589,8.0323,8.0358,7.9969,7.9969,452037.6176
2010-12-28 09:35:00,22.64,22.67,22.64,22.67,294879.8328108673,7.9969,8.0075,7.9969,8.0075,294879.8328
2010-12-28 09:40:00,22.67,22.68,22.64,22.64,184326.0188087774,8.0075,8.0111,7.9969,7.9969,184326.0188
2010-12-28 09:45:00,22.65,22.66,22.61,22.61,217972.8317659352,8.0005,8.004,7.9863,7.9863,217972.8318
2010-12-28 09:50:00,22.61,22.65,22.6,22.63,171577.8474399164,7.9863,8.0005,7.9828,7.9934,171577.8474
2010-12-28 09:55:00,22.63,22.64,22.62,22.63,159874.60815047022,7.9934,7.9969,7.9899,7.9934,159874.6082
2010-12-28 10:00:00,22.63,22.66,22.62,22.66,136050.1567398119,7.9934,8.004,7.9899,8.004,136050.1567
2010-12-28 10:05:00,22.66,22.66,22.64,22.64,200417.97283176592,8.004,8.004,7.9969,7.9969,200417.9728
2010-12-28 10:10:00,22.64,22.64,22.62,22.62,128944.618599791,7.9969,7.9969,7.9899,7.9899,128944.6186
2010-12-28 10:15:00,22.63,22.66,22.62,22.64,221525.6008359457,7.9934,8.004,7.9899,7.9969,221525.6008
2010-12-28 10:20:00,22.63,22.64,22.62,22.63,112434.69174503656,7.9934,7.9969,7.9899,7.9934,112434.6917
2010-12-28 10:25:00,22.63,22.63,22.63,22.63,173876.69801462904,7.9934,7.9934,7.9934,7.9934,173876.698
2010-12-28 10:30:00,22.63,22.64,22.62,22.64,234273.77220480668,7.9934,7.9969,7.9899,7.9969,234273.7722
2010-12-28 10:35:00,22.64,22.65,22.63,22.65,189132.70637408568,7.9969,8.0005,7.9934,8.0005,189132.7064
2010-12-28 10:40:00,22.65,22.66,22.64,22.65,236363.63636363635,8.0005,8.004,7.9969,8.0005,236363.6364
2010-12-28 10:45:00,22.65,22.66,22.65,22.65,212121.21212121213,8.0005,8.004,8.0005,8.0005,212121.2121
2010-12-28 10:50:00,22.65,22.66,22.63,22.63,244723.09299895505,8.0005,8.004,7.9934,7.9934,244723.093
2010-12-28 10:55:00,22.63,22.63,22.62,22.62,145454.54545454544,7.9934,7.9934,7.9899,7.9899,145454.5455
2010-12-28 11:00:00,22.62,22.64,22.62,22.64,150888.1922675026,7.9899,7.9969,7.9899,7.9969,150888.1923
2010-12-28 11:05:00,22.64,22.65,22.63,22.64,133751.30616509926,7.9969,8.0005,7.9934,7.9969,133751.3062
2010-12-28 11:10:00,22.64,22.66,22.64,22.66,62277.95193312434,7.9969,8.004,7.9969,8.004,62277.9519
2010-12-28 11:15:00,22.66,22.69,22.66,22.68,110553.81400208986,8.004,8.0146,8.004,8.0111,110553.814
2010-12-28 11:20:00,22.68,22.7,22.68,22.7,74190.1776384535,8.0111,8.0181,8.0111,8.0181,74190.1776
2010-12-28 11:25:00,22.69,22.7,22.69,22.7,83803.55276907001,8.0146,8.0181,8.0146,8.0181,83803.5528
2010-12-28 11:30:00,22.7,22.72,22.7,22.72,85475.44409613375,8.0181,8.0252,8.0181,8.0252,85475.4441
2010-12-28 11:35:00,22.71,22.73,22.71,22.73,108463.94984326018,8.0217,8.0287,8.0217,8.0287,108463.9498
2010-12-28 11:40:00,22.73,22.74,22.72,22.72,122257.05329153604,8.0287,8.0323,8.0252,8.0252,122257.0533
2010-12-28 11:45:00,22.72,22.73,22.72,22.72,53291.53605015674,8.0252,8.0287,8.0252,8.0252,53291.5361
2010-12-28 11:50:00,22.72,22.73,22.72,22.73,85893.41692789969,8.0252,8.0287,8.0252,8.0287,85893.4169
2010-12-28 11:55:00,22.73,22.73,22.72,22.72,162591.43155694878,8.0287,8.0287,8.0252,8.0252,162591.4316
2010-12-28 12:00:00,22.72,22.73,22.72,22.73,111389.75966562174,8.0252,8.0287,8.0252,8.0287,111389.7597
2010-12-28 12:05:00,22.73,22.74,22.73,22.73,123092.99895506792,8.0287,8.0323,8.0287,8.0287,123092.999
2010-12-28 12:10:00,22.74,22.74,22.73,22.73,93625.91431556948,8.0323,8.0323,8.0287,8.0287,93625.9143
2010-12-28 12:15:00,22.73,22.73,22.72,22.72,66039.70741901777,8.0287,8.0287,8.0252,8.0252,66039.7074
2010-12-28 12:20:00,22.72,22.72,22.71,22.71,48066.87565308255,8.0252,8.0252,8.0217,8.0217,48066.8757
2010-12-28 12:25:00,22.72,22.72,22.7,22.7,62695.92476489028,8.0252,8.0252,8.0181,8.0181,62695.9248
2010-12-28 12:30:00,22.7,22.71,22.7,22.7,94879.83281086729,8.0181,8.0217,8.0181,8.0181,94879.8328
2010-12-28 12:35:00,22.7,22.71,22.7,22.7,94461.85997910135,8.0181,8.0217,8.0181,8.0181,94461.86
2010-12-28 12:40:00,22.7,22.71,22.69,22.69,78578.89237199581,8.0181,8.0217,8.0146,8.0146,78578.8924
2010-12-28 12:45:00,22.69,22.7,22.69,22.7,84221.52560083594,8.0146,8.0181,8.0146,8.0181,84221.5256
2010-12-28 12:50:00,22.7,22.7,22.7,22.7,39289.44618599791,8.0181,8.0181,8.0181,8.0181,39289.4462
2010-12-28 12:55:00,22.7,22.7,22.7,22.7,89446.18599791013,8.0181,8.0181,8.0181,8.0181,89446.186
2010-12-28 13:00:00,22.7,22.71,22.7,22.7,146917.45036572622,8.0181,8.0217,8.0181,8.0181,146917.4504
2010-12-28 13:05:00,22.7,22.71,22.7,22.71,46812.957157784746,8.0181,8.0217,8.0181,8.0217,46812.9572
2010-12-28 13:10:00,22.7,22.71,22.7,22.7,70846.39498432602,8.0181,8.0217,8.0181,8.0181,70846.395
2010-12-28 13:15:00,22.71,22.71,22.7,22.7,109299.89550679206,8.0217,8.0217,8.0181,8.0181,109299.8955
2010-12-28 13:20:00,22.7,22.7,22.68,22.68,89864.15882967607,8.0181,8.0181,8.0111,8.0111,89864.1588
2010-12-28 13:25:00,22.68,22.69,22.68,22.69,138349.00731452456,8.0111,8.0146,8.0111,8.0146,138349.0073
2010-12-28 13:30:00,22.68,22.69,22.68,22.69,87983.28108672936,8.0111,8.0146,8.0111,8.0146,87983.2811
2010-12-28 13:35:00,22.69,22.69,22.68,22.69,117450.36572622778,8.0146,8.0146,8.0111,8.0146,117450.3657
2010-12-28 13:40:00,22.69,22.69,22.67,22.67,99059.56112852664,8.0146,8.0146,8.0075,8.0075,99059.5611
2010-12-28 13:45:00,22.68,22.69,22.67,22.69,114524.55590386625,8.0111,8.0146,8.0075,8.0146,114524.5559
2010-12-28 13:50:00,22.69,22.71,22.69,22.7,99686.52037617554,8.0146,8.0217,8.0146,8.0181,99686.5204
2010-12-28 13:55:00,22.7,22.7,22.7,22.7,67293.62591431556,8.0181,8.0181,8.0181,8.0181,67293.6259
2010-12-28 14:00:00,22.7,22.7,22.7,22.7,210658.3072100313,8.0181,8.0181,8.0181,8.0181,210658.3072
2010-12-28 14:05:00,22.7,22.71,22.7,22.71,89864.15882967607,8.0181,8.0217,8.0181,8.0217,89864.1588
2010-12-28 14:10:00,22.71,22.72,22.7,22.72,238453.50052246603,8.0217,8.0252,8.0181,8.0252,238453.5005
2010-12-28 14:15:00,22.72,22.73,22.71,22.72,96969.69696969696,8.0252,8.0287,8.0217,8.0252,96969.697
2010-12-28 14:20:00,22.73,22.73,22.71,22.72,158411.70323928943,8.0287,8.0287,8.0217,8.0252,158411.7032
2010-12-28 14:25:00,22.72,22.73,22.72,22.72,126227.79519331244,8.0252,8.0287,8.0252,8.0252,126227.7952
2010-12-28 14:30:00,22.72,22.73,22.72,22.73,264158.82967607107,8.0252,8.0287,8.0252,8.0287,264158.8297
2010-12-28 14:35:00,22.72,22.73,22.72,22.73,103030.30303030302,8.0252,8.0287,8.0252,8.0287,103030.303
2010-12-28 14:40:00,22.73,22.73,22.73,22.73,52873.5632183908,8.0287,8.0287,8.0287,8.0287,52873.5632
2010-12-28 14:45:00,22.73,22.73,22.72,22.72,100313.47962382445,8.0287,8.0287,8.0252,8.0252,100313.4796
2010-12-28 14:50:00,22.73,22.74,22.72,22.73,158829.67607105538,8.0287,8.0323,8.0252,8.0287,158829.6761
2010-12-28 14:55:00,22.74,22.74,22.73,22.73,101358.41170323928,8.0323,8.0323,8.0287,8.0287,101358.4117
2010-12-28 15:00:00,22.73,22.73,22.72,22.73,130616.50992685476,8.0287,8.0287,8.0252,8.0287,130616.5099
2010-12-28 15:05:00,22.72,22.73,22.72,22.73,133960.29258098223,8.0252,8.0287,8.0252,8.0287,133960.2926
2010-12-28 15:10:00,22.73,22.73,22.71,22.73,387042.842215256,8.0287,8.0287,8.0217,8.0287,387042.8422
2010-12-28 15:15:00,22.73,22.73,22.7,22.71,311598.7460815047,8.0287,8.0287,8.0181,8.0217,311598.7461
2010-12-28 15:20:00,22.71,22.72,22.71,22.72,182654.1274817137,8.0217,8.0252,8.0217,8.0252,182654.1275
2010-12-28 15:25:00,22.72,22.72,22.7,22.72,302612.3301985371,8.0252,8.0252,8.0181,8.0252,302612.3302
2010-12-28 15:30:00,22.72,22.72,22.7,22.71,125809.8223615465,8.0252,8.0252,8.0181,8.0217,125809.8224
2010-12-28 15:35:00,22.71,22.72,22.7,22.7,160919.54022988505,8.0217,8.0252,8.0181,8.0181,160919.5402
2010-12-28 15:40:00,22.7,22.71,22.69,22.7,313897.59665621736,8.0181,8.0217,8.0146,8.0181,313897.5967
2010-12-28 15:45:00,22.7,22.71,22.68,22.69,478787.8787878788,8.0181,8.0217,8.0111,8.0146,478787.8788
2010-12-28 15:50:00,22.68,22.71,22.68,22.7,310553.81400208984,8.0111,8.0217,8.0111,8.0181,310553.814
2010-12-28 15:55:00,22.7,22.7,22.68,22.68,892789.9686520376,8.0181,8.0181,8.0111,8.0111,892789.9687
2010-12-29 09:30:00,22.65,22.7,22.65,22.67,284012.53918495297,8.0005,8.0181,8.0005,8.0075,284012.5392
2010-12-29 09:35:00,22.67,22.72,22.67,22.7,121212.1212121212,8.0075,8.0252,8.0075,8.0181,121212.1212
2010-12-29 09:40:00,22.7,22.71,22.66,22.68,118495.29780564264,8.0181,8.0217,8.004,8.0111,118495.2978
2010-12-29 09:45:00,22.69,22.69,22.64,22.64,210449.3207941484,8.0146,8.0146,7.9969,7.9969,210449.3208
2010-12-29 09:50:00,22.64,22.64,22.61,22.61,215047.0219435737,7.9969,7.9969,7.9863,7.9863,215047.0219
2010-12-29 09:55:00,22.61,22.65,22.61,22.65,204806.68756530824,7.9863,8.0005,7.9863,8.0005,204806.6876
2010-12-29 10:00:00,22.65,22.65,22.63,22.64,177847.43991640542,8.0005,8.0005,7.9934,7.9969,177847.4399
2010-12-29 10:05:00,22.64,22.65,22.63,22.64,206896.5517241379,7.9969,8.0005,7.9934,7.9969,206896.5517
2010-12-29 10:10:00,22.64,22.65,22.63,22.64,107001.0449320794,7.9969,8.0005,7.9934,7.9969,107001.0449
2010-12-29 10:15:00,22.64,22.64,22.63,22.64,107836.99059561128,7.9969,7.9969,7.9934,7.9969,107836.9906
2010-12-29 10:20:00,22.64,22.64,22.63,22.64,150470.21943573668,7.9969,7.9969,7.9934,7.9969,150470.2194
2010-12-29 10:25:00,22.63,22.64,22.63,22.63,138766.98014629047,7.9934,7.9969,7.9934,7.9934,138766.9801
2010-12-29 10:30:00,22.63,22.64,22.62,22.63,150261.2330198537,7.9934,7.9969,7.9899,7.9934,150261.233
2010-12-29 10:35:00,22.62,22.64,22.62,22.64,113897.59665621734,7.9899,7.9969,7.9899,7.9969,113897.5967
2010-12-29 10:40:00,22.64,22.66,22.64,22.66,145245.55903866247,7.9969,8.004,7.9969,8.004,145245.559
2010-12-29 10:45:00,22.66,22.68,22.65,22.68,105120.1671891327,8.004,8.0111,8.0005,8.0111,105120.1672
2010-12-29 10:50:00,22.67,22.68,22.66,22.67,148171.36886102404,8.0075,8.0111,8.004,8.0075,148171.3689
2010-12-29 10:55:00,22.67,22.67,22.65,22.67,186415.8829676071,8.0075,8.0075,8.0005,8.0075,186415.883
2010-12-29 11:00:00,22.67,22.69,22.67,22.69,185370.95088819225,8.0075,8.0146,8.0075,8.0146,185370.9509
2010-12-29 11:05:00,22.69,22.7,22.69,22.7,71891.32706374086,8.0146,8.0181,8.0146,8.0181,71891.3271
2010-12-29 11:10:00,22.7,22.7,22.66,22.67,157993.73040752352,8.0181,8.0181,8.004,8.0075,157993.7304
2010-12-29 11:15:00,22.67,22.7,22.67,22.7,63949.843260188085,8.0075,8.0181,8.0075,8.0181,63949.8433
2010-12-29 11:20:00,22.7,22.71,22.69,22.71,42842.21525600836,8.0181,8.0217,8.0146,8.0217,42842.2153
2010-12-29 11:25:00,22.71,22.73,22.71,22.73,173249.73876698015,8.0217,8.0287,8.0217,8.0287,173249.7388
2010-12-29 11:30:00,22.72,22.73,22.7,22.72,94461.85997910135,8.0252,8.0287,8.0181,8.0252,94461.86
2010-12-29 11:35:00,22.72,22.73,22.72,22.72,45141.065830721,8.0252,8.0287,8.0252,8.0252,45141.0658
2010-12-29 11:40:00,22.72,22.72,22.7,22.7,62068.96551724138,8.0252,8.0252,8.0181,8.0181,62068.9655
2010-12-29 11:45:00,22.7,22.7,22.7,22.7,76907.00104493208,8.0181,8.0181,8.0181,8.0181,76907.001
2010-12-29 11:50:00,22.7,22.71,22.7,22.71,56844.305120167184,8.0181,8.0217,8.0181,8.0217,56844.3051
2010-12-29 11:55:00,22.71,22.72,22.71,22.72,122884.01253918494,8.0217,8.0252,8.0217,8.0252,122884.0125
2010-12-29 12:00:00,22.72,22.72,22.71,22.72,87774.29467084639,8.0252,8.0252,8.0217,8.0252,87774.2947
2010-12-29 12:05:00,22.72,22.72,22.71,22.71,52246.6039707419,8.0252,8.0252,8.0217,8.0217,52246.604
2010-12-29 12:10:00,22.72,22.73,22.7,22.7,102821.31661442008,8.0252,8.0287,8.0181,8.0181,102821.3166
2010-12-29 12:15:00,22.7,22.71,22.7,22.71,40334.37826541275,8.0181,8.0217,8.0181,8.0217,40334.3783
2010-12-29 12:20:00,22.71,22.71,22.69,22.7,54127.481713688605,8.0217,8.0217,8.0146,8.0181,54127.4817
2010-12-29 12:25:00,22.7,22.7,22.68,22.7,72727.27272727272,8.0181,8.0181,8.0111,8.0181,72727.2727
2010-12-29 12:30:00,22.7,22.71,22.7,22.71,50574.71264367816,8.0181,8.0217,8.0181,8.0217,50574.7126
2010-12-29 12:35:00,22.71,22.71,22.7,22.7,57053.29153605016,8.0217,8.0217,8.0181,8.0181,57053.2915
2010-12-29 12:40:00,22.7,22.71,22.7,22.7,94670.84639498431,8.0181,8.0217,8.0181,8.0181,94670.8464
2010-12-29 12:45:00,22.7,22.71,22.7,22.7,94043.88714733542,8.0181,8.0217,8.0181,8.0181,94043.8871
2010-12-29 12:50:00,22.7,22.71,22.7,22.7,70428.42215256009,8.0181,8.0217,8.0181,8.0181,70428.4222
2010-12-29 12:55:00,22.71,22.73,22.71,22.71,108254.9634273772,8.0217,8.0287,8.0217,8.0217,108254.9634
2010-12-29 13:00:00,22.71,22.73,22.71,22.72,234691.74503657265,8.0217,8.0287,8.0217,8.0252,234691.745
2010-12-29 13:05:00,22.73,22.73,22.72,22.72,66248.69383490073,8.0287,8.0287,8.0252,8.0252,66248.6938
2010-12-29 13:10:00,22.72,22.74,22.72,22.74,135632.18390804596,8.0252,8.0323,8.0252,8.0323,135632.1839
2010-12-29 13:15:00,22.74,22.75,22.74,22.75,58934.16927899687,8.0323,8.0358,8.0323,8.0358,58934.1693
2010-12-29 13:20:00,22.74,22.75,22.73,22.74,92789.9686520376,8.0323,8.0358,8.0287,8.0323,92789.9687
2010-12-29 13:25:00,22.74,22.74,22.72,22.72,76280.04179728318,8.0323,8.0323,8.0252,8.0252,76280.0418
2010-12-29 13:30:00,22.72,22.74,22.72,22.72,50156.73981191222,8.0252,8.0323,8.0252,8.0252,50156.7398
2010-12-29 13:35:00,22.73,22.74,22.72,22.73,42424.24242424242,8.0287,8.0323,8.0252,8.0287,42424.2424
2010-12-29 13:40:00,22.72,22.73,22.72,22.73,55381.400208986415,8.0252,8.0287,8.0252,8.0287,55381.4002
2010-12-29 13:45:00,22.72,22.73,22.72,22.72,49738.76698014629,8.0252,8.0287,8.0252,8.0252,49738.767
2010-12-29 13:50:00,22.72,22.72,22.72,22.72,59979.1013584117,8.0252,8.0252,8.0252,8.0252,59979.1014
2010-12-29 13:55:00,22.72,22.74,22.72,22.72,122466.039707419,8.0252,8.0323,8.0252,8.0252,122466.0397
2010-12-29 14:00:00,22.72,22.74,22.72,22.74,122257.05329153604,8.0252,8.0323,8.0252,8.0323,122257.0533
2010-12-29 14:05:00,22.74,22.74,22.73,22.74,61859.97910135841,8.0323,8.0323,8.0287,8.0323,61859.9791
2010-12-29 14:10:00,22.73,22.74,22.72,22.72,91536.0501567398,8.0287,8.0323,8.0252,8.0252,91536.0502
2010-12-29 14:15:00,22.72,22.73,22.72,22.73,49947.75339602926,8.0252,8.0287,8.0252,8.0287,49947.7534
2010-12-29 14:20:00,22.73,22.73,22.71,22.72,65203.76175548589,8.0287,8.0287,8.0217,8.0252,65203.7618
2010-12-29 14:25:00,22.72,22.73,22.71,22.72,56008.35945663532,8.0252,8.0287,8.0217,8.0252,56008.3595
2010-12-29 14:30:00,22.72,22.73,22.72,22.73,46603.97074190177,8.0252,8.0287,8.0252,8.0287,46603.9707
2010-12-29 14:35:00,22.73,22.73,22.72,22.73,75444.0961337513,8.0287,8.0287,8.0252,8.0287,75444.0961
2010-12-29 14:40:00,22.73,22.73,22.72,22.72,62904.91118077325,8.0287,8.0287,8.0252,8.0252,62904.9112
2010-12-29 14:45:00,22.72,22.73,22.72,22.72,90700.10449320794,8.0252,8.0287,8.0252,8.0252,90700.1045
2010-12-29 14:50:00,22.72,22.73,22.72,22.72,81086.72936259143,8.0252,8.0287,8.0252,8.0252,81086.7294
2010-12-29 14:55:00,22.72,22.72,22.71,22.71,79205.85161964472,8.0252,8.0252,8.0217,8.0217,79205.8516
2010-12-29 15:00:00,22.71,22.74,22.71,22.73,236781.6091954023,8.0217,8.0323,8.0217,8.0287,236781.6092
2010-12-29 15:05:00,22.73,22.73,22.71,22.72,205642.63322884013,8.0287,8.0287,8.0217,8.0252,205642.6332
2010-12-29 15:10:00,22.71,22.72,22.7,22.7,126227.79519331244,8.0217,8.0252,8.0181,8.0181,126227.7952
2010-12-29 15:15:00,22.7,22.72,22.7,22.72,83385.57993730408,8.0181,8.0252,8.0181,8.0252,83385.5799
2010-12-29 15:20:00,22.72,22.72,22.71,22.71,81086.72936259143,8.0252,8.0252,8.0217,8.0217,81086.7294
2010-12-29 15:25:00,22.72,22.73,22.71,22.72,123719.95820271682,8.0252,8.0287,8.0217,8.0252,123719.9582
2010-12-29 15:30:00,22.72,22.72,22.7,22.71,118286.31138975966,8.0252,8.0252,8.0181,8.0217,118286.3114
2010-12-29 15:35:00,22.71,22.72,22.71,22.71,98223.61546499476,8.0217,8.0252,8.0217,8.0217,98223.6155
2010-12-29 15:40:00,22.71,22.72,22.71,22.72,115778.47439916406,8.0217,8.0252,8.0217,8.0252,115778.4744
2010-12-29 15:45:00,22.72,22.72,22.7,22.7,140647.8578892372,8.0252,8.0252,8.0181,8.0181,140647.8579
2010-12-29 15:50:00,22.7,22.71,22.7,22.71,207941.48380355275,8.0181,8.0217,8.0181,8.0217,207941.4838
2010-12-29 15:55:00,22.7,22.71,22.68,22.68,328735.632183908,8.0181,8.0217,8.0111,8.0111,328735.6322
2010-12-30 09:30:00,22.71,22.71,22.67,22.68,289655.1724137931,8.0217,8.0217,8.0075,8.0111,289655.1724
2010-12-30 09:35:00,22.68,22.72,22.68,22.71,216091.9540229885,8.0111,8.0252,8.0111,8.0217,216091.954
2010-12-30 09:40:00,22.71,22.74,22.71,22.74,216718.9132706374,8.0217,8.0323,8.0217,8.0323,216718.9133
2010-12-30 09:45:00,22.74,22.74,22.73,22.73,96760.710553814,8.0323,8.0323,8.0287,8.0287,96760.7106
2010-12-30 09:50:00,22.73,22.74,22.71,22.73,146290.49111807733,8.0287,8.0323,8.0217,8.0287,146290.4911
2010-12-30 09:55:00,22.73,22.75,22.73,22.74,151515.15151515152,8.0287,8.0358,8.0287,8.0323,151515.1515
2010-12-30 10:00:00,22.75,22.78,22.74,22.77,271264.3678160919,8.0358,8.0464,8.0323,8.0428,271264.3678
2010-12-30 10:05:00,22.77,22.79,22.77,22.77,124555.90386624869,8.0428,8.0499,8.0428,8.0428,124555.9039
2010-12-30 10:10:00,22.77,22.77,22.75,22.75,341274.81713688606,8.0428,8.0428,8.0358,8.0358,341274.8171
2010-12-30 10:15:00,22.75,22.76,22.73,22.74,73981.19122257053,8.0358,8.0393,8.0287,8.0323,73981.1912
2010-12-30 10:20:00,22.74,22.74,22.73,22.74,116823.4064785789,8.0323,8.0323,8.0287,8.0323,116823.4065
2010-12-30 10:25:00,22.74,22.74,22.72,22.72,104075.23510971786,8.0323,8.0323,8.0252,8.0252,104075.2351
2010-12-30 10:30:00,22.72,22.73,22.71,22.71,48275.86206896552,8.0252,8.0287,8.0217,8.0217,48275.8621
2010-12-30 10:35:00,22.71,22.74,22.71,22.74,70219.43573667711,8.0217,8.0323,8.0217,8.0323,70219.4357
2010-12-30 10:40:00,22.74,22.75,22.73,22.73,87565.30825496343,8.0323,8.0358,8.0287,8.0287,87565.3083
2010-12-30 10:45:00,22.73,22.74,22.73,22.73,92163.00940438872,8.0287,8.0323,8.0287,8.0287,92163.0094
2010-12-30 10:50:00,22.73,22.73,22.72,22.73,63949.843260188085,8.0287,8.0287,8.0252,8.0287,63949.8433
2010-12-30 10:55:00,22.72,22.73,22.7,22.73,94043.88714733542,8.0252,8.0287,8.0181,8.0287,94043.8871
2010-12-30 11:00:00,22.73,22.74,22.72,22.72,91327.06374085684,8.0287,8.0323,8.0252,8.0252,91327.0637
2010-12-30 11:05:00,22.72,22.72,22.71,22.72,50783.69905956113,8.0252,8.0252,8.0217,8.0252,50783.6991
2010-12-30 11:10:00,22.72,22.73,22.71,22.72,86102.40334378266,8.0252,8.0287,8.0217,8.0252,86102.4033
2010-12-30 11:15:00,22.71,22.72,22.71,22.71,50156.73981191222,8.0217,8.0252,8.0217,8.0217,50156.7398
2010-12-30 11:20:00,22.71,22.72,22.71,22.71,53500.52246603971,8.0217,8.0252,8.0217,8.0217,53500.5225
2010-12-30 11:25:00,22.71,22.71,22.71,22.71,35527.69070010449,8.0217,8.0217,8.0217,8.0217,35527.6907
2010-12-30 11:30:00,22.71,22.72,22.71,22.72,89028.2131661442,8.0217,8.0252,8.0217,8.0252,89028.2132
2010-12-30 11:35:00,22.72,22.72,22.7,22.7,79205.85161964472,8.0252,8.0252,8.0181,8.0181,79205.8516
2010-12-30 11:40:00,22.7,22.71,22.69,22.69,85475.44409613375,8.0181,8.0217,8.0146,8.0146,85475.4441
2010-12-30 11:45:00,22.69,22.7,22.69,22.7,31556.948798328107,8.0146,8.0181,8.0146,8.0181,31556.9488
2010-12-30 11:50:00,22.7,22.71,22.69,22.7,111180.77324973876,8.0181,8.0217,8.0146,8.0181,111180.7732
2010-12-30 11:55:00,22.7,22.7,22.69,22.7,98223.61546499476,8.0181,8.0181,8.0146,8.0181,98223.6155
2010-12-30 12:00:00,22.69,22.71,22.69,22.71,91536.0501567398,8.0146,8.0217,8.0146,8.0217,91536.0502
2010-12-30 12:05:00,22.71,22.73,22.71,22.73,109717.868338558,8.0217,8.0287,8.0217,8.0287,109717.8683
2010-12-30 12:10:00,22.73,22.75,22.71,22.71,97805.64263322884,8.0287,8.0358,8.0217,8.0217,97805.6426
2010-12-30 12:15:00,22.71,22.71,22.71,22.71,31974.92163009404,8.0217,8.0217,8.0217,8.0217,31974.9216
2010-12-30 12:20:00,22.71,22.75,22.71,22.75,120794.14838035528,8.0217,8.0358,8.0217,8.0358,120794.1484
2010-12-30 12:25:00,22.74,22.75,22.73,22.73,56844.305120167184,8.0323,8.0358,8.0287,8.0287,56844.3051
2010-12-30 12:30:00,22.73,22.73,22.7,22.72,105747.1264367816,8.0287,8.0287,8.0181,8.0252,105747.1264
2010-12-30 12:35:00,22.72,22.74,22.72,22.74,83594.56635318704,8.0252,8.0323,8.0252,8.0323,83594.5664
2010-12-30 12:40:00,22.74,22.74,22.72,22.73,81922.6750261233,8.0323,8.0323,8.0252,8.0287,81922.675
2010-12-30 12:45:00,22.73,22.73,22.73,22.73,33855.799373040754,8.0287,8.0287,8.0287,8.0287,33855.7994
2010-12-30 12:50:00,22.73,22.73,22.72,22.72,57053.29153605016,8.0287,8.0287,8.0252,8.0252,57053.2915
2010-12-30 12:55:00,22.72,22.73,22.72,22.73,80877.74294670846,8.0252,8.0287,8.0252,8.0287,80877.7429
2010-12-30 13:00:00,22.72,22.73,22.72,22.73,67084.6394984326,8.0252,8.0287,8.0252,8.0287,67084.6395
2010-12-30 13:05:00,22.73,22.74,22.73,22.73,89446.18599791013,8.0287,8.0323,8.0287,8.0287,89446.186
2010-12-30 13:10:00,22.73,22.73,22.72,22.72,79623.82445141066,8.0287,8.0287,8.0252,8.0252,79623.8245
2010-12-30 13:15:00,22.72,22.73,22.72,22.72,62068.96551724138,8.0252,8.0287,8.0252,8.0252,62068.9655
2010-12-30 13:20:00,22.72,22.73,22.72,22.73,42842.21525600836,8.0252,8.0287,8.0252,8.0287,42842.2153
2010-12-30 13:25:00,22.73,22.73,22.71,22.71,81504.70219435736,8.0287,8.0287,8.0217,8.0217,81504.7022
2010-12-30 13:30:00,22.71,22.72,22.71,22.72,98850.57471264368,8.0217,8.0252,8.0217,8.0252,98850.5747
2010-12-30 13:35:00,22.72,22.74,22.72,22.74,92371.99582027168,8.0252,8.0323,8.0252,8.0323,92371.9958
2010-12-30 13:40:00,22.74,22.74,22.72,22.72,51619.644723093,8.0323,8.0323,8.0252,8.0252,51619.6447
2010-12-30 13:45:00,22.72,22.74,22.72,22.73,79623.82445141066,8.0252,8.0323,8.0252,8.0287,79623.8245
2010-12-30 13:50:00,22.74,22.74,22.73,22.74,22570.5329153605,8.0323,8.0323,8.0287,8.0323,22570.5329
2010-12-30 13:55:00,22.74,22.75,22.74,22.75,66248.69383490073,8.0323,8.0358,8.0323,8.0358,66248.6938
2010-12-30 14:00:00,22.75,22.75,22.73,22.74,95715.77847439917,8.0358,8.0358,8.0287,8.0323,95715.7785
2010-12-30 14:05:00,22.74,22.74,22.74,22.74,53082.54963427377,8.0323,8.0323,8.0323,8.0323,53082.5496
2010-12-30 14:10:00,22.74,22.75,22.73,22.75,66666.66666666667,8.0323,8.0358,8.0287,8.0358,66666.6667
2010-12-30 14:15:00,22.75,22.76,22.74,22.76,57471.26436781609,8.0358,8.0393,8.0323,8.0393,57471.2644
2010-12-30 14:20:00,22.76,22.76,22.75,22.76,50156.73981191222,8.0393,8.0393,8.0358,8.0393,50156.7398
2010-12-30 14:25:00,22.76,22.77,22.76,22.76,105120.1671891327,8.0393,8.0428,8.0393,8.0393,105120.1672
2010-12-30 14:30:00,22.76,22.79,22.76,22.79,191013.5841170324,8.0393,8.0499,8.0393,8.0499,191013.5841
2010-12-30 14:35:00,22.79,22.79,22.78,22.79,77742.94670846395,8.0499,8.0499,8.0464,8.0499,77742.9467
2010-12-30 14:40:00,22.79,22.79,22.78,22.79,93834.90073145244,8.0499,8.0499,8.0464,8.0499,93834.9007
2010-12-30 14:45:00,22.79,22.81,22.79,22.8,234691.74503657265,8.0499,8.057,8.0499,8.0534,234691.745
2010-12-30 14:50:00,22.8,22.8,22.8,22.8,117450.36572622778,8.0534,8.0534,8.0534,8.0534,117450.3657
2010-12-30 14:55:00,22.8,22.8,22.8,22.8,98014.6290491118,8.0534,8.0534,8.0534,8.0534,98014.629
2010-12-30 15:00:00,22.8,22.8,22.78,22.78,84012.53918495297,8.0534,8.0534,8.0464,8.0464,84012.5392
2010-12-30 15:05:00,22.78,22.78,22.76,22.77,101149.42528735632,8.0464,8.0464,8.0393,8.0428,101149.4253
2010-12-30 15:10:00,22.77,22.78,22.76,22.78,82967.60710553813,8.0428,8.0464,8.0393,8.0464,82967.6071
2010-12-30 15:15:00,22.78,22.79,22.77,22.78,129571.57784743993,8.0464,8.0499,8.0428,8.0464,129571.5778
2010-12-30 15:20:00,22.78,22.79,22.78,22.78,113270.63740856844,8.0464,8.0499,8.0464,8.0464,113270.6374
2010-12-30 15:25:00,22.78,22.82,22.78,22.82,305538.14002089866,8.0464,8.0605,8.0464,8.0605,305538.14
2010-12-30 15:30:00,22.82,22.82,22.8,22.8,236781.6091954023,8.0605,8.0605,8.0534,8.0534,236781.6092
2010-12-30 15:35:00,22.8,22.8,22.78,22.79,180355.27690700104,8.0534,8.0534,8.0464,8.0499,180355.2769
2010-12-30 15:40:00,22.79,22.8,22.78,22.78,195193.31243469173,8.0499,8.0534,8.0464,8.0464,195193.3124
2010-12-30 15:45:00,22.78,22.78,22.75,22.75,207732.4973876698,8.0464,8.0464,8.0358,8.0358,207732.4974
2010-12-30 15:50:00,22.75,22.76,22.74,22.75,151724.13793103446,8.0358,8.0393,8.0323,8.0358,151724.1379
2010-12-30 15:55:00,22.74,22.77,22.74,22.76,429676.0710553814,8.0323,8.0428,8.0323,8.0393,429676.0711
2010-12-31 09:30:00,22.7,22.8,22.7,22.78,245559.0386624869,8.0181,8.0534,8.0181,8.0464,245559.0387
2010-12-31 09:35:00,22.79,22.82,22.77,22.81,310344.8275862069,8.0499,8.0605,8.0428,8.057,310344.8276
2010-12-31 09:40:00,22.81,22.83,22.8,22.83,154231.97492163008,8.057,8.064,8.0534,8.064,154231.9749
2010-12-31 09:45:00,22.83,22.87,22.81,22.86,221107.6280041797,8.064,8.0782,8.057,8.0746,221107.628
2010-12-31 09:50:00,22.86,22.87,22.8,22.8,212539.18495297804,8.0746,8.0782,8.0534,8.0534,212539.185
2010-12-31 09:55:00,22.8,22.83,22.8,22.82,148171.36886102404,8.0534,8.064,8.0534,8.0605,148171.3689
2010-12-31 10:00:00,22.83,22.85,22.82,22.84,132497.38766980145,8.064,8.0711,8.0605,8.0676,132497.3877
2010-12-31 10:05:00,22.84,22.86,22.84,22.85,180564.263322884,8.0676,8.0746,8.0676,8.0711,180564.2633
2010-12-31 10:10:00,22.85,22.86,22.83,22.83,76071.0553814002,8.0711,8.0746,8.064,8.064,76071.0554
2010-12-31 10:15:00,22.83,22.86,22.83,22.86,94043.88714733542,8.064,8.0746,8.064,8.0746,94043.8871
2010-12-31 10:20:00,22.86,22.86,22.85,22.86,39080.45977011494,8.0746,8.0746,8.0711,8.0746,39080.4598
2010-12-31 10:25:00,22.86,22.88,22.86,22.86,63949.843260188085,8.0746,8.0817,8.0746,8.0746,63949.8433
2010-12-31 10:30:00,22.86,22.86,22.84,22.84,249738.7669801463,8.0746,8.0746,8.0676,8.0676,249738.767
2010-12-31 10:35:00,22.85,22.85,22.83,22.84,131870.42842215256,8.0711,8.0711,8.064,8.0676,131870.4284
2010-12-31 10:40:00,22.84,22.9,22.83,22.9,279623.8244514107,8.0676,8.0888,8.064,8.0888,279623.8245
2010-12-31 10:45:00,22.89,22.89,22.86,22.86,70010.44932079414,8.0852,8.0852,8.0746,8.0746,70010.4493
2010-12-31 10:50:00,22.86,22.88,22.85,22.87,101776.3845350052,8.0746,8.0817,8.0711,8.0782,101776.3845
2010-12-31 10:55:00,22.87,22.89,22.87,22.87,166353.1870428422,8.0782,8.0852,8.0782,8.0782,166353.187
2010-12-31 11:00:00,22.88,22.89,22.87,22.88,96133.7513061651,8.0817,8.0852,8.0782,8.0817,96133.7513
2010-12-31 11:05:00,22.88,22.89,22.87,22.89,127272.72727272726,8.0817,8.0852,8.0782,8.0852,127272.7273
2010-12-31 11:10:00,22.89,22.92,22.89,22.92,215882.9676071056,8.0852,8.0958,8.0852,8.0958,215882.9676
2010-12-31 11:15:00,22.92,22.96,22.92,22.95,211285.26645768023,8.0958,8.11,8.0958,8.1064,211285.2665
2010-12-31 11:20:00,22.95,22.96,22.94,22.95,144618.59979101358,8.1064,8.11,8.1029,8.1064,144618.5998
2010-12-31 11:25:00,22.96,22.96,22.94,22.94,52037.61755485893,8.11,8.11,8.1029,8.1029,52037.6176
2010-12-31 11:30:00,22.94,22.96,22.94,22.96,91954.02298850576,8.1029,8.11,8.1029,8.11,91954.023
2010-12-31 11:35:00,22.96,22.96,22.96,22.96,34482.75862068965,8.11,8.11,8.11,8.11,34482.7586
2010-12-31 11:40:00,22.96,22.96,22.95,22.95,39080.45977011494,8.11,8.11,8.1064,8.1064,39080.4598
2010-12-31 11:45:00,22.96,22.96,22.94,22.96,50365.72622779519,8.11,8.11,8.1029,8.11,50365.7262
2010-12-31 11:50:00,22.96,22.97,22.96,22.96,80877.74294670846,8.11,8.1135,8.11,8.11,80877.7429
2010-12-31 11:55:00,22.96,22.96,22.95,22.96,57889.23719958203,8.11,8.11,8.1064,8.11,57889.2372
2010-12-31 12:00:00,22.95,22.98,22.95,22.98,236154.64994775332,8.1064,8.117,8.1064,8.117,236154.6499
2010-12-31 12:05:00,22.98,23.0,22.98,22.99,117241.37931034484,8.117,8.1241,8.117,8.1206,117241.3793
2010-12-31 12:10:00,22.98,22.99,22.97,22.98,51410.65830721003,8.117,8.1206,8.1135,8.117,51410.6583
2010-12-31 12:15:00,22.97,22.99,22.97,22.99,168025.07836990594,8.1135,8.1206,8.1135,8.1206,168025.0784
2010-12-31 12:20:00,22.99,22.99,22.97,22.98,115778.47439916406,8.1206,8.1206,8.1135,8.117,115778.4744
2010-12-31 12:25:00,22.98,23.01,22.97,23.0,183490.07314524555,8.117,8.1276,8.1135,8.1241,183490.0731
2010-12-31 12:30:00,23.01,23.04,23.0,23.04,223615.4649947753,8.1276,8.1382,8.1241,8.1382,223615.465
2010-12-31 12:35:00,23.04,23.05,23.03,23.04,167398.11912225705,8.1382,8.1417,8.1347,8.1382,167398.1191
2010-12-31 12:40:00,23.03,23.03,23.01,23.01,123510.97178683383,8.1347,8.1347,8.1276,8.1276,123510.9718
2010-12-31 12:45:00,23.01,23.01,22.99,22.99,94252.87356321838,8.1276,8.1276,8.1206,8.1206,94252.8736
2010-12-31 12:50:00,23.0,23.0,22.99,22.99,86938.34900731452,8.1241,8.1241,8.1206,8.1206,86938.349
2010-12-31 12:55:00,22.99,23.02,22.98,23.02,182654.1274817137,8.1206,8.1312,8.117,8.1312,182654.1275
2010-12-31 13:00:00,23.02,23.03,23.02,23.02,175757.57575757577,8.1312,8.1347,8.1312,8.1312,175757.5758
2010-12-31 13:05:00,23.02,23.02,22.99,22.99,86311.38975966562,8.1312,8.1312,8.1206,8.1206,86311.3898
2010-12-31 13:10:00,22.99,23.0,22.99,23.0,62277.95193312434,8.1206,8.1241,8.1206,8.1241,62277.9519
2010-12-31 13:15:00,23.0,23.01,23.0,23.01,48902.82131661442,8.1241,8.1276,8.1241,8.1276,48902.8213
2010-12-31 13:20:00,23.01,23.02,23.01,23.02,86102.40334378266,8.1276,8.1312,8.1276,8.1312,86102.4033
2010-12-31 13:25:00,23.02,23.02,23.0,23.01,45141.065830721,8.1312,8.1312,8.1241,8.1276,45141.0658
2010-12-31 13:30:00,23.0,23.02,23.0,23.02,61859.97910135841,8.1241,8.1312,8.1241,8.1312,61859.9791
2010-12-31 13:35:00,23.02,23.02,23.01,23.01,45977.01149425288,8.1312,8.1312,8.1276,8.1276,45977.0115
2010-12-31 13:40:00,23.01,23.02,23.0,23.0,85266.45768025078,8.1276,8.1312,8.1241,8.1241,85266.4577
2010-12-31 13:45:00,23.0,23.0,22.99,22.99,61859.97910135841,8.1241,8.1241,8.1206,8.1206,61859.9791
2010-12-31 13:50:00,22.99,22.99,22.98,22.98,46812.957157784746,8.1206,8.1206,8.117,8.117,46812.9572
2010-12-31 13:55:00,22.98,22.98,22.98,22.98,25078.36990595611,8.117,8.117,8.117,8.117,25078.3699
2010-12-31 14:00:00,22.98,22.98,22.97,22.97,100731.45245559038,8.117,8.117,8.1135,8.1135,100731.4525
2010-12-31 14:05:00,22.97,22.98,22.97,22.98,82131.66144200627,8.1135,8.117,8.1135,8.117,82131.6614
2010-12-31 14:10:00,22.98,22.98,22.97,22.97,51828.631138975965,8.117,8.117,8.1135,8.1135,51828.6311
2010-12-31 14:15:00,22.97,22.97,22.95,22.97,123510.97178683383,8.1135,8.1135,8.1064,8.1135,123510.9718
2010-12-31 14:20:00,22.97,22.97,22.95,22.95,65203.76175548589,8.1135,8.1135,8.1064,8.1064,65203.7618
2010-12-31 14:25:00,22.96,22.97,22.95,22.96,40334.37826541275,8.11,8.1135,8.1064,8.11,40334.3783
2010-12-31 14:30:00,22.96,22.99,22.96,22.99,99059.56112852664,8.11,8.1206,8.11,8.1206,99059.5611
2010-12-31 14:35:00,22.99,23.0,22.99,23.0,94461.85997910135,8.1206,8.1241,8.1206,8.1241,94461.86
2010-12-31 14:40:00,23.0,23.01,23.0,23.01,63113.89759665621,8.1241,8.1276,8.1241,8.1276,63113.8976
2010-12-31 14:45:00,23.0,23.01,22.99,22.99,134587.25182863112,8.1241,8.1276,8.1206,8.1206,134587.2518
2010-12-31 14:50:00,23.0,23.0,22.99,23.0,110344.8275862069,8.1241,8.1241,8.1206,8.1241,110344.8276
2010-12-31 14:55:00,22.99,23.01,22.99,23.01,55799.37304075235,8.1206,8.1276,8.1206,8.1276,55799.373
2010-12-31 15:00:00,23.0,23.01,22.99,22.99,78578.89237199581,8.1241,8.1276,8.1206,8.1206,78578.8924
2010-12-31 15:05:00,22.99,23.0,22.98,22.98,99268.5475444096,8.1206,8.1241,8.117,8.117,99268.5475
2010-12-31 15:10:00,22.98,22.99,22.97,22.98,82340.64785788923,8.117,8.1206,8.1135,8.117,82340.6479
2010-12-31 15:15:00,22.98,22.98,22.97,22.97,105538.14002089865,8.117,8.117,8.1135,8.1135,105538.14
2010-12-31 15:20:00,22.97,22.98,22.97,22.97,87147.3354231975,8.1135,8.117,8.1135,8.1135,87147.3354
2010-12-31 15:25:00,22.97,22.98,22.97,22.98,108672.93625914316,8.1135,8.117,8.1135,8.117,108672.9363
2010-12-31 15:30:00,22.98,22.98,22.97,22.97,130616.50992685476,8.117,8.117,8.1135,8.1135,130616.5099
2010-12-31 15:35:00,22.97,22.98,22.97,22.97,141483.80355276907,8.1135,8.117,8.1135,8.1135,141483.8036
2010-12-31 15:40:00,22.97,22.97,22.96,22.96,178056.4263322884,8.1135,8.1135,8.11,8.11,178056.4263
2010-12-31 15:45:00,22.96,22.96,22.91,22.91,378474.3991640543,8.11,8.11,8.0923,8.0923,378474.3992
2010-12-31 15:50:00,22.91,22.93,22.91,22.92,353814.00208986417,8.0923,8.0994,8.0923,8.0958,353814.0021
2010-12-31 15:55:00,22.92,22.94,22.9,22.94,770323.9289446186,8.0958,8.1029,8.0888,8.1029,770323.9289
2011-01-03 09:30:00,23.11,23.11,22.97,22.97,469174.5036572623,8.1629,8.1629,8.1135,8.1135,469174.5037
2011-01-03 09:35:00,22.97,22.98,22.95,22.97,282131.66144200624,8.1135,8.117,8.1064,8.1135,282131.6614
2011-01-03 09:40:00,22.96,22.97,22.95,22.97,361128.526645768,8.11,8.1135,8.1064,8.1135,361128.5266
2011-01-03 09:45:00,22.96,22.97,22.94,22.95,242842.21525600835,8.11,8.1135,8.1029,8.1064,242842.2153
2011-01-03 09:50:00,22.95,22.95,22.94,22.94,221107.6280041797,8.1064,8.1064,8.1029,8.1029,221107.628
2011-01-03 09:55:00,22.94,22.97,22.94,22.96,229258.09822361547,8.1029,8.1135,8.1029,8.11,229258.0982
2011-01-03 10:00:00,22.97,22.98,22.95,22.95,214002.08986415883,8.1135,8.117,8.1064,8.1064,214002.0899
2011-01-03 10:05:00,22.95,22.95,22.92,22.93,198119.1222570533,8.1064,8.1064,8.0958,8.0994,198119.1223
2011-01-03 10:10:00,22.93,22.94,22.92,22.93,168652.03761755486,8.0994,8.1029,8.0958,8.0994,168652.0376
2011-01-03 10:15:00,22.93,22.94,22.92,22.92,391849.52978056425,8.0994,8.1029,8.0958,8.0958,391849.5298
2011-01-03 10:20:00,22.92,22.92,22.92,22.92,199373.04075235108,8.0958,8.0958,8.0958,8.0958,199373.0408
2011-01-03 10:25:00,22.92,22.92,22.92,22.92,171786.83385579937,8.0958,8.0958,8.0958,8.0958,171786.8339
2011-01-03 10:30:00,22.92,22.93,22.92,22.92,149843.26018808776,8.0958,8.0994,8.0958,8.0958,149843.2602
2011-01-03 10:35:00,22.92,22.92,22.92,22.92,198537.0950888192,8.0958,8.0958,8.0958,8.0958,198537.0951
2011-01-03 10:40:00,22.92,22.93,22.92,22.92,170532.91536050156,8.0958,8.0994,8.0958,8.0958,170532.9154
2011-01-03 10:45:00,22.92,22.94,22.92,22.94,154022.9885057471,8.0958,8.1029,8.0958,8.1029,154022.9885
2011-01-03 10:50:00,22.94,22.94,22.92,22.92,233855.7993730408,8.1029,8.1029,8.0958,8.0958,233855.7994
2011-01-03 10:55:00,22.92,22.94,22.92,22.94,325391.84952978056,8.0958,8.1029,8.0958,8.1029,325391.8495
2011-01-03 11:00:00,22.94,22.95,22.94,22.95,109717.868338558,8.1029,8.1064,8.1029,8.1064,109717.8683
2011-01-03 11:05:00,22.95,22.95,22.94,22.94,140438.87147335423,8.1064,8.1064,8.1029,8.1029,140438.8715
2011-01-03 11:10:00,22.94,22.94,22.92,22.92,349216.3009404389,8.1029,8.1029,8.0958,8.0958,349216.3009
2011-01-03 11:15:00,22.92,22.92,22.91,22.91,316405.4336468129,8.0958,8.0958,8.0923,8.0923,316405.4336
2011-01-03 11:20:00,22.92,22.92,22.9,22.91,229049.1118077325,8.0958,8.0958,8.0888,8.0923,229049.1118
2011-01-03 11:25:00,22.91,22.92,22.89,22.91,430512.0167189133,8.0923,8.0958,8.0852,8.0923,430512.0167
2011-01-03 11:30:00,22.91,22.92,22.91,22.92,296551.724137931,8.0923,8.0958,8.0923,8.0958,296551.7241
2011-01-03 11:35:00,22.92,22.93,22.92,22.92,208777.42946708464,8.0958,8.0994,8.0958,8.0958,208777.4295
2011-01-03 11:40:00,22.92,22.95,22.92,22.93,455799.3730407523,8.0958,8.1064,8.0958,8.0994,455799.373
2011-01-03 11:45:00,22.93,22.94,22.92,22.94,339184.9529780564,8.0994,8.1029,8.0958,8.1029,339184.953
2011-01-03 11:50:00,22.94,22.95,22.94,22.94,345036.5726227795,8.1029,8.1064,8.1029,8.1029,345036.5726
2011-01-03 11:55:00,22.94,22.95,22.94,22.95,168025.07836990594,8.1029,8.1064,8.1029,8.1064,168025.0784
2011-01-03 12:00:00,22.95,22.95,22.93,22.93,181609.19540229885,8.1064,8.1064,8.0994,8.0994,181609.1954
2011-01-03 12:05:00,22.93,22.93,22.9,22.92,382445.1410658307,8.0994,8.0994,8.0888,8.0958,382445.1411
2011-01-03 12:10:00,22.92,22.93,22.92,22.93,80668.7565308255,8.0958,8.0994,8.0958,8.0994,80668.7565
2011-01-03 12:15:00,22.93,22.94,22.92,22.92,148589.34169278995,8.0994,8.1029,8.0958,8.0958,148589.3417
2011-01-03 12:20:00,22.92,22.92,22.9,22.92,260397.07419017763,8.0958,8.0958,8.0888,8.0958,260397.0742
2011-01-03 12:25:00,22.92,22.93,22.92,22.93,90491.11807732497,8.0958,8.0994,8.0958,8.0994,90491.1181
2011-01-03 12:30:00,22.93,22.94,22.93,22.94,158829.67607105538,8.0994,8.1029,8.0994,8.1029,158829.6761
2011-01-03 12:35:00,22.93,22.96,22.93,22.95,194357.36677115987,8.0994,8.11,8.0994,8.1064,194357.3668
2011-01-03 12:40:00,22.95,22.95,22.93,22.94,111807.73249738768,8.1064,8.1064,8.0994,8.1029,111807.7325
2011-01-03 12:45:00,22.94,22.95,22.94,22.94,240125.39184952973,8.1029,8.1064,8.1029,8.1029,240125.3918
2011-01-03 12:50:00,22.94,22.95,22.94,22.94,197492.1630094044,8.1029,8.1064,8.1029,8.1029,197492.163
2011-01-03 12:55:00,22.94,22.96,22.93,22.96,155903.86624869384,8.1029,8.11,8.0994,8.11,155903.8662
2011-01-03 13:00:00,22.96,22.97,22.95,22.96,97805.64263322884,8.11,8.1135,8.1064,8.11,97805.6426
2011-01-03 13:05:00,22.96,22.96,22.94,22.95,120794.14838035528,8.11,8.11,8.1029,8.1064,120794.1484
2011-01-03 13:10:00,22.95,22.96,22.95,22.95,75235.10971786834,8.1064,8.11,8.1064,8.1064,75235.1097
2011-01-03 13:15:00,22.95,22.95,22.94,22.94,121630.09404388716,8.1064,8.1064,8.1029,8.1029,121630.094
2011-01-03 13:20:00,22.94,22.94,22.93,22.94,63113.89759665621,8.1029,8.1029,8.0994,8.1029,63113.8976
2011-01-03 13:25:00,22.94,22.94,22.93,22.93,105120.1671891327,8.1029,8.1029,8.0994,8.0994,105120.1672
2011-01-03 13:30:00,22.94,22.95,22.93,22.94,96760.710553814,8.1029,8.1064,8.0994,8.1029,96760.7106
2011-01-03 13:35:00,22.94,22.94,22.92,22.93,88401.25391849529,8.1029,8.1029,8.0958,8.0994,88401.2539
2011-01-03 13:40:00,22.93,22.93,22.92,22.92,107628.00417972832,8.0994,8.0994,8.0958,8.0958,107628.0042
2011-01-03 13:45:00,22.93,22.94,22.93,22.94,93416.92789968652,8.0994,8.1029,8.0994,8.1029,93416.9279
2011-01-03 13:50:00,22.94,22.94,22.93,22.94,91118.07732497388,8.1029,8.1029,8.0994,8.1029,91118.0773
2011-01-03 13:55:00,22.94,22.94,22.94,22.94,283385.5799373041,8.1029,8.1029,8.1029,8.1029,283385.5799
2011-01-03 14:00:00,22.94,22.94,22.92,22.92,181191.2225705329,8.1029,8.1029,8.0958,8.0958,181191.2226
2011-01-03 14:05:00,22.92,22.93,22.92,22.93,150261.2330198537,8.0958,8.0994,8.0958,8.0994,150261.233
2011-01-03 14:10:00,22.92,22.93,22.91,22.92,319331.2434691745,8.0958,8.0994,8.0923,8.0958,319331.2435
2011-01-03 14:15:00,22.92,22.92,22.91,22.91,196865.2037617555,8.0958,8.0958,8.0923,8.0923,196865.2038
2011-01-03 14:20:00,22.91,22.92,22.9,22.9,190177.6384535005,8.0923,8.0958,8.0888,8.0888,190177.6385
2011-01-03 14:25:00,22.91,22.91,22.9,22.9,53082.54963427377,8.0923,8.0923,8.0888,8.0888,53082.5496
2011-01-03 14:30:00,22.9,22.92,22.9,22.92,202298.85057471265,8.0888,8.0958,8.0888,8.0958,202298.8506
2011-01-03 14:35:00,22.92,22.92,22.91,22.91,158411.70323928943,8.0958,8.0958,8.0923,8.0923,158411.7032
2011-01-03 14:40:00,22.91,22.92,22.9,22.92,92163.00940438872,8.0923,8.0958,8.0888,8.0958,92163.0094
2011-01-03 14:45:00,22.92,22.92,22.92,22.92,129571.57784743993,8.0958,8.0958,8.0958,8.0958,129571.5778
2011-01-03 14:50:00,22.92,22.94,22.92,22.94,214211.0762800418,8.0958,8.1029,8.0958,8.1029,214211.0763
2011-01-03 14:55:00,22.94,22.95,22.92,22.93,166144.20062695924,8.1029,8.1064,8.0958,8.0994,166144.2006
2011-01-03 15:00:00,22.92,22.93,22.91,22.91,133960.29258098223,8.0958,8.0994,8.0923,8.0923,133960.2926
2011-01-03 15:05:00,22.91,22.92,22.9,22.9,374921.6300940439,8.0923,8.0958,8.0888,8.0888,374921.6301
2011-01-03 15:10:00,22.9,22.91,22.89,22.9,227377.2204806688,8.0888,8.0923,8.0852,8.0888,227377.2205
2011-01-03 15:15:00,22.89,22.91,22.88,22.89,362382.4451410658,8.0852,8.0923,8.0817,8.0852,362382.4451
2011-01-03 15:20:00,22.89,22.89,22.88,22.89,187669.8014629049,8.0852,8.0852,8.0817,8.0852,187669.8015
2011-01-03 15:25:00,22.89,22.91,22.88,22.89,196447.2309299896,8.0852,8.0923,8.0817,8.0852,196447.2309
2011-01-03 15:30:00,22.88,22.89,22.86,22.87,565308.2549634273,8.0817,8.0852,8.0746,8.0782,565308.255
2011-01-03 15:35:00,22.87,22.91,22.87,22.9,179310.3448275862,8.0782,8.0923,8.0782,8.0888,179310.3448
2011-01-03 15:40:00,22.9,22.9,22.87,22.88,155276.90700104492,8.0888,8.0888,8.0782,8.0817,155276.907
2011-01-03 15:45:00,22.88,22.91,22.87,22.91,326436.7816091954,8.0817,8.0923,8.0782,8.0923,326436.7816
2011-01-03 15:50:00,22.9,22.91,22.87,22.88,351933.12434691744,8.0888,8.0923,8.0782,8.0817,351933.1243
2011-01-03 15:55:00,22.88,22.9,22.87,22.88,847648.9028213166,8.0817,8.0888,8.0782,8.0817,847648.9028
2011-01-04 09:30:00,22.99,23.05,22.9,22.93,688401.2539184953,8.1206,8.1417,8.0888,8.0994,688401.2539
2011-01-04 09:35:00,22.93,22.93,22.88,22.88,278996.8652037617,8.0994,8.0994,8.0817,8.0817,278996.8652
2011-01-04 09:40:00,22.89,22.9,22.87,22.89,232601.8808777429,8.0852,8.0888,8.0782,8.0852,232601.8809
2011-01-04 09:45:00,22.9,22.9,22.89,22.9,142737.72204806688,8.0888,8.0888,8.0852,8.0888,142737.722
2011-01-04 09:50:00,22.9,22.94,22.9,22.91,305329.15360501566,8.0888,8.1029,8.0888,8.0923,305329.1536
2011-01-04 09:55:00,22.9,22.92,22.89,22.91,304493.20794148376,8.0888,8.0958,8.0852,8.0923,304493.2079
2011-01-04 10:00:00,22.91,22.97,22.9,22.96,265830.7210031348,8.0923,8.1135,8.0888,8.11,265830.721
2011-01-04 10:05:00,22.96,22.97,22.94,22.95,239080.4597701149,8.11,8.1135,8.1029,8.1064,239080.4598
2011-01-04 10:10:00,22.95,22.95,22.92,22.93,140020.89864158828,8.1064,8.1064,8.0958,8.0994,140020.8986
2011-01-04 10:15:00,22.93,22.93,22.9,22.92,183072.1003134796,8.0994,8.0994,8.0888,8.0958,183072.1003
2011-01-04 10:20:00,22.92,22.92,22.91,22.92,118913.27063740855,8.0958,8.0958,8.0923,8.0958,118913.2706
2011-01-04 10:25:00,22.92,22.93,22.92,22.92,177847.43991640542,8.0958,8.0994,8.0958,8.0958,177847.4399
2011-01-04 10:30:00,22.92,22.92,22.9,22.9,132079.41483803553,8.0958,8.0958,8.0888,8.0888,132079.4148
2011-01-04 10:35:00,22.9,22.91,22.89,22.9,148589.34169278995,8.0888,8.0923,8.0852,8.0888,148589.3417
2011-01-04 10:40:00,22.91,22.92,22.9,22.92,147544.40961337512,8.0923,8.0958,8.0888,8.0958,147544.4096
2011-01-04 10:45:00,22.91,22.92,22.91,22.92,118913.27063740855,8.0923,8.0958,8.0923,8.0958,118913.2706
2011-01-04 10:50:00,22.92,22.95,22.92,22.94,293416.9278996865,8.0958,8.1064,8.0958,8.1029,293416.9279
2011-01-04 10:55:00,22.94,22.96,22.94,22.94,207314.52455590383,8.1029,8.11,8.1029,8.1029,207314.5246
2011-01-04 11:00:00,22.94,22.98,22.93,22.98,319958.2027168234,8.1029,8.117,8.0994,8.117,319958.2027
2011-01-04 11:05:00,22.98,23.0,22.97,22.98,295297.80564263323,8.117,8.1241,8.1135,8.117,295297.8056
2011-01-04 11:10:00,22.98,23.0,22.96,23.0,267084.6394984326,8.117,8.1241,8.11,8.1241,267084.6395
2011-01-04 11:15:00,23.0,23.03,22.99,23.02,245977.0114942529,8.1241,8.1347,8.1206,8.1312,245977.0115
2011-01-04 11:20:00,23.03,23.03,23.02,23.02,193939.39393939392,8.1347,8.1347,8.1312,8.1312,193939.3939
2011-01-04 11:25:00,23.02,23.04,23.01,23.04,266457.6802507837,8.1312,8.1382,8.1276,8.1382,266457.6803
2011-01-04 11:30:00,23.04,23.09,23.03,23.09,412330.1985370951,8.1382,8.1559,8.1347,8.1559,412330.1985
2011-01-04 11:35:00,23.08,23.11,23.08,23.1,318286.31138975965,8.1523,8.1629,8.1523,8.1594,318286.3114
2011-01-04 11:40:00,23.1,23.12,23.09,23.11,289028.2131661442,8.1594,8.1665,8.1559,8.1629,289028.2132
2011-01-04 11:45:00,23.11,23.12,23.09,23.1,233855.7993730408,8.1629,8.1665,8.1559,8.1594,233855.7994
2011-01-04 11:50:00,23.1,23.1,23.07,23.08,242215.25600835943,8.1594,8.1594,8.1488,8.1523,242215.256
2011-01-04 11:55:00,23.08,23.1,23.07,23.08,145245.55903866247,8.1523,8.1594,8.1488,8.1523,145245.559
2011-01-04 12:00:00,23.08,23.1,23.05,23.07,203761.7554858934,8.1523,8.1594,8.1417,8.1488,203761.7555
2011-01-04 12:05:00,23.07,23.08,23.05,23.07,255381.4002089864,8.1488,8.1523,8.1417,8.1488,255381.4002
2011-01-04 12:10:00,23.07,23.09,23.07,23.09,114524.55590386625,8.1488,8.1559,8.1488,8.1559,114524.5559
2011-01-04 12:15:00,23.09,23.12,23.09,23.12,127063.7408568443,8.1559,8.1665,8.1559,8.1665,127063.7409
2011-01-04 12:20:00,23.12,23.12,23.09,23.09,153187.04284221525,8.1665,8.1665,8.1559,8.1559,153187.0428
2011-01-04 12:25:00,23.09,23.09,23.05,23.07,380355.276907001,8.1559,8.1559,8.1417,8.1488,380355.2769
2011-01-04 12:30:00,23.06,23.09,23.06,23.09,293207.9414838036,8.1453,8.1559,8.1453,8.1559,293207.9415
2011-01-04 12:35:00,23.09,23.09,23.08,23.08,82131.66144200627,8.1559,8.1559,8.1523,8.1523,82131.6614
2011-01-04 12:40:00,23.08,23.11,23.08,23.09,93416.92789968652,8.1523,8.1629,8.1523,8.1559,93416.9279
2011-01-04 12:45:00,23.09,23.09,23.07,23.08,73981.19122257053,8.1559,8.1559,8.1488,8.1523,73981.1912
2011-01-04 12:50:00,23.08,23.09,23.06,23.06,128944.618599791,8.1523,8.1559,8.1453,8.1453,128944.6186
2011-01-04 12:55:00,23.07,23.07,23.06,23.07,85893.41692789969,8.1488,8.1488,8.1453,8.1488,85893.4169
2011-01-04 13:00:00,23.07,23.07,23.04,23.05,150261.2330198537,8.1488,8.1488,8.1382,8.1417,150261.233
2011-01-04 13:05:00,23.04,23.05,23.02,23.03,214629.0491118077,8.1382,8.1417,8.1312,8.1347,214629.0491
2011-01-04 13:10:00,23.03,23.07,23.03,23.07,156948.79832810868,8.1347,8.1488,8.1347,8.1488,156948.7983
2011-01-04 13:15:00,23.07,23.1,23.06,23.1,144827.58620689655,8.1488,8.1594,8.1453,8.1594,144827.5862
2011-01-04 13:20:00,23.1,23.11,23.1,23.1,139811.91222570534,8.1594,8.1629,8.1594,8.1594,139811.9122
2011-01-04 13:25:00,23.1,23.1,23.08,23.09,65830.7210031348,8.1594,8.1594,8.1523,8.1559,65830.721
2011-01-04 13:30:00,23.09,23.11,23.09,23.1,133333.33333333334,8.1559,8.1629,8.1559,8.1594,133333.3333
2011-01-04 13:35:00,23.11,23.11,23.09,23.09,143155.6948798328,8.1629,8.1629,8.1559,8.1559,143155.6949
2011-01-04 13:40:00,23.09,23.09,23.07,23.08,55590.38662486938,8.1559,8.1559,8.1488,8.1523,55590.3866
2011-01-04 13:45:00,23.08,23.08,23.07,23.08,114942.52873563218,8.1523,8.1523,8.1488,8.1523,114942.5287
2011-01-04 13:50:00,23.08,23.08,23.06,23.07,62277.95193312434,8.1523,8.1523,8.1453,8.1488,62277.9519
2011-01-04 13:55:00,23.07,23.08,23.06,23.08,108045.97701149424,8.1488,8.1523,8.1453,8.1523,108045.977
2011-01-04 14:00:00,23.08,23.08,23.06,23.07,74190.1776384535,8.1523,8.1523,8.1453,8.1488,74190.1776
2011-01-04 14:05:00,23.07,23.07,23.05,23.06,223197.4921630094,8.1488,8.1488,8.1417,8.1453,223197.4922
2011-01-04 14:10:00,23.05,23.06,23.04,23.05,199373.04075235108,8.1417,8.1453,8.1382,8.1417,199373.0408
2011-01-04 14:15:00,23.04,23.05,23.04,23.04,63949.843260188085,8.1382,8.1417,8.1382,8.1382,63949.8433
2011-01-04 14:20:00,23.04,23.04,23.02,23.02,239289.4461859979,8.1382,8.1382,8.1312,8.1312,239289.4462
2011-01-04 14:25:00,23.02,23.04,23.02,23.04,221525.6008359457,8.1312,8.1382,8.1312,8.1382,221525.6008
2011-01-04 14:30:00,23.04,23.05,23.04,23.05,67711.59874608151,8.1382,8.1417,8.1382,8.1417,67711.5987
2011-01-04 14:35:00,23.05,23.05,23.01,23.02,158620.6896551724,8.1417,8.1417,8.1276,8.1312,158620.6897
2011-01-04 14:40:00,23.01,23.04,23.01,23.04,251201.67189132705,8.1276,8.1382,8.1276,8.1382,251201.6719
2011-01-04 14:45:00,23.04,23.04,23.02,23.02,80459.77011494253,8.1382,8.1382,8.1312,8.1312,80459.7701
2011-01-04 14:50:00,23.02,23.04,23.02,23.03,89864.15882967607,8.1312,8.1382,8.1312,8.1347,89864.1588
2011-01-04 14:55:00,23.04,23.04,23.03,23.04,106792.05851619644,8.1382,8.1382,8.1347,8.1382,106792.0585
2011-01-04 15:00:00,23.04,23.05,23.03,23.04,163636.36363636362,8.1382,8.1417,8.1347,8.1382,163636.3636
2011-01-04 15:05:00,23.03,23.04,23.03,23.04,290491.11807732494,8.1347,8.1382,8.1347,8.1382,290491.1181
2011-01-04 15:10:00,23.04,23.05,23.03,23.04,125809.8223615465,8.1382,8.1417,8.1347,8.1382,125809.8224
2011-01-04 15:15:00,23.04,23.05,23.03,23.05,161964.4723092999,8.1382,8.1417,8.1347,8.1417,161964.4723
2011-01-04 15:20:00,23.05,23.06,23.03,23.05,193312.43469174503,8.1417,8.1453,8.1347,8.1417,193312.4347
2011-01-04 15:25:00,23.06,23.06,23.05,23.05,174712.6436781609,8.1453,8.1453,8.1417,8.1417,174712.6437
2011-01-04 15:30:00,23.06,23.06,23.05,23.06,304911.1807732497,8.1453,8.1453,8.1417,8.1453,304911.1808
2011-01-04 15:35:00,23.06,23.07,23.04,23.07,405642.6332288401,8.1453,8.1488,8.1382,8.1488,405642.6332
2011-01-04 15:40:00,23.07,23.08,23.06,23.07,290700.10449320794,8.1488,8.1523,8.1453,8.1488,290700.1045
2011-01-04 15:45:00,23.07,23.1,23.07,23.09,513688.6102403344,8.1488,8.1594,8.1488,8.1559,513688.6102
2011-01-04 15:50:00,23.09,23.09,23.06,23.06,357157.7847439916,8.1559,8.1559,8.1453,8.1453,357157.7847
2011-01-04 15:55:00,23.06,23.1,23.06,23.09,1178683.3855799374,8.1453,8.1594,8.1453,8.1559,1178683.3856
2011-01-05 09:30:00,23.07,23.16,23.0,23.15,963218.3908045976,8.1488,8.1806,8.1241,8.1771,963218.3908
2011-01-05 09:35:00,23.15,23.2,23.12,23.17,427168.23406478576,8.1771,8.1947,8.1665,8.1841,427168.2341
2011-01-05 09:40:00,23.16,23.32,23.16,23.32,943364.6812957156,8.1806,8.2371,8.1806,8.2371,943364.6813
2011-01-05 09:45:00,23.31,23.36,23.3,23.33,539393.9393939393,8.2336,8.2512,8.2301,8.2407,539393.9394
2011-01-05 09:50:00,23.33,23.34,23.24,23.26,498014.6290491118,8.2407,8.2442,8.2089,8.2159,498014.629
2011-01-05 09:55:00,23.26,23.27,23.24,23.25,184743.99164054336,8.2159,8.2195,8.2089,8.2124,184743.9916
2011-01-05 10:00:00,23.26,23.27,23.19,23.19,377847.4399164054,8.2159,8.2195,8.1912,8.1912,377847.4399
2011-01-05 10:05:00,23.2,23.2,23.15,23.17,321839.0804597701,8.1947,8.1947,8.1771,8.1841,321839.0805
2011-01-05 10:10:00,23.17,23.17,23.14,23.17,319331.2434691745,8.1841,8.1841,8.1735,8.1841,319331.2435
2011-01-05 10:15:00,23.17,23.18,23.14,23.14,374085.684430512,8.1841,8.1877,8.1735,8.1735,374085.6844
2011-01-05 10:20:00,23.14,23.14,23.12,23.12,199164.0543364681,8.1735,8.1735,8.1665,8.1665,199164.0543
2011-01-05 10:25:00,23.12,23.16,23.12,23.13,419644.72309299896,8.1665,8.1806,8.1665,8.17,419644.7231
2011-01-05 10:30:00,23.13,23.14,23.1,23.1,215047.0219435737,8.17,8.1735,8.1594,8.1594,215047.0219
2011-01-05 10:35:00,23.1,23.1,23.08,23.08,524137.9310344827,8.1594,8.1594,8.1523,8.1523,524137.931
2011-01-05 10:40:00,23.08,23.09,23.07,23.07,271473.3542319749,8.1523,8.1559,8.1488,8.1488,271473.3542
2011-01-05 10:45:00,23.07,23.09,23.05,23.08,497387.6698014629,8.1488,8.1559,8.1417,8.1523,497387.6698
2011-01-05 10:50:00,23.08,23.12,23.07,23.1,436781.6091954023,8.1523,8.1665,8.1488,8.1594,436781.6092
2011-01-05 10:55:00,23.1,23.15,23.09,23.15,277742.94670846395,8.1594,8.1771,8.1559,8.1771,277742.9467
2011-01-05 11:00:00,23.15,23.15,23.11,23.12,169696.9696969697,8.1771,8.1771,8.1629,8.1665,169696.9697
2011-01-05 11:05:00,23.12,23.12,23.09,23.12,253500.5224660397,8.1665,8.1665,8.1559,8.1665,253500.5225
2011-01-05 11:10:00,23.12,23.14,23.11,23.13,212121.21212121213,8.1665,8.1735,8.1629,8.17,212121.2121
2011-01-05 11:15:00,23.14,23.17,23.14,23.17,200835.94566353183,8.1735,8.1841,8.1735,8.1841,200835.9457
2011-01-05 11:20:00,23.16,23.22,23.16,23.17,410240.3343782654,8.1806,8.2018,8.1806,8.1841,410240.3344
2011-01-05 11:25:00,23.17,23.2,23.17,23.19,300731.4524555904,8.1841,8.1947,8.1841,8.1912,300731.4525
2011-01-05 11:30:00,23.19,23.2,23.16,23.16,282967.60710553813,8.1912,8.1947,8.1806,8.1806,282967.6071
2011-01-05 11:35:00,23.16,23.16,23.14,23.16,485684.4305120167,8.1806,8.1806,8.1735,8.1806,485684.4305
2011-01-05 11:40:00,23.16,23.16,23.13,23.15,326018.80877742945,8.1806,8.1806,8.17,8.1771,326018.8088
2011-01-05 11:45:00,23.15,23.17,23.15,23.15,411076.28004179726,8.1771,8.1841,8.1771,8.1771,411076.28
2011-01-05 11:50:00,23.15,23.19,23.15,23.17,168025.07836990594,8.1771,8.1912,8.1771,8.1841,168025.0784
2011-01-05 11:55:00,23.18,23.19,23.17,23.19,160501.5673981191,8.1877,8.1912,8.1841,8.1912,160501.5674
2011-01-05 12:00:00,23.19,23.21,23.19,23.21,273145.24555903865,8.1912,8.1983,8.1912,8.1983,273145.2456
2011-01-05 12:05:00,23.21,23.23,23.21,23.21,252664.57680250783,8.1983,8.2053,8.1983,8.1983,252664.5768
2011-01-05 12:10:00,23.21,23.22,23.19,23.19,178474.39916405434,8.1983,8.2018,8.1912,8.1912,178474.3992
2011-01-05 12:15:00,23.19,23.23,23.19,23.23,155485.8934169279,8.1912,8.2053,8.1912,8.2053,155485.8934
2011-01-05 12:20:00,23.23,23.26,23.22,23.26,158411.70323928943,8.2053,8.2159,8.2018,8.2159,158411.7032
2011-01-05 12:25:00,23.25,23.26,23.23,23.26,351306.16509926855,8.2124,8.2159,8.2053,8.2159,351306.1651
2011-01-05 12:30:00,23.25,23.26,23.22,23.23,384535.0052246604,8.2124,8.2159,8.2018,8.2053,384535.0052
2011-01-05 12:35:00,23.22,23.24,23.22,23.23,341483.80355276907,8.2018,8.2089,8.2018,8.2053,341483.8036
2011-01-05 12:40:00,23.23,23.26,23.22,23.24,282549.6342737722,8.2053,8.2159,8.2018,8.2089,282549.6343
2011-01-05 12:45:00,23.23,23.25,23.23,23.24,188296.76071055385,8.2053,8.2124,8.2053,8.2089,188296.7607
2011-01-05 12:50:00,23.23,23.26,23.23,23.25,151724.13793103446,8.2053,8.2159,8.2053,8.2124,151724.1379
2011-01-05 12:55:00,23.25,23.26,23.25,23.26,143782.6541274817,8.2124,8.2159,8.2124,8.2159,143782.6541
2011-01-05 13:00:00,23.25,23.26,23.23,23.23,117241.37931034484,8.2124,8.2159,8.2053,8.2053,117241.3793
2011-01-05 13:05:00,23.23,23.23,23.22,23.22,347126.4367816092,8.2053,8.2053,8.2018,8.2018,347126.4368
2011-01-05 13:10:00,23.22,23.22,23.21,23.21,360710.5538140021,8.2018,8.2018,8.1983,8.1983,360710.5538
2011-01-05 13:15:00,23.21,23.22,23.21,23.21,126227.79519331244,8.1983,8.2018,8.1983,8.1983,126227.7952
2011-01-05 13:20:00,23.21,23.22,23.21,23.21,192476.4890282132,8.1983,8.2018,8.1983,8.1983,192476.489
2011-01-05 13:25:00,23.22,23.22,23.19,23.19,193730.40752351092,8.2018,8.2018,8.1912,8.1912,193730.4075
2011-01-05 13:30:00,23.2,23.21,23.19,23.2,118286.31138975966,8.1947,8.1983,8.1912,8.1947,118286.3114
2011-01-05 13:35:00,23.21,23.23,23.2,23.23,192685.4754440961,8.1983,8.2053,8.1947,8.2053,192685.4754
2011-01-05 13:40:00,23.23,23.25,23.23,23.23,247021.9435736677,8.2053,8.2124,8.2053,8.2053,247021.9436
2011-01-05 13:45:00,23.24,23.24,23.2,23.2,455799.3730407523,8.2089,8.2089,8.1947,8.1947,455799.373
2011-01-05 13:50:00,23.21,23.21,23.2,23.21,138349.00731452456,8.1983,8.1983,8.1947,8.1983,138349.0073
2011-01-05 13:55:00,23.2,23.21,23.2,23.21,122257.05329153604,8.1947,8.1983,8.1947,8.1983,122257.0533
2011-01-05 14:00:00,23.21,23.21,23.17,23.17,289864.15882967605,8.1983,8.1983,8.1841,8.1841,289864.1588
2011-01-05 14:05:00,23.17,23.18,23.16,23.17,311807.7324973877,8.1841,8.1877,8.1806,8.1841,311807.7325
2011-01-05 14:10:00,23.18,23.18,23.15,23.15,313688.61024033435,8.1877,8.1877,8.1771,8.1771,313688.6102
2011-01-05 14:15:00,23.15,23.16,23.12,23.12,396029.2580982236,8.1771,8.1806,8.1665,8.1665,396029.2581
2011-01-05 14:20:00,23.12,23.17,23.12,23.17,305120.1671891327,8.1665,8.1841,8.1665,8.1841,305120.1672
2011-01-05 14:25:00,23.16,23.17,23.14,23.14,222988.5057471264,8.1806,8.1841,8.1735,8.1735,222988.5057
2011-01-05 14:30:00,23.14,23.16,23.14,23.16,164681.29571577843,8.1735,8.1806,8.1735,8.1806,164681.2957
2011-01-05 14:35:00,23.16,23.16,23.14,23.15,136259.14315569488,8.1806,8.1806,8.1735,8.1771,136259.1432
2011-01-05 14:40:00,23.14,23.15,23.14,23.15,139184.95297805642,8.1735,8.1771,8.1735,8.1771,139184.953
2011-01-05 14:45:00,23.15,23.16,23.15,23.16,199373.04075235108,8.1771,8.1806,8.1771,8.1806,199373.0408
2011-01-05 14:50:00,23.16,23.16,23.15,23.15,135632.18390804596,8.1806,8.1806,8.1771,8.1771,135632.1839
2011-01-05 14:55:00,23.16,23.16,23.15,23.16,191849.52978056425,8.1806,8.1806,8.1771,8.1806,191849.5298
2011-01-05 15:00:00,23.16,23.16,23.14,23.14,248484.84848484848,8.1806,8.1806,8.1735,8.1735,248484.8485
2011-01-05 15:05:00,23.15,23.15,23.14,23.14,375966.5621734587,8.1771,8.1771,8.1735,8.1735,375966.5622
2011-01-05 15:10:00,23.14,23.14,23.12,23.12,345036.5726227795,8.1735,8.1735,8.1665,8.1665,345036.5726
2011-01-05 15:15:00,23.12,23.12,23.1,23.1,296342.73772204807,8.1665,8.1665,8.1594,8.1594,296342.7377
2011-01-05 15:20:00,23.1,23.11,23.06,23.07,597074.1901776384,8.1594,8.1629,8.1453,8.1488,597074.1902
2011-01-05 15:25:00,23.06,23.11,23.06,23.1,370950.8881922675,8.1453,8.1629,8.1453,8.1594,370950.8882
2011-01-05 15:30:00,23.1,23.13,23.1,23.11,440543.3646812957,8.1594,8.17,8.1594,8.1629,440543.3647
2011-01-05 15:35:00,23.11,23.13,23.1,23.13,272936.2591431557,8.1629,8.17,8.1594,8.17,272936.2591
2011-01-05 15:40:00,23.13,23.13,23.09,23.09,270428.4221525601,8.17,8.17,8.1559,8.1559,270428.4222
2011-01-05 15:45:00,23.1,23.13,23.09,23.13,781609.1954022988,8.1594,8.17,8.1559,8.17,781609.1954
2011-01-05 15:50:00,23.13,23.13,23.11,23.12,478578.8923719958,8.17,8.17,8.1629,8.1665,478578.8924
2011-01-05 15:55:00,23.11,23.12,23.09,23.1,957575.7575757576,8.1629,8.1665,8.1559,8.1594,957575.7576
2011-01-06 09:30:00,23.21,23.26,23.12,23.16,459561.12852664577,8.1983,8.2159,8.1665,8.1806,459561.1285
2011-01-06 09:35:00,23.17,23.23,23.16,23.21,285475.4440961337,8.1841,8.2053,8.1806,8.1983,285475.4441
2011-01-06 09:40:00,23.2,23.21,23.17,23.19,247439.91640543364,8.1947,8.1983,8.1841,8.1912,247439.9164
2011-01-06 09:45:00,23.19,23.19,23.14,23.15,272518.28631138976,8.1912,8.1912,8.1735,8.1771,272518.2863
2011-01-06 09:50:00,23.14,23.22,23.13,23.15,384743.9916405433,8.1735,8.2018,8.17,8.1771,384743.9916
2011-01-06 09:55:00,23.15,23.19,23.15,23.17,157157.78474399162,8.1771,8.1912,8.1771,8.1841,157157.7847
2011-01-06 10:00:00,23.17,23.19,23.15,23.15,96760.710553814,8.1841,8.1912,8.1771,8.1771,96760.7106
2011-01-06 10:05:00,23.15,23.16,23.14,23.15,170741.90177638453,8.1771,8.1806,8.1735,8.1771,170741.9018
2011-01-06 10:10:00,23.15,23.16,23.12,23.13,286102.40334378264,8.1771,8.1806,8.1665,8.17,286102.4033
2011-01-06 10:15:00,23.12,23.13,23.07,23.07,571786.8338557994,8.1665,8.17,8.1488,8.1488,571786.8339
2011-01-06 10:20:00,23.07,23.09,23.06,23.07,297178.6833855799,8.1488,8.1559,8.1453,8.1488,297178.6834
2011-01-06 10:25:00,23.07,23.09,23.06,23.08,367189.1327063741,8.1488,8.1559,8.1453,8.1523,367189.1327
2011-01-06 10:30:00,23.08,23.09,23.07,23.08,221734.58725182863,8.1523,8.1559,8.1488,8.1523,221734.5873
2011-01-06 10:35:00,23.07,23.08,23.07,23.07,255381.4002089864,8.1488,8.1523,8.1488,8.1488,255381.4002
2011-01-06 10:40:00,23.07,23.08,23.07,23.08,152560.08359456636,8.1488,8.1523,8.1488,8.1523,152560.0836
2011-01-06 10:45:00,23.08,23.08,23.04,23.04,393730.407523511,8.1523,8.1523,8.1382,8.1382,393730.4075
2011-01-06 10:50:00,23.04,23.04,23.01,23.02,437826.54127481714,8.1382,8.1382,8.1276,8.1312,437826.5413
2011-01-06 10:55:00,23.02,23.02,23.0,23.02,349634.2737722048,8.1312,8.1312,8.1241,8.1312,349634.2738
2011-01-06 11:00:00,23.02,23.03,23.0,23.0,303030.30303030304,8.1312,8.1347,8.1241,8.1241,303030.303
2011-01-06 11:05:00,23.0,23.01,22.98,23.0,333751.30616509926,8.1241,8.1276,8.117,8.1241,333751.3062
2011-01-06 11:10:00,23.0,23.03,23.0,23.03,226541.27481713687,8.1241,8.1347,8.1241,8.1347,226541.2748
2011-01-06 11:15:00,23.03,23.05,23.03,23.04,156739.8119122257,8.1347,8.1417,8.1347,8.1382,156739.8119
2011-01-06 11:20:00,23.05,23.08,23.05,23.08,118286.31138975966,8.1417,8.1523,8.1417,8.1523,118286.3114
2011-01-06 11:25:00,23.09,23.09,23.06,23.08,115778.47439916406,8.1559,8.1559,8.1453,8.1523,115778.4744
2011-01-06 11:30:00,23.08,23.11,23.07,23.08,94461.85997910135,8.1523,8.1629,8.1488,8.1523,94461.86
2011-01-06 11:35:00,23.07,23.1,23.06,23.08,137931.0344827586,8.1488,8.1594,8.1453,8.1523,137931.0345
2011-01-06 11:40:00,23.07,23.08,23.06,23.08,199164.0543364681,8.1488,8.1523,8.1453,8.1523,199164.0543
2011-01-06 11:45:00,23.08,23.08,23.03,23.04,319958.2027168234,8.1523,8.1523,8.1347,8.1382,319958.2027
2011-01-06 11:50:00,23.04,23.04,23.03,23.03,342110.762800418,8.1382,8.1382,8.1347,8.1347,342110.7628
2011-01-06 11:55:00,23.03,23.03,23.0,23.02,353396.0292580982,8.1347,8.1347,8.1241,8.1312,353396.0293
2011-01-06 12:00:00,23.02,23.02,22.98,22.98,325809.8223615465,8.1312,8.1312,8.117,8.117,325809.8224
2011-01-06 12:05:00,22.98,22.98,22.95,22.96,482549.6342737722,8.117,8.117,8.1064,8.11,482549.6343
2011-01-06 12:10:00,22.96,22.96,22.93,22.96,285893.4169278997,8.11,8.11,8.0994,8.11,285893.4169
2011-01-06 12:15:00,22.96,22.98,22.93,22.94,287983.2810867294,8.11,8.117,8.0994,8.1029,287983.2811
2011-01-06 12:20:00,22.94,22.96,22.92,22.92,313897.59665621736,8.1029,8.11,8.0958,8.0958,313897.5967
2011-01-06 12:25:00,22.92,22.92,22.91,22.92,280459.7701149425,8.0958,8.0958,8.0923,8.0958,280459.7701
2011-01-06 12:30:00,22.92,22.93,22.91,22.91,470428.4221525601,8.0958,8.0994,8.0923,8.0923,470428.4222
2011-01-06 12:35:00,22.91,22.92,22.87,22.88,720794.1483803552,8.0923,8.0958,8.0782,8.0817,720794.1484
2011-01-06 12:40:00,22.88,22.88,22.86,22.88,504075.2351097179,8.0817,8.0817,8.0746,8.0817,504075.2351
2011-01-06 12:45:00,22.88,22.89,22.87,22.88,310344.8275862069,8.0817,8.0852,8.0782,8.0817,310344.8276
2011-01-06 12:50:00,22.88,22.92,22.88,22.92,154022.9885057471,8.0817,8.0958,8.0817,8.0958,154022.9885
2011-01-06 12:55:00,22.93,22.94,22.91,22.91,608986.4158829675,8.0994,8.1029,8.0923,8.0923,608986.4159
2011-01-06 13:00:00,22.91,22.92,22.91,22.91,257262.27795193312,8.0923,8.0958,8.0923,8.0923,257262.278
2011-01-06 13:05:00,22.91,22.94,22.91,22.94,174921.63009404388,8.0923,8.1029,8.0923,8.1029,174921.6301
2011-01-06 13:10:00,22.93,22.94,22.92,22.92,206269.59247648905,8.0994,8.1029,8.0958,8.0958,206269.5925
2011-01-06 13:15:00,22.92,22.94,22.92,22.94,170532.91536050156,8.0958,8.1029,8.0958,8.1029,170532.9154
2011-01-06 13:20:00,22.94,22.99,22.94,22.97,389132.7063740857,8.1029,8.1206,8.1029,8.1135,389132.7064
2011-01-06 13:25:00,22.98,22.98,22.95,22.97,152978.05642633227,8.117,8.117,8.1064,8.1135,152978.0564
2011-01-06 13:30:00,22.97,22.97,22.95,22.95,100940.43887147336,8.1135,8.1135,8.1064,8.1064,100940.4389
2011-01-06 13:35:00,22.95,22.95,22.92,22.93,240752.35109717867,8.1064,8.1064,8.0958,8.0994,240752.3511
2011-01-06 13:40:00,22.93,22.95,22.92,22.95,148589.34169278995,8.0994,8.1064,8.0958,8.1064,148589.3417
2011-01-06 13:45:00,22.95,22.97,22.95,22.97,122675.02612330198,8.1064,8.1135,8.1064,8.1135,122675.0261
2011-01-06 13:50:00,22.97,22.99,22.96,22.98,132288.40125391848,8.1135,8.1206,8.11,8.117,132288.4013
2011-01-06 13:55:00,22.98,22.99,22.98,22.99,145036.57262277952,8.117,8.1206,8.117,8.1206,145036.5726
2011-01-06 14:00:00,22.99,23.0,22.97,22.97,311807.7324973877,8.1206,8.1241,8.1135,8.1135,311807.7325
2011-01-06 14:05:00,22.97,22.97,22.97,22.97,158411.70323928943,8.1135,8.1135,8.1135,8.1135,158411.7032
2011-01-06 14:10:00,22.97,22.97,22.94,22.94,381609.1954022988,8.1135,8.1135,8.1029,8.1029,381609.1954
2011-01-06 14:15:00,22.94,22.97,22.94,22.97,296342.73772204807,8.1029,8.1135,8.1029,8.1135,296342.7377
2011-01-06 14:20:00,22.97,22.98,22.95,22.96,178265.41274817137,8.1135,8.117,8.1064,8.11,178265.4127
2011-01-06 14:25:00,22.96,22.98,22.96,22.97,185370.95088819225,8.11,8.117,8.11,8.1135,185370.9509
2011-01-06 14:30:00,22.97,22.98,22.96,22.96,182236.1546499477,8.1135,8.117,8.11,8.11,182236.1546
2011-01-06 14:35:00,22.96,22.97,22.95,22.97,104493.2079414838,8.11,8.1135,8.1064,8.1135,104493.2079
2011-01-06 14:40:00,22.97,22.97,22.95,22.97,241379.3103448276,8.1135,8.1135,8.1064,8.1135,241379.3103
2011-01-06 14:45:00,22.97,22.98,22.95,22.95,302612.3301985371,8.1135,8.117,8.1064,8.1064,302612.3302
2011-01-06 14:50:00,22.95,22.96,22.93,22.95,177638.45350052245,8.1064,8.11,8.0994,8.1064,177638.4535
2011-01-06 14:55:00,22.95,22.96,22.94,22.94,117450.36572622778,8.1064,8.11,8.1029,8.1029,117450.3657
2011-01-06 15:00:00,22.94,22.95,22.93,22.95,173667.71159874607,8.1029,8.1064,8.0994,8.1064,173667.7116
2011-01-06 15:05:00,22.95,22.96,22.94,22.94,184117.03239289444,8.1064,8.11,8.1029,8.1029,184117.0324
2011-01-06 15:10:00,22.94,22.95,22.93,22.95,181191.2225705329,8.1029,8.1064,8.0994,8.1064,181191.2226
2011-01-06 15:15:00,22.95,22.98,22.94,22.97,409404.38871473353,8.1064,8.117,8.1029,8.1135,409404.3887
2011-01-06 15:20:00,22.98,22.99,22.97,22.99,165935.2142110763,8.117,8.1206,8.1135,8.1206,165935.2142
2011-01-06 15:25:00,22.99,22.99,22.97,22.99,175966.56217345872,8.1206,8.1206,8.1135,8.1206,175966.5622
2011-01-06 15:30:00,22.98,22.99,22.97,22.97,147544.40961337512,8.117,8.1206,8.1135,8.1135,147544.4096
2011-01-06 15:35:00,22.97,23.01,22.97,23.0,156948.79832810868,8.1135,8.1276,8.1135,8.1241,156948.7983
2011-01-06 15:40:00,23.01,23.01,22.99,22.99,230721.00313479625,8.1276,8.1276,8.1206,8.1206,230721.0031
2011-01-06 15:45:00,23.0,23.01,22.99,23.01,295506.7920585162,8.1241,8.1276,8.1206,8.1276,295506.7921
2011-01-06 15:50:00,23.01,23.04,23.01,23.04,422152.5600835946,8.1276,8.1382,8.1276,8.1382,422152.5601
2011-01-06 15:55:00,23.04,23.06,23.03,23.04,974085.684430512,8.1382,8.1453,8.1347,8.1382,974085.6844
2011-01-07 09:30:00,23.03,23.06,22.99,23.03,383072.1003134796,8.1347,8.1453,8.1206,8.1347,383072.1003
2011-01-07 09:35:00,23.03,23.1,23.03,23.09,365099.2685475444,8.1347,8.1594,8.1347,8.1559,365099.2685
2011-01-07 09:40:00,23.09,23.1,23.04,23.08,189550.6792058516,8.1559,8.1594,8.1382,8.1523,189550.6792
2011-01-07 09:45:00,23.08,23.09,23.03,23.04,121421.10762800416,8.1523,8.1559,8.1347,8.1382,121421.1076
2011-01-07 09:50:00,23.04,23.04,22.98,23.0,181191.2225705329,8.1382,8.1382,8.117,8.1241,181191.2226
2011-01-07 09:55:00,23.0,23.05,23.0,23.03,141274.8171368861,8.1241,8.1417,8.1241,8.1347,141274.8171
2011-01-07 10:00:00,23.03,23.06,23.02,23.03,159665.62173458724,8.1347,8.1453,8.1312,8.1347,159665.6217
2011-01-07 10:05:00,23.03,23.06,23.01,23.06,191013.5841170324,8.1347,8.1453,8.1276,8.1453,191013.5841
2011-01-07 10:10:00,23.06,23.1,23.06,23.09,208986.4158829676,8.1453,8.1594,8.1453,8.1559,208986.4159
2011-01-07 10:15:00,23.09,23.14,23.09,23.14,121003.13479623824,8.1559,8.1735,8.1559,8.1735,121003.1348
2011-01-07 10:20:00,23.13,23.14,23.11,23.13,216927.8996865204,8.17,8.1735,8.1629,8.17,216927.8997
2011-01-07 10:25:00,23.14,23.14,23.13,23.13,166562.17345872518,8.1735,8.1735,8.17,8.17,166562.1735
2011-01-07 10:30:00,23.14,23.14,23.13,23.14,124973.87669801465,8.1735,8.1735,8.17,8.1735,124973.8767
2011-01-07 10:35:00,23.14,23.14,23.1,23.13,119749.21630094045,8.1735,8.1735,8.1594,8.17,119749.2163
2011-01-07 10:40:00,23.13,23.14,23.04,23.05,246185.99791013583,8.17,8.1735,8.1382,8.1417,246185.9979
2011-01-07 10:45:00,23.04,23.07,23.02,23.07,119540.22988505747,8.1382,8.1488,8.1312,8.1488,119540.2299
2011-01-07 10:50:00,23.07,23.07,23.02,23.06,176384.53500522466,8.1488,8.1488,8.1312,8.1453,176384.535
2011-01-07 10:55:00,23.06,23.09,23.05,23.08,114733.5423197492,8.1453,8.1559,8.1417,8.1523,114733.5423
2011-01-07 11:00:00,23.08,23.11,23.05,23.11,200417.97283176592,8.1523,8.1629,8.1417,8.1629,200417.9728
2011-01-07 11:05:00,23.11,23.12,23.09,23.09,140647.8578892372,8.1629,8.1665,8.1559,8.1559,140647.8579
2011-01-07 11:10:00,23.09,23.11,23.09,23.1,135214.21107628004,8.1559,8.1629,8.1559,8.1594,135214.2111
2011-01-07 11:15:00,23.1,23.13,23.08,23.12,120585.16196447233,8.1594,8.17,8.1523,8.1665,120585.162
2011-01-07 11:20:00,23.12,23.13,23.07,23.08,140856.84430512018,8.1665,8.17,8.1488,8.1523,140856.8443
2011-01-07 11:25:00,23.07,23.12,23.07,23.1,178892.37199582026,8.1488,8.1665,8.1488,8.1594,178892.372
2011-01-07 11:30:00,23.1,23.1,23.06,23.09,187878.78787878787,8.1594,8.1594,8.1453,8.1559,187878.7879
2011-01-07 11:35:00,23.09,23.1,23.06,23.1,214629.0491118077,8.1559,8.1594,8.1453,8.1594,214629.0491
2011-01-07 11:40:00,23.1,23.1,23.08,23.1,79414.83803552769,8.1594,8.1594,8.1523,8.1594,79414.838
2011-01-07 11:45:00,23.1,23.12,23.08,23.08,131661.4420062696,8.1594,8.1665,8.1523,8.1523,131661.442
2011-01-07 11:50:00,23.08,23.1,23.07,23.09,105120.1671891327,8.1523,8.1594,8.1488,8.1559,105120.1672
2011-01-07 11:55:00,23.1,23.11,23.08,23.11,94043.88714733542,8.1594,8.1629,8.1523,8.1629,94043.8871
2011-01-07 12:00:00,23.11,23.12,23.08,23.09,207314.52455590383,8.1629,8.1665,8.1523,8.1559,207314.5246
2011-01-07 12:05:00,23.08,23.09,23.08,23.09,65830.7210031348,8.1523,8.1559,8.1523,8.1559,65830.721
2011-01-07 12:10:00,23.09,23.1,23.08,23.08,101567.39811912226,8.1559,8.1594,8.1523,8.1523,101567.3981
2011-01-07 12:15:00,23.09,23.1,23.08,23.09,57471.26436781609,8.1559,8.1594,8.1523,8.1559,57471.2644
2011-01-07 12:20:00,23.09,23.12,23.09,23.11,102403.34378265412,8.1559,8.1665,8.1559,8.1629,102403.3438
2011-01-07 12:25:00,23.11,23.13,23.1,23.12,215673.98119122256,8.1629,8.17,8.1594,8.1665,215673.9812
2011-01-07 12:30:00,23.11,23.14,23.11,23.14,295088.81922675023,8.1629,8.1735,8.1629,8.1735,295088.8192
2011-01-07 12:35:00,23.13,23.15,23.11,23.11,194775.3396029258,8.17,8.1771,8.1629,8.1629,194775.3396
2011-01-07 12:40:00,23.12,23.13,23.1,23.11,93416.92789968652,8.1665,8.17,8.1594,8.1629,93416.9279
2011-01-07 12:45:00,23.12,23.14,23.11,23.14,155903.86624869384,8.1665,8.1735,8.1629,8.1735,155903.8662
2011-01-07 12:50:00,23.14,23.15,23.12,23.14,321212.1212121212,8.1735,8.1771,8.1665,8.1735,321212.1212
2011-01-07 12:55:00,23.14,23.16,23.13,23.15,192894.46185997908,8.1735,8.1806,8.17,8.1771,192894.4619
2011-01-07 13:00:00,23.15,23.15,23.12,23.14,150888.1922675026,8.1771,8.1771,8.1665,8.1735,150888.1923
2011-01-07 13:05:00,23.14,23.15,23.13,23.13,86729.36259143155,8.1735,8.1771,8.17,8.17,86729.3626
2011-01-07 13:10:00,23.14,23.14,23.13,23.14,85893.41692789969,8.1735,8.1735,8.17,8.1735,85893.4169
2011-01-07 13:15:00,23.14,23.14,23.13,23.14,145245.55903866247,8.1735,8.1735,8.17,8.1735,145245.559
2011-01-07 13:20:00,23.14,23.15,23.13,23.15,91745.03657262278,8.1735,8.1771,8.17,8.1771,91745.0366
2011-01-07 13:25:00,23.15,23.16,23.13,23.13,105956.11285266458,8.1771,8.1806,8.17,8.17,105956.1129
2011-01-07 13:30:00,23.13,23.15,23.13,23.15,118077.32497387668,8.17,8.1771,8.17,8.1771,118077.325
2011-01-07 13:35:00,23.15,23.15,23.14,23.14,74817.1368861024,8.1771,8.1771,8.1735,8.1735,74817.1369
2011-01-07 13:40:00,23.15,23.15,23.14,23.15,30512.01671891327,8.1771,8.1771,8.1735,8.1771,30512.0167
2011-01-07 13:45:00,23.15,23.15,23.13,23.14,56008.35945663532,8.1771,8.1771,8.17,8.1735,56008.3595
2011-01-07 13:50:00,23.14,23.16,23.14,23.16,192894.46185997908,8.1735,8.1806,8.1735,8.1806,192894.4619
2011-01-07 13:55:00,23.16,23.18,23.15,23.18,149843.26018808776,8.1806,8.1877,8.1771,8.1877,149843.2602
2011-01-07 14:00:00,23.17,23.18,23.16,23.18,107836.99059561128,8.1841,8.1877,8.1806,8.1877,107836.9906
2011-01-07 14:05:00,23.17,23.18,23.16,23.17,110971.7868338558,8.1841,8.1877,8.1806,8.1841,110971.7868
2011-01-07 14:10:00,23.17,23.17,23.13,23.13,239080.4597701149,8.1841,8.1841,8.17,8.17,239080.4598
2011-01-07 14:15:00,23.13,23.15,23.11,23.14,126436.7816091954,8.17,8.1771,8.1629,8.1735,126436.7816
2011-01-07 14:20:00,23.14,23.16,23.14,23.15,82758.62068965517,8.1735,8.1806,8.1735,8.1771,82758.6207
2011-01-07 14:25:00,23.15,23.18,23.15,23.18,141065.83072100312,8.1771,8.1877,8.1771,8.1877,141065.8307
2011-01-07 14:30:00,23.18,23.18,23.16,23.17,102194.35736677116,8.1877,8.1877,8.1806,8.1841,102194.3574
2011-01-07 14:35:00,23.16,23.17,23.15,23.15,93625.91431556948,8.1806,8.1841,8.1771,8.1771,93625.9143
2011-01-07 14:40:00,23.15,23.15,23.15,23.15,78996.86520376176,8.1771,8.1771,8.1771,8.1771,78996.8652
2011-01-07 14:45:00,23.15,23.17,23.14,23.17,153814.00208986417,8.1771,8.1841,8.1735,8.1841,153814.0021
2011-01-07 14:50:00,23.17,23.17,23.16,23.16,92163.00940438872,8.1841,8.1841,8.1806,8.1806,92163.0094
2011-01-07 14:55:00,23.16,23.16,23.14,23.14,138349.00731452456,8.1806,8.1806,8.1735,8.1735,138349.0073
2011-01-07 15:00:00,23.14,23.15,23.13,23.13,137095.08881922674,8.1735,8.1771,8.17,8.17,137095.0888
2011-01-07 15:05:00,23.13,23.15,23.13,23.15,127690.7001044932,8.17,8.1771,8.17,8.1771,127690.7001
2011-01-07 15:10:00,23.15,23.15,23.14,23.15,160710.55381400208,8.1771,8.1771,8.1735,8.1771,160710.5538
2011-01-07 15:15:00,23.15,23.18,23.15,23.17,136050.1567398119,8.1771,8.1877,8.1771,8.1841,136050.1567
2011-01-07 15:20:00,23.17,23.18,23.16,23.17,94252.87356321838,8.1841,8.1877,8.1806,8.1841,94252.8736
2011-01-07 15:25:00,23.17,23.17,23.13,23.13,91954.02298850576,8.1841,8.1841,8.17,8.17,91954.023
2011-01-07 15:30:00,23.14,23.14,23.13,23.14,106165.09926854754,8.1735,8.1735,8.17,8.1735,106165.0993
2011-01-07 15:35:00,23.14,23.15,23.14,23.15,143782.6541274817,8.1735,8.1771,8.1735,8.1771,143782.6541
2011-01-07 15:40:00,23.15,23.17,23.15,23.16,256008.3594566353,8.1771,8.1841,8.1771,8.1806,256008.3595
2011-01-07 15:45:00,23.16,23.17,23.15,23.15,211076.2800417973,8.1806,8.1841,8.1771,8.1771,211076.28
2011-01-07 15:50:00,23.15,23.15,23.15,23.15,244305.1201671892,8.1771,8.1771,8.1771,8.1771,244305.1202
2011-01-07 15:55:00,23.15,23.17,23.15,23.15,550679.2058516196,8.1771,8.1841,8.1771,8.1771,550679.2059
2011-01-10 09:30:00,23.11,23.18,23.06,23.15,565935.2142110763,8.1629,8.1877,8.1453,8.1771,565935.2142
2011-01-10 09:35:00,23.15,23.17,23.15,23.17,286729.36259143153,8.1771,8.1841,8.1771,8.1841,286729.3626
2011-01-10 09:40:00,23.17,23.17,23.11,23.12,198328.10867293624,8.1841,8.1841,8.1629,8.1665,198328.1087
2011-01-10 09:45:00,23.12,23.12,23.07,23.07,201671.89132706373,8.1665,8.1665,8.1488,8.1488,201671.8913
2011-01-10 09:50:00,23.07,23.09,23.06,23.08,296551.724137931,8.1488,8.1559,8.1453,8.1523,296551.7241
2011-01-10 09:55:00,23.07,23.09,23.05,23.07,229885.0574712644,8.1488,8.1559,8.1417,8.1488,229885.0575
2011-01-10 10:00:00,23.06,23.07,23.04,23.07,255172.41379310345,8.1453,8.1488,8.1382,8.1488,255172.4138
2011-01-10 10:05:00,23.08,23.08,23.06,23.06,155903.86624869384,8.1523,8.1523,8.1453,8.1453,155903.8662
2011-01-10 10:10:00,23.06,23.06,23.04,23.04,191640.5433646813,8.1453,8.1453,8.1382,8.1382,191640.5434
2011-01-10 10:15:00,23.04,23.09,23.04,23.08,241588.2967607105,8.1382,8.1559,8.1382,8.1523,241588.2968
2011-01-10 10:20:00,23.08,23.09,23.04,23.09,173249.73876698015,8.1523,8.1559,8.1382,8.1559,173249.7388
2011-01-10 10:25:00,23.09,23.09,23.06,23.06,196029.2580982236,8.1559,8.1559,8.1453,8.1453,196029.2581
2011-01-10 10:30:00,23.07,23.09,23.06,23.09,176384.53500522466,8.1488,8.1559,8.1453,8.1559,176384.535
2011-01-10 10:35:00,23.09,23.09,23.06,23.07,190595.61128526644,8.1559,8.1559,8.1453,8.1488,190595.6113
2011-01-10 10:40:00,23.07,23.09,23.06,23.07,205224.66039707416,8.1488,8.1559,8.1453,8.1488,205224.6604
2011-01-10 10:45:00,23.07,23.09,23.06,23.09,178892.37199582026,8.1488,8.1559,8.1453,8.1559,178892.372
2011-01-10 10:50:00,23.09,23.09,23.06,23.08,117450.36572622778,8.1559,8.1559,8.1453,8.1523,117450.3657
2011-01-10 10:55:00,23.07,23.08,23.05,23.05,317450.36572622776,8.1488,8.1523,8.1417,8.1417,317450.3657
2011-01-10 11:00:00,23.05,23.07,23.04,23.06,253500.5224660397,8.1417,8.1488,8.1382,8.1453,253500.5225
2011-01-10 11:05:00,23.06,23.07,23.05,23.07,152142.1107628004,8.1453,8.1488,8.1417,8.1488,152142.1108
2011-01-10 11:10:00,23.07,23.07,23.04,23.05,193312.43469174503,8.1488,8.1488,8.1382,8.1417,193312.4347
2011-01-10 11:15:00,23.05,23.06,23.04,23.06,107628.00417972832,8.1417,8.1453,8.1382,8.1453,107628.0042
2011-01-10 11:20:00,23.06,23.07,23.05,23.05,142110.76280041796,8.1453,8.1488,8.1417,8.1417,142110.7628
2011-01-10 11:25:00,23.05,23.05,23.04,23.04,119331.2434691745,8.1417,8.1417,8.1382,8.1382,119331.2435
2011-01-10 11:30:00,23.04,23.04,23.01,23.02,224242.42424242423,8.1382,8.1382,8.1276,8.1312,224242.4242
2011-01-10 11:35:00,23.03,23.04,23.03,23.03,195611.28526645768,8.1347,8.1382,8.1347,8.1347,195611.2853
2011-01-10 11:40:00,23.03,23.05,23.03,23.03,107419.01776384536,8.1347,8.1417,8.1347,8.1347,107419.0178
2011-01-10 11:45:00,23.03,23.03,23.01,23.02,120167.18913270636,8.1347,8.1347,8.1276,8.1312,120167.1891
2011-01-10 11:50:00,23.01,23.04,23.01,23.03,151306.16509926855,8.1276,8.1382,8.1276,8.1347,151306.1651
2011-01-10 11:55:00,23.03,23.06,23.03,23.06,131870.42842215256,8.1347,8.1453,8.1347,8.1453,131870.4284
2011-01-10 12:00:00,23.06,23.07,23.05,23.06,152560.08359456636,8.1453,8.1488,8.1417,8.1453,152560.0836
2011-01-10 12:05:00,23.06,23.06,23.03,23.04,72309.29989550679,8.1453,8.1453,8.1347,8.1382,72309.2999
2011-01-10 12:10:00,23.04,23.04,23.02,23.02,91327.06374085684,8.1382,8.1382,8.1312,8.1312,91327.0637
2011-01-10 12:15:00,23.02,23.04,23.02,23.03,331034.4827586207,8.1312,8.1382,8.1312,8.1347,331034.4828
2011-01-10 12:20:00,23.03,23.03,23.02,23.02,173876.69801462904,8.1347,8.1347,8.1312,8.1312,173876.698
2011-01-10 12:25:00,23.02,23.02,23.0,23.0,219017.76384535004,8.1312,8.1312,8.1241,8.1241,219017.7638
2011-01-10 12:30:00,23.0,23.01,22.98,23.0,298014.6290491118,8.1241,8.1276,8.117,8.1241,298014.629
2011-01-10 12:35:00,23.0,23.01,22.99,22.99,108672.93625914316,8.1241,8.1276,8.1206,8.1206,108672.9363
2011-01-10 12:40:00,23.0,23.02,22.99,23.02,150888.1922675026,8.1241,8.1312,8.1206,8.1312,150888.1923
2011-01-10 12:45:00,23.02,23.02,22.99,23.0,136468.12957157785,8.1312,8.1312,8.1206,8.1241,136468.1296
2011-01-10 12:50:00,23.0,23.0,22.99,22.99,127272.72727272726,8.1241,8.1241,8.1206,8.1206,127272.7273
2011-01-10 12:55:00,22.99,23.0,22.98,22.99,125182.8631138976,8.1206,8.1241,8.117,8.1206,125182.8631
2011-01-10 13:00:00,22.99,22.99,22.98,22.99,37826.54127481714,8.1206,8.1206,8.117,8.1206,37826.5413
2011-01-10 13:05:00,22.98,22.99,22.97,22.98,280250.7836990596,8.117,8.1206,8.1135,8.117,280250.7837
2011-01-10 13:10:00,22.97,22.98,22.94,22.95,659561.1285266457,8.1135,8.117,8.1029,8.1064,659561.1285
2011-01-10 13:15:00,22.95,22.95,22.93,22.94,148171.36886102404,8.1064,8.1064,8.0994,8.1029,148171.3689
2011-01-10 13:20:00,22.94,22.94,22.92,22.93,164472.3092998955,8.1029,8.1029,8.0958,8.0994,164472.3093
2011-01-10 13:25:00,22.93,22.93,22.9,22.91,576593.5214211076,8.0994,8.0994,8.0888,8.0923,576593.5214
2011-01-10 13:30:00,22.91,22.92,22.9,22.91,333333.3333333333,8.0923,8.0958,8.0888,8.0923,333333.3333
2011-01-10 13:35:00,22.9,22.91,22.9,22.91,242006.26959247648,8.0888,8.0923,8.0888,8.0923,242006.2696
2011-01-10 13:40:00,22.91,22.91,22.9,22.91,241797.2831765935,8.0923,8.0923,8.0888,8.0923,241797.2832
2011-01-10 13:45:00,22.91,22.92,22.91,22.91,234691.74503657265,8.0923,8.0958,8.0923,8.0923,234691.745
2011-01-10 13:50:00,22.91,22.92,22.9,22.9,262695.9247648903,8.0923,8.0958,8.0888,8.0888,262695.9248
2011-01-10 13:55:00,22.91,22.92,22.9,22.91,149425.28735632185,8.0923,8.0958,8.0888,8.0923,149425.2874
2011-01-10 14:00:00,22.91,22.92,22.91,22.91,164681.29571577843,8.0923,8.0958,8.0923,8.0923,164681.2957
2011-01-10 14:05:00,22.92,22.92,22.91,22.91,141274.8171368861,8.0958,8.0958,8.0923,8.0923,141274.8171
2011-01-10 14:10:00,22.91,22.91,22.9,22.91,253709.50888192267,8.0923,8.0923,8.0888,8.0923,253709.5089
2011-01-10 14:15:00,22.91,22.91,22.9,22.9,90909.09090909093,8.0923,8.0923,8.0888,8.0888,90909.0909
2011-01-10 14:20:00,22.9,22.92,22.9,22.92,137513.0616509927,8.0888,8.0958,8.0888,8.0958,137513.0617
2011-01-10 14:25:00,22.92,22.92,22.91,22.92,131870.42842215256,8.0958,8.0958,8.0923,8.0958,131870.4284
2011-01-10 14:30:00,22.92,22.92,22.91,22.91,215256.00835945664,8.0958,8.0958,8.0923,8.0923,215256.0084
2011-01-10 14:35:00,22.91,22.92,22.91,22.92,129362.59143155694,8.0923,8.0958,8.0923,8.0958,129362.5914
2011-01-10 14:40:00,22.91,22.92,22.9,22.91,173249.73876698015,8.0923,8.0958,8.0888,8.0923,173249.7388
2011-01-10 14:45:00,22.9,22.91,22.88,22.9,338766.9801462905,8.0888,8.0923,8.0817,8.0888,338766.9801
2011-01-10 14:50:00,22.9,22.9,22.89,22.89,246603.97074190172,8.0888,8.0888,8.0852,8.0852,246603.9707
2011-01-10 14:55:00,22.89,22.92,22.89,22.9,391849.52978056425,8.0852,8.0958,8.0852,8.0888,391849.5298
2011-01-10 15:00:00,22.9,22.9,22.9,22.9,166562.17345872518,8.0888,8.0888,8.0888,8.0888,166562.1735
2011-01-10 15:05:00,22.9,22.91,22.89,22.9,370950.8881922675,8.0888,8.0923,8.0852,8.0888,370950.8882
2011-01-10 15:10:00,22.91,22.91,22.89,22.9,138140.02089864158,8.0923,8.0923,8.0852,8.0888,138140.0209
2011-01-10 15:15:00,22.9,22.9,22.89,22.9,250156.7398119122,8.0888,8.0888,8.0852,8.0888,250156.7398
2011-01-10 15:20:00,22.9,22.9,22.88,22.9,302612.3301985371,8.0888,8.0888,8.0817,8.0888,302612.3302
2011-01-10 15:25:00,22.9,22.91,22.9,22.9,274608.15047021944,8.0888,8.0923,8.0888,8.0888,274608.1505
2011-01-10 15:30:00,22.9,22.91,22.9,22.9,313897.59665621736,8.0888,8.0923,8.0888,8.0888,313897.5967
2011-01-10 15:35:00,22.9,22.9,22.89,22.9,307836.9905956113,8.0888,8.0888,8.0852,8.0888,307836.9906
2011-01-10 15:40:00,22.9,22.92,22.9,22.92,332288.4012539185,8.0888,8.0958,8.0888,8.0958,332288.4013
2011-01-10 15:45:00,22.92,22.93,22.92,22.92,404388.7147335423,8.0958,8.0994,8.0958,8.0958,404388.7147
2011-01-10 15:50:00,22.92,22.95,22.91,22.94,868547.5444096134,8.0958,8.1064,8.0923,8.1029,868547.5444
2011-01-10 15:55:00,22.95,22.96,22.93,22.94,1131243.4691745036,8.1064,8.11,8.0994,8.1029,1131243.4692
2011-01-11 09:30:00,23.04,23.05,22.95,22.97,520167.1891327064,8.1382,8.1417,8.1064,8.1135,520167.1891
2011-01-11 09:35:00,22.97,23.0,22.94,22.94,251619.644723093,8.1135,8.1241,8.1029,8.1029,251619.6447
2011-01-11 09:40:00,22.94,22.94,22.89,22.92,321421.10762800416,8.1029,8.1029,8.0852,8.0958,321421.1076
2011-01-11 09:45:00,22.92,22.95,22.9,22.95,184743.99164054336,8.0958,8.1064,8.0888,8.1064,184743.9916
2011-01-11 09:50:00,22.95,22.95,22.93,22.94,255381.4002089864,8.1064,8.1064,8.0994,8.1029,255381.4002
2011-01-11 09:55:00,22.94,22.95,22.92,22.94,199791.01358411703,8.1029,8.1064,8.0958,8.1029,199791.0136
2011-01-11 10:00:00,22.94,22.95,22.9,22.91,266248.69383490074,8.1029,8.1064,8.0888,8.0923,266248.6938
2011-01-11 10:05:00,22.91,22.92,22.91,22.92,96342.73772204808,8.0923,8.0958,8.0923,8.0958,96342.7377
2011-01-11 10:10:00,22.92,22.92,22.9,22.91,274817.1368861024,8.0958,8.0958,8.0888,8.0923,274817.1369
2011-01-11 10:15:00,22.91,22.92,22.89,22.89,255172.41379310345,8.0923,8.0958,8.0852,8.0852,255172.4138
2011-01-11 10:20:00,22.89,22.89,22.88,22.88,180564.263322884,8.0852,8.0852,8.0817,8.0817,180564.2633
2011-01-11 10:25:00,22.88,22.88,22.85,22.86,397701.1494252873,8.0817,8.0817,8.0711,8.0746,397701.1494
2011-01-11 10:30:00,22.86,22.89,22.85,22.89,201880.8777429467,8.0746,8.0852,8.0711,8.0852,201880.8777
2011-01-11 10:35:00,22.89,22.89,22.87,22.87,160292.58098223616,8.0852,8.0852,8.0782,8.0782,160292.581
2011-01-11 10:40:00,22.87,22.87,22.85,22.86,167398.11912225705,8.0782,8.0782,8.0711,8.0746,167398.1191
2011-01-11 10:45:00,22.86,22.86,22.85,22.85,215882.9676071056,8.0746,8.0746,8.0711,8.0711,215882.9676
2011-01-11 10:50:00,22.85,22.85,22.82,22.82,586833.855799373,8.0711,8.0711,8.0605,8.0605,586833.8558
2011-01-11 10:55:00,22.82,22.85,22.81,22.85,303239.289446186,8.0605,8.0711,8.057,8.0711,303239.2894
2011-01-11 11:00:00,22.85,22.88,22.85,22.88,172622.77951933123,8.0711,8.0817,8.0711,8.0817,172622.7795
2011-01-11 11:05:00,22.88,22.91,22.88,22.91,159247.64890282133,8.0817,8.0923,8.0817,8.0923,159247.6489
2011-01-11 11:10:00,22.91,22.92,22.9,22.91,271264.3678160919,8.0923,8.0958,8.0888,8.0923,271264.3678
2011-01-11 11:15:00,22.91,22.91,22.86,22.87,117659.35214211076,8.0923,8.0923,8.0746,8.0782,117659.3521
2011-01-11 11:20:00,22.87,22.89,22.86,22.88,144200.62695924763,8.0782,8.0852,8.0746,8.0817,144200.627
2011-01-11 11:25:00,22.88,22.89,22.86,22.89,117868.33855799372,8.0817,8.0852,8.0746,8.0852,117868.3386
2011-01-11 11:30:00,22.9,22.92,22.9,22.91,164890.28213166143,8.0888,8.0958,8.0888,8.0923,164890.2821
2011-01-11 11:35:00,22.91,22.92,22.89,22.9,174294.670846395,8.0923,8.0958,8.0852,8.0888,174294.6708
2011-01-11 11:40:00,22.9,22.9,22.89,22.89,88401.25391849529,8.0888,8.0888,8.0852,8.0852,88401.2539
2011-01-11 11:45:00,22.89,22.93,22.89,22.92,171368.86102403342,8.0852,8.0994,8.0852,8.0958,171368.861
2011-01-11 11:50:00,22.92,22.92,22.9,22.92,137722.04806687564,8.0958,8.0958,8.0888,8.0958,137722.0481
2011-01-11 11:55:00,22.92,22.93,22.92,22.93,101567.39811912226,8.0958,8.0994,8.0958,8.0994,101567.3981
2011-01-11 12:00:00,22.93,22.93,22.92,22.92,67711.59874608151,8.0994,8.0994,8.0958,8.0958,67711.5987
2011-01-11 12:05:00,22.92,22.93,22.92,22.93,43469.17450365726,8.0958,8.0994,8.0958,8.0994,43469.1745
2011-01-11 12:10:00,22.93,22.94,22.92,22.93,104075.23510971786,8.0994,8.1029,8.0958,8.0994,104075.2351
2011-01-11 12:15:00,22.93,22.93,22.92,22.93,122466.039707419,8.0994,8.0994,8.0958,8.0994,122466.0397
2011-01-11 12:20:00,22.93,22.94,22.93,22.93,52455.59038662487,8.0994,8.1029,8.0994,8.0994,52455.5904
2011-01-11 12:25:00,22.93,22.93,22.92,22.93,127690.7001044932,8.0994,8.0994,8.0958,8.0994,127690.7001
2011-01-11 12:30:00,22.92,22.94,22.92,22.94,190386.6248693835,8.0958,8.1029,8.0958,8.1029,190386.6249
2011-01-11 12:35:00,22.94,22.95,22.94,22.94,107628.00417972832,8.1029,8.1064,8.1029,8.1029,107628.0042
2011-01-11 12:40:00,22.94,22.95,22.92,22.92,108463.94984326018,8.1029,8.1064,8.0958,8.0958,108463.9498
2011-01-11 12:45:00,22.92,22.94,22.92,22.94,56217.345872518286,8.0958,8.1029,8.0958,8.1029,56217.3459
2011-01-11 12:50:00,22.93,22.94,22.93,22.93,70428.42215256009,8.0994,8.1029,8.0994,8.0994,70428.4222
2011-01-11 12:55:00,22.93,22.94,22.93,22.94,47230.92998955068,8.0994,8.1029,8.0994,8.1029,47230.93
2011-01-11 13:00:00,22.94,22.97,22.94,22.97,84221.52560083594,8.1029,8.1135,8.1029,8.1135,84221.5256
2011-01-11 13:05:00,22.97,22.97,22.94,22.95,231138.97596656217,8.1135,8.1135,8.1029,8.1064,231138.976
2011-01-11 13:10:00,22.95,22.95,22.9,22.92,162173.45872518286,8.1064,8.1064,8.0888,8.0958,162173.4587
2011-01-11 13:15:00,22.92,22.93,22.91,22.93,70219.43573667711,8.0958,8.0994,8.0923,8.0994,70219.4357
2011-01-11 13:20:00,22.93,22.94,22.93,22.94,91327.06374085684,8.0994,8.1029,8.0994,8.1029,91327.0637
2011-01-11 13:25:00,22.94,22.94,22.92,22.92,58725.18286311389,8.1029,8.1029,8.0958,8.0958,58725.1829
2011-01-11 13:30:00,22.92,22.93,22.91,22.92,61859.97910135841,8.0958,8.0994,8.0923,8.0958,61859.9791
2011-01-11 13:35:00,22.92,22.92,22.91,22.92,56217.345872518286,8.0958,8.0958,8.0923,8.0958,56217.3459
2011-01-11 13:40:00,22.92,22.92,22.9,22.9,86520.37617554859,8.0958,8.0958,8.0888,8.0888,86520.3762
2011-01-11 13:45:00,22.91,22.91,22.9,22.9,76907.00104493208,8.0923,8.0923,8.0888,8.0888,76907.001
2011-01-11 13:50:00,22.91,22.92,22.9,22.92,93834.90073145244,8.0923,8.0958,8.0888,8.0958,93834.9007
2011-01-11 13:55:00,22.92,22.92,22.9,22.91,103448.27586206896,8.0958,8.0958,8.0888,8.0923,103448.2759
2011-01-11 14:00:00,22.91,22.91,22.9,22.91,96551.72413793104,8.0923,8.0923,8.0888,8.0923,96551.7241
2011-01-11 14:05:00,22.91,22.91,22.9,22.9,92789.9686520376,8.0923,8.0923,8.0888,8.0888,92789.9687
2011-01-11 14:10:00,22.9,22.91,22.89,22.89,135423.19749216302,8.0888,8.0923,8.0852,8.0852,135423.1975
2011-01-11 14:15:00,22.9,22.9,22.88,22.88,103239.289446186,8.0888,8.0888,8.0817,8.0817,103239.2894
2011-01-11 14:20:00,22.88,22.89,22.88,22.89,87147.3354231975,8.0817,8.0852,8.0817,8.0852,87147.3354
2011-01-11 14:25:00,22.88,22.89,22.88,22.88,204388.71473354232,8.0817,8.0852,8.0817,8.0817,204388.7147
2011-01-11 14:30:00,22.89,22.9,22.88,22.9,78160.91954022988,8.0852,8.0888,8.0817,8.0888,78160.9195
2011-01-11 14:35:00,22.89,22.9,22.89,22.9,94879.83281086729,8.0852,8.0888,8.0852,8.0888,94879.8328
2011-01-11 14:40:00,22.89,22.91,22.89,22.91,147126.4367816092,8.0852,8.0923,8.0852,8.0923,147126.4368
2011-01-11 14:45:00,22.91,22.92,22.9,22.92,264994.7753396029,8.0923,8.0958,8.0888,8.0958,264994.7753
2011-01-11 14:50:00,22.92,22.92,22.92,22.92,48275.86206896552,8.0958,8.0958,8.0958,8.0958,48275.8621
2011-01-11 14:55:00,22.92,22.92,22.9,22.91,211076.2800417973,8.0958,8.0958,8.0888,8.0923,211076.28
2011-01-11 15:00:00,22.91,22.91,22.91,22.91,90491.11807732497,8.0923,8.0923,8.0923,8.0923,90491.1181
2011-01-11 15:05:00,22.91,22.91,22.91,22.91,117032.39289446184,8.0923,8.0923,8.0923,8.0923,117032.3929
2011-01-11 15:10:00,22.91,22.91,22.9,22.91,194566.35318704284,8.0923,8.0923,8.0888,8.0923,194566.3532
2011-01-11 15:15:00,22.91,22.91,22.91,22.91,110971.7868338558,8.0923,8.0923,8.0923,8.0923,110971.7868
2011-01-11 15:20:00,22.91,22.92,22.9,22.91,192058.5161964472,8.0923,8.0958,8.0888,8.0923,192058.5162
2011-01-11 15:25:00,22.91,22.92,22.9,22.91,331034.4827586207,8.0923,8.0958,8.0888,8.0923,331034.4828
2011-01-11 15:30:00,22.91,22.92,22.9,22.91,278996.8652037617,8.0923,8.0958,8.0888,8.0923,278996.8652
2011-01-11 15:35:00,22.91,22.91,22.89,22.89,411703.23928944615,8.0923,8.0923,8.0852,8.0852,411703.2393
2011-01-11 15:40:00,22.89,22.91,22.89,22.9,290073.14524555905,8.0852,8.0923,8.0852,8.0888,290073.1452
2011-01-11 15:45:00,22.9,22.91,22.89,22.9,416091.9540229885,8.0888,8.0923,8.0852,8.0888,416091.954
2011-01-11 15:50:00,22.9,22.92,22.89,22.9,405015.6739811912,8.0888,8.0958,8.0852,8.0888,405015.674
2011-01-11 15:55:00,22.9,22.91,22.89,22.89,902403.343782654,8.0888,8.0923,8.0852,8.0852,902403.3438
2011-01-12 09:30:00,22.88,22.88,22.74,22.85,726227.7951933125,8.1564,8.1564,8.1065,8.1457,726227.7952
2011-01-12 09:35:00,22.83,22.87,22.79,22.79,255590.38662486937,8.1386,8.1529,8.1244,8.1244,255590.3866
2011-01-12 09:40:00,22.79,22.85,22.78,22.84,189759.66562173457,8.1244,8.1457,8.1208,8.1422,189759.6656
2011-01-12 09:45:00,22.84,22.84,22.81,22.83,196447.2309299896,8.1422,8.1422,8.1315,8.1386,196447.2309
2011-01-12 09:50:00,22.83,22.83,22.79,22.82,230929.9895506792,8.1386,8.1386,8.1244,8.135,230929.9896
2011-01-12 09:55:00,22.82,22.82,22.79,22.81,161128.52664576803,8.135,8.135,8.1244,8.1315,161128.5266
2011-01-12 10:00:00,22.82,22.82,22.8,22.8,342946.70846394985,8.135,8.135,8.1279,8.1279,342946.7085
2011-01-12 10:05:00,22.8,22.81,22.79,22.79,138766.98014629047,8.1279,8.1315,8.1244,8.1244,138766.9801
2011-01-12 10:10:00,22.79,22.79,22.79,22.79,97178.68338557992,8.1244,8.1244,8.1244,8.1244,97178.6834
2011-01-12 10:15:00,22.79,22.8,22.78,22.79,338975.96656217345,8.1244,8.1279,8.1208,8.1244,338975.9666
2011-01-12 10:20:00,22.79,22.82,22.79,22.81,190386.6248693835,8.1244,8.135,8.1244,8.1315,190386.6249
2011-01-12 10:25:00,22.82,22.82,22.81,22.81,210658.3072100313,8.135,8.135,8.1315,8.1315,210658.3072
2011-01-12 10:30:00,22.81,22.82,22.8,22.82,308045.9770114942,8.1315,8.135,8.1279,8.135,308045.977
2011-01-12 10:35:00,22.82,22.82,22.8,22.8,152769.07001044933,8.135,8.135,8.1279,8.1279,152769.07
2011-01-12 10:40:00,22.8,22.81,22.8,22.81,225287.35632183903,8.1279,8.1315,8.1279,8.1315,225287.3563
2011-01-12 10:45:00,22.81,22.82,22.81,22.81,181818.18181818185,8.1315,8.135,8.1315,8.1315,181818.1818
2011-01-12 10:50:00,22.81,22.81,22.79,22.8,149843.26018808776,8.1315,8.1315,8.1244,8.1279,149843.2602
2011-01-12 10:55:00,22.8,22.83,22.79,22.82,128526.64576802508,8.1279,8.1386,8.1244,8.135,128526.6458
2011-01-12 11:00:00,22.83,22.85,22.82,22.84,168652.03761755486,8.1386,8.1457,8.135,8.1422,168652.0376
2011-01-12 11:05:00,22.85,22.87,22.85,22.87,162591.43155694878,8.1457,8.1529,8.1457,8.1529,162591.4316
2011-01-12 11:10:00,22.88,22.88,22.87,22.88,201462.90491118075,8.1564,8.1564,8.1529,8.1564,201462.9049
2011-01-12 11:15:00,22.88,22.89,22.85,22.86,254754.4409613375,8.1564,8.16,8.1457,8.1493,254754.441
2011-01-12 11:20:00,22.86,22.87,22.86,22.86,100313.47962382445,8.1493,8.1529,8.1493,8.1493,100313.4796
2011-01-12 11:25:00,22.86,22.87,22.85,22.87,342110.762800418,8.1493,8.1529,8.1457,8.1529,342110.7628
2011-01-12 11:30:00,22.87,22.88,22.86,22.87,314106.5830721003,8.1529,8.1564,8.1493,8.1529,314106.5831
2011-01-12 11:35:00,22.87,22.88,22.86,22.87,216300.94043887148,8.1529,8.1564,8.1493,8.1529,216300.9404
2011-01-12 11:40:00,22.87,22.88,22.85,22.86,271055.381400209,8.1529,8.1564,8.1457,8.1493,271055.3814
2011-01-12 11:45:00,22.87,22.88,22.86,22.87,221107.6280041797,8.1529,8.1564,8.1493,8.1529,221107.628
2011-01-12 11:50:00,22.87,22.87,22.85,22.85,109717.868338558,8.1529,8.1529,8.1457,8.1457,109717.8683
2011-01-12 11:55:00,22.85,22.86,22.85,22.85,84012.53918495297,8.1457,8.1493,8.1457,8.1457,84012.5392
2011-01-12 12:00:00,22.85,22.86,22.84,22.85,104493.2079414838,8.1457,8.1493,8.1422,8.1457,104493.2079
2011-01-12 12:05:00,22.85,22.85,22.84,22.84,383490.0731452456,8.1457,8.1457,8.1422,8.1422,383490.0731
2011-01-12 12:10:00,22.84,22.85,22.84,22.84,125600.83594566352,8.1422,8.1457,8.1422,8.1422,125600.8359
2011-01-12 12:15:00,22.84,22.85,22.83,22.84,152142.1107628004,8.1422,8.1457,8.1386,8.1422,152142.1108
2011-01-12 12:20:00,22.84,22.84,22.82,22.83,182445.1410658307,8.1422,8.1422,8.135,8.1386,182445.1411
2011-01-12 12:25:00,22.83,22.83,22.82,22.83,230512.01671891328,8.1386,8.1386,8.135,8.1386,230512.0167
2011-01-12 12:30:00,22.83,22.84,22.83,22.84,206060.60606060605,8.1386,8.1422,8.1386,8.1422,206060.6061
2011-01-12 12:35:00,22.83,22.84,22.82,22.83,100940.43887147336,8.1386,8.1422,8.135,8.1386,100940.4389
2011-01-12 12:40:00,22.82,22.83,22.8,22.8,248693.83490073145,8.135,8.1386,8.1279,8.1279,248693.8349
2011-01-12 12:45:00,22.8,22.81,22.8,22.81,118495.29780564264,8.1279,8.1315,8.1279,8.1315,118495.2978
2011-01-12 12:50:00,22.8,22.81,22.8,22.81,215047.0219435737,8.1279,8.1315,8.1279,8.1315,215047.0219
2011-01-12 12:55:00,22.81,22.81,22.8,22.8,249738.7669801463,8.1315,8.1315,8.1279,8.1279,249738.767
2011-01-12 13:00:00,22.81,22.83,22.81,22.82,225914.315569488,8.1315,8.1386,8.1315,8.135,225914.3156
2011-01-12 13:05:00,22.82,22.82,22.8,22.8,187669.8014629049,8.135,8.135,8.1279,8.1279,187669.8015
2011-01-12 13:10:00,22.8,22.8,22.78,22.79,238662.486938349,8.1279,8.1279,8.1208,8.1244,238662.4869
2011-01-12 13:15:00,22.78,22.79,22.78,22.79,110344.8275862069,8.1208,8.1244,8.1208,8.1244,110344.8276
2011-01-12 13:20:00,22.78,22.8,22.78,22.8,146081.50470219436,8.1208,8.1279,8.1208,8.1279,146081.5047
2011-01-12 13:25:00,22.8,22.8,22.78,22.78,366980.1462904911,8.1279,8.1279,8.1208,8.1208,366980.1463
2011-01-12 13:30:00,22.78,22.79,22.78,22.79,155485.8934169279,8.1208,8.1244,8.1208,8.1244,155485.8934
2011-01-12 13:35:00,22.79,22.8,22.79,22.79,150052.24660397074,8.1244,8.1279,8.1244,8.1244,150052.2466
2011-01-12 13:40:00,22.79,22.79,22.78,22.78,131452.4555903866,8.1244,8.1244,8.1208,8.1208,131452.4556
2011-01-12 13:45:00,22.78,22.8,22.78,22.79,186415.8829676071,8.1208,8.1279,8.1208,8.1244,186415.883
2011-01-12 13:50:00,22.79,22.8,22.78,22.78,127899.68652037616,8.1244,8.1279,8.1208,8.1208,127899.6865
2011-01-12 13:55:00,22.78,22.78,22.76,22.76,252037.6175548589,8.1208,8.1208,8.1137,8.1137,252037.6176
2011-01-12 14:00:00,22.77,22.78,22.76,22.78,127063.7408568443,8.1172,8.1208,8.1137,8.1208,127063.7409
2011-01-12 14:05:00,22.77,22.78,22.77,22.78,134169.2789968652,8.1172,8.1208,8.1172,8.1208,134169.279
2011-01-12 14:10:00,22.77,22.79,22.77,22.79,210449.3207941484,8.1172,8.1244,8.1172,8.1244,210449.3208
2011-01-12 14:15:00,22.79,22.81,22.79,22.79,199791.01358411703,8.1244,8.1315,8.1244,8.1244,199791.0136
2011-01-12 14:20:00,22.79,22.79,22.77,22.78,143573.66771159874,8.1244,8.1244,8.1172,8.1208,143573.6677
2011-01-12 14:25:00,22.78,22.79,22.77,22.78,173667.71159874607,8.1208,8.1244,8.1172,8.1208,173667.7116
2011-01-12 14:30:00,22.78,22.78,22.77,22.78,110135.84117032393,8.1208,8.1208,8.1172,8.1208,110135.8412
2011-01-12 14:35:00,22.77,22.79,22.77,22.78,105120.1671891327,8.1172,8.1244,8.1172,8.1208,105120.1672
2011-01-12 14:40:00,22.78,22.8,22.78,22.78,191849.52978056425,8.1208,8.1279,8.1208,8.1208,191849.5298
2011-01-12 14:45:00,22.78,22.78,22.77,22.78,109508.88192267502,8.1208,8.1208,8.1172,8.1208,109508.8819
2011-01-12 14:50:00,22.77,22.8,22.77,22.8,122884.01253918494,8.1172,8.1279,8.1172,8.1279,122884.0125
2011-01-12 14:55:00,22.79,22.8,22.78,22.78,155694.87983281087,8.1244,8.1279,8.1208,8.1208,155694.8798
2011-01-12 15:00:00,22.78,22.78,22.78,22.78,99268.5475444096,8.1208,8.1208,8.1208,8.1208,99268.5475
2011-01-12 15:05:00,22.78,22.78,22.77,22.77,184743.99164054336,8.1208,8.1208,8.1172,8.1172,184743.9916
2011-01-12 15:10:00,22.77,22.78,22.77,22.77,216718.9132706374,8.1172,8.1208,8.1172,8.1172,216718.9133
2011-01-12 15:15:00,22.77,22.79,22.76,22.78,277115.98746081506,8.1172,8.1244,8.1137,8.1208,277115.9875
2011-01-12 15:20:00,22.78,22.79,22.78,22.79,284012.53918495297,8.1208,8.1244,8.1208,8.1244,284012.5392
2011-01-12 15:25:00,22.79,22.8,22.78,22.78,205015.6739811912,8.1244,8.1279,8.1208,8.1208,205015.674
2011-01-12 15:30:00,22.78,22.79,22.77,22.79,202925.8098223616,8.1208,8.1244,8.1172,8.1244,202925.8098
2011-01-12 15:35:00,22.8,22.8,22.77,22.78,204806.68756530824,8.1279,8.1279,8.1172,8.1208,204806.6876
2011-01-12 15:40:00,22.77,22.79,22.77,22.78,453082.54963427375,8.1172,8.1244,8.1172,8.1208,453082.5496
2011-01-12 15:45:00,22.78,22.79,22.77,22.78,341065.8307210031,8.1208,8.1244,8.1172,8.1208,341065.8307
2011-01-12 15:50:00,22.77,22.78,22.77,22.77,316405.4336468129,8.1172,8.1208,8.1172,8.1172,316405.4336
2011-01-12 15:55:00,22.78,22.78,22.77,22.77,1021734.5872518286,8.1208,8.1208,8.1172,8.1172,1021734.5873
2011-01-13 09:30:00,22.87,22.87,22.78,22.81,397283.17659352144,8.1529,8.1529,8.1208,8.1315,397283.1766
2011-01-13 09:35:00,22.81,22.82,22.78,22.78,244305.1201671892,8.1315,8.135,8.1208,8.1208,244305.1202
2011-01-13 09:40:00,22.78,22.8,22.78,22.79,147962.38244514106,8.1208,8.1279,8.1208,8.1244,147962.3824
2011-01-13 09:45:00,22.79,22.79,22.77,22.79,152560.08359456636,8.1244,8.1244,8.1172,8.1244,152560.0836
2011-01-13 09:50:00,22.78,22.8,22.77,22.78,87147.3354231975,8.1208,8.1279,8.1172,8.1208,87147.3354
2011-01-13 09:55:00,22.78,22.81,22.77,22.8,212957.157784744,8.1208,8.1315,8.1172,8.1279,212957.1578
2011-01-13 10:00:00,22.8,22.81,22.77,22.77,164054.33646812956,8.1279,8.1315,8.1172,8.1172,164054.3365
2011-01-13 10:05:00,22.77,22.78,22.77,22.77,72309.29989550679,8.1172,8.1208,8.1172,8.1172,72309.2999
2011-01-13 10:10:00,22.77,22.78,22.75,22.75,294879.8328108673,8.1172,8.1208,8.1101,8.1101,294879.8328
2011-01-13 10:15:00,22.75,22.76,22.75,22.75,128526.64576802508,8.1101,8.1137,8.1101,8.1101,128526.6458
2011-01-13 10:20:00,22.75,22.76,22.71,22.71,382445.1410658307,8.1101,8.1137,8.0958,8.0958,382445.1411
2011-01-13 10:25:00,22.72,22.72,22.68,22.68,248484.84848484848,8.0994,8.0994,8.0851,8.0851,248484.8485
2011-01-13 10:30:00,22.69,22.72,22.68,22.69,347126.4367816092,8.0887,8.0994,8.0851,8.0887,347126.4368
2011-01-13 10:35:00,22.69,22.72,22.68,22.72,236572.62277951933,8.0887,8.0994,8.0851,8.0994,236572.6228
2011-01-13 10:40:00,22.72,22.73,22.69,22.69,232392.89446186,8.0994,8.103,8.0887,8.0887,232392.8945
2011-01-13 10:45:00,22.69,22.7,22.69,22.69,229049.1118077325,8.0887,8.0923,8.0887,8.0887,229049.1118
2011-01-13 10:50:00,22.69,22.7,22.68,22.69,208777.42946708464,8.0887,8.0923,8.0851,8.0887,208777.4295
2011-01-13 10:55:00,22.68,22.69,22.67,22.68,169070.01044932078,8.0851,8.0887,8.0816,8.0851,169070.0104
2011-01-13 11:00:00,22.68,22.68,22.66,22.66,201880.8777429467,8.0851,8.0851,8.078,8.078,201880.8777
2011-01-13 11:05:00,22.66,22.67,22.65,22.66,242006.26959247648,8.078,8.0816,8.0744,8.078,242006.2696
2011-01-13 11:10:00,22.66,22.67,22.66,22.67,133124.34691745037,8.078,8.0816,8.078,8.0816,133124.3469
2011-01-13 11:15:00,22.67,22.68,22.67,22.68,98850.57471264368,8.0816,8.0851,8.0816,8.0851,98850.5747
2011-01-13 11:20:00,22.67,22.69,22.67,22.68,92998.9550679206,8.0816,8.0887,8.0816,8.0851,92998.9551
2011-01-13 11:25:00,22.68,22.7,22.68,22.69,150888.1922675026,8.0851,8.0923,8.0851,8.0887,150888.1923
2011-01-13 11:30:00,22.69,22.7,22.68,22.7,122466.039707419,8.0887,8.0923,8.0851,8.0923,122466.0397
2011-01-13 11:35:00,22.7,22.72,22.68,22.68,151724.13793103446,8.0923,8.0994,8.0851,8.0851,151724.1379
2011-01-13 11:40:00,22.68,22.69,22.67,22.69,155276.90700104492,8.0851,8.0887,8.0816,8.0887,155276.907
2011-01-13 11:45:00,22.69,22.7,22.68,22.68,77951.93312434692,8.0887,8.0923,8.0851,8.0851,77951.9331
2011-01-13 11:50:00,22.68,22.69,22.67,22.68,126018.80877742948,8.0851,8.0887,8.0816,8.0851,126018.8088
2011-01-13 11:55:00,22.68,22.7,22.68,22.7,95715.77847439917,8.0851,8.0923,8.0851,8.0923,95715.7785
2011-01-13 12:00:00,22.7,22.7,22.67,22.67,106165.09926854754,8.0923,8.0923,8.0816,8.0816,106165.0993
2011-01-13 12:05:00,22.68,22.68,22.66,22.66,115778.47439916406,8.0851,8.0851,8.078,8.078,115778.4744
2011-01-13 12:10:00,22.66,22.66,22.65,22.65,168025.07836990594,8.078,8.078,8.0744,8.0744,168025.0784
2011-01-13 12:15:00,22.65,22.66,22.65,22.66,254545.45454545453,8.0744,8.078,8.0744,8.078,254545.4545
2011-01-13 12:20:00,22.65,22.66,22.65,22.65,98014.6290491118,8.0744,8.078,8.0744,8.0744,98014.629
2011-01-13 12:25:00,22.65,22.68,22.65,22.65,157157.78474399162,8.0744,8.0851,8.0744,8.0744,157157.7847
2011-01-13 12:30:00,22.66,22.66,22.65,22.66,136468.12957157785,8.078,8.078,8.0744,8.078,136468.1296
2011-01-13 12:35:00,22.66,22.69,22.66,22.69,160501.5673981191,8.078,8.0887,8.078,8.0887,160501.5674
2011-01-13 12:40:00,22.7,22.71,22.69,22.69,122675.02612330198,8.0923,8.0958,8.0887,8.0887,122675.0261
2011-01-13 12:45:00,22.69,22.7,22.67,22.67,122257.05329153604,8.0887,8.0923,8.0816,8.0816,122257.0533
2011-01-13 12:50:00,22.67,22.69,22.67,22.69,65830.7210031348,8.0816,8.0887,8.0816,8.0887,65830.721
2011-01-13 12:55:00,22.69,22.69,22.69,22.69,47230.92998955068,8.0887,8.0887,8.0887,8.0887,47230.93
2011-01-13 13:00:00,22.69,22.69,22.66,22.67,118286.31138975966,8.0887,8.0887,8.078,8.0816,118286.3114
2011-01-13 13:05:00,22.67,22.68,22.67,22.68,77324.97387669802,8.0816,8.0851,8.0816,8.0851,77324.9739
2011-01-13 13:10:00,22.68,22.69,22.67,22.68,117241.37931034484,8.0851,8.0887,8.0816,8.0851,117241.3793
2011-01-13 13:15:00,22.68,22.7,22.68,22.7,81922.6750261233,8.0851,8.0923,8.0851,8.0923,81922.675
2011-01-13 13:20:00,22.7,22.71,22.69,22.69,133960.29258098223,8.0923,8.0958,8.0887,8.0887,133960.2926
2011-01-13 13:25:00,22.7,22.7,22.69,22.69,120167.18913270636,8.0923,8.0923,8.0887,8.0887,120167.1891
2011-01-13 13:30:00,22.69,22.7,22.69,22.7,113061.65099268548,8.0887,8.0923,8.0887,8.0923,113061.651
2011-01-13 13:35:00,22.7,22.7,22.69,22.69,58307.21003134796,8.0923,8.0923,8.0887,8.0887,58307.21
2011-01-13 13:40:00,22.69,22.69,22.67,22.67,113061.65099268548,8.0887,8.0887,8.0816,8.0816,113061.651
2011-01-13 13:45:00,22.67,22.68,22.66,22.66,166562.17345872518,8.0816,8.0851,8.078,8.078,166562.1735
2011-01-13 13:50:00,22.67,22.67,22.65,22.65,94043.88714733542,8.0816,8.0816,8.0744,8.0744,94043.8871
2011-01-13 13:55:00,22.65,22.66,22.65,22.66,81713.68861024034,8.0744,8.078,8.0744,8.078,81713.6886
2011-01-13 14:00:00,22.66,22.66,22.64,22.64,150888.1922675026,8.078,8.078,8.0709,8.0709,150888.1923
2011-01-13 14:05:00,22.64,22.65,22.64,22.64,151933.12434691744,8.0709,8.0744,8.0709,8.0709,151933.1243
2011-01-13 14:10:00,22.64,22.65,22.62,22.64,216718.9132706374,8.0709,8.0744,8.0638,8.0709,216718.9133
2011-01-13 14:15:00,22.64,22.65,22.63,22.64,186624.8693834901,8.0709,8.0744,8.0673,8.0709,186624.8694
2011-01-13 14:20:00,22.65,22.65,22.63,22.64,205433.6468129572,8.0744,8.0744,8.0673,8.0709,205433.6468
2011-01-13 14:25:00,22.64,22.64,22.63,22.64,151306.16509926855,8.0709,8.0709,8.0673,8.0709,151306.1651
2011-01-13 14:30:00,22.64,22.64,22.63,22.63,94252.87356321838,8.0709,8.0709,8.0673,8.0673,94252.8736
2011-01-13 14:35:00,22.63,22.63,22.62,22.62,155276.90700104492,8.0673,8.0673,8.0638,8.0638,155276.907
2011-01-13 14:40:00,22.62,22.63,22.62,22.63,113897.59665621734,8.0638,8.0673,8.0638,8.0673,113897.5967
2011-01-13 14:45:00,22.63,22.64,22.63,22.63,119749.21630094045,8.0673,8.0709,8.0673,8.0673,119749.2163
2011-01-13 14:50:00,22.63,22.65,22.61,22.65,220062.69592476488,8.0673,8.0744,8.0602,8.0744,220062.6959
2011-01-13 14:55:00,22.64,22.64,22.62,22.63,104284.22152560083,8.0709,8.0709,8.0638,8.0673,104284.2215
2011-01-13 15:00:00,22.63,22.65,22.63,22.64,238871.473354232,8.0673,8.0744,8.0673,8.0709,238871.4734
2011-01-13 15:05:00,22.64,22.65,22.64,22.65,79414.83803552769,8.0709,8.0744,8.0709,8.0744,79414.838
2011-01-13 15:10:00,22.64,22.67,22.64,22.65,253918.49529780564,8.0709,8.0816,8.0709,8.0744,253918.4953
2011-01-13 15:15:00,22.65,22.66,22.64,22.65,144827.58620689655,8.0744,8.078,8.0709,8.0744,144827.5862
2011-01-13 15:20:00,22.65,22.66,22.64,22.64,158202.71682340646,8.0744,8.078,8.0709,8.0709,158202.7168
2011-01-13 15:25:00,22.65,22.67,22.65,22.67,164681.29571577843,8.0744,8.0816,8.0744,8.0816,164681.2957
2011-01-13 15:30:00,22.66,22.67,22.65,22.67,170114.9425287356,8.078,8.0816,8.0744,8.0816,170114.9425
2011-01-13 15:35:00,22.67,22.7,22.67,22.7,243469.17450365727,8.0816,8.0923,8.0816,8.0923,243469.1745
2011-01-13 15:40:00,22.69,22.7,22.67,22.68,324973.8766980146,8.0887,8.0923,8.0816,8.0851,324973.8767
2011-01-13 15:45:00,22.68,22.69,22.67,22.68,383281.0867293626,8.0851,8.0887,8.0816,8.0851,383281.0867
2011-01-13 15:50:00,22.67,22.69,22.67,22.67,343155.6948798328,8.0816,8.0887,8.0816,8.0816,343155.6949
2011-01-13 15:55:00,22.67,22.68,22.66,22.67,809613.3751306165,8.0816,8.0851,8.078,8.0816,809613.3751
2011-01-14 09:30:00,22.66,22.71,22.61,22.67,352560.0835945663,8.078,8.0958,8.0602,8.0816,352560.0836
2011-01-14 09:35:00,22.67,22.7,22.67,22.67,121421.10762800416,8.0816,8.0923,8.0816,8.0816,121421.1076
2011-01-14 09:40:00,22.67,22.69,22.63,22.63,188923.7199582027,8.0816,8.0887,8.0673,8.0673,188923.72
2011-01-14 09:45:00,22.63,22.64,22.56,22.58,717450.3657262278,8.0673,8.0709,8.0424,8.0495,717450.3657
2011-01-14 09:50:00,22.58,22.58,22.54,22.54,159247.64890282133,8.0495,8.0495,8.0352,8.0352,159247.6489
2011-01-14 09:55:00,22.54,22.56,22.54,22.56,198119.1222570533,8.0352,8.0424,8.0352,8.0424,198119.1223
2011-01-14 10:00:00,22.56,22.57,22.55,22.56,234064.7857889237,8.0424,8.0459,8.0388,8.0424,234064.7858
2011-01-14 10:05:00,22.56,22.56,22.54,22.55,461650.9926854754,8.0424,8.0424,8.0352,8.0388,461650.9927
2011-01-14 10:10:00,22.55,22.56,22.54,22.55,275235.1097178683,8.0388,8.0424,8.0352,8.0388,275235.1097
2011-01-14 10:15:00,22.54,22.55,22.49,22.49,555276.907001045,8.0352,8.0388,8.0174,8.0174,555276.907
2011-01-14 10:20:00,22.5,22.51,22.48,22.49,459561.12852664577,8.021,8.0245,8.0138,8.0174,459561.1285
2011-01-14 10:25:00,22.5,22.53,22.48,22.5,319749.21630094043,8.021,8.0317,8.0138,8.021,319749.2163
2011-01-14 10:30:00,22.5,22.56,22.49,22.55,389759.6656217346,8.021,8.0424,8.0174,8.0388,389759.6656
2011-01-14 10:35:00,22.55,22.56,22.52,22.53,359874.6081504702,8.0388,8.0424,8.0281,8.0317,359874.6082
2011-01-14 10:40:00,22.53,22.53,22.5,22.5,215047.0219435737,8.0317,8.0317,8.021,8.021,215047.0219
2011-01-14 10:45:00,22.5,22.51,22.48,22.49,360919.540229885,8.021,8.0245,8.0138,8.0174,360919.5402
2011-01-14 10:50:00,22.49,22.5,22.48,22.48,179310.3448275862,8.0174,8.021,8.0138,8.0138,179310.3448
2011-01-14 10:55:00,22.48,22.49,22.47,22.47,253082.54963427372,8.0138,8.0174,8.0103,8.0103,253082.5496
2011-01-14 11:00:00,22.47,22.48,22.44,22.45,366562.1734587252,8.0103,8.0138,7.9996,8.0031,366562.1735
2011-01-14 11:05:00,22.44,22.47,22.44,22.47,319331.2434691745,7.9996,8.0103,7.9996,8.0103,319331.2435
2011-01-14 11:10:00,22.47,22.5,22.44,22.45,404806.6875653082,8.0103,8.021,7.9996,8.0031,404806.6876
2011-01-14 11:15:00,22.45,22.45,22.44,22.45,221734.58725182863,8.0031,8.0031,7.9996,8.0031,221734.5873
2011-01-14 11:20:00,22.45,22.47,22.44,22.45,330407.52351097175,8.0031,8.0103,7.9996,8.0031,330407.5235
2011-01-14 11:25:00,22.45,22.46,22.43,22.46,179519.33124346918,8.0031,8.0067,7.996,8.0067,179519.3312
2011-01-14 11:30:00,22.46,22.47,22.45,22.46,135005.22466039707,8.0067,8.0103,8.0031,8.0067,135005.2247
2011-01-14 11:35:00,22.46,22.48,22.45,22.48,193103.4482758621,8.0067,8.0138,8.0031,8.0138,193103.4483
2011-01-14 11:40:00,22.48,22.49,22.48,22.48,198537.0950888192,8.0138,8.0174,8.0138,8.0138,198537.0951
2011-01-14 11:45:00,22.48,22.49,22.47,22.49,208359.4566353187,8.0138,8.0174,8.0103,8.0174,208359.4566
2011-01-14 11:50:00,22.49,22.49,22.47,22.47,242215.25600835943,8.0174,8.0174,8.0103,8.0103,242215.256
2011-01-14 11:55:00,22.47,22.47,22.46,22.47,126018.80877742948,8.0103,8.0103,8.0067,8.0103,126018.8088
2011-01-14 12:00:00,22.47,22.48,22.46,22.46,327272.72727272724,8.0103,8.0138,8.0067,8.0067,327272.7273
2011-01-14 12:05:00,22.46,22.47,22.46,22.46,72309.29989550679,8.0067,8.0103,8.0067,8.0067,72309.2999
2011-01-14 12:10:00,22.47,22.47,22.46,22.46,195611.28526645768,8.0103,8.0103,8.0067,8.0067,195611.2853
2011-01-14 12:15:00,22.46,22.47,22.45,22.45,81086.72936259143,8.0067,8.0103,8.0031,8.0031,81086.7294
2011-01-14 12:20:00,22.46,22.46,22.44,22.44,187669.8014629049,8.0067,8.0067,7.9996,7.9996,187669.8015
2011-01-14 12:25:00,22.45,22.45,22.44,22.45,145454.54545454544,8.0031,8.0031,7.9996,8.0031,145454.5455
2011-01-14 12:30:00,22.45,22.46,22.45,22.45,203343.78265412748,8.0031,8.0067,8.0031,8.0031,203343.7827
2011-01-14 12:35:00,22.45,22.45,22.45,22.45,61233.01985370951,8.0031,8.0031,8.0031,8.0031,61233.0199
2011-01-14 12:40:00,22.45,22.45,22.45,22.45,71891.32706374086,8.0031,8.0031,8.0031,8.0031,71891.3271
2011-01-14 12:45:00,22.45,22.45,22.43,22.44,349634.2737722048,8.0031,8.0031,7.996,7.9996,349634.2738
2011-01-14 12:50:00,22.43,22.44,22.43,22.43,137513.0616509927,7.996,7.9996,7.996,7.996,137513.0617
2011-01-14 12:55:00,22.43,22.44,22.43,22.43,223406.4785788924,7.996,7.9996,7.996,7.996,223406.4786
2011-01-14 13:00:00,22.43,22.44,22.43,22.44,146081.50470219436,7.996,7.9996,7.996,7.9996,146081.5047
2011-01-14 13:05:00,22.44,22.45,22.44,22.44,222361.54649947752,7.9996,8.0031,7.9996,7.9996,222361.5465
2011-01-14 13:10:00,22.44,22.45,22.43,22.44,243887.1473354232,7.9996,8.0031,7.996,7.9996,243887.1473
2011-01-14 13:15:00,22.44,22.44,22.43,22.44,184326.0188087774,7.9996,7.9996,7.996,7.9996,184326.0188
2011-01-14 13:20:00,22.44,22.44,22.43,22.43,172413.79310344826,7.9996,7.9996,7.996,7.996,172413.7931
2011-01-14 13:25:00,22.43,22.43,22.43,22.43,61024.03343782654,7.996,7.996,7.996,7.996,61024.0334
2011-01-14 13:30:00,22.43,22.45,22.43,22.45,162591.43155694878,7.996,8.0031,7.996,8.0031,162591.4316
2011-01-14 13:35:00,22.45,22.45,22.44,22.44,110762.80041797285,8.0031,8.0031,7.9996,7.9996,110762.8004
2011-01-14 13:40:00,22.44,22.44,22.43,22.44,113688.61024033435,7.9996,7.9996,7.996,7.9996,113688.6102
2011-01-14 13:45:00,22.44,22.44,22.43,22.43,118077.32497387668,7.9996,7.9996,7.996,7.996,118077.325
2011-01-14 13:50:00,22.43,22.44,22.43,22.43,90282.131661442,7.996,7.9996,7.996,7.996,90282.1317
2011-01-14 13:55:00,22.43,22.44,22.42,22.42,313688.61024033435,7.996,7.9996,7.9925,7.9925,313688.6102
2011-01-14 14:00:00,22.42,22.43,22.42,22.42,133960.29258098223,7.9925,7.996,7.9925,7.9925,133960.2926
2011-01-14 14:05:00,22.42,22.42,22.41,22.42,222988.5057471264,7.9925,7.9925,7.9889,7.9925,222988.5057
2011-01-14 14:10:00,22.41,22.42,22.4,22.4,290491.11807732494,7.9889,7.9925,7.9853,7.9853,290491.1181
2011-01-14 14:15:00,22.4,22.4,22.39,22.39,307419.01776384533,7.9853,7.9853,7.9818,7.9818,307419.0178
2011-01-14 14:20:00,22.39,22.4,22.39,22.4,112852.6645768025,7.9818,7.9853,7.9818,7.9853,112852.6646
2011-01-14 14:25:00,22.39,22.4,22.39,22.39,131661.4420062696,7.9818,7.9853,7.9818,7.9818,131661.442
2011-01-14 14:30:00,22.39,22.4,22.39,22.39,145663.5318704284,7.9818,7.9853,7.9818,7.9818,145663.5319
2011-01-14 14:35:00,22.39,22.42,22.39,22.41,291118.0773249739,7.9818,7.9925,7.9818,7.9889,291118.0773
2011-01-14 14:40:00,22.42,22.42,22.4,22.4,141692.78996865204,7.9925,7.9925,7.9853,7.9853,141692.79
2011-01-14 14:45:00,22.4,22.41,22.39,22.41,185161.9644723093,7.9853,7.9889,7.9818,7.9889,185161.9645
2011-01-14 14:50:00,22.41,22.42,22.41,22.41,131034.48275862068,7.9889,7.9925,7.9889,7.9889,131034.4828
2011-01-14 14:55:00,22.41,22.41,22.4,22.4,145245.55903866247,7.9889,7.9889,7.9853,7.9853,145245.559
2011-01-14 15:00:00,22.41,22.44,22.4,22.43,189132.70637408568,7.9889,7.9996,7.9853,7.996,189132.7064
2011-01-14 15:05:00,22.43,22.44,22.43,22.44,174294.670846395,7.996,7.9996,7.996,7.9996,174294.6708
2011-01-14 15:10:00,22.44,22.45,22.42,22.43,369905.9561128527,7.9996,8.0031,7.9925,7.996,369905.9561
2011-01-14 15:15:00,22.43,22.44,22.42,22.42,201671.89132706373,7.996,7.9996,7.9925,7.9925,201671.8913
2011-01-14 15:20:00,22.43,22.45,22.42,22.45,287983.2810867294,7.996,8.0031,7.9925,8.0031,287983.2811
2011-01-14 15:25:00,22.44,22.45,22.42,22.42,255799.3730407524,7.9996,8.0031,7.9925,7.9925,255799.373
2011-01-14 15:30:00,22.42,22.43,22.41,22.41,346290.4911180773,7.9925,7.996,7.9889,7.9889,346290.4911
2011-01-14 15:35:00,22.41,22.41,22.39,22.4,326018.80877742945,7.9889,7.9889,7.9818,7.9853,326018.8088
2011-01-14 15:40:00,22.4,22.41,22.38,22.41,504911.1807732497,7.9853,7.9889,7.9782,7.9889,504911.1808
2011-01-14 15:45:00,22.41,22.43,22.41,22.42,700940.4388714733,7.9889,7.996,7.9889,7.9925,700940.4389
2011-01-14 15:50:00,22.42,22.42,22.39,22.39,771786.8338557994,7.9925,7.9925,7.9818,7.9818,771786.8339
2011-01-14 15:55:00,22.39,22.45,22.39,22.43,1434064.7857889235,7.9818,8.0031,7.9818,7.996,1434064.7858
2011-01-18 09:30:00,22.41,22.46,22.36,22.39,1098641.5882967606,7.9889,8.0067,7.9711,7.9818,1098641.5883
2011-01-18 09:35:00,22.39,22.41,22.37,22.39,417972.8317659352,7.9818,7.9889,7.9746,7.9818,417972.8318
2011-01-18 09:40:00,22.39,22.44,22.39,22.41,442842.2152560083,7.9818,7.9996,7.9818,7.9889,442842.2153
2011-01-18 09:45:00,22.41,22.43,22.39,22.4,407941.4838035528,7.9889,7.996,7.9818,7.9853,407941.4838
2011-01-18 09:50:00,22.4,22.4,22.32,22.32,388505.7471264368,7.9853,7.9853,7.9568,7.9568,388505.7471
2011-01-18 09:55:00,22.32,22.37,22.31,22.33,481504.70219435735,7.9568,7.9746,7.9532,7.9604,481504.7022
2011-01-18 10:00:00,22.33,22.39,22.33,22.38,368652.0376175548,7.9604,7.9818,7.9604,7.9782,368652.0376
2011-01-18 10:05:00,22.38,22.39,22.38,22.38,209613.3751306165,7.9782,7.9818,7.9782,7.9782,209613.3751
2011-01-18 10:10:00,22.38,22.42,22.38,22.42,361337.51306165097,7.9782,7.9925,7.9782,7.9925,361337.5131
2011-01-18 10:15:00,22.42,22.43,22.41,22.42,347544.40961337514,7.9925,7.996,7.9889,7.9925,347544.4096
2011-01-18 10:20:00,22.42,22.42,22.38,22.38,223615.4649947753,7.9925,7.9925,7.9782,7.9782,223615.465
2011-01-18 10:25:00,22.38,22.4,22.38,22.39,140438.87147335423,7.9782,7.9853,7.9782,7.9818,140438.8715
2011-01-18 10:30:00,22.39,22.41,22.39,22.41,341901.776384535,7.9818,7.9889,7.9818,7.9889,341901.7764
2011-01-18 10:35:00,22.4,22.41,22.4,22.41,117032.39289446184,7.9853,7.9889,7.9853,7.9889,117032.3929
2011-01-18 10:40:00,22.41,22.41,22.4,22.4,124764.89028213166,7.9889,7.9889,7.9853,7.9853,124764.8903
2011-01-18 10:45:00,22.41,22.41,22.38,22.4,380773.249738767,7.9889,7.9889,7.9782,7.9853,380773.2497
2011-01-18 10:50:00,22.4,22.42,22.4,22.41,147126.4367816092,7.9853,7.9925,7.9853,7.9889,147126.4368
2011-01-18 10:55:00,22.41,22.43,22.41,22.42,316614.4200626959,7.9889,7.996,7.9889,7.9925,316614.4201
2011-01-18 11:00:00,22.42,22.43,22.42,22.43,164681.29571577843,7.9925,7.996,7.9925,7.996,164681.2957
2011-01-18 11:05:00,22.42,22.43,22.42,22.43,112016.71891327064,7.9925,7.996,7.9925,7.996,112016.7189
2011-01-18 11:10:00,22.43,22.43,22.4,22.4,217345.8725182863,7.996,7.996,7.9853,7.9853,217345.8725
2011-01-18 11:15:00,22.4,22.42,22.4,22.42,173458.7251828631,7.9853,7.9925,7.9853,7.9925,173458.7252
2011-01-18 11:20:00,22.42,22.43,22.42,22.43,217345.8725182863,7.9925,7.996,7.9925,7.996,217345.8725
2011-01-18 11:25:00,22.43,22.44,22.43,22.44,139184.95297805642,7.996,7.9996,7.996,7.9996,139184.953
2011-01-18 11:30:00,22.44,22.44,22.43,22.44,179519.33124346918,7.9996,7.9996,7.996,7.9996,179519.3312
2011-01-18 11:35:00,22.44,22.45,22.44,22.45,277742.94670846395,7.9996,8.0031,7.9996,8.0031,277742.9467
2011-01-18 11:40:00,22.45,22.45,22.44,22.45,384117.0323928944,8.0031,8.0031,7.9996,8.0031,384117.0324
2011-01-18 11:45:00,22.45,22.46,22.44,22.45,183490.07314524555,8.0031,8.0067,7.9996,8.0031,183490.0731
2011-01-18 11:50:00,22.46,22.47,22.45,22.46,421316.6144200627,8.0067,8.0103,8.0031,8.0067,421316.6144
2011-01-18 11:55:00,22.47,22.48,22.46,22.48,354231.97492163006,8.0103,8.0138,8.0067,8.0138,354231.9749
2011-01-18 12:00:00,22.48,22.51,22.48,22.51,291536.0501567398,8.0138,8.0245,8.0138,8.0245,291536.0502
2011-01-18 12:05:00,22.5,22.51,22.49,22.5,156948.79832810868,8.021,8.0245,8.0174,8.021,156948.7983
2011-01-18 12:10:00,22.49,22.51,22.49,22.51,148589.34169278995,8.0174,8.0245,8.0174,8.0245,148589.3417
2011-01-18 12:15:00,22.51,22.51,22.48,22.49,166562.17345872518,8.0245,8.0245,8.0138,8.0174,166562.1735
2011-01-18 12:20:00,22.49,22.49,22.48,22.48,123928.94461859978,8.0174,8.0174,8.0138,8.0138,123928.9446
2011-01-18 12:25:00,22.48,22.48,22.48,22.48,75026.12330198537,8.0138,8.0138,8.0138,8.0138,75026.1233
2011-01-18 12:30:00,22.48,22.54,22.48,22.53,318913.27063740854,8.0138,8.0352,8.0138,8.0317,318913.2706
2011-01-18 12:35:00,22.53,22.54,22.53,22.54,75026.12330198537,8.0317,8.0352,8.0317,8.0352,75026.1233
2011-01-18 12:40:00,22.54,22.54,22.53,22.53,176384.53500522466,8.0352,8.0352,8.0317,8.0317,176384.535
2011-01-18 12:45:00,22.53,22.53,22.52,22.52,75026.12330198537,8.0317,8.0317,8.0281,8.0281,75026.1233
2011-01-18 12:50:00,22.52,22.55,22.52,22.55,165099.2685475444,8.0281,8.0388,8.0281,8.0388,165099.2685
2011-01-18 12:55:00,22.55,22.57,22.54,22.54,333960.2925809822,8.0388,8.0459,8.0352,8.0352,333960.2926
2011-01-18 13:00:00,22.53,22.55,22.53,22.53,94461.85997910135,8.0317,8.0388,8.0317,8.0317,94461.86
2011-01-18 13:05:00,22.53,22.54,22.53,22.53,68756.53082549635,8.0317,8.0352,8.0317,8.0317,68756.5308
2011-01-18 13:10:00,22.53,22.54,22.52,22.53,126645.76802507836,8.0317,8.0352,8.0281,8.0317,126645.768
2011-01-18 13:15:00,22.53,22.53,22.51,22.51,171786.83385579937,8.0317,8.0317,8.0245,8.0245,171786.8339
2011-01-18 13:20:00,22.51,22.52,22.49,22.5,204806.68756530824,8.0245,8.0281,8.0174,8.021,204806.6876
2011-01-18 13:25:00,22.49,22.5,22.48,22.5,130198.53709508882,8.0174,8.021,8.0138,8.021,130198.5371
2011-01-18 13:30:00,22.5,22.5,22.49,22.49,61859.97910135841,8.021,8.021,8.0174,8.0174,61859.9791
2011-01-18 13:35:00,22.5,22.51,22.49,22.49,206060.60606060605,8.021,8.0245,8.0174,8.0174,206060.6061
2011-01-18 13:40:00,22.49,22.5,22.49,22.49,88401.25391849529,8.0174,8.021,8.0174,8.0174,88401.2539
2011-01-18 13:45:00,22.49,22.51,22.49,22.5,141483.80355276907,8.0174,8.0245,8.0174,8.021,141483.8036
2011-01-18 13:50:00,22.5,22.53,22.5,22.53,165935.2142110763,8.021,8.0317,8.021,8.0317,165935.2142
2011-01-18 13:55:00,22.53,22.55,22.52,22.55,277533.96029258094,8.0317,8.0388,8.0281,8.0388,277533.9603
2011-01-18 14:00:00,22.55,22.55,22.55,22.55,121630.09404388716,8.0388,8.0388,8.0388,8.0388,121630.094
2011-01-18 14:05:00,22.55,22.56,22.55,22.56,121421.10762800416,8.0388,8.0424,8.0388,8.0424,121421.1076
2011-01-18 14:10:00,22.56,22.58,22.56,22.56,245141.065830721,8.0424,8.0495,8.0424,8.0424,245141.0658
2011-01-18 14:15:00,22.56,22.59,22.56,22.58,132079.41483803553,8.0424,8.0531,8.0424,8.0495,132079.4148
2011-01-18 14:20:00,22.58,22.59,22.58,22.59,246185.99791013583,8.0495,8.0531,8.0495,8.0531,246185.9979
2011-01-18 14:25:00,22.59,22.59,22.58,22.58,228840.12539184952,8.0531,8.0531,8.0495,8.0495,228840.1254
2011-01-18 14:30:00,22.58,22.59,22.58,22.59,110344.8275862069,8.0495,8.0531,8.0495,8.0531,110344.8276
2011-01-18 14:35:00,22.58,22.59,22.58,22.58,99686.52037617554,8.0495,8.0531,8.0495,8.0495,99686.5204
2011-01-18 14:40:00,22.59,22.59,22.56,22.57,291745.0365726228,8.0531,8.0531,8.0424,8.0459,291745.0366
2011-01-18 14:45:00,22.57,22.58,22.56,22.57,104075.23510971786,8.0459,8.0495,8.0424,8.0459,104075.2351
2011-01-18 14:50:00,22.58,22.58,22.56,22.57,141274.8171368861,8.0495,8.0495,8.0424,8.0459,141274.8171
2011-01-18 14:55:00,22.57,22.57,22.56,22.56,171995.82027168234,8.0459,8.0459,8.0424,8.0424,171995.8203
2011-01-18 15:00:00,22.56,22.59,22.55,22.59,313897.59665621736,8.0424,8.0531,8.0388,8.0531,313897.5967
2011-01-18 15:05:00,22.59,22.59,22.57,22.57,148171.36886102404,8.0531,8.0531,8.0459,8.0459,148171.3689
2011-01-18 15:10:00,22.57,22.6,22.57,22.59,281922.6750261233,8.0459,8.0566,8.0459,8.0531,281922.675
2011-01-18 15:15:00,22.59,22.6,22.59,22.59,126227.79519331244,8.0531,8.0566,8.0531,8.0531,126227.7952
2011-01-18 15:20:00,22.59,22.59,22.58,22.59,238244.51410658305,8.0531,8.0531,8.0495,8.0531,238244.5141
2011-01-18 15:25:00,22.59,22.61,22.58,22.6,504284.2215256008,8.0531,8.0602,8.0495,8.0566,504284.2215
2011-01-18 15:30:00,22.6,22.6,22.6,22.6,118704.2842215256,8.0566,8.0566,8.0566,8.0566,118704.2842
2011-01-18 15:35:00,22.6,22.62,22.6,22.62,284221.5256008359,8.0566,8.0638,8.0566,8.0638,284221.5256
2011-01-18 15:40:00,22.62,22.62,22.59,22.59,400000.0,8.0638,8.0638,8.0531,8.0531,400000.0
2011-01-18 15:45:00,22.59,22.59,22.56,22.57,648275.8620689654,8.0531,8.0531,8.0424,8.0459,648275.8621
2011-01-18 15:50:00,22.57,22.57,22.55,22.57,650783.6990595611,8.0459,8.0459,8.0388,8.0459,650783.6991
2011-01-18 15:55:00,22.57,22.59,22.57,22.59,900104.4932079414,8.0459,8.0531,8.0459,8.0531,900104.4932
2011-01-19 09:30:00,22.61,22.63,22.59,22.62,347544.40961337514,8.0602,8.0673,8.0531,8.0638,347544.4096
2011-01-19 09:35:00,22.62,22.68,22.61,22.66,280877.74294670846,8.0638,8.0851,8.0602,8.078,280877.7429
2011-01-19 09:40:00,22.66,22.66,22.61,22.62,211494.2528735632,8.078,8.078,8.0602,8.0638,211494.2529
2011-01-19 09:45:00,22.63,22.65,22.61,22.65,111598.7460815047,8.0673,8.0744,8.0602,8.0744,111598.7461
2011-01-19 09:50:00,22.65,22.65,22.62,22.65,145454.54545454544,8.0744,8.0744,8.0638,8.0744,145454.5455
2011-01-19 09:55:00,22.65,22.66,22.63,22.66,198955.0679205852,8.0744,8.078,8.0673,8.078,198955.0679
2011-01-19 10:00:00,22.65,22.68,22.65,22.68,130616.50992685476,8.0744,8.0851,8.0744,8.0851,130616.5099
2011-01-19 10:05:00,22.68,22.7,22.67,22.7,225496.34273772204,8.0851,8.0923,8.0816,8.0923,225496.3427
2011-01-19 10:10:00,22.7,22.73,22.7,22.72,266248.69383490074,8.0923,8.103,8.0923,8.0994,266248.6938
2011-01-19 10:15:00,22.72,22.74,22.7,22.71,247439.91640543364,8.0994,8.1065,8.0923,8.0958,247439.9164
2011-01-19 10:20:00,22.71,22.76,22.71,22.74,241797.2831765935,8.0958,8.1137,8.0958,8.1065,241797.2832
2011-01-19 10:25:00,22.74,22.75,22.69,22.69,236363.63636363635,8.1065,8.1101,8.0887,8.0887,236363.6364
2011-01-19 10:30:00,22.69,22.75,22.69,22.74,280250.7836990596,8.0887,8.1101,8.0887,8.1065,280250.7837
2011-01-19 10:35:00,22.74,22.76,22.71,22.74,196656.2173458725,8.1065,8.1137,8.0958,8.1065,196656.2173
2011-01-19 10:40:00,22.74,22.76,22.71,22.76,298850.5747126437,8.1065,8.1137,8.0958,8.1137,298850.5747
2011-01-19 10:45:00,22.76,22.79,22.75,22.78,225496.34273772204,8.1137,8.1244,8.1101,8.1208,225496.3427
2011-01-19 10:50:00,22.78,22.81,22.77,22.81,281504.70219435735,8.1208,8.1315,8.1172,8.1315,281504.7022
2011-01-19 10:55:00,22.81,22.81,22.79,22.79,148589.34169278995,8.1315,8.1315,8.1244,8.1244,148589.3417
2011-01-19 11:00:00,22.79,22.8,22.79,22.8,159456.63531870427,8.1244,8.1279,8.1244,8.1279,159456.6353
2011-01-19 11:05:00,22.8,22.81,22.8,22.81,117659.35214211076,8.1279,8.1315,8.1279,8.1315,117659.3521
2011-01-19 11:10:00,22.81,22.82,22.8,22.8,277742.94670846395,8.1315,8.135,8.1279,8.1279,277742.9467
2011-01-19 11:15:00,22.8,22.81,22.78,22.79,215256.00835945664,8.1279,8.1315,8.1208,8.1244,215256.0084
2011-01-19 11:20:00,22.8,22.82,22.79,22.82,149843.26018808776,8.1279,8.135,8.1244,8.135,149843.2602
2011-01-19 11:25:00,22.82,22.82,22.79,22.79,188923.7199582027,8.135,8.135,8.1244,8.1244,188923.72
2011-01-19 11:30:00,22.79,22.82,22.78,22.81,296760.710553814,8.1244,8.135,8.1208,8.1315,296760.7106
2011-01-19 11:35:00,22.81,22.83,22.79,22.8,222988.5057471264,8.1315,8.1386,8.1244,8.1279,222988.5057
2011-01-19 11:40:00,22.79,22.8,22.77,22.79,365308.2549634274,8.1244,8.1279,8.1172,8.1244,365308.255
2011-01-19 11:45:00,22.8,22.8,22.78,22.79,148798.32810867293,8.1279,8.1279,8.1208,8.1244,148798.3281
2011-01-19 11:50:00,22.79,22.8,22.78,22.79,275444.09613375127,8.1244,8.1279,8.1208,8.1244,275444.0961
2011-01-19 11:55:00,22.79,22.8,22.78,22.79,123928.94461859978,8.1244,8.1279,8.1208,8.1244,123928.9446
2011-01-19 12:00:00,22.79,22.8,22.79,22.8,66875.65308254963,8.1244,8.1279,8.1244,8.1279,66875.6531
2011-01-19 12:05:00,22.8,22.81,22.78,22.79,380355.276907001,8.1279,8.1315,8.1208,8.1244,380355.2769
2011-01-19 12:10:00,22.78,22.79,22.78,22.78,52664.57680250784,8.1208,8.1244,8.1208,8.1208,52664.5768
2011-01-19 12:15:00,22.78,22.78,22.78,22.78,135632.18390804596,8.1208,8.1208,8.1208,8.1208,135632.1839
2011-01-19 12:20:00,22.78,22.78,22.76,22.77,109508.88192267502,8.1208,8.1208,8.1137,8.1172,109508.8819
2011-01-19 12:25:00,22.77,22.77,22.73,22.75,113061.65099268548,8.1172,8.1172,8.103,8.1101,113061.651
2011-01-19 12:30:00,22.74,22.74,22.72,22.72,177220.48066875653,8.1065,8.1065,8.0994,8.0994,177220.4807
2011-01-19 12:35:00,22.72,22.73,22.7,22.72,160083.5945663532,8.0994,8.103,8.0923,8.0994,160083.5946
2011-01-19 12:40:00,22.72,22.72,22.7,22.72,69801.46290491118,8.0994,8.0994,8.0923,8.0994,69801.4629
2011-01-19 12:45:00,22.72,22.75,22.72,22.74,140020.89864158828,8.0994,8.1101,8.0994,8.1065,140020.8986
2011-01-19 12:50:00,22.74,22.76,22.74,22.75,128735.63218390803,8.1065,8.1137,8.1065,8.1101,128735.6322
2011-01-19 12:55:00,22.75,22.75,22.72,22.72,93834.90073145244,8.1101,8.1101,8.0994,8.0994,93834.9007
2011-01-19 13:00:00,22.72,22.72,22.7,22.72,189132.70637408568,8.0994,8.0994,8.0923,8.0994,189132.7064
2011-01-19 13:05:00,22.72,22.73,22.71,22.71,70846.39498432602,8.0994,8.103,8.0958,8.0958,70846.395
2011-01-19 13:10:00,22.72,22.72,22.7,22.7,68756.53082549635,8.0994,8.0994,8.0923,8.0923,68756.5308
2011-01-19 13:15:00,22.7,22.71,22.69,22.69,110344.8275862069,8.0923,8.0958,8.0887,8.0887,110344.8276
2011-01-19 13:20:00,22.69,22.7,22.68,22.7,161964.4723092999,8.0887,8.0923,8.0851,8.0923,161964.4723
2011-01-19 13:25:00,22.7,22.72,22.69,22.71,149843.26018808776,8.0923,8.0994,8.0887,8.0958,149843.2602
2011-01-19 13:30:00,22.71,22.73,22.7,22.72,136677.1159874608,8.0958,8.103,8.0923,8.0994,136677.116
2011-01-19 13:35:00,22.72,22.72,22.7,22.71,82549.6342737722,8.0994,8.0994,8.0923,8.0958,82549.6343
2011-01-19 13:40:00,22.71,22.72,22.7,22.72,63740.85684430512,8.0958,8.0994,8.0923,8.0994,63740.8568
2011-01-19 13:45:00,22.72,22.72,22.71,22.72,54336.46812957158,8.0994,8.0994,8.0958,8.0994,54336.4681
2011-01-19 13:50:00,22.72,22.72,22.69,22.7,160710.55381400208,8.0994,8.0994,8.0887,8.0923,160710.5538
2011-01-19 13:55:00,22.7,22.7,22.69,22.7,207314.52455590383,8.0923,8.0923,8.0887,8.0923,207314.5246
2011-01-19 14:00:00,22.69,22.7,22.69,22.69,82131.66144200627,8.0887,8.0923,8.0887,8.0887,82131.6614
2011-01-19 14:05:00,22.69,22.7,22.67,22.68,225914.315569488,8.0887,8.0923,8.0816,8.0851,225914.3156
2011-01-19 14:10:00,22.68,22.69,22.67,22.68,201671.89132706373,8.0851,8.0887,8.0816,8.0851,201671.8913
2011-01-19 14:15:00,22.68,22.7,22.68,22.7,92580.98223615464,8.0851,8.0923,8.0851,8.0923,92580.9822
2011-01-19 14:20:00,22.7,22.7,22.68,22.7,88819.22675026122,8.0923,8.0923,8.0851,8.0923,88819.2268
2011-01-19 14:25:00,22.7,22.73,22.7,22.72,168025.07836990594,8.0923,8.103,8.0923,8.0994,168025.0784
2011-01-19 14:30:00,22.72,22.73,22.71,22.72,136468.12957157785,8.0994,8.103,8.0958,8.0994,136468.1296
2011-01-19 14:35:00,22.72,22.72,22.72,22.72,54545.454545454544,8.0994,8.0994,8.0994,8.0994,54545.4545
2011-01-19 14:40:00,22.72,22.72,22.69,22.7,119122.25705329153,8.0994,8.0994,8.0887,8.0923,119122.2571
2011-01-19 14:45:00,22.7,22.7,22.68,22.68,112434.69174503656,8.0923,8.0923,8.0851,8.0851,112434.6917
2011-01-19 14:50:00,22.68,22.69,22.67,22.67,129571.57784743993,8.0851,8.0887,8.0816,8.0816,129571.5778
2011-01-19 14:55:00,22.67,22.69,22.67,22.68,206060.60606060605,8.0816,8.0887,8.0816,8.0851,206060.6061
2011-01-19 15:00:00,22.68,22.69,22.68,22.68,122675.02612330198,8.0851,8.0887,8.0851,8.0851,122675.0261
2011-01-19 15:05:00,22.68,22.72,22.68,22.71,282758.6206896552,8.0851,8.0994,8.0851,8.0958,282758.6207
2011-01-19 15:10:00,22.71,22.71,22.7,22.7,219644.72309299896,8.0958,8.0958,8.0923,8.0923,219644.7231
2011-01-19 15:15:00,22.7,22.72,22.7,22.72,329153.605015674,8.0923,8.0994,8.0923,8.0994,329153.605
2011-01-19 15:20:00,22.72,22.72,22.71,22.72,95715.77847439917,8.0994,8.0994,8.0958,8.0994,95715.7785
2011-01-19 15:25:00,22.72,22.73,22.7,22.73,198537.0950888192,8.0994,8.103,8.0923,8.103,198537.0951
2011-01-19 15:30:00,22.72,22.73,22.7,22.71,230512.01671891328,8.0994,8.103,8.0923,8.0958,230512.0167
2011-01-19 15:35:00,22.71,22.72,22.7,22.71,251619.644723093,8.0958,8.0994,8.0923,8.0958,251619.6447
2011-01-19 15:40:00,22.72,22.72,22.69,22.71,375757.57575757575,8.0994,8.0994,8.0887,8.0958,375757.5758
2011-01-19 15:45:00,22.7,22.71,22.69,22.69,371159.8746081505,8.0923,8.0958,8.0887,8.0887,371159.8746
2011-01-19 15:50:00,22.69,22.7,22.68,22.7,359038.66248693835,8.0887,8.0923,8.0851,8.0923,359038.6625
2011-01-19 15:55:00,22.7,22.7,22.63,22.66,2087147.335423197,8.0923,8.0923,8.0673,8.078,2087147.3354
2011-01-20 09:30:00,22.66,22.79,22.64,22.73,736886.1024033438,8.078,8.1244,8.0709,8.103,736886.1024
2011-01-20 09:35:00,22.73,22.74,22.66,22.7,455172.4137931034,8.103,8.1065,8.078,8.0923,455172.4138
2011-01-20 09:40:00,22.69,22.71,22.65,22.69,263740.8568443051,8.0887,8.0958,8.0744,8.0887,263740.8568
2011-01-20 09:45:00,22.69,22.73,22.67,22.73,221943.5736677116,8.0887,8.103,8.0816,8.103,221943.5737
2011-01-20 09:50:00,22.73,22.75,22.73,22.75,200835.94566353183,8.103,8.1101,8.103,8.1101,200835.9457
2011-01-20 09:55:00,22.75,22.79,22.74,22.74,214629.0491118077,8.1101,8.1244,8.1065,8.1065,214629.0491
2011-01-20 10:00:00,22.74,22.78,22.72,22.76,237408.5684430512,8.1065,8.1208,8.0994,8.1137,237408.5684
2011-01-20 10:05:00,22.76,22.77,22.73,22.75,202716.82340647856,8.1137,8.1172,8.103,8.1101,202716.8234
2011-01-20 10:10:00,22.75,22.77,22.75,22.76,277533.96029258094,8.1101,8.1172,8.1101,8.1137,277533.9603
2011-01-20 10:15:00,22.76,22.76,22.71,22.71,167398.11912225705,8.1137,8.1137,8.0958,8.0958,167398.1191
2011-01-20 10:20:00,22.71,22.75,22.71,22.73,265412.74817136885,8.0958,8.1101,8.0958,8.103,265412.7482
2011-01-20 10:25:00,22.73,22.78,22.72,22.78,232810.8672936259,8.103,8.1208,8.0994,8.1208,232810.8673
2011-01-20 10:30:00,22.78,22.8,22.76,22.78,300940.43887147336,8.1208,8.1279,8.1137,8.1208,300940.4389
2011-01-20 10:35:00,22.79,22.8,22.77,22.79,282340.64785788924,8.1244,8.1279,8.1172,8.1244,282340.6479
2011-01-20 10:40:00,22.79,22.8,22.77,22.8,180773.249738767,8.1244,8.1279,8.1172,8.1279,180773.2497
2011-01-20 10:45:00,22.8,22.8,22.75,22.77,143155.6948798328,8.1279,8.1279,8.1101,8.1172,143155.6949
2011-01-20 10:50:00,22.77,22.81,22.76,22.78,175757.57575757577,8.1172,8.1315,8.1137,8.1208,175757.5758
2011-01-20 10:55:00,22.78,22.81,22.77,22.8,252246.60397074188,8.1208,8.1315,8.1172,8.1279,252246.604
2011-01-20 11:00:00,22.8,22.8,22.76,22.78,273981.19122257055,8.1279,8.1279,8.1137,8.1208,273981.1912
2011-01-20 11:05:00,22.78,22.78,22.76,22.77,107836.99059561128,8.1208,8.1208,8.1137,8.1172,107836.9906
2011-01-20 11:10:00,22.78,22.78,22.77,22.77,169278.99686520375,8.1208,8.1208,8.1172,8.1172,169278.9969
2011-01-20 11:15:00,22.77,22.79,22.76,22.79,94043.88714733542,8.1172,8.1244,8.1137,8.1244,94043.8871
2011-01-20 11:20:00,22.79,22.8,22.77,22.8,110971.7868338558,8.1244,8.1279,8.1172,8.1279,110971.7868
2011-01-20 11:25:00,22.8,22.81,22.78,22.79,156739.8119122257,8.1279,8.1315,8.1208,8.1244,156739.8119
2011-01-20 11:30:00,22.79,22.79,22.77,22.78,117450.36572622778,8.1244,8.1244,8.1172,8.1208,117450.3657
2011-01-20 11:35:00,22.78,22.78,22.77,22.78,150888.1922675026,8.1208,8.1208,8.1172,8.1208,150888.1923
2011-01-20 11:40:00,22.78,22.79,22.77,22.78,225287.35632183903,8.1208,8.1244,8.1172,8.1208,225287.3563
2011-01-20 11:45:00,22.78,22.8,22.78,22.78,292789.9686520376,8.1208,8.1279,8.1208,8.1208,292789.9687
2011-01-20 11:50:00,22.78,22.8,22.77,22.79,111389.75966562174,8.1208,8.1279,8.1172,8.1244,111389.7597
2011-01-20 11:55:00,22.8,22.81,22.8,22.81,96551.72413793104,8.1279,8.1315,8.1279,8.1315,96551.7241
2011-01-20 12:00:00,22.81,22.81,22.8,22.81,133124.34691745037,8.1315,8.1315,8.1279,8.1315,133124.3469
2011-01-20 12:05:00,22.81,22.81,22.8,22.8,117659.35214211076,8.1315,8.1315,8.1279,8.1279,117659.3521
2011-01-20 12:10:00,22.8,22.82,22.8,22.82,109090.90909090907,8.1279,8.135,8.1279,8.135,109090.9091
2011-01-20 12:15:00,22.81,22.82,22.8,22.8,250783.6990595612,8.1315,8.135,8.1279,8.1279,250783.6991
2011-01-20 12:20:00,22.8,22.82,22.8,22.82,121839.0804597701,8.1279,8.135,8.1279,8.135,121839.0805
2011-01-20 12:25:00,22.82,22.83,22.82,22.83,119331.2434691745,8.135,8.1386,8.135,8.1386,119331.2435
2011-01-20 12:30:00,22.83,22.84,22.83,22.84,113479.6238244514,8.1386,8.1422,8.1386,8.1422,113479.6238
2011-01-20 12:35:00,22.84,22.85,22.84,22.85,130407.52351097178,8.1422,8.1457,8.1422,8.1457,130407.5235
2011-01-20 12:40:00,22.85,22.85,22.83,22.83,293207.9414838036,8.1457,8.1457,8.1386,8.1386,293207.9415
2011-01-20 12:45:00,22.83,22.84,22.82,22.84,87565.30825496343,8.1386,8.1422,8.135,8.1422,87565.3083
2011-01-20 12:50:00,22.84,22.87,22.83,22.86,211494.2528735632,8.1422,8.1529,8.1386,8.1493,211494.2529
2011-01-20 12:55:00,22.86,22.87,22.85,22.85,123092.99895506792,8.1493,8.1529,8.1457,8.1457,123092.999
2011-01-20 13:00:00,22.85,22.87,22.85,22.87,116196.44723093,8.1457,8.1529,8.1457,8.1529,116196.4472
2011-01-20 13:05:00,22.87,22.9,22.87,22.89,289237.19958202715,8.1529,8.1636,8.1529,8.16,289237.1996
2011-01-20 13:10:00,22.88,22.89,22.88,22.89,108672.93625914316,8.1564,8.16,8.1564,8.16,108672.9363
2011-01-20 13:15:00,22.89,22.89,22.88,22.89,133333.33333333334,8.16,8.16,8.1564,8.16,133333.3333
2011-01-20 13:20:00,22.89,22.89,22.88,22.89,112016.71891327064,8.16,8.16,8.1564,8.16,112016.7189
2011-01-20 13:25:00,22.89,22.89,22.87,22.87,220271.68234064785,8.16,8.16,8.1529,8.1529,220271.6823
2011-01-20 13:30:00,22.87,22.88,22.86,22.88,195611.28526645768,8.1529,8.1564,8.1493,8.1564,195611.2853
2011-01-20 13:35:00,22.88,22.89,22.87,22.89,116614.42006269592,8.1564,8.16,8.1529,8.16,116614.4201
2011-01-20 13:40:00,22.89,22.9,22.89,22.89,141483.80355276907,8.16,8.1636,8.16,8.16,141483.8036
2011-01-20 13:45:00,22.9,22.9,22.88,22.9,123928.94461859978,8.1636,8.1636,8.1564,8.1636,123928.9446
2011-01-20 13:50:00,22.9,22.9,22.89,22.9,79623.82445141066,8.1636,8.1636,8.16,8.1636,79623.8245
2011-01-20 13:55:00,22.9,22.9,22.89,22.9,208150.4702194357,8.1636,8.1636,8.16,8.1636,208150.4702
2011-01-20 14:00:00,22.89,22.9,22.88,22.88,275862.0689655172,8.16,8.1636,8.1564,8.1564,275862.069
2011-01-20 14:05:00,22.88,22.89,22.88,22.88,272518.28631138976,8.1564,8.16,8.1564,8.1564,272518.2863
2011-01-20 14:10:00,22.88,22.89,22.86,22.87,214420.06269592475,8.1564,8.16,8.1493,8.1529,214420.0627
2011-01-20 14:15:00,22.86,22.87,22.86,22.87,128944.618599791,8.1493,8.1529,8.1493,8.1529,128944.6186
2011-01-20 14:20:00,22.87,22.88,22.86,22.88,163009.40438871473,8.1529,8.1564,8.1493,8.1564,163009.4044
2011-01-20 14:25:00,22.88,22.88,22.87,22.88,157575.75757575757,8.1564,8.1564,8.1529,8.1564,157575.7576
2011-01-20 14:30:00,22.87,22.9,22.87,22.9,215256.00835945664,8.1529,8.1636,8.1529,8.1636,215256.0084
2011-01-20 14:35:00,22.9,22.91,22.9,22.91,364472.3092998955,8.1636,8.1671,8.1636,8.1671,364472.3093
2011-01-20 14:40:00,22.91,22.92,22.91,22.92,211703.23928944612,8.1671,8.1707,8.1671,8.1707,211703.2393
2011-01-20 14:45:00,22.92,22.92,22.91,22.91,272936.2591431557,8.1707,8.1707,8.1671,8.1671,272936.2591
2011-01-20 14:50:00,22.91,22.92,22.9,22.92,136677.1159874608,8.1671,8.1707,8.1636,8.1707,136677.116
2011-01-20 14:55:00,22.92,22.92,22.91,22.92,156321.83908045976,8.1707,8.1707,8.1671,8.1707,156321.8391
2011-01-20 15:00:00,22.92,22.92,22.9,22.91,248693.83490073145,8.1707,8.1707,8.1636,8.1671,248693.8349
2011-01-20 15:05:00,22.91,22.92,22.91,22.92,119958.2027168234,8.1671,8.1707,8.1671,8.1707,119958.2027
2011-01-20 15:10:00,22.92,22.93,22.91,22.93,164681.29571577843,8.1707,8.1743,8.1671,8.1743,164681.2957
2011-01-20 15:15:00,22.92,22.92,22.9,22.9,223197.4921630094,8.1707,8.1707,8.1636,8.1636,223197.4922
2011-01-20 15:20:00,22.91,22.91,22.9,22.91,163845.3500522466,8.1671,8.1671,8.1636,8.1671,163845.3501
2011-01-20 15:25:00,22.91,22.92,22.9,22.9,261024.03343782653,8.1671,8.1707,8.1636,8.1636,261024.0334
2011-01-20 15:30:00,22.91,22.92,22.9,22.92,287147.3354231975,8.1671,8.1707,8.1636,8.1707,287147.3354
2011-01-20 15:35:00,22.91,22.92,22.9,22.92,316614.4200626959,8.1671,8.1707,8.1636,8.1707,316614.4201
2011-01-20 15:40:00,22.92,22.92,22.91,22.92,413793.1034482758,8.1707,8.1707,8.1671,8.1707,413793.1034
2011-01-20 15:45:00,22.92,22.92,22.9,22.9,696551.724137931,8.1707,8.1707,8.1636,8.1636,696551.7241
2011-01-20 15:50:00,22.91,22.92,22.9,22.92,527481.7136886102,8.1671,8.1707,8.1636,8.1707,527481.7137
2011-01-20 15:55:00,22.92,22.94,22.91,22.94,1656844.305120167,8.1707,8.1778,8.1671,8.1778,1656844.3051
2011-01-21 09:30:00,23.02,23.05,22.9,22.93,2321839.08045977,8.2063,8.217,8.1636,8.1743,2321839.0805
2011-01-21 09:35:00,22.92,22.99,22.9,22.98,174921.63009404388,8.1707,8.1957,8.1636,8.1921,174921.6301
2011-01-21 09:40:00,22.98,22.99,22.97,22.98,191431.5569487984,8.1921,8.1957,8.1885,8.1921,191431.5569
2011-01-21 09:45:00,22.98,23.0,22.97,22.99,380146.2904911181,8.1921,8.1992,8.1885,8.1957,380146.2905
2011-01-21 09:50:00,22.99,23.01,22.97,22.97,180355.27690700104,8.1957,8.2028,8.1885,8.1885,180355.2769
2011-01-21 09:55:00,22.98,22.98,22.94,22.95,155485.8934169279,8.1921,8.1921,8.1778,8.1814,155485.8934
2011-01-21 10:00:00,22.95,22.96,22.94,22.94,164890.28213166143,8.1814,8.185,8.1778,8.1778,164890.2821
2011-01-21 10:05:00,22.94,22.94,22.92,22.93,164054.33646812956,8.1778,8.1778,8.1707,8.1743,164054.3365
2011-01-21 10:10:00,22.93,22.93,22.92,22.92,84221.52560083594,8.1743,8.1743,8.1707,8.1707,84221.5256
2011-01-21 10:15:00,22.92,22.92,22.89,22.92,187042.842215256,8.1707,8.1707,8.16,8.1707,187042.8422
2011-01-21 10:20:00,22.92,22.94,22.92,22.94,149216.30094043887,8.1707,8.1778,8.1707,8.1778,149216.3009
2011-01-21 10:25:00,22.94,22.95,22.92,22.92,143155.6948798328,8.1778,8.1814,8.1707,8.1707,143155.6949
2011-01-21 10:30:00,22.92,22.96,22.92,22.95,259352.1421107628,8.1707,8.185,8.1707,8.1814,259352.1421
2011-01-21 10:35:00,22.96,22.96,22.94,22.96,148171.36886102404,8.185,8.185,8.1778,8.185,148171.3689
2011-01-21 10:40:00,22.95,22.96,22.95,22.95,155067.92058516195,8.1814,8.185,8.1814,8.1814,155067.9206
2011-01-21 10:45:00,22.95,22.96,22.95,22.95,120376.17554858934,8.1814,8.185,8.1814,8.1814,120376.1755
2011-01-21 10:50:00,22.95,22.96,22.95,22.95,139184.95297805642,8.1814,8.185,8.1814,8.1814,139184.953
2011-01-21 10:55:00,22.95,22.97,22.92,22.94,329571.5778474399,8.1814,8.1885,8.1707,8.1778,329571.5778
2011-01-21 11:00:00,22.94,22.94,22.92,22.92,144409.6133751306,8.1778,8.1778,8.1707,8.1707,144409.6134
2011-01-21 11:05:00,22.92,22.92,22.92,22.92,88401.25391849529,8.1707,8.1707,8.1707,8.1707,88401.2539
2011-01-21 11:10:00,22.92,22.92,22.92,22.92,158411.70323928943,8.1707,8.1707,8.1707,8.1707,158411.7032
2011-01-21 11:15:00,22.92,22.92,22.91,22.92,213375.1306165099,8.1707,8.1707,8.1671,8.1707,213375.1306
2011-01-21 11:20:00,22.91,22.93,22.91,22.92,366353.1870428422,8.1671,8.1743,8.1671,8.1707,366353.187
2011-01-21 11:25:00,22.92,22.92,22.9,22.91,188505.7471264368,8.1707,8.1707,8.1636,8.1671,188505.7471
2011-01-21 11:30:00,22.91,22.92,22.91,22.92,73772.20480668756,8.1671,8.1707,8.1671,8.1707,73772.2048
2011-01-21 11:35:00,22.92,22.92,22.89,22.91,121630.09404388716,8.1707,8.1707,8.16,8.1671,121630.094
2011-01-21 11:40:00,22.91,22.91,22.89,22.9,86311.38975966562,8.1671,8.1671,8.16,8.1636,86311.3898
2011-01-21 11:45:00,22.9,22.9,22.88,22.9,197701.1494252873,8.1636,8.1636,8.1564,8.1636,197701.1494
2011-01-21 11:50:00,22.9,22.92,22.9,22.92,128735.63218390803,8.1636,8.1707,8.1636,8.1707,128735.6322
2011-01-21 11:55:00,22.92,22.96,22.92,22.96,247439.91640543364,8.1707,8.185,8.1707,8.185,247439.9164
2011-01-21 12:00:00,22.95,22.96,22.95,22.96,192476.4890282132,8.1814,8.185,8.1814,8.185,192476.489
2011-01-21 12:05:00,22.96,22.97,22.96,22.97,231347.9623824452,8.185,8.1885,8.185,8.1885,231347.9624
2011-01-21 12:10:00,22.97,22.97,22.95,22.96,130825.49634273772,8.1885,8.1885,8.1814,8.185,130825.4963
2011-01-21 12:15:00,22.97,22.98,22.96,22.98,140647.8578892372,8.1885,8.1921,8.185,8.1921,140647.8579
2011-01-21 12:20:00,22.98,22.99,22.97,22.97,104702.19435736677,8.1921,8.1957,8.1885,8.1885,104702.1944
2011-01-21 12:25:00,22.97,22.99,22.97,22.98,103448.27586206896,8.1885,8.1957,8.1885,8.1921,103448.2759
2011-01-21 12:30:00,22.98,22.99,22.96,22.96,152351.09717868338,8.1921,8.1957,8.185,8.185,152351.0972
2011-01-21 12:35:00,22.96,22.97,22.96,22.97,65412.74817136886,8.185,8.1885,8.185,8.1885,65412.7482
2011-01-21 12:40:00,22.97,22.98,22.96,22.96,166562.17345872518,8.1885,8.1921,8.185,8.185,166562.1735
2011-01-21 12:45:00,22.97,22.98,22.96,22.98,167816.091954023,8.1885,8.1921,8.185,8.1921,167816.092
2011-01-21 12:50:00,22.98,22.98,22.96,22.97,123928.94461859978,8.1921,8.1921,8.185,8.1885,123928.9446
2011-01-21 12:55:00,22.97,22.97,22.96,22.97,80459.77011494253,8.1885,8.1885,8.185,8.1885,80459.7701
2011-01-21 13:00:00,22.97,22.97,22.95,22.96,197074.19017763843,8.1885,8.1885,8.1814,8.185,197074.1902
2011-01-21 13:05:00,22.95,22.97,22.95,22.97,115569.48798328108,8.1814,8.1885,8.1814,8.1885,115569.488
2011-01-21 13:10:00,22.97,22.98,22.97,22.97,77533.96029258097,8.1885,8.1921,8.1885,8.1885,77533.9603
2011-01-21 13:15:00,22.97,22.98,22.96,22.97,151306.16509926855,8.1885,8.1921,8.185,8.1885,151306.1651
2011-01-21 13:20:00,22.97,22.97,22.95,22.96,87983.28108672936,8.1885,8.1885,8.1814,8.185,87983.2811
2011-01-21 13:25:00,22.96,22.97,22.96,22.97,84848.48484848485,8.185,8.1885,8.185,8.1885,84848.4848
2011-01-21 13:30:00,22.97,22.99,22.97,22.98,210658.3072100313,8.1885,8.1957,8.1885,8.1921,210658.3072
2011-01-21 13:35:00,22.98,22.99,22.97,22.98,164681.29571577843,8.1921,8.1957,8.1885,8.1921,164681.2957
2011-01-21 13:40:00,22.98,22.98,22.96,22.96,103030.30303030302,8.1921,8.1921,8.185,8.185,103030.303
2011-01-21 13:45:00,22.96,22.97,22.96,22.97,78996.86520376176,8.185,8.1885,8.185,8.1885,78996.8652
2011-01-21 13:50:00,22.96,22.97,22.95,22.95,90909.09090909093,8.185,8.1885,8.1814,8.1814,90909.0909
2011-01-21 13:55:00,22.95,22.95,22.94,22.94,200417.97283176592,8.1814,8.1814,8.1778,8.1778,200417.9728
2011-01-21 14:00:00,22.94,22.95,22.93,22.94,166353.1870428422,8.1778,8.1814,8.1743,8.1778,166353.187
2011-01-21 14:05:00,22.93,22.94,22.92,22.93,270428.4221525601,8.1743,8.1778,8.1707,8.1743,270428.4222
2011-01-21 14:10:00,22.93,22.93,22.92,22.92,75444.0961337513,8.1743,8.1743,8.1707,8.1707,75444.0961
2011-01-21 14:15:00,22.93,22.93,22.9,22.92,248066.87565308253,8.1743,8.1743,8.1636,8.1707,248066.8757
2011-01-21 14:20:00,22.92,22.94,22.92,22.94,119331.2434691745,8.1707,8.1778,8.1707,8.1778,119331.2435
2011-01-21 14:25:00,22.94,22.94,22.93,22.94,238453.50052246603,8.1778,8.1778,8.1743,8.1778,238453.5005
2011-01-21 14:30:00,22.94,22.97,22.94,22.96,336886.1024033438,8.1778,8.1885,8.1778,8.185,336886.1024
2011-01-21 14:35:00,22.97,22.97,22.94,22.94,141901.776384535,8.1885,8.1885,8.1778,8.1778,141901.7764
2011-01-21 14:40:00,22.94,22.94,22.93,22.93,76698.01462904911,8.1778,8.1778,8.1743,8.1743,76698.0146
2011-01-21 14:45:00,22.93,22.94,22.93,22.94,92163.00940438872,8.1743,8.1778,8.1743,8.1778,92163.0094
2011-01-21 14:50:00,22.94,22.95,22.93,22.93,247648.90282131665,8.1778,8.1814,8.1743,8.1743,247648.9028
2011-01-21 14:55:00,22.93,22.94,22.93,22.93,143782.6541274817,8.1743,8.1778,8.1743,8.1743,143782.6541
2011-01-21 15:00:00,22.93,22.93,22.93,22.93,102403.34378265412,8.1743,8.1743,8.1743,8.1743,102403.3438
2011-01-21 15:05:00,22.93,22.93,22.91,22.91,275026.1233019854,8.1743,8.1743,8.1671,8.1671,275026.1233
2011-01-21 15:10:00,22.91,22.92,22.91,22.92,134378.26541274818,8.1671,8.1707,8.1671,8.1707,134378.2654
2011-01-21 15:15:00,22.92,22.94,22.91,22.94,145663.5318704284,8.1707,8.1778,8.1671,8.1778,145663.5319
2011-01-21 15:20:00,22.93,22.94,22.93,22.94,68547.54440961337,8.1743,8.1778,8.1743,8.1778,68547.5444
2011-01-21 15:25:00,22.93,22.95,22.93,22.94,239498.4326018809,8.1743,8.1814,8.1743,8.1778,239498.4326
2011-01-21 15:30:00,22.94,22.94,22.93,22.94,207523.51097178683,8.1778,8.1778,8.1743,8.1778,207523.511
2011-01-21 15:35:00,22.94,22.95,22.93,22.95,288401.25391849526,8.1778,8.1814,8.1743,8.1814,288401.2539
2011-01-21 15:40:00,22.95,22.96,22.93,22.94,339602.92580982234,8.1814,8.185,8.1743,8.1778,339602.9258
2011-01-21 15:45:00,22.94,22.94,22.92,22.92,517659.3521421108,8.1778,8.1778,8.1707,8.1707,517659.3521
2011-01-21 15:50:00,22.92,22.94,22.9,22.91,377847.4399164054,8.1707,8.1778,8.1636,8.1671,377847.4399
2011-01-21 15:55:00,22.91,22.93,22.9,22.93,545872.5182863114,8.1671,8.1743,8.1636,8.1743,545872.5183
2011-01-24 09:30:00,22.92,23.0,22.91,22.95,515778.474399164,8.1707,8.1992,8.1671,8.1814,515778.4744
2011-01-24 09:35:00,22.96,23.02,22.95,23.01,406478.578892372,8.185,8.2063,8.1814,8.2028,406478.5789
2011-01-24 09:40:00,23.0,23.01,22.97,22.98,116823.4064785789,8.1992,8.2028,8.1885,8.1921,116823.4065
2011-01-24 09:45:00,22.97,23.03,22.97,23.01,367189.1327063741,8.1885,8.2099,8.1885,8.2028,367189.1327
2011-01-24 09:50:00,23.01,23.02,22.96,22.97,177429.4670846395,8.2028,8.2063,8.185,8.1885,177429.4671
2011-01-24 09:55:00,22.97,23.02,22.96,23.02,261233.0198537095,8.1885,8.2063,8.185,8.2063,261233.0199
2011-01-24 10:00:00,23.02,23.03,22.95,22.96,177638.45350052245,8.2063,8.2099,8.1814,8.185,177638.4535
2011-01-24 10:05:00,22.96,23.0,22.96,22.99,137722.04806687564,8.185,8.1992,8.185,8.1957,137722.0481
2011-01-24 10:10:00,22.99,23.01,22.98,23.0,140229.88505747126,8.1957,8.2028,8.1921,8.1992,140229.8851
2011-01-24 10:15:00,23.0,23.01,22.97,22.98,183908.0459770115,8.1992,8.2028,8.1885,8.1921,183908.046
2011-01-24 10:20:00,22.98,23.01,22.98,22.99,539602.9258098224,8.1921,8.2028,8.1921,8.1957,539602.9258
2011-01-24 10:25:00,23.0,23.02,23.0,23.01,118913.27063740855,8.1992,8.2063,8.1992,8.2028,118913.2706
2011-01-24 10:30:00,23.02,23.03,23.0,23.03,305329.15360501566,8.2063,8.2099,8.1992,8.2099,305329.1536
2011-01-24 10:35:00,23.03,23.03,23.02,23.03,153605.0156739812,8.2099,8.2099,8.2063,8.2099,153605.0157
2011-01-24 10:40:00,23.03,23.03,23.03,23.03,70846.39498432602,8.2099,8.2099,8.2099,8.2099,70846.395
2011-01-24 10:45:00,23.03,23.03,23.03,23.03,169278.99686520375,8.2099,8.2099,8.2099,8.2099,169278.9969
2011-01-24 10:50:00,23.03,23.03,23.02,23.03,153187.04284221525,8.2099,8.2099,8.2063,8.2099,153187.0428
2011-01-24 10:55:00,23.03,23.03,23.02,23.03,202298.85057471265,8.2099,8.2099,8.2063,8.2099,202298.8506
2011-01-24 11:00:00,23.03,23.05,23.03,23.05,181191.2225705329,8.2099,8.217,8.2099,8.217,181191.2226
2011-01-24 11:05:00,23.04,23.05,23.03,23.03,244932.079414838,8.2135,8.217,8.2099,8.2099,244932.0794
2011-01-24 11:10:00,23.03,23.03,23.02,23.02,156739.8119122257,8.2099,8.2099,8.2063,8.2063,156739.8119
2011-01-24 11:15:00,23.02,23.03,23.02,23.03,189341.69278996863,8.2063,8.2099,8.2063,8.2099,189341.6928
2011-01-24 11:20:00,23.03,23.04,23.01,23.01,324137.9310344827,8.2099,8.2135,8.2028,8.2028,324137.931
2011-01-24 11:25:00,23.01,23.03,22.99,23.01,158620.6896551724,8.2028,8.2099,8.1957,8.2028,158620.6897
2011-01-24 11:30:00,23.01,23.02,23.01,23.02,177847.43991640542,8.2028,8.2063,8.2028,8.2063,177847.4399
2011-01-24 11:35:00,23.02,23.03,23.02,23.03,172204.80668756532,8.2063,8.2099,8.2063,8.2099,172204.8067
2011-01-24 11:40:00,23.03,23.03,23.02,23.03,137304.07523510972,8.2099,8.2099,8.2063,8.2099,137304.0752
2011-01-24 11:45:00,23.02,23.03,23.02,23.02,128317.6593521421,8.2063,8.2099,8.2063,8.2063,128317.6594
2011-01-24 11:50:00,23.02,23.03,23.01,23.03,169905.95611285267,8.2063,8.2099,8.2028,8.2099,169905.9561
2011-01-24 11:55:00,23.02,23.03,23.02,23.03,53500.52246603971,8.2063,8.2099,8.2063,8.2099,53500.5225
2011-01-24 12:00:00,23.03,23.03,23.01,23.02,214420.06269592475,8.2099,8.2099,8.2028,8.2063,214420.0627
2011-01-24 12:05:00,23.02,23.03,23.02,23.03,70219.43573667711,8.2063,8.2099,8.2063,8.2099,70219.4357
2011-01-24 12:10:00,23.03,23.03,23.02,23.03,98850.57471264368,8.2099,8.2099,8.2063,8.2099,98850.5747
2011-01-24 12:15:00,23.03,23.03,23.02,23.03,96969.69696969696,8.2099,8.2099,8.2063,8.2099,96969.697
2011-01-24 12:20:00,23.03,23.03,23.02,23.03,243678.1609195402,8.2099,8.2099,8.2063,8.2099,243678.1609
2011-01-24 12:25:00,23.03,23.03,23.03,23.03,108045.97701149424,8.2099,8.2099,8.2099,8.2099,108045.977
2011-01-24 12:30:00,23.03,23.03,23.03,23.03,175130.61650992683,8.2099,8.2099,8.2099,8.2099,175130.6165
2011-01-24 12:35:00,23.03,23.03,23.02,23.03,324346.9174503657,8.2099,8.2099,8.2063,8.2099,324346.9175
2011-01-24 12:40:00,23.03,23.03,23.02,23.03,255172.41379310345,8.2099,8.2099,8.2063,8.2099,255172.4138
2011-01-24 12:45:00,23.03,23.04,23.03,23.04,220271.68234064785,8.2099,8.2135,8.2099,8.2135,220271.6823
2011-01-24 12:50:00,23.04,23.04,23.03,23.03,114733.5423197492,8.2135,8.2135,8.2099,8.2099,114733.5423
2011-01-24 12:55:00,23.03,23.03,23.02,23.03,112225.7053291536,8.2099,8.2099,8.2063,8.2099,112225.7053
2011-01-24 13:00:00,23.03,23.03,23.02,23.02,66875.65308254963,8.2099,8.2099,8.2063,8.2063,66875.6531
2011-01-24 13:05:00,23.02,23.02,23.02,23.02,73772.20480668756,8.2063,8.2063,8.2063,8.2063,73772.2048
2011-01-24 13:10:00,23.02,23.02,23.02,23.02,57053.29153605016,8.2063,8.2063,8.2063,8.2063,57053.2915
2011-01-24 13:15:00,23.02,23.03,23.02,23.02,127690.7001044932,8.2063,8.2099,8.2063,8.2063,127690.7001
2011-01-24 13:20:00,23.03,23.03,23.02,23.03,138557.99373040753,8.2099,8.2099,8.2063,8.2099,138557.9937
2011-01-24 13:25:00,23.03,23.04,23.03,23.03,174294.670846395,8.2099,8.2135,8.2099,8.2099,174294.6708
2011-01-24 13:30:00,23.03,23.05,23.03,23.04,269174.50365726225,8.2099,8.217,8.2099,8.2135,269174.5037
2011-01-24 13:35:00,23.04,23.05,23.04,23.04,87356.32183908045,8.2135,8.217,8.2135,8.2135,87356.3218
2011-01-24 13:40:00,23.04,23.05,23.04,23.04,75235.10971786834,8.2135,8.217,8.2135,8.2135,75235.1097
2011-01-24 13:45:00,23.04,23.05,23.04,23.04,126436.7816091954,8.2135,8.217,8.2135,8.2135,126436.7816
2011-01-24 13:50:00,23.05,23.05,23.04,23.05,67084.6394984326,8.217,8.217,8.2135,8.217,67084.6395
2011-01-24 13:55:00,23.05,23.05,23.04,23.04,105329.15360501569,8.217,8.217,8.2135,8.2135,105329.1536
2011-01-24 14:00:00,23.04,23.04,23.03,23.04,150679.20585161963,8.2135,8.2135,8.2099,8.2135,150679.2059
2011-01-24 14:05:00,23.04,23.04,23.03,23.03,99895.50679205851,8.2135,8.2135,8.2099,8.2099,99895.5068
2011-01-24 14:10:00,23.03,23.04,23.02,23.02,138140.02089864158,8.2099,8.2135,8.2063,8.2063,138140.0209
2011-01-24 14:15:00,23.02,23.04,23.02,23.03,128108.67293625914,8.2063,8.2135,8.2063,8.2099,128108.6729
2011-01-24 14:20:00,23.03,23.03,23.03,23.03,59561.12852664576,8.2099,8.2099,8.2099,8.2099,59561.1285
2011-01-24 14:25:00,23.03,23.03,23.03,23.03,76489.02821316614,8.2099,8.2099,8.2099,8.2099,76489.0282
2011-01-24 14:30:00,23.03,23.03,23.03,23.03,96760.710553814,8.2099,8.2099,8.2099,8.2099,96760.7106
2011-01-24 14:35:00,23.03,23.03,23.02,23.03,159038.66248693835,8.2099,8.2099,8.2063,8.2099,159038.6625
2011-01-24 14:40:00,23.03,23.04,23.03,23.04,151306.16509926855,8.2099,8.2135,8.2099,8.2135,151306.1651
2011-01-24 14:45:00,23.04,23.06,23.03,23.06,537931.0344827586,8.2135,8.2206,8.2099,8.2206,537931.0345
2011-01-24 14:50:00,23.06,23.06,23.04,23.05,212957.157784744,8.2206,8.2206,8.2135,8.217,212957.1578
2011-01-24 14:55:00,23.05,23.05,23.04,23.05,145454.54545454544,8.217,8.217,8.2135,8.217,145454.5455
2011-01-24 15:00:00,23.05,23.05,23.04,23.05,197283.1765935214,8.217,8.217,8.2135,8.217,197283.1766
2011-01-24 15:05:00,23.05,23.06,23.05,23.05,242842.21525600835,8.217,8.2206,8.217,8.217,242842.2153
2011-01-24 15:10:00,23.05,23.06,23.04,23.04,150470.21943573668,8.217,8.2206,8.2135,8.2135,150470.2194
2011-01-24 15:15:00,23.04,23.05,23.03,23.03,190386.6248693835,8.2135,8.217,8.2099,8.2099,190386.6249
2011-01-24 15:20:00,23.03,23.03,23.02,23.03,182863.11389759663,8.2099,8.2099,8.2063,8.2099,182863.1139
2011-01-24 15:25:00,23.03,23.03,23.03,23.03,105120.1671891327,8.2099,8.2099,8.2099,8.2099,105120.1672
2011-01-24 15:30:00,23.03,23.04,23.02,23.03,198746.0815047022,8.2099,8.2135,8.2063,8.2099,198746.0815
2011-01-24 15:35:00,23.03,23.04,23.03,23.04,99477.53396029258,8.2099,8.2135,8.2099,8.2135,99477.534
2011-01-24 15:40:00,23.04,23.06,23.03,23.04,342946.70846394985,8.2135,8.2206,8.2099,8.2135,342946.7085
2011-01-24 15:45:00,23.05,23.06,23.02,23.03,349634.2737722048,8.217,8.2206,8.2063,8.2099,349634.2738
2011-01-24 15:50:00,23.03,23.03,23.03,23.03,167398.11912225705,8.2099,8.2099,8.2099,8.2099,167398.1191
2011-01-24 15:55:00,23.03,23.04,23.03,23.04,500940.43887147336,8.2099,8.2135,8.2099,8.2135,500940.4389
2011-01-25 09:30:00,23.04,23.06,22.97,22.99,544409.6133751306,8.2135,8.2206,8.1885,8.1957,544409.6134
2011-01-25 09:35:00,22.98,23.01,22.97,22.97,204597.7011494253,8.1921,8.2028,8.1885,8.1885,204597.7011
2011-01-25 09:40:00,22.97,22.99,22.96,22.98,188714.7335423197,8.1885,8.1957,8.185,8.1921,188714.7335
2011-01-25 09:45:00,22.98,23.01,22.98,22.98,138766.98014629047,8.1921,8.2028,8.1921,8.1921,138766.9801
2011-01-25 09:50:00,22.98,23.02,22.98,23.02,130825.49634273772,8.1921,8.2063,8.1921,8.2063,130825.4963
2011-01-25 09:55:00,23.02,23.06,23.02,23.05,288192.2675026123,8.2063,8.2206,8.2063,8.217,288192.2675
2011-01-25 10:00:00,23.03,23.06,23.0,23.05,350679.20585161966,8.2099,8.2206,8.1992,8.217,350679.2059
2011-01-25 10:05:00,23.05,23.06,23.03,23.04,226123.30198537096,8.217,8.2206,8.2099,8.2135,226123.302
2011-01-25 10:10:00,23.04,23.06,23.04,23.06,143782.6541274817,8.2135,8.2206,8.2135,8.2206,143782.6541
2011-01-25 10:15:00,23.05,23.06,23.04,23.05,307836.9905956113,8.217,8.2206,8.2135,8.217,307836.9906
2011-01-25 10:20:00,23.05,23.06,23.03,23.04,132497.38766980145,8.217,8.2206,8.2099,8.2135,132497.3877
2011-01-25 10:25:00,23.05,23.06,23.04,23.05,76698.01462904911,8.217,8.2206,8.2135,8.217,76698.0146
2011-01-25 10:30:00,23.04,23.05,23.04,23.05,164263.32288401254,8.2135,8.217,8.2135,8.217,164263.3229
2011-01-25 10:35:00,23.05,23.05,23.02,23.02,150679.20585161963,8.217,8.217,8.2063,8.2063,150679.2059
2011-01-25 10:40:00,23.02,23.03,23.01,23.01,108045.97701149424,8.2063,8.2099,8.2028,8.2028,108045.977
2011-01-25 10:45:00,23.02,23.04,23.01,23.03,98432.60188087774,8.2063,8.2135,8.2028,8.2099,98432.6019
2011-01-25 10:50:00,23.03,23.04,23.03,23.04,138557.99373040753,8.2099,8.2135,8.2099,8.2135,138557.9937
2011-01-25 10:55:00,23.04,23.04,23.03,23.04,63113.89759665621,8.2135,8.2135,8.2099,8.2135,63113.8976
2011-01-25 11:00:00,23.04,23.04,23.02,23.03,124555.90386624869,8.2135,8.2135,8.2063,8.2099,124555.9039
2011-01-25 11:05:00,23.03,23.04,23.02,23.03,126645.76802507836,8.2099,8.2135,8.2063,8.2099,126645.768
2011-01-25 11:10:00,23.03,23.03,22.98,22.99,269801.4629049112,8.2099,8.2099,8.1921,8.1957,269801.4629
2011-01-25 11:15:00,22.99,23.0,22.97,22.99,160292.58098223616,8.1957,8.1992,8.1885,8.1957,160292.581
2011-01-25 11:20:00,23.0,23.01,22.98,23.01,224660.39707419017,8.1992,8.2028,8.1921,8.2028,224660.3971
2011-01-25 11:25:00,23.01,23.01,22.97,22.98,163218.3908045977,8.2028,8.2028,8.1885,8.1921,163218.3908
2011-01-25 11:30:00,22.97,23.0,22.97,22.99,115778.47439916406,8.1885,8.1992,8.1885,8.1957,115778.4744
2011-01-25 11:35:00,22.99,23.02,22.99,23.02,101358.41170323928,8.1957,8.2063,8.1957,8.2063,101358.4117
2011-01-25 11:40:00,23.02,23.04,23.02,23.04,121630.09404388716,8.2063,8.2135,8.2063,8.2135,121630.094
2011-01-25 11:45:00,23.04,23.04,23.02,23.03,165935.2142110763,8.2135,8.2135,8.2063,8.2099,165935.2142
2011-01-25 11:50:00,23.02,23.03,23.0,23.01,107628.00417972832,8.2063,8.2099,8.1992,8.2028,107628.0042
2011-01-25 11:55:00,23.01,23.02,23.0,23.01,92371.99582027168,8.2028,8.2063,8.1992,8.2028,92371.9958
2011-01-25 12:00:00,23.01,23.03,23.01,23.03,90909.09090909093,8.2028,8.2099,8.2028,8.2099,90909.0909
2011-01-25 12:05:00,23.03,23.04,23.03,23.03,69801.46290491118,8.2099,8.2135,8.2099,8.2099,69801.4629
2011-01-25 12:10:00,23.03,23.04,23.03,23.04,71891.32706374086,8.2099,8.2135,8.2099,8.2135,71891.3271
2011-01-25 12:15:00,23.04,23.04,23.03,23.04,81922.6750261233,8.2135,8.2135,8.2099,8.2135,81922.675
2011-01-25 12:20:00,23.04,23.04,23.04,23.04,146708.46394984325,8.2135,8.2135,8.2135,8.2135,146708.4639
2011-01-25 12:25:00,23.04,23.06,23.04,23.04,211494.2528735632,8.2135,8.2206,8.2135,8.2135,211494.2529
2011-01-25 12:30:00,23.05,23.05,23.03,23.03,406896.5517241379,8.217,8.217,8.2099,8.2099,406896.5517
2011-01-25 12:35:00,23.03,23.03,23.02,23.03,106374.08568443052,8.2099,8.2099,8.2063,8.2099,106374.0857
2011-01-25 12:40:00,23.03,23.03,23.02,23.02,112852.6645768025,8.2099,8.2099,8.2063,8.2063,112852.6646
2011-01-25 12:45:00,23.02,23.02,23.01,23.02,125391.84952978056,8.2063,8.2063,8.2028,8.2063,125391.8495
2011-01-25 12:50:00,23.02,23.02,23.01,23.02,136259.14315569488,8.2063,8.2063,8.2028,8.2063,136259.1432
2011-01-25 12:55:00,23.02,23.03,23.01,23.02,181818.18181818185,8.2063,8.2099,8.2028,8.2063,181818.1818
2011-01-25 13:00:00,23.02,23.03,23.01,23.03,262277.95193312434,8.2063,8.2099,8.2028,8.2099,262277.9519
2011-01-25 13:05:00,23.03,23.03,23.0,23.02,347753.3960292581,8.2099,8.2099,8.1992,8.2063,347753.396
2011-01-25 13:10:00,23.02,23.02,23.01,23.02,62486.93834900732,8.2063,8.2063,8.2028,8.2063,62486.9383
2011-01-25 13:15:00,23.02,23.02,23.0,23.0,78160.91954022988,8.2063,8.2063,8.1992,8.1992,78160.9195
2011-01-25 13:20:00,23.0,23.01,22.97,22.98,81295.71577847439,8.1992,8.2028,8.1885,8.1921,81295.7158
2011-01-25 13:25:00,22.98,22.99,22.97,22.98,208150.4702194357,8.1921,8.1957,8.1885,8.1921,208150.4702
2011-01-25 13:30:00,22.98,23.01,22.97,22.98,356321.83908045973,8.1921,8.2028,8.1885,8.1921,356321.8391
2011-01-25 13:35:00,22.97,22.98,22.97,22.97,138557.99373040753,8.1885,8.1921,8.1885,8.1885,138557.9937
2011-01-25 13:40:00,22.97,22.99,22.97,22.98,215882.9676071056,8.1885,8.1957,8.1885,8.1921,215882.9676
2011-01-25 13:45:00,22.98,23.01,22.97,23.0,369696.96969696967,8.1921,8.2028,8.1885,8.1992,369696.9697
2011-01-25 13:50:00,23.0,23.01,22.98,22.98,168234.0647857889,8.1992,8.2028,8.1921,8.1921,168234.0648
2011-01-25 13:55:00,22.98,22.99,22.95,22.97,476280.0417972832,8.1921,8.1957,8.1814,8.1885,476280.0418
2011-01-25 14:00:00,22.97,22.97,22.95,22.95,285475.4440961337,8.1885,8.1885,8.1814,8.1814,285475.4441
2011-01-25 14:05:00,22.95,22.95,22.92,22.92,316196.44723093,8.1814,8.1814,8.1707,8.1707,316196.4472
2011-01-25 14:10:00,22.92,22.93,22.91,22.91,242424.2424242424,8.1707,8.1743,8.1671,8.1671,242424.2424
2011-01-25 14:15:00,22.91,22.92,22.9,22.91,253500.5224660397,8.1671,8.1707,8.1636,8.1671,253500.5225
2011-01-25 14:20:00,22.92,22.93,22.9,22.9,163845.3500522466,8.1707,8.1743,8.1636,8.1636,163845.3501
2011-01-25 14:25:00,22.9,22.91,22.88,22.91,252246.60397074188,8.1636,8.1671,8.1564,8.1671,252246.604
2011-01-25 14:30:00,22.91,22.92,22.91,22.92,67711.59874608151,8.1671,8.1707,8.1671,8.1707,67711.5987
2011-01-25 14:35:00,22.92,22.93,22.92,22.93,109090.90909090907,8.1707,8.1743,8.1707,8.1743,109090.9091
2011-01-25 14:40:00,22.93,22.93,22.89,22.89,177847.43991640542,8.1743,8.1743,8.16,8.16,177847.4399
2011-01-25 14:45:00,22.9,22.92,22.89,22.9,178474.39916405434,8.1636,8.1707,8.16,8.1636,178474.3992
2011-01-25 14:50:00,22.89,22.9,22.88,22.89,153605.0156739812,8.16,8.1636,8.1564,8.16,153605.0157
2011-01-25 14:55:00,22.89,22.92,22.89,22.92,133333.33333333334,8.16,8.1707,8.16,8.1707,133333.3333
2011-01-25 15:00:00,22.92,22.92,22.9,22.91,339811.91222570534,8.1707,8.1707,8.1636,8.1671,339811.9122
2011-01-25 15:05:00,22.91,22.91,22.89,22.89,223615.4649947753,8.1671,8.1671,8.16,8.16,223615.465
2011-01-25 15:10:00,22.89,22.91,22.89,22.91,265621.7345872518,8.16,8.1671,8.16,8.1671,265621.7346
2011-01-25 15:15:00,22.91,22.91,22.9,22.9,206687.56530825497,8.1671,8.1671,8.1636,8.1636,206687.5653
2011-01-25 15:20:00,22.9,22.92,22.9,22.91,428840.1253918495,8.1636,8.1707,8.1636,8.1671,428840.1254
2011-01-25 15:25:00,22.9,22.91,22.89,22.89,145036.57262277952,8.1636,8.1671,8.16,8.16,145036.5726
2011-01-25 15:30:00,22.89,22.9,22.87,22.88,606269.592476489,8.16,8.1636,8.1529,8.1564,606269.5925
2011-01-25 15:35:00,22.88,22.91,22.87,22.9,289446.1859979101,8.1564,8.1671,8.1529,8.1636,289446.186
2011-01-25 15:40:00,22.9,22.92,22.9,22.92,310553.81400208984,8.1636,8.1707,8.1636,8.1707,310553.814
2011-01-25 15:45:00,22.92,22.98,22.92,22.96,808986.4158829675,8.1707,8.1921,8.1707,8.185,808986.4159
2011-01-25 15:50:00,22.96,22.96,22.91,22.92,1030512.0167189132,8.185,8.185,8.1671,8.1707,1030512.0167
2011-01-25 15:55:00,22.92,22.96,22.87,22.94,1400208.9864158828,8.1707,8.185,8.1529,8.1778,1400208.9864
2011-01-26 09:30:00,23.04,23.06,22.85,22.93,975966.5621734587,8.2135,8.2206,8.1457,8.1743,975966.5622
2011-01-26 09:35:00,22.93,22.97,22.73,22.74,924346.9174503656,8.1743,8.1885,8.103,8.1065,924346.9175
2011-01-26 09:40:00,22.73,22.77,22.65,22.71,1308463.9498432602,8.103,8.1172,8.0744,8.0958,1308463.9498
2011-01-26 09:45:00,22.73,22.79,22.69,22.76,697596.6562173459,8.103,8.1244,8.0887,8.1137,697596.6562
2011-01-26 09:50:00,22.76,22.77,22.67,22.69,377220.4806687565,8.1137,8.1172,8.0816,8.0887,377220.4807
2011-01-26 09:55:00,22.68,22.7,22.65,22.7,489864.1588296761,8.0851,8.0923,8.0744,8.0923,489864.1588
2011-01-26 10:00:00,22.7,22.7,22.61,22.63,713479.6238244514,8.0923,8.0923,8.0602,8.0673,713479.6238
2011-01-26 10:05:00,22.62,22.63,22.56,22.56,791640.5433646813,8.0638,8.0673,8.0424,8.0424,791640.5434
2011-01-26 10:10:00,22.57,22.57,22.45,22.5,1704075.2351097178,8.0459,8.0459,8.0031,8.021,1704075.2351
2011-01-26 10:15:00,22.5,22.5,22.44,22.44,702612.3301985371,8.021,8.021,7.9996,7.9996,702612.3302
2011-01-26 10:20:00,22.44,22.48,22.43,22.47,805433.6468129571,7.9996,8.0138,7.996,8.0103,805433.6468
2011-01-26 10:25:00,22.46,22.51,22.44,22.51,554649.947753396,8.0067,8.0245,7.9996,8.0245,554649.9478
2011-01-26 10:30:00,22.51,22.54,22.48,22.49,785997.9101358411,8.0245,8.0352,8.0138,8.0174,785997.9101
2011-01-26 10:35:00,22.49,22.53,22.48,22.53,761128.526645768,8.0174,8.0317,8.0138,8.0317,761128.5266
2011-01-26 10:40:00,22.53,22.53,22.49,22.5,832810.8672936258,8.0317,8.0317,8.0174,8.021,832810.8673
2011-01-26 10:45:00,22.5,22.51,22.47,22.5,973876.6980146292,8.021,8.0245,8.0103,8.021,973876.698
2011-01-26 10:50:00,22.5,22.52,22.47,22.48,962800.4179728318,8.021,8.0281,8.0103,8.0138,962800.418
2011-01-26 10:55:00,22.48,22.5,22.47,22.48,445977.0114942528,8.0138,8.021,8.0103,8.0138,445977.0115
2011-01-26 11:00:00,22.49,22.54,22.48,22.49,449738.7669801463,8.0174,8.0352,8.0138,8.0174,449738.767
2011-01-26 11:05:00,22.49,22.62,22.49,22.61,640752.3510971786,8.0174,8.0638,8.0174,8.0602,640752.3511
2011-01-26 11:10:00,22.61,22.61,22.53,22.53,471055.381400209,8.0602,8.0602,8.0317,8.0317,471055.3814
2011-01-26 11:15:00,22.54,22.54,22.49,22.49,324973.8766980146,8.0352,8.0352,8.0174,8.0174,324973.8767
2011-01-26 11:20:00,22.49,22.52,22.48,22.52,774085.684430512,8.0174,8.0281,8.0138,8.0281,774085.6844
2011-01-26 11:25:00,22.52,22.54,22.49,22.5,391431.5569487983,8.0281,8.0352,8.0174,8.021,391431.5569
2011-01-26 11:30:00,22.5,22.51,22.48,22.5,379519.3312434692,8.021,8.0245,8.0138,8.021,379519.3312
2011-01-26 11:35:00,22.5,22.58,22.49,22.54,272309.2998955068,8.021,8.0495,8.0174,8.0352,272309.2999
2011-01-26 11:40:00,22.54,22.55,22.52,22.54,189132.70637408568,8.0352,8.0388,8.0281,8.0352,189132.7064
2011-01-26 11:45:00,22.53,22.54,22.52,22.52,152351.09717868338,8.0317,8.0352,8.0281,8.0281,152351.0972
2011-01-26 11:50:00,22.52,22.55,22.51,22.52,435318.7042842215,8.0281,8.0388,8.0245,8.0281,435318.7043
2011-01-26 11:55:00,22.52,22.54,22.52,22.54,157784.74399164054,8.0281,8.0352,8.0281,8.0352,157784.744
2011-01-26 12:00:00,22.54,22.54,22.51,22.52,119540.22988505747,8.0352,8.0352,8.0245,8.0281,119540.2299
2011-01-26 12:05:00,22.52,22.52,22.49,22.49,358620.6896551724,8.0281,8.0281,8.0174,8.0174,358620.6897
2011-01-26 12:10:00,22.49,22.51,22.49,22.5,374085.684430512,8.0174,8.0245,8.0174,8.021,374085.6844
2011-01-26 12:15:00,22.5,22.5,22.49,22.5,164263.32288401254,8.021,8.021,8.0174,8.021,164263.3229
2011-01-26 12:20:00,22.5,22.53,22.5,22.53,190386.6248693835,8.021,8.0317,8.021,8.0317,190386.6249
2011-01-26 12:25:00,22.53,22.55,22.51,22.51,259143.15569487985,8.0317,8.0388,8.0245,8.0245,259143.1557
2011-01-26 12:30:00,22.51,22.52,22.49,22.5,268965.5172413793,8.0245,8.0281,8.0174,8.021,268965.5172
2011-01-26 12:35:00,22.5,22.53,22.49,22.51,468756.5308254963,8.021,8.0317,8.0174,8.0245,468756.5308
2011-01-26 12:40:00,22.51,22.52,22.49,22.51,310971.7868338558,8.0245,8.0281,8.0174,8.0245,310971.7868
2011-01-26 12:45:00,22.51,22.51,22.5,22.5,107836.99059561128,8.0245,8.0245,8.021,8.021,107836.9906
2011-01-26 12:50:00,22.51,22.51,22.5,22.51,90700.10449320794,8.0245,8.0245,8.021,8.0245,90700.1045
2011-01-26 12:55:00,22.51,22.51,22.49,22.49,281922.6750261233,8.0245,8.0245,8.0174,8.0174,281922.675
2011-01-26 13:00:00,22.49,22.49,22.49,22.49,185161.9644723093,8.0174,8.0174,8.0174,8.0174,185161.9645
2011-01-26 13:05:00,22.49,22.5,22.48,22.49,640543.3646812957,8.0174,8.021,8.0138,8.0174,640543.3647
2011-01-26 13:10:00,22.48,22.49,22.48,22.49,308463.94984326017,8.0138,8.0174,8.0138,8.0174,308463.9498
2011-01-26 13:15:00,22.49,22.49,22.48,22.49,107836.99059561128,8.0174,8.0174,8.0138,8.0174,107836.9906
2011-01-26 13:20:00,22.48,22.5,22.48,22.49,282340.64785788924,8.0138,8.021,8.0138,8.0174,282340.6479
2011-01-26 13:25:00,22.49,22.5,22.47,22.48,270846.39498432603,8.0174,8.021,8.0103,8.0138,270846.395
2011-01-26 13:30:00,22.48,22.49,22.47,22.48,364054.3364681296,8.0138,8.0174,8.0103,8.0138,364054.3365
2011-01-26 13:35:00,22.49,22.49,22.48,22.48,252664.57680250783,8.0174,8.0174,8.0138,8.0138,252664.5768
2011-01-26 13:40:00,22.48,22.49,22.48,22.49,928526.6457680252,8.0138,8.0174,8.0138,8.0174,928526.6458
2011-01-26 13:45:00,22.49,22.49,22.48,22.48,373667.7115987461,8.0174,8.0174,8.0138,8.0138,373667.7116
2011-01-26 13:50:00,22.48,22.49,22.47,22.48,434064.7857889237,8.0138,8.0174,8.0103,8.0138,434064.7858
2011-01-26 13:55:00,22.48,22.49,22.48,22.48,250992.6854754441,8.0138,8.0174,8.0138,8.0138,250992.6855
2011-01-26 14:00:00,22.48,22.49,22.48,22.48,170741.90177638453,8.0138,8.0174,8.0138,8.0138,170741.9018
2011-01-26 14:05:00,22.48,22.49,22.47,22.48,184952.9780564264,8.0138,8.0174,8.0103,8.0138,184952.9781
2011-01-26 14:10:00,22.48,22.49,22.47,22.48,155276.90700104492,8.0138,8.0174,8.0103,8.0138,155276.907
2011-01-26 14:15:00,22.48,22.49,22.48,22.48,498641.5882967607,8.0138,8.0174,8.0138,8.0138,498641.5883
2011-01-26 14:20:00,22.48,22.48,22.46,22.47,1437826.5412748172,8.0138,8.0138,8.0067,8.0103,1437826.5413
2011-01-26 14:25:00,22.47,22.48,22.46,22.47,184326.0188087774,8.0103,8.0138,8.0067,8.0103,184326.0188
2011-01-26 14:30:00,22.47,22.48,22.46,22.46,255799.3730407524,8.0103,8.0138,8.0067,8.0067,255799.373
2011-01-26 14:35:00,22.47,22.47,22.46,22.47,280250.7836990596,8.0103,8.0103,8.0067,8.0103,280250.7837
2011-01-26 14:40:00,22.47,22.47,22.45,22.47,426332.2884012539,8.0103,8.0103,8.0031,8.0103,426332.2884
2011-01-26 14:45:00,22.46,22.48,22.46,22.47,383908.0459770115,8.0067,8.0138,8.0067,8.0103,383908.046
2011-01-26 14:50:00,22.46,22.47,22.46,22.46,443887.1473354232,8.0067,8.0103,8.0067,8.0067,443887.1473
2011-01-26 14:55:00,22.46,22.51,22.46,22.49,478787.8787878788,8.0067,8.0245,8.0067,8.0174,478787.8788
2011-01-26 15:00:00,22.5,22.5,22.48,22.49,362382.4451410658,8.021,8.021,8.0138,8.0174,362382.4451
2011-01-26 15:05:00,22.49,22.5,22.48,22.49,280041.79728317657,8.0174,8.021,8.0138,8.0174,280041.7973
2011-01-26 15:10:00,22.49,22.5,22.47,22.48,310553.81400208984,8.0174,8.021,8.0103,8.0138,310553.814
2011-01-26 15:15:00,22.48,22.48,22.45,22.47,484639.49843260186,8.0138,8.0138,8.0031,8.0103,484639.4984
2011-01-26 15:20:00,22.46,22.47,22.45,22.45,328944.618599791,8.0067,8.0103,8.0031,8.0031,328944.6186
2011-01-26 15:25:00,22.45,22.45,22.44,22.44,562382.4451410659,8.0031,8.0031,7.9996,7.9996,562382.4451
2011-01-26 15:30:00,22.44,22.45,22.43,22.45,669801.4629049111,7.9996,8.0031,7.996,8.0031,669801.4629
2011-01-26 15:35:00,22.45,22.45,22.43,22.44,507836.9905956113,8.0031,8.0031,7.996,7.9996,507836.9906
2011-01-26 15:40:00,22.44,22.45,22.43,22.43,515360.5015673981,7.9996,8.0031,7.996,7.996,515360.5016
2011-01-26 15:45:00,22.43,22.46,22.43,22.45,854336.4681295715,7.996,8.0067,7.996,8.0031,854336.4681
2011-01-26 15:50:00,22.44,22.45,22.42,22.42,1271891.327063741,7.9996,8.0031,7.9925,7.9925,1271891.3271
2011-01-26 15:55:00,22.42,22.42,22.37,22.37,1936259.1431556947,7.9925,7.9925,7.9746,7.9746,1936259.1432
2011-01-27 09:30:00,22.33,22.37,22.27,22.28,1531243.4691745036,7.9604,7.9746,7.939,7.9425,1531243.4692
2011-01-27 09:35:00,22.28,22.39,22.28,22.33,961337.5130616508,7.9425,7.9818,7.9425,7.9604,961337.5131
2011-01-27 09:40:00,22.33,22.34,22.25,22.25,966144.2006269592,7.9604,7.9639,7.9319,7.9319,966144.2006
2011-01-27 09:45:00,22.25,22.28,22.25,22.27,445141.065830721,7.9319,7.9425,7.9319,7.939,445141.0658
2011-01-27 09:50:00,22.27,22.28,22.25,22.27,610449.3207941484,7.939,7.9425,7.9319,7.939,610449.3208
2011-01-27 09:55:00,22.28,22.29,22.25,22.25,764263.3228840125,7.9425,7.9461,7.9319,7.9319,764263.3229
2011-01-27 10:00:00,22.26,22.27,22.22,22.23,1156112.8526645768,7.9354,7.939,7.9212,7.9247,1156112.8527
2011-01-27 10:05:00,22.23,22.24,22.2,22.24,480250.7836990596,7.9247,7.9283,7.914,7.9283,480250.7837
2011-01-27 10:10:00,22.24,22.26,22.21,22.21,474190.1776384535,7.9283,7.9354,7.9176,7.9176,474190.1776
2011-01-27 10:15:00,22.21,22.23,22.2,22.21,465412.7481713689,7.9176,7.9247,7.914,7.9176,465412.7482
2011-01-27 10:20:00,22.21,22.22,22.18,22.18,578892.3719958202,7.9176,7.9212,7.9069,7.9069,578892.372
2011-01-27 10:25:00,22.18,22.19,22.17,22.18,467084.6394984326,7.9069,7.9105,7.9033,7.9069,467084.6395
2011-01-27 10:30:00,22.18,22.19,22.16,22.17,933124.3469174504,7.9069,7.9105,7.8998,7.9033,933124.3469
2011-01-27 10:35:00,22.17,22.18,22.15,22.17,588296.7607105538,7.9033,7.9069,7.8962,7.9033,588296.7607
2011-01-27 10:40:00,22.17,22.23,22.16,22.23,719958.2027168234,7.9033,7.9247,7.8998,7.9247,719958.2027
2011-01-27 10:45:00,22.23,22.24,22.21,22.21,439289.4461859979,7.9247,7.9283,7.9176,7.9176,439289.4462
2011-01-27 10:50:00,22.22,22.24,22.21,22.23,482758.62068965513,7.9212,7.9283,7.9176,7.9247,482758.6207
2011-01-27 10:55:00,22.23,22.26,22.22,22.23,471682.34064785787,7.9247,7.9354,7.9212,7.9247,471682.3406
2011-01-27 11:00:00,22.23,22.23,22.21,22.21,631765.935214211,7.9247,7.9247,7.9176,7.9176,631765.9352
2011-01-27 11:05:00,22.21,22.22,22.18,22.18,825914.315569488,7.9176,7.9212,7.9069,7.9069,825914.3156
2011-01-27 11:10:00,22.19,22.19,22.15,22.16,498223.61546499474,7.9105,7.9105,7.8962,7.8998,498223.6155
2011-01-27 11:15:00,22.16,22.18,22.15,22.17,303866.2486938349,7.8998,7.9069,7.8962,7.9033,303866.2487
2011-01-27 11:20:00,22.17,22.2,22.16,22.17,373040.7523510972,7.9033,7.914,7.8998,7.9033,373040.7524
2011-01-27 11:25:00,22.17,22.18,22.16,22.16,400000.0,7.9033,7.9069,7.8998,7.8998,400000.0
2011-01-27 11:30:00,22.16,22.18,22.14,22.15,421107.6280041797,7.8998,7.9069,7.8926,7.8962,421107.628
2011-01-27 11:35:00,22.15,22.16,22.14,22.14,196447.2309299896,7.8962,7.8998,7.8926,7.8926,196447.2309
2011-01-27 11:40:00,22.14,22.15,22.13,22.14,231556.9487983281,7.8926,7.8962,7.8891,7.8926,231556.9488
2011-01-27 11:45:00,22.14,22.14,22.12,22.13,587251.828631139,7.8926,7.8926,7.8855,7.8891,587251.8286
2011-01-27 11:50:00,22.12,22.13,22.11,22.11,411285.26645768026,7.8855,7.8891,7.8819,7.8819,411285.2665
2011-01-27 11:55:00,22.11,22.11,22.09,22.09,333542.3197492163,7.8819,7.8819,7.8748,7.8748,333542.3197
2011-01-27 12:00:00,22.09,22.09,22.07,22.08,544200.6269592476,7.8748,7.8748,7.8677,7.8712,544200.627
2011-01-27 12:05:00,22.07,22.08,22.07,22.07,318077.3249738767,7.8677,7.8712,7.8677,7.8677,318077.325
2011-01-27 12:10:00,22.07,22.11,22.06,22.11,328317.6593521421,7.8677,7.8819,7.8641,7.8819,328317.6594
2011-01-27 12:15:00,22.1,22.14,22.09,22.13,269383.49007314525,7.8784,7.8926,7.8748,7.8891,269383.4901
2011-01-27 12:20:00,22.12,22.15,22.11,22.14,346290.4911180773,7.8855,7.8962,7.8819,7.8926,346290.4911
2011-01-27 12:25:00,22.14,22.14,22.12,22.13,200626.9592476489,7.8926,7.8926,7.8855,7.8891,200626.9592
2011-01-27 12:30:00,22.12,22.13,22.11,22.13,201880.8777429467,7.8855,7.8891,7.8819,7.8891,201880.8777
2011-01-27 12:35:00,22.13,22.13,22.11,22.12,142946.70846394985,7.8891,7.8891,7.8819,7.8855,142946.7085
2011-01-27 12:40:00,22.11,22.12,22.11,22.12,131870.42842215256,7.8819,7.8855,7.8819,7.8855,131870.4284
2011-01-27 12:45:00,22.12,22.12,22.09,22.09,148171.36886102404,7.8855,7.8855,7.8748,7.8748,148171.3689
2011-01-27 12:50:00,22.09,22.1,22.07,22.07,191849.52978056425,7.8748,7.8784,7.8677,7.8677,191849.5298
2011-01-27 12:55:00,22.07,22.12,22.07,22.11,284848.48484848486,7.8677,7.8855,7.8677,7.8819,284848.4848
2011-01-27 13:00:00,22.11,22.13,22.11,22.13,301149.4252873563,7.8819,7.8891,7.8819,7.8891,301149.4253
2011-01-27 13:05:00,22.13,22.14,22.12,22.12,478160.9195402299,7.8891,7.8926,7.8855,7.8855,478160.9195
2011-01-27 13:10:00,22.12,22.14,22.12,22.12,551933.1243469174,7.8855,7.8926,7.8855,7.8855,551933.1243
2011-01-27 13:15:00,22.12,22.14,22.12,22.13,585579.9373040752,7.8855,7.8926,7.8855,7.8891,585579.9373
2011-01-27 13:20:00,22.13,22.16,22.12,22.16,924764.8902821316,7.8891,7.8998,7.8855,7.8998,924764.8903
2011-01-27 13:25:00,22.16,22.18,22.15,22.18,209822.36154649948,7.8998,7.9069,7.8962,7.9069,209822.3615
2011-01-27 13:30:00,22.18,22.18,22.17,22.18,200835.94566353183,7.9069,7.9069,7.9033,7.9069,200835.9457
2011-01-27 13:35:00,22.18,22.19,22.18,22.18,428631.13897596655,7.9069,7.9105,7.9069,7.9069,428631.139
2011-01-27 13:40:00,22.18,22.19,22.18,22.18,129362.59143155694,7.9069,7.9105,7.9069,7.9069,129362.5914
2011-01-27 13:45:00,22.18,22.22,22.18,22.21,279414.8380355277,7.9069,7.9212,7.9069,7.9176,279414.838
2011-01-27 13:50:00,22.21,22.22,22.18,22.2,649111.8077324973,7.9176,7.9212,7.9069,7.914,649111.8077
2011-01-27 13:55:00,22.2,22.21,22.2,22.2,249111.80773249737,7.914,7.9176,7.914,7.914,249111.8077
2011-01-27 14:00:00,22.2,22.21,22.18,22.21,225496.34273772204,7.914,7.9176,7.9069,7.9176,225496.3427
2011-01-27 14:05:00,22.21,22.23,22.2,22.21,416718.9132706374,7.9176,7.9247,7.914,7.9176,416718.9133
2011-01-27 14:10:00,22.21,22.23,22.21,22.22,229258.09822361547,7.9176,7.9247,7.9176,7.9212,229258.0982
2011-01-27 14:15:00,22.22,22.22,22.2,22.21,394566.3531870428,7.9212,7.9212,7.914,7.9176,394566.3532
2011-01-27 14:20:00,22.22,22.23,22.21,22.23,239080.4597701149,7.9212,7.9247,7.9176,7.9247,239080.4598
2011-01-27 14:25:00,22.23,22.24,22.22,22.23,309926.8547544409,7.9247,7.9283,7.9212,7.9247,309926.8548
2011-01-27 14:30:00,22.23,22.25,22.22,22.24,258307.210031348,7.9247,7.9319,7.9212,7.9283,258307.21
2011-01-27 14:35:00,22.24,22.26,22.23,22.25,418181.8181818182,7.9283,7.9354,7.9247,7.9319,418181.8182
2011-01-27 14:40:00,22.25,22.26,22.25,22.25,215047.0219435737,7.9319,7.9354,7.9319,7.9319,215047.0219
2011-01-27 14:45:00,22.25,22.26,22.25,22.26,213793.10344827583,7.9319,7.9354,7.9319,7.9354,213793.1034
2011-01-27 14:50:00,22.26,22.26,22.25,22.26,170532.91536050156,7.9354,7.9354,7.9319,7.9354,170532.9154
2011-01-27 14:55:00,22.26,22.26,22.25,22.25,322675.026123302,7.9354,7.9354,7.9319,7.9319,322675.0261
2011-01-27 15:00:00,22.25,22.26,22.23,22.23,356112.8526645768,7.9319,7.9354,7.9247,7.9247,356112.8527
2011-01-27 15:05:00,22.23,22.24,22.23,22.23,334587.25182863115,7.9247,7.9283,7.9247,7.9247,334587.2518
2011-01-27 15:10:00,22.24,22.24,22.21,22.21,296760.710553814,7.9283,7.9283,7.9176,7.9176,296760.7106
2011-01-27 15:15:00,22.21,22.25,22.21,22.24,230303.0303030303,7.9176,7.9319,7.9176,7.9283,230303.0303
2011-01-27 15:20:00,22.23,22.23,22.19,22.19,492371.99582027167,7.9247,7.9247,7.9105,7.9105,492371.9958
2011-01-27 15:25:00,22.19,22.19,22.16,22.16,390177.6384535005,7.9105,7.9105,7.8998,7.8998,390177.6385
2011-01-27 15:30:00,22.16,22.19,22.16,22.19,503030.30303030304,7.8998,7.9105,7.8998,7.9105,503030.303
2011-01-27 15:35:00,22.18,22.19,22.17,22.18,482758.62068965513,7.9069,7.9105,7.9033,7.9069,482758.6207
2011-01-27 15:40:00,22.18,22.21,22.17,22.18,503030.30303030304,7.9069,7.9176,7.9033,7.9069,503030.303
2011-01-27 15:45:00,22.18,22.2,22.17,22.2,647230.9299895506,7.9069,7.914,7.9033,7.914,647230.93
2011-01-27 15:50:00,22.2,22.2,22.15,22.15,818181.8181818181,7.914,7.914,7.8962,7.8962,818181.8182
2011-01-27 15:55:00,22.16,22.2,22.16,22.2,1150679.2058516196,7.8998,7.914,7.8998,7.914,1150679.2059
2011-01-28 09:30:00,22.18,22.25,22.18,22.21,565517.2413793104,7.9069,7.9319,7.9069,7.9176,565517.2414
2011-01-28 09:35:00,22.21,22.25,22.2,22.22,218390.80459770115,7.9176,7.9319,7.914,7.9212,218390.8046
2011-01-28 09:40:00,22.22,22.22,22.12,22.12,380146.2904911181,7.9212,7.9212,7.8855,7.8855,380146.2905
2011-01-28 09:45:00,22.12,22.12,22.05,22.05,477742.946708464,7.8855,7.8855,7.8606,7.8606,477742.9467
2011-01-28 09:50:00,22.05,22.1,22.04,22.07,336468.1295715778,7.8606,7.8784,7.857,7.8677,336468.1296
2011-01-28 09:55:00,22.07,22.07,22.01,22.02,544827.5862068966,7.8677,7.8677,7.8463,7.8499,544827.5862
2011-01-28 10:00:00,22.02,22.05,21.99,22.0,1003970.7419017764,7.8499,7.8606,7.8392,7.8427,1003970.7419
2011-01-28 10:05:00,22.01,22.01,21.94,21.94,654545.4545454545,7.8463,7.8463,7.8213,7.8213,654545.4545
2011-01-28 10:10:00,21.94,21.95,21.91,21.92,762800.4179728318,7.8213,7.8249,7.8106,7.8142,762800.418
2011-01-28 10:15:00,21.92,21.94,21.9,21.91,606687.5653082549,7.8142,7.8213,7.8071,7.8106,606687.5653
2011-01-28 10:20:00,21.91,21.93,21.9,21.91,726227.7951933125,7.8106,7.8178,7.8071,7.8106,726227.7952
2011-01-28 10:25:00,21.91,21.92,21.89,21.9,671891.3270637408,7.8106,7.8142,7.8035,7.8071,671891.3271
2011-01-28 10:30:00,21.9,21.9,21.87,21.89,600626.9592476488,7.8071,7.8071,7.7964,7.8035,600626.9592
2011-01-28 10:35:00,21.88,21.92,21.86,21.92,783908.0459770114,7.8,7.8142,7.7928,7.8142,783908.046
2011-01-28 10:40:00,21.92,21.93,21.9,21.91,287983.2810867294,7.8142,7.8178,7.8071,7.8106,287983.2811
2011-01-28 10:45:00,21.92,21.93,21.89,21.92,337095.0888192267,7.8142,7.8178,7.8035,7.8142,337095.0888
2011-01-28 10:50:00,21.92,21.92,21.91,21.91,216509.9268547544,7.8142,7.8142,7.8106,7.8106,216509.9269
2011-01-28 10:55:00,21.91,21.92,21.9,21.9,1624033.4378265413,7.8106,7.8142,7.8071,7.8071,1624033.4378
2011-01-28 11:00:00,21.9,21.92,21.89,21.9,271891.3270637409,7.8071,7.8142,7.8035,7.8071,271891.3271
2011-01-28 11:05:00,21.9,21.91,21.87,21.88,232183.908045977,7.8071,7.8106,7.7964,7.8,232183.908
2011-01-28 11:10:00,21.88,21.88,21.87,21.87,218808.77742946707,7.8,7.8,7.7964,7.7964,218808.7774
2011-01-28 11:15:00,21.87,21.91,21.85,21.91,506165.0992685476,7.7964,7.8106,7.7893,7.8106,506165.0993
2011-01-28 11:20:00,21.91,21.91,21.88,21.88,218808.77742946707,7.8106,7.8106,7.8,7.8,218808.7774
2011-01-28 11:25:00,21.88,21.9,21.87,21.9,300313.4796238244,7.8,7.8071,7.7964,7.8071,300313.4796
2011-01-28 11:30:00,21.9,21.9,21.88,21.88,622152.5600835945,7.8071,7.8071,7.8,7.8,622152.5601
2011-01-28 11:35:00,21.88,21.88,21.83,21.84,422361.5464994775,7.8,7.8,7.7821,7.7857,422361.5465
2011-01-28 11:40:00,21.84,21.84,21.81,21.82,551306.1650992685,7.7857,7.7857,7.775,7.7786,551306.1651
2011-01-28 11:45:00,21.83,21.83,21.82,21.82,212748.17136886105,7.7821,7.7821,7.7786,7.7786,212748.1714
2011-01-28 11:50:00,21.82,21.82,21.81,21.82,274817.1368861024,7.7786,7.7786,7.775,7.7786,274817.1369
2011-01-28 11:55:00,21.82,21.82,21.8,21.81,417345.8725182863,7.7786,7.7786,7.7714,7.775,417345.8725
2011-01-28 12:00:00,21.81,21.82,21.79,21.81,374085.684430512,7.775,7.7786,7.7679,7.775,374085.6844
2011-01-28 12:05:00,21.8,21.81,21.79,21.81,559665.6217345872,7.7714,7.775,7.7679,7.775,559665.6217
2011-01-28 12:10:00,21.81,21.81,21.79,21.81,341901.776384535,7.775,7.775,7.7679,7.775,341901.7764
2011-01-28 12:15:00,21.81,21.81,21.79,21.8,360501.5673981192,7.775,7.775,7.7679,7.7714,360501.5674
2011-01-28 12:20:00,21.8,21.81,21.8,21.8,251828.631138976,7.7714,7.775,7.7714,7.7714,251828.6311
2011-01-28 12:25:00,21.8,21.8,21.78,21.78,238244.51410658305,7.7714,7.7714,7.7643,7.7643,238244.5141
2011-01-28 12:30:00,21.78,21.81,21.78,21.81,250783.6990595612,7.7643,7.775,7.7643,7.775,250783.6991
2011-01-28 12:35:00,21.81,21.83,21.81,21.82,242842.21525600835,7.775,7.7821,7.775,7.7786,242842.2153
2011-01-28 12:40:00,21.82,21.83,21.8,21.81,282131.66144200624,7.7786,7.7821,7.7714,7.775,282131.6614
2011-01-28 12:45:00,21.81,21.83,21.79,21.8,206269.59247648905,7.775,7.7821,7.7679,7.7714,206269.5925
2011-01-28 12:50:00,21.8,21.8,21.77,21.78,274399.16405433643,7.7714,7.7714,7.7607,7.7643,274399.1641
2011-01-28 12:55:00,21.78,21.79,21.77,21.79,241170.32392894465,7.7643,7.7679,7.7607,7.7679,241170.3239
2011-01-28 13:00:00,21.79,21.79,21.77,21.78,226541.27481713687,7.7679,7.7679,7.7607,7.7643,226541.2748
2011-01-28 13:05:00,21.78,21.78,21.75,21.75,616927.8996865203,7.7643,7.7643,7.7536,7.7536,616927.8997
2011-01-28 13:10:00,21.75,21.79,21.75,21.78,196656.2173458725,7.7536,7.7679,7.7536,7.7643,196656.2173
2011-01-28 13:15:00,21.79,21.79,21.77,21.77,168025.07836990594,7.7679,7.7679,7.7607,7.7607,168025.0784
2011-01-28 13:20:00,21.78,21.78,21.75,21.77,322257.05329153605,7.7643,7.7643,7.7536,7.7607,322257.0533
2011-01-28 13:25:00,21.77,21.78,21.77,21.78,144618.59979101358,7.7607,7.7643,7.7607,7.7643,144618.5998
2011-01-28 13:30:00,21.78,21.79,21.77,21.79,316405.4336468129,7.7643,7.7679,7.7607,7.7679,316405.4336
2011-01-28 13:35:00,21.79,21.79,21.77,21.79,271891.3270637409,7.7679,7.7679,7.7607,7.7679,271891.3271
2011-01-28 13:40:00,21.79,21.8,21.77,21.78,319331.2434691745,7.7679,7.7714,7.7607,7.7643,319331.2435
2011-01-28 13:45:00,21.78,21.8,21.78,21.8,164890.28213166143,7.7643,7.7714,7.7643,7.7714,164890.2821
2011-01-28 13:50:00,21.8,21.84,21.8,21.84,326227.7951933124,7.7714,7.7857,7.7714,7.7857,326227.7952
2011-01-28 13:55:00,21.83,21.85,21.82,21.84,286729.36259143153,7.7821,7.7893,7.7786,7.7857,286729.3626
2011-01-28 14:00:00,21.84,21.87,21.84,21.86,300313.4796238244,7.7857,7.7964,7.7857,7.7928,300313.4796
2011-01-28 14:05:00,21.86,21.86,21.84,21.85,168861.02403343783,7.7928,7.7928,7.7857,7.7893,168861.024
2011-01-28 14:10:00,21.84,21.85,21.82,21.82,339811.91222570534,7.7857,7.7893,7.7786,7.7786,339811.9122
2011-01-28 14:15:00,21.83,21.83,21.82,21.82,200208.98641588297,7.7821,7.7821,7.7786,7.7786,200208.9864
2011-01-28 14:20:00,21.82,21.84,21.82,21.82,356530.82549634273,7.7786,7.7857,7.7786,7.7786,356530.8255
2011-01-28 14:25:00,21.82,21.85,21.82,21.83,317032.39289446187,7.7786,7.7893,7.7786,7.7821,317032.3929
2011-01-28 14:30:00,21.83,21.85,21.83,21.84,272518.28631138976,7.7821,7.7893,7.7821,7.7857,272518.2863
2011-01-28 14:35:00,21.84,21.85,21.82,21.82,201880.8777429467,7.7857,7.7893,7.7786,7.7786,201880.8777
2011-01-28 14:40:00,21.82,21.84,21.82,21.82,274817.1368861024,7.7786,7.7857,7.7786,7.7786,274817.1369
2011-01-28 14:45:00,21.82,21.82,21.82,21.82,209404.3887147336,7.7786,7.7786,7.7786,7.7786,209404.3887
2011-01-28 14:50:00,21.82,21.82,21.82,21.82,309508.881922675,7.7786,7.7786,7.7786,7.7786,309508.8819
2011-01-28 14:55:00,21.82,21.82,21.8,21.81,275235.1097178683,7.7786,7.7786,7.7714,7.775,275235.1097
2011-01-28 15:00:00,21.81,21.81,21.8,21.81,207105.5381400209,7.775,7.775,7.7714,7.775,207105.5381
2011-01-28 15:05:00,21.81,21.82,21.8,21.8,168234.0647857889,7.775,7.7786,7.7714,7.7714,168234.0648
2011-01-28 15:10:00,21.8,21.8,21.8,21.8,205433.6468129572,7.7714,7.7714,7.7714,7.7714,205433.6468
2011-01-28 15:15:00,21.8,21.8,21.77,21.78,748589.3416927899,7.7714,7.7714,7.7607,7.7643,748589.3417
2011-01-28 15:20:00,21.79,21.79,21.78,21.78,258516.19644723093,7.7679,7.7679,7.7643,7.7643,258516.1964
2011-01-28 15:25:00,21.78,21.78,21.75,21.75,480250.7836990596,7.7643,7.7643,7.7536,7.7536,480250.7837
2011-01-28 15:30:00,21.75,21.77,21.75,21.76,499477.5339602926,7.7536,7.7607,7.7536,7.7572,499477.534
2011-01-28 15:35:00,21.76,21.76,21.72,21.74,852664.5768025079,7.7572,7.7572,7.7429,7.75,852664.5768
2011-01-28 15:40:00,21.74,21.74,21.71,21.71,561337.513061651,7.75,7.75,7.7393,7.7393,561337.5131
2011-01-28 15:45:00,21.72,21.73,21.7,21.71,819017.76384535,7.7429,7.7465,7.7358,7.7393,819017.7638
2011-01-28 15:50:00,21.7,21.74,21.7,21.73,2533751.306165099,7.7358,7.75,7.7358,7.7465,2533751.3062
2011-01-28 15:55:00,21.73,21.79,21.73,21.79,2051619.644723093,7.7465,7.7679,7.7465,7.7679,2051619.6447
2011-01-31 09:30:00,21.94,21.97,21.82,21.91,864994.7753396028,7.8213,7.832,7.7786,7.8106,864994.7753
2011-01-31 09:35:00,21.91,21.91,21.82,21.83,226541.27481713687,7.8106,7.8106,7.7786,7.7821,226541.2748
2011-01-31 09:40:00,21.83,21.85,21.78,21.79,304075.2351097179,7.7821,7.7893,7.7643,7.7679,304075.2351
2011-01-31 09:45:00,21.79,21.79,21.72,21.73,357366.7711598746,7.7679,7.7679,7.7429,7.7465,357366.7712
2011-01-31 09:50:00,21.73,21.73,21.65,21.65,361337.51306165097,7.7465,7.7465,7.718,7.718,361337.5131
2011-01-31 09:55:00,21.65,21.66,21.64,21.65,394775.3396029258,7.718,7.7215,7.7144,7.718,394775.3396
2011-01-31 10:00:00,21.65,21.7,21.64,21.7,344409.61337513063,7.718,7.7358,7.7144,7.7358,344409.6134
2011-01-31 10:05:00,21.7,21.71,21.64,21.66,326018.80877742945,7.7358,7.7393,7.7144,7.7215,326018.8088
2011-01-31 10:10:00,21.66,21.68,21.64,21.65,193103.4482758621,7.7215,7.7287,7.7144,7.718,193103.4483
2011-01-31 10:15:00,21.64,21.67,21.64,21.67,314733.5423197492,7.7144,7.7251,7.7144,7.7251,314733.5423
2011-01-31 10:20:00,21.66,21.67,21.65,21.66,265621.7345872518,7.7215,7.7251,7.718,7.7215,265621.7346
2011-01-31 10:25:00,21.65,21.67,21.65,21.66,317868.3385579937,7.718,7.7251,7.718,7.7215,317868.3386
2011-01-31 10:30:00,21.66,21.66,21.65,21.66,229885.0574712644,7.7215,7.7215,7.718,7.7215,229885.0575
2011-01-31 10:35:00,21.66,21.68,21.66,21.68,372413.7931034483,7.7215,7.7287,7.7215,7.7287,372413.7931
2011-01-31 10:40:00,21.68,21.71,21.68,21.71,465203.7617554859,7.7287,7.7393,7.7287,7.7393,465203.7618
2011-01-31 10:45:00,21.71,21.75,21.71,21.74,254963.42737722048,7.7393,7.7536,7.7393,7.75,254963.4274
2011-01-31 10:50:00,21.75,21.75,21.72,21.73,126227.79519331244,7.7536,7.7536,7.7429,7.7465,126227.7952
2011-01-31 10:55:00,21.73,21.73,21.71,21.71,207314.52455590383,7.7465,7.7465,7.7393,7.7393,207314.5246
2011-01-31 11:00:00,21.71,21.72,21.7,21.71,178474.39916405434,7.7393,7.7429,7.7358,7.7393,178474.3992
2011-01-31 11:05:00,21.71,21.71,21.69,21.71,287147.3354231975,7.7393,7.7393,7.7322,7.7393,287147.3354
2011-01-31 11:10:00,21.71,21.75,21.71,21.75,294461.85997910134,7.7393,7.7536,7.7393,7.7536,294461.86
2011-01-31 11:15:00,21.75,21.77,21.74,21.75,209822.36154649948,7.7536,7.7607,7.75,7.7536,209822.3615
2011-01-31 11:20:00,21.75,21.75,21.73,21.74,115987.46081504702,7.7536,7.7536,7.7465,7.75,115987.4608
2011-01-31 11:25:00,21.74,21.77,21.73,21.73,1351724.1379310344,7.75,7.7607,7.7465,7.7465,1351724.1379
2011-01-31 11:30:00,21.74,21.74,21.7,21.74,247021.9435736677,7.75,7.75,7.7358,7.75,247021.9436
2011-01-31 11:35:00,21.74,21.75,21.72,21.73,109090.90909090907,7.75,7.7536,7.7429,7.7465,109090.9091
2011-01-31 11:40:00,21.74,21.74,21.71,21.73,228631.1389759665,7.75,7.75,7.7393,7.7465,228631.139
2011-01-31 11:45:00,21.73,21.73,21.72,21.73,127899.68652037616,7.7465,7.7465,7.7429,7.7465,127899.6865
2011-01-31 11:50:00,21.73,21.73,21.71,21.73,233437.8265412748,7.7465,7.7465,7.7393,7.7465,233437.8265
2011-01-31 11:55:00,21.73,21.73,21.7,21.71,144827.58620689655,7.7465,7.7465,7.7358,7.7393,144827.5862
2011-01-31 12:00:00,21.71,21.74,21.7,21.74,209822.36154649948,7.7393,7.75,7.7358,7.75,209822.3615
2011-01-31 12:05:00,21.74,21.74,21.73,21.74,172413.79310344826,7.75,7.75,7.7465,7.75,172413.7931
2011-01-31 12:10:00,21.74,21.75,21.74,21.74,153396.02925809822,7.75,7.7536,7.75,7.75,153396.0293
2011-01-31 12:15:00,21.73,21.74,21.72,21.72,149634.2737722048,7.7465,7.75,7.7429,7.7429,149634.2738
2011-01-31 12:20:00,21.72,21.73,21.7,21.72,161546.49947753394,7.7429,7.7465,7.7358,7.7429,161546.4995
2011-01-31 12:25:00,21.72,21.73,21.71,21.72,282131.66144200624,7.7429,7.7465,7.7393,7.7429,282131.6614
2011-01-31 12:30:00,21.72,21.72,21.71,21.71,195820.27168234065,7.7429,7.7429,7.7393,7.7393,195820.2717
2011-01-31 12:35:00,21.71,21.74,21.71,21.72,187878.78787878787,7.7393,7.75,7.7393,7.7429,187878.7879
2011-01-31 12:40:00,21.72,21.76,21.72,21.76,145454.54545454544,7.7429,7.7572,7.7429,7.7572,145454.5455
2011-01-31 12:45:00,21.76,21.76,21.75,21.76,177220.48066875653,7.7572,7.7572,7.7536,7.7572,177220.4807
2011-01-31 12:50:00,21.76,21.76,21.73,21.74,154649.94775339603,7.7572,7.7572,7.7465,7.75,154649.9478
2011-01-31 12:55:00,21.74,21.74,21.71,21.71,142319.74921630093,7.75,7.75,7.7393,7.7393,142319.7492
2011-01-31 13:00:00,21.71,21.72,21.7,21.71,173249.73876698015,7.7393,7.7429,7.7358,7.7393,173249.7388
2011-01-31 13:05:00,21.72,21.74,21.71,21.73,268547.54440961336,7.7429,7.75,7.7393,7.7465,268547.5444
2011-01-31 13:10:00,21.72,21.73,21.7,21.71,110344.8275862069,7.7429,7.7465,7.7358,7.7393,110344.8276
2011-01-31 13:15:00,21.71,21.71,21.7,21.7,92163.00940438872,7.7393,7.7393,7.7358,7.7358,92163.0094
2011-01-31 13:20:00,21.7,21.7,21.69,21.69,156321.83908045976,7.7358,7.7358,7.7322,7.7322,156321.8391
2011-01-31 13:25:00,21.69,21.7,21.69,21.7,212539.18495297804,7.7322,7.7358,7.7322,7.7358,212539.185
2011-01-31 13:30:00,21.7,21.7,21.69,21.7,144827.58620689655,7.7358,7.7358,7.7322,7.7358,144827.5862
2011-01-31 13:35:00,21.69,21.7,21.68,21.69,169070.01044932078,7.7322,7.7358,7.7287,7.7322,169070.0104
2011-01-31 13:40:00,21.69,21.7,21.68,21.7,254545.45454545453,7.7322,7.7358,7.7287,7.7358,254545.4545
2011-01-31 13:45:00,21.7,21.7,21.69,21.7,176802.50783699058,7.7358,7.7358,7.7322,7.7358,176802.5078
2011-01-31 13:50:00,21.7,21.7,21.68,21.69,219017.76384535004,7.7358,7.7358,7.7287,7.7322,219017.7638
2011-01-31 13:55:00,21.7,21.7,21.66,21.67,168443.0512016719,7.7358,7.7358,7.7215,7.7251,168443.0512
2011-01-31 14:00:00,21.67,21.67,21.65,21.66,391849.52978056425,7.7251,7.7251,7.718,7.7215,391849.5298
2011-01-31 14:05:00,21.66,21.68,21.65,21.67,330407.52351097175,7.7215,7.7287,7.718,7.7251,330407.5235
2011-01-31 14:10:00,21.67,21.67,21.65,21.66,443260.1880877743,7.7251,7.7251,7.718,7.7215,443260.1881
2011-01-31 14:15:00,21.66,21.66,21.64,21.64,238453.50052246603,7.7215,7.7215,7.7144,7.7144,238453.5005
2011-01-31 14:20:00,21.65,21.65,21.63,21.63,215047.0219435737,7.718,7.718,7.7108,7.7108,215047.0219
2011-01-31 14:25:00,21.64,21.64,21.61,21.61,291118.0773249739,7.7144,7.7144,7.7037,7.7037,291118.0773
2011-01-31 14:30:00,21.61,21.62,21.59,21.6,262068.96551724136,7.7037,7.7073,7.6966,7.7001,262068.9655
2011-01-31 14:35:00,21.6,21.6,21.58,21.59,237199.58202716825,7.7001,7.7001,7.693,7.6966,237199.582
2011-01-31 14:40:00,21.59,21.59,21.58,21.59,422779.5193312435,7.6966,7.6966,7.693,7.6966,422779.5193
2011-01-31 14:45:00,21.59,21.59,21.58,21.58,433855.79937304073,7.6966,7.6966,7.693,7.693,433855.7994
2011-01-31 14:50:00,21.58,21.59,21.57,21.59,361546.499477534,7.693,7.6966,7.6894,7.6966,361546.4995
2011-01-31 14:55:00,21.59,21.62,21.59,21.61,213584.11703239288,7.6966,7.7073,7.6966,7.7037,213584.117
2011-01-31 15:00:00,21.62,21.64,21.61,21.63,252246.60397074188,7.7073,7.7144,7.7037,7.7108,252246.604
2011-01-31 15:05:00,21.63,21.63,21.6,21.61,331452.45559038664,7.7108,7.7108,7.7001,7.7037,331452.4556
2011-01-31 15:10:00,21.61,21.62,21.6,21.61,207105.5381400209,7.7037,7.7073,7.7001,7.7037,207105.5381
2011-01-31 15:15:00,21.61,21.62,21.6,21.62,188714.7335423197,7.7037,7.7073,7.7001,7.7073,188714.7335
2011-01-31 15:20:00,21.62,21.62,21.6,21.6,328317.6593521421,7.7073,7.7073,7.7001,7.7001,328317.6594
2011-01-31 15:25:00,21.61,21.61,21.6,21.61,154231.97492163008,7.7037,7.7037,7.7001,7.7037,154231.9749
2011-01-31 15:30:00,21.6,21.61,21.59,21.6,454127.4817136886,7.7001,7.7037,7.6966,7.7001,454127.4817
2011-01-31 15:35:00,21.6,21.6,21.58,21.58,493416.9278996865,7.7001,7.7001,7.693,7.693,493416.9279
2011-01-31 15:40:00,21.58,21.61,21.58,21.6,561964.4723092999,7.693,7.7037,7.693,7.7001,561964.4723
2011-01-31 15:45:00,21.59,21.63,21.58,21.61,1166144.200626959,7.6966,7.7108,7.693,7.7037,1166144.2006
2011-01-31 15:50:00,21.61,21.62,21.59,21.62,594984.3260188088,7.7037,7.7073,7.6966,7.7073,594984.326
2011-01-31 15:55:00,21.62,21.63,21.59,21.61,1616091.9540229884,7.7073,7.7108,7.6966,7.7037,1616091.954
2011-02-01 09:30:00,21.62,21.71,21.57,21.71,1087774.2946708463,7.7073,7.7393,7.6894,7.7393,1087774.2947
2011-02-01 09:35:00,21.7,21.73,21.67,21.7,545036.5726227795,7.7358,7.7465,7.7251,7.7358,545036.5726
2011-02-01 09:40:00,21.7,21.75,21.66,21.7,475653.0825496343,7.7358,7.7536,7.7215,7.7358,475653.0825
2011-02-01 09:45:00,21.7,21.71,21.7,21.71,295506.7920585162,7.7358,7.7393,7.7358,7.7393,295506.7921
2011-02-01 09:50:00,21.71,21.72,21.68,21.68,219435.736677116,7.7393,7.7429,7.7287,7.7287,219435.7367
2011-02-01 09:55:00,21.68,21.7,21.67,21.69,350052.2466039707,7.7287,7.7358,7.7251,7.7322,350052.2466
2011-02-01 10:00:00,21.69,21.69,21.61,21.63,531870.4284221525,7.7322,7.7322,7.7037,7.7108,531870.4284
2011-02-01 10:05:00,21.63,21.65,21.62,21.62,279414.8380355277,7.7108,7.718,7.7073,7.7073,279414.838
2011-02-01 10:10:00,21.62,21.64,21.62,21.63,419853.7095088819,7.7073,7.7144,7.7073,7.7108,419853.7095
2011-02-01 10:15:00,21.63,21.63,21.61,21.63,250992.6854754441,7.7108,7.7108,7.7037,7.7108,250992.6855
2011-02-01 10:20:00,21.63,21.7,21.62,21.69,423824.4514106583,7.7108,7.7358,7.7073,7.7322,423824.4514
2011-02-01 10:25:00,21.69,21.69,21.66,21.66,235527.6907001045,7.7322,7.7322,7.7215,7.7215,235527.6907
2011-02-01 10:30:00,21.66,21.68,21.64,21.64,241170.32392894465,7.7215,7.7287,7.7144,7.7144,241170.3239
2011-02-01 10:35:00,21.65,21.66,21.64,21.66,133124.34691745037,7.718,7.7215,7.7144,7.7215,133124.3469
2011-02-01 10:40:00,21.66,21.68,21.65,21.67,229467.0846394984,7.7215,7.7287,7.718,7.7251,229467.0846
2011-02-01 10:45:00,21.67,21.68,21.66,21.68,296133.75130616507,7.7251,7.7287,7.7215,7.7287,296133.7513
2011-02-01 10:50:00,21.68,21.68,21.66,21.66,204388.71473354232,7.7287,7.7287,7.7215,7.7215,204388.7147
2011-02-01 10:55:00,21.67,21.69,21.66,21.67,206060.60606060605,7.7251,7.7322,7.7215,7.7251,206060.6061
2011-02-01 11:00:00,21.67,21.67,21.66,21.66,145872.5182863114,7.7251,7.7251,7.7215,7.7215,145872.5183
2011-02-01 11:05:00,21.66,21.69,21.66,21.69,405015.6739811912,7.7215,7.7322,7.7215,7.7322,405015.674
2011-02-01 11:10:00,21.68,21.69,21.67,21.68,269801.4629049112,7.7287,7.7322,7.7251,7.7287,269801.4629
2011-02-01 11:15:00,21.68,21.68,21.66,21.67,301567.39811912226,7.7287,7.7287,7.7215,7.7251,301567.3981
2011-02-01 11:20:00,21.67,21.7,21.66,21.7,252664.57680250783,7.7251,7.7358,7.7215,7.7358,252664.5768
2011-02-01 11:25:00,21.7,21.71,21.69,21.7,306165.09926854755,7.7358,7.7393,7.7322,7.7358,306165.0993
2011-02-01 11:30:00,21.7,21.71,21.7,21.71,197492.1630094044,7.7358,7.7393,7.7358,7.7393,197492.163
2011-02-01 11:35:00,21.71,21.74,21.7,21.74,419226.750261233,7.7393,7.75,7.7358,7.75,419226.7503
2011-02-01 11:40:00,21.74,21.74,21.71,21.72,251828.631138976,7.75,7.75,7.7393,7.7429,251828.6311
2011-02-01 11:45:00,21.72,21.74,21.72,21.74,115151.51515151517,7.7429,7.75,7.7429,7.75,115151.5152
2011-02-01 11:50:00,21.73,21.74,21.71,21.71,320167.1891327064,7.7465,7.75,7.7393,7.7393,320167.1891
2011-02-01 11:55:00,21.71,21.72,21.7,21.7,208359.4566353187,7.7393,7.7429,7.7358,7.7358,208359.4566
2011-02-01 12:00:00,21.7,21.7,21.69,21.7,204179.7283176593,7.7358,7.7358,7.7322,7.7358,204179.7283
2011-02-01 12:05:00,21.7,21.7,21.7,21.7,136886.10240334377,7.7358,7.7358,7.7358,7.7358,136886.1024
2011-02-01 12:10:00,21.7,21.7,21.7,21.7,149425.28735632185,7.7358,7.7358,7.7358,7.7358,149425.2874
2011-02-01 12:15:00,21.7,21.71,21.7,21.7,320376.1755485893,7.7358,7.7393,7.7358,7.7358,320376.1755
2011-02-01 12:20:00,21.7,21.71,21.7,21.71,269383.49007314525,7.7358,7.7393,7.7358,7.7393,269383.4901
2011-02-01 12:25:00,21.71,21.72,21.7,21.72,252873.5632183908,7.7393,7.7429,7.7358,7.7429,252873.5632
2011-02-01 12:30:00,21.72,21.72,21.7,21.7,229258.09822361547,7.7429,7.7429,7.7358,7.7358,229258.0982
2011-02-01 12:35:00,21.7,21.7,21.69,21.69,363427.37722048064,7.7358,7.7358,7.7322,7.7322,363427.3772
2011-02-01 12:40:00,21.69,21.69,21.66,21.68,269801.4629049112,7.7322,7.7322,7.7215,7.7287,269801.4629
2011-02-01 12:45:00,21.67,21.69,21.67,21.69,619435.736677116,7.7251,7.7322,7.7251,7.7322,619435.7367
2011-02-01 12:50:00,21.69,21.69,21.66,21.69,256844.3051201672,7.7322,7.7322,7.7215,7.7322,256844.3051
2011-02-01 12:55:00,21.69,21.7,21.68,21.69,260188.08777429463,7.7322,7.7358,7.7287,7.7322,260188.0878
2011-02-01 13:00:00,21.69,21.69,21.68,21.68,166980.1462904911,7.7322,7.7322,7.7287,7.7287,166980.1463
2011-02-01 13:05:00,21.68,21.68,21.67,21.67,261024.03343782653,7.7287,7.7287,7.7251,7.7251,261024.0334
2011-02-01 13:10:00,21.67,21.68,21.66,21.67,426541.2748171369,7.7251,7.7287,7.7215,7.7251,426541.2748
2011-02-01 13:15:00,21.67,21.68,21.66,21.68,262695.9247648903,7.7251,7.7287,7.7215,7.7287,262695.9248
2011-02-01 13:20:00,21.68,21.68,21.67,21.67,241379.3103448276,7.7287,7.7287,7.7251,7.7251,241379.3103
2011-02-01 13:25:00,21.68,21.69,21.67,21.68,272518.28631138976,7.7287,7.7322,7.7251,7.7287,272518.2863
2011-02-01 13:30:00,21.69,21.69,21.68,21.69,201253.9184952978,7.7322,7.7322,7.7287,7.7322,201253.9185
2011-02-01 13:35:00,21.69,21.69,21.68,21.68,132497.38766980145,7.7322,7.7322,7.7287,7.7287,132497.3877
2011-02-01 13:40:00,21.68,21.68,21.67,21.68,168443.0512016719,7.7287,7.7287,7.7251,7.7287,168443.0512
2011-02-01 13:45:00,21.68,21.68,21.66,21.67,276907.00104493205,7.7287,7.7287,7.7215,7.7251,276907.001
2011-02-01 13:50:00,21.67,21.67,21.64,21.64,266666.6666666667,7.7251,7.7251,7.7144,7.7144,266666.6667
2011-02-01 13:55:00,21.64,21.64,21.62,21.62,185997.9101358412,7.7144,7.7144,7.7073,7.7073,185997.9101
2011-02-01 14:00:00,21.62,21.64,21.62,21.64,206269.59247648905,7.7073,7.7144,7.7073,7.7144,206269.5925
2011-02-01 14:05:00,21.64,21.65,21.63,21.64,323719.95820271684,7.7144,7.718,7.7108,7.7144,323719.9582
2011-02-01 14:10:00,21.64,21.65,21.64,21.64,505538.1400208986,7.7144,7.718,7.7144,7.7144,505538.14
2011-02-01 14:15:00,21.64,21.65,21.63,21.63,284012.53918495297,7.7144,7.718,7.7108,7.7108,284012.5392
2011-02-01 14:20:00,21.64,21.65,21.63,21.65,275026.1233019854,7.7144,7.718,7.7108,7.718,275026.1233
2011-02-01 14:25:00,21.64,21.66,21.64,21.66,341692.789968652,7.7144,7.7215,7.7144,7.7215,341692.79
2011-02-01 14:30:00,21.66,21.66,21.63,21.63,610031.3479623825,7.7215,7.7215,7.7108,7.7108,610031.348
2011-02-01 14:35:00,21.63,21.65,21.62,21.65,284848.48484848486,7.7108,7.718,7.7073,7.718,284848.4848
2011-02-01 14:40:00,21.64,21.68,21.64,21.68,152978.05642633227,7.7144,7.7287,7.7144,7.7287,152978.0564
2011-02-01 14:45:00,21.68,21.68,21.66,21.66,215882.9676071056,7.7287,7.7287,7.7215,7.7215,215882.9676
2011-02-01 14:50:00,21.66,21.66,21.66,21.66,118704.2842215256,7.7215,7.7215,7.7215,7.7215,118704.2842
2011-02-01 14:55:00,21.66,21.68,21.66,21.68,373667.7115987461,7.7215,7.7287,7.7215,7.7287,373667.7116
2011-02-01 15:00:00,21.68,21.68,21.64,21.65,619226.750261233,7.7287,7.7287,7.7144,7.718,619226.7503
2011-02-01 15:05:00,21.65,21.65,21.64,21.64,409822.3615464995,7.718,7.718,7.7144,7.7144,409822.3615
2011-02-01 15:10:00,21.64,21.64,21.63,21.63,320167.1891327064,7.7144,7.7144,7.7108,7.7108,320167.1891
2011-02-01 15:15:00,21.63,21.63,21.62,21.63,330825.4963427377,7.7108,7.7108,7.7073,7.7108,330825.4963
2011-02-01 15:20:00,21.63,21.66,21.62,21.65,312225.7053291536,7.7108,7.7215,7.7073,7.718,312225.7053
2011-02-01 15:25:00,21.65,21.67,21.65,21.67,355903.86624869384,7.718,7.7251,7.718,7.7251,355903.8662
2011-02-01 15:30:00,21.67,21.68,21.66,21.66,601044.9320794148,7.7251,7.7287,7.7215,7.7215,601044.9321
2011-02-01 15:35:00,21.66,21.69,21.66,21.68,354649.947753396,7.7215,7.7322,7.7215,7.7287,354649.9478
2011-02-01 15:40:00,21.67,21.7,21.67,21.69,491536.0501567398,7.7251,7.7358,7.7251,7.7322,491536.0502
2011-02-01 15:45:00,21.69,21.71,21.68,21.68,818390.8045977012,7.7322,7.7393,7.7287,7.7287,818390.8046
2011-02-01 15:50:00,21.68,21.68,21.66,21.67,642006.2695924764,7.7287,7.7287,7.7215,7.7251,642006.2696
2011-02-01 15:55:00,21.67,21.69,21.63,21.64,1489028.2131661442,7.7251,7.7322,7.7108,7.7144,1489028.2132
2011-02-02 09:30:00,21.67,21.68,21.64,21.64,921630.0940438872,7.7251,7.7287,7.7144,7.7144,921630.094
2011-02-02 09:35:00,21.64,21.7,21.63,21.7,1312852.6645768024,7.7144,7.7358,7.7108,7.7358,1312852.6646
2011-02-02 09:40:00,21.7,21.71,21.68,21.7,359874.6081504702,7.7358,7.7393,7.7287,7.7358,359874.6082
2011-02-02 09:45:00,21.7,21.71,21.68,21.68,1104702.1943573668,7.7358,7.7393,7.7287,7.7287,1104702.1944
2011-02-02 09:50:00,21.68,21.71,21.68,21.7,715778.4743991641,7.7287,7.7393,7.7287,7.7358,715778.4744
2011-02-02 09:55:00,21.7,21.71,21.68,21.69,523301.9853709509,7.7358,7.7393,7.7287,7.7322,523301.9854
2011-02-02 10:00:00,21.69,21.7,21.68,21.68,495297.8056426332,7.7322,7.7358,7.7287,7.7287,495297.8056
2011-02-02 10:05:00,21.68,21.7,21.67,21.68,505538.1400208986,7.7287,7.7358,7.7251,7.7287,505538.14
2011-02-02 10:10:00,21.67,21.68,21.62,21.62,349634.2737722048,7.7251,7.7287,7.7073,7.7073,349634.2738
2011-02-02 10:15:00,21.62,21.62,21.59,21.6,365935.21421107627,7.7073,7.7073,7.6966,7.7001,365935.2142
2011-02-02 10:20:00,21.6,21.68,21.59,21.68,1084012.5391849529,7.7001,7.7287,7.6966,7.7287,1084012.5392
2011-02-02 10:25:00,21.68,21.68,21.66,21.67,260188.08777429463,7.7287,7.7287,7.7215,7.7251,260188.0878
2011-02-02 10:30:00,21.67,21.69,21.65,21.68,361755.4858934169,7.7251,7.7322,7.718,7.7287,361755.4859
2011-02-02 10:35:00,21.68,21.71,21.67,21.7,392894.4618599791,7.7287,7.7393,7.7251,7.7358,392894.4619
2011-02-02 10:40:00,21.7,21.71,21.7,21.7,205851.61964472308,7.7358,7.7393,7.7358,7.7358,205851.6196
2011-02-02 10:45:00,21.71,21.71,21.69,21.7,185788.9237199582,7.7393,7.7393,7.7322,7.7358,185788.9237
2011-02-02 10:50:00,21.7,21.71,21.69,21.71,244932.079414838,7.7358,7.7393,7.7322,7.7393,244932.0794
2011-02-02 10:55:00,21.71,21.74,21.7,21.74,214211.0762800418,7.7393,7.75,7.7358,7.75,214211.0763
2011-02-02 11:00:00,21.74,21.74,21.72,21.73,166353.1870428422,7.75,7.75,7.7429,7.7465,166353.187
2011-02-02 11:05:00,21.72,21.75,21.72,21.72,191013.5841170324,7.7429,7.7536,7.7429,7.7429,191013.5841
2011-02-02 11:10:00,21.73,21.73,21.72,21.73,51619.644723093,7.7465,7.7465,7.7429,7.7465,51619.6447
2011-02-02 11:15:00,21.73,21.75,21.72,21.75,156112.8526645768,7.7465,7.7536,7.7429,7.7536,156112.8527
2011-02-02 11:20:00,21.74,21.76,21.74,21.75,183281.08672936252,7.75,7.7572,7.75,7.7536,183281.0867
2011-02-02 11:25:00,21.75,21.78,21.75,21.77,310344.8275862069,7.7536,7.7643,7.7536,7.7607,310344.8276
2011-02-02 11:30:00,21.77,21.8,21.77,21.79,194566.35318704284,7.7607,7.7714,7.7607,7.7679,194566.3532
2011-02-02 11:35:00,21.79,21.81,21.78,21.79,165726.22779519332,7.7679,7.775,7.7643,7.7679,165726.2278
2011-02-02 11:40:00,21.79,21.81,21.78,21.81,216091.9540229885,7.7679,7.775,7.7643,7.775,216091.954
2011-02-02 11:45:00,21.81,21.81,21.8,21.8,151306.16509926855,7.775,7.775,7.7714,7.7714,151306.1651
2011-02-02 11:50:00,21.81,21.81,21.79,21.79,166144.20062695924,7.775,7.775,7.7679,7.7679,166144.2006
2011-02-02 11:55:00,21.79,21.79,21.77,21.78,154231.97492163008,7.7679,7.7679,7.7607,7.7643,154231.9749
2011-02-02 12:00:00,21.78,21.81,21.78,21.81,219226.750261233,7.7643,7.775,7.7643,7.775,219226.7503
2011-02-02 12:05:00,21.81,21.83,21.8,21.82,300522.4660397074,7.775,7.7821,7.7714,7.7786,300522.466
2011-02-02 12:10:00,21.81,21.81,21.77,21.77,98641.5882967607,7.775,7.775,7.7607,7.7607,98641.5883
2011-02-02 12:15:00,21.77,21.78,21.77,21.77,76907.00104493208,7.7607,7.7643,7.7607,7.7607,76907.001
2011-02-02 12:20:00,21.77,21.77,21.75,21.75,88401.25391849529,7.7607,7.7607,7.7536,7.7536,88401.2539
2011-02-02 12:25:00,21.75,21.76,21.74,21.75,100104.49320794149,7.7536,7.7572,7.75,7.7536,100104.4932
2011-02-02 12:30:00,21.75,21.78,21.75,21.75,188505.7471264368,7.7536,7.7643,7.7536,7.7536,188505.7471
2011-02-02 12:35:00,21.75,21.76,21.74,21.74,171577.8474399164,7.7536,7.7572,7.75,7.75,171577.8474
2011-02-02 12:40:00,21.74,21.76,21.74,21.76,71682.34064785788,7.75,7.7572,7.75,7.7572,71682.3406
2011-02-02 12:45:00,21.76,21.78,21.74,21.77,233437.8265412748,7.7572,7.7643,7.75,7.7607,233437.8265
2011-02-02 12:50:00,21.78,21.78,21.77,21.77,112643.67816091952,7.7643,7.7643,7.7607,7.7607,112643.6782
2011-02-02 12:55:00,21.77,21.77,21.76,21.77,109717.868338558,7.7607,7.7607,7.7572,7.7607,109717.8683
2011-02-02 13:00:00,21.77,21.78,21.77,21.78,412330.1985370951,7.7607,7.7643,7.7607,7.7643,412330.1985
2011-02-02 13:05:00,21.78,21.79,21.77,21.79,203761.7554858934,7.7643,7.7679,7.7607,7.7679,203761.7555
2011-02-02 13:10:00,21.79,21.81,21.79,21.8,207314.52455590383,7.7679,7.775,7.7679,7.7714,207314.5246
2011-02-02 13:15:00,21.8,21.83,21.8,21.82,243678.1609195402,7.7714,7.7821,7.7714,7.7786,243678.1609
2011-02-02 13:20:00,21.82,21.86,21.82,21.85,287983.2810867294,7.7786,7.7928,7.7786,7.7893,287983.2811
2011-02-02 13:25:00,21.85,21.87,21.84,21.87,296969.69696969696,7.7893,7.7964,7.7857,7.7964,296969.697
2011-02-02 13:30:00,21.87,21.87,21.86,21.87,185788.9237199582,7.7964,7.7964,7.7928,7.7964,185788.9237
2011-02-02 13:35:00,21.87,21.88,21.87,21.87,268129.5715778474,7.7964,7.8,7.7964,7.7964,268129.5716
2011-02-02 13:40:00,21.87,21.88,21.87,21.88,234273.77220480668,7.7964,7.8,7.7964,7.8,234273.7722
2011-02-02 13:45:00,21.88,21.88,21.88,21.88,326018.80877742945,7.8,7.8,7.8,7.8,326018.8088
2011-02-02 13:50:00,21.88,21.89,21.88,21.89,210240.3343782654,7.8,7.8035,7.8,7.8035,210240.3344
2011-02-02 13:55:00,21.89,21.9,21.89,21.89,335841.17032392893,7.8035,7.8071,7.8035,7.8035,335841.1703
2011-02-02 14:00:00,21.89,21.89,21.86,21.87,233855.7993730408,7.8035,7.8035,7.7928,7.7964,233855.7994
2011-02-02 14:05:00,21.87,21.87,21.86,21.87,338975.96656217345,7.7964,7.7964,7.7928,7.7964,338975.9666
2011-02-02 14:10:00,21.87,21.89,21.86,21.88,299686.5203761755,7.7964,7.8035,7.7928,7.8,299686.5204
2011-02-02 14:15:00,21.88,21.9,21.88,21.89,362800.41797283175,7.8,7.8071,7.8,7.8035,362800.418
2011-02-02 14:20:00,21.89,21.89,21.88,21.89,195611.28526645768,7.8035,7.8035,7.8,7.8035,195611.2853
2011-02-02 14:25:00,21.89,21.89,21.88,21.89,196865.2037617555,7.8035,7.8035,7.8,7.8035,196865.2038
2011-02-02 14:30:00,21.89,21.89,21.88,21.88,235736.67711598743,7.8035,7.8035,7.8,7.8,235736.6771
2011-02-02 14:35:00,21.88,21.89,21.88,21.88,280250.7836990596,7.8,7.8035,7.8,7.8,280250.7837
2011-02-02 14:40:00,21.89,21.91,21.88,21.89,316196.44723093,7.8035,7.8106,7.8,7.8035,316196.4472
2011-02-02 14:45:00,21.89,21.9,21.88,21.89,430303.0303030303,7.8035,7.8071,7.8,7.8035,430303.0303
2011-02-02 14:50:00,21.89,21.9,21.88,21.9,275444.09613375127,7.8035,7.8071,7.8,7.8071,275444.0961
2011-02-02 14:55:00,21.9,21.91,21.89,21.9,546290.4911180773,7.8071,7.8106,7.8035,7.8071,546290.4911
2011-02-02 15:00:00,21.9,21.9,21.87,21.87,216927.8996865204,7.8071,7.8071,7.7964,7.7964,216927.8997
2011-02-02 15:05:00,21.88,21.89,21.87,21.88,634900.7314524555,7.8,7.8035,7.7964,7.8,634900.7315
2011-02-02 15:10:00,21.89,21.91,21.89,21.9,159247.64890282133,7.8035,7.8106,7.8035,7.8071,159247.6489
2011-02-02 15:15:00,21.9,21.91,21.9,21.9,285684.4305120167,7.8071,7.8106,7.8071,7.8071,285684.4305
2011-02-02 15:20:00,21.9,21.91,21.88,21.89,223197.4921630094,7.8071,7.8106,7.8,7.8035,223197.4922
2011-02-02 15:25:00,21.89,21.89,21.87,21.88,266666.6666666667,7.8035,7.8035,7.7964,7.8,266666.6667
2011-02-02 15:30:00,21.88,21.89,21.85,21.85,378056.4263322884,7.8,7.8035,7.7893,7.7893,378056.4263
2011-02-02 15:35:00,21.85,21.88,21.85,21.88,473772.20480668754,7.7893,7.8,7.7893,7.8,473772.2048
2011-02-02 15:40:00,21.88,21.89,21.88,21.89,346499.4775339603,7.8,7.8035,7.8,7.8035,346499.4775
2011-02-02 15:45:00,21.89,21.91,21.89,21.89,506165.0992685476,7.8035,7.8106,7.8035,7.8035,506165.0993
2011-02-02 15:50:00,21.89,21.89,21.86,21.86,399373.0407523511,7.8035,7.8035,7.7928,7.7928,399373.0408
2011-02-02 15:55:00,21.86,21.88,21.85,21.88,875235.1097178683,7.7928,7.8,7.7893,7.8,875235.1097
2011-02-03 09:30:00,21.9,21.93,21.83,21.92,684430.5120167189,7.8071,7.8178,7.7821,7.8142,684430.512
2011-02-03 09:35:00,21.91,21.96,21.88,21.94,458725.1828631139,7.8106,7.8285,7.8,7.8213,458725.1829
2011-02-03 09:40:00,21.94,21.94,21.84,21.84,191222.57053291536,7.8213,7.8213,7.7857,7.7857,191222.5705
2011-02-03 09:45:00,21.84,21.88,21.83,21.84,208986.4158829676,7.7857,7.8,7.7821,7.7857,208986.4159
2011-02-03 09:50:00,21.84,21.9,21.83,21.88,153187.04284221525,7.7857,7.8071,7.7821,7.8,153187.0428
2011-02-03 09:55:00,21.88,21.94,21.88,21.92,354858.934169279,7.8,7.8213,7.8,7.8142,354858.9342
2011-02-03 10:00:00,21.92,21.94,21.91,21.92,336050.1567398119,7.8142,7.8213,7.8106,7.8142,336050.1567
2011-02-03 10:05:00,21.92,21.93,21.89,21.92,306792.05851619644,7.8142,7.8178,7.8035,7.8142,306792.0585
2011-02-03 10:10:00,21.92,21.93,21.91,21.92,250156.7398119122,7.8142,7.8178,7.8106,7.8142,250156.7398
2011-02-03 10:15:00,21.92,21.96,21.91,21.96,507210.0313479624,7.8142,7.8285,7.8106,7.8285,507210.0313
2011-02-03 10:20:00,21.96,21.98,21.96,21.98,354858.934169279,7.8285,7.8356,7.8285,7.8356,354858.9342
2011-02-03 10:25:00,21.97,21.99,21.97,21.98,408777.42946708464,7.832,7.8392,7.832,7.8356,408777.4295
2011-02-03 10:30:00,21.98,21.98,21.94,21.95,219017.76384535004,7.8356,7.8356,7.8213,7.8249,219017.7638
2011-02-03 10:35:00,21.95,21.97,21.95,21.95,249947.7533960293,7.8249,7.832,7.8249,7.8249,249947.7534
2011-02-03 10:40:00,21.95,21.96,21.94,21.95,182863.11389759663,7.8249,7.8285,7.8213,7.8249,182863.1139
2011-02-03 10:45:00,21.95,21.96,21.94,21.95,240961.33751306165,7.8249,7.8285,7.8213,7.8249,240961.3375
2011-02-03 10:50:00,21.95,21.97,21.95,21.96,181400.20898641588,7.8249,7.832,7.8249,7.8285,181400.209
2011-02-03 10:55:00,21.96,21.99,21.96,21.98,175339.60292580983,7.8285,7.8392,7.8285,7.8356,175339.6029
2011-02-03 11:00:00,21.98,21.99,21.95,21.95,329362.5914315569,7.8356,7.8392,7.8249,7.8249,329362.5914
2011-02-03 11:05:00,21.95,21.95,21.92,21.93,257680.25078369904,7.8249,7.8249,7.8142,7.8178,257680.2508
2011-02-03 11:10:00,21.93,21.97,21.93,21.95,238035.5276907001,7.8178,7.832,7.8178,7.8249,238035.5277
2011-02-03 11:15:00,21.95,21.95,21.93,21.94,122048.06687565308,7.8249,7.8249,7.8178,7.8213,122048.0669
2011-02-03 11:20:00,21.94,21.95,21.93,21.94,135423.19749216302,7.8213,7.8249,7.8178,7.8213,135423.1975
2011-02-03 11:25:00,21.94,21.94,21.92,21.94,154858.934169279,7.8213,7.8213,7.8142,7.8213,154858.9342
2011-02-03 11:30:00,21.94,21.95,21.92,21.95,169487.98328108672,7.8213,7.8249,7.8142,7.8249,169487.9833
2011-02-03 11:35:00,21.94,21.95,21.92,21.95,166353.1870428422,7.8213,7.8249,7.8142,7.8249,166353.187
2011-02-03 11:40:00,21.95,21.98,21.95,21.97,138557.99373040753,7.8249,7.8356,7.8249,7.832,138557.9937
2011-02-03 11:45:00,21.97,21.97,21.96,21.96,79623.82445141066,7.832,7.832,7.8285,7.8285,79623.8245
2011-02-03 11:50:00,21.96,21.98,21.95,21.97,273563.2183908046,7.8285,7.8356,7.8249,7.832,273563.2184
2011-02-03 11:55:00,21.98,21.99,21.97,21.98,134378.26541274818,7.8356,7.8392,7.832,7.8356,134378.2654
2011-02-03 12:00:00,21.99,21.99,21.95,21.95,123719.95820271682,7.8392,7.8392,7.8249,7.8249,123719.9582
2011-02-03 12:05:00,21.96,21.96,21.94,21.94,85266.45768025078,7.8285,7.8285,7.8213,7.8213,85266.4577
2011-02-03 12:10:00,21.94,21.95,21.94,21.94,99477.53396029258,7.8213,7.8249,7.8213,7.8213,99477.534
2011-02-03 12:15:00,21.94,21.95,21.94,21.94,67502.61233019854,7.8213,7.8249,7.8213,7.8213,67502.6123
2011-02-03 12:20:00,21.94,21.94,21.93,21.94,100104.49320794149,7.8213,7.8213,7.8178,7.8213,100104.4932
2011-02-03 12:25:00,21.94,21.95,21.93,21.95,63531.87042842215,7.8213,7.8249,7.8178,7.8249,63531.8704
2011-02-03 12:30:00,21.95,21.95,21.93,21.94,96133.7513061651,7.8249,7.8249,7.8178,7.8213,96133.7513
2011-02-03 12:35:00,21.94,21.95,21.93,21.93,42215.25600835946,7.8213,7.8249,7.8178,7.8178,42215.256
2011-02-03 12:40:00,21.94,21.94,21.92,21.93,147335.42319749217,7.8213,7.8213,7.8142,7.8178,147335.4232
2011-02-03 12:45:00,21.94,21.97,21.93,21.96,293625.9143155695,7.8213,7.832,7.8178,7.8285,293625.9143
2011-02-03 12:50:00,21.96,21.96,21.94,21.95,72100.31347962382,7.8285,7.8285,7.8213,7.8249,72100.3135
2011-02-03 12:55:00,21.95,21.97,21.94,21.96,66457.6802507837,7.8249,7.832,7.8213,7.8285,66457.6803
2011-02-03 13:00:00,21.96,21.97,21.96,21.97,174921.63009404388,7.8285,7.832,7.8285,7.832,174921.6301
2011-02-03 13:05:00,21.97,22.01,21.97,22.0,240334.3782654128,7.832,7.8463,7.832,7.8427,240334.3783
2011-02-03 13:10:00,22.0,22.01,21.98,21.99,226750.26123301985,7.8427,7.8463,7.8356,7.8392,226750.2612
2011-02-03 13:15:00,21.99,22.02,21.99,22.02,631974.9216300941,7.8392,7.8499,7.8392,7.8499,631974.9216
2011-02-03 13:20:00,22.02,22.02,22.01,22.02,189759.66562173457,7.8499,7.8499,7.8463,7.8499,189759.6656
2011-02-03 13:25:00,22.02,22.03,22.01,22.02,157157.78474399162,7.8499,7.8534,7.8463,7.8499,157157.7847
2011-02-03 13:30:00,22.03,22.03,22.01,22.01,117241.37931034484,7.8534,7.8534,7.8463,7.8463,117241.3793
2011-02-03 13:35:00,22.01,22.01,21.98,21.98,85057.4712643678,7.8463,7.8463,7.8356,7.8356,85057.4713
2011-02-03 13:40:00,21.98,21.99,21.97,21.98,151097.17868338557,7.8356,7.8392,7.832,7.8356,151097.1787
2011-02-03 13:45:00,21.98,21.98,21.97,21.97,84012.53918495297,7.8356,7.8356,7.832,7.832,84012.5392
2011-02-03 13:50:00,21.97,21.97,21.96,21.96,94461.85997910135,7.832,7.832,7.8285,7.8285,94461.86
2011-02-03 13:55:00,21.96,21.97,21.96,21.97,73145.24555903867,7.8285,7.832,7.8285,7.832,73145.2456
2011-02-03 14:00:00,21.97,22.0,21.97,21.99,190595.61128526644,7.832,7.8427,7.832,7.8392,190595.6113
2011-02-03 14:05:00,21.98,22.0,21.97,21.99,138349.00731452456,7.8356,7.8427,7.832,7.8392,138349.0073
2011-02-03 14:10:00,22.0,22.01,22.0,22.01,207941.48380355275,7.8427,7.8463,7.8427,7.8463,207941.4838
2011-02-03 14:15:00,22.0,22.03,22.0,22.03,143782.6541274817,7.8427,7.8534,7.8427,7.8534,143782.6541
2011-02-03 14:20:00,22.03,22.03,22.02,22.03,164681.29571577843,7.8534,7.8534,7.8499,7.8534,164681.2957
2011-02-03 14:25:00,22.03,22.03,22.01,22.02,82131.66144200627,7.8534,7.8534,7.8463,7.8499,82131.6614
2011-02-03 14:30:00,22.01,22.03,22.01,22.01,119749.21630094045,7.8463,7.8534,7.8463,7.8463,119749.2163
2011-02-03 14:35:00,22.02,22.02,22.0,22.0,101776.3845350052,7.8499,7.8499,7.8427,7.8427,101776.3845
2011-02-03 14:40:00,22.0,22.02,21.99,22.01,266875.65308254963,7.8427,7.8499,7.8392,7.8463,266875.6531
2011-02-03 14:45:00,22.01,22.03,22.01,22.03,280459.7701149425,7.8463,7.8534,7.8463,7.8534,280459.7701
2011-02-03 14:50:00,22.03,22.04,22.02,22.02,180355.27690700104,7.8534,7.857,7.8499,7.8499,180355.2769
2011-02-03 14:55:00,22.02,22.05,22.02,22.03,194984.3260188088,7.8499,7.8606,7.8499,7.8534,194984.326
2011-02-03 15:00:00,22.03,22.04,22.02,22.03,236990.59561128527,7.8534,7.857,7.8499,7.8534,236990.5956
2011-02-03 15:05:00,22.04,22.06,22.04,22.04,293834.90073145245,7.857,7.8641,7.857,7.857,293834.9007
2011-02-03 15:10:00,22.04,22.05,22.04,22.05,94461.85997910135,7.857,7.8606,7.857,7.8606,94461.86
2011-02-03 15:15:00,22.05,22.06,22.05,22.05,253918.49529780564,7.8606,7.8641,7.8606,7.8606,253918.4953
2011-02-03 15:20:00,22.04,22.08,22.04,22.06,370323.9289446186,7.857,7.8712,7.857,7.8641,370323.9289
2011-02-03 15:25:00,22.05,22.07,22.05,22.06,154022.9885057471,7.8606,7.8677,7.8606,7.8641,154022.9885
2011-02-03 15:30:00,22.07,22.07,22.03,22.03,151515.15151515152,7.8677,7.8677,7.8534,7.8534,151515.1515
2011-02-03 15:35:00,22.03,22.06,22.03,22.06,221943.5736677116,7.8534,7.8641,7.8534,7.8641,221943.5737
2011-02-03 15:40:00,22.06,22.07,22.06,22.07,293207.9414838036,7.8641,7.8677,7.8641,7.8677,293207.9415
2011-02-03 15:45:00,22.07,22.07,22.05,22.05,258725.18286311388,7.8677,7.8677,7.8606,7.8606,258725.1829
2011-02-03 15:50:00,22.06,22.06,22.03,22.04,383699.0595611285,7.8641,7.8641,7.8534,7.857,383699.0596
2011-02-03 15:55:00,22.03,22.04,22.01,22.02,537931.0344827586,7.8534,7.857,7.8463,7.8499,537931.0345
2011-02-04 09:30:00,22.02,22.1,21.98,22.09,954440.961337513,7.8499,7.8784,7.8356,7.8748,954440.9613
2011-02-04 09:35:00,22.09,22.11,22.04,22.05,322884.01253918494,7.8748,7.8819,7.857,7.8606,322884.0125
2011-02-04 09:40:00,22.05,22.11,22.03,22.06,1914315.5694879831,7.8606,7.8819,7.8534,7.8641,1914315.5695
2011-02-04 09:45:00,22.06,22.06,22.01,22.02,334796.2382445141,7.8641,7.8641,7.8463,7.8499,334796.2382
2011-02-04 09:50:00,22.02,22.03,21.98,22.02,245768.0250783699,7.8499,7.8534,7.8356,7.8499,245768.0251
2011-02-04 09:55:00,22.02,22.03,21.98,21.99,138975.96656217345,7.8499,7.8534,7.8356,7.8392,138975.9666
2011-02-04 10:00:00,21.99,22.0,21.93,21.93,280668.7565308255,7.8392,7.8427,7.8178,7.8178,280668.7565
2011-02-04 10:05:00,21.93,21.94,21.92,21.92,168025.07836990594,7.8178,7.8213,7.8142,7.8142,168025.0784
2011-02-04 10:10:00,21.92,21.92,21.9,21.91,157993.73040752352,7.8142,7.8142,7.8071,7.8106,157993.7304
2011-02-04 10:15:00,21.91,21.91,21.9,21.9,93834.90073145244,7.8106,7.8106,7.8071,7.8071,93834.9007
2011-02-04 10:20:00,21.9,21.9,21.88,21.9,141274.8171368861,7.8071,7.8071,7.8,7.8071,141274.8171
2011-02-04 10:25:00,21.9,21.95,21.89,21.94,136677.1159874608,7.8071,7.8249,7.8035,7.8213,136677.116
2011-02-04 10:30:00,21.94,21.95,21.92,21.92,173876.69801462904,7.8213,7.8249,7.8142,7.8142,173876.698
2011-02-04 10:35:00,21.93,21.93,21.91,21.92,269592.4764890282,7.8178,7.8178,7.8106,7.8142,269592.4765
2011-02-04 10:40:00,21.92,21.94,21.91,21.93,202716.82340647856,7.8142,7.8213,7.8106,7.8178,202716.8234
2011-02-04 10:45:00,21.93,21.95,21.92,21.94,253709.50888192267,7.8178,7.8249,7.8142,7.8213,253709.5089
2011-02-04 10:50:00,21.94,21.97,21.92,21.94,386624.86938349006,7.8213,7.832,7.8142,7.8213,386624.8694
2011-02-04 10:55:00,21.94,21.95,21.92,21.93,137304.07523510972,7.8213,7.8249,7.8142,7.8178,137304.0752
2011-02-04 11:00:00,21.93,21.93,21.9,21.91,159247.64890282133,7.8178,7.8178,7.8071,7.8106,159247.6489
2011-02-04 11:05:00,21.9,21.93,21.89,21.93,86102.40334378266,7.8071,7.8178,7.8035,7.8178,86102.4033
2011-02-04 11:10:00,21.94,21.97,21.93,21.96,135214.21107628004,7.8213,7.832,7.8178,7.8285,135214.2111
2011-02-04 11:15:00,21.96,21.98,21.96,21.98,100940.43887147336,7.8285,7.8356,7.8285,7.8356,100940.4389
2011-02-04 11:20:00,21.97,22.0,21.97,22.0,104702.19435736677,7.832,7.8427,7.832,7.8427,104702.1944
2011-02-04 11:25:00,22.0,22.0,21.97,21.98,316196.44723093,7.8427,7.8427,7.832,7.8356,316196.4472
2011-02-04 11:30:00,21.98,22.0,21.97,22.0,131243.46917450364,7.8356,7.8427,7.832,7.8427,131243.4692
2011-02-04 11:35:00,22.0,22.0,21.97,21.98,179310.3448275862,7.8427,7.8427,7.832,7.8356,179310.3448
2011-02-04 11:40:00,21.98,22.0,21.97,22.0,105956.11285266458,7.8356,7.8427,7.832,7.8427,105956.1129
2011-02-04 11:45:00,22.0,22.01,21.99,22.01,305956.11285266455,7.8427,7.8463,7.8392,7.8463,305956.1129
2011-02-04 11:50:00,22.01,22.05,22.01,22.03,161337.513061651,7.8463,7.8606,7.8463,7.8534,161337.5131
2011-02-04 11:55:00,22.03,22.04,22.02,22.03,200208.98641588297,7.8534,7.857,7.8499,7.8534,200208.9864
2011-02-04 12:00:00,22.03,22.04,22.03,22.03,188087.77429467085,7.8534,7.857,7.8534,7.8534,188087.7743
2011-02-04 12:05:00,22.03,22.03,22.01,22.02,143782.6541274817,7.8534,7.8534,7.8463,7.8499,143782.6541
2011-02-04 12:10:00,22.01,22.03,22.0,22.03,123510.97178683383,7.8463,7.8534,7.8427,7.8534,123510.9718
2011-02-04 12:15:00,22.03,22.06,22.02,22.05,251619.644723093,7.8534,7.8641,7.8499,7.8606,251619.6447
2011-02-04 12:20:00,22.06,22.07,22.05,22.07,156112.8526645768,7.8641,7.8677,7.8606,7.8677,156112.8527
2011-02-04 12:25:00,22.07,22.1,22.07,22.1,351097.17868338554,7.8677,7.8784,7.8677,7.8784,351097.1787
2011-02-04 12:30:00,22.1,22.1,22.06,22.06,269801.4629049112,7.8784,7.8784,7.8641,7.8641,269801.4629
2011-02-04 12:35:00,22.06,22.07,22.04,22.04,110344.8275862069,7.8641,7.8677,7.857,7.857,110344.8276
2011-02-04 12:40:00,22.04,22.05,22.03,22.05,309926.8547544409,7.857,7.8606,7.8534,7.8606,309926.8548
2011-02-04 12:45:00,22.05,22.05,22.03,22.03,148798.32810867293,7.8606,7.8606,7.8534,7.8534,148798.3281
2011-02-04 12:50:00,22.03,22.04,22.03,22.03,146917.45036572622,7.8534,7.857,7.8534,7.8534,146917.4504
2011-02-04 12:55:00,22.03,22.04,22.01,22.01,211285.26645768023,7.8534,7.857,7.8463,7.8463,211285.2665
2011-02-04 13:00:00,22.01,22.02,22.01,22.02,168443.0512016719,7.8463,7.8499,7.8463,7.8499,168443.0512
2011-02-04 13:05:00,22.01,22.02,21.98,22.01,697387.6698014629,7.8463,7.8499,7.8356,7.8463,697387.6698
2011-02-04 13:10:00,22.01,22.02,21.99,22.01,356739.8119122257,7.8463,7.8499,7.8392,7.8463,356739.8119
2011-02-04 13:15:00,22.01,22.02,21.99,22.02,692998.9550679206,7.8463,7.8499,7.8392,7.8499,692998.9551
2011-02-04 13:20:00,22.02,22.03,22.02,22.02,149216.30094043887,7.8499,7.8534,7.8499,7.8499,149216.3009
2011-02-04 13:25:00,22.02,22.02,22.01,22.02,123719.95820271682,7.8499,7.8499,7.8463,7.8499,123719.9582
2011-02-04 13:30:00,22.02,22.03,22.02,22.02,105329.15360501569,7.8499,7.8534,7.8499,7.8499,105329.1536
2011-02-04 13:35:00,22.02,22.02,22.0,22.01,282340.64785788924,7.8499,7.8499,7.8427,7.8463,282340.6479
2011-02-04 13:40:00,22.0,22.02,22.0,22.01,131870.42842215256,7.8427,7.8499,7.8427,7.8463,131870.4284
2011-02-04 13:45:00,22.02,22.02,22.0,22.01,168025.07836990594,7.8499,7.8499,7.8427,7.8463,168025.0784
2011-02-04 13:50:00,22.02,22.03,22.01,22.03,105329.15360501569,7.8499,7.8534,7.8463,7.8534,105329.1536
2011-02-04 13:55:00,22.03,22.03,22.03,22.03,114315.56948798327,7.8534,7.8534,7.8534,7.8534,114315.5695
2011-02-04 14:00:00,22.03,22.03,22.01,22.02,225287.35632183903,7.8534,7.8534,7.8463,7.8499,225287.3563
2011-02-04 14:05:00,22.02,22.02,22.0,22.0,209195.40229885056,7.8499,7.8499,7.8427,7.8427,209195.4023
2011-02-04 14:10:00,22.0,22.02,22.0,22.02,91536.0501567398,7.8427,7.8499,7.8427,7.8499,91536.0502
2011-02-04 14:15:00,22.02,22.03,22.01,22.03,189759.66562173457,7.8499,7.8534,7.8463,7.8534,189759.6656
2011-02-04 14:20:00,22.03,22.03,22.01,22.02,277951.9331243469,7.8534,7.8534,7.8463,7.8499,277951.9331
2011-02-04 14:25:00,22.01,22.03,22.01,22.03,215882.9676071056,7.8463,7.8534,7.8463,7.8534,215882.9676
2011-02-04 14:30:00,22.02,22.03,22.02,22.02,87147.3354231975,7.8499,7.8534,7.8499,7.8499,87147.3354
2011-02-04 14:35:00,22.02,22.02,22.01,22.02,131034.48275862068,7.8499,7.8499,7.8463,7.8499,131034.4828
2011-02-04 14:40:00,22.02,22.03,22.02,22.03,271891.3270637409,7.8499,7.8534,7.8499,7.8534,271891.3271
2011-02-04 14:45:00,22.03,22.03,22.01,22.01,196238.24451410657,7.8534,7.8534,7.8463,7.8463,196238.2445
2011-02-04 14:50:00,22.01,22.04,22.01,22.03,286311.3897596656,7.8463,7.857,7.8463,7.8534,286311.3898
2011-02-04 14:55:00,22.03,22.05,22.03,22.05,115360.50156739813,7.8534,7.8606,7.8534,7.8606,115360.5016
2011-02-04 15:00:00,22.05,22.08,22.03,22.03,284848.48484848486,7.8606,7.8712,7.8534,7.8534,284848.4848
2011-02-04 15:05:00,22.03,22.05,22.02,22.04,174503.6572622779,7.8534,7.8606,7.8499,7.857,174503.6573
2011-02-04 15:10:00,22.04,22.06,22.03,22.04,249738.7669801463,7.857,7.8641,7.8534,7.857,249738.767
2011-02-04 15:15:00,22.04,22.05,22.03,22.03,173040.75235109718,7.857,7.8606,7.8534,7.8534,173040.7524
2011-02-04 15:20:00,22.03,22.04,22.02,22.03,352560.0835945663,7.8534,7.857,7.8499,7.8534,352560.0836
2011-02-04 15:25:00,22.03,22.04,22.03,22.04,142946.70846394985,7.8534,7.857,7.8534,7.857,142946.7085
2011-02-04 15:30:00,22.04,22.04,22.02,22.03,366562.1734587252,7.857,7.857,7.8499,7.8534,366562.1735
2011-02-04 15:35:00,22.02,22.03,22.02,22.03,242633.22884012532,7.8499,7.8534,7.8499,7.8534,242633.2288
2011-02-04 15:40:00,22.03,22.04,22.03,22.04,259561.12852664577,7.8534,7.857,7.8534,7.857,259561.1285
2011-02-04 15:45:00,22.04,22.07,22.04,22.07,377847.4399164054,7.857,7.8677,7.857,7.8677,377847.4399
2011-02-04 15:50:00,22.07,22.07,22.05,22.06,310135.8411703239,7.8677,7.8677,7.8606,7.8641,310135.8412
2011-02-04 15:55:00,22.06,22.07,22.06,22.07,500940.43887147336,7.8641,7.8677,7.8641,7.8677,500940.4389
2011-02-07 09:30:00,22.09,22.09,22.01,22.01,685266.4576802508,7.8748,7.8748,7.8463,7.8463,685266.4577
2011-02-07 09:35:00,22.02,22.02,21.94,21.95,300940.43887147336,7.8499,7.8499,7.8213,7.8249,300940.4389
2011-02-07 09:40:00,21.94,21.94,21.9,21.92,410658.3072100313,7.8213,7.8213,7.8071,7.8142,410658.3072
2011-02-07 09:45:00,21.92,21.94,21.9,21.9,286729.36259143153,7.8142,7.8213,7.8071,7.8071,286729.3626
2011-02-07 09:50:00,21.9,21.91,21.86,21.86,487565.3082549634,7.8071,7.8106,7.7928,7.7928,487565.3083
2011-02-07 09:55:00,21.86,21.87,21.84,21.87,341692.789968652,7.7928,7.7964,7.7857,7.7964,341692.79
2011-02-07 10:00:00,21.87,21.93,21.87,21.92,505956.11285266455,7.7964,7.8178,7.7964,7.8142,505956.1129
2011-02-07 10:05:00,21.92,21.93,21.9,21.91,298850.5747126437,7.8142,7.8178,7.8071,7.8106,298850.5747
2011-02-07 10:10:00,21.91,21.93,21.88,21.89,270846.39498432603,7.8106,7.8178,7.8,7.8035,270846.395
2011-02-07 10:15:00,21.88,21.9,21.87,21.87,283176.5935214211,7.8,7.8071,7.7964,7.7964,283176.5935
2011-02-07 10:20:00,21.87,21.88,21.82,21.83,495297.8056426332,7.7964,7.8,7.7786,7.7821,495297.8056
2011-02-07 10:25:00,21.84,21.87,21.82,21.84,403761.7554858934,7.7857,7.7964,7.7786,7.7857,403761.7555
2011-02-07 10:30:00,21.84,21.88,21.83,21.88,284639.49843260186,7.7857,7.8,7.7821,7.8,284639.4984
2011-02-07 10:35:00,21.88,21.88,21.86,21.86,270219.4357366771,7.8,7.8,7.7928,7.7928,270219.4357
2011-02-07 10:40:00,21.86,21.87,21.84,21.86,297805.64263322885,7.7928,7.7964,7.7857,7.7928,297805.6426
2011-02-07 10:45:00,21.86,21.88,21.84,21.85,318704.2842215256,7.7928,7.8,7.7857,7.7893,318704.2842
2011-02-07 10:50:00,21.85,21.86,21.84,21.85,298850.5747126437,7.7893,7.7928,7.7857,7.7893,298850.5747
2011-02-07 10:55:00,21.85,21.85,21.83,21.83,394357.3667711599,7.7893,7.7893,7.7821,7.7821,394357.3668
2011-02-07 11:00:00,21.83,21.83,21.81,21.81,509090.90909090906,7.7821,7.7821,7.775,7.775,509090.9091
2011-02-07 11:05:00,21.81,21.82,21.79,21.81,243678.1609195402,7.775,7.7786,7.7679,7.775,243678.1609
2011-02-07 11:10:00,21.81,21.83,21.8,21.81,344618.5997910136,7.775,7.7821,7.7714,7.775,344618.5998
2011-02-07 11:15:00,21.81,21.83,21.8,21.8,400835.94566353183,7.775,7.7821,7.7714,7.7714,400835.9457
2011-02-07 11:20:00,21.8,21.82,21.8,21.81,287774.2946708464,7.7714,7.7786,7.7714,7.775,287774.2947
2011-02-07 11:25:00,21.81,21.82,21.8,21.82,235527.6907001045,7.775,7.7786,7.7714,7.7786,235527.6907
2011-02-07 11:30:00,21.82,21.83,21.81,21.82,278787.8787878788,7.7786,7.7821,7.775,7.7786,278787.8788
2011-02-07 11:35:00,21.82,21.85,21.82,21.84,302194.35736677115,7.7786,7.7893,7.7786,7.7857,302194.3574
2011-02-07 11:40:00,21.84,21.85,21.83,21.85,214211.0762800418,7.7857,7.7893,7.7821,7.7893,214211.0763
2011-02-07 11:45:00,21.84,21.86,21.83,21.83,163009.40438871473,7.7857,7.7928,7.7821,7.7821,163009.4044
2011-02-07 11:50:00,21.83,21.84,21.83,21.84,152351.09717868338,7.7821,7.7857,7.7821,7.7857,152351.0972
2011-02-07 11:55:00,21.83,21.84,21.81,21.84,217345.8725182863,7.7821,7.7857,7.775,7.7857,217345.8725
2011-02-07 12:00:00,21.84,21.84,21.81,21.82,145872.5182863114,7.7857,7.7857,7.775,7.7786,145872.5183
2011-02-07 12:05:00,21.82,21.83,21.82,21.82,142946.70846394985,7.7786,7.7821,7.7786,7.7786,142946.7085
2011-02-07 12:10:00,21.82,21.82,21.81,21.81,226541.27481713687,7.7786,7.7786,7.775,7.775,226541.2748
2011-02-07 12:15:00,21.81,21.82,21.8,21.82,189759.66562173457,7.775,7.7786,7.7714,7.7786,189759.6656
2011-02-07 12:20:00,21.82,21.83,21.81,21.83,175548.58934169277,7.7786,7.7821,7.775,7.7821,175548.5893
2011-02-07 12:25:00,21.83,21.84,21.83,21.83,99686.52037617554,7.7821,7.7857,7.7821,7.7821,99686.5204
2011-02-07 12:30:00,21.83,21.84,21.83,21.84,77324.97387669802,7.7821,7.7857,7.7821,7.7857,77324.9739
2011-02-07 12:35:00,21.83,21.86,21.82,21.82,130198.53709508882,7.7821,7.7928,7.7786,7.7786,130198.5371
2011-02-07 12:40:00,21.82,21.82,21.81,21.81,181818.18181818185,7.7786,7.7786,7.775,7.775,181818.1818
2011-02-07 12:45:00,21.81,21.81,21.8,21.8,235318.70428422152,7.775,7.775,7.7714,7.7714,235318.7043
2011-02-07 12:50:00,21.8,21.81,21.8,21.81,129571.57784743993,7.7714,7.775,7.7714,7.775,129571.5778
2011-02-07 12:55:00,21.81,21.81,21.8,21.81,156321.83908045976,7.775,7.775,7.7714,7.775,156321.8391
2011-02-07 13:00:00,21.81,21.82,21.8,21.82,120794.14838035528,7.775,7.7786,7.7714,7.7786,120794.1484
2011-02-07 13:05:00,21.82,21.82,21.8,21.8,187460.815047022,7.7786,7.7786,7.7714,7.7714,187460.815
2011-02-07 13:10:00,21.8,21.82,21.79,21.82,147335.42319749217,7.7714,7.7786,7.7679,7.7786,147335.4232
2011-02-07 13:15:00,21.82,21.83,21.81,21.83,176593.5214211076,7.7786,7.7821,7.775,7.7821,176593.5214
2011-02-07 13:20:00,21.83,21.83,21.82,21.83,197492.1630094044,7.7821,7.7821,7.7786,7.7821,197492.163
2011-02-07 13:25:00,21.83,21.83,21.81,21.83,213375.1306165099,7.7821,7.7821,7.775,7.7821,213375.1306
2011-02-07 13:30:00,21.83,21.84,21.81,21.81,110344.8275862069,7.7821,7.7857,7.775,7.775,110344.8276
2011-02-07 13:35:00,21.81,21.81,21.77,21.77,380982.23615464993,7.775,7.775,7.7607,7.7607,380982.2362
2011-02-07 13:40:00,21.77,21.78,21.75,21.78,330198.5370950888,7.7607,7.7643,7.7536,7.7643,330198.5371
2011-02-07 13:45:00,21.78,21.8,21.77,21.8,292580.98223615467,7.7643,7.7714,7.7607,7.7714,292580.9822
2011-02-07 13:50:00,21.8,21.81,21.79,21.8,301567.39811912226,7.7714,7.775,7.7679,7.7714,301567.3981
2011-02-07 13:55:00,21.8,21.8,21.77,21.78,424242.42424242425,7.7714,7.7714,7.7607,7.7643,424242.4242
2011-02-07 14:00:00,21.78,21.78,21.74,21.75,430721.0031347962,7.7643,7.7643,7.75,7.7536,430721.0031
2011-02-07 14:05:00,21.75,21.77,21.75,21.77,137722.04806687564,7.7536,7.7607,7.7536,7.7607,137722.0481
2011-02-07 14:10:00,21.77,21.81,21.76,21.8,373667.7115987461,7.7607,7.775,7.7572,7.7714,373667.7116
2011-02-07 14:15:00,21.8,21.81,21.79,21.8,139811.91222570534,7.7714,7.775,7.7679,7.7714,139811.9122
2011-02-07 14:20:00,21.8,21.8,21.78,21.79,110553.81400208986,7.7714,7.7714,7.7643,7.7679,110553.814
2011-02-07 14:25:00,21.78,21.79,21.76,21.77,264158.82967607107,7.7643,7.7679,7.7572,7.7607,264158.8297
2011-02-07 14:30:00,21.76,21.77,21.75,21.76,192267.5026123302,7.7572,7.7607,7.7536,7.7572,192267.5026
2011-02-07 14:35:00,21.76,21.79,21.76,21.79,121839.0804597701,7.7572,7.7679,7.7572,7.7679,121839.0805
2011-02-07 14:40:00,21.79,21.81,21.79,21.81,128317.6593521421,7.7679,7.775,7.7679,7.775,128317.6594
2011-02-07 14:45:00,21.81,21.81,21.78,21.78,327690.7001044932,7.775,7.775,7.7643,7.7643,327690.7001
2011-02-07 14:50:00,21.79,21.81,21.79,21.79,139602.92580982237,7.7679,7.775,7.7679,7.7679,139602.9258
2011-02-07 14:55:00,21.79,21.8,21.78,21.78,484639.49843260186,7.7679,7.7714,7.7643,7.7643,484639.4984
2011-02-07 15:00:00,21.78,21.79,21.78,21.78,239916.4054336468,7.7643,7.7679,7.7643,7.7643,239916.4054
2011-02-07 15:05:00,21.78,21.78,21.76,21.78,189341.69278996863,7.7643,7.7643,7.7572,7.7643,189341.6928
2011-02-07 15:10:00,21.78,21.78,21.76,21.76,292789.9686520376,7.7643,7.7643,7.7572,7.7572,292789.9687
2011-02-07 15:15:00,21.76,21.79,21.76,21.77,455381.4002089864,7.7572,7.7679,7.7572,7.7607,455381.4002
2011-02-07 15:20:00,21.78,21.79,21.77,21.77,199373.04075235108,7.7643,7.7679,7.7607,7.7607,199373.0408
2011-02-07 15:25:00,21.77,21.79,21.77,21.79,230929.9895506792,7.7607,7.7679,7.7607,7.7679,230929.9896
2011-02-07 15:30:00,21.79,21.81,21.78,21.81,298641.5882967607,7.7679,7.775,7.7643,7.775,298641.5883
2011-02-07 15:35:00,21.81,21.83,21.81,21.83,333751.30616509926,7.775,7.7821,7.775,7.7821,333751.3062
2011-02-07 15:40:00,21.83,21.84,21.81,21.84,312852.6645768025,7.7821,7.7857,7.775,7.7857,312852.6646
2011-02-07 15:45:00,21.84,21.86,21.83,21.86,606687.5653082549,7.7857,7.7928,7.7821,7.7928,606687.5653
2011-02-07 15:50:00,21.86,21.87,21.86,21.87,543573.6677115987,7.7928,7.7964,7.7928,7.7964,543573.6677
2011-02-07 15:55:00,21.87,21.88,21.85,21.86,854963.4273772205,7.7964,7.8,7.7893,7.7928,854963.4274
2011-02-08 09:30:00,21.81,21.86,21.78,21.78,692580.9822361546,7.775,7.7928,7.7643,7.7643,692580.9822
2011-02-08 09:35:00,21.78,21.82,21.77,21.81,490700.104493208,7.7643,7.7786,7.7607,7.775,490700.1045
2011-02-08 09:40:00,21.82,21.84,21.79,21.84,325391.84952978056,7.7786,7.7857,7.7679,7.7857,325391.8495
2011-02-08 09:45:00,21.84,21.86,21.8,21.81,361546.499477534,7.7857,7.7928,7.7714,7.775,361546.4995
2011-02-08 09:50:00,21.81,21.81,21.76,21.77,451828.631138976,7.775,7.775,7.7572,7.7607,451828.6311
2011-02-08 09:55:00,21.77,21.78,21.75,21.75,250574.71264367813,7.7607,7.7643,7.7536,7.7536,250574.7126
2011-02-08 10:00:00,21.75,21.76,21.75,21.75,227795.19331243468,7.7536,7.7572,7.7536,7.7536,227795.1933
2011-02-08 10:05:00,21.75,21.76,21.74,21.75,169905.95611285267,7.7536,7.7572,7.75,7.7536,169905.9561
2011-02-08 10:10:00,21.75,21.76,21.74,21.76,164681.29571577843,7.7536,7.7572,7.75,7.7572,164681.2957
2011-02-08 10:15:00,21.76,21.76,21.74,21.75,236363.63636363635,7.7572,7.7572,7.75,7.7536,236363.6364
2011-02-08 10:20:00,21.75,21.76,21.74,21.76,319122.25705329154,7.7536,7.7572,7.75,7.7572,319122.2571
2011-02-08 10:25:00,21.76,21.76,21.75,21.76,101567.39811912226,7.7572,7.7572,7.7536,7.7572,101567.3981
2011-02-08 10:30:00,21.76,21.77,21.75,21.77,184952.9780564264,7.7572,7.7607,7.7536,7.7607,184952.9781
2011-02-08 10:35:00,21.77,21.77,21.75,21.76,212539.18495297804,7.7607,7.7607,7.7536,7.7572,212539.185
2011-02-08 10:40:00,21.76,21.81,21.76,21.81,326645.76802507835,7.7572,7.775,7.7572,7.775,326645.768
2011-02-08 10:45:00,21.81,21.82,21.81,21.81,319958.2027168234,7.775,7.7786,7.775,7.775,319958.2027
2011-02-08 10:50:00,21.81,21.82,21.81,21.82,226123.30198537096,7.775,7.7786,7.775,7.7786,226123.302
2011-02-08 10:55:00,21.82,21.83,21.82,21.83,115569.48798328108,7.7786,7.7821,7.7786,7.7821,115569.488
2011-02-08 11:00:00,21.83,21.83,21.82,21.82,277533.96029258094,7.7821,7.7821,7.7786,7.7786,277533.9603
2011-02-08 11:05:00,21.82,21.82,21.81,21.82,263322.8840125392,7.7786,7.7786,7.775,7.7786,263322.884
2011-02-08 11:10:00,21.82,21.83,21.81,21.83,129571.57784743993,7.7786,7.7821,7.775,7.7821,129571.5778
2011-02-08 11:15:00,21.83,21.83,21.82,21.82,120794.14838035528,7.7821,7.7821,7.7786,7.7786,120794.1484
2011-02-08 11:20:00,21.82,21.83,21.82,21.83,140438.87147335423,7.7786,7.7821,7.7786,7.7821,140438.8715
2011-02-08 11:25:00,21.83,21.84,21.82,21.84,196447.2309299896,7.7821,7.7857,7.7786,7.7857,196447.2309
2011-02-08 11:30:00,21.83,21.84,21.82,21.83,130825.49634273772,7.7821,7.7857,7.7786,7.7821,130825.4963
2011-02-08 11:35:00,21.83,21.84,21.82,21.83,216509.9268547544,7.7821,7.7857,7.7786,7.7821,216509.9269
2011-02-08 11:40:00,21.83,21.84,21.82,21.84,117659.35214211076,7.7821,7.7857,7.7786,7.7857,117659.3521
2011-02-08 11:45:00,21.84,21.86,21.83,21.84,138766.98014629047,7.7857,7.7928,7.7821,7.7857,138766.9801
2011-02-08 11:50:00,21.83,21.86,21.83,21.85,212330.19853709507,7.7821,7.7928,7.7821,7.7893,212330.1985
2011-02-08 11:55:00,21.85,21.85,21.83,21.84,108672.93625914316,7.7893,7.7893,7.7821,7.7857,108672.9363
2011-02-08 12:00:00,21.85,21.85,21.83,21.84,155485.8934169279,7.7893,7.7893,7.7821,7.7857,155485.8934
2011-02-08 12:05:00,21.84,21.85,21.83,21.84,85684.43051201671,7.7857,7.7893,7.7821,7.7857,85684.4305
2011-02-08 12:10:00,21.84,21.86,21.84,21.85,89655.1724137931,7.7857,7.7928,7.7857,7.7893,89655.1724
2011-02-08 12:15:00,21.84,21.86,21.83,21.83,160919.54022988505,7.7857,7.7928,7.7821,7.7821,160919.5402
2011-02-08 12:20:00,21.83,21.84,21.83,21.84,130616.50992685476,7.7821,7.7857,7.7821,7.7857,130616.5099
2011-02-08 12:25:00,21.83,21.86,21.83,21.86,136677.1159874608,7.7821,7.7928,7.7821,7.7928,136677.116
2011-02-08 12:30:00,21.86,21.89,21.85,21.86,260397.07419017763,7.7928,7.8035,7.7893,7.7928,260397.0742
2011-02-08 12:35:00,21.86,21.86,21.85,21.85,98641.5882967607,7.7928,7.7928,7.7893,7.7893,98641.5883
2011-02-08 12:40:00,21.85,21.85,21.84,21.85,101567.39811912226,7.7893,7.7893,7.7857,7.7893,101567.3981
2011-02-08 12:45:00,21.85,21.86,21.85,21.86,137722.04806687564,7.7893,7.7928,7.7893,7.7928,137722.0481
2011-02-08 12:50:00,21.86,21.86,21.85,21.85,124764.89028213166,7.7928,7.7928,7.7893,7.7893,124764.8903
2011-02-08 12:55:00,21.85,21.86,21.84,21.85,172831.7659352142,7.7893,7.7928,7.7857,7.7893,172831.7659
2011-02-08 13:00:00,21.85,21.86,21.84,21.86,259979.1013584117,7.7893,7.7928,7.7857,7.7928,259979.1014
2011-02-08 13:05:00,21.86,21.86,21.85,21.86,165726.22779519332,7.7928,7.7928,7.7893,7.7928,165726.2278
2011-02-08 13:10:00,21.86,21.87,21.86,21.86,317868.3385579937,7.7928,7.7964,7.7928,7.7928,317868.3386
2011-02-08 13:15:00,21.86,21.86,21.85,21.86,317450.36572622776,7.7928,7.7928,7.7893,7.7928,317450.3657
2011-02-08 13:20:00,21.86,21.86,21.85,21.86,115151.51515151517,7.7928,7.7928,7.7893,7.7928,115151.5152
2011-02-08 13:25:00,21.86,21.86,21.84,21.84,245977.0114942529,7.7928,7.7928,7.7857,7.7857,245977.0115
2011-02-08 13:30:00,21.85,21.85,21.84,21.84,195611.28526645768,7.7893,7.7893,7.7857,7.7857,195611.2853
2011-02-08 13:35:00,21.84,21.85,21.84,21.84,168861.02403343783,7.7857,7.7893,7.7857,7.7857,168861.024
2011-02-08 13:40:00,21.84,21.85,21.84,21.85,248275.8620689655,7.7857,7.7893,7.7857,7.7893,248275.8621
2011-02-08 13:45:00,21.84,21.85,21.84,21.84,281086.7293625914,7.7857,7.7893,7.7857,7.7857,281086.7294
2011-02-08 13:50:00,21.84,21.85,21.84,21.84,92371.99582027168,7.7857,7.7893,7.7857,7.7857,92371.9958
2011-02-08 13:55:00,21.84,21.85,21.84,21.85,290282.131661442,7.7857,7.7893,7.7857,7.7893,290282.1317
2011-02-08 14:00:00,21.84,21.85,21.83,21.83,183490.07314524555,7.7857,7.7893,7.7821,7.7821,183490.0731
2011-02-08 14:05:00,21.83,21.83,21.81,21.83,368025.07836990594,7.7821,7.7821,7.775,7.7821,368025.0784
2011-02-08 14:10:00,21.83,21.83,21.8,21.8,260606.0606060606,7.7821,7.7821,7.7714,7.7714,260606.0606
2011-02-08 14:15:00,21.8,21.82,21.8,21.8,184326.0188087774,7.7714,7.7786,7.7714,7.7714,184326.0188
2011-02-08 14:20:00,21.8,21.81,21.8,21.81,168861.02403343783,7.7714,7.775,7.7714,7.775,168861.024
2011-02-08 14:25:00,21.81,21.81,21.8,21.8,207941.48380355275,7.775,7.775,7.7714,7.7714,207941.4838
2011-02-08 14:30:00,21.8,21.81,21.8,21.81,113688.61024033435,7.7714,7.775,7.7714,7.775,113688.6102
2011-02-08 14:35:00,21.81,21.81,21.8,21.81,158620.6896551724,7.775,7.775,7.7714,7.775,158620.6897
2011-02-08 14:40:00,21.8,21.81,21.8,21.8,105538.14002089865,7.7714,7.775,7.7714,7.7714,105538.14
2011-02-08 14:45:00,21.81,21.82,21.8,21.82,161755.48589341692,7.775,7.7786,7.7714,7.7786,161755.4859
2011-02-08 14:50:00,21.82,21.82,21.81,21.81,200208.98641588297,7.7786,7.7786,7.775,7.775,200208.9864
2011-02-08 14:55:00,21.81,21.81,21.8,21.81,310553.81400208984,7.775,7.775,7.7714,7.775,310553.814
2011-02-08 15:00:00,21.81,21.81,21.79,21.79,433019.8537095088,7.775,7.775,7.7679,7.7679,433019.8537
2011-02-08 15:05:00,21.79,21.82,21.79,21.81,271055.381400209,7.7679,7.7786,7.7679,7.775,271055.3814
2011-02-08 15:10:00,21.81,21.82,21.81,21.81,170114.9425287356,7.775,7.7786,7.775,7.775,170114.9425
2011-02-08 15:15:00,21.81,21.81,21.79,21.8,313479.6238244514,7.775,7.775,7.7679,7.7714,313479.6238
2011-02-08 15:20:00,21.8,21.81,21.79,21.8,179101.35841170323,7.7714,7.775,7.7679,7.7714,179101.3584
2011-02-08 15:25:00,21.8,21.81,21.8,21.81,232392.89446186,7.7714,7.775,7.7714,7.775,232392.8945
2011-02-08 15:30:00,21.8,21.81,21.79,21.81,469592.4764890282,7.7714,7.775,7.7679,7.775,469592.4765
2011-02-08 15:35:00,21.81,21.83,21.81,21.83,600417.9728317659,7.775,7.7821,7.775,7.7821,600417.9728
2011-02-08 15:40:00,21.83,21.83,21.79,21.8,459143.1556948798,7.7821,7.7821,7.7679,7.7714,459143.1557
2011-02-08 15:45:00,21.8,21.82,21.8,21.81,555694.8798328108,7.7714,7.7786,7.7714,7.775,555694.8798
2011-02-08 15:50:00,21.81,21.82,21.8,21.82,546081.5047021944,7.775,7.7786,7.7714,7.7786,546081.5047
2011-02-08 15:55:00,21.82,21.83,21.81,21.82,714315.5694879832,7.7786,7.7821,7.775,7.7786,714315.5695
2011-02-09 09:30:00,21.75,21.78,21.7,21.73,788714.7335423197,7.7536,7.7643,7.7358,7.7465,788714.7335
2011-02-09 09:35:00,21.73,21.8,21.71,21.78,294043.8871473354,7.7465,7.7714,7.7393,7.7643,294043.8871
2011-02-09 09:40:00,21.78,21.81,21.72,21.81,214211.0762800418,7.7643,7.775,7.7429,7.775,214211.0763
2011-02-09 09:45:00,21.8,21.8,21.71,21.72,263740.8568443051,7.7714,7.7714,7.7393,7.7429,263740.8568
2011-02-09 09:50:00,21.72,21.8,21.71,21.78,131452.4555903866,7.7429,7.7714,7.7393,7.7643,131452.4556
2011-02-09 09:55:00,21.78,21.82,21.73,21.81,328944.618599791,7.7643,7.7786,7.7465,7.775,328944.6186
2011-02-09 10:00:00,21.81,21.82,21.78,21.78,293207.9414838036,7.775,7.7786,7.7643,7.7643,293207.9415
2011-02-09 10:05:00,21.77,21.82,21.77,21.81,289864.15882967605,7.7607,7.7786,7.7607,7.775,289864.1588
2011-02-09 10:10:00,21.81,21.83,21.8,21.81,199791.01358411703,7.775,7.7821,7.7714,7.775,199791.0136
2011-02-09 10:15:00,21.81,21.81,21.77,21.78,229885.0574712644,7.775,7.775,7.7607,7.7643,229885.0575
2011-02-09 10:20:00,21.78,21.78,21.75,21.77,312643.6781609195,7.7643,7.7643,7.7536,7.7607,312643.6782
2011-02-09 10:25:00,21.77,21.78,21.75,21.78,142737.72204806688,7.7607,7.7643,7.7536,7.7643,142737.722
2011-02-09 10:30:00,21.78,21.81,21.76,21.8,84430.51201671892,7.7643,7.775,7.7572,7.7714,84430.512
2011-02-09 10:35:00,21.8,21.81,21.8,21.81,66875.65308254963,7.7714,7.775,7.7714,7.775,66875.6531
2011-02-09 10:40:00,21.81,21.83,21.8,21.83,118495.29780564264,7.775,7.7821,7.7714,7.7821,118495.2978
2011-02-09 10:45:00,21.82,21.86,21.82,21.84,191849.52978056425,7.7786,7.7928,7.7786,7.7857,191849.5298
2011-02-09 10:50:00,21.84,21.85,21.84,21.85,122466.039707419,7.7857,7.7893,7.7857,7.7893,122466.0397
2011-02-09 10:55:00,21.85,21.87,21.85,21.87,141274.8171368861,7.7893,7.7964,7.7893,7.7964,141274.8171
2011-02-09 11:00:00,21.87,21.9,21.85,21.9,166144.20062695924,7.7964,7.8071,7.7893,7.8071,166144.2006
2011-02-09 11:05:00,21.9,21.91,21.87,21.88,193521.421107628,7.8071,7.8106,7.7964,7.8,193521.4211
2011-02-09 11:10:00,21.88,21.88,21.86,21.87,141901.776384535,7.8,7.8,7.7928,7.7964,141901.7764
2011-02-09 11:15:00,21.86,21.86,21.82,21.82,236781.6091954023,7.7928,7.7928,7.7786,7.7786,236781.6092
2011-02-09 11:20:00,21.83,21.83,21.77,21.78,222779.51933124347,7.7821,7.7821,7.7607,7.7643,222779.5193
2011-02-09 11:25:00,21.78,21.81,21.77,21.78,184952.9780564264,7.7643,7.775,7.7607,7.7643,184952.9781
2011-02-09 11:30:00,21.78,21.8,21.76,21.77,172831.7659352142,7.7643,7.7714,7.7572,7.7607,172831.7659
2011-02-09 11:35:00,21.77,21.79,21.76,21.76,243887.1473354232,7.7607,7.7679,7.7572,7.7572,243887.1473
2011-02-09 11:40:00,21.77,21.78,21.76,21.78,162591.43155694878,7.7607,7.7643,7.7572,7.7643,162591.4316
2011-02-09 11:45:00,21.78,21.79,21.77,21.77,171159.87460815045,7.7643,7.7679,7.7607,7.7607,171159.8746
2011-02-09 11:50:00,21.78,21.79,21.77,21.78,172622.77951933123,7.7643,7.7679,7.7607,7.7643,172622.7795
2011-02-09 11:55:00,21.78,21.79,21.78,21.78,272518.28631138976,7.7643,7.7679,7.7643,7.7643,272518.2863
2011-02-09 12:00:00,21.78,21.81,21.77,21.8,187669.8014629049,7.7643,7.775,7.7607,7.7714,187669.8015
2011-02-09 12:05:00,21.8,21.8,21.79,21.79,162173.45872518286,7.7714,7.7714,7.7679,7.7679,162173.4587
2011-02-09 12:10:00,21.79,21.8,21.78,21.79,122048.06687565308,7.7679,7.7714,7.7643,7.7679,122048.0669
2011-02-09 12:15:00,21.79,21.81,21.79,21.8,108881.92267502612,7.7679,7.775,7.7679,7.7714,108881.9227
2011-02-09 12:20:00,21.81,21.81,21.78,21.81,114315.56948798327,7.775,7.775,7.7643,7.775,114315.5695
2011-02-09 12:25:00,21.81,21.81,21.8,21.81,89446.18599791013,7.775,7.775,7.7714,7.775,89446.186
2011-02-09 12:30:00,21.81,21.82,21.8,21.82,131661.4420062696,7.775,7.7786,7.7714,7.7786,131661.442
2011-02-09 12:35:00,21.82,21.83,21.81,21.83,133960.29258098223,7.7786,7.7821,7.775,7.7821,133960.2926
2011-02-09 12:40:00,21.82,21.83,21.81,21.81,60188.08777429467,7.7786,7.7821,7.775,7.775,60188.0878
2011-02-09 12:45:00,21.81,21.82,21.81,21.81,129989.55067920584,7.775,7.7786,7.775,7.775,129989.5507
2011-02-09 12:50:00,21.81,21.82,21.81,21.82,231765.93521421103,7.775,7.7786,7.775,7.7786,231765.9352
2011-02-09 12:55:00,21.81,21.82,21.8,21.8,183490.07314524555,7.775,7.7786,7.7714,7.7714,183490.0731
2011-02-09 13:00:00,21.8,21.82,21.8,21.82,135841.17032392893,7.7714,7.7786,7.7714,7.7786,135841.1703
2011-02-09 13:05:00,21.82,21.82,21.81,21.82,162800.41797283175,7.7786,7.7786,7.775,7.7786,162800.418
2011-02-09 13:10:00,21.81,21.82,21.81,21.81,120585.16196447233,7.775,7.7786,7.775,7.775,120585.162
2011-02-09 13:15:00,21.81,21.82,21.81,21.81,97805.64263322884,7.775,7.7786,7.775,7.775,97805.6426
2011-02-09 13:20:00,21.81,21.82,21.81,21.82,84012.53918495297,7.775,7.7786,7.775,7.7786,84012.5392
2011-02-09 13:25:00,21.82,21.82,21.81,21.81,136050.1567398119,7.7786,7.7786,7.775,7.775,136050.1567
2011-02-09 13:30:00,21.81,21.81,21.8,21.81,98223.61546499476,7.775,7.775,7.7714,7.775,98223.6155
2011-02-09 13:35:00,21.81,21.82,21.8,21.8,121212.1212121212,7.775,7.7786,7.7714,7.7714,121212.1212
2011-02-09 13:40:00,21.8,21.81,21.79,21.81,130616.50992685476,7.7714,7.775,7.7679,7.775,130616.5099
2011-02-09 13:45:00,21.81,21.82,21.8,21.82,108254.9634273772,7.775,7.7786,7.7714,7.7786,108254.9634
2011-02-09 13:50:00,21.82,21.84,21.81,21.82,126227.79519331244,7.7786,7.7857,7.775,7.7786,126227.7952
2011-02-09 13:55:00,21.81,21.82,21.81,21.81,98641.5882967607,7.775,7.7786,7.775,7.775,98641.5883
2011-02-09 14:00:00,21.81,21.82,21.8,21.8,169278.99686520375,7.775,7.7786,7.7714,7.7714,169278.9969
2011-02-09 14:05:00,21.8,21.81,21.78,21.8,179728.31765935215,7.7714,7.775,7.7643,7.7714,179728.3177
2011-02-09 14:10:00,21.8,21.8,21.78,21.8,95924.76489028212,7.7714,7.7714,7.7643,7.7714,95924.7649
2011-02-09 14:15:00,21.8,21.81,21.79,21.79,155903.86624869384,7.7714,7.775,7.7679,7.7679,155903.8662
2011-02-09 14:20:00,21.79,21.81,21.78,21.79,114733.5423197492,7.7679,7.775,7.7643,7.7679,114733.5423
2011-02-09 14:25:00,21.79,21.82,21.79,21.81,156321.83908045976,7.7679,7.7786,7.7679,7.775,156321.8391
2011-02-09 14:30:00,21.81,21.82,21.79,21.8,177638.45350052245,7.775,7.7786,7.7679,7.7714,177638.4535
2011-02-09 14:35:00,21.8,21.8,21.78,21.78,179519.33124346918,7.7714,7.7714,7.7643,7.7643,179519.3312
2011-02-09 14:40:00,21.78,21.82,21.78,21.81,158202.71682340646,7.7643,7.7786,7.7643,7.775,158202.7168
2011-02-09 14:45:00,21.81,21.82,21.79,21.81,114106.58307210031,7.775,7.7786,7.7679,7.775,114106.5831
2011-02-09 14:50:00,21.8,21.82,21.79,21.81,140229.88505747126,7.7714,7.7786,7.7679,7.775,140229.8851
2011-02-09 14:55:00,21.82,21.82,21.81,21.81,101776.3845350052,7.7786,7.7786,7.775,7.775,101776.3845
2011-02-09 15:00:00,21.81,21.83,21.8,21.82,214420.06269592475,7.775,7.7821,7.7714,7.7786,214420.0627
2011-02-09 15:05:00,21.82,21.84,21.8,21.81,210240.3343782654,7.7786,7.7857,7.7714,7.775,210240.3344
2011-02-09 15:10:00,21.8,21.82,21.79,21.79,276489.0282131661,7.7714,7.7786,7.7679,7.7679,276489.0282
2011-02-09 15:15:00,21.8,21.8,21.78,21.78,165308.25496342735,7.7714,7.7714,7.7643,7.7643,165308.255
2011-02-09 15:20:00,21.78,21.81,21.77,21.8,246603.97074190172,7.7643,7.775,7.7607,7.7714,246603.9707
2011-02-09 15:25:00,21.8,21.8,21.79,21.8,114733.5423197492,7.7714,7.7714,7.7679,7.7714,114733.5423
2011-02-09 15:30:00,21.79,21.8,21.78,21.79,202298.85057471265,7.7679,7.7714,7.7643,7.7679,202298.8506
2011-02-09 15:35:00,21.79,21.79,21.78,21.79,144618.59979101358,7.7679,7.7679,7.7643,7.7679,144618.5998
2011-02-09 15:40:00,21.79,21.79,21.78,21.78,182863.11389759663,7.7679,7.7679,7.7643,7.7643,182863.1139
2011-02-09 15:45:00,21.78,21.79,21.77,21.78,268547.54440961336,7.7643,7.7679,7.7607,7.7643,268547.5444
2011-02-09 15:50:00,21.78,21.82,21.78,21.82,416509.9268547545,7.7643,7.7786,7.7643,7.7786,416509.9269
2011-02-09 15:55:00,21.82,21.82,21.78,21.79,624033.4378265413,7.7786,7.7786,7.7643,7.7679,624033.4378
2011-02-10 09:30:00,21.75,21.81,21.75,21.77,715151.5151515151,7.7536,7.775,7.7536,7.7607,715151.5152
2011-02-10 09:35:00,21.77,21.8,21.76,21.8,185370.95088819225,7.7607,7.7714,7.7572,7.7714,185370.9509
2011-02-10 09:40:00,21.8,21.82,21.78,21.82,207941.48380355275,7.7714,7.7786,7.7643,7.7786,207941.4838
2011-02-10 09:45:00,21.81,21.86,21.81,21.82,338140.02089864155,7.775,7.7928,7.775,7.7786,338140.0209
2011-02-10 09:50:00,21.82,21.83,21.8,21.81,253082.54963427372,7.7786,7.7821,7.7714,7.775,253082.5496
2011-02-10 09:55:00,21.8,21.81,21.79,21.8,248066.87565308253,7.7714,7.775,7.7679,7.7714,248066.8757
2011-02-10 10:00:00,21.8,21.81,21.75,21.75,302403.3437826541,7.7714,7.775,7.7536,7.7536,302403.3438
2011-02-10 10:05:00,21.75,21.8,21.74,21.79,184117.03239289444,7.7536,7.7714,7.75,7.7679,184117.0324
2011-02-10 10:10:00,21.79,21.8,21.79,21.79,121212.1212121212,7.7679,7.7714,7.7679,7.7679,121212.1212
2011-02-10 10:15:00,21.79,21.81,21.79,21.81,246603.97074190172,7.7679,7.775,7.7679,7.775,246603.9707
2011-02-10 10:20:00,21.81,21.83,21.81,21.83,197910.13584117035,7.775,7.7821,7.775,7.7821,197910.1358
2011-02-10 10:25:00,21.82,21.82,21.81,21.81,139811.91222570534,7.7786,7.7786,7.775,7.775,139811.9122
2011-02-10 10:30:00,21.81,21.81,21.8,21.8,140229.88505747126,7.775,7.775,7.7714,7.7714,140229.8851
2011-02-10 10:35:00,21.8,21.81,21.8,21.8,184952.9780564264,7.7714,7.775,7.7714,7.7714,184952.9781
2011-02-10 10:40:00,21.8,21.8,21.77,21.79,173667.71159874607,7.7714,7.7714,7.7607,7.7679,173667.7116
2011-02-10 10:45:00,21.78,21.79,21.77,21.77,280041.79728317657,7.7643,7.7679,7.7607,7.7607,280041.7973
2011-02-10 10:50:00,21.77,21.78,21.74,21.74,221943.5736677116,7.7607,7.7643,7.75,7.75,221943.5737
2011-02-10 10:55:00,21.74,21.79,21.74,21.79,185161.9644723093,7.75,7.7679,7.75,7.7679,185161.9645
2011-02-10 11:00:00,21.79,21.8,21.78,21.8,228422.1525600836,7.7679,7.7714,7.7643,7.7714,228422.1526
2011-02-10 11:05:00,21.8,21.8,21.79,21.8,217763.84535005223,7.7714,7.7714,7.7679,7.7714,217763.8454
2011-02-10 11:10:00,21.79,21.8,21.79,21.79,212121.21212121213,7.7679,7.7714,7.7679,7.7679,212121.2121
2011-02-10 11:15:00,21.79,21.79,21.76,21.77,163427.37722048067,7.7679,7.7679,7.7572,7.7607,163427.3772
2011-02-10 11:20:00,21.77,21.78,21.77,21.78,155067.92058516195,7.7607,7.7643,7.7607,7.7643,155067.9206
2011-02-10 11:25:00,21.78,21.79,21.77,21.78,284430.5120167189,7.7643,7.7679,7.7607,7.7643,284430.512
2011-02-10 11:30:00,21.78,21.79,21.76,21.76,242633.22884012532,7.7643,7.7679,7.7572,7.7572,242633.2288
2011-02-10 11:35:00,21.76,21.78,21.76,21.77,253709.50888192267,7.7572,7.7643,7.7572,7.7607,253709.5089
2011-02-10 11:40:00,21.77,21.78,21.76,21.77,196238.24451410657,7.7607,7.7643,7.7572,7.7607,196238.2445
2011-02-10 11:45:00,21.77,21.79,21.77,21.77,216091.9540229885,7.7607,7.7679,7.7607,7.7607,216091.954
2011-02-10 11:50:00,21.77,21.78,21.76,21.77,72309.29989550679,7.7607,7.7643,7.7572,7.7607,72309.2999
2011-02-10 11:55:00,21.76,21.78,21.76,21.77,152560.08359456636,7.7572,7.7643,7.7572,7.7607,152560.0836
2011-02-10 12:00:00,21.77,21.77,21.75,21.77,141274.8171368861,7.7607,7.7607,7.7536,7.7607,141274.8171
2011-02-10 12:05:00,21.77,21.79,21.77,21.78,86729.36259143155,7.7607,7.7679,7.7607,7.7643,86729.3626
2011-02-10 12:10:00,21.78,21.78,21.77,21.77,66039.70741901777,7.7643,7.7643,7.7607,7.7607,66039.7074
2011-02-10 12:15:00,21.77,21.77,21.76,21.76,75026.12330198537,7.7607,7.7607,7.7572,7.7572,75026.1233
2011-02-10 12:20:00,21.76,21.77,21.76,21.76,58934.16927899687,7.7572,7.7607,7.7572,7.7572,58934.1693
2011-02-10 12:25:00,21.76,21.76,21.75,21.75,123092.99895506792,7.7572,7.7572,7.7536,7.7536,123092.999
2011-02-10 12:30:00,21.75,21.76,21.75,21.76,150888.1922675026,7.7536,7.7572,7.7536,7.7572,150888.1923
2011-02-10 12:35:00,21.76,21.77,21.75,21.77,153187.04284221525,7.7572,7.7607,7.7536,7.7607,153187.0428
2011-02-10 12:40:00,21.77,21.77,21.75,21.75,91745.03657262278,7.7607,7.7607,7.7536,7.7536,91745.0366
2011-02-10 12:45:00,21.75,21.78,21.75,21.77,240752.35109717867,7.7536,7.7643,7.7536,7.7607,240752.3511
2011-02-10 12:50:00,21.77,21.78,21.77,21.78,59143.15569487983,7.7607,7.7643,7.7607,7.7643,59143.1557
2011-02-10 12:55:00,21.78,21.78,21.76,21.77,73981.19122257053,7.7643,7.7643,7.7572,7.7607,73981.1912
2011-02-10 13:00:00,21.77,21.77,21.76,21.77,76071.0553814002,7.7607,7.7607,7.7572,7.7607,76071.0554
2011-02-10 13:05:00,21.77,21.78,21.77,21.77,82758.62068965517,7.7607,7.7643,7.7607,7.7607,82758.6207
2011-02-10 13:10:00,21.78,21.78,21.77,21.77,72100.31347962382,7.7643,7.7643,7.7607,7.7607,72100.3135
2011-02-10 13:15:00,21.77,21.78,21.76,21.78,122048.06687565308,7.7607,7.7643,7.7572,7.7643,122048.0669
2011-02-10 13:20:00,21.77,21.78,21.77,21.77,91954.02298850576,7.7607,7.7643,7.7607,7.7607,91954.023
2011-02-10 13:25:00,21.77,21.78,21.76,21.77,105747.1264367816,7.7607,7.7643,7.7572,7.7607,105747.1264
2011-02-10 13:30:00,21.76,21.77,21.76,21.76,61650.992685475445,7.7572,7.7607,7.7572,7.7572,61650.9927
2011-02-10 13:35:00,21.76,21.77,21.76,21.77,107836.99059561128,7.7572,7.7607,7.7572,7.7607,107836.9906
2011-02-10 13:40:00,21.77,21.77,21.76,21.77,95506.7920585162,7.7607,7.7607,7.7572,7.7607,95506.7921
2011-02-10 13:45:00,21.77,21.78,21.76,21.76,167189.13270637408,7.7607,7.7643,7.7572,7.7572,167189.1327
2011-02-10 13:50:00,21.76,21.77,21.75,21.75,79832.81086729362,7.7572,7.7607,7.7536,7.7536,79832.8109
2011-02-10 13:55:00,21.75,21.75,21.75,21.75,88192.26750261233,7.7536,7.7536,7.7536,7.7536,88192.2675
2011-02-10 14:00:00,21.75,21.78,21.74,21.78,160083.5945663532,7.7536,7.7643,7.75,7.7643,160083.5946
2011-02-10 14:05:00,21.77,21.78,21.76,21.77,143991.6405433647,7.7607,7.7643,7.7572,7.7607,143991.6405
2011-02-10 14:10:00,21.78,21.78,21.77,21.77,85893.41692789969,7.7643,7.7643,7.7607,7.7607,85893.4169
2011-02-10 14:15:00,21.77,21.78,21.77,21.77,93834.90073145244,7.7607,7.7643,7.7607,7.7607,93834.9007
2011-02-10 14:20:00,21.77,21.78,21.76,21.77,77115.98746081504,7.7607,7.7643,7.7572,7.7607,77115.9875
2011-02-10 14:25:00,21.77,21.79,21.76,21.78,130198.53709508882,7.7607,7.7679,7.7572,7.7643,130198.5371
2011-02-10 14:30:00,21.78,21.79,21.78,21.79,63322.88401253918,7.7643,7.7679,7.7643,7.7679,63322.884
2011-02-10 14:35:00,21.79,21.79,21.75,21.75,276071.0553814002,7.7679,7.7679,7.7536,7.7536,276071.0554
2011-02-10 14:40:00,21.75,21.75,21.73,21.74,155067.92058516195,7.7536,7.7536,7.7465,7.75,155067.9206
2011-02-10 14:45:00,21.73,21.74,21.73,21.74,170532.91536050156,7.7465,7.75,7.7465,7.75,170532.9154
2011-02-10 14:50:00,21.73,21.76,21.73,21.76,228840.12539184952,7.7465,7.7572,7.7465,7.7572,228840.1254
2011-02-10 14:55:00,21.76,21.76,21.75,21.76,173667.71159874607,7.7572,7.7572,7.7536,7.7572,173667.7116
2011-02-10 15:00:00,21.76,21.77,21.76,21.77,139184.95297805642,7.7572,7.7607,7.7572,7.7607,139184.953
2011-02-10 15:05:00,21.77,21.78,21.77,21.78,205433.6468129572,7.7607,7.7643,7.7607,7.7643,205433.6468
2011-02-10 15:10:00,21.78,21.78,21.77,21.78,154858.934169279,7.7643,7.7643,7.7607,7.7643,154858.9342
2011-02-10 15:15:00,21.78,21.79,21.75,21.76,333542.3197492163,7.7643,7.7679,7.7536,7.7572,333542.3197
2011-02-10 15:20:00,21.76,21.77,21.74,21.77,211285.26645768023,7.7572,7.7607,7.75,7.7607,211285.2665
2011-02-10 15:25:00,21.77,21.78,21.77,21.78,133751.30616509926,7.7607,7.7643,7.7607,7.7643,133751.3062
2011-02-10 15:30:00,21.78,21.78,21.75,21.75,185370.95088819225,7.7643,7.7643,7.7536,7.7536,185370.9509
2011-02-10 15:35:00,21.75,21.76,21.74,21.76,203343.78265412748,7.7536,7.7572,7.75,7.7572,203343.7827
2011-02-10 15:40:00,21.76,21.77,21.75,21.76,200208.98641588297,7.7572,7.7607,7.7536,7.7572,200208.9864
2011-02-10 15:45:00,21.76,21.78,21.75,21.76,570114.9425287356,7.7572,7.7643,7.7536,7.7572,570114.9425
2011-02-10 15:50:00,21.76,21.76,21.71,21.72,508881.9226750261,7.7572,7.7572,7.7393,7.7429,508881.9227
2011-02-10 15:55:00,21.72,21.77,21.72,21.76,773458.7251828631,7.7429,7.7607,7.7429,7.7572,773458.7252
2011-02-11 09:30:00,21.7,21.71,21.68,21.7,456008.3594566353,7.7358,7.7393,7.7287,7.7358,456008.3595
2011-02-11 09:35:00,21.7,21.72,21.67,21.68,345036.5726227795,7.7358,7.7429,7.7251,7.7287,345036.5726
2011-02-11 09:40:00,21.68,21.7,21.67,21.7,148798.32810867293,7.7287,7.7358,7.7251,7.7358,148798.3281
2011-02-11 09:45:00,21.7,21.72,21.7,21.71,195820.27168234065,7.7358,7.7429,7.7358,7.7393,195820.2717
2011-02-11 09:50:00,21.71,21.71,21.7,21.71,128108.67293625914,7.7393,7.7393,7.7358,7.7393,128108.6729
2011-02-11 09:55:00,21.71,21.74,21.7,21.73,173249.73876698015,7.7393,7.75,7.7358,7.7465,173249.7388
2011-02-11 10:00:00,21.73,21.77,21.73,21.76,288819.2267502612,7.7465,7.7607,7.7465,7.7572,288819.2268
2011-02-11 10:05:00,21.77,21.8,21.76,21.8,177429.4670846395,7.7607,7.7714,7.7572,7.7714,177429.4671
2011-02-11 10:10:00,21.8,21.81,21.79,21.8,117241.37931034484,7.7714,7.775,7.7679,7.7714,117241.3793
2011-02-11 10:15:00,21.8,21.8,21.77,21.79,121421.10762800416,7.7714,7.7714,7.7607,7.7679,121421.1076
2011-02-11 10:20:00,21.79,21.79,21.77,21.79,132288.40125391848,7.7679,7.7679,7.7607,7.7679,132288.4013
2011-02-11 10:25:00,21.79,21.8,21.78,21.78,140020.89864158828,7.7679,7.7714,7.7643,7.7643,140020.8986
2011-02-11 10:30:00,21.78,21.81,21.77,21.81,127272.72727272726,7.7643,7.775,7.7607,7.775,127272.7273
2011-02-11 10:35:00,21.81,21.82,21.81,21.82,138349.00731452456,7.775,7.7786,7.775,7.7786,138349.0073
2011-02-11 10:40:00,21.82,21.82,21.81,21.81,247021.9435736677,7.7786,7.7786,7.775,7.775,247021.9436
2011-02-11 10:45:00,21.81,21.81,21.78,21.81,369070.0104493208,7.775,7.775,7.7643,7.775,369070.0104
2011-02-11 10:50:00,21.81,21.83,21.81,21.83,192476.4890282132,7.775,7.7821,7.775,7.7821,192476.489
2011-02-11 10:55:00,21.83,21.84,21.8,21.81,224242.42424242423,7.7821,7.7857,7.7714,7.775,224242.4242
2011-02-11 11:00:00,21.81,21.84,21.77,21.82,813584.1170323929,7.775,7.7857,7.7607,7.7786,813584.117
2011-02-11 11:05:00,21.82,21.83,21.81,21.82,234691.74503657265,7.7786,7.7821,7.775,7.7786,234691.745
2011-02-11 11:10:00,21.82,21.82,21.78,21.81,164263.32288401254,7.7786,7.7786,7.7643,7.775,164263.3229
2011-02-11 11:15:00,21.81,21.82,21.79,21.82,129780.56426332289,7.775,7.7786,7.7679,7.7786,129780.5643
2011-02-11 11:20:00,21.82,21.83,21.81,21.82,158202.71682340646,7.7786,7.7821,7.775,7.7786,158202.7168
2011-02-11 11:25:00,21.82,21.83,21.79,21.82,261233.0198537095,7.7786,7.7821,7.7679,7.7786,261233.0199
2011-02-11 11:30:00,21.82,21.82,21.81,21.81,124346.91745036573,7.7786,7.7786,7.775,7.775,124346.9175
2011-02-11 11:35:00,21.81,21.82,21.79,21.81,311598.7460815047,7.775,7.7786,7.7679,7.775,311598.7461
2011-02-11 11:40:00,21.81,21.82,21.81,21.82,93416.92789968652,7.775,7.7786,7.775,7.7786,93416.9279
2011-02-11 11:45:00,21.82,21.83,21.81,21.82,181400.20898641588,7.7786,7.7821,7.775,7.7786,181400.209
2011-02-11 11:50:00,21.82,21.83,21.82,21.82,156739.8119122257,7.7786,7.7821,7.7786,7.7786,156739.8119
2011-02-11 11:55:00,21.82,21.82,21.82,21.82,76489.02821316614,7.7786,7.7786,7.7786,7.7786,76489.0282
2011-02-11 12:00:00,21.82,21.82,21.81,21.81,112225.7053291536,7.7786,7.7786,7.775,7.775,112225.7053
2011-02-11 12:05:00,21.81,21.83,21.81,21.83,261859.9791013584,7.775,7.7821,7.775,7.7821,261859.9791
2011-02-11 12:10:00,21.82,21.83,21.81,21.81,254127.4817136886,7.7786,7.7821,7.775,7.775,254127.4817
2011-02-11 12:15:00,21.81,21.82,21.78,21.78,393521.421107628,7.775,7.7786,7.7643,7.7643,393521.4211
2011-02-11 12:20:00,21.78,21.79,21.76,21.77,117032.39289446184,7.7643,7.7679,7.7572,7.7607,117032.3929
2011-02-11 12:25:00,21.77,21.78,21.77,21.77,144618.59979101358,7.7607,7.7643,7.7607,7.7607,144618.5998
2011-02-11 12:30:00,21.77,21.77,21.77,21.77,94879.83281086729,7.7607,7.7607,7.7607,7.7607,94879.8328
2011-02-11 12:35:00,21.77,21.78,21.77,21.78,96760.710553814,7.7607,7.7643,7.7607,7.7643,96760.7106
2011-02-11 12:40:00,21.78,21.78,21.77,21.78,187042.842215256,7.7643,7.7643,7.7607,7.7643,187042.8422
2011-02-11 12:45:00,21.77,21.79,21.77,21.77,227795.19331243468,7.7607,7.7679,7.7607,7.7607,227795.1933
2011-02-11 12:50:00,21.77,21.78,21.76,21.77,152978.05642633227,7.7607,7.7643,7.7572,7.7607,152978.0564
2011-02-11 12:55:00,21.77,21.77,21.74,21.74,133751.30616509926,7.7607,7.7607,7.75,7.75,133751.3062
2011-02-11 13:00:00,21.74,21.75,21.74,21.74,148589.34169278995,7.75,7.7536,7.75,7.75,148589.3417
2011-02-11 13:05:00,21.75,21.76,21.74,21.76,134587.25182863112,7.7536,7.7572,7.75,7.7572,134587.2518
2011-02-11 13:10:00,21.76,21.76,21.74,21.76,96342.73772204808,7.7572,7.7572,7.75,7.7572,96342.7377
2011-02-11 13:15:00,21.76,21.76,21.75,21.75,115569.48798328108,7.7572,7.7572,7.7536,7.7536,115569.488
2011-02-11 13:20:00,21.75,21.76,21.75,21.75,243887.1473354232,7.7536,7.7572,7.7536,7.7536,243887.1473
2011-02-11 13:25:00,21.75,21.76,21.75,21.75,146290.49111807733,7.7536,7.7572,7.7536,7.7536,146290.4911
2011-02-11 13:30:00,21.75,21.76,21.74,21.75,137931.0344827586,7.7536,7.7572,7.75,7.7536,137931.0345
2011-02-11 13:35:00,21.75,21.77,21.75,21.75,200626.9592476489,7.7536,7.7607,7.7536,7.7536,200626.9592
2011-02-11 13:40:00,21.75,21.75,21.74,21.75,163427.37722048067,7.7536,7.7536,7.75,7.7536,163427.3772
2011-02-11 13:45:00,21.75,21.77,21.75,21.76,102403.34378265412,7.7536,7.7607,7.7536,7.7572,102403.3438
2011-02-11 13:50:00,21.76,21.76,21.75,21.75,77742.94670846395,7.7572,7.7572,7.7536,7.7536,77742.9467
2011-02-11 13:55:00,21.75,21.76,21.75,21.75,61024.03343782654,7.7536,7.7572,7.7536,7.7536,61024.0334
2011-02-11 14:00:00,21.75,21.76,21.75,21.75,250365.7262277952,7.7536,7.7572,7.7536,7.7536,250365.7262
2011-02-11 14:05:00,21.75,21.76,21.75,21.75,120167.18913270636,7.7536,7.7572,7.7536,7.7536,120167.1891
2011-02-11 14:10:00,21.76,21.77,21.75,21.77,262068.96551724136,7.7572,7.7607,7.7536,7.7607,262068.9655
2011-02-11 14:15:00,21.77,21.77,21.77,21.77,128108.67293625914,7.7607,7.7607,7.7607,7.7607,128108.6729
2011-02-11 14:20:00,21.77,21.78,21.77,21.77,103030.30303030302,7.7607,7.7643,7.7607,7.7607,103030.303
2011-02-11 14:25:00,21.77,21.77,21.77,21.77,175757.57575757577,7.7607,7.7607,7.7607,7.7607,175757.5758
2011-02-11 14:30:00,21.77,21.79,21.77,21.78,293416.9278996865,7.7607,7.7679,7.7607,7.7643,293416.9279
2011-02-11 14:35:00,21.78,21.78,21.77,21.78,182654.1274817137,7.7643,7.7643,7.7607,7.7643,182654.1275
2011-02-11 14:40:00,21.78,21.79,21.77,21.78,196238.24451410657,7.7643,7.7679,7.7607,7.7643,196238.2445
2011-02-11 14:45:00,21.78,21.8,21.77,21.78,366771.15987460816,7.7643,7.7714,7.7607,7.7643,366771.1599
2011-02-11 14:50:00,21.78,21.81,21.78,21.78,381191.2225705329,7.7643,7.775,7.7643,7.7643,381191.2226
2011-02-11 14:55:00,21.78,21.78,21.77,21.77,119749.21630094045,7.7643,7.7643,7.7607,7.7607,119749.2163
2011-02-11 15:00:00,21.77,21.78,21.76,21.78,122466.039707419,7.7607,7.7643,7.7572,7.7643,122466.0397
2011-02-11 15:05:00,21.78,21.8,21.78,21.79,191849.52978056425,7.7643,7.7714,7.7643,7.7679,191849.5298
2011-02-11 15:10:00,21.79,21.8,21.78,21.78,269174.50365726225,7.7679,7.7714,7.7643,7.7643,269174.5037
2011-02-11 15:15:00,21.78,21.8,21.78,21.79,187460.815047022,7.7643,7.7714,7.7643,7.7679,187460.815
2011-02-11 15:20:00,21.8,21.81,21.79,21.79,127690.7001044932,7.7714,7.775,7.7679,7.7679,127690.7001
2011-02-11 15:25:00,21.79,21.81,21.79,21.81,186206.8965517241,7.7679,7.775,7.7679,7.775,186206.8966
2011-02-11 15:30:00,21.81,21.81,21.79,21.8,409613.3751306165,7.775,7.775,7.7679,7.7714,409613.3751
2011-02-11 15:35:00,21.8,21.81,21.79,21.8,301149.4252873563,7.7714,7.775,7.7679,7.7714,301149.4253
2011-02-11 15:40:00,21.81,21.83,21.8,21.83,389759.6656217346,7.775,7.7821,7.7714,7.7821,389759.6656
2011-02-11 15:45:00,21.83,21.83,21.81,21.81,433646.8129571578,7.7821,7.7821,7.775,7.775,433646.813
2011-02-11 15:50:00,21.81,21.82,21.8,21.8,294670.84639498434,7.775,7.7786,7.7714,7.7714,294670.8464
2011-02-11 15:55:00,21.8,21.81,21.78,21.81,630929.9895506792,7.7714,7.775,7.7643,7.775,630929.9896
2011-02-14 09:30:00,21.88,21.89,21.82,21.83,759456.6353187043,7.8,7.8035,7.7786,7.7821,759456.6353
2011-02-14 09:35:00,21.83,21.9,21.82,21.88,327690.7001044932,7.7821,7.8071,7.7786,7.8,327690.7001
2011-02-14 09:40:00,21.88,21.9,21.84,21.85,289237.19958202715,7.8,7.8071,7.7857,7.7893,289237.1996
2011-02-14 09:45:00,21.86,21.9,21.84,21.88,589550.6792058516,7.7928,7.8071,7.7857,7.8,589550.6792
2011-02-14 09:50:00,21.88,21.93,21.88,21.91,571577.8474399163,7.8,7.8178,7.8,7.8106,571577.8474
2011-02-14 09:55:00,21.9,21.93,21.9,21.93,235109.7178683385,7.8071,7.8178,7.8071,7.8178,235109.7179
2011-02-14 10:00:00,21.93,21.93,21.9,21.92,226541.27481713687,7.8178,7.8178,7.8071,7.8142,226541.2748
2011-02-14 10:05:00,21.92,21.92,21.91,21.92,208568.44305120167,7.8142,7.8142,7.8106,7.8142,208568.4431
2011-02-14 10:10:00,21.92,21.92,21.91,21.92,185161.9644723093,7.8142,7.8142,7.8106,7.8142,185161.9645
2011-02-14 10:15:00,21.91,21.94,21.91,21.92,257889.237199582,7.8106,7.8213,7.8106,7.8142,257889.2372
2011-02-14 10:20:00,21.92,21.95,21.92,21.94,277742.94670846395,7.8142,7.8249,7.8142,7.8213,277742.9467
2011-02-14 10:25:00,21.94,21.96,21.93,21.96,299268.5475444096,7.8213,7.8285,7.8178,7.8285,299268.5475
2011-02-14 10:30:00,21.96,21.97,21.94,21.96,259352.1421107628,7.8285,7.832,7.8213,7.8285,259352.1421
2011-02-14 10:35:00,21.96,21.96,21.95,21.95,140438.87147335423,7.8285,7.8285,7.8249,7.8249,140438.8715
2011-02-14 10:40:00,21.95,21.97,21.95,21.96,269383.49007314525,7.8249,7.832,7.8249,7.8285,269383.4901
2011-02-14 10:45:00,21.96,21.96,21.95,21.96,151306.16509926855,7.8285,7.8285,7.8249,7.8285,151306.1651
2011-02-14 10:50:00,21.96,21.96,21.95,21.96,93625.91431556948,7.8285,7.8285,7.8249,7.8285,93625.9143
2011-02-14 10:55:00,21.96,21.96,21.96,21.96,74399.16405433646,7.8285,7.8285,7.8285,7.8285,74399.1641
2011-02-14 11:00:00,21.96,21.96,21.92,21.93,240752.35109717867,7.8285,7.8285,7.8142,7.8178,240752.3511
2011-02-14 11:05:00,21.94,21.96,21.93,21.96,114524.55590386625,7.8213,7.8285,7.8178,7.8285,114524.5559
2011-02-14 11:10:00,21.96,21.96,21.95,21.96,121421.10762800416,7.8285,7.8285,7.8249,7.8285,121421.1076
2011-02-14 11:15:00,21.96,21.98,21.96,21.96,170323.9289446186,7.8285,7.8356,7.8285,7.8285,170323.9289
2011-02-14 11:20:00,21.96,22.0,21.96,22.0,168861.02403343783,7.8285,7.8427,7.8285,7.8427,168861.024
2011-02-14 11:25:00,22.0,22.0,21.98,21.98,205642.63322884013,7.8427,7.8427,7.8356,7.8356,205642.6332
2011-02-14 11:30:00,21.98,21.99,21.93,21.93,414838.03552769066,7.8356,7.8392,7.8178,7.8178,414838.0355
2011-02-14 11:35:00,21.93,21.93,21.85,21.87,542110.762800418,7.8178,7.8178,7.7893,7.7964,542110.7628
2011-02-14 11:40:00,21.87,21.92,21.87,21.91,305747.1264367816,7.7964,7.8142,7.7964,7.8106,305747.1264
2011-02-14 11:45:00,21.91,21.93,21.89,21.9,148589.34169278995,7.8106,7.8178,7.8035,7.8071,148589.3417
2011-02-14 11:50:00,21.91,21.94,21.9,21.92,144618.59979101358,7.8106,7.8213,7.8071,7.8142,144618.5998
2011-02-14 11:55:00,21.92,21.96,21.92,21.96,101567.39811912226,7.8142,7.8285,7.8142,7.8285,101567.3981
2011-02-14 12:00:00,21.96,21.96,21.93,21.95,127272.72727272726,7.8285,7.8285,7.8178,7.8249,127272.7273
2011-02-14 12:05:00,21.96,21.98,21.95,21.98,121421.10762800416,7.8285,7.8356,7.8249,7.8356,121421.1076
2011-02-14 12:10:00,21.98,21.99,21.98,21.99,82340.64785788923,7.8356,7.8392,7.8356,7.8392,82340.6479
2011-02-14 12:15:00,21.98,21.99,21.94,21.94,124764.89028213166,7.8356,7.8392,7.8213,7.8213,124764.8903
2011-02-14 12:20:00,21.94,21.97,21.94,21.95,95715.77847439917,7.8213,7.832,7.8213,7.8249,95715.7785
2011-02-14 12:25:00,21.95,21.99,21.94,21.98,182863.11389759663,7.8249,7.8392,7.8213,7.8356,182863.1139
2011-02-14 12:30:00,21.98,21.98,21.95,21.96,58516.19644723093,7.8356,7.8356,7.8249,7.8285,58516.1964
2011-02-14 12:35:00,21.96,21.98,21.95,21.98,92998.9550679206,7.8285,7.8356,7.8249,7.8356,92998.9551
2011-02-14 12:40:00,21.98,21.99,21.97,21.98,110344.8275862069,7.8356,7.8392,7.832,7.8356,110344.8276
2011-02-14 12:45:00,21.98,21.98,21.95,21.96,103448.27586206896,7.8356,7.8356,7.8249,7.8285,103448.2759
2011-02-14 12:50:00,21.96,21.96,21.93,21.95,225496.34273772204,7.8285,7.8285,7.8178,7.8249,225496.3427
2011-02-14 12:55:00,21.95,21.97,21.95,21.97,118077.32497387668,7.8249,7.832,7.8249,7.832,118077.325
2011-02-14 13:00:00,21.97,21.97,21.96,21.96,91954.02298850576,7.832,7.832,7.8285,7.8285,91954.023
2011-02-14 13:05:00,21.96,21.97,21.95,21.97,87356.32183908045,7.8285,7.832,7.8249,7.832,87356.3218
2011-02-14 13:10:00,21.97,21.97,21.96,21.96,84221.52560083594,7.832,7.832,7.8285,7.8285,84221.5256
2011-02-14 13:15:00,21.95,21.96,21.93,21.95,79832.81086729362,7.8249,7.8285,7.8178,7.8249,79832.8109
2011-02-14 13:20:00,21.95,21.98,21.95,21.98,53500.52246603971,7.8249,7.8356,7.8249,7.8356,53500.5225
2011-02-14 13:25:00,21.98,22.0,21.98,21.98,122466.039707419,7.8356,7.8427,7.8356,7.8356,122466.0397
2011-02-14 13:30:00,21.98,21.98,21.96,21.96,82758.62068965517,7.8356,7.8356,7.8285,7.8285,82758.6207
2011-02-14 13:35:00,21.96,21.97,21.96,21.97,53918.49529780564,7.8285,7.832,7.8285,7.832,53918.4953
2011-02-14 13:40:00,21.97,21.97,21.94,21.95,117450.36572622778,7.832,7.832,7.8213,7.8249,117450.3657
2011-02-14 13:45:00,21.95,21.95,21.94,21.94,60815.04702194357,7.8249,7.8249,7.8213,7.8213,60815.047
2011-02-14 13:50:00,21.94,21.94,21.93,21.93,110135.84117032393,7.8213,7.8213,7.8178,7.8178,110135.8412
2011-02-14 13:55:00,21.94,21.95,21.92,21.95,78160.91954022988,7.8213,7.8249,7.8142,7.8249,78160.9195
2011-02-14 14:00:00,21.95,21.97,21.95,21.97,122257.05329153604,7.8249,7.832,7.8249,7.832,122257.0533
2011-02-14 14:05:00,21.96,21.97,21.95,21.95,93207.94148380354,7.8285,7.832,7.8249,7.8249,93207.9415
2011-02-14 14:10:00,21.95,21.95,21.93,21.95,149843.26018808776,7.8249,7.8249,7.8178,7.8249,149843.2602
2011-02-14 14:15:00,21.95,21.98,21.95,21.97,146708.46394984325,7.8249,7.8356,7.8249,7.832,146708.4639
2011-02-14 14:20:00,21.98,21.98,21.97,21.98,97178.68338557992,7.8356,7.8356,7.832,7.8356,97178.6834
2011-02-14 14:25:00,21.98,22.0,21.98,22.0,169905.95611285267,7.8356,7.8427,7.8356,7.8427,169905.9561
2011-02-14 14:30:00,22.0,22.01,21.99,21.99,254336.4681295716,7.8427,7.8463,7.8392,7.8392,254336.4681
2011-02-14 14:35:00,21.99,22.01,21.98,22.0,117450.36572622778,7.8392,7.8463,7.8356,7.8427,117450.3657
2011-02-14 14:40:00,22.0,22.01,22.0,22.0,152978.05642633227,7.8427,7.8463,7.8427,7.8427,152978.0564
2011-02-14 14:45:00,22.0,22.01,21.99,22.01,117868.33855799372,7.8427,7.8463,7.8392,7.8463,117868.3386
2011-02-14 14:50:00,22.0,22.03,22.0,22.0,722466.039707419,7.8427,7.8534,7.8427,7.8427,722466.0397
2011-02-14 14:55:00,22.0,22.01,22.0,22.01,78369.90595611285,7.8427,7.8463,7.8427,7.8463,78369.906
2011-02-14 15:00:00,22.01,22.02,22.0,22.01,371368.8610240335,7.8463,7.8499,7.8427,7.8463,371368.861
2011-02-14 15:05:00,22.01,22.03,22.01,22.02,331452.45559038664,7.8463,7.8534,7.8463,7.8499,331452.4556
2011-02-14 15:10:00,22.02,22.02,22.0,22.01,294461.85997910134,7.8499,7.8499,7.8427,7.8463,294461.86
2011-02-14 15:15:00,22.02,22.03,22.01,22.03,225914.315569488,7.8499,7.8534,7.8463,7.8534,225914.3156
2011-02-14 15:20:00,22.02,22.03,22.01,22.03,216300.94043887148,7.8499,7.8534,7.8463,7.8534,216300.9404
2011-02-14 15:25:00,22.03,22.03,21.99,22.0,245768.0250783699,7.8534,7.8534,7.8392,7.8427,245768.0251
2011-02-14 15:30:00,22.0,22.02,22.0,22.02,298014.6290491118,7.8427,7.8499,7.8427,7.8499,298014.629
2011-02-14 15:35:00,22.02,22.03,22.01,22.01,515569.4879832811,7.8499,7.8534,7.8463,7.8463,515569.488
2011-02-14 15:40:00,22.01,22.02,22.01,22.01,159665.62173458724,7.8463,7.8499,7.8463,7.8463,159665.6217
2011-02-14 15:45:00,22.01,22.02,22.01,22.01,381609.1954022988,7.8463,7.8499,7.8463,7.8463,381609.1954
2011-02-14 15:50:00,22.01,22.01,22.01,22.01,227377.2204806688,7.8463,7.8463,7.8463,7.8463,227377.2205
2011-02-14 15:55:00,22.01,22.03,22.0,22.0,801044.9320794148,7.8463,7.8534,7.8427,7.8427,801044.9321
2011-02-15 09:30:00,22.03,22.08,21.86,22.08,666875.6530825496,7.8534,7.8712,7.7928,7.8712,666875.6531
2011-02-15 09:35:00,22.08,22.15,22.03,22.05,944200.6269592476,7.8712,7.8962,7.8534,7.8606,944200.627
2011-02-15 09:40:00,22.05,22.09,21.99,22.03,330407.52351097175,7.8606,7.8748,7.8392,7.8534,330407.5235
2011-02-15 09:45:00,22.03,22.08,22.0,22.08,495297.8056426332,7.8534,7.8712,7.8427,7.8712,495297.8056
2011-02-15 09:50:00,22.08,22.12,22.08,22.11,225287.35632183903,7.8712,7.8855,7.8712,7.8819,225287.3563
2011-02-15 09:55:00,22.11,22.13,22.1,22.13,286102.40334378264,7.8819,7.8891,7.8784,7.8891,286102.4033
2011-02-15 10:00:00,22.13,22.14,22.1,22.1,239080.4597701149,7.8891,7.8926,7.8784,7.8784,239080.4598
2011-02-15 10:05:00,22.1,22.11,22.05,22.05,357157.7847439916,7.8784,7.8819,7.8606,7.8606,357157.7847
2011-02-15 10:10:00,22.05,22.07,22.03,22.05,311180.77324973873,7.8606,7.8677,7.8534,7.8606,311180.7732
2011-02-15 10:15:00,22.05,22.06,22.03,22.05,482758.62068965513,7.8606,7.8641,7.8534,7.8606,482758.6207
2011-02-15 10:20:00,22.05,22.06,22.02,22.05,186624.8693834901,7.8606,7.8641,7.8499,7.8606,186624.8694
2011-02-15 10:25:00,22.05,22.06,22.02,22.03,254963.42737722048,7.8606,7.8641,7.8499,7.8534,254963.4274
2011-02-15 10:30:00,22.04,22.08,22.03,22.08,327481.71368861024,7.857,7.8712,7.8534,7.8712,327481.7137
2011-02-15 10:35:00,22.08,22.1,22.06,22.1,173040.75235109718,7.8712,7.8784,7.8641,7.8784,173040.7524
2011-02-15 10:40:00,22.1,22.11,22.09,22.11,211494.2528735632,7.8784,7.8819,7.8748,7.8819,211494.2529
2011-02-15 10:45:00,22.11,22.11,22.09,22.11,198746.0815047022,7.8819,7.8819,7.8748,7.8819,198746.0815
2011-02-15 10:50:00,22.11,22.13,22.1,22.12,315569.4879832811,7.8819,7.8891,7.8784,7.8855,315569.488
2011-02-15 10:55:00,22.12,22.13,22.1,22.1,586833.855799373,7.8855,7.8891,7.8784,7.8784,586833.8558
2011-02-15 11:00:00,22.1,22.11,22.06,22.09,207732.4973876698,7.8784,7.8819,7.8641,7.8748,207732.4974
2011-02-15 11:05:00,22.09,22.11,22.08,22.1,171368.86102403342,7.8748,7.8819,7.8712,7.8784,171368.861
2011-02-15 11:10:00,22.11,22.11,22.1,22.1,74399.16405433646,7.8819,7.8819,7.8784,7.8784,74399.1641
2011-02-15 11:15:00,22.11,22.11,22.08,22.1,281086.7293625914,7.8819,7.8819,7.8712,7.8784,281086.7294
2011-02-15 11:20:00,22.1,22.11,22.1,22.11,214838.0355276907,7.8784,7.8819,7.8784,7.8819,214838.0355
2011-02-15 11:25:00,22.11,22.12,22.1,22.11,480250.7836990596,7.8819,7.8855,7.8784,7.8819,480250.7837
2011-02-15 11:30:00,22.11,22.12,22.11,22.11,249529.7805642633,7.8819,7.8855,7.8819,7.8819,249529.7806
2011-02-15 11:35:00,22.11,22.12,22.1,22.12,326854.75444096135,7.8819,7.8855,7.8784,7.8855,326854.7544
2011-02-15 11:40:00,22.12,22.12,22.1,22.11,172413.79310344826,7.8855,7.8855,7.8784,7.8819,172413.7931
2011-02-15 11:45:00,22.1,22.11,22.1,22.1,161755.48589341692,7.8784,7.8819,7.8784,7.8784,161755.4859
2011-02-15 11:50:00,22.11,22.12,22.1,22.11,151306.16509926855,7.8819,7.8855,7.8784,7.8819,151306.1651
2011-02-15 11:55:00,22.12,22.12,22.11,22.11,86311.38975966562,7.8855,7.8855,7.8819,7.8819,86311.3898
2011-02-15 12:00:00,22.11,22.13,22.11,22.13,133960.29258098223,7.8819,7.8891,7.8819,7.8891,133960.2926
2011-02-15 12:05:00,22.13,22.14,22.13,22.14,97596.65621734588,7.8891,7.8926,7.8891,7.8926,97596.6562
2011-02-15 12:10:00,22.14,22.15,22.14,22.15,108672.93625914316,7.8926,7.8962,7.8926,7.8962,108672.9363
2011-02-15 12:15:00,22.15,22.15,22.13,22.13,128526.64576802508,7.8962,7.8962,7.8891,7.8891,128526.6458
2011-02-15 12:20:00,22.14,22.16,22.13,22.15,97596.65621734588,7.8926,7.8998,7.8891,7.8962,97596.6562
2011-02-15 12:25:00,22.16,22.17,22.15,22.16,97178.68338557992,7.8998,7.9033,7.8962,7.8998,97178.6834
2011-02-15 12:30:00,22.17,22.17,22.15,22.15,181818.18181818185,7.9033,7.9033,7.8962,7.8962,181818.1818
2011-02-15 12:35:00,22.15,22.17,22.15,22.17,100313.47962382445,7.8962,7.9033,7.8962,7.9033,100313.4796
2011-02-15 12:40:00,22.17,22.18,22.16,22.18,158411.70323928943,7.9033,7.9069,7.8998,7.9069,158411.7032
2011-02-15 12:45:00,22.17,22.2,22.17,22.19,217345.8725182863,7.9033,7.914,7.9033,7.9105,217345.8725
2011-02-15 12:50:00,22.19,22.2,22.17,22.17,260606.0606060606,7.9105,7.914,7.9033,7.9033,260606.0606
2011-02-15 12:55:00,22.17,22.18,22.15,22.16,272727.2727272727,7.9033,7.9069,7.8962,7.8998,272727.2727
2011-02-15 13:00:00,22.16,22.17,22.15,22.17,118704.2842215256,7.8998,7.9033,7.8962,7.9033,118704.2842
2011-02-15 13:05:00,22.17,22.19,22.17,22.18,113897.59665621734,7.9033,7.9105,7.9033,7.9069,113897.5967
2011-02-15 13:10:00,22.18,22.21,22.17,22.18,228213.16614420063,7.9069,7.9176,7.9033,7.9069,228213.1661
2011-02-15 13:15:00,22.18,22.18,22.15,22.17,139602.92580982237,7.9069,7.9069,7.8962,7.9033,139602.9258
2011-02-15 13:20:00,22.16,22.2,22.15,22.2,116405.43364681296,7.8998,7.914,7.8962,7.914,116405.4336
2011-02-15 13:25:00,22.2,22.21,22.19,22.19,148380.355276907,7.914,7.9176,7.9105,7.9105,148380.3553
2011-02-15 13:30:00,22.19,22.2,22.18,22.2,299268.5475444096,7.9105,7.914,7.9069,7.914,299268.5475
2011-02-15 13:35:00,22.19,22.21,22.19,22.21,168234.0647857889,7.9105,7.9176,7.9105,7.9176,168234.0648
2011-02-15 13:40:00,22.21,22.21,22.19,22.21,114106.58307210031,7.9176,7.9176,7.9105,7.9176,114106.5831
2011-02-15 13:45:00,22.21,22.23,22.21,22.23,266666.6666666667,7.9176,7.9247,7.9176,7.9247,266666.6667
2011-02-15 13:50:00,22.23,22.23,22.21,22.23,151724.13793103446,7.9247,7.9247,7.9176,7.9247,151724.1379
2011-02-15 13:55:00,22.23,22.26,22.23,22.26,343991.6405433647,7.9247,7.9354,7.9247,7.9354,343991.6405
2011-02-15 14:00:00,22.25,22.27,22.24,22.27,491327.0637408568,7.9319,7.939,7.9283,7.939,491327.0637
2011-02-15 14:05:00,22.27,22.28,22.26,22.28,322884.01253918494,7.939,7.9425,7.9354,7.9425,322884.0125
2011-02-15 14:10:00,22.28,22.28,22.25,22.26,321003.1347962382,7.9425,7.9425,7.9319,7.9354,321003.1348
2011-02-15 14:15:00,22.25,22.29,22.25,22.29,223824.4514106583,7.9319,7.9461,7.9319,7.9461,223824.4514
2011-02-15 14:20:00,22.29,22.3,22.27,22.29,235736.67711598743,7.9461,7.9497,7.939,7.9461,235736.6771
2011-02-15 14:25:00,22.29,22.29,22.26,22.28,283803.55276907,7.9461,7.9461,7.9354,7.9425,283803.5528
2011-02-15 14:30:00,22.27,22.28,22.25,22.26,218808.77742946707,7.939,7.9425,7.9319,7.9354,218808.7774
2011-02-15 14:35:00,22.26,22.28,22.25,22.27,144200.62695924763,7.9354,7.9425,7.9319,7.939,144200.627
2011-02-15 14:40:00,22.27,22.3,22.27,22.27,264994.7753396029,7.939,7.9497,7.939,7.939,264994.7753
2011-02-15 14:45:00,22.28,22.3,22.27,22.29,256844.3051201672,7.9425,7.9497,7.939,7.9461,256844.3051
2011-02-15 14:50:00,22.29,22.3,22.28,22.29,187669.8014629049,7.9461,7.9497,7.9425,7.9461,187669.8015
2011-02-15 14:55:00,22.29,22.3,22.29,22.29,224869.3834900732,7.9461,7.9497,7.9461,7.9461,224869.3835
2011-02-15 15:00:00,22.29,22.3,22.28,22.29,316614.4200626959,7.9461,7.9497,7.9425,7.9461,316614.4201
2011-02-15 15:05:00,22.29,22.32,22.28,22.32,595402.2988505746,7.9461,7.9568,7.9425,7.9568,595402.2989
2011-02-15 15:10:00,22.32,22.36,22.32,22.35,680041.7972831766,7.9568,7.9711,7.9568,7.9675,680041.7973
2011-02-15 15:15:00,22.35,22.37,22.31,22.31,367189.1327063741,7.9675,7.9746,7.9532,7.9532,367189.1327
2011-02-15 15:20:00,22.31,22.32,22.3,22.31,267502.6123301985,7.9532,7.9568,7.9497,7.9532,267502.6123
2011-02-15 15:25:00,22.31,22.34,22.31,22.31,323928.9446185998,7.9532,7.9639,7.9532,7.9532,323928.9446
2011-02-15 15:30:00,22.32,22.35,22.31,22.35,374921.6300940439,7.9568,7.9675,7.9532,7.9675,374921.6301
2011-02-15 15:35:00,22.34,22.35,22.31,22.32,474190.1776384535,7.9639,7.9675,7.9532,7.9568,474190.1776
2011-02-15 15:40:00,22.32,22.35,22.32,22.35,474608.1504702194,7.9568,7.9675,7.9568,7.9675,474608.1505
2011-02-15 15:45:00,22.35,22.39,22.35,22.39,734796.2382445141,7.9675,7.9818,7.9675,7.9818,734796.2382
2011-02-15 15:50:00,22.39,22.39,22.37,22.38,1043678.1609195402,7.9818,7.9818,7.9746,7.9782,1043678.1609
2011-02-15 15:55:00,22.37,22.39,22.35,22.37,1697387.669801463,7.9746,7.9818,7.9675,7.9746,1697387.6698
2011-02-16 09:30:00,22.38,22.41,22.26,22.27,702612.3301985371,7.9782,7.9889,7.9354,7.939,702612.3302
2011-02-16 09:35:00,22.28,22.34,22.26,22.29,372204.8066875653,7.9425,7.9639,7.9354,7.9461,372204.8067
2011-02-16 09:40:00,22.29,22.34,22.29,22.32,244932.079414838,7.9461,7.9639,7.9461,7.9568,244932.0794
2011-02-16 09:45:00,22.32,22.33,22.3,22.3,178683.3855799373,7.9568,7.9604,7.9497,7.9497,178683.3856
2011-02-16 09:50:00,22.3,22.32,22.3,22.3,187042.842215256,7.9497,7.9568,7.9497,7.9497,187042.8422
2011-02-16 09:55:00,22.3,22.31,22.28,22.31,365935.21421107627,7.9497,7.9532,7.9425,7.9532,365935.2142
2011-02-16 10:00:00,22.31,22.34,22.28,22.31,309090.90909090906,7.9532,7.9639,7.9425,7.9532,309090.9091
2011-02-16 10:05:00,22.31,22.31,22.28,22.28,103239.289446186,7.9532,7.9532,7.9425,7.9425,103239.2894
2011-02-16 10:10:00,22.28,22.32,22.27,22.28,346081.5047021944,7.9425,7.9568,7.939,7.9425,346081.5047
2011-02-16 10:15:00,22.28,22.28,22.28,22.28,168652.03761755486,7.9425,7.9425,7.9425,7.9425,168652.0376
2011-02-16 10:20:00,22.28,22.28,22.28,22.28,66666.66666666667,7.9425,7.9425,7.9425,7.9425,66666.6667
2011-02-16 10:25:00,22.28,22.28,22.25,22.26,245559.0386624869,7.9425,7.9425,7.9319,7.9354,245559.0387
2011-02-16 10:30:00,22.26,22.26,22.25,22.26,233019.85370950887,7.9354,7.9354,7.9319,7.9354,233019.8537
2011-02-16 10:35:00,22.26,22.26,22.23,22.23,459561.12852664577,7.9354,7.9354,7.9247,7.9247,459561.1285
2011-02-16 10:40:00,22.23,22.24,22.19,22.2,541274.8171368861,7.9247,7.9283,7.9105,7.914,541274.8171
2011-02-16 10:45:00,22.2,22.23,22.18,22.21,368652.0376175548,7.914,7.9247,7.9069,7.9176,368652.0376
2011-02-16 10:50:00,22.21,22.23,22.2,22.21,244514.1065830721,7.9176,7.9247,7.914,7.9176,244514.1066
2011-02-16 10:55:00,22.21,22.21,22.2,22.21,93625.91431556948,7.9176,7.9176,7.914,7.9176,93625.9143
2011-02-16 11:00:00,22.21,22.21,22.18,22.18,302821.31661442004,7.9176,7.9176,7.9069,7.9069,302821.3166
2011-02-16 11:05:00,22.18,22.2,22.17,22.2,309299.89550679206,7.9069,7.914,7.9033,7.914,309299.8955
2011-02-16 11:10:00,22.2,22.2,22.17,22.17,131034.48275862068,7.914,7.914,7.9033,7.9033,131034.4828
2011-02-16 11:15:00,22.17,22.18,22.16,22.17,156530.82549634273,7.9033,7.9069,7.8998,7.9033,156530.8255
2011-02-16 11:20:00,22.17,22.18,22.16,22.18,210658.3072100313,7.9033,7.9069,7.8998,7.9069,210658.3072
2011-02-16 11:25:00,22.18,22.18,22.13,22.14,329153.605015674,7.9069,7.9069,7.8891,7.8926,329153.605
2011-02-16 11:30:00,22.14,22.16,22.12,22.14,307836.9905956113,7.8926,7.8998,7.8855,7.8926,307836.9906
2011-02-16 11:35:00,22.14,22.15,22.12,22.13,174503.6572622779,7.8926,7.8962,7.8855,7.8891,174503.6573
2011-02-16 11:40:00,22.13,22.14,22.12,22.14,161337.513061651,7.8891,7.8926,7.8855,7.8926,161337.5131
2011-02-16 11:45:00,22.14,22.17,22.14,22.15,179937.3040752351,7.8926,7.9033,7.8926,7.8962,179937.3041
2011-02-16 11:50:00,22.15,22.16,22.14,22.14,272727.2727272727,7.8962,7.8998,7.8926,7.8926,272727.2727
2011-02-16 11:55:00,22.14,22.14,22.13,22.14,112852.6645768025,7.8926,7.8926,7.8891,7.8926,112852.6646
2011-02-16 12:00:00,22.14,22.15,22.13,22.14,296551.724137931,7.8926,7.8962,7.8891,7.8926,296551.7241
2011-02-16 12:05:00,22.14,22.15,22.11,22.11,187251.82863113892,7.8926,7.8962,7.8819,7.8819,187251.8286
2011-02-16 12:10:00,22.11,22.13,22.11,22.12,100522.46603970742,7.8819,7.8891,7.8819,7.8855,100522.466
2011-02-16 12:15:00,22.12,22.13,22.11,22.11,205433.6468129572,7.8855,7.8891,7.8819,7.8819,205433.6468
2011-02-16 12:20:00,22.11,22.13,22.1,22.12,216718.9132706374,7.8819,7.8891,7.8784,7.8855,216718.9133
2011-02-16 12:25:00,22.12,22.14,22.12,22.14,131243.46917450364,7.8855,7.8926,7.8855,7.8926,131243.4692
2011-02-16 12:30:00,22.14,22.16,22.14,22.14,164681.29571577843,7.8926,7.8998,7.8926,7.8926,164681.2957
2011-02-16 12:35:00,22.14,22.14,22.13,22.13,213793.10344827583,7.8926,7.8926,7.8891,7.8891,213793.1034
2011-02-16 12:40:00,22.13,22.14,22.11,22.13,156530.82549634273,7.8891,7.8926,7.8819,7.8891,156530.8255
2011-02-16 12:45:00,22.13,22.14,22.13,22.13,121212.1212121212,7.8891,7.8926,7.8891,7.8891,121212.1212
2011-02-16 12:50:00,22.13,22.14,22.12,22.13,207732.4973876698,7.8891,7.8926,7.8855,7.8891,207732.4974
2011-02-16 12:55:00,22.13,22.13,22.13,22.13,109926.85475444097,7.8891,7.8891,7.8891,7.8891,109926.8548
2011-02-16 13:00:00,22.13,22.13,22.11,22.12,235945.6635318704,7.8891,7.8891,7.8819,7.8855,235945.6635
2011-02-16 13:05:00,22.12,22.12,22.11,22.11,166144.20062695924,7.8855,7.8855,7.8819,7.8819,166144.2006
2011-02-16 13:10:00,22.11,22.13,22.1,22.1,323092.9989550679,7.8819,7.8891,7.8784,7.8784,323092.999
2011-02-16 13:15:00,22.1,22.12,22.1,22.11,160919.54022988505,7.8784,7.8855,7.8784,7.8819,160919.5402
2011-02-16 13:20:00,22.11,22.11,22.1,22.11,106374.08568443052,7.8819,7.8819,7.8784,7.8819,106374.0857
2011-02-16 13:25:00,22.11,22.12,22.1,22.11,122048.06687565308,7.8819,7.8855,7.8784,7.8819,122048.0669
2011-02-16 13:30:00,22.11,22.12,22.11,22.12,165935.2142110763,7.8819,7.8855,7.8819,7.8855,165935.2142
2011-02-16 13:35:00,22.12,22.12,22.1,22.12,220689.6551724138,7.8855,7.8855,7.8784,7.8855,220689.6552
2011-02-16 13:40:00,22.11,22.13,22.11,22.12,121212.1212121212,7.8819,7.8891,7.8819,7.8855,121212.1212
2011-02-16 13:45:00,22.12,22.14,22.11,22.14,129780.56426332289,7.8855,7.8926,7.8819,7.8926,129780.5643
2011-02-16 13:50:00,22.14,22.14,22.12,22.13,215464.9947753396,7.8926,7.8926,7.8855,7.8891,215464.9948
2011-02-16 13:55:00,22.13,22.13,22.11,22.12,125391.84952978056,7.8891,7.8891,7.8819,7.8855,125391.8495
2011-02-16 14:00:00,22.13,22.13,22.11,22.13,125182.8631138976,7.8891,7.8891,7.8819,7.8891,125182.8631
2011-02-16 14:05:00,22.13,22.14,22.12,22.14,381400.2089864159,7.8891,7.8926,7.8855,7.8926,381400.209
2011-02-16 14:10:00,22.14,22.14,22.12,22.12,264367.816091954,7.8926,7.8926,7.8855,7.8855,264367.8161
2011-02-16 14:15:00,22.12,22.13,22.1,22.11,123301.98537095088,7.8855,7.8891,7.8784,7.8819,123301.9854
2011-02-16 14:20:00,22.1,22.12,22.1,22.1,163218.3908045977,7.8784,7.8855,7.8784,7.8784,163218.3908
2011-02-16 14:25:00,22.11,22.11,22.09,22.11,381818.1818181818,7.8819,7.8819,7.8748,7.8819,381818.1818
2011-02-16 14:30:00,22.11,22.11,22.09,22.09,286520.3761755486,7.8819,7.8819,7.8748,7.8748,286520.3762
2011-02-16 14:35:00,22.09,22.12,22.09,22.11,151306.16509926855,7.8748,7.8855,7.8748,7.8819,151306.1651
2011-02-16 14:40:00,22.11,22.11,22.11,22.11,63113.89759665621,7.8819,7.8819,7.8819,7.8819,63113.8976
2011-02-16 14:45:00,22.11,22.12,22.11,22.11,197492.1630094044,7.8819,7.8855,7.8819,7.8819,197492.163
2011-02-16 14:50:00,22.11,22.12,22.11,22.11,148798.32810867293,7.8819,7.8855,7.8819,7.8819,148798.3281
2011-02-16 14:55:00,22.12,22.14,22.11,22.12,205851.61964472308,7.8855,7.8926,7.8819,7.8855,205851.6196
2011-02-16 15:00:00,22.12,22.14,22.12,22.14,134378.26541274818,7.8855,7.8926,7.8855,7.8926,134378.2654
2011-02-16 15:05:00,22.14,22.14,22.13,22.14,88401.25391849529,7.8926,7.8926,7.8891,7.8926,88401.2539
2011-02-16 15:10:00,22.14,22.14,22.13,22.14,141692.78996865204,7.8926,7.8926,7.8891,7.8926,141692.79
2011-02-16 15:15:00,22.14,22.15,22.14,22.15,211494.2528735632,7.8926,7.8962,7.8926,7.8962,211494.2529
2011-02-16 15:20:00,22.15,22.15,22.12,22.13,208359.4566353187,7.8962,7.8962,7.8855,7.8891,208359.4566
2011-02-16 15:25:00,22.13,22.14,22.12,22.12,126645.76802507836,7.8891,7.8926,7.8855,7.8855,126645.768
2011-02-16 15:30:00,22.12,22.12,22.11,22.12,120376.17554858934,7.8855,7.8855,7.8819,7.8855,120376.1755
2011-02-16 15:35:00,22.11,22.12,22.11,22.12,284430.5120167189,7.8819,7.8855,7.8819,7.8855,284430.512
2011-02-16 15:40:00,22.12,22.12,22.11,22.12,204388.71473354232,7.8855,7.8855,7.8819,7.8855,204388.7147
2011-02-16 15:45:00,22.12,22.12,22.12,22.12,311598.7460815047,7.8855,7.8855,7.8855,7.8855,311598.7461
2011-02-16 15:50:00,22.12,22.13,22.11,22.11,826750.2612330199,7.8855,7.8891,7.8819,7.8819,826750.2612
2011-02-16 15:55:00,22.12,22.14,22.12,22.13,722048.0668756531,7.8855,7.8926,7.8855,7.8891,722048.0669
2011-02-17 09:30:00,22.12,22.16,22.11,22.14,506165.0992685476,7.8855,7.8998,7.8819,7.8926,506165.0993
2011-02-17 09:35:00,22.14,22.15,22.1,22.14,217763.84535005223,7.8926,7.8962,7.8784,7.8926,217763.8454
2011-02-17 09:40:00,22.14,22.16,22.11,22.11,250574.71264367813,7.8926,7.8998,7.8819,7.8819,250574.7126
2011-02-17 09:45:00,22.11,22.13,22.09,22.1,411494.2528735632,7.8819,7.8891,7.8748,7.8784,411494.2529
2011-02-17 09:50:00,22.1,22.13,22.07,22.08,309299.89550679206,7.8784,7.8891,7.8677,7.8712,309299.8955
2011-02-17 09:55:00,22.07,22.1,22.07,22.09,135423.19749216302,7.8677,7.8784,7.8677,7.8748,135423.1975
2011-02-17 10:00:00,22.09,22.1,22.07,22.07,207105.5381400209,7.8748,7.8784,7.8677,7.8677,207105.5381
2011-02-17 10:05:00,22.08,22.1,22.07,22.08,263113.8975966562,7.8712,7.8784,7.8677,7.8712,263113.8976
2011-02-17 10:10:00,22.08,22.08,22.04,22.07,275653.0825496343,7.8712,7.8712,7.857,7.8677,275653.0825
2011-02-17 10:15:00,22.06,22.07,22.04,22.05,175966.56217345872,7.8641,7.8677,7.857,7.8606,175966.5622
2011-02-17 10:20:00,22.04,22.06,22.04,22.05,200835.94566353183,7.857,7.8641,7.857,7.8606,200835.9457
2011-02-17 10:25:00,22.05,22.05,22.04,22.04,99686.52037617554,7.8606,7.8606,7.857,7.857,99686.5204
2011-02-17 10:30:00,22.04,22.06,22.04,22.05,155067.92058516195,7.857,7.8641,7.857,7.8606,155067.9206
2011-02-17 10:35:00,22.05,22.08,22.05,22.08,130616.50992685476,7.8606,7.8712,7.8606,7.8712,130616.5099
2011-02-17 10:40:00,22.08,22.08,22.05,22.06,147126.4367816092,7.8712,7.8712,7.8606,7.8641,147126.4368
2011-02-17 10:45:00,22.06,22.08,22.06,22.07,75026.12330198537,7.8641,7.8712,7.8641,7.8677,75026.1233
2011-02-17 10:50:00,22.07,22.07,22.05,22.07,127272.72727272726,7.8677,7.8677,7.8606,7.8677,127272.7273
2011-02-17 10:55:00,22.07,22.09,22.07,22.08,152769.07001044933,7.8677,7.8748,7.8677,7.8712,152769.07
2011-02-17 11:00:00,22.09,22.09,22.07,22.09,162173.45872518286,7.8748,7.8748,7.8677,7.8748,162173.4587
2011-02-17 11:05:00,22.09,22.1,22.08,22.1,173458.7251828631,7.8748,7.8784,7.8712,7.8784,173458.7252
2011-02-17 11:10:00,22.1,22.1,22.09,22.1,182445.1410658307,7.8784,7.8784,7.8748,7.8784,182445.1411
2011-02-17 11:15:00,22.1,22.13,22.1,22.11,180355.27690700104,7.8784,7.8891,7.8784,7.8819,180355.2769
2011-02-17 11:20:00,22.11,22.12,22.1,22.12,434691.7450365726,7.8819,7.8855,7.8784,7.8855,434691.745
2011-02-17 11:25:00,22.12,22.12,22.1,22.11,417136.88610240334,7.8855,7.8855,7.8784,7.8819,417136.8861
2011-02-17 11:30:00,22.11,22.11,22.09,22.11,325809.8223615465,7.8819,7.8819,7.8748,7.8819,325809.8224
2011-02-17 11:35:00,22.11,22.11,22.1,22.11,123928.94461859978,7.8819,7.8819,7.8784,7.8819,123928.9446
2011-02-17 11:40:00,22.11,22.11,22.08,22.1,127690.7001044932,7.8819,7.8819,7.8712,7.8784,127690.7001
2011-02-17 11:45:00,22.11,22.11,22.09,22.09,113479.6238244514,7.8819,7.8819,7.8748,7.8748,113479.6238
2011-02-17 11:50:00,22.09,22.11,22.09,22.09,137931.0344827586,7.8748,7.8819,7.8748,7.8748,137931.0345
2011-02-17 11:55:00,22.1,22.1,22.08,22.1,181400.20898641588,7.8784,7.8784,7.8712,7.8784,181400.209
2011-02-17 12:00:00,22.1,22.11,22.09,22.11,182445.1410658307,7.8784,7.8819,7.8748,7.8819,182445.1411
2011-02-17 12:05:00,22.11,22.11,22.1,22.11,178683.3855799373,7.8819,7.8819,7.8784,7.8819,178683.3856
2011-02-17 12:10:00,22.11,22.12,22.1,22.12,105747.1264367816,7.8819,7.8855,7.8784,7.8855,105747.1264
2011-02-17 12:15:00,22.12,22.13,22.11,22.12,75235.10971786834,7.8855,7.8891,7.8819,7.8855,75235.1097
2011-02-17 12:20:00,22.12,22.13,22.12,22.13,49947.75339602926,7.8855,7.8891,7.8855,7.8891,49947.7534
2011-02-17 12:25:00,22.13,22.14,22.12,22.12,74190.1776384535,7.8891,7.8926,7.8855,7.8855,74190.1776
2011-02-17 12:30:00,22.12,22.14,22.11,22.13,112852.6645768025,7.8855,7.8926,7.8819,7.8891,112852.6646
2011-02-17 12:35:00,22.13,22.14,22.12,22.12,71473.35423197492,7.8891,7.8926,7.8855,7.8855,71473.3542
2011-02-17 12:40:00,22.12,22.14,22.12,22.14,72309.29989550679,7.8855,7.8926,7.8855,7.8926,72309.2999
2011-02-17 12:45:00,22.13,22.14,22.11,22.12,139811.91222570534,7.8891,7.8926,7.8819,7.8855,139811.9122
2011-02-17 12:50:00,22.12,22.12,22.11,22.11,99268.5475444096,7.8855,7.8855,7.8819,7.8819,99268.5475
2011-02-17 12:55:00,22.11,22.12,22.1,22.11,151724.13793103446,7.8819,7.8855,7.8784,7.8819,151724.1379
2011-02-17 13:00:00,22.12,22.13,22.11,22.12,93416.92789968652,7.8855,7.8891,7.8819,7.8855,93416.9279
2011-02-17 13:05:00,22.12,22.14,22.12,22.13,114106.58307210031,7.8855,7.8926,7.8855,7.8891,114106.5831
2011-02-17 13:10:00,22.13,22.15,22.13,22.14,117450.36572622778,7.8891,7.8962,7.8891,7.8926,117450.3657
2011-02-17 13:15:00,22.14,22.14,22.12,22.12,120794.14838035528,7.8926,7.8926,7.8855,7.8855,120794.1484
2011-02-17 13:20:00,22.12,22.14,22.12,22.14,116196.44723093,7.8855,7.8926,7.8855,7.8926,116196.4472
2011-02-17 13:25:00,22.13,22.15,22.13,22.14,89028.2131661442,7.8891,7.8962,7.8891,7.8926,89028.2132
2011-02-17 13:30:00,22.15,22.15,22.14,22.14,151306.16509926855,7.8962,7.8962,7.8926,7.8926,151306.1651
2011-02-17 13:35:00,22.14,22.16,22.14,22.15,103030.30303030302,7.8926,7.8998,7.8926,7.8962,103030.303
2011-02-17 13:40:00,22.15,22.15,22.14,22.14,76280.04179728318,7.8962,7.8962,7.8926,7.8926,76280.0418
2011-02-17 13:45:00,22.14,22.15,22.14,22.15,75653.08254963427,7.8926,7.8962,7.8926,7.8962,75653.0825
2011-02-17 13:50:00,22.15,22.15,22.13,22.13,99686.52037617554,7.8962,7.8962,7.8891,7.8891,99686.5204
2011-02-17 13:55:00,22.13,22.14,22.13,22.14,100522.46603970742,7.8891,7.8926,7.8891,7.8926,100522.466
2011-02-17 14:00:00,22.14,22.15,22.14,22.14,122257.05329153604,7.8926,7.8962,7.8926,7.8926,122257.0533
2011-02-17 14:05:00,22.14,22.14,22.13,22.14,82967.60710553813,7.8926,7.8926,7.8891,7.8926,82967.6071
2011-02-17 14:10:00,22.14,22.14,22.13,22.14,103657.26227795192,7.8926,7.8926,7.8891,7.8926,103657.2623
2011-02-17 14:15:00,22.14,22.17,22.14,22.17,168652.03761755486,7.8926,7.9033,7.8926,7.9033,168652.0376
2011-02-17 14:20:00,22.16,22.17,22.14,22.14,96133.7513061651,7.8998,7.9033,7.8926,7.8926,96133.7513
2011-02-17 14:25:00,22.14,22.15,22.14,22.14,102821.31661442008,7.8926,7.8962,7.8926,7.8926,102821.3166
2011-02-17 14:30:00,22.14,22.15,22.14,22.15,71682.34064785788,7.8926,7.8962,7.8926,7.8962,71682.3406
2011-02-17 14:35:00,22.15,22.15,22.14,22.15,67711.59874608151,7.8962,7.8962,7.8926,7.8962,67711.5987
2011-02-17 14:40:00,22.15,22.15,22.14,22.14,78578.89237199581,7.8962,7.8962,7.8926,7.8926,78578.8924
2011-02-17 14:45:00,22.14,22.17,22.14,22.15,236363.63636363635,7.8926,7.9033,7.8926,7.8962,236363.6364
2011-02-17 14:50:00,22.15,22.16,22.15,22.16,63531.87042842215,7.8962,7.8998,7.8962,7.8998,63531.8704
2011-02-17 14:55:00,22.16,22.18,22.16,22.17,181400.20898641588,7.8998,7.9069,7.8998,7.9033,181400.209
2011-02-17 15:00:00,22.17,22.18,22.17,22.18,207941.48380355275,7.9033,7.9069,7.9033,7.9069,207941.4838
2011-02-17 15:05:00,22.18,22.19,22.17,22.17,180146.29049111807,7.9069,7.9105,7.9033,7.9033,180146.2905
2011-02-17 15:10:00,22.17,22.18,22.16,22.16,160710.55381400208,7.9033,7.9069,7.8998,7.8998,160710.5538
2011-02-17 15:15:00,22.16,22.16,22.14,22.15,171577.8474399164,7.8998,7.8998,7.8926,7.8962,171577.8474
2011-02-17 15:20:00,22.15,22.18,22.15,22.18,320167.1891327064,7.8962,7.9069,7.8962,7.9069,320167.1891
2011-02-17 15:25:00,22.18,22.21,22.17,22.2,271473.3542319749,7.9069,7.9176,7.9033,7.914,271473.3542
2011-02-17 15:30:00,22.2,22.2,22.19,22.2,233646.8129571578,7.914,7.914,7.9105,7.914,233646.813
2011-02-17 15:35:00,22.2,22.2,22.2,22.2,129780.56426332289,7.914,7.914,7.914,7.914,129780.5643
2011-02-17 15:40:00,22.2,22.21,22.2,22.2,181191.2225705329,7.914,7.9176,7.914,7.914,181191.2226
2011-02-17 15:45:00,22.2,22.21,22.19,22.19,298014.6290491118,7.914,7.9176,7.9105,7.9105,298014.629
2011-02-17 15:50:00,22.19,22.19,22.16,22.18,294461.85997910134,7.9105,7.9105,7.8998,7.9069,294461.86
2011-02-17 15:55:00,22.18,22.19,22.16,22.16,584326.0188087774,7.9069,7.9105,7.8998,7.8998,584326.0188
2011-02-18 09:30:00,22.18,22.2,22.14,22.15,2808777.4294670844,7.9069,7.914,7.8926,7.8962,2808777.4295
2011-02-18 09:35:00,22.15,22.2,22.14,22.17,230721.00313479625,7.8962,7.914,7.8926,7.9033,230721.0031
2011-02-18 09:40:00,22.17,22.23,22.17,22.22,166562.17345872518,7.9033,7.9247,7.9033,7.9212,166562.1735
2011-02-18 09:45:00,22.23,22.25,22.23,22.24,218808.77742946707,7.9247,7.9319,7.9247,7.9283,218808.7774
2011-02-18 09:50:00,22.24,22.25,22.23,22.24,145663.5318704284,7.9283,7.9319,7.9247,7.9283,145663.5319
2011-02-18 09:55:00,22.24,22.26,22.22,22.26,204179.7283176593,7.9283,7.9354,7.9212,7.9354,204179.7283
2011-02-18 10:00:00,22.26,22.34,22.25,22.33,725600.8359456635,7.9354,7.9639,7.9319,7.9604,725600.8359
2011-02-18 10:05:00,22.33,22.34,22.28,22.3,300522.4660397074,7.9604,7.9639,7.9425,7.9497,300522.466
2011-02-18 10:10:00,22.3,22.35,22.3,22.31,288401.25391849526,7.9497,7.9675,7.9497,7.9532,288401.2539
2011-02-18 10:15:00,22.31,22.33,22.3,22.32,141065.83072100312,7.9532,7.9604,7.9497,7.9568,141065.8307
2011-02-18 10:20:00,22.33,22.34,22.31,22.31,450365.7262277952,7.9604,7.9639,7.9532,7.9532,450365.7262
2011-02-18 10:25:00,22.31,22.33,22.31,22.33,256635.3187042842,7.9532,7.9604,7.9532,7.9604,256635.3187
2011-02-18 10:30:00,22.33,22.35,22.32,22.33,238453.50052246603,7.9604,7.9675,7.9568,7.9604,238453.5005
2011-02-18 10:35:00,22.33,22.36,22.31,22.35,429049.1118077325,7.9604,7.9711,7.9532,7.9675,429049.1118
2011-02-18 10:40:00,22.35,22.39,22.35,22.36,354440.96133751306,7.9675,7.9818,7.9675,7.9711,354440.9613
2011-02-18 10:45:00,22.37,22.37,22.34,22.37,168652.03761755486,7.9746,7.9746,7.9639,7.9746,168652.0376
2011-02-18 10:50:00,22.38,22.39,22.36,22.38,238662.486938349,7.9782,7.9818,7.9711,7.9782,238662.4869
2011-02-18 10:55:00,22.39,22.39,22.37,22.38,299686.5203761755,7.9818,7.9818,7.9746,7.9782,299686.5204
2011-02-18 11:00:00,22.37,22.38,22.35,22.37,236572.62277951933,7.9746,7.9782,7.9675,7.9746,236572.6228
2011-02-18 11:05:00,22.37,22.39,22.35,22.39,324973.8766980146,7.9746,7.9818,7.9675,7.9818,324973.8767
2011-02-18 11:10:00,22.39,22.4,22.38,22.39,167607.10553814002,7.9818,7.9853,7.9782,7.9818,167607.1055
2011-02-18 11:15:00,22.39,22.39,22.37,22.37,215047.0219435737,7.9818,7.9818,7.9746,7.9746,215047.0219
2011-02-18 11:20:00,22.37,22.39,22.35,22.36,185997.9101358412,7.9746,7.9818,7.9675,7.9711,185997.9101
2011-02-18 11:25:00,22.36,22.37,22.34,22.34,268338.5579937304,7.9711,7.9746,7.9639,7.9639,268338.558
2011-02-18 11:30:00,22.35,22.37,22.34,22.36,214629.0491118077,7.9675,7.9746,7.9639,7.9711,214629.0491
2011-02-18 11:35:00,22.36,22.36,22.35,22.35,92371.99582027168,7.9711,7.9711,7.9675,7.9675,92371.9958
2011-02-18 11:40:00,22.35,22.36,22.32,22.32,100731.45245559038,7.9675,7.9711,7.9568,7.9568,100731.4525
2011-02-18 11:45:00,22.33,22.34,22.31,22.33,128108.67293625914,7.9604,7.9639,7.9532,7.9604,128108.6729
2011-02-18 11:50:00,22.33,22.36,22.33,22.35,92580.98223615464,7.9604,7.9711,7.9604,7.9675,92580.9822
2011-02-18 11:55:00,22.34,22.35,22.33,22.35,94670.84639498431,7.9639,7.9675,7.9604,7.9675,94670.8464
2011-02-18 12:00:00,22.35,22.37,22.33,22.37,175339.60292580983,7.9675,7.9746,7.9604,7.9746,175339.6029
2011-02-18 12:05:00,22.37,22.39,22.37,22.39,149007.3145245559,7.9746,7.9818,7.9746,7.9818,149007.3145
2011-02-18 12:10:00,22.39,22.41,22.38,22.39,226123.30198537096,7.9818,7.9889,7.9782,7.9818,226123.302
2011-02-18 12:15:00,22.39,22.39,22.37,22.37,254545.45454545453,7.9818,7.9818,7.9746,7.9746,254545.4545
2011-02-18 12:20:00,22.37,22.39,22.37,22.39,203552.76907001043,7.9746,7.9818,7.9746,7.9818,203552.7691
2011-02-18 12:25:00,22.39,22.4,22.38,22.39,148798.32810867293,7.9818,7.9853,7.9782,7.9818,148798.3281
2011-02-18 12:30:00,22.39,22.41,22.38,22.41,178892.37199582026,7.9818,7.9889,7.9782,7.9889,178892.372
2011-02-18 12:35:00,22.41,22.41,22.37,22.38,88401.25391849529,7.9889,7.9889,7.9746,7.9782,88401.2539
2011-02-18 12:40:00,22.38,22.39,22.35,22.37,229676.07105538136,7.9782,7.9818,7.9675,7.9746,229676.0711
2011-02-18 12:45:00,22.38,22.39,22.37,22.38,82549.6342737722,7.9782,7.9818,7.9746,7.9782,82549.6343
2011-02-18 12:50:00,22.38,22.4,22.38,22.4,89655.1724137931,7.9782,7.9853,7.9782,7.9853,89655.1724
2011-02-18 12:55:00,22.4,22.41,22.38,22.39,133751.30616509926,7.9853,7.9889,7.9782,7.9818,133751.3062
2011-02-18 13:00:00,22.39,22.39,22.37,22.37,61442.00626959247,7.9818,7.9818,7.9746,7.9746,61442.0063
2011-02-18 13:05:00,22.38,22.39,22.37,22.39,175757.57575757577,7.9782,7.9818,7.9746,7.9818,175757.5758
2011-02-18 13:10:00,22.38,22.39,22.38,22.39,62277.95193312434,7.9782,7.9818,7.9782,7.9818,62277.9519
2011-02-18 13:15:00,22.39,22.4,22.38,22.4,145454.54545454544,7.9818,7.9853,7.9782,7.9853,145454.5455
2011-02-18 13:20:00,22.4,22.4,22.39,22.39,179937.3040752351,7.9853,7.9853,7.9818,7.9818,179937.3041
2011-02-18 13:25:00,22.39,22.41,22.39,22.4,204597.7011494253,7.9818,7.9889,7.9818,7.9853,204597.7011
2011-02-18 13:30:00,22.4,22.41,22.38,22.39,136468.12957157785,7.9853,7.9889,7.9782,7.9818,136468.1296
2011-02-18 13:35:00,22.38,22.39,22.38,22.38,109299.89550679206,7.9782,7.9818,7.9782,7.9782,109299.8955
2011-02-18 13:40:00,22.39,22.39,22.38,22.38,102821.31661442008,7.9818,7.9818,7.9782,7.9782,102821.3166
2011-02-18 13:45:00,22.38,22.38,22.38,22.38,38871.47335423197,7.9782,7.9782,7.9782,7.9782,38871.4734
2011-02-18 13:50:00,22.38,22.4,22.38,22.4,180355.27690700104,7.9782,7.9853,7.9782,7.9853,180355.2769
2011-02-18 13:55:00,22.39,22.4,22.38,22.4,170950.8881922675,7.9818,7.9853,7.9782,7.9853,170950.8882
2011-02-18 14:00:00,22.39,22.4,22.39,22.39,64994.77533960292,7.9818,7.9853,7.9818,7.9818,64994.7753
2011-02-18 14:05:00,22.39,22.4,22.39,22.39,77742.94670846395,7.9818,7.9853,7.9818,7.9818,77742.9467
2011-02-18 14:10:00,22.39,22.4,22.39,22.4,67293.62591431556,7.9818,7.9853,7.9818,7.9853,67293.6259
2011-02-18 14:15:00,22.4,22.4,22.38,22.39,155694.87983281087,7.9853,7.9853,7.9782,7.9818,155694.8798
2011-02-18 14:20:00,22.39,22.4,22.38,22.38,114106.58307210031,7.9818,7.9853,7.9782,7.9782,114106.5831
2011-02-18 14:25:00,22.38,22.39,22.37,22.38,151515.15151515152,7.9782,7.9818,7.9746,7.9782,151515.1515
2011-02-18 14:30:00,22.38,22.4,22.38,22.4,164054.33646812956,7.9782,7.9853,7.9782,7.9853,164054.3365
2011-02-18 14:35:00,22.4,22.4,22.39,22.4,137931.0344827586,7.9853,7.9853,7.9818,7.9853,137931.0345
2011-02-18 14:40:00,22.4,22.41,22.4,22.41,99686.52037617554,7.9853,7.9889,7.9853,7.9889,99686.5204
2011-02-18 14:45:00,22.41,22.41,22.4,22.41,105956.11285266458,7.9889,7.9889,7.9853,7.9889,105956.1129
2011-02-18 14:50:00,22.41,22.41,22.39,22.41,129362.59143155694,7.9889,7.9889,7.9818,7.9889,129362.5914
2011-02-18 14:55:00,22.4,22.41,22.39,22.41,102194.35736677116,7.9853,7.9889,7.9818,7.9889,102194.3574
2011-02-18 15:00:00,22.41,22.42,22.4,22.4,128944.618599791,7.9889,7.9925,7.9853,7.9853,128944.6186
2011-02-18 15:05:00,22.4,22.4,22.39,22.4,201462.90491118075,7.9853,7.9853,7.9818,7.9853,201462.9049
2011-02-18 15:10:00,22.4,22.4,22.38,22.38,133333.33333333334,7.9853,7.9853,7.9782,7.9782,133333.3333
2011-02-18 15:15:00,22.38,22.38,22.38,22.38,75444.0961337513,7.9782,7.9782,7.9782,7.9782,75444.0961
2011-02-18 15:20:00,22.38,22.39,22.38,22.39,106165.09926854754,7.9782,7.9818,7.9782,7.9818,106165.0993
2011-02-18 15:25:00,22.39,22.4,22.39,22.39,168234.0647857889,7.9818,7.9853,7.9818,7.9818,168234.0648
2011-02-18 15:30:00,22.39,22.41,22.36,22.37,553396.0292580982,7.9818,7.9889,7.9711,7.9746,553396.0293
2011-02-18 15:35:00,22.37,22.38,22.35,22.38,222361.54649947752,7.9746,7.9782,7.9675,7.9782,222361.5465
2011-02-18 15:40:00,22.38,22.4,22.38,22.4,218390.80459770115,7.9782,7.9853,7.9782,7.9853,218390.8046
2011-02-18 15:45:00,22.4,22.43,22.39,22.4,579937.304075235,7.9853,7.996,7.9818,7.9853,579937.3041
2011-02-18 15:50:00,22.4,22.42,22.39,22.41,352978.0564263323,7.9853,7.9925,7.9818,7.9889,352978.0564
2011-02-18 15:55:00,22.42,22.44,22.41,22.43,1108463.9498432602,7.9925,7.9996,7.9889,7.996,1108463.9498
2011-02-22 09:30:00,22.24,22.33,22.24,22.33,811285.2664576803,7.9283,7.9604,7.9283,7.9604,811285.2665
2011-02-22 09:35:00,22.32,22.36,22.27,22.33,533960.2925809822,7.9568,7.9711,7.939,7.9604,533960.2926
2011-02-22 09:40:00,22.33,22.36,22.31,22.31,425496.3427377221,7.9604,7.9711,7.9532,7.9532,425496.3427
2011-02-22 09:45:00,22.32,22.35,22.3,22.32,290282.131661442,7.9568,7.9675,7.9497,7.9568,290282.1317
2011-02-22 09:50:00,22.32,22.38,22.32,22.38,140229.88505747126,7.9568,7.9782,7.9568,7.9782,140229.8851
2011-02-22 09:55:00,22.38,22.43,22.37,22.43,207105.5381400209,7.9782,7.996,7.9746,7.996,207105.5381
2011-02-22 10:00:00,22.43,22.43,22.38,22.4,318495.29780564265,7.996,7.996,7.9782,7.9853,318495.2978
2011-02-22 10:05:00,22.4,22.46,22.4,22.45,318077.3249738767,7.9853,8.0067,7.9853,8.0031,318077.325
2011-02-22 10:10:00,22.46,22.49,22.46,22.48,261442.00626959247,8.0067,8.0174,8.0067,8.0138,261442.0063
2011-02-22 10:15:00,22.48,22.5,22.48,22.49,343991.6405433647,8.0138,8.021,8.0138,8.0174,343991.6405
2011-02-22 10:20:00,22.5,22.5,22.49,22.49,250783.6990595612,8.021,8.021,8.0174,8.0174,250783.6991
2011-02-22 10:25:00,22.5,22.54,22.49,22.51,303448.2758620689,8.021,8.0352,8.0174,8.0245,303448.2759
2011-02-22 10:30:00,22.51,22.56,22.51,22.56,322884.01253918494,8.0245,8.0424,8.0245,8.0424,322884.0125
2011-02-22 10:35:00,22.56,22.56,22.54,22.55,172204.80668756532,8.0424,8.0424,8.0352,8.0388,172204.8067
2011-02-22 10:40:00,22.55,22.56,22.51,22.51,387042.842215256,8.0388,8.0424,8.0245,8.0245,387042.8422
2011-02-22 10:45:00,22.52,22.53,22.5,22.51,286938.34900731454,8.0281,8.0317,8.021,8.0245,286938.349
2011-02-22 10:50:00,22.51,22.51,22.5,22.51,88819.22675026122,8.0245,8.0245,8.021,8.0245,88819.2268
2011-02-22 10:55:00,22.51,22.53,22.51,22.53,156948.79832810868,8.0245,8.0317,8.0245,8.0317,156948.7983
2011-02-22 11:00:00,22.53,22.53,22.51,22.53,204806.68756530824,8.0317,8.0317,8.0245,8.0317,204806.6876
2011-02-22 11:05:00,22.53,22.55,22.52,22.53,374294.67084639496,8.0317,8.0388,8.0281,8.0317,374294.6708
2011-02-22 11:10:00,22.53,22.54,22.51,22.53,174712.6436781609,8.0317,8.0352,8.0245,8.0317,174712.6437
2011-02-22 11:15:00,22.52,22.56,22.52,22.55,293416.9278996865,8.0281,8.0424,8.0281,8.0388,293416.9279
2011-02-22 11:20:00,22.56,22.57,22.54,22.56,332079.41483803553,8.0424,8.0459,8.0352,8.0424,332079.4148
2011-02-22 11:25:00,22.56,22.57,22.55,22.57,196029.2580982236,8.0424,8.0459,8.0388,8.0459,196029.2581
2011-02-22 11:30:00,22.56,22.57,22.56,22.57,240334.3782654128,8.0424,8.0459,8.0424,8.0459,240334.3783
2011-02-22 11:35:00,22.56,22.57,22.55,22.56,314106.5830721003,8.0424,8.0459,8.0388,8.0424,314106.5831
2011-02-22 11:40:00,22.56,22.57,22.56,22.56,422779.5193312435,8.0424,8.0459,8.0424,8.0424,422779.5193
2011-02-22 11:45:00,22.56,22.57,22.56,22.57,356530.82549634273,8.0424,8.0459,8.0424,8.0459,356530.8255
2011-02-22 11:50:00,22.57,22.57,22.55,22.55,456426.33228840126,8.0459,8.0459,8.0388,8.0388,456426.3323
2011-02-22 11:55:00,22.55,22.56,22.55,22.55,261233.0198537095,8.0388,8.0424,8.0388,8.0388,261233.0199
2011-02-22 12:00:00,22.55,22.55,22.52,22.54,339393.9393939394,8.0388,8.0388,8.0281,8.0352,339393.9394
2011-02-22 12:05:00,22.54,22.54,22.52,22.52,161755.48589341692,8.0352,8.0352,8.0281,8.0281,161755.4859
2011-02-22 12:10:00,22.52,22.52,22.49,22.49,165726.22779519332,8.0281,8.0281,8.0174,8.0174,165726.2278
2011-02-22 12:15:00,22.49,22.49,22.47,22.49,304493.20794148376,8.0174,8.0174,8.0103,8.0174,304493.2079
2011-02-22 12:20:00,22.49,22.49,22.46,22.46,155694.87983281087,8.0174,8.0174,8.0067,8.0067,155694.8798
2011-02-22 12:25:00,22.47,22.48,22.45,22.48,209404.3887147336,8.0103,8.0138,8.0031,8.0138,209404.3887
2011-02-22 12:30:00,22.48,22.51,22.47,22.51,542110.762800418,8.0138,8.0245,8.0103,8.0245,542110.7628
2011-02-22 12:35:00,22.51,22.52,22.48,22.5,376384.53500522464,8.0245,8.0281,8.0138,8.021,376384.535
2011-02-22 12:40:00,22.51,22.52,22.48,22.48,302821.31661442004,8.0245,8.0281,8.0138,8.0138,302821.3166
2011-02-22 12:45:00,22.48,22.49,22.45,22.47,198955.0679205852,8.0138,8.0174,8.0031,8.0103,198955.0679
2011-02-22 12:50:00,22.47,22.5,22.47,22.48,259770.11494252871,8.0103,8.021,8.0103,8.0138,259770.1149
2011-02-22 12:55:00,22.48,22.48,22.46,22.46,188505.7471264368,8.0138,8.0138,8.0067,8.0067,188505.7471
2011-02-22 13:00:00,22.46,22.49,22.45,22.49,229467.0846394984,8.0067,8.0174,8.0031,8.0174,229467.0846
2011-02-22 13:05:00,22.49,22.51,22.49,22.49,85057.4712643678,8.0174,8.0245,8.0174,8.0174,85057.4713
2011-02-22 13:10:00,22.49,22.5,22.48,22.49,133542.3197492163,8.0174,8.021,8.0138,8.0174,133542.3197
2011-02-22 13:15:00,22.49,22.5,22.48,22.49,117868.33855799372,8.0174,8.021,8.0138,8.0174,117868.3386
2011-02-22 13:20:00,22.49,22.49,22.47,22.49,408568.4430512016,8.0174,8.0174,8.0103,8.0174,408568.4431
2011-02-22 13:25:00,22.49,22.52,22.49,22.51,116823.4064785789,8.0174,8.0281,8.0174,8.0245,116823.4065
2011-02-22 13:30:00,22.51,22.53,22.5,22.51,242842.21525600835,8.0245,8.0317,8.021,8.0245,242842.2153
2011-02-22 13:35:00,22.51,22.52,22.49,22.5,105538.14002089865,8.0245,8.0281,8.0174,8.021,105538.14
2011-02-22 13:40:00,22.5,22.51,22.49,22.5,152142.1107628004,8.021,8.0245,8.0174,8.021,152142.1108
2011-02-22 13:45:00,22.5,22.52,22.5,22.52,334587.25182863115,8.021,8.0281,8.021,8.0281,334587.2518
2011-02-22 13:50:00,22.52,22.53,22.51,22.52,225705.329153605,8.0281,8.0317,8.0245,8.0281,225705.3292
2011-02-22 13:55:00,22.52,22.53,22.5,22.51,266875.65308254963,8.0281,8.0317,8.021,8.0245,266875.6531
2011-02-22 14:00:00,22.51,22.51,22.49,22.5,288610.24033437826,8.0245,8.0245,8.0174,8.021,288610.2403
2011-02-22 14:05:00,22.49,22.52,22.49,22.51,426750.2612330198,8.0174,8.0281,8.0174,8.0245,426750.2612
2011-02-22 14:10:00,22.51,22.51,22.5,22.51,177847.43991640542,8.0245,8.0245,8.021,8.0245,177847.4399
2011-02-22 14:15:00,22.51,22.52,22.49,22.5,165099.2685475444,8.0245,8.0281,8.0174,8.021,165099.2685
2011-02-22 14:20:00,22.49,22.5,22.48,22.49,142528.7356321839,8.0174,8.021,8.0138,8.0174,142528.7356
2011-02-22 14:25:00,22.49,22.5,22.48,22.5,135841.17032392893,8.0174,8.021,8.0138,8.021,135841.1703
2011-02-22 14:30:00,22.5,22.53,22.5,22.53,179101.35841170323,8.021,8.0317,8.021,8.0317,179101.3584
2011-02-22 14:35:00,22.52,22.53,22.51,22.51,131452.4555903866,8.0281,8.0317,8.0245,8.0245,131452.4556
2011-02-22 14:40:00,22.51,22.52,22.5,22.52,198328.10867293624,8.0245,8.0281,8.021,8.0281,198328.1087
2011-02-22 14:45:00,22.52,22.52,22.51,22.51,134587.25182863112,8.0281,8.0281,8.0245,8.0245,134587.2518
2011-02-22 14:50:00,22.51,22.53,22.5,22.51,198537.0950888192,8.0245,8.0317,8.021,8.0245,198537.0951
2011-02-22 14:55:00,22.51,22.51,22.49,22.49,210240.3343782654,8.0245,8.0245,8.0174,8.0174,210240.3344
2011-02-22 15:00:00,22.49,22.51,22.49,22.5,171577.8474399164,8.0174,8.0245,8.0174,8.021,171577.8474
2011-02-22 15:05:00,22.5,22.5,22.48,22.48,303030.30303030304,8.021,8.021,8.0138,8.0138,303030.303
2011-02-22 15:10:00,22.48,22.49,22.47,22.49,240125.39184952973,8.0138,8.0174,8.0103,8.0174,240125.3918
2011-02-22 15:15:00,22.49,22.49,22.47,22.47,168234.0647857889,8.0174,8.0174,8.0103,8.0103,168234.0648
2011-02-22 15:20:00,22.47,22.48,22.45,22.47,249320.7941483804,8.0103,8.0138,8.0031,8.0103,249320.7941
2011-02-22 15:25:00,22.47,22.47,22.44,22.45,140856.84430512018,8.0103,8.0103,7.9996,8.0031,140856.8443
2011-02-22 15:30:00,22.45,22.46,22.44,22.46,156739.8119122257,8.0031,8.0067,7.9996,8.0067,156739.8119
2011-02-22 15:35:00,22.45,22.46,22.42,22.44,321212.1212121212,8.0031,8.0067,7.9925,7.9996,321212.1212
2011-02-22 15:40:00,22.44,22.45,22.43,22.44,271264.3678160919,7.9996,8.0031,7.996,7.9996,271264.3678
2011-02-22 15:45:00,22.43,22.46,22.4,22.42,663322.8840125392,7.996,8.0067,7.9853,7.9925,663322.884
2011-02-22 15:50:00,22.42,22.42,22.41,22.42,285893.4169278997,7.9925,7.9925,7.9889,7.9925,285893.4169
2011-02-22 15:55:00,22.42,22.46,22.41,22.46,1236363.6363636362,7.9925,8.0067,7.9889,8.0067,1236363.6364
2011-02-23 09:30:00,22.43,22.48,22.43,22.47,440125.39184952975,7.996,8.0138,7.996,8.0103,440125.3918
2011-02-23 09:35:00,22.48,22.48,22.41,22.43,195193.31243469173,8.0138,8.0138,7.9889,7.996,195193.3124
2011-02-23 09:40:00,22.44,22.46,22.35,22.36,208150.4702194357,7.9996,8.0067,7.9675,7.9711,208150.4702
2011-02-23 09:45:00,22.36,22.38,22.31,22.32,288401.25391849526,7.9711,7.9782,7.9532,7.9568,288401.2539
2011-02-23 09:50:00,22.32,22.34,22.3,22.32,215256.00835945664,7.9568,7.9639,7.9497,7.9568,215256.0084
2011-02-23 09:55:00,22.32,22.33,22.31,22.32,174921.63009404388,7.9568,7.9604,7.9532,7.9568,174921.6301
2011-02-23 10:00:00,22.32,22.34,22.31,22.32,204597.7011494253,7.9568,7.9639,7.9532,7.9568,204597.7011
2011-02-23 10:05:00,22.31,22.32,22.26,22.26,239080.4597701149,7.9532,7.9568,7.9354,7.9354,239080.4598
2011-02-23 10:10:00,22.27,22.27,22.26,22.26,199582.02716823405,7.939,7.939,7.9354,7.9354,199582.0272
2011-02-23 10:15:00,22.26,22.28,22.24,22.25,296969.69696969696,7.9354,7.9425,7.9283,7.9319,296969.697
2011-02-23 10:20:00,22.26,22.3,22.25,22.29,226541.27481713687,7.9354,7.9497,7.9319,7.9461,226541.2748
2011-02-23 10:25:00,22.29,22.29,22.26,22.26,155067.92058516195,7.9461,7.9461,7.9354,7.9354,155067.9206
2011-02-23 10:30:00,22.26,22.28,22.25,22.26,267084.6394984326,7.9354,7.9425,7.9319,7.9354,267084.6395
2011-02-23 10:35:00,22.26,22.26,22.24,22.25,178265.41274817137,7.9354,7.9354,7.9283,7.9319,178265.4127
2011-02-23 10:40:00,22.25,22.25,22.2,22.22,266039.70741901774,7.9319,7.9319,7.914,7.9212,266039.7074
2011-02-23 10:45:00,22.21,22.23,22.2,22.21,189550.6792058516,7.9176,7.9247,7.914,7.9176,189550.6792
2011-02-23 10:50:00,22.21,22.25,22.21,22.25,167398.11912225705,7.9176,7.9319,7.9176,7.9319,167398.1191
2011-02-23 10:55:00,22.24,22.26,22.24,22.25,152142.1107628004,7.9283,7.9354,7.9283,7.9319,152142.1108
2011-02-23 11:00:00,22.25,22.27,22.25,22.26,154858.934169279,7.9319,7.939,7.9319,7.9354,154858.9342
2011-02-23 11:05:00,22.25,22.38,22.25,22.38,775130.6165099269,7.9319,7.9782,7.9319,7.9782,775130.6165
2011-02-23 11:10:00,22.38,22.43,22.32,22.39,1647857.8892371994,7.9782,7.996,7.9568,7.9818,1647857.8892
2011-02-23 11:15:00,22.39,22.41,22.34,22.37,1086520.3761755486,7.9818,7.9889,7.9639,7.9746,1086520.3762
2011-02-23 11:20:00,22.37,22.4,22.35,22.39,309926.8547544409,7.9746,7.9853,7.9675,7.9818,309926.8548
2011-02-23 11:25:00,22.39,22.39,22.31,22.31,153396.02925809822,7.9818,7.9818,7.9532,7.9532,153396.0293
2011-02-23 11:30:00,22.31,22.31,22.25,22.26,298641.5882967607,7.9532,7.9532,7.9319,7.9354,298641.5883
2011-02-23 11:35:00,22.26,22.29,22.25,22.26,236572.62277951933,7.9354,7.9461,7.9319,7.9354,236572.6228
2011-02-23 11:40:00,22.26,22.28,22.26,22.28,257680.25078369904,7.9354,7.9425,7.9354,7.9425,257680.2508
2011-02-23 11:45:00,22.28,22.28,22.24,22.24,415882.9676071055,7.9425,7.9425,7.9283,7.9283,415882.9676
2011-02-23 11:50:00,22.24,22.25,22.21,22.22,326018.80877742945,7.9283,7.9319,7.9176,7.9212,326018.8088
2011-02-23 11:55:00,22.23,22.24,22.18,22.24,323928.9446185998,7.9247,7.9283,7.9069,7.9283,323928.9446
2011-02-23 12:00:00,22.24,22.26,22.23,22.24,270846.39498432603,7.9283,7.9354,7.9247,7.9283,270846.395
2011-02-23 12:05:00,22.25,22.26,22.22,22.23,277533.96029258094,7.9319,7.9354,7.9212,7.9247,277533.9603
2011-02-23 12:10:00,22.23,22.26,22.23,22.26,288192.2675026123,7.9247,7.9354,7.9247,7.9354,288192.2675
2011-02-23 12:15:00,22.26,22.26,22.23,22.24,254127.4817136886,7.9354,7.9354,7.9247,7.9283,254127.4817
2011-02-23 12:20:00,22.24,22.29,22.22,22.29,575130.6165099269,7.9283,7.9461,7.9212,7.9461,575130.6165
2011-02-23 12:25:00,22.27,22.3,22.27,22.27,146290.49111807733,7.939,7.9497,7.939,7.939,146290.4911
2011-02-23 12:30:00,22.27,22.28,22.26,22.28,147962.38244514106,7.939,7.9425,7.9354,7.9425,147962.3824
2011-02-23 12:35:00,22.27,22.29,22.26,22.28,224869.3834900732,7.939,7.9461,7.9354,7.9425,224869.3835
2011-02-23 12:40:00,22.28,22.3,22.28,22.29,335214.21107628004,7.9425,7.9497,7.9425,7.9461,335214.2111
2011-02-23 12:45:00,22.29,22.29,22.25,22.26,107419.01776384536,7.9461,7.9461,7.9319,7.9354,107419.0178
2011-02-23 12:50:00,22.25,22.27,22.25,22.26,148380.355276907,7.9319,7.939,7.9319,7.9354,148380.3553
2011-02-23 12:55:00,22.26,22.29,22.25,22.26,103866.2486938349,7.9354,7.9461,7.9319,7.9354,103866.2487
2011-02-23 13:00:00,22.27,22.27,22.25,22.26,91536.0501567398,7.939,7.939,7.9319,7.9354,91536.0502
2011-02-23 13:05:00,22.26,22.26,22.25,22.25,73981.19122257053,7.9354,7.9354,7.9319,7.9319,73981.1912
2011-02-23 13:10:00,22.25,22.25,22.23,22.23,171159.87460815045,7.9319,7.9319,7.9247,7.9247,171159.8746
2011-02-23 13:15:00,22.23,22.24,22.2,22.21,132915.3605015674,7.9247,7.9283,7.914,7.9176,132915.3605
2011-02-23 13:20:00,22.21,22.27,22.21,22.26,146499.47753396028,7.9176,7.939,7.9176,7.9354,146499.4775
2011-02-23 13:25:00,22.26,22.27,22.25,22.27,99895.50679205851,7.9354,7.939,7.9319,7.939,99895.5068
2011-02-23 13:30:00,22.27,22.27,22.24,22.24,79414.83803552769,7.939,7.939,7.9283,7.9283,79414.838
2011-02-23 13:35:00,22.24,22.28,22.24,22.26,142110.76280041796,7.9283,7.9425,7.9283,7.9354,142110.7628
2011-02-23 13:40:00,22.26,22.26,22.23,22.26,105747.1264367816,7.9354,7.9354,7.9247,7.9354,105747.1264
2011-02-23 13:45:00,22.26,22.26,22.24,22.24,104075.23510971786,7.9354,7.9354,7.9283,7.9283,104075.2351
2011-02-23 13:50:00,22.24,22.26,22.24,22.26,90282.131661442,7.9283,7.9354,7.9283,7.9354,90282.1317
2011-02-23 13:55:00,22.26,22.27,22.24,22.26,93625.91431556948,7.9354,7.939,7.9283,7.9354,93625.9143
2011-02-23 14:00:00,22.26,22.26,22.24,22.25,146081.50470219436,7.9354,7.9354,7.9283,7.9319,146081.5047
2011-02-23 14:05:00,22.25,22.25,22.23,22.25,136468.12957157785,7.9319,7.9319,7.9247,7.9319,136468.1296
2011-02-23 14:10:00,22.25,22.26,22.24,22.25,124555.90386624869,7.9319,7.9354,7.9283,7.9319,124555.9039
2011-02-23 14:15:00,22.25,22.26,22.24,22.25,146917.45036572622,7.9319,7.9354,7.9283,7.9319,146917.4504
2011-02-23 14:20:00,22.26,22.27,22.24,22.24,120585.16196447233,7.9354,7.939,7.9283,7.9283,120585.162
2011-02-23 14:25:00,22.25,22.25,22.23,22.23,197701.1494252873,7.9319,7.9319,7.9247,7.9247,197701.1494
2011-02-23 14:30:00,22.23,22.26,22.23,22.24,167398.11912225705,7.9247,7.9354,7.9247,7.9283,167398.1191
2011-02-23 14:35:00,22.24,22.25,22.22,22.23,168443.0512016719,7.9283,7.9319,7.9212,7.9247,168443.0512
2011-02-23 14:40:00,22.23,22.23,22.19,22.2,247857.8892371996,7.9247,7.9247,7.9105,7.914,247857.8892
2011-02-23 14:45:00,22.19,22.2,22.18,22.18,204597.7011494253,7.9105,7.914,7.9069,7.9069,204597.7011
2011-02-23 14:50:00,22.18,22.21,22.18,22.21,119749.21630094045,7.9069,7.9176,7.9069,7.9176,119749.2163
2011-02-23 14:55:00,22.21,22.22,22.2,22.22,192894.46185997908,7.9176,7.9212,7.914,7.9212,192894.4619
2011-02-23 15:00:00,22.22,22.24,22.21,22.23,164263.32288401254,7.9212,7.9283,7.9176,7.9247,164263.3229
2011-02-23 15:05:00,22.23,22.24,22.23,22.23,192894.46185997908,7.9247,7.9283,7.9247,7.9247,192894.4619
2011-02-23 15:10:00,22.23,22.24,22.22,22.22,120376.17554858934,7.9247,7.9283,7.9212,7.9212,120376.1755
2011-02-23 15:15:00,22.22,22.24,22.21,22.24,177011.49425287356,7.9212,7.9283,7.9176,7.9283,177011.4943
2011-02-23 15:20:00,22.23,22.26,22.23,22.25,249320.7941483804,7.9247,7.9354,7.9247,7.9319,249320.7941
2011-02-23 15:25:00,22.25,22.26,22.22,22.23,199791.01358411703,7.9319,7.9354,7.9212,7.9247,199791.0136
2011-02-23 15:30:00,22.23,22.23,22.22,22.23,364681.2957157785,7.9247,7.9247,7.9212,7.9247,364681.2957
2011-02-23 15:35:00,22.22,22.26,22.22,22.25,324555.9038662487,7.9212,7.9354,7.9212,7.9319,324555.9039
2011-02-23 15:40:00,22.26,22.26,22.23,22.25,230721.00313479625,7.9354,7.9354,7.9247,7.9319,230721.0031
2011-02-23 15:45:00,22.24,22.24,22.21,22.24,313897.59665621736,7.9283,7.9283,7.9176,7.9283,313897.5967
2011-02-23 15:50:00,22.24,22.25,22.22,22.23,380355.276907001,7.9283,7.9319,7.9212,7.9247,380355.2769
2011-02-23 15:55:00,22.23,22.26,22.22,22.25,810449.3207941484,7.9247,7.9354,7.9212,7.9319,810449.3208
2011-02-24 09:30:00,22.26,22.29,22.25,22.25,769905.9561128527,7.9354,7.9461,7.9319,7.9319,769905.9561
2011-02-24 09:35:00,22.25,22.26,22.2,22.21,332079.41483803553,7.9319,7.9354,7.914,7.9176,332079.4148
2011-02-24 09:40:00,22.21,22.21,22.18,22.18,341065.8307210031,7.9176,7.9176,7.9069,7.9069,341065.8307
2011-02-24 09:45:00,22.18,22.22,22.17,22.2,511180.77324973873,7.9069,7.9212,7.9033,7.914,511180.7732
2011-02-24 09:50:00,22.2,22.24,22.19,22.24,614629.0491118077,7.914,7.9283,7.9105,7.9283,614629.0491
2011-02-24 09:55:00,22.24,22.29,22.23,22.26,341065.8307210031,7.9283,7.9461,7.9247,7.9354,341065.8307
2011-02-24 10:00:00,22.26,22.28,22.25,22.26,187669.8014629049,7.9354,7.9425,7.9319,7.9354,187669.8015
2011-02-24 10:05:00,22.26,22.32,22.26,22.31,457262.2779519331,7.9354,7.9568,7.9354,7.9532,457262.278
2011-02-24 10:10:00,22.31,22.31,22.25,22.31,220271.68234064785,7.9532,7.9532,7.9319,7.9532,220271.6823
2011-02-24 10:15:00,22.31,22.34,22.27,22.33,299895.5067920585,7.9532,7.9639,7.939,7.9604,299895.5068
2011-02-24 10:20:00,22.33,22.35,22.31,22.31,427795.19331243465,7.9604,7.9675,7.9532,7.9532,427795.1933
2011-02-24 10:25:00,22.31,22.32,22.28,22.32,185370.95088819225,7.9532,7.9568,7.9425,7.9568,185370.9509
2011-02-24 10:30:00,22.32,22.35,22.31,22.34,208568.44305120167,7.9568,7.9675,7.9532,7.9639,208568.4431
2011-02-24 10:35:00,22.34,22.36,22.33,22.34,242633.22884012532,7.9639,7.9711,7.9604,7.9639,242633.2288
2011-02-24 10:40:00,22.35,22.35,22.3,22.32,354231.97492163006,7.9675,7.9675,7.9497,7.9568,354231.9749
2011-02-24 10:45:00,22.32,22.34,22.29,22.32,322048.06687565305,7.9568,7.9639,7.9461,7.9568,322048.0669
2011-02-24 10:50:00,22.32,22.33,22.31,22.31,355485.8934169279,7.9568,7.9604,7.9532,7.9532,355485.8934
2011-02-24 10:55:00,22.31,22.33,22.31,22.31,941901.776384535,7.9532,7.9604,7.9532,7.9532,941901.7764
2011-02-24 11:00:00,22.31,22.39,22.31,22.38,681086.7293625914,7.9532,7.9818,7.9532,7.9782,681086.7294
2011-02-24 11:05:00,22.38,22.39,22.36,22.37,277742.94670846395,7.9782,7.9818,7.9711,7.9746,277742.9467
2011-02-24 11:10:00,22.37,22.41,22.36,22.41,336677.1159874608,7.9746,7.9889,7.9711,7.9889,336677.116
2011-02-24 11:15:00,22.4,22.41,22.38,22.39,253500.5224660397,7.9853,7.9889,7.9782,7.9818,253500.5225
2011-02-24 11:20:00,22.39,22.4,22.36,22.37,114315.56948798327,7.9818,7.9853,7.9711,7.9746,114315.5695
2011-02-24 11:25:00,22.37,22.41,22.36,22.39,292789.9686520376,7.9746,7.9889,7.9711,7.9818,292789.9687
2011-02-24 11:30:00,22.39,22.44,22.39,22.41,175757.57575757577,7.9818,7.9996,7.9818,7.9889,175757.5758
2011-02-24 11:35:00,22.42,22.43,22.41,22.43,140229.88505747126,7.9925,7.996,7.9889,7.996,140229.8851
2011-02-24 11:40:00,22.42,22.43,22.42,22.42,109508.88192267502,7.9925,7.996,7.9925,7.9925,109508.8819
2011-02-24 11:45:00,22.42,22.43,22.39,22.42,267502.6123301985,7.9925,7.996,7.9818,7.9925,267502.6123
2011-02-24 11:50:00,22.42,22.44,22.41,22.42,207105.5381400209,7.9925,7.9996,7.9889,7.9925,207105.5381
2011-02-24 11:55:00,22.42,22.42,22.39,22.4,95297.80564263322,7.9925,7.9925,7.9818,7.9853,95297.8056
2011-02-24 12:00:00,22.4,22.41,22.37,22.38,160919.54022988505,7.9853,7.9889,7.9746,7.9782,160919.5402
2011-02-24 12:05:00,22.38,22.4,22.36,22.38,214420.06269592475,7.9782,7.9853,7.9711,7.9782,214420.0627
2011-02-24 12:10:00,22.37,22.42,22.37,22.4,128317.6593521421,7.9746,7.9925,7.9746,7.9853,128317.6594
2011-02-24 12:15:00,22.4,22.41,22.39,22.41,112016.71891327064,7.9853,7.9889,7.9818,7.9889,112016.7189
2011-02-24 12:20:00,22.41,22.42,22.41,22.41,75026.12330198537,7.9889,7.9925,7.9889,7.9889,75026.1233
2011-02-24 12:25:00,22.41,22.41,22.4,22.4,143573.66771159874,7.9889,7.9889,7.9853,7.9853,143573.6677
2011-02-24 12:30:00,22.4,22.44,22.4,22.43,256635.3187042842,7.9853,7.9996,7.9853,7.996,256635.3187
2011-02-24 12:35:00,22.44,22.44,22.42,22.44,201253.9184952978,7.9996,7.9996,7.9925,7.9996,201253.9185
2011-02-24 12:40:00,22.44,22.46,22.44,22.45,169696.9696969697,7.9996,8.0067,7.9996,8.0031,169696.9697
2011-02-24 12:45:00,22.45,22.46,22.43,22.44,204806.68756530824,8.0031,8.0067,7.996,7.9996,204806.6876
2011-02-24 12:50:00,22.44,22.45,22.43,22.44,106165.09926854754,7.9996,8.0031,7.996,7.9996,106165.0993
2011-02-24 12:55:00,22.44,22.46,22.44,22.44,156321.83908045976,7.9996,8.0067,7.9996,7.9996,156321.8391
2011-02-24 13:00:00,22.44,22.44,22.43,22.43,154858.934169279,7.9996,7.9996,7.996,7.996,154858.9342
2011-02-24 13:05:00,22.44,22.44,22.38,22.38,140647.8578892372,7.9996,7.9996,7.9782,7.9782,140647.8579
2011-02-24 13:10:00,22.38,22.4,22.38,22.39,105538.14002089865,7.9782,7.9853,7.9782,7.9818,105538.14
2011-02-24 13:15:00,22.39,22.42,22.38,22.41,160292.58098223616,7.9818,7.9925,7.9782,7.9889,160292.581
2011-02-24 13:20:00,22.4,22.41,22.4,22.4,94252.87356321838,7.9853,7.9889,7.9853,7.9853,94252.8736
2011-02-24 13:25:00,22.4,22.42,22.38,22.41,264367.816091954,7.9853,7.9925,7.9782,7.9889,264367.8161
2011-02-24 13:30:00,22.41,22.43,22.4,22.42,194984.3260188088,7.9889,7.996,7.9853,7.9925,194984.326
2011-02-24 13:35:00,22.43,22.44,22.42,22.43,112016.71891327064,7.996,7.9996,7.9925,7.996,112016.7189
2011-02-24 13:40:00,22.43,22.43,22.41,22.43,216718.9132706374,7.996,7.996,7.9889,7.996,216718.9133
2011-02-24 13:45:00,22.42,22.44,22.4,22.4,258098.223615465,7.9925,7.9996,7.9853,7.9853,258098.2236
2011-02-24 13:50:00,22.4,22.4,22.39,22.4,86102.40334378266,7.9853,7.9853,7.9818,7.9853,86102.4033
2011-02-24 13:55:00,22.4,22.43,22.4,22.41,275235.1097178683,7.9853,7.996,7.9853,7.9889,275235.1097
2011-02-24 14:00:00,22.41,22.43,22.41,22.42,118913.27063740855,7.9889,7.996,7.9889,7.9925,118913.2706
2011-02-24 14:05:00,22.42,22.44,22.41,22.44,180773.249738767,7.9925,7.9996,7.9889,7.9996,180773.2497
2011-02-24 14:10:00,22.44,22.47,22.44,22.46,260397.07419017763,7.9996,8.0103,7.9996,8.0067,260397.0742
2011-02-24 14:15:00,22.46,22.49,22.46,22.48,322048.06687565305,8.0067,8.0174,8.0067,8.0138,322048.0669
2011-02-24 14:20:00,22.48,22.49,22.47,22.48,171368.86102403342,8.0138,8.0174,8.0103,8.0138,171368.861
2011-02-24 14:25:00,22.48,22.5,22.48,22.49,271264.3678160919,8.0138,8.021,8.0138,8.0174,271264.3678
2011-02-24 14:30:00,22.49,22.51,22.48,22.49,280250.7836990596,8.0174,8.0245,8.0138,8.0174,280250.7837
2011-02-24 14:35:00,22.5,22.51,22.49,22.5,202716.82340647856,8.021,8.0245,8.0174,8.021,202716.8234
2011-02-24 14:40:00,22.51,22.53,22.5,22.52,319122.25705329154,8.0245,8.0317,8.021,8.0281,319122.2571
2011-02-24 14:45:00,22.52,22.52,22.49,22.5,248275.8620689655,8.0281,8.0281,8.0174,8.021,248275.8621
2011-02-24 14:50:00,22.5,22.51,22.48,22.49,191849.52978056425,8.021,8.0245,8.0138,8.0174,191849.5298
2011-02-24 14:55:00,22.48,22.52,22.48,22.51,373876.698014629,8.0138,8.0281,8.0138,8.0245,373876.698
2011-02-24 15:00:00,22.51,22.52,22.49,22.51,322675.026123302,8.0245,8.0281,8.0174,8.0245,322675.0261
2011-02-24 15:05:00,22.51,22.54,22.49,22.54,530198.5370950887,8.0245,8.0352,8.0174,8.0352,530198.5371
2011-02-24 15:10:00,22.54,22.55,22.52,22.54,516614.4200626959,8.0352,8.0388,8.0281,8.0352,516614.4201
2011-02-24 15:15:00,22.54,22.56,22.53,22.54,229885.0574712644,8.0352,8.0424,8.0317,8.0352,229885.0575
2011-02-24 15:20:00,22.54,22.58,22.54,22.58,388923.7199582027,8.0352,8.0495,8.0352,8.0495,388923.72
2011-02-24 15:25:00,22.58,22.59,22.56,22.56,312643.6781609195,8.0495,8.0531,8.0424,8.0424,312643.6782
2011-02-24 15:30:00,22.57,22.59,22.56,22.56,548589.3416927899,8.0459,8.0531,8.0424,8.0424,548589.3417
2011-02-24 15:35:00,22.56,22.59,22.56,22.57,461859.9791013584,8.0424,8.0531,8.0424,8.0459,461859.9791
2011-02-24 15:40:00,22.57,22.59,22.56,22.59,557993.7304075235,8.0459,8.0531,8.0424,8.0531,557993.7304
2011-02-24 15:45:00,22.58,22.59,22.56,22.58,1219435.736677116,8.0495,8.0531,8.0424,8.0495,1219435.7367
2011-02-24 15:50:00,22.59,22.59,22.57,22.58,657471.264367816,8.0531,8.0531,8.0459,8.0495,657471.2644
2011-02-24 15:55:00,22.58,22.59,22.58,22.59,1026332.288401254,8.0495,8.0531,8.0495,8.0531,1026332.2884
2011-02-25 09:30:00,22.62,22.62,22.56,22.57,582027.1682340647,8.0638,8.0638,8.0424,8.0459,582027.1682
2011-02-25 09:35:00,22.57,22.57,22.5,22.5,528735.632183908,8.0459,8.0459,8.021,8.021,528735.6322
2011-02-25 09:40:00,22.5,22.58,22.49,22.58,357575.7575757576,8.021,8.0495,8.0174,8.0495,357575.7576
2011-02-25 09:45:00,22.57,22.6,22.56,22.6,286729.36259143153,8.0459,8.0566,8.0424,8.0566,286729.3626
2011-02-25 09:50:00,22.6,22.61,22.56,22.58,297387.6698014629,8.0566,8.0602,8.0424,8.0495,297387.6698
2011-02-25 09:55:00,22.58,22.61,22.58,22.59,166771.15987460816,8.0495,8.0602,8.0495,8.0531,166771.1599
2011-02-25 10:00:00,22.59,22.64,22.59,22.64,259561.12852664577,8.0531,8.0709,8.0531,8.0709,259561.1285
2011-02-25 10:05:00,22.64,22.65,22.63,22.64,370950.8881922675,8.0709,8.0744,8.0673,8.0709,370950.8882
2011-02-25 10:10:00,22.64,22.66,22.63,22.65,264158.82967607107,8.0709,8.078,8.0673,8.0744,264158.8297
2011-02-25 10:15:00,22.65,22.7,22.65,22.69,463531.8704284221,8.0744,8.0923,8.0744,8.0887,463531.8704
2011-02-25 10:20:00,22.69,22.71,22.68,22.7,346081.5047021944,8.0887,8.0958,8.0851,8.0923,346081.5047
2011-02-25 10:25:00,22.7,22.72,22.68,22.68,236363.63636363635,8.0923,8.0994,8.0851,8.0851,236363.6364
2011-02-25 10:30:00,22.69,22.7,22.68,22.69,273981.19122257055,8.0887,8.0923,8.0851,8.0887,273981.1912
2011-02-25 10:35:00,22.69,22.69,22.68,22.68,334796.2382445141,8.0887,8.0887,8.0851,8.0851,334796.2382
2011-02-25 10:40:00,22.68,22.68,22.64,22.65,492998.95506792056,8.0851,8.0851,8.0709,8.0744,492998.9551
2011-02-25 10:45:00,22.65,22.67,22.63,22.67,284430.5120167189,8.0744,8.0816,8.0673,8.0816,284430.512
2011-02-25 10:50:00,22.67,22.69,22.65,22.68,347544.40961337514,8.0816,8.0887,8.0744,8.0851,347544.4096
2011-02-25 10:55:00,22.68,22.68,22.64,22.64,180146.29049111807,8.0851,8.0851,8.0709,8.0709,180146.2905
2011-02-25 11:00:00,22.64,22.65,22.64,22.65,202298.85057471265,8.0709,8.0744,8.0709,8.0744,202298.8506
2011-02-25 11:05:00,22.65,22.65,22.62,22.62,170323.9289446186,8.0744,8.0744,8.0638,8.0638,170323.9289
2011-02-25 11:10:00,22.63,22.65,22.62,22.63,142319.74921630093,8.0673,8.0744,8.0638,8.0673,142319.7492
2011-02-25 11:15:00,22.63,22.66,22.62,22.65,199582.02716823405,8.0673,8.078,8.0638,8.0744,199582.0272
2011-02-25 11:20:00,22.65,22.66,22.64,22.65,279414.8380355277,8.0744,8.078,8.0709,8.0744,279414.838
2011-02-25 11:25:00,22.66,22.66,22.64,22.66,250365.7262277952,8.078,8.078,8.0709,8.078,250365.7262
2011-02-25 11:30:00,22.66,22.68,22.65,22.67,125182.8631138976,8.078,8.0851,8.0744,8.0816,125182.8631
2011-02-25 11:35:00,22.67,22.7,22.66,22.69,146081.50470219436,8.0816,8.0923,8.078,8.0887,146081.5047
2011-02-25 11:40:00,22.69,22.7,22.66,22.69,226959.2476489028,8.0887,8.0923,8.078,8.0887,226959.2476
2011-02-25 11:45:00,22.69,22.69,22.64,22.66,416509.9268547545,8.0887,8.0887,8.0709,8.078,416509.9269
2011-02-25 11:50:00,22.66,22.68,22.64,22.67,164890.28213166143,8.078,8.0851,8.0709,8.0816,164890.2821
2011-02-25 11:55:00,22.66,22.67,22.63,22.63,174085.68443051202,8.078,8.0816,8.0673,8.0673,174085.6844
2011-02-25 12:00:00,22.63,22.65,22.62,22.65,194775.3396029258,8.0673,8.0744,8.0638,8.0744,194775.3396
2011-02-25 12:05:00,22.65,22.67,22.64,22.65,128317.6593521421,8.0744,8.0816,8.0709,8.0744,128317.6594
2011-02-25 12:10:00,22.65,22.69,22.64,22.68,199164.0543364681,8.0744,8.0887,8.0709,8.0851,199164.0543
2011-02-25 12:15:00,22.68,22.69,22.68,22.68,169278.99686520375,8.0851,8.0887,8.0851,8.0851,169278.9969
2011-02-25 12:20:00,22.68,22.7,22.68,22.69,321003.1347962382,8.0851,8.0923,8.0851,8.0887,321003.1348
2011-02-25 12:25:00,22.69,22.69,22.64,22.64,228840.12539184952,8.0887,8.0887,8.0709,8.0709,228840.1254
2011-02-25 12:30:00,22.65,22.65,22.62,22.62,156321.83908045976,8.0744,8.0744,8.0638,8.0638,156321.8391
2011-02-25 12:35:00,22.63,22.64,22.62,22.64,166980.1462904911,8.0673,8.0709,8.0638,8.0709,166980.1463
2011-02-25 12:40:00,22.63,22.64,22.63,22.63,54545.454545454544,8.0673,8.0709,8.0673,8.0673,54545.4545
2011-02-25 12:45:00,22.63,22.66,22.63,22.66,176802.50783699058,8.0673,8.078,8.0673,8.078,176802.5078
2011-02-25 12:50:00,22.66,22.67,22.65,22.67,777011.4942528736,8.078,8.0816,8.0744,8.0816,777011.4943
2011-02-25 12:55:00,22.67,22.67,22.66,22.67,86729.36259143155,8.0816,8.0816,8.078,8.0816,86729.3626
2011-02-25 13:00:00,22.67,22.69,22.67,22.68,271891.3270637409,8.0816,8.0887,8.0816,8.0851,271891.3271
2011-02-25 13:05:00,22.68,22.69,22.68,22.68,115151.51515151517,8.0851,8.0887,8.0851,8.0851,115151.5152
2011-02-25 13:10:00,22.68,22.7,22.68,22.7,170532.91536050156,8.0851,8.0923,8.0851,8.0923,170532.9154
2011-02-25 13:15:00,22.69,22.7,22.68,22.69,275444.09613375127,8.0887,8.0923,8.0851,8.0887,275444.0961
2011-02-25 13:20:00,22.68,22.7,22.68,22.69,171786.83385579937,8.0851,8.0923,8.0851,8.0887,171786.8339
2011-02-25 13:25:00,22.7,22.7,22.67,22.69,196656.2173458725,8.0923,8.0923,8.0816,8.0887,196656.2173
2011-02-25 13:30:00,22.69,22.7,22.69,22.69,333333.3333333333,8.0887,8.0923,8.0887,8.0887,333333.3333
2011-02-25 13:35:00,22.69,22.7,22.69,22.7,137513.0616509927,8.0887,8.0923,8.0887,8.0923,137513.0617
2011-02-25 13:40:00,22.7,22.7,22.69,22.7,230721.00313479625,8.0923,8.0923,8.0887,8.0923,230721.0031
2011-02-25 13:45:00,22.7,22.72,22.7,22.72,351306.16509926855,8.0923,8.0994,8.0923,8.0994,351306.1651
2011-02-25 13:50:00,22.72,22.74,22.72,22.72,393939.3939393939,8.0994,8.1065,8.0994,8.0994,393939.3939
2011-02-25 13:55:00,22.72,22.74,22.72,22.73,119958.2027168234,8.0994,8.1065,8.0994,8.103,119958.2027
2011-02-25 14:00:00,22.73,22.74,22.72,22.73,219017.76384535004,8.103,8.1065,8.0994,8.103,219017.7638
2011-02-25 14:05:00,22.73,22.75,22.73,22.74,152769.07001044933,8.103,8.1101,8.103,8.1065,152769.07
2011-02-25 14:10:00,22.73,22.76,22.73,22.75,139811.91222570534,8.103,8.1137,8.103,8.1101,139811.9122
2011-02-25 14:15:00,22.75,22.79,22.75,22.76,420898.6415882968,8.1101,8.1244,8.1101,8.1137,420898.6416
2011-02-25 14:20:00,22.76,22.81,22.76,22.81,269174.50365726225,8.1137,8.1315,8.1137,8.1315,269174.5037
2011-02-25 14:25:00,22.81,22.81,22.8,22.8,367189.1327063741,8.1315,8.1315,8.1279,8.1279,367189.1327
2011-02-25 14:30:00,22.81,22.81,22.8,22.8,214629.0491118077,8.1315,8.1315,8.1279,8.1279,214629.0491
2011-02-25 14:35:00,22.8,22.81,22.8,22.81,320585.1619644723,8.1279,8.1315,8.1279,8.1315,320585.162
2011-02-25 14:40:00,22.8,22.81,22.79,22.79,159665.62173458724,8.1279,8.1315,8.1244,8.1244,159665.6217
2011-02-25 14:45:00,22.79,22.79,22.77,22.77,139184.95297805642,8.1244,8.1244,8.1172,8.1172,139184.953
2011-02-25 14:50:00,22.78,22.79,22.77,22.79,221316.6144200627,8.1208,8.1244,8.1172,8.1244,221316.6144
2011-02-25 14:55:00,22.78,22.81,22.77,22.8,243469.17450365727,8.1208,8.1315,8.1172,8.1279,243469.1745
2011-02-25 15:00:00,22.81,22.81,22.79,22.79,215673.98119122256,8.1315,8.1315,8.1244,8.1244,215673.9812
2011-02-25 15:05:00,22.8,22.81,22.79,22.8,221943.5736677116,8.1279,8.1315,8.1244,8.1279,221943.5737
2011-02-25 15:10:00,22.8,22.81,22.78,22.81,406896.5517241379,8.1279,8.1315,8.1208,8.1315,406896.5517
2011-02-25 15:15:00,22.81,22.81,22.8,22.8,221943.5736677116,8.1315,8.1315,8.1279,8.1279,221943.5737
2011-02-25 15:20:00,22.8,22.81,22.78,22.8,214211.0762800418,8.1279,8.1315,8.1208,8.1279,214211.0763
2011-02-25 15:25:00,22.8,22.81,22.79,22.81,380773.249738767,8.1279,8.1315,8.1244,8.1315,380773.2497
2011-02-25 15:30:00,22.81,22.81,22.79,22.8,640961.3375130616,8.1315,8.1315,8.1244,8.1279,640961.3375
2011-02-25 15:35:00,22.79,22.8,22.79,22.79,261859.9791013584,8.1244,8.1279,8.1244,8.1244,261859.9791
2011-02-25 15:40:00,22.79,22.8,22.77,22.8,351933.12434691744,8.1244,8.1279,8.1172,8.1279,351933.1243
2011-02-25 15:45:00,22.8,22.81,22.79,22.81,355485.8934169279,8.1279,8.1315,8.1244,8.1315,355485.8934
2011-02-25 15:50:00,22.81,22.84,22.81,22.84,983490.0731452456,8.1315,8.1422,8.1315,8.1422,983490.0731
2011-02-25 15:55:00,22.83,22.84,22.79,22.81,1188296.7607105535,8.1386,8.1422,8.1244,8.1315,1188296.7607
2011-02-28 09:30:00,22.91,22.93,22.81,22.85,828004.1797283177,8.1671,8.1743,8.1315,8.1457,828004.1797
2011-02-28 09:35:00,22.86,22.99,22.86,22.99,558202.7168234065,8.1493,8.1957,8.1493,8.1957,558202.7168
2011-02-28 09:40:00,22.98,23.05,22.97,23.04,528108.6729362591,8.1921,8.217,8.1885,8.2135,528108.6729
2011-02-28 09:45:00,23.04,23.05,23.03,23.03,348798.3281086729,8.2135,8.217,8.2099,8.2099,348798.3281
2011-02-28 09:50:00,23.03,23.03,22.99,23.0,285684.4305120167,8.2099,8.2099,8.1957,8.1992,285684.4305
2011-02-28 09:55:00,23.0,23.05,22.99,23.04,334587.25182863115,8.1992,8.217,8.1957,8.2135,334587.2518
2011-02-28 10:00:00,23.04,23.1,23.04,23.09,481922.6750261233,8.2135,8.2349,8.2135,8.2313,481922.675
2011-02-28 10:05:00,23.09,23.11,23.07,23.09,267502.6123301985,8.2313,8.2384,8.2242,8.2313,267502.6123
2011-02-28 10:10:00,23.09,23.11,23.07,23.08,237826.5412748172,8.2313,8.2384,8.2242,8.2277,237826.5413
2011-02-28 10:15:00,23.09,23.1,23.08,23.1,287774.2946708464,8.2313,8.2349,8.2277,8.2349,287774.2947
2011-02-28 10:20:00,23.1,23.11,23.09,23.11,273563.2183908046,8.2349,8.2384,8.2313,8.2384,273563.2184
2011-02-28 10:25:00,23.11,23.12,23.09,23.11,295088.81922675023,8.2384,8.242,8.2313,8.2384,295088.8192
2011-02-28 10:30:00,23.11,23.15,23.11,23.15,288610.24033437826,8.2384,8.2527,8.2384,8.2527,288610.2403
2011-02-28 10:35:00,23.15,23.16,23.13,23.13,269592.4764890282,8.2527,8.2563,8.2456,8.2456,269592.4765
2011-02-28 10:40:00,23.13,23.15,23.12,23.14,329571.5778474399,8.2456,8.2527,8.242,8.2491,329571.5778
2011-02-28 10:45:00,23.15,23.2,23.14,23.19,474190.1776384535,8.2527,8.2705,8.2491,8.2669,474190.1776
2011-02-28 10:50:00,23.19,23.19,23.17,23.19,627168.2340647858,8.2669,8.2669,8.2598,8.2669,627168.2341
2011-02-28 10:55:00,23.19,23.22,23.18,23.22,616718.9132706374,8.2669,8.2776,8.2634,8.2776,616718.9133
2011-02-28 11:00:00,23.21,23.24,23.21,23.23,423824.4514106583,8.2741,8.2848,8.2741,8.2812,423824.4514
2011-02-28 11:05:00,23.23,23.24,23.19,23.22,585579.9373040752,8.2812,8.2848,8.2669,8.2776,585579.9373
2011-02-28 11:10:00,23.22,23.22,23.18,23.19,375548.5893416928,8.2776,8.2776,8.2634,8.2669,375548.5893
2011-02-28 11:15:00,23.18,23.19,23.17,23.18,185997.9101358412,8.2634,8.2669,8.2598,8.2634,185997.9101
2011-02-28 11:20:00,23.18,23.22,23.18,23.22,377847.4399164054,8.2634,8.2776,8.2634,8.2776,377847.4399
2011-02-28 11:25:00,23.21,23.23,23.2,23.23,319958.2027168234,8.2741,8.2812,8.2705,8.2812,319958.2027
2011-02-28 11:30:00,23.22,23.23,23.16,23.17,237826.5412748172,8.2776,8.2812,8.2563,8.2598,237826.5413
2011-02-28 11:35:00,23.17,23.19,23.15,23.15,258098.223615465,8.2598,8.2669,8.2527,8.2527,258098.2236
2011-02-28 11:40:00,23.15,23.15,23.12,23.13,305120.1671891327,8.2527,8.2527,8.242,8.2456,305120.1672
2011-02-28 11:45:00,23.13,23.13,23.13,23.13,94461.85997910135,8.2456,8.2456,8.2456,8.2456,94461.86
2011-02-28 11:50:00,23.13,23.14,23.12,23.14,119331.2434691745,8.2456,8.2491,8.242,8.2491,119331.2435
2011-02-28 11:55:00,23.14,23.16,23.12,23.12,251410.65830721,8.2491,8.2563,8.242,8.242,251410.6583
2011-02-28 12:00:00,23.12,23.14,23.12,23.13,141692.78996865204,8.242,8.2491,8.242,8.2456,141692.79
2011-02-28 12:05:00,23.13,23.14,23.13,23.13,92580.98223615464,8.2456,8.2491,8.2456,8.2456,92580.9822
2011-02-28 12:10:00,23.14,23.15,23.13,23.14,126854.75444096132,8.2491,8.2527,8.2456,8.2491,126854.7544
2011-02-28 12:15:00,23.14,23.15,23.11,23.11,143991.6405433647,8.2491,8.2527,8.2384,8.2384,143991.6405
2011-02-28 12:20:00,23.11,23.12,23.09,23.1,117241.37931034484,8.2384,8.242,8.2313,8.2349,117241.3793
2011-02-28 12:25:00,23.1,23.12,23.09,23.11,182654.1274817137,8.2349,8.242,8.2313,8.2384,182654.1275
2011-02-28 12:30:00,23.11,23.13,23.11,23.12,140438.87147335423,8.2384,8.2456,8.2384,8.242,140438.8715
2011-02-28 12:35:00,23.12,23.13,23.1,23.11,117450.36572622778,8.242,8.2456,8.2349,8.2384,117450.3657
2011-02-28 12:40:00,23.11,23.13,23.1,23.13,175339.60292580983,8.2384,8.2456,8.2349,8.2456,175339.6029
2011-02-28 12:45:00,23.13,23.13,23.1,23.12,153396.02925809822,8.2456,8.2456,8.2349,8.242,153396.0293
2011-02-28 12:50:00,23.12,23.14,23.1,23.1,156321.83908045976,8.242,8.2491,8.2349,8.2349,156321.8391
2011-02-28 12:55:00,23.1,23.11,23.08,23.09,190386.6248693835,8.2349,8.2384,8.2277,8.2313,190386.6249
2011-02-28 13:00:00,23.1,23.1,23.06,23.1,211076.2800417973,8.2349,8.2349,8.2206,8.2349,211076.28
2011-02-28 13:05:00,23.1,23.1,23.08,23.09,198955.0679205852,8.2349,8.2349,8.2277,8.2313,198955.0679
2011-02-28 13:10:00,23.09,23.09,23.06,23.06,711598.7460815046,8.2313,8.2313,8.2206,8.2206,711598.7461
2011-02-28 13:15:00,23.06,23.06,23.03,23.03,191849.52978056425,8.2206,8.2206,8.2099,8.2099,191849.5298
2011-02-28 13:20:00,23.03,23.03,23.0,23.01,579937.304075235,8.2099,8.2099,8.1992,8.2028,579937.3041
2011-02-28 13:25:00,23.01,23.02,22.98,22.99,192058.5161964472,8.2028,8.2063,8.1921,8.1957,192058.5162
2011-02-28 13:30:00,22.99,22.99,22.96,22.97,744827.5862068966,8.1957,8.1957,8.185,8.1885,744827.5862
2011-02-28 13:35:00,22.96,22.99,22.96,22.99,141065.83072100312,8.185,8.1957,8.185,8.1957,141065.8307
2011-02-28 13:40:00,22.99,23.0,22.94,22.94,352769.07001044933,8.1957,8.1992,8.1778,8.1778,352769.07
2011-02-28 13:45:00,22.94,22.94,22.91,22.92,229049.1118077325,8.1778,8.1778,8.1671,8.1707,229049.1118
2011-02-28 13:50:00,22.92,22.92,22.85,22.9,415256.0083594566,8.1707,8.1707,8.1457,8.1636,415256.0084
2011-02-28 13:55:00,22.91,22.94,22.91,22.93,155903.86624869384,8.1671,8.1778,8.1671,8.1743,155903.8662
2011-02-28 14:00:00,22.93,22.95,22.93,22.95,80250.78369905955,8.1743,8.1814,8.1743,8.1814,80250.7837
2011-02-28 14:05:00,22.94,22.96,22.94,22.94,448066.87565308256,8.1778,8.185,8.1778,8.1778,448066.8757
2011-02-28 14:10:00,22.94,22.94,22.93,22.94,111389.75966562174,8.1778,8.1778,8.1743,8.1778,111389.7597
2011-02-28 14:15:00,22.94,22.95,22.93,22.94,74608.15047021944,8.1778,8.1814,8.1743,8.1778,74608.1505
2011-02-28 14:20:00,22.94,22.95,22.92,22.94,127063.7408568443,8.1778,8.1814,8.1707,8.1778,127063.7409
2011-02-28 14:25:00,22.95,22.96,22.94,22.95,111598.7460815047,8.1814,8.185,8.1778,8.1814,111598.7461
2011-02-28 14:30:00,22.95,22.98,22.95,22.97,304075.2351097179,8.1814,8.1921,8.1814,8.1885,304075.2351
2011-02-28 14:35:00,22.97,22.99,22.97,22.99,138557.99373040753,8.1885,8.1957,8.1885,8.1957,138557.9937
2011-02-28 14:40:00,22.98,22.99,22.97,22.97,72936.2591431557,8.1921,8.1957,8.1885,8.1885,72936.2591
2011-02-28 14:45:00,22.97,22.99,22.97,22.98,96760.710553814,8.1885,8.1957,8.1885,8.1921,96760.7106
2011-02-28 14:50:00,22.98,22.99,22.98,22.99,120794.14838035528,8.1921,8.1957,8.1921,8.1957,120794.1484
2011-02-28 14:55:00,22.99,23.02,22.99,23.01,220480.6687565308,8.1957,8.2063,8.1957,8.2028,220480.6688
2011-02-28 15:00:00,23.01,23.03,23.01,23.01,187460.815047022,8.2028,8.2099,8.2028,8.2028,187460.815
2011-02-28 15:05:00,23.01,23.02,23.0,23.01,166771.15987460816,8.2028,8.2063,8.1992,8.2028,166771.1599
2011-02-28 15:10:00,23.01,23.02,22.98,23.02,199373.04075235108,8.2028,8.2063,8.1921,8.2063,199373.0408
2011-02-28 15:15:00,23.02,23.03,22.99,23.03,228840.12539184952,8.2063,8.2099,8.1957,8.2099,228840.1254
2011-02-28 15:20:00,23.03,23.03,22.99,23.0,155903.86624869384,8.2099,8.2099,8.1957,8.1992,155903.8662
2011-02-28 15:25:00,23.01,23.01,22.97,23.0,320167.1891327064,8.2028,8.2028,8.1885,8.1992,320167.1891
2011-02-28 15:30:00,23.0,23.01,22.99,22.99,184535.0052246604,8.1992,8.2028,8.1957,8.1957,184535.0052
2011-02-28 15:35:00,23.0,23.02,22.99,23.01,236572.62277951933,8.1992,8.2063,8.1957,8.2028,236572.6228
2011-02-28 15:40:00,23.02,23.02,23.01,23.02,173876.69801462904,8.2063,8.2063,8.2028,8.2063,173876.698
2011-02-28 15:45:00,23.01,23.01,22.99,23.0,346708.46394984325,8.2028,8.2028,8.1957,8.1992,346708.4639
2011-02-28 15:50:00,22.99,23.03,22.99,23.02,316823.40647857887,8.1957,8.2099,8.1957,8.2063,316823.4065
2011-02-28 15:55:00,23.02,23.02,22.97,23.02,1053709.5088819226,8.2063,8.2063,8.1885,8.2063,1053709.5089
2011-03-01 09:30:00,23.06,23.11,23.03,23.06,568652.0376175549,8.2206,8.2384,8.2099,8.2206,568652.0376
2011-03-01 09:35:00,23.06,23.09,23.02,23.03,385370.9508881923,8.2206,8.2313,8.2063,8.2099,385370.9509
2011-03-01 09:40:00,23.03,23.08,23.0,23.08,379728.31765935215,8.2099,8.2277,8.1992,8.2277,379728.3177
2011-03-01 09:45:00,23.07,23.08,22.97,22.98,268756.5308254964,8.2242,8.2277,8.1885,8.1921,268756.5308
2011-03-01 09:50:00,22.97,23.0,22.97,22.98,309299.89550679206,8.1885,8.1992,8.1885,8.1921,309299.8955
2011-03-01 09:55:00,22.97,23.02,22.96,23.0,253500.5224660397,8.1885,8.2063,8.185,8.1992,253500.5225
2011-03-01 10:00:00,23.0,23.02,22.97,22.99,138766.98014629047,8.1992,8.2063,8.1885,8.1957,138766.9801
2011-03-01 10:05:00,22.99,22.99,22.95,22.97,543782.6541274817,8.1957,8.1957,8.1814,8.1885,543782.6541
2011-03-01 10:10:00,22.97,22.99,22.94,22.98,242006.26959247648,8.1885,8.1957,8.1778,8.1921,242006.2696
2011-03-01 10:15:00,22.98,22.98,22.92,22.92,187251.82863113892,8.1921,8.1921,8.1707,8.1707,187251.8286
2011-03-01 10:20:00,22.92,22.94,22.9,22.91,339811.91222570534,8.1707,8.1778,8.1636,8.1671,339811.9122
2011-03-01 10:25:00,22.91,22.92,22.89,22.91,327063.7408568443,8.1671,8.1707,8.16,8.1671,327063.7409
2011-03-01 10:30:00,22.91,22.92,22.89,22.92,215673.98119122256,8.1671,8.1707,8.16,8.1707,215673.9812
2011-03-01 10:35:00,22.92,22.92,22.88,22.89,233228.84012539184,8.1707,8.1707,8.1564,8.16,233228.8401
2011-03-01 10:40:00,22.9,22.92,22.88,22.88,207941.48380355275,8.1636,8.1707,8.1564,8.1564,207941.4838
2011-03-01 10:45:00,22.89,22.89,22.86,22.86,283176.5935214211,8.16,8.16,8.1493,8.1493,283176.5935
2011-03-01 10:50:00,22.86,22.86,22.84,22.84,266666.6666666667,8.1493,8.1493,8.1422,8.1422,266666.6667
2011-03-01 10:55:00,22.84,22.89,22.83,22.87,169070.01044932078,8.1422,8.16,8.1386,8.1529,169070.0104
2011-03-01 11:00:00,22.87,22.91,22.87,22.91,137095.08881922674,8.1529,8.1671,8.1529,8.1671,137095.0888
2011-03-01 11:05:00,22.9,22.92,22.89,22.92,131034.48275862068,8.1636,8.1707,8.16,8.1707,131034.4828
2011-03-01 11:10:00,22.92,22.92,22.89,22.9,199164.0543364681,8.1707,8.1707,8.16,8.1636,199164.0543
2011-03-01 11:15:00,22.9,22.92,22.89,22.92,145036.57262277952,8.1636,8.1707,8.16,8.1707,145036.5726
2011-03-01 11:20:00,22.91,22.92,22.87,22.88,332915.36050156737,8.1671,8.1707,8.1529,8.1564,332915.3605
2011-03-01 11:25:00,22.88,22.89,22.86,22.88,259561.12852664577,8.1564,8.16,8.1493,8.1564,259561.1285
2011-03-01 11:30:00,22.88,22.88,22.87,22.88,127481.71368861024,8.1564,8.1564,8.1529,8.1564,127481.7137
2011-03-01 11:35:00,22.87,22.89,22.87,22.88,254127.4817136886,8.1529,8.16,8.1529,8.1564,254127.4817
2011-03-01 11:40:00,22.87,22.88,22.86,22.87,110762.80041797285,8.1529,8.1564,8.1493,8.1529,110762.8004
2011-03-01 11:45:00,22.87,22.88,22.86,22.87,207105.5381400209,8.1529,8.1564,8.1493,8.1529,207105.5381
2011-03-01 11:50:00,22.88,22.89,22.86,22.87,203552.76907001043,8.1564,8.16,8.1493,8.1529,203552.7691
2011-03-01 11:55:00,22.87,22.89,22.86,22.87,307836.9905956113,8.1529,8.16,8.1493,8.1529,307836.9906
2011-03-01 12:00:00,22.87,22.9,22.87,22.87,208777.42946708464,8.1529,8.1636,8.1529,8.1529,208777.4295
2011-03-01 12:05:00,22.87,22.88,22.86,22.87,215882.9676071056,8.1529,8.1564,8.1493,8.1529,215882.9676
2011-03-01 12:10:00,22.87,22.88,22.86,22.88,104075.23510971786,8.1529,8.1564,8.1493,8.1564,104075.2351
2011-03-01 12:15:00,22.87,22.88,22.86,22.87,142110.76280041796,8.1529,8.1564,8.1493,8.1529,142110.7628
2011-03-01 12:20:00,22.87,22.88,22.85,22.86,123301.98537095088,8.1529,8.1564,8.1457,8.1493,123301.9854
2011-03-01 12:25:00,22.85,22.87,22.84,22.85,173667.71159874607,8.1457,8.1529,8.1422,8.1457,173667.7116
2011-03-01 12:30:00,22.86,22.87,22.85,22.85,143573.66771159874,8.1493,8.1529,8.1457,8.1457,143573.6677
2011-03-01 12:35:00,22.85,22.86,22.84,22.85,135841.17032392893,8.1457,8.1493,8.1422,8.1457,135841.1703
2011-03-01 12:40:00,22.85,22.85,22.85,22.85,71891.32706374086,8.1457,8.1457,8.1457,8.1457,71891.3271
2011-03-01 12:45:00,22.85,22.87,22.84,22.86,95924.76489028212,8.1457,8.1529,8.1422,8.1493,95924.7649
2011-03-01 12:50:00,22.87,22.88,22.85,22.86,124764.89028213166,8.1529,8.1564,8.1457,8.1493,124764.8903
2011-03-01 12:55:00,22.86,22.86,22.83,22.84,117241.37931034484,8.1493,8.1493,8.1386,8.1422,117241.3793
2011-03-01 13:00:00,22.84,22.85,22.81,22.82,228840.12539184952,8.1422,8.1457,8.1315,8.135,228840.1254
2011-03-01 13:05:00,22.82,22.82,22.81,22.81,113688.61024033435,8.135,8.135,8.1315,8.1315,113688.6102
2011-03-01 13:10:00,22.81,22.84,22.81,22.83,109926.85475444097,8.1315,8.1422,8.1315,8.1386,109926.8548
2011-03-01 13:15:00,22.83,22.83,22.8,22.81,238662.486938349,8.1386,8.1386,8.1279,8.1315,238662.4869
2011-03-01 13:20:00,22.81,22.81,22.8,22.81,313270.6374085684,8.1315,8.1315,8.1279,8.1315,313270.6374
2011-03-01 13:25:00,22.8,22.81,22.77,22.81,213375.1306165099,8.1279,8.1315,8.1172,8.1315,213375.1306
2011-03-01 13:30:00,22.81,22.82,22.79,22.8,102612.33019853708,8.1315,8.135,8.1244,8.1279,102612.3302
2011-03-01 13:35:00,22.8,22.82,22.8,22.81,70010.44932079414,8.1279,8.135,8.1279,8.1315,70010.4493
2011-03-01 13:40:00,22.81,22.82,22.77,22.78,92163.00940438872,8.1315,8.135,8.1172,8.1208,92163.0094
2011-03-01 13:45:00,22.78,22.81,22.78,22.8,137095.08881922674,8.1208,8.1315,8.1208,8.1279,137095.0888
2011-03-01 13:50:00,22.79,22.81,22.78,22.81,133333.33333333334,8.1244,8.1315,8.1208,8.1315,133333.3333
2011-03-01 13:55:00,22.8,22.81,22.79,22.8,116614.42006269592,8.1279,8.1315,8.1244,8.1279,116614.4201
2011-03-01 14:00:00,22.8,22.81,22.77,22.77,141483.80355276907,8.1279,8.1315,8.1172,8.1172,141483.8036
2011-03-01 14:05:00,22.78,22.79,22.75,22.78,201044.93207941484,8.1208,8.1244,8.1101,8.1208,201044.9321
2011-03-01 14:10:00,22.78,22.78,22.74,22.75,139811.91222570534,8.1208,8.1208,8.1065,8.1101,139811.9122
2011-03-01 14:15:00,22.75,22.77,22.74,22.77,139184.95297805642,8.1101,8.1172,8.1065,8.1172,139184.953
2011-03-01 14:20:00,22.76,22.78,22.75,22.76,151515.15151515152,8.1137,8.1208,8.1101,8.1137,151515.1515
2011-03-01 14:25:00,22.76,22.77,22.75,22.76,112225.7053291536,8.1137,8.1172,8.1101,8.1137,112225.7053
2011-03-01 14:30:00,22.76,22.76,22.75,22.76,106583.07210031348,8.1137,8.1137,8.1101,8.1137,106583.0721
2011-03-01 14:35:00,22.76,22.76,22.75,22.75,88610.24033437826,8.1137,8.1137,8.1101,8.1101,88610.2403
2011-03-01 14:40:00,22.75,22.77,22.75,22.75,131452.4555903866,8.1101,8.1172,8.1101,8.1101,131452.4556
2011-03-01 14:45:00,22.76,22.78,22.75,22.78,76489.02821316614,8.1137,8.1208,8.1101,8.1208,76489.0282
2011-03-01 14:50:00,22.78,22.78,22.76,22.77,187669.8014629049,8.1208,8.1208,8.1137,8.1172,187669.8015
2011-03-01 14:55:00,22.77,22.77,22.74,22.74,246185.99791013583,8.1172,8.1172,8.1065,8.1065,246185.9979
2011-03-01 15:00:00,22.74,22.78,22.74,22.76,169278.99686520375,8.1065,8.1208,8.1065,8.1137,169278.9969
2011-03-01 15:05:00,22.76,22.77,22.73,22.74,244723.09299895505,8.1137,8.1172,8.103,8.1065,244723.093
2011-03-01 15:10:00,22.74,22.75,22.73,22.75,173458.7251828631,8.1065,8.1101,8.103,8.1101,173458.7252
2011-03-01 15:15:00,22.75,22.75,22.73,22.74,170323.9289446186,8.1101,8.1101,8.103,8.1065,170323.9289
2011-03-01 15:20:00,22.74,22.74,22.73,22.73,366353.1870428422,8.1065,8.1065,8.103,8.103,366353.187
2011-03-01 15:25:00,22.73,22.73,22.72,22.72,286311.3897596656,8.103,8.103,8.0994,8.0994,286311.3898
2011-03-01 15:30:00,22.72,22.74,22.71,22.71,212539.18495297804,8.0994,8.1065,8.0958,8.0958,212539.185
2011-03-01 15:35:00,22.72,22.74,22.71,22.72,277951.9331243469,8.0994,8.1065,8.0958,8.0994,277951.9331
2011-03-01 15:40:00,22.72,22.73,22.71,22.72,295088.81922675023,8.0994,8.103,8.0958,8.0994,295088.8192
2011-03-01 15:45:00,22.72,22.73,22.7,22.71,513479.6238244514,8.0994,8.103,8.0923,8.0958,513479.6238
2011-03-01 15:50:00,22.72,22.75,22.71,22.74,1329362.591431557,8.0994,8.1101,8.0958,8.1065,1329362.5914
2011-03-01 15:55:00,22.74,22.77,22.72,22.72,719958.2027168234,8.1065,8.1172,8.0994,8.0994,719958.2027
2011-03-02 09:30:00,22.6,22.71,22.58,22.66,596656.2173458725,8.0566,8.0958,8.0495,8.078,596656.2173
2011-03-02 09:35:00,22.66,22.67,22.61,22.64,490700.104493208,8.078,8.0816,8.0602,8.0709,490700.1045
2011-03-02 09:40:00,22.64,22.69,22.61,22.68,385579.9373040752,8.0709,8.0887,8.0602,8.0851,385579.9373
2011-03-02 09:45:00,22.68,22.7,22.67,22.7,208359.4566353187,8.0851,8.0923,8.0816,8.0923,208359.4566
2011-03-02 09:50:00,22.7,22.75,22.7,22.74,206478.578892372,8.0923,8.1101,8.0923,8.1065,206478.5789
2011-03-02 09:55:00,22.75,22.75,22.71,22.73,189341.69278996863,8.1101,8.1101,8.0958,8.103,189341.6928
2011-03-02 10:00:00,22.73,22.74,22.69,22.7,203761.7554858934,8.103,8.1065,8.0887,8.0923,203761.7555
2011-03-02 10:05:00,22.71,22.73,22.67,22.68,115360.50156739813,8.0958,8.103,8.0816,8.0851,115360.5016
2011-03-02 10:10:00,22.69,22.71,22.69,22.69,112225.7053291536,8.0887,8.0958,8.0887,8.0887,112225.7053
2011-03-02 10:15:00,22.69,22.7,22.68,22.7,89237.19958202717,8.0887,8.0923,8.0851,8.0923,89237.1996
2011-03-02 10:20:00,22.69,22.71,22.65,22.65,182027.1682340648,8.0887,8.0958,8.0744,8.0744,182027.1682
2011-03-02 10:25:00,22.65,22.68,22.64,22.65,93625.91431556948,8.0744,8.0851,8.0709,8.0744,93625.9143
2011-03-02 10:30:00,22.64,22.69,22.63,22.69,124555.90386624869,8.0709,8.0887,8.0673,8.0887,124555.9039
2011-03-02 10:35:00,22.68,22.69,22.66,22.68,160292.58098223616,8.0851,8.0887,8.078,8.0851,160292.581
2011-03-02 10:40:00,22.68,22.69,22.67,22.68,104075.23510971786,8.0851,8.0887,8.0816,8.0851,104075.2351
2011-03-02 10:45:00,22.67,22.69,22.67,22.69,163845.3500522466,8.0816,8.0887,8.0816,8.0887,163845.3501
2011-03-02 10:50:00,22.69,22.7,22.67,22.68,302403.3437826541,8.0887,8.0923,8.0816,8.0851,302403.3438
2011-03-02 10:55:00,22.68,22.68,22.66,22.66,168443.0512016719,8.0851,8.0851,8.078,8.078,168443.0512
2011-03-02 11:00:00,22.67,22.69,22.66,22.68,134378.26541274818,8.0816,8.0887,8.078,8.0851,134378.2654
2011-03-02 11:05:00,22.68,22.68,22.66,22.68,126227.79519331244,8.0851,8.0851,8.078,8.0851,126227.7952
2011-03-02 11:10:00,22.67,22.68,22.67,22.68,103657.26227795192,8.0816,8.0851,8.0816,8.0851,103657.2623
2011-03-02 11:15:00,22.68,22.69,22.67,22.68,266457.6802507837,8.0851,8.0887,8.0816,8.0851,266457.6803
2011-03-02 11:20:00,22.67,22.68,22.65,22.68,375548.5893416928,8.0816,8.0851,8.0744,8.0851,375548.5893
2011-03-02 11:25:00,22.68,22.68,22.64,22.66,145245.55903866247,8.0851,8.0851,8.0709,8.078,145245.559
2011-03-02 11:30:00,22.65,22.66,22.63,22.64,194148.3803552769,8.0744,8.078,8.0673,8.0709,194148.3804
2011-03-02 11:35:00,22.64,22.66,22.63,22.64,172413.79310344826,8.0709,8.078,8.0673,8.0709,172413.7931
2011-03-02 11:40:00,22.64,22.64,22.59,22.6,510971.7868338558,8.0709,8.0709,8.0531,8.0566,510971.7868
2011-03-02 11:45:00,22.61,22.61,22.59,22.59,256217.3458725183,8.0602,8.0602,8.0531,8.0531,256217.3459
2011-03-02 11:50:00,22.59,22.61,22.59,22.61,224660.39707419017,8.0531,8.0602,8.0531,8.0602,224660.3971
2011-03-02 11:55:00,22.6,22.61,22.59,22.6,214420.06269592475,8.0566,8.0602,8.0531,8.0566,214420.0627
2011-03-02 12:00:00,22.59,22.6,22.58,22.6,238035.5276907001,8.0531,8.0566,8.0495,8.0566,238035.5277
2011-03-02 12:05:00,22.6,22.61,22.59,22.6,108463.94984326018,8.0566,8.0602,8.0531,8.0566,108463.9498
2011-03-02 12:10:00,22.61,22.63,22.6,22.62,96760.710553814,8.0602,8.0673,8.0566,8.0638,96760.7106
2011-03-02 12:15:00,22.61,22.62,22.6,22.6,143573.66771159874,8.0602,8.0638,8.0566,8.0566,143573.6677
2011-03-02 12:20:00,22.6,22.62,22.6,22.62,162173.45872518286,8.0566,8.0638,8.0566,8.0638,162173.4587
2011-03-02 12:25:00,22.62,22.64,22.61,22.62,67084.6394984326,8.0638,8.0709,8.0602,8.0638,67084.6395
2011-03-02 12:30:00,22.62,22.64,22.61,22.62,168025.07836990594,8.0638,8.0709,8.0602,8.0638,168025.0784
2011-03-02 12:35:00,22.62,22.65,22.62,22.65,105538.14002089865,8.0638,8.0744,8.0638,8.0744,105538.14
2011-03-02 12:40:00,22.65,22.66,22.65,22.66,94252.87356321838,8.0744,8.078,8.0744,8.078,94252.8736
2011-03-02 12:45:00,22.66,22.67,22.65,22.66,107628.00417972832,8.078,8.0816,8.0744,8.078,107628.0042
2011-03-02 12:50:00,22.66,22.67,22.66,22.66,152351.09717868338,8.078,8.0816,8.078,8.078,152351.0972
2011-03-02 12:55:00,22.66,22.69,22.66,22.69,80459.77011494253,8.078,8.0887,8.078,8.0887,80459.7701
2011-03-02 13:00:00,22.69,22.7,22.68,22.68,115987.46081504702,8.0887,8.0923,8.0851,8.0851,115987.4608
2011-03-02 13:05:00,22.69,22.7,22.68,22.68,60188.08777429467,8.0887,8.0923,8.0851,8.0851,60188.0878
2011-03-02 13:10:00,22.68,22.69,22.66,22.68,58307.21003134796,8.0851,8.0887,8.078,8.0851,58307.21
2011-03-02 13:15:00,22.69,22.7,22.67,22.68,135423.19749216302,8.0887,8.0923,8.0816,8.0851,135423.1975
2011-03-02 13:20:00,22.67,22.7,22.67,22.69,79414.83803552769,8.0816,8.0923,8.0816,8.0887,79414.838
2011-03-02 13:25:00,22.69,22.69,22.67,22.67,83176.5935214211,8.0887,8.0887,8.0816,8.0816,83176.5935
2011-03-02 13:30:00,22.68,22.69,22.67,22.68,57680.250783699055,8.0851,8.0887,8.0816,8.0851,57680.2508
2011-03-02 13:35:00,22.68,22.69,22.67,22.68,93207.94148380354,8.0851,8.0887,8.0816,8.0851,93207.9415
2011-03-02 13:40:00,22.68,22.71,22.68,22.68,210658.3072100313,8.0851,8.0958,8.0851,8.0851,210658.3072
2011-03-02 13:45:00,22.68,22.7,22.68,22.69,148589.34169278995,8.0851,8.0923,8.0851,8.0887,148589.3417
2011-03-02 13:50:00,22.7,22.7,22.67,22.68,143782.6541274817,8.0923,8.0923,8.0816,8.0851,143782.6541
2011-03-02 13:55:00,22.68,22.69,22.68,22.68,98014.6290491118,8.0851,8.0887,8.0851,8.0851,98014.629
2011-03-02 14:00:00,22.69,22.7,22.68,22.68,85475.44409613375,8.0887,8.0923,8.0851,8.0851,85475.4441
2011-03-02 14:05:00,22.68,22.7,22.68,22.7,145663.5318704284,8.0851,8.0923,8.0851,8.0923,145663.5319
2011-03-02 14:10:00,22.7,22.7,22.69,22.7,142737.72204806688,8.0923,8.0923,8.0887,8.0923,142737.722
2011-03-02 14:15:00,22.7,22.71,22.69,22.7,105956.11285266458,8.0923,8.0958,8.0887,8.0923,105956.1129
2011-03-02 14:20:00,22.7,22.72,22.69,22.7,138349.00731452456,8.0923,8.0994,8.0887,8.0923,138349.0073
2011-03-02 14:25:00,22.7,22.71,22.69,22.7,171159.87460815045,8.0923,8.0958,8.0887,8.0923,171159.8746
2011-03-02 14:30:00,22.7,22.72,22.7,22.71,112852.6645768025,8.0923,8.0994,8.0923,8.0958,112852.6646
2011-03-02 14:35:00,22.7,22.75,22.7,22.73,178056.4263322884,8.0923,8.1101,8.0923,8.103,178056.4263
2011-03-02 14:40:00,22.73,22.75,22.73,22.74,118913.27063740855,8.103,8.1101,8.103,8.1065,118913.2706
2011-03-02 14:45:00,22.75,22.77,22.75,22.75,105329.15360501569,8.1101,8.1172,8.1101,8.1101,105329.1536
2011-03-02 14:50:00,22.75,22.76,22.73,22.75,116196.44723093,8.1101,8.1137,8.103,8.1101,116196.4472
2011-03-02 14:55:00,22.76,22.76,22.75,22.76,116614.42006269592,8.1137,8.1137,8.1101,8.1137,116614.4201
2011-03-02 15:00:00,22.76,22.78,22.75,22.76,160919.54022988505,8.1137,8.1208,8.1101,8.1137,160919.5402
2011-03-02 15:05:00,22.76,22.78,22.75,22.77,131870.42842215256,8.1137,8.1208,8.1101,8.1172,131870.4284
2011-03-02 15:10:00,22.77,22.77,22.76,22.77,56635.31870428422,8.1172,8.1172,8.1137,8.1172,56635.3187
2011-03-02 15:15:00,22.77,22.77,22.76,22.77,90282.131661442,8.1172,8.1172,8.1137,8.1172,90282.1317
2011-03-02 15:20:00,22.76,22.79,22.76,22.78,203343.78265412748,8.1137,8.1244,8.1137,8.1208,203343.7827
2011-03-02 15:25:00,22.78,22.79,22.78,22.78,198119.1222570533,8.1208,8.1244,8.1208,8.1208,198119.1223
2011-03-02 15:30:00,22.78,22.79,22.78,22.79,194566.35318704284,8.1208,8.1244,8.1208,8.1244,194566.3532
2011-03-02 15:35:00,22.79,22.79,22.76,22.78,183908.0459770115,8.1244,8.1244,8.1137,8.1208,183908.046
2011-03-02 15:40:00,22.78,22.79,22.77,22.78,191013.5841170324,8.1208,8.1244,8.1172,8.1208,191013.5841
2011-03-02 15:45:00,22.78,22.8,22.77,22.79,363845.3500522466,8.1208,8.1279,8.1172,8.1244,363845.3501
2011-03-02 15:50:00,22.79,22.8,22.79,22.8,423824.4514106583,8.1244,8.1279,8.1244,8.1279,423824.4514
2011-03-02 15:55:00,22.8,22.81,22.78,22.81,808777.4294670846,8.1279,8.1315,8.1208,8.1315,808777.4295
2011-03-03 09:30:00,22.93,22.99,22.89,22.98,512643.6781609195,8.1743,8.1957,8.16,8.1921,512643.6782
2011-03-03 09:35:00,22.99,23.01,22.96,22.96,151515.15151515152,8.1957,8.2028,8.185,8.185,151515.1515
2011-03-03 09:40:00,22.96,23.0,22.95,22.98,119122.25705329153,8.185,8.1992,8.1814,8.1921,119122.2571
2011-03-03 09:45:00,22.98,22.99,22.95,22.95,168861.02403343783,8.1921,8.1957,8.1814,8.1814,168861.024
2011-03-03 09:50:00,22.95,22.95,22.89,22.9,249738.7669801463,8.1814,8.1814,8.16,8.1636,249738.767
2011-03-03 09:55:00,22.91,22.97,22.9,22.96,171995.82027168234,8.1671,8.1885,8.1636,8.185,171995.8203
2011-03-03 10:00:00,22.96,22.98,22.93,22.97,300313.4796238244,8.185,8.1921,8.1743,8.1885,300313.4796
2011-03-03 10:05:00,22.97,22.97,22.95,22.95,310135.8411703239,8.1885,8.1885,8.1814,8.1814,310135.8412
2011-03-03 10:10:00,22.95,22.95,22.92,22.94,240543.3646812957,8.1814,8.1814,8.1707,8.1778,240543.3647
2011-03-03 10:15:00,22.94,22.96,22.94,22.95,167607.10553814002,8.1778,8.185,8.1778,8.1814,167607.1055
2011-03-03 10:20:00,22.95,22.99,22.95,22.99,148380.355276907,8.1814,8.1957,8.1814,8.1957,148380.3553
2011-03-03 10:25:00,22.99,22.99,22.97,22.97,124346.91745036573,8.1957,8.1957,8.1885,8.1885,124346.9175
2011-03-03 10:30:00,22.97,22.99,22.96,22.98,184117.03239289444,8.1885,8.1957,8.185,8.1921,184117.0324
2011-03-03 10:35:00,22.97,22.98,22.95,22.97,243678.1609195402,8.1885,8.1921,8.1814,8.1885,243678.1609
2011-03-03 10:40:00,22.97,23.0,22.97,22.99,321003.1347962382,8.1885,8.1992,8.1885,8.1957,321003.1348
2011-03-03 10:45:00,22.99,23.0,22.97,22.97,287147.3354231975,8.1957,8.1992,8.1885,8.1885,287147.3354
2011-03-03 10:50:00,22.97,22.99,22.95,22.96,126018.80877742948,8.1885,8.1957,8.1814,8.185,126018.8088
2011-03-03 10:55:00,22.95,22.99,22.95,22.99,331661.4420062696,8.1814,8.1957,8.1814,8.1957,331661.442
2011-03-03 11:00:00,22.99,23.0,22.97,22.98,150052.24660397074,8.1957,8.1992,8.1885,8.1921,150052.2466
2011-03-03 11:05:00,22.98,23.01,22.98,23.0,217345.8725182863,8.1921,8.2028,8.1921,8.1992,217345.8725
2011-03-03 11:10:00,23.0,23.01,22.99,23.0,208150.4702194357,8.1992,8.2028,8.1957,8.1992,208150.4702
2011-03-03 11:15:00,23.01,23.01,22.98,23.0,167816.091954023,8.2028,8.2028,8.1921,8.1992,167816.092
2011-03-03 11:20:00,23.0,23.0,22.95,22.97,239080.4597701149,8.1992,8.1992,8.1814,8.1885,239080.4598
2011-03-03 11:25:00,22.98,22.98,22.94,22.95,272100.3134796238,8.1921,8.1921,8.1778,8.1814,272100.3135
2011-03-03 11:30:00,22.95,22.95,22.94,22.94,168443.0512016719,8.1814,8.1814,8.1778,8.1778,168443.0512
2011-03-03 11:35:00,22.94,22.96,22.94,22.96,98850.57471264368,8.1778,8.185,8.1778,8.185,98850.5747
2011-03-03 11:40:00,22.95,22.98,22.94,22.97,142528.7356321839,8.1814,8.1921,8.1778,8.1885,142528.7356
2011-03-03 11:45:00,22.97,22.97,22.96,22.97,114733.5423197492,8.1885,8.1885,8.185,8.1885,114733.5423
2011-03-03 11:50:00,22.97,23.01,22.97,23.0,142319.74921630093,8.1885,8.2028,8.1885,8.1992,142319.7492
2011-03-03 11:55:00,23.01,23.02,23.0,23.02,172204.80668756532,8.2028,8.2063,8.1992,8.2063,172204.8067
2011-03-03 12:00:00,23.02,23.03,23.01,23.03,226541.27481713687,8.2063,8.2099,8.2028,8.2099,226541.2748
2011-03-03 12:05:00,23.02,23.03,23.01,23.02,117659.35214211076,8.2063,8.2099,8.2028,8.2063,117659.3521
2011-03-03 12:10:00,23.02,23.03,23.02,23.03,112225.7053291536,8.2063,8.2099,8.2063,8.2099,112225.7053
2011-03-03 12:15:00,23.03,23.04,23.03,23.03,136468.12957157785,8.2099,8.2135,8.2099,8.2099,136468.1296
2011-03-03 12:20:00,23.03,23.03,23.01,23.03,229676.07105538136,8.2099,8.2099,8.2028,8.2099,229676.0711
2011-03-03 12:25:00,23.03,23.03,23.02,23.02,89028.2131661442,8.2099,8.2099,8.2063,8.2063,89028.2132
2011-03-03 12:30:00,23.02,23.02,23.01,23.02,155485.8934169279,8.2063,8.2063,8.2028,8.2063,155485.8934
2011-03-03 12:35:00,23.02,23.02,23.02,23.02,56635.31870428422,8.2063,8.2063,8.2063,8.2063,56635.3187
2011-03-03 12:40:00,23.02,23.02,22.99,23.0,206687.56530825497,8.2063,8.2063,8.1957,8.1992,206687.5653
2011-03-03 12:45:00,22.99,23.0,22.97,22.99,117241.37931034484,8.1957,8.1992,8.1885,8.1957,117241.3793
2011-03-03 12:50:00,22.99,23.03,22.99,23.03,117032.39289446184,8.1957,8.2099,8.1957,8.2099,117032.3929
2011-03-03 12:55:00,23.03,23.04,23.02,23.02,101985.3709508882,8.2099,8.2135,8.2063,8.2063,101985.371
2011-03-03 13:00:00,23.03,23.03,23.02,23.03,113897.59665621734,8.2099,8.2099,8.2063,8.2099,113897.5967
2011-03-03 13:05:00,23.03,23.03,23.02,23.03,72100.31347962382,8.2099,8.2099,8.2063,8.2099,72100.3135
2011-03-03 13:10:00,23.03,23.03,23.01,23.01,142946.70846394985,8.2099,8.2099,8.2028,8.2028,142946.7085
2011-03-03 13:15:00,23.01,23.02,23.01,23.02,133333.33333333334,8.2028,8.2063,8.2028,8.2063,133333.3333
2011-03-03 13:20:00,23.02,23.04,23.02,23.03,172831.7659352142,8.2063,8.2135,8.2063,8.2099,172831.7659
2011-03-03 13:25:00,23.03,23.04,23.02,23.03,146290.49111807733,8.2099,8.2135,8.2063,8.2099,146290.4911
2011-03-03 13:30:00,23.03,23.04,23.03,23.04,80668.7565308255,8.2099,8.2135,8.2099,8.2135,80668.7565
2011-03-03 13:35:00,23.04,23.04,23.03,23.03,145036.57262277952,8.2135,8.2135,8.2099,8.2099,145036.5726
2011-03-03 13:40:00,23.03,23.04,23.03,23.03,78160.91954022988,8.2099,8.2135,8.2099,8.2099,78160.9195
2011-03-03 13:45:00,23.03,23.04,23.02,23.03,152978.05642633227,8.2099,8.2135,8.2063,8.2099,152978.0564
2011-03-03 13:50:00,23.02,23.03,23.0,23.01,113061.65099268548,8.2063,8.2099,8.1992,8.2028,113061.651
2011-03-03 13:55:00,23.0,23.03,23.0,23.03,188296.76071055385,8.1992,8.2099,8.1992,8.2099,188296.7607
2011-03-03 14:00:00,23.03,23.04,23.03,23.03,109508.88192267502,8.2099,8.2135,8.2099,8.2099,109508.8819
2011-03-03 14:05:00,23.03,23.03,23.02,23.02,159874.60815047022,8.2099,8.2099,8.2063,8.2063,159874.6082
2011-03-03 14:10:00,23.02,23.03,23.01,23.01,233646.8129571578,8.2063,8.2099,8.2028,8.2028,233646.813
2011-03-03 14:15:00,23.02,23.03,23.01,23.03,107836.99059561128,8.2063,8.2099,8.2028,8.2099,107836.9906
2011-03-03 14:20:00,23.03,23.03,23.01,23.02,157157.78474399162,8.2099,8.2099,8.2028,8.2063,157157.7847
2011-03-03 14:25:00,23.01,23.03,23.01,23.02,128108.67293625914,8.2028,8.2099,8.2028,8.2063,128108.6729
2011-03-03 14:30:00,23.02,23.03,23.02,23.02,112225.7053291536,8.2063,8.2099,8.2063,8.2063,112225.7053
2011-03-03 14:35:00,23.02,23.03,23.02,23.03,171995.82027168234,8.2063,8.2099,8.2063,8.2099,171995.8203
2011-03-03 14:40:00,23.03,23.06,23.03,23.06,242842.21525600835,8.2099,8.2206,8.2099,8.2206,242842.2153
2011-03-03 14:45:00,23.06,23.07,23.05,23.06,340856.8443051202,8.2206,8.2242,8.217,8.2206,340856.8443
2011-03-03 14:50:00,23.06,23.06,23.06,23.06,113061.65099268548,8.2206,8.2206,8.2206,8.2206,113061.651
2011-03-03 14:55:00,23.06,23.08,23.06,23.08,198119.1222570533,8.2206,8.2277,8.2206,8.2277,198119.1223
2011-03-03 15:00:00,23.08,23.11,23.07,23.1,418181.8181818182,8.2277,8.2384,8.2242,8.2349,418181.8182
2011-03-03 15:05:00,23.11,23.12,23.09,23.1,244305.1201671892,8.2384,8.242,8.2313,8.2349,244305.1202
2011-03-03 15:10:00,23.1,23.12,23.09,23.1,315151.51515151514,8.2349,8.242,8.2313,8.2349,315151.5152
2011-03-03 15:15:00,23.1,23.12,23.09,23.11,476489.0282131661,8.2349,8.242,8.2313,8.2384,476489.0282
2011-03-03 15:20:00,23.11,23.13,23.1,23.13,235945.6635318704,8.2384,8.2456,8.2349,8.2456,235945.6635
2011-03-03 15:25:00,23.12,23.14,23.12,23.13,303657.262277952,8.242,8.2491,8.242,8.2456,303657.2623
2011-03-03 15:30:00,23.13,23.15,23.13,23.13,504493.20794148376,8.2456,8.2527,8.2456,8.2456,504493.2079
2011-03-03 15:35:00,23.14,23.14,23.13,23.14,500940.43887147336,8.2491,8.2491,8.2456,8.2491,500940.4389
2011-03-03 15:40:00,23.14,23.15,23.14,23.15,267293.6259143156,8.2491,8.2527,8.2491,8.2527,267293.6259
2011-03-03 15:45:00,23.15,23.16,23.12,23.14,522675.02612330194,8.2527,8.2563,8.242,8.2491,522675.0261
2011-03-03 15:50:00,23.14,23.15,23.14,23.15,356321.83908045973,8.2491,8.2527,8.2491,8.2527,356321.8391
2011-03-03 15:55:00,23.14,23.15,23.13,23.15,646812.9571577847,8.2491,8.2527,8.2456,8.2527,646812.9572
2011-03-04 09:30:00,23.1,23.2,23.1,23.19,496133.75130616507,8.2349,8.2705,8.2349,8.2669,496133.7513
2011-03-04 09:35:00,23.19,23.2,23.13,23.14,308463.94984326017,8.2669,8.2705,8.2456,8.2491,308463.9498
2011-03-04 09:40:00,23.14,23.2,23.14,23.14,150052.24660397074,8.2491,8.2705,8.2491,8.2491,150052.2466
2011-03-04 09:45:00,23.13,23.14,23.09,23.14,148589.34169278995,8.2456,8.2491,8.2313,8.2491,148589.3417
2011-03-04 09:50:00,23.14,23.22,23.13,23.22,320585.1619644723,8.2491,8.2776,8.2456,8.2776,320585.162
2011-03-04 09:55:00,23.21,23.29,23.21,23.26,447230.9299895506,8.2741,8.3026,8.2741,8.2919,447230.93
2011-03-04 10:00:00,23.26,23.3,23.25,23.26,277951.9331243469,8.2919,8.3062,8.2883,8.2919,277951.9331
2011-03-04 10:05:00,23.26,23.28,23.23,23.25,599791.013584117,8.2919,8.299,8.2812,8.2883,599791.0136
2011-03-04 10:10:00,23.25,23.26,23.2,23.21,263322.8840125392,8.2883,8.2919,8.2705,8.2741,263322.884
2011-03-04 10:15:00,23.21,23.32,23.21,23.32,634691.7450365726,8.2741,8.3133,8.2741,8.3133,634691.745
2011-03-04 10:20:00,23.32,23.37,23.28,23.37,473145.24555903865,8.3133,8.3311,8.299,8.3311,473145.2456
2011-03-04 10:25:00,23.37,23.42,23.36,23.41,731452.4555903866,8.3311,8.3489,8.3276,8.3454,731452.4556
2011-03-04 10:30:00,23.42,23.42,23.37,23.4,613584.1170323929,8.3489,8.3489,8.3311,8.3418,613584.117
2011-03-04 10:35:00,23.4,23.42,23.37,23.4,323719.95820271684,8.3418,8.3489,8.3311,8.3418,323719.9582
2011-03-04 10:40:00,23.4,23.4,23.33,23.33,211494.2528735632,8.3418,8.3418,8.3169,8.3169,211494.2529
2011-03-04 10:45:00,23.33,23.35,23.33,23.34,203343.78265412748,8.3169,8.324,8.3169,8.3204,203343.7827
2011-03-04 10:50:00,23.33,23.37,23.33,23.35,218599.7910135841,8.3169,8.3311,8.3169,8.324,218599.791
2011-03-04 10:55:00,23.35,23.37,23.34,23.36,270219.4357366771,8.324,8.3311,8.3204,8.3276,270219.4357
2011-03-04 11:00:00,23.35,23.36,23.32,23.33,258098.223615465,8.324,8.3276,8.3133,8.3169,258098.2236
2011-03-04 11:05:00,23.33,23.33,23.31,23.31,322257.05329153605,8.3169,8.3169,8.3097,8.3097,322257.0533
2011-03-04 11:10:00,23.31,23.31,23.29,23.3,298641.5882967607,8.3097,8.3097,8.3026,8.3062,298641.5883
2011-03-04 11:15:00,23.3,23.33,23.28,23.31,279623.8244514107,8.3062,8.3169,8.299,8.3097,279623.8245
2011-03-04 11:20:00,23.31,23.34,23.3,23.32,294043.8871473354,8.3097,8.3204,8.3062,8.3133,294043.8871
2011-03-04 11:25:00,23.32,23.34,23.3,23.3,186624.8693834901,8.3133,8.3204,8.3062,8.3062,186624.8694
2011-03-04 11:30:00,23.3,23.35,23.28,23.31,402089.8641588297,8.3062,8.324,8.299,8.3097,402089.8642
2011-03-04 11:35:00,23.31,23.34,23.3,23.33,182654.1274817137,8.3097,8.3204,8.3062,8.3169,182654.1275
2011-03-04 11:40:00,23.33,23.37,23.33,23.34,176593.5214211076,8.3169,8.3311,8.3169,8.3204,176593.5214
2011-03-04 11:45:00,23.34,23.35,23.31,23.34,134378.26541274818,8.3204,8.324,8.3097,8.3204,134378.2654
2011-03-04 11:50:00,23.34,23.35,23.33,23.34,113061.65099268548,8.3204,8.324,8.3169,8.3204,113061.651
2011-03-04 11:55:00,23.34,23.34,23.29,23.3,224660.39707419017,8.3204,8.3204,8.3026,8.3062,224660.3971
2011-03-04 12:00:00,23.3,23.32,23.28,23.29,242842.21525600835,8.3062,8.3133,8.299,8.3026,242842.2153
2011-03-04 12:05:00,23.29,23.3,23.27,23.3,158411.70323928943,8.3026,8.3062,8.2955,8.3062,158411.7032
2011-03-04 12:10:00,23.3,23.3,23.26,23.26,454754.4409613375,8.3062,8.3062,8.2919,8.2919,454754.441
2011-03-04 12:15:00,23.26,23.29,23.26,23.27,242424.2424242424,8.2919,8.3026,8.2919,8.2955,242424.2424
2011-03-04 12:20:00,23.26,23.27,23.23,23.25,334378.2654127481,8.2919,8.2955,8.2812,8.2883,334378.2654
2011-03-04 12:25:00,23.25,23.27,23.25,23.26,229467.0846394984,8.2883,8.2955,8.2883,8.2919,229467.0846
2011-03-04 12:30:00,23.26,23.27,23.25,23.26,571995.8202716823,8.2919,8.2955,8.2883,8.2919,571995.8203
2011-03-04 12:35:00,23.27,23.3,23.26,23.29,343991.6405433647,8.2955,8.3062,8.2919,8.3026,343991.6405
2011-03-04 12:40:00,23.28,23.3,23.27,23.3,160083.5945663532,8.299,8.3062,8.2955,8.3062,160083.5946
2011-03-04 12:45:00,23.29,23.32,23.29,23.32,206060.60606060605,8.3026,8.3133,8.3026,8.3133,206060.6061
2011-03-04 12:50:00,23.32,23.33,23.3,23.32,172413.79310344826,8.3133,8.3169,8.3062,8.3133,172413.7931
2011-03-04 12:55:00,23.32,23.33,23.3,23.31,157157.78474399162,8.3133,8.3169,8.3062,8.3097,157157.7847
2011-03-04 13:00:00,23.31,23.31,23.28,23.29,202298.85057471265,8.3097,8.3097,8.299,8.3026,202298.8506
2011-03-04 13:05:00,23.29,23.31,23.29,23.29,178683.3855799373,8.3026,8.3097,8.3026,8.3026,178683.3856
2011-03-04 13:10:00,23.29,23.3,23.27,23.28,197910.13584117035,8.3026,8.3062,8.2955,8.299,197910.1358
2011-03-04 13:15:00,23.28,23.28,23.25,23.26,315569.4879832811,8.299,8.299,8.2883,8.2919,315569.488
2011-03-04 13:20:00,23.26,23.3,23.26,23.3,137931.0344827586,8.2919,8.3062,8.2919,8.3062,137931.0345
2011-03-04 13:25:00,23.3,23.3,23.27,23.29,107628.00417972832,8.3062,8.3062,8.2955,8.3026,107628.0042
2011-03-04 13:30:00,23.29,23.3,23.27,23.3,107419.01776384536,8.3026,8.3062,8.2955,8.3062,107419.0178
2011-03-04 13:35:00,23.29,23.31,23.28,23.29,156948.79832810868,8.3026,8.3097,8.299,8.3026,156948.7983
2011-03-04 13:40:00,23.3,23.3,23.28,23.28,242006.26959247648,8.3062,8.3062,8.299,8.299,242006.2696
2011-03-04 13:45:00,23.28,23.29,23.26,23.27,447648.9028213166,8.299,8.3026,8.2919,8.2955,447648.9028
2011-03-04 13:50:00,23.27,23.29,23.26,23.28,435109.7178683386,8.2955,8.3026,8.2919,8.299,435109.7179
2011-03-04 13:55:00,23.28,23.29,23.27,23.28,265203.7617554859,8.299,8.3026,8.2955,8.299,265203.7618
2011-03-04 14:00:00,23.28,23.28,23.25,23.25,251619.644723093,8.299,8.299,8.2883,8.2883,251619.6447
2011-03-04 14:05:00,23.25,23.26,23.24,23.25,284012.53918495297,8.2883,8.2919,8.2848,8.2883,284012.5392
2011-03-04 14:10:00,23.25,23.27,23.24,23.26,150261.2330198537,8.2883,8.2955,8.2848,8.2919,150261.233
2011-03-04 14:15:00,23.26,23.26,23.25,23.26,123092.99895506792,8.2919,8.2919,8.2883,8.2919,123092.999
2011-03-04 14:20:00,23.26,23.28,23.26,23.26,286311.3897596656,8.2919,8.299,8.2919,8.2919,286311.3898
2011-03-04 14:25:00,23.26,23.27,23.25,23.27,188714.7335423197,8.2919,8.2955,8.2883,8.2955,188714.7335
2011-03-04 14:30:00,23.27,23.28,23.26,23.27,184952.9780564264,8.2955,8.299,8.2919,8.2955,184952.9781
2011-03-04 14:35:00,23.27,23.29,23.26,23.28,116405.43364681296,8.2955,8.3026,8.2919,8.299,116405.4336
2011-03-04 14:40:00,23.28,23.28,23.26,23.27,109090.90909090907,8.299,8.299,8.2919,8.2955,109090.9091
2011-03-04 14:45:00,23.27,23.28,23.27,23.27,116823.4064785789,8.2955,8.299,8.2955,8.2955,116823.4065
2011-03-04 14:50:00,23.27,23.28,23.27,23.28,196029.2580982236,8.2955,8.299,8.2955,8.299,196029.2581
2011-03-04 14:55:00,23.27,23.28,23.27,23.27,172413.79310344826,8.2955,8.299,8.2955,8.2955,172413.7931
2011-03-04 15:00:00,23.27,23.28,23.27,23.28,182236.1546499477,8.2955,8.299,8.2955,8.299,182236.1546
2011-03-04 15:05:00,23.28,23.28,23.27,23.28,208359.4566353187,8.299,8.299,8.2955,8.299,208359.4566
2011-03-04 15:10:00,23.28,23.28,23.27,23.28,250574.71264367813,8.299,8.299,8.2955,8.299,250574.7126
2011-03-04 15:15:00,23.28,23.28,23.26,23.28,297178.6833855799,8.299,8.299,8.2919,8.299,297178.6834
2011-03-04 15:20:00,23.28,23.28,23.25,23.25,274608.15047021944,8.299,8.299,8.2883,8.2883,274608.1505
2011-03-04 15:25:00,23.26,23.26,23.25,23.25,238035.5276907001,8.2919,8.2919,8.2883,8.2883,238035.5277
2011-03-04 15:30:00,23.25,23.26,23.23,23.24,340647.8578892372,8.2883,8.2919,8.2812,8.2848,340647.8579
2011-03-04 15:35:00,23.24,23.26,23.24,23.25,204806.68756530824,8.2848,8.2919,8.2848,8.2883,204806.6876
2011-03-04 15:40:00,23.25,23.26,23.25,23.26,197492.1630094044,8.2883,8.2919,8.2883,8.2919,197492.163
2011-03-04 15:45:00,23.26,23.29,23.25,23.28,493834.9007314525,8.2919,8.3026,8.2883,8.299,493834.9007
2011-03-04 15:50:00,23.28,23.31,23.27,23.3,593103.448275862,8.299,8.3097,8.2955,8.3062,593103.4483
2011-03-04 15:55:00,23.3,23.31,23.28,23.3,743991.6405433647,8.3062,8.3097,8.299,8.3062,743991.6405
2011-03-07 09:30:00,23.4,23.4,23.28,23.28,434273.7722048067,8.3418,8.3418,8.299,8.299,434273.7722
2011-03-07 09:35:00,23.28,23.29,23.22,23.23,212330.19853709507,8.299,8.3026,8.2776,8.2812,212330.1985
2011-03-07 09:40:00,23.23,23.23,23.17,23.2,265621.7345872518,8.2812,8.2812,8.2598,8.2705,265621.7346
2011-03-07 09:45:00,23.2,23.23,23.18,23.21,208359.4566353187,8.2705,8.2812,8.2634,8.2741,208359.4566
2011-03-07 09:50:00,23.21,23.23,23.2,23.21,178056.4263322884,8.2741,8.2812,8.2705,8.2741,178056.4263
2011-03-07 09:55:00,23.21,23.21,23.21,23.21,85475.44409613375,8.2741,8.2741,8.2741,8.2741,85475.4441
2011-03-07 10:00:00,23.21,23.24,23.21,23.22,217763.84535005223,8.2741,8.2848,8.2741,8.2776,217763.8454
2011-03-07 10:05:00,23.22,23.25,23.22,23.24,178265.41274817137,8.2776,8.2883,8.2776,8.2848,178265.4127
2011-03-07 10:10:00,23.25,23.26,23.23,23.24,185161.9644723093,8.2883,8.2919,8.2812,8.2848,185161.9645
2011-03-07 10:15:00,23.24,23.24,23.23,23.23,139184.95297805642,8.2848,8.2848,8.2812,8.2812,139184.953
2011-03-07 10:20:00,23.23,23.27,23.23,23.25,325182.8631138976,8.2812,8.2955,8.2812,8.2883,325182.8631
2011-03-07 10:25:00,23.25,23.26,23.23,23.24,193730.40752351092,8.2883,8.2919,8.2812,8.2848,193730.4075
2011-03-07 10:30:00,23.24,23.24,23.22,23.24,231974.92163009403,8.2848,8.2848,8.2776,8.2848,231974.9216
2011-03-07 10:35:00,23.24,23.25,23.2,23.2,216091.9540229885,8.2848,8.2883,8.2705,8.2705,216091.954
2011-03-07 10:40:00,23.2,23.22,23.19,23.19,287774.2946708464,8.2705,8.2776,8.2669,8.2669,287774.2947
2011-03-07 10:45:00,23.19,23.21,23.18,23.2,149843.26018808776,8.2669,8.2741,8.2634,8.2705,149843.2602
2011-03-07 10:50:00,23.19,23.21,23.17,23.18,94043.88714733542,8.2669,8.2741,8.2598,8.2634,94043.8871
2011-03-07 10:55:00,23.17,23.19,23.17,23.18,238453.50052246603,8.2598,8.2669,8.2598,8.2634,238453.5005
2011-03-07 11:00:00,23.19,23.21,23.18,23.19,258098.223615465,8.2669,8.2741,8.2634,8.2669,258098.2236
2011-03-07 11:05:00,23.19,23.21,23.17,23.2,236990.59561128527,8.2669,8.2741,8.2598,8.2705,236990.5956
2011-03-07 11:10:00,23.2,23.2,23.18,23.2,90909.09090909093,8.2705,8.2705,8.2634,8.2705,90909.0909
2011-03-07 11:15:00,23.2,23.2,23.19,23.2,85057.4712643678,8.2705,8.2705,8.2669,8.2705,85057.4713
2011-03-07 11:20:00,23.2,23.21,23.19,23.21,94670.84639498431,8.2705,8.2741,8.2669,8.2741,94670.8464
2011-03-07 11:25:00,23.21,23.22,23.2,23.21,201880.8777429467,8.2741,8.2776,8.2705,8.2741,201880.8777
2011-03-07 11:30:00,23.21,23.22,23.2,23.2,192267.5026123302,8.2741,8.2776,8.2705,8.2705,192267.5026
2011-03-07 11:35:00,23.2,23.21,23.18,23.2,128526.64576802508,8.2705,8.2741,8.2634,8.2705,128526.6458
2011-03-07 11:40:00,23.2,23.2,23.17,23.18,127272.72727272726,8.2705,8.2705,8.2598,8.2634,127272.7273
2011-03-07 11:45:00,23.18,23.2,23.17,23.18,159247.64890282133,8.2634,8.2705,8.2598,8.2634,159247.6489
2011-03-07 11:50:00,23.18,23.2,23.18,23.19,127063.7408568443,8.2634,8.2705,8.2634,8.2669,127063.7409
2011-03-07 11:55:00,23.19,23.19,23.16,23.18,127690.7001044932,8.2669,8.2669,8.2563,8.2634,127690.7001
2011-03-07 12:00:00,23.18,23.18,23.15,23.15,107001.0449320794,8.2634,8.2634,8.2527,8.2527,107001.0449
2011-03-07 12:05:00,23.15,23.17,23.15,23.17,110344.8275862069,8.2527,8.2598,8.2527,8.2598,110344.8276
2011-03-07 12:10:00,23.17,23.18,23.16,23.18,84848.48484848485,8.2598,8.2634,8.2563,8.2634,84848.4848
2011-03-07 12:15:00,23.18,23.18,23.16,23.16,76489.02821316614,8.2634,8.2634,8.2563,8.2563,76489.0282
2011-03-07 12:20:00,23.16,23.19,23.15,23.17,416300.94043887145,8.2563,8.2669,8.2527,8.2598,416300.9404
2011-03-07 12:25:00,23.17,23.19,23.16,23.18,146081.50470219436,8.2598,8.2669,8.2563,8.2634,146081.5047
2011-03-07 12:30:00,23.18,23.2,23.17,23.18,135005.22466039707,8.2634,8.2705,8.2598,8.2634,135005.2247
2011-03-07 12:35:00,23.18,23.19,23.16,23.18,64785.78892371996,8.2634,8.2669,8.2563,8.2634,64785.7889
2011-03-07 12:40:00,23.18,23.19,23.16,23.16,89655.1724137931,8.2634,8.2669,8.2563,8.2563,89655.1724
2011-03-07 12:45:00,23.16,23.17,23.14,23.14,98850.57471264368,8.2563,8.2598,8.2491,8.2491,98850.5747
2011-03-07 12:50:00,23.15,23.15,23.13,23.14,151724.13793103446,8.2527,8.2527,8.2456,8.2491,151724.1379
2011-03-07 12:55:00,23.14,23.16,23.14,23.15,148589.34169278995,8.2491,8.2563,8.2491,8.2527,148589.3417
2011-03-07 13:00:00,23.15,23.15,23.11,23.11,110762.80041797285,8.2527,8.2527,8.2384,8.2384,110762.8004
2011-03-07 13:05:00,23.11,23.13,23.1,23.12,107628.00417972832,8.2384,8.2456,8.2349,8.242,107628.0042
2011-03-07 13:10:00,23.12,23.12,23.11,23.12,128735.63218390803,8.242,8.242,8.2384,8.242,128735.6322
2011-03-07 13:15:00,23.12,23.15,23.12,23.14,105956.11285266458,8.242,8.2527,8.242,8.2491,105956.1129
2011-03-07 13:20:00,23.14,23.15,23.13,23.13,124555.90386624869,8.2491,8.2527,8.2456,8.2456,124555.9039
2011-03-07 13:25:00,23.14,23.15,23.13,23.15,74399.16405433646,8.2491,8.2527,8.2456,8.2527,74399.1641
2011-03-07 13:30:00,23.15,23.15,23.14,23.15,64367.81609195402,8.2527,8.2527,8.2491,8.2527,64367.8161
2011-03-07 13:35:00,23.15,23.16,23.15,23.15,77742.94670846395,8.2527,8.2563,8.2527,8.2527,77742.9467
2011-03-07 13:40:00,23.15,23.16,23.15,23.15,109299.89550679206,8.2527,8.2563,8.2527,8.2527,109299.8955
2011-03-07 13:45:00,23.15,23.15,23.13,23.15,204806.68756530824,8.2527,8.2527,8.2456,8.2527,204806.6876
2011-03-07 13:50:00,23.15,23.15,23.1,23.11,178892.37199582026,8.2527,8.2527,8.2349,8.2384,178892.372
2011-03-07 13:55:00,23.11,23.15,23.11,23.15,90700.10449320794,8.2384,8.2527,8.2384,8.2527,90700.1045
2011-03-07 14:00:00,23.15,23.15,23.13,23.14,119749.21630094045,8.2527,8.2527,8.2456,8.2491,119749.2163
2011-03-07 14:05:00,23.15,23.15,23.14,23.15,108463.94984326018,8.2527,8.2527,8.2491,8.2527,108463.9498
2011-03-07 14:10:00,23.15,23.15,23.11,23.12,182236.1546499477,8.2527,8.2527,8.2384,8.242,182236.1546
2011-03-07 14:15:00,23.11,23.15,23.11,23.15,156112.8526645768,8.2384,8.2527,8.2384,8.2527,156112.8527
2011-03-07 14:20:00,23.15,23.17,23.15,23.15,146290.49111807733,8.2527,8.2598,8.2527,8.2527,146290.4911
2011-03-07 14:25:00,23.15,23.16,23.15,23.15,141692.78996865204,8.2527,8.2563,8.2527,8.2527,141692.79
2011-03-07 14:30:00,23.15,23.16,23.15,23.15,143364.68129571577,8.2527,8.2563,8.2527,8.2527,143364.6813
2011-03-07 14:35:00,23.15,23.16,23.14,23.14,125391.84952978056,8.2527,8.2563,8.2491,8.2491,125391.8495
2011-03-07 14:40:00,23.14,23.14,23.13,23.14,85057.4712643678,8.2491,8.2491,8.2456,8.2491,85057.4713
2011-03-07 14:45:00,23.14,23.16,23.14,23.15,106583.07210031348,8.2491,8.2563,8.2491,8.2527,106583.0721
2011-03-07 14:50:00,23.15,23.17,23.15,23.17,129571.57784743993,8.2527,8.2598,8.2527,8.2598,129571.5778
2011-03-07 14:55:00,23.17,23.19,23.16,23.18,147126.4367816092,8.2598,8.2669,8.2563,8.2634,147126.4368
2011-03-07 15:00:00,23.18,23.19,23.16,23.17,152142.1107628004,8.2634,8.2669,8.2563,8.2598,152142.1108
2011-03-07 15:05:00,23.17,23.19,23.17,23.19,123301.98537095088,8.2598,8.2669,8.2598,8.2669,123301.9854
2011-03-07 15:10:00,23.19,23.21,23.19,23.2,137513.0616509927,8.2669,8.2741,8.2669,8.2705,137513.0617
2011-03-07 15:15:00,23.2,23.21,23.2,23.21,106583.07210031348,8.2705,8.2741,8.2705,8.2741,106583.0721
2011-03-07 15:20:00,23.21,23.21,23.18,23.19,124973.87669801465,8.2741,8.2741,8.2634,8.2669,124973.8767
2011-03-07 15:25:00,23.19,23.21,23.18,23.2,156948.79832810868,8.2669,8.2741,8.2634,8.2705,156948.7983
2011-03-07 15:30:00,23.2,23.22,23.19,23.22,210658.3072100313,8.2705,8.2776,8.2669,8.2776,210658.3072
2011-03-07 15:35:00,23.22,23.23,23.19,23.2,242006.26959247648,8.2776,8.2812,8.2669,8.2705,242006.2696
2011-03-07 15:40:00,23.2,23.22,23.19,23.2,206687.56530825497,8.2705,8.2776,8.2669,8.2705,206687.5653
2011-03-07 15:45:00,23.19,23.21,23.18,23.2,263322.8840125392,8.2669,8.2741,8.2634,8.2705,263322.884
2011-03-07 15:50:00,23.2,23.2,23.17,23.19,275862.0689655172,8.2705,8.2705,8.2598,8.2669,275862.069
2011-03-07 15:55:00,23.18,23.21,23.18,23.2,876489.0282131662,8.2634,8.2741,8.2634,8.2705,876489.0282
2011-03-08 09:30:00,23.2,23.3,23.18,23.26,340020.8986415883,8.2705,8.3062,8.2634,8.2919,340020.8986
2011-03-08 09:35:00,23.26,23.29,23.25,23.27,171577.8474399164,8.2919,8.3026,8.2883,8.2955,171577.8474
2011-03-08 09:40:00,23.27,23.29,23.24,23.24,222988.5057471264,8.2955,8.3026,8.2848,8.2848,222988.5057
2011-03-08 09:45:00,23.24,23.24,23.22,23.23,119540.22988505747,8.2848,8.2848,8.2776,8.2812,119540.2299
2011-03-08 09:50:00,23.23,23.24,23.21,23.23,99268.5475444096,8.2812,8.2848,8.2741,8.2812,99268.5475
2011-03-08 09:55:00,23.22,23.26,23.22,23.25,134378.26541274818,8.2776,8.2919,8.2776,8.2883,134378.2654
2011-03-08 10:00:00,23.24,23.26,23.22,23.23,173458.7251828631,8.2848,8.2919,8.2776,8.2812,173458.7252
2011-03-08 10:05:00,23.23,23.25,23.23,23.23,154440.96133751306,8.2812,8.2883,8.2812,8.2812,154440.9613
2011-03-08 10:10:00,23.23,23.26,23.21,23.24,359665.62173458724,8.2812,8.2919,8.2741,8.2848,359665.6217
2011-03-08 10:15:00,23.25,23.26,23.23,23.25,175966.56217345872,8.2883,8.2919,8.2812,8.2883,175966.5622
2011-03-08 10:20:00,23.25,23.29,23.25,23.28,208986.4158829676,8.2883,8.3026,8.2883,8.299,208986.4159
2011-03-08 10:25:00,23.28,23.28,23.26,23.28,97805.64263322884,8.299,8.299,8.2919,8.299,97805.6426
2011-03-08 10:30:00,23.28,23.31,23.26,23.28,341483.80355276907,8.299,8.3097,8.2919,8.299,341483.8036
2011-03-08 10:35:00,23.28,23.29,23.24,23.29,164263.32288401254,8.299,8.3026,8.2848,8.3026,164263.3229
2011-03-08 10:40:00,23.29,23.31,23.27,23.28,224660.39707419017,8.3026,8.3097,8.2955,8.299,224660.3971
2011-03-08 10:45:00,23.28,23.3,23.28,23.3,114733.5423197492,8.299,8.3062,8.299,8.3062,114733.5423
2011-03-08 10:50:00,23.3,23.3,23.27,23.28,160501.5673981191,8.3062,8.3062,8.2955,8.299,160501.5674
2011-03-08 10:55:00,23.27,23.3,23.27,23.28,87356.32183908045,8.2955,8.3062,8.2955,8.299,87356.3218
2011-03-08 11:00:00,23.28,23.29,23.26,23.27,181400.20898641588,8.299,8.3026,8.2919,8.2955,181400.209
2011-03-08 11:05:00,23.26,23.27,23.26,23.26,133751.30616509926,8.2919,8.2955,8.2919,8.2919,133751.3062
2011-03-08 11:10:00,23.26,23.27,23.26,23.26,163636.36363636362,8.2919,8.2955,8.2919,8.2919,163636.3636
2011-03-08 11:15:00,23.27,23.28,23.24,23.26,165726.22779519332,8.2955,8.299,8.2848,8.2919,165726.2278
2011-03-08 11:20:00,23.25,23.27,23.24,23.26,325391.84952978056,8.2883,8.2955,8.2848,8.2919,325391.8495
2011-03-08 11:25:00,23.26,23.28,23.26,23.28,100940.43887147336,8.2919,8.299,8.2919,8.299,100940.4389
2011-03-08 11:30:00,23.28,23.3,23.27,23.29,114106.58307210031,8.299,8.3062,8.2955,8.3026,114106.5831
2011-03-08 11:35:00,23.29,23.29,23.28,23.28,124764.89028213166,8.3026,8.3026,8.299,8.299,124764.8903
2011-03-08 11:40:00,23.28,23.3,23.27,23.29,147126.4367816092,8.299,8.3062,8.2955,8.3026,147126.4368
2011-03-08 11:45:00,23.28,23.3,23.28,23.28,117868.33855799372,8.299,8.3062,8.299,8.299,117868.3386
2011-03-08 11:50:00,23.28,23.3,23.27,23.3,129989.55067920584,8.299,8.3062,8.2955,8.3062,129989.5507
2011-03-08 11:55:00,23.3,23.31,23.29,23.31,292580.98223615467,8.3062,8.3097,8.3026,8.3097,292580.9822
2011-03-08 12:00:00,23.31,23.33,23.31,23.32,101567.39811912226,8.3097,8.3169,8.3097,8.3133,101567.3981
2011-03-08 12:05:00,23.32,23.33,23.31,23.33,83385.57993730408,8.3133,8.3169,8.3097,8.3169,83385.5799
2011-03-08 12:10:00,23.32,23.34,23.32,23.32,143991.6405433647,8.3133,8.3204,8.3133,8.3133,143991.6405
2011-03-08 12:15:00,23.32,23.34,23.31,23.34,59979.1013584117,8.3133,8.3204,8.3097,8.3204,59979.1014
2011-03-08 12:20:00,23.34,23.37,23.34,23.37,138349.00731452456,8.3204,8.3311,8.3204,8.3311,138349.0073
2011-03-08 12:25:00,23.37,23.37,23.33,23.34,109717.868338558,8.3311,8.3311,8.3169,8.3204,109717.8683
2011-03-08 12:30:00,23.34,23.35,23.31,23.31,78996.86520376176,8.3204,8.324,8.3097,8.3097,78996.8652
2011-03-08 12:35:00,23.32,23.34,23.31,23.32,111598.7460815047,8.3133,8.3204,8.3097,8.3133,111598.7461
2011-03-08 12:40:00,23.32,23.33,23.29,23.33,216927.8996865204,8.3133,8.3169,8.3026,8.3169,216927.8997
2011-03-08 12:45:00,23.33,23.33,23.3,23.31,101985.3709508882,8.3169,8.3169,8.3062,8.3097,101985.371
2011-03-08 12:50:00,23.3,23.33,23.3,23.33,49947.75339602926,8.3062,8.3169,8.3062,8.3169,49947.7534
2011-03-08 12:55:00,23.33,23.33,23.31,23.33,66875.65308254963,8.3169,8.3169,8.3097,8.3169,66875.6531
2011-03-08 13:00:00,23.33,23.34,23.32,23.34,76280.04179728318,8.3169,8.3204,8.3133,8.3204,76280.0418
2011-03-08 13:05:00,23.34,23.34,23.33,23.33,44096.133751306166,8.3204,8.3204,8.3169,8.3169,44096.1338
2011-03-08 13:10:00,23.34,23.35,23.33,23.35,102403.34378265412,8.3204,8.324,8.3169,8.324,102403.3438
2011-03-08 13:15:00,23.35,23.35,23.33,23.34,204179.7283176593,8.324,8.324,8.3169,8.3204,204179.7283
2011-03-08 13:20:00,23.34,23.35,23.33,23.35,103657.26227795192,8.3204,8.324,8.3169,8.324,103657.2623
2011-03-08 13:25:00,23.34,23.35,23.34,23.34,75235.10971786834,8.3204,8.324,8.3204,8.3204,75235.1097
2011-03-08 13:30:00,23.34,23.35,23.32,23.35,148798.32810867293,8.3204,8.324,8.3133,8.324,148798.3281
2011-03-08 13:35:00,23.35,23.35,23.34,23.35,61233.01985370951,8.324,8.324,8.3204,8.324,61233.0199
2011-03-08 13:40:00,23.34,23.35,23.33,23.34,68547.54440961337,8.3204,8.324,8.3169,8.3204,68547.5444
2011-03-08 13:45:00,23.34,23.35,23.33,23.35,88610.24033437826,8.3204,8.324,8.3169,8.324,88610.2403
2011-03-08 13:50:00,23.35,23.35,23.34,23.35,39707.419017763845,8.324,8.324,8.3204,8.324,39707.419
2011-03-08 13:55:00,23.35,23.35,23.32,23.33,98014.6290491118,8.324,8.324,8.3133,8.3169,98014.629
2011-03-08 14:00:00,23.33,23.34,23.31,23.31,100104.49320794149,8.3169,8.3204,8.3097,8.3097,100104.4932
2011-03-08 14:05:00,23.31,23.32,23.3,23.31,111389.75966562174,8.3097,8.3133,8.3062,8.3097,111389.7597
2011-03-08 14:10:00,23.32,23.32,23.3,23.3,90073.14524555903,8.3133,8.3133,8.3062,8.3062,90073.1452
2011-03-08 14:15:00,23.31,23.32,23.3,23.32,106583.07210031348,8.3097,8.3133,8.3062,8.3133,106583.0721
2011-03-08 14:20:00,23.32,23.33,23.31,23.32,66666.66666666667,8.3133,8.3169,8.3097,8.3133,66666.6667
2011-03-08 14:25:00,23.32,23.33,23.3,23.32,88401.25391849529,8.3133,8.3169,8.3062,8.3133,88401.2539
2011-03-08 14:30:00,23.32,23.33,23.29,23.29,87774.29467084639,8.3133,8.3169,8.3026,8.3026,87774.2947
2011-03-08 14:35:00,23.29,23.33,23.29,23.33,146708.46394984325,8.3026,8.3169,8.3026,8.3169,146708.4639
2011-03-08 14:40:00,23.33,23.34,23.31,23.34,110553.81400208986,8.3169,8.3204,8.3097,8.3204,110553.814
2011-03-08 14:45:00,23.34,23.36,23.33,23.35,69383.49007314524,8.3204,8.3276,8.3169,8.324,69383.4901
2011-03-08 14:50:00,23.35,23.37,23.34,23.37,79623.82445141066,8.324,8.3311,8.3204,8.3311,79623.8245
2011-03-08 14:55:00,23.36,23.36,23.34,23.35,111389.75966562174,8.3276,8.3276,8.3204,8.324,111389.7597
2011-03-08 15:00:00,23.35,23.36,23.34,23.34,115778.47439916406,8.324,8.3276,8.3204,8.3204,115778.4744
2011-03-08 15:05:00,23.34,23.36,23.33,23.36,93834.90073145244,8.3204,8.3276,8.3169,8.3276,93834.9007
2011-03-08 15:10:00,23.35,23.36,23.34,23.35,109926.85475444097,8.324,8.3276,8.3204,8.324,109926.8548
2011-03-08 15:15:00,23.35,23.35,23.33,23.33,235736.67711598743,8.324,8.324,8.3169,8.3169,235736.6771
2011-03-08 15:20:00,23.34,23.34,23.33,23.34,75653.08254963427,8.3204,8.3204,8.3169,8.3204,75653.0825
2011-03-08 15:25:00,23.33,23.34,23.31,23.32,172413.79310344826,8.3169,8.3204,8.3097,8.3133,172413.7931
2011-03-08 15:30:00,23.32,23.34,23.31,23.33,239707.41901776384,8.3133,8.3204,8.3097,8.3169,239707.419
2011-03-08 15:35:00,23.34,23.35,23.33,23.35,237408.5684430512,8.3204,8.324,8.3169,8.324,237408.5684
2011-03-08 15:40:00,23.35,23.36,23.33,23.35,173249.73876698015,8.324,8.3276,8.3169,8.324,173249.7388
2011-03-08 15:45:00,23.34,23.34,23.31,23.33,227377.2204806688,8.3204,8.3204,8.3097,8.3169,227377.2205
2011-03-08 15:50:00,23.33,23.34,23.31,23.33,202089.86415882967,8.3169,8.3204,8.3097,8.3169,202089.8642
2011-03-08 15:55:00,23.32,23.33,23.3,23.3,346708.46394984325,8.3133,8.3169,8.3062,8.3062,346708.4639
2011-03-09 09:30:00,23.32,23.37,23.32,23.32,282758.6206896552,8.3133,8.3311,8.3133,8.3133,282758.6207
2011-03-09 09:35:00,23.32,23.39,23.3,23.32,182236.1546499477,8.3133,8.3382,8.3062,8.3133,182236.1546
2011-03-09 09:40:00,23.32,23.36,23.27,23.28,170741.90177638453,8.3133,8.3276,8.2955,8.299,170741.9018
2011-03-09 09:45:00,23.27,23.31,23.24,23.3,332288.4012539185,8.2955,8.3097,8.2848,8.3062,332288.4013
2011-03-09 09:50:00,23.29,23.31,23.27,23.28,125391.84952978056,8.3026,8.3097,8.2955,8.299,125391.8495
2011-03-09 09:55:00,23.28,23.3,23.27,23.28,125391.84952978056,8.299,8.3062,8.2955,8.299,125391.8495
2011-03-09 10:00:00,23.28,23.31,23.26,23.3,138349.00731452456,8.299,8.3097,8.2919,8.3062,138349.0073
2011-03-09 10:05:00,23.3,23.33,23.3,23.33,86520.37617554859,8.3062,8.3169,8.3062,8.3169,86520.3762
2011-03-09 10:10:00,23.32,23.35,23.32,23.32,144618.59979101358,8.3133,8.324,8.3133,8.3133,144618.5998
2011-03-09 10:15:00,23.32,23.35,23.32,23.33,100313.47962382445,8.3133,8.324,8.3133,8.3169,100313.4796
2011-03-09 10:20:00,23.33,23.36,23.33,23.36,865621.7345872518,8.3169,8.3276,8.3169,8.3276,865621.7346
2011-03-09 10:25:00,23.36,23.4,23.35,23.39,142737.72204806688,8.3276,8.3418,8.324,8.3382,142737.722
2011-03-09 10:30:00,23.39,23.4,23.37,23.37,194357.36677115987,8.3382,8.3418,8.3311,8.3311,194357.3668
2011-03-09 10:35:00,23.37,23.39,23.34,23.35,180146.29049111807,8.3311,8.3382,8.3204,8.324,180146.2905
2011-03-09 10:40:00,23.35,23.35,23.33,23.34,91954.02298850576,8.324,8.324,8.3169,8.3204,91954.023
2011-03-09 10:45:00,23.33,23.34,23.33,23.34,96133.7513061651,8.3169,8.3204,8.3169,8.3204,96133.7513
2011-03-09 10:50:00,23.34,23.34,23.3,23.3,238871.473354232,8.3204,8.3204,8.3062,8.3062,238871.4734
2011-03-09 10:55:00,23.3,23.31,23.28,23.31,252037.6175548589,8.3062,8.3097,8.299,8.3097,252037.6176
2011-03-09 11:00:00,23.3,23.32,23.28,23.31,270010.44932079414,8.3062,8.3133,8.299,8.3097,270010.4493
2011-03-09 11:05:00,23.31,23.33,23.31,23.31,209822.36154649948,8.3097,8.3169,8.3097,8.3097,209822.3615
2011-03-09 11:10:00,23.31,23.32,23.28,23.28,121839.0804597701,8.3097,8.3133,8.299,8.299,121839.0805
2011-03-09 11:15:00,23.28,23.32,23.28,23.32,145663.5318704284,8.299,8.3133,8.299,8.3133,145663.5319
2011-03-09 11:20:00,23.31,23.33,23.31,23.32,121839.0804597701,8.3097,8.3169,8.3097,8.3133,121839.0805
2011-03-09 11:25:00,23.32,23.35,23.32,23.33,81504.70219435736,8.3133,8.324,8.3133,8.3169,81504.7022
2011-03-09 11:30:00,23.33,23.34,23.32,23.33,131243.46917450364,8.3169,8.3204,8.3133,8.3169,131243.4692
2011-03-09 11:35:00,23.33,23.36,23.32,23.35,110553.81400208986,8.3169,8.3276,8.3133,8.324,110553.814
2011-03-09 11:40:00,23.35,23.37,23.35,23.35,73145.24555903867,8.324,8.3311,8.324,8.324,73145.2456
2011-03-09 11:45:00,23.36,23.36,23.35,23.35,64367.81609195402,8.3276,8.3276,8.324,8.324,64367.8161
2011-03-09 11:50:00,23.35,23.38,23.34,23.37,185579.93730407525,8.324,8.3347,8.3204,8.3311,185579.9373
2011-03-09 11:55:00,23.38,23.39,23.38,23.39,157366.7711598746,8.3347,8.3382,8.3347,8.3382,157366.7712
2011-03-09 12:00:00,23.39,23.43,23.39,23.41,250156.7398119122,8.3382,8.3525,8.3382,8.3454,250156.7398
2011-03-09 12:05:00,23.41,23.41,23.38,23.38,105329.15360501569,8.3454,8.3454,8.3347,8.3347,105329.1536
2011-03-09 12:10:00,23.38,23.4,23.38,23.4,80459.77011494253,8.3347,8.3418,8.3347,8.3418,80459.7701
2011-03-09 12:15:00,23.4,23.42,23.4,23.42,99895.50679205851,8.3418,8.3489,8.3418,8.3489,99895.5068
2011-03-09 12:20:00,23.42,23.44,23.42,23.43,75444.0961337513,8.3489,8.3561,8.3489,8.3525,75444.0961
2011-03-09 12:25:00,23.43,23.43,23.41,23.41,204806.68756530824,8.3525,8.3525,8.3454,8.3454,204806.6876
2011-03-09 12:30:00,23.42,23.42,23.4,23.4,64158.82967607105,8.3489,8.3489,8.3418,8.3418,64158.8297
2011-03-09 12:35:00,23.4,23.41,23.38,23.39,76698.01462904911,8.3418,8.3454,8.3347,8.3382,76698.0146
2011-03-09 12:40:00,23.39,23.39,23.38,23.38,78996.86520376176,8.3382,8.3382,8.3347,8.3347,78996.8652
2011-03-09 12:45:00,23.38,23.42,23.38,23.42,124764.89028213166,8.3347,8.3489,8.3347,8.3489,124764.8903
2011-03-09 12:50:00,23.42,23.44,23.41,23.44,202507.8369905956,8.3489,8.3561,8.3454,8.3561,202507.837
2011-03-09 12:55:00,23.44,23.44,23.43,23.43,112225.7053291536,8.3561,8.3561,8.3525,8.3525,112225.7053
2011-03-09 13:00:00,23.43,23.44,23.41,23.42,147544.40961337512,8.3525,8.3561,8.3454,8.3489,147544.4096
2011-03-09 13:05:00,23.42,23.44,23.41,23.43,67920.58516196447,8.3489,8.3561,8.3454,8.3525,67920.5852
2011-03-09 13:10:00,23.43,23.44,23.43,23.43,50156.73981191222,8.3525,8.3561,8.3525,8.3525,50156.7398
2011-03-09 13:15:00,23.43,23.44,23.42,23.43,85475.44409613375,8.3525,8.3561,8.3489,8.3525,85475.4441
2011-03-09 13:20:00,23.43,23.44,23.42,23.43,70219.43573667711,8.3525,8.3561,8.3489,8.3525,70219.4357
2011-03-09 13:25:00,23.42,23.45,23.42,23.45,282967.60710553813,8.3489,8.3596,8.3489,8.3596,282967.6071
2011-03-09 13:30:00,23.44,23.45,23.44,23.44,86938.34900731452,8.3561,8.3596,8.3561,8.3561,86938.349
2011-03-09 13:35:00,23.45,23.45,23.42,23.43,141065.83072100312,8.3596,8.3596,8.3489,8.3525,141065.8307
2011-03-09 13:40:00,23.43,23.43,23.4,23.4,109926.85475444097,8.3525,8.3525,8.3418,8.3418,109926.8548
2011-03-09 13:45:00,23.41,23.42,23.4,23.41,97387.66980146292,8.3454,8.3489,8.3418,8.3454,97387.6698
2011-03-09 13:50:00,23.42,23.42,23.39,23.39,69174.50365726228,8.3489,8.3489,8.3382,8.3382,69174.5037
2011-03-09 13:55:00,23.39,23.41,23.39,23.39,132079.41483803553,8.3382,8.3454,8.3382,8.3382,132079.4148
2011-03-09 14:00:00,23.39,23.41,23.38,23.4,136677.1159874608,8.3382,8.3454,8.3347,8.3418,136677.116
2011-03-09 14:05:00,23.39,23.4,23.38,23.4,76280.04179728318,8.3382,8.3418,8.3347,8.3418,76280.0418
2011-03-09 14:10:00,23.4,23.41,23.39,23.41,59770.11494252874,8.3418,8.3454,8.3382,8.3454,59770.1149
2011-03-09 14:15:00,23.41,23.41,23.39,23.4,62904.91118077325,8.3454,8.3454,8.3382,8.3418,62904.9112
2011-03-09 14:20:00,23.4,23.42,23.4,23.42,129153.60501567398,8.3418,8.3489,8.3418,8.3489,129153.605
2011-03-09 14:25:00,23.42,23.44,23.41,23.43,288819.2267502612,8.3489,8.3561,8.3454,8.3525,288819.2268
2011-03-09 14:30:00,23.43,23.44,23.43,23.43,213375.1306165099,8.3525,8.3561,8.3525,8.3525,213375.1306
2011-03-09 14:35:00,23.43,23.44,23.41,23.43,181400.20898641588,8.3525,8.3561,8.3454,8.3525,181400.209
2011-03-09 14:40:00,23.43,23.45,23.42,23.45,153187.04284221525,8.3525,8.3596,8.3489,8.3596,153187.0428
2011-03-09 14:45:00,23.44,23.45,23.43,23.45,170950.8881922675,8.3561,8.3596,8.3525,8.3596,170950.8882
2011-03-09 14:50:00,23.45,23.47,23.44,23.46,196447.2309299896,8.3596,8.3668,8.3561,8.3632,196447.2309
2011-03-09 14:55:00,23.46,23.46,23.45,23.46,92371.99582027168,8.3632,8.3632,8.3596,8.3632,92371.9958
2011-03-09 15:00:00,23.46,23.47,23.45,23.47,201044.93207941484,8.3632,8.3668,8.3596,8.3668,201044.9321
2011-03-09 15:05:00,23.47,23.48,23.47,23.48,164472.3092998955,8.3668,8.3703,8.3668,8.3703,164472.3093
2011-03-09 15:10:00,23.48,23.48,23.47,23.48,203343.78265412748,8.3703,8.3703,8.3668,8.3703,203343.7827
2011-03-09 15:15:00,23.48,23.48,23.47,23.48,132706.37408568442,8.3703,8.3703,8.3668,8.3703,132706.3741
2011-03-09 15:20:00,23.48,23.51,23.47,23.5,433019.8537095088,8.3703,8.381,8.3668,8.3775,433019.8537
2011-03-09 15:25:00,23.5,23.5,23.48,23.49,268547.54440961336,8.3775,8.3775,8.3703,8.3739,268547.5444
2011-03-09 15:30:00,23.49,23.5,23.48,23.5,166980.1462904911,8.3739,8.3775,8.3703,8.3775,166980.1463
2011-03-09 15:35:00,23.5,23.5,23.46,23.47,194357.36677115987,8.3775,8.3775,8.3632,8.3668,194357.3668
2011-03-09 15:40:00,23.47,23.48,23.45,23.46,180982.23615465,8.3668,8.3703,8.3596,8.3632,180982.2362
2011-03-09 15:45:00,23.46,23.48,23.45,23.48,189341.69278996863,8.3632,8.3703,8.3596,8.3703,189341.6928
2011-03-09 15:50:00,23.48,23.49,23.46,23.46,306165.09926854755,8.3703,8.3739,8.3632,8.3632,306165.0993
2011-03-09 15:55:00,23.46,23.5,23.46,23.48,497178.6833855799,8.3632,8.3775,8.3632,8.3703,497178.6834
2011-03-10 09:30:00,23.36,23.42,23.35,23.37,389550.6792058516,8.3276,8.3489,8.324,8.3311,389550.6792
2011-03-10 09:35:00,23.37,23.37,23.28,23.29,275026.1233019854,8.3311,8.3311,8.299,8.3026,275026.1233
2011-03-10 09:40:00,23.29,23.32,23.26,23.31,228004.1797283177,8.3026,8.3133,8.2919,8.3097,228004.1797
2011-03-10 09:45:00,23.31,23.32,23.27,23.31,169696.9696969697,8.3097,8.3133,8.2955,8.3097,169696.9697
2011-03-10 09:50:00,23.31,23.32,23.29,23.29,147753.3960292581,8.3097,8.3133,8.3026,8.3026,147753.396
2011-03-10 09:55:00,23.29,23.3,23.26,23.3,256217.3458725183,8.3026,8.3062,8.2919,8.3062,256217.3459
2011-03-10 10:00:00,23.3,23.31,23.28,23.3,298432.60188087774,8.3062,8.3097,8.299,8.3062,298432.6019
2011-03-10 10:05:00,23.29,23.31,23.27,23.31,271682.34064785787,8.3026,8.3097,8.2955,8.3097,271682.3406
2011-03-10 10:10:00,23.31,23.31,23.29,23.31,288819.2267502612,8.3097,8.3097,8.3026,8.3097,288819.2268
2011-03-10 10:15:00,23.31,23.33,23.3,23.31,169278.99686520375,8.3097,8.3169,8.3062,8.3097,169278.9969
2011-03-10 10:20:00,23.32,23.35,23.32,23.33,167607.10553814002,8.3133,8.324,8.3133,8.3169,167607.1055
2011-03-10 10:25:00,23.33,23.33,23.31,23.31,131243.46917450364,8.3169,8.3169,8.3097,8.3097,131243.4692
2011-03-10 10:30:00,23.32,23.33,23.3,23.31,168652.03761755486,8.3133,8.3169,8.3062,8.3097,168652.0376
2011-03-10 10:35:00,23.31,23.31,23.3,23.31,428213.1661442006,8.3097,8.3097,8.3062,8.3097,428213.1661
2011-03-10 10:40:00,23.3,23.32,23.29,23.3,454963.4273772205,8.3062,8.3133,8.3026,8.3062,454963.4274
2011-03-10 10:45:00,23.3,23.31,23.3,23.31,229049.1118077325,8.3062,8.3097,8.3062,8.3097,229049.1118
2011-03-10 10:50:00,23.31,23.31,23.29,23.31,338766.9801462905,8.3097,8.3097,8.3026,8.3097,338766.9801
2011-03-10 10:55:00,23.31,23.32,23.28,23.3,328735.632183908,8.3097,8.3133,8.299,8.3062,328735.6322
2011-03-10 11:00:00,23.3,23.33,23.28,23.33,344827.5862068965,8.3062,8.3169,8.299,8.3169,344827.5862
2011-03-10 11:05:00,23.33,23.35,23.33,23.35,97387.66980146292,8.3169,8.324,8.3169,8.324,97387.6698
2011-03-10 11:10:00,23.35,23.37,23.34,23.37,192058.5161964472,8.324,8.3311,8.3204,8.3311,192058.5162
2011-03-10 11:15:00,23.37,23.39,23.36,23.37,183908.0459770115,8.3311,8.3382,8.3276,8.3311,183908.046
2011-03-10 11:20:00,23.37,23.39,23.35,23.36,293416.9278996865,8.3311,8.3382,8.324,8.3276,293416.9279
2011-03-10 11:25:00,23.36,23.39,23.35,23.36,522257.05329153605,8.3276,8.3382,8.324,8.3276,522257.0533
2011-03-10 11:30:00,23.36,23.39,23.36,23.39,351515.1515151515,8.3276,8.3382,8.3276,8.3382,351515.1515
2011-03-10 11:35:00,23.39,23.4,23.38,23.4,120167.18913270636,8.3382,8.3418,8.3347,8.3418,120167.1891
2011-03-10 11:40:00,23.4,23.4,23.37,23.38,87147.3354231975,8.3418,8.3418,8.3311,8.3347,87147.3354
2011-03-10 11:45:00,23.38,23.39,23.37,23.39,247648.90282131665,8.3347,8.3382,8.3311,8.3382,247648.9028
2011-03-10 11:50:00,23.39,23.41,23.38,23.39,159665.62173458724,8.3382,8.3454,8.3347,8.3382,159665.6217
2011-03-10 11:55:00,23.39,23.4,23.37,23.39,118495.29780564264,8.3382,8.3418,8.3311,8.3382,118495.2978
2011-03-10 12:00:00,23.39,23.4,23.38,23.39,72309.29989550679,8.3382,8.3418,8.3347,8.3382,72309.2999
2011-03-10 12:05:00,23.39,23.39,23.36,23.36,167607.10553814002,8.3382,8.3382,8.3276,8.3276,167607.1055
2011-03-10 12:10:00,23.36,23.39,23.36,23.37,180355.27690700104,8.3276,8.3382,8.3276,8.3311,180355.2769
2011-03-10 12:15:00,23.37,23.39,23.37,23.38,122466.039707419,8.3311,8.3382,8.3311,8.3347,122466.0397
2011-03-10 12:20:00,23.38,23.39,23.38,23.39,73145.24555903867,8.3347,8.3382,8.3347,8.3382,73145.2456
2011-03-10 12:25:00,23.39,23.39,23.36,23.38,117032.39289446184,8.3382,8.3382,8.3276,8.3347,117032.3929
2011-03-10 12:30:00,23.38,23.39,23.35,23.36,100731.45245559038,8.3347,8.3382,8.324,8.3276,100731.4525
2011-03-10 12:35:00,23.35,23.37,23.35,23.36,146708.46394984325,8.324,8.3311,8.324,8.3276,146708.4639
2011-03-10 12:40:00,23.37,23.37,23.36,23.36,58725.18286311389,8.3311,8.3311,8.3276,8.3276,58725.1829
2011-03-10 12:45:00,23.37,23.38,23.36,23.36,104075.23510971786,8.3311,8.3347,8.3276,8.3276,104075.2351
2011-03-10 12:50:00,23.36,23.39,23.36,23.37,160501.5673981191,8.3276,8.3382,8.3276,8.3311,160501.5674
2011-03-10 12:55:00,23.37,23.37,23.36,23.37,76698.01462904911,8.3311,8.3311,8.3276,8.3311,76698.0146
2011-03-10 13:00:00,23.37,23.39,23.36,23.36,143155.6948798328,8.3311,8.3382,8.3276,8.3276,143155.6949
2011-03-10 13:05:00,23.36,23.37,23.35,23.36,103657.26227795192,8.3276,8.3311,8.324,8.3276,103657.2623
2011-03-10 13:10:00,23.35,23.37,23.35,23.37,137722.04806687564,8.324,8.3311,8.324,8.3311,137722.0481
2011-03-10 13:15:00,23.37,23.37,23.35,23.37,198955.0679205852,8.3311,8.3311,8.324,8.3311,198955.0679
2011-03-10 13:20:00,23.37,23.37,23.31,23.31,149425.28735632185,8.3311,8.3311,8.3097,8.3097,149425.2874
2011-03-10 13:25:00,23.31,23.32,23.28,23.28,423615.4649947753,8.3097,8.3133,8.299,8.299,423615.465
2011-03-10 13:30:00,23.28,23.29,23.23,23.23,752142.1107628004,8.299,8.3026,8.2812,8.2812,752142.1108
2011-03-10 13:35:00,23.23,23.24,23.2,23.2,958829.6760710552,8.2812,8.2848,8.2705,8.2705,958829.6761
2011-03-10 13:40:00,23.2,23.24,23.2,23.21,264576.8025078369,8.2705,8.2848,8.2705,8.2741,264576.8025
2011-03-10 13:45:00,23.21,23.23,23.19,23.2,327690.7001044932,8.2741,8.2812,8.2669,8.2705,327690.7001
2011-03-10 13:50:00,23.19,23.2,23.16,23.16,258098.223615465,8.2669,8.2705,8.2563,8.2563,258098.2236
2011-03-10 13:55:00,23.16,23.22,23.16,23.21,241588.2967607105,8.2563,8.2776,8.2563,8.2741,241588.2968
2011-03-10 14:00:00,23.21,23.24,23.2,23.22,181191.2225705329,8.2741,8.2848,8.2705,8.2776,181191.2226
2011-03-10 14:05:00,23.22,23.25,23.21,23.24,148171.36886102404,8.2776,8.2883,8.2741,8.2848,148171.3689
2011-03-10 14:10:00,23.24,23.25,23.21,23.22,99059.56112852664,8.2848,8.2883,8.2741,8.2776,99059.5611
2011-03-10 14:15:00,23.21,23.24,23.21,23.24,95297.80564263322,8.2741,8.2848,8.2741,8.2848,95297.8056
2011-03-10 14:20:00,23.24,23.25,23.22,23.22,119331.2434691745,8.2848,8.2883,8.2776,8.2776,119331.2435
2011-03-10 14:25:00,23.23,23.24,23.22,23.23,98432.60188087774,8.2812,8.2848,8.2776,8.2812,98432.6019
2011-03-10 14:30:00,23.23,23.27,23.23,23.26,288401.25391849526,8.2812,8.2955,8.2812,8.2919,288401.2539
2011-03-10 14:35:00,23.26,23.29,23.26,23.28,178265.41274817137,8.2919,8.3026,8.2919,8.299,178265.4127
2011-03-10 14:40:00,23.29,23.29,23.25,23.25,168861.02403343783,8.3026,8.3026,8.2883,8.2883,168861.024
2011-03-10 14:45:00,23.25,23.26,23.24,23.26,127481.71368861024,8.2883,8.2919,8.2848,8.2919,127481.7137
2011-03-10 14:50:00,23.26,23.27,23.25,23.25,135841.17032392893,8.2919,8.2955,8.2883,8.2883,135841.1703
2011-03-10 14:55:00,23.25,23.26,23.24,23.24,177220.48066875653,8.2883,8.2919,8.2848,8.2848,177220.4807
2011-03-10 15:00:00,23.25,23.25,23.2,23.22,255172.41379310345,8.2883,8.2883,8.2705,8.2776,255172.4138
2011-03-10 15:05:00,23.22,23.25,23.21,23.25,126227.79519331244,8.2776,8.2883,8.2741,8.2883,126227.7952
2011-03-10 15:10:00,23.25,23.25,23.21,23.22,216927.8996865204,8.2883,8.2883,8.2741,8.2776,216927.8997
2011-03-10 15:15:00,23.22,23.23,23.21,23.21,250156.7398119122,8.2776,8.2812,8.2741,8.2741,250156.7398
2011-03-10 15:20:00,23.21,23.24,23.21,23.23,188296.76071055385,8.2741,8.2848,8.2741,8.2812,188296.7607
2011-03-10 15:25:00,23.22,23.23,23.21,23.22,236363.63636363635,8.2776,8.2812,8.2741,8.2776,236363.6364
2011-03-10 15:30:00,23.22,23.23,23.21,23.21,253709.50888192267,8.2776,8.2812,8.2741,8.2741,253709.5089
2011-03-10 15:35:00,23.21,23.22,23.2,23.21,328317.6593521421,8.2741,8.2776,8.2705,8.2741,328317.6594
2011-03-10 15:40:00,23.21,23.22,23.2,23.22,259561.12852664577,8.2741,8.2776,8.2705,8.2776,259561.1285
2011-03-10 15:45:00,23.21,23.22,23.19,23.21,412330.1985370951,8.2741,8.2776,8.2669,8.2741,412330.1985
2011-03-10 15:50:00,23.21,23.23,23.21,23.21,352142.1107628004,8.2741,8.2812,8.2741,8.2741,352142.1108
2011-03-10 15:55:00,23.21,23.22,23.21,23.22,528526.6457680251,8.2741,8.2776,8.2741,8.2776,528526.6458
2011-03-11 09:30:00,23.13,23.33,23.13,23.22,428004.17972831766,8.2456,8.3169,8.2456,8.2776,428004.1797
2011-03-11 09:35:00,23.23,23.23,23.11,23.19,386624.86938349006,8.2812,8.2812,8.2384,8.2669,386624.8694
2011-03-11 09:40:00,23.19,23.2,23.14,23.17,212748.17136886105,8.2669,8.2705,8.2491,8.2598,212748.1714
2011-03-11 09:45:00,23.17,23.17,23.12,23.14,133751.30616509926,8.2598,8.2598,8.242,8.2491,133751.3062
2011-03-11 09:50:00,23.14,23.17,23.12,23.15,193521.421107628,8.2491,8.2598,8.242,8.2527,193521.4211
2011-03-11 09:55:00,23.14,23.18,23.12,23.18,207314.52455590383,8.2491,8.2634,8.242,8.2634,207314.5246
2011-03-11 10:00:00,23.18,23.18,23.13,23.13,113270.63740856844,8.2634,8.2634,8.2456,8.2456,113270.6374
2011-03-11 10:05:00,23.13,23.15,23.09,23.12,144827.58620689655,8.2456,8.2527,8.2313,8.242,144827.5862
2011-03-11 10:10:00,23.13,23.15,23.11,23.15,82131.66144200627,8.2456,8.2527,8.2384,8.2527,82131.6614
2011-03-11 10:15:00,23.15,23.16,23.12,23.16,164890.28213166143,8.2527,8.2563,8.242,8.2563,164890.2821
2011-03-11 10:20:00,23.16,23.16,23.1,23.11,150679.20585161963,8.2563,8.2563,8.2349,8.2384,150679.2059
2011-03-11 10:25:00,23.11,23.12,23.04,23.05,268965.5172413793,8.2384,8.242,8.2135,8.217,268965.5172
2011-03-11 10:30:00,23.05,23.09,23.05,23.05,295506.7920585162,8.217,8.2313,8.217,8.217,295506.7921
2011-03-11 10:35:00,23.06,23.07,23.03,23.05,149634.2737722048,8.2206,8.2242,8.2099,8.217,149634.2738
2011-03-11 10:40:00,23.05,23.06,23.03,23.03,121839.0804597701,8.217,8.2206,8.2099,8.2099,121839.0805
2011-03-11 10:45:00,23.03,23.06,23.02,23.05,187251.82863113892,8.2099,8.2206,8.2063,8.217,187251.8286
2011-03-11 10:50:00,23.06,23.09,23.03,23.09,177638.45350052245,8.2206,8.2313,8.2099,8.2313,177638.4535
2011-03-11 10:55:00,23.09,23.11,23.08,23.1,185370.95088819225,8.2313,8.2384,8.2277,8.2349,185370.9509
2011-03-11 11:00:00,23.1,23.1,23.06,23.08,219435.736677116,8.2349,8.2349,8.2206,8.2277,219435.7367
2011-03-11 11:05:00,23.08,23.08,23.06,23.07,70219.43573667711,8.2277,8.2277,8.2206,8.2242,70219.4357
2011-03-11 11:10:00,23.06,23.07,23.05,23.05,110344.8275862069,8.2206,8.2242,8.217,8.217,110344.8276
2011-03-11 11:15:00,23.05,23.06,23.03,23.03,219644.72309299896,8.217,8.2206,8.2099,8.2099,219644.7231
2011-03-11 11:20:00,23.03,23.03,23.02,23.02,218808.77742946707,8.2099,8.2099,8.2063,8.2063,218808.7774
2011-03-11 11:25:00,23.02,23.02,22.98,22.98,182445.1410658307,8.2063,8.2063,8.1921,8.1921,182445.1411
2011-03-11 11:30:00,22.99,23.01,22.99,23.01,204597.7011494253,8.1957,8.2028,8.1957,8.2028,204597.7011
2011-03-11 11:35:00,23.01,23.03,23.0,23.01,120794.14838035528,8.2028,8.2099,8.1992,8.2028,120794.1484
2011-03-11 11:40:00,23.01,23.02,23.0,23.02,107210.03134796236,8.2028,8.2063,8.1992,8.2063,107210.0313
2011-03-11 11:45:00,23.02,23.08,23.01,23.08,285475.4440961337,8.2063,8.2277,8.2028,8.2277,285475.4441
2011-03-11 11:50:00,23.08,23.1,23.06,23.06,185788.9237199582,8.2277,8.2349,8.2206,8.2206,185788.9237
2011-03-11 11:55:00,23.06,23.09,23.05,23.06,204806.68756530824,8.2206,8.2313,8.217,8.2206,204806.6876
2011-03-11 12:00:00,23.06,23.07,23.04,23.06,383490.0731452456,8.2206,8.2242,8.2135,8.2206,383490.0731
2011-03-11 12:05:00,23.06,23.06,23.06,23.06,57889.23719958203,8.2206,8.2206,8.2206,8.2206,57889.2372
2011-03-11 12:10:00,23.06,23.07,23.05,23.05,165308.25496342735,8.2206,8.2242,8.217,8.217,165308.255
2011-03-11 12:15:00,23.05,23.06,23.05,23.06,163009.40438871473,8.217,8.2206,8.217,8.2206,163009.4044
2011-03-11 12:20:00,23.06,23.09,23.06,23.08,202089.86415882967,8.2206,8.2313,8.2206,8.2277,202089.8642
2011-03-11 12:25:00,23.07,23.08,23.06,23.06,44932.07941483804,8.2242,8.2277,8.2206,8.2206,44932.0794
2011-03-11 12:30:00,23.06,23.06,23.04,23.04,104075.23510971786,8.2206,8.2206,8.2135,8.2135,104075.2351
2011-03-11 12:35:00,23.04,23.07,23.04,23.06,76698.01462904911,8.2135,8.2242,8.2135,8.2206,76698.0146
2011-03-11 12:40:00,23.06,23.07,23.05,23.06,52246.6039707419,8.2206,8.2242,8.217,8.2206,52246.604
2011-03-11 12:45:00,23.06,23.07,23.05,23.06,95924.76489028212,8.2206,8.2242,8.217,8.2206,95924.7649
2011-03-11 12:50:00,23.06,23.08,23.06,23.07,53500.52246603971,8.2206,8.2277,8.2206,8.2242,53500.5225
2011-03-11 12:55:00,23.07,23.08,23.07,23.07,47439.91640543364,8.2242,8.2277,8.2242,8.2242,47439.9164
2011-03-11 13:00:00,23.07,23.08,23.05,23.06,115778.47439916406,8.2242,8.2277,8.217,8.2206,115778.4744
2011-03-11 13:05:00,23.05,23.06,23.04,23.05,76071.0553814002,8.217,8.2206,8.2135,8.217,76071.0554
2011-03-11 13:10:00,23.04,23.05,23.02,23.03,667920.5851619644,8.2135,8.217,8.2063,8.2099,667920.5852
2011-03-11 13:15:00,23.03,23.03,23.02,23.03,145036.57262277952,8.2099,8.2099,8.2063,8.2099,145036.5726
2011-03-11 13:20:00,23.03,23.06,23.02,23.06,155694.87983281087,8.2099,8.2206,8.2063,8.2206,155694.8798
2011-03-11 13:25:00,23.06,23.07,23.05,23.06,97596.65621734588,8.2206,8.2242,8.217,8.2206,97596.6562
2011-03-11 13:30:00,23.06,23.06,23.04,23.04,76907.00104493208,8.2206,8.2206,8.2135,8.2135,76907.001
2011-03-11 13:35:00,23.05,23.08,23.04,23.08,132288.40125391848,8.217,8.2277,8.2135,8.2277,132288.4013
2011-03-11 13:40:00,23.07,23.08,23.07,23.08,52873.5632183908,8.2242,8.2277,8.2242,8.2277,52873.5632
2011-03-11 13:45:00,23.08,23.09,23.07,23.09,77324.97387669802,8.2277,8.2313,8.2242,8.2313,77324.9739
2011-03-11 13:50:00,23.09,23.09,23.07,23.07,98432.60188087774,8.2313,8.2313,8.2242,8.2242,98432.6019
2011-03-11 13:55:00,23.07,23.07,23.05,23.05,88610.24033437826,8.2242,8.2242,8.217,8.217,88610.2403
2011-03-11 14:00:00,23.05,23.05,23.04,23.04,87147.3354231975,8.217,8.217,8.2135,8.2135,87147.3354
2011-03-11 14:05:00,23.04,23.05,23.03,23.03,101776.3845350052,8.2135,8.217,8.2099,8.2099,101776.3845
2011-03-11 14:10:00,23.04,23.04,23.03,23.04,67711.59874608151,8.2135,8.2135,8.2099,8.2135,67711.5987
2011-03-11 14:15:00,23.03,23.05,23.03,23.05,178056.4263322884,8.2099,8.217,8.2099,8.217,178056.4263
2011-03-11 14:20:00,23.04,23.05,23.04,23.04,87356.32183908045,8.2135,8.217,8.2135,8.2135,87356.3218
2011-03-11 14:25:00,23.04,23.05,23.04,23.05,71891.32706374086,8.2135,8.217,8.2135,8.217,71891.3271
2011-03-11 14:30:00,23.05,23.07,23.04,23.07,172831.7659352142,8.217,8.2242,8.2135,8.2242,172831.7659
2011-03-11 14:35:00,23.07,23.07,23.07,23.07,53500.52246603971,8.2242,8.2242,8.2242,8.2242,53500.5225
2011-03-11 14:40:00,23.07,23.08,23.07,23.08,96551.72413793104,8.2242,8.2277,8.2242,8.2277,96551.7241
2011-03-11 14:45:00,23.07,23.09,23.07,23.09,54127.481713688605,8.2242,8.2313,8.2242,8.2313,54127.4817
2011-03-11 14:50:00,23.09,23.1,23.08,23.1,161755.48589341692,8.2313,8.2349,8.2277,8.2349,161755.4859
2011-03-11 14:55:00,23.09,23.1,23.09,23.1,40961.33751306165,8.2313,8.2349,8.2313,8.2349,40961.3375
2011-03-11 15:00:00,23.1,23.12,23.09,23.11,169696.9696969697,8.2349,8.242,8.2313,8.2384,169696.9697
2011-03-11 15:05:00,23.11,23.13,23.11,23.13,75653.08254963427,8.2384,8.2456,8.2384,8.2456,75653.0825
2011-03-11 15:10:00,23.13,23.13,23.1,23.11,101567.39811912226,8.2456,8.2456,8.2349,8.2384,101567.3981
2011-03-11 15:15:00,23.11,23.14,23.11,23.14,157157.78474399162,8.2384,8.2491,8.2384,8.2491,157157.7847
2011-03-11 15:20:00,23.14,23.15,23.14,23.15,118913.27063740855,8.2491,8.2527,8.2491,8.2527,118913.2706
2011-03-11 15:25:00,23.15,23.15,23.13,23.14,78578.89237199581,8.2527,8.2527,8.2456,8.2491,78578.8924
2011-03-11 15:30:00,23.14,23.15,23.11,23.11,222570.5329153605,8.2491,8.2527,8.2384,8.2384,222570.5329
2011-03-11 15:35:00,23.11,23.13,23.11,23.12,131452.4555903866,8.2384,8.2456,8.2384,8.242,131452.4556
2011-03-11 15:40:00,23.12,23.15,23.11,23.15,279205.8516196448,8.242,8.2527,8.2384,8.2527,279205.8516
2011-03-11 15:45:00,23.15,23.16,23.15,23.15,343573.66771159874,8.2527,8.2563,8.2527,8.2527,343573.6677
2011-03-11 15:50:00,23.15,23.17,23.15,23.17,661859.9791013584,8.2527,8.2598,8.2527,8.2598,661859.9791
2011-03-11 15:55:00,23.17,23.19,23.17,23.18,1022988.5057471264,8.2598,8.2669,8.2598,8.2634,1022988.5057
2011-03-14 09:30:00,23.12,23.12,23.0,23.02,424033.43782654125,8.242,8.242,8.1992,8.2063,424033.4378
2011-03-14 09:35:00,23.02,23.07,23.02,23.07,375548.5893416928,8.2063,8.2242,8.2063,8.2242,375548.5893
2011-03-14 09:40:00,23.07,23.12,23.05,23.07,303030.30303030304,8.2242,8.242,8.217,8.2242,303030.303
2011-03-14 09:45:00,23.08,23.09,23.04,23.04,167816.091954023,8.2277,8.2313,8.2135,8.2135,167816.092
2011-03-14 09:50:00,23.04,23.07,22.99,23.01,376175.5485893417,8.2135,8.2242,8.1957,8.2028,376175.5486
2011-03-14 09:55:00,23.01,23.02,22.99,23.01,168652.03761755486,8.2028,8.2063,8.1957,8.2028,168652.0376
2011-03-14 10:00:00,23.01,23.04,23.01,23.03,237617.55485893416,8.2028,8.2135,8.2028,8.2099,237617.5549
2011-03-14 10:05:00,23.04,23.05,23.03,23.03,199164.0543364681,8.2135,8.217,8.2099,8.2099,199164.0543
2011-03-14 10:10:00,23.03,23.04,23.01,23.04,178683.3855799373,8.2099,8.2135,8.2028,8.2135,178683.3856
2011-03-14 10:15:00,23.04,23.07,23.03,23.06,88610.24033437826,8.2135,8.2242,8.2099,8.2206,88610.2403
2011-03-14 10:20:00,23.06,23.07,23.04,23.07,231347.9623824452,8.2206,8.2242,8.2135,8.2242,231347.9624
2011-03-14 10:25:00,23.07,23.07,23.06,23.07,136468.12957157785,8.2242,8.2242,8.2206,8.2242,136468.1296
2011-03-14 10:30:00,23.07,23.09,23.04,23.04,381400.2089864159,8.2242,8.2313,8.2135,8.2135,381400.209
2011-03-14 10:35:00,23.04,23.07,23.03,23.06,214002.08986415883,8.2135,8.2242,8.2099,8.2206,214002.0899
2011-03-14 10:40:00,23.06,23.06,23.05,23.05,126436.7816091954,8.2206,8.2206,8.217,8.217,126436.7816
2011-03-14 10:45:00,23.06,23.06,23.04,23.06,132497.38766980145,8.2206,8.2206,8.2135,8.2206,132497.3877
2011-03-14 10:50:00,23.06,23.06,23.03,23.04,71055.38140020898,8.2206,8.2206,8.2099,8.2135,71055.3814
2011-03-14 10:55:00,23.03,23.04,23.0,23.0,142737.72204806688,8.2099,8.2135,8.1992,8.1992,142737.722
2011-03-14 11:00:00,23.0,23.01,22.98,22.99,192058.5161964472,8.1992,8.2028,8.1921,8.1957,192058.5162
2011-03-14 11:05:00,22.99,22.99,22.97,22.97,174503.6572622779,8.1957,8.1957,8.1885,8.1885,174503.6573
2011-03-14 11:10:00,22.97,22.99,22.97,22.99,138975.96656217345,8.1885,8.1957,8.1885,8.1957,138975.9666
2011-03-14 11:15:00,22.99,23.0,22.97,22.98,181400.20898641588,8.1957,8.1992,8.1885,8.1921,181400.209
2011-03-14 11:20:00,22.98,22.99,22.96,22.98,234064.7857889237,8.1921,8.1957,8.185,8.1921,234064.7858
2011-03-14 11:25:00,22.98,22.98,22.96,22.97,150888.1922675026,8.1921,8.1921,8.185,8.1885,150888.1923
2011-03-14 11:30:00,22.97,23.0,22.97,22.99,209822.36154649948,8.1885,8.1992,8.1885,8.1957,209822.3615
2011-03-14 11:35:00,22.99,23.01,22.98,23.0,146708.46394984325,8.1957,8.2028,8.1921,8.1992,146708.4639
2011-03-14 11:40:00,22.99,23.0,22.98,22.98,221943.5736677116,8.1957,8.1992,8.1921,8.1921,221943.5737
2011-03-14 11:45:00,22.98,22.98,22.97,22.97,244096.13375130616,8.1921,8.1921,8.1885,8.1885,244096.1338
2011-03-14 11:50:00,22.97,22.97,22.96,22.97,97596.65621734588,8.1885,8.1885,8.185,8.1885,97596.6562
2011-03-14 11:55:00,22.97,23.01,22.96,22.98,232810.8672936259,8.1885,8.2028,8.185,8.1921,232810.8673
2011-03-14 12:00:00,22.98,22.99,22.97,22.98,107628.00417972832,8.1921,8.1957,8.1885,8.1921,107628.0042
2011-03-14 12:05:00,22.98,22.99,22.97,22.98,96133.7513061651,8.1921,8.1957,8.1885,8.1921,96133.7513
2011-03-14 12:10:00,22.98,22.98,22.97,22.97,57053.29153605016,8.1921,8.1921,8.1885,8.1885,57053.2915
2011-03-14 12:15:00,22.97,22.98,22.97,22.97,124346.91745036573,8.1885,8.1921,8.1885,8.1885,124346.9175
2011-03-14 12:20:00,22.98,22.99,22.97,22.98,91954.02298850576,8.1921,8.1957,8.1885,8.1921,91954.023
2011-03-14 12:25:00,22.98,22.98,22.96,22.97,108881.92267502612,8.1921,8.1921,8.185,8.1885,108881.9227
2011-03-14 12:30:00,22.97,22.98,22.96,22.97,69383.49007314524,8.1885,8.1921,8.185,8.1885,69383.4901
2011-03-14 12:35:00,22.97,22.97,22.96,22.96,118913.27063740855,8.1885,8.1885,8.185,8.185,118913.2706
2011-03-14 12:40:00,22.96,22.96,22.95,22.96,92371.99582027168,8.185,8.185,8.1814,8.185,92371.9958
2011-03-14 12:45:00,22.96,22.97,22.95,22.97,105956.11285266458,8.185,8.1885,8.1814,8.1885,105956.1129
2011-03-14 12:50:00,22.97,22.98,22.97,22.98,110762.80041797285,8.1885,8.1921,8.1885,8.1921,110762.8004
2011-03-14 12:55:00,22.97,23.0,22.97,23.0,120376.17554858934,8.1885,8.1992,8.1885,8.1992,120376.1755
2011-03-14 13:00:00,22.99,23.0,22.99,22.99,35318.70428422152,8.1957,8.1992,8.1957,8.1957,35318.7043
2011-03-14 13:05:00,22.99,23.0,22.97,22.98,183908.0459770115,8.1957,8.1992,8.1885,8.1921,183908.046
2011-03-14 13:10:00,22.98,22.98,22.97,22.98,45977.01149425288,8.1921,8.1921,8.1885,8.1921,45977.0115
2011-03-14 13:15:00,22.98,22.98,22.97,22.98,89446.18599791013,8.1921,8.1921,8.1885,8.1921,89446.186
2011-03-14 13:20:00,22.98,22.99,22.97,22.98,82131.66144200627,8.1921,8.1957,8.1885,8.1921,82131.6614
2011-03-14 13:25:00,22.98,23.0,22.98,23.0,155694.87983281087,8.1921,8.1992,8.1921,8.1992,155694.8798
2011-03-14 13:30:00,22.99,23.0,22.99,22.99,69801.46290491118,8.1957,8.1992,8.1957,8.1957,69801.4629
2011-03-14 13:35:00,22.99,23.0,22.99,22.99,103030.30303030302,8.1957,8.1992,8.1957,8.1957,103030.303
2011-03-14 13:40:00,22.99,23.0,22.99,22.99,137722.04806687564,8.1957,8.1992,8.1957,8.1957,137722.0481
2011-03-14 13:45:00,22.99,23.0,22.99,23.0,74608.15047021944,8.1957,8.1992,8.1957,8.1992,74608.1505
2011-03-14 13:50:00,22.99,23.01,22.99,23.0,59561.12852664576,8.1957,8.2028,8.1957,8.1992,59561.1285
2011-03-14 13:55:00,23.0,23.0,22.99,23.0,68547.54440961337,8.1992,8.1992,8.1957,8.1992,68547.5444
2011-03-14 14:00:00,22.99,23.0,22.99,22.99,50574.71264367816,8.1957,8.1992,8.1957,8.1957,50574.7126
2011-03-14 14:05:00,23.0,23.03,22.99,23.02,146708.46394984325,8.1992,8.2099,8.1957,8.2063,146708.4639
2011-03-14 14:10:00,23.02,23.03,23.01,23.02,87147.3354231975,8.2063,8.2099,8.2028,8.2063,87147.3354
2011-03-14 14:15:00,23.02,23.02,23.0,23.01,126854.75444096132,8.2063,8.2063,8.1992,8.2028,126854.7544
2011-03-14 14:20:00,23.01,23.03,23.01,23.02,136050.1567398119,8.2028,8.2099,8.2028,8.2063,136050.1567
2011-03-14 14:25:00,23.02,23.02,23.01,23.02,104702.19435736677,8.2063,8.2063,8.2028,8.2063,104702.1944
2011-03-14 14:30:00,23.02,23.02,23.0,23.01,150888.1922675026,8.2063,8.2063,8.1992,8.2028,150888.1923
2011-03-14 14:35:00,23.01,23.02,23.01,23.02,127481.71368861024,8.2028,8.2063,8.2028,8.2063,127481.7137
2011-03-14 14:40:00,23.02,23.02,23.01,23.02,135632.18390804596,8.2063,8.2063,8.2028,8.2063,135632.1839
2011-03-14 14:45:00,23.02,23.03,23.01,23.01,117032.39289446184,8.2063,8.2099,8.2028,8.2028,117032.3929
2011-03-14 14:50:00,23.01,23.01,22.98,22.98,122048.06687565308,8.2028,8.2028,8.1921,8.1921,122048.0669
2011-03-14 14:55:00,22.98,23.0,22.98,22.99,47648.90282131661,8.1921,8.1992,8.1921,8.1957,47648.9028
2011-03-14 15:00:00,23.0,23.01,22.98,22.98,113688.61024033435,8.1992,8.2028,8.1921,8.1921,113688.6102
2011-03-14 15:05:00,22.98,23.02,22.98,23.01,90700.10449320794,8.1921,8.2063,8.1921,8.2028,90700.1045
2011-03-14 15:10:00,23.01,23.05,23.01,23.05,144200.62695924763,8.2028,8.217,8.2028,8.217,144200.627
2011-03-14 15:15:00,23.05,23.05,23.04,23.04,81713.68861024034,8.217,8.217,8.2135,8.2135,81713.6886
2011-03-14 15:20:00,23.04,23.04,23.02,23.03,182863.11389759663,8.2135,8.2135,8.2063,8.2099,182863.1139
2011-03-14 15:25:00,23.03,23.03,23.0,23.0,119331.2434691745,8.2099,8.2099,8.1992,8.1992,119331.2435
2011-03-14 15:30:00,23.0,23.03,23.0,23.03,193312.43469174503,8.1992,8.2099,8.1992,8.2099,193312.4347
2011-03-14 15:35:00,23.03,23.03,23.01,23.03,145036.57262277952,8.2099,8.2099,8.2028,8.2099,145036.5726
2011-03-14 15:40:00,23.03,23.06,23.02,23.06,202298.85057471265,8.2099,8.2206,8.2063,8.2206,202298.8506
2011-03-14 15:45:00,23.06,23.1,23.05,23.05,201462.90491118075,8.2206,8.2349,8.217,8.217,201462.9049
2011-03-14 15:50:00,23.06,23.08,23.04,23.07,202298.85057471265,8.2206,8.2277,8.2135,8.2242,202298.8506
2011-03-14 15:55:00,23.07,23.09,23.06,23.07,341065.8307210031,8.2242,8.2313,8.2206,8.2242,341065.8307
2011-03-15 09:30:00,22.75,22.87,22.61,22.68,887774.2946708463,8.1101,8.1529,8.0602,8.0851,887774.2947
2011-03-15 09:35:00,22.67,22.71,22.55,22.7,667711.5987460815,8.0816,8.0958,8.0388,8.0923,667711.5987
2011-03-15 09:40:00,22.69,22.73,22.67,22.72,281295.7157784744,8.0887,8.103,8.0816,8.0994,281295.7158
2011-03-15 09:45:00,22.72,22.76,22.72,22.72,220271.68234064785,8.0994,8.1137,8.0994,8.0994,220271.6823
2011-03-15 09:50:00,22.73,22.74,22.62,22.74,453082.54963427375,8.103,8.1065,8.0638,8.1065,453082.5496
2011-03-15 09:55:00,22.74,22.76,22.64,22.66,367189.1327063741,8.1065,8.1137,8.0709,8.078,367189.1327
2011-03-15 10:00:00,22.66,22.75,22.66,22.74,473145.24555903865,8.078,8.1101,8.078,8.1065,473145.2456
2011-03-15 10:05:00,22.74,22.74,22.69,22.71,407314.5245559039,8.1065,8.1065,8.0887,8.0958,407314.5246
2011-03-15 10:10:00,22.71,22.73,22.68,22.69,297387.6698014629,8.0958,8.103,8.0851,8.0887,297387.6698
2011-03-15 10:15:00,22.69,22.69,22.65,22.65,412539.1849529781,8.0887,8.0887,8.0744,8.0744,412539.185
2011-03-15 10:20:00,22.66,22.7,22.65,22.69,164054.33646812956,8.078,8.0923,8.0744,8.0887,164054.3365
2011-03-15 10:25:00,22.69,22.76,22.67,22.76,255381.4002089864,8.0887,8.1137,8.0816,8.1137,255381.4002
2011-03-15 10:30:00,22.76,22.78,22.73,22.75,180146.29049111807,8.1137,8.1208,8.103,8.1101,180146.2905
2011-03-15 10:35:00,22.74,22.76,22.72,22.72,272518.28631138976,8.1065,8.1137,8.0994,8.0994,272518.2863
2011-03-15 10:40:00,22.71,22.75,22.7,22.74,135005.22466039707,8.0958,8.1101,8.0923,8.1065,135005.2247
2011-03-15 10:45:00,22.74,22.74,22.72,22.73,192058.5161964472,8.1065,8.1065,8.0994,8.103,192058.5162
2011-03-15 10:50:00,22.73,22.78,22.73,22.76,91954.02298850576,8.103,8.1208,8.103,8.1137,91954.023
2011-03-15 10:55:00,22.75,22.77,22.72,22.74,152978.05642633227,8.1101,8.1172,8.0994,8.1065,152978.0564
2011-03-15 11:00:00,22.73,22.73,22.7,22.71,139393.9393939394,8.103,8.103,8.0923,8.0958,139393.9394
2011-03-15 11:05:00,22.71,22.73,22.7,22.73,141065.83072100312,8.0958,8.103,8.0923,8.103,141065.8307
2011-03-15 11:10:00,22.73,22.75,22.71,22.75,129780.56426332289,8.103,8.1101,8.0958,8.1101,129780.5643
2011-03-15 11:15:00,22.75,22.75,22.73,22.73,185161.9644723093,8.1101,8.1101,8.103,8.103,185161.9645
2011-03-15 11:20:00,22.73,22.74,22.72,22.72,141483.80355276907,8.103,8.1065,8.0994,8.0994,141483.8036
2011-03-15 11:25:00,22.72,22.72,22.69,22.7,125391.84952978056,8.0994,8.0994,8.0887,8.0923,125391.8495
2011-03-15 11:30:00,22.69,22.7,22.68,22.69,200208.98641588297,8.0887,8.0923,8.0851,8.0887,200208.9864
2011-03-15 11:35:00,22.69,22.7,22.68,22.7,88192.26750261233,8.0887,8.0923,8.0851,8.0923,88192.2675
2011-03-15 11:40:00,22.69,22.7,22.68,22.69,170741.90177638453,8.0887,8.0923,8.0851,8.0887,170741.9018
2011-03-15 11:45:00,22.69,22.72,22.69,22.71,209404.3887147336,8.0887,8.0994,8.0887,8.0958,209404.3887
2011-03-15 11:50:00,22.71,22.74,22.71,22.73,153814.00208986417,8.0958,8.1065,8.0958,8.103,153814.0021
2011-03-15 11:55:00,22.73,22.74,22.72,22.73,96760.710553814,8.103,8.1065,8.0994,8.103,96760.7106
2011-03-15 12:00:00,22.73,22.75,22.73,22.73,196238.24451410657,8.103,8.1101,8.103,8.103,196238.2445
2011-03-15 12:05:00,22.73,22.77,22.73,22.77,444932.079414838,8.103,8.1172,8.103,8.1172,444932.0794
2011-03-15 12:10:00,22.77,22.8,22.76,22.8,219644.72309299896,8.1172,8.1279,8.1137,8.1279,219644.7231
2011-03-15 12:15:00,22.8,22.81,22.79,22.81,174085.68443051202,8.1279,8.1315,8.1244,8.1315,174085.6844
2011-03-15 12:20:00,22.8,22.81,22.8,22.81,63322.88401253918,8.1279,8.1315,8.1279,8.1315,63322.884
2011-03-15 12:25:00,22.8,22.82,22.8,22.81,187669.8014629049,8.1279,8.135,8.1279,8.1315,187669.8015
2011-03-15 12:30:00,22.81,22.81,22.79,22.81,264994.7753396029,8.1315,8.1315,8.1244,8.1315,264994.7753
2011-03-15 12:35:00,22.81,22.81,22.8,22.81,143155.6948798328,8.1315,8.1315,8.1279,8.1315,143155.6949
2011-03-15 12:40:00,22.81,22.82,22.8,22.81,282549.6342737722,8.1315,8.135,8.1279,8.1315,282549.6343
2011-03-15 12:45:00,22.81,22.81,22.78,22.79,223197.4921630094,8.1315,8.1315,8.1208,8.1244,223197.4922
2011-03-15 12:50:00,22.79,22.81,22.79,22.81,78369.90595611285,8.1244,8.1315,8.1244,8.1315,78369.906
2011-03-15 12:55:00,22.81,22.81,22.8,22.81,129571.57784743993,8.1315,8.1315,8.1279,8.1315,129571.5778
2011-03-15 13:00:00,22.8,22.81,22.79,22.81,171577.8474399164,8.1279,8.1315,8.1244,8.1315,171577.8474
2011-03-15 13:05:00,22.81,22.82,22.8,22.8,141692.78996865204,8.1315,8.135,8.1279,8.1279,141692.79
2011-03-15 13:10:00,22.81,22.81,22.79,22.81,103448.27586206896,8.1315,8.1315,8.1244,8.1315,103448.2759
2011-03-15 13:15:00,22.81,22.81,22.77,22.78,111598.7460815047,8.1315,8.1315,8.1172,8.1208,111598.7461
2011-03-15 13:20:00,22.78,22.78,22.74,22.74,118913.27063740855,8.1208,8.1208,8.1065,8.1065,118913.2706
2011-03-15 13:25:00,22.74,22.75,22.73,22.73,114524.55590386625,8.1065,8.1101,8.103,8.103,114524.5559
2011-03-15 13:30:00,22.73,22.73,22.72,22.73,91954.02298850576,8.103,8.103,8.0994,8.103,91954.023
2011-03-15 13:35:00,22.73,22.73,22.72,22.73,80877.74294670846,8.103,8.103,8.0994,8.103,80877.7429
2011-03-15 13:40:00,22.73,22.74,22.72,22.72,125600.83594566352,8.103,8.1065,8.0994,8.0994,125600.8359
2011-03-15 13:45:00,22.72,22.74,22.71,22.73,216091.9540229885,8.0994,8.1065,8.0958,8.103,216091.954
2011-03-15 13:50:00,22.73,22.76,22.73,22.75,148380.355276907,8.103,8.1137,8.103,8.1101,148380.3553
2011-03-15 13:55:00,22.75,22.75,22.74,22.75,113479.6238244514,8.1101,8.1101,8.1065,8.1101,113479.6238
2011-03-15 14:00:00,22.75,22.75,22.72,22.73,220062.69592476488,8.1101,8.1101,8.0994,8.103,220062.6959
2011-03-15 14:05:00,22.73,22.76,22.72,22.73,150052.24660397074,8.103,8.1137,8.0994,8.103,150052.2466
2011-03-15 14:10:00,22.73,22.74,22.73,22.74,159247.64890282133,8.103,8.1065,8.103,8.1065,159247.6489
2011-03-15 14:15:00,22.73,22.78,22.72,22.75,375757.57575757575,8.103,8.1208,8.0994,8.1101,375757.5758
2011-03-15 14:20:00,22.75,22.8,22.74,22.79,141692.78996865204,8.1101,8.1279,8.1065,8.1244,141692.79
2011-03-15 14:25:00,22.79,22.84,22.79,22.81,168234.0647857889,8.1244,8.1422,8.1244,8.1315,168234.0648
2011-03-15 14:30:00,22.81,22.82,22.78,22.78,124973.87669801465,8.1315,8.135,8.1208,8.1208,124973.8767
2011-03-15 14:35:00,22.78,22.79,22.76,22.76,134378.26541274818,8.1208,8.1244,8.1137,8.1137,134378.2654
2011-03-15 14:40:00,22.76,22.79,22.75,22.78,144409.6133751306,8.1137,8.1244,8.1101,8.1208,144409.6134
2011-03-15 14:45:00,22.78,22.79,22.78,22.79,101149.42528735632,8.1208,8.1244,8.1208,8.1244,101149.4253
2011-03-15 14:50:00,22.78,22.81,22.78,22.8,255172.41379310345,8.1208,8.1315,8.1208,8.1279,255172.4138
2011-03-15 14:55:00,22.8,22.81,22.79,22.8,179937.3040752351,8.1279,8.1315,8.1244,8.1279,179937.3041
2011-03-15 15:00:00,22.79,22.81,22.79,22.81,88819.22675026122,8.1244,8.1315,8.1244,8.1315,88819.2268
2011-03-15 15:05:00,22.81,22.82,22.8,22.8,116823.4064785789,8.1315,8.135,8.1279,8.1279,116823.4065
2011-03-15 15:10:00,22.8,22.81,22.8,22.8,106792.05851619644,8.1279,8.1315,8.1279,8.1279,106792.0585
2011-03-15 15:15:00,22.8,22.82,22.79,22.81,118077.32497387668,8.1279,8.135,8.1244,8.1315,118077.325
2011-03-15 15:20:00,22.81,22.84,22.81,22.83,129571.57784743993,8.1315,8.1422,8.1315,8.1386,129571.5778
2011-03-15 15:25:00,22.82,22.83,22.82,22.83,110344.8275862069,8.135,8.1386,8.135,8.1386,110344.8276
2011-03-15 15:30:00,22.82,22.83,22.8,22.81,192894.46185997908,8.135,8.1386,8.1279,8.1315,192894.4619
2011-03-15 15:35:00,22.81,22.82,22.81,22.82,196238.24451410657,8.1315,8.135,8.1315,8.135,196238.2445
2011-03-15 15:40:00,22.82,22.86,22.82,22.86,432183.908045977,8.135,8.1493,8.135,8.1493,432183.908
2011-03-15 15:45:00,22.86,22.87,22.82,22.83,501358.41170323925,8.1493,8.1529,8.135,8.1386,501358.4117
2011-03-15 15:50:00,22.83,22.84,22.8,22.83,366771.15987460816,8.1386,8.1422,8.1279,8.1386,366771.1599
2011-03-15 15:55:00,22.83,22.84,22.78,22.79,520167.1891327064,8.1386,8.1422,8.1208,8.1244,520167.1891
2011-03-16 09:30:00,22.74,22.75,22.63,22.64,428004.17972831766,8.1065,8.1101,8.0673,8.0709,428004.1797
2011-03-16 09:35:00,22.64,22.66,22.56,22.6,341274.81713688606,8.0709,8.078,8.0424,8.0566,341274.8171
2011-03-16 09:40:00,22.6,22.66,22.59,22.65,317032.39289446187,8.0566,8.078,8.0531,8.0744,317032.3929
2011-03-16 09:45:00,22.65,22.65,22.6,22.62,160083.5945663532,8.0744,8.0744,8.0566,8.0638,160083.5946
2011-03-16 09:50:00,22.62,22.67,22.59,22.67,167816.091954023,8.0638,8.0816,8.0531,8.0816,167816.092
2011-03-16 09:55:00,22.67,22.68,22.63,22.64,148380.355276907,8.0816,8.0851,8.0673,8.0709,148380.3553
2011-03-16 10:00:00,22.64,22.67,22.64,22.65,241170.32392894465,8.0709,8.0816,8.0709,8.0744,241170.3239
2011-03-16 10:05:00,22.65,22.65,22.61,22.62,124555.90386624869,8.0744,8.0744,8.0602,8.0638,124555.9039
2011-03-16 10:10:00,22.62,22.63,22.6,22.6,139602.92580982237,8.0638,8.0673,8.0566,8.0566,139602.9258
2011-03-16 10:15:00,22.6,22.62,22.59,22.6,166980.1462904911,8.0566,8.0638,8.0531,8.0566,166980.1463
2011-03-16 10:20:00,22.6,22.61,22.59,22.61,135005.22466039707,8.0566,8.0602,8.0531,8.0602,135005.2247
2011-03-16 10:25:00,22.61,22.64,22.61,22.63,257889.237199582,8.0602,8.0709,8.0602,8.0673,257889.2372
2011-03-16 10:30:00,22.63,22.66,22.63,22.66,248693.83490073145,8.0673,8.078,8.0673,8.078,248693.8349
2011-03-16 10:35:00,22.66,22.71,22.66,22.71,237617.55485893416,8.078,8.0958,8.078,8.0958,237617.5549
2011-03-16 10:40:00,22.71,22.73,22.7,22.7,145454.54545454544,8.0958,8.103,8.0923,8.0923,145454.5455
2011-03-16 10:45:00,22.71,22.73,22.7,22.73,214420.06269592475,8.0958,8.103,8.0923,8.103,214420.0627
2011-03-16 10:50:00,22.73,22.74,22.7,22.7,104284.22152560083,8.103,8.1065,8.0923,8.0923,104284.2215
2011-03-16 10:55:00,22.7,22.71,22.6,22.61,249111.80773249737,8.0923,8.0958,8.0566,8.0602,249111.8077
2011-03-16 11:00:00,22.61,22.62,22.5,22.54,772413.7931034482,8.0602,8.0638,8.021,8.0352,772413.7931
2011-03-16 11:05:00,22.55,22.58,22.49,22.57,412539.1849529781,8.0388,8.0495,8.0174,8.0459,412539.185
2011-03-16 11:10:00,22.56,22.59,22.54,22.58,192476.4890282132,8.0424,8.0531,8.0352,8.0495,192476.489
2011-03-16 11:15:00,22.59,22.59,22.54,22.57,190386.6248693835,8.0531,8.0531,8.0352,8.0459,190386.6249
2011-03-16 11:20:00,22.56,22.57,22.5,22.52,184952.9780564264,8.0424,8.0459,8.021,8.0281,184952.9781
2011-03-16 11:25:00,22.52,22.55,22.51,22.54,153814.00208986417,8.0281,8.0388,8.0245,8.0352,153814.0021
2011-03-16 11:30:00,22.54,22.56,22.52,22.56,141483.80355276907,8.0352,8.0424,8.0281,8.0424,141483.8036
2011-03-16 11:35:00,22.56,22.57,22.53,22.55,117659.35214211076,8.0424,8.0459,8.0317,8.0388,117659.3521
2011-03-16 11:40:00,22.55,22.57,22.52,22.54,182863.11389759663,8.0388,8.0459,8.0281,8.0352,182863.1139
2011-03-16 11:45:00,22.54,22.54,22.49,22.52,196447.2309299896,8.0352,8.0352,8.0174,8.0281,196447.2309
2011-03-16 11:50:00,22.52,22.53,22.49,22.51,141901.776384535,8.0281,8.0317,8.0174,8.0245,141901.7764
2011-03-16 11:55:00,22.51,22.52,22.49,22.51,210658.3072100313,8.0245,8.0281,8.0174,8.0245,210658.3072
2011-03-16 12:00:00,22.51,22.52,22.47,22.48,351306.16509926855,8.0245,8.0281,8.0103,8.0138,351306.1651
2011-03-16 12:05:00,22.48,22.48,22.47,22.48,245559.0386624869,8.0138,8.0138,8.0103,8.0138,245559.0387
2011-03-16 12:10:00,22.48,22.5,22.41,22.43,459770.1149425287,8.0138,8.021,7.9889,7.996,459770.1149
2011-03-16 12:15:00,22.43,22.43,22.4,22.43,385370.9508881923,7.996,7.996,7.9853,7.996,385370.9509
2011-03-16 12:20:00,22.43,22.47,22.42,22.46,192058.5161964472,7.996,8.0103,7.9925,8.0067,192058.5162
2011-03-16 12:25:00,22.46,22.48,22.44,22.46,174085.68443051202,8.0067,8.0138,7.9996,8.0067,174085.6844
2011-03-16 12:30:00,22.46,22.5,22.45,22.49,490073.1452455591,8.0067,8.021,8.0031,8.0174,490073.1452
2011-03-16 12:35:00,22.49,22.51,22.47,22.47,185579.93730407525,8.0174,8.0245,8.0103,8.0103,185579.9373
2011-03-16 12:40:00,22.47,22.52,22.47,22.48,153187.04284221525,8.0103,8.0281,8.0103,8.0138,153187.0428
2011-03-16 12:45:00,22.48,22.51,22.48,22.5,197074.19017763843,8.0138,8.0245,8.0138,8.021,197074.1902
2011-03-16 12:50:00,22.5,22.51,22.47,22.47,102612.33019853708,8.021,8.0245,8.0103,8.0103,102612.3302
2011-03-16 12:55:00,22.47,22.48,22.45,22.47,155903.86624869384,8.0103,8.0138,8.0031,8.0103,155903.8662
2011-03-16 13:00:00,22.47,22.48,22.44,22.45,250783.6990595612,8.0103,8.0138,7.9996,8.0031,250783.6991
2011-03-16 13:05:00,22.44,22.45,22.41,22.41,197492.1630094044,7.9996,8.0031,7.9889,7.9889,197492.163
2011-03-16 13:10:00,22.41,22.41,22.39,22.4,229467.0846394984,7.9889,7.9889,7.9818,7.9853,229467.0846
2011-03-16 13:15:00,22.4,22.42,22.4,22.4,152142.1107628004,7.9853,7.9925,7.9853,7.9853,152142.1108
2011-03-16 13:20:00,22.4,22.42,22.37,22.38,155485.8934169279,7.9853,7.9925,7.9746,7.9782,155485.8934
2011-03-16 13:25:00,22.38,22.39,22.37,22.39,100313.47962382445,7.9782,7.9818,7.9746,7.9818,100313.4796
2011-03-16 13:30:00,22.39,22.39,22.37,22.38,189968.65203761755,7.9818,7.9818,7.9746,7.9782,189968.652
2011-03-16 13:35:00,22.38,22.39,22.37,22.38,122466.039707419,7.9782,7.9818,7.9746,7.9782,122466.0397
2011-03-16 13:40:00,22.38,22.38,22.37,22.37,228631.1389759665,7.9782,7.9782,7.9746,7.9746,228631.139
2011-03-16 13:45:00,22.37,22.39,22.37,22.39,131034.48275862068,7.9746,7.9818,7.9746,7.9818,131034.4828
2011-03-16 13:50:00,22.39,22.41,22.39,22.41,147126.4367816092,7.9818,7.9889,7.9818,7.9889,147126.4368
2011-03-16 13:55:00,22.41,22.43,22.4,22.4,124346.91745036573,7.9889,7.996,7.9853,7.9853,124346.9175
2011-03-16 14:00:00,22.41,22.41,22.37,22.38,225287.35632183903,7.9889,7.9889,7.9746,7.9782,225287.3563
2011-03-16 14:05:00,22.38,22.39,22.34,22.36,307419.01776384533,7.9782,7.9818,7.9639,7.9711,307419.0178
2011-03-16 14:10:00,22.36,22.36,22.3,22.32,556739.8119122257,7.9711,7.9711,7.9497,7.9568,556739.8119
2011-03-16 14:15:00,22.31,22.32,22.25,22.26,422361.5464994775,7.9532,7.9568,7.9319,7.9354,422361.5465
2011-03-16 14:20:00,22.26,22.29,22.25,22.27,330198.5370950888,7.9354,7.9461,7.9319,7.939,330198.5371
2011-03-16 14:25:00,22.28,22.32,22.27,22.3,416718.9132706374,7.9425,7.9568,7.939,7.9497,416718.9133
2011-03-16 14:30:00,22.3,22.31,22.27,22.29,301358.41170323925,7.9497,7.9532,7.939,7.9461,301358.4117
2011-03-16 14:35:00,22.29,22.32,22.28,22.31,429885.0574712643,7.9461,7.9568,7.9425,7.9532,429885.0575
2011-03-16 14:40:00,22.31,22.42,22.3,22.42,745663.5318704284,7.9532,7.9925,7.9497,7.9925,745663.5319
2011-03-16 14:45:00,22.42,22.47,22.42,22.45,216509.9268547544,7.9925,8.0103,7.9925,8.0031,216509.9269
2011-03-16 14:50:00,22.45,22.46,22.41,22.43,331870.42842215253,8.0031,8.0067,7.9889,7.996,331870.4284
2011-03-16 14:55:00,22.43,22.47,22.43,22.44,199791.01358411703,7.996,8.0103,7.996,7.9996,199791.0136
2011-03-16 15:00:00,22.44,22.48,22.41,22.46,305329.15360501566,7.9996,8.0138,7.9889,8.0067,305329.1536
2011-03-16 15:05:00,22.47,22.47,22.43,22.44,181609.19540229885,8.0103,8.0103,7.996,7.9996,181609.1954
2011-03-16 15:10:00,22.44,22.49,22.43,22.43,273354.2319749216,7.9996,8.0174,7.996,7.996,273354.232
2011-03-16 15:15:00,22.43,22.46,22.42,22.45,167189.13270637408,7.996,8.0067,7.9925,8.0031,167189.1327
2011-03-16 15:20:00,22.45,22.47,22.43,22.44,149843.26018808776,8.0031,8.0103,7.996,7.9996,149843.2602
2011-03-16 15:25:00,22.44,22.46,22.39,22.41,313479.6238244514,7.9996,8.0067,7.9818,7.9889,313479.6238
2011-03-16 15:30:00,22.41,22.42,22.37,22.38,291954.0229885057,7.9889,7.9925,7.9746,7.9782,291954.023
2011-03-16 15:35:00,22.38,22.42,22.37,22.38,210658.3072100313,7.9782,7.9925,7.9746,7.9782,210658.3072
2011-03-16 15:40:00,22.37,22.4,22.37,22.39,272309.2998955068,7.9746,7.9853,7.9746,7.9818,272309.2999
2011-03-16 15:45:00,22.39,22.39,22.36,22.39,327899.6865203762,7.9818,7.9818,7.9711,7.9818,327899.6865
2011-03-16 15:50:00,22.39,22.39,22.35,22.36,568025.0783699059,7.9818,7.9818,7.9675,7.9711,568025.0784
2011-03-16 15:55:00,22.36,22.38,22.34,22.35,934796.238244514,7.9711,7.9782,7.9639,7.9675,934796.2382
2011-03-17 09:30:00,22.58,22.63,22.49,22.56,493625.9143155695,8.0495,8.0673,8.0174,8.0424,493625.9143
2011-03-17 09:35:00,22.56,22.61,22.54,22.61,331452.45559038664,8.0424,8.0602,8.0352,8.0602,331452.4556
2011-03-17 09:40:00,22.61,22.62,22.55,22.56,288610.24033437826,8.0602,8.0638,8.0388,8.0424,288610.2403
2011-03-17 09:45:00,22.56,22.56,22.51,22.53,178474.39916405434,8.0424,8.0424,8.0245,8.0317,178474.3992
2011-03-17 09:50:00,22.53,22.53,22.49,22.49,341901.776384535,8.0317,8.0317,8.0174,8.0174,341901.7764
2011-03-17 09:55:00,22.49,22.5,22.46,22.47,211912.22570532915,8.0174,8.021,8.0067,8.0103,211912.2257
2011-03-17 10:00:00,22.47,22.51,22.47,22.49,257471.2643678161,8.0103,8.0245,8.0103,8.0174,257471.2644
2011-03-17 10:05:00,22.48,22.49,22.47,22.48,119540.22988505747,8.0138,8.0174,8.0103,8.0138,119540.2299
2011-03-17 10:10:00,22.48,22.49,22.48,22.48,158829.67607105538,8.0138,8.0174,8.0138,8.0138,158829.6761
2011-03-17 10:15:00,22.48,22.56,22.48,22.55,184326.0188087774,8.0138,8.0424,8.0138,8.0388,184326.0188
2011-03-17 10:20:00,22.55,22.55,22.51,22.51,159665.62173458724,8.0388,8.0388,8.0245,8.0245,159665.6217
2011-03-17 10:25:00,22.52,22.58,22.51,22.57,235527.6907001045,8.0281,8.0495,8.0245,8.0459,235527.6907
2011-03-17 10:30:00,22.57,22.57,22.52,22.53,158620.6896551724,8.0459,8.0459,8.0281,8.0317,158620.6897
2011-03-17 10:35:00,22.53,22.53,22.48,22.49,266457.6802507837,8.0317,8.0317,8.0138,8.0174,266457.6803
2011-03-17 10:40:00,22.48,22.49,22.44,22.45,196238.24451410657,8.0138,8.0174,7.9996,8.0031,196238.2445
2011-03-17 10:45:00,22.45,22.45,22.4,22.41,236154.64994775332,8.0031,8.0031,7.9853,7.9889,236154.6499
2011-03-17 10:50:00,22.41,22.47,22.41,22.46,177220.48066875653,7.9889,8.0103,7.9889,8.0067,177220.4807
2011-03-17 10:55:00,22.46,22.48,22.43,22.44,169905.95611285267,8.0067,8.0138,7.996,7.9996,169905.9561
2011-03-17 11:00:00,22.44,22.47,22.44,22.47,113479.6238244514,7.9996,8.0103,7.9996,8.0103,113479.6238
2011-03-17 11:05:00,22.47,22.5,22.47,22.5,210240.3343782654,8.0103,8.021,8.0103,8.021,210240.3344
2011-03-17 11:10:00,22.49,22.51,22.47,22.47,135632.18390804596,8.0174,8.0245,8.0103,8.0103,135632.1839
2011-03-17 11:15:00,22.48,22.49,22.47,22.48,172413.79310344826,8.0138,8.0174,8.0103,8.0138,172413.7931
2011-03-17 11:20:00,22.48,22.49,22.45,22.47,364472.3092998955,8.0138,8.0174,8.0031,8.0103,364472.3093
2011-03-17 11:25:00,22.47,22.47,22.43,22.44,140856.84430512018,8.0103,8.0103,7.996,7.9996,140856.8443
2011-03-17 11:30:00,22.44,22.49,22.43,22.48,168025.07836990594,7.9996,8.0174,7.996,8.0138,168025.0784
2011-03-17 11:35:00,22.49,22.52,22.48,22.51,180355.27690700104,8.0174,8.0281,8.0138,8.0245,180355.2769
2011-03-17 11:40:00,22.51,22.54,22.5,22.53,255172.41379310345,8.0245,8.0352,8.021,8.0317,255172.4138
2011-03-17 11:45:00,22.53,22.53,22.48,22.49,244305.1201671892,8.0317,8.0317,8.0138,8.0174,244305.1202
2011-03-17 11:50:00,22.49,22.5,22.48,22.48,225705.329153605,8.0174,8.021,8.0138,8.0138,225705.3292
2011-03-17 11:55:00,22.48,22.48,22.44,22.45,121630.09404388716,8.0138,8.0138,7.9996,8.0031,121630.094
2011-03-17 12:00:00,22.44,22.47,22.43,22.44,94043.88714733542,7.9996,8.0103,7.996,7.9996,94043.8871
2011-03-17 12:05:00,22.44,22.48,22.44,22.47,88819.22675026122,7.9996,8.0138,7.9996,8.0103,88819.2268
2011-03-17 12:10:00,22.48,22.48,22.45,22.45,147126.4367816092,8.0138,8.0138,8.0031,8.0031,147126.4368
2011-03-17 12:15:00,22.45,22.46,22.43,22.43,162591.43155694878,8.0031,8.0067,7.996,7.996,162591.4316
2011-03-17 12:20:00,22.44,22.46,22.42,22.45,173040.75235109718,7.9996,8.0067,7.9925,8.0031,173040.7524
2011-03-17 12:25:00,22.46,22.46,22.44,22.44,117450.36572622778,8.0067,8.0067,7.9996,7.9996,117450.3657
2011-03-17 12:30:00,22.44,22.49,22.44,22.47,110762.80041797285,7.9996,8.0174,7.9996,8.0103,110762.8004
2011-03-17 12:35:00,22.47,22.47,22.45,22.45,55172.41379310345,8.0103,8.0103,8.0031,8.0031,55172.4138
2011-03-17 12:40:00,22.45,22.46,22.44,22.45,53291.53605015674,8.0031,8.0067,7.9996,8.0031,53291.5361
2011-03-17 12:45:00,22.44,22.46,22.44,22.46,71682.34064785788,7.9996,8.0067,7.9996,8.0067,71682.3406
2011-03-17 12:50:00,22.45,22.46,22.45,22.46,35736.67711598746,8.0031,8.0067,8.0031,8.0067,35736.6771
2011-03-17 12:55:00,22.45,22.46,22.45,22.45,40543.36468129572,8.0031,8.0067,8.0031,8.0031,40543.3647
2011-03-17 13:00:00,22.45,22.47,22.45,22.46,85684.43051201671,8.0031,8.0103,8.0031,8.0067,85684.4305
2011-03-17 13:05:00,22.46,22.48,22.45,22.46,346499.4775339603,8.0067,8.0138,8.0031,8.0067,346499.4775
2011-03-17 13:10:00,22.46,22.48,22.46,22.46,97178.68338557992,8.0067,8.0138,8.0067,8.0067,97178.6834
2011-03-17 13:15:00,22.46,22.48,22.45,22.47,220062.69592476488,8.0067,8.0138,8.0031,8.0103,220062.6959
2011-03-17 13:20:00,22.47,22.48,22.45,22.45,147544.40961337512,8.0103,8.0138,8.0031,8.0031,147544.4096
2011-03-17 13:25:00,22.44,22.46,22.39,22.39,195402.2988505747,7.9996,8.0067,7.9818,7.9818,195402.2989
2011-03-17 13:30:00,22.39,22.4,22.38,22.39,145872.5182863114,7.9818,7.9853,7.9782,7.9818,145872.5183
2011-03-17 13:35:00,22.39,22.43,22.39,22.43,118495.29780564264,7.9818,7.996,7.9818,7.996,118495.2978
2011-03-17 13:40:00,22.43,22.44,22.42,22.42,186833.85579937304,7.996,7.9996,7.9925,7.9925,186833.8558
2011-03-17 13:45:00,22.42,22.43,22.42,22.43,48066.87565308255,7.9925,7.996,7.9925,7.996,48066.8757
2011-03-17 13:50:00,22.43,22.45,22.42,22.42,229676.07105538136,7.996,8.0031,7.9925,7.9925,229676.0711
2011-03-17 13:55:00,22.42,22.42,22.41,22.42,139393.9393939394,7.9925,7.9925,7.9889,7.9925,139393.9394
2011-03-17 14:00:00,22.42,22.42,22.39,22.4,191640.5433646813,7.9925,7.9925,7.9818,7.9853,191640.5434
2011-03-17 14:05:00,22.39,22.41,22.39,22.39,75653.08254963427,7.9818,7.9889,7.9818,7.9818,75653.0825
2011-03-17 14:10:00,22.39,22.4,22.37,22.37,138349.00731452456,7.9818,7.9853,7.9746,7.9746,138349.0073
2011-03-17 14:15:00,22.37,22.39,22.37,22.39,78578.89237199581,7.9746,7.9818,7.9746,7.9818,78578.8924
2011-03-17 14:20:00,22.39,22.4,22.39,22.4,79205.85161964472,7.9818,7.9853,7.9818,7.9853,79205.8516
2011-03-17 14:25:00,22.39,22.43,22.38,22.42,102194.35736677116,7.9818,7.996,7.9782,7.9925,102194.3574
2011-03-17 14:30:00,22.41,22.45,22.41,22.45,82758.62068965517,7.9889,8.0031,7.9889,8.0031,82758.6207
2011-03-17 14:35:00,22.45,22.46,22.44,22.44,147753.3960292581,8.0031,8.0067,7.9996,7.9996,147753.396
2011-03-17 14:40:00,22.44,22.46,22.43,22.45,71473.35423197492,7.9996,8.0067,7.996,8.0031,71473.3542
2011-03-17 14:45:00,22.45,22.45,22.43,22.44,82131.66144200627,8.0031,8.0031,7.996,7.9996,82131.6614
2011-03-17 14:50:00,22.45,22.48,22.44,22.48,121003.13479623824,8.0031,8.0138,7.9996,8.0138,121003.1348
2011-03-17 14:55:00,22.48,22.48,22.47,22.48,68965.5172413793,8.0138,8.0138,8.0103,8.0138,68965.5172
2011-03-17 15:00:00,22.48,22.49,22.47,22.48,239707.41901776384,8.0138,8.0174,8.0103,8.0138,239707.419
2011-03-17 15:05:00,22.48,22.5,22.48,22.49,255172.41379310345,8.0138,8.021,8.0138,8.0174,255172.4138
2011-03-17 15:10:00,22.49,22.49,22.48,22.49,118913.27063740855,8.0174,8.0174,8.0138,8.0174,118913.2706
2011-03-17 15:15:00,22.48,22.51,22.44,22.51,647648.9028213166,8.0138,8.0245,7.9996,8.0245,647648.9028
2011-03-17 15:20:00,22.51,22.52,22.49,22.49,315151.51515151514,8.0245,8.0281,8.0174,8.0174,315151.5152
2011-03-17 15:25:00,22.49,22.49,22.48,22.48,365935.21421107627,8.0174,8.0174,8.0138,8.0138,365935.2142
2011-03-17 15:30:00,22.48,22.49,22.48,22.49,181609.19540229885,8.0138,8.0174,8.0138,8.0174,181609.1954
2011-03-17 15:35:00,22.48,22.51,22.48,22.5,273563.2183908046,8.0138,8.0245,8.0138,8.021,273563.2184
2011-03-17 15:40:00,22.5,22.53,22.49,22.52,299895.5067920585,8.021,8.0317,8.0174,8.0281,299895.5068
2011-03-17 15:45:00,22.52,22.6,22.52,22.59,629258.0982236154,8.0281,8.0566,8.0281,8.0531,629258.0982
2011-03-17 15:50:00,22.59,22.61,22.57,22.61,656635.3187042841,8.0531,8.0602,8.0459,8.0602,656635.3187
2011-03-17 15:55:00,22.61,22.63,22.59,22.63,1523510.9717868338,8.0602,8.0673,8.0531,8.0673,1523510.9718
2011-03-18 09:30:00,22.76,22.81,22.72,22.8,2935632.1839080458,8.1137,8.1315,8.0994,8.1279,2935632.1839
2011-03-18 09:35:00,22.8,22.88,22.8,22.87,226541.27481713687,8.1279,8.1564,8.1279,8.1529,226541.2748
2011-03-18 09:40:00,22.88,22.93,22.87,22.93,256635.3187042842,8.1564,8.1743,8.1529,8.1743,256635.3187
2011-03-18 09:45:00,22.93,22.98,22.93,22.96,344200.62695924763,8.1743,8.1921,8.1743,8.185,344200.627
2011-03-18 09:50:00,22.96,23.01,22.93,22.99,204388.71473354232,8.185,8.2028,8.1743,8.1957,204388.7147
2011-03-18 09:55:00,22.99,22.99,22.96,22.97,142110.76280041796,8.1957,8.1957,8.185,8.1885,142110.7628
2011-03-18 10:00:00,22.97,23.0,22.97,23.0,207314.52455590383,8.1885,8.1992,8.1885,8.1992,207314.5246
2011-03-18 10:05:00,23.0,23.04,23.0,23.03,364263.3228840125,8.1992,8.2135,8.1992,8.2099,364263.3229
2011-03-18 10:10:00,23.03,23.08,23.02,23.08,450156.7398119122,8.2099,8.2277,8.2063,8.2277,450156.7398
2011-03-18 10:15:00,23.08,23.13,23.07,23.1,376802.5078369906,8.2277,8.2456,8.2242,8.2349,376802.5078
2011-03-18 10:20:00,23.1,23.1,23.04,23.07,181818.18181818185,8.2349,8.2349,8.2135,8.2242,181818.1818
2011-03-18 10:25:00,23.07,23.09,23.03,23.03,250156.7398119122,8.2242,8.2313,8.2099,8.2099,250156.7398
2011-03-18 10:30:00,23.03,23.03,23.01,23.01,115987.46081504702,8.2099,8.2099,8.2028,8.2028,115987.4608
2011-03-18 10:35:00,23.01,23.03,23.01,23.03,182654.1274817137,8.2028,8.2099,8.2028,8.2099,182654.1275
2011-03-18 10:40:00,23.03,23.03,23.01,23.02,226959.2476489028,8.2099,8.2099,8.2028,8.2063,226959.2476
2011-03-18 10:45:00,23.02,23.05,23.02,23.03,301149.4252873563,8.2063,8.217,8.2063,8.2099,301149.4253
2011-03-18 10:50:00,23.03,23.04,22.98,22.98,135423.19749216302,8.2099,8.2135,8.1921,8.1921,135423.1975
2011-03-18 10:55:00,22.99,22.99,22.95,22.97,153187.04284221525,8.1957,8.1957,8.1814,8.1885,153187.0428
2011-03-18 11:00:00,22.97,23.03,22.97,23.02,210658.3072100313,8.1885,8.2099,8.1885,8.2063,210658.3072
2011-03-18 11:05:00,23.03,23.04,23.01,23.01,109299.89550679206,8.2099,8.2135,8.2028,8.2028,109299.8955
2011-03-18 11:10:00,23.01,23.04,23.01,23.04,148380.355276907,8.2028,8.2135,8.2028,8.2135,148380.3553
2011-03-18 11:15:00,23.04,23.06,23.03,23.03,115569.48798328108,8.2135,8.2206,8.2099,8.2099,115569.488
2011-03-18 11:20:00,23.03,23.03,22.99,23.0,107836.99059561128,8.2099,8.2099,8.1957,8.1992,107836.9906
2011-03-18 11:25:00,23.0,23.0,22.97,22.97,122048.06687565308,8.1992,8.1992,8.1885,8.1885,122048.0669
2011-03-18 11:30:00,22.97,22.97,22.94,22.95,118286.31138975966,8.1885,8.1885,8.1778,8.1814,118286.3114
2011-03-18 11:35:00,22.95,22.97,22.94,22.95,161755.48589341692,8.1814,8.1885,8.1778,8.1814,161755.4859
2011-03-18 11:40:00,22.96,22.98,22.94,22.94,187460.815047022,8.185,8.1921,8.1778,8.1778,187460.815
2011-03-18 11:45:00,22.95,22.96,22.92,22.92,162591.43155694878,8.1814,8.185,8.1707,8.1707,162591.4316
2011-03-18 11:50:00,22.92,22.94,22.92,22.94,183490.07314524555,8.1707,8.1778,8.1707,8.1778,183490.0731
2011-03-18 11:55:00,22.94,22.95,22.92,22.92,88610.24033437826,8.1778,8.1814,8.1707,8.1707,88610.2403
2011-03-18 12:00:00,22.93,22.93,22.91,22.93,119331.2434691745,8.1743,8.1743,8.1671,8.1743,119331.2435
2011-03-18 12:05:00,22.93,22.93,22.92,22.92,77951.93312434692,8.1743,8.1743,8.1707,8.1707,77951.9331
2011-03-18 12:10:00,22.92,22.94,22.92,22.92,133960.29258098223,8.1707,8.1778,8.1707,8.1707,133960.2926
2011-03-18 12:15:00,22.92,22.93,22.92,22.92,82758.62068965517,8.1707,8.1743,8.1707,8.1707,82758.6207
2011-03-18 12:20:00,22.92,22.94,22.91,22.93,104284.22152560083,8.1707,8.1778,8.1671,8.1743,104284.2215
2011-03-18 12:25:00,22.93,22.95,22.92,22.94,198537.0950888192,8.1743,8.1814,8.1707,8.1778,198537.0951
2011-03-18 12:30:00,22.94,22.94,22.92,22.93,73981.19122257053,8.1778,8.1778,8.1707,8.1743,73981.1912
2011-03-18 12:35:00,22.92,22.93,22.92,22.93,128526.64576802508,8.1707,8.1743,8.1707,8.1743,128526.6458
2011-03-18 12:40:00,22.93,22.93,22.92,22.92,56008.35945663532,8.1743,8.1743,8.1707,8.1707,56008.3595
2011-03-18 12:45:00,22.92,22.96,22.92,22.96,74190.1776384535,8.1707,8.185,8.1707,8.185,74190.1776
2011-03-18 12:50:00,22.95,22.96,22.92,22.92,88819.22675026122,8.1814,8.185,8.1707,8.1707,88819.2268
2011-03-18 12:55:00,22.92,22.93,22.92,22.92,78996.86520376176,8.1707,8.1743,8.1707,8.1707,78996.8652
2011-03-18 13:00:00,22.92,22.93,22.92,22.92,50156.73981191222,8.1707,8.1743,8.1707,8.1707,50156.7398
2011-03-18 13:05:00,22.92,22.92,22.92,22.92,61233.01985370951,8.1707,8.1707,8.1707,8.1707,61233.0199
2011-03-18 13:10:00,22.92,22.93,22.92,22.92,46394.984326018806,8.1707,8.1743,8.1707,8.1707,46394.9843
2011-03-18 13:15:00,22.92,22.93,22.91,22.91,132706.37408568442,8.1707,8.1743,8.1671,8.1671,132706.3741
2011-03-18 13:20:00,22.91,22.92,22.89,22.92,64367.81609195402,8.1671,8.1707,8.16,8.1707,64367.8161
2011-03-18 13:25:00,22.92,22.92,22.9,22.91,105538.14002089865,8.1707,8.1707,8.1636,8.1671,105538.14
2011-03-18 13:30:00,22.91,22.92,22.9,22.91,75653.08254963427,8.1671,8.1707,8.1636,8.1671,75653.0825
2011-03-18 13:35:00,22.92,22.92,22.9,22.9,90073.14524555903,8.1707,8.1707,8.1636,8.1636,90073.1452
2011-03-18 13:40:00,22.9,22.91,22.9,22.9,162382.44514106584,8.1636,8.1671,8.1636,8.1636,162382.4451
2011-03-18 13:45:00,22.9,22.92,22.9,22.91,98850.57471264368,8.1636,8.1707,8.1636,8.1671,98850.5747
2011-03-18 13:50:00,22.91,22.92,22.9,22.91,77533.96029258097,8.1671,8.1707,8.1636,8.1671,77533.9603
2011-03-18 13:55:00,22.91,22.92,22.9,22.91,160710.55381400208,8.1671,8.1707,8.1636,8.1671,160710.5538
2011-03-18 14:00:00,22.91,22.91,22.9,22.9,75653.08254963427,8.1671,8.1671,8.1636,8.1636,75653.0825
2011-03-18 14:05:00,22.9,22.9,22.87,22.87,154858.934169279,8.1636,8.1636,8.1529,8.1529,154858.9342
2011-03-18 14:10:00,22.87,22.87,22.84,22.85,167607.10553814002,8.1529,8.1529,8.1422,8.1457,167607.1055
2011-03-18 14:15:00,22.85,22.85,22.81,22.81,158411.70323928943,8.1457,8.1457,8.1315,8.1315,158411.7032
2011-03-18 14:20:00,22.81,22.83,22.8,22.82,170532.91536050156,8.1315,8.1386,8.1279,8.135,170532.9154
2011-03-18 14:25:00,22.82,22.84,22.82,22.83,87356.32183908045,8.135,8.1422,8.135,8.1386,87356.3218
2011-03-18 14:30:00,22.82,22.86,22.82,22.85,238453.50052246603,8.135,8.1493,8.135,8.1457,238453.5005
2011-03-18 14:35:00,22.85,22.9,22.85,22.9,179310.3448275862,8.1457,8.1636,8.1457,8.1636,179310.3448
2011-03-18 14:40:00,22.9,22.9,22.85,22.85,130407.52351097178,8.1636,8.1636,8.1457,8.1457,130407.5235
2011-03-18 14:45:00,22.85,22.86,22.83,22.83,105120.1671891327,8.1457,8.1493,8.1386,8.1386,105120.1672
2011-03-18 14:50:00,22.83,22.84,22.82,22.83,112434.69174503656,8.1386,8.1422,8.135,8.1386,112434.6917
2011-03-18 14:55:00,22.83,22.83,22.79,22.81,154649.94775339603,8.1386,8.1386,8.1244,8.1315,154649.9478
2011-03-18 15:00:00,22.81,22.81,22.8,22.8,61024.03343782654,8.1315,8.1315,8.1279,8.1279,61024.0334
2011-03-18 15:05:00,22.8,22.8,22.78,22.8,136468.12957157785,8.1279,8.1279,8.1208,8.1279,136468.1296
2011-03-18 15:10:00,22.8,22.81,22.78,22.79,171786.83385579937,8.1279,8.1315,8.1208,8.1244,171786.8339
2011-03-18 15:15:00,22.79,22.85,22.79,22.85,156530.82549634273,8.1244,8.1457,8.1244,8.1457,156530.8255
2011-03-18 15:20:00,22.84,22.85,22.82,22.82,126227.79519331244,8.1422,8.1457,8.135,8.135,126227.7952
2011-03-18 15:25:00,22.82,22.83,22.8,22.81,168443.0512016719,8.135,8.1386,8.1279,8.1315,168443.0512
2011-03-18 15:30:00,22.81,22.87,22.81,22.83,213375.1306165099,8.1315,8.1529,8.1315,8.1386,213375.1306
2011-03-18 15:35:00,22.83,22.84,22.83,22.84,115778.47439916406,8.1386,8.1422,8.1386,8.1422,115778.4744
2011-03-18 15:40:00,22.84,22.88,22.84,22.86,235109.7178683385,8.1422,8.1564,8.1422,8.1493,235109.7179
2011-03-18 15:45:00,22.86,22.9,22.86,22.87,374921.6300940439,8.1493,8.1636,8.1493,8.1529,374921.6301
2011-03-18 15:50:00,22.87,22.88,22.86,22.87,375339.6029258098,8.1529,8.1564,8.1493,8.1529,375339.6029
2011-03-18 15:55:00,22.88,22.92,22.87,22.91,997701.1494252871,8.1564,8.1707,8.1529,8.1671,997701.1494
2011-03-21 09:30:00,23.03,23.07,22.95,23.01,365517.2413793103,8.2099,8.2242,8.1814,8.2028,365517.2414
2011-03-21 09:35:00,23.0,23.06,22.99,23.02,264994.7753396029,8.1992,8.2206,8.1957,8.2063,264994.7753
2011-03-21 09:40:00,23.02,23.03,22.98,22.99,283385.5799373041,8.2063,8.2099,8.1921,8.1957,283385.5799
2011-03-21 09:45:00,22.99,23.08,22.99,23.05,240334.3782654128,8.1957,8.2277,8.1957,8.217,240334.3783
2011-03-21 09:50:00,23.05,23.07,23.02,23.04,123719.95820271682,8.217,8.2242,8.2063,8.2135,123719.9582
2011-03-21 09:55:00,23.04,23.07,22.96,22.97,354649.947753396,8.2135,8.2242,8.185,8.1885,354649.9478
2011-03-21 10:00:00,22.97,23.0,22.94,23.0,277742.94670846395,8.1885,8.1992,8.1778,8.1992,277742.9467
2011-03-21 10:05:00,23.0,23.01,22.97,23.0,238244.51410658305,8.1992,8.2028,8.1885,8.1992,238244.5141
2011-03-21 10:10:00,23.0,23.0,22.97,22.99,119331.2434691745,8.1992,8.1992,8.1885,8.1957,119331.2435
2011-03-21 10:15:00,22.99,22.99,22.95,22.95,87565.30825496343,8.1957,8.1957,8.1814,8.1814,87565.3083
2011-03-21 10:20:00,22.95,22.97,22.93,22.96,91118.07732497388,8.1814,8.1885,8.1743,8.185,91118.0773
2011-03-21 10:25:00,22.95,22.97,22.95,22.97,89864.15882967607,8.1814,8.1885,8.1814,8.1885,89864.1588
2011-03-21 10:30:00,22.96,22.99,22.95,22.98,109926.85475444097,8.185,8.1957,8.1814,8.1921,109926.8548
2011-03-21 10:35:00,22.98,22.98,22.94,22.94,121839.0804597701,8.1921,8.1921,8.1778,8.1778,121839.0805
2011-03-21 10:40:00,22.94,22.95,22.89,22.91,344618.5997910136,8.1778,8.1814,8.16,8.1671,344618.5998
2011-03-21 10:45:00,22.91,22.93,22.9,22.92,214002.08986415883,8.1671,8.1743,8.1636,8.1707,214002.0899
2011-03-21 10:50:00,22.92,22.96,22.91,22.96,210867.29362591432,8.1707,8.185,8.1671,8.185,210867.2936
2011-03-21 10:55:00,22.96,22.97,22.92,22.93,147962.38244514106,8.185,8.1885,8.1707,8.1743,147962.3824
2011-03-21 11:00:00,22.93,22.96,22.92,22.96,220898.6415882968,8.1743,8.185,8.1707,8.185,220898.6416
2011-03-21 11:05:00,22.96,22.96,22.94,22.95,122675.02612330198,8.185,8.185,8.1778,8.1814,122675.0261
2011-03-21 11:10:00,22.95,22.96,22.94,22.94,96760.710553814,8.1814,8.185,8.1778,8.1778,96760.7106
2011-03-21 11:15:00,22.94,22.96,22.93,22.94,184117.03239289444,8.1778,8.185,8.1743,8.1778,184117.0324
2011-03-21 11:20:00,22.93,22.94,22.93,22.94,103448.27586206896,8.1743,8.1778,8.1743,8.1778,103448.2759
2011-03-21 11:25:00,22.93,22.94,22.93,22.93,105329.15360501569,8.1743,8.1778,8.1743,8.1743,105329.1536
2011-03-21 11:30:00,22.93,22.95,22.93,22.93,125391.84952978056,8.1743,8.1814,8.1743,8.1743,125391.8495
2011-03-21 11:35:00,22.93,22.94,22.93,22.94,66248.69383490073,8.1743,8.1778,8.1743,8.1778,66248.6938
2011-03-21 11:40:00,22.94,22.94,22.93,22.93,87983.28108672936,8.1778,8.1778,8.1743,8.1743,87983.2811
2011-03-21 11:45:00,22.93,22.94,22.92,22.93,61442.00626959247,8.1743,8.1778,8.1707,8.1743,61442.0063
2011-03-21 11:50:00,22.94,22.96,22.93,22.96,156948.79832810868,8.1778,8.185,8.1743,8.185,156948.7983
2011-03-21 11:55:00,22.95,22.97,22.94,22.95,139602.92580982237,8.1814,8.1885,8.1778,8.1814,139602.9258
2011-03-21 12:00:00,22.96,22.96,22.94,22.94,88610.24033437826,8.185,8.185,8.1778,8.1778,88610.2403
2011-03-21 12:05:00,22.94,22.97,22.94,22.97,106165.09926854754,8.1778,8.1885,8.1778,8.1885,106165.0993
2011-03-21 12:10:00,22.97,22.97,22.96,22.96,103239.289446186,8.1885,8.1885,8.185,8.185,103239.2894
2011-03-21 12:15:00,22.96,22.97,22.95,22.96,123092.99895506792,8.185,8.1885,8.1814,8.185,123092.999
2011-03-21 12:20:00,22.96,22.96,22.94,22.96,163427.37722048067,8.185,8.185,8.1778,8.185,163427.3772
2011-03-21 12:25:00,22.95,22.97,22.95,22.96,116614.42006269592,8.1814,8.1885,8.1814,8.185,116614.4201
2011-03-21 12:30:00,22.96,22.97,22.95,22.96,151933.12434691744,8.185,8.1885,8.1814,8.185,151933.1243
2011-03-21 12:35:00,22.96,22.97,22.96,22.96,95088.81922675026,8.185,8.1885,8.185,8.185,95088.8192
2011-03-21 12:40:00,22.97,22.97,22.95,22.96,59979.1013584117,8.1885,8.1885,8.1814,8.185,59979.1014
2011-03-21 12:45:00,22.96,22.98,22.96,22.97,52455.59038662487,8.185,8.1921,8.185,8.1885,52455.5904
2011-03-21 12:50:00,22.98,22.98,22.96,22.96,36572.62277951933,8.1921,8.1921,8.185,8.185,36572.6228
2011-03-21 12:55:00,22.97,22.98,22.96,22.97,53291.53605015674,8.1885,8.1921,8.185,8.1885,53291.5361
2011-03-21 13:00:00,22.98,22.98,22.97,22.98,47021.94357366771,8.1921,8.1921,8.1885,8.1921,47021.9436
2011-03-21 13:05:00,22.98,22.99,22.98,22.98,102403.34378265412,8.1921,8.1957,8.1921,8.1921,102403.3438
2011-03-21 13:10:00,22.98,22.99,22.98,22.98,34064.78578892372,8.1921,8.1957,8.1921,8.1921,34064.7858
2011-03-21 13:15:00,22.98,23.0,22.98,23.0,78369.90595611285,8.1921,8.1992,8.1921,8.1992,78369.906
2011-03-21 13:20:00,23.0,23.0,22.99,22.99,75444.0961337513,8.1992,8.1992,8.1957,8.1957,75444.0961
2011-03-21 13:25:00,23.0,23.0,22.98,22.99,88401.25391849529,8.1992,8.1992,8.1921,8.1957,88401.2539
2011-03-21 13:30:00,22.99,22.99,22.97,22.98,72100.31347962382,8.1957,8.1957,8.1885,8.1921,72100.3135
2011-03-21 13:35:00,22.98,23.0,22.98,22.98,67711.59874608151,8.1921,8.1992,8.1921,8.1921,67711.5987
2011-03-21 13:40:00,22.98,22.99,22.97,22.98,65412.74817136886,8.1921,8.1957,8.1885,8.1921,65412.7482
2011-03-21 13:45:00,22.98,22.99,22.97,22.97,79414.83803552769,8.1921,8.1957,8.1885,8.1885,79414.838
2011-03-21 13:50:00,22.97,22.98,22.97,22.98,49111.807732497386,8.1885,8.1921,8.1885,8.1921,49111.8077
2011-03-21 13:55:00,22.98,23.0,22.98,23.0,142528.7356321839,8.1921,8.1992,8.1921,8.1992,142528.7356
2011-03-21 14:00:00,23.0,23.01,22.99,22.99,74190.1776384535,8.1992,8.2028,8.1957,8.1957,74190.1776
2011-03-21 14:05:00,22.99,22.99,22.97,22.97,83385.57993730408,8.1957,8.1957,8.1885,8.1885,83385.5799
2011-03-21 14:10:00,22.98,23.0,22.97,22.99,94252.87356321838,8.1921,8.1992,8.1885,8.1957,94252.8736
2011-03-21 14:15:00,22.99,23.01,22.99,23.01,236572.62277951933,8.1957,8.2028,8.1957,8.2028,236572.6228
2011-03-21 14:20:00,23.01,23.01,23.0,23.0,73354.23197492163,8.2028,8.2028,8.1992,8.1992,73354.232
2011-03-21 14:25:00,23.0,23.01,23.0,23.01,78787.87878787878,8.1992,8.2028,8.1992,8.2028,78787.8788
2011-03-21 14:30:00,23.01,23.01,23.0,23.01,93207.94148380354,8.2028,8.2028,8.1992,8.2028,93207.9415
2011-03-21 14:35:00,23.01,23.02,23.0,23.02,81295.71577847439,8.2028,8.2063,8.1992,8.2063,81295.7158
2011-03-21 14:40:00,23.02,23.02,22.99,22.99,73981.19122257053,8.2063,8.2063,8.1957,8.1957,73981.1912
2011-03-21 14:45:00,23.0,23.0,22.99,22.99,46812.957157784746,8.1992,8.1992,8.1957,8.1957,46812.9572
2011-03-21 14:50:00,22.99,23.0,22.97,22.98,120585.16196447233,8.1957,8.1992,8.1885,8.1921,120585.162
2011-03-21 14:55:00,22.98,22.98,22.97,22.97,43887.14733542319,8.1921,8.1921,8.1885,8.1885,43887.1473
2011-03-21 15:00:00,22.97,22.98,22.97,22.98,102403.34378265412,8.1885,8.1921,8.1885,8.1921,102403.3438
2011-03-21 15:05:00,22.98,22.98,22.95,22.95,258934.16927899685,8.1921,8.1921,8.1814,8.1814,258934.1693
2011-03-21 15:10:00,22.94,22.95,22.92,22.92,94043.88714733542,8.1778,8.1814,8.1707,8.1707,94043.8871
2011-03-21 15:15:00,22.93,22.94,22.92,22.92,124764.89028213166,8.1743,8.1778,8.1707,8.1707,124764.8903
2011-03-21 15:20:00,22.92,22.93,22.92,22.92,127481.71368861024,8.1707,8.1743,8.1707,8.1707,127481.7137
2011-03-21 15:25:00,22.92,22.92,22.9,22.91,115569.48798328108,8.1707,8.1707,8.1636,8.1671,115569.488
2011-03-21 15:30:00,22.91,22.92,22.91,22.92,126645.76802507836,8.1671,8.1707,8.1671,8.1707,126645.768
2011-03-21 15:35:00,22.92,22.94,22.92,22.94,129989.55067920584,8.1707,8.1778,8.1707,8.1778,129989.5507
2011-03-21 15:40:00,22.94,22.95,22.93,22.94,165517.24137931035,8.1778,8.1814,8.1743,8.1778,165517.2414
2011-03-21 15:45:00,22.95,22.97,22.95,22.96,219435.736677116,8.1814,8.1885,8.1814,8.185,219435.7367
2011-03-21 15:50:00,22.96,22.97,22.94,22.96,289655.1724137931,8.185,8.1885,8.1778,8.185,289655.1724
2011-03-21 15:55:00,22.96,22.97,22.95,22.97,582236.1546499478,8.185,8.1885,8.1814,8.1885,582236.1546
2011-03-22 09:30:00,22.94,22.98,22.8,22.91,426959.2476489028,8.1778,8.1921,8.1279,8.1671,426959.2476
2011-03-22 09:35:00,22.91,22.98,22.9,22.98,140438.87147335423,8.1671,8.1921,8.1636,8.1921,140438.8715
2011-03-22 09:40:00,22.98,23.01,22.96,22.98,122257.05329153604,8.1921,8.2028,8.185,8.1921,122257.0533
2011-03-22 09:45:00,22.97,22.99,22.93,22.97,113897.59665621734,8.1885,8.1957,8.1743,8.1885,113897.5967
2011-03-22 09:50:00,22.97,23.0,22.95,22.99,147962.38244514106,8.1885,8.1992,8.1814,8.1957,147962.3824
2011-03-22 09:55:00,22.99,22.99,22.92,22.96,204597.7011494253,8.1957,8.1957,8.1707,8.185,204597.7011
2011-03-22 10:00:00,22.96,22.97,22.95,22.96,55590.38662486938,8.185,8.1885,8.1814,8.185,55590.3866
2011-03-22 10:05:00,22.96,22.98,22.95,22.96,143155.6948798328,8.185,8.1921,8.1814,8.185,143155.6949
2011-03-22 10:10:00,22.96,22.97,22.94,22.94,130407.52351097178,8.185,8.1885,8.1778,8.1778,130407.5235
2011-03-22 10:15:00,22.94,22.95,22.9,22.91,195820.27168234065,8.1778,8.1814,8.1636,8.1671,195820.2717
2011-03-22 10:20:00,22.91,22.93,22.89,22.89,218599.7910135841,8.1671,8.1743,8.16,8.16,218599.791
2011-03-22 10:25:00,22.89,22.96,22.89,22.96,135632.18390804596,8.16,8.185,8.16,8.185,135632.1839
2011-03-22 10:30:00,22.96,22.98,22.94,22.94,128108.67293625914,8.185,8.1921,8.1778,8.1778,128108.6729
2011-03-22 10:35:00,22.94,22.94,22.9,22.9,226959.2476489028,8.1778,8.1778,8.1636,8.1636,226959.2476
2011-03-22 10:40:00,22.9,22.94,22.9,22.92,206896.5517241379,8.1636,8.1778,8.1636,8.1707,206896.5517
2011-03-22 10:45:00,22.92,22.94,22.92,22.93,108463.94984326018,8.1707,8.1778,8.1707,8.1743,108463.9498
2011-03-22 10:50:00,22.93,22.94,22.92,22.93,71682.34064785788,8.1743,8.1778,8.1707,8.1743,71682.3406
2011-03-22 10:55:00,22.93,22.95,22.92,22.95,85684.43051201671,8.1743,8.1814,8.1707,8.1814,85684.4305
2011-03-22 11:00:00,22.95,22.96,22.95,22.96,90909.09090909093,8.1814,8.185,8.1814,8.185,90909.0909
2011-03-22 11:05:00,22.96,23.0,22.96,22.99,121630.09404388716,8.185,8.1992,8.185,8.1957,121630.094
2011-03-22 11:10:00,22.99,23.0,22.99,23.0,96342.73772204808,8.1957,8.1992,8.1957,8.1992,96342.7377
2011-03-22 11:15:00,23.0,23.01,22.99,23.01,90282.131661442,8.1992,8.2028,8.1957,8.2028,90282.1317
2011-03-22 11:20:00,23.01,23.03,23.0,23.02,171995.82027168234,8.2028,8.2099,8.1992,8.2063,171995.8203
2011-03-22 11:25:00,23.02,23.03,23.01,23.03,89028.2131661442,8.2063,8.2099,8.2028,8.2099,89028.2132
2011-03-22 11:30:00,23.03,23.03,23.01,23.02,133333.33333333334,8.2099,8.2099,8.2028,8.2063,133333.3333
2011-03-22 11:35:00,23.02,23.03,23.02,23.02,167398.11912225705,8.2063,8.2099,8.2063,8.2063,167398.1191
2011-03-22 11:40:00,23.02,23.04,23.02,23.04,93625.91431556948,8.2063,8.2135,8.2063,8.2135,93625.9143
2011-03-22 11:45:00,23.04,23.04,23.01,23.03,178474.39916405434,8.2135,8.2135,8.2028,8.2099,178474.3992
2011-03-22 11:50:00,23.03,23.04,23.03,23.04,175966.56217345872,8.2099,8.2135,8.2099,8.2135,175966.5622
2011-03-22 11:55:00,23.04,23.04,23.01,23.02,226541.27481713687,8.2135,8.2135,8.2028,8.2063,226541.2748
2011-03-22 12:00:00,23.01,23.03,23.01,23.03,74399.16405433646,8.2028,8.2099,8.2028,8.2099,74399.1641
2011-03-22 12:05:00,23.03,23.03,23.01,23.03,84221.52560083594,8.2099,8.2099,8.2028,8.2099,84221.5256
2011-03-22 12:10:00,23.03,23.03,23.01,23.01,69174.50365726228,8.2099,8.2099,8.2028,8.2028,69174.5037
2011-03-22 12:15:00,23.01,23.03,23.01,23.02,40125.39184952978,8.2028,8.2099,8.2028,8.2063,40125.3918
2011-03-22 12:20:00,23.02,23.02,23.01,23.01,60606.0606060606,8.2063,8.2063,8.2028,8.2028,60606.0606
2011-03-22 12:25:00,23.01,23.03,23.01,23.01,70219.43573667711,8.2028,8.2099,8.2028,8.2028,70219.4357
2011-03-22 12:30:00,23.01,23.01,22.99,22.99,129780.56426332289,8.2028,8.2028,8.1957,8.1957,129780.5643
2011-03-22 12:35:00,22.99,23.0,22.99,23.0,40334.37826541275,8.1957,8.1992,8.1957,8.1992,40334.3783
2011-03-22 12:40:00,23.0,23.01,22.99,23.01,31556.948798328107,8.1992,8.2028,8.1957,8.2028,31556.9488
2011-03-22 12:45:00,23.01,23.02,23.0,23.0,56635.31870428422,8.2028,8.2063,8.1992,8.1992,56635.3187
2011-03-22 12:50:00,23.0,23.01,22.98,23.0,70010.44932079414,8.1992,8.2028,8.1921,8.1992,70010.4493
2011-03-22 12:55:00,23.0,23.02,23.0,23.01,38453.50052246604,8.1992,8.2063,8.1992,8.2028,38453.5005
2011-03-22 13:00:00,23.01,23.02,23.01,23.01,42215.25600835946,8.2028,8.2063,8.2028,8.2028,42215.256
2011-03-22 13:05:00,23.02,23.02,22.99,23.0,51410.65830721003,8.2063,8.2063,8.1957,8.1992,51410.6583
2011-03-22 13:10:00,23.0,23.0,22.98,22.99,119331.2434691745,8.1992,8.1992,8.1921,8.1957,119331.2435
2011-03-22 13:15:00,22.99,23.0,22.98,23.0,94252.87356321838,8.1957,8.1992,8.1921,8.1992,94252.8736
2011-03-22 13:20:00,23.0,23.01,22.99,23.0,44514.1065830721,8.1992,8.2028,8.1957,8.1992,44514.1066
2011-03-22 13:25:00,23.0,23.01,23.0,23.01,62695.92476489028,8.1992,8.2028,8.1992,8.2028,62695.9248
2011-03-22 13:30:00,23.0,23.01,22.98,23.01,61859.97910135841,8.1992,8.2028,8.1921,8.2028,61859.9791
2011-03-22 13:35:00,23.0,23.01,22.99,23.0,50992.685475444094,8.1992,8.2028,8.1957,8.1992,50992.6855
2011-03-22 13:40:00,22.99,23.0,22.99,23.0,21525.600835945665,8.1957,8.1992,8.1957,8.1992,21525.6008
2011-03-22 13:45:00,23.0,23.01,23.0,23.0,45141.065830721,8.1992,8.2028,8.1992,8.1992,45141.0658
2011-03-22 13:50:00,23.01,23.02,23.0,23.01,66248.69383490073,8.2028,8.2063,8.1992,8.2028,66248.6938
2011-03-22 13:55:00,23.01,23.02,22.99,23.0,127690.7001044932,8.2028,8.2063,8.1957,8.1992,127690.7001
2011-03-22 14:00:00,23.0,23.0,22.98,22.98,152769.07001044933,8.1992,8.1992,8.1921,8.1921,152769.07
2011-03-22 14:05:00,22.98,22.99,22.97,22.98,193521.421107628,8.1921,8.1957,8.1885,8.1921,193521.4211
2011-03-22 14:10:00,22.98,22.99,22.97,22.97,327063.7408568443,8.1921,8.1957,8.1885,8.1885,327063.7409
2011-03-22 14:15:00,22.97,22.97,22.95,22.96,355067.92058516195,8.1885,8.1885,8.1814,8.185,355067.9206
2011-03-22 14:20:00,22.96,22.97,22.95,22.95,167816.091954023,8.185,8.1885,8.1814,8.1814,167816.092
2011-03-22 14:25:00,22.95,22.97,22.95,22.97,78369.90595611285,8.1814,8.1885,8.1814,8.1885,78369.906
2011-03-22 14:30:00,22.96,22.97,22.96,22.96,177429.4670846395,8.185,8.1885,8.185,8.185,177429.4671
2011-03-22 14:35:00,22.96,22.97,22.96,22.97,108254.9634273772,8.185,8.1885,8.185,8.1885,108254.9634
2011-03-22 14:40:00,22.97,22.99,22.96,22.99,93207.94148380354,8.1885,8.1957,8.185,8.1957,93207.9415
2011-03-22 14:45:00,22.99,23.0,22.97,22.97,225496.34273772204,8.1957,8.1992,8.1885,8.1885,225496.3427
2011-03-22 14:50:00,22.97,22.98,22.96,22.98,123092.99895506792,8.1885,8.1921,8.185,8.1921,123092.999
2011-03-22 14:55:00,22.98,22.98,22.96,22.97,167189.13270637408,8.1921,8.1921,8.185,8.1885,167189.1327
2011-03-22 15:00:00,22.97,22.97,22.96,22.96,143364.68129571577,8.1885,8.1885,8.185,8.185,143364.6813
2011-03-22 15:05:00,22.96,22.98,22.96,22.97,118704.2842215256,8.185,8.1921,8.185,8.1885,118704.2842
2011-03-22 15:10:00,22.97,22.99,22.97,22.99,98850.57471264368,8.1885,8.1957,8.1885,8.1957,98850.5747
2011-03-22 15:15:00,22.99,22.99,22.97,22.97,98850.57471264368,8.1957,8.1957,8.1885,8.1885,98850.5747
2011-03-22 15:20:00,22.97,22.99,22.97,22.98,148380.355276907,8.1885,8.1957,8.1885,8.1921,148380.3553
2011-03-22 15:25:00,22.98,22.98,22.97,22.97,213584.11703239288,8.1921,8.1921,8.1885,8.1885,213584.117
2011-03-22 15:30:00,22.97,22.99,22.96,22.98,175339.60292580983,8.1885,8.1957,8.185,8.1921,175339.6029
2011-03-22 15:35:00,22.98,22.98,22.95,22.95,168443.0512016719,8.1921,8.1921,8.1814,8.1814,168443.0512
2011-03-22 15:40:00,22.95,22.96,22.94,22.95,101567.39811912226,8.1814,8.185,8.1778,8.1814,101567.3981
2011-03-22 15:45:00,22.94,22.95,22.92,22.93,440125.39184952975,8.1778,8.1814,8.1707,8.1743,440125.3918
2011-03-22 15:50:00,22.93,22.95,22.92,22.93,232601.8808777429,8.1743,8.1814,8.1707,8.1743,232601.8809
2011-03-22 15:55:00,22.93,22.98,22.93,22.94,1304702.1943573668,8.1743,8.1921,8.1743,8.1778,1304702.1944
2011-03-23 09:30:00,22.94,22.94,22.81,22.83,290909.0909090909,8.1778,8.1778,8.1315,8.1386,290909.0909
2011-03-23 09:35:00,22.83,22.84,22.76,22.82,209822.36154649948,8.1386,8.1422,8.1137,8.135,209822.3615
2011-03-23 09:40:00,22.82,22.84,22.8,22.81,139184.95297805642,8.135,8.1422,8.1279,8.1315,139184.953
2011-03-23 09:45:00,22.81,22.82,22.78,22.78,119122.25705329153,8.1315,8.135,8.1208,8.1208,119122.2571
2011-03-23 09:50:00,22.78,22.81,22.78,22.79,97596.65621734588,8.1208,8.1315,8.1208,8.1244,97596.6562
2011-03-23 09:55:00,22.79,22.81,22.77,22.78,131243.46917450364,8.1244,8.1315,8.1172,8.1208,131243.4692
2011-03-23 10:00:00,22.78,22.78,22.71,22.72,242215.25600835943,8.1208,8.1208,8.0958,8.0994,242215.256
2011-03-23 10:05:00,22.72,22.73,22.7,22.7,174921.63009404388,8.0994,8.103,8.0923,8.0923,174921.6301
2011-03-23 10:10:00,22.7,22.7,22.63,22.65,477742.946708464,8.0923,8.0923,8.0673,8.0744,477742.9467
2011-03-23 10:15:00,22.66,22.67,22.63,22.63,165308.25496342735,8.078,8.0816,8.0673,8.0673,165308.255
2011-03-23 10:20:00,22.63,22.64,22.62,22.64,221525.6008359457,8.0673,8.0709,8.0638,8.0709,221525.6008
2011-03-23 10:25:00,22.64,22.67,22.63,22.66,317659.3521421108,8.0709,8.0816,8.0673,8.078,317659.3521
2011-03-23 10:30:00,22.67,22.69,22.67,22.69,163845.3500522466,8.0816,8.0887,8.0816,8.0887,163845.3501
2011-03-23 10:35:00,22.69,22.71,22.67,22.68,149843.26018808776,8.0887,8.0958,8.0816,8.0851,149843.2602
2011-03-23 10:40:00,22.69,22.69,22.66,22.67,219435.736677116,8.0887,8.0887,8.078,8.0816,219435.7367
2011-03-23 10:45:00,22.67,22.67,22.64,22.67,126227.79519331244,8.0816,8.0816,8.0709,8.0816,126227.7952
2011-03-23 10:50:00,22.67,22.67,22.65,22.65,81504.70219435736,8.0816,8.0816,8.0744,8.0744,81504.7022
2011-03-23 10:55:00,22.66,22.67,22.65,22.67,72518.28631138976,8.078,8.0816,8.0744,8.0816,72518.2863
2011-03-23 11:00:00,22.67,22.69,22.66,22.69,80668.7565308255,8.0816,8.0887,8.078,8.0887,80668.7565
2011-03-23 11:05:00,22.69,22.7,22.69,22.69,108254.9634273772,8.0887,8.0923,8.0887,8.0887,108254.9634
2011-03-23 11:10:00,22.7,22.7,22.69,22.7,129989.55067920584,8.0923,8.0923,8.0887,8.0923,129989.5507
2011-03-23 11:15:00,22.7,22.71,22.7,22.71,127690.7001044932,8.0923,8.0958,8.0923,8.0958,127690.7001
2011-03-23 11:20:00,22.71,22.73,22.7,22.73,43260.188087774295,8.0958,8.103,8.0923,8.103,43260.1881
2011-03-23 11:25:00,22.73,22.74,22.72,22.74,149216.30094043887,8.103,8.1065,8.0994,8.1065,149216.3009
2011-03-23 11:30:00,22.74,22.76,22.74,22.74,171995.82027168234,8.1065,8.1137,8.1065,8.1065,171995.8203
2011-03-23 11:35:00,22.74,22.74,22.72,22.74,79414.83803552769,8.1065,8.1065,8.0994,8.1065,79414.838
2011-03-23 11:40:00,22.74,22.75,22.72,22.72,100522.46603970742,8.1065,8.1101,8.0994,8.0994,100522.466
2011-03-23 11:45:00,22.72,22.74,22.71,22.73,127481.71368861024,8.0994,8.1065,8.0958,8.103,127481.7137
2011-03-23 11:50:00,22.73,22.75,22.72,22.75,91745.03657262278,8.103,8.1101,8.0994,8.1101,91745.0366
2011-03-23 11:55:00,22.75,22.75,22.73,22.75,92371.99582027168,8.1101,8.1101,8.103,8.1101,92371.9958
2011-03-23 12:00:00,22.75,22.76,22.75,22.75,74608.15047021944,8.1101,8.1137,8.1101,8.1101,74608.1505
2011-03-23 12:05:00,22.76,22.76,22.75,22.75,77533.96029258097,8.1137,8.1137,8.1101,8.1101,77533.9603
2011-03-23 12:10:00,22.75,22.76,22.74,22.75,55799.37304075235,8.1101,8.1137,8.1065,8.1101,55799.373
2011-03-23 12:15:00,22.75,22.75,22.74,22.75,30094.04388714733,8.1101,8.1101,8.1065,8.1101,30094.0439
2011-03-23 12:20:00,22.75,22.79,22.75,22.79,56008.35945663532,8.1101,8.1244,8.1101,8.1244,56008.3595
2011-03-23 12:25:00,22.79,22.82,22.78,22.82,137722.04806687564,8.1244,8.135,8.1208,8.135,137722.0481
2011-03-23 12:30:00,22.82,22.84,22.81,22.83,131034.48275862068,8.135,8.1422,8.1315,8.1386,131034.4828
2011-03-23 12:35:00,22.83,22.85,22.83,22.84,106583.07210031348,8.1386,8.1457,8.1386,8.1422,106583.0721
2011-03-23 12:40:00,22.84,22.86,22.84,22.85,94670.84639498431,8.1422,8.1493,8.1422,8.1457,94670.8464
2011-03-23 12:45:00,22.85,22.87,22.84,22.87,92163.00940438872,8.1457,8.1529,8.1422,8.1529,92163.0094
2011-03-23 12:50:00,22.87,22.89,22.87,22.88,148380.355276907,8.1529,8.16,8.1529,8.1564,148380.3553
2011-03-23 12:55:00,22.89,22.9,22.88,22.89,115987.46081504702,8.16,8.1636,8.1564,8.16,115987.4608
2011-03-23 13:00:00,22.9,22.9,22.87,22.87,124764.89028213166,8.1636,8.1636,8.1529,8.1529,124764.8903
2011-03-23 13:05:00,22.87,22.87,22.87,22.87,20062.69592476489,8.1529,8.1529,8.1529,8.1529,20062.6959
2011-03-23 13:10:00,22.87,22.87,22.84,22.85,102194.35736677116,8.1529,8.1529,8.1422,8.1457,102194.3574
2011-03-23 13:15:00,22.85,22.86,22.84,22.86,112434.69174503656,8.1457,8.1493,8.1422,8.1493,112434.6917
2011-03-23 13:20:00,22.86,22.87,22.86,22.87,60606.0606060606,8.1493,8.1529,8.1493,8.1529,60606.0606
2011-03-23 13:25:00,22.87,22.87,22.86,22.86,54127.481713688605,8.1529,8.1529,8.1493,8.1493,54127.4817
2011-03-23 13:30:00,22.86,22.87,22.86,22.87,73145.24555903867,8.1493,8.1529,8.1493,8.1529,73145.2456
2011-03-23 13:35:00,22.87,22.87,22.86,22.87,29467.08463949844,8.1529,8.1529,8.1493,8.1529,29467.0846
2011-03-23 13:40:00,22.87,22.87,22.85,22.85,38453.50052246604,8.1529,8.1529,8.1457,8.1457,38453.5005
2011-03-23 13:45:00,22.86,22.86,22.84,22.85,70846.39498432602,8.1493,8.1493,8.1422,8.1457,70846.395
2011-03-23 13:50:00,22.85,22.88,22.85,22.88,170741.90177638453,8.1457,8.1564,8.1457,8.1564,170741.9018
2011-03-23 13:55:00,22.88,22.9,22.88,22.89,105120.1671891327,8.1564,8.1636,8.1564,8.16,105120.1672
2011-03-23 14:00:00,22.9,22.9,22.87,22.87,111389.75966562174,8.1636,8.1636,8.1529,8.1529,111389.7597
2011-03-23 14:05:00,22.87,22.87,22.85,22.85,129362.59143155694,8.1529,8.1529,8.1457,8.1457,129362.5914
2011-03-23 14:10:00,22.85,22.85,22.82,22.83,140647.8578892372,8.1457,8.1457,8.135,8.1386,140647.8579
2011-03-23 14:15:00,22.82,22.83,22.82,22.82,69383.49007314524,8.135,8.1386,8.135,8.135,69383.4901
2011-03-23 14:20:00,22.83,22.84,22.82,22.84,86938.34900731452,8.1386,8.1422,8.135,8.1422,86938.349
2011-03-23 14:25:00,22.84,22.85,22.84,22.85,41170.32392894461,8.1422,8.1457,8.1422,8.1457,41170.3239
2011-03-23 14:30:00,22.85,22.85,22.84,22.85,64367.81609195402,8.1457,8.1457,8.1422,8.1457,64367.8161
2011-03-23 14:35:00,22.85,22.86,22.84,22.85,118495.29780564264,8.1457,8.1493,8.1422,8.1457,118495.2978
2011-03-23 14:40:00,22.86,22.86,22.84,22.85,194148.3803552769,8.1493,8.1493,8.1422,8.1457,194148.3804
2011-03-23 14:45:00,22.85,22.85,22.84,22.84,88401.25391849529,8.1457,8.1457,8.1422,8.1422,88401.2539
2011-03-23 14:50:00,22.84,22.89,22.84,22.87,166144.20062695924,8.1422,8.16,8.1422,8.1529,166144.2006
2011-03-23 14:55:00,22.88,22.91,22.88,22.91,147753.3960292581,8.1564,8.1671,8.1564,8.1671,147753.396
2011-03-23 15:00:00,22.91,22.91,22.9,22.91,107836.99059561128,8.1671,8.1671,8.1636,8.1671,107836.9906
2011-03-23 15:05:00,22.91,22.91,22.89,22.91,75235.10971786834,8.1671,8.1671,8.16,8.1671,75235.1097
2011-03-23 15:10:00,22.91,22.94,22.91,22.93,214002.08986415883,8.1671,8.1778,8.1671,8.1743,214002.0899
2011-03-23 15:15:00,22.93,22.96,22.93,22.95,281086.7293625914,8.1743,8.185,8.1743,8.1814,281086.7294
2011-03-23 15:20:00,22.95,22.97,22.95,22.97,171368.86102403342,8.1814,8.1885,8.1814,8.1885,171368.861
2011-03-23 15:25:00,22.97,22.97,22.96,22.97,85475.44409613375,8.1885,8.1885,8.185,8.1885,85475.4441
2011-03-23 15:30:00,22.97,22.97,22.92,22.92,224660.39707419017,8.1885,8.1885,8.1707,8.1707,224660.3971
2011-03-23 15:35:00,22.92,22.94,22.92,22.93,214838.0355276907,8.1707,8.1778,8.1707,8.1743,214838.0355
2011-03-23 15:40:00,22.93,22.94,22.92,22.92,240752.35109717867,8.1743,8.1778,8.1707,8.1707,240752.3511
2011-03-23 15:45:00,22.92,22.94,22.92,22.93,268338.5579937304,8.1707,8.1778,8.1707,8.1743,268338.558
2011-03-23 15:50:00,22.93,22.96,22.92,22.95,518913.2706374085,8.1743,8.185,8.1707,8.1814,518913.2706
2011-03-23 15:55:00,22.95,22.98,22.94,22.96,1049111.807732497,8.1814,8.1921,8.1778,8.185,1049111.8077
2011-03-24 09:30:00,23.03,23.03,22.93,22.96,322257.05329153605,8.2099,8.2099,8.1743,8.185,322257.0533
2011-03-24 09:35:00,22.96,22.97,22.9,22.9,158202.71682340646,8.185,8.1885,8.1636,8.1636,158202.7168
2011-03-24 09:40:00,22.9,22.9,22.84,22.9,240125.39184952973,8.1636,8.1636,8.1422,8.1636,240125.3918
2011-03-24 09:45:00,22.9,22.9,22.85,22.85,88401.25391849529,8.1636,8.1636,8.1457,8.1457,88401.2539
2011-03-24 09:50:00,22.85,22.86,22.84,22.85,133960.29258098223,8.1457,8.1493,8.1422,8.1457,133960.2926
2011-03-24 09:55:00,22.84,22.87,22.84,22.84,67711.59874608151,8.1422,8.1529,8.1422,8.1422,67711.5987
2011-03-24 10:00:00,22.84,22.92,22.84,22.89,129989.55067920584,8.1422,8.1707,8.1422,8.16,129989.5507
2011-03-24 10:05:00,22.89,22.89,22.87,22.88,127690.7001044932,8.16,8.16,8.1529,8.1564,127690.7001
2011-03-24 10:10:00,22.88,22.93,22.87,22.91,150679.20585161963,8.1564,8.1743,8.1529,8.1671,150679.2059
2011-03-24 10:15:00,22.91,22.91,22.88,22.88,300940.43887147336,8.1671,8.1671,8.1564,8.1564,300940.4389
2011-03-24 10:20:00,22.88,22.89,22.88,22.88,154022.9885057471,8.1564,8.16,8.1564,8.1564,154022.9885
2011-03-24 10:25:00,22.88,22.9,22.88,22.88,129571.57784743993,8.1564,8.1636,8.1564,8.1564,129571.5778
2011-03-24 10:30:00,22.88,22.9,22.88,22.89,108881.92267502612,8.1564,8.1636,8.1564,8.16,108881.9227
2011-03-24 10:35:00,22.89,22.89,22.88,22.89,99895.50679205851,8.16,8.16,8.1564,8.16,99895.5068
2011-03-24 10:40:00,22.88,22.89,22.88,22.89,53918.49529780564,8.1564,8.16,8.1564,8.16,53918.4953
2011-03-24 10:45:00,22.88,22.95,22.88,22.94,371159.8746081505,8.1564,8.1814,8.1564,8.1778,371159.8746
2011-03-24 10:50:00,22.94,22.96,22.93,22.95,142946.70846394985,8.1778,8.185,8.1743,8.1814,142946.7085
2011-03-24 10:55:00,22.95,23.01,22.95,23.01,216718.9132706374,8.1814,8.2028,8.1814,8.2028,216718.9133
2011-03-24 11:00:00,23.01,23.03,23.0,23.02,161755.48589341692,8.2028,8.2099,8.1992,8.2063,161755.4859
2011-03-24 11:05:00,23.02,23.03,23.0,23.0,127063.7408568443,8.2063,8.2099,8.1992,8.1992,127063.7409
2011-03-24 11:10:00,23.0,23.0,22.97,22.97,206687.56530825497,8.1992,8.1992,8.1885,8.1885,206687.5653
2011-03-24 11:15:00,22.97,22.98,22.95,22.97,145245.55903866247,8.1885,8.1921,8.1814,8.1885,145245.559
2011-03-24 11:20:00,22.97,22.97,22.96,22.96,119331.2434691745,8.1885,8.1885,8.185,8.185,119331.2435
2011-03-24 11:25:00,22.96,22.96,22.95,22.95,54754.44096133751,8.185,8.185,8.1814,8.1814,54754.441
2011-03-24 11:30:00,22.95,22.96,22.93,22.94,214420.06269592475,8.1814,8.185,8.1743,8.1778,214420.0627
2011-03-24 11:35:00,22.94,22.96,22.92,22.92,252664.57680250783,8.1778,8.185,8.1707,8.1707,252664.5768
2011-03-24 11:40:00,22.92,22.92,22.9,22.91,186206.8965517241,8.1707,8.1707,8.1636,8.1671,186206.8966
2011-03-24 11:45:00,22.91,22.92,22.9,22.91,109090.90909090907,8.1671,8.1707,8.1636,8.1671,109090.9091
2011-03-24 11:50:00,22.91,22.91,22.88,22.9,161128.52664576803,8.1671,8.1671,8.1564,8.1636,161128.5266
2011-03-24 11:55:00,22.9,22.9,22.88,22.88,69801.46290491118,8.1636,8.1636,8.1564,8.1564,69801.4629
2011-03-24 12:00:00,22.88,22.92,22.88,22.92,117868.33855799372,8.1564,8.1707,8.1564,8.1707,117868.3386
2011-03-24 12:05:00,22.91,22.92,22.89,22.91,80877.74294670846,8.1671,8.1707,8.16,8.1671,80877.7429
2011-03-24 12:10:00,22.91,22.92,22.9,22.91,135423.19749216302,8.1671,8.1707,8.1636,8.1671,135423.1975
2011-03-24 12:15:00,22.91,22.91,22.9,22.91,105120.1671891327,8.1671,8.1671,8.1636,8.1671,105120.1672
2011-03-24 12:20:00,22.91,22.94,22.9,22.94,237199.58202716825,8.1671,8.1778,8.1636,8.1778,237199.582
2011-03-24 12:25:00,22.94,22.96,22.93,22.94,230512.01671891328,8.1778,8.185,8.1743,8.1778,230512.0167
2011-03-24 12:30:00,22.94,22.94,22.91,22.91,94043.88714733542,8.1778,8.1778,8.1671,8.1671,94043.8871
2011-03-24 12:35:00,22.91,22.92,22.9,22.92,230721.00313479625,8.1671,8.1707,8.1636,8.1707,230721.0031
2011-03-24 12:40:00,22.92,22.93,22.92,22.92,44514.1065830721,8.1707,8.1743,8.1707,8.1707,44514.1066
2011-03-24 12:45:00,22.93,22.93,22.92,22.93,34900.73145245559,8.1743,8.1743,8.1707,8.1743,34900.7315
2011-03-24 12:50:00,22.92,22.93,22.9,22.9,179519.33124346918,8.1707,8.1743,8.1636,8.1636,179519.3312
2011-03-24 12:55:00,22.9,22.9,22.88,22.89,194984.3260188088,8.1636,8.1636,8.1564,8.16,194984.326
2011-03-24 13:00:00,22.89,22.9,22.88,22.9,121839.0804597701,8.16,8.1636,8.1564,8.1636,121839.0805
2011-03-24 13:05:00,22.9,22.91,22.89,22.9,118495.29780564264,8.1636,8.1671,8.16,8.1636,118495.2978
2011-03-24 13:10:00,22.9,22.9,22.9,22.9,53918.49529780564,8.1636,8.1636,8.1636,8.1636,53918.4953
2011-03-24 13:15:00,22.91,22.91,22.9,22.91,103448.27586206896,8.1671,8.1671,8.1636,8.1671,103448.2759
2011-03-24 13:20:00,22.91,22.91,22.89,22.89,59352.1421107628,8.1671,8.1671,8.16,8.16,59352.1421
2011-03-24 13:25:00,22.89,22.9,22.89,22.9,106165.09926854754,8.16,8.1636,8.16,8.1636,106165.0993
2011-03-24 13:30:00,22.89,22.9,22.88,22.89,113061.65099268548,8.16,8.1636,8.1564,8.16,113061.651
2011-03-24 13:35:00,22.88,22.89,22.88,22.89,64367.81609195402,8.1564,8.16,8.1564,8.16,64367.8161
2011-03-24 13:40:00,22.89,22.9,22.89,22.89,84221.52560083594,8.16,8.1636,8.16,8.16,84221.5256
2011-03-24 13:45:00,22.89,22.9,22.88,22.89,120167.18913270636,8.16,8.1636,8.1564,8.16,120167.1891
2011-03-24 13:50:00,22.89,22.91,22.89,22.89,88610.24033437826,8.16,8.1671,8.16,8.16,88610.2403
2011-03-24 13:55:00,22.89,22.92,22.89,22.92,165099.2685475444,8.16,8.1707,8.16,8.1707,165099.2685
2011-03-24 14:00:00,22.92,22.96,22.91,22.96,413793.1034482758,8.1707,8.185,8.1671,8.185,413793.1034
2011-03-24 14:05:00,22.96,22.97,22.95,22.97,149007.3145245559,8.185,8.1885,8.1814,8.1885,149007.3145
2011-03-24 14:10:00,22.97,22.97,22.95,22.95,147335.42319749217,8.1885,8.1885,8.1814,8.1814,147335.4232
2011-03-24 14:15:00,22.96,22.96,22.94,22.95,78787.87878787878,8.185,8.185,8.1778,8.1814,78787.8788
2011-03-24 14:20:00,22.95,22.97,22.95,22.96,111180.77324973876,8.1814,8.1885,8.1814,8.185,111180.7732
2011-03-24 14:25:00,22.96,22.96,22.94,22.94,65203.76175548589,8.185,8.185,8.1778,8.1778,65203.7618
2011-03-24 14:30:00,22.94,22.94,22.92,22.92,81922.6750261233,8.1778,8.1778,8.1707,8.1707,81922.675
2011-03-24 14:35:00,22.92,22.93,22.92,22.92,124555.90386624869,8.1707,8.1743,8.1707,8.1707,124555.9039
2011-03-24 14:40:00,22.91,22.92,22.91,22.92,88401.25391849529,8.1671,8.1707,8.1671,8.1707,88401.2539
2011-03-24 14:45:00,22.92,22.93,22.92,22.92,117450.36572622778,8.1707,8.1743,8.1707,8.1707,117450.3657
2011-03-24 14:50:00,22.92,22.93,22.91,22.92,132288.40125391848,8.1707,8.1743,8.1671,8.1707,132288.4013
2011-03-24 14:55:00,22.92,22.94,22.92,22.94,133333.33333333334,8.1707,8.1778,8.1707,8.1778,133333.3333
2011-03-24 15:00:00,22.94,22.95,22.93,22.94,123928.94461859978,8.1778,8.1814,8.1743,8.1778,123928.9446
2011-03-24 15:05:00,22.94,22.95,22.93,22.95,176593.5214211076,8.1778,8.1814,8.1743,8.1814,176593.5214
2011-03-24 15:10:00,22.95,22.95,22.94,22.95,66457.6802507837,8.1814,8.1814,8.1778,8.1814,66457.6803
2011-03-24 15:15:00,22.95,22.98,22.94,22.97,233228.84012539184,8.1814,8.1921,8.1778,8.1885,233228.8401
2011-03-24 15:20:00,22.97,22.99,22.96,22.98,250992.6854754441,8.1885,8.1957,8.185,8.1921,250992.6855
2011-03-24 15:25:00,22.98,22.99,22.98,22.98,109717.868338558,8.1921,8.1957,8.1921,8.1921,109717.8683
2011-03-24 15:30:00,22.98,22.98,22.95,22.96,326645.76802507835,8.1921,8.1921,8.1814,8.185,326645.768
2011-03-24 15:35:00,22.96,22.97,22.95,22.95,219644.72309299896,8.185,8.1885,8.1814,8.1814,219644.7231
2011-03-24 15:40:00,22.96,22.98,22.95,22.98,319122.25705329154,8.185,8.1921,8.1814,8.1921,319122.2571
2011-03-24 15:45:00,22.98,22.99,22.96,22.99,462486.9383490073,8.1921,8.1957,8.185,8.1957,462486.9383
2011-03-24 15:50:00,22.99,23.0,22.97,22.99,402716.82340647856,8.1957,8.1992,8.1885,8.1957,402716.8234
2011-03-24 15:55:00,22.99,23.02,22.98,23.02,606896.5517241379,8.1957,8.2063,8.1921,8.2063,606896.5517
2011-03-25 09:30:00,23.08,23.08,22.98,22.99,230512.01671891328,8.2277,8.2277,8.1921,8.1957,230512.0167
2011-03-25 09:35:00,22.98,22.99,22.92,22.93,199373.04075235108,8.1921,8.1957,8.1707,8.1743,199373.0408
2011-03-25 09:40:00,22.93,22.94,22.86,22.87,299895.5067920585,8.1743,8.1778,8.1493,8.1529,299895.5068
2011-03-25 09:45:00,22.87,22.88,22.82,22.84,502612.3301985371,8.1529,8.1564,8.135,8.1422,502612.3302
2011-03-25 09:50:00,22.84,22.86,22.82,22.85,274399.16405433643,8.1422,8.1493,8.135,8.1457,274399.1641
2011-03-25 09:55:00,22.86,22.92,22.85,22.9,138975.96656217345,8.1493,8.1707,8.1457,8.1636,138975.9666
2011-03-25 10:00:00,22.9,22.91,22.89,22.89,275026.1233019854,8.1636,8.1671,8.16,8.16,275026.1233
2011-03-25 10:05:00,22.89,22.9,22.85,22.85,194775.3396029258,8.16,8.1636,8.1457,8.1457,194775.3396
2011-03-25 10:10:00,22.86,22.86,22.82,22.83,335214.21107628004,8.1493,8.1493,8.135,8.1386,335214.2111
2011-03-25 10:15:00,22.83,22.85,22.82,22.84,271264.3678160919,8.1386,8.1457,8.135,8.1422,271264.3678
2011-03-25 10:20:00,22.84,22.84,22.82,22.82,95924.76489028212,8.1422,8.1422,8.135,8.135,95924.7649
2011-03-25 10:25:00,22.82,22.85,22.82,22.83,309717.868338558,8.135,8.1457,8.135,8.1386,309717.8683
2011-03-25 10:30:00,22.84,22.86,22.83,22.85,425914.315569488,8.1422,8.1493,8.1386,8.1457,425914.3156
2011-03-25 10:35:00,22.85,22.87,22.84,22.87,228631.1389759665,8.1457,8.1529,8.1422,8.1529,228631.139
2011-03-25 10:40:00,22.87,22.87,22.83,22.84,160501.5673981191,8.1529,8.1529,8.1386,8.1422,160501.5674
2011-03-25 10:45:00,22.84,22.85,22.83,22.83,160083.5945663532,8.1422,8.1457,8.1386,8.1386,160083.5946
2011-03-25 10:50:00,22.83,22.83,22.79,22.79,314733.5423197492,8.1386,8.1386,8.1244,8.1244,314733.5423
2011-03-25 10:55:00,22.8,22.82,22.79,22.82,282758.6206896552,8.1279,8.135,8.1244,8.135,282758.6207
2011-03-25 11:00:00,22.82,22.85,22.81,22.81,227377.2204806688,8.135,8.1457,8.1315,8.1315,227377.2205
2011-03-25 11:05:00,22.81,22.84,22.8,22.83,153814.00208986417,8.1315,8.1422,8.1279,8.1386,153814.0021
2011-03-25 11:10:00,22.83,22.83,22.8,22.81,185788.9237199582,8.1386,8.1386,8.1279,8.1315,185788.9237
2011-03-25 11:15:00,22.81,22.85,22.8,22.85,303448.2758620689,8.1315,8.1457,8.1279,8.1457,303448.2759
2011-03-25 11:20:00,22.85,22.87,22.84,22.86,284430.5120167189,8.1457,8.1529,8.1422,8.1493,284430.512
2011-03-25 11:25:00,22.86,22.9,22.85,22.9,294043.8871473354,8.1493,8.1636,8.1457,8.1636,294043.8871
2011-03-25 11:30:00,22.9,22.9,22.87,22.88,259770.11494252871,8.1636,8.1636,8.1529,8.1564,259770.1149
2011-03-25 11:35:00,22.88,22.88,22.83,22.83,220062.69592476488,8.1564,8.1564,8.1386,8.1386,220062.6959
2011-03-25 11:40:00,22.83,22.85,22.82,22.83,186415.8829676071,8.1386,8.1457,8.135,8.1386,186415.883
2011-03-25 11:45:00,22.83,22.84,22.82,22.82,211494.2528735632,8.1386,8.1422,8.135,8.135,211494.2529
2011-03-25 11:50:00,22.82,22.85,22.82,22.85,168234.0647857889,8.135,8.1457,8.135,8.1457,168234.0648
2011-03-25 11:55:00,22.85,22.86,22.84,22.86,48484.84848484848,8.1457,8.1493,8.1422,8.1493,48484.8485
2011-03-25 12:00:00,22.86,22.89,22.85,22.88,250156.7398119122,8.1493,8.16,8.1457,8.1564,250156.7398
2011-03-25 12:05:00,22.88,22.92,22.88,22.92,119540.22988505747,8.1564,8.1707,8.1564,8.1707,119540.2299
2011-03-25 12:10:00,22.92,22.92,22.9,22.91,207941.48380355275,8.1707,8.1707,8.1636,8.1671,207941.4838
2011-03-25 12:15:00,22.91,22.92,22.91,22.91,102403.34378265412,8.1671,8.1707,8.1671,8.1671,102403.3438
2011-03-25 12:20:00,22.91,22.92,22.91,22.92,314524.55590386625,8.1671,8.1707,8.1671,8.1707,314524.5559
2011-03-25 12:25:00,22.92,22.94,22.91,22.94,279623.8244514107,8.1707,8.1778,8.1671,8.1778,279623.8245
2011-03-25 12:30:00,22.94,22.94,22.92,22.92,77324.97387669802,8.1778,8.1778,8.1707,8.1707,77324.9739
2011-03-25 12:35:00,22.93,22.95,22.92,22.94,93625.91431556948,8.1743,8.1814,8.1707,8.1778,93625.9143
2011-03-25 12:40:00,22.94,22.96,22.94,22.94,97805.64263322884,8.1778,8.185,8.1778,8.1778,97805.6426
2011-03-25 12:45:00,22.95,22.97,22.94,22.97,106374.08568443052,8.1814,8.1885,8.1778,8.1885,106374.0857
2011-03-25 12:50:00,22.97,22.98,22.96,22.97,289864.15882967605,8.1885,8.1921,8.185,8.1885,289864.1588
2011-03-25 12:55:00,22.97,22.98,22.96,22.98,115360.50156739813,8.1885,8.1921,8.185,8.1921,115360.5016
2011-03-25 13:00:00,22.98,22.98,22.97,22.97,86729.36259143155,8.1921,8.1921,8.1885,8.1885,86729.3626
2011-03-25 13:05:00,22.97,23.0,22.97,23.0,100104.49320794149,8.1885,8.1992,8.1885,8.1992,100104.4932
2011-03-25 13:10:00,23.0,23.0,22.98,22.98,245977.0114942529,8.1992,8.1992,8.1921,8.1921,245977.0115
2011-03-25 13:15:00,22.98,23.0,22.98,22.99,84012.53918495297,8.1921,8.1992,8.1921,8.1957,84012.5392
2011-03-25 13:20:00,22.99,23.01,22.99,23.01,68965.5172413793,8.1957,8.2028,8.1957,8.2028,68965.5172
2011-03-25 13:25:00,23.01,23.01,23.0,23.01,40961.33751306165,8.2028,8.2028,8.1992,8.2028,40961.3375
2011-03-25 13:30:00,23.0,23.0,22.98,22.98,148589.34169278995,8.1992,8.1992,8.1921,8.1921,148589.3417
2011-03-25 13:35:00,22.99,23.01,22.99,23.0,74190.1776384535,8.1957,8.2028,8.1957,8.1992,74190.1776
2011-03-25 13:40:00,23.0,23.0,22.99,23.0,43260.188087774295,8.1992,8.1992,8.1957,8.1992,43260.1881
2011-03-25 13:45:00,22.99,23.0,22.98,23.0,179310.3448275862,8.1957,8.1992,8.1921,8.1992,179310.3448
2011-03-25 13:50:00,23.0,23.03,23.0,23.02,90282.131661442,8.1992,8.2099,8.1992,8.2063,90282.1317
2011-03-25 13:55:00,23.02,23.03,23.0,23.02,1229258.0982236154,8.2063,8.2099,8.1992,8.2063,1229258.0982
2011-03-25 14:00:00,23.01,23.02,23.01,23.01,85684.43051201671,8.2028,8.2063,8.2028,8.2028,85684.4305
2011-03-25 14:05:00,23.02,23.02,23.01,23.01,53709.50888192267,8.2063,8.2063,8.2028,8.2028,53709.5089
2011-03-25 14:10:00,23.01,23.01,23.0,23.0,57471.26436781609,8.2028,8.2028,8.1992,8.1992,57471.2644
2011-03-25 14:15:00,23.01,23.01,22.99,22.99,65203.76175548589,8.2028,8.2028,8.1957,8.1957,65203.7618
2011-03-25 14:20:00,23.0,23.01,22.99,23.01,45559.038662486935,8.1992,8.2028,8.1957,8.2028,45559.0387
2011-03-25 14:25:00,23.0,23.01,22.99,23.0,345245.55903866247,8.1992,8.2028,8.1957,8.1992,345245.559
2011-03-25 14:30:00,23.0,23.0,22.97,22.97,176384.53500522466,8.1992,8.1992,8.1885,8.1885,176384.535
2011-03-25 14:35:00,22.97,22.99,22.97,22.97,163009.40438871473,8.1885,8.1957,8.1885,8.1885,163009.4044
2011-03-25 14:40:00,22.97,22.98,22.96,22.98,99059.56112852664,8.1885,8.1921,8.185,8.1921,99059.5611
2011-03-25 14:45:00,22.98,22.99,22.96,22.96,191849.52978056425,8.1921,8.1957,8.185,8.185,191849.5298
2011-03-25 14:50:00,22.96,22.99,22.96,22.99,129780.56426332289,8.185,8.1957,8.185,8.1957,129780.5643
2011-03-25 14:55:00,22.99,22.99,22.98,22.98,76071.0553814002,8.1957,8.1957,8.1921,8.1921,76071.0554
2011-03-25 15:00:00,22.98,22.98,22.98,22.98,96969.69696969696,8.1921,8.1921,8.1921,8.1921,96969.697
2011-03-25 15:05:00,22.98,22.98,22.97,22.97,135632.18390804596,8.1921,8.1921,8.1885,8.1885,135632.1839
2011-03-25 15:10:00,22.97,22.97,22.95,22.96,223615.4649947753,8.1885,8.1885,8.1814,8.185,223615.465
2011-03-25 15:15:00,22.95,22.96,22.95,22.96,100522.46603970742,8.1814,8.185,8.1814,8.185,100522.466
2011-03-25 15:20:00,22.96,22.97,22.96,22.96,223824.4514106583,8.185,8.1885,8.185,8.185,223824.4514
2011-03-25 15:25:00,22.96,22.96,22.96,22.96,83176.5935214211,8.185,8.185,8.185,8.185,83176.5935
2011-03-25 15:30:00,22.96,22.97,22.96,22.97,300522.4660397074,8.185,8.1885,8.185,8.1885,300522.466
2011-03-25 15:35:00,22.97,22.97,22.95,22.97,284639.49843260186,8.1885,8.1885,8.1814,8.1885,284639.4984
2011-03-25 15:40:00,22.97,22.98,22.96,22.96,179728.31765935215,8.1885,8.1921,8.185,8.185,179728.3177
2011-03-25 15:45:00,22.96,22.97,22.94,22.96,405433.64681295713,8.185,8.1885,8.1778,8.185,405433.6468
2011-03-25 15:50:00,22.96,22.96,22.95,22.96,271891.3270637409,8.185,8.185,8.1814,8.185,271891.3271
2011-03-25 15:55:00,22.95,22.98,22.95,22.97,719749.2163009404,8.1814,8.1921,8.1814,8.1885,719749.2163
2011-03-28 09:30:00,23.03,23.03,22.99,23.03,268965.5172413793,8.2099,8.2099,8.1957,8.2099,268965.5172
2011-03-28 09:35:00,23.03,23.03,22.98,23.03,211912.22570532915,8.2099,8.2099,8.1921,8.2099,211912.2257
2011-03-28 09:40:00,23.02,23.05,23.01,23.04,110135.84117032393,8.2063,8.217,8.2028,8.2135,110135.8412
2011-03-28 09:45:00,23.04,23.05,23.02,23.02,75653.08254963427,8.2135,8.217,8.2063,8.2063,75653.0825
2011-03-28 09:50:00,23.02,23.03,23.0,23.02,99268.5475444096,8.2063,8.2099,8.1992,8.2063,99268.5475
2011-03-28 09:55:00,23.02,23.02,22.99,23.0,81086.72936259143,8.2063,8.2063,8.1957,8.1992,81086.7294
2011-03-28 10:00:00,23.0,23.01,23.0,23.0,78160.91954022988,8.1992,8.2028,8.1992,8.1992,78160.9195
2011-03-28 10:05:00,23.0,23.0,22.98,22.99,128317.6593521421,8.1992,8.1992,8.1921,8.1957,128317.6594
2011-03-28 10:10:00,22.99,22.99,22.97,22.98,109508.88192267502,8.1957,8.1957,8.1885,8.1921,109508.8819
2011-03-28 10:15:00,22.98,22.99,22.97,22.99,50992.685475444094,8.1921,8.1957,8.1885,8.1957,50992.6855
2011-03-28 10:20:00,22.99,23.0,22.97,22.98,61233.01985370951,8.1957,8.1992,8.1885,8.1921,61233.0199
2011-03-28 10:25:00,22.98,22.99,22.97,22.98,93207.94148380354,8.1921,8.1957,8.1885,8.1921,93207.9415
2011-03-28 10:30:00,22.98,23.0,22.97,22.99,80877.74294670846,8.1921,8.1992,8.1885,8.1957,80877.7429
2011-03-28 10:35:00,23.0,23.02,22.99,23.01,80459.77011494253,8.1992,8.2063,8.1957,8.2028,80459.7701
2011-03-28 10:40:00,23.01,23.02,23.01,23.01,130825.49634273772,8.2028,8.2063,8.2028,8.2028,130825.4963
2011-03-28 10:45:00,23.01,23.01,22.99,22.99,123301.98537095088,8.2028,8.2028,8.1957,8.1957,123301.9854
2011-03-28 10:50:00,23.0,23.01,22.99,23.0,66248.69383490073,8.1992,8.2028,8.1957,8.1992,66248.6938
2011-03-28 10:55:00,23.0,23.01,22.99,23.0,63113.89759665621,8.1992,8.2028,8.1957,8.1992,63113.8976
2011-03-28 11:00:00,23.0,23.01,22.98,23.0,94670.84639498431,8.1992,8.2028,8.1921,8.1992,94670.8464
2011-03-28 11:05:00,23.0,23.0,22.98,22.99,73354.23197492163,8.1992,8.1992,8.1921,8.1957,73354.232
2011-03-28 11:10:00,22.99,22.99,22.98,22.98,102194.35736677116,8.1957,8.1957,8.1921,8.1921,102194.3574
2011-03-28 11:15:00,22.98,22.98,22.97,22.97,69592.47648902821,8.1921,8.1921,8.1885,8.1885,69592.4765
2011-03-28 11:20:00,22.98,22.98,22.97,22.98,61650.992685475445,8.1921,8.1921,8.1885,8.1921,61650.9927
2011-03-28 11:25:00,22.98,22.99,22.97,22.98,196029.2580982236,8.1921,8.1957,8.1885,8.1921,196029.2581
2011-03-28 11:30:00,22.99,23.0,22.99,22.99,74190.1776384535,8.1957,8.1992,8.1957,8.1957,74190.1776
2011-03-28 11:35:00,22.99,23.01,22.99,23.01,95506.7920585162,8.1957,8.2028,8.1957,8.2028,95506.7921
2011-03-28 11:40:00,23.01,23.01,23.0,23.0,85266.45768025078,8.2028,8.2028,8.1992,8.1992,85266.4577
2011-03-28 11:45:00,23.0,23.0,22.99,23.0,84221.52560083594,8.1992,8.1992,8.1957,8.1992,84221.5256
2011-03-28 11:50:00,22.99,23.0,22.99,23.0,108045.97701149424,8.1957,8.1992,8.1957,8.1992,108045.977
2011-03-28 11:55:00,23.0,23.01,23.0,23.0,157575.75757575757,8.1992,8.2028,8.1992,8.1992,157575.7576
2011-03-28 12:00:00,23.01,23.02,23.0,23.02,148171.36886102404,8.2028,8.2063,8.1992,8.2063,148171.3689
2011-03-28 12:05:00,23.02,23.02,23.01,23.02,135005.22466039707,8.2063,8.2063,8.2028,8.2063,135005.2247
2011-03-28 12:10:00,23.02,23.02,23.01,23.01,119540.22988505747,8.2063,8.2063,8.2028,8.2028,119540.2299
2011-03-28 12:15:00,23.01,23.02,23.0,23.0,84639.49843260187,8.2028,8.2063,8.1992,8.1992,84639.4984
2011-03-28 12:20:00,23.0,23.01,23.0,23.0,60397.07419017764,8.1992,8.2028,8.1992,8.1992,60397.0742
2011-03-28 12:25:00,23.0,23.01,23.0,23.0,54336.46812957158,8.1992,8.2028,8.1992,8.1992,54336.4681
2011-03-28 12:30:00,23.0,23.02,23.0,23.01,115569.48798328108,8.1992,8.2063,8.1992,8.2028,115569.488
2011-03-28 12:35:00,23.02,23.02,23.01,23.02,121421.10762800416,8.2063,8.2063,8.2028,8.2063,121421.1076
2011-03-28 12:40:00,23.02,23.03,23.02,23.03,72309.29989550679,8.2063,8.2099,8.2063,8.2099,72309.2999
2011-03-28 12:45:00,23.02,23.03,23.02,23.02,87983.28108672936,8.2063,8.2099,8.2063,8.2063,87983.2811
2011-03-28 12:50:00,23.02,23.03,23.02,23.03,86729.36259143155,8.2063,8.2099,8.2063,8.2099,86729.3626
2011-03-28 12:55:00,23.03,23.03,23.02,23.02,75235.10971786834,8.2099,8.2099,8.2063,8.2063,75235.1097
2011-03-28 13:00:00,23.02,23.04,23.02,23.04,127899.68652037616,8.2063,8.2135,8.2063,8.2135,127899.6865
2011-03-28 13:05:00,23.04,23.05,23.04,23.04,76280.04179728318,8.2135,8.217,8.2135,8.2135,76280.0418
2011-03-28 13:10:00,23.05,23.05,23.04,23.05,93834.90073145244,8.217,8.217,8.2135,8.217,93834.9007
2011-03-28 13:15:00,23.05,23.05,23.04,23.04,66666.66666666667,8.217,8.217,8.2135,8.2135,66666.6667
2011-03-28 13:20:00,23.04,23.05,23.03,23.04,85266.45768025078,8.2135,8.217,8.2099,8.2135,85266.4577
2011-03-28 13:25:00,23.04,23.05,23.03,23.04,51619.644723093,8.2135,8.217,8.2099,8.2135,51619.6447
2011-03-28 13:30:00,23.04,23.05,23.04,23.05,68338.5579937304,8.2135,8.217,8.2135,8.217,68338.558
2011-03-28 13:35:00,23.05,23.06,23.05,23.05,60606.0606060606,8.217,8.2206,8.217,8.217,60606.0606
2011-03-28 13:40:00,23.05,23.05,23.04,23.04,45350.05224660397,8.217,8.217,8.2135,8.2135,45350.0522
2011-03-28 13:45:00,23.04,23.04,23.03,23.03,47439.91640543364,8.2135,8.2135,8.2099,8.2099,47439.9164
2011-03-28 13:50:00,23.03,23.05,23.03,23.04,50992.685475444094,8.2099,8.217,8.2099,8.2135,50992.6855
2011-03-28 13:55:00,23.04,23.05,23.03,23.03,46185.99791013584,8.2135,8.217,8.2099,8.2099,46185.9979
2011-03-28 14:00:00,23.03,23.03,23.02,23.03,89655.1724137931,8.2099,8.2099,8.2063,8.2099,89655.1724
2011-03-28 14:05:00,23.02,23.03,23.01,23.03,101776.3845350052,8.2063,8.2099,8.2028,8.2099,101776.3845
2011-03-28 14:10:00,23.03,23.03,23.01,23.01,55381.400208986415,8.2099,8.2099,8.2028,8.2028,55381.4002
2011-03-28 14:15:00,23.01,23.03,23.01,23.03,61233.01985370951,8.2028,8.2099,8.2028,8.2099,61233.0199
2011-03-28 14:20:00,23.03,23.03,23.03,23.03,27168.23406478579,8.2099,8.2099,8.2099,8.2099,27168.2341
2011-03-28 14:25:00,23.03,23.04,23.03,23.04,217136.8861024033,8.2099,8.2135,8.2099,8.2135,217136.8861
2011-03-28 14:30:00,23.04,23.04,23.03,23.03,77324.97387669802,8.2135,8.2135,8.2099,8.2099,77324.9739
2011-03-28 14:35:00,23.03,23.04,23.03,23.04,60606.0606060606,8.2099,8.2135,8.2099,8.2135,60606.0606
2011-03-28 14:40:00,23.03,23.04,23.03,23.03,61233.01985370951,8.2099,8.2135,8.2099,8.2099,61233.0199
2011-03-28 14:45:00,23.03,23.04,23.03,23.04,67711.59874608151,8.2099,8.2135,8.2099,8.2135,67711.5987
2011-03-28 14:50:00,23.04,23.04,23.03,23.03,57889.23719958203,8.2135,8.2135,8.2099,8.2099,57889.2372
2011-03-28 14:55:00,23.03,23.03,23.02,23.03,63531.87042842215,8.2099,8.2099,8.2063,8.2099,63531.8704
2011-03-28 15:00:00,23.03,23.04,23.03,23.04,82340.64785788923,8.2099,8.2135,8.2099,8.2135,82340.6479
2011-03-28 15:05:00,23.03,23.04,23.02,23.03,101149.42528735632,8.2099,8.2135,8.2063,8.2099,101149.4253
2011-03-28 15:10:00,23.03,23.03,23.02,23.03,88192.26750261233,8.2099,8.2099,8.2063,8.2099,88192.2675
2011-03-28 15:15:00,23.03,23.03,23.02,23.02,102194.35736677116,8.2099,8.2099,8.2063,8.2063,102194.3574
2011-03-28 15:20:00,23.02,23.03,23.01,23.02,103448.27586206896,8.2063,8.2099,8.2028,8.2063,103448.2759
2011-03-28 15:25:00,23.02,23.04,23.02,23.03,107419.01776384536,8.2063,8.2135,8.2063,8.2099,107419.0178
2011-03-28 15:30:00,23.04,23.05,23.03,23.05,162382.44514106584,8.2135,8.217,8.2099,8.217,162382.4451
2011-03-28 15:35:00,23.05,23.05,23.02,23.02,129571.57784743993,8.217,8.217,8.2063,8.2063,129571.5778
2011-03-28 15:40:00,23.03,23.03,23.01,23.01,158620.6896551724,8.2099,8.2099,8.2028,8.2028,158620.6897
2011-03-28 15:45:00,23.01,23.02,23.0,23.02,307628.00417972833,8.2028,8.2063,8.1992,8.2063,307628.0042
2011-03-28 15:50:00,23.01,23.02,23.01,23.01,242006.26959247648,8.2028,8.2063,8.2028,8.2028,242006.2696
2011-03-28 15:55:00,23.01,23.02,22.99,23.01,669801.4629049111,8.2028,8.2063,8.1957,8.2028,669801.4629
2011-03-29 09:30:00,22.98,23.03,22.97,22.99,284848.48484848486,8.1921,8.2099,8.1885,8.1957,284848.4848
2011-03-29 09:35:00,22.99,23.03,22.99,23.01,106792.05851619644,8.1957,8.2099,8.1957,8.2028,106792.0585
2011-03-29 09:40:00,23.01,23.05,23.0,23.02,188714.7335423197,8.2028,8.217,8.1992,8.2063,188714.7335
2011-03-29 09:45:00,23.02,23.02,22.95,22.98,558202.7168234065,8.2063,8.2063,8.1814,8.1921,558202.7168
2011-03-29 09:50:00,22.98,23.01,22.96,22.98,280041.79728317657,8.1921,8.2028,8.185,8.1921,280041.7973
2011-03-29 09:55:00,22.97,22.98,22.95,22.96,305747.1264367816,8.1885,8.1921,8.1814,8.185,305747.1264
2011-03-29 10:00:00,22.96,22.97,22.94,22.96,103239.289446186,8.185,8.1885,8.1778,8.185,103239.2894
2011-03-29 10:05:00,22.96,22.97,22.95,22.96,279832.8108672936,8.185,8.1885,8.1814,8.185,279832.8109
2011-03-29 10:10:00,22.96,22.97,22.95,22.95,164263.32288401254,8.185,8.1885,8.1814,8.1814,164263.3229
2011-03-29 10:15:00,22.95,22.97,22.95,22.96,215047.0219435737,8.1814,8.1885,8.1814,8.185,215047.0219
2011-03-29 10:20:00,22.96,22.97,22.95,22.95,126018.80877742948,8.185,8.1885,8.1814,8.1814,126018.8088
2011-03-29 10:25:00,22.95,22.95,22.92,22.93,292789.9686520376,8.1814,8.1814,8.1707,8.1743,292789.9687
2011-03-29 10:30:00,22.94,22.95,22.93,22.94,238035.5276907001,8.1778,8.1814,8.1743,8.1778,238035.5277
2011-03-29 10:35:00,22.94,22.96,22.94,22.95,180982.23615465,8.1778,8.185,8.1778,8.1814,180982.2362
2011-03-29 10:40:00,22.95,22.96,22.95,22.96,83594.56635318704,8.1814,8.185,8.1814,8.185,83594.5664
2011-03-29 10:45:00,22.96,22.98,22.95,22.97,93207.94148380354,8.185,8.1921,8.1814,8.1885,93207.9415
2011-03-29 10:50:00,22.97,22.97,22.95,22.96,120794.14838035528,8.1885,8.1885,8.1814,8.185,120794.1484
2011-03-29 10:55:00,22.96,22.97,22.95,22.97,114106.58307210031,8.185,8.1885,8.1814,8.1885,114106.5831
2011-03-29 11:00:00,22.97,22.97,22.96,22.97,137304.07523510972,8.1885,8.1885,8.185,8.1885,137304.0752
2011-03-29 11:05:00,22.97,22.97,22.95,22.97,94461.85997910135,8.1885,8.1885,8.1814,8.1885,94461.86
2011-03-29 11:10:00,22.97,22.97,22.96,22.96,90073.14524555903,8.1885,8.1885,8.185,8.185,90073.1452
2011-03-29 11:15:00,22.96,23.06,22.96,23.02,698014.6290491117,8.185,8.2206,8.185,8.2063,698014.629
2011-03-29 11:20:00,23.03,23.06,23.02,23.06,140020.89864158828,8.2099,8.2206,8.2063,8.2206,140020.8986
2011-03-29 11:25:00,23.05,23.06,23.03,23.03,183281.08672936252,8.217,8.2206,8.2099,8.2099,183281.0867
2011-03-29 11:30:00,23.03,23.05,23.02,23.03,202507.8369905956,8.2099,8.217,8.2063,8.2099,202507.837
2011-03-29 11:35:00,23.03,23.03,23.01,23.02,132288.40125391848,8.2099,8.2099,8.2028,8.2063,132288.4013
2011-03-29 11:40:00,23.02,23.04,23.02,23.03,78996.86520376176,8.2063,8.2135,8.2063,8.2099,78996.8652
2011-03-29 11:45:00,23.03,23.03,23.02,23.03,54545.454545454544,8.2099,8.2099,8.2063,8.2099,54545.4545
2011-03-29 11:50:00,23.03,23.04,23.03,23.03,103448.27586206896,8.2099,8.2135,8.2099,8.2099,103448.2759
2011-03-29 11:55:00,23.03,23.04,23.02,23.02,74190.1776384535,8.2099,8.2135,8.2063,8.2063,74190.1776
2011-03-29 12:00:00,23.03,23.03,23.02,23.03,85475.44409613375,8.2099,8.2099,8.2063,8.2099,85475.4441
2011-03-29 12:05:00,23.03,23.04,23.03,23.03,71055.38140020898,8.2099,8.2135,8.2099,8.2099,71055.3814
2011-03-29 12:10:00,23.03,23.05,23.03,23.04,157993.73040752352,8.2099,8.217,8.2099,8.2135,157993.7304
2011-03-29 12:15:00,23.04,23.04,23.02,23.03,109299.89550679206,8.2135,8.2135,8.2063,8.2099,109299.8955
2011-03-29 12:20:00,23.03,23.03,23.03,23.03,90491.11807732497,8.2099,8.2099,8.2099,8.2099,90491.1181
2011-03-29 12:25:00,23.03,23.03,23.02,23.02,148380.355276907,8.2099,8.2099,8.2063,8.2063,148380.3553
2011-03-29 12:30:00,23.02,23.03,23.02,23.02,149007.3145245559,8.2063,8.2099,8.2063,8.2063,149007.3145
2011-03-29 12:35:00,23.02,23.03,23.02,23.03,258098.223615465,8.2063,8.2099,8.2063,8.2099,258098.2236
2011-03-29 12:40:00,23.04,23.04,23.02,23.02,73354.23197492163,8.2135,8.2135,8.2063,8.2063,73354.232
2011-03-29 12:45:00,23.03,23.04,23.02,23.03,67920.58516196447,8.2099,8.2135,8.2063,8.2099,67920.5852
2011-03-29 12:50:00,23.04,23.05,23.03,23.04,184743.99164054336,8.2135,8.217,8.2099,8.2135,184743.9916
2011-03-29 12:55:00,23.04,23.04,23.03,23.03,66039.70741901777,8.2135,8.2135,8.2099,8.2099,66039.7074
2011-03-29 13:00:00,23.03,23.03,23.02,23.02,135423.19749216302,8.2099,8.2099,8.2063,8.2063,135423.1975
2011-03-29 13:05:00,23.02,23.03,23.01,23.02,281295.7157784744,8.2063,8.2099,8.2028,8.2063,281295.7158
2011-03-29 13:10:00,23.02,23.04,23.01,23.03,113061.65099268548,8.2063,8.2135,8.2028,8.2099,113061.651
2011-03-29 13:15:00,23.03,23.03,23.03,23.03,159247.64890282133,8.2099,8.2099,8.2099,8.2099,159247.6489
2011-03-29 13:20:00,23.03,23.03,23.03,23.03,56635.31870428422,8.2099,8.2099,8.2099,8.2099,56635.3187
2011-03-29 13:25:00,23.03,23.03,23.03,23.03,58725.18286311389,8.2099,8.2099,8.2099,8.2099,58725.1829
2011-03-29 13:30:00,23.03,23.04,23.03,23.03,121839.0804597701,8.2099,8.2135,8.2099,8.2099,121839.0805
2011-03-29 13:35:00,23.03,23.05,23.03,23.05,147335.42319749217,8.2099,8.217,8.2099,8.217,147335.4232
2011-03-29 13:40:00,23.04,23.05,23.04,23.05,100940.43887147336,8.2135,8.217,8.2135,8.217,100940.4389
2011-03-29 13:45:00,23.05,23.05,23.03,23.04,137931.0344827586,8.217,8.217,8.2099,8.2135,137931.0345
2011-03-29 13:50:00,23.05,23.05,23.04,23.04,40125.39184952978,8.217,8.217,8.2135,8.2135,40125.3918
2011-03-29 13:55:00,23.04,23.05,23.03,23.03,89237.19958202717,8.2135,8.217,8.2099,8.2099,89237.1996
2011-03-29 14:00:00,23.04,23.06,23.03,23.06,211703.23928944612,8.2135,8.2206,8.2099,8.2206,211703.2393
2011-03-29 14:05:00,23.06,23.06,23.05,23.06,112016.71891327064,8.2206,8.2206,8.217,8.2206,112016.7189
2011-03-29 14:10:00,23.06,23.06,23.04,23.05,138975.96656217345,8.2206,8.2206,8.2135,8.217,138975.9666
2011-03-29 14:15:00,23.04,23.06,23.04,23.05,177638.45350052245,8.2135,8.2206,8.2135,8.217,177638.4535
2011-03-29 14:20:00,23.05,23.05,23.03,23.04,189759.66562173457,8.217,8.217,8.2099,8.2135,189759.6656
2011-03-29 14:25:00,23.04,23.06,23.03,23.06,254545.45454545453,8.2135,8.2206,8.2099,8.2206,254545.4545
2011-03-29 14:30:00,23.06,23.07,23.05,23.06,103866.2486938349,8.2206,8.2242,8.217,8.2206,103866.2487
2011-03-29 14:35:00,23.05,23.07,23.05,23.05,44723.09299895506,8.217,8.2242,8.217,8.217,44723.093
2011-03-29 14:40:00,23.06,23.07,23.05,23.07,140438.87147335423,8.2206,8.2242,8.217,8.2242,140438.8715
2011-03-29 14:45:00,23.06,23.08,23.06,23.08,85475.44409613375,8.2206,8.2277,8.2206,8.2277,85475.4441
2011-03-29 14:50:00,23.08,23.08,23.07,23.08,117241.37931034484,8.2277,8.2277,8.2242,8.2277,117241.3793
2011-03-29 14:55:00,23.08,23.09,23.08,23.09,315569.4879832811,8.2277,8.2313,8.2277,8.2313,315569.488
2011-03-29 15:00:00,23.09,23.1,23.08,23.1,179310.3448275862,8.2313,8.2349,8.2277,8.2349,179310.3448
2011-03-29 15:05:00,23.1,23.1,23.08,23.09,172831.7659352142,8.2349,8.2349,8.2277,8.2313,172831.7659
2011-03-29 15:10:00,23.08,23.1,23.08,23.1,86938.34900731452,8.2277,8.2349,8.2277,8.2349,86938.349
2011-03-29 15:15:00,23.1,23.11,23.1,23.1,165099.2685475444,8.2349,8.2384,8.2349,8.2349,165099.2685
2011-03-29 15:20:00,23.1,23.12,23.1,23.12,130407.52351097178,8.2349,8.242,8.2349,8.242,130407.5235
2011-03-29 15:25:00,23.12,23.12,23.11,23.12,122884.01253918494,8.242,8.242,8.2384,8.242,122884.0125
2011-03-29 15:30:00,23.12,23.13,23.12,23.13,179310.3448275862,8.242,8.2456,8.242,8.2456,179310.3448
2011-03-29 15:35:00,23.13,23.13,23.12,23.13,123092.99895506792,8.2456,8.2456,8.242,8.2456,123092.999
2011-03-29 15:40:00,23.13,23.13,23.11,23.11,190177.6384535005,8.2456,8.2456,8.2384,8.2384,190177.6385
2011-03-29 15:45:00,23.12,23.14,23.12,23.13,287565.3082549634,8.242,8.2491,8.242,8.2456,287565.3083
2011-03-29 15:50:00,23.13,23.14,23.12,23.13,310135.8411703239,8.2456,8.2491,8.242,8.2456,310135.8412
2011-03-29 15:55:00,23.13,23.14,23.13,23.14,587669.8014629049,8.2456,8.2491,8.2456,8.2491,587669.8015
2011-03-30 09:30:00,23.26,23.29,23.22,23.26,381818.1818181818,8.2919,8.3026,8.2776,8.2919,381818.1818
2011-03-30 09:35:00,23.26,23.28,23.25,23.26,113897.59665621734,8.2919,8.299,8.2883,8.2919,113897.5967
2011-03-30 09:40:00,23.26,23.3,23.24,23.28,221943.5736677116,8.2919,8.3062,8.2848,8.299,221943.5737
2011-03-30 09:45:00,23.29,23.3,23.26,23.3,206896.5517241379,8.3026,8.3062,8.2919,8.3062,206896.5517
2011-03-30 09:50:00,23.3,23.31,23.27,23.27,208359.4566353187,8.3062,8.3097,8.2955,8.2955,208359.4566
2011-03-30 09:55:00,23.27,23.33,23.27,23.33,201462.90491118075,8.2955,8.3169,8.2955,8.3169,201462.9049
2011-03-30 10:00:00,23.33,23.35,23.32,23.33,146708.46394984325,8.3169,8.324,8.3133,8.3169,146708.4639
2011-03-30 10:05:00,23.33,23.38,23.33,23.37,279832.8108672936,8.3169,8.3347,8.3169,8.3311,279832.8109
2011-03-30 10:10:00,23.37,23.38,23.36,23.37,396447.2309299896,8.3311,8.3347,8.3276,8.3311,396447.2309
2011-03-30 10:15:00,23.36,23.4,23.36,23.4,549425.2873563218,8.3276,8.3418,8.3276,8.3418,549425.2874
2011-03-30 10:20:00,23.4,23.43,23.4,23.43,235945.6635318704,8.3418,8.3525,8.3418,8.3525,235945.6635
2011-03-30 10:25:00,23.42,23.44,23.41,23.42,285684.4305120167,8.3489,8.3561,8.3454,8.3489,285684.4305
2011-03-30 10:30:00,23.41,23.42,23.39,23.39,286729.36259143153,8.3454,8.3489,8.3382,8.3382,286729.3626
2011-03-30 10:35:00,23.39,23.4,23.37,23.38,189759.66562173457,8.3382,8.3418,8.3311,8.3347,189759.6656
2011-03-30 10:40:00,23.38,23.39,23.37,23.38,189968.65203761755,8.3347,8.3382,8.3311,8.3347,189968.652
2011-03-30 10:45:00,23.37,23.38,23.36,23.37,102821.31661442008,8.3311,8.3347,8.3276,8.3311,102821.3166
2011-03-30 10:50:00,23.37,23.37,23.36,23.36,141274.8171368861,8.3311,8.3311,8.3276,8.3276,141274.8171
2011-03-30 10:55:00,23.37,23.37,23.35,23.36,84221.52560083594,8.3311,8.3311,8.324,8.3276,84221.5256
2011-03-30 11:00:00,23.36,23.36,23.35,23.36,114315.56948798327,8.3276,8.3276,8.324,8.3276,114315.5695
2011-03-30 11:05:00,23.36,23.38,23.36,23.38,196447.2309299896,8.3276,8.3347,8.3276,8.3347,196447.2309
2011-03-30 11:10:00,23.38,23.4,23.37,23.4,156530.82549634273,8.3347,8.3418,8.3311,8.3418,156530.8255
2011-03-30 11:15:00,23.4,23.41,23.4,23.4,94670.84639498431,8.3418,8.3454,8.3418,8.3418,94670.8464
2011-03-30 11:20:00,23.4,23.44,23.4,23.42,249738.7669801463,8.3418,8.3561,8.3418,8.3489,249738.767
2011-03-30 11:25:00,23.42,23.43,23.42,23.43,133333.33333333334,8.3489,8.3525,8.3489,8.3525,133333.3333
2011-03-30 11:30:00,23.43,23.44,23.42,23.44,204179.7283176593,8.3525,8.3561,8.3489,8.3561,204179.7283
2011-03-30 11:35:00,23.43,23.46,23.43,23.45,431765.9352142111,8.3525,8.3632,8.3525,8.3596,431765.9352
2011-03-30 11:40:00,23.44,23.47,23.44,23.47,199582.02716823405,8.3561,8.3668,8.3561,8.3668,199582.0272
2011-03-30 11:45:00,23.47,23.47,23.47,23.47,136468.12957157785,8.3668,8.3668,8.3668,8.3668,136468.1296
2011-03-30 11:50:00,23.47,23.47,23.42,23.42,183699.05956112847,8.3668,8.3668,8.3489,8.3489,183699.0596
2011-03-30 11:55:00,23.43,23.43,23.41,23.42,203134.7962382445,8.3525,8.3525,8.3454,8.3489,203134.7962
2011-03-30 12:00:00,23.43,23.44,23.42,23.43,151933.12434691744,8.3525,8.3561,8.3489,8.3525,151933.1243
2011-03-30 12:05:00,23.43,23.45,23.42,23.44,151933.12434691744,8.3525,8.3596,8.3489,8.3561,151933.1243
2011-03-30 12:10:00,23.44,23.46,23.44,23.46,105956.11285266458,8.3561,8.3632,8.3561,8.3632,105956.1129
2011-03-30 12:15:00,23.45,23.48,23.45,23.48,223824.4514106583,8.3596,8.3703,8.3596,8.3703,223824.4514
2011-03-30 12:20:00,23.48,23.5,23.48,23.5,302821.31661442004,8.3703,8.3775,8.3703,8.3775,302821.3166
2011-03-30 12:25:00,23.5,23.5,23.49,23.5,246394.9843260188,8.3775,8.3775,8.3739,8.3775,246394.9843
2011-03-30 12:30:00,23.49,23.52,23.49,23.51,468756.5308254963,8.3739,8.3846,8.3739,8.381,468756.5308
2011-03-30 12:35:00,23.51,23.52,23.5,23.51,119122.25705329153,8.381,8.3846,8.3775,8.381,119122.2571
2011-03-30 12:40:00,23.51,23.52,23.5,23.5,133751.30616509926,8.381,8.3846,8.3775,8.3775,133751.3062
2011-03-30 12:45:00,23.5,23.51,23.5,23.5,79832.81086729362,8.3775,8.381,8.3775,8.3775,79832.8109
2011-03-30 12:50:00,23.5,23.51,23.48,23.51,242633.22884012532,8.3775,8.381,8.3703,8.381,242633.2288
2011-03-30 12:55:00,23.51,23.51,23.49,23.49,100731.45245559038,8.381,8.381,8.3739,8.3739,100731.4525
2011-03-30 13:00:00,23.5,23.51,23.48,23.49,163636.36363636362,8.3775,8.381,8.3703,8.3739,163636.3636
2011-03-30 13:05:00,23.49,23.51,23.48,23.49,363636.3636363637,8.3739,8.381,8.3703,8.3739,363636.3636
2011-03-30 13:10:00,23.49,23.5,23.48,23.5,230929.9895506792,8.3739,8.3775,8.3703,8.3775,230929.9896
2011-03-30 13:15:00,23.5,23.52,23.5,23.52,163009.40438871473,8.3775,8.3846,8.3775,8.3846,163009.4044
2011-03-30 13:20:00,23.52,23.52,23.49,23.49,113061.65099268548,8.3846,8.3846,8.3739,8.3739,113061.651
2011-03-30 13:25:00,23.49,23.51,23.49,23.51,66457.6802507837,8.3739,8.381,8.3739,8.381,66457.6803
2011-03-30 13:30:00,23.51,23.52,23.5,23.5,126854.75444096132,8.381,8.3846,8.3775,8.3775,126854.7544
2011-03-30 13:35:00,23.5,23.51,23.5,23.51,77742.94670846395,8.3775,8.381,8.3775,8.381,77742.9467
2011-03-30 13:40:00,23.51,23.51,23.49,23.49,545872.5182863114,8.381,8.381,8.3739,8.3739,545872.5183
2011-03-30 13:45:00,23.49,23.5,23.48,23.49,148171.36886102404,8.3739,8.3775,8.3703,8.3739,148171.3689
2011-03-30 13:50:00,23.5,23.5,23.49,23.5,92371.99582027168,8.3775,8.3775,8.3739,8.3775,92371.9958
2011-03-30 13:55:00,23.5,23.5,23.48,23.49,130616.50992685476,8.3775,8.3775,8.3703,8.3739,130616.5099
2011-03-30 14:00:00,23.49,23.5,23.48,23.5,344200.62695924763,8.3739,8.3775,8.3703,8.3775,344200.627
2011-03-30 14:05:00,23.5,23.5,23.49,23.5,222152.5600835945,8.3775,8.3775,8.3739,8.3775,222152.5601
2011-03-30 14:10:00,23.49,23.5,23.49,23.49,423197.4921630094,8.3739,8.3775,8.3739,8.3739,423197.4922
2011-03-30 14:15:00,23.49,23.5,23.48,23.5,150052.24660397074,8.3739,8.3775,8.3703,8.3775,150052.2466
2011-03-30 14:20:00,23.5,23.5,23.48,23.48,154440.96133751306,8.3775,8.3775,8.3703,8.3703,154440.9613
2011-03-30 14:25:00,23.48,23.49,23.48,23.49,106792.05851619644,8.3703,8.3739,8.3703,8.3739,106792.0585
2011-03-30 14:30:00,23.49,23.49,23.49,23.49,87774.29467084639,8.3739,8.3739,8.3739,8.3739,87774.2947
2011-03-30 14:35:00,23.49,23.5,23.48,23.48,198328.10867293624,8.3739,8.3775,8.3703,8.3703,198328.1087
2011-03-30 14:40:00,23.48,23.49,23.48,23.48,80877.74294670846,8.3703,8.3739,8.3703,8.3703,80877.7429
2011-03-30 14:45:00,23.48,23.48,23.47,23.48,80250.78369905955,8.3703,8.3703,8.3668,8.3703,80250.7837
2011-03-30 14:50:00,23.48,23.48,23.48,23.48,69801.46290491118,8.3703,8.3703,8.3703,8.3703,69801.4629
2011-03-30 14:55:00,23.48,23.49,23.46,23.47,149843.26018808776,8.3703,8.3739,8.3632,8.3668,149843.2602
2011-03-30 15:00:00,23.47,23.48,23.45,23.46,186206.8965517241,8.3668,8.3703,8.3596,8.3632,186206.8966
2011-03-30 15:05:00,23.46,23.47,23.46,23.47,147962.38244514106,8.3632,8.3668,8.3632,8.3668,147962.3824
2011-03-30 15:10:00,23.47,23.48,23.47,23.48,194357.36677115987,8.3668,8.3703,8.3668,8.3703,194357.3668
2011-03-30 15:15:00,23.48,23.48,23.47,23.48,245768.0250783699,8.3703,8.3703,8.3668,8.3703,245768.0251
2011-03-30 15:20:00,23.48,23.49,23.48,23.49,299686.5203761755,8.3703,8.3739,8.3703,8.3739,299686.5204
2011-03-30 15:25:00,23.49,23.49,23.47,23.47,164681.29571577843,8.3739,8.3739,8.3668,8.3668,164681.2957
2011-03-30 15:30:00,23.47,23.49,23.47,23.49,276489.0282131661,8.3668,8.3739,8.3668,8.3739,276489.0282
2011-03-30 15:35:00,23.48,23.5,23.48,23.49,262277.95193312434,8.3703,8.3775,8.3703,8.3739,262277.9519
2011-03-30 15:40:00,23.49,23.49,23.46,23.47,240125.39184952973,8.3739,8.3739,8.3632,8.3668,240125.3918
2011-03-30 15:45:00,23.47,23.47,23.43,23.44,568234.0647857889,8.3668,8.3668,8.3525,8.3561,568234.0648
2011-03-30 15:50:00,23.44,23.45,23.42,23.43,518286.3113897597,8.3561,8.3596,8.3489,8.3525,518286.3114
2011-03-30 15:55:00,23.42,23.45,23.42,23.44,1449947.7533960291,8.3489,8.3596,8.3489,8.3561,1449947.7534
2011-03-31 09:30:00,23.46,23.48,23.42,23.42,333960.2925809822,8.3632,8.3703,8.3489,8.3489,333960.2926
2011-03-31 09:35:00,23.42,23.43,23.36,23.36,172204.80668756532,8.3489,8.3525,8.3276,8.3276,172204.8067
2011-03-31 09:40:00,23.36,23.42,23.36,23.4,190177.6384535005,8.3276,8.3489,8.3276,8.3418,190177.6385
2011-03-31 09:45:00,23.41,23.43,23.4,23.43,145663.5318704284,8.3454,8.3525,8.3418,8.3525,145663.5319
2011-03-31 09:50:00,23.43,23.43,23.4,23.41,110344.8275862069,8.3525,8.3525,8.3418,8.3454,110344.8276
2011-03-31 09:55:00,23.41,23.41,23.39,23.4,123928.94461859978,8.3454,8.3454,8.3382,8.3418,123928.9446
2011-03-31 10:00:00,23.39,23.44,23.39,23.44,126854.75444096132,8.3382,8.3561,8.3382,8.3561,126854.7544
2011-03-31 10:05:00,23.44,23.46,23.44,23.45,93625.91431556948,8.3561,8.3632,8.3561,8.3596,93625.9143
2011-03-31 10:10:00,23.45,23.48,23.44,23.48,98223.61546499476,8.3596,8.3703,8.3561,8.3703,98223.6155
2011-03-31 10:15:00,23.48,23.5,23.47,23.5,118495.29780564264,8.3703,8.3775,8.3668,8.3775,118495.2978
2011-03-31 10:20:00,23.5,23.53,23.49,23.53,154022.9885057471,8.3775,8.3882,8.3739,8.3882,154022.9885
2011-03-31 10:25:00,23.53,23.53,23.48,23.48,161128.52664576803,8.3882,8.3882,8.3703,8.3703,161128.5266
2011-03-31 10:30:00,23.48,23.5,23.48,23.49,110971.7868338558,8.3703,8.3775,8.3703,8.3739,110971.7868
2011-03-31 10:35:00,23.49,23.53,23.49,23.52,106792.05851619644,8.3739,8.3882,8.3739,8.3846,106792.0585
2011-03-31 10:40:00,23.52,23.52,23.51,23.51,145245.55903866247,8.3846,8.3846,8.381,8.381,145245.559
2011-03-31 10:45:00,23.51,23.51,23.5,23.51,69592.47648902821,8.381,8.381,8.3775,8.381,69592.4765
2011-03-31 10:50:00,23.51,23.51,23.5,23.5,75862.06896551723,8.381,8.381,8.3775,8.3775,75862.069
2011-03-31 10:55:00,23.5,23.51,23.49,23.5,92580.98223615464,8.3775,8.381,8.3739,8.3775,92580.9822
2011-03-31 11:00:00,23.5,23.51,23.49,23.51,153605.0156739812,8.3775,8.381,8.3739,8.381,153605.0157
2011-03-31 11:05:00,23.51,23.53,23.5,23.53,118077.32497387668,8.381,8.3882,8.3775,8.3882,118077.325
2011-03-31 11:10:00,23.53,23.53,23.52,23.53,70846.39498432602,8.3882,8.3882,8.3846,8.3882,70846.395
2011-03-31 11:15:00,23.53,23.53,23.52,23.53,48484.84848484848,8.3882,8.3882,8.3846,8.3882,48484.8485
2011-03-31 11:20:00,23.53,23.55,23.52,23.55,167816.091954023,8.3882,8.3953,8.3846,8.3953,167816.092
2011-03-31 11:25:00,23.55,23.55,23.54,23.54,139393.9393939394,8.3953,8.3953,8.3917,8.3917,139393.9394
2011-03-31 11:30:00,23.54,23.57,23.53,23.54,452664.5768025078,8.3917,8.4024,8.3882,8.3917,452664.5768
2011-03-31 11:35:00,23.54,23.55,23.53,23.54,214838.0355276907,8.3917,8.3953,8.3882,8.3917,214838.0355
2011-03-31 11:40:00,23.54,23.56,23.53,23.53,213375.1306165099,8.3917,8.3989,8.3882,8.3882,213375.1306
2011-03-31 11:45:00,23.53,23.54,23.51,23.52,119331.2434691745,8.3882,8.3917,8.381,8.3846,119331.2435
2011-03-31 11:50:00,23.52,23.53,23.51,23.53,113688.61024033435,8.3846,8.3882,8.381,8.3882,113688.6102
2011-03-31 11:55:00,23.53,23.54,23.52,23.54,115360.50156739813,8.3882,8.3917,8.3846,8.3917,115360.5016
2011-03-31 12:00:00,23.53,23.55,23.53,23.54,211494.2528735632,8.3882,8.3953,8.3882,8.3917,211494.2529
2011-03-31 12:05:00,23.54,23.54,23.54,23.54,66666.66666666667,8.3917,8.3917,8.3917,8.3917,66666.6667
2011-03-31 12:10:00,23.54,23.54,23.52,23.53,161964.4723092999,8.3917,8.3917,8.3846,8.3882,161964.4723
2011-03-31 12:15:00,23.53,23.53,23.52,23.53,121212.1212121212,8.3882,8.3882,8.3846,8.3882,121212.1212
2011-03-31 12:20:00,23.53,23.56,23.53,23.54,262904.9111807732,8.3882,8.3989,8.3882,8.3917,262904.9112
2011-03-31 12:25:00,23.54,23.59,23.54,23.59,417763.8453500522,8.3917,8.4095,8.3917,8.4095,417763.8454
2011-03-31 12:30:00,23.59,23.61,23.59,23.61,182236.1546499477,8.4095,8.4167,8.4095,8.4167,182236.1546
2011-03-31 12:35:00,23.61,23.61,23.6,23.61,87774.29467084639,8.4167,8.4167,8.4131,8.4167,87774.2947
2011-03-31 12:40:00,23.61,23.63,23.61,23.63,109090.90909090907,8.4167,8.4238,8.4167,8.4238,109090.9091
2011-03-31 12:45:00,23.62,23.63,23.6,23.61,129571.57784743993,8.4202,8.4238,8.4131,8.4167,129571.5778
2011-03-31 12:50:00,23.62,23.64,23.61,23.63,91745.03657262278,8.4202,8.4274,8.4167,8.4238,91745.0366
2011-03-31 12:55:00,23.63,23.66,23.63,23.65,267920.58516196447,8.4238,8.4345,8.4238,8.4309,267920.5852
2011-03-31 13:00:00,23.65,23.66,23.65,23.65,131661.4420062696,8.4309,8.4345,8.4309,8.4309,131661.442
2011-03-31 13:05:00,23.65,23.65,23.64,23.64,76907.00104493208,8.4309,8.4309,8.4274,8.4274,76907.001
2011-03-31 13:10:00,23.64,23.64,23.62,23.62,80459.77011494253,8.4274,8.4274,8.4202,8.4202,80459.7701
2011-03-31 13:15:00,23.62,23.62,23.61,23.61,46603.97074190177,8.4202,8.4202,8.4167,8.4167,46603.9707
2011-03-31 13:20:00,23.61,23.63,23.61,23.63,87983.28108672936,8.4167,8.4238,8.4167,8.4238,87983.2811
2011-03-31 13:25:00,23.63,23.65,23.62,23.65,128526.64576802508,8.4238,8.4309,8.4202,8.4309,128526.6458
2011-03-31 13:30:00,23.65,23.65,23.64,23.64,110135.84117032393,8.4309,8.4309,8.4274,8.4274,110135.8412
2011-03-31 13:35:00,23.64,23.65,23.63,23.63,162591.43155694878,8.4274,8.4309,8.4238,8.4238,162591.4316
2011-03-31 13:40:00,23.63,23.64,23.63,23.63,57053.29153605016,8.4238,8.4274,8.4238,8.4238,57053.2915
2011-03-31 13:45:00,23.63,23.64,23.63,23.64,91954.02298850576,8.4238,8.4274,8.4238,8.4274,91954.023
2011-03-31 13:50:00,23.64,23.64,23.63,23.64,45977.01149425288,8.4274,8.4274,8.4238,8.4274,45977.0115
2011-03-31 13:55:00,23.63,23.64,23.63,23.64,71891.32706374086,8.4238,8.4274,8.4238,8.4274,71891.3271
2011-03-31 14:00:00,23.64,23.64,23.63,23.63,315151.51515151514,8.4274,8.4274,8.4238,8.4238,315151.5152
2011-03-31 14:05:00,23.63,23.64,23.63,23.63,258516.19644723093,8.4238,8.4274,8.4238,8.4238,258516.1964
2011-03-31 14:10:00,23.63,23.64,23.6,23.62,242006.26959247648,8.4238,8.4274,8.4131,8.4202,242006.2696
2011-03-31 14:15:00,23.61,23.62,23.6,23.61,117659.35214211076,8.4167,8.4202,8.4131,8.4167,117659.3521
2011-03-31 14:20:00,23.61,23.61,23.59,23.6,62068.96551724138,8.4167,8.4167,8.4095,8.4131,62068.9655
2011-03-31 14:25:00,23.6,23.6,23.59,23.59,65203.76175548589,8.4131,8.4131,8.4095,8.4095,65203.7618
2011-03-31 14:30:00,23.59,23.59,23.59,23.59,37199.58202716823,8.4095,8.4095,8.4095,8.4095,37199.582
2011-03-31 14:35:00,23.59,23.59,23.59,23.59,68338.5579937304,8.4095,8.4095,8.4095,8.4095,68338.558
2011-03-31 14:40:00,23.59,23.59,23.59,23.59,63113.89759665621,8.4095,8.4095,8.4095,8.4095,63113.8976
2011-03-31 14:45:00,23.59,23.59,23.58,23.59,187251.82863113892,8.4095,8.4095,8.406,8.4095,187251.8286
2011-03-31 14:50:00,23.59,23.59,23.58,23.58,149425.28735632185,8.4095,8.4095,8.406,8.406,149425.2874
2011-03-31 14:55:00,23.58,23.59,23.58,23.59,88192.26750261233,8.406,8.4095,8.406,8.4095,88192.2675
2011-03-31 15:00:00,23.59,23.59,23.57,23.58,135841.17032392893,8.4095,8.4095,8.4024,8.406,135841.1703
2011-03-31 15:05:00,23.58,23.59,23.58,23.58,219644.72309299896,8.406,8.4095,8.406,8.406,219644.7231
2011-03-31 15:10:00,23.58,23.59,23.57,23.58,286938.34900731454,8.406,8.4095,8.4024,8.406,286938.349
2011-03-31 15:15:00,23.57,23.58,23.57,23.58,89028.2131661442,8.4024,8.406,8.4024,8.406,89028.2132
2011-03-31 15:20:00,23.57,23.58,23.56,23.56,121421.10762800416,8.4024,8.406,8.3989,8.3989,121421.1076
2011-03-31 15:25:00,23.56,23.56,23.55,23.56,158620.6896551724,8.3989,8.3989,8.3953,8.3989,158620.6897
2011-03-31 15:30:00,23.56,23.57,23.54,23.54,157366.7711598746,8.3989,8.4024,8.3917,8.3917,157366.7712
2011-03-31 15:35:00,23.54,23.56,23.53,23.56,183908.0459770115,8.3917,8.3989,8.3882,8.3989,183908.046
2011-03-31 15:40:00,23.56,23.58,23.55,23.56,300313.4796238244,8.3989,8.406,8.3953,8.3989,300313.4796
2011-03-31 15:45:00,23.56,23.56,23.53,23.55,907419.0177638452,8.3989,8.3989,8.3882,8.3953,907419.0178
2011-03-31 15:50:00,23.54,23.55,23.52,23.53,388505.7471264368,8.3917,8.3953,8.3846,8.3882,388505.7471
2011-03-31 15:55:00,23.52,23.53,23.47,23.48,2195820.2716823407,8.3846,8.3882,8.3668,8.3703,2195820.2717
2011-04-01 09:30:00,23.47,23.55,23.47,23.47,557366.7711598746,8.3668,8.3953,8.3668,8.3668,557366.7712
2011-04-01 09:35:00,23.48,23.52,23.47,23.5,269592.4764890282,8.3703,8.3846,8.3668,8.3775,269592.4765
2011-04-01 09:40:00,23.5,23.51,23.48,23.48,217972.8317659352,8.3775,8.381,8.3703,8.3703,217972.8318
2011-04-01 09:45:00,23.48,23.53,23.48,23.49,313688.61024033435,8.3703,8.3882,8.3703,8.3739,313688.6102
2011-04-01 09:50:00,23.49,23.5,23.49,23.49,157784.74399164054,8.3739,8.3775,8.3739,8.3739,157784.744
2011-04-01 09:55:00,23.49,23.49,23.47,23.49,138975.96656217345,8.3739,8.3739,8.3668,8.3739,138975.9666
2011-04-01 10:00:00,23.48,23.5,23.48,23.49,279205.8516196448,8.3703,8.3775,8.3703,8.3739,279205.8516
2011-04-01 10:05:00,23.49,23.51,23.47,23.5,236572.62277951933,8.3739,8.381,8.3668,8.3775,236572.6228
2011-04-01 10:10:00,23.5,23.51,23.5,23.51,132079.41483803553,8.3775,8.381,8.3775,8.381,132079.4148
2011-04-01 10:15:00,23.51,23.51,23.48,23.49,166353.1870428422,8.381,8.381,8.3703,8.3739,166353.187
2011-04-01 10:20:00,23.49,23.54,23.48,23.53,203343.78265412748,8.3739,8.3917,8.3703,8.3882,203343.7827
2011-04-01 10:25:00,23.53,23.53,23.52,23.53,214420.06269592475,8.3882,8.3882,8.3846,8.3882,214420.0627
2011-04-01 10:30:00,23.53,23.54,23.51,23.51,227377.2204806688,8.3882,8.3917,8.381,8.381,227377.2205
2011-04-01 10:35:00,23.51,23.52,23.49,23.51,160083.5945663532,8.381,8.3846,8.3739,8.381,160083.5946
2011-04-01 10:40:00,23.52,23.52,23.51,23.52,170532.91536050156,8.3846,8.3846,8.381,8.3846,170532.9154
2011-04-01 10:45:00,23.52,23.52,23.5,23.5,108672.93625914316,8.3846,8.3846,8.3775,8.3775,108672.9363
2011-04-01 10:50:00,23.5,23.51,23.49,23.49,62695.92476489028,8.3775,8.381,8.3739,8.3739,62695.9248
2011-04-01 10:55:00,23.5,23.51,23.49,23.51,112016.71891327064,8.3775,8.381,8.3739,8.381,112016.7189
2011-04-01 11:00:00,23.51,23.51,23.5,23.51,167189.13270637408,8.381,8.381,8.3775,8.381,167189.1327
2011-04-01 11:05:00,23.51,23.52,23.51,23.51,93834.90073145244,8.381,8.3846,8.381,8.381,93834.9007
2011-04-01 11:10:00,23.51,23.52,23.51,23.52,222570.5329153605,8.381,8.3846,8.381,8.3846,222570.5329
2011-04-01 11:15:00,23.52,23.55,23.52,23.53,150052.24660397074,8.3846,8.3953,8.3846,8.3882,150052.2466
2011-04-01 11:20:00,23.53,23.54,23.52,23.52,159874.60815047022,8.3882,8.3917,8.3846,8.3846,159874.6082
2011-04-01 11:25:00,23.53,23.55,23.52,23.54,362591.4315569488,8.3882,8.3953,8.3846,8.3917,362591.4316
2011-04-01 11:30:00,23.55,23.56,23.54,23.56,120585.16196447233,8.3953,8.3989,8.3917,8.3989,120585.162
2011-04-01 11:35:00,23.56,23.57,23.53,23.55,233855.7993730408,8.3989,8.4024,8.3882,8.3953,233855.7994
2011-04-01 11:40:00,23.55,23.55,23.54,23.54,53918.49529780564,8.3953,8.3953,8.3917,8.3917,53918.4953
2011-04-01 11:45:00,23.54,23.54,23.53,23.54,70637.40856844305,8.3917,8.3917,8.3882,8.3917,70637.4086
2011-04-01 11:50:00,23.54,23.54,23.54,23.54,87983.28108672936,8.3917,8.3917,8.3917,8.3917,87983.2811
2011-04-01 11:55:00,23.54,23.61,23.54,23.6,436363.6363636364,8.3917,8.4167,8.3917,8.4131,436363.6364
2011-04-01 12:00:00,23.6,23.61,23.59,23.61,107210.03134796236,8.4131,8.4167,8.4095,8.4167,107210.0313
2011-04-01 12:05:00,23.61,23.61,23.59,23.59,71473.35423197492,8.4167,8.4167,8.4095,8.4095,71473.3542
2011-04-01 12:10:00,23.59,23.6,23.59,23.6,66875.65308254963,8.4095,8.4131,8.4095,8.4131,66875.6531
2011-04-01 12:15:00,23.6,23.6,23.59,23.59,69801.46290491118,8.4131,8.4131,8.4095,8.4095,69801.4629
2011-04-01 12:20:00,23.59,23.59,23.59,23.59,62068.96551724138,8.4095,8.4095,8.4095,8.4095,62068.9655
2011-04-01 12:25:00,23.59,23.61,23.59,23.6,70846.39498432602,8.4095,8.4167,8.4095,8.4131,70846.395
2011-04-01 12:30:00,23.6,23.61,23.6,23.61,65203.76175548589,8.4131,8.4167,8.4131,8.4167,65203.7618
2011-04-01 12:35:00,23.61,23.61,23.6,23.61,53082.54963427377,8.4167,8.4167,8.4131,8.4167,53082.5496
2011-04-01 12:40:00,23.6,23.61,23.6,23.6,109508.88192267502,8.4131,8.4167,8.4131,8.4131,109508.8819
2011-04-01 12:45:00,23.6,23.6,23.56,23.56,127690.7001044932,8.4131,8.4131,8.3989,8.3989,127690.7001
2011-04-01 12:50:00,23.56,23.59,23.56,23.58,285057.4712643678,8.3989,8.4095,8.3989,8.406,285057.4713
2011-04-01 12:55:00,23.58,23.58,23.58,23.58,35318.70428422152,8.406,8.406,8.406,8.406,35318.7043
2011-04-01 13:00:00,23.58,23.58,23.57,23.58,40752.35109717868,8.406,8.406,8.4024,8.406,40752.3511
2011-04-01 13:05:00,23.58,23.58,23.57,23.58,45977.01149425288,8.406,8.406,8.4024,8.406,45977.0115
2011-04-01 13:10:00,23.58,23.59,23.57,23.57,153396.02925809822,8.406,8.4095,8.4024,8.4024,153396.0293
2011-04-01 13:15:00,23.58,23.58,23.57,23.57,46812.957157784746,8.406,8.406,8.4024,8.4024,46812.9572
2011-04-01 13:20:00,23.58,23.58,23.56,23.57,94670.84639498431,8.406,8.406,8.3989,8.4024,94670.8464
2011-04-01 13:25:00,23.57,23.58,23.56,23.58,91118.07732497388,8.4024,8.406,8.3989,8.406,91118.0773
2011-04-01 13:30:00,23.57,23.59,23.57,23.59,109926.85475444097,8.4024,8.4095,8.4024,8.4095,109926.8548
2011-04-01 13:35:00,23.58,23.59,23.58,23.59,55590.38662486938,8.406,8.4095,8.406,8.4095,55590.3866
2011-04-01 13:40:00,23.59,23.59,23.58,23.58,71682.34064785788,8.4095,8.4095,8.406,8.406,71682.3406
2011-04-01 13:45:00,23.58,23.58,23.58,23.58,42842.21525600836,8.406,8.406,8.406,8.406,42842.2153
2011-04-01 13:50:00,23.58,23.6,23.58,23.59,141274.8171368861,8.406,8.4131,8.406,8.4095,141274.8171
2011-04-01 13:55:00,23.59,23.6,23.59,23.6,46812.957157784746,8.4095,8.4131,8.4095,8.4131,46812.9572
2011-04-01 14:00:00,23.6,23.61,23.59,23.6,57262.27795193312,8.4131,8.4167,8.4095,8.4131,57262.278
2011-04-01 14:05:00,23.6,23.6,23.59,23.59,57471.26436781609,8.4131,8.4131,8.4095,8.4095,57471.2644
2011-04-01 14:10:00,23.59,23.61,23.59,23.61,119122.25705329153,8.4095,8.4167,8.4095,8.4167,119122.2571
2011-04-01 14:15:00,23.61,23.63,23.6,23.63,126018.80877742948,8.4167,8.4238,8.4131,8.4238,126018.8088
2011-04-01 14:20:00,23.63,23.63,23.62,23.63,83385.57993730408,8.4238,8.4238,8.4202,8.4238,83385.5799
2011-04-01 14:25:00,23.62,23.63,23.62,23.62,108672.93625914316,8.4202,8.4238,8.4202,8.4202,108672.9363
2011-04-01 14:30:00,23.62,23.63,23.62,23.63,153605.0156739812,8.4202,8.4238,8.4202,8.4238,153605.0157
2011-04-01 14:35:00,23.63,23.64,23.62,23.63,88819.22675026122,8.4238,8.4274,8.4202,8.4238,88819.2268
2011-04-01 14:40:00,23.63,23.63,23.6,23.61,149007.3145245559,8.4238,8.4238,8.4131,8.4167,149007.3145
2011-04-01 14:45:00,23.62,23.62,23.59,23.6,177638.45350052245,8.4202,8.4202,8.4095,8.4131,177638.4535
2011-04-01 14:50:00,23.59,23.62,23.59,23.61,198955.0679205852,8.4095,8.4202,8.4095,8.4167,198955.0679
2011-04-01 14:55:00,23.62,23.64,23.61,23.63,148589.34169278995,8.4202,8.4274,8.4167,8.4238,148589.3417
2011-04-01 15:00:00,23.63,23.64,23.61,23.63,146708.46394984325,8.4238,8.4274,8.4167,8.4238,146708.4639
2011-04-01 15:05:00,23.63,23.63,23.61,23.62,119331.2434691745,8.4238,8.4238,8.4167,8.4202,119331.2435
2011-04-01 15:10:00,23.61,23.62,23.6,23.6,212957.157784744,8.4167,8.4202,8.4131,8.4131,212957.1578
2011-04-01 15:15:00,23.6,23.62,23.59,23.6,193312.43469174503,8.4131,8.4202,8.4095,8.4131,193312.4347
2011-04-01 15:20:00,23.6,23.62,23.6,23.61,134378.26541274818,8.4131,8.4202,8.4131,8.4167,134378.2654
2011-04-01 15:25:00,23.61,23.63,23.61,23.63,116196.44723093,8.4167,8.4238,8.4167,8.4238,116196.4472
2011-04-01 15:30:00,23.62,23.63,23.62,23.62,189968.65203761755,8.4202,8.4238,8.4202,8.4202,189968.652
2011-04-01 15:35:00,23.62,23.62,23.61,23.62,182654.1274817137,8.4202,8.4202,8.4167,8.4202,182654.1275
2011-04-01 15:40:00,23.62,23.63,23.61,23.62,313479.6238244514,8.4202,8.4238,8.4167,8.4202,313479.6238
2011-04-01 15:45:00,23.63,23.64,23.61,23.62,210031.3479623824,8.4238,8.4274,8.4167,8.4202,210031.348
2011-04-01 15:50:00,23.62,23.63,23.61,23.62,244305.1201671892,8.4202,8.4238,8.4167,8.4202,244305.1202
2011-04-01 15:55:00,23.62,23.63,23.61,23.62,372622.7795193312,8.4202,8.4238,8.4167,8.4202,372622.7795
2011-04-04 09:30:00,23.93,23.93,23.81,23.89,1158829.6760710552,8.5308,8.5308,8.488,8.5165,1158829.6761
2011-04-04 09:35:00,23.89,24.0,23.88,23.99,682549.6342737721,8.5165,8.5557,8.5129,8.5521,682549.6343
2011-04-04 09:40:00,23.99,24.07,23.99,24.04,573876.6980146291,8.5521,8.5807,8.5521,8.57,573876.698
2011-04-04 09:45:00,24.04,24.04,23.97,23.97,295924.7648902821,8.57,8.57,8.545,8.545,295924.7649
2011-04-04 09:50:00,23.97,24.01,23.93,23.95,662068.9655172414,8.545,8.5593,8.5308,8.5379,662068.9655
2011-04-04 09:55:00,23.95,23.98,23.95,23.97,367398.11912225705,8.5379,8.5486,8.5379,8.545,367398.1191
2011-04-04 10:00:00,23.97,24.02,23.96,24.01,520167.1891327064,8.545,8.5628,8.5414,8.5593,520167.1891
2011-04-04 10:05:00,24.01,24.03,24.0,24.02,257053.2915360501,8.5593,8.5664,8.5557,8.5628,257053.2915
2011-04-04 10:10:00,24.02,24.06,24.0,24.05,295088.81922675023,8.5628,8.5771,8.5557,8.5735,295088.8192
2011-04-04 10:15:00,24.05,24.06,24.04,24.04,238453.50052246603,8.5735,8.5771,8.57,8.57,238453.5005
2011-04-04 10:20:00,24.04,24.06,24.03,24.05,251201.67189132705,8.57,8.5771,8.5664,8.5735,251201.6719
2011-04-04 10:25:00,24.05,24.08,24.05,24.08,300313.4796238244,8.5735,8.5842,8.5735,8.5842,300313.4796
2011-04-04 10:30:00,24.08,24.08,24.04,24.04,272727.2727272727,8.5842,8.5842,8.57,8.57,272727.2727
2011-04-04 10:35:00,24.04,24.06,24.04,24.06,182863.11389759663,8.57,8.5771,8.57,8.5771,182863.1139
2011-04-04 10:40:00,24.06,24.07,24.05,24.06,169905.95611285267,8.5771,8.5807,8.5735,8.5771,169905.9561
2011-04-04 10:45:00,24.06,24.08,24.04,24.07,343364.68129571574,8.5771,8.5842,8.57,8.5807,343364.6813
2011-04-04 10:50:00,24.07,24.09,24.06,24.07,408986.4158829676,8.5807,8.5878,8.5771,8.5807,408986.4159
2011-04-04 10:55:00,24.07,24.07,24.04,24.05,309299.89550679206,8.5807,8.5807,8.57,8.5735,309299.8955
2011-04-04 11:00:00,24.05,24.06,24.05,24.06,184743.99164054336,8.5735,8.5771,8.5735,8.5771,184743.9916
2011-04-04 11:05:00,24.05,24.06,24.05,24.05,205642.63322884013,8.5735,8.5771,8.5735,8.5735,205642.6332
2011-04-04 11:10:00,24.06,24.07,24.05,24.05,186206.8965517241,8.5771,8.5807,8.5735,8.5735,186206.8966
2011-04-04 11:15:00,24.05,24.06,24.04,24.05,145663.5318704284,8.5735,8.5771,8.57,8.5735,145663.5319
2011-04-04 11:20:00,24.05,24.05,24.04,24.05,138557.99373040753,8.5735,8.5735,8.57,8.5735,138557.9937
2011-04-04 11:25:00,24.05,24.07,24.05,24.05,146708.46394984325,8.5735,8.5807,8.5735,8.5735,146708.4639
2011-04-04 11:30:00,24.06,24.07,24.05,24.06,163427.37722048067,8.5771,8.5807,8.5735,8.5771,163427.3772
2011-04-04 11:35:00,24.07,24.07,24.04,24.05,166771.15987460816,8.5807,8.5807,8.57,8.5735,166771.1599
2011-04-04 11:40:00,24.04,24.07,24.04,24.06,179101.35841170323,8.57,8.5807,8.57,8.5771,179101.3584
2011-04-04 11:45:00,24.06,24.06,24.04,24.04,164263.32288401254,8.5771,8.5771,8.57,8.57,164263.3229
2011-04-04 11:50:00,24.04,24.05,24.03,24.04,147126.4367816092,8.57,8.5735,8.5664,8.57,147126.4368
2011-04-04 11:55:00,24.04,24.05,24.04,24.04,101149.42528735632,8.57,8.5735,8.57,8.57,101149.4253
2011-04-04 12:00:00,24.04,24.06,24.03,24.04,207523.51097178683,8.57,8.5771,8.5664,8.57,207523.511
2011-04-04 12:05:00,24.04,24.04,24.03,24.04,151306.16509926855,8.57,8.57,8.5664,8.57,151306.1651
2011-04-04 12:10:00,24.04,24.04,24.03,24.03,113688.61024033435,8.57,8.57,8.5664,8.5664,113688.6102
2011-04-04 12:15:00,24.03,24.04,24.03,24.03,134587.25182863112,8.5664,8.57,8.5664,8.5664,134587.2518
2011-04-04 12:20:00,24.03,24.04,24.02,24.02,194775.3396029258,8.5664,8.57,8.5628,8.5628,194775.3396
2011-04-04 12:25:00,24.02,24.03,24.01,24.02,138557.99373040753,8.5628,8.5664,8.5593,8.5628,138557.9937
2011-04-04 12:30:00,24.02,24.05,24.02,24.04,276698.0146290491,8.5628,8.5735,8.5628,8.57,276698.0146
2011-04-04 12:35:00,24.04,24.07,24.04,24.06,254127.4817136886,8.57,8.5807,8.57,8.5771,254127.4817
2011-04-04 12:40:00,24.07,24.1,24.06,24.1,246603.97074190172,8.5807,8.5914,8.5771,8.5914,246603.9707
2011-04-04 12:45:00,24.09,24.11,24.09,24.1,176175.5485893417,8.5878,8.5949,8.5878,8.5914,176175.5486
2011-04-04 12:50:00,24.1,24.11,24.1,24.1,65621.73458725182,8.5914,8.5949,8.5914,8.5914,65621.7346
2011-04-04 12:55:00,24.1,24.11,24.08,24.09,112434.69174503656,8.5914,8.5949,8.5842,8.5878,112434.6917
2011-04-04 13:00:00,24.09,24.09,24.06,24.07,130616.50992685476,8.5878,8.5878,8.5771,8.5807,130616.5099
2011-04-04 13:05:00,24.06,24.07,24.06,24.07,252873.5632183908,8.5771,8.5807,8.5771,8.5807,252873.5632
2011-04-04 13:10:00,24.07,24.07,24.07,24.07,83803.55276907001,8.5807,8.5807,8.5807,8.5807,83803.5528
2011-04-04 13:15:00,24.07,24.07,24.07,24.07,69383.49007314524,8.5807,8.5807,8.5807,8.5807,69383.4901
2011-04-04 13:20:00,24.07,24.09,24.07,24.08,108881.92267502612,8.5807,8.5878,8.5807,8.5842,108881.9227
2011-04-04 13:25:00,24.08,24.09,24.07,24.09,140856.84430512018,8.5842,8.5878,8.5807,8.5878,140856.8443
2011-04-04 13:30:00,24.09,24.1,24.08,24.08,137095.08881922674,8.5878,8.5914,8.5842,8.5842,137095.0888
2011-04-04 13:35:00,24.08,24.09,24.08,24.09,163636.36363636362,8.5842,8.5878,8.5842,8.5878,163636.3636
2011-04-04 13:40:00,24.08,24.1,24.08,24.09,103030.30303030302,8.5842,8.5914,8.5842,8.5878,103030.303
2011-04-04 13:45:00,24.09,24.12,24.09,24.11,175757.57575757577,8.5878,8.5985,8.5878,8.5949,175757.5758
2011-04-04 13:50:00,24.11,24.12,24.11,24.11,192476.4890282132,8.5949,8.5985,8.5949,8.5949,192476.489
2011-04-04 13:55:00,24.11,24.12,24.09,24.1,209613.3751306165,8.5949,8.5985,8.5878,8.5914,209613.3751
2011-04-04 14:00:00,24.1,24.1,24.09,24.1,145872.5182863114,8.5914,8.5914,8.5878,8.5914,145872.5183
2011-04-04 14:05:00,24.1,24.13,24.09,24.12,287147.3354231975,8.5914,8.602,8.5878,8.5985,287147.3354
2011-04-04 14:10:00,24.12,24.12,24.12,24.12,110971.7868338558,8.5985,8.5985,8.5985,8.5985,110971.7868
2011-04-04 14:15:00,24.12,24.13,24.12,24.12,160083.5945663532,8.5985,8.602,8.5985,8.5985,160083.5946
2011-04-04 14:20:00,24.13,24.13,24.11,24.11,141692.78996865204,8.602,8.602,8.5949,8.5949,141692.79
2011-04-04 14:25:00,24.12,24.13,24.11,24.12,121212.1212121212,8.5985,8.602,8.5949,8.5985,121212.1212
2011-04-04 14:30:00,24.12,24.13,24.11,24.11,152351.09717868338,8.5985,8.602,8.5949,8.5949,152351.0972
2011-04-04 14:35:00,24.12,24.13,24.11,24.12,154440.96133751306,8.5985,8.602,8.5949,8.5985,154440.9613
2011-04-04 14:40:00,24.12,24.12,24.11,24.12,125182.8631138976,8.5985,8.5985,8.5949,8.5985,125182.8631
2011-04-04 14:45:00,24.12,24.13,24.12,24.12,122675.02612330198,8.5985,8.602,8.5985,8.5985,122675.0261
2011-04-04 14:50:00,24.12,24.13,24.12,24.12,129362.59143155694,8.5985,8.602,8.5985,8.5985,129362.5914
2011-04-04 14:55:00,24.12,24.13,24.12,24.12,206269.59247648905,8.5985,8.602,8.5985,8.5985,206269.5925
2011-04-04 15:00:00,24.13,24.13,24.1,24.1,169278.99686520375,8.602,8.602,8.5914,8.5914,169278.9969
2011-04-04 15:05:00,24.1,24.12,24.1,24.11,227586.2068965517,8.5914,8.5985,8.5914,8.5949,227586.2069
2011-04-04 15:10:00,24.12,24.13,24.11,24.12,183908.0459770115,8.5985,8.602,8.5949,8.5985,183908.046
2011-04-04 15:15:00,24.12,24.14,24.12,24.14,243887.1473354232,8.5985,8.6056,8.5985,8.6056,243887.1473
2011-04-04 15:20:00,24.14,24.15,24.13,24.13,260188.08777429463,8.6056,8.6092,8.602,8.602,260188.0878
2011-04-04 15:25:00,24.13,24.14,24.12,24.14,251201.67189132705,8.602,8.6056,8.5985,8.6056,251201.6719
2011-04-04 15:30:00,24.14,24.14,24.12,24.12,227377.2204806688,8.6056,8.6056,8.5985,8.5985,227377.2205
2011-04-04 15:35:00,24.12,24.12,24.08,24.09,345872.51828631136,8.5985,8.5985,8.5842,8.5878,345872.5183
2011-04-04 15:40:00,24.09,24.12,24.08,24.1,565517.2413793104,8.5878,8.5985,8.5842,8.5914,565517.2414
2011-04-04 15:45:00,24.1,24.1,24.08,24.08,465621.7345872518,8.5914,8.5914,8.5842,8.5842,465621.7346
2011-04-04 15:50:00,24.08,24.09,24.05,24.06,438871.473354232,8.5842,8.5878,8.5735,8.5771,438871.4734
2011-04-04 15:55:00,24.06,24.09,24.04,24.05,1401253.9184952977,8.5771,8.5878,8.57,8.5735,1401253.9185
2011-04-05 09:30:00,24.09,24.11,24.04,24.04,437617.5548589341,8.5878,8.5949,8.57,8.57,437617.5549
2011-04-05 09:35:00,24.05,24.15,24.04,24.14,280250.7836990596,8.5735,8.6092,8.57,8.6056,280250.7837
2011-04-05 09:40:00,24.14,24.15,24.09,24.09,296969.69696969696,8.6056,8.6092,8.5878,8.5878,296969.697
2011-04-05 09:45:00,24.09,24.11,24.04,24.05,169070.01044932078,8.5878,8.5949,8.57,8.5735,169070.0104
2011-04-05 09:50:00,24.05,24.08,24.04,24.05,169696.9696969697,8.5735,8.5842,8.57,8.5735,169696.9697
2011-04-05 09:55:00,24.05,24.07,24.04,24.04,546708.4639498432,8.5735,8.5807,8.57,8.57,546708.4639
2011-04-05 10:00:00,24.04,24.07,24.03,24.04,234482.75862068965,8.57,8.5807,8.5664,8.57,234482.7586
2011-04-05 10:05:00,24.05,24.06,24.04,24.06,128317.6593521421,8.5735,8.5771,8.57,8.5771,128317.6594
2011-04-05 10:10:00,24.06,24.06,24.04,24.05,163636.36363636362,8.5771,8.5771,8.57,8.5735,163636.3636
2011-04-05 10:15:00,24.04,24.09,24.04,24.08,179519.33124346918,8.57,8.5878,8.57,8.5842,179519.3312
2011-04-05 10:20:00,24.08,24.08,24.06,24.07,144827.58620689655,8.5842,8.5842,8.5771,8.5807,144827.5862
2011-04-05 10:25:00,24.07,24.08,24.06,24.06,165935.2142110763,8.5807,8.5842,8.5771,8.5771,165935.2142
2011-04-05 10:30:00,24.06,24.07,24.06,24.06,710762.8004179728,8.5771,8.5807,8.5771,8.5771,710762.8004
2011-04-05 10:35:00,24.06,24.07,24.05,24.06,136886.10240334377,8.5771,8.5807,8.5735,8.5771,136886.1024
2011-04-05 10:40:00,24.06,24.06,24.05,24.06,243469.17450365727,8.5771,8.5771,8.5735,8.5771,243469.1745
2011-04-05 10:45:00,24.06,24.06,24.04,24.04,100313.47962382445,8.5771,8.5771,8.57,8.57,100313.4796
2011-04-05 10:50:00,24.04,24.05,24.03,24.05,165726.22779519332,8.57,8.5735,8.5664,8.5735,165726.2278
2011-04-05 10:55:00,24.05,24.05,24.04,24.04,172622.77951933123,8.5735,8.5735,8.57,8.57,172622.7795
2011-04-05 11:00:00,24.04,24.05,24.04,24.04,77324.97387669802,8.57,8.5735,8.57,8.57,77324.9739
2011-04-05 11:05:00,24.04,24.05,24.04,24.04,160710.55381400208,8.57,8.5735,8.57,8.57,160710.5538
2011-04-05 11:10:00,24.04,24.06,24.04,24.05,125600.83594566352,8.57,8.5771,8.57,8.5735,125600.8359
2011-04-05 11:15:00,24.05,24.05,24.04,24.04,128317.6593521421,8.5735,8.5735,8.57,8.57,128317.6594
2011-04-05 11:20:00,24.05,24.06,24.04,24.04,155903.86624869384,8.5735,8.5771,8.57,8.57,155903.8662
2011-04-05 11:25:00,24.04,24.04,24.03,24.04,97805.64263322884,8.57,8.57,8.5664,8.57,97805.6426
2011-04-05 11:30:00,24.04,24.04,24.03,24.04,68338.5579937304,8.57,8.57,8.5664,8.57,68338.558
2011-04-05 11:35:00,24.04,24.04,24.03,24.04,383072.1003134796,8.57,8.57,8.5664,8.57,383072.1003
2011-04-05 11:40:00,24.04,24.04,24.03,24.04,108463.94984326018,8.57,8.57,8.5664,8.57,108463.9498
2011-04-05 11:45:00,24.04,24.04,24.03,24.03,80041.7972831766,8.57,8.57,8.5664,8.5664,80041.7973
2011-04-05 11:50:00,24.03,24.03,24.01,24.01,107628.00417972832,8.5664,8.5664,8.5593,8.5593,107628.0042
2011-04-05 11:55:00,24.01,24.05,24.01,24.04,119331.2434691745,8.5593,8.5735,8.5593,8.57,119331.2435
2011-04-05 12:00:00,24.04,24.04,24.03,24.04,54336.46812957158,8.57,8.57,8.5664,8.57,54336.4681
2011-04-05 12:05:00,24.04,24.04,24.02,24.04,117032.39289446184,8.57,8.57,8.5628,8.57,117032.3929
2011-04-05 12:10:00,24.04,24.04,24.03,24.04,36990.59561128527,8.57,8.57,8.5664,8.57,36990.5956
2011-04-05 12:15:00,24.03,24.04,24.02,24.02,54754.44096133751,8.5664,8.57,8.5628,8.5628,54754.441
2011-04-05 12:20:00,24.02,24.03,24.0,24.02,122048.06687565308,8.5628,8.5664,8.5557,8.5628,122048.0669
2011-04-05 12:25:00,24.01,24.02,23.99,24.0,152560.08359456636,8.5593,8.5628,8.5521,8.5557,152560.0836
2011-04-05 12:30:00,24.0,24.0,23.98,24.0,179519.33124346918,8.5557,8.5557,8.5486,8.5557,179519.3312
2011-04-05 12:35:00,24.0,24.0,23.98,23.99,110971.7868338558,8.5557,8.5557,8.5486,8.5521,110971.7868
2011-04-05 12:40:00,23.99,24.01,23.99,24.01,58725.18286311389,8.5521,8.5593,8.5521,8.5593,58725.1829
2011-04-05 12:45:00,24.01,24.03,24.0,24.03,94879.83281086729,8.5593,8.5664,8.5557,8.5664,94879.8328
2011-04-05 12:50:00,24.03,24.04,24.02,24.04,57680.250783699055,8.5664,8.57,8.5628,8.57,57680.2508
2011-04-05 12:55:00,24.04,24.04,24.01,24.01,103866.2486938349,8.57,8.57,8.5593,8.5593,103866.2487
2011-04-05 13:00:00,24.01,24.03,24.01,24.02,101985.3709508882,8.5593,8.5664,8.5593,8.5628,101985.371
2011-04-05 13:05:00,24.02,24.02,24.02,24.02,49111.807732497386,8.5628,8.5628,8.5628,8.5628,49111.8077
2011-04-05 13:10:00,24.02,24.02,24.02,24.02,40334.37826541275,8.5628,8.5628,8.5628,8.5628,40334.3783
2011-04-05 13:15:00,24.02,24.03,24.02,24.02,87356.32183908045,8.5628,8.5664,8.5628,8.5628,87356.3218
2011-04-05 13:20:00,24.02,24.03,24.02,24.03,103448.27586206896,8.5628,8.5664,8.5628,8.5664,103448.2759
2011-04-05 13:25:00,24.03,24.03,24.01,24.01,91118.07732497388,8.5664,8.5664,8.5593,8.5593,91118.0773
2011-04-05 13:30:00,24.01,24.03,24.01,24.03,82549.6342737722,8.5593,8.5664,8.5593,8.5664,82549.6343
2011-04-05 13:35:00,24.03,24.03,24.02,24.02,78787.87878787878,8.5664,8.5664,8.5628,8.5628,78787.8788
2011-04-05 13:40:00,24.02,24.02,24.01,24.01,76280.04179728318,8.5628,8.5628,8.5593,8.5593,76280.0418
2011-04-05 13:45:00,24.0,24.02,24.0,24.0,91745.03657262278,8.5557,8.5628,8.5557,8.5557,91745.0366
2011-04-05 13:50:00,24.0,24.01,24.0,24.01,100104.49320794149,8.5557,8.5593,8.5557,8.5593,100104.4932
2011-04-05 13:55:00,24.01,24.01,24.0,24.01,74399.16405433646,8.5593,8.5593,8.5557,8.5593,74399.1641
2011-04-05 14:00:00,24.01,24.01,23.99,23.99,126854.75444096132,8.5593,8.5593,8.5521,8.5521,126854.7544
2011-04-05 14:05:00,23.98,23.99,23.97,23.98,89864.15882967607,8.5486,8.5521,8.545,8.5486,89864.1588
2011-04-05 14:10:00,23.98,23.98,23.97,23.98,114733.5423197492,8.5486,8.5486,8.545,8.5486,114733.5423
2011-04-05 14:15:00,23.98,23.98,23.96,23.97,178474.39916405434,8.5486,8.5486,8.5414,8.545,178474.3992
2011-04-05 14:20:00,23.97,23.98,23.97,23.98,138766.98014629047,8.545,8.5486,8.545,8.5486,138766.9801
2011-04-05 14:25:00,23.98,23.98,23.97,23.98,110762.80041797285,8.5486,8.5486,8.545,8.5486,110762.8004
2011-04-05 14:30:00,23.98,23.99,23.98,23.99,174503.6572622779,8.5486,8.5521,8.5486,8.5521,174503.6573
2011-04-05 14:35:00,23.99,24.02,23.99,24.02,190804.5977011494,8.5521,8.5628,8.5521,8.5628,190804.5977
2011-04-05 14:40:00,24.02,24.02,24.0,24.0,58934.16927899687,8.5628,8.5628,8.5557,8.5557,58934.1693
2011-04-05 14:45:00,24.0,24.02,24.0,24.02,56008.35945663532,8.5557,8.5628,8.5557,8.5628,56008.3595
2011-04-05 14:50:00,24.02,24.02,24.01,24.02,66248.69383490073,8.5628,8.5628,8.5593,8.5628,66248.6938
2011-04-05 14:55:00,24.02,24.04,24.01,24.04,138975.96656217345,8.5628,8.57,8.5593,8.57,138975.9666
2011-04-05 15:00:00,24.03,24.04,24.01,24.02,141065.83072100312,8.5664,8.57,8.5593,8.5628,141065.8307
2011-04-05 15:05:00,24.02,24.03,24.0,24.0,101985.3709508882,8.5628,8.5664,8.5557,8.5557,101985.371
2011-04-05 15:10:00,24.0,24.0,23.97,23.97,317659.3521421108,8.5557,8.5557,8.545,8.545,317659.3521
2011-04-05 15:15:00,23.97,23.98,23.96,23.96,168861.02403343783,8.545,8.5486,8.5414,8.5414,168861.024
2011-04-05 15:20:00,23.96,23.97,23.95,23.96,174503.6572622779,8.5414,8.545,8.5379,8.5414,174503.6573
2011-04-05 15:25:00,23.96,23.97,23.95,23.95,155276.90700104492,8.5414,8.545,8.5379,8.5379,155276.907
2011-04-05 15:30:00,23.96,23.96,23.93,23.94,328735.632183908,8.5414,8.5414,8.5308,8.5343,328735.6322
2011-04-05 15:35:00,23.94,23.95,23.94,23.94,178474.39916405434,8.5343,8.5379,8.5343,8.5343,178474.3992
2011-04-05 15:40:00,23.95,23.95,23.93,23.93,336468.1295715778,8.5379,8.5379,8.5308,8.5308,336468.1296
2011-04-05 15:45:00,23.93,23.94,23.92,23.93,567607.10553814,8.5308,8.5343,8.5272,8.5308,567607.1055
2011-04-05 15:50:00,23.93,23.93,23.92,23.93,448902.8213166144,8.5308,8.5308,8.5272,8.5308,448902.8213
2011-04-05 15:55:00,23.92,23.93,23.92,23.93,587251.828631139,8.5272,8.5308,8.5272,8.5308,587251.8286
2011-04-06 09:30:00,23.94,24.04,23.94,23.99,524555.9038662487,8.5343,8.57,8.5343,8.5521,524555.9039
2011-04-06 09:35:00,23.99,24.0,23.96,23.98,198537.0950888192,8.5521,8.5557,8.5414,8.5486,198537.0951
2011-04-06 09:40:00,23.99,24.03,23.98,24.01,250992.6854754441,8.5521,8.5664,8.5486,8.5593,250992.6855
2011-04-06 09:45:00,24.0,24.08,24.0,24.06,231347.9623824452,8.5557,8.5842,8.5557,8.5771,231347.9624
2011-04-06 09:50:00,24.06,24.13,24.06,24.09,311598.7460815047,8.5771,8.602,8.5771,8.5878,311598.7461
2011-04-06 09:55:00,24.09,24.13,24.09,24.1,620271.6823406478,8.5878,8.602,8.5878,8.5914,620271.6823
2011-04-06 10:00:00,24.09,24.14,24.09,24.13,473563.2183908046,8.5878,8.6056,8.5878,8.602,473563.2184
2011-04-06 10:05:00,24.13,24.16,24.13,24.16,281295.7157784744,8.602,8.6127,8.602,8.6127,281295.7158
2011-04-06 10:10:00,24.16,24.16,24.13,24.15,306792.05851619644,8.6127,8.6127,8.602,8.6092,306792.0585
2011-04-06 10:15:00,24.15,24.18,24.15,24.16,324555.9038662487,8.6092,8.6199,8.6092,8.6127,324555.9039
2011-04-06 10:20:00,24.16,24.21,24.15,24.19,258307.210031348,8.6127,8.6306,8.6092,8.6234,258307.21
2011-04-06 10:25:00,24.19,24.21,24.18,24.19,205433.6468129572,8.6234,8.6306,8.6199,8.6234,205433.6468
2011-04-06 10:30:00,24.19,24.19,24.17,24.18,138975.96656217345,8.6234,8.6234,8.6163,8.6199,138975.9666
2011-04-06 10:35:00,24.19,24.19,24.16,24.17,196656.2173458725,8.6234,8.6234,8.6127,8.6163,196656.2173
2011-04-06 10:40:00,24.17,24.17,24.15,24.15,145454.54545454544,8.6163,8.6163,8.6092,8.6092,145454.5455
2011-04-06 10:45:00,24.16,24.17,24.14,24.16,191013.5841170324,8.6127,8.6163,8.6056,8.6127,191013.5841
2011-04-06 10:50:00,24.16,24.21,24.16,24.21,218808.77742946707,8.6127,8.6306,8.6127,8.6306,218808.7774
2011-04-06 10:55:00,24.2,24.21,24.19,24.21,108463.94984326018,8.627,8.6306,8.6234,8.6306,108463.9498
2011-04-06 11:00:00,24.21,24.21,24.19,24.19,194984.3260188088,8.6306,8.6306,8.6234,8.6234,194984.326
2011-04-06 11:05:00,24.19,24.2,24.16,24.17,188296.76071055385,8.6234,8.627,8.6127,8.6163,188296.7607
2011-04-06 11:10:00,24.17,24.2,24.16,24.18,167398.11912225705,8.6163,8.627,8.6127,8.6199,167398.1191
2011-04-06 11:15:00,24.18,24.19,24.18,24.18,210867.29362591432,8.6199,8.6234,8.6199,8.6199,210867.2936
2011-04-06 11:20:00,24.18,24.21,24.18,24.21,263531.8704284221,8.6199,8.6306,8.6199,8.6306,263531.8704
2011-04-06 11:25:00,24.21,24.27,24.21,24.26,596029.2580982236,8.6306,8.652,8.6306,8.6484,596029.2581
2011-04-06 11:30:00,24.26,24.26,24.2,24.2,211494.2528735632,8.6484,8.6484,8.627,8.627,211494.2529
2011-04-06 11:35:00,24.2,24.23,24.2,24.21,104075.23510971786,8.627,8.6377,8.627,8.6306,104075.2351
2011-04-06 11:40:00,24.22,24.22,24.18,24.19,76489.02821316614,8.6341,8.6341,8.6199,8.6234,76489.0282
2011-04-06 11:45:00,24.18,24.2,24.17,24.2,131661.4420062696,8.6199,8.627,8.6163,8.627,131661.442
2011-04-06 11:50:00,24.2,24.23,24.19,24.23,171577.8474399164,8.627,8.6377,8.6234,8.6377,171577.8474
2011-04-06 11:55:00,24.23,24.23,24.21,24.23,123092.99895506792,8.6377,8.6377,8.6306,8.6377,123092.999
2011-04-06 12:00:00,24.22,24.23,24.21,24.23,111598.7460815047,8.6341,8.6377,8.6306,8.6377,111598.7461
2011-04-06 12:05:00,24.22,24.23,24.2,24.2,90909.09090909093,8.6341,8.6377,8.627,8.627,90909.0909
2011-04-06 12:10:00,24.2,24.2,24.19,24.2,128944.618599791,8.627,8.627,8.6234,8.627,128944.6186
2011-04-06 12:15:00,24.2,24.21,24.19,24.21,83176.5935214211,8.627,8.6306,8.6234,8.6306,83176.5935
2011-04-06 12:20:00,24.21,24.21,24.2,24.21,67711.59874608151,8.6306,8.6306,8.627,8.6306,67711.5987
2011-04-06 12:25:00,24.21,24.21,24.19,24.19,48693.834900731454,8.6306,8.6306,8.6234,8.6234,48693.8349
2011-04-06 12:30:00,24.19,24.24,24.19,24.23,283803.55276907,8.6234,8.6413,8.6234,8.6377,283803.5528
2011-04-06 12:35:00,24.23,24.23,24.22,24.23,39080.45977011494,8.6377,8.6377,8.6341,8.6377,39080.4598
2011-04-06 12:40:00,24.23,24.23,24.21,24.22,70637.40856844305,8.6377,8.6377,8.6306,8.6341,70637.4086
2011-04-06 12:45:00,24.22,24.22,24.19,24.19,55590.38662486938,8.6341,8.6341,8.6234,8.6234,55590.3866
2011-04-06 12:50:00,24.2,24.22,24.19,24.22,90491.11807732497,8.627,8.6341,8.6234,8.6341,90491.1181
2011-04-06 12:55:00,24.22,24.22,24.21,24.21,88192.26750261233,8.6341,8.6341,8.6306,8.6306,88192.2675
2011-04-06 13:00:00,24.22,24.22,24.2,24.2,380773.249738767,8.6341,8.6341,8.627,8.627,380773.2497
2011-04-06 13:05:00,24.2,24.23,24.2,24.23,65830.7210031348,8.627,8.6377,8.627,8.6377,65830.721
2011-04-06 13:10:00,24.23,24.26,24.23,24.23,159038.66248693835,8.6377,8.6484,8.6377,8.6377,159038.6625
2011-04-06 13:15:00,24.24,24.26,24.24,24.26,107001.0449320794,8.6413,8.6484,8.6413,8.6484,107001.0449
2011-04-06 13:20:00,24.26,24.26,24.25,24.25,70010.44932079414,8.6484,8.6484,8.6448,8.6448,70010.4493
2011-04-06 13:25:00,24.25,24.26,24.24,24.24,131034.48275862068,8.6448,8.6484,8.6413,8.6413,131034.4828
2011-04-06 13:30:00,24.24,24.24,24.23,24.24,76698.01462904911,8.6413,8.6413,8.6377,8.6413,76698.0146
2011-04-06 13:35:00,24.24,24.26,24.24,24.24,176593.5214211076,8.6413,8.6484,8.6413,8.6413,176593.5214
2011-04-06 13:40:00,24.24,24.26,24.23,24.24,97805.64263322884,8.6413,8.6484,8.6377,8.6413,97805.6426
2011-04-06 13:45:00,24.24,24.24,24.23,24.23,100940.43887147336,8.6413,8.6413,8.6377,8.6377,100940.4389
2011-04-06 13:50:00,24.23,24.24,24.23,24.24,47648.90282131661,8.6377,8.6413,8.6377,8.6413,47648.9028
2011-04-06 13:55:00,24.24,24.24,24.23,24.24,36990.59561128527,8.6413,8.6413,8.6377,8.6413,36990.5956
2011-04-06 14:00:00,24.23,24.24,24.21,24.22,178683.3855799373,8.6377,8.6413,8.6306,8.6341,178683.3856
2011-04-06 14:05:00,24.23,24.23,24.21,24.21,214420.06269592475,8.6377,8.6377,8.6306,8.6306,214420.0627
2011-04-06 14:10:00,24.21,24.22,24.2,24.21,119749.21630094045,8.6306,8.6341,8.627,8.6306,119749.2163
2011-04-06 14:15:00,24.22,24.23,24.22,24.22,135005.22466039707,8.6341,8.6377,8.6341,8.6341,135005.2247
2011-04-06 14:20:00,24.23,24.23,24.22,24.22,113270.63740856844,8.6377,8.6377,8.6341,8.6341,113270.6374
2011-04-06 14:25:00,24.22,24.22,24.21,24.21,94670.84639498431,8.6341,8.6341,8.6306,8.6306,94670.8464
2011-04-06 14:30:00,24.21,24.22,24.21,24.22,103657.26227795192,8.6306,8.6341,8.6306,8.6341,103657.2623
2011-04-06 14:35:00,24.21,24.22,24.2,24.2,189132.70637408568,8.6306,8.6341,8.627,8.627,189132.7064
2011-04-06 14:40:00,24.2,24.21,24.2,24.2,214211.0762800418,8.627,8.6306,8.627,8.627,214211.0763
2011-04-06 14:45:00,24.2,24.21,24.19,24.19,166771.15987460816,8.627,8.6306,8.6234,8.6234,166771.1599
2011-04-06 14:50:00,24.19,24.19,24.17,24.17,83803.55276907001,8.6234,8.6234,8.6163,8.6163,83803.5528
2011-04-06 14:55:00,24.18,24.18,24.16,24.16,112225.7053291536,8.6199,8.6199,8.6127,8.6127,112225.7053
2011-04-06 15:00:00,24.17,24.19,24.16,24.19,216091.9540229885,8.6163,8.6234,8.6127,8.6234,216091.954
2011-04-06 15:05:00,24.19,24.21,24.18,24.21,236572.62277951933,8.6234,8.6306,8.6199,8.6306,236572.6228
2011-04-06 15:10:00,24.2,24.24,24.2,24.23,268756.5308254964,8.627,8.6413,8.627,8.6377,268756.5308
2011-04-06 15:15:00,24.23,24.24,24.21,24.21,153814.00208986417,8.6377,8.6413,8.6306,8.6306,153814.0021
2011-04-06 15:20:00,24.22,24.24,24.21,24.22,165099.2685475444,8.6341,8.6413,8.6306,8.6341,165099.2685
2011-04-06 15:25:00,24.23,24.25,24.22,24.24,202089.86415882967,8.6377,8.6448,8.6341,8.6413,202089.8642
2011-04-06 15:30:00,24.25,24.25,24.23,24.24,214002.08986415883,8.6448,8.6448,8.6377,8.6413,214002.0899
2011-04-06 15:35:00,24.24,24.26,24.24,24.26,430303.0303030303,8.6413,8.6484,8.6413,8.6484,430303.0303
2011-04-06 15:40:00,24.26,24.27,24.26,24.27,314733.5423197492,8.6484,8.652,8.6484,8.652,314733.5423
2011-04-06 15:45:00,24.27,24.27,24.25,24.26,530825.4963427377,8.652,8.652,8.6448,8.6484,530825.4963
2011-04-06 15:50:00,24.26,24.27,24.25,24.27,383072.1003134796,8.6484,8.652,8.6448,8.652,383072.1003
2011-04-06 15:55:00,24.27,24.27,24.25,24.25,740647.8578892372,8.652,8.652,8.6448,8.6448,740647.8579
2011-04-07 09:30:00,24.19,24.2,24.12,24.13,503866.2486938349,8.6234,8.627,8.5985,8.602,503866.2487
2011-04-07 09:35:00,24.12,24.15,24.12,24.14,218390.80459770115,8.5985,8.6092,8.5985,8.6056,218390.8046
2011-04-07 09:40:00,24.14,24.21,24.14,24.19,132497.38766980145,8.6056,8.6306,8.6056,8.6234,132497.3877
2011-04-07 09:45:00,24.2,24.21,24.15,24.18,213375.1306165099,8.627,8.6306,8.6092,8.6199,213375.1306
2011-04-07 09:50:00,24.18,24.24,24.18,24.2,154858.934169279,8.6199,8.6413,8.6199,8.627,154858.9342
2011-04-07 09:55:00,24.2,24.21,24.17,24.17,185161.9644723093,8.627,8.6306,8.6163,8.6163,185161.9645
2011-04-07 10:00:00,24.17,24.18,24.16,24.17,78369.90595611285,8.6163,8.6199,8.6127,8.6163,78369.906
2011-04-07 10:05:00,24.17,24.17,24.15,24.15,136886.10240334377,8.6163,8.6163,8.6092,8.6092,136886.1024
2011-04-07 10:10:00,24.15,24.15,24.14,24.14,147753.3960292581,8.6092,8.6092,8.6056,8.6056,147753.396
2011-04-07 10:15:00,24.14,24.14,24.13,24.14,212330.19853709507,8.6056,8.6056,8.602,8.6056,212330.1985
2011-04-07 10:20:00,24.14,24.14,24.13,24.13,168443.0512016719,8.6056,8.6056,8.602,8.602,168443.0512
2011-04-07 10:25:00,24.13,24.13,24.12,24.12,174503.6572622779,8.602,8.602,8.5985,8.5985,174503.6573
2011-04-07 10:30:00,24.12,24.14,24.12,24.13,194566.35318704284,8.5985,8.6056,8.5985,8.602,194566.3532
2011-04-07 10:35:00,24.13,24.15,24.07,24.1,414629.0491118077,8.602,8.6092,8.5807,8.5914,414629.0491
2011-04-07 10:40:00,24.1,24.1,24.0,24.02,564890.2821316614,8.5914,8.5914,8.5557,8.5628,564890.2821
2011-04-07 10:45:00,24.02,24.02,23.99,24.01,268129.5715778474,8.5628,8.5628,8.5521,8.5593,268129.5716
2011-04-07 10:50:00,24.0,24.04,24.0,24.04,254545.45454545453,8.5557,8.57,8.5557,8.57,254545.4545
2011-04-07 10:55:00,24.04,24.08,24.04,24.08,227586.2068965517,8.57,8.5842,8.57,8.5842,227586.2069
2011-04-07 11:00:00,24.08,24.1,24.07,24.07,119540.22988505747,8.5842,8.5914,8.5807,8.5807,119540.2299
2011-04-07 11:05:00,24.08,24.09,24.05,24.05,102194.35736677116,8.5842,8.5878,8.5735,8.5735,102194.3574
2011-04-07 11:10:00,24.06,24.07,24.05,24.06,103866.2486938349,8.5771,8.5807,8.5735,8.5771,103866.2487
2011-04-07 11:15:00,24.05,24.08,24.05,24.06,85893.41692789969,8.5735,8.5842,8.5735,8.5771,85893.4169
2011-04-07 11:20:00,24.06,24.06,24.04,24.04,99686.52037617554,8.5771,8.5771,8.57,8.57,99686.5204
2011-04-07 11:25:00,24.04,24.05,24.03,24.03,145245.55903866247,8.57,8.5735,8.5664,8.5664,145245.559
2011-04-07 11:30:00,24.03,24.04,24.0,24.01,202925.8098223616,8.5664,8.57,8.5557,8.5593,202925.8098
2011-04-07 11:35:00,24.02,24.06,24.02,24.04,334796.2382445141,8.5628,8.5771,8.5628,8.57,334796.2382
2011-04-07 11:40:00,24.04,24.05,24.04,24.05,233019.85370950887,8.57,8.5735,8.57,8.5735,233019.8537
2011-04-07 11:45:00,24.05,24.08,24.05,24.06,145245.55903866247,8.5735,8.5842,8.5735,8.5771,145245.559
2011-04-07 11:50:00,24.06,24.09,24.06,24.07,95506.7920585162,8.5771,8.5878,8.5771,8.5807,95506.7921
2011-04-07 11:55:00,24.07,24.09,24.06,24.09,124764.89028213166,8.5807,8.5878,8.5771,8.5878,124764.8903
2011-04-07 12:00:00,24.09,24.09,24.07,24.08,67293.62591431556,8.5878,8.5878,8.5807,8.5842,67293.6259
2011-04-07 12:05:00,24.08,24.09,24.07,24.08,62695.92476489028,8.5842,8.5878,8.5807,8.5842,62695.9248
2011-04-07 12:10:00,24.08,24.1,24.07,24.09,120376.17554858934,8.5842,8.5914,8.5807,8.5878,120376.1755
2011-04-07 12:15:00,24.09,24.12,24.09,24.11,95715.77847439917,8.5878,8.5985,8.5878,8.5949,95715.7785
2011-04-07 12:20:00,24.11,24.14,24.11,24.14,86311.38975966562,8.5949,8.6056,8.5949,8.6056,86311.3898
2011-04-07 12:25:00,24.13,24.14,24.12,24.12,98641.5882967607,8.602,8.6056,8.5985,8.5985,98641.5883
2011-04-07 12:30:00,24.12,24.12,24.1,24.1,44723.09299895506,8.5985,8.5985,8.5914,8.5914,44723.093
2011-04-07 12:35:00,24.1,24.11,24.08,24.11,214420.06269592475,8.5914,8.5949,8.5842,8.5949,214420.0627
2011-04-07 12:40:00,24.11,24.13,24.11,24.12,127063.7408568443,8.5949,8.602,8.5949,8.5985,127063.7409
2011-04-07 12:45:00,24.12,24.12,24.11,24.12,40752.35109717868,8.5985,8.5985,8.5949,8.5985,40752.3511
2011-04-07 12:50:00,24.12,24.14,24.12,24.14,117868.33855799372,8.5985,8.6056,8.5985,8.6056,117868.3386
2011-04-07 12:55:00,24.14,24.15,24.14,24.15,50574.71264367816,8.6056,8.6092,8.6056,8.6092,50574.7126
2011-04-07 13:00:00,24.15,24.15,24.12,24.13,58516.19644723093,8.6092,8.6092,8.5985,8.602,58516.1964
2011-04-07 13:05:00,24.13,24.15,24.12,24.13,98641.5882967607,8.602,8.6092,8.5985,8.602,98641.5883
2011-04-07 13:10:00,24.13,24.14,24.11,24.13,116405.43364681296,8.602,8.6056,8.5949,8.602,116405.4336
2011-04-07 13:15:00,24.13,24.15,24.12,24.15,231765.93521421103,8.602,8.6092,8.5985,8.6092,231765.9352
2011-04-07 13:20:00,24.15,24.15,24.13,24.13,50365.72622779519,8.6092,8.6092,8.602,8.602,50365.7262
2011-04-07 13:25:00,24.13,24.14,24.12,24.12,60188.08777429467,8.602,8.6056,8.5985,8.5985,60188.0878
2011-04-07 13:30:00,24.12,24.13,24.11,24.13,156948.79832810868,8.5985,8.602,8.5949,8.602,156948.7983
2011-04-07 13:35:00,24.14,24.15,24.12,24.12,88819.22675026122,8.6056,8.6092,8.5985,8.5985,88819.2268
2011-04-07 13:40:00,24.12,24.12,24.11,24.11,21525.600835945665,8.5985,8.5985,8.5949,8.5949,21525.6008
2011-04-07 13:45:00,24.11,24.12,24.09,24.12,120794.14838035528,8.5949,8.5985,8.5878,8.5985,120794.1484
2011-04-07 13:50:00,24.12,24.12,24.09,24.09,83594.56635318704,8.5985,8.5985,8.5878,8.5878,83594.5664
2011-04-07 13:55:00,24.1,24.12,24.09,24.1,83385.57993730408,8.5914,8.5985,8.5878,8.5914,83385.5799
2011-04-07 14:00:00,24.1,24.12,24.1,24.11,56008.35945663532,8.5914,8.5985,8.5914,8.5949,56008.3595
2011-04-07 14:05:00,24.11,24.11,24.08,24.08,59979.1013584117,8.5949,8.5949,8.5842,8.5842,59979.1014
2011-04-07 14:10:00,24.08,24.09,24.08,24.08,46812.957157784746,8.5842,8.5878,8.5842,8.5842,46812.9572
2011-04-07 14:15:00,24.08,24.11,24.08,24.1,90282.131661442,8.5842,8.5949,8.5842,8.5914,90282.1317
2011-04-07 14:20:00,24.1,24.11,24.08,24.09,98432.60188087774,8.5914,8.5949,8.5842,8.5878,98432.6019
2011-04-07 14:25:00,24.09,24.09,24.07,24.07,102194.35736677116,8.5878,8.5878,8.5807,8.5807,102194.3574
2011-04-07 14:30:00,24.07,24.08,24.06,24.06,69592.47648902821,8.5807,8.5842,8.5771,8.5771,69592.4765
2011-04-07 14:35:00,24.06,24.09,24.06,24.07,67711.59874608151,8.5771,8.5878,8.5771,8.5807,67711.5987
2011-04-07 14:40:00,24.07,24.09,24.06,24.08,79832.81086729362,8.5807,8.5878,8.5771,8.5842,79832.8109
2011-04-07 14:45:00,24.07,24.09,24.07,24.08,64785.78892371996,8.5807,8.5878,8.5807,8.5842,64785.7889
2011-04-07 14:50:00,24.08,24.1,24.08,24.09,62068.96551724138,8.5842,8.5914,8.5842,8.5878,62068.9655
2011-04-07 14:55:00,24.08,24.09,24.07,24.08,67502.61233019854,8.5842,8.5878,8.5807,8.5842,67502.6123
2011-04-07 15:00:00,24.08,24.09,24.07,24.07,44932.07941483804,8.5842,8.5878,8.5807,8.5807,44932.0794
2011-04-07 15:05:00,24.07,24.1,24.06,24.1,145872.5182863114,8.5807,8.5914,8.5771,8.5914,145872.5183
2011-04-07 15:10:00,24.1,24.11,24.09,24.1,95088.81922675026,8.5914,8.5949,8.5878,8.5914,95088.8192
2011-04-07 15:15:00,24.1,24.12,24.09,24.12,81922.6750261233,8.5914,8.5985,8.5878,8.5985,81922.675
2011-04-07 15:20:00,24.12,24.13,24.11,24.12,132915.3605015674,8.5985,8.602,8.5949,8.5985,132915.3605
2011-04-07 15:25:00,24.12,24.13,24.1,24.11,236154.64994775332,8.5985,8.602,8.5914,8.5949,236154.6499
2011-04-07 15:30:00,24.11,24.12,24.11,24.11,108254.9634273772,8.5949,8.5985,8.5949,8.5949,108254.9634
2011-04-07 15:35:00,24.11,24.13,24.11,24.11,143991.6405433647,8.5949,8.602,8.5949,8.5949,143991.6405
2011-04-07 15:40:00,24.11,24.14,24.1,24.14,225287.35632183903,8.5949,8.6056,8.5914,8.6056,225287.3563
2011-04-07 15:45:00,24.14,24.15,24.12,24.13,210658.3072100313,8.6056,8.6092,8.5985,8.602,210658.3072
2011-04-07 15:50:00,24.13,24.15,24.13,24.15,250365.7262277952,8.602,8.6092,8.602,8.6092,250365.7262
2011-04-07 15:55:00,24.15,24.16,24.15,24.15,397283.17659352144,8.6092,8.6127,8.6092,8.6092,397283.1766
2011-04-08 09:30:00,24.18,24.24,24.16,24.2,285893.4169278997,8.6199,8.6413,8.6127,8.627,285893.4169
2011-04-08 09:35:00,24.19,24.26,24.16,24.17,189132.70637408568,8.6234,8.6484,8.6127,8.6163,189132.7064
2011-04-08 09:40:00,24.17,24.2,24.13,24.17,178892.37199582026,8.6163,8.627,8.602,8.6163,178892.372
2011-04-08 09:45:00,24.17,24.22,24.15,24.2,121839.0804597701,8.6163,8.6341,8.6092,8.627,121839.0805
2011-04-08 09:50:00,24.2,24.2,24.15,24.15,107836.99059561128,8.627,8.627,8.6092,8.6092,107836.9906
2011-04-08 09:55:00,24.16,24.2,24.15,24.18,100522.46603970742,8.6127,8.627,8.6092,8.6199,100522.466
2011-04-08 10:00:00,24.18,24.21,24.17,24.21,136886.10240334377,8.6199,8.6306,8.6163,8.6306,136886.1024
2011-04-08 10:05:00,24.21,24.21,24.18,24.19,178056.4263322884,8.6306,8.6306,8.6199,8.6234,178056.4263
2011-04-08 10:10:00,24.19,24.19,24.16,24.16,147544.40961337512,8.6234,8.6234,8.6127,8.6127,147544.4096
2011-04-08 10:15:00,24.16,24.16,24.15,24.15,141483.80355276907,8.6127,8.6127,8.6092,8.6092,141483.8036
2011-04-08 10:20:00,24.15,24.16,24.12,24.13,93625.91431556948,8.6092,8.6127,8.5985,8.602,93625.9143
2011-04-08 10:25:00,24.13,24.13,24.11,24.12,111389.75966562174,8.602,8.602,8.5949,8.5985,111389.7597
2011-04-08 10:30:00,24.13,24.17,24.11,24.15,446603.9707419018,8.602,8.6163,8.5949,8.6092,446603.9707
2011-04-08 10:35:00,24.15,24.17,24.15,24.17,85893.41692789969,8.6092,8.6163,8.6092,8.6163,85893.4169
2011-04-08 10:40:00,24.17,24.2,24.16,24.19,118286.31138975966,8.6163,8.627,8.6127,8.6234,118286.3114
2011-04-08 10:45:00,24.2,24.2,24.15,24.17,93834.90073145244,8.627,8.627,8.6092,8.6163,93834.9007
2011-04-08 10:50:00,24.16,24.17,24.14,24.15,102612.33019853708,8.6127,8.6163,8.6056,8.6092,102612.3302
2011-04-08 10:55:00,24.15,24.15,24.13,24.15,131870.42842215256,8.6092,8.6092,8.602,8.6092,131870.4284
2011-04-08 11:00:00,24.15,24.15,24.09,24.1,216300.94043887148,8.6092,8.6092,8.5878,8.5914,216300.9404
2011-04-08 11:05:00,24.1,24.15,24.1,24.15,255799.3730407524,8.5914,8.6092,8.5914,8.6092,255799.373
2011-04-08 11:10:00,24.15,24.15,24.13,24.14,135005.22466039707,8.6092,8.6092,8.602,8.6056,135005.2247
2011-04-08 11:15:00,24.14,24.15,24.13,24.15,74399.16405433646,8.6056,8.6092,8.602,8.6092,74399.1641
2011-04-08 11:20:00,24.15,24.15,24.15,24.15,39916.40543364681,8.6092,8.6092,8.6092,8.6092,39916.4054
2011-04-08 11:25:00,24.15,24.16,24.15,24.15,112643.67816091952,8.6092,8.6127,8.6092,8.6092,112643.6782
2011-04-08 11:30:00,24.15,24.16,24.13,24.15,101358.41170323928,8.6092,8.6127,8.602,8.6092,101358.4117
2011-04-08 11:35:00,24.15,24.17,24.15,24.17,177220.48066875653,8.6092,8.6163,8.6092,8.6163,177220.4807
2011-04-08 11:40:00,24.17,24.17,24.17,24.17,26541.274817136884,8.6163,8.6163,8.6163,8.6163,26541.2748
2011-04-08 11:45:00,24.17,24.19,24.17,24.19,66039.70741901777,8.6163,8.6234,8.6163,8.6234,66039.7074
2011-04-08 11:50:00,24.19,24.19,24.18,24.18,40125.39184952978,8.6234,8.6234,8.6199,8.6199,40125.3918
2011-04-08 11:55:00,24.19,24.19,24.15,24.16,93625.91431556948,8.6234,8.6234,8.6092,8.6127,93625.9143
2011-04-08 12:00:00,24.16,24.17,24.15,24.16,48275.86206896552,8.6127,8.6163,8.6092,8.6127,48275.8621
2011-04-08 12:05:00,24.16,24.17,24.15,24.17,109508.88192267502,8.6127,8.6163,8.6092,8.6163,109508.8819
2011-04-08 12:10:00,24.17,24.18,24.16,24.17,81504.70219435736,8.6163,8.6199,8.6127,8.6163,81504.7022
2011-04-08 12:15:00,24.17,24.18,24.17,24.18,64576.80250783699,8.6163,8.6199,8.6163,8.6199,64576.8025
2011-04-08 12:20:00,24.18,24.19,24.15,24.15,135632.18390804596,8.6199,8.6234,8.6092,8.6092,135632.1839
2011-04-08 12:25:00,24.15,24.15,24.15,24.15,39080.45977011494,8.6092,8.6092,8.6092,8.6092,39080.4598
2011-04-08 12:30:00,24.15,24.18,24.15,24.17,57262.27795193312,8.6092,8.6199,8.6092,8.6163,57262.278
2011-04-08 12:35:00,24.17,24.18,24.17,24.17,67293.62591431556,8.6163,8.6199,8.6163,8.6163,67293.6259
2011-04-08 12:40:00,24.17,24.18,24.17,24.17,56008.35945663532,8.6163,8.6199,8.6163,8.6163,56008.3595
2011-04-08 12:45:00,24.18,24.18,24.17,24.17,104075.23510971786,8.6199,8.6199,8.6163,8.6163,104075.2351
2011-04-08 12:50:00,24.18,24.19,24.16,24.16,129362.59143155694,8.6199,8.6234,8.6127,8.6127,129362.5914
2011-04-08 12:55:00,24.16,24.17,24.15,24.16,133542.3197492163,8.6127,8.6163,8.6092,8.6127,133542.3197
2011-04-08 13:00:00,24.16,24.16,24.16,24.16,18599.79101358412,8.6127,8.6127,8.6127,8.6127,18599.791
2011-04-08 13:05:00,24.16,24.16,24.16,24.16,61650.992685475445,8.6127,8.6127,8.6127,8.6127,61650.9927
2011-04-08 13:10:00,24.16,24.17,24.16,24.17,58934.16927899687,8.6127,8.6163,8.6127,8.6163,58934.1693
2011-04-08 13:15:00,24.17,24.17,24.15,24.15,73145.24555903867,8.6163,8.6163,8.6092,8.6092,73145.2456
2011-04-08 13:20:00,24.15,24.15,24.15,24.15,35736.67711598746,8.6092,8.6092,8.6092,8.6092,35736.6771
2011-04-08 13:25:00,24.15,24.15,24.15,24.15,25287.35632183908,8.6092,8.6092,8.6092,8.6092,25287.3563
2011-04-08 13:30:00,24.15,24.16,24.14,24.15,104075.23510971786,8.6092,8.6127,8.6056,8.6092,104075.2351
2011-04-08 13:35:00,24.15,24.16,24.15,24.16,144618.59979101358,8.6092,8.6127,8.6092,8.6127,144618.5998
2011-04-08 13:40:00,24.16,24.17,24.15,24.17,197492.1630094044,8.6127,8.6163,8.6092,8.6163,197492.163
2011-04-08 13:45:00,24.17,24.18,24.16,24.17,130198.53709508882,8.6163,8.6199,8.6127,8.6163,130198.5371
2011-04-08 13:50:00,24.18,24.19,24.18,24.18,30721.00313479624,8.6199,8.6234,8.6199,8.6199,30721.0031
2011-04-08 13:55:00,24.19,24.2,24.18,24.2,86729.36259143155,8.6234,8.627,8.6199,8.627,86729.3626
2011-04-08 14:00:00,24.2,24.2,24.19,24.2,79205.85161964472,8.627,8.627,8.6234,8.627,79205.8516
2011-04-08 14:05:00,24.2,24.21,24.2,24.2,107210.03134796236,8.627,8.6306,8.627,8.627,107210.0313
2011-04-08 14:10:00,24.2,24.2,24.19,24.19,89028.2131661442,8.627,8.627,8.6234,8.6234,89028.2132
2011-04-08 14:15:00,24.19,24.19,24.17,24.18,97178.68338557992,8.6234,8.6234,8.6163,8.6199,97178.6834
2011-04-08 14:20:00,24.18,24.18,24.16,24.17,49111.807732497386,8.6199,8.6199,8.6127,8.6163,49111.8077
2011-04-08 14:25:00,24.17,24.17,24.16,24.17,48693.834900731454,8.6163,8.6163,8.6127,8.6163,48693.8349
2011-04-08 14:30:00,24.16,24.18,24.16,24.18,255172.41379310345,8.6127,8.6199,8.6127,8.6199,255172.4138
2011-04-08 14:35:00,24.17,24.17,24.15,24.16,125182.8631138976,8.6163,8.6163,8.6092,8.6127,125182.8631
2011-04-08 14:40:00,24.16,24.17,24.15,24.16,105956.11285266458,8.6127,8.6163,8.6092,8.6127,105956.1129
2011-04-08 14:45:00,24.16,24.18,24.12,24.12,160083.5945663532,8.6127,8.6199,8.5985,8.5985,160083.5946
2011-04-08 14:50:00,24.12,24.14,24.11,24.14,155694.87983281087,8.5985,8.6056,8.5949,8.6056,155694.8798
2011-04-08 14:55:00,24.14,24.14,24.09,24.11,211494.2528735632,8.6056,8.6056,8.5878,8.5949,211494.2529
2011-04-08 15:00:00,24.11,24.12,24.09,24.11,141065.83072100312,8.5949,8.5985,8.5878,8.5949,141065.8307
2011-04-08 15:05:00,24.11,24.13,24.1,24.13,117032.39289446184,8.5949,8.602,8.5914,8.602,117032.3929
2011-04-08 15:10:00,24.13,24.13,24.09,24.1,155694.87983281087,8.602,8.602,8.5878,8.5914,155694.8798
2011-04-08 15:15:00,24.1,24.1,24.08,24.08,129153.60501567398,8.5914,8.5914,8.5842,8.5842,129153.605
2011-04-08 15:20:00,24.08,24.11,24.08,24.1,239498.4326018809,8.5842,8.5949,8.5842,8.5914,239498.4326
2011-04-08 15:25:00,24.1,24.13,24.09,24.13,161128.52664576803,8.5914,8.602,8.5878,8.602,161128.5266
2011-04-08 15:30:00,24.13,24.15,24.12,24.14,143573.66771159874,8.602,8.6092,8.5985,8.6056,143573.6677
2011-04-08 15:35:00,24.14,24.14,24.12,24.12,119122.25705329153,8.6056,8.6056,8.5985,8.5985,119122.2571
2011-04-08 15:40:00,24.13,24.15,24.12,24.14,165726.22779519332,8.602,8.6092,8.5985,8.6056,165726.2278
2011-04-08 15:45:00,24.14,24.17,24.14,24.15,408986.4158829676,8.6056,8.6163,8.6056,8.6092,408986.4159
2011-04-08 15:50:00,24.15,24.17,24.15,24.17,383490.0731452456,8.6092,8.6163,8.6092,8.6163,383490.0731
2011-04-08 15:55:00,24.17,24.18,24.14,24.15,727063.7408568442,8.6163,8.6199,8.6056,8.6092,727063.7409
2011-04-11 09:30:00,24.16,24.26,24.12,24.16,970950.8881922676,8.6127,8.6484,8.5985,8.6127,970950.8882
2011-04-11 09:35:00,24.16,24.17,24.13,24.16,205642.63322884013,8.6127,8.6163,8.602,8.6127,205642.6332
2011-04-11 09:40:00,24.16,24.25,24.16,24.24,195193.31243469173,8.6127,8.6448,8.6127,8.6413,195193.3124
2011-04-11 09:45:00,24.24,24.27,24.22,24.23,139393.9393939394,8.6413,8.652,8.6341,8.6377,139393.9394
2011-04-11 09:50:00,24.23,24.28,24.23,24.27,168234.0647857889,8.6377,8.6555,8.6377,8.652,168234.0648
2011-04-11 09:55:00,24.28,24.32,24.27,24.31,366144.2006269592,8.6555,8.6698,8.652,8.6662,366144.2006
2011-04-11 10:00:00,24.31,24.35,24.3,24.32,294879.8328108673,8.6662,8.6805,8.6627,8.6698,294879.8328
2011-04-11 10:05:00,24.32,24.32,24.27,24.27,169905.95611285267,8.6698,8.6698,8.652,8.652,169905.9561
2011-04-11 10:10:00,24.28,24.32,24.27,24.31,179937.3040752351,8.6555,8.6698,8.652,8.6662,179937.3041
2011-04-11 10:15:00,24.32,24.32,24.3,24.3,236781.6091954023,8.6698,8.6698,8.6627,8.6627,236781.6092
2011-04-11 10:20:00,24.3,24.33,24.3,24.33,200626.9592476489,8.6627,8.6733,8.6627,8.6733,200626.9592
2011-04-11 10:25:00,24.33,24.35,24.3,24.3,178474.39916405434,8.6733,8.6805,8.6627,8.6627,178474.3992
2011-04-11 10:30:00,24.3,24.31,24.28,24.3,271891.3270637409,8.6627,8.6662,8.6555,8.6627,271891.3271
2011-04-11 10:35:00,24.29,24.32,24.29,24.32,189550.6792058516,8.6591,8.6698,8.6591,8.6698,189550.6792
2011-04-11 10:40:00,24.32,24.34,24.32,24.34,175966.56217345872,8.6698,8.6769,8.6698,8.6769,175966.5622
2011-04-11 10:45:00,24.34,24.34,24.31,24.33,116405.43364681296,8.6769,8.6769,8.6662,8.6733,116405.4336
2011-04-11 10:50:00,24.33,24.35,24.33,24.34,214629.0491118077,8.6733,8.6805,8.6733,8.6769,214629.0491
2011-04-11 10:55:00,24.34,24.37,24.34,24.37,179101.35841170323,8.6769,8.6876,8.6769,8.6876,179101.3584
2011-04-11 11:00:00,24.37,24.38,24.36,24.38,127899.68652037616,8.6876,8.6912,8.684,8.6912,127899.6865
2011-04-11 11:05:00,24.38,24.4,24.37,24.38,262695.9247648903,8.6912,8.6983,8.6876,8.6912,262695.9248
2011-04-11 11:10:00,24.37,24.39,24.37,24.39,154649.94775339603,8.6876,8.6947,8.6876,8.6947,154649.9478
2011-04-11 11:15:00,24.39,24.4,24.38,24.39,94879.83281086729,8.6947,8.6983,8.6912,8.6947,94879.8328
2011-04-11 11:20:00,24.4,24.4,24.38,24.4,190804.5977011494,8.6983,8.6983,8.6912,8.6983,190804.5977
2011-04-11 11:25:00,24.4,24.42,24.37,24.38,428004.17972831766,8.6983,8.7054,8.6876,8.6912,428004.1797
2011-04-11 11:30:00,24.38,24.38,24.36,24.36,284639.49843260186,8.6912,8.6912,8.684,8.684,284639.4984
2011-04-11 11:35:00,24.36,24.38,24.35,24.38,104284.22152560083,8.684,8.6912,8.6805,8.6912,104284.2215
2011-04-11 11:40:00,24.38,24.38,24.36,24.37,129989.55067920584,8.6912,8.6912,8.684,8.6876,129989.5507
2011-04-11 11:45:00,24.36,24.38,24.36,24.36,123301.98537095088,8.684,8.6912,8.684,8.684,123301.9854
2011-04-11 11:50:00,24.36,24.37,24.35,24.35,173876.69801462904,8.684,8.6876,8.6805,8.6805,173876.698
2011-04-11 11:55:00,24.36,24.36,24.35,24.36,112434.69174503656,8.684,8.684,8.6805,8.684,112434.6917
2011-04-11 12:00:00,24.36,24.37,24.34,24.34,144618.59979101358,8.684,8.6876,8.6769,8.6769,144618.5998
2011-04-11 12:05:00,24.34,24.35,24.33,24.35,167189.13270637408,8.6769,8.6805,8.6733,8.6805,167189.1327
2011-04-11 12:10:00,24.34,24.36,24.34,24.36,46603.97074190177,8.6769,8.684,8.6769,8.684,46603.9707
2011-04-11 12:15:00,24.36,24.36,24.35,24.35,43260.188087774295,8.684,8.684,8.6805,8.6805,43260.1881
2011-04-11 12:20:00,24.35,24.36,24.35,24.36,55799.37304075235,8.6805,8.684,8.6805,8.684,55799.373
2011-04-11 12:25:00,24.36,24.37,24.36,24.37,167189.13270637408,8.684,8.6876,8.684,8.6876,167189.1327
2011-04-11 12:30:00,24.37,24.38,24.37,24.37,105747.1264367816,8.6876,8.6912,8.6876,8.6876,105747.1264
2011-04-11 12:35:00,24.37,24.38,24.36,24.36,210240.3343782654,8.6876,8.6912,8.684,8.684,210240.3344
2011-04-11 12:40:00,24.36,24.37,24.35,24.35,47648.90282131661,8.684,8.6876,8.6805,8.6805,47648.9028
2011-04-11 12:45:00,24.35,24.35,24.33,24.33,78787.87878787878,8.6805,8.6805,8.6733,8.6733,78787.8788
2011-04-11 12:50:00,24.34,24.34,24.33,24.34,68129.57157784744,8.6769,8.6769,8.6733,8.6769,68129.5716
2011-04-11 12:55:00,24.34,24.34,24.31,24.32,191849.52978056425,8.6769,8.6769,8.6662,8.6698,191849.5298
2011-04-11 13:00:00,24.33,24.36,24.32,24.35,93625.91431556948,8.6733,8.684,8.6698,8.6805,93625.9143
2011-04-11 13:05:00,24.35,24.37,24.34,24.36,166771.15987460816,8.6805,8.6876,8.6769,8.684,166771.1599
2011-04-11 13:10:00,24.36,24.36,24.34,24.35,66457.6802507837,8.684,8.684,8.6769,8.6805,66457.6803
2011-04-11 13:15:00,24.35,24.35,24.32,24.35,78996.86520376176,8.6805,8.6805,8.6698,8.6805,78996.8652
2011-04-11 13:20:00,24.34,24.36,24.34,24.35,44932.07941483804,8.6769,8.684,8.6769,8.6805,44932.0794
2011-04-11 13:25:00,24.35,24.36,24.35,24.35,70846.39498432602,8.6805,8.684,8.6805,8.6805,70846.395
2011-04-11 13:30:00,24.35,24.35,24.33,24.34,205851.61964472308,8.6805,8.6805,8.6733,8.6769,205851.6196
2011-04-11 13:35:00,24.34,24.36,24.34,24.35,163636.36363636362,8.6769,8.684,8.6769,8.6805,163636.3636
2011-04-11 13:40:00,24.35,24.37,24.35,24.37,57262.27795193312,8.6805,8.6876,8.6805,8.6876,57262.278
2011-04-11 13:45:00,24.36,24.37,24.34,24.34,49320.79414838035,8.684,8.6876,8.6769,8.6769,49320.7941
2011-04-11 13:50:00,24.34,24.36,24.33,24.36,119122.25705329153,8.6769,8.684,8.6733,8.684,119122.2571
2011-04-11 13:55:00,24.36,24.36,24.34,24.35,81086.72936259143,8.684,8.684,8.6769,8.6805,81086.7294
2011-04-11 14:00:00,24.35,24.36,24.34,24.36,76489.02821316614,8.6805,8.684,8.6769,8.684,76489.0282
2011-04-11 14:05:00,24.36,24.39,24.35,24.38,135632.18390804596,8.684,8.6947,8.6805,8.6912,135632.1839
2011-04-11 14:10:00,24.38,24.39,24.38,24.38,67293.62591431556,8.6912,8.6947,8.6912,8.6912,67293.6259
2011-04-11 14:15:00,24.38,24.38,24.37,24.38,61650.992685475445,8.6912,8.6912,8.6876,8.6912,61650.9927
2011-04-11 14:20:00,24.38,24.39,24.38,24.39,81922.6750261233,8.6912,8.6947,8.6912,8.6947,81922.675
2011-04-11 14:25:00,24.39,24.39,24.38,24.38,46185.99791013584,8.6947,8.6947,8.6912,8.6912,46185.9979
2011-04-11 14:30:00,24.38,24.39,24.38,24.38,94879.83281086729,8.6912,8.6947,8.6912,8.6912,94879.8328
2011-04-11 14:35:00,24.38,24.38,24.35,24.35,89446.18599791013,8.6912,8.6912,8.6805,8.6805,89446.186
2011-04-11 14:40:00,24.35,24.37,24.35,24.36,127272.72727272726,8.6805,8.6876,8.6805,8.684,127272.7273
2011-04-11 14:45:00,24.36,24.37,24.35,24.35,352560.0835945663,8.684,8.6876,8.6805,8.6805,352560.0836
2011-04-11 14:50:00,24.36,24.38,24.35,24.38,202089.86415882967,8.684,8.6912,8.6805,8.6912,202089.8642
2011-04-11 14:55:00,24.38,24.39,24.37,24.38,283803.55276907,8.6912,8.6947,8.6876,8.6912,283803.5528
2011-04-11 15:00:00,24.38,24.39,24.35,24.36,142946.70846394985,8.6912,8.6947,8.6805,8.684,142946.7085
2011-04-11 15:05:00,24.36,24.37,24.35,24.35,104284.22152560083,8.684,8.6876,8.6805,8.6805,104284.2215
2011-04-11 15:10:00,24.35,24.36,24.34,24.36,113688.61024033435,8.6805,8.684,8.6769,8.684,113688.6102
2011-04-11 15:15:00,24.36,24.38,24.35,24.38,244723.09299895505,8.684,8.6912,8.6805,8.6912,244723.093
2011-04-11 15:20:00,24.38,24.39,24.37,24.37,198328.10867293624,8.6912,8.6947,8.6876,8.6876,198328.1087
2011-04-11 15:25:00,24.37,24.37,24.37,24.37,94252.87356321838,8.6876,8.6876,8.6876,8.6876,94252.8736
2011-04-11 15:30:00,24.37,24.39,24.36,24.39,176384.53500522466,8.6876,8.6947,8.684,8.6947,176384.535
2011-04-11 15:35:00,24.39,24.4,24.38,24.4,208568.44305120167,8.6947,8.6983,8.6912,8.6983,208568.4431
2011-04-11 15:40:00,24.4,24.4,24.38,24.39,301358.41170323925,8.6983,8.6983,8.6912,8.6947,301358.4117
2011-04-11 15:45:00,24.39,24.39,24.37,24.38,311598.7460815047,8.6947,8.6947,8.6876,8.6912,311598.7461
2011-04-11 15:50:00,24.39,24.39,24.35,24.35,195402.2988505747,8.6947,8.6947,8.6805,8.6805,195402.2989
2011-04-11 15:55:00,24.35,24.36,24.34,24.36,583490.0731452456,8.6805,8.684,8.6769,8.684,583490.0731
2011-04-12 09:30:00,24.32,24.34,24.21,24.34,706165.0992685475,8.6698,8.6769,8.6306,8.6769,706165.0993
2011-04-12 09:35:00,24.34,24.5,24.33,24.49,556739.8119122257,8.6769,8.7339,8.6733,8.7304,556739.8119
2011-04-12 09:40:00,24.49,24.5,24.44,24.46,199582.02716823405,8.7304,8.7339,8.7126,8.7197,199582.0272
2011-04-12 09:45:00,24.46,24.57,24.44,24.57,423824.4514106583,8.7197,8.7589,8.7126,8.7589,423824.4514
2011-04-12 09:50:00,24.57,24.59,24.53,24.58,308045.9770114942,8.7589,8.766,8.7446,8.7625,308045.977
2011-04-12 09:55:00,24.59,24.62,24.57,24.59,238244.51410658305,8.766,8.7767,8.7589,8.766,238244.5141
2011-04-12 10:00:00,24.59,24.59,24.53,24.55,411703.23928944615,8.766,8.766,8.7446,8.7518,411703.2393
2011-04-12 10:05:00,24.54,24.55,24.44,24.44,748589.3416927899,8.7482,8.7518,8.7126,8.7126,748589.3417
2011-04-12 10:10:00,24.44,24.52,24.42,24.48,405851.6196447231,8.7126,8.7411,8.7054,8.7268,405851.6196
2011-04-12 10:15:00,24.49,24.53,24.48,24.5,159874.60815047022,8.7304,8.7446,8.7268,8.7339,159874.6082
2011-04-12 10:20:00,24.5,24.51,24.49,24.5,441379.3103448276,8.7339,8.7375,8.7304,8.7339,441379.3103
2011-04-12 10:25:00,24.5,24.53,24.5,24.51,238871.473354232,8.7339,8.7446,8.7339,8.7375,238871.4734
2011-04-12 10:30:00,24.51,24.52,24.45,24.45,203134.7962382445,8.7375,8.7411,8.7161,8.7161,203134.7962
2011-04-12 10:35:00,24.45,24.48,24.45,24.45,279832.8108672936,8.7161,8.7268,8.7161,8.7161,279832.8109
2011-04-12 10:40:00,24.45,24.45,24.4,24.4,272100.3134796238,8.7161,8.7161,8.6983,8.6983,272100.3135
2011-04-12 10:45:00,24.4,24.41,24.37,24.39,183490.07314524555,8.6983,8.7019,8.6876,8.6947,183490.0731
2011-04-12 10:50:00,24.39,24.4,24.37,24.37,117241.37931034484,8.6947,8.6983,8.6876,8.6876,117241.3793
2011-04-12 10:55:00,24.37,24.39,24.36,24.36,229049.1118077325,8.6876,8.6947,8.684,8.684,229049.1118
2011-04-12 11:00:00,24.36,24.36,24.33,24.34,319540.2298850575,8.684,8.684,8.6733,8.6769,319540.2299
2011-04-12 11:05:00,24.33,24.35,24.26,24.27,607314.5245559039,8.6733,8.6805,8.6484,8.652,607314.5246
2011-04-12 11:10:00,24.28,24.28,24.26,24.28,373040.7523510972,8.6555,8.6555,8.6484,8.6555,373040.7524
2011-04-12 11:15:00,24.28,24.29,24.27,24.28,138557.99373040753,8.6555,8.6591,8.652,8.6555,138557.9937
2011-04-12 11:20:00,24.28,24.34,24.28,24.33,194357.36677115987,8.6555,8.6769,8.6555,8.6733,194357.3668
2011-04-12 11:25:00,24.32,24.34,24.31,24.34,85684.43051201671,8.6698,8.6769,8.6662,8.6769,85684.4305
2011-04-12 11:30:00,24.34,24.38,24.34,24.38,154022.9885057471,8.6769,8.6912,8.6769,8.6912,154022.9885
2011-04-12 11:35:00,24.38,24.39,24.37,24.39,162382.44514106584,8.6912,8.6947,8.6876,8.6947,162382.4451
2011-04-12 11:40:00,24.39,24.39,24.34,24.36,136259.14315569488,8.6947,8.6947,8.6769,8.684,136259.1432
2011-04-12 11:45:00,24.37,24.38,24.36,24.38,97596.65621734588,8.6876,8.6912,8.684,8.6912,97596.6562
2011-04-12 11:50:00,24.38,24.39,24.37,24.38,118077.32497387668,8.6912,8.6947,8.6876,8.6912,118077.325
2011-04-12 11:55:00,24.38,24.4,24.37,24.4,94670.84639498431,8.6912,8.6983,8.6876,8.6983,94670.8464
2011-04-12 12:00:00,24.39,24.4,24.37,24.37,229676.07105538136,8.6947,8.6983,8.6876,8.6876,229676.0711
2011-04-12 12:05:00,24.37,24.37,24.32,24.33,118077.32497387668,8.6876,8.6876,8.6698,8.6733,118077.325
2011-04-12 12:10:00,24.33,24.33,24.3,24.31,108254.9634273772,8.6733,8.6733,8.6627,8.6662,108254.9634
2011-04-12 12:15:00,24.31,24.33,24.31,24.31,88610.24033437826,8.6662,8.6733,8.6662,8.6662,88610.2403
2011-04-12 12:20:00,24.31,24.31,24.29,24.3,89864.15882967607,8.6662,8.6662,8.6591,8.6627,89864.1588
2011-04-12 12:25:00,24.29,24.3,24.28,24.29,92998.9550679206,8.6591,8.6627,8.6555,8.6591,92998.9551
2011-04-12 12:30:00,24.29,24.29,24.27,24.27,94670.84639498431,8.6591,8.6591,8.652,8.652,94670.8464
2011-04-12 12:35:00,24.28,24.3,24.27,24.29,176802.50783699058,8.6555,8.6627,8.652,8.6591,176802.5078
2011-04-12 12:40:00,24.3,24.31,24.28,24.3,110762.80041797285,8.6627,8.6662,8.6555,8.6627,110762.8004
2011-04-12 12:45:00,24.3,24.31,24.29,24.31,206478.578892372,8.6627,8.6662,8.6591,8.6662,206478.5789
2011-04-12 12:50:00,24.31,24.33,24.31,24.32,240125.39184952973,8.6662,8.6733,8.6662,8.6698,240125.3918
2011-04-12 12:55:00,24.32,24.32,24.29,24.29,1725600.8359456635,8.6698,8.6698,8.6591,8.6591,1725600.8359
2011-04-12 13:00:00,24.29,24.3,24.28,24.29,185788.9237199582,8.6591,8.6627,8.6555,8.6591,185788.9237
2011-04-12 13:05:00,24.29,24.3,24.29,24.3,120376.17554858934,8.6591,8.6627,8.6591,8.6627,120376.1755
2011-04-12 13:10:00,24.3,24.31,24.28,24.28,127899.68652037616,8.6627,8.6662,8.6555,8.6555,127899.6865
2011-04-12 13:15:00,24.28,24.29,24.28,24.28,43887.14733542319,8.6555,8.6591,8.6555,8.6555,43887.1473
2011-04-12 13:20:00,24.28,24.32,24.28,24.32,195611.28526645768,8.6555,8.6698,8.6555,8.6698,195611.2853
2011-04-12 13:25:00,24.32,24.34,24.31,24.32,205224.66039707416,8.6698,8.6769,8.6662,8.6698,205224.6604
2011-04-12 13:30:00,24.32,24.34,24.32,24.33,77951.93312434692,8.6698,8.6769,8.6698,8.6733,77951.9331
2011-04-12 13:35:00,24.33,24.34,24.31,24.31,136259.14315569488,8.6733,8.6769,8.6662,8.6662,136259.1432
2011-04-12 13:40:00,24.31,24.31,24.3,24.31,73981.19122257053,8.6662,8.6662,8.6627,8.6662,73981.1912
2011-04-12 13:45:00,24.31,24.34,24.3,24.33,138140.02089864158,8.6662,8.6769,8.6627,8.6733,138140.0209
2011-04-12 13:50:00,24.33,24.35,24.33,24.34,87983.28108672936,8.6733,8.6805,8.6733,8.6769,87983.2811
2011-04-12 13:55:00,24.34,24.36,24.34,24.34,98223.61546499476,8.6769,8.684,8.6769,8.6769,98223.6155
2011-04-12 14:00:00,24.34,24.36,24.34,24.34,117450.36572622778,8.6769,8.684,8.6769,8.6769,117450.3657
2011-04-12 14:05:00,24.34,24.37,24.33,24.36,138140.02089864158,8.6769,8.6876,8.6733,8.684,138140.0209
2011-04-12 14:10:00,24.36,24.38,24.35,24.38,177220.48066875653,8.684,8.6912,8.6805,8.6912,177220.4807
2011-04-12 14:15:00,24.38,24.4,24.37,24.38,125809.8223615465,8.6912,8.6983,8.6876,8.6912,125809.8224
2011-04-12 14:20:00,24.39,24.41,24.38,24.4,244723.09299895505,8.6947,8.7019,8.6912,8.6983,244723.093
2011-04-12 14:25:00,24.4,24.43,24.4,24.41,158202.71682340646,8.6983,8.709,8.6983,8.7019,158202.7168
2011-04-12 14:30:00,24.41,24.43,24.4,24.42,133751.30616509926,8.7019,8.709,8.6983,8.7054,133751.3062
2011-04-12 14:35:00,24.42,24.42,24.4,24.4,75653.08254963427,8.7054,8.7054,8.6983,8.6983,75653.0825
2011-04-12 14:40:00,24.41,24.42,24.4,24.42,113688.61024033435,8.7019,8.7054,8.6983,8.7054,113688.6102
2011-04-12 14:45:00,24.42,24.44,24.42,24.44,178056.4263322884,8.7054,8.7126,8.7054,8.7126,178056.4263
2011-04-12 14:50:00,24.44,24.45,24.43,24.44,159665.62173458724,8.7126,8.7161,8.709,8.7126,159665.6217
2011-04-12 14:55:00,24.43,24.44,24.4,24.41,119958.2027168234,8.709,8.7126,8.6983,8.7019,119958.2027
2011-04-12 15:00:00,24.41,24.43,24.4,24.43,86520.37617554859,8.7019,8.709,8.6983,8.709,86520.3762
2011-04-12 15:05:00,24.42,24.43,24.42,24.43,143364.68129571577,8.7054,8.709,8.7054,8.709,143364.6813
2011-04-12 15:10:00,24.43,24.44,24.42,24.43,338557.9937304075,8.709,8.7126,8.7054,8.709,338557.9937
2011-04-12 15:15:00,24.43,24.44,24.4,24.42,436154.6499477534,8.709,8.7126,8.6983,8.7054,436154.6499
2011-04-12 15:20:00,24.42,24.44,24.4,24.42,306374.0856844305,8.7054,8.7126,8.6983,8.7054,306374.0857
2011-04-12 15:25:00,24.42,24.43,24.41,24.42,327690.7001044932,8.7054,8.709,8.7019,8.7054,327690.7001
2011-04-12 15:30:00,24.42,24.43,24.41,24.42,199791.01358411703,8.7054,8.709,8.7019,8.7054,199791.0136
2011-04-12 15:35:00,24.42,24.44,24.42,24.42,225705.329153605,8.7054,8.7126,8.7054,8.7054,225705.3292
2011-04-12 15:40:00,24.42,24.44,24.41,24.43,246394.9843260188,8.7054,8.7126,8.7019,8.709,246394.9843
2011-04-12 15:45:00,24.43,24.45,24.42,24.44,338975.96656217345,8.709,8.7161,8.7054,8.7126,338975.9666
2011-04-12 15:50:00,24.43,24.44,24.43,24.43,841379.3103448276,8.709,8.7126,8.709,8.709,841379.3103
2011-04-12 15:55:00,24.43,24.43,24.4,24.43,1144827.5862068965,8.709,8.709,8.6983,8.709,1144827.5862
2011-04-13 09:30:00,24.15,24.21,24.09,24.16,590804.5977011494,8.6911,8.7127,8.6695,8.6947,590804.5977
2011-04-13 09:35:00,24.16,24.25,24.16,24.24,236363.63636363635,8.6947,8.7271,8.6947,8.7235,236363.6364
2011-04-13 09:40:00,24.25,24.3,24.23,24.29,490282.131661442,8.7271,8.7451,8.7199,8.7415,490282.1317
2011-04-13 09:45:00,24.28,24.38,24.26,24.37,683803.55276907,8.7379,8.7739,8.7307,8.7703,683803.5528
2011-04-13 09:50:00,24.37,24.42,24.37,24.4,508463.94984326017,8.7703,8.7883,8.7703,8.7811,508463.9498
2011-04-13 09:55:00,24.4,24.41,24.35,24.38,333751.30616509926,8.7811,8.7847,8.7631,8.7739,333751.3062
2011-04-13 10:00:00,24.38,24.38,24.35,24.35,217972.8317659352,8.7739,8.7739,8.7631,8.7631,217972.8318
2011-04-13 10:05:00,24.35,24.36,24.35,24.35,214420.06269592475,8.7631,8.7667,8.7631,8.7631,214420.0627
2011-04-13 10:10:00,24.35,24.36,24.31,24.35,229049.1118077325,8.7631,8.7667,8.7487,8.7631,229049.1118
2011-04-13 10:15:00,24.34,24.34,24.3,24.3,345245.55903866247,8.7595,8.7595,8.7451,8.7451,345245.559
2011-04-13 10:20:00,24.3,24.34,24.3,24.33,208986.4158829676,8.7451,8.7595,8.7451,8.7559,208986.4159
2011-04-13 10:25:00,24.33,24.35,24.31,24.33,195193.31243469173,8.7559,8.7631,8.7487,8.7559,195193.3124
2011-04-13 10:30:00,24.32,24.33,24.24,24.24,309508.881922675,8.7523,8.7559,8.7235,8.7235,309508.8819
2011-04-13 10:35:00,24.24,24.24,24.19,24.2,149425.28735632185,8.7235,8.7235,8.7055,8.7091,149425.2874
2011-04-13 10:40:00,24.19,24.2,24.15,24.18,290282.131661442,8.7055,8.7091,8.6911,8.7019,290282.1317
2011-04-13 10:45:00,24.17,24.2,24.15,24.2,144618.59979101358,8.6983,8.7091,8.6911,8.7091,144618.5998
2011-04-13 10:50:00,24.19,24.22,24.18,24.2,164263.32288401254,8.7055,8.7163,8.7019,8.7091,164263.3229
2011-04-13 10:55:00,24.2,24.2,24.15,24.15,138975.96656217345,8.7091,8.7091,8.6911,8.6911,138975.9666
2011-04-13 11:00:00,24.16,24.17,24.14,24.16,156321.83908045976,8.6947,8.6983,8.6875,8.6947,156321.8391
2011-04-13 11:05:00,24.16,24.18,24.14,24.16,280668.7565308255,8.6947,8.7019,8.6875,8.6947,280668.7565
2011-04-13 11:10:00,24.16,24.19,24.16,24.17,72100.31347962382,8.6947,8.7055,8.6947,8.6983,72100.3135
2011-04-13 11:15:00,24.17,24.18,24.15,24.15,80877.74294670846,8.6983,8.7019,8.6911,8.6911,80877.7429
2011-04-13 11:20:00,24.15,24.15,24.14,24.15,103448.27586206896,8.6911,8.6911,8.6875,8.6911,103448.2759
2011-04-13 11:25:00,24.15,24.16,24.12,24.15,129571.57784743993,8.6911,8.6947,8.6803,8.6911,129571.5778
2011-04-13 11:30:00,24.15,24.16,24.15,24.15,110971.7868338558,8.6911,8.6947,8.6911,8.6911,110971.7868
2011-04-13 11:35:00,24.15,24.16,24.09,24.09,141065.83072100312,8.6911,8.6947,8.6695,8.6695,141065.8307
2011-04-13 11:40:00,24.09,24.11,24.09,24.09,103866.2486938349,8.6695,8.6767,8.6695,8.6695,103866.2487
2011-04-13 11:45:00,24.09,24.12,24.08,24.11,188087.77429467085,8.6695,8.6803,8.6659,8.6767,188087.7743
2011-04-13 11:50:00,24.12,24.15,24.11,24.15,122884.01253918494,8.6803,8.6911,8.6767,8.6911,122884.0125
2011-04-13 11:55:00,24.14,24.15,24.11,24.12,235945.6635318704,8.6875,8.6911,8.6767,8.6803,235945.6635
2011-04-13 12:00:00,24.12,24.15,24.12,24.14,226541.27481713687,8.6803,8.6911,8.6803,8.6875,226541.2748
2011-04-13 12:05:00,24.15,24.15,24.11,24.12,92789.9686520376,8.6911,8.6911,8.6767,8.6803,92789.9687
2011-04-13 12:10:00,24.12,24.14,24.1,24.11,83803.55276907001,8.6803,8.6875,8.6731,8.6767,83803.5528
2011-04-13 12:15:00,24.11,24.12,24.08,24.09,159665.62173458724,8.6767,8.6803,8.6659,8.6695,159665.6217
2011-04-13 12:20:00,24.09,24.11,24.08,24.11,131034.48275862068,8.6695,8.6767,8.6659,8.6767,131034.4828
2011-04-13 12:25:00,24.11,24.13,24.1,24.13,86729.36259143155,8.6767,8.6839,8.6731,8.6839,86729.3626
2011-04-13 12:30:00,24.13,24.13,24.12,24.12,56008.35945663532,8.6839,8.6839,8.6803,8.6803,56008.3595
2011-04-13 12:35:00,24.12,24.12,24.1,24.12,278996.8652037617,8.6803,8.6803,8.6731,8.6803,278996.8652
2011-04-13 12:40:00,24.11,24.13,24.1,24.13,89028.2131661442,8.6767,8.6839,8.6731,8.6839,89028.2132
2011-04-13 12:45:00,24.13,24.15,24.11,24.14,167816.091954023,8.6839,8.6911,8.6767,8.6875,167816.092
2011-04-13 12:50:00,24.14,24.16,24.12,24.16,180146.29049111807,8.6875,8.6947,8.6803,8.6947,180146.2905
2011-04-13 12:55:00,24.17,24.18,24.15,24.16,143782.6541274817,8.6983,8.7019,8.6911,8.6947,143782.6541
2011-04-13 13:00:00,24.15,24.18,24.15,24.17,136677.1159874608,8.6911,8.7019,8.6911,8.6983,136677.116
2011-04-13 13:05:00,24.17,24.18,24.14,24.15,57262.27795193312,8.6983,8.7019,8.6875,8.6911,57262.278
2011-04-13 13:10:00,24.14,24.15,24.14,24.15,150888.1922675026,8.6875,8.6911,8.6875,8.6911,150888.1923
2011-04-13 13:15:00,24.15,24.16,24.15,24.15,51201.67189132706,8.6911,8.6947,8.6911,8.6911,51201.6719
2011-04-13 13:20:00,24.15,24.16,24.14,24.15,64158.82967607105,8.6911,8.6947,8.6875,8.6911,64158.8297
2011-04-13 13:25:00,24.15,24.15,24.14,24.15,56008.35945663532,8.6911,8.6911,8.6875,8.6911,56008.3595
2011-04-13 13:30:00,24.15,24.15,24.14,24.15,38244.51410658307,8.6911,8.6911,8.6875,8.6911,38244.5141
2011-04-13 13:35:00,24.15,24.15,24.14,24.15,68338.5579937304,8.6911,8.6911,8.6875,8.6911,68338.558
2011-04-13 13:40:00,24.15,24.16,24.15,24.15,56844.305120167184,8.6911,8.6947,8.6911,8.6911,56844.3051
2011-04-13 13:45:00,24.15,24.15,24.14,24.15,113897.59665621734,8.6911,8.6911,8.6875,8.6911,113897.5967
2011-04-13 13:50:00,24.14,24.15,24.12,24.14,126018.80877742948,8.6875,8.6911,8.6803,8.6875,126018.8088
2011-04-13 13:55:00,24.14,24.15,24.14,24.15,56217.345872518286,8.6875,8.6911,8.6875,8.6911,56217.3459
2011-04-13 14:00:00,24.15,24.16,24.14,24.15,128944.618599791,8.6911,8.6947,8.6875,8.6911,128944.6186
2011-04-13 14:05:00,24.15,24.16,24.14,24.15,57471.26436781609,8.6911,8.6947,8.6875,8.6911,57471.2644
2011-04-13 14:10:00,24.15,24.16,24.14,24.15,68338.5579937304,8.6911,8.6947,8.6875,8.6911,68338.558
2011-04-13 14:15:00,24.15,24.15,24.14,24.15,75862.06896551723,8.6911,8.6911,8.6875,8.6911,75862.069
2011-04-13 14:20:00,24.14,24.15,24.14,24.15,106165.09926854754,8.6875,8.6911,8.6875,8.6911,106165.0993
2011-04-13 14:25:00,24.15,24.17,24.15,24.16,147126.4367816092,8.6911,8.6983,8.6911,8.6947,147126.4368
2011-04-13 14:30:00,24.16,24.18,24.16,24.17,122257.05329153604,8.6947,8.7019,8.6947,8.6983,122257.0533
2011-04-13 14:35:00,24.17,24.19,24.16,24.17,146290.49111807733,8.6983,8.7055,8.6947,8.6983,146290.4911
2011-04-13 14:40:00,24.17,24.19,24.16,24.19,115360.50156739813,8.6983,8.7055,8.6947,8.7055,115360.5016
2011-04-13 14:45:00,24.19,24.19,24.17,24.18,170741.90177638453,8.7055,8.7055,8.6983,8.7019,170741.9018
2011-04-13 14:50:00,24.18,24.19,24.18,24.18,63949.843260188085,8.7019,8.7055,8.7019,8.7019,63949.8433
2011-04-13 14:55:00,24.18,24.19,24.17,24.17,81504.70219435736,8.7019,8.7055,8.6983,8.6983,81504.7022
2011-04-13 15:00:00,24.18,24.19,24.17,24.18,83594.56635318704,8.7019,8.7055,8.6983,8.7019,83594.5664
2011-04-13 15:05:00,24.18,24.19,24.17,24.18,93207.94148380354,8.7019,8.7055,8.6983,8.7019,93207.9415
2011-04-13 15:10:00,24.19,24.2,24.17,24.19,114106.58307210031,8.7055,8.7091,8.6983,8.7055,114106.5831
2011-04-13 15:15:00,24.19,24.22,24.18,24.21,187460.815047022,8.7055,8.7163,8.7019,8.7127,187460.815
2011-04-13 15:20:00,24.21,24.21,24.17,24.19,115778.47439916406,8.7127,8.7127,8.6983,8.7055,115778.4744
2011-04-13 15:25:00,24.19,24.2,24.17,24.17,84848.48484848485,8.7055,8.7091,8.6983,8.6983,84848.4848
2011-04-13 15:30:00,24.17,24.18,24.16,24.17,144200.62695924763,8.6983,8.7019,8.6947,8.6983,144200.627
2011-04-13 15:35:00,24.16,24.17,24.15,24.16,142946.70846394985,8.6947,8.6983,8.6911,8.6947,142946.7085
2011-04-13 15:40:00,24.17,24.17,24.16,24.16,219017.76384535004,8.6983,8.6983,8.6947,8.6947,219017.7638
2011-04-13 15:45:00,24.16,24.17,24.15,24.15,319749.21630094043,8.6947,8.6983,8.6911,8.6911,319749.2163
2011-04-13 15:50:00,24.15,24.15,24.14,24.15,371786.83385579934,8.6911,8.6911,8.6875,8.6911,371786.8339
2011-04-13 15:55:00,24.15,24.16,24.14,24.15,926854.7544409612,8.6911,8.6947,8.6875,8.6911,926854.7544
2011-04-14 09:30:00,24.13,24.16,24.06,24.14,692789.9686520376,8.6839,8.6947,8.6587,8.6875,692789.9687
2011-04-14 09:35:00,24.14,24.24,24.14,24.23,331870.42842215253,8.6875,8.7235,8.6875,8.7199,331870.4284
2011-04-14 09:40:00,24.23,24.27,24.23,24.26,261442.00626959247,8.7199,8.7343,8.7199,8.7307,261442.0063
2011-04-14 09:45:00,24.26,24.26,24.25,24.25,244096.13375130616,8.7307,8.7307,8.7271,8.7271,244096.1338
2011-04-14 09:50:00,24.25,24.33,24.24,24.32,344827.5862068965,8.7271,8.7559,8.7235,8.7523,344827.5862
2011-04-14 09:55:00,24.32,24.35,24.32,24.33,319958.2027168234,8.7523,8.7631,8.7523,8.7559,319958.2027
2011-04-14 10:00:00,24.34,24.35,24.31,24.31,300731.4524555904,8.7595,8.7631,8.7487,8.7487,300731.4525
2011-04-14 10:05:00,24.31,24.33,24.3,24.32,224242.42424242423,8.7487,8.7559,8.7451,8.7523,224242.4242
2011-04-14 10:10:00,24.33,24.33,24.32,24.32,219644.72309299896,8.7559,8.7559,8.7523,8.7523,219644.7231
2011-04-14 10:15:00,24.32,24.34,24.32,24.34,179101.35841170323,8.7523,8.7595,8.7523,8.7595,179101.3584
2011-04-14 10:20:00,24.34,24.36,24.29,24.3,509508.881922675,8.7595,8.7667,8.7415,8.7451,509508.8819
2011-04-14 10:25:00,24.3,24.31,24.28,24.29,301149.4252873563,8.7451,8.7487,8.7379,8.7415,301149.4253
2011-04-14 10:30:00,24.28,24.35,24.27,24.35,418808.7774294671,8.7379,8.7631,8.7343,8.7631,418808.7774
2011-04-14 10:35:00,24.35,24.35,24.34,24.35,141483.80355276907,8.7631,8.7631,8.7595,8.7631,141483.8036
2011-04-14 10:40:00,24.35,24.36,24.35,24.36,199164.0543364681,8.7631,8.7667,8.7631,8.7667,199164.0543
2011-04-14 10:45:00,24.36,24.36,24.34,24.35,219226.750261233,8.7667,8.7667,8.7595,8.7631,219226.7503
2011-04-14 10:50:00,24.34,24.35,24.34,24.35,171368.86102403342,8.7595,8.7631,8.7595,8.7631,171368.861
2011-04-14 10:55:00,24.35,24.35,24.33,24.35,203134.7962382445,8.7631,8.7631,8.7559,8.7631,203134.7962
2011-04-14 11:00:00,24.35,24.35,24.33,24.35,130198.53709508882,8.7631,8.7631,8.7559,8.7631,130198.5371
2011-04-14 11:05:00,24.35,24.36,24.35,24.35,160919.54022988505,8.7631,8.7667,8.7631,8.7631,160919.5402
2011-04-14 11:10:00,24.35,24.35,24.34,24.34,125809.8223615465,8.7631,8.7631,8.7595,8.7595,125809.8224
2011-04-14 11:15:00,24.34,24.37,24.33,24.34,339184.9529780564,8.7595,8.7703,8.7559,8.7595,339184.953
2011-04-14 11:20:00,24.34,24.36,24.33,24.34,129571.57784743993,8.7595,8.7667,8.7559,8.7595,129571.5778
2011-04-14 11:25:00,24.34,24.36,24.34,24.36,139602.92580982237,8.7595,8.7667,8.7595,8.7667,139602.9258
2011-04-14 11:30:00,24.36,24.37,24.35,24.35,201671.89132706373,8.7667,8.7703,8.7631,8.7631,201671.8913
2011-04-14 11:35:00,24.35,24.36,24.34,24.35,179937.3040752351,8.7631,8.7667,8.7595,8.7631,179937.3041
2011-04-14 11:40:00,24.36,24.36,24.35,24.36,205433.6468129572,8.7667,8.7667,8.7631,8.7667,205433.6468
2011-04-14 11:45:00,24.35,24.37,24.35,24.36,306583.0721003135,8.7631,8.7703,8.7631,8.7667,306583.0721
2011-04-14 11:50:00,24.36,24.37,24.36,24.37,154440.96133751306,8.7667,8.7703,8.7667,8.7703,154440.9613
2011-04-14 11:55:00,24.37,24.38,24.37,24.38,223406.4785788924,8.7703,8.7739,8.7703,8.7739,223406.4786
2011-04-14 12:00:00,24.38,24.39,24.37,24.39,174712.6436781609,8.7739,8.7775,8.7703,8.7775,174712.6437
2011-04-14 12:05:00,24.39,24.4,24.39,24.39,72727.27272727272,8.7775,8.7811,8.7775,8.7775,72727.2727
2011-04-14 12:10:00,24.39,24.4,24.39,24.4,48484.84848484848,8.7775,8.7811,8.7775,8.7811,48484.8485
2011-04-14 12:15:00,24.39,24.4,24.38,24.38,110344.8275862069,8.7775,8.7811,8.7739,8.7739,110344.8276
2011-04-14 12:20:00,24.38,24.39,24.38,24.39,128108.67293625914,8.7739,8.7775,8.7739,8.7775,128108.6729
2011-04-14 12:25:00,24.39,24.39,24.37,24.37,121003.13479623824,8.7775,8.7775,8.7703,8.7703,121003.1348
2011-04-14 12:30:00,24.37,24.37,24.36,24.36,218390.80459770115,8.7703,8.7703,8.7667,8.7667,218390.8046
2011-04-14 12:35:00,24.36,24.36,24.35,24.35,42006.269592476485,8.7667,8.7667,8.7631,8.7631,42006.2696
2011-04-14 12:40:00,24.35,24.37,24.35,24.36,63531.87042842215,8.7631,8.7703,8.7631,8.7667,63531.8704
2011-04-14 12:45:00,24.36,24.36,24.36,24.36,17345.87251828631,8.7667,8.7667,8.7667,8.7667,17345.8725
2011-04-14 12:50:00,24.36,24.36,24.32,24.33,109717.868338558,8.7667,8.7667,8.7523,8.7559,109717.8683
2011-04-14 12:55:00,24.33,24.33,24.28,24.28,229885.0574712644,8.7559,8.7559,8.7379,8.7379,229885.0575
2011-04-14 13:00:00,24.29,24.31,24.29,24.3,205224.66039707416,8.7415,8.7487,8.7415,8.7451,205224.6604
2011-04-14 13:05:00,24.3,24.3,24.28,24.29,94670.84639498431,8.7451,8.7451,8.7379,8.7415,94670.8464
2011-04-14 13:10:00,24.29,24.29,24.27,24.27,48066.87565308255,8.7415,8.7415,8.7343,8.7343,48066.8757
2011-04-14 13:15:00,24.27,24.28,24.26,24.26,122884.01253918494,8.7343,8.7379,8.7307,8.7307,122884.0125
2011-04-14 13:20:00,24.27,24.27,24.26,24.27,92163.00940438872,8.7343,8.7343,8.7307,8.7343,92163.0094
2011-04-14 13:25:00,24.27,24.28,24.27,24.27,205224.66039707416,8.7343,8.7379,8.7343,8.7343,205224.6604
2011-04-14 13:30:00,24.28,24.28,24.27,24.27,38453.50052246604,8.7379,8.7379,8.7343,8.7343,38453.5005
2011-04-14 13:35:00,24.27,24.28,24.27,24.28,63740.85684430512,8.7343,8.7379,8.7343,8.7379,63740.8568
2011-04-14 13:40:00,24.28,24.28,24.26,24.27,120794.14838035528,8.7379,8.7379,8.7307,8.7343,120794.1484
2011-04-14 13:45:00,24.27,24.28,24.26,24.27,53709.50888192267,8.7343,8.7379,8.7307,8.7343,53709.5089
2011-04-14 13:50:00,24.27,24.27,24.26,24.26,65830.7210031348,8.7343,8.7343,8.7307,8.7307,65830.721
2011-04-14 13:55:00,24.26,24.27,24.26,24.27,46394.984326018806,8.7307,8.7343,8.7307,8.7343,46394.9843
2011-04-14 14:00:00,24.27,24.27,24.26,24.27,62068.96551724138,8.7343,8.7343,8.7307,8.7343,62068.9655
2011-04-14 14:05:00,24.27,24.29,24.26,24.29,85266.45768025078,8.7343,8.7415,8.7307,8.7415,85266.4577
2011-04-14 14:10:00,24.29,24.29,24.28,24.28,95924.76489028212,8.7415,8.7415,8.7379,8.7379,95924.7649
2011-04-14 14:15:00,24.29,24.3,24.28,24.3,182027.1682340648,8.7415,8.7451,8.7379,8.7451,182027.1682
2011-04-14 14:20:00,24.3,24.31,24.3,24.3,99268.5475444096,8.7451,8.7487,8.7451,8.7451,99268.5475
2011-04-14 14:25:00,24.3,24.32,24.3,24.3,106792.05851619644,8.7451,8.7523,8.7451,8.7451,106792.0585
2011-04-14 14:30:00,24.31,24.32,24.3,24.32,88192.26750261233,8.7487,8.7523,8.7451,8.7523,88192.2675
2011-04-14 14:35:00,24.33,24.33,24.31,24.33,68338.5579937304,8.7559,8.7559,8.7487,8.7559,68338.558
2011-04-14 14:40:00,24.33,24.33,24.32,24.32,138349.00731452456,8.7559,8.7559,8.7523,8.7523,138349.0073
2011-04-14 14:45:00,24.33,24.34,24.32,24.34,93207.94148380354,8.7559,8.7595,8.7523,8.7595,93207.9415
2011-04-14 14:50:00,24.33,24.34,24.33,24.34,55381.400208986415,8.7559,8.7595,8.7559,8.7595,55381.4002
2011-04-14 14:55:00,24.34,24.37,24.34,24.36,216091.9540229885,8.7595,8.7703,8.7595,8.7667,216091.954
2011-04-14 15:00:00,24.37,24.38,24.35,24.37,265203.7617554859,8.7703,8.7739,8.7631,8.7703,265203.7618
2011-04-14 15:05:00,24.37,24.4,24.37,24.39,160919.54022988505,8.7703,8.7811,8.7703,8.7775,160919.5402
2011-04-14 15:10:00,24.38,24.4,24.37,24.4,214838.0355276907,8.7739,8.7811,8.7703,8.7811,214838.0355
2011-04-14 15:15:00,24.4,24.43,24.39,24.42,241379.3103448276,8.7811,8.7919,8.7775,8.7883,241379.3103
2011-04-14 15:20:00,24.42,24.44,24.41,24.42,240752.35109717867,8.7883,8.7955,8.7847,8.7883,240752.3511
2011-04-14 15:25:00,24.42,24.45,24.42,24.44,206269.59247648905,8.7883,8.7991,8.7883,8.7955,206269.5925
2011-04-14 15:30:00,24.44,24.45,24.43,24.43,293207.9414838036,8.7955,8.7991,8.7919,8.7919,293207.9415
2011-04-14 15:35:00,24.43,24.47,24.43,24.46,238035.5276907001,8.7919,8.8063,8.7919,8.8027,238035.5277
2011-04-14 15:40:00,24.46,24.48,24.42,24.42,275653.0825496343,8.8027,8.8098,8.7883,8.7883,275653.0825
2011-04-14 15:45:00,24.42,24.43,24.39,24.43,422988.5057471264,8.7883,8.7919,8.7775,8.7919,422988.5057
2011-04-14 15:50:00,24.43,24.43,24.4,24.4,405015.6739811912,8.7919,8.7919,8.7811,8.7811,405015.674
2011-04-14 15:55:00,24.41,24.42,24.39,24.4,644096.1337513061,8.7847,8.7883,8.7775,8.7811,644096.1338
2011-04-15 09:30:00,24.6,24.62,24.52,24.62,2500313.4796238244,8.853,8.8602,8.8242,8.8602,2500313.4796
2011-04-15 09:35:00,24.62,24.64,24.61,24.64,404179.72831765935,8.8602,8.8674,8.8566,8.8674,404179.7283
2011-04-15 09:40:00,24.64,24.8,24.63,24.8,750679.2058516196,8.8674,8.925,8.8638,8.925,750679.2059
2011-04-15 09:45:00,24.8,24.8,24.6,24.61,488610.2403343783,8.925,8.925,8.853,8.8566,488610.2403
2011-04-15 09:50:00,24.61,24.64,24.46,24.48,712643.6781609195,8.8566,8.8674,8.8027,8.8098,712643.6782
2011-04-15 09:55:00,24.48,24.59,24.47,24.57,425705.329153605,8.8098,8.8494,8.8063,8.8422,425705.3292
2011-04-15 10:00:00,24.57,24.58,24.47,24.53,642842.2152560083,8.8422,8.8458,8.8063,8.8278,642842.2153
2011-04-15 10:05:00,24.53,24.59,24.53,24.59,280459.7701149425,8.8278,8.8494,8.8278,8.8494,280459.7701
2011-04-15 10:10:00,24.59,24.59,24.57,24.59,179937.3040752351,8.8494,8.8494,8.8422,8.8494,179937.3041
2011-04-15 10:15:00,24.59,24.59,24.58,24.59,148798.32810867293,8.8494,8.8494,8.8458,8.8494,148798.3281
2011-04-15 10:20:00,24.59,24.59,24.57,24.59,168861.02403343783,8.8494,8.8494,8.8422,8.8494,168861.024
2011-04-15 10:25:00,24.59,24.59,24.57,24.57,102403.34378265412,8.8494,8.8494,8.8422,8.8422,102403.3438
2011-04-15 10:30:00,24.58,24.59,24.51,24.53,218808.77742946707,8.8458,8.8494,8.8206,8.8278,218808.7774
2011-04-15 10:35:00,24.53,24.57,24.5,24.57,344200.62695924763,8.8278,8.8422,8.817,8.8422,344200.627
2011-04-15 10:40:00,24.57,24.59,24.57,24.59,212957.157784744,8.8422,8.8494,8.8422,8.8494,212957.1578
2011-04-15 10:45:00,24.59,24.64,24.59,24.63,352769.07001044933,8.8494,8.8674,8.8494,8.8638,352769.07
2011-04-15 10:50:00,24.63,24.66,24.61,24.65,258516.19644723093,8.8638,8.8746,8.8566,8.871,258516.1964
2011-04-15 10:55:00,24.65,24.68,24.64,24.66,361128.526645768,8.871,8.8818,8.8674,8.8746,361128.5266
2011-04-15 11:00:00,24.66,24.7,24.65,24.7,459770.1149425287,8.8746,8.889,8.871,8.889,459770.1149
2011-04-15 11:05:00,24.7,24.73,24.69,24.71,291327.0637408568,8.889,8.8998,8.8854,8.8926,291327.0637
2011-04-15 11:10:00,24.71,24.72,24.69,24.7,261442.00626959247,8.8926,8.8962,8.8854,8.889,261442.0063
2011-04-15 11:15:00,24.69,24.7,24.69,24.7,179101.35841170323,8.8854,8.889,8.8854,8.889,179101.3584
2011-04-15 11:20:00,24.7,24.73,24.68,24.68,408150.4702194357,8.889,8.8998,8.8818,8.8818,408150.4702
2011-04-15 11:25:00,24.68,24.69,24.65,24.68,297387.6698014629,8.8818,8.8854,8.871,8.8818,297387.6698
2011-04-15 11:30:00,24.68,24.69,24.68,24.69,146917.45036572622,8.8818,8.8854,8.8818,8.8854,146917.4504
2011-04-15 11:35:00,24.69,24.7,24.67,24.69,166144.20062695924,8.8854,8.889,8.8782,8.8854,166144.2006
2011-04-15 11:40:00,24.69,24.72,24.69,24.71,234273.77220480668,8.8854,8.8962,8.8854,8.8926,234273.7722
2011-04-15 11:45:00,24.71,24.74,24.71,24.73,293834.90073145245,8.8926,8.9034,8.8926,8.8998,293834.9007
2011-04-15 11:50:00,24.73,24.74,24.72,24.74,319122.25705329154,8.8998,8.9034,8.8962,8.9034,319122.2571
2011-04-15 11:55:00,24.73,24.74,24.71,24.71,301776.3845350052,8.8998,8.9034,8.8926,8.8926,301776.3845
2011-04-15 12:00:00,24.71,24.73,24.71,24.72,302821.31661442004,8.8926,8.8998,8.8926,8.8962,302821.3166
2011-04-15 12:05:00,24.72,24.74,24.72,24.74,232810.8672936259,8.8962,8.9034,8.8962,8.9034,232810.8673
2011-04-15 12:10:00,24.74,24.78,24.74,24.76,221316.6144200627,8.9034,8.9178,8.9034,8.9106,221316.6144
2011-04-15 12:15:00,24.76,24.79,24.76,24.77,211076.2800417973,8.9106,8.9214,8.9106,8.9142,211076.28
2011-04-15 12:20:00,24.77,24.79,24.76,24.77,242215.25600835943,8.9142,8.9214,8.9106,8.9142,242215.256
2011-04-15 12:25:00,24.77,24.79,24.76,24.79,456217.3458725183,8.9142,8.9214,8.9106,8.9214,456217.3459
2011-04-15 12:30:00,24.79,24.79,24.77,24.77,133124.34691745037,8.9214,8.9214,8.9142,8.9142,133124.3469
2011-04-15 12:35:00,24.77,24.78,24.76,24.77,128944.618599791,8.9142,8.9178,8.9106,8.9142,128944.6186
2011-04-15 12:40:00,24.77,24.78,24.76,24.77,265412.74817136885,8.9142,8.9178,8.9106,8.9142,265412.7482
2011-04-15 12:45:00,24.77,24.78,24.76,24.78,189341.69278996863,8.9142,8.9178,8.9106,8.9178,189341.6928
2011-04-15 12:50:00,24.78,24.78,24.76,24.78,228213.16614420063,8.9178,8.9178,8.9106,8.9178,228213.1661
2011-04-15 12:55:00,24.79,24.81,24.78,24.81,191431.5569487984,8.9214,8.9286,8.9178,8.9286,191431.5569
2011-04-15 13:00:00,24.81,24.81,24.79,24.8,281086.7293625914,8.9286,8.9286,8.9214,8.925,281086.7294
2011-04-15 13:05:00,24.8,24.82,24.79,24.82,241379.3103448276,8.925,8.9322,8.9214,8.9322,241379.3103
2011-04-15 13:10:00,24.82,24.85,24.81,24.84,148589.34169278995,8.9322,8.943,8.9286,8.9394,148589.3417
2011-04-15 13:15:00,24.84,24.85,24.82,24.82,233646.8129571578,8.9394,8.943,8.9322,8.9322,233646.813
2011-04-15 13:20:00,24.82,24.83,24.79,24.81,217345.8725182863,8.9322,8.9358,8.9214,8.9286,217345.8725
2011-04-15 13:25:00,24.81,24.82,24.81,24.82,120167.18913270636,8.9286,8.9322,8.9286,8.9322,120167.1891
2011-04-15 13:30:00,24.82,24.82,24.78,24.78,206687.56530825497,8.9322,8.9322,8.9178,8.9178,206687.5653
2011-04-15 13:35:00,24.78,24.78,24.75,24.77,185997.9101358412,8.9178,8.9178,8.907,8.9142,185997.9101
2011-04-15 13:40:00,24.77,24.79,24.76,24.79,139811.91222570534,8.9142,8.9214,8.9106,8.9214,139811.9122
2011-04-15 13:45:00,24.79,24.79,24.76,24.76,116614.42006269592,8.9214,8.9214,8.9106,8.9106,116614.4201
2011-04-15 13:50:00,24.76,24.77,24.74,24.76,125391.84952978056,8.9106,8.9142,8.9034,8.9106,125391.8495
2011-04-15 13:55:00,24.77,24.8,24.76,24.78,145663.5318704284,8.9142,8.925,8.9106,8.9178,145663.5319
2011-04-15 14:00:00,24.78,24.8,24.78,24.79,169070.01044932078,8.9178,8.925,8.9178,8.9214,169070.0104
2011-04-15 14:05:00,24.79,24.79,24.77,24.78,201671.89132706373,8.9214,8.9214,8.9142,8.9178,201671.8913
2011-04-15 14:10:00,24.78,24.8,24.78,24.8,185370.95088819225,8.9178,8.925,8.9178,8.925,185370.9509
2011-04-15 14:15:00,24.8,24.82,24.8,24.82,180146.29049111807,8.925,8.9322,8.925,8.9322,180146.2905
2011-04-15 14:20:00,24.82,24.82,24.79,24.79,292789.9686520376,8.9322,8.9322,8.9214,8.9214,292789.9687
2011-04-15 14:25:00,24.79,24.81,24.78,24.81,621316.6144200626,8.9214,8.9286,8.9178,8.9286,621316.6144
2011-04-15 14:30:00,24.81,24.83,24.81,24.81,538766.9801462905,8.9286,8.9358,8.9286,8.9286,538766.9801
2011-04-15 14:35:00,24.81,24.81,24.79,24.79,98641.5882967607,8.9286,8.9286,8.9214,8.9214,98641.5883
2011-04-15 14:40:00,24.79,24.8,24.79,24.8,103866.2486938349,8.9214,8.925,8.9214,8.925,103866.2487
2011-04-15 14:45:00,24.8,24.8,24.78,24.79,143364.68129571577,8.925,8.925,8.9178,8.9214,143364.6813
2011-04-15 14:50:00,24.78,24.79,24.78,24.79,172413.79310344826,8.9178,8.9214,8.9178,8.9214,172413.7931
2011-04-15 14:55:00,24.79,24.8,24.78,24.79,382027.1682340648,8.9214,8.925,8.9178,8.9214,382027.1682
2011-04-15 15:00:00,24.79,24.8,24.77,24.77,271473.3542319749,8.9214,8.925,8.9142,8.9142,271473.3542
2011-04-15 15:05:00,24.77,24.78,24.76,24.77,116823.4064785789,8.9142,8.9178,8.9106,8.9142,116823.4065
2011-04-15 15:10:00,24.76,24.77,24.76,24.77,221107.6280041797,8.9106,8.9142,8.9106,8.9142,221107.628
2011-04-15 15:15:00,24.77,24.78,24.75,24.78,308881.9226750261,8.9142,8.9178,8.907,8.9178,308881.9227
2011-04-15 15:20:00,24.78,24.79,24.77,24.78,262277.95193312434,8.9178,8.9214,8.9142,8.9178,262277.9519
2011-04-15 15:25:00,24.79,24.81,24.78,24.81,275862.0689655172,8.9214,8.9286,8.9178,8.9286,275862.069
2011-04-15 15:30:00,24.8,24.82,24.8,24.82,483594.566353187,8.925,8.9322,8.925,8.9322,483594.5664
2011-04-15 15:35:00,24.82,24.82,24.8,24.81,363218.3908045977,8.9322,8.9322,8.925,8.9286,363218.3908
2011-04-15 15:40:00,24.81,24.83,24.79,24.8,400000.0,8.9286,8.9358,8.9214,8.925,400000.0
2011-04-15 15:45:00,24.79,24.87,24.79,24.86,1051201.671891327,8.9214,8.9502,8.9214,8.9466,1051201.6719
2011-04-15 15:50:00,24.86,24.86,24.82,24.85,957366.7711598746,8.9466,8.9466,8.9322,8.943,957366.7712
2011-04-15 15:55:00,24.85,24.85,24.83,24.84,1112225.7053291537,8.943,8.943,8.9358,8.9394,1112225.7053
2011-04-18 09:30:00,24.68,24.69,24.56,24.56,649947.7533960292,8.8818,8.8854,8.8386,8.8386,649947.7534
2011-04-18 09:35:00,24.56,24.56,24.34,24.37,713897.5966562174,8.8386,8.8386,8.7595,8.7703,713897.5967
2011-04-18 09:40:00,24.37,24.65,24.35,24.4,426959.2476489028,8.7703,8.871,8.7631,8.7811,426959.2476
2011-04-18 09:45:00,24.4,24.46,24.39,24.43,284221.5256008359,8.7811,8.8027,8.7775,8.7919,284221.5256
2011-04-18 09:50:00,24.43,24.43,24.38,24.41,240543.3646812957,8.7919,8.7919,8.7739,8.7847,240543.3647
2011-04-18 09:55:00,24.41,24.42,24.36,24.36,253709.50888192267,8.7847,8.7883,8.7667,8.7667,253709.5089
2011-04-18 10:00:00,24.36,24.4,24.36,24.37,852455.5903866248,8.7667,8.7811,8.7667,8.7703,852455.5904
2011-04-18 10:05:00,24.37,24.45,24.37,24.45,627586.2068965517,8.7703,8.7991,8.7703,8.7991,627586.2069
2011-04-18 10:10:00,24.45,24.45,24.4,24.42,533124.3469174503,8.7991,8.7991,8.7811,8.7883,533124.3469
2011-04-18 10:15:00,24.42,24.47,24.42,24.47,335005.22466039704,8.7883,8.8063,8.7883,8.8063,335005.2247
2011-04-18 10:20:00,24.47,24.49,24.44,24.44,305956.11285266455,8.8063,8.8134,8.7955,8.7955,305956.1129
2011-04-18 10:25:00,24.44,24.45,24.39,24.41,373458.7251828631,8.7955,8.7991,8.7775,8.7847,373458.7252
2011-04-18 10:30:00,24.41,24.43,24.4,24.42,270428.4221525601,8.7847,8.7919,8.7811,8.7883,270428.4222
2011-04-18 10:35:00,24.42,24.45,24.42,24.45,295924.7648902821,8.7883,8.7991,8.7883,8.7991,295924.7649
2011-04-18 10:40:00,24.45,24.49,24.45,24.48,407105.53814002086,8.7991,8.8134,8.7991,8.8098,407105.5381
2011-04-18 10:45:00,24.48,24.54,24.46,24.53,664785.7889237199,8.8098,8.8314,8.8027,8.8278,664785.7889
2011-04-18 10:50:00,24.52,24.52,24.5,24.51,328735.632183908,8.8242,8.8242,8.817,8.8206,328735.6322
2011-04-18 10:55:00,24.51,24.52,24.5,24.51,275653.0825496343,8.8206,8.8242,8.817,8.8206,275653.0825
2011-04-18 11:00:00,24.51,24.53,24.5,24.5,309090.90909090906,8.8206,8.8278,8.817,8.817,309090.9091
2011-04-18 11:05:00,24.51,24.51,24.47,24.48,312225.7053291536,8.8206,8.8206,8.8063,8.8098,312225.7053
2011-04-18 11:10:00,24.48,24.53,24.48,24.51,252664.57680250783,8.8098,8.8278,8.8098,8.8206,252664.5768
2011-04-18 11:15:00,24.51,24.55,24.51,24.54,177011.49425287356,8.8206,8.835,8.8206,8.8314,177011.4943
2011-04-18 11:20:00,24.55,24.58,24.54,24.57,433646.8129571578,8.835,8.8458,8.8314,8.8422,433646.813
2011-04-18 11:25:00,24.57,24.6,24.54,24.59,428004.17972831766,8.8422,8.853,8.8314,8.8494,428004.1797
2011-04-18 11:30:00,24.59,24.59,24.56,24.57,292789.9686520376,8.8494,8.8494,8.8386,8.8422,292789.9687
2011-04-18 11:35:00,24.57,24.59,24.54,24.54,174085.68443051202,8.8422,8.8494,8.8314,8.8314,174085.6844
2011-04-18 11:40:00,24.54,24.55,24.51,24.52,135214.21107628004,8.8314,8.835,8.8206,8.8242,135214.2111
2011-04-18 11:45:00,24.51,24.53,24.5,24.51,278160.9195402299,8.8206,8.8278,8.817,8.8206,278160.9195
2011-04-18 11:50:00,24.5,24.51,24.5,24.51,123092.99895506792,8.817,8.8206,8.817,8.8206,123092.999
2011-04-18 11:55:00,24.51,24.52,24.48,24.5,200000.0,8.8206,8.8242,8.8098,8.817,200000.0
2011-04-18 12:00:00,24.5,24.5,24.48,24.49,155276.90700104492,8.817,8.817,8.8098,8.8134,155276.907
2011-04-18 12:05:00,24.49,24.5,24.48,24.48,154022.9885057471,8.8134,8.817,8.8098,8.8098,154022.9885
2011-04-18 12:10:00,24.48,24.48,24.47,24.47,114942.52873563218,8.8098,8.8098,8.8063,8.8063,114942.5287
2011-04-18 12:15:00,24.47,24.49,24.47,24.49,190386.6248693835,8.8063,8.8134,8.8063,8.8134,190386.6249
2011-04-18 12:20:00,24.5,24.5,24.48,24.49,149007.3145245559,8.817,8.817,8.8098,8.8134,149007.3145
2011-04-18 12:25:00,24.48,24.51,24.48,24.5,143782.6541274817,8.8098,8.8206,8.8098,8.817,143782.6541
2011-04-18 12:30:00,24.5,24.51,24.5,24.51,165308.25496342735,8.817,8.8206,8.817,8.8206,165308.255
2011-04-18 12:35:00,24.5,24.54,24.5,24.54,116614.42006269592,8.817,8.8314,8.817,8.8314,116614.4201
2011-04-18 12:40:00,24.54,24.56,24.54,24.56,136886.10240334377,8.8314,8.8386,8.8314,8.8386,136886.1024
2011-04-18 12:45:00,24.56,24.56,24.55,24.55,79832.81086729362,8.8386,8.8386,8.835,8.835,79832.8109
2011-04-18 12:50:00,24.55,24.58,24.55,24.58,102612.33019853708,8.835,8.8458,8.835,8.8458,102612.3302
2011-04-18 12:55:00,24.58,24.59,24.57,24.57,180773.249738767,8.8458,8.8494,8.8422,8.8422,180773.2497
2011-04-18 13:00:00,24.57,24.57,24.52,24.52,131452.4555903866,8.8422,8.8422,8.8242,8.8242,131452.4556
2011-04-18 13:05:00,24.52,24.53,24.51,24.51,150052.24660397074,8.8242,8.8278,8.8206,8.8206,150052.2466
2011-04-18 13:10:00,24.51,24.51,24.47,24.48,478787.8787878788,8.8206,8.8206,8.8063,8.8098,478787.8788
2011-04-18 13:15:00,24.48,24.49,24.47,24.49,87983.28108672936,8.8098,8.8134,8.8063,8.8134,87983.2811
2011-04-18 13:20:00,24.49,24.5,24.49,24.5,155067.92058516195,8.8134,8.817,8.8134,8.817,155067.9206
2011-04-18 13:25:00,24.49,24.52,24.49,24.52,86102.40334378266,8.8134,8.8242,8.8134,8.8242,86102.4033
2011-04-18 13:30:00,24.52,24.53,24.51,24.53,87565.30825496343,8.8242,8.8278,8.8206,8.8278,87565.3083
2011-04-18 13:35:00,24.54,24.56,24.54,24.56,41379.31034482759,8.8314,8.8386,8.8314,8.8386,41379.3103
2011-04-18 13:40:00,24.56,24.57,24.55,24.55,173040.75235109718,8.8386,8.8422,8.835,8.835,173040.7524
2011-04-18 13:45:00,24.55,24.56,24.53,24.54,72727.27272727272,8.835,8.8386,8.8278,8.8314,72727.2727
2011-04-18 13:50:00,24.54,24.56,24.54,24.55,73772.20480668756,8.8314,8.8386,8.8314,8.835,73772.2048
2011-04-18 13:55:00,24.55,24.57,24.55,24.57,56426.33228840125,8.835,8.8422,8.835,8.8422,56426.3323
2011-04-18 14:00:00,24.57,24.57,24.52,24.53,181609.19540229885,8.8422,8.8422,8.8242,8.8278,181609.1954
2011-04-18 14:05:00,24.53,24.55,24.52,24.55,149425.28735632185,8.8278,8.835,8.8242,8.835,149425.2874
2011-04-18 14:10:00,24.55,24.57,24.55,24.57,139811.91222570534,8.835,8.8422,8.835,8.8422,139811.9122
2011-04-18 14:15:00,24.57,24.57,24.55,24.56,163427.37722048067,8.8422,8.8422,8.835,8.8386,163427.3772
2011-04-18 14:20:00,24.56,24.59,24.56,24.58,187460.815047022,8.8386,8.8494,8.8386,8.8458,187460.815
2011-04-18 14:25:00,24.58,24.59,24.57,24.57,180146.29049111807,8.8458,8.8494,8.8422,8.8422,180146.2905
2011-04-18 14:30:00,24.57,24.58,24.57,24.57,139184.95297805642,8.8422,8.8458,8.8422,8.8422,139184.953
2011-04-18 14:35:00,24.57,24.59,24.57,24.59,83176.5935214211,8.8422,8.8494,8.8422,8.8494,83176.5935
2011-04-18 14:40:00,24.59,24.61,24.59,24.59,393939.3939393939,8.8494,8.8566,8.8494,8.8494,393939.3939
2011-04-18 14:45:00,24.6,24.6,24.57,24.57,143782.6541274817,8.853,8.853,8.8422,8.8422,143782.6541
2011-04-18 14:50:00,24.57,24.58,24.55,24.55,109090.90909090907,8.8422,8.8458,8.835,8.835,109090.9091
2011-04-18 14:55:00,24.54,24.58,24.54,24.54,171159.87460815045,8.8314,8.8458,8.8314,8.8314,171159.8746
2011-04-18 15:00:00,24.54,24.55,24.54,24.54,75026.12330198537,8.8314,8.835,8.8314,8.8314,75026.1233
2011-04-18 15:05:00,24.54,24.54,24.52,24.53,84848.48484848485,8.8314,8.8314,8.8242,8.8278,84848.4848
2011-04-18 15:10:00,24.53,24.54,24.52,24.53,48275.86206896552,8.8278,8.8314,8.8242,8.8278,48275.8621
2011-04-18 15:15:00,24.53,24.58,24.53,24.57,242006.26959247648,8.8278,8.8458,8.8278,8.8422,242006.2696
2011-04-18 15:20:00,24.57,24.58,24.52,24.53,153187.04284221525,8.8422,8.8458,8.8242,8.8278,153187.0428
2011-04-18 15:25:00,24.53,24.53,24.5,24.5,126018.80877742948,8.8278,8.8278,8.817,8.817,126018.8088
2011-04-18 15:30:00,24.5,24.51,24.48,24.5,193521.421107628,8.817,8.8206,8.8098,8.817,193521.4211
2011-04-18 15:35:00,24.5,24.5,24.48,24.48,217345.8725182863,8.817,8.817,8.8098,8.8098,217345.8725
2011-04-18 15:40:00,24.48,24.49,24.44,24.46,212539.18495297804,8.8098,8.8134,8.7955,8.8027,212539.185
2011-04-18 15:45:00,24.46,24.47,24.43,24.47,450156.7398119122,8.8027,8.8063,8.7919,8.8063,450156.7398
2011-04-18 15:50:00,24.47,24.48,24.45,24.47,434691.7450365726,8.8063,8.8098,8.7991,8.8063,434691.745
2011-04-18 15:55:00,24.47,24.54,24.46,24.54,1104075.2351097178,8.8063,8.8314,8.8027,8.8314,1104075.2351
2011-04-19 09:30:00,24.43,24.51,24.42,24.45,652873.5632183908,8.7919,8.8206,8.7883,8.7991,652873.5632
2011-04-19 09:35:00,24.45,24.51,24.43,24.45,541483.803552769,8.7991,8.8206,8.7919,8.7991,541483.8036
2011-04-19 09:40:00,24.45,24.45,24.39,24.41,292371.99582027167,8.7991,8.7991,8.7775,8.7847,292371.9958
2011-04-19 09:45:00,24.41,24.42,24.38,24.4,302821.31661442004,8.7847,8.7883,8.7739,8.7811,302821.3166
2011-04-19 09:50:00,24.4,24.43,24.4,24.4,226123.30198537096,8.7811,8.7919,8.7811,8.7811,226123.302
2011-04-19 09:55:00,24.4,24.42,24.4,24.41,91536.0501567398,8.7811,8.7883,8.7811,8.7847,91536.0502
2011-04-19 10:00:00,24.41,24.41,24.4,24.41,262277.95193312434,8.7847,8.7847,8.7811,8.7847,262277.9519
2011-04-19 10:05:00,24.42,24.44,24.41,24.42,135214.21107628004,8.7883,8.7955,8.7847,8.7883,135214.2111
2011-04-19 10:10:00,24.42,24.43,24.4,24.42,137931.0344827586,8.7883,8.7919,8.7811,8.7883,137931.0345
2011-04-19 10:15:00,24.43,24.46,24.42,24.43,127899.68652037616,8.7919,8.8027,8.7883,8.7919,127899.6865
2011-04-19 10:20:00,24.43,24.48,24.43,24.48,103657.26227795192,8.7919,8.8098,8.7919,8.8098,103657.2623
2011-04-19 10:25:00,24.47,24.48,24.46,24.47,42633.22884012539,8.8063,8.8098,8.8027,8.8063,42633.2288
2011-04-19 10:30:00,24.47,24.48,24.43,24.44,158411.70323928943,8.8063,8.8098,8.7919,8.7955,158411.7032
2011-04-19 10:35:00,24.44,24.48,24.44,24.47,148589.34169278995,8.7955,8.8098,8.7955,8.8063,148589.3417
2011-04-19 10:40:00,24.47,24.49,24.47,24.49,175757.57575757577,8.8063,8.8134,8.8063,8.8134,175757.5758
2011-04-19 10:45:00,24.49,24.49,24.47,24.48,92789.9686520376,8.8134,8.8134,8.8063,8.8098,92789.9687
2011-04-19 10:50:00,24.48,24.48,24.46,24.47,90909.09090909093,8.8098,8.8098,8.8027,8.8063,90909.0909
2011-04-19 10:55:00,24.46,24.47,24.43,24.43,141901.776384535,8.8027,8.8063,8.7919,8.7919,141901.7764
2011-04-19 11:00:00,24.43,24.45,24.43,24.45,124973.87669801465,8.7919,8.7991,8.7919,8.7991,124973.8767
2011-04-19 11:05:00,24.45,24.46,24.43,24.44,84012.53918495297,8.7991,8.8027,8.7919,8.7955,84012.5392
2011-04-19 11:10:00,24.43,24.44,24.39,24.4,443260.1880877743,8.7919,8.7955,8.7775,8.7811,443260.1881
2011-04-19 11:15:00,24.4,24.4,24.39,24.39,100731.45245559038,8.7811,8.7811,8.7775,8.7775,100731.4525
2011-04-19 11:20:00,24.39,24.39,24.36,24.38,226541.27481713687,8.7775,8.7775,8.7667,8.7739,226541.2748
2011-04-19 11:25:00,24.38,24.39,24.37,24.38,167816.091954023,8.7739,8.7775,8.7703,8.7739,167816.092
2011-04-19 11:30:00,24.38,24.38,24.37,24.37,147753.3960292581,8.7739,8.7739,8.7703,8.7703,147753.396
2011-04-19 11:35:00,24.38,24.41,24.38,24.4,178892.37199582026,8.7739,8.7847,8.7739,8.7811,178892.372
2011-04-19 11:40:00,24.4,24.4,24.39,24.4,94461.85997910135,8.7811,8.7811,8.7775,8.7811,94461.86
2011-04-19 11:45:00,24.4,24.41,24.38,24.39,267920.58516196447,8.7811,8.7847,8.7739,8.7775,267920.5852
2011-04-19 11:50:00,24.38,24.42,24.38,24.4,250574.71264367813,8.7739,8.7883,8.7739,8.7811,250574.7126
2011-04-19 11:55:00,24.4,24.4,24.39,24.39,116196.44723093,8.7811,8.7811,8.7775,8.7775,116196.4472
2011-04-19 12:00:00,24.4,24.4,24.36,24.39,396865.2037617555,8.7811,8.7811,8.7667,8.7775,396865.2038
2011-04-19 12:05:00,24.39,24.4,24.38,24.4,49738.76698014629,8.7775,8.7811,8.7739,8.7811,49738.767
2011-04-19 12:10:00,24.4,24.4,24.39,24.4,58516.19644723093,8.7811,8.7811,8.7775,8.7811,58516.1964
2011-04-19 12:15:00,24.4,24.4,24.38,24.39,62904.91118077325,8.7811,8.7811,8.7739,8.7775,62904.9112
2011-04-19 12:20:00,24.39,24.4,24.38,24.38,88192.26750261233,8.7775,8.7811,8.7739,8.7739,88192.2675
2011-04-19 12:25:00,24.39,24.39,24.37,24.38,80668.7565308255,8.7775,8.7775,8.7703,8.7739,80668.7565
2011-04-19 12:30:00,24.38,24.4,24.38,24.4,67711.59874608151,8.7739,8.7811,8.7739,8.7811,67711.5987
2011-04-19 12:35:00,24.4,24.4,24.39,24.4,48902.82131661442,8.7811,8.7811,8.7775,8.7811,48902.8213
2011-04-19 12:40:00,24.4,24.4,24.4,24.4,87147.3354231975,8.7811,8.7811,8.7811,8.7811,87147.3354
2011-04-19 12:45:00,24.4,24.4,24.37,24.37,183072.1003134796,8.7811,8.7811,8.7703,8.7703,183072.1003
2011-04-19 12:50:00,24.37,24.4,24.37,24.39,78787.87878787878,8.7703,8.7811,8.7703,8.7775,78787.8788
2011-04-19 12:55:00,24.39,24.4,24.38,24.39,108254.9634273772,8.7775,8.7811,8.7739,8.7775,108254.9634
2011-04-19 13:00:00,24.39,24.4,24.38,24.4,87983.28108672936,8.7775,8.7811,8.7739,8.7811,87983.2811
2011-04-19 13:05:00,24.4,24.4,24.37,24.37,68129.57157784744,8.7811,8.7811,8.7703,8.7703,68129.5716
2011-04-19 13:10:00,24.38,24.39,24.37,24.39,108254.9634273772,8.7739,8.7775,8.7703,8.7775,108254.9634
2011-04-19 13:15:00,24.39,24.39,24.38,24.38,59979.1013584117,8.7775,8.7775,8.7739,8.7739,59979.1014
2011-04-19 13:20:00,24.38,24.38,24.37,24.38,77115.98746081504,8.7739,8.7739,8.7703,8.7739,77115.9875
2011-04-19 13:25:00,24.38,24.38,24.37,24.38,76280.04179728318,8.7739,8.7739,8.7703,8.7739,76280.0418
2011-04-19 13:30:00,24.37,24.38,24.37,24.38,87565.30825496343,8.7703,8.7739,8.7703,8.7739,87565.3083
2011-04-19 13:35:00,24.38,24.39,24.37,24.38,107419.01776384536,8.7739,8.7775,8.7703,8.7739,107419.0178
2011-04-19 13:40:00,24.39,24.4,24.39,24.39,145454.54545454544,8.7775,8.7811,8.7775,8.7775,145454.5455
2011-04-19 13:45:00,24.39,24.4,24.38,24.39,117450.36572622778,8.7775,8.7811,8.7739,8.7775,117450.3657
2011-04-19 13:50:00,24.39,24.4,24.39,24.39,59979.1013584117,8.7775,8.7811,8.7775,8.7775,59979.1014
2011-04-19 13:55:00,24.39,24.4,24.39,24.4,56844.305120167184,8.7775,8.7811,8.7775,8.7811,56844.3051
2011-04-19 14:00:00,24.4,24.4,24.39,24.4,139184.95297805642,8.7811,8.7811,8.7775,8.7811,139184.953
2011-04-19 14:05:00,24.4,24.4,24.4,24.4,73145.24555903867,8.7811,8.7811,8.7811,8.7811,73145.2456
2011-04-19 14:10:00,24.4,24.4,24.39,24.39,145245.55903866247,8.7811,8.7811,8.7775,8.7775,145245.559
2011-04-19 14:15:00,24.39,24.41,24.39,24.4,329989.55067920586,8.7775,8.7847,8.7775,8.7811,329989.5507
2011-04-19 14:20:00,24.4,24.41,24.4,24.4,94043.88714733542,8.7811,8.7847,8.7811,8.7811,94043.8871
2011-04-19 14:25:00,24.4,24.4,24.39,24.4,56426.33228840125,8.7811,8.7811,8.7775,8.7811,56426.3323
2011-04-19 14:30:00,24.4,24.4,24.39,24.4,99686.52037617554,8.7811,8.7811,8.7775,8.7811,99686.5204
2011-04-19 14:35:00,24.4,24.4,24.39,24.39,165726.22779519332,8.7811,8.7811,8.7775,8.7775,165726.2278
2011-04-19 14:40:00,24.39,24.4,24.39,24.4,105329.15360501569,8.7775,8.7811,8.7775,8.7811,105329.1536
2011-04-19 14:45:00,24.4,24.4,24.38,24.39,105747.1264367816,8.7811,8.7811,8.7739,8.7775,105747.1264
2011-04-19 14:50:00,24.39,24.4,24.39,24.4,51410.65830721003,8.7775,8.7811,8.7775,8.7811,51410.6583
2011-04-19 14:55:00,24.39,24.4,24.38,24.38,102194.35736677116,8.7775,8.7811,8.7739,8.7739,102194.3574
2011-04-19 15:00:00,24.38,24.39,24.38,24.38,102194.35736677116,8.7739,8.7775,8.7739,8.7739,102194.3574
2011-04-19 15:05:00,24.38,24.39,24.37,24.39,387460.815047022,8.7739,8.7775,8.7703,8.7775,387460.815
2011-04-19 15:10:00,24.39,24.4,24.39,24.4,294461.85997910134,8.7775,8.7811,8.7775,8.7811,294461.86
2011-04-19 15:15:00,24.4,24.4,24.4,24.4,205224.66039707416,8.7811,8.7811,8.7811,8.7811,205224.6604
2011-04-19 15:20:00,24.4,24.41,24.4,24.41,342737.72204806685,8.7811,8.7847,8.7811,8.7847,342737.722
2011-04-19 15:25:00,24.41,24.42,24.41,24.41,234900.7314524556,8.7847,8.7883,8.7847,8.7847,234900.7315
2011-04-19 15:30:00,24.41,24.42,24.41,24.41,326645.76802507835,8.7847,8.7883,8.7847,8.7847,326645.768
2011-04-19 15:35:00,24.41,24.41,24.4,24.4,489864.1588296761,8.7847,8.7847,8.7811,8.7811,489864.1588
2011-04-19 15:40:00,24.4,24.4,24.4,24.4,219853.7095088819,8.7811,8.7811,8.7811,8.7811,219853.7095
2011-04-19 15:45:00,24.4,24.42,24.4,24.42,348798.3281086729,8.7811,8.7883,8.7811,8.7883,348798.3281
2011-04-19 15:50:00,24.42,24.48,24.42,24.47,574712.6436781608,8.7883,8.8098,8.7883,8.8063,574712.6437
2011-04-19 15:55:00,24.47,24.48,24.42,24.43,1596029.2580982237,8.8063,8.8098,8.7883,8.7919,1596029.2581
2011-04-20 09:30:00,24.8,24.87,24.7,24.71,662486.9383490073,8.925,8.9502,8.889,8.8926,662486.9383
2011-04-20 09:35:00,24.71,24.71,24.59,24.59,331243.46917450364,8.8926,8.8926,8.8494,8.8494,331243.4692
2011-04-20 09:40:00,24.59,24.64,24.55,24.6,699059.5611285266,8.8494,8.8674,8.835,8.853,699059.5611
2011-04-20 09:45:00,24.6,24.62,24.52,24.56,655590.3866248693,8.853,8.8602,8.8242,8.8386,655590.3866
2011-04-20 09:50:00,24.57,24.57,24.45,24.46,783908.0459770114,8.8422,8.8422,8.7991,8.8027,783908.046
2011-04-20 09:55:00,24.46,24.49,24.18,24.24,1087147.3354231974,8.8027,8.8134,8.7019,8.7235,1087147.3354
2011-04-20 10:00:00,24.24,24.37,24.19,24.29,1036572.6227795192,8.7235,8.7703,8.7055,8.7415,1036572.6228
2011-04-20 10:05:00,24.29,24.31,24.25,24.27,415882.9676071055,8.7415,8.7487,8.7271,8.7343,415882.9676
2011-04-20 10:10:00,24.27,24.29,24.05,24.09,937513.0616509926,8.7343,8.7415,8.6551,8.6695,937513.0617
2011-04-20 10:15:00,24.09,24.15,23.96,24.02,945454.5454545454,8.6695,8.6911,8.6227,8.6443,945454.5455
2011-04-20 10:20:00,24.03,24.06,23.95,24.06,580773.2497387669,8.6479,8.6587,8.6191,8.6587,580773.2497
2011-04-20 10:25:00,24.06,24.15,24.05,24.14,501358.41170323925,8.6587,8.6911,8.6551,8.6875,501358.4117
2011-04-20 10:30:00,24.14,24.22,24.14,24.18,548589.3416927899,8.6875,8.7163,8.6875,8.7019,548589.3417
2011-04-20 10:35:00,24.18,24.19,24.13,24.18,466666.6666666666,8.7019,8.7055,8.6839,8.7019,466666.6667
2011-04-20 10:40:00,24.18,24.18,24.08,24.09,392894.4618599791,8.7019,8.7019,8.6659,8.6695,392894.4619
2011-04-20 10:45:00,24.09,24.12,24.05,24.06,489655.1724137931,8.6695,8.6803,8.6551,8.6587,489655.1724
2011-04-20 10:50:00,24.06,24.15,24.05,24.13,335214.21107628004,8.6587,8.6911,8.6551,8.6839,335214.2111
2011-04-20 10:55:00,24.13,24.17,24.1,24.17,271264.3678160919,8.6839,8.6983,8.6731,8.6983,271264.3678
2011-04-20 11:00:00,24.17,24.18,24.15,24.15,259770.11494252871,8.6983,8.7019,8.6911,8.6911,259770.1149
2011-04-20 11:05:00,24.14,24.15,24.04,24.06,720167.1891327064,8.6875,8.6911,8.6515,8.6587,720167.1891
2011-04-20 11:10:00,24.07,24.09,24.01,24.04,468338.5579937304,8.6623,8.6695,8.6407,8.6515,468338.558
2011-04-20 11:15:00,24.04,24.11,24.04,24.1,384117.0323928944,8.6515,8.6767,8.6515,8.6731,384117.0324
2011-04-20 11:20:00,24.11,24.15,24.1,24.12,385370.9508881923,8.6767,8.6911,8.6731,8.6803,385370.9509
2011-04-20 11:25:00,24.11,24.18,24.09,24.15,447857.8892371996,8.6767,8.7019,8.6695,8.6911,447857.8892
2011-04-20 11:30:00,24.15,24.19,24.11,24.13,394984.3260188088,8.6911,8.7055,8.6767,8.6839,394984.326
2011-04-20 11:35:00,24.13,24.16,24.1,24.12,238244.51410658305,8.6839,8.6947,8.6731,8.6803,238244.5141
2011-04-20 11:40:00,24.11,24.16,24.11,24.13,260188.08777429463,8.6767,8.6947,8.6767,8.6839,260188.0878
2011-04-20 11:45:00,24.12,24.15,24.09,24.14,417136.88610240334,8.6803,8.6911,8.6695,8.6875,417136.8861
2011-04-20 11:50:00,24.14,24.15,24.09,24.09,311598.7460815047,8.6875,8.6911,8.6695,8.6695,311598.7461
2011-04-20 11:55:00,24.1,24.14,24.1,24.11,197283.1765935214,8.6731,8.6875,8.6731,8.6767,197283.1766
2011-04-20 12:00:00,24.1,24.15,24.1,24.14,224660.39707419017,8.6731,8.6911,8.6731,8.6875,224660.3971
2011-04-20 12:05:00,24.14,24.16,24.1,24.15,162800.41797283175,8.6875,8.6947,8.6731,8.6911,162800.418
2011-04-20 12:10:00,24.15,24.16,24.13,24.13,230094.04388714733,8.6911,8.6947,8.6839,8.6839,230094.0439
2011-04-20 12:15:00,24.13,24.15,24.13,24.14,164890.28213166143,8.6839,8.6911,8.6839,8.6875,164890.2821
2011-04-20 12:20:00,24.14,24.15,24.12,24.14,250992.6854754441,8.6875,8.6911,8.6803,8.6875,250992.6855
2011-04-20 12:25:00,24.14,24.14,24.12,24.12,62904.91118077325,8.6875,8.6875,8.6803,8.6803,62904.9112
2011-04-20 12:30:00,24.12,24.15,24.12,24.14,275653.0825496343,8.6803,8.6911,8.6803,8.6875,275653.0825
2011-04-20 12:35:00,24.14,24.17,24.13,24.14,320585.1619644723,8.6875,8.6983,8.6839,8.6875,320585.162
2011-04-20 12:40:00,24.14,24.17,24.14,24.17,197492.1630094044,8.6875,8.6983,8.6875,8.6983,197492.163
2011-04-20 12:45:00,24.16,24.19,24.16,24.17,220898.6415882968,8.6947,8.7055,8.6947,8.6983,220898.6416
2011-04-20 12:50:00,24.17,24.21,24.16,24.21,136050.1567398119,8.6983,8.7127,8.6947,8.7127,136050.1567
2011-04-20 12:55:00,24.21,24.23,24.2,24.22,127899.68652037616,8.7127,8.7199,8.7091,8.7163,127899.6865
2011-04-20 13:00:00,24.22,24.24,24.2,24.24,156948.79832810868,8.7163,8.7235,8.7091,8.7235,156948.7983
2011-04-20 13:05:00,24.24,24.26,24.22,24.26,356739.8119122257,8.7235,8.7307,8.7163,8.7307,356739.8119
2011-04-20 13:10:00,24.26,24.26,24.22,24.23,132497.38766980145,8.7307,8.7307,8.7163,8.7199,132497.3877
2011-04-20 13:15:00,24.23,24.27,24.23,24.25,193521.421107628,8.7199,8.7343,8.7199,8.7271,193521.4211
2011-04-20 13:20:00,24.25,24.28,24.24,24.27,137095.08881922674,8.7271,8.7379,8.7235,8.7343,137095.0888
2011-04-20 13:25:00,24.28,24.29,24.26,24.27,140438.87147335423,8.7379,8.7415,8.7307,8.7343,140438.8715
2011-04-20 13:30:00,24.27,24.29,24.27,24.28,120794.14838035528,8.7343,8.7415,8.7343,8.7379,120794.1484
2011-04-20 13:35:00,24.28,24.29,24.28,24.28,94252.87356321838,8.7379,8.7415,8.7379,8.7379,94252.8736
2011-04-20 13:40:00,24.28,24.3,24.27,24.29,106583.07210031348,8.7379,8.7451,8.7343,8.7415,106583.0721
2011-04-20 13:45:00,24.3,24.31,24.29,24.3,99895.50679205851,8.7451,8.7487,8.7415,8.7451,99895.5068
2011-04-20 13:50:00,24.29,24.34,24.29,24.34,263949.84326018806,8.7415,8.7595,8.7415,8.7595,263949.8433
2011-04-20 13:55:00,24.34,24.34,24.33,24.33,71264.36781609195,8.7595,8.7595,8.7559,8.7559,71264.3678
2011-04-20 14:00:00,24.33,24.33,24.26,24.26,271055.381400209,8.7559,8.7559,8.7307,8.7307,271055.3814
2011-04-20 14:05:00,24.26,24.27,24.21,24.21,150679.20585161963,8.7307,8.7343,8.7127,8.7127,150679.2059
2011-04-20 14:10:00,24.21,24.22,24.18,24.21,198955.0679205852,8.7127,8.7163,8.7019,8.7127,198955.0679
2011-04-20 14:15:00,24.21,24.24,24.21,24.24,127272.72727272726,8.7127,8.7235,8.7127,8.7235,127272.7273
2011-04-20 14:20:00,24.24,24.24,24.21,24.21,169070.01044932078,8.7235,8.7235,8.7127,8.7127,169070.0104
2011-04-20 14:25:00,24.21,24.21,24.17,24.2,121421.10762800416,8.7127,8.7127,8.6983,8.7091,121421.1076
2011-04-20 14:30:00,24.2,24.24,24.19,24.24,116614.42006269592,8.7091,8.7235,8.7055,8.7235,116614.4201
2011-04-20 14:35:00,24.24,24.26,24.23,24.24,157993.73040752352,8.7235,8.7307,8.7199,8.7235,157993.7304
2011-04-20 14:40:00,24.25,24.29,24.24,24.28,205224.66039707416,8.7271,8.7415,8.7235,8.7379,205224.6604
2011-04-20 14:45:00,24.28,24.28,24.26,24.27,115151.51515151517,8.7379,8.7379,8.7307,8.7343,115151.5152
2011-04-20 14:50:00,24.27,24.33,24.26,24.33,242215.25600835943,8.7343,8.7559,8.7307,8.7559,242215.256
2011-04-20 14:55:00,24.32,24.33,24.28,24.29,96342.73772204808,8.7523,8.7559,8.7379,8.7415,96342.7377
2011-04-20 15:00:00,24.29,24.31,24.29,24.31,166144.20062695924,8.7415,8.7487,8.7415,8.7487,166144.2006
2011-04-20 15:05:00,24.31,24.31,24.27,24.28,145872.5182863114,8.7487,8.7487,8.7343,8.7379,145872.5183
2011-04-20 15:10:00,24.28,24.31,24.27,24.31,138557.99373040753,8.7379,8.7487,8.7343,8.7487,138557.9937
2011-04-20 15:15:00,24.31,24.31,24.29,24.29,108881.92267502612,8.7487,8.7487,8.7415,8.7415,108881.9227
2011-04-20 15:20:00,24.29,24.32,24.29,24.31,260815.04702194355,8.7415,8.7523,8.7415,8.7487,260815.047
2011-04-20 15:25:00,24.3,24.31,24.27,24.29,212957.157784744,8.7451,8.7487,8.7343,8.7415,212957.1578
2011-04-20 15:30:00,24.29,24.29,24.28,24.29,226541.27481713687,8.7415,8.7415,8.7379,8.7415,226541.2748
2011-04-20 15:35:00,24.29,24.29,24.28,24.29,155903.86624869384,8.7415,8.7415,8.7379,8.7415,155903.8662
2011-04-20 15:40:00,24.29,24.35,24.29,24.33,621943.5736677116,8.7415,8.7631,8.7415,8.7559,621943.5737
2011-04-20 15:45:00,24.33,24.36,24.3,24.3,452455.59038662486,8.7559,8.7667,8.7451,8.7451,452455.5904
2011-04-20 15:50:00,24.31,24.33,24.29,24.29,472309.2998955068,8.7487,8.7559,8.7415,8.7415,472309.2999
2011-04-20 15:55:00,24.3,24.31,24.29,24.31,776593.5214211076,8.7451,8.7487,8.7415,8.7487,776593.5214
2011-04-21 09:30:00,24.27,24.43,24.23,24.38,447230.9299895506,8.7343,8.7919,8.7199,8.7739,447230.93
2011-04-21 09:35:00,24.38,24.38,24.29,24.35,288819.2267502612,8.7739,8.7739,8.7415,8.7631,288819.2268
2011-04-21 09:40:00,24.36,24.37,24.32,24.36,252246.60397074188,8.7667,8.7703,8.7523,8.7667,252246.604
2011-04-21 09:45:00,24.35,24.37,24.33,24.35,237826.5412748172,8.7631,8.7703,8.7559,8.7631,237826.5413
2011-04-21 09:50:00,24.35,24.4,24.34,24.4,179728.31765935215,8.7631,8.7811,8.7595,8.7811,179728.3177
2011-04-21 09:55:00,24.4,24.41,24.38,24.39,249738.7669801463,8.7811,8.7847,8.7739,8.7775,249738.767
2011-04-21 10:00:00,24.39,24.43,24.35,24.39,314733.5423197492,8.7775,8.7919,8.7631,8.7775,314733.5423
2011-04-21 10:05:00,24.39,24.41,24.38,24.4,335423.197492163,8.7775,8.7847,8.7739,8.7811,335423.1975
2011-04-21 10:10:00,24.4,24.41,24.37,24.38,148171.36886102404,8.7811,8.7847,8.7703,8.7739,148171.3689
2011-04-21 10:15:00,24.39,24.4,24.38,24.38,121421.10762800416,8.7775,8.7811,8.7739,8.7739,121421.1076
2011-04-21 10:20:00,24.38,24.39,24.37,24.39,216091.9540229885,8.7739,8.7775,8.7703,8.7775,216091.954
2011-04-21 10:25:00,24.39,24.47,24.39,24.47,187878.78787878787,8.7775,8.8063,8.7775,8.8063,187878.7879
2011-04-21 10:30:00,24.46,24.47,24.4,24.4,106583.07210031348,8.8027,8.8063,8.7811,8.7811,106583.0721
2011-04-21 10:35:00,24.4,24.41,24.37,24.39,223406.4785788924,8.7811,8.7847,8.7703,8.7775,223406.4786
2011-04-21 10:40:00,24.39,24.4,24.38,24.39,86311.38975966562,8.7775,8.7811,8.7739,8.7775,86311.3898
2011-04-21 10:45:00,24.39,24.39,24.33,24.35,580982.2361546499,8.7775,8.7775,8.7559,8.7631,580982.2362
2011-04-21 10:50:00,24.36,24.36,24.32,24.34,121839.0804597701,8.7667,8.7667,8.7523,8.7595,121839.0805
2011-04-21 10:55:00,24.34,24.38,24.34,24.38,242006.26959247648,8.7595,8.7739,8.7595,8.7739,242006.2696
2011-04-21 11:00:00,24.38,24.4,24.38,24.39,142110.76280041796,8.7739,8.7811,8.7739,8.7775,142110.7628
2011-04-21 11:05:00,24.39,24.43,24.39,24.42,357366.7711598746,8.7775,8.7919,8.7775,8.7883,357366.7712
2011-04-21 11:10:00,24.42,24.48,24.4,24.46,319958.2027168234,8.7883,8.8098,8.7811,8.8027,319958.2027
2011-04-21 11:15:00,24.46,24.49,24.44,24.44,257471.2643678161,8.8027,8.8134,8.7955,8.7955,257471.2644
2011-04-21 11:20:00,24.44,24.44,24.4,24.4,183072.1003134796,8.7955,8.7955,8.7811,8.7811,183072.1003
2011-04-21 11:25:00,24.4,24.42,24.4,24.42,300104.4932079415,8.7811,8.7883,8.7811,8.7883,300104.4932
2011-04-21 11:30:00,24.42,24.49,24.42,24.48,246603.97074190172,8.7883,8.8134,8.7883,8.8098,246603.9707
2011-04-21 11:35:00,24.48,24.48,24.44,24.46,104075.23510971786,8.8098,8.8098,8.7955,8.8027,104075.2351
2011-04-21 11:40:00,24.46,24.47,24.43,24.44,55172.41379310345,8.8027,8.8063,8.7919,8.7955,55172.4138
2011-04-21 11:45:00,24.43,24.46,24.43,24.46,82131.66144200627,8.7919,8.8027,8.7919,8.8027,82131.6614
2011-04-21 11:50:00,24.45,24.51,24.45,24.49,304493.20794148376,8.7991,8.8206,8.7991,8.8134,304493.2079
2011-04-21 11:55:00,24.49,24.49,24.47,24.48,86311.38975966562,8.8134,8.8134,8.8063,8.8098,86311.3898
2011-04-21 12:00:00,24.48,24.5,24.48,24.5,146917.45036572622,8.8098,8.817,8.8098,8.817,146917.4504
2011-04-21 12:05:00,24.49,24.52,24.49,24.52,120794.14838035528,8.8134,8.8242,8.8134,8.8242,120794.1484
2011-04-21 12:10:00,24.52,24.55,24.52,24.55,230512.01671891328,8.8242,8.835,8.8242,8.835,230512.0167
2011-04-21 12:15:00,24.55,24.62,24.55,24.62,480877.74294670846,8.835,8.8602,8.835,8.8602,480877.7429
2011-04-21 12:20:00,24.61,24.62,24.58,24.59,209613.3751306165,8.8566,8.8602,8.8458,8.8494,209613.3751
2011-04-21 12:25:00,24.59,24.63,24.59,24.61,185370.95088819225,8.8494,8.8638,8.8494,8.8566,185370.9509
2011-04-21 12:30:00,24.61,24.62,24.61,24.62,196447.2309299896,8.8566,8.8602,8.8566,8.8602,196447.2309
2011-04-21 12:35:00,24.62,24.64,24.62,24.62,268129.5715778474,8.8602,8.8674,8.8602,8.8602,268129.5716
2011-04-21 12:40:00,24.63,24.63,24.59,24.59,220689.6551724138,8.8638,8.8638,8.8494,8.8494,220689.6552
2011-04-21 12:45:00,24.59,24.59,24.57,24.57,98223.61546499476,8.8494,8.8494,8.8422,8.8422,98223.6155
2011-04-21 12:50:00,24.57,24.6,24.56,24.6,148798.32810867293,8.8422,8.853,8.8386,8.853,148798.3281
2011-04-21 12:55:00,24.6,24.62,24.6,24.61,76489.02821316614,8.853,8.8602,8.853,8.8566,76489.0282
2011-04-21 13:00:00,24.61,24.62,24.59,24.59,134169.2789968652,8.8566,8.8602,8.8494,8.8494,134169.279
2011-04-21 13:05:00,24.59,24.62,24.57,24.59,350261.2330198537,8.8494,8.8602,8.8422,8.8494,350261.233
2011-04-21 13:10:00,24.59,24.59,24.57,24.59,76907.00104493208,8.8494,8.8494,8.8422,8.8494,76907.001
2011-04-21 13:15:00,24.59,24.59,24.56,24.56,88819.22675026122,8.8494,8.8494,8.8386,8.8386,88819.2268
2011-04-21 13:20:00,24.56,24.59,24.56,24.57,139393.9393939394,8.8386,8.8494,8.8386,8.8422,139393.9394
2011-04-21 13:25:00,24.57,24.58,24.56,24.57,87774.29467084639,8.8422,8.8458,8.8386,8.8422,87774.2947
2011-04-21 13:30:00,24.57,24.57,24.54,24.55,94879.83281086729,8.8422,8.8422,8.8314,8.835,94879.8328
2011-04-21 13:35:00,24.55,24.55,24.52,24.53,170114.9425287356,8.835,8.835,8.8242,8.8278,170114.9425
2011-04-21 13:40:00,24.53,24.54,24.52,24.53,189968.65203761755,8.8278,8.8314,8.8242,8.8278,189968.652
2011-04-21 13:45:00,24.54,24.68,24.54,24.66,756948.7983281086,8.8314,8.8818,8.8314,8.8746,756948.7983
2011-04-21 13:50:00,24.66,24.93,24.66,24.84,2538349.0073145246,8.8746,8.9718,8.8746,8.9394,2538349.0073
2011-04-21 13:55:00,24.84,25.19,24.84,25.02,3116823.4064785787,8.9394,9.0654,8.9394,9.0042,3116823.4065
2011-04-21 14:00:00,25.02,25.34,24.96,25.09,3387878.787878788,9.0042,9.1193,8.9826,9.0294,3387878.7879
2011-04-21 14:05:00,25.09,25.28,24.97,25.25,1908881.922675026,9.0294,9.0978,8.9862,9.087,1908881.9227
2011-04-21 14:10:00,25.25,25.33,25.15,25.18,1437408.568443051,9.087,9.1157,9.051,9.0618,1437408.5684
2011-04-21 14:15:00,25.17,25.25,25.13,25.17,1440334.3782654128,9.0582,9.087,9.0438,9.0582,1440334.3783
2011-04-21 14:20:00,25.17,25.32,25.09,25.1,1230094.0438871472,9.0582,9.1121,9.0294,9.033,1230094.0439
2011-04-21 14:25:00,25.11,25.14,25.0,25.04,790804.5977011494,9.0366,9.0474,8.997,9.0114,790804.5977
2011-04-21 14:30:00,25.04,25.05,24.93,24.99,772413.7931034482,9.0114,9.015,8.9718,8.9934,772413.7931
2011-04-21 14:35:00,25.0,25.06,24.93,24.98,565517.2413793104,8.997,9.0186,8.9718,8.9898,565517.2414
2011-04-21 14:40:00,24.98,25.05,24.96,25.04,403970.7419017764,8.9898,9.015,8.9826,9.0114,403970.7419
2011-04-21 14:45:00,25.04,25.05,24.93,24.95,350261.2330198537,9.0114,9.015,8.9718,8.979,350261.233
2011-04-21 14:50:00,24.95,24.97,24.93,24.94,535632.183908046,8.979,8.9862,8.9718,8.9754,535632.1839
2011-04-21 14:55:00,24.94,24.95,24.91,24.94,567398.119122257,8.9754,8.979,8.9646,8.9754,567398.1191
2011-04-21 15:00:00,24.93,24.95,24.91,24.93,567607.10553814,8.9718,8.979,8.9646,8.9718,567607.1055
2011-04-21 15:05:00,24.93,24.94,24.9,24.92,585579.9373040752,8.9718,8.9754,8.961,8.9682,585579.9373
2011-04-21 15:10:00,24.92,24.93,24.89,24.91,364890.2821316614,8.9682,8.9718,8.9574,8.9646,364890.2821
2011-04-21 15:15:00,24.91,24.91,24.84,24.86,889864.158829676,8.9646,8.9646,8.9394,8.9466,889864.1588
2011-04-21 15:20:00,24.86,24.88,24.83,24.86,417554.8589341693,8.9466,8.9538,8.9358,8.9466,417554.8589
2011-04-21 15:25:00,24.86,24.87,24.76,24.77,384117.0323928944,8.9466,8.9502,8.9106,8.9142,384117.0324
2011-04-21 15:30:00,24.77,24.83,24.77,24.79,518495.2978056426,8.9142,8.9358,8.9142,8.9214,518495.2978
2011-04-21 15:35:00,24.79,24.81,24.78,24.8,232810.8672936259,8.9214,8.9286,8.9178,8.925,232810.8673
2011-04-21 15:40:00,24.8,24.81,24.79,24.79,300313.4796238244,8.925,8.9286,8.9214,8.9214,300313.4796
2011-04-21 15:45:00,24.79,24.82,24.79,24.8,339184.9529780564,8.9214,8.9322,8.9214,8.925,339184.953
2011-04-21 15:50:00,24.79,24.8,24.77,24.79,767816.091954023,8.9214,8.925,8.9142,8.9214,767816.092
2011-04-21 15:55:00,24.79,24.81,24.76,24.78,1159456.6353187042,8.9214,8.9286,8.9106,8.9178,1159456.6353
2011-04-25 09:30:00,24.64,24.72,24.57,24.59,652664.5768025079,8.8674,8.8962,8.8422,8.8494,652664.5768
2011-04-25 09:35:00,24.59,24.59,24.4,24.4,521212.1212121212,8.8494,8.8494,8.7811,8.7811,521212.1212
2011-04-25 09:40:00,24.4,24.44,24.26,24.37,894252.8735632184,8.7811,8.7955,8.7307,8.7703,894252.8736
2011-04-25 09:45:00,24.36,24.46,24.36,24.44,997492.1630094044,8.7667,8.8027,8.7667,8.7955,997492.163
2011-04-25 09:50:00,24.44,24.5,24.43,24.49,536259.1431556948,8.7955,8.817,8.7919,8.8134,536259.1432
2011-04-25 09:55:00,24.49,24.5,24.44,24.46,227168.2340647858,8.8134,8.817,8.7955,8.8027,227168.2341
2011-04-25 10:00:00,24.47,24.48,24.46,24.47,197074.19017763843,8.8063,8.8098,8.8027,8.8063,197074.1902
2011-04-25 10:05:00,24.46,24.47,24.42,24.43,520585.16196447227,8.8027,8.8063,8.7883,8.7919,520585.162
2011-04-25 10:10:00,24.43,24.48,24.43,24.48,340020.8986415883,8.7919,8.8098,8.7919,8.8098,340020.8986
2011-04-25 10:15:00,24.48,24.51,24.45,24.48,169070.01044932078,8.8098,8.8206,8.7991,8.8098,169070.0104
2011-04-25 10:20:00,24.48,24.51,24.46,24.46,130825.49634273772,8.8098,8.8206,8.8027,8.8027,130825.4963
2011-04-25 10:25:00,24.46,24.48,24.45,24.46,145245.55903866247,8.8027,8.8098,8.7991,8.8027,145245.559
2011-04-25 10:30:00,24.46,24.51,24.45,24.48,137931.0344827586,8.8027,8.8206,8.7991,8.8098,137931.0345
2011-04-25 10:35:00,24.48,24.48,24.46,24.48,173249.73876698015,8.8098,8.8098,8.8027,8.8098,173249.7388
2011-04-25 10:40:00,24.48,24.51,24.47,24.51,329362.5914315569,8.8098,8.8206,8.8063,8.8206,329362.5914
2011-04-25 10:45:00,24.51,24.52,24.5,24.51,122466.039707419,8.8206,8.8242,8.817,8.8206,122466.0397
2011-04-25 10:50:00,24.5,24.53,24.5,24.52,180982.23615465,8.817,8.8278,8.817,8.8242,180982.2362
2011-04-25 10:55:00,24.52,24.54,24.51,24.54,150679.20585161963,8.8242,8.8314,8.8206,8.8314,150679.2059
2011-04-25 11:00:00,24.54,24.54,24.53,24.53,153396.02925809822,8.8314,8.8314,8.8278,8.8278,153396.0293
2011-04-25 11:05:00,24.53,24.55,24.52,24.53,99477.53396029258,8.8278,8.835,8.8242,8.8278,99477.534
2011-04-25 11:10:00,24.53,24.54,24.52,24.53,76280.04179728318,8.8278,8.8314,8.8242,8.8278,76280.0418
2011-04-25 11:15:00,24.53,24.53,24.51,24.53,394148.38035527687,8.8278,8.8278,8.8206,8.8278,394148.3804
2011-04-25 11:20:00,24.53,24.54,24.53,24.54,61024.03343782654,8.8278,8.8314,8.8278,8.8314,61024.0334
2011-04-25 11:25:00,24.54,24.55,24.53,24.55,117241.37931034484,8.8314,8.835,8.8278,8.835,117241.3793
2011-04-25 11:30:00,24.55,24.55,24.53,24.53,90491.11807732497,8.835,8.835,8.8278,8.8278,90491.1181
2011-04-25 11:35:00,24.53,24.53,24.52,24.53,119540.22988505747,8.8278,8.8278,8.8242,8.8278,119540.2299
2011-04-25 11:40:00,24.53,24.54,24.5,24.54,328317.6593521421,8.8278,8.8314,8.817,8.8314,328317.6594
2011-04-25 11:45:00,24.54,24.54,24.53,24.53,73354.23197492163,8.8314,8.8314,8.8278,8.8278,73354.232
2011-04-25 11:50:00,24.53,24.55,24.53,24.55,75235.10971786834,8.8278,8.835,8.8278,8.835,75235.1097
2011-04-25 11:55:00,24.55,24.56,24.53,24.55,226959.2476489028,8.835,8.8386,8.8278,8.835,226959.2476
2011-04-25 12:00:00,24.55,24.56,24.54,24.54,150261.2330198537,8.835,8.8386,8.8314,8.8314,150261.233
2011-04-25 12:05:00,24.54,24.55,24.53,24.54,79623.82445141066,8.8314,8.835,8.8278,8.8314,79623.8245
2011-04-25 12:10:00,24.54,24.55,24.53,24.54,201880.8777429467,8.8314,8.835,8.8278,8.8314,201880.8777
2011-04-25 12:15:00,24.54,24.54,24.51,24.52,111180.77324973876,8.8314,8.8314,8.8206,8.8242,111180.7732
2011-04-25 12:20:00,24.52,24.53,24.51,24.52,87774.29467084639,8.8242,8.8278,8.8206,8.8242,87774.2947
2011-04-25 12:25:00,24.52,24.52,24.48,24.49,208359.4566353187,8.8242,8.8242,8.8098,8.8134,208359.4566
2011-04-25 12:30:00,24.49,24.5,24.48,24.49,144409.6133751306,8.8134,8.817,8.8098,8.8134,144409.6134
2011-04-25 12:35:00,24.49,24.5,24.48,24.49,65621.73458725182,8.8134,8.817,8.8098,8.8134,65621.7346
2011-04-25 12:40:00,24.5,24.5,24.49,24.5,137931.0344827586,8.817,8.817,8.8134,8.817,137931.0345
2011-04-25 12:45:00,24.5,24.51,24.49,24.5,99686.52037617554,8.817,8.8206,8.8134,8.817,99686.5204
2011-04-25 12:50:00,24.49,24.5,24.48,24.48,124973.87669801465,8.8134,8.817,8.8098,8.8098,124973.8767
2011-04-25 12:55:00,24.49,24.53,24.49,24.53,211912.22570532915,8.8134,8.8278,8.8134,8.8278,211912.2257
2011-04-25 13:00:00,24.53,24.55,24.52,24.54,75862.06896551723,8.8278,8.835,8.8242,8.8314,75862.069
2011-04-25 13:05:00,24.54,24.55,24.54,24.55,24451.41065830721,8.8314,8.835,8.8314,8.835,24451.4107
2011-04-25 13:10:00,24.55,24.55,24.54,24.54,44932.07941483804,8.835,8.835,8.8314,8.8314,44932.0794
2011-04-25 13:15:00,24.54,24.55,24.54,24.55,78996.86520376176,8.8314,8.835,8.8314,8.835,78996.8652
2011-04-25 13:20:00,24.55,24.55,24.55,24.55,47021.94357366771,8.835,8.835,8.835,8.835,47021.9436
2011-04-25 13:25:00,24.55,24.57,24.55,24.56,130198.53709508882,8.835,8.8422,8.835,8.8386,130198.5371
2011-04-25 13:30:00,24.55,24.56,24.52,24.53,229676.07105538136,8.835,8.8386,8.8242,8.8278,229676.0711
2011-04-25 13:35:00,24.53,24.55,24.53,24.53,90700.10449320794,8.8278,8.835,8.8278,8.8278,90700.1045
2011-04-25 13:40:00,24.52,24.56,24.52,24.55,79414.83803552769,8.8242,8.8386,8.8242,8.835,79414.838
2011-04-25 13:45:00,24.54,24.55,24.54,24.54,49738.76698014629,8.8314,8.835,8.8314,8.8314,49738.767
2011-04-25 13:50:00,24.55,24.55,24.54,24.55,25705.329153605016,8.835,8.835,8.8314,8.835,25705.3292
2011-04-25 13:55:00,24.54,24.55,24.53,24.54,109090.90909090907,8.8314,8.835,8.8278,8.8314,109090.9091
2011-04-25 14:00:00,24.54,24.57,24.53,24.57,123510.97178683383,8.8314,8.8422,8.8278,8.8422,123510.9718
2011-04-25 14:05:00,24.57,24.57,24.54,24.54,43678.16091954023,8.8422,8.8422,8.8314,8.8314,43678.1609
2011-04-25 14:10:00,24.54,24.55,24.52,24.53,152351.09717868338,8.8314,8.835,8.8242,8.8278,152351.0972
2011-04-25 14:15:00,24.53,24.55,24.52,24.55,137931.0344827586,8.8278,8.835,8.8242,8.835,137931.0345
2011-04-25 14:20:00,24.54,24.55,24.48,24.51,224242.42424242423,8.8314,8.835,8.8098,8.8206,224242.4242
2011-04-25 14:25:00,24.51,24.53,24.51,24.53,50365.72622779519,8.8206,8.8278,8.8206,8.8278,50365.7262
2011-04-25 14:30:00,24.53,24.57,24.53,24.57,92998.9550679206,8.8278,8.8422,8.8278,8.8422,92998.9551
2011-04-25 14:35:00,24.57,24.57,24.55,24.55,96342.73772204808,8.8422,8.8422,8.835,8.835,96342.7377
2011-04-25 14:40:00,24.56,24.56,24.54,24.54,106792.05851619644,8.8386,8.8386,8.8314,8.8314,106792.0585
2011-04-25 14:45:00,24.54,24.55,24.52,24.54,210449.3207941484,8.8314,8.835,8.8242,8.8314,210449.3208
2011-04-25 14:50:00,24.55,24.56,24.54,24.55,56635.31870428422,8.835,8.8386,8.8314,8.835,56635.3187
2011-04-25 14:55:00,24.55,24.57,24.55,24.57,91118.07732497388,8.835,8.8422,8.835,8.8422,91118.0773
2011-04-25 15:00:00,24.57,24.57,24.55,24.55,134796.2382445141,8.8422,8.8422,8.835,8.835,134796.2382
2011-04-25 15:05:00,24.55,24.56,24.55,24.55,105538.14002089865,8.835,8.8386,8.835,8.835,105538.14
2011-04-25 15:10:00,24.55,24.55,24.53,24.54,130198.53709508882,8.835,8.835,8.8278,8.8314,130198.5371
2011-04-25 15:15:00,24.54,24.55,24.52,24.54,189550.6792058516,8.8314,8.835,8.8242,8.8314,189550.6792
2011-04-25 15:20:00,24.54,24.55,24.53,24.54,128944.618599791,8.8314,8.835,8.8278,8.8314,128944.6186
2011-04-25 15:25:00,24.54,24.55,24.53,24.53,143782.6541274817,8.8314,8.835,8.8278,8.8278,143782.6541
2011-04-25 15:30:00,24.53,24.53,24.5,24.53,429467.0846394984,8.8278,8.8278,8.817,8.8278,429467.0846
2011-04-25 15:35:00,24.53,24.55,24.53,24.55,134378.26541274818,8.8278,8.835,8.8278,8.835,134378.2654
2011-04-25 15:40:00,24.55,24.56,24.54,24.56,208777.42946708464,8.835,8.8386,8.8314,8.8386,208777.4295
2011-04-25 15:45:00,24.56,24.56,24.53,24.54,227795.19331243468,8.8386,8.8386,8.8278,8.8314,227795.1933
2011-04-25 15:50:00,24.54,24.55,24.52,24.53,342528.7356321839,8.8314,8.835,8.8242,8.8278,342528.7356
2011-04-25 15:55:00,24.53,24.55,24.53,24.55,480459.7701149425,8.8278,8.835,8.8278,8.835,480459.7701
2011-04-26 09:30:00,24.48,24.59,24.48,24.52,465203.7617554859,8.8098,8.8494,8.8098,8.8242,465203.7618
2011-04-26 09:35:00,24.52,24.59,24.49,24.59,200000.0,8.8242,8.8494,8.8134,8.8494,200000.0
2011-04-26 09:40:00,24.59,24.61,24.54,24.57,154231.97492163008,8.8494,8.8566,8.8314,8.8422,154231.9749
2011-04-26 09:45:00,24.57,24.58,24.54,24.56,132915.3605015674,8.8422,8.8458,8.8314,8.8386,132915.3605
2011-04-26 09:50:00,24.55,24.57,24.5,24.52,234900.7314524556,8.835,8.8422,8.817,8.8242,234900.7315
2011-04-26 09:55:00,24.51,24.51,24.43,24.45,537931.0344827586,8.8206,8.8206,8.7919,8.7991,537931.0345
2011-04-26 10:00:00,24.46,24.48,24.43,24.44,242633.22884012532,8.8027,8.8098,8.7919,8.7955,242633.2288
2011-04-26 10:05:00,24.44,24.48,24.43,24.45,261442.00626959247,8.7955,8.8098,8.7919,8.7991,261442.0063
2011-04-26 10:10:00,24.46,24.47,24.45,24.45,171159.87460815045,8.8027,8.8063,8.7991,8.7991,171159.8746
2011-04-26 10:15:00,24.45,24.45,24.4,24.42,386206.8965517241,8.7991,8.7991,8.7811,8.7883,386206.8966
2011-04-26 10:20:00,24.42,24.45,24.41,24.42,191640.5433646813,8.7883,8.7991,8.7847,8.7883,191640.5434
2011-04-26 10:25:00,24.42,24.43,24.4,24.41,183908.0459770115,8.7883,8.7919,8.7811,8.7847,183908.046
2011-04-26 10:30:00,24.4,24.45,24.4,24.45,166562.17345872518,8.7811,8.7991,8.7811,8.7991,166562.1735
2011-04-26 10:35:00,24.45,24.47,24.45,24.46,185997.9101358412,8.7991,8.8063,8.7991,8.8027,185997.9101
2011-04-26 10:40:00,24.46,24.51,24.46,24.5,612539.184952978,8.8027,8.8206,8.8027,8.817,612539.185
2011-04-26 10:45:00,24.5,24.55,24.5,24.52,601462.9049111807,8.817,8.835,8.817,8.8242,601462.9049
2011-04-26 10:50:00,24.52,24.53,24.5,24.51,165517.24137931035,8.8242,8.8278,8.817,8.8206,165517.2414
2011-04-26 10:55:00,24.51,24.54,24.5,24.54,104911.18077324974,8.8206,8.8314,8.817,8.8314,104911.1808
2011-04-26 11:00:00,24.54,24.56,24.54,24.54,203552.76907001043,8.8314,8.8386,8.8314,8.8314,203552.7691
2011-04-26 11:05:00,24.54,24.59,24.54,24.56,222152.5600835945,8.8314,8.8494,8.8314,8.8386,222152.5601
2011-04-26 11:10:00,24.56,24.63,24.56,24.63,186624.8693834901,8.8386,8.8638,8.8386,8.8638,186624.8694
2011-04-26 11:15:00,24.62,24.64,24.61,24.63,161755.48589341692,8.8602,8.8674,8.8566,8.8638,161755.4859
2011-04-26 11:20:00,24.62,24.63,24.62,24.62,108881.92267502612,8.8602,8.8638,8.8602,8.8602,108881.9227
2011-04-26 11:25:00,24.61,24.63,24.61,24.62,119122.25705329153,8.8566,8.8638,8.8566,8.8602,119122.2571
2011-04-26 11:30:00,24.62,24.66,24.62,24.65,122048.06687565308,8.8602,8.8746,8.8602,8.871,122048.0669
2011-04-26 11:35:00,24.65,24.66,24.64,24.64,149007.3145245559,8.871,8.8746,8.8674,8.8674,149007.3145
2011-04-26 11:40:00,24.64,24.64,24.61,24.63,112434.69174503656,8.8674,8.8674,8.8566,8.8638,112434.6917
2011-04-26 11:45:00,24.63,24.64,24.61,24.61,140856.84430512018,8.8638,8.8674,8.8566,8.8566,140856.8443
2011-04-26 11:50:00,24.61,24.64,24.61,24.64,120585.16196447233,8.8566,8.8674,8.8566,8.8674,120585.162
2011-04-26 11:55:00,24.64,24.64,24.63,24.64,106792.05851619644,8.8674,8.8674,8.8638,8.8674,106792.0585
2011-04-26 12:00:00,24.64,24.64,24.6,24.62,215673.98119122256,8.8674,8.8674,8.853,8.8602,215673.9812
2011-04-26 12:05:00,24.62,24.65,24.62,24.64,110971.7868338558,8.8602,8.871,8.8602,8.8674,110971.7868
2011-04-26 12:10:00,24.64,24.65,24.63,24.64,243678.1609195402,8.8674,8.871,8.8638,8.8674,243678.1609
2011-04-26 12:15:00,24.64,24.66,24.64,24.64,94043.88714733542,8.8674,8.8746,8.8674,8.8674,94043.8871
2011-04-26 12:20:00,24.64,24.66,24.64,24.65,200835.94566353183,8.8674,8.8746,8.8674,8.871,200835.9457
2011-04-26 12:25:00,24.65,24.65,24.64,24.65,85893.41692789969,8.871,8.871,8.8674,8.871,85893.4169
2011-04-26 12:30:00,24.64,24.66,24.64,24.65,36572.62277951933,8.8674,8.8746,8.8674,8.871,36572.6228
2011-04-26 12:35:00,24.65,24.66,24.65,24.66,51201.67189132706,8.871,8.8746,8.871,8.8746,51201.6719
2011-04-26 12:40:00,24.66,24.66,24.65,24.65,143782.6541274817,8.8746,8.8746,8.871,8.871,143782.6541
2011-04-26 12:45:00,24.66,24.66,24.64,24.65,129780.56426332289,8.8746,8.8746,8.8674,8.871,129780.5643
2011-04-26 12:50:00,24.65,24.66,24.65,24.66,44305.12016718913,8.871,8.8746,8.871,8.8746,44305.1202
2011-04-26 12:55:00,24.66,24.66,24.66,24.66,62904.91118077325,8.8746,8.8746,8.8746,8.8746,62904.9112
2011-04-26 13:00:00,24.66,24.66,24.64,24.65,244723.09299895505,8.8746,8.8746,8.8674,8.871,244723.093
2011-04-26 13:05:00,24.65,24.66,24.64,24.64,63949.843260188085,8.871,8.8746,8.8674,8.8674,63949.8433
2011-04-26 13:10:00,24.64,24.66,24.64,24.66,51619.644723093,8.8674,8.8746,8.8674,8.8746,51619.6447
2011-04-26 13:15:00,24.66,24.66,24.65,24.66,91954.02298850576,8.8746,8.8746,8.871,8.8746,91954.023
2011-04-26 13:20:00,24.66,24.69,24.66,24.67,193103.4482758621,8.8746,8.8854,8.8746,8.8782,193103.4483
2011-04-26 13:25:00,24.68,24.69,24.67,24.68,98641.5882967607,8.8818,8.8854,8.8782,8.8818,98641.5883
2011-04-26 13:30:00,24.68,24.69,24.67,24.68,124555.90386624869,8.8818,8.8854,8.8782,8.8818,124555.9039
2011-04-26 13:35:00,24.68,24.69,24.68,24.69,47648.90282131661,8.8818,8.8854,8.8818,8.8854,47648.9028
2011-04-26 13:40:00,24.69,24.7,24.68,24.7,89446.18599791013,8.8854,8.889,8.8818,8.889,89446.186
2011-04-26 13:45:00,24.7,24.71,24.7,24.7,49738.76698014629,8.889,8.8926,8.889,8.889,49738.767
2011-04-26 13:50:00,24.7,24.71,24.7,24.71,190177.6384535005,8.889,8.8926,8.889,8.8926,190177.6385
2011-04-26 13:55:00,24.71,24.71,24.71,24.71,30094.04388714733,8.8926,8.8926,8.8926,8.8926,30094.0439
2011-04-26 14:00:00,24.71,24.72,24.71,24.71,77324.97387669802,8.8926,8.8962,8.8926,8.8926,77324.9739
2011-04-26 14:05:00,24.71,24.72,24.71,24.72,104702.19435736677,8.8926,8.8962,8.8926,8.8962,104702.1944
2011-04-26 14:10:00,24.71,24.72,24.71,24.72,49111.807732497386,8.8926,8.8962,8.8926,8.8962,49111.8077
2011-04-26 14:15:00,24.71,24.73,24.71,24.73,93207.94148380354,8.8926,8.8998,8.8926,8.8998,93207.9415
2011-04-26 14:20:00,24.73,24.74,24.72,24.74,108463.94984326018,8.8998,8.9034,8.8962,8.9034,108463.9498
2011-04-26 14:25:00,24.74,24.74,24.74,24.74,78160.91954022988,8.9034,8.9034,8.9034,8.9034,78160.9195
2011-04-26 14:30:00,24.74,24.75,24.72,24.75,93416.92789968652,8.9034,8.907,8.8962,8.907,93416.9279
2011-04-26 14:35:00,24.75,24.75,24.73,24.74,56426.33228840125,8.907,8.907,8.8998,8.9034,56426.3323
2011-04-26 14:40:00,24.74,24.77,24.74,24.76,176384.53500522466,8.9034,8.9142,8.9034,8.9106,176384.535
2011-04-26 14:45:00,24.76,24.77,24.75,24.77,98641.5882967607,8.9106,8.9142,8.907,8.9142,98641.5883
2011-04-26 14:50:00,24.77,24.78,24.76,24.77,89655.1724137931,8.9142,8.9178,8.9106,8.9142,89655.1724
2011-04-26 14:55:00,24.77,24.78,24.77,24.78,115987.46081504702,8.9142,8.9178,8.9142,8.9178,115987.4608
2011-04-26 15:00:00,24.78,24.8,24.78,24.79,116196.44723093,8.9178,8.925,8.9178,8.9214,116196.4472
2011-04-26 15:05:00,24.79,24.81,24.79,24.8,136886.10240334377,8.9214,8.9286,8.9214,8.925,136886.1024
2011-04-26 15:10:00,24.8,24.81,24.79,24.8,173040.75235109718,8.925,8.9286,8.9214,8.925,173040.7524
2011-04-26 15:15:00,24.8,24.8,24.77,24.78,161755.48589341692,8.925,8.925,8.9142,8.9178,161755.4859
2011-04-26 15:20:00,24.78,24.78,24.77,24.78,246812.95715778472,8.9178,8.9178,8.9142,8.9178,246812.9572
2011-04-26 15:25:00,24.78,24.78,24.76,24.76,180982.23615465,8.9178,8.9178,8.9106,8.9106,180982.2362
2011-04-26 15:30:00,24.76,24.77,24.76,24.77,204179.7283176593,8.9106,8.9142,8.9106,8.9142,204179.7283
2011-04-26 15:35:00,24.76,24.77,24.73,24.74,394775.3396029258,8.9106,8.9142,8.8998,8.9034,394775.3396
2011-04-26 15:40:00,24.74,24.74,24.7,24.72,475862.0689655172,8.9034,8.9034,8.889,8.8962,475862.069
2011-04-26 15:45:00,24.72,24.74,24.72,24.74,234900.7314524556,8.8962,8.9034,8.8962,8.9034,234900.7315
2011-04-26 15:50:00,24.74,24.76,24.73,24.75,234064.7857889237,8.9034,8.9106,8.8998,8.907,234064.7858
2011-04-26 15:55:00,24.76,24.77,24.73,24.76,638662.486938349,8.9106,8.9142,8.8998,8.9106,638662.4869
2011-04-27 09:30:00,24.77,24.8,24.69,24.72,438662.486938349,8.9142,8.925,8.8854,8.8962,438662.4869
2011-04-27 09:35:00,24.72,24.77,24.7,24.72,258307.210031348,8.8962,8.9142,8.889,8.8962,258307.21
2011-04-27 09:40:00,24.72,24.77,24.72,24.76,100104.49320794149,8.8962,8.9142,8.8962,8.9106,100104.4932
2011-04-27 09:45:00,24.75,24.82,24.75,24.82,102821.31661442008,8.907,8.9322,8.907,8.9322,102821.3166
2011-04-27 09:50:00,24.82,24.82,24.79,24.8,207314.52455590383,8.9322,8.9322,8.9214,8.925,207314.5246
2011-04-27 09:55:00,24.8,24.81,24.77,24.8,159247.64890282133,8.925,8.9286,8.9142,8.925,159247.6489
2011-04-27 10:00:00,24.8,24.85,24.8,24.84,167398.11912225705,8.925,8.943,8.925,8.9394,167398.1191
2011-04-27 10:05:00,24.85,24.87,24.84,24.86,239916.4054336468,8.943,8.9502,8.9394,8.9466,239916.4054
2011-04-27 10:10:00,24.87,24.88,24.85,24.86,328317.6593521421,8.9502,8.9538,8.943,8.9466,328317.6594
2011-04-27 10:15:00,24.86,24.87,24.84,24.84,187669.8014629049,8.9466,8.9502,8.9394,8.9394,187669.8015
2011-04-27 10:20:00,24.84,24.87,24.83,24.87,206478.578892372,8.9394,8.9502,8.9358,8.9502,206478.5789
2011-04-27 10:25:00,24.87,24.88,24.87,24.87,106374.08568443052,8.9502,8.9538,8.9502,8.9502,106374.0857
2011-04-27 10:30:00,24.87,24.88,24.86,24.87,74817.1368861024,8.9502,8.9538,8.9466,8.9502,74817.1369
2011-04-27 10:35:00,24.87,24.88,24.86,24.88,71055.38140020898,8.9502,8.9538,8.9466,8.9538,71055.3814
2011-04-27 10:40:00,24.88,24.91,24.88,24.89,260188.08777429463,8.9538,8.9646,8.9538,8.9574,260188.0878
2011-04-27 10:45:00,24.89,24.9,24.83,24.84,165726.22779519332,8.9574,8.961,8.9358,8.9394,165726.2278
2011-04-27 10:50:00,24.84,24.85,24.82,24.84,94043.88714733542,8.9394,8.943,8.9322,8.9394,94043.8871
2011-04-27 10:55:00,24.84,24.84,24.82,24.82,131243.46917450364,8.9394,8.9394,8.9322,8.9322,131243.4692
2011-04-27 11:00:00,24.83,24.85,24.82,24.83,139393.9393939394,8.9358,8.943,8.9322,8.9358,139393.9394
2011-04-27 11:05:00,24.83,24.84,24.82,24.82,119540.22988505747,8.9358,8.9394,8.9322,8.9322,119540.2299
2011-04-27 11:10:00,24.82,24.85,24.82,24.85,90073.14524555903,8.9322,8.943,8.9322,8.943,90073.1452
2011-04-27 11:15:00,24.85,24.87,24.85,24.87,66039.70741901777,8.943,8.9502,8.943,8.9502,66039.7074
2011-04-27 11:20:00,24.87,24.87,24.84,24.85,119331.2434691745,8.9502,8.9502,8.9394,8.943,119331.2435
2011-04-27 11:25:00,24.85,24.86,24.84,24.86,484430.5120167189,8.943,8.9466,8.9394,8.9466,484430.512
2011-04-27 11:30:00,24.86,24.86,24.84,24.85,84848.48484848485,8.9466,8.9466,8.9394,8.943,84848.4848
2011-04-27 11:35:00,24.84,24.86,24.84,24.86,268129.5715778474,8.9394,8.9466,8.9394,8.9466,268129.5716
2011-04-27 11:40:00,24.86,24.86,24.81,24.82,740438.8714733542,8.9466,8.9466,8.9286,8.9322,740438.8715
2011-04-27 11:45:00,24.82,24.86,24.82,24.85,91954.02298850576,8.9322,8.9466,8.9322,8.943,91954.023
2011-04-27 11:50:00,24.86,24.89,24.86,24.86,253500.5224660397,8.9466,8.9574,8.9466,8.9466,253500.5225
2011-04-27 11:55:00,24.86,24.87,24.82,24.82,138975.96656217345,8.9466,8.9502,8.9322,8.9322,138975.9666
2011-04-27 12:00:00,24.83,24.83,24.81,24.81,263949.84326018806,8.9358,8.9358,8.9286,8.9286,263949.8433
2011-04-27 12:05:00,24.81,24.81,24.8,24.81,121212.1212121212,8.9286,8.9286,8.925,8.9286,121212.1212
2011-04-27 12:10:00,24.81,24.82,24.8,24.82,80041.7972831766,8.9286,8.9322,8.925,8.9322,80041.7973
2011-04-27 12:15:00,24.82,24.82,24.81,24.82,40543.36468129572,8.9322,8.9322,8.9286,8.9322,40543.3647
2011-04-27 12:20:00,24.82,24.82,24.8,24.81,115151.51515151517,8.9322,8.9322,8.925,8.9286,115151.5152
2011-04-27 12:25:00,24.81,24.82,24.8,24.81,165726.22779519332,8.9286,8.9322,8.925,8.9286,165726.2278
2011-04-27 12:30:00,24.81,24.82,24.8,24.81,159665.62173458724,8.9286,8.9322,8.925,8.9286,159665.6217
2011-04-27 12:35:00,24.81,24.82,24.78,24.82,390386.62486938346,8.9286,8.9322,8.9178,8.9322,390386.6249
2011-04-27 12:40:00,24.82,24.87,24.82,24.86,268756.5308254964,8.9322,8.9502,8.9322,8.9466,268756.5308
2011-04-27 12:45:00,24.87,24.88,24.86,24.87,95088.81922675026,8.9502,8.9538,8.9466,8.9502,95088.8192
2011-04-27 12:50:00,24.87,24.88,24.87,24.87,73563.2183908046,8.9502,8.9538,8.9502,8.9502,73563.2184
2011-04-27 12:55:00,24.88,24.88,24.87,24.87,48066.87565308255,8.9538,8.9538,8.9502,8.9502,48066.8757
2011-04-27 13:00:00,24.88,24.89,24.87,24.89,152351.09717868338,8.9538,8.9574,8.9502,8.9574,152351.0972
2011-04-27 13:05:00,24.89,24.9,24.86,24.89,231347.9623824452,8.9574,8.961,8.9466,8.9574,231347.9624
2011-04-27 13:10:00,24.89,24.91,24.88,24.91,81504.70219435736,8.9574,8.9646,8.9538,8.9646,81504.7022
2011-04-27 13:15:00,24.91,24.93,24.9,24.92,103866.2486938349,8.9646,8.9718,8.961,8.9682,103866.2487
2011-04-27 13:20:00,24.92,24.93,24.91,24.92,72727.27272727272,8.9682,8.9718,8.9646,8.9682,72727.2727
2011-04-27 13:25:00,24.93,24.93,24.9,24.91,209404.3887147336,8.9718,8.9718,8.961,8.9646,209404.3887
2011-04-27 13:30:00,24.91,24.92,24.91,24.91,61859.97910135841,8.9646,8.9682,8.9646,8.9646,61859.9791
2011-04-27 13:35:00,24.9,24.92,24.9,24.9,81295.71577847439,8.961,8.9682,8.961,8.961,81295.7158
2011-04-27 13:40:00,24.9,24.92,24.89,24.91,140856.84430512018,8.961,8.9682,8.9574,8.9646,140856.8443
2011-04-27 13:45:00,24.91,24.91,24.88,24.89,151515.15151515152,8.9646,8.9646,8.9538,8.9574,151515.1515
2011-04-27 13:50:00,24.89,24.9,24.88,24.89,121212.1212121212,8.9574,8.961,8.9538,8.9574,121212.1212
2011-04-27 13:55:00,24.88,24.89,24.88,24.88,67293.62591431556,8.9538,8.9574,8.9538,8.9538,67293.6259
2011-04-27 14:00:00,24.88,24.89,24.88,24.88,154231.97492163008,8.9538,8.9574,8.9538,8.9538,154231.9749
2011-04-27 14:05:00,24.88,24.89,24.86,24.87,185161.9644723093,8.9538,8.9574,8.9466,8.9502,185161.9645
2011-04-27 14:10:00,24.87,24.87,24.86,24.86,94879.83281086729,8.9502,8.9502,8.9466,8.9466,94879.8328
2011-04-27 14:15:00,24.86,24.88,24.85,24.87,187042.842215256,8.9466,8.9538,8.943,8.9502,187042.8422
2011-04-27 14:20:00,24.87,24.88,24.86,24.86,129153.60501567398,8.9502,8.9538,8.9466,8.9466,129153.605
2011-04-27 14:25:00,24.86,24.87,24.85,24.86,113688.61024033435,8.9466,8.9502,8.943,8.9466,113688.6102
2011-04-27 14:30:00,24.86,24.87,24.86,24.87,90700.10449320794,8.9466,8.9502,8.9466,8.9502,90700.1045
2011-04-27 14:35:00,24.87,24.88,24.86,24.87,158620.6896551724,8.9502,8.9538,8.9466,8.9502,158620.6897
2011-04-27 14:40:00,24.86,24.88,24.86,24.86,257471.2643678161,8.9466,8.9538,8.9466,8.9466,257471.2644
2011-04-27 14:45:00,24.86,24.87,24.85,24.86,124346.91745036573,8.9466,8.9502,8.943,8.9466,124346.9175
2011-04-27 14:50:00,24.86,24.88,24.85,24.88,45350.05224660397,8.9466,8.9538,8.943,8.9538,45350.0522
2011-04-27 14:55:00,24.88,24.88,24.87,24.88,110135.84117032393,8.9538,8.9538,8.9502,8.9538,110135.8412
2011-04-27 15:00:00,24.88,24.89,24.87,24.88,292998.95506792056,8.9538,8.9574,8.9502,8.9538,292998.9551
2011-04-27 15:05:00,24.88,24.88,24.87,24.88,129362.59143155694,8.9538,8.9538,8.9502,8.9538,129362.5914
2011-04-27 15:10:00,24.87,24.88,24.87,24.88,98014.6290491118,8.9502,8.9538,8.9502,8.9538,98014.629
2011-04-27 15:15:00,24.88,24.9,24.88,24.9,187669.8014629049,8.9538,8.961,8.9538,8.961,187669.8015
2011-04-27 15:20:00,24.9,24.91,24.89,24.91,100104.49320794149,8.961,8.9646,8.9574,8.9646,100104.4932
2011-04-27 15:25:00,24.91,24.93,24.91,24.92,159874.60815047022,8.9646,8.9718,8.9646,8.9682,159874.6082
2011-04-27 15:30:00,24.93,24.97,24.93,24.97,414629.0491118077,8.9718,8.9862,8.9718,8.9862,414629.0491
2011-04-27 15:35:00,24.97,25.0,24.97,25.0,290909.0909090909,8.9862,8.997,8.9862,8.997,290909.0909
2011-04-27 15:40:00,25.0,25.0,24.97,24.98,276907.00104493205,8.997,8.997,8.9862,8.9898,276907.001
2011-04-27 15:45:00,24.99,24.99,24.97,24.98,206060.60606060605,8.9934,8.9934,8.9862,8.9898,206060.6061
2011-04-27 15:50:00,24.98,24.99,24.97,24.97,322675.026123302,8.9898,8.9934,8.9862,8.9862,322675.0261
2011-04-27 15:55:00,24.98,24.98,24.96,24.96,549216.3009404389,8.9898,8.9898,8.9826,8.9826,549216.3009
2011-04-28 09:30:00,24.88,24.96,24.86,24.87,456635.3187042842,8.9538,8.9826,8.9466,8.9502,456635.3187
2011-04-28 09:35:00,24.87,24.9,24.86,24.86,196029.2580982236,8.9502,8.961,8.9466,8.9466,196029.2581
2011-04-28 09:40:00,24.87,24.87,24.85,24.87,217345.8725182863,8.9502,8.9502,8.943,8.9502,217345.8725
2011-04-28 09:45:00,24.86,24.9,24.85,24.87,203134.7962382445,8.9466,8.961,8.943,8.9502,203134.7962
2011-04-28 09:50:00,24.86,24.88,24.86,24.87,200626.9592476489,8.9466,8.9538,8.9466,8.9502,200626.9592
2011-04-28 09:55:00,24.86,24.87,24.86,24.86,303657.262277952,8.9466,8.9502,8.9466,8.9466,303657.2623
2011-04-28 10:00:00,24.86,24.87,24.85,24.86,681713.6886102404,8.9466,8.9502,8.943,8.9466,681713.6886
2011-04-28 10:05:00,24.86,24.89,24.85,24.89,266666.6666666667,8.9466,8.9574,8.943,8.9574,266666.6667
2011-04-28 10:10:00,24.88,24.92,24.88,24.92,163636.36363636362,8.9538,8.9682,8.9538,8.9682,163636.3636
2011-04-28 10:15:00,24.92,24.93,24.92,24.93,88819.22675026122,8.9682,8.9718,8.9682,8.9718,88819.2268
2011-04-28 10:20:00,24.93,24.93,24.92,24.92,151097.17868338557,8.9718,8.9718,8.9682,8.9682,151097.1787
2011-04-28 10:25:00,24.92,24.92,24.89,24.89,98432.60188087774,8.9682,8.9682,8.9574,8.9574,98432.6019
2011-04-28 10:30:00,24.89,24.9,24.87,24.9,118913.27063740855,8.9574,8.961,8.9502,8.961,118913.2706
2011-04-28 10:35:00,24.9,24.92,24.9,24.91,86520.37617554859,8.961,8.9682,8.961,8.9646,86520.3762
2011-04-28 10:40:00,24.92,24.93,24.91,24.93,121421.10762800416,8.9682,8.9718,8.9646,8.9718,121421.1076
2011-04-28 10:45:00,24.93,24.93,24.91,24.93,111598.7460815047,8.9718,8.9718,8.9646,8.9718,111598.7461
2011-04-28 10:50:00,24.93,24.93,24.93,24.93,59143.15569487983,8.9718,8.9718,8.9718,8.9718,59143.1557
2011-04-28 10:55:00,24.93,24.99,24.93,24.97,213375.1306165099,8.9718,8.9934,8.9718,8.9862,213375.1306
2011-04-28 11:00:00,24.97,24.97,24.93,24.94,171995.82027168234,8.9862,8.9862,8.9718,8.9754,171995.8203
2011-04-28 11:05:00,24.94,24.95,24.93,24.93,117032.39289446184,8.9754,8.979,8.9718,8.9718,117032.3929
2011-04-28 11:10:00,24.93,24.95,24.93,24.95,104911.18077324974,8.9718,8.979,8.9718,8.979,104911.1808
2011-04-28 11:15:00,24.95,24.96,24.94,24.95,134378.26541274818,8.979,8.9826,8.9754,8.979,134378.2654
2011-04-28 11:20:00,24.95,24.95,24.93,24.94,61650.992685475445,8.979,8.979,8.9718,8.9754,61650.9927
2011-04-28 11:25:00,24.94,24.96,24.94,24.94,132915.3605015674,8.9754,8.9826,8.9754,8.9754,132915.3605
2011-04-28 11:30:00,24.94,24.96,24.93,24.96,92371.99582027168,8.9754,8.9826,8.9718,8.9826,92371.9958
2011-04-28 11:35:00,24.96,24.96,24.95,24.95,106165.09926854754,8.9826,8.9826,8.979,8.979,106165.0993
2011-04-28 11:40:00,24.95,24.96,24.95,24.95,35945.66353187043,8.979,8.9826,8.979,8.979,35945.6635
2011-04-28 11:45:00,24.95,24.96,24.95,24.95,91327.06374085684,8.979,8.9826,8.979,8.979,91327.0637
2011-04-28 11:50:00,24.96,24.97,24.95,24.97,114733.5423197492,8.9826,8.9862,8.979,8.9862,114733.5423
2011-04-28 11:55:00,24.97,24.97,24.96,24.96,87356.32183908045,8.9862,8.9862,8.9826,8.9826,87356.3218
2011-04-28 12:00:00,24.96,24.97,24.95,24.95,121003.13479623824,8.9826,8.9862,8.979,8.979,121003.1348
2011-04-28 12:05:00,24.96,24.96,24.94,24.96,57680.250783699055,8.9826,8.9826,8.9754,8.9826,57680.2508
2011-04-28 12:10:00,24.96,24.97,24.95,24.97,80459.77011494253,8.9826,8.9862,8.979,8.9862,80459.7701
2011-04-28 12:15:00,24.97,24.97,24.95,24.96,105956.11285266458,8.9862,8.9862,8.979,8.9826,105956.1129
2011-04-28 12:20:00,24.96,24.96,24.95,24.96,71891.32706374086,8.9826,8.9826,8.979,8.9826,71891.3271
2011-04-28 12:25:00,24.96,24.97,24.95,24.96,68129.57157784744,8.9826,8.9862,8.979,8.9826,68129.5716
2011-04-28 12:30:00,24.96,24.97,24.95,24.96,125600.83594566352,8.9826,8.9862,8.979,8.9826,125600.8359
2011-04-28 12:35:00,24.95,24.97,24.95,24.96,82340.64785788923,8.979,8.9862,8.979,8.9826,82340.6479
2011-04-28 12:40:00,24.96,24.97,24.96,24.97,78160.91954022988,8.9826,8.9862,8.9826,8.9862,78160.9195
2011-04-28 12:45:00,24.97,24.97,24.95,24.95,90700.10449320794,8.9862,8.9862,8.979,8.979,90700.1045
2011-04-28 12:50:00,24.95,24.95,24.93,24.94,124973.87669801465,8.979,8.979,8.9718,8.9754,124973.8767
2011-04-28 12:55:00,24.94,24.96,24.94,24.95,56217.345872518286,8.9754,8.9826,8.9754,8.979,56217.3459
2011-04-28 13:00:00,24.95,24.97,24.95,24.96,144409.6133751306,8.979,8.9862,8.979,8.9826,144409.6134
2011-04-28 13:05:00,24.96,24.97,24.96,24.97,76280.04179728318,8.9826,8.9862,8.9826,8.9862,76280.0418
2011-04-28 13:10:00,24.97,24.98,24.96,24.97,61859.97910135841,8.9862,8.9898,8.9826,8.9862,61859.9791
2011-04-28 13:15:00,24.97,24.97,24.94,24.94,104075.23510971786,8.9862,8.9862,8.9754,8.9754,104075.2351
2011-04-28 13:20:00,24.95,24.96,24.94,24.96,70010.44932079414,8.979,8.9826,8.9754,8.9826,70010.4493
2011-04-28 13:25:00,24.96,24.99,24.96,24.99,139393.9393939394,8.9826,8.9934,8.9826,8.9934,139393.9394
2011-04-28 13:30:00,24.99,25.0,24.98,25.0,136259.14315569488,8.9934,8.997,8.9898,8.997,136259.1432
2011-04-28 13:35:00,25.0,25.03,25.0,25.03,307001.0449320794,8.997,9.0078,8.997,9.0078,307001.0449
2011-04-28 13:40:00,25.03,25.03,25.01,25.03,65412.74817136886,9.0078,9.0078,9.0006,9.0078,65412.7482
2011-04-28 13:45:00,25.03,25.03,25.02,25.02,108045.97701149424,9.0078,9.0078,9.0042,9.0042,108045.977
2011-04-28 13:50:00,25.02,25.05,25.02,25.04,107210.03134796236,9.0042,9.015,9.0042,9.0114,107210.0313
2011-04-28 13:55:00,25.04,25.05,25.02,25.02,128317.6593521421,9.0114,9.015,9.0042,9.0042,128317.6594
2011-04-28 14:00:00,25.02,25.03,25.02,25.03,159038.66248693835,9.0042,9.0078,9.0042,9.0078,159038.6625
2011-04-28 14:05:00,25.03,25.04,25.02,25.04,72936.2591431557,9.0078,9.0114,9.0042,9.0114,72936.2591
2011-04-28 14:10:00,25.03,25.04,25.02,25.02,96342.73772204808,9.0078,9.0114,9.0042,9.0042,96342.7377
2011-04-28 14:15:00,25.02,25.03,25.02,25.02,151306.16509926855,9.0042,9.0078,9.0042,9.0042,151306.1651
2011-04-28 14:20:00,25.03,25.03,25.01,25.01,62277.95193312434,9.0078,9.0078,9.0006,9.0006,62277.9519
2011-04-28 14:25:00,25.02,25.02,25.01,25.02,77742.94670846395,9.0042,9.0042,9.0006,9.0042,77742.9467
2011-04-28 14:30:00,25.01,25.03,25.0,25.03,212539.18495297804,9.0006,9.0078,8.997,9.0078,212539.185
2011-04-28 14:35:00,25.02,25.04,25.02,25.03,201671.89132706373,9.0042,9.0114,9.0042,9.0078,201671.8913
2011-04-28 14:40:00,25.02,25.03,25.01,25.02,85475.44409613375,9.0042,9.0078,9.0006,9.0042,85475.4441
2011-04-28 14:45:00,25.01,25.02,25.0,25.01,49947.75339602926,9.0006,9.0042,8.997,9.0006,49947.7534
2011-04-28 14:50:00,25.01,25.02,25.0,25.02,37826.54127481714,9.0006,9.0042,8.997,9.0042,37826.5413
2011-04-28 14:55:00,25.02,25.03,25.02,25.03,62904.91118077325,9.0042,9.0078,9.0042,9.0078,62904.9112
2011-04-28 15:00:00,25.03,25.03,25.01,25.02,104702.19435736677,9.0078,9.0078,9.0006,9.0042,104702.1944
2011-04-28 15:05:00,25.01,25.02,24.98,24.99,176175.5485893417,9.0006,9.0042,8.9898,8.9934,176175.5486
2011-04-28 15:10:00,24.99,25.0,24.95,24.98,462904.9111807732,8.9934,8.997,8.979,8.9898,462904.9112
2011-04-28 15:15:00,24.98,24.98,24.96,24.96,109090.90909090907,8.9898,8.9898,8.9826,8.9826,109090.9091
2011-04-28 15:20:00,24.96,24.98,24.96,24.97,154649.94775339603,8.9826,8.9898,8.9826,8.9862,154649.9478
2011-04-28 15:25:00,24.97,24.99,24.97,24.97,160083.5945663532,8.9862,8.9934,8.9862,8.9862,160083.5946
2011-04-28 15:30:00,24.97,25.01,24.97,24.98,331661.4420062696,8.9862,9.0006,8.9862,8.9898,331661.442
2011-04-28 15:35:00,24.99,24.99,24.97,24.98,111180.77324973876,8.9934,8.9934,8.9862,8.9898,111180.7732
2011-04-28 15:40:00,24.98,25.01,24.97,25.0,142946.70846394985,8.9898,9.0006,8.9862,8.997,142946.7085
2011-04-28 15:45:00,25.0,25.01,24.98,25.01,219017.76384535004,8.997,9.0006,8.9898,9.0006,219017.7638
2011-04-28 15:50:00,25.01,25.01,25.0,25.01,177847.43991640542,9.0006,9.0006,8.997,9.0006,177847.4399
2011-04-28 15:55:00,25.01,25.02,25.0,25.01,584952.9780564263,9.0006,9.0042,8.997,9.0006,584952.9781
2011-04-29 09:30:00,25.04,25.06,24.85,24.99,302821.31661442004,9.0114,9.0186,8.943,8.9934,302821.3166
2011-04-29 09:35:00,24.99,25.0,24.92,24.98,169278.99686520375,8.9934,8.997,8.9682,8.9898,169278.9969
2011-04-29 09:40:00,24.98,25.0,24.86,24.86,135005.22466039707,8.9898,8.997,8.9466,8.9466,135005.2247
2011-04-29 09:45:00,24.86,24.9,24.83,24.86,236781.6091954023,8.9466,8.961,8.9358,8.9466,236781.6092
2011-04-29 09:50:00,24.86,24.93,24.86,24.88,165726.22779519332,8.9466,8.9718,8.9466,8.9538,165726.2278
2011-04-29 09:55:00,24.88,24.88,24.86,24.87,74399.16405433646,8.9538,8.9538,8.9466,8.9502,74399.1641
2011-04-29 10:00:00,24.87,24.91,24.87,24.91,89237.19958202717,8.9502,8.9646,8.9502,8.9646,89237.1996
2011-04-29 10:05:00,24.91,24.95,24.91,24.94,94670.84639498431,8.9646,8.979,8.9646,8.9754,94670.8464
2011-04-29 10:10:00,24.95,24.97,24.95,24.95,82131.66144200627,8.979,8.9862,8.979,8.979,82131.6614
2011-04-29 10:15:00,24.96,24.96,24.93,24.95,97387.66980146292,8.9826,8.9826,8.9718,8.979,97387.6698
2011-04-29 10:20:00,24.95,24.96,24.9,24.9,115360.50156739813,8.979,8.9826,8.961,8.961,115360.5016
2011-04-29 10:25:00,24.9,24.92,24.89,24.89,117032.39289446184,8.961,8.9682,8.9574,8.9574,117032.3929
2011-04-29 10:30:00,24.89,24.92,24.89,24.91,99895.50679205851,8.9574,8.9682,8.9574,8.9646,99895.5068
2011-04-29 10:35:00,24.91,24.91,24.87,24.88,178892.37199582026,8.9646,8.9646,8.9502,8.9538,178892.372
2011-04-29 10:40:00,24.88,24.89,24.87,24.89,83594.56635318704,8.9538,8.9574,8.9502,8.9574,83594.5664
2011-04-29 10:45:00,24.89,24.89,24.86,24.86,130825.49634273772,8.9574,8.9574,8.9466,8.9466,130825.4963
2011-04-29 10:50:00,24.86,24.88,24.85,24.86,202925.8098223616,8.9466,8.9538,8.943,8.9466,202925.8098
2011-04-29 10:55:00,24.86,24.86,24.84,24.85,231765.93521421103,8.9466,8.9466,8.9394,8.943,231765.9352
2011-04-29 11:00:00,24.85,24.89,24.85,24.88,97178.68338557992,8.943,8.9574,8.943,8.9538,97178.6834
2011-04-29 11:05:00,24.88,24.9,24.88,24.89,109717.868338558,8.9538,8.961,8.9538,8.9574,109717.8683
2011-04-29 11:10:00,24.89,24.9,24.88,24.88,73354.23197492163,8.9574,8.961,8.9538,8.9538,73354.232
2011-04-29 11:15:00,24.88,24.89,24.88,24.89,72518.28631138976,8.9538,8.9574,8.9538,8.9574,72518.2863
2011-04-29 11:20:00,24.89,24.9,24.89,24.89,128317.6593521421,8.9574,8.961,8.9574,8.9574,128317.6594
2011-04-29 11:25:00,24.89,24.9,24.89,24.9,119958.2027168234,8.9574,8.961,8.9574,8.961,119958.2027
2011-04-29 11:30:00,24.9,24.9,24.88,24.88,248484.84848484848,8.961,8.961,8.9538,8.9538,248484.8485
2011-04-29 11:35:00,24.88,24.89,24.86,24.87,143155.6948798328,8.9538,8.9574,8.9466,8.9502,143155.6949
2011-04-29 11:40:00,24.87,24.87,24.86,24.86,45977.01149425288,8.9502,8.9502,8.9466,8.9466,45977.0115
2011-04-29 11:45:00,24.87,24.89,24.86,24.87,222570.5329153605,8.9502,8.9574,8.9466,8.9502,222570.5329
2011-04-29 11:50:00,24.87,24.89,24.87,24.89,150888.1922675026,8.9502,8.9574,8.9502,8.9574,150888.1923
2011-04-29 11:55:00,24.89,24.89,24.86,24.87,106792.05851619644,8.9574,8.9574,8.9466,8.9502,106792.0585
2011-04-29 12:00:00,24.86,24.88,24.86,24.86,152978.05642633227,8.9466,8.9538,8.9466,8.9466,152978.0564
2011-04-29 12:05:00,24.87,24.88,24.86,24.88,73145.24555903867,8.9502,8.9538,8.9466,8.9538,73145.2456
2011-04-29 12:10:00,24.88,24.88,24.87,24.87,87356.32183908045,8.9538,8.9538,8.9502,8.9502,87356.3218
2011-04-29 12:15:00,24.87,24.87,24.85,24.85,82131.66144200627,8.9502,8.9502,8.943,8.943,82131.6614
2011-04-29 12:20:00,24.86,24.86,24.85,24.85,81295.71577847439,8.9466,8.9466,8.943,8.943,81295.7158
2011-04-29 12:25:00,24.85,24.86,24.85,24.85,117659.35214211076,8.943,8.9466,8.943,8.943,117659.3521
2011-04-29 12:30:00,24.85,24.87,24.85,24.87,151724.13793103446,8.943,8.9502,8.943,8.9502,151724.1379
2011-04-29 12:35:00,24.87,24.87,24.86,24.87,63740.85684430512,8.9502,8.9502,8.9466,8.9502,63740.8568
2011-04-29 12:40:00,24.86,24.88,24.86,24.88,44514.1065830721,8.9466,8.9538,8.9466,8.9538,44514.1066
2011-04-29 12:45:00,24.88,24.88,24.87,24.88,60606.0606060606,8.9538,8.9538,8.9502,8.9538,60606.0606
2011-04-29 12:50:00,24.88,24.88,24.88,24.88,46603.97074190177,8.9538,8.9538,8.9538,8.9538,46603.9707
2011-04-29 12:55:00,24.88,24.88,24.88,24.88,47439.91640543364,8.9538,8.9538,8.9538,8.9538,47439.9164
2011-04-29 13:00:00,24.88,24.9,24.88,24.9,146081.50470219436,8.9538,8.961,8.9538,8.961,146081.5047
2011-04-29 13:05:00,24.9,24.9,24.89,24.89,60397.07419017764,8.961,8.961,8.9574,8.9574,60397.0742
2011-04-29 13:10:00,24.89,24.89,24.89,24.89,33855.799373040754,8.9574,8.9574,8.9574,8.9574,33855.7994
2011-04-29 13:15:00,24.89,24.89,24.88,24.88,36363.63636363636,8.9574,8.9574,8.9538,8.9538,36363.6364
2011-04-29 13:20:00,24.88,24.89,24.88,24.89,60815.04702194357,8.9538,8.9574,8.9538,8.9574,60815.047
2011-04-29 13:25:00,24.89,24.9,24.89,24.9,43469.17450365726,8.9574,8.961,8.9574,8.961,43469.1745
2011-04-29 13:30:00,24.9,24.9,24.89,24.89,26541.274817136884,8.961,8.961,8.9574,8.9574,26541.2748
2011-04-29 13:35:00,24.9,24.9,24.89,24.9,23197.492163009403,8.961,8.961,8.9574,8.961,23197.4922
2011-04-29 13:40:00,24.9,24.91,24.89,24.9,69801.46290491118,8.961,8.9646,8.9574,8.961,69801.4629
2011-04-29 13:45:00,24.9,24.92,24.9,24.91,129362.59143155694,8.961,8.9682,8.961,8.9646,129362.5914
2011-04-29 13:50:00,24.91,24.91,24.91,24.91,44932.07941483804,8.9646,8.9646,8.9646,8.9646,44932.0794
2011-04-29 13:55:00,24.91,24.91,24.91,24.91,27795.19331243469,8.9646,8.9646,8.9646,8.9646,27795.1933
2011-04-29 14:00:00,24.91,24.91,24.91,24.91,69174.50365726228,8.9646,8.9646,8.9646,8.9646,69174.5037
2011-04-29 14:05:00,24.91,24.92,24.91,24.92,82758.62068965517,8.9646,8.9682,8.9646,8.9682,82758.6207
2011-04-29 14:10:00,24.92,24.93,24.92,24.92,65203.76175548589,8.9682,8.9718,8.9682,8.9682,65203.7618
2011-04-29 14:15:00,24.92,24.93,24.91,24.93,86729.36259143155,8.9682,8.9718,8.9646,8.9718,86729.3626
2011-04-29 14:20:00,24.92,24.92,24.91,24.91,53709.50888192267,8.9682,8.9682,8.9646,8.9646,53709.5089
2011-04-29 14:25:00,24.91,24.91,24.91,24.91,42215.25600835946,8.9646,8.9646,8.9646,8.9646,42215.256
2011-04-29 14:30:00,24.91,24.93,24.9,24.93,109717.868338558,8.9646,8.9718,8.961,8.9718,109717.8683
2011-04-29 14:35:00,24.93,24.95,24.93,24.94,94252.87356321838,8.9718,8.979,8.9718,8.9754,94252.8736
2011-04-29 14:40:00,24.94,24.94,24.93,24.93,54545.454545454544,8.9754,8.9754,8.9718,8.9718,54545.4545
2011-04-29 14:45:00,24.94,24.94,24.93,24.93,83803.55276907001,8.9754,8.9754,8.9718,8.9718,83803.5528
2011-04-29 14:50:00,24.93,24.95,24.93,24.93,170741.90177638453,8.9718,8.979,8.9718,8.9718,170741.9018
2011-04-29 14:55:00,24.93,24.93,24.93,24.93,29676.0710553814,8.9718,8.9718,8.9718,8.9718,29676.0711
2011-04-29 15:00:00,24.93,24.95,24.91,24.92,277742.94670846395,8.9718,8.979,8.9646,8.9682,277742.9467
2011-04-29 15:05:00,24.92,24.93,24.91,24.92,118286.31138975966,8.9682,8.9718,8.9646,8.9682,118286.3114
2011-04-29 15:10:00,24.92,24.92,24.89,24.9,182027.1682340648,8.9682,8.9682,8.9574,8.961,182027.1682
2011-04-29 15:15:00,24.9,24.9,24.87,24.88,242215.25600835943,8.961,8.961,8.9502,8.9538,242215.256
2011-04-29 15:20:00,24.88,24.89,24.88,24.89,126436.7816091954,8.9538,8.9574,8.9538,8.9574,126436.7816
2011-04-29 15:25:00,24.89,24.9,24.87,24.9,118913.27063740855,8.9574,8.961,8.9502,8.961,118913.2706
2011-04-29 15:30:00,24.9,24.91,24.89,24.91,108254.9634273772,8.961,8.9646,8.9574,8.9646,108254.9634
2011-04-29 15:35:00,24.91,24.91,24.89,24.89,153396.02925809822,8.9646,8.9646,8.9574,8.9574,153396.0293
2011-04-29 15:40:00,24.89,24.89,24.87,24.89,243469.17450365727,8.9574,8.9574,8.9502,8.9574,243469.1745
2011-04-29 15:45:00,24.89,24.91,24.87,24.9,426541.2748171369,8.9574,8.9646,8.9502,8.961,426541.2748
2011-04-29 15:50:00,24.9,24.9,24.89,24.9,220480.6687565308,8.961,8.961,8.9574,8.961,220480.6688
2011-04-29 15:55:00,24.9,24.91,24.89,24.9,532497.3876698015,8.961,8.9646,8.9574,8.961,532497.3877
2011-05-02 09:30:00,24.99,25.0,24.93,24.96,357157.7847439916,8.9934,8.997,8.9718,8.9826,357157.7847
2011-05-02 09:35:00,24.96,25.03,24.95,24.97,189341.69278996863,8.9826,9.0078,8.979,8.9862,189341.6928
2011-05-02 09:40:00,24.97,25.03,24.97,24.99,101149.42528735632,8.9862,9.0078,8.9862,8.9934,101149.4253
2011-05-02 09:45:00,24.99,25.03,24.99,25.02,146290.49111807733,8.9934,9.0078,8.9934,9.0042,146290.4911
2011-05-02 09:50:00,25.02,25.03,24.99,25.01,228422.1525600836,9.0042,9.0078,8.9934,9.0006,228422.1526
2011-05-02 09:55:00,25.01,25.05,24.99,25.03,229467.0846394984,9.0006,9.015,8.9934,9.0078,229467.0846
2011-05-02 10:00:00,25.04,25.06,25.04,25.04,145036.57262277952,9.0114,9.0186,9.0114,9.0114,145036.5726
2011-05-02 10:05:00,25.04,25.07,25.04,25.05,231974.92163009403,9.0114,9.0222,9.0114,9.015,231974.9216
2011-05-02 10:10:00,25.05,25.06,25.04,25.05,224869.3834900732,9.015,9.0186,9.0114,9.015,224869.3835
2011-05-02 10:15:00,25.05,25.06,25.04,25.06,171368.86102403342,9.015,9.0186,9.0114,9.0186,171368.861
2011-05-02 10:20:00,25.06,25.08,25.05,25.07,184117.03239289444,9.0186,9.0258,9.015,9.0222,184117.0324
2011-05-02 10:25:00,25.07,25.08,25.07,25.08,77951.93312434692,9.0222,9.0258,9.0222,9.0258,77951.9331
2011-05-02 10:30:00,25.08,25.08,25.07,25.08,206687.56530825497,9.0258,9.0258,9.0222,9.0258,206687.5653
2011-05-02 10:35:00,25.07,25.1,25.07,25.09,112643.67816091952,9.0222,9.033,9.0222,9.0294,112643.6782
2011-05-02 10:40:00,25.09,25.09,25.06,25.09,214629.0491118077,9.0294,9.0294,9.0186,9.0294,214629.0491
2011-05-02 10:45:00,25.09,25.1,25.06,25.07,195402.2988505747,9.0294,9.033,9.0186,9.0222,195402.2989
2011-05-02 10:50:00,25.07,25.08,25.05,25.08,112852.6645768025,9.0222,9.0258,9.015,9.0258,112852.6646
2011-05-02 10:55:00,25.08,25.1,25.08,25.1,111598.7460815047,9.0258,9.033,9.0258,9.033,111598.7461
2011-05-02 11:00:00,25.1,25.11,25.1,25.11,164263.32288401254,9.033,9.0366,9.033,9.0366,164263.3229
2011-05-02 11:05:00,25.11,25.12,25.11,25.12,131452.4555903866,9.0366,9.0402,9.0366,9.0402,131452.4556
2011-05-02 11:10:00,25.12,25.15,25.12,25.14,270010.44932079414,9.0402,9.051,9.0402,9.0474,270010.4493
2011-05-02 11:15:00,25.14,25.16,25.14,25.15,137304.07523510972,9.0474,9.0546,9.0474,9.051,137304.0752
2011-05-02 11:20:00,25.15,25.17,25.14,25.16,195193.31243469173,9.051,9.0582,9.0474,9.0546,195193.3124
2011-05-02 11:25:00,25.17,25.18,25.16,25.18,176593.5214211076,9.0582,9.0618,9.0546,9.0618,176593.5214
2011-05-02 11:30:00,25.17,25.2,25.16,25.17,238035.5276907001,9.0582,9.069,9.0546,9.0582,238035.5277
2011-05-02 11:35:00,25.17,25.17,25.15,25.17,143782.6541274817,9.0582,9.0582,9.051,9.0582,143782.6541
2011-05-02 11:40:00,25.17,25.17,25.14,25.15,154022.9885057471,9.0582,9.0582,9.0474,9.051,154022.9885
2011-05-02 11:45:00,25.15,25.16,25.15,25.15,55590.38662486938,9.051,9.0546,9.051,9.051,55590.3866
2011-05-02 11:50:00,25.15,25.16,25.15,25.16,95924.76489028212,9.051,9.0546,9.051,9.0546,95924.7649
2011-05-02 11:55:00,25.16,25.17,25.15,25.15,86729.36259143155,9.0546,9.0582,9.051,9.051,86729.3626
2011-05-02 12:00:00,25.15,25.15,25.12,25.13,159665.62173458724,9.051,9.051,9.0402,9.0438,159665.6217
2011-05-02 12:05:00,25.13,25.16,25.11,25.15,152978.05642633227,9.0438,9.0546,9.0366,9.051,152978.0564
2011-05-02 12:10:00,25.15,25.16,25.13,25.15,184952.9780564264,9.051,9.0546,9.0438,9.051,184952.9781
2011-05-02 12:15:00,25.15,25.15,25.11,25.14,112016.71891327064,9.051,9.051,9.0366,9.0474,112016.7189
2011-05-02 12:20:00,25.14,25.15,25.13,25.14,197910.13584117035,9.0474,9.051,9.0438,9.0474,197910.1358
2011-05-02 12:25:00,25.14,25.15,25.13,25.15,97596.65621734588,9.0474,9.051,9.0438,9.051,97596.6562
2011-05-02 12:30:00,25.15,25.17,25.14,25.16,191222.57053291536,9.051,9.0582,9.0474,9.0546,191222.5705
2011-05-02 12:35:00,25.16,25.23,25.15,25.2,328526.6457680251,9.0546,9.0798,9.051,9.069,328526.6458
2011-05-02 12:40:00,25.2,25.22,25.19,25.21,160083.5945663532,9.069,9.0762,9.0654,9.0726,160083.5946
2011-05-02 12:45:00,25.21,25.22,25.19,25.19,248693.83490073145,9.0726,9.0762,9.0654,9.0654,248693.8349
2011-05-02 12:50:00,25.19,25.19,25.17,25.18,119958.2027168234,9.0654,9.0654,9.0582,9.0618,119958.2027
2011-05-02 12:55:00,25.18,25.18,25.16,25.17,131452.4555903866,9.0618,9.0618,9.0546,9.0582,131452.4556
2011-05-02 13:00:00,25.17,25.19,25.17,25.18,47648.90282131661,9.0582,9.0654,9.0582,9.0618,47648.9028
2011-05-02 13:05:00,25.18,25.19,25.17,25.18,71473.35423197492,9.0618,9.0654,9.0582,9.0618,71473.3542
2011-05-02 13:10:00,25.17,25.19,25.16,25.17,69801.46290491118,9.0582,9.0654,9.0546,9.0582,69801.4629
2011-05-02 13:15:00,25.17,25.19,25.17,25.18,63740.85684430512,9.0582,9.0654,9.0582,9.0618,63740.8568
2011-05-02 13:20:00,25.18,25.2,25.17,25.19,140647.8578892372,9.0618,9.069,9.0582,9.0654,140647.8579
2011-05-02 13:25:00,25.19,25.21,25.19,25.21,134169.2789968652,9.0654,9.0726,9.0654,9.0726,134169.279
2011-05-02 13:30:00,25.21,25.21,25.19,25.2,131661.4420062696,9.0726,9.0726,9.0654,9.069,131661.442
2011-05-02 13:35:00,25.2,25.21,25.19,25.19,147544.40961337512,9.069,9.0726,9.0654,9.0654,147544.4096
2011-05-02 13:40:00,25.19,25.21,25.17,25.17,111598.7460815047,9.0654,9.0726,9.0582,9.0582,111598.7461
2011-05-02 13:45:00,25.18,25.2,25.18,25.19,75026.12330198537,9.0618,9.069,9.0618,9.0654,75026.1233
2011-05-02 13:50:00,25.19,25.19,25.16,25.18,106165.09926854754,9.0654,9.0654,9.0546,9.0618,106165.0993
2011-05-02 13:55:00,25.18,25.21,25.18,25.2,98014.6290491118,9.0618,9.0726,9.0618,9.069,98014.629
2011-05-02 14:00:00,25.2,25.2,25.18,25.19,119540.22988505747,9.069,9.069,9.0618,9.0654,119540.2299
2011-05-02 14:05:00,25.19,25.2,24.9,25.2,120585.16196447233,9.0654,9.069,8.961,9.069,120585.162
2011-05-02 14:10:00,25.19,25.21,25.19,25.21,104493.2079414838,9.0654,9.0726,9.0654,9.0726,104493.2079
2011-05-02 14:15:00,25.21,25.21,25.19,25.19,66457.6802507837,9.0726,9.0726,9.0654,9.0654,66457.6803
2011-05-02 14:20:00,25.19,25.2,25.18,25.19,136886.10240334377,9.0654,9.069,9.0618,9.0654,136886.1024
2011-05-02 14:25:00,25.19,25.2,25.18,25.19,151097.17868338557,9.0654,9.069,9.0618,9.0654,151097.1787
2011-05-02 14:30:00,25.19,25.21,25.19,25.2,117659.35214211076,9.0654,9.0726,9.0654,9.069,117659.3521
2011-05-02 14:35:00,25.21,25.21,25.18,25.18,85266.45768025078,9.0726,9.0726,9.0618,9.0618,85266.4577
2011-05-02 14:40:00,25.18,25.2,25.18,25.19,197283.1765935214,9.0618,9.069,9.0618,9.0654,197283.1766
2011-05-02 14:45:00,25.19,25.21,25.18,25.19,88819.22675026122,9.0654,9.0726,9.0618,9.0654,88819.2268
2011-05-02 14:50:00,25.18,25.2,25.18,25.19,106583.07210031348,9.0618,9.069,9.0618,9.0654,106583.0721
2011-05-02 14:55:00,25.19,25.2,25.17,25.18,109508.88192267502,9.0654,9.069,9.0582,9.0618,109508.8819
2011-05-02 15:00:00,25.17,25.18,25.16,25.16,82340.64785788923,9.0582,9.0618,9.0546,9.0546,82340.6479
2011-05-02 15:05:00,25.16,25.22,25.16,25.21,349843.26018808776,9.0546,9.0762,9.0546,9.0726,349843.2602
2011-05-02 15:10:00,25.21,25.22,25.18,25.18,155276.90700104492,9.0726,9.0762,9.0618,9.0618,155276.907
2011-05-02 15:15:00,25.18,25.18,25.17,25.17,87147.3354231975,9.0618,9.0618,9.0582,9.0582,87147.3354
2011-05-02 15:20:00,25.18,25.21,25.17,25.2,318286.31138975965,9.0618,9.0726,9.0582,9.069,318286.3114
2011-05-02 15:25:00,25.2,25.21,25.19,25.2,200208.98641588297,9.069,9.0726,9.0654,9.069,200208.9864
2011-05-02 15:30:00,25.19,25.22,25.19,25.2,330825.4963427377,9.0654,9.0762,9.0654,9.069,330825.4963
2011-05-02 15:35:00,25.2,25.2,25.17,25.18,345872.51828631136,9.069,9.069,9.0582,9.0618,345872.5183
2011-05-02 15:40:00,25.18,25.19,25.14,25.15,319749.21630094043,9.0618,9.0654,9.0474,9.051,319749.2163
2011-05-02 15:45:00,25.15,25.17,25.13,25.15,428422.1525600836,9.051,9.0582,9.0438,9.051,428422.1526
2011-05-02 15:50:00,25.15,25.15,25.13,25.14,351724.1379310345,9.051,9.051,9.0438,9.0474,351724.1379
2011-05-02 15:55:00,25.14,25.16,25.13,25.16,1138766.9801462905,9.0474,9.0546,9.0438,9.0546,1138766.9801
2011-05-03 09:30:00,25.03,25.07,24.99,25.04,516405.4336468129,9.0078,9.0222,8.9934,9.0114,516405.4336
2011-05-03 09:35:00,25.04,25.04,24.95,25.0,230929.9895506792,9.0114,9.0114,8.979,8.997,230929.9896
2011-05-03 09:40:00,25.01,25.04,25.0,25.04,159038.66248693835,9.0006,9.0114,8.997,9.0114,159038.6625
2011-05-03 09:45:00,25.04,25.1,25.03,25.06,182027.1682340648,9.0114,9.033,9.0078,9.0186,182027.1682
2011-05-03 09:50:00,25.07,25.14,25.06,25.13,171159.87460815045,9.0222,9.0474,9.0186,9.0438,171159.8746
2011-05-03 09:55:00,25.13,25.17,25.13,25.16,108254.9634273772,9.0438,9.0582,9.0438,9.0546,108254.9634
2011-05-03 10:00:00,25.16,25.17,25.15,25.16,170323.9289446186,9.0546,9.0582,9.051,9.0546,170323.9289
2011-05-03 10:05:00,25.15,25.16,25.13,25.15,102821.31661442008,9.051,9.0546,9.0438,9.051,102821.3166
2011-05-03 10:10:00,25.15,25.16,25.14,25.16,122884.01253918494,9.051,9.0546,9.0474,9.0546,122884.0125
2011-05-03 10:15:00,25.16,25.19,25.13,25.19,334169.2789968652,9.0546,9.0654,9.0438,9.0654,334169.279
2011-05-03 10:20:00,25.19,25.19,25.17,25.19,123719.95820271682,9.0654,9.0654,9.0582,9.0654,123719.9582
2011-05-03 10:25:00,25.19,25.21,25.19,25.21,93207.94148380354,9.0654,9.0726,9.0654,9.0726,93207.9415
2011-05-03 10:30:00,25.21,25.23,25.2,25.21,135005.22466039707,9.0726,9.0798,9.069,9.0726,135005.2247
2011-05-03 10:35:00,25.21,25.23,25.2,25.2,127481.71368861024,9.0726,9.0798,9.069,9.069,127481.7137
2011-05-03 10:40:00,25.2,25.21,25.18,25.18,157157.78474399162,9.069,9.0726,9.0618,9.0618,157157.7847
2011-05-03 10:45:00,25.18,25.2,25.17,25.19,139184.95297805642,9.0618,9.069,9.0582,9.0654,139184.953
2011-05-03 10:50:00,25.19,25.23,25.18,25.23,205015.6739811912,9.0654,9.0798,9.0618,9.0798,205015.674
2011-05-03 10:55:00,25.23,25.23,25.2,25.21,143991.6405433647,9.0798,9.0798,9.069,9.0726,143991.6405
2011-05-03 11:00:00,25.21,25.22,25.19,25.19,112016.71891327064,9.0726,9.0762,9.0654,9.0654,112016.7189
2011-05-03 11:05:00,25.19,25.21,25.17,25.2,107210.03134796236,9.0654,9.0726,9.0582,9.069,107210.0313
2011-05-03 11:10:00,25.21,25.23,25.2,25.22,94879.83281086729,9.0726,9.0798,9.069,9.0762,94879.8328
2011-05-03 11:15:00,25.22,25.24,25.21,25.24,162591.43155694878,9.0762,9.0834,9.0726,9.0834,162591.4316
2011-05-03 11:20:00,25.24,25.26,25.24,25.24,170323.9289446186,9.0834,9.0906,9.0834,9.0834,170323.9289
2011-05-03 11:25:00,25.24,25.26,25.24,25.25,159038.66248693835,9.0834,9.0906,9.0834,9.087,159038.6625
2011-05-03 11:30:00,25.25,25.25,25.21,25.23,156739.8119122257,9.087,9.087,9.0726,9.0798,156739.8119
2011-05-03 11:35:00,25.23,25.25,25.21,25.24,134587.25182863112,9.0798,9.087,9.0726,9.0834,134587.2518
2011-05-03 11:40:00,25.24,25.26,25.24,25.25,146081.50470219436,9.0834,9.0906,9.0834,9.087,146081.5047
2011-05-03 11:45:00,25.26,25.26,25.24,25.26,118077.32497387668,9.0906,9.0906,9.0834,9.0906,118077.325
2011-05-03 11:50:00,25.26,25.27,25.25,25.26,183490.07314524555,9.0906,9.0942,9.087,9.0906,183490.0731
2011-05-03 11:55:00,25.26,25.27,25.25,25.27,89028.2131661442,9.0906,9.0942,9.087,9.0942,89028.2132
2011-05-03 12:00:00,25.27,25.29,25.27,25.29,137722.04806687564,9.0942,9.1014,9.0942,9.1014,137722.0481
2011-05-03 12:05:00,25.29,25.29,25.28,25.29,118704.2842215256,9.1014,9.1014,9.0978,9.1014,118704.2842
2011-05-03 12:10:00,25.29,25.31,25.29,25.3,183908.0459770115,9.1014,9.1085,9.1014,9.105,183908.046
2011-05-03 12:15:00,25.3,25.3,25.27,25.28,75444.0961337513,9.105,9.105,9.0942,9.0978,75444.0961
2011-05-03 12:20:00,25.28,25.28,25.27,25.27,99686.52037617554,9.0978,9.0978,9.0942,9.0942,99686.5204
2011-05-03 12:25:00,25.27,25.29,25.27,25.29,101358.41170323928,9.0942,9.1014,9.0942,9.1014,101358.4117
2011-05-03 12:30:00,25.29,25.3,25.28,25.29,194357.36677115987,9.1014,9.105,9.0978,9.1014,194357.3668
2011-05-03 12:35:00,25.29,25.29,25.27,25.29,106792.05851619644,9.1014,9.1014,9.0942,9.1014,106792.0585
2011-05-03 12:40:00,25.29,25.3,25.28,25.29,105538.14002089865,9.1014,9.105,9.0978,9.1014,105538.14
2011-05-03 12:45:00,25.28,25.29,25.28,25.29,63949.843260188085,9.0978,9.1014,9.0978,9.1014,63949.8433
2011-05-03 12:50:00,25.28,25.29,25.28,25.29,122048.06687565308,9.0978,9.1014,9.0978,9.1014,122048.0669
2011-05-03 12:55:00,25.29,25.3,25.28,25.29,96969.69696969696,9.1014,9.105,9.0978,9.1014,96969.697
2011-05-03 13:00:00,25.29,25.3,25.29,25.29,73772.20480668756,9.1014,9.105,9.1014,9.1014,73772.2048
2011-05-03 13:05:00,25.29,25.3,25.28,25.3,138557.99373040753,9.1014,9.105,9.0978,9.105,138557.9937
2011-05-03 13:10:00,25.3,25.31,25.3,25.31,203970.7419017764,9.105,9.1085,9.105,9.1085,203970.7419
2011-05-03 13:15:00,25.31,25.31,25.29,25.29,94670.84639498431,9.1085,9.1085,9.1014,9.1014,94670.8464
2011-05-03 13:20:00,25.3,25.3,25.28,25.28,115778.47439916406,9.105,9.105,9.0978,9.0978,115778.4744
2011-05-03 13:25:00,25.28,25.3,25.28,25.29,148798.32810867293,9.0978,9.105,9.0978,9.1014,148798.3281
2011-05-03 13:30:00,25.28,25.31,25.28,25.3,368652.0376175548,9.0978,9.1085,9.0978,9.105,368652.0376
2011-05-03 13:35:00,25.3,25.31,25.3,25.31,108045.97701149424,9.105,9.1085,9.105,9.1085,108045.977
2011-05-03 13:40:00,25.31,25.31,25.28,25.29,108881.92267502612,9.1085,9.1085,9.0978,9.1014,108881.9227
2011-05-03 13:45:00,25.29,25.3,25.29,25.29,120167.18913270636,9.1014,9.105,9.1014,9.1014,120167.1891
2011-05-03 13:50:00,25.29,25.29,25.28,25.28,102403.34378265412,9.1014,9.1014,9.0978,9.0978,102403.3438
2011-05-03 13:55:00,25.28,25.29,25.28,25.29,106165.09926854754,9.0978,9.1014,9.0978,9.1014,106165.0993
2011-05-03 14:00:00,25.29,25.3,25.29,25.3,150888.1922675026,9.1014,9.105,9.1014,9.105,150888.1923
2011-05-03 14:05:00,25.3,25.3,25.29,25.29,257262.27795193312,9.105,9.105,9.1014,9.1014,257262.278
2011-05-03 14:10:00,25.29,25.3,25.28,25.28,217763.84535005223,9.1014,9.105,9.0978,9.0978,217763.8454
2011-05-03 14:15:00,25.29,25.29,25.26,25.26,101358.41170323928,9.1014,9.1014,9.0906,9.0906,101358.4117
2011-05-03 14:20:00,25.26,25.27,25.26,25.26,140229.88505747126,9.0906,9.0942,9.0906,9.0906,140229.8851
2011-05-03 14:25:00,25.26,25.27,25.26,25.26,166562.17345872518,9.0906,9.0942,9.0906,9.0906,166562.1735
2011-05-03 14:30:00,25.26,25.27,25.26,25.26,142737.72204806688,9.0906,9.0942,9.0906,9.0906,142737.722
2011-05-03 14:35:00,25.26,25.26,25.26,25.26,187251.82863113892,9.0906,9.0906,9.0906,9.0906,187251.8286
2011-05-03 14:40:00,25.26,25.26,25.24,25.25,124555.90386624869,9.0906,9.0906,9.0834,9.087,124555.9039
2011-05-03 14:45:00,25.25,25.25,25.24,25.25,89237.19958202717,9.087,9.087,9.0834,9.087,89237.1996
2011-05-03 14:50:00,25.25,25.25,25.24,25.25,190595.61128526644,9.087,9.087,9.0834,9.087,190595.6113
2011-05-03 14:55:00,25.25,25.26,25.25,25.26,176802.50783699058,9.087,9.0906,9.087,9.0906,176802.5078
2011-05-03 15:00:00,25.26,25.27,25.26,25.27,137931.0344827586,9.0906,9.0942,9.0906,9.0942,137931.0345
2011-05-03 15:05:00,25.27,25.29,25.26,25.27,281295.7157784744,9.0942,9.1014,9.0906,9.0942,281295.7158
2011-05-03 15:10:00,25.27,25.3,25.27,25.29,203552.76907001043,9.0942,9.105,9.0942,9.1014,203552.7691
2011-05-03 15:15:00,25.29,25.29,25.27,25.28,173249.73876698015,9.1014,9.1014,9.0942,9.0978,173249.7388
2011-05-03 15:20:00,25.28,25.3,25.26,25.29,319958.2027168234,9.0978,9.105,9.0906,9.1014,319958.2027
2011-05-03 15:25:00,25.29,25.3,25.28,25.29,166353.1870428422,9.1014,9.105,9.0978,9.1014,166353.187
2011-05-03 15:30:00,25.29,25.3,25.28,25.28,750470.2194357367,9.1014,9.105,9.0978,9.0978,750470.2194
2011-05-03 15:35:00,25.29,25.29,25.26,25.28,242215.25600835943,9.1014,9.1014,9.0906,9.0978,242215.256
2011-05-03 15:40:00,25.29,25.29,25.27,25.29,199373.04075235108,9.1014,9.1014,9.0942,9.1014,199373.0408
2011-05-03 15:45:00,25.29,25.3,25.28,25.29,209195.40229885056,9.1014,9.105,9.0978,9.1014,209195.4023
2011-05-03 15:50:00,25.28,25.3,25.27,25.27,236990.59561128527,9.0978,9.105,9.0942,9.0942,236990.5956
2011-05-03 15:55:00,25.27,25.3,25.26,25.29,450574.7126436781,9.0942,9.105,9.0906,9.1014,450574.7126
2011-05-04 09:30:00,25.3,25.33,25.26,25.33,375130.61650992685,9.105,9.1157,9.0906,9.1157,375130.6165
2011-05-04 09:35:00,25.33,25.34,25.29,25.33,159247.64890282133,9.1157,9.1193,9.1014,9.1157,159247.6489
2011-05-04 09:40:00,25.33,25.35,25.33,25.35,248275.8620689655,9.1157,9.1229,9.1157,9.1229,248275.8621
2011-05-04 09:45:00,25.34,25.35,25.33,25.35,161128.52664576803,9.1193,9.1229,9.1157,9.1229,161128.5266
2011-05-04 09:50:00,25.34,25.35,25.32,25.32,157575.75757575757,9.1193,9.1229,9.1121,9.1121,157575.7576
2011-05-04 09:55:00,25.32,25.32,25.26,25.29,312016.7189132706,9.1121,9.1121,9.0906,9.1014,312016.7189
2011-05-04 10:00:00,25.28,25.3,25.26,25.29,383490.0731452456,9.0978,9.105,9.0906,9.1014,383490.0731
2011-05-04 10:05:00,25.29,25.31,25.28,25.31,244723.09299895505,9.1014,9.1085,9.0978,9.1085,244723.093
2011-05-04 10:10:00,25.31,25.33,25.29,25.29,236154.64994775332,9.1085,9.1157,9.1014,9.1014,236154.6499
2011-05-04 10:15:00,25.29,25.31,25.29,25.3,146290.49111807733,9.1014,9.1085,9.1014,9.105,146290.4911
2011-05-04 10:20:00,25.3,25.32,25.3,25.31,92371.99582027168,9.105,9.1121,9.105,9.1085,92371.9958
2011-05-04 10:25:00,25.31,25.31,25.3,25.31,138349.00731452456,9.1085,9.1085,9.105,9.1085,138349.0073
2011-05-04 10:30:00,25.31,25.32,25.3,25.31,165935.2142110763,9.1085,9.1121,9.105,9.1085,165935.2142
2011-05-04 10:35:00,25.3,25.32,25.3,25.31,327063.7408568443,9.105,9.1121,9.105,9.1085,327063.7409
2011-05-04 10:40:00,25.31,25.32,25.3,25.3,130198.53709508882,9.1085,9.1121,9.105,9.105,130198.5371
2011-05-04 10:45:00,25.3,25.33,25.29,25.3,308254.9634273772,9.105,9.1157,9.1014,9.105,308254.9634
2011-05-04 10:50:00,25.3,25.32,25.29,25.31,134796.2382445141,9.105,9.1121,9.1014,9.1085,134796.2382
2011-05-04 10:55:00,25.31,25.33,25.3,25.33,153605.0156739812,9.1085,9.1157,9.105,9.1157,153605.0157
2011-05-04 11:00:00,25.32,25.33,25.29,25.32,188505.7471264368,9.1121,9.1157,9.1014,9.1121,188505.7471
2011-05-04 11:05:00,25.32,25.33,25.3,25.31,125182.8631138976,9.1121,9.1157,9.105,9.1085,125182.8631
2011-05-04 11:10:00,25.31,25.32,25.3,25.31,147544.40961337512,9.1085,9.1121,9.105,9.1085,147544.4096
2011-05-04 11:15:00,25.31,25.31,25.29,25.3,304075.2351097179,9.1085,9.1085,9.1014,9.105,304075.2351
2011-05-04 11:20:00,25.3,25.31,25.3,25.31,130407.52351097178,9.105,9.1085,9.105,9.1085,130407.5235
2011-05-04 11:25:00,25.31,25.33,25.31,25.33,273563.2183908046,9.1085,9.1157,9.1085,9.1157,273563.2184
2011-05-04 11:30:00,25.32,25.34,25.31,25.33,218599.7910135841,9.1121,9.1193,9.1085,9.1157,218599.791
2011-05-04 11:35:00,25.33,25.33,25.31,25.33,112225.7053291536,9.1157,9.1157,9.1085,9.1157,112225.7053
2011-05-04 11:40:00,25.33,25.33,25.31,25.32,64158.82967607105,9.1157,9.1157,9.1085,9.1121,64158.8297
2011-05-04 11:45:00,25.32,25.32,25.31,25.32,91327.06374085684,9.1121,9.1121,9.1085,9.1121,91327.0637
2011-05-04 11:50:00,25.31,25.32,25.31,25.32,195820.27168234065,9.1085,9.1121,9.1085,9.1121,195820.2717
2011-05-04 11:55:00,25.32,25.32,25.31,25.32,92998.9550679206,9.1121,9.1121,9.1085,9.1121,92998.9551
2011-05-04 12:00:00,25.31,25.32,25.31,25.32,166144.20062695924,9.1085,9.1121,9.1085,9.1121,166144.2006
2011-05-04 12:05:00,25.31,25.32,25.31,25.31,94252.87356321838,9.1085,9.1121,9.1085,9.1085,94252.8736
2011-05-04 12:10:00,25.31,25.32,25.31,25.31,103448.27586206896,9.1085,9.1121,9.1085,9.1085,103448.2759
2011-05-04 12:15:00,25.31,25.32,25.31,25.31,115569.48798328108,9.1085,9.1121,9.1085,9.1085,115569.488
2011-05-04 12:20:00,25.31,25.33,25.3,25.32,253709.50888192267,9.1085,9.1157,9.105,9.1121,253709.5089
2011-05-04 12:25:00,25.32,25.34,25.31,25.34,296969.69696969696,9.1121,9.1193,9.1085,9.1193,296969.697
2011-05-04 12:30:00,25.34,25.35,25.33,25.35,313688.61024033435,9.1193,9.1229,9.1157,9.1229,313688.6102
2011-05-04 12:35:00,25.35,25.36,25.34,25.36,227168.2340647858,9.1229,9.1265,9.1193,9.1265,227168.2341
2011-05-04 12:40:00,25.36,25.36,25.33,25.34,573876.6980146291,9.1265,9.1265,9.1157,9.1193,573876.698
2011-05-04 12:45:00,25.34,25.35,25.33,25.35,54754.44096133751,9.1193,9.1229,9.1157,9.1229,54754.441
2011-05-04 12:50:00,25.35,25.35,25.33,25.35,519958.2027168234,9.1229,9.1229,9.1157,9.1229,519958.2027
2011-05-04 12:55:00,25.35,25.35,25.34,25.34,156530.82549634273,9.1229,9.1229,9.1193,9.1193,156530.8255
2011-05-04 13:00:00,25.34,25.36,25.32,25.33,345036.5726227795,9.1193,9.1265,9.1121,9.1157,345036.5726
2011-05-04 13:05:00,25.33,25.35,25.33,25.33,73354.23197492163,9.1157,9.1229,9.1157,9.1157,73354.232
2011-05-04 13:10:00,25.33,25.33,25.3,25.3,188923.7199582027,9.1157,9.1157,9.105,9.105,188923.72
2011-05-04 13:15:00,25.3,25.33,25.3,25.32,62486.93834900732,9.105,9.1157,9.105,9.1121,62486.9383
2011-05-04 13:20:00,25.32,25.32,25.3,25.31,80877.74294670846,9.1121,9.1121,9.105,9.1085,80877.7429
2011-05-04 13:25:00,25.31,25.32,25.3,25.31,107419.01776384536,9.1085,9.1121,9.105,9.1085,107419.0178
2011-05-04 13:30:00,25.3,25.33,25.3,25.33,89864.15882967607,9.105,9.1157,9.105,9.1157,89864.1588
2011-05-04 13:35:00,25.33,25.33,25.31,25.32,144200.62695924763,9.1157,9.1157,9.1085,9.1121,144200.627
2011-05-04 13:40:00,25.32,25.32,25.3,25.31,66457.6802507837,9.1121,9.1121,9.105,9.1085,66457.6803
2011-05-04 13:45:00,25.3,25.31,25.3,25.31,34064.78578892372,9.105,9.1085,9.105,9.1085,34064.7858
2011-05-04 13:50:00,25.31,25.31,25.3,25.3,70637.40856844305,9.1085,9.1085,9.105,9.105,70637.4086
2011-05-04 13:55:00,25.3,25.3,25.29,25.3,122257.05329153604,9.105,9.105,9.1014,9.105,122257.0533
2011-05-04 14:00:00,25.3,25.3,25.27,25.27,152978.05642633227,9.105,9.105,9.0942,9.0942,152978.0564
2011-05-04 14:05:00,25.28,25.29,25.26,25.28,126436.7816091954,9.0978,9.1014,9.0906,9.0978,126436.7816
2011-05-04 14:10:00,25.28,25.29,25.27,25.29,108254.9634273772,9.0978,9.1014,9.0942,9.1014,108254.9634
2011-05-04 14:15:00,25.28,25.31,25.28,25.31,62486.93834900732,9.0978,9.1085,9.0978,9.1085,62486.9383
2011-05-04 14:20:00,25.31,25.32,25.3,25.31,100104.49320794149,9.1085,9.1121,9.105,9.1085,100104.4932
2011-05-04 14:25:00,25.31,25.31,25.3,25.3,76698.01462904911,9.1085,9.1085,9.105,9.105,76698.0146
2011-05-04 14:30:00,25.3,25.31,25.28,25.28,112643.67816091952,9.105,9.1085,9.0978,9.0978,112643.6782
2011-05-04 14:35:00,25.28,25.3,25.28,25.3,72727.27272727272,9.0978,9.105,9.0978,9.105,72727.2727
2011-05-04 14:40:00,25.3,25.31,25.29,25.29,144409.6133751306,9.105,9.1085,9.1014,9.1014,144409.6134
2011-05-04 14:45:00,25.29,25.3,25.28,25.29,68547.54440961337,9.1014,9.105,9.0978,9.1014,68547.5444
2011-05-04 14:50:00,25.29,25.29,25.28,25.29,137304.07523510972,9.1014,9.1014,9.0978,9.1014,137304.0752
2011-05-04 14:55:00,25.28,25.29,25.26,25.27,86520.37617554859,9.0978,9.1014,9.0906,9.0942,86520.3762
2011-05-04 15:00:00,25.27,25.28,25.26,25.26,140856.84430512018,9.0942,9.0978,9.0906,9.0906,140856.8443
2011-05-04 15:05:00,25.26,25.29,25.26,25.27,182654.1274817137,9.0906,9.1014,9.0906,9.0942,182654.1275
2011-05-04 15:10:00,25.27,25.3,25.27,25.3,133960.29258098223,9.0942,9.105,9.0942,9.105,133960.2926
2011-05-04 15:15:00,25.3,25.3,25.29,25.3,71473.35423197492,9.105,9.105,9.1014,9.105,71473.3542
2011-05-04 15:20:00,25.3,25.31,25.29,25.31,80250.78369905955,9.105,9.1085,9.1014,9.1085,80250.7837
2011-05-04 15:25:00,25.31,25.32,25.3,25.31,119540.22988505747,9.1085,9.1121,9.105,9.1085,119540.2299
2011-05-04 15:30:00,25.31,25.32,25.29,25.3,105956.11285266458,9.1085,9.1121,9.1014,9.105,105956.1129
2011-05-04 15:35:00,25.3,25.32,25.29,25.31,142528.7356321839,9.105,9.1121,9.1014,9.1085,142528.7356
2011-05-04 15:40:00,25.31,25.32,25.3,25.31,131452.4555903866,9.1085,9.1121,9.105,9.1085,131452.4556
2011-05-04 15:45:00,25.32,25.33,25.3,25.32,234900.7314524556,9.1121,9.1157,9.105,9.1121,234900.7315
2011-05-04 15:50:00,25.32,25.32,25.31,25.32,259979.1013584117,9.1121,9.1121,9.1085,9.1121,259979.1014
2011-05-04 15:55:00,25.32,25.33,25.32,25.32,383699.0595611285,9.1121,9.1157,9.1121,9.1121,383699.0596
2011-05-05 09:30:00,25.28,25.33,25.2,25.21,395611.2852664577,9.0978,9.1157,9.069,9.0726,395611.2853
2011-05-05 09:35:00,25.21,25.27,25.17,25.26,338140.02089864155,9.0726,9.0942,9.0582,9.0906,338140.0209
2011-05-05 09:40:00,25.26,25.3,25.22,25.25,166980.1462904911,9.0906,9.105,9.0762,9.087,166980.1463
2011-05-05 09:45:00,25.26,25.27,25.22,25.25,226332.2884012539,9.0906,9.0942,9.0762,9.087,226332.2884
2011-05-05 09:50:00,25.25,25.25,25.18,25.18,127272.72727272726,9.087,9.087,9.0618,9.0618,127272.7273
2011-05-05 09:55:00,25.18,25.18,25.16,25.16,120585.16196447233,9.0618,9.0618,9.0546,9.0546,120585.162
2011-05-05 10:00:00,25.16,25.16,25.1,25.11,267502.6123301985,9.0546,9.0546,9.033,9.0366,267502.6123
2011-05-05 10:05:00,25.11,25.15,25.1,25.15,192894.46185997908,9.0366,9.051,9.033,9.051,192894.4619
2011-05-05 10:10:00,25.15,25.17,25.13,25.15,182654.1274817137,9.051,9.0582,9.0438,9.051,182654.1275
2011-05-05 10:15:00,25.14,25.15,25.13,25.15,147335.42319749217,9.0474,9.051,9.0438,9.051,147335.4232
2011-05-05 10:20:00,25.15,25.16,25.14,25.16,134587.25182863112,9.051,9.0546,9.0474,9.0546,134587.2518
2011-05-05 10:25:00,25.16,25.16,25.15,25.15,113688.61024033435,9.0546,9.0546,9.051,9.051,113688.6102
2011-05-05 10:30:00,25.15,25.15,25.13,25.15,158829.67607105538,9.051,9.051,9.0438,9.051,158829.6761
2011-05-05 10:35:00,25.15,25.16,25.13,25.16,209404.3887147336,9.051,9.0546,9.0438,9.0546,209404.3887
2011-05-05 10:40:00,25.16,25.17,25.15,25.16,126018.80877742948,9.0546,9.0582,9.051,9.0546,126018.8088
2011-05-05 10:45:00,25.16,25.19,25.14,25.19,240543.3646812957,9.0546,9.0654,9.0474,9.0654,240543.3647
2011-05-05 10:50:00,25.18,25.19,25.17,25.19,107210.03134796236,9.0618,9.0654,9.0582,9.0654,107210.0313
2011-05-05 10:55:00,25.18,25.19,25.16,25.16,116823.4064785789,9.0618,9.0654,9.0546,9.0546,116823.4065
2011-05-05 11:00:00,25.16,25.18,25.15,25.15,162800.41797283175,9.0546,9.0618,9.051,9.051,162800.418
2011-05-05 11:05:00,25.15,25.15,25.12,25.14,212748.17136886105,9.051,9.051,9.0402,9.0474,212748.1714
2011-05-05 11:10:00,25.14,25.17,25.14,25.15,162591.43155694878,9.0474,9.0582,9.0474,9.051,162591.4316
2011-05-05 11:15:00,25.15,25.19,25.14,25.19,175757.57575757577,9.051,9.0654,9.0474,9.0654,175757.5758
2011-05-05 11:20:00,25.19,25.23,25.19,25.22,177220.48066875653,9.0654,9.0798,9.0654,9.0762,177220.4807
2011-05-05 11:25:00,25.22,25.24,25.22,25.23,88192.26750261233,9.0762,9.0834,9.0762,9.0798,88192.2675
2011-05-05 11:30:00,25.23,25.23,25.19,25.2,151306.16509926855,9.0798,9.0798,9.0654,9.069,151306.1651
2011-05-05 11:35:00,25.2,25.2,25.18,25.2,103030.30303030302,9.069,9.069,9.0618,9.069,103030.303
2011-05-05 11:40:00,25.19,25.21,25.18,25.18,96760.710553814,9.0654,9.0726,9.0618,9.0618,96760.7106
2011-05-05 11:45:00,25.18,25.22,25.18,25.21,82131.66144200627,9.0618,9.0762,9.0618,9.0726,82131.6614
2011-05-05 11:50:00,25.21,25.21,25.2,25.21,81713.68861024034,9.0726,9.0726,9.069,9.0726,81713.6886
2011-05-05 11:55:00,25.2,25.22,25.2,25.22,107001.0449320794,9.069,9.0762,9.069,9.0762,107001.0449
2011-05-05 12:00:00,25.22,25.24,25.21,25.24,99895.50679205851,9.0762,9.0834,9.0726,9.0834,99895.5068
2011-05-05 12:05:00,25.24,25.26,25.23,25.25,143991.6405433647,9.0834,9.0906,9.0798,9.087,143991.6405
2011-05-05 12:10:00,25.25,25.26,25.24,25.26,178474.39916405434,9.087,9.0906,9.0834,9.0906,178474.3992
2011-05-05 12:15:00,25.26,25.28,25.26,25.27,108881.92267502612,9.0906,9.0978,9.0906,9.0942,108881.9227
2011-05-05 12:20:00,25.27,25.3,25.27,25.29,138766.98014629047,9.0942,9.105,9.0942,9.1014,138766.9801
2011-05-05 12:25:00,25.3,25.32,25.3,25.31,162173.45872518286,9.105,9.1121,9.105,9.1085,162173.4587
2011-05-05 12:30:00,25.3,25.3,25.27,25.28,74190.1776384535,9.105,9.105,9.0942,9.0978,74190.1776
2011-05-05 12:35:00,25.28,25.29,25.28,25.29,64785.78892371996,9.0978,9.1014,9.0978,9.1014,64785.7889
2011-05-05 12:40:00,25.29,25.29,25.27,25.28,85266.45768025078,9.1014,9.1014,9.0942,9.0978,85266.4577
2011-05-05 12:45:00,25.28,25.29,25.28,25.28,52873.5632183908,9.0978,9.1014,9.0978,9.0978,52873.5632
2011-05-05 12:50:00,25.28,25.28,25.26,25.26,51828.631138975965,9.0978,9.0978,9.0906,9.0906,51828.6311
2011-05-05 12:55:00,25.26,25.28,25.26,25.28,69383.49007314524,9.0906,9.0978,9.0906,9.0978,69383.4901
2011-05-05 13:00:00,25.27,25.3,25.27,25.28,167398.11912225705,9.0942,9.105,9.0942,9.0978,167398.1191
2011-05-05 13:05:00,25.29,25.29,25.26,25.27,84639.49843260187,9.1014,9.1014,9.0906,9.0942,84639.4984
2011-05-05 13:10:00,25.26,25.27,25.26,25.27,48902.82131661442,9.0906,9.0942,9.0906,9.0942,48902.8213
2011-05-05 13:15:00,25.27,25.28,25.26,25.26,70219.43573667711,9.0942,9.0978,9.0906,9.0906,70219.4357
2011-05-05 13:20:00,25.26,25.26,25.25,25.25,57053.29153605016,9.0906,9.0906,9.087,9.087,57053.2915
2011-05-05 13:25:00,25.25,25.26,25.21,25.21,114733.5423197492,9.087,9.0906,9.0726,9.0726,114733.5423
2011-05-05 13:30:00,25.22,25.23,25.21,25.22,142946.70846394985,9.0762,9.0798,9.0726,9.0762,142946.7085
2011-05-05 13:35:00,25.22,25.23,25.22,25.22,104284.22152560083,9.0762,9.0798,9.0762,9.0762,104284.2215
2011-05-05 13:40:00,25.22,25.22,25.21,25.22,146290.49111807733,9.0762,9.0762,9.0726,9.0762,146290.4911
2011-05-05 13:45:00,25.22,25.23,25.22,25.23,47439.91640543364,9.0762,9.0798,9.0762,9.0798,47439.9164
2011-05-05 13:50:00,25.23,25.24,25.22,25.23,51828.631138975965,9.0798,9.0834,9.0762,9.0798,51828.6311
2011-05-05 13:55:00,25.23,25.26,25.23,25.25,65203.76175548589,9.0798,9.0906,9.0798,9.087,65203.7618
2011-05-05 14:00:00,25.25,25.25,25.23,25.23,87356.32183908045,9.087,9.087,9.0798,9.0798,87356.3218
2011-05-05 14:05:00,25.23,25.24,25.22,25.23,108672.93625914316,9.0798,9.0834,9.0762,9.0798,108672.9363
2011-05-05 14:10:00,25.23,25.23,25.21,25.21,76489.02821316614,9.0798,9.0798,9.0726,9.0726,76489.0282
2011-05-05 14:15:00,25.21,25.22,25.21,25.22,86729.36259143155,9.0726,9.0762,9.0726,9.0762,86729.3626
2011-05-05 14:20:00,25.22,25.24,25.21,25.24,90073.14524555903,9.0762,9.0834,9.0726,9.0834,90073.1452
2011-05-05 14:25:00,25.23,25.24,25.22,25.22,63531.87042842215,9.0798,9.0834,9.0762,9.0762,63531.8704
2011-05-05 14:30:00,25.22,25.23,25.21,25.22,72309.29989550679,9.0762,9.0798,9.0726,9.0762,72309.2999
2011-05-05 14:35:00,25.23,25.24,25.22,25.23,68965.5172413793,9.0798,9.0834,9.0762,9.0798,68965.5172
2011-05-05 14:40:00,25.23,25.23,25.21,25.22,149425.28735632185,9.0798,9.0798,9.0726,9.0762,149425.2874
2011-05-05 14:45:00,25.21,25.23,25.2,25.22,171577.8474399164,9.0726,9.0798,9.069,9.0762,171577.8474
2011-05-05 14:50:00,25.22,25.23,25.18,25.19,262486.9383490073,9.0762,9.0798,9.0618,9.0654,262486.9383
2011-05-05 14:55:00,25.2,25.2,25.19,25.2,87774.29467084639,9.069,9.069,9.0654,9.069,87774.2947
2011-05-05 15:00:00,25.19,25.2,25.18,25.2,99895.50679205851,9.0654,9.069,9.0618,9.069,99895.5068
2011-05-05 15:05:00,25.2,25.2,25.16,25.16,188296.76071055385,9.069,9.069,9.0546,9.0546,188296.7607
2011-05-05 15:10:00,25.16,25.16,25.12,25.15,415673.98119122256,9.0546,9.0546,9.0402,9.051,415673.9812
2011-05-05 15:15:00,25.15,25.16,25.14,25.15,231347.9623824452,9.051,9.0546,9.0474,9.051,231347.9624
2011-05-05 15:20:00,25.15,25.15,25.1,25.1,420062.6959247649,9.051,9.051,9.033,9.033,420062.6959
2011-05-05 15:25:00,25.1,25.11,25.05,25.05,336468.1295715778,9.033,9.0366,9.015,9.015,336468.1296
2011-05-05 15:30:00,25.05,25.12,25.05,25.11,321839.0804597701,9.015,9.0402,9.015,9.0366,321839.0805
2011-05-05 15:35:00,25.11,25.13,25.09,25.12,241797.2831765935,9.0366,9.0438,9.0294,9.0402,241797.2832
2011-05-05 15:40:00,25.12,25.15,25.09,25.14,286729.36259143153,9.0402,9.051,9.0294,9.0474,286729.3626
2011-05-05 15:45:00,25.14,25.17,25.13,25.15,429676.0710553814,9.0474,9.0582,9.0438,9.051,429676.0711
2011-05-05 15:50:00,25.15,25.17,25.13,25.15,290282.131661442,9.051,9.0582,9.0438,9.051,290282.1317
2011-05-05 15:55:00,25.15,25.16,25.13,25.15,566144.2006269592,9.051,9.0546,9.0438,9.051,566144.2006
2011-05-06 09:30:00,25.24,25.3,25.24,25.26,361755.4858934169,9.0834,9.105,9.0834,9.0906,361755.4859
2011-05-06 09:35:00,25.25,25.26,25.22,25.25,205433.6468129572,9.087,9.0906,9.0762,9.087,205433.6468
2011-05-06 09:40:00,25.25,25.25,25.19,25.25,151724.13793103446,9.087,9.087,9.0654,9.087,151724.1379
2011-05-06 09:45:00,25.25,25.25,25.21,25.23,141483.80355276907,9.087,9.087,9.0726,9.0798,141483.8036
2011-05-06 09:50:00,25.23,25.25,25.21,25.24,234273.77220480668,9.0798,9.087,9.0726,9.0834,234273.7722
2011-05-06 09:55:00,25.24,25.24,25.24,25.24,94670.84639498431,9.0834,9.0834,9.0834,9.0834,94670.8464
2011-05-06 10:00:00,25.24,25.24,25.2,25.21,136468.12957157785,9.0834,9.0834,9.069,9.0726,136468.1296
2011-05-06 10:05:00,25.21,25.22,25.17,25.18,152978.05642633227,9.0726,9.0762,9.0582,9.0618,152978.0564
2011-05-06 10:10:00,25.18,25.21,25.17,25.21,132706.37408568442,9.0618,9.0726,9.0582,9.0726,132706.3741
2011-05-06 10:15:00,25.21,25.23,25.2,25.22,135841.17032392893,9.0726,9.0798,9.069,9.0762,135841.1703
2011-05-06 10:20:00,25.22,25.24,25.22,25.23,197283.1765935214,9.0762,9.0834,9.0762,9.0798,197283.1766
2011-05-06 10:25:00,25.23,25.25,25.21,25.22,189341.69278996863,9.0798,9.087,9.0726,9.0762,189341.6928
2011-05-06 10:30:00,25.22,25.25,25.22,25.24,147962.38244514106,9.0762,9.087,9.0762,9.0834,147962.3824
2011-05-06 10:35:00,25.24,25.25,25.22,25.24,130616.50992685476,9.0834,9.087,9.0762,9.0834,130616.5099
2011-05-06 10:40:00,25.23,25.24,25.19,25.19,268338.5579937304,9.0798,9.0834,9.0654,9.0654,268338.558
2011-05-06 10:45:00,25.19,25.2,25.15,25.16,151306.16509926855,9.0654,9.069,9.051,9.0546,151306.1651
2011-05-06 10:50:00,25.17,25.18,25.14,25.14,141483.80355276907,9.0582,9.0618,9.0474,9.0474,141483.8036
2011-05-06 10:55:00,25.14,25.15,25.13,25.14,197074.19017763843,9.0474,9.051,9.0438,9.0474,197074.1902
2011-05-06 11:00:00,25.15,25.15,25.13,25.15,118286.31138975966,9.051,9.051,9.0438,9.051,118286.3114
2011-05-06 11:05:00,25.15,25.18,25.15,25.17,90491.11807732497,9.051,9.0618,9.051,9.0582,90491.1181
2011-05-06 11:10:00,25.17,25.19,25.16,25.18,105956.11285266458,9.0582,9.0654,9.0546,9.0618,105956.1129
2011-05-06 11:15:00,25.18,25.21,25.17,25.2,187878.78787878787,9.0618,9.0726,9.0582,9.069,187878.7879
2011-05-06 11:20:00,25.2,25.2,25.18,25.19,109508.88192267502,9.069,9.069,9.0618,9.0654,109508.8819
2011-05-06 11:25:00,25.19,25.19,25.17,25.18,108672.93625914316,9.0654,9.0654,9.0582,9.0618,108672.9363
2011-05-06 11:30:00,25.18,25.19,25.17,25.18,107001.0449320794,9.0618,9.0654,9.0582,9.0618,107001.0449
2011-05-06 11:35:00,25.18,25.18,25.17,25.17,97596.65621734588,9.0618,9.0618,9.0582,9.0582,97596.6562
2011-05-06 11:40:00,25.18,25.19,25.16,25.19,95088.81922675026,9.0618,9.0654,9.0546,9.0654,95088.8192
2011-05-06 11:45:00,25.19,25.2,25.17,25.19,100313.47962382445,9.0654,9.069,9.0582,9.0654,100313.4796
2011-05-06 11:50:00,25.19,25.2,25.18,25.19,66248.69383490073,9.0654,9.069,9.0618,9.0654,66248.6938
2011-05-06 11:55:00,25.18,25.19,25.15,25.17,168025.07836990594,9.0618,9.0654,9.051,9.0582,168025.0784
2011-05-06 12:00:00,25.17,25.21,25.16,25.19,178683.3855799373,9.0582,9.0726,9.0546,9.0654,178683.3856
2011-05-06 12:05:00,25.18,25.19,25.15,25.15,113897.59665621734,9.0618,9.0654,9.051,9.051,113897.5967
2011-05-06 12:10:00,25.15,25.17,25.14,25.15,142737.72204806688,9.051,9.0582,9.0474,9.051,142737.722
2011-05-06 12:15:00,25.15,25.16,25.13,25.14,85057.4712643678,9.051,9.0546,9.0438,9.0474,85057.4713
2011-05-06 12:20:00,25.14,25.16,25.14,25.15,75862.06896551723,9.0474,9.0546,9.0474,9.051,75862.069
2011-05-06 12:25:00,25.16,25.16,25.15,25.15,70846.39498432602,9.0546,9.0546,9.051,9.051,70846.395
2011-05-06 12:30:00,25.15,25.17,25.14,25.16,73145.24555903867,9.051,9.0582,9.0474,9.0546,73145.2456
2011-05-06 12:35:00,25.16,25.16,25.15,25.16,64785.78892371996,9.0546,9.0546,9.051,9.0546,64785.7889
2011-05-06 12:40:00,25.16,25.16,25.1,25.11,180982.23615465,9.0546,9.0546,9.033,9.0366,180982.2362
2011-05-06 12:45:00,25.11,25.12,25.1,25.1,105329.15360501569,9.0366,9.0402,9.033,9.033,105329.1536
2011-05-06 12:50:00,25.1,25.11,25.09,25.11,87774.29467084639,9.033,9.0366,9.0294,9.0366,87774.2947
2011-05-06 12:55:00,25.11,25.11,25.08,25.09,89446.18599791013,9.0366,9.0366,9.0258,9.0294,89446.186
2011-05-06 13:00:00,25.1,25.1,25.09,25.1,89028.2131661442,9.033,9.033,9.0294,9.033,89028.2132
2011-05-06 13:05:00,25.1,25.12,25.1,25.12,101776.3845350052,9.033,9.0402,9.033,9.0402,101776.3845
2011-05-06 13:10:00,25.12,25.12,25.09,25.09,175130.61650992683,9.0402,9.0402,9.0294,9.0294,175130.6165
2011-05-06 13:15:00,25.1,25.1,25.03,25.04,126645.76802507836,9.033,9.033,9.0078,9.0114,126645.768
2011-05-06 13:20:00,25.04,25.09,25.03,25.09,123092.99895506792,9.0114,9.0294,9.0078,9.0294,123092.999
2011-05-06 13:25:00,25.09,25.09,25.07,25.09,144827.58620689655,9.0294,9.0294,9.0222,9.0294,144827.5862
2011-05-06 13:30:00,25.09,25.09,25.07,25.07,87983.28108672936,9.0294,9.0294,9.0222,9.0222,87983.2811
2011-05-06 13:35:00,25.07,25.09,25.06,25.07,64785.78892371996,9.0222,9.0294,9.0186,9.0222,64785.7889
2011-05-06 13:40:00,25.07,25.09,25.06,25.07,47439.91640543364,9.0222,9.0294,9.0186,9.0222,47439.9164
2011-05-06 13:45:00,25.07,25.09,25.07,25.07,53291.53605015674,9.0222,9.0294,9.0222,9.0222,53291.5361
2011-05-06 13:50:00,25.07,25.11,25.07,25.1,35109.71786833856,9.0222,9.0366,9.0222,9.033,35109.7179
2011-05-06 13:55:00,25.1,25.11,25.09,25.11,40125.39184952978,9.033,9.0366,9.0294,9.0366,40125.3918
2011-05-06 14:00:00,25.11,25.12,25.1,25.12,162173.45872518286,9.0366,9.0402,9.033,9.0402,162173.4587
2011-05-06 14:05:00,25.11,25.15,25.11,25.15,67711.59874608151,9.0366,9.051,9.0366,9.051,67711.5987
2011-05-06 14:10:00,25.15,25.17,25.15,25.15,141065.83072100312,9.051,9.0582,9.051,9.051,141065.8307
2011-05-06 14:15:00,25.15,25.16,25.15,25.15,144409.6133751306,9.051,9.0546,9.051,9.051,144409.6134
2011-05-06 14:20:00,25.15,25.16,25.13,25.14,165935.2142110763,9.051,9.0546,9.0438,9.0474,165935.2142
2011-05-06 14:25:00,25.14,25.14,25.11,25.11,186833.85579937304,9.0474,9.0474,9.0366,9.0366,186833.8558
2011-05-06 14:30:00,25.12,25.12,25.07,25.07,165935.2142110763,9.0402,9.0402,9.0222,9.0222,165935.2142
2011-05-06 14:35:00,25.07,25.07,25.04,25.05,282549.6342737722,9.0222,9.0222,9.0114,9.015,282549.6343
2011-05-06 14:40:00,25.05,25.06,25.05,25.05,200835.94566353183,9.015,9.0186,9.015,9.015,200835.9457
2011-05-06 14:45:00,25.05,25.08,25.04,25.08,139184.95297805642,9.015,9.0258,9.0114,9.0258,139184.953
2011-05-06 14:50:00,25.08,25.11,25.07,25.09,150052.24660397074,9.0258,9.0366,9.0222,9.0294,150052.2466
2011-05-06 14:55:00,25.09,25.13,25.09,25.11,100940.43887147336,9.0294,9.0438,9.0294,9.0366,100940.4389
2011-05-06 15:00:00,25.11,25.12,25.1,25.12,109717.868338558,9.0366,9.0402,9.033,9.0402,109717.8683
2011-05-06 15:05:00,25.12,25.12,25.1,25.12,63740.85684430512,9.0402,9.0402,9.033,9.0402,63740.8568
2011-05-06 15:10:00,25.12,25.14,25.11,25.13,93834.90073145244,9.0402,9.0474,9.0366,9.0438,93834.9007
2011-05-06 15:15:00,25.13,25.15,25.13,25.15,85475.44409613375,9.0438,9.051,9.0438,9.051,85475.4441
2011-05-06 15:20:00,25.15,25.15,25.14,25.15,88819.22675026122,9.051,9.051,9.0474,9.051,88819.2268
2011-05-06 15:25:00,25.15,25.15,25.1,25.12,108463.94984326018,9.051,9.051,9.033,9.0402,108463.9498
2011-05-06 15:30:00,25.12,25.12,25.09,25.11,170114.9425287356,9.0402,9.0402,9.0294,9.0366,170114.9425
2011-05-06 15:35:00,25.1,25.12,25.09,25.1,133542.3197492163,9.033,9.0402,9.0294,9.033,133542.3197
2011-05-06 15:40:00,25.1,25.15,25.09,25.14,155485.8934169279,9.033,9.051,9.0294,9.0474,155485.8934
2011-05-06 15:45:00,25.15,25.15,25.12,25.12,359038.66248693835,9.051,9.051,9.0402,9.0402,359038.6625
2011-05-06 15:50:00,25.12,25.13,25.11,25.12,420062.6959247649,9.0402,9.0438,9.0366,9.0402,420062.6959
2011-05-06 15:55:00,25.13,25.15,25.12,25.13,422570.53291536047,9.0438,9.051,9.0402,9.0438,422570.5329
2011-05-09 09:30:00,25.13,25.13,25.08,25.12,174712.6436781609,9.0438,9.0438,9.0258,9.0402,174712.6437
2011-05-09 09:35:00,25.12,25.13,25.09,25.13,161755.48589341692,9.0402,9.0438,9.0294,9.0438,161755.4859
2011-05-09 09:40:00,25.13,25.13,25.11,25.12,124346.91745036573,9.0438,9.0438,9.0366,9.0402,124346.9175
2011-05-09 09:45:00,25.12,25.13,25.08,25.08,95924.76489028212,9.0402,9.0438,9.0258,9.0258,95924.7649
2011-05-09 09:50:00,25.08,25.13,25.08,25.12,123301.98537095088,9.0258,9.0438,9.0258,9.0402,123301.9854
2011-05-09 09:55:00,25.11,25.12,25.06,25.07,154022.9885057471,9.0366,9.0402,9.0186,9.0222,154022.9885
2011-05-09 10:00:00,25.06,25.07,25.05,25.06,151097.17868338557,9.0186,9.0222,9.015,9.0186,151097.1787
2011-05-09 10:05:00,25.06,25.08,25.05,25.08,95924.76489028212,9.0186,9.0258,9.015,9.0258,95924.7649
2011-05-09 10:10:00,25.08,25.1,25.08,25.09,87147.3354231975,9.0258,9.033,9.0258,9.0294,87147.3354
2011-05-09 10:15:00,25.09,25.09,25.04,25.04,128944.618599791,9.0294,9.0294,9.0114,9.0114,128944.6186
2011-05-09 10:20:00,25.04,25.04,25.03,25.03,160710.55381400208,9.0114,9.0114,9.0078,9.0078,160710.5538
2011-05-09 10:25:00,25.03,25.06,25.01,25.06,310135.8411703239,9.0078,9.0186,9.0006,9.0186,310135.8412
2011-05-09 10:30:00,25.06,25.08,25.05,25.07,296760.710553814,9.0186,9.0258,9.015,9.0222,296760.7106
2011-05-09 10:35:00,25.07,25.14,25.07,25.14,516196.44723093,9.0222,9.0474,9.0222,9.0474,516196.4472
2011-05-09 10:40:00,25.14,25.15,25.11,25.12,188923.7199582027,9.0474,9.051,9.0366,9.0402,188923.72
2011-05-09 10:45:00,25.12,25.13,25.12,25.12,89864.15882967607,9.0402,9.0438,9.0402,9.0402,89864.1588
2011-05-09 10:50:00,25.13,25.13,25.09,25.1,247021.9435736677,9.0438,9.0438,9.0294,9.033,247021.9436
2011-05-09 10:55:00,25.1,25.1,25.07,25.07,298223.61546499474,9.033,9.033,9.0222,9.0222,298223.6155
2011-05-09 11:00:00,25.08,25.1,25.08,25.09,90073.14524555903,9.0258,9.033,9.0258,9.0294,90073.1452
2011-05-09 11:05:00,25.09,25.11,25.09,25.11,58307.21003134796,9.0294,9.0366,9.0294,9.0366,58307.21
2011-05-09 11:10:00,25.11,25.12,25.1,25.1,81504.70219435736,9.0366,9.0402,9.033,9.033,81504.7022
2011-05-09 11:15:00,25.1,25.11,25.1,25.1,79414.83803552769,9.033,9.0366,9.033,9.033,79414.838
2011-05-09 11:20:00,25.11,25.11,25.09,25.09,111180.77324973876,9.0366,9.0366,9.0294,9.0294,111180.7732
2011-05-09 11:25:00,25.09,25.1,25.09,25.1,61859.97910135841,9.0294,9.033,9.0294,9.033,61859.9791
2011-05-09 11:30:00,25.1,25.1,25.08,25.1,139393.9393939394,9.033,9.033,9.0258,9.033,139393.9394
2011-05-09 11:35:00,25.1,25.1,25.08,25.09,62277.95193312434,9.033,9.033,9.0258,9.0294,62277.9519
2011-05-09 11:40:00,25.09,25.11,25.09,25.1,120585.16196447233,9.0294,9.0366,9.0294,9.033,120585.162
2011-05-09 11:45:00,25.1,25.11,25.1,25.1,95715.77847439917,9.033,9.0366,9.033,9.033,95715.7785
2011-05-09 11:50:00,25.11,25.13,25.1,25.13,261859.9791013584,9.0366,9.0438,9.033,9.0438,261859.9791
2011-05-09 11:55:00,25.13,25.16,25.13,25.16,94043.88714733542,9.0438,9.0546,9.0438,9.0546,94043.8871
2011-05-09 12:00:00,25.16,25.17,25.16,25.17,141065.83072100312,9.0546,9.0582,9.0546,9.0582,141065.8307
2011-05-09 12:05:00,25.16,25.18,25.16,25.17,131870.42842215256,9.0546,9.0618,9.0546,9.0582,131870.4284
2011-05-09 12:10:00,25.18,25.18,25.15,25.16,136259.14315569488,9.0618,9.0618,9.051,9.0546,136259.1432
2011-05-09 12:15:00,25.16,25.2,25.16,25.17,126645.76802507836,9.0546,9.069,9.0546,9.0582,126645.768
2011-05-09 12:20:00,25.18,25.18,25.16,25.16,94879.83281086729,9.0618,9.0618,9.0546,9.0546,94879.8328
2011-05-09 12:25:00,25.16,25.18,25.15,25.18,99268.5475444096,9.0546,9.0618,9.051,9.0618,99268.5475
2011-05-09 12:30:00,25.18,25.18,25.17,25.17,98223.61546499476,9.0618,9.0618,9.0582,9.0582,98223.6155
2011-05-09 12:35:00,25.17,25.18,25.17,25.17,50574.71264367816,9.0582,9.0618,9.0582,9.0582,50574.7126
2011-05-09 12:40:00,25.18,25.18,25.16,25.16,199791.01358411703,9.0618,9.0618,9.0546,9.0546,199791.0136
2011-05-09 12:45:00,25.16,25.17,25.16,25.17,44723.09299895506,9.0546,9.0582,9.0546,9.0582,44723.093
2011-05-09 12:50:00,25.17,25.17,25.16,25.16,73145.24555903867,9.0582,9.0582,9.0546,9.0546,73145.2456
2011-05-09 12:55:00,25.16,25.16,25.15,25.15,90282.131661442,9.0546,9.0546,9.051,9.051,90282.1317
2011-05-09 13:00:00,25.15,25.15,25.13,25.14,103030.30303030302,9.051,9.051,9.0438,9.0474,103030.303
2011-05-09 13:05:00,25.14,25.15,25.13,25.13,125809.8223615465,9.0474,9.051,9.0438,9.0438,125809.8224
2011-05-09 13:10:00,25.13,25.16,25.13,25.16,136259.14315569488,9.0438,9.0546,9.0438,9.0546,136259.1432
2011-05-09 13:15:00,25.15,25.17,25.15,25.17,35736.67711598746,9.051,9.0582,9.051,9.0582,35736.6771
2011-05-09 13:20:00,25.16,25.17,25.15,25.15,76698.01462904911,9.0546,9.0582,9.051,9.051,76698.0146
2011-05-09 13:25:00,25.15,25.15,25.14,25.15,219644.72309299896,9.051,9.051,9.0474,9.051,219644.7231
2011-05-09 13:30:00,25.15,25.17,25.15,25.17,109090.90909090907,9.051,9.0582,9.051,9.0582,109090.9091
2011-05-09 13:35:00,25.17,25.17,25.16,25.17,95297.80564263322,9.0582,9.0582,9.0546,9.0582,95297.8056
2011-05-09 13:40:00,25.17,25.17,25.16,25.17,116196.44723093,9.0582,9.0582,9.0546,9.0582,116196.4472
2011-05-09 13:45:00,25.17,25.17,25.14,25.16,89864.15882967607,9.0582,9.0582,9.0474,9.0546,89864.1588
2011-05-09 13:50:00,25.16,25.17,25.15,25.16,96551.72413793104,9.0546,9.0582,9.051,9.0546,96551.7241
2011-05-09 13:55:00,25.16,25.17,25.15,25.17,139393.9393939394,9.0546,9.0582,9.051,9.0582,139393.9394
2011-05-09 14:00:00,25.17,25.19,25.17,25.17,155485.8934169279,9.0582,9.0654,9.0582,9.0582,155485.8934
2011-05-09 14:05:00,25.17,25.18,25.16,25.18,80250.78369905955,9.0582,9.0618,9.0546,9.0618,80250.7837
2011-05-09 14:10:00,25.18,25.19,25.17,25.19,96133.7513061651,9.0618,9.0654,9.0582,9.0654,96133.7513
2011-05-09 14:15:00,25.19,25.19,25.17,25.19,142528.7356321839,9.0654,9.0654,9.0582,9.0654,142528.7356
2011-05-09 14:20:00,25.19,25.2,25.19,25.2,150888.1922675026,9.0654,9.069,9.0654,9.069,150888.1923
2011-05-09 14:25:00,25.2,25.21,25.2,25.21,82340.64785788923,9.069,9.0726,9.069,9.0726,82340.6479
2011-05-09 14:30:00,25.21,25.22,25.21,25.22,68965.5172413793,9.0726,9.0762,9.0726,9.0762,68965.5172
2011-05-09 14:35:00,25.22,25.23,25.22,25.23,84221.52560083594,9.0762,9.0798,9.0762,9.0798,84221.5256
2011-05-09 14:40:00,25.23,25.24,25.22,25.23,154022.9885057471,9.0798,9.0834,9.0762,9.0798,154022.9885
2011-05-09 14:45:00,25.23,25.23,25.2,25.2,95715.77847439917,9.0798,9.0798,9.069,9.069,95715.7785
2011-05-09 14:50:00,25.2,25.2,25.18,25.18,77742.94670846395,9.069,9.069,9.0618,9.0618,77742.9467
2011-05-09 14:55:00,25.18,25.19,25.17,25.17,72936.2591431557,9.0618,9.0654,9.0582,9.0582,72936.2591
2011-05-09 15:00:00,25.18,25.19,25.18,25.18,109717.868338558,9.0618,9.0654,9.0618,9.0618,109717.8683
2011-05-09 15:05:00,25.18,25.2,25.18,25.18,90073.14524555903,9.0618,9.069,9.0618,9.0618,90073.1452
2011-05-09 15:10:00,25.19,25.19,25.18,25.18,79205.85161964472,9.0654,9.0654,9.0618,9.0618,79205.8516
2011-05-09 15:15:00,25.18,25.18,25.17,25.17,140020.89864158828,9.0618,9.0618,9.0582,9.0582,140020.8986
2011-05-09 15:20:00,25.17,25.18,25.17,25.17,129153.60501567398,9.0582,9.0618,9.0582,9.0582,129153.605
2011-05-09 15:25:00,25.17,25.19,25.17,25.18,133960.29258098223,9.0582,9.0654,9.0582,9.0618,133960.2926
2011-05-09 15:30:00,25.18,25.19,25.17,25.17,195402.2988505747,9.0618,9.0654,9.0582,9.0582,195402.2989
2011-05-09 15:35:00,25.17,25.19,25.16,25.19,165308.25496342735,9.0582,9.0654,9.0546,9.0654,165308.255
2011-05-09 15:40:00,25.19,25.19,25.17,25.19,153187.04284221525,9.0654,9.0654,9.0582,9.0654,153187.0428
2011-05-09 15:45:00,25.19,25.21,25.19,25.2,272100.3134796238,9.0654,9.0726,9.0654,9.069,272100.3135
2011-05-09 15:50:00,25.19,25.21,25.19,25.2,443887.1473354232,9.0654,9.0726,9.0654,9.069,443887.1473
2011-05-09 15:55:00,25.2,25.2,25.18,25.2,477951.9331243469,9.069,9.069,9.0618,9.069,477951.9331
2011-05-10 09:30:00,25.25,25.28,25.21,25.24,233228.84012539184,9.087,9.0978,9.0726,9.0834,233228.8401
2011-05-10 09:35:00,25.24,25.28,25.24,25.27,139393.9393939394,9.0834,9.0978,9.0834,9.0942,139393.9394
2011-05-10 09:40:00,25.27,25.3,25.24,25.25,158620.6896551724,9.0942,9.105,9.0834,9.087,158620.6897
2011-05-10 09:45:00,25.24,25.27,25.22,25.22,112852.6645768025,9.0834,9.0942,9.0762,9.0762,112852.6646
2011-05-10 09:50:00,25.22,25.23,25.2,25.22,144618.59979101358,9.0762,9.0798,9.069,9.0762,144618.5998
2011-05-10 09:55:00,25.22,25.23,25.2,25.2,87565.30825496343,9.0762,9.0798,9.069,9.069,87565.3083
2011-05-10 10:00:00,25.2,25.22,25.2,25.2,118077.32497387668,9.069,9.0762,9.069,9.069,118077.325
2011-05-10 10:05:00,25.2,25.21,25.2,25.2,105538.14002089865,9.069,9.0726,9.069,9.069,105538.14
2011-05-10 10:10:00,25.2,25.21,25.19,25.19,75862.06896551723,9.069,9.0726,9.0654,9.0654,75862.069
2011-05-10 10:15:00,25.19,25.22,25.19,25.2,105747.1264367816,9.0654,9.0762,9.0654,9.069,105747.1264
2011-05-10 10:20:00,25.21,25.23,25.2,25.21,176802.50783699058,9.0726,9.0798,9.069,9.0726,176802.5078
2011-05-10 10:25:00,25.21,25.22,25.2,25.21,67711.59874608151,9.0726,9.0762,9.069,9.0726,67711.5987
2011-05-10 10:30:00,25.21,25.21,25.18,25.19,80668.7565308255,9.0726,9.0726,9.0618,9.0654,80668.7565
2011-05-10 10:35:00,25.19,25.2,25.18,25.2,44305.12016718913,9.0654,9.069,9.0618,9.069,44305.1202
2011-05-10 10:40:00,25.2,25.22,25.19,25.21,143991.6405433647,9.069,9.0762,9.0654,9.0726,143991.6405
2011-05-10 10:45:00,25.21,25.23,25.21,25.22,58725.18286311389,9.0726,9.0798,9.0726,9.0762,58725.1829
2011-05-10 10:50:00,25.22,25.23,25.21,25.21,35109.71786833856,9.0762,9.0798,9.0726,9.0726,35109.7179
2011-05-10 10:55:00,25.21,25.21,25.2,25.2,61233.01985370951,9.0726,9.0726,9.069,9.069,61233.0199
2011-05-10 11:00:00,25.2,25.21,25.2,25.21,85684.43051201671,9.069,9.0726,9.069,9.0726,85684.4305
2011-05-10 11:05:00,25.2,25.21,25.2,25.2,57471.26436781609,9.069,9.0726,9.069,9.069,57471.2644
2011-05-10 11:10:00,25.21,25.23,25.2,25.23,59770.11494252874,9.0726,9.0798,9.069,9.0798,59770.1149
2011-05-10 11:15:00,25.22,25.23,25.22,25.23,56426.33228840125,9.0762,9.0798,9.0762,9.0798,56426.3323
2011-05-10 11:20:00,25.22,25.23,25.19,25.21,94043.88714733542,9.0762,9.0798,9.0654,9.0726,94043.8871
2011-05-10 11:25:00,25.21,25.22,25.2,25.21,32601.880877742944,9.0726,9.0762,9.069,9.0726,32601.8809
2011-05-10 11:30:00,25.21,25.21,25.2,25.21,55590.38662486938,9.0726,9.0726,9.069,9.0726,55590.3866
2011-05-10 11:35:00,25.21,25.23,25.2,25.2,292163.0094043887,9.0726,9.0798,9.069,9.069,292163.0094
2011-05-10 11:40:00,25.2,25.23,25.2,25.22,55799.37304075235,9.069,9.0798,9.069,9.0762,55799.373
2011-05-10 11:45:00,25.21,25.22,25.2,25.21,80459.77011494253,9.0726,9.0762,9.069,9.0726,80459.7701
2011-05-10 11:50:00,25.21,25.21,25.2,25.2,40125.39184952978,9.0726,9.0726,9.069,9.069,40125.3918
2011-05-10 11:55:00,25.21,25.21,25.2,25.2,47021.94357366771,9.0726,9.0726,9.069,9.069,47021.9436
2011-05-10 12:00:00,25.2,25.2,25.19,25.19,88819.22675026122,9.069,9.069,9.0654,9.0654,88819.2268
2011-05-10 12:05:00,25.19,25.2,25.19,25.19,41797.28317659352,9.0654,9.069,9.0654,9.0654,41797.2832
2011-05-10 12:10:00,25.19,25.19,25.18,25.18,91536.0501567398,9.0654,9.0654,9.0618,9.0618,91536.0502
2011-05-10 12:15:00,25.18,25.19,25.18,25.19,53082.54963427377,9.0618,9.0654,9.0618,9.0654,53082.5496
2011-05-10 12:20:00,25.19,25.2,25.19,25.19,46185.99791013584,9.0654,9.069,9.0654,9.0654,46185.9979
2011-05-10 12:25:00,25.19,25.19,25.18,25.19,85893.41692789969,9.0654,9.0654,9.0618,9.0654,85893.4169
2011-05-10 12:30:00,25.19,25.2,25.19,25.19,75862.06896551723,9.0654,9.069,9.0654,9.0654,75862.069
2011-05-10 12:35:00,25.19,25.2,25.19,25.19,43051.20167189133,9.0654,9.069,9.0654,9.0654,43051.2017
2011-05-10 12:40:00,25.2,25.21,25.19,25.2,44096.133751306166,9.069,9.0726,9.0654,9.069,44096.1338
2011-05-10 12:45:00,25.2,25.21,25.2,25.21,37408.5684430512,9.069,9.0726,9.069,9.0726,37408.5684
2011-05-10 12:50:00,25.21,25.21,25.2,25.2,22361.54649947753,9.0726,9.0726,9.069,9.069,22361.5465
2011-05-10 12:55:00,25.2,25.2,25.19,25.19,42215.25600835946,9.069,9.069,9.0654,9.0654,42215.256
2011-05-10 13:00:00,25.19,25.2,25.17,25.2,71055.38140020898,9.0654,9.069,9.0582,9.069,71055.3814
2011-05-10 13:05:00,25.2,25.21,25.2,25.2,37199.58202716823,9.069,9.0726,9.069,9.069,37199.582
2011-05-10 13:10:00,25.2,25.21,25.19,25.19,86102.40334378266,9.069,9.0726,9.0654,9.0654,86102.4033
2011-05-10 13:15:00,25.19,25.19,25.18,25.19,56844.305120167184,9.0654,9.0654,9.0618,9.0654,56844.3051
2011-05-10 13:20:00,25.19,25.19,25.18,25.18,27586.206896551725,9.0654,9.0654,9.0618,9.0618,27586.2069
2011-05-10 13:25:00,25.18,25.19,25.18,25.19,20271.68234064785,9.0618,9.0654,9.0618,9.0654,20271.6823
2011-05-10 13:30:00,25.19,25.19,25.17,25.19,71264.36781609195,9.0654,9.0654,9.0582,9.0654,71264.3678
2011-05-10 13:35:00,25.19,25.19,25.18,25.19,25914.315569487982,9.0654,9.0654,9.0618,9.0654,25914.3156
2011-05-10 13:40:00,25.19,25.2,25.19,25.19,45350.05224660397,9.0654,9.069,9.0654,9.0654,45350.0522
2011-05-10 13:45:00,25.19,25.21,25.18,25.21,48693.834900731454,9.0654,9.0726,9.0618,9.0726,48693.8349
2011-05-10 13:50:00,25.21,25.21,25.2,25.21,33437.826541274815,9.0726,9.0726,9.069,9.0726,33437.8265
2011-05-10 13:55:00,25.21,25.22,25.2,25.22,95715.77847439917,9.0726,9.0762,9.069,9.0762,95715.7785
2011-05-10 14:00:00,25.22,25.23,25.22,25.22,51619.644723093,9.0762,9.0798,9.0762,9.0762,51619.6447
2011-05-10 14:05:00,25.22,25.22,25.21,25.21,26750.261233019854,9.0762,9.0762,9.0726,9.0726,26750.2612
2011-05-10 14:10:00,25.22,25.23,25.21,25.23,59979.1013584117,9.0762,9.0798,9.0726,9.0798,59979.1014
2011-05-10 14:15:00,25.23,25.24,25.21,25.23,73354.23197492163,9.0798,9.0834,9.0726,9.0798,73354.232
2011-05-10 14:20:00,25.23,25.23,25.21,25.21,35945.66353187043,9.0798,9.0798,9.0726,9.0726,35945.6635
2011-05-10 14:25:00,25.22,25.22,25.2,25.21,86729.36259143155,9.0762,9.0762,9.069,9.0726,86729.3626
2011-05-10 14:30:00,25.21,25.23,25.21,25.23,41170.32392894461,9.0726,9.0798,9.0726,9.0798,41170.3239
2011-05-10 14:35:00,25.23,25.28,25.23,25.27,148798.32810867293,9.0798,9.0978,9.0798,9.0942,148798.3281
2011-05-10 14:40:00,25.26,25.28,25.26,25.28,148171.36886102404,9.0906,9.0978,9.0906,9.0978,148171.3689
2011-05-10 14:45:00,25.28,25.3,25.27,25.29,75862.06896551723,9.0978,9.105,9.0942,9.1014,75862.069
2011-05-10 14:50:00,25.29,25.3,25.29,25.29,40752.35109717868,9.1014,9.105,9.1014,9.1014,40752.3511
2011-05-10 14:55:00,25.29,25.29,25.26,25.29,159247.64890282133,9.1014,9.1014,9.0906,9.1014,159247.6489
2011-05-10 15:00:00,25.29,25.29,25.27,25.28,61859.97910135841,9.1014,9.1014,9.0942,9.0978,61859.9791
2011-05-10 15:05:00,25.28,25.29,25.27,25.29,84221.52560083594,9.0978,9.1014,9.0942,9.1014,84221.5256
2011-05-10 15:10:00,25.29,25.31,25.28,25.31,108254.9634273772,9.1014,9.1085,9.0978,9.1085,108254.9634
2011-05-10 15:15:00,25.31,25.32,25.3,25.32,153605.0156739812,9.1085,9.1121,9.105,9.1121,153605.0157
2011-05-10 15:20:00,25.32,25.32,25.3,25.31,164681.29571577843,9.1121,9.1121,9.105,9.1085,164681.2957
2011-05-10 15:25:00,25.31,25.32,25.29,25.29,162591.43155694878,9.1085,9.1121,9.1014,9.1014,162591.4316
2011-05-10 15:30:00,25.3,25.3,25.28,25.29,170323.9289446186,9.105,9.105,9.0978,9.1014,170323.9289
2011-05-10 15:35:00,25.29,25.3,25.28,25.28,195402.2988505747,9.1014,9.105,9.0978,9.0978,195402.2989
2011-05-10 15:40:00,25.28,25.3,25.27,25.3,121421.10762800416,9.0978,9.105,9.0942,9.105,121421.1076
2011-05-10 15:45:00,25.3,25.3,25.28,25.29,181191.2225705329,9.105,9.105,9.0978,9.1014,181191.2226
2011-05-10 15:50:00,25.28,25.29,25.27,25.28,267920.58516196447,9.0978,9.1014,9.0942,9.0978,267920.5852
2011-05-10 15:55:00,25.29,25.29,25.26,25.29,428631.13897596655,9.1014,9.1014,9.0906,9.1014,428631.139
2011-05-11 09:30:00,25.31,25.53,25.28,25.44,1280250.7836990596,9.1085,9.1877,9.0978,9.1553,1280250.7837
2011-05-11 09:35:00,25.44,25.49,25.4,25.41,296969.69696969696,9.1553,9.1733,9.1409,9.1445,296969.697
2011-05-11 09:40:00,25.41,25.46,25.39,25.42,247857.8892371996,9.1445,9.1625,9.1373,9.1481,247857.8892
2011-05-11 09:45:00,25.42,25.42,25.33,25.36,425078.3699059561,9.1481,9.1481,9.1157,9.1265,425078.3699
2011-05-11 09:50:00,25.36,25.45,25.36,25.45,292580.98223615467,9.1265,9.1589,9.1265,9.1589,292580.9822
2011-05-11 09:55:00,25.45,25.46,25.41,25.42,176384.53500522466,9.1589,9.1625,9.1445,9.1481,176384.535
2011-05-11 10:00:00,25.42,25.43,25.4,25.42,176593.5214211076,9.1481,9.1517,9.1409,9.1481,176593.5214
2011-05-11 10:05:00,25.42,25.45,25.42,25.45,111389.75966562174,9.1481,9.1589,9.1481,9.1589,111389.7597
2011-05-11 10:10:00,25.45,25.45,25.43,25.45,116614.42006269592,9.1589,9.1589,9.1517,9.1589,116614.4201
2011-05-11 10:15:00,25.45,25.48,25.44,25.48,148589.34169278995,9.1589,9.1697,9.1553,9.1697,148589.3417
2011-05-11 10:20:00,25.48,25.5,25.46,25.47,125600.83594566352,9.1697,9.1769,9.1625,9.1661,125600.8359
2011-05-11 10:25:00,25.47,25.5,25.47,25.5,96133.7513061651,9.1661,9.1769,9.1661,9.1769,96133.7513
2011-05-11 10:30:00,25.5,25.5,25.46,25.47,133960.29258098223,9.1769,9.1769,9.1625,9.1661,133960.2926
2011-05-11 10:35:00,25.48,25.48,25.47,25.47,95715.77847439917,9.1697,9.1697,9.1661,9.1661,95715.7785
2011-05-11 10:40:00,25.47,25.48,25.46,25.48,335423.197492163,9.1661,9.1697,9.1625,9.1697,335423.1975
2011-05-11 10:45:00,25.48,25.49,25.48,25.48,95506.7920585162,9.1697,9.1733,9.1697,9.1697,95506.7921
2011-05-11 10:50:00,25.48,25.49,25.48,25.48,146081.50470219436,9.1697,9.1733,9.1697,9.1697,146081.5047
2011-05-11 10:55:00,25.48,25.49,25.48,25.48,83594.56635318704,9.1697,9.1733,9.1697,9.1697,83594.5664
2011-05-11 11:00:00,25.49,25.49,25.48,25.49,52873.5632183908,9.1733,9.1733,9.1697,9.1733,52873.5632
2011-05-11 11:05:00,25.49,25.5,25.48,25.49,78369.90595611285,9.1733,9.1769,9.1697,9.1733,78369.906
2011-05-11 11:10:00,25.49,25.49,25.48,25.49,72309.29989550679,9.1733,9.1733,9.1697,9.1733,72309.2999
2011-05-11 11:15:00,25.49,25.5,25.49,25.49,112643.67816091952,9.1733,9.1769,9.1733,9.1733,112643.6782
2011-05-11 11:20:00,25.49,25.52,25.49,25.5,197701.1494252873,9.1733,9.1841,9.1733,9.1769,197701.1494
2011-05-11 11:25:00,25.5,25.5,25.48,25.48,170323.9289446186,9.1769,9.1769,9.1697,9.1697,170323.9289
2011-05-11 11:30:00,25.49,25.49,25.46,25.46,351933.12434691744,9.1733,9.1733,9.1625,9.1625,351933.1243
2011-05-11 11:35:00,25.46,25.48,25.46,25.47,170532.91536050156,9.1625,9.1697,9.1625,9.1661,170532.9154
2011-05-11 11:40:00,25.47,25.48,25.45,25.46,197283.1765935214,9.1661,9.1697,9.1589,9.1625,197283.1766
2011-05-11 11:45:00,25.46,25.47,25.44,25.46,856426.3322884012,9.1625,9.1661,9.1553,9.1625,856426.3323
2011-05-11 11:50:00,25.45,25.48,25.44,25.48,354022.9885057471,9.1589,9.1697,9.1553,9.1697,354022.9885
2011-05-11 11:55:00,25.48,25.48,25.46,25.48,193939.39393939392,9.1697,9.1697,9.1625,9.1697,193939.3939
2011-05-11 12:00:00,25.48,25.48,25.45,25.45,154440.96133751306,9.1697,9.1697,9.1589,9.1589,154440.9613
2011-05-11 12:05:00,25.45,25.45,25.44,25.45,128526.64576802508,9.1589,9.1589,9.1553,9.1589,128526.6458
2011-05-11 12:10:00,25.45,25.46,25.44,25.45,153187.04284221525,9.1589,9.1625,9.1553,9.1589,153187.0428
2011-05-11 12:15:00,25.44,25.45,25.4,25.41,371577.8474399164,9.1553,9.1589,9.1409,9.1445,371577.8474
2011-05-11 12:20:00,25.41,25.42,25.39,25.4,120794.14838035528,9.1445,9.1481,9.1373,9.1409,120794.1484
2011-05-11 12:25:00,25.4,25.41,25.4,25.4,142737.72204806688,9.1409,9.1445,9.1409,9.1409,142737.722
2011-05-11 12:30:00,25.4,25.41,25.39,25.41,117868.33855799372,9.1409,9.1445,9.1373,9.1445,117868.3386
2011-05-11 12:35:00,25.41,25.43,25.4,25.42,82549.6342737722,9.1445,9.1517,9.1409,9.1481,82549.6343
2011-05-11 12:40:00,25.42,25.43,25.41,25.42,102403.34378265412,9.1481,9.1517,9.1445,9.1481,102403.3438
2011-05-11 12:45:00,25.42,25.43,25.41,25.42,97387.66980146292,9.1481,9.1517,9.1445,9.1481,97387.6698
2011-05-11 12:50:00,25.42,25.43,25.41,25.43,131034.48275862068,9.1481,9.1517,9.1445,9.1517,131034.4828
2011-05-11 12:55:00,25.43,25.43,25.41,25.42,142110.76280041796,9.1517,9.1517,9.1445,9.1481,142110.7628
2011-05-11 13:00:00,25.42,25.43,25.4,25.4,132288.40125391848,9.1481,9.1517,9.1409,9.1409,132288.4013
2011-05-11 13:05:00,25.4,25.4,25.37,25.37,91118.07732497388,9.1409,9.1409,9.1301,9.1301,91118.0773
2011-05-11 13:10:00,25.38,25.39,25.37,25.38,104493.2079414838,9.1337,9.1373,9.1301,9.1337,104493.2079
2011-05-11 13:15:00,25.38,25.39,25.37,25.38,133333.33333333334,9.1337,9.1373,9.1301,9.1337,133333.3333
2011-05-11 13:20:00,25.38,25.41,25.38,25.41,99895.50679205851,9.1337,9.1445,9.1337,9.1445,99895.5068
2011-05-11 13:25:00,25.41,25.44,25.41,25.43,157157.78474399162,9.1445,9.1553,9.1445,9.1517,157157.7847
2011-05-11 13:30:00,25.42,25.43,25.39,25.39,144618.59979101358,9.1481,9.1517,9.1373,9.1373,144618.5998
2011-05-11 13:35:00,25.39,25.4,25.36,25.37,260397.07419017763,9.1373,9.1409,9.1265,9.1301,260397.0742
2011-05-11 13:40:00,25.37,25.4,25.36,25.39,124346.91745036573,9.1301,9.1409,9.1265,9.1373,124346.9175
2011-05-11 13:45:00,25.39,25.4,25.37,25.38,96969.69696969696,9.1373,9.1409,9.1301,9.1337,96969.697
2011-05-11 13:50:00,25.38,25.39,25.37,25.39,54754.44096133751,9.1337,9.1373,9.1301,9.1373,54754.441
2011-05-11 13:55:00,25.38,25.39,25.38,25.39,84430.51201671892,9.1337,9.1373,9.1337,9.1373,84430.512
2011-05-11 14:00:00,25.39,25.4,25.39,25.39,62904.91118077325,9.1373,9.1409,9.1373,9.1373,62904.9112
2011-05-11 14:05:00,25.4,25.41,25.39,25.39,129989.55067920584,9.1409,9.1445,9.1373,9.1373,129989.5507
2011-05-11 14:10:00,25.39,25.4,25.37,25.37,89864.15882967607,9.1373,9.1409,9.1301,9.1301,89864.1588
2011-05-11 14:15:00,25.37,25.37,25.36,25.36,95297.80564263322,9.1301,9.1301,9.1265,9.1265,95297.8056
2011-05-11 14:20:00,25.36,25.36,25.33,25.34,121630.09404388716,9.1265,9.1265,9.1157,9.1193,121630.094
2011-05-11 14:25:00,25.33,25.35,25.33,25.33,198537.0950888192,9.1157,9.1229,9.1157,9.1157,198537.0951
2011-05-11 14:30:00,25.33,25.35,25.33,25.34,98223.61546499476,9.1157,9.1229,9.1157,9.1193,98223.6155
2011-05-11 14:35:00,25.34,25.35,25.33,25.33,101149.42528735632,9.1193,9.1229,9.1157,9.1157,101149.4253
2011-05-11 14:40:00,25.34,25.36,25.33,25.35,98641.5882967607,9.1193,9.1265,9.1157,9.1229,98641.5883
2011-05-11 14:45:00,25.35,25.36,25.34,25.36,86729.36259143155,9.1229,9.1265,9.1193,9.1265,86729.3626
2011-05-11 14:50:00,25.36,25.36,25.34,25.35,87356.32183908045,9.1265,9.1265,9.1193,9.1229,87356.3218
2011-05-11 14:55:00,25.35,25.35,25.33,25.33,106792.05851619644,9.1229,9.1229,9.1157,9.1157,106792.0585
2011-05-11 15:00:00,25.33,25.34,25.32,25.34,105538.14002089865,9.1157,9.1193,9.1121,9.1193,105538.14
2011-05-11 15:05:00,25.34,25.37,25.33,25.37,203970.7419017764,9.1193,9.1301,9.1157,9.1301,203970.7419
2011-05-11 15:10:00,25.37,25.38,25.35,25.36,190804.5977011494,9.1301,9.1337,9.1229,9.1265,190804.5977
2011-05-11 15:15:00,25.36,25.37,25.35,25.36,168443.0512016719,9.1265,9.1301,9.1229,9.1265,168443.0512
2011-05-11 15:20:00,25.35,25.37,25.35,25.37,136886.10240334377,9.1229,9.1301,9.1229,9.1301,136886.1024
2011-05-11 15:25:00,25.37,25.37,25.37,25.37,173876.69801462904,9.1301,9.1301,9.1301,9.1301,173876.698
2011-05-11 15:30:00,25.37,25.37,25.34,25.35,200417.97283176592,9.1301,9.1301,9.1193,9.1229,200417.9728
2011-05-11 15:35:00,25.35,25.36,25.32,25.32,165517.24137931035,9.1229,9.1265,9.1121,9.1121,165517.2414
2011-05-11 15:40:00,25.31,25.33,25.3,25.32,293416.9278996865,9.1085,9.1157,9.105,9.1121,293416.9279
2011-05-11 15:45:00,25.32,25.36,25.32,25.36,403552.76907001046,9.1121,9.1265,9.1121,9.1265,403552.7691
2011-05-11 15:50:00,25.36,25.39,25.35,25.39,342528.7356321839,9.1265,9.1373,9.1229,9.1373,342528.7356
2011-05-11 15:55:00,25.39,25.41,25.38,25.39,643678.1609195402,9.1373,9.1445,9.1337,9.1373,643678.1609
2011-05-12 09:30:00,25.38,25.45,25.35,25.43,434691.7450365726,9.1337,9.1589,9.1229,9.1517,434691.745
2011-05-12 09:35:00,25.42,25.46,25.41,25.45,273563.2183908046,9.1481,9.1625,9.1445,9.1589,273563.2184
2011-05-12 09:40:00,25.44,25.48,25.36,25.36,418181.8181818182,9.1553,9.1697,9.1265,9.1265,418181.8182
2011-05-12 09:45:00,25.36,25.46,25.36,25.43,298223.61546499474,9.1265,9.1625,9.1265,9.1517,298223.6155
2011-05-12 09:50:00,25.43,25.44,25.4,25.41,157784.74399164054,9.1517,9.1553,9.1409,9.1445,157784.744
2011-05-12 09:55:00,25.41,25.43,25.37,25.38,235736.67711598743,9.1445,9.1517,9.1301,9.1337,235736.6771
2011-05-12 10:00:00,25.39,25.4,25.37,25.37,261233.0198537095,9.1373,9.1409,9.1301,9.1301,261233.0199
2011-05-12 10:05:00,25.37,25.38,25.34,25.36,276489.0282131661,9.1301,9.1337,9.1193,9.1265,276489.0282
2011-05-12 10:10:00,25.36,25.37,25.34,25.34,202925.8098223616,9.1265,9.1301,9.1193,9.1193,202925.8098
2011-05-12 10:15:00,25.34,25.35,25.31,25.34,239289.4461859979,9.1193,9.1229,9.1085,9.1193,239289.4462
2011-05-12 10:20:00,25.34,25.34,25.3,25.32,251619.644723093,9.1193,9.1193,9.105,9.1121,251619.6447
2011-05-12 10:25:00,25.31,25.33,25.31,25.31,236990.59561128527,9.1085,9.1157,9.1085,9.1085,236990.5956
2011-05-12 10:30:00,25.32,25.34,25.31,25.32,154858.934169279,9.1121,9.1193,9.1085,9.1121,154858.9342
2011-05-12 10:35:00,25.32,25.32,25.25,25.26,192267.5026123302,9.1121,9.1121,9.087,9.0906,192267.5026
2011-05-12 10:40:00,25.26,25.31,25.24,25.3,293416.9278996865,9.0906,9.1085,9.0834,9.105,293416.9279
2011-05-12 10:45:00,25.3,25.33,25.3,25.33,137931.0344827586,9.105,9.1157,9.105,9.1157,137931.0345
2011-05-12 10:50:00,25.33,25.36,25.32,25.35,203552.76907001043,9.1157,9.1265,9.1121,9.1229,203552.7691
2011-05-12 10:55:00,25.35,25.37,25.35,25.37,115569.48798328108,9.1229,9.1301,9.1229,9.1301,115569.488
2011-05-12 11:00:00,25.37,25.38,25.36,25.38,126436.7816091954,9.1301,9.1337,9.1265,9.1337,126436.7816
2011-05-12 11:05:00,25.38,25.39,25.35,25.36,283385.5799373041,9.1337,9.1373,9.1229,9.1265,283385.5799
2011-05-12 11:10:00,25.36,25.38,25.35,25.36,531870.4284221525,9.1265,9.1337,9.1229,9.1265,531870.4284
2011-05-12 11:15:00,25.36,25.37,25.35,25.37,286729.36259143153,9.1265,9.1301,9.1229,9.1301,286729.3626
2011-05-12 11:20:00,25.37,25.37,25.36,25.36,231138.97596656217,9.1301,9.1301,9.1265,9.1265,231138.976
2011-05-12 11:25:00,25.36,25.37,25.35,25.35,518286.3113897597,9.1265,9.1301,9.1229,9.1229,518286.3114
2011-05-12 11:30:00,25.36,25.37,25.35,25.36,192058.5161964472,9.1265,9.1301,9.1229,9.1265,192058.5162
2011-05-12 11:35:00,25.36,25.38,25.36,25.38,104702.19435736677,9.1265,9.1337,9.1265,9.1337,104702.1944
2011-05-12 11:40:00,25.38,25.4,25.38,25.39,118704.2842215256,9.1337,9.1409,9.1337,9.1373,118704.2842
2011-05-12 11:45:00,25.39,25.42,25.38,25.42,132706.37408568442,9.1373,9.1481,9.1337,9.1481,132706.3741
2011-05-12 11:50:00,25.42,25.43,25.41,25.42,90282.131661442,9.1481,9.1517,9.1445,9.1481,90282.1317
2011-05-12 11:55:00,25.41,25.42,25.39,25.4,179728.31765935215,9.1445,9.1481,9.1373,9.1409,179728.3177
2011-05-12 12:00:00,25.4,25.42,25.4,25.41,126436.7816091954,9.1409,9.1481,9.1409,9.1445,126436.7816
2011-05-12 12:05:00,25.41,25.44,25.41,25.43,136886.10240334377,9.1445,9.1553,9.1445,9.1517,136886.1024
2011-05-12 12:10:00,25.44,25.46,25.42,25.45,127690.7001044932,9.1553,9.1625,9.1481,9.1589,127690.7001
2011-05-12 12:15:00,25.46,25.48,25.45,25.47,119958.2027168234,9.1625,9.1697,9.1589,9.1661,119958.2027
2011-05-12 12:20:00,25.46,25.48,25.46,25.48,74190.1776384535,9.1625,9.1697,9.1625,9.1697,74190.1776
2011-05-12 12:25:00,25.48,25.49,25.48,25.48,58307.21003134796,9.1697,9.1733,9.1697,9.1697,58307.21
2011-05-12 12:30:00,25.48,25.52,25.48,25.51,117659.35214211076,9.1697,9.1841,9.1697,9.1805,117659.3521
2011-05-12 12:35:00,25.52,25.52,25.49,25.5,131452.4555903866,9.1841,9.1841,9.1733,9.1769,131452.4556
2011-05-12 12:40:00,25.49,25.5,25.49,25.5,93834.90073145244,9.1733,9.1769,9.1733,9.1769,93834.9007
2011-05-12 12:45:00,25.5,25.51,25.49,25.51,118913.27063740855,9.1769,9.1805,9.1733,9.1805,118913.2706
2011-05-12 12:50:00,25.51,25.52,25.51,25.51,149007.3145245559,9.1805,9.1841,9.1805,9.1805,149007.3145
2011-05-12 12:55:00,25.51,25.54,25.51,25.53,134587.25182863112,9.1805,9.1913,9.1805,9.1877,134587.2518
2011-05-12 13:00:00,25.53,25.59,25.52,25.58,215673.98119122256,9.1877,9.2093,9.1841,9.2057,215673.9812
2011-05-12 13:05:00,25.58,25.59,25.57,25.59,122257.05329153604,9.2057,9.2093,9.2021,9.2093,122257.0533
2011-05-12 13:10:00,25.59,25.6,25.59,25.6,129571.57784743993,9.2093,9.2129,9.2093,9.2129,129571.5778
2011-05-12 13:15:00,25.59,25.61,25.59,25.61,233855.7993730408,9.2093,9.2165,9.2093,9.2165,233855.7994
2011-05-12 13:20:00,25.61,25.64,25.61,25.64,194566.35318704284,9.2165,9.2273,9.2165,9.2273,194566.3532
2011-05-12 13:25:00,25.64,25.65,25.62,25.62,105956.11285266458,9.2273,9.2309,9.2201,9.2201,105956.1129
2011-05-12 13:30:00,25.63,25.63,25.62,25.63,241379.3103448276,9.2237,9.2237,9.2201,9.2237,241379.3103
2011-05-12 13:35:00,25.62,25.64,25.62,25.63,100313.47962382445,9.2201,9.2273,9.2201,9.2237,100313.4796
2011-05-12 13:40:00,25.63,25.64,25.63,25.64,61650.992685475445,9.2237,9.2273,9.2237,9.2273,61650.9927
2011-05-12 13:45:00,25.64,25.65,25.64,25.65,45350.05224660397,9.2273,9.2309,9.2273,9.2309,45350.0522
2011-05-12 13:50:00,25.65,25.68,25.65,25.67,149634.2737722048,9.2309,9.2417,9.2309,9.2381,149634.2738
2011-05-12 13:55:00,25.67,25.69,25.66,25.69,108045.97701149424,9.2381,9.2453,9.2345,9.2453,108045.977
2011-05-12 14:00:00,25.68,25.69,25.68,25.69,136259.14315569488,9.2417,9.2453,9.2417,9.2453,136259.1432
2011-05-12 14:05:00,25.69,25.72,25.68,25.71,340229.8850574712,9.2453,9.2561,9.2417,9.2525,340229.8851
2011-05-12 14:10:00,25.71,25.72,25.69,25.7,252664.57680250783,9.2525,9.2561,9.2453,9.2489,252664.5768
2011-05-12 14:15:00,25.7,25.7,25.66,25.68,187878.78787878787,9.2489,9.2489,9.2345,9.2417,187878.7879
2011-05-12 14:20:00,25.67,25.68,25.66,25.68,125182.8631138976,9.2381,9.2417,9.2345,9.2417,125182.8631
2011-05-12 14:25:00,25.68,25.69,25.66,25.67,134378.26541274818,9.2417,9.2453,9.2345,9.2381,134378.2654
2011-05-12 14:30:00,25.67,25.68,25.65,25.68,204388.71473354232,9.2381,9.2417,9.2309,9.2417,204388.7147
2011-05-12 14:35:00,25.68,25.69,25.67,25.68,78787.87878787878,9.2417,9.2453,9.2381,9.2417,78787.8788
2011-05-12 14:40:00,25.68,25.68,25.67,25.68,83385.57993730408,9.2417,9.2417,9.2381,9.2417,83385.5799
2011-05-12 14:45:00,25.68,25.69,25.67,25.68,105747.1264367816,9.2417,9.2453,9.2381,9.2417,105747.1264
2011-05-12 14:50:00,25.67,25.68,25.65,25.65,116614.42006269592,9.2381,9.2417,9.2309,9.2309,116614.4201
2011-05-12 14:55:00,25.65,25.66,25.63,25.65,197074.19017763843,9.2309,9.2345,9.2237,9.2309,197074.1902
2011-05-12 15:00:00,25.65,25.65,25.63,25.64,134378.26541274818,9.2309,9.2309,9.2237,9.2273,134378.2654
2011-05-12 15:05:00,25.64,25.67,25.64,25.67,149634.2737722048,9.2273,9.2381,9.2273,9.2381,149634.2738
2011-05-12 15:10:00,25.67,25.67,25.66,25.67,103657.26227795192,9.2381,9.2381,9.2345,9.2381,103657.2623
2011-05-12 15:15:00,25.67,25.69,25.66,25.67,168025.07836990594,9.2381,9.2453,9.2345,9.2381,168025.0784
2011-05-12 15:20:00,25.67,25.69,25.67,25.68,132079.41483803553,9.2381,9.2453,9.2381,9.2417,132079.4148
2011-05-12 15:25:00,25.67,25.68,25.66,25.66,175757.57575757577,9.2381,9.2417,9.2345,9.2345,175757.5758
2011-05-12 15:30:00,25.66,25.67,25.62,25.62,400208.9864158829,9.2345,9.2381,9.2201,9.2201,400208.9864
2011-05-12 15:35:00,25.62,25.62,25.58,25.6,372413.7931034483,9.2201,9.2201,9.2057,9.2129,372413.7931
2011-05-12 15:40:00,25.6,25.62,25.59,25.62,206060.60606060605,9.2129,9.2201,9.2093,9.2201,206060.6061
2011-05-12 15:45:00,25.62,25.64,25.62,25.64,300731.4524555904,9.2201,9.2273,9.2201,9.2273,300731.4525
2011-05-12 15:50:00,25.64,25.66,25.62,25.63,515360.5015673981,9.2273,9.2345,9.2201,9.2237,515360.5016
2011-05-12 15:55:00,25.63,25.63,25.6,25.62,668129.5715778475,9.2237,9.2237,9.2129,9.2201,668129.5716
2011-05-13 09:30:00,25.53,25.7,25.53,25.62,310971.7868338558,9.1877,9.2489,9.1877,9.2201,310971.7868
2011-05-13 09:35:00,25.63,25.66,25.59,25.65,174712.6436781609,9.2237,9.2345,9.2093,9.2309,174712.6437
2011-05-13 09:40:00,25.66,25.69,25.61,25.68,155276.90700104492,9.2345,9.2453,9.2165,9.2417,155276.907
2011-05-13 09:45:00,25.69,25.71,25.63,25.66,203970.7419017764,9.2453,9.2525,9.2237,9.2345,203970.7419
2011-05-13 09:50:00,25.66,25.69,25.65,25.69,133960.29258098223,9.2345,9.2453,9.2309,9.2453,133960.2926
2011-05-13 09:55:00,25.69,25.74,25.69,25.74,705120.1671891327,9.2453,9.2633,9.2453,9.2633,705120.1672
2011-05-13 10:00:00,25.74,25.77,25.72,25.76,348589.34169279,9.2633,9.2741,9.2561,9.2705,348589.3417
2011-05-13 10:05:00,25.76,25.77,25.74,25.76,217554.8589341693,9.2705,9.2741,9.2633,9.2705,217554.8589
2011-05-13 10:10:00,25.76,25.81,25.73,25.8,587042.842215256,9.2705,9.2885,9.2597,9.2849,587042.8422
2011-05-13 10:15:00,25.8,25.84,25.8,25.83,607732.4973876697,9.2849,9.2993,9.2849,9.2957,607732.4974
2011-05-13 10:20:00,25.83,25.9,25.83,25.86,966144.2006269592,9.2957,9.3209,9.2957,9.3065,966144.2006
2011-05-13 10:25:00,25.86,25.93,25.85,25.93,514942.5287356322,9.3065,9.3317,9.3029,9.3317,514942.5287
2011-05-13 10:30:00,25.93,25.95,25.91,25.94,486938.34900731454,9.3317,9.3389,9.3245,9.3353,486938.349
2011-05-13 10:35:00,25.94,25.94,25.87,25.88,286311.3897596656,9.3353,9.3353,9.3101,9.3137,286311.3898
2011-05-13 10:40:00,25.88,25.89,25.86,25.87,190595.61128526644,9.3137,9.3173,9.3065,9.3101,190595.6113
2011-05-13 10:45:00,25.87,25.93,25.86,25.93,271682.34064785787,9.3101,9.3317,9.3065,9.3317,271682.3406
2011-05-13 10:50:00,25.93,25.93,25.91,25.92,447857.8892371996,9.3317,9.3317,9.3245,9.3281,447857.8892
2011-05-13 10:55:00,25.92,25.92,25.84,25.85,137304.07523510972,9.3281,9.3281,9.2993,9.3029,137304.0752
2011-05-13 11:00:00,25.84,25.85,25.82,25.82,183908.0459770115,9.2993,9.3029,9.2921,9.2921,183908.046
2011-05-13 11:05:00,25.82,25.83,25.81,25.82,219853.7095088819,9.2921,9.2957,9.2885,9.2921,219853.7095
2011-05-13 11:10:00,25.82,25.82,25.8,25.82,127481.71368861024,9.2921,9.2921,9.2849,9.2921,127481.7137
2011-05-13 11:15:00,25.82,25.84,25.82,25.82,146290.49111807733,9.2921,9.2993,9.2921,9.2921,146290.4911
2011-05-13 11:20:00,25.82,25.82,25.75,25.79,379519.3312434692,9.2921,9.2921,9.2669,9.2813,379519.3312
2011-05-13 11:25:00,25.79,25.79,25.78,25.78,204806.68756530824,9.2813,9.2813,9.2777,9.2777,204806.6876
2011-05-13 11:30:00,25.78,25.78,25.76,25.76,491118.0773249739,9.2777,9.2777,9.2705,9.2705,491118.0773
2011-05-13 11:35:00,25.76,25.81,25.75,25.8,256844.3051201672,9.2705,9.2885,9.2669,9.2849,256844.3051
2011-05-13 11:40:00,25.81,25.81,25.77,25.77,98014.6290491118,9.2885,9.2885,9.2741,9.2741,98014.629
2011-05-13 11:45:00,25.78,25.79,25.76,25.78,163427.37722048067,9.2777,9.2813,9.2705,9.2777,163427.3772
2011-05-13 11:50:00,25.78,25.79,25.72,25.73,277742.94670846395,9.2777,9.2813,9.2561,9.2597,277742.9467
2011-05-13 11:55:00,25.73,25.75,25.71,25.72,248275.8620689655,9.2597,9.2669,9.2525,9.2561,248275.8621
2011-05-13 12:00:00,25.72,25.74,25.71,25.74,143991.6405433647,9.2561,9.2633,9.2525,9.2633,143991.6405
2011-05-13 12:05:00,25.74,25.75,25.71,25.71,179519.33124346918,9.2633,9.2669,9.2525,9.2525,179519.3312
2011-05-13 12:10:00,25.71,25.71,25.63,25.64,431347.9623824451,9.2525,9.2525,9.2237,9.2273,431347.9624
2011-05-13 12:15:00,25.64,25.68,25.62,25.65,254963.42737722048,9.2273,9.2417,9.2201,9.2309,254963.4274
2011-05-13 12:20:00,25.64,25.66,25.62,25.63,256008.3594566353,9.2273,9.2345,9.2201,9.2237,256008.3595
2011-05-13 12:25:00,25.63,25.64,25.62,25.64,316196.44723093,9.2237,9.2273,9.2201,9.2273,316196.4472
2011-05-13 12:30:00,25.63,25.64,25.6,25.61,109717.868338558,9.2237,9.2273,9.2129,9.2165,109717.8683
2011-05-13 12:35:00,25.61,25.61,25.6,25.6,113897.59665621734,9.2165,9.2165,9.2129,9.2129,113897.5967
2011-05-13 12:40:00,25.6,25.6,25.59,25.59,54545.454545454544,9.2129,9.2129,9.2093,9.2093,54545.4545
2011-05-13 12:45:00,25.59,25.61,25.59,25.59,91536.0501567398,9.2093,9.2165,9.2093,9.2093,91536.0502
2011-05-13 12:50:00,25.59,25.6,25.58,25.58,84848.48484848485,9.2093,9.2129,9.2057,9.2057,84848.4848
2011-05-13 12:55:00,25.59,25.59,25.56,25.56,110344.8275862069,9.2093,9.2093,9.1985,9.1985,110344.8276
2011-05-13 13:00:00,25.57,25.57,25.54,25.55,113897.59665621734,9.2021,9.2021,9.1913,9.1949,113897.5967
2011-05-13 13:05:00,25.55,25.55,25.52,25.54,79832.81086729362,9.1949,9.1949,9.1841,9.1913,79832.8109
2011-05-13 13:10:00,25.53,25.55,25.52,25.54,78578.89237199581,9.1877,9.1949,9.1841,9.1913,78578.8924
2011-05-13 13:15:00,25.54,25.54,25.52,25.54,84430.51201671892,9.1913,9.1913,9.1841,9.1913,84430.512
2011-05-13 13:20:00,25.54,25.57,25.54,25.57,73145.24555903867,9.1913,9.2021,9.1913,9.2021,73145.2456
2011-05-13 13:25:00,25.57,25.57,25.53,25.55,236154.64994775332,9.2021,9.2021,9.1877,9.1949,236154.6499
2011-05-13 13:30:00,25.54,25.56,25.53,25.54,270637.40856844303,9.1913,9.1985,9.1877,9.1913,270637.4086
2011-05-13 13:35:00,25.54,25.54,25.48,25.5,181609.19540229885,9.1913,9.1913,9.1697,9.1769,181609.1954
2011-05-13 13:40:00,25.49,25.51,25.49,25.51,105747.1264367816,9.1733,9.1805,9.1733,9.1805,105747.1264
2011-05-13 13:45:00,25.51,25.53,25.51,25.53,34273.772204806686,9.1805,9.1877,9.1805,9.1877,34273.7722
2011-05-13 13:50:00,25.53,25.53,25.5,25.5,52664.57680250784,9.1877,9.1877,9.1769,9.1769,52664.5768
2011-05-13 13:55:00,25.5,25.52,25.5,25.51,29885.05747126437,9.1769,9.1841,9.1769,9.1805,29885.0575
2011-05-13 14:00:00,25.52,25.52,25.51,25.52,80668.7565308255,9.1841,9.1841,9.1805,9.1841,80668.7565
2011-05-13 14:05:00,25.51,25.53,25.5,25.52,126854.75444096132,9.1805,9.1877,9.1769,9.1841,126854.7544
2011-05-13 14:10:00,25.52,25.54,25.51,25.53,119540.22988505747,9.1841,9.1913,9.1805,9.1877,119540.2299
2011-05-13 14:15:00,25.53,25.55,25.52,25.54,84012.53918495297,9.1877,9.1949,9.1841,9.1913,84012.5392
2011-05-13 14:20:00,25.54,25.59,25.54,25.58,109090.90909090907,9.1913,9.2093,9.1913,9.2057,109090.9091
2011-05-13 14:25:00,25.58,25.59,25.58,25.59,116196.44723093,9.2057,9.2093,9.2057,9.2093,116196.4472
2011-05-13 14:30:00,25.59,25.62,25.59,25.6,143364.68129571577,9.2093,9.2201,9.2093,9.2129,143364.6813
2011-05-13 14:35:00,25.6,25.61,25.59,25.6,72100.31347962382,9.2129,9.2165,9.2093,9.2129,72100.3135
2011-05-13 14:40:00,25.6,25.6,25.58,25.58,55381.400208986415,9.2129,9.2129,9.2057,9.2057,55381.4002
2011-05-13 14:45:00,25.59,25.61,25.58,25.61,92580.98223615464,9.2093,9.2165,9.2057,9.2165,92580.9822
2011-05-13 14:50:00,25.61,25.63,25.61,25.61,61859.97910135841,9.2165,9.2237,9.2165,9.2165,61859.9791
2011-05-13 14:55:00,25.61,25.61,25.58,25.58,76907.00104493208,9.2165,9.2165,9.2057,9.2057,76907.001
2011-05-13 15:00:00,25.58,25.59,25.58,25.58,59979.1013584117,9.2057,9.2093,9.2057,9.2057,59979.1014
2011-05-13 15:05:00,25.58,25.59,25.58,25.59,89028.2131661442,9.2057,9.2093,9.2057,9.2093,89028.2132
2011-05-13 15:10:00,25.59,25.6,25.59,25.59,90282.131661442,9.2093,9.2129,9.2093,9.2093,90282.1317
2011-05-13 15:15:00,25.59,25.59,25.57,25.58,58934.16927899687,9.2093,9.2093,9.2021,9.2057,58934.1693
2011-05-13 15:20:00,25.58,25.6,25.57,25.6,89237.19958202717,9.2057,9.2129,9.2021,9.2129,89237.1996
2011-05-13 15:25:00,25.6,25.6,25.56,25.57,86311.38975966562,9.2129,9.2129,9.1985,9.2021,86311.3898
2011-05-13 15:30:00,25.58,25.61,25.58,25.61,91327.06374085684,9.2057,9.2165,9.2057,9.2165,91327.0637
2011-05-13 15:35:00,25.6,25.63,25.59,25.61,131661.4420062696,9.2129,9.2237,9.2093,9.2165,131661.442
2011-05-13 15:40:00,25.61,25.61,25.59,25.6,90073.14524555903,9.2165,9.2165,9.2093,9.2129,90073.1452
2011-05-13 15:45:00,25.6,25.61,25.59,25.6,141901.776384535,9.2129,9.2165,9.2093,9.2129,141901.7764
2011-05-13 15:50:00,25.59,25.6,25.57,25.59,207941.48380355275,9.2093,9.2129,9.2021,9.2093,207941.4838
2011-05-13 15:55:00,25.59,25.6,25.59,25.6,345872.51828631136,9.2093,9.2129,9.2093,9.2129,345872.5183
2011-05-16 09:30:00,25.59,25.67,25.55,25.63,371368.8610240335,9.2093,9.2381,9.1949,9.2237,371368.861
2011-05-16 09:35:00,25.63,25.64,25.58,25.62,203343.78265412748,9.2237,9.2273,9.2057,9.2201,203343.7827
2011-05-16 09:40:00,25.62,25.69,25.59,25.67,220480.6687565308,9.2201,9.2453,9.2093,9.2381,220480.6688
2011-05-16 09:45:00,25.67,25.72,25.65,25.65,226541.27481713687,9.2381,9.2561,9.2309,9.2309,226541.2748
2011-05-16 09:50:00,25.65,25.69,25.63,25.68,215047.0219435737,9.2309,9.2453,9.2237,9.2417,215047.0219
2011-05-16 09:55:00,25.67,25.72,25.67,25.71,234482.75862068965,9.2381,9.2561,9.2381,9.2525,234482.7586
2011-05-16 10:00:00,25.71,25.74,25.7,25.72,165935.2142110763,9.2525,9.2633,9.2489,9.2561,165935.2142
2011-05-16 10:05:00,25.71,25.81,25.71,25.78,267502.6123301985,9.2525,9.2885,9.2525,9.2777,267502.6123
2011-05-16 10:10:00,25.78,25.83,25.78,25.82,180564.263322884,9.2777,9.2957,9.2777,9.2921,180564.2633
2011-05-16 10:15:00,25.81,25.82,25.8,25.82,167189.13270637408,9.2885,9.2921,9.2849,9.2921,167189.1327
2011-05-16 10:20:00,25.82,25.83,25.82,25.82,143364.68129571577,9.2921,9.2957,9.2921,9.2921,143364.6813
2011-05-16 10:25:00,25.82,25.83,25.82,25.83,110762.80041797285,9.2921,9.2957,9.2921,9.2957,110762.8004
2011-05-16 10:30:00,25.83,25.84,25.82,25.83,146917.45036572622,9.2957,9.2993,9.2921,9.2957,146917.4504
2011-05-16 10:35:00,25.83,25.84,25.82,25.82,164890.28213166143,9.2957,9.2993,9.2921,9.2921,164890.2821
2011-05-16 10:40:00,25.82,25.84,25.81,25.83,258098.223615465,9.2921,9.2993,9.2885,9.2957,258098.2236
2011-05-16 10:45:00,25.84,25.89,25.83,25.85,436990.5956112853,9.2993,9.3173,9.2957,9.3029,436990.5956
2011-05-16 10:50:00,25.85,25.86,25.84,25.85,125391.84952978056,9.3029,9.3065,9.2993,9.3029,125391.8495
2011-05-16 10:55:00,25.85,25.86,25.83,25.85,387251.82863113895,9.3029,9.3065,9.2957,9.3029,387251.8286
2011-05-16 11:00:00,25.85,25.86,25.82,25.82,139184.95297805642,9.3029,9.3065,9.2921,9.2921,139184.953
2011-05-16 11:05:00,25.82,25.85,25.82,25.85,76907.00104493208,9.2921,9.3029,9.2921,9.3029,76907.001
2011-05-16 11:10:00,25.84,25.86,25.84,25.84,99268.5475444096,9.2993,9.3065,9.2993,9.2993,99268.5475
2011-05-16 11:15:00,25.84,25.84,25.82,25.84,110762.80041797285,9.2993,9.2993,9.2921,9.2993,110762.8004
2011-05-16 11:20:00,25.84,25.84,25.82,25.83,78160.91954022988,9.2993,9.2993,9.2921,9.2957,78160.9195
2011-05-16 11:25:00,25.84,25.84,25.82,25.83,82131.66144200627,9.2993,9.2993,9.2921,9.2957,82131.6614
2011-05-16 11:30:00,25.83,25.83,25.82,25.82,56217.345872518286,9.2957,9.2957,9.2921,9.2921,56217.3459
2011-05-16 11:35:00,25.82,25.84,25.82,25.83,92580.98223615464,9.2921,9.2993,9.2921,9.2957,92580.9822
2011-05-16 11:40:00,25.83,25.84,25.82,25.82,78160.91954022988,9.2957,9.2993,9.2921,9.2921,78160.9195
2011-05-16 11:45:00,25.82,25.84,25.82,25.84,109508.88192267502,9.2921,9.2993,9.2921,9.2993,109508.8819
2011-05-16 11:50:00,25.84,25.86,25.83,25.86,123301.98537095088,9.2993,9.3065,9.2957,9.3065,123301.9854
2011-05-16 11:55:00,25.86,25.87,25.85,25.86,211285.26645768023,9.3065,9.3101,9.3029,9.3065,211285.2665
2011-05-16 12:00:00,25.86,25.87,25.86,25.87,62904.91118077325,9.3065,9.3101,9.3065,9.3101,62904.9112
2011-05-16 12:05:00,25.87,25.87,25.84,25.84,103866.2486938349,9.3101,9.3101,9.2993,9.2993,103866.2487
2011-05-16 12:10:00,25.84,25.84,25.82,25.82,97387.66980146292,9.2993,9.2993,9.2921,9.2921,97387.6698
2011-05-16 12:15:00,25.82,25.82,25.81,25.81,82340.64785788923,9.2921,9.2921,9.2885,9.2885,82340.6479
2011-05-16 12:20:00,25.81,25.82,25.79,25.8,68547.54440961337,9.2885,9.2921,9.2813,9.2849,68547.5444
2011-05-16 12:25:00,25.8,25.8,25.79,25.8,80459.77011494253,9.2849,9.2849,9.2813,9.2849,80459.7701
2011-05-16 12:30:00,25.8,25.82,25.8,25.8,78996.86520376176,9.2849,9.2921,9.2849,9.2849,78996.8652
2011-05-16 12:35:00,25.8,25.82,25.8,25.82,78787.87878787878,9.2849,9.2921,9.2849,9.2921,78787.8788
2011-05-16 12:40:00,25.82,25.83,25.81,25.82,62695.92476489028,9.2921,9.2957,9.2885,9.2921,62695.9248
2011-05-16 12:45:00,25.82,25.82,25.79,25.8,59770.11494252874,9.2921,9.2921,9.2813,9.2849,59770.1149
2011-05-16 12:50:00,25.8,25.8,25.76,25.78,123510.97178683383,9.2849,9.2849,9.2705,9.2777,123510.9718
2011-05-16 12:55:00,25.77,25.78,25.75,25.78,77533.96029258097,9.2741,9.2777,9.2669,9.2777,77533.9603
2011-05-16 13:00:00,25.78,25.78,25.77,25.78,79414.83803552769,9.2777,9.2777,9.2741,9.2777,79414.838
2011-05-16 13:05:00,25.78,25.8,25.78,25.79,71891.32706374086,9.2777,9.2849,9.2777,9.2813,71891.3271
2011-05-16 13:10:00,25.79,25.81,25.79,25.8,117659.35214211076,9.2813,9.2885,9.2813,9.2849,117659.3521
2011-05-16 13:15:00,25.81,25.82,25.8,25.82,101149.42528735632,9.2885,9.2921,9.2849,9.2921,101149.4253
2011-05-16 13:20:00,25.82,25.82,25.8,25.81,54754.44096133751,9.2921,9.2921,9.2849,9.2885,54754.441
2011-05-16 13:25:00,25.81,25.82,25.8,25.82,50783.69905956113,9.2885,9.2921,9.2849,9.2921,50783.6991
2011-05-16 13:30:00,25.82,25.84,25.82,25.84,200835.94566353183,9.2921,9.2993,9.2921,9.2993,200835.9457
2011-05-16 13:35:00,25.84,25.84,25.83,25.84,102612.33019853708,9.2993,9.2993,9.2957,9.2993,102612.3302
2011-05-16 13:40:00,25.83,25.86,25.83,25.86,156739.8119122257,9.2957,9.3065,9.2957,9.3065,156739.8119
2011-05-16 13:45:00,25.86,25.87,25.86,25.86,77115.98746081504,9.3065,9.3101,9.3065,9.3065,77115.9875
2011-05-16 13:50:00,25.86,25.88,25.86,25.86,131452.4555903866,9.3065,9.3137,9.3065,9.3065,131452.4556
2011-05-16 13:55:00,25.86,25.88,25.86,25.86,132497.38766980145,9.3065,9.3137,9.3065,9.3065,132497.3877
2011-05-16 14:00:00,25.86,25.88,25.85,25.86,114942.52873563218,9.3065,9.3137,9.3029,9.3065,114942.5287
2011-05-16 14:05:00,25.87,25.89,25.86,25.89,117450.36572622778,9.3101,9.3173,9.3065,9.3173,117450.3657
2011-05-16 14:10:00,25.89,25.91,25.87,25.87,157366.7711598746,9.3173,9.3245,9.3101,9.3101,157366.7712
2011-05-16 14:15:00,25.87,25.89,25.87,25.88,99268.5475444096,9.3101,9.3173,9.3101,9.3137,99268.5475
2011-05-16 14:20:00,25.88,25.91,25.88,25.9,178683.3855799373,9.3137,9.3245,9.3137,9.3209,178683.3856
2011-05-16 14:25:00,25.9,25.9,25.87,25.87,89446.18599791013,9.3209,9.3209,9.3101,9.3101,89446.186
2011-05-16 14:30:00,25.87,25.9,25.87,25.88,141483.80355276907,9.3101,9.3209,9.3101,9.3137,141483.8036
2011-05-16 14:35:00,25.88,25.89,25.86,25.87,149007.3145245559,9.3137,9.3173,9.3065,9.3101,149007.3145
2011-05-16 14:40:00,25.87,25.89,25.85,25.88,346499.4775339603,9.3101,9.3173,9.3029,9.3137,346499.4775
2011-05-16 14:45:00,25.88,25.88,25.85,25.86,166353.1870428422,9.3137,9.3137,9.3029,9.3065,166353.187
2011-05-16 14:50:00,25.87,25.88,25.85,25.85,129362.59143155694,9.3101,9.3137,9.3029,9.3029,129362.5914
2011-05-16 14:55:00,25.85,25.88,25.85,25.88,165935.2142110763,9.3029,9.3137,9.3029,9.3137,165935.2142
2011-05-16 15:00:00,25.87,25.88,25.86,25.88,219644.72309299896,9.3101,9.3137,9.3065,9.3137,219644.7231
2011-05-16 15:05:00,25.88,25.93,25.88,25.91,231556.9487983281,9.3137,9.3317,9.3137,9.3245,231556.9488
2011-05-16 15:10:00,25.91,25.93,25.9,25.93,171786.83385579937,9.3245,9.3317,9.3209,9.3317,171786.8339
2011-05-16 15:15:00,25.93,25.93,25.9,25.91,185370.95088819225,9.3317,9.3317,9.3209,9.3245,185370.9509
2011-05-16 15:20:00,25.91,25.92,25.88,25.9,151097.17868338557,9.3245,9.3281,9.3137,9.3209,151097.1787
2011-05-16 15:25:00,25.9,25.91,25.9,25.9,128526.64576802508,9.3209,9.3245,9.3209,9.3209,128526.6458
2011-05-16 15:30:00,25.9,25.9,25.89,25.9,304493.20794148376,9.3209,9.3209,9.3173,9.3209,304493.2079
2011-05-16 15:35:00,25.89,25.92,25.89,25.91,325600.8359456635,9.3173,9.3281,9.3173,9.3245,325600.8359
2011-05-16 15:40:00,25.91,25.91,25.87,25.87,427586.2068965517,9.3245,9.3245,9.3101,9.3101,427586.2069
2011-05-16 15:45:00,25.87,25.88,25.83,25.86,606687.5653082549,9.3101,9.3137,9.2957,9.3065,606687.5653
2011-05-16 15:50:00,25.86,25.88,25.86,25.88,608150.4702194358,9.3065,9.3137,9.3065,9.3137,608150.4702
2011-05-16 15:55:00,25.87,25.88,25.83,25.83,1051201.671891327,9.3101,9.3137,9.2957,9.2957,1051201.6719
2011-05-17 09:30:00,25.79,25.79,25.66,25.7,779519.3312434691,9.2813,9.2813,9.2345,9.2489,779519.3312
2011-05-17 09:35:00,25.7,25.7,25.61,25.66,286102.40334378264,9.2489,9.2489,9.2165,9.2345,286102.4033
2011-05-17 09:40:00,25.67,25.67,25.58,25.59,462695.9247648903,9.2381,9.2381,9.2057,9.2093,462695.9248
2011-05-17 09:45:00,25.58,25.59,25.46,25.5,390804.5977011494,9.2057,9.2093,9.1625,9.1769,390804.5977
2011-05-17 09:50:00,25.5,25.55,25.48,25.49,330198.5370950888,9.1769,9.1949,9.1697,9.1733,330198.5371
2011-05-17 09:55:00,25.48,25.55,25.48,25.54,132706.37408568442,9.1697,9.1949,9.1697,9.1913,132706.3741
2011-05-17 10:00:00,25.54,25.57,25.48,25.49,292998.95506792056,9.1913,9.2021,9.1697,9.1733,292998.9551
2011-05-17 10:05:00,25.49,25.49,25.44,25.44,160710.55381400208,9.1733,9.1733,9.1553,9.1553,160710.5538
2011-05-17 10:10:00,25.45,25.46,25.41,25.42,219435.736677116,9.1589,9.1625,9.1445,9.1481,219435.7367
2011-05-17 10:15:00,25.43,25.53,25.43,25.51,221525.6008359457,9.1517,9.1877,9.1517,9.1805,221525.6008
2011-05-17 10:20:00,25.51,25.58,25.5,25.57,185579.93730407525,9.1805,9.2057,9.1769,9.2021,185579.9373
2011-05-17 10:25:00,25.57,25.59,25.56,25.59,129571.57784743993,9.2021,9.2093,9.1985,9.2093,129571.5778
2011-05-17 10:30:00,25.59,25.61,25.59,25.61,192476.4890282132,9.2093,9.2165,9.2093,9.2165,192476.489
2011-05-17 10:35:00,25.61,25.64,25.6,25.6,138975.96656217345,9.2165,9.2273,9.2129,9.2129,138975.9666
2011-05-17 10:40:00,25.6,25.62,25.59,25.61,292163.0094043887,9.2129,9.2201,9.2093,9.2165,292163.0094
2011-05-17 10:45:00,25.61,25.61,25.58,25.58,109299.89550679206,9.2165,9.2165,9.2057,9.2057,109299.8955
2011-05-17 10:50:00,25.58,25.59,25.57,25.59,103866.2486938349,9.2057,9.2093,9.2021,9.2093,103866.2487
2011-05-17 10:55:00,25.59,25.61,25.59,25.6,100940.43887147336,9.2093,9.2165,9.2093,9.2129,100940.4389
2011-05-17 11:00:00,25.59,25.6,25.58,25.59,144409.6133751306,9.2093,9.2129,9.2057,9.2093,144409.6134
2011-05-17 11:05:00,25.58,25.58,25.52,25.52,197492.1630094044,9.2057,9.2057,9.1841,9.1841,197492.163
2011-05-17 11:10:00,25.52,25.53,25.51,25.52,182236.1546499477,9.1841,9.1877,9.1805,9.1841,182236.1546
2011-05-17 11:15:00,25.53,25.53,25.5,25.52,138557.99373040753,9.1877,9.1877,9.1769,9.1841,138557.9937
2011-05-17 11:20:00,25.52,25.52,25.49,25.51,181400.20898641588,9.1841,9.1841,9.1733,9.1805,181400.209
2011-05-17 11:25:00,25.51,25.52,25.47,25.47,339602.92580982234,9.1805,9.1841,9.1661,9.1661,339602.9258
2011-05-17 11:30:00,25.48,25.51,25.47,25.49,275653.0825496343,9.1697,9.1805,9.1661,9.1733,275653.0825
2011-05-17 11:35:00,25.49,25.51,25.48,25.48,228422.1525600836,9.1733,9.1805,9.1697,9.1697,228422.1526
2011-05-17 11:40:00,25.48,25.48,25.47,25.47,142528.7356321839,9.1697,9.1697,9.1661,9.1661,142528.7356
2011-05-17 11:45:00,25.47,25.48,25.44,25.45,222779.51933124347,9.1661,9.1697,9.1553,9.1589,222779.5193
2011-05-17 11:50:00,25.46,25.48,25.45,25.48,72727.27272727272,9.1625,9.1697,9.1589,9.1697,72727.2727
2011-05-17 11:55:00,25.47,25.5,25.45,25.46,116614.42006269592,9.1661,9.1769,9.1589,9.1625,116614.4201
2011-05-17 12:00:00,25.47,25.5,25.46,25.49,108672.93625914316,9.1661,9.1769,9.1625,9.1733,108672.9363
2011-05-17 12:05:00,25.49,25.5,25.49,25.49,120376.17554858934,9.1733,9.1769,9.1733,9.1733,120376.1755
2011-05-17 12:10:00,25.49,25.53,25.49,25.52,81086.72936259143,9.1733,9.1877,9.1733,9.1841,81086.7294
2011-05-17 12:15:00,25.52,25.52,25.51,25.52,77324.97387669802,9.1841,9.1841,9.1805,9.1841,77324.9739
2011-05-17 12:20:00,25.51,25.54,25.51,25.54,118495.29780564264,9.1805,9.1913,9.1805,9.1913,118495.2978
2011-05-17 12:25:00,25.53,25.54,25.53,25.54,80041.7972831766,9.1877,9.1913,9.1877,9.1913,80041.7973
2011-05-17 12:30:00,25.55,25.56,25.54,25.55,81922.6750261233,9.1949,9.1985,9.1913,9.1949,81922.675
2011-05-17 12:35:00,25.55,25.55,25.53,25.54,76698.01462904911,9.1949,9.1949,9.1877,9.1913,76698.0146
2011-05-17 12:40:00,25.54,25.55,25.52,25.53,139393.9393939394,9.1913,9.1949,9.1841,9.1877,139393.9394
2011-05-17 12:45:00,25.53,25.53,25.49,25.49,70637.40856844305,9.1877,9.1877,9.1733,9.1733,70637.4086
2011-05-17 12:50:00,25.49,25.5,25.48,25.49,114942.52873563218,9.1733,9.1769,9.1697,9.1733,114942.5287
2011-05-17 12:55:00,25.5,25.5,25.48,25.49,71473.35423197492,9.1769,9.1769,9.1697,9.1733,71473.3542
2011-05-17 13:00:00,25.49,25.49,25.48,25.48,110762.80041797285,9.1733,9.1733,9.1697,9.1697,110762.8004
2011-05-17 13:05:00,25.48,25.48,25.47,25.48,128526.64576802508,9.1697,9.1697,9.1661,9.1697,128526.6458
2011-05-17 13:10:00,25.47,25.5,25.46,25.5,93416.92789968652,9.1661,9.1769,9.1625,9.1769,93416.9279
2011-05-17 13:15:00,25.5,25.52,25.5,25.51,86102.40334378266,9.1769,9.1841,9.1769,9.1805,86102.4033
2011-05-17 13:20:00,25.52,25.53,25.5,25.53,118495.29780564264,9.1841,9.1877,9.1769,9.1877,118495.2978
2011-05-17 13:25:00,25.53,25.55,25.52,25.54,100731.45245559038,9.1877,9.1949,9.1841,9.1913,100731.4525
2011-05-17 13:30:00,25.54,25.57,25.54,25.56,78787.87878787878,9.1913,9.2021,9.1913,9.1985,78787.8788
2011-05-17 13:35:00,25.56,25.58,25.55,25.57,42633.22884012539,9.1985,9.2057,9.1949,9.2021,42633.2288
2011-05-17 13:40:00,25.57,25.59,25.56,25.59,87565.30825496343,9.2021,9.2093,9.1985,9.2093,87565.3083
2011-05-17 13:45:00,25.59,25.59,25.57,25.57,53291.53605015674,9.2093,9.2093,9.2021,9.2021,53291.5361
2011-05-17 13:50:00,25.57,25.59,25.55,25.55,295088.81922675023,9.2021,9.2093,9.1949,9.1949,295088.8192
2011-05-17 13:55:00,25.55,25.57,25.55,25.57,61024.03343782654,9.1949,9.2021,9.1949,9.2021,61024.0334
2011-05-17 14:00:00,25.57,25.58,25.56,25.58,80459.77011494253,9.2021,9.2057,9.1985,9.2057,80459.7701
2011-05-17 14:05:00,25.58,25.59,25.56,25.57,278160.9195402299,9.2057,9.2093,9.1985,9.2021,278160.9195
2011-05-17 14:10:00,25.56,25.57,25.55,25.57,99059.56112852664,9.1985,9.2021,9.1949,9.2021,99059.5611
2011-05-17 14:15:00,25.57,25.58,25.53,25.54,114106.58307210031,9.2021,9.2057,9.1877,9.1913,114106.5831
2011-05-17 14:20:00,25.54,25.54,25.52,25.52,121003.13479623824,9.1913,9.1913,9.1841,9.1841,121003.1348
2011-05-17 14:25:00,25.52,25.54,25.51,25.52,122884.01253918494,9.1841,9.1913,9.1805,9.1841,122884.0125
2011-05-17 14:30:00,25.52,25.54,25.52,25.53,112016.71891327064,9.1841,9.1913,9.1841,9.1877,112016.7189
2011-05-17 14:35:00,25.53,25.53,25.52,25.52,62695.92476489028,9.1877,9.1877,9.1841,9.1841,62695.9248
2011-05-17 14:40:00,25.53,25.53,25.5,25.5,187251.82863113892,9.1877,9.1877,9.1769,9.1769,187251.8286
2011-05-17 14:45:00,25.5,25.54,25.5,25.53,130198.53709508882,9.1769,9.1913,9.1769,9.1877,130198.5371
2011-05-17 14:50:00,25.54,25.56,25.53,25.56,223197.4921630094,9.1913,9.1985,9.1877,9.1985,223197.4922
2011-05-17 14:55:00,25.55,25.59,25.55,25.59,145036.57262277952,9.1949,9.2093,9.1949,9.2093,145036.5726
2011-05-17 15:00:00,25.59,25.59,25.58,25.59,120376.17554858934,9.2093,9.2093,9.2057,9.2093,120376.1755
2011-05-17 15:05:00,25.59,25.59,25.56,25.58,115987.46081504702,9.2093,9.2093,9.1985,9.2057,115987.4608
2011-05-17 15:10:00,25.58,25.59,25.57,25.57,89028.2131661442,9.2057,9.2093,9.2021,9.2021,89028.2132
2011-05-17 15:15:00,25.57,25.57,25.54,25.54,124555.90386624869,9.2021,9.2021,9.1913,9.1913,124555.9039
2011-05-17 15:20:00,25.55,25.58,25.53,25.54,125391.84952978056,9.1949,9.2057,9.1877,9.1913,125391.8495
2011-05-17 15:25:00,25.54,25.55,25.52,25.52,112434.69174503656,9.1913,9.1949,9.1841,9.1841,112434.6917
2011-05-17 15:30:00,25.52,25.55,25.52,25.55,123092.99895506792,9.1841,9.1949,9.1841,9.1949,123092.999
2011-05-17 15:35:00,25.55,25.58,25.54,25.56,164890.28213166143,9.1949,9.2057,9.1913,9.1985,164890.2821
2011-05-17 15:40:00,25.56,25.57,25.53,25.53,207314.52455590383,9.1985,9.2021,9.1877,9.1877,207314.5246
2011-05-17 15:45:00,25.53,25.56,25.53,25.56,209195.40229885056,9.1877,9.1985,9.1877,9.1985,209195.4023
2011-05-17 15:50:00,25.56,25.57,25.54,25.57,277115.98746081506,9.1985,9.2021,9.1913,9.2021,277115.9875
2011-05-17 15:55:00,25.57,25.59,25.57,25.59,547126.4367816092,9.2021,9.2093,9.2021,9.2093,547126.4368
2011-05-18 09:30:00,25.67,25.67,25.62,25.65,310553.81400208984,9.2381,9.2381,9.2201,9.2309,310553.814
2011-05-18 09:35:00,25.65,25.76,25.65,25.74,338975.96656217345,9.2309,9.2705,9.2309,9.2633,338975.9666
2011-05-18 09:40:00,25.74,25.75,25.71,25.73,172204.80668756532,9.2633,9.2669,9.2525,9.2597,172204.8067
2011-05-18 09:45:00,25.73,25.78,25.71,25.72,184743.99164054336,9.2597,9.2777,9.2525,9.2561,184743.9916
2011-05-18 09:50:00,25.72,25.75,25.72,25.73,112643.67816091952,9.2561,9.2669,9.2561,9.2597,112643.6782
2011-05-18 09:55:00,25.73,25.74,25.72,25.73,123510.97178683383,9.2597,9.2633,9.2561,9.2597,123510.9718
2011-05-18 10:00:00,25.73,25.74,25.71,25.72,176175.5485893417,9.2597,9.2633,9.2525,9.2561,176175.5486
2011-05-18 10:05:00,25.73,25.73,25.71,25.72,213375.1306165099,9.2597,9.2597,9.2525,9.2561,213375.1306
2011-05-18 10:10:00,25.72,25.72,25.71,25.71,59352.1421107628,9.2561,9.2561,9.2525,9.2525,59352.1421
2011-05-18 10:15:00,25.71,25.71,25.69,25.7,104702.19435736677,9.2525,9.2525,9.2453,9.2489,104702.1944
2011-05-18 10:20:00,25.7,25.71,25.69,25.7,95506.7920585162,9.2489,9.2525,9.2453,9.2489,95506.7921
2011-05-18 10:25:00,25.7,25.71,25.69,25.71,80250.78369905955,9.2489,9.2525,9.2453,9.2525,80250.7837
2011-05-18 10:30:00,25.71,25.73,25.71,25.73,66248.69383490073,9.2525,9.2597,9.2525,9.2597,66248.6938
2011-05-18 10:35:00,25.73,25.74,25.73,25.73,140856.84430512018,9.2597,9.2633,9.2597,9.2597,140856.8443
2011-05-18 10:40:00,25.74,25.75,25.73,25.75,528944.618599791,9.2633,9.2669,9.2597,9.2669,528944.6186
2011-05-18 10:45:00,25.75,25.77,25.74,25.75,176802.50783699058,9.2669,9.2741,9.2633,9.2669,176802.5078
2011-05-18 10:50:00,25.75,25.77,25.75,25.77,68756.53082549635,9.2669,9.2741,9.2669,9.2741,68756.5308
2011-05-18 10:55:00,25.77,25.78,25.77,25.77,66666.66666666667,9.2741,9.2777,9.2741,9.2741,66666.6667
2011-05-18 11:00:00,25.77,25.77,25.76,25.77,118913.27063740855,9.2741,9.2741,9.2705,9.2741,118913.2706
2011-05-18 11:05:00,25.77,25.78,25.73,25.77,738557.9937304074,9.2741,9.2777,9.2597,9.2741,738557.9937
2011-05-18 11:10:00,25.76,25.77,25.74,25.74,359665.62173458724,9.2705,9.2741,9.2633,9.2633,359665.6217
2011-05-18 11:15:00,25.75,25.75,25.74,25.74,203134.7962382445,9.2669,9.2669,9.2633,9.2633,203134.7962
2011-05-18 11:20:00,25.74,25.74,25.7,25.7,90491.11807732497,9.2633,9.2633,9.2489,9.2489,90491.1181
2011-05-18 11:25:00,25.7,25.71,25.7,25.7,160919.54022988505,9.2489,9.2525,9.2489,9.2489,160919.5402
2011-05-18 11:30:00,25.7,25.72,25.7,25.72,125809.8223615465,9.2489,9.2561,9.2489,9.2561,125809.8224
2011-05-18 11:35:00,25.72,25.73,25.71,25.71,120585.16196447233,9.2561,9.2597,9.2525,9.2525,120585.162
2011-05-18 11:40:00,25.71,25.72,25.71,25.72,40334.37826541275,9.2525,9.2561,9.2525,9.2561,40334.3783
2011-05-18 11:45:00,25.71,25.72,25.71,25.72,151933.12434691744,9.2525,9.2561,9.2525,9.2561,151933.1243
2011-05-18 11:50:00,25.72,25.72,25.72,25.72,45768.0250783699,9.2561,9.2561,9.2561,9.2561,45768.0251
2011-05-18 11:55:00,25.72,25.72,25.69,25.69,101567.39811912226,9.2561,9.2561,9.2453,9.2453,101567.3981
2011-05-18 12:00:00,25.69,25.7,25.67,25.67,54127.481713688605,9.2453,9.2489,9.2381,9.2381,54127.4817
2011-05-18 12:05:00,25.68,25.69,25.67,25.69,73563.2183908046,9.2417,9.2453,9.2381,9.2453,73563.2184
2011-05-18 12:10:00,25.69,25.69,25.68,25.69,97596.65621734588,9.2453,9.2453,9.2417,9.2453,97596.6562
2011-05-18 12:15:00,25.69,25.71,25.69,25.71,84639.49843260187,9.2453,9.2525,9.2453,9.2525,84639.4984
2011-05-18 12:20:00,25.71,25.71,25.7,25.7,60188.08777429467,9.2525,9.2525,9.2489,9.2489,60188.0878
2011-05-18 12:25:00,25.7,25.71,25.7,25.71,52664.57680250784,9.2489,9.2525,9.2489,9.2525,52664.5768
2011-05-18 12:30:00,25.71,25.73,25.7,25.71,375130.61650992685,9.2525,9.2597,9.2489,9.2525,375130.6165
2011-05-18 12:35:00,25.71,25.71,25.64,25.64,771995.8202716823,9.2525,9.2525,9.2273,9.2273,771995.8203
2011-05-18 12:40:00,25.64,25.66,25.64,25.66,66457.6802507837,9.2273,9.2345,9.2273,9.2345,66457.6803
2011-05-18 12:45:00,25.66,25.66,25.63,25.65,127690.7001044932,9.2345,9.2345,9.2237,9.2309,127690.7001
2011-05-18 12:50:00,25.65,25.65,25.62,25.63,74608.15047021944,9.2309,9.2309,9.2201,9.2237,74608.1505
2011-05-18 12:55:00,25.63,25.66,25.62,25.63,500731.4524555904,9.2237,9.2345,9.2201,9.2237,500731.4525
2011-05-18 13:00:00,25.64,25.67,25.63,25.67,261859.9791013584,9.2273,9.2381,9.2237,9.2381,261859.9791
2011-05-18 13:05:00,25.67,25.68,25.64,25.66,365935.21421107627,9.2381,9.2417,9.2273,9.2345,365935.2142
2011-05-18 13:10:00,25.67,25.67,25.65,25.66,206687.56530825497,9.2381,9.2381,9.2309,9.2345,206687.5653
2011-05-18 13:15:00,25.66,25.66,25.63,25.65,206896.5517241379,9.2345,9.2345,9.2237,9.2309,206896.5517
2011-05-18 13:20:00,25.65,25.68,25.65,25.65,131452.4555903866,9.2309,9.2417,9.2309,9.2309,131452.4556
2011-05-18 13:25:00,25.65,25.65,25.64,25.65,45977.01149425288,9.2309,9.2309,9.2273,9.2309,45977.0115
2011-05-18 13:30:00,25.65,25.66,25.64,25.66,75235.10971786834,9.2309,9.2345,9.2273,9.2345,75235.1097
2011-05-18 13:35:00,25.66,25.68,25.65,25.66,127690.7001044932,9.2345,9.2417,9.2309,9.2345,127690.7001
2011-05-18 13:40:00,25.66,25.68,25.66,25.67,62486.93834900732,9.2345,9.2417,9.2345,9.2381,62486.9383
2011-05-18 13:45:00,25.67,25.67,25.65,25.66,54754.44096133751,9.2381,9.2381,9.2309,9.2345,54754.441
2011-05-18 13:50:00,25.66,25.68,25.65,25.68,65412.74817136886,9.2345,9.2417,9.2309,9.2417,65412.7482
2011-05-18 13:55:00,25.68,25.68,25.65,25.66,166771.15987460816,9.2417,9.2417,9.2309,9.2345,166771.1599
2011-05-18 14:00:00,25.66,25.67,25.64,25.66,167607.10553814002,9.2345,9.2381,9.2273,9.2345,167607.1055
2011-05-18 14:05:00,25.66,25.71,25.66,25.71,104911.18077324974,9.2345,9.2525,9.2345,9.2525,104911.1808
2011-05-18 14:10:00,25.71,25.72,25.71,25.71,127690.7001044932,9.2525,9.2561,9.2525,9.2525,127690.7001
2011-05-18 14:15:00,25.71,25.72,25.69,25.71,139184.95297805642,9.2525,9.2561,9.2453,9.2525,139184.953
2011-05-18 14:20:00,25.71,25.71,25.7,25.7,56635.31870428422,9.2525,9.2525,9.2489,9.2489,56635.3187
2011-05-18 14:25:00,25.7,25.71,25.68,25.69,75862.06896551723,9.2489,9.2525,9.2417,9.2453,75862.069
2011-05-18 14:30:00,25.69,25.71,25.69,25.7,69801.46290491118,9.2453,9.2525,9.2453,9.2489,69801.4629
2011-05-18 14:35:00,25.71,25.72,25.71,25.71,91118.07732497388,9.2525,9.2561,9.2525,9.2525,91118.0773
2011-05-18 14:40:00,25.71,25.72,25.71,25.71,123510.97178683383,9.2525,9.2561,9.2525,9.2525,123510.9718
2011-05-18 14:45:00,25.71,25.72,25.71,25.72,101358.41170323928,9.2525,9.2561,9.2525,9.2561,101358.4117
2011-05-18 14:50:00,25.71,25.72,25.71,25.72,110553.81400208986,9.2525,9.2561,9.2525,9.2561,110553.814
2011-05-18 14:55:00,25.72,25.72,25.71,25.72,89655.1724137931,9.2561,9.2561,9.2525,9.2561,89655.1724
2011-05-18 15:00:00,25.72,25.74,25.71,25.74,142528.7356321839,9.2561,9.2633,9.2525,9.2633,142528.7356
2011-05-18 15:05:00,25.74,25.74,25.73,25.74,80668.7565308255,9.2633,9.2633,9.2597,9.2633,80668.7565
2011-05-18 15:10:00,25.73,25.76,25.73,25.75,70428.42215256009,9.2597,9.2705,9.2597,9.2669,70428.4222
2011-05-18 15:15:00,25.75,25.78,25.75,25.78,137513.0616509927,9.2669,9.2777,9.2669,9.2777,137513.0617
2011-05-18 15:20:00,25.78,25.79,25.76,25.78,193939.39393939392,9.2777,9.2813,9.2705,9.2777,193939.3939
2011-05-18 15:25:00,25.78,25.81,25.78,25.8,121212.1212121212,9.2777,9.2885,9.2777,9.2849,121212.1212
2011-05-18 15:30:00,25.8,25.82,25.79,25.79,164681.29571577843,9.2849,9.2921,9.2813,9.2813,164681.2957
2011-05-18 15:35:00,25.79,25.8,25.78,25.8,143991.6405433647,9.2813,9.2849,9.2777,9.2849,143991.6405
2011-05-18 15:40:00,25.8,25.81,25.79,25.81,205851.61964472308,9.2849,9.2885,9.2813,9.2885,205851.6196
2011-05-18 15:45:00,25.81,25.81,25.78,25.78,207105.5381400209,9.2885,9.2885,9.2777,9.2777,207105.5381
2011-05-18 15:50:00,25.78,25.79,25.76,25.77,377847.4399164054,9.2777,9.2813,9.2705,9.2741,377847.4399
2011-05-18 15:55:00,25.77,25.77,25.75,25.76,671473.3542319749,9.2741,9.2741,9.2669,9.2705,671473.3542
2011-05-19 09:30:00,25.82,25.84,25.75,25.78,465621.7345872518,9.2921,9.2993,9.2669,9.2777,465621.7346
2011-05-19 09:35:00,25.77,25.8,25.7,25.7,232183.908045977,9.2741,9.2849,9.2489,9.2489,232183.908
2011-05-19 09:40:00,25.7,25.7,25.58,25.58,350679.20585161966,9.2489,9.2489,9.2057,9.2057,350679.2059
2011-05-19 09:45:00,25.58,25.63,25.55,25.56,633019.8537095089,9.2057,9.2237,9.1949,9.1985,633019.8537
2011-05-19 09:50:00,25.56,25.56,25.53,25.54,165099.2685475444,9.1985,9.1985,9.1877,9.1913,165099.2685
2011-05-19 09:55:00,25.54,25.55,25.49,25.49,145245.55903866247,9.1913,9.1949,9.1733,9.1733,145245.559
2011-05-19 10:00:00,25.49,25.49,25.43,25.46,257262.27795193312,9.1733,9.1733,9.1517,9.1625,257262.278
2011-05-19 10:05:00,25.46,25.47,25.42,25.45,193521.421107628,9.1625,9.1661,9.1481,9.1589,193521.4211
2011-05-19 10:10:00,25.45,25.47,25.43,25.47,256426.3322884013,9.1589,9.1661,9.1517,9.1661,256426.3323
2011-05-19 10:15:00,25.47,25.48,25.45,25.46,192894.46185997908,9.1661,9.1697,9.1589,9.1625,192894.4619
2011-05-19 10:20:00,25.47,25.47,25.45,25.47,99477.53396029258,9.1661,9.1661,9.1589,9.1661,99477.534
2011-05-19 10:25:00,25.47,25.49,25.46,25.49,109717.868338558,9.1661,9.1733,9.1625,9.1733,109717.8683
2011-05-19 10:30:00,25.49,25.51,25.48,25.5,110135.84117032393,9.1733,9.1805,9.1697,9.1769,110135.8412
2011-05-19 10:35:00,25.5,25.54,25.49,25.53,105538.14002089865,9.1769,9.1913,9.1733,9.1877,105538.14
2011-05-19 10:40:00,25.53,25.54,25.5,25.53,114524.55590386625,9.1877,9.1913,9.1769,9.1877,114524.5559
2011-05-19 10:45:00,25.53,25.55,25.52,25.55,53082.54963427377,9.1877,9.1949,9.1841,9.1949,53082.5496
2011-05-19 10:50:00,25.55,25.55,25.48,25.48,158620.6896551724,9.1949,9.1949,9.1697,9.1697,158620.6897
2011-05-19 10:55:00,25.48,25.49,25.47,25.48,119540.22988505747,9.1697,9.1733,9.1661,9.1697,119540.2299
2011-05-19 11:00:00,25.48,25.5,25.47,25.48,137095.08881922674,9.1697,9.1769,9.1661,9.1697,137095.0888
2011-05-19 11:05:00,25.48,25.49,25.47,25.48,104911.18077324974,9.1697,9.1733,9.1661,9.1697,104911.1808
2011-05-19 11:10:00,25.48,25.53,25.48,25.52,152769.07001044933,9.1697,9.1877,9.1697,9.1841,152769.07
2011-05-19 11:15:00,25.52,25.53,25.48,25.49,141483.80355276907,9.1841,9.1877,9.1697,9.1733,141483.8036
2011-05-19 11:20:00,25.49,25.51,25.47,25.51,166980.1462904911,9.1733,9.1805,9.1661,9.1805,166980.1463
2011-05-19 11:25:00,25.5,25.55,25.5,25.54,139811.91222570534,9.1769,9.1949,9.1769,9.1913,139811.9122
2011-05-19 11:30:00,25.54,25.56,25.53,25.55,99059.56112852664,9.1913,9.1985,9.1877,9.1949,99059.5611
2011-05-19 11:35:00,25.55,25.56,25.54,25.56,95715.77847439917,9.1949,9.1985,9.1913,9.1985,95715.7785
2011-05-19 11:40:00,25.56,25.56,25.54,25.55,40543.36468129572,9.1985,9.1985,9.1913,9.1949,40543.3647
2011-05-19 11:45:00,25.55,25.55,25.52,25.53,92580.98223615464,9.1949,9.1949,9.1841,9.1877,92580.9822
2011-05-19 11:50:00,25.52,25.53,25.51,25.51,53709.50888192267,9.1841,9.1877,9.1805,9.1805,53709.5089
2011-05-19 11:55:00,25.51,25.51,25.49,25.51,99686.52037617554,9.1805,9.1805,9.1733,9.1805,99686.5204
2011-05-19 12:00:00,25.51,25.51,25.48,25.48,62277.95193312434,9.1805,9.1805,9.1697,9.1697,62277.9519
2011-05-19 12:05:00,25.48,25.49,25.48,25.48,71055.38140020898,9.1697,9.1733,9.1697,9.1697,71055.3814
2011-05-19 12:10:00,25.48,25.49,25.48,25.48,95506.7920585162,9.1697,9.1733,9.1697,9.1697,95506.7921
2011-05-19 12:15:00,25.48,25.48,25.48,25.48,27795.19331243469,9.1697,9.1697,9.1697,9.1697,27795.1933
2011-05-19 12:20:00,25.48,25.48,25.45,25.46,114106.58307210031,9.1697,9.1697,9.1589,9.1625,114106.5831
2011-05-19 12:25:00,25.45,25.5,25.45,25.49,178056.4263322884,9.1589,9.1769,9.1589,9.1733,178056.4263
2011-05-19 12:30:00,25.5,25.5,25.49,25.49,37826.54127481714,9.1769,9.1769,9.1733,9.1733,37826.5413
2011-05-19 12:35:00,25.5,25.5,25.48,25.5,86938.34900731452,9.1769,9.1769,9.1697,9.1769,86938.349
2011-05-19 12:40:00,25.5,25.5,25.48,25.48,60188.08777429467,9.1769,9.1769,9.1697,9.1697,60188.0878
2011-05-19 12:45:00,25.48,25.5,25.48,25.5,59979.1013584117,9.1697,9.1769,9.1697,9.1769,59979.1014
2011-05-19 12:50:00,25.5,25.5,25.47,25.48,70428.42215256009,9.1769,9.1769,9.1661,9.1697,70428.4222
2011-05-19 12:55:00,25.48,25.5,25.48,25.48,50992.685475444094,9.1697,9.1769,9.1697,9.1697,50992.6855
2011-05-19 13:00:00,25.48,25.48,25.47,25.48,55799.37304075235,9.1697,9.1697,9.1661,9.1697,55799.373
2011-05-19 13:05:00,25.48,25.5,25.47,25.5,76907.00104493208,9.1697,9.1769,9.1661,9.1769,76907.001
2011-05-19 13:10:00,25.5,25.52,25.5,25.52,63740.85684430512,9.1769,9.1841,9.1769,9.1841,63740.8568
2011-05-19 13:15:00,25.52,25.53,25.51,25.52,79205.85161964472,9.1841,9.1877,9.1805,9.1841,79205.8516
2011-05-19 13:20:00,25.52,25.52,25.49,25.5,84221.52560083594,9.1841,9.1841,9.1733,9.1769,84221.5256
2011-05-19 13:25:00,25.5,25.51,25.49,25.5,66248.69383490073,9.1769,9.1805,9.1733,9.1769,66248.6938
2011-05-19 13:30:00,25.5,25.51,25.49,25.5,133124.34691745037,9.1769,9.1805,9.1733,9.1769,133124.3469
2011-05-19 13:35:00,25.5,25.5,25.48,25.5,44305.12016718913,9.1769,9.1769,9.1697,9.1769,44305.1202
2011-05-19 13:40:00,25.49,25.5,25.49,25.5,67711.59874608151,9.1733,9.1769,9.1733,9.1769,67711.5987
2011-05-19 13:45:00,25.5,25.52,25.5,25.5,64785.78892371996,9.1769,9.1841,9.1769,9.1769,64785.7889
2011-05-19 13:50:00,25.5,25.5,25.49,25.5,37408.5684430512,9.1769,9.1769,9.1733,9.1769,37408.5684
2011-05-19 13:55:00,25.5,25.51,25.48,25.5,113688.61024033435,9.1769,9.1805,9.1697,9.1769,113688.6102
2011-05-19 14:00:00,25.51,25.54,25.51,25.54,68756.53082549635,9.1805,9.1913,9.1805,9.1913,68756.5308
2011-05-19 14:05:00,25.54,25.56,25.54,25.56,87565.30825496343,9.1913,9.1985,9.1913,9.1985,87565.3083
2011-05-19 14:10:00,25.56,25.57,25.54,25.54,112434.69174503656,9.1985,9.2021,9.1913,9.1913,112434.6917
2011-05-19 14:15:00,25.54,25.54,25.51,25.53,103657.26227795192,9.1913,9.1913,9.1805,9.1877,103657.2623
2011-05-19 14:20:00,25.53,25.54,25.51,25.51,63113.89759665621,9.1877,9.1913,9.1805,9.1805,63113.8976
2011-05-19 14:25:00,25.51,25.52,25.48,25.48,108463.94984326018,9.1805,9.1841,9.1697,9.1697,108463.9498
2011-05-19 14:30:00,25.48,25.49,25.46,25.47,190804.5977011494,9.1697,9.1733,9.1625,9.1661,190804.5977
2011-05-19 14:35:00,25.47,25.48,25.47,25.48,64785.78892371996,9.1661,9.1697,9.1661,9.1697,64785.7889
2011-05-19 14:40:00,25.48,25.49,25.44,25.45,155276.90700104492,9.1697,9.1733,9.1553,9.1589,155276.907
2011-05-19 14:45:00,25.44,25.48,25.44,25.45,123928.94461859978,9.1553,9.1697,9.1553,9.1589,123928.9446
2011-05-19 14:50:00,25.45,25.47,25.44,25.46,140856.84430512018,9.1589,9.1661,9.1553,9.1625,140856.8443
2011-05-19 14:55:00,25.47,25.47,25.45,25.46,94670.84639498431,9.1661,9.1661,9.1589,9.1625,94670.8464
2011-05-19 15:00:00,25.46,25.48,25.46,25.48,76071.0553814002,9.1625,9.1697,9.1625,9.1697,76071.0554
2011-05-19 15:05:00,25.48,25.49,25.48,25.49,96760.710553814,9.1697,9.1733,9.1697,9.1733,96760.7106
2011-05-19 15:10:00,25.49,25.51,25.49,25.5,97178.68338557992,9.1733,9.1805,9.1733,9.1769,97178.6834
2011-05-19 15:15:00,25.5,25.51,25.49,25.51,109299.89550679206,9.1769,9.1805,9.1733,9.1805,109299.8955
2011-05-19 15:20:00,25.51,25.53,25.5,25.53,83176.5935214211,9.1805,9.1877,9.1769,9.1877,83176.5935
2011-05-19 15:25:00,25.53,25.54,25.53,25.53,107836.99059561128,9.1877,9.1913,9.1877,9.1877,107836.9906
2011-05-19 15:30:00,25.53,25.53,25.53,25.53,65412.74817136886,9.1877,9.1877,9.1877,9.1877,65412.7482
2011-05-19 15:35:00,25.53,25.53,25.49,25.53,431347.9623824451,9.1877,9.1877,9.1733,9.1877,431347.9624
2011-05-19 15:40:00,25.53,25.53,25.46,25.5,507836.9905956113,9.1877,9.1877,9.1625,9.1769,507836.9906
2011-05-19 15:45:00,25.5,25.52,25.49,25.51,257053.2915360501,9.1769,9.1841,9.1733,9.1805,257053.2915
2011-05-19 15:50:00,25.51,25.53,25.5,25.53,343991.6405433647,9.1805,9.1877,9.1769,9.1877,343991.6405
2011-05-19 15:55:00,25.53,25.56,25.53,25.55,1063322.8840125392,9.1877,9.1985,9.1877,9.1949,1063322.884
2011-05-20 09:30:00,25.55,25.55,25.43,25.48,1105120.167189133,9.1949,9.1949,9.1517,9.1697,1105120.1672
2011-05-20 09:35:00,25.48,25.54,25.46,25.5,216927.8996865204,9.1697,9.1913,9.1625,9.1769,216927.8997
2011-05-20 09:40:00,25.5,25.55,25.48,25.48,198955.0679205852,9.1769,9.1949,9.1697,9.1697,198955.0679
2011-05-20 09:45:00,25.48,25.49,25.42,25.47,120585.16196447233,9.1697,9.1733,9.1481,9.1661,120585.162
2011-05-20 09:50:00,25.47,25.5,25.39,25.39,247439.91640543364,9.1661,9.1769,9.1373,9.1373,247439.9164
2011-05-20 09:55:00,25.39,25.43,25.38,25.4,152142.1107628004,9.1373,9.1517,9.1337,9.1409,152142.1108
2011-05-20 10:00:00,25.4,25.4,25.33,25.37,266457.6802507837,9.1409,9.1409,9.1157,9.1301,266457.6803
2011-05-20 10:05:00,25.37,25.4,25.36,25.4,365726.2277951933,9.1301,9.1409,9.1265,9.1409,365726.2278
2011-05-20 10:10:00,25.4,25.46,25.4,25.46,200835.94566353183,9.1409,9.1625,9.1409,9.1625,200835.9457
2011-05-20 10:15:00,25.46,25.48,25.44,25.47,256635.3187042842,9.1625,9.1697,9.1553,9.1661,256635.3187
2011-05-20 10:20:00,25.47,25.49,25.47,25.48,87356.32183908045,9.1661,9.1733,9.1661,9.1697,87356.3218
2011-05-20 10:25:00,25.48,25.5,25.47,25.48,465412.7481713689,9.1697,9.1769,9.1661,9.1697,465412.7482
2011-05-20 10:30:00,25.48,25.49,25.47,25.48,219017.76384535004,9.1697,9.1733,9.1661,9.1697,219017.7638
2011-05-20 10:35:00,25.48,25.48,25.46,25.46,54754.44096133751,9.1697,9.1697,9.1625,9.1625,54754.441
2011-05-20 10:40:00,25.46,25.46,25.42,25.45,144618.59979101358,9.1625,9.1625,9.1481,9.1589,144618.5998
2011-05-20 10:45:00,25.45,25.48,25.43,25.48,210031.3479623824,9.1589,9.1697,9.1517,9.1697,210031.348
2011-05-20 10:50:00,25.48,25.48,25.45,25.46,110553.81400208986,9.1697,9.1697,9.1589,9.1625,110553.814
2011-05-20 10:55:00,25.46,25.47,25.44,25.46,248484.84848484848,9.1625,9.1661,9.1553,9.1625,248484.8485
2011-05-20 11:00:00,25.46,25.48,25.45,25.48,86102.40334378266,9.1625,9.1697,9.1589,9.1697,86102.4033
2011-05-20 11:05:00,25.48,25.55,25.48,25.54,274817.1368861024,9.1697,9.1949,9.1697,9.1913,274817.1369
2011-05-20 11:10:00,25.54,25.6,25.54,25.57,212330.19853709507,9.1913,9.2129,9.1913,9.2021,212330.1985
2011-05-20 11:15:00,25.56,25.59,25.55,25.58,133124.34691745037,9.1985,9.2093,9.1949,9.2057,133124.3469
2011-05-20 11:20:00,25.58,25.65,25.58,25.64,216091.9540229885,9.2057,9.2309,9.2057,9.2273,216091.954
2011-05-20 11:25:00,25.64,25.64,25.62,25.62,84430.51201671892,9.2273,9.2273,9.2201,9.2201,84430.512
2011-05-20 11:30:00,25.62,25.66,25.6,25.66,280459.7701149425,9.2201,9.2345,9.2129,9.2345,280459.7701
2011-05-20 11:35:00,25.66,25.66,25.64,25.64,306374.0856844305,9.2345,9.2345,9.2273,9.2273,306374.0857
2011-05-20 11:40:00,25.64,25.66,25.63,25.65,60815.04702194357,9.2273,9.2345,9.2237,9.2309,60815.047
2011-05-20 11:45:00,25.65,25.67,25.64,25.64,92789.9686520376,9.2309,9.2381,9.2273,9.2273,92789.9687
2011-05-20 11:50:00,25.65,25.66,25.64,25.64,61233.01985370951,9.2309,9.2345,9.2273,9.2273,61233.0199
2011-05-20 11:55:00,25.64,25.67,25.64,25.66,65830.7210031348,9.2273,9.2381,9.2273,9.2345,65830.721
2011-05-20 12:00:00,25.65,25.66,25.62,25.64,161755.48589341692,9.2309,9.2345,9.2201,9.2273,161755.4859
2011-05-20 12:05:00,25.64,25.64,25.62,25.62,101149.42528735632,9.2273,9.2273,9.2201,9.2201,101149.4253
2011-05-20 12:10:00,25.62,25.62,25.6,25.6,199373.04075235108,9.2201,9.2201,9.2129,9.2129,199373.0408
2011-05-20 12:15:00,25.6,25.63,25.59,25.63,240752.35109717867,9.2129,9.2237,9.2093,9.2237,240752.3511
2011-05-20 12:20:00,25.63,25.66,25.63,25.65,99895.50679205851,9.2237,9.2345,9.2237,9.2309,99895.5068
2011-05-20 12:25:00,25.65,25.68,25.65,25.67,197701.1494252873,9.2309,9.2417,9.2309,9.2381,197701.1494
2011-05-20 12:30:00,25.67,25.71,25.67,25.68,165726.22779519332,9.2381,9.2525,9.2381,9.2417,165726.2278
2011-05-20 12:35:00,25.68,25.71,25.68,25.7,134796.2382445141,9.2417,9.2525,9.2417,9.2489,134796.2382
2011-05-20 12:40:00,25.71,25.73,25.7,25.72,116823.4064785789,9.2525,9.2597,9.2489,9.2561,116823.4065
2011-05-20 12:45:00,25.73,25.75,25.72,25.74,139184.95297805642,9.2597,9.2669,9.2561,9.2633,139184.953
2011-05-20 12:50:00,25.74,25.75,25.74,25.75,123719.95820271682,9.2633,9.2669,9.2633,9.2669,123719.9582
2011-05-20 12:55:00,25.74,25.75,25.73,25.74,156321.83908045976,9.2633,9.2669,9.2597,9.2633,156321.8391
2011-05-20 13:00:00,25.74,25.75,25.71,25.72,205224.66039707416,9.2633,9.2669,9.2525,9.2561,205224.6604
2011-05-20 13:05:00,25.72,25.72,25.69,25.69,119122.25705329153,9.2561,9.2561,9.2453,9.2453,119122.2571
2011-05-20 13:10:00,25.69,25.71,25.69,25.71,29258.098223615463,9.2453,9.2525,9.2453,9.2525,29258.0982
2011-05-20 13:15:00,25.71,25.72,25.71,25.72,45141.065830721,9.2525,9.2561,9.2525,9.2561,45141.0658
2011-05-20 13:20:00,25.72,25.73,25.71,25.73,82967.60710553813,9.2561,9.2597,9.2525,9.2597,82967.6071
2011-05-20 13:25:00,25.73,25.73,25.71,25.72,114106.58307210031,9.2597,9.2597,9.2525,9.2561,114106.5831
2011-05-20 13:30:00,25.72,25.79,25.72,25.77,188714.7335423197,9.2561,9.2813,9.2561,9.2741,188714.7335
2011-05-20 13:35:00,25.77,25.79,25.77,25.79,119540.22988505747,9.2741,9.2813,9.2741,9.2813,119540.2299
2011-05-20 13:40:00,25.79,25.8,25.77,25.78,118286.31138975966,9.2813,9.2849,9.2741,9.2777,118286.3114
2011-05-20 13:45:00,25.78,25.78,25.76,25.77,64576.80250783699,9.2777,9.2777,9.2705,9.2741,64576.8025
2011-05-20 13:50:00,25.76,25.77,25.76,25.76,54127.481713688605,9.2705,9.2741,9.2705,9.2705,54127.4817
2011-05-20 13:55:00,25.76,25.77,25.75,25.76,89446.18599791013,9.2705,9.2741,9.2669,9.2705,89446.186
2011-05-20 14:00:00,25.76,25.76,25.72,25.72,143573.66771159874,9.2705,9.2705,9.2561,9.2561,143573.6677
2011-05-20 14:05:00,25.72,25.73,25.71,25.71,143364.68129571577,9.2561,9.2597,9.2525,9.2525,143364.6813
2011-05-20 14:10:00,25.71,25.73,25.71,25.72,73354.23197492163,9.2525,9.2597,9.2525,9.2561,73354.232
2011-05-20 14:15:00,25.72,25.72,25.71,25.72,44096.133751306166,9.2561,9.2561,9.2525,9.2561,44096.1338
2011-05-20 14:20:00,25.72,25.74,25.71,25.73,159665.62173458724,9.2561,9.2633,9.2525,9.2597,159665.6217
2011-05-20 14:25:00,25.73,25.73,25.71,25.71,52664.57680250784,9.2597,9.2597,9.2525,9.2525,52664.5768
2011-05-20 14:30:00,25.72,25.72,25.7,25.7,71473.35423197492,9.2561,9.2561,9.2489,9.2489,71473.3542
2011-05-20 14:35:00,25.7,25.7,25.69,25.69,31556.948798328107,9.2489,9.2489,9.2453,9.2453,31556.9488
2011-05-20 14:40:00,25.69,25.71,25.69,25.71,87774.29467084639,9.2453,9.2525,9.2453,9.2525,87774.2947
2011-05-20 14:45:00,25.71,25.71,25.71,25.71,67084.6394984326,9.2525,9.2525,9.2525,9.2525,67084.6395
2011-05-20 14:50:00,25.71,25.71,25.69,25.69,80877.74294670846,9.2525,9.2525,9.2453,9.2453,80877.7429
2011-05-20 14:55:00,25.69,25.69,25.66,25.67,111389.75966562174,9.2453,9.2453,9.2345,9.2381,111389.7597
2011-05-20 15:00:00,25.67,25.68,25.64,25.65,102194.35736677116,9.2381,9.2417,9.2273,9.2309,102194.3574
2011-05-20 15:05:00,25.65,25.66,25.63,25.64,68129.57157784744,9.2309,9.2345,9.2237,9.2273,68129.5716
2011-05-20 15:10:00,25.64,25.66,25.64,25.64,87356.32183908045,9.2273,9.2345,9.2273,9.2273,87356.3218
2011-05-20 15:15:00,25.64,25.65,25.61,25.61,132915.3605015674,9.2273,9.2309,9.2165,9.2165,132915.3605
2011-05-20 15:20:00,25.62,25.63,25.6,25.63,137095.08881922674,9.2201,9.2237,9.2129,9.2237,137095.0888
2011-05-20 15:25:00,25.62,25.63,25.6,25.61,107210.03134796236,9.2201,9.2237,9.2129,9.2165,107210.0313
2011-05-20 15:30:00,25.61,25.64,25.6,25.64,72936.2591431557,9.2165,9.2273,9.2129,9.2273,72936.2591
2011-05-20 15:35:00,25.64,25.64,25.61,25.62,118077.32497387668,9.2273,9.2273,9.2165,9.2201,118077.325
2011-05-20 15:40:00,25.63,25.66,25.63,25.65,208359.4566353187,9.2237,9.2345,9.2237,9.2309,208359.4566
2011-05-20 15:45:00,25.66,25.67,25.65,25.67,227586.2068965517,9.2345,9.2381,9.2309,9.2381,227586.2069
2011-05-20 15:50:00,25.66,25.67,25.59,25.6,355485.8934169279,9.2345,9.2381,9.2093,9.2129,355485.8934
2011-05-20 15:55:00,25.6,25.64,25.59,25.6,1080041.7972831766,9.2129,9.2273,9.2093,9.2129,1080041.7973
2011-05-23 09:30:00,25.34,25.5,25.31,25.48,499686.5203761755,9.1193,9.1769,9.1085,9.1697,499686.5204
2011-05-23 09:35:00,25.48,25.52,25.45,25.49,239707.41901776384,9.1697,9.1841,9.1589,9.1733,239707.419
2011-05-23 09:40:00,25.49,25.5,25.47,25.49,148171.36886102404,9.1733,9.1769,9.1661,9.1733,148171.3689
2011-05-23 09:45:00,25.49,25.54,25.46,25.53,442633.2288401254,9.1733,9.1913,9.1625,9.1877,442633.2288
2011-05-23 09:50:00,25.53,25.53,25.51,25.53,166353.1870428422,9.1877,9.1877,9.1805,9.1877,166353.187
2011-05-23 09:55:00,25.52,25.54,25.52,25.53,198119.1222570533,9.1841,9.1913,9.1841,9.1877,198119.1223
2011-05-23 10:00:00,25.53,25.58,25.52,25.57,191013.5841170324,9.1877,9.2057,9.1841,9.2021,191013.5841
2011-05-23 10:05:00,25.57,25.59,25.57,25.58,111598.7460815047,9.2021,9.2093,9.2021,9.2057,111598.7461
2011-05-23 10:10:00,25.57,25.59,25.56,25.58,146917.45036572622,9.2021,9.2093,9.1985,9.2057,146917.4504
2011-05-23 10:15:00,25.58,25.59,25.56,25.57,114524.55590386625,9.2057,9.2093,9.1985,9.2021,114524.5559
2011-05-23 10:20:00,25.56,25.59,25.56,25.58,238244.51410658305,9.1985,9.2093,9.1985,9.2057,238244.5141
2011-05-23 10:25:00,25.58,25.58,25.55,25.55,151097.17868338557,9.2057,9.2057,9.1949,9.1949,151097.1787
2011-05-23 10:30:00,25.55,25.57,25.54,25.55,125600.83594566352,9.1949,9.2021,9.1913,9.1949,125600.8359
2011-05-23 10:35:00,25.55,25.57,25.53,25.54,128317.6593521421,9.1949,9.2021,9.1877,9.1913,128317.6594
2011-05-23 10:40:00,25.53,25.56,25.53,25.54,107210.03134796236,9.1877,9.1985,9.1877,9.1913,107210.0313
2011-05-23 10:45:00,25.54,25.57,25.51,25.51,232183.908045977,9.1913,9.2021,9.1805,9.1805,232183.908
2011-05-23 10:50:00,25.51,25.51,25.49,25.49,175757.57575757577,9.1805,9.1805,9.1733,9.1733,175757.5758
2011-05-23 10:55:00,25.49,25.51,25.48,25.5,240961.33751306165,9.1733,9.1805,9.1697,9.1769,240961.3375
2011-05-23 11:00:00,25.5,25.51,25.48,25.49,164054.33646812956,9.1769,9.1805,9.1697,9.1733,164054.3365
2011-05-23 11:05:00,25.48,25.49,25.42,25.43,154231.97492163008,9.1697,9.1733,9.1481,9.1517,154231.9749
2011-05-23 11:10:00,25.43,25.44,25.38,25.4,173876.69801462904,9.1517,9.1553,9.1337,9.1409,173876.698
2011-05-23 11:15:00,25.4,25.41,25.37,25.4,127690.7001044932,9.1409,9.1445,9.1301,9.1409,127690.7001
2011-05-23 11:20:00,25.41,25.41,25.37,25.37,130825.49634273772,9.1445,9.1445,9.1301,9.1301,130825.4963
2011-05-23 11:25:00,25.37,25.39,25.36,25.39,171577.8474399164,9.1301,9.1373,9.1265,9.1373,171577.8474
2011-05-23 11:30:00,25.39,25.4,25.38,25.39,185997.9101358412,9.1373,9.1409,9.1337,9.1373,185997.9101
2011-05-23 11:35:00,25.38,25.38,25.33,25.36,327481.71368861024,9.1337,9.1337,9.1157,9.1265,327481.7137
2011-05-23 11:40:00,25.36,25.36,25.33,25.34,183072.1003134796,9.1265,9.1265,9.1157,9.1193,183072.1003
2011-05-23 11:45:00,25.34,25.35,25.3,25.31,191849.52978056425,9.1193,9.1229,9.105,9.1085,191849.5298
2011-05-23 11:50:00,25.3,25.34,25.3,25.34,60397.07419017764,9.105,9.1193,9.105,9.1193,60397.0742
2011-05-23 11:55:00,25.34,25.35,25.31,25.32,120376.17554858934,9.1193,9.1229,9.1085,9.1121,120376.1755
2011-05-23 12:00:00,25.32,25.32,25.31,25.31,77115.98746081504,9.1121,9.1121,9.1085,9.1085,77115.9875
2011-05-23 12:05:00,25.31,25.34,25.31,25.33,47021.94357366771,9.1085,9.1193,9.1085,9.1157,47021.9436
2011-05-23 12:10:00,25.32,25.33,25.28,25.3,178474.39916405434,9.1121,9.1157,9.0978,9.105,178474.3992
2011-05-23 12:15:00,25.3,25.31,25.28,25.31,70637.40856844305,9.105,9.1085,9.0978,9.1085,70637.4086
2011-05-23 12:20:00,25.31,25.33,25.31,25.32,63740.85684430512,9.1085,9.1157,9.1085,9.1121,63740.8568
2011-05-23 12:25:00,25.31,25.33,25.31,25.32,80459.77011494253,9.1085,9.1157,9.1085,9.1121,80459.7701
2011-05-23 12:30:00,25.32,25.34,25.32,25.34,97387.66980146292,9.1121,9.1193,9.1121,9.1193,97387.6698
2011-05-23 12:35:00,25.34,25.35,25.34,25.35,43678.16091954023,9.1193,9.1229,9.1193,9.1229,43678.1609
2011-05-23 12:40:00,25.35,25.36,25.34,25.34,38035.5276907001,9.1229,9.1265,9.1193,9.1193,38035.5277
2011-05-23 12:45:00,25.35,25.37,25.35,25.37,106792.05851619644,9.1229,9.1301,9.1229,9.1301,106792.0585
2011-05-23 12:50:00,25.37,25.37,25.32,25.34,109299.89550679206,9.1301,9.1301,9.1121,9.1193,109299.8955
2011-05-23 12:55:00,25.34,25.34,25.33,25.34,47021.94357366771,9.1193,9.1193,9.1157,9.1193,47021.9436
2011-05-23 13:00:00,25.34,25.35,25.34,25.34,90700.10449320794,9.1193,9.1229,9.1193,9.1193,90700.1045
2011-05-23 13:05:00,25.35,25.35,25.34,25.35,49947.75339602926,9.1229,9.1229,9.1193,9.1229,49947.7534
2011-05-23 13:10:00,25.35,25.37,25.35,25.36,93207.94148380354,9.1229,9.1301,9.1229,9.1265,93207.9415
2011-05-23 13:15:00,25.36,25.37,25.35,25.35,55799.37304075235,9.1265,9.1301,9.1229,9.1229,55799.373
2011-05-23 13:20:00,25.35,25.37,25.35,25.37,67711.59874608151,9.1229,9.1301,9.1229,9.1301,67711.5987
2011-05-23 13:25:00,25.36,25.37,25.36,25.37,203761.7554858934,9.1265,9.1301,9.1265,9.1301,203761.7555
2011-05-23 13:30:00,25.37,25.39,25.37,25.38,94252.87356321838,9.1301,9.1373,9.1301,9.1337,94252.8736
2011-05-23 13:35:00,25.38,25.39,25.38,25.38,92580.98223615464,9.1337,9.1373,9.1337,9.1337,92580.9822
2011-05-23 13:40:00,25.38,25.39,25.38,25.38,79832.81086729362,9.1337,9.1373,9.1337,9.1337,79832.8109
2011-05-23 13:45:00,25.38,25.4,25.37,25.39,96133.7513061651,9.1337,9.1409,9.1301,9.1373,96133.7513
2011-05-23 13:50:00,25.39,25.39,25.38,25.38,194566.35318704284,9.1373,9.1373,9.1337,9.1337,194566.3532
2011-05-23 13:55:00,25.38,25.4,25.38,25.39,96760.710553814,9.1337,9.1409,9.1337,9.1373,96760.7106
2011-05-23 14:00:00,25.39,25.41,25.38,25.39,127690.7001044932,9.1373,9.1445,9.1337,9.1373,127690.7001
2011-05-23 14:05:00,25.39,25.41,25.39,25.41,109717.868338558,9.1373,9.1445,9.1373,9.1445,109717.8683
2011-05-23 14:10:00,25.41,25.42,25.4,25.41,189968.65203761755,9.1445,9.1481,9.1409,9.1445,189968.652
2011-05-23 14:15:00,25.41,25.42,25.41,25.41,72100.31347962382,9.1445,9.1481,9.1445,9.1445,72100.3135
2011-05-23 14:20:00,25.42,25.44,25.41,25.43,110762.80041797285,9.1481,9.1553,9.1445,9.1517,110762.8004
2011-05-23 14:25:00,25.43,25.45,25.41,25.41,165308.25496342735,9.1517,9.1589,9.1445,9.1445,165308.255
2011-05-23 14:30:00,25.41,25.44,25.41,25.43,108254.9634273772,9.1445,9.1553,9.1445,9.1517,108254.9634
2011-05-23 14:35:00,25.43,25.46,25.43,25.45,177011.49425287356,9.1517,9.1625,9.1517,9.1589,177011.4943
2011-05-23 14:40:00,25.45,25.47,25.45,25.47,71264.36781609195,9.1589,9.1661,9.1589,9.1661,71264.3678
2011-05-23 14:45:00,25.47,25.47,25.45,25.45,75653.08254963427,9.1661,9.1661,9.1589,9.1589,75653.0825
2011-05-23 14:50:00,25.46,25.47,25.45,25.47,108463.94984326018,9.1625,9.1661,9.1589,9.1661,108463.9498
2011-05-23 14:55:00,25.47,25.48,25.46,25.47,137304.07523510972,9.1661,9.1697,9.1625,9.1661,137304.0752
2011-05-23 15:00:00,25.48,25.49,25.47,25.49,122466.039707419,9.1697,9.1733,9.1661,9.1733,122466.0397
2011-05-23 15:05:00,25.49,25.49,25.47,25.47,118286.31138975966,9.1733,9.1733,9.1661,9.1661,118286.3114
2011-05-23 15:10:00,25.47,25.48,25.47,25.47,124137.93103448275,9.1661,9.1697,9.1661,9.1661,124137.931
2011-05-23 15:15:00,25.48,25.49,25.47,25.48,108463.94984326018,9.1697,9.1733,9.1661,9.1697,108463.9498
2011-05-23 15:20:00,25.48,25.49,25.48,25.49,58307.21003134796,9.1697,9.1733,9.1697,9.1733,58307.21
2011-05-23 15:25:00,25.49,25.49,25.48,25.48,111807.73249738768,9.1733,9.1733,9.1697,9.1697,111807.7325
2011-05-23 15:30:00,25.47,25.5,25.47,25.48,183281.08672936252,9.1661,9.1769,9.1661,9.1697,183281.0867
2011-05-23 15:35:00,25.49,25.49,25.47,25.47,146917.45036572622,9.1733,9.1733,9.1661,9.1661,146917.4504
2011-05-23 15:40:00,25.47,25.5,25.47,25.49,162173.45872518286,9.1661,9.1769,9.1661,9.1733,162173.4587
2011-05-23 15:45:00,25.48,25.51,25.47,25.49,230721.00313479625,9.1697,9.1805,9.1661,9.1733,230721.0031
2011-05-23 15:50:00,25.49,25.49,25.48,25.48,230303.0303030303,9.1733,9.1733,9.1697,9.1697,230303.0303
2011-05-23 15:55:00,25.48,25.5,25.47,25.48,622779.5193312435,9.1697,9.1769,9.1661,9.1697,622779.5193
2011-05-24 09:30:00,25.56,25.57,25.36,25.43,371995.8202716824,9.1985,9.2021,9.1265,9.1517,371995.8203
2011-05-24 09:35:00,25.43,25.46,25.37,25.42,198119.1222570533,9.1517,9.1625,9.1301,9.1481,198119.1223
2011-05-24 09:40:00,25.43,25.43,25.36,25.36,169696.9696969697,9.1517,9.1517,9.1265,9.1265,169696.9697
2011-05-24 09:45:00,25.36,25.42,25.36,25.4,91954.02298850576,9.1265,9.1481,9.1265,9.1409,91954.023
2011-05-24 09:50:00,25.4,25.45,25.39,25.45,137513.0616509927,9.1409,9.1589,9.1373,9.1589,137513.0617
2011-05-24 09:55:00,25.45,25.49,25.43,25.48,95715.77847439917,9.1589,9.1733,9.1517,9.1697,95715.7785
2011-05-24 10:00:00,25.49,25.52,25.47,25.48,301567.39811912226,9.1733,9.1841,9.1661,9.1697,301567.3981
2011-05-24 10:05:00,25.48,25.48,25.45,25.48,104075.23510971786,9.1697,9.1697,9.1589,9.1697,104075.2351
2011-05-24 10:10:00,25.48,25.48,25.47,25.48,96342.73772204808,9.1697,9.1697,9.1661,9.1697,96342.7377
2011-05-24 10:15:00,25.48,25.52,25.48,25.51,145036.57262277952,9.1697,9.1841,9.1697,9.1805,145036.5726
2011-05-24 10:20:00,25.51,25.53,25.51,25.52,80041.7972831766,9.1805,9.1877,9.1805,9.1841,80041.7973
2011-05-24 10:25:00,25.52,25.52,25.49,25.49,127690.7001044932,9.1841,9.1841,9.1733,9.1733,127690.7001
2011-05-24 10:30:00,25.5,25.51,25.48,25.5,140438.87147335423,9.1769,9.1805,9.1697,9.1769,140438.8715
2011-05-24 10:35:00,25.49,25.5,25.47,25.47,194775.3396029258,9.1733,9.1769,9.1661,9.1661,194775.3396
2011-05-24 10:40:00,25.47,25.5,25.47,25.49,88819.22675026122,9.1661,9.1769,9.1661,9.1733,88819.2268
2011-05-24 10:45:00,25.49,25.51,25.48,25.51,62068.96551724138,9.1733,9.1805,9.1697,9.1805,62068.9655
2011-05-24 10:50:00,25.51,25.51,25.47,25.49,64785.78892371996,9.1805,9.1805,9.1661,9.1733,64785.7889
2011-05-24 10:55:00,25.49,25.5,25.48,25.48,156948.79832810868,9.1733,9.1769,9.1697,9.1697,156948.7983
2011-05-24 11:00:00,25.48,25.5,25.48,25.49,75862.06896551723,9.1697,9.1769,9.1697,9.1733,75862.069
2011-05-24 11:05:00,25.49,25.52,25.49,25.52,155276.90700104492,9.1733,9.1841,9.1733,9.1841,155276.907
2011-05-24 11:10:00,25.52,25.54,25.51,25.52,61233.01985370951,9.1841,9.1913,9.1805,9.1841,61233.0199
2011-05-24 11:15:00,25.52,25.54,25.52,25.54,68338.5579937304,9.1841,9.1913,9.1841,9.1913,68338.558
2011-05-24 11:20:00,25.54,25.54,25.51,25.53,132497.38766980145,9.1913,9.1913,9.1805,9.1877,132497.3877
2011-05-24 11:25:00,25.52,25.54,25.51,25.52,159456.63531870427,9.1841,9.1913,9.1805,9.1841,159456.6353
2011-05-24 11:30:00,25.52,25.53,25.51,25.52,72936.2591431557,9.1841,9.1877,9.1805,9.1841,72936.2591
2011-05-24 11:35:00,25.52,25.54,25.51,25.52,118704.2842215256,9.1841,9.1913,9.1805,9.1841,118704.2842
2011-05-24 11:40:00,25.52,25.53,25.51,25.52,109926.85475444097,9.1841,9.1877,9.1805,9.1841,109926.8548
2011-05-24 11:45:00,25.52,25.54,25.5,25.51,86938.34900731452,9.1841,9.1913,9.1769,9.1805,86938.349
2011-05-24 11:50:00,25.51,25.53,25.5,25.53,263113.8975966562,9.1805,9.1877,9.1769,9.1877,263113.8976
2011-05-24 11:55:00,25.53,25.55,25.52,25.55,134378.26541274818,9.1877,9.1949,9.1841,9.1949,134378.2654
2011-05-24 12:00:00,25.54,25.55,25.53,25.53,74399.16405433646,9.1913,9.1949,9.1877,9.1877,74399.1641
2011-05-24 12:05:00,25.52,25.55,25.52,25.54,50992.685475444094,9.1841,9.1949,9.1841,9.1913,50992.6855
2011-05-24 12:10:00,25.54,25.56,25.54,25.56,71473.35423197492,9.1913,9.1985,9.1913,9.1985,71473.3542
2011-05-24 12:15:00,25.56,25.56,25.56,25.56,21525.600835945665,9.1985,9.1985,9.1985,9.1985,21525.6008
2011-05-24 12:20:00,25.56,25.57,25.55,25.57,77742.94670846395,9.1985,9.2021,9.1949,9.2021,77742.9467
2011-05-24 12:25:00,25.57,25.57,25.56,25.56,40961.33751306165,9.2021,9.2021,9.1985,9.1985,40961.3375
2011-05-24 12:30:00,25.56,25.57,25.53,25.54,117032.39289446184,9.1985,9.2021,9.1877,9.1913,117032.3929
2011-05-24 12:35:00,25.54,25.55,25.54,25.54,46812.957157784746,9.1913,9.1949,9.1913,9.1913,46812.9572
2011-05-24 12:40:00,25.54,25.55,25.54,25.55,71473.35423197492,9.1913,9.1949,9.1913,9.1949,71473.3542
2011-05-24 12:45:00,25.55,25.55,25.54,25.55,101776.3845350052,9.1949,9.1949,9.1913,9.1949,101776.3845
2011-05-24 12:50:00,25.55,25.55,25.54,25.55,40752.35109717868,9.1949,9.1949,9.1913,9.1949,40752.3511
2011-05-24 12:55:00,25.54,25.55,25.54,25.55,35736.67711598746,9.1913,9.1949,9.1913,9.1949,35736.6771
2011-05-24 13:00:00,25.55,25.57,25.55,25.57,61859.97910135841,9.1949,9.2021,9.1949,9.2021,61859.9791
2011-05-24 13:05:00,25.57,25.57,25.56,25.57,39289.44618599791,9.2021,9.2021,9.1985,9.2021,39289.4462
2011-05-24 13:10:00,25.57,25.57,25.54,25.55,99477.53396029258,9.2021,9.2021,9.1913,9.1949,99477.534
2011-05-24 13:15:00,25.56,25.57,25.54,25.55,97805.64263322884,9.1985,9.2021,9.1913,9.1949,97805.6426
2011-05-24 13:20:00,25.55,25.55,25.54,25.55,34482.75862068965,9.1949,9.1949,9.1913,9.1949,34482.7586
2011-05-24 13:25:00,25.54,25.56,25.53,25.56,69801.46290491118,9.1913,9.1985,9.1877,9.1985,69801.4629
2011-05-24 13:30:00,25.56,25.56,25.55,25.56,56008.35945663532,9.1985,9.1985,9.1949,9.1985,56008.3595
2011-05-24 13:35:00,25.55,25.56,25.54,25.56,45977.01149425288,9.1949,9.1985,9.1913,9.1985,45977.0115
2011-05-24 13:40:00,25.56,25.57,25.55,25.56,39498.43260188088,9.1985,9.2021,9.1949,9.1985,39498.4326
2011-05-24 13:45:00,25.56,25.57,25.55,25.57,70010.44932079414,9.1985,9.2021,9.1949,9.2021,70010.4493
2011-05-24 13:50:00,25.57,25.59,25.56,25.59,68756.53082549635,9.2021,9.2093,9.1985,9.2093,68756.5308
2011-05-24 13:55:00,25.59,25.59,25.57,25.59,76280.04179728318,9.2093,9.2093,9.2021,9.2093,76280.0418
2011-05-24 14:00:00,25.59,25.59,25.57,25.58,116823.4064785789,9.2093,9.2093,9.2021,9.2057,116823.4065
2011-05-24 14:05:00,25.57,25.58,25.56,25.57,119958.2027168234,9.2021,9.2057,9.1985,9.2021,119958.2027
2011-05-24 14:10:00,25.57,25.57,25.56,25.57,181400.20898641588,9.2021,9.2021,9.1985,9.2021,181400.209
2011-05-24 14:15:00,25.57,25.58,25.57,25.58,83594.56635318704,9.2021,9.2057,9.2021,9.2057,83594.5664
2011-05-24 14:20:00,25.58,25.59,25.58,25.59,77533.96029258097,9.2057,9.2093,9.2057,9.2093,77533.9603
2011-05-24 14:25:00,25.59,25.59,25.58,25.59,104075.23510971786,9.2093,9.2093,9.2057,9.2093,104075.2351
2011-05-24 14:30:00,25.59,25.59,25.59,25.59,73145.24555903867,9.2093,9.2093,9.2093,9.2093,73145.2456
2011-05-24 14:35:00,25.59,25.6,25.59,25.59,100104.49320794149,9.2093,9.2129,9.2093,9.2093,100104.4932
2011-05-24 14:40:00,25.59,25.6,25.59,25.59,65830.7210031348,9.2093,9.2129,9.2093,9.2093,65830.721
2011-05-24 14:45:00,25.6,25.6,25.59,25.59,71473.35423197492,9.2129,9.2129,9.2093,9.2093,71473.3542
2011-05-24 14:50:00,25.59,25.59,25.58,25.58,55590.38662486938,9.2093,9.2093,9.2057,9.2057,55590.3866
2011-05-24 14:55:00,25.59,25.59,25.58,25.59,36154.649947753394,9.2093,9.2093,9.2057,9.2093,36154.6499
2011-05-24 15:00:00,25.58,25.6,25.58,25.6,99268.5475444096,9.2057,9.2129,9.2057,9.2129,99268.5475
2011-05-24 15:05:00,25.6,25.62,25.59,25.61,142319.74921630093,9.2129,9.2201,9.2093,9.2165,142319.7492
2011-05-24 15:10:00,25.61,25.61,25.58,25.59,90700.10449320794,9.2165,9.2165,9.2057,9.2093,90700.1045
2011-05-24 15:15:00,25.59,25.59,25.58,25.58,71055.38140020898,9.2093,9.2093,9.2057,9.2057,71055.3814
2011-05-24 15:20:00,25.58,25.59,25.57,25.58,81086.72936259143,9.2057,9.2093,9.2021,9.2057,81086.7294
2011-05-24 15:25:00,25.58,25.59,25.57,25.58,113270.63740856844,9.2057,9.2093,9.2021,9.2057,113270.6374
2011-05-24 15:30:00,25.58,25.58,25.56,25.57,119958.2027168234,9.2057,9.2057,9.1985,9.2021,119958.2027
2011-05-24 15:35:00,25.56,25.57,25.55,25.56,110762.80041797285,9.1985,9.2021,9.1949,9.1985,110762.8004
2011-05-24 15:40:00,25.56,25.57,25.55,25.55,93207.94148380354,9.1985,9.2021,9.1949,9.1949,93207.9415
2011-05-24 15:45:00,25.56,25.56,25.54,25.55,179310.3448275862,9.1985,9.1985,9.1913,9.1949,179310.3448
2011-05-24 15:50:00,25.55,25.56,25.54,25.54,127063.7408568443,9.1949,9.1985,9.1913,9.1913,127063.7409
2011-05-24 15:55:00,25.54,25.54,25.52,25.52,381818.1818181818,9.1913,9.1913,9.1841,9.1841,381818.1818
2011-05-25 09:30:00,25.51,25.54,25.44,25.44,192058.5161964472,9.1805,9.1913,9.1553,9.1553,192058.5162
2011-05-25 09:35:00,25.42,25.45,25.39,25.43,182445.1410658307,9.1481,9.1589,9.1373,9.1517,182445.1411
2011-05-25 09:40:00,25.43,25.44,25.4,25.41,119958.2027168234,9.1517,9.1553,9.1409,9.1445,119958.2027
2011-05-25 09:45:00,25.41,25.49,25.41,25.48,99059.56112852664,9.1445,9.1733,9.1445,9.1697,99059.5611
2011-05-25 09:50:00,25.48,25.48,25.41,25.43,90073.14524555903,9.1697,9.1697,9.1445,9.1517,90073.1452
2011-05-25 09:55:00,25.42,25.42,25.37,25.37,124346.91745036573,9.1481,9.1481,9.1301,9.1301,124346.9175
2011-05-25 10:00:00,25.37,25.37,25.32,25.32,275444.09613375127,9.1301,9.1301,9.1121,9.1121,275444.0961
2011-05-25 10:05:00,25.32,25.32,25.3,25.31,132915.3605015674,9.1121,9.1121,9.105,9.1085,132915.3605
2011-05-25 10:10:00,25.31,25.31,25.28,25.29,166562.17345872518,9.1085,9.1085,9.0978,9.1014,166562.1735
2011-05-25 10:15:00,25.29,25.31,25.29,25.31,99268.5475444096,9.1014,9.1085,9.1014,9.1085,99268.5475
2011-05-25 10:20:00,25.31,25.31,25.28,25.3,117659.35214211076,9.1085,9.1085,9.0978,9.105,117659.3521
2011-05-25 10:25:00,25.3,25.33,25.3,25.32,117868.33855799372,9.105,9.1157,9.105,9.1121,117868.3386
2011-05-25 10:30:00,25.32,25.34,25.32,25.33,172204.80668756532,9.1121,9.1193,9.1121,9.1157,172204.8067
2011-05-25 10:35:00,25.34,25.37,25.32,25.35,154440.96133751306,9.1193,9.1301,9.1121,9.1229,154440.9613
2011-05-25 10:40:00,25.35,25.37,25.35,25.37,124137.93103448275,9.1229,9.1301,9.1229,9.1301,124137.931
2011-05-25 10:45:00,25.37,25.39,25.37,25.38,76071.0553814002,9.1301,9.1373,9.1301,9.1337,76071.0554
2011-05-25 10:50:00,25.38,25.39,25.37,25.39,57680.250783699055,9.1337,9.1373,9.1301,9.1373,57680.2508
2011-05-25 10:55:00,25.39,25.41,25.38,25.4,86938.34900731452,9.1373,9.1445,9.1337,9.1409,86938.349
2011-05-25 11:00:00,25.4,25.41,25.39,25.41,74608.15047021944,9.1409,9.1445,9.1373,9.1445,74608.1505
2011-05-25 11:05:00,25.41,25.44,25.39,25.39,119122.25705329153,9.1445,9.1553,9.1373,9.1373,119122.2571
2011-05-25 11:10:00,25.39,25.41,25.38,25.4,163845.3500522466,9.1373,9.1445,9.1337,9.1409,163845.3501
2011-05-25 11:15:00,25.4,25.4,25.38,25.38,38662.48693834901,9.1409,9.1409,9.1337,9.1337,38662.4869
2011-05-25 11:20:00,25.38,25.4,25.38,25.39,115360.50156739813,9.1337,9.1409,9.1337,9.1373,115360.5016
2011-05-25 11:25:00,25.38,25.39,25.37,25.38,95506.7920585162,9.1337,9.1373,9.1301,9.1337,95506.7921
2011-05-25 11:30:00,25.38,25.38,25.37,25.38,135841.17032392893,9.1337,9.1337,9.1301,9.1337,135841.1703
2011-05-25 11:35:00,25.38,25.4,25.37,25.38,126645.76802507836,9.1337,9.1409,9.1301,9.1337,126645.768
2011-05-25 11:40:00,25.38,25.41,25.38,25.41,68547.54440961337,9.1337,9.1445,9.1337,9.1445,68547.5444
2011-05-25 11:45:00,25.41,25.43,25.39,25.41,120794.14838035528,9.1445,9.1517,9.1373,9.1445,120794.1484
2011-05-25 11:50:00,25.41,25.42,25.39,25.39,191849.52978056425,9.1445,9.1481,9.1373,9.1373,191849.5298
2011-05-25 11:55:00,25.39,25.39,25.38,25.39,64158.82967607105,9.1373,9.1373,9.1337,9.1373,64158.8297
2011-05-25 12:00:00,25.39,25.4,25.38,25.38,126227.79519331244,9.1373,9.1409,9.1337,9.1337,126227.7952
2011-05-25 12:05:00,25.38,25.4,25.37,25.39,97805.64263322884,9.1337,9.1409,9.1301,9.1373,97805.6426
2011-05-25 12:10:00,25.39,25.39,25.38,25.38,79623.82445141066,9.1373,9.1373,9.1337,9.1337,79623.8245
2011-05-25 12:15:00,25.39,25.39,25.37,25.38,43469.17450365726,9.1373,9.1373,9.1301,9.1337,43469.1745
2011-05-25 12:20:00,25.37,25.38,25.37,25.37,46812.957157784746,9.1301,9.1337,9.1301,9.1301,46812.9572
2011-05-25 12:25:00,25.37,25.38,25.36,25.36,58934.16927899687,9.1301,9.1337,9.1265,9.1265,58934.1693
2011-05-25 12:30:00,25.36,25.37,25.36,25.37,51619.644723093,9.1265,9.1301,9.1265,9.1301,51619.6447
2011-05-25 12:35:00,25.37,25.37,25.36,25.37,43469.17450365726,9.1301,9.1301,9.1265,9.1301,43469.1745
2011-05-25 12:40:00,25.37,25.37,25.35,25.36,80459.77011494253,9.1301,9.1301,9.1229,9.1265,80459.7701
2011-05-25 12:45:00,25.37,25.37,25.33,25.35,105329.15360501569,9.1301,9.1301,9.1157,9.1229,105329.1536
2011-05-25 12:50:00,25.35,25.35,25.33,25.33,66875.65308254963,9.1229,9.1229,9.1157,9.1157,66875.6531
2011-05-25 12:55:00,25.33,25.36,25.33,25.36,96342.73772204808,9.1157,9.1265,9.1157,9.1265,96342.7377
2011-05-25 13:00:00,25.36,25.37,25.35,25.37,36363.63636363636,9.1265,9.1301,9.1229,9.1301,36363.6364
2011-05-25 13:05:00,25.37,25.37,25.37,25.37,11703.239289446186,9.1301,9.1301,9.1301,9.1301,11703.2393
2011-05-25 13:10:00,25.37,25.37,25.35,25.36,67711.59874608151,9.1301,9.1301,9.1229,9.1265,67711.5987
2011-05-25 13:15:00,25.36,25.36,25.35,25.36,49738.76698014629,9.1265,9.1265,9.1229,9.1265,49738.767
2011-05-25 13:20:00,25.35,25.36,25.34,25.34,81504.70219435736,9.1229,9.1265,9.1193,9.1193,81504.7022
2011-05-25 13:25:00,25.34,25.34,25.33,25.34,94252.87356321838,9.1193,9.1193,9.1157,9.1193,94252.8736
2011-05-25 13:30:00,25.34,25.34,25.32,25.33,143364.68129571577,9.1193,9.1193,9.1121,9.1157,143364.6813
2011-05-25 13:35:00,25.33,25.33,25.32,25.32,79832.81086729362,9.1157,9.1157,9.1121,9.1121,79832.8109
2011-05-25 13:40:00,25.32,25.34,25.32,25.33,59979.1013584117,9.1121,9.1193,9.1121,9.1157,59979.1014
2011-05-25 13:45:00,25.33,25.34,25.33,25.33,44723.09299895506,9.1157,9.1193,9.1157,9.1157,44723.093
2011-05-25 13:50:00,25.33,25.33,25.32,25.32,44305.12016718913,9.1157,9.1157,9.1121,9.1121,44305.1202
2011-05-25 13:55:00,25.32,25.32,25.3,25.31,117659.35214211076,9.1121,9.1121,9.105,9.1085,117659.3521
2011-05-25 14:00:00,25.31,25.31,25.27,25.27,251828.631138976,9.1085,9.1085,9.0942,9.0942,251828.6311
2011-05-25 14:05:00,25.27,25.29,25.27,25.29,523301.9853709509,9.0942,9.1014,9.0942,9.1014,523301.9854
2011-05-25 14:10:00,25.28,25.29,25.26,25.28,244932.079414838,9.0978,9.1014,9.0906,9.0978,244932.0794
2011-05-25 14:15:00,25.28,25.28,25.26,25.27,147962.38244514106,9.0978,9.0978,9.0906,9.0942,147962.3824
2011-05-25 14:20:00,25.27,25.28,25.27,25.27,133542.3197492163,9.0942,9.0978,9.0942,9.0942,133542.3197
2011-05-25 14:25:00,25.27,25.29,25.26,25.29,182236.1546499477,9.0942,9.1014,9.0906,9.1014,182236.1546
2011-05-25 14:30:00,25.29,25.29,25.27,25.27,151724.13793103446,9.1014,9.1014,9.0942,9.0942,151724.1379
2011-05-25 14:35:00,25.27,25.27,25.25,25.25,195611.28526645768,9.0942,9.0942,9.087,9.087,195611.2853
2011-05-25 14:40:00,25.26,25.26,25.23,25.25,168652.03761755486,9.0906,9.0906,9.0798,9.087,168652.0376
2011-05-25 14:45:00,25.24,25.25,25.23,25.24,85266.45768025078,9.0834,9.087,9.0798,9.0834,85266.4577
2011-05-25 14:50:00,25.24,25.27,25.23,25.26,368652.0376175548,9.0834,9.0942,9.0798,9.0906,368652.0376
2011-05-25 14:55:00,25.26,25.26,25.23,25.24,159874.60815047022,9.0906,9.0906,9.0798,9.0834,159874.6082
2011-05-25 15:00:00,25.24,25.28,25.24,25.28,185161.9644723093,9.0834,9.0978,9.0834,9.0978,185161.9645
2011-05-25 15:05:00,25.28,25.33,25.27,25.33,194775.3396029258,9.0978,9.1157,9.0942,9.1157,194775.3396
2011-05-25 15:10:00,25.33,25.37,25.33,25.36,277742.94670846395,9.1157,9.1301,9.1157,9.1265,277742.9467
2011-05-25 15:15:00,25.36,25.38,25.36,25.38,204388.71473354232,9.1265,9.1337,9.1265,9.1337,204388.7147
2011-05-25 15:20:00,25.37,25.38,25.35,25.36,287147.3354231975,9.1301,9.1337,9.1229,9.1265,287147.3354
2011-05-25 15:25:00,25.36,25.38,25.35,25.38,126018.80877742948,9.1265,9.1337,9.1229,9.1337,126018.8088
2011-05-25 15:30:00,25.37,25.38,25.35,25.36,132288.40125391848,9.1301,9.1337,9.1229,9.1265,132288.4013
2011-05-25 15:35:00,25.36,25.36,25.36,25.36,126854.75444096132,9.1265,9.1265,9.1265,9.1265,126854.7544
2011-05-25 15:40:00,25.36,25.38,25.36,25.37,196865.2037617555,9.1265,9.1337,9.1265,9.1301,196865.2038
2011-05-25 15:45:00,25.38,25.38,25.36,25.38,477115.9874608151,9.1337,9.1337,9.1265,9.1337,477115.9875
2011-05-25 15:50:00,25.38,25.39,25.37,25.37,271473.3542319749,9.1337,9.1373,9.1301,9.1301,271473.3542
2011-05-25 15:55:00,25.37,25.37,25.34,25.34,687983.2810867294,9.1301,9.1301,9.1193,9.1193,687983.2811
2011-05-26 09:30:00,25.32,25.32,25.12,25.2,529153.6050156739,9.1121,9.1121,9.0402,9.069,529153.605
2011-05-26 09:35:00,25.22,25.32,25.22,25.3,196865.2037617555,9.0762,9.1121,9.0762,9.105,196865.2038
2011-05-26 09:40:00,25.3,25.36,25.29,25.34,159456.63531870427,9.105,9.1265,9.1014,9.1193,159456.6353
2011-05-26 09:45:00,25.33,25.38,25.33,25.36,163845.3500522466,9.1157,9.1337,9.1157,9.1265,163845.3501
2011-05-26 09:50:00,25.37,25.4,25.35,25.36,170114.9425287356,9.1301,9.1409,9.1229,9.1265,170114.9425
2011-05-26 09:55:00,25.35,25.35,25.29,25.29,145872.5182863114,9.1229,9.1229,9.1014,9.1014,145872.5183
2011-05-26 10:00:00,25.29,25.36,25.28,25.35,252664.57680250783,9.1014,9.1265,9.0978,9.1229,252664.5768
2011-05-26 10:05:00,25.36,25.37,25.29,25.3,247230.92998955067,9.1265,9.1301,9.1014,9.105,247230.93
2011-05-26 10:10:00,25.3,25.3,25.24,25.24,139393.9393939394,9.105,9.105,9.0834,9.0834,139393.9394
2011-05-26 10:15:00,25.24,25.25,25.23,25.24,225496.34273772204,9.0834,9.087,9.0798,9.0834,225496.3427
2011-05-26 10:20:00,25.24,25.26,25.23,25.25,159874.60815047022,9.0834,9.0906,9.0798,9.087,159874.6082
2011-05-26 10:25:00,25.25,25.25,25.21,25.22,132497.38766980145,9.087,9.087,9.0726,9.0762,132497.3877
2011-05-26 10:30:00,25.22,25.22,25.21,25.22,148589.34169278995,9.0762,9.0762,9.0726,9.0762,148589.3417
2011-05-26 10:35:00,25.21,25.22,25.19,25.19,163218.3908045977,9.0726,9.0762,9.0654,9.0654,163218.3908
2011-05-26 10:40:00,25.19,25.21,25.17,25.2,69592.47648902821,9.0654,9.0726,9.0582,9.069,69592.4765
2011-05-26 10:45:00,25.2,25.21,25.18,25.18,79832.81086729362,9.069,9.0726,9.0618,9.0618,79832.8109
2011-05-26 10:50:00,25.18,25.18,25.16,25.18,132079.41483803553,9.0618,9.0618,9.0546,9.0618,132079.4148
2011-05-26 10:55:00,25.18,25.18,25.16,25.17,70846.39498432602,9.0618,9.0618,9.0546,9.0582,70846.395
2011-05-26 11:00:00,25.17,25.17,24.74,24.81,5014002.089864159,9.0582,9.0582,8.9034,8.9286,5014002.0899
2011-05-26 11:05:00,24.81,24.92,24.73,24.73,1697387.669801463,8.9286,8.9682,8.8998,8.8998,1697387.6698
2011-05-26 11:10:00,24.74,24.82,24.67,24.8,1476280.041797283,8.9034,8.9322,8.8782,8.925,1476280.0418
2011-05-26 11:15:00,24.8,24.93,24.79,24.91,1247230.9299895507,8.925,8.9718,8.9214,8.9646,1247230.93
2011-05-26 11:20:00,24.9,25.01,24.88,24.97,1153187.0428422152,8.961,9.0006,8.9538,8.9862,1153187.0428
2011-05-26 11:25:00,24.96,25.19,24.92,24.94,542319.7492163009,8.9826,9.0654,8.9682,8.9754,542319.7492
2011-05-26 11:30:00,24.94,25.0,24.92,25.0,673354.2319749217,8.9754,8.997,8.9682,8.997,673354.232
2011-05-26 11:35:00,25.0,25.0,24.95,24.98,281504.70219435735,8.997,8.997,8.979,8.9898,281504.7022
2011-05-26 11:40:00,24.98,24.98,24.92,24.95,251201.67189132705,8.9898,8.9898,8.9682,8.979,251201.6719
2011-05-26 11:45:00,24.95,24.95,24.91,24.91,280668.7565308255,8.979,8.979,8.9646,8.9646,280668.7565
2011-05-26 11:50:00,24.91,24.93,24.87,24.87,208150.4702194357,8.9646,8.9718,8.9502,8.9502,208150.4702
2011-05-26 11:55:00,24.87,24.88,24.87,24.88,844514.1065830721,8.9502,8.9538,8.9502,8.9538,844514.1066
2011-05-26 12:00:00,24.88,24.88,24.87,24.87,268756.5308254964,8.9538,8.9538,8.9502,8.9502,268756.5308
2011-05-26 12:05:00,24.87,24.91,24.87,24.89,370114.9425287356,8.9502,8.9646,8.9502,8.9574,370114.9425
2011-05-26 12:10:00,24.89,24.93,24.89,24.91,401044.9320794149,8.9574,8.9718,8.9574,8.9646,401044.9321
2011-05-26 12:15:00,24.9,24.92,24.85,24.86,728526.6457680251,8.961,8.9682,8.943,8.9466,728526.6458
2011-05-26 12:20:00,24.86,24.88,24.86,24.86,408568.4430512016,8.9466,8.9538,8.9466,8.9466,408568.4431
2011-05-26 12:25:00,24.86,24.87,24.85,24.86,213793.10344827583,8.9466,8.9502,8.943,8.9466,213793.1034
2011-05-26 12:30:00,24.86,24.87,24.85,24.85,187878.78787878787,8.9466,8.9502,8.943,8.943,187878.7879
2011-05-26 12:35:00,24.85,24.88,24.82,24.87,322257.05329153605,8.943,8.9538,8.9322,8.9502,322257.0533
2011-05-26 12:40:00,24.88,24.88,24.87,24.87,307001.0449320794,8.9538,8.9538,8.9502,8.9502,307001.0449
2011-05-26 12:45:00,24.88,24.88,24.85,24.86,289028.2131661442,8.9538,8.9538,8.943,8.9466,289028.2132
2011-05-26 12:50:00,24.85,24.86,24.84,24.85,201462.90491118075,8.943,8.9466,8.9394,8.943,201462.9049
2011-05-26 12:55:00,24.85,24.86,24.84,24.84,110971.7868338558,8.943,8.9466,8.9394,8.9394,110971.7868
2011-05-26 13:00:00,24.84,24.88,24.84,24.88,683176.5935214211,8.9394,8.9538,8.9394,8.9538,683176.5935
2011-05-26 13:05:00,24.88,24.88,24.81,24.85,374921.6300940439,8.9538,8.9538,8.9286,8.943,374921.6301
2011-05-26 13:10:00,24.85,24.88,24.84,24.88,237408.5684430512,8.943,8.9538,8.9394,8.9538,237408.5684
2011-05-26 13:15:00,24.87,24.88,24.83,24.85,490491.11807732494,8.9502,8.9538,8.9358,8.943,490491.1181
2011-05-26 13:20:00,24.85,24.87,24.85,24.86,154231.97492163008,8.943,8.9502,8.943,8.9466,154231.9749
2011-05-26 13:25:00,24.86,24.87,24.84,24.86,375548.5893416928,8.9466,8.9502,8.9394,8.9466,375548.5893
2011-05-26 13:30:00,24.86,24.87,24.85,24.86,359456.6353187043,8.9466,8.9502,8.943,8.9466,359456.6353
2011-05-26 13:35:00,24.86,24.88,24.85,24.86,161964.4723092999,8.9466,8.9538,8.943,8.9466,161964.4723
2011-05-26 13:40:00,24.86,24.87,24.85,24.86,217345.8725182863,8.9466,8.9502,8.943,8.9466,217345.8725
2011-05-26 13:45:00,24.86,24.87,24.86,24.86,116196.44723093,8.9466,8.9502,8.9466,8.9466,116196.4472
2011-05-26 13:50:00,24.87,24.88,24.85,24.87,437199.58202716825,8.9502,8.9538,8.943,8.9502,437199.582
2011-05-26 13:55:00,24.87,24.88,24.86,24.87,113897.59665621734,8.9502,8.9538,8.9466,8.9502,113897.5967
2011-05-26 14:00:00,24.87,24.88,24.87,24.88,235736.67711598743,8.9502,8.9538,8.9502,8.9538,235736.6771
2011-05-26 14:05:00,24.88,24.88,24.87,24.87,128108.67293625914,8.9538,8.9538,8.9502,8.9502,128108.6729
2011-05-26 14:10:00,24.87,24.88,24.85,24.86,634273.7722048067,8.9502,8.9538,8.943,8.9466,634273.7722
2011-05-26 14:15:00,24.86,24.87,24.84,24.85,285266.45768025075,8.9466,8.9502,8.9394,8.943,285266.4577
2011-05-26 14:20:00,24.86,24.87,24.85,24.86,265830.7210031348,8.9466,8.9502,8.943,8.9466,265830.721
2011-05-26 14:25:00,24.86,24.86,24.84,24.86,368234.0647857889,8.9466,8.9466,8.9394,8.9466,368234.0648
2011-05-26 14:30:00,24.86,24.86,24.85,24.86,261233.0198537095,8.9466,8.9466,8.943,8.9466,261233.0199
2011-05-26 14:35:00,24.86,24.87,24.82,24.82,709508.881922675,8.9466,8.9502,8.9322,8.9322,709508.8819
2011-05-26 14:40:00,24.82,24.84,24.78,24.82,799791.013584117,8.9322,8.9394,8.9178,8.9322,799791.0136
2011-05-26 14:45:00,24.82,24.85,24.82,24.83,233228.84012539184,8.9322,8.943,8.9322,8.9358,233228.8401
2011-05-26 14:50:00,24.83,24.85,24.83,24.83,487356.3218390804,8.9358,8.943,8.9358,8.9358,487356.3218
2011-05-26 14:55:00,24.83,24.85,24.82,24.82,328944.618599791,8.9358,8.943,8.9322,8.9322,328944.6186
2011-05-26 15:00:00,24.82,24.85,24.82,24.85,198955.0679205852,8.9322,8.943,8.9322,8.943,198955.0679
2011-05-26 15:05:00,24.85,24.87,24.83,24.84,268338.5579937304,8.943,8.9502,8.9358,8.9394,268338.558
2011-05-26 15:10:00,24.83,24.84,24.81,24.81,206687.56530825497,8.9358,8.9394,8.9286,8.9286,206687.5653
2011-05-26 15:15:00,24.81,24.81,24.8,24.8,246812.95715778472,8.9286,8.9286,8.925,8.925,246812.9572
2011-05-26 15:20:00,24.8,24.82,24.8,24.82,363636.3636363637,8.925,8.9322,8.925,8.9322,363636.3636
2011-05-26 15:25:00,24.82,24.84,24.82,24.83,241588.2967607105,8.9322,8.9394,8.9322,8.9358,241588.2968
2011-05-26 15:30:00,24.83,24.86,24.83,24.86,490282.131661442,8.9358,8.9466,8.9358,8.9466,490282.1317
2011-05-26 15:35:00,24.86,24.87,24.84,24.87,1058516.1964472309,8.9466,8.9502,8.9394,8.9502,1058516.1964
2011-05-26 15:40:00,24.87,24.89,24.87,24.89,827795.1933124347,8.9502,8.9574,8.9502,8.9574,827795.1933
2011-05-26 15:45:00,24.89,24.9,24.87,24.87,507836.9905956113,8.9574,8.961,8.9502,8.9502,507836.9906
2011-05-26 15:50:00,24.87,24.92,24.87,24.92,519331.2434691745,8.9502,8.9682,8.9502,8.9682,519331.2435
2011-05-26 15:55:00,24.91,24.95,24.91,24.94,1665621.7345872517,8.9646,8.979,8.9646,8.9754,1665621.7346
2011-05-27 09:30:00,24.94,24.98,24.9,24.95,298641.5882967607,8.9754,8.9898,8.961,8.979,298641.5883
2011-05-27 09:35:00,24.95,24.98,24.93,24.93,206687.56530825497,8.979,8.9898,8.9718,8.9718,206687.5653
2011-05-27 09:40:00,24.93,24.96,24.92,24.95,202507.8369905956,8.9718,8.9826,8.9682,8.979,202507.837
2011-05-27 09:45:00,24.95,24.98,24.94,24.94,163427.37722048067,8.979,8.9898,8.9754,8.9754,163427.3772
2011-05-27 09:50:00,24.94,25.0,24.94,24.96,201462.90491118075,8.9754,8.997,8.9754,8.9826,201462.9049
2011-05-27 09:55:00,24.97,24.97,24.9,24.9,182863.11389759663,8.9862,8.9862,8.961,8.961,182863.1139
2011-05-27 10:00:00,24.9,24.91,24.87,24.87,221107.6280041797,8.961,8.9646,8.9502,8.9502,221107.628
2011-05-27 10:05:00,24.87,24.9,24.87,24.88,138975.96656217345,8.9502,8.961,8.9502,8.9538,138975.9666
2011-05-27 10:10:00,24.88,24.9,24.87,24.88,123301.98537095088,8.9538,8.961,8.9502,8.9538,123301.9854
2011-05-27 10:15:00,24.89,24.89,24.85,24.85,174503.6572622779,8.9574,8.9574,8.943,8.943,174503.6573
2011-05-27 10:20:00,24.86,24.86,24.81,24.81,156112.8526645768,8.9466,8.9466,8.9286,8.9286,156112.8527
2011-05-27 10:25:00,24.81,24.82,24.81,24.82,427795.19331243465,8.9286,8.9322,8.9286,8.9322,427795.1933
2011-05-27 10:30:00,24.82,24.83,24.81,24.81,211076.2800417973,8.9322,8.9358,8.9286,8.9286,211076.28
2011-05-27 10:35:00,24.81,24.82,24.81,24.82,196029.2580982236,8.9286,8.9322,8.9286,8.9322,196029.2581
2011-05-27 10:40:00,24.82,24.83,24.81,24.81,138349.00731452456,8.9322,8.9358,8.9286,8.9286,138349.0073
2011-05-27 10:45:00,24.81,24.82,24.81,24.82,230721.00313479625,8.9286,8.9322,8.9286,8.9322,230721.0031
2011-05-27 10:50:00,24.82,24.82,24.8,24.81,177638.45350052245,8.9322,8.9322,8.925,8.9286,177638.4535
2011-05-27 10:55:00,24.81,24.81,24.8,24.81,159247.64890282133,8.9286,8.9286,8.925,8.9286,159247.6489
2011-05-27 11:00:00,24.81,24.81,24.76,24.77,333960.2925809822,8.9286,8.9286,8.9106,8.9142,333960.2926
2011-05-27 11:05:00,24.77,24.8,24.71,24.71,497387.6698014629,8.9142,8.925,8.8926,8.8926,497387.6698
2011-05-27 11:10:00,24.71,24.72,24.66,24.67,538140.0208986416,8.8926,8.8962,8.8746,8.8782,538140.0209
2011-05-27 11:15:00,24.67,24.71,24.65,24.7,351515.1515151515,8.8782,8.8926,8.871,8.889,351515.1515
2011-05-27 11:20:00,24.69,24.75,24.69,24.7,296342.73772204807,8.8854,8.907,8.8854,8.889,296342.7377
2011-05-27 11:25:00,24.71,24.72,24.69,24.72,271682.34064785787,8.8926,8.8962,8.8854,8.8962,271682.3406
2011-05-27 11:30:00,24.71,24.74,24.71,24.71,232183.908045977,8.8926,8.9034,8.8926,8.8926,232183.908
2011-05-27 11:35:00,24.72,24.73,24.71,24.72,120585.16196447233,8.8962,8.8998,8.8926,8.8962,120585.162
2011-05-27 11:40:00,24.73,24.73,24.72,24.72,133960.29258098223,8.8998,8.8998,8.8962,8.8962,133960.2926
2011-05-27 11:45:00,24.72,24.74,24.71,24.73,149216.30094043887,8.8962,8.9034,8.8926,8.8998,149216.3009
2011-05-27 11:50:00,24.73,24.75,24.73,24.74,75235.10971786834,8.8998,8.907,8.8998,8.9034,75235.1097
2011-05-27 11:55:00,24.74,24.76,24.73,24.75,158202.71682340646,8.9034,8.9106,8.8998,8.907,158202.7168
2011-05-27 12:00:00,24.75,24.77,24.71,24.71,196238.24451410657,8.907,8.9142,8.8926,8.8926,196238.2445
2011-05-27 12:05:00,24.72,24.72,24.7,24.71,134587.25182863112,8.8962,8.8962,8.889,8.8926,134587.2518
2011-05-27 12:10:00,24.71,24.71,24.7,24.7,145454.54545454544,8.8926,8.8926,8.889,8.889,145454.5455
2011-05-27 12:15:00,24.71,24.71,24.67,24.68,235736.67711598743,8.8926,8.8926,8.8782,8.8818,235736.6771
2011-05-27 12:20:00,24.68,24.69,24.63,24.64,435527.69070010446,8.8818,8.8854,8.8638,8.8674,435527.6907
2011-05-27 12:25:00,24.64,24.65,24.63,24.64,249947.7533960293,8.8674,8.871,8.8638,8.8674,249947.7534
2011-05-27 12:30:00,24.64,24.67,24.64,24.66,252664.57680250783,8.8674,8.8782,8.8674,8.8746,252664.5768
2011-05-27 12:35:00,24.66,24.69,24.65,24.68,161128.52664576803,8.8746,8.8854,8.871,8.8818,161128.5266
2011-05-27 12:40:00,24.68,24.72,24.67,24.71,196865.2037617555,8.8818,8.8962,8.8782,8.8926,196865.2038
2011-05-27 12:45:00,24.71,24.73,24.7,24.73,129780.56426332289,8.8926,8.8998,8.889,8.8998,129780.5643
2011-05-27 12:50:00,24.73,24.74,24.73,24.73,110553.81400208986,8.8998,8.9034,8.8998,8.8998,110553.814
2011-05-27 12:55:00,24.74,24.76,24.73,24.74,112852.6645768025,8.9034,8.9106,8.8998,8.9034,112852.6646
2011-05-27 13:00:00,24.75,24.76,24.75,24.75,114524.55590386625,8.907,8.9106,8.907,8.907,114524.5559
2011-05-27 13:05:00,24.75,24.75,24.74,24.74,69801.46290491118,8.907,8.907,8.9034,8.9034,69801.4629
2011-05-27 13:10:00,24.74,24.75,24.72,24.75,208568.44305120167,8.9034,8.907,8.8962,8.907,208568.4431
2011-05-27 13:15:00,24.75,24.75,24.72,24.73,111807.73249738768,8.907,8.907,8.8962,8.8998,111807.7325
2011-05-27 13:20:00,24.73,24.73,24.72,24.73,80250.78369905955,8.8998,8.8998,8.8962,8.8998,80250.7837
2011-05-27 13:25:00,24.73,24.74,24.64,24.65,436154.6499477534,8.8998,8.9034,8.8674,8.871,436154.6499
2011-05-27 13:30:00,24.66,24.66,24.64,24.65,149634.2737722048,8.8746,8.8746,8.8674,8.871,149634.2738
2011-05-27 13:35:00,24.65,24.65,24.63,24.64,193312.43469174503,8.871,8.871,8.8638,8.8674,193312.4347
2011-05-27 13:40:00,24.64,24.65,24.64,24.64,86102.40334378266,8.8674,8.871,8.8674,8.8674,86102.4033
2011-05-27 13:45:00,24.64,24.64,24.64,24.64,128526.64576802508,8.8674,8.8674,8.8674,8.8674,128526.6458
2011-05-27 13:50:00,24.64,24.64,24.64,24.64,45768.0250783699,8.8674,8.8674,8.8674,8.8674,45768.0251
2011-05-27 13:55:00,24.64,24.64,24.64,24.64,220062.69592476488,8.8674,8.8674,8.8674,8.8674,220062.6959
2011-05-27 14:00:00,24.64,24.67,24.64,24.65,727690.7001044932,8.8674,8.8782,8.8674,8.871,727690.7001
2011-05-27 14:05:00,24.65,24.69,24.65,24.68,231765.93521421103,8.871,8.8854,8.871,8.8818,231765.9352
2011-05-27 14:10:00,24.68,24.69,24.67,24.69,202716.82340647856,8.8818,8.8854,8.8782,8.8854,202716.8234
2011-05-27 14:15:00,24.69,24.7,24.69,24.69,77533.96029258097,8.8854,8.889,8.8854,8.8854,77533.9603
2011-05-27 14:20:00,24.69,24.69,24.67,24.67,135632.18390804596,8.8854,8.8854,8.8782,8.8782,135632.1839
2011-05-27 14:25:00,24.67,24.68,24.64,24.64,336468.1295715778,8.8782,8.8818,8.8674,8.8674,336468.1296
2011-05-27 14:30:00,24.64,24.65,24.64,24.64,103030.30303030302,8.8674,8.871,8.8674,8.8674,103030.303
2011-05-27 14:35:00,24.64,24.66,24.64,24.66,154649.94775339603,8.8674,8.8746,8.8674,8.8746,154649.9478
2011-05-27 14:40:00,24.66,24.67,24.63,24.63,289028.2131661442,8.8746,8.8782,8.8638,8.8638,289028.2132
2011-05-27 14:45:00,24.63,24.65,24.63,24.64,176802.50783699058,8.8638,8.871,8.8638,8.8674,176802.5078
2011-05-27 14:50:00,24.64,24.65,24.64,24.64,96969.69696969696,8.8674,8.871,8.8674,8.8674,96969.697
2011-05-27 14:55:00,24.64,24.66,24.64,24.64,177429.4670846395,8.8674,8.8746,8.8674,8.8674,177429.4671
2011-05-27 15:00:00,24.64,24.65,24.64,24.64,134169.2789968652,8.8674,8.871,8.8674,8.8674,134169.279
2011-05-27 15:05:00,24.64,24.64,24.64,24.64,145663.5318704284,8.8674,8.8674,8.8674,8.8674,145663.5319
2011-05-27 15:10:00,24.64,24.65,24.63,24.63,423406.4785788924,8.8674,8.871,8.8638,8.8638,423406.4786
2011-05-27 15:15:00,24.63,24.64,24.63,24.63,175548.58934169277,8.8638,8.8674,8.8638,8.8638,175548.5893
2011-05-27 15:20:00,24.64,24.64,24.61,24.62,271473.3542319749,8.8674,8.8674,8.8566,8.8602,271473.3542
2011-05-27 15:25:00,24.61,24.62,24.58,24.59,419853.7095088819,8.8566,8.8602,8.8458,8.8494,419853.7095
2011-05-27 15:30:00,24.59,24.6,24.58,24.59,390386.62486938346,8.8494,8.853,8.8458,8.8494,390386.6249
2011-05-27 15:35:00,24.59,24.62,24.59,24.59,470010.4493207941,8.8494,8.8602,8.8494,8.8494,470010.4493
2011-05-27 15:40:00,24.59,24.62,24.59,24.61,382236.1546499477,8.8494,8.8602,8.8494,8.8566,382236.1546
2011-05-27 15:45:00,24.61,24.63,24.61,24.63,461859.9791013584,8.8566,8.8638,8.8566,8.8638,461859.9791
2011-05-27 15:50:00,24.63,24.65,24.63,24.65,434482.7586206896,8.8638,8.871,8.8638,8.871,434482.7586
2011-05-27 15:55:00,24.65,24.67,24.65,24.67,931452.4555903866,8.871,8.8782,8.871,8.8782,931452.4556
2011-05-31 09:30:00,24.84,24.88,24.71,24.8,613375.1306165099,8.9394,8.9538,8.8926,8.925,613375.1306
2011-05-31 09:35:00,24.81,24.82,24.77,24.79,319122.25705329154,8.9286,8.9322,8.9142,8.9214,319122.2571
2011-05-31 09:40:00,24.79,24.84,24.79,24.82,206478.578892372,8.9214,8.9394,8.9214,8.9322,206478.5789
2011-05-31 09:45:00,24.82,24.84,24.8,24.82,279205.8516196448,8.9322,8.9394,8.925,8.9322,279205.8516
2011-05-31 09:50:00,24.82,24.87,24.82,24.87,140647.8578892372,8.9322,8.9502,8.9322,8.9502,140647.8579
2011-05-31 09:55:00,24.87,24.93,24.86,24.87,210240.3343782654,8.9502,8.9718,8.9466,8.9502,210240.3344
2011-05-31 10:00:00,24.89,24.92,24.87,24.9,126854.75444096132,8.9574,8.9682,8.9502,8.961,126854.7544
2011-05-31 10:05:00,24.89,24.91,24.87,24.87,207523.51097178683,8.9574,8.9646,8.9502,8.9502,207523.511
2011-05-31 10:10:00,24.87,24.88,24.84,24.87,154022.9885057471,8.9502,8.9538,8.9394,8.9502,154022.9885
2011-05-31 10:15:00,24.87,24.87,24.83,24.85,236363.63636363635,8.9502,8.9502,8.9358,8.943,236363.6364
2011-05-31 10:20:00,24.85,24.86,24.82,24.83,222988.5057471264,8.943,8.9466,8.9322,8.9358,222988.5057
2011-05-31 10:25:00,24.83,24.86,24.83,24.85,228004.1797283177,8.9358,8.9466,8.9358,8.943,228004.1797
2011-05-31 10:30:00,24.85,24.86,24.84,24.85,398328.1086729363,8.943,8.9466,8.9394,8.943,398328.1087
2011-05-31 10:35:00,24.85,24.87,24.84,24.87,236990.59561128527,8.943,8.9502,8.9394,8.9502,236990.5956
2011-05-31 10:40:00,24.87,24.87,24.85,24.85,217345.8725182863,8.9502,8.9502,8.943,8.943,217345.8725
2011-05-31 10:45:00,24.85,24.87,24.85,24.85,184535.0052246604,8.943,8.9502,8.943,8.943,184535.0052
2011-05-31 10:50:00,24.85,24.87,24.85,24.87,155485.8934169279,8.943,8.9502,8.943,8.9502,155485.8934
2011-05-31 10:55:00,24.87,24.88,24.86,24.87,151306.16509926855,8.9502,8.9538,8.9466,8.9502,151306.1651
2011-05-31 11:00:00,24.87,24.88,24.85,24.87,208986.4158829676,8.9502,8.9538,8.943,8.9502,208986.4159
2011-05-31 11:05:00,24.87,24.88,24.86,24.86,126645.76802507836,8.9502,8.9538,8.9466,8.9466,126645.768
2011-05-31 11:10:00,24.86,24.87,24.86,24.87,95715.77847439917,8.9466,8.9502,8.9466,8.9502,95715.7785
2011-05-31 11:15:00,24.87,24.88,24.86,24.87,153187.04284221525,8.9502,8.9538,8.9466,8.9502,153187.0428
2011-05-31 11:20:00,24.87,24.87,24.85,24.86,104911.18077324974,8.9502,8.9502,8.943,8.9466,104911.1808
2011-05-31 11:25:00,24.86,24.9,24.86,24.9,174712.6436781609,8.9466,8.961,8.9466,8.961,174712.6437
2011-05-31 11:30:00,24.9,24.91,24.89,24.91,96969.69696969696,8.961,8.9646,8.9574,8.9646,96969.697
2011-05-31 11:35:00,24.91,24.92,24.91,24.92,109717.868338558,8.9646,8.9682,8.9646,8.9682,109717.8683
2011-05-31 11:40:00,24.92,24.93,24.91,24.91,62277.95193312434,8.9682,8.9718,8.9646,8.9646,62277.9519
2011-05-31 11:45:00,24.92,24.92,24.9,24.91,133960.29258098223,8.9682,8.9682,8.961,8.9646,133960.2926
2011-05-31 11:50:00,24.91,24.91,24.86,24.87,115151.51515151517,8.9646,8.9646,8.9466,8.9502,115151.5152
2011-05-31 11:55:00,24.87,24.87,24.85,24.86,72936.2591431557,8.9502,8.9502,8.943,8.9466,72936.2591
2011-05-31 12:00:00,24.85,24.86,24.84,24.85,113270.63740856844,8.943,8.9466,8.9394,8.943,113270.6374
2011-05-31 12:05:00,24.85,24.87,24.84,24.86,149843.26018808776,8.943,8.9502,8.9394,8.9466,149843.2602
2011-05-31 12:10:00,24.86,24.86,24.85,24.86,67293.62591431556,8.9466,8.9466,8.943,8.9466,67293.6259
2011-05-31 12:15:00,24.86,24.87,24.86,24.87,187042.842215256,8.9466,8.9502,8.9466,8.9502,187042.8422
2011-05-31 12:20:00,24.87,24.87,24.87,24.87,37617.55485893417,8.9502,8.9502,8.9502,8.9502,37617.5549
2011-05-31 12:25:00,24.87,24.87,24.87,24.87,82131.66144200627,8.9502,8.9502,8.9502,8.9502,82131.6614
2011-05-31 12:30:00,24.87,24.87,24.84,24.85,151306.16509926855,8.9502,8.9502,8.9394,8.943,151306.1651
2011-05-31 12:35:00,24.85,24.85,24.85,24.85,42633.22884012539,8.943,8.943,8.943,8.943,42633.2288
2011-05-31 12:40:00,24.85,24.87,24.85,24.87,66666.66666666667,8.943,8.9502,8.943,8.9502,66666.6667
2011-05-31 12:45:00,24.86,24.9,24.86,24.88,143991.6405433647,8.9466,8.961,8.9466,8.9538,143991.6405
2011-05-31 12:50:00,24.89,24.92,24.88,24.92,73772.20480668756,8.9574,8.9682,8.9538,8.9682,73772.2048
2011-05-31 12:55:00,24.92,24.93,24.91,24.91,118704.2842215256,8.9682,8.9718,8.9646,8.9646,118704.2842
2011-05-31 13:00:00,24.91,24.94,24.91,24.94,201044.93207941484,8.9646,8.9754,8.9646,8.9754,201044.9321
2011-05-31 13:05:00,24.94,24.99,24.94,24.97,189550.6792058516,8.9754,8.9934,8.9754,8.9862,189550.6792
2011-05-31 13:10:00,24.96,24.98,24.96,24.97,49320.79414838035,8.9826,8.9898,8.9826,8.9862,49320.7941
2011-05-31 13:15:00,24.97,24.97,24.95,24.96,77324.97387669802,8.9862,8.9862,8.979,8.9826,77324.9739
2011-05-31 13:20:00,24.96,24.97,24.95,24.96,61859.97910135841,8.9826,8.9862,8.979,8.9826,61859.9791
2011-05-31 13:25:00,24.96,24.98,24.96,24.97,62277.95193312434,8.9826,8.9898,8.9826,8.9862,62277.9519
2011-05-31 13:30:00,24.97,25.0,24.97,24.99,166353.1870428422,8.9862,8.997,8.9862,8.9934,166353.187
2011-05-31 13:35:00,24.99,24.99,24.97,24.97,222779.51933124347,8.9934,8.9934,8.9862,8.9862,222779.5193
2011-05-31 13:40:00,24.97,24.97,24.95,24.96,60606.0606060606,8.9862,8.9862,8.979,8.9826,60606.0606
2011-05-31 13:45:00,24.96,24.99,24.96,24.98,107001.0449320794,8.9826,8.9934,8.9826,8.9898,107001.0449
2011-05-31 13:50:00,24.98,24.98,24.96,24.97,480459.7701149425,8.9898,8.9898,8.9826,8.9862,480459.7701
2011-05-31 13:55:00,24.97,24.98,24.96,24.97,75653.08254963427,8.9862,8.9898,8.9826,8.9862,75653.0825
2011-05-31 14:00:00,24.97,24.99,24.97,24.99,92371.99582027168,8.9862,8.9934,8.9862,8.9934,92371.9958
2011-05-31 14:05:00,24.99,24.99,24.97,24.98,72727.27272727272,8.9934,8.9934,8.9862,8.9898,72727.2727
2011-05-31 14:10:00,24.99,24.99,24.97,24.98,97178.68338557992,8.9934,8.9934,8.9862,8.9898,97178.6834
2011-05-31 14:15:00,24.97,24.99,24.97,24.97,211494.2528735632,8.9862,8.9934,8.9862,8.9862,211494.2529
2011-05-31 14:20:00,24.98,24.99,24.97,24.98,143573.66771159874,8.9898,8.9934,8.9862,8.9898,143573.6677
2011-05-31 14:25:00,24.97,24.98,24.97,24.98,71682.34064785788,8.9862,8.9898,8.9862,8.9898,71682.3406
2011-05-31 14:30:00,24.97,24.98,24.97,24.97,65203.76175548589,8.9862,8.9898,8.9862,8.9862,65203.7618
2011-05-31 14:35:00,24.97,24.97,24.96,24.97,95924.76489028212,8.9862,8.9862,8.9826,8.9862,95924.7649
2011-05-31 14:40:00,24.96,24.97,24.96,24.97,153605.0156739812,8.9826,8.9862,8.9826,8.9862,153605.0157
2011-05-31 14:45:00,24.97,24.98,24.96,24.97,122884.01253918494,8.9862,8.9898,8.9826,8.9862,122884.0125
2011-05-31 14:50:00,24.97,24.98,24.97,24.98,181191.2225705329,8.9862,8.9898,8.9862,8.9898,181191.2226
2011-05-31 14:55:00,24.98,24.99,24.97,24.97,193312.43469174503,8.9898,8.9934,8.9862,8.9862,193312.4347
2011-05-31 15:00:00,24.98,24.98,24.97,24.98,213584.11703239288,8.9898,8.9898,8.9862,8.9898,213584.117
2011-05-31 15:05:00,24.98,24.98,24.97,24.97,53500.52246603971,8.9898,8.9898,8.9862,8.9862,53500.5225
2011-05-31 15:10:00,24.98,24.98,24.94,24.95,191640.5433646813,8.9898,8.9898,8.9754,8.979,191640.5434
2011-05-31 15:15:00,24.96,24.97,24.95,24.97,132079.41483803553,8.9826,8.9862,8.979,8.9862,132079.4148
2011-05-31 15:20:00,24.97,24.98,24.96,24.98,123510.97178683383,8.9862,8.9898,8.9826,8.9898,123510.9718
2011-05-31 15:25:00,24.98,24.98,24.97,24.98,196447.2309299896,8.9898,8.9898,8.9862,8.9898,196447.2309
2011-05-31 15:30:00,24.98,24.98,24.96,24.97,161964.4723092999,8.9898,8.9898,8.9826,8.9862,161964.4723
2011-05-31 15:35:00,24.97,24.97,24.95,24.95,130616.50992685476,8.9862,8.9862,8.979,8.979,130616.5099
2011-05-31 15:40:00,24.96,25.0,24.95,24.99,218808.77742946707,8.9826,8.997,8.979,8.9934,218808.7774
2011-05-31 15:45:00,24.99,24.99,24.95,24.96,611285.2664576803,8.9934,8.9934,8.979,8.9826,611285.2665
2011-05-31 15:50:00,24.96,24.97,24.95,24.97,596029.2580982236,8.9826,8.9862,8.979,8.9862,596029.2581
2011-05-31 15:55:00,24.96,25.01,24.96,25.01,2068965.5172413792,8.9826,9.0006,8.9826,9.0006,2068965.5172
2011-06-01 09:30:00,24.99,25.11,24.91,24.92,429467.0846394984,8.9934,9.0366,8.9646,8.9682,429467.0846
2011-06-01 09:35:00,24.92,24.97,24.86,24.89,265412.74817136885,8.9682,8.9862,8.9466,8.9574,265412.7482
2011-06-01 09:40:00,24.89,24.9,24.87,24.88,208986.4158829676,8.9574,8.961,8.9502,8.9538,208986.4159
2011-06-01 09:45:00,24.88,24.89,24.83,24.85,235109.7178683385,8.9538,8.9574,8.9358,8.943,235109.7179
2011-06-01 09:50:00,24.85,24.87,24.79,24.79,265203.7617554859,8.943,8.9502,8.9214,8.9214,265203.7618
2011-06-01 09:55:00,24.79,24.86,24.79,24.84,236363.63636363635,8.9214,8.9466,8.9214,8.9394,236363.6364
2011-06-01 10:00:00,24.84,24.85,24.78,24.79,338766.9801462905,8.9394,8.943,8.9178,8.9214,338766.9801
2011-06-01 10:05:00,24.79,24.81,24.76,24.81,215047.0219435737,8.9214,8.9286,8.9106,8.9286,215047.0219
2011-06-01 10:10:00,24.81,24.81,24.77,24.8,162173.45872518286,8.9286,8.9286,8.9142,8.925,162173.4587
2011-06-01 10:15:00,24.8,24.83,24.79,24.82,230929.9895506792,8.925,8.9358,8.9214,8.9322,230929.9896
2011-06-01 10:20:00,24.81,24.82,24.79,24.82,134796.2382445141,8.9286,8.9322,8.9214,8.9322,134796.2382
2011-06-01 10:25:00,24.83,24.85,24.77,24.79,407941.4838035528,8.9358,8.943,8.9142,8.9214,407941.4838
2011-06-01 10:30:00,24.79,24.85,24.78,24.85,216718.9132706374,8.9214,8.943,8.9178,8.943,216718.9133
2011-06-01 10:35:00,24.85,24.88,24.85,24.88,138140.02089864158,8.943,8.9538,8.943,8.9538,138140.0209
2011-06-01 10:40:00,24.88,24.88,24.86,24.87,120376.17554858934,8.9538,8.9538,8.9466,8.9502,120376.1755
2011-06-01 10:45:00,24.87,24.88,24.84,24.86,151724.13793103446,8.9502,8.9538,8.9394,8.9466,151724.1379
2011-06-01 10:50:00,24.86,24.87,24.85,24.87,124555.90386624869,8.9466,8.9502,8.943,8.9502,124555.9039
2011-06-01 10:55:00,24.87,24.88,24.87,24.88,61024.03343782654,8.9502,8.9538,8.9502,8.9538,61024.0334
2011-06-01 11:00:00,24.88,24.91,24.87,24.9,110762.80041797285,8.9538,8.9646,8.9502,8.961,110762.8004
2011-06-01 11:05:00,24.9,24.94,24.9,24.94,105538.14002089865,8.961,8.9754,8.961,8.9754,105538.14
2011-06-01 11:10:00,24.94,24.96,24.94,24.95,152142.1107628004,8.9754,8.9826,8.9754,8.979,152142.1108
2011-06-01 11:15:00,24.95,24.96,24.94,24.94,109508.88192267502,8.979,8.9826,8.9754,8.9754,109508.8819
2011-06-01 11:20:00,24.94,24.98,24.94,24.98,108881.92267502612,8.9754,8.9898,8.9754,8.9898,108881.9227
2011-06-01 11:25:00,24.98,24.99,24.97,24.98,91118.07732497388,8.9898,8.9934,8.9862,8.9898,91118.0773
2011-06-01 11:30:00,24.98,24.99,24.94,24.95,98641.5882967607,8.9898,8.9934,8.9754,8.979,98641.5883
2011-06-01 11:35:00,24.95,24.95,24.92,24.93,45559.038662486935,8.979,8.979,8.9682,8.9718,45559.0387
2011-06-01 11:40:00,24.93,24.95,24.93,24.94,57680.250783699055,8.9718,8.979,8.9718,8.9754,57680.2508
2011-06-01 11:45:00,24.94,24.96,24.93,24.95,57053.29153605016,8.9754,8.9826,8.9718,8.979,57053.2915
2011-06-01 11:50:00,24.95,24.95,24.89,24.9,71055.38140020898,8.979,8.979,8.9574,8.961,71055.3814
2011-06-01 11:55:00,24.9,24.91,24.89,24.91,177220.48066875653,8.961,8.9646,8.9574,8.9646,177220.4807
2011-06-01 12:00:00,24.91,24.91,24.89,24.89,67711.59874608151,8.9646,8.9646,8.9574,8.9574,67711.5987
2011-06-01 12:05:00,24.89,24.89,24.85,24.87,174294.670846395,8.9574,8.9574,8.943,8.9502,174294.6708
2011-06-01 12:10:00,24.87,24.88,24.85,24.86,169278.99686520375,8.9502,8.9538,8.943,8.9466,169278.9969
2011-06-01 12:15:00,24.86,24.87,24.85,24.86,195611.28526645768,8.9466,8.9502,8.943,8.9466,195611.2853
2011-06-01 12:20:00,24.86,24.88,24.86,24.87,83176.5935214211,8.9466,8.9538,8.9466,8.9502,83176.5935
2011-06-01 12:25:00,24.87,24.88,24.86,24.87,50783.69905956113,8.9502,8.9538,8.9466,8.9502,50783.6991
2011-06-01 12:30:00,24.87,24.87,24.87,24.87,26959.24764890282,8.9502,8.9502,8.9502,8.9502,26959.2476
2011-06-01 12:35:00,24.87,24.88,24.87,24.88,102403.34378265412,8.9502,8.9538,8.9502,8.9538,102403.3438
2011-06-01 12:40:00,24.88,24.88,24.86,24.86,54127.481713688605,8.9538,8.9538,8.9466,8.9466,54127.4817
2011-06-01 12:45:00,24.86,24.87,24.85,24.87,93416.92789968652,8.9466,8.9502,8.943,8.9502,93416.9279
2011-06-01 12:50:00,24.86,24.87,24.85,24.87,124764.89028213166,8.9466,8.9502,8.943,8.9502,124764.8903
2011-06-01 12:55:00,24.87,24.87,24.85,24.87,68129.57157784744,8.9502,8.9502,8.943,8.9502,68129.5716
2011-06-01 13:00:00,24.87,24.88,24.86,24.88,82967.60710553813,8.9502,8.9538,8.9466,8.9538,82967.6071
2011-06-01 13:05:00,24.88,24.9,24.88,24.89,151097.17868338557,8.9538,8.961,8.9538,8.9574,151097.1787
2011-06-01 13:10:00,24.88,24.89,24.88,24.89,182027.1682340648,8.9538,8.9574,8.9538,8.9574,182027.1682
2011-06-01 13:15:00,24.89,24.91,24.88,24.9,98432.60188087774,8.9574,8.9646,8.9538,8.961,98432.6019
2011-06-01 13:20:00,24.9,24.91,24.9,24.91,146081.50470219436,8.961,8.9646,8.961,8.9646,146081.5047
2011-06-01 13:25:00,24.91,24.92,24.86,24.89,322048.06687565305,8.9646,8.9682,8.9466,8.9574,322048.0669
2011-06-01 13:30:00,24.89,24.89,24.87,24.89,76489.02821316614,8.9574,8.9574,8.9502,8.9574,76489.0282
2011-06-01 13:35:00,24.89,24.9,24.88,24.89,54336.46812957158,8.9574,8.961,8.9538,8.9574,54336.4681
2011-06-01 13:40:00,24.89,24.89,24.87,24.88,58516.19644723093,8.9574,8.9574,8.9502,8.9538,58516.1964
2011-06-01 13:45:00,24.88,24.88,24.86,24.88,104493.2079414838,8.9538,8.9538,8.9466,8.9538,104493.2079
2011-06-01 13:50:00,24.88,24.89,24.87,24.87,56426.33228840125,8.9538,8.9574,8.9502,8.9502,56426.3323
2011-06-01 13:55:00,24.87,24.89,24.86,24.89,75235.10971786834,8.9502,8.9574,8.9466,8.9574,75235.1097
2011-06-01 14:00:00,24.89,24.9,24.88,24.89,60397.07419017764,8.9574,8.961,8.9538,8.9574,60397.0742
2011-06-01 14:05:00,24.9,24.9,24.88,24.88,71055.38140020898,8.961,8.961,8.9538,8.9538,71055.3814
2011-06-01 14:10:00,24.88,24.91,24.88,24.9,186415.8829676071,8.9538,8.9646,8.9538,8.961,186415.883
2011-06-01 14:15:00,24.9,24.91,24.88,24.9,164263.32288401254,8.961,8.9646,8.9538,8.961,164263.3229
2011-06-01 14:20:00,24.9,24.91,24.89,24.9,85893.41692789969,8.961,8.9646,8.9574,8.961,85893.4169
2011-06-01 14:25:00,24.9,24.91,24.9,24.91,64158.82967607105,8.961,8.9646,8.961,8.9646,64158.8297
2011-06-01 14:30:00,24.91,24.91,24.83,24.83,332706.3740856844,8.9646,8.9646,8.9358,8.9358,332706.3741
2011-06-01 14:35:00,24.83,24.86,24.83,24.86,132079.41483803553,8.9358,8.9466,8.9358,8.9466,132079.4148
2011-06-01 14:40:00,24.86,24.87,24.85,24.86,105747.1264367816,8.9466,8.9502,8.943,8.9466,105747.1264
2011-06-01 14:45:00,24.86,24.9,24.86,24.89,118495.29780564264,8.9466,8.961,8.9466,8.9574,118495.2978
2011-06-01 14:50:00,24.89,24.92,24.88,24.92,71682.34064785788,8.9574,8.9682,8.9538,8.9682,71682.3406
2011-06-01 14:55:00,24.92,24.92,24.9,24.91,75026.12330198537,8.9682,8.9682,8.961,8.9646,75026.1233
2011-06-01 15:00:00,24.91,24.91,24.88,24.9,72100.31347962382,8.9646,8.9646,8.9538,8.961,72100.3135
2011-06-01 15:05:00,24.9,24.92,24.89,24.89,96760.710553814,8.961,8.9682,8.9574,8.9574,96760.7106
2011-06-01 15:10:00,24.89,24.91,24.86,24.87,97596.65621734588,8.9574,8.9646,8.9466,8.9502,97596.6562
2011-06-01 15:15:00,24.87,24.88,24.85,24.87,117868.33855799372,8.9502,8.9538,8.943,8.9502,117868.3386
2011-06-01 15:20:00,24.87,24.88,24.84,24.84,101567.39811912226,8.9502,8.9538,8.9394,8.9394,101567.3981
2011-06-01 15:25:00,24.84,24.87,24.84,24.86,106792.05851619644,8.9394,8.9502,8.9394,8.9466,106792.0585
2011-06-01 15:30:00,24.86,24.88,24.85,24.87,168234.0647857889,8.9466,8.9538,8.943,8.9502,168234.0648
2011-06-01 15:35:00,24.87,24.88,24.87,24.88,126436.7816091954,8.9502,8.9538,8.9502,8.9538,126436.7816
2011-06-01 15:40:00,24.88,24.89,24.84,24.85,319540.2298850575,8.9538,8.9574,8.9394,8.943,319540.2299
2011-06-01 15:45:00,24.85,24.87,24.84,24.85,369696.96969696967,8.943,8.9502,8.9394,8.943,369696.9697
2011-06-01 15:50:00,24.85,24.87,24.84,24.86,434900.7314524556,8.943,8.9502,8.9394,8.9466,434900.7315
2011-06-01 15:55:00,24.86,24.87,24.83,24.83,648484.8484848485,8.9466,8.9502,8.9358,8.9358,648484.8485
2011-06-02 09:30:00,24.82,24.82,24.67,24.69,289655.1724137931,8.9322,8.9322,8.8782,8.8854,289655.1724
2011-06-02 09:35:00,24.69,24.7,24.62,24.62,198955.0679205852,8.8854,8.889,8.8602,8.8602,198955.0679
2011-06-02 09:40:00,24.62,24.62,24.48,24.49,360710.5538140021,8.8602,8.8602,8.8098,8.8134,360710.5538
2011-06-02 09:45:00,24.49,24.5,24.44,24.46,278160.9195402299,8.8134,8.817,8.7955,8.8027,278160.9195
2011-06-02 09:50:00,24.47,24.53,24.45,24.48,253291.53605015672,8.8063,8.8278,8.7991,8.8098,253291.5361
2011-06-02 09:55:00,24.49,24.53,24.48,24.5,164681.29571577843,8.8134,8.8278,8.8098,8.817,164681.2957
2011-06-02 10:00:00,24.5,24.56,24.49,24.52,214211.0762800418,8.817,8.8386,8.8134,8.8242,214211.0763
2011-06-02 10:05:00,24.52,24.52,24.48,24.48,271682.34064785787,8.8242,8.8242,8.8098,8.8098,271682.3406
2011-06-02 10:10:00,24.49,24.51,24.48,24.51,270637.40856844303,8.8134,8.8206,8.8098,8.8206,270637.4086
2011-06-02 10:15:00,24.51,24.52,24.5,24.5,135214.21107628004,8.8206,8.8242,8.817,8.817,135214.2111
2011-06-02 10:20:00,24.5,24.51,24.47,24.47,210240.3343782654,8.817,8.8206,8.8063,8.8063,210240.3344
2011-06-02 10:25:00,24.47,24.5,24.47,24.5,96133.7513061651,8.8063,8.817,8.8063,8.817,96133.7513
2011-06-02 10:30:00,24.49,24.49,24.43,24.44,221734.58725182863,8.8134,8.8134,8.7919,8.7955,221734.5873
2011-06-02 10:35:00,24.44,24.48,24.42,24.45,381400.2089864159,8.7955,8.8098,8.7883,8.7991,381400.209
2011-06-02 10:40:00,24.45,24.48,24.45,24.47,252455.59038662488,8.7991,8.8098,8.7991,8.8063,252455.5904
2011-06-02 10:45:00,24.47,24.52,24.46,24.52,324137.9310344827,8.8063,8.8242,8.8027,8.8242,324137.931
2011-06-02 10:50:00,24.52,24.53,24.48,24.53,162173.45872518286,8.8242,8.8278,8.8098,8.8278,162173.4587
2011-06-02 10:55:00,24.53,24.53,24.51,24.52,199164.0543364681,8.8278,8.8278,8.8206,8.8242,199164.0543
2011-06-02 11:00:00,24.52,24.53,24.5,24.52,205642.63322884013,8.8242,8.8278,8.817,8.8242,205642.6332
2011-06-02 11:05:00,24.52,24.55,24.51,24.55,362382.4451410658,8.8242,8.835,8.8206,8.835,362382.4451
2011-06-02 11:10:00,24.55,24.57,24.54,24.54,219644.72309299896,8.835,8.8422,8.8314,8.8314,219644.7231
2011-06-02 11:15:00,24.54,24.54,24.51,24.51,120794.14838035528,8.8314,8.8314,8.8206,8.8206,120794.1484
2011-06-02 11:20:00,24.51,24.51,24.48,24.49,171577.8474399164,8.8206,8.8206,8.8098,8.8134,171577.8474
2011-06-02 11:25:00,24.49,24.51,24.48,24.49,130616.50992685476,8.8134,8.8206,8.8098,8.8134,130616.5099
2011-06-02 11:30:00,24.5,24.51,24.48,24.5,243051.2016718913,8.817,8.8206,8.8098,8.817,243051.2017
2011-06-02 11:35:00,24.5,24.51,24.48,24.49,207105.5381400209,8.817,8.8206,8.8098,8.8134,207105.5381
2011-06-02 11:40:00,24.49,24.5,24.48,24.48,248484.84848484848,8.8134,8.817,8.8098,8.8098,248484.8485
2011-06-02 11:45:00,24.48,24.49,24.46,24.46,238871.473354232,8.8098,8.8134,8.8027,8.8027,238871.4734
2011-06-02 11:50:00,24.47,24.49,24.46,24.49,132915.3605015674,8.8063,8.8134,8.8027,8.8134,132915.3605
2011-06-02 11:55:00,24.49,24.51,24.48,24.5,217763.84535005223,8.8134,8.8206,8.8098,8.817,217763.8454
2011-06-02 12:00:00,24.5,24.51,24.49,24.49,241170.32392894465,8.817,8.8206,8.8134,8.8134,241170.3239
2011-06-02 12:05:00,24.49,24.5,24.46,24.46,90282.131661442,8.8134,8.817,8.8027,8.8027,90282.1317
2011-06-02 12:10:00,24.46,24.47,24.46,24.46,173876.69801462904,8.8027,8.8063,8.8027,8.8027,173876.698
2011-06-02 12:15:00,24.47,24.47,24.45,24.45,93625.91431556948,8.8063,8.8063,8.7991,8.7991,93625.9143
2011-06-02 12:20:00,24.46,24.47,24.46,24.47,131661.4420062696,8.8027,8.8063,8.8027,8.8063,131661.442
2011-06-02 12:25:00,24.46,24.46,24.45,24.45,72309.29989550679,8.8027,8.8027,8.7991,8.7991,72309.2999
2011-06-02 12:30:00,24.46,24.46,24.43,24.45,123301.98537095088,8.8027,8.8027,8.7919,8.7991,123301.9854
2011-06-02 12:35:00,24.45,24.46,24.43,24.46,141692.78996865204,8.7991,8.8027,8.7919,8.8027,141692.79
2011-06-02 12:40:00,24.46,24.48,24.44,24.47,112016.71891327064,8.8027,8.8098,8.7955,8.8063,112016.7189
2011-06-02 12:45:00,24.48,24.48,24.47,24.48,88610.24033437826,8.8098,8.8098,8.8063,8.8098,88610.2403
2011-06-02 12:50:00,24.48,24.5,24.47,24.49,137722.04806687564,8.8098,8.817,8.8063,8.8134,137722.0481
2011-06-02 12:55:00,24.49,24.5,24.48,24.49,114315.56948798327,8.8134,8.817,8.8098,8.8134,114315.5695
2011-06-02 13:00:00,24.5,24.53,24.5,24.5,131870.42842215256,8.817,8.8278,8.817,8.817,131870.4284
2011-06-02 13:05:00,24.5,24.56,24.5,24.53,251410.65830721,8.817,8.8386,8.817,8.8278,251410.6583
2011-06-02 13:10:00,24.53,24.53,24.5,24.5,92163.00940438872,8.8278,8.8278,8.817,8.817,92163.0094
2011-06-02 13:15:00,24.5,24.52,24.49,24.51,110971.7868338558,8.817,8.8242,8.8134,8.8206,110971.7868
2011-06-02 13:20:00,24.5,24.51,24.5,24.51,89864.15882967607,8.817,8.8206,8.817,8.8206,89864.1588
2011-06-02 13:25:00,24.51,24.53,24.5,24.53,137304.07523510972,8.8206,8.8278,8.817,8.8278,137304.0752
2011-06-02 13:30:00,24.53,24.53,24.49,24.53,197701.1494252873,8.8278,8.8278,8.8134,8.8278,197701.1494
2011-06-02 13:35:00,24.53,24.54,24.52,24.54,117032.39289446184,8.8278,8.8314,8.8242,8.8314,117032.3929
2011-06-02 13:40:00,24.54,24.55,24.53,24.55,126436.7816091954,8.8314,8.835,8.8278,8.835,126436.7816
2011-06-02 13:45:00,24.55,24.55,24.54,24.54,71682.34064785788,8.835,8.835,8.8314,8.8314,71682.3406
2011-06-02 13:50:00,24.54,24.55,24.52,24.54,126645.76802507836,8.8314,8.835,8.8242,8.8314,126645.768
2011-06-02 13:55:00,24.54,24.55,24.54,24.55,146290.49111807733,8.8314,8.835,8.8314,8.835,146290.4911
2011-06-02 14:00:00,24.55,24.59,24.55,24.57,160083.5945663532,8.835,8.8494,8.835,8.8422,160083.5946
2011-06-02 14:05:00,24.58,24.6,24.57,24.58,391431.5569487983,8.8458,8.853,8.8422,8.8458,391431.5569
2011-06-02 14:10:00,24.58,24.6,24.58,24.6,180146.29049111807,8.8458,8.853,8.8458,8.853,180146.2905
2011-06-02 14:15:00,24.6,24.62,24.57,24.57,284012.53918495297,8.853,8.8602,8.8422,8.8422,284012.5392
2011-06-02 14:20:00,24.57,24.57,24.53,24.53,204388.71473354232,8.8422,8.8422,8.8278,8.8278,204388.7147
2011-06-02 14:25:00,24.53,24.54,24.5,24.51,130407.52351097178,8.8278,8.8314,8.817,8.8206,130407.5235
2011-06-02 14:30:00,24.51,24.56,24.5,24.56,334169.2789968652,8.8206,8.8386,8.817,8.8386,334169.279
2011-06-02 14:35:00,24.56,24.58,24.55,24.55,179310.3448275862,8.8386,8.8458,8.835,8.835,179310.3448
2011-06-02 14:40:00,24.55,24.57,24.54,24.56,346499.4775339603,8.835,8.8422,8.8314,8.8386,346499.4775
2011-06-02 14:45:00,24.55,24.55,24.54,24.55,130825.49634273772,8.835,8.835,8.8314,8.835,130825.4963
2011-06-02 14:50:00,24.54,24.55,24.54,24.55,181609.19540229885,8.8314,8.835,8.8314,8.835,181609.1954
2011-06-02 14:55:00,24.55,24.55,24.53,24.55,171995.82027168234,8.835,8.835,8.8278,8.835,171995.8203
2011-06-02 15:00:00,24.55,24.55,24.54,24.55,161755.48589341692,8.835,8.835,8.8314,8.835,161755.4859
2011-06-02 15:05:00,24.55,24.55,24.53,24.55,285057.4712643678,8.835,8.835,8.8278,8.835,285057.4713
2011-06-02 15:10:00,24.55,24.56,24.54,24.55,227168.2340647858,8.835,8.8386,8.8314,8.835,227168.2341
2011-06-02 15:15:00,24.55,24.55,24.51,24.52,187042.842215256,8.835,8.835,8.8206,8.8242,187042.8422
2011-06-02 15:20:00,24.52,24.54,24.52,24.53,142528.7356321839,8.8242,8.8314,8.8242,8.8278,142528.7356
2011-06-02 15:25:00,24.53,24.54,24.52,24.53,200000.0,8.8278,8.8314,8.8242,8.8278,200000.0
2011-06-02 15:30:00,24.53,24.54,24.5,24.51,218599.7910135841,8.8278,8.8314,8.817,8.8206,218599.791
2011-06-02 15:35:00,24.51,24.51,24.49,24.49,285266.45768025075,8.8206,8.8206,8.8134,8.8134,285266.4577
2011-06-02 15:40:00,24.49,24.52,24.49,24.5,330825.4963427377,8.8134,8.8242,8.8134,8.817,330825.4963
2011-06-02 15:45:00,24.51,24.52,24.5,24.51,412748.171368861,8.8206,8.8242,8.817,8.8206,412748.1714
2011-06-02 15:50:00,24.51,24.51,24.48,24.5,532915.3605015674,8.8206,8.8206,8.8098,8.817,532915.3605
2011-06-02 15:55:00,24.5,24.53,24.5,24.52,944827.5862068963,8.817,8.8278,8.817,8.8242,944827.5862
2011-06-03 09:30:00,24.37,24.44,24.33,24.39,527690.7001044932,8.7703,8.7955,8.7559,8.7775,527690.7001
2011-06-03 09:35:00,24.38,24.43,24.35,24.37,176384.53500522466,8.7739,8.7919,8.7631,8.7703,176384.535
2011-06-03 09:40:00,24.37,24.37,24.29,24.32,192894.46185997908,8.7703,8.7703,8.7415,8.7523,192894.4619
2011-06-03 09:45:00,24.32,24.34,24.3,24.3,167816.091954023,8.7523,8.7595,8.7451,8.7451,167816.092
2011-06-03 09:50:00,24.3,24.31,24.22,24.27,310762.80041797285,8.7451,8.7487,8.7163,8.7343,310762.8004
2011-06-03 09:55:00,24.27,24.27,24.22,24.26,179101.35841170323,8.7343,8.7343,8.7163,8.7307,179101.3584
2011-06-03 10:00:00,24.26,24.31,24.25,24.29,280668.7565308255,8.7307,8.7487,8.7271,8.7415,280668.7565
2011-06-03 10:05:00,24.29,24.32,24.28,24.32,293416.9278996865,8.7415,8.7523,8.7379,8.7523,293416.9279
2011-06-03 10:10:00,24.32,24.33,24.3,24.31,171368.86102403342,8.7523,8.7559,8.7451,8.7487,171368.861
2011-06-03 10:15:00,24.31,24.35,24.3,24.33,240125.39184952973,8.7487,8.7631,8.7451,8.7559,240125.3918
2011-06-03 10:20:00,24.33,24.33,24.32,24.33,120585.16196447233,8.7559,8.7559,8.7523,8.7559,120585.162
2011-06-03 10:25:00,24.32,24.37,24.32,24.35,157784.74399164054,8.7523,8.7703,8.7523,8.7631,157784.744
2011-06-03 10:30:00,24.35,24.38,24.34,24.35,106583.07210031348,8.7631,8.7739,8.7595,8.7631,106583.0721
2011-06-03 10:35:00,24.36,24.37,24.35,24.36,445977.0114942528,8.7667,8.7703,8.7631,8.7667,445977.0115
2011-06-03 10:40:00,24.36,24.39,24.36,24.38,268338.5579937304,8.7667,8.7775,8.7667,8.7739,268338.558
2011-06-03 10:45:00,24.37,24.4,24.36,24.37,295297.80564263323,8.7703,8.7811,8.7667,8.7703,295297.8056
2011-06-03 10:50:00,24.36,24.37,24.31,24.33,175966.56217345872,8.7667,8.7703,8.7487,8.7559,175966.5622
2011-06-03 10:55:00,24.34,24.36,24.33,24.35,100104.49320794149,8.7595,8.7667,8.7559,8.7631,100104.4932
2011-06-03 11:00:00,24.35,24.37,24.35,24.36,117241.37931034484,8.7631,8.7703,8.7631,8.7667,117241.3793
2011-06-03 11:05:00,24.36,24.36,24.31,24.31,182654.1274817137,8.7667,8.7667,8.7487,8.7487,182654.1275
2011-06-03 11:10:00,24.32,24.35,24.31,24.34,148380.355276907,8.7523,8.7631,8.7487,8.7595,148380.3553
2011-06-03 11:15:00,24.35,24.35,24.31,24.32,148380.355276907,8.7631,8.7631,8.7487,8.7523,148380.3553
2011-06-03 11:20:00,24.32,24.34,24.32,24.33,109926.85475444097,8.7523,8.7595,8.7523,8.7559,109926.8548
2011-06-03 11:25:00,24.33,24.34,24.31,24.32,126854.75444096132,8.7559,8.7595,8.7487,8.7523,126854.7544
2011-06-03 11:30:00,24.32,24.34,24.32,24.32,239080.4597701149,8.7523,8.7595,8.7523,8.7523,239080.4598
2011-06-03 11:35:00,24.32,24.33,24.3,24.31,157784.74399164054,8.7523,8.7559,8.7451,8.7487,157784.744
2011-06-03 11:40:00,24.31,24.31,24.3,24.31,114733.5423197492,8.7487,8.7487,8.7451,8.7487,114733.5423
2011-06-03 11:45:00,24.3,24.34,24.3,24.34,151306.16509926855,8.7451,8.7595,8.7451,8.7595,151306.1651
2011-06-03 11:50:00,24.34,24.35,24.33,24.34,94670.84639498431,8.7595,8.7631,8.7559,8.7595,94670.8464
2011-06-03 11:55:00,24.34,24.35,24.32,24.33,36363.63636363636,8.7595,8.7631,8.7523,8.7559,36363.6364
2011-06-03 12:00:00,24.33,24.36,24.33,24.33,177429.4670846395,8.7559,8.7667,8.7559,8.7559,177429.4671
2011-06-03 12:05:00,24.33,24.36,24.33,24.35,75444.0961337513,8.7559,8.7667,8.7559,8.7631,75444.0961
2011-06-03 12:10:00,24.35,24.38,24.35,24.37,99686.52037617554,8.7631,8.7739,8.7631,8.7703,99686.5204
2011-06-03 12:15:00,24.37,24.38,24.36,24.38,95924.76489028212,8.7703,8.7739,8.7667,8.7739,95924.7649
2011-06-03 12:20:00,24.37,24.38,24.37,24.37,57262.27795193312,8.7703,8.7739,8.7703,8.7703,57262.278
2011-06-03 12:25:00,24.37,24.39,24.37,24.38,66666.66666666667,8.7703,8.7775,8.7703,8.7739,66666.6667
2011-06-03 12:30:00,24.38,24.4,24.37,24.4,128317.6593521421,8.7739,8.7811,8.7703,8.7811,128317.6594
2011-06-03 12:35:00,24.4,24.43,24.39,24.42,178474.39916405434,8.7811,8.7919,8.7775,8.7883,178474.3992
2011-06-03 12:40:00,24.43,24.43,24.41,24.43,71055.38140020898,8.7919,8.7919,8.7847,8.7919,71055.3814
2011-06-03 12:45:00,24.43,24.47,24.43,24.46,105329.15360501569,8.7919,8.8063,8.7919,8.8027,105329.1536
2011-06-03 12:50:00,24.46,24.47,24.46,24.46,141274.8171368861,8.8027,8.8063,8.8027,8.8027,141274.8171
2011-06-03 12:55:00,24.46,24.47,24.45,24.47,86520.37617554859,8.8027,8.8063,8.7991,8.8063,86520.3762
2011-06-03 13:00:00,24.46,24.48,24.46,24.48,71891.32706374086,8.8027,8.8098,8.8027,8.8098,71891.3271
2011-06-03 13:05:00,24.47,24.48,24.46,24.48,80041.7972831766,8.8063,8.8098,8.8027,8.8098,80041.7973
2011-06-03 13:10:00,24.47,24.48,24.47,24.48,114106.58307210031,8.8063,8.8098,8.8063,8.8098,114106.5831
2011-06-03 13:15:00,24.48,24.51,24.48,24.48,104284.22152560083,8.8098,8.8206,8.8098,8.8098,104284.2215
2011-06-03 13:20:00,24.48,24.49,24.48,24.48,53082.54963427377,8.8098,8.8134,8.8098,8.8098,53082.5496
2011-06-03 13:25:00,24.48,24.49,24.48,24.48,52664.57680250784,8.8098,8.8134,8.8098,8.8098,52664.5768
2011-06-03 13:30:00,24.48,24.49,24.47,24.49,99686.52037617554,8.8098,8.8134,8.8063,8.8134,99686.5204
2011-06-03 13:35:00,24.49,24.52,24.48,24.51,101358.41170323928,8.8134,8.8242,8.8098,8.8206,101358.4117
2011-06-03 13:40:00,24.52,24.54,24.51,24.52,124137.93103448275,8.8242,8.8314,8.8206,8.8242,124137.931
2011-06-03 13:45:00,24.51,24.52,24.5,24.51,57889.23719958203,8.8206,8.8242,8.817,8.8206,57889.2372
2011-06-03 13:50:00,24.5,24.52,24.5,24.52,50156.73981191222,8.817,8.8242,8.817,8.8242,50156.7398
2011-06-03 13:55:00,24.52,24.52,24.48,24.48,121839.0804597701,8.8242,8.8242,8.8098,8.8098,121839.0805
2011-06-03 14:00:00,24.48,24.48,24.45,24.47,104702.19435736677,8.8098,8.8098,8.7991,8.8063,104702.1944
2011-06-03 14:05:00,24.47,24.48,24.47,24.47,90073.14524555903,8.8063,8.8098,8.8063,8.8063,90073.1452
2011-06-03 14:10:00,24.47,24.49,24.47,24.48,104493.2079414838,8.8063,8.8134,8.8063,8.8098,104493.2079
2011-06-03 14:15:00,24.48,24.5,24.48,24.5,57471.26436781609,8.8098,8.817,8.8098,8.817,57471.2644
2011-06-03 14:20:00,24.5,24.51,24.48,24.49,103448.27586206896,8.817,8.8206,8.8098,8.8134,103448.2759
2011-06-03 14:25:00,24.49,24.51,24.47,24.47,133960.29258098223,8.8134,8.8206,8.8063,8.8063,133960.2926
2011-06-03 14:30:00,24.48,24.48,24.46,24.48,107210.03134796236,8.8098,8.8098,8.8027,8.8098,107210.0313
2011-06-03 14:35:00,24.48,24.49,24.47,24.47,90282.131661442,8.8098,8.8134,8.8063,8.8063,90282.1317
2011-06-03 14:40:00,24.48,24.48,24.46,24.47,60188.08777429467,8.8098,8.8098,8.8027,8.8063,60188.0878
2011-06-03 14:45:00,24.47,24.49,24.47,24.48,176802.50783699058,8.8063,8.8134,8.8063,8.8098,176802.5078
2011-06-03 14:50:00,24.49,24.5,24.48,24.49,51410.65830721003,8.8134,8.817,8.8098,8.8134,51410.6583
2011-06-03 14:55:00,24.49,24.5,24.47,24.48,117868.33855799372,8.8134,8.817,8.8063,8.8098,117868.3386
2011-06-03 15:00:00,24.48,24.48,24.47,24.47,220062.69592476488,8.8098,8.8098,8.8063,8.8063,220062.6959
2011-06-03 15:05:00,24.47,24.47,24.42,24.42,276907.00104493205,8.8063,8.8063,8.7883,8.7883,276907.001
2011-06-03 15:10:00,24.42,24.44,24.41,24.42,136886.10240334377,8.7883,8.7955,8.7847,8.7883,136886.1024
2011-06-03 15:15:00,24.42,24.45,24.42,24.44,215256.00835945664,8.7883,8.7991,8.7883,8.7955,215256.0084
2011-06-03 15:20:00,24.44,24.46,24.43,24.44,185788.9237199582,8.7955,8.8027,8.7919,8.7955,185788.9237
2011-06-03 15:25:00,24.44,24.45,24.43,24.45,193312.43469174503,8.7955,8.7991,8.7919,8.7991,193312.4347
2011-06-03 15:30:00,24.45,24.47,24.45,24.47,135423.19749216302,8.7991,8.8063,8.7991,8.8063,135423.1975
2011-06-03 15:35:00,24.47,24.48,24.45,24.48,163427.37722048067,8.8063,8.8098,8.7991,8.8098,163427.3772
2011-06-03 15:40:00,24.48,24.5,24.47,24.48,210658.3072100313,8.8098,8.817,8.8063,8.8098,210658.3072
2011-06-03 15:45:00,24.48,24.48,24.47,24.48,203761.7554858934,8.8098,8.8098,8.8063,8.8098,203761.7555
2011-06-03 15:50:00,24.48,24.48,24.43,24.43,366144.2006269592,8.8098,8.8098,8.7919,8.7919,366144.2006
2011-06-03 15:55:00,24.43,24.46,24.43,24.44,577638.4535005224,8.7919,8.8027,8.7919,8.7955,577638.4535
2011-06-06 09:30:00,24.45,24.45,24.35,24.36,274608.15047021944,8.7991,8.7991,8.7631,8.7667,274608.1505
2011-06-06 09:35:00,24.37,24.39,24.35,24.37,287565.3082549634,8.7703,8.7775,8.7631,8.7703,287565.3083
2011-06-06 09:40:00,24.38,24.43,24.36,24.41,460606.0606060606,8.7739,8.7919,8.7667,8.7847,460606.0606
2011-06-06 09:45:00,24.4,24.49,24.39,24.48,589341.6927899687,8.7811,8.8134,8.7775,8.8098,589341.6928
2011-06-06 09:50:00,24.48,24.51,24.47,24.48,192058.5161964472,8.8098,8.8206,8.8063,8.8098,192058.5162
2011-06-06 09:55:00,24.48,24.48,24.44,24.45,72727.27272727272,8.8098,8.8098,8.7955,8.7991,72727.2727
2011-06-06 10:00:00,24.45,24.45,24.42,24.43,183699.05956112847,8.7991,8.7991,8.7883,8.7919,183699.0596
2011-06-06 10:05:00,24.43,24.46,24.41,24.44,144200.62695924763,8.7919,8.8027,8.7847,8.7955,144200.627
2011-06-06 10:10:00,24.44,24.46,24.42,24.42,114733.5423197492,8.7955,8.8027,8.7883,8.7883,114733.5423
2011-06-06 10:15:00,24.42,24.43,24.39,24.4,127690.7001044932,8.7883,8.7919,8.7775,8.7811,127690.7001
2011-06-06 10:20:00,24.4,24.42,24.39,24.4,200626.9592476489,8.7811,8.7883,8.7775,8.7811,200626.9592
2011-06-06 10:25:00,24.41,24.42,24.38,24.39,122048.06687565308,8.7847,8.7883,8.7739,8.7775,122048.0669
2011-06-06 10:30:00,24.39,24.4,24.38,24.39,66666.66666666667,8.7775,8.7811,8.7739,8.7775,66666.6667
2011-06-06 10:35:00,24.39,24.4,24.39,24.39,68338.5579937304,8.7775,8.7811,8.7775,8.7775,68338.558
2011-06-06 10:40:00,24.39,24.4,24.37,24.39,80459.77011494253,8.7775,8.7811,8.7703,8.7775,80459.7701
2011-06-06 10:45:00,24.39,24.4,24.37,24.4,303239.289446186,8.7775,8.7811,8.7703,8.7811,303239.2894
2011-06-06 10:50:00,24.4,24.4,24.39,24.4,51410.65830721003,8.7811,8.7811,8.7775,8.7811,51410.6583
2011-06-06 10:55:00,24.4,24.43,24.39,24.42,121421.10762800416,8.7811,8.7919,8.7775,8.7883,121421.1076
2011-06-06 11:00:00,24.42,24.44,24.41,24.43,111598.7460815047,8.7883,8.7955,8.7847,8.7919,111598.7461
2011-06-06 11:05:00,24.43,24.44,24.42,24.43,60188.08777429467,8.7919,8.7955,8.7883,8.7919,60188.0878
2011-06-06 11:10:00,24.44,24.46,24.43,24.46,52873.5632183908,8.7955,8.8027,8.7919,8.8027,52873.5632
2011-06-06 11:15:00,24.45,24.46,24.43,24.44,80041.7972831766,8.7991,8.8027,8.7919,8.7955,80041.7973
2011-06-06 11:20:00,24.44,24.46,24.43,24.46,91954.02298850576,8.7955,8.8027,8.7919,8.8027,91954.023
2011-06-06 11:25:00,24.46,24.48,24.46,24.47,87774.29467084639,8.8027,8.8098,8.8027,8.8063,87774.2947
2011-06-06 11:30:00,24.48,24.48,24.45,24.46,115778.47439916406,8.8098,8.8098,8.7991,8.8027,115778.4744
2011-06-06 11:35:00,24.46,24.47,24.46,24.46,96969.69696969696,8.8027,8.8063,8.8027,8.8027,96969.697
2011-06-06 11:40:00,24.46,24.46,24.45,24.46,77951.93312434692,8.8027,8.8027,8.7991,8.8027,77951.9331
2011-06-06 11:45:00,24.45,24.47,24.44,24.46,105329.15360501569,8.7991,8.8063,8.7955,8.8027,105329.1536
2011-06-06 11:50:00,24.46,24.47,24.46,24.47,52664.57680250784,8.8027,8.8063,8.8027,8.8063,52664.5768
2011-06-06 11:55:00,24.47,24.47,24.43,24.43,128317.6593521421,8.8063,8.8063,8.7919,8.7919,128317.6594
2011-06-06 12:00:00,24.44,24.45,24.42,24.44,98641.5882967607,8.7955,8.7991,8.7883,8.7955,98641.5883
2011-06-06 12:05:00,24.44,24.45,24.42,24.45,182027.1682340648,8.7955,8.7991,8.7883,8.7991,182027.1682
2011-06-06 12:10:00,24.45,24.45,24.43,24.44,90909.09090909093,8.7991,8.7991,8.7919,8.7955,90909.0909
2011-06-06 12:15:00,24.43,24.45,24.43,24.44,62486.93834900732,8.7919,8.7991,8.7919,8.7955,62486.9383
2011-06-06 12:20:00,24.44,24.45,24.43,24.44,55381.400208986415,8.7955,8.7991,8.7919,8.7955,55381.4002
2011-06-06 12:25:00,24.44,24.45,24.43,24.44,59561.12852664576,8.7955,8.7991,8.7919,8.7955,59561.1285
2011-06-06 12:30:00,24.44,24.46,24.44,24.44,56844.305120167184,8.7955,8.8027,8.7955,8.7955,56844.3051
2011-06-06 12:35:00,24.44,24.45,24.43,24.44,62695.92476489028,8.7955,8.7991,8.7919,8.7955,62695.9248
2011-06-06 12:40:00,24.44,24.45,24.42,24.43,50574.71264367816,8.7955,8.7991,8.7883,8.7919,50574.7126
2011-06-06 12:45:00,24.43,24.44,24.42,24.43,53918.49529780564,8.7919,8.7955,8.7883,8.7919,53918.4953
2011-06-06 12:50:00,24.43,24.43,24.4,24.42,99895.50679205851,8.7919,8.7919,8.7811,8.7883,99895.5068
2011-06-06 12:55:00,24.42,24.43,24.41,24.42,45768.0250783699,8.7883,8.7919,8.7847,8.7883,45768.0251
2011-06-06 13:00:00,24.42,24.43,24.41,24.41,96133.7513061651,8.7883,8.7919,8.7847,8.7847,96133.7513
2011-06-06 13:05:00,24.41,24.44,24.41,24.43,58725.18286311389,8.7847,8.7955,8.7847,8.7919,58725.1829
2011-06-06 13:10:00,24.44,24.44,24.42,24.44,57471.26436781609,8.7955,8.7955,8.7883,8.7955,57471.2644
2011-06-06 13:15:00,24.44,24.44,24.42,24.43,51410.65830721003,8.7955,8.7955,8.7883,8.7919,51410.6583
2011-06-06 13:20:00,24.43,24.44,24.42,24.44,86102.40334378266,8.7919,8.7955,8.7883,8.7955,86102.4033
2011-06-06 13:25:00,24.44,24.44,24.43,24.43,59352.1421107628,8.7955,8.7955,8.7919,8.7919,59352.1421
2011-06-06 13:30:00,24.44,24.44,24.42,24.42,67711.59874608151,8.7955,8.7955,8.7883,8.7883,67711.5987
2011-06-06 13:35:00,24.42,24.44,24.42,24.44,54754.44096133751,8.7883,8.7955,8.7883,8.7955,54754.441
2011-06-06 13:40:00,24.44,24.44,24.4,24.4,101149.42528735632,8.7955,8.7955,8.7811,8.7811,101149.4253
2011-06-06 13:45:00,24.41,24.43,24.39,24.41,142110.76280041796,8.7847,8.7919,8.7775,8.7847,142110.7628
2011-06-06 13:50:00,24.41,24.42,24.41,24.41,83594.56635318704,8.7847,8.7883,8.7847,8.7847,83594.5664
2011-06-06 13:55:00,24.41,24.42,24.41,24.42,51201.67189132706,8.7847,8.7883,8.7847,8.7883,51201.6719
2011-06-06 14:00:00,24.42,24.44,24.41,24.43,89446.18599791013,8.7883,8.7955,8.7847,8.7919,89446.186
2011-06-06 14:05:00,24.43,24.44,24.42,24.44,91327.06374085684,8.7919,8.7955,8.7883,8.7955,91327.0637
2011-06-06 14:10:00,24.44,24.45,24.43,24.44,130198.53709508882,8.7955,8.7991,8.7919,8.7955,130198.5371
2011-06-06 14:15:00,24.44,24.44,24.44,24.44,54545.454545454544,8.7955,8.7955,8.7955,8.7955,54545.4545
2011-06-06 14:20:00,24.44,24.45,24.44,24.45,72518.28631138976,8.7955,8.7991,8.7955,8.7991,72518.2863
2011-06-06 14:25:00,24.45,24.45,24.45,24.45,99686.52037617554,8.7991,8.7991,8.7991,8.7991,99686.5204
2011-06-06 14:30:00,24.44,24.47,24.43,24.46,144827.58620689655,8.7955,8.8063,8.7919,8.8027,144827.5862
2011-06-06 14:35:00,24.47,24.48,24.47,24.48,142319.74921630093,8.8063,8.8098,8.8063,8.8098,142319.7492
2011-06-06 14:40:00,24.48,24.48,24.46,24.48,59979.1013584117,8.8098,8.8098,8.8027,8.8098,59979.1014
2011-06-06 14:45:00,24.47,24.48,24.46,24.47,158829.67607105538,8.8063,8.8098,8.8027,8.8063,158829.6761
2011-06-06 14:50:00,24.47,24.48,24.45,24.46,198537.0950888192,8.8063,8.8098,8.7991,8.8027,198537.0951
2011-06-06 14:55:00,24.46,24.46,24.43,24.44,141483.80355276907,8.8027,8.8027,8.7919,8.7955,141483.8036
2011-06-06 15:00:00,24.44,24.45,24.43,24.43,151306.16509926855,8.7955,8.7991,8.7919,8.7919,151306.1651
2011-06-06 15:05:00,24.43,24.43,24.41,24.42,181191.2225705329,8.7919,8.7919,8.7847,8.7883,181191.2226
2011-06-06 15:10:00,24.42,24.42,24.39,24.41,142110.76280041796,8.7883,8.7883,8.7775,8.7847,142110.7628
2011-06-06 15:15:00,24.41,24.42,24.4,24.41,170114.9425287356,8.7847,8.7883,8.7811,8.7847,170114.9425
2011-06-06 15:20:00,24.42,24.42,24.4,24.4,142319.74921630093,8.7883,8.7883,8.7811,8.7811,142319.7492
2011-06-06 15:25:00,24.4,24.42,24.39,24.42,196656.2173458725,8.7811,8.7883,8.7775,8.7883,196656.2173
2011-06-06 15:30:00,24.42,24.45,24.41,24.45,201044.93207941484,8.7883,8.7991,8.7847,8.7991,201044.9321
2011-06-06 15:35:00,24.45,24.45,24.43,24.44,239498.4326018809,8.7991,8.7991,8.7919,8.7955,239498.4326
2011-06-06 15:40:00,24.44,24.47,24.44,24.46,352142.1107628004,8.7955,8.8063,8.7955,8.8027,352142.1108
2011-06-06 15:45:00,24.46,24.47,24.42,24.44,439916.4054336468,8.8027,8.8063,8.7883,8.7955,439916.4054
2011-06-06 15:50:00,24.43,24.45,24.4,24.43,640543.3646812957,8.7919,8.7991,8.7811,8.7919,640543.3647
2011-06-06 15:55:00,24.43,24.46,24.42,24.42,878996.8652037617,8.7919,8.8027,8.7883,8.7883,878996.8652
2011-06-07 09:30:00,24.55,24.69,24.47,24.48,552769.0700104493,8.835,8.8854,8.8063,8.8098,552769.07
2011-06-07 09:35:00,24.48,24.56,24.48,24.54,446812.9571577847,8.8098,8.8386,8.8098,8.8314,446812.9572
2011-06-07 09:40:00,24.54,24.7,24.54,24.69,477742.946708464,8.8314,8.889,8.8314,8.8854,477742.9467
2011-06-07 09:45:00,24.69,24.69,24.65,24.67,191013.5841170324,8.8854,8.8854,8.871,8.8782,191013.5841
2011-06-07 09:50:00,24.67,24.68,24.65,24.66,128317.6593521421,8.8782,8.8818,8.871,8.8746,128317.6594
2011-06-07 09:55:00,24.66,24.66,24.63,24.63,133751.30616509926,8.8746,8.8746,8.8638,8.8638,133751.3062
2011-06-07 10:00:00,24.63,24.66,24.62,24.65,182445.1410658307,8.8638,8.8746,8.8602,8.871,182445.1411
2011-06-07 10:05:00,24.65,24.66,24.64,24.65,157784.74399164054,8.871,8.8746,8.8674,8.871,157784.744
2011-06-07 10:10:00,24.65,24.69,24.65,24.69,281713.68861024035,8.871,8.8854,8.871,8.8854,281713.6886
2011-06-07 10:15:00,24.69,24.74,24.69,24.72,219853.7095088819,8.8854,8.9034,8.8854,8.8962,219853.7095
2011-06-07 10:20:00,24.72,24.73,24.71,24.73,122466.039707419,8.8962,8.8998,8.8926,8.8998,122466.0397
2011-06-07 10:25:00,24.73,24.76,24.72,24.76,112852.6645768025,8.8998,8.9106,8.8962,8.9106,112852.6646
2011-06-07 10:30:00,24.76,24.77,24.73,24.73,369070.0104493208,8.9106,8.9142,8.8998,8.8998,369070.0104
2011-06-07 10:35:00,24.73,24.75,24.71,24.74,126645.76802507836,8.8998,8.907,8.8926,8.9034,126645.768
2011-06-07 10:40:00,24.73,24.76,24.73,24.73,82340.64785788923,8.8998,8.9106,8.8998,8.8998,82340.6479
2011-06-07 10:45:00,24.74,24.74,24.7,24.7,64576.80250783699,8.9034,8.9034,8.889,8.889,64576.8025
2011-06-07 10:50:00,24.7,24.71,24.68,24.68,46812.957157784746,8.889,8.8926,8.8818,8.8818,46812.9572
2011-06-07 10:55:00,24.68,24.68,24.66,24.68,104075.23510971786,8.8818,8.8818,8.8746,8.8818,104075.2351
2011-06-07 11:00:00,24.68,24.68,24.64,24.64,143782.6541274817,8.8818,8.8818,8.8674,8.8674,143782.6541
2011-06-07 11:05:00,24.64,24.65,24.64,24.64,131661.4420062696,8.8674,8.871,8.8674,8.8674,131661.442
2011-06-07 11:10:00,24.64,24.65,24.64,24.64,49947.75339602926,8.8674,8.871,8.8674,8.8674,49947.7534
2011-06-07 11:15:00,24.64,24.68,24.64,24.67,81504.70219435736,8.8674,8.8818,8.8674,8.8782,81504.7022
2011-06-07 11:20:00,24.66,24.67,24.65,24.65,59143.15569487983,8.8746,8.8782,8.871,8.871,59143.1557
2011-06-07 11:25:00,24.65,24.67,24.64,24.65,166353.1870428422,8.871,8.8782,8.8674,8.871,166353.187
2011-06-07 11:30:00,24.65,24.66,24.64,24.64,112434.69174503656,8.871,8.8746,8.8674,8.8674,112434.6917
2011-06-07 11:35:00,24.65,24.65,24.64,24.65,232601.8808777429,8.871,8.871,8.8674,8.871,232601.8809
2011-06-07 11:40:00,24.65,24.66,24.64,24.65,52037.61755485893,8.871,8.8746,8.8674,8.871,52037.6176
2011-06-07 11:45:00,24.65,24.68,24.65,24.67,72309.29989550679,8.871,8.8818,8.871,8.8782,72309.2999
2011-06-07 11:50:00,24.67,24.68,24.66,24.66,43051.20167189133,8.8782,8.8818,8.8746,8.8746,43051.2017
2011-06-07 11:55:00,24.66,24.68,24.64,24.68,78369.90595611285,8.8746,8.8818,8.8674,8.8818,78369.906
2011-06-07 12:00:00,24.67,24.68,24.66,24.66,63949.843260188085,8.8782,8.8818,8.8746,8.8746,63949.8433
2011-06-07 12:05:00,24.66,24.67,24.65,24.66,370950.8881922675,8.8746,8.8782,8.871,8.8746,370950.8882
2011-06-07 12:10:00,24.66,24.68,24.66,24.66,123092.99895506792,8.8746,8.8818,8.8746,8.8746,123092.999
2011-06-07 12:15:00,24.67,24.67,24.66,24.67,116405.43364681296,8.8782,8.8782,8.8746,8.8782,116405.4336
2011-06-07 12:20:00,24.67,24.67,24.65,24.67,85475.44409613375,8.8782,8.8782,8.871,8.8782,85475.4441
2011-06-07 12:25:00,24.66,24.68,24.65,24.66,94043.88714733542,8.8746,8.8818,8.871,8.8746,94043.8871
2011-06-07 12:30:00,24.66,24.67,24.65,24.67,55590.38662486938,8.8746,8.8782,8.871,8.8782,55590.3866
2011-06-07 12:35:00,24.67,24.67,24.65,24.67,76489.02821316614,8.8782,8.8782,8.871,8.8782,76489.0282
2011-06-07 12:40:00,24.67,24.67,24.65,24.66,95924.76489028212,8.8782,8.8782,8.871,8.8746,95924.7649
2011-06-07 12:45:00,24.66,24.66,24.65,24.65,34900.73145245559,8.8746,8.8746,8.871,8.871,34900.7315
2011-06-07 12:50:00,24.66,24.67,24.66,24.66,89237.19958202717,8.8746,8.8782,8.8746,8.8746,89237.1996
2011-06-07 12:55:00,24.66,24.67,24.66,24.67,140229.88505747126,8.8746,8.8782,8.8746,8.8782,140229.8851
2011-06-07 13:00:00,24.67,24.67,24.65,24.65,43887.14733542319,8.8782,8.8782,8.871,8.871,43887.1473
2011-06-07 13:05:00,24.66,24.66,24.65,24.66,80041.7972831766,8.8746,8.8746,8.871,8.8746,80041.7973
2011-06-07 13:10:00,24.65,24.67,24.65,24.66,59979.1013584117,8.871,8.8782,8.871,8.8746,59979.1014
2011-06-07 13:15:00,24.66,24.67,24.65,24.67,108045.97701149424,8.8746,8.8782,8.871,8.8782,108045.977
2011-06-07 13:20:00,24.66,24.67,24.65,24.67,94252.87356321838,8.8746,8.8782,8.871,8.8782,94252.8736
2011-06-07 13:25:00,24.66,24.67,24.66,24.66,87983.28108672936,8.8746,8.8782,8.8746,8.8746,87983.2811
2011-06-07 13:30:00,24.66,24.68,24.66,24.67,117450.36572622778,8.8746,8.8818,8.8746,8.8782,117450.3657
2011-06-07 13:35:00,24.67,24.68,24.66,24.67,77324.97387669802,8.8782,8.8818,8.8746,8.8782,77324.9739
2011-06-07 13:40:00,24.68,24.68,24.67,24.67,56635.31870428422,8.8818,8.8818,8.8782,8.8782,56635.3187
2011-06-07 13:45:00,24.67,24.67,24.66,24.66,123092.99895506792,8.8782,8.8782,8.8746,8.8746,123092.999
2011-06-07 13:50:00,24.66,24.67,24.66,24.66,40125.39184952978,8.8746,8.8782,8.8746,8.8746,40125.3918
2011-06-07 13:55:00,24.66,24.66,24.65,24.66,104911.18077324974,8.8746,8.8746,8.871,8.8746,104911.1808
2011-06-07 14:00:00,24.66,24.67,24.65,24.67,209822.36154649948,8.8746,8.8782,8.871,8.8782,209822.3615
2011-06-07 14:05:00,24.67,24.67,24.66,24.67,109090.90909090907,8.8782,8.8782,8.8746,8.8782,109090.9091
2011-06-07 14:10:00,24.67,24.67,24.66,24.67,105329.15360501569,8.8782,8.8782,8.8746,8.8782,105329.1536
2011-06-07 14:15:00,24.67,24.68,24.67,24.68,91536.0501567398,8.8782,8.8818,8.8782,8.8818,91536.0502
2011-06-07 14:20:00,24.68,24.68,24.66,24.67,63949.843260188085,8.8818,8.8818,8.8746,8.8782,63949.8433
2011-06-07 14:25:00,24.66,24.68,24.66,24.68,80250.78369905955,8.8746,8.8818,8.8746,8.8818,80250.7837
2011-06-07 14:30:00,24.67,24.68,24.66,24.67,142319.74921630093,8.8782,8.8818,8.8746,8.8782,142319.7492
2011-06-07 14:35:00,24.67,24.67,24.67,24.67,56008.35945663532,8.8782,8.8782,8.8782,8.8782,56008.3595
2011-06-07 14:40:00,24.67,24.68,24.66,24.67,131034.48275862068,8.8782,8.8818,8.8746,8.8782,131034.4828
2011-06-07 14:45:00,24.67,24.69,24.67,24.68,180982.23615465,8.8782,8.8854,8.8782,8.8818,180982.2362
2011-06-07 14:50:00,24.68,24.7,24.68,24.69,161128.52664576803,8.8818,8.889,8.8818,8.8854,161128.5266
2011-06-07 14:55:00,24.69,24.69,24.67,24.68,140020.89864158828,8.8854,8.8854,8.8782,8.8818,140020.8986
2011-06-07 15:00:00,24.67,24.69,24.67,24.68,183908.0459770115,8.8782,8.8854,8.8782,8.8818,183908.046
2011-06-07 15:05:00,24.68,24.69,24.68,24.69,171577.8474399164,8.8818,8.8854,8.8818,8.8854,171577.8474
2011-06-07 15:10:00,24.68,24.7,24.68,24.69,114524.55590386625,8.8818,8.889,8.8818,8.8854,114524.5559
2011-06-07 15:15:00,24.69,24.71,24.68,24.68,158411.70323928943,8.8854,8.8926,8.8818,8.8818,158411.7032
2011-06-07 15:20:00,24.68,24.68,24.67,24.68,141065.83072100312,8.8818,8.8818,8.8782,8.8818,141065.8307
2011-06-07 15:25:00,24.68,24.7,24.67,24.67,120794.14838035528,8.8818,8.889,8.8782,8.8782,120794.1484
2011-06-07 15:30:00,24.67,24.68,24.66,24.67,236363.63636363635,8.8782,8.8818,8.8746,8.8782,236363.6364
2011-06-07 15:35:00,24.67,24.68,24.67,24.67,163218.3908045977,8.8782,8.8818,8.8782,8.8782,163218.3908
2011-06-07 15:40:00,24.67,24.68,24.63,24.65,525182.8631138976,8.8782,8.8818,8.8638,8.871,525182.8631
2011-06-07 15:45:00,24.65,24.66,24.6,24.62,717241.3793103448,8.871,8.8746,8.853,8.8602,717241.3793
2011-06-07 15:50:00,24.62,24.65,24.6,24.65,532915.3605015674,8.8602,8.871,8.853,8.871,532915.3605
2011-06-07 15:55:00,24.65,24.65,24.59,24.6,1528526.645768025,8.871,8.871,8.8494,8.853,1528526.6458
2011-06-08 09:30:00,24.52,24.57,24.52,24.54,336886.1024033438,8.8242,8.8422,8.8242,8.8314,336886.1024
2011-06-08 09:35:00,24.53,24.57,24.52,24.54,180982.23615465,8.8278,8.8422,8.8242,8.8314,180982.2362
2011-06-08 09:40:00,24.54,24.55,24.5,24.5,108672.93625914316,8.8314,8.835,8.817,8.817,108672.9363
2011-06-08 09:45:00,24.5,24.5,24.48,24.48,127272.72727272726,8.817,8.817,8.8098,8.8098,127272.7273
2011-06-08 09:50:00,24.48,24.56,24.48,24.54,309090.90909090906,8.8098,8.8386,8.8098,8.8314,309090.9091
2011-06-08 09:55:00,24.54,24.55,24.53,24.53,139811.91222570534,8.8314,8.835,8.8278,8.8278,139811.9122
2011-06-08 10:00:00,24.53,24.58,24.53,24.55,407314.5245559039,8.8278,8.8458,8.8278,8.835,407314.5246
2011-06-08 10:05:00,24.55,24.57,24.55,24.57,101985.3709508882,8.835,8.8422,8.835,8.8422,101985.371
2011-06-08 10:10:00,24.57,24.58,24.55,24.56,151515.15151515152,8.8422,8.8458,8.835,8.8386,151515.1515
2011-06-08 10:15:00,24.55,24.56,24.53,24.56,114315.56948798327,8.835,8.8386,8.8278,8.8386,114315.5695
2011-06-08 10:20:00,24.56,24.56,24.53,24.54,85475.44409613375,8.8386,8.8386,8.8278,8.8314,85475.4441
2011-06-08 10:25:00,24.54,24.55,24.52,24.53,75653.08254963427,8.8314,8.835,8.8242,8.8278,75653.0825
2011-06-08 10:30:00,24.52,24.56,24.52,24.53,165726.22779519332,8.8242,8.8386,8.8242,8.8278,165726.2278
2011-06-08 10:35:00,24.53,24.54,24.52,24.53,63531.87042842215,8.8278,8.8314,8.8242,8.8278,63531.8704
2011-06-08 10:40:00,24.53,24.54,24.49,24.5,217972.8317659352,8.8278,8.8314,8.8134,8.817,217972.8318
2011-06-08 10:45:00,24.5,24.55,24.5,24.55,184743.99164054336,8.817,8.835,8.817,8.835,184743.9916
2011-06-08 10:50:00,24.55,24.56,24.54,24.56,211912.22570532915,8.835,8.8386,8.8314,8.8386,211912.2257
2011-06-08 10:55:00,24.56,24.56,24.53,24.54,100940.43887147336,8.8386,8.8386,8.8278,8.8314,100940.4389
2011-06-08 11:00:00,24.54,24.56,24.54,24.56,252037.6175548589,8.8314,8.8386,8.8314,8.8386,252037.6176
2011-06-08 11:05:00,24.56,24.56,24.54,24.55,104284.22152560083,8.8386,8.8386,8.8314,8.835,104284.2215
2011-06-08 11:10:00,24.55,24.56,24.54,24.55,165308.25496342735,8.835,8.8386,8.8314,8.835,165308.255
2011-06-08 11:15:00,24.55,24.55,24.54,24.54,54754.44096133751,8.835,8.835,8.8314,8.8314,54754.441
2011-06-08 11:20:00,24.54,24.55,24.53,24.55,85893.41692789969,8.8314,8.835,8.8278,8.835,85893.4169
2011-06-08 11:25:00,24.55,24.56,24.53,24.55,137931.0344827586,8.835,8.8386,8.8278,8.835,137931.0345
2011-06-08 11:30:00,24.55,24.57,24.54,24.56,70219.43573667711,8.835,8.8422,8.8314,8.8386,70219.4357
2011-06-08 11:35:00,24.57,24.58,24.56,24.58,49529.780564263325,8.8422,8.8458,8.8386,8.8458,49529.7806
2011-06-08 11:40:00,24.58,24.58,24.54,24.55,105120.1671891327,8.8458,8.8458,8.8314,8.835,105120.1672
2011-06-08 11:45:00,24.54,24.57,24.54,24.57,53500.52246603971,8.8314,8.8422,8.8314,8.8422,53500.5225
2011-06-08 11:50:00,24.57,24.59,24.56,24.57,61024.03343782654,8.8422,8.8494,8.8386,8.8422,61024.0334
2011-06-08 11:55:00,24.57,24.59,24.57,24.59,73772.20480668756,8.8422,8.8494,8.8422,8.8494,73772.2048
2011-06-08 12:00:00,24.59,24.59,24.58,24.59,101567.39811912226,8.8494,8.8494,8.8458,8.8494,101567.3981
2011-06-08 12:05:00,24.59,24.59,24.58,24.59,63531.87042842215,8.8494,8.8494,8.8458,8.8494,63531.8704
2011-06-08 12:10:00,24.59,24.61,24.59,24.59,107419.01776384536,8.8494,8.8566,8.8494,8.8494,107419.0178
2011-06-08 12:15:00,24.59,24.59,24.58,24.58,101149.42528735632,8.8494,8.8494,8.8458,8.8458,101149.4253
2011-06-08 12:20:00,24.57,24.58,24.55,24.56,118704.2842215256,8.8422,8.8458,8.835,8.8386,118704.2842
2011-06-08 12:25:00,24.56,24.58,24.56,24.58,75235.10971786834,8.8386,8.8458,8.8386,8.8458,75235.1097
2011-06-08 12:30:00,24.57,24.58,24.57,24.58,163427.37722048067,8.8422,8.8458,8.8422,8.8458,163427.3772
2011-06-08 12:35:00,24.57,24.58,24.56,24.57,110344.8275862069,8.8422,8.8458,8.8386,8.8422,110344.8276
2011-06-08 12:40:00,24.58,24.59,24.57,24.57,82131.66144200627,8.8458,8.8494,8.8422,8.8422,82131.6614
2011-06-08 12:45:00,24.58,24.58,24.57,24.58,98850.57471264368,8.8458,8.8458,8.8422,8.8458,98850.5747
2011-06-08 12:50:00,24.57,24.59,24.57,24.58,63740.85684430512,8.8422,8.8494,8.8422,8.8458,63740.8568
2011-06-08 12:55:00,24.58,24.59,24.57,24.59,135632.18390804596,8.8458,8.8494,8.8422,8.8494,135632.1839
2011-06-08 13:00:00,24.59,24.61,24.59,24.6,126436.7816091954,8.8494,8.8566,8.8494,8.853,126436.7816
2011-06-08 13:05:00,24.6,24.62,24.59,24.6,95088.81922675026,8.853,8.8602,8.8494,8.853,95088.8192
2011-06-08 13:10:00,24.6,24.61,24.59,24.6,73563.2183908046,8.853,8.8566,8.8494,8.853,73563.2184
2011-06-08 13:15:00,24.61,24.61,24.6,24.61,73145.24555903867,8.8566,8.8566,8.853,8.8566,73145.2456
2011-06-08 13:20:00,24.61,24.61,24.6,24.6,80250.78369905955,8.8566,8.8566,8.853,8.853,80250.7837
2011-06-08 13:25:00,24.6,24.62,24.59,24.62,121003.13479623824,8.853,8.8602,8.8494,8.8602,121003.1348
2011-06-08 13:30:00,24.62,24.63,24.6,24.6,168861.02403343783,8.8602,8.8638,8.853,8.853,168861.024
2011-06-08 13:35:00,24.61,24.62,24.6,24.61,161546.49947753394,8.8566,8.8602,8.853,8.8566,161546.4995
2011-06-08 13:40:00,24.61,24.61,24.59,24.6,100731.45245559038,8.8566,8.8566,8.8494,8.853,100731.4525
2011-06-08 13:45:00,24.6,24.61,24.59,24.59,111389.75966562174,8.853,8.8566,8.8494,8.8494,111389.7597
2011-06-08 13:50:00,24.59,24.62,24.59,24.62,75862.06896551723,8.8494,8.8602,8.8494,8.8602,75862.069
2011-06-08 13:55:00,24.61,24.62,24.59,24.61,152560.08359456636,8.8566,8.8602,8.8494,8.8566,152560.0836
2011-06-08 14:00:00,24.61,24.62,24.59,24.61,145036.57262277952,8.8566,8.8602,8.8494,8.8566,145036.5726
2011-06-08 14:05:00,24.6,24.62,24.59,24.6,126227.79519331244,8.853,8.8602,8.8494,8.853,126227.7952
2011-06-08 14:10:00,24.6,24.61,24.58,24.6,129989.55067920584,8.853,8.8566,8.8458,8.853,129989.5507
2011-06-08 14:15:00,24.6,24.62,24.59,24.6,115987.46081504702,8.853,8.8602,8.8494,8.853,115987.4608
2011-06-08 14:20:00,24.6,24.6,24.56,24.58,250992.6854754441,8.853,8.853,8.8386,8.8458,250992.6855
2011-06-08 14:25:00,24.58,24.6,24.57,24.57,71055.38140020898,8.8458,8.853,8.8422,8.8422,71055.3814
2011-06-08 14:30:00,24.58,24.63,24.58,24.62,136468.12957157785,8.8458,8.8638,8.8458,8.8602,136468.1296
2011-06-08 14:35:00,24.63,24.66,24.62,24.66,84639.49843260187,8.8638,8.8746,8.8602,8.8746,84639.4984
2011-06-08 14:40:00,24.66,24.67,24.64,24.66,67711.59874608151,8.8746,8.8782,8.8674,8.8746,67711.5987
2011-06-08 14:45:00,24.66,24.67,24.65,24.67,77533.96029258097,8.8746,8.8782,8.871,8.8782,77533.9603
2011-06-08 14:50:00,24.66,24.67,24.65,24.66,84430.51201671892,8.8746,8.8782,8.871,8.8746,84430.512
2011-06-08 14:55:00,24.67,24.7,24.66,24.68,143155.6948798328,8.8782,8.889,8.8746,8.8818,143155.6949
2011-06-08 15:00:00,24.68,24.69,24.66,24.68,83176.5935214211,8.8818,8.8854,8.8746,8.8818,83176.5935
2011-06-08 15:05:00,24.69,24.69,24.66,24.68,103657.26227795192,8.8854,8.8854,8.8746,8.8818,103657.2623
2011-06-08 15:10:00,24.68,24.7,24.66,24.67,139393.9393939394,8.8818,8.889,8.8746,8.8782,139393.9394
2011-06-08 15:15:00,24.67,24.67,24.64,24.65,137931.0344827586,8.8782,8.8782,8.8674,8.871,137931.0345
2011-06-08 15:20:00,24.65,24.65,24.63,24.64,181818.18181818185,8.871,8.871,8.8638,8.8674,181818.1818
2011-06-08 15:25:00,24.64,24.65,24.63,24.64,152351.09717868338,8.8674,8.871,8.8638,8.8674,152351.0972
2011-06-08 15:30:00,24.64,24.66,24.63,24.63,236990.59561128527,8.8674,8.8746,8.8638,8.8638,236990.5956
2011-06-08 15:35:00,24.63,24.65,24.62,24.63,248066.87565308253,8.8638,8.871,8.8602,8.8638,248066.8757
2011-06-08 15:40:00,24.63,24.64,24.62,24.64,232392.89446186,8.8638,8.8674,8.8602,8.8674,232392.8945
2011-06-08 15:45:00,24.64,24.69,24.64,24.66,303448.2758620689,8.8674,8.8854,8.8674,8.8746,303448.2759
2011-06-08 15:50:00,24.66,24.69,24.66,24.67,453918.4952978056,8.8746,8.8854,8.8746,8.8782,453918.4953
2011-06-08 15:55:00,24.67,24.68,24.64,24.65,658098.223615465,8.8782,8.8818,8.8674,8.871,658098.2236
2011-06-09 09:30:00,24.67,24.75,24.59,24.65,302612.3301985371,8.8782,8.907,8.8494,8.871,302612.3302
2011-06-09 09:35:00,24.65,24.65,24.58,24.64,116196.44723093,8.871,8.871,8.8458,8.8674,116196.4472
2011-06-09 09:40:00,24.63,24.69,24.61,24.68,162800.41797283175,8.8638,8.8854,8.8566,8.8818,162800.418
2011-06-09 09:45:00,24.68,24.74,24.67,24.74,105329.15360501569,8.8818,8.9034,8.8782,8.9034,105329.1536
2011-06-09 09:50:00,24.74,24.79,24.72,24.79,98014.6290491118,8.9034,8.9214,8.8962,8.9214,98014.629
2011-06-09 09:55:00,24.79,24.82,24.77,24.82,183699.05956112847,8.9214,8.9322,8.9142,8.9322,183699.0596
2011-06-09 10:00:00,24.81,24.82,24.78,24.81,145663.5318704284,8.9286,8.9322,8.9178,8.9286,145663.5319
2011-06-09 10:05:00,24.81,24.81,24.78,24.79,137095.08881922674,8.9286,8.9286,8.9178,8.9214,137095.0888
2011-06-09 10:10:00,24.79,24.82,24.79,24.82,105120.1671891327,8.9214,8.9322,8.9214,8.9322,105120.1672
2011-06-09 10:15:00,24.82,24.83,24.81,24.83,100940.43887147336,8.9322,8.9358,8.9286,8.9358,100940.4389
2011-06-09 10:20:00,24.83,24.84,24.82,24.83,89237.19958202717,8.9358,8.9394,8.9322,8.9358,89237.1996
2011-06-09 10:25:00,24.83,24.83,24.82,24.82,87356.32183908045,8.9358,8.9358,8.9322,8.9322,87356.3218
2011-06-09 10:30:00,24.82,24.88,24.81,24.87,258098.223615465,8.9322,8.9538,8.9286,8.9502,258098.2236
2011-06-09 10:35:00,24.87,24.92,24.87,24.92,145036.57262277952,8.9502,8.9682,8.9502,8.9682,145036.5726
2011-06-09 10:40:00,24.92,24.93,24.9,24.91,126436.7816091954,8.9682,8.9718,8.961,8.9646,126436.7816
2011-06-09 10:45:00,24.92,24.92,24.9,24.9,81086.72936259143,8.9682,8.9682,8.961,8.961,81086.7294
2011-06-09 10:50:00,24.9,24.92,24.88,24.88,161755.48589341692,8.961,8.9682,8.9538,8.9538,161755.4859
2011-06-09 10:55:00,24.88,24.89,24.88,24.88,234273.77220480668,8.9538,8.9574,8.9538,8.9538,234273.7722
2011-06-09 11:00:00,24.88,24.88,24.86,24.88,142946.70846394985,8.9538,8.9538,8.9466,8.9538,142946.7085
2011-06-09 11:05:00,24.88,24.89,24.84,24.84,98641.5882967607,8.9538,8.9574,8.9394,8.9394,98641.5883
2011-06-09 11:10:00,24.84,24.85,24.83,24.83,77742.94670846395,8.9394,8.943,8.9358,8.9358,77742.9467
2011-06-09 11:15:00,24.83,24.86,24.83,24.86,70846.39498432602,8.9358,8.9466,8.9358,8.9466,70846.395
2011-06-09 11:20:00,24.86,24.86,24.83,24.83,81295.71577847439,8.9466,8.9466,8.9358,8.9358,81295.7158
2011-06-09 11:25:00,24.83,24.83,24.82,24.83,89237.19958202717,8.9358,8.9358,8.9322,8.9358,89237.1996
2011-06-09 11:30:00,24.83,24.85,24.82,24.83,164263.32288401254,8.9358,8.943,8.9322,8.9358,164263.3229
2011-06-09 11:35:00,24.83,24.83,24.82,24.83,86938.34900731452,8.9358,8.9358,8.9322,8.9358,86938.349
2011-06-09 11:40:00,24.82,24.83,24.82,24.83,91745.03657262278,8.9322,8.9358,8.9322,8.9358,91745.0366
2011-06-09 11:45:00,24.83,24.83,24.81,24.83,139811.91222570534,8.9358,8.9358,8.9286,8.9358,139811.9122
2011-06-09 11:50:00,24.82,24.89,24.82,24.89,157993.73040752352,8.9322,8.9574,8.9322,8.9574,157993.7304
2011-06-09 11:55:00,24.89,24.91,24.88,24.89,135005.22466039707,8.9574,8.9646,8.9538,8.9574,135005.2247
2011-06-09 12:00:00,24.89,24.91,24.89,24.9,178474.39916405434,8.9574,8.9646,8.9574,8.961,178474.3992
2011-06-09 12:05:00,24.9,24.91,24.89,24.89,135214.21107628004,8.961,8.9646,8.9574,8.9574,135214.2111
2011-06-09 12:10:00,24.89,24.91,24.89,24.9,81086.72936259143,8.9574,8.9646,8.9574,8.961,81086.7294
2011-06-09 12:15:00,24.9,24.9,24.88,24.88,68965.5172413793,8.961,8.961,8.9538,8.9538,68965.5172
2011-06-09 12:20:00,24.88,24.9,24.88,24.9,224451.4106583072,8.9538,8.961,8.9538,8.961,224451.4107
2011-06-09 12:25:00,24.89,24.9,24.88,24.88,173458.7251828631,8.9574,8.961,8.9538,8.9538,173458.7252
2011-06-09 12:30:00,24.89,24.89,24.86,24.87,63113.89759665621,8.9574,8.9574,8.9466,8.9502,63113.8976
2011-06-09 12:35:00,24.86,24.87,24.83,24.83,103239.289446186,8.9466,8.9502,8.9358,8.9358,103239.2894
2011-06-09 12:40:00,24.83,24.86,24.83,24.85,108672.93625914316,8.9358,8.9466,8.9358,8.943,108672.9363
2011-06-09 12:45:00,24.85,24.87,24.85,24.86,51410.65830721003,8.943,8.9502,8.943,8.9466,51410.6583
2011-06-09 12:50:00,24.85,24.86,24.85,24.85,32810.86729362591,8.943,8.9466,8.943,8.943,32810.8673
2011-06-09 12:55:00,24.85,24.86,24.83,24.84,81086.72936259143,8.943,8.9466,8.9358,8.9394,81086.7294
2011-06-09 13:00:00,24.84,24.86,24.84,24.86,48066.87565308255,8.9394,8.9466,8.9394,8.9466,48066.8757
2011-06-09 13:05:00,24.86,24.86,24.85,24.85,45977.01149425288,8.9466,8.9466,8.943,8.943,45977.0115
2011-06-09 13:10:00,24.85,24.86,24.84,24.85,75444.0961337513,8.943,8.9466,8.9394,8.943,75444.0961
2011-06-09 13:15:00,24.85,24.86,24.84,24.86,65203.76175548589,8.943,8.9466,8.9394,8.9466,65203.7618
2011-06-09 13:20:00,24.85,24.87,24.85,24.85,71264.36781609195,8.943,8.9502,8.943,8.943,71264.3678
2011-06-09 13:25:00,24.86,24.86,24.84,24.84,57053.29153605016,8.9466,8.9466,8.9394,8.9394,57053.2915
2011-06-09 13:30:00,24.84,24.85,24.83,24.83,66039.70741901777,8.9394,8.943,8.9358,8.9358,66039.7074
2011-06-09 13:35:00,24.84,24.84,24.82,24.83,185997.9101358412,8.9394,8.9394,8.9322,8.9358,185997.9101
2011-06-09 13:40:00,24.83,24.85,24.83,24.84,164054.33646812956,8.9358,8.943,8.9358,8.9394,164054.3365
2011-06-09 13:45:00,24.84,24.85,24.83,24.84,71473.35423197492,8.9394,8.943,8.9358,8.9394,71473.3542
2011-06-09 13:50:00,24.83,24.86,24.83,24.85,44514.1065830721,8.9358,8.9466,8.9358,8.943,44514.1066
2011-06-09 13:55:00,24.85,24.85,24.84,24.84,44723.09299895506,8.943,8.943,8.9394,8.9394,44723.093
2011-06-09 14:00:00,24.84,24.86,24.84,24.84,85684.43051201671,8.9394,8.9466,8.9394,8.9394,85684.4305
2011-06-09 14:05:00,24.85,24.86,24.84,24.85,85893.41692789969,8.943,8.9466,8.9394,8.943,85893.4169
2011-06-09 14:10:00,24.85,24.87,24.85,24.86,51201.67189132706,8.943,8.9502,8.943,8.9466,51201.6719
2011-06-09 14:15:00,24.86,24.87,24.85,24.85,115987.46081504702,8.9466,8.9502,8.943,8.943,115987.4608
2011-06-09 14:20:00,24.86,24.86,24.83,24.83,104702.19435736677,8.9466,8.9466,8.9358,8.9358,104702.1944
2011-06-09 14:25:00,24.83,24.86,24.82,24.86,161128.52664576803,8.9358,8.9466,8.9322,8.9466,161128.5266
2011-06-09 14:30:00,24.86,24.86,24.83,24.85,80668.7565308255,8.9466,8.9466,8.9358,8.943,80668.7565
2011-06-09 14:35:00,24.85,24.87,24.85,24.86,86729.36259143155,8.943,8.9502,8.943,8.9466,86729.3626
2011-06-09 14:40:00,24.86,24.89,24.86,24.89,139393.9393939394,8.9466,8.9574,8.9466,8.9574,139393.9394
2011-06-09 14:45:00,24.89,24.89,24.88,24.88,122884.01253918494,8.9574,8.9574,8.9538,8.9538,122884.0125
2011-06-09 14:50:00,24.88,24.89,24.88,24.89,587878.7878787878,8.9538,8.9574,8.9538,8.9574,587878.7879
2011-06-09 14:55:00,24.89,24.9,24.88,24.89,720585.1619644723,8.9574,8.961,8.9538,8.9574,720585.162
2011-06-09 15:00:00,24.89,24.89,24.86,24.86,119749.21630094045,8.9574,8.9574,8.9466,8.9466,119749.2163
2011-06-09 15:05:00,24.86,24.86,24.84,24.84,64576.80250783699,8.9466,8.9466,8.9394,8.9394,64576.8025
2011-06-09 15:10:00,24.85,24.85,24.81,24.81,221525.6008359457,8.943,8.943,8.9286,8.9286,221525.6008
2011-06-09 15:15:00,24.81,24.82,24.78,24.78,228422.1525600836,8.9286,8.9322,8.9178,8.9178,228422.1526
2011-06-09 15:20:00,24.78,24.79,24.73,24.73,295297.80564263323,8.9178,8.9214,8.8998,8.8998,295297.8056
2011-06-09 15:25:00,24.73,24.74,24.72,24.72,291118.0773249739,8.8998,8.9034,8.8962,8.8962,291118.0773
2011-06-09 15:30:00,24.73,24.75,24.72,24.73,397492.1630094044,8.8998,8.907,8.8962,8.8998,397492.163
2011-06-09 15:35:00,24.72,24.74,24.7,24.71,406896.5517241379,8.8962,8.9034,8.889,8.8926,406896.5517
2011-06-09 15:40:00,24.71,24.71,24.67,24.68,490909.0909090909,8.8926,8.8926,8.8782,8.8818,490909.0909
2011-06-09 15:45:00,24.67,24.67,24.63,24.66,591849.5297805642,8.8782,8.8782,8.8638,8.8746,591849.5298
2011-06-09 15:50:00,24.66,24.66,24.63,24.65,442215.2560083594,8.8746,8.8746,8.8638,8.871,442215.256
2011-06-09 15:55:00,24.65,24.66,24.65,24.66,795611.2852664577,8.871,8.8746,8.871,8.8746,795611.2853
2011-06-10 09:30:00,24.57,24.59,24.52,24.55,275862.0689655172,8.8422,8.8494,8.8242,8.835,275862.069
2011-06-10 09:35:00,24.56,24.56,24.46,24.49,310553.81400208984,8.8386,8.8386,8.8027,8.8134,310553.814
2011-06-10 09:40:00,24.49,24.57,24.45,24.53,220689.6551724138,8.8134,8.8422,8.7991,8.8278,220689.6552
2011-06-10 09:45:00,24.53,24.6,24.53,24.6,190804.5977011494,8.8278,8.853,8.8278,8.853,190804.5977
2011-06-10 09:50:00,24.6,24.63,24.55,24.56,264576.8025078369,8.853,8.8638,8.835,8.8386,264576.8025
2011-06-10 09:55:00,24.57,24.57,24.54,24.56,129362.59143155694,8.8422,8.8422,8.8314,8.8386,129362.5914
2011-06-10 10:00:00,24.56,24.58,24.52,24.53,258307.210031348,8.8386,8.8458,8.8242,8.8278,258307.21
2011-06-10 10:05:00,24.53,24.54,24.52,24.54,199791.01358411703,8.8278,8.8314,8.8242,8.8314,199791.0136
2011-06-10 10:10:00,24.54,24.55,24.53,24.53,186624.8693834901,8.8314,8.835,8.8278,8.8278,186624.8694
2011-06-10 10:15:00,24.53,24.55,24.53,24.53,108254.9634273772,8.8278,8.835,8.8278,8.8278,108254.9634
2011-06-10 10:20:00,24.54,24.54,24.48,24.48,310135.8411703239,8.8314,8.8314,8.8098,8.8098,310135.8412
2011-06-10 10:25:00,24.49,24.5,24.48,24.48,178892.37199582026,8.8134,8.817,8.8098,8.8098,178892.372
2011-06-10 10:30:00,24.49,24.5,24.47,24.48,207105.5381400209,8.8134,8.817,8.8063,8.8098,207105.5381
2011-06-10 10:35:00,24.48,24.5,24.48,24.5,119122.25705329153,8.8098,8.817,8.8098,8.817,119122.2571
2011-06-10 10:40:00,24.5,24.5,24.46,24.47,121212.1212121212,8.817,8.817,8.8027,8.8063,121212.1212
2011-06-10 10:45:00,24.47,24.47,24.43,24.45,360710.5538140021,8.8063,8.8063,8.7919,8.7991,360710.5538
2011-06-10 10:50:00,24.45,24.48,24.45,24.48,130198.53709508882,8.7991,8.8098,8.7991,8.8098,130198.5371
2011-06-10 10:55:00,24.48,24.48,24.43,24.45,224451.4106583072,8.8098,8.8098,8.7919,8.7991,224451.4107
2011-06-10 11:00:00,24.45,24.47,24.41,24.42,233437.8265412748,8.7991,8.8063,8.7847,8.7883,233437.8265
2011-06-10 11:05:00,24.42,24.42,24.37,24.37,221107.6280041797,8.7883,8.7883,8.7703,8.7703,221107.628
2011-06-10 11:10:00,24.37,24.39,24.37,24.37,147126.4367816092,8.7703,8.7775,8.7703,8.7703,147126.4368
2011-06-10 11:15:00,24.38,24.4,24.37,24.39,120376.17554858934,8.7739,8.7811,8.7703,8.7775,120376.1755
2011-06-10 11:20:00,24.4,24.41,24.39,24.39,118077.32497387668,8.7811,8.7847,8.7775,8.7775,118077.325
2011-06-10 11:25:00,24.39,24.4,24.38,24.38,91954.02298850576,8.7775,8.7811,8.7739,8.7739,91954.023
2011-06-10 11:30:00,24.38,24.4,24.38,24.38,187042.842215256,8.7739,8.7811,8.7739,8.7739,187042.8422
2011-06-10 11:35:00,24.38,24.4,24.37,24.37,122884.01253918494,8.7739,8.7811,8.7703,8.7703,122884.0125
2011-06-10 11:40:00,24.38,24.4,24.37,24.4,156321.83908045976,8.7739,8.7811,8.7703,8.7811,156321.8391
2011-06-10 11:45:00,24.4,24.43,24.39,24.42,160710.55381400208,8.7811,8.7919,8.7775,8.7883,160710.5538
2011-06-10 11:50:00,24.42,24.43,24.41,24.43,70637.40856844305,8.7883,8.7919,8.7847,8.7919,70637.4086
2011-06-10 11:55:00,24.43,24.43,24.41,24.43,64576.80250783699,8.7919,8.7919,8.7847,8.7919,64576.8025
2011-06-10 12:00:00,24.42,24.44,24.41,24.43,98014.6290491118,8.7883,8.7955,8.7847,8.7919,98014.629
2011-06-10 12:05:00,24.42,24.45,24.42,24.44,89655.1724137931,8.7883,8.7991,8.7883,8.7955,89655.1724
2011-06-10 12:10:00,24.44,24.44,24.4,24.4,161546.49947753394,8.7955,8.7955,8.7811,8.7811,161546.4995
2011-06-10 12:15:00,24.4,24.42,24.4,24.42,58307.21003134796,8.7811,8.7883,8.7811,8.7883,58307.21
2011-06-10 12:20:00,24.42,24.46,24.41,24.46,133542.3197492163,8.7883,8.8027,8.7847,8.8027,133542.3197
2011-06-10 12:25:00,24.46,24.46,24.43,24.44,98641.5882967607,8.8027,8.8027,8.7919,8.7955,98641.5883
2011-06-10 12:30:00,24.44,24.47,24.44,24.45,133333.33333333334,8.7955,8.8063,8.7955,8.7991,133333.3333
2011-06-10 12:35:00,24.45,24.46,24.44,24.46,37617.55485893417,8.7991,8.8027,8.7955,8.8027,37617.5549
2011-06-10 12:40:00,24.46,24.48,24.46,24.47,304075.2351097179,8.8027,8.8098,8.8027,8.8063,304075.2351
2011-06-10 12:45:00,24.47,24.48,24.45,24.46,64994.77533960292,8.8063,8.8098,8.7991,8.8027,64994.7753
2011-06-10 12:50:00,24.46,24.48,24.45,24.48,63113.89759665621,8.8027,8.8098,8.7991,8.8098,63113.8976
2011-06-10 12:55:00,24.48,24.48,24.46,24.46,44514.1065830721,8.8098,8.8098,8.8027,8.8027,44514.1066
2011-06-10 13:00:00,24.46,24.46,24.44,24.45,51201.67189132706,8.8027,8.8027,8.7955,8.7991,51201.6719
2011-06-10 13:05:00,24.45,24.46,24.44,24.45,41797.28317659352,8.7991,8.8027,8.7955,8.7991,41797.2832
2011-06-10 13:10:00,24.45,24.45,24.41,24.43,105956.11285266458,8.7991,8.7991,8.7847,8.7919,105956.1129
2011-06-10 13:15:00,24.43,24.44,24.42,24.42,68756.53082549635,8.7919,8.7955,8.7883,8.7883,68756.5308
2011-06-10 13:20:00,24.42,24.44,24.41,24.41,109299.89550679206,8.7883,8.7955,8.7847,8.7847,109299.8955
2011-06-10 13:25:00,24.42,24.44,24.41,24.43,65412.74817136886,8.7883,8.7955,8.7847,8.7919,65412.7482
2011-06-10 13:30:00,24.42,24.44,24.41,24.43,116405.43364681296,8.7883,8.7955,8.7847,8.7919,116405.4336
2011-06-10 13:35:00,24.42,24.42,24.38,24.38,120794.14838035528,8.7883,8.7883,8.7739,8.7739,120794.1484
2011-06-10 13:40:00,24.38,24.38,24.37,24.37,149425.28735632185,8.7739,8.7739,8.7703,8.7703,149425.2874
2011-06-10 13:45:00,24.37,24.38,24.36,24.37,153187.04284221525,8.7703,8.7739,8.7667,8.7703,153187.0428
2011-06-10 13:50:00,24.37,24.39,24.36,24.38,100104.49320794149,8.7703,8.7775,8.7667,8.7739,100104.4932
2011-06-10 13:55:00,24.38,24.38,24.36,24.36,80877.74294670846,8.7739,8.7739,8.7667,8.7667,80877.7429
2011-06-10 14:00:00,24.36,24.41,24.36,24.41,108672.93625914316,8.7667,8.7847,8.7667,8.7847,108672.9363
2011-06-10 14:05:00,24.41,24.46,24.39,24.41,275653.0825496343,8.7847,8.8027,8.7775,8.7847,275653.0825
2011-06-10 14:10:00,24.41,24.42,24.39,24.42,134796.2382445141,8.7847,8.7883,8.7775,8.7883,134796.2382
2011-06-10 14:15:00,24.42,24.43,24.41,24.42,108672.93625914316,8.7883,8.7919,8.7847,8.7883,108672.9363
2011-06-10 14:20:00,24.43,24.44,24.37,24.39,164263.32288401254,8.7919,8.7955,8.7703,8.7775,164263.3229
2011-06-10 14:25:00,24.39,24.41,24.39,24.4,223406.4785788924,8.7775,8.7847,8.7775,8.7811,223406.4786
2011-06-10 14:30:00,24.4,24.42,24.37,24.37,143364.68129571577,8.7811,8.7883,8.7703,8.7703,143364.6813
2011-06-10 14:35:00,24.37,24.41,24.37,24.4,312852.6645768025,8.7703,8.7847,8.7703,8.7811,312852.6646
2011-06-10 14:40:00,24.4,24.42,24.4,24.4,183699.05956112847,8.7811,8.7883,8.7811,8.7811,183699.0596
2011-06-10 14:45:00,24.4,24.41,24.39,24.39,195402.2988505747,8.7811,8.7847,8.7775,8.7775,195402.2989
2011-06-10 14:50:00,24.39,24.41,24.39,24.41,65412.74817136886,8.7775,8.7847,8.7775,8.7847,65412.7482
2011-06-10 14:55:00,24.41,24.43,24.41,24.43,134169.2789968652,8.7847,8.7919,8.7847,8.7919,134169.279
2011-06-10 15:00:00,24.43,24.44,24.4,24.41,158411.70323928943,8.7919,8.7955,8.7811,8.7847,158411.7032
2011-06-10 15:05:00,24.41,24.41,24.38,24.4,148798.32810867293,8.7847,8.7847,8.7739,8.7811,148798.3281
2011-06-10 15:10:00,24.4,24.43,24.39,24.42,118913.27063740855,8.7811,8.7919,8.7775,8.7883,118913.2706
2011-06-10 15:15:00,24.42,24.45,24.41,24.43,108045.97701149424,8.7883,8.7991,8.7847,8.7919,108045.977
2011-06-10 15:20:00,24.43,24.44,24.39,24.41,124973.87669801465,8.7919,8.7955,8.7775,8.7847,124973.8767
2011-06-10 15:25:00,24.41,24.42,24.39,24.4,352142.1107628004,8.7847,8.7883,8.7775,8.7811,352142.1108
2011-06-10 15:30:00,24.4,24.41,24.4,24.41,331034.4827586207,8.7811,8.7847,8.7811,8.7847,331034.4828
2011-06-10 15:35:00,24.41,24.41,24.39,24.41,286520.3761755486,8.7847,8.7847,8.7775,8.7847,286520.3762
2011-06-10 15:40:00,24.4,24.41,24.39,24.4,253291.53605015672,8.7811,8.7847,8.7775,8.7811,253291.5361
2011-06-10 15:45:00,24.4,24.4,24.36,24.37,725182.8631138976,8.7811,8.7811,8.7667,8.7703,725182.8631
2011-06-10 15:50:00,24.37,24.38,24.37,24.38,594775.3396029258,8.7703,8.7739,8.7703,8.7739,594775.3396
2011-06-10 15:55:00,24.38,24.39,24.37,24.37,1138975.966562173,8.7739,8.7775,8.7703,8.7703,1138975.9666
2011-06-13 09:30:00,24.52,24.56,24.48,24.5,504075.2351097179,8.8242,8.8386,8.8098,8.817,504075.2351
2011-06-13 09:35:00,24.5,24.53,24.49,24.51,187460.815047022,8.817,8.8278,8.8134,8.8206,187460.815
2011-06-13 09:40:00,24.5,24.52,24.48,24.5,113061.65099268548,8.817,8.8242,8.8098,8.817,113061.651
2011-06-13 09:45:00,24.5,24.52,24.49,24.5,166771.15987460816,8.817,8.8242,8.8134,8.817,166771.1599
2011-06-13 09:50:00,24.5,24.53,24.5,24.51,132079.41483803553,8.817,8.8278,8.817,8.8206,132079.4148
2011-06-13 09:55:00,24.5,24.53,24.49,24.52,188296.76071055385,8.817,8.8278,8.8134,8.8242,188296.7607
2011-06-13 10:00:00,24.52,24.53,24.49,24.52,197910.13584117035,8.8242,8.8278,8.8134,8.8242,197910.1358
2011-06-13 10:05:00,24.52,24.54,24.51,24.52,197492.1630094044,8.8242,8.8314,8.8206,8.8242,197492.163
2011-06-13 10:10:00,24.52,24.54,24.51,24.54,133542.3197492163,8.8242,8.8314,8.8206,8.8314,133542.3197
2011-06-13 10:15:00,24.54,24.55,24.52,24.54,103448.27586206896,8.8314,8.835,8.8242,8.8314,103448.2759
2011-06-13 10:20:00,24.54,24.59,24.54,24.59,169696.9696969697,8.8314,8.8494,8.8314,8.8494,169696.9697
2011-06-13 10:25:00,24.59,24.59,24.57,24.59,139811.91222570534,8.8494,8.8494,8.8422,8.8494,139811.9122
2011-06-13 10:30:00,24.59,24.59,24.57,24.59,228422.1525600836,8.8494,8.8494,8.8422,8.8494,228422.1526
2011-06-13 10:35:00,24.59,24.59,24.58,24.58,176175.5485893417,8.8494,8.8494,8.8458,8.8458,176175.5486
2011-06-13 10:40:00,24.58,24.61,24.58,24.61,218808.77742946707,8.8458,8.8566,8.8458,8.8566,218808.7774
2011-06-13 10:45:00,24.61,24.62,24.6,24.61,152978.05642633227,8.8566,8.8602,8.853,8.8566,152978.0564
2011-06-13 10:50:00,24.61,24.61,24.58,24.59,78369.90595611285,8.8566,8.8566,8.8458,8.8494,78369.906
2011-06-13 10:55:00,24.59,24.62,24.58,24.61,573458.7251828631,8.8494,8.8602,8.8458,8.8566,573458.7252
2011-06-13 11:00:00,24.61,24.61,24.57,24.59,427377.2204806688,8.8566,8.8566,8.8422,8.8494,427377.2205
2011-06-13 11:05:00,24.59,24.61,24.58,24.59,170532.91536050156,8.8494,8.8566,8.8458,8.8494,170532.9154
2011-06-13 11:10:00,24.59,24.6,24.57,24.59,101567.39811912226,8.8494,8.853,8.8422,8.8494,101567.3981
2011-06-13 11:15:00,24.59,24.59,24.58,24.59,53709.50888192267,8.8494,8.8494,8.8458,8.8494,53709.5089
2011-06-13 11:20:00,24.59,24.59,24.56,24.56,92580.98223615464,8.8494,8.8494,8.8386,8.8386,92580.9822
2011-06-13 11:25:00,24.56,24.58,24.56,24.57,136259.14315569488,8.8386,8.8458,8.8386,8.8422,136259.1432
2011-06-13 11:30:00,24.57,24.59,24.57,24.59,218390.80459770115,8.8422,8.8494,8.8422,8.8494,218390.8046
2011-06-13 11:35:00,24.59,24.59,24.58,24.58,116196.44723093,8.8494,8.8494,8.8458,8.8458,116196.4472
2011-06-13 11:40:00,24.59,24.59,24.57,24.58,123719.95820271682,8.8494,8.8494,8.8422,8.8458,123719.9582
2011-06-13 11:45:00,24.57,24.6,24.57,24.58,231556.9487983281,8.8422,8.853,8.8422,8.8458,231556.9488
2011-06-13 11:50:00,24.57,24.58,24.56,24.58,270010.44932079414,8.8422,8.8458,8.8386,8.8458,270010.4493
2011-06-13 11:55:00,24.57,24.58,24.56,24.56,187042.842215256,8.8422,8.8458,8.8386,8.8386,187042.8422
2011-06-13 12:00:00,24.56,24.59,24.56,24.58,208150.4702194357,8.8386,8.8494,8.8386,8.8458,208150.4702
2011-06-13 12:05:00,24.58,24.59,24.57,24.59,123092.99895506792,8.8458,8.8494,8.8422,8.8494,123092.999
2011-06-13 12:10:00,24.59,24.61,24.59,24.61,82131.66144200627,8.8494,8.8566,8.8494,8.8566,82131.6614
2011-06-13 12:15:00,24.6,24.6,24.57,24.6,177220.48066875653,8.853,8.853,8.8422,8.853,177220.4807
2011-06-13 12:20:00,24.61,24.61,24.59,24.6,414420.0626959248,8.8566,8.8566,8.8494,8.853,414420.0627
2011-06-13 12:25:00,24.6,24.61,24.58,24.6,290491.11807732494,8.853,8.8566,8.8458,8.853,290491.1181
2011-06-13 12:30:00,24.61,24.66,24.6,24.65,290282.131661442,8.8566,8.8746,8.853,8.871,290282.1317
2011-06-13 12:35:00,24.65,24.66,24.65,24.66,138349.00731452456,8.871,8.8746,8.871,8.8746,138349.0073
2011-06-13 12:40:00,24.66,24.66,24.63,24.64,90491.11807732497,8.8746,8.8746,8.8638,8.8674,90491.1181
2011-06-13 12:45:00,24.65,24.65,24.63,24.64,97178.68338557992,8.871,8.871,8.8638,8.8674,97178.6834
2011-06-13 12:50:00,24.64,24.65,24.64,24.64,151724.13793103446,8.8674,8.871,8.8674,8.8674,151724.1379
2011-06-13 12:55:00,24.65,24.65,24.62,24.63,116196.44723093,8.871,8.871,8.8602,8.8638,116196.4472
2011-06-13 13:00:00,24.63,24.63,24.6,24.6,248484.84848484848,8.8638,8.8638,8.853,8.853,248484.8485
2011-06-13 13:05:00,24.61,24.65,24.6,24.65,143573.66771159874,8.8566,8.871,8.853,8.871,143573.6677
2011-06-13 13:10:00,24.65,24.65,24.62,24.63,207105.5381400209,8.871,8.871,8.8602,8.8638,207105.5381
2011-06-13 13:15:00,24.63,24.64,24.62,24.63,121630.09404388716,8.8638,8.8674,8.8602,8.8638,121630.094
2011-06-13 13:20:00,24.63,24.65,24.62,24.65,193939.39393939392,8.8638,8.871,8.8602,8.871,193939.3939
2011-06-13 13:25:00,24.65,24.65,24.63,24.64,108045.97701149424,8.871,8.871,8.8638,8.8674,108045.977
2011-06-13 13:30:00,24.65,24.65,24.63,24.64,66457.6802507837,8.871,8.871,8.8638,8.8674,66457.6803
2011-06-13 13:35:00,24.64,24.65,24.62,24.65,256635.3187042842,8.8674,8.871,8.8602,8.871,256635.3187
2011-06-13 13:40:00,24.64,24.65,24.63,24.64,275653.0825496343,8.8674,8.871,8.8638,8.8674,275653.0825
2011-06-13 13:45:00,24.64,24.66,24.64,24.64,166771.15987460816,8.8674,8.8746,8.8674,8.8674,166771.1599
2011-06-13 13:50:00,24.64,24.67,24.64,24.66,180564.263322884,8.8674,8.8782,8.8674,8.8746,180564.2633
2011-06-13 13:55:00,24.66,24.67,24.65,24.67,145663.5318704284,8.8746,8.8782,8.871,8.8782,145663.5319
2011-06-13 14:00:00,24.67,24.67,24.65,24.65,180564.263322884,8.8782,8.8782,8.871,8.871,180564.2633
2011-06-13 14:05:00,24.66,24.67,24.64,24.66,287147.3354231975,8.8746,8.8782,8.8674,8.8746,287147.3354
2011-06-13 14:10:00,24.66,24.67,24.64,24.65,135005.22466039707,8.8746,8.8782,8.8674,8.871,135005.2247
2011-06-13 14:15:00,24.64,24.66,24.63,24.66,177638.45350052245,8.8674,8.8746,8.8638,8.8746,177638.4535
2011-06-13 14:20:00,24.66,24.69,24.66,24.69,112643.67816091952,8.8746,8.8854,8.8746,8.8854,112643.6782
2011-06-13 14:25:00,24.69,24.7,24.67,24.69,86520.37617554859,8.8854,8.889,8.8782,8.8854,86520.3762
2011-06-13 14:30:00,24.69,24.7,24.65,24.66,324764.8902821317,8.8854,8.889,8.871,8.8746,324764.8903
2011-06-13 14:35:00,24.66,24.68,24.65,24.68,170114.9425287356,8.8746,8.8818,8.871,8.8818,170114.9425
2011-06-13 14:40:00,24.68,24.7,24.67,24.69,126854.75444096132,8.8818,8.889,8.8782,8.8854,126854.7544
2011-06-13 14:45:00,24.7,24.71,24.69,24.7,157993.73040752352,8.889,8.8926,8.8854,8.889,157993.7304
2011-06-13 14:50:00,24.7,24.7,24.67,24.68,184535.0052246604,8.889,8.889,8.8782,8.8818,184535.0052
2011-06-13 14:55:00,24.67,24.68,24.65,24.66,96133.7513061651,8.8782,8.8818,8.871,8.8746,96133.7513
2011-06-13 15:00:00,24.66,24.66,24.64,24.64,145454.54545454544,8.8746,8.8746,8.8674,8.8674,145454.5455
2011-06-13 15:05:00,24.65,24.66,24.64,24.64,146917.45036572622,8.871,8.8746,8.8674,8.8674,146917.4504
2011-06-13 15:10:00,24.64,24.65,24.62,24.64,157993.73040752352,8.8674,8.871,8.8602,8.8674,157993.7304
2011-06-13 15:15:00,24.64,24.65,24.61,24.62,154022.9885057471,8.8674,8.871,8.8566,8.8602,154022.9885
2011-06-13 15:20:00,24.63,24.64,24.61,24.62,147962.38244514106,8.8638,8.8674,8.8566,8.8602,147962.3824
2011-06-13 15:25:00,24.62,24.65,24.62,24.64,173667.71159874607,8.8602,8.871,8.8602,8.8674,173667.7116
2011-06-13 15:30:00,24.63,24.63,24.59,24.59,197701.1494252873,8.8638,8.8638,8.8494,8.8494,197701.1494
2011-06-13 15:35:00,24.59,24.6,24.57,24.58,238035.5276907001,8.8494,8.853,8.8422,8.8458,238035.5277
2011-06-13 15:40:00,24.58,24.6,24.57,24.57,248902.8213166144,8.8458,8.853,8.8422,8.8422,248902.8213
2011-06-13 15:45:00,24.58,24.6,24.57,24.59,352351.0971786834,8.8458,8.853,8.8422,8.8494,352351.0972
2011-06-13 15:50:00,24.59,24.61,24.58,24.6,274608.15047021944,8.8494,8.8566,8.8458,8.853,274608.1505
2011-06-13 15:55:00,24.6,24.6,24.57,24.59,542946.7084639498,8.853,8.853,8.8422,8.8494,542946.7085
2011-06-14 09:30:00,24.75,24.75,24.61,24.61,479414.8380355277,8.907,8.907,8.8566,8.8566,479414.838
2011-06-14 09:35:00,24.61,24.62,24.59,24.6,161755.48589341692,8.8566,8.8602,8.8494,8.853,161755.4859
2011-06-14 09:40:00,24.6,24.62,24.59,24.61,235318.70428422152,8.853,8.8602,8.8494,8.8566,235318.7043
2011-06-14 09:45:00,24.61,24.62,24.57,24.59,683176.5935214211,8.8566,8.8602,8.8422,8.8494,683176.5935
2011-06-14 09:50:00,24.59,24.6,24.58,24.59,354022.9885057471,8.8494,8.853,8.8458,8.8494,354022.9885
2011-06-14 09:55:00,24.58,24.61,24.58,24.59,224660.39707419017,8.8458,8.8566,8.8458,8.8494,224660.3971
2011-06-14 10:00:00,24.59,24.6,24.55,24.56,757157.7847439916,8.8494,8.853,8.835,8.8386,757157.7847
2011-06-14 10:05:00,24.56,24.56,24.51,24.51,317450.36572622776,8.8386,8.8386,8.8206,8.8206,317450.3657
2011-06-14 10:10:00,24.51,24.52,24.49,24.5,162382.44514106584,8.8206,8.8242,8.8134,8.817,162382.4451
2011-06-14 10:15:00,24.5,24.53,24.47,24.5,617136.8861024033,8.817,8.8278,8.8063,8.817,617136.8861
2011-06-14 10:20:00,24.51,24.52,24.49,24.51,241379.3103448276,8.8206,8.8242,8.8134,8.8206,241379.3103
2011-06-14 10:25:00,24.51,24.53,24.5,24.51,385997.9101358412,8.8206,8.8278,8.817,8.8206,385997.9101
2011-06-14 10:30:00,24.51,24.53,24.51,24.52,362173.45872518286,8.8206,8.8278,8.8206,8.8242,362173.4587
2011-06-14 10:35:00,24.52,24.52,24.51,24.52,193312.43469174503,8.8242,8.8242,8.8206,8.8242,193312.4347
2011-06-14 10:40:00,24.52,24.52,24.51,24.52,145036.57262277952,8.8242,8.8242,8.8206,8.8242,145036.5726
2011-06-14 10:45:00,24.52,24.53,24.51,24.52,150888.1922675026,8.8242,8.8278,8.8206,8.8242,150888.1923
2011-06-14 10:50:00,24.53,24.53,24.51,24.52,251201.67189132705,8.8278,8.8278,8.8206,8.8242,251201.6719
2011-06-14 10:55:00,24.51,24.52,24.49,24.51,362591.4315569488,8.8206,8.8242,8.8134,8.8206,362591.4316
2011-06-14 11:00:00,24.51,24.51,24.5,24.51,241588.2967607105,8.8206,8.8206,8.817,8.8206,241588.2968
2011-06-14 11:05:00,24.51,24.52,24.51,24.51,325182.8631138976,8.8206,8.8242,8.8206,8.8206,325182.8631
2011-06-14 11:10:00,24.51,24.52,24.5,24.5,321212.1212121212,8.8206,8.8242,8.817,8.817,321212.1212
2011-06-14 11:15:00,24.5,24.57,24.5,24.5,418808.7774294671,8.817,8.8422,8.817,8.817,418808.7774
2011-06-14 11:20:00,24.5,24.51,24.49,24.5,128108.67293625914,8.817,8.8206,8.8134,8.817,128108.6729
2011-06-14 11:25:00,24.5,24.52,24.5,24.51,238453.50052246603,8.817,8.8242,8.817,8.8206,238453.5005
2011-06-14 11:30:00,24.51,24.51,24.49,24.49,586833.855799373,8.8206,8.8206,8.8134,8.8134,586833.8558
2011-06-14 11:35:00,24.5,24.51,24.49,24.5,160919.54022988505,8.817,8.8206,8.8134,8.817,160919.5402
2011-06-14 11:40:00,24.5,24.53,24.5,24.52,75653.08254963427,8.817,8.8278,8.817,8.8242,75653.0825
2011-06-14 11:45:00,24.52,24.54,24.52,24.54,69801.46290491118,8.8242,8.8314,8.8242,8.8314,69801.4629
2011-06-14 11:50:00,24.54,24.55,24.53,24.54,66248.69383490073,8.8314,8.835,8.8278,8.8314,66248.6938
2011-06-14 11:55:00,24.54,24.56,24.52,24.52,287356.3218390804,8.8314,8.8386,8.8242,8.8242,287356.3218
2011-06-14 12:00:00,24.52,24.55,24.52,24.54,203134.7962382445,8.8242,8.835,8.8242,8.8314,203134.7962
2011-06-14 12:05:00,24.54,24.57,24.54,24.57,75653.08254963427,8.8314,8.8422,8.8314,8.8422,75653.0825
2011-06-14 12:10:00,24.57,24.57,24.54,24.54,82758.62068965517,8.8422,8.8422,8.8314,8.8314,82758.6207
2011-06-14 12:15:00,24.54,24.55,24.54,24.54,159038.66248693835,8.8314,8.835,8.8314,8.8314,159038.6625
2011-06-14 12:20:00,24.55,24.55,24.54,24.54,107836.99059561128,8.835,8.835,8.8314,8.8314,107836.9906
2011-06-14 12:25:00,24.55,24.55,24.54,24.54,80668.7565308255,8.835,8.835,8.8314,8.8314,80668.7565
2011-06-14 12:30:00,24.54,24.54,24.54,24.54,34900.73145245559,8.8314,8.8314,8.8314,8.8314,34900.7315
2011-06-14 12:35:00,24.54,24.55,24.53,24.53,61442.00626959247,8.8314,8.835,8.8278,8.8278,61442.0063
2011-06-14 12:40:00,24.54,24.56,24.53,24.56,73772.20480668756,8.8314,8.8386,8.8278,8.8386,73772.2048
2011-06-14 12:45:00,24.56,24.59,24.55,24.59,142737.72204806688,8.8386,8.8494,8.835,8.8494,142737.722
2011-06-14 12:50:00,24.59,24.6,24.58,24.59,142946.70846394985,8.8494,8.853,8.8458,8.8494,142946.7085
2011-06-14 12:55:00,24.59,24.6,24.59,24.59,188714.7335423197,8.8494,8.853,8.8494,8.8494,188714.7335
2011-06-14 13:00:00,24.59,24.6,24.58,24.58,119331.2434691745,8.8494,8.853,8.8458,8.8458,119331.2435
2011-06-14 13:05:00,24.59,24.6,24.59,24.59,177847.43991640542,8.8494,8.853,8.8494,8.8494,177847.4399
2011-06-14 13:10:00,24.59,24.59,24.58,24.59,228004.1797283177,8.8494,8.8494,8.8458,8.8494,228004.1797
2011-06-14 13:15:00,24.59,24.6,24.58,24.59,191640.5433646813,8.8494,8.853,8.8458,8.8494,191640.5434
2011-06-14 13:20:00,24.59,24.6,24.59,24.6,153396.02925809822,8.8494,8.853,8.8494,8.853,153396.0293
2011-06-14 13:25:00,24.59,24.6,24.59,24.59,58098.223615465,8.8494,8.853,8.8494,8.8494,58098.2236
2011-06-14 13:30:00,24.6,24.62,24.59,24.61,118495.29780564264,8.853,8.8602,8.8494,8.8566,118495.2978
2011-06-14 13:35:00,24.61,24.62,24.59,24.6,179519.33124346918,8.8566,8.8602,8.8494,8.853,179519.3312
2011-06-14 13:40:00,24.6,24.6,24.59,24.6,48693.834900731454,8.853,8.853,8.8494,8.853,48693.8349
2011-06-14 13:45:00,24.59,24.6,24.59,24.59,72518.28631138976,8.8494,8.853,8.8494,8.8494,72518.2863
2011-06-14 13:50:00,24.59,24.6,24.59,24.59,106165.09926854754,8.8494,8.853,8.8494,8.8494,106165.0993
2011-06-14 13:55:00,24.59,24.6,24.59,24.59,55799.37304075235,8.8494,8.853,8.8494,8.8494,55799.373
2011-06-14 14:00:00,24.59,24.6,24.59,24.59,87774.29467084639,8.8494,8.853,8.8494,8.8494,87774.2947
2011-06-14 14:05:00,24.59,24.6,24.59,24.59,58307.21003134796,8.8494,8.853,8.8494,8.8494,58307.21
2011-06-14 14:10:00,24.59,24.59,24.59,24.59,134169.2789968652,8.8494,8.8494,8.8494,8.8494,134169.279
2011-06-14 14:15:00,24.59,24.6,24.59,24.6,103448.27586206896,8.8494,8.853,8.8494,8.853,103448.2759
2011-06-14 14:20:00,24.6,24.6,24.59,24.6,117241.37931034484,8.853,8.853,8.8494,8.853,117241.3793
2011-06-14 14:25:00,24.6,24.6,24.59,24.6,67920.58516196447,8.853,8.853,8.8494,8.853,67920.5852
2011-06-14 14:30:00,24.6,24.6,24.59,24.59,101776.3845350052,8.853,8.853,8.8494,8.8494,101776.3845
2011-06-14 14:35:00,24.59,24.59,24.56,24.56,104911.18077324974,8.8494,8.8494,8.8386,8.8386,104911.1808
2011-06-14 14:40:00,24.56,24.57,24.56,24.57,98014.6290491118,8.8386,8.8422,8.8386,8.8422,98014.629
2011-06-14 14:45:00,24.57,24.59,24.57,24.59,136468.12957157785,8.8422,8.8494,8.8422,8.8494,136468.1296
2011-06-14 14:50:00,24.59,24.59,24.59,24.59,96133.7513061651,8.8494,8.8494,8.8494,8.8494,96133.7513
2011-06-14 14:55:00,24.59,24.59,24.57,24.58,81713.68861024034,8.8494,8.8494,8.8422,8.8458,81713.6886
2011-06-14 15:00:00,24.58,24.6,24.58,24.59,168861.02403343783,8.8458,8.853,8.8458,8.8494,168861.024
2011-06-14 15:05:00,24.59,24.59,24.57,24.58,114733.5423197492,8.8494,8.8494,8.8422,8.8458,114733.5423
2011-06-14 15:10:00,24.58,24.6,24.58,24.59,110135.84117032393,8.8458,8.853,8.8458,8.8494,110135.8412
2011-06-14 15:15:00,24.59,24.6,24.59,24.6,122257.05329153604,8.8494,8.853,8.8494,8.853,122257.0533
2011-06-14 15:20:00,24.59,24.61,24.59,24.59,166144.20062695924,8.8494,8.8566,8.8494,8.8494,166144.2006
2011-06-14 15:25:00,24.59,24.59,24.56,24.58,176802.50783699058,8.8494,8.8494,8.8386,8.8458,176802.5078
2011-06-14 15:30:00,24.58,24.59,24.57,24.57,143155.6948798328,8.8458,8.8494,8.8422,8.8422,143155.6949
2011-06-14 15:35:00,24.58,24.59,24.55,24.55,238871.473354232,8.8458,8.8494,8.835,8.835,238871.4734
2011-06-14 15:40:00,24.55,24.57,24.53,24.53,235945.6635318704,8.835,8.8422,8.8278,8.8278,235945.6635
2011-06-14 15:45:00,24.53,24.55,24.51,24.53,330616.50992685475,8.8278,8.835,8.8206,8.8278,330616.5099
2011-06-14 15:50:00,24.53,24.54,24.51,24.52,426123.3019853709,8.8278,8.8314,8.8206,8.8242,426123.302
2011-06-14 15:55:00,24.52,24.55,24.51,24.55,728735.632183908,8.8242,8.835,8.8206,8.835,728735.6322
2011-06-15 09:30:00,24.47,24.53,24.42,24.44,402716.82340647856,8.8063,8.8278,8.7883,8.7955,402716.8234
2011-06-15 09:35:00,24.44,24.48,24.43,24.44,198955.0679205852,8.7955,8.8098,8.7919,8.7955,198955.0679
2011-06-15 09:40:00,24.44,24.52,24.44,24.5,181818.18181818185,8.7955,8.8242,8.7955,8.817,181818.1818
2011-06-15 09:45:00,24.51,24.57,24.5,24.55,170532.91536050156,8.8206,8.8422,8.817,8.835,170532.9154
2011-06-15 09:50:00,24.55,24.55,24.52,24.54,96551.72413793104,8.835,8.835,8.8242,8.8314,96551.7241
2011-06-15 09:55:00,24.54,24.54,24.52,24.54,65412.74817136886,8.8314,8.8314,8.8242,8.8314,65412.7482
2011-06-15 10:00:00,24.53,24.59,24.52,24.59,199791.01358411703,8.8278,8.8494,8.8242,8.8494,199791.0136
2011-06-15 10:05:00,24.59,24.62,24.58,24.62,95297.80564263322,8.8494,8.8602,8.8458,8.8602,95297.8056
2011-06-15 10:10:00,24.61,24.62,24.59,24.6,69801.46290491118,8.8566,8.8602,8.8494,8.853,69801.4629
2011-06-15 10:15:00,24.6,24.61,24.58,24.59,116196.44723093,8.853,8.8566,8.8458,8.8494,116196.4472
2011-06-15 10:20:00,24.59,24.64,24.58,24.63,585788.9237199582,8.8494,8.8674,8.8458,8.8638,585788.9237
2011-06-15 10:25:00,24.63,24.63,24.61,24.62,226541.27481713687,8.8638,8.8638,8.8566,8.8602,226541.2748
2011-06-15 10:30:00,24.62,24.63,24.62,24.62,105120.1671891327,8.8602,8.8638,8.8602,8.8602,105120.1672
2011-06-15 10:35:00,24.62,24.62,24.61,24.62,146290.49111807733,8.8602,8.8602,8.8566,8.8602,146290.4911
2011-06-15 10:40:00,24.62,24.62,24.6,24.61,112852.6645768025,8.8602,8.8602,8.853,8.8566,112852.6646
2011-06-15 10:45:00,24.61,24.66,24.6,24.65,230512.01671891328,8.8566,8.8746,8.853,8.871,230512.0167
2011-06-15 10:50:00,24.65,24.67,24.65,24.66,71473.35423197492,8.871,8.8782,8.871,8.8746,71473.3542
2011-06-15 10:55:00,24.66,24.69,24.66,24.68,72100.31347962382,8.8746,8.8854,8.8746,8.8818,72100.3135
2011-06-15 11:00:00,24.68,24.68,24.66,24.67,87774.29467084639,8.8818,8.8818,8.8746,8.8782,87774.2947
2011-06-15 11:05:00,24.67,24.68,24.67,24.68,80250.78369905955,8.8782,8.8818,8.8782,8.8818,80250.7837
2011-06-15 11:10:00,24.67,24.68,24.65,24.67,100522.46603970742,8.8782,8.8818,8.871,8.8782,100522.466
2011-06-15 11:15:00,24.67,24.69,24.66,24.68,310762.80041797285,8.8782,8.8854,8.8746,8.8818,310762.8004
2011-06-15 11:20:00,24.69,24.7,24.68,24.7,92163.00940438872,8.8854,8.889,8.8818,8.889,92163.0094
2011-06-15 11:25:00,24.7,24.72,24.69,24.69,86938.34900731452,8.889,8.8962,8.8854,8.8854,86938.349
2011-06-15 11:30:00,24.69,24.7,24.67,24.7,162173.45872518286,8.8854,8.889,8.8782,8.889,162173.4587
2011-06-15 11:35:00,24.69,24.7,24.62,24.62,156321.83908045976,8.8854,8.889,8.8602,8.8602,156321.8391
2011-06-15 11:40:00,24.62,24.64,24.62,24.63,82967.60710553813,8.8602,8.8674,8.8602,8.8638,82967.6071
2011-06-15 11:45:00,24.63,24.64,24.61,24.62,132497.38766980145,8.8638,8.8674,8.8566,8.8602,132497.3877
2011-06-15 11:50:00,24.62,24.63,24.57,24.62,266248.69383490074,8.8602,8.8638,8.8422,8.8602,266248.6938
2011-06-15 11:55:00,24.62,24.66,24.61,24.65,246812.95715778472,8.8602,8.8746,8.8566,8.871,246812.9572
2011-06-15 12:00:00,24.65,24.7,24.65,24.7,379310.3448275862,8.871,8.889,8.871,8.889,379310.3448
2011-06-15 12:05:00,24.7,24.7,24.68,24.68,127272.72727272726,8.889,8.889,8.8818,8.8818,127272.7273
2011-06-15 12:10:00,24.69,24.7,24.67,24.68,139393.9393939394,8.8854,8.889,8.8782,8.8818,139393.9394
2011-06-15 12:15:00,24.67,24.68,24.63,24.64,192267.5026123302,8.8782,8.8818,8.8638,8.8674,192267.5026
2011-06-15 12:20:00,24.64,24.64,24.59,24.61,173876.69801462904,8.8674,8.8674,8.8494,8.8566,173876.698
2011-06-15 12:25:00,24.61,24.61,24.55,24.58,338557.9937304075,8.8566,8.8566,8.835,8.8458,338557.9937
2011-06-15 12:30:00,24.58,24.6,24.57,24.59,272309.2998955068,8.8458,8.853,8.8422,8.8494,272309.2999
2011-06-15 12:35:00,24.59,24.62,24.59,24.6,61442.00626959247,8.8494,8.8602,8.8494,8.853,61442.0063
2011-06-15 12:40:00,24.59,24.6,24.57,24.57,103448.27586206896,8.8494,8.853,8.8422,8.8422,103448.2759
2011-06-15 12:45:00,24.57,24.58,24.55,24.56,79832.81086729362,8.8422,8.8458,8.835,8.8386,79832.8109
2011-06-15 12:50:00,24.56,24.56,24.54,24.55,95506.7920585162,8.8386,8.8386,8.8314,8.835,95506.7921
2011-06-15 12:55:00,24.55,24.57,24.54,24.57,180982.23615465,8.835,8.8422,8.8314,8.8422,180982.2362
2011-06-15 13:00:00,24.56,24.57,24.55,24.56,146708.46394984325,8.8386,8.8422,8.835,8.8386,146708.4639
2011-06-15 13:05:00,24.56,24.56,24.54,24.55,71264.36781609195,8.8386,8.8386,8.8314,8.835,71264.3678
2011-06-15 13:10:00,24.55,24.58,24.54,24.56,204179.7283176593,8.835,8.8458,8.8314,8.8386,204179.7283
2011-06-15 13:15:00,24.56,24.57,24.55,24.55,137304.07523510972,8.8386,8.8422,8.835,8.835,137304.0752
2011-06-15 13:20:00,24.55,24.55,24.52,24.53,105538.14002089865,8.835,8.835,8.8242,8.8278,105538.14
2011-06-15 13:25:00,24.53,24.56,24.53,24.56,56426.33228840125,8.8278,8.8386,8.8278,8.8386,56426.3323
2011-06-15 13:30:00,24.56,24.57,24.55,24.55,95297.80564263322,8.8386,8.8422,8.835,8.835,95297.8056
2011-06-15 13:35:00,24.56,24.56,24.53,24.54,170950.8881922675,8.8386,8.8386,8.8278,8.8314,170950.8882
2011-06-15 13:40:00,24.54,24.55,24.53,24.54,121003.13479623824,8.8314,8.835,8.8278,8.8314,121003.1348
2011-06-15 13:45:00,24.54,24.54,24.51,24.52,91954.02298850576,8.8314,8.8314,8.8206,8.8242,91954.023
2011-06-15 13:50:00,24.52,24.53,24.5,24.51,119122.25705329153,8.8242,8.8278,8.817,8.8206,119122.2571
2011-06-15 13:55:00,24.5,24.55,24.5,24.53,77951.93312434692,8.817,8.835,8.817,8.8278,77951.9331
2011-06-15 14:00:00,24.53,24.56,24.53,24.56,114106.58307210031,8.8278,8.8386,8.8278,8.8386,114106.5831
2011-06-15 14:05:00,24.56,24.57,24.55,24.55,110135.84117032393,8.8386,8.8422,8.835,8.835,110135.8412
2011-06-15 14:10:00,24.55,24.55,24.52,24.55,139184.95297805642,8.835,8.835,8.8242,8.835,139184.953
2011-06-15 14:15:00,24.54,24.55,24.53,24.53,103657.26227795192,8.8314,8.835,8.8278,8.8278,103657.2623
2011-06-15 14:20:00,24.54,24.56,24.52,24.52,205433.6468129572,8.8314,8.8386,8.8242,8.8242,205433.6468
2011-06-15 14:25:00,24.52,24.54,24.52,24.53,143364.68129571577,8.8242,8.8314,8.8242,8.8278,143364.6813
2011-06-15 14:30:00,24.52,24.57,24.51,24.57,143991.6405433647,8.8242,8.8422,8.8206,8.8422,143991.6405
2011-06-15 14:35:00,24.58,24.59,24.57,24.59,88192.26750261233,8.8458,8.8494,8.8422,8.8494,88192.2675
2011-06-15 14:40:00,24.59,24.59,24.57,24.59,87774.29467084639,8.8494,8.8494,8.8422,8.8494,87774.2947
2011-06-15 14:45:00,24.59,24.61,24.53,24.6,246603.97074190172,8.8494,8.8566,8.8278,8.853,246603.9707
2011-06-15 14:50:00,24.59,24.6,24.56,24.56,239707.41901776384,8.8494,8.853,8.8386,8.8386,239707.419
2011-06-15 14:55:00,24.56,24.58,24.55,24.55,96969.69696969696,8.8386,8.8458,8.835,8.835,96969.697
2011-06-15 15:00:00,24.54,24.57,24.53,24.55,152351.09717868338,8.8314,8.8422,8.8278,8.835,152351.0972
2011-06-15 15:05:00,24.55,24.55,24.51,24.52,166980.1462904911,8.835,8.835,8.8206,8.8242,166980.1463
2011-06-15 15:10:00,24.52,24.55,24.5,24.54,167816.091954023,8.8242,8.835,8.817,8.8314,167816.092
2011-06-15 15:15:00,24.54,24.56,24.52,24.54,168025.07836990594,8.8314,8.8386,8.8242,8.8314,168025.0784
2011-06-15 15:20:00,24.54,24.58,24.52,24.57,155485.8934169279,8.8314,8.8458,8.8242,8.8422,155485.8934
2011-06-15 15:25:00,24.58,24.59,24.56,24.59,174712.6436781609,8.8458,8.8494,8.8386,8.8494,174712.6437
2011-06-15 15:30:00,24.59,24.59,24.56,24.56,145036.57262277952,8.8494,8.8494,8.8386,8.8386,145036.5726
2011-06-15 15:35:00,24.56,24.57,24.55,24.56,153814.00208986417,8.8386,8.8422,8.835,8.8386,153814.0021
2011-06-15 15:40:00,24.56,24.59,24.55,24.59,143155.6948798328,8.8386,8.8494,8.835,8.8494,143155.6949
2011-06-15 15:45:00,24.58,24.62,24.58,24.6,333333.3333333333,8.8458,8.8602,8.8458,8.853,333333.3333
2011-06-15 15:50:00,24.59,24.6,24.56,24.59,399164.0543364681,8.8494,8.853,8.8386,8.8494,399164.0543
2011-06-15 15:55:00,24.59,24.59,24.54,24.54,691327.0637408568,8.8494,8.8494,8.8314,8.8314,691327.0637
2011-06-16 09:30:00,24.55,24.59,24.48,24.52,392894.4618599791,8.835,8.8494,8.8098,8.8242,392894.4619
2011-06-16 09:35:00,24.51,24.57,24.49,24.55,204179.7283176593,8.8206,8.8422,8.8134,8.835,204179.7283
2011-06-16 09:40:00,24.55,24.58,24.53,24.55,135841.17032392893,8.835,8.8458,8.8278,8.835,135841.1703
2011-06-16 09:45:00,24.54,24.57,24.53,24.54,147753.3960292581,8.8314,8.8422,8.8278,8.8314,147753.396
2011-06-16 09:50:00,24.54,24.57,24.54,24.55,147335.42319749217,8.8314,8.8422,8.8314,8.835,147335.4232
2011-06-16 09:55:00,24.55,24.57,24.52,24.53,187460.815047022,8.835,8.8422,8.8242,8.8278,187460.815
2011-06-16 10:00:00,24.53,24.53,24.45,24.47,595611.2852664577,8.8278,8.8278,8.7991,8.8063,595611.2853
2011-06-16 10:05:00,24.47,24.49,24.46,24.47,101149.42528735632,8.8063,8.8134,8.8027,8.8063,101149.4253
2011-06-16 10:10:00,24.46,24.55,24.46,24.54,256844.3051201672,8.8027,8.835,8.8027,8.8314,256844.3051
2011-06-16 10:15:00,24.55,24.56,24.48,24.55,205851.61964472308,8.835,8.8386,8.8098,8.835,205851.6196
2011-06-16 10:20:00,24.55,24.56,24.51,24.51,321839.0804597701,8.835,8.8386,8.8206,8.8206,321839.0805
2011-06-16 10:25:00,24.51,24.51,24.48,24.48,219644.72309299896,8.8206,8.8206,8.8098,8.8098,219644.7231
2011-06-16 10:30:00,24.48,24.54,24.48,24.54,240334.3782654128,8.8098,8.8314,8.8098,8.8314,240334.3783
2011-06-16 10:35:00,24.54,24.58,24.53,24.57,133751.30616509926,8.8314,8.8458,8.8278,8.8422,133751.3062
2011-06-16 10:40:00,24.57,24.57,24.54,24.56,120794.14838035528,8.8422,8.8422,8.8314,8.8386,120794.1484
2011-06-16 10:45:00,24.55,24.56,24.54,24.56,71473.35423197492,8.835,8.8386,8.8314,8.8386,71473.3542
2011-06-16 10:50:00,24.56,24.57,24.52,24.52,87774.29467084639,8.8386,8.8422,8.8242,8.8242,87774.2947
2011-06-16 10:55:00,24.52,24.53,24.52,24.53,70637.40856844305,8.8242,8.8278,8.8242,8.8278,70637.4086
2011-06-16 11:00:00,24.53,24.53,24.48,24.48,111389.75966562174,8.8278,8.8278,8.8098,8.8098,111389.7597
2011-06-16 11:05:00,24.48,24.48,24.45,24.47,149843.26018808776,8.8098,8.8098,8.7991,8.8063,149843.2602
2011-06-16 11:10:00,24.47,24.5,24.45,24.49,132706.37408568442,8.8063,8.817,8.7991,8.8134,132706.3741
2011-06-16 11:15:00,24.49,24.55,24.49,24.55,250783.6990595612,8.8134,8.835,8.8134,8.835,250783.6991
2011-06-16 11:20:00,24.54,24.57,24.53,24.54,185788.9237199582,8.8314,8.8422,8.8278,8.8314,185788.9237
2011-06-16 11:25:00,24.54,24.57,24.54,24.56,84848.48484848485,8.8314,8.8422,8.8314,8.8386,84848.4848
2011-06-16 11:30:00,24.56,24.58,24.55,24.58,125182.8631138976,8.8386,8.8458,8.835,8.8458,125182.8631
2011-06-16 11:35:00,24.58,24.59,24.58,24.58,77115.98746081504,8.8458,8.8494,8.8458,8.8458,77115.9875
2011-06-16 11:40:00,24.58,24.59,24.57,24.57,156112.8526645768,8.8458,8.8494,8.8422,8.8422,156112.8527
2011-06-16 11:45:00,24.57,24.58,24.55,24.55,108672.93625914316,8.8422,8.8458,8.835,8.835,108672.9363
2011-06-16 11:50:00,24.56,24.57,24.52,24.54,133333.33333333334,8.8386,8.8422,8.8242,8.8314,133333.3333
2011-06-16 11:55:00,24.53,24.55,24.52,24.55,136050.1567398119,8.8278,8.835,8.8242,8.835,136050.1567
2011-06-16 12:00:00,24.55,24.59,24.54,24.58,50992.685475444094,8.835,8.8494,8.8314,8.8458,50992.6855
2011-06-16 12:05:00,24.58,24.58,24.57,24.58,87983.28108672936,8.8458,8.8458,8.8422,8.8458,87983.2811
2011-06-16 12:10:00,24.58,24.58,24.57,24.58,41379.31034482759,8.8458,8.8458,8.8422,8.8458,41379.3103
2011-06-16 12:15:00,24.58,24.58,24.57,24.58,61442.00626959247,8.8458,8.8458,8.8422,8.8458,61442.0063
2011-06-16 12:20:00,24.57,24.59,24.57,24.59,78787.87878787878,8.8422,8.8494,8.8422,8.8494,78787.8788
2011-06-16 12:25:00,24.59,24.61,24.59,24.6,90282.131661442,8.8494,8.8566,8.8494,8.853,90282.1317
2011-06-16 12:30:00,24.6,24.6,24.6,24.6,28004.17972831766,8.853,8.853,8.853,8.853,28004.1797
2011-06-16 12:35:00,24.6,24.6,24.59,24.59,51828.631138975965,8.853,8.853,8.8494,8.8494,51828.6311
2011-06-16 12:40:00,24.59,24.59,24.57,24.57,71264.36781609195,8.8494,8.8494,8.8422,8.8422,71264.3678
2011-06-16 12:45:00,24.57,24.58,24.56,24.56,53291.53605015674,8.8422,8.8458,8.8386,8.8386,53291.5361
2011-06-16 12:50:00,24.56,24.57,24.56,24.57,48484.84848484848,8.8386,8.8422,8.8386,8.8422,48484.8485
2011-06-16 12:55:00,24.57,24.57,24.55,24.55,54127.481713688605,8.8422,8.8422,8.835,8.835,54127.4817
2011-06-16 13:00:00,24.55,24.55,24.51,24.54,127481.71368861024,8.835,8.835,8.8206,8.8314,127481.7137
2011-06-16 13:05:00,24.54,24.54,24.51,24.52,59143.15569487983,8.8314,8.8314,8.8206,8.8242,59143.1557
2011-06-16 13:10:00,24.52,24.53,24.51,24.53,45350.05224660397,8.8242,8.8278,8.8206,8.8278,45350.0522
2011-06-16 13:15:00,24.52,24.54,24.52,24.53,34691.74503657262,8.8242,8.8314,8.8242,8.8278,34691.745
2011-06-16 13:20:00,24.53,24.54,24.49,24.51,83385.57993730408,8.8278,8.8314,8.8134,8.8206,83385.5799
2011-06-16 13:25:00,24.51,24.51,24.49,24.5,48066.87565308255,8.8206,8.8206,8.8134,8.817,48066.8757
2011-06-16 13:30:00,24.5,24.51,24.49,24.49,69383.49007314524,8.817,8.8206,8.8134,8.8134,69383.4901
2011-06-16 13:35:00,24.49,24.49,24.48,24.48,31974.92163009404,8.8134,8.8134,8.8098,8.8098,31974.9216
2011-06-16 13:40:00,24.48,24.49,24.46,24.46,145872.5182863114,8.8098,8.8134,8.8027,8.8027,145872.5183
2011-06-16 13:45:00,24.46,24.48,24.45,24.48,76489.02821316614,8.8027,8.8098,8.7991,8.8098,76489.0282
2011-06-16 13:50:00,24.48,24.48,24.46,24.48,103239.289446186,8.8098,8.8098,8.8027,8.8098,103239.2894
2011-06-16 13:55:00,24.47,24.48,24.45,24.45,89237.19958202717,8.8063,8.8098,8.7991,8.7991,89237.1996
2011-06-16 14:00:00,24.45,24.48,24.45,24.47,167189.13270637408,8.7991,8.8098,8.7991,8.8063,167189.1327
2011-06-16 14:05:00,24.48,24.48,24.46,24.48,96760.710553814,8.8098,8.8098,8.8027,8.8098,96760.7106
2011-06-16 14:10:00,24.48,24.49,24.45,24.48,223824.4514106583,8.8098,8.8134,8.7991,8.8098,223824.4514
2011-06-16 14:15:00,24.47,24.47,24.45,24.46,88819.22675026122,8.8063,8.8063,8.7991,8.8027,88819.2268
2011-06-16 14:20:00,24.45,24.48,24.45,24.47,75653.08254963427,8.7991,8.8098,8.7991,8.8063,75653.0825
2011-06-16 14:25:00,24.47,24.49,24.47,24.48,102194.35736677116,8.8063,8.8134,8.8063,8.8098,102194.3574
2011-06-16 14:30:00,24.48,24.49,24.47,24.48,64367.81609195402,8.8098,8.8134,8.8063,8.8098,64367.8161
2011-06-16 14:35:00,24.48,24.48,24.46,24.46,101358.41170323928,8.8098,8.8098,8.8027,8.8027,101358.4117
2011-06-16 14:40:00,24.46,24.49,24.46,24.48,91536.0501567398,8.8027,8.8134,8.8027,8.8098,91536.0502
2011-06-16 14:45:00,24.48,24.49,24.47,24.47,134796.2382445141,8.8098,8.8134,8.8063,8.8063,134796.2382
2011-06-16 14:50:00,24.47,24.51,24.47,24.5,117241.37931034484,8.8063,8.8206,8.8063,8.817,117241.3793
2011-06-16 14:55:00,24.51,24.52,24.5,24.51,94043.88714733542,8.8206,8.8242,8.817,8.8206,94043.8871
2011-06-16 15:00:00,24.52,24.53,24.51,24.53,144409.6133751306,8.8242,8.8278,8.8206,8.8278,144409.6134
2011-06-16 15:05:00,24.53,24.55,24.51,24.53,91327.06374085684,8.8278,8.835,8.8206,8.8278,91327.0637
2011-06-16 15:10:00,24.53,24.55,24.53,24.54,63740.85684430512,8.8278,8.835,8.8278,8.8314,63740.8568
2011-06-16 15:15:00,24.54,24.54,24.51,24.53,106165.09926854754,8.8314,8.8314,8.8206,8.8278,106165.0993
2011-06-16 15:20:00,24.53,24.55,24.52,24.54,124137.93103448275,8.8278,8.835,8.8242,8.8314,124137.931
2011-06-16 15:25:00,24.54,24.55,24.5,24.52,690491.1180773249,8.8314,8.835,8.817,8.8242,690491.1181
2011-06-16 15:30:00,24.52,24.55,24.51,24.53,185579.93730407525,8.8242,8.835,8.8206,8.8278,185579.9373
2011-06-16 15:35:00,24.53,24.54,24.52,24.53,219226.750261233,8.8278,8.8314,8.8242,8.8278,219226.7503
2011-06-16 15:40:00,24.53,24.55,24.52,24.53,213584.11703239288,8.8278,8.835,8.8242,8.8278,213584.117
2011-06-16 15:45:00,24.53,24.55,24.53,24.54,254545.45454545453,8.8278,8.835,8.8278,8.8314,254545.4545
2011-06-16 15:50:00,24.53,24.55,24.53,24.54,323928.9446185998,8.8278,8.835,8.8278,8.8314,323928.9446
2011-06-16 15:55:00,24.55,24.55,24.53,24.55,568443.0512016718,8.835,8.835,8.8278,8.835,568443.0512
2011-06-17 09:30:00,24.75,24.8,24.74,24.76,2978474.399164054,8.907,8.925,8.9034,8.9106,2978474.3992
2011-06-17 09:35:00,24.76,24.88,24.74,24.86,248484.84848484848,8.9106,8.9538,8.9034,8.9466,248484.8485
2011-06-17 09:40:00,24.85,24.93,24.84,24.88,183490.07314524555,8.943,8.9718,8.9394,8.9538,183490.0731
2011-06-17 09:45:00,24.88,24.95,24.88,24.93,167398.11912225705,8.9538,8.979,8.9538,8.9718,167398.1191
2011-06-17 09:50:00,24.93,24.96,24.9,24.91,172204.80668756532,8.9718,8.9826,8.961,8.9646,172204.8067
2011-06-17 09:55:00,24.91,24.98,24.91,24.95,182027.1682340648,8.9646,8.9898,8.9646,8.979,182027.1682
2011-06-17 10:00:00,24.95,24.99,24.93,24.96,226750.26123301985,8.979,8.9934,8.9718,8.9826,226750.2612
2011-06-17 10:05:00,24.96,24.96,24.9,24.91,194357.36677115987,8.9826,8.9826,8.961,8.9646,194357.3668
2011-06-17 10:10:00,24.9,24.93,24.89,24.9,187251.82863113892,8.961,8.9718,8.9574,8.961,187251.8286
2011-06-17 10:15:00,24.9,24.92,24.87,24.88,178683.3855799373,8.961,8.9682,8.9502,8.9538,178683.3856
2011-06-17 10:20:00,24.88,24.89,24.82,24.82,182027.1682340648,8.9538,8.9574,8.9322,8.9322,182027.1682
2011-06-17 10:25:00,24.82,24.83,24.79,24.82,92789.9686520376,8.9322,8.9358,8.9214,8.9322,92789.9687
2011-06-17 10:30:00,24.83,24.86,24.81,24.82,140856.84430512018,8.9358,8.9466,8.9286,8.9322,140856.8443
2011-06-17 10:35:00,24.82,24.87,24.81,24.87,97596.65621734588,8.9322,8.9502,8.9286,8.9502,97596.6562
2011-06-17 10:40:00,24.88,24.91,24.87,24.89,80668.7565308255,8.9538,8.9646,8.9502,8.9574,80668.7565
2011-06-17 10:45:00,24.89,24.95,24.88,24.94,135214.21107628004,8.9574,8.979,8.9538,8.9754,135214.2111
2011-06-17 10:50:00,24.94,24.96,24.93,24.94,149216.30094043887,8.9754,8.9826,8.9718,8.9754,149216.3009
2011-06-17 10:55:00,24.93,24.94,24.9,24.9,80668.7565308255,8.9718,8.9754,8.961,8.961,80668.7565
2011-06-17 11:00:00,24.9,24.9,24.86,24.86,81295.71577847439,8.961,8.961,8.9466,8.9466,81295.7158
2011-06-17 11:05:00,24.86,24.88,24.84,24.87,136677.1159874608,8.9466,8.9538,8.9394,8.9502,136677.116
2011-06-17 11:10:00,24.87,24.91,24.84,24.88,274399.16405433643,8.9502,8.9646,8.9394,8.9538,274399.1641
2011-06-17 11:15:00,24.88,24.91,24.85,24.9,277533.96029258094,8.9538,8.9646,8.943,8.961,277533.9603
2011-06-17 11:20:00,24.91,24.91,24.88,24.88,55590.38662486938,8.9646,8.9646,8.9538,8.9538,55590.3866
2011-06-17 11:25:00,24.88,24.91,24.87,24.9,225914.315569488,8.9538,8.9646,8.9502,8.961,225914.3156
2011-06-17 11:30:00,24.9,24.9,24.87,24.88,112225.7053291536,8.961,8.961,8.9502,8.9538,112225.7053
2011-06-17 11:35:00,24.88,24.89,24.86,24.86,99477.53396029258,8.9538,8.9574,8.9466,8.9466,99477.534
2011-06-17 11:40:00,24.86,24.87,24.85,24.86,92998.9550679206,8.9466,8.9502,8.943,8.9466,92998.9551
2011-06-17 11:45:00,24.87,24.87,24.85,24.86,135005.22466039707,8.9502,8.9502,8.943,8.9466,135005.2247
2011-06-17 11:50:00,24.86,24.89,24.86,24.87,81504.70219435736,8.9466,8.9574,8.9466,8.9502,81504.7022
2011-06-17 11:55:00,24.87,24.91,24.87,24.89,77742.94670846395,8.9502,8.9646,8.9502,8.9574,77742.9467
2011-06-17 12:00:00,24.9,24.9,24.84,24.86,83803.55276907001,8.961,8.961,8.9394,8.9466,83803.5528
2011-06-17 12:05:00,24.86,24.88,24.86,24.87,78787.87878787878,8.9466,8.9538,8.9466,8.9502,78787.8788
2011-06-17 12:10:00,24.86,24.86,24.85,24.85,31974.92163009404,8.9466,8.9466,8.943,8.943,31974.9216
2011-06-17 12:15:00,24.85,24.85,24.8,24.8,82758.62068965517,8.943,8.943,8.925,8.925,82758.6207
2011-06-17 12:20:00,24.81,24.81,24.75,24.76,170532.91536050156,8.9286,8.9286,8.907,8.9106,170532.9154
2011-06-17 12:25:00,24.76,24.79,24.76,24.79,110135.84117032393,8.9106,8.9214,8.9106,8.9214,110135.8412
2011-06-17 12:30:00,24.79,24.79,24.78,24.79,65830.7210031348,8.9214,8.9214,8.9178,8.9214,65830.721
2011-06-17 12:35:00,24.79,24.81,24.78,24.81,56844.305120167184,8.9214,8.9286,8.9178,8.9286,56844.3051
2011-06-17 12:40:00,24.81,24.81,24.77,24.79,103030.30303030302,8.9286,8.9286,8.9142,8.9214,103030.303
2011-06-17 12:45:00,24.79,24.8,24.78,24.79,54545.454545454544,8.9214,8.925,8.9178,8.9214,54545.4545
2011-06-17 12:50:00,24.79,24.79,24.77,24.77,93834.90073145244,8.9214,8.9214,8.9142,8.9142,93834.9007
2011-06-17 12:55:00,24.77,24.79,24.77,24.79,67293.62591431556,8.9142,8.9214,8.9142,8.9214,67293.6259
2011-06-17 13:00:00,24.79,24.8,24.75,24.76,92371.99582027168,8.9214,8.925,8.907,8.9106,92371.9958
2011-06-17 13:05:00,24.75,24.76,24.74,24.76,45559.038662486935,8.907,8.9106,8.9034,8.9106,45559.0387
2011-06-17 13:10:00,24.76,24.77,24.75,24.77,41379.31034482759,8.9106,8.9142,8.907,8.9142,41379.3103
2011-06-17 13:15:00,24.76,24.77,24.76,24.77,40752.35109717868,8.9106,8.9142,8.9106,8.9142,40752.3511
2011-06-17 13:20:00,24.77,24.77,24.75,24.75,44723.09299895506,8.9142,8.9142,8.907,8.907,44723.093
2011-06-17 13:25:00,24.75,24.78,24.75,24.76,115778.47439916406,8.907,8.9178,8.907,8.9106,115778.4744
2011-06-17 13:30:00,24.76,24.79,24.76,24.78,46603.97074190177,8.9106,8.9214,8.9106,8.9178,46603.9707
2011-06-17 13:35:00,24.78,24.8,24.78,24.8,59143.15569487983,8.9178,8.925,8.9178,8.925,59143.1557
2011-06-17 13:40:00,24.8,24.81,24.8,24.8,58307.21003134796,8.925,8.9286,8.925,8.925,58307.21
2011-06-17 13:45:00,24.8,24.8,24.77,24.78,103866.2486938349,8.925,8.925,8.9142,8.9178,103866.2487
2011-06-17 13:50:00,24.78,24.79,24.75,24.75,66666.66666666667,8.9178,8.9214,8.907,8.907,66666.6667
2011-06-17 13:55:00,24.76,24.78,24.75,24.78,66875.65308254963,8.9106,8.9178,8.907,8.9178,66875.6531
2011-06-17 14:00:00,24.77,24.77,24.75,24.75,150888.1922675026,8.9142,8.9142,8.907,8.907,150888.1923
2011-06-17 14:05:00,24.75,24.78,24.75,24.76,66666.66666666667,8.907,8.9178,8.907,8.9106,66666.6667
2011-06-17 14:10:00,24.76,24.76,24.75,24.75,34900.73145245559,8.9106,8.9106,8.907,8.907,34900.7315
2011-06-17 14:15:00,24.75,24.8,24.75,24.79,64158.82967607105,8.907,8.925,8.907,8.9214,64158.8297
2011-06-17 14:20:00,24.79,24.82,24.78,24.82,39289.44618599791,8.9214,8.9322,8.9178,8.9322,39289.4462
2011-06-17 14:25:00,24.82,24.84,24.81,24.84,89864.15882967607,8.9322,8.9394,8.9286,8.9394,89864.1588
2011-06-17 14:30:00,24.84,24.85,24.81,24.82,62486.93834900732,8.9394,8.943,8.9286,8.9322,62486.9383
2011-06-17 14:35:00,24.82,24.82,24.78,24.79,125809.8223615465,8.9322,8.9322,8.9178,8.9214,125809.8224
2011-06-17 14:40:00,24.79,24.79,24.78,24.78,48275.86206896552,8.9214,8.9214,8.9178,8.9178,48275.8621
2011-06-17 14:45:00,24.78,24.78,24.76,24.77,70010.44932079414,8.9178,8.9178,8.9106,8.9142,70010.4493
2011-06-17 14:50:00,24.77,24.79,24.76,24.79,67711.59874608151,8.9142,8.9214,8.9106,8.9214,67711.5987
2011-06-17 14:55:00,24.78,24.8,24.78,24.78,45977.01149425288,8.9178,8.925,8.9178,8.9178,45977.0115
2011-06-17 15:00:00,24.78,24.8,24.78,24.79,84221.52560083594,8.9178,8.925,8.9178,8.9214,84221.5256
2011-06-17 15:05:00,24.79,24.79,24.76,24.76,46185.99791013584,8.9214,8.9214,8.9106,8.9106,46185.9979
2011-06-17 15:10:00,24.76,24.77,24.76,24.77,89864.15882967607,8.9106,8.9142,8.9106,8.9142,89864.1588
2011-06-17 15:15:00,24.77,24.77,24.73,24.74,443469.17450365727,8.9142,8.9142,8.8998,8.9034,443469.1745
2011-06-17 15:20:00,24.74,24.75,24.71,24.75,233646.8129571578,8.9034,8.907,8.8926,8.907,233646.813
2011-06-17 15:25:00,24.74,24.76,24.73,24.76,241379.3103448276,8.9034,8.9106,8.8998,8.9106,241379.3103
2011-06-17 15:30:00,24.76,24.77,24.74,24.74,161755.48589341692,8.9106,8.9142,8.9034,8.9034,161755.4859
2011-06-17 15:35:00,24.74,24.78,24.73,24.76,191849.52978056425,8.9034,8.9178,8.8998,8.9106,191849.5298
2011-06-17 15:40:00,24.77,24.78,24.76,24.78,188296.76071055385,8.9142,8.9178,8.9106,8.9178,188296.7607
2011-06-17 15:45:00,24.78,24.79,24.75,24.78,477951.9331243469,8.9178,8.9214,8.907,8.9178,477951.9331
2011-06-17 15:50:00,24.78,24.8,24.77,24.79,359874.6081504702,8.9178,8.925,8.9142,8.9214,359874.6082
2011-06-17 15:55:00,24.79,24.79,24.73,24.73,719122.2570532915,8.9214,8.9214,8.8998,8.8998,719122.2571
2011-06-20 09:30:00,24.73,24.74,24.68,24.72,272518.28631138976,8.8998,8.9034,8.8818,8.8962,272518.2863
2011-06-20 09:35:00,24.72,24.74,24.71,24.73,77115.98746081504,8.8962,8.9034,8.8926,8.8998,77115.9875
2011-06-20 09:40:00,24.73,24.75,24.72,24.72,116405.43364681296,8.8998,8.907,8.8962,8.8962,116405.4336
2011-06-20 09:45:00,24.71,24.72,24.67,24.71,157575.75757575757,8.8926,8.8962,8.8782,8.8926,157575.7576
2011-06-20 09:50:00,24.71,24.77,24.7,24.75,202507.8369905956,8.8926,8.9142,8.889,8.907,202507.837
2011-06-20 09:55:00,24.75,24.8,24.75,24.79,104702.19435736677,8.907,8.925,8.907,8.9214,104702.1944
2011-06-20 10:00:00,24.8,24.8,24.74,24.75,119540.22988505747,8.925,8.925,8.9034,8.907,119540.2299
2011-06-20 10:05:00,24.75,24.79,24.74,24.77,111180.77324973876,8.907,8.9214,8.9034,8.9142,111180.7732
2011-06-20 10:10:00,24.77,24.79,24.76,24.79,101985.3709508882,8.9142,8.9214,8.9106,8.9214,101985.371
2011-06-20 10:15:00,24.78,24.82,24.77,24.82,292371.99582027167,8.9178,8.9322,8.9142,8.9322,292371.9958
2011-06-20 10:20:00,24.82,24.83,24.81,24.81,144618.59979101358,8.9322,8.9358,8.9286,8.9286,144618.5998
2011-06-20 10:25:00,24.81,24.82,24.77,24.77,206478.578892372,8.9286,8.9322,8.9142,8.9142,206478.5789
2011-06-20 10:30:00,24.77,24.81,24.77,24.8,212957.157784744,8.9142,8.9286,8.9142,8.925,212957.1578
2011-06-20 10:35:00,24.8,24.83,24.78,24.82,487565.3082549634,8.925,8.9358,8.9178,8.9322,487565.3083
2011-06-20 10:40:00,24.82,24.85,24.82,24.84,124346.91745036573,8.9322,8.943,8.9322,8.9394,124346.9175
2011-06-20 10:45:00,24.84,24.87,24.83,24.87,83594.56635318704,8.9394,8.9502,8.9358,8.9502,83594.5664
2011-06-20 10:50:00,24.87,24.88,24.85,24.87,75653.08254963427,8.9502,8.9538,8.943,8.9502,75653.0825
2011-06-20 10:55:00,24.87,24.88,24.84,24.84,66457.6802507837,8.9502,8.9538,8.9394,8.9394,66457.6803
2011-06-20 11:00:00,24.85,24.86,24.84,24.86,73354.23197492163,8.943,8.9466,8.9394,8.9466,73354.232
2011-06-20 11:05:00,24.85,24.87,24.84,24.84,51828.631138975965,8.943,8.9502,8.9394,8.9394,51828.6311
2011-06-20 11:10:00,24.85,24.86,24.84,24.85,83176.5935214211,8.943,8.9466,8.9394,8.943,83176.5935
2011-06-20 11:15:00,24.85,24.86,24.83,24.85,101149.42528735632,8.943,8.9466,8.9358,8.943,101149.4253
2011-06-20 11:20:00,24.85,24.91,24.84,24.91,140229.88505747126,8.943,8.9646,8.9394,8.9646,140229.8851
2011-06-20 11:25:00,24.91,24.93,24.9,24.93,104702.19435736677,8.9646,8.9718,8.961,8.9718,104702.1944
2011-06-20 11:30:00,24.93,24.94,24.91,24.93,108045.97701149424,8.9718,8.9754,8.9646,8.9718,108045.977
2011-06-20 11:35:00,24.93,24.96,24.93,24.95,95924.76489028212,8.9718,8.9826,8.9718,8.979,95924.7649
2011-06-20 11:40:00,24.95,24.97,24.94,24.96,183908.0459770115,8.979,8.9862,8.9754,8.9826,183908.046
2011-06-20 11:45:00,24.97,24.97,24.95,24.96,113270.63740856844,8.9862,8.9862,8.979,8.9826,113270.6374
2011-06-20 11:50:00,24.96,24.96,24.95,24.95,61024.03343782654,8.9826,8.9826,8.979,8.979,61024.0334
2011-06-20 11:55:00,24.95,24.96,24.93,24.95,61024.03343782654,8.979,8.9826,8.9718,8.979,61024.0334
2011-06-20 12:00:00,24.95,24.95,24.93,24.93,57053.29153605016,8.979,8.979,8.9718,8.9718,57053.2915
2011-06-20 12:05:00,24.94,24.95,24.92,24.93,57471.26436781609,8.9754,8.979,8.9682,8.9718,57471.2644
2011-06-20 12:10:00,24.93,24.93,24.92,24.93,91118.07732497388,8.9718,8.9718,8.9682,8.9718,91118.0773
2011-06-20 12:15:00,24.93,24.93,24.92,24.93,68965.5172413793,8.9718,8.9718,8.9682,8.9718,68965.5172
2011-06-20 12:20:00,24.93,24.93,24.92,24.93,78578.89237199581,8.9718,8.9718,8.9682,8.9718,78578.8924
2011-06-20 12:25:00,24.93,24.93,24.93,24.93,59979.1013584117,8.9718,8.9718,8.9718,8.9718,59979.1014
2011-06-20 12:30:00,24.93,24.93,24.89,24.89,221734.58725182863,8.9718,8.9718,8.9574,8.9574,221734.5873
2011-06-20 12:35:00,24.89,24.89,24.88,24.88,63113.89759665621,8.9574,8.9574,8.9538,8.9538,63113.8976
2011-06-20 12:40:00,24.88,24.89,24.87,24.88,66875.65308254963,8.9538,8.9574,8.9502,8.9538,66875.6531
2011-06-20 12:45:00,24.87,24.89,24.87,24.87,101358.41170323928,8.9502,8.9574,8.9502,8.9502,101358.4117
2011-06-20 12:50:00,24.87,24.89,24.86,24.87,97805.64263322884,8.9502,8.9574,8.9466,8.9502,97805.6426
2011-06-20 12:55:00,24.87,24.87,24.85,24.86,60815.04702194357,8.9502,8.9502,8.943,8.9466,60815.047
2011-06-20 13:00:00,24.86,24.87,24.84,24.84,86520.37617554859,8.9466,8.9502,8.9394,8.9394,86520.3762
2011-06-20 13:05:00,24.85,24.87,24.83,24.87,73354.23197492163,8.943,8.9502,8.9358,8.9502,73354.232
2011-06-20 13:10:00,24.87,24.87,24.85,24.86,80041.7972831766,8.9502,8.9502,8.943,8.9466,80041.7973
2011-06-20 13:15:00,24.85,24.87,24.84,24.85,120167.18913270636,8.943,8.9502,8.9394,8.943,120167.1891
2011-06-20 13:20:00,24.85,24.85,24.83,24.83,95088.81922675026,8.943,8.943,8.9358,8.9358,95088.8192
2011-06-20 13:25:00,24.83,24.86,24.83,24.85,88192.26750261233,8.9358,8.9466,8.9358,8.943,88192.2675
2011-06-20 13:30:00,24.85,24.86,24.83,24.85,65621.73458725182,8.943,8.9466,8.9358,8.943,65621.7346
2011-06-20 13:35:00,24.85,24.86,24.84,24.84,101149.42528735632,8.943,8.9466,8.9394,8.9394,101149.4253
2011-06-20 13:40:00,24.84,24.84,24.82,24.82,100940.43887147336,8.9394,8.9394,8.9322,8.9322,100940.4389
2011-06-20 13:45:00,24.82,24.84,24.82,24.82,64158.82967607105,8.9322,8.9394,8.9322,8.9322,64158.8297
2011-06-20 13:50:00,24.82,24.84,24.82,24.84,53291.53605015674,8.9322,8.9394,8.9322,8.9394,53291.5361
2011-06-20 13:55:00,24.84,24.85,24.83,24.84,89028.2131661442,8.9394,8.943,8.9358,8.9394,89028.2132
2011-06-20 14:00:00,24.84,24.85,24.83,24.83,93416.92789968652,8.9394,8.943,8.9358,8.9358,93416.9279
2011-06-20 14:05:00,24.83,24.85,24.82,24.84,212121.21212121213,8.9358,8.943,8.9322,8.9394,212121.2121
2011-06-20 14:10:00,24.85,24.85,24.83,24.84,82340.64785788923,8.943,8.943,8.9358,8.9394,82340.6479
2011-06-20 14:15:00,24.84,24.84,24.82,24.83,91327.06374085684,8.9394,8.9394,8.9322,8.9358,91327.0637
2011-06-20 14:20:00,24.83,24.84,24.8,24.81,81922.6750261233,8.9358,8.9394,8.925,8.9286,81922.675
2011-06-20 14:25:00,24.81,24.82,24.8,24.81,75235.10971786834,8.9286,8.9322,8.925,8.9286,75235.1097
2011-06-20 14:30:00,24.82,24.82,24.81,24.82,144200.62695924763,8.9322,8.9322,8.9286,8.9322,144200.627
2011-06-20 14:35:00,24.82,24.84,24.82,24.83,138975.96656217345,8.9322,8.9394,8.9322,8.9358,138975.9666
2011-06-20 14:40:00,24.84,24.86,24.82,24.85,188087.77429467085,8.9394,8.9466,8.9322,8.943,188087.7743
2011-06-20 14:45:00,24.85,24.87,24.84,24.85,117241.37931034484,8.943,8.9502,8.9394,8.943,117241.3793
2011-06-20 14:50:00,24.85,24.86,24.83,24.83,144200.62695924763,8.943,8.9466,8.9358,8.9358,144200.627
2011-06-20 14:55:00,24.84,24.84,24.83,24.84,100522.46603970742,8.9394,8.9394,8.9358,8.9394,100522.466
2011-06-20 15:00:00,24.84,24.86,24.82,24.83,91745.03657262278,8.9394,8.9466,8.9322,8.9358,91745.0366
2011-06-20 15:05:00,24.83,24.84,24.81,24.82,192267.5026123302,8.9358,8.9394,8.9286,8.9322,192267.5026
2011-06-20 15:10:00,24.82,24.82,24.8,24.82,293207.9414838036,8.9322,8.9322,8.925,8.9322,293207.9415
2011-06-20 15:15:00,24.82,24.83,24.82,24.82,141901.776384535,8.9322,8.9358,8.9322,8.9322,141901.7764
2011-06-20 15:20:00,24.82,24.84,24.82,24.83,167607.10553814002,8.9322,8.9394,8.9322,8.9358,167607.1055
2011-06-20 15:25:00,24.83,24.85,24.82,24.84,140438.87147335423,8.9358,8.943,8.9322,8.9394,140438.8715
2011-06-20 15:30:00,24.84,24.86,24.83,24.86,199373.04075235108,8.9394,8.9466,8.9358,8.9466,199373.0408
2011-06-20 15:35:00,24.86,24.9,24.86,24.88,314106.5830721003,8.9466,8.961,8.9466,8.9538,314106.5831
2011-06-20 15:40:00,24.88,24.9,24.87,24.89,137722.04806687564,8.9538,8.961,8.9502,8.9574,137722.0481
2011-06-20 15:45:00,24.89,24.92,24.89,24.9,262695.9247648903,8.9574,8.9682,8.9574,8.961,262695.9248
2011-06-20 15:50:00,24.91,24.91,24.89,24.89,266666.6666666667,8.9646,8.9646,8.9574,8.9574,266666.6667
2011-06-20 15:55:00,24.89,24.92,24.89,24.9,717241.3793103448,8.9574,8.9682,8.9574,8.961,717241.3793
2011-06-21 09:30:00,24.99,24.99,24.94,24.98,253918.49529780564,8.9934,8.9934,8.9754,8.9898,253918.4953
2011-06-21 09:35:00,24.98,24.99,24.91,24.94,121212.1212121212,8.9898,8.9934,8.9646,8.9754,121212.1212
2011-06-21 09:40:00,24.94,24.96,24.92,24.94,113479.6238244514,8.9754,8.9826,8.9682,8.9754,113479.6238
2011-06-21 09:45:00,24.93,25.0,24.93,25.0,146917.45036572622,8.9718,8.997,8.9718,8.997,146917.4504
2011-06-21 09:50:00,25.0,25.01,24.98,24.99,124973.87669801465,8.997,9.0006,8.9898,8.9934,124973.8767
2011-06-21 09:55:00,24.99,25.0,24.98,24.98,113897.59665621734,8.9934,8.997,8.9898,8.9898,113897.5967
2011-06-21 10:00:00,24.98,25.0,24.96,24.97,215464.9947753396,8.9898,8.997,8.9826,8.9862,215464.9948
2011-06-21 10:05:00,24.96,25.0,24.96,24.99,189132.70637408568,8.9826,8.997,8.9826,8.9934,189132.7064
2011-06-21 10:10:00,24.99,24.99,24.97,24.98,84639.49843260187,8.9934,8.9934,8.9862,8.9898,84639.4984
2011-06-21 10:15:00,24.97,25.02,24.97,25.01,139811.91222570534,8.9862,9.0042,8.9862,9.0006,139811.9122
2011-06-21 10:20:00,25.01,25.02,24.98,25.0,115569.48798328108,9.0006,9.0042,8.9898,8.997,115569.488
2011-06-21 10:25:00,25.0,25.0,24.98,25.0,98432.60188087774,8.997,8.997,8.9898,8.997,98432.6019
2011-06-21 10:30:00,24.99,25.0,24.94,24.96,111180.77324973876,8.9934,8.997,8.9754,8.9826,111180.7732
2011-06-21 10:35:00,24.96,24.98,24.94,24.98,140229.88505747126,8.9826,8.9898,8.9754,8.9898,140229.8851
2011-06-21 10:40:00,24.97,24.99,24.97,24.99,112643.67816091952,8.9862,8.9934,8.9862,8.9934,112643.6782
2011-06-21 10:45:00,24.99,25.0,24.99,25.0,85266.45768025078,8.9934,8.997,8.9934,8.997,85266.4577
2011-06-21 10:50:00,25.0,25.0,24.99,25.0,120167.18913270636,8.997,8.997,8.9934,8.997,120167.1891
2011-06-21 10:55:00,25.0,25.04,25.0,25.04,138349.00731452456,8.997,9.0114,8.997,9.0114,138349.0073
2011-06-21 11:00:00,25.04,25.04,24.98,24.98,205851.61964472308,9.0114,9.0114,8.9898,8.9898,205851.6196
2011-06-21 11:05:00,24.98,24.98,24.96,24.97,170950.8881922675,8.9898,8.9898,8.9826,8.9862,170950.8882
2011-06-21 11:10:00,24.96,25.01,24.95,25.0,144827.58620689655,8.9826,9.0006,8.979,8.997,144827.5862
2011-06-21 11:15:00,25.0,25.04,25.0,25.02,84848.48484848485,8.997,9.0114,8.997,9.0042,84848.4848
2011-06-21 11:20:00,25.03,25.03,25.02,25.02,94043.88714733542,9.0078,9.0078,9.0042,9.0042,94043.8871
2011-06-21 11:25:00,25.02,25.03,25.02,25.03,110971.7868338558,9.0042,9.0078,9.0042,9.0078,110971.7868
2011-06-21 11:30:00,25.03,25.04,25.02,25.04,78787.87878787878,9.0078,9.0114,9.0042,9.0114,78787.8788
2011-06-21 11:35:00,25.04,25.04,25.01,25.03,212121.21212121213,9.0114,9.0114,9.0006,9.0078,212121.2121
2011-06-21 11:40:00,25.03,25.04,25.02,25.04,119540.22988505747,9.0078,9.0114,9.0042,9.0114,119540.2299
2011-06-21 11:45:00,25.04,25.06,25.03,25.04,155276.90700104492,9.0114,9.0186,9.0078,9.0114,155276.907
2011-06-21 11:50:00,25.04,25.07,25.04,25.06,135214.21107628004,9.0114,9.0222,9.0114,9.0186,135214.2111
2011-06-21 11:55:00,25.07,25.07,25.06,25.06,75026.12330198537,9.0222,9.0222,9.0186,9.0186,75026.1233
2011-06-21 12:00:00,25.07,25.07,25.06,25.07,59979.1013584117,9.0222,9.0222,9.0186,9.0222,59979.1014
2011-06-21 12:05:00,25.07,25.09,25.07,25.09,65203.76175548589,9.0222,9.0294,9.0222,9.0294,65203.7618
2011-06-21 12:10:00,25.09,25.11,25.09,25.1,80041.7972831766,9.0294,9.0366,9.0294,9.033,80041.7973
2011-06-21 12:15:00,25.1,25.11,25.1,25.1,96342.73772204808,9.033,9.0366,9.033,9.033,96342.7377
2011-06-21 12:20:00,25.1,25.11,25.1,25.11,79623.82445141066,9.033,9.0366,9.033,9.0366,79623.8245
2011-06-21 12:25:00,25.1,25.11,25.1,25.11,58516.19644723093,9.033,9.0366,9.033,9.0366,58516.1964
2011-06-21 12:30:00,25.1,25.11,25.1,25.1,65203.76175548589,9.033,9.0366,9.033,9.033,65203.7618
2011-06-21 12:35:00,25.1,25.11,25.1,25.11,52664.57680250784,9.033,9.0366,9.033,9.0366,52664.5768
2011-06-21 12:40:00,25.1,25.11,25.09,25.09,103239.289446186,9.033,9.0366,9.0294,9.0294,103239.2894
2011-06-21 12:45:00,25.09,25.1,25.09,25.09,30303.0303030303,9.0294,9.033,9.0294,9.0294,30303.0303
2011-06-21 12:50:00,25.1,25.1,25.08,25.09,48066.87565308255,9.033,9.033,9.0258,9.0294,48066.8757
2011-06-21 12:55:00,25.1,25.1,25.08,25.08,248693.83490073145,9.033,9.033,9.0258,9.0258,248693.8349
2011-06-21 13:00:00,25.08,25.1,25.07,25.1,73981.19122257053,9.0258,9.033,9.0222,9.033,73981.1912
2011-06-21 13:05:00,25.1,25.1,25.08,25.09,23197.492163009403,9.033,9.033,9.0258,9.0294,23197.4922
2011-06-21 13:10:00,25.09,25.09,25.08,25.08,61859.97910135841,9.0294,9.0294,9.0258,9.0258,61859.9791
2011-06-21 13:15:00,25.08,25.08,25.06,25.07,39498.43260188088,9.0258,9.0258,9.0186,9.0222,39498.4326
2011-06-21 13:20:00,25.07,25.08,25.06,25.06,42842.21525600836,9.0222,9.0258,9.0186,9.0186,42842.2153
2011-06-21 13:25:00,25.06,25.07,25.04,25.04,96969.69696969696,9.0186,9.0222,9.0114,9.0114,96969.697
2011-06-21 13:30:00,25.04,25.07,25.04,25.05,133542.3197492163,9.0114,9.0222,9.0114,9.015,133542.3197
2011-06-21 13:35:00,25.05,25.06,25.05,25.05,52037.61755485893,9.015,9.0186,9.015,9.015,52037.6176
2011-06-21 13:40:00,25.05,25.06,25.05,25.06,62904.91118077325,9.015,9.0186,9.015,9.0186,62904.9112
2011-06-21 13:45:00,25.05,25.07,25.05,25.07,33855.799373040754,9.015,9.0222,9.015,9.0222,33855.7994
2011-06-21 13:50:00,25.07,25.07,25.06,25.06,49111.807732497386,9.0222,9.0222,9.0186,9.0186,49111.8077
2011-06-21 13:55:00,25.06,25.06,25.06,25.06,29885.05747126437,9.0186,9.0186,9.0186,9.0186,29885.0575
2011-06-21 14:00:00,25.06,25.07,25.05,25.06,89237.19958202717,9.0186,9.0222,9.015,9.0186,89237.1996
2011-06-21 14:05:00,25.06,25.06,25.04,25.06,147335.42319749217,9.0186,9.0186,9.0114,9.0186,147335.4232
2011-06-21 14:10:00,25.05,25.07,25.05,25.06,64994.77533960292,9.015,9.0222,9.015,9.0186,64994.7753
2011-06-21 14:15:00,25.05,25.06,25.04,25.05,73145.24555903867,9.015,9.0186,9.0114,9.015,73145.2456
2011-06-21 14:20:00,25.05,25.06,25.04,25.05,99268.5475444096,9.015,9.0186,9.0114,9.015,99268.5475
2011-06-21 14:25:00,25.05,25.06,25.04,25.04,43678.16091954023,9.015,9.0186,9.0114,9.0114,43678.1609
2011-06-21 14:30:00,25.04,25.04,25.03,25.04,84639.49843260187,9.0114,9.0114,9.0078,9.0114,84639.4984
2011-06-21 14:35:00,25.04,25.06,25.03,25.05,129153.60501567398,9.0114,9.0186,9.0078,9.015,129153.605
2011-06-21 14:40:00,25.05,25.06,25.05,25.05,65621.73458725182,9.015,9.0186,9.015,9.015,65621.7346
2011-06-21 14:45:00,25.05,25.05,25.03,25.03,60188.08777429467,9.015,9.015,9.0078,9.0078,60188.0878
2011-06-21 14:50:00,25.03,25.03,25.02,25.03,84012.53918495297,9.0078,9.0078,9.0042,9.0078,84012.5392
2011-06-21 14:55:00,25.03,25.03,25.02,25.02,58516.19644723093,9.0078,9.0078,9.0042,9.0042,58516.1964
2011-06-21 15:00:00,25.02,25.04,25.02,25.03,120585.16196447233,9.0042,9.0114,9.0042,9.0078,120585.162
2011-06-21 15:05:00,25.03,25.05,25.03,25.04,119540.22988505747,9.0078,9.015,9.0078,9.0114,119540.2299
2011-06-21 15:10:00,25.04,25.04,25.03,25.03,56844.305120167184,9.0114,9.0114,9.0078,9.0078,56844.3051
2011-06-21 15:15:00,25.03,25.04,25.03,25.04,97178.68338557992,9.0078,9.0114,9.0078,9.0114,97178.6834
2011-06-21 15:20:00,25.04,25.04,25.03,25.04,103239.289446186,9.0114,9.0114,9.0078,9.0114,103239.2894
2011-06-21 15:25:00,25.04,25.04,25.02,25.02,117450.36572622778,9.0114,9.0114,9.0042,9.0042,117450.3657
2011-06-21 15:30:00,25.02,25.02,24.99,24.99,135841.17032392893,9.0042,9.0042,8.9934,8.9934,135841.1703
2011-06-21 15:35:00,24.99,25.02,24.99,25.02,123301.98537095088,8.9934,9.0042,8.9934,9.0042,123301.9854
2011-06-21 15:40:00,25.01,25.01,24.99,24.99,186206.8965517241,9.0006,9.0006,8.9934,8.9934,186206.8966
2011-06-21 15:45:00,25.0,25.03,25.0,25.03,291536.0501567398,8.997,9.0078,8.997,9.0078,291536.0502
2011-06-21 15:50:00,25.03,25.03,25.0,25.01,375130.61650992685,9.0078,9.0078,8.997,9.0006,375130.6165
2011-06-21 15:55:00,25.0,25.01,24.98,25.0,494461.8599791013,8.997,9.0006,8.9898,8.997,494461.86
2011-06-22 09:30:00,24.93,25.05,24.92,25.02,322048.06687565305,8.9718,9.015,8.9682,9.0042,322048.0669
2011-06-22 09:35:00,25.01,25.05,24.98,25.04,135841.17032392893,9.0006,9.015,8.9898,9.0114,135841.1703
2011-06-22 09:40:00,25.04,25.04,25.0,25.02,67084.6394984326,9.0114,9.0114,8.997,9.0042,67084.6395
2011-06-22 09:45:00,25.02,25.04,25.01,25.03,77324.97387669802,9.0042,9.0114,9.0006,9.0078,77324.9739
2011-06-22 09:50:00,25.03,25.03,25.0,25.0,31556.948798328107,9.0078,9.0078,8.997,8.997,31556.9488
2011-06-22 09:55:00,25.01,25.02,25.0,25.0,85057.4712643678,9.0006,9.0042,8.997,8.997,85057.4713
2011-06-22 10:00:00,25.01,25.02,24.97,24.98,86520.37617554859,9.0006,9.0042,8.9862,8.9898,86520.3762
2011-06-22 10:05:00,24.98,25.03,24.98,25.02,98223.61546499476,8.9898,9.0078,8.9898,9.0042,98223.6155
2011-06-22 10:10:00,25.02,25.03,25.01,25.01,78996.86520376176,9.0042,9.0078,9.0006,9.0006,78996.8652
2011-06-22 10:15:00,25.02,25.02,24.98,25.0,138975.96656217345,9.0042,9.0042,8.9898,8.997,138975.9666
2011-06-22 10:20:00,25.0,25.01,24.98,25.0,55590.38662486938,8.997,9.0006,8.9898,8.997,55590.3866
2011-06-22 10:25:00,25.0,25.0,24.98,24.99,77115.98746081504,8.997,8.997,8.9898,8.9934,77115.9875
2011-06-22 10:30:00,24.98,25.02,24.98,25.01,113270.63740856844,8.9898,9.0042,8.9898,9.0006,113270.6374
2011-06-22 10:35:00,25.01,25.02,25.0,25.02,35527.69070010449,9.0006,9.0042,8.997,9.0042,35527.6907
2011-06-22 10:40:00,25.01,25.02,25.0,25.0,43051.20167189133,9.0006,9.0042,8.997,8.997,43051.2017
2011-06-22 10:45:00,25.0,25.0,24.98,24.99,61859.97910135841,8.997,8.997,8.9898,8.9934,61859.9791
2011-06-22 10:50:00,24.99,25.02,24.98,25.01,81922.6750261233,8.9934,9.0042,8.9898,9.0006,81922.675
2011-06-22 10:55:00,25.01,25.04,25.01,25.04,167189.13270637408,9.0006,9.0114,9.0006,9.0114,167189.1327
2011-06-22 11:00:00,25.04,25.04,24.99,25.0,70010.44932079414,9.0114,9.0114,8.9934,8.997,70010.4493
2011-06-22 11:05:00,24.99,25.02,24.98,25.01,103030.30303030302,8.9934,9.0042,8.9898,9.0006,103030.303
2011-06-22 11:10:00,25.0,25.01,25.0,25.0,46812.957157784746,8.997,9.0006,8.997,8.997,46812.9572
2011-06-22 11:15:00,25.0,25.01,25.0,25.01,101358.41170323928,8.997,9.0006,8.997,9.0006,101358.4117
2011-06-22 11:20:00,25.0,25.01,24.98,24.99,586206.8965517242,8.997,9.0006,8.9898,8.9934,586206.8966
2011-06-22 11:25:00,25.0,25.01,24.99,25.0,81713.68861024034,8.997,9.0006,8.9934,8.997,81713.6886
2011-06-22 11:30:00,25.0,25.01,24.99,25.0,80877.74294670846,8.997,9.0006,8.9934,8.997,80877.7429
2011-06-22 11:35:00,25.0,25.0,24.99,25.0,74817.1368861024,8.997,8.997,8.9934,8.997,74817.1369
2011-06-22 11:40:00,25.0,25.0,24.97,24.98,65621.73458725182,8.997,8.997,8.9862,8.9898,65621.7346
2011-06-22 11:45:00,24.97,24.98,24.96,24.98,50156.73981191222,8.9862,8.9898,8.9826,8.9898,50156.7398
2011-06-22 11:50:00,24.97,24.98,24.96,24.97,53291.53605015674,8.9862,8.9898,8.9826,8.9862,53291.5361
2011-06-22 11:55:00,24.97,24.97,24.96,24.97,31556.948798328107,8.9862,8.9862,8.9826,8.9862,31556.9488
2011-06-22 12:00:00,24.96,24.97,24.93,24.96,86311.38975966562,8.9826,8.9862,8.9718,8.9826,86311.3898
2011-06-22 12:05:00,24.95,24.97,24.94,24.97,47230.92998955068,8.979,8.9862,8.9754,8.9862,47230.93
2011-06-22 12:10:00,24.96,24.98,24.96,24.97,18599.79101358412,8.9826,8.9898,8.9826,8.9862,18599.791
2011-06-22 12:15:00,24.98,25.0,24.98,24.99,51410.65830721003,8.9898,8.997,8.9898,8.9934,51410.6583
2011-06-22 12:20:00,24.98,24.99,24.97,24.97,45141.065830721,8.9898,8.9934,8.9862,8.9862,45141.0658
2011-06-22 12:25:00,24.97,24.98,24.94,24.98,106165.09926854754,8.9862,8.9898,8.9754,8.9898,106165.0993
2011-06-22 12:30:00,24.98,24.98,24.94,24.94,77533.96029258097,8.9898,8.9898,8.9754,8.9754,77533.9603
2011-06-22 12:35:00,24.94,24.94,24.92,24.92,138349.00731452456,8.9754,8.9754,8.9682,8.9682,138349.0073
2011-06-22 12:40:00,24.92,25.03,24.91,24.93,379310.3448275862,8.9682,9.0078,8.9646,8.9718,379310.3448
2011-06-22 12:45:00,24.93,24.97,24.93,24.95,59143.15569487983,8.9718,8.9862,8.9718,8.979,59143.1557
2011-06-22 12:50:00,24.95,24.97,24.95,24.96,66039.70741901777,8.979,8.9862,8.979,8.9826,66039.7074
2011-06-22 12:55:00,24.96,24.97,24.95,24.97,95924.76489028212,8.9826,8.9862,8.979,8.9862,95924.7649
2011-06-22 13:00:00,24.97,24.97,24.94,24.95,81295.71577847439,8.9862,8.9862,8.9754,8.979,81295.7158
2011-06-22 13:05:00,24.95,24.95,24.94,24.94,53918.49529780564,8.979,8.979,8.9754,8.9754,53918.4953
2011-06-22 13:10:00,24.94,24.95,24.93,24.93,56217.345872518286,8.9754,8.979,8.9718,8.9718,56217.3459
2011-06-22 13:15:00,24.93,24.95,24.93,24.95,39080.45977011494,8.9718,8.979,8.9718,8.979,39080.4598
2011-06-22 13:20:00,24.95,24.96,24.94,24.94,40752.35109717868,8.979,8.9826,8.9754,8.9754,40752.3511
2011-06-22 13:25:00,24.95,24.96,24.94,24.95,41379.31034482759,8.979,8.9826,8.9754,8.979,41379.3103
2011-06-22 13:30:00,24.96,24.98,24.95,24.98,108672.93625914316,8.9826,8.9898,8.979,8.9898,108672.9363
2011-06-22 13:35:00,24.97,24.98,24.97,24.97,65830.7210031348,8.9862,8.9898,8.9862,8.9862,65830.721
2011-06-22 13:40:00,24.97,24.98,24.96,24.96,64785.78892371996,8.9862,8.9898,8.9826,8.9826,64785.7889
2011-06-22 13:45:00,24.96,24.97,24.95,24.96,64158.82967607105,8.9826,8.9862,8.979,8.9826,64158.8297
2011-06-22 13:50:00,24.96,24.97,24.96,24.97,39707.419017763845,8.9826,8.9862,8.9826,8.9862,39707.419
2011-06-22 13:55:00,24.97,24.98,24.96,24.96,83594.56635318704,8.9862,8.9898,8.9826,8.9826,83594.5664
2011-06-22 14:00:00,24.96,24.98,24.94,24.95,99059.56112852664,8.9826,8.9898,8.9754,8.979,99059.5611
2011-06-22 14:05:00,24.94,24.97,24.93,24.96,139393.9393939394,8.9754,8.9862,8.9718,8.9826,139393.9394
2011-06-22 14:10:00,24.96,24.96,24.94,24.95,52664.57680250784,8.9826,8.9826,8.9754,8.979,52664.5768
2011-06-22 14:15:00,24.96,24.96,24.94,24.95,42842.21525600836,8.9826,8.9826,8.9754,8.979,42842.2153
2011-06-22 14:20:00,24.94,24.96,24.94,24.96,54336.46812957158,8.9754,8.9826,8.9754,8.9826,54336.4681
2011-06-22 14:25:00,24.96,24.97,24.93,24.94,112434.69174503656,8.9826,8.9862,8.9718,8.9754,112434.6917
2011-06-22 14:30:00,24.93,24.94,24.93,24.94,161337.513061651,8.9718,8.9754,8.9718,8.9754,161337.5131
2011-06-22 14:35:00,24.94,24.95,24.93,24.93,100522.46603970742,8.9754,8.979,8.9718,8.9718,100522.466
2011-06-22 14:40:00,24.93,24.93,24.92,24.93,119749.21630094045,8.9718,8.9718,8.9682,8.9718,119749.2163
2011-06-22 14:45:00,24.93,24.95,24.93,24.93,80459.77011494253,8.9718,8.979,8.9718,8.9718,80459.7701
2011-06-22 14:50:00,24.93,24.94,24.92,24.93,134169.2789968652,8.9718,8.9754,8.9682,8.9718,134169.279
2011-06-22 14:55:00,24.93,24.93,24.92,24.93,142319.74921630093,8.9718,8.9718,8.9682,8.9718,142319.7492
2011-06-22 15:00:00,24.93,24.95,24.93,24.94,139184.95297805642,8.9718,8.979,8.9718,8.9754,139184.953
2011-06-22 15:05:00,24.93,24.97,24.93,24.97,81713.68861024034,8.9718,8.9862,8.9718,8.9862,81713.6886
2011-06-22 15:10:00,24.97,24.97,24.93,24.93,97596.65621734588,8.9862,8.9862,8.9718,8.9718,97596.6562
2011-06-22 15:15:00,24.94,24.95,24.93,24.95,101149.42528735632,8.9754,8.979,8.9718,8.979,101149.4253
2011-06-22 15:20:00,24.95,24.96,24.93,24.93,102403.34378265412,8.979,8.9826,8.9718,8.9718,102403.3438
2011-06-22 15:25:00,24.93,24.95,24.93,24.95,387251.82863113895,8.9718,8.979,8.9718,8.979,387251.8286
2011-06-22 15:30:00,24.94,24.94,24.92,24.94,158202.71682340646,8.9754,8.9754,8.9682,8.9754,158202.7168
2011-06-22 15:35:00,24.93,24.95,24.93,24.93,117450.36572622778,8.9718,8.979,8.9718,8.9718,117450.3657
2011-06-22 15:40:00,24.93,24.95,24.92,24.93,117659.35214211076,8.9718,8.979,8.9682,8.9718,117659.3521
2011-06-22 15:45:00,24.93,24.96,24.93,24.94,396865.2037617555,8.9718,8.9826,8.9718,8.9754,396865.2038
2011-06-22 15:50:00,24.94,24.95,24.92,24.93,268965.5172413793,8.9754,8.979,8.9682,8.9718,268965.5172
2011-06-22 15:55:00,24.93,24.93,24.91,24.93,517032.39289446187,8.9718,8.9718,8.9646,8.9718,517032.3929
2011-06-23 09:30:00,24.77,24.77,24.69,24.77,434482.7586206896,8.9142,8.9142,8.8854,8.9142,434482.7586
2011-06-23 09:35:00,24.77,24.81,24.68,24.68,258516.19644723093,8.9142,8.9286,8.8818,8.8818,258516.1964
2011-06-23 09:40:00,24.68,24.72,24.67,24.71,388923.7199582027,8.8818,8.8962,8.8782,8.8926,388923.72
2011-06-23 09:45:00,24.71,24.74,24.67,24.69,189759.66562173457,8.8926,8.9034,8.8782,8.8854,189759.6656
2011-06-23 09:50:00,24.69,24.7,24.59,24.6,200000.0,8.8854,8.889,8.8494,8.853,200000.0
2011-06-23 09:55:00,24.61,24.7,24.6,24.66,143364.68129571577,8.8566,8.889,8.853,8.8746,143364.6813
2011-06-23 10:00:00,24.67,24.68,24.62,24.65,157784.74399164054,8.8782,8.8818,8.8602,8.871,157784.744
2011-06-23 10:05:00,24.64,24.65,24.6,24.6,393103.448275862,8.8674,8.871,8.853,8.853,393103.4483
2011-06-23 10:10:00,24.61,24.63,24.6,24.6,189968.65203761755,8.8566,8.8638,8.853,8.853,189968.652
2011-06-23 10:15:00,24.6,24.61,24.57,24.57,159247.64890282133,8.853,8.8566,8.8422,8.8422,159247.6489
2011-06-23 10:20:00,24.57,24.59,24.54,24.55,201880.8777429467,8.8422,8.8494,8.8314,8.835,201880.8777
2011-06-23 10:25:00,24.54,24.6,24.5,24.6,205433.6468129572,8.8314,8.853,8.817,8.853,205433.6468
2011-06-23 10:30:00,24.6,24.6,24.54,24.55,179519.33124346918,8.853,8.853,8.8314,8.835,179519.3312
2011-06-23 10:35:00,24.55,24.57,24.53,24.56,90909.09090909093,8.835,8.8422,8.8278,8.8386,90909.0909
2011-06-23 10:40:00,24.56,24.57,24.54,24.55,95506.7920585162,8.8386,8.8422,8.8314,8.835,95506.7921
2011-06-23 10:45:00,24.56,24.56,24.5,24.52,166980.1462904911,8.8386,8.8386,8.817,8.8242,166980.1463
2011-06-23 10:50:00,24.52,24.56,24.51,24.55,129571.57784743993,8.8242,8.8386,8.8206,8.835,129571.5778
2011-06-23 10:55:00,24.55,24.59,24.55,24.59,65830.7210031348,8.835,8.8494,8.835,8.8494,65830.721
2011-06-23 11:00:00,24.59,24.61,24.59,24.6,175130.61650992683,8.8494,8.8566,8.8494,8.853,175130.6165
2011-06-23 11:05:00,24.6,24.6,24.59,24.59,125600.83594566352,8.853,8.853,8.8494,8.8494,125600.8359
2011-06-23 11:10:00,24.59,24.61,24.58,24.59,103657.26227795192,8.8494,8.8566,8.8458,8.8494,103657.2623
2011-06-23 11:15:00,24.59,24.6,24.58,24.59,83803.55276907001,8.8494,8.853,8.8458,8.8494,83803.5528
2011-06-23 11:20:00,24.59,24.61,24.59,24.59,63322.88401253918,8.8494,8.8566,8.8494,8.8494,63322.884
2011-06-23 11:25:00,24.59,24.64,24.59,24.63,121839.0804597701,8.8494,8.8674,8.8494,8.8638,121839.0805
2011-06-23 11:30:00,24.62,24.63,24.6,24.61,149425.28735632185,8.8602,8.8638,8.853,8.8566,149425.2874
2011-06-23 11:35:00,24.6,24.64,24.6,24.63,179728.31765935215,8.853,8.8674,8.853,8.8638,179728.3177
2011-06-23 11:40:00,24.63,24.65,24.63,24.64,66666.66666666667,8.8638,8.871,8.8638,8.8674,66666.6667
2011-06-23 11:45:00,24.64,24.65,24.63,24.64,69174.50365726228,8.8674,8.871,8.8638,8.8674,69174.5037
2011-06-23 11:50:00,24.64,24.64,24.63,24.63,53082.54963427377,8.8674,8.8674,8.8638,8.8638,53082.5496
2011-06-23 11:55:00,24.63,24.67,24.63,24.66,84430.51201671892,8.8638,8.8782,8.8638,8.8746,84430.512
2011-06-23 12:00:00,24.66,24.66,24.6,24.6,292580.98223615467,8.8746,8.8746,8.853,8.853,292580.9822
2011-06-23 12:05:00,24.6,24.61,24.59,24.61,207523.51097178683,8.853,8.8566,8.8494,8.8566,207523.511
2011-06-23 12:10:00,24.61,24.62,24.6,24.62,109299.89550679206,8.8566,8.8602,8.853,8.8602,109299.8955
2011-06-23 12:15:00,24.62,24.62,24.61,24.62,129780.56426332289,8.8602,8.8602,8.8566,8.8602,129780.5643
2011-06-23 12:20:00,24.62,24.63,24.61,24.61,130198.53709508882,8.8602,8.8638,8.8566,8.8566,130198.5371
2011-06-23 12:25:00,24.61,24.62,24.59,24.6,195193.31243469173,8.8566,8.8602,8.8494,8.853,195193.3124
2011-06-23 12:30:00,24.6,24.62,24.59,24.61,55381.400208986415,8.853,8.8602,8.8494,8.8566,55381.4002
2011-06-23 12:35:00,24.61,24.63,24.61,24.63,33855.799373040754,8.8566,8.8638,8.8566,8.8638,33855.7994
2011-06-23 12:40:00,24.62,24.67,24.62,24.67,68756.53082549635,8.8602,8.8782,8.8602,8.8782,68756.5308
2011-06-23 12:45:00,24.67,24.69,24.66,24.67,61650.992685475445,8.8782,8.8854,8.8746,8.8782,61650.9927
2011-06-23 12:50:00,24.67,24.7,24.67,24.69,82131.66144200627,8.8782,8.889,8.8782,8.8854,82131.6614
2011-06-23 12:55:00,24.69,24.71,24.69,24.71,72100.31347962382,8.8854,8.8926,8.8854,8.8926,72100.3135
2011-06-23 13:00:00,24.71,24.74,24.71,24.74,130407.52351097178,8.8926,8.9034,8.8926,8.9034,130407.5235
2011-06-23 13:05:00,24.74,24.74,24.72,24.72,141274.8171368861,8.9034,8.9034,8.8962,8.8962,141274.8171
2011-06-23 13:10:00,24.72,24.74,24.72,24.74,184117.03239289444,8.8962,8.9034,8.8962,8.9034,184117.0324
2011-06-23 13:15:00,24.73,24.74,24.73,24.73,238244.51410658305,8.8998,8.9034,8.8998,8.8998,238244.5141
2011-06-23 13:20:00,24.73,24.74,24.71,24.72,106165.09926854754,8.8998,8.9034,8.8926,8.8962,106165.0993
2011-06-23 13:25:00,24.72,24.75,24.72,24.73,84639.49843260187,8.8962,8.907,8.8962,8.8998,84639.4984
2011-06-23 13:30:00,24.74,24.78,24.74,24.77,74608.15047021944,8.9034,8.9178,8.9034,8.9142,74608.1505
2011-06-23 13:35:00,24.77,24.78,24.77,24.78,95715.77847439917,8.9142,8.9178,8.9142,8.9178,95715.7785
2011-06-23 13:40:00,24.78,24.8,24.78,24.79,156530.82549634273,8.9178,8.925,8.9178,8.9214,156530.8255
2011-06-23 13:45:00,24.79,24.81,24.79,24.81,119958.2027168234,8.9214,8.9286,8.9214,8.9286,119958.2027
2011-06-23 13:50:00,24.81,24.81,24.77,24.77,96760.710553814,8.9286,8.9286,8.9142,8.9142,96760.7106
2011-06-23 13:55:00,24.78,24.8,24.78,24.79,77742.94670846395,8.9178,8.925,8.9178,8.9214,77742.9467
2011-06-23 14:00:00,24.79,24.79,24.74,24.74,179519.33124346918,8.9214,8.9214,8.9034,8.9034,179519.3312
2011-06-23 14:05:00,24.75,24.77,24.74,24.76,104702.19435736677,8.907,8.9142,8.9034,8.9106,104702.1944
2011-06-23 14:10:00,24.77,24.77,24.75,24.76,103448.27586206896,8.9142,8.9142,8.907,8.9106,103448.2759
2011-06-23 14:15:00,24.76,24.76,24.75,24.76,116823.4064785789,8.9106,8.9106,8.907,8.9106,116823.4065
2011-06-23 14:20:00,24.75,24.76,24.74,24.76,114733.5423197492,8.907,8.9106,8.9034,8.9106,114733.5423
2011-06-23 14:25:00,24.76,24.77,24.75,24.75,69592.47648902821,8.9106,8.9142,8.907,8.907,69592.4765
2011-06-23 14:30:00,24.75,24.78,24.75,24.75,100522.46603970742,8.907,8.9178,8.907,8.907,100522.466
2011-06-23 14:35:00,24.75,24.75,24.7,24.7,107628.00417972832,8.907,8.907,8.889,8.889,107628.0042
2011-06-23 14:40:00,24.7,24.71,24.69,24.7,102194.35736677116,8.889,8.8926,8.8854,8.889,102194.3574
2011-06-23 14:45:00,24.7,24.7,24.65,24.68,203970.7419017764,8.889,8.889,8.871,8.8818,203970.7419
2011-06-23 14:50:00,24.68,24.68,24.67,24.67,101358.41170323928,8.8818,8.8818,8.8782,8.8782,101358.4117
2011-06-23 14:55:00,24.68,24.84,24.67,24.83,325391.84952978056,8.8818,8.9394,8.8782,8.9358,325391.8495
2011-06-23 15:00:00,24.83,24.83,24.74,24.75,406269.592476489,8.9358,8.9358,8.9034,8.907,406269.5925
2011-06-23 15:05:00,24.75,24.84,24.73,24.82,318286.31138975965,8.907,8.9394,8.8998,8.9322,318286.3114
2011-06-23 15:10:00,24.82,24.84,24.8,24.82,204597.7011494253,8.9322,8.9394,8.925,8.9322,204597.7011
2011-06-23 15:15:00,24.82,24.88,24.82,24.85,219435.736677116,8.9322,8.9538,8.9322,8.943,219435.7367
2011-06-23 15:20:00,24.85,24.9,24.82,24.87,297596.65621734585,8.943,8.961,8.9322,8.9502,297596.6562
2011-06-23 15:25:00,24.86,24.87,24.82,24.83,134796.2382445141,8.9466,8.9502,8.9322,8.9358,134796.2382
2011-06-23 15:30:00,24.83,24.83,24.76,24.77,276489.0282131661,8.9358,8.9358,8.9106,8.9142,276489.0282
2011-06-23 15:35:00,24.77,24.8,24.76,24.78,214838.0355276907,8.9142,8.925,8.9106,8.9178,214838.0355
2011-06-23 15:40:00,24.78,24.82,24.78,24.78,231765.93521421103,8.9178,8.9322,8.9178,8.9178,231765.9352
2011-06-23 15:45:00,24.78,24.82,24.76,24.82,452455.59038662486,8.9178,8.9322,8.9106,8.9322,452455.5904
2011-06-23 15:50:00,24.82,24.86,24.81,24.83,426541.2748171369,8.9322,8.9466,8.9286,8.9358,426541.2748
2011-06-23 15:55:00,24.83,24.87,24.83,24.85,705329.1536050156,8.9358,8.9502,8.9358,8.943,705329.1536
2011-06-24 09:30:00,24.82,24.82,24.69,24.69,265830.7210031348,8.9322,8.9322,8.8854,8.8854,265830.721
2011-06-24 09:35:00,24.7,24.7,24.65,24.69,234273.77220480668,8.889,8.889,8.871,8.8854,234273.7722
2011-06-24 09:40:00,24.69,24.75,24.67,24.7,105956.11285266458,8.8854,8.907,8.8782,8.889,105956.1129
2011-06-24 09:45:00,24.7,24.72,24.69,24.7,108463.94984326018,8.889,8.8962,8.8854,8.889,108463.9498
2011-06-24 09:50:00,24.7,24.71,24.66,24.69,158829.67607105538,8.889,8.8926,8.8746,8.8854,158829.6761
2011-06-24 09:55:00,24.69,24.73,24.69,24.71,104284.22152560083,8.8854,8.8998,8.8854,8.8926,104284.2215
2011-06-24 10:00:00,24.71,24.74,24.7,24.72,96760.710553814,8.8926,8.9034,8.889,8.8962,96760.7106
2011-06-24 10:05:00,24.72,24.74,24.69,24.7,99895.50679205851,8.8962,8.9034,8.8854,8.889,99895.5068
2011-06-24 10:10:00,24.7,24.7,24.64,24.66,226750.26123301985,8.889,8.889,8.8674,8.8746,226750.2612
2011-06-24 10:15:00,24.65,24.68,24.64,24.66,155694.87983281087,8.871,8.8818,8.8674,8.8746,155694.8798
2011-06-24 10:20:00,24.65,24.68,24.65,24.66,100104.49320794149,8.871,8.8818,8.871,8.8746,100104.4932
2011-06-24 10:25:00,24.66,24.67,24.63,24.65,120376.17554858934,8.8746,8.8782,8.8638,8.871,120376.1755
2011-06-24 10:30:00,24.65,24.68,24.63,24.67,75235.10971786834,8.871,8.8818,8.8638,8.8782,75235.1097
2011-06-24 10:35:00,24.68,24.69,24.65,24.65,117868.33855799372,8.8818,8.8854,8.871,8.871,117868.3386
2011-06-24 10:40:00,24.64,24.69,24.63,24.67,119122.25705329153,8.8674,8.8854,8.8638,8.8782,119122.2571
2011-06-24 10:45:00,24.67,24.68,24.64,24.64,118286.31138975966,8.8782,8.8818,8.8674,8.8674,118286.3114
2011-06-24 10:50:00,24.64,24.66,24.63,24.65,88819.22675026122,8.8674,8.8746,8.8638,8.871,88819.2268
2011-06-24 10:55:00,24.66,24.67,24.65,24.66,71891.32706374086,8.8746,8.8782,8.871,8.8746,71891.3271
2011-06-24 11:00:00,24.67,24.7,24.66,24.7,124555.90386624869,8.8782,8.889,8.8746,8.889,124555.9039
2011-06-24 11:05:00,24.7,24.7,24.65,24.69,99268.5475444096,8.889,8.889,8.871,8.8854,99268.5475
2011-06-24 11:10:00,24.69,24.7,24.65,24.66,66039.70741901777,8.8854,8.889,8.871,8.8746,66039.7074
2011-06-24 11:15:00,24.67,24.69,24.66,24.69,96969.69696969696,8.8782,8.8854,8.8746,8.8854,96969.697
2011-06-24 11:20:00,24.69,24.69,24.67,24.68,87565.30825496343,8.8854,8.8854,8.8782,8.8818,87565.3083
2011-06-24 11:25:00,24.69,24.69,24.67,24.69,67502.61233019854,8.8854,8.8854,8.8782,8.8854,67502.6123
2011-06-24 11:30:00,24.69,24.69,24.68,24.69,69801.46290491118,8.8854,8.8854,8.8818,8.8854,69801.4629
2011-06-24 11:35:00,24.69,24.72,24.68,24.72,93625.91431556948,8.8854,8.8962,8.8818,8.8962,93625.9143
2011-06-24 11:40:00,24.72,24.74,24.7,24.73,264367.816091954,8.8962,8.9034,8.889,8.8998,264367.8161
2011-06-24 11:45:00,24.74,24.74,24.7,24.7,35736.67711598746,8.9034,8.9034,8.889,8.889,35736.6771
2011-06-24 11:50:00,24.7,24.7,24.69,24.7,31556.948798328107,8.889,8.889,8.8854,8.889,31556.9488
2011-06-24 11:55:00,24.7,24.71,24.69,24.7,44305.12016718913,8.889,8.8926,8.8854,8.889,44305.1202
2011-06-24 12:00:00,24.7,24.71,24.7,24.71,34900.73145245559,8.889,8.8926,8.889,8.8926,34900.7315
2011-06-24 12:05:00,24.71,24.71,24.68,24.68,58098.223615465,8.8926,8.8926,8.8818,8.8818,58098.2236
2011-06-24 12:10:00,24.68,24.68,24.66,24.67,55172.41379310345,8.8818,8.8818,8.8746,8.8782,55172.4138
2011-06-24 12:15:00,24.67,24.69,24.67,24.68,47439.91640543364,8.8782,8.8854,8.8782,8.8818,47439.9164
2011-06-24 12:20:00,24.68,24.68,24.67,24.67,43678.16091954023,8.8818,8.8818,8.8782,8.8782,43678.1609
2011-06-24 12:25:00,24.68,24.68,24.67,24.68,37617.55485893417,8.8818,8.8818,8.8782,8.8818,37617.5549
2011-06-24 12:30:00,24.68,24.7,24.68,24.7,21525.600835945665,8.8818,8.889,8.8818,8.889,21525.6008
2011-06-24 12:35:00,24.7,24.71,24.7,24.71,31556.948798328107,8.889,8.8926,8.889,8.8926,31556.9488
2011-06-24 12:40:00,24.71,24.71,24.7,24.7,18390.80459770115,8.8926,8.8926,8.889,8.889,18390.8046
2011-06-24 12:45:00,24.7,24.7,24.68,24.69,95506.7920585162,8.889,8.889,8.8818,8.8854,95506.7921
2011-06-24 12:50:00,24.69,24.7,24.65,24.68,145663.5318704284,8.8854,8.889,8.871,8.8818,145663.5319
2011-06-24 12:55:00,24.68,24.68,24.67,24.68,25287.35632183908,8.8818,8.8818,8.8782,8.8818,25287.3563
2011-06-24 13:00:00,24.68,24.69,24.64,24.66,106583.07210031348,8.8818,8.8854,8.8674,8.8746,106583.0721
2011-06-24 13:05:00,24.65,24.67,24.64,24.66,66457.6802507837,8.871,8.8782,8.8674,8.8746,66457.6803
2011-06-24 13:10:00,24.66,24.68,24.65,24.67,34273.772204806686,8.8746,8.8818,8.871,8.8782,34273.7722
2011-06-24 13:15:00,24.67,24.68,24.66,24.67,29049.111807732497,8.8782,8.8818,8.8746,8.8782,29049.1118
2011-06-24 13:20:00,24.67,24.67,24.65,24.67,41588.29676071055,8.8782,8.8782,8.871,8.8782,41588.2968
2011-06-24 13:25:00,24.67,24.68,24.67,24.67,43469.17450365726,8.8782,8.8818,8.8782,8.8782,43469.1745
2011-06-24 13:30:00,24.67,24.69,24.67,24.69,43887.14733542319,8.8782,8.8854,8.8782,8.8854,43887.1473
2011-06-24 13:35:00,24.69,24.71,24.68,24.7,99895.50679205851,8.8854,8.8926,8.8818,8.889,99895.5068
2011-06-24 13:40:00,24.71,24.73,24.7,24.72,52873.5632183908,8.8926,8.8998,8.889,8.8962,52873.5632
2011-06-24 13:45:00,24.72,24.74,24.71,24.74,64785.78892371996,8.8962,8.9034,8.8926,8.9034,64785.7889
2011-06-24 13:50:00,24.74,24.75,24.73,24.73,42424.24242424242,8.9034,8.907,8.8998,8.8998,42424.2424
2011-06-24 13:55:00,24.73,24.74,24.71,24.73,103239.289446186,8.8998,8.9034,8.8926,8.8998,103239.2894
2011-06-24 14:00:00,24.74,24.75,24.71,24.71,61024.03343782654,8.9034,8.907,8.8926,8.8926,61024.0334
2011-06-24 14:05:00,24.71,24.72,24.7,24.71,82967.60710553813,8.8926,8.8962,8.889,8.8926,82967.6071
2011-06-24 14:10:00,24.71,24.72,24.7,24.71,140020.89864158828,8.8926,8.8962,8.889,8.8926,140020.8986
2011-06-24 14:15:00,24.71,24.74,24.71,24.73,55799.37304075235,8.8926,8.9034,8.8926,8.8998,55799.373
2011-06-24 14:20:00,24.74,24.75,24.72,24.74,47230.92998955068,8.9034,8.907,8.8962,8.9034,47230.93
2011-06-24 14:25:00,24.74,24.75,24.72,24.73,49947.75339602926,8.9034,8.907,8.8962,8.8998,49947.7534
2011-06-24 14:30:00,24.73,24.74,24.72,24.72,90491.11807732497,8.8998,8.9034,8.8962,8.8962,90491.1181
2011-06-24 14:35:00,24.72,24.72,24.7,24.71,64367.81609195402,8.8962,8.8962,8.889,8.8926,64367.8161
2011-06-24 14:40:00,24.71,24.74,24.7,24.74,62695.92476489028,8.8926,8.9034,8.889,8.9034,62695.9248
2011-06-24 14:45:00,24.74,24.76,24.73,24.74,60606.0606060606,8.9034,8.9106,8.8998,8.9034,60606.0606
2011-06-24 14:50:00,24.74,24.75,24.74,24.75,46185.99791013584,8.9034,8.907,8.9034,8.907,46185.9979
2011-06-24 14:55:00,24.75,24.75,24.72,24.74,134378.26541274818,8.907,8.907,8.8962,8.9034,134378.2654
2011-06-24 15:00:00,24.74,24.75,24.73,24.74,122048.06687565308,8.9034,8.907,8.8998,8.9034,122048.0669
2011-06-24 15:05:00,24.74,24.75,24.73,24.75,150261.2330198537,8.9034,8.907,8.8998,8.907,150261.233
2011-06-24 15:10:00,24.75,24.76,24.74,24.76,108254.9634273772,8.907,8.9106,8.9034,8.9106,108254.9634
2011-06-24 15:15:00,24.76,24.78,24.75,24.77,147544.40961337512,8.9106,8.9178,8.907,8.9142,147544.4096
2011-06-24 15:20:00,24.77,24.77,24.74,24.75,209613.3751306165,8.9142,8.9142,8.9034,8.907,209613.3751
2011-06-24 15:25:00,24.75,24.78,24.75,24.76,104493.2079414838,8.907,8.9178,8.907,8.9106,104493.2079
2011-06-24 15:30:00,24.76,24.78,24.76,24.78,337304.0752351097,8.9106,8.9178,8.9106,8.9178,337304.0752
2011-06-24 15:35:00,24.77,24.78,24.75,24.75,248484.84848484848,8.9142,8.9178,8.907,8.907,248484.8485
2011-06-24 15:40:00,24.75,24.77,24.73,24.76,214002.08986415883,8.907,8.9142,8.8998,8.9106,214002.0899
2011-06-24 15:45:00,24.76,24.76,24.71,24.74,330198.5370950888,8.9106,8.9106,8.8926,8.9034,330198.5371
2011-06-24 15:50:00,24.74,24.75,24.71,24.74,415256.0083594566,8.9034,8.907,8.8926,8.9034,415256.0084
2011-06-24 15:55:00,24.74,24.76,24.73,24.75,551097.1786833856,8.9034,8.9106,8.8998,8.907,551097.1787
2011-06-27 09:30:00,24.81,24.89,24.71,24.86,241170.32392894465,8.9286,8.9574,8.8926,8.9466,241170.3239
2011-06-27 09:35:00,24.87,24.91,24.83,24.9,120585.16196447233,8.9502,8.9646,8.9358,8.961,120585.162
2011-06-27 09:40:00,24.89,24.92,24.85,24.88,129571.57784743993,8.9574,8.9682,8.943,8.9538,129571.5778
2011-06-27 09:45:00,24.88,24.89,24.82,24.82,131243.46917450364,8.9538,8.9574,8.9322,8.9322,131243.4692
2011-06-27 09:50:00,24.82,24.84,24.81,24.82,108254.9634273772,8.9322,8.9394,8.9286,8.9322,108254.9634
2011-06-27 09:55:00,24.82,24.88,24.81,24.84,144618.59979101358,8.9322,8.9538,8.9286,8.9394,144618.5998
2011-06-27 10:00:00,24.84,24.86,24.82,24.85,153396.02925809822,8.9394,8.9466,8.9322,8.943,153396.0293
2011-06-27 10:05:00,24.85,24.86,24.84,24.85,76071.0553814002,8.943,8.9466,8.9394,8.943,76071.0554
2011-06-27 10:10:00,24.85,24.85,24.83,24.83,116823.4064785789,8.943,8.943,8.9358,8.9358,116823.4065
2011-06-27 10:15:00,24.83,24.85,24.83,24.85,82340.64785788923,8.9358,8.943,8.9358,8.943,82340.6479
2011-06-27 10:20:00,24.85,24.89,24.84,24.89,108045.97701149424,8.943,8.9574,8.9394,8.9574,108045.977
2011-06-27 10:25:00,24.88,24.91,24.88,24.89,69592.47648902821,8.9538,8.9646,8.9538,8.9574,69592.4765
2011-06-27 10:30:00,24.89,24.9,24.87,24.88,237617.55485893416,8.9574,8.961,8.9502,8.9538,237617.5549
2011-06-27 10:35:00,24.88,24.89,24.85,24.85,101149.42528735632,8.9538,8.9574,8.943,8.943,101149.4253
2011-06-27 10:40:00,24.85,24.86,24.83,24.85,136886.10240334377,8.943,8.9466,8.9358,8.943,136886.1024
2011-06-27 10:45:00,24.85,24.87,24.84,24.85,208568.44305120167,8.943,8.9502,8.9394,8.943,208568.4431
2011-06-27 10:50:00,24.85,24.9,24.85,24.9,94043.88714733542,8.943,8.961,8.943,8.961,94043.8871
2011-06-27 10:55:00,24.89,24.93,24.89,24.9,92998.9550679206,8.9574,8.9718,8.9574,8.961,92998.9551
2011-06-27 11:00:00,24.9,24.92,24.89,24.9,72309.29989550679,8.961,8.9682,8.9574,8.961,72309.2999
2011-06-27 11:05:00,24.89,24.9,24.87,24.9,112852.6645768025,8.9574,8.961,8.9502,8.961,112852.6646
2011-06-27 11:10:00,24.9,24.9,24.89,24.89,92998.9550679206,8.961,8.961,8.9574,8.9574,92998.9551
2011-06-27 11:15:00,24.89,24.89,24.85,24.86,81504.70219435736,8.9574,8.9574,8.943,8.9466,81504.7022
2011-06-27 11:20:00,24.86,24.89,24.85,24.88,73354.23197492163,8.9466,8.9574,8.943,8.9538,73354.232
2011-06-27 11:25:00,24.88,24.9,24.88,24.89,39289.44618599791,8.9538,8.961,8.9538,8.9574,39289.4462
2011-06-27 11:30:00,24.89,24.89,24.87,24.89,89237.19958202717,8.9574,8.9574,8.9502,8.9574,89237.1996
2011-06-27 11:35:00,24.89,24.92,24.89,24.91,75862.06896551723,8.9574,8.9682,8.9574,8.9646,75862.069
2011-06-27 11:40:00,24.91,24.91,24.9,24.9,44305.12016718913,8.9646,8.9646,8.961,8.961,44305.1202
2011-06-27 11:45:00,24.9,24.93,24.9,24.93,80041.7972831766,8.961,8.9718,8.961,8.9718,80041.7973
2011-06-27 11:50:00,24.93,24.95,24.92,24.93,114524.55590386625,8.9718,8.979,8.9682,8.9718,114524.5559
2011-06-27 11:55:00,24.93,24.94,24.92,24.93,69383.49007314524,8.9718,8.9754,8.9682,8.9718,69383.4901
2011-06-27 12:00:00,24.93,24.94,24.91,24.91,68756.53082549635,8.9718,8.9754,8.9646,8.9646,68756.5308
2011-06-27 12:05:00,24.91,24.92,24.9,24.92,89446.18599791013,8.9646,8.9682,8.961,8.9682,89446.186
2011-06-27 12:10:00,24.92,24.92,24.91,24.92,56635.31870428422,8.9682,8.9682,8.9646,8.9682,56635.3187
2011-06-27 12:15:00,24.92,24.93,24.91,24.93,119540.22988505747,8.9682,8.9718,8.9646,8.9718,119540.2299
2011-06-27 12:20:00,24.93,24.93,24.91,24.91,42424.24242424242,8.9718,8.9718,8.9646,8.9646,42424.2424
2011-06-27 12:25:00,24.91,24.93,24.91,24.92,49111.807732497386,8.9646,8.9718,8.9646,8.9682,49111.8077
2011-06-27 12:30:00,24.92,24.92,24.91,24.91,32392.89446185997,8.9682,8.9682,8.9646,8.9646,32392.8945
2011-06-27 12:35:00,24.91,24.91,24.89,24.89,80668.7565308255,8.9646,8.9646,8.9574,8.9574,80668.7565
2011-06-27 12:40:00,24.89,24.9,24.89,24.9,44723.09299895506,8.9574,8.961,8.9574,8.961,44723.093
2011-06-27 12:45:00,24.9,24.9,24.89,24.89,35318.70428422152,8.961,8.961,8.9574,8.9574,35318.7043
2011-06-27 12:50:00,24.89,24.9,24.89,24.89,33646.81295715778,8.9574,8.961,8.9574,8.9574,33646.813
2011-06-27 12:55:00,24.89,24.89,24.87,24.87,59770.11494252874,8.9574,8.9574,8.9502,8.9502,59770.1149
2011-06-27 13:00:00,24.87,24.89,24.87,24.88,120794.14838035528,8.9502,8.9574,8.9502,8.9538,120794.1484
2011-06-27 13:05:00,24.88,24.9,24.88,24.89,53500.52246603971,8.9538,8.961,8.9538,8.9574,53500.5225
2011-06-27 13:10:00,24.89,24.89,24.88,24.89,52037.61755485893,8.9574,8.9574,8.9538,8.9574,52037.6176
2011-06-27 13:15:00,24.89,24.91,24.89,24.9,61024.03343782654,8.9574,8.9646,8.9574,8.961,61024.0334
2011-06-27 13:20:00,24.91,24.91,24.89,24.89,87774.29467084639,8.9646,8.9646,8.9574,8.9574,87774.2947
2011-06-27 13:25:00,24.9,24.9,24.88,24.88,76489.02821316614,8.961,8.961,8.9538,8.9538,76489.0282
2011-06-27 13:30:00,24.88,24.89,24.88,24.88,59770.11494252874,8.9538,8.9574,8.9538,8.9538,59770.1149
2011-06-27 13:35:00,24.89,24.89,24.88,24.88,38244.51410658307,8.9574,8.9574,8.9538,8.9538,38244.5141
2011-06-27 13:40:00,24.89,24.89,24.88,24.89,71473.35423197492,8.9574,8.9574,8.9538,8.9574,71473.3542
2011-06-27 13:45:00,24.88,24.89,24.88,24.89,113479.6238244514,8.9538,8.9574,8.9538,8.9574,113479.6238
2011-06-27 13:50:00,24.89,24.9,24.88,24.89,105747.1264367816,8.9574,8.961,8.9538,8.9574,105747.1264
2011-06-27 13:55:00,24.89,24.9,24.88,24.88,72309.29989550679,8.9574,8.961,8.9538,8.9538,72309.2999
2011-06-27 14:00:00,24.88,24.93,24.88,24.91,232392.89446186,8.9538,8.9718,8.9538,8.9646,232392.8945
2011-06-27 14:05:00,24.91,24.93,24.9,24.93,140020.89864158828,8.9646,8.9718,8.961,8.9718,140020.8986
2011-06-27 14:10:00,24.93,24.95,24.93,24.94,107628.00417972832,8.9718,8.979,8.9718,8.9754,107628.0042
2011-06-27 14:15:00,24.94,24.94,24.93,24.94,79205.85161964472,8.9754,8.9754,8.9718,8.9754,79205.8516
2011-06-27 14:20:00,24.94,24.94,24.91,24.91,80041.7972831766,8.9754,8.9754,8.9646,8.9646,80041.7973
2011-06-27 14:25:00,24.91,24.93,24.91,24.92,118077.32497387668,8.9646,8.9718,8.9646,8.9682,118077.325
2011-06-27 14:30:00,24.93,24.93,24.91,24.91,56844.305120167184,8.9718,8.9718,8.9646,8.9646,56844.3051
2011-06-27 14:35:00,24.91,24.91,24.9,24.91,103239.289446186,8.9646,8.9646,8.961,8.9646,103239.2894
2011-06-27 14:40:00,24.91,24.92,24.9,24.91,64367.81609195402,8.9646,8.9682,8.961,8.9646,64367.8161
2011-06-27 14:45:00,24.91,24.92,24.9,24.9,76280.04179728318,8.9646,8.9682,8.961,8.961,76280.0418
2011-06-27 14:50:00,24.91,24.91,24.89,24.89,31138.97596656217,8.9646,8.9646,8.9574,8.9574,31138.976
2011-06-27 14:55:00,24.89,24.9,24.88,24.89,86102.40334378266,8.9574,8.961,8.9538,8.9574,86102.4033
2011-06-27 15:00:00,24.89,24.9,24.89,24.89,74817.1368861024,8.9574,8.961,8.9574,8.9574,74817.1369
2011-06-27 15:05:00,24.89,24.89,24.89,24.89,73981.19122257053,8.9574,8.9574,8.9574,8.9574,73981.1912
2011-06-27 15:10:00,24.89,24.9,24.89,24.9,70637.40856844305,8.9574,8.961,8.9574,8.961,70637.4086
2011-06-27 15:15:00,24.9,24.9,24.89,24.9,90909.09090909093,8.961,8.961,8.9574,8.961,90909.0909
2011-06-27 15:20:00,24.9,24.91,24.9,24.91,122257.05329153604,8.961,8.9646,8.961,8.9646,122257.0533
2011-06-27 15:25:00,24.9,24.92,24.89,24.89,86729.36259143155,8.961,8.9682,8.9574,8.9574,86729.3626
2011-06-27 15:30:00,24.89,24.9,24.89,24.89,89864.15882967607,8.9574,8.961,8.9574,8.9574,89864.1588
2011-06-27 15:35:00,24.9,24.91,24.89,24.89,116614.42006269592,8.961,8.9646,8.9574,8.9574,116614.4201
2011-06-27 15:40:00,24.89,24.89,24.88,24.89,184952.9780564264,8.9574,8.9574,8.9538,8.9574,184952.9781
2011-06-27 15:45:00,24.89,24.89,24.85,24.86,344827.5862068965,8.9574,8.9574,8.943,8.9466,344827.5862
2011-06-27 15:50:00,24.86,24.86,24.85,24.85,227586.2068965517,8.9466,8.9466,8.943,8.943,227586.2069
2011-06-27 15:55:00,24.85,24.86,24.83,24.84,498223.61546499474,8.943,8.9466,8.9358,8.9394,498223.6155
2011-06-28 09:30:00,24.96,24.97,24.89,24.93,227377.2204806688,8.9826,8.9862,8.9574,8.9718,227377.2205
2011-06-28 09:35:00,24.93,24.93,24.9,24.92,119122.25705329153,8.9718,8.9718,8.961,8.9682,119122.2571
2011-06-28 09:40:00,24.92,24.97,24.91,24.97,107210.03134796236,8.9682,8.9862,8.9646,8.9862,107210.0313
2011-06-28 09:45:00,24.97,24.99,24.92,24.93,105538.14002089865,8.9862,8.9934,8.9682,8.9718,105538.14
2011-06-28 09:50:00,24.93,24.93,24.9,24.9,140438.87147335423,8.9718,8.9718,8.961,8.961,140438.8715
2011-06-28 09:55:00,24.9,24.92,24.89,24.91,64994.77533960292,8.961,8.9682,8.9574,8.9646,64994.7753
2011-06-28 10:00:00,24.91,24.94,24.91,24.93,73354.23197492163,8.9646,8.9754,8.9646,8.9718,73354.232
2011-06-28 10:05:00,24.93,24.94,24.9,24.92,79414.83803552769,8.9718,8.9754,8.961,8.9682,79414.838
2011-06-28 10:10:00,24.93,24.93,24.9,24.9,116196.44723093,8.9718,8.9718,8.961,8.961,116196.4472
2011-06-28 10:15:00,24.9,24.93,24.9,24.93,92998.9550679206,8.961,8.9718,8.961,8.9718,92998.9551
2011-06-28 10:20:00,24.93,24.94,24.92,24.93,120376.17554858934,8.9718,8.9754,8.9682,8.9718,120376.1755
2011-06-28 10:25:00,24.93,24.95,24.93,24.94,133124.34691745037,8.9718,8.979,8.9718,8.9754,133124.3469
2011-06-28 10:30:00,24.93,24.97,24.93,24.97,148380.355276907,8.9718,8.9862,8.9718,8.9862,148380.3553
2011-06-28 10:35:00,24.97,24.99,24.97,24.97,103448.27586206896,8.9862,8.9934,8.9862,8.9862,103448.2759
2011-06-28 10:40:00,24.97,24.97,24.95,24.96,93207.94148380354,8.9862,8.9862,8.979,8.9826,93207.9415
2011-06-28 10:45:00,24.96,24.97,24.94,24.95,82967.60710553813,8.9826,8.9862,8.9754,8.979,82967.6071
2011-06-28 10:50:00,24.94,24.95,24.92,24.92,169905.95611285267,8.9754,8.979,8.9682,8.9682,169905.9561
2011-06-28 10:55:00,24.92,24.94,24.92,24.93,96969.69696969696,8.9682,8.9754,8.9682,8.9718,96969.697
2011-06-28 11:00:00,24.94,24.95,24.93,24.93,62068.96551724138,8.9754,8.979,8.9718,8.9718,62068.9655
2011-06-28 11:05:00,24.93,24.95,24.93,24.94,72518.28631138976,8.9718,8.979,8.9718,8.9754,72518.2863
2011-06-28 11:10:00,24.94,24.96,24.94,24.95,63949.843260188085,8.9754,8.9826,8.9754,8.979,63949.8433
2011-06-28 11:15:00,24.95,24.96,24.95,24.95,43469.17450365726,8.979,8.9826,8.979,8.979,43469.1745
2011-06-28 11:20:00,24.95,24.96,24.93,24.93,84639.49843260187,8.979,8.9826,8.9718,8.9718,84639.4984
2011-06-28 11:25:00,24.93,24.93,24.92,24.92,65203.76175548589,8.9718,8.9718,8.9682,8.9682,65203.7618
2011-06-28 11:30:00,24.93,24.93,24.92,24.93,88192.26750261233,8.9718,8.9718,8.9682,8.9718,88192.2675
2011-06-28 11:35:00,24.93,24.95,24.93,24.93,70219.43573667711,8.9718,8.979,8.9718,8.9718,70219.4357
2011-06-28 11:40:00,24.93,24.96,24.93,24.96,129153.60501567398,8.9718,8.9826,8.9718,8.9826,129153.605
2011-06-28 11:45:00,24.96,24.98,24.95,24.98,190177.6384535005,8.9826,8.9898,8.979,8.9898,190177.6385
2011-06-28 11:50:00,24.98,24.98,24.96,24.98,100731.45245559038,8.9898,8.9898,8.9826,8.9898,100731.4525
2011-06-28 11:55:00,24.98,25.0,24.97,25.0,277951.9331243469,8.9898,8.997,8.9862,8.997,277951.9331
2011-06-28 12:00:00,25.0,25.01,24.98,25.01,107628.00417972832,8.997,9.0006,8.9898,9.0006,107628.0042
2011-06-28 12:05:00,25.0,25.01,24.99,25.0,69592.47648902821,8.997,9.0006,8.9934,8.997,69592.4765
2011-06-28 12:10:00,25.0,25.01,25.0,25.0,20062.69592476489,8.997,9.0006,8.997,8.997,20062.6959
2011-06-28 12:15:00,25.01,25.03,25.0,25.03,85684.43051201671,9.0006,9.0078,8.997,9.0078,85684.4305
2011-06-28 12:20:00,25.03,25.03,25.0,25.0,46185.99791013584,9.0078,9.0078,8.997,8.997,46185.9979
2011-06-28 12:25:00,25.0,25.02,25.0,25.01,117241.37931034484,8.997,9.0042,8.997,9.0006,117241.3793
2011-06-28 12:30:00,25.01,25.02,24.99,25.0,116614.42006269592,9.0006,9.0042,8.9934,8.997,116614.4201
2011-06-28 12:35:00,25.0,25.03,25.0,25.01,82758.62068965517,8.997,9.0078,8.997,9.0006,82758.6207
2011-06-28 12:40:00,25.01,25.01,24.99,25.0,49947.75339602926,9.0006,9.0006,8.9934,8.997,49947.7534
2011-06-28 12:45:00,25.0,25.01,25.0,25.0,45141.065830721,8.997,9.0006,8.997,8.997,45141.0658
2011-06-28 12:50:00,25.0,25.0,24.98,25.0,32810.86729362591,8.997,8.997,8.9898,8.997,32810.8673
2011-06-28 12:55:00,25.0,25.02,25.0,25.01,40961.33751306165,8.997,9.0042,8.997,9.0006,40961.3375
2011-06-28 13:00:00,25.01,25.03,25.0,25.03,89237.19958202717,9.0006,9.0078,8.997,9.0078,89237.1996
2011-06-28 13:05:00,25.03,25.04,25.01,25.03,141274.8171368861,9.0078,9.0114,9.0006,9.0078,141274.8171
2011-06-28 13:10:00,25.03,25.03,25.01,25.01,50156.73981191222,9.0078,9.0078,9.0006,9.0006,50156.7398
2011-06-28 13:15:00,25.01,25.02,25.0,25.02,103239.289446186,9.0006,9.0042,8.997,9.0042,103239.2894
2011-06-28 13:20:00,25.02,25.02,25.01,25.02,54545.454545454544,9.0042,9.0042,9.0006,9.0042,54545.4545
2011-06-28 13:25:00,25.02,25.03,25.01,25.01,54127.481713688605,9.0042,9.0078,9.0006,9.0006,54127.4817
2011-06-28 13:30:00,25.01,25.02,25.0,25.01,56426.33228840125,9.0006,9.0042,8.997,9.0006,56426.3323
2011-06-28 13:35:00,25.02,25.03,25.01,25.03,72727.27272727272,9.0042,9.0078,9.0006,9.0078,72727.2727
2011-06-28 13:40:00,25.03,25.03,25.01,25.02,50783.69905956113,9.0078,9.0078,9.0006,9.0042,50783.6991
2011-06-28 13:45:00,25.02,25.05,25.02,25.05,99895.50679205851,9.0042,9.015,9.0042,9.015,99895.5068
2011-06-28 13:50:00,25.04,25.05,25.04,25.05,78787.87878787878,9.0114,9.015,9.0114,9.015,78787.8788
2011-06-28 13:55:00,25.05,25.05,25.03,25.04,100940.43887147336,9.015,9.015,9.0078,9.0114,100940.4389
2011-06-28 14:00:00,25.04,25.04,25.02,25.02,165935.2142110763,9.0114,9.0114,9.0042,9.0042,165935.2142
2011-06-28 14:05:00,25.02,25.02,24.99,25.0,48902.82131661442,9.0042,9.0042,8.9934,8.997,48902.8213
2011-06-28 14:10:00,25.01,25.01,24.98,24.98,74190.1776384535,9.0006,9.0006,8.9898,8.9898,74190.1776
2011-06-28 14:15:00,24.98,24.99,24.97,24.98,149425.28735632185,8.9898,8.9934,8.9862,8.9898,149425.2874
2011-06-28 14:20:00,24.98,24.99,24.96,24.97,127063.7408568443,8.9898,8.9934,8.9826,8.9862,127063.7409
2011-06-28 14:25:00,24.96,24.99,24.96,24.99,108881.92267502612,8.9826,8.9934,8.9826,8.9934,108881.9227
2011-06-28 14:30:00,24.99,24.99,24.98,24.99,221734.58725182863,8.9934,8.9934,8.9898,8.9934,221734.5873
2011-06-28 14:35:00,24.99,25.01,24.99,25.0,178056.4263322884,8.9934,9.0006,8.9934,8.997,178056.4263
2011-06-28 14:40:00,25.0,25.0,24.98,24.98,61233.01985370951,8.997,8.997,8.9898,8.9898,61233.0199
2011-06-28 14:45:00,24.98,24.99,24.97,24.99,113897.59665621734,8.9898,8.9934,8.9862,8.9934,113897.5967
2011-06-28 14:50:00,24.98,24.98,24.95,24.98,107419.01776384536,8.9898,8.9898,8.979,8.9898,107419.0178
2011-06-28 14:55:00,24.98,24.99,24.96,24.98,132288.40125391848,8.9898,8.9934,8.9826,8.9898,132288.4013
2011-06-28 15:00:00,24.98,25.0,24.98,25.0,203552.76907001043,8.9898,8.997,8.9898,8.997,203552.7691
2011-06-28 15:05:00,25.0,25.0,24.97,24.97,147962.38244514106,8.997,8.997,8.9862,8.9862,147962.3824
2011-06-28 15:10:00,24.97,24.99,24.96,24.96,136468.12957157785,8.9862,8.9934,8.9826,8.9826,136468.1296
2011-06-28 15:15:00,24.96,24.97,24.95,24.96,238453.50052246603,8.9826,8.9862,8.979,8.9826,238453.5005
2011-06-28 15:20:00,24.95,24.96,24.94,24.94,168443.0512016719,8.979,8.9826,8.9754,8.9754,168443.0512
2011-06-28 15:25:00,24.95,24.96,24.93,24.95,128735.63218390803,8.979,8.9826,8.9718,8.979,128735.6322
2011-06-28 15:30:00,24.96,24.97,24.95,24.97,183908.0459770115,8.9826,8.9862,8.979,8.9862,183908.046
2011-06-28 15:35:00,24.96,24.99,24.96,24.99,157366.7711598746,8.9826,8.9934,8.9826,8.9934,157366.7712
2011-06-28 15:40:00,24.99,25.0,24.97,24.98,267920.58516196447,8.9934,8.997,8.9862,8.9898,267920.5852
2011-06-28 15:45:00,24.98,25.0,24.97,24.98,392894.4618599791,8.9898,8.997,8.9862,8.9898,392894.4619
2011-06-28 15:50:00,24.98,25.0,24.97,24.98,359038.66248693835,8.9898,8.997,8.9862,8.9898,359038.6625
2011-06-28 15:55:00,24.98,25.0,24.98,25.0,694252.8735632184,8.9898,8.997,8.9898,8.997,694252.8736
2011-06-29 09:30:00,25.03,25.04,24.96,24.97,299268.5475444096,9.0078,9.0114,8.9826,8.9862,299268.5475
2011-06-29 09:35:00,24.97,24.99,24.94,24.95,184117.03239289444,8.9862,8.9934,8.9754,8.979,184117.0324
2011-06-29 09:40:00,24.95,24.98,24.92,24.92,112434.69174503656,8.979,8.9898,8.9682,8.9682,112434.6917
2011-06-29 09:45:00,24.92,24.98,24.92,24.97,152769.07001044933,8.9682,8.9898,8.9682,8.9862,152769.07
2011-06-29 09:50:00,24.97,24.98,24.94,24.94,93834.90073145244,8.9862,8.9898,8.9754,8.9754,93834.9007
2011-06-29 09:55:00,24.95,24.95,24.91,24.92,132915.3605015674,8.979,8.979,8.9646,8.9682,132915.3605
2011-06-29 10:00:00,24.93,24.95,24.88,24.92,185161.9644723093,8.9718,8.979,8.9538,8.9682,185161.9645
2011-06-29 10:05:00,24.91,24.94,24.9,24.93,119540.22988505747,8.9646,8.9754,8.961,8.9718,119540.2299
2011-06-29 10:10:00,24.93,24.94,24.92,24.93,155694.87983281087,8.9718,8.9754,8.9682,8.9718,155694.8798
2011-06-29 10:15:00,24.93,24.94,24.93,24.93,189550.6792058516,8.9718,8.9754,8.9718,8.9718,189550.6792
2011-06-29 10:20:00,24.93,24.93,24.92,24.93,109508.88192267502,8.9718,8.9718,8.9682,8.9718,109508.8819
2011-06-29 10:25:00,24.93,24.93,24.91,24.92,56008.35945663532,8.9718,8.9718,8.9646,8.9682,56008.3595
2011-06-29 10:30:00,24.92,24.93,24.9,24.92,105956.11285266458,8.9682,8.9718,8.961,8.9682,105956.1129
2011-06-29 10:35:00,24.92,24.92,24.88,24.89,95715.77847439917,8.9682,8.9682,8.9538,8.9574,95715.7785
2011-06-29 10:40:00,24.89,24.89,24.88,24.89,87774.29467084639,8.9574,8.9574,8.9538,8.9574,87774.2947
2011-06-29 10:45:00,24.89,24.89,24.87,24.88,55590.38662486938,8.9574,8.9574,8.9502,8.9538,55590.3866
2011-06-29 10:50:00,24.88,24.9,24.87,24.89,132915.3605015674,8.9538,8.961,8.9502,8.9574,132915.3605
2011-06-29 10:55:00,24.89,24.92,24.89,24.92,81504.70219435736,8.9574,8.9682,8.9574,8.9682,81504.7022
2011-06-29 11:00:00,24.91,24.93,24.91,24.93,75026.12330198537,8.9646,8.9718,8.9646,8.9718,75026.1233
2011-06-29 11:05:00,24.93,24.93,24.92,24.93,44932.07941483804,8.9718,8.9718,8.9682,8.9718,44932.0794
2011-06-29 11:10:00,24.93,24.93,24.92,24.93,52246.6039707419,8.9718,8.9718,8.9682,8.9718,52246.604
2011-06-29 11:15:00,24.93,24.93,24.92,24.93,78787.87878787878,8.9718,8.9718,8.9682,8.9718,78787.8788
2011-06-29 11:20:00,24.93,24.93,24.92,24.92,66457.6802507837,8.9718,8.9718,8.9682,8.9682,66457.6803
2011-06-29 11:25:00,24.92,24.95,24.92,24.94,164054.33646812956,8.9682,8.979,8.9682,8.9754,164054.3365
2011-06-29 11:30:00,24.94,24.97,24.94,24.97,125809.8223615465,8.9754,8.9862,8.9754,8.9862,125809.8224
2011-06-29 11:35:00,24.96,24.97,24.95,24.95,57053.29153605016,8.9826,8.9862,8.979,8.979,57053.2915
2011-06-29 11:40:00,24.95,24.95,24.94,24.95,46812.957157784746,8.979,8.979,8.9754,8.979,46812.9572
2011-06-29 11:45:00,24.95,24.95,24.94,24.94,61024.03343782654,8.979,8.979,8.9754,8.9754,61024.0334
2011-06-29 11:50:00,24.94,24.95,24.94,24.94,40543.36468129572,8.9754,8.979,8.9754,8.9754,40543.3647
2011-06-29 11:55:00,24.94,24.94,24.94,24.94,55172.41379310345,8.9754,8.9754,8.9754,8.9754,55172.4138
2011-06-29 12:00:00,24.94,24.96,24.94,24.96,46603.97074190177,8.9754,8.9826,8.9754,8.9826,46603.9707
2011-06-29 12:05:00,24.96,24.96,24.95,24.96,99477.53396029258,8.9826,8.9826,8.979,8.9826,99477.534
2011-06-29 12:10:00,24.96,24.96,24.95,24.95,119331.2434691745,8.9826,8.9826,8.979,8.979,119331.2435
2011-06-29 12:15:00,24.95,24.95,24.93,24.93,81713.68861024034,8.979,8.979,8.9718,8.9718,81713.6886
2011-06-29 12:20:00,24.93,24.94,24.93,24.94,62486.93834900732,8.9718,8.9754,8.9718,8.9754,62486.9383
2011-06-29 12:25:00,24.94,24.94,24.93,24.94,72727.27272727272,8.9754,8.9754,8.9718,8.9754,72727.2727
2011-06-29 12:30:00,24.94,24.94,24.93,24.94,57471.26436781609,8.9754,8.9754,8.9718,8.9754,57471.2644
2011-06-29 12:35:00,24.93,24.94,24.93,24.93,89446.18599791013,8.9718,8.9754,8.9718,8.9718,89446.186
2011-06-29 12:40:00,24.93,24.93,24.91,24.92,173458.7251828631,8.9718,8.9718,8.9646,8.9682,173458.7252
2011-06-29 12:45:00,24.92,24.92,24.91,24.92,109090.90909090907,8.9682,8.9682,8.9646,8.9682,109090.9091
2011-06-29 12:50:00,24.92,24.92,24.9,24.91,348589.34169279,8.9682,8.9682,8.961,8.9646,348589.3417
2011-06-29 12:55:00,24.91,24.92,24.89,24.9,137722.04806687564,8.9646,8.9682,8.9574,8.961,137722.0481
2011-06-29 13:00:00,24.9,24.9,24.89,24.9,152769.07001044933,8.961,8.961,8.9574,8.961,152769.07
2011-06-29 13:05:00,24.9,24.91,24.89,24.9,507001.0449320794,8.961,8.9646,8.9574,8.961,507001.0449
2011-06-29 13:10:00,24.9,24.92,24.89,24.92,173040.75235109718,8.961,8.9682,8.9574,8.9682,173040.7524
2011-06-29 13:15:00,24.92,24.93,24.92,24.92,71891.32706374086,8.9682,8.9718,8.9682,8.9682,71891.3271
2011-06-29 13:20:00,24.93,24.93,24.91,24.93,91536.0501567398,8.9718,8.9718,8.9646,8.9718,91536.0502
2011-06-29 13:25:00,24.93,24.93,24.91,24.92,63531.87042842215,8.9718,8.9718,8.9646,8.9682,63531.8704
2011-06-29 13:30:00,24.92,24.93,24.92,24.93,70846.39498432602,8.9682,8.9718,8.9682,8.9718,70846.395
2011-06-29 13:35:00,24.93,24.93,24.92,24.93,127063.7408568443,8.9718,8.9718,8.9682,8.9718,127063.7409
2011-06-29 13:40:00,24.93,24.93,24.92,24.92,55799.37304075235,8.9718,8.9718,8.9682,8.9682,55799.373
2011-06-29 13:45:00,24.92,24.93,24.92,24.93,73981.19122257053,8.9682,8.9718,8.9682,8.9718,73981.1912
2011-06-29 13:50:00,24.92,24.93,24.89,24.91,218390.80459770115,8.9682,8.9718,8.9574,8.9646,218390.8046
2011-06-29 13:55:00,24.91,24.91,24.89,24.91,225287.35632183903,8.9646,8.9646,8.9574,8.9646,225287.3563
2011-06-29 14:00:00,24.91,24.93,24.91,24.92,184117.03239289444,8.9646,8.9718,8.9646,8.9682,184117.0324
2011-06-29 14:05:00,24.93,24.93,24.92,24.93,91954.02298850576,8.9718,8.9718,8.9682,8.9718,91954.023
2011-06-29 14:10:00,24.93,24.93,24.91,24.93,175548.58934169277,8.9718,8.9718,8.9646,8.9718,175548.5893
2011-06-29 14:15:00,24.93,24.94,24.92,24.94,130198.53709508882,8.9718,8.9754,8.9682,8.9754,130198.5371
2011-06-29 14:20:00,24.94,24.94,24.92,24.92,100104.49320794149,8.9754,8.9754,8.9682,8.9682,100104.4932
2011-06-29 14:25:00,24.92,24.94,24.92,24.94,85893.41692789969,8.9682,8.9754,8.9682,8.9754,85893.4169
2011-06-29 14:30:00,24.94,24.96,24.93,24.96,52664.57680250784,8.9754,8.9826,8.9718,8.9826,52664.5768
2011-06-29 14:35:00,24.96,24.96,24.95,24.95,126645.76802507836,8.9826,8.9826,8.979,8.979,126645.768
2011-06-29 14:40:00,24.95,24.95,24.94,24.95,109508.88192267502,8.979,8.979,8.9754,8.979,109508.8819
2011-06-29 14:45:00,24.95,24.97,24.95,24.96,112434.69174503656,8.979,8.9862,8.979,8.9826,112434.6917
2011-06-29 14:50:00,24.96,24.99,24.96,24.98,93834.90073145244,8.9826,8.9934,8.9826,8.9898,93834.9007
2011-06-29 14:55:00,24.99,25.0,24.97,24.98,172204.80668756532,8.9934,8.997,8.9862,8.9898,172204.8067
2011-06-29 15:00:00,24.98,25.03,24.98,25.03,136050.1567398119,8.9898,9.0078,8.9898,9.0078,136050.1567
2011-06-29 15:05:00,25.03,25.03,24.98,24.98,201462.90491118075,9.0078,9.0078,8.9898,8.9898,201462.9049
2011-06-29 15:10:00,24.98,24.99,24.97,24.98,112016.71891327064,8.9898,8.9934,8.9862,8.9898,112016.7189
2011-06-29 15:15:00,24.98,25.0,24.97,24.98,96342.73772204808,8.9898,8.997,8.9862,8.9898,96342.7377
2011-06-29 15:20:00,24.98,25.01,24.98,25.01,105329.15360501569,8.9898,9.0006,8.9898,9.0006,105329.1536
2011-06-29 15:25:00,25.01,25.03,25.0,25.0,146917.45036572622,9.0006,9.0078,8.997,8.997,146917.4504
2011-06-29 15:30:00,25.0,25.0,24.99,24.99,161128.52664576803,8.997,8.997,8.9934,8.9934,161128.5266
2011-06-29 15:35:00,24.99,25.0,24.97,24.98,192058.5161964472,8.9934,8.997,8.9862,8.9898,192058.5162
2011-06-29 15:40:00,24.98,24.98,24.95,24.95,107001.0449320794,8.9898,8.9898,8.979,8.979,107001.0449
2011-06-29 15:45:00,24.95,24.98,24.94,24.96,316614.4200626959,8.979,8.9898,8.9754,8.9826,316614.4201
2011-06-29 15:50:00,24.96,24.99,24.95,24.99,361964.4723092999,8.9826,8.9934,8.979,8.9934,361964.4723
2011-06-29 15:55:00,24.98,24.99,24.96,24.96,496551.724137931,8.9898,8.9934,8.9826,8.9826,496551.7241
2011-06-30 09:30:00,25.24,25.26,25.12,25.12,639498.4326018809,9.0834,9.0906,9.0402,9.0402,639498.4326
2011-06-30 09:35:00,25.12,25.13,25.04,25.1,239289.4461859979,9.0402,9.0438,9.0114,9.033,239289.4462
2011-06-30 09:40:00,25.09,25.18,25.09,25.12,180773.249738767,9.0294,9.0618,9.0294,9.0402,180773.2497
2011-06-30 09:45:00,25.12,25.23,25.12,25.22,146917.45036572622,9.0402,9.0798,9.0402,9.0762,146917.4504
2011-06-30 09:50:00,25.23,25.23,25.2,25.21,124555.90386624869,9.0798,9.0798,9.069,9.0726,124555.9039
2011-06-30 09:55:00,25.21,25.22,25.13,25.15,97805.64263322884,9.0726,9.0762,9.0438,9.051,97805.6426
2011-06-30 10:00:00,25.15,25.19,25.15,25.18,107210.03134796236,9.051,9.0654,9.051,9.0618,107210.0313
2011-06-30 10:05:00,25.18,25.19,25.15,25.17,70219.43573667711,9.0618,9.0654,9.051,9.0582,70219.4357
2011-06-30 10:10:00,25.18,25.18,25.12,25.13,118913.27063740855,9.0618,9.0618,9.0402,9.0438,118913.2706
2011-06-30 10:15:00,25.13,25.14,25.13,25.13,35318.70428422152,9.0438,9.0474,9.0438,9.0438,35318.7043
2011-06-30 10:20:00,25.13,25.14,25.12,25.14,181400.20898641588,9.0438,9.0474,9.0402,9.0474,181400.209
2011-06-30 10:25:00,25.14,25.14,25.13,25.14,95088.81922675026,9.0474,9.0474,9.0438,9.0474,95088.8192
2011-06-30 10:30:00,25.14,25.14,25.11,25.12,77951.93312434692,9.0474,9.0474,9.0366,9.0402,77951.9331
2011-06-30 10:35:00,25.12,25.12,25.09,25.09,132497.38766980145,9.0402,9.0402,9.0294,9.0294,132497.3877
2011-06-30 10:40:00,25.1,25.1,25.08,25.09,140438.87147335423,9.033,9.033,9.0258,9.0294,140438.8715
2011-06-30 10:45:00,25.08,25.1,25.08,25.1,105329.15360501569,9.0258,9.033,9.0258,9.033,105329.1536
2011-06-30 10:50:00,25.1,25.1,25.08,25.09,115987.46081504702,9.033,9.033,9.0258,9.0294,115987.4608
2011-06-30 10:55:00,25.08,25.09,25.05,25.07,114524.55590386625,9.0258,9.0294,9.015,9.0222,114524.5559
2011-06-30 11:00:00,25.06,25.09,25.06,25.09,211285.26645768023,9.0186,9.0294,9.0186,9.0294,211285.2665
2011-06-30 11:05:00,25.09,25.11,25.09,25.1,264994.7753396029,9.0294,9.0366,9.0294,9.033,264994.7753
2011-06-30 11:10:00,25.1,25.1,25.09,25.09,166771.15987460816,9.033,9.033,9.0294,9.0294,166771.1599
2011-06-30 11:15:00,25.09,25.1,25.08,25.09,100104.49320794149,9.0294,9.033,9.0258,9.0294,100104.4932
2011-06-30 11:20:00,25.09,25.1,25.08,25.09,152560.08359456636,9.0294,9.033,9.0258,9.0294,152560.0836
2011-06-30 11:25:00,25.09,25.1,25.09,25.1,108672.93625914316,9.0294,9.033,9.0294,9.033,108672.9363
2011-06-30 11:30:00,25.1,25.11,25.09,25.11,105956.11285266458,9.033,9.0366,9.0294,9.0366,105956.1129
2011-06-30 11:35:00,25.11,25.12,25.1,25.1,159456.63531870427,9.0366,9.0402,9.033,9.033,159456.6353
2011-06-30 11:40:00,25.1,25.11,25.09,25.1,121839.0804597701,9.033,9.0366,9.0294,9.033,121839.0805
2011-06-30 11:45:00,25.1,25.11,25.09,25.09,116614.42006269592,9.033,9.0366,9.0294,9.0294,116614.4201
2011-06-30 11:50:00,25.09,25.1,25.08,25.08,122466.039707419,9.0294,9.033,9.0258,9.0258,122466.0397
2011-06-30 11:55:00,25.09,25.11,25.08,25.09,180146.29049111807,9.0294,9.0366,9.0258,9.0294,180146.2905
2011-06-30 12:00:00,25.09,25.1,25.09,25.09,34273.772204806686,9.0294,9.033,9.0294,9.0294,34273.7722
2011-06-30 12:05:00,25.09,25.1,25.09,25.1,31974.92163009404,9.0294,9.033,9.0294,9.033,31974.9216
2011-06-30 12:10:00,25.09,25.11,25.09,25.09,61650.992685475445,9.0294,9.0366,9.0294,9.0294,61650.9927
2011-06-30 12:15:00,25.1,25.1,25.08,25.09,36990.59561128527,9.033,9.033,9.0258,9.0294,36990.5956
2011-06-30 12:20:00,25.09,25.11,25.09,25.11,194357.36677115987,9.0294,9.0366,9.0294,9.0366,194357.3668
2011-06-30 12:25:00,25.11,25.12,25.1,25.11,160292.58098223616,9.0366,9.0402,9.033,9.0366,160292.581
2011-06-30 12:30:00,25.11,25.12,25.11,25.12,139811.91222570534,9.0366,9.0402,9.0366,9.0402,139811.9122
2011-06-30 12:35:00,25.11,25.12,25.11,25.12,60188.08777429467,9.0366,9.0402,9.0366,9.0402,60188.0878
2011-06-30 12:40:00,25.12,25.13,25.11,25.13,75444.0961337513,9.0402,9.0438,9.0366,9.0438,75444.0961
2011-06-30 12:45:00,25.14,25.15,25.13,25.15,21943.5736677116,9.0474,9.051,9.0438,9.051,21943.5737
2011-06-30 12:50:00,25.14,25.17,25.14,25.17,46812.957157784746,9.0474,9.0582,9.0474,9.0582,46812.9572
2011-06-30 12:55:00,25.17,25.17,25.14,25.15,85684.43051201671,9.0582,9.0582,9.0474,9.051,85684.4305
2011-06-30 13:00:00,25.15,25.18,25.15,25.17,47230.92998955068,9.051,9.0618,9.051,9.0582,47230.93
2011-06-30 13:05:00,25.17,25.18,25.16,25.16,45768.0250783699,9.0582,9.0618,9.0546,9.0546,45768.0251
2011-06-30 13:10:00,25.16,25.16,25.13,25.13,250992.6854754441,9.0546,9.0546,9.0438,9.0438,250992.6855
2011-06-30 13:15:00,25.13,25.14,25.11,25.11,124973.87669801465,9.0438,9.0474,9.0366,9.0366,124973.8767
2011-06-30 13:20:00,25.11,25.14,25.1,25.12,57262.27795193312,9.0366,9.0474,9.033,9.0402,57262.278
2011-06-30 13:25:00,25.12,25.13,25.11,25.13,64576.80250783699,9.0402,9.0438,9.0366,9.0438,64576.8025
2011-06-30 13:30:00,25.12,25.14,25.11,25.11,66666.66666666667,9.0402,9.0474,9.0366,9.0366,66666.6667
2011-06-30 13:35:00,25.11,25.11,25.1,25.11,82340.64785788923,9.0366,9.0366,9.033,9.0366,82340.6479
2011-06-30 13:40:00,25.11,25.11,25.1,25.1,74608.15047021944,9.0366,9.0366,9.033,9.033,74608.1505
2011-06-30 13:45:00,25.1,25.11,25.1,25.1,74817.1368861024,9.033,9.0366,9.033,9.033,74817.1369
2011-06-30 13:50:00,25.1,25.11,25.1,25.11,85475.44409613375,9.033,9.0366,9.033,9.0366,85475.4441
2011-06-30 13:55:00,25.11,25.11,25.11,25.11,57262.27795193312,9.0366,9.0366,9.0366,9.0366,57262.278
2011-06-30 14:00:00,25.11,25.13,25.11,25.12,76071.0553814002,9.0366,9.0438,9.0366,9.0402,76071.0554
2011-06-30 14:05:00,25.12,25.13,25.12,25.12,51201.67189132706,9.0402,9.0438,9.0402,9.0402,51201.6719
2011-06-30 14:10:00,25.12,25.16,25.09,25.14,520585.16196447227,9.0402,9.0546,9.0294,9.0474,520585.162
2011-06-30 14:15:00,25.14,25.14,25.13,25.14,24033.437826541274,9.0474,9.0474,9.0438,9.0474,24033.4378
2011-06-30 14:20:00,25.14,25.15,25.13,25.15,69174.50365726228,9.0474,9.051,9.0438,9.051,69174.5037
2011-06-30 14:25:00,25.15,25.15,25.13,25.13,63531.87042842215,9.051,9.051,9.0438,9.0438,63531.8704
2011-06-30 14:30:00,25.13,25.15,25.13,25.15,45768.0250783699,9.0438,9.051,9.0438,9.051,45768.0251
2011-06-30 14:35:00,25.15,25.16,25.15,25.15,101149.42528735632,9.051,9.0546,9.051,9.051,101149.4253
2011-06-30 14:40:00,25.15,25.16,25.15,25.15,96342.73772204808,9.051,9.0546,9.051,9.051,96342.7377
2011-06-30 14:45:00,25.15,25.15,25.11,25.11,51201.67189132706,9.051,9.051,9.0366,9.0366,51201.6719
2011-06-30 14:50:00,25.11,25.13,25.11,25.13,37408.5684430512,9.0366,9.0438,9.0366,9.0438,37408.5684
2011-06-30 14:55:00,25.13,25.14,25.12,25.13,111180.77324973876,9.0438,9.0474,9.0402,9.0438,111180.7732
2011-06-30 15:00:00,25.13,25.13,25.1,25.11,54754.44096133751,9.0438,9.0438,9.033,9.0366,54754.441
2011-06-30 15:05:00,25.11,25.12,25.11,25.12,30512.01671891327,9.0366,9.0402,9.0366,9.0402,30512.0167
2011-06-30 15:10:00,25.12,25.12,25.11,25.12,39916.40543364681,9.0402,9.0402,9.0366,9.0402,39916.4054
2011-06-30 15:15:00,25.12,25.13,25.11,25.11,85266.45768025078,9.0402,9.0438,9.0366,9.0366,85266.4577
2011-06-30 15:20:00,25.11,25.14,25.11,25.13,81295.71577847439,9.0366,9.0474,9.0366,9.0438,81295.7158
2011-06-30 15:25:00,25.13,25.15,25.13,25.15,95715.77847439917,9.0438,9.051,9.0438,9.051,95715.7785
2011-06-30 15:30:00,25.15,25.16,25.14,25.15,125809.8223615465,9.051,9.0546,9.0474,9.051,125809.8224
2011-06-30 15:35:00,25.15,25.16,25.14,25.15,158620.6896551724,9.051,9.0546,9.0474,9.051,158620.6897
2011-06-30 15:40:00,25.15,25.17,25.14,25.17,177638.45350052245,9.051,9.0582,9.0474,9.0582,177638.4535
2011-06-30 15:45:00,25.17,25.19,25.15,25.17,400208.9864158829,9.0582,9.0654,9.051,9.0582,400208.9864
2011-06-30 15:50:00,25.18,25.18,25.16,25.17,236363.63636363635,9.0618,9.0618,9.0546,9.0582,236363.6364
2011-06-30 15:55:00,25.18,25.19,25.16,25.16,849529.7805642633,9.0618,9.0654,9.0546,9.0546,849529.7806
2011-07-01 09:30:00,25.15,25.19,25.07,25.19,350261.2330198537,9.051,9.0654,9.0222,9.0654,350261.233
2011-07-01 09:35:00,25.19,25.25,25.19,25.21,104911.18077324974,9.0654,9.087,9.0654,9.0726,104911.1808
2011-07-01 09:40:00,25.21,25.22,25.17,25.18,43260.188087774295,9.0726,9.0762,9.0582,9.0618,43260.1881
2011-07-01 09:45:00,25.18,25.2,25.16,25.16,63949.843260188085,9.0618,9.069,9.0546,9.0546,63949.8433
2011-07-01 09:50:00,25.16,25.22,25.16,25.21,354022.9885057471,9.0546,9.0762,9.0546,9.0726,354022.9885
2011-07-01 09:55:00,25.21,25.22,25.18,25.18,144409.6133751306,9.0726,9.0762,9.0618,9.0618,144409.6134
2011-07-01 10:00:00,25.19,25.29,25.18,25.26,359665.62173458724,9.0654,9.1014,9.0618,9.0906,359665.6217
2011-07-01 10:05:00,25.26,25.26,25.22,25.23,223197.4921630094,9.0906,9.0906,9.0762,9.0798,223197.4922
2011-07-01 10:10:00,25.24,25.24,25.22,25.22,201044.93207941484,9.0834,9.0834,9.0762,9.0762,201044.9321
2011-07-01 10:15:00,25.22,25.23,25.2,25.21,132079.41483803553,9.0762,9.0798,9.069,9.0726,132079.4148
2011-07-01 10:20:00,25.2,25.22,25.19,25.22,113688.61024033435,9.069,9.0762,9.0654,9.0762,113688.6102
2011-07-01 10:25:00,25.22,25.25,25.21,25.24,117032.39289446184,9.0762,9.087,9.0726,9.0834,117032.3929
2011-07-01 10:30:00,25.24,25.26,25.23,25.26,67293.62591431556,9.0834,9.0906,9.0798,9.0906,67293.6259
2011-07-01 10:35:00,25.26,25.28,25.25,25.26,261233.0198537095,9.0906,9.0978,9.087,9.0906,261233.0199
2011-07-01 10:40:00,25.25,25.27,25.25,25.26,147126.4367816092,9.087,9.0942,9.087,9.0906,147126.4368
2011-07-01 10:45:00,25.26,25.27,25.25,25.25,79623.82445141066,9.0906,9.0942,9.087,9.087,79623.8245
2011-07-01 10:50:00,25.25,25.26,25.25,25.26,49947.75339602926,9.087,9.0906,9.087,9.0906,49947.7534
2011-07-01 10:55:00,25.26,25.26,25.25,25.26,72727.27272727272,9.0906,9.0906,9.087,9.0906,72727.2727
2011-07-01 11:00:00,25.26,25.26,25.25,25.25,82340.64785788923,9.0906,9.0906,9.087,9.087,82340.6479
2011-07-01 11:05:00,25.25,25.26,25.25,25.26,43469.17450365726,9.087,9.0906,9.087,9.0906,43469.1745
2011-07-01 11:10:00,25.26,25.26,25.26,25.26,85057.4712643678,9.0906,9.0906,9.0906,9.0906,85057.4713
2011-07-01 11:15:00,25.26,25.26,25.26,25.26,56426.33228840125,9.0906,9.0906,9.0906,9.0906,56426.3323
2011-07-01 11:20:00,25.26,25.26,25.25,25.26,67502.61233019854,9.0906,9.0906,9.087,9.0906,67502.6123
2011-07-01 11:25:00,25.26,25.26,25.24,25.24,72309.29989550679,9.0906,9.0906,9.0834,9.0834,72309.2999
2011-07-01 11:30:00,25.24,25.25,25.23,25.24,58098.223615465,9.0834,9.087,9.0798,9.0834,58098.2236
2011-07-01 11:35:00,25.24,25.25,25.23,25.23,74190.1776384535,9.0834,9.087,9.0798,9.0798,74190.1776
2011-07-01 11:40:00,25.24,25.24,25.22,25.23,47230.92998955068,9.0834,9.0834,9.0762,9.0798,47230.93
2011-07-01 11:45:00,25.23,25.23,25.21,25.22,109508.88192267502,9.0798,9.0798,9.0726,9.0762,109508.8819
2011-07-01 11:50:00,25.22,25.24,25.22,25.24,57262.27795193312,9.0762,9.0834,9.0762,9.0834,57262.278
2011-07-01 11:55:00,25.24,25.26,25.22,25.25,92371.99582027168,9.0834,9.0906,9.0762,9.087,92371.9958
2011-07-01 12:00:00,25.25,25.26,25.25,25.25,65830.7210031348,9.087,9.0906,9.087,9.087,65830.721
2011-07-01 12:05:00,25.25,25.26,25.25,25.25,61442.00626959247,9.087,9.0906,9.087,9.087,61442.0063
2011-07-01 12:10:00,25.25,25.26,25.25,25.26,120585.16196447233,9.087,9.0906,9.087,9.0906,120585.162
2011-07-01 12:15:00,25.26,25.28,25.26,25.28,80041.7972831766,9.0906,9.0978,9.0906,9.0978,80041.7973
2011-07-01 12:20:00,25.28,25.28,25.27,25.27,57262.27795193312,9.0978,9.0978,9.0942,9.0942,57262.278
2011-07-01 12:25:00,25.27,25.28,25.27,25.28,55172.41379310345,9.0942,9.0978,9.0942,9.0978,55172.4138
2011-07-01 12:30:00,25.28,25.28,25.27,25.28,63740.85684430512,9.0978,9.0978,9.0942,9.0978,63740.8568
2011-07-01 12:35:00,25.28,25.29,25.28,25.29,40334.37826541275,9.0978,9.1014,9.0978,9.1014,40334.3783
2011-07-01 12:40:00,25.29,25.29,25.28,25.29,53918.49529780564,9.1014,9.1014,9.0978,9.1014,53918.4953
2011-07-01 12:45:00,25.29,25.3,25.29,25.3,70010.44932079414,9.1014,9.105,9.1014,9.105,70010.4493
2011-07-01 12:50:00,25.3,25.3,25.29,25.3,31765.93521421108,9.105,9.105,9.1014,9.105,31765.9352
2011-07-01 12:55:00,25.3,25.32,25.29,25.32,66457.6802507837,9.105,9.1121,9.1014,9.1121,66457.6803
2011-07-01 13:00:00,25.32,25.33,25.32,25.32,44096.133751306166,9.1121,9.1157,9.1121,9.1121,44096.1338
2011-07-01 13:05:00,25.32,25.34,25.31,25.34,106165.09926854754,9.1121,9.1193,9.1085,9.1193,106165.0993
2011-07-01 13:10:00,25.34,25.34,25.32,25.32,53918.49529780564,9.1193,9.1193,9.1121,9.1121,53918.4953
2011-07-01 13:15:00,25.32,25.33,25.32,25.32,77951.93312434692,9.1121,9.1157,9.1121,9.1121,77951.9331
2011-07-01 13:20:00,25.32,25.33,25.32,25.32,79414.83803552769,9.1121,9.1157,9.1121,9.1121,79414.838
2011-07-01 13:25:00,25.32,25.32,25.31,25.31,132915.3605015674,9.1121,9.1121,9.1085,9.1085,132915.3605
2011-07-01 13:30:00,25.31,25.31,25.29,25.3,169905.95611285267,9.1085,9.1085,9.1014,9.105,169905.9561
2011-07-01 13:35:00,25.3,25.31,25.28,25.31,135841.17032392893,9.105,9.1085,9.0978,9.1085,135841.1703
2011-07-01 13:40:00,25.31,25.31,25.28,25.3,115360.50156739813,9.1085,9.1085,9.0978,9.105,115360.5016
2011-07-01 13:45:00,25.3,25.31,25.3,25.3,95924.76489028212,9.105,9.1085,9.105,9.105,95924.7649
2011-07-01 13:50:00,25.3,25.31,25.3,25.3,81086.72936259143,9.105,9.1085,9.105,9.105,81086.7294
2011-07-01 13:55:00,25.3,25.3,25.29,25.29,94879.83281086729,9.105,9.105,9.1014,9.1014,94879.8328
2011-07-01 14:00:00,25.29,25.3,25.29,25.29,118913.27063740855,9.1014,9.105,9.1014,9.1014,118913.2706
2011-07-01 14:05:00,25.29,25.29,25.29,25.29,85057.4712643678,9.1014,9.1014,9.1014,9.1014,85057.4713
2011-07-01 14:10:00,25.29,25.31,25.29,25.31,116614.42006269592,9.1014,9.1085,9.1014,9.1085,116614.4201
2011-07-01 14:15:00,25.31,25.32,25.3,25.3,90909.09090909093,9.1085,9.1121,9.105,9.105,90909.0909
2011-07-01 14:20:00,25.3,25.31,25.3,25.3,65830.7210031348,9.105,9.1085,9.105,9.105,65830.721
2011-07-01 14:25:00,25.3,25.31,25.3,25.31,90491.11807732497,9.105,9.1085,9.105,9.1085,90491.1181
2011-07-01 14:30:00,25.31,25.31,25.3,25.31,88819.22675026122,9.1085,9.1085,9.105,9.1085,88819.2268
2011-07-01 14:35:00,25.31,25.33,25.31,25.32,117868.33855799372,9.1085,9.1157,9.1085,9.1121,117868.3386
2011-07-01 14:40:00,25.32,25.33,25.32,25.33,125391.84952978056,9.1121,9.1157,9.1121,9.1157,125391.8495
2011-07-01 14:45:00,25.33,25.34,25.32,25.34,94670.84639498431,9.1157,9.1193,9.1121,9.1193,94670.8464
2011-07-01 14:50:00,25.33,25.34,25.32,25.33,86311.38975966562,9.1157,9.1193,9.1121,9.1157,86311.3898
2011-07-01 14:55:00,25.32,25.35,25.32,25.35,156321.83908045976,9.1121,9.1229,9.1121,9.1229,156321.8391
2011-07-01 15:00:00,25.35,25.36,25.35,25.36,136259.14315569488,9.1229,9.1265,9.1229,9.1265,136259.1432
2011-07-01 15:05:00,25.36,25.36,25.36,25.36,92580.98223615464,9.1265,9.1265,9.1265,9.1265,92580.9822
2011-07-01 15:10:00,25.36,25.36,25.36,25.36,95088.81922675026,9.1265,9.1265,9.1265,9.1265,95088.8192
2011-07-01 15:15:00,25.36,25.36,25.36,25.36,121839.0804597701,9.1265,9.1265,9.1265,9.1265,121839.0805
2011-07-01 15:20:00,25.36,25.36,25.36,25.36,81295.71577847439,9.1265,9.1265,9.1265,9.1265,81295.7158
2011-07-01 15:25:00,25.36,25.37,25.36,25.36,284639.49843260186,9.1265,9.1301,9.1265,9.1265,284639.4984
2011-07-01 15:30:00,25.36,25.38,25.36,25.37,175757.57575757577,9.1265,9.1337,9.1265,9.1301,175757.5758
2011-07-01 15:35:00,25.37,25.38,25.37,25.38,202925.8098223616,9.1301,9.1337,9.1301,9.1337,202925.8098
2011-07-01 15:40:00,25.38,25.39,25.37,25.37,298432.60188087774,9.1337,9.1373,9.1301,9.1301,298432.6019
2011-07-01 15:45:00,25.38,25.39,25.37,25.39,582445.1410658307,9.1337,9.1373,9.1301,9.1373,582445.1411
2011-07-01 15:50:00,25.39,25.4,25.39,25.39,348589.34169279,9.1373,9.1409,9.1373,9.1373,348589.3417
2011-07-01 15:55:00,25.39,25.41,25.39,25.4,684430.5120167189,9.1373,9.1445,9.1373,9.1409,684430.512
2011-07-05 09:30:00,25.41,25.45,25.4,25.44,262904.9111807732,9.1445,9.1589,9.1409,9.1553,262904.9112
2011-07-05 09:35:00,25.45,25.48,25.43,25.47,241170.32392894465,9.1589,9.1697,9.1517,9.1661,241170.3239
2011-07-05 09:40:00,25.48,25.48,25.46,25.48,109090.90909090907,9.1697,9.1697,9.1625,9.1697,109090.9091
2011-07-05 09:45:00,25.47,25.48,25.47,25.47,62486.93834900732,9.1661,9.1697,9.1661,9.1661,62486.9383
2011-07-05 09:50:00,25.48,25.48,25.44,25.45,170323.9289446186,9.1697,9.1697,9.1553,9.1589,170323.9289
2011-07-05 09:55:00,25.44,25.45,25.43,25.43,61024.03343782654,9.1553,9.1589,9.1517,9.1517,61024.0334
2011-07-05 10:00:00,25.43,25.48,25.43,25.48,109926.85475444097,9.1517,9.1697,9.1517,9.1697,109926.8548
2011-07-05 10:05:00,25.48,25.5,25.48,25.49,91954.02298850576,9.1697,9.1769,9.1697,9.1733,91954.023
2011-07-05 10:10:00,25.49,25.5,25.48,25.48,156321.83908045976,9.1733,9.1769,9.1697,9.1697,156321.8391
2011-07-05 10:15:00,25.48,25.48,25.46,25.46,162591.43155694878,9.1697,9.1697,9.1625,9.1625,162591.4316
2011-07-05 10:20:00,25.46,25.48,25.45,25.47,340647.8578892372,9.1625,9.1697,9.1589,9.1661,340647.8579
2011-07-05 10:25:00,25.47,25.48,25.47,25.48,85475.44409613375,9.1661,9.1697,9.1661,9.1697,85475.4441
2011-07-05 10:30:00,25.48,25.48,25.47,25.48,30303.0303030303,9.1697,9.1697,9.1661,9.1697,30303.0303
2011-07-05 10:35:00,25.48,25.48,25.45,25.45,90282.131661442,9.1697,9.1697,9.1589,9.1589,90282.1317
2011-07-05 10:40:00,25.45,25.46,25.45,25.46,102403.34378265412,9.1589,9.1625,9.1589,9.1625,102403.3438
2011-07-05 10:45:00,25.46,25.46,25.45,25.46,56635.31870428422,9.1625,9.1625,9.1589,9.1625,56635.3187
2011-07-05 10:50:00,25.45,25.47,25.45,25.45,163636.36363636362,9.1589,9.1661,9.1589,9.1589,163636.3636
2011-07-05 10:55:00,25.45,25.45,25.45,25.45,88819.22675026122,9.1589,9.1589,9.1589,9.1589,88819.2268
2011-07-05 11:00:00,25.45,25.45,25.43,25.43,74608.15047021944,9.1589,9.1589,9.1517,9.1517,74608.1505
2011-07-05 11:05:00,25.44,25.44,25.42,25.42,209613.3751306165,9.1553,9.1553,9.1481,9.1481,209613.3751
2011-07-05 11:10:00,25.42,25.43,25.4,25.42,152560.08359456636,9.1481,9.1517,9.1409,9.1481,152560.0836
2011-07-05 11:15:00,25.42,25.45,25.41,25.44,85057.4712643678,9.1481,9.1589,9.1445,9.1553,85057.4713
2011-07-05 11:20:00,25.45,25.45,25.44,25.44,45141.065830721,9.1589,9.1589,9.1553,9.1553,45141.0658
2011-07-05 11:25:00,25.44,25.44,25.42,25.43,84221.52560083594,9.1553,9.1553,9.1481,9.1517,84221.5256
2011-07-05 11:30:00,25.42,25.45,25.42,25.44,143991.6405433647,9.1481,9.1589,9.1481,9.1553,143991.6405
2011-07-05 11:35:00,25.44,25.44,25.43,25.43,54963.42737722048,9.1553,9.1553,9.1517,9.1517,54963.4274
2011-07-05 11:40:00,25.43,25.44,25.43,25.44,71055.38140020898,9.1517,9.1553,9.1517,9.1553,71055.3814
2011-07-05 11:45:00,25.44,25.44,25.42,25.44,141274.8171368861,9.1553,9.1553,9.1481,9.1553,141274.8171
2011-07-05 11:50:00,25.44,25.45,25.44,25.44,102194.35736677116,9.1553,9.1589,9.1553,9.1553,102194.3574
2011-07-05 11:55:00,25.44,25.44,25.44,25.44,46394.984326018806,9.1553,9.1553,9.1553,9.1553,46394.9843
2011-07-05 12:00:00,25.44,25.45,25.44,25.45,52246.6039707419,9.1553,9.1589,9.1553,9.1589,52246.604
2011-07-05 12:05:00,25.45,25.45,25.44,25.45,67711.59874608151,9.1589,9.1589,9.1553,9.1589,67711.5987
2011-07-05 12:10:00,25.45,25.46,25.45,25.45,80041.7972831766,9.1589,9.1625,9.1589,9.1589,80041.7973
2011-07-05 12:15:00,25.45,25.46,25.45,25.46,55381.400208986415,9.1589,9.1625,9.1589,9.1625,55381.4002
2011-07-05 12:20:00,25.46,25.46,25.45,25.46,40125.39184952978,9.1625,9.1625,9.1589,9.1625,40125.3918
2011-07-05 12:25:00,25.46,25.46,25.45,25.46,44932.07941483804,9.1625,9.1625,9.1589,9.1625,44932.0794
2011-07-05 12:30:00,25.46,25.46,25.45,25.45,50365.72622779519,9.1625,9.1625,9.1589,9.1589,50365.7262
2011-07-05 12:35:00,25.45,25.46,25.44,25.45,95924.76489028212,9.1589,9.1625,9.1553,9.1589,95924.7649
2011-07-05 12:40:00,25.44,25.45,25.44,25.44,78578.89237199581,9.1553,9.1589,9.1553,9.1553,78578.8924
2011-07-05 12:45:00,25.44,25.44,25.43,25.44,44514.1065830721,9.1553,9.1553,9.1517,9.1553,44514.1066
2011-07-05 12:50:00,25.43,25.44,25.42,25.43,60188.08777429467,9.1517,9.1553,9.1481,9.1517,60188.0878
2011-07-05 12:55:00,25.43,25.43,25.41,25.42,48275.86206896552,9.1517,9.1517,9.1445,9.1481,48275.8621
2011-07-05 13:00:00,25.42,25.43,25.41,25.42,101567.39811912226,9.1481,9.1517,9.1445,9.1481,101567.3981
2011-07-05 13:05:00,25.42,25.43,25.41,25.41,89028.2131661442,9.1481,9.1517,9.1445,9.1445,89028.2132
2011-07-05 13:10:00,25.41,25.41,25.4,25.4,56008.35945663532,9.1445,9.1445,9.1409,9.1409,56008.3595
2011-07-05 13:15:00,25.4,25.4,25.39,25.39,87565.30825496343,9.1409,9.1409,9.1373,9.1373,87565.3083
2011-07-05 13:20:00,25.39,25.4,25.38,25.38,45141.065830721,9.1373,9.1409,9.1337,9.1337,45141.0658
2011-07-05 13:25:00,25.38,25.38,25.36,25.37,150888.1922675026,9.1337,9.1337,9.1265,9.1301,150888.1923
2011-07-05 13:30:00,25.37,25.38,25.37,25.38,70637.40856844305,9.1301,9.1337,9.1301,9.1337,70637.4086
2011-07-05 13:35:00,25.38,25.38,25.37,25.38,38453.50052246604,9.1337,9.1337,9.1301,9.1337,38453.5005
2011-07-05 13:40:00,25.38,25.38,25.38,25.38,26750.261233019854,9.1337,9.1337,9.1337,9.1337,26750.2612
2011-07-05 13:45:00,25.38,25.39,25.37,25.39,94252.87356321838,9.1337,9.1373,9.1301,9.1373,94252.8736
2011-07-05 13:50:00,25.39,25.39,25.38,25.39,34691.74503657262,9.1373,9.1373,9.1337,9.1373,34691.745
2011-07-05 13:55:00,25.39,25.39,25.38,25.39,74399.16405433646,9.1373,9.1373,9.1337,9.1373,74399.1641
2011-07-05 14:00:00,25.39,25.39,25.36,25.37,212121.21212121213,9.1373,9.1373,9.1265,9.1301,212121.2121
2011-07-05 14:05:00,25.37,25.37,25.36,25.36,106374.08568443052,9.1301,9.1301,9.1265,9.1265,106374.0857
2011-07-05 14:10:00,25.36,25.38,25.36,25.38,73145.24555903867,9.1265,9.1337,9.1265,9.1337,73145.2456
2011-07-05 14:15:00,25.38,25.38,25.36,25.37,113270.63740856844,9.1337,9.1337,9.1265,9.1301,113270.6374
2011-07-05 14:20:00,25.37,25.37,25.34,25.35,233019.85370950887,9.1301,9.1301,9.1193,9.1229,233019.8537
2011-07-05 14:25:00,25.34,25.35,25.33,25.33,98223.61546499476,9.1193,9.1229,9.1157,9.1157,98223.6155
2011-07-05 14:30:00,25.34,25.35,25.33,25.35,101567.39811912226,9.1193,9.1229,9.1157,9.1229,101567.3981
2011-07-05 14:35:00,25.35,25.37,25.35,25.37,174921.63009404388,9.1229,9.1301,9.1229,9.1301,174921.6301
2011-07-05 14:40:00,25.37,25.37,25.36,25.36,85266.45768025078,9.1301,9.1301,9.1265,9.1265,85266.4577
2011-07-05 14:45:00,25.36,25.37,25.36,25.37,120585.16196447233,9.1265,9.1301,9.1265,9.1301,120585.162
2011-07-05 14:50:00,25.37,25.37,25.36,25.36,99268.5475444096,9.1301,9.1301,9.1265,9.1265,99268.5475
2011-07-05 14:55:00,25.36,25.37,25.35,25.36,135005.22466039707,9.1265,9.1301,9.1229,9.1265,135005.2247
2011-07-05 15:00:00,25.36,25.36,25.35,25.36,124973.87669801465,9.1265,9.1265,9.1229,9.1265,124973.8767
2011-07-05 15:05:00,25.36,25.38,25.36,25.37,92580.98223615464,9.1265,9.1337,9.1265,9.1301,92580.9822
2011-07-05 15:10:00,25.37,25.38,25.36,25.37,94252.87356321838,9.1301,9.1337,9.1265,9.1301,94252.8736
2011-07-05 15:15:00,25.37,25.39,25.37,25.38,133124.34691745037,9.1301,9.1373,9.1301,9.1337,133124.3469
2011-07-05 15:20:00,25.39,25.43,25.38,25.43,174294.670846395,9.1373,9.1517,9.1337,9.1517,174294.6708
2011-07-05 15:25:00,25.43,25.44,25.41,25.43,218808.77742946707,9.1517,9.1553,9.1445,9.1517,218808.7774
2011-07-05 15:30:00,25.43,25.44,25.42,25.44,224869.3834900732,9.1517,9.1553,9.1481,9.1553,224869.3835
2011-07-05 15:35:00,25.43,25.44,25.43,25.43,154649.94775339603,9.1517,9.1553,9.1517,9.1517,154649.9478
2011-07-05 15:40:00,25.43,25.43,25.42,25.43,246812.95715778472,9.1517,9.1517,9.1481,9.1517,246812.9572
2011-07-05 15:45:00,25.42,25.43,25.4,25.41,170323.9289446186,9.1481,9.1517,9.1409,9.1445,170323.9289
2011-07-05 15:50:00,25.41,25.44,25.4,25.44,316405.4336468129,9.1445,9.1553,9.1409,9.1553,316405.4336
2011-07-05 15:55:00,25.43,25.44,25.42,25.44,507628.0041797283,9.1517,9.1553,9.1481,9.1553,507628.0042
2011-07-06 09:30:00,25.49,25.54,25.47,25.54,276907.00104493205,9.1733,9.1913,9.1661,9.1913,276907.001
2011-07-06 09:35:00,25.54,25.55,25.48,25.49,151515.15151515152,9.1913,9.1949,9.1697,9.1733,151515.1515
2011-07-06 09:40:00,25.48,25.53,25.48,25.48,66457.6802507837,9.1697,9.1877,9.1697,9.1697,66457.6803
2011-07-06 09:45:00,25.48,25.52,25.48,25.5,133960.29258098223,9.1697,9.1841,9.1697,9.1769,133960.2926
2011-07-06 09:50:00,25.5,25.53,25.49,25.5,62486.93834900732,9.1769,9.1877,9.1733,9.1769,62486.9383
2011-07-06 09:55:00,25.5,25.52,25.5,25.51,60815.04702194357,9.1769,9.1841,9.1769,9.1805,60815.047
2011-07-06 10:00:00,25.51,25.55,25.5,25.53,163845.3500522466,9.1805,9.1949,9.1769,9.1877,163845.3501
2011-07-06 10:05:00,25.52,25.52,25.5,25.52,70637.40856844305,9.1841,9.1841,9.1769,9.1841,70637.4086
2011-07-06 10:10:00,25.53,25.57,25.53,25.55,131034.48275862068,9.1877,9.2021,9.1877,9.1949,131034.4828
2011-07-06 10:15:00,25.55,25.56,25.52,25.53,67502.61233019854,9.1949,9.1985,9.1841,9.1877,67502.6123
2011-07-06 10:20:00,25.52,25.53,25.49,25.52,91327.06374085684,9.1841,9.1877,9.1733,9.1841,91327.0637
2011-07-06 10:25:00,25.51,25.56,25.51,25.56,123092.99895506792,9.1805,9.1985,9.1805,9.1985,123092.999
2011-07-06 10:30:00,25.56,25.57,25.53,25.54,83176.5935214211,9.1985,9.2021,9.1877,9.1913,83176.5935
2011-07-06 10:35:00,25.53,25.55,25.51,25.53,100313.47962382445,9.1877,9.1949,9.1805,9.1877,100313.4796
2011-07-06 10:40:00,25.53,25.53,25.51,25.52,104702.19435736677,9.1877,9.1877,9.1805,9.1841,104702.1944
2011-07-06 10:45:00,25.52,25.52,25.5,25.5,51619.644723093,9.1841,9.1841,9.1769,9.1769,51619.6447
2011-07-06 10:50:00,25.5,25.54,25.5,25.54,53291.53605015674,9.1769,9.1913,9.1769,9.1913,53291.5361
2011-07-06 10:55:00,25.53,25.54,25.53,25.54,50365.72622779519,9.1877,9.1913,9.1877,9.1913,50365.7262
2011-07-06 11:00:00,25.54,25.55,25.51,25.51,80041.7972831766,9.1913,9.1949,9.1805,9.1805,80041.7973
2011-07-06 11:05:00,25.52,25.52,25.51,25.51,96133.7513061651,9.1841,9.1841,9.1805,9.1805,96133.7513
2011-07-06 11:10:00,25.51,25.52,25.51,25.51,37826.54127481714,9.1805,9.1841,9.1805,9.1805,37826.5413
2011-07-06 11:15:00,25.52,25.52,25.51,25.52,59770.11494252874,9.1841,9.1841,9.1805,9.1841,59770.1149
2011-07-06 11:20:00,25.52,25.53,25.52,25.52,41797.28317659352,9.1841,9.1877,9.1841,9.1841,41797.2832
2011-07-06 11:25:00,25.53,25.53,25.5,25.5,96342.73772204808,9.1877,9.1877,9.1769,9.1769,96342.7377
2011-07-06 11:30:00,25.51,25.52,25.5,25.5,64367.81609195402,9.1805,9.1841,9.1769,9.1769,64367.8161
2011-07-06 11:35:00,25.51,25.53,25.5,25.51,67293.62591431556,9.1805,9.1877,9.1769,9.1805,67293.6259
2011-07-06 11:40:00,25.51,25.53,25.51,25.52,66039.70741901777,9.1805,9.1877,9.1805,9.1841,66039.7074
2011-07-06 11:45:00,25.53,25.53,25.51,25.51,83176.5935214211,9.1877,9.1877,9.1805,9.1805,83176.5935
2011-07-06 11:50:00,25.52,25.52,25.5,25.5,82549.6342737722,9.1841,9.1841,9.1769,9.1769,82549.6343
2011-07-06 11:55:00,25.5,25.52,25.5,25.51,56844.305120167184,9.1769,9.1841,9.1769,9.1805,56844.3051
2011-07-06 12:00:00,25.5,25.51,25.5,25.51,28631.13897596656,9.1769,9.1805,9.1769,9.1805,28631.139
2011-07-06 12:05:00,25.5,25.51,25.5,25.51,50156.73981191222,9.1769,9.1805,9.1769,9.1805,50156.7398
2011-07-06 12:10:00,25.51,25.52,25.5,25.52,46812.957157784746,9.1805,9.1841,9.1769,9.1841,46812.9572
2011-07-06 12:15:00,25.52,25.53,25.52,25.53,51201.67189132706,9.1841,9.1877,9.1841,9.1877,51201.6719
2011-07-06 12:20:00,25.53,25.53,25.52,25.52,40334.37826541275,9.1877,9.1877,9.1841,9.1841,40334.3783
2011-07-06 12:25:00,25.52,25.53,25.51,25.52,59770.11494252874,9.1841,9.1877,9.1805,9.1841,59770.1149
2011-07-06 12:30:00,25.52,25.53,25.51,25.52,44723.09299895506,9.1841,9.1877,9.1805,9.1841,44723.093
2011-07-06 12:35:00,25.52,25.55,25.52,25.55,77533.96029258097,9.1841,9.1949,9.1841,9.1949,77533.9603
2011-07-06 12:40:00,25.55,25.55,25.54,25.54,42424.24242424242,9.1949,9.1949,9.1913,9.1913,42424.2424
2011-07-06 12:45:00,25.54,25.55,25.54,25.55,17763.845350052245,9.1913,9.1949,9.1913,9.1949,17763.8454
2011-07-06 12:50:00,25.55,25.55,25.54,25.54,31556.948798328107,9.1949,9.1949,9.1913,9.1913,31556.9488
2011-07-06 12:55:00,25.55,25.55,25.54,25.55,40752.35109717868,9.1949,9.1949,9.1913,9.1949,40752.3511
2011-07-06 13:00:00,25.55,25.55,25.54,25.54,70010.44932079414,9.1949,9.1949,9.1913,9.1913,70010.4493
2011-07-06 13:05:00,25.54,25.56,25.54,25.54,64994.77533960292,9.1913,9.1985,9.1913,9.1913,64994.7753
2011-07-06 13:10:00,25.54,25.54,25.53,25.53,69174.50365726228,9.1913,9.1913,9.1877,9.1877,69174.5037
2011-07-06 13:15:00,25.53,25.54,25.52,25.52,54336.46812957158,9.1877,9.1913,9.1841,9.1841,54336.4681
2011-07-06 13:20:00,25.53,25.54,25.51,25.51,90909.09090909093,9.1877,9.1913,9.1805,9.1805,90909.0909
2011-07-06 13:25:00,25.52,25.52,25.5,25.51,33855.799373040754,9.1841,9.1841,9.1769,9.1805,33855.7994
2011-07-06 13:30:00,25.5,25.51,25.49,25.49,70219.43573667711,9.1769,9.1805,9.1733,9.1733,70219.4357
2011-07-06 13:35:00,25.49,25.49,25.49,25.49,34482.75862068965,9.1733,9.1733,9.1733,9.1733,34482.7586
2011-07-06 13:40:00,25.49,25.5,25.49,25.5,40543.36468129572,9.1733,9.1769,9.1733,9.1769,40543.3647
2011-07-06 13:45:00,25.5,25.5,25.48,25.48,173458.7251828631,9.1769,9.1769,9.1697,9.1697,173458.7252
2011-07-06 13:50:00,25.48,25.48,25.48,25.48,53500.52246603971,9.1697,9.1697,9.1697,9.1697,53500.5225
2011-07-06 13:55:00,25.48,25.49,25.48,25.49,54545.454545454544,9.1697,9.1733,9.1697,9.1733,54545.4545
2011-07-06 14:00:00,25.49,25.5,25.49,25.49,53709.50888192267,9.1733,9.1769,9.1733,9.1733,53709.5089
2011-07-06 14:05:00,25.49,25.49,25.48,25.48,41797.28317659352,9.1733,9.1733,9.1697,9.1697,41797.2832
2011-07-06 14:10:00,25.48,25.48,25.47,25.48,83176.5935214211,9.1697,9.1697,9.1661,9.1697,83176.5935
2011-07-06 14:15:00,25.48,25.48,25.47,25.48,55172.41379310345,9.1697,9.1697,9.1661,9.1697,55172.4138
2011-07-06 14:20:00,25.48,25.48,25.47,25.48,50156.73981191222,9.1697,9.1697,9.1661,9.1697,50156.7398
2011-07-06 14:25:00,25.48,25.48,25.47,25.48,54336.46812957158,9.1697,9.1697,9.1661,9.1697,54336.4681
2011-07-06 14:30:00,25.48,25.48,25.46,25.47,53709.50888192267,9.1697,9.1697,9.1625,9.1661,53709.5089
2011-07-06 14:35:00,25.47,25.49,25.47,25.49,59143.15569487983,9.1661,9.1733,9.1661,9.1733,59143.1557
2011-07-06 14:40:00,25.49,25.49,25.48,25.49,50574.71264367816,9.1733,9.1733,9.1697,9.1733,50574.7126
2011-07-06 14:45:00,25.48,25.5,25.48,25.48,80041.7972831766,9.1697,9.1769,9.1697,9.1697,80041.7973
2011-07-06 14:50:00,25.48,25.49,25.48,25.48,44305.12016718913,9.1697,9.1733,9.1697,9.1697,44305.1202
2011-07-06 14:55:00,25.48,25.48,25.47,25.47,67084.6394984326,9.1697,9.1697,9.1661,9.1661,67084.6395
2011-07-06 15:00:00,25.47,25.47,25.45,25.46,164472.3092998955,9.1661,9.1661,9.1589,9.1625,164472.3093
2011-07-06 15:05:00,25.46,25.48,25.45,25.48,69174.50365726228,9.1625,9.1697,9.1589,9.1697,69174.5037
2011-07-06 15:10:00,25.48,25.48,25.45,25.46,70846.39498432602,9.1697,9.1697,9.1589,9.1625,70846.395
2011-07-06 15:15:00,25.46,25.47,25.45,25.47,75653.08254963427,9.1625,9.1661,9.1589,9.1661,75653.0825
2011-07-06 15:20:00,25.47,25.48,25.47,25.48,107419.01776384536,9.1661,9.1697,9.1661,9.1697,107419.0178
2011-07-06 15:25:00,25.48,25.48,25.45,25.47,123092.99895506792,9.1697,9.1697,9.1589,9.1661,123092.999
2011-07-06 15:30:00,25.47,25.47,25.44,25.44,172204.80668756532,9.1661,9.1661,9.1553,9.1553,172204.8067
2011-07-06 15:35:00,25.44,25.45,25.44,25.45,145663.5318704284,9.1553,9.1589,9.1553,9.1589,145663.5319
2011-07-06 15:40:00,25.46,25.48,25.45,25.47,158202.71682340646,9.1625,9.1697,9.1589,9.1661,158202.7168
2011-07-06 15:45:00,25.47,25.48,25.45,25.46,185370.95088819225,9.1661,9.1697,9.1589,9.1625,185370.9509
2011-07-06 15:50:00,25.46,25.48,25.45,25.48,319331.2434691745,9.1625,9.1697,9.1589,9.1697,319331.2435
2011-07-06 15:55:00,25.48,25.49,25.47,25.49,337095.0888192267,9.1697,9.1733,9.1661,9.1733,337095.0888
2011-07-07 09:30:00,25.59,25.6,25.5,25.6,701149.4252873563,9.2093,9.2129,9.1769,9.2129,701149.4253
2011-07-07 09:35:00,25.6,25.61,25.56,25.57,275235.1097178683,9.2129,9.2165,9.1985,9.2021,275235.1097
2011-07-07 09:40:00,25.57,25.58,25.48,25.49,256844.3051201672,9.2021,9.2057,9.1697,9.1733,256844.3051
2011-07-07 09:45:00,25.49,25.52,25.48,25.5,119958.2027168234,9.1733,9.1841,9.1697,9.1769,119958.2027
2011-07-07 09:50:00,25.5,25.54,25.5,25.53,102612.33019853708,9.1769,9.1913,9.1769,9.1877,102612.3302
2011-07-07 09:55:00,25.53,25.54,25.52,25.52,100940.43887147336,9.1877,9.1913,9.1841,9.1841,100940.4389
2011-07-07 10:00:00,25.53,25.54,25.52,25.53,86311.38975966562,9.1877,9.1913,9.1841,9.1877,86311.3898
2011-07-07 10:05:00,25.53,25.54,25.52,25.52,79832.81086729362,9.1877,9.1913,9.1841,9.1841,79832.8109
2011-07-07 10:10:00,25.52,25.53,25.5,25.51,87774.29467084639,9.1841,9.1877,9.1769,9.1805,87774.2947
2011-07-07 10:15:00,25.52,25.53,25.52,25.53,102403.34378265412,9.1841,9.1877,9.1841,9.1877,102403.3438
2011-07-07 10:20:00,25.53,25.53,25.51,25.52,82549.6342737722,9.1877,9.1877,9.1805,9.1841,82549.6343
2011-07-07 10:25:00,25.52,25.53,25.51,25.52,104284.22152560083,9.1841,9.1877,9.1805,9.1841,104284.2215
2011-07-07 10:30:00,25.52,25.53,25.51,25.53,155067.92058516195,9.1841,9.1877,9.1805,9.1877,155067.9206
2011-07-07 10:35:00,25.53,25.57,25.53,25.57,89655.1724137931,9.1877,9.2021,9.1877,9.2021,89655.1724
2011-07-07 10:40:00,25.57,25.59,25.55,25.55,186206.8965517241,9.2021,9.2093,9.1949,9.1949,186206.8966
2011-07-07 10:45:00,25.55,25.57,25.55,25.56,55590.38662486938,9.1949,9.2021,9.1949,9.1985,55590.3866
2011-07-07 10:50:00,25.56,25.57,25.55,25.57,73772.20480668756,9.1985,9.2021,9.1949,9.2021,73772.2048
2011-07-07 10:55:00,25.57,25.58,25.56,25.57,64367.81609195402,9.2021,9.2057,9.1985,9.2021,64367.8161
2011-07-07 11:00:00,25.58,25.59,25.57,25.59,78787.87878787878,9.2057,9.2093,9.2021,9.2093,78787.8788
2011-07-07 11:05:00,25.59,25.59,25.57,25.58,82758.62068965517,9.2093,9.2093,9.2021,9.2057,82758.6207
2011-07-07 11:10:00,25.57,25.58,25.57,25.57,37408.5684430512,9.2021,9.2057,9.2021,9.2021,37408.5684
2011-07-07 11:15:00,25.58,25.58,25.56,25.57,60397.07419017764,9.2057,9.2057,9.1985,9.2021,60397.0742
2011-07-07 11:20:00,25.56,25.58,25.56,25.57,40543.36468129572,9.1985,9.2057,9.1985,9.2021,40543.3647
2011-07-07 11:25:00,25.57,25.58,25.57,25.57,54127.481713688605,9.2021,9.2057,9.2021,9.2021,54127.4817
2011-07-07 11:30:00,25.57,25.58,25.56,25.58,45977.01149425288,9.2021,9.2057,9.1985,9.2057,45977.0115
2011-07-07 11:35:00,25.57,25.59,25.57,25.59,49529.780564263325,9.2021,9.2093,9.2021,9.2093,49529.7806
2011-07-07 11:40:00,25.59,25.59,25.59,25.59,42424.24242424242,9.2093,9.2093,9.2093,9.2093,42424.2424
2011-07-07 11:45:00,25.59,25.61,25.59,25.61,84430.51201671892,9.2093,9.2165,9.2093,9.2165,84430.512
2011-07-07 11:50:00,25.6,25.62,25.59,25.6,168025.07836990594,9.2129,9.2201,9.2093,9.2129,168025.0784
2011-07-07 11:55:00,25.6,25.61,25.59,25.61,66666.66666666667,9.2129,9.2165,9.2093,9.2165,66666.6667
2011-07-07 12:00:00,25.6,25.62,25.58,25.59,221525.6008359457,9.2129,9.2201,9.2057,9.2093,221525.6008
2011-07-07 12:05:00,25.59,25.6,25.58,25.59,146917.45036572622,9.2093,9.2129,9.2057,9.2093,146917.4504
2011-07-07 12:10:00,25.59,25.59,25.58,25.59,61650.992685475445,9.2093,9.2093,9.2057,9.2093,61650.9927
2011-07-07 12:15:00,25.59,25.59,25.59,25.59,47230.92998955068,9.2093,9.2093,9.2093,9.2093,47230.93
2011-07-07 12:20:00,25.59,25.6,25.58,25.6,99477.53396029258,9.2093,9.2129,9.2057,9.2129,99477.534
2011-07-07 12:25:00,25.6,25.61,25.59,25.59,67502.61233019854,9.2129,9.2165,9.2093,9.2093,67502.6123
2011-07-07 12:30:00,25.59,25.59,25.57,25.57,65830.7210031348,9.2093,9.2093,9.2021,9.2021,65830.721
2011-07-07 12:35:00,25.57,25.58,25.57,25.58,42633.22884012539,9.2021,9.2057,9.2021,9.2057,42633.2288
2011-07-07 12:40:00,25.58,25.58,25.57,25.57,26959.24764890282,9.2057,9.2057,9.2021,9.2021,26959.2476
2011-07-07 12:45:00,25.58,25.58,25.57,25.57,41170.32392894461,9.2057,9.2057,9.2021,9.2021,41170.3239
2011-07-07 12:50:00,25.57,25.59,25.57,25.58,43469.17450365726,9.2021,9.2093,9.2021,9.2057,43469.1745
2011-07-07 12:55:00,25.58,25.58,25.57,25.58,52664.57680250784,9.2057,9.2057,9.2021,9.2057,52664.5768
2011-07-07 13:00:00,25.58,25.59,25.57,25.59,54127.481713688605,9.2057,9.2093,9.2021,9.2093,54127.4817
2011-07-07 13:05:00,25.59,25.6,25.57,25.59,87565.30825496343,9.2093,9.2129,9.2021,9.2093,87565.3083
2011-07-07 13:10:00,25.6,25.6,25.59,25.59,62486.93834900732,9.2129,9.2129,9.2093,9.2093,62486.9383
2011-07-07 13:15:00,25.59,25.6,25.59,25.6,55590.38662486938,9.2093,9.2129,9.2093,9.2129,55590.3866
2011-07-07 13:20:00,25.6,25.6,25.59,25.59,156112.8526645768,9.2129,9.2129,9.2093,9.2093,156112.8527
2011-07-07 13:25:00,25.59,25.59,25.58,25.58,47857.88923719958,9.2093,9.2093,9.2057,9.2057,47857.8892
2011-07-07 13:30:00,25.58,25.59,25.57,25.59,61233.01985370951,9.2057,9.2093,9.2021,9.2093,61233.0199
2011-07-07 13:35:00,25.58,25.59,25.57,25.58,77951.93312434692,9.2057,9.2093,9.2021,9.2057,77951.9331
2011-07-07 13:40:00,25.58,25.59,25.58,25.59,43051.20167189133,9.2057,9.2093,9.2057,9.2093,43051.2017
2011-07-07 13:45:00,25.59,25.59,25.58,25.58,50574.71264367816,9.2093,9.2093,9.2057,9.2057,50574.7126
2011-07-07 13:50:00,25.58,25.59,25.58,25.59,77115.98746081504,9.2057,9.2093,9.2057,9.2093,77115.9875
2011-07-07 13:55:00,25.59,25.59,25.58,25.58,40334.37826541275,9.2093,9.2093,9.2057,9.2057,40334.3783
2011-07-07 14:00:00,25.59,25.59,25.58,25.58,80459.77011494253,9.2093,9.2093,9.2057,9.2057,80459.7701
2011-07-07 14:05:00,25.58,25.58,25.57,25.57,47439.91640543364,9.2057,9.2057,9.2021,9.2021,47439.9164
2011-07-07 14:10:00,25.58,25.58,25.57,25.58,34064.78578892372,9.2057,9.2057,9.2021,9.2057,34064.7858
2011-07-07 14:15:00,25.57,25.59,25.57,25.59,102821.31661442008,9.2021,9.2093,9.2021,9.2093,102821.3166
2011-07-07 14:20:00,25.59,25.6,25.59,25.59,114315.56948798327,9.2093,9.2129,9.2093,9.2093,114315.5695
2011-07-07 14:25:00,25.59,25.62,25.59,25.62,86520.37617554859,9.2093,9.2201,9.2093,9.2201,86520.3762
2011-07-07 14:30:00,25.62,25.63,25.62,25.62,99268.5475444096,9.2201,9.2237,9.2201,9.2201,99268.5475
2011-07-07 14:35:00,25.63,25.63,25.62,25.62,52037.61755485893,9.2237,9.2237,9.2201,9.2201,52037.6176
2011-07-07 14:40:00,25.62,25.63,25.62,25.63,67084.6394984326,9.2201,9.2237,9.2201,9.2237,67084.6395
2011-07-07 14:45:00,25.63,25.64,25.63,25.63,133542.3197492163,9.2237,9.2273,9.2237,9.2237,133542.3197
2011-07-07 14:50:00,25.63,25.64,25.63,25.64,121212.1212121212,9.2237,9.2273,9.2237,9.2273,121212.1212
2011-07-07 14:55:00,25.64,25.64,25.62,25.62,118495.29780564264,9.2273,9.2273,9.2201,9.2201,118495.2978
2011-07-07 15:00:00,25.62,25.63,25.62,25.63,86938.34900731452,9.2201,9.2237,9.2201,9.2237,86938.349
2011-07-07 15:05:00,25.63,25.64,25.62,25.63,71264.36781609195,9.2237,9.2273,9.2201,9.2237,71264.3678
2011-07-07 15:10:00,25.63,25.64,25.63,25.63,95924.76489028212,9.2237,9.2273,9.2237,9.2237,95924.7649
2011-07-07 15:15:00,25.63,25.65,25.63,25.65,128108.67293625914,9.2237,9.2309,9.2237,9.2309,128108.6729
2011-07-07 15:20:00,25.64,25.65,25.64,25.64,117032.39289446184,9.2273,9.2309,9.2273,9.2273,117032.3929
2011-07-07 15:25:00,25.64,25.64,25.6,25.6,124555.90386624869,9.2273,9.2273,9.2129,9.2129,124555.9039
2011-07-07 15:30:00,25.61,25.61,25.6,25.6,171368.86102403342,9.2165,9.2165,9.2129,9.2129,171368.861
2011-07-07 15:35:00,25.6,25.61,25.59,25.59,202716.82340647856,9.2129,9.2165,9.2093,9.2093,202716.8234
2011-07-07 15:40:00,25.59,25.6,25.59,25.6,197701.1494252873,9.2093,9.2129,9.2093,9.2129,197701.1494
2011-07-07 15:45:00,25.6,25.61,25.59,25.6,259979.1013584117,9.2129,9.2165,9.2093,9.2129,259979.1014
2011-07-07 15:50:00,25.6,25.62,25.59,25.62,301985.3709508882,9.2129,9.2201,9.2093,9.2201,301985.371
2011-07-07 15:55:00,25.62,25.62,25.6,25.61,556739.8119122257,9.2201,9.2201,9.2129,9.2165,556739.8119
2011-07-08 09:30:00,25.48,25.55,25.46,25.55,311389.75966562174,9.1697,9.1949,9.1625,9.1949,311389.7597
2011-07-08 09:35:00,25.54,25.55,25.5,25.52,166771.15987460816,9.1913,9.1949,9.1769,9.1841,166771.1599
2011-07-08 09:40:00,25.52,25.58,25.52,25.54,188923.7199582027,9.1841,9.2057,9.1841,9.1913,188923.72
2011-07-08 09:45:00,25.54,25.54,25.49,25.51,260397.07419017763,9.1913,9.1913,9.1733,9.1805,260397.0742
2011-07-08 09:50:00,25.51,25.54,25.5,25.5,170532.91536050156,9.1805,9.1913,9.1769,9.1769,170532.9154
2011-07-08 09:55:00,25.5,25.51,25.49,25.51,148380.355276907,9.1769,9.1805,9.1733,9.1805,148380.3553
2011-07-08 10:00:00,25.51,25.51,25.49,25.5,176593.5214211076,9.1805,9.1805,9.1733,9.1769,176593.5214
2011-07-08 10:05:00,25.5,25.5,25.48,25.49,123928.94461859978,9.1769,9.1769,9.1697,9.1733,123928.9446
2011-07-08 10:10:00,25.48,25.5,25.47,25.5,82340.64785788923,9.1697,9.1769,9.1661,9.1769,82340.6479
2011-07-08 10:15:00,25.51,25.52,25.47,25.48,127899.68652037616,9.1805,9.1841,9.1661,9.1697,127899.6865
2011-07-08 10:20:00,25.48,25.48,25.46,25.46,53709.50888192267,9.1697,9.1697,9.1625,9.1625,53709.5089
2011-07-08 10:25:00,25.46,25.47,25.44,25.47,62068.96551724138,9.1625,9.1661,9.1553,9.1661,62068.9655
2011-07-08 10:30:00,25.47,25.47,25.41,25.43,160501.5673981191,9.1661,9.1661,9.1445,9.1517,160501.5674
2011-07-08 10:35:00,25.43,25.47,25.42,25.47,64785.78892371996,9.1517,9.1661,9.1481,9.1661,64785.7889
2011-07-08 10:40:00,25.47,25.48,25.46,25.46,122257.05329153604,9.1661,9.1697,9.1625,9.1625,122257.0533
2011-07-08 10:45:00,25.47,25.47,25.43,25.43,60606.0606060606,9.1661,9.1661,9.1517,9.1517,60606.0606
2011-07-08 10:50:00,25.43,25.45,25.42,25.45,100522.46603970742,9.1517,9.1589,9.1481,9.1589,100522.466
2011-07-08 10:55:00,25.44,25.45,25.43,25.45,85475.44409613375,9.1553,9.1589,9.1517,9.1589,85475.4441
2011-07-08 11:00:00,25.45,25.45,25.4,25.4,149634.2737722048,9.1589,9.1589,9.1409,9.1409,149634.2738
2011-07-08 11:05:00,25.4,25.43,25.4,25.43,79623.82445141066,9.1409,9.1517,9.1409,9.1517,79623.8245
2011-07-08 11:10:00,25.42,25.42,25.39,25.39,74608.15047021944,9.1481,9.1481,9.1373,9.1373,74608.1505
2011-07-08 11:15:00,25.4,25.4,25.38,25.39,86520.37617554859,9.1409,9.1409,9.1337,9.1373,86520.3762
2011-07-08 11:20:00,25.39,25.41,25.39,25.4,92371.99582027168,9.1373,9.1445,9.1373,9.1409,92371.9958
2011-07-08 11:25:00,25.4,25.42,25.39,25.4,85057.4712643678,9.1409,9.1481,9.1373,9.1409,85057.4713
2011-07-08 11:30:00,25.4,25.41,25.38,25.39,94043.88714733542,9.1409,9.1445,9.1337,9.1373,94043.8871
2011-07-08 11:35:00,25.39,25.44,25.39,25.44,86729.36259143155,9.1373,9.1553,9.1373,9.1553,86729.3626
2011-07-08 11:40:00,25.44,25.44,25.43,25.43,52873.5632183908,9.1553,9.1553,9.1517,9.1517,52873.5632
2011-07-08 11:45:00,25.43,25.44,25.42,25.42,59561.12852664576,9.1517,9.1553,9.1481,9.1481,59561.1285
2011-07-08 11:50:00,25.42,25.44,25.42,25.44,80250.78369905955,9.1481,9.1553,9.1481,9.1553,80250.7837
2011-07-08 11:55:00,25.44,25.46,25.43,25.44,118913.27063740855,9.1553,9.1625,9.1517,9.1553,118913.2706
2011-07-08 12:00:00,25.44,25.45,25.42,25.43,107628.00417972832,9.1553,9.1589,9.1481,9.1517,107628.0042
2011-07-08 12:05:00,25.43,25.43,25.41,25.41,104911.18077324974,9.1517,9.1517,9.1445,9.1445,104911.1808
2011-07-08 12:10:00,25.42,25.42,25.39,25.4,68129.57157784744,9.1481,9.1481,9.1373,9.1409,68129.5716
2011-07-08 12:15:00,25.4,25.4,25.4,25.4,42006.269592476485,9.1409,9.1409,9.1409,9.1409,42006.2696
2011-07-08 12:20:00,25.4,25.41,25.38,25.38,60815.04702194357,9.1409,9.1445,9.1337,9.1337,60815.047
2011-07-08 12:25:00,25.38,25.39,25.37,25.37,120585.16196447233,9.1337,9.1373,9.1301,9.1301,120585.162
2011-07-08 12:30:00,25.37,25.37,25.37,25.37,108254.9634273772,9.1301,9.1301,9.1301,9.1301,108254.9634
2011-07-08 12:35:00,25.37,25.37,25.37,25.37,57053.29153605016,9.1301,9.1301,9.1301,9.1301,57053.2915
2011-07-08 12:40:00,25.37,25.37,25.37,25.37,68338.5579937304,9.1301,9.1301,9.1301,9.1301,68338.558
2011-07-08 12:45:00,25.37,25.37,25.37,25.37,52873.5632183908,9.1301,9.1301,9.1301,9.1301,52873.5632
2011-07-08 12:50:00,25.37,25.37,25.35,25.36,130616.50992685476,9.1301,9.1301,9.1229,9.1265,130616.5099
2011-07-08 12:55:00,25.36,25.37,25.36,25.37,49529.780564263325,9.1265,9.1301,9.1265,9.1301,49529.7806
2011-07-08 13:00:00,25.37,25.37,25.35,25.36,60606.0606060606,9.1301,9.1301,9.1229,9.1265,60606.0606
2011-07-08 13:05:00,25.37,25.37,25.35,25.36,81295.71577847439,9.1301,9.1301,9.1229,9.1265,81295.7158
2011-07-08 13:10:00,25.35,25.35,25.34,25.34,74817.1368861024,9.1229,9.1229,9.1193,9.1193,74817.1369
2011-07-08 13:15:00,25.34,25.34,25.33,25.34,63740.85684430512,9.1193,9.1193,9.1157,9.1193,63740.8568
2011-07-08 13:20:00,25.34,25.34,25.33,25.34,58307.21003134796,9.1193,9.1193,9.1157,9.1193,58307.21
2011-07-08 13:25:00,25.34,25.37,25.34,25.37,45141.065830721,9.1193,9.1301,9.1193,9.1301,45141.0658
2011-07-08 13:30:00,25.37,25.38,25.36,25.37,151306.16509926855,9.1301,9.1337,9.1265,9.1301,151306.1651
2011-07-08 13:35:00,25.37,25.38,25.37,25.37,82758.62068965517,9.1301,9.1337,9.1301,9.1301,82758.6207
2011-07-08 13:40:00,25.37,25.39,25.37,25.38,53918.49529780564,9.1301,9.1373,9.1301,9.1337,53918.4953
2011-07-08 13:45:00,25.38,25.38,25.36,25.37,66875.65308254963,9.1337,9.1337,9.1265,9.1301,66875.6531
2011-07-08 13:50:00,25.37,25.37,25.36,25.37,50992.685475444094,9.1301,9.1301,9.1265,9.1301,50992.6855
2011-07-08 13:55:00,25.37,25.37,25.35,25.36,82340.64785788923,9.1301,9.1301,9.1229,9.1265,82340.6479
2011-07-08 14:00:00,25.35,25.36,25.34,25.35,128735.63218390803,9.1229,9.1265,9.1193,9.1229,128735.6322
2011-07-08 14:05:00,25.35,25.37,25.34,25.37,110971.7868338558,9.1229,9.1301,9.1193,9.1301,110971.7868
2011-07-08 14:10:00,25.36,25.37,25.35,25.36,61650.992685475445,9.1265,9.1301,9.1229,9.1265,61650.9927
2011-07-08 14:15:00,25.36,25.36,25.33,25.34,95088.81922675026,9.1265,9.1265,9.1157,9.1193,95088.8192
2011-07-08 14:20:00,25.34,25.34,25.33,25.34,100313.47962382445,9.1193,9.1193,9.1157,9.1193,100313.4796
2011-07-08 14:25:00,25.33,25.34,25.33,25.34,82967.60710553813,9.1157,9.1193,9.1157,9.1193,82967.6071
2011-07-08 14:30:00,25.34,25.36,25.34,25.36,138140.02089864158,9.1193,9.1265,9.1193,9.1265,138140.0209
2011-07-08 14:35:00,25.36,25.36,25.35,25.35,87565.30825496343,9.1265,9.1265,9.1229,9.1229,87565.3083
2011-07-08 14:40:00,25.36,25.37,25.35,25.36,86102.40334378266,9.1265,9.1301,9.1229,9.1265,86102.4033
2011-07-08 14:45:00,25.37,25.38,25.36,25.38,74190.1776384535,9.1301,9.1337,9.1265,9.1337,74190.1776
2011-07-08 14:50:00,25.38,25.39,25.38,25.39,89028.2131661442,9.1337,9.1373,9.1337,9.1373,89028.2132
2011-07-08 14:55:00,25.39,25.4,25.38,25.4,53291.53605015674,9.1373,9.1409,9.1337,9.1409,53291.5361
2011-07-08 15:00:00,25.4,25.43,25.39,25.42,176593.5214211076,9.1409,9.1517,9.1373,9.1481,176593.5214
2011-07-08 15:05:00,25.42,25.43,25.41,25.41,93834.90073145244,9.1481,9.1517,9.1445,9.1445,93834.9007
2011-07-08 15:10:00,25.41,25.42,25.4,25.42,70219.43573667711,9.1445,9.1481,9.1409,9.1481,70219.4357
2011-07-08 15:15:00,25.42,25.42,25.39,25.39,108045.97701149424,9.1481,9.1481,9.1373,9.1373,108045.977
2011-07-08 15:20:00,25.39,25.41,25.39,25.41,107210.03134796236,9.1373,9.1445,9.1373,9.1445,107210.0313
2011-07-08 15:25:00,25.41,25.42,25.4,25.42,102403.34378265412,9.1445,9.1481,9.1409,9.1481,102403.3438
2011-07-08 15:30:00,25.41,25.45,25.41,25.45,190804.5977011494,9.1445,9.1589,9.1445,9.1589,190804.5977
2011-07-08 15:35:00,25.45,25.47,25.44,25.46,170741.90177638453,9.1589,9.1661,9.1553,9.1625,170741.9018
2011-07-08 15:40:00,25.47,25.48,25.45,25.47,223824.4514106583,9.1661,9.1697,9.1589,9.1661,223824.4514
2011-07-08 15:45:00,25.47,25.49,25.47,25.49,327481.71368861024,9.1661,9.1733,9.1661,9.1733,327481.7137
2011-07-08 15:50:00,25.49,25.5,25.48,25.49,340647.8578892372,9.1733,9.1769,9.1697,9.1733,340647.8579
2011-07-08 15:55:00,25.5,25.51,25.49,25.51,876280.0417972831,9.1769,9.1805,9.1733,9.1805,876280.0418
2011-07-11 09:30:00,25.33,25.38,25.27,25.37,316196.44723093,9.1157,9.1337,9.0942,9.1301,316196.4472
2011-07-11 09:35:00,25.37,25.38,25.34,25.37,172204.80668756532,9.1301,9.1337,9.1193,9.1301,172204.8067
2011-07-11 09:40:00,25.37,25.39,25.37,25.38,110762.80041797285,9.1301,9.1373,9.1301,9.1337,110762.8004
2011-07-11 09:45:00,25.38,25.39,25.36,25.39,108463.94984326018,9.1337,9.1373,9.1265,9.1373,108463.9498
2011-07-11 09:50:00,25.39,25.4,25.37,25.4,105747.1264367816,9.1373,9.1409,9.1301,9.1409,105747.1264
2011-07-11 09:55:00,25.4,25.4,25.36,25.38,337931.0344827586,9.1409,9.1409,9.1265,9.1337,337931.0345
2011-07-11 10:00:00,25.36,25.37,25.35,25.37,147335.42319749217,9.1265,9.1301,9.1229,9.1301,147335.4232
2011-07-11 10:05:00,25.36,25.37,25.34,25.35,257471.2643678161,9.1265,9.1301,9.1193,9.1229,257471.2644
2011-07-11 10:10:00,25.35,25.36,25.33,25.36,95088.81922675026,9.1229,9.1265,9.1157,9.1265,95088.8192
2011-07-11 10:15:00,25.36,25.38,25.35,25.36,114524.55590386625,9.1265,9.1337,9.1229,9.1265,114524.5559
2011-07-11 10:20:00,25.36,25.37,25.34,25.36,90073.14524555903,9.1265,9.1301,9.1193,9.1265,90073.1452
2011-07-11 10:25:00,25.36,25.37,25.36,25.37,77951.93312434692,9.1265,9.1301,9.1265,9.1301,77951.9331
2011-07-11 10:30:00,25.37,25.38,25.36,25.37,168443.0512016719,9.1301,9.1337,9.1265,9.1301,168443.0512
2011-07-11 10:35:00,25.37,25.37,25.35,25.37,165308.25496342735,9.1301,9.1301,9.1229,9.1301,165308.255
2011-07-11 10:40:00,25.37,25.41,25.37,25.4,323092.9989550679,9.1301,9.1445,9.1301,9.1409,323092.999
2011-07-11 10:45:00,25.4,25.44,25.39,25.44,133124.34691745037,9.1409,9.1553,9.1373,9.1553,133124.3469
2011-07-11 10:50:00,25.44,25.45,25.41,25.41,67293.62591431556,9.1553,9.1589,9.1445,9.1445,67293.6259
2011-07-11 10:55:00,25.41,25.41,25.36,25.36,91536.0501567398,9.1445,9.1445,9.1265,9.1265,91536.0502
2011-07-11 11:00:00,25.36,25.37,25.34,25.37,148798.32810867293,9.1265,9.1301,9.1193,9.1301,148798.3281
2011-07-11 11:05:00,25.37,25.37,25.36,25.36,124973.87669801465,9.1301,9.1301,9.1265,9.1265,124973.8767
2011-07-11 11:10:00,25.36,25.37,25.35,25.37,66666.66666666667,9.1265,9.1301,9.1229,9.1301,66666.6667
2011-07-11 11:15:00,25.37,25.38,25.37,25.38,112225.7053291536,9.1301,9.1337,9.1301,9.1337,112225.7053
2011-07-11 11:20:00,25.38,25.4,25.37,25.37,62486.93834900732,9.1337,9.1409,9.1301,9.1301,62486.9383
2011-07-11 11:25:00,25.37,25.39,25.36,25.39,61024.03343782654,9.1301,9.1373,9.1265,9.1373,61024.0334
2011-07-11 11:30:00,25.39,25.39,25.38,25.38,40752.35109717868,9.1373,9.1373,9.1337,9.1337,40752.3511
2011-07-11 11:35:00,25.38,25.38,25.37,25.38,108463.94984326018,9.1337,9.1337,9.1301,9.1337,108463.9498
2011-07-11 11:40:00,25.38,25.4,25.38,25.39,74817.1368861024,9.1337,9.1409,9.1337,9.1373,74817.1369
2011-07-11 11:45:00,25.39,25.4,25.38,25.4,77533.96029258097,9.1373,9.1409,9.1337,9.1409,77533.9603
2011-07-11 11:50:00,25.4,25.42,25.4,25.41,63531.87042842215,9.1409,9.1481,9.1409,9.1445,63531.8704
2011-07-11 11:55:00,25.41,25.41,25.38,25.39,148380.355276907,9.1445,9.1445,9.1337,9.1373,148380.3553
2011-07-11 12:00:00,25.39,25.39,25.36,25.38,267084.6394984326,9.1373,9.1373,9.1265,9.1337,267084.6395
2011-07-11 12:05:00,25.38,25.4,25.38,25.39,42006.269592476485,9.1337,9.1409,9.1337,9.1373,42006.2696
2011-07-11 12:10:00,25.39,25.4,25.38,25.39,41797.28317659352,9.1373,9.1409,9.1337,9.1373,41797.2832
2011-07-11 12:15:00,25.39,25.4,25.39,25.4,47230.92998955068,9.1373,9.1409,9.1373,9.1409,47230.93
2011-07-11 12:20:00,25.39,25.41,25.39,25.4,120167.18913270636,9.1373,9.1445,9.1373,9.1409,120167.1891
2011-07-11 12:25:00,25.4,25.42,25.4,25.41,80668.7565308255,9.1409,9.1481,9.1409,9.1445,80668.7565
2011-07-11 12:30:00,25.41,25.41,25.4,25.4,82340.64785788923,9.1445,9.1445,9.1409,9.1409,82340.6479
2011-07-11 12:35:00,25.4,25.4,25.39,25.39,62695.92476489028,9.1409,9.1409,9.1373,9.1373,62695.9248
2011-07-11 12:40:00,25.39,25.41,25.39,25.4,86938.34900731452,9.1373,9.1445,9.1373,9.1409,86938.349
2011-07-11 12:45:00,25.4,25.41,25.4,25.4,99477.53396029258,9.1409,9.1445,9.1409,9.1409,99477.534
2011-07-11 12:50:00,25.4,25.42,25.4,25.42,91327.06374085684,9.1409,9.1481,9.1409,9.1481,91327.0637
2011-07-11 12:55:00,25.42,25.42,25.4,25.41,162382.44514106584,9.1481,9.1481,9.1409,9.1445,162382.4451
2011-07-11 13:00:00,25.41,25.41,25.39,25.39,56426.33228840125,9.1445,9.1445,9.1373,9.1373,56426.3323
2011-07-11 13:05:00,25.39,25.41,25.39,25.4,128317.6593521421,9.1373,9.1445,9.1373,9.1409,128317.6594
2011-07-11 13:10:00,25.4,25.42,25.39,25.41,118495.29780564264,9.1409,9.1481,9.1373,9.1445,118495.2978
2011-07-11 13:15:00,25.42,25.42,25.39,25.39,231138.97596656217,9.1481,9.1481,9.1373,9.1373,231138.976
2011-07-11 13:20:00,25.39,25.41,25.39,25.4,102612.33019853708,9.1373,9.1445,9.1373,9.1409,102612.3302
2011-07-11 13:25:00,25.4,25.4,25.39,25.4,77533.96029258097,9.1409,9.1409,9.1373,9.1409,77533.9603
2011-07-11 13:30:00,25.39,25.4,25.39,25.39,54545.454545454544,9.1373,9.1409,9.1373,9.1373,54545.4545
2011-07-11 13:35:00,25.39,25.4,25.39,25.4,49320.79414838035,9.1373,9.1409,9.1373,9.1409,49320.7941
2011-07-11 13:40:00,25.39,25.41,25.39,25.4,95297.80564263322,9.1373,9.1445,9.1373,9.1409,95297.8056
2011-07-11 13:45:00,25.4,25.4,25.39,25.4,54127.481713688605,9.1409,9.1409,9.1373,9.1409,54127.4817
2011-07-11 13:50:00,25.4,25.42,25.39,25.42,80668.7565308255,9.1409,9.1481,9.1373,9.1481,80668.7565
2011-07-11 13:55:00,25.42,25.43,25.41,25.41,71264.36781609195,9.1481,9.1517,9.1445,9.1445,71264.3678
2011-07-11 14:00:00,25.41,25.42,25.41,25.42,38662.48693834901,9.1445,9.1481,9.1445,9.1481,38662.4869
2011-07-11 14:05:00,25.42,25.44,25.42,25.43,81504.70219435736,9.1481,9.1553,9.1481,9.1517,81504.7022
2011-07-11 14:10:00,25.44,25.44,25.43,25.43,83803.55276907001,9.1553,9.1553,9.1517,9.1517,83803.5528
2011-07-11 14:15:00,25.43,25.44,25.42,25.43,125391.84952978056,9.1517,9.1553,9.1481,9.1517,125391.8495
2011-07-11 14:20:00,25.43,25.44,25.42,25.43,179937.3040752351,9.1517,9.1553,9.1481,9.1517,179937.3041
2011-07-11 14:25:00,25.43,25.44,25.42,25.43,80459.77011494253,9.1517,9.1553,9.1481,9.1517,80459.7701
2011-07-11 14:30:00,25.43,25.44,25.4,25.42,116196.44723093,9.1517,9.1553,9.1409,9.1481,116196.4472
2011-07-11 14:35:00,25.42,25.43,25.42,25.43,50783.69905956113,9.1481,9.1517,9.1481,9.1517,50783.6991
2011-07-11 14:40:00,25.43,25.44,25.41,25.43,127063.7408568443,9.1517,9.1553,9.1445,9.1517,127063.7409
2011-07-11 14:45:00,25.44,25.44,25.41,25.41,123092.99895506792,9.1553,9.1553,9.1445,9.1445,123092.999
2011-07-11 14:50:00,25.41,25.42,25.4,25.41,89446.18599791013,9.1445,9.1481,9.1409,9.1445,89446.186
2011-07-11 14:55:00,25.41,25.42,25.41,25.41,116614.42006269592,9.1445,9.1481,9.1445,9.1445,116614.4201
2011-07-11 15:00:00,25.41,25.44,25.41,25.42,138766.98014629047,9.1445,9.1553,9.1445,9.1481,138766.9801
2011-07-11 15:05:00,25.42,25.42,25.39,25.4,101985.3709508882,9.1481,9.1481,9.1373,9.1409,101985.371
2011-07-11 15:10:00,25.39,25.42,25.39,25.41,96760.710553814,9.1373,9.1481,9.1373,9.1445,96760.7106
2011-07-11 15:15:00,25.41,25.41,25.39,25.39,87774.29467084639,9.1445,9.1445,9.1373,9.1373,87774.2947
2011-07-11 15:20:00,25.39,25.41,25.39,25.4,166353.1870428422,9.1373,9.1445,9.1373,9.1409,166353.187
2011-07-11 15:25:00,25.4,25.43,25.39,25.43,271891.3270637409,9.1409,9.1517,9.1373,9.1517,271891.3271
2011-07-11 15:30:00,25.44,25.46,25.43,25.44,206687.56530825497,9.1553,9.1625,9.1517,9.1553,206687.5653
2011-07-11 15:35:00,25.44,25.45,25.42,25.44,194775.3396029258,9.1553,9.1589,9.1481,9.1553,194775.3396
2011-07-11 15:40:00,25.44,25.45,25.43,25.44,171786.83385579937,9.1553,9.1589,9.1517,9.1553,171786.8339
2011-07-11 15:45:00,25.44,25.45,25.42,25.43,348171.36886102404,9.1553,9.1589,9.1481,9.1517,348171.3689
2011-07-11 15:50:00,25.43,25.43,25.42,25.43,396029.2580982236,9.1517,9.1517,9.1481,9.1517,396029.2581
2011-07-11 15:55:00,25.43,25.46,25.43,25.45,572831.7659352142,9.1517,9.1625,9.1517,9.1589,572831.7659
2011-07-12 09:30:00,25.39,25.5,25.37,25.38,434900.7314524556,9.1373,9.1769,9.1301,9.1337,434900.7315
2011-07-12 09:35:00,25.39,25.4,25.36,25.38,161546.49947753394,9.1373,9.1409,9.1265,9.1337,161546.4995
2011-07-12 09:40:00,25.38,25.39,25.35,25.36,491954.0229885057,9.1337,9.1373,9.1229,9.1265,491954.023
2011-07-12 09:45:00,25.36,25.36,25.3,25.3,260815.04702194355,9.1265,9.1265,9.105,9.105,260815.047
2011-07-12 09:50:00,25.3,25.36,25.25,25.28,365099.2685475444,9.105,9.1265,9.087,9.0978,365099.2685
2011-07-12 09:55:00,25.27,25.35,25.26,25.34,145663.5318704284,9.0942,9.1229,9.0906,9.1193,145663.5319
2011-07-12 10:00:00,25.34,25.36,25.32,25.34,173249.73876698015,9.1193,9.1265,9.1121,9.1193,173249.7388
2011-07-12 10:05:00,25.34,25.37,25.34,25.37,177429.4670846395,9.1193,9.1301,9.1193,9.1301,177429.4671
2011-07-12 10:10:00,25.37,25.38,25.35,25.37,157366.7711598746,9.1301,9.1337,9.1229,9.1301,157366.7712
2011-07-12 10:15:00,25.37,25.41,25.37,25.4,211076.2800417973,9.1301,9.1445,9.1301,9.1409,211076.28
2011-07-12 10:20:00,25.4,25.43,25.37,25.38,145872.5182863114,9.1409,9.1517,9.1301,9.1337,145872.5183
2011-07-12 10:25:00,25.37,25.38,25.36,25.38,173667.71159874607,9.1301,9.1337,9.1265,9.1337,173667.7116
2011-07-12 10:30:00,25.37,25.38,25.35,25.38,146917.45036572622,9.1301,9.1337,9.1229,9.1337,146917.4504
2011-07-12 10:35:00,25.38,25.39,25.37,25.39,91954.02298850576,9.1337,9.1373,9.1301,9.1373,91954.023
2011-07-12 10:40:00,25.39,25.41,25.39,25.41,138975.96656217345,9.1373,9.1445,9.1373,9.1445,138975.9666
2011-07-12 10:45:00,25.41,25.42,25.38,25.38,52455.59038662487,9.1445,9.1481,9.1337,9.1337,52455.5904
2011-07-12 10:50:00,25.39,25.4,25.36,25.39,112852.6645768025,9.1373,9.1409,9.1265,9.1373,112852.6646
2011-07-12 10:55:00,25.39,25.42,25.38,25.38,79414.83803552769,9.1373,9.1481,9.1337,9.1337,79414.838
2011-07-12 11:00:00,25.38,25.41,25.38,25.4,248484.84848484848,9.1337,9.1445,9.1337,9.1409,248484.8485
2011-07-12 11:05:00,25.4,25.4,25.38,25.39,55799.37304075235,9.1409,9.1409,9.1337,9.1373,55799.373
2011-07-12 11:10:00,25.39,25.42,25.39,25.4,132706.37408568442,9.1373,9.1481,9.1373,9.1409,132706.3741
2011-07-12 11:15:00,25.4,25.4,25.38,25.39,110135.84117032393,9.1409,9.1409,9.1337,9.1373,110135.8412
2011-07-12 11:20:00,25.39,25.42,25.37,25.41,103448.27586206896,9.1373,9.1481,9.1301,9.1445,103448.2759
2011-07-12 11:25:00,25.42,25.42,25.38,25.39,122884.01253918494,9.1481,9.1481,9.1337,9.1373,122884.0125
2011-07-12 11:30:00,25.4,25.42,25.4,25.41,59143.15569487983,9.1409,9.1481,9.1409,9.1445,59143.1557
2011-07-12 11:35:00,25.4,25.42,25.4,25.4,40543.36468129572,9.1409,9.1481,9.1409,9.1409,40543.3647
2011-07-12 11:40:00,25.4,25.47,25.4,25.47,97805.64263322884,9.1409,9.1661,9.1409,9.1661,97805.6426
2011-07-12 11:45:00,25.47,25.47,25.44,25.45,85893.41692789969,9.1661,9.1661,9.1553,9.1589,85893.4169
2011-07-12 11:50:00,25.45,25.47,25.44,25.46,46812.957157784746,9.1589,9.1661,9.1553,9.1625,46812.9572
2011-07-12 11:55:00,25.46,25.48,25.45,25.45,94879.83281086729,9.1625,9.1697,9.1589,9.1589,94879.8328
2011-07-12 12:00:00,25.45,25.45,25.42,25.43,138140.02089864158,9.1589,9.1589,9.1481,9.1517,138140.0209
2011-07-12 12:05:00,25.44,25.46,25.43,25.46,49738.76698014629,9.1553,9.1625,9.1517,9.1625,49738.767
2011-07-12 12:10:00,25.45,25.46,25.44,25.46,64158.82967607105,9.1589,9.1625,9.1553,9.1625,64158.8297
2011-07-12 12:15:00,25.46,25.46,25.43,25.44,57262.27795193312,9.1625,9.1625,9.1517,9.1553,57262.278
2011-07-12 12:20:00,25.44,25.46,25.44,25.46,54963.42737722048,9.1553,9.1625,9.1553,9.1625,54963.4274
2011-07-12 12:25:00,25.46,25.47,25.45,25.46,27795.19331243469,9.1625,9.1661,9.1589,9.1625,27795.1933
2011-07-12 12:30:00,25.46,25.47,25.45,25.46,71473.35423197492,9.1625,9.1661,9.1589,9.1625,71473.3542
2011-07-12 12:35:00,25.46,25.46,25.44,25.44,47021.94357366771,9.1625,9.1625,9.1553,9.1553,47021.9436
2011-07-12 12:40:00,25.44,25.46,25.44,25.46,44514.1065830721,9.1553,9.1625,9.1553,9.1625,44514.1066
2011-07-12 12:45:00,25.46,25.48,25.46,25.47,42006.269592476485,9.1625,9.1697,9.1625,9.1661,42006.2696
2011-07-12 12:50:00,25.47,25.47,25.46,25.46,26959.24764890282,9.1661,9.1661,9.1625,9.1625,26959.2476
2011-07-12 12:55:00,25.46,25.48,25.46,25.48,55590.38662486938,9.1625,9.1697,9.1625,9.1697,55590.3866
2011-07-12 13:00:00,25.48,25.48,25.47,25.48,55799.37304075235,9.1697,9.1697,9.1661,9.1697,55799.373
2011-07-12 13:05:00,25.48,25.5,25.48,25.49,99895.50679205851,9.1697,9.1769,9.1697,9.1733,99895.5068
2011-07-12 13:10:00,25.49,25.49,25.47,25.48,42424.24242424242,9.1733,9.1733,9.1661,9.1697,42424.2424
2011-07-12 13:15:00,25.48,25.48,25.45,25.47,95506.7920585162,9.1697,9.1697,9.1589,9.1661,95506.7921
2011-07-12 13:20:00,25.47,25.48,25.47,25.48,68756.53082549635,9.1661,9.1697,9.1661,9.1697,68756.5308
2011-07-12 13:25:00,25.48,25.48,25.46,25.47,87565.30825496343,9.1697,9.1697,9.1625,9.1661,87565.3083
2011-07-12 13:30:00,25.46,25.48,25.46,25.47,75653.08254963427,9.1625,9.1697,9.1625,9.1661,75653.0825
2011-07-12 13:35:00,25.47,25.48,25.47,25.47,50574.71264367816,9.1661,9.1697,9.1661,9.1661,50574.7126
2011-07-12 13:40:00,25.47,25.48,25.46,25.47,54336.46812957158,9.1661,9.1697,9.1625,9.1661,54336.4681
2011-07-12 13:45:00,25.47,25.48,25.47,25.47,28631.13897596656,9.1661,9.1697,9.1661,9.1661,28631.139
2011-07-12 13:50:00,25.47,25.48,25.47,25.47,142946.70846394985,9.1661,9.1697,9.1661,9.1661,142946.7085
2011-07-12 13:55:00,25.47,25.47,25.46,25.47,69383.49007314524,9.1661,9.1661,9.1625,9.1661,69383.4901
2011-07-12 14:00:00,25.46,25.49,25.46,25.48,94879.83281086729,9.1625,9.1733,9.1625,9.1697,94879.8328
2011-07-12 14:05:00,25.48,25.51,25.48,25.5,134378.26541274818,9.1697,9.1805,9.1697,9.1769,134378.2654
2011-07-12 14:10:00,25.5,25.58,25.5,25.55,497178.6833855799,9.1769,9.2057,9.1769,9.1949,497178.6834
2011-07-12 14:15:00,25.56,25.59,25.55,25.58,184117.03239289444,9.1985,9.2093,9.1949,9.2057,184117.0324
2011-07-12 14:20:00,25.58,25.62,25.57,25.59,482549.6342737722,9.2057,9.2201,9.2021,9.2093,482549.6343
2011-07-12 14:25:00,25.6,25.62,25.59,25.6,221107.6280041797,9.2129,9.2201,9.2093,9.2129,221107.628
2011-07-12 14:30:00,25.6,25.62,25.59,25.61,302194.35736677115,9.2129,9.2201,9.2093,9.2165,302194.3574
2011-07-12 14:35:00,25.61,25.62,25.57,25.59,148380.355276907,9.2165,9.2201,9.2021,9.2093,148380.3553
2011-07-12 14:40:00,25.59,25.61,25.58,25.6,357157.7847439916,9.2093,9.2165,9.2057,9.2129,357157.7847
2011-07-12 14:45:00,25.61,25.61,25.59,25.6,147335.42319749217,9.2165,9.2165,9.2093,9.2129,147335.4232
2011-07-12 14:50:00,25.6,25.61,25.59,25.6,113061.65099268548,9.2129,9.2165,9.2093,9.2129,113061.651
2011-07-12 14:55:00,25.6,25.61,25.59,25.6,242006.26959247648,9.2129,9.2165,9.2093,9.2129,242006.2696
2011-07-12 15:00:00,25.6,25.61,25.59,25.59,124555.90386624869,9.2129,9.2165,9.2093,9.2093,124555.9039
2011-07-12 15:05:00,25.59,25.6,25.58,25.59,270219.4357366771,9.2093,9.2129,9.2057,9.2093,270219.4357
2011-07-12 15:10:00,25.59,25.6,25.56,25.56,244305.1201671892,9.2093,9.2129,9.1985,9.1985,244305.1202
2011-07-12 15:15:00,25.57,25.6,25.56,25.59,212539.18495297804,9.2021,9.2129,9.1985,9.2093,212539.185
2011-07-12 15:20:00,25.59,25.61,25.58,25.59,219644.72309299896,9.2093,9.2165,9.2057,9.2093,219644.7231
2011-07-12 15:25:00,25.59,25.6,25.58,25.6,309299.89550679206,9.2093,9.2129,9.2057,9.2129,309299.8955
2011-07-12 15:30:00,25.59,25.6,25.56,25.57,197074.19017763843,9.2093,9.2129,9.1985,9.2021,197074.1902
2011-07-12 15:35:00,25.57,25.58,25.55,25.58,216091.9540229885,9.2021,9.2057,9.1949,9.2057,216091.954
2011-07-12 15:40:00,25.58,25.59,25.55,25.55,289028.2131661442,9.2057,9.2093,9.1949,9.1949,289028.2132
2011-07-12 15:45:00,25.55,25.55,25.48,25.48,644096.1337513061,9.1949,9.1949,9.1697,9.1697,644096.1338
2011-07-12 15:50:00,25.48,25.52,25.48,25.49,494043.8871473354,9.1697,9.1841,9.1697,9.1733,494043.8871
2011-07-12 15:55:00,25.48,25.5,25.48,25.5,736468.1295715778,9.1697,9.1769,9.1697,9.1769,736468.1296
2011-07-13 09:30:00,25.39,25.39,25.31,25.35,368234.0647857889,9.2205,9.2205,9.1914,9.2059,368234.0648
2011-07-13 09:35:00,25.35,25.4,25.33,25.34,158202.71682340646,9.2059,9.2241,9.1987,9.2023,158202.7168
2011-07-13 09:40:00,25.34,25.39,25.34,25.35,112852.6645768025,9.2023,9.2205,9.2023,9.2059,112852.6646
2011-07-13 09:45:00,25.36,25.39,25.35,25.38,68129.57157784744,9.2096,9.2205,9.2059,9.2168,68129.5716
2011-07-13 09:50:00,25.39,25.43,25.38,25.4,121003.13479623824,9.2205,9.235,9.2168,9.2241,121003.1348
2011-07-13 09:55:00,25.39,25.43,25.39,25.41,164472.3092998955,9.2205,9.235,9.2205,9.2277,164472.3093
2011-07-13 10:00:00,25.41,25.48,25.41,25.45,307419.01776384533,9.2277,9.2531,9.2277,9.2422,307419.0178
2011-07-13 10:05:00,25.45,25.49,25.43,25.48,172622.77951933123,9.2422,9.2568,9.235,9.2531,172622.7795
2011-07-13 10:10:00,25.48,25.5,25.47,25.48,131034.48275862068,9.2531,9.2604,9.2495,9.2531,131034.4828
2011-07-13 10:15:00,25.48,25.49,25.47,25.49,236572.62277951933,9.2531,9.2568,9.2495,9.2568,236572.6228
2011-07-13 10:20:00,25.49,25.52,25.48,25.51,172831.7659352142,9.2568,9.2677,9.2531,9.264,172831.7659
2011-07-13 10:25:00,25.51,25.51,25.48,25.48,72727.27272727272,9.264,9.264,9.2531,9.2531,72727.2727
2011-07-13 10:30:00,25.48,25.5,25.48,25.49,78578.89237199581,9.2531,9.2604,9.2531,9.2568,78578.8924
2011-07-13 10:35:00,25.49,25.5,25.42,25.42,217763.84535005223,9.2568,9.2604,9.2313,9.2313,217763.8454
2011-07-13 10:40:00,25.42,25.45,25.41,25.44,139184.95297805642,9.2313,9.2422,9.2277,9.2386,139184.953
2011-07-13 10:45:00,25.44,25.47,25.44,25.46,127272.72727272726,9.2386,9.2495,9.2386,9.2459,127272.7273
2011-07-13 10:50:00,25.45,25.46,25.45,25.46,49738.76698014629,9.2422,9.2459,9.2422,9.2459,49738.767
2011-07-13 10:55:00,25.46,25.48,25.45,25.46,98014.6290491118,9.2459,9.2531,9.2422,9.2459,98014.629
2011-07-13 11:00:00,25.46,25.48,25.46,25.46,97596.65621734588,9.2459,9.2531,9.2459,9.2459,97596.6562
2011-07-13 11:05:00,25.46,25.48,25.46,25.46,109299.89550679206,9.2459,9.2531,9.2459,9.2459,109299.8955
2011-07-13 11:10:00,25.46,25.49,25.46,25.48,105956.11285266458,9.2459,9.2568,9.2459,9.2531,105956.1129
2011-07-13 11:15:00,25.48,25.48,25.47,25.48,151933.12434691744,9.2531,9.2531,9.2495,9.2531,151933.1243
2011-07-13 11:20:00,25.48,25.48,25.46,25.46,107210.03134796236,9.2531,9.2531,9.2459,9.2459,107210.0313
2011-07-13 11:25:00,25.46,25.48,25.46,25.47,106792.05851619644,9.2459,9.2531,9.2459,9.2495,106792.0585
2011-07-13 11:30:00,25.47,25.48,25.46,25.46,69383.49007314524,9.2495,9.2531,9.2459,9.2459,69383.4901
2011-07-13 11:35:00,25.46,25.46,25.42,25.43,105538.14002089865,9.2459,9.2459,9.2313,9.235,105538.14
2011-07-13 11:40:00,25.43,25.44,25.42,25.44,140856.84430512018,9.235,9.2386,9.2313,9.2386,140856.8443
2011-07-13 11:45:00,25.44,25.44,25.42,25.43,130825.49634273772,9.2386,9.2386,9.2313,9.235,130825.4963
2011-07-13 11:50:00,25.43,25.43,25.42,25.42,117241.37931034484,9.235,9.235,9.2313,9.2313,117241.3793
2011-07-13 11:55:00,25.43,25.43,25.42,25.43,53082.54963427377,9.235,9.235,9.2313,9.235,53082.5496
2011-07-13 12:00:00,25.43,25.44,25.42,25.43,191013.5841170324,9.235,9.2386,9.2313,9.235,191013.5841
2011-07-13 12:05:00,25.44,25.44,25.43,25.44,60397.07419017764,9.2386,9.2386,9.235,9.2386,60397.0742
2011-07-13 12:10:00,25.45,25.45,25.43,25.43,81922.6750261233,9.2422,9.2422,9.235,9.235,81922.675
2011-07-13 12:15:00,25.43,25.44,25.43,25.44,70428.42215256009,9.235,9.2386,9.235,9.2386,70428.4222
2011-07-13 12:20:00,25.44,25.44,25.43,25.44,56844.305120167184,9.2386,9.2386,9.235,9.2386,56844.3051
2011-07-13 12:25:00,25.44,25.44,25.42,25.43,177220.48066875653,9.2386,9.2386,9.2313,9.235,177220.4807
2011-07-13 12:30:00,25.43,25.43,25.42,25.43,83176.5935214211,9.235,9.235,9.2313,9.235,83176.5935
2011-07-13 12:35:00,25.42,25.43,25.42,25.42,63322.88401253918,9.2313,9.235,9.2313,9.2313,63322.884
2011-07-13 12:40:00,25.42,25.43,25.42,25.43,85266.45768025078,9.2313,9.235,9.2313,9.235,85266.4577
2011-07-13 12:45:00,25.43,25.45,25.42,25.44,155067.92058516195,9.235,9.2422,9.2313,9.2386,155067.9206
2011-07-13 12:50:00,25.45,25.45,25.43,25.45,85893.41692789969,9.2422,9.2422,9.235,9.2422,85893.4169
2011-07-13 12:55:00,25.45,25.45,25.43,25.43,85266.45768025078,9.2422,9.2422,9.235,9.235,85266.4577
2011-07-13 13:00:00,25.44,25.44,25.43,25.44,101149.42528735632,9.2386,9.2386,9.235,9.2386,101149.4253
2011-07-13 13:05:00,25.44,25.44,25.43,25.43,89028.2131661442,9.2386,9.2386,9.235,9.235,89028.2132
2011-07-13 13:10:00,25.43,25.44,25.43,25.43,85684.43051201671,9.235,9.2386,9.235,9.235,85684.4305
2011-07-13 13:15:00,25.43,25.43,25.42,25.43,127272.72727272726,9.235,9.235,9.2313,9.235,127272.7273
2011-07-13 13:20:00,25.43,25.44,25.42,25.44,111807.73249738768,9.235,9.2386,9.2313,9.2386,111807.7325
2011-07-13 13:25:00,25.44,25.44,25.42,25.44,110553.81400208986,9.2386,9.2386,9.2313,9.2386,110553.814
2011-07-13 13:30:00,25.44,25.45,25.44,25.44,103448.27586206896,9.2386,9.2422,9.2386,9.2386,103448.2759
2011-07-13 13:35:00,25.43,25.44,25.42,25.44,107210.03134796236,9.235,9.2386,9.2313,9.2386,107210.0313
2011-07-13 13:40:00,25.43,25.44,25.42,25.43,30512.01671891327,9.235,9.2386,9.2313,9.235,30512.0167
2011-07-13 13:45:00,25.42,25.43,25.41,25.41,50365.72622779519,9.2313,9.235,9.2277,9.2277,50365.7262
2011-07-13 13:50:00,25.41,25.42,25.38,25.39,127272.72727272726,9.2277,9.2313,9.2168,9.2205,127272.7273
2011-07-13 13:55:00,25.38,25.38,25.38,25.38,36154.649947753394,9.2168,9.2168,9.2168,9.2168,36154.6499
2011-07-13 14:00:00,25.38,25.38,25.37,25.38,95924.76489028212,9.2168,9.2168,9.2132,9.2168,95924.7649
2011-07-13 14:05:00,25.38,25.39,25.37,25.37,133333.33333333334,9.2168,9.2205,9.2132,9.2132,133333.3333
2011-07-13 14:10:00,25.37,25.37,25.35,25.35,290282.131661442,9.2132,9.2132,9.2059,9.2059,290282.1317
2011-07-13 14:15:00,25.35,25.37,25.34,25.34,166353.1870428422,9.2059,9.2132,9.2023,9.2023,166353.187
2011-07-13 14:20:00,25.34,25.35,25.31,25.31,128317.6593521421,9.2023,9.2059,9.1914,9.1914,128317.6594
2011-07-13 14:25:00,25.31,25.32,25.29,25.31,242424.2424242424,9.1914,9.195,9.1841,9.1914,242424.2424
2011-07-13 14:30:00,25.31,25.32,25.31,25.32,85475.44409613375,9.1914,9.195,9.1914,9.195,85475.4441
2011-07-13 14:35:00,25.31,25.32,25.3,25.3,157575.75757575757,9.1914,9.195,9.1878,9.1878,157575.7576
2011-07-13 14:40:00,25.3,25.31,25.28,25.29,298641.5882967607,9.1878,9.1914,9.1805,9.1841,298641.5883
2011-07-13 14:45:00,25.29,25.3,25.28,25.3,52037.61755485893,9.1841,9.1878,9.1805,9.1878,52037.6176
2011-07-13 14:50:00,25.3,25.32,25.29,25.32,74190.1776384535,9.1878,9.195,9.1841,9.195,74190.1776
2011-07-13 14:55:00,25.32,25.32,25.3,25.3,54963.42737722048,9.195,9.195,9.1878,9.1878,54963.4274
2011-07-13 15:00:00,25.31,25.32,25.29,25.3,330616.50992685475,9.1914,9.195,9.1841,9.1878,330616.5099
2011-07-13 15:05:00,25.3,25.3,25.26,25.29,135841.17032392893,9.1878,9.1878,9.1732,9.1841,135841.1703
2011-07-13 15:10:00,25.29,25.29,25.24,25.24,120585.16196447233,9.1841,9.1841,9.166,9.166,120585.162
2011-07-13 15:15:00,25.25,25.25,25.21,25.22,623406.4785788923,9.1696,9.1696,9.1551,9.1587,623406.4786
2011-07-13 15:20:00,25.22,25.24,25.21,25.24,547753.396029258,9.1587,9.166,9.1551,9.166,547753.396
2011-07-13 15:25:00,25.24,25.27,25.24,25.26,114942.52873563218,9.166,9.1769,9.166,9.1732,114942.5287
2011-07-13 15:30:00,25.27,25.27,25.23,25.24,203343.78265412748,9.1769,9.1769,9.1623,9.166,203343.7827
2011-07-13 15:35:00,25.24,25.26,25.21,25.21,176593.5214211076,9.166,9.1732,9.1551,9.1551,176593.5214
2011-07-13 15:40:00,25.2,25.21,25.17,25.19,488819.2267502612,9.1515,9.1551,9.1406,9.1478,488819.2268
2011-07-13 15:45:00,25.2,25.22,25.2,25.21,353187.0428422152,9.1515,9.1587,9.1515,9.1551,353187.0428
2011-07-13 15:50:00,25.21,25.23,25.21,25.22,323301.9853709509,9.1551,9.1623,9.1551,9.1587,323301.9854
2011-07-13 15:55:00,25.23,25.25,25.22,25.23,869383.4900731453,9.1623,9.1696,9.1587,9.1623,869383.4901
2011-07-14 09:30:00,25.27,25.29,25.22,25.25,261859.9791013584,9.1769,9.1841,9.1587,9.1696,261859.9791
2011-07-14 09:35:00,25.28,25.28,25.23,25.28,173040.75235109718,9.1805,9.1805,9.1623,9.1805,173040.7524
2011-07-14 09:40:00,25.27,25.38,25.27,25.36,154858.934169279,9.1769,9.2168,9.1769,9.2096,154858.9342
2011-07-14 09:45:00,25.36,25.41,25.33,25.34,173667.71159874607,9.2096,9.2277,9.1987,9.2023,173667.7116
2011-07-14 09:50:00,25.34,25.37,25.34,25.37,114106.58307210031,9.2023,9.2132,9.2023,9.2132,114106.5831
2011-07-14 09:55:00,25.37,25.41,25.37,25.4,68547.54440961337,9.2132,9.2277,9.2132,9.2241,68547.5444
2011-07-14 10:00:00,25.4,25.44,25.4,25.42,112852.6645768025,9.2241,9.2386,9.2241,9.2313,112852.6646
2011-07-14 10:05:00,25.42,25.43,25.41,25.42,69383.49007314524,9.2313,9.235,9.2277,9.2313,69383.4901
2011-07-14 10:10:00,25.42,25.42,25.37,25.38,136259.14315569488,9.2313,9.2313,9.2132,9.2168,136259.1432
2011-07-14 10:15:00,25.38,25.43,25.38,25.42,108045.97701149424,9.2168,9.235,9.2168,9.2313,108045.977
2011-07-14 10:20:00,25.42,25.43,25.4,25.4,63531.87042842215,9.2313,9.235,9.2241,9.2241,63531.8704
2011-07-14 10:25:00,25.4,25.4,25.38,25.39,90909.09090909093,9.2241,9.2241,9.2168,9.2205,90909.0909
2011-07-14 10:30:00,25.39,25.39,25.37,25.37,154231.97492163008,9.2205,9.2205,9.2132,9.2132,154231.9749
2011-07-14 10:35:00,25.37,25.43,25.37,25.43,229467.0846394984,9.2132,9.235,9.2132,9.235,229467.0846
2011-07-14 10:40:00,25.43,25.43,25.41,25.43,165517.24137931035,9.235,9.235,9.2277,9.235,165517.2414
2011-07-14 10:45:00,25.42,25.43,25.4,25.41,123928.94461859978,9.2313,9.235,9.2241,9.2277,123928.9446
2011-07-14 10:50:00,25.41,25.43,25.4,25.42,133960.29258098223,9.2277,9.235,9.2241,9.2313,133960.2926
2011-07-14 10:55:00,25.42,25.42,25.4,25.42,187669.8014629049,9.2313,9.2313,9.2241,9.2313,187669.8015
2011-07-14 11:00:00,25.41,25.43,25.41,25.43,89446.18599791013,9.2277,9.235,9.2277,9.235,89446.186
2011-07-14 11:05:00,25.43,25.45,25.43,25.45,172831.7659352142,9.235,9.2422,9.235,9.2422,172831.7659
2011-07-14 11:10:00,25.45,25.46,25.42,25.43,93207.94148380354,9.2422,9.2459,9.2313,9.235,93207.9415
2011-07-14 11:15:00,25.43,25.43,25.42,25.43,136468.12957157785,9.235,9.235,9.2313,9.235,136468.1296
2011-07-14 11:20:00,25.43,25.43,25.41,25.41,88610.24033437826,9.235,9.235,9.2277,9.2277,88610.2403
2011-07-14 11:25:00,25.42,25.43,25.42,25.43,72518.28631138976,9.2313,9.235,9.2313,9.235,72518.2863
2011-07-14 11:30:00,25.43,25.44,25.42,25.44,118495.29780564264,9.235,9.2386,9.2313,9.2386,118495.2978
2011-07-14 11:35:00,25.44,25.46,25.44,25.45,271891.3270637409,9.2386,9.2459,9.2386,9.2422,271891.3271
2011-07-14 11:40:00,25.45,25.46,25.43,25.43,254127.4817136886,9.2422,9.2459,9.235,9.235,254127.4817
2011-07-14 11:45:00,25.43,25.45,25.43,25.44,180773.249738767,9.235,9.2422,9.235,9.2386,180773.2497
2011-07-14 11:50:00,25.44,25.44,25.44,25.44,39707.419017763845,9.2386,9.2386,9.2386,9.2386,39707.419
2011-07-14 11:55:00,25.44,25.45,25.44,25.45,111180.77324973876,9.2386,9.2422,9.2386,9.2422,111180.7732
2011-07-14 12:00:00,25.45,25.46,25.44,25.45,97805.64263322884,9.2422,9.2459,9.2386,9.2422,97805.6426
2011-07-14 12:05:00,25.45,25.46,25.44,25.45,154231.97492163008,9.2422,9.2459,9.2386,9.2422,154231.9749
2011-07-14 12:10:00,25.45,25.45,25.43,25.43,78996.86520376176,9.2422,9.2422,9.235,9.235,78996.8652
2011-07-14 12:15:00,25.43,25.44,25.41,25.42,205642.63322884013,9.235,9.2386,9.2277,9.2313,205642.6332
2011-07-14 12:20:00,25.42,25.42,25.4,25.4,103239.289446186,9.2313,9.2313,9.2241,9.2241,103239.2894
2011-07-14 12:25:00,25.4,25.4,25.39,25.39,84639.49843260187,9.2241,9.2241,9.2205,9.2205,84639.4984
2011-07-14 12:30:00,25.39,25.41,25.38,25.41,109090.90909090907,9.2205,9.2277,9.2168,9.2277,109090.9091
2011-07-14 12:35:00,25.41,25.42,25.4,25.41,83385.57993730408,9.2277,9.2313,9.2241,9.2277,83385.5799
2011-07-14 12:40:00,25.41,25.42,25.41,25.42,43260.188087774295,9.2277,9.2313,9.2277,9.2313,43260.1881
2011-07-14 12:45:00,25.42,25.43,25.41,25.41,120585.16196447233,9.2313,9.235,9.2277,9.2277,120585.162
2011-07-14 12:50:00,25.42,25.42,25.38,25.38,93625.91431556948,9.2313,9.2313,9.2168,9.2168,93625.9143
2011-07-14 12:55:00,25.38,25.39,25.37,25.38,98432.60188087774,9.2168,9.2205,9.2132,9.2168,98432.6019
2011-07-14 13:00:00,25.38,25.39,25.37,25.37,83176.5935214211,9.2168,9.2205,9.2132,9.2132,83176.5935
2011-07-14 13:05:00,25.37,25.43,25.37,25.42,125391.84952978056,9.2132,9.235,9.2132,9.2313,125391.8495
2011-07-14 13:10:00,25.42,25.44,25.4,25.4,105120.1671891327,9.2313,9.2386,9.2241,9.2241,105120.1672
2011-07-14 13:15:00,25.4,25.4,25.37,25.38,110762.80041797285,9.2241,9.2241,9.2132,9.2168,110762.8004
2011-07-14 13:20:00,25.38,25.4,25.36,25.4,88192.26750261233,9.2168,9.2241,9.2096,9.2241,88192.2675
2011-07-14 13:25:00,25.39,25.44,25.37,25.44,142737.72204806688,9.2205,9.2386,9.2132,9.2386,142737.722
2011-07-14 13:30:00,25.44,25.5,25.44,25.47,283176.5935214211,9.2386,9.2604,9.2386,9.2495,283176.5935
2011-07-14 13:35:00,25.48,25.48,25.46,25.46,144827.58620689655,9.2531,9.2531,9.2459,9.2459,144827.5862
2011-07-14 13:40:00,25.46,25.49,25.46,25.47,101149.42528735632,9.2459,9.2568,9.2459,9.2495,101149.4253
2011-07-14 13:45:00,25.47,25.48,25.45,25.48,113061.65099268548,9.2495,9.2531,9.2422,9.2531,113061.651
2011-07-14 13:50:00,25.48,25.48,25.46,25.48,100313.47962382445,9.2531,9.2531,9.2459,9.2531,100313.4796
2011-07-14 13:55:00,25.48,25.5,25.47,25.49,104075.23510971786,9.2531,9.2604,9.2495,9.2568,104075.2351
2011-07-14 14:00:00,25.49,25.5,25.48,25.48,181400.20898641588,9.2568,9.2604,9.2531,9.2531,181400.209
2011-07-14 14:05:00,25.48,25.49,25.47,25.49,139811.91222570534,9.2531,9.2568,9.2495,9.2568,139811.9122
2011-07-14 14:10:00,25.49,25.52,25.48,25.52,159665.62173458724,9.2568,9.2677,9.2531,9.2677,159665.6217
2011-07-14 14:15:00,25.51,25.51,25.48,25.48,84012.53918495297,9.264,9.264,9.2531,9.2531,84012.5392
2011-07-14 14:20:00,25.48,25.5,25.48,25.49,112643.67816091952,9.2531,9.2604,9.2531,9.2568,112643.6782
2011-07-14 14:25:00,25.5,25.5,25.47,25.5,122466.039707419,9.2604,9.2604,9.2495,9.2604,122466.0397
2011-07-14 14:30:00,25.49,25.5,25.48,25.49,115569.48798328108,9.2568,9.2604,9.2531,9.2568,115569.488
2011-07-14 14:35:00,25.49,25.49,25.46,25.46,144409.6133751306,9.2568,9.2568,9.2459,9.2459,144409.6134
2011-07-14 14:40:00,25.46,25.49,25.46,25.48,119331.2434691745,9.2459,9.2568,9.2459,9.2531,119331.2435
2011-07-14 14:45:00,25.48,25.48,25.46,25.46,151097.17868338557,9.2531,9.2531,9.2459,9.2459,151097.1787
2011-07-14 14:50:00,25.46,25.46,25.45,25.45,104702.19435736677,9.2459,9.2459,9.2422,9.2422,104702.1944
2011-07-14 14:55:00,25.45,25.47,25.44,25.47,117868.33855799372,9.2422,9.2495,9.2386,9.2495,117868.3386
2011-07-14 15:00:00,25.47,25.5,25.47,25.48,146917.45036572622,9.2495,9.2604,9.2495,9.2531,146917.4504
2011-07-14 15:05:00,25.48,25.5,25.45,25.46,214838.0355276907,9.2531,9.2604,9.2422,9.2459,214838.0355
2011-07-14 15:10:00,25.46,25.46,25.43,25.45,139184.95297805642,9.2459,9.2459,9.235,9.2422,139184.953
2011-07-14 15:15:00,25.45,25.46,25.43,25.45,110344.8275862069,9.2422,9.2459,9.235,9.2422,110344.8276
2011-07-14 15:20:00,25.45,25.49,25.45,25.49,204806.68756530824,9.2422,9.2568,9.2422,9.2568,204806.6876
2011-07-14 15:25:00,25.48,25.49,25.47,25.48,130407.52351097178,9.2531,9.2568,9.2495,9.2531,130407.5235
2011-07-14 15:30:00,25.48,25.49,25.46,25.46,190595.61128526644,9.2531,9.2568,9.2459,9.2459,190595.6113
2011-07-14 15:35:00,25.46,25.49,25.46,25.48,231974.92163009403,9.2459,9.2568,9.2459,9.2531,231974.9216
2011-07-14 15:40:00,25.48,25.48,25.45,25.45,369487.9832810867,9.2531,9.2531,9.2422,9.2422,369487.9833
2011-07-14 15:45:00,25.45,25.47,25.44,25.47,414420.0626959248,9.2422,9.2495,9.2386,9.2495,414420.0627
2011-07-14 15:50:00,25.46,25.46,25.41,25.43,461024.03343782655,9.2459,9.2459,9.2277,9.235,461024.0334
2011-07-14 15:55:00,25.43,25.45,25.42,25.43,825496.342737722,9.235,9.2422,9.2313,9.235,825496.3427
2011-07-15 09:30:00,25.5,25.5,25.37,25.38,1960501.567398119,9.2604,9.2604,9.2132,9.2168,1960501.5674
2011-07-15 09:35:00,25.38,25.5,25.37,25.5,113897.59665621734,9.2168,9.2604,9.2132,9.2604,113897.5967
2011-07-15 09:40:00,25.5,25.52,25.49,25.51,103239.289446186,9.2604,9.2677,9.2568,9.264,103239.2894
2011-07-15 09:45:00,25.51,25.54,25.48,25.54,147335.42319749217,9.264,9.2749,9.2531,9.2749,147335.4232
2011-07-15 09:50:00,25.54,25.56,25.47,25.47,155694.87983281087,9.2749,9.2822,9.2495,9.2495,155694.8798
2011-07-15 09:55:00,25.47,25.51,25.39,25.41,207523.51097178683,9.2495,9.264,9.2205,9.2277,207523.511
2011-07-15 10:00:00,25.41,25.51,25.41,25.51,117241.37931034484,9.2277,9.264,9.2277,9.264,117241.3793
2011-07-15 10:05:00,25.51,25.52,25.48,25.5,89446.18599791013,9.264,9.2677,9.2531,9.2604,89446.186
2011-07-15 10:10:00,25.5,25.52,25.48,25.52,150679.20585161963,9.2604,9.2677,9.2531,9.2677,150679.2059
2011-07-15 10:15:00,25.52,25.52,25.44,25.44,154649.94775339603,9.2677,9.2677,9.2386,9.2386,154649.9478
2011-07-15 10:20:00,25.44,25.44,25.37,25.4,147962.38244514106,9.2386,9.2386,9.2132,9.2241,147962.3824
2011-07-15 10:25:00,25.4,25.4,25.35,25.36,133333.33333333334,9.2241,9.2241,9.2059,9.2096,133333.3333
2011-07-15 10:30:00,25.36,25.39,25.35,25.35,135005.22466039707,9.2096,9.2205,9.2059,9.2059,135005.2247
2011-07-15 10:35:00,25.36,25.37,25.35,25.35,117032.39289446184,9.2096,9.2132,9.2059,9.2059,117032.3929
2011-07-15 10:40:00,25.35,25.37,25.35,25.37,115987.46081504702,9.2059,9.2132,9.2059,9.2132,115987.4608
2011-07-15 10:45:00,25.37,25.37,25.35,25.35,64994.77533960292,9.2132,9.2132,9.2059,9.2059,64994.7753
2011-07-15 10:50:00,25.35,25.35,25.33,25.34,59143.15569487983,9.2059,9.2059,9.1987,9.2023,59143.1557
2011-07-15 10:55:00,25.34,25.34,25.32,25.33,50574.71264367816,9.2023,9.2023,9.195,9.1987,50574.7126
2011-07-15 11:00:00,25.32,25.33,25.29,25.31,54963.42737722048,9.195,9.1987,9.1841,9.1914,54963.4274
2011-07-15 11:05:00,25.32,25.36,25.31,25.35,89028.2131661442,9.195,9.2096,9.1914,9.2059,89028.2132
2011-07-15 11:10:00,25.35,25.36,25.34,25.35,121212.1212121212,9.2059,9.2096,9.2023,9.2059,121212.1212
2011-07-15 11:15:00,25.36,25.37,25.35,25.35,133542.3197492163,9.2096,9.2132,9.2059,9.2059,133542.3197
2011-07-15 11:20:00,25.36,25.39,25.35,25.39,114733.5423197492,9.2096,9.2205,9.2059,9.2205,114733.5423
2011-07-15 11:25:00,25.38,25.41,25.37,25.38,101567.39811912226,9.2168,9.2277,9.2132,9.2168,101567.3981
2011-07-15 11:30:00,25.38,25.38,25.36,25.36,77951.93312434692,9.2168,9.2168,9.2096,9.2096,77951.9331
2011-07-15 11:35:00,25.37,25.37,25.36,25.37,111598.7460815047,9.2132,9.2132,9.2096,9.2132,111598.7461
2011-07-15 11:40:00,25.37,25.38,25.35,25.37,123510.97178683383,9.2132,9.2168,9.2059,9.2132,123510.9718
2011-07-15 11:45:00,25.37,25.38,25.36,25.38,140856.84430512018,9.2132,9.2168,9.2096,9.2168,140856.8443
2011-07-15 11:50:00,25.38,25.42,25.38,25.4,120167.18913270636,9.2168,9.2313,9.2168,9.2241,120167.1891
2011-07-15 11:55:00,25.4,25.41,25.39,25.39,72100.31347962382,9.2241,9.2277,9.2205,9.2205,72100.3135
2011-07-15 12:00:00,25.39,25.46,25.39,25.45,198328.10867293624,9.2205,9.2459,9.2205,9.2422,198328.1087
2011-07-15 12:05:00,25.45,25.48,25.41,25.43,117450.36572622778,9.2422,9.2531,9.2277,9.235,117450.3657
2011-07-15 12:10:00,25.43,25.44,25.42,25.43,241170.32392894465,9.235,9.2386,9.2313,9.235,241170.3239
2011-07-15 12:15:00,25.43,25.44,25.39,25.39,90073.14524555903,9.235,9.2386,9.2205,9.2205,90073.1452
2011-07-15 12:20:00,25.39,25.4,25.37,25.39,73772.20480668756,9.2205,9.2241,9.2132,9.2205,73772.2048
2011-07-15 12:25:00,25.38,25.4,25.38,25.39,51410.65830721003,9.2168,9.2241,9.2168,9.2205,51410.6583
2011-07-15 12:30:00,25.39,25.4,25.37,25.37,77115.98746081504,9.2205,9.2241,9.2132,9.2132,77115.9875
2011-07-15 12:35:00,25.37,25.37,25.36,25.36,61024.03343782654,9.2132,9.2132,9.2096,9.2096,61024.0334
2011-07-15 12:40:00,25.36,25.36,25.33,25.33,106165.09926854754,9.2096,9.2096,9.1987,9.1987,106165.0993
2011-07-15 12:45:00,25.33,25.33,25.32,25.33,86938.34900731452,9.1987,9.1987,9.195,9.1987,86938.349
2011-07-15 12:50:00,25.32,25.33,25.31,25.32,66248.69383490073,9.195,9.1987,9.1914,9.195,66248.6938
2011-07-15 12:55:00,25.32,25.34,25.31,25.32,68965.5172413793,9.195,9.2023,9.1914,9.195,68965.5172
2011-07-15 13:00:00,25.32,25.33,25.31,25.32,56844.305120167184,9.195,9.1987,9.1914,9.195,56844.3051
2011-07-15 13:05:00,25.32,25.32,25.31,25.32,58307.21003134796,9.195,9.195,9.1914,9.195,58307.21
2011-07-15 13:10:00,25.33,25.33,25.3,25.31,67502.61233019854,9.1987,9.1987,9.1878,9.1914,67502.6123
2011-07-15 13:15:00,25.31,25.33,25.29,25.29,78160.91954022988,9.1914,9.1987,9.1841,9.1841,78160.9195
2011-07-15 13:20:00,25.29,25.31,25.29,25.31,35318.70428422152,9.1841,9.1914,9.1841,9.1914,35318.7043
2011-07-15 13:25:00,25.3,25.33,25.3,25.32,58516.19644723093,9.1878,9.1987,9.1878,9.195,58516.1964
2011-07-15 13:30:00,25.32,25.33,25.31,25.32,51619.644723093,9.195,9.1987,9.1914,9.195,51619.6447
2011-07-15 13:35:00,25.32,25.33,25.3,25.3,41379.31034482759,9.195,9.1987,9.1878,9.1878,41379.3103
2011-07-15 13:40:00,25.3,25.31,25.29,25.3,51201.67189132706,9.1878,9.1914,9.1841,9.1878,51201.6719
2011-07-15 13:45:00,25.3,25.3,25.3,25.3,25705.329153605016,9.1878,9.1878,9.1878,9.1878,25705.3292
2011-07-15 13:50:00,25.3,25.31,25.29,25.29,94670.84639498431,9.1878,9.1914,9.1841,9.1841,94670.8464
2011-07-15 13:55:00,25.29,25.3,25.27,25.27,60188.08777429467,9.1841,9.1878,9.1769,9.1769,60188.0878
2011-07-15 14:00:00,25.27,25.29,25.27,25.28,50574.71264367816,9.1769,9.1841,9.1769,9.1805,50574.7126
2011-07-15 14:05:00,25.29,25.3,25.28,25.28,73354.23197492163,9.1841,9.1878,9.1805,9.1805,73354.232
2011-07-15 14:10:00,25.28,25.3,25.27,25.29,93207.94148380354,9.1805,9.1878,9.1769,9.1841,93207.9415
2011-07-15 14:15:00,25.29,25.31,25.29,25.3,78787.87878787878,9.1841,9.1914,9.1841,9.1878,78787.8788
2011-07-15 14:20:00,25.3,25.31,25.29,25.31,48066.87565308255,9.1878,9.1914,9.1841,9.1914,48066.8757
2011-07-15 14:25:00,25.31,25.31,25.27,25.27,96342.73772204808,9.1914,9.1914,9.1769,9.1769,96342.7377
2011-07-15 14:30:00,25.27,25.29,25.27,25.27,60815.04702194357,9.1769,9.1841,9.1769,9.1769,60815.047
2011-07-15 14:35:00,25.27,25.29,25.26,25.28,63949.843260188085,9.1769,9.1841,9.1732,9.1805,63949.8433
2011-07-15 14:40:00,25.29,25.29,25.28,25.28,48484.84848484848,9.1841,9.1841,9.1805,9.1805,48484.8485
2011-07-15 14:45:00,25.28,25.33,25.28,25.31,78369.90595611285,9.1805,9.1987,9.1805,9.1914,78369.906
2011-07-15 14:50:00,25.31,25.31,25.3,25.3,43051.20167189133,9.1914,9.1914,9.1878,9.1878,43051.2017
2011-07-15 14:55:00,25.3,25.3,25.28,25.29,62486.93834900732,9.1878,9.1878,9.1805,9.1841,62486.9383
2011-07-15 15:00:00,25.29,25.31,25.28,25.29,62486.93834900732,9.1841,9.1914,9.1805,9.1841,62486.9383
2011-07-15 15:05:00,25.29,25.31,25.27,25.3,66457.6802507837,9.1841,9.1914,9.1769,9.1878,66457.6803
2011-07-15 15:10:00,25.31,25.31,25.28,25.31,185370.95088819225,9.1914,9.1914,9.1805,9.1914,185370.9509
2011-07-15 15:15:00,25.32,25.34,25.31,25.32,101985.3709508882,9.195,9.2023,9.1914,9.195,101985.371
2011-07-15 15:20:00,25.32,25.36,25.32,25.35,76071.0553814002,9.195,9.2096,9.195,9.2059,76071.0554
2011-07-15 15:25:00,25.35,25.39,25.35,25.39,115778.47439916406,9.2059,9.2205,9.2059,9.2205,115778.4744
2011-07-15 15:30:00,25.39,25.41,25.38,25.4,202298.85057471265,9.2205,9.2277,9.2168,9.2241,202298.8506
2011-07-15 15:35:00,25.4,25.4,25.39,25.4,158829.67607105538,9.2241,9.2241,9.2205,9.2241,158829.6761
2011-07-15 15:40:00,25.4,25.41,25.38,25.39,268965.5172413793,9.2241,9.2277,9.2168,9.2205,268965.5172
2011-07-15 15:45:00,25.39,25.39,25.37,25.38,305538.14002089866,9.2205,9.2205,9.2132,9.2168,305538.14
2011-07-15 15:50:00,25.37,25.39,25.37,25.39,293625.9143155695,9.2132,9.2205,9.2132,9.2205,293625.9143
2011-07-15 15:55:00,25.39,25.39,25.37,25.39,639498.4326018809,9.2205,9.2205,9.2132,9.2205,639498.4326
2011-07-18 09:30:00,25.33,25.36,25.31,25.32,247230.92998955067,9.1987,9.2096,9.1914,9.195,247230.93
2011-07-18 09:35:00,25.32,25.36,25.26,25.28,152769.07001044933,9.195,9.2096,9.1732,9.1805,152769.07
2011-07-18 09:40:00,25.28,25.37,25.28,25.32,93625.91431556948,9.1805,9.2132,9.1805,9.195,93625.9143
2011-07-18 09:45:00,25.32,25.36,25.32,25.34,75862.06896551723,9.195,9.2096,9.195,9.2023,75862.069
2011-07-18 09:50:00,25.34,25.35,25.31,25.32,91327.06374085684,9.2023,9.2059,9.1914,9.195,91327.0637
2011-07-18 09:55:00,25.31,25.34,25.29,25.34,108045.97701149424,9.1914,9.2023,9.1841,9.2023,108045.977
2011-07-18 10:00:00,25.34,25.37,25.33,25.35,156321.83908045976,9.2023,9.2132,9.1987,9.2059,156321.8391
2011-07-18 10:05:00,25.35,25.35,25.28,25.29,150052.24660397074,9.2059,9.2059,9.1805,9.1841,150052.2466
2011-07-18 10:10:00,25.29,25.29,25.26,25.26,137095.08881922674,9.1841,9.1841,9.1732,9.1732,137095.0888
2011-07-18 10:15:00,25.26,25.26,25.22,25.23,244723.09299895505,9.1732,9.1732,9.1587,9.1623,244723.093
2011-07-18 10:20:00,25.23,25.25,25.23,25.23,52037.61755485893,9.1623,9.1696,9.1623,9.1623,52037.6176
2011-07-18 10:25:00,25.23,25.27,25.22,25.26,102821.31661442008,9.1623,9.1769,9.1587,9.1732,102821.3166
2011-07-18 10:30:00,25.26,25.26,25.2,25.21,168652.03761755486,9.1732,9.1732,9.1515,9.1551,168652.0376
2011-07-18 10:35:00,25.21,25.25,25.19,25.2,178056.4263322884,9.1551,9.1696,9.1478,9.1515,178056.4263
2011-07-18 10:40:00,25.2,25.21,25.19,25.21,77115.98746081504,9.1515,9.1551,9.1478,9.1551,77115.9875
2011-07-18 10:45:00,25.21,25.22,25.18,25.18,153814.00208986417,9.1551,9.1587,9.1442,9.1442,153814.0021
2011-07-18 10:50:00,25.18,25.19,25.15,25.15,136886.10240334377,9.1442,9.1478,9.1333,9.1333,136886.1024
2011-07-18 10:55:00,25.16,25.18,25.15,25.17,116614.42006269592,9.1369,9.1442,9.1333,9.1406,116614.4201
2011-07-18 11:00:00,25.16,25.18,25.15,25.16,262486.9383490073,9.1369,9.1442,9.1333,9.1369,262486.9383
2011-07-18 11:05:00,25.16,25.19,25.16,25.18,249111.80773249737,9.1369,9.1478,9.1369,9.1442,249111.8077
2011-07-18 11:10:00,25.18,25.18,25.15,25.16,46812.957157784746,9.1442,9.1442,9.1333,9.1369,46812.9572
2011-07-18 11:15:00,25.16,25.21,25.16,25.21,119749.21630094045,9.1369,9.1551,9.1369,9.1551,119749.2163
2011-07-18 11:20:00,25.21,25.23,25.2,25.21,96969.69696969696,9.1551,9.1623,9.1515,9.1551,96969.697
2011-07-18 11:25:00,25.21,25.23,25.2,25.2,104284.22152560083,9.1551,9.1623,9.1515,9.1515,104284.2215
2011-07-18 11:30:00,25.2,25.23,25.19,25.19,204179.7283176593,9.1515,9.1623,9.1478,9.1478,204179.7283
2011-07-18 11:35:00,25.19,25.2,25.15,25.18,100940.43887147336,9.1478,9.1515,9.1333,9.1442,100940.4389
2011-07-18 11:40:00,25.18,25.18,25.15,25.16,87983.28108672936,9.1442,9.1442,9.1333,9.1369,87983.2811
2011-07-18 11:45:00,25.15,25.18,25.15,25.18,87774.29467084639,9.1333,9.1442,9.1333,9.1442,87774.2947
2011-07-18 11:50:00,25.18,25.18,25.12,25.13,157784.74399164054,9.1442,9.1442,9.1224,9.126,157784.744
2011-07-18 11:55:00,25.12,25.13,25.06,25.09,326227.7951933124,9.1224,9.126,9.1006,9.1115,326227.7952
2011-07-18 12:00:00,25.09,25.14,25.08,25.11,164681.29571577843,9.1115,9.1297,9.1079,9.1188,164681.2957
2011-07-18 12:05:00,25.11,25.11,25.09,25.09,99686.52037617554,9.1188,9.1188,9.1115,9.1115,99686.5204
2011-07-18 12:10:00,25.09,25.11,25.09,25.1,169070.01044932078,9.1115,9.1188,9.1115,9.1151,169070.0104
2011-07-18 12:15:00,25.1,25.1,25.07,25.08,120376.17554858934,9.1151,9.1151,9.1042,9.1079,120376.1755
2011-07-18 12:20:00,25.07,25.08,25.04,25.06,158829.67607105538,9.1042,9.1079,9.0933,9.1006,158829.6761
2011-07-18 12:25:00,25.06,25.07,25.05,25.06,69383.49007314524,9.1006,9.1042,9.097,9.1006,69383.4901
2011-07-18 12:30:00,25.07,25.1,25.06,25.09,96760.710553814,9.1042,9.1151,9.1006,9.1115,96760.7106
2011-07-18 12:35:00,25.1,25.1,25.08,25.09,35736.67711598746,9.1151,9.1151,9.1079,9.1115,35736.6771
2011-07-18 12:40:00,25.09,25.09,25.05,25.05,90909.09090909093,9.1115,9.1115,9.097,9.097,90909.0909
2011-07-18 12:45:00,25.05,25.06,25.04,25.04,128108.67293625914,9.097,9.1006,9.0933,9.0933,128108.6729
2011-07-18 12:50:00,25.05,25.05,25.01,25.02,103448.27586206896,9.097,9.097,9.0825,9.0861,103448.2759
2011-07-18 12:55:00,25.02,25.04,25.01,25.04,78787.87878787878,9.0861,9.0933,9.0825,9.0933,78787.8788
2011-07-18 13:00:00,25.04,25.05,25.03,25.04,68965.5172413793,9.0933,9.097,9.0897,9.0933,68965.5172
2011-07-18 13:05:00,25.04,25.07,25.04,25.06,43051.20167189133,9.0933,9.1042,9.0933,9.1006,43051.2017
2011-07-18 13:10:00,25.06,25.08,25.06,25.06,85266.45768025078,9.1006,9.1079,9.1006,9.1006,85266.4577
2011-07-18 13:15:00,25.06,25.06,25.04,25.05,80877.74294670846,9.1006,9.1006,9.0933,9.097,80877.7429
2011-07-18 13:20:00,25.05,25.07,25.05,25.07,75026.12330198537,9.097,9.1042,9.097,9.1042,75026.1233
2011-07-18 13:25:00,25.07,25.08,25.06,25.07,99059.56112852664,9.1042,9.1079,9.1006,9.1042,99059.5611
2011-07-18 13:30:00,25.07,25.08,25.07,25.08,68547.54440961337,9.1042,9.1079,9.1042,9.1079,68547.5444
2011-07-18 13:35:00,25.08,25.08,25.07,25.07,100731.45245559038,9.1079,9.1079,9.1042,9.1042,100731.4525
2011-07-18 13:40:00,25.07,25.07,25.06,25.06,50574.71264367816,9.1042,9.1042,9.1006,9.1006,50574.7126
2011-07-18 13:45:00,25.06,25.07,25.06,25.07,56635.31870428422,9.1006,9.1042,9.1006,9.1042,56635.3187
2011-07-18 13:50:00,25.07,25.08,25.06,25.07,75444.0961337513,9.1042,9.1079,9.1006,9.1042,75444.0961
2011-07-18 13:55:00,25.07,25.07,25.06,25.06,110135.84117032393,9.1042,9.1042,9.1006,9.1006,110135.8412
2011-07-18 14:00:00,25.06,25.07,25.06,25.07,81086.72936259143,9.1006,9.1042,9.1006,9.1042,81086.7294
2011-07-18 14:05:00,25.06,25.1,25.06,25.09,59979.1013584117,9.1006,9.1151,9.1006,9.1115,59979.1014
2011-07-18 14:10:00,25.1,25.1,25.08,25.1,66039.70741901777,9.1151,9.1151,9.1079,9.1151,66039.7074
2011-07-18 14:15:00,25.1,25.11,25.09,25.11,52037.61755485893,9.1151,9.1188,9.1115,9.1188,52037.6176
2011-07-18 14:20:00,25.1,25.12,25.09,25.09,45350.05224660397,9.1151,9.1224,9.1115,9.1115,45350.0522
2011-07-18 14:25:00,25.09,25.1,25.09,25.1,126227.79519331244,9.1115,9.1151,9.1115,9.1151,126227.7952
2011-07-18 14:30:00,25.09,25.1,25.04,25.05,114106.58307210031,9.1115,9.1151,9.0933,9.097,114106.5831
2011-07-18 14:35:00,25.05,25.09,25.05,25.09,173667.71159874607,9.097,9.1115,9.097,9.1115,173667.7116
2011-07-18 14:40:00,25.09,25.1,25.08,25.1,86938.34900731452,9.1115,9.1151,9.1079,9.1151,86938.349
2011-07-18 14:45:00,25.1,25.1,25.08,25.09,74817.1368861024,9.1151,9.1151,9.1079,9.1115,74817.1369
2011-07-18 14:50:00,25.1,25.11,25.09,25.11,70637.40856844305,9.1151,9.1188,9.1115,9.1188,70637.4086
2011-07-18 14:55:00,25.11,25.13,25.1,25.13,79205.85161964472,9.1188,9.126,9.1151,9.126,79205.8516
2011-07-18 15:00:00,25.12,25.14,25.12,25.14,161546.49947753394,9.1224,9.1297,9.1224,9.1297,161546.4995
2011-07-18 15:05:00,25.14,25.14,25.1,25.1,120794.14838035528,9.1297,9.1297,9.1151,9.1151,120794.1484
2011-07-18 15:10:00,25.11,25.11,25.08,25.09,109717.868338558,9.1188,9.1188,9.1079,9.1115,109717.8683
2011-07-18 15:15:00,25.08,25.1,25.08,25.09,73145.24555903867,9.1079,9.1151,9.1079,9.1115,73145.2456
2011-07-18 15:20:00,25.08,25.09,25.06,25.06,162173.45872518286,9.1079,9.1115,9.1006,9.1006,162173.4587
2011-07-18 15:25:00,25.06,25.08,25.05,25.08,130825.49634273772,9.1006,9.1079,9.097,9.1079,130825.4963
2011-07-18 15:30:00,25.09,25.1,25.08,25.1,100104.49320794149,9.1115,9.1151,9.1079,9.1151,100104.4932
2011-07-18 15:35:00,25.1,25.13,25.07,25.12,201880.8777429467,9.1151,9.126,9.1042,9.1224,201880.8777
2011-07-18 15:40:00,25.12,25.13,25.1,25.11,175130.61650992683,9.1224,9.126,9.1151,9.1188,175130.6165
2011-07-18 15:45:00,25.11,25.13,25.09,25.11,346917.4503657262,9.1188,9.126,9.1115,9.1188,346917.4504
2011-07-18 15:50:00,25.11,25.15,25.11,25.15,305120.1671891327,9.1188,9.1333,9.1188,9.1333,305120.1672
2011-07-18 15:55:00,25.15,25.16,25.14,25.15,525182.8631138976,9.1333,9.1369,9.1297,9.1333,525182.8631
2011-07-19 09:30:00,25.17,25.19,25.12,25.12,265203.7617554859,9.1406,9.1478,9.1224,9.1224,265203.7618
2011-07-19 09:35:00,25.12,25.13,25.06,25.06,123510.97178683383,9.1224,9.126,9.1006,9.1006,123510.9718
2011-07-19 09:40:00,25.07,25.11,25.05,25.05,101358.41170323928,9.1042,9.1188,9.097,9.097,101358.4117
2011-07-19 09:45:00,25.06,25.08,25.04,25.07,145454.54545454544,9.1006,9.1079,9.0933,9.1042,145454.5455
2011-07-19 09:50:00,25.07,25.08,25.04,25.05,206687.56530825497,9.1042,9.1079,9.0933,9.097,206687.5653
2011-07-19 09:55:00,25.05,25.07,25.02,25.04,110553.81400208986,9.097,9.1042,9.0861,9.0933,110553.814
2011-07-19 10:00:00,25.04,25.09,25.04,25.09,82549.6342737722,9.0933,9.1115,9.0933,9.1115,82549.6343
2011-07-19 10:05:00,25.09,25.12,25.07,25.11,121003.13479623824,9.1115,9.1224,9.1042,9.1188,121003.1348
2011-07-19 10:10:00,25.1,25.12,25.1,25.12,240961.33751306165,9.1151,9.1224,9.1151,9.1224,240961.3375
2011-07-19 10:15:00,25.12,25.13,25.08,25.1,268547.54440961336,9.1224,9.126,9.1079,9.1151,268547.5444
2011-07-19 10:20:00,25.1,25.12,25.08,25.09,70846.39498432602,9.1151,9.1224,9.1079,9.1115,70846.395
2011-07-19 10:25:00,25.1,25.12,25.09,25.12,191222.57053291536,9.1151,9.1224,9.1115,9.1224,191222.5705
2011-07-19 10:30:00,25.11,25.12,25.08,25.08,84639.49843260187,9.1188,9.1224,9.1079,9.1079,84639.4984
2011-07-19 10:35:00,25.09,25.13,25.08,25.1,154649.94775339603,9.1115,9.126,9.1079,9.1151,154649.9478
2011-07-19 10:40:00,25.1,25.13,25.09,25.13,171368.86102403342,9.1151,9.126,9.1115,9.126,171368.861
2011-07-19 10:45:00,25.13,25.18,25.13,25.15,300731.4524555904,9.126,9.1442,9.126,9.1333,300731.4525
2011-07-19 10:50:00,25.15,25.19,25.15,25.16,240125.39184952973,9.1333,9.1478,9.1333,9.1369,240125.3918
2011-07-19 10:55:00,25.16,25.16,25.12,25.15,176593.5214211076,9.1369,9.1369,9.1224,9.1333,176593.5214
2011-07-19 11:00:00,25.16,25.18,25.13,25.15,324973.8766980146,9.1369,9.1442,9.126,9.1333,324973.8767
2011-07-19 11:05:00,25.15,25.17,25.12,25.13,148798.32810867293,9.1333,9.1406,9.1224,9.126,148798.3281
2011-07-19 11:10:00,25.13,25.13,25.09,25.11,161128.52664576803,9.126,9.126,9.1115,9.1188,161128.5266
2011-07-19 11:15:00,25.11,25.14,25.09,25.1,136259.14315569488,9.1188,9.1297,9.1115,9.1151,136259.1432
2011-07-19 11:20:00,25.1,25.12,25.07,25.09,63531.87042842215,9.1151,9.1224,9.1042,9.1115,63531.8704
2011-07-19 11:25:00,25.09,25.12,25.09,25.09,68338.5579937304,9.1115,9.1224,9.1115,9.1115,68338.558
2011-07-19 11:30:00,25.09,25.12,25.08,25.12,72309.29989550679,9.1115,9.1224,9.1079,9.1224,72309.2999
2011-07-19 11:35:00,25.12,25.12,25.07,25.1,113479.6238244514,9.1224,9.1224,9.1042,9.1151,113479.6238
2011-07-19 11:40:00,25.1,25.13,25.08,25.13,102612.33019853708,9.1151,9.126,9.1079,9.126,102612.3302
2011-07-19 11:45:00,25.13,25.17,25.12,25.17,178892.37199582026,9.126,9.1406,9.1224,9.1406,178892.372
2011-07-19 11:50:00,25.17,25.18,25.15,25.15,52455.59038662487,9.1406,9.1442,9.1333,9.1333,52455.5904
2011-07-19 11:55:00,25.15,25.16,25.13,25.15,81504.70219435736,9.1333,9.1369,9.126,9.1333,81504.7022
2011-07-19 12:00:00,25.15,25.17,25.13,25.13,52246.6039707419,9.1333,9.1406,9.126,9.126,52246.604
2011-07-19 12:05:00,25.13,25.15,25.12,25.13,49738.76698014629,9.126,9.1333,9.1224,9.126,49738.767
2011-07-19 12:10:00,25.14,25.18,25.14,25.18,33019.85370950888,9.1297,9.1442,9.1297,9.1442,33019.8537
2011-07-19 12:15:00,25.18,25.19,25.16,25.18,166353.1870428422,9.1442,9.1478,9.1369,9.1442,166353.187
2011-07-19 12:20:00,25.18,25.2,25.18,25.2,60606.0606060606,9.1442,9.1515,9.1442,9.1515,60606.0606
2011-07-19 12:25:00,25.2,25.2,25.18,25.2,75862.06896551723,9.1515,9.1515,9.1442,9.1515,75862.069
2011-07-19 12:30:00,25.2,25.23,25.19,25.22,94670.84639498431,9.1515,9.1623,9.1478,9.1587,94670.8464
2011-07-19 12:35:00,25.22,25.23,25.19,25.2,173040.75235109718,9.1587,9.1623,9.1478,9.1515,173040.7524
2011-07-19 12:40:00,25.2,25.2,25.16,25.17,149007.3145245559,9.1515,9.1515,9.1369,9.1406,149007.3145
2011-07-19 12:45:00,25.17,25.18,25.15,25.16,75235.10971786834,9.1406,9.1442,9.1333,9.1369,75235.1097
2011-07-19 12:50:00,25.16,25.17,25.15,25.15,119331.2434691745,9.1369,9.1406,9.1333,9.1333,119331.2435
2011-07-19 12:55:00,25.16,25.17,25.15,25.16,70637.40856844305,9.1369,9.1406,9.1333,9.1369,70637.4086
2011-07-19 13:00:00,25.16,25.17,25.15,25.16,136886.10240334377,9.1369,9.1406,9.1333,9.1369,136886.1024
2011-07-19 13:05:00,25.16,25.17,25.15,25.17,110344.8275862069,9.1369,9.1406,9.1333,9.1406,110344.8276
2011-07-19 13:10:00,25.17,25.17,25.14,25.15,96551.72413793104,9.1406,9.1406,9.1297,9.1333,96551.7241
2011-07-19 13:15:00,25.15,25.18,25.15,25.17,79623.82445141066,9.1333,9.1442,9.1333,9.1406,79623.8245
2011-07-19 13:20:00,25.17,25.2,25.16,25.19,139184.95297805642,9.1406,9.1515,9.1369,9.1478,139184.953
2011-07-19 13:25:00,25.19,25.23,25.18,25.23,136259.14315569488,9.1478,9.1623,9.1442,9.1623,136259.1432
2011-07-19 13:30:00,25.23,25.26,25.2,25.2,138349.00731452456,9.1623,9.1732,9.1515,9.1515,138349.0073
2011-07-19 13:35:00,25.2,25.28,25.19,25.26,173458.7251828631,9.1515,9.1805,9.1478,9.1732,173458.7252
2011-07-19 13:40:00,25.26,25.32,25.23,25.3,216927.8996865204,9.1732,9.195,9.1623,9.1878,216927.8997
2011-07-19 13:45:00,25.3,25.3,25.25,25.25,116196.44723093,9.1878,9.1878,9.1696,9.1696,116196.4472
2011-07-19 13:50:00,25.25,25.27,25.25,25.26,181818.18181818185,9.1696,9.1769,9.1696,9.1732,181818.1818
2011-07-19 13:55:00,25.25,25.26,25.23,25.24,261650.99268547544,9.1696,9.1732,9.1623,9.166,261650.9927
2011-07-19 14:00:00,25.24,25.24,25.19,25.21,109717.868338558,9.166,9.166,9.1478,9.1551,109717.8683
2011-07-19 14:05:00,25.21,25.24,25.19,25.22,83803.55276907001,9.1551,9.166,9.1478,9.1587,83803.5528
2011-07-19 14:10:00,25.23,25.25,25.22,25.23,97805.64263322884,9.1623,9.1696,9.1587,9.1623,97805.6426
2011-07-19 14:15:00,25.23,25.25,25.21,25.22,65621.73458725182,9.1623,9.1696,9.1551,9.1587,65621.7346
2011-07-19 14:20:00,25.22,25.22,25.19,25.19,99895.50679205851,9.1587,9.1587,9.1478,9.1478,99895.5068
2011-07-19 14:25:00,25.19,25.24,25.19,25.24,78787.87878787878,9.1478,9.166,9.1478,9.166,78787.8788
2011-07-19 14:30:00,25.24,25.26,25.24,25.26,70010.44932079414,9.166,9.1732,9.166,9.1732,70010.4493
2011-07-19 14:35:00,25.26,25.26,25.24,25.25,116405.43364681296,9.1732,9.1732,9.166,9.1696,116405.4336
2011-07-19 14:40:00,25.25,25.27,25.24,25.27,160710.55381400208,9.1696,9.1769,9.166,9.1769,160710.5538
2011-07-19 14:45:00,25.27,25.31,25.26,25.3,100731.45245559038,9.1769,9.1914,9.1732,9.1878,100731.4525
2011-07-19 14:50:00,25.3,25.32,25.29,25.3,131243.46917450364,9.1878,9.195,9.1841,9.1878,131243.4692
2011-07-19 14:55:00,25.3,25.3,25.28,25.29,155485.8934169279,9.1878,9.1878,9.1805,9.1841,155485.8934
2011-07-19 15:00:00,25.29,25.31,25.29,25.3,82549.6342737722,9.1841,9.1914,9.1841,9.1878,82549.6343
2011-07-19 15:05:00,25.3,25.32,25.3,25.31,113688.61024033435,9.1878,9.195,9.1878,9.1914,113688.6102
2011-07-19 15:10:00,25.31,25.31,25.28,25.29,180146.29049111807,9.1914,9.1914,9.1805,9.1841,180146.2905
2011-07-19 15:15:00,25.29,25.29,25.26,25.26,172413.79310344826,9.1841,9.1841,9.1732,9.1732,172413.7931
2011-07-19 15:20:00,25.26,25.28,25.25,25.28,136259.14315569488,9.1732,9.1805,9.1696,9.1805,136259.1432
2011-07-19 15:25:00,25.28,25.28,25.25,25.26,95715.77847439917,9.1805,9.1805,9.1696,9.1732,95715.7785
2011-07-19 15:30:00,25.26,25.29,25.26,25.28,132497.38766980145,9.1732,9.1841,9.1732,9.1805,132497.3877
2011-07-19 15:35:00,25.28,25.3,25.27,25.3,131661.4420062696,9.1805,9.1878,9.1769,9.1878,131661.442
2011-07-19 15:40:00,25.3,25.32,25.29,25.29,170323.9289446186,9.1878,9.195,9.1841,9.1841,170323.9289
2011-07-19 15:45:00,25.3,25.31,25.28,25.28,307628.00417972833,9.1878,9.1914,9.1805,9.1805,307628.0042
2011-07-19 15:50:00,25.28,25.28,25.26,25.26,295297.80564263323,9.1805,9.1805,9.1732,9.1732,295297.8056
2011-07-19 15:55:00,25.26,25.3,25.26,25.29,695088.8192267503,9.1732,9.1878,9.1732,9.1841,695088.8192
2011-07-20 09:30:00,25.49,25.49,25.01,25.04,684848.4848484849,9.2568,9.2568,9.0825,9.0933,684848.4848
2011-07-20 09:35:00,25.03,25.08,24.97,25.02,393103.448275862,9.0897,9.1079,9.0679,9.0861,393103.4483
2011-07-20 09:40:00,25.02,25.07,24.94,24.95,356948.7983281087,9.0861,9.1042,9.057,9.0607,356948.7983
2011-07-20 09:45:00,24.95,24.98,24.89,24.89,334169.2789968652,9.0607,9.0716,9.0389,9.0389,334169.279
2011-07-20 09:50:00,24.89,24.97,24.89,24.93,164890.28213166143,9.0389,9.0679,9.0389,9.0534,164890.2821
2011-07-20 09:55:00,24.93,25.02,24.93,24.98,422152.5600835946,9.0534,9.0861,9.0534,9.0716,422152.5601
2011-07-20 10:00:00,24.97,24.98,24.93,24.96,364472.3092998955,9.0679,9.0716,9.0534,9.0643,364472.3093
2011-07-20 10:05:00,24.96,25.0,24.95,24.96,329362.5914315569,9.0643,9.0788,9.0607,9.0643,329362.5914
2011-07-20 10:10:00,24.96,24.98,24.88,24.91,297387.6698014629,9.0643,9.0716,9.0352,9.0461,297387.6698
2011-07-20 10:15:00,24.91,24.95,24.89,24.92,229467.0846394984,9.0461,9.0607,9.0389,9.0498,229467.0846
2011-07-20 10:20:00,24.92,24.93,24.86,24.88,670219.4357366771,9.0498,9.0534,9.028,9.0352,670219.4357
2011-07-20 10:25:00,24.88,24.93,24.84,24.87,271264.3678160919,9.0352,9.0534,9.0207,9.0316,271264.3678
2011-07-20 10:30:00,24.88,24.9,24.87,24.88,324764.8902821317,9.0352,9.0425,9.0316,9.0352,324764.8903
2011-07-20 10:35:00,24.88,24.89,24.88,24.88,205642.63322884013,9.0352,9.0389,9.0352,9.0352,205642.6332
2011-07-20 10:40:00,24.88,24.89,24.88,24.88,157366.7711598746,9.0352,9.0389,9.0352,9.0352,157366.7712
2011-07-20 10:45:00,24.88,24.88,24.84,24.84,188087.77429467085,9.0352,9.0352,9.0207,9.0207,188087.7743
2011-07-20 10:50:00,24.85,24.94,24.84,24.92,314524.55590386625,9.0244,9.057,9.0207,9.0498,314524.5559
2011-07-20 10:55:00,24.92,25.0,24.91,24.98,290700.10449320794,9.0498,9.0788,9.0461,9.0716,290700.1045
2011-07-20 11:00:00,24.98,25.04,24.98,25.03,200626.9592476489,9.0716,9.0933,9.0716,9.0897,200626.9592
2011-07-20 11:05:00,25.03,25.04,24.98,25.03,213584.11703239288,9.0897,9.0933,9.0716,9.0897,213584.117
2011-07-20 11:10:00,25.04,25.04,25.01,25.01,96551.72413793104,9.0933,9.0933,9.0825,9.0825,96551.7241
2011-07-20 11:15:00,25.01,25.07,25.01,25.07,194775.3396029258,9.0825,9.1042,9.0825,9.1042,194775.3396
2011-07-20 11:20:00,25.07,25.1,25.06,25.08,106792.05851619644,9.1042,9.1151,9.1006,9.1079,106792.0585
2011-07-20 11:25:00,25.07,25.12,25.07,25.08,267502.6123301985,9.1042,9.1224,9.1042,9.1079,267502.6123
2011-07-20 11:30:00,25.08,25.12,25.07,25.09,149007.3145245559,9.1079,9.1224,9.1042,9.1115,149007.3145
2011-07-20 11:35:00,25.09,25.1,25.07,25.09,99268.5475444096,9.1115,9.1151,9.1042,9.1115,99268.5475
2011-07-20 11:40:00,25.1,25.16,25.09,25.14,197074.19017763843,9.1151,9.1369,9.1115,9.1297,197074.1902
2011-07-20 11:45:00,25.13,25.15,25.1,25.13,209822.36154649948,9.126,9.1333,9.1151,9.126,209822.3615
2011-07-20 11:50:00,25.13,25.14,25.12,25.14,100731.45245559038,9.126,9.1297,9.1224,9.1297,100731.4525
2011-07-20 11:55:00,25.14,25.15,25.07,25.09,180355.27690700104,9.1297,9.1333,9.1042,9.1115,180355.2769
2011-07-20 12:00:00,25.09,25.1,25.08,25.08,427586.2068965517,9.1115,9.1151,9.1079,9.1079,427586.2069
2011-07-20 12:05:00,25.08,25.11,25.06,25.07,174921.63009404388,9.1079,9.1188,9.1006,9.1042,174921.6301
2011-07-20 12:10:00,25.07,25.07,25.04,25.06,100522.46603970742,9.1042,9.1042,9.0933,9.1006,100522.466
2011-07-20 12:15:00,25.06,25.08,25.05,25.08,71682.34064785788,9.1006,9.1079,9.097,9.1079,71682.3406
2011-07-20 12:20:00,25.07,25.08,25.05,25.05,291118.0773249739,9.1042,9.1079,9.097,9.097,291118.0773
2011-07-20 12:25:00,25.05,25.06,25.04,25.05,211912.22570532915,9.097,9.1006,9.0933,9.097,211912.2257
2011-07-20 12:30:00,25.06,25.08,25.05,25.06,272518.28631138976,9.1006,9.1079,9.097,9.1006,272518.2863
2011-07-20 12:35:00,25.06,25.09,25.05,25.08,292789.9686520376,9.1006,9.1115,9.097,9.1079,292789.9687
2011-07-20 12:40:00,25.07,25.07,25.03,25.04,157784.74399164054,9.1042,9.1042,9.0897,9.0933,157784.744
2011-07-20 12:45:00,25.04,25.05,25.03,25.04,95088.81922675026,9.0933,9.097,9.0897,9.0933,95088.8192
2011-07-20 12:50:00,25.05,25.06,25.04,25.05,122257.05329153604,9.097,9.1006,9.0933,9.097,122257.0533
2011-07-20 12:55:00,25.05,25.07,25.04,25.07,70637.40856844305,9.097,9.1042,9.0933,9.1042,70637.4086
2011-07-20 13:00:00,25.07,25.07,25.05,25.06,75235.10971786834,9.1042,9.1042,9.097,9.1006,75235.1097
2011-07-20 13:05:00,25.06,25.07,25.04,25.06,162591.43155694878,9.1006,9.1042,9.0933,9.1006,162591.4316
2011-07-20 13:10:00,25.06,25.09,25.06,25.09,116196.44723093,9.1006,9.1115,9.1006,9.1115,116196.4472
2011-07-20 13:15:00,25.08,25.11,25.08,25.09,340020.8986415883,9.1079,9.1188,9.1079,9.1115,340020.8986
2011-07-20 13:20:00,25.09,25.13,25.08,25.11,88401.25391849529,9.1115,9.126,9.1079,9.1188,88401.2539
2011-07-20 13:25:00,25.11,25.13,25.11,25.12,79414.83803552769,9.1188,9.126,9.1188,9.1224,79414.838
2011-07-20 13:30:00,25.13,25.15,25.12,25.14,151097.17868338557,9.126,9.1333,9.1224,9.1297,151097.1787
2011-07-20 13:35:00,25.14,25.18,25.13,25.17,381609.1954022988,9.1297,9.1442,9.126,9.1406,381609.1954
2011-07-20 13:40:00,25.17,25.18,25.15,25.17,115987.46081504702,9.1406,9.1442,9.1333,9.1406,115987.4608
2011-07-20 13:45:00,25.17,25.17,25.16,25.17,84221.52560083594,9.1406,9.1406,9.1369,9.1406,84221.5256
2011-07-20 13:50:00,25.17,25.2,25.17,25.19,139393.9393939394,9.1406,9.1515,9.1406,9.1478,139393.9394
2011-07-20 13:55:00,25.18,25.19,25.16,25.17,83803.55276907001,9.1442,9.1478,9.1369,9.1406,83803.5528
2011-07-20 14:00:00,25.17,25.2,25.16,25.2,150679.20585161963,9.1406,9.1515,9.1369,9.1515,150679.2059
2011-07-20 14:05:00,25.2,25.21,25.17,25.2,279832.8108672936,9.1515,9.1551,9.1406,9.1515,279832.8109
2011-07-20 14:10:00,25.2,25.21,25.19,25.2,121630.09404388716,9.1515,9.1551,9.1478,9.1515,121630.094
2011-07-20 14:15:00,25.2,25.21,25.16,25.18,110971.7868338558,9.1515,9.1551,9.1369,9.1442,110971.7868
2011-07-20 14:20:00,25.18,25.19,25.17,25.18,77533.96029258097,9.1442,9.1478,9.1406,9.1442,77533.9603
2011-07-20 14:25:00,25.18,25.19,25.16,25.17,80250.78369905955,9.1442,9.1478,9.1369,9.1406,80250.7837
2011-07-20 14:30:00,25.18,25.18,25.16,25.18,93834.90073145244,9.1442,9.1442,9.1369,9.1442,93834.9007
2011-07-20 14:35:00,25.18,25.2,25.17,25.19,56217.345872518286,9.1442,9.1515,9.1406,9.1478,56217.3459
2011-07-20 14:40:00,25.19,25.2,25.15,25.16,114942.52873563218,9.1478,9.1515,9.1333,9.1369,114942.5287
2011-07-20 14:45:00,25.16,25.17,25.14,25.15,151306.16509926855,9.1369,9.1406,9.1297,9.1333,151306.1651
2011-07-20 14:50:00,25.15,25.16,25.13,25.14,170532.91536050156,9.1333,9.1369,9.126,9.1297,170532.9154
2011-07-20 14:55:00,25.14,25.14,25.11,25.13,204597.7011494253,9.1297,9.1297,9.1188,9.126,204597.7011
2011-07-20 15:00:00,25.13,25.14,25.12,25.12,91327.06374085684,9.126,9.1297,9.1224,9.1224,91327.0637
2011-07-20 15:05:00,25.12,25.14,25.11,25.14,240961.33751306165,9.1224,9.1297,9.1188,9.1297,240961.3375
2011-07-20 15:10:00,25.13,25.15,25.12,25.13,161337.513061651,9.126,9.1333,9.1224,9.126,161337.5131
2011-07-20 15:15:00,25.13,25.14,25.13,25.13,74608.15047021944,9.126,9.1297,9.126,9.126,74608.1505
2011-07-20 15:20:00,25.13,25.13,25.1,25.1,260606.0606060606,9.126,9.126,9.1151,9.1151,260606.0606
2011-07-20 15:25:00,25.1,25.12,25.1,25.1,215882.9676071056,9.1151,9.1224,9.1151,9.1151,215882.9676
2011-07-20 15:30:00,25.1,25.12,25.07,25.11,242842.21525600835,9.1151,9.1224,9.1042,9.1188,242842.2153
2011-07-20 15:35:00,25.11,25.13,25.11,25.13,286311.3897596656,9.1188,9.126,9.1188,9.126,286311.3898
2011-07-20 15:40:00,25.13,25.13,25.09,25.09,258098.223615465,9.126,9.126,9.1115,9.1115,258098.2236
2011-07-20 15:45:00,25.09,25.1,25.06,25.07,244514.1065830721,9.1115,9.1151,9.1006,9.1042,244514.1066
2011-07-20 15:50:00,25.07,25.08,25.04,25.08,650992.6854754441,9.1042,9.1079,9.0933,9.1079,650992.6855
2011-07-20 15:55:00,25.08,25.09,25.05,25.06,806269.592476489,9.1079,9.1115,9.097,9.1006,806269.5925
2011-07-21 09:30:00,25.26,25.27,25.18,25.25,238871.473354232,9.1732,9.1769,9.1442,9.1696,238871.4734
2011-07-21 09:35:00,25.25,25.25,25.16,25.22,108045.97701149424,9.1696,9.1696,9.1369,9.1587,108045.977
2011-07-21 09:40:00,25.21,25.26,25.21,25.24,161964.4723092999,9.1551,9.1732,9.1551,9.166,161964.4723
2011-07-21 09:45:00,25.23,25.26,25.2,25.23,196238.24451410657,9.1623,9.1732,9.1515,9.1623,196238.2445
2011-07-21 09:50:00,25.22,25.24,25.19,25.22,205015.6739811912,9.1587,9.166,9.1478,9.1587,205015.674
2011-07-21 09:55:00,25.22,25.26,25.21,25.24,201462.90491118075,9.1587,9.1732,9.1551,9.166,201462.9049
2011-07-21 10:00:00,25.24,25.32,25.23,25.32,227795.19331243468,9.166,9.195,9.1623,9.195,227795.1933
2011-07-21 10:05:00,25.32,25.33,25.3,25.31,187460.815047022,9.195,9.1987,9.1878,9.1914,187460.815
2011-07-21 10:10:00,25.31,25.32,25.3,25.31,104702.19435736677,9.1914,9.195,9.1878,9.1914,104702.1944
2011-07-21 10:15:00,25.31,25.33,25.29,25.32,88401.25391849529,9.1914,9.1987,9.1841,9.195,88401.2539
2011-07-21 10:20:00,25.33,25.33,25.29,25.31,121839.0804597701,9.1987,9.1987,9.1841,9.1914,121839.0805
2011-07-21 10:25:00,25.31,25.35,25.31,25.35,167189.13270637408,9.1914,9.2059,9.1914,9.2059,167189.1327
2011-07-21 10:30:00,25.35,25.35,25.27,25.28,255590.38662486937,9.2059,9.2059,9.1769,9.1805,255590.3866
2011-07-21 10:35:00,25.28,25.31,25.27,25.29,252664.57680250783,9.1805,9.1914,9.1769,9.1841,252664.5768
2011-07-21 10:40:00,25.3,25.35,25.3,25.34,186624.8693834901,9.1878,9.2059,9.1878,9.2023,186624.8694
2011-07-21 10:45:00,25.34,25.36,25.34,25.36,165726.22779519332,9.2023,9.2096,9.2023,9.2096,165726.2278
2011-07-21 10:50:00,25.36,25.37,25.34,25.36,208359.4566353187,9.2096,9.2132,9.2023,9.2096,208359.4566
2011-07-21 10:55:00,25.36,25.38,25.35,25.36,188714.7335423197,9.2096,9.2168,9.2059,9.2096,188714.7335
2011-07-21 11:00:00,25.36,25.36,25.35,25.35,84221.52560083594,9.2096,9.2096,9.2059,9.2059,84221.5256
2011-07-21 11:05:00,25.36,25.36,25.34,25.35,73354.23197492163,9.2096,9.2096,9.2023,9.2059,73354.232
2011-07-21 11:10:00,25.34,25.35,25.34,25.34,81086.72936259143,9.2023,9.2059,9.2023,9.2023,81086.7294
2011-07-21 11:15:00,25.35,25.35,25.34,25.35,131243.46917450364,9.2059,9.2059,9.2023,9.2059,131243.4692
2011-07-21 11:20:00,25.35,25.37,25.34,25.37,130825.49634273772,9.2059,9.2132,9.2023,9.2132,130825.4963
2011-07-21 11:25:00,25.37,25.38,25.32,25.33,181191.2225705329,9.2132,9.2168,9.195,9.1987,181191.2226
2011-07-21 11:30:00,25.32,25.33,25.27,25.27,135214.21107628004,9.195,9.1987,9.1769,9.1769,135214.2111
2011-07-21 11:35:00,25.27,25.28,25.24,25.25,151515.15151515152,9.1769,9.1805,9.166,9.1696,151515.1515
2011-07-21 11:40:00,25.25,25.25,25.24,25.24,177847.43991640542,9.1696,9.1696,9.166,9.166,177847.4399
2011-07-21 11:45:00,25.24,25.27,25.24,25.26,319122.25705329154,9.166,9.1769,9.166,9.1732,319122.2571
2011-07-21 11:50:00,25.26,25.26,25.23,25.26,144409.6133751306,9.1732,9.1732,9.1623,9.1732,144409.6134
2011-07-21 11:55:00,25.26,25.27,25.25,25.25,73145.24555903867,9.1732,9.1769,9.1696,9.1696,73145.2456
2011-07-21 12:00:00,25.25,25.29,25.24,25.29,78578.89237199581,9.1696,9.1841,9.166,9.1841,78578.8924
2011-07-21 12:05:00,25.29,25.3,25.26,25.26,84430.51201671892,9.1841,9.1878,9.1732,9.1732,84430.512
2011-07-21 12:10:00,25.26,25.28,25.26,25.26,60815.04702194357,9.1732,9.1805,9.1732,9.1732,60815.047
2011-07-21 12:15:00,25.26,25.28,25.25,25.26,204179.7283176593,9.1732,9.1805,9.1696,9.1732,204179.7283
2011-07-21 12:20:00,25.26,25.26,25.25,25.26,211703.23928944612,9.1732,9.1732,9.1696,9.1732,211703.2393
2011-07-21 12:25:00,25.26,25.26,25.25,25.26,104284.22152560083,9.1732,9.1732,9.1696,9.1732,104284.2215
2011-07-21 12:30:00,25.26,25.27,25.26,25.26,136677.1159874608,9.1732,9.1769,9.1732,9.1732,136677.116
2011-07-21 12:35:00,25.26,25.3,25.26,25.28,222988.5057471264,9.1732,9.1878,9.1732,9.1805,222988.5057
2011-07-21 12:40:00,25.28,25.36,25.28,25.36,328526.6457680251,9.1805,9.2096,9.1805,9.2096,328526.6458
2011-07-21 12:45:00,25.35,25.36,25.31,25.36,219017.76384535004,9.2059,9.2096,9.1914,9.2096,219017.7638
2011-07-21 12:50:00,25.36,25.36,25.26,25.3,437826.54127481714,9.2096,9.2096,9.1732,9.1878,437826.5413
2011-07-21 12:55:00,25.29,25.35,25.29,25.35,232810.8672936259,9.1841,9.2059,9.1841,9.2059,232810.8673
2011-07-21 13:00:00,25.35,25.36,25.32,25.36,93207.94148380354,9.2059,9.2096,9.195,9.2096,93207.9415
2011-07-21 13:05:00,25.36,25.36,25.32,25.33,99895.50679205851,9.2096,9.2096,9.195,9.1987,99895.5068
2011-07-21 13:10:00,25.33,25.34,25.32,25.33,71055.38140020898,9.1987,9.2023,9.195,9.1987,71055.3814
2011-07-21 13:15:00,25.33,25.36,25.33,25.35,68129.57157784744,9.1987,9.2096,9.1987,9.2059,68129.5716
2011-07-21 13:20:00,25.36,25.36,25.34,25.35,60188.08777429467,9.2096,9.2096,9.2023,9.2059,60188.0878
2011-07-21 13:25:00,25.35,25.4,25.34,25.4,109926.85475444097,9.2059,9.2241,9.2023,9.2241,109926.8548
2011-07-21 13:30:00,25.4,25.4,25.37,25.37,49738.76698014629,9.2241,9.2241,9.2132,9.2132,49738.767
2011-07-21 13:35:00,25.37,25.39,25.36,25.39,145663.5318704284,9.2132,9.2205,9.2096,9.2205,145663.5319
2011-07-21 13:40:00,25.37,25.39,25.36,25.37,185161.9644723093,9.2132,9.2205,9.2096,9.2132,185161.9645
2011-07-21 13:45:00,25.37,25.38,25.36,25.37,54963.42737722048,9.2132,9.2168,9.2096,9.2132,54963.4274
2011-07-21 13:50:00,25.37,25.37,25.34,25.36,113479.6238244514,9.2132,9.2132,9.2023,9.2096,113479.6238
2011-07-21 13:55:00,25.35,25.37,25.34,25.35,160083.5945663532,9.2059,9.2132,9.2023,9.2059,160083.5946
2011-07-21 14:00:00,25.36,25.36,25.35,25.35,92163.00940438872,9.2096,9.2096,9.2059,9.2059,92163.0094
2011-07-21 14:05:00,25.35,25.35,25.31,25.32,105747.1264367816,9.2059,9.2059,9.1914,9.195,105747.1264
2011-07-21 14:10:00,25.32,25.33,25.29,25.32,188923.7199582027,9.195,9.1987,9.1841,9.195,188923.72
2011-07-21 14:15:00,25.32,25.34,25.3,25.32,215882.9676071056,9.195,9.2023,9.1878,9.195,215882.9676
2011-07-21 14:20:00,25.32,25.35,25.31,25.32,107419.01776384536,9.195,9.2059,9.1914,9.195,107419.0178
2011-07-21 14:25:00,25.32,25.32,25.29,25.3,107210.03134796236,9.195,9.195,9.1841,9.1878,107210.0313
2011-07-21 14:30:00,25.3,25.33,25.29,25.3,133751.30616509926,9.1878,9.1987,9.1841,9.1878,133751.3062
2011-07-21 14:35:00,25.29,25.33,25.29,25.31,94461.85997910135,9.1841,9.1987,9.1841,9.1914,94461.86
2011-07-21 14:40:00,25.31,25.34,25.29,25.34,194775.3396029258,9.1914,9.2023,9.1841,9.2023,194775.3396
2011-07-21 14:45:00,25.34,25.35,25.3,25.31,196865.2037617555,9.2023,9.2059,9.1878,9.1914,196865.2038
2011-07-21 14:50:00,25.31,25.33,25.3,25.31,92163.00940438872,9.1914,9.1987,9.1878,9.1914,92163.0094
2011-07-21 14:55:00,25.3,25.32,25.3,25.31,132497.38766980145,9.1878,9.195,9.1878,9.1914,132497.3877
2011-07-21 15:00:00,25.31,25.34,25.3,25.31,126645.76802507836,9.1914,9.2023,9.1878,9.1914,126645.768
2011-07-21 15:05:00,25.31,25.32,25.27,25.27,117868.33855799372,9.1914,9.195,9.1769,9.1769,117868.3386
2011-07-21 15:10:00,25.27,25.28,25.26,25.26,160919.54022988505,9.1769,9.1805,9.1732,9.1732,160919.5402
2011-07-21 15:15:00,25.26,25.31,25.26,25.31,150888.1922675026,9.1732,9.1914,9.1732,9.1914,150888.1923
2011-07-21 15:20:00,25.31,25.31,25.27,25.29,159665.62173458724,9.1914,9.1914,9.1769,9.1841,159665.6217
2011-07-21 15:25:00,25.29,25.3,25.28,25.28,127899.68652037616,9.1841,9.1878,9.1805,9.1805,127899.6865
2011-07-21 15:30:00,25.28,25.29,25.26,25.27,195193.31243469173,9.1805,9.1841,9.1732,9.1769,195193.3124
2011-07-21 15:35:00,25.27,25.28,25.26,25.26,163636.36363636362,9.1769,9.1805,9.1732,9.1732,163636.3636
2011-07-21 15:40:00,25.26,25.28,25.26,25.28,168025.07836990594,9.1732,9.1805,9.1732,9.1805,168025.0784
2011-07-21 15:45:00,25.28,25.3,25.27,25.27,314524.55590386625,9.1805,9.1878,9.1769,9.1769,314524.5559
2011-07-21 15:50:00,25.27,25.3,25.27,25.28,491118.0773249739,9.1769,9.1878,9.1769,9.1805,491118.0773
2011-07-21 15:55:00,25.28,25.3,25.26,25.28,687147.3354231975,9.1805,9.1878,9.1732,9.1805,687147.3354
2011-07-22 09:30:00,25.33,25.37,25.29,25.37,313479.6238244514,9.1987,9.2132,9.1841,9.2132,313479.6238
2011-07-22 09:35:00,25.36,25.37,25.34,25.35,150261.2330198537,9.2096,9.2132,9.2023,9.2059,150261.233
2011-07-22 09:40:00,25.35,25.37,25.33,25.35,104075.23510971786,9.2059,9.2132,9.1987,9.2059,104075.2351
2011-07-22 09:45:00,25.35,25.35,25.3,25.32,176802.50783699058,9.2059,9.2059,9.1878,9.195,176802.5078
2011-07-22 09:50:00,25.32,25.32,25.3,25.3,141692.78996865204,9.195,9.195,9.1878,9.1878,141692.79
2011-07-22 09:55:00,25.3,25.3,25.25,25.25,174921.63009404388,9.1878,9.1878,9.1696,9.1696,174921.6301
2011-07-22 10:00:00,25.25,25.27,25.24,25.26,199791.01358411703,9.1696,9.1769,9.166,9.1732,199791.0136
2011-07-22 10:05:00,25.26,25.26,25.24,25.25,142110.76280041796,9.1732,9.1732,9.166,9.1696,142110.7628
2011-07-22 10:10:00,25.25,25.27,25.25,25.27,161964.4723092999,9.1696,9.1769,9.1696,9.1769,161964.4723
2011-07-22 10:15:00,25.27,25.27,25.2,25.23,222152.5600835945,9.1769,9.1769,9.1515,9.1623,222152.5601
2011-07-22 10:20:00,25.23,25.24,25.21,25.24,171995.82027168234,9.1623,9.166,9.1551,9.166,171995.8203
2011-07-22 10:25:00,25.23,25.28,25.23,25.26,141692.78996865204,9.1623,9.1805,9.1623,9.1732,141692.79
2011-07-22 10:30:00,25.26,25.26,25.24,25.26,92163.00940438872,9.1732,9.1732,9.166,9.1732,92163.0094
2011-07-22 10:35:00,25.26,25.27,25.25,25.27,85684.43051201671,9.1732,9.1769,9.1696,9.1769,85684.4305
2011-07-22 10:40:00,25.27,25.32,25.27,25.29,134796.2382445141,9.1769,9.195,9.1769,9.1841,134796.2382
2011-07-22 10:45:00,25.29,25.29,25.24,25.26,208359.4566353187,9.1841,9.1841,9.166,9.1732,208359.4566
2011-07-22 10:50:00,25.25,25.26,25.23,25.23,75444.0961337513,9.1696,9.1732,9.1623,9.1623,75444.0961
2011-07-22 10:55:00,25.23,25.3,25.23,25.29,278369.90595611284,9.1623,9.1878,9.1623,9.1841,278369.906
2011-07-22 11:00:00,25.3,25.31,25.28,25.28,157784.74399164054,9.1878,9.1914,9.1805,9.1805,157784.744
2011-07-22 11:05:00,25.28,25.29,25.27,25.27,124555.90386624869,9.1805,9.1841,9.1769,9.1769,124555.9039
2011-07-22 11:10:00,25.27,25.3,25.27,25.3,38244.51410658307,9.1769,9.1878,9.1769,9.1878,38244.5141
2011-07-22 11:15:00,25.3,25.31,25.28,25.28,67920.58516196447,9.1878,9.1914,9.1805,9.1805,67920.5852
2011-07-22 11:20:00,25.28,25.3,25.27,25.29,68129.57157784744,9.1805,9.1878,9.1769,9.1841,68129.5716
2011-07-22 11:25:00,25.29,25.3,25.26,25.27,55590.38662486938,9.1841,9.1878,9.1732,9.1769,55590.3866
2011-07-22 11:30:00,25.27,25.29,25.27,25.27,57262.27795193312,9.1769,9.1841,9.1769,9.1769,57262.278
2011-07-22 11:35:00,25.27,25.28,25.26,25.28,78578.89237199581,9.1769,9.1805,9.1732,9.1805,78578.8924
2011-07-22 11:40:00,25.28,25.29,25.26,25.29,50992.685475444094,9.1805,9.1841,9.1732,9.1841,50992.6855
2011-07-22 11:45:00,25.29,25.3,25.28,25.3,60188.08777429467,9.1841,9.1878,9.1805,9.1878,60188.0878
2011-07-22 11:50:00,25.3,25.3,25.29,25.3,83385.57993730408,9.1878,9.1878,9.1841,9.1878,83385.5799
2011-07-22 11:55:00,25.3,25.32,25.3,25.31,64367.81609195402,9.1878,9.195,9.1878,9.1914,64367.8161
2011-07-22 12:00:00,25.31,25.31,25.28,25.29,89446.18599791013,9.1914,9.1914,9.1805,9.1841,89446.186
2011-07-22 12:05:00,25.29,25.32,25.29,25.31,81922.6750261233,9.1841,9.195,9.1841,9.1914,81922.675
2011-07-22 12:10:00,25.31,25.33,25.3,25.33,145872.5182863114,9.1914,9.1987,9.1878,9.1987,145872.5183
2011-07-22 12:15:00,25.33,25.34,25.33,25.33,24451.41065830721,9.1987,9.2023,9.1987,9.1987,24451.4107
2011-07-22 12:20:00,25.33,25.35,25.32,25.34,80668.7565308255,9.1987,9.2059,9.195,9.2023,80668.7565
2011-07-22 12:25:00,25.34,25.35,25.33,25.34,82131.66144200627,9.2023,9.2059,9.1987,9.2023,82131.6614
2011-07-22 12:30:00,25.34,25.35,25.34,25.34,45350.05224660397,9.2023,9.2059,9.2023,9.2023,45350.0522
2011-07-22 12:35:00,25.34,25.35,25.33,25.33,56217.345872518286,9.2023,9.2059,9.1987,9.1987,56217.3459
2011-07-22 12:40:00,25.33,25.34,25.33,25.34,53082.54963427377,9.1987,9.2023,9.1987,9.2023,53082.5496
2011-07-22 12:45:00,25.34,25.35,25.33,25.34,42842.21525600836,9.2023,9.2059,9.1987,9.2023,42842.2153
2011-07-22 12:50:00,25.34,25.35,25.34,25.35,29467.08463949844,9.2023,9.2059,9.2023,9.2059,29467.0846
2011-07-22 12:55:00,25.35,25.35,25.33,25.33,40961.33751306165,9.2059,9.2059,9.1987,9.1987,40961.3375
2011-07-22 13:00:00,25.33,25.34,25.32,25.33,48902.82131661442,9.1987,9.2023,9.195,9.1987,48902.8213
2011-07-22 13:05:00,25.33,25.33,25.32,25.33,39916.40543364681,9.1987,9.1987,9.195,9.1987,39916.4054
2011-07-22 13:10:00,25.32,25.33,25.31,25.31,57471.26436781609,9.195,9.1987,9.1914,9.1914,57471.2644
2011-07-22 13:15:00,25.31,25.32,25.3,25.31,75862.06896551723,9.1914,9.195,9.1878,9.1914,75862.069
2011-07-22 13:20:00,25.31,25.32,25.3,25.31,77115.98746081504,9.1914,9.195,9.1878,9.1914,77115.9875
2011-07-22 13:25:00,25.3,25.31,25.29,25.3,58307.21003134796,9.1878,9.1914,9.1841,9.1878,58307.21
2011-07-22 13:30:00,25.3,25.31,25.3,25.3,49111.807732497386,9.1878,9.1914,9.1878,9.1878,49111.8077
2011-07-22 13:35:00,25.3,25.31,25.29,25.3,40334.37826541275,9.1878,9.1914,9.1841,9.1878,40334.3783
2011-07-22 13:40:00,25.3,25.31,25.3,25.3,37617.55485893417,9.1878,9.1914,9.1878,9.1878,37617.5549
2011-07-22 13:45:00,25.3,25.3,25.28,25.29,29885.05747126437,9.1878,9.1878,9.1805,9.1841,29885.0575
2011-07-22 13:50:00,25.29,25.31,25.29,25.31,137095.08881922674,9.1841,9.1914,9.1841,9.1914,137095.0888
2011-07-22 13:55:00,25.31,25.33,25.31,25.32,62904.91118077325,9.1914,9.1987,9.1914,9.195,62904.9112
2011-07-22 14:00:00,25.32,25.32,25.29,25.29,107628.00417972832,9.195,9.195,9.1841,9.1841,107628.0042
2011-07-22 14:05:00,25.29,25.3,25.27,25.3,56008.35945663532,9.1841,9.1878,9.1769,9.1878,56008.3595
2011-07-22 14:10:00,25.3,25.33,25.29,25.31,133751.30616509926,9.1878,9.1987,9.1841,9.1914,133751.3062
2011-07-22 14:15:00,25.31,25.32,25.31,25.32,87565.30825496343,9.1914,9.195,9.1914,9.195,87565.3083
2011-07-22 14:20:00,25.32,25.32,25.3,25.31,99477.53396029258,9.195,9.195,9.1878,9.1914,99477.534
2011-07-22 14:25:00,25.3,25.31,25.3,25.31,35527.69070010449,9.1878,9.1914,9.1878,9.1914,35527.6907
2011-07-22 14:30:00,25.31,25.33,25.3,25.32,39498.43260188088,9.1914,9.1987,9.1878,9.195,39498.4326
2011-07-22 14:35:00,25.32,25.32,25.31,25.32,30929.989550679205,9.195,9.195,9.1914,9.195,30929.9896
2011-07-22 14:40:00,25.32,25.33,25.31,25.32,71682.34064785788,9.195,9.1987,9.1914,9.195,71682.3406
2011-07-22 14:45:00,25.32,25.32,25.31,25.32,48484.84848484848,9.195,9.195,9.1914,9.195,48484.8485
2011-07-22 14:50:00,25.32,25.32,25.3,25.32,120167.18913270636,9.195,9.195,9.1878,9.195,120167.1891
2011-07-22 14:55:00,25.31,25.31,25.29,25.29,100313.47962382445,9.1914,9.1914,9.1841,9.1841,100313.4796
2011-07-22 15:00:00,25.29,25.31,25.28,25.31,149843.26018808776,9.1841,9.1914,9.1805,9.1914,149843.2602
2011-07-22 15:05:00,25.31,25.32,25.31,25.32,69592.47648902821,9.1914,9.195,9.1914,9.195,69592.4765
2011-07-22 15:10:00,25.32,25.32,25.29,25.31,93416.92789968652,9.195,9.195,9.1841,9.1914,93416.9279
2011-07-22 15:15:00,25.3,25.33,25.3,25.31,61859.97910135841,9.1878,9.1987,9.1878,9.1914,61859.9791
2011-07-22 15:20:00,25.32,25.32,25.29,25.29,49111.807732497386,9.195,9.195,9.1841,9.1841,49111.8077
2011-07-22 15:25:00,25.29,25.32,25.29,25.3,100104.49320794149,9.1841,9.195,9.1841,9.1878,100104.4932
2011-07-22 15:30:00,25.3,25.33,25.3,25.3,175130.61650992683,9.1878,9.1987,9.1878,9.1878,175130.6165
2011-07-22 15:35:00,25.3,25.31,25.29,25.3,102194.35736677116,9.1878,9.1914,9.1841,9.1878,102194.3574
2011-07-22 15:40:00,25.3,25.3,25.27,25.3,122675.02612330198,9.1878,9.1878,9.1769,9.1878,122675.0261
2011-07-22 15:45:00,25.3,25.33,25.3,25.32,255381.4002089864,9.1878,9.1987,9.1878,9.195,255381.4002
2011-07-22 15:50:00,25.32,25.33,25.31,25.32,214420.06269592475,9.195,9.1987,9.1914,9.195,214420.0627
2011-07-22 15:55:00,25.31,25.33,25.31,25.33,413375.13061650994,9.1914,9.1987,9.1914,9.1987,413375.1306
2011-07-25 09:30:00,25.22,25.35,25.21,25.35,500104.4932079415,9.1587,9.2059,9.1551,9.2059,500104.4932
2011-07-25 09:35:00,25.35,25.4,25.34,25.39,267293.6259143156,9.2059,9.2241,9.2023,9.2205,267293.6259
2011-07-25 09:40:00,25.39,25.4,25.34,25.39,347962.38244514103,9.2205,9.2241,9.2023,9.2205,347962.3824
2011-07-25 09:45:00,25.39,25.4,25.36,25.37,239289.4461859979,9.2205,9.2241,9.2096,9.2132,239289.4462
2011-07-25 09:50:00,25.37,25.37,25.34,25.35,219644.72309299896,9.2132,9.2132,9.2023,9.2059,219644.7231
2011-07-25 09:55:00,25.35,25.36,25.32,25.35,184743.99164054336,9.2059,9.2096,9.195,9.2059,184743.9916
2011-07-25 10:00:00,25.36,25.4,25.36,25.39,281504.70219435735,9.2096,9.2241,9.2096,9.2205,281504.7022
2011-07-25 10:05:00,25.38,25.43,25.38,25.42,103448.27586206896,9.2168,9.235,9.2168,9.2313,103448.2759
2011-07-25 10:10:00,25.42,25.44,25.41,25.42,176384.53500522466,9.2313,9.2386,9.2277,9.2313,176384.535
2011-07-25 10:15:00,25.42,25.42,25.39,25.41,106374.08568443052,9.2313,9.2313,9.2205,9.2277,106374.0857
2011-07-25 10:20:00,25.41,25.42,25.4,25.41,229676.07105538136,9.2277,9.2313,9.2241,9.2277,229676.0711
2011-07-25 10:25:00,25.41,25.44,25.4,25.43,181400.20898641588,9.2277,9.2386,9.2241,9.235,181400.209
2011-07-25 10:30:00,25.43,25.46,25.42,25.43,231556.9487983281,9.235,9.2459,9.2313,9.235,231556.9488
2011-07-25 10:35:00,25.43,25.43,25.42,25.42,90282.131661442,9.235,9.235,9.2313,9.2313,90282.1317
2011-07-25 10:40:00,25.42,25.46,25.42,25.45,106374.08568443052,9.2313,9.2459,9.2313,9.2422,106374.0857
2011-07-25 10:45:00,25.44,25.45,25.41,25.43,151515.15151515152,9.2386,9.2422,9.2277,9.235,151515.1515
2011-07-25 10:50:00,25.43,25.43,25.4,25.41,101358.41170323928,9.235,9.235,9.2241,9.2277,101358.4117
2011-07-25 10:55:00,25.41,25.42,25.39,25.42,138140.02089864158,9.2277,9.2313,9.2205,9.2313,138140.0209
2011-07-25 11:00:00,25.42,25.42,25.4,25.41,115778.47439916406,9.2313,9.2313,9.2241,9.2277,115778.4744
2011-07-25 11:05:00,25.41,25.42,25.37,25.38,114733.5423197492,9.2277,9.2313,9.2132,9.2168,114733.5423
2011-07-25 11:10:00,25.38,25.38,25.37,25.37,109926.85475444097,9.2168,9.2168,9.2132,9.2132,109926.8548
2011-07-25 11:15:00,25.36,25.38,25.36,25.37,140438.87147335423,9.2096,9.2168,9.2096,9.2132,140438.8715
2011-07-25 11:20:00,25.37,25.4,25.37,25.4,91118.07732497388,9.2132,9.2241,9.2132,9.2241,91118.0773
2011-07-25 11:25:00,25.4,25.41,25.38,25.38,98641.5882967607,9.2241,9.2277,9.2168,9.2168,98641.5883
2011-07-25 11:30:00,25.38,25.38,25.37,25.37,97596.65621734588,9.2168,9.2168,9.2132,9.2132,97596.6562
2011-07-25 11:35:00,25.37,25.38,25.37,25.37,84221.52560083594,9.2132,9.2168,9.2132,9.2132,84221.5256
2011-07-25 11:40:00,25.37,25.37,25.36,25.37,208150.4702194357,9.2132,9.2132,9.2096,9.2132,208150.4702
2011-07-25 11:45:00,25.37,25.37,25.35,25.36,193939.39393939392,9.2132,9.2132,9.2059,9.2096,193939.3939
2011-07-25 11:50:00,25.36,25.37,25.34,25.34,107210.03134796236,9.2096,9.2132,9.2023,9.2023,107210.0313
2011-07-25 11:55:00,25.34,25.36,25.33,25.33,278787.8787878788,9.2023,9.2096,9.1987,9.1987,278787.8788
2011-07-25 12:00:00,25.33,25.34,25.31,25.33,136050.1567398119,9.1987,9.2023,9.1914,9.1987,136050.1567
2011-07-25 12:05:00,25.33,25.34,25.32,25.33,82340.64785788923,9.1987,9.2023,9.195,9.1987,82340.6479
2011-07-25 12:10:00,25.33,25.33,25.31,25.32,171159.87460815045,9.1987,9.1987,9.1914,9.195,171159.8746
2011-07-25 12:15:00,25.32,25.32,25.3,25.32,188714.7335423197,9.195,9.195,9.1878,9.195,188714.7335
2011-07-25 12:20:00,25.31,25.32,25.31,25.32,96760.710553814,9.1914,9.195,9.1914,9.195,96760.7106
2011-07-25 12:25:00,25.31,25.33,25.31,25.33,125600.83594566352,9.1914,9.1987,9.1914,9.1987,125600.8359
2011-07-25 12:30:00,25.32,25.34,25.32,25.33,133333.33333333334,9.195,9.2023,9.195,9.1987,133333.3333
2011-07-25 12:35:00,25.33,25.34,25.33,25.33,66457.6802507837,9.1987,9.2023,9.1987,9.1987,66457.6803
2011-07-25 12:40:00,25.34,25.34,25.33,25.33,68756.53082549635,9.2023,9.2023,9.1987,9.1987,68756.5308
2011-07-25 12:45:00,25.33,25.33,25.32,25.32,195611.28526645768,9.1987,9.1987,9.195,9.195,195611.2853
2011-07-25 12:50:00,25.32,25.33,25.31,25.31,140438.87147335423,9.195,9.1987,9.1914,9.1914,140438.8715
2011-07-25 12:55:00,25.31,25.32,25.3,25.3,148171.36886102404,9.1914,9.195,9.1878,9.1878,148171.3689
2011-07-25 13:00:00,25.31,25.32,25.3,25.31,248066.87565308253,9.1914,9.195,9.1878,9.1914,248066.8757
2011-07-25 13:05:00,25.31,25.34,25.31,25.33,113270.63740856844,9.1914,9.2023,9.1914,9.1987,113270.6374
2011-07-25 13:10:00,25.32,25.33,25.32,25.33,46185.99791013584,9.195,9.1987,9.195,9.1987,46185.9979
2011-07-25 13:15:00,25.33,25.33,25.31,25.31,199791.01358411703,9.1987,9.1987,9.1914,9.1914,199791.0136
2011-07-25 13:20:00,25.31,25.33,25.3,25.31,93625.91431556948,9.1914,9.1987,9.1878,9.1914,93625.9143
2011-07-25 13:25:00,25.31,25.32,25.3,25.32,114524.55590386625,9.1914,9.195,9.1878,9.195,114524.5559
2011-07-25 13:30:00,25.31,25.33,25.31,25.33,56426.33228840125,9.1914,9.1987,9.1914,9.1987,56426.3323
2011-07-25 13:35:00,25.33,25.33,25.3,25.3,76698.01462904911,9.1987,9.1987,9.1878,9.1878,76698.0146
2011-07-25 13:40:00,25.3,25.3,25.28,25.29,38871.47335423197,9.1878,9.1878,9.1805,9.1841,38871.4734
2011-07-25 13:45:00,25.29,25.29,25.26,25.26,126227.79519331244,9.1841,9.1841,9.1732,9.1732,126227.7952
2011-07-25 13:50:00,25.26,25.26,25.24,25.25,669174.5036572623,9.1732,9.1732,9.166,9.1696,669174.5037
2011-07-25 13:55:00,25.25,25.26,25.25,25.26,91536.0501567398,9.1696,9.1732,9.1696,9.1732,91536.0502
2011-07-25 14:00:00,25.25,25.26,25.25,25.26,84221.52560083594,9.1696,9.1732,9.1696,9.1732,84221.5256
2011-07-25 14:05:00,25.26,25.26,25.24,25.25,104911.18077324974,9.1732,9.1732,9.166,9.1696,104911.1808
2011-07-25 14:10:00,25.25,25.25,25.24,25.24,105747.1264367816,9.1696,9.1696,9.166,9.166,105747.1264
2011-07-25 14:15:00,25.24,25.25,25.23,25.25,163218.3908045977,9.166,9.1696,9.1623,9.1696,163218.3908
2011-07-25 14:20:00,25.24,25.25,25.24,25.24,59561.12852664576,9.166,9.1696,9.166,9.166,59561.1285
2011-07-25 14:25:00,25.25,25.26,25.24,25.26,86102.40334378266,9.1696,9.1732,9.166,9.1732,86102.4033
2011-07-25 14:30:00,25.26,25.26,25.24,25.26,83594.56635318704,9.1732,9.1732,9.166,9.1732,83594.5664
2011-07-25 14:35:00,25.26,25.26,25.22,25.23,148171.36886102404,9.1732,9.1732,9.1587,9.1623,148171.3689
2011-07-25 14:40:00,25.22,25.24,25.21,25.22,104284.22152560083,9.1587,9.166,9.1551,9.1587,104284.2215
2011-07-25 14:45:00,25.21,25.23,25.21,25.22,146708.46394984325,9.1551,9.1623,9.1551,9.1587,146708.4639
2011-07-25 14:50:00,25.22,25.25,25.22,25.24,132497.38766980145,9.1587,9.1696,9.1587,9.166,132497.3877
2011-07-25 14:55:00,25.24,25.25,25.23,25.24,145872.5182863114,9.166,9.1696,9.1623,9.166,145872.5183
2011-07-25 15:00:00,25.24,25.24,25.22,25.22,101358.41170323928,9.166,9.166,9.1587,9.1587,101358.4117
2011-07-25 15:05:00,25.22,25.23,25.19,25.22,161337.513061651,9.1587,9.1623,9.1478,9.1587,161337.5131
2011-07-25 15:10:00,25.22,25.22,25.21,25.22,138349.00731452456,9.1587,9.1587,9.1551,9.1587,138349.0073
2011-07-25 15:15:00,25.22,25.23,25.21,25.22,269592.4764890282,9.1587,9.1623,9.1551,9.1587,269592.4765
2011-07-25 15:20:00,25.22,25.22,25.2,25.2,203134.7962382445,9.1587,9.1587,9.1515,9.1515,203134.7962
2011-07-25 15:25:00,25.2,25.2,25.17,25.19,223824.4514106583,9.1515,9.1515,9.1406,9.1478,223824.4514
2011-07-25 15:30:00,25.18,25.19,25.17,25.18,259352.1421107628,9.1442,9.1478,9.1406,9.1442,259352.1421
2011-07-25 15:35:00,25.18,25.18,25.17,25.17,319122.25705329154,9.1442,9.1442,9.1406,9.1406,319122.2571
2011-07-25 15:40:00,25.17,25.17,25.15,25.15,262695.9247648903,9.1406,9.1406,9.1333,9.1333,262695.9248
2011-07-25 15:45:00,25.15,25.15,25.12,25.14,694461.8599791013,9.1333,9.1333,9.1224,9.1297,694461.86
2011-07-25 15:50:00,25.14,25.15,25.13,25.15,321630.0940438872,9.1297,9.1333,9.126,9.1333,321630.094
2011-07-25 15:55:00,25.15,25.17,25.14,25.16,703657.2622779519,9.1333,9.1406,9.1297,9.1369,703657.2623
2011-07-26 09:30:00,25.21,25.21,25.13,25.16,185161.9644723093,9.1551,9.1551,9.126,9.1369,185161.9645
2011-07-26 09:35:00,25.15,25.15,25.06,25.07,94879.83281086729,9.1333,9.1333,9.1006,9.1042,94879.8328
2011-07-26 09:40:00,25.07,25.1,25.05,25.08,74817.1368861024,9.1042,9.1151,9.097,9.1079,74817.1369
2011-07-26 09:45:00,25.07,25.07,25.03,25.04,129362.59143155694,9.1042,9.1042,9.0897,9.0933,129362.5914
2011-07-26 09:50:00,25.04,25.05,25.01,25.04,189759.66562173457,9.0933,9.097,9.0825,9.0933,189759.6656
2011-07-26 09:55:00,25.04,25.06,25.01,25.03,119749.21630094045,9.0933,9.1006,9.0825,9.0897,119749.2163
2011-07-26 10:00:00,25.02,25.1,25.02,25.05,114733.5423197492,9.0861,9.1151,9.0861,9.097,114733.5423
2011-07-26 10:05:00,25.05,25.05,25.01,25.02,130616.50992685476,9.097,9.097,9.0825,9.0861,130616.5099
2011-07-26 10:10:00,25.02,25.04,25.01,25.03,97805.64263322884,9.0861,9.0933,9.0825,9.0897,97805.6426
2011-07-26 10:15:00,25.02,25.1,25.02,25.09,86520.37617554859,9.0861,9.1151,9.0861,9.1115,86520.3762
2011-07-26 10:20:00,25.09,25.11,25.09,25.11,69592.47648902821,9.1115,9.1188,9.1115,9.1188,69592.4765
2011-07-26 10:25:00,25.1,25.1,25.08,25.09,74608.15047021944,9.1151,9.1151,9.1079,9.1115,74608.1505
2011-07-26 10:30:00,25.09,25.1,25.08,25.1,83803.55276907001,9.1115,9.1151,9.1079,9.1151,83803.5528
2011-07-26 10:35:00,25.1,25.1,25.08,25.09,127272.72727272726,9.1151,9.1151,9.1079,9.1115,127272.7273
2011-07-26 10:40:00,25.09,25.1,25.09,25.09,251828.631138976,9.1115,9.1151,9.1115,9.1115,251828.6311
2011-07-26 10:45:00,25.09,25.15,25.09,25.14,343364.68129571574,9.1115,9.1333,9.1115,9.1297,343364.6813
2011-07-26 10:50:00,25.14,25.16,25.13,25.15,115151.51515151517,9.1297,9.1369,9.126,9.1333,115151.5152
2011-07-26 10:55:00,25.15,25.15,25.08,25.08,565726.2277951933,9.1333,9.1333,9.1079,9.1079,565726.2278
2011-07-26 11:00:00,25.09,25.12,25.08,25.12,94879.83281086729,9.1115,9.1224,9.1079,9.1224,94879.8328
2011-07-26 11:05:00,25.12,25.12,25.11,25.12,128735.63218390803,9.1224,9.1224,9.1188,9.1224,128735.6322
2011-07-26 11:10:00,25.12,25.13,25.09,25.09,164472.3092998955,9.1224,9.126,9.1115,9.1115,164472.3093
2011-07-26 11:15:00,25.08,25.11,25.08,25.09,110344.8275862069,9.1079,9.1188,9.1079,9.1115,110344.8276
2011-07-26 11:20:00,25.09,25.12,25.08,25.11,117241.37931034484,9.1115,9.1224,9.1079,9.1188,117241.3793
2011-07-26 11:25:00,25.11,25.12,25.09,25.09,67293.62591431556,9.1188,9.1224,9.1115,9.1115,67293.6259
2011-07-26 11:30:00,25.09,25.1,25.07,25.1,75653.08254963427,9.1115,9.1151,9.1042,9.1151,75653.0825
2011-07-26 11:35:00,25.1,25.1,25.08,25.08,101358.41170323928,9.1151,9.1151,9.1079,9.1079,101358.4117
2011-07-26 11:40:00,25.08,25.09,25.07,25.07,51828.631138975965,9.1079,9.1115,9.1042,9.1042,51828.6311
2011-07-26 11:45:00,25.07,25.1,25.07,25.09,31138.97596656217,9.1042,9.1151,9.1042,9.1115,31138.976
2011-07-26 11:50:00,25.09,25.1,25.09,25.1,43469.17450365726,9.1115,9.1151,9.1115,9.1151,43469.1745
2011-07-26 11:55:00,25.1,25.1,25.05,25.06,216718.9132706374,9.1151,9.1151,9.097,9.1006,216718.9133
2011-07-26 12:00:00,25.06,25.06,25.04,25.05,215256.00835945664,9.1006,9.1006,9.0933,9.097,215256.0084
2011-07-26 12:05:00,25.05,25.07,25.05,25.07,100104.49320794149,9.097,9.1042,9.097,9.1042,100104.4932
2011-07-26 12:10:00,25.07,25.09,25.06,25.07,118913.27063740855,9.1042,9.1115,9.1006,9.1042,118913.2706
2011-07-26 12:15:00,25.07,25.11,25.07,25.1,61442.00626959247,9.1042,9.1188,9.1042,9.1151,61442.0063
2011-07-26 12:20:00,25.1,25.1,25.09,25.1,25705.329153605016,9.1151,9.1151,9.1115,9.1151,25705.3292
2011-07-26 12:25:00,25.1,25.11,25.09,25.11,38453.50052246604,9.1151,9.1188,9.1115,9.1188,38453.5005
2011-07-26 12:30:00,25.1,25.12,25.09,25.11,132706.37408568442,9.1151,9.1224,9.1115,9.1188,132706.3741
2011-07-26 12:35:00,25.12,25.13,25.11,25.12,214002.08986415883,9.1224,9.126,9.1188,9.1224,214002.0899
2011-07-26 12:40:00,25.12,25.12,25.11,25.12,269592.4764890282,9.1224,9.1224,9.1188,9.1224,269592.4765
2011-07-26 12:45:00,25.11,25.12,25.09,25.09,68338.5579937304,9.1188,9.1224,9.1115,9.1115,68338.558
2011-07-26 12:50:00,25.09,25.11,25.09,25.11,28840.125391849528,9.1115,9.1188,9.1115,9.1188,28840.1254
2011-07-26 12:55:00,25.11,25.12,25.1,25.11,50992.685475444094,9.1188,9.1224,9.1151,9.1188,50992.6855
2011-07-26 13:00:00,25.11,25.11,25.09,25.09,63113.89759665621,9.1188,9.1188,9.1115,9.1115,63113.8976
2011-07-26 13:05:00,25.09,25.1,25.08,25.09,27168.23406478579,9.1115,9.1151,9.1079,9.1115,27168.2341
2011-07-26 13:10:00,25.09,25.09,25.06,25.08,60188.08777429467,9.1115,9.1115,9.1006,9.1079,60188.0878
2011-07-26 13:15:00,25.07,25.08,25.06,25.07,60815.04702194357,9.1042,9.1079,9.1006,9.1042,60815.047
2011-07-26 13:20:00,25.07,25.07,25.04,25.05,85475.44409613375,9.1042,9.1042,9.0933,9.097,85475.4441
2011-07-26 13:25:00,25.05,25.06,25.05,25.05,54336.46812957158,9.097,9.1006,9.097,9.097,54336.4681
2011-07-26 13:30:00,25.06,25.08,25.05,25.07,91327.06374085684,9.1006,9.1079,9.097,9.1042,91327.0637
2011-07-26 13:35:00,25.07,25.09,25.07,25.08,64994.77533960292,9.1042,9.1115,9.1042,9.1079,64994.7753
2011-07-26 13:40:00,25.08,25.09,25.08,25.08,54336.46812957158,9.1079,9.1115,9.1079,9.1079,54336.4681
2011-07-26 13:45:00,25.07,25.08,25.07,25.07,48275.86206896552,9.1042,9.1079,9.1042,9.1042,48275.8621
2011-07-26 13:50:00,25.08,25.09,25.07,25.08,77951.93312434692,9.1079,9.1115,9.1042,9.1079,77951.9331
2011-07-26 13:55:00,25.07,25.09,25.07,25.08,53500.52246603971,9.1042,9.1115,9.1042,9.1079,53500.5225
2011-07-26 14:00:00,25.08,25.1,25.07,25.08,160292.58098223616,9.1079,9.1151,9.1042,9.1079,160292.581
2011-07-26 14:05:00,25.08,25.08,25.07,25.08,81295.71577847439,9.1079,9.1079,9.1042,9.1079,81295.7158
2011-07-26 14:10:00,25.08,25.1,25.07,25.1,134378.26541274818,9.1079,9.1151,9.1042,9.1151,134378.2654
2011-07-26 14:15:00,25.1,25.1,25.08,25.09,174294.670846395,9.1151,9.1151,9.1079,9.1115,174294.6708
2011-07-26 14:20:00,25.08,25.09,25.06,25.07,126018.80877742948,9.1079,9.1115,9.1006,9.1042,126018.8088
2011-07-26 14:25:00,25.06,25.08,25.06,25.07,84430.51201671892,9.1006,9.1079,9.1006,9.1042,84430.512
2011-07-26 14:30:00,25.07,25.08,25.05,25.07,108254.9634273772,9.1042,9.1079,9.097,9.1042,108254.9634
2011-07-26 14:35:00,25.08,25.11,25.07,25.07,187042.842215256,9.1079,9.1188,9.1042,9.1042,187042.8422
2011-07-26 14:40:00,25.07,25.08,25.05,25.05,149216.30094043887,9.1042,9.1079,9.097,9.097,149216.3009
2011-07-26 14:45:00,25.05,25.08,25.05,25.08,83803.55276907001,9.097,9.1079,9.097,9.1079,83803.5528
2011-07-26 14:50:00,25.08,25.1,25.07,25.08,81086.72936259143,9.1079,9.1151,9.1042,9.1079,81086.7294
2011-07-26 14:55:00,25.08,25.08,25.05,25.05,124973.87669801465,9.1079,9.1079,9.097,9.097,124973.8767
2011-07-26 15:00:00,25.05,25.07,25.04,25.07,108463.94984326018,9.097,9.1042,9.0933,9.1042,108463.9498
2011-07-26 15:05:00,25.07,25.07,25.06,25.06,75653.08254963427,9.1042,9.1042,9.1006,9.1006,75653.0825
2011-07-26 15:10:00,25.06,25.07,25.04,25.05,171786.83385579937,9.1006,9.1042,9.0933,9.097,171786.8339
2011-07-26 15:15:00,25.05,25.05,25.03,25.04,163427.37722048067,9.097,9.097,9.0897,9.0933,163427.3772
2011-07-26 15:20:00,25.04,25.04,25.02,25.03,136259.14315569488,9.0933,9.0933,9.0861,9.0897,136259.1432
2011-07-26 15:25:00,25.03,25.04,25.01,25.01,167607.10553814002,9.0897,9.0933,9.0825,9.0825,167607.1055
2011-07-26 15:30:00,25.01,25.02,24.99,25.0,223197.4921630094,9.0825,9.0861,9.0752,9.0788,223197.4922
2011-07-26 15:35:00,24.99,25.0,24.98,24.99,350261.2330198537,9.0752,9.0788,9.0716,9.0752,350261.233
2011-07-26 15:40:00,24.98,25.0,24.98,24.98,245977.0114942529,9.0716,9.0788,9.0716,9.0716,245977.0115
2011-07-26 15:45:00,24.98,24.99,24.96,24.98,310344.8275862069,9.0716,9.0752,9.0643,9.0716,310344.8276
2011-07-26 15:50:00,24.97,24.98,24.95,24.95,508672.9362591431,9.0679,9.0716,9.0607,9.0607,508672.9363
2011-07-26 15:55:00,24.95,24.97,24.95,24.97,757993.7304075235,9.0607,9.0679,9.0607,9.0679,757993.7304
2011-07-27 09:30:00,24.86,24.97,24.86,24.9,251410.65830721,9.028,9.0679,9.028,9.0425,251410.6583
2011-07-27 09:35:00,24.9,24.93,24.89,24.9,52664.57680250784,9.0425,9.0534,9.0389,9.0425,52664.5768
2011-07-27 09:40:00,24.9,24.93,24.89,24.93,90909.09090909093,9.0425,9.0534,9.0389,9.0534,90909.0909
2011-07-27 09:45:00,24.92,24.94,24.91,24.93,107628.00417972832,9.0498,9.057,9.0461,9.0534,107628.0042
2011-07-27 09:50:00,24.93,24.93,24.92,24.92,75862.06896551723,9.0534,9.0534,9.0498,9.0498,75862.069
2011-07-27 09:55:00,24.92,24.94,24.91,24.92,103030.30303030302,9.0498,9.057,9.0461,9.0498,103030.303
2011-07-27 10:00:00,24.92,24.92,24.9,24.9,131452.4555903866,9.0498,9.0498,9.0425,9.0425,131452.4556
2011-07-27 10:05:00,24.9,24.91,24.86,24.87,316196.44723093,9.0425,9.0461,9.028,9.0316,316196.4472
2011-07-27 10:10:00,24.86,24.94,24.85,24.94,198537.0950888192,9.028,9.057,9.0244,9.057,198537.0951
2011-07-27 10:15:00,24.94,24.95,24.92,24.92,122466.039707419,9.057,9.0607,9.0498,9.0498,122466.0397
2011-07-27 10:20:00,24.92,24.92,24.88,24.89,179519.33124346918,9.0498,9.0498,9.0352,9.0389,179519.3312
2011-07-27 10:25:00,24.89,24.9,24.87,24.9,161755.48589341692,9.0389,9.0425,9.0316,9.0425,161755.4859
2011-07-27 10:30:00,24.9,24.92,24.89,24.91,369278.9968652037,9.0425,9.0498,9.0389,9.0461,369278.9969
2011-07-27 10:35:00,24.91,24.91,24.9,24.9,151306.16509926855,9.0461,9.0461,9.0425,9.0425,151306.1651
2011-07-27 10:40:00,24.9,24.91,24.88,24.89,153814.00208986417,9.0425,9.0461,9.0352,9.0389,153814.0021
2011-07-27 10:45:00,24.9,24.9,24.87,24.89,180355.27690700104,9.0425,9.0425,9.0316,9.0389,180355.2769
2011-07-27 10:50:00,24.89,24.93,24.89,24.93,103866.2486938349,9.0389,9.0534,9.0389,9.0534,103866.2487
2011-07-27 10:55:00,24.93,24.93,24.9,24.91,87147.3354231975,9.0534,9.0534,9.0425,9.0461,87147.3354
2011-07-27 11:00:00,24.9,24.92,24.89,24.89,115987.46081504702,9.0425,9.0498,9.0389,9.0389,115987.4608
2011-07-27 11:05:00,24.89,24.92,24.88,24.91,94043.88714733542,9.0389,9.0498,9.0352,9.0461,94043.8871
2011-07-27 11:10:00,24.92,24.92,24.88,24.9,162800.41797283175,9.0498,9.0498,9.0352,9.0425,162800.418
2011-07-27 11:15:00,24.91,24.91,24.88,24.9,223197.4921630094,9.0461,9.0461,9.0352,9.0425,223197.4922
2011-07-27 11:20:00,24.9,24.92,24.88,24.89,111598.7460815047,9.0425,9.0498,9.0352,9.0389,111598.7461
2011-07-27 11:25:00,24.89,24.91,24.88,24.9,78160.91954022988,9.0389,9.0461,9.0352,9.0425,78160.9195
2011-07-27 11:30:00,24.9,24.92,24.88,24.89,130198.53709508882,9.0425,9.0498,9.0352,9.0389,130198.5371
2011-07-27 11:35:00,24.89,24.89,24.82,24.83,191013.5841170324,9.0389,9.0389,9.0135,9.0171,191013.5841
2011-07-27 11:40:00,24.83,24.85,24.82,24.82,106165.09926854754,9.0171,9.0244,9.0135,9.0135,106165.0993
2011-07-27 11:45:00,24.82,24.84,24.81,24.84,117659.35214211076,9.0135,9.0207,9.0098,9.0207,117659.3521
2011-07-27 11:50:00,24.84,24.84,24.82,24.82,85475.44409613375,9.0207,9.0207,9.0135,9.0135,85475.4441
2011-07-27 11:55:00,24.82,24.82,24.8,24.81,118286.31138975966,9.0135,9.0135,9.0062,9.0098,118286.3114
2011-07-27 12:00:00,24.81,24.82,24.8,24.82,79832.81086729362,9.0098,9.0135,9.0062,9.0135,79832.8109
2011-07-27 12:05:00,24.82,24.82,24.81,24.81,71055.38140020898,9.0135,9.0135,9.0098,9.0098,71055.3814
2011-07-27 12:10:00,24.82,24.85,24.82,24.84,71264.36781609195,9.0135,9.0244,9.0135,9.0207,71264.3678
2011-07-27 12:15:00,24.84,24.85,24.83,24.84,58098.223615465,9.0207,9.0244,9.0171,9.0207,58098.2236
2011-07-27 12:20:00,24.84,24.84,24.81,24.81,107419.01776384536,9.0207,9.0207,9.0098,9.0098,107419.0178
2011-07-27 12:25:00,24.82,24.82,24.8,24.82,38035.5276907001,9.0135,9.0135,9.0062,9.0135,38035.5277
2011-07-27 12:30:00,24.82,24.84,24.82,24.82,52037.61755485893,9.0135,9.0207,9.0135,9.0135,52037.6176
2011-07-27 12:35:00,24.82,24.82,24.81,24.82,49320.79414838035,9.0135,9.0135,9.0098,9.0135,49320.7941
2011-07-27 12:40:00,24.82,24.85,24.82,24.83,102403.34378265412,9.0135,9.0244,9.0135,9.0171,102403.3438
2011-07-27 12:45:00,24.84,24.86,24.84,24.85,42215.25600835946,9.0207,9.028,9.0207,9.0244,42215.256
2011-07-27 12:50:00,24.85,24.86,24.84,24.85,94252.87356321838,9.0244,9.028,9.0207,9.0244,94252.8736
2011-07-27 12:55:00,24.85,24.85,24.82,24.82,34482.75862068965,9.0244,9.0244,9.0135,9.0135,34482.7586
2011-07-27 13:00:00,24.82,24.83,24.81,24.81,53709.50888192267,9.0135,9.0171,9.0098,9.0098,53709.5089
2011-07-27 13:05:00,24.81,24.85,24.81,24.84,246185.99791013583,9.0098,9.0244,9.0098,9.0207,246185.9979
2011-07-27 13:10:00,24.83,24.83,24.8,24.8,76907.00104493208,9.0171,9.0171,9.0062,9.0062,76907.001
2011-07-27 13:15:00,24.8,24.81,24.79,24.79,62486.93834900732,9.0062,9.0098,9.0026,9.0026,62486.9383
2011-07-27 13:20:00,24.79,24.8,24.78,24.78,68547.54440961337,9.0026,9.0062,8.9989,8.9989,68547.5444
2011-07-27 13:25:00,24.78,24.8,24.78,24.78,52455.59038662487,8.9989,9.0062,8.9989,8.9989,52455.5904
2011-07-27 13:30:00,24.78,24.79,24.77,24.77,115569.48798328108,8.9989,9.0026,8.9953,8.9953,115569.488
2011-07-27 13:35:00,24.77,24.78,24.77,24.77,95506.7920585162,8.9953,8.9989,8.9953,8.9953,95506.7921
2011-07-27 13:40:00,24.78,24.81,24.77,24.81,100313.47962382445,8.9989,9.0098,8.9953,9.0098,100313.4796
2011-07-27 13:45:00,24.8,24.82,24.8,24.81,56844.305120167184,9.0062,9.0135,9.0062,9.0098,56844.3051
2011-07-27 13:50:00,24.81,24.82,24.8,24.8,64576.80250783699,9.0098,9.0135,9.0062,9.0062,64576.8025
2011-07-27 13:55:00,24.8,24.8,24.78,24.78,57680.250783699055,9.0062,9.0062,8.9989,8.9989,57680.2508
2011-07-27 14:00:00,24.78,24.79,24.77,24.79,134378.26541274818,8.9989,9.0026,8.9953,9.0026,134378.2654
2011-07-27 14:05:00,24.79,24.8,24.78,24.8,108881.92267502612,9.0026,9.0062,8.9989,9.0062,108881.9227
2011-07-27 14:10:00,24.8,24.81,24.79,24.8,132079.41483803553,9.0062,9.0098,9.0026,9.0062,132079.4148
2011-07-27 14:15:00,24.8,24.83,24.8,24.82,164681.29571577843,9.0062,9.0171,9.0062,9.0135,164681.2957
2011-07-27 14:20:00,24.82,24.82,24.81,24.82,206060.60606060605,9.0135,9.0135,9.0098,9.0135,206060.6061
2011-07-27 14:25:00,24.82,24.82,24.81,24.81,376802.5078369906,9.0135,9.0135,9.0098,9.0098,376802.5078
2011-07-27 14:30:00,24.81,24.83,24.81,24.83,152769.07001044933,9.0098,9.0171,9.0098,9.0171,152769.07
2011-07-27 14:35:00,24.83,24.83,24.81,24.83,428004.17972831766,9.0171,9.0171,9.0098,9.0171,428004.1797
2011-07-27 14:40:00,24.83,24.84,24.82,24.82,455590.38662486937,9.0171,9.0207,9.0135,9.0135,455590.3866
2011-07-27 14:45:00,24.82,24.83,24.82,24.83,175548.58934169277,9.0135,9.0171,9.0135,9.0171,175548.5893
2011-07-27 14:50:00,24.83,24.84,24.82,24.84,214211.0762800418,9.0171,9.0207,9.0135,9.0207,214211.0763
2011-07-27 14:55:00,24.84,24.85,24.83,24.84,214629.0491118077,9.0207,9.0244,9.0171,9.0207,214629.0491
2011-07-27 15:00:00,24.84,24.86,24.83,24.83,107419.01776384536,9.0207,9.028,9.0171,9.0171,107419.0178
2011-07-27 15:05:00,24.83,24.83,24.79,24.81,149843.26018808776,9.0171,9.0171,9.0026,9.0098,149843.2602
2011-07-27 15:10:00,24.81,24.82,24.8,24.82,219435.736677116,9.0098,9.0135,9.0062,9.0135,219435.7367
2011-07-27 15:15:00,24.81,24.82,24.8,24.82,420271.6823406479,9.0098,9.0135,9.0062,9.0135,420271.6823
2011-07-27 15:20:00,24.82,24.82,24.8,24.81,233646.8129571578,9.0135,9.0135,9.0062,9.0098,233646.813
2011-07-27 15:25:00,24.81,24.83,24.81,24.83,131243.46917450364,9.0098,9.0171,9.0098,9.0171,131243.4692
2011-07-27 15:30:00,24.83,24.86,24.83,24.85,208359.4566353187,9.0171,9.028,9.0171,9.0244,208359.4566
2011-07-27 15:35:00,24.85,24.86,24.84,24.86,140856.84430512018,9.0244,9.028,9.0207,9.028,140856.8443
2011-07-27 15:40:00,24.86,24.86,24.82,24.83,300731.4524555904,9.028,9.028,9.0135,9.0171,300731.4525
2011-07-27 15:45:00,24.82,24.82,24.79,24.79,590177.6384535005,9.0135,9.0135,9.0026,9.0026,590177.6385
2011-07-27 15:50:00,24.79,24.81,24.76,24.8,636154.6499477534,9.0026,9.0098,8.9917,9.0062,636154.6499
2011-07-27 15:55:00,24.81,24.82,24.79,24.8,946917.450365726,9.0098,9.0135,9.0026,9.0062,946917.4504
2011-07-28 09:30:00,24.81,24.81,24.73,24.77,263113.8975966562,9.0098,9.0098,8.9808,8.9953,263113.8976
2011-07-28 09:35:00,24.77,24.77,24.68,24.68,133751.30616509926,8.9953,8.9953,8.9626,8.9626,133751.3062
2011-07-28 09:40:00,24.68,24.71,24.68,24.7,103448.27586206896,8.9626,8.9735,8.9626,8.9699,103448.2759
2011-07-28 09:45:00,24.7,24.81,24.7,24.78,99895.50679205851,8.9699,9.0098,8.9699,8.9989,99895.5068
2011-07-28 09:50:00,24.77,24.79,24.76,24.78,135632.18390804596,8.9953,9.0026,8.9917,8.9989,135632.1839
2011-07-28 09:55:00,24.79,24.79,24.75,24.77,85684.43051201671,9.0026,9.0026,8.988,8.9953,85684.4305
2011-07-28 10:00:00,24.77,24.82,24.77,24.82,263740.8568443051,8.9953,9.0135,8.9953,9.0135,263740.8568
2011-07-28 10:05:00,24.82,24.86,24.81,24.86,154858.934169279,9.0135,9.028,9.0098,9.028,154858.9342
2011-07-28 10:10:00,24.86,24.92,24.86,24.91,206687.56530825497,9.028,9.0498,9.028,9.0461,206687.5653
2011-07-28 10:15:00,24.91,24.92,24.86,24.87,229885.0574712644,9.0461,9.0498,9.028,9.0316,229885.0575
2011-07-28 10:20:00,24.86,24.87,24.8,24.81,237408.5684430512,9.028,9.0316,9.0062,9.0098,237408.5684
2011-07-28 10:25:00,24.8,24.81,24.77,24.78,183281.08672936252,9.0062,9.0098,8.9953,8.9989,183281.0867
2011-07-28 10:30:00,24.78,24.81,24.78,24.78,84430.51201671892,8.9989,9.0098,8.9989,8.9989,84430.512
2011-07-28 10:35:00,24.78,24.82,24.76,24.8,87147.3354231975,8.9989,9.0135,8.9917,9.0062,87147.3354
2011-07-28 10:40:00,24.8,24.84,24.8,24.83,132915.3605015674,9.0062,9.0207,9.0062,9.0171,132915.3605
2011-07-28 10:45:00,24.83,24.84,24.8,24.82,98014.6290491118,9.0171,9.0207,9.0062,9.0135,98014.629
2011-07-28 10:50:00,24.82,24.83,24.8,24.82,52037.61755485893,9.0135,9.0171,9.0062,9.0135,52037.6176
2011-07-28 10:55:00,24.82,24.83,24.8,24.82,103866.2486938349,9.0135,9.0171,9.0062,9.0135,103866.2487
2011-07-28 11:00:00,24.82,24.83,24.8,24.83,354022.9885057471,9.0135,9.0171,9.0062,9.0171,354022.9885
2011-07-28 11:05:00,24.83,24.86,24.82,24.86,107836.99059561128,9.0171,9.028,9.0135,9.028,107836.9906
2011-07-28 11:10:00,24.86,24.88,24.84,24.87,218808.77742946707,9.028,9.0352,9.0207,9.0316,218808.7774
2011-07-28 11:15:00,24.86,24.87,24.84,24.85,77951.93312434692,9.028,9.0316,9.0207,9.0244,77951.9331
2011-07-28 11:20:00,24.85,24.85,24.82,24.85,138140.02089864158,9.0244,9.0244,9.0135,9.0244,138140.0209
2011-07-28 11:25:00,24.85,24.89,24.85,24.88,94879.83281086729,9.0244,9.0389,9.0244,9.0352,94879.8328
2011-07-28 11:30:00,24.88,24.91,24.88,24.91,112852.6645768025,9.0352,9.0461,9.0352,9.0461,112852.6646
2011-07-28 11:35:00,24.91,24.91,24.88,24.91,114942.52873563218,9.0461,9.0461,9.0352,9.0461,114942.5287
2011-07-28 11:40:00,24.91,24.92,24.89,24.89,114315.56948798327,9.0461,9.0498,9.0389,9.0389,114315.5695
2011-07-28 11:45:00,24.89,24.89,24.87,24.88,50156.73981191222,9.0389,9.0389,9.0316,9.0352,50156.7398
2011-07-28 11:50:00,24.88,24.91,24.87,24.89,57053.29153605016,9.0352,9.0461,9.0316,9.0389,57053.2915
2011-07-28 11:55:00,24.89,24.93,24.89,24.92,87565.30825496343,9.0389,9.0534,9.0389,9.0498,87565.3083
2011-07-28 12:00:00,24.92,24.94,24.92,24.93,82967.60710553813,9.0498,9.057,9.0498,9.0534,82967.6071
2011-07-28 12:05:00,24.92,24.94,24.9,24.93,74817.1368861024,9.0498,9.057,9.0425,9.0534,74817.1369
2011-07-28 12:10:00,24.93,24.93,24.88,24.89,60188.08777429467,9.0534,9.0534,9.0352,9.0389,60188.0878
2011-07-28 12:15:00,24.89,24.89,24.88,24.88,83803.55276907001,9.0389,9.0389,9.0352,9.0352,83803.5528
2011-07-28 12:20:00,24.88,24.91,24.88,24.91,72309.29989550679,9.0352,9.0461,9.0352,9.0461,72309.2999
2011-07-28 12:25:00,24.9,24.91,24.88,24.88,38871.47335423197,9.0425,9.0461,9.0352,9.0352,38871.4734
2011-07-28 12:30:00,24.89,24.9,24.88,24.89,40334.37826541275,9.0389,9.0425,9.0352,9.0389,40334.3783
2011-07-28 12:35:00,24.89,24.9,24.88,24.88,43260.188087774295,9.0389,9.0425,9.0352,9.0352,43260.1881
2011-07-28 12:40:00,24.88,24.9,24.88,24.89,65412.74817136886,9.0352,9.0425,9.0352,9.0389,65412.7482
2011-07-28 12:45:00,24.89,24.9,24.88,24.88,52455.59038662487,9.0389,9.0425,9.0352,9.0352,52455.5904
2011-07-28 12:50:00,24.88,24.89,24.88,24.89,56635.31870428422,9.0352,9.0389,9.0352,9.0389,56635.3187
2011-07-28 12:55:00,24.9,24.91,24.89,24.91,64785.78892371996,9.0425,9.0461,9.0389,9.0461,64785.7889
2011-07-28 13:00:00,24.91,24.91,24.88,24.88,109926.85475444097,9.0461,9.0461,9.0352,9.0352,109926.8548
2011-07-28 13:05:00,24.88,24.89,24.88,24.88,66248.69383490073,9.0352,9.0389,9.0352,9.0352,66248.6938
2011-07-28 13:10:00,24.88,24.91,24.88,24.89,102612.33019853708,9.0352,9.0461,9.0352,9.0389,102612.3302
2011-07-28 13:15:00,24.89,24.9,24.88,24.88,45350.05224660397,9.0389,9.0425,9.0352,9.0352,45350.0522
2011-07-28 13:20:00,24.88,24.89,24.87,24.88,77115.98746081504,9.0352,9.0389,9.0316,9.0352,77115.9875
2011-07-28 13:25:00,24.88,24.9,24.88,24.9,56844.305120167184,9.0352,9.0425,9.0352,9.0425,56844.3051
2011-07-28 13:30:00,24.89,24.91,24.88,24.89,52246.6039707419,9.0389,9.0461,9.0352,9.0389,52246.604
2011-07-28 13:35:00,24.89,24.91,24.88,24.89,96342.73772204808,9.0389,9.0461,9.0352,9.0389,96342.7377
2011-07-28 13:40:00,24.89,24.92,24.89,24.9,89028.2131661442,9.0389,9.0498,9.0389,9.0425,89028.2132
2011-07-28 13:45:00,24.9,24.91,24.88,24.89,74399.16405433646,9.0425,9.0461,9.0352,9.0389,74399.1641
2011-07-28 13:50:00,24.89,24.91,24.88,24.89,40752.35109717868,9.0389,9.0461,9.0352,9.0389,40752.3511
2011-07-28 13:55:00,24.88,24.9,24.88,24.89,45768.0250783699,9.0352,9.0425,9.0352,9.0389,45768.0251
2011-07-28 14:00:00,24.89,24.9,24.88,24.88,58098.223615465,9.0389,9.0425,9.0352,9.0352,58098.2236
2011-07-28 14:05:00,24.88,24.89,24.85,24.86,77951.93312434692,9.0352,9.0389,9.0244,9.028,77951.9331
2011-07-28 14:10:00,24.86,24.86,24.83,24.84,108045.97701149424,9.028,9.028,9.0171,9.0207,108045.977
2011-07-28 14:15:00,24.84,24.86,24.84,24.84,66875.65308254963,9.0207,9.028,9.0207,9.0207,66875.6531
2011-07-28 14:20:00,24.84,24.86,24.84,24.85,32810.86729362591,9.0207,9.028,9.0207,9.0244,32810.8673
2011-07-28 14:25:00,24.85,24.85,24.83,24.84,103030.30303030302,9.0244,9.0244,9.0171,9.0207,103030.303
2011-07-28 14:30:00,24.84,24.84,24.82,24.83,84012.53918495297,9.0207,9.0207,9.0135,9.0171,84012.5392
2011-07-28 14:35:00,24.83,24.84,24.82,24.82,45141.065830721,9.0171,9.0207,9.0135,9.0135,45141.0658
2011-07-28 14:40:00,24.82,24.84,24.82,24.84,57471.26436781609,9.0135,9.0207,9.0135,9.0207,57471.2644
2011-07-28 14:45:00,24.83,24.83,24.81,24.83,91327.06374085684,9.0171,9.0171,9.0098,9.0171,91327.0637
2011-07-28 14:50:00,24.83,24.86,24.83,24.86,76698.01462904911,9.0171,9.028,9.0171,9.028,76698.0146
2011-07-28 14:55:00,24.86,24.86,24.83,24.85,53918.49529780564,9.028,9.028,9.0171,9.0244,53918.4953
2011-07-28 15:00:00,24.85,24.85,24.81,24.81,66457.6802507837,9.0244,9.0244,9.0098,9.0098,66457.6803
2011-07-28 15:05:00,24.81,24.83,24.8,24.82,77533.96029258097,9.0098,9.0171,9.0062,9.0135,77533.9603
2011-07-28 15:10:00,24.81,24.82,24.81,24.81,58098.223615465,9.0098,9.0135,9.0098,9.0098,58098.2236
2011-07-28 15:15:00,24.81,24.82,24.78,24.8,137722.04806687564,9.0098,9.0135,8.9989,9.0062,137722.0481
2011-07-28 15:20:00,24.79,24.79,24.74,24.75,136050.1567398119,9.0026,9.0026,8.9844,8.988,136050.1567
2011-07-28 15:25:00,24.75,24.77,24.71,24.73,194775.3396029258,8.988,8.9953,8.9735,8.9808,194775.3396
2011-07-28 15:30:00,24.72,24.73,24.7,24.7,150679.20585161963,8.9771,8.9808,8.9699,8.9699,150679.2059
2011-07-28 15:35:00,24.71,24.74,24.71,24.73,147335.42319749217,8.9735,8.9844,8.9735,8.9808,147335.4232
2011-07-28 15:40:00,24.73,24.74,24.69,24.7,233228.84012539184,8.9808,8.9844,8.9662,8.9699,233228.8401
2011-07-28 15:45:00,24.7,24.7,24.67,24.69,286311.3897596656,8.9699,8.9699,8.959,8.9662,286311.3898
2011-07-28 15:50:00,24.69,24.73,24.69,24.73,405642.6332288401,8.9662,8.9808,8.9662,8.9808,405642.6332
2011-07-28 15:55:00,24.73,24.73,24.7,24.71,551097.1786833856,8.9808,8.9808,8.9699,8.9735,551097.1787
2011-07-29 09:30:00,24.59,24.68,24.55,24.61,360292.5809822361,8.9299,8.9626,8.9154,8.9372,360292.581
2011-07-29 09:35:00,24.62,24.67,24.59,24.6,163636.36363636362,8.9408,8.959,8.9299,8.9336,163636.3636
2011-07-29 09:40:00,24.6,24.63,24.55,24.56,186624.8693834901,8.9336,8.9445,8.9154,8.919,186624.8694
2011-07-29 09:45:00,24.56,24.58,24.52,24.56,181191.2225705329,8.919,8.9263,8.9045,8.919,181191.2226
2011-07-29 09:50:00,24.55,24.57,24.5,24.51,121212.1212121212,8.9154,8.9227,8.8972,8.9009,121212.1212
2011-07-29 09:55:00,24.5,24.55,24.49,24.51,137513.0616509927,8.8972,8.9154,8.8936,8.9009,137513.0617
2011-07-29 10:00:00,24.51,24.52,24.48,24.51,159874.60815047022,8.9009,8.9045,8.89,8.9009,159874.6082
2011-07-29 10:05:00,24.52,24.56,24.51,24.54,94461.85997910135,8.9045,8.919,8.9009,8.9118,94461.86
2011-07-29 10:10:00,24.54,24.55,24.53,24.55,96969.69696969696,8.9118,8.9154,8.9081,8.9154,96969.697
2011-07-29 10:15:00,24.54,24.55,24.51,24.51,90700.10449320794,8.9118,8.9154,8.9009,8.9009,90700.1045
2011-07-29 10:20:00,24.52,24.59,24.52,24.57,80877.74294670846,8.9045,8.9299,8.9045,8.9227,80877.7429
2011-07-29 10:25:00,24.57,24.58,24.51,24.52,126436.7816091954,8.9227,8.9263,8.9009,8.9045,126436.7816
2011-07-29 10:30:00,24.53,24.55,24.49,24.55,221316.6144200627,8.9081,8.9154,8.8936,8.9154,221316.6144
2011-07-29 10:35:00,24.55,24.62,24.54,24.57,212121.21212121213,8.9154,8.9408,8.9118,8.9227,212121.2121
2011-07-29 10:40:00,24.58,24.58,24.52,24.53,100731.45245559038,8.9263,8.9263,8.9045,8.9081,100731.4525
2011-07-29 10:45:00,24.54,24.57,24.48,24.57,156948.79832810868,8.9118,8.9227,8.89,8.9227,156948.7983
2011-07-29 10:50:00,24.57,24.6,24.56,24.6,127899.68652037616,8.9227,8.9336,8.919,8.9336,127899.6865
2011-07-29 10:55:00,24.6,24.63,24.59,24.59,155276.90700104492,8.9336,8.9445,8.9299,8.9299,155276.907
2011-07-29 11:00:00,24.59,24.6,24.58,24.6,50574.71264367816,8.9299,8.9336,8.9263,8.9336,50574.7126
2011-07-29 11:05:00,24.6,24.67,24.59,24.67,136468.12957157785,8.9336,8.959,8.9299,8.959,136468.1296
2011-07-29 11:10:00,24.67,24.68,24.62,24.63,91536.0501567398,8.959,8.9626,8.9408,8.9445,91536.0502
2011-07-29 11:15:00,24.63,24.69,24.63,24.69,105956.11285266458,8.9445,8.9662,8.9445,8.9662,105956.1129
2011-07-29 11:20:00,24.69,24.69,24.65,24.69,148380.355276907,8.9662,8.9662,8.9517,8.9662,148380.3553
2011-07-29 11:25:00,24.69,24.69,24.65,24.65,136677.1159874608,8.9662,8.9662,8.9517,8.9517,136677.116
2011-07-29 11:30:00,24.65,24.67,24.65,24.66,121839.0804597701,8.9517,8.959,8.9517,8.9554,121839.0805
2011-07-29 11:35:00,24.65,24.66,24.64,24.65,139602.92580982237,8.9517,8.9554,8.9481,8.9517,139602.9258
2011-07-29 11:40:00,24.65,24.68,24.64,24.65,119540.22988505747,8.9517,8.9626,8.9481,8.9517,119540.2299
2011-07-29 11:45:00,24.65,24.66,24.62,24.63,140647.8578892372,8.9517,8.9554,8.9408,8.9445,140647.8579
2011-07-29 11:50:00,24.63,24.66,24.62,24.64,102612.33019853708,8.9445,8.9554,8.9408,8.9481,102612.3302
2011-07-29 11:55:00,24.64,24.66,24.63,24.65,59770.11494252874,8.9481,8.9554,8.9445,8.9517,59770.1149
2011-07-29 12:00:00,24.64,24.66,24.62,24.63,117659.35214211076,8.9481,8.9554,8.9408,8.9445,117659.3521
2011-07-29 12:05:00,24.63,24.63,24.6,24.63,319540.2298850575,8.9445,8.9445,8.9336,8.9445,319540.2299
2011-07-29 12:10:00,24.63,24.64,24.58,24.59,141065.83072100312,8.9445,8.9481,8.9263,8.9299,141065.8307
2011-07-29 12:15:00,24.58,24.61,24.58,24.6,211494.2528735632,8.9263,8.9372,8.9263,8.9336,211494.2529
2011-07-29 12:20:00,24.59,24.6,24.58,24.58,118077.32497387668,8.9299,8.9336,8.9263,8.9263,118077.325
2011-07-29 12:25:00,24.58,24.59,24.56,24.58,88401.25391849529,8.9263,8.9299,8.919,8.9263,88401.2539
2011-07-29 12:30:00,24.58,24.58,24.54,24.55,114942.52873563218,8.9263,8.9263,8.9118,8.9154,114942.5287
2011-07-29 12:35:00,24.54,24.59,24.54,24.58,139393.9393939394,8.9118,8.9299,8.9118,8.9263,139393.9394
2011-07-29 12:40:00,24.58,24.59,24.58,24.58,40961.33751306165,8.9263,8.9299,8.9263,8.9263,40961.3375
2011-07-29 12:45:00,24.58,24.58,24.54,24.54,61024.03343782654,8.9263,8.9263,8.9118,8.9118,61024.0334
2011-07-29 12:50:00,24.54,24.54,24.52,24.52,56217.345872518286,8.9118,8.9118,8.9045,8.9045,56217.3459
2011-07-29 12:55:00,24.53,24.53,24.51,24.52,73354.23197492163,8.9081,8.9081,8.9009,8.9045,73354.232
2011-07-29 13:00:00,24.52,24.54,24.51,24.51,85266.45768025078,8.9045,8.9118,8.9009,8.9009,85266.4577
2011-07-29 13:05:00,24.52,24.54,24.51,24.54,50992.685475444094,8.9045,8.9118,8.9009,8.9118,50992.6855
2011-07-29 13:10:00,24.54,24.54,24.53,24.53,42424.24242424242,8.9118,8.9118,8.9081,8.9081,42424.2424
2011-07-29 13:15:00,24.53,24.54,24.51,24.52,48693.834900731454,8.9081,8.9118,8.9009,8.9045,48693.8349
2011-07-29 13:20:00,24.52,24.56,24.52,24.56,55381.400208986415,8.9045,8.919,8.9045,8.919,55381.4002
2011-07-29 13:25:00,24.56,24.56,24.54,24.54,60815.04702194357,8.919,8.919,8.9118,8.9118,60815.047
2011-07-29 13:30:00,24.54,24.56,24.53,24.56,78160.91954022988,8.9118,8.919,8.9081,8.919,78160.9195
2011-07-29 13:35:00,24.56,24.59,24.55,24.58,106792.05851619644,8.919,8.9299,8.9154,8.9263,106792.0585
2011-07-29 13:40:00,24.58,24.59,24.57,24.58,101985.3709508882,8.9263,8.9299,8.9227,8.9263,101985.371
2011-07-29 13:45:00,24.58,24.59,24.57,24.58,117241.37931034484,8.9263,8.9299,8.9227,8.9263,117241.3793
2011-07-29 13:50:00,24.58,24.59,24.56,24.57,101567.39811912226,8.9263,8.9299,8.919,8.9227,101567.3981
2011-07-29 13:55:00,24.57,24.57,24.55,24.56,99686.52037617554,8.9227,8.9227,8.9154,8.919,99686.5204
2011-07-29 14:00:00,24.56,24.58,24.56,24.57,70010.44932079414,8.919,8.9263,8.919,8.9227,70010.4493
2011-07-29 14:05:00,24.57,24.6,24.57,24.59,75862.06896551723,8.9227,8.9336,8.9227,8.9299,75862.069
2011-07-29 14:10:00,24.59,24.59,24.56,24.56,89655.1724137931,8.9299,8.9299,8.919,8.919,89655.1724
2011-07-29 14:15:00,24.56,24.57,24.54,24.54,64367.81609195402,8.919,8.9227,8.9118,8.9118,64367.8161
2011-07-29 14:20:00,24.54,24.56,24.52,24.56,76698.01462904911,8.9118,8.919,8.9045,8.919,76698.0146
2011-07-29 14:25:00,24.55,24.55,24.52,24.53,81504.70219435736,8.9154,8.9154,8.9045,8.9081,81504.7022
2011-07-29 14:30:00,24.53,24.54,24.52,24.54,95715.77847439917,8.9081,8.9118,8.9045,8.9118,95715.7785
2011-07-29 14:35:00,24.54,24.6,24.53,24.6,85893.41692789969,8.9118,8.9336,8.9081,8.9336,85893.4169
2011-07-29 14:40:00,24.59,24.59,24.56,24.57,112643.67816091952,8.9299,8.9299,8.919,8.9227,112643.6782
2011-07-29 14:45:00,24.57,24.57,24.56,24.56,53082.54963427377,8.9227,8.9227,8.919,8.919,53082.5496
2011-07-29 14:50:00,24.56,24.59,24.56,24.58,55381.400208986415,8.919,8.9299,8.919,8.9263,55381.4002
2011-07-29 14:55:00,24.58,24.61,24.56,24.56,64576.80250783699,8.9263,8.9372,8.919,8.919,64576.8025
2011-07-29 15:00:00,24.56,24.57,24.53,24.55,186624.8693834901,8.919,8.9227,8.9081,8.9154,186624.8694
2011-07-29 15:05:00,24.55,24.58,24.55,24.58,79832.81086729362,8.9154,8.9263,8.9154,8.9263,79832.8109
2011-07-29 15:10:00,24.58,24.59,24.57,24.57,103657.26227795192,8.9263,8.9299,8.9227,8.9227,103657.2623
2011-07-29 15:15:00,24.57,24.58,24.55,24.57,217972.8317659352,8.9227,8.9263,8.9154,8.9227,217972.8318
2011-07-29 15:20:00,24.57,24.58,24.54,24.55,261233.0198537095,8.9227,8.9263,8.9118,8.9154,261233.0199
2011-07-29 15:25:00,24.55,24.58,24.55,24.57,203761.7554858934,8.9154,8.9263,8.9154,8.9227,203761.7555
2011-07-29 15:30:00,24.58,24.58,24.55,24.57,352142.1107628004,8.9263,8.9263,8.9154,8.9227,352142.1108
2011-07-29 15:35:00,24.57,24.59,24.56,24.59,164472.3092998955,8.9227,8.9299,8.919,8.9299,164472.3093
2011-07-29 15:40:00,24.59,24.6,24.56,24.56,272727.2727272727,8.9299,8.9336,8.919,8.919,272727.2727
2011-07-29 15:45:00,24.55,24.56,24.5,24.52,620271.6823406478,8.9154,8.919,8.8972,8.9045,620271.6823
2011-07-29 15:50:00,24.52,24.53,24.5,24.52,567398.119122257,8.9045,8.9081,8.8972,8.9045,567398.1191
2011-07-29 15:55:00,24.53,24.57,24.53,24.53,1096342.737722048,8.9081,8.9227,8.9081,8.9081,1096342.7377
2011-08-01 09:30:00,24.68,24.7,24.5,24.51,521630.0940438871,8.9626,8.9699,8.8972,8.9009,521630.094
2011-08-01 09:35:00,24.52,24.56,24.51,24.56,128735.63218390803,8.9045,8.919,8.9009,8.919,128735.6322
2011-08-01 09:40:00,24.55,24.58,24.51,24.55,158829.67607105538,8.9154,8.9263,8.9009,8.9154,158829.6761
2011-08-01 09:45:00,24.55,24.57,24.46,24.48,153396.02925809822,8.9154,8.9227,8.8827,8.89,153396.0293
2011-08-01 09:50:00,24.48,24.49,24.44,24.44,118913.27063740855,8.89,8.8936,8.8755,8.8755,118913.2706
2011-08-01 09:55:00,24.44,24.45,24.41,24.42,132079.41483803553,8.8755,8.8791,8.8646,8.8682,132079.4148
2011-08-01 10:00:00,24.42,24.42,24.2,24.21,673563.2183908046,8.8682,8.8682,8.7883,8.7919,673563.2184
2011-08-01 10:05:00,24.21,24.27,24.19,24.23,326645.76802507835,8.7919,8.8137,8.7847,8.7992,326645.768
2011-08-01 10:10:00,24.23,24.23,24.15,24.18,510762.8004179728,8.7992,8.7992,8.7701,8.781,510762.8004
2011-08-01 10:15:00,24.18,24.19,24.14,24.17,307836.9905956113,8.781,8.7847,8.7665,8.7774,307836.9906
2011-08-01 10:20:00,24.17,24.2,24.15,24.15,196029.2580982236,8.7774,8.7883,8.7701,8.7701,196029.2581
2011-08-01 10:25:00,24.15,24.16,24.09,24.1,317032.39289446187,8.7701,8.7738,8.7484,8.752,317032.3929
2011-08-01 10:30:00,24.09,24.12,24.08,24.1,405642.6332288401,8.7484,8.7592,8.7447,8.752,405642.6332
2011-08-01 10:35:00,24.1,24.12,24.08,24.1,365726.2277951933,8.752,8.7592,8.7447,8.752,365726.2278
2011-08-01 10:40:00,24.1,24.14,24.09,24.14,225705.329153605,8.752,8.7665,8.7484,8.7665,225705.3292
2011-08-01 10:45:00,24.14,24.21,24.12,24.21,364263.3228840125,8.7665,8.7919,8.7592,8.7919,364263.3229
2011-08-01 10:50:00,24.21,24.26,24.2,24.21,341274.81713688606,8.7919,8.8101,8.7883,8.7919,341274.8171
2011-08-01 10:55:00,24.21,24.26,24.2,24.24,165308.25496342735,8.7919,8.8101,8.7883,8.8028,165308.255
2011-08-01 11:00:00,24.24,24.24,24.16,24.17,256217.3458725183,8.8028,8.8028,8.7738,8.7774,256217.3459
2011-08-01 11:05:00,24.16,24.2,24.15,24.2,191013.5841170324,8.7738,8.7883,8.7701,8.7883,191013.5841
2011-08-01 11:10:00,24.19,24.2,24.17,24.19,191640.5433646813,8.7847,8.7883,8.7774,8.7847,191640.5434
2011-08-01 11:15:00,24.19,24.21,24.18,24.18,169070.01044932078,8.7847,8.7919,8.781,8.781,169070.0104
2011-08-01 11:20:00,24.18,24.23,24.18,24.21,188714.7335423197,8.781,8.7992,8.781,8.7919,188714.7335
2011-08-01 11:25:00,24.21,24.26,24.19,24.23,191640.5433646813,8.7919,8.8101,8.7847,8.7992,191640.5434
2011-08-01 11:30:00,24.23,24.24,24.15,24.15,150052.24660397074,8.7992,8.8028,8.7701,8.7701,150052.2466
2011-08-01 11:35:00,24.15,24.17,24.07,24.1,358411.70323928946,8.7701,8.7774,8.7411,8.752,358411.7032
2011-08-01 11:40:00,24.1,24.13,24.1,24.1,122675.02612330198,8.752,8.7629,8.752,8.752,122675.0261
2011-08-01 11:45:00,24.11,24.13,24.11,24.12,103866.2486938349,8.7556,8.7629,8.7556,8.7592,103866.2487
2011-08-01 11:50:00,24.12,24.15,24.12,24.14,115151.51515151517,8.7592,8.7701,8.7592,8.7665,115151.5152
2011-08-01 11:55:00,24.14,24.14,24.11,24.13,117241.37931034484,8.7665,8.7665,8.7556,8.7629,117241.3793
2011-08-01 12:00:00,24.12,24.18,24.12,24.17,174921.63009404388,8.7592,8.781,8.7592,8.7774,174921.6301
2011-08-01 12:05:00,24.17,24.17,24.13,24.16,220271.68234064785,8.7774,8.7774,8.7629,8.7738,220271.6823
2011-08-01 12:10:00,24.15,24.16,24.13,24.14,71055.38140020898,8.7701,8.7738,8.7629,8.7665,71055.3814
2011-08-01 12:15:00,24.14,24.15,24.12,24.13,94252.87356321838,8.7665,8.7701,8.7592,8.7629,94252.8736
2011-08-01 12:20:00,24.13,24.15,24.11,24.12,171786.83385579937,8.7629,8.7701,8.7556,8.7592,171786.8339
2011-08-01 12:25:00,24.12,24.14,24.11,24.12,87356.32183908045,8.7592,8.7665,8.7556,8.7592,87356.3218
2011-08-01 12:30:00,24.12,24.14,24.12,24.13,74190.1776384535,8.7592,8.7665,8.7592,8.7629,74190.1776
2011-08-01 12:35:00,24.13,24.14,24.12,24.12,123510.97178683383,8.7629,8.7665,8.7592,8.7592,123510.9718
2011-08-01 12:40:00,24.12,24.12,24.11,24.12,133124.34691745037,8.7592,8.7592,8.7556,8.7592,133124.3469
2011-08-01 12:45:00,24.11,24.12,24.09,24.11,167189.13270637408,8.7556,8.7592,8.7484,8.7556,167189.1327
2011-08-01 12:50:00,24.11,24.13,24.11,24.11,139602.92580982237,8.7556,8.7629,8.7556,8.7556,139602.9258
2011-08-01 12:55:00,24.11,24.11,24.07,24.07,161337.513061651,8.7556,8.7556,8.7411,8.7411,161337.5131
2011-08-01 13:00:00,24.07,24.08,24.05,24.05,181818.18181818185,8.7411,8.7447,8.7338,8.7338,181818.1818
2011-08-01 13:05:00,24.05,24.05,24.01,24.03,258098.223615465,8.7338,8.7338,8.7193,8.7266,258098.2236
2011-08-01 13:10:00,24.04,24.04,24.02,24.03,188505.7471264368,8.7302,8.7302,8.7229,8.7266,188505.7471
2011-08-01 13:15:00,24.03,24.05,24.03,24.03,192476.4890282132,8.7266,8.7338,8.7266,8.7266,192476.489
2011-08-01 13:20:00,24.03,24.03,24.01,24.02,273563.2183908046,8.7266,8.7266,8.7193,8.7229,273563.2184
2011-08-01 13:25:00,24.02,24.03,24.01,24.01,133960.29258098223,8.7229,8.7266,8.7193,8.7193,133960.2926
2011-08-01 13:30:00,24.01,24.06,24.01,24.05,214420.06269592475,8.7193,8.7375,8.7193,8.7338,214420.0627
2011-08-01 13:35:00,24.05,24.07,24.04,24.06,133542.3197492163,8.7338,8.7411,8.7302,8.7375,133542.3197
2011-08-01 13:40:00,24.06,24.07,24.06,24.07,172204.80668756532,8.7375,8.7411,8.7375,8.7411,172204.8067
2011-08-01 13:45:00,24.06,24.07,24.02,24.03,198746.0815047022,8.7375,8.7411,8.7229,8.7266,198746.0815
2011-08-01 13:50:00,24.03,24.04,24.02,24.02,266666.6666666667,8.7266,8.7302,8.7229,8.7229,266666.6667
2011-08-01 13:55:00,24.02,24.03,24.0,24.0,294043.8871473354,8.7229,8.7266,8.7157,8.7157,294043.8871
2011-08-01 14:00:00,24.0,24.03,24.0,24.02,168861.02403343783,8.7157,8.7266,8.7157,8.7229,168861.024
2011-08-01 14:05:00,24.02,24.03,24.0,24.01,114106.58307210031,8.7229,8.7266,8.7157,8.7193,114106.5831
2011-08-01 14:10:00,24.02,24.04,24.01,24.02,194775.3396029258,8.7229,8.7302,8.7193,8.7229,194775.3396
2011-08-01 14:15:00,24.01,24.02,24.0,24.02,210867.29362591432,8.7193,8.7229,8.7157,8.7229,210867.2936
2011-08-01 14:20:00,24.01,24.02,24.01,24.01,102821.31661442008,8.7193,8.7229,8.7193,8.7193,102821.3166
2011-08-01 14:25:00,24.01,24.02,24.0,24.02,93834.90073145244,8.7193,8.7229,8.7157,8.7229,93834.9007
2011-08-01 14:30:00,24.02,24.02,24.0,24.02,86729.36259143155,8.7229,8.7229,8.7157,8.7229,86729.3626
2011-08-01 14:35:00,24.02,24.03,24.02,24.02,75653.08254963427,8.7229,8.7266,8.7229,8.7229,75653.0825
2011-08-01 14:40:00,24.02,24.04,24.02,24.04,91745.03657262278,8.7229,8.7302,8.7229,8.7302,91745.0366
2011-08-01 14:45:00,24.04,24.07,24.04,24.05,116196.44723093,8.7302,8.7411,8.7302,8.7338,116196.4472
2011-08-01 14:50:00,24.05,24.09,24.04,24.09,108672.93625914316,8.7338,8.7484,8.7302,8.7484,108672.9363
2011-08-01 14:55:00,24.09,24.1,24.08,24.08,125182.8631138976,8.7484,8.752,8.7447,8.7447,125182.8631
2011-08-01 15:00:00,24.08,24.12,24.08,24.11,102194.35736677116,8.7447,8.7592,8.7447,8.7556,102194.3574
2011-08-01 15:05:00,24.1,24.11,24.09,24.11,119958.2027168234,8.752,8.7556,8.7484,8.7556,119958.2027
2011-08-01 15:10:00,24.11,24.13,24.11,24.13,147335.42319749217,8.7556,8.7629,8.7556,8.7629,147335.4232
2011-08-01 15:15:00,24.13,24.13,24.09,24.1,202298.85057471265,8.7629,8.7629,8.7484,8.752,202298.8506
2011-08-01 15:20:00,24.1,24.13,24.09,24.12,220062.69592476488,8.752,8.7629,8.7484,8.7592,220062.6959
2011-08-01 15:25:00,24.12,24.13,24.1,24.1,248693.83490073145,8.7592,8.7629,8.752,8.752,248693.8349
2011-08-01 15:30:00,24.11,24.11,24.07,24.09,346499.4775339603,8.7556,8.7556,8.7411,8.7484,346499.4775
2011-08-01 15:35:00,24.08,24.13,24.05,24.13,387251.82863113895,8.7447,8.7629,8.7338,8.7629,387251.8286
2011-08-01 15:40:00,24.13,24.15,24.11,24.15,407523.5109717868,8.7629,8.7701,8.7556,8.7701,407523.511
2011-08-01 15:45:00,24.15,24.16,24.13,24.15,482758.62068965513,8.7701,8.7738,8.7629,8.7701,482758.6207
2011-08-01 15:50:00,24.15,24.15,24.09,24.11,648275.8620689654,8.7701,8.7701,8.7484,8.7556,648275.8621
2011-08-01 15:55:00,24.11,24.15,24.11,24.15,1011285.2664576804,8.7556,8.7701,8.7556,8.7701,1011285.2665
2011-08-02 09:30:00,24.04,24.06,23.94,23.94,504075.2351097179,8.7302,8.7375,8.6939,8.6939,504075.2351
2011-08-02 09:35:00,23.94,23.97,23.86,23.96,553187.0428422153,8.6939,8.7048,8.6648,8.7011,553187.0428
2011-08-02 09:40:00,23.96,23.99,23.93,23.97,139811.91222570534,8.7011,8.712,8.6902,8.7048,139811.9122
2011-08-02 09:45:00,23.97,24.03,23.97,23.97,207314.52455590383,8.7048,8.7266,8.7048,8.7048,207314.5246
2011-08-02 09:50:00,23.97,24.03,23.96,24.0,151306.16509926855,8.7048,8.7266,8.7011,8.7157,151306.1651
2011-08-02 09:55:00,24.01,24.03,23.97,24.0,83803.55276907001,8.7193,8.7266,8.7048,8.7157,83803.5528
2011-08-02 10:00:00,23.99,24.01,23.96,23.97,237617.55485893416,8.712,8.7193,8.7011,8.7048,237617.5549
2011-08-02 10:05:00,23.97,23.98,23.94,23.96,201671.89132706373,8.7048,8.7084,8.6939,8.7011,201671.8913
2011-08-02 10:10:00,23.96,23.99,23.93,23.94,158620.6896551724,8.7011,8.712,8.6902,8.6939,158620.6897
2011-08-02 10:15:00,23.94,23.94,23.91,23.91,269801.4629049112,8.6939,8.6939,8.683,8.683,269801.4629
2011-08-02 10:20:00,23.91,23.92,23.88,23.88,197283.1765935214,8.683,8.6866,8.6721,8.6721,197283.1766
2011-08-02 10:25:00,23.88,23.93,23.87,23.93,267084.6394984326,8.6721,8.6902,8.6685,8.6902,267084.6395
2011-08-02 10:30:00,23.93,23.94,23.9,23.93,335632.183908046,8.6902,8.6939,8.6794,8.6902,335632.1839
2011-08-02 10:35:00,23.94,23.98,23.93,23.97,248484.84848484848,8.6939,8.7084,8.6902,8.7048,248484.8485
2011-08-02 10:40:00,23.97,23.98,23.94,23.98,194566.35318704284,8.7048,8.7084,8.6939,8.7084,194566.3532
2011-08-02 10:45:00,23.97,23.99,23.95,23.95,137931.0344827586,8.7048,8.712,8.6975,8.6975,137931.0345
2011-08-02 10:50:00,23.95,23.96,23.93,23.93,140647.8578892372,8.6975,8.7011,8.6902,8.6902,140647.8579
2011-08-02 10:55:00,23.93,23.93,23.91,23.91,157993.73040752352,8.6902,8.6902,8.683,8.683,157993.7304
2011-08-02 11:00:00,23.91,23.91,23.88,23.89,134796.2382445141,8.683,8.683,8.6721,8.6757,134796.2382
2011-08-02 11:05:00,23.9,23.92,23.89,23.91,151515.15151515152,8.6794,8.6866,8.6757,8.683,151515.1515
2011-08-02 11:10:00,23.91,23.97,23.9,23.97,315151.51515151514,8.683,8.7048,8.6794,8.7048,315151.5152
2011-08-02 11:15:00,23.97,24.01,23.96,23.98,189550.6792058516,8.7048,8.7193,8.7011,8.7084,189550.6792
2011-08-02 11:20:00,23.98,24.0,23.96,24.0,192058.5161964472,8.7084,8.7157,8.7011,8.7157,192058.5162
2011-08-02 11:25:00,24.0,24.01,23.97,23.98,112434.69174503656,8.7157,8.7193,8.7048,8.7084,112434.6917
2011-08-02 11:30:00,23.98,23.99,23.92,23.93,219226.750261233,8.7084,8.712,8.6866,8.6902,219226.7503
2011-08-02 11:35:00,23.93,23.94,23.93,23.93,142110.76280041796,8.6902,8.6939,8.6902,8.6902,142110.7628
2011-08-02 11:40:00,23.93,23.94,23.92,23.93,154858.934169279,8.6902,8.6939,8.6866,8.6902,154858.9342
2011-08-02 11:45:00,23.93,23.99,23.93,23.99,118913.27063740855,8.6902,8.712,8.6902,8.712,118913.2706
2011-08-02 11:50:00,23.99,24.02,23.99,24.0,137722.04806687564,8.712,8.7229,8.712,8.7157,137722.0481
2011-08-02 11:55:00,24.0,24.01,23.99,24.01,117032.39289446184,8.7157,8.7193,8.712,8.7193,117032.3929
2011-08-02 12:00:00,24.0,24.01,23.98,23.99,117868.33855799372,8.7157,8.7193,8.7084,8.712,117868.3386
2011-08-02 12:05:00,23.99,24.04,23.99,24.02,89237.19958202717,8.712,8.7302,8.712,8.7229,89237.1996
2011-08-02 12:10:00,24.02,24.02,23.99,24.01,93416.92789968652,8.7229,8.7229,8.712,8.7193,93416.9279
2011-08-02 12:15:00,24.01,24.03,24.01,24.02,121003.13479623824,8.7193,8.7266,8.7193,8.7229,121003.1348
2011-08-02 12:20:00,24.03,24.04,24.03,24.04,67293.62591431556,8.7266,8.7302,8.7266,8.7302,67293.6259
2011-08-02 12:25:00,24.03,24.05,24.03,24.05,48902.82131661442,8.7266,8.7338,8.7266,8.7338,48902.8213
2011-08-02 12:30:00,24.05,24.07,24.04,24.04,226123.30198537096,8.7338,8.7411,8.7302,8.7302,226123.302
2011-08-02 12:35:00,24.04,24.05,24.0,24.01,213584.11703239288,8.7302,8.7338,8.7157,8.7193,213584.117
2011-08-02 12:40:00,24.02,24.04,24.01,24.01,91954.02298850576,8.7229,8.7302,8.7193,8.7193,91954.023
2011-08-02 12:45:00,24.01,24.01,23.97,23.98,292163.0094043887,8.7193,8.7193,8.7048,8.7084,292163.0094
2011-08-02 12:50:00,23.98,23.99,23.97,23.98,124973.87669801465,8.7084,8.712,8.7048,8.7084,124973.8767
2011-08-02 12:55:00,23.98,24.0,23.95,23.99,163427.37722048067,8.7084,8.7157,8.6975,8.712,163427.3772
2011-08-02 13:00:00,23.99,24.02,23.98,24.0,121839.0804597701,8.712,8.7229,8.7084,8.7157,121839.0805
2011-08-02 13:05:00,24.0,24.01,23.97,24.01,133960.29258098223,8.7157,8.7193,8.7048,8.7193,133960.2926
2011-08-02 13:10:00,24.01,24.01,23.98,23.98,131452.4555903866,8.7193,8.7193,8.7084,8.7084,131452.4556
2011-08-02 13:15:00,23.98,24.03,23.98,24.02,91954.02298850576,8.7084,8.7266,8.7084,8.7229,91954.023
2011-08-02 13:20:00,24.02,24.02,24.0,24.0,129362.59143155694,8.7229,8.7229,8.7157,8.7157,129362.5914
2011-08-02 13:25:00,24.0,24.01,23.98,23.99,99268.5475444096,8.7157,8.7193,8.7084,8.712,99268.5475
2011-08-02 13:30:00,23.99,24.0,23.99,23.99,127899.68652037616,8.712,8.7157,8.712,8.712,127899.6865
2011-08-02 13:35:00,23.99,23.99,23.96,23.99,305956.11285266455,8.712,8.712,8.7011,8.712,305956.1129
2011-08-02 13:40:00,23.99,24.01,23.98,24.01,87147.3354231975,8.712,8.7193,8.7084,8.7193,87147.3354
2011-08-02 13:45:00,24.0,24.03,24.0,24.01,331452.45559038664,8.7157,8.7266,8.7157,8.7193,331452.4556
2011-08-02 13:50:00,24.01,24.02,23.97,23.98,138349.00731452456,8.7193,8.7229,8.7048,8.7084,138349.0073
2011-08-02 13:55:00,23.97,23.99,23.96,23.97,292371.99582027167,8.7048,8.712,8.7011,8.7048,292371.9958
2011-08-02 14:00:00,23.97,24.03,23.97,24.02,280877.74294670846,8.7048,8.7266,8.7048,8.7229,280877.7429
2011-08-02 14:05:00,24.02,24.04,24.0,24.01,199373.04075235108,8.7229,8.7302,8.7157,8.7193,199373.0408
2011-08-02 14:10:00,24.0,24.03,24.0,24.03,123928.94461859978,8.7157,8.7266,8.7157,8.7266,123928.9446
2011-08-02 14:15:00,24.03,24.05,24.03,24.03,148589.34169278995,8.7266,8.7338,8.7266,8.7266,148589.3417
2011-08-02 14:20:00,24.03,24.05,24.02,24.02,139811.91222570534,8.7266,8.7338,8.7229,8.7229,139811.9122
2011-08-02 14:25:00,24.02,24.04,24.01,24.02,178892.37199582026,8.7229,8.7302,8.7193,8.7229,178892.372
2011-08-02 14:30:00,24.02,24.04,24.01,24.03,210658.3072100313,8.7229,8.7302,8.7193,8.7266,210658.3072
2011-08-02 14:35:00,24.03,24.04,24.03,24.03,166562.17345872518,8.7266,8.7302,8.7266,8.7266,166562.1735
2011-08-02 14:40:00,24.03,24.04,24.02,24.04,198119.1222570533,8.7266,8.7302,8.7229,8.7302,198119.1223
2011-08-02 14:45:00,24.04,24.06,24.04,24.06,161128.52664576803,8.7302,8.7375,8.7302,8.7375,161128.5266
2011-08-02 14:50:00,24.05,24.08,24.05,24.08,131034.48275862068,8.7338,8.7447,8.7338,8.7447,131034.4828
2011-08-02 14:55:00,24.08,24.11,24.08,24.09,179101.35841170323,8.7447,8.7556,8.7447,8.7484,179101.3584
2011-08-02 15:00:00,24.09,24.13,24.08,24.12,423824.4514106583,8.7484,8.7629,8.7447,8.7592,423824.4514
2011-08-02 15:05:00,24.13,24.14,24.12,24.12,195193.31243469173,8.7629,8.7665,8.7592,8.7592,195193.3124
2011-08-02 15:10:00,24.11,24.14,24.08,24.09,350261.2330198537,8.7556,8.7665,8.7447,8.7484,350261.233
2011-08-02 15:15:00,24.08,24.11,24.07,24.08,201044.93207941484,8.7447,8.7556,8.7411,8.7447,201044.9321
2011-08-02 15:20:00,24.08,24.08,24.04,24.05,133124.34691745037,8.7447,8.7447,8.7302,8.7338,133124.3469
2011-08-02 15:25:00,24.04,24.05,24.03,24.04,440961.3375130617,8.7302,8.7338,8.7266,8.7302,440961.3375
2011-08-02 15:30:00,24.04,24.07,24.04,24.04,285057.4712643678,8.7302,8.7411,8.7302,8.7302,285057.4713
2011-08-02 15:35:00,24.04,24.04,24.01,24.02,208777.42946708464,8.7302,8.7302,8.7193,8.7229,208777.4295
2011-08-02 15:40:00,24.02,24.02,23.98,24.01,740229.8850574712,8.7229,8.7229,8.7084,8.7193,740229.8851
2011-08-02 15:45:00,24.0,24.04,23.99,24.04,659770.1149425287,8.7157,8.7302,8.712,8.7302,659770.1149
2011-08-02 15:50:00,24.04,24.05,24.02,24.04,1160710.553814002,8.7302,8.7338,8.7229,8.7302,1160710.5538
2011-08-02 15:55:00,24.04,24.04,24.02,24.03,2150470.2194357365,8.7302,8.7302,8.7229,8.7266,2150470.2194
2011-08-03 09:30:00,23.96,23.96,23.86,23.91,510553.8140020898,8.7011,8.7011,8.6648,8.683,510553.814
2011-08-03 09:35:00,23.91,23.93,23.88,23.91,219853.7095088819,8.683,8.6902,8.6721,8.683,219853.7095
2011-08-03 09:40:00,23.91,23.93,23.91,23.92,110971.7868338558,8.683,8.6902,8.683,8.6866,110971.7868
2011-08-03 09:45:00,23.91,23.93,23.88,23.91,224451.4106583072,8.683,8.6902,8.6721,8.683,224451.4107
2011-08-03 09:50:00,23.91,23.93,23.89,23.91,141692.78996865204,8.683,8.6902,8.6757,8.683,141692.79
2011-08-03 09:55:00,23.9,23.91,23.83,23.83,195820.27168234065,8.6794,8.683,8.6539,8.6539,195820.2717
2011-08-03 10:00:00,23.84,23.92,23.83,23.91,342110.762800418,8.6576,8.6866,8.6539,8.683,342110.7628
2011-08-03 10:05:00,23.91,23.91,23.86,23.88,255799.3730407524,8.683,8.683,8.6648,8.6721,255799.373
2011-08-03 10:10:00,23.88,23.89,23.85,23.87,175339.60292580983,8.6721,8.6757,8.6612,8.6685,175339.6029
2011-08-03 10:15:00,23.87,23.88,23.83,23.84,142319.74921630093,8.6685,8.6721,8.6539,8.6576,142319.7492
2011-08-03 10:20:00,23.84,23.87,23.77,23.79,321003.1347962382,8.6576,8.6685,8.6321,8.6394,321003.1348
2011-08-03 10:25:00,23.79,23.82,23.78,23.8,109926.85475444097,8.6394,8.6503,8.6358,8.643,109926.8548
2011-08-03 10:30:00,23.8,23.82,23.74,23.75,255172.41379310345,8.643,8.6503,8.6213,8.6249,255172.4138
2011-08-03 10:35:00,23.75,23.79,23.62,23.68,597701.1494252874,8.6249,8.6394,8.5777,8.5995,597701.1494
2011-08-03 10:40:00,23.67,23.68,23.62,23.66,324137.9310344827,8.5958,8.5995,8.5777,8.5922,324137.931
2011-08-03 10:45:00,23.64,23.69,23.62,23.67,199373.04075235108,8.5849,8.6031,8.5777,8.5958,199373.0408
2011-08-03 10:50:00,23.67,23.73,23.66,23.73,178474.39916405434,8.5958,8.6176,8.5922,8.6176,178474.3992
2011-08-03 10:55:00,23.73,23.74,23.71,23.74,211912.22570532915,8.6176,8.6213,8.6104,8.6213,211912.2257
2011-08-03 11:00:00,23.74,23.77,23.7,23.7,258725.18286311388,8.6213,8.6321,8.6067,8.6067,258725.1829
2011-08-03 11:05:00,23.71,23.75,23.7,23.73,330198.5370950888,8.6104,8.6249,8.6067,8.6176,330198.5371
2011-08-03 11:10:00,23.73,23.81,23.73,23.81,235736.67711598743,8.6176,8.6467,8.6176,8.6467,235736.6771
2011-08-03 11:15:00,23.81,23.9,23.79,23.88,274190.1776384535,8.6467,8.6794,8.6394,8.6721,274190.1776
2011-08-03 11:20:00,23.88,23.89,23.84,23.85,245768.0250783699,8.6721,8.6757,8.6576,8.6612,245768.0251
2011-08-03 11:25:00,23.85,23.86,23.8,23.8,215464.9947753396,8.6612,8.6648,8.643,8.643,215464.9948
2011-08-03 11:30:00,23.8,23.82,23.79,23.79,138140.02089864158,8.643,8.6503,8.6394,8.6394,138140.0209
2011-08-03 11:35:00,23.79,23.8,23.77,23.77,102403.34378265412,8.6394,8.643,8.6321,8.6321,102403.3438
2011-08-03 11:40:00,23.77,23.77,23.71,23.73,163845.3500522466,8.6321,8.6321,8.6104,8.6176,163845.3501
2011-08-03 11:45:00,23.73,23.74,23.72,23.73,88610.24033437826,8.6176,8.6213,8.614,8.6176,88610.2403
2011-08-03 11:50:00,23.73,23.76,23.73,23.74,86520.37617554859,8.6176,8.6285,8.6176,8.6213,86520.3762
2011-08-03 11:55:00,23.74,23.75,23.71,23.71,97178.68338557992,8.6213,8.6249,8.6104,8.6104,97178.6834
2011-08-03 12:00:00,23.72,23.73,23.69,23.69,255590.38662486937,8.614,8.6176,8.6031,8.6031,255590.3866
2011-08-03 12:05:00,23.69,23.7,23.66,23.7,333333.3333333333,8.6031,8.6067,8.5922,8.6067,333333.3333
2011-08-03 12:10:00,23.7,23.7,23.68,23.68,124764.89028213166,8.6067,8.6067,8.5995,8.5995,124764.8903
2011-08-03 12:15:00,23.68,23.68,23.65,23.66,189341.69278996863,8.5995,8.5995,8.5886,8.5922,189341.6928
2011-08-03 12:20:00,23.67,23.68,23.65,23.68,215673.98119122256,8.5958,8.5995,8.5886,8.5995,215673.9812
2011-08-03 12:25:00,23.68,23.69,23.67,23.68,148380.355276907,8.5995,8.6031,8.5958,8.5995,148380.3553
2011-08-03 12:30:00,23.68,23.7,23.67,23.7,79832.81086729362,8.5995,8.6067,8.5958,8.6067,79832.8109
2011-08-03 12:35:00,23.7,23.7,23.68,23.69,171368.86102403342,8.6067,8.6067,8.5995,8.6031,171368.861
2011-08-03 12:40:00,23.69,23.71,23.69,23.71,94670.84639498431,8.6031,8.6104,8.6031,8.6104,94670.8464
2011-08-03 12:45:00,23.7,23.72,23.7,23.72,59143.15569487983,8.6067,8.614,8.6067,8.614,59143.1557
2011-08-03 12:50:00,23.72,23.74,23.71,23.71,81295.71577847439,8.614,8.6213,8.6104,8.6104,81295.7158
2011-08-03 12:55:00,23.72,23.73,23.7,23.71,92580.98223615464,8.614,8.6176,8.6067,8.6104,92580.9822
2011-08-03 13:00:00,23.72,23.72,23.69,23.69,89864.15882967607,8.614,8.614,8.6031,8.6031,89864.1588
2011-08-03 13:05:00,23.7,23.72,23.69,23.7,68129.57157784744,8.6067,8.614,8.6031,8.6067,68129.5716
2011-08-03 13:10:00,23.7,23.73,23.7,23.73,115987.46081504702,8.6067,8.6176,8.6067,8.6176,115987.4608
2011-08-03 13:15:00,23.73,23.75,23.72,23.73,68965.5172413793,8.6176,8.6249,8.614,8.6176,68965.5172
2011-08-03 13:20:00,23.74,23.77,23.72,23.76,77324.97387669802,8.6213,8.6321,8.614,8.6285,77324.9739
2011-08-03 13:25:00,23.76,23.78,23.75,23.77,115569.48798328108,8.6285,8.6358,8.6249,8.6321,115569.488
2011-08-03 13:30:00,23.78,23.83,23.77,23.83,224451.4106583072,8.6358,8.6539,8.6321,8.6539,224451.4107
2011-08-03 13:35:00,23.83,23.91,23.83,23.91,266666.6666666667,8.6539,8.683,8.6539,8.683,266666.6667
2011-08-03 13:40:00,23.9,23.97,23.9,23.96,312852.6645768025,8.6794,8.7048,8.6794,8.7011,312852.6646
2011-08-03 13:45:00,23.97,24.02,23.96,23.98,242424.2424242424,8.7048,8.7229,8.7011,8.7084,242424.2424
2011-08-03 13:50:00,23.98,23.99,23.95,23.96,220689.6551724138,8.7084,8.712,8.6975,8.7011,220689.6552
2011-08-03 13:55:00,23.96,23.98,23.95,23.97,199582.02716823405,8.7011,8.7084,8.6975,8.7048,199582.0272
2011-08-03 14:00:00,23.97,24.03,23.96,24.03,470637.40856844303,8.7048,8.7266,8.7011,8.7266,470637.4086
2011-08-03 14:05:00,24.03,24.04,24.02,24.04,401253.9184952978,8.7266,8.7302,8.7229,8.7302,401253.9185
2011-08-03 14:10:00,24.04,24.06,24.03,24.06,246185.99791013583,8.7302,8.7375,8.7266,8.7375,246185.9979
2011-08-03 14:15:00,24.06,24.07,23.98,23.98,152769.07001044933,8.7375,8.7411,8.7084,8.7084,152769.07
2011-08-03 14:20:00,23.98,23.99,23.95,23.96,119749.21630094045,8.7084,8.712,8.6975,8.7011,119749.2163
2011-08-03 14:25:00,23.96,23.96,23.9,23.91,194357.36677115987,8.7011,8.7011,8.6794,8.683,194357.3668
2011-08-03 14:30:00,23.91,23.92,23.86,23.86,143155.6948798328,8.683,8.6866,8.6648,8.6648,143155.6949
2011-08-03 14:35:00,23.86,23.87,23.84,23.86,137722.04806687564,8.6648,8.6685,8.6576,8.6648,137722.0481
2011-08-03 14:40:00,23.86,23.89,23.86,23.88,110971.7868338558,8.6648,8.6757,8.6648,8.6721,110971.7868
2011-08-03 14:45:00,23.87,23.89,23.85,23.89,97805.64263322884,8.6685,8.6757,8.6612,8.6757,97805.6426
2011-08-03 14:50:00,23.89,23.9,23.87,23.9,69592.47648902821,8.6757,8.6794,8.6685,8.6794,69592.4765
2011-08-03 14:55:00,23.9,23.91,23.88,23.88,180564.263322884,8.6794,8.683,8.6721,8.6721,180564.2633
2011-08-03 15:00:00,23.89,23.92,23.88,23.91,150261.2330198537,8.6757,8.6866,8.6721,8.683,150261.233
2011-08-03 15:05:00,23.91,23.91,23.86,23.86,158411.70323928943,8.683,8.683,8.6648,8.6648,158411.7032
2011-08-03 15:10:00,23.86,23.9,23.85,23.87,159456.63531870427,8.6648,8.6794,8.6612,8.6685,159456.6353
2011-08-03 15:15:00,23.86,23.91,23.86,23.91,326018.80877742945,8.6648,8.683,8.6648,8.683,326018.8088
2011-08-03 15:20:00,23.91,23.95,23.9,23.94,173040.75235109718,8.683,8.6975,8.6794,8.6939,173040.7524
2011-08-03 15:25:00,23.93,23.96,23.93,23.94,169696.9696969697,8.6902,8.7011,8.6902,8.6939,169696.9697
2011-08-03 15:30:00,23.94,23.94,23.92,23.92,199373.04075235108,8.6939,8.6939,8.6866,8.6866,199373.0408
2011-08-03 15:35:00,23.92,23.93,23.9,23.93,155903.86624869384,8.6866,8.6902,8.6794,8.6902,155903.8662
2011-08-03 15:40:00,23.93,23.97,23.92,23.96,211076.2800417973,8.6902,8.7048,8.6866,8.7011,211076.28
2011-08-03 15:45:00,23.96,24.01,23.95,24.01,821943.5736677116,8.7011,8.7193,8.6975,8.7193,821943.5737
2011-08-03 15:50:00,24.01,24.06,24.01,24.05,1057471.264367816,8.7193,8.7375,8.7193,8.7338,1057471.2644
2011-08-03 15:55:00,24.05,24.1,24.03,24.09,1704284.2215256009,8.7338,8.752,8.7266,8.7484,1704284.2215
2011-08-04 09:30:00,23.86,23.88,23.72,23.84,488610.2403343783,8.6648,8.6721,8.614,8.6576,488610.2403
2011-08-04 09:35:00,23.84,23.96,23.83,23.84,324973.8766980146,8.6576,8.7011,8.6539,8.6576,324973.8767
2011-08-04 09:40:00,23.84,23.86,23.79,23.81,297178.6833855799,8.6576,8.6648,8.6394,8.6467,297178.6834
2011-08-04 09:45:00,23.81,23.85,23.77,23.81,749425.2873563218,8.6467,8.6612,8.6321,8.6467,749425.2874
2011-08-04 09:50:00,23.81,23.93,23.81,23.91,291954.0229885057,8.6467,8.6902,8.6467,8.683,291954.023
2011-08-04 09:55:00,23.9,23.98,23.88,23.97,250992.6854754441,8.6794,8.7084,8.6721,8.7048,250992.6855
2011-08-04 10:00:00,23.95,24.04,23.95,24.0,333960.2925809822,8.6975,8.7302,8.6975,8.7157,333960.2926
2011-08-04 10:05:00,24.0,24.02,23.96,24.01,309090.90909090906,8.7157,8.7229,8.7011,8.7193,309090.9091
2011-08-04 10:10:00,24.01,24.04,23.95,24.0,286520.3761755486,8.7193,8.7302,8.6975,8.7157,286520.3762
2011-08-04 10:15:00,23.99,23.99,23.89,23.89,366144.2006269592,8.712,8.712,8.6757,8.6757,366144.2006
2011-08-04 10:20:00,23.9,23.93,23.88,23.93,274190.1776384535,8.6794,8.6902,8.6721,8.6902,274190.1776
2011-08-04 10:25:00,23.93,23.99,23.93,23.95,891954.0229885057,8.6902,8.712,8.6902,8.6975,891954.023
2011-08-04 10:30:00,23.95,24.08,23.94,24.03,369905.9561128527,8.6975,8.7447,8.6939,8.7266,369905.9561
2011-08-04 10:35:00,24.02,24.03,23.97,23.97,179937.3040752351,8.7229,8.7266,8.7048,8.7048,179937.3041
2011-08-04 10:40:00,23.97,23.98,23.92,23.96,285475.4440961337,8.7048,8.7084,8.6866,8.7011,285475.4441
2011-08-04 10:45:00,23.96,23.97,23.88,23.96,322048.06687565305,8.7011,8.7048,8.6721,8.7011,322048.0669
2011-08-04 10:50:00,23.96,23.97,23.85,23.85,233437.8265412748,8.7011,8.7048,8.6612,8.6612,233437.8265
2011-08-04 10:55:00,23.85,23.94,23.84,23.88,488192.2675026123,8.6612,8.6939,8.6576,8.6721,488192.2675
2011-08-04 11:00:00,23.88,23.9,23.84,23.88,334169.2789968652,8.6721,8.6794,8.6576,8.6721,334169.279
2011-08-04 11:05:00,23.88,23.92,23.87,23.89,233019.85370950887,8.6721,8.6866,8.6685,8.6757,233019.8537
2011-08-04 11:10:00,23.88,23.91,23.85,23.86,396447.2309299896,8.6721,8.683,8.6612,8.6648,396447.2309
2011-08-04 11:15:00,23.86,23.91,23.82,23.91,631138.9759665622,8.6648,8.683,8.6503,8.683,631138.976
2011-08-04 11:20:00,23.91,23.93,23.81,23.81,310762.80041797285,8.683,8.6902,8.6467,8.6467,310762.8004
2011-08-04 11:25:00,23.81,23.85,23.8,23.81,621107.6280041797,8.6467,8.6612,8.643,8.6467,621107.628
2011-08-04 11:30:00,23.81,23.88,23.81,23.88,315360.5015673981,8.6467,8.6721,8.6467,8.6721,315360.5016
2011-08-04 11:35:00,23.88,23.88,23.8,23.83,225496.34273772204,8.6721,8.6721,8.643,8.6539,225496.3427
2011-08-04 11:40:00,23.83,23.85,23.78,23.81,445977.0114942528,8.6539,8.6612,8.6358,8.6467,445977.0115
2011-08-04 11:45:00,23.81,23.82,23.73,23.76,515778.474399164,8.6467,8.6503,8.6176,8.6285,515778.4744
2011-08-04 11:50:00,23.79,23.8,23.76,23.78,430094.0438871473,8.6394,8.643,8.6285,8.6358,430094.0439
2011-08-04 11:55:00,23.79,23.82,23.78,23.8,222988.5057471264,8.6394,8.6503,8.6358,8.643,222988.5057
2011-08-04 12:00:00,23.8,23.83,23.79,23.83,391640.5433646813,8.643,8.6539,8.6394,8.6539,391640.5434
2011-08-04 12:05:00,23.83,23.86,23.82,23.86,476698.0146290491,8.6539,8.6648,8.6503,8.6648,476698.0146
2011-08-04 12:10:00,23.85,23.9,23.85,23.89,352351.0971786834,8.6612,8.6794,8.6612,8.6757,352351.0972
2011-08-04 12:15:00,23.89,23.93,23.88,23.89,431765.9352142111,8.6757,8.6902,8.6721,8.6757,431765.9352
2011-08-04 12:20:00,23.88,23.88,23.84,23.84,299059.56112852664,8.6721,8.6721,8.6576,8.6576,299059.5611
2011-08-04 12:25:00,23.84,23.91,23.83,23.88,217345.8725182863,8.6576,8.683,8.6539,8.6721,217345.8725
2011-08-04 12:30:00,23.88,23.96,23.88,23.96,200208.98641588297,8.6721,8.7011,8.6721,8.7011,200208.9864
2011-08-04 12:35:00,23.96,23.97,23.94,23.96,140856.84430512018,8.7011,8.7048,8.6939,8.7011,140856.8443
2011-08-04 12:40:00,23.97,23.97,23.9,23.9,515778.474399164,8.7048,8.7048,8.6794,8.6794,515778.4744
2011-08-04 12:45:00,23.91,23.93,23.89,23.9,583072.1003134795,8.683,8.6902,8.6757,8.6794,583072.1003
2011-08-04 12:50:00,23.9,23.91,23.86,23.86,317450.36572622776,8.6794,8.683,8.6648,8.6648,317450.3657
2011-08-04 12:55:00,23.86,23.9,23.86,23.86,151933.12434691744,8.6648,8.6794,8.6648,8.6648,151933.1243
2011-08-04 13:00:00,23.87,23.91,23.85,23.86,238035.5276907001,8.6685,8.683,8.6612,8.6648,238035.5277
2011-08-04 13:05:00,23.87,23.91,23.87,23.9,135632.18390804596,8.6685,8.683,8.6685,8.6794,135632.1839
2011-08-04 13:10:00,23.9,23.93,23.9,23.92,456635.3187042842,8.6794,8.6902,8.6794,8.6866,456635.3187
2011-08-04 13:15:00,23.93,23.93,23.91,23.92,152560.08359456636,8.6902,8.6902,8.683,8.6866,152560.0836
2011-08-04 13:20:00,23.92,23.94,23.91,23.92,174294.670846395,8.6866,8.6939,8.683,8.6866,174294.6708
2011-08-04 13:25:00,23.92,23.96,23.92,23.95,124346.91745036573,8.6866,8.7011,8.6866,8.6975,124346.9175
2011-08-04 13:30:00,23.95,23.95,23.93,23.93,131661.4420062696,8.6975,8.6975,8.6902,8.6902,131661.442
2011-08-04 13:35:00,23.93,23.93,23.9,23.92,199164.0543364681,8.6902,8.6902,8.6794,8.6866,199164.0543
2011-08-04 13:40:00,23.92,23.93,23.88,23.88,460815.0470219436,8.6866,8.6902,8.6721,8.6721,460815.047
2011-08-04 13:45:00,23.89,23.89,23.83,23.85,161128.52664576803,8.6757,8.6757,8.6539,8.6612,161128.5266
2011-08-04 13:50:00,23.84,23.86,23.83,23.83,97178.68338557992,8.6576,8.6648,8.6539,8.6539,97178.6834
2011-08-04 13:55:00,23.83,23.85,23.81,23.83,394148.38035527687,8.6539,8.6612,8.6467,8.6539,394148.3804
2011-08-04 14:00:00,23.83,23.83,23.77,23.8,797283.1765935214,8.6539,8.6539,8.6321,8.643,797283.1766
2011-08-04 14:05:00,23.79,23.8,23.75,23.77,309508.881922675,8.6394,8.643,8.6249,8.6321,309508.8819
2011-08-04 14:10:00,23.76,23.77,23.73,23.76,662695.9247648902,8.6285,8.6321,8.6176,8.6285,662695.9248
2011-08-04 14:15:00,23.76,23.78,23.71,23.72,376175.5485893417,8.6285,8.6358,8.6104,8.614,376175.5486
2011-08-04 14:20:00,23.71,23.73,23.69,23.7,247021.9435736677,8.6104,8.6176,8.6031,8.6067,247021.9436
2011-08-04 14:25:00,23.7,23.7,23.65,23.67,333960.2925809822,8.6067,8.6067,8.5886,8.5958,333960.2926
2011-08-04 14:30:00,23.67,23.73,23.65,23.72,756948.7983281086,8.5958,8.6176,8.5886,8.614,756948.7983
2011-08-04 14:35:00,23.72,23.75,23.7,23.72,183281.08672936252,8.614,8.6249,8.6067,8.614,183281.0867
2011-08-04 14:40:00,23.73,23.75,23.71,23.73,190386.6248693835,8.6176,8.6249,8.6104,8.6176,190386.6249
2011-08-04 14:45:00,23.72,23.72,23.68,23.69,482967.6071055381,8.614,8.614,8.5995,8.6031,482967.6071
2011-08-04 14:50:00,23.69,23.71,23.67,23.7,416091.9540229885,8.6031,8.6104,8.5958,8.6067,416091.954
2011-08-04 14:55:00,23.7,23.7,23.64,23.66,253918.49529780564,8.6067,8.6067,8.5849,8.5922,253918.4953
2011-08-04 15:00:00,23.65,23.65,23.6,23.64,596865.2037617555,8.5886,8.5886,8.5704,8.5849,596865.2038
2011-08-04 15:05:00,23.64,23.69,23.64,23.66,450992.6854754441,8.5849,8.6031,8.5849,8.5922,450992.6855
2011-08-04 15:10:00,23.66,23.67,23.6,23.6,225078.3699059561,8.5922,8.5958,8.5704,8.5704,225078.3699
2011-08-04 15:15:00,23.6,23.63,23.53,23.54,496969.69696969696,8.5704,8.5813,8.545,8.5486,496969.697
2011-08-04 15:20:00,23.54,23.57,23.53,23.53,429258.0982236154,8.5486,8.5595,8.545,8.545,429258.0982
2011-08-04 15:25:00,23.54,23.54,23.45,23.45,659561.1285266457,8.5486,8.5486,8.5159,8.5159,659561.1285
2011-08-04 15:30:00,23.45,23.48,23.41,23.47,582236.1546499478,8.5159,8.5268,8.5014,8.5232,582236.1546
2011-08-04 15:35:00,23.47,23.53,23.45,23.51,550052.2466039708,8.5232,8.545,8.5159,8.5377,550052.2466
2011-08-04 15:40:00,23.51,23.53,23.44,23.45,667502.6123301985,8.5377,8.545,8.5123,8.5159,667502.6123
2011-08-04 15:45:00,23.45,23.48,23.41,23.44,843469.1745036573,8.5159,8.5268,8.5014,8.5123,843469.1745
2011-08-04 15:50:00,23.44,23.45,23.33,23.37,1018181.818181818,8.5123,8.5159,8.4724,8.4869,1018181.8182
2011-08-04 15:55:00,23.37,23.38,23.32,23.34,1849947.753396029,8.4869,8.4905,8.4687,8.476,1849947.7534
2011-08-05 09:30:00,23.56,23.6,23.45,23.58,553187.0428422153,8.5559,8.5704,8.5159,8.5631,553187.0428
2011-08-05 09:35:00,23.57,23.71,23.55,23.7,605224.6603970742,8.5595,8.6104,8.5523,8.6067,605224.6604
2011-08-05 09:40:00,23.7,23.76,23.68,23.73,466875.6530825496,8.6067,8.6285,8.5995,8.6176,466875.6531
2011-08-05 09:45:00,23.74,23.75,23.62,23.64,671682.3406478579,8.6213,8.6249,8.5777,8.5849,671682.3406
2011-08-05 09:50:00,23.64,23.65,23.46,23.48,603761.7554858933,8.5849,8.5886,8.5196,8.5268,603761.7555
2011-08-05 09:55:00,23.49,23.57,23.45,23.48,584952.9780564263,8.5305,8.5595,8.5159,8.5268,584952.9781
2011-08-05 10:00:00,23.48,23.52,23.37,23.42,1011494.2528735632,8.5268,8.5414,8.4869,8.505,1011494.2529
2011-08-05 10:05:00,23.43,23.46,23.37,23.45,530825.4963427377,8.5087,8.5196,8.4869,8.5159,530825.4963
2011-08-05 10:10:00,23.45,23.5,23.41,23.47,443469.17450365727,8.5159,8.5341,8.5014,8.5232,443469.1745
2011-08-05 10:15:00,23.47,23.62,23.46,23.61,406896.5517241379,8.5232,8.5777,8.5196,8.574,406896.5517
2011-08-05 10:20:00,23.61,23.69,23.59,23.69,519958.2027168234,8.574,8.6031,8.5668,8.6031,519958.2027
2011-08-05 10:25:00,23.69,23.71,23.65,23.66,261233.0198537095,8.6031,8.6104,8.5886,8.5922,261233.0199
2011-08-05 10:30:00,23.66,23.66,23.59,23.59,288819.2267502612,8.5922,8.5922,8.5668,8.5668,288819.2268
2011-08-05 10:35:00,23.59,23.62,23.52,23.59,420480.6687565308,8.5668,8.5777,8.5414,8.5668,420480.6688
2011-08-05 10:40:00,23.59,23.59,23.53,23.58,470428.4221525601,8.5668,8.5668,8.545,8.5631,470428.4222
2011-08-05 10:45:00,23.57,23.58,23.51,23.52,430721.0031347962,8.5595,8.5631,8.5377,8.5414,430721.0031
2011-08-05 10:50:00,23.53,23.56,23.49,23.53,181609.19540229885,8.545,8.5559,8.5305,8.545,181609.1954
2011-08-05 10:55:00,23.53,23.59,23.5,23.59,173667.71159874607,8.545,8.5668,8.5341,8.5668,173667.7116
2011-08-05 11:00:00,23.59,23.59,23.51,23.54,230094.04388714733,8.5668,8.5668,8.5377,8.5486,230094.0439
2011-08-05 11:05:00,23.53,23.53,23.47,23.48,207732.4973876698,8.545,8.545,8.5232,8.5268,207732.4974
2011-08-05 11:10:00,23.48,23.49,23.39,23.39,274608.15047021944,8.5268,8.5305,8.4941,8.4941,274608.1505
2011-08-05 11:15:00,23.4,23.41,23.33,23.36,459561.12852664577,8.4978,8.5014,8.4724,8.4833,459561.1285
2011-08-05 11:20:00,23.37,23.39,23.31,23.39,253082.54963427372,8.4869,8.4941,8.4651,8.4941,253082.5496
2011-08-05 11:25:00,23.37,23.52,23.37,23.44,281504.70219435735,8.4869,8.5414,8.4869,8.5123,281504.7022
2011-08-05 11:30:00,23.44,23.53,23.44,23.52,493834.9007314525,8.5123,8.545,8.5123,8.5414,493834.9007
2011-08-05 11:35:00,23.51,23.53,23.43,23.43,195193.31243469173,8.5377,8.545,8.5087,8.5087,195193.3124
2011-08-05 11:40:00,23.43,23.47,23.39,23.47,122466.039707419,8.5087,8.5232,8.4941,8.5232,122466.0397
2011-08-05 11:45:00,23.47,23.47,23.36,23.36,172831.7659352142,8.5232,8.5232,8.4833,8.4833,172831.7659
2011-08-05 11:50:00,23.36,23.38,23.34,23.36,351933.12434691744,8.4833,8.4905,8.476,8.4833,351933.1243
2011-08-05 11:55:00,23.36,23.36,23.18,23.24,560083.5945663531,8.4833,8.4833,8.4179,8.4397,560083.5946
2011-08-05 12:00:00,23.24,23.28,23.22,23.25,757157.7847439916,8.4397,8.4542,8.4324,8.4433,757157.7847
2011-08-05 12:05:00,23.26,23.32,23.24,23.31,326854.75444096135,8.4469,8.4687,8.4397,8.4651,326854.7544
2011-08-05 12:10:00,23.31,23.41,23.3,23.37,850365.7262277951,8.4651,8.5014,8.4615,8.4869,850365.7262
2011-08-05 12:15:00,23.37,23.57,23.37,23.48,478578.8923719958,8.4869,8.5595,8.4869,8.5268,478578.8924
2011-08-05 12:20:00,23.48,23.57,23.45,23.57,368861.0240334378,8.5268,8.5595,8.5159,8.5595,368861.024
2011-08-05 12:25:00,23.57,23.59,23.52,23.56,392685.47544409614,8.5595,8.5668,8.5414,8.5559,392685.4754
2011-08-05 12:30:00,23.55,23.62,23.53,23.62,378474.3991640543,8.5523,8.5777,8.545,8.5777,378474.3992
2011-08-05 12:35:00,23.63,23.77,23.62,23.75,481922.6750261233,8.5813,8.6321,8.5777,8.6249,481922.675
2011-08-05 12:40:00,23.75,23.83,23.69,23.79,432183.908045977,8.6249,8.6539,8.6031,8.6394,432183.908
2011-08-05 12:45:00,23.79,23.9,23.74,23.87,325182.8631138976,8.6394,8.6794,8.6213,8.6685,325182.8631
2011-08-05 12:50:00,23.85,23.96,23.85,23.94,715569.487983281,8.6612,8.7011,8.6612,8.6939,715569.488
2011-08-05 12:55:00,23.94,23.97,23.89,23.93,455799.3730407523,8.6939,8.7048,8.6757,8.6902,455799.373
2011-08-05 13:00:00,23.93,23.97,23.85,23.85,402716.82340647856,8.6902,8.7048,8.6612,8.6612,402716.8234
2011-08-05 13:05:00,23.85,23.93,23.79,23.9,485475.44409613375,8.6612,8.6902,8.6394,8.6794,485475.4441
2011-08-05 13:10:00,23.9,23.93,23.88,23.9,161128.52664576803,8.6794,8.6902,8.6721,8.6794,161128.5266
2011-08-05 13:15:00,23.91,24.05,23.9,24.05,445768.0250783699,8.683,8.7338,8.6794,8.7338,445768.0251
2011-08-05 13:20:00,24.05,24.1,24.0,24.06,391849.52978056425,8.7338,8.752,8.7157,8.7375,391849.5298
2011-08-05 13:25:00,24.06,24.1,24.04,24.1,352351.0971786834,8.7375,8.752,8.7302,8.752,352351.0972
2011-08-05 13:30:00,24.1,24.14,24.03,24.03,459561.12852664577,8.752,8.7665,8.7266,8.7266,459561.1285
2011-08-05 13:35:00,24.03,24.15,24.03,24.08,535632.183908046,8.7266,8.7701,8.7266,8.7447,535632.1839
2011-08-05 13:40:00,24.08,24.09,24.01,24.08,412539.1849529781,8.7447,8.7484,8.7193,8.7447,412539.185
2011-08-05 13:45:00,24.08,24.16,24.03,24.15,328735.632183908,8.7447,8.7738,8.7266,8.7701,328735.6322
2011-08-05 13:50:00,24.14,24.27,24.13,24.25,284639.49843260186,8.7665,8.8137,8.7629,8.8065,284639.4984
2011-08-05 13:55:00,24.24,24.26,24.15,24.16,369070.0104493208,8.8028,8.8101,8.7701,8.7738,369070.0104
2011-08-05 14:00:00,24.15,24.16,24.09,24.14,389968.6520376175,8.7701,8.7738,8.7484,8.7665,389968.652
2011-08-05 14:05:00,24.14,24.14,24.04,24.05,240543.3646812957,8.7665,8.7665,8.7302,8.7338,240543.3647
2011-08-05 14:10:00,24.05,24.1,24.0,24.09,318286.31138975965,8.7338,8.752,8.7157,8.7484,318286.3114
2011-08-05 14:15:00,24.08,24.12,24.04,24.12,231556.9487983281,8.7447,8.7592,8.7302,8.7592,231556.9488
2011-08-05 14:20:00,24.12,24.21,24.12,24.17,353605.0156739812,8.7592,8.7919,8.7592,8.7774,353605.0157
2011-08-05 14:25:00,24.17,24.17,24.11,24.11,203343.78265412748,8.7774,8.7774,8.7556,8.7556,203343.7827
2011-08-05 14:30:00,24.11,24.12,24.07,24.11,297596.65621734585,8.7556,8.7592,8.7411,8.7556,297596.6562
2011-08-05 14:35:00,24.11,24.18,24.09,24.18,120794.14838035528,8.7556,8.781,8.7484,8.781,120794.1484
2011-08-05 14:40:00,24.18,24.18,24.12,24.16,228631.1389759665,8.781,8.781,8.7592,8.7738,228631.139
2011-08-05 14:45:00,24.16,24.16,24.11,24.12,313688.61024033435,8.7738,8.7738,8.7556,8.7592,313688.6102
2011-08-05 14:50:00,24.12,24.12,24.05,24.07,373249.7387669801,8.7592,8.7592,8.7338,8.7411,373249.7388
2011-08-05 14:55:00,24.08,24.08,24.02,24.04,423197.4921630094,8.7447,8.7447,8.7229,8.7302,423197.4922
2011-08-05 15:00:00,24.04,24.09,23.95,23.96,298432.60188087774,8.7302,8.7484,8.6975,8.7011,298432.6019
2011-08-05 15:05:00,23.96,23.96,23.81,23.82,466875.6530825496,8.7011,8.7011,8.6467,8.6503,466875.6531
2011-08-05 15:10:00,23.83,23.9,23.78,23.88,204388.71473354232,8.6539,8.6794,8.6358,8.6721,204388.7147
2011-08-05 15:15:00,23.88,23.9,23.82,23.84,211703.23928944612,8.6721,8.6794,8.6503,8.6576,211703.2393
2011-08-05 15:20:00,23.84,23.91,23.82,23.89,235945.6635318704,8.6576,8.683,8.6503,8.6757,235945.6635
2011-08-05 15:25:00,23.89,23.93,23.83,23.83,388505.7471264368,8.6757,8.6902,8.6539,8.6539,388505.7471
2011-08-05 15:30:00,23.83,23.95,23.83,23.94,545454.5454545454,8.6539,8.6975,8.6539,8.6939,545454.5455
2011-08-05 15:35:00,23.94,24.05,23.92,24.05,380564.263322884,8.6939,8.7338,8.6866,8.7338,380564.2633
2011-08-05 15:40:00,24.05,24.14,24.05,24.14,880877.7429467085,8.7338,8.7665,8.7338,8.7665,880877.7429
2011-08-05 15:45:00,24.14,24.14,24.03,24.05,616927.8996865203,8.7665,8.7665,8.7266,8.7338,616927.8997
2011-08-05 15:50:00,24.05,24.13,24.04,24.13,659561.1285266457,8.7338,8.7629,8.7302,8.7629,659561.1285
2011-08-05 15:55:00,24.13,24.15,24.04,24.04,1915987.460815047,8.7629,8.7701,8.7302,8.7302,1915987.4608
2011-08-08 09:30:00,23.59,23.96,23.55,23.95,810449.3207941484,8.5668,8.7011,8.5523,8.6975,810449.3208
2011-08-08 09:35:00,23.94,23.99,23.83,23.93,307419.01776384533,8.6939,8.712,8.6539,8.6902,307419.0178
2011-08-08 09:40:00,23.92,23.94,23.69,23.7,522048.06687565305,8.6866,8.6939,8.6031,8.6067,522048.0669
2011-08-08 09:45:00,23.69,23.72,23.48,23.48,557366.7711598746,8.6031,8.614,8.5268,8.5268,557366.7712
2011-08-08 09:50:00,23.48,23.53,23.4,23.42,560501.5673981191,8.5268,8.545,8.4978,8.505,560501.5674
2011-08-08 09:55:00,23.43,23.73,23.42,23.43,314524.55590386625,8.5087,8.6176,8.505,8.5087,314524.5559
2011-08-08 10:00:00,23.44,23.53,23.41,23.41,445141.065830721,8.5123,8.545,8.5014,8.5014,445141.0658
2011-08-08 10:05:00,23.41,23.46,23.4,23.43,430303.0303030303,8.5014,8.5196,8.4978,8.5087,430303.0303
2011-08-08 10:10:00,23.43,23.45,23.41,23.43,243887.1473354232,8.5087,8.5159,8.5014,8.5087,243887.1473
2011-08-08 10:15:00,23.43,23.44,23.27,23.34,402298.8505747126,8.5087,8.5123,8.4506,8.476,402298.8506
2011-08-08 10:20:00,23.33,23.35,23.26,23.29,222779.51933124347,8.4724,8.4796,8.4469,8.4578,222779.5193
2011-08-08 10:25:00,23.28,23.33,23.21,23.24,339184.9529780564,8.4542,8.4724,8.4288,8.4397,339184.953
2011-08-08 10:30:00,23.25,23.31,23.21,23.24,337095.0888192267,8.4433,8.4651,8.4288,8.4397,337095.0888
2011-08-08 10:35:00,23.24,23.28,23.21,23.28,318704.2842215256,8.4397,8.4542,8.4288,8.4542,318704.2842
2011-08-08 10:40:00,23.28,23.35,23.26,23.29,294043.8871473354,8.4542,8.4796,8.4469,8.4578,294043.8871
2011-08-08 10:45:00,23.28,23.32,23.25,23.32,767189.132706374,8.4542,8.4687,8.4433,8.4687,767189.1327
2011-08-08 10:50:00,23.32,23.34,23.27,23.28,322884.01253918494,8.4687,8.476,8.4506,8.4542,322884.0125
2011-08-08 10:55:00,23.28,23.28,23.19,23.23,296760.710553814,8.4542,8.4542,8.4215,8.436,296760.7106
2011-08-08 11:00:00,23.22,23.26,23.18,23.26,306792.05851619644,8.4324,8.4469,8.4179,8.4469,306792.0585
2011-08-08 11:05:00,23.26,23.38,23.26,23.37,340856.8443051202,8.4469,8.4905,8.4469,8.4869,340856.8443
2011-08-08 11:10:00,23.36,23.42,23.34,23.38,502194.3573667712,8.4833,8.505,8.476,8.4905,502194.3574
2011-08-08 11:15:00,23.37,23.4,23.35,23.37,212330.19853709507,8.4869,8.4978,8.4796,8.4869,212330.1985
2011-08-08 11:20:00,23.37,23.39,23.34,23.38,293834.90073145245,8.4869,8.4941,8.476,8.4905,293834.9007
2011-08-08 11:25:00,23.38,23.44,23.36,23.39,213584.11703239288,8.4905,8.5123,8.4833,8.4941,213584.117
2011-08-08 11:30:00,23.39,23.4,23.34,23.37,248275.8620689655,8.4941,8.4978,8.476,8.4869,248275.8621
2011-08-08 11:35:00,23.37,23.39,23.35,23.37,158620.6896551724,8.4869,8.4941,8.4796,8.4869,158620.6897
2011-08-08 11:40:00,23.37,23.38,23.31,23.33,612957.1577847439,8.4869,8.4905,8.4651,8.4724,612957.1578
2011-08-08 11:45:00,23.33,23.38,23.3,23.38,247439.91640543364,8.4724,8.4905,8.4615,8.4905,247439.9164
2011-08-08 11:50:00,23.38,23.39,23.36,23.38,138975.96656217345,8.4905,8.4941,8.4833,8.4905,138975.9666
2011-08-08 11:55:00,23.38,23.41,23.3,23.3,357366.7711598746,8.4905,8.5014,8.4615,8.4615,357366.7712
2011-08-08 12:00:00,23.31,23.32,23.24,23.24,231556.9487983281,8.4651,8.4687,8.4397,8.4397,231556.9488
2011-08-08 12:05:00,23.24,23.28,23.22,23.27,129989.55067920584,8.4397,8.4542,8.4324,8.4506,129989.5507
2011-08-08 12:10:00,23.28,23.34,23.27,23.33,139393.9393939394,8.4542,8.476,8.4506,8.4724,139393.9394
2011-08-08 12:15:00,23.33,23.35,23.27,23.28,192685.4754440961,8.4724,8.4796,8.4506,8.4542,192685.4754
2011-08-08 12:20:00,23.28,23.33,23.23,23.28,158620.6896551724,8.4542,8.4724,8.436,8.4542,158620.6897
2011-08-08 12:25:00,23.28,23.28,23.23,23.23,129571.57784743993,8.4542,8.4542,8.436,8.436,129571.5778
2011-08-08 12:30:00,23.24,23.27,23.23,23.25,142528.7356321839,8.4397,8.4506,8.436,8.4433,142528.7356
2011-08-08 12:35:00,23.26,23.3,23.25,23.28,144200.62695924763,8.4469,8.4615,8.4433,8.4542,144200.627
2011-08-08 12:40:00,23.28,23.39,23.28,23.33,681295.7157784743,8.4542,8.4941,8.4542,8.4724,681295.7158
2011-08-08 12:45:00,23.33,23.36,23.3,23.34,178265.41274817137,8.4724,8.4833,8.4615,8.476,178265.4127
2011-08-08 12:50:00,23.34,23.36,23.31,23.33,141901.776384535,8.476,8.4833,8.4651,8.4724,141901.7764
2011-08-08 12:55:00,23.33,23.34,23.3,23.31,173249.73876698015,8.4724,8.476,8.4615,8.4651,173249.7388
2011-08-08 13:00:00,23.31,23.37,23.3,23.33,225914.315569488,8.4651,8.4869,8.4615,8.4724,225914.3156
2011-08-08 13:05:00,23.33,23.36,23.31,23.32,263322.8840125392,8.4724,8.4833,8.4651,8.4687,263322.884
2011-08-08 13:10:00,23.31,23.33,23.24,23.26,170323.9289446186,8.4651,8.4724,8.4397,8.4469,170323.9289
2011-08-08 13:15:00,23.26,23.3,23.23,23.27,156112.8526645768,8.4469,8.4615,8.436,8.4506,156112.8527
2011-08-08 13:20:00,23.28,23.28,23.24,23.26,298432.60188087774,8.4542,8.4542,8.4397,8.4469,298432.6019
2011-08-08 13:25:00,23.26,23.29,23.25,23.26,160083.5945663532,8.4469,8.4578,8.4433,8.4469,160083.5946
2011-08-08 13:30:00,23.26,23.26,23.23,23.25,216509.9268547544,8.4469,8.4469,8.436,8.4433,216509.9269
2011-08-08 13:35:00,23.24,23.25,23.11,23.12,507210.0313479624,8.4397,8.4433,8.3925,8.3961,507210.0313
2011-08-08 13:40:00,23.13,23.15,23.07,23.1,358620.6896551724,8.3997,8.407,8.3779,8.3888,358620.6897
2011-08-08 13:45:00,23.09,23.13,23.05,23.09,292789.9686520376,8.3852,8.3997,8.3707,8.3852,292789.9687
2011-08-08 13:50:00,23.1,23.19,23.08,23.15,242424.2424242424,8.3888,8.4215,8.3816,8.407,242424.2424
2011-08-08 13:55:00,23.15,23.17,23.02,23.03,322884.01253918494,8.407,8.4143,8.3598,8.3634,322884.0125
2011-08-08 14:00:00,23.03,23.15,23.02,23.13,206478.578892372,8.3634,8.407,8.3598,8.3997,206478.5789
2011-08-08 14:05:00,23.13,23.13,23.04,23.07,358829.6760710553,8.3997,8.3997,8.367,8.3779,358829.6761
2011-08-08 14:10:00,23.08,23.15,23.03,23.03,384117.0323928944,8.3816,8.407,8.3634,8.3634,384117.0324
2011-08-08 14:15:00,23.03,23.04,22.97,23.03,527481.7136886102,8.3634,8.367,8.3416,8.3634,527481.7137
2011-08-08 14:20:00,23.03,23.05,22.92,22.97,566771.1598746082,8.3634,8.3707,8.3235,8.3416,566771.1599
2011-08-08 14:25:00,22.97,23.0,22.76,22.98,1253291.5360501567,8.3416,8.3525,8.2654,8.3453,1253291.5361
2011-08-08 14:30:00,22.98,23.05,22.92,23.03,462068.9655172414,8.3453,8.3707,8.3235,8.3634,462068.9655
2011-08-08 14:35:00,23.04,23.08,22.97,23.01,426123.3019853709,8.367,8.3816,8.3416,8.3561,426123.302
2011-08-08 14:40:00,23.01,23.09,22.99,23.03,285893.4169278997,8.3561,8.3852,8.3489,8.3634,285893.4169
2011-08-08 14:45:00,23.03,23.06,22.91,22.98,429676.0710553814,8.3634,8.3743,8.3198,8.3453,429676.0711
2011-08-08 14:50:00,22.98,23.05,22.98,23.0,267084.6394984326,8.3453,8.3707,8.3453,8.3525,267084.6395
2011-08-08 14:55:00,23.0,23.03,22.95,23.01,465412.7481713689,8.3525,8.3634,8.3344,8.3561,465412.7482
2011-08-08 15:00:00,23.01,23.12,23.0,23.12,281504.70219435735,8.3561,8.3961,8.3525,8.3961,281504.7022
2011-08-08 15:05:00,23.11,23.24,23.06,23.23,432601.88087774295,8.3925,8.4397,8.3743,8.436,432601.8809
2011-08-08 15:10:00,23.23,23.28,23.16,23.26,452037.6175548589,8.436,8.4542,8.4106,8.4469,452037.6176
2011-08-08 15:15:00,23.27,23.4,23.2,23.37,1024033.4378265413,8.4506,8.4978,8.4251,8.4869,1024033.4378
2011-08-08 15:20:00,23.37,23.37,23.27,23.35,488401.25391849526,8.4869,8.4869,8.4506,8.4796,488401.2539
2011-08-08 15:25:00,23.35,23.35,23.15,23.16,469801.4629049112,8.4796,8.4796,8.407,8.4106,469801.4629
2011-08-08 15:30:00,23.16,23.18,23.07,23.11,618808.7774294671,8.4106,8.4179,8.3779,8.3925,618808.7774
2011-08-08 15:35:00,23.11,23.12,23.04,23.1,660815.0470219435,8.3925,8.3961,8.367,8.3888,660815.047
2011-08-08 15:40:00,23.11,23.14,22.98,23.04,660815.0470219435,8.3925,8.4034,8.3453,8.367,660815.047
2011-08-08 15:45:00,23.04,23.05,22.89,22.98,1248693.8349007317,8.367,8.3707,8.3126,8.3453,1248693.8349
2011-08-08 15:50:00,22.99,23.14,22.95,23.04,1780146.290491118,8.3489,8.4034,8.3344,8.367,1780146.2905
2011-08-08 15:55:00,23.04,23.08,22.98,23.02,2927063.740856844,8.367,8.3816,8.3453,8.3598,2927063.7409
2011-08-09 09:30:00,23.21,23.4,23.03,23.19,1234691.7450365727,8.4288,8.4978,8.3634,8.4215,1234691.745
2011-08-09 09:35:00,23.2,23.26,23.08,23.1,917868.3385579936,8.4251,8.4469,8.3816,8.3888,917868.3386
2011-08-09 09:40:00,23.1,23.11,22.81,22.84,824451.4106583071,8.3888,8.3925,8.2835,8.2944,824451.4107
2011-08-09 09:45:00,22.84,22.89,22.84,22.85,630303.0303030303,8.2944,8.3126,8.2944,8.298,630303.0303
2011-08-09 09:50:00,22.85,22.95,22.85,22.91,727063.7408568442,8.298,8.3344,8.298,8.3198,727063.7409
2011-08-09 09:55:00,22.91,23.05,22.9,23.04,1102821.31661442,8.3198,8.3707,8.3162,8.367,1102821.3166
2011-08-09 10:00:00,23.03,23.26,23.03,23.17,717241.3793103448,8.3634,8.4469,8.3634,8.4143,717241.3793
2011-08-09 10:05:00,23.17,23.18,22.94,22.98,783281.0867293626,8.4143,8.4179,8.3307,8.3453,783281.0867
2011-08-09 10:10:00,22.99,23.08,22.92,23.08,500940.43887147336,8.3489,8.3816,8.3235,8.3816,500940.4389
2011-08-09 10:15:00,23.08,23.11,22.97,23.01,460815.0470219436,8.3816,8.3925,8.3416,8.3561,460815.047
2011-08-09 10:20:00,23.02,23.03,22.95,22.99,398746.08150470216,8.3598,8.3634,8.3344,8.3489,398746.0815
2011-08-09 10:25:00,22.99,23.03,22.95,23.0,512225.7053291536,8.3489,8.3634,8.3344,8.3525,512225.7053
2011-08-09 10:30:00,22.99,23.08,22.98,23.02,609195.4022988506,8.3489,8.3816,8.3453,8.3598,609195.4023
2011-08-09 10:35:00,23.02,23.03,22.97,22.98,496551.724137931,8.3598,8.3634,8.3416,8.3453,496551.7241
2011-08-09 10:40:00,22.98,23.02,22.97,23.01,414211.0762800418,8.3453,8.3598,8.3416,8.3561,414211.0763
2011-08-09 10:45:00,23.01,23.03,22.96,22.96,498850.5747126436,8.3561,8.3634,8.338,8.338,498850.5747
2011-08-09 10:50:00,22.96,23.0,22.92,22.94,440752.35109717865,8.338,8.3525,8.3235,8.3307,440752.3511
2011-08-09 10:55:00,22.96,22.98,22.9,22.91,422570.53291536047,8.338,8.3453,8.3162,8.3198,422570.5329
2011-08-09 11:00:00,22.91,22.92,22.78,22.8,493416.9278996865,8.3198,8.3235,8.2726,8.2799,493416.9279
2011-08-09 11:05:00,22.8,22.89,22.78,22.84,410658.3072100313,8.2799,8.3126,8.2726,8.2944,410658.3072
2011-08-09 11:10:00,22.84,22.85,22.76,22.81,340438.87147335423,8.2944,8.298,8.2654,8.2835,340438.8715
2011-08-09 11:15:00,22.81,22.91,22.81,22.9,258516.19644723093,8.2835,8.3198,8.2835,8.3162,258516.1964
2011-08-09 11:20:00,22.9,22.95,22.89,22.91,269801.4629049112,8.3162,8.3344,8.3126,8.3198,269801.4629
2011-08-09 11:25:00,22.92,22.99,22.91,22.99,235318.70428422152,8.3235,8.3489,8.3198,8.3489,235318.7043
2011-08-09 11:30:00,22.99,23.0,22.96,22.98,342319.7492163009,8.3489,8.3525,8.338,8.3453,342319.7492
2011-08-09 11:35:00,22.98,22.99,22.95,22.96,234900.7314524556,8.3453,8.3489,8.3344,8.338,234900.7315
2011-08-09 11:40:00,22.96,22.99,22.93,22.97,137513.0616509927,8.338,8.3489,8.3271,8.3416,137513.0617
2011-08-09 11:45:00,22.97,22.98,22.94,22.94,161337.513061651,8.3416,8.3453,8.3307,8.3307,161337.5131
2011-08-09 11:50:00,22.94,22.97,22.93,22.97,323092.9989550679,8.3307,8.3416,8.3271,8.3416,323092.999
2011-08-09 11:55:00,22.96,23.02,22.96,22.99,242006.26959247648,8.338,8.3598,8.338,8.3489,242006.2696
2011-08-09 12:00:00,23.0,23.04,23.0,23.03,335005.22466039704,8.3525,8.367,8.3525,8.3634,335005.2247
2011-08-09 12:05:00,23.03,23.05,23.0,23.02,239080.4597701149,8.3634,8.3707,8.3525,8.3598,239080.4598
2011-08-09 12:10:00,23.02,23.03,22.99,23.02,233228.84012539184,8.3598,8.3634,8.3489,8.3598,233228.8401
2011-08-09 12:15:00,23.02,23.04,23.01,23.03,204388.71473354232,8.3598,8.367,8.3561,8.3634,204388.7147
2011-08-09 12:20:00,23.04,23.05,23.03,23.04,216718.9132706374,8.367,8.3707,8.3634,8.367,216718.9133
2011-08-09 12:25:00,23.04,23.04,22.98,22.99,284848.48484848486,8.367,8.367,8.3453,8.3489,284848.4848
2011-08-09 12:30:00,22.99,23.0,22.97,22.99,283803.55276907,8.3489,8.3525,8.3416,8.3489,283803.5528
2011-08-09 12:35:00,22.99,23.05,22.99,23.04,219017.76384535004,8.3489,8.3707,8.3489,8.367,219017.7638
2011-08-09 12:40:00,23.04,23.04,23.01,23.02,195820.27168234065,8.367,8.367,8.3561,8.3598,195820.2717
2011-08-09 12:45:00,23.02,23.03,22.97,22.97,124764.89028213166,8.3598,8.3634,8.3416,8.3416,124764.8903
2011-08-09 12:50:00,22.97,22.97,22.89,22.91,264158.82967607107,8.3416,8.3416,8.3126,8.3198,264158.8297
2011-08-09 12:55:00,22.92,22.93,22.88,22.89,182236.1546499477,8.3235,8.3271,8.3089,8.3126,182236.1546
2011-08-09 13:00:00,22.89,22.89,22.84,22.84,256635.3187042842,8.3126,8.3126,8.2944,8.2944,256635.3187
2011-08-09 13:05:00,22.84,22.86,22.82,22.84,210658.3072100313,8.2944,8.3017,8.2872,8.2944,210658.3072
2011-08-09 13:10:00,22.84,22.88,22.83,22.87,145872.5182863114,8.2944,8.3089,8.2908,8.3053,145872.5183
2011-08-09 13:15:00,22.87,22.89,22.84,22.84,151097.17868338557,8.3053,8.3126,8.2944,8.2944,151097.1787
2011-08-09 13:20:00,22.84,22.85,22.82,22.83,150261.2330198537,8.2944,8.298,8.2872,8.2908,150261.233
2011-08-09 13:25:00,22.82,22.87,22.82,22.86,349843.26018808776,8.2872,8.3053,8.2872,8.3017,349843.2602
2011-08-09 13:30:00,22.86,22.89,22.83,22.86,206687.56530825497,8.3017,8.3126,8.2908,8.3017,206687.5653
2011-08-09 13:35:00,22.86,22.87,22.81,22.82,172413.79310344826,8.3017,8.3053,8.2835,8.2872,172413.7931
2011-08-09 13:40:00,22.82,22.82,22.79,22.82,178683.3855799373,8.2872,8.2872,8.2763,8.2872,178683.3856
2011-08-09 13:45:00,22.81,22.82,22.74,22.77,221525.6008359457,8.2835,8.2872,8.2581,8.269,221525.6008
2011-08-09 13:50:00,22.77,22.79,22.73,22.73,380982.23615464993,8.269,8.2763,8.2545,8.2545,380982.2362
2011-08-09 13:55:00,22.73,22.76,22.7,22.76,345663.5318704284,8.2545,8.2654,8.2436,8.2654,345663.5319
2011-08-09 14:00:00,22.76,22.81,22.76,22.76,299895.5067920585,8.2654,8.2835,8.2654,8.2654,299895.5068
2011-08-09 14:05:00,22.77,22.77,22.7,22.72,314106.5830721003,8.269,8.269,8.2436,8.2508,314106.5831
2011-08-09 14:10:00,22.72,22.73,22.64,22.69,339602.92580982234,8.2508,8.2545,8.2218,8.2399,339602.9258
2011-08-09 14:15:00,22.7,22.9,22.67,22.67,572622.7795193312,8.2436,8.3162,8.2327,8.2327,572622.7795
2011-08-09 14:20:00,22.67,22.69,22.39,22.49,1383281.0867293626,8.2327,8.2399,8.131,8.1673,1383281.0867
2011-08-09 14:25:00,22.49,22.72,22.49,22.65,481504.70219435735,8.1673,8.2508,8.1673,8.2254,481504.7022
2011-08-09 14:30:00,22.66,22.66,22.52,22.55,522675.02612330194,8.229,8.229,8.1782,8.1891,522675.0261
2011-08-09 14:35:00,22.55,22.58,22.37,22.41,734169.2789968651,8.1891,8.2,8.1237,8.1383,734169.279
2011-08-09 14:40:00,22.41,22.42,22.16,22.16,905956.1128526644,8.1383,8.1419,8.0475,8.0475,905956.1129
2011-08-09 14:45:00,22.16,22.43,22.15,22.35,676071.0553814002,8.0475,8.1455,8.0438,8.1165,676071.0554
2011-08-09 14:50:00,22.35,22.6,22.35,22.48,472309.2998955068,8.1165,8.2073,8.1165,8.1637,472309.2999
2011-08-09 14:55:00,22.48,22.53,22.43,22.49,720585.1619644723,8.1637,8.1818,8.1455,8.1673,720585.162
2011-08-09 15:00:00,22.48,22.65,22.43,22.62,700731.4524555904,8.1637,8.2254,8.1455,8.2145,700731.4525
2011-08-09 15:05:00,22.62,22.68,22.57,22.62,431765.9352142111,8.2145,8.2363,8.1964,8.2145,431765.9352
2011-08-09 15:10:00,22.62,22.88,22.61,22.84,605433.6468129571,8.2145,8.3089,8.2109,8.2944,605433.6468
2011-08-09 15:15:00,22.84,23.06,22.82,22.96,718077.3249738767,8.2944,8.3743,8.2872,8.338,718077.325
2011-08-09 15:20:00,22.95,22.99,22.85,22.93,397074.1901776384,8.3344,8.3489,8.298,8.3271,397074.1902
2011-08-09 15:25:00,22.93,23.08,22.87,23.06,531243.4691745036,8.3271,8.3816,8.3053,8.3743,531243.4692
2011-08-09 15:30:00,23.06,23.07,22.94,22.98,479205.85161964473,8.3743,8.3779,8.3307,8.3453,479205.8516
2011-08-09 15:35:00,22.97,22.98,22.87,22.92,809613.3751306165,8.3416,8.3453,8.3053,8.3235,809613.3751
2011-08-09 15:40:00,22.92,23.04,22.91,23.0,606478.578892372,8.3235,8.367,8.3198,8.3525,606478.5789
2011-08-09 15:45:00,23.01,23.08,22.99,23.04,838453.500522466,8.3561,8.3816,8.3489,8.367,838453.5005
2011-08-09 15:50:00,23.03,23.1,23.03,23.09,1360501.567398119,8.3634,8.3888,8.3634,8.3852,1360501.5674
2011-08-09 15:55:00,23.09,23.24,23.08,23.24,1888819.2267502607,8.3852,8.4397,8.3816,8.4397,1888819.2268
2011-08-10 09:30:00,23.22,23.26,22.88,22.89,637199.5820271682,8.4324,8.4469,8.3089,8.3126,637199.582
2011-08-10 09:35:00,22.88,23.02,22.86,22.96,551933.1243469174,8.3089,8.3598,8.3017,8.338,551933.1243
2011-08-10 09:40:00,22.96,23.06,22.89,23.04,322257.05329153605,8.338,8.3743,8.3126,8.367,322257.0533
2011-08-10 09:45:00,23.06,23.12,23.0,23.07,505329.15360501566,8.3743,8.3961,8.3525,8.3779,505329.1536
2011-08-10 09:50:00,23.07,23.11,22.9,22.92,294879.8328108673,8.3779,8.3925,8.3162,8.3235,294879.8328
2011-08-10 09:55:00,22.91,22.96,22.81,22.81,310553.81400208984,8.3198,8.338,8.2835,8.2835,310553.814
2011-08-10 10:00:00,22.81,22.84,22.72,22.74,393103.448275862,8.2835,8.2944,8.2508,8.2581,393103.4483
2011-08-10 10:05:00,22.74,22.79,22.64,22.65,444723.0929989551,8.2581,8.2763,8.2218,8.2254,444723.093
2011-08-10 10:10:00,22.64,22.65,22.49,22.61,537513.0616509927,8.2218,8.2254,8.1673,8.2109,537513.0617
2011-08-10 10:15:00,22.61,22.7,22.59,22.59,467293.6259143156,8.2109,8.2436,8.2036,8.2036,467293.6259
2011-08-10 10:20:00,22.59,22.64,22.42,22.5,569696.9696969697,8.2036,8.2218,8.1419,8.1709,569696.9697
2011-08-10 10:25:00,22.5,22.56,22.47,22.52,446185.99791013583,8.1709,8.1927,8.16,8.1782,446185.9979
2011-08-10 10:30:00,22.52,22.74,22.48,22.7,552560.0835945663,8.1782,8.2581,8.1637,8.2436,552560.0836
2011-08-10 10:35:00,22.71,22.73,22.63,22.69,460397.0741901776,8.2472,8.2545,8.2182,8.2399,460397.0742
2011-08-10 10:40:00,22.68,22.74,22.61,22.61,344618.5997910136,8.2363,8.2581,8.2109,8.2109,344618.5998
2011-08-10 10:45:00,22.61,22.69,22.54,22.57,314733.5423197492,8.2109,8.2399,8.1855,8.1964,314733.5423
2011-08-10 10:50:00,22.57,22.58,22.46,22.48,382863.1138975967,8.1964,8.2,8.1564,8.1637,382863.1139
2011-08-10 10:55:00,22.48,22.59,22.47,22.54,287983.2810867294,8.1637,8.2036,8.16,8.1855,287983.2811
2011-08-10 11:00:00,22.55,22.55,22.37,22.38,573040.7523510972,8.1891,8.1891,8.1237,8.1274,573040.7524
2011-08-10 11:05:00,22.38,22.45,22.37,22.43,376593.5214211077,8.1274,8.1528,8.1237,8.1455,376593.5214
2011-08-10 11:10:00,22.43,22.53,22.41,22.5,264158.82967607107,8.1455,8.1818,8.1383,8.1709,264158.8297
2011-08-10 11:15:00,22.5,22.64,22.49,22.55,475862.0689655172,8.1709,8.2218,8.1673,8.1891,475862.069
2011-08-10 11:20:00,22.55,22.57,22.48,22.48,250365.7262277952,8.1891,8.1964,8.1637,8.1637,250365.7262
2011-08-10 11:25:00,22.48,22.48,22.41,22.45,150052.24660397074,8.1637,8.1637,8.1383,8.1528,150052.2466
2011-08-10 11:30:00,22.44,22.56,22.44,22.55,326854.75444096135,8.1492,8.1927,8.1492,8.1891,326854.7544
2011-08-10 11:35:00,22.55,22.55,22.42,22.48,304075.2351097179,8.1891,8.1891,8.1419,8.1637,304075.2351
2011-08-10 11:40:00,22.48,22.67,22.47,22.63,315569.4879832811,8.1637,8.2327,8.16,8.2182,315569.488
2011-08-10 11:45:00,22.63,22.64,22.59,22.6,217763.84535005223,8.2182,8.2218,8.2036,8.2073,217763.8454
2011-08-10 11:50:00,22.6,22.7,22.6,22.69,155067.92058516195,8.2073,8.2436,8.2073,8.2399,155067.9206
2011-08-10 11:55:00,22.69,22.77,22.69,22.72,205642.63322884013,8.2399,8.269,8.2399,8.2508,205642.6332
2011-08-10 12:00:00,22.72,22.77,22.68,22.74,238662.486938349,8.2508,8.269,8.2363,8.2581,238662.4869
2011-08-10 12:05:00,22.75,22.81,22.75,22.76,305956.11285266455,8.2617,8.2835,8.2617,8.2654,305956.1129
2011-08-10 12:10:00,22.76,22.78,22.74,22.76,111389.75966562174,8.2654,8.2726,8.2581,8.2654,111389.7597
2011-08-10 12:15:00,22.76,22.81,22.75,22.8,161337.513061651,8.2654,8.2835,8.2617,8.2799,161337.5131
2011-08-10 12:20:00,22.8,22.8,22.7,22.71,173458.7251828631,8.2799,8.2799,8.2436,8.2472,173458.7252
2011-08-10 12:25:00,22.71,22.72,22.65,22.66,268965.5172413793,8.2472,8.2508,8.2254,8.229,268965.5172
2011-08-10 12:30:00,22.66,22.7,22.65,22.69,148380.355276907,8.229,8.2436,8.2254,8.2399,148380.3553
2011-08-10 12:35:00,22.7,22.7,22.59,22.6,218599.7910135841,8.2436,8.2436,8.2036,8.2073,218599.791
2011-08-10 12:40:00,22.6,22.6,22.54,22.6,163218.3908045977,8.2073,8.2073,8.1855,8.2073,163218.3908
2011-08-10 12:45:00,22.59,22.65,22.59,22.63,121630.09404388716,8.2036,8.2254,8.2036,8.2182,121630.094
2011-08-10 12:50:00,22.64,22.7,22.64,22.68,189132.70637408568,8.2218,8.2436,8.2218,8.2363,189132.7064
2011-08-10 12:55:00,22.68,22.72,22.64,22.7,161546.49947753394,8.2363,8.2508,8.2218,8.2436,161546.4995
2011-08-10 13:00:00,22.7,22.77,22.69,22.77,205642.63322884013,8.2436,8.269,8.2399,8.269,205642.6332
2011-08-10 13:05:00,22.77,22.78,22.72,22.75,296551.724137931,8.269,8.2726,8.2508,8.2617,296551.7241
2011-08-10 13:10:00,22.75,22.77,22.7,22.7,134169.2789968652,8.2617,8.269,8.2436,8.2436,134169.279
2011-08-10 13:15:00,22.71,22.73,22.63,22.63,178474.39916405434,8.2472,8.2545,8.2182,8.2182,178474.3992
2011-08-10 13:20:00,22.64,22.67,22.57,22.66,432183.908045977,8.2218,8.2327,8.1964,8.229,432183.908
2011-08-10 13:25:00,22.66,22.72,22.64,22.7,281086.7293625914,8.229,8.2508,8.2218,8.2436,281086.7294
2011-08-10 13:30:00,22.69,22.73,22.67,22.72,211494.2528735632,8.2399,8.2545,8.2327,8.2508,211494.2529
2011-08-10 13:35:00,22.72,22.75,22.7,22.71,117868.33855799372,8.2508,8.2617,8.2436,8.2472,117868.3386
2011-08-10 13:40:00,22.71,22.74,22.7,22.71,165935.2142110763,8.2472,8.2581,8.2436,8.2472,165935.2142
2011-08-10 13:45:00,22.71,22.83,22.71,22.8,226332.2884012539,8.2472,8.2908,8.2472,8.2799,226332.2884
2011-08-10 13:50:00,22.8,22.85,22.79,22.85,158620.6896551724,8.2799,8.298,8.2763,8.298,158620.6897
2011-08-10 13:55:00,22.84,22.87,22.8,22.84,401044.9320794149,8.2944,8.3053,8.2799,8.2944,401044.9321
2011-08-10 14:00:00,22.84,22.85,22.8,22.83,300940.43887147336,8.2944,8.298,8.2799,8.2908,300940.4389
2011-08-10 14:05:00,22.83,22.96,22.83,22.94,368234.0647857889,8.2908,8.338,8.2908,8.3307,368234.0648
2011-08-10 14:10:00,22.94,23.05,22.94,23.0,340438.87147335423,8.3307,8.3707,8.3307,8.3525,340438.8715
2011-08-10 14:15:00,23.0,23.03,22.89,22.92,358411.70323928946,8.3525,8.3634,8.3126,8.3235,358411.7032
2011-08-10 14:20:00,22.92,23.01,22.92,22.98,225078.3699059561,8.3235,8.3561,8.3235,8.3453,225078.3699
2011-08-10 14:25:00,22.98,23.03,22.91,22.92,250992.6854754441,8.3453,8.3634,8.3198,8.3235,250992.6855
2011-08-10 14:30:00,22.92,22.94,22.83,22.84,310344.8275862069,8.3235,8.3307,8.2908,8.2944,310344.8276
2011-08-10 14:35:00,22.84,22.86,22.76,22.78,247439.91640543364,8.2944,8.3017,8.2654,8.2726,247439.9164
2011-08-10 14:40:00,22.78,22.82,22.78,22.8,188923.7199582027,8.2726,8.2872,8.2726,8.2799,188923.72
2011-08-10 14:45:00,22.8,22.89,22.79,22.82,146499.47753396028,8.2799,8.3126,8.2763,8.2872,146499.4775
2011-08-10 14:50:00,22.82,22.82,22.73,22.74,233646.8129571578,8.2872,8.2872,8.2545,8.2581,233646.813
2011-08-10 14:55:00,22.75,22.79,22.73,22.73,184117.03239289444,8.2617,8.2763,8.2545,8.2545,184117.0324
2011-08-10 15:00:00,22.73,22.75,22.7,22.72,250574.71264367813,8.2545,8.2617,8.2436,8.2508,250574.7126
2011-08-10 15:05:00,22.72,22.76,22.61,22.61,266248.69383490074,8.2508,8.2654,8.2109,8.2109,266248.6938
2011-08-10 15:10:00,22.62,22.68,22.61,22.61,281713.68861024035,8.2145,8.2363,8.2109,8.2109,281713.6886
2011-08-10 15:15:00,22.6,22.64,22.57,22.62,234482.75862068965,8.2073,8.2218,8.1964,8.2145,234482.7586
2011-08-10 15:20:00,22.62,22.7,22.62,22.7,197701.1494252873,8.2145,8.2436,8.2145,8.2436,197701.1494
2011-08-10 15:25:00,22.7,22.74,22.6,22.62,290700.10449320794,8.2436,8.2581,8.2073,8.2145,290700.1045
2011-08-10 15:30:00,22.62,22.62,22.5,22.51,488192.2675026123,8.2145,8.2145,8.1709,8.1746,488192.2675
2011-08-10 15:35:00,22.51,22.59,22.51,22.59,305538.14002089866,8.1746,8.2036,8.1746,8.2036,305538.14
2011-08-10 15:40:00,22.59,22.66,22.51,22.56,538975.9665621734,8.2036,8.229,8.1746,8.1927,538975.9666
2011-08-10 15:45:00,22.56,22.56,22.5,22.55,600626.9592476488,8.1927,8.1927,8.1709,8.1891,600626.9592
2011-08-10 15:50:00,22.55,22.57,22.49,22.49,1011912.2257053292,8.1891,8.1964,8.1673,8.1673,1011912.2257
2011-08-10 15:55:00,22.49,22.5,22.37,22.43,2319749.21630094,8.1673,8.1709,8.1237,8.1455,2319749.2163
2011-08-11 09:30:00,22.44,22.5,22.31,22.42,628631.1389759665,8.1492,8.1709,8.1019,8.1419,628631.139
2011-08-11 09:35:00,22.43,22.65,22.42,22.64,469801.4629049112,8.1455,8.2254,8.1419,8.2218,469801.4629
2011-08-11 09:40:00,22.63,22.67,22.6,22.61,255381.4002089864,8.2182,8.2327,8.2073,8.2109,255381.4002
2011-08-11 09:45:00,22.61,22.66,22.59,22.59,204388.71473354232,8.2109,8.229,8.2036,8.2036,204388.7147
2011-08-11 09:50:00,22.6,22.6,22.52,22.56,218181.81818181812,8.2073,8.2073,8.1782,8.1927,218181.8182
2011-08-11 09:55:00,22.56,22.63,22.49,22.61,132288.40125391848,8.1927,8.2182,8.1673,8.2109,132288.4013
2011-08-11 10:00:00,22.62,22.71,22.6,22.69,446185.99791013583,8.2145,8.2472,8.2073,8.2399,446185.9979
2011-08-11 10:05:00,22.7,22.72,22.62,22.71,211076.2800417973,8.2436,8.2508,8.2145,8.2472,211076.28
2011-08-11 10:10:00,22.73,22.73,22.65,22.71,194148.3803552769,8.2545,8.2545,8.2254,8.2472,194148.3804
2011-08-11 10:15:00,22.72,22.84,22.71,22.83,315569.4879832811,8.2508,8.2944,8.2472,8.2908,315569.488
2011-08-11 10:20:00,22.84,22.93,22.79,22.89,355903.86624869384,8.2944,8.3271,8.2763,8.3126,355903.8662
2011-08-11 10:25:00,22.89,22.94,22.8,22.81,371577.8474399164,8.3126,8.3307,8.2799,8.2835,371577.8474
2011-08-11 10:30:00,22.81,22.9,22.8,22.88,271682.34064785787,8.2835,8.3162,8.2799,8.3089,271682.3406
2011-08-11 10:35:00,22.88,22.9,22.79,22.89,215673.98119122256,8.3089,8.3162,8.2763,8.3126,215673.9812
2011-08-11 10:40:00,22.89,22.94,22.85,22.94,196656.2173458725,8.3126,8.3307,8.298,8.3307,196656.2173
2011-08-11 10:45:00,22.94,23.06,22.93,23.06,328317.6593521421,8.3307,8.3743,8.3271,8.3743,328317.6594
2011-08-11 10:50:00,23.06,23.1,23.04,23.08,370950.8881922675,8.3743,8.3888,8.367,8.3816,370950.8882
2011-08-11 10:55:00,23.08,23.1,23.04,23.05,364472.3092998955,8.3816,8.3888,8.367,8.3707,364472.3093
2011-08-11 11:00:00,23.05,23.1,23.0,23.1,288819.2267502612,8.3707,8.3888,8.3525,8.3888,288819.2268
2011-08-11 11:05:00,23.1,23.13,23.09,23.11,335632.183908046,8.3888,8.3997,8.3852,8.3925,335632.1839
2011-08-11 11:10:00,23.11,23.11,23.0,23.04,480668.7565308255,8.3925,8.3925,8.3525,8.367,480668.7565
2011-08-11 11:15:00,23.04,23.05,22.99,23.05,276489.0282131661,8.367,8.3707,8.3489,8.3707,276489.0282
2011-08-11 11:20:00,23.05,23.07,23.04,23.06,375339.6029258098,8.3707,8.3779,8.367,8.3743,375339.6029
2011-08-11 11:25:00,23.06,23.07,23.0,23.06,453918.4952978056,8.3743,8.3779,8.3525,8.3743,453918.4953
2011-08-11 11:30:00,23.06,23.14,23.06,23.13,232183.908045977,8.3743,8.4034,8.3743,8.3997,232183.908
2011-08-11 11:35:00,23.13,23.13,23.07,23.12,314315.56948798324,8.3997,8.3997,8.3779,8.3961,314315.5695
2011-08-11 11:40:00,23.12,23.18,23.12,23.18,223406.4785788924,8.3961,8.4179,8.3961,8.4179,223406.4786
2011-08-11 11:45:00,23.18,23.19,23.13,23.16,369487.9832810867,8.4179,8.4215,8.3997,8.4106,369487.9833
2011-08-11 11:50:00,23.17,23.27,23.16,23.26,250992.6854754441,8.4143,8.4506,8.4106,8.4469,250992.6855
2011-08-11 11:55:00,23.26,23.27,23.22,23.24,270219.4357366771,8.4469,8.4506,8.4324,8.4397,270219.4357
2011-08-11 12:00:00,23.23,23.25,23.17,23.21,287774.2946708464,8.436,8.4433,8.4143,8.4288,287774.2947
2011-08-11 12:05:00,23.21,23.28,23.2,23.26,237826.5412748172,8.4288,8.4542,8.4251,8.4469,237826.5413
2011-08-11 12:10:00,23.26,23.27,23.23,23.25,777011.4942528736,8.4469,8.4506,8.436,8.4433,777011.4943
2011-08-11 12:15:00,23.25,23.25,23.19,23.19,165726.22779519332,8.4433,8.4433,8.4215,8.4215,165726.2278
2011-08-11 12:20:00,23.2,23.22,23.18,23.2,118286.31138975966,8.4251,8.4324,8.4179,8.4251,118286.3114
2011-08-11 12:25:00,23.2,23.21,23.16,23.17,156739.8119122257,8.4251,8.4288,8.4106,8.4143,156739.8119
2011-08-11 12:30:00,23.17,23.24,23.16,23.23,211912.22570532915,8.4143,8.4397,8.4106,8.436,211912.2257
2011-08-11 12:35:00,23.23,23.24,23.21,23.24,90491.11807732497,8.436,8.4397,8.4288,8.4397,90491.1181
2011-08-11 12:40:00,23.24,23.28,23.23,23.26,191640.5433646813,8.4397,8.4542,8.436,8.4469,191640.5434
2011-08-11 12:45:00,23.26,23.35,23.26,23.3,177220.48066875653,8.4469,8.4796,8.4469,8.4615,177220.4807
2011-08-11 12:50:00,23.3,23.34,23.28,23.3,518495.2978056426,8.4615,8.476,8.4542,8.4615,518495.2978
2011-08-11 12:55:00,23.3,23.45,23.28,23.44,405433.64681295713,8.4615,8.5159,8.4542,8.5123,405433.6468
2011-08-11 13:00:00,23.44,23.44,23.35,23.36,361755.4858934169,8.5123,8.5123,8.4796,8.4833,361755.4859
2011-08-11 13:05:00,23.36,23.37,23.33,23.35,254127.4817136886,8.4833,8.4869,8.4724,8.4796,254127.4817
2011-08-11 13:10:00,23.35,23.37,23.28,23.3,359874.6081504702,8.4796,8.4869,8.4542,8.4615,359874.6082
2011-08-11 13:15:00,23.3,23.32,23.26,23.26,168652.03761755486,8.4615,8.4687,8.4469,8.4469,168652.0376
2011-08-11 13:20:00,23.26,23.3,23.24,23.28,124555.90386624869,8.4469,8.4615,8.4397,8.4542,124555.9039
2011-08-11 13:25:00,23.28,23.29,23.27,23.28,286311.3897596656,8.4542,8.4578,8.4506,8.4542,286311.3898
2011-08-11 13:30:00,23.29,23.31,23.26,23.3,144618.59979101358,8.4578,8.4651,8.4469,8.4615,144618.5998
2011-08-11 13:35:00,23.3,23.33,23.26,23.26,188296.76071055385,8.4615,8.4724,8.4469,8.4469,188296.7607
2011-08-11 13:40:00,23.26,23.28,23.18,23.2,281295.7157784744,8.4469,8.4542,8.4179,8.4251,281295.7158
2011-08-11 13:45:00,23.2,23.23,23.2,23.22,97596.65621734588,8.4251,8.436,8.4251,8.4324,97596.6562
2011-08-11 13:50:00,23.22,23.28,23.19,23.26,131034.48275862068,8.4324,8.4542,8.4215,8.4469,131034.4828
2011-08-11 13:55:00,23.26,23.32,23.26,23.32,135423.19749216302,8.4469,8.4687,8.4469,8.4687,135423.1975
2011-08-11 14:00:00,23.32,23.32,23.26,23.26,244096.13375130616,8.4687,8.4687,8.4469,8.4469,244096.1338
2011-08-11 14:05:00,23.27,23.32,23.26,23.3,166144.20062695924,8.4506,8.4687,8.4469,8.4615,166144.2006
2011-08-11 14:10:00,23.29,23.37,23.29,23.37,209404.3887147336,8.4578,8.4869,8.4578,8.4869,209404.3887
2011-08-11 14:15:00,23.37,23.39,23.37,23.37,175130.61650992683,8.4869,8.4941,8.4869,8.4869,175130.6165
2011-08-11 14:20:00,23.37,23.45,23.37,23.43,182863.11389759663,8.4869,8.5159,8.4869,8.5087,182863.1139
2011-08-11 14:25:00,23.43,23.44,23.39,23.44,136050.1567398119,8.5087,8.5123,8.4941,8.5123,136050.1567
2011-08-11 14:30:00,23.44,23.44,23.39,23.41,203552.76907001043,8.5123,8.5123,8.4941,8.5014,203552.7691
2011-08-11 14:35:00,23.4,23.45,23.39,23.44,208150.4702194357,8.4978,8.5159,8.4941,8.5123,208150.4702
2011-08-11 14:40:00,23.44,23.44,23.39,23.43,165726.22779519332,8.5123,8.5123,8.4941,8.5087,165726.2278
2011-08-11 14:45:00,23.43,23.46,23.41,23.43,198328.10867293624,8.5087,8.5196,8.5014,8.5087,198328.1087
2011-08-11 14:50:00,23.44,23.48,23.41,23.46,155485.8934169279,8.5123,8.5268,8.5014,8.5196,155485.8934
2011-08-11 14:55:00,23.46,23.52,23.45,23.51,159874.60815047022,8.5196,8.5414,8.5159,8.5377,159874.6082
2011-08-11 15:00:00,23.52,23.55,23.49,23.55,418599.7910135841,8.5414,8.5523,8.5305,8.5523,418599.791
2011-08-11 15:05:00,23.55,23.61,23.55,23.56,230721.00313479625,8.5523,8.574,8.5523,8.5559,230721.0031
2011-08-11 15:10:00,23.56,23.62,23.56,23.59,264367.816091954,8.5559,8.5777,8.5559,8.5668,264367.8161
2011-08-11 15:15:00,23.59,23.66,23.57,23.63,295297.80564263323,8.5668,8.5922,8.5595,8.5813,295297.8056
2011-08-11 15:20:00,23.62,23.69,23.62,23.69,311598.7460815047,8.5777,8.6031,8.5777,8.6031,311598.7461
2011-08-11 15:25:00,23.69,23.71,23.68,23.71,438662.486938349,8.6031,8.6104,8.5995,8.6104,438662.4869
2011-08-11 15:30:00,23.71,23.81,23.7,23.81,522675.02612330194,8.6104,8.6467,8.6067,8.6467,522675.0261
2011-08-11 15:35:00,23.81,23.84,23.8,23.81,529780.5642633229,8.6467,8.6576,8.643,8.6467,529780.5643
2011-08-11 15:40:00,23.81,23.83,23.77,23.81,825914.315569488,8.6467,8.6539,8.6321,8.6467,825914.3156
2011-08-11 15:45:00,23.81,23.85,23.8,23.82,975130.6165099269,8.6467,8.6612,8.643,8.6503,975130.6165
2011-08-11 15:50:00,23.82,23.82,23.66,23.69,1230721.0031347962,8.6503,8.6503,8.5922,8.6031,1230721.0031
2011-08-11 15:55:00,23.69,23.73,23.59,23.61,2610658.3072100314,8.6031,8.6176,8.5668,8.574,2610658.3072
2011-08-12 09:30:00,23.94,23.94,23.69,23.72,471473.3542319749,8.6939,8.6939,8.6031,8.614,471473.3542
2011-08-12 09:35:00,23.7,23.72,23.65,23.69,255172.41379310345,8.6067,8.614,8.5886,8.6031,255172.4138
2011-08-12 09:40:00,23.69,23.69,23.61,23.65,238453.50052246603,8.6031,8.6031,8.574,8.5886,238453.5005
2011-08-12 09:45:00,23.66,23.78,23.59,23.75,350679.20585161966,8.5922,8.6358,8.5668,8.6249,350679.2059
2011-08-12 09:50:00,23.76,23.78,23.59,23.61,356739.8119122257,8.6285,8.6358,8.5668,8.574,356739.8119
2011-08-12 09:55:00,23.61,23.62,23.47,23.48,549634.2737722048,8.574,8.5777,8.5232,8.5268,549634.2738
2011-08-12 10:00:00,23.47,23.51,23.39,23.44,487147.3354231975,8.5232,8.5377,8.4941,8.5123,487147.3354
2011-08-12 10:05:00,23.43,23.48,23.35,23.4,230721.00313479625,8.5087,8.5268,8.4796,8.4978,230721.0031
2011-08-12 10:10:00,23.4,23.47,23.36,23.46,318286.31138975965,8.4978,8.5232,8.4833,8.5196,318286.3114
2011-08-12 10:15:00,23.46,23.5,23.4,23.47,277324.973876698,8.5196,8.5341,8.4978,8.5232,277324.9739
2011-08-12 10:20:00,23.47,23.5,23.45,23.49,267084.6394984326,8.5232,8.5341,8.5159,8.5305,267084.6395
2011-08-12 10:25:00,23.5,23.59,23.49,23.55,261233.0198537095,8.5341,8.5668,8.5305,8.5523,261233.0199
2011-08-12 10:30:00,23.55,23.61,23.54,23.61,302194.35736677115,8.5523,8.574,8.5486,8.574,302194.3574
2011-08-12 10:35:00,23.61,23.63,23.58,23.59,225078.3699059561,8.574,8.5813,8.5631,8.5668,225078.3699
2011-08-12 10:40:00,23.6,23.6,23.52,23.54,333960.2925809822,8.5704,8.5704,8.5414,8.5486,333960.2926
2011-08-12 10:45:00,23.53,23.61,23.53,23.58,388087.7742946709,8.545,8.574,8.545,8.5631,388087.7743
2011-08-12 10:50:00,23.58,23.58,23.52,23.54,314315.56948798324,8.5631,8.5631,8.5414,8.5486,314315.5695
2011-08-12 10:55:00,23.54,23.61,23.51,23.61,213793.10344827583,8.5486,8.574,8.5377,8.574,213793.1034
2011-08-12 11:00:00,23.6,23.67,23.59,23.64,191431.5569487984,8.5704,8.5958,8.5668,8.5849,191431.5569
2011-08-12 11:05:00,23.63,23.72,23.63,23.7,225287.35632183903,8.5813,8.614,8.5813,8.6067,225287.3563
2011-08-12 11:10:00,23.69,23.74,23.69,23.73,166144.20062695924,8.6031,8.6213,8.6031,8.6176,166144.2006
2011-08-12 11:15:00,23.73,23.76,23.69,23.69,307836.9905956113,8.6176,8.6285,8.6031,8.6031,307836.9906
2011-08-12 11:20:00,23.69,23.72,23.67,23.69,262068.96551724136,8.6031,8.614,8.5958,8.6031,262068.9655
2011-08-12 11:25:00,23.69,23.76,23.67,23.72,207941.48380355275,8.6031,8.6285,8.5958,8.614,207941.4838
2011-08-12 11:30:00,23.72,23.79,23.7,23.74,206896.5517241379,8.614,8.6394,8.6067,8.6213,206896.5517
2011-08-12 11:35:00,23.74,23.84,23.74,23.81,334378.2654127481,8.6213,8.6576,8.6213,8.6467,334378.2654
2011-08-12 11:40:00,23.81,23.85,23.79,23.85,203134.7962382445,8.6467,8.6612,8.6394,8.6612,203134.7962
2011-08-12 11:45:00,23.85,23.89,23.84,23.86,207314.52455590383,8.6612,8.6757,8.6576,8.6648,207314.5246
2011-08-12 11:50:00,23.86,23.91,23.85,23.88,243469.17450365727,8.6648,8.683,8.6612,8.6721,243469.1745
2011-08-12 11:55:00,23.87,23.89,23.79,23.81,181400.20898641588,8.6685,8.6757,8.6394,8.6467,181400.209
2011-08-12 12:00:00,23.81,23.82,23.78,23.8,122675.02612330198,8.6467,8.6503,8.6358,8.643,122675.0261
2011-08-12 12:05:00,23.8,23.81,23.78,23.78,80877.74294670846,8.643,8.6467,8.6358,8.6358,80877.7429
2011-08-12 12:10:00,23.77,23.78,23.72,23.73,218599.7910135841,8.6321,8.6358,8.614,8.6176,218599.791
2011-08-12 12:15:00,23.73,23.78,23.72,23.76,151097.17868338557,8.6176,8.6358,8.614,8.6285,151097.1787
2011-08-12 12:20:00,23.76,23.77,23.73,23.74,128108.67293625914,8.6285,8.6321,8.6176,8.6213,128108.6729
2011-08-12 12:25:00,23.74,23.75,23.7,23.72,87983.28108672936,8.6213,8.6249,8.6067,8.614,87983.2811
2011-08-12 12:30:00,23.72,23.73,23.69,23.73,217345.8725182863,8.614,8.6176,8.6031,8.6176,217345.8725
2011-08-12 12:35:00,23.73,23.74,23.7,23.71,117868.33855799372,8.6176,8.6213,8.6067,8.6104,117868.3386
2011-08-12 12:40:00,23.71,23.74,23.7,23.71,149216.30094043887,8.6104,8.6213,8.6067,8.6104,149216.3009
2011-08-12 12:45:00,23.71,23.74,23.69,23.69,145872.5182863114,8.6104,8.6213,8.6031,8.6031,145872.5183
2011-08-12 12:50:00,23.69,23.74,23.69,23.71,154022.9885057471,8.6031,8.6213,8.6031,8.6104,154022.9885
2011-08-12 12:55:00,23.71,23.75,23.69,23.74,136677.1159874608,8.6104,8.6249,8.6031,8.6213,136677.116
2011-08-12 13:00:00,23.74,23.76,23.73,23.76,146290.49111807733,8.6213,8.6285,8.6176,8.6285,146290.4911
2011-08-12 13:05:00,23.76,23.79,23.75,23.78,371995.8202716824,8.6285,8.6394,8.6249,8.6358,371995.8203
2011-08-12 13:10:00,23.78,23.81,23.78,23.79,105329.15360501569,8.6358,8.6467,8.6358,8.6394,105329.1536
2011-08-12 13:15:00,23.79,23.8,23.77,23.78,115569.48798328108,8.6394,8.643,8.6321,8.6358,115569.488
2011-08-12 13:20:00,23.78,23.8,23.77,23.77,183072.1003134796,8.6358,8.643,8.6321,8.6321,183072.1003
2011-08-12 13:25:00,23.77,23.81,23.77,23.79,95088.81922675026,8.6321,8.6467,8.6321,8.6394,95088.8192
2011-08-12 13:30:00,23.79,23.8,23.77,23.78,133960.29258098223,8.6394,8.643,8.6321,8.6358,133960.2926
2011-08-12 13:35:00,23.78,23.81,23.78,23.8,84012.53918495297,8.6358,8.6467,8.6358,8.643,84012.5392
2011-08-12 13:40:00,23.8,23.83,23.8,23.83,198537.0950888192,8.643,8.6539,8.643,8.6539,198537.0951
2011-08-12 13:45:00,23.82,23.84,23.81,23.82,151724.13793103446,8.6503,8.6576,8.6467,8.6503,151724.1379
2011-08-12 13:50:00,23.83,23.83,23.81,23.82,105956.11285266458,8.6539,8.6539,8.6467,8.6503,105956.1129
2011-08-12 13:55:00,23.82,23.82,23.81,23.82,103657.26227795192,8.6503,8.6503,8.6467,8.6503,103657.2623
2011-08-12 14:00:00,23.82,23.84,23.81,23.82,153814.00208986417,8.6503,8.6576,8.6467,8.6503,153814.0021
2011-08-12 14:05:00,23.83,23.83,23.82,23.83,101358.41170323928,8.6539,8.6539,8.6503,8.6539,101358.4117
2011-08-12 14:10:00,23.82,23.83,23.8,23.81,356948.7983281087,8.6503,8.6539,8.643,8.6467,356948.7983
2011-08-12 14:15:00,23.81,23.81,23.77,23.78,477742.946708464,8.6467,8.6467,8.6321,8.6358,477742.9467
2011-08-12 14:20:00,23.79,23.79,23.74,23.76,378474.3991640543,8.6394,8.6394,8.6213,8.6285,378474.3992
2011-08-12 14:25:00,23.76,23.8,23.75,23.79,172831.7659352142,8.6285,8.643,8.6249,8.6394,172831.7659
2011-08-12 14:30:00,23.79,23.8,23.77,23.79,149216.30094043887,8.6394,8.643,8.6321,8.6394,149216.3009
2011-08-12 14:35:00,23.79,23.79,23.74,23.74,205642.63322884013,8.6394,8.6394,8.6213,8.6213,205642.6332
2011-08-12 14:40:00,23.74,23.78,23.72,23.78,167607.10553814002,8.6213,8.6358,8.614,8.6358,167607.1055
2011-08-12 14:45:00,23.77,23.81,23.76,23.79,175339.60292580983,8.6321,8.6467,8.6285,8.6394,175339.6029
2011-08-12 14:50:00,23.79,23.8,23.76,23.8,248902.8213166144,8.6394,8.643,8.6285,8.643,248902.8213
2011-08-12 14:55:00,23.8,23.8,23.76,23.79,481713.6886102403,8.643,8.643,8.6285,8.6394,481713.6886
2011-08-12 15:00:00,23.79,23.83,23.79,23.81,159874.60815047022,8.6394,8.6539,8.6394,8.6467,159874.6082
2011-08-12 15:05:00,23.81,23.82,23.78,23.79,195820.27168234065,8.6467,8.6503,8.6358,8.6394,195820.2717
2011-08-12 15:10:00,23.79,23.79,23.76,23.76,240752.35109717867,8.6394,8.6394,8.6285,8.6285,240752.3511
2011-08-12 15:15:00,23.76,23.8,23.76,23.78,184117.03239289444,8.6285,8.643,8.6285,8.6358,184117.0324
2011-08-12 15:20:00,23.78,23.83,23.78,23.82,240752.35109717867,8.6358,8.6539,8.6358,8.6503,240752.3511
2011-08-12 15:25:00,23.82,23.83,23.79,23.79,237199.58202716825,8.6503,8.6539,8.6394,8.6394,237199.582
2011-08-12 15:30:00,23.79,23.79,23.7,23.73,431347.9623824451,8.6394,8.6394,8.6067,8.6176,431347.9624
2011-08-12 15:35:00,23.73,23.78,23.72,23.77,239916.4054336468,8.6176,8.6358,8.614,8.6321,239916.4054
2011-08-12 15:40:00,23.76,23.8,23.74,23.75,484848.4848484848,8.6285,8.643,8.6213,8.6249,484848.4848
2011-08-12 15:45:00,23.75,23.76,23.7,23.71,577429.4670846395,8.6249,8.6285,8.6067,8.6104,577429.4671
2011-08-12 15:50:00,23.71,23.74,23.7,23.72,493834.9007314525,8.6104,8.6213,8.6067,8.614,493834.9007
2011-08-12 15:55:00,23.72,23.75,23.7,23.75,947544.4096133752,8.614,8.6249,8.6067,8.6249,947544.4096
2011-08-15 09:30:00,23.93,23.93,23.78,23.78,365308.2549634274,8.6902,8.6902,8.6358,8.6358,365308.255
2011-08-15 09:35:00,23.78,23.83,23.75,23.81,152769.07001044933,8.6358,8.6539,8.6249,8.6467,152769.07
2011-08-15 09:40:00,23.81,23.87,23.79,23.83,169278.99686520375,8.6467,8.6685,8.6394,8.6539,169278.9969
2011-08-15 09:45:00,23.82,23.89,23.8,23.86,103239.289446186,8.6503,8.6757,8.643,8.6648,103239.2894
2011-08-15 09:50:00,23.86,23.92,23.86,23.88,157784.74399164054,8.6648,8.6866,8.6648,8.6721,157784.744
2011-08-15 09:55:00,23.89,23.89,23.81,23.81,200417.97283176592,8.6757,8.6757,8.6467,8.6467,200417.9728
2011-08-15 10:00:00,23.81,23.9,23.81,23.86,215047.0219435737,8.6467,8.6794,8.6467,8.6648,215047.0219
2011-08-15 10:05:00,23.87,23.92,23.85,23.87,165517.24137931035,8.6685,8.6866,8.6612,8.6685,165517.2414
2011-08-15 10:10:00,23.87,23.91,23.86,23.91,116823.4064785789,8.6685,8.683,8.6648,8.683,116823.4065
2011-08-15 10:15:00,23.92,23.97,23.89,23.97,147544.40961337512,8.6866,8.7048,8.6757,8.7048,147544.4096
2011-08-15 10:20:00,23.97,23.99,23.94,23.96,161755.48589341692,8.7048,8.712,8.6939,8.7011,161755.4859
2011-08-15 10:25:00,23.96,23.98,23.91,23.94,106165.09926854754,8.7011,8.7084,8.683,8.6939,106165.0993
2011-08-15 10:30:00,23.94,23.96,23.88,23.88,242842.21525600835,8.6939,8.7011,8.6721,8.6721,242842.2153
2011-08-15 10:35:00,23.88,23.88,23.85,23.88,161337.513061651,8.6721,8.6721,8.6612,8.6721,161337.5131
2011-08-15 10:40:00,23.87,23.88,23.84,23.85,216718.9132706374,8.6685,8.6721,8.6576,8.6612,216718.9133
2011-08-15 10:45:00,23.84,23.87,23.83,23.86,159247.64890282133,8.6576,8.6685,8.6539,8.6648,159247.6489
2011-08-15 10:50:00,23.86,23.88,23.81,23.82,179310.3448275862,8.6648,8.6721,8.6467,8.6503,179310.3448
2011-08-15 10:55:00,23.83,23.84,23.8,23.81,166980.1462904911,8.6539,8.6576,8.643,8.6467,166980.1463
2011-08-15 11:00:00,23.81,23.83,23.75,23.75,306583.0721003135,8.6467,8.6539,8.6249,8.6249,306583.0721
2011-08-15 11:05:00,23.75,23.75,23.68,23.7,488192.2675026123,8.6249,8.6249,8.5995,8.6067,488192.2675
2011-08-15 11:10:00,23.7,23.76,23.69,23.76,188923.7199582027,8.6067,8.6285,8.6031,8.6285,188923.72
2011-08-15 11:15:00,23.76,23.76,23.69,23.69,105956.11285266458,8.6285,8.6285,8.6031,8.6031,105956.1129
2011-08-15 11:20:00,23.69,23.7,23.62,23.65,167189.13270637408,8.6031,8.6067,8.5777,8.5886,167189.1327
2011-08-15 11:25:00,23.65,23.68,23.63,23.67,110553.81400208986,8.5886,8.5995,8.5813,8.5958,110553.814
2011-08-15 11:30:00,23.67,23.69,23.61,23.64,150888.1922675026,8.5958,8.6031,8.574,8.5849,150888.1923
2011-08-15 11:35:00,23.63,23.66,23.61,23.62,138140.02089864158,8.5813,8.5922,8.574,8.5777,138140.0209
2011-08-15 11:40:00,23.63,23.65,23.61,23.62,88401.25391849529,8.5813,8.5886,8.574,8.5777,88401.2539
2011-08-15 11:45:00,23.62,23.64,23.62,23.64,146917.45036572622,8.5777,8.5849,8.5777,8.5849,146917.4504
2011-08-15 11:50:00,23.65,23.68,23.61,23.63,146499.47753396028,8.5886,8.5995,8.574,8.5813,146499.4775
2011-08-15 11:55:00,23.63,23.67,23.63,23.66,101985.3709508882,8.5813,8.5958,8.5813,8.5922,101985.371
2011-08-15 12:00:00,23.66,23.72,23.66,23.72,104075.23510971786,8.5922,8.614,8.5922,8.614,104075.2351
2011-08-15 12:05:00,23.72,23.73,23.66,23.68,95715.77847439917,8.614,8.6176,8.5922,8.5995,95715.7785
2011-08-15 12:10:00,23.68,23.71,23.67,23.67,94461.85997910135,8.5995,8.6104,8.5958,8.5958,94461.86
2011-08-15 12:15:00,23.67,23.72,23.67,23.72,110762.80041797285,8.5958,8.614,8.5958,8.614,110762.8004
2011-08-15 12:20:00,23.71,23.74,23.7,23.72,106583.07210031348,8.6104,8.6213,8.6067,8.614,106583.0721
2011-08-15 12:25:00,23.72,23.75,23.71,23.74,58098.223615465,8.614,8.6249,8.6104,8.6213,58098.2236
2011-08-15 12:30:00,23.74,23.76,23.71,23.72,177220.48066875653,8.6213,8.6285,8.6104,8.614,177220.4807
2011-08-15 12:35:00,23.71,23.73,23.71,23.73,68338.5579937304,8.6104,8.6176,8.6104,8.6176,68338.558
2011-08-15 12:40:00,23.73,23.73,23.69,23.69,246812.95715778472,8.6176,8.6176,8.6031,8.6031,246812.9572
2011-08-15 12:45:00,23.7,23.71,23.69,23.69,112016.71891327064,8.6067,8.6104,8.6031,8.6031,112016.7189
2011-08-15 12:50:00,23.69,23.74,23.69,23.73,186206.8965517241,8.6031,8.6213,8.6031,8.6176,186206.8966
2011-08-15 12:55:00,23.73,23.77,23.72,23.77,88401.25391849529,8.6176,8.6321,8.614,8.6321,88401.2539
2011-08-15 13:00:00,23.76,23.79,23.75,23.76,230094.04388714733,8.6285,8.6394,8.6249,8.6285,230094.0439
2011-08-15 13:05:00,23.76,23.78,23.76,23.78,83803.55276907001,8.6285,8.6358,8.6285,8.6358,83803.5528
2011-08-15 13:10:00,23.78,23.78,23.73,23.75,175130.61650992683,8.6358,8.6358,8.6176,8.6249,175130.6165
2011-08-15 13:15:00,23.75,23.78,23.75,23.76,87565.30825496343,8.6249,8.6358,8.6249,8.6285,87565.3083
2011-08-15 13:20:00,23.76,23.79,23.76,23.78,87983.28108672936,8.6285,8.6394,8.6285,8.6358,87983.2811
2011-08-15 13:25:00,23.79,23.79,23.76,23.78,83385.57993730408,8.6394,8.6394,8.6285,8.6358,83385.5799
2011-08-15 13:30:00,23.78,23.78,23.75,23.78,85057.4712643678,8.6358,8.6358,8.6249,8.6358,85057.4713
2011-08-15 13:35:00,23.79,23.79,23.75,23.76,99268.5475444096,8.6394,8.6394,8.6249,8.6285,99268.5475
2011-08-15 13:40:00,23.77,23.8,23.76,23.8,94252.87356321838,8.6321,8.643,8.6285,8.643,94252.8736
2011-08-15 13:45:00,23.8,23.81,23.77,23.78,139393.9393939394,8.643,8.6467,8.6321,8.6358,139393.9394
2011-08-15 13:50:00,23.78,23.8,23.77,23.79,148589.34169278995,8.6358,8.643,8.6321,8.6394,148589.3417
2011-08-15 13:55:00,23.78,23.82,23.78,23.81,77324.97387669802,8.6358,8.6503,8.6358,8.6467,77324.9739
2011-08-15 14:00:00,23.81,23.83,23.8,23.83,99686.52037617554,8.6467,8.6539,8.643,8.6539,99686.5204
2011-08-15 14:05:00,23.83,23.83,23.8,23.81,142528.7356321839,8.6539,8.6539,8.643,8.6467,142528.7356
2011-08-15 14:10:00,23.82,23.84,23.81,23.84,221107.6280041797,8.6503,8.6576,8.6467,8.6576,221107.628
2011-08-15 14:15:00,23.83,23.85,23.83,23.85,123510.97178683383,8.6539,8.6612,8.6539,8.6612,123510.9718
2011-08-15 14:20:00,23.85,23.89,23.85,23.88,168234.0647857889,8.6612,8.6757,8.6612,8.6721,168234.0648
2011-08-15 14:25:00,23.88,23.9,23.87,23.89,112225.7053291536,8.6721,8.6794,8.6685,8.6757,112225.7053
2011-08-15 14:30:00,23.89,23.92,23.86,23.88,159038.66248693835,8.6757,8.6866,8.6648,8.6721,159038.6625
2011-08-15 14:35:00,23.87,23.9,23.87,23.88,334378.2654127481,8.6685,8.6794,8.6685,8.6721,334378.2654
2011-08-15 14:40:00,23.88,23.9,23.87,23.89,144827.58620689655,8.6721,8.6794,8.6685,8.6757,144827.5862
2011-08-15 14:45:00,23.89,23.93,23.89,23.91,154649.94775339603,8.6757,8.6902,8.6757,8.683,154649.9478
2011-08-15 14:50:00,23.9,23.91,23.87,23.87,139602.92580982237,8.6794,8.683,8.6685,8.6685,139602.9258
2011-08-15 14:55:00,23.88,23.9,23.87,23.88,98223.61546499476,8.6721,8.6794,8.6685,8.6721,98223.6155
2011-08-15 15:00:00,23.87,23.88,23.84,23.87,108254.9634273772,8.6685,8.6721,8.6576,8.6685,108254.9634
2011-08-15 15:05:00,23.87,23.88,23.86,23.88,77324.97387669802,8.6685,8.6721,8.6648,8.6721,77324.9739
2011-08-15 15:10:00,23.88,23.88,23.85,23.88,101358.41170323928,8.6721,8.6721,8.6612,8.6721,101358.4117
2011-08-15 15:15:00,23.88,23.89,23.84,23.86,113479.6238244514,8.6721,8.6757,8.6576,8.6648,113479.6238
2011-08-15 15:20:00,23.87,23.89,23.83,23.83,134796.2382445141,8.6685,8.6757,8.6539,8.6539,134796.2382
2011-08-15 15:25:00,23.83,23.86,23.82,23.83,171786.83385579937,8.6539,8.6648,8.6503,8.6539,171786.8339
2011-08-15 15:30:00,23.84,23.86,23.83,23.85,211494.2528735632,8.6576,8.6648,8.6539,8.6612,211494.2529
2011-08-15 15:35:00,23.85,23.86,23.84,23.86,207523.51097178683,8.6612,8.6648,8.6576,8.6648,207523.511
2011-08-15 15:40:00,23.85,23.86,23.83,23.86,164054.33646812956,8.6612,8.6648,8.6539,8.6648,164054.3365
2011-08-15 15:45:00,23.86,23.88,23.83,23.85,257889.237199582,8.6648,8.6721,8.6539,8.6612,257889.2372
2011-08-15 15:50:00,23.85,23.87,23.84,23.86,290700.10449320794,8.6612,8.6685,8.6576,8.6648,290700.1045
2011-08-15 15:55:00,23.86,23.9,23.86,23.88,1012957.157784744,8.6648,8.6794,8.6648,8.6721,1012957.1578
2011-08-16 09:30:00,23.81,23.83,23.61,23.65,462695.9247648903,8.6467,8.6539,8.574,8.5886,462695.9248
2011-08-16 09:35:00,23.66,23.73,23.63,23.72,305538.14002089866,8.5922,8.6176,8.5813,8.614,305538.14
2011-08-16 09:40:00,23.72,23.72,23.64,23.64,195402.2988505747,8.614,8.614,8.5849,8.5849,195402.2989
2011-08-16 09:45:00,23.65,23.66,23.57,23.57,204388.71473354232,8.5886,8.5922,8.5595,8.5595,204388.7147
2011-08-16 09:50:00,23.57,23.61,23.56,23.57,180355.27690700104,8.5595,8.574,8.5559,8.5595,180355.2769
2011-08-16 09:55:00,23.57,23.65,23.56,23.61,160501.5673981191,8.5595,8.5886,8.5559,8.574,160501.5674
2011-08-16 10:00:00,23.61,23.7,23.61,23.68,271264.3678160919,8.574,8.6067,8.574,8.5995,271264.3678
2011-08-16 10:05:00,23.69,23.71,23.67,23.69,214002.08986415883,8.6031,8.6104,8.5958,8.6031,214002.0899
2011-08-16 10:10:00,23.69,23.77,23.69,23.77,136050.1567398119,8.6031,8.6321,8.6031,8.6321,136050.1567
2011-08-16 10:15:00,23.77,23.86,23.77,23.85,229049.1118077325,8.6321,8.6648,8.6321,8.6612,229049.1118
2011-08-16 10:20:00,23.85,23.87,23.79,23.84,120167.18913270636,8.6612,8.6685,8.6394,8.6576,120167.1891
2011-08-16 10:25:00,23.84,23.87,23.82,23.86,114733.5423197492,8.6576,8.6685,8.6503,8.6648,114733.5423
2011-08-16 10:30:00,23.86,23.88,23.84,23.87,61233.01985370951,8.6648,8.6721,8.6576,8.6685,61233.0199
2011-08-16 10:35:00,23.86,23.87,23.82,23.82,103448.27586206896,8.6648,8.6685,8.6503,8.6503,103448.2759
2011-08-16 10:40:00,23.82,23.83,23.78,23.78,103448.27586206896,8.6503,8.6539,8.6358,8.6358,103448.2759
2011-08-16 10:45:00,23.78,23.83,23.75,23.83,129571.57784743993,8.6358,8.6539,8.6249,8.6539,129571.5778
2011-08-16 10:50:00,23.83,23.83,23.81,23.82,105956.11285266458,8.6539,8.6539,8.6467,8.6503,105956.1129
2011-08-16 10:55:00,23.83,23.87,23.83,23.86,137931.0344827586,8.6539,8.6685,8.6539,8.6648,137931.0345
2011-08-16 11:00:00,23.86,23.86,23.81,23.83,93625.91431556948,8.6648,8.6648,8.6467,8.6539,93625.9143
2011-08-16 11:05:00,23.83,23.84,23.76,23.78,192894.46185997908,8.6539,8.6576,8.6285,8.6358,192894.4619
2011-08-16 11:10:00,23.78,23.78,23.69,23.7,366562.1734587252,8.6358,8.6358,8.6031,8.6067,366562.1735
2011-08-16 11:15:00,23.71,23.74,23.69,23.74,211912.22570532915,8.6104,8.6213,8.6031,8.6213,211912.2257
2011-08-16 11:20:00,23.74,23.77,23.73,23.77,102821.31661442008,8.6213,8.6321,8.6176,8.6321,102821.3166
2011-08-16 11:25:00,23.78,23.84,23.76,23.84,98850.57471264368,8.6358,8.6576,8.6285,8.6576,98850.5747
2011-08-16 11:30:00,23.83,23.85,23.81,23.82,89446.18599791013,8.6539,8.6612,8.6467,8.6503,89446.186
2011-08-16 11:35:00,23.82,23.86,23.81,23.81,152978.05642633227,8.6503,8.6648,8.6467,8.6467,152978.0564
2011-08-16 11:40:00,23.81,23.88,23.8,23.88,242842.21525600835,8.6467,8.6721,8.643,8.6721,242842.2153
2011-08-16 11:45:00,23.89,23.93,23.88,23.93,213584.11703239288,8.6757,8.6902,8.6721,8.6902,213584.117
2011-08-16 11:50:00,23.93,23.96,23.93,23.93,96760.710553814,8.6902,8.7011,8.6902,8.6902,96760.7106
2011-08-16 11:55:00,23.93,23.93,23.91,23.93,113897.59665621734,8.6902,8.6902,8.683,8.6902,113897.5967
2011-08-16 12:00:00,23.92,23.93,23.91,23.92,63949.843260188085,8.6866,8.6902,8.683,8.6866,63949.8433
2011-08-16 12:05:00,23.92,24.0,23.91,24.0,159456.63531870427,8.6866,8.7157,8.683,8.7157,159456.6353
2011-08-16 12:10:00,24.01,24.03,23.91,23.98,430512.0167189133,8.7193,8.7266,8.683,8.7084,430512.0167
2011-08-16 12:15:00,23.98,24.02,23.94,23.97,261442.00626959247,8.7084,8.7229,8.6939,8.7048,261442.0063
2011-08-16 12:20:00,23.97,24.02,23.94,23.98,210449.3207941484,8.7048,8.7229,8.6939,8.7084,210449.3208
2011-08-16 12:25:00,23.97,24.0,23.87,23.89,220689.6551724138,8.7048,8.7157,8.6685,8.6757,220689.6552
2011-08-16 12:30:00,23.88,23.91,23.83,23.9,247021.9435736677,8.6721,8.683,8.6539,8.6794,247021.9436
2011-08-16 12:35:00,23.9,23.95,23.89,23.93,225496.34273772204,8.6794,8.6975,8.6757,8.6902,225496.3427
2011-08-16 12:40:00,23.93,23.95,23.9,23.92,127063.7408568443,8.6902,8.6975,8.6794,8.6866,127063.7409
2011-08-16 12:45:00,23.91,23.91,23.83,23.85,150888.1922675026,8.683,8.683,8.6539,8.6612,150888.1923
2011-08-16 12:50:00,23.85,23.87,23.82,23.85,78369.90595611285,8.6612,8.6685,8.6503,8.6612,78369.906
2011-08-16 12:55:00,23.85,23.86,23.81,23.83,108463.94984326018,8.6612,8.6648,8.6467,8.6539,108463.9498
2011-08-16 13:00:00,23.83,23.83,23.72,23.73,275026.1233019854,8.6539,8.6539,8.614,8.6176,275026.1233
2011-08-16 13:05:00,23.74,23.74,23.67,23.74,210031.3479623824,8.6213,8.6213,8.5958,8.6213,210031.348
2011-08-16 13:10:00,23.74,23.79,23.72,23.77,123719.95820271682,8.6213,8.6394,8.614,8.6321,123719.9582
2011-08-16 13:15:00,23.77,23.81,23.76,23.79,65412.74817136886,8.6321,8.6467,8.6285,8.6394,65412.7482
2011-08-16 13:20:00,23.79,23.82,23.74,23.82,68338.5579937304,8.6394,8.6503,8.6213,8.6503,68338.558
2011-08-16 13:25:00,23.82,23.83,23.79,23.79,94461.85997910135,8.6503,8.6539,8.6394,8.6394,94461.86
2011-08-16 13:30:00,23.78,23.81,23.76,23.81,99059.56112852664,8.6358,8.6467,8.6285,8.6467,99059.5611
2011-08-16 13:35:00,23.81,23.82,23.78,23.79,109717.868338558,8.6467,8.6503,8.6358,8.6394,109717.8683
2011-08-16 13:40:00,23.79,23.82,23.78,23.8,110135.84117032393,8.6394,8.6503,8.6358,8.643,110135.8412
2011-08-16 13:45:00,23.8,23.84,23.78,23.83,120167.18913270636,8.643,8.6576,8.6358,8.6539,120167.1891
2011-08-16 13:50:00,23.83,23.92,23.83,23.91,204179.7283176593,8.6539,8.6866,8.6539,8.683,204179.7283
2011-08-16 13:55:00,23.91,23.92,23.89,23.89,92580.98223615464,8.683,8.6866,8.6757,8.6757,92580.9822
2011-08-16 14:00:00,23.89,23.92,23.88,23.9,161337.513061651,8.6757,8.6866,8.6721,8.6794,161337.5131
2011-08-16 14:05:00,23.89,23.93,23.89,23.92,102612.33019853708,8.6757,8.6902,8.6757,8.6866,102612.3302
2011-08-16 14:10:00,23.92,23.96,23.92,23.94,126436.7816091954,8.6866,8.7011,8.6866,8.6939,126436.7816
2011-08-16 14:15:00,23.95,23.96,23.93,23.94,112016.71891327064,8.6975,8.7011,8.6902,8.6939,112016.7189
2011-08-16 14:20:00,23.94,23.95,23.92,23.92,96551.72413793104,8.6939,8.6975,8.6866,8.6866,96551.7241
2011-08-16 14:25:00,23.92,23.93,23.9,23.93,133542.3197492163,8.6866,8.6902,8.6794,8.6902,133542.3197
2011-08-16 14:30:00,23.93,23.94,23.9,23.91,160919.54022988505,8.6902,8.6939,8.6794,8.683,160919.5402
2011-08-16 14:35:00,23.91,23.93,23.89,23.91,170532.91536050156,8.683,8.6902,8.6757,8.683,170532.9154
2011-08-16 14:40:00,23.9,23.92,23.89,23.92,109926.85475444097,8.6794,8.6866,8.6757,8.6866,109926.8548
2011-08-16 14:45:00,23.92,23.92,23.89,23.91,105538.14002089865,8.6866,8.6866,8.6757,8.683,105538.14
2011-08-16 14:50:00,23.91,23.92,23.85,23.87,157366.7711598746,8.683,8.6866,8.6612,8.6685,157366.7712
2011-08-16 14:55:00,23.87,23.88,23.83,23.84,106792.05851619644,8.6685,8.6721,8.6539,8.6576,106792.0585
2011-08-16 15:00:00,23.84,23.9,23.84,23.89,83385.57993730408,8.6576,8.6794,8.6576,8.6757,83385.5799
2011-08-16 15:05:00,23.89,23.94,23.89,23.93,120167.18913270636,8.6757,8.6939,8.6757,8.6902,120167.1891
2011-08-16 15:10:00,23.94,23.95,23.93,23.95,146081.50470219436,8.6939,8.6975,8.6902,8.6975,146081.5047
2011-08-16 15:15:00,23.94,24.02,23.93,24.02,226959.2476489028,8.6939,8.7229,8.6902,8.7229,226959.2476
2011-08-16 15:20:00,24.02,24.04,23.99,24.04,230721.00313479625,8.7229,8.7302,8.712,8.7302,230721.0031
2011-08-16 15:25:00,24.04,24.13,24.03,24.13,436572.6227795193,8.7302,8.7629,8.7266,8.7629,436572.6228
2011-08-16 15:30:00,24.12,24.12,24.05,24.06,212539.18495297804,8.7592,8.7592,8.7338,8.7375,212539.185
2011-08-16 15:35:00,24.06,24.08,24.04,24.05,134796.2382445141,8.7375,8.7447,8.7302,8.7338,134796.2382
2011-08-16 15:40:00,24.05,24.05,24.03,24.04,237617.55485893416,8.7338,8.7338,8.7266,8.7302,237617.5549
2011-08-16 15:45:00,24.04,24.05,23.96,23.99,450992.6854754441,8.7302,8.7338,8.7011,8.712,450992.6855
2011-08-16 15:50:00,24.0,24.01,23.95,23.96,254963.42737722048,8.7157,8.7193,8.6975,8.7011,254963.4274
2011-08-16 15:55:00,23.96,23.96,23.94,23.95,664158.8296760711,8.7011,8.7011,8.6939,8.6975,664158.8297
2011-08-17 09:30:00,23.98,24.07,23.92,24.06,251619.644723093,8.7084,8.7411,8.6866,8.7375,251619.6447
2011-08-17 09:35:00,24.06,24.17,24.06,24.07,119749.21630094045,8.7375,8.7774,8.7375,8.7411,119749.2163
2011-08-17 09:40:00,24.08,24.11,24.07,24.09,70428.42215256009,8.7447,8.7556,8.7411,8.7484,70428.4222
2011-08-17 09:45:00,24.09,24.16,24.08,24.13,143155.6948798328,8.7484,8.7738,8.7447,8.7629,143155.6949
2011-08-17 09:50:00,24.14,24.15,24.11,24.13,114524.55590386625,8.7665,8.7701,8.7556,8.7629,114524.5559
2011-08-17 09:55:00,24.13,24.14,24.12,24.13,71055.38140020898,8.7629,8.7665,8.7592,8.7629,71055.3814
2011-08-17 10:00:00,24.14,24.14,24.1,24.1,97387.66980146292,8.7665,8.7665,8.752,8.752,97387.6698
2011-08-17 10:05:00,24.1,24.11,24.08,24.11,87147.3354231975,8.752,8.7556,8.7447,8.7556,87147.3354
2011-08-17 10:10:00,24.1,24.12,24.1,24.11,97596.65621734588,8.752,8.7592,8.752,8.7556,97596.6562
2011-08-17 10:15:00,24.11,24.13,24.11,24.12,58516.19644723093,8.7556,8.7629,8.7556,8.7592,58516.1964
2011-08-17 10:20:00,24.12,24.13,24.09,24.11,85057.4712643678,8.7592,8.7629,8.7484,8.7556,85057.4713
2011-08-17 10:25:00,24.11,24.12,24.1,24.12,57053.29153605016,8.7556,8.7592,8.752,8.7592,57053.2915
2011-08-17 10:30:00,24.11,24.12,24.08,24.08,99686.52037617554,8.7556,8.7592,8.7447,8.7447,99686.5204
2011-08-17 10:35:00,24.08,24.09,24.07,24.08,51410.65830721003,8.7447,8.7484,8.7411,8.7447,51410.6583
2011-08-17 10:40:00,24.08,24.12,24.08,24.1,116405.43364681296,8.7447,8.7592,8.7447,8.752,116405.4336
2011-08-17 10:45:00,24.1,24.1,24.06,24.08,109090.90909090907,8.752,8.752,8.7375,8.7447,109090.9091
2011-08-17 10:50:00,24.08,24.11,24.05,24.05,87356.32183908045,8.7447,8.7556,8.7338,8.7338,87356.3218
2011-08-17 10:55:00,24.05,24.07,24.04,24.05,107628.00417972832,8.7338,8.7411,8.7302,8.7338,107628.0042
2011-08-17 11:00:00,24.05,24.09,24.04,24.09,92371.99582027168,8.7338,8.7484,8.7302,8.7484,92371.9958
2011-08-17 11:05:00,24.09,24.12,24.07,24.07,127690.7001044932,8.7484,8.7592,8.7411,8.7411,127690.7001
2011-08-17 11:10:00,24.06,24.11,24.06,24.1,166562.17345872518,8.7375,8.7556,8.7375,8.752,166562.1735
2011-08-17 11:15:00,24.1,24.11,24.09,24.1,110553.81400208986,8.752,8.7556,8.7484,8.752,110553.814
2011-08-17 11:20:00,24.09,24.11,24.09,24.1,41588.29676071055,8.7484,8.7556,8.7484,8.752,41588.2968
2011-08-17 11:25:00,24.09,24.12,24.09,24.11,165517.24137931035,8.7484,8.7592,8.7484,8.7556,165517.2414
2011-08-17 11:30:00,24.11,24.13,24.06,24.06,74817.1368861024,8.7556,8.7629,8.7375,8.7375,74817.1369
2011-08-17 11:35:00,24.07,24.08,24.03,24.04,101776.3845350052,8.7411,8.7447,8.7266,8.7302,101776.3845
2011-08-17 11:40:00,24.04,24.06,24.0,24.03,128108.67293625914,8.7302,8.7375,8.7157,8.7266,128108.6729
2011-08-17 11:45:00,24.03,24.04,24.01,24.02,177638.45350052245,8.7266,8.7302,8.7193,8.7229,177638.4535
2011-08-17 11:50:00,24.02,24.03,24.0,24.0,47021.94357366771,8.7229,8.7266,8.7157,8.7157,47021.9436
2011-08-17 11:55:00,24.0,24.0,23.95,23.97,142737.72204806688,8.7157,8.7157,8.6975,8.7048,142737.722
2011-08-17 12:00:00,23.96,23.98,23.94,23.94,111807.73249738768,8.7011,8.7084,8.6939,8.6939,111807.7325
2011-08-17 12:05:00,23.95,23.95,23.88,23.91,163218.3908045977,8.6975,8.6975,8.6721,8.683,163218.3908
2011-08-17 12:10:00,23.91,23.91,23.89,23.91,82967.60710553813,8.683,8.683,8.6757,8.683,82967.6071
2011-08-17 12:15:00,23.91,23.91,23.88,23.9,100313.47962382445,8.683,8.683,8.6721,8.6794,100313.4796
2011-08-17 12:20:00,23.9,23.92,23.89,23.91,43260.188087774295,8.6794,8.6866,8.6757,8.683,43260.1881
2011-08-17 12:25:00,23.91,23.93,23.88,23.92,47021.94357366771,8.683,8.6902,8.6721,8.6866,47021.9436
2011-08-17 12:30:00,23.92,23.94,23.91,23.94,30929.989550679205,8.6866,8.6939,8.683,8.6939,30929.9896
2011-08-17 12:35:00,23.94,23.95,23.92,23.93,41588.29676071055,8.6939,8.6975,8.6866,8.6902,41588.2968
2011-08-17 12:40:00,23.93,23.94,23.93,23.93,32601.880877742944,8.6902,8.6939,8.6902,8.6902,32601.8809
2011-08-17 12:45:00,23.93,23.93,23.9,23.91,31765.93521421108,8.6902,8.6902,8.6794,8.683,31765.9352
2011-08-17 12:50:00,23.91,23.92,23.86,23.87,49111.807732497386,8.683,8.6866,8.6648,8.6685,49111.8077
2011-08-17 12:55:00,23.87,23.88,23.82,23.84,146499.47753396028,8.6685,8.6721,8.6503,8.6576,146499.4775
2011-08-17 13:00:00,23.84,23.85,23.81,23.84,70428.42215256009,8.6576,8.6612,8.6467,8.6576,70428.4222
2011-08-17 13:05:00,23.84,23.85,23.8,23.84,85266.45768025078,8.6576,8.6612,8.643,8.6576,85266.4577
2011-08-17 13:10:00,23.85,23.88,23.82,23.86,90909.09090909093,8.6612,8.6721,8.6503,8.6648,90909.0909
2011-08-17 13:15:00,23.86,23.88,23.86,23.87,44305.12016718913,8.6648,8.6721,8.6648,8.6685,44305.1202
2011-08-17 13:20:00,23.88,23.88,23.81,23.84,95297.80564263322,8.6721,8.6721,8.6467,8.6576,95297.8056
2011-08-17 13:25:00,23.84,23.84,23.79,23.81,76489.02821316614,8.6576,8.6576,8.6394,8.6467,76489.0282
2011-08-17 13:30:00,23.81,23.83,23.8,23.8,89237.19958202717,8.6467,8.6539,8.643,8.643,89237.1996
2011-08-17 13:35:00,23.8,23.82,23.8,23.81,116614.42006269592,8.643,8.6503,8.643,8.6467,116614.4201
2011-08-17 13:40:00,23.81,23.81,23.74,23.76,165517.24137931035,8.6467,8.6467,8.6213,8.6285,165517.2414
2011-08-17 13:45:00,23.76,23.8,23.76,23.8,50992.685475444094,8.6285,8.643,8.6285,8.643,50992.6855
2011-08-17 13:50:00,23.81,23.84,23.8,23.84,103239.289446186,8.6467,8.6576,8.643,8.6576,103239.2894
2011-08-17 13:55:00,23.84,23.85,23.81,23.81,57471.26436781609,8.6576,8.6612,8.6467,8.6467,57471.2644
2011-08-17 14:00:00,23.81,23.85,23.81,23.84,58516.19644723093,8.6467,8.6612,8.6467,8.6576,58516.1964
2011-08-17 14:05:00,23.84,23.85,23.82,23.84,48693.834900731454,8.6576,8.6612,8.6503,8.6576,48693.8349
2011-08-17 14:10:00,23.84,23.88,23.84,23.87,63531.87042842215,8.6576,8.6721,8.6576,8.6685,63531.8704
2011-08-17 14:15:00,23.87,23.88,23.85,23.88,66248.69383490073,8.6685,8.6721,8.6612,8.6721,66248.6938
2011-08-17 14:20:00,23.87,23.88,23.84,23.85,93416.92789968652,8.6685,8.6721,8.6576,8.6612,93416.9279
2011-08-17 14:25:00,23.85,23.85,23.8,23.82,101985.3709508882,8.6612,8.6612,8.643,8.6503,101985.371
2011-08-17 14:30:00,23.82,23.86,23.82,23.83,128108.67293625914,8.6503,8.6648,8.6503,8.6539,128108.6729
2011-08-17 14:35:00,23.83,23.85,23.82,23.83,123301.98537095088,8.6539,8.6612,8.6503,8.6539,123301.9854
2011-08-17 14:40:00,23.83,23.87,23.82,23.86,80877.74294670846,8.6539,8.6685,8.6503,8.6648,80877.7429
2011-08-17 14:45:00,23.86,23.86,23.82,23.85,73145.24555903867,8.6648,8.6648,8.6503,8.6612,73145.2456
2011-08-17 14:50:00,23.86,23.89,23.84,23.88,68756.53082549635,8.6648,8.6757,8.6576,8.6721,68756.5308
2011-08-17 14:55:00,23.88,23.92,23.88,23.92,112016.71891327064,8.6721,8.6866,8.6721,8.6866,112016.7189
2011-08-17 15:00:00,23.91,23.92,23.87,23.87,81086.72936259143,8.683,8.6866,8.6685,8.6685,81086.7294
2011-08-17 15:05:00,23.87,23.9,23.86,23.89,46185.99791013584,8.6685,8.6794,8.6648,8.6757,46185.9979
2011-08-17 15:10:00,23.89,23.92,23.87,23.89,114942.52873563218,8.6757,8.6866,8.6685,8.6757,114942.5287
2011-08-17 15:15:00,23.89,23.92,23.87,23.92,89237.19958202717,8.6757,8.6866,8.6685,8.6866,89237.1996
2011-08-17 15:20:00,23.92,23.95,23.9,23.94,130198.53709508882,8.6866,8.6975,8.6794,8.6939,130198.5371
2011-08-17 15:25:00,23.94,23.95,23.93,23.94,131870.42842215256,8.6939,8.6975,8.6902,8.6939,131870.4284
2011-08-17 15:30:00,23.94,23.96,23.94,23.94,185161.9644723093,8.6939,8.7011,8.6939,8.6939,185161.9645
2011-08-17 15:35:00,23.94,23.98,23.94,23.96,283803.55276907,8.6939,8.7084,8.6939,8.7011,283803.5528
2011-08-17 15:40:00,23.96,24.0,23.95,23.99,259770.11494252871,8.7011,8.7157,8.6975,8.712,259770.1149
2011-08-17 15:45:00,24.0,24.02,23.99,24.01,359456.6353187043,8.7157,8.7229,8.712,8.7193,359456.6353
2011-08-17 15:50:00,24.01,24.01,23.97,23.97,429676.0710553814,8.7193,8.7193,8.7048,8.7048,429676.0711
2011-08-17 15:55:00,23.97,24.01,23.97,23.99,584535.0052246604,8.7048,8.7193,8.7048,8.712,584535.0052
2011-08-18 09:30:00,23.59,23.68,23.54,23.67,356112.8526645768,8.5668,8.5995,8.5486,8.5958,356112.8527
2011-08-18 09:35:00,23.66,23.77,23.63,23.77,212539.18495297804,8.5922,8.6321,8.5813,8.6321,212539.185
2011-08-18 09:40:00,23.75,23.76,23.59,23.61,255590.38662486937,8.6249,8.6285,8.5668,8.574,255590.3866
2011-08-18 09:45:00,23.6,23.61,23.52,23.52,280877.74294670846,8.5704,8.574,8.5414,8.5414,280877.7429
2011-08-18 09:50:00,23.52,23.58,23.52,23.53,445977.0114942528,8.5414,8.5631,8.5414,8.545,445977.0115
2011-08-18 09:55:00,23.53,23.54,23.49,23.51,238244.51410658305,8.545,8.5486,8.5305,8.5377,238244.5141
2011-08-18 10:00:00,23.5,23.5,23.1,23.24,914315.5694879832,8.5341,8.5341,8.3888,8.4397,914315.5695
2011-08-18 10:05:00,23.23,23.24,23.07,23.23,546081.5047021944,8.436,8.4397,8.3779,8.436,546081.5047
2011-08-18 10:10:00,23.22,23.26,23.17,23.25,228004.1797283177,8.4324,8.4469,8.4143,8.4433,228004.1797
2011-08-18 10:15:00,23.25,23.31,23.21,23.23,355903.86624869384,8.4433,8.4651,8.4288,8.436,355903.8662
2011-08-18 10:20:00,23.22,23.27,23.15,23.26,267084.6394984326,8.4324,8.4506,8.407,8.4469,267084.6395
2011-08-18 10:25:00,23.26,23.3,23.24,23.27,189968.65203761755,8.4469,8.4615,8.4397,8.4506,189968.652
2011-08-18 10:30:00,23.27,23.29,23.19,23.21,206478.578892372,8.4506,8.4578,8.4215,8.4288,206478.5789
2011-08-18 10:35:00,23.21,23.26,23.21,23.26,180982.23615465,8.4288,8.4469,8.4288,8.4469,180982.2362
2011-08-18 10:40:00,23.26,23.27,23.21,23.25,319749.21630094043,8.4469,8.4506,8.4288,8.4433,319749.2163
2011-08-18 10:45:00,23.25,23.29,23.2,23.29,158620.6896551724,8.4433,8.4578,8.4251,8.4578,158620.6897
2011-08-18 10:50:00,23.29,23.32,23.27,23.29,159456.63531870427,8.4578,8.4687,8.4506,8.4578,159456.6353
2011-08-18 10:55:00,23.29,23.3,23.26,23.29,155276.90700104492,8.4578,8.4615,8.4469,8.4578,155276.907
2011-08-18 11:00:00,23.29,23.33,23.25,23.26,201671.89132706373,8.4578,8.4724,8.4433,8.4469,201671.8913
2011-08-18 11:05:00,23.26,23.26,23.2,23.21,217554.8589341693,8.4469,8.4469,8.4251,8.4288,217554.8589
2011-08-18 11:10:00,23.21,23.25,23.2,23.24,141274.8171368861,8.4288,8.4433,8.4251,8.4397,141274.8171
2011-08-18 11:15:00,23.24,23.24,23.19,23.23,222779.51933124347,8.4397,8.4397,8.4215,8.436,222779.5193
2011-08-18 11:20:00,23.23,23.26,23.2,23.24,123092.99895506792,8.436,8.4469,8.4251,8.4397,123092.999
2011-08-18 11:25:00,23.23,23.26,23.23,23.23,80459.77011494253,8.436,8.4469,8.436,8.436,80459.7701
2011-08-18 11:30:00,23.23,23.33,23.22,23.27,161128.52664576803,8.436,8.4724,8.4324,8.4506,161128.5266
2011-08-18 11:35:00,23.27,23.33,23.26,23.3,162173.45872518286,8.4506,8.4724,8.4469,8.4615,162173.4587
2011-08-18 11:40:00,23.3,23.33,23.29,23.31,142946.70846394985,8.4615,8.4724,8.4578,8.4651,142946.7085
2011-08-18 11:45:00,23.31,23.37,23.31,23.37,95715.77847439917,8.4651,8.4869,8.4651,8.4869,95715.7785
2011-08-18 11:50:00,23.37,23.37,23.31,23.33,81922.6750261233,8.4869,8.4869,8.4651,8.4724,81922.675
2011-08-18 11:55:00,23.33,23.37,23.32,23.36,87983.28108672936,8.4724,8.4869,8.4687,8.4833,87983.2811
2011-08-18 12:00:00,23.36,23.37,23.28,23.28,165308.25496342735,8.4833,8.4869,8.4542,8.4542,165308.255
2011-08-18 12:05:00,23.28,23.32,23.26,23.27,231765.93521421103,8.4542,8.4687,8.4469,8.4506,231765.9352
2011-08-18 12:10:00,23.27,23.32,23.25,23.28,166562.17345872518,8.4506,8.4687,8.4433,8.4542,166562.1735
2011-08-18 12:15:00,23.28,23.35,23.28,23.34,76280.04179728318,8.4542,8.4796,8.4542,8.476,76280.0418
2011-08-18 12:20:00,23.34,23.36,23.31,23.31,92371.99582027168,8.476,8.4833,8.4651,8.4651,92371.9958
2011-08-18 12:25:00,23.31,23.33,23.29,23.31,109717.868338558,8.4651,8.4724,8.4578,8.4651,109717.8683
2011-08-18 12:30:00,23.32,23.36,23.28,23.34,132915.3605015674,8.4687,8.4833,8.4542,8.476,132915.3605
2011-08-18 12:35:00,23.34,23.35,23.3,23.32,82131.66144200627,8.476,8.4796,8.4615,8.4687,82131.6614
2011-08-18 12:40:00,23.32,23.33,23.29,23.31,91327.06374085684,8.4687,8.4724,8.4578,8.4651,91327.0637
2011-08-18 12:45:00,23.31,23.32,23.29,23.3,72100.31347962382,8.4651,8.4687,8.4578,8.4615,72100.3135
2011-08-18 12:50:00,23.29,23.32,23.29,23.3,163218.3908045977,8.4578,8.4687,8.4578,8.4615,163218.3908
2011-08-18 12:55:00,23.3,23.33,23.29,23.32,87147.3354231975,8.4615,8.4724,8.4578,8.4687,87147.3354
2011-08-18 13:00:00,23.32,23.35,23.31,23.34,75653.08254963427,8.4687,8.4796,8.4651,8.476,75653.0825
2011-08-18 13:05:00,23.34,23.34,23.26,23.26,125809.8223615465,8.476,8.476,8.4469,8.4469,125809.8224
2011-08-18 13:10:00,23.26,23.27,23.23,23.24,147544.40961337512,8.4469,8.4506,8.436,8.4397,147544.4096
2011-08-18 13:15:00,23.24,23.25,23.21,23.25,156321.83908045976,8.4397,8.4433,8.4288,8.4433,156321.8391
2011-08-18 13:20:00,23.25,23.28,23.25,23.26,75862.06896551723,8.4433,8.4542,8.4433,8.4469,75862.069
2011-08-18 13:25:00,23.26,23.29,23.26,23.28,122048.06687565308,8.4469,8.4578,8.4469,8.4542,122048.0669
2011-08-18 13:30:00,23.28,23.3,23.23,23.23,271891.3270637409,8.4542,8.4615,8.436,8.436,271891.3271
2011-08-18 13:35:00,23.22,23.25,23.16,23.17,283385.5799373041,8.4324,8.4433,8.4106,8.4143,283385.5799
2011-08-18 13:40:00,23.17,23.25,23.17,23.23,102821.31661442008,8.4143,8.4433,8.4143,8.436,102821.3166
2011-08-18 13:45:00,23.23,23.28,23.22,23.27,71264.36781609195,8.436,8.4542,8.4324,8.4506,71264.3678
2011-08-18 13:50:00,23.27,23.3,23.25,23.25,132497.38766980145,8.4506,8.4615,8.4433,8.4433,132497.3877
2011-08-18 13:55:00,23.25,23.25,23.2,23.21,173040.75235109718,8.4433,8.4433,8.4251,8.4288,173040.7524
2011-08-18 14:00:00,23.22,23.35,23.21,23.32,263740.8568443051,8.4324,8.4796,8.4288,8.4687,263740.8568
2011-08-18 14:05:00,23.32,23.33,23.3,23.31,140020.89864158828,8.4687,8.4724,8.4615,8.4651,140020.8986
2011-08-18 14:10:00,23.31,23.34,23.28,23.31,163636.36363636362,8.4651,8.476,8.4542,8.4651,163636.3636
2011-08-18 14:15:00,23.3,23.37,23.29,23.37,142110.76280041796,8.4615,8.4869,8.4578,8.4869,142110.7628
2011-08-18 14:20:00,23.37,23.4,23.35,23.4,83594.56635318704,8.4869,8.4978,8.4796,8.4978,83594.5664
2011-08-18 14:25:00,23.4,23.41,23.35,23.36,151724.13793103446,8.4978,8.5014,8.4796,8.4833,151724.1379
2011-08-18 14:30:00,23.36,23.36,23.32,23.33,119540.22988505747,8.4833,8.4833,8.4687,8.4724,119540.2299
2011-08-18 14:35:00,23.33,23.37,23.32,23.33,162173.45872518286,8.4724,8.4869,8.4687,8.4724,162173.4587
2011-08-18 14:40:00,23.33,23.33,23.29,23.3,180146.29049111807,8.4724,8.4724,8.4578,8.4615,180146.2905
2011-08-18 14:45:00,23.31,23.32,23.28,23.3,180982.23615465,8.4651,8.4687,8.4542,8.4615,180982.2362
2011-08-18 14:50:00,23.3,23.31,23.26,23.27,261442.00626959247,8.4615,8.4651,8.4469,8.4506,261442.0063
2011-08-18 14:55:00,23.27,23.32,23.21,23.22,300731.4524555904,8.4506,8.4687,8.4288,8.4324,300731.4525
2011-08-18 15:00:00,23.21,23.23,23.14,23.15,348798.3281086729,8.4288,8.436,8.4034,8.407,348798.3281
2011-08-18 15:05:00,23.15,23.23,23.15,23.21,246603.97074190172,8.407,8.436,8.407,8.4288,246603.9707
2011-08-18 15:10:00,23.21,23.26,23.2,23.23,168234.0647857889,8.4288,8.4469,8.4251,8.436,168234.0648
2011-08-18 15:15:00,23.24,23.25,23.17,23.2,141483.80355276907,8.4397,8.4433,8.4143,8.4251,141483.8036
2011-08-18 15:20:00,23.21,23.24,23.18,23.21,259979.1013584117,8.4288,8.4397,8.4179,8.4288,259979.1014
2011-08-18 15:25:00,23.2,23.29,23.19,23.28,305747.1264367816,8.4251,8.4578,8.4215,8.4542,305747.1264
2011-08-18 15:30:00,23.28,23.33,23.28,23.33,366353.1870428422,8.4542,8.4724,8.4542,8.4724,366353.187
2011-08-18 15:35:00,23.33,23.35,23.27,23.29,425914.315569488,8.4724,8.4796,8.4506,8.4578,425914.3156
2011-08-18 15:40:00,23.3,23.31,23.19,23.19,403761.7554858934,8.4615,8.4651,8.4215,8.4215,403761.7555
2011-08-18 15:45:00,23.19,23.28,23.18,23.26,674190.1776384534,8.4215,8.4542,8.4179,8.4469,674190.1776
2011-08-18 15:50:00,23.26,23.42,23.25,23.42,1009822.3615464994,8.4469,8.505,8.4433,8.505,1009822.3615
2011-08-18 15:55:00,23.42,23.48,23.38,23.39,1572831.7659352142,8.505,8.5268,8.4905,8.4941,1572831.7659
2011-08-19 09:30:00,23.23,23.37,23.21,23.34,2597910.1358411703,8.436,8.4869,8.4288,8.476,2597910.1358
2011-08-19 09:35:00,23.34,23.45,23.32,23.42,199791.01358411703,8.476,8.5159,8.4687,8.505,199791.0136
2011-08-19 09:40:00,23.43,23.45,23.33,23.36,201044.93207941484,8.5087,8.5159,8.4724,8.4833,201044.9321
2011-08-19 09:45:00,23.35,23.38,23.3,23.33,286102.40334378264,8.4796,8.4905,8.4615,8.4724,286102.4033
2011-08-19 09:50:00,23.33,23.39,23.3,23.38,106374.08568443052,8.4724,8.4941,8.4615,8.4905,106374.0857
2011-08-19 09:55:00,23.38,23.47,23.36,23.41,183490.07314524555,8.4905,8.5232,8.4833,8.5014,183490.0731
2011-08-19 10:00:00,23.41,23.44,23.38,23.4,375966.5621734587,8.5014,8.5123,8.4905,8.4978,375966.5622
2011-08-19 10:05:00,23.4,23.41,23.33,23.4,152142.1107628004,8.4978,8.5014,8.4724,8.4978,152142.1108
2011-08-19 10:10:00,23.4,23.42,23.37,23.39,208568.44305120167,8.4978,8.505,8.4869,8.4941,208568.4431
2011-08-19 10:15:00,23.38,23.58,23.37,23.57,641588.2967607105,8.4905,8.5631,8.4869,8.5595,641588.2968
2011-08-19 10:20:00,23.57,23.59,23.49,23.5,216927.8996865204,8.5595,8.5668,8.5305,8.5341,216927.8997
2011-08-19 10:25:00,23.49,23.7,23.49,23.62,270428.4221525601,8.5305,8.6067,8.5305,8.5777,270428.4222
2011-08-19 10:30:00,23.63,23.64,23.56,23.57,161128.52664576803,8.5813,8.5849,8.5559,8.5595,161128.5266
2011-08-19 10:35:00,23.57,23.58,23.48,23.51,161128.52664576803,8.5595,8.5631,8.5268,8.5377,161128.5266
2011-08-19 10:40:00,23.51,23.6,23.51,23.56,135214.21107628004,8.5377,8.5704,8.5377,8.5559,135214.2111
2011-08-19 10:45:00,23.55,23.58,23.5,23.58,108463.94984326018,8.5523,8.5631,8.5341,8.5631,108463.9498
2011-08-19 10:50:00,23.59,23.64,23.57,23.63,140229.88505747126,8.5668,8.5849,8.5595,8.5813,140229.8851
2011-08-19 10:55:00,23.63,23.69,23.63,23.64,172413.79310344826,8.5813,8.6031,8.5813,8.5849,172413.7931
2011-08-19 11:00:00,23.63,23.64,23.59,23.59,108672.93625914316,8.5813,8.5849,8.5668,8.5668,108672.9363
2011-08-19 11:05:00,23.59,23.6,23.52,23.53,226750.26123301985,8.5668,8.5704,8.5414,8.545,226750.2612
2011-08-19 11:10:00,23.53,23.54,23.45,23.47,242424.2424242424,8.545,8.5486,8.5159,8.5232,242424.2424
2011-08-19 11:15:00,23.47,23.48,23.44,23.44,209404.3887147336,8.5232,8.5268,8.5123,8.5123,209404.3887
2011-08-19 11:20:00,23.44,23.48,23.42,23.47,194148.3803552769,8.5123,8.5268,8.505,8.5232,194148.3804
2011-08-19 11:25:00,23.46,23.48,23.45,23.46,97596.65621734588,8.5196,8.5268,8.5159,8.5196,97596.6562
2011-08-19 11:30:00,23.46,23.49,23.45,23.45,109090.90909090907,8.5196,8.5305,8.5159,8.5159,109090.9091
2011-08-19 11:35:00,23.45,23.46,23.41,23.45,194775.3396029258,8.5159,8.5196,8.5014,8.5159,194775.3396
2011-08-19 11:40:00,23.45,23.53,23.45,23.52,160292.58098223616,8.5159,8.545,8.5159,8.5414,160292.581
2011-08-19 11:45:00,23.52,23.53,23.48,23.52,105120.1671891327,8.5414,8.545,8.5268,8.5414,105120.1672
2011-08-19 11:50:00,23.52,23.56,23.51,23.54,161546.49947753394,8.5414,8.5559,8.5377,8.5486,161546.4995
2011-08-19 11:55:00,23.55,23.59,23.51,23.58,118077.32497387668,8.5523,8.5668,8.5377,8.5631,118077.325
2011-08-19 12:00:00,23.58,23.59,23.54,23.54,84012.53918495297,8.5631,8.5668,8.5486,8.5486,84012.5392
2011-08-19 12:05:00,23.54,23.59,23.53,23.54,103657.26227795192,8.5486,8.5668,8.545,8.5486,103657.2623
2011-08-19 12:10:00,23.53,23.55,23.51,23.54,61650.992685475445,8.545,8.5523,8.5377,8.5486,61650.9927
2011-08-19 12:15:00,23.55,23.56,23.53,23.53,54754.44096133751,8.5523,8.5559,8.545,8.545,54754.441
2011-08-19 12:20:00,23.53,23.54,23.49,23.5,146708.46394984325,8.545,8.5486,8.5305,8.5341,146708.4639
2011-08-19 12:25:00,23.5,23.55,23.49,23.55,64785.78892371996,8.5341,8.5523,8.5305,8.5523,64785.7889
2011-08-19 12:30:00,23.55,23.59,23.54,23.58,149007.3145245559,8.5523,8.5668,8.5486,8.5631,149007.3145
2011-08-19 12:35:00,23.58,23.61,23.57,23.57,104284.22152560083,8.5631,8.574,8.5595,8.5595,104284.2215
2011-08-19 12:40:00,23.57,23.61,23.57,23.6,97178.68338557992,8.5595,8.574,8.5595,8.5704,97178.6834
2011-08-19 12:45:00,23.6,23.66,23.6,23.65,131870.42842215256,8.5704,8.5922,8.5704,8.5886,131870.4284
2011-08-19 12:50:00,23.65,23.66,23.62,23.65,143782.6541274817,8.5886,8.5922,8.5777,8.5886,143782.6541
2011-08-19 12:55:00,23.65,23.65,23.62,23.63,194566.35318704284,8.5886,8.5886,8.5777,8.5813,194566.3532
2011-08-19 13:00:00,23.63,23.63,23.58,23.58,130825.49634273772,8.5813,8.5813,8.5631,8.5631,130825.4963
2011-08-19 13:05:00,23.58,23.63,23.56,23.62,174294.670846395,8.5631,8.5813,8.5559,8.5777,174294.6708
2011-08-19 13:10:00,23.62,23.66,23.61,23.66,105538.14002089865,8.5777,8.5922,8.574,8.5922,105538.14
2011-08-19 13:15:00,23.65,23.68,23.63,23.66,105538.14002089865,8.5886,8.5995,8.5813,8.5922,105538.14
2011-08-19 13:20:00,23.66,23.69,23.65,23.66,135841.17032392893,8.5922,8.6031,8.5886,8.5922,135841.1703
2011-08-19 13:25:00,23.66,23.68,23.65,23.68,119331.2434691745,8.5922,8.5995,8.5886,8.5995,119331.2435
2011-08-19 13:30:00,23.68,23.69,23.59,23.6,183490.07314524555,8.5995,8.6031,8.5668,8.5704,183490.0731
2011-08-19 13:35:00,23.59,23.64,23.59,23.62,133751.30616509926,8.5668,8.5849,8.5668,8.5777,133751.3062
2011-08-19 13:40:00,23.63,23.63,23.54,23.55,172204.80668756532,8.5813,8.5813,8.5486,8.5523,172204.8067
2011-08-19 13:45:00,23.55,23.63,23.54,23.63,143782.6541274817,8.5523,8.5813,8.5486,8.5813,143782.6541
2011-08-19 13:50:00,23.62,23.63,23.61,23.62,89864.15882967607,8.5777,8.5813,8.574,8.5777,89864.1588
2011-08-19 13:55:00,23.62,23.66,23.62,23.64,70428.42215256009,8.5777,8.5922,8.5777,8.5849,70428.4222
2011-08-19 14:00:00,23.65,23.67,23.61,23.61,120585.16196447233,8.5886,8.5958,8.574,8.574,120585.162
2011-08-19 14:05:00,23.61,23.61,23.54,23.58,178892.37199582026,8.574,8.574,8.5486,8.5631,178892.372
2011-08-19 14:10:00,23.57,23.59,23.55,23.59,110762.80041797285,8.5595,8.5668,8.5523,8.5668,110762.8004
2011-08-19 14:15:00,23.58,23.59,23.51,23.52,104702.19435736677,8.5631,8.5668,8.5377,8.5414,104702.1944
2011-08-19 14:20:00,23.52,23.52,23.49,23.51,198537.0950888192,8.5414,8.5414,8.5305,8.5377,198537.0951
2011-08-19 14:25:00,23.51,23.58,23.51,23.57,132288.40125391848,8.5377,8.5631,8.5377,8.5595,132288.4013
2011-08-19 14:30:00,23.57,23.58,23.54,23.55,302821.31661442004,8.5595,8.5631,8.5486,8.5523,302821.3166
2011-08-19 14:35:00,23.55,23.6,23.54,23.6,296133.75130616507,8.5523,8.5704,8.5486,8.5704,296133.7513
2011-08-19 14:40:00,23.6,23.64,23.58,23.63,124764.89028213166,8.5704,8.5849,8.5631,8.5813,124764.8903
2011-08-19 14:45:00,23.63,23.63,23.55,23.56,162800.41797283175,8.5813,8.5813,8.5523,8.5559,162800.418
2011-08-19 14:50:00,23.56,23.58,23.51,23.53,174712.6436781609,8.5559,8.5631,8.5377,8.545,174712.6437
2011-08-19 14:55:00,23.53,23.57,23.52,23.55,170532.91536050156,8.545,8.5595,8.5414,8.5523,170532.9154
2011-08-19 15:00:00,23.55,23.55,23.5,23.52,254545.45454545453,8.5523,8.5523,8.5341,8.5414,254545.4545
2011-08-19 15:05:00,23.52,23.55,23.48,23.5,174921.63009404388,8.5414,8.5523,8.5268,8.5341,174921.6301
2011-08-19 15:10:00,23.5,23.53,23.48,23.5,186833.85579937304,8.5341,8.545,8.5268,8.5341,186833.8558
2011-08-19 15:15:00,23.49,23.5,23.42,23.45,485057.4712643678,8.5305,8.5341,8.505,8.5159,485057.4713
2011-08-19 15:20:00,23.45,23.52,23.45,23.5,408359.4566353187,8.5159,8.5414,8.5159,8.5341,408359.4566
2011-08-19 15:25:00,23.5,23.58,23.5,23.58,337304.0752351097,8.5341,8.5631,8.5341,8.5631,337304.0752
2011-08-19 15:30:00,23.58,23.58,23.53,23.53,299477.5339602926,8.5631,8.5631,8.545,8.545,299477.534
2011-08-19 15:35:00,23.53,23.57,23.51,23.56,179310.3448275862,8.545,8.5595,8.5377,8.5559,179310.3448
2011-08-19 15:40:00,23.56,23.59,23.53,23.59,292789.9686520376,8.5559,8.5668,8.545,8.5668,292789.9687
2011-08-19 15:45:00,23.59,23.63,23.57,23.62,337931.0344827586,8.5668,8.5813,8.5595,8.5777,337931.0345
2011-08-19 15:50:00,23.62,23.69,23.59,23.59,713270.6374085684,8.5777,8.6031,8.5668,8.5668,713270.6374
2011-08-19 15:55:00,23.59,23.59,23.47,23.49,1426750.26123302,8.5668,8.5668,8.5232,8.5305,1426750.2612
2011-08-22 09:30:00,23.86,23.92,23.77,23.81,436781.6091954023,8.6648,8.6866,8.6321,8.6467,436781.6092
2011-08-22 09:35:00,23.82,23.86,23.78,23.86,202925.8098223616,8.6503,8.6648,8.6358,8.6648,202925.8098
2011-08-22 09:40:00,23.87,23.93,23.86,23.92,332288.4012539185,8.6685,8.6902,8.6648,8.6866,332288.4013
2011-08-22 09:45:00,23.92,23.92,23.82,23.89,333124.3469174504,8.6866,8.6866,8.6503,8.6757,333124.3469
2011-08-22 09:50:00,23.89,23.92,23.84,23.84,152769.07001044933,8.6757,8.6866,8.6576,8.6576,152769.07
2011-08-22 09:55:00,23.84,23.87,23.82,23.82,106792.05851619644,8.6576,8.6685,8.6503,8.6503,106792.0585
2011-08-22 10:00:00,23.82,23.86,23.76,23.81,201880.8777429467,8.6503,8.6648,8.6285,8.6467,201880.8777
2011-08-22 10:05:00,23.81,23.84,23.79,23.82,104284.22152560083,8.6467,8.6576,8.6394,8.6503,104284.2215
2011-08-22 10:10:00,23.82,23.84,23.79,23.83,166980.1462904911,8.6503,8.6576,8.6394,8.6539,166980.1463
2011-08-22 10:15:00,23.83,23.88,23.82,23.88,120585.16196447233,8.6539,8.6721,8.6503,8.6721,120585.162
2011-08-22 10:20:00,23.88,23.88,23.82,23.84,141901.776384535,8.6721,8.6721,8.6503,8.6576,141901.7764
2011-08-22 10:25:00,23.84,23.87,23.83,23.86,203970.7419017764,8.6576,8.6685,8.6539,8.6648,203970.7419
2011-08-22 10:30:00,23.86,23.87,23.81,23.81,109299.89550679206,8.6648,8.6685,8.6467,8.6467,109299.8955
2011-08-22 10:35:00,23.82,23.82,23.75,23.76,88819.22675026122,8.6503,8.6503,8.6249,8.6285,88819.2268
2011-08-22 10:40:00,23.76,23.78,23.72,23.73,206269.59247648905,8.6285,8.6358,8.614,8.6176,206269.5925
2011-08-22 10:45:00,23.73,23.82,23.73,23.8,284221.5256008359,8.6176,8.6503,8.6176,8.643,284221.5256
2011-08-22 10:50:00,23.81,23.83,23.74,23.76,317659.3521421108,8.6467,8.6539,8.6213,8.6285,317659.3521
2011-08-22 10:55:00,23.76,23.76,23.65,23.69,263531.8704284221,8.6285,8.6285,8.5886,8.6031,263531.8704
2011-08-22 11:00:00,23.69,23.73,23.67,23.7,320376.1755485893,8.6031,8.6176,8.5958,8.6067,320376.1755
2011-08-22 11:05:00,23.7,23.7,23.67,23.69,231556.9487983281,8.6067,8.6067,8.5958,8.6031,231556.9488
2011-08-22 11:10:00,23.68,23.69,23.65,23.68,105956.11285266458,8.5995,8.6031,8.5886,8.5995,105956.1129
2011-08-22 11:15:00,23.68,23.69,23.61,23.64,159665.62173458724,8.5995,8.6031,8.574,8.5849,159665.6217
2011-08-22 11:20:00,23.63,23.64,23.6,23.63,100940.43887147336,8.5813,8.5849,8.5704,8.5813,100940.4389
2011-08-22 11:25:00,23.63,23.69,23.62,23.69,180564.263322884,8.5813,8.6031,8.5777,8.6031,180564.2633
2011-08-22 11:30:00,23.69,23.7,23.66,23.67,238662.486938349,8.6031,8.6067,8.5922,8.5958,238662.4869
2011-08-22 11:35:00,23.68,23.69,23.62,23.66,108672.93625914316,8.5995,8.6031,8.5777,8.5922,108672.9363
2011-08-22 11:40:00,23.66,23.66,23.6,23.62,77324.97387669802,8.5922,8.5922,8.5704,8.5777,77324.9739
2011-08-22 11:45:00,23.61,23.65,23.59,23.64,136468.12957157785,8.574,8.5886,8.5668,8.5849,136468.1296
2011-08-22 11:50:00,23.64,23.64,23.61,23.61,66875.65308254963,8.5849,8.5849,8.574,8.574,66875.6531
2011-08-22 11:55:00,23.61,23.64,23.6,23.64,75235.10971786834,8.574,8.5849,8.5704,8.5849,75235.1097
2011-08-22 12:00:00,23.64,23.68,23.64,23.66,89864.15882967607,8.5849,8.5995,8.5849,8.5922,89864.1588
2011-08-22 12:05:00,23.66,23.69,23.65,23.69,80041.7972831766,8.5922,8.6031,8.5886,8.6031,80041.7973
2011-08-22 12:10:00,23.69,23.69,23.66,23.68,56426.33228840125,8.6031,8.6031,8.5922,8.5995,56426.3323
2011-08-22 12:15:00,23.68,23.68,23.64,23.68,71891.32706374086,8.5995,8.5995,8.5849,8.5995,71891.3271
2011-08-22 12:20:00,23.68,23.69,23.64,23.64,112016.71891327064,8.5995,8.6031,8.5849,8.5849,112016.7189
2011-08-22 12:25:00,23.64,23.67,23.61,23.62,100940.43887147336,8.5849,8.5958,8.574,8.5777,100940.4389
2011-08-22 12:30:00,23.63,23.66,23.58,23.59,127899.68652037616,8.5813,8.5922,8.5631,8.5668,127899.6865
2011-08-22 12:35:00,23.59,23.62,23.59,23.6,79623.82445141066,8.5668,8.5777,8.5668,8.5704,79623.8245
2011-08-22 12:40:00,23.61,23.64,23.6,23.63,84012.53918495297,8.574,8.5849,8.5704,8.5813,84012.5392
2011-08-22 12:45:00,23.63,23.69,23.62,23.68,99059.56112852664,8.5813,8.6031,8.5777,8.5995,99059.5611
2011-08-22 12:50:00,23.68,23.7,23.65,23.7,132915.3605015674,8.5995,8.6067,8.5886,8.6067,132915.3605
2011-08-22 12:55:00,23.7,23.72,23.68,23.7,184535.0052246604,8.6067,8.614,8.5995,8.6067,184535.0052
2011-08-22 13:00:00,23.7,23.73,23.67,23.73,119331.2434691745,8.6067,8.6176,8.5958,8.6176,119331.2435
2011-08-22 13:05:00,23.73,23.74,23.69,23.69,360710.5538140021,8.6176,8.6213,8.6031,8.6031,360710.5538
2011-08-22 13:10:00,23.7,23.71,23.67,23.69,127272.72727272726,8.6067,8.6104,8.5958,8.6031,127272.7273
2011-08-22 13:15:00,23.66,23.85,23.66,23.69,459979.10135841166,8.5922,8.6612,8.5922,8.6031,459979.1014
2011-08-22 13:20:00,23.69,23.73,23.68,23.72,103448.27586206896,8.6031,8.6176,8.5995,8.614,103448.2759
2011-08-22 13:25:00,23.72,23.72,23.66,23.67,160292.58098223616,8.614,8.614,8.5922,8.5958,160292.581
2011-08-22 13:30:00,23.68,23.7,23.64,23.64,166353.1870428422,8.5995,8.6067,8.5849,8.5849,166353.187
2011-08-22 13:35:00,23.64,23.65,23.61,23.65,123719.95820271682,8.5849,8.5886,8.574,8.5886,123719.9582
2011-08-22 13:40:00,23.66,23.69,23.63,23.67,90700.10449320794,8.5922,8.6031,8.5813,8.5958,90700.1045
2011-08-22 13:45:00,23.67,23.67,23.63,23.64,101567.39811912226,8.5958,8.5958,8.5813,8.5849,101567.3981
2011-08-22 13:50:00,23.64,23.65,23.6,23.62,100940.43887147336,8.5849,8.5886,8.5704,8.5777,100940.4389
2011-08-22 13:55:00,23.62,23.69,23.61,23.69,160710.55381400208,8.5777,8.6031,8.574,8.6031,160710.5538
2011-08-22 14:00:00,23.69,23.71,23.66,23.68,108672.93625914316,8.6031,8.6104,8.5922,8.5995,108672.9363
2011-08-22 14:05:00,23.68,23.73,23.67,23.71,147126.4367816092,8.5995,8.6176,8.5958,8.6104,147126.4368
2011-08-22 14:10:00,23.71,23.73,23.7,23.71,214002.08986415883,8.6104,8.6176,8.6067,8.6104,214002.0899
2011-08-22 14:15:00,23.71,23.75,23.66,23.67,276280.0417972832,8.6104,8.6249,8.5922,8.5958,276280.0418
2011-08-22 14:20:00,23.67,23.69,23.66,23.68,172622.77951933123,8.5958,8.6031,8.5922,8.5995,172622.7795
2011-08-22 14:25:00,23.68,23.69,23.65,23.66,123719.95820271682,8.5995,8.6031,8.5886,8.5922,123719.9582
2011-08-22 14:30:00,23.67,23.67,23.62,23.65,139602.92580982237,8.5958,8.5958,8.5777,8.5886,139602.9258
2011-08-22 14:35:00,23.65,23.68,23.63,23.64,121003.13479623824,8.5886,8.5995,8.5813,8.5849,121003.1348
2011-08-22 14:40:00,23.64,23.69,23.64,23.68,152978.05642633227,8.5849,8.6031,8.5849,8.5995,152978.0564
2011-08-22 14:45:00,23.67,23.69,23.66,23.66,100104.49320794149,8.5958,8.6031,8.5922,8.5922,100104.4932
2011-08-22 14:50:00,23.66,23.67,23.64,23.64,116405.43364681296,8.5922,8.5958,8.5849,8.5849,116405.4336
2011-08-22 14:55:00,23.64,23.66,23.63,23.65,124973.87669801465,8.5849,8.5922,8.5813,8.5886,124973.8767
2011-08-22 15:00:00,23.65,23.68,23.64,23.67,279205.8516196448,8.5886,8.5995,8.5849,8.5958,279205.8516
2011-08-22 15:05:00,23.67,23.69,23.66,23.67,193312.43469174503,8.5958,8.6031,8.5922,8.5958,193312.4347
2011-08-22 15:10:00,23.67,23.72,23.66,23.71,172413.79310344826,8.5958,8.614,8.5922,8.6104,172413.7931
2011-08-22 15:15:00,23.71,23.72,23.69,23.7,174085.68443051202,8.6104,8.614,8.6031,8.6067,174085.6844
2011-08-22 15:20:00,23.7,23.74,23.69,23.72,228213.16614420063,8.6067,8.6213,8.6031,8.614,228213.1661
2011-08-22 15:25:00,23.72,23.73,23.7,23.72,177011.49425287356,8.614,8.6176,8.6067,8.614,177011.4943
2011-08-22 15:30:00,23.71,23.72,23.69,23.7,224033.43782654128,8.6104,8.614,8.6031,8.6067,224033.4378
2011-08-22 15:35:00,23.7,23.71,23.68,23.68,232183.908045977,8.6067,8.6104,8.5995,8.5995,232183.908
2011-08-22 15:40:00,23.69,23.7,23.68,23.7,217554.8589341693,8.6031,8.6067,8.5995,8.6067,217554.8589
2011-08-22 15:45:00,23.71,23.71,23.65,23.66,478369.9059561128,8.6104,8.6104,8.5886,8.5922,478369.906
2011-08-22 15:50:00,23.66,23.67,23.57,23.59,410240.3343782654,8.5922,8.5958,8.5595,8.5668,410240.3344
2011-08-22 15:55:00,23.59,23.62,23.57,23.61,550261.2330198537,8.5668,8.5777,8.5595,8.574,550261.233
2011-08-23 09:30:00,23.64,23.73,23.63,23.72,188087.77429467085,8.5849,8.6176,8.5813,8.614,188087.7743
2011-08-23 09:35:00,23.72,23.75,23.66,23.68,85475.44409613375,8.614,8.6249,8.5922,8.5995,85475.4441
2011-08-23 09:40:00,23.68,23.74,23.63,23.7,189341.69278996863,8.5995,8.6213,8.5813,8.6067,189341.6928
2011-08-23 09:45:00,23.69,23.77,23.68,23.76,252037.6175548589,8.6031,8.6321,8.5995,8.6285,252037.6176
2011-08-23 09:50:00,23.76,23.76,23.71,23.73,151724.13793103446,8.6285,8.6285,8.6104,8.6176,151724.1379
2011-08-23 09:55:00,23.73,23.77,23.67,23.67,244932.079414838,8.6176,8.6321,8.5958,8.5958,244932.0794
2011-08-23 10:00:00,23.68,23.83,23.68,23.8,274817.1368861024,8.5995,8.6539,8.5995,8.643,274817.1369
2011-08-23 10:05:00,23.8,23.84,23.77,23.81,246394.9843260188,8.643,8.6576,8.6321,8.6467,246394.9843
2011-08-23 10:10:00,23.82,23.83,23.79,23.79,80250.78369905955,8.6503,8.6539,8.6394,8.6394,80250.7837
2011-08-23 10:15:00,23.79,23.79,23.7,23.71,122884.01253918494,8.6394,8.6394,8.6067,8.6104,122884.0125
2011-08-23 10:20:00,23.71,23.72,23.66,23.69,114315.56948798327,8.6104,8.614,8.5922,8.6031,114315.5695
2011-08-23 10:25:00,23.69,23.76,23.69,23.71,134587.25182863112,8.6031,8.6285,8.6031,8.6104,134587.2518
2011-08-23 10:30:00,23.71,23.73,23.66,23.68,254545.45454545453,8.6104,8.6176,8.5922,8.5995,254545.4545
2011-08-23 10:35:00,23.68,23.74,23.68,23.73,219017.76384535004,8.5995,8.6213,8.5995,8.6176,219017.7638
2011-08-23 10:40:00,23.73,23.78,23.72,23.75,191013.5841170324,8.6176,8.6358,8.614,8.6249,191013.5841
2011-08-23 10:45:00,23.75,23.78,23.74,23.77,125600.83594566352,8.6249,8.6358,8.6213,8.6321,125600.8359
2011-08-23 10:50:00,23.77,23.79,23.69,23.7,246812.95715778472,8.6321,8.6394,8.6031,8.6067,246812.9572
2011-08-23 10:55:00,23.7,23.73,23.64,23.64,314524.55590386625,8.6067,8.6176,8.5849,8.5849,314524.5559
2011-08-23 11:00:00,23.65,23.68,23.63,23.65,108672.93625914316,8.5886,8.5995,8.5813,8.5886,108672.9363
2011-08-23 11:05:00,23.66,23.7,23.63,23.69,121421.10762800416,8.5922,8.6067,8.5813,8.6031,121421.1076
2011-08-23 11:10:00,23.69,23.73,23.65,23.72,102194.35736677116,8.6031,8.6176,8.5886,8.614,102194.3574
2011-08-23 11:15:00,23.72,23.79,23.72,23.75,112643.67816091952,8.614,8.6394,8.614,8.6249,112643.6782
2011-08-23 11:20:00,23.75,23.77,23.72,23.74,94670.84639498431,8.6249,8.6321,8.614,8.6213,94670.8464
2011-08-23 11:25:00,23.74,23.79,23.74,23.78,93625.91431556948,8.6213,8.6394,8.6213,8.6358,93625.9143
2011-08-23 11:30:00,23.79,23.81,23.76,23.8,122048.06687565308,8.6394,8.6467,8.6285,8.643,122048.0669
2011-08-23 11:35:00,23.79,23.85,23.79,23.84,163636.36363636362,8.6394,8.6612,8.6394,8.6576,163636.3636
2011-08-23 11:40:00,23.84,23.88,23.84,23.87,72309.29989550679,8.6576,8.6721,8.6576,8.6685,72309.2999
2011-08-23 11:45:00,23.87,23.92,23.87,23.88,168443.0512016719,8.6685,8.6866,8.6685,8.6721,168443.0512
2011-08-23 11:50:00,23.88,23.92,23.88,23.91,122048.06687565308,8.6721,8.6866,8.6721,8.683,122048.0669
2011-08-23 11:55:00,23.91,23.97,23.91,23.96,199373.04075235108,8.683,8.7048,8.683,8.7011,199373.0408
2011-08-23 12:00:00,23.96,23.96,23.92,23.93,110971.7868338558,8.7011,8.7011,8.6866,8.6902,110971.7868
2011-08-23 12:05:00,23.93,23.96,23.92,23.95,92580.98223615464,8.6902,8.7011,8.6866,8.6975,92580.9822
2011-08-23 12:10:00,23.95,23.96,23.91,23.93,143364.68129571577,8.6975,8.7011,8.683,8.6902,143364.6813
2011-08-23 12:15:00,23.93,23.94,23.91,23.92,215256.00835945664,8.6902,8.6939,8.683,8.6866,215256.0084
2011-08-23 12:20:00,23.92,23.96,23.92,23.95,117659.35214211076,8.6866,8.7011,8.6866,8.6975,117659.3521
2011-08-23 12:25:00,23.95,23.97,23.95,23.96,70846.39498432602,8.6975,8.7048,8.6975,8.7011,70846.395
2011-08-23 12:30:00,23.95,23.99,23.95,23.96,83594.56635318704,8.6975,8.712,8.6975,8.7011,83594.5664
2011-08-23 12:35:00,23.96,23.98,23.95,23.97,78160.91954022988,8.7011,8.7084,8.6975,8.7048,78160.9195
2011-08-23 12:40:00,23.97,24.02,23.96,24.0,130825.49634273772,8.7048,8.7229,8.7011,8.7157,130825.4963
2011-08-23 12:45:00,24.0,24.02,23.97,23.97,74608.15047021944,8.7157,8.7229,8.7048,8.7048,74608.1505
2011-08-23 12:50:00,23.98,24.04,23.98,24.03,82340.64785788923,8.7084,8.7302,8.7084,8.7266,82340.6479
2011-08-23 12:55:00,24.03,24.04,24.01,24.01,53918.49529780564,8.7266,8.7302,8.7193,8.7193,53918.4953
2011-08-23 13:00:00,24.01,24.04,24.01,24.04,154440.96133751306,8.7193,8.7302,8.7193,8.7302,154440.9613
2011-08-23 13:05:00,24.03,24.05,24.0,24.01,134796.2382445141,8.7266,8.7338,8.7157,8.7193,134796.2382
2011-08-23 13:10:00,24.01,24.03,23.99,24.02,124973.87669801465,8.7193,8.7266,8.712,8.7229,124973.8767
2011-08-23 13:15:00,24.02,24.03,23.99,24.01,97178.68338557992,8.7229,8.7266,8.712,8.7193,97178.6834
2011-08-23 13:20:00,24.02,24.04,24.01,24.02,44305.12016718913,8.7229,8.7302,8.7193,8.7229,44305.1202
2011-08-23 13:25:00,24.02,24.03,23.99,24.0,209822.36154649948,8.7229,8.7266,8.712,8.7157,209822.3615
2011-08-23 13:30:00,24.0,24.01,23.97,23.97,275653.0825496343,8.7157,8.7193,8.7048,8.7048,275653.0825
2011-08-23 13:35:00,23.97,24.01,23.97,24.01,150261.2330198537,8.7048,8.7193,8.7048,8.7193,150261.233
2011-08-23 13:40:00,24.01,24.03,24.0,24.02,91745.03657262278,8.7193,8.7266,8.7157,8.7229,91745.0366
2011-08-23 13:45:00,24.01,24.06,24.01,24.05,98850.57471264368,8.7193,8.7375,8.7193,8.7338,98850.5747
2011-08-23 13:50:00,24.06,24.06,23.94,24.01,233019.85370950887,8.7375,8.7375,8.6939,8.7193,233019.8537
2011-08-23 13:55:00,24.01,24.02,23.96,24.0,256635.3187042842,8.7193,8.7229,8.7011,8.7157,256635.3187
2011-08-23 14:00:00,24.0,24.02,23.96,24.02,153814.00208986417,8.7157,8.7229,8.7011,8.7229,153814.0021
2011-08-23 14:05:00,24.02,24.04,23.96,23.98,148589.34169278995,8.7229,8.7302,8.7011,8.7084,148589.3417
2011-08-23 14:10:00,23.97,23.98,23.89,23.9,127272.72727272726,8.7048,8.7084,8.6757,8.6794,127272.7273
2011-08-23 14:15:00,23.91,24.01,23.9,24.01,206687.56530825497,8.683,8.7193,8.6794,8.7193,206687.5653
2011-08-23 14:20:00,24.01,24.01,23.97,23.99,153814.00208986417,8.7193,8.7193,8.7048,8.712,153814.0021
2011-08-23 14:25:00,23.99,24.06,23.99,24.06,162382.44514106584,8.712,8.7375,8.712,8.7375,162382.4451
2011-08-23 14:30:00,24.05,24.09,24.04,24.08,145872.5182863114,8.7338,8.7484,8.7302,8.7447,145872.5183
2011-08-23 14:35:00,24.07,24.08,24.04,24.06,124973.87669801465,8.7411,8.7447,8.7302,8.7375,124973.8767
2011-08-23 14:40:00,24.06,24.07,24.04,24.07,96133.7513061651,8.7375,8.7411,8.7302,8.7411,96133.7513
2011-08-23 14:45:00,24.07,24.11,24.07,24.11,101776.3845350052,8.7411,8.7556,8.7411,8.7556,101776.3845
2011-08-23 14:50:00,24.11,24.12,24.06,24.08,241588.2967607105,8.7556,8.7592,8.7375,8.7447,241588.2968
2011-08-23 14:55:00,24.07,24.08,24.05,24.08,82340.64785788923,8.7411,8.7447,8.7338,8.7447,82340.6479
2011-08-23 15:00:00,24.08,24.14,24.08,24.13,463322.8840125392,8.7447,8.7665,8.7447,8.7629,463322.884
2011-08-23 15:05:00,24.13,24.18,24.12,24.17,213584.11703239288,8.7629,8.781,8.7592,8.7774,213584.117
2011-08-23 15:10:00,24.17,24.21,24.17,24.2,212121.21212121213,8.7774,8.7919,8.7774,8.7883,212121.2121
2011-08-23 15:15:00,24.2,24.21,24.14,24.15,140856.84430512018,8.7883,8.7919,8.7665,8.7701,140856.8443
2011-08-23 15:20:00,24.14,24.19,24.14,24.15,190595.61128526644,8.7665,8.7847,8.7665,8.7701,190595.6113
2011-08-23 15:25:00,24.15,24.17,24.08,24.09,250574.71264367813,8.7701,8.7774,8.7447,8.7484,250574.7126
2011-08-23 15:30:00,24.09,24.09,24.03,24.04,363009.4043887147,8.7484,8.7484,8.7266,8.7302,363009.4044
2011-08-23 15:35:00,24.04,24.1,24.02,24.1,388714.7335423197,8.7302,8.752,8.7229,8.752,388714.7335
2011-08-23 15:40:00,24.11,24.13,24.09,24.12,402716.82340647856,8.7556,8.7629,8.7484,8.7592,402716.8234
2011-08-23 15:45:00,24.12,24.14,24.12,24.12,404597.7011494253,8.7592,8.7665,8.7592,8.7592,404597.7011
2011-08-23 15:50:00,24.13,24.13,24.05,24.09,573458.7251828631,8.7629,8.7629,8.7338,8.7484,573458.7252
2011-08-23 15:55:00,24.09,24.16,24.09,24.16,1200417.972831766,8.7484,8.7738,8.7484,8.7738,1200417.9728
2011-08-24 09:30:00,24.06,24.13,24.0,24.11,308463.94984326017,8.7375,8.7629,8.7157,8.7556,308463.9498
2011-08-24 09:35:00,24.1,24.13,24.09,24.12,148171.36886102404,8.752,8.7629,8.7484,8.7592,148171.3689
2011-08-24 09:40:00,24.11,24.15,24.1,24.11,247021.9435736677,8.7556,8.7701,8.752,8.7556,247021.9436
2011-08-24 09:45:00,24.11,24.19,24.1,24.19,234900.7314524556,8.7556,8.7847,8.752,8.7847,234900.7315
2011-08-24 09:50:00,24.19,24.26,24.15,24.26,166353.1870428422,8.7847,8.8101,8.7701,8.8101,166353.187
2011-08-24 09:55:00,24.26,24.35,24.26,24.34,185370.95088819225,8.8101,8.8428,8.8101,8.8391,185370.9509
2011-08-24 10:00:00,24.34,24.36,24.28,24.31,204179.7283176593,8.8391,8.8464,8.8174,8.8282,204179.7283
2011-08-24 10:05:00,24.31,24.35,24.27,24.3,243051.2016718913,8.8282,8.8428,8.8137,8.8246,243051.2017
2011-08-24 10:10:00,24.3,24.37,24.3,24.32,164054.33646812956,8.8246,8.85,8.8246,8.8319,164054.3365
2011-08-24 10:15:00,24.32,24.34,24.29,24.33,126018.80877742948,8.8319,8.8391,8.821,8.8355,126018.8088
2011-08-24 10:20:00,24.33,24.33,24.27,24.33,109299.89550679206,8.8355,8.8355,8.8137,8.8355,109299.8955
2011-08-24 10:25:00,24.33,24.35,24.3,24.31,74399.16405433646,8.8355,8.8428,8.8246,8.8282,74399.1641
2011-08-24 10:30:00,24.31,24.33,24.25,24.26,182236.1546499477,8.8282,8.8355,8.8065,8.8101,182236.1546
2011-08-24 10:35:00,24.26,24.31,24.26,24.29,77324.97387669802,8.8101,8.8282,8.8101,8.821,77324.9739
2011-08-24 10:40:00,24.29,24.3,24.26,24.28,201253.9184952978,8.821,8.8246,8.8101,8.8174,201253.9185
2011-08-24 10:45:00,24.28,24.28,24.23,24.24,136468.12957157785,8.8174,8.8174,8.7992,8.8028,136468.1296
2011-08-24 10:50:00,24.24,24.26,24.22,24.26,139184.95297805642,8.8028,8.8101,8.7956,8.8101,139184.953
2011-08-24 10:55:00,24.26,24.27,24.22,24.24,107001.0449320794,8.8101,8.8137,8.7956,8.8028,107001.0449
2011-08-24 11:00:00,24.24,24.26,24.21,24.25,181609.19540229885,8.8028,8.8101,8.7919,8.8065,181609.1954
2011-08-24 11:05:00,24.25,24.26,24.21,24.24,156948.79832810868,8.8065,8.8101,8.7919,8.8028,156948.7983
2011-08-24 11:10:00,24.25,24.27,24.23,24.26,125391.84952978056,8.8065,8.8137,8.7992,8.8101,125391.8495
2011-08-24 11:15:00,24.26,24.27,24.21,24.23,81922.6750261233,8.8101,8.8137,8.7919,8.7992,81922.675
2011-08-24 11:20:00,24.23,24.28,24.22,24.27,125809.8223615465,8.7992,8.8174,8.7956,8.8137,125809.8224
2011-08-24 11:25:00,24.27,24.3,24.27,24.29,152978.05642633227,8.8137,8.8246,8.8137,8.821,152978.0564
2011-08-24 11:30:00,24.29,24.31,24.26,24.29,224033.43782654128,8.821,8.8282,8.8101,8.821,224033.4378
2011-08-24 11:35:00,24.29,24.36,24.29,24.35,208777.42946708464,8.821,8.8464,8.821,8.8428,208777.4295
2011-08-24 11:40:00,24.34,24.35,24.26,24.27,116196.44723093,8.8391,8.8428,8.8101,8.8137,116196.4472
2011-08-24 11:45:00,24.28,24.28,24.22,24.26,189759.66562173457,8.8174,8.8174,8.7956,8.8101,189759.6656
2011-08-24 11:50:00,24.26,24.3,24.25,24.28,113479.6238244514,8.8101,8.8246,8.8065,8.8174,113479.6238
2011-08-24 11:55:00,24.28,24.29,24.24,24.26,57680.250783699055,8.8174,8.821,8.8028,8.8101,57680.2508
2011-08-24 12:00:00,24.26,24.26,24.18,24.19,93625.91431556948,8.8101,8.8101,8.781,8.7847,93625.9143
2011-08-24 12:05:00,24.19,24.2,24.17,24.18,60397.07419017764,8.7847,8.7883,8.7774,8.781,60397.0742
2011-08-24 12:10:00,24.19,24.2,24.16,24.19,78996.86520376176,8.7847,8.7883,8.7738,8.7847,78996.8652
2011-08-24 12:15:00,24.19,24.2,24.17,24.17,125809.8223615465,8.7847,8.7883,8.7774,8.7774,125809.8224
2011-08-24 12:20:00,24.17,24.18,24.15,24.15,88819.22675026122,8.7774,8.781,8.7701,8.7701,88819.2268
2011-08-24 12:25:00,24.15,24.17,24.15,24.16,48902.82131661442,8.7701,8.7774,8.7701,8.7738,48902.8213
2011-08-24 12:30:00,24.15,24.16,24.14,24.16,45350.05224660397,8.7701,8.7738,8.7665,8.7738,45350.0522
2011-08-24 12:35:00,24.16,24.16,24.13,24.14,155067.92058516195,8.7738,8.7738,8.7629,8.7665,155067.9206
2011-08-24 12:40:00,24.13,24.16,24.13,24.14,60188.08777429467,8.7629,8.7738,8.7629,8.7665,60188.0878
2011-08-24 12:45:00,24.14,24.15,24.12,24.14,108045.97701149424,8.7665,8.7701,8.7592,8.7665,108045.977
2011-08-24 12:50:00,24.14,24.16,24.14,24.15,75862.06896551723,8.7665,8.7738,8.7665,8.7701,75862.069
2011-08-24 12:55:00,24.15,24.18,24.14,24.16,124555.90386624869,8.7701,8.781,8.7665,8.7738,124555.9039
2011-08-24 13:00:00,24.16,24.18,24.14,24.15,131661.4420062696,8.7738,8.781,8.7665,8.7701,131661.442
2011-08-24 13:05:00,24.15,24.16,24.13,24.13,126436.7816091954,8.7701,8.7738,8.7629,8.7629,126436.7816
2011-08-24 13:10:00,24.13,24.17,24.13,24.16,127063.7408568443,8.7629,8.7774,8.7629,8.7738,127063.7409
2011-08-24 13:15:00,24.17,24.18,24.15,24.16,222988.5057471264,8.7774,8.781,8.7701,8.7738,222988.5057
2011-08-24 13:20:00,24.17,24.23,24.16,24.21,111389.75966562174,8.7774,8.7992,8.7738,8.7919,111389.7597
2011-08-24 13:25:00,24.21,24.22,24.18,24.19,146290.49111807733,8.7919,8.7956,8.781,8.7847,146290.4911
2011-08-24 13:30:00,24.2,24.2,24.16,24.17,76698.01462904911,8.7883,8.7883,8.7738,8.7774,76698.0146
2011-08-24 13:35:00,24.17,24.19,24.16,24.17,89655.1724137931,8.7774,8.7847,8.7738,8.7774,89655.1724
2011-08-24 13:40:00,24.17,24.18,24.15,24.17,93207.94148380354,8.7774,8.781,8.7701,8.7774,93207.9415
2011-08-24 13:45:00,24.18,24.19,24.15,24.18,122257.05329153604,8.781,8.7847,8.7701,8.781,122257.0533
2011-08-24 13:50:00,24.19,24.2,24.17,24.19,76698.01462904911,8.7847,8.7883,8.7774,8.7847,76698.0146
2011-08-24 13:55:00,24.19,24.23,24.19,24.23,100940.43887147336,8.7847,8.7992,8.7847,8.7992,100940.4389
2011-08-24 14:00:00,24.22,24.23,24.18,24.19,94043.88714733542,8.7956,8.7992,8.781,8.7847,94043.8871
2011-08-24 14:05:00,24.19,24.21,24.18,24.2,141901.776384535,8.7847,8.7919,8.781,8.7883,141901.7764
2011-08-24 14:10:00,24.21,24.24,24.2,24.24,127272.72727272726,8.7919,8.8028,8.7883,8.8028,127272.7273
2011-08-24 14:15:00,24.24,24.24,24.19,24.2,92580.98223615464,8.8028,8.8028,8.7847,8.7883,92580.9822
2011-08-24 14:20:00,24.2,24.2,24.16,24.17,100522.46603970742,8.7883,8.7883,8.7738,8.7774,100522.466
2011-08-24 14:25:00,24.17,24.2,24.15,24.17,141065.83072100312,8.7774,8.7883,8.7701,8.7774,141065.8307
2011-08-24 14:30:00,24.17,24.21,24.17,24.2,104284.22152560083,8.7774,8.7919,8.7774,8.7883,104284.2215
2011-08-24 14:35:00,24.2,24.2,24.17,24.2,70846.39498432602,8.7883,8.7883,8.7774,8.7883,70846.395
2011-08-24 14:40:00,24.2,24.22,24.19,24.21,130616.50992685476,8.7883,8.7956,8.7847,8.7919,130616.5099
2011-08-24 14:45:00,24.21,24.21,24.19,24.2,97178.68338557992,8.7919,8.7919,8.7847,8.7883,97178.6834
2011-08-24 14:50:00,24.2,24.22,24.19,24.22,76907.00104493208,8.7883,8.7956,8.7847,8.7956,76907.001
2011-08-24 14:55:00,24.22,24.26,24.21,24.23,179519.33124346918,8.7956,8.8101,8.7919,8.7992,179519.3312
2011-08-24 15:00:00,24.23,24.25,24.2,24.24,173458.7251828631,8.7992,8.8065,8.7883,8.8028,173458.7252
2011-08-24 15:05:00,24.24,24.25,24.22,24.23,135841.17032392893,8.8028,8.8065,8.7956,8.7992,135841.1703
2011-08-24 15:10:00,24.23,24.29,24.22,24.29,135841.17032392893,8.7992,8.821,8.7956,8.821,135841.1703
2011-08-24 15:15:00,24.29,24.33,24.28,24.32,194984.3260188088,8.821,8.8355,8.8174,8.8319,194984.326
2011-08-24 15:20:00,24.32,24.35,24.31,24.34,236781.6091954023,8.8319,8.8428,8.8282,8.8391,236781.6092
2011-08-24 15:25:00,24.34,24.37,24.33,24.36,191849.52978056425,8.8391,8.85,8.8355,8.8464,191849.5298
2011-08-24 15:30:00,24.36,24.4,24.36,24.4,264994.7753396029,8.8464,8.8609,8.8464,8.8609,264994.7753
2011-08-24 15:35:00,24.4,24.43,24.39,24.39,308045.9770114942,8.8609,8.8718,8.8573,8.8573,308045.977
2011-08-24 15:40:00,24.4,24.45,24.38,24.45,287356.3218390804,8.8609,8.8791,8.8537,8.8791,287356.3218
2011-08-24 15:45:00,24.45,24.46,24.38,24.4,450156.7398119122,8.8791,8.8827,8.8537,8.8609,450156.7398
2011-08-24 15:50:00,24.4,24.42,24.39,24.4,780146.2904911181,8.8609,8.8682,8.8573,8.8609,780146.2905
2011-08-24 15:55:00,24.4,24.46,24.38,24.44,1259770.1149425288,8.8609,8.8827,8.8537,8.8755,1259770.1149
2011-08-25 09:30:00,24.52,24.52,24.26,24.31,311389.75966562174,8.9045,8.9045,8.8101,8.8282,311389.7597
2011-08-25 09:35:00,24.31,24.32,24.18,24.18,215882.9676071056,8.8282,8.8319,8.781,8.781,215882.9676
2011-08-25 09:40:00,24.19,24.25,24.15,24.23,391013.5841170324,8.7847,8.8065,8.7701,8.7992,391013.5841
2011-08-25 09:45:00,24.24,24.24,24.12,24.15,154022.9885057471,8.8028,8.8028,8.7592,8.7701,154022.9885
2011-08-25 09:50:00,24.15,24.16,23.99,24.01,429258.0982236154,8.7701,8.7738,8.712,8.7193,429258.0982
2011-08-25 09:55:00,24.0,24.03,23.95,23.99,237199.58202716825,8.7157,8.7266,8.6975,8.712,237199.582
2011-08-25 10:00:00,24.0,24.0,23.88,23.95,310344.8275862069,8.7157,8.7157,8.6721,8.6975,310344.8276
2011-08-25 10:05:00,23.94,24.08,23.94,24.08,201880.8777429467,8.6939,8.7447,8.6939,8.7447,201880.8777
2011-08-25 10:10:00,24.08,24.08,24.0,24.05,172831.7659352142,8.7447,8.7447,8.7157,8.7338,172831.7659
2011-08-25 10:15:00,24.05,24.08,23.98,24.02,141483.80355276907,8.7338,8.7447,8.7084,8.7229,141483.8036
2011-08-25 10:20:00,24.01,24.02,23.92,23.97,170114.9425287356,8.7193,8.7229,8.6866,8.7048,170114.9425
2011-08-25 10:25:00,23.96,23.99,23.89,23.97,174294.670846395,8.7011,8.712,8.6757,8.7048,174294.6708
2011-08-25 10:30:00,23.97,24.03,23.96,24.0,135005.22466039707,8.7048,8.7266,8.7011,8.7157,135005.2247
2011-08-25 10:35:00,24.0,24.0,23.93,23.95,160919.54022988505,8.7157,8.7157,8.6902,8.6975,160919.5402
2011-08-25 10:40:00,23.95,24.0,23.92,23.92,182445.1410658307,8.6975,8.7157,8.6866,8.6866,182445.1411
2011-08-25 10:45:00,23.93,23.94,23.86,23.89,225496.34273772204,8.6902,8.6939,8.6648,8.6757,225496.3427
2011-08-25 10:50:00,23.88,23.95,23.86,23.93,113270.63740856844,8.6721,8.6975,8.6648,8.6902,113270.6374
2011-08-25 10:55:00,23.93,24.02,23.92,24.0,130825.49634273772,8.6902,8.7229,8.6866,8.7157,130825.4963
2011-08-25 11:00:00,24.0,24.04,24.0,24.03,99059.56112852664,8.7157,8.7302,8.7157,8.7266,99059.5611
2011-08-25 11:05:00,24.03,24.03,23.94,23.95,136259.14315569488,8.7266,8.7266,8.6939,8.6975,136259.1432
2011-08-25 11:10:00,23.94,24.04,23.93,24.02,160919.54022988505,8.6939,8.7302,8.6902,8.7229,160919.5402
2011-08-25 11:15:00,24.02,24.07,24.02,24.04,142110.76280041796,8.7229,8.7411,8.7229,8.7302,142110.7628
2011-08-25 11:20:00,24.05,24.09,24.04,24.08,106374.08568443052,8.7338,8.7484,8.7302,8.7447,106374.0857
2011-08-25 11:25:00,24.09,24.1,24.03,24.04,120585.16196447233,8.7484,8.752,8.7266,8.7302,120585.162
2011-08-25 11:30:00,24.04,24.05,24.02,24.03,139811.91222570534,8.7302,8.7338,8.7229,8.7266,139811.9122
2011-08-25 11:35:00,24.03,24.05,23.97,23.99,58098.223615465,8.7266,8.7338,8.7048,8.712,58098.2236
2011-08-25 11:40:00,23.99,24.0,23.93,23.94,180773.249738767,8.712,8.7157,8.6902,8.6939,180773.2497
2011-08-25 11:45:00,23.94,23.94,23.91,23.92,123719.95820271682,8.6939,8.6939,8.683,8.6866,123719.9582
2011-08-25 11:50:00,23.92,23.93,23.9,23.91,197283.1765935214,8.6866,8.6902,8.6794,8.683,197283.1766
2011-08-25 11:55:00,23.92,23.93,23.91,23.92,106165.09926854754,8.6866,8.6902,8.683,8.6866,106165.0993
2011-08-25 12:00:00,23.92,23.96,23.92,23.95,80459.77011494253,8.6866,8.7011,8.6866,8.6975,80459.7701
2011-08-25 12:05:00,23.95,23.96,23.94,23.95,59979.1013584117,8.6975,8.7011,8.6939,8.6975,59979.1014
2011-08-25 12:10:00,23.94,23.97,23.94,23.96,51201.67189132706,8.6939,8.7048,8.6939,8.7011,51201.6719
2011-08-25 12:15:00,23.96,23.98,23.94,23.95,64576.80250783699,8.7011,8.7084,8.6939,8.6975,64576.8025
2011-08-25 12:20:00,23.95,23.95,23.91,23.92,53291.53605015674,8.6975,8.6975,8.683,8.6866,53291.5361
2011-08-25 12:25:00,23.92,23.93,23.91,23.92,50156.73981191222,8.6866,8.6902,8.683,8.6866,50156.7398
2011-08-25 12:30:00,23.92,23.92,23.87,23.88,146081.50470219436,8.6866,8.6866,8.6685,8.6721,146081.5047
2011-08-25 12:35:00,23.88,23.9,23.86,23.9,104911.18077324974,8.6721,8.6794,8.6648,8.6794,104911.1808
2011-08-25 12:40:00,23.9,23.92,23.88,23.89,53291.53605015674,8.6794,8.6866,8.6721,8.6757,53291.5361
2011-08-25 12:45:00,23.89,23.9,23.85,23.89,96551.72413793104,8.6757,8.6794,8.6612,8.6757,96551.7241
2011-08-25 12:50:00,23.89,23.9,23.86,23.89,69174.50365726228,8.6757,8.6794,8.6648,8.6757,69174.5037
2011-08-25 12:55:00,23.89,23.91,23.89,23.9,53291.53605015674,8.6757,8.683,8.6757,8.6794,53291.5361
2011-08-25 13:00:00,23.91,23.93,23.91,23.93,49529.780564263325,8.683,8.6902,8.683,8.6902,49529.7806
2011-08-25 13:05:00,23.93,23.95,23.87,23.87,112643.67816091952,8.6902,8.6975,8.6685,8.6685,112643.6782
2011-08-25 13:10:00,23.87,23.88,23.86,23.86,100731.45245559038,8.6685,8.6721,8.6648,8.6648,100731.4525
2011-08-25 13:15:00,23.86,23.89,23.84,23.87,75862.06896551723,8.6648,8.6757,8.6576,8.6685,75862.069
2011-08-25 13:20:00,23.87,23.94,23.87,23.92,81086.72936259143,8.6685,8.6939,8.6685,8.6866,81086.7294
2011-08-25 13:25:00,23.92,23.95,23.91,23.94,58516.19644723093,8.6866,8.6975,8.683,8.6939,58516.1964
2011-08-25 13:30:00,23.95,23.97,23.9,23.92,171995.82027168234,8.6975,8.7048,8.6794,8.6866,171995.8203
2011-08-25 13:35:00,23.92,23.96,23.9,23.96,54127.481713688605,8.6866,8.7011,8.6794,8.7011,54127.4817
2011-08-25 13:40:00,23.96,23.97,23.94,23.95,41379.31034482759,8.7011,8.7048,8.6939,8.6975,41379.3103
2011-08-25 13:45:00,23.95,23.96,23.9,23.9,78787.87878787878,8.6975,8.7011,8.6794,8.6794,78787.8788
2011-08-25 13:50:00,23.91,23.93,23.91,23.92,33019.85370950888,8.683,8.6902,8.683,8.6866,33019.8537
2011-08-25 13:55:00,23.92,23.96,23.9,23.95,63740.85684430512,8.6866,8.7011,8.6794,8.6975,63740.8568
2011-08-25 14:00:00,23.96,23.96,23.92,23.96,107836.99059561128,8.7011,8.7011,8.6866,8.7011,107836.9906
2011-08-25 14:05:00,23.95,23.96,23.92,23.93,81086.72936259143,8.6975,8.7011,8.6866,8.6902,81086.7294
2011-08-25 14:10:00,23.93,23.95,23.92,23.93,79414.83803552769,8.6902,8.6975,8.6866,8.6902,79414.838
2011-08-25 14:15:00,23.93,24.01,23.93,24.0,134378.26541274818,8.6902,8.7193,8.6902,8.7157,134378.2654
2011-08-25 14:20:00,24.0,24.01,23.94,23.97,101358.41170323928,8.7157,8.7193,8.6939,8.7048,101358.4117
2011-08-25 14:25:00,23.96,23.98,23.92,23.96,91745.03657262278,8.7011,8.7084,8.6866,8.7011,91745.0366
2011-08-25 14:30:00,23.96,23.99,23.95,23.99,72727.27272727272,8.7011,8.712,8.6975,8.712,72727.2727
2011-08-25 14:35:00,23.99,24.02,23.97,23.99,145663.5318704284,8.712,8.7229,8.7048,8.712,145663.5319
2011-08-25 14:40:00,23.99,23.99,23.94,23.94,155067.92058516195,8.712,8.712,8.6939,8.6939,155067.9206
2011-08-25 14:45:00,23.95,23.96,23.93,23.93,130407.52351097178,8.6975,8.7011,8.6902,8.6902,130407.5235
2011-08-25 14:50:00,23.93,23.95,23.9,23.91,314942.5287356322,8.6902,8.6975,8.6794,8.683,314942.5287
2011-08-25 14:55:00,23.91,23.92,23.89,23.89,132915.3605015674,8.683,8.6866,8.6757,8.6757,132915.3605
2011-08-25 15:00:00,23.89,23.9,23.86,23.87,171786.83385579937,8.6757,8.6794,8.6648,8.6685,171786.8339
2011-08-25 15:05:00,23.87,23.91,23.87,23.9,232810.8672936259,8.6685,8.683,8.6685,8.6794,232810.8673
2011-08-25 15:10:00,23.9,23.91,23.87,23.89,146708.46394984325,8.6794,8.683,8.6685,8.6757,146708.4639
2011-08-25 15:15:00,23.89,23.96,23.88,23.95,350888.1922675026,8.6757,8.7011,8.6721,8.6975,350888.1923
2011-08-25 15:20:00,23.94,23.97,23.93,23.96,199791.01358411703,8.6939,8.7048,8.6902,8.7011,199791.0136
2011-08-25 15:25:00,23.95,23.96,23.92,23.93,229676.07105538136,8.6975,8.7011,8.6866,8.6902,229676.0711
2011-08-25 15:30:00,23.92,23.93,23.89,23.89,250574.71264367813,8.6866,8.6902,8.6757,8.6757,250574.7126
2011-08-25 15:35:00,23.89,23.91,23.84,23.87,263531.8704284221,8.6757,8.683,8.6576,8.6685,263531.8704
2011-08-25 15:40:00,23.87,23.87,23.81,23.83,394775.3396029258,8.6685,8.6685,8.6467,8.6539,394775.3396
2011-08-25 15:45:00,23.83,23.91,23.83,23.91,486938.34900731454,8.6539,8.683,8.6539,8.683,486938.349
2011-08-25 15:50:00,23.91,23.91,23.85,23.88,417345.8725182863,8.683,8.683,8.6612,8.6721,417345.8725
2011-08-25 15:55:00,23.88,23.92,23.87,23.9,818599.7910135841,8.6721,8.6866,8.6685,8.6794,818599.791
2011-08-26 09:30:00,23.73,23.87,23.65,23.77,228213.16614420063,8.6176,8.6685,8.5886,8.6321,228213.1661
2011-08-26 09:35:00,23.77,23.78,23.7,23.71,105747.1264367816,8.6321,8.6358,8.6067,8.6104,105747.1264
2011-08-26 09:40:00,23.7,23.75,23.61,23.63,167607.10553814002,8.6067,8.6249,8.574,8.5813,167607.1055
2011-08-26 09:45:00,23.62,23.63,23.57,23.61,137722.04806687564,8.5777,8.5813,8.5595,8.574,137722.0481
2011-08-26 09:50:00,23.61,23.64,23.56,23.58,154649.94775339603,8.574,8.5849,8.5559,8.5631,154649.9478
2011-08-26 09:55:00,23.59,23.63,23.59,23.61,164681.29571577843,8.5668,8.5813,8.5668,8.574,164681.2957
2011-08-26 10:00:00,23.61,23.63,23.38,23.4,604806.6875653082,8.574,8.5813,8.4905,8.4978,604806.6876
2011-08-26 10:05:00,23.4,23.4,23.27,23.37,347335.42319749214,8.4978,8.4978,8.4506,8.4869,347335.4232
2011-08-26 10:10:00,23.37,23.44,23.33,23.38,193521.421107628,8.4869,8.5123,8.4724,8.4905,193521.4211
2011-08-26 10:15:00,23.38,23.48,23.37,23.43,282131.66144200624,8.4905,8.5268,8.4869,8.5087,282131.6614
2011-08-26 10:20:00,23.42,23.56,23.41,23.51,250783.6990595612,8.505,8.5559,8.5014,8.5377,250783.6991
2011-08-26 10:25:00,23.52,23.62,23.51,23.58,294670.84639498434,8.5414,8.5777,8.5377,8.5631,294670.8464
2011-08-26 10:30:00,23.58,23.61,23.49,23.52,246185.99791013583,8.5631,8.574,8.5305,8.5414,246185.9979
2011-08-26 10:35:00,23.52,23.61,23.52,23.58,235736.67711598743,8.5414,8.574,8.5414,8.5631,235736.6771
2011-08-26 10:40:00,23.58,23.64,23.54,23.63,207105.5381400209,8.5631,8.5849,8.5486,8.5813,207105.5381
2011-08-26 10:45:00,23.64,23.81,23.63,23.78,366980.1462904911,8.5849,8.6467,8.5813,8.6358,366980.1463
2011-08-26 10:50:00,23.78,23.79,23.73,23.73,295297.80564263323,8.6358,8.6394,8.6176,8.6176,295297.8056
2011-08-26 10:55:00,23.73,23.76,23.67,23.68,180355.27690700104,8.6176,8.6285,8.5958,8.5995,180355.2769
2011-08-26 11:00:00,23.68,23.76,23.66,23.72,262486.9383490073,8.5995,8.6285,8.5922,8.614,262486.9383
2011-08-26 11:05:00,23.72,23.79,23.71,23.75,255590.38662486937,8.614,8.6394,8.6104,8.6249,255590.3866
2011-08-26 11:10:00,23.75,23.85,23.74,23.83,142319.74921630093,8.6249,8.6612,8.6213,8.6539,142319.7492
2011-08-26 11:15:00,23.83,23.91,23.81,23.81,251410.65830721,8.6539,8.683,8.6467,8.6467,251410.6583
2011-08-26 11:20:00,23.81,23.84,23.77,23.78,156739.8119122257,8.6467,8.6576,8.6321,8.6358,156739.8119
2011-08-26 11:25:00,23.78,23.81,23.7,23.73,202716.82340647856,8.6358,8.6467,8.6067,8.6176,202716.8234
2011-08-26 11:30:00,23.73,23.77,23.72,23.77,117032.39289446184,8.6176,8.6321,8.614,8.6321,117032.3929
2011-08-26 11:35:00,23.77,23.81,23.76,23.79,137304.07523510972,8.6321,8.6467,8.6285,8.6394,137304.0752
2011-08-26 11:40:00,23.79,23.8,23.75,23.75,152351.09717868338,8.6394,8.643,8.6249,8.6249,152351.0972
2011-08-26 11:45:00,23.75,23.8,23.74,23.76,155485.8934169279,8.6249,8.643,8.6213,8.6285,155485.8934
2011-08-26 11:50:00,23.76,23.81,23.75,23.8,147335.42319749217,8.6285,8.6467,8.6249,8.643,147335.4232
2011-08-26 11:55:00,23.8,23.85,23.8,23.84,144618.59979101358,8.643,8.6612,8.643,8.6576,144618.5998
2011-08-26 12:00:00,23.85,23.95,23.85,23.95,224869.3834900732,8.6612,8.6975,8.6612,8.6975,224869.3835
2011-08-26 12:05:00,23.95,24.01,23.94,24.01,140020.89864158828,8.6975,8.7193,8.6939,8.7193,140020.8986
2011-08-26 12:10:00,24.01,24.05,23.96,23.96,214838.0355276907,8.7193,8.7338,8.7011,8.7011,214838.0355
2011-08-26 12:15:00,23.97,23.98,23.93,23.94,187460.815047022,8.7048,8.7084,8.6902,8.6939,187460.815
2011-08-26 12:20:00,23.94,23.97,23.94,23.95,185370.95088819225,8.6939,8.7048,8.6939,8.6975,185370.9509
2011-08-26 12:25:00,23.95,23.99,23.93,23.99,188296.76071055385,8.6975,8.712,8.6902,8.712,188296.7607
2011-08-26 12:30:00,23.98,24.01,23.92,23.92,176175.5485893417,8.7084,8.7193,8.6866,8.6866,176175.5486
2011-08-26 12:35:00,23.93,23.94,23.9,23.93,185161.9644723093,8.6902,8.6939,8.6794,8.6902,185161.9645
2011-08-26 12:40:00,23.93,23.97,23.92,23.93,100522.46603970742,8.6902,8.7048,8.6866,8.6902,100522.466
2011-08-26 12:45:00,23.93,23.93,23.9,23.91,125391.84952978056,8.6902,8.6902,8.6794,8.683,125391.8495
2011-08-26 12:50:00,23.92,23.93,23.9,23.92,152978.05642633227,8.6866,8.6902,8.6794,8.6866,152978.0564
2011-08-26 12:55:00,23.91,23.96,23.91,23.95,140229.88505747126,8.683,8.7011,8.683,8.6975,140229.8851
2011-08-26 13:00:00,23.96,23.96,23.91,23.93,119749.21630094045,8.7011,8.7011,8.683,8.6902,119749.2163
2011-08-26 13:05:00,23.93,24.0,23.93,23.97,117450.36572622778,8.6902,8.7157,8.6902,8.7048,117450.3657
2011-08-26 13:10:00,23.98,24.0,23.96,23.98,103866.2486938349,8.7084,8.7157,8.7011,8.7084,103866.2487
2011-08-26 13:15:00,23.98,24.03,23.97,24.0,138140.02089864158,8.7084,8.7266,8.7048,8.7157,138140.0209
2011-08-26 13:20:00,24.0,24.02,23.98,24.02,100522.46603970742,8.7157,8.7229,8.7084,8.7229,100522.466
2011-08-26 13:25:00,24.01,24.04,24.01,24.04,74399.16405433646,8.7193,8.7302,8.7193,8.7302,74399.1641
2011-08-26 13:30:00,24.03,24.04,24.0,24.0,120376.17554858934,8.7266,8.7302,8.7157,8.7157,120376.1755
2011-08-26 13:35:00,24.0,24.03,23.99,23.99,140647.8578892372,8.7157,8.7266,8.712,8.712,140647.8579
2011-08-26 13:40:00,23.99,24.04,23.99,24.02,131452.4555903866,8.712,8.7302,8.712,8.7229,131452.4556
2011-08-26 13:45:00,24.03,24.04,24.0,24.03,103448.27586206896,8.7266,8.7302,8.7157,8.7266,103448.2759
2011-08-26 13:50:00,24.03,24.03,23.98,24.0,106583.07210031348,8.7266,8.7266,8.7084,8.7157,106583.0721
2011-08-26 13:55:00,24.0,24.04,23.99,24.03,169487.98328108672,8.7157,8.7302,8.712,8.7266,169487.9833
2011-08-26 14:00:00,24.03,24.04,24.01,24.01,202507.8369905956,8.7266,8.7302,8.7193,8.7193,202507.837
2011-08-26 14:05:00,24.01,24.01,23.97,23.98,168234.0647857889,8.7193,8.7193,8.7048,8.7084,168234.0648
2011-08-26 14:10:00,23.97,23.98,23.94,23.95,148171.36886102404,8.7048,8.7084,8.6939,8.6975,148171.3689
2011-08-26 14:15:00,23.95,23.96,23.92,23.94,184743.99164054336,8.6975,8.7011,8.6866,8.6939,184743.9916
2011-08-26 14:20:00,23.94,23.97,23.93,23.96,94043.88714733542,8.6939,8.7048,8.6902,8.7011,94043.8871
2011-08-26 14:25:00,23.95,23.97,23.9,23.91,225914.315569488,8.6975,8.7048,8.6794,8.683,225914.3156
2011-08-26 14:30:00,23.91,23.93,23.91,23.92,176593.5214211076,8.683,8.6902,8.683,8.6866,176593.5214
2011-08-26 14:35:00,23.92,23.92,23.87,23.9,151306.16509926855,8.6866,8.6866,8.6685,8.6794,151306.1651
2011-08-26 14:40:00,23.9,23.94,23.9,23.93,124973.87669801465,8.6794,8.6939,8.6794,8.6902,124973.8767
2011-08-26 14:45:00,23.93,23.96,23.93,23.95,91327.06374085684,8.6902,8.7011,8.6902,8.6975,91327.0637
2011-08-26 14:50:00,23.94,23.97,23.94,23.95,80668.7565308255,8.6939,8.7048,8.6939,8.6975,80668.7565
2011-08-26 14:55:00,23.95,23.97,23.94,23.96,76280.04179728318,8.6975,8.7048,8.6939,8.7011,76280.0418
2011-08-26 15:00:00,23.97,23.97,23.92,23.93,177011.49425287356,8.7048,8.7048,8.6866,8.6902,177011.4943
2011-08-26 15:05:00,23.93,23.93,23.88,23.88,178474.39916405434,8.6902,8.6902,8.6721,8.6721,178474.3992
2011-08-26 15:10:00,23.88,23.89,23.85,23.89,176802.50783699058,8.6721,8.6757,8.6612,8.6757,176802.5078
2011-08-26 15:15:00,23.89,23.89,23.86,23.88,342946.70846394985,8.6757,8.6757,8.6648,8.6721,342946.7085
2011-08-26 15:20:00,23.88,23.91,23.88,23.88,147126.4367816092,8.6721,8.683,8.6721,8.6721,147126.4368
2011-08-26 15:25:00,23.88,23.92,23.87,23.91,172831.7659352142,8.6721,8.6866,8.6685,8.683,172831.7659
2011-08-26 15:30:00,23.91,23.94,23.9,23.94,189968.65203761755,8.683,8.6939,8.6794,8.6939,189968.652
2011-08-26 15:35:00,23.94,23.95,23.91,23.94,232601.8808777429,8.6939,8.6975,8.683,8.6939,232601.8809
2011-08-26 15:40:00,23.94,23.97,23.94,23.96,204179.7283176593,8.6939,8.7048,8.6939,8.7011,204179.7283
2011-08-26 15:45:00,23.95,23.98,23.93,23.97,468756.5308254963,8.6975,8.7084,8.6902,8.7048,468756.5308
2011-08-26 15:50:00,23.97,23.98,23.94,23.97,401253.9184952978,8.7048,8.7084,8.6939,8.7048,401253.9185
2011-08-26 15:55:00,23.97,24.03,23.97,24.0,823406.4785788923,8.7048,8.7266,8.7048,8.7157,823406.4786
2011-08-29 09:30:00,24.2,24.33,24.14,24.33,260606.0606060606,8.7883,8.8355,8.7665,8.8355,260606.0606
2011-08-29 09:35:00,24.34,24.4,24.34,24.37,144827.58620689655,8.8391,8.8609,8.8391,8.85,144827.5862
2011-08-29 09:40:00,24.38,24.39,24.33,24.34,102403.34378265412,8.8537,8.8573,8.8355,8.8391,102403.3438
2011-08-29 09:45:00,24.36,24.36,24.3,24.32,126436.7816091954,8.8464,8.8464,8.8246,8.8319,126436.7816
2011-08-29 09:50:00,24.31,24.35,24.29,24.29,98432.60188087774,8.8282,8.8428,8.821,8.821,98432.6019
2011-08-29 09:55:00,24.3,24.3,24.24,24.25,82340.64785788923,8.8246,8.8246,8.8028,8.8065,82340.6479
2011-08-29 10:00:00,24.25,24.29,24.21,24.24,156321.83908045976,8.8065,8.821,8.7919,8.8028,156321.8391
2011-08-29 10:05:00,24.23,24.26,24.21,24.26,121630.09404388716,8.7992,8.8101,8.7919,8.8101,121630.094
2011-08-29 10:10:00,24.26,24.26,24.21,24.25,165726.22779519332,8.8101,8.8101,8.7919,8.8065,165726.2278
2011-08-29 10:15:00,24.25,24.26,24.22,24.24,75026.12330198537,8.8065,8.8101,8.7956,8.8028,75026.1233
2011-08-29 10:20:00,24.25,24.28,24.24,24.25,74608.15047021944,8.8065,8.8174,8.8028,8.8065,74608.1505
2011-08-29 10:25:00,24.25,24.26,24.21,24.22,98432.60188087774,8.8065,8.8101,8.7919,8.7956,98432.6019
2011-08-29 10:30:00,24.22,24.23,24.19,24.21,111807.73249738768,8.7956,8.7992,8.7847,8.7919,111807.7325
2011-08-29 10:35:00,24.2,24.25,24.2,24.25,87983.28108672936,8.7883,8.8065,8.7883,8.8065,87983.2811
2011-08-29 10:40:00,24.25,24.26,24.22,24.24,84430.51201671892,8.8065,8.8101,8.7956,8.8028,84430.512
2011-08-29 10:45:00,24.24,24.27,24.23,24.25,55381.400208986415,8.8028,8.8137,8.7992,8.8065,55381.4002
2011-08-29 10:50:00,24.24,24.28,24.24,24.27,69174.50365726228,8.8028,8.8174,8.8028,8.8137,69174.5037
2011-08-29 10:55:00,24.27,24.27,24.25,24.26,47857.88923719958,8.8137,8.8137,8.8065,8.8101,47857.8892
2011-08-29 11:00:00,24.26,24.27,24.23,24.24,76698.01462904911,8.8101,8.8137,8.7992,8.8028,76698.0146
2011-08-29 11:05:00,24.24,24.26,24.21,24.25,101776.3845350052,8.8028,8.8101,8.7919,8.8065,101776.3845
2011-08-29 11:10:00,24.25,24.27,24.23,24.23,121421.10762800416,8.8065,8.8137,8.7992,8.7992,121421.1076
2011-08-29 11:15:00,24.23,24.26,24.22,24.25,45977.01149425288,8.7992,8.8101,8.7956,8.8065,45977.0115
2011-08-29 11:20:00,24.26,24.26,24.21,24.22,91327.06374085684,8.8101,8.8101,8.7919,8.7956,91327.0637
2011-08-29 11:25:00,24.22,24.23,24.2,24.21,35945.66353187043,8.7956,8.7992,8.7883,8.7919,35945.6635
2011-08-29 11:30:00,24.21,24.24,24.21,24.24,122257.05329153604,8.7919,8.8028,8.7919,8.8028,122257.0533
2011-08-29 11:35:00,24.24,24.28,24.23,24.26,55172.41379310345,8.8028,8.8174,8.7992,8.8101,55172.4138
2011-08-29 11:40:00,24.26,24.28,24.26,24.26,55381.400208986415,8.8101,8.8174,8.8101,8.8101,55381.4002
2011-08-29 11:45:00,24.27,24.28,24.27,24.28,36363.63636363636,8.8137,8.8174,8.8137,8.8174,36363.6364
2011-08-29 11:50:00,24.28,24.3,24.27,24.29,41170.32392894461,8.8174,8.8246,8.8137,8.821,41170.3239
2011-08-29 11:55:00,24.29,24.31,24.28,24.29,121630.09404388716,8.821,8.8282,8.8174,8.821,121630.094
2011-08-29 12:00:00,24.29,24.33,24.29,24.33,39080.45977011494,8.821,8.8355,8.821,8.8355,39080.4598
2011-08-29 12:05:00,24.33,24.33,24.32,24.33,33019.85370950888,8.8355,8.8355,8.8319,8.8355,33019.8537
2011-08-29 12:10:00,24.33,24.34,24.31,24.32,45559.038662486935,8.8355,8.8391,8.8282,8.8319,45559.0387
2011-08-29 12:15:00,24.31,24.34,24.31,24.33,35109.71786833856,8.8282,8.8391,8.8282,8.8355,35109.7179
2011-08-29 12:20:00,24.34,24.34,24.32,24.34,34064.78578892372,8.8391,8.8391,8.8319,8.8391,34064.7858
2011-08-29 12:25:00,24.35,24.35,24.32,24.33,51619.644723093,8.8428,8.8428,8.8319,8.8355,51619.6447
2011-08-29 12:30:00,24.33,24.33,24.31,24.33,73354.23197492163,8.8355,8.8355,8.8282,8.8355,73354.232
2011-08-29 12:35:00,24.33,24.36,24.33,24.36,48484.84848484848,8.8355,8.8464,8.8355,8.8464,48484.8485
2011-08-29 12:40:00,24.36,24.4,24.36,24.4,116405.43364681296,8.8464,8.8609,8.8464,8.8609,116405.4336
2011-08-29 12:45:00,24.4,24.4,24.35,24.35,95715.77847439917,8.8609,8.8609,8.8428,8.8428,95715.7785
2011-08-29 12:50:00,24.35,24.37,24.34,24.36,78787.87878787878,8.8428,8.85,8.8391,8.8464,78787.8788
2011-08-29 12:55:00,24.36,24.37,24.35,24.35,35318.70428422152,8.8464,8.85,8.8428,8.8428,35318.7043
2011-08-29 13:00:00,24.35,24.38,24.35,24.38,54127.481713688605,8.8428,8.8537,8.8428,8.8537,54127.4817
2011-08-29 13:05:00,24.38,24.4,24.37,24.4,87774.29467084639,8.8537,8.8609,8.85,8.8609,87774.2947
2011-08-29 13:10:00,24.4,24.41,24.39,24.4,66666.66666666667,8.8609,8.8646,8.8573,8.8609,66666.6667
2011-08-29 13:15:00,24.39,24.4,24.38,24.39,71473.35423197492,8.8573,8.8609,8.8537,8.8573,71473.3542
2011-08-29 13:20:00,24.38,24.39,24.37,24.38,51619.644723093,8.8537,8.8573,8.85,8.8537,51619.6447
2011-08-29 13:25:00,24.38,24.39,24.37,24.38,34273.772204806686,8.8537,8.8573,8.85,8.8537,34273.7722
2011-08-29 13:30:00,24.37,24.38,24.36,24.37,49529.780564263325,8.85,8.8537,8.8464,8.85,49529.7806
2011-08-29 13:35:00,24.37,24.38,24.37,24.38,24869.383490073145,8.85,8.8537,8.85,8.8537,24869.3835
2011-08-29 13:40:00,24.38,24.38,24.36,24.38,71055.38140020898,8.8537,8.8537,8.8464,8.8537,71055.3814
2011-08-29 13:45:00,24.37,24.4,24.37,24.39,47439.91640543364,8.85,8.8609,8.85,8.8573,47439.9164
2011-08-29 13:50:00,24.39,24.41,24.39,24.41,85266.45768025078,8.8573,8.8646,8.8573,8.8646,85266.4577
2011-08-29 13:55:00,24.41,24.42,24.41,24.41,40334.37826541275,8.8646,8.8682,8.8646,8.8646,40334.3783
2011-08-29 14:00:00,24.41,24.44,24.41,24.44,85893.41692789969,8.8646,8.8755,8.8646,8.8755,85893.4169
2011-08-29 14:05:00,24.44,24.44,24.42,24.43,59143.15569487983,8.8755,8.8755,8.8682,8.8718,59143.1557
2011-08-29 14:10:00,24.44,24.45,24.43,24.44,58934.16927899687,8.8755,8.8791,8.8718,8.8755,58934.1693
2011-08-29 14:15:00,24.45,24.45,24.42,24.43,100940.43887147336,8.8791,8.8791,8.8682,8.8718,100940.4389
2011-08-29 14:20:00,24.42,24.45,24.42,24.43,95924.76489028212,8.8682,8.8791,8.8682,8.8718,95924.7649
2011-08-29 14:25:00,24.44,24.45,24.44,24.45,57889.23719958203,8.8755,8.8791,8.8755,8.8791,57889.2372
2011-08-29 14:30:00,24.45,24.47,24.44,24.47,93625.91431556948,8.8791,8.8864,8.8755,8.8864,93625.9143
2011-08-29 14:35:00,24.47,24.47,24.46,24.46,73981.19122257053,8.8864,8.8864,8.8827,8.8827,73981.1912
2011-08-29 14:40:00,24.46,24.47,24.46,24.46,83176.5935214211,8.8827,8.8864,8.8827,8.8827,83176.5935
2011-08-29 14:45:00,24.46,24.48,24.46,24.48,80041.7972831766,8.8827,8.89,8.8827,8.89,80041.7973
2011-08-29 14:50:00,24.48,24.48,24.48,24.48,145036.57262277952,8.89,8.89,8.89,8.89,145036.5726
2011-08-29 14:55:00,24.48,24.48,24.44,24.46,249529.7805642633,8.89,8.89,8.8755,8.8827,249529.7806
2011-08-29 15:00:00,24.46,24.47,24.44,24.46,91536.0501567398,8.8827,8.8864,8.8755,8.8827,91536.0502
2011-08-29 15:05:00,24.46,24.46,24.43,24.45,142110.76280041796,8.8827,8.8827,8.8718,8.8791,142110.7628
2011-08-29 15:10:00,24.45,24.47,24.45,24.47,70219.43573667711,8.8791,8.8864,8.8791,8.8864,70219.4357
2011-08-29 15:15:00,24.47,24.48,24.45,24.45,89864.15882967607,8.8864,8.89,8.8791,8.8791,89864.1588
2011-08-29 15:20:00,24.45,24.48,24.45,24.46,107419.01776384536,8.8791,8.89,8.8791,8.8827,107419.0178
2011-08-29 15:25:00,24.46,24.47,24.45,24.46,93416.92789968652,8.8827,8.8864,8.8791,8.8827,93416.9279
2011-08-29 15:30:00,24.46,24.48,24.46,24.48,148171.36886102404,8.8827,8.89,8.8827,8.89,148171.3689
2011-08-29 15:35:00,24.48,24.5,24.47,24.48,199373.04075235108,8.89,8.8972,8.8864,8.89,199373.0408
2011-08-29 15:40:00,24.49,24.51,24.48,24.5,168443.0512016719,8.8936,8.9009,8.89,8.8972,168443.0512
2011-08-29 15:45:00,24.51,24.52,24.48,24.48,203552.76907001043,8.9009,8.9045,8.89,8.89,203552.7691
2011-08-29 15:50:00,24.48,24.5,24.48,24.5,226541.27481713687,8.89,8.8972,8.89,8.8972,226541.2748
2011-08-29 15:55:00,24.5,24.51,24.49,24.5,958620.6896551724,8.8972,8.9009,8.8936,8.8972,958620.6897
2011-08-30 09:30:00,24.43,24.47,24.26,24.28,265203.7617554859,8.8718,8.8864,8.8101,8.8174,265203.7618
2011-08-30 09:35:00,24.28,24.31,24.27,24.3,105120.1671891327,8.8174,8.8282,8.8137,8.8246,105120.1672
2011-08-30 09:40:00,24.31,24.36,24.28,24.36,86311.38975966562,8.8282,8.8464,8.8174,8.8464,86311.3898
2011-08-30 09:45:00,24.35,24.4,24.35,24.37,79205.85161964472,8.8428,8.8609,8.8428,8.85,79205.8516
2011-08-30 09:50:00,24.37,24.37,24.32,24.35,81295.71577847439,8.85,8.85,8.8319,8.8428,81295.7158
2011-08-30 09:55:00,24.35,24.36,24.3,24.31,106583.07210031348,8.8428,8.8464,8.8246,8.8282,106583.0721
2011-08-30 10:00:00,24.3,24.32,24.22,24.22,236572.62277951933,8.8246,8.8319,8.7956,8.7956,236572.6228
2011-08-30 10:05:00,24.22,24.25,24.19,24.23,196865.2037617555,8.7956,8.8065,8.7847,8.7992,196865.2038
2011-08-30 10:10:00,24.23,24.28,24.2,24.26,100313.47962382445,8.7992,8.8174,8.7883,8.8101,100313.4796
2011-08-30 10:15:00,24.26,24.28,24.24,24.24,108254.9634273772,8.8101,8.8174,8.8028,8.8028,108254.9634
2011-08-30 10:20:00,24.25,24.25,24.21,24.24,85684.43051201671,8.8065,8.8065,8.7919,8.8028,85684.4305
2011-08-30 10:25:00,24.24,24.29,24.22,24.28,144618.59979101358,8.8028,8.821,8.7956,8.8174,144618.5998
2011-08-30 10:30:00,24.28,24.34,24.26,24.31,92998.9550679206,8.8174,8.8391,8.8101,8.8282,92998.9551
2011-08-30 10:35:00,24.31,24.32,24.28,24.31,159247.64890282133,8.8282,8.8319,8.8174,8.8282,159247.6489
2011-08-30 10:40:00,24.31,24.32,24.26,24.27,140229.88505747126,8.8282,8.8319,8.8101,8.8137,140229.8851
2011-08-30 10:45:00,24.27,24.29,24.23,24.25,150888.1922675026,8.8137,8.821,8.7992,8.8065,150888.1923
2011-08-30 10:50:00,24.25,24.28,24.24,24.28,143155.6948798328,8.8065,8.8174,8.8028,8.8174,143155.6949
2011-08-30 10:55:00,24.28,24.31,24.27,24.28,98850.57471264368,8.8174,8.8282,8.8137,8.8174,98850.5747
2011-08-30 11:00:00,24.28,24.35,24.27,24.35,110553.81400208986,8.8174,8.8428,8.8137,8.8428,110553.814
2011-08-30 11:05:00,24.35,24.39,24.34,24.37,100940.43887147336,8.8428,8.8573,8.8391,8.85,100940.4389
2011-08-30 11:10:00,24.37,24.38,24.35,24.37,109717.868338558,8.85,8.8537,8.8428,8.85,109717.8683
2011-08-30 11:15:00,24.37,24.39,24.32,24.33,90700.10449320794,8.85,8.8573,8.8319,8.8355,90700.1045
2011-08-30 11:20:00,24.34,24.36,24.33,24.35,64576.80250783699,8.8391,8.8464,8.8355,8.8428,64576.8025
2011-08-30 11:25:00,24.34,24.41,24.34,24.4,164890.28213166143,8.8391,8.8646,8.8391,8.8609,164890.2821
2011-08-30 11:30:00,24.4,24.41,24.38,24.4,180355.27690700104,8.8609,8.8646,8.8537,8.8609,180355.2769
2011-08-30 11:35:00,24.4,24.47,24.4,24.46,174294.670846395,8.8609,8.8864,8.8609,8.8827,174294.6708
2011-08-30 11:40:00,24.46,24.5,24.46,24.47,132706.37408568442,8.8827,8.8972,8.8827,8.8864,132706.3741
2011-08-30 11:45:00,24.47,24.48,24.45,24.46,119540.22988505747,8.8864,8.89,8.8791,8.8827,119540.2299
2011-08-30 11:50:00,24.45,24.46,24.44,24.44,76698.01462904911,8.8791,8.8827,8.8755,8.8755,76698.0146
2011-08-30 11:55:00,24.44,24.47,24.44,24.45,72518.28631138976,8.8755,8.8864,8.8755,8.8791,72518.2863
2011-08-30 12:00:00,24.44,24.46,24.42,24.44,102194.35736677116,8.8755,8.8827,8.8682,8.8755,102194.3574
2011-08-30 12:05:00,24.44,24.45,24.43,24.43,82340.64785788923,8.8755,8.8791,8.8718,8.8718,82340.6479
2011-08-30 12:10:00,24.42,24.45,24.42,24.43,109299.89550679206,8.8682,8.8791,8.8682,8.8718,109299.8955
2011-08-30 12:15:00,24.42,24.44,24.42,24.44,51201.67189132706,8.8682,8.8755,8.8682,8.8755,51201.6719
2011-08-30 12:20:00,24.43,24.45,24.43,24.44,56635.31870428422,8.8718,8.8791,8.8718,8.8755,56635.3187
2011-08-30 12:25:00,24.44,24.45,24.43,24.43,49947.75339602926,8.8755,8.8791,8.8718,8.8718,49947.7534
2011-08-30 12:30:00,24.43,24.45,24.42,24.45,63949.843260188085,8.8718,8.8791,8.8682,8.8791,63949.8433
2011-08-30 12:35:00,24.45,24.45,24.44,24.45,57889.23719958203,8.8791,8.8791,8.8755,8.8791,57889.2372
2011-08-30 12:40:00,24.44,24.44,24.41,24.43,119331.2434691745,8.8755,8.8755,8.8646,8.8718,119331.2435
2011-08-30 12:45:00,24.43,24.47,24.43,24.47,101985.3709508882,8.8718,8.8864,8.8718,8.8864,101985.371
2011-08-30 12:50:00,24.47,24.48,24.45,24.45,48693.834900731454,8.8864,8.89,8.8791,8.8791,48693.8349
2011-08-30 12:55:00,24.45,24.47,24.44,24.47,85475.44409613375,8.8791,8.8864,8.8755,8.8864,85475.4441
2011-08-30 13:00:00,24.47,24.47,24.44,24.44,123092.99895506792,8.8864,8.8864,8.8755,8.8755,123092.999
2011-08-30 13:05:00,24.45,24.47,24.43,24.46,70010.44932079414,8.8791,8.8864,8.8718,8.8827,70010.4493
2011-08-30 13:10:00,24.46,24.48,24.45,24.48,50992.685475444094,8.8827,8.89,8.8791,8.89,50992.6855
2011-08-30 13:15:00,24.47,24.5,24.47,24.5,142110.76280041796,8.8864,8.8972,8.8864,8.8972,142110.7628
2011-08-30 13:20:00,24.49,24.52,24.49,24.52,102194.35736677116,8.8936,8.9045,8.8936,8.9045,102194.3574
2011-08-30 13:25:00,24.52,24.52,24.49,24.5,104075.23510971786,8.9045,8.9045,8.8936,8.8972,104075.2351
2011-08-30 13:30:00,24.5,24.51,24.47,24.48,120376.17554858934,8.8972,8.9009,8.8864,8.89,120376.1755
2011-08-30 13:35:00,24.48,24.49,24.48,24.49,116405.43364681296,8.89,8.8936,8.89,8.8936,116405.4336
2011-08-30 13:40:00,24.49,24.55,24.49,24.53,161546.49947753394,8.8936,8.9154,8.8936,8.9081,161546.4995
2011-08-30 13:45:00,24.54,24.59,24.52,24.57,185579.93730407525,8.9118,8.9299,8.9045,8.9227,185579.9373
2011-08-30 13:50:00,24.57,24.57,24.54,24.57,136886.10240334377,8.9227,8.9227,8.9118,8.9227,136886.1024
2011-08-30 13:55:00,24.57,24.6,24.56,24.58,162800.41797283175,8.9227,8.9336,8.919,8.9263,162800.418
2011-08-30 14:00:00,24.58,24.62,24.55,24.57,350679.20585161966,8.9263,8.9408,8.9154,8.9227,350679.2059
2011-08-30 14:05:00,24.57,24.59,24.54,24.59,195193.31243469173,8.9227,8.9299,8.9118,8.9299,195193.3124
2011-08-30 14:10:00,24.59,24.64,24.55,24.64,159874.60815047022,8.9299,8.9481,8.9154,8.9481,159874.6082
2011-08-30 14:15:00,24.64,24.66,24.61,24.61,165099.2685475444,8.9481,8.9554,8.9372,8.9372,165099.2685
2011-08-30 14:20:00,24.61,24.63,24.59,24.61,106165.09926854754,8.9372,8.9445,8.9299,8.9372,106165.0993
2011-08-30 14:25:00,24.61,24.65,24.6,24.65,224869.3834900732,8.9372,8.9517,8.9336,8.9517,224869.3835
2011-08-30 14:30:00,24.65,24.67,24.62,24.66,192685.4754440961,8.9517,8.959,8.9408,8.9554,192685.4754
2011-08-30 14:35:00,24.65,24.66,24.6,24.62,98223.61546499476,8.9517,8.9554,8.9336,8.9408,98223.6155
2011-08-30 14:40:00,24.62,24.64,24.61,24.63,104284.22152560083,8.9408,8.9481,8.9372,8.9445,104284.2215
2011-08-30 14:45:00,24.63,24.65,24.62,24.62,103239.289446186,8.9445,8.9517,8.9408,8.9408,103239.2894
2011-08-30 14:50:00,24.63,24.65,24.59,24.6,123301.98537095088,8.9445,8.9517,8.9299,8.9336,123301.9854
2011-08-30 14:55:00,24.59,24.67,24.59,24.67,165099.2685475444,8.9299,8.959,8.9299,8.959,165099.2685
2011-08-30 15:00:00,24.66,24.66,24.62,24.63,109299.89550679206,8.9554,8.9554,8.9408,8.9445,109299.8955
2011-08-30 15:05:00,24.63,24.65,24.62,24.64,124764.89028213166,8.9445,8.9517,8.9408,8.9481,124764.8903
2011-08-30 15:10:00,24.63,24.64,24.61,24.62,120167.18913270636,8.9445,8.9481,8.9372,8.9408,120167.1891
2011-08-30 15:15:00,24.62,24.64,24.61,24.63,110344.8275862069,8.9408,8.9481,8.9372,8.9445,110344.8276
2011-08-30 15:20:00,24.63,24.63,24.6,24.62,112016.71891327064,8.9445,8.9445,8.9336,8.9408,112016.7189
2011-08-30 15:25:00,24.62,24.67,24.62,24.67,196447.2309299896,8.9408,8.959,8.9408,8.959,196447.2309
2011-08-30 15:30:00,24.67,24.72,24.67,24.72,288819.2267502612,8.959,8.9771,8.959,8.9771,288819.2268
2011-08-30 15:35:00,24.71,24.77,24.71,24.77,270010.44932079414,8.9735,8.9953,8.9735,8.9953,270010.4493
2011-08-30 15:40:00,24.76,24.81,24.75,24.8,357366.7711598746,8.9917,9.0098,8.988,9.0062,357366.7712
2011-08-30 15:45:00,24.8,24.82,24.78,24.8,558829.6760710553,9.0062,9.0135,8.9989,9.0062,558829.6761
2011-08-30 15:50:00,24.8,24.8,24.76,24.77,569278.9968652037,9.0062,9.0062,8.9917,8.9953,569278.9969
2011-08-30 15:55:00,24.77,24.77,24.74,24.76,1898014.629049112,8.9953,8.9953,8.9844,8.9917,1898014.629
2011-08-31 09:30:00,24.88,24.88,24.81,24.81,214211.0762800418,9.0352,9.0352,9.0098,9.0098,214211.0763
2011-08-31 09:35:00,24.8,24.87,24.8,24.86,132288.40125391848,9.0062,9.0316,9.0062,9.028,132288.4013
2011-08-31 09:40:00,24.84,24.92,24.83,24.89,397074.1901776384,9.0207,9.0498,9.0171,9.0389,397074.1902
2011-08-31 09:45:00,24.89,24.92,24.83,24.88,208150.4702194357,9.0389,9.0498,9.0171,9.0352,208150.4702
2011-08-31 09:50:00,24.88,24.89,24.83,24.85,148171.36886102404,9.0352,9.0389,9.0171,9.0244,148171.3689
2011-08-31 09:55:00,24.85,24.87,24.82,24.86,170532.91536050156,9.0244,9.0316,9.0135,9.028,170532.9154
2011-08-31 10:00:00,24.86,24.91,24.86,24.87,292789.9686520376,9.028,9.0461,9.028,9.0316,292789.9687
2011-08-31 10:05:00,24.87,24.89,24.82,24.84,143155.6948798328,9.0316,9.0389,9.0135,9.0207,143155.6949
2011-08-31 10:10:00,24.84,24.87,24.81,24.83,260397.07419017763,9.0207,9.0316,9.0098,9.0171,260397.0742
2011-08-31 10:15:00,24.83,24.87,24.83,24.85,165726.22779519332,9.0171,9.0316,9.0171,9.0244,165726.2278
2011-08-31 10:20:00,24.86,24.86,24.81,24.82,179519.33124346918,9.028,9.028,9.0098,9.0135,179519.3312
2011-08-31 10:25:00,24.82,24.83,24.78,24.79,258934.16927899685,9.0135,9.0171,8.9989,9.0026,258934.1693
2011-08-31 10:30:00,24.79,24.88,24.79,24.87,141483.80355276907,9.0026,9.0352,9.0026,9.0316,141483.8036
2011-08-31 10:35:00,24.87,24.92,24.86,24.91,197283.1765935214,9.0316,9.0498,9.028,9.0461,197283.1766
2011-08-31 10:40:00,24.91,24.94,24.91,24.93,124973.87669801465,9.0461,9.057,9.0461,9.0534,124973.8767
2011-08-31 10:45:00,24.93,24.96,24.92,24.92,160919.54022988505,9.0534,9.0643,9.0498,9.0498,160919.5402
2011-08-31 10:50:00,24.92,24.96,24.92,24.93,167816.091954023,9.0498,9.0643,9.0498,9.0534,167816.092
2011-08-31 10:55:00,24.93,24.93,24.86,24.89,76071.0553814002,9.0534,9.0534,9.028,9.0389,76071.0554
2011-08-31 11:00:00,24.88,24.89,24.84,24.87,121212.1212121212,9.0352,9.0389,9.0207,9.0316,121212.1212
2011-08-31 11:05:00,24.87,24.9,24.86,24.89,153605.0156739812,9.0316,9.0425,9.028,9.0389,153605.0157
2011-08-31 11:10:00,24.89,24.93,24.89,24.92,100104.49320794149,9.0389,9.0534,9.0389,9.0498,100104.4932
2011-08-31 11:15:00,24.92,24.93,24.89,24.89,108463.94984326018,9.0498,9.0534,9.0389,9.0389,108463.9498
2011-08-31 11:20:00,24.89,24.9,24.87,24.88,121839.0804597701,9.0389,9.0425,9.0316,9.0352,121839.0805
2011-08-31 11:25:00,24.88,24.93,24.88,24.93,127899.68652037616,9.0352,9.0534,9.0352,9.0534,127899.6865
2011-08-31 11:30:00,24.92,24.93,24.86,24.88,122048.06687565308,9.0498,9.0534,9.028,9.0352,122048.0669
2011-08-31 11:35:00,24.88,24.92,24.88,24.89,80041.7972831766,9.0352,9.0498,9.0352,9.0389,80041.7973
2011-08-31 11:40:00,24.89,24.92,24.89,24.92,72100.31347962382,9.0389,9.0498,9.0389,9.0498,72100.3135
2011-08-31 11:45:00,24.92,24.92,24.85,24.86,103030.30303030302,9.0498,9.0498,9.0244,9.028,103030.303
2011-08-31 11:50:00,24.86,24.88,24.85,24.86,61859.97910135841,9.028,9.0352,9.0244,9.028,61859.9791
2011-08-31 11:55:00,24.87,24.87,24.85,24.85,100104.49320794149,9.0316,9.0316,9.0244,9.0244,100104.4932
2011-08-31 12:00:00,24.85,24.88,24.84,24.88,122257.05329153604,9.0244,9.0352,9.0207,9.0352,122257.0533
2011-08-31 12:05:00,24.88,24.9,24.88,24.89,70010.44932079414,9.0352,9.0425,9.0352,9.0389,70010.4493
2011-08-31 12:10:00,24.89,24.93,24.89,24.93,80041.7972831766,9.0389,9.0534,9.0389,9.0534,80041.7973
2011-08-31 12:15:00,24.93,24.93,24.89,24.91,145872.5182863114,9.0534,9.0534,9.0389,9.0461,145872.5183
2011-08-31 12:20:00,24.91,24.95,24.91,24.94,77324.97387669802,9.0461,9.0607,9.0461,9.057,77324.9739
2011-08-31 12:25:00,24.94,24.95,24.93,24.93,66666.66666666667,9.057,9.0607,9.0534,9.0534,66666.6667
2011-08-31 12:30:00,24.93,24.95,24.93,24.95,183699.05956112847,9.0534,9.0607,9.0534,9.0607,183699.0596
2011-08-31 12:35:00,24.95,24.97,24.93,24.93,166980.1462904911,9.0607,9.0679,9.0534,9.0534,166980.1463
2011-08-31 12:40:00,24.93,24.93,24.92,24.92,107419.01776384536,9.0534,9.0534,9.0498,9.0498,107419.0178
2011-08-31 12:45:00,24.92,24.94,24.91,24.94,67502.61233019854,9.0498,9.057,9.0461,9.057,67502.6123
2011-08-31 12:50:00,24.94,24.97,24.93,24.96,121630.09404388716,9.057,9.0679,9.0534,9.0643,121630.094
2011-08-31 12:55:00,24.96,24.98,24.95,24.98,113270.63740856844,9.0643,9.0716,9.0607,9.0716,113270.6374
2011-08-31 13:00:00,24.97,24.99,24.96,24.97,84430.51201671892,9.0679,9.0752,9.0643,9.0679,84430.512
2011-08-31 13:05:00,24.97,24.99,24.97,24.98,87147.3354231975,9.0679,9.0752,9.0679,9.0716,87147.3354
2011-08-31 13:10:00,24.97,25.0,24.97,25.0,132915.3605015674,9.0679,9.0788,9.0679,9.0788,132915.3605
2011-08-31 13:15:00,25.0,25.02,24.99,25.01,174921.63009404388,9.0788,9.0861,9.0752,9.0825,174921.6301
2011-08-31 13:20:00,25.02,25.04,25.01,25.03,105747.1264367816,9.0861,9.0933,9.0825,9.0897,105747.1264
2011-08-31 13:25:00,25.03,25.04,25.02,25.04,133124.34691745037,9.0897,9.0933,9.0861,9.0933,133124.3469
2011-08-31 13:30:00,25.05,25.05,25.02,25.03,159665.62173458724,9.097,9.097,9.0861,9.0897,159665.6217
2011-08-31 13:35:00,25.03,25.05,25.0,25.0,121421.10762800416,9.0897,9.097,9.0788,9.0788,121421.1076
2011-08-31 13:40:00,25.01,25.02,25.0,25.02,132288.40125391848,9.0825,9.0861,9.0788,9.0861,132288.4013
2011-08-31 13:45:00,25.02,25.02,25.0,25.01,120585.16196447233,9.0861,9.0861,9.0788,9.0825,120585.162
2011-08-31 13:50:00,25.01,25.01,24.97,24.98,149634.2737722048,9.0825,9.0825,9.0679,9.0716,149634.2738
2011-08-31 13:55:00,24.97,24.98,24.93,24.95,142319.74921630093,9.0679,9.0716,9.0534,9.0607,142319.7492
2011-08-31 14:00:00,24.95,24.98,24.94,24.95,213375.1306165099,9.0607,9.0716,9.057,9.0607,213375.1306
2011-08-31 14:05:00,24.95,24.98,24.93,24.97,183699.05956112847,9.0607,9.0716,9.0534,9.0679,183699.0596
2011-08-31 14:10:00,24.97,24.99,24.95,24.95,152769.07001044933,9.0679,9.0752,9.0607,9.0607,152769.07
2011-08-31 14:15:00,24.95,24.97,24.95,24.95,93834.90073145244,9.0607,9.0679,9.0607,9.0607,93834.9007
2011-08-31 14:20:00,24.95,25.02,24.95,25.02,135632.18390804596,9.0607,9.0861,9.0607,9.0861,135632.1839
2011-08-31 14:25:00,25.02,25.05,25.01,25.05,249320.7941483804,9.0861,9.097,9.0825,9.097,249320.7941
2011-08-31 14:30:00,25.05,25.05,25.01,25.02,235527.6907001045,9.097,9.097,9.0825,9.0861,235527.6907
2011-08-31 14:35:00,25.01,25.03,24.97,24.98,149216.30094043887,9.0825,9.0897,9.0679,9.0716,149216.3009
2011-08-31 14:40:00,24.98,24.98,24.94,24.95,212539.18495297804,9.0716,9.0716,9.057,9.0607,212539.185
2011-08-31 14:45:00,24.96,25.01,24.95,25.0,244514.1065830721,9.0643,9.0825,9.0607,9.0788,244514.1066
2011-08-31 14:50:00,25.01,25.03,24.96,24.96,275235.1097178683,9.0825,9.0897,9.0643,9.0643,275235.1097
2011-08-31 14:55:00,24.96,25.04,24.96,25.04,295297.80564263323,9.0643,9.0933,9.0643,9.0933,295297.8056
2011-08-31 15:00:00,25.03,25.07,25.02,25.06,292789.9686520376,9.0897,9.1042,9.0861,9.1006,292789.9687
2011-08-31 15:05:00,25.07,25.08,25.04,25.04,393521.421107628,9.1042,9.1079,9.0933,9.0933,393521.4211
2011-08-31 15:10:00,25.04,25.04,24.93,24.94,400626.9592476489,9.0933,9.0933,9.0534,9.057,400626.9592
2011-08-31 15:15:00,24.93,24.94,24.88,24.91,600000.0,9.0534,9.057,9.0352,9.0461,600000.0
2011-08-31 15:20:00,24.91,24.94,24.9,24.93,201462.90491118075,9.0461,9.057,9.0425,9.0534,201462.9049
2011-08-31 15:25:00,24.94,24.94,24.91,24.93,313061.65099268546,9.057,9.057,9.0461,9.0534,313061.651
2011-08-31 15:30:00,24.93,25.02,24.93,25.01,508672.9362591431,9.0534,9.0861,9.0534,9.0825,508672.9363
2011-08-31 15:35:00,25.01,25.07,25.01,25.05,512852.6645768025,9.0825,9.1042,9.0825,9.097,512852.6646
2011-08-31 15:40:00,25.05,25.09,25.04,25.08,377638.4535005225,9.097,9.1115,9.0933,9.1079,377638.4535
2011-08-31 15:45:00,25.08,25.18,25.07,25.17,946290.4911180772,9.1079,9.1442,9.1042,9.1406,946290.4911
2011-08-31 15:50:00,25.17,25.18,25.13,25.15,870219.4357366771,9.1406,9.1442,9.126,9.1333,870219.4357
2011-08-31 15:55:00,25.15,25.16,25.03,25.12,2332706.3740856843,9.1333,9.1369,9.0897,9.1224,2332706.3741
2011-09-01 09:30:00,25.07,25.09,25.02,25.04,304493.20794148376,9.1042,9.1115,9.0861,9.0933,304493.2079
2011-09-01 09:35:00,25.04,25.12,25.04,25.11,140020.89864158828,9.0933,9.1224,9.0933,9.1188,140020.8986
2011-09-01 09:40:00,25.11,25.16,25.11,25.14,130825.49634273772,9.1188,9.1369,9.1188,9.1297,130825.4963
2011-09-01 09:45:00,25.14,25.14,25.07,25.07,176384.53500522466,9.1297,9.1297,9.1042,9.1042,176384.535
2011-09-01 09:50:00,25.08,25.1,25.04,25.04,170323.9289446186,9.1079,9.1151,9.0933,9.0933,170323.9289
2011-09-01 09:55:00,25.04,25.1,25.03,25.04,208150.4702194357,9.0933,9.1151,9.0897,9.0933,208150.4702
2011-09-01 10:00:00,25.04,25.32,25.02,25.28,631138.9759665622,9.0933,9.195,9.0861,9.1805,631138.976
2011-09-01 10:05:00,25.29,25.31,25.26,25.26,209822.36154649948,9.1841,9.1914,9.1732,9.1732,209822.3615
2011-09-01 10:10:00,25.26,25.27,25.15,25.15,323510.97178683383,9.1732,9.1769,9.1333,9.1333,323510.9718
2011-09-01 10:15:00,25.15,25.16,25.12,25.14,143991.6405433647,9.1333,9.1369,9.1224,9.1297,143991.6405
2011-09-01 10:20:00,25.15,25.19,25.14,25.18,91954.02298850576,9.1333,9.1478,9.1297,9.1442,91954.023
2011-09-01 10:25:00,25.18,25.19,25.15,25.16,88401.25391849529,9.1442,9.1478,9.1333,9.1369,88401.2539
2011-09-01 10:30:00,25.16,25.18,25.1,25.12,153187.04284221525,9.1369,9.1442,9.1151,9.1224,153187.0428
2011-09-01 10:35:00,25.13,25.15,25.08,25.1,289864.15882967605,9.126,9.1333,9.1079,9.1151,289864.1588
2011-09-01 10:40:00,25.09,25.16,25.09,25.15,115360.50156739813,9.1115,9.1369,9.1115,9.1333,115360.5016
2011-09-01 10:45:00,25.15,25.15,25.04,25.05,176175.5485893417,9.1333,9.1333,9.0933,9.097,176175.5486
2011-09-01 10:50:00,25.05,25.1,25.04,25.04,156948.79832810868,9.097,9.1151,9.0933,9.0933,156948.7983
2011-09-01 10:55:00,25.04,25.05,25.0,25.01,155485.8934169279,9.0933,9.097,9.0788,9.0825,155485.8934
2011-09-01 11:00:00,25.0,25.06,24.99,25.05,142737.72204806688,9.0788,9.1006,9.0752,9.097,142737.722
2011-09-01 11:05:00,25.05,25.06,24.97,24.99,160501.5673981191,9.097,9.1006,9.0679,9.0752,160501.5674
2011-09-01 11:10:00,24.99,25.03,24.97,24.97,109717.868338558,9.0752,9.0897,9.0679,9.0679,109717.8683
2011-09-01 11:15:00,24.98,25.04,24.97,25.04,122257.05329153604,9.0716,9.0933,9.0679,9.0933,122257.0533
2011-09-01 11:20:00,25.03,25.08,25.02,25.04,115778.47439916406,9.0897,9.1079,9.0861,9.0933,115778.4744
2011-09-01 11:25:00,25.04,25.05,25.02,25.04,169278.99686520375,9.0933,9.097,9.0861,9.0933,169278.9969
2011-09-01 11:30:00,25.04,25.05,25.02,25.03,123719.95820271682,9.0933,9.097,9.0861,9.0897,123719.9582
2011-09-01 11:35:00,25.03,25.04,25.02,25.04,88192.26750261233,9.0897,9.0933,9.0861,9.0933,88192.2675
2011-09-01 11:40:00,25.04,25.04,24.98,25.0,117659.35214211076,9.0933,9.0933,9.0716,9.0788,117659.3521
2011-09-01 11:45:00,24.99,25.02,24.98,24.98,112225.7053291536,9.0752,9.0861,9.0716,9.0716,112225.7053
2011-09-01 11:50:00,24.98,25.03,24.95,25.02,141274.8171368861,9.0716,9.0897,9.0607,9.0861,141274.8171
2011-09-01 11:55:00,25.02,25.06,25.02,25.04,95297.80564263322,9.0861,9.1006,9.0861,9.0933,95297.8056
2011-09-01 12:00:00,25.04,25.05,24.99,24.99,202716.82340647856,9.0933,9.097,9.0752,9.0752,202716.8234
2011-09-01 12:05:00,24.99,25.0,24.98,25.0,89446.18599791013,9.0752,9.0788,9.0716,9.0788,89446.186
2011-09-01 12:10:00,25.0,25.0,24.97,24.98,68756.53082549635,9.0788,9.0788,9.0679,9.0716,68756.5308
2011-09-01 12:15:00,24.97,24.99,24.94,24.98,84221.52560083594,9.0679,9.0752,9.057,9.0716,84221.5256
2011-09-01 12:20:00,24.98,25.02,24.98,25.02,69592.47648902821,9.0716,9.0861,9.0716,9.0861,69592.4765
2011-09-01 12:25:00,25.02,25.02,24.98,24.99,194566.35318704284,9.0861,9.0861,9.0716,9.0752,194566.3532
2011-09-01 12:30:00,24.99,25.0,24.98,24.99,77324.97387669802,9.0752,9.0788,9.0716,9.0752,77324.9739
2011-09-01 12:35:00,24.99,24.99,24.97,24.97,105329.15360501569,9.0752,9.0752,9.0679,9.0679,105329.1536
2011-09-01 12:40:00,24.97,25.0,24.97,24.99,82131.66144200627,9.0679,9.0788,9.0679,9.0752,82131.6614
2011-09-01 12:45:00,24.98,25.0,24.98,25.0,137513.0616509927,9.0716,9.0788,9.0716,9.0788,137513.0617
2011-09-01 12:50:00,25.0,25.01,24.97,24.97,100522.46603970742,9.0788,9.0825,9.0679,9.0679,100522.466
2011-09-01 12:55:00,24.97,24.99,24.95,24.96,68129.57157784744,9.0679,9.0752,9.0607,9.0643,68129.5716
2011-09-01 13:00:00,24.96,24.99,24.95,24.98,134796.2382445141,9.0643,9.0752,9.0607,9.0716,134796.2382
2011-09-01 13:05:00,24.98,24.98,24.94,24.95,107836.99059561128,9.0716,9.0716,9.057,9.0607,107836.9906
2011-09-01 13:10:00,24.96,24.98,24.95,24.98,98850.57471264368,9.0643,9.0716,9.0607,9.0716,98850.5747
2011-09-01 13:15:00,24.98,25.02,24.96,25.02,67502.61233019854,9.0716,9.0861,9.0643,9.0861,67502.6123
2011-09-01 13:20:00,25.02,25.03,24.97,24.97,82131.66144200627,9.0861,9.0897,9.0679,9.0679,82131.6614
2011-09-01 13:25:00,24.97,25.02,24.97,25.0,156112.8526645768,9.0679,9.0861,9.0679,9.0788,156112.8527
2011-09-01 13:30:00,25.0,25.01,24.96,24.96,221525.6008359457,9.0788,9.0825,9.0643,9.0643,221525.6008
2011-09-01 13:35:00,24.96,24.97,24.89,24.91,236781.6091954023,9.0643,9.0679,9.0389,9.0461,236781.6092
2011-09-01 13:40:00,24.91,24.91,24.87,24.9,219435.736677116,9.0461,9.0461,9.0316,9.0425,219435.7367
2011-09-01 13:45:00,24.9,24.9,24.84,24.88,262904.9111807732,9.0425,9.0425,9.0207,9.0352,262904.9112
2011-09-01 13:50:00,24.87,24.88,24.82,24.84,131661.4420062696,9.0316,9.0352,9.0135,9.0207,131661.442
2011-09-01 13:55:00,24.85,24.89,24.84,24.85,81086.72936259143,9.0244,9.0389,9.0207,9.0244,81086.7294
2011-09-01 14:00:00,24.86,24.86,24.8,24.81,212330.19853709507,9.028,9.028,9.0062,9.0098,212330.1985
2011-09-01 14:05:00,24.82,24.85,24.8,24.82,153814.00208986417,9.0135,9.0244,9.0062,9.0135,153814.0021
2011-09-01 14:10:00,24.82,24.88,24.82,24.88,112016.71891327064,9.0135,9.0352,9.0135,9.0352,112016.7189
2011-09-01 14:15:00,24.88,24.9,24.86,24.89,156739.8119122257,9.0352,9.0425,9.028,9.0389,156739.8119
2011-09-01 14:20:00,24.88,24.89,24.85,24.87,89446.18599791013,9.0352,9.0389,9.0244,9.0316,89446.186
2011-09-01 14:25:00,24.87,24.89,24.86,24.89,80877.74294670846,9.0316,9.0389,9.028,9.0389,80877.7429
2011-09-01 14:30:00,24.89,24.92,24.88,24.89,138766.98014629047,9.0389,9.0498,9.0352,9.0389,138766.9801
2011-09-01 14:35:00,24.89,24.91,24.89,24.91,117032.39289446184,9.0389,9.0461,9.0389,9.0461,117032.3929
2011-09-01 14:40:00,24.91,24.96,24.91,24.93,205015.6739811912,9.0461,9.0643,9.0461,9.0534,205015.674
2011-09-01 14:45:00,24.93,24.93,24.87,24.88,265203.7617554859,9.0534,9.0534,9.0316,9.0352,265203.7618
2011-09-01 14:50:00,24.88,24.89,24.86,24.89,105120.1671891327,9.0352,9.0389,9.028,9.0389,105120.1672
2011-09-01 14:55:00,24.88,24.89,24.86,24.88,118913.27063740855,9.0352,9.0389,9.028,9.0352,118913.2706
2011-09-01 15:00:00,24.88,24.88,24.86,24.86,107210.03134796236,9.0352,9.0352,9.028,9.028,107210.0313
2011-09-01 15:05:00,24.85,24.88,24.83,24.85,150888.1922675026,9.0244,9.0352,9.0171,9.0244,150888.1923
2011-09-01 15:10:00,24.85,24.89,24.85,24.87,180773.249738767,9.0244,9.0389,9.0244,9.0316,180773.2497
2011-09-01 15:15:00,24.87,24.91,24.87,24.88,420062.6959247649,9.0316,9.0461,9.0316,9.0352,420062.6959
2011-09-01 15:20:00,24.88,24.91,24.86,24.91,178474.39916405434,9.0352,9.0461,9.028,9.0461,178474.3992
2011-09-01 15:25:00,24.91,24.93,24.9,24.9,118077.32497387668,9.0461,9.0534,9.0425,9.0425,118077.325
2011-09-01 15:30:00,24.9,24.91,24.85,24.85,573667.711598746,9.0425,9.0461,9.0244,9.0244,573667.7116
2011-09-01 15:35:00,24.85,24.87,24.83,24.85,178683.3855799373,9.0244,9.0316,9.0171,9.0244,178683.3856
2011-09-01 15:40:00,24.86,24.89,24.83,24.89,217554.8589341693,9.028,9.0389,9.0171,9.0389,217554.8589
2011-09-01 15:45:00,24.89,24.91,24.87,24.9,232601.8808777429,9.0389,9.0461,9.0316,9.0425,232601.8809
2011-09-01 15:50:00,24.9,24.91,24.85,24.87,349216.3009404389,9.0425,9.0461,9.0244,9.0316,349216.3009
2011-09-01 15:55:00,24.87,24.88,24.85,24.86,595611.2852664577,9.0316,9.0352,9.0244,9.028,595611.2853
2011-09-02 09:30:00,24.72,24.73,24.48,24.63,244096.13375130616,8.9771,8.9808,8.89,8.9445,244096.1338
2011-09-02 09:35:00,24.63,24.67,24.56,24.56,202716.82340647856,8.9445,8.959,8.919,8.919,202716.8234
2011-09-02 09:40:00,24.56,24.56,24.48,24.51,191013.5841170324,8.919,8.919,8.89,8.9009,191013.5841
2011-09-02 09:45:00,24.52,24.57,24.5,24.56,131870.42842215256,8.9045,8.9227,8.8972,8.919,131870.4284
2011-09-02 09:50:00,24.56,24.57,24.5,24.51,133960.29258098223,8.919,8.9227,8.8972,8.9009,133960.2926
2011-09-02 09:55:00,24.51,24.53,24.47,24.52,124555.90386624869,8.9009,8.9081,8.8864,8.9045,124555.9039
2011-09-02 10:00:00,24.52,24.53,24.5,24.52,105538.14002089865,8.9045,8.9081,8.8972,8.9045,105538.14
2011-09-02 10:05:00,24.51,24.59,24.49,24.59,70010.44932079414,8.9009,8.9299,8.8936,8.9299,70010.4493
2011-09-02 10:10:00,24.59,24.61,24.56,24.57,117450.36572622778,8.9299,8.9372,8.919,8.9227,117450.3657
2011-09-02 10:15:00,24.57,24.59,24.52,24.57,66457.6802507837,8.9227,8.9299,8.9045,8.9227,66457.6803
2011-09-02 10:20:00,24.57,24.57,24.54,24.55,103030.30303030302,8.9227,8.9227,8.9118,8.9154,103030.303
2011-09-02 10:25:00,24.55,24.6,24.55,24.55,115569.48798328108,8.9154,8.9336,8.9154,8.9154,115569.488
2011-09-02 10:30:00,24.55,24.57,24.51,24.54,160919.54022988505,8.9154,8.9227,8.9009,8.9118,160919.5402
2011-09-02 10:35:00,24.53,24.57,24.51,24.54,131661.4420062696,8.9081,8.9227,8.9009,8.9118,131661.442
2011-09-02 10:40:00,24.54,24.58,24.52,24.53,113270.63740856844,8.9118,8.9263,8.9045,8.9081,113270.6374
2011-09-02 10:45:00,24.53,24.58,24.51,24.58,98432.60188087774,8.9081,8.9263,8.9009,8.9263,98432.6019
2011-09-02 10:50:00,24.58,24.6,24.54,24.58,113061.65099268548,8.9263,8.9336,8.9118,8.9263,113061.651
2011-09-02 10:55:00,24.58,24.64,24.57,24.64,57471.26436781609,8.9263,8.9481,8.9227,8.9481,57471.2644
2011-09-02 11:00:00,24.64,24.67,24.61,24.66,128108.67293625914,8.9481,8.959,8.9372,8.9554,128108.6729
2011-09-02 11:05:00,24.66,24.68,24.63,24.63,131243.46917450364,8.9554,8.9626,8.9445,8.9445,131243.4692
2011-09-02 11:10:00,24.63,24.7,24.63,24.7,79832.81086729362,8.9445,8.9699,8.9445,8.9699,79832.8109
2011-09-02 11:15:00,24.69,24.71,24.68,24.7,54754.44096133751,8.9662,8.9735,8.9626,8.9699,54754.441
2011-09-02 11:20:00,24.7,24.73,24.7,24.72,72936.2591431557,8.9699,8.9808,8.9699,8.9771,72936.2591
2011-09-02 11:25:00,24.72,24.75,24.71,24.73,171368.86102403342,8.9771,8.988,8.9735,8.9808,171368.861
2011-09-02 11:30:00,24.73,24.73,24.7,24.7,121421.10762800416,8.9808,8.9808,8.9699,8.9699,121421.1076
2011-09-02 11:35:00,24.71,24.76,24.69,24.75,77324.97387669802,8.9735,8.9917,8.9662,8.988,77324.9739
2011-09-02 11:40:00,24.75,24.75,24.7,24.7,96342.73772204808,8.988,8.988,8.9699,8.9699,96342.7377
2011-09-02 11:45:00,24.7,24.71,24.69,24.69,118077.32497387668,8.9699,8.9735,8.9662,8.9662,118077.325
2011-09-02 11:50:00,24.69,24.7,24.66,24.69,105956.11285266458,8.9662,8.9699,8.9554,8.9662,105956.1129
2011-09-02 11:55:00,24.69,24.69,24.64,24.64,75653.08254963427,8.9662,8.9662,8.9481,8.9481,75653.0825
2011-09-02 12:00:00,24.64,24.69,24.64,24.67,56217.345872518286,8.9481,8.9662,8.9481,8.959,56217.3459
2011-09-02 12:05:00,24.66,24.69,24.66,24.67,155485.8934169279,8.9554,8.9662,8.9554,8.959,155485.8934
2011-09-02 12:10:00,24.67,24.68,24.65,24.66,93625.91431556948,8.959,8.9626,8.9517,8.9554,93625.9143
2011-09-02 12:15:00,24.66,24.67,24.64,24.66,48484.84848484848,8.9554,8.959,8.9481,8.9554,48484.8485
2011-09-02 12:20:00,24.66,24.67,24.62,24.62,80250.78369905955,8.9554,8.959,8.9408,8.9408,80250.7837
2011-09-02 12:25:00,24.62,24.64,24.61,24.63,47230.92998955068,8.9408,8.9481,8.9372,8.9445,47230.93
2011-09-02 12:30:00,24.63,24.63,24.61,24.62,62486.93834900732,8.9445,8.9445,8.9372,8.9408,62486.9383
2011-09-02 12:35:00,24.62,24.62,24.6,24.62,60815.04702194357,8.9408,8.9408,8.9336,8.9408,60815.047
2011-09-02 12:40:00,24.61,24.62,24.6,24.62,60188.08777429467,8.9372,8.9408,8.9336,8.9408,60188.0878
2011-09-02 12:45:00,24.62,24.64,24.62,24.64,62695.92476489028,8.9408,8.9481,8.9408,8.9481,62695.9248
2011-09-02 12:50:00,24.64,24.65,24.63,24.64,41170.32392894461,8.9481,8.9517,8.9445,8.9481,41170.3239
2011-09-02 12:55:00,24.64,24.66,24.64,24.65,75444.0961337513,8.9481,8.9554,8.9481,8.9517,75444.0961
2011-09-02 13:00:00,24.65,24.66,24.63,24.63,57262.27795193312,8.9517,8.9554,8.9445,8.9445,57262.278
2011-09-02 13:05:00,24.63,24.64,24.61,24.61,49529.780564263325,8.9445,8.9481,8.9372,8.9372,49529.7806
2011-09-02 13:10:00,24.61,24.63,24.6,24.6,50574.71264367816,8.9372,8.9445,8.9336,8.9336,50574.7126
2011-09-02 13:15:00,24.6,24.6,24.58,24.59,62277.95193312434,8.9336,8.9336,8.9263,8.9299,62277.9519
2011-09-02 13:20:00,24.59,24.61,24.59,24.6,59143.15569487983,8.9299,8.9372,8.9299,8.9336,59143.1557
2011-09-02 13:25:00,24.6,24.6,24.59,24.59,48275.86206896552,8.9336,8.9336,8.9299,8.9299,48275.8621
2011-09-02 13:30:00,24.6,24.62,24.59,24.6,98223.61546499476,8.9336,8.9408,8.9299,8.9336,98223.6155
2011-09-02 13:35:00,24.6,24.6,24.57,24.57,71055.38140020898,8.9336,8.9336,8.9227,8.9227,71055.3814
2011-09-02 13:40:00,24.57,24.58,24.55,24.56,61442.00626959247,8.9227,8.9263,8.9154,8.919,61442.0063
2011-09-02 13:45:00,24.56,24.57,24.54,24.57,123719.95820271682,8.919,8.9227,8.9118,8.9227,123719.9582
2011-09-02 13:50:00,24.57,24.59,24.55,24.55,109299.89550679206,8.9227,8.9299,8.9154,8.9154,109299.8955
2011-09-02 13:55:00,24.55,24.57,24.55,24.56,118077.32497387668,8.9154,8.9227,8.9154,8.919,118077.325
2011-09-02 14:00:00,24.56,24.59,24.56,24.58,83803.55276907001,8.919,8.9299,8.919,8.9263,83803.5528
2011-09-02 14:05:00,24.58,24.6,24.57,24.59,108045.97701149424,8.9263,8.9336,8.9227,8.9299,108045.977
2011-09-02 14:10:00,24.58,24.6,24.49,24.55,324555.9038662487,8.9263,8.9336,8.8936,8.9154,324555.9039
2011-09-02 14:15:00,24.54,24.55,24.51,24.55,104911.18077324974,8.9118,8.9154,8.9009,8.9154,104911.1808
2011-09-02 14:20:00,24.54,24.56,24.52,24.54,73563.2183908046,8.9118,8.919,8.9045,8.9118,73563.2184
2011-09-02 14:25:00,24.54,24.55,24.52,24.53,69801.46290491118,8.9118,8.9154,8.9045,8.9081,69801.4629
2011-09-02 14:30:00,24.53,24.53,24.46,24.48,200208.98641588297,8.9081,8.9081,8.8827,8.89,200208.9864
2011-09-02 14:35:00,24.48,24.52,24.48,24.51,100731.45245559038,8.89,8.9045,8.89,8.9009,100731.4525
2011-09-02 14:40:00,24.51,24.54,24.51,24.52,56426.33228840125,8.9009,8.9118,8.9009,8.9045,56426.3323
2011-09-02 14:45:00,24.52,24.52,24.46,24.47,80668.7565308255,8.9045,8.9045,8.8827,8.8864,80668.7565
2011-09-02 14:50:00,24.46,24.51,24.46,24.49,131661.4420062696,8.8827,8.9009,8.8827,8.8936,131661.442
2011-09-02 14:55:00,24.49,24.49,24.45,24.46,164472.3092998955,8.8936,8.8936,8.8791,8.8827,164472.3093
2011-09-02 15:00:00,24.46,24.48,24.4,24.42,142110.76280041796,8.8827,8.89,8.8609,8.8682,142110.7628
2011-09-02 15:05:00,24.42,24.45,24.42,24.44,93416.92789968652,8.8682,8.8791,8.8682,8.8755,93416.9279
2011-09-02 15:10:00,24.44,24.46,24.42,24.46,84639.49843260187,8.8755,8.8827,8.8682,8.8827,84639.4984
2011-09-02 15:15:00,24.46,24.46,24.42,24.44,117868.33855799372,8.8827,8.8827,8.8682,8.8755,117868.3386
2011-09-02 15:20:00,24.44,24.47,24.44,24.46,85266.45768025078,8.8755,8.8864,8.8755,8.8827,85266.4577
2011-09-02 15:25:00,24.46,24.48,24.44,24.45,137304.07523510972,8.8827,8.89,8.8755,8.8791,137304.0752
2011-09-02 15:30:00,24.45,24.47,24.43,24.46,133124.34691745037,8.8791,8.8864,8.8718,8.8827,133124.3469
2011-09-02 15:35:00,24.46,24.48,24.43,24.47,186206.8965517241,8.8827,8.89,8.8718,8.8864,186206.8966
2011-09-02 15:40:00,24.47,24.49,24.46,24.48,233228.84012539184,8.8864,8.8936,8.8827,8.89,233228.8401
2011-09-02 15:45:00,24.48,24.48,24.43,24.44,430512.0167189133,8.89,8.89,8.8718,8.8755,430512.0167
2011-09-02 15:50:00,24.45,24.47,24.42,24.47,416927.89968652034,8.8791,8.8864,8.8682,8.8864,416927.8997
2011-09-02 15:55:00,24.47,24.49,24.42,24.43,625287.356321839,8.8864,8.8936,8.8682,8.8718,625287.3563
2011-09-06 09:30:00,23.81,23.88,23.74,23.81,523510.9717868338,8.6467,8.6721,8.6213,8.6467,523510.9718
2011-09-06 09:35:00,23.81,23.82,23.73,23.74,588296.7607105538,8.6467,8.6503,8.6176,8.6213,588296.7607
2011-09-06 09:40:00,23.74,23.75,23.64,23.67,361755.4858934169,8.6213,8.6249,8.5849,8.5958,361755.4859
2011-09-06 09:45:00,23.67,23.8,23.66,23.75,508463.94984326017,8.5958,8.643,8.5922,8.6249,508463.9498
2011-09-06 09:50:00,23.75,23.79,23.69,23.77,242424.2424242424,8.6249,8.6394,8.6031,8.6321,242424.2424
2011-09-06 09:55:00,23.77,23.8,23.76,23.78,141483.80355276907,8.6321,8.643,8.6285,8.6358,141483.8036
2011-09-06 10:00:00,23.78,23.95,23.78,23.93,517659.3521421108,8.6358,8.6975,8.6358,8.6902,517659.3521
2011-09-06 10:05:00,23.93,24.01,23.92,24.01,301776.3845350052,8.6902,8.7193,8.6866,8.7193,301776.3845
2011-09-06 10:10:00,24.01,24.03,23.96,23.97,214002.08986415883,8.7193,8.7266,8.7011,8.7048,214002.0899
2011-09-06 10:15:00,23.97,23.99,23.95,23.96,141692.78996865204,8.7048,8.712,8.6975,8.7011,141692.79
2011-09-06 10:20:00,23.96,23.97,23.91,23.94,187878.78787878787,8.7011,8.7048,8.683,8.6939,187878.7879
2011-09-06 10:25:00,23.94,23.97,23.91,23.92,181818.18181818185,8.6939,8.7048,8.683,8.6866,181818.1818
2011-09-06 10:30:00,23.91,23.93,23.86,23.89,214629.0491118077,8.683,8.6902,8.6648,8.6757,214629.0491
2011-09-06 10:35:00,23.89,23.92,23.85,23.87,144618.59979101358,8.6757,8.6866,8.6612,8.6685,144618.5998
2011-09-06 10:40:00,23.88,23.91,23.85,23.87,150679.20585161963,8.6721,8.683,8.6612,8.6685,150679.2059
2011-09-06 10:45:00,23.87,23.91,23.83,23.9,236572.62277951933,8.6685,8.683,8.6539,8.6794,236572.6228
2011-09-06 10:50:00,23.9,23.95,23.88,23.93,164472.3092998955,8.6794,8.6975,8.6721,8.6902,164472.3093
2011-09-06 10:55:00,23.93,23.95,23.92,23.93,212121.21212121213,8.6902,8.6975,8.6866,8.6902,212121.2121
2011-09-06 11:00:00,23.93,23.96,23.92,23.93,130198.53709508882,8.6902,8.7011,8.6866,8.6902,130198.5371
2011-09-06 11:05:00,23.93,23.99,23.92,23.98,151515.15151515152,8.6902,8.712,8.6866,8.7084,151515.1515
2011-09-06 11:10:00,23.98,24.03,23.94,24.0,225078.3699059561,8.7084,8.7266,8.6939,8.7157,225078.3699
2011-09-06 11:15:00,24.0,24.04,23.98,23.98,141901.776384535,8.7157,8.7302,8.7084,8.7084,141901.7764
2011-09-06 11:20:00,23.99,23.99,23.94,23.99,102612.33019853708,8.712,8.712,8.6939,8.712,102612.3302
2011-09-06 11:25:00,23.99,24.01,23.97,24.0,87147.3354231975,8.712,8.7193,8.7048,8.7157,87147.3354
2011-09-06 11:30:00,24.0,24.03,23.98,24.0,100313.47962382445,8.7157,8.7266,8.7084,8.7157,100313.4796
2011-09-06 11:35:00,24.0,24.02,23.96,23.96,118077.32497387668,8.7157,8.7229,8.7011,8.7011,118077.325
2011-09-06 11:40:00,23.96,24.04,23.96,24.04,134378.26541274818,8.7011,8.7302,8.7011,8.7302,134378.2654
2011-09-06 11:45:00,24.03,24.05,24.02,24.05,112016.71891327064,8.7266,8.7338,8.7229,8.7338,112016.7189
2011-09-06 11:50:00,24.05,24.11,24.04,24.09,189759.66562173457,8.7338,8.7556,8.7302,8.7484,189759.6656
2011-09-06 11:55:00,24.09,24.2,24.09,24.17,271891.3270637409,8.7484,8.7883,8.7484,8.7774,271891.3271
2011-09-06 12:00:00,24.16,24.18,24.16,24.16,112225.7053291536,8.7738,8.781,8.7738,8.7738,112225.7053
2011-09-06 12:05:00,24.17,24.22,24.16,24.16,167398.11912225705,8.7774,8.7956,8.7738,8.7738,167398.1191
2011-09-06 12:10:00,24.16,24.21,24.16,24.2,87147.3354231975,8.7738,8.7919,8.7738,8.7883,87147.3354
2011-09-06 12:15:00,24.2,24.23,24.19,24.23,121839.0804597701,8.7883,8.7992,8.7847,8.7992,121839.0805
2011-09-06 12:20:00,24.23,24.27,24.23,24.26,114315.56948798327,8.7992,8.8137,8.7992,8.8101,114315.5695
2011-09-06 12:25:00,24.26,24.27,24.23,24.24,59352.1421107628,8.8101,8.8137,8.7992,8.8028,59352.1421
2011-09-06 12:30:00,24.23,24.23,24.2,24.22,86102.40334378266,8.7992,8.7992,8.7883,8.7956,86102.4033
2011-09-06 12:35:00,24.22,24.22,24.17,24.18,59352.1421107628,8.7956,8.7956,8.7774,8.781,59352.1421
2011-09-06 12:40:00,24.18,24.19,24.17,24.19,44514.1065830721,8.781,8.7847,8.7774,8.7847,44514.1066
2011-09-06 12:45:00,24.19,24.21,24.17,24.18,67502.61233019854,8.7847,8.7919,8.7774,8.781,67502.6123
2011-09-06 12:50:00,24.18,24.21,24.18,24.19,80877.74294670846,8.781,8.7919,8.781,8.7847,80877.7429
2011-09-06 12:55:00,24.19,24.24,24.19,24.24,77951.93312434692,8.7847,8.8028,8.7847,8.8028,77951.9331
2011-09-06 13:00:00,24.24,24.24,24.19,24.2,110135.84117032393,8.8028,8.8028,8.7847,8.7883,110135.8412
2011-09-06 13:05:00,24.2,24.26,24.2,24.25,125809.8223615465,8.7883,8.8101,8.7883,8.8065,125809.8224
2011-09-06 13:10:00,24.25,24.3,24.25,24.28,111389.75966562174,8.8065,8.8246,8.8065,8.8174,111389.7597
2011-09-06 13:15:00,24.28,24.31,24.26,24.31,170950.8881922675,8.8174,8.8282,8.8101,8.8282,170950.8882
2011-09-06 13:20:00,24.31,24.33,24.3,24.32,91536.0501567398,8.8282,8.8355,8.8246,8.8319,91536.0502
2011-09-06 13:25:00,24.31,24.32,24.29,24.3,107628.00417972832,8.8282,8.8319,8.821,8.8246,107628.0042
2011-09-06 13:30:00,24.3,24.3,24.28,24.29,123092.99895506792,8.8246,8.8246,8.8174,8.821,123092.999
2011-09-06 13:35:00,24.29,24.32,24.27,24.32,135632.18390804596,8.821,8.8319,8.8137,8.8319,135632.1839
2011-09-06 13:40:00,24.32,24.37,24.31,24.37,173876.69801462904,8.8319,8.85,8.8282,8.85,173876.698
2011-09-06 13:45:00,24.37,24.4,24.35,24.39,146708.46394984325,8.85,8.8609,8.8428,8.8573,146708.4639
2011-09-06 13:50:00,24.39,24.42,24.38,24.42,179728.31765935215,8.8573,8.8682,8.8537,8.8682,179728.3177
2011-09-06 13:55:00,24.42,24.42,24.39,24.39,132706.37408568442,8.8682,8.8682,8.8573,8.8573,132706.3741
2011-09-06 14:00:00,24.39,24.41,24.37,24.41,157784.74399164054,8.8573,8.8646,8.85,8.8646,157784.744
2011-09-06 14:05:00,24.4,24.43,24.39,24.4,171159.87460815045,8.8609,8.8718,8.8573,8.8609,171159.8746
2011-09-06 14:10:00,24.41,24.44,24.39,24.4,169278.99686520375,8.8646,8.8755,8.8573,8.8609,169278.9969
2011-09-06 14:15:00,24.4,24.47,24.4,24.47,261650.99268547544,8.8609,8.8864,8.8609,8.8864,261650.9927
2011-09-06 14:20:00,24.47,24.5,24.46,24.5,219017.76384535004,8.8864,8.8972,8.8827,8.8972,219017.7638
2011-09-06 14:25:00,24.5,24.54,24.49,24.53,295924.7648902821,8.8972,8.9118,8.8936,8.9081,295924.7649
2011-09-06 14:30:00,24.53,24.55,24.51,24.55,302612.3301985371,8.9081,8.9154,8.9009,8.9154,302612.3302
2011-09-06 14:35:00,24.55,24.57,24.53,24.53,202298.85057471265,8.9154,8.9227,8.9081,8.9081,202298.8506
2011-09-06 14:40:00,24.53,24.53,24.48,24.49,153396.02925809822,8.9081,8.9081,8.89,8.8936,153396.0293
2011-09-06 14:45:00,24.49,24.49,24.46,24.46,118495.29780564264,8.8936,8.8936,8.8827,8.8827,118495.2978
2011-09-06 14:50:00,24.47,24.48,24.43,24.43,103239.289446186,8.8864,8.89,8.8718,8.8718,103239.2894
2011-09-06 14:55:00,24.43,24.44,24.4,24.41,234064.7857889237,8.8718,8.8755,8.8609,8.8646,234064.7858
2011-09-06 15:00:00,24.41,24.44,24.41,24.42,196238.24451410657,8.8646,8.8755,8.8646,8.8682,196238.2445
2011-09-06 15:05:00,24.43,24.45,24.42,24.43,156948.79832810868,8.8718,8.8791,8.8682,8.8718,156948.7983
2011-09-06 15:10:00,24.44,24.45,24.42,24.42,157366.7711598746,8.8755,8.8791,8.8682,8.8682,157366.7712
2011-09-06 15:15:00,24.42,24.43,24.39,24.39,283803.55276907,8.8682,8.8718,8.8573,8.8573,283803.5528
2011-09-06 15:20:00,24.39,24.42,24.37,24.41,243678.1609195402,8.8573,8.8682,8.85,8.8646,243678.1609
2011-09-06 15:25:00,24.42,24.43,24.4,24.41,231556.9487983281,8.8682,8.8718,8.8609,8.8646,231556.9488
2011-09-06 15:30:00,24.4,24.42,24.37,24.37,245977.0114942529,8.8609,8.8682,8.85,8.85,245977.0115
2011-09-06 15:35:00,24.37,24.44,24.36,24.44,207105.5381400209,8.85,8.8755,8.8464,8.8755,207105.5381
2011-09-06 15:40:00,24.44,24.48,24.43,24.48,239916.4054336468,8.8755,8.89,8.8718,8.89,239916.4054
2011-09-06 15:45:00,24.48,24.5,24.44,24.48,324346.9174503657,8.89,8.8972,8.8755,8.89,324346.9175
2011-09-06 15:50:00,24.49,24.54,24.48,24.53,509926.85475444095,8.8936,8.9118,8.89,8.9081,509926.8548
2011-09-06 15:55:00,24.53,24.56,24.52,24.53,909299.895506792,8.9081,8.919,8.9045,8.9081,909299.8955
2011-09-07 09:30:00,24.8,24.8,24.68,24.72,292580.98223615467,9.0062,9.0062,8.9626,8.9771,292580.9822
2011-09-07 09:35:00,24.72,24.76,24.69,24.7,130198.53709508882,8.9771,8.9917,8.9662,8.9699,130198.5371
2011-09-07 09:40:00,24.71,24.83,24.7,24.82,149007.3145245559,8.9735,9.0171,8.9699,9.0135,149007.3145
2011-09-07 09:45:00,24.82,24.89,24.82,24.89,199373.04075235108,9.0135,9.0389,9.0135,9.0389,199373.0408
2011-09-07 09:50:00,24.89,24.92,24.85,24.85,92371.99582027168,9.0389,9.0498,9.0244,9.0244,92371.9958
2011-09-07 09:55:00,24.86,24.86,24.82,24.83,156321.83908045976,9.028,9.028,9.0135,9.0171,156321.8391
2011-09-07 10:00:00,24.83,24.86,24.82,24.86,115151.51515151517,9.0171,9.028,9.0135,9.028,115151.5152
2011-09-07 10:05:00,24.87,24.89,24.85,24.87,169278.99686520375,9.0316,9.0389,9.0244,9.0316,169278.9969
2011-09-07 10:10:00,24.87,24.88,24.83,24.86,282967.60710553813,9.0316,9.0352,9.0171,9.028,282967.6071
2011-09-07 10:15:00,24.86,24.86,24.8,24.82,159038.66248693835,9.028,9.028,9.0062,9.0135,159038.6625
2011-09-07 10:20:00,24.82,24.88,24.82,24.88,171159.87460815045,9.0135,9.0352,9.0135,9.0352,171159.8746
2011-09-07 10:25:00,24.88,24.88,24.8,24.83,143364.68129571577,9.0352,9.0352,9.0062,9.0171,143364.6813
2011-09-07 10:30:00,24.83,24.88,24.82,24.85,117032.39289446184,9.0171,9.0352,9.0135,9.0244,117032.3929
2011-09-07 10:35:00,24.85,24.9,24.85,24.89,240334.3782654128,9.0244,9.0425,9.0244,9.0389,240334.3783
2011-09-07 10:40:00,24.89,24.9,24.85,24.87,176384.53500522466,9.0389,9.0425,9.0244,9.0316,176384.535
2011-09-07 10:45:00,24.87,24.87,24.83,24.83,122257.05329153604,9.0316,9.0316,9.0171,9.0171,122257.0533
2011-09-07 10:50:00,24.83,24.86,24.81,24.86,86520.37617554859,9.0171,9.028,9.0098,9.028,86520.3762
2011-09-07 10:55:00,24.85,24.88,24.84,24.86,149843.26018808776,9.0244,9.0352,9.0207,9.028,149843.2602
2011-09-07 11:00:00,24.87,24.88,24.85,24.88,111807.73249738768,9.0316,9.0352,9.0244,9.0352,111807.7325
2011-09-07 11:05:00,24.88,24.89,24.87,24.88,228840.12539184952,9.0352,9.0389,9.0316,9.0352,228840.1254
2011-09-07 11:10:00,24.88,24.92,24.88,24.91,225287.35632183903,9.0352,9.0498,9.0352,9.0461,225287.3563
2011-09-07 11:15:00,24.91,24.92,24.89,24.91,83176.5935214211,9.0461,9.0498,9.0389,9.0461,83176.5935
2011-09-07 11:20:00,24.91,24.92,24.89,24.91,108672.93625914316,9.0461,9.0498,9.0389,9.0461,108672.9363
2011-09-07 11:25:00,24.92,24.95,24.91,24.95,165517.24137931035,9.0498,9.0607,9.0461,9.0607,165517.2414
2011-09-07 11:30:00,24.95,24.95,24.92,24.92,110344.8275862069,9.0607,9.0607,9.0498,9.0498,110344.8276
2011-09-07 11:35:00,24.93,24.94,24.92,24.93,92371.99582027168,9.0534,9.057,9.0498,9.0534,92371.9958
2011-09-07 11:40:00,24.93,24.93,24.92,24.93,107001.0449320794,9.0534,9.0534,9.0498,9.0534,107001.0449
2011-09-07 11:45:00,24.93,24.94,24.93,24.93,81713.68861024034,9.0534,9.057,9.0534,9.0534,81713.6886
2011-09-07 11:50:00,24.93,24.93,24.92,24.93,40752.35109717868,9.0534,9.0534,9.0498,9.0534,40752.3511
2011-09-07 11:55:00,24.93,24.95,24.93,24.95,124973.87669801465,9.0534,9.0607,9.0534,9.0607,124973.8767
2011-09-07 12:00:00,24.95,24.95,24.94,24.94,88401.25391849529,9.0607,9.0607,9.057,9.057,88401.2539
2011-09-07 12:05:00,24.94,24.96,24.94,24.95,99059.56112852664,9.057,9.0643,9.057,9.0607,99059.5611
2011-09-07 12:10:00,24.95,24.97,24.95,24.96,134169.2789968652,9.0607,9.0679,9.0607,9.0643,134169.279
2011-09-07 12:15:00,24.96,24.97,24.96,24.97,54336.46812957158,9.0643,9.0679,9.0643,9.0679,54336.4681
2011-09-07 12:20:00,24.97,24.98,24.96,24.97,75862.06896551723,9.0679,9.0716,9.0643,9.0679,75862.069
2011-09-07 12:25:00,24.97,24.99,24.96,24.99,173458.7251828631,9.0679,9.0752,9.0643,9.0752,173458.7252
2011-09-07 12:30:00,24.99,25.01,24.99,25.0,126227.79519331244,9.0752,9.0825,9.0752,9.0788,126227.7952
2011-09-07 12:35:00,25.0,25.02,25.0,25.01,54545.454545454544,9.0788,9.0861,9.0788,9.0825,54545.4545
2011-09-07 12:40:00,25.01,25.02,25.0,25.0,62277.95193312434,9.0825,9.0861,9.0788,9.0788,62277.9519
2011-09-07 12:45:00,25.0,25.0,24.97,24.97,100313.47962382445,9.0788,9.0788,9.0679,9.0679,100313.4796
2011-09-07 12:50:00,24.97,24.97,24.96,24.96,47021.94357366771,9.0679,9.0679,9.0643,9.0643,47021.9436
2011-09-07 12:55:00,24.97,24.99,24.96,24.98,104702.19435736677,9.0679,9.0752,9.0643,9.0716,104702.1944
2011-09-07 13:00:00,24.98,24.98,24.96,24.98,71055.38140020898,9.0716,9.0716,9.0643,9.0716,71055.3814
2011-09-07 13:05:00,24.97,24.99,24.97,24.98,151515.15151515152,9.0679,9.0752,9.0679,9.0716,151515.1515
2011-09-07 13:10:00,24.97,24.99,24.97,24.99,116823.4064785789,9.0679,9.0752,9.0679,9.0752,116823.4065
2011-09-07 13:15:00,24.99,25.01,24.98,25.0,130825.49634273772,9.0752,9.0825,9.0716,9.0788,130825.4963
2011-09-07 13:20:00,25.0,25.02,24.98,25.01,53500.52246603971,9.0788,9.0861,9.0716,9.0825,53500.5225
2011-09-07 13:25:00,25.01,25.02,25.01,25.02,53500.52246603971,9.0825,9.0861,9.0825,9.0861,53500.5225
2011-09-07 13:30:00,25.02,25.02,24.99,25.0,84848.48484848485,9.0861,9.0861,9.0752,9.0788,84848.4848
2011-09-07 13:35:00,25.0,25.01,24.99,25.01,77324.97387669802,9.0788,9.0825,9.0752,9.0825,77324.9739
2011-09-07 13:40:00,25.01,25.02,24.99,25.01,95715.77847439917,9.0825,9.0861,9.0752,9.0825,95715.7785
2011-09-07 13:45:00,25.01,25.02,25.0,25.02,98850.57471264368,9.0825,9.0861,9.0788,9.0861,98850.5747
2011-09-07 13:50:00,25.02,25.02,25.0,25.02,54963.42737722048,9.0861,9.0861,9.0788,9.0861,54963.4274
2011-09-07 13:55:00,25.02,25.03,25.01,25.03,76489.02821316614,9.0861,9.0897,9.0825,9.0897,76489.0282
2011-09-07 14:00:00,25.02,25.03,25.0,25.03,158202.71682340646,9.0861,9.0897,9.0788,9.0897,158202.7168
2011-09-07 14:05:00,25.03,25.04,25.0,25.01,101149.42528735632,9.0897,9.0933,9.0788,9.0825,101149.4253
2011-09-07 14:10:00,25.01,25.04,25.0,25.04,131243.46917450364,9.0825,9.0933,9.0788,9.0933,131243.4692
2011-09-07 14:15:00,25.04,25.06,25.03,25.05,124555.90386624869,9.0933,9.1006,9.0897,9.097,124555.9039
2011-09-07 14:20:00,25.05,25.05,25.03,25.03,103030.30303030302,9.097,9.097,9.0897,9.0897,103030.303
2011-09-07 14:25:00,25.03,25.05,25.02,25.04,113688.61024033435,9.0897,9.097,9.0861,9.0933,113688.6102
2011-09-07 14:30:00,25.05,25.07,25.04,25.05,129362.59143155694,9.097,9.1042,9.0933,9.097,129362.5914
2011-09-07 14:35:00,25.05,25.07,25.05,25.06,103030.30303030302,9.097,9.1042,9.097,9.1006,103030.303
2011-09-07 14:40:00,25.06,25.09,25.06,25.09,92163.00940438872,9.1006,9.1115,9.1006,9.1115,92163.0094
2011-09-07 14:45:00,25.09,25.1,25.08,25.08,132706.37408568442,9.1115,9.1151,9.1079,9.1079,132706.3741
2011-09-07 14:50:00,25.08,25.08,25.04,25.05,151515.15151515152,9.1079,9.1079,9.0933,9.097,151515.1515
2011-09-07 14:55:00,25.05,25.05,25.02,25.02,349007.31452455587,9.097,9.097,9.0861,9.0861,349007.3145
2011-09-07 15:00:00,25.03,25.03,25.01,25.01,94461.85997910135,9.0897,9.0897,9.0825,9.0825,94461.86
2011-09-07 15:05:00,25.01,25.02,24.99,25.01,187669.8014629049,9.0825,9.0861,9.0752,9.0825,187669.8015
2011-09-07 15:10:00,25.01,25.01,24.99,25.0,131870.42842215256,9.0825,9.0825,9.0752,9.0788,131870.4284
2011-09-07 15:15:00,25.0,25.01,24.98,24.99,190386.6248693835,9.0788,9.0825,9.0716,9.0752,190386.6249
2011-09-07 15:20:00,24.99,24.99,24.97,24.98,114733.5423197492,9.0752,9.0752,9.0679,9.0716,114733.5423
2011-09-07 15:25:00,24.97,25.01,24.96,25.01,200000.0,9.0679,9.0825,9.0643,9.0825,200000.0
2011-09-07 15:30:00,25.01,25.02,24.96,24.96,219644.72309299896,9.0825,9.0861,9.0643,9.0643,219644.7231
2011-09-07 15:35:00,24.97,24.99,24.96,24.99,219226.750261233,9.0679,9.0752,9.0643,9.0752,219226.7503
2011-09-07 15:40:00,24.99,25.02,24.99,25.01,290700.10449320794,9.0752,9.0861,9.0752,9.0825,290700.1045
2011-09-07 15:45:00,25.0,25.03,25.0,25.01,361337.51306165097,9.0788,9.0897,9.0788,9.0825,361337.5131
2011-09-07 15:50:00,25.01,25.02,24.98,25.02,472518.28631138976,9.0825,9.0861,9.0716,9.0861,472518.2863
2011-09-07 15:55:00,25.01,25.03,25.01,25.03,1006687.5653082548,9.0825,9.0897,9.0825,9.0897,1006687.5653
2011-09-08 09:30:00,24.88,24.96,24.85,24.9,282131.66144200624,9.0352,9.0643,9.0244,9.0425,282131.6614
2011-09-08 09:35:00,24.9,24.91,24.76,24.77,431556.9487983281,9.0425,9.0461,8.9917,8.9953,431556.9488
2011-09-08 09:40:00,24.77,24.79,24.72,24.75,371368.8610240335,8.9953,9.0026,8.9771,8.988,371368.861
2011-09-08 09:45:00,24.75,24.79,24.72,24.77,138766.98014629047,8.988,9.0026,8.9771,8.9953,138766.9801
2011-09-08 09:50:00,24.77,24.79,24.76,24.78,171786.83385579937,8.9953,9.0026,8.9917,8.9989,171786.8339
2011-09-08 09:55:00,24.78,24.78,24.71,24.72,155067.92058516195,8.9989,8.9989,8.9735,8.9771,155067.9206
2011-09-08 10:00:00,24.72,24.72,24.62,24.72,255381.4002089864,8.9771,8.9771,8.9408,8.9771,255381.4002
2011-09-08 10:05:00,24.71,24.72,24.67,24.67,288192.2675026123,8.9735,8.9771,8.959,8.959,288192.2675
2011-09-08 10:10:00,24.67,24.68,24.65,24.66,397074.1901776384,8.959,8.9626,8.9517,8.9554,397074.1902
2011-09-08 10:15:00,24.66,24.69,24.62,24.69,138349.00731452456,8.9554,8.9662,8.9408,8.9662,138349.0073
2011-09-08 10:20:00,24.69,24.7,24.66,24.69,119331.2434691745,8.9662,8.9699,8.9554,8.9662,119331.2435
2011-09-08 10:25:00,24.69,24.73,24.68,24.7,117032.39289446184,8.9662,8.9808,8.9626,8.9699,117032.3929
2011-09-08 10:30:00,24.7,24.76,24.69,24.76,217763.84535005223,8.9699,8.9917,8.9662,8.9917,217763.8454
2011-09-08 10:35:00,24.75,24.78,24.75,24.77,104911.18077324974,8.988,8.9989,8.988,8.9953,104911.1808
2011-09-08 10:40:00,24.77,24.84,24.77,24.82,126854.75444096132,8.9953,9.0207,8.9953,9.0135,126854.7544
2011-09-08 10:45:00,24.82,24.83,24.79,24.8,93834.90073145244,9.0135,9.0171,9.0026,9.0062,93834.9007
2011-09-08 10:50:00,24.8,24.81,24.79,24.8,105120.1671891327,9.0062,9.0098,9.0026,9.0062,105120.1672
2011-09-08 10:55:00,24.8,24.86,24.8,24.86,190386.6248693835,9.0062,9.028,9.0062,9.028,190386.6249
2011-09-08 11:00:00,24.86,24.87,24.83,24.84,467084.6394984326,9.028,9.0316,9.0171,9.0207,467084.6395
2011-09-08 11:05:00,24.84,24.85,24.82,24.82,230303.0303030303,9.0207,9.0244,9.0135,9.0135,230303.0303
2011-09-08 11:10:00,24.82,24.82,24.77,24.8,148380.355276907,9.0135,9.0135,8.9953,9.0062,148380.3553
2011-09-08 11:15:00,24.79,24.79,24.75,24.78,108045.97701149424,9.0026,9.0026,8.988,8.9989,108045.977
2011-09-08 11:20:00,24.77,24.79,24.75,24.77,121421.10762800416,8.9953,9.0026,8.988,8.9953,121421.1076
2011-09-08 11:25:00,24.76,24.79,24.74,24.77,60606.0606060606,8.9917,9.0026,8.9844,8.9953,60606.0606
2011-09-08 11:30:00,24.77,24.79,24.75,24.77,118704.2842215256,8.9953,9.0026,8.988,8.9953,118704.2842
2011-09-08 11:35:00,24.78,24.85,24.78,24.84,193103.4482758621,8.9989,9.0244,8.9989,9.0207,193103.4483
2011-09-08 11:40:00,24.84,24.84,24.81,24.81,234273.77220480668,9.0207,9.0207,9.0098,9.0098,234273.7722
2011-09-08 11:45:00,24.81,24.81,24.76,24.77,114524.55590386625,9.0098,9.0098,8.9917,8.9953,114524.5559
2011-09-08 11:50:00,24.77,24.81,24.77,24.77,111598.7460815047,8.9953,9.0098,8.9953,8.9953,111598.7461
2011-09-08 11:55:00,24.77,24.78,24.74,24.78,107628.00417972832,8.9953,8.9989,8.9844,8.9989,107628.0042
2011-09-08 12:00:00,24.78,24.78,24.74,24.77,83803.55276907001,8.9989,8.9989,8.9844,8.9953,83803.5528
2011-09-08 12:05:00,24.77,24.79,24.76,24.79,65203.76175548589,8.9953,9.0026,8.9917,9.0026,65203.7618
2011-09-08 12:10:00,24.79,24.82,24.78,24.8,83803.55276907001,9.0026,9.0135,8.9989,9.0062,83803.5528
2011-09-08 12:15:00,24.8,24.8,24.78,24.79,69801.46290491118,9.0062,9.0062,8.9989,9.0026,69801.4629
2011-09-08 12:20:00,24.78,24.82,24.78,24.8,85057.4712643678,8.9989,9.0135,8.9989,9.0062,85057.4713
2011-09-08 12:25:00,24.8,24.81,24.79,24.8,109508.88192267502,9.0062,9.0098,9.0026,9.0062,109508.8819
2011-09-08 12:30:00,24.81,24.81,24.78,24.79,66666.66666666667,9.0098,9.0098,8.9989,9.0026,66666.6667
2011-09-08 12:35:00,24.8,24.83,24.8,24.81,233855.7993730408,9.0062,9.0171,9.0062,9.0098,233855.7994
2011-09-08 12:40:00,24.81,24.82,24.8,24.82,145872.5182863114,9.0098,9.0135,9.0062,9.0135,145872.5183
2011-09-08 12:45:00,24.81,24.83,24.8,24.83,84848.48484848485,9.0098,9.0171,9.0062,9.0171,84848.4848
2011-09-08 12:50:00,24.82,24.89,24.82,24.89,47857.88923719958,9.0135,9.0389,9.0135,9.0389,47857.8892
2011-09-08 12:55:00,24.89,24.9,24.87,24.89,224451.4106583072,9.0389,9.0425,9.0316,9.0389,224451.4107
2011-09-08 13:00:00,24.88,24.89,24.87,24.87,85684.43051201671,9.0352,9.0389,9.0316,9.0316,85684.4305
2011-09-08 13:05:00,24.88,24.89,24.86,24.88,93416.92789968652,9.0352,9.0389,9.028,9.0352,93416.9279
2011-09-08 13:10:00,24.88,24.88,24.82,24.82,74190.1776384535,9.0352,9.0352,9.0135,9.0135,74190.1776
2011-09-08 13:15:00,24.82,24.87,24.82,24.87,70428.42215256009,9.0135,9.0316,9.0135,9.0316,70428.4222
2011-09-08 13:20:00,24.86,24.86,24.83,24.86,56426.33228840125,9.028,9.028,9.0171,9.028,56426.3323
2011-09-08 13:25:00,24.86,24.87,24.83,24.83,71264.36781609195,9.028,9.0316,9.0171,9.0171,71264.3678
2011-09-08 13:30:00,24.84,24.88,24.74,24.77,243260.1880877743,9.0207,9.0352,8.9844,8.9953,243260.1881
2011-09-08 13:35:00,24.77,24.8,24.76,24.78,139811.91222570534,8.9953,9.0062,8.9917,8.9989,139811.9122
2011-09-08 13:40:00,24.78,24.78,24.67,24.67,217554.8589341693,8.9989,8.9989,8.959,8.959,217554.8589
2011-09-08 13:45:00,24.67,24.72,24.67,24.7,207941.48380355275,8.959,8.9771,8.959,8.9699,207941.4838
2011-09-08 13:50:00,24.7,24.72,24.65,24.71,280877.74294670846,8.9699,8.9771,8.9517,8.9735,280877.7429
2011-09-08 13:55:00,24.71,24.74,24.71,24.72,96342.73772204808,8.9735,8.9844,8.9735,8.9771,96342.7377
2011-09-08 14:00:00,24.72,24.75,24.69,24.74,228840.12539184952,8.9771,8.988,8.9662,8.9844,228840.1254
2011-09-08 14:05:00,24.74,24.77,24.72,24.75,144618.59979101358,8.9844,8.9953,8.9771,8.988,144618.5998
2011-09-08 14:10:00,24.74,24.77,24.73,24.77,118077.32497387668,8.9844,8.9953,8.9808,8.9953,118077.325
2011-09-08 14:15:00,24.77,24.79,24.75,24.77,89864.15882967607,8.9953,9.0026,8.988,8.9953,89864.1588
2011-09-08 14:20:00,24.76,24.76,24.7,24.71,79414.83803552769,8.9917,8.9917,8.9699,8.9735,79414.838
2011-09-08 14:25:00,24.71,24.72,24.68,24.72,444514.1065830721,8.9735,8.9771,8.9626,8.9771,444514.1066
2011-09-08 14:30:00,24.71,24.76,24.69,24.75,249947.7533960293,8.9735,8.9917,8.9662,8.988,249947.7534
2011-09-08 14:35:00,24.75,24.75,24.72,24.72,256426.3322884013,8.988,8.988,8.9771,8.9771,256426.3323
2011-09-08 14:40:00,24.71,24.75,24.71,24.73,117032.39289446184,8.9735,8.988,8.9735,8.9808,117032.3929
2011-09-08 14:45:00,24.73,24.73,24.71,24.71,208359.4566353187,8.9808,8.9808,8.9735,8.9735,208359.4566
2011-09-08 14:50:00,24.72,24.74,24.67,24.69,151933.12434691744,8.9771,8.9844,8.959,8.9662,151933.1243
2011-09-08 14:55:00,24.69,24.72,24.68,24.7,111180.77324973876,8.9662,8.9771,8.9626,8.9699,111180.7732
2011-09-08 15:00:00,24.7,24.72,24.65,24.65,239080.4597701149,8.9699,8.9771,8.9517,8.9517,239080.4598
2011-09-08 15:05:00,24.65,24.65,24.61,24.65,184535.0052246604,8.9517,8.9517,8.9372,8.9517,184535.0052
2011-09-08 15:10:00,24.65,24.65,24.61,24.62,141483.80355276907,8.9517,8.9517,8.9372,8.9408,141483.8036
2011-09-08 15:15:00,24.61,24.66,24.61,24.64,150888.1922675026,8.9372,8.9554,8.9372,8.9481,150888.1923
2011-09-08 15:20:00,24.65,24.69,24.64,24.69,163009.40438871473,8.9517,8.9662,8.9481,8.9662,163009.4044
2011-09-08 15:25:00,24.68,24.72,24.65,24.72,205015.6739811912,8.9626,8.9771,8.9517,8.9771,205015.674
2011-09-08 15:30:00,24.72,24.72,24.67,24.68,426541.2748171369,8.9771,8.9771,8.959,8.9626,426541.2748
2011-09-08 15:35:00,24.67,24.7,24.66,24.68,458725.1828631139,8.959,8.9699,8.9554,8.9626,458725.1829
2011-09-08 15:40:00,24.68,24.7,24.66,24.67,324555.9038662487,8.9626,8.9699,8.9554,8.959,324555.9039
2011-09-08 15:45:00,24.67,24.69,24.66,24.67,589759.6656217346,8.959,8.9662,8.9554,8.959,589759.6656
2011-09-08 15:50:00,24.67,24.67,24.6,24.63,534587.2518286312,8.959,8.959,8.9336,8.9445,534587.2518
2011-09-08 15:55:00,24.63,24.65,24.6,24.62,1293834.9007314525,8.9445,8.9517,8.9336,8.9408,1293834.9007
2011-09-09 09:30:00,24.46,24.47,24.28,24.4,327481.71368861024,8.8827,8.8864,8.8174,8.8609,327481.7137
2011-09-09 09:35:00,24.4,24.4,24.23,24.28,251619.644723093,8.8609,8.8609,8.7992,8.8174,251619.6447
2011-09-09 09:40:00,24.28,24.29,24.19,24.26,333751.30616509926,8.8174,8.821,8.7847,8.8101,333751.3062
2011-09-09 09:45:00,24.25,24.27,24.21,24.23,358202.71682340646,8.8065,8.8137,8.7919,8.7992,358202.7168
2011-09-09 09:50:00,24.23,24.33,24.21,24.33,292580.98223615467,8.7992,8.8355,8.7919,8.8355,292580.9822
2011-09-09 09:55:00,24.33,24.33,24.23,24.28,208568.44305120167,8.8355,8.8355,8.7992,8.8174,208568.4431
2011-09-09 10:00:00,24.27,24.37,24.27,24.32,178892.37199582026,8.8137,8.85,8.8137,8.8319,178892.372
2011-09-09 10:05:00,24.32,24.32,24.27,24.28,155276.90700104492,8.8319,8.8319,8.8137,8.8174,155276.907
2011-09-09 10:10:00,24.28,24.28,24.26,24.27,127690.7001044932,8.8174,8.8174,8.8101,8.8137,127690.7001
2011-09-09 10:15:00,24.27,24.27,24.24,24.24,435109.7178683386,8.8137,8.8137,8.8028,8.8028,435109.7179
2011-09-09 10:20:00,24.24,24.27,24.21,24.25,169487.98328108672,8.8028,8.8137,8.7919,8.8065,169487.9833
2011-09-09 10:25:00,24.25,24.32,24.25,24.32,183072.1003134796,8.8065,8.8319,8.8065,8.8319,183072.1003
2011-09-09 10:30:00,24.33,24.34,24.28,24.3,473354.2319749216,8.8355,8.8391,8.8174,8.8246,473354.232
2011-09-09 10:35:00,24.3,24.36,24.3,24.34,161546.49947753394,8.8246,8.8464,8.8246,8.8391,161546.4995
2011-09-09 10:40:00,24.34,24.36,24.31,24.32,128317.6593521421,8.8391,8.8464,8.8282,8.8319,128317.6594
2011-09-09 10:45:00,24.32,24.35,24.29,24.35,174921.63009404388,8.8319,8.8428,8.821,8.8428,174921.6301
2011-09-09 10:50:00,24.35,24.37,24.33,24.33,66039.70741901777,8.8428,8.85,8.8355,8.8355,66039.7074
2011-09-09 10:55:00,24.33,24.35,24.29,24.31,98014.6290491118,8.8355,8.8428,8.821,8.8282,98014.629
2011-09-09 11:00:00,24.3,24.36,24.3,24.35,119749.21630094045,8.8246,8.8464,8.8246,8.8428,119749.2163
2011-09-09 11:05:00,24.35,24.38,24.33,24.38,198537.0950888192,8.8428,8.8537,8.8355,8.8537,198537.0951
2011-09-09 11:10:00,24.38,24.44,24.27,24.29,396447.2309299896,8.8537,8.8755,8.8137,8.821,396447.2309
2011-09-09 11:15:00,24.29,24.32,24.26,24.28,173040.75235109718,8.821,8.8319,8.8101,8.8174,173040.7524
2011-09-09 11:20:00,24.27,24.27,24.14,24.19,381400.2089864159,8.8137,8.8137,8.7665,8.7847,381400.209
2011-09-09 11:25:00,24.2,24.23,24.16,24.18,191640.5433646813,8.7883,8.7992,8.7738,8.781,191640.5434
2011-09-09 11:30:00,24.17,24.23,24.17,24.21,107836.99059561128,8.7774,8.7992,8.7774,8.7919,107836.9906
2011-09-09 11:35:00,24.2,24.22,24.18,24.19,96551.72413793104,8.7883,8.7956,8.781,8.7847,96551.7241
2011-09-09 11:40:00,24.18,24.19,24.1,24.14,239707.41901776384,8.781,8.7847,8.752,8.7665,239707.419
2011-09-09 11:45:00,24.14,24.15,24.09,24.09,212957.157784744,8.7665,8.7701,8.7484,8.7484,212957.1578
2011-09-09 11:50:00,24.09,24.12,24.07,24.11,247648.90282131665,8.7484,8.7592,8.7411,8.7556,247648.9028
2011-09-09 11:55:00,24.11,24.12,24.08,24.09,217345.8725182863,8.7556,8.7592,8.7447,8.7484,217345.8725
2011-09-09 12:00:00,24.09,24.16,24.07,24.13,310553.81400208984,8.7484,8.7738,8.7411,8.7629,310553.814
2011-09-09 12:05:00,24.13,24.15,24.08,24.09,176175.5485893417,8.7629,8.7701,8.7447,8.7484,176175.5486
2011-09-09 12:10:00,24.09,24.09,24.06,24.08,115151.51515151517,8.7484,8.7484,8.7375,8.7447,115151.5152
2011-09-09 12:15:00,24.08,24.14,24.08,24.13,133124.34691745037,8.7447,8.7665,8.7447,8.7629,133124.3469
2011-09-09 12:20:00,24.13,24.17,24.12,24.15,106792.05851619644,8.7629,8.7774,8.7592,8.7701,106792.0585
2011-09-09 12:25:00,24.15,24.16,24.13,24.13,127481.71368861024,8.7701,8.7738,8.7629,8.7629,127481.7137
2011-09-09 12:30:00,24.13,24.14,24.06,24.07,154231.97492163008,8.7629,8.7665,8.7375,8.7411,154231.9749
2011-09-09 12:35:00,24.07,24.09,24.04,24.08,224869.3834900732,8.7411,8.7484,8.7302,8.7447,224869.3835
2011-09-09 12:40:00,24.08,24.09,24.04,24.05,188714.7335423197,8.7447,8.7484,8.7302,8.7338,188714.7335
2011-09-09 12:45:00,24.05,24.09,24.05,24.07,107210.03134796236,8.7338,8.7484,8.7338,8.7411,107210.0313
2011-09-09 12:50:00,24.07,24.09,24.05,24.07,93625.91431556948,8.7411,8.7484,8.7338,8.7411,93625.9143
2011-09-09 12:55:00,24.07,24.17,24.07,24.16,262486.9383490073,8.7411,8.7774,8.7411,8.7738,262486.9383
2011-09-09 13:00:00,24.16,24.16,24.11,24.13,107210.03134796236,8.7738,8.7738,8.7556,8.7629,107210.0313
2011-09-09 13:05:00,24.12,24.19,24.12,24.18,81922.6750261233,8.7592,8.7847,8.7592,8.781,81922.675
2011-09-09 13:10:00,24.18,24.25,24.16,24.24,127690.7001044932,8.781,8.8065,8.7738,8.8028,127690.7001
2011-09-09 13:15:00,24.25,24.27,24.22,24.22,114106.58307210031,8.8065,8.8137,8.7956,8.7956,114106.5831
2011-09-09 13:20:00,24.22,24.22,24.15,24.16,136259.14315569488,8.7956,8.7956,8.7701,8.7738,136259.1432
2011-09-09 13:25:00,24.17,24.2,24.16,24.2,112643.67816091952,8.7774,8.7883,8.7738,8.7883,112643.6782
2011-09-09 13:30:00,24.19,24.2,24.14,24.14,94461.85997910135,8.7847,8.7883,8.7665,8.7665,94461.86
2011-09-09 13:35:00,24.14,24.17,24.11,24.14,124555.90386624869,8.7665,8.7774,8.7556,8.7665,124555.9039
2011-09-09 13:40:00,24.14,24.16,24.13,24.14,88610.24033437826,8.7665,8.7738,8.7629,8.7665,88610.2403
2011-09-09 13:45:00,24.15,24.15,24.08,24.09,90073.14524555903,8.7701,8.7701,8.7447,8.7484,90073.1452
2011-09-09 13:50:00,24.09,24.13,24.08,24.12,83594.56635318704,8.7484,8.7629,8.7447,8.7592,83594.5664
2011-09-09 13:55:00,24.12,24.14,24.11,24.13,66666.66666666667,8.7592,8.7665,8.7556,8.7629,66666.6667
2011-09-09 14:00:00,24.12,24.16,24.11,24.15,142528.7356321839,8.7592,8.7738,8.7556,8.7701,142528.7356
2011-09-09 14:05:00,24.15,24.2,24.13,24.2,145245.55903866247,8.7701,8.7883,8.7629,8.7883,145245.559
2011-09-09 14:10:00,24.2,24.2,24.13,24.15,134378.26541274818,8.7883,8.7883,8.7629,8.7701,134378.2654
2011-09-09 14:15:00,24.15,24.19,24.13,24.15,145245.55903866247,8.7701,8.7847,8.7629,8.7701,145245.559
2011-09-09 14:20:00,24.15,24.19,24.15,24.17,85893.41692789969,8.7701,8.7847,8.7701,8.7774,85893.4169
2011-09-09 14:25:00,24.16,24.17,24.1,24.12,103448.27586206896,8.7738,8.7774,8.752,8.7592,103448.2759
2011-09-09 14:30:00,24.12,24.15,24.1,24.12,188714.7335423197,8.7592,8.7701,8.752,8.7592,188714.7335
2011-09-09 14:35:00,24.12,24.15,24.09,24.15,214002.08986415883,8.7592,8.7701,8.7484,8.7701,214002.0899
2011-09-09 14:40:00,24.15,24.2,24.15,24.15,194566.35318704284,8.7701,8.7883,8.7701,8.7701,194566.3532
2011-09-09 14:45:00,24.15,24.16,24.11,24.11,126436.7816091954,8.7701,8.7738,8.7556,8.7556,126436.7816
2011-09-09 14:50:00,24.11,24.13,24.09,24.11,105120.1671891327,8.7556,8.7629,8.7484,8.7556,105120.1672
2011-09-09 14:55:00,24.11,24.12,24.07,24.07,261024.03343782653,8.7556,8.7592,8.7411,8.7411,261024.0334
2011-09-09 15:00:00,24.07,24.1,24.05,24.1,230721.00313479625,8.7411,8.752,8.7338,8.752,230721.0031
2011-09-09 15:05:00,24.1,24.13,24.08,24.11,229467.0846394984,8.752,8.7629,8.7447,8.7556,229467.0846
2011-09-09 15:10:00,24.11,24.12,24.07,24.12,214420.06269592475,8.7556,8.7592,8.7411,8.7592,214420.0627
2011-09-09 15:15:00,24.12,24.15,24.09,24.14,270219.4357366771,8.7592,8.7701,8.7484,8.7665,270219.4357
2011-09-09 15:20:00,24.14,24.15,24.08,24.11,435527.69070010446,8.7665,8.7701,8.7447,8.7556,435527.6907
2011-09-09 15:25:00,24.11,24.14,24.1,24.12,288192.2675026123,8.7556,8.7665,8.752,8.7592,288192.2675
2011-09-09 15:30:00,24.12,24.17,24.11,24.16,220480.6687565308,8.7592,8.7774,8.7556,8.7738,220480.6688
2011-09-09 15:35:00,24.16,24.22,24.13,24.22,379519.3312434692,8.7738,8.7956,8.7629,8.7956,379519.3312
2011-09-09 15:40:00,24.22,24.23,24.15,24.17,361128.526645768,8.7956,8.7992,8.7701,8.7774,361128.5266
2011-09-09 15:45:00,24.17,24.21,24.14,24.16,598119.1222570533,8.7774,8.7919,8.7665,8.7738,598119.1223
2011-09-09 15:50:00,24.16,24.19,24.15,24.16,815256.0083594566,8.7738,8.7847,8.7701,8.7738,815256.0084
2011-09-09 15:55:00,24.16,24.18,24.12,24.14,1197074.1901776383,8.7738,8.781,8.7592,8.7665,1197074.1902
2011-09-12 09:30:00,23.95,24.02,23.91,23.93,334378.2654127481,8.6975,8.7229,8.683,8.6902,334378.2654
2011-09-12 09:35:00,23.93,23.93,23.85,23.89,133751.30616509926,8.6902,8.6902,8.6612,8.6757,133751.3062
2011-09-12 09:40:00,23.89,23.91,23.8,23.82,130407.52351097178,8.6757,8.683,8.643,8.6503,130407.5235
2011-09-12 09:45:00,23.82,23.88,23.81,23.87,244932.079414838,8.6503,8.6721,8.6467,8.6685,244932.0794
2011-09-12 09:50:00,23.87,23.92,23.86,23.89,143991.6405433647,8.6685,8.6866,8.6648,8.6757,143991.6405
2011-09-12 09:55:00,23.9,23.97,23.89,23.94,359247.6489028213,8.6794,8.7048,8.6757,8.6939,359247.6489
2011-09-12 10:00:00,23.94,23.98,23.92,23.93,276489.0282131661,8.6939,8.7084,8.6866,8.6902,276489.0282
2011-09-12 10:05:00,23.93,23.96,23.92,23.93,278996.8652037617,8.6902,8.7011,8.6866,8.6902,278996.8652
2011-09-12 10:10:00,23.94,23.97,23.86,23.87,206060.60606060605,8.6939,8.7048,8.6648,8.6685,206060.6061
2011-09-12 10:15:00,23.87,23.88,23.82,23.85,266666.6666666667,8.6685,8.6721,8.6503,8.6612,266666.6667
2011-09-12 10:20:00,23.85,23.88,23.84,23.86,191849.52978056425,8.6612,8.6721,8.6576,8.6648,191849.5298
2011-09-12 10:25:00,23.86,23.88,23.81,23.82,90700.10449320794,8.6648,8.6721,8.6467,8.6503,90700.1045
2011-09-12 10:30:00,23.82,23.85,23.82,23.83,121212.1212121212,8.6503,8.6612,8.6503,8.6539,121212.1212
2011-09-12 10:35:00,23.83,23.88,23.82,23.87,149216.30094043887,8.6539,8.6721,8.6503,8.6685,149216.3009
2011-09-12 10:40:00,23.86,23.88,23.83,23.86,299477.5339602926,8.6648,8.6721,8.6539,8.6648,299477.534
2011-09-12 10:45:00,23.86,23.9,23.84,23.84,193521.421107628,8.6648,8.6794,8.6576,8.6576,193521.4211
2011-09-12 10:50:00,23.84,23.88,23.84,23.87,168861.02403343783,8.6576,8.6721,8.6576,8.6685,168861.024
2011-09-12 10:55:00,23.86,23.87,23.78,23.79,205433.6468129572,8.6648,8.6685,8.6358,8.6394,205433.6468
2011-09-12 11:00:00,23.79,23.84,23.78,23.81,129362.59143155694,8.6394,8.6576,8.6358,8.6467,129362.5914
2011-09-12 11:05:00,23.81,23.85,23.81,23.83,73563.2183908046,8.6467,8.6612,8.6467,8.6539,73563.2184
2011-09-12 11:10:00,23.84,23.86,23.82,23.86,161546.49947753394,8.6576,8.6648,8.6503,8.6648,161546.4995
2011-09-12 11:15:00,23.86,23.89,23.86,23.88,82131.66144200627,8.6648,8.6757,8.6648,8.6721,82131.6614
2011-09-12 11:20:00,23.88,23.9,23.86,23.89,66666.66666666667,8.6721,8.6794,8.6648,8.6757,66666.6667
2011-09-12 11:25:00,23.89,23.93,23.89,23.93,310553.81400208984,8.6757,8.6902,8.6757,8.6902,310553.814
2011-09-12 11:30:00,23.93,23.98,23.92,23.96,102194.35736677116,8.6902,8.7084,8.6866,8.7011,102194.3574
2011-09-12 11:35:00,23.96,23.97,23.93,23.96,76907.00104493208,8.7011,8.7048,8.6902,8.7011,76907.001
2011-09-12 11:40:00,23.96,23.96,23.92,23.93,176384.53500522466,8.7011,8.7011,8.6866,8.6902,176384.535
2011-09-12 11:45:00,23.93,23.93,23.92,23.92,91536.0501567398,8.6902,8.6902,8.6866,8.6866,91536.0502
2011-09-12 11:50:00,23.92,23.93,23.92,23.93,141065.83072100312,8.6866,8.6902,8.6866,8.6902,141065.8307
2011-09-12 11:55:00,23.93,23.93,23.92,23.93,157575.75757575757,8.6902,8.6902,8.6866,8.6902,157575.7576
2011-09-12 12:00:00,23.93,23.93,23.9,23.9,219017.76384535004,8.6902,8.6902,8.6794,8.6794,219017.7638
2011-09-12 12:05:00,23.91,23.92,23.88,23.9,103030.30303030302,8.683,8.6866,8.6721,8.6794,103030.303
2011-09-12 12:10:00,23.9,23.91,23.85,23.86,193730.40752351092,8.6794,8.683,8.6612,8.6648,193730.4075
2011-09-12 12:15:00,23.87,23.88,23.83,23.83,107419.01776384536,8.6685,8.6721,8.6539,8.6539,107419.0178
2011-09-12 12:20:00,23.84,23.86,23.84,23.86,47857.88923719958,8.6576,8.6648,8.6576,8.6648,47857.8892
2011-09-12 12:25:00,23.86,23.88,23.85,23.88,90909.09090909093,8.6648,8.6721,8.6612,8.6721,90909.0909
2011-09-12 12:30:00,23.88,23.89,23.83,23.85,165099.2685475444,8.6721,8.6757,8.6539,8.6612,165099.2685
2011-09-12 12:35:00,23.85,23.85,23.82,23.82,45977.01149425288,8.6612,8.6612,8.6503,8.6503,45977.0115
2011-09-12 12:40:00,23.82,23.83,23.81,23.81,52873.5632183908,8.6503,8.6539,8.6467,8.6467,52873.5632
2011-09-12 12:45:00,23.81,23.84,23.81,23.82,71055.38140020898,8.6467,8.6576,8.6467,8.6503,71055.3814
2011-09-12 12:50:00,23.81,23.86,23.81,23.85,181818.18181818185,8.6467,8.6648,8.6467,8.6612,181818.1818
2011-09-12 12:55:00,23.85,23.86,23.82,23.85,68338.5579937304,8.6612,8.6648,8.6503,8.6612,68338.558
2011-09-12 13:00:00,23.85,23.9,23.84,23.88,106792.05851619644,8.6612,8.6794,8.6576,8.6721,106792.0585
2011-09-12 13:05:00,23.88,23.89,23.83,23.84,88819.22675026122,8.6721,8.6757,8.6539,8.6576,88819.2268
2011-09-12 13:10:00,23.84,23.88,23.84,23.87,93625.91431556948,8.6576,8.6721,8.6576,8.6685,93625.9143
2011-09-12 13:15:00,23.87,23.87,23.82,23.83,76280.04179728318,8.6685,8.6685,8.6503,8.6539,76280.0418
2011-09-12 13:20:00,23.83,23.84,23.81,23.82,61233.01985370951,8.6539,8.6576,8.6467,8.6503,61233.0199
2011-09-12 13:25:00,23.82,23.85,23.82,23.83,104284.22152560083,8.6503,8.6612,8.6503,8.6539,104284.2215
2011-09-12 13:30:00,23.83,23.83,23.79,23.82,158202.71682340646,8.6539,8.6539,8.6394,8.6503,158202.7168
2011-09-12 13:35:00,23.82,23.82,23.79,23.82,127272.72727272726,8.6503,8.6503,8.6394,8.6503,127272.7273
2011-09-12 13:40:00,23.82,23.84,23.81,23.84,87356.32183908045,8.6503,8.6576,8.6467,8.6576,87356.3218
2011-09-12 13:45:00,23.85,23.87,23.82,23.85,99477.53396029258,8.6612,8.6685,8.6503,8.6612,99477.534
2011-09-12 13:50:00,23.85,23.86,23.84,23.84,142110.76280041796,8.6612,8.6648,8.6576,8.6576,142110.7628
2011-09-12 13:55:00,23.84,23.86,23.82,23.85,59979.1013584117,8.6576,8.6648,8.6503,8.6612,59979.1014
2011-09-12 14:00:00,23.85,23.85,23.81,23.81,124973.87669801465,8.6612,8.6612,8.6467,8.6467,124973.8767
2011-09-12 14:05:00,23.81,23.81,23.78,23.81,158202.71682340646,8.6467,8.6467,8.6358,8.6467,158202.7168
2011-09-12 14:10:00,23.81,23.81,23.77,23.78,145454.54545454544,8.6467,8.6467,8.6321,8.6358,145454.5455
2011-09-12 14:15:00,23.79,23.81,23.76,23.76,101985.3709508882,8.6394,8.6467,8.6285,8.6285,101985.371
2011-09-12 14:20:00,23.76,23.79,23.75,23.78,159665.62173458724,8.6285,8.6394,8.6249,8.6358,159665.6217
2011-09-12 14:25:00,23.78,23.79,23.76,23.79,91327.06374085684,8.6358,8.6394,8.6285,8.6394,91327.0637
2011-09-12 14:30:00,23.79,23.83,23.76,23.83,319540.2298850575,8.6394,8.6539,8.6285,8.6539,319540.2299
2011-09-12 14:35:00,23.83,23.91,23.83,23.86,531870.4284221525,8.6539,8.683,8.6539,8.6648,531870.4284
2011-09-12 14:40:00,23.86,23.93,23.85,23.91,299268.5475444096,8.6648,8.6902,8.6612,8.683,299268.5475
2011-09-12 14:45:00,23.9,23.9,23.84,23.86,165935.2142110763,8.6794,8.6794,8.6576,8.6648,165935.2142
2011-09-12 14:50:00,23.86,23.86,23.83,23.85,186415.8829676071,8.6648,8.6648,8.6539,8.6612,186415.883
2011-09-12 14:55:00,23.85,23.88,23.82,23.84,174712.6436781609,8.6612,8.6721,8.6503,8.6576,174712.6437
2011-09-12 15:00:00,23.84,23.87,23.83,23.86,170114.9425287356,8.6576,8.6685,8.6539,8.6648,170114.9425
2011-09-12 15:05:00,23.86,23.87,23.83,23.83,183908.0459770115,8.6648,8.6685,8.6539,8.6539,183908.046
2011-09-12 15:10:00,23.84,23.88,23.84,23.86,135423.19749216302,8.6576,8.6721,8.6576,8.6648,135423.1975
2011-09-12 15:15:00,23.86,23.88,23.83,23.87,167607.10553814002,8.6648,8.6721,8.6539,8.6685,167607.1055
2011-09-12 15:20:00,23.87,23.93,23.84,23.93,256844.3051201672,8.6685,8.6902,8.6576,8.6902,256844.3051
2011-09-12 15:25:00,23.93,23.94,23.91,23.93,286520.3761755486,8.6902,8.6939,8.683,8.6902,286520.3762
2011-09-12 15:30:00,23.93,23.97,23.92,23.97,327690.7001044932,8.6902,8.7048,8.6866,8.7048,327690.7001
2011-09-12 15:35:00,23.97,23.97,23.92,23.96,279205.8516196448,8.7048,8.7048,8.6866,8.7011,279205.8516
2011-09-12 15:40:00,23.97,24.05,23.95,24.02,221734.58725182863,8.7048,8.7338,8.6975,8.7229,221734.5873
2011-09-12 15:45:00,24.03,24.09,24.02,24.06,264158.82967607107,8.7266,8.7484,8.7229,8.7375,264158.8297
2011-09-12 15:50:00,24.06,24.18,24.04,24.14,624660.3970741902,8.7375,8.781,8.7302,8.7665,624660.3971
2011-09-12 15:55:00,24.14,24.17,24.11,24.16,711598.7460815046,8.7665,8.7774,8.7556,8.7738,711598.7461
2011-09-13 09:30:00,24.21,24.24,24.06,24.11,226959.2476489028,8.7919,8.8028,8.7375,8.7556,226959.2476
2011-09-13 09:35:00,24.11,24.16,24.09,24.12,110762.80041797285,8.7556,8.7738,8.7484,8.7592,110762.8004
2011-09-13 09:40:00,24.13,24.16,24.08,24.09,158411.70323928943,8.7629,8.7738,8.7447,8.7484,158411.7032
2011-09-13 09:45:00,24.09,24.16,24.06,24.11,155694.87983281087,8.7484,8.7738,8.7375,8.7556,155694.8798
2011-09-13 09:50:00,24.11,24.18,24.11,24.16,155067.92058516195,8.7556,8.781,8.7556,8.7738,155067.9206
2011-09-13 09:55:00,24.16,24.25,24.16,24.22,168443.0512016719,8.7738,8.8065,8.7738,8.7956,168443.0512
2011-09-13 10:00:00,24.23,24.26,24.21,24.25,111180.77324973876,8.7992,8.8101,8.7919,8.8065,111180.7732
2011-09-13 10:05:00,24.26,24.31,24.22,24.29,190595.61128526644,8.8101,8.8282,8.7956,8.821,190595.6113
2011-09-13 10:10:00,24.29,24.3,24.24,24.26,151724.13793103446,8.821,8.8246,8.8028,8.8101,151724.1379
2011-09-13 10:15:00,24.27,24.29,24.26,24.27,164890.28213166143,8.8137,8.821,8.8101,8.8137,164890.2821
2011-09-13 10:20:00,24.28,24.3,24.24,24.25,174085.68443051202,8.8174,8.8246,8.8028,8.8065,174085.6844
2011-09-13 10:25:00,24.26,24.28,24.23,24.23,162382.44514106584,8.8101,8.8174,8.7992,8.7992,162382.4451
2011-09-13 10:30:00,24.23,24.26,24.17,24.17,278787.8787878788,8.7992,8.8101,8.7774,8.7774,278787.8788
2011-09-13 10:35:00,24.16,24.18,24.13,24.17,110971.7868338558,8.7738,8.781,8.7629,8.7774,110971.7868
2011-09-13 10:40:00,24.16,24.2,24.14,24.18,109299.89550679206,8.7738,8.7883,8.7665,8.781,109299.8955
2011-09-13 10:45:00,24.18,24.21,24.17,24.19,123092.99895506792,8.781,8.7919,8.7774,8.7847,123092.999
2011-09-13 10:50:00,24.19,24.2,24.12,24.12,155694.87983281087,8.7847,8.7883,8.7592,8.7592,155694.8798
2011-09-13 10:55:00,24.12,24.15,24.11,24.14,136050.1567398119,8.7592,8.7701,8.7556,8.7665,136050.1567
2011-09-13 11:00:00,24.14,24.17,24.11,24.12,149007.3145245559,8.7665,8.7774,8.7556,8.7592,149007.3145
2011-09-13 11:05:00,24.12,24.15,24.11,24.13,85684.43051201671,8.7592,8.7701,8.7556,8.7629,85684.4305
2011-09-13 11:10:00,24.13,24.17,24.13,24.15,73981.19122257053,8.7629,8.7774,8.7629,8.7701,73981.1912
2011-09-13 11:15:00,24.15,24.17,24.09,24.1,115987.46081504702,8.7701,8.7774,8.7484,8.752,115987.4608
2011-09-13 11:20:00,24.1,24.11,24.07,24.09,123510.97178683383,8.752,8.7556,8.7411,8.7484,123510.9718
2011-09-13 11:25:00,24.09,24.12,24.07,24.12,92371.99582027168,8.7484,8.7592,8.7411,8.7592,92371.9958
2011-09-13 11:30:00,24.12,24.14,24.1,24.13,114733.5423197492,8.7592,8.7665,8.752,8.7629,114733.5423
2011-09-13 11:35:00,24.13,24.19,24.13,24.19,95506.7920585162,8.7629,8.7847,8.7629,8.7847,95506.7921
2011-09-13 11:40:00,24.19,24.2,24.15,24.19,101985.3709508882,8.7847,8.7883,8.7701,8.7847,101985.371
2011-09-13 11:45:00,24.2,24.21,24.16,24.16,98432.60188087774,8.7883,8.7919,8.7738,8.7738,98432.6019
2011-09-13 11:50:00,24.16,24.17,24.15,24.15,81295.71577847439,8.7738,8.7774,8.7701,8.7701,81295.7158
2011-09-13 11:55:00,24.16,24.19,24.15,24.16,33646.81295715778,8.7738,8.7847,8.7701,8.7738,33646.813
2011-09-13 12:00:00,24.16,24.16,24.09,24.11,84430.51201671892,8.7738,8.7738,8.7484,8.7556,84430.512
2011-09-13 12:05:00,24.11,24.17,24.11,24.16,93416.92789968652,8.7556,8.7774,8.7556,8.7738,93416.9279
2011-09-13 12:10:00,24.17,24.19,24.14,24.18,66457.6802507837,8.7774,8.7847,8.7665,8.781,66457.6803
2011-09-13 12:15:00,24.18,24.22,24.18,24.2,91536.0501567398,8.781,8.7956,8.781,8.7883,91536.0502
2011-09-13 12:20:00,24.2,24.22,24.19,24.19,129153.60501567398,8.7883,8.7956,8.7847,8.7847,129153.605
2011-09-13 12:25:00,24.19,24.22,24.17,24.21,66248.69383490073,8.7847,8.7956,8.7774,8.7919,66248.6938
2011-09-13 12:30:00,24.21,24.22,24.17,24.18,79414.83803552769,8.7919,8.7956,8.7774,8.781,79414.838
2011-09-13 12:35:00,24.18,24.22,24.18,24.22,63531.87042842215,8.781,8.7956,8.781,8.7956,63531.8704
2011-09-13 12:40:00,24.22,24.24,24.2,24.22,69801.46290491118,8.7956,8.8028,8.7883,8.7956,69801.4629
2011-09-13 12:45:00,24.21,24.25,24.21,24.22,58516.19644723093,8.7919,8.8065,8.7919,8.7956,58516.1964
2011-09-13 12:50:00,24.22,24.24,24.2,24.21,49320.79414838035,8.7956,8.8028,8.7883,8.7919,49320.7941
2011-09-13 12:55:00,24.21,24.26,24.19,24.23,67084.6394984326,8.7919,8.8101,8.7847,8.7992,67084.6395
2011-09-13 13:00:00,24.23,24.27,24.23,24.26,56426.33228840125,8.7992,8.8137,8.7992,8.8101,56426.3323
2011-09-13 13:05:00,24.26,24.3,24.26,24.28,70428.42215256009,8.8101,8.8246,8.8101,8.8174,70428.4222
2011-09-13 13:10:00,24.28,24.3,24.26,24.27,149843.26018808776,8.8174,8.8246,8.8101,8.8137,149843.2602
2011-09-13 13:15:00,24.27,24.28,24.24,24.25,151097.17868338557,8.8137,8.8174,8.8028,8.8065,151097.1787
2011-09-13 13:20:00,24.25,24.26,24.24,24.26,40543.36468129572,8.8065,8.8101,8.8028,8.8101,40543.3647
2011-09-13 13:25:00,24.26,24.27,24.25,24.25,100104.49320794149,8.8101,8.8137,8.8065,8.8065,100104.4932
2011-09-13 13:30:00,24.25,24.25,24.22,24.25,47648.90282131661,8.8065,8.8065,8.7956,8.8065,47648.9028
2011-09-13 13:35:00,24.25,24.25,24.21,24.23,51828.631138975965,8.8065,8.8065,8.7919,8.7992,51828.6311
2011-09-13 13:40:00,24.24,24.25,24.22,24.23,66666.66666666667,8.8028,8.8065,8.7956,8.7992,66666.6667
2011-09-13 13:45:00,24.23,24.26,24.23,24.24,69801.46290491118,8.7992,8.8101,8.7992,8.8028,69801.4629
2011-09-13 13:50:00,24.25,24.25,24.23,24.24,169696.9696969697,8.8065,8.8065,8.7992,8.8028,169696.9697
2011-09-13 13:55:00,24.24,24.24,24.19,24.22,163845.3500522466,8.8028,8.8028,8.7847,8.7956,163845.3501
2011-09-13 14:00:00,24.22,24.22,24.17,24.19,112643.67816091952,8.7956,8.7956,8.7774,8.7847,112643.6782
2011-09-13 14:05:00,24.18,24.19,24.16,24.18,143155.6948798328,8.781,8.7847,8.7738,8.781,143155.6949
2011-09-13 14:10:00,24.17,24.19,24.16,24.18,123719.95820271682,8.7774,8.7847,8.7738,8.781,123719.9582
2011-09-13 14:15:00,24.18,24.19,24.17,24.18,126018.80877742948,8.781,8.7847,8.7774,8.781,126018.8088
2011-09-13 14:20:00,24.18,24.22,24.18,24.22,97387.66980146292,8.781,8.7956,8.781,8.7956,97387.6698
2011-09-13 14:25:00,24.22,24.23,24.2,24.23,92998.9550679206,8.7956,8.7992,8.7883,8.7992,92998.9551
2011-09-13 14:30:00,24.24,24.24,24.21,24.22,91954.02298850576,8.8028,8.8028,8.7919,8.7956,91954.023
2011-09-13 14:35:00,24.22,24.25,24.2,24.21,270637.40856844303,8.7956,8.8065,8.7883,8.7919,270637.4086
2011-09-13 14:40:00,24.21,24.23,24.21,24.21,61859.97910135841,8.7919,8.7992,8.7919,8.7919,61859.9791
2011-09-13 14:45:00,24.21,24.23,24.16,24.17,130825.49634273772,8.7919,8.7992,8.7738,8.7774,130825.4963
2011-09-13 14:50:00,24.17,24.18,24.16,24.17,68547.54440961337,8.7774,8.781,8.7738,8.7774,68547.5444
2011-09-13 14:55:00,24.17,24.22,24.15,24.18,278369.90595611284,8.7774,8.7956,8.7701,8.781,278369.906
2011-09-13 15:00:00,24.18,24.22,24.17,24.22,131870.42842215256,8.781,8.7956,8.7774,8.7956,131870.4284
2011-09-13 15:05:00,24.21,24.22,24.16,24.19,105329.15360501569,8.7919,8.7956,8.7738,8.7847,105329.1536
2011-09-13 15:10:00,24.18,24.21,24.16,24.17,88401.25391849529,8.781,8.7919,8.7738,8.7774,88401.2539
2011-09-13 15:15:00,24.17,24.18,24.11,24.12,237199.58202716825,8.7774,8.781,8.7556,8.7592,237199.582
2011-09-13 15:20:00,24.12,24.17,24.1,24.16,160083.5945663532,8.7592,8.7774,8.752,8.7738,160083.5946
2011-09-13 15:25:00,24.15,24.24,24.13,24.24,207523.51097178683,8.7701,8.8028,8.7629,8.8028,207523.511
2011-09-13 15:30:00,24.23,24.25,24.21,24.24,257889.237199582,8.7992,8.8065,8.7919,8.8028,257889.2372
2011-09-13 15:35:00,24.24,24.25,24.21,24.22,186833.85579937304,8.8028,8.8065,8.7919,8.7956,186833.8558
2011-09-13 15:40:00,24.22,24.26,24.19,24.24,296760.710553814,8.7956,8.8101,8.7847,8.8028,296760.7106
2011-09-13 15:45:00,24.24,24.25,24.22,24.23,324764.8902821317,8.8028,8.8065,8.7956,8.7992,324764.8903
2011-09-13 15:50:00,24.23,24.24,24.18,24.2,294461.85997910134,8.7992,8.8028,8.781,8.7883,294461.86
2011-09-13 15:55:00,24.2,24.23,24.19,24.21,469801.4629049112,8.7883,8.7992,8.7847,8.7919,469801.4629
2011-09-14 09:30:00,24.33,24.33,24.18,24.24,199164.0543364681,8.8355,8.8355,8.781,8.8028,199164.0543
2011-09-14 09:35:00,24.24,24.26,24.16,24.17,142110.76280041796,8.8028,8.8101,8.7738,8.7774,142110.7628
2011-09-14 09:40:00,24.16,24.17,24.08,24.09,261859.9791013584,8.7738,8.7774,8.7447,8.7484,261859.9791
2011-09-14 09:45:00,24.1,24.16,24.08,24.15,240334.3782654128,8.752,8.7738,8.7447,8.7701,240334.3783
2011-09-14 09:50:00,24.16,24.2,24.15,24.2,161128.52664576803,8.7738,8.7883,8.7701,8.7883,161128.5266
2011-09-14 09:55:00,24.2,24.24,24.16,24.17,162382.44514106584,8.7883,8.8028,8.7738,8.7774,162382.4451
2011-09-14 10:00:00,24.17,24.18,24.1,24.13,154858.934169279,8.7774,8.781,8.752,8.7629,154858.9342
2011-09-14 10:05:00,24.13,24.15,24.12,24.13,86520.37617554859,8.7629,8.7701,8.7592,8.7629,86520.3762
2011-09-14 10:10:00,24.13,24.17,24.13,24.15,140647.8578892372,8.7629,8.7774,8.7629,8.7701,140647.8579
2011-09-14 10:15:00,24.15,24.15,23.95,23.95,424451.4106583072,8.7701,8.7701,8.6975,8.6975,424451.4107
2011-09-14 10:20:00,23.96,23.99,23.91,23.98,251619.644723093,8.7011,8.712,8.683,8.7084,251619.6447
2011-09-14 10:25:00,23.97,24.09,23.96,24.07,124555.90386624869,8.7048,8.7484,8.7011,8.7411,124555.9039
2011-09-14 10:30:00,24.06,24.13,24.02,24.11,153814.00208986417,8.7375,8.7629,8.7229,8.7556,153814.0021
2011-09-14 10:35:00,24.11,24.14,24.07,24.14,154649.94775339603,8.7556,8.7665,8.7411,8.7665,154649.9478
2011-09-14 10:40:00,24.15,24.16,24.07,24.07,109926.85475444097,8.7701,8.7738,8.7411,8.7411,109926.8548
2011-09-14 10:45:00,24.07,24.11,24.04,24.06,120167.18913270636,8.7411,8.7556,8.7302,8.7375,120167.1891
2011-09-14 10:50:00,24.07,24.16,24.06,24.15,76071.0553814002,8.7411,8.7738,8.7375,8.7701,76071.0554
2011-09-14 10:55:00,24.15,24.18,24.11,24.16,120376.17554858934,8.7701,8.781,8.7556,8.7738,120376.1755
2011-09-14 11:00:00,24.16,24.16,24.11,24.11,149843.26018808776,8.7738,8.7738,8.7556,8.7556,149843.2602
2011-09-14 11:05:00,24.11,24.12,24.09,24.1,138140.02089864158,8.7556,8.7592,8.7484,8.752,138140.0209
2011-09-14 11:10:00,24.09,24.12,24.08,24.12,74190.1776384535,8.7484,8.7592,8.7447,8.7592,74190.1776
2011-09-14 11:15:00,24.12,24.14,24.09,24.09,107836.99059561128,8.7592,8.7665,8.7484,8.7484,107836.9906
2011-09-14 11:20:00,24.09,24.1,24.08,24.09,155694.87983281087,8.7484,8.752,8.7447,8.7484,155694.8798
2011-09-14 11:25:00,24.1,24.13,24.07,24.13,169905.95611285267,8.752,8.7629,8.7411,8.7629,169905.9561
2011-09-14 11:30:00,24.13,24.15,24.08,24.09,111180.77324973876,8.7629,8.7701,8.7447,8.7484,111180.7732
2011-09-14 11:35:00,24.09,24.11,24.08,24.11,51201.67189132706,8.7484,8.7556,8.7447,8.7556,51201.6719
2011-09-14 11:40:00,24.11,24.11,24.07,24.08,79414.83803552769,8.7556,8.7556,8.7411,8.7447,79414.838
2011-09-14 11:45:00,24.08,24.09,24.06,24.08,86520.37617554859,8.7447,8.7484,8.7375,8.7447,86520.3762
2011-09-14 11:50:00,24.08,24.14,24.08,24.13,114315.56948798327,8.7447,8.7665,8.7447,8.7629,114315.5695
2011-09-14 11:55:00,24.13,24.13,24.11,24.13,61859.97910135841,8.7629,8.7629,8.7556,8.7629,61859.9791
2011-09-14 12:00:00,24.13,24.14,24.12,24.13,76698.01462904911,8.7629,8.7665,8.7592,8.7629,76698.0146
2011-09-14 12:05:00,24.13,24.13,24.11,24.12,50365.72622779519,8.7629,8.7629,8.7556,8.7592,50365.7262
2011-09-14 12:10:00,24.13,24.14,24.12,24.14,182445.1410658307,8.7629,8.7665,8.7592,8.7665,182445.1411
2011-09-14 12:15:00,24.14,24.15,24.13,24.14,121839.0804597701,8.7665,8.7701,8.7629,8.7665,121839.0805
2011-09-14 12:20:00,24.14,24.16,24.14,24.16,32183.90804597701,8.7665,8.7738,8.7665,8.7738,32183.908
2011-09-14 12:25:00,24.15,24.16,24.15,24.16,69174.50365726228,8.7701,8.7738,8.7701,8.7738,69174.5037
2011-09-14 12:30:00,24.16,24.17,24.16,24.17,98432.60188087774,8.7738,8.7774,8.7738,8.7774,98432.6019
2011-09-14 12:35:00,24.17,24.22,24.17,24.22,61859.97910135841,8.7774,8.7956,8.7774,8.7956,61859.9791
2011-09-14 12:40:00,24.22,24.25,24.21,24.23,98223.61546499476,8.7956,8.8065,8.7919,8.7992,98223.6155
2011-09-14 12:45:00,24.23,24.24,24.21,24.21,134378.26541274818,8.7992,8.8028,8.7919,8.7919,134378.2654
2011-09-14 12:50:00,24.21,24.21,24.19,24.19,67084.6394984326,8.7919,8.7919,8.7847,8.7847,67084.6395
2011-09-14 12:55:00,24.19,24.22,24.19,24.21,113479.6238244514,8.7847,8.7956,8.7847,8.7919,113479.6238
2011-09-14 13:00:00,24.21,24.24,24.21,24.24,45559.038662486935,8.7919,8.8028,8.7919,8.8028,45559.0387
2011-09-14 13:05:00,24.24,24.26,24.23,24.23,120585.16196447233,8.8028,8.8101,8.7992,8.7992,120585.162
2011-09-14 13:10:00,24.24,24.25,24.23,24.23,89028.2131661442,8.8028,8.8065,8.7992,8.7992,89028.2132
2011-09-14 13:15:00,24.23,24.24,24.21,24.24,77533.96029258097,8.7992,8.8028,8.7919,8.8028,77533.9603
2011-09-14 13:20:00,24.24,24.24,24.22,24.23,90282.131661442,8.8028,8.8028,8.7956,8.7992,90282.1317
2011-09-14 13:25:00,24.24,24.25,24.23,24.24,199791.01358411703,8.8028,8.8065,8.7992,8.8028,199791.0136
2011-09-14 13:30:00,24.24,24.24,24.23,24.24,83385.57993730408,8.8028,8.8028,8.7992,8.8028,83385.5799
2011-09-14 13:35:00,24.24,24.29,24.24,24.29,169696.9696969697,8.8028,8.821,8.8028,8.821,169696.9697
2011-09-14 13:40:00,24.29,24.33,24.28,24.32,134796.2382445141,8.821,8.8355,8.8174,8.8319,134796.2382
2011-09-14 13:45:00,24.32,24.33,24.3,24.32,89655.1724137931,8.8319,8.8355,8.8246,8.8319,89655.1724
2011-09-14 13:50:00,24.33,24.37,24.32,24.33,267293.6259143156,8.8355,8.85,8.8319,8.8355,267293.6259
2011-09-14 13:55:00,24.33,24.33,24.26,24.27,163009.40438871473,8.8355,8.8355,8.8101,8.8137,163009.4044
2011-09-14 14:00:00,24.28,24.32,24.27,24.31,113897.59665621734,8.8174,8.8319,8.8137,8.8282,113897.5967
2011-09-14 14:05:00,24.31,24.36,24.31,24.34,150888.1922675026,8.8282,8.8464,8.8282,8.8391,150888.1923
2011-09-14 14:10:00,24.34,24.35,24.32,24.33,99059.56112852664,8.8391,8.8428,8.8319,8.8355,99059.5611
2011-09-14 14:15:00,24.33,24.39,24.33,24.39,109299.89550679206,8.8355,8.8573,8.8355,8.8573,109299.8955
2011-09-14 14:20:00,24.39,24.39,24.36,24.36,91954.02298850576,8.8573,8.8573,8.8464,8.8464,91954.023
2011-09-14 14:25:00,24.36,24.36,24.33,24.33,183281.08672936252,8.8464,8.8464,8.8355,8.8355,183281.0867
2011-09-14 14:30:00,24.33,24.33,24.31,24.31,102403.34378265412,8.8355,8.8355,8.8282,8.8282,102403.3438
2011-09-14 14:35:00,24.31,24.34,24.3,24.33,92998.9550679206,8.8282,8.8391,8.8246,8.8355,92998.9551
2011-09-14 14:40:00,24.33,24.37,24.33,24.36,131870.42842215256,8.8355,8.85,8.8355,8.8464,131870.4284
2011-09-14 14:45:00,24.36,24.36,24.33,24.34,74399.16405433646,8.8464,8.8464,8.8355,8.8391,74399.1641
2011-09-14 14:50:00,24.33,24.36,24.33,24.36,92371.99582027168,8.8355,8.8464,8.8355,8.8464,92371.9958
2011-09-14 14:55:00,24.36,24.39,24.36,24.39,103030.30303030302,8.8464,8.8573,8.8464,8.8573,103030.303
2011-09-14 15:00:00,24.39,24.41,24.39,24.41,142737.72204806688,8.8573,8.8646,8.8573,8.8646,142737.722
2011-09-14 15:05:00,24.41,24.46,24.4,24.46,131661.4420062696,8.8646,8.8827,8.8609,8.8827,131661.442
2011-09-14 15:10:00,24.46,24.48,24.46,24.48,183699.05956112847,8.8827,8.89,8.8827,8.89,183699.0596
2011-09-14 15:15:00,24.48,24.52,24.47,24.5,192894.46185997908,8.89,8.9045,8.8864,8.8972,192894.4619
2011-09-14 15:20:00,24.5,24.51,24.48,24.5,80877.74294670846,8.8972,8.9009,8.89,8.8972,80877.7429
2011-09-14 15:25:00,24.5,24.58,24.48,24.55,312016.7189132706,8.8972,8.9263,8.89,8.9154,312016.7189
2011-09-14 15:30:00,24.55,24.59,24.53,24.58,314106.5830721003,8.9154,8.9299,8.9081,8.9263,314106.5831
2011-09-14 15:35:00,24.58,24.6,24.56,24.56,319749.21630094043,8.9263,8.9336,8.919,8.919,319749.2163
2011-09-14 15:40:00,24.56,24.57,24.48,24.48,297596.65621734585,8.919,8.9227,8.89,8.89,297596.6562
2011-09-14 15:45:00,24.48,24.48,24.37,24.41,646394.9843260188,8.89,8.89,8.85,8.8646,646394.9843
2011-09-14 15:50:00,24.41,24.43,24.39,24.4,724137.9310344828,8.8646,8.8718,8.8573,8.8609,724137.931
2011-09-14 15:55:00,24.4,24.42,24.36,24.36,1249947.7533960291,8.8609,8.8682,8.8464,8.8464,1249947.7534
2011-09-15 09:30:00,24.58,24.64,24.48,24.49,253709.50888192267,8.9263,8.9481,8.89,8.8936,253709.5089
2011-09-15 09:35:00,24.48,24.49,24.43,24.46,133960.29258098223,8.89,8.8936,8.8718,8.8827,133960.2926
2011-09-15 09:40:00,24.46,24.51,24.39,24.51,128735.63218390803,8.8827,8.9009,8.8573,8.9009,128735.6322
2011-09-15 09:45:00,24.51,24.54,24.45,24.48,112225.7053291536,8.9009,8.9118,8.8791,8.89,112225.7053
2011-09-15 09:50:00,24.48,24.55,24.48,24.53,154022.9885057471,8.89,8.9154,8.89,8.9081,154022.9885
2011-09-15 09:55:00,24.53,24.55,24.48,24.48,152769.07001044933,8.9081,8.9154,8.89,8.89,152769.07
2011-09-15 10:00:00,24.49,24.58,24.48,24.55,235318.70428422152,8.8936,8.9263,8.89,8.9154,235318.7043
2011-09-15 10:05:00,24.55,24.58,24.49,24.49,118286.31138975966,8.9154,8.9263,8.8936,8.8936,118286.3114
2011-09-15 10:10:00,24.5,24.5,24.43,24.45,86729.36259143155,8.8972,8.8972,8.8718,8.8791,86729.3626
2011-09-15 10:15:00,24.45,24.48,24.41,24.48,89446.18599791013,8.8791,8.89,8.8646,8.89,89446.186
2011-09-15 10:20:00,24.49,24.49,24.44,24.45,105747.1264367816,8.8936,8.8936,8.8755,8.8791,105747.1264
2011-09-15 10:25:00,24.45,24.46,24.42,24.45,62068.96551724138,8.8791,8.8827,8.8682,8.8791,62068.9655
2011-09-15 10:30:00,24.45,24.45,24.38,24.41,131870.42842215256,8.8791,8.8791,8.8537,8.8646,131870.4284
2011-09-15 10:35:00,24.4,24.41,24.36,24.41,134796.2382445141,8.8609,8.8646,8.8464,8.8646,134796.2382
2011-09-15 10:40:00,24.41,24.46,24.4,24.45,104284.22152560083,8.8646,8.8827,8.8609,8.8791,104284.2215
2011-09-15 10:45:00,24.45,24.45,24.43,24.45,70219.43573667711,8.8791,8.8791,8.8718,8.8791,70219.4357
2011-09-15 10:50:00,24.45,24.45,24.39,24.4,86311.38975966562,8.8791,8.8791,8.8573,8.8609,86311.3898
2011-09-15 10:55:00,24.4,24.44,24.34,24.37,113479.6238244514,8.8609,8.8755,8.8391,8.85,113479.6238
2011-09-15 11:00:00,24.37,24.4,24.34,24.4,103030.30303030302,8.85,8.8609,8.8391,8.8609,103030.303
2011-09-15 11:05:00,24.4,24.41,24.36,24.39,260815.04702194355,8.8609,8.8646,8.8464,8.8573,260815.047
2011-09-15 11:10:00,24.39,24.43,24.39,24.4,62277.95193312434,8.8573,8.8718,8.8573,8.8609,62277.9519
2011-09-15 11:15:00,24.41,24.45,24.4,24.43,100940.43887147336,8.8646,8.8791,8.8609,8.8718,100940.4389
2011-09-15 11:20:00,24.43,24.45,24.42,24.43,88610.24033437826,8.8718,8.8791,8.8682,8.8718,88610.2403
2011-09-15 11:25:00,24.43,24.45,24.39,24.45,179937.3040752351,8.8718,8.8791,8.8573,8.8791,179937.3041
2011-09-15 11:30:00,24.45,24.48,24.44,24.46,103239.289446186,8.8791,8.89,8.8755,8.8827,103239.2894
2011-09-15 11:35:00,24.46,24.49,24.45,24.49,70846.39498432602,8.8827,8.8936,8.8791,8.8936,70846.395
2011-09-15 11:40:00,24.49,24.49,24.47,24.47,158411.70323928943,8.8936,8.8936,8.8864,8.8864,158411.7032
2011-09-15 11:45:00,24.48,24.48,24.43,24.45,172413.79310344826,8.89,8.89,8.8718,8.8791,172413.7931
2011-09-15 11:50:00,24.46,24.49,24.45,24.48,159456.63531870427,8.8827,8.8936,8.8791,8.89,159456.6353
2011-09-15 11:55:00,24.48,24.5,24.47,24.49,173040.75235109718,8.89,8.8972,8.8864,8.8936,173040.7524
2011-09-15 12:00:00,24.48,24.49,24.47,24.49,112852.6645768025,8.89,8.8936,8.8864,8.8936,112852.6646
2011-09-15 12:05:00,24.49,24.51,24.47,24.5,77951.93312434692,8.8936,8.9009,8.8864,8.8972,77951.9331
2011-09-15 12:10:00,24.5,24.53,24.48,24.49,90909.09090909093,8.8972,8.9081,8.89,8.8936,90909.0909
2011-09-15 12:15:00,24.49,24.5,24.48,24.48,185370.95088819225,8.8936,8.8972,8.89,8.89,185370.9509
2011-09-15 12:20:00,24.48,24.48,24.4,24.4,200626.9592476489,8.89,8.89,8.8609,8.8609,200626.9592
2011-09-15 12:25:00,24.4,24.42,24.4,24.4,115360.50156739813,8.8609,8.8682,8.8609,8.8609,115360.5016
2011-09-15 12:30:00,24.41,24.42,24.39,24.4,115987.46081504702,8.8646,8.8682,8.8573,8.8609,115987.4608
2011-09-15 12:35:00,24.4,24.42,24.4,24.4,99686.52037617554,8.8609,8.8682,8.8609,8.8609,99686.5204
2011-09-15 12:40:00,24.4,24.42,24.4,24.41,82340.64785788923,8.8609,8.8682,8.8609,8.8646,82340.6479
2011-09-15 12:45:00,24.41,24.43,24.39,24.42,266875.65308254963,8.8646,8.8718,8.8573,8.8682,266875.6531
2011-09-15 12:50:00,24.42,24.42,24.4,24.41,158411.70323928943,8.8682,8.8682,8.8609,8.8646,158411.7032
2011-09-15 12:55:00,24.41,24.46,24.41,24.45,244096.13375130616,8.8646,8.8827,8.8646,8.8791,244096.1338
2011-09-15 13:00:00,24.45,24.5,24.45,24.5,142319.74921630093,8.8791,8.8972,8.8791,8.8972,142319.7492
2011-09-15 13:05:00,24.5,24.52,24.5,24.51,61024.03343782654,8.8972,8.9045,8.8972,8.9009,61024.0334
2011-09-15 13:10:00,24.51,24.53,24.49,24.49,164054.33646812956,8.9009,8.9081,8.8936,8.8936,164054.3365
2011-09-15 13:15:00,24.5,24.5,24.47,24.47,105747.1264367816,8.8972,8.8972,8.8864,8.8864,105747.1264
2011-09-15 13:20:00,24.48,24.48,24.47,24.47,67084.6394984326,8.89,8.89,8.8864,8.8864,67084.6395
2011-09-15 13:25:00,24.47,24.47,24.43,24.43,47230.92998955068,8.8864,8.8864,8.8718,8.8718,47230.93
2011-09-15 13:30:00,24.43,24.43,24.39,24.39,184326.0188087774,8.8718,8.8718,8.8573,8.8573,184326.0188
2011-09-15 13:35:00,24.39,24.4,24.38,24.39,73563.2183908046,8.8573,8.8609,8.8537,8.8573,73563.2184
2011-09-15 13:40:00,24.39,24.41,24.39,24.41,72518.28631138976,8.8573,8.8646,8.8573,8.8646,72518.2863
2011-09-15 13:45:00,24.41,24.42,24.4,24.4,100731.45245559038,8.8646,8.8682,8.8609,8.8609,100731.4525
2011-09-15 13:50:00,24.4,24.43,24.38,24.42,95088.81922675026,8.8609,8.8718,8.8537,8.8682,95088.8192
2011-09-15 13:55:00,24.42,24.43,24.4,24.43,87147.3354231975,8.8682,8.8718,8.8609,8.8718,87147.3354
2011-09-15 14:00:00,24.43,24.47,24.43,24.47,119122.25705329153,8.8718,8.8864,8.8718,8.8864,119122.2571
2011-09-15 14:05:00,24.47,24.47,24.44,24.46,109508.88192267502,8.8864,8.8864,8.8755,8.8827,109508.8819
2011-09-15 14:10:00,24.46,24.5,24.46,24.47,190595.61128526644,8.8827,8.8972,8.8827,8.8864,190595.6113
2011-09-15 14:15:00,24.47,24.48,24.43,24.43,205224.66039707416,8.8864,8.89,8.8718,8.8718,205224.6604
2011-09-15 14:20:00,24.43,24.44,24.37,24.38,165099.2685475444,8.8718,8.8755,8.85,8.8537,165099.2685
2011-09-15 14:25:00,24.37,24.4,24.37,24.4,108881.92267502612,8.85,8.8609,8.85,8.8609,108881.9227
2011-09-15 14:30:00,24.4,24.43,24.4,24.43,105956.11285266458,8.8609,8.8718,8.8609,8.8718,105956.1129
2011-09-15 14:35:00,24.43,24.43,24.4,24.41,175339.60292580983,8.8718,8.8718,8.8609,8.8646,175339.6029
2011-09-15 14:40:00,24.41,24.44,24.41,24.43,183281.08672936252,8.8646,8.8755,8.8646,8.8718,183281.0867
2011-09-15 14:45:00,24.43,24.46,24.43,24.46,368234.0647857889,8.8718,8.8827,8.8718,8.8827,368234.0648
2011-09-15 14:50:00,24.46,24.47,24.43,24.45,148589.34169278995,8.8827,8.8864,8.8718,8.8791,148589.3417
2011-09-15 14:55:00,24.45,24.47,24.44,24.45,197074.19017763843,8.8791,8.8864,8.8755,8.8791,197074.1902
2011-09-15 15:00:00,24.45,24.48,24.44,24.48,200835.94566353183,8.8791,8.89,8.8755,8.89,200835.9457
2011-09-15 15:05:00,24.48,24.49,24.47,24.48,133333.33333333334,8.89,8.8936,8.8864,8.89,133333.3333
2011-09-15 15:10:00,24.47,24.48,24.46,24.48,111389.75966562174,8.8864,8.89,8.8827,8.89,111389.7597
2011-09-15 15:15:00,24.48,24.48,24.45,24.45,142737.72204806688,8.89,8.89,8.8791,8.8791,142737.722
2011-09-15 15:20:00,24.45,24.48,24.44,24.47,112225.7053291536,8.8791,8.89,8.8755,8.8864,112225.7053
2011-09-15 15:25:00,24.48,24.48,24.43,24.45,161755.48589341692,8.89,8.89,8.8718,8.8791,161755.4859
2011-09-15 15:30:00,24.44,24.47,24.43,24.47,278369.90595611284,8.8755,8.8864,8.8718,8.8864,278369.906
2011-09-15 15:35:00,24.48,24.49,24.45,24.48,329571.5778474399,8.89,8.8936,8.8791,8.89,329571.5778
2011-09-15 15:40:00,24.49,24.52,24.46,24.51,361964.4723092999,8.8936,8.9045,8.8827,8.9009,361964.4723
2011-09-15 15:45:00,24.52,24.53,24.48,24.53,509717.868338558,8.9045,8.9081,8.89,8.9081,509717.8683
2011-09-15 15:50:00,24.51,24.56,24.51,24.53,495297.8056426332,8.9009,8.919,8.9009,8.9081,495297.8056
2011-09-15 15:55:00,24.53,24.55,24.51,24.54,656426.3322884012,8.9081,8.9154,8.9009,8.9118,656426.3323
2011-09-16 09:30:00,24.68,24.78,24.56,24.66,4647857.889237199,8.9626,8.9989,8.919,8.9554,4647857.8892
2011-09-16 09:35:00,24.65,24.7,24.63,24.69,213375.1306165099,8.9517,8.9699,8.9445,8.9662,213375.1306
2011-09-16 09:40:00,24.69,24.74,24.68,24.7,182445.1410658307,8.9662,8.9844,8.9626,8.9699,182445.1411
2011-09-16 09:45:00,24.7,24.73,24.69,24.71,365726.2277951933,8.9699,8.9808,8.9662,8.9735,365726.2278
2011-09-16 09:50:00,24.71,24.72,24.67,24.71,321212.1212121212,8.9735,8.9771,8.959,8.9735,321212.1212
2011-09-16 09:55:00,24.72,24.72,24.66,24.7,135005.22466039707,8.9771,8.9771,8.9554,8.9699,135005.2247
2011-09-16 10:00:00,24.7,24.72,24.69,24.7,136886.10240334377,8.9699,8.9771,8.9662,8.9699,136886.1024
2011-09-16 10:05:00,24.7,24.7,24.67,24.69,92580.98223615464,8.9699,8.9699,8.959,8.9662,92580.9822
2011-09-16 10:10:00,24.69,24.74,24.68,24.74,221107.6280041797,8.9662,8.9844,8.9626,8.9844,221107.628
2011-09-16 10:15:00,24.74,24.74,24.72,24.72,168025.07836990594,8.9844,8.9844,8.9771,8.9771,168025.0784
2011-09-16 10:20:00,24.72,24.74,24.7,24.7,81295.71577847439,8.9771,8.9844,8.9699,8.9699,81295.7158
2011-09-16 10:25:00,24.7,24.73,24.67,24.69,89028.2131661442,8.9699,8.9808,8.959,8.9662,89028.2132
2011-09-16 10:30:00,24.69,24.73,24.67,24.7,240334.3782654128,8.9662,8.9808,8.959,8.9699,240334.3783
2011-09-16 10:35:00,24.7,24.7,24.64,24.67,146917.45036572622,8.9699,8.9699,8.9481,8.959,146917.4504
2011-09-16 10:40:00,24.67,24.71,24.65,24.66,145663.5318704284,8.959,8.9735,8.9517,8.9554,145663.5319
2011-09-16 10:45:00,24.66,24.68,24.64,24.65,108463.94984326018,8.9554,8.9626,8.9481,8.9517,108463.9498
2011-09-16 10:50:00,24.65,24.69,24.64,24.64,69383.49007314524,8.9517,8.9662,8.9481,8.9481,69383.4901
2011-09-16 10:55:00,24.65,24.66,24.6,24.65,80459.77011494253,8.9517,8.9554,8.9336,8.9517,80459.7701
2011-09-16 11:00:00,24.66,24.71,24.66,24.7,108672.93625914316,8.9554,8.9735,8.9554,8.9699,108672.9363
2011-09-16 11:05:00,24.7,24.71,24.67,24.69,104075.23510971786,8.9699,8.9735,8.959,8.9662,104075.2351
2011-09-16 11:10:00,24.69,24.72,24.66,24.67,113897.59665621734,8.9662,8.9771,8.9554,8.959,113897.5967
2011-09-16 11:15:00,24.68,24.69,24.65,24.66,58516.19644723093,8.9626,8.9662,8.9517,8.9554,58516.1964
2011-09-16 11:20:00,24.66,24.66,24.6,24.6,82967.60710553813,8.9554,8.9554,8.9336,8.9336,82967.6071
2011-09-16 11:25:00,24.6,24.63,24.59,24.62,83176.5935214211,8.9336,8.9445,8.9299,8.9408,83176.5935
2011-09-16 11:30:00,24.62,24.66,24.58,24.66,83803.55276907001,8.9408,8.9554,8.9263,8.9554,83803.5528
2011-09-16 11:35:00,24.65,24.69,24.65,24.67,103448.27586206896,8.9517,8.9662,8.9517,8.959,103448.2759
2011-09-16 11:40:00,24.67,24.7,24.66,24.7,145036.57262277952,8.959,8.9699,8.9554,8.9699,145036.5726
2011-09-16 11:45:00,24.71,24.72,24.69,24.7,66875.65308254963,8.9735,8.9771,8.9662,8.9699,66875.6531
2011-09-16 11:50:00,24.7,24.72,24.7,24.71,126645.76802507836,8.9699,8.9771,8.9699,8.9735,126645.768
2011-09-16 11:55:00,24.71,24.74,24.71,24.73,81295.71577847439,8.9735,8.9844,8.9735,8.9808,81295.7158
2011-09-16 12:00:00,24.73,24.75,24.71,24.74,82549.6342737722,8.9808,8.988,8.9735,8.9844,82549.6343
2011-09-16 12:05:00,24.75,24.78,24.75,24.78,61859.97910135841,8.988,8.9989,8.988,8.9989,61859.9791
2011-09-16 12:10:00,24.77,24.79,24.77,24.77,78996.86520376176,8.9953,9.0026,8.9953,8.9953,78996.8652
2011-09-16 12:15:00,24.78,24.79,24.77,24.78,34691.74503657262,8.9989,9.0026,8.9953,8.9989,34691.745
2011-09-16 12:20:00,24.78,24.78,24.75,24.77,47021.94357366771,8.9989,8.9989,8.988,8.9953,47021.9436
2011-09-16 12:25:00,24.77,24.81,24.76,24.79,129989.55067920584,8.9953,9.0098,8.9917,9.0026,129989.5507
2011-09-16 12:30:00,24.79,24.81,24.78,24.81,73354.23197492163,9.0026,9.0098,8.9989,9.0098,73354.232
2011-09-16 12:35:00,24.81,24.83,24.8,24.82,72727.27272727272,9.0098,9.0171,9.0062,9.0135,72727.2727
2011-09-16 12:40:00,24.82,24.82,24.8,24.81,46185.99791013584,9.0135,9.0135,9.0062,9.0098,46185.9979
2011-09-16 12:45:00,24.8,24.84,24.8,24.83,107001.0449320794,9.0062,9.0207,9.0062,9.0171,107001.0449
2011-09-16 12:50:00,24.83,24.84,24.82,24.83,91954.02298850576,9.0171,9.0207,9.0135,9.0171,91954.023
2011-09-16 12:55:00,24.83,24.85,24.83,24.85,228422.1525600836,9.0171,9.0244,9.0171,9.0244,228422.1526
2011-09-16 13:00:00,24.84,24.85,24.83,24.83,72936.2591431557,9.0207,9.0244,9.0171,9.0171,72936.2591
2011-09-16 13:05:00,24.84,24.87,24.83,24.86,275653.0825496343,9.0207,9.0316,9.0171,9.028,275653.0825
2011-09-16 13:10:00,24.86,24.86,24.82,24.83,191431.5569487984,9.028,9.028,9.0135,9.0171,191431.5569
2011-09-16 13:15:00,24.82,24.84,24.82,24.83,155276.90700104492,9.0135,9.0207,9.0135,9.0171,155276.907
2011-09-16 13:20:00,24.83,24.84,24.82,24.83,88192.26750261233,9.0171,9.0207,9.0135,9.0171,88192.2675
2011-09-16 13:25:00,24.83,24.84,24.82,24.84,79623.82445141066,9.0171,9.0207,9.0135,9.0207,79623.8245
2011-09-16 13:30:00,24.84,24.84,24.8,24.8,103866.2486938349,9.0207,9.0207,9.0062,9.0062,103866.2487
2011-09-16 13:35:00,24.8,24.82,24.78,24.82,110971.7868338558,9.0062,9.0135,8.9989,9.0135,110971.7868
2011-09-16 13:40:00,24.82,24.83,24.82,24.82,81295.71577847439,9.0135,9.0171,9.0135,9.0135,81295.7158
2011-09-16 13:45:00,24.82,24.84,24.82,24.83,68547.54440961337,9.0135,9.0207,9.0135,9.0171,68547.5444
2011-09-16 13:50:00,24.83,24.85,24.83,24.83,150470.21943573668,9.0171,9.0244,9.0171,9.0171,150470.2194
2011-09-16 13:55:00,24.83,24.85,24.83,24.83,121839.0804597701,9.0171,9.0244,9.0171,9.0171,121839.0805
2011-09-16 14:00:00,24.84,24.85,24.83,24.84,117659.35214211076,9.0207,9.0244,9.0171,9.0207,117659.3521
2011-09-16 14:05:00,24.84,24.86,24.84,24.85,139184.95297805642,9.0207,9.028,9.0207,9.0244,139184.953
2011-09-16 14:10:00,24.85,24.86,24.85,24.85,86938.34900731452,9.0244,9.028,9.0244,9.0244,86938.349
2011-09-16 14:15:00,24.85,24.87,24.85,24.87,127690.7001044932,9.0244,9.0316,9.0244,9.0316,127690.7001
2011-09-16 14:20:00,24.87,24.87,24.85,24.86,64994.77533960292,9.0316,9.0316,9.0244,9.028,64994.7753
2011-09-16 14:25:00,24.87,24.87,24.86,24.87,90909.09090909093,9.0316,9.0316,9.028,9.0316,90909.0909
2011-09-16 14:30:00,24.86,24.88,24.86,24.88,157575.75757575757,9.028,9.0352,9.028,9.0352,157575.7576
2011-09-16 14:35:00,24.88,24.88,24.87,24.87,151515.15151515152,9.0352,9.0352,9.0316,9.0316,151515.1515
2011-09-16 14:40:00,24.88,24.88,24.87,24.88,215047.0219435737,9.0352,9.0352,9.0316,9.0352,215047.0219
2011-09-16 14:45:00,24.88,24.88,24.87,24.87,80250.78369905955,9.0352,9.0352,9.0316,9.0316,80250.7837
2011-09-16 14:50:00,24.87,24.89,24.87,24.88,157366.7711598746,9.0316,9.0389,9.0316,9.0352,157366.7712
2011-09-16 14:55:00,24.88,24.91,24.88,24.91,102194.35736677116,9.0352,9.0461,9.0352,9.0461,102194.3574
2011-09-16 15:00:00,24.91,24.92,24.9,24.91,137304.07523510972,9.0461,9.0498,9.0425,9.0461,137304.0752
2011-09-16 15:05:00,24.91,24.91,24.89,24.9,146081.50470219436,9.0461,9.0461,9.0389,9.0425,146081.5047
2011-09-16 15:10:00,24.9,24.93,24.89,24.92,180982.23615465,9.0425,9.0534,9.0389,9.0498,180982.2362
2011-09-16 15:15:00,24.92,24.93,24.89,24.89,149634.2737722048,9.0498,9.0534,9.0389,9.0389,149634.2738
2011-09-16 15:20:00,24.89,24.9,24.86,24.87,181818.18181818185,9.0389,9.0425,9.028,9.0316,181818.1818
2011-09-16 15:25:00,24.87,24.89,24.85,24.88,232601.8808777429,9.0316,9.0389,9.0244,9.0352,232601.8809
2011-09-16 15:30:00,24.88,24.89,24.87,24.89,200000.0,9.0352,9.0389,9.0316,9.0389,200000.0
2011-09-16 15:35:00,24.88,24.89,24.83,24.84,310135.8411703239,9.0352,9.0389,9.0171,9.0207,310135.8412
2011-09-16 15:40:00,24.84,24.87,24.83,24.86,337722.04806687566,9.0207,9.0316,9.0171,9.028,337722.0481
2011-09-16 15:45:00,24.87,24.94,24.87,24.94,571995.8202716823,9.0316,9.057,9.0316,9.057,571995.8203
2011-09-16 15:50:00,24.94,24.94,24.92,24.93,378265.41274817137,9.057,9.057,9.0498,9.0534,378265.4127
2011-09-16 15:55:00,24.93,24.97,24.93,24.95,1584326.0188087774,9.0534,9.0679,9.0534,9.0607,1584326.0188
2011-09-19 09:30:00,24.59,24.68,24.55,24.61,377011.4942528735,8.9299,8.9626,8.9154,8.9372,377011.4943
2011-09-19 09:35:00,24.61,24.67,24.58,24.64,331452.45559038664,8.9372,8.959,8.9263,8.9481,331452.4556
2011-09-19 09:40:00,24.63,24.65,24.57,24.64,237408.5684430512,8.9445,8.9517,8.9227,8.9481,237408.5684
2011-09-19 09:45:00,24.64,24.66,24.63,24.63,415256.0083594566,8.9481,8.9554,8.9445,8.9445,415256.0084
2011-09-19 09:50:00,24.63,24.73,24.62,24.73,398955.0679205852,8.9445,8.9808,8.9408,8.9808,398955.0679
2011-09-19 09:55:00,24.72,24.74,24.69,24.69,147335.42319749217,8.9771,8.9844,8.9662,8.9662,147335.4232
2011-09-19 10:00:00,24.7,24.79,24.69,24.75,268965.5172413793,8.9699,9.0026,8.9662,8.988,268965.5172
2011-09-19 10:05:00,24.75,24.77,24.72,24.73,102821.31661442008,8.988,8.9953,8.9771,8.9808,102821.3166
2011-09-19 10:10:00,24.72,24.72,24.67,24.69,83385.57993730408,8.9771,8.9771,8.959,8.9662,83385.5799
2011-09-19 10:15:00,24.69,24.69,24.62,24.64,189759.66562173457,8.9662,8.9662,8.9408,8.9481,189759.6656
2011-09-19 10:20:00,24.64,24.64,24.61,24.64,185161.9644723093,8.9481,8.9481,8.9372,8.9481,185161.9645
2011-09-19 10:25:00,24.64,24.65,24.61,24.63,114733.5423197492,8.9481,8.9517,8.9372,8.9445,114733.5423
2011-09-19 10:30:00,24.63,24.66,24.62,24.65,449320.79414838034,8.9445,8.9554,8.9408,8.9517,449320.7941
2011-09-19 10:35:00,24.65,24.7,24.65,24.68,191640.5433646813,8.9517,8.9699,8.9517,8.9626,191640.5434
2011-09-19 10:40:00,24.67,24.68,24.64,24.66,219644.72309299896,8.959,8.9626,8.9481,8.9554,219644.7231
2011-09-19 10:45:00,24.66,24.74,24.66,24.73,148589.34169278995,8.9554,8.9844,8.9554,8.9808,148589.3417
2011-09-19 10:50:00,24.73,24.73,24.69,24.7,103030.30303030302,8.9808,8.9808,8.9662,8.9699,103030.303
2011-09-19 10:55:00,24.7,24.7,24.66,24.66,120585.16196447233,8.9699,8.9699,8.9554,8.9554,120585.162
2011-09-19 11:00:00,24.66,24.7,24.65,24.68,161964.4723092999,8.9554,8.9699,8.9517,8.9626,161964.4723
2011-09-19 11:05:00,24.69,24.7,24.64,24.69,176175.5485893417,8.9662,8.9699,8.9481,8.9662,176175.5486
2011-09-19 11:10:00,24.68,24.69,24.64,24.69,127690.7001044932,8.9626,8.9662,8.9481,8.9662,127690.7001
2011-09-19 11:15:00,24.69,24.7,24.66,24.66,63740.85684430512,8.9662,8.9699,8.9554,8.9554,63740.8568
2011-09-19 11:20:00,24.66,24.7,24.66,24.67,97178.68338557992,8.9554,8.9699,8.9554,8.959,97178.6834
2011-09-19 11:25:00,24.66,24.7,24.65,24.68,132497.38766980145,8.9554,8.9699,8.9517,8.9626,132497.3877
2011-09-19 11:30:00,24.67,24.69,24.66,24.67,108672.93625914316,8.959,8.9662,8.9554,8.959,108672.9363
2011-09-19 11:35:00,24.67,24.69,24.67,24.69,118704.2842215256,8.959,8.9662,8.959,8.9662,118704.2842
2011-09-19 11:40:00,24.69,24.7,24.68,24.7,411912.2257053292,8.9662,8.9699,8.9626,8.9699,411912.2257
2011-09-19 11:45:00,24.7,24.75,24.69,24.74,203552.76907001043,8.9699,8.988,8.9662,8.9844,203552.7691
2011-09-19 11:50:00,24.74,24.76,24.69,24.7,117659.35214211076,8.9844,8.9917,8.9662,8.9699,117659.3521
2011-09-19 11:55:00,24.7,24.7,24.69,24.7,95715.77847439917,8.9699,8.9699,8.9662,8.9699,95715.7785
2011-09-19 12:00:00,24.7,24.7,24.69,24.7,57053.29153605016,8.9699,8.9699,8.9662,8.9699,57053.2915
2011-09-19 12:05:00,24.69,24.7,24.68,24.69,135841.17032392893,8.9662,8.9699,8.9626,8.9662,135841.1703
2011-09-19 12:10:00,24.69,24.7,24.68,24.69,93416.92789968652,8.9662,8.9699,8.9626,8.9662,93416.9279
2011-09-19 12:15:00,24.69,24.71,24.69,24.7,56426.33228840125,8.9662,8.9735,8.9662,8.9699,56426.3323
2011-09-19 12:20:00,24.7,24.72,24.7,24.71,345454.54545454547,8.9699,8.9771,8.9699,8.9735,345454.5455
2011-09-19 12:25:00,24.71,24.72,24.7,24.72,33437.826541274815,8.9735,8.9771,8.9699,8.9771,33437.8265
2011-09-19 12:30:00,24.71,24.74,24.7,24.74,75026.12330198537,8.9735,8.9844,8.9699,8.9844,75026.1233
2011-09-19 12:35:00,24.74,24.74,24.7,24.71,61233.01985370951,8.9844,8.9844,8.9699,8.9735,61233.0199
2011-09-19 12:40:00,24.71,24.73,24.7,24.73,102403.34378265412,8.9735,8.9808,8.9699,8.9808,102403.3438
2011-09-19 12:45:00,24.73,24.73,24.7,24.71,121630.09404388716,8.9808,8.9808,8.9699,8.9735,121630.094
2011-09-19 12:50:00,24.71,24.72,24.7,24.71,156948.79832810868,8.9735,8.9771,8.9699,8.9735,156948.7983
2011-09-19 12:55:00,24.7,24.73,24.7,24.73,82549.6342737722,8.9699,8.9808,8.9699,8.9808,82549.6343
2011-09-19 13:00:00,24.73,24.73,24.7,24.72,101985.3709508882,8.9808,8.9808,8.9699,8.9771,101985.371
2011-09-19 13:05:00,24.72,24.74,24.71,24.73,85057.4712643678,8.9771,8.9844,8.9735,8.9808,85057.4713
2011-09-19 13:10:00,24.73,24.73,24.7,24.73,80877.74294670846,8.9808,8.9808,8.9699,8.9808,80877.7429
2011-09-19 13:15:00,24.72,24.74,24.7,24.72,76698.01462904911,8.9771,8.9844,8.9699,8.9771,76698.0146
2011-09-19 13:20:00,24.72,24.75,24.71,24.75,85057.4712643678,8.9771,8.988,8.9735,8.988,85057.4713
2011-09-19 13:25:00,24.75,24.76,24.74,24.74,114106.58307210031,8.988,8.9917,8.9844,8.9844,114106.5831
2011-09-19 13:30:00,24.75,24.77,24.74,24.77,327272.72727272724,8.988,8.9953,8.9844,8.9953,327272.7273
2011-09-19 13:35:00,24.77,24.78,24.76,24.78,99895.50679205851,8.9953,8.9989,8.9917,8.9989,99895.5068
2011-09-19 13:40:00,24.78,24.79,24.76,24.79,135005.22466039707,8.9989,9.0026,8.9917,9.0026,135005.2247
2011-09-19 13:45:00,24.79,24.82,24.78,24.79,115151.51515151517,9.0026,9.0135,8.9989,9.0026,115151.5152
2011-09-19 13:50:00,24.79,24.79,24.75,24.76,96133.7513061651,9.0026,9.0026,8.988,8.9917,96133.7513
2011-09-19 13:55:00,24.76,24.78,24.76,24.76,81504.70219435736,8.9917,8.9989,8.9917,8.9917,81504.7022
2011-09-19 14:00:00,24.76,24.76,24.74,24.74,127481.71368861024,8.9917,8.9917,8.9844,8.9844,127481.7137
2011-09-19 14:05:00,24.74,24.81,24.74,24.79,77533.96029258097,8.9844,9.0098,8.9844,9.0026,77533.9603
2011-09-19 14:10:00,24.79,24.83,24.78,24.8,155903.86624869384,9.0026,9.0171,8.9989,9.0062,155903.8662
2011-09-19 14:15:00,24.81,24.87,24.79,24.84,229049.1118077325,9.0098,9.0316,9.0026,9.0207,229049.1118
2011-09-19 14:20:00,24.83,24.88,24.82,24.82,311180.77324973873,9.0171,9.0352,9.0135,9.0135,311180.7732
2011-09-19 14:25:00,24.82,24.83,24.79,24.81,48275.86206896552,9.0135,9.0171,9.0026,9.0098,48275.8621
2011-09-19 14:30:00,24.81,24.83,24.8,24.82,55172.41379310345,9.0098,9.0171,9.0062,9.0135,55172.4138
2011-09-19 14:35:00,24.82,24.85,24.82,24.85,111598.7460815047,9.0135,9.0244,9.0135,9.0244,111598.7461
2011-09-19 14:40:00,24.85,24.87,24.83,24.83,124137.93103448275,9.0244,9.0316,9.0171,9.0171,124137.931
2011-09-19 14:45:00,24.84,24.85,24.8,24.83,89237.19958202717,9.0207,9.0244,9.0062,9.0171,89237.1996
2011-09-19 14:50:00,24.83,24.86,24.81,24.82,105747.1264367816,9.0171,9.028,9.0098,9.0135,105747.1264
2011-09-19 14:55:00,24.82,24.83,24.79,24.8,66248.69383490073,9.0135,9.0171,9.0026,9.0062,66248.6938
2011-09-19 15:00:00,24.8,24.82,24.79,24.8,84430.51201671892,9.0062,9.0135,9.0026,9.0062,84430.512
2011-09-19 15:05:00,24.8,24.81,24.78,24.79,100940.43887147336,9.0062,9.0098,8.9989,9.0026,100940.4389
2011-09-19 15:10:00,24.79,24.88,24.79,24.88,342737.72204806685,9.0026,9.0352,9.0026,9.0352,342737.722
2011-09-19 15:15:00,24.88,24.91,24.84,24.84,402089.8641588297,9.0352,9.0461,9.0207,9.0207,402089.8642
2011-09-19 15:20:00,24.85,24.91,24.84,24.88,249738.7669801463,9.0244,9.0461,9.0207,9.0352,249738.767
2011-09-19 15:25:00,24.88,24.9,24.86,24.9,168025.07836990594,9.0352,9.0425,9.028,9.0425,168025.0784
2011-09-19 15:30:00,24.9,24.93,24.9,24.91,347962.38244514103,9.0425,9.0534,9.0425,9.0461,347962.3824
2011-09-19 15:35:00,24.92,24.94,24.89,24.92,171577.8474399164,9.0498,9.057,9.0389,9.0498,171577.8474
2011-09-19 15:40:00,24.91,24.94,24.88,24.93,224869.3834900732,9.0461,9.057,9.0352,9.0534,224869.3835
2011-09-19 15:45:00,24.94,24.95,24.87,24.89,232601.8808777429,9.057,9.0607,9.0316,9.0389,232601.8809
2011-09-19 15:50:00,24.89,24.91,24.87,24.9,201671.89132706373,9.0389,9.0461,9.0316,9.0425,201671.8913
2011-09-19 15:55:00,24.9,24.93,24.86,24.87,621525.6008359457,9.0425,9.0534,9.028,9.0316,621525.6008
2011-09-20 09:30:00,25.0,25.09,24.93,25.07,282131.66144200624,9.0788,9.1115,9.0534,9.1042,282131.6614
2011-09-20 09:35:00,25.07,25.1,25.04,25.07,178056.4263322884,9.1042,9.1151,9.0933,9.1042,178056.4263
2011-09-20 09:40:00,25.06,25.07,25.03,25.05,763218.3908045976,9.1006,9.1042,9.0897,9.097,763218.3908
2011-09-20 09:45:00,25.05,25.09,25.04,25.09,253709.50888192267,9.097,9.1115,9.0933,9.1115,253709.5089
2011-09-20 09:50:00,25.08,25.08,25.04,25.07,166980.1462904911,9.1079,9.1079,9.0933,9.1042,166980.1463
2011-09-20 09:55:00,25.07,25.11,25.05,25.1,152978.05642633227,9.1042,9.1188,9.097,9.1151,152978.0564
2011-09-20 10:00:00,25.1,25.12,25.09,25.1,109717.868338558,9.1151,9.1224,9.1115,9.1151,109717.8683
2011-09-20 10:05:00,25.1,25.12,25.06,25.08,129780.56426332289,9.1151,9.1224,9.1006,9.1079,129780.5643
2011-09-20 10:10:00,25.08,25.15,25.04,25.15,275235.1097178683,9.1079,9.1333,9.0933,9.1333,275235.1097
2011-09-20 10:15:00,25.15,25.18,25.12,25.17,162173.45872518286,9.1333,9.1442,9.1224,9.1406,162173.4587
2011-09-20 10:20:00,25.17,25.28,25.17,25.28,287147.3354231975,9.1406,9.1805,9.1406,9.1805,287147.3354
2011-09-20 10:25:00,25.28,25.29,25.23,25.26,160501.5673981191,9.1805,9.1841,9.1623,9.1732,160501.5674
2011-09-20 10:30:00,25.26,25.26,25.24,25.24,233855.7993730408,9.1732,9.1732,9.166,9.166,233855.7994
2011-09-20 10:35:00,25.25,25.31,25.25,25.28,150888.1922675026,9.1696,9.1914,9.1696,9.1805,150888.1923
2011-09-20 10:40:00,25.28,25.32,25.28,25.31,97805.64263322884,9.1805,9.195,9.1805,9.1914,97805.6426
2011-09-20 10:45:00,25.31,25.32,25.27,25.3,213793.10344827583,9.1914,9.195,9.1769,9.1878,213793.1034
2011-09-20 10:50:00,25.3,25.32,25.29,25.3,141692.78996865204,9.1878,9.195,9.1841,9.1878,141692.79
2011-09-20 10:55:00,25.31,25.32,25.28,25.32,104284.22152560083,9.1914,9.195,9.1805,9.195,104284.2215
2011-09-20 11:00:00,25.32,25.34,25.3,25.32,185370.95088819225,9.195,9.2023,9.1878,9.195,185370.9509
2011-09-20 11:05:00,25.32,25.35,25.31,25.35,105956.11285266458,9.195,9.2059,9.1914,9.2059,105956.1129
2011-09-20 11:10:00,25.35,25.35,25.32,25.35,82131.66144200627,9.2059,9.2059,9.195,9.2059,82131.6614
2011-09-20 11:15:00,25.34,25.36,25.32,25.33,111180.77324973876,9.2023,9.2096,9.195,9.1987,111180.7732
2011-09-20 11:20:00,25.33,25.35,25.31,25.34,132497.38766980145,9.1987,9.2059,9.1914,9.2023,132497.3877
2011-09-20 11:25:00,25.34,25.35,25.32,25.35,62695.92476489028,9.2023,9.2059,9.195,9.2059,62695.9248
2011-09-20 11:30:00,25.35,25.35,25.32,25.34,120376.17554858934,9.2059,9.2059,9.195,9.2023,120376.1755
2011-09-20 11:35:00,25.34,25.35,25.33,25.33,151933.12434691744,9.2023,9.2059,9.1987,9.1987,151933.1243
2011-09-20 11:40:00,25.33,25.34,25.31,25.32,136050.1567398119,9.1987,9.2023,9.1914,9.195,136050.1567
2011-09-20 11:45:00,25.32,25.33,25.32,25.32,64158.82967607105,9.195,9.1987,9.195,9.195,64158.8297
2011-09-20 11:50:00,25.32,25.34,25.32,25.33,76280.04179728318,9.195,9.2023,9.195,9.1987,76280.0418
2011-09-20 11:55:00,25.32,25.34,25.32,25.33,87147.3354231975,9.195,9.2023,9.195,9.1987,87147.3354
2011-09-20 12:00:00,25.33,25.33,25.29,25.3,91327.06374085684,9.1987,9.1987,9.1841,9.1878,91327.0637
2011-09-20 12:05:00,25.29,25.31,25.28,25.29,73981.19122257053,9.1841,9.1914,9.1805,9.1841,73981.1912
2011-09-20 12:10:00,25.29,25.3,25.28,25.3,84430.51201671892,9.1841,9.1878,9.1805,9.1878,84430.512
2011-09-20 12:15:00,25.3,25.33,25.29,25.31,64785.78892371996,9.1878,9.1987,9.1841,9.1914,64785.7889
2011-09-20 12:20:00,25.31,25.33,25.31,25.32,62277.95193312434,9.1914,9.1987,9.1914,9.195,62277.9519
2011-09-20 12:25:00,25.32,25.34,25.32,25.32,54545.454545454544,9.195,9.2023,9.195,9.195,54545.4545
2011-09-20 12:30:00,25.33,25.33,25.31,25.33,54336.46812957158,9.1987,9.1987,9.1914,9.1987,54336.4681
2011-09-20 12:35:00,25.32,25.33,25.28,25.29,100104.49320794149,9.195,9.1987,9.1805,9.1841,100104.4932
2011-09-20 12:40:00,25.29,25.3,25.25,25.27,166771.15987460816,9.1841,9.1878,9.1696,9.1769,166771.1599
2011-09-20 12:45:00,25.27,25.32,25.27,25.31,85057.4712643678,9.1769,9.195,9.1769,9.1914,85057.4713
2011-09-20 12:50:00,25.32,25.35,25.32,25.34,74190.1776384535,9.195,9.2059,9.195,9.2023,74190.1776
2011-09-20 12:55:00,25.34,25.35,25.33,25.34,62277.95193312434,9.2023,9.2059,9.1987,9.2023,62277.9519
2011-09-20 13:00:00,25.34,25.35,25.33,25.34,92998.9550679206,9.2023,9.2059,9.1987,9.2023,92998.9551
2011-09-20 13:05:00,25.34,25.34,25.33,25.34,92580.98223615464,9.2023,9.2023,9.1987,9.2023,92580.9822
2011-09-20 13:10:00,25.34,25.36,25.34,25.36,107836.99059561128,9.2023,9.2096,9.2023,9.2096,107836.9906
2011-09-20 13:15:00,25.36,25.36,25.33,25.34,167816.091954023,9.2096,9.2096,9.1987,9.2023,167816.092
2011-09-20 13:20:00,25.34,25.35,25.33,25.34,81504.70219435736,9.2023,9.2059,9.1987,9.2023,81504.7022
2011-09-20 13:25:00,25.34,25.36,25.32,25.36,461024.03343782655,9.2023,9.2096,9.195,9.2096,461024.0334
2011-09-20 13:30:00,25.36,25.36,25.33,25.35,790177.6384535005,9.2096,9.2096,9.1987,9.2059,790177.6385
2011-09-20 13:35:00,25.34,25.41,25.34,25.37,278369.90595611284,9.2023,9.2277,9.2023,9.2132,278369.906
2011-09-20 13:40:00,25.37,25.39,25.35,25.38,115360.50156739813,9.2132,9.2205,9.2059,9.2168,115360.5016
2011-09-20 13:45:00,25.38,25.41,25.37,25.4,101985.3709508882,9.2168,9.2277,9.2132,9.2241,101985.371
2011-09-20 13:50:00,25.4,25.41,25.38,25.4,117450.36572622778,9.2241,9.2277,9.2168,9.2241,117450.3657
2011-09-20 13:55:00,25.4,25.41,25.38,25.39,113061.65099268548,9.2241,9.2277,9.2168,9.2205,113061.651
2011-09-20 14:00:00,25.39,25.39,25.36,25.37,154649.94775339603,9.2205,9.2205,9.2096,9.2132,154649.9478
2011-09-20 14:05:00,25.37,25.43,25.36,25.43,187251.82863113892,9.2132,9.235,9.2096,9.235,187251.8286
2011-09-20 14:10:00,25.43,25.45,25.42,25.44,253709.50888192267,9.235,9.2422,9.2313,9.2386,253709.5089
2011-09-20 14:15:00,25.43,25.45,25.41,25.42,135841.17032392893,9.235,9.2422,9.2277,9.2313,135841.1703
2011-09-20 14:20:00,25.43,25.43,25.41,25.43,93625.91431556948,9.235,9.235,9.2277,9.235,93625.9143
2011-09-20 14:25:00,25.43,25.45,25.42,25.45,85057.4712643678,9.235,9.2422,9.2313,9.2422,85057.4713
2011-09-20 14:30:00,25.45,25.46,25.38,25.39,274399.16405433643,9.2422,9.2459,9.2168,9.2205,274399.1641
2011-09-20 14:35:00,25.39,25.4,25.37,25.39,142319.74921630093,9.2205,9.2241,9.2132,9.2205,142319.7492
2011-09-20 14:40:00,25.38,25.39,25.37,25.39,147962.38244514106,9.2168,9.2205,9.2132,9.2205,147962.3824
2011-09-20 14:45:00,25.39,25.44,25.37,25.44,145036.57262277952,9.2205,9.2386,9.2132,9.2386,145036.5726
2011-09-20 14:50:00,25.44,25.46,25.42,25.45,148589.34169278995,9.2386,9.2459,9.2313,9.2422,148589.3417
2011-09-20 14:55:00,25.45,25.46,25.42,25.43,165308.25496342735,9.2422,9.2459,9.2313,9.235,165308.255
2011-09-20 15:00:00,25.43,25.45,25.38,25.38,126018.80877742948,9.235,9.2422,9.2168,9.2168,126018.8088
2011-09-20 15:05:00,25.38,25.38,25.34,25.36,188505.7471264368,9.2168,9.2168,9.2023,9.2096,188505.7471
2011-09-20 15:10:00,25.36,25.39,25.35,25.37,276489.0282131661,9.2096,9.2205,9.2059,9.2132,276489.0282
2011-09-20 15:15:00,25.37,25.38,25.35,25.36,124973.87669801465,9.2132,9.2168,9.2059,9.2096,124973.8767
2011-09-20 15:20:00,25.36,25.38,25.35,25.36,189759.66562173457,9.2096,9.2168,9.2059,9.2096,189759.6656
2011-09-20 15:25:00,25.37,25.38,25.35,25.37,144618.59979101358,9.2132,9.2168,9.2059,9.2132,144618.5998
2011-09-20 15:30:00,25.36,25.37,25.34,25.36,241379.3103448276,9.2096,9.2132,9.2023,9.2096,241379.3103
2011-09-20 15:35:00,25.36,25.37,25.34,25.37,244096.13375130616,9.2096,9.2132,9.2023,9.2132,244096.1338
2011-09-20 15:40:00,25.36,25.37,25.31,25.32,201044.93207941484,9.2096,9.2132,9.1914,9.195,201044.9321
2011-09-20 15:45:00,25.32,25.32,25.27,25.29,426541.2748171369,9.195,9.195,9.1769,9.1841,426541.2748
2011-09-20 15:50:00,25.29,25.3,25.26,25.28,403970.7419017764,9.1841,9.1878,9.1732,9.1805,403970.7419
2011-09-20 15:55:00,25.28,25.28,25.25,25.26,769070.0104493208,9.1805,9.1805,9.1696,9.1732,769070.0104
2011-09-21 09:30:00,25.3,25.33,25.22,25.26,300731.4524555904,9.1878,9.1987,9.1587,9.1732,300731.4525
2011-09-21 09:35:00,25.26,25.29,25.25,25.28,143155.6948798328,9.1732,9.1841,9.1696,9.1805,143155.6949
2011-09-21 09:40:00,25.28,25.35,25.27,25.35,254336.4681295716,9.1805,9.2059,9.1769,9.2059,254336.4681
2011-09-21 09:45:00,25.34,25.38,25.3,25.3,261859.9791013584,9.2023,9.2168,9.1878,9.1878,261859.9791
2011-09-21 09:50:00,25.29,25.3,25.21,25.26,153187.04284221525,9.1841,9.1878,9.1551,9.1732,153187.0428
2011-09-21 09:55:00,25.25,25.31,25.24,25.3,100940.43887147336,9.1696,9.1914,9.166,9.1878,100940.4389
2011-09-21 10:00:00,25.31,25.36,25.31,25.35,110135.84117032393,9.1914,9.2096,9.1914,9.2059,110135.8412
2011-09-21 10:05:00,25.35,25.41,25.35,25.38,145036.57262277952,9.2059,9.2277,9.2059,9.2168,145036.5726
2011-09-21 10:10:00,25.38,25.41,25.37,25.41,104911.18077324974,9.2168,9.2277,9.2132,9.2277,104911.1808
2011-09-21 10:15:00,25.41,25.47,25.39,25.47,167607.10553814002,9.2277,9.2495,9.2205,9.2495,167607.1055
2011-09-21 10:20:00,25.46,25.48,25.43,25.47,138557.99373040753,9.2459,9.2531,9.235,9.2495,138557.9937
2011-09-21 10:25:00,25.47,25.48,25.45,25.48,276071.0553814002,9.2495,9.2531,9.2422,9.2531,276071.0554
2011-09-21 10:30:00,25.48,25.49,25.42,25.45,215464.9947753396,9.2531,9.2568,9.2313,9.2422,215464.9948
2011-09-21 10:35:00,25.45,25.45,25.37,25.37,193103.4482758621,9.2422,9.2422,9.2132,9.2132,193103.4483
2011-09-21 10:40:00,25.37,25.38,25.31,25.34,201671.89132706373,9.2132,9.2168,9.1914,9.2023,201671.8913
2011-09-21 10:45:00,25.34,25.35,25.26,25.26,143991.6405433647,9.2023,9.2059,9.1732,9.1732,143991.6405
2011-09-21 10:50:00,25.26,25.28,25.23,25.23,123510.97178683383,9.1732,9.1805,9.1623,9.1623,123510.9718
2011-09-21 10:55:00,25.22,25.26,25.22,25.26,111180.77324973876,9.1587,9.1732,9.1587,9.1732,111180.7732
2011-09-21 11:00:00,25.25,25.27,25.23,25.25,142319.74921630093,9.1696,9.1769,9.1623,9.1696,142319.7492
2011-09-21 11:05:00,25.24,25.26,25.2,25.21,141274.8171368861,9.166,9.1732,9.1515,9.1551,141274.8171
2011-09-21 11:10:00,25.21,25.23,25.19,25.19,120794.14838035528,9.1551,9.1623,9.1478,9.1478,120794.1484
2011-09-21 11:15:00,25.19,25.19,25.12,25.14,122466.039707419,9.1478,9.1478,9.1224,9.1297,122466.0397
2011-09-21 11:20:00,25.14,25.15,25.11,25.13,136050.1567398119,9.1297,9.1333,9.1188,9.126,136050.1567
2011-09-21 11:25:00,25.13,25.15,25.12,25.12,111180.77324973876,9.126,9.1333,9.1224,9.1224,111180.7732
2011-09-21 11:30:00,25.12,25.13,25.1,25.11,95297.80564263322,9.1224,9.126,9.1151,9.1188,95297.8056
2011-09-21 11:35:00,25.11,25.13,25.11,25.11,84012.53918495297,9.1188,9.126,9.1188,9.1188,84012.5392
2011-09-21 11:40:00,25.11,25.12,25.07,25.07,92789.9686520376,9.1188,9.1224,9.1042,9.1042,92789.9687
2011-09-21 11:45:00,25.07,25.09,25.06,25.06,74190.1776384535,9.1042,9.1115,9.1006,9.1006,74190.1776
2011-09-21 11:50:00,25.06,25.06,25.04,25.05,76280.04179728318,9.1006,9.1006,9.0933,9.097,76280.0418
2011-09-21 11:55:00,25.05,25.05,25.01,25.03,98014.6290491118,9.097,9.097,9.0825,9.0897,98014.629
2011-09-21 12:00:00,25.03,25.06,25.02,25.06,85475.44409613375,9.0897,9.1006,9.0861,9.1006,85475.4441
2011-09-21 12:05:00,25.06,25.06,25.04,25.04,40543.36468129572,9.1006,9.1006,9.0933,9.0933,40543.3647
2011-09-21 12:10:00,25.04,25.07,25.04,25.07,36990.59561128527,9.0933,9.1042,9.0933,9.1042,36990.5956
2011-09-21 12:15:00,25.07,25.12,25.07,25.1,94879.83281086729,9.1042,9.1224,9.1042,9.1151,94879.8328
2011-09-21 12:20:00,25.1,25.11,25.08,25.09,70428.42215256009,9.1151,9.1188,9.1079,9.1115,70428.4222
2011-09-21 12:25:00,25.09,25.09,25.02,25.03,249529.7805642633,9.1115,9.1115,9.0861,9.0897,249529.7806
2011-09-21 12:30:00,25.04,25.08,25.03,25.06,101776.3845350052,9.0933,9.1079,9.0897,9.1006,101776.3845
2011-09-21 12:35:00,25.06,25.12,25.06,25.1,131870.42842215256,9.1006,9.1224,9.1006,9.1151,131870.4284
2011-09-21 12:40:00,25.1,25.12,25.09,25.11,63531.87042842215,9.1151,9.1224,9.1115,9.1188,63531.8704
2011-09-21 12:45:00,25.11,25.11,25.05,25.06,147126.4367816092,9.1188,9.1188,9.097,9.1006,147126.4368
2011-09-21 12:50:00,25.06,25.08,25.04,25.07,55172.41379310345,9.1006,9.1079,9.0933,9.1042,55172.4138
2011-09-21 12:55:00,25.06,25.09,25.05,25.09,85893.41692789969,9.1006,9.1115,9.097,9.1115,85893.4169
2011-09-21 13:00:00,25.08,25.09,25.05,25.07,95924.76489028212,9.1079,9.1115,9.097,9.1042,95924.7649
2011-09-21 13:05:00,25.07,25.11,25.05,25.09,197492.1630094044,9.1042,9.1188,9.097,9.1115,197492.163
2011-09-21 13:10:00,25.1,25.11,25.08,25.09,92371.99582027168,9.1151,9.1188,9.1079,9.1115,92371.9958
2011-09-21 13:15:00,25.09,25.11,25.06,25.08,137095.08881922674,9.1115,9.1188,9.1006,9.1079,137095.0888
2011-09-21 13:20:00,25.08,25.11,25.08,25.1,146499.47753396028,9.1079,9.1188,9.1079,9.1151,146499.4775
2011-09-21 13:25:00,25.11,25.11,25.09,25.1,178474.39916405434,9.1188,9.1188,9.1115,9.1151,178474.3992
2011-09-21 13:30:00,25.09,25.11,25.09,25.09,121630.09404388716,9.1115,9.1188,9.1115,9.1115,121630.094
2011-09-21 13:35:00,25.1,25.11,25.09,25.11,46394.984326018806,9.1151,9.1188,9.1115,9.1188,46394.9843
2011-09-21 13:40:00,25.11,25.14,25.1,25.1,75444.0961337513,9.1188,9.1297,9.1151,9.1151,75444.0961
2011-09-21 13:45:00,25.11,25.12,25.09,25.1,71473.35423197492,9.1188,9.1224,9.1115,9.1151,71473.3542
2011-09-21 13:50:00,25.09,25.13,25.09,25.13,83594.56635318704,9.1115,9.126,9.1115,9.126,83594.5664
2011-09-21 13:55:00,25.13,25.13,25.1,25.1,47021.94357366771,9.126,9.126,9.1151,9.1151,47021.9436
2011-09-21 14:00:00,25.1,25.11,25.09,25.11,129153.60501567398,9.1151,9.1188,9.1115,9.1188,129153.605
2011-09-21 14:05:00,25.11,25.12,25.09,25.1,106792.05851619644,9.1188,9.1224,9.1115,9.1151,106792.0585
2011-09-21 14:10:00,25.1,25.14,25.09,25.13,151097.17868338557,9.1151,9.1297,9.1115,9.126,151097.1787
2011-09-21 14:15:00,25.12,25.18,25.11,25.16,129153.60501567398,9.1224,9.1442,9.1188,9.1369,129153.605
2011-09-21 14:20:00,25.16,25.31,25.06,25.12,468547.54440961336,9.1369,9.1914,9.1006,9.1224,468547.5444
2011-09-21 14:25:00,25.13,25.18,24.99,25.15,501776.3845350052,9.126,9.1442,9.0752,9.1333,501776.3845
2011-09-21 14:30:00,25.14,25.21,25.11,25.13,224242.42424242423,9.1297,9.1551,9.1188,9.126,224242.4242
2011-09-21 14:35:00,25.13,25.13,24.96,25.05,298432.60188087774,9.126,9.126,9.0643,9.097,298432.6019
2011-09-21 14:40:00,25.04,25.05,24.97,25.01,223824.4514106583,9.0933,9.097,9.0679,9.0825,223824.4514
2011-09-21 14:45:00,25.01,25.05,24.96,25.04,271891.3270637409,9.0825,9.097,9.0643,9.0933,271891.3271
2011-09-21 14:50:00,25.04,25.05,24.99,25.02,299895.5067920585,9.0933,9.097,9.0752,9.0861,299895.5068
2011-09-21 14:55:00,25.02,25.06,24.97,25.05,476071.0553814002,9.0861,9.1006,9.0679,9.097,476071.0554
2011-09-21 15:00:00,25.05,25.12,24.99,25.12,204806.68756530824,9.097,9.1224,9.0752,9.1224,204806.6876
2011-09-21 15:05:00,25.11,25.14,25.07,25.11,186624.8693834901,9.1188,9.1297,9.1042,9.1188,186624.8694
2011-09-21 15:10:00,25.11,25.16,25.09,25.12,211703.23928944612,9.1188,9.1369,9.1115,9.1224,211703.2393
2011-09-21 15:15:00,25.12,25.15,25.08,25.13,166353.1870428422,9.1224,9.1333,9.1079,9.126,166353.187
2011-09-21 15:20:00,25.13,25.15,25.02,25.04,188923.7199582027,9.126,9.1333,9.0861,9.0933,188923.72
2011-09-21 15:25:00,25.04,25.05,24.97,24.97,302821.31661442004,9.0933,9.097,9.0679,9.0679,302821.3166
2011-09-21 15:30:00,24.97,24.99,24.89,24.9,269801.4629049112,9.0679,9.0752,9.0389,9.0425,269801.4629
2011-09-21 15:35:00,24.91,24.94,24.86,24.86,420898.6415882968,9.0461,9.057,9.028,9.028,420898.6416
2011-09-21 15:40:00,24.85,24.92,24.84,24.92,234900.7314524556,9.0244,9.0498,9.0207,9.0498,234900.7315
2011-09-21 15:45:00,24.92,24.95,24.9,24.91,388296.7607105538,9.0498,9.0607,9.0425,9.0461,388296.7607
2011-09-21 15:50:00,24.91,24.91,24.83,24.83,502612.3301985371,9.0461,9.0461,9.0171,9.0171,502612.3302
2011-09-21 15:55:00,24.83,24.85,24.75,24.75,1328317.659352142,9.0171,9.0244,8.988,8.988,1328317.6594
2011-09-22 09:30:00,24.29,24.4,23.9,24.04,1057680.250783699,8.821,8.8609,8.6794,8.7302,1057680.2508
2011-09-22 09:35:00,24.04,24.31,24.02,24.29,396865.2037617555,8.7302,8.8282,8.7229,8.821,396865.2038
2011-09-22 09:40:00,24.29,24.36,24.22,24.25,424033.43782654125,8.821,8.8464,8.7956,8.8065,424033.4378
2011-09-22 09:45:00,24.25,24.25,24.1,24.1,433228.84012539184,8.8065,8.8065,8.752,8.752,433228.8401
2011-09-22 09:50:00,24.1,24.12,23.98,24.09,457889.237199582,8.752,8.7592,8.7084,8.7484,457889.2372
2011-09-22 09:55:00,24.09,24.11,24.07,24.11,308045.9770114942,8.7484,8.7556,8.7411,8.7556,308045.977
2011-09-22 10:00:00,24.11,24.17,24.07,24.15,457680.25078369904,8.7556,8.7774,8.7411,8.7701,457680.2508
2011-09-22 10:05:00,24.15,24.19,24.15,24.17,229676.07105538136,8.7701,8.7847,8.7701,8.7774,229676.0711
2011-09-22 10:10:00,24.17,24.19,24.13,24.18,260815.04702194355,8.7774,8.7847,8.7629,8.781,260815.047
2011-09-22 10:15:00,24.18,24.21,24.14,24.19,247230.92998955067,8.781,8.7919,8.7665,8.7847,247230.93
2011-09-22 10:20:00,24.19,24.25,24.18,24.21,310553.81400208984,8.7847,8.8065,8.781,8.7919,310553.814
2011-09-22 10:25:00,24.21,24.23,24.15,24.17,190386.6248693835,8.7919,8.7992,8.7701,8.7774,190386.6249
2011-09-22 10:30:00,24.17,24.21,24.14,24.15,416718.9132706374,8.7774,8.7919,8.7665,8.7701,416718.9133
2011-09-22 10:35:00,24.15,24.17,24.1,24.15,399791.013584117,8.7701,8.7774,8.752,8.7701,399791.0136
2011-09-22 10:40:00,24.15,24.2,24.15,24.2,218599.7910135841,8.7701,8.7883,8.7701,8.7883,218599.791
2011-09-22 10:45:00,24.21,24.24,24.16,24.23,585161.9644723093,8.7919,8.8028,8.7738,8.7992,585161.9645
2011-09-22 10:50:00,24.23,24.23,24.09,24.16,374712.6436781609,8.7992,8.7992,8.7484,8.7738,374712.6437
2011-09-22 10:55:00,24.16,24.18,24.09,24.1,175339.60292580983,8.7738,8.781,8.7484,8.752,175339.6029
2011-09-22 11:00:00,24.11,24.17,24.08,24.16,226541.27481713687,8.7556,8.7774,8.7447,8.7738,226541.2748
2011-09-22 11:05:00,24.16,24.17,24.07,24.07,248693.83490073145,8.7738,8.7774,8.7411,8.7411,248693.8349
2011-09-22 11:10:00,24.08,24.13,24.08,24.11,214002.08986415883,8.7447,8.7629,8.7447,8.7556,214002.0899
2011-09-22 11:15:00,24.11,24.16,24.09,24.16,122257.05329153604,8.7556,8.7738,8.7484,8.7738,122257.0533
2011-09-22 11:20:00,24.16,24.21,24.09,24.2,375548.5893416928,8.7738,8.7919,8.7484,8.7883,375548.5893
2011-09-22 11:25:00,24.2,24.21,24.08,24.1,230094.04388714733,8.7883,8.7919,8.7447,8.752,230094.0439
2011-09-22 11:30:00,24.1,24.17,24.07,24.16,260397.07419017763,8.752,8.7774,8.7411,8.7738,260397.0742
2011-09-22 11:35:00,24.16,24.2,24.15,24.16,179728.31765935215,8.7738,8.7883,8.7701,8.7738,179728.3177
2011-09-22 11:40:00,24.15,24.17,24.11,24.17,156739.8119122257,8.7701,8.7774,8.7556,8.7774,156739.8119
2011-09-22 11:45:00,24.17,24.18,24.14,24.14,125600.83594566352,8.7774,8.781,8.7665,8.7665,125600.8359
2011-09-22 11:50:00,24.14,24.16,24.08,24.09,183281.08672936252,8.7665,8.7738,8.7447,8.7484,183281.0867
2011-09-22 11:55:00,24.09,24.13,24.06,24.06,126854.75444096132,8.7484,8.7629,8.7375,8.7375,126854.7544
2011-09-22 12:00:00,24.06,24.09,24.03,24.04,176175.5485893417,8.7375,8.7484,8.7266,8.7302,176175.5486
2011-09-22 12:05:00,24.03,24.04,23.99,24.04,249738.7669801463,8.7266,8.7302,8.712,8.7302,249738.767
2011-09-22 12:10:00,24.04,24.11,24.03,24.09,178265.41274817137,8.7302,8.7556,8.7266,8.7484,178265.4127
2011-09-22 12:15:00,24.09,24.11,24.04,24.11,134378.26541274818,8.7484,8.7556,8.7302,8.7556,134378.2654
2011-09-22 12:20:00,24.11,24.11,24.06,24.1,126645.76802507836,8.7556,8.7556,8.7375,8.752,126645.768
2011-09-22 12:25:00,24.1,24.17,24.09,24.14,194357.36677115987,8.752,8.7774,8.7484,8.7665,194357.3668
2011-09-22 12:30:00,24.14,24.16,24.12,24.12,117241.37931034484,8.7665,8.7738,8.7592,8.7592,117241.3793
2011-09-22 12:35:00,24.12,24.15,24.09,24.11,164472.3092998955,8.7592,8.7701,8.7484,8.7556,164472.3093
2011-09-22 12:40:00,24.11,24.13,24.1,24.11,109299.89550679206,8.7556,8.7629,8.752,8.7556,109299.8955
2011-09-22 12:45:00,24.11,24.15,24.1,24.15,131452.4555903866,8.7556,8.7701,8.752,8.7701,131452.4556
2011-09-22 12:50:00,24.15,24.16,24.13,24.14,91745.03657262278,8.7701,8.7738,8.7629,8.7665,91745.0366
2011-09-22 12:55:00,24.14,24.17,24.14,24.16,110135.84117032393,8.7665,8.7774,8.7665,8.7738,110135.8412
2011-09-22 13:00:00,24.16,24.17,24.13,24.14,105538.14002089865,8.7738,8.7774,8.7629,8.7665,105538.14
2011-09-22 13:05:00,24.14,24.14,24.06,24.07,111389.75966562174,8.7665,8.7665,8.7375,8.7411,111389.7597
2011-09-22 13:10:00,24.06,24.1,24.05,24.07,141692.78996865204,8.7375,8.752,8.7338,8.7411,141692.79
2011-09-22 13:15:00,24.07,24.09,24.05,24.08,109299.89550679206,8.7411,8.7484,8.7338,8.7447,109299.8955
2011-09-22 13:20:00,24.08,24.09,24.04,24.04,196447.2309299896,8.7447,8.7484,8.7302,8.7302,196447.2309
2011-09-22 13:25:00,24.04,24.09,24.01,24.05,194357.36677115987,8.7302,8.7484,8.7193,8.7338,194357.3668
2011-09-22 13:30:00,24.05,24.08,24.02,24.07,213584.11703239288,8.7338,8.7447,8.7229,8.7411,213584.117
2011-09-22 13:35:00,24.06,24.06,24.0,24.03,166353.1870428422,8.7375,8.7375,8.7157,8.7266,166353.187
2011-09-22 13:40:00,24.03,24.08,24.02,24.05,146499.47753396028,8.7266,8.7447,8.7229,8.7338,146499.4775
2011-09-22 13:45:00,24.05,24.06,24.01,24.02,128108.67293625914,8.7338,8.7375,8.7193,8.7229,128108.6729
2011-09-22 13:50:00,24.02,24.04,23.99,24.0,152769.07001044933,8.7229,8.7302,8.712,8.7157,152769.07
2011-09-22 13:55:00,24.0,24.02,23.92,23.93,250156.7398119122,8.7157,8.7229,8.6866,8.6902,250156.7398
2011-09-22 14:00:00,23.93,23.97,23.92,23.96,325809.8223615465,8.6902,8.7048,8.6866,8.7011,325809.8224
2011-09-22 14:05:00,23.97,24.02,23.95,24.0,300313.4796238244,8.7048,8.7229,8.6975,8.7157,300313.4796
2011-09-22 14:10:00,24.0,24.03,24.0,24.02,232392.89446186,8.7157,8.7266,8.7157,8.7229,232392.8945
2011-09-22 14:15:00,24.02,24.02,23.94,23.97,249947.7533960293,8.7229,8.7229,8.6939,8.7048,249947.7534
2011-09-22 14:20:00,23.97,24.25,23.97,24.13,551933.1243469174,8.7048,8.8065,8.7048,8.7629,551933.1243
2011-09-22 14:25:00,24.13,24.17,24.07,24.12,506792.0585161965,8.7629,8.7774,8.7411,8.7592,506792.0585
2011-09-22 14:30:00,24.12,24.13,24.0,24.04,404179.72831765935,8.7592,8.7629,8.7157,8.7302,404179.7283
2011-09-22 14:35:00,24.03,24.07,23.99,23.99,382863.1138975967,8.7266,8.7411,8.712,8.712,382863.1139
2011-09-22 14:40:00,24.0,24.09,23.99,24.07,286729.36259143153,8.7157,8.7484,8.712,8.7411,286729.3626
2011-09-22 14:45:00,24.07,24.1,24.03,24.07,332497.3876698015,8.7411,8.752,8.7266,8.7411,332497.3877
2011-09-22 14:50:00,24.07,24.1,24.05,24.1,338766.9801462905,8.7411,8.752,8.7338,8.752,338766.9801
2011-09-22 14:55:00,24.11,24.12,24.07,24.07,353814.00208986417,8.7556,8.7592,8.7411,8.7411,353814.0021
2011-09-22 15:00:00,24.07,24.09,24.02,24.02,405224.6603970742,8.7411,8.7484,8.7229,8.7229,405224.6604
2011-09-22 15:05:00,24.03,24.1,24.01,24.09,304911.1807732497,8.7266,8.752,8.7193,8.7484,304911.1808
2011-09-22 15:10:00,24.1,24.13,24.08,24.08,185161.9644723093,8.752,8.7629,8.7447,8.7447,185161.9645
2011-09-22 15:15:00,24.08,24.12,24.05,24.09,296133.75130616507,8.7447,8.7592,8.7338,8.7484,296133.7513
2011-09-22 15:20:00,24.09,24.09,23.99,24.01,417763.8453500522,8.7484,8.7484,8.712,8.7193,417763.8454
2011-09-22 15:25:00,24.01,24.09,24.0,24.09,412121.2121212121,8.7193,8.7484,8.7157,8.7484,412121.2121
2011-09-22 15:30:00,24.09,24.19,24.08,24.15,524346.9174503657,8.7484,8.7847,8.7447,8.7701,524346.9175
2011-09-22 15:35:00,24.15,24.23,24.11,24.23,571577.8474399163,8.7701,8.7992,8.7556,8.7992,571577.8474
2011-09-22 15:40:00,24.23,24.25,24.15,24.15,460188.08777429466,8.7992,8.8065,8.7701,8.7701,460188.0878
2011-09-22 15:45:00,24.15,24.29,24.12,24.26,801671.8913270637,8.7701,8.821,8.7592,8.8101,801671.8913
2011-09-22 15:50:00,24.25,24.26,24.18,24.21,654127.4817136886,8.8065,8.8101,8.781,8.7919,654127.4817
2011-09-22 15:55:00,24.21,24.33,24.2,24.27,1298641.5882967606,8.7919,8.8355,8.7883,8.8137,1298641.5883
2011-09-23 09:30:00,24.32,24.35,24.11,24.33,425496.3427377221,8.8319,8.8428,8.7556,8.8355,425496.3427
2011-09-23 09:35:00,24.33,24.46,24.24,24.28,514524.5559038663,8.8355,8.8827,8.8028,8.8174,514524.5559
2011-09-23 09:40:00,24.27,24.4,24.21,24.37,368652.0376175548,8.8137,8.8609,8.7919,8.85,368652.0376
2011-09-23 09:45:00,24.37,24.46,24.34,24.39,426959.2476489028,8.85,8.8827,8.8391,8.8573,426959.2476
2011-09-23 09:50:00,24.39,24.51,24.33,24.48,245977.0114942529,8.8573,8.9009,8.8355,8.89,245977.0115
2011-09-23 09:55:00,24.47,24.5,24.39,24.42,239498.4326018809,8.8864,8.8972,8.8573,8.8682,239498.4326
2011-09-23 10:00:00,24.41,24.48,24.39,24.43,392058.5161964472,8.8646,8.89,8.8573,8.8718,392058.5162
2011-09-23 10:05:00,24.43,24.47,24.4,24.47,281086.7293625914,8.8718,8.8864,8.8609,8.8864,281086.7294
2011-09-23 10:10:00,24.47,24.5,24.36,24.36,269801.4629049112,8.8864,8.8972,8.8464,8.8464,269801.4629
2011-09-23 10:15:00,24.36,24.38,24.21,24.22,280668.7565308255,8.8464,8.8537,8.7919,8.7956,280668.7565
2011-09-23 10:20:00,24.22,24.32,24.22,24.32,375757.57575757575,8.7956,8.8319,8.7956,8.8319,375757.5758
2011-09-23 10:25:00,24.32,24.37,24.3,24.3,354231.97492163006,8.8319,8.85,8.8246,8.8246,354231.9749
2011-09-23 10:30:00,24.3,24.33,24.29,24.29,346081.5047021944,8.8246,8.8355,8.821,8.821,346081.5047
2011-09-23 10:35:00,24.29,24.33,24.27,24.31,113897.59665621734,8.821,8.8355,8.8137,8.8282,113897.5967
2011-09-23 10:40:00,24.31,24.37,24.31,24.37,138766.98014629047,8.8282,8.85,8.8282,8.85,138766.9801
2011-09-23 10:45:00,24.37,24.49,24.36,24.48,154858.934169279,8.85,8.8936,8.8464,8.89,154858.9342
2011-09-23 10:50:00,24.48,24.5,24.45,24.46,193521.421107628,8.89,8.8972,8.8791,8.8827,193521.4211
2011-09-23 10:55:00,24.46,24.47,24.39,24.4,196238.24451410657,8.8827,8.8864,8.8573,8.8609,196238.2445
2011-09-23 11:00:00,24.41,24.41,24.37,24.4,153396.02925809822,8.8646,8.8646,8.85,8.8609,153396.0293
2011-09-23 11:05:00,24.4,24.43,24.4,24.42,284430.5120167189,8.8609,8.8718,8.8609,8.8682,284430.512
2011-09-23 11:10:00,24.42,24.42,24.34,24.35,273563.2183908046,8.8682,8.8682,8.8391,8.8428,273563.2184
2011-09-23 11:15:00,24.35,24.37,24.29,24.31,387042.842215256,8.8428,8.85,8.821,8.8282,387042.8422
2011-09-23 11:20:00,24.31,24.37,24.3,24.32,301358.41170323925,8.8282,8.85,8.8246,8.8319,301358.4117
2011-09-23 11:25:00,24.32,24.37,24.29,24.36,283594.566353187,8.8319,8.85,8.821,8.8464,283594.5664
2011-09-23 11:30:00,24.36,24.37,24.34,24.35,192267.5026123302,8.8464,8.85,8.8391,8.8428,192267.5026
2011-09-23 11:35:00,24.35,24.35,24.3,24.3,159038.66248693835,8.8428,8.8428,8.8246,8.8246,159038.6625
2011-09-23 11:40:00,24.3,24.31,24.23,24.23,350470.21943573665,8.8246,8.8282,8.7992,8.7992,350470.2194
2011-09-23 11:45:00,24.23,24.24,24.16,24.19,670219.4357366771,8.7992,8.8028,8.7738,8.7847,670219.4357
2011-09-23 11:50:00,24.19,24.24,24.19,24.24,236990.59561128527,8.7847,8.8028,8.7847,8.8028,236990.5956
2011-09-23 11:55:00,24.24,24.28,24.21,24.25,321003.1347962382,8.8028,8.8174,8.7919,8.8065,321003.1348
2011-09-23 12:00:00,24.25,24.25,24.22,24.24,176802.50783699058,8.8065,8.8065,8.7956,8.8028,176802.5078
2011-09-23 12:05:00,24.25,24.33,24.24,24.32,99477.53396029258,8.8065,8.8355,8.8028,8.8319,99477.534
2011-09-23 12:10:00,24.32,24.33,24.3,24.32,115151.51515151517,8.8319,8.8355,8.8246,8.8319,115151.5152
2011-09-23 12:15:00,24.32,24.37,24.32,24.36,171368.86102403342,8.8319,8.85,8.8319,8.8464,171368.861
2011-09-23 12:20:00,24.36,24.36,24.32,24.33,50156.73981191222,8.8464,8.8464,8.8319,8.8355,50156.7398
2011-09-23 12:25:00,24.34,24.35,24.28,24.3,100940.43887147336,8.8391,8.8428,8.8174,8.8246,100940.4389
2011-09-23 12:30:00,24.3,24.32,24.28,24.3,52455.59038662487,8.8246,8.8319,8.8174,8.8246,52455.5904
2011-09-23 12:35:00,24.3,24.3,24.26,24.27,292789.9686520376,8.8246,8.8246,8.8101,8.8137,292789.9687
2011-09-23 12:40:00,24.27,24.27,24.22,24.25,154231.97492163008,8.8137,8.8137,8.7956,8.8065,154231.9749
2011-09-23 12:45:00,24.25,24.37,24.24,24.27,304702.1943573668,8.8065,8.85,8.8028,8.8137,304702.1944
2011-09-23 12:50:00,24.26,24.34,24.26,24.3,163009.40438871473,8.8101,8.8391,8.8101,8.8246,163009.4044
2011-09-23 12:55:00,24.3,24.32,24.27,24.28,339602.92580982234,8.8246,8.8319,8.8137,8.8174,339602.9258
2011-09-23 13:00:00,24.28,24.28,24.22,24.25,141692.78996865204,8.8174,8.8174,8.7956,8.8065,141692.79
2011-09-23 13:05:00,24.25,24.25,24.21,24.22,196447.2309299896,8.8065,8.8065,8.7919,8.7956,196447.2309
2011-09-23 13:10:00,24.22,24.28,24.22,24.24,200417.97283176592,8.7956,8.8174,8.7956,8.8028,200417.9728
2011-09-23 13:15:00,24.25,24.26,24.23,24.23,93625.91431556948,8.8065,8.8101,8.7992,8.7992,93625.9143
2011-09-23 13:20:00,24.23,24.25,24.22,24.25,95924.76489028212,8.7992,8.8065,8.7956,8.8065,95924.7649
2011-09-23 13:25:00,24.24,24.26,24.22,24.22,122884.01253918494,8.8028,8.8101,8.7956,8.7956,122884.0125
2011-09-23 13:30:00,24.22,24.31,24.21,24.25,423615.4649947753,8.7956,8.8282,8.7919,8.8065,423615.465
2011-09-23 13:35:00,24.25,24.29,24.23,24.26,179728.31765935215,8.8065,8.821,8.7992,8.8101,179728.3177
2011-09-23 13:40:00,24.26,24.34,24.25,24.33,108045.97701149424,8.8101,8.8391,8.8065,8.8355,108045.977
2011-09-23 13:45:00,24.33,24.37,24.31,24.37,134587.25182863112,8.8355,8.85,8.8282,8.85,134587.2518
2011-09-23 13:50:00,24.37,24.4,24.31,24.32,163218.3908045977,8.85,8.8609,8.8282,8.8319,163218.3908
2011-09-23 13:55:00,24.32,24.36,24.32,24.33,130407.52351097178,8.8319,8.8464,8.8319,8.8355,130407.5235
2011-09-23 14:00:00,24.33,24.37,24.33,24.35,227586.2068965517,8.8355,8.85,8.8355,8.8428,227586.2069
2011-09-23 14:05:00,24.36,24.36,24.29,24.33,190177.6384535005,8.8464,8.8464,8.821,8.8355,190177.6385
2011-09-23 14:10:00,24.33,24.34,24.29,24.29,164472.3092998955,8.8355,8.8391,8.821,8.821,164472.3093
2011-09-23 14:15:00,24.3,24.32,24.29,24.31,110762.80041797285,8.8246,8.8319,8.821,8.8282,110762.8004
2011-09-23 14:20:00,24.3,24.31,24.25,24.26,188296.76071055385,8.8246,8.8282,8.8065,8.8101,188296.7607
2011-09-23 14:25:00,24.26,24.27,24.24,24.24,289028.2131661442,8.8101,8.8137,8.8028,8.8028,289028.2132
2011-09-23 14:30:00,24.25,24.28,24.24,24.25,180355.27690700104,8.8065,8.8174,8.8028,8.8065,180355.2769
2011-09-23 14:35:00,24.25,24.29,24.25,24.28,224033.43782654128,8.8065,8.821,8.8065,8.8174,224033.4378
2011-09-23 14:40:00,24.29,24.29,24.25,24.25,340438.87147335423,8.821,8.821,8.8065,8.8065,340438.8715
2011-09-23 14:45:00,24.25,24.26,24.19,24.2,261859.9791013584,8.8065,8.8101,8.7847,8.7883,261859.9791
2011-09-23 14:50:00,24.21,24.32,24.18,24.21,374503.657262278,8.7919,8.8319,8.781,8.7919,374503.6573
2011-09-23 14:55:00,24.21,24.24,24.2,24.21,339184.9529780564,8.7919,8.8028,8.7883,8.7919,339184.953
2011-09-23 15:00:00,24.21,24.27,24.21,24.25,193939.39393939392,8.7919,8.8137,8.7919,8.8065,193939.3939
2011-09-23 15:05:00,24.24,24.26,24.21,24.25,255381.4002089864,8.8028,8.8101,8.7919,8.8065,255381.4002
2011-09-23 15:10:00,24.25,24.35,24.24,24.3,317241.3793103448,8.8065,8.8428,8.8028,8.8246,317241.3793
2011-09-23 15:15:00,24.3,24.32,24.24,24.28,338557.9937304075,8.8246,8.8319,8.8028,8.8174,338557.9937
2011-09-23 15:20:00,24.27,24.34,24.27,24.29,257262.27795193312,8.8137,8.8391,8.8137,8.821,257262.278
2011-09-23 15:25:00,24.29,24.33,24.29,24.33,170323.9289446186,8.821,8.8355,8.821,8.8355,170323.9289
2011-09-23 15:30:00,24.33,24.34,24.29,24.29,202716.82340647856,8.8355,8.8391,8.821,8.821,202716.8234
2011-09-23 15:35:00,24.29,24.36,24.29,24.34,309717.868338558,8.821,8.8464,8.821,8.8391,309717.8683
2011-09-23 15:40:00,24.34,24.36,24.29,24.32,303239.289446186,8.8391,8.8464,8.821,8.8319,303239.2894
2011-09-23 15:45:00,24.32,24.33,24.29,24.32,380564.263322884,8.8319,8.8355,8.821,8.8319,380564.2633
2011-09-23 15:50:00,24.31,24.36,24.3,24.34,301567.39811912226,8.8282,8.8464,8.8246,8.8391,301567.3981
2011-09-23 15:55:00,24.34,24.4,24.34,24.38,1128944.618599791,8.8391,8.8609,8.8391,8.8537,1128944.6186
2011-09-26 09:30:00,24.48,24.53,24.37,24.37,323092.9989550679,8.89,8.9081,8.85,8.85,323092.999
2011-09-26 09:35:00,24.38,24.39,24.26,24.27,266248.69383490074,8.8537,8.8573,8.8101,8.8137,266248.6938
2011-09-26 09:40:00,24.27,24.33,24.26,24.31,192894.46185997908,8.8137,8.8355,8.8101,8.8282,192894.4619
2011-09-26 09:45:00,24.31,24.37,24.28,24.36,175339.60292580983,8.8282,8.85,8.8174,8.8464,175339.6029
2011-09-26 09:50:00,24.36,24.36,24.2,24.25,171995.82027168234,8.8464,8.8464,8.7883,8.8065,171995.8203
2011-09-26 09:55:00,24.25,24.25,24.18,24.19,156948.79832810868,8.8065,8.8065,8.781,8.7847,156948.7983
2011-09-26 10:00:00,24.19,24.24,24.16,24.21,290700.10449320794,8.7847,8.8028,8.7738,8.7919,290700.1045
2011-09-26 10:05:00,24.21,24.22,24.14,24.15,194984.3260188088,8.7919,8.7956,8.7665,8.7701,194984.326
2011-09-26 10:10:00,24.15,24.16,24.12,24.14,128944.618599791,8.7701,8.7738,8.7592,8.7665,128944.6186
2011-09-26 10:15:00,24.14,24.15,24.1,24.13,147753.3960292581,8.7665,8.7701,8.752,8.7629,147753.396
2011-09-26 10:20:00,24.14,24.17,24.12,24.15,158202.71682340646,8.7665,8.7774,8.7592,8.7701,158202.7168
2011-09-26 10:25:00,24.15,24.2,24.14,24.19,148589.34169278995,8.7701,8.7883,8.7665,8.7847,148589.3417
2011-09-26 10:30:00,24.19,24.2,24.14,24.16,240125.39184952973,8.7847,8.7883,8.7665,8.7738,240125.3918
2011-09-26 10:35:00,24.16,24.2,24.14,24.16,259352.1421107628,8.7738,8.7883,8.7665,8.7738,259352.1421
2011-09-26 10:40:00,24.16,24.26,24.14,24.22,490282.131661442,8.7738,8.8101,8.7665,8.7956,490282.1317
2011-09-26 10:45:00,24.21,24.22,24.12,24.13,198328.10867293624,8.7919,8.7956,8.7592,8.7629,198328.1087
2011-09-26 10:50:00,24.13,24.29,24.13,24.28,315151.51515151514,8.7629,8.821,8.7629,8.8174,315151.5152
2011-09-26 10:55:00,24.28,24.28,24.19,24.19,211285.26645768023,8.8174,8.8174,8.7847,8.7847,211285.2665
2011-09-26 11:00:00,24.2,24.23,24.17,24.18,210240.3343782654,8.7883,8.7992,8.7774,8.781,210240.3344
2011-09-26 11:05:00,24.19,24.23,24.18,24.22,199791.01358411703,8.7847,8.7992,8.781,8.7956,199791.0136
2011-09-26 11:10:00,24.22,24.23,24.19,24.19,259770.11494252871,8.7956,8.7992,8.7847,8.7847,259770.1149
2011-09-26 11:15:00,24.18,24.24,24.17,24.21,216091.9540229885,8.781,8.8028,8.7774,8.7919,216091.954
2011-09-26 11:20:00,24.21,24.23,24.18,24.22,200835.94566353183,8.7919,8.7992,8.781,8.7956,200835.9457
2011-09-26 11:25:00,24.22,24.24,24.18,24.21,247230.92998955067,8.7956,8.8028,8.781,8.7919,247230.93
2011-09-26 11:30:00,24.22,24.22,24.19,24.22,282340.64785788924,8.7956,8.7956,8.7847,8.7956,282340.6479
2011-09-26 11:35:00,24.22,24.24,24.19,24.23,269383.49007314525,8.7956,8.8028,8.7847,8.7992,269383.4901
2011-09-26 11:40:00,24.23,24.32,24.23,24.32,226541.27481713687,8.7992,8.8319,8.7992,8.8319,226541.2748
2011-09-26 11:45:00,24.32,24.34,24.27,24.28,430929.9895506792,8.8319,8.8391,8.8137,8.8174,430929.9896
2011-09-26 11:50:00,24.28,24.28,24.23,24.24,216300.94043887148,8.8174,8.8174,8.7992,8.8028,216300.9404
2011-09-26 11:55:00,24.24,24.25,24.22,24.22,327272.72727272724,8.8028,8.8065,8.7956,8.7956,327272.7273
2011-09-26 12:00:00,24.22,24.22,24.17,24.18,270219.4357366771,8.7956,8.7956,8.7774,8.781,270219.4357
2011-09-26 12:05:00,24.18,24.19,24.17,24.18,225705.329153605,8.781,8.7847,8.7774,8.781,225705.3292
2011-09-26 12:10:00,24.17,24.18,24.14,24.17,354231.97492163006,8.7774,8.781,8.7665,8.7774,354231.9749
2011-09-26 12:15:00,24.16,24.21,24.16,24.21,224242.42424242423,8.7738,8.7919,8.7738,8.7919,224242.4242
2011-09-26 12:20:00,24.21,24.26,24.21,24.24,270010.44932079414,8.7919,8.8101,8.7919,8.8028,270010.4493
2011-09-26 12:25:00,24.24,24.25,24.21,24.22,127899.68652037616,8.8028,8.8065,8.7919,8.7956,127899.6865
2011-09-26 12:30:00,24.23,24.24,24.2,24.22,144618.59979101358,8.7992,8.8028,8.7883,8.7956,144618.5998
2011-09-26 12:35:00,24.22,24.23,24.2,24.21,122675.02612330198,8.7956,8.7992,8.7883,8.7919,122675.0261
2011-09-26 12:40:00,24.22,24.23,24.18,24.19,273354.2319749216,8.7956,8.7992,8.781,8.7847,273354.232
2011-09-26 12:45:00,24.18,24.19,24.14,24.15,197283.1765935214,8.781,8.7847,8.7665,8.7701,197283.1766
2011-09-26 12:50:00,24.15,24.16,24.14,24.16,168443.0512016719,8.7701,8.7738,8.7665,8.7738,168443.0512
2011-09-26 12:55:00,24.16,24.2,24.14,24.18,323719.95820271684,8.7738,8.7883,8.7665,8.781,323719.9582
2011-09-26 13:00:00,24.18,24.18,24.13,24.13,200208.98641588297,8.781,8.781,8.7629,8.7629,200208.9864
2011-09-26 13:05:00,24.13,24.13,24.08,24.08,198955.0679205852,8.7629,8.7629,8.7447,8.7447,198955.0679
2011-09-26 13:10:00,24.08,24.08,24.03,24.04,241797.2831765935,8.7447,8.7447,8.7266,8.7302,241797.2832
2011-09-26 13:15:00,24.04,24.07,24.04,24.05,152351.09717868338,8.7302,8.7411,8.7302,8.7338,152351.0972
2011-09-26 13:20:00,24.05,24.08,24.04,24.06,240125.39184952973,8.7338,8.7447,8.7302,8.7375,240125.3918
2011-09-26 13:25:00,24.06,24.07,24.04,24.05,142528.7356321839,8.7375,8.7411,8.7302,8.7338,142528.7356
2011-09-26 13:30:00,24.05,24.08,24.04,24.06,297387.6698014629,8.7338,8.7447,8.7302,8.7375,297387.6698
2011-09-26 13:35:00,24.06,24.07,24.04,24.07,175757.57575757577,8.7375,8.7411,8.7302,8.7411,175757.5758
2011-09-26 13:40:00,24.07,24.1,24.06,24.07,190386.6248693835,8.7411,8.752,8.7375,8.7411,190386.6249
2011-09-26 13:45:00,24.07,24.09,24.04,24.05,143782.6541274817,8.7411,8.7484,8.7302,8.7338,143782.6541
2011-09-26 13:50:00,24.05,24.09,24.04,24.09,193939.39393939392,8.7338,8.7484,8.7302,8.7484,193939.3939
2011-09-26 13:55:00,24.09,24.09,24.07,24.08,171368.86102403342,8.7484,8.7484,8.7411,8.7447,171368.861
2011-09-26 14:00:00,24.08,24.17,24.08,24.15,383490.0731452456,8.7447,8.7774,8.7447,8.7701,383490.0731
2011-09-26 14:05:00,24.15,24.16,24.11,24.15,272727.2727272727,8.7701,8.7738,8.7556,8.7701,272727.2727
2011-09-26 14:10:00,24.15,24.19,24.13,24.15,285893.4169278997,8.7701,8.7847,8.7629,8.7701,285893.4169
2011-09-26 14:15:00,24.15,24.19,24.15,24.18,359247.6489028213,8.7701,8.7847,8.7701,8.781,359247.6489
2011-09-26 14:20:00,24.18,24.23,24.17,24.21,226959.2476489028,8.781,8.7992,8.7774,8.7919,226959.2476
2011-09-26 14:25:00,24.21,24.22,24.17,24.18,182027.1682340648,8.7919,8.7956,8.7774,8.781,182027.1682
2011-09-26 14:30:00,24.18,24.24,24.16,24.24,199791.01358411703,8.781,8.8028,8.7738,8.8028,199791.0136
2011-09-26 14:35:00,24.24,24.26,24.19,24.21,135214.21107628004,8.8028,8.8101,8.7847,8.7919,135214.2111
2011-09-26 14:40:00,24.21,24.22,24.18,24.19,136259.14315569488,8.7919,8.7956,8.781,8.7847,136259.1432
2011-09-26 14:45:00,24.19,24.22,24.18,24.19,217136.8861024033,8.7847,8.7956,8.781,8.7847,217136.8861
2011-09-26 14:50:00,24.19,24.2,24.17,24.18,208359.4566353187,8.7847,8.7883,8.7774,8.781,208359.4566
2011-09-26 14:55:00,24.18,24.26,24.18,24.24,239080.4597701149,8.781,8.8101,8.781,8.8028,239080.4598
2011-09-26 15:00:00,24.25,24.28,24.24,24.27,390386.62486938346,8.8065,8.8174,8.8028,8.8137,390386.6249
2011-09-26 15:05:00,24.27,24.27,24.22,24.24,220062.69592476488,8.8137,8.8137,8.7956,8.8028,220062.6959
2011-09-26 15:10:00,24.25,24.28,24.24,24.27,196238.24451410657,8.8065,8.8174,8.8028,8.8137,196238.2445
2011-09-26 15:15:00,24.26,24.27,24.24,24.26,347126.4367816092,8.8101,8.8137,8.8028,8.8101,347126.4368
2011-09-26 15:20:00,24.26,24.26,24.22,24.23,273354.2319749216,8.8101,8.8101,8.7956,8.7992,273354.232
2011-09-26 15:25:00,24.24,24.24,24.21,24.24,234900.7314524556,8.8028,8.8028,8.7919,8.8028,234900.7315
2011-09-26 15:30:00,24.24,24.24,24.19,24.19,214211.0762800418,8.8028,8.8028,8.7847,8.7847,214211.0763
2011-09-26 15:35:00,24.18,24.21,24.18,24.21,315151.51515151514,8.781,8.7919,8.781,8.7919,315151.5152
2011-09-26 15:40:00,24.21,24.22,24.16,24.17,342737.72204806685,8.7919,8.7956,8.7738,8.7774,342737.722
2011-09-26 15:45:00,24.17,24.21,24.17,24.19,506165.0992685476,8.7774,8.7919,8.7774,8.7847,506165.0993
2011-09-26 15:50:00,24.19,24.25,24.19,24.25,374712.6436781609,8.7847,8.8065,8.7847,8.8065,374712.6437
2011-09-26 15:55:00,24.25,24.29,24.24,24.28,847857.8892371996,8.8065,8.821,8.8028,8.8174,847857.8892
2011-09-27 09:30:00,24.21,24.4,24.13,24.2,754440.961337513,8.7919,8.8609,8.7629,8.7883,754440.9613
2011-09-27 09:35:00,24.19,24.52,24.18,24.5,780146.2904911181,8.7847,8.9045,8.781,8.8972,780146.2905
2011-09-27 09:40:00,24.51,24.57,24.46,24.56,353187.0428422152,8.9009,8.9227,8.8827,8.919,353187.0428
2011-09-27 09:45:00,24.56,24.61,24.54,24.57,334587.25182863115,8.919,8.9372,8.9118,8.9227,334587.2518
2011-09-27 09:50:00,24.57,24.67,24.57,24.61,325600.8359456635,8.9227,8.959,8.9227,8.9372,325600.8359
2011-09-27 09:55:00,24.6,24.65,24.57,24.61,293207.9414838036,8.9336,8.9517,8.9227,8.9372,293207.9415
2011-09-27 10:00:00,24.6,24.7,24.59,24.59,374712.6436781609,8.9336,8.9699,8.9299,8.9299,374712.6437
2011-09-27 10:05:00,24.6,24.62,24.58,24.59,176802.50783699058,8.9336,8.9408,8.9263,8.9299,176802.5078
2011-09-27 10:10:00,24.59,24.61,24.52,24.52,301567.39811912226,8.9299,8.9372,8.9045,8.9045,301567.3981
2011-09-27 10:15:00,24.52,24.56,24.51,24.54,179728.31765935215,8.9045,8.919,8.9009,8.9118,179728.3177
2011-09-27 10:20:00,24.54,24.6,24.52,24.6,235318.70428422152,8.9118,8.9336,8.9045,8.9336,235318.7043
2011-09-27 10:25:00,24.6,24.68,24.59,24.66,174921.63009404388,8.9336,8.9626,8.9299,8.9554,174921.6301
2011-09-27 10:30:00,24.66,24.7,24.66,24.7,119958.2027168234,8.9554,8.9699,8.9554,8.9699,119958.2027
2011-09-27 10:35:00,24.7,24.71,24.66,24.67,262695.9247648903,8.9699,8.9735,8.9554,8.959,262695.9248
2011-09-27 10:40:00,24.67,24.67,24.58,24.58,375966.5621734587,8.959,8.959,8.9263,8.9263,375966.5622
2011-09-27 10:45:00,24.59,24.59,24.53,24.58,357993.7304075235,8.9299,8.9299,8.9081,8.9263,357993.7304
2011-09-27 10:50:00,24.59,24.6,24.56,24.57,164681.29571577843,8.9299,8.9336,8.919,8.9227,164681.2957
2011-09-27 10:55:00,24.57,24.64,24.57,24.63,132706.37408568442,8.9227,8.9481,8.9227,8.9445,132706.3741
2011-09-27 11:00:00,24.63,24.65,24.6,24.63,131243.46917450364,8.9445,8.9517,8.9336,8.9445,131243.4692
2011-09-27 11:05:00,24.64,24.65,24.63,24.64,87147.3354231975,8.9481,8.9517,8.9445,8.9481,87147.3354
2011-09-27 11:10:00,24.64,24.65,24.6,24.63,214420.06269592475,8.9481,8.9517,8.9336,8.9445,214420.0627
2011-09-27 11:15:00,24.63,24.64,24.61,24.63,122257.05329153604,8.9445,8.9481,8.9372,8.9445,122257.0533
2011-09-27 11:20:00,24.63,24.63,24.57,24.57,211285.26645768023,8.9445,8.9445,8.9227,8.9227,211285.2665
2011-09-27 11:25:00,24.57,24.58,24.53,24.53,219853.7095088819,8.9227,8.9263,8.9081,8.9081,219853.7095
2011-09-27 11:30:00,24.53,24.55,24.52,24.53,200208.98641588297,8.9081,8.9154,8.9045,8.9081,200208.9864
2011-09-27 11:35:00,24.53,24.53,24.51,24.52,185161.9644723093,8.9081,8.9081,8.9009,8.9045,185161.9645
2011-09-27 11:40:00,24.52,24.53,24.52,24.52,98014.6290491118,8.9045,8.9081,8.9045,8.9045,98014.629
2011-09-27 11:45:00,24.52,24.53,24.51,24.52,115987.46081504702,8.9045,8.9081,8.9009,8.9045,115987.4608
2011-09-27 11:50:00,24.52,24.55,24.51,24.54,118913.27063740855,8.9045,8.9154,8.9009,8.9118,118913.2706
2011-09-27 11:55:00,24.53,24.58,24.53,24.58,146708.46394984325,8.9081,8.9263,8.9081,8.9263,146708.4639
2011-09-27 12:00:00,24.58,24.62,24.58,24.61,135841.17032392893,8.9263,8.9408,8.9263,8.9372,135841.1703
2011-09-27 12:05:00,24.62,24.62,24.61,24.62,167607.10553814002,8.9408,8.9408,8.9372,8.9408,167607.1055
2011-09-27 12:10:00,24.62,24.62,24.6,24.61,113061.65099268548,8.9408,8.9408,8.9336,8.9372,113061.651
2011-09-27 12:15:00,24.61,24.62,24.59,24.59,86520.37617554859,8.9372,8.9408,8.9299,8.9299,86520.3762
2011-09-27 12:20:00,24.59,24.64,24.59,24.61,129153.60501567398,8.9299,8.9481,8.9299,8.9372,129153.605
2011-09-27 12:25:00,24.61,24.61,24.59,24.6,91118.07732497388,8.9372,8.9372,8.9299,8.9336,91118.0773
2011-09-27 12:30:00,24.6,24.6,24.54,24.55,80877.74294670846,8.9336,8.9336,8.9118,8.9154,80877.7429
2011-09-27 12:35:00,24.55,24.57,24.55,24.56,85266.45768025078,8.9154,8.9227,8.9154,8.919,85266.4577
2011-09-27 12:40:00,24.56,24.57,24.55,24.56,68965.5172413793,8.919,8.9227,8.9154,8.919,68965.5172
2011-09-27 12:45:00,24.57,24.57,24.56,24.57,66457.6802507837,8.9227,8.9227,8.919,8.9227,66457.6803
2011-09-27 12:50:00,24.57,24.58,24.56,24.57,61233.01985370951,8.9227,8.9263,8.919,8.9227,61233.0199
2011-09-27 12:55:00,24.57,24.59,24.57,24.59,70010.44932079414,8.9227,8.9299,8.9227,8.9299,70010.4493
2011-09-27 13:00:00,24.59,24.59,24.56,24.59,88192.26750261233,8.9299,8.9299,8.919,8.9299,88192.2675
2011-09-27 13:05:00,24.59,24.61,24.58,24.61,71473.35423197492,8.9299,8.9372,8.9263,8.9372,71473.3542
2011-09-27 13:10:00,24.61,24.63,24.59,24.62,89237.19958202717,8.9372,8.9445,8.9299,8.9408,89237.1996
2011-09-27 13:15:00,24.62,24.62,24.6,24.62,73772.20480668756,8.9408,8.9408,8.9336,8.9408,73772.2048
2011-09-27 13:20:00,24.62,24.64,24.62,24.64,65830.7210031348,8.9408,8.9481,8.9408,8.9481,65830.721
2011-09-27 13:25:00,24.64,24.66,24.63,24.65,56008.35945663532,8.9481,8.9554,8.9445,8.9517,56008.3595
2011-09-27 13:30:00,24.66,24.66,24.61,24.63,75235.10971786834,8.9554,8.9554,8.9372,8.9445,75235.1097
2011-09-27 13:35:00,24.63,24.67,24.63,24.66,58098.223615465,8.9445,8.959,8.9445,8.9554,58098.2236
2011-09-27 13:40:00,24.67,24.67,24.62,24.63,129153.60501567398,8.959,8.959,8.9408,8.9445,129153.605
2011-09-27 13:45:00,24.64,24.66,24.64,24.64,95506.7920585162,8.9481,8.9554,8.9481,8.9481,95506.7921
2011-09-27 13:50:00,24.65,24.68,24.64,24.67,103448.27586206896,8.9517,8.9626,8.9481,8.959,103448.2759
2011-09-27 13:55:00,24.67,24.67,24.66,24.67,70637.40856844305,8.959,8.959,8.9554,8.959,70637.4086
2011-09-27 14:00:00,24.67,24.69,24.66,24.68,82549.6342737722,8.959,8.9662,8.9554,8.9626,82549.6343
2011-09-27 14:05:00,24.67,24.69,24.67,24.67,91745.03657262278,8.959,8.9662,8.959,8.959,91745.0366
2011-09-27 14:10:00,24.67,24.7,24.66,24.7,129780.56426332289,8.959,8.9699,8.9554,8.9699,129780.5643
2011-09-27 14:15:00,24.7,24.7,24.69,24.69,53082.54963427377,8.9699,8.9699,8.9662,8.9662,53082.5496
2011-09-27 14:20:00,24.69,24.71,24.69,24.7,108463.94984326018,8.9662,8.9735,8.9662,8.9699,108463.9498
2011-09-27 14:25:00,24.7,24.71,24.7,24.7,60188.08777429467,8.9699,8.9735,8.9699,8.9699,60188.0878
2011-09-27 14:30:00,24.7,24.72,24.69,24.7,161546.49947753394,8.9699,8.9771,8.9662,8.9699,161546.4995
2011-09-27 14:35:00,24.7,24.72,24.7,24.7,74817.1368861024,8.9699,8.9771,8.9699,8.9699,74817.1369
2011-09-27 14:40:00,24.7,24.71,24.68,24.69,93207.94148380354,8.9699,8.9735,8.9626,8.9662,93207.9415
2011-09-27 14:45:00,24.69,24.71,24.69,24.7,96760.710553814,8.9662,8.9735,8.9662,8.9699,96760.7106
2011-09-27 14:50:00,24.7,24.71,24.69,24.7,105329.15360501569,8.9699,8.9735,8.9662,8.9699,105329.1536
2011-09-27 14:55:00,24.71,24.71,24.68,24.71,80459.77011494253,8.9735,8.9735,8.9626,8.9735,80459.7701
2011-09-27 15:00:00,24.7,24.7,24.64,24.65,151097.17868338557,8.9699,8.9699,8.9481,8.9517,151097.1787
2011-09-27 15:05:00,24.64,24.66,24.61,24.65,202716.82340647856,8.9481,8.9554,8.9372,8.9517,202716.8234
2011-09-27 15:10:00,24.65,24.65,24.58,24.6,171159.87460815045,8.9517,8.9517,8.9263,8.9336,171159.8746
2011-09-27 15:15:00,24.61,24.66,24.6,24.65,240125.39184952973,8.9372,8.9554,8.9336,8.9517,240125.3918
2011-09-27 15:20:00,24.65,24.65,24.6,24.61,206896.5517241379,8.9517,8.9517,8.9336,8.9372,206896.5517
2011-09-27 15:25:00,24.61,24.61,24.55,24.57,428840.1253918495,8.9372,8.9372,8.9154,8.9227,428840.1254
2011-09-27 15:30:00,24.57,24.6,24.56,24.58,310135.8411703239,8.9227,8.9336,8.919,8.9263,310135.8412
2011-09-27 15:35:00,24.58,24.62,24.56,24.57,300522.4660397074,8.9263,8.9408,8.919,8.9227,300522.466
2011-09-27 15:40:00,24.57,24.58,24.49,24.53,377011.4942528735,8.9227,8.9263,8.8936,8.9081,377011.4943
2011-09-27 15:45:00,24.52,24.53,24.42,24.44,484848.4848484848,8.9045,8.9081,8.8682,8.8755,484848.4848
2011-09-27 15:50:00,24.44,24.48,24.42,24.43,406060.606060606,8.8755,8.89,8.8682,8.8718,406060.6061
2011-09-27 15:55:00,24.43,24.51,24.41,24.5,1074399.1640543365,8.8718,8.9009,8.8646,8.8972,1074399.1641
2011-09-28 09:30:00,24.6,24.78,24.6,24.75,289864.15882967605,8.9336,8.9989,8.9336,8.988,289864.1588
2011-09-28 09:35:00,24.75,24.75,24.64,24.7,116614.42006269592,8.988,8.988,8.9481,8.9699,116614.4201
2011-09-28 09:40:00,24.69,24.74,24.67,24.72,98014.6290491118,8.9662,8.9844,8.959,8.9771,98014.629
2011-09-28 09:45:00,24.72,24.75,24.7,24.72,156321.83908045976,8.9771,8.988,8.9699,8.9771,156321.8391
2011-09-28 09:50:00,24.72,24.79,24.71,24.76,110344.8275862069,8.9771,9.0026,8.9735,8.9917,110344.8276
2011-09-28 09:55:00,24.75,24.79,24.74,24.76,136259.14315569488,8.988,9.0026,8.9844,8.9917,136259.1432
2011-09-28 10:00:00,24.75,24.75,24.68,24.69,196029.2580982236,8.988,8.988,8.9626,8.9662,196029.2581
2011-09-28 10:05:00,24.69,24.7,24.65,24.69,121003.13479623824,8.9662,8.9699,8.9517,8.9662,121003.1348
2011-09-28 10:10:00,24.69,24.72,24.66,24.7,111389.75966562174,8.9662,8.9771,8.9554,8.9699,111389.7597
2011-09-28 10:15:00,24.69,24.71,24.61,24.62,153396.02925809822,8.9662,8.9735,8.9372,8.9408,153396.0293
2011-09-28 10:20:00,24.62,24.68,24.61,24.64,194148.3803552769,8.9408,8.9626,8.9372,8.9481,194148.3804
2011-09-28 10:25:00,24.63,24.68,24.63,24.64,125600.83594566352,8.9445,8.9626,8.9445,8.9481,125600.8359
2011-09-28 10:30:00,24.64,24.66,24.58,24.61,185579.93730407525,8.9481,8.9554,8.9263,8.9372,185579.9373
2011-09-28 10:35:00,24.62,24.65,24.54,24.56,162173.45872518286,8.9408,8.9517,8.9118,8.919,162173.4587
2011-09-28 10:40:00,24.56,24.62,24.54,24.59,88401.25391849529,8.919,8.9408,8.9118,8.9299,88401.2539
2011-09-28 10:45:00,24.59,24.65,24.57,24.65,114733.5423197492,8.9299,8.9517,8.9227,8.9517,114733.5423
2011-09-28 10:50:00,24.65,24.7,24.63,24.68,93416.92789968652,8.9517,8.9699,8.9445,8.9626,93416.9279
2011-09-28 10:55:00,24.68,24.69,24.66,24.68,67920.58516196447,8.9626,8.9662,8.9554,8.9626,67920.5852
2011-09-28 11:00:00,24.68,24.71,24.65,24.68,131034.48275862068,8.9626,8.9735,8.9517,8.9626,131034.4828
2011-09-28 11:05:00,24.68,24.7,24.65,24.69,90700.10449320794,8.9626,8.9699,8.9517,8.9662,90700.1045
2011-09-28 11:10:00,24.69,24.75,24.65,24.72,72100.31347962382,8.9662,8.988,8.9517,8.9771,72100.3135
2011-09-28 11:15:00,24.73,24.77,24.73,24.74,85266.45768025078,8.9808,8.9953,8.9808,8.9844,85266.4577
2011-09-28 11:20:00,24.74,24.74,24.7,24.74,100731.45245559038,8.9844,8.9844,8.9699,8.9844,100731.4525
2011-09-28 11:25:00,24.73,24.77,24.71,24.77,77115.98746081504,8.9808,8.9953,8.9735,8.9953,77115.9875
2011-09-28 11:30:00,24.76,24.77,24.71,24.72,81504.70219435736,8.9917,8.9953,8.9735,8.9771,81504.7022
2011-09-28 11:35:00,24.72,24.83,24.72,24.8,154231.97492163008,8.9771,9.0171,8.9771,9.0062,154231.9749
2011-09-28 11:40:00,24.8,24.83,24.78,24.83,99268.5475444096,9.0062,9.0171,8.9989,9.0171,99268.5475
2011-09-28 11:45:00,24.84,24.84,24.81,24.82,108045.97701149424,9.0207,9.0207,9.0098,9.0135,108045.977
2011-09-28 11:50:00,24.82,24.86,24.82,24.82,111180.77324973876,9.0135,9.028,9.0135,9.0135,111180.7732
2011-09-28 11:55:00,24.82,24.82,24.77,24.78,67920.58516196447,9.0135,9.0135,8.9953,8.9989,67920.5852
2011-09-28 12:00:00,24.78,24.78,24.73,24.74,122466.039707419,8.9989,8.9989,8.9808,8.9844,122466.0397
2011-09-28 12:05:00,24.75,24.76,24.73,24.74,52037.61755485893,8.988,8.9917,8.9808,8.9844,52037.6176
2011-09-28 12:10:00,24.74,24.77,24.74,24.76,103866.2486938349,8.9844,8.9953,8.9844,8.9917,103866.2487
2011-09-28 12:15:00,24.76,24.77,24.73,24.73,128317.6593521421,8.9917,8.9953,8.9808,8.9808,128317.6594
2011-09-28 12:20:00,24.74,24.76,24.73,24.76,72727.27272727272,8.9844,8.9917,8.9808,8.9917,72727.2727
2011-09-28 12:25:00,24.76,24.83,24.76,24.81,174503.6572622779,8.9917,9.0171,8.9917,9.0098,174503.6573
2011-09-28 12:30:00,24.81,24.81,24.76,24.77,71682.34064785788,9.0098,9.0098,8.9917,8.9953,71682.3406
2011-09-28 12:35:00,24.77,24.77,24.73,24.75,80668.7565308255,8.9953,8.9953,8.9808,8.988,80668.7565
2011-09-28 12:40:00,24.75,24.75,24.69,24.7,65621.73458725182,8.988,8.988,8.9662,8.9699,65621.7346
2011-09-28 12:45:00,24.7,24.72,24.68,24.69,53500.52246603971,8.9699,8.9771,8.9626,8.9662,53500.5225
2011-09-28 12:50:00,24.7,24.7,24.68,24.68,52873.5632183908,8.9699,8.9699,8.9626,8.9626,52873.5632
2011-09-28 12:55:00,24.68,24.77,24.68,24.77,80041.7972831766,8.9626,8.9953,8.9626,8.9953,80041.7973
2011-09-28 13:00:00,24.77,24.77,24.74,24.74,64994.77533960292,8.9953,8.9953,8.9844,8.9844,64994.7753
2011-09-28 13:05:00,24.74,24.76,24.72,24.72,61233.01985370951,8.9844,8.9917,8.9771,8.9771,61233.0199
2011-09-28 13:10:00,24.72,24.73,24.67,24.68,81086.72936259143,8.9771,8.9808,8.959,8.9626,81086.7294
2011-09-28 13:15:00,24.68,24.69,24.65,24.65,54545.454545454544,8.9626,8.9662,8.9517,8.9517,54545.4545
2011-09-28 13:20:00,24.65,24.71,24.65,24.7,138975.96656217345,8.9517,8.9735,8.9517,8.9699,138975.9666
2011-09-28 13:25:00,24.7,24.7,24.66,24.67,227377.2204806688,8.9699,8.9699,8.9554,8.959,227377.2205
2011-09-28 13:30:00,24.66,24.67,24.58,24.6,195193.31243469173,8.9554,8.959,8.9263,8.9336,195193.3124
2011-09-28 13:35:00,24.6,24.65,24.6,24.63,97387.66980146292,8.9336,8.9517,8.9336,8.9445,97387.6698
2011-09-28 13:40:00,24.63,24.63,24.55,24.56,148380.355276907,8.9445,8.9445,8.9154,8.919,148380.3553
2011-09-28 13:45:00,24.56,24.57,24.48,24.5,207523.51097178683,8.919,8.9227,8.89,8.8972,207523.511
2011-09-28 13:50:00,24.5,24.52,24.49,24.49,102403.34378265412,8.8972,8.9045,8.8936,8.8936,102403.3438
2011-09-28 13:55:00,24.49,24.51,24.47,24.49,93416.92789968652,8.8936,8.9009,8.8864,8.8936,93416.9279
2011-09-28 14:00:00,24.49,24.52,24.47,24.48,111807.73249738768,8.8936,8.9045,8.8864,8.89,111807.7325
2011-09-28 14:05:00,24.48,24.5,24.47,24.5,70428.42215256009,8.89,8.8972,8.8864,8.8972,70428.4222
2011-09-28 14:10:00,24.5,24.51,24.47,24.49,62068.96551724138,8.8972,8.9009,8.8864,8.8936,62068.9655
2011-09-28 14:15:00,24.49,24.51,24.49,24.5,51828.631138975965,8.8936,8.9009,8.8936,8.8972,51828.6311
2011-09-28 14:20:00,24.5,24.54,24.48,24.54,118495.29780564264,8.8972,8.9118,8.89,8.9118,118495.2978
2011-09-28 14:25:00,24.53,24.55,24.51,24.52,72100.31347962382,8.9081,8.9154,8.9009,8.9045,72100.3135
2011-09-28 14:30:00,24.52,24.55,24.5,24.55,76280.04179728318,8.9045,8.9154,8.8972,8.9154,76280.0418
2011-09-28 14:35:00,24.54,24.55,24.5,24.53,82967.60710553813,8.9118,8.9154,8.8972,8.9081,82967.6071
2011-09-28 14:40:00,24.52,24.54,24.52,24.53,113897.59665621734,8.9045,8.9118,8.9045,8.9081,113897.5967
2011-09-28 14:45:00,24.53,24.55,24.5,24.51,94670.84639498431,8.9081,8.9154,8.8972,8.9009,94670.8464
2011-09-28 14:50:00,24.51,24.53,24.5,24.51,63322.88401253918,8.9009,8.9081,8.8972,8.9009,63322.884
2011-09-28 14:55:00,24.51,24.54,24.5,24.52,89446.18599791013,8.9009,8.9118,8.8972,8.9045,89446.186
2011-09-28 15:00:00,24.52,24.54,24.5,24.54,134796.2382445141,8.9045,8.9118,8.8972,8.9118,134796.2382
2011-09-28 15:05:00,24.53,24.54,24.52,24.52,69801.46290491118,8.9081,8.9118,8.9045,8.9045,69801.4629
2011-09-28 15:10:00,24.52,24.57,24.52,24.54,151724.13793103446,8.9045,8.9227,8.9045,8.9118,151724.1379
2011-09-28 15:15:00,24.53,24.55,24.48,24.49,130407.52351097178,8.9081,8.9154,8.89,8.8936,130407.5235
2011-09-28 15:20:00,24.48,24.5,24.46,24.49,130616.50992685476,8.89,8.8972,8.8827,8.8936,130616.5099
2011-09-28 15:25:00,24.49,24.52,24.48,24.5,152560.08359456636,8.8936,8.9045,8.89,8.8972,152560.0836
2011-09-28 15:30:00,24.5,24.52,24.47,24.49,248484.84848484848,8.8972,8.9045,8.8864,8.8936,248484.8485
2011-09-28 15:35:00,24.49,24.49,24.4,24.42,295297.80564263323,8.8936,8.8936,8.8609,8.8682,295297.8056
2011-09-28 15:40:00,24.42,24.46,24.41,24.43,334587.25182863115,8.8682,8.8827,8.8646,8.8718,334587.2518
2011-09-28 15:45:00,24.43,24.45,24.32,24.35,465412.7481713689,8.8718,8.8791,8.8319,8.8428,465412.7482
2011-09-28 15:50:00,24.35,24.39,24.33,24.34,540438.8714733542,8.8428,8.8573,8.8355,8.8391,540438.8715
2011-09-28 15:55:00,24.34,24.37,24.33,24.36,1101567.3981191225,8.8391,8.85,8.8355,8.8464,1101567.3981
2011-09-29 09:30:00,24.62,24.77,24.62,24.7,287356.3218390804,8.9408,8.9953,8.9408,8.9699,287356.3218
2011-09-29 09:35:00,24.71,24.82,24.7,24.79,207314.52455590383,8.9735,9.0135,8.9699,9.0026,207314.5246
2011-09-29 09:40:00,24.78,24.83,24.73,24.74,188923.7199582027,8.9989,9.0171,8.9808,8.9844,188923.72
2011-09-29 09:45:00,24.76,24.94,24.75,24.92,280459.7701149425,8.9917,9.057,8.988,9.0498,280459.7701
2011-09-29 09:50:00,24.92,24.96,24.83,24.83,176802.50783699058,9.0498,9.0643,9.0171,9.0171,176802.5078
2011-09-29 09:55:00,24.84,24.85,24.81,24.85,346499.4775339603,9.0207,9.0244,9.0098,9.0244,346499.4775
2011-09-29 10:00:00,24.85,24.86,24.74,24.77,168861.02403343783,9.0244,9.028,8.9844,8.9953,168861.024
2011-09-29 10:05:00,24.77,24.8,24.74,24.78,171786.83385579937,8.9953,9.0062,8.9844,8.9989,171786.8339
2011-09-29 10:10:00,24.78,24.82,24.73,24.8,147962.38244514106,8.9989,9.0135,8.9808,9.0062,147962.3824
2011-09-29 10:15:00,24.8,24.82,24.76,24.82,156530.82549634273,9.0062,9.0135,8.9917,9.0135,156530.8255
2011-09-29 10:20:00,24.82,24.85,24.77,24.85,139393.9393939394,9.0135,9.0244,8.9953,9.0244,139393.9394
2011-09-29 10:25:00,24.85,24.88,24.84,24.87,203134.7962382445,9.0244,9.0352,9.0207,9.0316,203134.7962
2011-09-29 10:30:00,24.87,24.88,24.81,24.83,272100.3134796238,9.0316,9.0352,9.0098,9.0171,272100.3135
2011-09-29 10:35:00,24.83,24.85,24.8,24.8,104493.2079414838,9.0171,9.0244,9.0062,9.0062,104493.2079
2011-09-29 10:40:00,24.8,24.83,24.78,24.8,116614.42006269592,9.0062,9.0171,8.9989,9.0062,116614.4201
2011-09-29 10:45:00,24.79,24.81,24.76,24.8,129362.59143155694,9.0026,9.0098,8.9917,9.0062,129362.5914
2011-09-29 10:50:00,24.8,24.82,24.75,24.77,102821.31661442008,9.0062,9.0135,8.988,8.9953,102821.3166
2011-09-29 10:55:00,24.75,24.81,24.75,24.77,104493.2079414838,8.988,9.0098,8.988,8.9953,104493.2079
2011-09-29 11:00:00,24.77,24.82,24.77,24.79,85266.45768025078,8.9953,9.0135,8.9953,9.0026,85266.4577
2011-09-29 11:05:00,24.79,24.8,24.76,24.8,67920.58516196447,9.0026,9.0062,8.9917,9.0062,67920.5852
2011-09-29 11:10:00,24.8,24.82,24.77,24.82,103448.27586206896,9.0062,9.0135,8.9953,9.0135,103448.2759
2011-09-29 11:15:00,24.82,24.83,24.79,24.79,68547.54440961337,9.0135,9.0171,9.0026,9.0026,68547.5444
2011-09-29 11:20:00,24.8,24.8,24.76,24.76,105329.15360501569,9.0062,9.0062,8.9917,8.9917,105329.1536
2011-09-29 11:25:00,24.76,24.81,24.74,24.79,85475.44409613375,8.9917,9.0098,8.9844,9.0026,85475.4441
2011-09-29 11:30:00,24.79,24.82,24.78,24.81,69174.50365726228,9.0026,9.0135,8.9989,9.0098,69174.5037
2011-09-29 11:35:00,24.81,24.83,24.8,24.81,91118.07732497388,9.0098,9.0171,9.0062,9.0098,91118.0773
2011-09-29 11:40:00,24.81,24.82,24.79,24.82,74399.16405433646,9.0098,9.0135,9.0026,9.0135,74399.1641
2011-09-29 11:45:00,24.82,24.84,24.81,24.82,94461.85997910135,9.0135,9.0207,9.0098,9.0135,94461.86
2011-09-29 11:50:00,24.82,24.83,24.8,24.82,68965.5172413793,9.0135,9.0171,9.0062,9.0135,68965.5172
2011-09-29 11:55:00,24.82,24.84,24.81,24.84,232183.908045977,9.0135,9.0207,9.0098,9.0207,232183.908
2011-09-29 12:00:00,24.84,24.87,24.83,24.85,196865.2037617555,9.0207,9.0316,9.0171,9.0244,196865.2038
2011-09-29 12:05:00,24.85,24.86,24.83,24.85,125600.83594566352,9.0244,9.028,9.0171,9.0244,125600.8359
2011-09-29 12:10:00,24.85,24.88,24.85,24.87,115569.48798328108,9.0244,9.0352,9.0244,9.0316,115569.488
2011-09-29 12:15:00,24.87,24.92,24.87,24.91,80250.78369905955,9.0316,9.0498,9.0316,9.0461,80250.7837
2011-09-29 12:20:00,24.91,24.95,24.91,24.95,179728.31765935215,9.0461,9.0607,9.0461,9.0607,179728.3177
2011-09-29 12:25:00,24.96,25.01,24.95,25.01,232392.89446186,9.0643,9.0825,9.0607,9.0825,232392.8945
2011-09-29 12:30:00,25.01,25.02,24.93,24.94,184117.03239289444,9.0825,9.0861,9.0534,9.057,184117.0324
2011-09-29 12:35:00,24.95,24.96,24.9,24.91,172204.80668756532,9.0607,9.0643,9.0425,9.0461,172204.8067
2011-09-29 12:40:00,24.91,24.91,24.87,24.88,108045.97701149424,9.0461,9.0461,9.0316,9.0352,108045.977
2011-09-29 12:45:00,24.88,24.93,24.88,24.92,146081.50470219436,9.0352,9.0534,9.0352,9.0498,146081.5047
2011-09-29 12:50:00,24.92,24.93,24.9,24.91,202507.8369905956,9.0498,9.0534,9.0425,9.0461,202507.837
2011-09-29 12:55:00,24.9,24.91,24.88,24.89,60397.07419017764,9.0425,9.0461,9.0352,9.0389,60397.0742
2011-09-29 13:00:00,24.89,24.91,24.88,24.9,88192.26750261233,9.0389,9.0461,9.0352,9.0425,88192.2675
2011-09-29 13:05:00,24.9,24.95,24.9,24.94,108672.93625914316,9.0425,9.0607,9.0425,9.057,108672.9363
2011-09-29 13:10:00,24.93,24.98,24.93,24.98,127690.7001044932,9.0534,9.0716,9.0534,9.0716,127690.7001
2011-09-29 13:15:00,24.98,25.02,24.96,24.96,182654.1274817137,9.0716,9.0861,9.0643,9.0643,182654.1275
2011-09-29 13:20:00,24.96,24.96,24.93,24.93,75862.06896551723,9.0643,9.0643,9.0534,9.0534,75862.069
2011-09-29 13:25:00,24.93,24.93,24.85,24.85,196447.2309299896,9.0534,9.0534,9.0244,9.0244,196447.2309
2011-09-29 13:30:00,24.85,24.86,24.82,24.83,149634.2737722048,9.0244,9.028,9.0135,9.0171,149634.2738
2011-09-29 13:35:00,24.84,24.85,24.82,24.82,160919.54022988505,9.0207,9.0244,9.0135,9.0135,160919.5402
2011-09-29 13:40:00,24.82,24.86,24.82,24.85,292998.95506792056,9.0135,9.028,9.0135,9.0244,292998.9551
2011-09-29 13:45:00,24.85,24.9,24.85,24.87,256844.3051201672,9.0244,9.0425,9.0244,9.0316,256844.3051
2011-09-29 13:50:00,24.86,24.87,24.84,24.86,77324.97387669802,9.028,9.0316,9.0207,9.028,77324.9739
2011-09-29 13:55:00,24.86,24.89,24.84,24.84,159874.60815047022,9.028,9.0389,9.0207,9.0207,159874.6082
2011-09-29 14:00:00,24.85,24.86,24.77,24.77,123719.95820271682,9.0244,9.028,8.9953,8.9953,123719.9582
2011-09-29 14:05:00,24.76,24.78,24.74,24.77,148798.32810867293,8.9917,8.9989,8.9844,8.9953,148798.3281
2011-09-29 14:10:00,24.77,24.77,24.7,24.71,191222.57053291536,8.9953,8.9953,8.9699,8.9735,191222.5705
2011-09-29 14:15:00,24.7,24.75,24.7,24.73,135841.17032392893,8.9699,8.988,8.9699,8.9808,135841.1703
2011-09-29 14:20:00,24.74,24.74,24.7,24.72,157366.7711598746,8.9844,8.9844,8.9699,8.9771,157366.7712
2011-09-29 14:25:00,24.72,24.75,24.71,24.73,143991.6405433647,8.9771,8.988,8.9735,8.9808,143991.6405
2011-09-29 14:30:00,24.73,24.75,24.7,24.72,285893.4169278997,8.9808,8.988,8.9699,8.9771,285893.4169
2011-09-29 14:35:00,24.71,24.8,24.71,24.79,212330.19853709507,8.9735,9.0062,8.9735,9.0026,212330.1985
2011-09-29 14:40:00,24.79,24.82,24.7,24.7,170950.8881922675,9.0026,9.0135,8.9699,8.9699,170950.8882
2011-09-29 14:45:00,24.7,24.72,24.65,24.66,105120.1671891327,8.9699,8.9771,8.9517,8.9554,105120.1672
2011-09-29 14:50:00,24.66,24.7,24.64,24.68,173876.69801462904,8.9554,8.9699,8.9481,8.9626,173876.698
2011-09-29 14:55:00,24.68,24.72,24.67,24.68,199164.0543364681,8.9626,8.9771,8.959,8.9626,199164.0543
2011-09-29 15:00:00,24.69,24.73,24.58,24.58,207105.5381400209,8.9662,8.9808,8.9263,8.9263,207105.5381
2011-09-29 15:05:00,24.58,24.64,24.57,24.61,224242.42424242423,8.9263,8.9481,8.9227,8.9372,224242.4242
2011-09-29 15:10:00,24.62,24.64,24.59,24.59,205433.6468129572,8.9408,8.9481,8.9299,8.9299,205433.6468
2011-09-29 15:15:00,24.59,24.63,24.51,24.55,337304.0752351097,8.9299,8.9445,8.9009,8.9154,337304.0752
2011-09-29 15:20:00,24.55,24.58,24.53,24.56,247857.8892371996,8.9154,8.9263,8.9081,8.919,247857.8892
2011-09-29 15:25:00,24.56,24.61,24.56,24.59,238244.51410658305,8.919,8.9372,8.919,8.9299,238244.5141
2011-09-29 15:30:00,24.59,24.7,24.59,24.67,267084.6394984326,8.9299,8.9699,8.9299,8.959,267084.6395
2011-09-29 15:35:00,24.68,24.74,24.67,24.74,295924.7648902821,8.9626,8.9844,8.959,8.9844,295924.7649
2011-09-29 15:40:00,24.73,24.74,24.68,24.71,269801.4629049112,8.9808,8.9844,8.9626,8.9735,269801.4629
2011-09-29 15:45:00,24.71,24.79,24.71,24.75,384117.0323928944,8.9735,9.0026,8.9735,8.988,384117.0324
2011-09-29 15:50:00,24.75,24.9,24.75,24.76,360710.5538140021,8.988,9.0425,8.988,8.9917,360710.5538
2011-09-29 15:55:00,24.76,24.82,24.75,24.82,848484.8484848485,8.9917,9.0135,8.988,9.0135,848484.8485
2011-09-30 09:30:00,24.65,24.98,24.63,24.97,564681.2957157785,8.9517,9.0716,8.9445,9.0679,564681.2957
2011-09-30 09:35:00,24.97,24.97,24.67,24.74,444723.0929989551,9.0679,9.0679,8.959,8.9844,444723.093
2011-09-30 09:40:00,24.78,25.0,24.76,24.93,201880.8777429467,8.9989,9.0788,8.9917,9.0534,201880.8777
2011-09-30 09:45:00,24.94,24.99,24.75,24.81,204179.7283176593,9.057,9.0752,8.988,9.0098,204179.7283
2011-09-30 09:50:00,24.81,24.82,24.77,24.82,167607.10553814002,9.0098,9.0135,8.9953,9.0135,167607.1055
2011-09-30 09:55:00,24.82,24.84,24.64,24.66,209404.3887147336,9.0135,9.0207,8.9481,8.9554,209404.3887
2011-09-30 10:00:00,24.66,24.7,24.63,24.68,255381.4002089864,8.9554,8.9699,8.9445,8.9626,255381.4002
2011-09-30 10:05:00,24.68,24.86,24.68,24.82,158620.6896551724,8.9626,9.028,8.9626,9.0135,158620.6897
2011-09-30 10:10:00,24.82,24.84,24.77,24.78,138766.98014629047,9.0135,9.0207,8.9953,8.9989,138766.9801
2011-09-30 10:15:00,24.78,24.88,24.78,24.87,121212.1212121212,8.9989,9.0352,8.9989,9.0316,121212.1212
2011-09-30 10:20:00,24.87,24.89,24.85,24.86,103448.27586206896,9.0316,9.0389,9.0244,9.028,103448.2759
2011-09-30 10:25:00,24.86,24.88,24.84,24.86,105120.1671891327,9.028,9.0352,9.0207,9.028,105120.1672
2011-09-30 10:30:00,24.86,24.88,24.82,24.87,159038.66248693835,9.028,9.0352,9.0135,9.0316,159038.6625
2011-09-30 10:35:00,24.87,24.89,24.77,24.78,164890.28213166143,9.0316,9.0389,8.9953,8.9989,164890.2821
2011-09-30 10:40:00,24.77,24.79,24.73,24.74,118704.2842215256,8.9953,9.0026,8.9808,8.9844,118704.2842
2011-09-30 10:45:00,24.73,24.74,24.7,24.71,154649.94775339603,8.9808,8.9844,8.9699,8.9735,154649.9478
2011-09-30 10:50:00,24.71,24.74,24.69,24.72,172831.7659352142,8.9735,8.9844,8.9662,8.9771,172831.7659
2011-09-30 10:55:00,24.72,24.77,24.7,24.74,284639.49843260186,8.9771,8.9953,8.9699,8.9844,284639.4984
2011-09-30 11:00:00,24.74,24.79,24.74,24.79,158202.71682340646,8.9844,9.0026,8.9844,9.0026,158202.7168
2011-09-30 11:05:00,24.78,24.86,24.75,24.86,144200.62695924763,8.9989,9.028,8.988,9.028,144200.627
2011-09-30 11:10:00,24.86,24.88,24.83,24.87,161337.513061651,9.028,9.0352,9.0171,9.0316,161337.5131
2011-09-30 11:15:00,24.87,24.9,24.85,24.88,213584.11703239288,9.0316,9.0425,9.0244,9.0352,213584.117
2011-09-30 11:20:00,24.87,24.94,24.87,24.92,175339.60292580983,9.0316,9.057,9.0316,9.0498,175339.6029
2011-09-30 11:25:00,24.92,24.94,24.86,24.87,90491.11807732497,9.0498,9.057,9.028,9.0316,90491.1181
2011-09-30 11:30:00,24.88,24.91,24.86,24.9,177847.43991640542,9.0352,9.0461,9.028,9.0425,177847.4399
2011-09-30 11:35:00,24.9,24.92,24.88,24.9,113061.65099268548,9.0425,9.0498,9.0352,9.0425,113061.651
2011-09-30 11:40:00,24.9,24.95,24.89,24.93,172622.77951933123,9.0425,9.0607,9.0389,9.0534,172622.7795
2011-09-30 11:45:00,24.93,24.94,24.89,24.94,189341.69278996863,9.0534,9.057,9.0389,9.057,189341.6928
2011-09-30 11:50:00,24.94,24.96,24.88,24.91,151933.12434691744,9.057,9.0643,9.0352,9.0461,151933.1243
2011-09-30 11:55:00,24.91,24.95,24.89,24.93,129362.59143155694,9.0461,9.0607,9.0389,9.0534,129362.5914
2011-09-30 12:00:00,24.93,24.96,24.92,24.95,140229.88505747126,9.0534,9.0643,9.0498,9.0607,140229.8851
2011-09-30 12:05:00,24.96,24.97,24.93,24.93,90073.14524555903,9.0643,9.0679,9.0534,9.0534,90073.1452
2011-09-30 12:10:00,24.93,24.95,24.91,24.93,131870.42842215256,9.0534,9.0607,9.0461,9.0534,131870.4284
2011-09-30 12:15:00,24.93,24.94,24.9,24.93,141483.80355276907,9.0534,9.057,9.0425,9.0534,141483.8036
2011-09-30 12:20:00,24.93,24.97,24.93,24.96,61024.03343782654,9.0534,9.0679,9.0534,9.0643,61024.0334
2011-09-30 12:25:00,24.96,25.0,24.95,24.99,137722.04806687564,9.0643,9.0788,9.0607,9.0752,137722.0481
2011-09-30 12:30:00,24.99,24.99,24.93,24.94,141065.83072100312,9.0752,9.0752,9.0534,9.057,141065.8307
2011-09-30 12:35:00,24.94,24.95,24.92,24.93,126436.7816091954,9.057,9.0607,9.0498,9.0534,126436.7816
2011-09-30 12:40:00,24.93,24.94,24.91,24.92,87774.29467084639,9.0534,9.057,9.0461,9.0498,87774.2947
2011-09-30 12:45:00,24.92,24.92,24.87,24.89,90491.11807732497,9.0498,9.0498,9.0316,9.0389,90491.1181
2011-09-30 12:50:00,24.89,24.9,24.87,24.87,68129.57157784744,9.0389,9.0425,9.0316,9.0316,68129.5716
2011-09-30 12:55:00,24.87,24.88,24.83,24.83,103448.27586206896,9.0316,9.0352,9.0171,9.0171,103448.2759
2011-09-30 13:00:00,24.83,24.83,24.79,24.82,116823.4064785789,9.0171,9.0171,9.0026,9.0135,116823.4065
2011-09-30 13:05:00,24.82,24.84,24.81,24.83,103448.27586206896,9.0135,9.0207,9.0098,9.0171,103448.2759
2011-09-30 13:10:00,24.83,24.84,24.81,24.82,151933.12434691744,9.0171,9.0207,9.0098,9.0135,151933.1243
2011-09-30 13:15:00,24.82,24.85,24.82,24.84,89028.2131661442,9.0135,9.0244,9.0135,9.0207,89028.2132
2011-09-30 13:20:00,24.84,24.84,24.81,24.82,94252.87356321838,9.0207,9.0207,9.0098,9.0135,94252.8736
2011-09-30 13:25:00,24.82,24.84,24.82,24.82,92163.00940438872,9.0135,9.0207,9.0135,9.0135,92163.0094
2011-09-30 13:30:00,24.82,24.84,24.82,24.84,101985.3709508882,9.0135,9.0207,9.0135,9.0207,101985.371
2011-09-30 13:35:00,24.84,24.84,24.82,24.84,148171.36886102404,9.0207,9.0207,9.0135,9.0207,148171.3689
2011-09-30 13:40:00,24.84,24.86,24.83,24.85,64158.82967607105,9.0207,9.028,9.0171,9.0244,64158.8297
2011-09-30 13:45:00,24.85,24.92,24.85,24.92,73145.24555903867,9.0244,9.0498,9.0244,9.0498,73145.2456
2011-09-30 13:50:00,24.92,24.93,24.9,24.9,60397.07419017764,9.0498,9.0534,9.0425,9.0425,60397.0742
2011-09-30 13:55:00,24.9,24.91,24.87,24.87,58307.21003134796,9.0425,9.0461,9.0316,9.0316,58307.21
2011-09-30 14:00:00,24.87,24.87,24.85,24.86,111389.75966562174,9.0316,9.0316,9.0244,9.028,111389.7597
2011-09-30 14:05:00,24.86,24.86,24.77,24.78,100313.47962382445,9.028,9.028,8.9953,8.9989,100313.4796
2011-09-30 14:10:00,24.78,24.78,24.76,24.77,97596.65621734588,8.9989,8.9989,8.9917,8.9953,97596.6562
2011-09-30 14:15:00,24.77,24.79,24.76,24.77,105329.15360501569,8.9953,9.0026,8.9917,8.9953,105329.1536
2011-09-30 14:20:00,24.77,24.77,24.73,24.73,131243.46917450364,8.9953,8.9953,8.9808,8.9808,131243.4692
2011-09-30 14:25:00,24.73,24.75,24.68,24.7,510553.8140020898,8.9808,8.988,8.9626,8.9699,510553.814
2011-09-30 14:30:00,24.7,24.7,24.68,24.7,228213.16614420063,8.9699,8.9699,8.9626,8.9699,228213.1661
2011-09-30 14:35:00,24.7,24.7,24.64,24.67,277533.96029258094,8.9699,8.9699,8.9481,8.959,277533.9603
2011-09-30 14:40:00,24.67,24.71,24.66,24.67,192267.5026123302,8.959,8.9735,8.9554,8.959,192267.5026
2011-09-30 14:45:00,24.67,24.67,24.64,24.65,159247.64890282133,8.959,8.959,8.9481,8.9517,159247.6489
2011-09-30 14:50:00,24.64,24.65,24.58,24.63,218808.77742946707,8.9481,8.9517,8.9263,8.9445,218808.7774
2011-09-30 14:55:00,24.63,24.68,24.62,24.65,153605.0156739812,8.9445,8.9626,8.9408,8.9517,153605.0157
2011-09-30 15:00:00,24.64,24.67,24.62,24.63,217972.8317659352,8.9481,8.959,8.9408,8.9445,217972.8318
2011-09-30 15:05:00,24.63,24.71,24.62,24.68,201253.9184952978,8.9445,8.9735,8.9408,8.9626,201253.9185
2011-09-30 15:10:00,24.68,24.7,24.67,24.68,119331.2434691745,8.9626,8.9699,8.959,8.9626,119331.2435
2011-09-30 15:15:00,24.68,24.7,24.65,24.68,178474.39916405434,8.9626,8.9699,8.9517,8.9626,178474.3992
2011-09-30 15:20:00,24.69,24.7,24.66,24.66,169278.99686520375,8.9662,8.9699,8.9554,8.9554,169278.9969
2011-09-30 15:25:00,24.65,24.68,24.62,24.62,220898.6415882968,8.9517,8.9626,8.9408,8.9408,220898.6416
2011-09-30 15:30:00,24.63,24.64,24.57,24.58,302821.31661442004,8.9445,8.9481,8.9227,8.9263,302821.3166
2011-09-30 15:35:00,24.58,24.59,24.52,24.57,284221.5256008359,8.9263,8.9299,8.9045,8.9227,284221.5256
2011-09-30 15:40:00,24.57,24.68,24.57,24.68,303030.30303030304,8.9227,8.9626,8.9227,8.9626,303030.303
2011-09-30 15:45:00,24.68,24.7,24.57,24.58,399373.0407523511,8.9626,8.9699,8.9227,8.9263,399373.0408
2011-09-30 15:50:00,24.57,24.59,24.5,24.54,585997.9101358411,8.9227,8.9299,8.8972,8.9118,585997.9101
2011-09-30 15:55:00,24.54,24.55,24.47,24.48,1146499.4775339602,8.9118,8.9154,8.8864,8.89,1146499.4775
2011-10-03 09:30:00,24.35,24.59,24.35,24.56,377220.4806687565,8.8428,8.9299,8.8428,8.919,377220.4807
2011-10-03 09:35:00,24.56,24.57,24.43,24.45,277742.94670846395,8.919,8.9227,8.8718,8.8791,277742.9467
2011-10-03 09:40:00,24.44,24.49,24.42,24.45,173876.69801462904,8.8755,8.8936,8.8682,8.8791,173876.698
2011-10-03 09:45:00,24.45,24.52,24.45,24.48,186415.8829676071,8.8791,8.9045,8.8791,8.89,186415.883
2011-10-03 09:50:00,24.47,24.47,24.4,24.41,128526.64576802508,8.8864,8.8864,8.8609,8.8646,128526.6458
2011-10-03 09:55:00,24.41,24.48,24.4,24.46,127690.7001044932,8.8646,8.89,8.8609,8.8827,127690.7001
2011-10-03 10:00:00,24.46,24.62,24.46,24.53,201462.90491118075,8.8827,8.9408,8.8827,8.9081,201462.9049
2011-10-03 10:05:00,24.53,24.65,24.5,24.64,174921.63009404388,8.9081,8.9517,8.8972,8.9481,174921.6301
2011-10-03 10:10:00,24.63,24.74,24.61,24.7,179728.31765935215,8.9445,8.9844,8.9372,8.9699,179728.3177
2011-10-03 10:15:00,24.7,24.7,24.61,24.62,260815.04702194355,8.9699,8.9699,8.9372,8.9408,260815.047
2011-10-03 10:20:00,24.62,24.63,24.49,24.51,378474.3991640543,8.9408,8.9445,8.8936,8.9009,378474.3992
2011-10-03 10:25:00,24.51,24.55,24.47,24.53,141901.776384535,8.9009,8.9154,8.8864,8.9081,141901.7764
2011-10-03 10:30:00,24.54,24.56,24.49,24.49,126227.79519331244,8.9118,8.919,8.8936,8.8936,126227.7952
2011-10-03 10:35:00,24.49,24.49,24.43,24.44,102821.31661442008,8.8936,8.8936,8.8718,8.8755,102821.3166
2011-10-03 10:40:00,24.44,24.45,24.37,24.43,129780.56426332289,8.8755,8.8791,8.85,8.8718,129780.5643
2011-10-03 10:45:00,24.42,24.44,24.39,24.4,151933.12434691744,8.8682,8.8755,8.8573,8.8609,151933.1243
2011-10-03 10:50:00,24.39,24.42,24.33,24.39,182027.1682340648,8.8573,8.8682,8.8355,8.8573,182027.1682
2011-10-03 10:55:00,24.39,24.47,24.37,24.43,217763.84535005223,8.8573,8.8864,8.85,8.8718,217763.8454
2011-10-03 11:00:00,24.43,24.44,24.39,24.44,263949.84326018806,8.8718,8.8755,8.8573,8.8755,263949.8433
2011-10-03 11:05:00,24.43,24.46,24.36,24.46,328526.6457680251,8.8718,8.8827,8.8464,8.8827,328526.6458
2011-10-03 11:10:00,24.46,24.5,24.43,24.46,149634.2737722048,8.8827,8.8972,8.8718,8.8827,149634.2738
2011-10-03 11:15:00,24.46,24.51,24.46,24.5,126227.79519331244,8.8827,8.9009,8.8827,8.8972,126227.7952
2011-10-03 11:20:00,24.5,24.52,24.43,24.45,185370.95088819225,8.8972,8.9045,8.8718,8.8791,185370.9509
2011-10-03 11:25:00,24.45,24.45,24.41,24.41,184535.0052246604,8.8791,8.8791,8.8646,8.8646,184535.0052
2011-10-03 11:30:00,24.41,24.48,24.39,24.48,305538.14002089866,8.8646,8.89,8.8573,8.89,305538.14
2011-10-03 11:35:00,24.48,24.5,24.46,24.5,78160.91954022988,8.89,8.8972,8.8827,8.8972,78160.9195
2011-10-03 11:40:00,24.5,24.5,24.43,24.46,149425.28735632185,8.8972,8.8972,8.8718,8.8827,149425.2874
2011-10-03 11:45:00,24.46,24.51,24.46,24.48,162800.41797283175,8.8827,8.9009,8.8827,8.89,162800.418
2011-10-03 11:50:00,24.48,24.55,24.48,24.54,210031.3479623824,8.89,8.9154,8.89,8.9118,210031.348
2011-10-03 11:55:00,24.54,24.58,24.54,24.56,205015.6739811912,8.9118,8.9263,8.9118,8.919,205015.674
2011-10-03 12:00:00,24.56,24.58,24.54,24.55,159456.63531870427,8.919,8.9263,8.9118,8.9154,159456.6353
2011-10-03 12:05:00,24.55,24.58,24.54,24.54,96969.69696969696,8.9154,8.9263,8.9118,8.9118,96969.697
2011-10-03 12:10:00,24.54,24.54,24.44,24.44,144200.62695924763,8.9118,8.9118,8.8755,8.8755,144200.627
2011-10-03 12:15:00,24.44,24.46,24.41,24.42,142528.7356321839,8.8755,8.8827,8.8646,8.8682,142528.7356
2011-10-03 12:20:00,24.42,24.47,24.39,24.47,243469.17450365727,8.8682,8.8864,8.8573,8.8864,243469.1745
2011-10-03 12:25:00,24.47,24.48,24.39,24.39,150888.1922675026,8.8864,8.89,8.8573,8.8573,150888.1923
2011-10-03 12:30:00,24.39,24.4,24.34,24.36,201880.8777429467,8.8573,8.8609,8.8391,8.8464,201880.8777
2011-10-03 12:35:00,24.36,24.4,24.34,24.38,164681.29571577843,8.8464,8.8609,8.8391,8.8537,164681.2957
2011-10-03 12:40:00,24.38,24.42,24.38,24.41,193730.40752351092,8.8537,8.8682,8.8537,8.8646,193730.4075
2011-10-03 12:45:00,24.41,24.41,24.37,24.37,131870.42842215256,8.8646,8.8646,8.85,8.85,131870.4284
2011-10-03 12:50:00,24.37,24.38,24.36,24.36,134587.25182863112,8.85,8.8537,8.8464,8.8464,134587.2518
2011-10-03 12:55:00,24.36,24.4,24.36,24.4,72936.2591431557,8.8464,8.8609,8.8464,8.8609,72936.2591
2011-10-03 13:00:00,24.4,24.41,24.35,24.35,188923.7199582027,8.8609,8.8646,8.8428,8.8428,188923.72
2011-10-03 13:05:00,24.34,24.38,24.34,24.37,140856.84430512018,8.8391,8.8537,8.8391,8.85,140856.8443
2011-10-03 13:10:00,24.37,24.37,24.34,24.35,137931.0344827586,8.85,8.85,8.8391,8.8428,137931.0345
2011-10-03 13:15:00,24.35,24.35,24.26,24.29,233437.8265412748,8.8428,8.8428,8.8101,8.821,233437.8265
2011-10-03 13:20:00,24.29,24.3,24.27,24.27,164890.28213166143,8.821,8.8246,8.8137,8.8137,164890.2821
2011-10-03 13:25:00,24.27,24.27,24.17,24.2,334169.2789968652,8.8137,8.8137,8.7774,8.7883,334169.279
2011-10-03 13:30:00,24.21,24.22,24.15,24.15,194148.3803552769,8.7919,8.7956,8.7701,8.7701,194148.3804
2011-10-03 13:35:00,24.15,24.2,24.12,24.14,328317.6593521421,8.7701,8.7883,8.7592,8.7665,328317.6594
2011-10-03 13:40:00,24.14,24.2,24.14,24.17,152142.1107628004,8.7665,8.7883,8.7665,8.7774,152142.1108
2011-10-03 13:45:00,24.17,24.19,24.15,24.15,205851.61964472308,8.7774,8.7847,8.7701,8.7701,205851.6196
2011-10-03 13:50:00,24.14,24.16,24.08,24.1,130198.53709508882,8.7665,8.7738,8.7447,8.752,130198.5371
2011-10-03 13:55:00,24.1,24.14,24.09,24.13,189132.70637408568,8.752,8.7665,8.7484,8.7629,189132.7064
2011-10-03 14:00:00,24.13,24.16,24.13,24.15,180146.29049111807,8.7629,8.7738,8.7629,8.7701,180146.2905
2011-10-03 14:05:00,24.15,24.22,24.15,24.19,294461.85997910134,8.7701,8.7956,8.7701,8.7847,294461.86
2011-10-03 14:10:00,24.19,24.2,24.12,24.14,180355.27690700104,8.7847,8.7883,8.7592,8.7665,180355.2769
2011-10-03 14:15:00,24.13,24.15,24.1,24.11,181609.19540229885,8.7629,8.7701,8.752,8.7556,181609.1954
2011-10-03 14:20:00,24.11,24.14,24.1,24.12,226332.2884012539,8.7556,8.7665,8.752,8.7592,226332.2884
2011-10-03 14:25:00,24.12,24.16,24.12,24.15,322466.039707419,8.7592,8.7738,8.7592,8.7701,322466.0397
2011-10-03 14:30:00,24.15,24.18,24.1,24.15,255799.3730407524,8.7701,8.781,8.752,8.7701,255799.373
2011-10-03 14:35:00,24.15,24.16,24.12,24.14,162382.44514106584,8.7701,8.7738,8.7592,8.7665,162382.4451
2011-10-03 14:40:00,24.14,24.15,24.1,24.14,319749.21630094043,8.7665,8.7701,8.752,8.7665,319749.2163
2011-10-03 14:45:00,24.13,24.13,24.04,24.1,270010.44932079414,8.7629,8.7629,8.7302,8.752,270010.4493
2011-10-03 14:50:00,24.1,24.16,24.09,24.1,252873.5632183908,8.752,8.7738,8.7484,8.752,252873.5632
2011-10-03 14:55:00,24.1,24.18,24.09,24.17,426123.3019853709,8.752,8.781,8.7484,8.7774,426123.302
2011-10-03 15:00:00,24.16,24.17,24.14,24.15,390177.6384535005,8.7738,8.7774,8.7665,8.7701,390177.6385
2011-10-03 15:05:00,24.15,24.18,24.1,24.11,449320.79414838034,8.7701,8.781,8.752,8.7556,449320.7941
2011-10-03 15:10:00,24.1,24.12,24.06,24.08,365935.21421107627,8.752,8.7592,8.7375,8.7447,365935.2142
2011-10-03 15:15:00,24.08,24.11,24.06,24.1,471891.3270637408,8.7447,8.7556,8.7375,8.752,471891.3271
2011-10-03 15:20:00,24.1,24.11,24.06,24.06,441588.29676071054,8.752,8.7556,8.7375,8.7375,441588.2968
2011-10-03 15:25:00,24.07,24.07,24.03,24.04,256635.3187042842,8.7411,8.7411,8.7266,8.7302,256635.3187
2011-10-03 15:30:00,24.04,24.08,24.02,24.07,382027.1682340648,8.7302,8.7447,8.7229,8.7411,382027.1682
2011-10-03 15:35:00,24.08,24.15,24.06,24.14,463949.84326018806,8.7447,8.7701,8.7375,8.7665,463949.8433
2011-10-03 15:40:00,24.13,24.16,24.08,24.15,581400.2089864159,8.7629,8.7738,8.7447,8.7701,581400.209
2011-10-03 15:45:00,24.15,24.21,24.15,24.16,1092371.9958202715,8.7701,8.7919,8.7701,8.7738,1092371.9958
2011-10-03 15:50:00,24.16,24.16,24.03,24.03,671682.3406478579,8.7738,8.7738,8.7266,8.7266,671682.3406
2011-10-03 15:55:00,24.03,24.08,23.98,23.99,1960710.553814002,8.7266,8.7447,8.7084,8.712,1960710.5538
2011-10-04 09:30:00,23.78,24.02,23.76,23.88,681504.7021943573,8.6358,8.7229,8.6285,8.6721,681504.7022
2011-10-04 09:35:00,23.91,23.93,23.85,23.87,168234.0647857889,8.683,8.6902,8.6612,8.6685,168234.0648
2011-10-04 09:40:00,23.87,23.93,23.82,23.82,189341.69278996863,8.6685,8.6902,8.6503,8.6503,189341.6928
2011-10-04 09:45:00,23.82,23.85,23.76,23.77,203343.78265412748,8.6503,8.6612,8.6285,8.6321,203343.7827
2011-10-04 09:50:00,23.77,23.78,23.68,23.75,328526.6457680251,8.6321,8.6358,8.5995,8.6249,328526.6458
2011-10-04 09:55:00,23.74,23.76,23.69,23.7,283594.566353187,8.6213,8.6285,8.6031,8.6067,283594.5664
2011-10-04 10:00:00,23.69,23.81,23.67,23.76,355694.87983281084,8.6031,8.6467,8.5958,8.6285,355694.8798
2011-10-04 10:05:00,23.76,23.76,23.7,23.74,287356.3218390804,8.6285,8.6285,8.6067,8.6213,287356.3218
2011-10-04 10:10:00,23.74,23.81,23.72,23.72,352351.0971786834,8.6213,8.6467,8.614,8.614,352351.0972
2011-10-04 10:15:00,23.71,23.74,23.69,23.7,262277.95193312434,8.6104,8.6213,8.6031,8.6067,262277.9519
2011-10-04 10:20:00,23.7,23.7,23.54,23.55,344200.62695924763,8.6067,8.6067,8.5486,8.5523,344200.627
2011-10-04 10:25:00,23.55,23.55,23.43,23.46,694879.8328108672,8.5523,8.5523,8.5087,8.5196,694879.8328
2011-10-04 10:30:00,23.46,23.61,23.45,23.58,421525.6008359456,8.5196,8.574,8.5159,8.5631,421525.6008
2011-10-04 10:35:00,23.58,23.63,23.55,23.63,291536.0501567398,8.5631,8.5813,8.5523,8.5813,291536.0502
2011-10-04 10:40:00,23.64,23.79,23.62,23.76,276071.0553814002,8.5849,8.6394,8.5777,8.6285,276071.0554
2011-10-04 10:45:00,23.76,23.76,23.68,23.7,416300.94043887145,8.6285,8.6285,8.5995,8.6067,416300.9404
2011-10-04 10:50:00,23.7,23.77,23.7,23.72,205642.63322884013,8.6067,8.6321,8.6067,8.614,205642.6332
2011-10-04 10:55:00,23.72,23.75,23.7,23.72,185370.95088819225,8.614,8.6249,8.6067,8.614,185370.9509
2011-10-04 11:00:00,23.72,23.73,23.66,23.69,286938.34900731454,8.614,8.6176,8.5922,8.6031,286938.349
2011-10-04 11:05:00,23.68,23.71,23.68,23.7,433855.79937304073,8.5995,8.6104,8.5995,8.6067,433855.7994
2011-10-04 11:10:00,23.7,23.72,23.63,23.64,192894.46185997908,8.6067,8.614,8.5813,8.5849,192894.4619
2011-10-04 11:15:00,23.65,23.68,23.62,23.62,215673.98119122256,8.5886,8.5995,8.5777,8.5777,215673.9812
2011-10-04 11:20:00,23.62,23.65,23.56,23.56,221316.6144200627,8.5777,8.5886,8.5559,8.5559,221316.6144
2011-10-04 11:25:00,23.56,23.6,23.54,23.58,191431.5569487984,8.5559,8.5704,8.5486,8.5631,191431.5569
2011-10-04 11:30:00,23.57,23.59,23.52,23.59,168861.02403343783,8.5595,8.5668,8.5414,8.5668,168861.024
2011-10-04 11:35:00,23.59,23.6,23.56,23.59,272100.3134796238,8.5668,8.5704,8.5559,8.5668,272100.3135
2011-10-04 11:40:00,23.59,23.6,23.58,23.59,217136.8861024033,8.5668,8.5704,8.5631,8.5668,217136.8861
2011-10-04 11:45:00,23.59,23.6,23.54,23.6,128526.64576802508,8.5668,8.5704,8.5486,8.5704,128526.6458
2011-10-04 11:50:00,23.6,23.65,23.59,23.59,169905.95611285267,8.5704,8.5886,8.5668,8.5668,169905.9561
2011-10-04 11:55:00,23.59,23.61,23.56,23.6,149216.30094043887,8.5668,8.574,8.5559,8.5704,149216.3009
2011-10-04 12:00:00,23.6,23.72,23.6,23.71,154440.96133751306,8.5704,8.614,8.5704,8.6104,154440.9613
2011-10-04 12:05:00,23.71,23.74,23.68,23.72,295088.81922675023,8.6104,8.6213,8.5995,8.614,295088.8192
2011-10-04 12:10:00,23.72,23.73,23.69,23.73,159247.64890282133,8.614,8.6176,8.6031,8.6176,159247.6489
2011-10-04 12:15:00,23.73,23.74,23.67,23.7,176384.53500522466,8.6176,8.6213,8.5958,8.6067,176384.535
2011-10-04 12:20:00,23.7,23.71,23.68,23.69,130198.53709508882,8.6067,8.6104,8.5995,8.6031,130198.5371
2011-10-04 12:25:00,23.69,23.69,23.65,23.65,127690.7001044932,8.6031,8.6031,8.5886,8.5886,127690.7001
2011-10-04 12:30:00,23.65,23.69,23.65,23.69,108045.97701149424,8.5886,8.6031,8.5886,8.6031,108045.977
2011-10-04 12:35:00,23.69,23.72,23.68,23.7,178683.3855799373,8.6031,8.614,8.5995,8.6067,178683.3856
2011-10-04 12:40:00,23.7,23.71,23.68,23.7,123092.99895506792,8.6067,8.6104,8.5995,8.6067,123092.999
2011-10-04 12:45:00,23.7,23.71,23.69,23.7,125182.8631138976,8.6067,8.6104,8.6031,8.6067,125182.8631
2011-10-04 12:50:00,23.7,23.73,23.68,23.72,122675.02612330198,8.6067,8.6176,8.5995,8.614,122675.0261
2011-10-04 12:55:00,23.72,23.73,23.68,23.72,231974.92163009403,8.614,8.6176,8.5995,8.614,231974.9216
2011-10-04 13:00:00,23.72,23.74,23.7,23.72,248693.83490073145,8.614,8.6213,8.6067,8.614,248693.8349
2011-10-04 13:05:00,23.72,23.73,23.67,23.72,136886.10240334377,8.614,8.6176,8.5958,8.614,136886.1024
2011-10-04 13:10:00,23.72,23.72,23.65,23.66,159456.63531870427,8.614,8.614,8.5886,8.5922,159456.6353
2011-10-04 13:15:00,23.67,23.7,23.66,23.7,78578.89237199581,8.5958,8.6067,8.5922,8.6067,78578.8924
2011-10-04 13:20:00,23.69,23.72,23.68,23.72,156321.83908045976,8.6031,8.614,8.5995,8.614,156321.8391
2011-10-04 13:25:00,23.72,23.72,23.66,23.66,186624.8693834901,8.614,8.614,8.5922,8.5922,186624.8694
2011-10-04 13:30:00,23.66,23.66,23.62,23.62,372831.7659352142,8.5922,8.5922,8.5777,8.5777,372831.7659
2011-10-04 13:35:00,23.63,23.64,23.59,23.59,133751.30616509926,8.5813,8.5849,8.5668,8.5668,133751.3062
2011-10-04 13:40:00,23.59,23.62,23.58,23.62,101985.3709508882,8.5668,8.5777,8.5631,8.5777,101985.371
2011-10-04 13:45:00,23.62,23.65,23.61,23.64,123092.99895506792,8.5777,8.5886,8.574,8.5849,123092.999
2011-10-04 13:50:00,23.64,23.64,23.6,23.61,147335.42319749217,8.5849,8.5849,8.5704,8.574,147335.4232
2011-10-04 13:55:00,23.61,23.63,23.59,23.6,122884.01253918494,8.574,8.5813,8.5668,8.5704,122884.0125
2011-10-04 14:00:00,23.61,23.67,23.61,23.64,317450.36572622776,8.574,8.5958,8.574,8.5849,317450.3657
2011-10-04 14:05:00,23.64,23.67,23.63,23.65,212539.18495297804,8.5849,8.5958,8.5813,8.5886,212539.185
2011-10-04 14:10:00,23.65,23.68,23.64,23.67,122466.039707419,8.5886,8.5995,8.5849,8.5958,122466.0397
2011-10-04 14:15:00,23.66,23.67,23.64,23.66,105538.14002089865,8.5922,8.5958,8.5849,8.5922,105538.14
2011-10-04 14:20:00,23.66,23.7,23.64,23.68,99477.53396029258,8.5922,8.6067,8.5849,8.5995,99477.534
2011-10-04 14:25:00,23.69,23.7,23.67,23.69,123928.94461859978,8.6031,8.6067,8.5958,8.6031,123928.9446
2011-10-04 14:30:00,23.69,23.72,23.69,23.71,151097.17868338557,8.6031,8.614,8.6031,8.6104,151097.1787
2011-10-04 14:35:00,23.71,23.74,23.7,23.71,86520.37617554859,8.6104,8.6213,8.6067,8.6104,86520.3762
2011-10-04 14:40:00,23.71,23.72,23.6,23.62,220271.68234064785,8.6104,8.614,8.5704,8.5777,220271.6823
2011-10-04 14:45:00,23.61,23.64,23.59,23.64,154858.934169279,8.574,8.5849,8.5668,8.5849,154858.9342
2011-10-04 14:50:00,23.64,23.64,23.56,23.56,187251.82863113892,8.5849,8.5849,8.5559,8.5559,187251.8286
2011-10-04 14:55:00,23.57,23.62,23.57,23.59,184326.0188087774,8.5595,8.5777,8.5595,8.5668,184326.0188
2011-10-04 15:00:00,23.59,23.66,23.59,23.62,150261.2330198537,8.5668,8.5922,8.5668,8.5777,150261.233
2011-10-04 15:05:00,23.62,23.64,23.55,23.56,214838.0355276907,8.5777,8.5849,8.5523,8.5559,214838.0355
2011-10-04 15:10:00,23.55,23.59,23.53,23.58,209404.3887147336,8.5523,8.5668,8.545,8.5631,209404.3887
2011-10-04 15:15:00,23.58,23.65,23.58,23.63,195402.2988505747,8.5631,8.5886,8.5631,8.5813,195402.2989
2011-10-04 15:20:00,23.63,23.68,23.62,23.67,227168.2340647858,8.5813,8.5995,8.5777,8.5958,227168.2341
2011-10-04 15:25:00,23.68,23.73,23.66,23.7,285684.4305120167,8.5995,8.6176,8.5922,8.6067,285684.4305
2011-10-04 15:30:00,23.7,23.74,23.65,23.7,572413.7931034482,8.6067,8.6213,8.5886,8.6067,572413.7931
2011-10-04 15:35:00,23.7,23.77,23.68,23.75,395402.2988505747,8.6067,8.6321,8.5995,8.6249,395402.2989
2011-10-04 15:40:00,23.75,23.89,23.72,23.87,479623.8244514106,8.6249,8.6757,8.614,8.6685,479623.8245
2011-10-04 15:45:00,23.87,23.96,23.81,23.93,611285.2664576803,8.6685,8.7011,8.6467,8.6902,611285.2665
2011-10-04 15:50:00,23.93,23.98,23.92,23.96,647857.8892371996,8.6902,8.7084,8.6866,8.7011,647857.8892
2011-10-04 15:55:00,23.96,24.21,23.96,24.16,2030512.016718913,8.7011,8.7919,8.7011,8.7738,2030512.0167
2011-10-05 09:30:00,24.24,24.37,24.15,24.26,315778.474399164,8.8028,8.85,8.7701,8.8101,315778.4744
2011-10-05 09:35:00,24.26,24.26,24.2,24.22,195820.27168234065,8.8101,8.8101,8.7883,8.7956,195820.2717
2011-10-05 09:40:00,24.22,24.3,24.22,24.28,215256.00835945664,8.7956,8.8246,8.7956,8.8174,215256.0084
2011-10-05 09:45:00,24.28,24.31,24.23,24.24,306583.0721003135,8.8174,8.8282,8.7992,8.8028,306583.0721
2011-10-05 09:50:00,24.23,24.24,24.12,24.15,352769.07001044933,8.7992,8.8028,8.7592,8.7701,352769.07
2011-10-05 09:55:00,24.15,24.18,24.11,24.12,166353.1870428422,8.7701,8.781,8.7556,8.7592,166353.187
2011-10-05 10:00:00,24.11,24.26,24.09,24.26,312016.7189132706,8.7556,8.8101,8.7484,8.8101,312016.7189
2011-10-05 10:05:00,24.26,24.27,24.15,24.16,191849.52978056425,8.8101,8.8137,8.7701,8.7738,191849.5298
2011-10-05 10:10:00,24.17,24.21,24.12,24.15,243260.1880877743,8.7774,8.7919,8.7592,8.7701,243260.1881
2011-10-05 10:15:00,24.15,24.15,24.0,24.02,291745.0365726228,8.7701,8.7701,8.7157,8.7229,291745.0366
2011-10-05 10:20:00,24.02,24.13,24.02,24.1,223615.4649947753,8.7229,8.7629,8.7229,8.752,223615.465
2011-10-05 10:25:00,24.1,24.1,24.01,24.02,193730.40752351092,8.752,8.752,8.7193,8.7229,193730.4075
2011-10-05 10:30:00,24.02,24.18,24.01,24.15,239916.4054336468,8.7229,8.781,8.7193,8.7701,239916.4054
2011-10-05 10:35:00,24.16,24.18,24.14,24.14,295506.7920585162,8.7738,8.781,8.7665,8.7665,295506.7921
2011-10-05 10:40:00,24.15,24.17,24.14,24.16,210031.3479623824,8.7701,8.7774,8.7665,8.7738,210031.348
2011-10-05 10:45:00,24.16,24.17,24.12,24.17,252246.60397074188,8.7738,8.7774,8.7592,8.7774,252246.604
2011-10-05 10:50:00,24.17,24.25,24.15,24.25,245768.0250783699,8.7774,8.8065,8.7701,8.8065,245768.0251
2011-10-05 10:55:00,24.25,24.32,24.24,24.29,140229.88505747126,8.8065,8.8319,8.8028,8.821,140229.8851
2011-10-05 11:00:00,24.29,24.35,24.28,24.32,147126.4367816092,8.821,8.8428,8.8174,8.8319,147126.4368
2011-10-05 11:05:00,24.32,24.34,24.26,24.3,184326.0188087774,8.8319,8.8391,8.8101,8.8246,184326.0188
2011-10-05 11:10:00,24.3,24.31,24.26,24.27,190595.61128526644,8.8246,8.8282,8.8101,8.8137,190595.6113
2011-10-05 11:15:00,24.27,24.27,24.21,24.21,157993.73040752352,8.8137,8.8137,8.7919,8.7919,157993.7304
2011-10-05 11:20:00,24.21,24.25,24.19,24.25,163636.36363636362,8.7919,8.8065,8.7847,8.8065,163636.3636
2011-10-05 11:25:00,24.25,24.27,24.24,24.24,119122.25705329153,8.8065,8.8137,8.8028,8.8028,119122.2571
2011-10-05 11:30:00,24.24,24.28,24.24,24.26,115778.47439916406,8.8028,8.8174,8.8028,8.8101,115778.4744
2011-10-05 11:35:00,24.26,24.28,24.23,24.27,182236.1546499477,8.8101,8.8174,8.7992,8.8137,182236.1546
2011-10-05 11:40:00,24.27,24.28,24.25,24.27,118495.29780564264,8.8137,8.8174,8.8065,8.8137,118495.2978
2011-10-05 11:45:00,24.28,24.31,24.26,24.28,129362.59143155694,8.8174,8.8282,8.8101,8.8174,129362.5914
2011-10-05 11:50:00,24.28,24.32,24.27,24.3,65830.7210031348,8.8174,8.8319,8.8137,8.8246,65830.721
2011-10-05 11:55:00,24.3,24.31,24.28,24.29,70428.42215256009,8.8246,8.8282,8.8174,8.821,70428.4222
2011-10-05 12:00:00,24.29,24.3,24.23,24.24,109299.89550679206,8.821,8.8246,8.7992,8.8028,109299.8955
2011-10-05 12:05:00,24.24,24.26,24.21,24.22,58934.16927899687,8.8028,8.8101,8.7919,8.7956,58934.1693
2011-10-05 12:10:00,24.23,24.24,24.21,24.22,71473.35423197492,8.7992,8.8028,8.7919,8.7956,71473.3542
2011-10-05 12:15:00,24.23,24.24,24.17,24.22,148798.32810867293,8.7992,8.8028,8.7774,8.7956,148798.3281
2011-10-05 12:20:00,24.22,24.25,24.2,24.24,84848.48484848485,8.7956,8.8065,8.7883,8.8028,84848.4848
2011-10-05 12:25:00,24.24,24.27,24.23,24.27,98641.5882967607,8.8028,8.8137,8.7992,8.8137,98641.5883
2011-10-05 12:30:00,24.27,24.32,24.27,24.31,124973.87669801465,8.8137,8.8319,8.8137,8.8282,124973.8767
2011-10-05 12:35:00,24.31,24.33,24.3,24.31,84221.52560083594,8.8282,8.8355,8.8246,8.8282,84221.5256
2011-10-05 12:40:00,24.31,24.35,24.3,24.33,104075.23510971786,8.8282,8.8428,8.8246,8.8355,104075.2351
2011-10-05 12:45:00,24.32,24.34,24.3,24.33,102403.34378265412,8.8319,8.8391,8.8246,8.8355,102403.3438
2011-10-05 12:50:00,24.33,24.35,24.32,24.34,79205.85161964472,8.8355,8.8428,8.8319,8.8391,79205.8516
2011-10-05 12:55:00,24.35,24.36,24.32,24.34,89655.1724137931,8.8428,8.8464,8.8319,8.8391,89655.1724
2011-10-05 13:00:00,24.34,24.37,24.33,24.33,107836.99059561128,8.8391,8.85,8.8355,8.8355,107836.9906
2011-10-05 13:05:00,24.34,24.36,24.31,24.34,90282.131661442,8.8391,8.8464,8.8282,8.8391,90282.1317
2011-10-05 13:10:00,24.34,24.34,24.32,24.32,90909.09090909093,8.8391,8.8391,8.8319,8.8319,90909.0909
2011-10-05 13:15:00,24.32,24.37,24.31,24.34,142319.74921630093,8.8319,8.85,8.8282,8.8391,142319.7492
2011-10-05 13:20:00,24.34,24.38,24.33,24.37,207314.52455590383,8.8391,8.8537,8.8355,8.85,207314.5246
2011-10-05 13:25:00,24.37,24.39,24.36,24.38,105747.1264367816,8.85,8.8573,8.8464,8.8537,105747.1264
2011-10-05 13:30:00,24.39,24.43,24.38,24.41,93834.90073145244,8.8573,8.8718,8.8537,8.8646,93834.9007
2011-10-05 13:35:00,24.41,24.42,24.38,24.39,62486.93834900732,8.8646,8.8682,8.8537,8.8573,62486.9383
2011-10-05 13:40:00,24.39,24.39,24.36,24.37,124346.91745036573,8.8573,8.8573,8.8464,8.85,124346.9175
2011-10-05 13:45:00,24.37,24.43,24.37,24.42,91745.03657262278,8.85,8.8718,8.85,8.8682,91745.0366
2011-10-05 13:50:00,24.42,24.47,24.41,24.47,84012.53918495297,8.8682,8.8864,8.8646,8.8864,84012.5392
2011-10-05 13:55:00,24.47,24.48,24.43,24.43,117032.39289446184,8.8864,8.89,8.8718,8.8718,117032.3929
2011-10-05 14:00:00,24.44,24.45,24.39,24.42,153187.04284221525,8.8755,8.8791,8.8573,8.8682,153187.0428
2011-10-05 14:05:00,24.42,24.43,24.4,24.4,113270.63740856844,8.8682,8.8718,8.8609,8.8609,113270.6374
2011-10-05 14:10:00,24.4,24.4,24.35,24.36,124137.93103448275,8.8609,8.8609,8.8428,8.8464,124137.931
2011-10-05 14:15:00,24.37,24.4,24.36,24.36,152351.09717868338,8.85,8.8609,8.8464,8.8464,152351.0972
2011-10-05 14:20:00,24.36,24.38,24.35,24.37,117032.39289446184,8.8464,8.8537,8.8428,8.85,117032.3929
2011-10-05 14:25:00,24.37,24.39,24.33,24.33,79623.82445141066,8.85,8.8573,8.8355,8.8355,79623.8245
2011-10-05 14:30:00,24.34,24.34,24.28,24.29,122675.02612330198,8.8391,8.8391,8.8174,8.821,122675.0261
2011-10-05 14:35:00,24.3,24.33,24.27,24.33,149216.30094043887,8.8246,8.8355,8.8137,8.8355,149216.3009
2011-10-05 14:40:00,24.33,24.34,24.32,24.33,57053.29153605016,8.8355,8.8391,8.8319,8.8355,57053.2915
2011-10-05 14:45:00,24.33,24.37,24.32,24.37,170114.9425287356,8.8355,8.85,8.8319,8.85,170114.9425
2011-10-05 14:50:00,24.37,24.42,24.37,24.42,176384.53500522466,8.85,8.8682,8.85,8.8682,176384.535
2011-10-05 14:55:00,24.43,24.43,24.36,24.36,144200.62695924763,8.8718,8.8718,8.8464,8.8464,144200.627
2011-10-05 15:00:00,24.36,24.38,24.3,24.31,189968.65203761755,8.8464,8.8537,8.8246,8.8282,189968.652
2011-10-05 15:05:00,24.31,24.33,24.29,24.31,154649.94775339603,8.8282,8.8355,8.821,8.8282,154649.9478
2011-10-05 15:10:00,24.3,24.38,24.3,24.38,182654.1274817137,8.8246,8.8537,8.8246,8.8537,182654.1275
2011-10-05 15:15:00,24.37,24.42,24.36,24.41,406478.578892372,8.85,8.8682,8.8464,8.8646,406478.5789
2011-10-05 15:20:00,24.41,24.42,24.35,24.37,247021.9435736677,8.8646,8.8682,8.8428,8.85,247021.9436
2011-10-05 15:25:00,24.37,24.41,24.35,24.38,217345.8725182863,8.85,8.8646,8.8428,8.8537,217345.8725
2011-10-05 15:30:00,24.38,24.44,24.37,24.43,278160.9195402299,8.8537,8.8755,8.85,8.8718,278160.9195
2011-10-05 15:35:00,24.43,24.45,24.4,24.44,250365.7262277952,8.8718,8.8791,8.8609,8.8755,250365.7262
2011-10-05 15:40:00,24.44,24.47,24.42,24.46,267711.5987460815,8.8755,8.8864,8.8682,8.8827,267711.5987
2011-10-05 15:45:00,24.47,24.48,24.4,24.41,356321.83908045973,8.8864,8.89,8.8609,8.8646,356321.8391
2011-10-05 15:50:00,24.41,24.47,24.41,24.47,463531.8704284221,8.8646,8.8864,8.8646,8.8864,463531.8704
2011-10-05 15:55:00,24.47,24.49,24.43,24.45,993521.421107628,8.8864,8.8936,8.8718,8.8791,993521.4211
2011-10-06 09:30:00,24.49,24.52,24.47,24.51,262068.96551724136,8.8936,8.9045,8.8864,8.9009,262068.9655
2011-10-06 09:35:00,24.51,24.52,24.48,24.51,76698.01462904911,8.9009,8.9045,8.89,8.9009,76698.0146
2011-10-06 09:40:00,24.51,24.54,24.42,24.42,199582.02716823405,8.9009,8.9118,8.8682,8.8682,199582.0272
2011-10-06 09:45:00,24.43,24.44,24.35,24.36,200000.0,8.8718,8.8755,8.8428,8.8464,200000.0
2011-10-06 09:50:00,24.36,24.37,24.29,24.29,141483.80355276907,8.8464,8.85,8.821,8.821,141483.8036
2011-10-06 09:55:00,24.29,24.31,24.24,24.31,89446.18599791013,8.821,8.8282,8.8028,8.8282,89446.186
2011-10-06 10:00:00,24.3,24.37,24.29,24.37,166353.1870428422,8.8246,8.85,8.821,8.85,166353.187
2011-10-06 10:05:00,24.36,24.37,24.27,24.28,162591.43155694878,8.8464,8.85,8.8137,8.8174,162591.4316
2011-10-06 10:10:00,24.28,24.38,24.27,24.37,157366.7711598746,8.8174,8.8537,8.8137,8.85,157366.7712
2011-10-06 10:15:00,24.37,24.38,24.32,24.37,101567.39811912226,8.85,8.8537,8.8319,8.85,101567.3981
2011-10-06 10:20:00,24.36,24.41,24.35,24.38,140856.84430512018,8.8464,8.8646,8.8428,8.8537,140856.8443
2011-10-06 10:25:00,24.38,24.4,24.35,24.39,142319.74921630093,8.8537,8.8609,8.8428,8.8573,142319.7492
2011-10-06 10:30:00,24.39,24.47,24.38,24.43,168025.07836990594,8.8573,8.8864,8.8537,8.8718,168025.0784
2011-10-06 10:35:00,24.44,24.47,24.42,24.46,183908.0459770115,8.8755,8.8864,8.8682,8.8827,183908.046
2011-10-06 10:40:00,24.46,24.51,24.45,24.48,189550.6792058516,8.8827,8.9009,8.8791,8.89,189550.6792
2011-10-06 10:45:00,24.48,24.48,24.4,24.42,109717.868338558,8.89,8.89,8.8609,8.8682,109717.8683
2011-10-06 10:50:00,24.42,24.43,24.38,24.41,92580.98223615464,8.8682,8.8718,8.8537,8.8646,92580.9822
2011-10-06 10:55:00,24.41,24.42,24.35,24.37,114942.52873563218,8.8646,8.8682,8.8428,8.85,114942.5287
2011-10-06 11:00:00,24.37,24.41,24.35,24.39,100940.43887147336,8.85,8.8646,8.8428,8.8573,100940.4389
2011-10-06 11:05:00,24.38,24.4,24.37,24.39,104075.23510971786,8.8537,8.8609,8.85,8.8573,104075.2351
2011-10-06 11:10:00,24.39,24.39,24.36,24.38,90491.11807732497,8.8573,8.8573,8.8464,8.8537,90491.1181
2011-10-06 11:15:00,24.38,24.39,24.35,24.36,118913.27063740855,8.8537,8.8573,8.8428,8.8464,118913.2706
2011-10-06 11:20:00,24.36,24.36,24.31,24.32,137304.07523510972,8.8464,8.8464,8.8282,8.8319,137304.0752
2011-10-06 11:25:00,24.32,24.39,24.32,24.38,83594.56635318704,8.8319,8.8573,8.8319,8.8537,83594.5664
2011-10-06 11:30:00,24.38,24.4,24.37,24.38,110553.81400208986,8.8537,8.8609,8.85,8.8537,110553.814
2011-10-06 11:35:00,24.38,24.46,24.37,24.46,73981.19122257053,8.8537,8.8827,8.85,8.8827,73981.1912
2011-10-06 11:40:00,24.46,24.54,24.44,24.54,166562.17345872518,8.8827,8.9118,8.8755,8.9118,166562.1735
2011-10-06 11:45:00,24.54,24.56,24.47,24.47,131870.42842215256,8.9118,8.919,8.8864,8.8864,131870.4284
2011-10-06 11:50:00,24.47,24.48,24.41,24.43,105956.11285266458,8.8864,8.89,8.8646,8.8718,105956.1129
2011-10-06 11:55:00,24.44,24.45,24.41,24.41,99059.56112852664,8.8755,8.8791,8.8646,8.8646,99059.5611
2011-10-06 12:00:00,24.41,24.42,24.39,24.41,164890.28213166143,8.8646,8.8682,8.8573,8.8646,164890.2821
2011-10-06 12:05:00,24.41,24.41,24.38,24.39,98223.61546499476,8.8646,8.8646,8.8537,8.8573,98223.6155
2011-10-06 12:10:00,24.39,24.4,24.36,24.39,238453.50052246603,8.8573,8.8609,8.8464,8.8573,238453.5005
2011-10-06 12:15:00,24.39,24.41,24.37,24.39,94252.87356321838,8.8573,8.8646,8.85,8.8573,94252.8736
2011-10-06 12:20:00,24.39,24.41,24.39,24.41,117241.37931034484,8.8573,8.8646,8.8573,8.8646,117241.3793
2011-10-06 12:25:00,24.41,24.41,24.38,24.39,105120.1671891327,8.8646,8.8646,8.8537,8.8573,105120.1672
2011-10-06 12:30:00,24.39,24.4,24.37,24.37,75862.06896551723,8.8573,8.8609,8.85,8.85,75862.069
2011-10-06 12:35:00,24.37,24.38,24.36,24.37,79623.82445141066,8.85,8.8537,8.8464,8.85,79623.8245
2011-10-06 12:40:00,24.37,24.38,24.37,24.37,71891.32706374086,8.85,8.8537,8.85,8.85,71891.3271
2011-10-06 12:45:00,24.37,24.39,24.37,24.39,61442.00626959247,8.85,8.8573,8.85,8.8573,61442.0063
2011-10-06 12:50:00,24.39,24.4,24.36,24.4,50992.685475444094,8.8573,8.8609,8.8464,8.8609,50992.6855
2011-10-06 12:55:00,24.4,24.42,24.38,24.4,77324.97387669802,8.8609,8.8682,8.8537,8.8609,77324.9739
2011-10-06 13:00:00,24.39,24.41,24.38,24.39,71891.32706374086,8.8573,8.8646,8.8537,8.8573,71891.3271
2011-10-06 13:05:00,24.39,24.4,24.37,24.39,83176.5935214211,8.8573,8.8609,8.85,8.8573,83176.5935
2011-10-06 13:10:00,24.4,24.41,24.39,24.4,78996.86520376176,8.8609,8.8646,8.8573,8.8609,78996.8652
2011-10-06 13:15:00,24.41,24.41,24.4,24.4,103448.27586206896,8.8646,8.8646,8.8609,8.8609,103448.2759
2011-10-06 13:20:00,24.41,24.41,24.4,24.41,94043.88714733542,8.8646,8.8646,8.8609,8.8646,94043.8871
2011-10-06 13:25:00,24.42,24.42,24.37,24.37,98223.61546499476,8.8682,8.8682,8.85,8.85,98223.6155
2011-10-06 13:30:00,24.37,24.38,24.36,24.36,175757.57575757577,8.85,8.8537,8.8464,8.8464,175757.5758
2011-10-06 13:35:00,24.36,24.38,24.34,24.37,58307.21003134796,8.8464,8.8537,8.8391,8.85,58307.21
2011-10-06 13:40:00,24.37,24.4,24.37,24.4,104911.18077324974,8.85,8.8609,8.85,8.8609,104911.1808
2011-10-06 13:45:00,24.4,24.41,24.39,24.4,149843.26018808776,8.8609,8.8646,8.8573,8.8609,149843.2602
2011-10-06 13:50:00,24.4,24.41,24.39,24.39,82340.64785788923,8.8609,8.8646,8.8573,8.8573,82340.6479
2011-10-06 13:55:00,24.4,24.41,24.38,24.4,82340.64785788923,8.8609,8.8646,8.8537,8.8609,82340.6479
2011-10-06 14:00:00,24.41,24.45,24.39,24.44,112852.6645768025,8.8646,8.8791,8.8573,8.8755,112852.6646
2011-10-06 14:05:00,24.44,24.45,24.42,24.43,157784.74399164054,8.8755,8.8791,8.8682,8.8718,157784.744
2011-10-06 14:10:00,24.43,24.45,24.42,24.44,143991.6405433647,8.8718,8.8791,8.8682,8.8755,143991.6405
2011-10-06 14:15:00,24.44,24.47,24.42,24.47,112643.67816091952,8.8755,8.8864,8.8682,8.8864,112643.6782
2011-10-06 14:20:00,24.47,24.47,24.44,24.44,197074.19017763843,8.8864,8.8864,8.8755,8.8755,197074.1902
2011-10-06 14:25:00,24.44,24.44,24.41,24.43,135423.19749216302,8.8755,8.8755,8.8646,8.8718,135423.1975
2011-10-06 14:30:00,24.43,24.45,24.4,24.41,140020.89864158828,8.8718,8.8791,8.8609,8.8646,140020.8986
2011-10-06 14:35:00,24.4,24.41,24.4,24.4,118286.31138975966,8.8609,8.8646,8.8609,8.8609,118286.3114
2011-10-06 14:40:00,24.4,24.41,24.38,24.41,103866.2486938349,8.8609,8.8646,8.8537,8.8646,103866.2487
2011-10-06 14:45:00,24.4,24.41,24.38,24.38,205224.66039707416,8.8609,8.8646,8.8537,8.8537,205224.6604
2011-10-06 14:50:00,24.38,24.4,24.38,24.4,103030.30303030302,8.8537,8.8609,8.8537,8.8609,103030.303
2011-10-06 14:55:00,24.4,24.41,24.39,24.4,124973.87669801465,8.8609,8.8646,8.8573,8.8609,124973.8767
2011-10-06 15:00:00,24.4,24.41,24.39,24.4,127063.7408568443,8.8609,8.8646,8.8573,8.8609,127063.7409
2011-10-06 15:05:00,24.4,24.41,24.38,24.4,234691.74503657265,8.8609,8.8646,8.8537,8.8609,234691.745
2011-10-06 15:10:00,24.4,24.41,24.37,24.37,239289.4461859979,8.8609,8.8646,8.85,8.85,239289.4462
2011-10-06 15:15:00,24.37,24.39,24.36,24.36,165099.2685475444,8.85,8.8573,8.8464,8.8464,165099.2685
2011-10-06 15:20:00,24.37,24.4,24.36,24.39,139393.9393939394,8.85,8.8609,8.8464,8.8573,139393.9394
2011-10-06 15:25:00,24.39,24.41,24.38,24.38,170532.91536050156,8.8573,8.8646,8.8537,8.8537,170532.9154
2011-10-06 15:30:00,24.38,24.41,24.36,24.37,278369.90595611284,8.8537,8.8646,8.8464,8.85,278369.906
2011-10-06 15:35:00,24.37,24.42,24.36,24.4,238453.50052246603,8.85,8.8682,8.8464,8.8609,238453.5005
2011-10-06 15:40:00,24.4,24.46,24.39,24.42,370114.9425287356,8.8609,8.8827,8.8573,8.8682,370114.9425
2011-10-06 15:45:00,24.42,24.42,24.38,24.39,351724.1379310345,8.8682,8.8682,8.8537,8.8573,351724.1379
2011-10-06 15:50:00,24.4,24.43,24.4,24.42,381609.1954022988,8.8609,8.8718,8.8609,8.8682,381609.1954
2011-10-06 15:55:00,24.42,24.48,24.41,24.48,879832.8108672936,8.8682,8.89,8.8646,8.89,879832.8109
2011-10-07 09:30:00,24.69,24.7,24.59,24.69,519749.2163009404,8.9662,8.9699,8.9299,8.9662,519749.2163
2011-10-07 09:35:00,24.68,24.72,24.65,24.72,298641.5882967607,8.9626,8.9771,8.9517,8.9771,298641.5883
2011-10-07 09:40:00,24.72,24.85,24.72,24.83,259770.11494252871,8.9771,9.0244,8.9771,9.0171,259770.1149
2011-10-07 09:45:00,24.83,24.87,24.82,24.84,320167.1891327064,9.0171,9.0316,9.0135,9.0207,320167.1891
2011-10-07 09:50:00,24.84,24.88,24.82,24.84,227377.2204806688,9.0207,9.0352,9.0135,9.0207,227377.2205
2011-10-07 09:55:00,24.85,24.86,24.8,24.81,323510.97178683383,9.0244,9.028,9.0062,9.0098,323510.9718
2011-10-07 10:00:00,24.8,24.82,24.74,24.81,212330.19853709507,9.0062,9.0135,8.9844,9.0098,212330.1985
2011-10-07 10:05:00,24.81,24.82,24.72,24.72,153396.02925809822,9.0098,9.0135,8.9771,8.9771,153396.0293
2011-10-07 10:10:00,24.72,24.77,24.7,24.73,301567.39811912226,8.9771,8.9953,8.9699,8.9808,301567.3981
2011-10-07 10:15:00,24.74,24.74,24.71,24.73,181400.20898641588,8.9844,8.9844,8.9735,8.9808,181400.209
2011-10-07 10:20:00,24.72,24.72,24.67,24.7,149843.26018808776,8.9771,8.9771,8.959,8.9699,149843.2602
2011-10-07 10:25:00,24.71,24.75,24.7,24.74,224242.42424242423,8.9735,8.988,8.9699,8.9844,224242.4242
2011-10-07 10:30:00,24.74,24.74,24.71,24.72,264367.816091954,8.9844,8.9844,8.9735,8.9771,264367.8161
2011-10-07 10:35:00,24.73,24.73,24.69,24.73,150679.20585161963,8.9808,8.9808,8.9662,8.9808,150679.2059
2011-10-07 10:40:00,24.72,24.73,24.69,24.71,169278.99686520375,8.9771,8.9808,8.9662,8.9735,169278.9969
2011-10-07 10:45:00,24.71,24.73,24.65,24.65,224033.43782654128,8.9735,8.9808,8.9517,8.9517,224033.4378
2011-10-07 10:50:00,24.65,24.67,24.63,24.64,354858.934169279,8.9517,8.959,8.9445,8.9481,354858.9342
2011-10-07 10:55:00,24.64,24.65,24.63,24.64,236781.6091954023,8.9481,8.9517,8.9445,8.9481,236781.6092
2011-10-07 11:00:00,24.64,24.68,24.63,24.64,190177.6384535005,8.9481,8.9626,8.9445,8.9481,190177.6385
2011-10-07 11:05:00,24.64,24.67,24.63,24.64,223197.4921630094,8.9481,8.959,8.9445,8.9481,223197.4922
2011-10-07 11:10:00,24.64,24.67,24.64,24.67,398328.1086729363,8.9481,8.959,8.9481,8.959,398328.1087
2011-10-07 11:15:00,24.66,24.71,24.63,24.7,207941.48380355275,8.9554,8.9735,8.9445,8.9699,207941.4838
2011-10-07 11:20:00,24.7,24.76,24.68,24.75,164681.29571577843,8.9699,8.9917,8.9626,8.988,164681.2957
2011-10-07 11:25:00,24.75,24.77,24.73,24.75,161337.513061651,8.988,8.9953,8.9808,8.988,161337.5131
2011-10-07 11:30:00,24.75,24.77,24.74,24.76,181400.20898641588,8.988,8.9953,8.9844,8.9917,181400.209
2011-10-07 11:35:00,24.76,24.81,24.75,24.79,184326.0188087774,8.9917,9.0098,8.988,9.0026,184326.0188
2011-10-07 11:40:00,24.79,24.81,24.76,24.81,175339.60292580983,9.0026,9.0098,8.9917,9.0098,175339.6029
2011-10-07 11:45:00,24.81,24.86,24.8,24.83,145454.54545454544,9.0098,9.028,9.0062,9.0171,145454.5455
2011-10-07 11:50:00,24.84,24.84,24.78,24.82,136468.12957157785,9.0207,9.0207,8.9989,9.0135,136468.1296
2011-10-07 11:55:00,24.82,24.82,24.79,24.8,176384.53500522466,9.0135,9.0135,9.0026,9.0062,176384.535
2011-10-07 12:00:00,24.8,24.84,24.71,24.79,361337.51306165097,9.0062,9.0207,8.9735,9.0026,361337.5131
2011-10-07 12:05:00,24.79,24.84,24.79,24.82,213584.11703239288,9.0026,9.0207,9.0026,9.0135,213584.117
2011-10-07 12:10:00,24.83,24.83,24.74,24.78,149425.28735632185,9.0171,9.0171,8.9844,8.9989,149425.2874
2011-10-07 12:15:00,24.79,24.81,24.72,24.74,164890.28213166143,9.0026,9.0098,8.9771,8.9844,164890.2821
2011-10-07 12:20:00,24.75,24.76,24.67,24.71,224242.42424242423,8.988,8.9917,8.959,8.9735,224242.4242
2011-10-07 12:25:00,24.72,24.79,24.7,24.74,239916.4054336468,8.9771,9.0026,8.9699,8.9844,239916.4054
2011-10-07 12:30:00,24.74,24.74,24.68,24.71,161546.49947753394,8.9844,8.9844,8.9626,8.9735,161546.4995
2011-10-07 12:35:00,24.72,24.78,24.7,24.76,114524.55590386625,8.9771,8.9989,8.9699,8.9917,114524.5559
2011-10-07 12:40:00,24.76,24.77,24.71,24.72,150470.21943573668,8.9917,8.9953,8.9735,8.9771,150470.2194
2011-10-07 12:45:00,24.73,24.77,24.72,24.76,94879.83281086729,8.9808,8.9953,8.9771,8.9917,94879.8328
2011-10-07 12:50:00,24.77,24.78,24.74,24.76,156112.8526645768,8.9953,8.9989,8.9844,8.9917,156112.8527
2011-10-07 12:55:00,24.76,24.82,24.75,24.8,152560.08359456636,8.9917,9.0135,8.988,9.0062,152560.0836
2011-10-07 13:00:00,24.8,24.82,24.76,24.77,132079.41483803553,9.0062,9.0135,8.9917,8.9953,132079.4148
2011-10-07 13:05:00,24.77,24.78,24.72,24.74,81713.68861024034,8.9953,8.9989,8.9771,8.9844,81713.6886
2011-10-07 13:10:00,24.74,24.77,24.73,24.75,75862.06896551723,8.9844,8.9953,8.9808,8.988,75862.069
2011-10-07 13:15:00,24.75,24.75,24.72,24.73,69592.47648902821,8.988,8.988,8.9771,8.9808,69592.4765
2011-10-07 13:20:00,24.73,24.76,24.73,24.76,110344.8275862069,8.9808,8.9917,8.9808,8.9917,110344.8276
2011-10-07 13:25:00,24.76,24.79,24.76,24.78,69592.47648902821,8.9917,9.0026,8.9917,8.9989,69592.4765
2011-10-07 13:30:00,24.78,24.78,24.74,24.75,66875.65308254963,8.9989,8.9989,8.9844,8.988,66875.6531
2011-10-07 13:35:00,24.75,24.75,24.72,24.73,44514.1065830721,8.988,8.988,8.9771,8.9808,44514.1066
2011-10-07 13:40:00,24.73,24.73,24.7,24.71,50783.69905956113,8.9808,8.9808,8.9699,8.9735,50783.6991
2011-10-07 13:45:00,24.71,24.75,24.71,24.72,174085.68443051202,8.9735,8.988,8.9735,8.9771,174085.6844
2011-10-07 13:50:00,24.72,24.72,24.7,24.72,54963.42737722048,8.9771,8.9771,8.9699,8.9771,54963.4274
2011-10-07 13:55:00,24.72,24.77,24.72,24.74,39498.43260188088,8.9771,8.9953,8.9771,8.9844,39498.4326
2011-10-07 14:00:00,24.75,24.75,24.72,24.72,126854.75444096132,8.988,8.988,8.9771,8.9771,126854.7544
2011-10-07 14:05:00,24.73,24.73,24.69,24.7,59979.1013584117,8.9808,8.9808,8.9662,8.9699,59979.1014
2011-10-07 14:10:00,24.7,24.7,24.65,24.66,69592.47648902821,8.9699,8.9699,8.9517,8.9554,69592.4765
2011-10-07 14:15:00,24.66,24.71,24.66,24.71,87147.3354231975,8.9554,8.9735,8.9554,8.9735,87147.3354
2011-10-07 14:20:00,24.72,24.76,24.72,24.75,101567.39811912226,8.9771,8.9917,8.9771,8.988,101567.3981
2011-10-07 14:25:00,24.75,24.77,24.71,24.72,110762.80041797285,8.988,8.9953,8.9735,8.9771,110762.8004
2011-10-07 14:30:00,24.72,24.76,24.72,24.75,85893.41692789969,8.9771,8.9917,8.9771,8.988,85893.4169
2011-10-07 14:35:00,24.75,24.79,24.75,24.78,85475.44409613375,8.988,9.0026,8.988,8.9989,85475.4441
2011-10-07 14:40:00,24.79,24.79,24.74,24.74,72100.31347962382,9.0026,9.0026,8.9844,8.9844,72100.3135
2011-10-07 14:45:00,24.75,24.77,24.74,24.75,121212.1212121212,8.988,8.9953,8.9844,8.988,121212.1212
2011-10-07 14:50:00,24.75,24.76,24.72,24.73,125391.84952978056,8.988,8.9917,8.9771,8.9808,125391.8495
2011-10-07 14:55:00,24.74,24.76,24.73,24.76,91536.0501567398,8.9844,8.9917,8.9808,8.9917,91536.0502
2011-10-07 15:00:00,24.76,24.76,24.73,24.75,101149.42528735632,8.9917,8.9917,8.9808,8.988,101149.4253
2011-10-07 15:05:00,24.75,24.81,24.75,24.8,108254.9634273772,8.988,9.0098,8.988,9.0062,108254.9634
2011-10-07 15:10:00,24.8,24.8,24.76,24.77,384326.01880877744,9.0062,9.0062,8.9917,8.9953,384326.0188
2011-10-07 15:15:00,24.77,24.82,24.76,24.81,175966.56217345872,8.9953,9.0135,8.9917,9.0098,175966.5622
2011-10-07 15:20:00,24.82,24.83,24.8,24.81,203970.7419017764,9.0135,9.0171,9.0062,9.0098,203970.7419
2011-10-07 15:25:00,24.81,24.83,24.8,24.82,414629.0491118077,9.0098,9.0171,9.0062,9.0135,414629.0491
2011-10-07 15:30:00,24.82,24.83,24.81,24.81,223406.4785788924,9.0135,9.0171,9.0098,9.0098,223406.4786
2011-10-07 15:35:00,24.81,24.82,24.79,24.79,278787.8787878788,9.0098,9.0135,9.0026,9.0026,278787.8788
2011-10-07 15:40:00,24.79,24.8,24.76,24.79,356321.83908045973,9.0026,9.0062,8.9917,9.0026,356321.8391
2011-10-07 15:45:00,24.79,24.8,24.75,24.76,444932.079414838,9.0026,9.0062,8.988,8.9917,444932.0794
2011-10-07 15:50:00,24.76,24.77,24.63,24.7,654963.4273772205,8.9917,8.9953,8.9445,8.9699,654963.4274
2011-10-07 15:55:00,24.7,24.71,24.63,24.67,948171.368861024,8.9699,8.9735,8.9445,8.959,948171.3689
2011-10-10 09:30:00,24.98,25.0,24.93,24.99,256844.3051201672,9.0716,9.0788,9.0534,9.0752,256844.3051
2011-10-10 09:35:00,24.99,25.0,24.96,24.97,258307.210031348,9.0752,9.0788,9.0643,9.0679,258307.21
2011-10-10 09:40:00,24.97,24.97,24.87,24.88,218181.81818181812,9.0679,9.0679,9.0316,9.0352,218181.8182
2011-10-10 09:45:00,24.88,24.9,24.87,24.89,155903.86624869384,9.0352,9.0425,9.0316,9.0389,155903.8662
2011-10-10 09:50:00,24.9,24.98,24.89,24.94,210658.3072100313,9.0425,9.0716,9.0389,9.057,210658.3072
2011-10-10 09:55:00,24.94,24.95,24.9,24.9,139811.91222570534,9.057,9.0607,9.0425,9.0425,139811.9122
2011-10-10 10:00:00,24.89,24.94,24.89,24.93,116823.4064785789,9.0389,9.057,9.0389,9.0534,116823.4065
2011-10-10 10:05:00,24.93,24.94,24.88,24.91,370741.9017763845,9.0534,9.057,9.0352,9.0461,370741.9018
2011-10-10 10:10:00,24.91,24.91,24.88,24.9,122048.06687565308,9.0461,9.0461,9.0352,9.0425,122048.0669
2011-10-10 10:15:00,24.9,24.91,24.88,24.9,158829.67607105538,9.0425,9.0461,9.0352,9.0425,158829.6761
2011-10-10 10:20:00,24.9,24.91,24.88,24.89,148589.34169278995,9.0425,9.0461,9.0352,9.0389,148589.3417
2011-10-10 10:25:00,24.89,24.9,24.87,24.9,151097.17868338557,9.0389,9.0425,9.0316,9.0425,151097.1787
2011-10-10 10:30:00,24.9,24.93,24.9,24.93,163845.3500522466,9.0425,9.0534,9.0425,9.0534,163845.3501
2011-10-10 10:35:00,24.93,24.95,24.92,24.95,148380.355276907,9.0534,9.0607,9.0498,9.0607,148380.3553
2011-10-10 10:40:00,24.95,24.96,24.93,24.95,152351.09717868338,9.0607,9.0643,9.0534,9.0607,152351.0972
2011-10-10 10:45:00,24.96,24.97,24.95,24.96,213793.10344827583,9.0643,9.0679,9.0607,9.0643,213793.1034
2011-10-10 10:50:00,24.97,24.97,24.94,24.96,169696.9696969697,9.0679,9.0679,9.057,9.0643,169696.9697
2011-10-10 10:55:00,24.96,24.98,24.95,24.98,156321.83908045976,9.0643,9.0716,9.0607,9.0716,156321.8391
2011-10-10 11:00:00,24.98,24.99,24.92,24.93,163009.40438871473,9.0716,9.0752,9.0498,9.0534,163009.4044
2011-10-10 11:05:00,24.93,24.96,24.93,24.95,87774.29467084639,9.0534,9.0643,9.0534,9.0607,87774.2947
2011-10-10 11:10:00,24.95,24.95,24.93,24.93,134796.2382445141,9.0607,9.0607,9.0534,9.0534,134796.2382
2011-10-10 11:15:00,24.93,24.93,24.93,24.93,95506.7920585162,9.0534,9.0534,9.0534,9.0534,95506.7921
2011-10-10 11:20:00,24.93,24.96,24.93,24.96,93416.92789968652,9.0534,9.0643,9.0534,9.0643,93416.9279
2011-10-10 11:25:00,24.96,25.0,24.96,25.0,112643.67816091952,9.0643,9.0788,9.0643,9.0788,112643.6782
2011-10-10 11:30:00,25.0,25.0,24.96,24.97,129780.56426332289,9.0788,9.0788,9.0643,9.0679,129780.5643
2011-10-10 11:35:00,24.97,24.97,24.96,24.97,95088.81922675026,9.0679,9.0679,9.0643,9.0679,95088.8192
2011-10-10 11:40:00,24.97,24.97,24.96,24.97,112643.67816091952,9.0679,9.0679,9.0643,9.0679,112643.6782
2011-10-10 11:45:00,24.97,24.99,24.97,24.99,335214.21107628004,9.0679,9.0752,9.0679,9.0752,335214.2111
2011-10-10 11:50:00,24.99,24.99,24.98,24.99,110344.8275862069,9.0752,9.0752,9.0716,9.0752,110344.8276
2011-10-10 11:55:00,24.99,24.99,24.98,24.99,95297.80564263322,9.0752,9.0752,9.0716,9.0752,95297.8056
2011-10-10 12:00:00,24.99,24.99,24.95,24.96,104911.18077324974,9.0752,9.0752,9.0607,9.0643,104911.1808
2011-10-10 12:05:00,24.96,24.96,24.92,24.93,142319.74921630093,9.0643,9.0643,9.0498,9.0534,142319.7492
2011-10-10 12:10:00,24.93,24.95,24.93,24.94,114106.58307210031,9.0534,9.0607,9.0534,9.057,114106.5831
2011-10-10 12:15:00,24.94,24.95,24.93,24.95,82131.66144200627,9.057,9.0607,9.0534,9.0607,82131.6614
2011-10-10 12:20:00,24.95,24.98,24.94,24.98,64367.81609195402,9.0607,9.0716,9.057,9.0716,64367.8161
2011-10-10 12:25:00,24.99,25.01,24.99,25.01,94670.84639498431,9.0752,9.0825,9.0752,9.0825,94670.8464
2011-10-10 12:30:00,25.01,25.02,25.01,25.02,59561.12852664576,9.0825,9.0861,9.0825,9.0861,59561.1285
2011-10-10 12:35:00,25.02,25.03,25.02,25.03,108045.97701149424,9.0861,9.0897,9.0861,9.0897,108045.977
2011-10-10 12:40:00,25.03,25.04,25.02,25.04,182445.1410658307,9.0897,9.0933,9.0861,9.0933,182445.1411
2011-10-10 12:45:00,25.04,25.06,25.04,25.04,169070.01044932078,9.0933,9.1006,9.0933,9.0933,169070.0104
2011-10-10 12:50:00,25.04,25.06,25.02,25.06,101985.3709508882,9.0933,9.1006,9.0861,9.1006,101985.371
2011-10-10 12:55:00,25.06,25.06,25.05,25.05,81295.71577847439,9.1006,9.1006,9.097,9.097,81295.7158
2011-10-10 13:00:00,25.06,25.06,25.04,25.06,95088.81922675026,9.1006,9.1006,9.0933,9.1006,95088.8192
2011-10-10 13:05:00,25.06,25.06,25.05,25.05,78160.91954022988,9.1006,9.1006,9.097,9.097,78160.9195
2011-10-10 13:10:00,25.06,25.08,25.05,25.08,96969.69696969696,9.1006,9.1079,9.097,9.1079,96969.697
2011-10-10 13:15:00,25.08,25.08,25.08,25.08,115569.48798328108,9.1079,9.1079,9.1079,9.1079,115569.488
2011-10-10 13:20:00,25.08,25.13,25.07,25.13,172413.79310344826,9.1079,9.126,9.1042,9.126,172413.7931
2011-10-10 13:25:00,25.13,25.14,25.11,25.11,149007.3145245559,9.126,9.1297,9.1188,9.1188,149007.3145
2011-10-10 13:30:00,25.11,25.13,25.11,25.12,89028.2131661442,9.1188,9.126,9.1188,9.1224,89028.2132
2011-10-10 13:35:00,25.12,25.13,25.12,25.13,92789.9686520376,9.1224,9.126,9.1224,9.126,92789.9687
2011-10-10 13:40:00,25.13,25.14,25.12,25.14,125809.8223615465,9.126,9.1297,9.1224,9.1297,125809.8224
2011-10-10 13:45:00,25.14,25.15,25.13,25.14,59352.1421107628,9.1297,9.1333,9.126,9.1297,59352.1421
2011-10-10 13:50:00,25.14,25.14,25.13,25.14,76907.00104493208,9.1297,9.1297,9.126,9.1297,76907.001
2011-10-10 13:55:00,25.14,25.15,25.14,25.14,67502.61233019854,9.1297,9.1333,9.1297,9.1297,67502.6123
2011-10-10 14:00:00,25.14,25.15,25.12,25.13,138349.00731452456,9.1297,9.1333,9.1224,9.126,138349.0073
2011-10-10 14:05:00,25.13,25.13,25.11,25.11,104702.19435736677,9.126,9.126,9.1188,9.1188,104702.1944
2011-10-10 14:10:00,25.11,25.11,25.09,25.1,135214.21107628004,9.1188,9.1188,9.1115,9.1151,135214.2111
2011-10-10 14:15:00,25.1,25.1,25.06,25.08,151306.16509926855,9.1151,9.1151,9.1006,9.1079,151306.1651
2011-10-10 14:20:00,25.08,25.12,25.08,25.12,79205.85161964472,9.1079,9.1224,9.1079,9.1224,79205.8516
2011-10-10 14:25:00,25.12,25.14,25.11,25.11,122257.05329153604,9.1224,9.1297,9.1188,9.1188,122257.0533
2011-10-10 14:30:00,25.11,25.11,25.09,25.09,87147.3354231975,9.1188,9.1188,9.1115,9.1115,87147.3354
2011-10-10 14:35:00,25.09,25.09,25.04,25.04,94670.84639498431,9.1115,9.1115,9.0933,9.0933,94670.8464
2011-10-10 14:40:00,25.04,25.06,25.04,25.06,115151.51515151517,9.0933,9.1006,9.0933,9.1006,115151.5152
2011-10-10 14:45:00,25.06,25.06,25.04,25.04,60815.04702194357,9.1006,9.1006,9.0933,9.0933,60815.047
2011-10-10 14:50:00,25.04,25.05,25.03,25.03,113479.6238244514,9.0933,9.097,9.0897,9.0897,113479.6238
2011-10-10 14:55:00,25.04,25.04,25.02,25.03,105538.14002089865,9.0933,9.0933,9.0861,9.0897,105538.14
2011-10-10 15:00:00,25.03,25.05,25.02,25.04,105538.14002089865,9.0897,9.097,9.0861,9.0933,105538.14
2011-10-10 15:05:00,25.04,25.06,25.03,25.06,129153.60501567398,9.0933,9.1006,9.0897,9.1006,129153.605
2011-10-10 15:10:00,25.06,25.07,25.03,25.06,197492.1630094044,9.1006,9.1042,9.0897,9.1006,197492.163
2011-10-10 15:15:00,25.06,25.09,25.06,25.08,108881.92267502612,9.1006,9.1115,9.1006,9.1079,108881.9227
2011-10-10 15:20:00,25.08,25.08,25.04,25.05,163636.36363636362,9.1079,9.1079,9.0933,9.097,163636.3636
2011-10-10 15:25:00,25.05,25.06,25.04,25.04,167398.11912225705,9.097,9.1006,9.0933,9.0933,167398.1191
2011-10-10 15:30:00,25.04,25.07,25.03,25.06,276489.0282131661,9.0933,9.1042,9.0897,9.1006,276489.0282
2011-10-10 15:35:00,25.06,25.06,25.02,25.03,229258.09822361547,9.1006,9.1006,9.0861,9.0897,229258.0982
2011-10-10 15:40:00,25.04,25.06,25.01,25.05,277951.9331243469,9.0933,9.1006,9.0825,9.097,277951.9331
2011-10-10 15:45:00,25.06,25.1,25.05,25.09,393312.434691745,9.1006,9.1151,9.097,9.1115,393312.4347
2011-10-10 15:50:00,25.1,25.14,25.1,25.14,462486.9383490073,9.1151,9.1297,9.1151,9.1297,462486.9383
2011-10-10 15:55:00,25.14,25.18,25.12,25.18,796029.2580982236,9.1297,9.1442,9.1224,9.1442,796029.2581
2011-10-11 09:30:00,25.15,25.24,25.14,25.23,200208.98641588297,9.1333,9.166,9.1297,9.1623,200208.9864
2011-10-11 09:35:00,25.21,25.24,25.2,25.21,88610.24033437826,9.1551,9.166,9.1515,9.1551,88610.2403
2011-10-11 09:40:00,25.2,25.2,25.1,25.1,125809.8223615465,9.1515,9.1515,9.1151,9.1151,125809.8224
2011-10-11 09:45:00,25.09,25.15,25.04,25.15,113479.6238244514,9.1115,9.1333,9.0933,9.1333,113479.6238
2011-10-11 09:50:00,25.15,25.22,25.15,25.21,116405.43364681296,9.1333,9.1587,9.1333,9.1551,116405.4336
2011-10-11 09:55:00,25.21,25.23,25.2,25.22,429885.0574712643,9.1551,9.1623,9.1515,9.1587,429885.0575
2011-10-11 10:00:00,25.21,25.22,25.15,25.15,320794.14838035527,9.1551,9.1587,9.1333,9.1333,320794.1484
2011-10-11 10:05:00,25.15,25.16,25.09,25.12,213375.1306165099,9.1333,9.1369,9.1115,9.1224,213375.1306
2011-10-11 10:10:00,25.12,25.2,25.1,25.17,128735.63218390803,9.1224,9.1515,9.1151,9.1406,128735.6322
2011-10-11 10:15:00,25.17,25.19,25.17,25.17,93625.91431556948,9.1406,9.1478,9.1406,9.1406,93625.9143
2011-10-11 10:20:00,25.18,25.23,25.17,25.21,115987.46081504702,9.1442,9.1623,9.1406,9.1551,115987.4608
2011-10-11 10:25:00,25.2,25.23,25.19,25.21,116614.42006269592,9.1515,9.1623,9.1478,9.1551,116614.4201
2011-10-11 10:30:00,25.21,25.23,25.17,25.19,93834.90073145244,9.1551,9.1623,9.1406,9.1478,93834.9007
2011-10-11 10:35:00,25.19,25.19,25.16,25.19,109717.868338558,9.1478,9.1478,9.1369,9.1478,109717.8683
2011-10-11 10:40:00,25.19,25.23,25.18,25.23,161546.49947753394,9.1478,9.1623,9.1442,9.1623,161546.4995
2011-10-11 10:45:00,25.23,25.23,25.19,25.19,205015.6739811912,9.1623,9.1623,9.1478,9.1478,205015.674
2011-10-11 10:50:00,25.19,25.24,25.19,25.22,150888.1922675026,9.1478,9.166,9.1478,9.1587,150888.1923
2011-10-11 10:55:00,25.22,25.22,25.18,25.21,142319.74921630093,9.1587,9.1587,9.1442,9.1551,142319.7492
2011-10-11 11:00:00,25.21,25.21,25.19,25.19,152560.08359456636,9.1551,9.1551,9.1478,9.1478,152560.0836
2011-10-11 11:05:00,25.19,25.2,25.17,25.18,95715.77847439917,9.1478,9.1515,9.1406,9.1442,95715.7785
2011-10-11 11:10:00,25.18,25.21,25.17,25.18,137931.0344827586,9.1442,9.1551,9.1406,9.1442,137931.0345
2011-10-11 11:15:00,25.18,25.18,25.16,25.17,100731.45245559038,9.1442,9.1442,9.1369,9.1406,100731.4525
2011-10-11 11:20:00,25.16,25.17,25.15,25.16,96969.69696969696,9.1369,9.1406,9.1333,9.1369,96969.697
2011-10-11 11:25:00,25.17,25.17,25.11,25.13,160501.5673981191,9.1406,9.1406,9.1188,9.126,160501.5674
2011-10-11 11:30:00,25.12,25.15,25.09,25.12,284012.53918495297,9.1224,9.1333,9.1115,9.1224,284012.5392
2011-10-11 11:35:00,25.12,25.14,25.11,25.12,119958.2027168234,9.1224,9.1297,9.1188,9.1224,119958.2027
2011-10-11 11:40:00,25.13,25.15,25.11,25.15,125182.8631138976,9.126,9.1333,9.1188,9.1333,125182.8631
2011-10-11 11:45:00,25.15,25.16,25.13,25.13,115569.48798328108,9.1333,9.1369,9.126,9.126,115569.488
2011-10-11 11:50:00,25.14,25.16,25.12,25.15,135423.19749216302,9.1297,9.1369,9.1224,9.1333,135423.1975
2011-10-11 11:55:00,25.15,25.17,25.15,25.16,142946.70846394985,9.1333,9.1406,9.1333,9.1369,142946.7085
2011-10-11 12:00:00,25.16,25.16,25.12,25.15,71473.35423197492,9.1369,9.1369,9.1224,9.1333,71473.3542
2011-10-11 12:05:00,25.15,25.15,25.13,25.14,107628.00417972832,9.1333,9.1333,9.126,9.1297,107628.0042
2011-10-11 12:10:00,25.14,25.15,25.14,25.15,101985.3709508882,9.1297,9.1333,9.1297,9.1333,101985.371
2011-10-11 12:15:00,25.15,25.16,25.14,25.16,88192.26750261233,9.1333,9.1369,9.1297,9.1369,88192.2675
2011-10-11 12:20:00,25.16,25.18,25.15,25.18,82967.60710553813,9.1369,9.1442,9.1333,9.1442,82967.6071
2011-10-11 12:25:00,25.18,25.19,25.16,25.17,79623.82445141066,9.1442,9.1478,9.1369,9.1406,79623.8245
2011-10-11 12:30:00,25.17,25.18,25.16,25.16,70846.39498432602,9.1406,9.1442,9.1369,9.1369,70846.395
2011-10-11 12:35:00,25.17,25.17,25.15,25.16,94879.83281086729,9.1406,9.1406,9.1333,9.1369,94879.8328
2011-10-11 12:40:00,25.16,25.17,25.15,25.16,125809.8223615465,9.1369,9.1406,9.1333,9.1369,125809.8224
2011-10-11 12:45:00,25.16,25.16,25.13,25.15,98850.57471264368,9.1369,9.1369,9.126,9.1333,98850.5747
2011-10-11 12:50:00,25.15,25.15,25.14,25.15,86938.34900731452,9.1333,9.1333,9.1297,9.1333,86938.349
2011-10-11 12:55:00,25.15,25.16,25.14,25.15,119749.21630094045,9.1333,9.1369,9.1297,9.1333,119749.2163
2011-10-11 13:00:00,25.15,25.16,25.15,25.16,115151.51515151517,9.1333,9.1369,9.1333,9.1369,115151.5152
2011-10-11 13:05:00,25.16,25.18,25.15,25.17,122675.02612330198,9.1369,9.1442,9.1333,9.1406,122675.0261
2011-10-11 13:10:00,25.17,25.18,25.14,25.18,107210.03134796236,9.1406,9.1442,9.1297,9.1442,107210.0313
2011-10-11 13:15:00,25.18,25.21,25.18,25.19,151724.13793103446,9.1442,9.1551,9.1442,9.1478,151724.1379
2011-10-11 13:20:00,25.19,25.24,25.18,25.23,118913.27063740855,9.1478,9.166,9.1442,9.1623,118913.2706
2011-10-11 13:25:00,25.23,25.27,25.21,25.26,124346.91745036573,9.1623,9.1769,9.1551,9.1732,124346.9175
2011-10-11 13:30:00,25.26,25.27,25.23,25.25,97387.66980146292,9.1732,9.1769,9.1623,9.1696,97387.6698
2011-10-11 13:35:00,25.25,25.26,25.23,25.24,83176.5935214211,9.1696,9.1732,9.1623,9.166,83176.5935
2011-10-11 13:40:00,25.24,25.25,25.23,25.24,98641.5882967607,9.166,9.1696,9.1623,9.166,98641.5883
2011-10-11 13:45:00,25.24,25.26,25.23,25.24,198955.0679205852,9.166,9.1732,9.1623,9.166,198955.0679
2011-10-11 13:50:00,25.24,25.29,25.24,25.28,102821.31661442008,9.166,9.1841,9.166,9.1805,102821.3166
2011-10-11 13:55:00,25.28,25.29,25.27,25.29,56217.345872518286,9.1805,9.1841,9.1769,9.1841,56217.3459
2011-10-11 14:00:00,25.29,25.29,25.27,25.29,84430.51201671892,9.1841,9.1841,9.1769,9.1841,84430.512
2011-10-11 14:05:00,25.29,25.29,25.26,25.26,76071.0553814002,9.1841,9.1841,9.1732,9.1732,76071.0554
2011-10-11 14:10:00,25.26,25.27,25.25,25.25,65621.73458725182,9.1732,9.1769,9.1696,9.1696,65621.7346
2011-10-11 14:15:00,25.25,25.28,25.25,25.27,97387.66980146292,9.1696,9.1805,9.1696,9.1769,97387.6698
2011-10-11 14:20:00,25.27,25.29,25.23,25.25,110135.84117032393,9.1769,9.1841,9.1623,9.1696,110135.8412
2011-10-11 14:25:00,25.25,25.26,25.24,25.24,91536.0501567398,9.1696,9.1732,9.166,9.166,91536.0502
2011-10-11 14:30:00,25.25,25.27,25.24,25.26,98014.6290491118,9.1696,9.1769,9.166,9.1732,98014.629
2011-10-11 14:35:00,25.26,25.26,25.24,25.26,87356.32183908045,9.1732,9.1732,9.166,9.1732,87356.3218
2011-10-11 14:40:00,25.26,25.28,25.24,25.26,91954.02298850576,9.1732,9.1805,9.166,9.1732,91954.023
2011-10-11 14:45:00,25.26,25.27,25.24,25.26,73772.20480668756,9.1732,9.1769,9.166,9.1732,73772.2048
2011-10-11 14:50:00,25.26,25.29,25.25,25.25,107001.0449320794,9.1732,9.1841,9.1696,9.1696,107001.0449
2011-10-11 14:55:00,25.26,25.28,25.26,25.27,86520.37617554859,9.1732,9.1805,9.1732,9.1769,86520.3762
2011-10-11 15:00:00,25.27,25.3,25.27,25.29,124346.91745036573,9.1769,9.1878,9.1769,9.1841,124346.9175
2011-10-11 15:05:00,25.29,25.3,25.26,25.28,131243.46917450364,9.1841,9.1878,9.1732,9.1805,131243.4692
2011-10-11 15:10:00,25.28,25.28,25.26,25.26,80250.78369905955,9.1805,9.1805,9.1732,9.1732,80250.7837
2011-10-11 15:15:00,25.26,25.27,25.22,25.23,134378.26541274818,9.1732,9.1769,9.1587,9.1623,134378.2654
2011-10-11 15:20:00,25.23,25.24,25.2,25.21,99059.56112852664,9.1623,9.166,9.1515,9.1551,99059.5611
2011-10-11 15:25:00,25.22,25.23,25.18,25.18,122884.01253918494,9.1587,9.1623,9.1442,9.1442,122884.0125
2011-10-11 15:30:00,25.18,25.23,25.18,25.22,178265.41274817137,9.1442,9.1623,9.1442,9.1587,178265.4127
2011-10-11 15:35:00,25.22,25.24,25.2,25.23,217554.8589341693,9.1587,9.166,9.1515,9.1623,217554.8589
2011-10-11 15:40:00,25.24,25.25,25.19,25.21,231974.92163009403,9.166,9.1696,9.1478,9.1551,231974.9216
2011-10-11 15:45:00,25.2,25.23,25.19,25.22,248693.83490073145,9.1515,9.1623,9.1478,9.1587,248693.8349
2011-10-11 15:50:00,25.22,25.25,25.22,25.24,414420.0626959248,9.1587,9.1696,9.1587,9.166,414420.0627
2011-10-11 15:55:00,25.25,25.25,25.18,25.23,820062.6959247648,9.1696,9.1696,9.1442,9.1623,820062.6959
2011-10-12 09:30:00,25.01,25.13,24.97,24.99,230512.01671891328,9.1658,9.2097,9.1511,9.1584,230512.0167
2011-10-12 09:35:00,24.98,25.1,24.98,25.08,90491.11807732497,9.1548,9.1987,9.1548,9.1914,90491.1181
2011-10-12 09:40:00,25.09,25.2,25.08,25.15,144409.6133751306,9.1951,9.2354,9.1914,9.2171,144409.6134
2011-10-12 09:45:00,25.15,25.16,25.08,25.08,89864.15882967607,9.2171,9.2207,9.1914,9.1914,89864.1588
2011-10-12 09:50:00,25.08,25.15,25.08,25.13,198746.0815047022,9.1914,9.2171,9.1914,9.2097,198746.0815
2011-10-12 09:55:00,25.13,25.16,25.08,25.12,184952.9780564264,9.2097,9.2207,9.1914,9.2061,184952.9781
2011-10-12 10:00:00,25.12,25.13,25.03,25.03,145663.5318704284,9.2061,9.2097,9.1731,9.1731,145663.5319
2011-10-12 10:05:00,25.03,25.08,25.03,25.08,98014.6290491118,9.1731,9.1914,9.1731,9.1914,98014.629
2011-10-12 10:10:00,25.08,25.11,25.08,25.11,102612.33019853708,9.1914,9.2024,9.1914,9.2024,102612.3302
2011-10-12 10:15:00,25.11,25.19,25.11,25.19,92371.99582027168,9.2024,9.2317,9.2024,9.2317,92371.9958
2011-10-12 10:20:00,25.19,25.22,25.18,25.22,117868.33855799372,9.2317,9.2427,9.2281,9.2427,117868.3386
2011-10-12 10:25:00,25.22,25.23,25.19,25.19,204388.71473354232,9.2427,9.2464,9.2317,9.2317,204388.7147
2011-10-12 10:30:00,25.19,25.2,25.19,25.19,97178.68338557992,9.2317,9.2354,9.2317,9.2317,97178.6834
2011-10-12 10:35:00,25.19,25.2,25.19,25.2,97596.65621734588,9.2317,9.2354,9.2317,9.2354,97596.6562
2011-10-12 10:40:00,25.2,25.25,25.19,25.24,206060.60606060605,9.2354,9.2537,9.2317,9.2501,206060.6061
2011-10-12 10:45:00,25.24,25.26,25.22,25.23,154022.9885057471,9.2501,9.2574,9.2427,9.2464,154022.9885
2011-10-12 10:50:00,25.22,25.22,25.19,25.19,108045.97701149424,9.2427,9.2427,9.2317,9.2317,108045.977
2011-10-12 10:55:00,25.2,25.21,25.18,25.21,81086.72936259143,9.2354,9.2391,9.2281,9.2391,81086.7294
2011-10-12 11:00:00,25.21,25.22,25.2,25.2,89237.19958202717,9.2391,9.2427,9.2354,9.2354,89237.1996
2011-10-12 11:05:00,25.2,25.22,25.18,25.19,85266.45768025078,9.2354,9.2427,9.2281,9.2317,85266.4577
2011-10-12 11:10:00,25.19,25.22,25.18,25.22,96133.7513061651,9.2317,9.2427,9.2281,9.2427,96133.7513
2011-10-12 11:15:00,25.22,25.24,25.21,25.23,62904.91118077325,9.2427,9.2501,9.2391,9.2464,62904.9112
2011-10-12 11:20:00,25.23,25.26,25.23,25.24,92371.99582027168,9.2464,9.2574,9.2464,9.2501,92371.9958
2011-10-12 11:25:00,25.24,25.25,25.23,25.24,120376.17554858934,9.2501,9.2537,9.2464,9.2501,120376.1755
2011-10-12 11:30:00,25.24,25.26,25.23,25.25,186415.8829676071,9.2501,9.2574,9.2464,9.2537,186415.883
2011-10-12 11:35:00,25.26,25.28,25.25,25.28,168234.0647857889,9.2574,9.2647,9.2537,9.2647,168234.0648
2011-10-12 11:40:00,25.28,25.29,25.27,25.28,183699.05956112847,9.2647,9.2684,9.2611,9.2647,183699.0596
2011-10-12 11:45:00,25.28,25.28,25.26,25.28,174503.6572622779,9.2647,9.2647,9.2574,9.2647,174503.6573
2011-10-12 11:50:00,25.28,25.29,25.26,25.28,141065.83072100312,9.2647,9.2684,9.2574,9.2647,141065.8307
2011-10-12 11:55:00,25.27,25.29,25.26,25.26,163218.3908045977,9.2611,9.2684,9.2574,9.2574,163218.3908
2011-10-12 12:00:00,25.26,25.28,25.26,25.27,87565.30825496343,9.2574,9.2647,9.2574,9.2611,87565.3083
2011-10-12 12:05:00,25.27,25.27,25.24,25.24,83176.5935214211,9.2611,9.2611,9.2501,9.2501,83176.5935
2011-10-12 12:10:00,25.24,25.25,25.22,25.24,104284.22152560083,9.2501,9.2537,9.2427,9.2501,104284.2215
2011-10-12 12:15:00,25.25,25.26,25.22,25.22,70846.39498432602,9.2537,9.2574,9.2427,9.2427,70846.395
2011-10-12 12:20:00,25.22,25.23,25.22,25.22,38244.51410658307,9.2427,9.2464,9.2427,9.2427,38244.5141
2011-10-12 12:25:00,25.22,25.24,25.22,25.23,61859.97910135841,9.2427,9.2501,9.2427,9.2464,61859.9791
2011-10-12 12:30:00,25.23,25.23,25.18,25.18,133751.30616509926,9.2464,9.2464,9.2281,9.2281,133751.3062
2011-10-12 12:35:00,25.18,25.19,25.16,25.16,111180.77324973876,9.2281,9.2317,9.2207,9.2207,111180.7732
2011-10-12 12:40:00,25.15,25.17,25.12,25.12,80041.7972831766,9.2171,9.2244,9.2061,9.2061,80041.7973
2011-10-12 12:45:00,25.13,25.17,25.12,25.14,73563.2183908046,9.2097,9.2244,9.2061,9.2134,73563.2184
2011-10-12 12:50:00,25.15,25.22,25.15,25.2,121421.10762800416,9.2171,9.2427,9.2171,9.2354,121421.1076
2011-10-12 12:55:00,25.21,25.21,25.17,25.2,95297.80564263322,9.2391,9.2391,9.2244,9.2354,95297.8056
2011-10-12 13:00:00,25.2,25.22,25.18,25.22,144618.59979101358,9.2354,9.2427,9.2281,9.2427,144618.5998
2011-10-12 13:05:00,25.21,25.22,25.16,25.16,77533.96029258097,9.2391,9.2427,9.2207,9.2207,77533.9603
2011-10-12 13:10:00,25.17,25.18,25.16,25.16,56844.305120167184,9.2244,9.2281,9.2207,9.2207,56844.3051
2011-10-12 13:15:00,25.16,25.17,25.13,25.14,135214.21107628004,9.2207,9.2244,9.2097,9.2134,135214.2111
2011-10-12 13:20:00,25.15,25.15,25.11,25.11,114315.56948798327,9.2171,9.2171,9.2024,9.2024,114315.5695
2011-10-12 13:25:00,25.11,25.13,25.1,25.1,81504.70219435736,9.2024,9.2097,9.1987,9.1987,81504.7022
2011-10-12 13:30:00,25.1,25.13,25.09,25.1,116405.43364681296,9.1987,9.2097,9.1951,9.1987,116405.4336
2011-10-12 13:35:00,25.11,25.11,25.09,25.1,138766.98014629047,9.2024,9.2024,9.1951,9.1987,138766.9801
2011-10-12 13:40:00,25.1,25.14,25.08,25.09,136259.14315569488,9.1987,9.2134,9.1914,9.1951,136259.1432
2011-10-12 13:45:00,25.09,25.1,25.07,25.09,44723.09299895506,9.1951,9.1987,9.1878,9.1951,44723.093
2011-10-12 13:50:00,25.07,25.09,25.07,25.09,98223.61546499476,9.1878,9.1951,9.1878,9.1951,98223.6155
2011-10-12 13:55:00,25.1,25.13,25.09,25.11,57053.29153605016,9.1987,9.2097,9.1951,9.2024,57053.2915
2011-10-12 14:00:00,25.11,25.13,25.08,25.13,188505.7471264368,9.2024,9.2097,9.1914,9.2097,188505.7471
2011-10-12 14:05:00,25.13,25.14,25.1,25.13,95297.80564263322,9.2097,9.2134,9.1987,9.2097,95297.8056
2011-10-12 14:10:00,25.13,25.15,25.11,25.14,153814.00208986417,9.2097,9.2171,9.2024,9.2134,153814.0021
2011-10-12 14:15:00,25.14,25.14,25.1,25.1,88192.26750261233,9.2134,9.2134,9.1987,9.1987,88192.2675
2011-10-12 14:20:00,25.1,25.12,25.08,25.12,98850.57471264368,9.1987,9.2061,9.1914,9.2061,98850.5747
2011-10-12 14:25:00,25.12,25.12,25.1,25.1,92371.99582027168,9.2061,9.2061,9.1987,9.1987,92371.9958
2011-10-12 14:30:00,25.1,25.15,25.1,25.14,196029.2580982236,9.1987,9.2171,9.1987,9.2134,196029.2581
2011-10-12 14:35:00,25.14,25.15,25.11,25.13,81504.70219435736,9.2134,9.2171,9.2024,9.2097,81504.7022
2011-10-12 14:40:00,25.13,25.16,25.12,25.13,104284.22152560083,9.2097,9.2207,9.2061,9.2097,104284.2215
2011-10-12 14:45:00,25.13,25.16,25.12,25.15,135423.19749216302,9.2097,9.2207,9.2061,9.2171,135423.1975
2011-10-12 14:50:00,25.15,25.16,25.14,25.15,211494.2528735632,9.2171,9.2207,9.2134,9.2171,211494.2529
2011-10-12 14:55:00,25.15,25.16,25.14,25.15,177638.45350052245,9.2171,9.2207,9.2134,9.2171,177638.4535
2011-10-12 15:00:00,25.15,25.17,25.15,25.16,125182.8631138976,9.2171,9.2244,9.2171,9.2207,125182.8631
2011-10-12 15:05:00,25.16,25.19,25.14,25.16,133124.34691745037,9.2207,9.2317,9.2134,9.2207,133124.3469
2011-10-12 15:10:00,25.16,25.18,25.15,25.16,122257.05329153604,9.2207,9.2281,9.2171,9.2207,122257.0533
2011-10-12 15:15:00,25.16,25.16,25.14,25.15,204806.68756530824,9.2207,9.2207,9.2134,9.2171,204806.6876
2011-10-12 15:20:00,25.15,25.16,25.12,25.13,121421.10762800416,9.2171,9.2207,9.2061,9.2097,121421.1076
2011-10-12 15:25:00,25.14,25.15,25.12,25.13,125391.84952978056,9.2134,9.2171,9.2061,9.2097,125391.8495
2011-10-12 15:30:00,25.14,25.16,25.11,25.14,175757.57575757577,9.2134,9.2207,9.2024,9.2134,175757.5758
2011-10-12 15:35:00,25.14,25.15,25.12,25.13,300940.43887147336,9.2134,9.2171,9.2061,9.2097,300940.4389
2011-10-12 15:40:00,25.13,25.14,25.1,25.11,249738.7669801463,9.2097,9.2134,9.1987,9.2024,249738.767
2011-10-12 15:45:00,25.11,25.11,24.99,25.0,402716.82340647856,9.2024,9.2024,9.1584,9.1621,402716.8234
2011-10-12 15:50:00,25.0,25.05,25.0,25.0,641588.2967607105,9.1621,9.1804,9.1621,9.1621,641588.2968
2011-10-12 15:55:00,25.01,25.05,25.01,25.02,975966.5621734587,9.1658,9.1804,9.1658,9.1694,975966.5622
2011-10-13 09:30:00,25.14,25.15,25.02,25.03,434064.7857889237,9.2134,9.2171,9.1694,9.1731,434064.7858
2011-10-13 09:35:00,25.02,25.02,24.9,24.93,231765.93521421103,9.1694,9.1694,9.1255,9.1364,231765.9352
2011-10-13 09:40:00,24.93,24.93,24.86,24.88,164263.32288401254,9.1364,9.1364,9.1108,9.1181,164263.3229
2011-10-13 09:45:00,24.88,24.93,24.86,24.9,169696.9696969697,9.1181,9.1364,9.1108,9.1255,169696.9697
2011-10-13 09:50:00,24.89,24.91,24.88,24.89,93207.94148380354,9.1218,9.1291,9.1181,9.1218,93207.9415
2011-10-13 09:55:00,24.89,24.91,24.88,24.9,80250.78369905955,9.1218,9.1291,9.1181,9.1255,80250.7837
2011-10-13 10:00:00,24.89,24.93,24.88,24.88,127690.7001044932,9.1218,9.1364,9.1181,9.1181,127690.7001
2011-10-13 10:05:00,24.88,24.92,24.88,24.89,153396.02925809822,9.1181,9.1328,9.1181,9.1218,153396.0293
2011-10-13 10:10:00,24.89,24.92,24.87,24.91,110762.80041797285,9.1218,9.1328,9.1145,9.1291,110762.8004
2011-10-13 10:15:00,24.91,24.93,24.89,24.9,94043.88714733542,9.1291,9.1364,9.1218,9.1255,94043.8871
2011-10-13 10:20:00,24.9,24.96,24.9,24.96,64785.78892371996,9.1255,9.1474,9.1255,9.1474,64785.7889
2011-10-13 10:25:00,24.96,25.0,24.95,24.98,225287.35632183903,9.1474,9.1621,9.1438,9.1548,225287.3563
2011-10-13 10:30:00,24.98,24.99,24.96,24.97,88192.26750261233,9.1548,9.1584,9.1474,9.1511,88192.2675
2011-10-13 10:35:00,24.97,24.97,24.93,24.94,124555.90386624869,9.1511,9.1511,9.1364,9.1401,124555.9039
2011-10-13 10:40:00,24.94,24.94,24.9,24.92,110553.81400208986,9.1401,9.1401,9.1255,9.1328,110553.814
2011-10-13 10:45:00,24.92,24.92,24.88,24.89,76071.0553814002,9.1328,9.1328,9.1181,9.1218,76071.0554
2011-10-13 10:50:00,24.89,24.92,24.88,24.9,101776.3845350052,9.1218,9.1328,9.1181,9.1255,101776.3845
2011-10-13 10:55:00,24.9,24.92,24.86,24.86,86729.36259143155,9.1255,9.1328,9.1108,9.1108,86729.3626
2011-10-13 11:00:00,24.86,24.91,24.85,24.91,150470.21943573668,9.1108,9.1291,9.1071,9.1291,150470.2194
2011-10-13 11:05:00,24.92,24.92,24.88,24.89,64576.80250783699,9.1328,9.1328,9.1181,9.1218,64576.8025
2011-10-13 11:10:00,24.88,24.91,24.87,24.9,64158.82967607105,9.1181,9.1291,9.1145,9.1255,64158.8297
2011-10-13 11:15:00,24.9,24.91,24.83,24.83,98223.61546499476,9.1255,9.1291,9.0998,9.0998,98223.6155
2011-10-13 11:20:00,24.83,24.88,24.83,24.87,89446.18599791013,9.0998,9.1181,9.0998,9.1145,89446.186
2011-10-13 11:25:00,24.87,24.87,24.82,24.83,79623.82445141066,9.1145,9.1145,9.0961,9.0998,79623.8245
2011-10-13 11:30:00,24.83,24.84,24.8,24.83,124973.87669801465,9.0998,9.1035,9.0888,9.0998,124973.8767
2011-10-13 11:35:00,24.83,24.89,24.83,24.89,104284.22152560083,9.0998,9.1218,9.0998,9.1218,104284.2215
2011-10-13 11:40:00,24.89,24.91,24.87,24.9,87774.29467084639,9.1218,9.1291,9.1145,9.1255,87774.2947
2011-10-13 11:45:00,24.9,24.95,24.9,24.93,108672.93625914316,9.1255,9.1438,9.1255,9.1364,108672.9363
2011-10-13 11:50:00,24.93,24.93,24.89,24.93,94879.83281086729,9.1364,9.1364,9.1218,9.1364,94879.8328
2011-10-13 11:55:00,24.93,24.95,24.92,24.92,70010.44932079414,9.1364,9.1438,9.1328,9.1328,70010.4493
2011-10-13 12:00:00,24.92,24.95,24.91,24.95,119958.2027168234,9.1328,9.1438,9.1291,9.1438,119958.2027
2011-10-13 12:05:00,24.95,24.96,24.93,24.93,64158.82967607105,9.1438,9.1474,9.1364,9.1364,64158.8297
2011-10-13 12:10:00,24.93,24.95,24.9,24.9,65830.7210031348,9.1364,9.1438,9.1255,9.1255,65830.721
2011-10-13 12:15:00,24.91,24.92,24.89,24.91,47230.92998955068,9.1291,9.1328,9.1218,9.1291,47230.93
2011-10-13 12:20:00,24.91,24.92,24.89,24.89,60606.0606060606,9.1291,9.1328,9.1218,9.1218,60606.0606
2011-10-13 12:25:00,24.88,24.89,24.86,24.87,40752.35109717868,9.1181,9.1218,9.1108,9.1145,40752.3511
2011-10-13 12:30:00,24.87,24.89,24.87,24.87,71682.34064785788,9.1145,9.1218,9.1145,9.1145,71682.3406
2011-10-13 12:35:00,24.87,24.87,24.85,24.86,60397.07419017764,9.1145,9.1145,9.1071,9.1108,60397.0742
2011-10-13 12:40:00,24.86,24.87,24.85,24.87,56217.345872518286,9.1108,9.1145,9.1071,9.1145,56217.3459
2011-10-13 12:45:00,24.87,24.9,24.86,24.89,54963.42737722048,9.1145,9.1255,9.1108,9.1218,54963.4274
2011-10-13 12:50:00,24.89,24.93,24.89,24.92,57262.27795193312,9.1218,9.1364,9.1218,9.1328,57262.278
2011-10-13 12:55:00,24.92,24.93,24.91,24.93,54545.454545454544,9.1328,9.1364,9.1291,9.1364,54545.4545
2011-10-13 13:00:00,24.93,24.93,24.91,24.91,60397.07419017764,9.1364,9.1364,9.1291,9.1291,60397.0742
2011-10-13 13:05:00,24.91,24.95,24.89,24.94,64994.77533960292,9.1291,9.1438,9.1218,9.1401,64994.7753
2011-10-13 13:10:00,24.95,24.96,24.94,24.94,82758.62068965517,9.1438,9.1474,9.1401,9.1401,82758.6207
2011-10-13 13:15:00,24.95,24.95,24.94,24.95,58725.18286311389,9.1438,9.1438,9.1401,9.1438,58725.1829
2011-10-13 13:20:00,24.95,24.96,24.94,24.95,43051.20167189133,9.1438,9.1474,9.1401,9.1438,43051.2017
2011-10-13 13:25:00,24.95,24.97,24.95,24.96,73563.2183908046,9.1438,9.1511,9.1438,9.1474,73563.2184
2011-10-13 13:30:00,24.96,24.96,24.92,24.92,128944.618599791,9.1474,9.1474,9.1328,9.1328,128944.6186
2011-10-13 13:35:00,24.92,24.92,24.9,24.91,83385.57993730408,9.1328,9.1328,9.1255,9.1291,83385.5799
2011-10-13 13:40:00,24.91,24.94,24.9,24.93,64576.80250783699,9.1291,9.1401,9.1255,9.1364,64576.8025
2011-10-13 13:45:00,24.93,24.95,24.93,24.94,76907.00104493208,9.1364,9.1438,9.1364,9.1401,76907.001
2011-10-13 13:50:00,24.94,24.94,24.93,24.93,74399.16405433646,9.1401,9.1401,9.1364,9.1364,74399.1641
2011-10-13 13:55:00,24.93,24.93,24.92,24.92,43678.16091954023,9.1364,9.1364,9.1328,9.1328,43678.1609
2011-10-13 14:00:00,24.93,24.93,24.9,24.92,78160.91954022988,9.1364,9.1364,9.1255,9.1328,78160.9195
2011-10-13 14:05:00,24.92,24.93,24.91,24.93,51619.644723093,9.1328,9.1364,9.1291,9.1364,51619.6447
2011-10-13 14:10:00,24.93,24.93,24.91,24.93,60815.04702194357,9.1364,9.1364,9.1291,9.1364,60815.047
2011-10-13 14:15:00,24.93,24.94,24.93,24.93,40961.33751306165,9.1364,9.1401,9.1364,9.1364,40961.3375
2011-10-13 14:20:00,24.93,24.94,24.92,24.92,101149.42528735632,9.1364,9.1401,9.1328,9.1328,101149.4253
2011-10-13 14:25:00,24.91,24.93,24.9,24.92,111389.75966562174,9.1291,9.1364,9.1255,9.1328,111389.7597
2011-10-13 14:30:00,24.93,24.95,24.93,24.93,91954.02298850576,9.1364,9.1438,9.1364,9.1364,91954.023
2011-10-13 14:35:00,24.93,24.94,24.89,24.89,91536.0501567398,9.1364,9.1401,9.1218,9.1218,91536.0502
2011-10-13 14:40:00,24.9,24.93,24.89,24.92,73772.20480668756,9.1255,9.1364,9.1218,9.1328,73772.2048
2011-10-13 14:45:00,24.93,24.97,24.91,24.96,77742.94670846395,9.1364,9.1511,9.1291,9.1474,77742.9467
2011-10-13 14:50:00,24.96,24.99,24.96,24.99,91118.07732497388,9.1474,9.1584,9.1474,9.1584,91118.0773
2011-10-13 14:55:00,24.98,24.98,24.96,24.97,102612.33019853708,9.1548,9.1548,9.1474,9.1511,102612.3302
2011-10-13 15:00:00,24.97,25.0,24.96,24.98,84221.52560083594,9.1511,9.1621,9.1474,9.1548,84221.5256
2011-10-13 15:05:00,24.98,25.0,24.97,24.98,72518.28631138976,9.1548,9.1621,9.1511,9.1548,72518.2863
2011-10-13 15:10:00,24.98,24.99,24.95,24.98,194148.3803552769,9.1548,9.1584,9.1438,9.1548,194148.3804
2011-10-13 15:15:00,24.98,25.01,24.98,24.98,191013.5841170324,9.1548,9.1658,9.1548,9.1548,191013.5841
2011-10-13 15:20:00,24.98,24.99,24.93,24.93,114942.52873563218,9.1548,9.1584,9.1364,9.1364,114942.5287
2011-10-13 15:25:00,24.93,24.93,24.91,24.91,125182.8631138976,9.1364,9.1364,9.1291,9.1291,125182.8631
2011-10-13 15:30:00,24.91,24.91,24.87,24.89,249738.7669801463,9.1291,9.1291,9.1145,9.1218,249738.767
2011-10-13 15:35:00,24.9,24.9,24.85,24.87,219017.76384535004,9.1255,9.1255,9.1071,9.1145,219017.7638
2011-10-13 15:40:00,24.87,24.92,24.86,24.89,163009.40438871473,9.1145,9.1328,9.1108,9.1218,163009.4044
2011-10-13 15:45:00,24.9,24.92,24.87,24.91,251828.631138976,9.1255,9.1328,9.1145,9.1291,251828.6311
2011-10-13 15:50:00,24.91,24.95,24.9,24.95,254754.4409613375,9.1291,9.1438,9.1255,9.1438,254754.441
2011-10-13 15:55:00,24.95,24.97,24.93,24.94,630721.0031347962,9.1438,9.1511,9.1364,9.1401,630721.0031
2011-10-14 09:30:00,25.07,25.1,25.05,25.07,253918.49529780564,9.1878,9.1987,9.1804,9.1878,253918.4953
2011-10-14 09:35:00,25.07,25.1,25.04,25.1,160501.5673981191,9.1878,9.1987,9.1768,9.1987,160501.5674
2011-10-14 09:40:00,25.1,25.11,25.04,25.07,67920.58516196447,9.1987,9.2024,9.1768,9.1878,67920.5852
2011-10-14 09:45:00,25.07,25.12,25.06,25.07,67920.58516196447,9.1878,9.2061,9.1841,9.1878,67920.5852
2011-10-14 09:50:00,25.06,25.07,25.04,25.04,72100.31347962382,9.1841,9.1878,9.1768,9.1768,72100.3135
2011-10-14 09:55:00,25.04,25.1,25.04,25.09,65203.76175548589,9.1768,9.1987,9.1768,9.1951,65203.7618
2011-10-14 10:00:00,25.08,25.08,25.03,25.04,121421.10762800416,9.1914,9.1914,9.1731,9.1768,121421.1076
2011-10-14 10:05:00,25.04,25.08,25.04,25.08,70219.43573667711,9.1768,9.1914,9.1768,9.1914,70219.4357
2011-10-14 10:10:00,25.08,25.09,25.08,25.08,72518.28631138976,9.1914,9.1951,9.1914,9.1914,72518.2863
2011-10-14 10:15:00,25.08,25.09,25.07,25.08,109508.88192267502,9.1914,9.1951,9.1878,9.1914,109508.8819
2011-10-14 10:20:00,25.07,25.11,25.07,25.1,70846.39498432602,9.1878,9.2024,9.1878,9.1987,70846.395
2011-10-14 10:25:00,25.11,25.12,25.08,25.1,94461.85997910135,9.2024,9.2061,9.1914,9.1987,94461.86
2011-10-14 10:30:00,25.1,25.13,25.1,25.12,155694.87983281087,9.1987,9.2097,9.1987,9.2061,155694.8798
2011-10-14 10:35:00,25.12,25.15,25.1,25.15,170532.91536050156,9.2061,9.2171,9.1987,9.2171,170532.9154
2011-10-14 10:40:00,25.15,25.19,25.15,25.16,150470.21943573668,9.2171,9.2317,9.2171,9.2207,150470.2194
2011-10-14 10:45:00,25.16,25.17,25.15,25.15,63949.843260188085,9.2207,9.2244,9.2171,9.2171,63949.8433
2011-10-14 10:50:00,25.15,25.17,25.15,25.16,147126.4367816092,9.2171,9.2244,9.2171,9.2207,147126.4368
2011-10-14 10:55:00,25.15,25.19,25.15,25.17,56217.345872518286,9.2171,9.2317,9.2171,9.2244,56217.3459
2011-10-14 11:00:00,25.18,25.18,25.15,25.15,70010.44932079414,9.2281,9.2281,9.2171,9.2171,70010.4493
2011-10-14 11:05:00,25.15,25.15,25.12,25.12,46812.957157784746,9.2171,9.2171,9.2061,9.2061,46812.9572
2011-10-14 11:10:00,25.12,25.13,25.09,25.11,80250.78369905955,9.2061,9.2097,9.1951,9.2024,80250.7837
2011-10-14 11:15:00,25.11,25.12,25.1,25.11,83176.5935214211,9.2024,9.2061,9.1987,9.2024,83176.5935
2011-10-14 11:20:00,25.1,25.11,25.08,25.1,98850.57471264368,9.1987,9.2024,9.1914,9.1987,98850.5747
2011-10-14 11:25:00,25.11,25.11,25.08,25.09,64158.82967607105,9.2024,9.2024,9.1914,9.1951,64158.8297
2011-10-14 11:30:00,25.09,25.11,25.09,25.1,98223.61546499476,9.1951,9.2024,9.1951,9.1987,98223.6155
2011-10-14 11:35:00,25.1,25.11,25.09,25.1,68965.5172413793,9.1987,9.2024,9.1951,9.1987,68965.5172
2011-10-14 11:40:00,25.1,25.11,25.09,25.11,74608.15047021944,9.1987,9.2024,9.1951,9.2024,74608.1505
2011-10-14 11:45:00,25.11,25.13,25.11,25.12,74817.1368861024,9.2024,9.2097,9.2024,9.2061,74817.1369
2011-10-14 11:50:00,25.12,25.13,25.11,25.12,65830.7210031348,9.2061,9.2097,9.2024,9.2061,65830.721
2011-10-14 11:55:00,25.13,25.13,25.09,25.09,62486.93834900732,9.2097,9.2097,9.1951,9.1951,62486.9383
2011-10-14 12:00:00,25.09,25.09,25.06,25.09,82549.6342737722,9.1951,9.1951,9.1841,9.1951,82549.6343
2011-10-14 12:05:00,25.09,25.11,25.08,25.11,40752.35109717868,9.1951,9.2024,9.1914,9.2024,40752.3511
2011-10-14 12:10:00,25.11,25.11,25.08,25.08,69383.49007314524,9.2024,9.2024,9.1914,9.1914,69383.4901
2011-10-14 12:15:00,25.08,25.08,25.07,25.08,28422.152560083592,9.1914,9.1914,9.1878,9.1914,28422.1526
2011-10-14 12:20:00,25.08,25.09,25.07,25.09,49320.79414838035,9.1914,9.1951,9.1878,9.1951,49320.7941
2011-10-14 12:25:00,25.09,25.11,25.08,25.11,78160.91954022988,9.1951,9.2024,9.1914,9.2024,78160.9195
2011-10-14 12:30:00,25.11,25.14,25.11,25.13,71473.35423197492,9.2024,9.2134,9.2024,9.2097,71473.3542
2011-10-14 12:35:00,25.14,25.15,25.13,25.14,56426.33228840125,9.2134,9.2171,9.2097,9.2134,56426.3323
2011-10-14 12:40:00,25.14,25.15,25.13,25.15,107628.00417972832,9.2134,9.2171,9.2097,9.2171,107628.0042
2011-10-14 12:45:00,25.15,25.16,25.14,25.15,71473.35423197492,9.2171,9.2207,9.2134,9.2171,71473.3542
2011-10-14 12:50:00,25.15,25.16,25.14,25.15,117868.33855799372,9.2171,9.2207,9.2134,9.2171,117868.3386
2011-10-14 12:55:00,25.15,25.15,25.13,25.13,69383.49007314524,9.2171,9.2171,9.2097,9.2097,69383.4901
2011-10-14 13:00:00,25.14,25.17,25.14,25.17,87774.29467084639,9.2134,9.2244,9.2134,9.2244,87774.2947
2011-10-14 13:05:00,25.17,25.17,25.16,25.16,68547.54440961337,9.2244,9.2244,9.2207,9.2207,68547.5444
2011-10-14 13:10:00,25.16,25.17,25.15,25.15,62068.96551724138,9.2207,9.2244,9.2171,9.2171,62068.9655
2011-10-14 13:15:00,25.15,25.16,25.14,25.15,82758.62068965517,9.2171,9.2207,9.2134,9.2171,82758.6207
2011-10-14 13:20:00,25.14,25.14,25.12,25.13,35945.66353187043,9.2134,9.2134,9.2061,9.2097,35945.6635
2011-10-14 13:25:00,25.13,25.14,25.12,25.13,48484.84848484848,9.2097,9.2134,9.2061,9.2097,48484.8485
2011-10-14 13:30:00,25.13,25.13,25.12,25.13,24033.437826541274,9.2097,9.2097,9.2061,9.2097,24033.4378
2011-10-14 13:35:00,25.13,25.13,25.1,25.1,73563.2183908046,9.2097,9.2097,9.1987,9.1987,73563.2184
2011-10-14 13:40:00,25.1,25.12,25.1,25.12,32392.89446185997,9.1987,9.2061,9.1987,9.2061,32392.8945
2011-10-14 13:45:00,25.12,25.14,25.12,25.14,63531.87042842215,9.2061,9.2134,9.2061,9.2134,63531.8704
2011-10-14 13:50:00,25.13,25.13,25.12,25.13,46185.99791013584,9.2097,9.2097,9.2061,9.2097,46185.9979
2011-10-14 13:55:00,25.13,25.15,25.12,25.12,88192.26750261233,9.2097,9.2171,9.2061,9.2061,88192.2675
2011-10-14 14:00:00,25.12,25.12,25.09,25.09,63113.89759665621,9.2061,9.2061,9.1951,9.1951,63113.8976
2011-10-14 14:05:00,25.1,25.1,25.08,25.08,47439.91640543364,9.1987,9.1987,9.1914,9.1914,47439.9164
2011-10-14 14:10:00,25.08,25.11,25.08,25.11,52246.6039707419,9.1914,9.2024,9.1914,9.2024,52246.604
2011-10-14 14:15:00,25.11,25.13,25.11,25.11,70010.44932079414,9.2024,9.2097,9.2024,9.2024,70010.4493
2011-10-14 14:20:00,25.11,25.14,25.11,25.14,77324.97387669802,9.2024,9.2134,9.2024,9.2134,77324.9739
2011-10-14 14:25:00,25.14,25.15,25.11,25.13,153814.00208986417,9.2134,9.2171,9.2024,9.2097,153814.0021
2011-10-14 14:30:00,25.12,25.13,25.11,25.12,172413.79310344826,9.2061,9.2097,9.2024,9.2061,172413.7931
2011-10-14 14:35:00,25.11,25.13,25.11,25.12,62068.96551724138,9.2024,9.2097,9.2024,9.2061,62068.9655
2011-10-14 14:40:00,25.13,25.13,25.12,25.13,49738.76698014629,9.2097,9.2097,9.2061,9.2097,49738.767
2011-10-14 14:45:00,25.12,25.13,25.12,25.13,66666.66666666667,9.2061,9.2097,9.2061,9.2097,66666.6667
2011-10-14 14:50:00,25.12,25.14,25.12,25.13,86520.37617554859,9.2061,9.2134,9.2061,9.2097,86520.3762
2011-10-14 14:55:00,25.13,25.18,25.13,25.18,126227.79519331244,9.2097,9.2281,9.2097,9.2281,126227.7952
2011-10-14 15:00:00,25.18,25.18,25.15,25.15,120585.16196447233,9.2281,9.2281,9.2171,9.2171,120585.162
2011-10-14 15:05:00,25.15,25.17,25.15,25.15,125182.8631138976,9.2171,9.2244,9.2171,9.2171,125182.8631
2011-10-14 15:10:00,25.15,25.16,25.15,25.15,94252.87356321838,9.2171,9.2207,9.2171,9.2171,94252.8736
2011-10-14 15:15:00,25.15,25.17,25.15,25.17,139393.9393939394,9.2171,9.2244,9.2171,9.2244,139393.9394
2011-10-14 15:20:00,25.16,25.17,25.16,25.17,85475.44409613375,9.2207,9.2244,9.2207,9.2244,85475.4441
2011-10-14 15:25:00,25.17,25.19,25.16,25.18,110135.84117032393,9.2244,9.2317,9.2207,9.2281,110135.8412
2011-10-14 15:30:00,25.18,25.25,25.18,25.24,200626.9592476489,9.2281,9.2537,9.2281,9.2501,200626.9592
2011-10-14 15:35:00,25.25,25.25,25.18,25.18,180982.23615465,9.2537,9.2537,9.2281,9.2281,180982.2362
2011-10-14 15:40:00,25.18,25.22,25.18,25.19,230929.9895506792,9.2281,9.2427,9.2281,9.2317,230929.9896
2011-10-14 15:45:00,25.2,25.2,25.15,25.17,231765.93521421103,9.2354,9.2354,9.2171,9.2244,231765.9352
2011-10-14 15:50:00,25.17,25.18,25.15,25.18,217136.8861024033,9.2244,9.2281,9.2171,9.2281,217136.8861
2011-10-14 15:55:00,25.18,25.25,25.18,25.24,637199.5820271682,9.2281,9.2537,9.2281,9.2501,637199.582
2011-10-17 09:30:00,25.08,25.21,25.08,25.13,274608.15047021944,9.1914,9.2391,9.1914,9.2097,274608.1505
2011-10-17 09:35:00,25.12,25.14,25.05,25.13,139184.95297805642,9.2061,9.2134,9.1804,9.2097,139184.953
2011-10-17 09:40:00,25.13,25.2,25.11,25.17,99268.5475444096,9.2097,9.2354,9.2024,9.2244,99268.5475
2011-10-17 09:45:00,25.17,25.24,25.15,25.2,189132.70637408568,9.2244,9.2501,9.2171,9.2354,189132.7064
2011-10-17 09:50:00,25.2,25.21,25.17,25.19,176593.5214211076,9.2354,9.2391,9.2244,9.2317,176593.5214
2011-10-17 09:55:00,25.19,25.21,25.17,25.18,88819.22675026122,9.2317,9.2391,9.2244,9.2281,88819.2268
2011-10-17 10:00:00,25.18,25.21,25.12,25.21,243051.2016718913,9.2281,9.2391,9.2061,9.2391,243051.2017
2011-10-17 10:05:00,25.2,25.21,25.14,25.14,75444.0961337513,9.2354,9.2391,9.2134,9.2134,75444.0961
2011-10-17 10:10:00,25.14,25.15,25.12,25.15,89864.15882967607,9.2134,9.2171,9.2061,9.2171,89864.1588
2011-10-17 10:15:00,25.15,25.22,25.15,25.21,131034.48275862068,9.2171,9.2427,9.2171,9.2391,131034.4828
2011-10-17 10:20:00,25.21,25.22,25.15,25.15,64158.82967607105,9.2391,9.2427,9.2171,9.2171,64158.8297
2011-10-17 10:25:00,25.16,25.16,25.12,25.16,166980.1462904911,9.2207,9.2207,9.2061,9.2207,166980.1463
2011-10-17 10:30:00,25.15,25.19,25.15,25.18,117241.37931034484,9.2171,9.2317,9.2171,9.2281,117241.3793
2011-10-17 10:35:00,25.18,25.19,25.16,25.16,113897.59665621734,9.2281,9.2317,9.2207,9.2207,113897.5967
2011-10-17 10:40:00,25.15,25.18,25.11,25.14,249529.7805642633,9.2171,9.2281,9.2024,9.2134,249529.7806
2011-10-17 10:45:00,25.14,25.15,25.07,25.07,349216.3009404389,9.2134,9.2171,9.1878,9.1878,349216.3009
2011-10-17 10:50:00,25.07,25.08,25.05,25.07,318704.2842215256,9.1878,9.1914,9.1804,9.1878,318704.2842
2011-10-17 10:55:00,25.07,25.12,25.07,25.1,142946.70846394985,9.1878,9.2061,9.1878,9.1987,142946.7085
2011-10-17 11:00:00,25.1,25.13,25.09,25.12,78369.90595611285,9.1987,9.2097,9.1951,9.2061,78369.906
2011-10-17 11:05:00,25.13,25.13,25.09,25.09,132079.41483803553,9.2097,9.2097,9.1951,9.1951,132079.4148
2011-10-17 11:10:00,25.1,25.14,25.09,25.13,140856.84430512018,9.1987,9.2134,9.1951,9.2097,140856.8443
2011-10-17 11:15:00,25.13,25.14,25.1,25.11,129362.59143155694,9.2097,9.2134,9.1987,9.2024,129362.5914
2011-10-17 11:20:00,25.11,25.12,25.08,25.09,87356.32183908045,9.2024,9.2061,9.1914,9.1951,87356.3218
2011-10-17 11:25:00,25.09,25.09,25.05,25.05,87983.28108672936,9.1951,9.1951,9.1804,9.1804,87983.2811
2011-10-17 11:30:00,25.05,25.08,25.04,25.07,112852.6645768025,9.1804,9.1914,9.1768,9.1878,112852.6646
2011-10-17 11:35:00,25.07,25.08,25.05,25.07,94043.88714733542,9.1878,9.1914,9.1804,9.1878,94043.8871
2011-10-17 11:40:00,25.06,25.08,25.05,25.05,58516.19644723093,9.1841,9.1914,9.1804,9.1804,58516.1964
2011-10-17 11:45:00,25.05,25.08,25.05,25.06,122257.05329153604,9.1804,9.1914,9.1804,9.1841,122257.0533
2011-10-17 11:50:00,25.06,25.07,25.06,25.07,119331.2434691745,9.1841,9.1878,9.1841,9.1878,119331.2435
2011-10-17 11:55:00,25.07,25.1,25.07,25.09,179937.3040752351,9.1878,9.1987,9.1878,9.1951,179937.3041
2011-10-17 12:00:00,25.08,25.09,25.08,25.08,52246.6039707419,9.1914,9.1951,9.1914,9.1914,52246.604
2011-10-17 12:05:00,25.07,25.09,25.05,25.06,228631.1389759665,9.1878,9.1951,9.1804,9.1841,228631.139
2011-10-17 12:10:00,25.06,25.07,25.05,25.07,76489.02821316614,9.1841,9.1878,9.1804,9.1878,76489.0282
2011-10-17 12:15:00,25.07,25.09,25.07,25.08,61859.97910135841,9.1878,9.1951,9.1878,9.1914,61859.9791
2011-10-17 12:20:00,25.08,25.08,25.07,25.07,120167.18913270636,9.1914,9.1914,9.1878,9.1878,120167.1891
2011-10-17 12:25:00,25.07,25.08,25.06,25.08,192267.5026123302,9.1878,9.1914,9.1841,9.1914,192267.5026
2011-10-17 12:30:00,25.08,25.09,25.07,25.08,84430.51201671892,9.1914,9.1951,9.1878,9.1914,84430.512
2011-10-17 12:35:00,25.08,25.08,25.04,25.04,176175.5485893417,9.1914,9.1914,9.1768,9.1768,176175.5486
2011-10-17 12:40:00,25.04,25.06,25.02,25.05,230512.01671891328,9.1768,9.1841,9.1694,9.1804,230512.0167
2011-10-17 12:45:00,25.05,25.07,25.03,25.04,110971.7868338558,9.1804,9.1878,9.1731,9.1768,110971.7868
2011-10-17 12:50:00,25.04,25.06,25.03,25.03,74608.15047021944,9.1768,9.1841,9.1731,9.1731,74608.1505
2011-10-17 12:55:00,25.03,25.05,25.03,25.04,100104.49320794149,9.1731,9.1804,9.1731,9.1768,100104.4932
2011-10-17 13:00:00,25.04,25.04,25.01,25.01,164890.28213166143,9.1768,9.1768,9.1658,9.1658,164890.2821
2011-10-17 13:05:00,25.01,25.05,25.0,25.04,129989.55067920584,9.1658,9.1804,9.1621,9.1768,129989.5507
2011-10-17 13:10:00,25.04,25.06,25.04,25.06,88610.24033437826,9.1768,9.1841,9.1768,9.1841,88610.2403
2011-10-17 13:15:00,25.06,25.07,25.04,25.06,99059.56112852664,9.1841,9.1878,9.1768,9.1841,99059.5611
2011-10-17 13:20:00,25.05,25.08,25.05,25.07,70637.40856844305,9.1804,9.1914,9.1804,9.1878,70637.4086
2011-10-17 13:25:00,25.07,25.07,25.03,25.04,79832.81086729362,9.1878,9.1878,9.1731,9.1768,79832.8109
2011-10-17 13:30:00,25.04,25.04,25.01,25.02,62904.91118077325,9.1768,9.1768,9.1658,9.1694,62904.9112
2011-10-17 13:35:00,25.02,25.02,24.96,24.98,193939.39393939392,9.1694,9.1694,9.1474,9.1548,193939.3939
2011-10-17 13:40:00,24.98,25.02,24.98,25.01,142319.74921630093,9.1548,9.1694,9.1548,9.1658,142319.7492
2011-10-17 13:45:00,25.01,25.03,24.99,25.0,93207.94148380354,9.1658,9.1731,9.1584,9.1621,93207.9415
2011-10-17 13:50:00,25.01,25.01,24.96,24.97,123719.95820271682,9.1658,9.1658,9.1474,9.1511,123719.9582
2011-10-17 13:55:00,24.97,24.98,24.95,24.97,95088.81922675026,9.1511,9.1548,9.1438,9.1511,95088.8192
2011-10-17 14:00:00,24.97,25.0,24.97,24.98,72518.28631138976,9.1511,9.1621,9.1511,9.1548,72518.2863
2011-10-17 14:05:00,24.98,24.99,24.92,24.92,127690.7001044932,9.1548,9.1584,9.1328,9.1328,127690.7001
2011-10-17 14:10:00,24.92,24.96,24.92,24.96,132915.3605015674,9.1328,9.1474,9.1328,9.1474,132915.3605
2011-10-17 14:15:00,24.95,24.98,24.95,24.96,151097.17868338557,9.1438,9.1548,9.1438,9.1474,151097.1787
2011-10-17 14:20:00,24.96,24.97,24.94,24.94,96133.7513061651,9.1474,9.1511,9.1401,9.1401,96133.7513
2011-10-17 14:25:00,24.94,24.97,24.94,24.97,110762.80041797285,9.1401,9.1511,9.1401,9.1511,110762.8004
2011-10-17 14:30:00,24.97,24.98,24.94,24.94,139602.92580982237,9.1511,9.1548,9.1401,9.1401,139602.9258
2011-10-17 14:35:00,24.94,24.94,24.9,24.91,105956.11285266458,9.1401,9.1401,9.1255,9.1291,105956.1129
2011-10-17 14:40:00,24.91,24.96,24.9,24.96,153605.0156739812,9.1291,9.1474,9.1255,9.1474,153605.0157
2011-10-17 14:45:00,24.96,24.98,24.95,24.97,185370.95088819225,9.1474,9.1548,9.1438,9.1511,185370.9509
2011-10-17 14:50:00,24.98,25.0,24.96,25.0,105120.1671891327,9.1548,9.1621,9.1474,9.1621,105120.1672
2011-10-17 14:55:00,25.0,25.03,24.99,25.03,105747.1264367816,9.1621,9.1731,9.1584,9.1731,105747.1264
2011-10-17 15:00:00,25.03,25.03,25.0,25.03,101985.3709508882,9.1731,9.1731,9.1621,9.1731,101985.371
2011-10-17 15:05:00,25.03,25.03,24.97,24.97,87565.30825496343,9.1731,9.1731,9.1511,9.1511,87565.3083
2011-10-17 15:10:00,24.97,24.99,24.96,24.97,214420.06269592475,9.1511,9.1584,9.1474,9.1511,214420.0627
2011-10-17 15:15:00,24.97,25.0,24.97,24.97,152978.05642633227,9.1511,9.1621,9.1511,9.1511,152978.0564
2011-10-17 15:20:00,24.98,24.98,24.95,24.96,175548.58934169277,9.1548,9.1548,9.1438,9.1474,175548.5893
2011-10-17 15:25:00,24.95,24.98,24.95,24.98,152560.08359456636,9.1438,9.1548,9.1438,9.1548,152560.0836
2011-10-17 15:30:00,24.98,24.99,24.91,24.92,206687.56530825497,9.1548,9.1584,9.1291,9.1328,206687.5653
2011-10-17 15:35:00,24.92,24.93,24.88,24.89,287983.2810867294,9.1328,9.1364,9.1181,9.1218,287983.2811
2011-10-17 15:40:00,24.89,24.98,24.89,24.98,257471.2643678161,9.1218,9.1548,9.1218,9.1548,257471.2644
2011-10-17 15:45:00,24.98,24.98,24.9,24.92,258725.18286311388,9.1548,9.1548,9.1255,9.1328,258725.1829
2011-10-17 15:50:00,24.93,24.94,24.88,24.89,429258.0982236154,9.1364,9.1401,9.1181,9.1218,429258.0982
2011-10-17 15:55:00,24.89,24.91,24.85,24.9,929362.591431557,9.1218,9.1291,9.1071,9.1255,929362.5914
2011-10-18 09:30:00,24.86,24.9,24.77,24.78,181818.18181818185,9.1108,9.1255,9.0778,9.0815,181818.1818
2011-10-18 09:35:00,24.77,24.79,24.74,24.76,122257.05329153604,9.0778,9.0851,9.0668,9.0741,122257.0533
2011-10-18 09:40:00,24.76,24.79,24.75,24.76,105329.15360501569,9.0741,9.0851,9.0705,9.0741,105329.1536
2011-10-18 09:45:00,24.75,24.77,24.73,24.75,136677.1159874608,9.0705,9.0778,9.0631,9.0705,136677.116
2011-10-18 09:50:00,24.75,24.78,24.73,24.74,145245.55903866247,9.0705,9.0815,9.0631,9.0668,145245.559
2011-10-18 09:55:00,24.74,24.79,24.73,24.79,104911.18077324974,9.0668,9.0851,9.0631,9.0851,104911.1808
2011-10-18 10:00:00,24.79,24.83,24.79,24.81,133333.33333333334,9.0851,9.0998,9.0851,9.0925,133333.3333
2011-10-18 10:05:00,24.82,24.84,24.8,24.84,88819.22675026122,9.0961,9.1035,9.0888,9.1035,88819.2268
2011-10-18 10:10:00,24.84,24.87,24.83,24.85,124764.89028213166,9.1035,9.1145,9.0998,9.1071,124764.8903
2011-10-18 10:15:00,24.85,24.85,24.75,24.75,295506.7920585162,9.1071,9.1071,9.0705,9.0705,295506.7921
2011-10-18 10:20:00,24.76,24.76,24.72,24.75,133542.3197492163,9.0741,9.0741,9.0595,9.0705,133542.3197
2011-10-18 10:25:00,24.74,24.74,24.68,24.69,143991.6405433647,9.0668,9.0668,9.0448,9.0485,143991.6405
2011-10-18 10:30:00,24.7,24.8,24.69,24.76,441588.29676071054,9.0522,9.0888,9.0485,9.0741,441588.2968
2011-10-18 10:35:00,24.76,24.76,24.66,24.66,169070.01044932078,9.0741,9.0741,9.0375,9.0375,169070.0104
2011-10-18 10:40:00,24.66,24.69,24.66,24.68,168234.0647857889,9.0375,9.0485,9.0375,9.0448,168234.0648
2011-10-18 10:45:00,24.68,24.7,24.67,24.7,152978.05642633227,9.0448,9.0522,9.0412,9.0522,152978.0564
2011-10-18 10:50:00,24.7,24.74,24.7,24.74,186833.85579937304,9.0522,9.0668,9.0522,9.0668,186833.8558
2011-10-18 10:55:00,24.74,24.75,24.72,24.73,138766.98014629047,9.0668,9.0705,9.0595,9.0631,138766.9801
2011-10-18 11:00:00,24.73,24.74,24.72,24.72,198537.0950888192,9.0631,9.0668,9.0595,9.0595,198537.0951
2011-10-18 11:05:00,24.72,24.73,24.71,24.71,129153.60501567398,9.0595,9.0631,9.0558,9.0558,129153.605
2011-10-18 11:10:00,24.72,24.72,24.7,24.7,134587.25182863112,9.0595,9.0595,9.0522,9.0522,134587.2518
2011-10-18 11:15:00,24.7,24.79,24.7,24.79,131243.46917450364,9.0522,9.0851,9.0522,9.0851,131243.4692
2011-10-18 11:20:00,24.79,24.8,24.78,24.79,82758.62068965517,9.0851,9.0888,9.0815,9.0851,82758.6207
2011-10-18 11:25:00,24.79,24.81,24.78,24.78,122675.02612330198,9.0851,9.0925,9.0815,9.0815,122675.0261
2011-10-18 11:30:00,24.79,24.81,24.78,24.8,96969.69696969696,9.0851,9.0925,9.0815,9.0888,96969.697
2011-10-18 11:35:00,24.8,24.85,24.78,24.84,129153.60501567398,9.0888,9.1071,9.0815,9.1035,129153.605
2011-10-18 11:40:00,24.84,24.89,24.83,24.88,153187.04284221525,9.1035,9.1218,9.0998,9.1181,153187.0428
2011-10-18 11:45:00,24.88,24.89,24.86,24.87,148380.355276907,9.1181,9.1218,9.1108,9.1145,148380.3553
2011-10-18 11:50:00,24.87,24.89,24.86,24.86,108881.92267502612,9.1145,9.1218,9.1108,9.1108,108881.9227
2011-10-18 11:55:00,24.86,24.9,24.86,24.88,82758.62068965517,9.1108,9.1255,9.1108,9.1181,82758.6207
2011-10-18 12:00:00,24.88,24.9,24.87,24.87,47439.91640543364,9.1181,9.1255,9.1145,9.1145,47439.9164
2011-10-18 12:05:00,24.87,24.88,24.82,24.82,85266.45768025078,9.1145,9.1181,9.0961,9.0961,85266.4577
2011-10-18 12:10:00,24.82,24.83,24.77,24.77,102403.34378265412,9.0961,9.0998,9.0778,9.0778,102403.3438
2011-10-18 12:15:00,24.77,24.78,24.73,24.74,120167.18913270636,9.0778,9.0815,9.0631,9.0668,120167.1891
2011-10-18 12:20:00,24.74,24.77,24.74,24.77,65830.7210031348,9.0668,9.0778,9.0668,9.0778,65830.721
2011-10-18 12:25:00,24.77,24.77,24.76,24.76,38244.51410658307,9.0778,9.0778,9.0741,9.0741,38244.5141
2011-10-18 12:30:00,24.76,24.79,24.76,24.78,77324.97387669802,9.0741,9.0851,9.0741,9.0815,77324.9739
2011-10-18 12:35:00,24.79,24.82,24.79,24.82,82549.6342737722,9.0851,9.0961,9.0851,9.0961,82549.6343
2011-10-18 12:40:00,24.82,24.88,24.82,24.88,103030.30303030302,9.0961,9.1181,9.0961,9.1181,103030.303
2011-10-18 12:45:00,24.88,24.91,24.88,24.9,63113.89759665621,9.1181,9.1291,9.1181,9.1255,63113.8976
2011-10-18 12:50:00,24.9,24.91,24.88,24.9,42633.22884012539,9.1255,9.1291,9.1181,9.1255,42633.2288
2011-10-18 12:55:00,24.91,24.92,24.89,24.91,128526.64576802508,9.1291,9.1328,9.1218,9.1291,128526.6458
2011-10-18 13:00:00,24.91,24.93,24.91,24.92,66248.69383490073,9.1291,9.1364,9.1291,9.1328,66248.6938
2011-10-18 13:05:00,24.92,24.94,24.92,24.93,137095.08881922674,9.1328,9.1401,9.1328,9.1364,137095.0888
2011-10-18 13:10:00,24.93,24.93,24.91,24.92,69174.50365726228,9.1364,9.1364,9.1291,9.1328,69174.5037
2011-10-18 13:15:00,24.92,24.93,24.9,24.91,114524.55590386625,9.1328,9.1364,9.1255,9.1291,114524.5559
2011-10-18 13:20:00,24.91,24.91,24.88,24.89,53500.52246603971,9.1291,9.1291,9.1181,9.1218,53500.5225
2011-10-18 13:25:00,24.88,24.89,24.87,24.89,51619.644723093,9.1181,9.1218,9.1145,9.1218,51619.6447
2011-10-18 13:30:00,24.89,24.89,24.86,24.87,56635.31870428422,9.1218,9.1218,9.1108,9.1145,56635.3187
2011-10-18 13:35:00,24.87,24.89,24.87,24.88,75235.10971786834,9.1145,9.1218,9.1145,9.1181,75235.1097
2011-10-18 13:40:00,24.88,24.88,24.85,24.86,81086.72936259143,9.1181,9.1181,9.1071,9.1108,81086.7294
2011-10-18 13:45:00,24.86,24.86,24.83,24.85,84848.48484848485,9.1108,9.1108,9.0998,9.1071,84848.4848
2011-10-18 13:50:00,24.85,24.86,24.84,24.85,115987.46081504702,9.1071,9.1108,9.1035,9.1071,115987.4608
2011-10-18 13:55:00,24.85,24.85,24.81,24.83,84848.48484848485,9.1071,9.1071,9.0925,9.0998,84848.4848
2011-10-18 14:00:00,24.83,24.85,24.83,24.83,84639.49843260187,9.0998,9.1071,9.0998,9.0998,84639.4984
2011-10-18 14:05:00,24.83,24.84,24.82,24.84,287565.3082549634,9.0998,9.1035,9.0961,9.1035,287565.3083
2011-10-18 14:10:00,24.83,24.87,24.83,24.86,194148.3803552769,9.0998,9.1145,9.0998,9.1108,194148.3804
2011-10-18 14:15:00,24.86,24.89,24.86,24.87,121630.09404388716,9.1108,9.1218,9.1108,9.1145,121630.094
2011-10-18 14:20:00,24.87,24.88,24.86,24.87,90700.10449320794,9.1145,9.1181,9.1108,9.1145,90700.1045
2011-10-18 14:25:00,24.88,24.89,24.87,24.88,94043.88714733542,9.1181,9.1218,9.1145,9.1181,94043.8871
2011-10-18 14:30:00,24.88,24.89,24.88,24.88,77533.96029258097,9.1181,9.1218,9.1181,9.1181,77533.9603
2011-10-18 14:35:00,24.88,24.89,24.87,24.88,84012.53918495297,9.1181,9.1218,9.1145,9.1181,84012.5392
2011-10-18 14:40:00,24.88,24.89,24.87,24.88,98432.60188087774,9.1181,9.1218,9.1145,9.1181,98432.6019
2011-10-18 14:45:00,24.88,24.92,24.87,24.92,98641.5882967607,9.1181,9.1328,9.1145,9.1328,98641.5883
2011-10-18 14:50:00,24.92,24.95,24.92,24.94,113270.63740856844,9.1328,9.1438,9.1328,9.1401,113270.6374
2011-10-18 14:55:00,24.94,24.96,24.94,24.95,176593.5214211076,9.1401,9.1474,9.1401,9.1438,176593.5214
2011-10-18 15:00:00,24.95,25.1,24.95,25.09,268547.54440961336,9.1438,9.1987,9.1438,9.1951,268547.5444
2011-10-18 15:05:00,25.09,25.12,25.07,25.1,376802.5078369906,9.1951,9.2061,9.1878,9.1987,376802.5078
2011-10-18 15:10:00,25.11,25.27,25.1,25.19,567816.091954023,9.2024,9.2611,9.1987,9.2317,567816.092
2011-10-18 15:15:00,25.19,25.21,25.15,25.16,374294.67084639496,9.2317,9.2391,9.2171,9.2207,374294.6708
2011-10-18 15:20:00,25.16,25.18,25.13,25.16,280041.79728317657,9.2207,9.2281,9.2097,9.2207,280041.7973
2011-10-18 15:25:00,25.16,25.18,25.12,25.13,269174.50365726225,9.2207,9.2281,9.2061,9.2097,269174.5037
2011-10-18 15:30:00,25.13,25.14,25.09,25.11,251201.67189132705,9.2097,9.2134,9.1951,9.2024,251201.6719
2011-10-18 15:35:00,25.1,25.17,25.09,25.11,334169.2789968652,9.1987,9.2244,9.1951,9.2024,334169.279
2011-10-18 15:40:00,25.1,25.15,25.07,25.15,388087.7742946709,9.1987,9.2171,9.1878,9.2171,388087.7743
2011-10-18 15:45:00,25.15,25.18,25.11,25.14,313897.59665621736,9.2171,9.2281,9.2024,9.2134,313897.5967
2011-10-18 15:50:00,25.15,25.21,25.14,25.2,486520.3761755486,9.2171,9.2391,9.2134,9.2354,486520.3762
2011-10-18 15:55:00,25.2,25.2,25.02,25.09,1696133.751306165,9.2354,9.2354,9.1694,9.1951,1696133.7513
2011-10-19 09:30:00,26.57,26.61,26.14,26.32,6011703.239289446,9.7375,9.7521,9.5799,9.6459,6011703.2393
2011-10-19 09:35:00,26.32,26.37,26.17,26.19,3157157.784743992,9.6459,9.6642,9.5909,9.5982,3157157.7847
2011-10-19 09:40:00,26.19,26.26,26.13,26.23,1791013.5841170324,9.5982,9.6239,9.5762,9.6129,1791013.5841
2011-10-19 09:45:00,26.24,26.34,26.22,26.25,2662068.965517241,9.6165,9.6532,9.6092,9.6202,2662068.9655
2011-10-19 09:50:00,26.25,26.31,26.2,26.26,1648693.8349007317,9.6202,9.6422,9.6019,9.6239,1648693.8349
2011-10-19 09:55:00,26.26,26.29,26.22,26.28,1196447.2309299896,9.6239,9.6349,9.6092,9.6312,1196447.2309
2011-10-19 10:00:00,26.28,26.32,26.27,26.27,1676698.014629049,9.6312,9.6459,9.6275,9.6275,1676698.0146
2011-10-19 10:05:00,26.27,26.29,26.22,26.25,1442424.2424242424,9.6275,9.6349,9.6092,9.6202,1442424.2424
2011-10-19 10:10:00,26.25,26.31,26.22,26.3,1093416.9278996864,9.6202,9.6422,9.6092,9.6385,1093416.9279
2011-10-19 10:15:00,26.31,26.31,26.16,26.2,1677742.9467084638,9.6422,9.6422,9.5872,9.6019,1677742.9467
2011-10-19 10:20:00,26.2,26.24,26.06,26.06,1731661.4420062697,9.6019,9.6165,9.5506,9.5506,1731661.442
2011-10-19 10:25:00,26.06,26.14,26.0,26.06,1277951.933124347,9.5506,9.5799,9.5286,9.5506,1277951.9331
2011-10-19 10:30:00,26.05,26.06,25.86,25.87,810658.3072100313,9.5469,9.5506,9.4773,9.4809,810658.3072
2011-10-19 10:35:00,25.87,26.01,25.85,25.97,986624.86938349,9.4809,9.5322,9.4736,9.5176,986624.8694
2011-10-19 10:40:00,25.98,26.11,25.97,25.99,1153605.015673981,9.5213,9.5689,9.5176,9.5249,1153605.0157
2011-10-19 10:45:00,25.99,26.0,25.79,25.93,1268965.5172413792,9.5249,9.5286,9.4516,9.5029,1268965.5172
2011-10-19 10:50:00,25.93,25.99,25.89,25.99,1656426.3322884012,9.5029,9.5249,9.4883,9.5249,1656426.3323
2011-10-19 10:55:00,25.99,25.99,25.82,25.9,1011285.2664576804,9.5249,9.5249,9.4626,9.4919,1011285.2665
2011-10-19 11:00:00,25.9,25.96,25.89,25.96,1727899.686520376,9.4919,9.5139,9.4883,9.5139,1727899.6865
2011-10-19 11:05:00,25.96,26.01,25.91,25.97,714942.5287356322,9.5139,9.5322,9.4956,9.5176,714942.5287
2011-10-19 11:10:00,25.97,25.98,25.84,25.84,1180982.23615465,9.5176,9.5213,9.4699,9.4699,1180982.2362
2011-10-19 11:15:00,25.85,25.86,25.75,25.82,602089.8641588297,9.4736,9.4773,9.437,9.4626,602089.8642
2011-10-19 11:20:00,25.82,25.84,25.8,25.8,611912.2257053291,9.4626,9.4699,9.4553,9.4553,611912.2257
2011-10-19 11:25:00,25.81,25.89,25.77,25.88,909090.9090909092,9.459,9.4883,9.4443,9.4846,909090.9091
2011-10-19 11:30:00,25.88,25.92,25.82,25.83,442215.2560083594,9.4846,9.4993,9.4626,9.4663,442215.256
2011-10-19 11:35:00,25.83,25.85,25.82,25.84,389759.6656217346,9.4663,9.4736,9.4626,9.4699,389759.6656
2011-10-19 11:40:00,25.84,25.85,25.75,25.78,338349.00731452456,9.4699,9.4736,9.437,9.448,338349.0073
2011-10-19 11:45:00,25.78,25.82,25.76,25.76,484012.53918495297,9.448,9.4626,9.4406,9.4406,484012.5392
2011-10-19 11:50:00,25.76,25.84,25.74,25.82,422570.53291536047,9.4406,9.4699,9.4333,9.4626,422570.5329
2011-10-19 11:55:00,25.82,25.82,25.71,25.75,316614.4200626959,9.4626,9.4626,9.4223,9.437,316614.4201
2011-10-19 12:00:00,25.76,25.77,25.69,25.72,423197.4921630094,9.4406,9.4443,9.415,9.426,423197.4922
2011-10-19 12:05:00,25.72,25.72,25.56,25.57,851410.65830721,9.426,9.426,9.3673,9.371,851410.6583
2011-10-19 12:10:00,25.57,25.7,25.57,25.69,785579.9373040752,9.371,9.4186,9.371,9.415,785579.9373
2011-10-19 12:15:00,25.69,25.7,25.61,25.64,992267.50261233,9.415,9.4186,9.3857,9.3966,992267.5026
2011-10-19 12:20:00,25.64,25.72,25.58,25.71,314733.5423197492,9.3966,9.426,9.3747,9.4223,314733.5423
2011-10-19 12:25:00,25.71,25.77,25.69,25.75,433228.84012539184,9.4223,9.4443,9.415,9.437,433228.8401
2011-10-19 12:30:00,25.75,25.79,25.7,25.78,194357.36677115987,9.437,9.4516,9.4186,9.448,194357.3668
2011-10-19 12:35:00,25.79,25.83,25.76,25.76,245141.065830721,9.4516,9.4663,9.4406,9.4406,245141.0658
2011-10-19 12:40:00,25.77,25.82,25.73,25.82,148589.34169278995,9.4443,9.4626,9.4296,9.4626,148589.3417
2011-10-19 12:45:00,25.82,25.82,25.76,25.76,269801.4629049112,9.4626,9.4626,9.4406,9.4406,269801.4629
2011-10-19 12:50:00,25.76,25.81,25.76,25.8,274399.16405433643,9.4406,9.459,9.4406,9.4553,274399.1641
2011-10-19 12:55:00,25.8,25.82,25.79,25.8,433019.8537095088,9.4553,9.4626,9.4516,9.4553,433019.8537
2011-10-19 13:00:00,25.79,25.82,25.78,25.79,293416.9278996865,9.4516,9.4626,9.448,9.4516,293416.9279
2011-10-19 13:05:00,25.79,25.79,25.71,25.71,220480.6687565308,9.4516,9.4516,9.4223,9.4223,220480.6688
2011-10-19 13:10:00,25.71,25.73,25.69,25.7,291118.0773249739,9.4223,9.4296,9.415,9.4186,291118.0773
2011-10-19 13:15:00,25.7,25.72,25.66,25.66,479205.85161964473,9.4186,9.426,9.404,9.404,479205.8516
2011-10-19 13:20:00,25.66,25.69,25.62,25.64,382236.1546499477,9.404,9.415,9.3893,9.3966,382236.1546
2011-10-19 13:25:00,25.62,25.69,25.59,25.63,245768.0250783699,9.3893,9.415,9.3783,9.393,245768.0251
2011-10-19 13:30:00,25.62,25.65,25.58,25.59,250574.71264367813,9.3893,9.4003,9.3747,9.3783,250574.7126
2011-10-19 13:35:00,25.59,25.63,25.56,25.56,230512.01671891328,9.3783,9.393,9.3673,9.3673,230512.0167
2011-10-19 13:40:00,25.56,25.62,25.56,25.6,214838.0355276907,9.3673,9.3893,9.3673,9.382,214838.0355
2011-10-19 13:45:00,25.6,25.69,25.6,25.69,336677.1159874608,9.382,9.415,9.382,9.415,336677.116
2011-10-19 13:50:00,25.7,25.7,25.63,25.63,210867.29362591432,9.4186,9.4186,9.393,9.393,210867.2936
2011-10-19 13:55:00,25.63,25.64,25.58,25.6,314315.56948798324,9.393,9.3966,9.3747,9.382,314315.5695
2011-10-19 14:00:00,25.6,25.7,25.6,25.64,325809.8223615465,9.382,9.4186,9.382,9.3966,325809.8224
2011-10-19 14:05:00,25.63,25.65,25.49,25.55,472936.2591431557,9.393,9.4003,9.3417,9.3637,472936.2591
2011-10-19 14:10:00,25.56,25.61,25.55,25.6,352351.0971786834,9.3673,9.3857,9.3637,9.382,352351.0972
2011-10-19 14:15:00,25.6,25.6,25.56,25.59,292580.98223615467,9.382,9.382,9.3673,9.3783,292580.9822
2011-10-19 14:20:00,25.59,25.59,25.48,25.48,223406.4785788924,9.3783,9.3783,9.338,9.338,223406.4786
2011-10-19 14:25:00,25.48,25.52,25.48,25.51,314315.56948798324,9.338,9.3527,9.338,9.349,314315.5695
2011-10-19 14:30:00,25.51,25.52,25.48,25.5,422779.5193312435,9.349,9.3527,9.338,9.3453,422779.5193
2011-10-19 14:35:00,25.5,25.57,25.49,25.55,364472.3092998955,9.3453,9.371,9.3417,9.3637,364472.3093
2011-10-19 14:40:00,25.55,25.56,25.5,25.52,536259.1431556948,9.3637,9.3673,9.3453,9.3527,536259.1432
2011-10-19 14:45:00,25.52,25.58,25.51,25.56,197283.1765935214,9.3527,9.3747,9.349,9.3673,197283.1766
2011-10-19 14:50:00,25.57,25.57,25.5,25.5,254127.4817136886,9.371,9.371,9.3453,9.3453,254127.4817
2011-10-19 14:55:00,25.5,25.53,25.46,25.53,485475.44409613375,9.3453,9.3563,9.3307,9.3563,485475.4441
2011-10-19 15:00:00,25.52,25.53,25.47,25.47,257053.2915360501,9.3527,9.3563,9.3343,9.3343,257053.2915
2011-10-19 15:05:00,25.47,25.47,25.36,25.4,594566.3531870429,9.3343,9.3343,9.294,9.3087,594566.3532
2011-10-19 15:10:00,25.41,25.48,25.4,25.47,379519.3312434692,9.3124,9.338,9.3087,9.3343,379519.3312
2011-10-19 15:15:00,25.47,25.52,25.45,25.49,500522.4660397074,9.3343,9.3527,9.327,9.3417,500522.466
2011-10-19 15:20:00,25.49,25.5,25.44,25.44,333751.30616509926,9.3417,9.3453,9.3234,9.3234,333751.3062
2011-10-19 15:25:00,25.44,25.46,25.34,25.43,693207.9414838036,9.3234,9.3307,9.2867,9.3197,693207.9415
2011-10-19 15:30:00,25.42,25.57,25.42,25.55,804388.7147335423,9.316,9.371,9.316,9.3637,804388.7147
2011-10-19 15:35:00,25.56,25.56,25.44,25.45,626959.2476489028,9.3673,9.3673,9.3234,9.327,626959.2476
2011-10-19 15:40:00,25.44,25.51,25.38,25.5,582654.1274817137,9.3234,9.349,9.3014,9.3453,582654.1275
2011-10-19 15:45:00,25.5,25.59,25.48,25.59,698014.6290491117,9.3453,9.3783,9.338,9.3783,698014.629
2011-10-19 15:50:00,25.6,25.6,25.51,25.53,577011.4942528736,9.382,9.382,9.349,9.3563,577011.4943
2011-10-19 15:55:00,25.53,25.55,25.46,25.5,991849.5297805642,9.3563,9.3637,9.3307,9.3453,991849.5298
2011-10-20 09:30:00,25.6,26.02,25.6,25.78,1329153.605015674,9.382,9.5359,9.382,9.448,1329153.605
2011-10-20 09:35:00,25.78,25.85,25.7,25.71,1103657.262277952,9.448,9.4736,9.4186,9.4223,1103657.2623
2011-10-20 09:40:00,25.71,25.71,25.62,25.63,519749.2163009404,9.4223,9.4223,9.3893,9.393,519749.2163
2011-10-20 09:45:00,25.63,25.64,25.51,25.6,619226.750261233,9.393,9.3966,9.349,9.382,619226.7503
2011-10-20 09:50:00,25.6,25.6,25.57,25.59,287565.3082549634,9.382,9.382,9.371,9.3783,287565.3083
2011-10-20 09:55:00,25.59,25.67,25.59,25.66,376593.5214211077,9.3783,9.4076,9.3783,9.404,376593.5214
2011-10-20 10:00:00,25.66,25.77,25.66,25.76,761546.499477534,9.404,9.4443,9.404,9.4406,761546.4995
2011-10-20 10:05:00,25.76,25.77,25.67,25.69,511807.7324973876,9.4406,9.4443,9.4076,9.415,511807.7325
2011-10-20 10:10:00,25.7,25.7,25.62,25.62,403970.7419017764,9.4186,9.4186,9.3893,9.3893,403970.7419
2011-10-20 10:15:00,25.63,25.63,25.58,25.6,600417.9728317659,9.393,9.393,9.3747,9.382,600417.9728
2011-10-20 10:20:00,25.6,25.6,25.58,25.59,639916.4054336468,9.382,9.382,9.3747,9.3783,639916.4054
2011-10-20 10:25:00,25.6,25.6,25.58,25.58,422152.5600835946,9.382,9.382,9.3747,9.3747,422152.5601
2011-10-20 10:30:00,25.59,25.6,25.58,25.59,400626.9592476489,9.3783,9.382,9.3747,9.3783,400626.9592
2011-10-20 10:35:00,25.59,25.6,25.58,25.59,288610.24033437826,9.3783,9.382,9.3747,9.3783,288610.2403
2011-10-20 10:40:00,25.59,25.6,25.53,25.59,728526.6457680251,9.3783,9.382,9.3563,9.3783,728526.6458
2011-10-20 10:45:00,25.6,25.6,25.54,25.54,508881.9226750261,9.382,9.382,9.36,9.36,508881.9227
2011-10-20 10:50:00,25.54,25.56,25.53,25.55,247230.92998955067,9.36,9.3673,9.3563,9.3637,247230.93
2011-10-20 10:55:00,25.55,25.58,25.54,25.55,311389.75966562174,9.3637,9.3747,9.36,9.3637,311389.7597
2011-10-20 11:00:00,25.55,25.57,25.52,25.54,495715.7784743991,9.3637,9.371,9.3527,9.36,495715.7785
2011-10-20 11:05:00,25.54,25.59,25.54,25.58,234691.74503657265,9.36,9.3783,9.36,9.3747,234691.745
2011-10-20 11:10:00,25.58,25.6,25.57,25.59,286938.34900731454,9.3747,9.382,9.371,9.3783,286938.349
2011-10-20 11:15:00,25.59,25.59,25.56,25.59,316614.4200626959,9.3783,9.3783,9.3673,9.3783,316614.4201
2011-10-20 11:20:00,25.59,25.59,25.56,25.57,212121.21212121213,9.3783,9.3783,9.3673,9.371,212121.2121
2011-10-20 11:25:00,25.57,25.58,25.55,25.55,221734.58725182863,9.371,9.3747,9.3637,9.3637,221734.5873
2011-10-20 11:30:00,25.56,25.59,25.56,25.56,322884.01253918494,9.3673,9.3783,9.3673,9.3673,322884.0125
2011-10-20 11:35:00,25.57,25.59,25.55,25.58,374085.684430512,9.371,9.3783,9.3637,9.3747,374085.6844
2011-10-20 11:40:00,25.58,25.6,25.58,25.58,269383.49007314525,9.3747,9.382,9.3747,9.3747,269383.4901
2011-10-20 11:45:00,25.58,25.59,25.56,25.59,381191.2225705329,9.3747,9.3783,9.3673,9.3783,381191.2226
2011-10-20 11:50:00,25.59,25.59,25.54,25.54,320167.1891327064,9.3783,9.3783,9.36,9.36,320167.1891
2011-10-20 11:55:00,25.54,25.57,25.5,25.56,249320.7941483804,9.36,9.371,9.3453,9.3673,249320.7941
2011-10-20 12:00:00,25.56,25.56,25.54,25.55,113897.59665621734,9.3673,9.3673,9.36,9.3637,113897.5967
2011-10-20 12:05:00,25.55,25.58,25.53,25.58,447857.8892371996,9.3637,9.3747,9.3563,9.3747,447857.8892
2011-10-20 12:10:00,25.58,25.59,25.57,25.59,260815.04702194355,9.3747,9.3783,9.371,9.3783,260815.047
2011-10-20 12:15:00,25.59,25.63,25.59,25.61,308463.94984326017,9.3783,9.393,9.3783,9.3857,308463.9498
2011-10-20 12:20:00,25.61,25.65,25.61,25.65,265203.7617554859,9.3857,9.4003,9.3857,9.4003,265203.7618
2011-10-20 12:25:00,25.65,25.65,25.6,25.61,231347.9623824452,9.4003,9.4003,9.382,9.3857,231347.9624
2011-10-20 12:30:00,25.61,25.65,25.6,25.64,432392.89446186,9.3857,9.4003,9.382,9.3966,432392.8945
2011-10-20 12:35:00,25.64,25.69,25.64,25.67,154649.94775339603,9.3966,9.415,9.3966,9.4076,154649.9478
2011-10-20 12:40:00,25.67,25.72,25.67,25.71,1000835.945663532,9.4076,9.426,9.4076,9.4223,1000835.9457
2011-10-20 12:45:00,25.71,25.73,25.7,25.72,340647.8578892372,9.4223,9.4296,9.4186,9.426,340647.8579
2011-10-20 12:50:00,25.72,25.79,25.71,25.79,503448.2758620689,9.426,9.4516,9.4223,9.4516,503448.2759
2011-10-20 12:55:00,25.78,25.83,25.78,25.83,340856.8443051202,9.448,9.4663,9.448,9.4663,340856.8443
2011-10-20 13:00:00,25.83,25.89,25.82,25.88,511180.77324973873,9.4663,9.4883,9.4626,9.4846,511180.7732
2011-10-20 13:05:00,25.88,25.93,25.84,25.89,492371.99582027167,9.4846,9.5029,9.4699,9.4883,492371.9958
2011-10-20 13:10:00,25.89,25.92,25.87,25.91,220271.68234064785,9.4883,9.4993,9.4809,9.4956,220271.6823
2011-10-20 13:15:00,25.9,25.96,25.88,25.96,464994.7753396029,9.4919,9.5139,9.4846,9.5139,464994.7753
2011-10-20 13:20:00,25.95,25.98,25.93,25.94,207105.5381400209,9.5103,9.5213,9.5029,9.5066,207105.5381
2011-10-20 13:25:00,25.95,26.02,25.94,25.97,386624.86938349006,9.5103,9.5359,9.5066,9.5176,386624.8694
2011-10-20 13:30:00,25.97,25.98,25.82,25.83,480668.7565308255,9.5176,9.5213,9.4626,9.4663,480668.7565
2011-10-20 13:35:00,25.83,25.85,25.82,25.84,308463.94984326017,9.4663,9.4736,9.4626,9.4699,308463.9498
2011-10-20 13:40:00,25.84,25.84,25.77,25.78,1549007.3145245558,9.4699,9.4699,9.4443,9.448,1549007.3145
2011-10-20 13:45:00,25.77,25.86,25.77,25.8,1006896.551724138,9.4443,9.4773,9.4443,9.4553,1006896.5517
2011-10-20 13:50:00,25.8,25.82,25.77,25.8,590177.6384535005,9.4553,9.4626,9.4443,9.4553,590177.6385
2011-10-20 13:55:00,25.8,25.82,25.77,25.8,244932.079414838,9.4553,9.4626,9.4443,9.4553,244932.0794
2011-10-20 14:00:00,25.8,25.82,25.78,25.79,341483.80355276907,9.4553,9.4626,9.448,9.4516,341483.8036
2011-10-20 14:05:00,25.79,25.8,25.78,25.79,215464.9947753396,9.4516,9.4553,9.448,9.4516,215464.9948
2011-10-20 14:10:00,25.78,25.81,25.77,25.81,261859.9791013584,9.448,9.459,9.4443,9.459,261859.9791
2011-10-20 14:15:00,25.81,25.83,25.79,25.81,150470.21943573668,9.459,9.4663,9.4516,9.459,150470.2194
2011-10-20 14:20:00,25.81,25.82,25.75,25.76,289655.1724137931,9.459,9.4626,9.437,9.4406,289655.1724
2011-10-20 14:25:00,25.76,25.77,25.75,25.76,189550.6792058516,9.4406,9.4443,9.437,9.4406,189550.6792
2011-10-20 14:30:00,25.76,25.81,25.74,25.79,208568.44305120167,9.4406,9.459,9.4333,9.4516,208568.4431
2011-10-20 14:35:00,25.79,25.87,25.79,25.87,230721.00313479625,9.4516,9.4809,9.4516,9.4809,230721.0031
2011-10-20 14:40:00,25.87,25.89,25.84,25.87,230094.04388714733,9.4809,9.4883,9.4699,9.4809,230094.0439
2011-10-20 14:45:00,25.87,25.88,25.82,25.84,287983.2810867294,9.4809,9.4846,9.4626,9.4699,287983.2811
2011-10-20 14:50:00,25.83,25.86,25.83,25.85,228213.16614420063,9.4663,9.4773,9.4663,9.4736,228213.1661
2011-10-20 14:55:00,25.84,25.85,25.79,25.82,194566.35318704284,9.4699,9.4736,9.4516,9.4626,194566.3532
2011-10-20 15:00:00,25.82,25.85,25.81,25.85,217136.8861024033,9.4626,9.4736,9.459,9.4736,217136.8861
2011-10-20 15:05:00,25.85,25.87,25.82,25.83,573040.7523510972,9.4736,9.4809,9.4626,9.4663,573040.7524
2011-10-20 15:10:00,25.83,25.83,25.81,25.82,174921.63009404388,9.4663,9.4663,9.459,9.4626,174921.6301
2011-10-20 15:15:00,25.82,25.82,25.78,25.79,283594.566353187,9.4626,9.4626,9.448,9.4516,283594.5664
2011-10-20 15:20:00,25.78,25.79,25.76,25.78,412121.2121212121,9.448,9.4516,9.4406,9.448,412121.2121
2011-10-20 15:25:00,25.78,25.79,25.75,25.76,350052.2466039707,9.448,9.4516,9.437,9.4406,350052.2466
2011-10-20 15:30:00,25.76,25.81,25.74,25.81,414002.0898641588,9.4406,9.459,9.4333,9.459,414002.0899
2011-10-20 15:35:00,25.81,25.81,25.78,25.8,588296.7607105538,9.459,9.459,9.448,9.4553,588296.7607
2011-10-20 15:40:00,25.79,25.85,25.79,25.85,380564.263322884,9.4516,9.4736,9.4516,9.4736,380564.2633
2011-10-20 15:45:00,25.85,25.9,25.85,25.9,735423.1974921629,9.4736,9.4919,9.4736,9.4919,735423.1975
2011-10-20 15:50:00,25.9,25.91,25.86,25.88,934378.265412748,9.4919,9.4956,9.4773,9.4846,934378.2654
2011-10-20 15:55:00,25.87,25.89,25.86,25.86,1260188.087774295,9.4809,9.4883,9.4773,9.4773,1260188.0878
2011-10-21 09:30:00,26.12,26.15,25.84,25.94,3018390.804597701,9.5726,9.5836,9.4699,9.5066,3018390.8046
2011-10-21 09:35:00,25.96,25.96,25.84,25.85,256217.3458725183,9.5139,9.5139,9.4699,9.4736,256217.3459
2011-10-21 09:40:00,25.85,25.93,25.84,25.85,221316.6144200627,9.4736,9.5029,9.4699,9.4736,221316.6144
2011-10-21 09:45:00,25.85,25.88,25.82,25.82,545036.5726227795,9.4736,9.4846,9.4626,9.4626,545036.5726
2011-10-21 09:50:00,25.82,25.85,25.78,25.8,305956.11285266455,9.4626,9.4736,9.448,9.4553,305956.1129
2011-10-21 09:55:00,25.8,25.8,25.72,25.72,323301.9853709509,9.4553,9.4553,9.426,9.426,323301.9854
2011-10-21 10:00:00,25.71,25.72,25.66,25.67,338557.9937304075,9.4223,9.426,9.404,9.4076,338557.9937
2011-10-21 10:05:00,25.67,25.74,25.65,25.71,249947.7533960293,9.4076,9.4333,9.4003,9.4223,249947.7534
2011-10-21 10:10:00,25.71,25.78,25.7,25.78,197283.1765935214,9.4223,9.448,9.4186,9.448,197283.1766
2011-10-21 10:15:00,25.78,25.86,25.78,25.85,232601.8808777429,9.448,9.4773,9.448,9.4736,232601.8809
2011-10-21 10:20:00,25.85,25.92,25.84,25.9,322884.01253918494,9.4736,9.4993,9.4699,9.4919,322884.0125
2011-10-21 10:25:00,25.9,25.93,25.89,25.93,431765.9352142111,9.4919,9.5029,9.4883,9.5029,431765.9352
2011-10-21 10:30:00,25.93,25.93,25.87,25.89,538557.9937304076,9.5029,9.5029,9.4809,9.4883,538557.9937
2011-10-21 10:35:00,25.89,25.9,25.85,25.87,258098.223615465,9.4883,9.4919,9.4736,9.4809,258098.2236
2011-10-21 10:40:00,25.86,25.89,25.83,25.84,365517.2413793103,9.4773,9.4883,9.4663,9.4699,365517.2414
2011-10-21 10:45:00,25.84,25.86,25.83,25.86,654127.4817136886,9.4699,9.4773,9.4663,9.4773,654127.4817
2011-10-21 10:50:00,25.86,25.92,25.86,25.91,582654.1274817137,9.4773,9.4993,9.4773,9.4956,582654.1275
2011-10-21 10:55:00,25.91,25.92,25.87,25.88,313270.6374085684,9.4956,9.4993,9.4809,9.4846,313270.6374
2011-10-21 11:00:00,25.89,25.9,25.82,25.83,357993.7304075235,9.4883,9.4919,9.4626,9.4663,357993.7304
2011-10-21 11:05:00,25.83,25.83,25.77,25.78,275653.0825496343,9.4663,9.4663,9.4443,9.448,275653.0825
2011-10-21 11:10:00,25.78,25.82,25.77,25.82,152142.1107628004,9.448,9.4626,9.4443,9.4626,152142.1108
2011-10-21 11:15:00,25.81,25.83,25.81,25.82,155694.87983281087,9.459,9.4663,9.459,9.4626,155694.8798
2011-10-21 11:20:00,25.82,25.82,25.79,25.81,180773.249738767,9.4626,9.4626,9.4516,9.459,180773.2497
2011-10-21 11:25:00,25.81,25.83,25.78,25.82,441797.2831765935,9.459,9.4663,9.448,9.4626,441797.2832
2011-10-21 11:30:00,25.82,25.83,25.78,25.79,410240.3343782654,9.4626,9.4663,9.448,9.4516,410240.3344
2011-10-21 11:35:00,25.8,25.8,25.77,25.78,537513.0616509927,9.4553,9.4553,9.4443,9.448,537513.0617
2011-10-21 11:40:00,25.78,25.79,25.73,25.78,363845.3500522466,9.448,9.4516,9.4296,9.448,363845.3501
2011-10-21 11:45:00,25.78,25.8,25.76,25.76,149007.3145245559,9.448,9.4553,9.4406,9.4406,149007.3145
2011-10-21 11:50:00,25.76,25.77,25.75,25.75,122048.06687565308,9.4406,9.4443,9.437,9.437,122048.0669
2011-10-21 11:55:00,25.75,25.78,25.75,25.75,129153.60501567398,9.437,9.448,9.437,9.437,129153.605
2011-10-21 12:00:00,25.75,25.78,25.74,25.76,135632.18390804596,9.437,9.448,9.4333,9.4406,135632.1839
2011-10-21 12:05:00,25.76,25.77,25.74,25.77,114942.52873563218,9.4406,9.4443,9.4333,9.4443,114942.5287
2011-10-21 12:10:00,25.77,25.82,25.77,25.8,355276.9070010449,9.4443,9.4626,9.4443,9.4553,355276.907
2011-10-21 12:15:00,25.8,25.8,25.78,25.8,410031.3479623824,9.4553,9.4553,9.448,9.4553,410031.348
2011-10-21 12:20:00,25.79,25.82,25.78,25.82,853709.5088819227,9.4516,9.4626,9.448,9.4626,853709.5089
2011-10-21 12:25:00,25.82,25.84,25.81,25.84,1164472.3092998955,9.4626,9.4699,9.459,9.4699,1164472.3093
2011-10-21 12:30:00,25.84,25.86,25.84,25.86,478578.8923719958,9.4699,9.4773,9.4699,9.4773,478578.8924
2011-10-21 12:35:00,25.85,25.86,25.79,25.8,558202.7168234065,9.4736,9.4773,9.4516,9.4553,558202.7168
2011-10-21 12:40:00,25.8,25.82,25.8,25.81,167607.10553814002,9.4553,9.4626,9.4553,9.459,167607.1055
2011-10-21 12:45:00,25.81,25.82,25.8,25.8,138975.96656217345,9.459,9.4626,9.4553,9.4553,138975.9666
2011-10-21 12:50:00,25.8,25.82,25.79,25.82,109926.85475444097,9.4553,9.4626,9.4516,9.4626,109926.8548
2011-10-21 12:55:00,25.82,25.85,25.82,25.83,171786.83385579937,9.4626,9.4736,9.4626,9.4663,171786.8339
2011-10-21 13:00:00,25.83,25.84,25.82,25.84,250365.7262277952,9.4663,9.4699,9.4626,9.4699,250365.7262
2011-10-21 13:05:00,25.83,25.84,25.82,25.82,120376.17554858934,9.4663,9.4699,9.4626,9.4626,120376.1755
2011-10-21 13:10:00,25.82,25.82,25.8,25.82,266875.65308254963,9.4626,9.4626,9.4553,9.4626,266875.6531
2011-10-21 13:15:00,25.82,25.83,25.81,25.81,137931.0344827586,9.4626,9.4663,9.459,9.459,137931.0345
2011-10-21 13:20:00,25.81,25.82,25.8,25.81,143573.66771159874,9.459,9.4626,9.4553,9.459,143573.6677
2011-10-21 13:25:00,25.82,25.82,25.77,25.8,240752.35109717867,9.4626,9.4626,9.4443,9.4553,240752.3511
2011-10-21 13:30:00,25.8,25.82,25.79,25.8,226541.27481713687,9.4553,9.4626,9.4516,9.4553,226541.2748
2011-10-21 13:35:00,25.8,25.8,25.77,25.77,200000.0,9.4553,9.4553,9.4443,9.4443,200000.0
2011-10-21 13:40:00,25.78,25.79,25.72,25.73,629676.0710553813,9.448,9.4516,9.426,9.4296,629676.0711
2011-10-21 13:45:00,25.73,25.76,25.71,25.73,268547.54440961336,9.4296,9.4406,9.4223,9.4296,268547.5444
2011-10-21 13:50:00,25.74,25.74,25.71,25.72,133751.30616509926,9.4333,9.4333,9.4223,9.426,133751.3062
2011-10-21 13:55:00,25.72,25.72,25.7,25.71,229467.0846394984,9.426,9.426,9.4186,9.4223,229467.0846
2011-10-21 14:00:00,25.71,25.75,25.71,25.75,156739.8119122257,9.4223,9.437,9.4223,9.437,156739.8119
2011-10-21 14:05:00,25.75,25.79,25.73,25.78,205433.6468129572,9.437,9.4516,9.4296,9.448,205433.6468
2011-10-21 14:10:00,25.78,25.79,25.76,25.79,153396.02925809822,9.448,9.4516,9.4406,9.4516,153396.0293
2011-10-21 14:15:00,25.79,25.79,25.75,25.76,166353.1870428422,9.4516,9.4516,9.437,9.4406,166353.187
2011-10-21 14:20:00,25.76,25.79,25.75,25.78,88192.26750261233,9.4406,9.4516,9.437,9.448,88192.2675
2011-10-21 14:25:00,25.78,25.79,25.75,25.75,97596.65621734588,9.448,9.4516,9.437,9.437,97596.6562
2011-10-21 14:30:00,25.75,25.77,25.73,25.73,135841.17032392893,9.437,9.4443,9.4296,9.4296,135841.1703
2011-10-21 14:35:00,25.73,25.75,25.73,25.75,73563.2183908046,9.4296,9.437,9.4296,9.437,73563.2184
2011-10-21 14:40:00,25.75,25.78,25.74,25.76,140438.87147335423,9.437,9.448,9.4333,9.4406,140438.8715
2011-10-21 14:45:00,25.76,25.77,25.74,25.75,95297.80564263322,9.4406,9.4443,9.4333,9.437,95297.8056
2011-10-21 14:50:00,25.74,25.75,25.71,25.72,234273.77220480668,9.4333,9.437,9.4223,9.426,234273.7722
2011-10-21 14:55:00,25.72,25.73,25.68,25.73,273145.24555903865,9.426,9.4296,9.4113,9.4296,273145.2456
2011-10-21 15:00:00,25.72,25.76,25.72,25.74,208150.4702194357,9.426,9.4406,9.426,9.4333,208150.4702
2011-10-21 15:05:00,25.74,25.75,25.72,25.72,282131.66144200624,9.4333,9.437,9.426,9.426,282131.6614
2011-10-21 15:10:00,25.73,25.73,25.71,25.71,148171.36886102404,9.4296,9.4296,9.4223,9.4223,148171.3689
2011-10-21 15:15:00,25.71,25.72,25.7,25.7,234900.7314524556,9.4223,9.426,9.4186,9.4186,234900.7315
2011-10-21 15:20:00,25.7,25.74,25.7,25.73,111180.77324973876,9.4186,9.4333,9.4186,9.4296,111180.7732
2011-10-21 15:25:00,25.73,25.74,25.71,25.71,180773.249738767,9.4296,9.4333,9.4223,9.4223,180773.2497
2011-10-21 15:30:00,25.71,25.72,25.7,25.7,251619.644723093,9.4223,9.426,9.4186,9.4186,251619.6447
2011-10-21 15:35:00,25.7,25.71,25.66,25.67,411912.2257053292,9.4186,9.4223,9.404,9.4076,411912.2257
2011-10-21 15:40:00,25.67,25.68,25.66,25.66,286729.36259143153,9.4076,9.4113,9.404,9.404,286729.3626
2011-10-21 15:45:00,25.67,25.7,25.66,25.7,382654.12748171366,9.4076,9.4186,9.404,9.4186,382654.1275
2011-10-21 15:50:00,25.69,25.75,25.69,25.75,606896.5517241379,9.415,9.437,9.415,9.437,606896.5517
2011-10-21 15:55:00,25.75,25.77,25.72,25.77,1012957.157784744,9.437,9.4443,9.426,9.4443,1012957.1578
2011-10-24 09:30:00,25.63,25.65,25.48,25.64,1225914.315569488,9.393,9.4003,9.338,9.3966,1225914.3156
2011-10-24 09:35:00,25.64,25.66,25.48,25.58,508672.9362591431,9.3966,9.404,9.338,9.3747,508672.9363
2011-10-24 09:40:00,25.58,25.59,25.48,25.5,322257.05329153605,9.3747,9.3783,9.338,9.3453,322257.0533
2011-10-24 09:45:00,25.5,25.54,25.48,25.54,628631.1389759665,9.3453,9.36,9.338,9.36,628631.139
2011-10-24 09:50:00,25.53,25.57,25.53,25.54,624451.4106583071,9.3563,9.371,9.3563,9.36,624451.4107
2011-10-24 09:55:00,25.54,25.58,25.53,25.58,715360.5015673981,9.36,9.3747,9.3563,9.3747,715360.5016
2011-10-24 10:00:00,25.58,25.64,25.58,25.6,338140.02089864155,9.3747,9.3966,9.3747,9.382,338140.0209
2011-10-24 10:05:00,25.6,25.7,25.6,25.69,364054.3364681296,9.382,9.4186,9.382,9.415,364054.3365
2011-10-24 10:10:00,25.7,25.72,25.67,25.69,193939.39393939392,9.4186,9.426,9.4076,9.415,193939.3939
2011-10-24 10:15:00,25.69,25.71,25.68,25.7,142737.72204806688,9.415,9.4223,9.4113,9.4186,142737.722
2011-10-24 10:20:00,25.7,25.75,25.7,25.73,347126.4367816092,9.4186,9.437,9.4186,9.4296,347126.4368
2011-10-24 10:25:00,25.73,25.76,25.71,25.73,155485.8934169279,9.4296,9.4406,9.4223,9.4296,155485.8934
2011-10-24 10:30:00,25.74,25.75,25.72,25.74,210867.29362591432,9.4333,9.437,9.426,9.4333,210867.2936
2011-10-24 10:35:00,25.74,25.76,25.72,25.72,237199.58202716825,9.4333,9.4406,9.426,9.426,237199.582
2011-10-24 10:40:00,25.72,25.73,25.71,25.71,174294.670846395,9.426,9.4296,9.4223,9.4223,174294.6708
2011-10-24 10:45:00,25.71,25.74,25.71,25.73,203134.7962382445,9.4223,9.4333,9.4223,9.4296,203134.7962
2011-10-24 10:50:00,25.73,25.74,25.7,25.72,145245.55903866247,9.4296,9.4333,9.4186,9.426,145245.559
2011-10-24 10:55:00,25.72,25.74,25.72,25.73,104493.2079414838,9.426,9.4333,9.426,9.4296,104493.2079
2011-10-24 11:00:00,25.74,25.74,25.68,25.68,154022.9885057471,9.4333,9.4333,9.4113,9.4113,154022.9885
2011-10-24 11:05:00,25.68,25.73,25.67,25.7,161128.52664576803,9.4113,9.4296,9.4076,9.4186,161128.5266
2011-10-24 11:10:00,25.7,25.7,25.65,25.66,110762.80041797285,9.4186,9.4186,9.4003,9.404,110762.8004
2011-10-24 11:15:00,25.66,25.71,25.65,25.71,110553.81400208986,9.404,9.4223,9.4003,9.4223,110553.814
2011-10-24 11:20:00,25.71,25.71,25.67,25.68,103030.30303030302,9.4223,9.4223,9.4076,9.4113,103030.303
2011-10-24 11:25:00,25.68,25.69,25.66,25.67,121421.10762800416,9.4113,9.415,9.404,9.4076,121421.1076
2011-10-24 11:30:00,25.67,25.67,25.62,25.67,250365.7262277952,9.4076,9.4076,9.3893,9.4076,250365.7262
2011-10-24 11:35:00,25.66,25.66,25.64,25.65,90909.09090909093,9.404,9.404,9.3966,9.4003,90909.0909
2011-10-24 11:40:00,25.66,25.73,25.65,25.73,171368.86102403342,9.404,9.4296,9.4003,9.4296,171368.861
2011-10-24 11:45:00,25.73,25.76,25.73,25.75,179728.31765935215,9.4296,9.4406,9.4296,9.437,179728.3177
2011-10-24 11:50:00,25.75,25.76,25.69,25.69,157784.74399164054,9.437,9.4406,9.415,9.415,157784.744
2011-10-24 11:55:00,25.69,25.7,25.66,25.68,76907.00104493208,9.415,9.4186,9.404,9.4113,76907.001
2011-10-24 12:00:00,25.68,25.68,25.62,25.64,163636.36363636362,9.4113,9.4113,9.3893,9.3966,163636.3636
2011-10-24 12:05:00,25.63,25.65,25.62,25.64,159247.64890282133,9.393,9.4003,9.3893,9.3966,159247.6489
2011-10-24 12:10:00,25.64,25.65,25.62,25.63,184743.99164054336,9.3966,9.4003,9.3893,9.393,184743.9916
2011-10-24 12:15:00,25.62,25.63,25.6,25.6,94879.83281086729,9.3893,9.393,9.382,9.382,94879.8328
2011-10-24 12:20:00,25.6,25.62,25.58,25.61,132079.41483803553,9.382,9.3893,9.3747,9.3857,132079.4148
2011-10-24 12:25:00,25.61,25.63,25.6,25.61,98641.5882967607,9.3857,9.393,9.382,9.3857,98641.5883
2011-10-24 12:30:00,25.61,25.61,25.58,25.59,82967.60710553813,9.3857,9.3857,9.3747,9.3783,82967.6071
2011-10-24 12:35:00,25.59,25.6,25.56,25.57,96969.69696969696,9.3783,9.382,9.3673,9.371,96969.697
2011-10-24 12:40:00,25.57,25.58,25.57,25.57,78787.87878787878,9.371,9.3747,9.371,9.371,78787.8788
2011-10-24 12:45:00,25.57,25.59,25.56,25.57,141692.78996865204,9.371,9.3783,9.3673,9.371,141692.79
2011-10-24 12:50:00,25.56,25.59,25.56,25.59,114733.5423197492,9.3673,9.3783,9.3673,9.3783,114733.5423
2011-10-24 12:55:00,25.59,25.6,25.59,25.6,108254.9634273772,9.3783,9.382,9.3783,9.382,108254.9634
2011-10-24 13:00:00,25.6,25.61,25.59,25.61,161755.48589341692,9.382,9.3857,9.3783,9.3857,161755.4859
2011-10-24 13:05:00,25.61,25.64,25.61,25.63,119540.22988505747,9.3857,9.3966,9.3857,9.393,119540.2299
2011-10-24 13:10:00,25.63,25.65,25.62,25.63,207523.51097178683,9.393,9.4003,9.3893,9.393,207523.511
2011-10-24 13:15:00,25.63,25.64,25.61,25.64,300104.4932079415,9.393,9.3966,9.3857,9.3966,300104.4932
2011-10-24 13:20:00,25.64,25.65,25.63,25.64,107210.03134796236,9.3966,9.4003,9.393,9.3966,107210.0313
2011-10-24 13:25:00,25.65,25.67,25.64,25.66,125809.8223615465,9.4003,9.4076,9.3966,9.404,125809.8224
2011-10-24 13:30:00,25.66,25.67,25.62,25.66,577220.4806687565,9.404,9.4076,9.3893,9.404,577220.4807
2011-10-24 13:35:00,25.66,25.67,25.65,25.66,239916.4054336468,9.404,9.4076,9.4003,9.404,239916.4054
2011-10-24 13:40:00,25.66,25.67,25.65,25.66,177847.43991640542,9.404,9.4076,9.4003,9.404,177847.4399
2011-10-24 13:45:00,25.66,25.71,25.66,25.71,181191.2225705329,9.404,9.4223,9.404,9.4223,181191.2226
2011-10-24 13:50:00,25.71,25.72,25.71,25.72,191431.5569487984,9.4223,9.426,9.4223,9.426,191431.5569
2011-10-24 13:55:00,25.72,25.72,25.72,25.72,88610.24033437826,9.426,9.426,9.426,9.426,88610.2403
2011-10-24 14:00:00,25.72,25.72,25.69,25.69,329780.56426332286,9.426,9.426,9.415,9.415,329780.5643
2011-10-24 14:05:00,25.69,25.69,25.66,25.68,232601.8808777429,9.415,9.415,9.404,9.4113,232601.8809
2011-10-24 14:10:00,25.68,25.68,25.62,25.63,328735.632183908,9.4113,9.4113,9.3893,9.393,328735.6322
2011-10-24 14:15:00,25.62,25.63,25.6,25.6,191431.5569487984,9.3893,9.393,9.382,9.382,191431.5569
2011-10-24 14:20:00,25.6,25.6,25.57,25.6,306583.0721003135,9.382,9.382,9.371,9.382,306583.0721
2011-10-24 14:25:00,25.6,25.63,25.6,25.62,156530.82549634273,9.382,9.393,9.382,9.3893,156530.8255
2011-10-24 14:30:00,25.62,25.64,25.59,25.6,268547.54440961336,9.3893,9.3966,9.3783,9.382,268547.5444
2011-10-24 14:35:00,25.6,25.61,25.59,25.6,237408.5684430512,9.382,9.3857,9.3783,9.382,237408.5684
2011-10-24 14:40:00,25.6,25.61,25.59,25.6,210240.3343782654,9.382,9.3857,9.3783,9.382,210240.3344
2011-10-24 14:45:00,25.6,25.6,25.59,25.59,173040.75235109718,9.382,9.382,9.3783,9.3783,173040.7524
2011-10-24 14:50:00,25.59,25.62,25.58,25.6,220898.6415882968,9.3783,9.3893,9.3747,9.382,220898.6416
2011-10-24 14:55:00,25.6,25.61,25.58,25.6,213793.10344827583,9.382,9.3857,9.3747,9.382,213793.1034
2011-10-24 15:00:00,25.61,25.62,25.59,25.59,317659.3521421108,9.3857,9.3893,9.3783,9.3783,317659.3521
2011-10-24 15:05:00,25.59,25.6,25.57,25.58,317868.3385579937,9.3783,9.382,9.371,9.3747,317868.3386
2011-10-24 15:10:00,25.58,25.58,25.54,25.55,274190.1776384535,9.3747,9.3747,9.36,9.3637,274190.1776
2011-10-24 15:15:00,25.55,25.57,25.54,25.56,248693.83490073145,9.3637,9.371,9.36,9.3673,248693.8349
2011-10-24 15:20:00,25.56,25.57,25.55,25.56,236572.62277951933,9.3673,9.371,9.3637,9.3673,236572.6228
2011-10-24 15:25:00,25.56,25.57,25.53,25.54,198537.0950888192,9.3673,9.371,9.3563,9.36,198537.0951
2011-10-24 15:30:00,25.54,25.54,25.51,25.51,366980.1462904911,9.36,9.36,9.349,9.349,366980.1463
2011-10-24 15:35:00,25.51,25.53,25.5,25.53,346499.4775339603,9.349,9.3563,9.3453,9.3563,346499.4775
2011-10-24 15:40:00,25.53,25.53,25.51,25.53,303030.30303030304,9.3563,9.3563,9.349,9.3563,303030.303
2011-10-24 15:45:00,25.53,25.53,25.51,25.53,561964.4723092999,9.3563,9.3563,9.349,9.3563,561964.4723
2011-10-24 15:50:00,25.53,25.55,25.52,25.55,582027.1682340647,9.3563,9.3637,9.3527,9.3637,582027.1682
2011-10-24 15:55:00,25.54,25.58,25.52,25.58,1081922.6750261232,9.36,9.3747,9.3527,9.3747,1081922.675
2011-10-25 09:30:00,25.59,25.69,25.54,25.63,483385.5799373041,9.3783,9.415,9.36,9.393,483385.5799
2011-10-25 09:35:00,25.63,25.7,25.5,25.63,423615.4649947753,9.393,9.4186,9.3453,9.393,423615.465
2011-10-25 09:40:00,25.64,25.73,25.64,25.69,311180.77324973873,9.3966,9.4296,9.3966,9.415,311180.7732
2011-10-25 09:45:00,25.69,25.76,25.67,25.69,296760.710553814,9.415,9.4406,9.4076,9.415,296760.7106
2011-10-25 09:50:00,25.69,25.71,25.65,25.65,323092.9989550679,9.415,9.4223,9.4003,9.4003,323092.999
2011-10-25 09:55:00,25.65,25.68,25.59,25.59,255590.38662486937,9.4003,9.4113,9.3783,9.3783,255590.3866
2011-10-25 10:00:00,25.6,25.63,25.54,25.57,374294.67084639496,9.382,9.393,9.36,9.371,374294.6708
2011-10-25 10:05:00,25.56,25.63,25.55,25.62,271055.381400209,9.3673,9.393,9.3637,9.3893,271055.3814
2011-10-25 10:10:00,25.62,25.67,25.61,25.67,142946.70846394985,9.3893,9.4076,9.3857,9.4076,142946.7085
2011-10-25 10:15:00,25.66,25.72,25.64,25.7,166353.1870428422,9.404,9.426,9.3966,9.4186,166353.187
2011-10-25 10:20:00,25.7,25.72,25.67,25.69,206687.56530825497,9.4186,9.426,9.4076,9.415,206687.5653
2011-10-25 10:25:00,25.69,25.73,25.69,25.71,200626.9592476489,9.415,9.4296,9.415,9.4223,200626.9592
2011-10-25 10:30:00,25.7,25.76,25.7,25.74,176593.5214211076,9.4186,9.4406,9.4186,9.4333,176593.5214
2011-10-25 10:35:00,25.73,25.75,25.71,25.72,333960.2925809822,9.4296,9.437,9.4223,9.426,333960.2926
2011-10-25 10:40:00,25.73,25.73,25.66,25.71,318495.29780564265,9.4296,9.4296,9.404,9.4223,318495.2978
2011-10-25 10:45:00,25.71,25.71,25.65,25.66,338975.96656217345,9.4223,9.4223,9.4003,9.404,338975.9666
2011-10-25 10:50:00,25.66,25.66,25.59,25.61,255799.3730407524,9.404,9.404,9.3783,9.3857,255799.373
2011-10-25 10:55:00,25.61,25.61,25.55,25.55,271264.3678160919,9.3857,9.3857,9.3637,9.3637,271264.3678
2011-10-25 11:00:00,25.55,25.56,25.49,25.51,301567.39811912226,9.3637,9.3673,9.3417,9.349,301567.3981
2011-10-25 11:05:00,25.52,25.52,25.46,25.51,237617.55485893416,9.3527,9.3527,9.3307,9.349,237617.5549
2011-10-25 11:10:00,25.51,25.56,25.5,25.56,173876.69801462904,9.349,9.3673,9.3453,9.3673,173876.698
2011-10-25 11:15:00,25.57,25.57,25.51,25.54,203552.76907001043,9.371,9.371,9.349,9.36,203552.7691
2011-10-25 11:20:00,25.54,25.61,25.54,25.59,193521.421107628,9.36,9.3857,9.36,9.3783,193521.4211
2011-10-25 11:25:00,25.59,25.63,25.59,25.63,144618.59979101358,9.3783,9.393,9.3783,9.393,144618.5998
2011-10-25 11:30:00,25.62,25.65,25.62,25.64,153814.00208986417,9.3893,9.4003,9.3893,9.3966,153814.0021
2011-10-25 11:35:00,25.63,25.68,25.62,25.64,174921.63009404388,9.393,9.4113,9.3893,9.3966,174921.6301
2011-10-25 11:40:00,25.63,25.64,25.58,25.58,108463.94984326018,9.393,9.3966,9.3747,9.3747,108463.9498
2011-10-25 11:45:00,25.58,25.59,25.52,25.52,412330.1985370951,9.3747,9.3783,9.3527,9.3527,412330.1985
2011-10-25 11:50:00,25.52,25.55,25.51,25.52,176384.53500522466,9.3527,9.3637,9.349,9.3527,176384.535
2011-10-25 11:55:00,25.52,25.54,25.52,25.52,229885.0574712644,9.3527,9.36,9.3527,9.3527,229885.0575
2011-10-25 12:00:00,25.52,25.55,25.52,25.55,286520.3761755486,9.3527,9.3637,9.3527,9.3637,286520.3762
2011-10-25 12:05:00,25.55,25.61,25.54,25.59,190595.61128526644,9.3637,9.3857,9.36,9.3783,190595.6113
2011-10-25 12:10:00,25.59,25.62,25.59,25.62,247648.90282131665,9.3783,9.3893,9.3783,9.3893,247648.9028
2011-10-25 12:15:00,25.62,25.64,25.61,25.63,115987.46081504702,9.3893,9.3966,9.3857,9.393,115987.4608
2011-10-25 12:20:00,25.63,25.64,25.62,25.63,116405.43364681296,9.393,9.3966,9.3893,9.393,116405.4336
2011-10-25 12:25:00,25.64,25.68,25.63,25.67,134378.26541274818,9.3966,9.4113,9.393,9.4076,134378.2654
2011-10-25 12:30:00,25.67,25.7,25.66,25.67,161964.4723092999,9.4076,9.4186,9.404,9.4076,161964.4723
2011-10-25 12:35:00,25.67,25.69,25.67,25.68,99895.50679205851,9.4076,9.415,9.4076,9.4113,99895.5068
2011-10-25 12:40:00,25.69,25.69,25.65,25.68,104702.19435736677,9.415,9.415,9.4003,9.4113,104702.1944
2011-10-25 12:45:00,25.67,25.69,25.64,25.64,104075.23510971786,9.4076,9.415,9.3966,9.3966,104075.2351
2011-10-25 12:50:00,25.64,25.66,25.64,25.65,67084.6394984326,9.3966,9.404,9.3966,9.4003,67084.6395
2011-10-25 12:55:00,25.65,25.66,25.63,25.65,87774.29467084639,9.4003,9.404,9.393,9.4003,87774.2947
2011-10-25 13:00:00,25.65,25.66,25.62,25.62,128944.618599791,9.4003,9.404,9.3893,9.3893,128944.6186
2011-10-25 13:05:00,25.62,25.63,25.61,25.62,186833.85579937304,9.3893,9.393,9.3857,9.3893,186833.8558
2011-10-25 13:10:00,25.62,25.63,25.59,25.6,123510.97178683383,9.3893,9.393,9.3783,9.382,123510.9718
2011-10-25 13:15:00,25.6,25.62,25.59,25.62,102821.31661442008,9.382,9.3893,9.3783,9.3893,102821.3166
2011-10-25 13:20:00,25.62,25.63,25.6,25.61,123719.95820271682,9.3893,9.393,9.382,9.3857,123719.9582
2011-10-25 13:25:00,25.61,25.63,25.59,25.62,102194.35736677116,9.3857,9.393,9.3783,9.3893,102194.3574
2011-10-25 13:30:00,25.62,25.62,25.58,25.58,82549.6342737722,9.3893,9.3893,9.3747,9.3747,82549.6343
2011-10-25 13:35:00,25.58,25.6,25.57,25.59,153814.00208986417,9.3747,9.382,9.371,9.3783,153814.0021
2011-10-25 13:40:00,25.58,25.58,25.56,25.56,99059.56112852664,9.3747,9.3747,9.3673,9.3673,99059.5611
2011-10-25 13:45:00,25.56,25.58,25.56,25.57,91118.07732497388,9.3673,9.3747,9.3673,9.371,91118.0773
2011-10-25 13:50:00,25.57,25.6,25.56,25.59,160710.55381400208,9.371,9.382,9.3673,9.3783,160710.5538
2011-10-25 13:55:00,25.59,25.6,25.59,25.59,229049.1118077325,9.3783,9.382,9.3783,9.3783,229049.1118
2011-10-25 14:00:00,25.59,25.59,25.52,25.54,150052.24660397074,9.3783,9.3783,9.3527,9.36,150052.2466
2011-10-25 14:05:00,25.54,25.56,25.52,25.55,147126.4367816092,9.36,9.3673,9.3527,9.3637,147126.4368
2011-10-25 14:10:00,25.55,25.56,25.49,25.49,117032.39289446184,9.3637,9.3673,9.3417,9.3417,117032.3929
2011-10-25 14:15:00,25.49,25.54,25.49,25.53,169905.95611285267,9.3417,9.36,9.3417,9.3563,169905.9561
2011-10-25 14:20:00,25.53,25.53,25.49,25.52,127690.7001044932,9.3563,9.3563,9.3417,9.3527,127690.7001
2011-10-25 14:25:00,25.52,25.52,25.5,25.51,142110.76280041796,9.3527,9.3527,9.3453,9.349,142110.7628
2011-10-25 14:30:00,25.5,25.52,25.49,25.51,136050.1567398119,9.3453,9.3527,9.3417,9.349,136050.1567
2011-10-25 14:35:00,25.5,25.52,25.48,25.48,198955.0679205852,9.3453,9.3527,9.338,9.338,198955.0679
2011-10-25 14:40:00,25.48,25.52,25.48,25.52,233019.85370950887,9.338,9.3527,9.338,9.3527,233019.8537
2011-10-25 14:45:00,25.52,25.52,25.48,25.48,165308.25496342735,9.3527,9.3527,9.338,9.338,165308.255
2011-10-25 14:50:00,25.48,25.48,25.47,25.48,185579.93730407525,9.338,9.338,9.3343,9.338,185579.9373
2011-10-25 14:55:00,25.48,25.49,25.48,25.49,279832.8108672936,9.338,9.3417,9.338,9.3417,279832.8109
2011-10-25 15:00:00,25.49,25.51,25.49,25.49,297178.6833855799,9.3417,9.349,9.3417,9.3417,297178.6834
2011-10-25 15:05:00,25.5,25.5,25.47,25.48,228004.1797283177,9.3453,9.3453,9.3343,9.338,228004.1797
2011-10-25 15:10:00,25.48,25.48,25.46,25.46,162382.44514106584,9.338,9.338,9.3307,9.3307,162382.4451
2011-10-25 15:15:00,25.47,25.48,25.46,25.46,206060.60606060605,9.3343,9.338,9.3307,9.3307,206060.6061
2011-10-25 15:20:00,25.47,25.48,25.46,25.47,283803.55276907,9.3343,9.338,9.3307,9.3343,283803.5528
2011-10-25 15:25:00,25.47,25.48,25.46,25.47,273145.24555903865,9.3343,9.338,9.3307,9.3343,273145.2456
2011-10-25 15:30:00,25.47,25.48,25.47,25.47,257889.237199582,9.3343,9.338,9.3343,9.3343,257889.2372
2011-10-25 15:35:00,25.47,25.48,25.47,25.47,280668.7565308255,9.3343,9.338,9.3343,9.3343,280668.7565
2011-10-25 15:40:00,25.47,25.48,25.47,25.47,236154.64994775332,9.3343,9.338,9.3343,9.3343,236154.6499
2011-10-25 15:45:00,25.47,25.47,25.43,25.44,572204.8066875653,9.3343,9.3343,9.3197,9.3234,572204.8067
2011-10-25 15:50:00,25.43,25.43,25.37,25.37,500940.43887147336,9.3197,9.3197,9.2977,9.2977,500940.4389
2011-10-25 15:55:00,25.37,25.39,25.33,25.36,1508463.9498432602,9.2977,9.305,9.283,9.294,1508463.9498
2011-10-26 09:30:00,25.59,25.59,25.45,25.5,321421.10762800416,9.3783,9.3783,9.327,9.3453,321421.1076
2011-10-26 09:35:00,25.5,25.57,25.48,25.57,220689.6551724138,9.3453,9.371,9.338,9.371,220689.6552
2011-10-26 09:40:00,25.56,25.62,25.56,25.59,260815.04702194355,9.3673,9.3893,9.3673,9.3783,260815.047
2011-10-26 09:45:00,25.59,25.6,25.54,25.54,363845.3500522466,9.3783,9.382,9.36,9.36,363845.3501
2011-10-26 09:50:00,25.55,25.7,25.53,25.7,208568.44305120167,9.3637,9.4186,9.3563,9.4186,208568.4431
2011-10-26 09:55:00,25.7,25.7,25.6,25.63,386415.8829676071,9.4186,9.4186,9.382,9.393,386415.883
2011-10-26 10:00:00,25.63,25.66,25.61,25.64,348798.3281086729,9.393,9.404,9.3857,9.3966,348798.3281
2011-10-26 10:05:00,25.64,25.64,25.6,25.62,197074.19017763843,9.3966,9.3966,9.382,9.3893,197074.1902
2011-10-26 10:10:00,25.62,25.65,25.6,25.64,306792.05851619644,9.3893,9.4003,9.382,9.3966,306792.0585
2011-10-26 10:15:00,25.63,25.68,25.61,25.61,347335.42319749214,9.393,9.4113,9.3857,9.3857,347335.4232
2011-10-26 10:20:00,25.61,25.64,25.6,25.62,272309.2998955068,9.3857,9.3966,9.382,9.3893,272309.2999
2011-10-26 10:25:00,25.62,25.62,25.58,25.62,185370.95088819225,9.3893,9.3893,9.3747,9.3893,185370.9509
2011-10-26 10:30:00,25.62,25.62,25.58,25.58,275235.1097178683,9.3893,9.3893,9.3747,9.3747,275235.1097
2011-10-26 10:35:00,25.58,25.59,25.53,25.53,222779.51933124347,9.3747,9.3783,9.3563,9.3563,222779.5193
2011-10-26 10:40:00,25.53,25.55,25.49,25.55,278996.8652037617,9.3563,9.3637,9.3417,9.3637,278996.8652
2011-10-26 10:45:00,25.55,25.57,25.5,25.5,202298.85057471265,9.3637,9.371,9.3453,9.3453,202298.8506
2011-10-26 10:50:00,25.5,25.51,25.48,25.48,128526.64576802508,9.3453,9.349,9.338,9.338,128526.6458
2011-10-26 10:55:00,25.48,25.5,25.46,25.5,246185.99791013583,9.338,9.3453,9.3307,9.3453,246185.9979
2011-10-26 11:00:00,25.49,25.52,25.48,25.52,196656.2173458725,9.3417,9.3527,9.338,9.3527,196656.2173
2011-10-26 11:05:00,25.52,25.53,25.51,25.52,182863.11389759663,9.3527,9.3563,9.349,9.3527,182863.1139
2011-10-26 11:10:00,25.52,25.55,25.51,25.54,151933.12434691744,9.3527,9.3637,9.349,9.36,151933.1243
2011-10-26 11:15:00,25.55,25.55,25.5,25.51,139811.91222570534,9.3637,9.3637,9.3453,9.349,139811.9122
2011-10-26 11:20:00,25.5,25.51,25.48,25.49,145663.5318704284,9.3453,9.349,9.338,9.3417,145663.5319
2011-10-26 11:25:00,25.49,25.51,25.48,25.5,205851.61964472308,9.3417,9.349,9.338,9.3453,205851.6196
2011-10-26 11:30:00,25.5,25.51,25.49,25.49,119122.25705329153,9.3453,9.349,9.3417,9.3417,119122.2571
2011-10-26 11:35:00,25.49,25.5,25.46,25.46,159038.66248693835,9.3417,9.3453,9.3307,9.3307,159038.6625
2011-10-26 11:40:00,25.46,25.49,25.46,25.47,150261.2330198537,9.3307,9.3417,9.3307,9.3343,150261.233
2011-10-26 11:45:00,25.48,25.49,25.47,25.48,166562.17345872518,9.338,9.3417,9.3343,9.338,166562.1735
2011-10-26 11:50:00,25.48,25.49,25.48,25.49,105120.1671891327,9.338,9.3417,9.338,9.3417,105120.1672
2011-10-26 11:55:00,25.49,25.49,25.48,25.48,71682.34064785788,9.3417,9.3417,9.338,9.338,71682.3406
2011-10-26 12:00:00,25.48,25.48,25.46,25.47,73981.19122257053,9.338,9.338,9.3307,9.3343,73981.1912
2011-10-26 12:05:00,25.47,25.47,25.46,25.46,80877.74294670846,9.3343,9.3343,9.3307,9.3307,80877.7429
2011-10-26 12:10:00,25.47,25.47,25.42,25.43,179728.31765935215,9.3343,9.3343,9.316,9.3197,179728.3177
2011-10-26 12:15:00,25.43,25.43,25.41,25.43,95088.81922675026,9.3197,9.3197,9.3124,9.3197,95088.8192
2011-10-26 12:20:00,25.43,25.47,25.43,25.45,128526.64576802508,9.3197,9.3343,9.3197,9.327,128526.6458
2011-10-26 12:25:00,25.45,25.49,25.44,25.48,163427.37722048067,9.327,9.3417,9.3234,9.338,163427.3772
2011-10-26 12:30:00,25.48,25.49,25.48,25.49,107001.0449320794,9.338,9.3417,9.338,9.3417,107001.0449
2011-10-26 12:35:00,25.49,25.5,25.48,25.49,120167.18913270636,9.3417,9.3453,9.338,9.3417,120167.1891
2011-10-26 12:40:00,25.49,25.5,25.48,25.48,49320.79414838035,9.3417,9.3453,9.338,9.338,49320.7941
2011-10-26 12:45:00,25.48,25.5,25.48,25.5,66248.69383490073,9.338,9.3453,9.338,9.3453,66248.6938
2011-10-26 12:50:00,25.5,25.5,25.48,25.48,114106.58307210031,9.3453,9.3453,9.338,9.338,114106.5831
2011-10-26 12:55:00,25.48,25.49,25.47,25.47,122048.06687565308,9.338,9.3417,9.3343,9.3343,122048.0669
2011-10-26 13:00:00,25.47,25.49,25.46,25.46,146917.45036572622,9.3343,9.3417,9.3307,9.3307,146917.4504
2011-10-26 13:05:00,25.46,25.47,25.43,25.43,90700.10449320794,9.3307,9.3343,9.3197,9.3197,90700.1045
2011-10-26 13:10:00,25.43,25.44,25.42,25.42,112016.71891327064,9.3197,9.3234,9.316,9.316,112016.7189
2011-10-26 13:15:00,25.42,25.43,25.39,25.41,119540.22988505747,9.316,9.3197,9.305,9.3124,119540.2299
2011-10-26 13:20:00,25.41,25.43,25.41,25.42,82549.6342737722,9.3124,9.3197,9.3124,9.316,82549.6343
2011-10-26 13:25:00,25.42,25.42,25.39,25.4,102821.31661442008,9.316,9.316,9.305,9.3087,102821.3166
2011-10-26 13:30:00,25.4,25.49,25.39,25.48,180773.249738767,9.3087,9.3417,9.305,9.338,180773.2497
2011-10-26 13:35:00,25.48,25.55,25.48,25.53,214002.08986415883,9.338,9.3637,9.338,9.3563,214002.0899
2011-10-26 13:40:00,25.53,25.55,25.5,25.51,164263.32288401254,9.3563,9.3637,9.3453,9.349,164263.3229
2011-10-26 13:45:00,25.51,25.55,25.49,25.52,147753.3960292581,9.349,9.3637,9.3417,9.3527,147753.396
2011-10-26 13:50:00,25.53,25.56,25.48,25.53,285684.4305120167,9.3563,9.3673,9.338,9.3563,285684.4305
2011-10-26 13:55:00,25.53,25.56,25.49,25.55,326854.75444096135,9.3563,9.3673,9.3417,9.3637,326854.7544
2011-10-26 14:00:00,25.55,25.59,25.55,25.58,139393.9393939394,9.3637,9.3783,9.3637,9.3747,139393.9394
2011-10-26 14:05:00,25.58,25.61,25.55,25.6,200417.97283176592,9.3747,9.3857,9.3637,9.382,200417.9728
2011-10-26 14:10:00,25.6,25.6,25.56,25.57,108672.93625914316,9.382,9.382,9.3673,9.371,108672.9363
2011-10-26 14:15:00,25.58,25.58,25.56,25.56,70010.44932079414,9.3747,9.3747,9.3673,9.3673,70010.4493
2011-10-26 14:20:00,25.56,25.59,25.56,25.58,86520.37617554859,9.3673,9.3783,9.3673,9.3747,86520.3762
2011-10-26 14:25:00,25.58,25.6,25.57,25.59,86938.34900731452,9.3747,9.382,9.371,9.3783,86938.349
2011-10-26 14:30:00,25.59,25.66,25.59,25.65,161546.49947753394,9.3783,9.404,9.3783,9.4003,161546.4995
2011-10-26 14:35:00,25.66,25.66,25.61,25.65,182027.1682340648,9.404,9.404,9.3857,9.4003,182027.1682
2011-10-26 14:40:00,25.65,25.65,25.6,25.62,164681.29571577843,9.4003,9.4003,9.382,9.3893,164681.2957
2011-10-26 14:45:00,25.62,25.65,25.61,25.62,156739.8119122257,9.3893,9.4003,9.3857,9.3893,156739.8119
2011-10-26 14:50:00,25.61,25.61,25.58,25.59,91745.03657262278,9.3857,9.3857,9.3747,9.3783,91745.0366
2011-10-26 14:55:00,25.59,25.59,25.56,25.59,162173.45872518286,9.3783,9.3783,9.3673,9.3783,162173.4587
2011-10-26 15:00:00,25.58,25.64,25.58,25.62,201253.9184952978,9.3747,9.3966,9.3747,9.3893,201253.9185
2011-10-26 15:05:00,25.62,25.64,25.59,25.63,175548.58934169277,9.3893,9.3966,9.3783,9.393,175548.5893
2011-10-26 15:10:00,25.63,25.68,25.62,25.67,294461.85997910134,9.393,9.4113,9.3893,9.4076,294461.86
2011-10-26 15:15:00,25.67,25.69,25.64,25.65,168234.0647857889,9.4076,9.415,9.3966,9.4003,168234.0648
2011-10-26 15:20:00,25.65,25.68,25.61,25.61,227377.2204806688,9.4003,9.4113,9.3857,9.3857,227377.2205
2011-10-26 15:25:00,25.61,25.65,25.6,25.64,194566.35318704284,9.3857,9.4003,9.382,9.3966,194566.3532
2011-10-26 15:30:00,25.64,25.69,25.62,25.67,279205.8516196448,9.3966,9.415,9.3893,9.4076,279205.8516
2011-10-26 15:35:00,25.67,25.69,25.64,25.65,251410.65830721,9.4076,9.415,9.3966,9.4003,251410.6583
2011-10-26 15:40:00,25.65,25.72,25.65,25.71,282131.66144200624,9.4003,9.426,9.4003,9.4223,282131.6614
2011-10-26 15:45:00,25.71,25.71,25.64,25.66,383281.0867293626,9.4223,9.4223,9.3966,9.404,383281.0867
2011-10-26 15:50:00,25.66,25.67,25.62,25.65,371995.8202716824,9.404,9.4076,9.3893,9.4003,371995.8203
2011-10-26 15:55:00,25.64,25.69,25.62,25.67,1000208.986415883,9.3966,9.415,9.3893,9.4076,1000208.9864
2011-10-27 09:30:00,25.9,25.96,25.68,25.73,896133.7513061651,9.4919,9.5139,9.4113,9.4296,896133.7513
2011-10-27 09:35:00,25.73,25.82,25.71,25.78,248902.8213166144,9.4296,9.4626,9.4223,9.448,248902.8213
2011-10-27 09:40:00,25.77,25.86,25.74,25.8,291118.0773249739,9.4443,9.4773,9.4333,9.4553,291118.0773
2011-10-27 09:45:00,25.8,25.84,25.75,25.83,362591.4315569488,9.4553,9.4699,9.437,9.4663,362591.4316
2011-10-27 09:50:00,25.83,25.84,25.8,25.82,196238.24451410657,9.4663,9.4699,9.4553,9.4626,196238.2445
2011-10-27 09:55:00,25.82,25.82,25.75,25.8,272100.3134796238,9.4626,9.4626,9.437,9.4553,272100.3135
2011-10-27 10:00:00,25.8,25.82,25.74,25.77,244096.13375130616,9.4553,9.4626,9.4333,9.4443,244096.1338
2011-10-27 10:05:00,25.76,25.8,25.76,25.76,211076.2800417973,9.4406,9.4553,9.4406,9.4406,211076.28
2011-10-27 10:10:00,25.77,25.82,25.76,25.81,137722.04806687564,9.4443,9.4626,9.4406,9.459,137722.0481
2011-10-27 10:15:00,25.81,25.84,25.79,25.83,150261.2330198537,9.459,9.4699,9.4516,9.4663,150261.233
2011-10-27 10:20:00,25.83,25.84,25.75,25.76,249320.7941483804,9.4663,9.4699,9.437,9.4406,249320.7941
2011-10-27 10:25:00,25.76,25.77,25.71,25.73,213375.1306165099,9.4406,9.4443,9.4223,9.4296,213375.1306
2011-10-27 10:30:00,25.73,25.8,25.73,25.79,247021.9435736677,9.4296,9.4553,9.4296,9.4516,247021.9436
2011-10-27 10:35:00,25.79,25.84,25.78,25.79,277115.98746081506,9.4516,9.4699,9.448,9.4516,277115.9875
2011-10-27 10:40:00,25.8,25.84,25.79,25.83,226123.30198537096,9.4553,9.4699,9.4516,9.4663,226123.302
2011-10-27 10:45:00,25.83,25.84,25.81,25.84,318286.31138975965,9.4663,9.4699,9.459,9.4699,318286.3114
2011-10-27 10:50:00,25.83,25.84,25.82,25.82,148380.355276907,9.4663,9.4699,9.4626,9.4626,148380.3553
2011-10-27 10:55:00,25.83,25.84,25.8,25.81,166144.20062695924,9.4663,9.4699,9.4553,9.459,166144.2006
2011-10-27 11:00:00,25.81,25.82,25.78,25.82,159456.63531870427,9.459,9.4626,9.448,9.4626,159456.6353
2011-10-27 11:05:00,25.82,25.83,25.79,25.8,150888.1922675026,9.4626,9.4663,9.4516,9.4553,150888.1923
2011-10-27 11:10:00,25.8,25.81,25.77,25.79,236363.63636363635,9.4553,9.459,9.4443,9.4516,236363.6364
2011-10-27 11:15:00,25.79,25.83,25.78,25.8,260606.0606060606,9.4516,9.4663,9.448,9.4553,260606.0606
2011-10-27 11:20:00,25.81,25.82,25.79,25.8,81713.68861024034,9.459,9.4626,9.4516,9.4553,81713.6886
2011-10-27 11:25:00,25.8,25.82,25.79,25.81,156948.79832810868,9.4553,9.4626,9.4516,9.459,156948.7983
2011-10-27 11:30:00,25.81,25.82,25.79,25.8,180564.263322884,9.459,9.4626,9.4516,9.4553,180564.2633
2011-10-27 11:35:00,25.8,25.84,25.8,25.84,219226.750261233,9.4553,9.4699,9.4553,9.4699,219226.7503
2011-10-27 11:40:00,25.83,25.84,25.82,25.82,204806.68756530824,9.4663,9.4699,9.4626,9.4626,204806.6876
2011-10-27 11:45:00,25.82,25.84,25.82,25.84,97596.65621734588,9.4626,9.4699,9.4626,9.4699,97596.6562
2011-10-27 11:50:00,25.84,25.84,25.82,25.82,116196.44723093,9.4699,9.4699,9.4626,9.4626,116196.4472
2011-10-27 11:55:00,25.82,25.92,25.82,25.92,503239.289446186,9.4626,9.4993,9.4626,9.4993,503239.2894
2011-10-27 12:00:00,25.92,25.98,25.92,25.97,287983.2810867294,9.4993,9.5213,9.4993,9.5176,287983.2811
2011-10-27 12:05:00,25.97,25.98,25.94,25.94,238871.473354232,9.5176,9.5213,9.5066,9.5066,238871.4734
2011-10-27 12:10:00,25.94,25.96,25.88,25.89,206687.56530825497,9.5066,9.5139,9.4846,9.4883,206687.5653
2011-10-27 12:15:00,25.89,25.93,25.85,25.93,215047.0219435737,9.4883,9.5029,9.4736,9.5029,215047.0219
2011-10-27 12:20:00,25.93,25.93,25.87,25.89,153605.0156739812,9.5029,9.5029,9.4809,9.4883,153605.0157
2011-10-27 12:25:00,25.89,25.89,25.81,25.81,165308.25496342735,9.4883,9.4883,9.459,9.459,165308.255
2011-10-27 12:30:00,25.82,25.84,25.79,25.84,211494.2528735632,9.4626,9.4699,9.4516,9.4699,211494.2529
2011-10-27 12:35:00,25.84,25.86,25.83,25.84,144618.59979101358,9.4699,9.4773,9.4663,9.4699,144618.5998
2011-10-27 12:40:00,25.85,25.85,25.8,25.8,101149.42528735632,9.4736,9.4736,9.4553,9.4553,101149.4253
2011-10-27 12:45:00,25.8,25.81,25.77,25.77,114942.52873563218,9.4553,9.459,9.4443,9.4443,114942.5287
2011-10-27 12:50:00,25.76,25.79,25.75,25.78,97387.66980146292,9.4406,9.4516,9.437,9.448,97387.6698
2011-10-27 12:55:00,25.79,25.82,25.79,25.81,94043.88714733542,9.4516,9.4626,9.4516,9.459,94043.8871
2011-10-27 13:00:00,25.81,25.83,25.8,25.82,160501.5673981191,9.459,9.4663,9.4553,9.4626,160501.5674
2011-10-27 13:05:00,25.81,25.82,25.77,25.77,136677.1159874608,9.459,9.4626,9.4443,9.4443,136677.116
2011-10-27 13:10:00,25.78,25.83,25.77,25.83,231765.93521421103,9.448,9.4663,9.4443,9.4663,231765.9352
2011-10-27 13:15:00,25.83,25.84,25.82,25.83,147962.38244514106,9.4663,9.4699,9.4626,9.4663,147962.3824
2011-10-27 13:20:00,25.83,25.84,25.81,25.82,72100.31347962382,9.4663,9.4699,9.459,9.4626,72100.3135
2011-10-27 13:25:00,25.82,25.84,25.81,25.83,85057.4712643678,9.4626,9.4699,9.459,9.4663,85057.4713
2011-10-27 13:30:00,25.83,25.84,25.82,25.82,94670.84639498431,9.4663,9.4699,9.4626,9.4626,94670.8464
2011-10-27 13:35:00,25.82,25.84,25.82,25.83,148798.32810867293,9.4626,9.4699,9.4626,9.4663,148798.3281
2011-10-27 13:40:00,25.84,25.84,25.77,25.81,173876.69801462904,9.4699,9.4699,9.4443,9.459,173876.698
2011-10-27 13:45:00,25.81,25.82,25.79,25.8,120794.14838035528,9.459,9.4626,9.4516,9.4553,120794.1484
2011-10-27 13:50:00,25.8,25.82,25.77,25.81,216927.8996865204,9.4553,9.4626,9.4443,9.459,216927.8997
2011-10-27 13:55:00,25.81,25.82,25.76,25.77,427795.19331243465,9.459,9.4626,9.4406,9.4443,427795.1933
2011-10-27 14:00:00,25.77,25.82,25.77,25.82,185997.9101358412,9.4443,9.4626,9.4443,9.4626,185997.9101
2011-10-27 14:05:00,25.82,25.84,25.82,25.82,91954.02298850576,9.4626,9.4699,9.4626,9.4626,91954.023
2011-10-27 14:10:00,25.83,25.83,25.81,25.83,119122.25705329153,9.4663,9.4663,9.459,9.4663,119122.2571
2011-10-27 14:15:00,25.83,25.84,25.79,25.8,324555.9038662487,9.4663,9.4699,9.4516,9.4553,324555.9039
2011-10-27 14:20:00,25.81,25.82,25.78,25.81,120167.18913270636,9.459,9.4626,9.448,9.459,120167.1891
2011-10-27 14:25:00,25.81,25.82,25.78,25.82,231974.92163009403,9.459,9.4626,9.448,9.4626,231974.9216
2011-10-27 14:30:00,25.82,25.82,25.81,25.81,189759.66562173457,9.4626,9.4626,9.459,9.459,189759.6656
2011-10-27 14:35:00,25.82,25.84,25.81,25.82,302821.31661442004,9.4626,9.4699,9.459,9.4626,302821.3166
2011-10-27 14:40:00,25.83,25.85,25.82,25.83,230094.04388714733,9.4663,9.4736,9.4626,9.4663,230094.0439
2011-10-27 14:45:00,25.83,25.85,25.83,25.84,200626.9592476489,9.4663,9.4736,9.4663,9.4699,200626.9592
2011-10-27 14:50:00,25.84,25.87,25.84,25.85,252246.60397074188,9.4699,9.4809,9.4699,9.4736,252246.604
2011-10-27 14:55:00,25.86,25.88,25.84,25.86,244723.09299895505,9.4773,9.4846,9.4699,9.4773,244723.093
2011-10-27 15:00:00,25.86,25.89,25.85,25.88,211076.2800417973,9.4773,9.4883,9.4736,9.4846,211076.28
2011-10-27 15:05:00,25.87,25.89,25.85,25.87,297596.65621734585,9.4809,9.4883,9.4736,9.4809,297596.6562
2011-10-27 15:10:00,25.87,25.89,25.86,25.88,249947.7533960293,9.4809,9.4883,9.4773,9.4846,249947.7534
2011-10-27 15:15:00,25.88,25.93,25.88,25.91,471055.381400209,9.4846,9.5029,9.4846,9.4956,471055.3814
2011-10-27 15:20:00,25.91,25.96,25.91,25.95,573876.6980146291,9.4956,9.5139,9.4956,9.5103,573876.698
2011-10-27 15:25:00,25.95,25.98,25.93,25.93,275862.0689655172,9.5103,9.5213,9.5029,9.5029,275862.069
2011-10-27 15:30:00,25.93,25.94,25.92,25.94,264576.8025078369,9.5029,9.5066,9.4993,9.5066,264576.8025
2011-10-27 15:35:00,25.94,25.96,25.91,25.94,562173.4587251828,9.5066,9.5139,9.4956,9.5066,562173.4587
2011-10-27 15:40:00,25.94,25.97,25.93,25.96,477742.946708464,9.5066,9.5176,9.5029,9.5139,477742.9467
2011-10-27 15:45:00,25.96,25.96,25.86,25.9,567607.10553814,9.5139,9.5139,9.4773,9.4919,567607.1055
2011-10-27 15:50:00,25.9,25.91,25.85,25.86,520167.1891327064,9.4919,9.4956,9.4736,9.4773,520167.1891
2011-10-27 15:55:00,25.87,25.93,25.82,25.92,1172204.8066875653,9.4809,9.5029,9.4626,9.4993,1172204.8067
2011-10-28 09:30:00,25.94,25.95,25.88,25.94,496133.75130616507,9.5066,9.5103,9.4846,9.5066,496133.7513
2011-10-28 09:35:00,25.94,25.98,25.94,25.98,171368.86102403342,9.5066,9.5213,9.5066,9.5213,171368.861
2011-10-28 09:40:00,25.97,25.98,25.96,25.98,181191.2225705329,9.5176,9.5213,9.5139,9.5213,181191.2226
2011-10-28 09:45:00,25.97,26.0,25.92,25.93,151933.12434691744,9.5176,9.5286,9.4993,9.5029,151933.1243
2011-10-28 09:50:00,25.93,25.93,25.86,25.88,178474.39916405434,9.5029,9.5029,9.4773,9.4846,178474.3992
2011-10-28 09:55:00,25.88,25.91,25.85,25.9,80250.78369905955,9.4846,9.4956,9.4736,9.4919,80250.7837
2011-10-28 10:00:00,25.9,25.91,25.85,25.85,138766.98014629047,9.4919,9.4956,9.4736,9.4736,138766.9801
2011-10-28 10:05:00,25.85,25.9,25.84,25.87,105538.14002089865,9.4736,9.4919,9.4699,9.4809,105538.14
2011-10-28 10:10:00,25.87,25.89,25.82,25.82,63322.88401253918,9.4809,9.4883,9.4626,9.4626,63322.884
2011-10-28 10:15:00,25.82,25.86,25.82,25.84,98223.61546499476,9.4626,9.4773,9.4626,9.4699,98223.6155
2011-10-28 10:20:00,25.84,25.86,25.78,25.79,108672.93625914316,9.4699,9.4773,9.448,9.4516,108672.9363
2011-10-28 10:25:00,25.79,25.8,25.77,25.77,117241.37931034484,9.4516,9.4553,9.4443,9.4443,117241.3793
2011-10-28 10:30:00,25.78,25.79,25.76,25.78,118913.27063740855,9.448,9.4516,9.4406,9.448,118913.2706
2011-10-28 10:35:00,25.79,25.79,25.72,25.74,250783.6990595612,9.4516,9.4516,9.426,9.4333,250783.6991
2011-10-28 10:40:00,25.74,25.77,25.72,25.74,189550.6792058516,9.4333,9.4443,9.426,9.4333,189550.6792
2011-10-28 10:45:00,25.74,25.74,25.71,25.71,92163.00940438872,9.4333,9.4333,9.4223,9.4223,92163.0094
2011-10-28 10:50:00,25.71,25.73,25.7,25.73,587042.842215256,9.4223,9.4296,9.4186,9.4296,587042.8422
2011-10-28 10:55:00,25.73,25.76,25.72,25.72,188087.77429467085,9.4296,9.4406,9.426,9.426,188087.7743
2011-10-28 11:00:00,25.73,25.78,25.72,25.77,102194.35736677116,9.4296,9.448,9.426,9.4443,102194.3574
2011-10-28 11:05:00,25.78,25.79,25.76,25.79,102821.31661442008,9.448,9.4516,9.4406,9.4516,102821.3166
2011-10-28 11:10:00,25.79,25.8,25.77,25.77,92998.9550679206,9.4516,9.4553,9.4443,9.4443,92998.9551
2011-10-28 11:15:00,25.77,25.81,25.74,25.79,173667.71159874607,9.4443,9.459,9.4333,9.4516,173667.7116
2011-10-28 11:20:00,25.8,25.83,25.75,25.83,163009.40438871473,9.4553,9.4663,9.437,9.4663,163009.4044
2011-10-28 11:25:00,25.83,25.84,25.8,25.82,178265.41274817137,9.4663,9.4699,9.4553,9.4626,178265.4127
2011-10-28 11:30:00,25.82,25.85,25.82,25.84,84430.51201671892,9.4626,9.4736,9.4626,9.4699,84430.512
2011-10-28 11:35:00,25.84,25.89,25.84,25.88,142946.70846394985,9.4699,9.4883,9.4699,9.4846,142946.7085
2011-10-28 11:40:00,25.89,25.91,25.87,25.9,165099.2685475444,9.4883,9.4956,9.4809,9.4919,165099.2685
2011-10-28 11:45:00,25.9,25.92,25.89,25.91,244096.13375130616,9.4919,9.4993,9.4883,9.4956,244096.1338
2011-10-28 11:50:00,25.92,25.93,25.9,25.93,90909.09090909093,9.4993,9.5029,9.4919,9.5029,90909.0909
2011-10-28 11:55:00,25.93,25.98,25.93,25.96,211285.26645768023,9.5029,9.5213,9.5029,9.5139,211285.2665
2011-10-28 12:00:00,25.96,25.96,25.94,25.94,165308.25496342735,9.5139,9.5139,9.5066,9.5066,165308.255
2011-10-28 12:05:00,25.94,25.94,25.91,25.93,111807.73249738768,9.5066,9.5066,9.4956,9.5029,111807.7325
2011-10-28 12:10:00,25.93,25.93,25.91,25.92,109926.85475444097,9.5029,9.5029,9.4956,9.4993,109926.8548
2011-10-28 12:15:00,25.92,25.93,25.91,25.93,57889.23719958203,9.4993,9.5029,9.4956,9.5029,57889.2372
2011-10-28 12:20:00,25.93,25.96,25.9,25.95,100940.43887147336,9.5029,9.5139,9.4919,9.5103,100940.4389
2011-10-28 12:25:00,25.94,25.95,25.92,25.93,94043.88714733542,9.5066,9.5103,9.4993,9.5029,94043.8871
2011-10-28 12:30:00,25.94,25.96,25.93,25.95,55381.400208986415,9.5066,9.5139,9.5029,9.5103,55381.4002
2011-10-28 12:35:00,25.95,25.96,25.95,25.96,52873.5632183908,9.5103,9.5139,9.5103,9.5139,52873.5632
2011-10-28 12:40:00,25.96,25.97,25.95,25.95,132706.37408568442,9.5139,9.5176,9.5103,9.5103,132706.3741
2011-10-28 12:45:00,25.95,25.97,25.94,25.96,242215.25600835943,9.5103,9.5176,9.5066,9.5139,242215.256
2011-10-28 12:50:00,25.97,25.97,25.95,25.97,111180.77324973876,9.5176,9.5176,9.5103,9.5176,111180.7732
2011-10-28 12:55:00,25.97,25.99,25.95,25.99,89028.2131661442,9.5176,9.5249,9.5103,9.5249,89028.2132
2011-10-28 13:00:00,25.99,25.99,25.96,25.96,78369.90595611285,9.5249,9.5249,9.5139,9.5139,78369.906
2011-10-28 13:05:00,25.96,25.99,25.96,25.98,110553.81400208986,9.5139,9.5249,9.5139,9.5213,110553.814
2011-10-28 13:10:00,25.98,25.99,25.97,25.98,49111.807732497386,9.5213,9.5249,9.5176,9.5213,49111.8077
2011-10-28 13:15:00,25.98,25.98,25.96,25.96,95297.80564263322,9.5213,9.5213,9.5139,9.5139,95297.8056
2011-10-28 13:20:00,25.96,25.99,25.96,25.99,143155.6948798328,9.5139,9.5249,9.5139,9.5249,143155.6949
2011-10-28 13:25:00,26.0,26.03,25.99,26.02,175339.60292580983,9.5286,9.5396,9.5249,9.5359,175339.6029
2011-10-28 13:30:00,26.02,26.04,26.0,26.0,174921.63009404388,9.5359,9.5432,9.5286,9.5286,174921.6301
2011-10-28 13:35:00,26.0,26.01,25.99,26.0,68129.57157784744,9.5286,9.5322,9.5249,9.5286,68129.5716
2011-10-28 13:40:00,26.0,26.01,25.99,26.01,147753.3960292581,9.5286,9.5322,9.5249,9.5322,147753.396
2011-10-28 13:45:00,26.0,26.01,25.97,25.97,247648.90282131665,9.5286,9.5322,9.5176,9.5176,247648.9028
2011-10-28 13:50:00,25.98,25.99,25.96,25.97,104284.22152560083,9.5213,9.5249,9.5139,9.5176,104284.2215
2011-10-28 13:55:00,25.97,26.01,25.97,26.01,115569.48798328108,9.5176,9.5322,9.5176,9.5322,115569.488
2011-10-28 14:00:00,26.0,26.02,25.99,25.99,97805.64263322884,9.5286,9.5359,9.5249,9.5249,97805.6426
2011-10-28 14:05:00,25.99,26.0,25.97,25.98,127063.7408568443,9.5249,9.5286,9.5176,9.5213,127063.7409
2011-10-28 14:10:00,25.98,25.98,25.96,25.97,80459.77011494253,9.5213,9.5213,9.5139,9.5176,80459.7701
2011-10-28 14:15:00,25.97,25.98,25.96,25.97,208568.44305120167,9.5176,9.5213,9.5139,9.5176,208568.4431
2011-10-28 14:20:00,25.97,25.99,25.97,25.97,101985.3709508882,9.5176,9.5249,9.5176,9.5176,101985.371
2011-10-28 14:25:00,25.97,25.99,25.97,25.98,100104.49320794149,9.5176,9.5249,9.5176,9.5213,100104.4932
2011-10-28 14:30:00,25.98,26.0,25.98,26.0,100731.45245559038,9.5213,9.5286,9.5213,9.5286,100731.4525
2011-10-28 14:35:00,25.99,26.0,25.97,25.97,91954.02298850576,9.5249,9.5286,9.5176,9.5176,91954.023
2011-10-28 14:40:00,25.98,25.99,25.98,25.98,89237.19958202717,9.5213,9.5249,9.5213,9.5213,89237.1996
2011-10-28 14:45:00,25.98,25.98,25.96,25.97,88401.25391849529,9.5213,9.5213,9.5139,9.5176,88401.2539
2011-10-28 14:50:00,25.96,25.99,25.95,25.96,138766.98014629047,9.5139,9.5249,9.5103,9.5139,138766.9801
2011-10-28 14:55:00,25.97,25.97,25.96,25.97,119331.2434691745,9.5176,9.5176,9.5139,9.5176,119331.2435
2011-10-28 15:00:00,25.97,26.01,25.96,26.0,223197.4921630094,9.5176,9.5322,9.5139,9.5286,223197.4922
2011-10-28 15:05:00,26.0,26.0,25.95,25.97,306792.05851619644,9.5286,9.5286,9.5103,9.5176,306792.0585
2011-10-28 15:10:00,25.97,25.97,25.94,25.94,265621.7345872518,9.5176,9.5176,9.5066,9.5066,265621.7346
2011-10-28 15:15:00,25.94,25.96,25.93,25.93,244723.09299895505,9.5066,9.5139,9.5029,9.5029,244723.093
2011-10-28 15:20:00,25.94,25.94,25.93,25.93,346917.4503657262,9.5066,9.5066,9.5029,9.5029,346917.4504
2011-10-28 15:25:00,25.93,25.93,25.9,25.91,162800.41797283175,9.5029,9.5029,9.4919,9.4956,162800.418
2011-10-28 15:30:00,25.91,25.92,25.88,25.88,236363.63636363635,9.4956,9.4993,9.4846,9.4846,236363.6364
2011-10-28 15:35:00,25.88,25.91,25.85,25.91,290073.14524555905,9.4846,9.4956,9.4736,9.4956,290073.1452
2011-10-28 15:40:00,25.91,25.92,25.9,25.92,220271.68234064785,9.4956,9.4993,9.4919,9.4993,220271.6823
2011-10-28 15:45:00,25.92,25.93,25.89,25.93,285475.4440961337,9.4993,9.5029,9.4883,9.5029,285475.4441
2011-10-28 15:50:00,25.93,25.96,25.91,25.94,350261.2330198537,9.5029,9.5139,9.4956,9.5066,350261.233
2011-10-28 15:55:00,25.95,25.95,25.93,25.93,598537.0950888192,9.5103,9.5103,9.5029,9.5029,598537.0951
2011-10-31 09:30:00,25.62,25.95,25.62,25.94,399582.02716823405,9.3893,9.5103,9.3893,9.5066,399582.0272
2011-10-31 09:35:00,25.95,25.95,25.82,25.93,319540.2298850575,9.5103,9.5103,9.4626,9.5029,319540.2299
2011-10-31 09:40:00,25.93,25.96,25.89,25.91,275026.1233019854,9.5029,9.5139,9.4883,9.4956,275026.1233
2011-10-31 09:45:00,25.91,25.93,25.89,25.93,118704.2842215256,9.4956,9.5029,9.4883,9.5029,118704.2842
2011-10-31 09:50:00,25.93,25.93,25.89,25.93,201880.8777429467,9.5029,9.5029,9.4883,9.5029,201880.8777
2011-10-31 09:55:00,25.93,25.96,25.9,25.96,163218.3908045977,9.5029,9.5139,9.4919,9.5139,163218.3908
2011-10-31 10:00:00,25.96,26.01,25.95,26.0,393103.448275862,9.5139,9.5322,9.5103,9.5286,393103.4483
2011-10-31 10:05:00,26.0,26.04,25.99,26.01,275235.1097178683,9.5286,9.5432,9.5249,9.5322,275235.1097
2011-10-31 10:10:00,26.01,26.03,26.0,26.03,168652.03761755486,9.5322,9.5396,9.5286,9.5396,168652.0376
2011-10-31 10:15:00,26.03,26.03,25.96,25.96,139393.9393939394,9.5396,9.5396,9.5139,9.5139,139393.9394
2011-10-31 10:20:00,25.96,25.97,25.93,25.93,133124.34691745037,9.5139,9.5176,9.5029,9.5029,133124.3469
2011-10-31 10:25:00,25.94,25.96,25.93,25.93,132288.40125391848,9.5066,9.5139,9.5029,9.5029,132288.4013
2011-10-31 10:30:00,25.93,25.99,25.93,25.99,127063.7408568443,9.5029,9.5249,9.5029,9.5249,127063.7409
2011-10-31 10:35:00,25.99,26.03,25.98,26.03,215882.9676071056,9.5249,9.5396,9.5213,9.5396,215882.9676
2011-10-31 10:40:00,26.03,26.03,25.99,26.0,193939.39393939392,9.5396,9.5396,9.5249,9.5286,193939.3939
2011-10-31 10:45:00,25.99,26.01,25.99,26.01,147544.40961337512,9.5249,9.5322,9.5249,9.5322,147544.4096
2011-10-31 10:50:00,26.01,26.01,25.97,25.97,104702.19435736677,9.5322,9.5322,9.5176,9.5176,104702.1944
2011-10-31 10:55:00,25.97,25.97,25.94,25.96,139184.95297805642,9.5176,9.5176,9.5066,9.5139,139184.953
2011-10-31 11:00:00,25.96,26.0,25.96,25.97,149007.3145245559,9.5139,9.5286,9.5139,9.5176,149007.3145
2011-10-31 11:05:00,25.96,25.97,25.93,25.95,135841.17032392893,9.5139,9.5176,9.5029,9.5103,135841.1703
2011-10-31 11:10:00,25.95,25.95,25.94,25.95,138766.98014629047,9.5103,9.5103,9.5066,9.5103,138766.9801
2011-10-31 11:15:00,25.94,25.96,25.93,25.95,137095.08881922674,9.5066,9.5139,9.5029,9.5103,137095.0888
2011-10-31 11:20:00,25.95,25.97,25.94,25.96,90282.131661442,9.5103,9.5176,9.5066,9.5139,90282.1317
2011-10-31 11:25:00,25.97,25.98,25.95,25.96,133960.29258098223,9.5176,9.5213,9.5103,9.5139,133960.2926
2011-10-31 11:30:00,25.96,26.0,25.96,25.98,124973.87669801465,9.5139,9.5286,9.5139,9.5213,124973.8767
2011-10-31 11:35:00,25.98,25.99,25.97,25.97,59352.1421107628,9.5213,9.5249,9.5176,9.5176,59352.1421
2011-10-31 11:40:00,25.97,26.0,25.97,25.98,118495.29780564264,9.5176,9.5286,9.5176,9.5213,118495.2978
2011-10-31 11:45:00,25.98,25.99,25.96,25.96,124137.93103448275,9.5213,9.5249,9.5139,9.5139,124137.931
2011-10-31 11:50:00,25.97,25.97,25.96,25.97,94461.85997910135,9.5176,9.5176,9.5139,9.5176,94461.86
2011-10-31 11:55:00,25.96,25.97,25.94,25.96,85475.44409613375,9.5139,9.5176,9.5066,9.5139,85475.4441
2011-10-31 12:00:00,25.96,25.97,25.95,25.96,99268.5475444096,9.5139,9.5176,9.5103,9.5139,99268.5475
2011-10-31 12:05:00,25.96,25.97,25.95,25.96,87983.28108672936,9.5139,9.5176,9.5103,9.5139,87983.2811
2011-10-31 12:10:00,25.96,25.98,25.96,25.98,86311.38975966562,9.5139,9.5213,9.5139,9.5213,86311.3898
2011-10-31 12:15:00,25.98,25.98,25.93,25.93,92580.98223615464,9.5213,9.5213,9.5029,9.5029,92580.9822
2011-10-31 12:20:00,25.94,25.94,25.92,25.93,76071.0553814002,9.5066,9.5066,9.4993,9.5029,76071.0554
2011-10-31 12:25:00,25.93,25.93,25.89,25.89,86938.34900731452,9.5029,9.5029,9.4883,9.4883,86938.349
2011-10-31 12:30:00,25.89,25.9,25.87,25.87,169487.98328108672,9.4883,9.4919,9.4809,9.4809,169487.9833
2011-10-31 12:35:00,25.88,25.89,25.86,25.89,116823.4064785789,9.4846,9.4883,9.4773,9.4883,116823.4065
2011-10-31 12:40:00,25.88,25.91,25.88,25.9,71891.32706374086,9.4846,9.4956,9.4846,9.4919,71891.3271
2011-10-31 12:45:00,25.91,25.92,25.89,25.89,93625.91431556948,9.4956,9.4993,9.4883,9.4883,93625.9143
2011-10-31 12:50:00,25.88,25.9,25.88,25.89,92163.00940438872,9.4846,9.4919,9.4846,9.4883,92163.0094
2011-10-31 12:55:00,25.89,25.9,25.87,25.89,87774.29467084639,9.4883,9.4919,9.4809,9.4883,87774.2947
2011-10-31 13:00:00,25.89,25.93,25.88,25.92,143991.6405433647,9.4883,9.5029,9.4846,9.4993,143991.6405
2011-10-31 13:05:00,25.92,25.94,25.92,25.93,57471.26436781609,9.4993,9.5066,9.4993,9.5029,57471.2644
2011-10-31 13:10:00,25.93,25.95,25.93,25.95,108254.9634273772,9.5029,9.5103,9.5029,9.5103,108254.9634
2011-10-31 13:15:00,25.95,25.95,25.93,25.93,78996.86520376176,9.5103,9.5103,9.5029,9.5029,78996.8652
2011-10-31 13:20:00,25.92,25.93,25.92,25.93,80250.78369905955,9.4993,9.5029,9.4993,9.5029,80250.7837
2011-10-31 13:25:00,25.93,25.96,25.93,25.95,42633.22884012539,9.5029,9.5139,9.5029,9.5103,42633.2288
2011-10-31 13:30:00,25.95,25.97,25.95,25.96,124973.87669801465,9.5103,9.5176,9.5103,9.5139,124973.8767
2011-10-31 13:35:00,25.96,25.96,25.94,25.95,90491.11807732497,9.5139,9.5139,9.5066,9.5103,90491.1181
2011-10-31 13:40:00,25.95,25.97,25.94,25.95,120167.18913270636,9.5103,9.5176,9.5066,9.5103,120167.1891
2011-10-31 13:45:00,25.95,25.98,25.94,25.97,87983.28108672936,9.5103,9.5213,9.5066,9.5176,87983.2811
2011-10-31 13:50:00,25.97,25.98,25.96,25.96,87147.3354231975,9.5176,9.5213,9.5139,9.5139,87147.3354
2011-10-31 13:55:00,25.96,25.96,25.93,25.93,57053.29153605016,9.5139,9.5139,9.5029,9.5029,57053.2915
2011-10-31 14:00:00,25.93,25.94,25.92,25.92,133124.34691745037,9.5029,9.5066,9.4993,9.4993,133124.3469
2011-10-31 14:05:00,25.91,25.92,25.89,25.91,81295.71577847439,9.4956,9.4993,9.4883,9.4956,81295.7158
2011-10-31 14:10:00,25.91,25.92,25.9,25.92,86938.34900731452,9.4956,9.4993,9.4919,9.4993,86938.349
2011-10-31 14:15:00,25.92,25.93,25.91,25.91,56426.33228840125,9.4993,9.5029,9.4956,9.4956,56426.3323
2011-10-31 14:20:00,25.91,25.93,25.91,25.92,74399.16405433646,9.4956,9.5029,9.4956,9.4993,74399.1641
2011-10-31 14:25:00,25.92,25.92,25.89,25.9,73772.20480668756,9.4993,9.4993,9.4883,9.4919,73772.2048
2011-10-31 14:30:00,25.9,25.91,25.9,25.9,76907.00104493208,9.4919,9.4956,9.4919,9.4919,76907.001
2011-10-31 14:35:00,25.9,25.9,25.85,25.86,142319.74921630093,9.4919,9.4919,9.4736,9.4773,142319.7492
2011-10-31 14:40:00,25.87,25.89,25.86,25.88,84430.51201671892,9.4809,9.4883,9.4773,9.4846,84430.512
2011-10-31 14:45:00,25.88,25.89,25.86,25.86,119749.21630094045,9.4846,9.4883,9.4773,9.4773,119749.2163
2011-10-31 14:50:00,25.86,25.89,25.86,25.89,147126.4367816092,9.4773,9.4883,9.4773,9.4883,147126.4368
2011-10-31 14:55:00,25.89,25.89,25.86,25.87,164472.3092998955,9.4883,9.4883,9.4773,9.4809,164472.3093
2011-10-31 15:00:00,25.87,25.87,25.84,25.84,212539.18495297804,9.4809,9.4809,9.4699,9.4699,212539.185
2011-10-31 15:05:00,25.84,25.85,25.83,25.85,178056.4263322884,9.4699,9.4736,9.4663,9.4736,178056.4263
2011-10-31 15:10:00,25.85,25.86,25.83,25.85,297596.65621734585,9.4736,9.4773,9.4663,9.4736,297596.6562
2011-10-31 15:15:00,25.84,25.87,25.82,25.85,333124.3469174504,9.4699,9.4809,9.4626,9.4736,333124.3469
2011-10-31 15:20:00,25.85,25.88,25.84,25.86,314942.5287356322,9.4736,9.4846,9.4699,9.4773,314942.5287
2011-10-31 15:25:00,25.86,25.87,25.82,25.83,224660.39707419017,9.4773,9.4809,9.4626,9.4663,224660.3971
2011-10-31 15:30:00,25.82,25.83,25.81,25.82,310971.7868338558,9.4626,9.4663,9.459,9.4626,310971.7868
2011-10-31 15:35:00,25.82,25.88,25.82,25.87,317450.36572622776,9.4626,9.4846,9.4626,9.4809,317450.3657
2011-10-31 15:40:00,25.88,25.88,25.84,25.86,509926.85475444095,9.4846,9.4846,9.4699,9.4773,509926.8548
2011-10-31 15:45:00,25.86,25.88,25.81,25.85,725809.8223615465,9.4773,9.4846,9.459,9.4736,725809.8224
2011-10-31 15:50:00,25.85,25.89,25.83,25.88,539393.9393939393,9.4736,9.4883,9.4663,9.4846,539393.9394
2011-10-31 15:55:00,25.88,25.89,25.77,25.77,1226959.2476489027,9.4846,9.4883,9.4443,9.4443,1226959.2476
2011-11-01 09:30:00,25.33,25.48,25.23,25.44,1095924.7648902822,9.283,9.338,9.2464,9.3234,1095924.7649
2011-11-01 09:35:00,25.43,25.5,25.4,25.43,265412.74817136885,9.3197,9.3453,9.3087,9.3197,265412.7482
2011-11-01 09:40:00,25.43,25.53,25.43,25.48,253291.53605015672,9.3197,9.3563,9.3197,9.338,253291.5361
2011-11-01 09:45:00,25.48,25.55,25.48,25.49,263322.8840125392,9.338,9.3637,9.338,9.3417,263322.884
2011-11-01 09:50:00,25.48,25.53,25.48,25.53,255590.38662486937,9.338,9.3563,9.338,9.3563,255590.3866
2011-11-01 09:55:00,25.52,25.53,25.5,25.53,231347.9623824452,9.3527,9.3563,9.3453,9.3563,231347.9624
2011-11-01 10:00:00,25.52,25.52,25.38,25.5,452037.6175548589,9.3527,9.3527,9.3014,9.3453,452037.6176
2011-11-01 10:05:00,25.5,25.5,25.45,25.5,341065.8307210031,9.3453,9.3453,9.327,9.3453,341065.8307
2011-11-01 10:10:00,25.5,25.59,25.47,25.57,306374.0856844305,9.3453,9.3783,9.3343,9.371,306374.0857
2011-11-01 10:15:00,25.57,25.58,25.53,25.56,184952.9780564264,9.371,9.3747,9.3563,9.3673,184952.9781
2011-11-01 10:20:00,25.56,25.58,25.49,25.56,243887.1473354232,9.3673,9.3747,9.3417,9.3673,243887.1473
2011-11-01 10:25:00,25.57,25.6,25.55,25.56,172831.7659352142,9.371,9.382,9.3637,9.3673,172831.7659
2011-11-01 10:30:00,25.56,25.56,25.52,25.55,253918.49529780564,9.3673,9.3673,9.3527,9.3637,253918.4953
2011-11-01 10:35:00,25.54,25.54,25.48,25.5,333542.3197492163,9.36,9.36,9.338,9.3453,333542.3197
2011-11-01 10:40:00,25.5,25.5,25.45,25.48,163845.3500522466,9.3453,9.3453,9.327,9.338,163845.3501
2011-11-01 10:45:00,25.48,25.54,25.46,25.54,141692.78996865204,9.338,9.36,9.3307,9.36,141692.79
2011-11-01 10:50:00,25.54,25.58,25.53,25.53,142110.76280041796,9.36,9.3747,9.3563,9.3563,142110.7628
2011-11-01 10:55:00,25.54,25.57,25.5,25.54,133960.29258098223,9.36,9.371,9.3453,9.36,133960.2926
2011-11-01 11:00:00,25.53,25.54,25.51,25.51,90491.11807732497,9.3563,9.36,9.349,9.349,90491.1181
2011-11-01 11:05:00,25.51,25.52,25.47,25.47,93834.90073145244,9.349,9.3527,9.3343,9.3343,93834.9007
2011-11-01 11:10:00,25.47,25.48,25.46,25.46,107836.99059561128,9.3343,9.338,9.3307,9.3307,107836.9906
2011-11-01 11:15:00,25.46,25.5,25.46,25.5,132497.38766980145,9.3307,9.3453,9.3307,9.3453,132497.3877
2011-11-01 11:20:00,25.5,25.54,25.5,25.54,214211.0762800418,9.3453,9.36,9.3453,9.36,214211.0763
2011-11-01 11:25:00,25.53,25.55,25.52,25.53,175966.56217345872,9.3563,9.3637,9.3527,9.3563,175966.5622
2011-11-01 11:30:00,25.53,25.54,25.49,25.5,137304.07523510972,9.3563,9.36,9.3417,9.3453,137304.0752
2011-11-01 11:35:00,25.51,25.51,25.46,25.46,131870.42842215256,9.349,9.349,9.3307,9.3307,131870.4284
2011-11-01 11:40:00,25.46,25.5,25.44,25.44,224242.42424242423,9.3307,9.3453,9.3234,9.3234,224242.4242
2011-11-01 11:45:00,25.44,25.46,25.38,25.4,111598.7460815047,9.3234,9.3307,9.3014,9.3087,111598.7461
2011-11-01 11:50:00,25.41,25.43,25.38,25.42,167189.13270637408,9.3124,9.3197,9.3014,9.316,167189.1327
2011-11-01 11:55:00,25.42,25.44,25.41,25.42,66666.66666666667,9.316,9.3234,9.3124,9.316,66666.6667
2011-11-01 12:00:00,25.42,25.44,25.37,25.43,147753.3960292581,9.316,9.3234,9.2977,9.3197,147753.396
2011-11-01 12:05:00,25.43,25.44,25.41,25.42,215256.00835945664,9.3197,9.3234,9.3124,9.316,215256.0084
2011-11-01 12:10:00,25.42,25.45,25.42,25.42,151933.12434691744,9.316,9.327,9.316,9.316,151933.1243
2011-11-01 12:15:00,25.42,25.42,25.37,25.37,125600.83594566352,9.316,9.316,9.2977,9.2977,125600.8359
2011-11-01 12:20:00,25.37,25.38,25.34,25.37,174294.670846395,9.2977,9.3014,9.2867,9.2977,174294.6708
2011-11-01 12:25:00,25.37,25.39,25.37,25.37,89028.2131661442,9.2977,9.305,9.2977,9.2977,89028.2132
2011-11-01 12:30:00,25.38,25.38,25.35,25.37,154858.934169279,9.3014,9.3014,9.2904,9.2977,154858.9342
2011-11-01 12:35:00,25.36,25.38,25.35,25.37,96760.710553814,9.294,9.3014,9.2904,9.2977,96760.7106
2011-11-01 12:40:00,25.37,25.37,25.32,25.33,94461.85997910135,9.2977,9.2977,9.2794,9.283,94461.86
2011-11-01 12:45:00,25.33,25.34,25.32,25.33,200835.94566353183,9.283,9.2867,9.2794,9.283,200835.9457
2011-11-01 12:50:00,25.33,25.34,25.31,25.32,233228.84012539184,9.283,9.2867,9.2757,9.2794,233228.8401
2011-11-01 12:55:00,25.31,25.34,25.31,25.32,99059.56112852664,9.2757,9.2867,9.2757,9.2794,99059.5611
2011-11-01 13:00:00,25.31,25.33,25.29,25.31,105538.14002089865,9.2757,9.283,9.2684,9.2757,105538.14
2011-11-01 13:05:00,25.31,25.34,25.3,25.3,115569.48798328108,9.2757,9.2867,9.272,9.272,115569.488
2011-11-01 13:10:00,25.29,25.3,25.28,25.29,123092.99895506792,9.2684,9.272,9.2647,9.2684,123092.999
2011-11-01 13:15:00,25.29,25.31,25.28,25.29,178474.39916405434,9.2684,9.2757,9.2647,9.2684,178474.3992
2011-11-01 13:20:00,25.29,25.3,25.26,25.26,158411.70323928943,9.2684,9.272,9.2574,9.2574,158411.7032
2011-11-01 13:25:00,25.26,25.42,25.26,25.38,230721.00313479625,9.2574,9.316,9.2574,9.3014,230721.0031
2011-11-01 13:30:00,25.39,25.46,25.39,25.45,355276.9070010449,9.305,9.3307,9.305,9.327,355276.907
2011-11-01 13:35:00,25.46,25.48,25.41,25.43,191431.5569487984,9.3307,9.338,9.3124,9.3197,191431.5569
2011-11-01 13:40:00,25.43,25.5,25.43,25.5,179310.3448275862,9.3197,9.3453,9.3197,9.3453,179310.3448
2011-11-01 13:45:00,25.5,25.53,25.45,25.46,174085.68443051202,9.3453,9.3563,9.327,9.3307,174085.6844
2011-11-01 13:50:00,25.46,25.49,25.44,25.44,87983.28108672936,9.3307,9.3417,9.3234,9.3234,87983.2811
2011-11-01 13:55:00,25.43,25.44,25.36,25.39,105120.1671891327,9.3197,9.3234,9.294,9.305,105120.1672
2011-11-01 14:00:00,25.38,25.44,25.37,25.4,127899.68652037616,9.3014,9.3234,9.2977,9.3087,127899.6865
2011-11-01 14:05:00,25.4,25.45,25.39,25.43,149007.3145245559,9.3087,9.327,9.305,9.3197,149007.3145
2011-11-01 14:10:00,25.43,25.45,25.4,25.42,141483.80355276907,9.3197,9.327,9.3087,9.316,141483.8036
2011-11-01 14:15:00,25.42,25.43,25.38,25.4,134169.2789968652,9.316,9.3197,9.3014,9.3087,134169.279
2011-11-01 14:20:00,25.4,25.44,25.4,25.43,109299.89550679206,9.3087,9.3234,9.3087,9.3197,109299.8955
2011-11-01 14:25:00,25.44,25.46,25.41,25.42,219853.7095088819,9.3234,9.3307,9.3124,9.316,219853.7095
2011-11-01 14:30:00,25.42,25.45,25.4,25.43,142737.72204806688,9.316,9.327,9.3087,9.3197,142737.722
2011-11-01 14:35:00,25.43,25.44,25.39,25.4,145454.54545454544,9.3197,9.3234,9.305,9.3087,145454.5455
2011-11-01 14:40:00,25.4,25.41,25.36,25.38,110344.8275862069,9.3087,9.3124,9.294,9.3014,110344.8276
2011-11-01 14:45:00,25.39,25.39,25.36,25.36,107419.01776384536,9.305,9.305,9.294,9.294,107419.0178
2011-11-01 14:50:00,25.36,25.39,25.32,25.34,136259.14315569488,9.294,9.305,9.2794,9.2867,136259.1432
2011-11-01 14:55:00,25.34,25.35,25.31,25.34,149634.2737722048,9.2867,9.2904,9.2757,9.2867,149634.2738
2011-11-01 15:00:00,25.34,25.37,25.29,25.3,232183.908045977,9.2867,9.2977,9.2684,9.272,232183.908
2011-11-01 15:05:00,25.3,25.32,25.27,25.28,150261.2330198537,9.272,9.2794,9.2611,9.2647,150261.233
2011-11-01 15:10:00,25.28,25.34,25.28,25.34,139811.91222570534,9.2647,9.2867,9.2647,9.2867,139811.9122
2011-11-01 15:15:00,25.34,25.35,25.3,25.34,394148.38035527687,9.2867,9.2904,9.272,9.2867,394148.3804
2011-11-01 15:20:00,25.34,25.36,25.28,25.31,260606.0606060606,9.2867,9.294,9.2647,9.2757,260606.0606
2011-11-01 15:25:00,25.31,25.35,25.3,25.34,198328.10867293624,9.2757,9.2904,9.272,9.2867,198328.1087
2011-11-01 15:30:00,25.34,25.4,25.33,25.38,370114.9425287356,9.2867,9.3087,9.283,9.3014,370114.9425
2011-11-01 15:35:00,25.38,25.43,25.38,25.43,415673.98119122256,9.3014,9.3197,9.3014,9.3197,415673.9812
2011-11-01 15:40:00,25.43,25.43,25.32,25.34,545872.5182863114,9.3197,9.3197,9.2794,9.2867,545872.5183
2011-11-01 15:45:00,25.34,25.34,25.24,25.3,675653.0825496343,9.2867,9.2867,9.2501,9.272,675653.0825
2011-11-01 15:50:00,25.29,25.3,25.2,25.23,492789.9686520376,9.2684,9.272,9.2354,9.2464,492789.9687
2011-11-01 15:55:00,25.22,25.28,25.22,25.25,996865.2037617556,9.2427,9.2647,9.2427,9.2537,996865.2038
2011-11-02 09:30:00,25.5,25.59,25.47,25.5,324764.8902821317,9.3453,9.3783,9.3343,9.3453,324764.8903
2011-11-02 09:35:00,25.5,25.51,25.39,25.4,87565.30825496343,9.3453,9.349,9.305,9.3087,87565.3083
2011-11-02 09:40:00,25.39,25.45,25.39,25.41,59352.1421107628,9.305,9.327,9.305,9.3124,59352.1421
2011-11-02 09:45:00,25.41,25.47,25.4,25.41,64158.82967607105,9.3124,9.3343,9.3087,9.3124,64158.8297
2011-11-02 09:50:00,25.4,25.42,25.39,25.42,62486.93834900732,9.3087,9.316,9.305,9.316,62486.9383
2011-11-02 09:55:00,25.41,25.44,25.4,25.42,71891.32706374086,9.3124,9.3234,9.3087,9.316,71891.3271
2011-11-02 10:00:00,25.42,25.43,25.37,25.38,107210.03134796236,9.316,9.3197,9.2977,9.3014,107210.0313
2011-11-02 10:05:00,25.38,25.46,25.38,25.44,90491.11807732497,9.3014,9.3307,9.3014,9.3234,90491.1181
2011-11-02 10:10:00,25.44,25.44,25.4,25.41,53082.54963427377,9.3234,9.3234,9.3087,9.3124,53082.5496
2011-11-02 10:15:00,25.41,25.41,25.37,25.37,58516.19644723093,9.3124,9.3124,9.2977,9.2977,58516.1964
2011-11-02 10:20:00,25.38,25.38,25.37,25.37,65830.7210031348,9.3014,9.3014,9.2977,9.2977,65830.721
2011-11-02 10:25:00,25.37,25.37,25.35,25.37,89655.1724137931,9.2977,9.2977,9.2904,9.2977,89655.1724
2011-11-02 10:30:00,25.37,25.4,25.36,25.4,231765.93521421103,9.2977,9.3087,9.294,9.3087,231765.9352
2011-11-02 10:35:00,25.4,25.4,25.37,25.38,103030.30303030302,9.3087,9.3087,9.2977,9.3014,103030.303
2011-11-02 10:40:00,25.38,25.42,25.38,25.41,74399.16405433646,9.3014,9.316,9.3014,9.3124,74399.1641
2011-11-02 10:45:00,25.41,25.45,25.41,25.45,110135.84117032393,9.3124,9.327,9.3124,9.327,110135.8412
2011-11-02 10:50:00,25.45,25.49,25.44,25.47,107628.00417972832,9.327,9.3417,9.3234,9.3343,107628.0042
2011-11-02 10:55:00,25.47,25.48,25.46,25.47,72100.31347962382,9.3343,9.338,9.3307,9.3343,72100.3135
2011-11-02 11:00:00,25.47,25.49,25.46,25.49,96969.69696969696,9.3343,9.3417,9.3307,9.3417,96969.697
2011-11-02 11:05:00,25.49,25.51,25.49,25.5,92371.99582027168,9.3417,9.349,9.3417,9.3453,92371.9958
2011-11-02 11:10:00,25.5,25.5,25.45,25.46,161128.52664576803,9.3453,9.3453,9.327,9.3307,161128.5266
2011-11-02 11:15:00,25.46,25.47,25.43,25.44,230512.01671891328,9.3307,9.3343,9.3197,9.3234,230512.0167
2011-11-02 11:20:00,25.44,25.45,25.42,25.43,156530.82549634273,9.3234,9.327,9.316,9.3197,156530.8255
2011-11-02 11:25:00,25.43,25.43,25.41,25.42,115360.50156739813,9.3197,9.3197,9.3124,9.316,115360.5016
2011-11-02 11:30:00,25.42,25.45,25.41,25.45,126854.75444096132,9.316,9.327,9.3124,9.327,126854.7544
2011-11-02 11:35:00,25.45,25.46,25.42,25.45,110762.80041797285,9.327,9.3307,9.316,9.327,110762.8004
2011-11-02 11:40:00,25.46,25.49,25.45,25.45,174921.63009404388,9.3307,9.3417,9.327,9.327,174921.6301
2011-11-02 11:45:00,25.45,25.45,25.41,25.41,98014.6290491118,9.327,9.327,9.3124,9.3124,98014.629
2011-11-02 11:50:00,25.41,25.45,25.41,25.44,114524.55590386625,9.3124,9.327,9.3124,9.3234,114524.5559
2011-11-02 11:55:00,25.44,25.45,25.41,25.42,73772.20480668756,9.3234,9.327,9.3124,9.316,73772.2048
2011-11-02 12:00:00,25.42,25.42,25.39,25.41,92789.9686520376,9.316,9.316,9.305,9.3124,92789.9687
2011-11-02 12:05:00,25.41,25.41,25.4,25.4,67293.62591431556,9.3124,9.3124,9.3087,9.3087,67293.6259
2011-11-02 12:10:00,25.41,25.41,25.39,25.4,94252.87356321838,9.3124,9.3124,9.305,9.3087,94252.8736
2011-11-02 12:15:00,25.4,25.4,25.36,25.36,93416.92789968652,9.3087,9.3087,9.294,9.294,93416.9279
2011-11-02 12:20:00,25.37,25.37,25.35,25.35,257262.27795193312,9.2977,9.2977,9.2904,9.2904,257262.278
2011-11-02 12:25:00,25.35,25.38,25.34,25.35,270010.44932079414,9.2904,9.3014,9.2867,9.2904,270010.4493
2011-11-02 12:30:00,25.35,25.37,25.32,25.32,180355.27690700104,9.2904,9.2977,9.2794,9.2794,180355.2769
2011-11-02 12:35:00,25.33,25.36,25.29,25.35,175130.61650992683,9.283,9.294,9.2684,9.2904,175130.6165
2011-11-02 12:40:00,25.35,25.38,25.32,25.32,163427.37722048067,9.2904,9.3014,9.2794,9.2794,163427.3772
2011-11-02 12:45:00,25.32,25.32,25.28,25.28,99477.53396029258,9.2794,9.2794,9.2647,9.2647,99477.534
2011-11-02 12:50:00,25.28,25.32,25.28,25.32,67502.61233019854,9.2647,9.2794,9.2647,9.2794,67502.6123
2011-11-02 12:55:00,25.32,25.35,25.3,25.33,101358.41170323928,9.2794,9.2904,9.272,9.283,101358.4117
2011-11-02 13:00:00,25.33,25.34,25.26,25.28,379728.31765935215,9.283,9.2867,9.2574,9.2647,379728.3177
2011-11-02 13:05:00,25.28,25.29,25.25,25.26,128526.64576802508,9.2647,9.2684,9.2537,9.2574,128526.6458
2011-11-02 13:10:00,25.26,25.27,25.24,25.25,105747.1264367816,9.2574,9.2611,9.2501,9.2537,105747.1264
2011-11-02 13:15:00,25.25,25.25,25.23,25.25,103657.26227795192,9.2537,9.2537,9.2464,9.2537,103657.2623
2011-11-02 13:20:00,25.25,25.25,25.22,25.22,126227.79519331244,9.2537,9.2537,9.2427,9.2427,126227.7952
2011-11-02 13:25:00,25.23,25.25,25.22,25.22,102612.33019853708,9.2464,9.2537,9.2427,9.2427,102612.3302
2011-11-02 13:30:00,25.22,25.26,25.22,25.25,112016.71891327064,9.2427,9.2574,9.2427,9.2537,112016.7189
2011-11-02 13:35:00,25.25,25.28,25.25,25.27,85057.4712643678,9.2537,9.2647,9.2537,9.2611,85057.4713
2011-11-02 13:40:00,25.27,25.3,25.27,25.29,109508.88192267502,9.2611,9.272,9.2611,9.2684,109508.8819
2011-11-02 13:45:00,25.3,25.31,25.29,25.3,162173.45872518286,9.272,9.2757,9.2684,9.272,162173.4587
2011-11-02 13:50:00,25.3,25.3,25.26,25.26,93416.92789968652,9.272,9.272,9.2574,9.2574,93416.9279
2011-11-02 13:55:00,25.26,25.28,25.26,25.28,77951.93312434692,9.2574,9.2647,9.2574,9.2647,77951.9331
2011-11-02 14:00:00,25.28,25.28,25.23,25.26,228422.1525600836,9.2647,9.2647,9.2464,9.2574,228422.1526
2011-11-02 14:05:00,25.26,25.29,25.26,25.26,243051.2016718913,9.2574,9.2684,9.2574,9.2574,243051.2017
2011-11-02 14:10:00,25.27,25.29,25.25,25.28,108463.94984326018,9.2611,9.2684,9.2537,9.2647,108463.9498
2011-11-02 14:15:00,25.27,25.29,25.26,25.26,101567.39811912226,9.2611,9.2684,9.2574,9.2574,101567.3981
2011-11-02 14:20:00,25.26,25.29,25.26,25.26,134587.25182863112,9.2574,9.2684,9.2574,9.2574,134587.2518
2011-11-02 14:25:00,25.26,25.27,25.24,25.25,183490.07314524555,9.2574,9.2611,9.2501,9.2537,183490.0731
2011-11-02 14:30:00,25.25,25.31,25.24,25.3,162382.44514106584,9.2537,9.2757,9.2501,9.272,162382.4451
2011-11-02 14:35:00,25.31,25.33,25.3,25.3,152769.07001044933,9.2757,9.283,9.272,9.272,152769.07
2011-11-02 14:40:00,25.3,25.3,25.27,25.29,105329.15360501569,9.272,9.272,9.2611,9.2684,105329.1536
2011-11-02 14:45:00,25.29,25.36,25.29,25.35,109717.868338558,9.2684,9.294,9.2684,9.2904,109717.8683
2011-11-02 14:50:00,25.35,25.36,25.33,25.33,139184.95297805642,9.2904,9.294,9.283,9.283,139184.953
2011-11-02 14:55:00,25.33,25.35,25.32,25.32,113061.65099268548,9.283,9.2904,9.2794,9.2794,113061.651
2011-11-02 15:00:00,25.33,25.33,25.28,25.29,93416.92789968652,9.283,9.283,9.2647,9.2684,93416.9279
2011-11-02 15:05:00,25.29,25.36,25.27,25.35,181609.19540229885,9.2684,9.294,9.2611,9.2904,181609.1954
2011-11-02 15:10:00,25.35,25.37,25.32,25.32,236154.64994775332,9.2904,9.2977,9.2794,9.2794,236154.6499
2011-11-02 15:15:00,25.32,25.36,25.31,25.36,113270.63740856844,9.2794,9.294,9.2757,9.294,113270.6374
2011-11-02 15:20:00,25.36,25.38,25.36,25.37,155903.86624869384,9.294,9.3014,9.294,9.2977,155903.8662
2011-11-02 15:25:00,25.37,25.37,25.32,25.34,226959.2476489028,9.2977,9.2977,9.2794,9.2867,226959.2476
2011-11-02 15:30:00,25.34,25.36,25.28,25.29,213793.10344827583,9.2867,9.294,9.2647,9.2684,213793.1034
2011-11-02 15:35:00,25.3,25.32,25.29,25.31,234900.7314524556,9.272,9.2794,9.2684,9.2757,234900.7315
2011-11-02 15:40:00,25.31,25.34,25.28,25.3,271055.381400209,9.2757,9.2867,9.2647,9.272,271055.3814
2011-11-02 15:45:00,25.31,25.32,25.26,25.26,371368.8610240335,9.2757,9.2794,9.2574,9.2574,371368.861
2011-11-02 15:50:00,25.26,25.3,25.26,25.28,392894.4618599791,9.2574,9.272,9.2574,9.2647,392894.4619
2011-11-02 15:55:00,25.28,25.32,25.26,25.3,895297.8056426332,9.2647,9.2794,9.2574,9.272,895297.8056
2011-11-03 09:30:00,25.42,25.58,25.41,25.58,234900.7314524556,9.316,9.3747,9.3124,9.3747,234900.7315
2011-11-03 09:35:00,25.58,25.6,25.57,25.59,136468.12957157785,9.3747,9.382,9.371,9.3783,136468.1296
2011-11-03 09:40:00,25.59,25.59,25.53,25.53,118286.31138975966,9.3783,9.3783,9.3563,9.3563,118286.3114
2011-11-03 09:45:00,25.53,25.55,25.5,25.54,145872.5182863114,9.3563,9.3637,9.3453,9.36,145872.5183
2011-11-03 09:50:00,25.54,25.55,25.47,25.48,222361.54649947752,9.36,9.3637,9.3343,9.338,222361.5465
2011-11-03 09:55:00,25.48,25.55,25.47,25.54,236154.64994775332,9.338,9.3637,9.3343,9.36,236154.6499
2011-11-03 10:00:00,25.55,25.59,25.52,25.54,324137.9310344827,9.3637,9.3783,9.3527,9.36,324137.931
2011-11-03 10:05:00,25.54,25.55,25.44,25.48,348171.36886102404,9.36,9.3637,9.3234,9.338,348171.3689
2011-11-03 10:10:00,25.48,25.5,25.44,25.46,169487.98328108672,9.338,9.3453,9.3234,9.3307,169487.9833
2011-11-03 10:15:00,25.45,25.53,25.42,25.53,392476.48902821314,9.327,9.3563,9.316,9.3563,392476.489
2011-11-03 10:20:00,25.53,25.56,25.5,25.54,87983.28108672936,9.3563,9.3673,9.3453,9.36,87983.2811
2011-11-03 10:25:00,25.54,25.59,25.53,25.55,262277.95193312434,9.36,9.3783,9.3563,9.3637,262277.9519
2011-11-03 10:30:00,25.55,25.59,25.55,25.59,129153.60501567398,9.3637,9.3783,9.3637,9.3783,129153.605
2011-11-03 10:35:00,25.59,25.59,25.55,25.59,175548.58934169277,9.3783,9.3783,9.3637,9.3783,175548.5893
2011-11-03 10:40:00,25.59,25.67,25.59,25.65,305329.15360501566,9.3783,9.4076,9.3783,9.4003,305329.1536
2011-11-03 10:45:00,25.65,25.68,25.65,25.66,169696.9696969697,9.4003,9.4113,9.4003,9.404,169696.9697
2011-11-03 10:50:00,25.67,25.67,25.63,25.66,222779.51933124347,9.4076,9.4076,9.393,9.404,222779.5193
2011-11-03 10:55:00,25.66,25.66,25.6,25.6,110344.8275862069,9.404,9.404,9.382,9.382,110344.8276
2011-11-03 11:00:00,25.6,25.61,25.56,25.57,118913.27063740855,9.382,9.3857,9.3673,9.371,118913.2706
2011-11-03 11:05:00,25.57,25.61,25.57,25.61,123301.98537095088,9.371,9.3857,9.371,9.3857,123301.9854
2011-11-03 11:10:00,25.61,25.62,25.6,25.62,130825.49634273772,9.3857,9.3893,9.382,9.3893,130825.4963
2011-11-03 11:15:00,25.62,25.65,25.6,25.65,143991.6405433647,9.3893,9.4003,9.382,9.4003,143991.6405
2011-11-03 11:20:00,25.64,25.69,25.63,25.69,91327.06374085684,9.3966,9.415,9.393,9.415,91327.0637
2011-11-03 11:25:00,25.69,25.71,25.68,25.7,90282.131661442,9.415,9.4223,9.4113,9.4186,90282.1317
2011-11-03 11:30:00,25.69,25.72,25.68,25.7,156112.8526645768,9.415,9.426,9.4113,9.4186,156112.8527
2011-11-03 11:35:00,25.7,25.7,25.64,25.64,124764.89028213166,9.4186,9.4186,9.3966,9.3966,124764.8903
2011-11-03 11:40:00,25.64,25.65,25.62,25.62,124555.90386624869,9.3966,9.4003,9.3893,9.3893,124555.9039
2011-11-03 11:45:00,25.62,25.66,25.62,25.65,104702.19435736677,9.3893,9.404,9.3893,9.4003,104702.1944
2011-11-03 11:50:00,25.65,25.69,25.65,25.69,82549.6342737722,9.4003,9.415,9.4003,9.415,82549.6343
2011-11-03 11:55:00,25.68,25.7,25.66,25.66,73354.23197492163,9.4113,9.4186,9.404,9.404,73354.232
2011-11-03 12:00:00,25.67,25.67,25.64,25.64,84221.52560083594,9.4076,9.4076,9.3966,9.3966,84221.5256
2011-11-03 12:05:00,25.64,25.67,25.62,25.67,80041.7972831766,9.3966,9.4076,9.3893,9.4076,80041.7973
2011-11-03 12:10:00,25.67,25.68,25.65,25.66,101358.41170323928,9.4076,9.4113,9.4003,9.404,101358.4117
2011-11-03 12:15:00,25.66,25.67,25.61,25.61,127481.71368861024,9.404,9.4076,9.3857,9.3857,127481.7137
2011-11-03 12:20:00,25.61,25.65,25.6,25.64,118495.29780564264,9.3857,9.4003,9.382,9.3966,118495.2978
2011-11-03 12:25:00,25.64,25.68,25.63,25.67,148798.32810867293,9.3966,9.4113,9.393,9.4076,148798.3281
2011-11-03 12:30:00,25.67,25.69,25.66,25.67,105329.15360501569,9.4076,9.415,9.404,9.4076,105329.1536
2011-11-03 12:35:00,25.67,25.67,25.62,25.62,111389.75966562174,9.4076,9.4076,9.3893,9.3893,111389.7597
2011-11-03 12:40:00,25.62,25.62,25.59,25.61,158411.70323928943,9.3893,9.3893,9.3783,9.3857,158411.7032
2011-11-03 12:45:00,25.6,25.69,25.59,25.68,159874.60815047022,9.382,9.415,9.3783,9.4113,159874.6082
2011-11-03 12:50:00,25.68,25.69,25.66,25.68,59561.12852664576,9.4113,9.415,9.404,9.4113,59561.1285
2011-11-03 12:55:00,25.68,25.69,25.65,25.66,135423.19749216302,9.4113,9.415,9.4003,9.404,135423.1975
2011-11-03 13:00:00,25.67,25.67,25.65,25.66,62277.95193312434,9.4076,9.4076,9.4003,9.404,62277.9519
2011-11-03 13:05:00,25.66,25.7,25.66,25.69,89864.15882967607,9.404,9.4186,9.404,9.415,89864.1588
2011-11-03 13:10:00,25.69,25.72,25.69,25.69,137304.07523510972,9.415,9.426,9.415,9.415,137304.0752
2011-11-03 13:15:00,25.69,25.72,25.69,25.72,89655.1724137931,9.415,9.426,9.415,9.426,89655.1724
2011-11-03 13:20:00,25.71,25.72,25.69,25.7,187251.82863113892,9.4223,9.426,9.415,9.4186,187251.8286
2011-11-03 13:25:00,25.7,25.71,25.68,25.71,132079.41483803553,9.4186,9.4223,9.4113,9.4223,132079.4148
2011-11-03 13:30:00,25.71,25.71,25.69,25.69,133124.34691745037,9.4223,9.4223,9.415,9.415,133124.3469
2011-11-03 13:35:00,25.7,25.7,25.66,25.69,249738.7669801463,9.4186,9.4186,9.404,9.415,249738.767
2011-11-03 13:40:00,25.69,25.72,25.69,25.7,131034.48275862068,9.415,9.426,9.415,9.4186,131034.4828
2011-11-03 13:45:00,25.7,25.76,25.7,25.76,124346.91745036573,9.4186,9.4406,9.4186,9.4406,124346.9175
2011-11-03 13:50:00,25.76,25.78,25.75,25.76,97178.68338557992,9.4406,9.448,9.437,9.4406,97178.6834
2011-11-03 13:55:00,25.76,25.77,25.72,25.72,130407.52351097178,9.4406,9.4443,9.426,9.426,130407.5235
2011-11-03 14:00:00,25.72,25.74,25.7,25.73,161964.4723092999,9.426,9.4333,9.4186,9.4296,161964.4723
2011-11-03 14:05:00,25.73,25.75,25.72,25.75,101776.3845350052,9.4296,9.437,9.426,9.437,101776.3845
2011-11-03 14:10:00,25.76,25.76,25.73,25.74,174712.6436781609,9.4406,9.4406,9.4296,9.4333,174712.6437
2011-11-03 14:15:00,25.74,25.75,25.71,25.71,107210.03134796236,9.4333,9.437,9.4223,9.4223,107210.0313
2011-11-03 14:20:00,25.71,25.71,25.68,25.7,91118.07732497388,9.4223,9.4223,9.4113,9.4186,91118.0773
2011-11-03 14:25:00,25.7,25.72,25.69,25.71,133542.3197492163,9.4186,9.426,9.415,9.4223,133542.3197
2011-11-03 14:30:00,25.71,25.75,25.71,25.73,88192.26750261233,9.4223,9.437,9.4223,9.4296,88192.2675
2011-11-03 14:35:00,25.73,25.75,25.72,25.74,98641.5882967607,9.4296,9.437,9.426,9.4333,98641.5883
2011-11-03 14:40:00,25.75,25.75,25.71,25.71,59143.15569487983,9.437,9.437,9.4223,9.4223,59143.1557
2011-11-03 14:45:00,25.71,25.72,25.7,25.72,75862.06896551723,9.4223,9.426,9.4186,9.426,75862.069
2011-11-03 14:50:00,25.71,25.72,25.68,25.7,148171.36886102404,9.4223,9.426,9.4113,9.4186,148171.3689
2011-11-03 14:55:00,25.7,25.72,25.69,25.71,113270.63740856844,9.4186,9.426,9.415,9.4223,113270.6374
2011-11-03 15:00:00,25.71,25.73,25.7,25.72,138349.00731452456,9.4223,9.4296,9.4186,9.426,138349.0073
2011-11-03 15:05:00,25.72,25.73,25.72,25.73,115151.51515151517,9.426,9.4296,9.426,9.4296,115151.5152
2011-11-03 15:10:00,25.72,25.75,25.71,25.72,217972.8317659352,9.426,9.437,9.4223,9.426,217972.8318
2011-11-03 15:15:00,25.73,25.74,25.71,25.71,152769.07001044933,9.4296,9.4333,9.4223,9.4223,152769.07
2011-11-03 15:20:00,25.71,25.74,25.7,25.74,187460.815047022,9.4223,9.4333,9.4186,9.4333,187460.815
2011-11-03 15:25:00,25.74,25.76,25.72,25.75,319331.2434691745,9.4333,9.4406,9.426,9.437,319331.2435
2011-11-03 15:30:00,25.75,25.81,25.75,25.8,340856.8443051202,9.437,9.459,9.437,9.4553,340856.8443
2011-11-03 15:35:00,25.79,25.8,25.74,25.75,239916.4054336468,9.4516,9.4553,9.4333,9.437,239916.4054
2011-11-03 15:40:00,25.75,25.79,25.73,25.77,303866.2486938349,9.437,9.4516,9.4296,9.4443,303866.2487
2011-11-03 15:45:00,25.77,25.78,25.73,25.78,258098.223615465,9.4443,9.448,9.4296,9.448,258098.2236
2011-11-03 15:50:00,25.78,25.82,25.76,25.8,485266.4576802508,9.448,9.4626,9.4406,9.4553,485266.4577
2011-11-03 15:55:00,25.79,25.82,25.75,25.76,895506.7920585162,9.4516,9.4626,9.437,9.4406,895506.7921
2011-11-04 09:30:00,25.64,25.67,25.57,25.57,226750.26123301985,9.3966,9.4076,9.371,9.371,226750.2612
2011-11-04 09:35:00,25.57,25.57,25.52,25.55,139811.91222570534,9.371,9.371,9.3527,9.3637,139811.9122
2011-11-04 09:40:00,25.55,25.55,25.48,25.52,172413.79310344826,9.3637,9.3637,9.338,9.3527,172413.7931
2011-11-04 09:45:00,25.52,25.52,25.48,25.5,77115.98746081504,9.3527,9.3527,9.338,9.3453,77115.9875
2011-11-04 09:50:00,25.5,25.5,25.43,25.49,335841.17032392893,9.3453,9.3453,9.3197,9.3417,335841.1703
2011-11-04 09:55:00,25.49,25.52,25.45,25.47,102612.33019853708,9.3417,9.3527,9.327,9.3343,102612.3302
2011-11-04 10:00:00,25.47,25.49,25.44,25.47,75862.06896551723,9.3343,9.3417,9.3234,9.3343,75862.069
2011-11-04 10:05:00,25.48,25.49,25.45,25.46,60188.08777429467,9.338,9.3417,9.327,9.3307,60188.0878
2011-11-04 10:10:00,25.46,25.49,25.44,25.44,70219.43573667711,9.3307,9.3417,9.3234,9.3234,70219.4357
2011-11-04 10:15:00,25.43,25.44,25.41,25.43,94461.85997910135,9.3197,9.3234,9.3124,9.3197,94461.86
2011-11-04 10:20:00,25.43,25.43,25.36,25.38,100731.45245559038,9.3197,9.3197,9.294,9.3014,100731.4525
2011-11-04 10:25:00,25.37,25.4,25.37,25.39,103239.289446186,9.2977,9.3087,9.2977,9.305,103239.2894
2011-11-04 10:30:00,25.39,25.4,25.37,25.39,158829.67607105538,9.305,9.3087,9.2977,9.305,158829.6761
2011-11-04 10:35:00,25.4,25.41,25.35,25.37,116405.43364681296,9.3087,9.3124,9.2904,9.2977,116405.4336
2011-11-04 10:40:00,25.37,25.38,25.36,25.38,53500.52246603971,9.2977,9.3014,9.294,9.3014,53500.5225
2011-11-04 10:45:00,25.38,25.38,25.35,25.38,289446.1859979101,9.3014,9.3014,9.2904,9.3014,289446.186
2011-11-04 10:50:00,25.38,25.4,25.34,25.36,120585.16196447233,9.3014,9.3087,9.2867,9.294,120585.162
2011-11-04 10:55:00,25.36,25.4,25.36,25.4,223406.4785788924,9.294,9.3087,9.294,9.3087,223406.4786
2011-11-04 11:00:00,25.39,25.42,25.38,25.41,223406.4785788924,9.305,9.316,9.3014,9.3124,223406.4786
2011-11-04 11:05:00,25.41,25.44,25.4,25.44,148589.34169278995,9.3124,9.3234,9.3087,9.3234,148589.3417
2011-11-04 11:10:00,25.44,25.44,25.38,25.38,135214.21107628004,9.3234,9.3234,9.3014,9.3014,135214.2111
2011-11-04 11:15:00,25.38,25.4,25.37,25.37,208777.42946708464,9.3014,9.3087,9.2977,9.2977,208777.4295
2011-11-04 11:20:00,25.37,25.42,25.36,25.38,145872.5182863114,9.2977,9.316,9.294,9.3014,145872.5183
2011-11-04 11:25:00,25.38,25.41,25.37,25.38,52037.61755485893,9.3014,9.3124,9.2977,9.3014,52037.6176
2011-11-04 11:30:00,25.38,25.4,25.37,25.38,52037.61755485893,9.3014,9.3087,9.2977,9.3014,52037.6176
2011-11-04 11:35:00,25.38,25.4,25.35,25.39,84221.52560083594,9.3014,9.3087,9.2904,9.305,84221.5256
2011-11-04 11:40:00,25.4,25.4,25.37,25.38,38244.51410658307,9.3087,9.3087,9.2977,9.3014,38244.5141
2011-11-04 11:45:00,25.37,25.4,25.36,25.37,117450.36572622778,9.2977,9.3087,9.294,9.2977,117450.3657
2011-11-04 11:50:00,25.37,25.4,25.37,25.4,64994.77533960292,9.2977,9.3087,9.2977,9.3087,64994.7753
2011-11-04 11:55:00,25.4,25.42,25.39,25.4,78578.89237199581,9.3087,9.316,9.305,9.3087,78578.8924
2011-11-04 12:00:00,25.4,25.42,25.39,25.39,42633.22884012539,9.3087,9.316,9.305,9.305,42633.2288
2011-11-04 12:05:00,25.39,25.39,25.37,25.37,49320.79414838035,9.305,9.305,9.2977,9.2977,49320.7941
2011-11-04 12:10:00,25.37,25.38,25.36,25.38,91118.07732497388,9.2977,9.3014,9.294,9.3014,91118.0773
2011-11-04 12:15:00,25.38,25.38,25.34,25.35,83176.5935214211,9.3014,9.3014,9.2867,9.2904,83176.5935
2011-11-04 12:20:00,25.35,25.35,25.31,25.31,119540.22988505747,9.2904,9.2904,9.2757,9.2757,119540.2299
2011-11-04 12:25:00,25.31,25.34,25.31,25.32,87356.32183908045,9.2757,9.2867,9.2757,9.2794,87356.3218
2011-11-04 12:30:00,25.32,25.32,25.3,25.31,148589.34169278995,9.2794,9.2794,9.272,9.2757,148589.3417
2011-11-04 12:35:00,25.3,25.32,25.3,25.31,78787.87878787878,9.272,9.2794,9.272,9.2757,78787.8788
2011-11-04 12:40:00,25.31,25.33,25.29,25.29,91536.0501567398,9.2757,9.283,9.2684,9.2684,91536.0502
2011-11-04 12:45:00,25.29,25.31,25.29,25.3,38035.5276907001,9.2684,9.2757,9.2684,9.272,38035.5277
2011-11-04 12:50:00,25.3,25.32,25.29,25.31,76907.00104493208,9.272,9.2794,9.2684,9.2757,76907.001
2011-11-04 12:55:00,25.31,25.31,25.3,25.31,157157.78474399162,9.2757,9.2757,9.272,9.2757,157157.7847
2011-11-04 13:00:00,25.31,25.33,25.31,25.32,43887.14733542319,9.2757,9.283,9.2757,9.2794,43887.1473
2011-11-04 13:05:00,25.32,25.33,25.3,25.31,129780.56426332289,9.2794,9.283,9.272,9.2757,129780.5643
2011-11-04 13:10:00,25.31,25.35,25.31,25.34,114524.55590386625,9.2757,9.2904,9.2757,9.2867,114524.5559
2011-11-04 13:15:00,25.35,25.37,25.35,25.37,104284.22152560083,9.2904,9.2977,9.2904,9.2977,104284.2215
2011-11-04 13:20:00,25.37,25.39,25.37,25.39,73563.2183908046,9.2977,9.305,9.2977,9.305,73563.2184
2011-11-04 13:25:00,25.39,25.4,25.38,25.4,41588.29676071055,9.305,9.3087,9.3014,9.3087,41588.2968
2011-11-04 13:30:00,25.4,25.41,25.38,25.39,89237.19958202717,9.3087,9.3124,9.3014,9.305,89237.1996
2011-11-04 13:35:00,25.39,25.4,25.39,25.39,56844.305120167184,9.305,9.3087,9.305,9.305,56844.3051
2011-11-04 13:40:00,25.39,25.42,25.39,25.41,100104.49320794149,9.305,9.316,9.305,9.3124,100104.4932
2011-11-04 13:45:00,25.41,25.46,25.4,25.45,189550.6792058516,9.3124,9.3307,9.3087,9.327,189550.6792
2011-11-04 13:50:00,25.46,25.48,25.45,25.48,66457.6802507837,9.3307,9.338,9.327,9.338,66457.6803
2011-11-04 13:55:00,25.47,25.48,25.46,25.48,85684.43051201671,9.3343,9.338,9.3307,9.338,85684.4305
2011-11-04 14:00:00,25.48,25.49,25.47,25.48,75026.12330198537,9.338,9.3417,9.3343,9.338,75026.1233
2011-11-04 14:05:00,25.48,25.51,25.47,25.51,122257.05329153604,9.338,9.349,9.3343,9.349,122257.0533
2011-11-04 14:10:00,25.51,25.52,25.48,25.51,170741.90177638453,9.349,9.3527,9.338,9.349,170741.9018
2011-11-04 14:15:00,25.51,25.55,25.5,25.55,188923.7199582027,9.349,9.3637,9.3453,9.3637,188923.72
2011-11-04 14:20:00,25.55,25.58,25.54,25.57,175339.60292580983,9.3637,9.3747,9.36,9.371,175339.6029
2011-11-04 14:25:00,25.56,25.56,25.54,25.54,70010.44932079414,9.3673,9.3673,9.36,9.36,70010.4493
2011-11-04 14:30:00,25.54,25.55,25.5,25.5,83176.5935214211,9.36,9.3637,9.3453,9.3453,83176.5935
2011-11-04 14:35:00,25.5,25.5,25.46,25.47,139602.92580982237,9.3453,9.3453,9.3307,9.3343,139602.9258
2011-11-04 14:40:00,25.47,25.48,25.46,25.48,95088.81922675026,9.3343,9.338,9.3307,9.338,95088.8192
2011-11-04 14:45:00,25.48,25.51,25.48,25.5,89028.2131661442,9.338,9.349,9.338,9.3453,89028.2132
2011-11-04 14:50:00,25.5,25.51,25.49,25.5,66666.66666666667,9.3453,9.349,9.3417,9.3453,66666.6667
2011-11-04 14:55:00,25.5,25.5,25.48,25.49,60188.08777429467,9.3453,9.3453,9.338,9.3417,60188.0878
2011-11-04 15:00:00,25.5,25.5,25.48,25.48,68756.53082549635,9.3453,9.3453,9.338,9.338,68756.5308
2011-11-04 15:05:00,25.48,25.48,25.44,25.45,90491.11807732497,9.338,9.338,9.3234,9.327,90491.1181
2011-11-04 15:10:00,25.45,25.47,25.44,25.45,85266.45768025078,9.327,9.3343,9.3234,9.327,85266.4577
2011-11-04 15:15:00,25.45,25.47,25.45,25.46,72309.29989550679,9.327,9.3343,9.327,9.3307,72309.2999
2011-11-04 15:20:00,25.46,25.46,25.44,25.46,99686.52037617554,9.3307,9.3307,9.3234,9.3307,99686.5204
2011-11-04 15:25:00,25.46,25.49,25.46,25.48,94879.83281086729,9.3307,9.3417,9.3307,9.338,94879.8328
2011-11-04 15:30:00,25.48,25.48,25.45,25.47,102612.33019853708,9.338,9.338,9.327,9.3343,102612.3302
2011-11-04 15:35:00,25.47,25.48,25.44,25.45,172413.79310344826,9.3343,9.338,9.3234,9.327,172413.7931
2011-11-04 15:40:00,25.45,25.49,25.45,25.48,104702.19435736677,9.327,9.3417,9.327,9.338,104702.1944
2011-11-04 15:45:00,25.48,25.5,25.47,25.47,156739.8119122257,9.338,9.3453,9.3343,9.3343,156739.8119
2011-11-04 15:50:00,25.47,25.47,25.43,25.45,264576.8025078369,9.3343,9.3343,9.3197,9.327,264576.8025
2011-11-04 15:55:00,25.45,25.52,25.43,25.51,795193.3124346917,9.327,9.3527,9.3197,9.349,795193.3124
2011-11-07 09:30:00,25.42,25.46,25.37,25.42,266248.69383490074,9.316,9.3307,9.2977,9.316,266248.6938
2011-11-07 09:35:00,25.42,25.47,25.4,25.45,126018.80877742948,9.316,9.3343,9.3087,9.327,126018.8088
2011-11-07 09:40:00,25.45,25.53,25.45,25.52,77742.94670846395,9.327,9.3563,9.327,9.3527,77742.9467
2011-11-07 09:45:00,25.53,25.59,25.53,25.59,119331.2434691745,9.3563,9.3783,9.3563,9.3783,119331.2435
2011-11-07 09:50:00,25.59,25.68,25.59,25.67,201880.8777429467,9.3783,9.4113,9.3783,9.4076,201880.8777
2011-11-07 09:55:00,25.67,25.71,25.66,25.71,142110.76280041796,9.4076,9.4223,9.404,9.4223,142110.7628
2011-11-07 10:00:00,25.71,25.71,25.67,25.67,180146.29049111807,9.4223,9.4223,9.4076,9.4076,180146.2905
2011-11-07 10:05:00,25.67,25.69,25.64,25.69,130616.50992685476,9.4076,9.415,9.3966,9.415,130616.5099
2011-11-07 10:10:00,25.69,25.71,25.67,25.67,334378.2654127481,9.415,9.4223,9.4076,9.4076,334378.2654
2011-11-07 10:15:00,25.67,25.67,25.59,25.59,171786.83385579937,9.4076,9.4076,9.3783,9.3783,171786.8339
2011-11-07 10:20:00,25.6,25.64,25.59,25.62,167816.091954023,9.382,9.3966,9.3783,9.3893,167816.092
2011-11-07 10:25:00,25.62,25.62,25.58,25.59,120376.17554858934,9.3893,9.3893,9.3747,9.3783,120376.1755
2011-11-07 10:30:00,25.58,25.58,25.52,25.53,162800.41797283175,9.3747,9.3747,9.3527,9.3563,162800.418
2011-11-07 10:35:00,25.54,25.56,25.52,25.54,132288.40125391848,9.36,9.3673,9.3527,9.36,132288.4013
2011-11-07 10:40:00,25.53,25.54,25.49,25.52,95715.77847439917,9.3563,9.36,9.3417,9.3527,95715.7785
2011-11-07 10:45:00,25.52,25.53,25.48,25.49,156948.79832810868,9.3527,9.3563,9.338,9.3417,156948.7983
2011-11-07 10:50:00,25.49,25.5,25.47,25.47,73772.20480668756,9.3417,9.3453,9.3343,9.3343,73772.2048
2011-11-07 10:55:00,25.47,25.48,25.44,25.44,109717.868338558,9.3343,9.338,9.3234,9.3234,109717.8683
2011-11-07 11:00:00,25.44,25.51,25.44,25.51,81295.71577847439,9.3234,9.349,9.3234,9.349,81295.7158
2011-11-07 11:05:00,25.5,25.51,25.45,25.45,117868.33855799372,9.3453,9.349,9.327,9.327,117868.3386
2011-11-07 11:10:00,25.46,25.49,25.45,25.46,68965.5172413793,9.3307,9.3417,9.327,9.3307,68965.5172
2011-11-07 11:15:00,25.47,25.48,25.47,25.47,77115.98746081504,9.3343,9.338,9.3343,9.3343,77115.9875
2011-11-07 11:20:00,25.47,25.48,25.44,25.45,129153.60501567398,9.3343,9.338,9.3234,9.327,129153.605
2011-11-07 11:25:00,25.44,25.46,25.41,25.44,129571.57784743993,9.3234,9.3307,9.3124,9.3234,129571.5778
2011-11-07 11:30:00,25.44,25.45,25.42,25.44,174921.63009404388,9.3234,9.327,9.316,9.3234,174921.6301
2011-11-07 11:35:00,25.44,25.44,25.4,25.42,131661.4420062696,9.3234,9.3234,9.3087,9.316,131661.442
2011-11-07 11:40:00,25.42,25.45,25.41,25.45,97387.66980146292,9.316,9.327,9.3124,9.327,97387.6698
2011-11-07 11:45:00,25.44,25.45,25.42,25.43,56635.31870428422,9.3234,9.327,9.316,9.3197,56635.3187
2011-11-07 11:50:00,25.43,25.45,25.43,25.44,64158.82967607105,9.3197,9.327,9.3197,9.3234,64158.8297
2011-11-07 11:55:00,25.44,25.44,25.42,25.43,62486.93834900732,9.3234,9.3234,9.316,9.3197,62486.9383
2011-11-07 12:00:00,25.43,25.47,25.43,25.46,41797.28317659352,9.3197,9.3343,9.3197,9.3307,41797.2832
2011-11-07 12:05:00,25.46,25.48,25.45,25.46,59770.11494252874,9.3307,9.338,9.327,9.3307,59770.1149
2011-11-07 12:10:00,25.46,25.46,25.43,25.44,81922.6750261233,9.3307,9.3307,9.3197,9.3234,81922.675
2011-11-07 12:15:00,25.44,25.44,25.4,25.4,157784.74399164054,9.3234,9.3234,9.3087,9.3087,157784.744
2011-11-07 12:20:00,25.4,25.42,25.39,25.42,104911.18077324974,9.3087,9.316,9.305,9.316,104911.1808
2011-11-07 12:25:00,25.42,25.42,25.39,25.4,55172.41379310345,9.316,9.316,9.305,9.3087,55172.4138
2011-11-07 12:30:00,25.4,25.41,25.39,25.4,71264.36781609195,9.3087,9.3124,9.305,9.3087,71264.3678
2011-11-07 12:35:00,25.41,25.43,25.4,25.43,35736.67711598746,9.3124,9.3197,9.3087,9.3197,35736.6771
2011-11-07 12:40:00,25.43,25.44,25.41,25.44,50783.69905956113,9.3197,9.3234,9.3124,9.3234,50783.6991
2011-11-07 12:45:00,25.44,25.47,25.44,25.46,60188.08777429467,9.3234,9.3343,9.3234,9.3307,60188.0878
2011-11-07 12:50:00,25.46,25.46,25.44,25.46,61650.992685475445,9.3307,9.3307,9.3234,9.3307,61650.9927
2011-11-07 12:55:00,25.46,25.48,25.45,25.47,60815.04702194357,9.3307,9.338,9.327,9.3343,60815.047
2011-11-07 13:00:00,25.47,25.48,25.46,25.47,60188.08777429467,9.3343,9.338,9.3307,9.3343,60188.0878
2011-11-07 13:05:00,25.47,25.48,25.47,25.48,55590.38662486938,9.3343,9.338,9.3343,9.338,55590.3866
2011-11-07 13:10:00,25.48,25.51,25.48,25.5,72727.27272727272,9.338,9.349,9.338,9.3453,72727.2727
2011-11-07 13:15:00,25.51,25.52,25.49,25.51,67502.61233019854,9.349,9.3527,9.3417,9.349,67502.6123
2011-11-07 13:20:00,25.51,25.54,25.51,25.52,74399.16405433646,9.349,9.36,9.349,9.3527,74399.1641
2011-11-07 13:25:00,25.51,25.52,25.51,25.52,61233.01985370951,9.349,9.3527,9.349,9.3527,61233.0199
2011-11-07 13:30:00,25.52,25.55,25.52,25.54,67084.6394984326,9.3527,9.3637,9.3527,9.36,67084.6395
2011-11-07 13:35:00,25.54,25.54,25.51,25.51,57471.26436781609,9.36,9.36,9.349,9.349,57471.2644
2011-11-07 13:40:00,25.51,25.51,25.5,25.5,43469.17450365726,9.349,9.349,9.3453,9.3453,43469.1745
2011-11-07 13:45:00,25.5,25.5,25.49,25.49,40125.39184952978,9.3453,9.3453,9.3417,9.3417,40125.3918
2011-11-07 13:50:00,25.49,25.5,25.48,25.5,60397.07419017764,9.3417,9.3453,9.338,9.3453,60397.0742
2011-11-07 13:55:00,25.5,25.59,25.5,25.58,228213.16614420063,9.3453,9.3783,9.3453,9.3747,228213.1661
2011-11-07 14:00:00,25.58,25.59,25.54,25.58,225078.3699059561,9.3747,9.3783,9.36,9.3747,225078.3699
2011-11-07 14:05:00,25.58,25.58,25.53,25.54,173876.69801462904,9.3747,9.3747,9.3563,9.36,173876.698
2011-11-07 14:10:00,25.54,25.6,25.54,25.59,79205.85161964472,9.36,9.382,9.36,9.3783,79205.8516
2011-11-07 14:15:00,25.59,25.61,25.58,25.6,119540.22988505747,9.3783,9.3857,9.3747,9.382,119540.2299
2011-11-07 14:20:00,25.6,25.65,25.6,25.64,98014.6290491118,9.382,9.4003,9.382,9.3966,98014.629
2011-11-07 14:25:00,25.64,25.66,25.63,25.63,139602.92580982237,9.3966,9.404,9.393,9.393,139602.9258
2011-11-07 14:30:00,25.64,25.64,25.61,25.61,242633.22884012532,9.3966,9.3966,9.3857,9.3857,242633.2288
2011-11-07 14:35:00,25.61,25.63,25.59,25.62,101358.41170323928,9.3857,9.393,9.3783,9.3893,101358.4117
2011-11-07 14:40:00,25.61,25.62,25.59,25.6,73981.19122257053,9.3857,9.3893,9.3783,9.382,73981.1912
2011-11-07 14:45:00,25.61,25.62,25.6,25.61,57471.26436781609,9.3857,9.3893,9.382,9.3857,57471.2644
2011-11-07 14:50:00,25.61,25.64,25.6,25.62,323510.97178683383,9.3857,9.3966,9.382,9.3893,323510.9718
2011-11-07 14:55:00,25.62,25.62,25.6,25.62,261859.9791013584,9.3893,9.3893,9.382,9.3893,261859.9791
2011-11-07 15:00:00,25.63,25.63,25.59,25.62,205224.66039707416,9.393,9.393,9.3783,9.3893,205224.6604
2011-11-07 15:05:00,25.62,25.63,25.6,25.61,265203.7617554859,9.3893,9.393,9.382,9.3857,265203.7618
2011-11-07 15:10:00,25.61,25.64,25.61,25.64,188087.77429467085,9.3857,9.3966,9.3857,9.3966,188087.7743
2011-11-07 15:15:00,25.64,25.67,25.64,25.64,150470.21943573668,9.3966,9.4076,9.3966,9.3966,150470.2194
2011-11-07 15:20:00,25.64,25.65,25.63,25.64,187251.82863113892,9.3966,9.4003,9.393,9.3966,187251.8286
2011-11-07 15:25:00,25.64,25.64,25.59,25.61,121839.0804597701,9.3966,9.3966,9.3783,9.3857,121839.0805
2011-11-07 15:30:00,25.61,25.63,25.59,25.6,268129.5715778474,9.3857,9.393,9.3783,9.382,268129.5716
2011-11-07 15:35:00,25.6,25.63,25.6,25.62,209404.3887147336,9.382,9.393,9.382,9.3893,209404.3887
2011-11-07 15:40:00,25.62,25.63,25.59,25.61,342110.762800418,9.3893,9.393,9.3783,9.3857,342110.7628
2011-11-07 15:45:00,25.61,25.65,25.61,25.63,310135.8411703239,9.3857,9.4003,9.3857,9.393,310135.8412
2011-11-07 15:50:00,25.63,25.66,25.62,25.65,633646.8129571577,9.393,9.404,9.3893,9.4003,633646.813
2011-11-07 15:55:00,25.64,25.67,25.63,25.66,712434.6917450365,9.3966,9.4076,9.393,9.404,712434.6917
2011-11-08 09:30:00,25.71,25.72,25.63,25.64,178474.39916405434,9.4223,9.426,9.393,9.3966,178474.3992
2011-11-08 09:35:00,25.63,25.65,25.61,25.61,98014.6290491118,9.393,9.4003,9.3857,9.3857,98014.629
2011-11-08 09:40:00,25.61,25.61,25.6,25.61,110344.8275862069,9.3857,9.3857,9.382,9.3857,110344.8276
2011-11-08 09:45:00,25.6,25.67,25.6,25.65,167189.13270637408,9.382,9.4076,9.382,9.4003,167189.1327
2011-11-08 09:50:00,25.65,25.75,25.65,25.72,173876.69801462904,9.4003,9.437,9.4003,9.426,173876.698
2011-11-08 09:55:00,25.72,25.77,25.72,25.75,122884.01253918494,9.426,9.4443,9.426,9.437,122884.0125
2011-11-08 10:00:00,25.75,25.79,25.75,25.75,134378.26541274818,9.437,9.4516,9.437,9.437,134378.2654
2011-11-08 10:05:00,25.75,25.8,25.74,25.79,136259.14315569488,9.437,9.4553,9.4333,9.4516,136259.1432
2011-11-08 10:10:00,25.79,25.82,25.76,25.78,247021.9435736677,9.4516,9.4626,9.4406,9.448,247021.9436
2011-11-08 10:15:00,25.78,25.79,25.75,25.77,122048.06687565308,9.448,9.4516,9.437,9.4443,122048.0669
2011-11-08 10:20:00,25.78,25.79,25.75,25.78,173249.73876698015,9.448,9.4516,9.437,9.448,173249.7388
2011-11-08 10:25:00,25.77,25.78,25.69,25.7,143364.68129571577,9.4443,9.448,9.415,9.4186,143364.6813
2011-11-08 10:30:00,25.7,25.7,25.67,25.68,90909.09090909093,9.4186,9.4186,9.4076,9.4113,90909.0909
2011-11-08 10:35:00,25.67,25.72,25.67,25.72,101776.3845350052,9.4076,9.426,9.4076,9.426,101776.3845
2011-11-08 10:40:00,25.72,25.75,25.71,25.71,54545.454545454544,9.426,9.437,9.4223,9.4223,54545.4545
2011-11-08 10:45:00,25.71,25.74,25.71,25.72,98850.57471264368,9.4223,9.4333,9.4223,9.426,98850.5747
2011-11-08 10:50:00,25.72,25.74,25.69,25.73,75862.06896551723,9.426,9.4333,9.415,9.4296,75862.069
2011-11-08 10:55:00,25.74,25.79,25.73,25.77,99895.50679205851,9.4333,9.4516,9.4296,9.4443,99895.5068
2011-11-08 11:00:00,25.77,25.79,25.75,25.77,75026.12330198537,9.4443,9.4516,9.437,9.4443,75026.1233
2011-11-08 11:05:00,25.76,25.77,25.73,25.74,101985.3709508882,9.4406,9.4443,9.4296,9.4333,101985.371
2011-11-08 11:10:00,25.74,25.75,25.71,25.71,99059.56112852664,9.4333,9.437,9.4223,9.4223,99059.5611
2011-11-08 11:15:00,25.71,25.72,25.67,25.69,60397.07419017764,9.4223,9.426,9.4076,9.415,60397.0742
2011-11-08 11:20:00,25.69,25.69,25.63,25.64,120376.17554858934,9.415,9.415,9.393,9.3966,120376.1755
2011-11-08 11:25:00,25.64,25.68,25.62,25.67,115778.47439916406,9.3966,9.4113,9.3893,9.4076,115778.4744
2011-11-08 11:30:00,25.67,25.68,25.66,25.66,68129.57157784744,9.4076,9.4113,9.404,9.404,68129.5716
2011-11-08 11:35:00,25.66,25.68,25.64,25.67,70846.39498432602,9.404,9.4113,9.3966,9.4076,70846.395
2011-11-08 11:40:00,25.67,25.69,25.66,25.69,86102.40334378266,9.4076,9.415,9.404,9.415,86102.4033
2011-11-08 11:45:00,25.69,25.7,25.66,25.7,63949.843260188085,9.415,9.4186,9.404,9.4186,63949.8433
2011-11-08 11:50:00,25.7,25.71,25.69,25.69,115569.48798328108,9.4186,9.4223,9.415,9.415,115569.488
2011-11-08 11:55:00,25.7,25.72,25.68,25.72,100940.43887147336,9.4186,9.426,9.4113,9.426,100940.4389
2011-11-08 12:00:00,25.72,25.78,25.71,25.77,101149.42528735632,9.426,9.448,9.4223,9.4443,101149.4253
2011-11-08 12:05:00,25.77,25.79,25.77,25.77,74817.1368861024,9.4443,9.4516,9.4443,9.4443,74817.1369
2011-11-08 12:10:00,25.77,25.78,25.73,25.74,196238.24451410657,9.4443,9.448,9.4296,9.4333,196238.2445
2011-11-08 12:15:00,25.74,25.77,25.73,25.76,77324.97387669802,9.4333,9.4443,9.4296,9.4406,77324.9739
2011-11-08 12:20:00,25.76,25.78,25.75,25.76,82758.62068965517,9.4406,9.448,9.437,9.4406,82758.6207
2011-11-08 12:25:00,25.76,25.77,25.75,25.76,175966.56217345872,9.4406,9.4443,9.437,9.4406,175966.5622
2011-11-08 12:30:00,25.76,25.77,25.72,25.73,161964.4723092999,9.4406,9.4443,9.426,9.4296,161964.4723
2011-11-08 12:35:00,25.74,25.78,25.74,25.77,77742.94670846395,9.4333,9.448,9.4333,9.4443,77742.9467
2011-11-08 12:40:00,25.77,25.79,25.76,25.77,84639.49843260187,9.4443,9.4516,9.4406,9.4443,84639.4984
2011-11-08 12:45:00,25.77,25.78,25.74,25.74,90282.131661442,9.4443,9.448,9.4333,9.4333,90282.1317
2011-11-08 12:50:00,25.75,25.75,25.72,25.73,77533.96029258097,9.437,9.437,9.426,9.4296,77533.9603
2011-11-08 12:55:00,25.73,25.76,25.73,25.76,30303.0303030303,9.4296,9.4406,9.4296,9.4406,30303.0303
2011-11-08 13:00:00,25.75,25.78,25.74,25.78,102403.34378265412,9.437,9.448,9.4333,9.448,102403.3438
2011-11-08 13:05:00,25.78,25.79,25.76,25.77,74817.1368861024,9.448,9.4516,9.4406,9.4443,74817.1369
2011-11-08 13:10:00,25.77,25.77,25.75,25.76,82758.62068965517,9.4443,9.4443,9.437,9.4406,82758.6207
2011-11-08 13:15:00,25.75,25.75,25.72,25.74,133960.29258098223,9.437,9.437,9.426,9.4333,133960.2926
2011-11-08 13:20:00,25.74,25.78,25.72,25.78,103448.27586206896,9.4333,9.448,9.426,9.448,103448.2759
2011-11-08 13:25:00,25.78,25.81,25.78,25.8,158829.67607105538,9.448,9.459,9.448,9.4553,158829.6761
2011-11-08 13:30:00,25.8,25.8,25.79,25.79,72727.27272727272,9.4553,9.4553,9.4516,9.4516,72727.2727
2011-11-08 13:35:00,25.8,25.82,25.79,25.82,98014.6290491118,9.4553,9.4626,9.4516,9.4626,98014.629
2011-11-08 13:40:00,25.82,25.83,25.82,25.82,65412.74817136886,9.4626,9.4663,9.4626,9.4626,65412.7482
2011-11-08 13:45:00,25.83,25.91,25.82,25.9,305329.15360501566,9.4663,9.4956,9.4626,9.4919,305329.1536
2011-11-08 13:50:00,25.9,25.92,25.89,25.92,169696.9696969697,9.4919,9.4993,9.4883,9.4993,169696.9697
2011-11-08 13:55:00,25.91,25.93,25.91,25.92,157157.78474399162,9.4956,9.5029,9.4956,9.4993,157157.7847
2011-11-08 14:00:00,25.93,25.93,25.91,25.92,95715.77847439917,9.5029,9.5029,9.4956,9.4993,95715.7785
2011-11-08 14:05:00,25.92,25.92,25.88,25.89,103866.2486938349,9.4993,9.4993,9.4846,9.4883,103866.2487
2011-11-08 14:10:00,25.89,25.91,25.88,25.89,116614.42006269592,9.4883,9.4956,9.4846,9.4883,116614.4201
2011-11-08 14:15:00,25.89,25.89,25.86,25.86,165308.25496342735,9.4883,9.4883,9.4773,9.4773,165308.255
2011-11-08 14:20:00,25.86,25.88,25.85,25.88,182445.1410658307,9.4773,9.4846,9.4736,9.4846,182445.1411
2011-11-08 14:25:00,25.89,25.93,25.89,25.93,256844.3051201672,9.4883,9.5029,9.4883,9.5029,256844.3051
2011-11-08 14:30:00,25.93,25.95,25.93,25.94,147126.4367816092,9.5029,9.5103,9.5029,9.5066,147126.4368
2011-11-08 14:35:00,25.94,25.95,25.93,25.93,181191.2225705329,9.5066,9.5103,9.5029,9.5029,181191.2226
2011-11-08 14:40:00,25.93,25.93,25.91,25.92,113688.61024033435,9.5029,9.5029,9.4956,9.4993,113688.6102
2011-11-08 14:45:00,25.92,25.94,25.92,25.94,72309.29989550679,9.4993,9.5066,9.4993,9.5066,72309.2999
2011-11-08 14:50:00,25.93,25.95,25.93,25.95,87356.32183908045,9.5029,9.5103,9.5029,9.5103,87356.3218
2011-11-08 14:55:00,25.94,25.95,25.93,25.94,189968.65203761755,9.5066,9.5103,9.5029,9.5066,189968.652
2011-11-08 15:00:00,25.94,25.94,25.91,25.91,118286.31138975966,9.5066,9.5066,9.4956,9.4956,118286.3114
2011-11-08 15:05:00,25.91,25.91,25.88,25.88,207314.52455590383,9.4956,9.4956,9.4846,9.4846,207314.5246
2011-11-08 15:10:00,25.89,25.9,25.88,25.9,207941.48380355275,9.4883,9.4919,9.4846,9.4919,207941.4838
2011-11-08 15:15:00,25.9,25.92,25.9,25.91,304075.2351097179,9.4919,9.4993,9.4919,9.4956,304075.2351
2011-11-08 15:20:00,25.91,25.92,25.91,25.91,176175.5485893417,9.4956,9.4993,9.4956,9.4956,176175.5486
2011-11-08 15:25:00,25.92,25.93,25.91,25.93,99686.52037617554,9.4993,9.5029,9.4956,9.5029,99686.5204
2011-11-08 15:30:00,25.93,25.97,25.93,25.97,292789.9686520376,9.5029,9.5176,9.5029,9.5176,292789.9687
2011-11-08 15:35:00,25.96,25.98,25.95,25.98,226959.2476489028,9.5139,9.5213,9.5103,9.5213,226959.2476
2011-11-08 15:40:00,25.98,25.99,25.96,25.96,298223.61546499474,9.5213,9.5249,9.5139,9.5139,298223.6155
2011-11-08 15:45:00,25.96,25.98,25.95,25.96,404388.7147335423,9.5139,9.5213,9.5103,9.5139,404388.7147
2011-11-08 15:50:00,25.96,25.98,25.94,25.97,624242.4242424242,9.5139,9.5213,9.5066,9.5176,624242.4242
2011-11-08 15:55:00,25.97,25.98,25.94,25.95,736886.1024033438,9.5176,9.5213,9.5066,9.5103,736886.1024
2011-11-09 09:30:00,25.68,25.69,25.57,25.6,351933.12434691744,9.4113,9.415,9.371,9.382,351933.1243
2011-11-09 09:35:00,25.6,25.64,25.56,25.6,245768.0250783699,9.382,9.3966,9.3673,9.382,245768.0251
2011-11-09 09:40:00,25.6,25.71,25.59,25.7,192476.4890282132,9.382,9.4223,9.3783,9.4186,192476.489
2011-11-09 09:45:00,25.7,25.7,25.61,25.64,180355.27690700104,9.4186,9.4186,9.3857,9.3966,180355.2769
2011-11-09 09:50:00,25.64,25.65,25.5,25.51,330616.50992685475,9.3966,9.4003,9.3453,9.349,330616.5099
2011-11-09 09:55:00,25.51,25.65,25.5,25.61,273563.2183908046,9.349,9.4003,9.3453,9.3857,273563.2184
2011-11-09 10:00:00,25.61,25.65,25.6,25.65,150261.2330198537,9.3857,9.4003,9.382,9.4003,150261.233
2011-11-09 10:05:00,25.65,25.67,25.5,25.57,650156.7398119122,9.4003,9.4076,9.3453,9.371,650156.7398
2011-11-09 10:10:00,25.57,25.71,25.57,25.65,280877.74294670846,9.371,9.4223,9.371,9.4003,280877.7429
2011-11-09 10:15:00,25.65,25.67,25.61,25.63,99268.5475444096,9.4003,9.4076,9.3857,9.393,99268.5475
2011-11-09 10:20:00,25.62,25.64,25.59,25.6,231556.9487983281,9.3893,9.3966,9.3783,9.382,231556.9488
2011-11-09 10:25:00,25.59,25.6,25.54,25.55,188923.7199582027,9.3783,9.382,9.36,9.3637,188923.72
2011-11-09 10:30:00,25.56,25.65,25.54,25.64,298223.61546499474,9.3673,9.4003,9.36,9.3966,298223.6155
2011-11-09 10:35:00,25.64,25.64,25.56,25.59,286102.40334378264,9.3966,9.3966,9.3673,9.3783,286102.4033
2011-11-09 10:40:00,25.59,25.62,25.59,25.61,211494.2528735632,9.3783,9.3893,9.3783,9.3857,211494.2529
2011-11-09 10:45:00,25.61,25.72,25.6,25.7,185788.9237199582,9.3857,9.426,9.382,9.4186,185788.9237
2011-11-09 10:50:00,25.71,25.72,25.7,25.7,94252.87356321838,9.4223,9.426,9.4186,9.4186,94252.8736
2011-11-09 10:55:00,25.71,25.71,25.69,25.71,74190.1776384535,9.4223,9.4223,9.415,9.4223,74190.1776
2011-11-09 11:00:00,25.71,25.71,25.66,25.67,126645.76802507836,9.4223,9.4223,9.404,9.4076,126645.768
2011-11-09 11:05:00,25.67,25.69,25.66,25.68,83803.55276907001,9.4076,9.415,9.404,9.4113,83803.5528
2011-11-09 11:10:00,25.68,25.7,25.66,25.67,57471.26436781609,9.4113,9.4186,9.404,9.4076,57471.2644
2011-11-09 11:15:00,25.67,25.71,25.66,25.7,111807.73249738768,9.4076,9.4223,9.404,9.4186,111807.7325
2011-11-09 11:20:00,25.7,25.71,25.69,25.71,94670.84639498431,9.4186,9.4223,9.415,9.4223,94670.8464
2011-11-09 11:25:00,25.71,25.71,25.66,25.67,164472.3092998955,9.4223,9.4223,9.404,9.4076,164472.3093
2011-11-09 11:30:00,25.66,25.7,25.66,25.7,131034.48275862068,9.404,9.4186,9.404,9.4186,131034.4828
2011-11-09 11:35:00,25.7,25.71,25.67,25.68,55590.38662486938,9.4186,9.4223,9.4076,9.4113,55590.3866
2011-11-09 11:40:00,25.68,25.68,25.63,25.64,61024.03343782654,9.4113,9.4113,9.393,9.3966,61024.0334
2011-11-09 11:45:00,25.64,25.67,25.62,25.67,56635.31870428422,9.3966,9.4076,9.3893,9.4076,56635.3187
2011-11-09 11:50:00,25.67,25.69,25.66,25.68,66875.65308254963,9.4076,9.415,9.404,9.4113,66875.6531
2011-11-09 11:55:00,25.68,25.68,25.64,25.65,63113.89759665621,9.4113,9.4113,9.3966,9.4003,63113.8976
2011-11-09 12:00:00,25.65,25.66,25.6,25.6,163427.37722048067,9.4003,9.404,9.382,9.382,163427.3772
2011-11-09 12:05:00,25.61,25.65,25.61,25.65,143991.6405433647,9.3857,9.4003,9.3857,9.4003,143991.6405
2011-11-09 12:10:00,25.64,25.68,25.64,25.68,87565.30825496343,9.3966,9.4113,9.3966,9.4113,87565.3083
2011-11-09 12:15:00,25.68,25.68,25.65,25.65,77324.97387669802,9.4113,9.4113,9.4003,9.4003,77324.9739
2011-11-09 12:20:00,25.65,25.65,25.6,25.61,76071.0553814002,9.4003,9.4003,9.382,9.3857,76071.0554
2011-11-09 12:25:00,25.6,25.63,25.6,25.6,110971.7868338558,9.382,9.393,9.382,9.382,110971.7868
2011-11-09 12:30:00,25.61,25.62,25.61,25.61,44514.1065830721,9.3857,9.3893,9.3857,9.3857,44514.1066
2011-11-09 12:35:00,25.61,25.64,25.6,25.6,58307.21003134796,9.3857,9.3966,9.382,9.382,58307.21
2011-11-09 12:40:00,25.6,25.61,25.59,25.6,76489.02821316614,9.382,9.3857,9.3783,9.382,76489.0282
2011-11-09 12:45:00,25.6,25.6,25.58,25.59,86729.36259143155,9.382,9.382,9.3747,9.3783,86729.3626
2011-11-09 12:50:00,25.59,25.59,25.57,25.58,51201.67189132706,9.3783,9.3783,9.371,9.3747,51201.6719
2011-11-09 12:55:00,25.58,25.59,25.57,25.59,60397.07419017764,9.3747,9.3783,9.371,9.3783,60397.0742
2011-11-09 13:00:00,25.59,25.59,25.57,25.58,49947.75339602926,9.3783,9.3783,9.371,9.3747,49947.7534
2011-11-09 13:05:00,25.58,25.6,25.58,25.58,40752.35109717868,9.3747,9.382,9.3747,9.3747,40752.3511
2011-11-09 13:10:00,25.58,25.58,25.55,25.56,58307.21003134796,9.3747,9.3747,9.3637,9.3673,58307.21
2011-11-09 13:15:00,25.55,25.55,25.49,25.51,86102.40334378266,9.3637,9.3637,9.3417,9.349,86102.4033
2011-11-09 13:20:00,25.51,25.53,25.5,25.5,46812.957157784746,9.349,9.3563,9.3453,9.3453,46812.9572
2011-11-09 13:25:00,25.5,25.51,25.49,25.49,49529.780564263325,9.3453,9.349,9.3417,9.3417,49529.7806
2011-11-09 13:30:00,25.49,25.5,25.47,25.48,142737.72204806688,9.3417,9.3453,9.3343,9.338,142737.722
2011-11-09 13:35:00,25.48,25.48,25.47,25.48,36781.6091954023,9.338,9.338,9.3343,9.338,36781.6092
2011-11-09 13:40:00,25.48,25.48,25.45,25.47,89446.18599791013,9.338,9.338,9.327,9.3343,89446.186
2011-11-09 13:45:00,25.47,25.47,25.45,25.45,54754.44096133751,9.3343,9.3343,9.327,9.327,54754.441
2011-11-09 13:50:00,25.45,25.46,25.41,25.41,82340.64785788923,9.327,9.3307,9.3124,9.3124,82340.6479
2011-11-09 13:55:00,25.41,25.41,25.36,25.38,185997.9101358412,9.3124,9.3124,9.294,9.3014,185997.9101
2011-11-09 14:00:00,25.38,25.38,25.33,25.33,242842.21525600835,9.3014,9.3014,9.283,9.283,242842.2153
2011-11-09 14:05:00,25.33,25.36,25.26,25.31,267711.5987460815,9.283,9.294,9.2574,9.2757,267711.5987
2011-11-09 14:10:00,25.31,25.35,25.29,25.32,205642.63322884013,9.2757,9.2904,9.2684,9.2794,205642.6332
2011-11-09 14:15:00,25.33,25.33,25.29,25.3,103030.30303030302,9.283,9.283,9.2684,9.272,103030.303
2011-11-09 14:20:00,25.3,25.33,25.25,25.25,156739.8119122257,9.272,9.283,9.2537,9.2537,156739.8119
2011-11-09 14:25:00,25.25,25.27,25.19,25.26,289864.15882967605,9.2537,9.2611,9.2317,9.2574,289864.1588
2011-11-09 14:30:00,25.26,25.28,25.23,25.28,151306.16509926855,9.2574,9.2647,9.2464,9.2647,151306.1651
2011-11-09 14:35:00,25.28,25.3,25.27,25.27,90700.10449320794,9.2647,9.272,9.2611,9.2611,90700.1045
2011-11-09 14:40:00,25.27,25.32,25.25,25.31,137095.08881922674,9.2611,9.2794,9.2537,9.2757,137095.0888
2011-11-09 14:45:00,25.31,25.34,25.3,25.32,109926.85475444097,9.2757,9.2867,9.272,9.2794,109926.8548
2011-11-09 14:50:00,25.32,25.34,25.3,25.33,96969.69696969696,9.2794,9.2867,9.272,9.283,96969.697
2011-11-09 14:55:00,25.33,25.35,25.3,25.31,122257.05329153604,9.283,9.2904,9.272,9.2757,122257.0533
2011-11-09 15:00:00,25.3,25.33,25.29,25.32,146081.50470219436,9.272,9.283,9.2684,9.2794,146081.5047
2011-11-09 15:05:00,25.33,25.39,25.33,25.38,311180.77324973873,9.283,9.305,9.283,9.3014,311180.7732
2011-11-09 15:10:00,25.39,25.4,25.37,25.37,146290.49111807733,9.305,9.3087,9.2977,9.2977,146290.4911
2011-11-09 15:15:00,25.37,25.41,25.35,25.39,121212.1212121212,9.2977,9.3124,9.2904,9.305,121212.1212
2011-11-09 15:20:00,25.39,25.45,25.38,25.42,188505.7471264368,9.305,9.327,9.3014,9.316,188505.7471
2011-11-09 15:25:00,25.42,25.42,25.37,25.39,124764.89028213166,9.316,9.316,9.2977,9.305,124764.8903
2011-11-09 15:30:00,25.38,25.4,25.35,25.37,213375.1306165099,9.3014,9.3087,9.2904,9.2977,213375.1306
2011-11-09 15:35:00,25.37,25.39,25.34,25.34,226750.26123301985,9.2977,9.305,9.2867,9.2867,226750.2612
2011-11-09 15:40:00,25.34,25.38,25.3,25.32,304493.20794148376,9.2867,9.3014,9.272,9.2794,304493.2079
2011-11-09 15:45:00,25.31,25.36,25.29,25.31,399582.02716823405,9.2757,9.294,9.2684,9.2757,399582.0272
2011-11-09 15:50:00,25.31,25.35,25.29,25.31,421734.58725182863,9.2757,9.2904,9.2684,9.2757,421734.5873
2011-11-09 15:55:00,25.31,25.38,25.29,25.34,899895.5067920585,9.2757,9.3014,9.2684,9.2867,899895.5068
2011-11-10 09:30:00,25.48,25.64,25.47,25.6,271473.3542319749,9.338,9.3966,9.3343,9.382,271473.3542
2011-11-10 09:35:00,25.6,25.6,25.51,25.58,104493.2079414838,9.382,9.382,9.349,9.3747,104493.2079
2011-11-10 09:40:00,25.59,25.59,25.57,25.59,89655.1724137931,9.3783,9.3783,9.371,9.3783,89655.1724
2011-11-10 09:45:00,25.58,25.61,25.57,25.57,119749.21630094045,9.3747,9.3857,9.371,9.371,119749.2163
2011-11-10 09:50:00,25.57,25.6,25.55,25.59,102612.33019853708,9.371,9.382,9.3637,9.3783,102612.3302
2011-11-10 09:55:00,25.59,25.59,25.57,25.58,119749.21630094045,9.3783,9.3783,9.371,9.3747,119749.2163
2011-11-10 10:00:00,25.59,25.59,25.57,25.59,301776.3845350052,9.3783,9.3783,9.371,9.3783,301776.3845
2011-11-10 10:05:00,25.59,25.6,25.57,25.58,135632.18390804596,9.3783,9.382,9.371,9.3747,135632.1839
2011-11-10 10:10:00,25.58,25.58,25.53,25.56,77951.93312434692,9.3747,9.3747,9.3563,9.3673,77951.9331
2011-11-10 10:15:00,25.56,25.58,25.53,25.56,79414.83803552769,9.3673,9.3747,9.3563,9.3673,79414.838
2011-11-10 10:20:00,25.56,25.58,25.54,25.57,46185.99791013584,9.3673,9.3747,9.36,9.371,46185.9979
2011-11-10 10:25:00,25.57,25.59,25.55,25.55,91536.0501567398,9.371,9.3783,9.3637,9.3637,91536.0502
2011-11-10 10:30:00,25.55,25.55,25.48,25.48,104702.19435736677,9.3637,9.3637,9.338,9.338,104702.1944
2011-11-10 10:35:00,25.49,25.51,25.47,25.5,77742.94670846395,9.3417,9.349,9.3343,9.3453,77742.9467
2011-11-10 10:40:00,25.5,25.53,25.49,25.5,143782.6541274817,9.3453,9.3563,9.3417,9.3453,143782.6541
2011-11-10 10:45:00,25.49,25.5,25.44,25.45,119540.22988505747,9.3417,9.3453,9.3234,9.327,119540.2299
2011-11-10 10:50:00,25.45,25.53,25.45,25.52,100522.46603970742,9.327,9.3563,9.327,9.3527,100522.466
2011-11-10 10:55:00,25.52,25.57,25.52,25.54,128944.618599791,9.3527,9.371,9.3527,9.36,128944.6186
2011-11-10 11:00:00,25.53,25.56,25.52,25.55,69592.47648902821,9.3563,9.3673,9.3527,9.3637,69592.4765
2011-11-10 11:05:00,25.54,25.55,25.52,25.54,57680.250783699055,9.36,9.3637,9.3527,9.36,57680.2508
2011-11-10 11:10:00,25.54,25.55,25.52,25.55,69383.49007314524,9.36,9.3637,9.3527,9.3637,69383.4901
2011-11-10 11:15:00,25.55,25.59,25.54,25.56,55172.41379310345,9.3637,9.3783,9.36,9.3673,55172.4138
2011-11-10 11:20:00,25.57,25.57,25.53,25.57,52037.61755485893,9.371,9.371,9.3563,9.371,52037.6176
2011-11-10 11:25:00,25.58,25.58,25.53,25.53,86520.37617554859,9.3747,9.3747,9.3563,9.3563,86520.3762
2011-11-10 11:30:00,25.53,25.55,25.52,25.55,68756.53082549635,9.3563,9.3637,9.3527,9.3637,68756.5308
2011-11-10 11:35:00,25.55,25.57,25.53,25.54,202298.85057471265,9.3637,9.371,9.3563,9.36,202298.8506
2011-11-10 11:40:00,25.53,25.64,25.53,25.64,97178.68338557992,9.3563,9.3966,9.3563,9.3966,97178.6834
2011-11-10 11:45:00,25.64,25.66,25.61,25.64,121839.0804597701,9.3966,9.404,9.3857,9.3966,121839.0805
2011-11-10 11:50:00,25.64,25.69,25.64,25.67,88610.24033437826,9.3966,9.415,9.3966,9.4076,88610.2403
2011-11-10 11:55:00,25.68,25.68,25.65,25.67,104075.23510971786,9.4113,9.4113,9.4003,9.4076,104075.2351
2011-11-10 12:00:00,25.67,25.68,25.65,25.65,69592.47648902821,9.4076,9.4113,9.4003,9.4003,69592.4765
2011-11-10 12:05:00,25.65,25.67,25.64,25.66,47230.92998955068,9.4003,9.4076,9.3966,9.404,47230.93
2011-11-10 12:10:00,25.66,25.68,25.66,25.67,143364.68129571577,9.404,9.4113,9.404,9.4076,143364.6813
2011-11-10 12:15:00,25.66,25.67,25.63,25.66,145245.55903866247,9.404,9.4076,9.393,9.404,145245.559
2011-11-10 12:20:00,25.66,25.67,25.66,25.66,87983.28108672936,9.404,9.4076,9.404,9.404,87983.2811
2011-11-10 12:25:00,25.67,25.67,25.62,25.62,61859.97910135841,9.4076,9.4076,9.3893,9.3893,61859.9791
2011-11-10 12:30:00,25.62,25.64,25.59,25.63,100731.45245559038,9.3893,9.3966,9.3783,9.393,100731.4525
2011-11-10 12:35:00,25.63,25.66,25.62,25.66,56217.345872518286,9.393,9.404,9.3893,9.404,56217.3459
2011-11-10 12:40:00,25.66,25.67,25.65,25.66,53918.49529780564,9.404,9.4076,9.4003,9.404,53918.4953
2011-11-10 12:45:00,25.66,25.66,25.63,25.63,55799.37304075235,9.404,9.404,9.393,9.393,55799.373
2011-11-10 12:50:00,25.63,25.67,25.63,25.66,110971.7868338558,9.393,9.4076,9.393,9.404,110971.7868
2011-11-10 12:55:00,25.65,25.69,25.65,25.68,94670.84639498431,9.4003,9.415,9.4003,9.4113,94670.8464
2011-11-10 13:00:00,25.67,25.71,25.67,25.71,86520.37617554859,9.4076,9.4223,9.4076,9.4223,86520.3762
2011-11-10 13:05:00,25.71,25.75,25.71,25.74,74608.15047021944,9.4223,9.437,9.4223,9.4333,74608.1505
2011-11-10 13:10:00,25.74,25.79,25.74,25.77,167398.11912225705,9.4333,9.4516,9.4333,9.4443,167398.1191
2011-11-10 13:15:00,25.78,25.81,25.76,25.77,170741.90177638453,9.448,9.459,9.4406,9.4443,170741.9018
2011-11-10 13:20:00,25.77,25.8,25.77,25.8,58516.19644723093,9.4443,9.4553,9.4443,9.4553,58516.1964
2011-11-10 13:25:00,25.79,25.79,25.76,25.79,115778.47439916406,9.4516,9.4516,9.4406,9.4516,115778.4744
2011-11-10 13:30:00,25.79,25.84,25.79,25.81,157366.7711598746,9.4516,9.4699,9.4516,9.459,157366.7712
2011-11-10 13:35:00,25.81,25.81,25.79,25.8,86938.34900731452,9.459,9.459,9.4516,9.4553,86938.349
2011-11-10 13:40:00,25.79,25.82,25.79,25.79,100522.46603970742,9.4516,9.4626,9.4516,9.4516,100522.466
2011-11-10 13:45:00,25.79,25.8,25.78,25.79,107419.01776384536,9.4516,9.4553,9.448,9.4516,107419.0178
2011-11-10 13:50:00,25.79,25.81,25.79,25.81,95297.80564263322,9.4516,9.459,9.4516,9.459,95297.8056
2011-11-10 13:55:00,25.81,25.84,25.8,25.84,187251.82863113892,9.459,9.4699,9.4553,9.4699,187251.8286
2011-11-10 14:00:00,25.84,25.85,25.82,25.82,256217.3458725183,9.4699,9.4736,9.4626,9.4626,256217.3459
2011-11-10 14:05:00,25.82,25.82,25.77,25.78,106792.05851619644,9.4626,9.4626,9.4443,9.448,106792.0585
2011-11-10 14:10:00,25.78,25.81,25.77,25.8,87147.3354231975,9.448,9.459,9.4443,9.4553,87147.3354
2011-11-10 14:15:00,25.8,25.84,25.8,25.82,113061.65099268548,9.4553,9.4699,9.4553,9.4626,113061.651
2011-11-10 14:20:00,25.82,25.84,25.8,25.83,95924.76489028212,9.4626,9.4699,9.4553,9.4663,95924.7649
2011-11-10 14:25:00,25.83,25.83,25.8,25.81,119122.25705329153,9.4663,9.4663,9.4553,9.459,119122.2571
2011-11-10 14:30:00,25.8,25.82,25.78,25.81,95924.76489028212,9.4553,9.4626,9.448,9.459,95924.7649
2011-11-10 14:35:00,25.81,25.81,25.78,25.8,91536.0501567398,9.459,9.459,9.448,9.4553,91536.0502
2011-11-10 14:40:00,25.8,25.82,25.79,25.81,78160.91954022988,9.4553,9.4626,9.4516,9.459,78160.9195
2011-11-10 14:45:00,25.81,25.83,25.81,25.81,180773.249738767,9.459,9.4663,9.459,9.459,180773.2497
2011-11-10 14:50:00,25.82,25.84,25.82,25.82,161755.48589341692,9.4626,9.4699,9.4626,9.4626,161755.4859
2011-11-10 14:55:00,25.82,25.82,25.77,25.77,259352.1421107628,9.4626,9.4626,9.4443,9.4443,259352.1421
2011-11-10 15:00:00,25.77,25.78,25.75,25.78,92371.99582027168,9.4443,9.448,9.437,9.448,92371.9958
2011-11-10 15:05:00,25.78,25.8,25.75,25.75,128526.64576802508,9.448,9.4553,9.437,9.437,128526.6458
2011-11-10 15:10:00,25.76,25.78,25.75,25.77,92371.99582027168,9.4406,9.448,9.437,9.4443,92371.9958
2011-11-10 15:15:00,25.77,25.79,25.76,25.77,154022.9885057471,9.4443,9.4516,9.4406,9.4443,154022.9885
2011-11-10 15:20:00,25.77,25.82,25.76,25.8,119958.2027168234,9.4443,9.4626,9.4406,9.4553,119958.2027
2011-11-10 15:25:00,25.8,25.86,25.8,25.83,195193.31243469173,9.4553,9.4773,9.4553,9.4663,195193.3124
2011-11-10 15:30:00,25.83,25.83,25.8,25.82,194984.3260188088,9.4663,9.4663,9.4553,9.4626,194984.326
2011-11-10 15:35:00,25.82,25.84,25.81,25.82,264994.7753396029,9.4626,9.4699,9.459,9.4626,264994.7753
2011-11-10 15:40:00,25.82,25.84,25.81,25.82,165099.2685475444,9.4626,9.4699,9.459,9.4626,165099.2685
2011-11-10 15:45:00,25.81,25.83,25.8,25.8,222152.5600835945,9.459,9.4663,9.4553,9.4553,222152.5601
2011-11-10 15:50:00,25.8,25.88,25.8,25.87,370114.9425287356,9.4553,9.4846,9.4553,9.4809,370114.9425
2011-11-10 15:55:00,25.87,25.88,25.8,25.82,748589.3416927899,9.4809,9.4846,9.4553,9.4626,748589.3417
2011-11-11 09:30:00,26.06,26.08,26.01,26.02,529989.5506792058,9.5506,9.5579,9.5322,9.5359,529989.5507
2011-11-11 09:35:00,26.02,26.04,25.97,26.0,175130.61650992683,9.5359,9.5432,9.5176,9.5286,175130.6165
2011-11-11 09:40:00,26.0,26.04,26.0,26.04,122048.06687565308,9.5286,9.5432,9.5286,9.5432,122048.0669
2011-11-11 09:45:00,26.04,26.04,26.01,26.03,240334.3782654128,9.5432,9.5432,9.5322,9.5396,240334.3783
2011-11-11 09:50:00,26.03,26.04,26.0,26.01,173667.71159874607,9.5396,9.5432,9.5286,9.5322,173667.7116
2011-11-11 09:55:00,26.02,26.03,25.97,25.99,247648.90282131665,9.5359,9.5396,9.5176,9.5249,247648.9028
2011-11-11 10:00:00,25.99,26.03,25.97,26.02,223615.4649947753,9.5249,9.5396,9.5176,9.5359,223615.465
2011-11-11 10:05:00,26.03,26.03,25.97,25.99,226959.2476489028,9.5396,9.5396,9.5176,9.5249,226959.2476
2011-11-11 10:10:00,25.99,26.02,25.99,26.01,81504.70219435736,9.5249,9.5359,9.5249,9.5322,81504.7022
2011-11-11 10:15:00,26.01,26.03,25.97,25.98,122884.01253918494,9.5322,9.5396,9.5176,9.5213,122884.0125
2011-11-11 10:20:00,25.98,26.02,25.97,26.01,105956.11285266458,9.5213,9.5359,9.5176,9.5322,105956.1129
2011-11-11 10:25:00,26.01,26.01,25.98,25.99,206478.578892372,9.5322,9.5322,9.5213,9.5249,206478.5789
2011-11-11 10:30:00,25.99,26.04,25.98,26.04,289028.2131661442,9.5249,9.5432,9.5213,9.5432,289028.2132
2011-11-11 10:35:00,26.04,26.1,26.04,26.08,422361.5464994775,9.5432,9.5652,9.5432,9.5579,422361.5465
2011-11-11 10:40:00,26.09,26.13,26.08,26.1,180564.263322884,9.5616,9.5762,9.5579,9.5652,180564.2633
2011-11-11 10:45:00,26.1,26.12,26.07,26.12,196238.24451410657,9.5652,9.5726,9.5542,9.5726,196238.2445
2011-11-11 10:50:00,26.12,26.13,26.07,26.11,110553.81400208986,9.5726,9.5762,9.5542,9.5689,110553.814
2011-11-11 10:55:00,26.11,26.12,26.08,26.1,84430.51201671892,9.5689,9.5726,9.5579,9.5652,84430.512
2011-11-11 11:00:00,26.1,26.1,26.07,26.1,85684.43051201671,9.5652,9.5652,9.5542,9.5652,85684.4305
2011-11-11 11:05:00,26.1,26.1,26.05,26.07,91954.02298850576,9.5652,9.5652,9.5469,9.5542,91954.023
2011-11-11 11:10:00,26.07,26.07,26.04,26.04,105120.1671891327,9.5542,9.5542,9.5432,9.5432,105120.1672
2011-11-11 11:15:00,26.04,26.06,26.03,26.03,158620.6896551724,9.5432,9.5506,9.5396,9.5396,158620.6897
2011-11-11 11:20:00,26.03,26.06,26.02,26.06,79832.81086729362,9.5396,9.5506,9.5359,9.5506,79832.8109
2011-11-11 11:25:00,26.05,26.06,26.03,26.04,58516.19644723093,9.5469,9.5506,9.5396,9.5432,58516.1964
2011-11-11 11:30:00,26.04,26.04,25.99,26.0,82549.6342737722,9.5432,9.5432,9.5249,9.5286,82549.6343
2011-11-11 11:35:00,25.99,26.02,25.99,26.0,149007.3145245559,9.5249,9.5359,9.5249,9.5286,149007.3145
2011-11-11 11:40:00,26.0,26.01,25.98,26.01,61233.01985370951,9.5286,9.5322,9.5213,9.5322,61233.0199
2011-11-11 11:45:00,26.01,26.03,26.01,26.02,28631.13897596656,9.5322,9.5396,9.5322,9.5359,28631.139
2011-11-11 11:50:00,26.03,26.03,25.99,25.99,126854.75444096132,9.5396,9.5396,9.5249,9.5249,126854.7544
2011-11-11 11:55:00,25.99,25.99,25.94,25.95,150261.2330198537,9.5249,9.5249,9.5066,9.5103,150261.233
2011-11-11 12:00:00,25.95,25.99,25.95,25.95,65830.7210031348,9.5103,9.5249,9.5103,9.5103,65830.721
2011-11-11 12:05:00,25.95,25.99,25.95,25.99,54545.454545454544,9.5103,9.5249,9.5103,9.5249,54545.4545
2011-11-11 12:10:00,25.99,26.02,25.99,26.0,51828.631138975965,9.5249,9.5359,9.5249,9.5286,51828.6311
2011-11-11 12:15:00,26.0,26.01,25.97,25.97,48275.86206896552,9.5286,9.5322,9.5176,9.5176,48275.8621
2011-11-11 12:20:00,25.98,25.98,25.95,25.96,47648.90282131661,9.5213,9.5213,9.5103,9.5139,47648.9028
2011-11-11 12:25:00,25.96,25.96,25.94,25.95,48902.82131661442,9.5139,9.5139,9.5066,9.5103,48902.8213
2011-11-11 12:30:00,25.95,25.98,25.95,25.98,106583.07210031348,9.5103,9.5213,9.5103,9.5213,106583.0721
2011-11-11 12:35:00,25.98,25.98,25.97,25.97,50156.73981191222,9.5213,9.5213,9.5176,9.5176,50156.7398
2011-11-11 12:40:00,25.97,25.98,25.96,25.98,67293.62591431556,9.5176,9.5213,9.5139,9.5213,67293.6259
2011-11-11 12:45:00,25.98,25.98,25.97,25.98,35109.71786833856,9.5213,9.5213,9.5176,9.5213,35109.7179
2011-11-11 12:50:00,25.98,26.0,25.98,25.99,68965.5172413793,9.5213,9.5286,9.5213,9.5249,68965.5172
2011-11-11 12:55:00,25.99,26.0,25.98,26.0,52246.6039707419,9.5249,9.5286,9.5213,9.5286,52246.604
2011-11-11 13:00:00,26.0,26.03,26.0,26.03,63949.843260188085,9.5286,9.5396,9.5286,9.5396,63949.8433
2011-11-11 13:05:00,26.02,26.03,26.0,26.02,78787.87878787878,9.5359,9.5396,9.5286,9.5359,78787.8788
2011-11-11 13:10:00,26.02,26.03,26.02,26.03,41797.28317659352,9.5359,9.5396,9.5359,9.5396,41797.2832
2011-11-11 13:15:00,26.03,26.05,26.03,26.05,97387.66980146292,9.5396,9.5469,9.5396,9.5469,97387.6698
2011-11-11 13:20:00,26.05,26.06,26.04,26.06,155485.8934169279,9.5469,9.5506,9.5432,9.5506,155485.8934
2011-11-11 13:25:00,26.06,26.07,26.05,26.06,66039.70741901777,9.5506,9.5542,9.5469,9.5506,66039.7074
2011-11-11 13:30:00,26.07,26.08,26.06,26.08,68756.53082549635,9.5542,9.5579,9.5506,9.5579,68756.5308
2011-11-11 13:35:00,26.07,26.08,26.06,26.06,47230.92998955068,9.5542,9.5579,9.5506,9.5506,47230.93
2011-11-11 13:40:00,26.06,26.07,26.05,26.07,77533.96029258097,9.5506,9.5542,9.5469,9.5542,77533.9603
2011-11-11 13:45:00,26.07,26.08,26.07,26.07,33855.799373040754,9.5542,9.5579,9.5542,9.5542,33855.7994
2011-11-11 13:50:00,26.07,26.08,26.07,26.08,14002.08986415883,9.5542,9.5579,9.5542,9.5579,14002.0899
2011-11-11 13:55:00,26.07,26.1,26.07,26.1,120794.14838035528,9.5542,9.5652,9.5542,9.5652,120794.1484
2011-11-11 14:00:00,26.1,26.1,26.09,26.09,52455.59038662487,9.5652,9.5652,9.5616,9.5616,52455.5904
2011-11-11 14:05:00,26.09,26.1,26.08,26.1,89655.1724137931,9.5616,9.5652,9.5579,9.5652,89655.1724
2011-11-11 14:10:00,26.1,26.12,26.09,26.11,96133.7513061651,9.5652,9.5726,9.5616,9.5689,96133.7513
2011-11-11 14:15:00,26.11,26.12,26.1,26.1,62904.91118077325,9.5689,9.5726,9.5652,9.5652,62904.9112
2011-11-11 14:20:00,26.11,26.11,26.09,26.09,69383.49007314524,9.5689,9.5689,9.5616,9.5616,69383.4901
2011-11-11 14:25:00,26.09,26.11,26.08,26.1,78787.87878787878,9.5616,9.5689,9.5579,9.5652,78787.8788
2011-11-11 14:30:00,26.1,26.12,26.1,26.11,73772.20480668756,9.5652,9.5726,9.5652,9.5689,73772.2048
2011-11-11 14:35:00,26.11,26.12,26.08,26.08,95297.80564263322,9.5689,9.5726,9.5579,9.5579,95297.8056
2011-11-11 14:40:00,26.09,26.11,26.08,26.09,51619.644723093,9.5616,9.5689,9.5579,9.5616,51619.6447
2011-11-11 14:45:00,26.09,26.09,26.08,26.08,48693.834900731454,9.5616,9.5616,9.5579,9.5579,48693.8349
2011-11-11 14:50:00,26.08,26.1,26.08,26.09,66039.70741901777,9.5579,9.5652,9.5579,9.5616,66039.7074
2011-11-11 14:55:00,26.1,26.1,26.07,26.1,92998.9550679206,9.5652,9.5652,9.5542,9.5652,92998.9551
2011-11-11 15:00:00,26.1,26.11,26.08,26.1,73772.20480668756,9.5652,9.5689,9.5579,9.5652,73772.2048
2011-11-11 15:05:00,26.1,26.1,26.07,26.09,88610.24033437826,9.5652,9.5652,9.5542,9.5616,88610.2403
2011-11-11 15:10:00,26.09,26.09,26.07,26.07,98850.57471264368,9.5616,9.5616,9.5542,9.5542,98850.5747
2011-11-11 15:15:00,26.08,26.09,26.07,26.08,96760.710553814,9.5579,9.5616,9.5542,9.5579,96760.7106
2011-11-11 15:20:00,26.08,26.08,26.06,26.07,108463.94984326018,9.5579,9.5579,9.5506,9.5542,108463.9498
2011-11-11 15:25:00,26.07,26.09,26.07,26.09,99059.56112852664,9.5542,9.5616,9.5542,9.5616,99059.5611
2011-11-11 15:30:00,26.09,26.1,26.08,26.09,95088.81922675026,9.5616,9.5652,9.5579,9.5616,95088.8192
2011-11-11 15:35:00,26.08,26.08,26.06,26.07,97596.65621734588,9.5579,9.5579,9.5506,9.5542,97596.6562
2011-11-11 15:40:00,26.07,26.09,26.05,26.08,186624.8693834901,9.5542,9.5616,9.5469,9.5579,186624.8694
2011-11-11 15:45:00,26.08,26.09,26.07,26.08,167607.10553814002,9.5579,9.5616,9.5542,9.5579,167607.1055
2011-11-11 15:50:00,26.09,26.11,26.08,26.11,274608.15047021944,9.5616,9.5689,9.5579,9.5689,274608.1505
2011-11-11 15:55:00,26.11,26.11,26.09,26.1,542528.7356321838,9.5689,9.5689,9.5616,9.5652,542528.7356
2011-11-14 09:30:00,26.09,26.12,25.88,25.92,431556.9487983281,9.5616,9.5726,9.4846,9.4993,431556.9488
2011-11-14 09:35:00,25.92,25.93,25.9,25.92,127899.68652037616,9.4993,9.5029,9.4919,9.4993,127899.6865
2011-11-14 09:40:00,25.92,25.98,25.88,25.9,231765.93521421103,9.4993,9.5213,9.4846,9.4919,231765.9352
2011-11-14 09:45:00,25.9,25.91,25.85,25.9,202716.82340647856,9.4919,9.4956,9.4736,9.4919,202716.8234
2011-11-14 09:50:00,25.91,25.91,25.85,25.9,134587.25182863112,9.4956,9.4956,9.4736,9.4919,134587.2518
2011-11-14 09:55:00,25.89,25.91,25.86,25.9,122884.01253918494,9.4883,9.4956,9.4773,9.4919,122884.0125
2011-11-14 10:00:00,25.9,25.92,25.87,25.92,124973.87669801465,9.4919,9.4993,9.4809,9.4993,124973.8767
2011-11-14 10:05:00,25.92,25.92,25.86,25.9,157784.74399164054,9.4993,9.4993,9.4773,9.4919,157784.744
2011-11-14 10:10:00,25.9,25.91,25.87,25.9,135632.18390804596,9.4919,9.4956,9.4809,9.4919,135632.1839
2011-11-14 10:15:00,25.89,25.9,25.86,25.86,56426.33228840125,9.4883,9.4919,9.4773,9.4773,56426.3323
2011-11-14 10:20:00,25.86,25.89,25.85,25.89,99477.53396029258,9.4773,9.4883,9.4736,9.4883,99477.534
2011-11-14 10:25:00,25.89,25.9,25.88,25.88,126854.75444096132,9.4883,9.4919,9.4846,9.4846,126854.7544
2011-11-14 10:30:00,25.89,25.9,25.86,25.89,81086.72936259143,9.4883,9.4919,9.4773,9.4883,81086.7294
2011-11-14 10:35:00,25.88,25.89,25.85,25.86,78578.89237199581,9.4846,9.4883,9.4736,9.4773,78578.8924
2011-11-14 10:40:00,25.87,25.88,25.86,25.88,121003.13479623824,9.4809,9.4846,9.4773,9.4846,121003.1348
2011-11-14 10:45:00,25.88,25.9,25.86,25.89,113270.63740856844,9.4846,9.4919,9.4773,9.4883,113270.6374
2011-11-14 10:50:00,25.89,25.92,25.89,25.92,77742.94670846395,9.4883,9.4993,9.4883,9.4993,77742.9467
2011-11-14 10:55:00,25.92,25.94,25.92,25.93,87774.29467084639,9.4993,9.5066,9.4993,9.5029,87774.2947
2011-11-14 11:00:00,25.93,25.99,25.93,25.99,52246.6039707419,9.5029,9.5249,9.5029,9.5249,52246.604
2011-11-14 11:05:00,26.0,26.01,25.98,25.99,99059.56112852664,9.5286,9.5322,9.5213,9.5249,99059.5611
2011-11-14 11:10:00,25.99,25.99,25.96,25.96,132706.37408568442,9.5249,9.5249,9.5139,9.5139,132706.3741
2011-11-14 11:15:00,25.96,26.01,25.96,26.0,87565.30825496343,9.5139,9.5322,9.5139,9.5286,87565.3083
2011-11-14 11:20:00,25.99,26.03,25.98,26.02,66666.66666666667,9.5249,9.5396,9.5213,9.5359,66666.6667
2011-11-14 11:25:00,26.01,26.03,25.97,25.97,50365.72622779519,9.5322,9.5396,9.5176,9.5176,50365.7262
2011-11-14 11:30:00,25.97,26.02,25.97,26.01,43051.20167189133,9.5176,9.5359,9.5176,9.5322,43051.2017
2011-11-14 11:35:00,26.01,26.01,25.98,25.99,48066.87565308255,9.5322,9.5322,9.5213,9.5249,48066.8757
2011-11-14 11:40:00,25.99,25.99,25.96,25.96,193521.421107628,9.5249,9.5249,9.5139,9.5139,193521.4211
2011-11-14 11:45:00,25.96,25.99,25.96,25.97,82549.6342737722,9.5139,9.5249,9.5139,9.5176,82549.6343
2011-11-14 11:50:00,25.97,25.98,25.91,25.92,91327.06374085684,9.5176,9.5213,9.4956,9.4993,91327.0637
2011-11-14 11:55:00,25.92,25.92,25.89,25.92,67084.6394984326,9.4993,9.4993,9.4883,9.4993,67084.6395
2011-11-14 12:00:00,25.92,25.93,25.9,25.9,40334.37826541275,9.4993,9.5029,9.4919,9.4919,40334.3783
2011-11-14 12:05:00,25.9,25.92,25.89,25.92,46185.99791013584,9.4919,9.4993,9.4883,9.4993,46185.9979
2011-11-14 12:10:00,25.92,25.92,25.89,25.9,84012.53918495297,9.4993,9.4993,9.4883,9.4919,84012.5392
2011-11-14 12:15:00,25.9,25.9,25.86,25.86,89864.15882967607,9.4919,9.4919,9.4773,9.4773,89864.1588
2011-11-14 12:20:00,25.86,25.88,25.84,25.85,119540.22988505747,9.4773,9.4846,9.4699,9.4736,119540.2299
2011-11-14 12:25:00,25.85,25.85,25.84,25.85,88192.26750261233,9.4736,9.4736,9.4699,9.4736,88192.2675
2011-11-14 12:30:00,25.84,25.84,25.82,25.84,75444.0961337513,9.4699,9.4699,9.4626,9.4699,75444.0961
2011-11-14 12:35:00,25.84,25.87,25.83,25.87,89028.2131661442,9.4699,9.4809,9.4663,9.4809,89028.2132
2011-11-14 12:40:00,25.87,25.89,25.87,25.89,99059.56112852664,9.4809,9.4883,9.4809,9.4883,99059.5611
2011-11-14 12:45:00,25.89,25.91,25.89,25.89,99268.5475444096,9.4883,9.4956,9.4883,9.4883,99268.5475
2011-11-14 12:50:00,25.89,25.91,25.88,25.89,46603.97074190177,9.4883,9.4956,9.4846,9.4883,46603.9707
2011-11-14 12:55:00,25.9,25.9,25.88,25.9,45350.05224660397,9.4919,9.4919,9.4846,9.4919,45350.0522
2011-11-14 13:00:00,25.89,25.89,25.87,25.89,76280.04179728318,9.4883,9.4883,9.4809,9.4883,76280.0418
2011-11-14 13:05:00,25.89,25.92,25.89,25.92,66248.69383490073,9.4883,9.4993,9.4883,9.4993,66248.6938
2011-11-14 13:10:00,25.92,25.93,25.89,25.93,61233.01985370951,9.4993,9.5029,9.4883,9.5029,61233.0199
2011-11-14 13:15:00,25.93,25.93,25.9,25.92,69174.50365726228,9.5029,9.5029,9.4919,9.4993,69174.5037
2011-11-14 13:20:00,25.93,25.95,25.92,25.95,83594.56635318704,9.5029,9.5103,9.4993,9.5103,83594.5664
2011-11-14 13:25:00,25.95,25.97,25.94,25.95,39707.419017763845,9.5103,9.5176,9.5066,9.5103,39707.419
2011-11-14 13:30:00,25.96,25.96,25.94,25.94,42424.24242424242,9.5139,9.5139,9.5066,9.5066,42424.2424
2011-11-14 13:35:00,25.94,25.95,25.92,25.92,69801.46290491118,9.5066,9.5103,9.4993,9.4993,69801.4629
2011-11-14 13:40:00,25.93,25.96,25.92,25.96,137931.0344827586,9.5029,9.5139,9.4993,9.5139,137931.0345
2011-11-14 13:45:00,25.96,25.96,25.92,25.92,78369.90595611285,9.5139,9.5139,9.4993,9.4993,78369.906
2011-11-14 13:50:00,25.92,25.93,25.91,25.92,51201.67189132706,9.4993,9.5029,9.4956,9.4993,51201.6719
2011-11-14 13:55:00,25.93,25.93,25.89,25.92,58516.19644723093,9.5029,9.5029,9.4883,9.4993,58516.1964
2011-11-14 14:00:00,25.92,25.96,25.92,25.95,129780.56426332289,9.4993,9.5139,9.4993,9.5103,129780.5643
2011-11-14 14:05:00,25.95,25.97,25.95,25.96,58934.16927899687,9.5103,9.5176,9.5103,9.5139,58934.1693
2011-11-14 14:10:00,25.96,26.01,25.96,26.0,130825.49634273772,9.5139,9.5322,9.5139,9.5286,130825.4963
2011-11-14 14:15:00,26.0,26.01,25.97,25.98,95297.80564263322,9.5286,9.5322,9.5176,9.5213,95297.8056
2011-11-14 14:20:00,25.98,25.98,25.96,25.97,43887.14733542319,9.5213,9.5213,9.5139,9.5176,43887.1473
2011-11-14 14:25:00,25.97,25.97,25.93,25.93,83176.5935214211,9.5176,9.5176,9.5029,9.5029,83176.5935
2011-11-14 14:30:00,25.93,25.95,25.92,25.94,110553.81400208986,9.5029,9.5103,9.4993,9.5066,110553.814
2011-11-14 14:35:00,25.94,25.95,25.93,25.94,90700.10449320794,9.5066,9.5103,9.5029,9.5066,90700.1045
2011-11-14 14:40:00,25.94,25.96,25.93,25.94,64576.80250783699,9.5066,9.5139,9.5029,9.5066,64576.8025
2011-11-14 14:45:00,25.94,25.95,25.91,25.91,71891.32706374086,9.5066,9.5103,9.4956,9.4956,71891.3271
2011-11-14 14:50:00,25.92,25.93,25.9,25.92,111389.75966562174,9.4993,9.5029,9.4919,9.4993,111389.7597
2011-11-14 14:55:00,25.91,25.93,25.89,25.91,160919.54022988505,9.4956,9.5029,9.4883,9.4956,160919.5402
2011-11-14 15:00:00,25.9,25.93,25.9,25.92,123510.97178683383,9.4919,9.5029,9.4919,9.4993,123510.9718
2011-11-14 15:05:00,25.92,25.94,25.91,25.92,94461.85997910135,9.4993,9.5066,9.4956,9.4993,94461.86
2011-11-14 15:10:00,25.92,25.93,25.9,25.91,92580.98223615464,9.4993,9.5029,9.4919,9.4956,92580.9822
2011-11-14 15:15:00,25.91,25.93,25.89,25.92,105120.1671891327,9.4956,9.5029,9.4883,9.4993,105120.1672
2011-11-14 15:20:00,25.92,25.93,25.92,25.92,110344.8275862069,9.4993,9.5029,9.4993,9.4993,110344.8276
2011-11-14 15:25:00,25.92,25.93,25.91,25.92,163845.3500522466,9.4993,9.5029,9.4956,9.4993,163845.3501
2011-11-14 15:30:00,25.92,25.95,25.92,25.95,265830.7210031348,9.4993,9.5103,9.4993,9.5103,265830.721
2011-11-14 15:35:00,25.95,25.96,25.92,25.94,195193.31243469173,9.5103,9.5139,9.4993,9.5066,195193.3124
2011-11-14 15:40:00,25.95,25.99,25.94,25.98,137513.0616509927,9.5103,9.5249,9.5066,9.5213,137513.0617
2011-11-14 15:45:00,25.98,26.0,25.95,25.96,157784.74399164054,9.5213,9.5286,9.5103,9.5139,157784.744
2011-11-14 15:50:00,25.95,25.98,25.95,25.97,269174.50365726225,9.5103,9.5213,9.5103,9.5176,269174.5037
2011-11-14 15:55:00,25.97,25.98,25.93,25.96,518913.2706374085,9.5176,9.5213,9.5029,9.5139,518913.2706
2011-11-15 09:30:00,26.05,26.12,26.05,26.09,543782.6541274817,9.5469,9.5726,9.5469,9.5616,543782.6541
2011-11-15 09:35:00,26.08,26.13,26.08,26.08,146290.49111807733,9.5579,9.5762,9.5579,9.5579,146290.4911
2011-11-15 09:40:00,26.09,26.1,26.06,26.07,143782.6541274817,9.5616,9.5652,9.5506,9.5542,143782.6541
2011-11-15 09:45:00,26.07,26.11,26.07,26.08,200417.97283176592,9.5542,9.5689,9.5542,9.5579,200417.9728
2011-11-15 09:50:00,26.08,26.11,26.07,26.1,257053.2915360501,9.5579,9.5689,9.5542,9.5652,257053.2915
2011-11-15 09:55:00,26.1,26.13,26.09,26.11,172622.77951933123,9.5652,9.5762,9.5616,9.5689,172622.7795
2011-11-15 10:00:00,26.11,26.11,26.08,26.09,178892.37199582026,9.5689,9.5689,9.5579,9.5616,178892.372
2011-11-15 10:05:00,26.09,26.11,26.07,26.07,224451.4106583072,9.5616,9.5689,9.5542,9.5542,224451.4107
2011-11-15 10:10:00,26.08,26.1,26.05,26.05,277115.98746081506,9.5579,9.5652,9.5469,9.5469,277115.9875
2011-11-15 10:15:00,26.05,26.09,26.04,26.04,237408.5684430512,9.5469,9.5616,9.5432,9.5432,237408.5684
2011-11-15 10:20:00,26.04,26.1,26.0,26.02,653500.5224660396,9.5432,9.5652,9.5286,9.5359,653500.5225
2011-11-15 10:25:00,26.03,26.08,26.03,26.07,89237.19958202717,9.5396,9.5579,9.5396,9.5542,89237.1996
2011-11-15 10:30:00,26.08,26.1,26.07,26.09,174503.6572622779,9.5579,9.5652,9.5542,9.5616,174503.6573
2011-11-15 10:35:00,26.09,26.1,26.07,26.07,107836.99059561128,9.5616,9.5652,9.5542,9.5542,107836.9906
2011-11-15 10:40:00,26.07,26.1,26.07,26.08,77115.98746081504,9.5542,9.5652,9.5542,9.5579,77115.9875
2011-11-15 10:45:00,26.08,26.1,26.08,26.09,200208.98641588297,9.5579,9.5652,9.5579,9.5616,200208.9864
2011-11-15 10:50:00,26.09,26.09,26.02,26.02,160710.55381400208,9.5616,9.5616,9.5359,9.5359,160710.5538
2011-11-15 10:55:00,26.02,26.02,25.98,26.0,131034.48275862068,9.5359,9.5359,9.5213,9.5286,131034.4828
2011-11-15 11:00:00,26.0,26.02,25.99,26.0,105538.14002089865,9.5286,9.5359,9.5249,9.5286,105538.14
2011-11-15 11:05:00,25.99,26.0,25.9,25.93,321421.10762800416,9.5249,9.5286,9.4919,9.5029,321421.1076
2011-11-15 11:10:00,25.93,26.01,25.93,25.97,298432.60188087774,9.5029,9.5322,9.5029,9.5176,298432.6019
2011-11-15 11:15:00,25.98,26.01,25.97,25.97,76280.04179728318,9.5213,9.5322,9.5176,9.5176,76280.0418
2011-11-15 11:20:00,25.96,25.98,25.96,25.96,70428.42215256009,9.5139,9.5213,9.5139,9.5139,70428.4222
2011-11-15 11:25:00,25.96,25.99,25.96,25.99,76698.01462904911,9.5139,9.5249,9.5139,9.5249,76698.0146
2011-11-15 11:30:00,25.99,26.0,25.97,25.98,92789.9686520376,9.5249,9.5286,9.5176,9.5213,92789.9687
2011-11-15 11:35:00,25.98,26.0,25.97,25.98,115569.48798328108,9.5213,9.5286,9.5176,9.5213,115569.488
2011-11-15 11:40:00,25.98,26.0,25.98,26.0,77533.96029258097,9.5213,9.5286,9.5213,9.5286,77533.9603
2011-11-15 11:45:00,26.0,26.0,25.97,25.99,56844.305120167184,9.5286,9.5286,9.5176,9.5249,56844.3051
2011-11-15 11:50:00,25.99,26.0,25.97,25.97,58934.16927899687,9.5249,9.5286,9.5176,9.5176,58934.1693
2011-11-15 11:55:00,25.98,26.03,25.97,25.98,143573.66771159874,9.5213,9.5396,9.5176,9.5213,143573.6677
2011-11-15 12:00:00,25.99,26.04,25.98,26.04,104075.23510971786,9.5249,9.5432,9.5213,9.5432,104075.2351
2011-11-15 12:05:00,26.04,26.05,26.03,26.04,81713.68861024034,9.5432,9.5469,9.5396,9.5432,81713.6886
2011-11-15 12:10:00,26.04,26.06,26.04,26.06,78369.90595611285,9.5432,9.5506,9.5432,9.5506,78369.906
2011-11-15 12:15:00,26.06,26.06,26.03,26.03,33019.85370950888,9.5506,9.5506,9.5396,9.5396,33019.8537
2011-11-15 12:20:00,26.03,26.03,26.01,26.02,100940.43887147336,9.5396,9.5396,9.5322,9.5359,100940.4389
2011-11-15 12:25:00,26.02,26.06,26.02,26.04,87774.29467084639,9.5359,9.5506,9.5359,9.5432,87774.2947
2011-11-15 12:30:00,26.04,26.07,26.04,26.06,127481.71368861024,9.5432,9.5542,9.5432,9.5506,127481.7137
2011-11-15 12:35:00,26.06,26.11,26.06,26.1,166562.17345872518,9.5506,9.5689,9.5506,9.5652,166562.1735
2011-11-15 12:40:00,26.11,26.12,26.1,26.1,135214.21107628004,9.5689,9.5726,9.5652,9.5652,135214.2111
2011-11-15 12:45:00,26.1,26.11,26.09,26.09,53082.54963427377,9.5652,9.5689,9.5616,9.5616,53082.5496
2011-11-15 12:50:00,26.09,26.11,26.09,26.09,54754.44096133751,9.5616,9.5689,9.5616,9.5616,54754.441
2011-11-15 12:55:00,26.09,26.1,26.08,26.1,95088.81922675026,9.5616,9.5652,9.5579,9.5652,95088.8192
2011-11-15 13:00:00,26.1,26.13,26.1,26.12,139393.9393939394,9.5652,9.5762,9.5652,9.5726,139393.9394
2011-11-15 13:05:00,26.12,26.13,26.11,26.12,79623.82445141066,9.5726,9.5762,9.5689,9.5726,79623.8245
2011-11-15 13:10:00,26.12,26.13,26.1,26.1,88610.24033437826,9.5726,9.5762,9.5652,9.5652,88610.2403
2011-11-15 13:15:00,26.11,26.12,26.1,26.1,66457.6802507837,9.5689,9.5726,9.5652,9.5652,66457.6803
2011-11-15 13:20:00,26.1,26.11,26.09,26.1,35318.70428422152,9.5652,9.5689,9.5616,9.5652,35318.7043
2011-11-15 13:25:00,26.11,26.12,26.1,26.12,60188.08777429467,9.5689,9.5726,9.5652,9.5726,60188.0878
2011-11-15 13:30:00,26.12,26.12,26.1,26.12,103657.26227795192,9.5726,9.5726,9.5652,9.5726,103657.2623
2011-11-15 13:35:00,26.11,26.13,26.11,26.12,254127.4817136886,9.5689,9.5762,9.5689,9.5726,254127.4817
2011-11-15 13:40:00,26.13,26.13,26.12,26.12,115151.51515151517,9.5762,9.5762,9.5726,9.5726,115151.5152
2011-11-15 13:45:00,26.12,26.14,26.12,26.13,175966.56217345872,9.5726,9.5799,9.5726,9.5762,175966.5622
2011-11-15 13:50:00,26.14,26.14,26.13,26.13,100104.49320794149,9.5799,9.5799,9.5762,9.5762,100104.4932
2011-11-15 13:55:00,26.13,26.14,26.13,26.13,95297.80564263322,9.5762,9.5799,9.5762,9.5762,95297.8056
2011-11-15 14:00:00,26.13,26.14,26.13,26.13,57889.23719958203,9.5762,9.5799,9.5762,9.5762,57889.2372
2011-11-15 14:05:00,26.13,26.13,26.12,26.13,115360.50156739813,9.5762,9.5762,9.5726,9.5762,115360.5016
2011-11-15 14:10:00,26.13,26.15,26.13,26.15,309299.89550679206,9.5762,9.5836,9.5762,9.5836,309299.8955
2011-11-15 14:15:00,26.15,26.15,26.12,26.14,76071.0553814002,9.5836,9.5836,9.5726,9.5799,76071.0554
2011-11-15 14:20:00,26.14,26.15,26.14,26.15,122884.01253918494,9.5799,9.5836,9.5799,9.5836,122884.0125
2011-11-15 14:25:00,26.15,26.15,26.13,26.15,132706.37408568442,9.5836,9.5836,9.5762,9.5836,132706.3741
2011-11-15 14:30:00,26.15,26.17,26.15,26.16,142528.7356321839,9.5836,9.5909,9.5836,9.5872,142528.7356
2011-11-15 14:35:00,26.16,26.16,26.13,26.14,63740.85684430512,9.5872,9.5872,9.5762,9.5799,63740.8568
2011-11-15 14:40:00,26.14,26.15,26.13,26.13,70428.42215256009,9.5799,9.5836,9.5762,9.5762,70428.4222
2011-11-15 14:45:00,26.13,26.15,26.12,26.15,107001.0449320794,9.5762,9.5836,9.5726,9.5836,107001.0449
2011-11-15 14:50:00,26.15,26.18,26.15,26.17,115778.47439916406,9.5836,9.5946,9.5836,9.5909,115778.4744
2011-11-15 14:55:00,26.17,26.18,26.16,26.16,123301.98537095088,9.5909,9.5946,9.5872,9.5872,123301.9854
2011-11-15 15:00:00,26.17,26.19,26.16,26.19,182027.1682340648,9.5909,9.5982,9.5872,9.5982,182027.1682
2011-11-15 15:05:00,26.19,26.19,26.18,26.19,96760.710553814,9.5982,9.5982,9.5946,9.5982,96760.7106
2011-11-15 15:10:00,26.19,26.2,26.18,26.19,109717.868338558,9.5982,9.6019,9.5946,9.5982,109717.8683
2011-11-15 15:15:00,26.19,26.2,26.16,26.17,126854.75444096132,9.5982,9.6019,9.5872,9.5909,126854.7544
2011-11-15 15:20:00,26.17,26.2,26.17,26.2,113688.61024033435,9.5909,9.6019,9.5909,9.6019,113688.6102
2011-11-15 15:25:00,26.19,26.21,26.19,26.2,183072.1003134796,9.5982,9.6055,9.5982,9.6019,183072.1003
2011-11-15 15:30:00,26.21,26.21,26.17,26.17,288192.2675026123,9.6055,9.6055,9.5909,9.5909,288192.2675
2011-11-15 15:35:00,26.17,26.2,26.15,26.16,190804.5977011494,9.5909,9.6019,9.5836,9.5872,190804.5977
2011-11-15 15:40:00,26.16,26.17,26.13,26.15,227168.2340647858,9.5872,9.5909,9.5762,9.5836,227168.2341
2011-11-15 15:45:00,26.15,26.16,26.13,26.16,266457.6802507837,9.5836,9.5872,9.5762,9.5872,266457.6803
2011-11-15 15:50:00,26.16,26.16,26.13,26.14,237826.5412748172,9.5872,9.5872,9.5762,9.5799,237826.5413
2011-11-15 15:55:00,26.14,26.14,26.08,26.08,722675.0261233019,9.5799,9.5799,9.5579,9.5579,722675.0261
2011-11-16 09:30:00,25.97,25.97,25.74,25.83,477324.973876698,9.5176,9.5176,9.4333,9.4663,477324.9739
2011-11-16 09:35:00,25.83,25.9,25.83,25.88,337722.04806687566,9.4663,9.4919,9.4663,9.4846,337722.0481
2011-11-16 09:40:00,25.87,25.9,25.85,25.86,145872.5182863114,9.4809,9.4919,9.4736,9.4773,145872.5183
2011-11-16 09:45:00,25.85,25.87,25.84,25.86,178892.37199582026,9.4736,9.4809,9.4699,9.4773,178892.372
2011-11-16 09:50:00,25.86,25.88,25.85,25.85,131034.48275862068,9.4773,9.4846,9.4736,9.4736,131034.4828
2011-11-16 09:55:00,25.85,25.86,25.82,25.82,160919.54022988505,9.4736,9.4773,9.4626,9.4626,160919.5402
2011-11-16 10:00:00,25.82,25.89,25.77,25.77,237617.55485893416,9.4626,9.4883,9.4443,9.4443,237617.5549
2011-11-16 10:05:00,25.78,25.78,25.76,25.76,179310.3448275862,9.448,9.448,9.4406,9.4406,179310.3448
2011-11-16 10:10:00,25.76,25.77,25.74,25.76,141692.78996865204,9.4406,9.4443,9.4333,9.4406,141692.79
2011-11-16 10:15:00,25.76,25.81,25.76,25.81,118077.32497387668,9.4406,9.459,9.4406,9.459,118077.325
2011-11-16 10:20:00,25.81,25.81,25.73,25.74,80877.74294670846,9.459,9.459,9.4296,9.4333,80877.7429
2011-11-16 10:25:00,25.74,25.76,25.73,25.75,112434.69174503656,9.4333,9.4406,9.4296,9.437,112434.6917
2011-11-16 10:30:00,25.74,25.75,25.71,25.74,170532.91536050156,9.4333,9.437,9.4223,9.4333,170532.9154
2011-11-16 10:35:00,25.74,25.8,25.74,25.8,135005.22466039707,9.4333,9.4553,9.4333,9.4553,135005.2247
2011-11-16 10:40:00,25.8,25.82,25.78,25.81,160083.5945663532,9.4553,9.4626,9.448,9.459,160083.5946
2011-11-16 10:45:00,25.82,25.84,25.82,25.84,119331.2434691745,9.4626,9.4699,9.4626,9.4699,119331.2435
2011-11-16 10:50:00,25.83,25.85,25.82,25.82,63531.87042842215,9.4663,9.4736,9.4626,9.4626,63531.8704
2011-11-16 10:55:00,25.82,25.83,25.82,25.82,79205.85161964472,9.4626,9.4663,9.4626,9.4626,79205.8516
2011-11-16 11:00:00,25.82,25.88,25.82,25.87,90491.11807732497,9.4626,9.4846,9.4626,9.4809,90491.1181
2011-11-16 11:05:00,25.88,25.9,25.88,25.89,85475.44409613375,9.4846,9.4919,9.4846,9.4883,85475.4441
2011-11-16 11:10:00,25.88,25.93,25.88,25.93,83803.55276907001,9.4846,9.5029,9.4846,9.5029,83803.5528
2011-11-16 11:15:00,25.93,25.96,25.92,25.96,80877.74294670846,9.5029,9.5139,9.4993,9.5139,80877.7429
2011-11-16 11:20:00,25.96,25.97,25.93,25.94,53082.54963427377,9.5139,9.5176,9.5029,9.5066,53082.5496
2011-11-16 11:25:00,25.94,25.95,25.88,25.88,84221.52560083594,9.5066,9.5103,9.4846,9.4846,84221.5256
2011-11-16 11:30:00,25.88,25.9,25.88,25.89,105120.1671891327,9.4846,9.4919,9.4846,9.4883,105120.1672
2011-11-16 11:35:00,25.89,25.9,25.85,25.9,105538.14002089865,9.4883,9.4919,9.4736,9.4919,105538.14
2011-11-16 11:40:00,25.9,25.92,25.9,25.9,47648.90282131661,9.4919,9.4993,9.4919,9.4919,47648.9028
2011-11-16 11:45:00,25.91,25.91,25.86,25.87,83594.56635318704,9.4956,9.4956,9.4773,9.4809,83594.5664
2011-11-16 11:50:00,25.87,25.92,25.87,25.92,76280.04179728318,9.4809,9.4993,9.4809,9.4993,76280.0418
2011-11-16 11:55:00,25.92,25.93,25.9,25.92,79205.85161964472,9.4993,9.5029,9.4919,9.4993,79205.8516
2011-11-16 12:00:00,25.92,25.93,25.91,25.93,70219.43573667711,9.4993,9.5029,9.4956,9.5029,70219.4357
2011-11-16 12:05:00,25.92,25.93,25.89,25.9,67502.61233019854,9.4993,9.5029,9.4883,9.4919,67502.6123
2011-11-16 12:10:00,25.9,25.9,25.86,25.87,49529.780564263325,9.4919,9.4919,9.4773,9.4809,49529.7806
2011-11-16 12:15:00,25.87,25.89,25.87,25.87,63740.85684430512,9.4809,9.4883,9.4809,9.4809,63740.8568
2011-11-16 12:20:00,25.87,25.87,25.84,25.84,136050.1567398119,9.4809,9.4809,9.4699,9.4699,136050.1567
2011-11-16 12:25:00,25.84,25.86,25.84,25.86,58307.21003134796,9.4699,9.4773,9.4699,9.4773,58307.21
2011-11-16 12:30:00,25.86,25.89,25.86,25.88,70846.39498432602,9.4773,9.4883,9.4773,9.4846,70846.395
2011-11-16 12:35:00,25.89,25.94,25.88,25.93,73772.20480668756,9.4883,9.5066,9.4846,9.5029,73772.2048
2011-11-16 12:40:00,25.94,25.96,25.93,25.94,71473.35423197492,9.5066,9.5139,9.5029,9.5066,71473.3542
2011-11-16 12:45:00,25.94,25.97,25.94,25.94,51619.644723093,9.5066,9.5176,9.5066,9.5066,51619.6447
2011-11-16 12:50:00,25.94,25.95,25.9,25.93,78578.89237199581,9.5066,9.5103,9.4919,9.5029,78578.8924
2011-11-16 12:55:00,25.93,25.95,25.93,25.95,31765.93521421108,9.5029,9.5103,9.5029,9.5103,31765.9352
2011-11-16 13:00:00,25.95,25.96,25.93,25.96,94670.84639498431,9.5103,9.5139,9.5029,9.5139,94670.8464
2011-11-16 13:05:00,25.96,25.96,25.94,25.95,45141.065830721,9.5139,9.5139,9.5066,9.5103,45141.0658
2011-11-16 13:10:00,25.95,25.96,25.93,25.95,73981.19122257053,9.5103,9.5139,9.5029,9.5103,73981.1912
2011-11-16 13:15:00,25.95,25.95,25.92,25.93,65830.7210031348,9.5103,9.5103,9.4993,9.5029,65830.721
2011-11-16 13:20:00,25.93,25.95,25.93,25.94,92580.98223615464,9.5029,9.5103,9.5029,9.5066,92580.9822
2011-11-16 13:25:00,25.94,25.96,25.94,25.95,166353.1870428422,9.5066,9.5139,9.5066,9.5103,166353.187
2011-11-16 13:30:00,25.95,25.95,25.93,25.93,69592.47648902821,9.5103,9.5103,9.5029,9.5029,69592.4765
2011-11-16 13:35:00,25.93,25.94,25.91,25.94,170114.9425287356,9.5029,9.5066,9.4956,9.5066,170114.9425
2011-11-16 13:40:00,25.94,25.96,25.93,25.96,95506.7920585162,9.5066,9.5139,9.5029,9.5139,95506.7921
2011-11-16 13:45:00,25.96,25.99,25.95,25.99,77742.94670846395,9.5139,9.5249,9.5103,9.5249,77742.9467
2011-11-16 13:50:00,25.99,26.01,25.98,25.99,55172.41379310345,9.5249,9.5322,9.5213,9.5249,55172.4138
2011-11-16 13:55:00,25.99,26.0,25.99,26.0,63740.85684430512,9.5249,9.5286,9.5249,9.5286,63740.8568
2011-11-16 14:00:00,26.0,26.0,25.98,25.99,61650.992685475445,9.5286,9.5286,9.5213,9.5249,61650.9927
2011-11-16 14:05:00,25.99,25.99,25.97,25.98,48275.86206896552,9.5249,9.5249,9.5176,9.5213,48275.8621
2011-11-16 14:10:00,25.97,25.99,25.95,25.96,87356.32183908045,9.5176,9.5249,9.5103,9.5139,87356.3218
2011-11-16 14:15:00,25.96,25.98,25.96,25.97,47439.91640543364,9.5139,9.5213,9.5139,9.5176,47439.9164
2011-11-16 14:20:00,25.97,26.01,25.96,26.01,55799.37304075235,9.5176,9.5322,9.5139,9.5322,55799.373
2011-11-16 14:25:00,26.01,26.01,26.0,26.0,48066.87565308255,9.5322,9.5322,9.5286,9.5286,48066.8757
2011-11-16 14:30:00,26.01,26.01,25.98,25.99,71055.38140020898,9.5322,9.5322,9.5213,9.5249,71055.3814
2011-11-16 14:35:00,25.99,26.02,25.98,26.01,64576.80250783699,9.5249,9.5359,9.5213,9.5322,64576.8025
2011-11-16 14:40:00,26.01,26.01,25.96,25.97,92163.00940438872,9.5322,9.5322,9.5139,9.5176,92163.0094
2011-11-16 14:45:00,25.96,25.97,25.94,25.96,111180.77324973876,9.5139,9.5176,9.5066,9.5139,111180.7732
2011-11-16 14:50:00,25.96,25.97,25.94,25.95,106583.07210031348,9.5139,9.5176,9.5066,9.5103,106583.0721
2011-11-16 14:55:00,25.94,25.95,25.92,25.95,50783.69905956113,9.5066,9.5103,9.4993,9.5103,50783.6991
2011-11-16 15:00:00,25.95,25.95,25.9,25.91,99268.5475444096,9.5103,9.5103,9.4919,9.4956,99268.5475
2011-11-16 15:05:00,25.91,25.96,25.91,25.95,190804.5977011494,9.4956,9.5139,9.4956,9.5103,190804.5977
2011-11-16 15:10:00,25.95,25.95,25.9,25.9,143155.6948798328,9.5103,9.5103,9.4919,9.4919,143155.6949
2011-11-16 15:15:00,25.89,25.89,25.82,25.84,231556.9487983281,9.4883,9.4883,9.4626,9.4699,231556.9488
2011-11-16 15:20:00,25.84,25.86,25.82,25.84,104911.18077324974,9.4699,9.4773,9.4626,9.4699,104911.1808
2011-11-16 15:25:00,25.84,25.85,25.78,25.8,216927.8996865204,9.4699,9.4736,9.448,9.4553,216927.8997
2011-11-16 15:30:00,25.8,25.81,25.71,25.73,252873.5632183908,9.4553,9.459,9.4223,9.4296,252873.5632
2011-11-16 15:35:00,25.73,25.8,25.71,25.79,329362.5914315569,9.4296,9.4553,9.4223,9.4516,329362.5914
2011-11-16 15:40:00,25.8,25.81,25.76,25.77,293834.90073145245,9.4553,9.459,9.4406,9.4443,293834.9007
2011-11-16 15:45:00,25.77,25.84,25.77,25.8,368861.0240334378,9.4443,9.4699,9.4443,9.4553,368861.024
2011-11-16 15:50:00,25.79,25.8,25.71,25.74,313270.6374085684,9.4516,9.4553,9.4223,9.4333,313270.6374
2011-11-16 15:55:00,25.73,25.76,25.7,25.72,959874.6081504702,9.4296,9.4406,9.4186,9.426,959874.6082
2011-11-17 09:30:00,25.64,25.66,25.57,25.64,287356.3218390804,9.3966,9.404,9.371,9.3966,287356.3218
2011-11-17 09:35:00,25.64,25.69,25.58,25.58,115360.50156739813,9.3966,9.415,9.3747,9.3747,115360.5016
2011-11-17 09:40:00,25.58,25.63,25.56,25.57,220689.6551724138,9.3747,9.393,9.3673,9.371,220689.6552
2011-11-17 09:45:00,25.57,25.57,25.5,25.5,297178.6833855799,9.371,9.371,9.3453,9.3453,297178.6834
2011-11-17 09:50:00,25.5,25.53,25.48,25.52,226959.2476489028,9.3453,9.3563,9.338,9.3527,226959.2476
2011-11-17 09:55:00,25.52,25.52,25.5,25.5,144618.59979101358,9.3527,9.3527,9.3453,9.3453,144618.5998
2011-11-17 10:00:00,25.5,25.56,25.47,25.55,191013.5841170324,9.3453,9.3673,9.3343,9.3637,191013.5841
2011-11-17 10:05:00,25.55,25.64,25.53,25.63,194566.35318704284,9.3637,9.3966,9.3563,9.393,194566.3532
2011-11-17 10:10:00,25.62,25.63,25.6,25.6,92580.98223615464,9.3893,9.393,9.382,9.382,92580.9822
2011-11-17 10:15:00,25.6,25.65,25.6,25.6,171159.87460815045,9.382,9.4003,9.382,9.382,171159.8746
2011-11-17 10:20:00,25.61,25.65,25.61,25.63,172622.77951933123,9.3857,9.4003,9.3857,9.393,172622.7795
2011-11-17 10:25:00,25.64,25.68,25.62,25.68,104911.18077324974,9.3966,9.4113,9.3893,9.4113,104911.1808
2011-11-17 10:30:00,25.68,25.71,25.61,25.68,217763.84535005223,9.4113,9.4223,9.3857,9.4113,217763.8454
2011-11-17 10:35:00,25.68,25.72,25.68,25.69,75235.10971786834,9.4113,9.426,9.4113,9.415,75235.1097
2011-11-17 10:40:00,25.69,25.73,25.69,25.69,76489.02821316614,9.415,9.4296,9.415,9.415,76489.0282
2011-11-17 10:45:00,25.69,25.69,25.67,25.68,65830.7210031348,9.415,9.415,9.4076,9.4113,65830.721
2011-11-17 10:50:00,25.68,25.68,25.66,25.67,73354.23197492163,9.4113,9.4113,9.404,9.4076,73354.232
2011-11-17 10:55:00,25.66,25.68,25.63,25.64,48275.86206896552,9.404,9.4113,9.393,9.3966,48275.8621
2011-11-17 11:00:00,25.64,25.65,25.61,25.64,116405.43364681296,9.3966,9.4003,9.3857,9.3966,116405.4336
2011-11-17 11:05:00,25.65,25.67,25.64,25.65,101149.42528735632,9.4003,9.4076,9.3966,9.4003,101149.4253
2011-11-17 11:10:00,25.65,25.69,25.64,25.68,151097.17868338557,9.4003,9.415,9.3966,9.4113,151097.1787
2011-11-17 11:15:00,25.67,25.74,25.67,25.73,127899.68652037616,9.4076,9.4333,9.4076,9.4296,127899.6865
2011-11-17 11:20:00,25.73,25.74,25.71,25.74,164263.32288401254,9.4296,9.4333,9.4223,9.4333,164263.3229
2011-11-17 11:25:00,25.74,25.76,25.74,25.76,98432.60188087774,9.4333,9.4406,9.4333,9.4406,98432.6019
2011-11-17 11:30:00,25.76,25.81,25.76,25.8,119540.22988505747,9.4406,9.459,9.4406,9.4553,119540.2299
2011-11-17 11:35:00,25.8,25.81,25.78,25.79,74399.16405433646,9.4553,9.459,9.448,9.4516,74399.1641
2011-11-17 11:40:00,25.79,25.82,25.78,25.8,67293.62591431556,9.4516,9.4626,9.448,9.4553,67293.6259
2011-11-17 11:45:00,25.8,25.8,25.75,25.75,52246.6039707419,9.4553,9.4553,9.437,9.437,52246.604
2011-11-17 11:50:00,25.75,25.76,25.73,25.73,47021.94357366771,9.437,9.4406,9.4296,9.4296,47021.9436
2011-11-17 11:55:00,25.73,25.76,25.73,25.75,141901.776384535,9.4296,9.4406,9.4296,9.437,141901.7764
2011-11-17 12:00:00,25.75,25.76,25.73,25.75,106374.08568443052,9.437,9.4406,9.4296,9.437,106374.0857
2011-11-17 12:05:00,25.75,25.76,25.73,25.74,157366.7711598746,9.437,9.4406,9.4296,9.4333,157366.7712
2011-11-17 12:10:00,25.74,25.75,25.68,25.69,66666.66666666667,9.4333,9.437,9.4113,9.415,66666.6667
2011-11-17 12:15:00,25.69,25.71,25.69,25.71,89655.1724137931,9.415,9.4223,9.415,9.4223,89655.1724
2011-11-17 12:20:00,25.71,25.71,25.7,25.71,130407.52351097178,9.4223,9.4223,9.4186,9.4223,130407.5235
2011-11-17 12:25:00,25.71,25.71,25.69,25.7,127690.7001044932,9.4223,9.4223,9.415,9.4186,127690.7001
2011-11-17 12:30:00,25.7,25.7,25.58,25.59,200417.97283176592,9.4186,9.4186,9.3747,9.3783,200417.9728
2011-11-17 12:35:00,25.59,25.6,25.48,25.5,192894.46185997908,9.3783,9.382,9.338,9.3453,192894.4619
2011-11-17 12:40:00,25.5,25.51,25.41,25.49,163009.40438871473,9.3453,9.349,9.3124,9.3417,163009.4044
2011-11-17 12:45:00,25.49,25.53,25.49,25.51,266248.69383490074,9.3417,9.3563,9.3417,9.349,266248.6938
2011-11-17 12:50:00,25.51,25.54,25.48,25.51,126436.7816091954,9.349,9.36,9.338,9.349,126436.7816
2011-11-17 12:55:00,25.51,25.54,25.49,25.53,144618.59979101358,9.349,9.36,9.3417,9.3563,144618.5998
2011-11-17 13:00:00,25.52,25.53,25.45,25.45,48484.84848484848,9.3527,9.3563,9.327,9.327,48484.8485
2011-11-17 13:05:00,25.46,25.49,25.44,25.44,50156.73981191222,9.3307,9.3417,9.3234,9.3234,50156.7398
2011-11-17 13:10:00,25.44,25.49,25.42,25.49,87774.29467084639,9.3234,9.3417,9.316,9.3417,87774.2947
2011-11-17 13:15:00,25.49,25.52,25.48,25.49,59770.11494252874,9.3417,9.3527,9.338,9.3417,59770.1149
2011-11-17 13:20:00,25.49,25.5,25.48,25.49,67711.59874608151,9.3417,9.3453,9.338,9.3417,67711.5987
2011-11-17 13:25:00,25.49,25.5,25.44,25.45,96551.72413793104,9.3417,9.3453,9.3234,9.327,96551.7241
2011-11-17 13:30:00,25.45,25.47,25.42,25.43,110344.8275862069,9.327,9.3343,9.316,9.3197,110344.8276
2011-11-17 13:35:00,25.43,25.47,25.43,25.44,112852.6645768025,9.3197,9.3343,9.3197,9.3234,112852.6646
2011-11-17 13:40:00,25.44,25.47,25.38,25.4,120585.16196447233,9.3234,9.3343,9.3014,9.3087,120585.162
2011-11-17 13:45:00,25.4,25.4,25.38,25.38,85266.45768025078,9.3087,9.3087,9.3014,9.3014,85266.4577
2011-11-17 13:50:00,25.38,25.38,25.31,25.36,228631.1389759665,9.3014,9.3014,9.2757,9.294,228631.139
2011-11-17 13:55:00,25.36,25.43,25.36,25.41,143991.6405433647,9.294,9.3197,9.294,9.3124,143991.6405
2011-11-17 14:00:00,25.41,25.42,25.38,25.4,80877.74294670846,9.3124,9.316,9.3014,9.3087,80877.7429
2011-11-17 14:05:00,25.4,25.43,25.39,25.42,151097.17868338557,9.3087,9.3197,9.305,9.316,151097.1787
2011-11-17 14:10:00,25.42,25.46,25.42,25.44,146708.46394984325,9.316,9.3307,9.316,9.3234,146708.4639
2011-11-17 14:15:00,25.44,25.45,25.41,25.43,74399.16405433646,9.3234,9.327,9.3124,9.3197,74399.1641
2011-11-17 14:20:00,25.43,25.46,25.42,25.44,147126.4367816092,9.3197,9.3307,9.316,9.3234,147126.4368
2011-11-17 14:25:00,25.44,25.46,25.4,25.45,141692.78996865204,9.3234,9.3307,9.3087,9.327,141692.79
2011-11-17 14:30:00,25.45,25.48,25.44,25.45,163218.3908045977,9.327,9.338,9.3234,9.327,163218.3908
2011-11-17 14:35:00,25.44,25.46,25.4,25.42,108881.92267502612,9.3234,9.3307,9.3087,9.316,108881.9227
2011-11-17 14:40:00,25.41,25.44,25.41,25.44,123301.98537095088,9.3124,9.3234,9.3124,9.3234,123301.9854
2011-11-17 14:45:00,25.44,25.48,25.43,25.47,96342.73772204808,9.3234,9.338,9.3197,9.3343,96342.7377
2011-11-17 14:50:00,25.47,25.5,25.47,25.48,69801.46290491118,9.3343,9.3453,9.3343,9.338,69801.4629
2011-11-17 14:55:00,25.48,25.49,25.46,25.47,53918.49529780564,9.338,9.3417,9.3307,9.3343,53918.4953
2011-11-17 15:00:00,25.47,25.5,25.45,25.47,104284.22152560083,9.3343,9.3453,9.327,9.3343,104284.2215
2011-11-17 15:05:00,25.47,25.49,25.45,25.46,91745.03657262278,9.3343,9.3417,9.327,9.3307,91745.0366
2011-11-17 15:10:00,25.45,25.45,25.42,25.43,109299.89550679206,9.327,9.327,9.316,9.3197,109299.8955
2011-11-17 15:15:00,25.43,25.46,25.43,25.43,99059.56112852664,9.3197,9.3307,9.3197,9.3197,99059.5611
2011-11-17 15:20:00,25.43,25.49,25.41,25.48,163218.3908045977,9.3197,9.3417,9.3124,9.338,163218.3908
2011-11-17 15:25:00,25.48,25.51,25.47,25.47,113479.6238244514,9.338,9.349,9.3343,9.3343,113479.6238
2011-11-17 15:30:00,25.47,25.49,25.45,25.46,112434.69174503656,9.3343,9.3417,9.327,9.3307,112434.6917
2011-11-17 15:35:00,25.46,25.48,25.44,25.44,115778.47439916406,9.3307,9.338,9.3234,9.3234,115778.4744
2011-11-17 15:40:00,25.44,25.46,25.42,25.42,207732.4973876698,9.3234,9.3307,9.316,9.316,207732.4974
2011-11-17 15:45:00,25.42,25.51,25.42,25.5,232183.908045977,9.316,9.349,9.316,9.3453,232183.908
2011-11-17 15:50:00,25.49,25.49,25.44,25.47,249947.7533960293,9.3417,9.3417,9.3234,9.3343,249947.7534
2011-11-17 15:55:00,25.47,25.56,25.45,25.55,1006687.5653082548,9.3343,9.3673,9.327,9.3637,1006687.5653
2011-11-18 09:30:00,25.65,25.69,25.64,25.64,2049947.753396029,9.4003,9.415,9.3966,9.3966,2049947.7534
2011-11-18 09:35:00,25.64,25.68,25.62,25.65,310344.8275862069,9.3966,9.4113,9.3893,9.4003,310344.8276
2011-11-18 09:40:00,25.66,25.71,25.64,25.68,217972.8317659352,9.404,9.4223,9.3966,9.4113,217972.8318
2011-11-18 09:45:00,25.67,25.69,25.65,25.68,141274.8171368861,9.4076,9.415,9.4003,9.4113,141274.8171
2011-11-18 09:50:00,25.68,25.7,25.65,25.7,145872.5182863114,9.4113,9.4186,9.4003,9.4186,145872.5183
2011-11-18 09:55:00,25.7,25.77,25.69,25.75,136677.1159874608,9.4186,9.4443,9.415,9.437,136677.116
2011-11-18 10:00:00,25.75,25.77,25.7,25.74,146290.49111807733,9.437,9.4443,9.4186,9.4333,146290.4911
2011-11-18 10:05:00,25.74,25.74,25.63,25.63,89446.18599791013,9.4333,9.4333,9.393,9.393,89446.186
2011-11-18 10:10:00,25.63,25.63,25.58,25.6,156739.8119122257,9.393,9.393,9.3747,9.382,156739.8119
2011-11-18 10:15:00,25.6,25.61,25.56,25.61,124346.91745036573,9.382,9.3857,9.3673,9.3857,124346.9175
2011-11-18 10:20:00,25.61,25.61,25.58,25.59,96133.7513061651,9.3857,9.3857,9.3747,9.3783,96133.7513
2011-11-18 10:25:00,25.58,25.62,25.56,25.61,135214.21107628004,9.3747,9.3893,9.3673,9.3857,135214.2111
2011-11-18 10:30:00,25.61,25.67,25.6,25.67,81086.72936259143,9.3857,9.4076,9.382,9.4076,81086.7294
2011-11-18 10:35:00,25.67,25.71,25.66,25.7,104284.22152560083,9.4076,9.4223,9.404,9.4186,104284.2215
2011-11-18 10:40:00,25.71,25.72,25.71,25.72,134796.2382445141,9.4223,9.426,9.4223,9.426,134796.2382
2011-11-18 10:45:00,25.72,25.78,25.72,25.77,119122.25705329153,9.426,9.448,9.426,9.4443,119122.2571
2011-11-18 10:50:00,25.77,25.78,25.74,25.74,116823.4064785789,9.4443,9.448,9.4333,9.4333,116823.4065
2011-11-18 10:55:00,25.74,25.74,25.71,25.72,107836.99059561128,9.4333,9.4333,9.4223,9.426,107836.9906
2011-11-18 11:00:00,25.72,25.73,25.71,25.71,92789.9686520376,9.426,9.4296,9.4223,9.4223,92789.9687
2011-11-18 11:05:00,25.71,25.73,25.7,25.7,80250.78369905955,9.4223,9.4296,9.4186,9.4186,80250.7837
2011-11-18 11:10:00,25.7,25.71,25.69,25.71,63531.87042842215,9.4186,9.4223,9.415,9.4223,63531.8704
2011-11-18 11:15:00,25.71,25.71,25.68,25.7,102821.31661442008,9.4223,9.4223,9.4113,9.4186,102821.3166
2011-11-18 11:20:00,25.7,25.71,25.68,25.7,38035.5276907001,9.4186,9.4223,9.4113,9.4186,38035.5277
2011-11-18 11:25:00,25.7,25.72,25.69,25.7,78996.86520376176,9.4186,9.426,9.415,9.4186,78996.8652
2011-11-18 11:30:00,25.7,25.71,25.66,25.66,34900.73145245559,9.4186,9.4223,9.404,9.404,34900.7315
2011-11-18 11:35:00,25.66,25.68,25.65,25.67,42842.21525600836,9.404,9.4113,9.4003,9.4076,42842.2153
2011-11-18 11:40:00,25.68,25.7,25.67,25.69,59143.15569487983,9.4113,9.4186,9.4076,9.415,59143.1557
2011-11-18 11:45:00,25.7,25.71,25.69,25.69,115151.51515151517,9.4186,9.4223,9.415,9.415,115151.5152
2011-11-18 11:50:00,25.69,25.73,25.68,25.73,77951.93312434692,9.415,9.4296,9.4113,9.4296,77951.9331
2011-11-18 11:55:00,25.73,25.76,25.73,25.75,71682.34064785788,9.4296,9.4406,9.4296,9.437,71682.3406
2011-11-18 12:00:00,25.74,25.74,25.71,25.72,104493.2079414838,9.4333,9.4333,9.4223,9.426,104493.2079
2011-11-18 12:05:00,25.71,25.72,25.69,25.71,163427.37722048067,9.4223,9.426,9.415,9.4223,163427.3772
2011-11-18 12:10:00,25.72,25.72,25.67,25.69,78160.91954022988,9.426,9.426,9.4076,9.415,78160.9195
2011-11-18 12:15:00,25.68,25.69,25.68,25.68,52037.61755485893,9.4113,9.415,9.4113,9.4113,52037.6176
2011-11-18 12:20:00,25.68,25.69,25.67,25.69,58516.19644723093,9.4113,9.415,9.4076,9.415,58516.1964
2011-11-18 12:25:00,25.69,25.72,25.68,25.71,80668.7565308255,9.415,9.426,9.4113,9.4223,80668.7565
2011-11-18 12:30:00,25.72,25.73,25.71,25.71,44305.12016718913,9.426,9.4296,9.4223,9.4223,44305.1202
2011-11-18 12:35:00,25.71,25.74,25.71,25.73,138140.02089864158,9.4223,9.4333,9.4223,9.4296,138140.0209
2011-11-18 12:40:00,25.73,25.75,25.72,25.75,72727.27272727272,9.4296,9.437,9.426,9.437,72727.2727
2011-11-18 12:45:00,25.74,25.76,25.74,25.75,39289.44618599791,9.4333,9.4406,9.4333,9.437,39289.4462
2011-11-18 12:50:00,25.75,25.75,25.71,25.72,99268.5475444096,9.437,9.437,9.4223,9.426,99268.5475
2011-11-18 12:55:00,25.72,25.72,25.71,25.71,55799.37304075235,9.426,9.426,9.4223,9.4223,55799.373
2011-11-18 13:00:00,25.71,25.71,25.68,25.69,57680.250783699055,9.4223,9.4223,9.4113,9.415,57680.2508
2011-11-18 13:05:00,25.7,25.71,25.69,25.71,66666.66666666667,9.4186,9.4223,9.415,9.4223,66666.6667
2011-11-18 13:10:00,25.71,25.71,25.7,25.71,93834.90073145244,9.4223,9.4223,9.4186,9.4223,93834.9007
2011-11-18 13:15:00,25.71,25.74,25.7,25.73,83176.5935214211,9.4223,9.4333,9.4186,9.4296,83176.5935
2011-11-18 13:20:00,25.73,25.73,25.71,25.71,45559.038662486935,9.4296,9.4296,9.4223,9.4223,45559.0387
2011-11-18 13:25:00,25.72,25.75,25.72,25.74,65412.74817136886,9.426,9.437,9.426,9.4333,65412.7482
2011-11-18 13:30:00,25.74,25.78,25.74,25.77,61233.01985370951,9.4333,9.448,9.4333,9.4443,61233.0199
2011-11-18 13:35:00,25.77,25.79,25.77,25.77,91327.06374085684,9.4443,9.4516,9.4443,9.4443,91327.0637
2011-11-18 13:40:00,25.77,25.77,25.75,25.75,44932.07941483804,9.4443,9.4443,9.437,9.437,44932.0794
2011-11-18 13:45:00,25.76,25.76,25.74,25.75,84012.53918495297,9.4406,9.4406,9.4333,9.437,84012.5392
2011-11-18 13:50:00,25.75,25.76,25.74,25.75,40543.36468129572,9.437,9.4406,9.4333,9.437,40543.3647
2011-11-18 13:55:00,25.75,25.76,25.74,25.76,67502.61233019854,9.437,9.4406,9.4333,9.4406,67502.6123
2011-11-18 14:00:00,25.76,25.77,25.75,25.75,87147.3354231975,9.4406,9.4443,9.437,9.437,87147.3354
2011-11-18 14:05:00,25.75,25.76,25.74,25.74,83803.55276907001,9.437,9.4406,9.4333,9.4333,83803.5528
2011-11-18 14:10:00,25.74,25.79,25.74,25.78,164890.28213166143,9.4333,9.4516,9.4333,9.448,164890.2821
2011-11-18 14:15:00,25.78,25.8,25.77,25.79,96551.72413793104,9.448,9.4553,9.4443,9.4516,96551.7241
2011-11-18 14:20:00,25.78,25.79,25.77,25.77,45559.038662486935,9.448,9.4516,9.4443,9.4443,45559.0387
2011-11-18 14:25:00,25.77,25.77,25.74,25.76,76698.01462904911,9.4443,9.4443,9.4333,9.4406,76698.0146
2011-11-18 14:30:00,25.76,25.79,25.76,25.78,92998.9550679206,9.4406,9.4516,9.4406,9.448,92998.9551
2011-11-18 14:35:00,25.79,25.8,25.78,25.78,97596.65621734588,9.4516,9.4553,9.448,9.448,97596.6562
2011-11-18 14:40:00,25.78,25.78,25.77,25.77,92371.99582027168,9.448,9.448,9.4443,9.4443,92371.9958
2011-11-18 14:45:00,25.78,25.78,25.76,25.76,63113.89759665621,9.448,9.448,9.4406,9.4406,63113.8976
2011-11-18 14:50:00,25.76,25.76,25.74,25.75,93416.92789968652,9.4406,9.4406,9.4333,9.437,93416.9279
2011-11-18 14:55:00,25.75,25.75,25.73,25.73,72936.2591431557,9.437,9.437,9.4296,9.4296,72936.2591
2011-11-18 15:00:00,25.73,25.73,25.71,25.71,144618.59979101358,9.4296,9.4296,9.4223,9.4223,144618.5998
2011-11-18 15:05:00,25.72,25.72,25.7,25.71,150261.2330198537,9.426,9.426,9.4186,9.4223,150261.233
2011-11-18 15:10:00,25.71,25.73,25.71,25.71,127272.72727272726,9.4223,9.4296,9.4223,9.4223,127272.7273
2011-11-18 15:15:00,25.71,25.71,25.71,25.71,84639.49843260187,9.4223,9.4223,9.4223,9.4223,84639.4984
2011-11-18 15:20:00,25.71,25.71,25.68,25.69,177638.45350052245,9.4223,9.4223,9.4113,9.415,177638.4535
2011-11-18 15:25:00,25.69,25.69,25.67,25.68,88401.25391849529,9.415,9.415,9.4076,9.4113,88401.2539
2011-11-18 15:30:00,25.68,25.68,25.65,25.67,227377.2204806688,9.4113,9.4113,9.4003,9.4076,227377.2205
2011-11-18 15:35:00,25.67,25.68,25.65,25.65,152769.07001044933,9.4076,9.4113,9.4003,9.4003,152769.07
2011-11-18 15:40:00,25.65,25.65,25.62,25.62,273145.24555903865,9.4003,9.4003,9.3893,9.3893,273145.2456
2011-11-18 15:45:00,25.62,25.66,25.62,25.65,335841.17032392893,9.3893,9.404,9.3893,9.4003,335841.1703
2011-11-18 15:50:00,25.65,25.66,25.64,25.65,301149.4252873563,9.4003,9.404,9.3966,9.4003,301149.4253
2011-11-18 15:55:00,25.64,25.65,25.6,25.62,945872.5182863112,9.3966,9.4003,9.382,9.3893,945872.5183
2011-11-21 09:30:00,25.23,25.47,25.23,25.41,359874.6081504702,9.2464,9.3343,9.2464,9.3124,359874.6082
2011-11-21 09:35:00,25.41,25.42,25.34,25.42,115987.46081504702,9.3124,9.316,9.2867,9.316,115987.4608
2011-11-21 09:40:00,25.41,25.49,25.37,25.46,219226.750261233,9.3124,9.3417,9.2977,9.3307,219226.7503
2011-11-21 09:45:00,25.46,25.46,25.38,25.43,99059.56112852664,9.3307,9.3307,9.3014,9.3197,99059.5611
2011-11-21 09:50:00,25.42,25.42,25.37,25.4,149425.28735632185,9.316,9.316,9.2977,9.3087,149425.2874
2011-11-21 09:55:00,25.41,25.48,25.4,25.48,138766.98014629047,9.3124,9.338,9.3087,9.338,138766.9801
2011-11-21 10:00:00,25.48,25.5,25.41,25.43,224869.3834900732,9.338,9.3453,9.3124,9.3197,224869.3835
2011-11-21 10:05:00,25.43,25.45,25.38,25.43,163636.36363636362,9.3197,9.327,9.3014,9.3197,163636.3636
2011-11-21 10:10:00,25.43,25.49,25.43,25.48,185370.95088819225,9.3197,9.3417,9.3197,9.338,185370.9509
2011-11-21 10:15:00,25.48,25.48,25.38,25.38,133542.3197492163,9.338,9.338,9.3014,9.3014,133542.3197
2011-11-21 10:20:00,25.38,25.43,25.36,25.4,454545.4545454545,9.3014,9.3197,9.294,9.3087,454545.4545
2011-11-21 10:25:00,25.4,25.42,25.37,25.4,257262.27795193312,9.3087,9.316,9.2977,9.3087,257262.278
2011-11-21 10:30:00,25.4,25.4,25.37,25.39,107419.01776384536,9.3087,9.3087,9.2977,9.305,107419.0178
2011-11-21 10:35:00,25.39,25.43,25.37,25.42,122257.05329153604,9.305,9.3197,9.2977,9.316,122257.0533
2011-11-21 10:40:00,25.43,25.43,25.38,25.38,104075.23510971786,9.3197,9.3197,9.3014,9.3014,104075.2351
2011-11-21 10:45:00,25.38,25.38,25.34,25.35,138766.98014629047,9.3014,9.3014,9.2867,9.2904,138766.9801
2011-11-21 10:50:00,25.35,25.36,25.34,25.35,206896.5517241379,9.2904,9.294,9.2867,9.2904,206896.5517
2011-11-21 10:55:00,25.35,25.37,25.31,25.33,179101.35841170323,9.2904,9.2977,9.2757,9.283,179101.3584
2011-11-21 11:00:00,25.33,25.33,25.28,25.29,100104.49320794149,9.283,9.283,9.2647,9.2684,100104.4932
2011-11-21 11:05:00,25.29,25.3,25.25,25.27,133124.34691745037,9.2684,9.272,9.2537,9.2611,133124.3469
2011-11-21 11:10:00,25.28,25.28,25.26,25.27,163636.36363636362,9.2647,9.2647,9.2574,9.2611,163636.3636
2011-11-21 11:15:00,25.26,25.28,25.25,25.27,142737.72204806688,9.2574,9.2647,9.2537,9.2611,142737.722
2011-11-21 11:20:00,25.27,25.28,25.24,25.26,146290.49111807733,9.2611,9.2647,9.2501,9.2574,146290.4911
2011-11-21 11:25:00,25.25,25.28,25.22,25.23,119122.25705329153,9.2537,9.2647,9.2427,9.2464,119122.2571
2011-11-21 11:30:00,25.23,25.23,25.2,25.22,117868.33855799372,9.2464,9.2464,9.2354,9.2427,117868.3386
2011-11-21 11:35:00,25.21,25.21,25.18,25.18,101985.3709508882,9.2391,9.2391,9.2281,9.2281,101985.371
2011-11-21 11:40:00,25.18,25.24,25.17,25.2,160919.54022988505,9.2281,9.2501,9.2244,9.2354,160919.5402
2011-11-21 11:45:00,25.2,25.22,25.18,25.21,98432.60188087774,9.2354,9.2427,9.2281,9.2391,98432.6019
2011-11-21 11:50:00,25.2,25.21,25.17,25.18,81295.71577847439,9.2354,9.2391,9.2244,9.2281,81295.7158
2011-11-21 11:55:00,25.18,25.22,25.18,25.21,71264.36781609195,9.2281,9.2427,9.2281,9.2391,71264.3678
2011-11-21 12:00:00,25.21,25.22,25.18,25.2,67293.62591431556,9.2391,9.2427,9.2281,9.2354,67293.6259
2011-11-21 12:05:00,25.2,25.25,25.19,25.24,191222.57053291536,9.2354,9.2537,9.2317,9.2501,191222.5705
2011-11-21 12:10:00,25.24,25.25,25.22,25.23,61650.992685475445,9.2501,9.2537,9.2427,9.2464,61650.9927
2011-11-21 12:15:00,25.24,25.24,25.2,25.21,105956.11285266458,9.2501,9.2501,9.2354,9.2391,105956.1129
2011-11-21 12:20:00,25.21,25.23,25.21,25.21,39916.40543364681,9.2391,9.2464,9.2391,9.2391,39916.4054
2011-11-21 12:25:00,25.21,25.22,25.2,25.2,80459.77011494253,9.2391,9.2427,9.2354,9.2354,80459.7701
2011-11-21 12:30:00,25.21,25.21,25.19,25.2,70846.39498432602,9.2391,9.2391,9.2317,9.2354,70846.395
2011-11-21 12:35:00,25.2,25.21,25.19,25.2,113061.65099268548,9.2354,9.2391,9.2317,9.2354,113061.651
2011-11-21 12:40:00,25.2,25.2,25.19,25.19,66248.69383490073,9.2354,9.2354,9.2317,9.2317,66248.6938
2011-11-21 12:45:00,25.19,25.22,25.19,25.21,69592.47648902821,9.2317,9.2427,9.2317,9.2391,69592.4765
2011-11-21 12:50:00,25.21,25.23,25.21,25.22,60188.08777429467,9.2391,9.2464,9.2391,9.2427,60188.0878
2011-11-21 12:55:00,25.22,25.22,25.19,25.2,92163.00940438872,9.2427,9.2427,9.2317,9.2354,92163.0094
2011-11-21 13:00:00,25.19,25.22,25.19,25.22,67920.58516196447,9.2317,9.2427,9.2317,9.2427,67920.5852
2011-11-21 13:05:00,25.22,25.24,25.21,25.22,401462.9049111808,9.2427,9.2501,9.2391,9.2427,401462.9049
2011-11-21 13:10:00,25.23,25.24,25.21,25.24,134796.2382445141,9.2464,9.2501,9.2391,9.2501,134796.2382
2011-11-21 13:15:00,25.24,25.24,25.21,25.21,345036.5726227795,9.2501,9.2501,9.2391,9.2391,345036.5726
2011-11-21 13:20:00,25.22,25.24,25.21,25.22,126227.79519331244,9.2427,9.2501,9.2391,9.2427,126227.7952
2011-11-21 13:25:00,25.22,25.23,25.19,25.21,52037.61755485893,9.2427,9.2464,9.2317,9.2391,52037.6176
2011-11-21 13:30:00,25.21,25.21,25.19,25.21,93834.90073145244,9.2391,9.2391,9.2317,9.2391,93834.9007
2011-11-21 13:35:00,25.21,25.22,25.2,25.21,52664.57680250784,9.2391,9.2427,9.2354,9.2391,52664.5768
2011-11-21 13:40:00,25.2,25.22,25.2,25.22,78787.87878787878,9.2354,9.2427,9.2354,9.2427,78787.8788
2011-11-21 13:45:00,25.22,25.25,25.21,25.25,94043.88714733542,9.2427,9.2537,9.2391,9.2537,94043.8871
2011-11-21 13:50:00,25.25,25.26,25.24,25.24,30721.00313479624,9.2537,9.2574,9.2501,9.2501,30721.0031
2011-11-21 13:55:00,25.24,25.24,25.21,25.21,133333.33333333334,9.2501,9.2501,9.2391,9.2391,133333.3333
2011-11-21 14:00:00,25.22,25.22,25.2,25.22,184535.0052246604,9.2427,9.2427,9.2354,9.2427,184535.0052
2011-11-21 14:05:00,25.22,25.22,25.19,25.21,123928.94461859978,9.2427,9.2427,9.2317,9.2391,123928.9446
2011-11-21 14:10:00,25.21,25.25,25.2,25.24,144200.62695924763,9.2391,9.2537,9.2354,9.2501,144200.627
2011-11-21 14:15:00,25.24,25.3,25.23,25.26,346290.4911180773,9.2501,9.272,9.2464,9.2574,346290.4911
2011-11-21 14:20:00,25.26,25.29,25.26,25.28,73772.20480668756,9.2574,9.2684,9.2574,9.2647,73772.2048
2011-11-21 14:25:00,25.29,25.3,25.27,25.28,68338.5579937304,9.2684,9.272,9.2611,9.2647,68338.558
2011-11-21 14:30:00,25.29,25.31,25.27,25.28,77742.94670846395,9.2684,9.2757,9.2611,9.2647,77742.9467
2011-11-21 14:35:00,25.28,25.29,25.26,25.27,147335.42319749217,9.2647,9.2684,9.2574,9.2611,147335.4232
2011-11-21 14:40:00,25.27,25.29,25.27,25.27,99477.53396029258,9.2611,9.2684,9.2611,9.2611,99477.534
2011-11-21 14:45:00,25.27,25.29,25.26,25.27,119122.25705329153,9.2611,9.2684,9.2574,9.2611,119122.2571
2011-11-21 14:50:00,25.27,25.28,25.26,25.27,102821.31661442008,9.2611,9.2647,9.2574,9.2611,102821.3166
2011-11-21 14:55:00,25.27,25.3,25.26,25.29,160292.58098223616,9.2611,9.272,9.2574,9.2684,160292.581
2011-11-21 15:00:00,25.29,25.3,25.26,25.26,180982.23615465,9.2684,9.272,9.2574,9.2574,180982.2362
2011-11-21 15:05:00,25.27,25.29,25.26,25.27,86729.36259143155,9.2611,9.2684,9.2574,9.2611,86729.3626
2011-11-21 15:10:00,25.27,25.31,25.26,25.3,72100.31347962382,9.2611,9.2757,9.2574,9.272,72100.3135
2011-11-21 15:15:00,25.3,25.32,25.26,25.32,109926.85475444097,9.272,9.2794,9.2574,9.2794,109926.8548
2011-11-21 15:20:00,25.31,25.36,25.31,25.33,163845.3500522466,9.2757,9.294,9.2757,9.283,163845.3501
2011-11-21 15:25:00,25.33,25.36,25.33,25.35,197074.19017763843,9.283,9.294,9.283,9.2904,197074.1902
2011-11-21 15:30:00,25.35,25.36,25.32,25.33,172413.79310344826,9.2904,9.294,9.2794,9.283,172413.7931
2011-11-21 15:35:00,25.33,25.35,25.31,25.32,259143.15569487985,9.283,9.2904,9.2757,9.2794,259143.1557
2011-11-21 15:40:00,25.32,25.32,25.29,25.31,206269.59247648905,9.2794,9.2794,9.2684,9.2757,206269.5925
2011-11-21 15:45:00,25.31,25.34,25.31,25.32,284012.53918495297,9.2757,9.2867,9.2757,9.2794,284012.5392
2011-11-21 15:50:00,25.32,25.33,25.27,25.27,284012.53918495297,9.2794,9.283,9.2611,9.2611,284012.5392
2011-11-21 15:55:00,25.27,25.29,25.25,25.25,827586.2068965517,9.2611,9.2684,9.2537,9.2537,827586.2069
2011-11-22 09:30:00,25.21,25.26,25.09,25.14,336677.1159874608,9.2391,9.2574,9.1951,9.2134,336677.116
2011-11-22 09:35:00,25.14,25.25,25.14,25.25,105956.11285266458,9.2134,9.2537,9.2134,9.2537,105956.1129
2011-11-22 09:40:00,25.25,25.29,25.25,25.26,77324.97387669802,9.2537,9.2684,9.2537,9.2574,77324.9739
2011-11-22 09:45:00,25.26,25.34,25.26,25.31,92163.00940438872,9.2574,9.2867,9.2574,9.2757,92163.0094
2011-11-22 09:50:00,25.31,25.32,25.24,25.26,87565.30825496343,9.2757,9.2794,9.2501,9.2574,87565.3083
2011-11-22 09:55:00,25.25,25.3,25.22,25.3,118704.2842215256,9.2537,9.272,9.2427,9.272,118704.2842
2011-11-22 10:00:00,25.3,25.32,25.26,25.27,142737.72204806688,9.272,9.2794,9.2574,9.2611,142737.722
2011-11-22 10:05:00,25.27,25.3,25.26,25.27,118286.31138975966,9.2611,9.272,9.2574,9.2611,118286.3114
2011-11-22 10:10:00,25.27,25.29,25.24,25.24,96551.72413793104,9.2611,9.2684,9.2501,9.2501,96551.7241
2011-11-22 10:15:00,25.24,25.28,25.23,25.27,111180.77324973876,9.2501,9.2647,9.2464,9.2611,111180.7732
2011-11-22 10:20:00,25.27,25.31,25.27,25.31,87774.29467084639,9.2611,9.2757,9.2611,9.2757,87774.2947
2011-11-22 10:25:00,25.32,25.34,25.31,25.32,56844.305120167184,9.2794,9.2867,9.2757,9.2794,56844.3051
2011-11-22 10:30:00,25.32,25.33,25.3,25.32,84639.49843260187,9.2794,9.283,9.272,9.2794,84639.4984
2011-11-22 10:35:00,25.33,25.36,25.31,25.35,137095.08881922674,9.283,9.294,9.2757,9.2904,137095.0888
2011-11-22 10:40:00,25.35,25.37,25.32,25.34,128526.64576802508,9.2904,9.2977,9.2794,9.2867,128526.6458
2011-11-22 10:45:00,25.34,25.36,25.28,25.28,173458.7251828631,9.2867,9.294,9.2647,9.2647,173458.7252
2011-11-22 10:50:00,25.28,25.29,25.26,25.27,144200.62695924763,9.2647,9.2684,9.2574,9.2611,144200.627
2011-11-22 10:55:00,25.27,25.27,25.2,25.22,188296.76071055385,9.2611,9.2611,9.2354,9.2427,188296.7607
2011-11-22 11:00:00,25.22,25.22,25.2,25.2,98641.5882967607,9.2427,9.2427,9.2354,9.2354,98641.5883
2011-11-22 11:05:00,25.19,25.22,25.17,25.22,115151.51515151517,9.2317,9.2427,9.2244,9.2427,115151.5152
2011-11-22 11:10:00,25.22,25.22,25.19,25.19,113061.65099268548,9.2427,9.2427,9.2317,9.2317,113061.651
2011-11-22 11:15:00,25.19,25.21,25.17,25.2,79832.81086729362,9.2317,9.2391,9.2244,9.2354,79832.8109
2011-11-22 11:20:00,25.19,25.2,25.14,25.16,85893.41692789969,9.2317,9.2354,9.2134,9.2207,85893.4169
2011-11-22 11:25:00,25.16,25.19,25.15,25.15,82131.66144200627,9.2207,9.2317,9.2171,9.2171,82131.6614
2011-11-22 11:30:00,25.15,25.16,25.13,25.13,85893.41692789969,9.2171,9.2207,9.2097,9.2097,85893.4169
2011-11-22 11:35:00,25.13,25.15,25.12,25.14,83594.56635318704,9.2097,9.2171,9.2061,9.2134,83594.5664
2011-11-22 11:40:00,25.14,25.15,25.13,25.15,80877.74294670846,9.2134,9.2171,9.2097,9.2171,80877.7429
2011-11-22 11:45:00,25.15,25.15,25.13,25.14,62277.95193312434,9.2171,9.2171,9.2097,9.2134,62277.9519
2011-11-22 11:50:00,25.14,25.18,25.13,25.18,76698.01462904911,9.2134,9.2281,9.2097,9.2281,76698.0146
2011-11-22 11:55:00,25.18,25.19,25.17,25.18,95715.77847439917,9.2281,9.2317,9.2244,9.2281,95715.7785
2011-11-22 12:00:00,25.18,25.26,25.18,25.24,150052.24660397074,9.2281,9.2574,9.2281,9.2501,150052.2466
2011-11-22 12:05:00,25.24,25.33,25.24,25.31,101776.3845350052,9.2501,9.283,9.2501,9.2757,101776.3845
2011-11-22 12:10:00,25.31,25.31,25.25,25.27,62695.92476489028,9.2757,9.2757,9.2537,9.2611,62695.9248
2011-11-22 12:15:00,25.27,25.3,25.26,25.26,60606.0606060606,9.2611,9.272,9.2574,9.2574,60606.0606
2011-11-22 12:20:00,25.26,25.26,25.21,25.22,140647.8578892372,9.2574,9.2574,9.2391,9.2427,140647.8579
2011-11-22 12:25:00,25.22,25.22,25.16,25.19,100731.45245559038,9.2427,9.2427,9.2207,9.2317,100731.4525
2011-11-22 12:30:00,25.19,25.22,25.19,25.22,143364.68129571577,9.2317,9.2427,9.2317,9.2427,143364.6813
2011-11-22 12:35:00,25.22,25.22,25.19,25.19,73772.20480668756,9.2427,9.2427,9.2317,9.2317,73772.2048
2011-11-22 12:40:00,25.19,25.22,25.19,25.22,38453.50052246604,9.2317,9.2427,9.2317,9.2427,38453.5005
2011-11-22 12:45:00,25.21,25.22,25.19,25.19,49738.76698014629,9.2391,9.2427,9.2317,9.2317,49738.767
2011-11-22 12:50:00,25.19,25.23,25.19,25.21,43469.17450365726,9.2317,9.2464,9.2317,9.2391,43469.1745
2011-11-22 12:55:00,25.21,25.26,25.21,25.26,33437.826541274815,9.2391,9.2574,9.2391,9.2574,33437.8265
2011-11-22 13:00:00,25.26,25.27,25.25,25.26,41797.28317659352,9.2574,9.2611,9.2537,9.2574,41797.2832
2011-11-22 13:05:00,25.26,25.26,25.23,25.24,71473.35423197492,9.2574,9.2574,9.2464,9.2501,71473.3542
2011-11-22 13:10:00,25.24,25.25,25.23,25.24,31347.96238244514,9.2501,9.2537,9.2464,9.2501,31347.9624
2011-11-22 13:15:00,25.25,25.3,25.25,25.29,44514.1065830721,9.2537,9.272,9.2537,9.2684,44514.1066
2011-11-22 13:20:00,25.29,25.31,25.28,25.28,37199.58202716823,9.2684,9.2757,9.2647,9.2647,37199.582
2011-11-22 13:25:00,25.28,25.29,25.27,25.27,63949.843260188085,9.2647,9.2684,9.2611,9.2611,63949.8433
2011-11-22 13:30:00,25.27,25.28,25.26,25.26,275653.0825496343,9.2611,9.2647,9.2574,9.2574,275653.0825
2011-11-22 13:35:00,25.26,25.26,25.25,25.25,70637.40856844305,9.2574,9.2574,9.2537,9.2537,70637.4086
2011-11-22 13:40:00,25.26,25.26,25.25,25.26,59143.15569487983,9.2574,9.2574,9.2537,9.2574,59143.1557
2011-11-22 13:45:00,25.26,25.26,25.25,25.26,34691.74503657262,9.2574,9.2574,9.2537,9.2574,34691.745
2011-11-22 13:50:00,25.26,25.26,25.23,25.23,77742.94670846395,9.2574,9.2574,9.2464,9.2464,77742.9467
2011-11-22 13:55:00,25.23,25.23,25.21,25.23,62277.95193312434,9.2464,9.2464,9.2391,9.2464,62277.9519
2011-11-22 14:00:00,25.23,25.23,25.19,25.19,58725.18286311389,9.2464,9.2464,9.2317,9.2317,58725.1829
2011-11-22 14:05:00,25.19,25.2,25.19,25.2,70846.39498432602,9.2317,9.2354,9.2317,9.2354,70846.395
2011-11-22 14:10:00,25.2,25.23,25.2,25.2,64576.80250783699,9.2354,9.2464,9.2354,9.2354,64576.8025
2011-11-22 14:15:00,25.21,25.21,25.2,25.2,38662.48693834901,9.2391,9.2391,9.2354,9.2354,38662.4869
2011-11-22 14:20:00,25.21,25.21,25.15,25.17,122048.06687565308,9.2391,9.2391,9.2171,9.2244,122048.0669
2011-11-22 14:25:00,25.17,25.19,25.17,25.19,71055.38140020898,9.2244,9.2317,9.2244,9.2317,71055.3814
2011-11-22 14:30:00,25.19,25.19,25.17,25.18,63531.87042842215,9.2317,9.2317,9.2244,9.2281,63531.8704
2011-11-22 14:35:00,25.18,25.18,25.16,25.17,72518.28631138976,9.2281,9.2281,9.2207,9.2244,72518.2863
2011-11-22 14:40:00,25.17,25.2,25.17,25.2,65203.76175548589,9.2244,9.2354,9.2244,9.2354,65203.7618
2011-11-22 14:45:00,25.19,25.2,25.17,25.17,63322.88401253918,9.2317,9.2354,9.2244,9.2244,63322.884
2011-11-22 14:50:00,25.17,25.17,25.14,25.14,77742.94670846395,9.2244,9.2244,9.2134,9.2134,77742.9467
2011-11-22 14:55:00,25.15,25.15,25.14,25.15,83176.5935214211,9.2171,9.2171,9.2134,9.2171,83176.5935
2011-11-22 15:00:00,25.15,25.16,25.14,25.15,148380.355276907,9.2171,9.2207,9.2134,9.2171,148380.3553
2011-11-22 15:05:00,25.15,25.17,25.14,25.15,121003.13479623824,9.2171,9.2244,9.2134,9.2171,121003.1348
2011-11-22 15:10:00,25.15,25.16,25.14,25.16,83385.57993730408,9.2171,9.2207,9.2134,9.2207,83385.5799
2011-11-22 15:15:00,25.15,25.18,25.15,25.17,115569.48798328108,9.2171,9.2281,9.2171,9.2244,115569.488
2011-11-22 15:20:00,25.17,25.19,25.16,25.19,140020.89864158828,9.2244,9.2317,9.2207,9.2317,140020.8986
2011-11-22 15:25:00,25.18,25.2,25.18,25.2,67084.6394984326,9.2281,9.2354,9.2281,9.2354,67084.6395
2011-11-22 15:30:00,25.2,25.22,25.19,25.21,175757.57575757577,9.2354,9.2427,9.2317,9.2391,175757.5758
2011-11-22 15:35:00,25.21,25.22,25.18,25.18,206269.59247648905,9.2391,9.2427,9.2281,9.2281,206269.5925
2011-11-22 15:40:00,25.18,25.21,25.17,25.19,278787.8787878788,9.2281,9.2391,9.2244,9.2317,278787.8788
2011-11-22 15:45:00,25.19,25.22,25.18,25.19,295297.80564263323,9.2317,9.2427,9.2281,9.2317,295297.8056
2011-11-22 15:50:00,25.19,25.22,25.18,25.22,391222.57053291536,9.2317,9.2427,9.2281,9.2427,391222.5705
2011-11-22 15:55:00,25.22,25.23,25.18,25.19,800208.986415883,9.2427,9.2464,9.2281,9.2317,800208.9864
2011-11-23 09:30:00,25.12,25.23,25.03,25.16,320794.14838035527,9.2061,9.2464,9.1731,9.2207,320794.1484
2011-11-23 09:35:00,25.15,25.16,25.09,25.13,280250.7836990596,9.2171,9.2207,9.1951,9.2097,280250.7837
2011-11-23 09:40:00,25.13,25.15,25.08,25.12,233855.7993730408,9.2097,9.2171,9.1914,9.2061,233855.7994
2011-11-23 09:45:00,25.12,25.21,25.11,25.2,143782.6541274817,9.2061,9.2391,9.2024,9.2354,143782.6541
2011-11-23 09:50:00,25.2,25.21,25.15,25.16,182445.1410658307,9.2354,9.2391,9.2171,9.2207,182445.1411
2011-11-23 09:55:00,25.15,25.15,25.11,25.13,424033.43782654125,9.2171,9.2171,9.2024,9.2097,424033.4378
2011-11-23 10:00:00,25.13,25.16,25.11,25.13,137722.04806687564,9.2097,9.2207,9.2024,9.2097,137722.0481
2011-11-23 10:05:00,25.13,25.18,25.13,25.18,76280.04179728318,9.2097,9.2281,9.2097,9.2281,76280.0418
2011-11-23 10:10:00,25.18,25.2,25.15,25.15,118704.2842215256,9.2281,9.2354,9.2171,9.2171,118704.2842
2011-11-23 10:15:00,25.15,25.17,25.13,25.16,125182.8631138976,9.2171,9.2244,9.2097,9.2207,125182.8631
2011-11-23 10:20:00,25.16,25.19,25.15,25.18,106792.05851619644,9.2207,9.2317,9.2171,9.2281,106792.0585
2011-11-23 10:25:00,25.19,25.22,25.18,25.19,229258.09822361547,9.2317,9.2427,9.2281,9.2317,229258.0982
2011-11-23 10:30:00,25.19,25.25,25.18,25.25,155485.8934169279,9.2317,9.2537,9.2281,9.2537,155485.8934
2011-11-23 10:35:00,25.25,25.27,25.23,25.25,309508.881922675,9.2537,9.2611,9.2464,9.2537,309508.8819
2011-11-23 10:40:00,25.26,25.29,25.24,25.29,317032.39289446187,9.2574,9.2684,9.2501,9.2684,317032.3929
2011-11-23 10:45:00,25.29,25.29,25.23,25.25,156948.79832810868,9.2684,9.2684,9.2464,9.2537,156948.7983
2011-11-23 10:50:00,25.25,25.29,25.25,25.29,151306.16509926855,9.2537,9.2684,9.2537,9.2684,151306.1651
2011-11-23 10:55:00,25.28,25.31,25.27,25.27,213375.1306165099,9.2647,9.2757,9.2611,9.2611,213375.1306
2011-11-23 11:00:00,25.27,25.28,25.24,25.25,146708.46394984325,9.2611,9.2647,9.2501,9.2537,146708.4639
2011-11-23 11:05:00,25.26,25.27,25.22,25.22,133751.30616509926,9.2574,9.2611,9.2427,9.2427,133751.3062
2011-11-23 11:10:00,25.22,25.23,25.19,25.22,137304.07523510972,9.2427,9.2464,9.2317,9.2427,137304.0752
2011-11-23 11:15:00,25.22,25.24,25.18,25.24,99477.53396029258,9.2427,9.2501,9.2281,9.2501,99477.534
2011-11-23 11:20:00,25.23,25.25,25.21,25.25,120376.17554858934,9.2464,9.2537,9.2391,9.2537,120376.1755
2011-11-23 11:25:00,25.24,25.26,25.21,25.21,84430.51201671892,9.2501,9.2574,9.2391,9.2391,84430.512
2011-11-23 11:30:00,25.21,25.21,25.17,25.18,125600.83594566352,9.2391,9.2391,9.2244,9.2281,125600.8359
2011-11-23 11:35:00,25.18,25.22,25.15,25.2,133751.30616509926,9.2281,9.2427,9.2171,9.2354,133751.3062
2011-11-23 11:40:00,25.2,25.2,25.15,25.16,84221.52560083594,9.2354,9.2354,9.2171,9.2207,84221.5256
2011-11-23 11:45:00,25.16,25.19,25.15,25.19,101985.3709508882,9.2207,9.2317,9.2171,9.2317,101985.371
2011-11-23 11:50:00,25.19,25.19,25.16,25.17,89655.1724137931,9.2317,9.2317,9.2207,9.2244,89655.1724
2011-11-23 11:55:00,25.17,25.19,25.15,25.17,115778.47439916406,9.2244,9.2317,9.2171,9.2244,115778.4744
2011-11-23 12:00:00,25.17,25.21,25.16,25.21,87356.32183908045,9.2244,9.2391,9.2207,9.2391,87356.3218
2011-11-23 12:05:00,25.21,25.24,25.19,25.23,115151.51515151517,9.2391,9.2501,9.2317,9.2464,115151.5152
2011-11-23 12:10:00,25.24,25.26,25.2,25.21,64576.80250783699,9.2501,9.2574,9.2354,9.2391,64576.8025
2011-11-23 12:15:00,25.21,25.24,25.21,25.23,81295.71577847439,9.2391,9.2501,9.2391,9.2464,81295.7158
2011-11-23 12:20:00,25.23,25.23,25.2,25.21,47230.92998955068,9.2464,9.2464,9.2354,9.2391,47230.93
2011-11-23 12:25:00,25.2,25.21,25.15,25.15,45141.065830721,9.2354,9.2391,9.2171,9.2171,45141.0658
2011-11-23 12:30:00,25.15,25.16,25.12,25.13,54754.44096133751,9.2171,9.2207,9.2061,9.2097,54754.441
2011-11-23 12:35:00,25.13,25.17,25.13,25.17,122257.05329153604,9.2097,9.2244,9.2097,9.2244,122257.0533
2011-11-23 12:40:00,25.16,25.19,25.15,25.18,76907.00104493208,9.2207,9.2317,9.2171,9.2281,76907.001
2011-11-23 12:45:00,25.18,25.21,25.17,25.2,60815.04702194357,9.2281,9.2391,9.2244,9.2354,60815.047
2011-11-23 12:50:00,25.2,25.24,25.2,25.23,57471.26436781609,9.2354,9.2501,9.2354,9.2464,57471.2644
2011-11-23 12:55:00,25.23,25.24,25.21,25.22,99686.52037617554,9.2464,9.2501,9.2391,9.2427,99686.5204
2011-11-23 13:00:00,25.21,25.22,25.2,25.21,58098.223615465,9.2391,9.2427,9.2354,9.2391,58098.2236
2011-11-23 13:05:00,25.22,25.24,25.21,25.21,85893.41692789969,9.2427,9.2501,9.2391,9.2391,85893.4169
2011-11-23 13:10:00,25.22,25.22,25.18,25.18,48484.84848484848,9.2427,9.2427,9.2281,9.2281,48484.8485
2011-11-23 13:15:00,25.18,25.23,25.18,25.23,57680.250783699055,9.2281,9.2464,9.2281,9.2464,57680.2508
2011-11-23 13:20:00,25.23,25.24,25.2,25.2,59352.1421107628,9.2464,9.2501,9.2354,9.2354,59352.1421
2011-11-23 13:25:00,25.21,25.22,25.19,25.22,142110.76280041796,9.2391,9.2427,9.2317,9.2427,142110.7628
2011-11-23 13:30:00,25.22,25.24,25.2,25.21,101567.39811912226,9.2427,9.2501,9.2354,9.2391,101567.3981
2011-11-23 13:35:00,25.2,25.26,25.19,25.25,200000.0,9.2354,9.2574,9.2317,9.2537,200000.0
2011-11-23 13:40:00,25.25,25.25,25.17,25.17,247857.8892371996,9.2537,9.2537,9.2244,9.2244,247857.8892
2011-11-23 13:45:00,25.18,25.18,25.15,25.16,145454.54545454544,9.2281,9.2281,9.2171,9.2207,145454.5455
2011-11-23 13:50:00,25.16,25.18,25.15,25.17,65830.7210031348,9.2207,9.2281,9.2171,9.2244,65830.721
2011-11-23 13:55:00,25.17,25.17,25.12,25.13,100313.47962382445,9.2244,9.2244,9.2061,9.2097,100313.4796
2011-11-23 14:00:00,25.12,25.13,25.11,25.11,173249.73876698015,9.2061,9.2097,9.2024,9.2024,173249.7388
2011-11-23 14:05:00,25.11,25.11,25.07,25.1,99059.56112852664,9.2024,9.2024,9.1878,9.1987,99059.5611
2011-11-23 14:10:00,25.09,25.12,25.06,25.06,180982.23615465,9.1951,9.2061,9.1841,9.1841,180982.2362
2011-11-23 14:15:00,25.07,25.09,25.05,25.08,130616.50992685476,9.1878,9.1951,9.1804,9.1914,130616.5099
2011-11-23 14:20:00,25.07,25.09,25.07,25.08,36990.59561128527,9.1878,9.1951,9.1878,9.1914,36990.5956
2011-11-23 14:25:00,25.08,25.08,25.05,25.07,70428.42215256009,9.1914,9.1914,9.1804,9.1878,70428.4222
2011-11-23 14:30:00,25.07,25.08,25.07,25.08,60815.04702194357,9.1878,9.1914,9.1878,9.1914,60815.047
2011-11-23 14:35:00,25.07,25.12,25.07,25.11,129571.57784743993,9.1878,9.2061,9.1878,9.2024,129571.5778
2011-11-23 14:40:00,25.11,25.12,25.09,25.11,175339.60292580983,9.2024,9.2061,9.1951,9.2024,175339.6029
2011-11-23 14:45:00,25.11,25.11,25.09,25.1,61024.03343782654,9.2024,9.2024,9.1951,9.1987,61024.0334
2011-11-23 14:50:00,25.1,25.1,25.09,25.1,73563.2183908046,9.1987,9.1987,9.1951,9.1987,73563.2184
2011-11-23 14:55:00,25.1,25.1,25.07,25.09,69592.47648902821,9.1987,9.1987,9.1878,9.1951,69592.4765
2011-11-23 15:00:00,25.09,25.13,25.06,25.1,131034.48275862068,9.1951,9.2097,9.1841,9.1987,131034.4828
2011-11-23 15:05:00,25.09,25.13,25.08,25.11,97387.66980146292,9.1951,9.2097,9.1914,9.2024,97387.6698
2011-11-23 15:10:00,25.11,25.16,25.11,25.16,101358.41170323928,9.2024,9.2207,9.2024,9.2207,101358.4117
2011-11-23 15:15:00,25.17,25.17,25.12,25.13,170741.90177638453,9.2244,9.2244,9.2061,9.2097,170741.9018
2011-11-23 15:20:00,25.13,25.15,25.1,25.11,96342.73772204808,9.2097,9.2171,9.1987,9.2024,96342.7377
2011-11-23 15:25:00,25.11,25.12,25.08,25.11,72309.29989550679,9.2024,9.2061,9.1914,9.2024,72309.2999
2011-11-23 15:30:00,25.11,25.13,25.1,25.13,109926.85475444097,9.2024,9.2097,9.1987,9.2097,109926.8548
2011-11-23 15:35:00,25.13,25.16,25.13,25.15,128317.6593521421,9.2097,9.2207,9.2097,9.2171,128317.6594
2011-11-23 15:40:00,25.15,25.21,25.15,25.2,138140.02089864158,9.2171,9.2391,9.2171,9.2354,138140.0209
2011-11-23 15:45:00,25.19,25.2,25.17,25.18,387878.78787878784,9.2317,9.2354,9.2244,9.2281,387878.7879
2011-11-23 15:50:00,25.17,25.2,25.15,25.18,233019.85370950887,9.2244,9.2354,9.2171,9.2281,233019.8537
2011-11-23 15:55:00,25.18,25.18,25.05,25.06,641379.3103448276,9.2281,9.2281,9.1804,9.1841,641379.3103
2011-11-25 09:30:00,24.98,25.08,24.95,25.03,218390.80459770115,9.1548,9.1914,9.1438,9.1731,218390.8046
2011-11-25 09:35:00,25.03,25.12,25.0,25.06,100313.47962382445,9.1731,9.2061,9.1621,9.1841,100313.4796
2011-11-25 09:40:00,25.08,25.08,25.04,25.05,72727.27272727272,9.1914,9.1914,9.1768,9.1804,72727.2727
2011-11-25 09:45:00,25.05,25.07,25.03,25.04,103239.289446186,9.1804,9.1878,9.1731,9.1768,103239.2894
2011-11-25 09:50:00,25.03,25.03,24.99,25.0,86311.38975966562,9.1731,9.1731,9.1584,9.1621,86311.3898
2011-11-25 09:55:00,24.99,25.01,24.98,24.98,96760.710553814,9.1584,9.1658,9.1548,9.1548,96760.7106
2011-11-25 10:00:00,24.98,25.0,24.94,24.99,160710.55381400208,9.1548,9.1621,9.1401,9.1584,160710.5538
2011-11-25 10:05:00,24.99,25.04,24.99,25.03,75862.06896551723,9.1584,9.1768,9.1584,9.1731,75862.069
2011-11-25 10:10:00,25.03,25.06,25.01,25.06,93834.90073145244,9.1731,9.1841,9.1658,9.1841,93834.9007
2011-11-25 10:15:00,25.06,25.07,25.03,25.04,88192.26750261233,9.1841,9.1878,9.1731,9.1768,88192.2675
2011-11-25 10:20:00,25.04,25.06,25.03,25.03,54963.42737722048,9.1768,9.1841,9.1731,9.1731,54963.4274
2011-11-25 10:25:00,25.03,25.05,24.98,24.99,70846.39498432602,9.1731,9.1804,9.1548,9.1584,70846.395
2011-11-25 10:30:00,24.99,25.01,24.98,24.99,46185.99791013584,9.1584,9.1658,9.1548,9.1584,46185.9979
2011-11-25 10:35:00,24.99,25.0,24.98,24.98,62695.92476489028,9.1584,9.1621,9.1548,9.1548,62695.9248
2011-11-25 10:40:00,24.97,25.0,24.97,24.99,51828.631138975965,9.1511,9.1621,9.1511,9.1584,51828.6311
2011-11-25 10:45:00,25.0,25.02,24.97,24.99,62277.95193312434,9.1621,9.1694,9.1511,9.1584,62277.9519
2011-11-25 10:50:00,24.99,25.0,24.97,24.98,57053.29153605016,9.1584,9.1621,9.1511,9.1548,57053.2915
2011-11-25 10:55:00,24.98,25.03,24.96,25.02,112643.67816091952,9.1548,9.1731,9.1474,9.1694,112643.6782
2011-11-25 11:00:00,25.02,25.07,25.01,25.06,105120.1671891327,9.1694,9.1878,9.1658,9.1841,105120.1672
2011-11-25 11:05:00,25.06,25.06,25.03,25.05,61859.97910135841,9.1841,9.1841,9.1731,9.1804,61859.9791
2011-11-25 11:10:00,25.04,25.05,25.02,25.03,54963.42737722048,9.1768,9.1804,9.1694,9.1731,54963.4274
2011-11-25 11:15:00,25.03,25.04,25.0,25.03,31974.92163009404,9.1731,9.1768,9.1621,9.1731,31974.9216
2011-11-25 11:20:00,25.03,25.06,25.02,25.06,77533.96029258097,9.1731,9.1841,9.1694,9.1841,77533.9603
2011-11-25 11:25:00,25.06,25.06,25.01,25.01,35736.67711598746,9.1841,9.1841,9.1658,9.1658,35736.6771
2011-11-25 11:30:00,25.01,25.03,24.99,25.02,67084.6394984326,9.1658,9.1731,9.1584,9.1694,67084.6395
2011-11-25 11:35:00,25.02,25.02,24.99,25.0,48275.86206896552,9.1694,9.1694,9.1584,9.1621,48275.8621
2011-11-25 11:40:00,25.0,25.02,24.99,25.0,97805.64263322884,9.1621,9.1694,9.1584,9.1621,97805.6426
2011-11-25 11:45:00,25.0,25.0,24.96,24.97,59143.15569487983,9.1621,9.1621,9.1474,9.1511,59143.1557
2011-11-25 11:50:00,24.97,24.98,24.93,24.93,83594.56635318704,9.1511,9.1548,9.1364,9.1364,83594.5664
2011-11-25 11:55:00,24.93,24.95,24.93,24.94,93207.94148380354,9.1364,9.1438,9.1364,9.1401,93207.9415
2011-11-25 12:00:00,24.93,24.96,24.93,24.95,80250.78369905955,9.1364,9.1474,9.1364,9.1438,80250.7837
2011-11-25 12:05:00,24.96,24.96,24.93,24.93,77115.98746081504,9.1474,9.1474,9.1364,9.1364,77115.9875
2011-11-25 12:10:00,24.94,24.94,24.92,24.93,91118.07732497388,9.1401,9.1401,9.1328,9.1364,91118.0773
2011-11-25 12:15:00,24.93,24.94,24.92,24.92,53082.54963427377,9.1364,9.1401,9.1328,9.1328,53082.5496
2011-11-25 12:20:00,24.92,24.92,24.91,24.92,58307.21003134796,9.1328,9.1328,9.1291,9.1328,58307.21
2011-11-25 12:25:00,24.92,24.96,24.92,24.96,73354.23197492163,9.1328,9.1474,9.1328,9.1474,73354.232
2011-11-25 12:30:00,24.96,24.97,24.95,24.96,106583.07210031348,9.1474,9.1511,9.1438,9.1474,106583.0721
2011-11-25 12:35:00,24.95,24.96,24.93,24.95,98223.61546499476,9.1438,9.1474,9.1364,9.1438,98223.6155
2011-11-25 12:40:00,24.95,24.95,24.93,24.94,83176.5935214211,9.1438,9.1438,9.1364,9.1401,83176.5935
2011-11-25 12:45:00,24.94,24.97,24.93,24.96,131661.4420062696,9.1401,9.1511,9.1364,9.1474,131661.442
2011-11-25 12:50:00,24.96,24.99,24.96,24.97,185161.9644723093,9.1474,9.1584,9.1474,9.1511,185161.9645
2011-11-25 12:55:00,24.97,24.97,24.91,24.91,448275.8620689655,9.1511,9.1511,9.1291,9.1291,448275.8621
2011-11-28 09:30:00,25.21,25.34,25.19,25.24,385370.9508881923,9.2391,9.2867,9.2317,9.2501,385370.9509
2011-11-28 09:35:00,25.24,25.27,25.21,25.27,149425.28735632185,9.2501,9.2611,9.2391,9.2611,149425.2874
2011-11-28 09:40:00,25.27,25.38,25.26,25.37,242215.25600835943,9.2611,9.3014,9.2574,9.2977,242215.256
2011-11-28 09:45:00,25.37,25.45,25.3,25.43,231556.9487983281,9.2977,9.327,9.272,9.3197,231556.9488
2011-11-28 09:50:00,25.43,25.48,25.35,25.39,173876.69801462904,9.3197,9.338,9.2904,9.305,173876.698
2011-11-28 09:55:00,25.39,25.39,25.35,25.36,149425.28735632185,9.305,9.305,9.2904,9.294,149425.2874
2011-11-28 10:00:00,25.36,25.39,25.36,25.38,115151.51515151517,9.294,9.305,9.294,9.3014,115151.5152
2011-11-28 10:05:00,25.38,25.39,25.29,25.31,300731.4524555904,9.3014,9.305,9.2684,9.2757,300731.4525
2011-11-28 10:10:00,25.32,25.35,25.31,25.34,85266.45768025078,9.2794,9.2904,9.2757,9.2867,85266.4577
2011-11-28 10:15:00,25.34,25.38,25.33,25.38,111389.75966562174,9.2867,9.3014,9.283,9.3014,111389.7597
2011-11-28 10:20:00,25.38,25.39,25.36,25.37,58098.223615465,9.3014,9.305,9.294,9.2977,58098.2236
2011-11-28 10:25:00,25.37,25.41,25.37,25.41,95506.7920585162,9.2977,9.3124,9.2977,9.3124,95506.7921
2011-11-28 10:30:00,25.41,25.43,25.39,25.43,98432.60188087774,9.3124,9.3197,9.305,9.3197,98432.6019
2011-11-28 10:35:00,25.43,25.46,25.42,25.42,145454.54545454544,9.3197,9.3307,9.316,9.316,145454.5455
2011-11-28 10:40:00,25.43,25.44,25.39,25.43,126645.76802507836,9.3197,9.3234,9.305,9.3197,126645.768
2011-11-28 10:45:00,25.44,25.44,25.4,25.4,81504.70219435736,9.3234,9.3234,9.3087,9.3087,81504.7022
2011-11-28 10:50:00,25.41,25.42,25.38,25.42,83594.56635318704,9.3124,9.316,9.3014,9.316,83594.5664
2011-11-28 10:55:00,25.42,25.42,25.37,25.37,80668.7565308255,9.316,9.316,9.2977,9.2977,80668.7565
2011-11-28 11:00:00,25.37,25.39,25.37,25.37,81713.68861024034,9.2977,9.305,9.2977,9.2977,81713.6886
2011-11-28 11:05:00,25.37,25.4,25.35,25.39,82758.62068965517,9.2977,9.3087,9.2904,9.305,82758.6207
2011-11-28 11:10:00,25.39,25.4,25.37,25.38,60397.07419017764,9.305,9.3087,9.2977,9.3014,60397.0742
2011-11-28 11:15:00,25.37,25.43,25.37,25.42,45350.05224660397,9.2977,9.3197,9.2977,9.316,45350.0522
2011-11-28 11:20:00,25.42,25.43,25.4,25.42,44723.09299895506,9.316,9.3197,9.3087,9.316,44723.093
2011-11-28 11:25:00,25.42,25.44,25.41,25.44,80668.7565308255,9.316,9.3234,9.3124,9.3234,80668.7565
2011-11-28 11:30:00,25.44,25.46,25.41,25.42,125391.84952978056,9.3234,9.3307,9.3124,9.316,125391.8495
2011-11-28 11:35:00,25.41,25.42,25.39,25.4,53291.53605015674,9.3124,9.316,9.305,9.3087,53291.5361
2011-11-28 11:40:00,25.4,25.42,25.39,25.41,80668.7565308255,9.3087,9.316,9.305,9.3124,80668.7565
2011-11-28 11:45:00,25.41,25.43,25.4,25.41,77742.94670846395,9.3124,9.3197,9.3087,9.3124,77742.9467
2011-11-28 11:50:00,25.41,25.41,25.37,25.37,131661.4420062696,9.3124,9.3124,9.2977,9.2977,131661.442
2011-11-28 11:55:00,25.37,25.37,25.36,25.36,80877.74294670846,9.2977,9.2977,9.294,9.294,80877.7429
2011-11-28 12:00:00,25.36,25.36,25.35,25.36,90700.10449320794,9.294,9.294,9.2904,9.294,90700.1045
2011-11-28 12:05:00,25.36,25.37,25.35,25.36,156321.83908045976,9.294,9.2977,9.2904,9.294,156321.8391
2011-11-28 12:10:00,25.35,25.36,25.34,25.35,97805.64263322884,9.2904,9.294,9.2867,9.2904,97805.6426
2011-11-28 12:15:00,25.35,25.35,25.34,25.34,92789.9686520376,9.2904,9.2904,9.2867,9.2867,92789.9687
2011-11-28 12:20:00,25.33,25.34,25.33,25.34,51201.67189132706,9.283,9.2867,9.283,9.2867,51201.6719
2011-11-28 12:25:00,25.34,25.34,25.33,25.34,49738.76698014629,9.2867,9.2867,9.283,9.2867,49738.767
2011-11-28 12:30:00,25.34,25.36,25.33,25.36,63531.87042842215,9.2867,9.294,9.283,9.294,63531.8704
2011-11-28 12:35:00,25.36,25.37,25.35,25.36,124137.93103448275,9.294,9.2977,9.2904,9.294,124137.931
2011-11-28 12:40:00,25.37,25.37,25.35,25.35,42006.269592476485,9.2977,9.2977,9.2904,9.2904,42006.2696
2011-11-28 12:45:00,25.36,25.38,25.35,25.37,89446.18599791013,9.294,9.3014,9.2904,9.2977,89446.186
2011-11-28 12:50:00,25.37,25.38,25.36,25.36,60397.07419017764,9.2977,9.3014,9.294,9.294,60397.0742
2011-11-28 12:55:00,25.36,25.37,25.35,25.36,44932.07941483804,9.294,9.2977,9.2904,9.294,44932.0794
2011-11-28 13:00:00,25.36,25.36,25.35,25.36,32183.90804597701,9.294,9.294,9.2904,9.294,32183.908
2011-11-28 13:05:00,25.36,25.37,25.35,25.37,70846.39498432602,9.294,9.2977,9.2904,9.2977,70846.395
2011-11-28 13:10:00,25.37,25.39,25.37,25.39,23197.492163009403,9.2977,9.305,9.2977,9.305,23197.4922
2011-11-28 13:15:00,25.38,25.41,25.38,25.41,55590.38662486938,9.3014,9.3124,9.3014,9.3124,55590.3866
2011-11-28 13:20:00,25.41,25.42,25.4,25.41,79623.82445141066,9.3124,9.316,9.3087,9.3124,79623.8245
2011-11-28 13:25:00,25.41,25.42,25.41,25.41,31138.97596656217,9.3124,9.316,9.3124,9.3124,31138.976
2011-11-28 13:30:00,25.42,25.44,25.41,25.42,49529.780564263325,9.316,9.3234,9.3124,9.316,49529.7806
2011-11-28 13:35:00,25.41,25.43,25.41,25.43,39080.45977011494,9.3124,9.3197,9.3124,9.3197,39080.4598
2011-11-28 13:40:00,25.43,25.45,25.43,25.44,31974.92163009404,9.3197,9.327,9.3197,9.3234,31974.9216
2011-11-28 13:45:00,25.44,25.44,25.42,25.42,50992.685475444094,9.3234,9.3234,9.316,9.316,50992.6855
2011-11-28 13:50:00,25.42,25.43,25.42,25.43,57471.26436781609,9.316,9.3197,9.316,9.3197,57471.2644
2011-11-28 13:55:00,25.43,25.43,25.39,25.4,42842.21525600836,9.3197,9.3197,9.305,9.3087,42842.2153
2011-11-28 14:00:00,25.39,25.4,25.38,25.39,54127.481713688605,9.305,9.3087,9.3014,9.305,54127.4817
2011-11-28 14:05:00,25.4,25.41,25.38,25.41,53291.53605015674,9.3087,9.3124,9.3014,9.3124,53291.5361
2011-11-28 14:10:00,25.4,25.44,25.4,25.43,71891.32706374086,9.3087,9.3234,9.3087,9.3197,71891.3271
2011-11-28 14:15:00,25.43,25.44,25.41,25.41,59770.11494252874,9.3197,9.3234,9.3124,9.3124,59770.1149
2011-11-28 14:20:00,25.41,25.43,25.38,25.39,104284.22152560083,9.3124,9.3197,9.3014,9.305,104284.2215
2011-11-28 14:25:00,25.39,25.39,25.37,25.38,52873.5632183908,9.305,9.305,9.2977,9.3014,52873.5632
2011-11-28 14:30:00,25.38,25.4,25.37,25.39,53918.49529780564,9.3014,9.3087,9.2977,9.305,53918.4953
2011-11-28 14:35:00,25.39,25.41,25.38,25.39,71264.36781609195,9.305,9.3124,9.3014,9.305,71264.3678
2011-11-28 14:40:00,25.38,25.39,25.37,25.38,77115.98746081504,9.3014,9.305,9.2977,9.3014,77115.9875
2011-11-28 14:45:00,25.37,25.38,25.35,25.35,52037.61755485893,9.2977,9.3014,9.2904,9.2904,52037.6176
2011-11-28 14:50:00,25.35,25.37,25.33,25.37,126018.80877742948,9.2904,9.2977,9.283,9.2977,126018.8088
2011-11-28 14:55:00,25.37,25.37,25.35,25.37,88819.22675026122,9.2977,9.2977,9.2904,9.2977,88819.2268
2011-11-28 15:00:00,25.37,25.39,25.37,25.38,74190.1776384535,9.2977,9.305,9.2977,9.3014,74190.1776
2011-11-28 15:05:00,25.38,25.38,25.32,25.32,255172.41379310345,9.3014,9.3014,9.2794,9.2794,255172.4138
2011-11-28 15:10:00,25.35,25.37,25.34,25.37,100104.49320794149,9.2904,9.2977,9.2867,9.2977,100104.4932
2011-11-28 15:15:00,25.36,25.37,25.34,25.37,167189.13270637408,9.294,9.2977,9.2867,9.2977,167189.1327
2011-11-28 15:20:00,25.37,25.39,25.34,25.37,107001.0449320794,9.2977,9.305,9.2867,9.2977,107001.0449
2011-11-28 15:25:00,25.37,25.38,25.36,25.36,133542.3197492163,9.2977,9.3014,9.294,9.294,133542.3197
2011-11-28 15:30:00,25.36,25.37,25.33,25.35,341901.776384535,9.294,9.2977,9.283,9.2904,341901.7764
2011-11-28 15:35:00,25.34,25.38,25.34,25.37,184952.9780564264,9.2867,9.3014,9.2867,9.2977,184952.9781
2011-11-28 15:40:00,25.37,25.37,25.34,25.37,211703.23928944612,9.2977,9.2977,9.2867,9.2977,211703.2393
2011-11-28 15:45:00,25.37,25.38,25.33,25.35,289028.2131661442,9.2977,9.3014,9.283,9.2904,289028.2132
2011-11-28 15:50:00,25.35,25.37,25.34,25.37,248275.8620689655,9.2904,9.2977,9.2867,9.2977,248275.8621
2011-11-28 15:55:00,25.37,25.46,25.37,25.46,792685.4754440961,9.2977,9.3307,9.2977,9.3307,792685.4754
2011-11-29 09:30:00,25.57,25.57,25.47,25.53,302821.31661442004,9.371,9.371,9.3343,9.3563,302821.3166
2011-11-29 09:35:00,25.52,25.55,25.48,25.52,128944.618599791,9.3527,9.3637,9.338,9.3527,128944.6186
2011-11-29 09:40:00,25.52,25.57,25.52,25.54,212330.19853709507,9.3527,9.371,9.3527,9.36,212330.1985
2011-11-29 09:45:00,25.54,25.6,25.54,25.6,163427.37722048067,9.36,9.382,9.36,9.382,163427.3772
2011-11-29 09:50:00,25.6,25.65,25.59,25.64,157993.73040752352,9.382,9.4003,9.3783,9.3966,157993.7304
2011-11-29 09:55:00,25.64,25.66,25.62,25.65,120376.17554858934,9.3966,9.404,9.3893,9.4003,120376.1755
2011-11-29 10:00:00,25.65,25.69,25.54,25.61,603552.7690700104,9.4003,9.415,9.36,9.3857,603552.7691
2011-11-29 10:05:00,25.61,25.62,25.54,25.61,336259.1431556949,9.3857,9.3893,9.36,9.3857,336259.1432
2011-11-29 10:10:00,25.61,25.63,25.56,25.57,277951.9331243469,9.3857,9.393,9.3673,9.371,277951.9331
2011-11-29 10:15:00,25.57,25.61,25.54,25.58,126854.75444096132,9.371,9.3857,9.36,9.3747,126854.7544
2011-11-29 10:20:00,25.58,25.61,25.58,25.58,113479.6238244514,9.3747,9.3857,9.3747,9.3747,113479.6238
2011-11-29 10:25:00,25.58,25.62,25.54,25.54,148171.36886102404,9.3747,9.3893,9.36,9.36,148171.3689
2011-11-29 10:30:00,25.54,25.61,25.53,25.61,104702.19435736677,9.36,9.3857,9.3563,9.3857,104702.1944
2011-11-29 10:35:00,25.61,25.62,25.59,25.6,73772.20480668756,9.3857,9.3893,9.3783,9.382,73772.2048
2011-11-29 10:40:00,25.6,25.6,25.57,25.57,90491.11807732497,9.382,9.382,9.371,9.371,90491.1181
2011-11-29 10:45:00,25.57,25.58,25.53,25.54,80877.74294670846,9.371,9.3747,9.3563,9.36,80877.7429
2011-11-29 10:50:00,25.54,25.57,25.52,25.56,71473.35423197492,9.36,9.371,9.3527,9.3673,71473.3542
2011-11-29 10:55:00,25.56,25.57,25.51,25.52,137095.08881922674,9.3673,9.371,9.349,9.3527,137095.0888
2011-11-29 11:00:00,25.51,25.54,25.48,25.49,200417.97283176592,9.349,9.36,9.338,9.3417,200417.9728
2011-11-29 11:05:00,25.49,25.5,25.48,25.49,65203.76175548589,9.3417,9.3453,9.338,9.3417,65203.7618
2011-11-29 11:10:00,25.49,25.5,25.48,25.48,130407.52351097178,9.3417,9.3453,9.338,9.338,130407.5235
2011-11-29 11:15:00,25.48,25.51,25.48,25.49,179937.3040752351,9.338,9.349,9.338,9.3417,179937.3041
2011-11-29 11:20:00,25.49,25.49,25.46,25.47,78787.87878787878,9.3417,9.3417,9.3307,9.3343,78787.8788
2011-11-29 11:25:00,25.47,25.51,25.47,25.5,92580.98223615464,9.3343,9.349,9.3343,9.3453,92580.9822
2011-11-29 11:30:00,25.5,25.55,25.5,25.55,107628.00417972832,9.3453,9.3637,9.3453,9.3637,107628.0042
2011-11-29 11:35:00,25.55,25.56,25.54,25.55,99477.53396029258,9.3637,9.3673,9.36,9.3637,99477.534
2011-11-29 11:40:00,25.56,25.57,25.52,25.53,89864.15882967607,9.3673,9.371,9.3527,9.3563,89864.1588
2011-11-29 11:45:00,25.53,25.54,25.52,25.52,61233.01985370951,9.3563,9.36,9.3527,9.3527,61233.0199
2011-11-29 11:50:00,25.52,25.53,25.49,25.5,74608.15047021944,9.3527,9.3563,9.3417,9.3453,74608.1505
2011-11-29 11:55:00,25.49,25.5,25.49,25.5,60397.07419017764,9.3417,9.3453,9.3417,9.3453,60397.0742
2011-11-29 12:00:00,25.51,25.51,25.48,25.49,93207.94148380354,9.349,9.349,9.338,9.3417,93207.9415
2011-11-29 12:05:00,25.49,25.55,25.49,25.55,64576.80250783699,9.3417,9.3637,9.3417,9.3637,64576.8025
2011-11-29 12:10:00,25.55,25.55,25.54,25.54,48902.82131661442,9.3637,9.3637,9.36,9.36,48902.8213
2011-11-29 12:15:00,25.54,25.55,25.51,25.51,90700.10449320794,9.36,9.3637,9.349,9.349,90700.1045
2011-11-29 12:20:00,25.51,25.52,25.49,25.51,56844.305120167184,9.349,9.3527,9.3417,9.349,56844.3051
2011-11-29 12:25:00,25.51,25.54,25.51,25.53,56844.305120167184,9.349,9.36,9.349,9.3563,56844.3051
2011-11-29 12:30:00,25.53,25.54,25.51,25.53,204388.71473354232,9.3563,9.36,9.349,9.3563,204388.7147
2011-11-29 12:35:00,25.53,25.53,25.49,25.51,67084.6394984326,9.3563,9.3563,9.3417,9.349,67084.6395
2011-11-29 12:40:00,25.5,25.51,25.48,25.49,74608.15047021944,9.3453,9.349,9.338,9.3417,74608.1505
2011-11-29 12:45:00,25.48,25.49,25.48,25.49,48693.834900731454,9.338,9.3417,9.338,9.3417,48693.8349
2011-11-29 12:50:00,25.49,25.49,25.46,25.46,61859.97910135841,9.3417,9.3417,9.3307,9.3307,61859.9791
2011-11-29 12:55:00,25.47,25.47,25.42,25.42,92580.98223615464,9.3343,9.3343,9.316,9.316,92580.9822
2011-11-29 13:00:00,25.42,25.43,25.41,25.42,86311.38975966562,9.316,9.3197,9.3124,9.316,86311.3898
2011-11-29 13:05:00,25.41,25.43,25.38,25.42,116614.42006269592,9.3124,9.3197,9.3014,9.316,116614.4201
2011-11-29 13:10:00,25.43,25.44,25.42,25.43,51410.65830721003,9.3197,9.3234,9.316,9.3197,51410.6583
2011-11-29 13:15:00,25.43,25.43,25.42,25.43,35527.69070010449,9.3197,9.3197,9.316,9.3197,35527.6907
2011-11-29 13:20:00,25.43,25.45,25.41,25.45,96551.72413793104,9.3197,9.327,9.3124,9.327,96551.7241
2011-11-29 13:25:00,25.45,25.46,25.44,25.44,88819.22675026122,9.327,9.3307,9.3234,9.3234,88819.2268
2011-11-29 13:30:00,25.44,25.44,25.39,25.4,199791.01358411703,9.3234,9.3234,9.305,9.3087,199791.0136
2011-11-29 13:35:00,25.4,25.41,25.37,25.41,204597.7011494253,9.3087,9.3124,9.2977,9.3124,204597.7011
2011-11-29 13:40:00,25.41,25.41,25.39,25.41,125391.84952978056,9.3124,9.3124,9.305,9.3124,125391.8495
2011-11-29 13:45:00,25.41,25.42,25.4,25.41,144200.62695924763,9.3124,9.316,9.3087,9.3124,144200.627
2011-11-29 13:50:00,25.41,25.42,25.38,25.39,126645.76802507836,9.3124,9.316,9.3014,9.305,126645.768
2011-11-29 13:55:00,25.39,25.39,25.36,25.36,101776.3845350052,9.305,9.305,9.294,9.294,101776.3845
2011-11-29 14:00:00,25.36,25.41,25.36,25.41,107836.99059561128,9.294,9.3124,9.294,9.3124,107836.9906
2011-11-29 14:05:00,25.41,25.41,25.39,25.39,115151.51515151517,9.3124,9.3124,9.305,9.305,115151.5152
2011-11-29 14:10:00,25.39,25.4,25.37,25.37,114524.55590386625,9.305,9.3087,9.2977,9.2977,114524.5559
2011-11-29 14:15:00,25.37,25.39,25.36,25.39,91954.02298850576,9.2977,9.305,9.294,9.305,91954.023
2011-11-29 14:20:00,25.39,25.39,25.37,25.37,86311.38975966562,9.305,9.305,9.2977,9.2977,86311.3898
2011-11-29 14:25:00,25.37,25.37,25.36,25.36,109299.89550679206,9.2977,9.2977,9.294,9.294,109299.8955
2011-11-29 14:30:00,25.37,25.37,25.36,25.37,151097.17868338557,9.2977,9.2977,9.294,9.2977,151097.1787
2011-11-29 14:35:00,25.37,25.39,25.37,25.38,101985.3709508882,9.2977,9.305,9.2977,9.3014,101985.371
2011-11-29 14:40:00,25.38,25.41,25.38,25.41,81295.71577847439,9.3014,9.3124,9.3014,9.3124,81295.7158
2011-11-29 14:45:00,25.41,25.41,25.39,25.39,114942.52873563218,9.3124,9.3124,9.305,9.305,114942.5287
2011-11-29 14:50:00,25.4,25.4,25.38,25.39,96760.710553814,9.3087,9.3087,9.3014,9.305,96760.7106
2011-11-29 14:55:00,25.39,25.44,25.39,25.43,214629.0491118077,9.305,9.3234,9.305,9.3197,214629.0491
2011-11-29 15:00:00,25.43,25.45,25.42,25.44,111598.7460815047,9.3197,9.327,9.316,9.3234,111598.7461
2011-11-29 15:05:00,25.44,25.44,25.37,25.39,132079.41483803553,9.3234,9.3234,9.2977,9.305,132079.4148
2011-11-29 15:10:00,25.39,25.44,25.39,25.43,132079.41483803553,9.305,9.3234,9.305,9.3197,132079.4148
2011-11-29 15:15:00,25.44,25.46,25.43,25.44,123719.95820271682,9.3234,9.3307,9.3197,9.3234,123719.9582
2011-11-29 15:20:00,25.44,25.44,25.42,25.44,116823.4064785789,9.3234,9.3234,9.316,9.3234,116823.4065
2011-11-29 15:25:00,25.44,25.44,25.41,25.43,155067.92058516195,9.3234,9.3234,9.3124,9.3197,155067.9206
2011-11-29 15:30:00,25.43,25.46,25.43,25.45,112016.71891327064,9.3197,9.3307,9.3197,9.327,112016.7189
2011-11-29 15:35:00,25.45,25.47,25.41,25.42,146917.45036572622,9.327,9.3343,9.3124,9.316,146917.4504
2011-11-29 15:40:00,25.42,25.45,25.42,25.44,236572.62277951933,9.316,9.327,9.316,9.3234,236572.6228
2011-11-29 15:45:00,25.44,25.45,25.41,25.43,235318.70428422152,9.3234,9.327,9.3124,9.3197,235318.7043
2011-11-29 15:50:00,25.42,25.42,25.38,25.42,458516.1964472309,9.316,9.316,9.3014,9.316,458516.1964
2011-11-29 15:55:00,25.41,25.42,25.37,25.39,690700.1044932079,9.3124,9.316,9.2977,9.305,690700.1045
2011-11-30 09:30:00,25.87,26.01,25.84,25.97,440334.3782654128,9.4809,9.5322,9.4699,9.5176,440334.3783
2011-11-30 09:35:00,25.97,26.0,25.95,25.98,268129.5715778474,9.5176,9.5286,9.5103,9.5213,268129.5716
2011-11-30 09:40:00,25.99,26.08,25.98,26.05,356739.8119122257,9.5249,9.5579,9.5213,9.5469,356739.8119
2011-11-30 09:45:00,26.05,26.08,26.05,26.07,264367.816091954,9.5469,9.5579,9.5469,9.5542,264367.8161
2011-11-30 09:50:00,26.06,26.08,26.02,26.07,245559.0386624869,9.5506,9.5579,9.5359,9.5542,245559.0387
2011-11-30 09:55:00,26.06,26.1,26.04,26.1,343155.6948798328,9.5506,9.5652,9.5432,9.5652,343155.6949
2011-11-30 10:00:00,26.09,26.13,26.03,26.04,247021.9435736677,9.5616,9.5762,9.5396,9.5432,247021.9436
2011-11-30 10:05:00,26.05,26.07,25.97,25.98,204806.68756530824,9.5469,9.5542,9.5176,9.5213,204806.6876
2011-11-30 10:10:00,25.99,26.05,25.99,26.04,153187.04284221525,9.5249,9.5469,9.5249,9.5432,153187.0428
2011-11-30 10:15:00,26.04,26.04,26.02,26.04,106165.09926854754,9.5432,9.5432,9.5359,9.5432,106165.0993
2011-11-30 10:20:00,26.04,26.08,26.02,26.04,135423.19749216302,9.5432,9.5579,9.5359,9.5432,135423.1975
2011-11-30 10:25:00,26.04,26.06,26.01,26.06,552142.1107628004,9.5432,9.5506,9.5322,9.5506,552142.1108
2011-11-30 10:30:00,26.06,26.09,26.05,26.07,210240.3343782654,9.5506,9.5616,9.5469,9.5542,210240.3344
2011-11-30 10:35:00,26.07,26.11,26.06,26.1,161755.48589341692,9.5542,9.5689,9.5506,9.5652,161755.4859
2011-11-30 10:40:00,26.1,26.13,26.1,26.12,171995.82027168234,9.5652,9.5762,9.5652,9.5726,171995.8203
2011-11-30 10:45:00,26.12,26.13,26.08,26.1,290073.14524555905,9.5726,9.5762,9.5579,9.5652,290073.1452
2011-11-30 10:50:00,26.09,26.13,26.08,26.13,198119.1222570533,9.5616,9.5762,9.5579,9.5762,198119.1223
2011-11-30 10:55:00,26.12,26.13,26.09,26.11,206896.5517241379,9.5726,9.5762,9.5616,9.5689,206896.5517
2011-11-30 11:00:00,26.11,26.11,26.07,26.08,123092.99895506792,9.5689,9.5689,9.5542,9.5579,123092.999
2011-11-30 11:05:00,26.08,26.08,26.04,26.07,143782.6541274817,9.5579,9.5579,9.5432,9.5542,143782.6541
2011-11-30 11:10:00,26.06,26.07,26.03,26.03,137304.07523510972,9.5506,9.5542,9.5396,9.5396,137304.0752
2011-11-30 11:15:00,26.03,26.04,26.0,26.0,264576.8025078369,9.5396,9.5432,9.5286,9.5286,264576.8025
2011-11-30 11:20:00,26.0,26.02,25.98,26.0,144618.59979101358,9.5286,9.5359,9.5213,9.5286,144618.5998
2011-11-30 11:25:00,26.0,26.02,26.0,26.01,231556.9487983281,9.5286,9.5359,9.5286,9.5322,231556.9488
2011-11-30 11:30:00,26.01,26.03,26.0,26.03,101567.39811912226,9.5322,9.5396,9.5286,9.5396,101567.3981
2011-11-30 11:35:00,26.03,26.04,26.01,26.02,160083.5945663532,9.5396,9.5432,9.5322,9.5359,160083.5946
2011-11-30 11:40:00,26.02,26.04,26.01,26.03,110344.8275862069,9.5359,9.5432,9.5322,9.5396,110344.8276
2011-11-30 11:45:00,26.03,26.03,26.01,26.02,127899.68652037616,9.5396,9.5396,9.5322,9.5359,127899.6865
2011-11-30 11:50:00,26.02,26.03,26.0,26.0,96133.7513061651,9.5359,9.5396,9.5286,9.5286,96133.7513
2011-11-30 11:55:00,26.0,26.01,25.98,26.0,90282.131661442,9.5286,9.5322,9.5213,9.5286,90282.1317
2011-11-30 12:00:00,26.0,26.01,25.96,25.96,172204.80668756532,9.5286,9.5322,9.5139,9.5139,172204.8067
2011-11-30 12:05:00,25.97,25.97,25.94,25.95,140856.84430512018,9.5176,9.5176,9.5066,9.5103,140856.8443
2011-11-30 12:10:00,25.95,25.97,25.93,25.94,127899.68652037616,9.5103,9.5176,9.5029,9.5066,127899.6865
2011-11-30 12:15:00,25.94,25.95,25.93,25.95,102194.35736677116,9.5066,9.5103,9.5029,9.5103,102194.3574
2011-11-30 12:20:00,25.94,25.95,25.93,25.93,171368.86102403342,9.5066,9.5103,9.5029,9.5029,171368.861
2011-11-30 12:25:00,25.93,25.94,25.92,25.92,85266.45768025078,9.5029,9.5066,9.4993,9.4993,85266.4577
2011-11-30 12:30:00,25.92,25.94,25.92,25.93,156321.83908045976,9.4993,9.5066,9.4993,9.5029,156321.8391
2011-11-30 12:35:00,25.93,25.95,25.92,25.93,87983.28108672936,9.5029,9.5103,9.4993,9.5029,87983.2811
2011-11-30 12:40:00,25.92,25.93,25.92,25.93,65203.76175548589,9.4993,9.5029,9.4993,9.5029,65203.7618
2011-11-30 12:45:00,25.92,25.94,25.92,25.93,78787.87878787878,9.4993,9.5066,9.4993,9.5029,78787.8788
2011-11-30 12:50:00,25.93,25.94,25.93,25.93,86938.34900731452,9.5029,9.5066,9.5029,9.5029,86938.349
2011-11-30 12:55:00,25.93,25.94,25.93,25.94,131870.42842215256,9.5029,9.5066,9.5029,9.5066,131870.4284
2011-11-30 13:00:00,25.94,25.97,25.93,25.96,116405.43364681296,9.5066,9.5176,9.5029,9.5139,116405.4336
2011-11-30 13:05:00,25.96,25.97,25.95,25.96,60188.08777429467,9.5139,9.5176,9.5103,9.5139,60188.0878
2011-11-30 13:10:00,25.96,25.97,25.94,25.95,133751.30616509926,9.5139,9.5176,9.5066,9.5103,133751.3062
2011-11-30 13:15:00,25.94,25.95,25.93,25.93,71264.36781609195,9.5066,9.5103,9.5029,9.5029,71264.3678
2011-11-30 13:20:00,25.93,25.96,25.93,25.94,83385.57993730408,9.5029,9.5139,9.5029,9.5066,83385.5799
2011-11-30 13:25:00,25.94,25.95,25.94,25.95,52455.59038662487,9.5066,9.5103,9.5066,9.5103,52455.5904
2011-11-30 13:30:00,25.95,25.96,25.94,25.94,175548.58934169277,9.5103,9.5139,9.5066,9.5066,175548.5893
2011-11-30 13:35:00,25.94,25.96,25.93,25.95,100940.43887147336,9.5066,9.5139,9.5029,9.5103,100940.4389
2011-11-30 13:40:00,25.95,25.95,25.93,25.94,327899.6865203762,9.5103,9.5103,9.5029,9.5066,327899.6865
2011-11-30 13:45:00,25.94,25.94,25.93,25.93,120585.16196447233,9.5066,9.5066,9.5029,9.5029,120585.162
2011-11-30 13:50:00,25.93,25.93,25.91,25.92,122048.06687565308,9.5029,9.5029,9.4956,9.4993,122048.0669
2011-11-30 13:55:00,25.91,25.93,25.91,25.91,141692.78996865204,9.4956,9.5029,9.4956,9.4956,141692.79
2011-11-30 14:00:00,25.91,25.92,25.9,25.91,114315.56948798327,9.4956,9.4993,9.4919,9.4956,114315.5695
2011-11-30 14:05:00,25.91,25.92,25.88,25.89,165308.25496342735,9.4956,9.4993,9.4846,9.4883,165308.255
2011-11-30 14:10:00,25.88,25.92,25.88,25.91,172622.77951933123,9.4846,9.4993,9.4846,9.4956,172622.7795
2011-11-30 14:15:00,25.91,25.93,25.9,25.93,224869.3834900732,9.4956,9.5029,9.4919,9.5029,224869.3835
2011-11-30 14:20:00,25.92,25.94,25.92,25.93,154649.94775339603,9.4993,9.5066,9.4993,9.5029,154649.9478
2011-11-30 14:25:00,25.93,25.94,25.93,25.93,183281.08672936252,9.5029,9.5066,9.5029,9.5029,183281.0867
2011-11-30 14:30:00,25.93,25.93,25.93,25.93,104911.18077324974,9.5029,9.5029,9.5029,9.5029,104911.1808
2011-11-30 14:35:00,25.93,25.95,25.93,25.95,179310.3448275862,9.5029,9.5103,9.5029,9.5103,179310.3448
2011-11-30 14:40:00,25.95,25.96,25.93,25.96,228631.1389759665,9.5103,9.5139,9.5029,9.5139,228631.139
2011-11-30 14:45:00,25.96,25.96,25.91,25.92,311389.75966562174,9.5139,9.5139,9.4956,9.4993,311389.7597
2011-11-30 14:50:00,25.92,25.94,25.92,25.94,75444.0961337513,9.4993,9.5066,9.4993,9.5066,75444.0961
2011-11-30 14:55:00,25.93,25.95,25.91,25.95,452037.6175548589,9.5029,9.5103,9.4956,9.5103,452037.6176
2011-11-30 15:00:00,25.95,25.96,25.94,25.96,243887.1473354232,9.5103,9.5139,9.5066,9.5139,243887.1473
2011-11-30 15:05:00,25.95,25.97,25.93,25.97,260606.0606060606,9.5103,9.5176,9.5029,9.5176,260606.0606
2011-11-30 15:10:00,25.97,25.99,25.97,25.99,252664.57680250783,9.5176,9.5249,9.5176,9.5249,252664.5768
2011-11-30 15:15:00,25.99,25.99,25.97,25.98,180982.23615465,9.5249,9.5249,9.5176,9.5213,180982.2362
2011-11-30 15:20:00,25.97,25.98,25.94,25.94,230094.04388714733,9.5176,9.5213,9.5066,9.5066,230094.0439
2011-11-30 15:25:00,25.94,25.97,25.93,25.97,254754.4409613375,9.5066,9.5176,9.5029,9.5176,254754.441
2011-11-30 15:30:00,25.96,25.99,25.96,25.96,415464.9947753396,9.5139,9.5249,9.5139,9.5139,415464.9948
2011-11-30 15:35:00,25.96,25.97,25.94,25.97,290909.0909090909,9.5139,9.5176,9.5066,9.5176,290909.0909
2011-11-30 15:40:00,25.97,26.03,25.96,26.03,424451.4106583072,9.5176,9.5396,9.5139,9.5396,424451.4107
2011-11-30 15:45:00,26.03,26.03,25.99,26.02,360083.5945663532,9.5396,9.5396,9.5249,9.5359,360083.5946
2011-11-30 15:50:00,26.02,26.07,26.02,26.06,482758.62068965513,9.5359,9.5542,9.5359,9.5506,482758.6207
2011-11-30 15:55:00,26.07,26.1,26.05,26.08,1420898.6415882967,9.5542,9.5652,9.5469,9.5579,1420898.6416
2011-12-01 09:30:00,25.93,26.08,25.93,26.06,854963.4273772205,9.5029,9.5579,9.5029,9.5506,854963.4274
2011-12-01 09:35:00,26.06,26.07,26.04,26.04,194566.35318704284,9.5506,9.5542,9.5432,9.5432,194566.3532
2011-12-01 09:40:00,26.04,26.08,26.02,26.08,514106.5830721003,9.5432,9.5579,9.5359,9.5579,514106.5831
2011-12-01 09:45:00,26.08,26.1,26.05,26.07,261233.0198537095,9.5579,9.5652,9.5469,9.5542,261233.0199
2011-12-01 09:50:00,26.07,26.1,26.04,26.06,165308.25496342735,9.5542,9.5652,9.5432,9.5506,165308.255
2011-12-01 09:55:00,26.06,26.06,26.03,26.04,165099.2685475444,9.5506,9.5506,9.5396,9.5432,165099.2685
2011-12-01 10:00:00,26.04,26.08,26.0,26.06,298641.5882967607,9.5432,9.5579,9.5286,9.5506,298641.5883
2011-12-01 10:05:00,26.05,26.07,26.03,26.05,132079.41483803553,9.5469,9.5542,9.5396,9.5469,132079.4148
2011-12-01 10:10:00,26.05,26.05,25.98,26.04,158411.70323928943,9.5469,9.5469,9.5213,9.5432,158411.7032
2011-12-01 10:15:00,26.04,26.07,26.03,26.04,169070.01044932078,9.5432,9.5542,9.5396,9.5432,169070.0104
2011-12-01 10:20:00,26.04,26.06,26.04,26.06,120794.14838035528,9.5432,9.5506,9.5432,9.5506,120794.1484
2011-12-01 10:25:00,26.06,26.1,26.06,26.09,160710.55381400208,9.5506,9.5652,9.5506,9.5616,160710.5538
2011-12-01 10:30:00,26.09,26.12,26.08,26.12,211285.26645768023,9.5616,9.5726,9.5579,9.5726,211285.2665
2011-12-01 10:35:00,26.12,26.12,26.09,26.12,137931.0344827586,9.5726,9.5726,9.5616,9.5726,137931.0345
2011-12-01 10:40:00,26.12,26.14,26.11,26.13,244723.09299895505,9.5726,9.5799,9.5689,9.5762,244723.093
2011-12-01 10:45:00,26.13,26.13,26.11,26.11,127063.7408568443,9.5762,9.5762,9.5689,9.5689,127063.7409
2011-12-01 10:50:00,26.11,26.13,26.11,26.12,152769.07001044933,9.5689,9.5762,9.5689,9.5726,152769.07
2011-12-01 10:55:00,26.12,26.13,26.12,26.12,183072.1003134796,9.5726,9.5762,9.5726,9.5726,183072.1003
2011-12-01 11:00:00,26.12,26.14,26.12,26.14,112225.7053291536,9.5726,9.5799,9.5726,9.5799,112225.7053
2011-12-01 11:05:00,26.14,26.14,26.13,26.14,222988.5057471264,9.5799,9.5799,9.5762,9.5799,222988.5057
2011-12-01 11:10:00,26.14,26.16,26.12,26.13,548798.3281086729,9.5799,9.5872,9.5726,9.5762,548798.3281
2011-12-01 11:15:00,26.13,26.16,26.13,26.15,155694.87983281087,9.5762,9.5872,9.5762,9.5836,155694.8798
2011-12-01 11:20:00,26.16,26.18,26.15,26.17,134587.25182863112,9.5872,9.5946,9.5836,9.5909,134587.2518
2011-12-01 11:25:00,26.17,26.18,26.15,26.15,121003.13479623824,9.5909,9.5946,9.5836,9.5836,121003.1348
2011-12-01 11:30:00,26.15,26.17,26.14,26.15,140229.88505747126,9.5836,9.5909,9.5799,9.5836,140229.8851
2011-12-01 11:35:00,26.15,26.15,26.12,26.15,179728.31765935215,9.5836,9.5836,9.5726,9.5836,179728.3177
2011-12-01 11:40:00,26.15,26.16,26.15,26.16,73772.20480668756,9.5836,9.5872,9.5836,9.5872,73772.2048
2011-12-01 11:45:00,26.16,26.17,26.15,26.16,168443.0512016719,9.5872,9.5909,9.5836,9.5872,168443.0512
2011-12-01 11:50:00,26.16,26.18,26.16,26.18,101149.42528735632,9.5872,9.5946,9.5872,9.5946,101149.4253
2011-12-01 11:55:00,26.18,26.19,26.18,26.19,77742.94670846395,9.5946,9.5982,9.5946,9.5982,77742.9467
2011-12-01 12:00:00,26.19,26.19,26.16,26.16,73563.2183908046,9.5982,9.5982,9.5872,9.5872,73563.2184
2011-12-01 12:05:00,26.16,26.18,26.16,26.17,139602.92580982237,9.5872,9.5946,9.5872,9.5909,139602.9258
2011-12-01 12:10:00,26.16,26.18,26.16,26.17,82131.66144200627,9.5872,9.5946,9.5872,9.5909,82131.6614
2011-12-01 12:15:00,26.17,26.18,26.17,26.18,79205.85161964472,9.5909,9.5946,9.5909,9.5946,79205.8516
2011-12-01 12:20:00,26.18,26.2,26.18,26.19,188087.77429467085,9.5946,9.6019,9.5946,9.5982,188087.7743
2011-12-01 12:25:00,26.19,26.19,26.18,26.18,86520.37617554859,9.5982,9.5982,9.5946,9.5946,86520.3762
2011-12-01 12:30:00,26.18,26.2,26.18,26.19,99686.52037617554,9.5946,9.6019,9.5946,9.5982,99686.5204
2011-12-01 12:35:00,26.19,26.19,26.18,26.18,122466.039707419,9.5982,9.5982,9.5946,9.5946,122466.0397
2011-12-01 12:40:00,26.18,26.19,26.16,26.17,112852.6645768025,9.5946,9.5982,9.5872,9.5909,112852.6646
2011-12-01 12:45:00,26.16,26.17,26.16,26.17,92371.99582027168,9.5872,9.5909,9.5872,9.5909,92371.9958
2011-12-01 12:50:00,26.17,26.18,26.16,26.17,118286.31138975966,9.5909,9.5946,9.5872,9.5909,118286.3114
2011-12-01 12:55:00,26.16,26.17,26.14,26.14,137095.08881922674,9.5872,9.5909,9.5799,9.5799,137095.0888
2011-12-01 13:00:00,26.15,26.16,26.14,26.15,88401.25391849529,9.5836,9.5872,9.5799,9.5836,88401.2539
2011-12-01 13:05:00,26.15,26.17,26.15,26.16,69383.49007314524,9.5836,9.5909,9.5836,9.5872,69383.4901
2011-12-01 13:10:00,26.17,26.18,26.15,26.18,80877.74294670846,9.5909,9.5946,9.5836,9.5946,80877.7429
2011-12-01 13:15:00,26.17,26.18,26.16,26.18,85684.43051201671,9.5909,9.5946,9.5872,9.5946,85684.4305
2011-12-01 13:20:00,26.18,26.19,26.16,26.19,402716.82340647856,9.5946,9.5982,9.5872,9.5982,402716.8234
2011-12-01 13:25:00,26.19,26.2,26.18,26.2,98850.57471264368,9.5982,9.6019,9.5946,9.6019,98850.5747
2011-12-01 13:30:00,26.2,26.2,26.19,26.2,298223.61546499474,9.6019,9.6019,9.5982,9.6019,298223.6155
2011-12-01 13:35:00,26.2,26.2,26.19,26.2,58934.16927899687,9.6019,9.6019,9.5982,9.6019,58934.1693
2011-12-01 13:40:00,26.2,26.22,26.2,26.2,199373.04075235108,9.6019,9.6092,9.6019,9.6019,199373.0408
2011-12-01 13:45:00,26.2,26.2,26.18,26.2,78369.90595611285,9.6019,9.6019,9.5946,9.6019,78369.906
2011-12-01 13:50:00,26.19,26.2,26.17,26.19,83385.57993730408,9.5982,9.6019,9.5909,9.5982,83385.5799
2011-12-01 13:55:00,26.19,26.19,26.15,26.19,143155.6948798328,9.5982,9.5982,9.5836,9.5982,143155.6949
2011-12-01 14:00:00,26.19,26.19,26.16,26.17,146499.47753396028,9.5982,9.5982,9.5872,9.5909,146499.4775
2011-12-01 14:05:00,26.17,26.18,26.16,26.18,152560.08359456636,9.5909,9.5946,9.5872,9.5946,152560.0836
2011-12-01 14:10:00,26.18,26.19,26.17,26.18,183072.1003134796,9.5946,9.5982,9.5909,9.5946,183072.1003
2011-12-01 14:15:00,26.18,26.2,26.16,26.18,127899.68652037616,9.5946,9.6019,9.5872,9.5946,127899.6865
2011-12-01 14:20:00,26.18,26.21,26.18,26.18,142946.70846394985,9.5946,9.6055,9.5946,9.5946,142946.7085
2011-12-01 14:25:00,26.18,26.19,26.18,26.19,75444.0961337513,9.5946,9.5982,9.5946,9.5982,75444.0961
2011-12-01 14:30:00,26.19,26.19,26.17,26.18,102612.33019853708,9.5982,9.5982,9.5909,9.5946,102612.3302
2011-12-01 14:35:00,26.18,26.2,26.17,26.2,119331.2434691745,9.5946,9.6019,9.5909,9.6019,119331.2435
2011-12-01 14:40:00,26.2,26.2,26.17,26.18,117868.33855799372,9.6019,9.6019,9.5909,9.5946,117868.3386
2011-12-01 14:45:00,26.18,26.22,26.18,26.2,99059.56112852664,9.5946,9.6092,9.5946,9.6019,99059.5611
2011-12-01 14:50:00,26.2,26.21,26.19,26.21,72309.29989550679,9.6019,9.6055,9.5982,9.6055,72309.2999
2011-12-01 14:55:00,26.2,26.21,26.18,26.2,150052.24660397074,9.6019,9.6055,9.5946,9.6019,150052.2466
2011-12-01 15:00:00,26.2,26.2,26.18,26.19,161964.4723092999,9.6019,9.6019,9.5946,9.5982,161964.4723
2011-12-01 15:05:00,26.19,26.2,26.13,26.13,172831.7659352142,9.5982,9.6019,9.5762,9.5762,172831.7659
2011-12-01 15:10:00,26.13,26.14,26.12,26.13,132288.40125391848,9.5762,9.5799,9.5726,9.5762,132288.4013
2011-12-01 15:15:00,26.13,26.13,26.1,26.1,186415.8829676071,9.5762,9.5762,9.5652,9.5652,186415.883
2011-12-01 15:20:00,26.1,26.11,26.08,26.09,256426.3322884013,9.5652,9.5689,9.5579,9.5616,256426.3323
2011-12-01 15:25:00,26.09,26.11,26.09,26.11,218808.77742946707,9.5616,9.5689,9.5616,9.5689,218808.7774
2011-12-01 15:30:00,26.11,26.11,26.09,26.09,178265.41274817137,9.5689,9.5689,9.5616,9.5616,178265.4127
2011-12-01 15:35:00,26.09,26.12,26.09,26.1,171995.82027168234,9.5616,9.5726,9.5616,9.5652,171995.8203
2011-12-01 15:40:00,26.1,26.1,26.07,26.07,253709.50888192267,9.5652,9.5652,9.5542,9.5542,253709.5089
2011-12-01 15:45:00,26.07,26.1,26.05,26.09,223406.4785788924,9.5542,9.5652,9.5469,9.5616,223406.4786
2011-12-01 15:50:00,26.09,26.09,26.05,26.05,284639.49843260186,9.5616,9.5616,9.5469,9.5469,284639.4984
2011-12-01 15:55:00,26.05,26.09,26.04,26.09,431556.9487983281,9.5469,9.5616,9.5432,9.5616,431556.9488
2011-12-02 09:30:00,26.12,26.2,26.12,26.19,359247.6489028213,9.5726,9.6019,9.5726,9.5982,359247.6489
2011-12-02 09:35:00,26.19,26.22,26.18,26.2,255590.38662486937,9.5982,9.6092,9.5946,9.6019,255590.3866
2011-12-02 09:40:00,26.2,26.23,26.19,26.23,184952.9780564264,9.6019,9.6129,9.5982,9.6129,184952.9781
2011-12-02 09:45:00,26.23,26.23,26.14,26.14,130407.52351097178,9.6129,9.6129,9.5799,9.5799,130407.5235
2011-12-02 09:50:00,26.14,26.15,26.1,26.15,380564.263322884,9.5799,9.5836,9.5652,9.5836,380564.2633
2011-12-02 09:55:00,26.15,26.18,26.13,26.18,275444.09613375127,9.5836,9.5946,9.5762,9.5946,275444.0961
2011-12-02 10:00:00,26.17,26.19,26.17,26.18,118286.31138975966,9.5909,9.5982,9.5909,9.5946,118286.3114
2011-12-02 10:05:00,26.18,26.19,26.15,26.17,77951.93312434692,9.5946,9.5982,9.5836,9.5909,77951.9331
2011-12-02 10:10:00,26.17,26.22,26.17,26.2,125809.8223615465,9.5909,9.6092,9.5909,9.6019,125809.8224
2011-12-02 10:15:00,26.2,26.22,26.2,26.22,182445.1410658307,9.6019,9.6092,9.6019,9.6092,182445.1411
2011-12-02 10:20:00,26.22,26.22,26.17,26.18,220062.69592476488,9.6092,9.6092,9.5909,9.5946,220062.6959
2011-12-02 10:25:00,26.18,26.21,26.17,26.21,84221.52560083594,9.5946,9.6055,9.5909,9.6055,84221.5256
2011-12-02 10:30:00,26.21,26.21,26.18,26.2,197910.13584117035,9.6055,9.6055,9.5946,9.6019,197910.1358
2011-12-02 10:35:00,26.21,26.23,26.2,26.22,157157.78474399162,9.6055,9.6129,9.6019,9.6092,157157.7847
2011-12-02 10:40:00,26.22,26.22,26.19,26.21,109508.88192267502,9.6092,9.6092,9.5982,9.6055,109508.8819
2011-12-02 10:45:00,26.2,26.22,26.19,26.21,173458.7251828631,9.6019,9.6092,9.5982,9.6055,173458.7252
2011-12-02 10:50:00,26.21,26.23,26.21,26.23,130825.49634273772,9.6055,9.6129,9.6055,9.6129,130825.4963
2011-12-02 10:55:00,26.23,26.23,26.17,26.18,111598.7460815047,9.6129,9.6129,9.5909,9.5946,111598.7461
2011-12-02 11:00:00,26.17,26.18,26.13,26.13,144827.58620689655,9.5909,9.5946,9.5762,9.5762,144827.5862
2011-12-02 11:05:00,26.13,26.15,26.11,26.13,193939.39393939392,9.5762,9.5836,9.5689,9.5762,193939.3939
2011-12-02 11:10:00,26.13,26.14,26.12,26.12,95715.77847439917,9.5762,9.5799,9.5726,9.5726,95715.7785
2011-12-02 11:15:00,26.11,26.14,26.1,26.14,143155.6948798328,9.5689,9.5799,9.5652,9.5799,143155.6949
2011-12-02 11:20:00,26.13,26.14,26.12,26.14,139602.92580982237,9.5762,9.5799,9.5726,9.5799,139602.9258
2011-12-02 11:25:00,26.14,26.16,26.14,26.16,218181.81818181812,9.5799,9.5872,9.5799,9.5872,218181.8182
2011-12-02 11:30:00,26.17,26.17,26.14,26.14,143573.66771159874,9.5909,9.5909,9.5799,9.5799,143573.6677
2011-12-02 11:35:00,26.14,26.14,26.1,26.13,81295.71577847439,9.5799,9.5799,9.5652,9.5762,81295.7158
2011-12-02 11:40:00,26.13,26.14,26.08,26.08,98850.57471264368,9.5762,9.5799,9.5579,9.5579,98850.5747
2011-12-02 11:45:00,26.08,26.1,26.05,26.05,106165.09926854754,9.5579,9.5652,9.5469,9.5469,106165.0993
2011-12-02 11:50:00,26.05,26.07,26.05,26.06,80041.7972831766,9.5469,9.5542,9.5469,9.5506,80041.7973
2011-12-02 11:55:00,26.06,26.06,26.03,26.04,220271.68234064785,9.5506,9.5506,9.5396,9.5432,220271.6823
2011-12-02 12:00:00,26.04,26.06,26.04,26.05,79414.83803552769,9.5432,9.5506,9.5432,9.5469,79414.838
2011-12-02 12:05:00,26.05,26.06,26.04,26.04,94670.84639498431,9.5469,9.5506,9.5432,9.5432,94670.8464
2011-12-02 12:10:00,26.04,26.06,26.02,26.03,64367.81609195402,9.5432,9.5506,9.5359,9.5396,64367.8161
2011-12-02 12:15:00,26.03,26.05,26.02,26.04,70010.44932079414,9.5396,9.5469,9.5359,9.5432,70010.4493
2011-12-02 12:20:00,26.05,26.07,26.03,26.06,69174.50365726228,9.5469,9.5542,9.5396,9.5506,69174.5037
2011-12-02 12:25:00,26.06,26.08,26.05,26.06,48066.87565308255,9.5506,9.5579,9.5469,9.5506,48066.8757
2011-12-02 12:30:00,26.05,26.06,26.04,26.05,56426.33228840125,9.5469,9.5506,9.5432,9.5469,56426.3323
2011-12-02 12:35:00,26.05,26.06,26.03,26.06,91745.03657262278,9.5469,9.5506,9.5396,9.5506,91745.0366
2011-12-02 12:40:00,26.06,26.07,26.04,26.05,199791.01358411703,9.5506,9.5542,9.5432,9.5469,199791.0136
2011-12-02 12:45:00,26.04,26.05,26.01,26.05,147544.40961337512,9.5432,9.5469,9.5322,9.5469,147544.4096
2011-12-02 12:50:00,26.04,26.05,26.03,26.05,46812.957157784746,9.5432,9.5469,9.5396,9.5469,46812.9572
2011-12-02 12:55:00,26.04,26.05,26.03,26.03,59143.15569487983,9.5432,9.5469,9.5396,9.5396,59143.1557
2011-12-02 13:00:00,26.03,26.04,26.01,26.01,67711.59874608151,9.5396,9.5432,9.5322,9.5322,67711.5987
2011-12-02 13:05:00,26.01,26.02,25.97,25.98,77533.96029258097,9.5322,9.5359,9.5176,9.5213,77533.9603
2011-12-02 13:10:00,25.98,25.99,25.96,25.96,46812.957157784746,9.5213,9.5249,9.5139,9.5139,46812.9572
2011-12-02 13:15:00,25.96,26.01,25.96,26.0,133124.34691745037,9.5139,9.5322,9.5139,9.5286,133124.3469
2011-12-02 13:20:00,26.0,26.02,25.98,26.01,117659.35214211076,9.5286,9.5359,9.5213,9.5322,117659.3521
2011-12-02 13:25:00,26.01,26.02,26.01,26.01,72100.31347962382,9.5322,9.5359,9.5322,9.5322,72100.3135
2011-12-02 13:30:00,26.01,26.02,25.98,26.02,128317.6593521421,9.5322,9.5359,9.5213,9.5359,128317.6594
2011-12-02 13:35:00,26.03,26.04,26.02,26.03,43678.16091954023,9.5396,9.5432,9.5359,9.5396,43678.1609
2011-12-02 13:40:00,26.03,26.04,25.99,26.0,85266.45768025078,9.5396,9.5432,9.5249,9.5286,85266.4577
2011-12-02 13:45:00,26.0,26.03,25.99,26.0,91327.06374085684,9.5286,9.5396,9.5249,9.5286,91327.0637
2011-12-02 13:50:00,26.01,26.02,25.98,26.0,91745.03657262278,9.5322,9.5359,9.5213,9.5286,91745.0366
2011-12-02 13:55:00,26.0,26.02,25.99,26.01,81922.6750261233,9.5286,9.5359,9.5249,9.5322,81922.675
2011-12-02 14:00:00,26.01,26.02,26.0,26.02,72518.28631138976,9.5322,9.5359,9.5286,9.5359,72518.2863
2011-12-02 14:05:00,26.01,26.01,25.97,26.01,98641.5882967607,9.5322,9.5322,9.5176,9.5322,98641.5883
2011-12-02 14:10:00,26.01,26.04,26.01,26.04,75026.12330198537,9.5322,9.5432,9.5322,9.5432,75026.1233
2011-12-02 14:15:00,26.04,26.05,26.03,26.04,82967.60710553813,9.5432,9.5469,9.5396,9.5432,82967.6071
2011-12-02 14:20:00,26.04,26.04,26.02,26.02,118077.32497387668,9.5432,9.5432,9.5359,9.5359,118077.325
2011-12-02 14:25:00,26.02,26.03,25.96,25.96,83803.55276907001,9.5359,9.5396,9.5139,9.5139,83803.5528
2011-12-02 14:30:00,25.96,25.97,25.9,25.93,322048.06687565305,9.5139,9.5176,9.4919,9.5029,322048.0669
2011-12-02 14:35:00,25.93,25.93,25.88,25.88,274399.16405433643,9.5029,9.5029,9.4846,9.4846,274399.1641
2011-12-02 14:40:00,25.88,25.91,25.87,25.91,105538.14002089865,9.4846,9.4956,9.4809,9.4956,105538.14
2011-12-02 14:45:00,25.9,25.96,25.9,25.95,159038.66248693835,9.4919,9.5139,9.4919,9.5103,159038.6625
2011-12-02 14:50:00,25.95,25.96,25.91,25.91,90700.10449320794,9.5103,9.5139,9.4956,9.4956,90700.1045
2011-12-02 14:55:00,25.91,25.92,25.82,25.83,206896.5517241379,9.4956,9.4993,9.4626,9.4663,206896.5517
2011-12-02 15:00:00,25.84,25.87,25.84,25.87,137722.04806687564,9.4699,9.4809,9.4699,9.4809,137722.0481
2011-12-02 15:05:00,25.88,25.92,25.87,25.89,124346.91745036573,9.4846,9.4993,9.4809,9.4883,124346.9175
2011-12-02 15:10:00,25.89,25.93,25.88,25.9,161546.49947753394,9.4883,9.5029,9.4846,9.4919,161546.4995
2011-12-02 15:15:00,25.9,25.91,25.88,25.88,116196.44723093,9.4919,9.4956,9.4846,9.4846,116196.4472
2011-12-02 15:20:00,25.89,25.92,25.88,25.91,96969.69696969696,9.4883,9.4993,9.4846,9.4956,96969.697
2011-12-02 15:25:00,25.91,25.92,25.9,25.91,164472.3092998955,9.4956,9.4993,9.4919,9.4956,164472.3093
2011-12-02 15:30:00,25.91,25.94,25.9,25.93,231138.97596656217,9.4956,9.5066,9.4919,9.5029,231138.976
2011-12-02 15:35:00,25.93,25.97,25.93,25.96,177429.4670846395,9.5029,9.5176,9.5029,9.5139,177429.4671
2011-12-02 15:40:00,25.96,25.96,25.93,25.94,286729.36259143153,9.5139,9.5139,9.5029,9.5066,286729.3626
2011-12-02 15:45:00,25.94,25.94,25.91,25.93,395193.3124346917,9.5066,9.5066,9.4956,9.5029,395193.3124
2011-12-02 15:50:00,25.93,25.97,25.92,25.96,385161.9644723093,9.5029,9.5176,9.4993,9.5139,385161.9645
2011-12-02 15:55:00,25.96,25.98,25.92,25.92,706583.0721003135,9.5139,9.5213,9.4993,9.4993,706583.0721
2011-12-05 09:30:00,26.05,26.15,26.05,26.11,296551.724137931,9.5469,9.5836,9.5469,9.5689,296551.7241
2011-12-05 09:35:00,26.12,26.14,26.07,26.07,128317.6593521421,9.5726,9.5799,9.5542,9.5542,128317.6594
2011-12-05 09:40:00,26.07,26.15,26.05,26.14,100313.47962382445,9.5542,9.5836,9.5469,9.5799,100313.4796
2011-12-05 09:45:00,26.14,26.19,26.14,26.17,216091.9540229885,9.5799,9.5982,9.5799,9.5909,216091.954
2011-12-05 09:50:00,26.18,26.18,26.12,26.16,201671.89132706373,9.5946,9.5946,9.5726,9.5872,201671.8913
2011-12-05 09:55:00,26.16,26.17,26.15,26.17,173458.7251828631,9.5872,9.5909,9.5836,9.5909,173458.7252
2011-12-05 10:00:00,26.17,26.17,26.05,26.05,389550.6792058516,9.5909,9.5909,9.5469,9.5469,389550.6792
2011-12-05 10:05:00,26.05,26.09,26.03,26.08,111807.73249738768,9.5469,9.5616,9.5396,9.5579,111807.7325
2011-12-05 10:10:00,26.09,26.14,26.09,26.12,128526.64576802508,9.5616,9.5799,9.5616,9.5726,128526.6458
2011-12-05 10:15:00,26.11,26.13,26.08,26.13,78160.91954022988,9.5689,9.5762,9.5579,9.5762,78160.9195
2011-12-05 10:20:00,26.12,26.13,26.11,26.12,130198.53709508882,9.5726,9.5762,9.5689,9.5726,130198.5371
2011-12-05 10:25:00,26.12,26.13,26.09,26.09,128735.63218390803,9.5726,9.5762,9.5616,9.5616,128735.6322
2011-12-05 10:30:00,26.1,26.12,26.09,26.09,105329.15360501569,9.5652,9.5726,9.5616,9.5616,105329.1536
2011-12-05 10:35:00,26.09,26.15,26.09,26.14,81086.72936259143,9.5616,9.5836,9.5616,9.5799,81086.7294
2011-12-05 10:40:00,26.13,26.17,26.11,26.17,223615.4649947753,9.5762,9.5909,9.5689,9.5909,223615.465
2011-12-05 10:45:00,26.16,26.17,26.16,26.17,72936.2591431557,9.5872,9.5909,9.5872,9.5909,72936.2591
2011-12-05 10:50:00,26.16,26.17,26.16,26.17,123092.99895506792,9.5872,9.5909,9.5872,9.5909,123092.999
2011-12-05 10:55:00,26.17,26.17,26.13,26.13,113270.63740856844,9.5909,9.5909,9.5762,9.5762,113270.6374
2011-12-05 11:00:00,26.13,26.14,26.11,26.13,72518.28631138976,9.5762,9.5799,9.5689,9.5762,72518.2863
2011-12-05 11:05:00,26.13,26.15,26.12,26.13,73145.24555903867,9.5762,9.5836,9.5726,9.5762,73145.2456
2011-12-05 11:10:00,26.13,26.14,26.08,26.08,92163.00940438872,9.5762,9.5799,9.5579,9.5579,92163.0094
2011-12-05 11:15:00,26.08,26.09,26.07,26.08,75862.06896551723,9.5579,9.5616,9.5542,9.5579,75862.069
2011-12-05 11:20:00,26.08,26.08,26.03,26.03,69592.47648902821,9.5579,9.5579,9.5396,9.5396,69592.4765
2011-12-05 11:25:00,26.04,26.1,26.03,26.1,226959.2476489028,9.5432,9.5652,9.5396,9.5652,226959.2476
2011-12-05 11:30:00,26.1,26.14,26.1,26.11,307001.0449320794,9.5652,9.5799,9.5652,9.5689,307001.0449
2011-12-05 11:35:00,26.11,26.13,26.1,26.13,109299.89550679206,9.5689,9.5762,9.5652,9.5762,109299.8955
2011-12-05 11:40:00,26.13,26.15,26.12,26.14,86102.40334378266,9.5762,9.5836,9.5726,9.5799,86102.4033
2011-12-05 11:45:00,26.14,26.17,26.14,26.15,67920.58516196447,9.5799,9.5909,9.5799,9.5836,67920.5852
2011-12-05 11:50:00,26.16,26.17,26.14,26.16,127481.71368861024,9.5872,9.5909,9.5799,9.5872,127481.7137
2011-12-05 11:55:00,26.17,26.17,26.14,26.14,84221.52560083594,9.5909,9.5909,9.5799,9.5799,84221.5256
2011-12-05 12:00:00,26.14,26.15,26.14,26.15,74817.1368861024,9.5799,9.5836,9.5799,9.5836,74817.1369
2011-12-05 12:05:00,26.15,26.17,26.15,26.15,89237.19958202717,9.5836,9.5909,9.5836,9.5836,89237.1996
2011-12-05 12:10:00,26.15,26.15,26.11,26.11,68756.53082549635,9.5836,9.5836,9.5689,9.5689,68756.5308
2011-12-05 12:15:00,26.11,26.12,26.1,26.12,70010.44932079414,9.5689,9.5726,9.5652,9.5726,70010.4493
2011-12-05 12:20:00,26.11,26.12,26.09,26.1,154022.9885057471,9.5689,9.5726,9.5616,9.5652,154022.9885
2011-12-05 12:25:00,26.1,26.11,26.08,26.11,77324.97387669802,9.5652,9.5689,9.5579,9.5689,77324.9739
2011-12-05 12:30:00,26.1,26.11,26.07,26.1,95506.7920585162,9.5652,9.5689,9.5542,9.5652,95506.7921
2011-12-05 12:35:00,26.1,26.12,26.1,26.11,50574.71264367816,9.5652,9.5726,9.5652,9.5689,50574.7126
2011-12-05 12:40:00,26.11,26.12,26.11,26.12,22779.519331243468,9.5689,9.5726,9.5689,9.5726,22779.5193
2011-12-05 12:45:00,26.12,26.14,26.12,26.14,122884.01253918494,9.5726,9.5799,9.5726,9.5799,122884.0125
2011-12-05 12:50:00,26.14,26.14,26.11,26.13,81295.71577847439,9.5799,9.5799,9.5689,9.5762,81295.7158
2011-12-05 12:55:00,26.14,26.16,26.13,26.15,114733.5423197492,9.5799,9.5872,9.5762,9.5836,114733.5423
2011-12-05 13:00:00,26.15,26.15,26.13,26.15,109508.88192267502,9.5836,9.5836,9.5762,9.5836,109508.8819
2011-12-05 13:05:00,26.15,26.15,26.14,26.15,103448.27586206896,9.5836,9.5836,9.5799,9.5836,103448.2759
2011-12-05 13:10:00,26.15,26.16,26.14,26.15,26959.24764890282,9.5836,9.5872,9.5799,9.5836,26959.2476
2011-12-05 13:15:00,26.16,26.16,26.14,26.14,73563.2183908046,9.5872,9.5872,9.5799,9.5799,73563.2184
2011-12-05 13:20:00,26.14,26.15,26.14,26.15,60606.0606060606,9.5799,9.5836,9.5799,9.5836,60606.0606
2011-12-05 13:25:00,26.15,26.16,26.14,26.14,108045.97701149424,9.5836,9.5872,9.5799,9.5799,108045.977
2011-12-05 13:30:00,26.14,26.15,26.11,26.12,158202.71682340646,9.5799,9.5836,9.5689,9.5726,158202.7168
2011-12-05 13:35:00,26.12,26.14,26.12,26.13,65830.7210031348,9.5726,9.5799,9.5726,9.5762,65830.721
2011-12-05 13:40:00,26.13,26.13,26.04,26.06,119122.25705329153,9.5762,9.5762,9.5432,9.5506,119122.2571
2011-12-05 13:45:00,26.06,26.09,26.01,26.02,257262.27795193312,9.5506,9.5616,9.5322,9.5359,257262.278
2011-12-05 13:50:00,26.02,26.04,26.0,26.01,93207.94148380354,9.5359,9.5432,9.5286,9.5322,93207.9415
2011-12-05 13:55:00,26.02,26.03,25.97,25.99,104911.18077324974,9.5359,9.5396,9.5176,9.5249,104911.1808
2011-12-05 14:00:00,25.99,25.99,25.94,25.94,95088.81922675026,9.5249,9.5249,9.5066,9.5066,95088.8192
2011-12-05 14:05:00,25.94,25.94,25.92,25.93,185370.95088819225,9.5066,9.5066,9.4993,9.5029,185370.9509
2011-12-05 14:10:00,25.93,25.94,25.91,25.91,128735.63218390803,9.5029,9.5066,9.4956,9.4956,128735.6322
2011-12-05 14:15:00,25.9,25.9,25.85,25.86,179310.3448275862,9.4919,9.4919,9.4736,9.4773,179310.3448
2011-12-05 14:20:00,25.86,25.89,25.84,25.87,155485.8934169279,9.4773,9.4883,9.4699,9.4809,155485.8934
2011-12-05 14:25:00,25.87,25.92,25.85,25.92,124555.90386624869,9.4809,9.4993,9.4736,9.4993,124555.9039
2011-12-05 14:30:00,25.91,25.92,25.9,25.91,146708.46394984325,9.4956,9.4993,9.4919,9.4956,146708.4639
2011-12-05 14:35:00,25.91,25.94,25.91,25.93,95088.81922675026,9.4956,9.5066,9.4956,9.5029,95088.8192
2011-12-05 14:40:00,25.93,25.95,25.92,25.93,85057.4712643678,9.5029,9.5103,9.4993,9.5029,85057.4713
2011-12-05 14:45:00,25.92,25.93,25.92,25.93,75862.06896551723,9.4993,9.5029,9.4993,9.5029,75862.069
2011-12-05 14:50:00,25.93,25.94,25.91,25.92,164890.28213166143,9.5029,9.5066,9.4956,9.4993,164890.2821
2011-12-05 14:55:00,25.92,25.94,25.91,25.93,127690.7001044932,9.4993,9.5066,9.4956,9.5029,127690.7001
2011-12-05 15:00:00,25.93,25.94,25.9,25.94,156530.82549634273,9.5029,9.5066,9.4919,9.5066,156530.8255
2011-12-05 15:05:00,25.94,25.95,25.84,25.86,289028.2131661442,9.5066,9.5103,9.4699,9.4773,289028.2132
2011-12-05 15:10:00,25.86,25.89,25.86,25.87,139811.91222570534,9.4773,9.4883,9.4773,9.4809,139811.9122
2011-12-05 15:15:00,25.86,25.87,25.83,25.87,219017.76384535004,9.4773,9.4809,9.4663,9.4809,219017.7638
2011-12-05 15:20:00,25.87,25.9,25.87,25.89,124764.89028213166,9.4809,9.4919,9.4809,9.4883,124764.8903
2011-12-05 15:25:00,25.9,25.91,25.88,25.88,102612.33019853708,9.4919,9.4956,9.4846,9.4846,102612.3302
2011-12-05 15:30:00,25.88,25.91,25.87,25.89,193939.39393939392,9.4846,9.4956,9.4809,9.4883,193939.3939
2011-12-05 15:35:00,25.89,25.9,25.87,25.89,166771.15987460816,9.4883,9.4919,9.4809,9.4883,166771.1599
2011-12-05 15:40:00,25.88,25.9,25.86,25.86,224451.4106583072,9.4846,9.4919,9.4773,9.4773,224451.4107
2011-12-05 15:45:00,25.87,25.92,25.86,25.91,253500.5224660397,9.4809,9.4993,9.4773,9.4956,253500.5225
2011-12-05 15:50:00,25.91,25.95,25.89,25.94,276698.0146290491,9.4956,9.5103,9.4883,9.5066,276698.0146
2011-12-05 15:55:00,25.94,25.98,25.93,25.98,631347.9623824451,9.5066,9.5213,9.5029,9.5213,631347.9624
2011-12-06 09:30:00,26.13,26.15,26.06,26.08,461233.0198537095,9.5762,9.5836,9.5506,9.5579,461233.0199
2011-12-06 09:35:00,26.08,26.08,26.01,26.01,160292.58098223616,9.5579,9.5579,9.5322,9.5322,160292.581
2011-12-06 09:40:00,26.02,26.07,25.95,25.96,202089.86415882967,9.5359,9.5542,9.5103,9.5139,202089.8642
2011-12-06 09:45:00,25.96,25.96,25.93,25.93,133124.34691745037,9.5139,9.5139,9.5029,9.5029,133124.3469
2011-12-06 09:50:00,25.93,25.95,25.9,25.93,154022.9885057471,9.5029,9.5103,9.4919,9.5029,154022.9885
2011-12-06 09:55:00,25.93,25.93,25.88,25.89,187669.8014629049,9.5029,9.5029,9.4846,9.4883,187669.8015
2011-12-06 10:00:00,25.89,25.96,25.89,25.95,167189.13270637408,9.4883,9.5139,9.4883,9.5103,167189.1327
2011-12-06 10:05:00,25.95,25.96,25.93,25.94,146708.46394984325,9.5103,9.5139,9.5029,9.5066,146708.4639
2011-12-06 10:10:00,25.93,25.96,25.93,25.95,94461.85997910135,9.5029,9.5139,9.5029,9.5103,94461.86
2011-12-06 10:15:00,25.95,25.96,25.94,25.95,151724.13793103446,9.5103,9.5139,9.5066,9.5103,151724.1379
2011-12-06 10:20:00,25.95,25.98,25.94,25.94,205015.6739811912,9.5103,9.5213,9.5066,9.5066,205015.674
2011-12-06 10:25:00,25.94,25.96,25.93,25.96,80877.74294670846,9.5066,9.5139,9.5029,9.5139,80877.7429
2011-12-06 10:30:00,25.96,26.0,25.96,25.98,117241.37931034484,9.5139,9.5286,9.5139,9.5213,117241.3793
2011-12-06 10:35:00,25.97,26.04,25.97,26.04,102194.35736677116,9.5176,9.5432,9.5176,9.5432,102194.3574
2011-12-06 10:40:00,26.04,26.05,26.0,26.02,190595.61128526644,9.5432,9.5469,9.5286,9.5359,190595.6113
2011-12-06 10:45:00,26.02,26.04,25.98,26.01,171995.82027168234,9.5359,9.5432,9.5213,9.5322,171995.8203
2011-12-06 10:50:00,26.01,26.02,25.96,25.96,148589.34169278995,9.5322,9.5359,9.5139,9.5139,148589.3417
2011-12-06 10:55:00,25.96,25.99,25.96,25.97,93416.92789968652,9.5139,9.5249,9.5139,9.5176,93416.9279
2011-12-06 11:00:00,25.97,25.99,25.95,25.98,74608.15047021944,9.5176,9.5249,9.5103,9.5213,74608.1505
2011-12-06 11:05:00,25.98,26.0,25.95,25.96,73563.2183908046,9.5213,9.5286,9.5103,9.5139,73563.2184
2011-12-06 11:10:00,25.95,25.99,25.95,25.99,52664.57680250784,9.5103,9.5249,9.5103,9.5249,52664.5768
2011-12-06 11:15:00,25.99,26.0,25.98,25.98,39289.44618599791,9.5249,9.5286,9.5213,9.5213,39289.4462
2011-12-06 11:20:00,25.99,26.02,25.98,26.0,69801.46290491118,9.5249,9.5359,9.5213,9.5286,69801.4629
2011-12-06 11:25:00,26.0,26.0,25.96,25.96,63531.87042842215,9.5286,9.5286,9.5139,9.5139,63531.8704
2011-12-06 11:30:00,25.96,25.97,25.95,25.95,51619.644723093,9.5139,9.5176,9.5103,9.5103,51619.6447
2011-12-06 11:35:00,25.94,25.96,25.93,25.96,51828.631138975965,9.5066,9.5139,9.5029,9.5139,51828.6311
2011-12-06 11:40:00,25.96,25.97,25.94,25.97,43469.17450365726,9.5139,9.5176,9.5066,9.5176,43469.1745
2011-12-06 11:45:00,25.97,25.97,25.94,25.96,50783.69905956113,9.5176,9.5176,9.5066,9.5139,50783.6991
2011-12-06 11:50:00,25.96,25.98,25.96,25.97,33019.85370950888,9.5139,9.5213,9.5139,9.5176,33019.8537
2011-12-06 11:55:00,25.98,26.01,25.97,25.98,116405.43364681296,9.5213,9.5322,9.5176,9.5213,116405.4336
2011-12-06 12:00:00,25.98,25.99,25.96,25.98,56217.345872518286,9.5213,9.5249,9.5139,9.5213,56217.3459
2011-12-06 12:05:00,25.98,25.98,25.97,25.98,49111.807732497386,9.5213,9.5213,9.5176,9.5213,49111.8077
2011-12-06 12:10:00,25.98,26.0,25.97,25.97,69592.47648902821,9.5213,9.5286,9.5176,9.5176,69592.4765
2011-12-06 12:15:00,25.98,25.98,25.97,25.98,58725.18286311389,9.5213,9.5213,9.5176,9.5213,58725.1829
2011-12-06 12:20:00,25.98,25.99,25.96,25.97,102403.34378265412,9.5213,9.5249,9.5139,9.5176,102403.3438
2011-12-06 12:25:00,25.97,25.98,25.96,25.97,51619.644723093,9.5176,9.5213,9.5139,9.5176,51619.6447
2011-12-06 12:30:00,25.97,25.97,25.95,25.96,59143.15569487983,9.5176,9.5176,9.5103,9.5139,59143.1557
2011-12-06 12:35:00,25.97,26.0,25.96,26.0,76907.00104493208,9.5176,9.5286,9.5139,9.5286,76907.001
2011-12-06 12:40:00,26.0,26.01,25.99,25.99,48066.87565308255,9.5286,9.5322,9.5249,9.5249,48066.8757
2011-12-06 12:45:00,25.99,26.0,25.97,25.98,53082.54963427377,9.5249,9.5286,9.5176,9.5213,53082.5496
2011-12-06 12:50:00,25.98,26.01,25.98,26.01,75653.08254963427,9.5213,9.5322,9.5213,9.5322,75653.0825
2011-12-06 12:55:00,26.01,26.03,26.01,26.03,41588.29676071055,9.5322,9.5396,9.5322,9.5396,41588.2968
2011-12-06 13:00:00,26.03,26.04,26.03,26.03,45768.0250783699,9.5396,9.5432,9.5396,9.5396,45768.0251
2011-12-06 13:05:00,26.03,26.04,26.01,26.03,71055.38140020898,9.5396,9.5432,9.5322,9.5396,71055.3814
2011-12-06 13:10:00,26.04,26.05,26.03,26.05,81295.71577847439,9.5432,9.5469,9.5396,9.5469,81295.7158
2011-12-06 13:15:00,26.05,26.09,26.05,26.08,91745.03657262278,9.5469,9.5616,9.5469,9.5579,91745.0366
2011-12-06 13:20:00,26.07,26.12,26.07,26.12,141065.83072100312,9.5542,9.5726,9.5542,9.5726,141065.8307
2011-12-06 13:25:00,26.12,26.12,26.08,26.1,158411.70323928943,9.5726,9.5726,9.5579,9.5652,158411.7032
2011-12-06 13:30:00,26.1,26.14,26.1,26.14,218808.77742946707,9.5652,9.5799,9.5652,9.5799,218808.7774
2011-12-06 13:35:00,26.15,26.16,26.14,26.16,135423.19749216302,9.5836,9.5872,9.5799,9.5872,135423.1975
2011-12-06 13:40:00,26.16,26.16,26.12,26.12,128317.6593521421,9.5872,9.5872,9.5726,9.5726,128317.6594
2011-12-06 13:45:00,26.12,26.14,26.12,26.14,125809.8223615465,9.5726,9.5799,9.5726,9.5799,125809.8224
2011-12-06 13:50:00,26.14,26.15,26.14,26.14,74399.16405433646,9.5799,9.5836,9.5799,9.5799,74399.1641
2011-12-06 13:55:00,26.14,26.15,26.11,26.11,86311.38975966562,9.5799,9.5836,9.5689,9.5689,86311.3898
2011-12-06 14:00:00,26.11,26.12,26.1,26.11,57471.26436781609,9.5689,9.5726,9.5652,9.5689,57471.2644
2011-12-06 14:05:00,26.11,26.12,26.09,26.11,111180.77324973876,9.5689,9.5726,9.5616,9.5689,111180.7732
2011-12-06 14:10:00,26.12,26.14,26.11,26.14,63113.89759665621,9.5726,9.5799,9.5689,9.5799,63113.8976
2011-12-06 14:15:00,26.14,26.15,26.14,26.15,160919.54022988505,9.5799,9.5836,9.5799,9.5836,160919.5402
2011-12-06 14:20:00,26.15,26.15,26.13,26.13,61859.97910135841,9.5836,9.5836,9.5762,9.5762,61859.9791
2011-12-06 14:25:00,26.13,26.16,26.13,26.15,110971.7868338558,9.5762,9.5872,9.5762,9.5836,110971.7868
2011-12-06 14:30:00,26.15,26.16,26.15,26.16,101776.3845350052,9.5836,9.5872,9.5836,9.5872,101776.3845
2011-12-06 14:35:00,26.16,26.19,26.16,26.17,214211.0762800418,9.5872,9.5982,9.5872,9.5909,214211.0763
2011-12-06 14:40:00,26.18,26.2,26.17,26.18,144827.58620689655,9.5946,9.6019,9.5909,9.5946,144827.5862
2011-12-06 14:45:00,26.18,26.2,26.18,26.18,76280.04179728318,9.5946,9.6019,9.5946,9.5946,76280.0418
2011-12-06 14:50:00,26.18,26.2,26.17,26.2,172622.77951933123,9.5946,9.6019,9.5909,9.6019,172622.7795
2011-12-06 14:55:00,26.2,26.21,26.18,26.18,153605.0156739812,9.6019,9.6055,9.5946,9.5946,153605.0157
2011-12-06 15:00:00,26.19,26.21,26.18,26.21,192476.4890282132,9.5982,9.6055,9.5946,9.6055,192476.489
2011-12-06 15:05:00,26.2,26.21,26.18,26.19,147126.4367816092,9.6019,9.6055,9.5946,9.5982,147126.4368
2011-12-06 15:10:00,26.19,26.22,26.19,26.22,121839.0804597701,9.5982,9.6092,9.5982,9.6092,121839.0805
2011-12-06 15:15:00,26.21,26.22,26.2,26.2,104075.23510971786,9.6055,9.6092,9.6019,9.6019,104075.2351
2011-12-06 15:20:00,26.2,26.21,26.18,26.19,168234.0647857889,9.6019,9.6055,9.5946,9.5982,168234.0648
2011-12-06 15:25:00,26.19,26.2,26.16,26.17,127272.72727272726,9.5982,9.6019,9.5872,9.5909,127272.7273
2011-12-06 15:30:00,26.17,26.17,26.15,26.17,237199.58202716825,9.5909,9.5909,9.5836,9.5909,237199.582
2011-12-06 15:35:00,26.17,26.19,26.16,26.17,143782.6541274817,9.5909,9.5982,9.5872,9.5909,143782.6541
2011-12-06 15:40:00,26.17,26.19,26.15,26.15,192685.4754440961,9.5909,9.5982,9.5836,9.5836,192685.4754
2011-12-06 15:45:00,26.15,26.15,26.13,26.15,375757.57575757575,9.5836,9.5836,9.5762,9.5836,375757.5758
2011-12-06 15:50:00,26.14,26.15,26.12,26.12,335005.22466039704,9.5799,9.5836,9.5726,9.5726,335005.2247
2011-12-06 15:55:00,26.12,26.13,26.1,26.1,676071.0553814002,9.5726,9.5762,9.5652,9.5652,676071.0554
2011-12-07 09:30:00,26.03,26.1,26.01,26.05,354858.934169279,9.5396,9.5652,9.5322,9.5469,354858.9342
2011-12-07 09:35:00,26.05,26.13,26.05,26.09,167607.10553814002,9.5469,9.5762,9.5469,9.5616,167607.1055
2011-12-07 09:40:00,26.09,26.12,25.94,26.01,377011.4942528735,9.5616,9.5726,9.5066,9.5322,377011.4943
2011-12-07 09:45:00,26.01,26.08,26.01,26.08,119540.22988505747,9.5322,9.5579,9.5322,9.5579,119540.2299
2011-12-07 09:50:00,26.08,26.08,25.97,25.98,194148.3803552769,9.5579,9.5579,9.5176,9.5213,194148.3804
2011-12-07 09:55:00,25.98,26.06,25.97,26.04,150470.21943573668,9.5213,9.5506,9.5176,9.5432,150470.2194
2011-12-07 10:00:00,26.04,26.04,26.0,26.0,114524.55590386625,9.5432,9.5432,9.5286,9.5286,114524.5559
2011-12-07 10:05:00,26.0,26.03,25.98,26.02,207732.4973876698,9.5286,9.5396,9.5213,9.5359,207732.4974
2011-12-07 10:10:00,26.02,26.04,26.01,26.01,160919.54022988505,9.5359,9.5432,9.5322,9.5322,160919.5402
2011-12-07 10:15:00,26.01,26.02,25.96,25.97,287356.3218390804,9.5322,9.5359,9.5139,9.5176,287356.3218
2011-12-07 10:20:00,25.97,25.98,25.91,25.91,252037.6175548589,9.5176,9.5213,9.4956,9.4956,252037.6176
2011-12-07 10:25:00,25.91,25.92,25.87,25.91,239289.4461859979,9.4956,9.4993,9.4809,9.4956,239289.4462
2011-12-07 10:30:00,25.91,25.92,25.88,25.89,210867.29362591432,9.4956,9.4993,9.4846,9.4883,210867.2936
2011-12-07 10:35:00,25.88,25.91,25.87,25.91,184326.0188087774,9.4846,9.4956,9.4809,9.4956,184326.0188
2011-12-07 10:40:00,25.91,25.94,25.89,25.93,294252.8735632184,9.4956,9.5066,9.4883,9.5029,294252.8736
2011-12-07 10:45:00,25.94,25.95,25.93,25.93,162173.45872518286,9.5066,9.5103,9.5029,9.5029,162173.4587
2011-12-07 10:50:00,25.93,25.93,25.93,25.93,62486.93834900732,9.5029,9.5029,9.5029,9.5029,62486.9383
2011-12-07 10:55:00,25.93,25.94,25.93,25.93,196447.2309299896,9.5029,9.5066,9.5029,9.5029,196447.2309
2011-12-07 11:00:00,25.93,25.94,25.93,25.93,162173.45872518286,9.5029,9.5066,9.5029,9.5029,162173.4587
2011-12-07 11:05:00,25.93,25.95,25.93,25.95,95297.80564263322,9.5029,9.5103,9.5029,9.5103,95297.8056
2011-12-07 11:10:00,25.95,25.96,25.94,25.95,253918.49529780564,9.5103,9.5139,9.5066,9.5103,253918.4953
2011-12-07 11:15:00,25.96,25.96,25.94,25.96,121421.10762800416,9.5139,9.5139,9.5066,9.5139,121421.1076
2011-12-07 11:20:00,25.96,25.96,25.95,25.95,207314.52455590383,9.5139,9.5139,9.5103,9.5103,207314.5246
2011-12-07 11:25:00,25.95,25.95,25.93,25.93,205224.66039707416,9.5103,9.5103,9.5029,9.5029,205224.6604
2011-12-07 11:30:00,25.93,25.95,25.93,25.93,251201.67189132705,9.5029,9.5103,9.5029,9.5029,251201.6719
2011-12-07 11:35:00,25.93,25.95,25.93,25.95,389759.6656217346,9.5029,9.5103,9.5029,9.5103,389759.6656
2011-12-07 11:40:00,25.95,25.95,25.94,25.95,152351.09717868338,9.5103,9.5103,9.5066,9.5103,152351.0972
2011-12-07 11:45:00,25.95,25.95,25.93,25.94,154858.934169279,9.5103,9.5103,9.5029,9.5066,154858.9342
2011-12-07 11:50:00,25.93,25.94,25.91,25.92,319122.25705329154,9.5029,9.5066,9.4956,9.4993,319122.2571
2011-12-07 11:55:00,25.92,25.97,25.92,25.96,224451.4106583072,9.4993,9.5176,9.4993,9.5139,224451.4107
2011-12-07 12:00:00,25.96,26.01,25.96,25.98,370532.9153605016,9.5139,9.5322,9.5139,9.5213,370532.9154
2011-12-07 12:05:00,25.98,25.98,25.97,25.98,223824.4514106583,9.5213,9.5213,9.5176,9.5213,223824.4514
2011-12-07 12:10:00,25.98,25.99,25.96,25.97,153396.02925809822,9.5213,9.5249,9.5139,9.5176,153396.0293
2011-12-07 12:15:00,25.97,25.97,25.95,25.96,116405.43364681296,9.5176,9.5176,9.5103,9.5139,116405.4336
2011-12-07 12:20:00,25.96,25.98,25.96,25.98,107210.03134796236,9.5139,9.5213,9.5139,9.5213,107210.0313
2011-12-07 12:25:00,25.98,26.04,25.97,26.04,186624.8693834901,9.5213,9.5432,9.5176,9.5432,186624.8694
2011-12-07 12:30:00,26.03,26.11,26.03,26.11,279205.8516196448,9.5396,9.5689,9.5396,9.5689,279205.8516
2011-12-07 12:35:00,26.11,26.13,26.1,26.11,144409.6133751306,9.5689,9.5762,9.5652,9.5689,144409.6134
2011-12-07 12:40:00,26.11,26.12,26.11,26.12,66248.69383490073,9.5689,9.5726,9.5689,9.5726,66248.6938
2011-12-07 12:45:00,26.12,26.13,26.1,26.11,112016.71891327064,9.5726,9.5762,9.5652,9.5689,112016.7189
2011-12-07 12:50:00,26.11,26.11,26.08,26.09,72309.29989550679,9.5689,9.5689,9.5579,9.5616,72309.2999
2011-12-07 12:55:00,26.09,26.1,26.06,26.06,168652.03761755486,9.5616,9.5652,9.5506,9.5506,168652.0376
2011-12-07 13:00:00,26.06,26.09,26.06,26.07,64158.82967607105,9.5506,9.5616,9.5506,9.5542,64158.8297
2011-12-07 13:05:00,26.07,26.11,26.07,26.1,108881.92267502612,9.5542,9.5689,9.5542,9.5652,108881.9227
2011-12-07 13:10:00,26.1,26.13,26.1,26.13,106792.05851619644,9.5652,9.5762,9.5652,9.5762,106792.0585
2011-12-07 13:15:00,26.13,26.18,26.12,26.18,215464.9947753396,9.5762,9.5946,9.5726,9.5946,215464.9948
2011-12-07 13:20:00,26.18,26.2,26.17,26.19,156530.82549634273,9.5946,9.6019,9.5909,9.5982,156530.8255
2011-12-07 13:25:00,26.19,26.2,26.16,26.16,185579.93730407525,9.5982,9.6019,9.5872,9.5872,185579.9373
2011-12-07 13:30:00,26.16,26.16,26.13,26.13,99477.53396029258,9.5872,9.5872,9.5762,9.5762,99477.534
2011-12-07 13:35:00,26.13,26.15,26.13,26.13,108881.92267502612,9.5762,9.5836,9.5762,9.5762,108881.9227
2011-12-07 13:40:00,26.13,26.14,26.12,26.14,79205.85161964472,9.5762,9.5799,9.5726,9.5799,79205.8516
2011-12-07 13:45:00,26.14,26.16,26.14,26.16,114106.58307210031,9.5799,9.5872,9.5799,9.5872,114106.5831
2011-12-07 13:50:00,26.15,26.16,26.15,26.16,68756.53082549635,9.5836,9.5872,9.5836,9.5872,68756.5308
2011-12-07 13:55:00,26.16,26.16,26.15,26.15,47230.92998955068,9.5872,9.5872,9.5836,9.5836,47230.93
2011-12-07 14:00:00,26.16,26.19,26.15,26.19,157157.78474399162,9.5872,9.5982,9.5836,9.5982,157157.7847
2011-12-07 14:05:00,26.18,26.19,26.15,26.15,116823.4064785789,9.5946,9.5982,9.5836,9.5836,116823.4065
2011-12-07 14:10:00,26.15,26.15,26.13,26.14,65412.74817136886,9.5836,9.5836,9.5762,9.5799,65412.7482
2011-12-07 14:15:00,26.13,26.14,26.13,26.14,188923.7199582027,9.5762,9.5799,9.5762,9.5799,188923.72
2011-12-07 14:20:00,26.14,26.16,26.14,26.16,78369.90595611285,9.5799,9.5872,9.5799,9.5872,78369.906
2011-12-07 14:25:00,26.16,26.17,26.15,26.15,158829.67607105538,9.5872,9.5909,9.5836,9.5836,158829.6761
2011-12-07 14:30:00,26.16,26.16,26.14,26.15,120794.14838035528,9.5872,9.5872,9.5799,9.5836,120794.1484
2011-12-07 14:35:00,26.15,26.16,26.14,26.15,164890.28213166143,9.5836,9.5872,9.5799,9.5836,164890.2821
2011-12-07 14:40:00,26.15,26.15,26.1,26.1,174503.6572622779,9.5836,9.5836,9.5652,9.5652,174503.6573
2011-12-07 14:45:00,26.1,26.13,26.09,26.09,139184.95297805642,9.5652,9.5762,9.5616,9.5616,139184.953
2011-12-07 14:50:00,26.09,26.09,26.07,26.09,138140.02089864158,9.5616,9.5616,9.5542,9.5616,138140.0209
2011-12-07 14:55:00,26.08,26.09,26.05,26.06,170741.90177638453,9.5579,9.5616,9.5469,9.5506,170741.9018
2011-12-07 15:00:00,26.06,26.08,26.06,26.07,162173.45872518286,9.5506,9.5579,9.5506,9.5542,162173.4587
2011-12-07 15:05:00,26.07,26.08,26.07,26.07,44305.12016718913,9.5542,9.5579,9.5542,9.5542,44305.1202
2011-12-07 15:10:00,26.07,26.08,26.05,26.07,225287.35632183903,9.5542,9.5579,9.5469,9.5542,225287.3563
2011-12-07 15:15:00,26.07,26.13,26.07,26.13,180146.29049111807,9.5542,9.5762,9.5542,9.5762,180146.2905
2011-12-07 15:20:00,26.13,26.16,26.12,26.15,226750.26123301985,9.5762,9.5872,9.5726,9.5836,226750.2612
2011-12-07 15:25:00,26.15,26.18,26.15,26.17,179310.3448275862,9.5836,9.5946,9.5836,9.5909,179310.3448
2011-12-07 15:30:00,26.17,26.19,26.16,26.18,145245.55903866247,9.5909,9.5982,9.5872,9.5946,145245.559
2011-12-07 15:35:00,26.18,26.23,26.18,26.23,370950.8881922675,9.5946,9.6129,9.5946,9.6129,370950.8882
2011-12-07 15:40:00,26.23,26.26,26.23,26.23,610658.3072100313,9.6129,9.6239,9.6129,9.6129,610658.3072
2011-12-07 15:45:00,26.23,26.24,26.19,26.21,365308.2549634274,9.6129,9.6165,9.5982,9.6055,365308.255
2011-12-07 15:50:00,26.21,26.25,26.2,26.23,403343.78265412746,9.6055,9.6202,9.6019,9.6129,403343.7827
2011-12-07 15:55:00,26.23,26.25,26.16,26.18,1022988.5057471264,9.6129,9.6202,9.5872,9.5946,1022988.5057
2011-12-08 09:30:00,26.12,26.15,26.09,26.15,267293.6259143156,9.5726,9.5836,9.5616,9.5836,267293.6259
2011-12-08 09:35:00,26.14,26.15,26.12,26.15,108881.92267502612,9.5799,9.5836,9.5726,9.5836,108881.9227
2011-12-08 09:40:00,26.15,26.17,26.13,26.13,251619.644723093,9.5836,9.5909,9.5762,9.5762,251619.6447
2011-12-08 09:45:00,26.13,26.18,26.12,26.18,342946.70846394985,9.5762,9.5946,9.5726,9.5946,342946.7085
2011-12-08 09:50:00,26.17,26.2,26.11,26.11,210031.3479623824,9.5909,9.6019,9.5689,9.5689,210031.348
2011-12-08 09:55:00,26.11,26.14,26.08,26.13,106583.07210031348,9.5689,9.5799,9.5579,9.5762,106583.0721
2011-12-08 10:00:00,26.13,26.14,26.09,26.09,124764.89028213166,9.5762,9.5799,9.5616,9.5616,124764.8903
2011-12-08 10:05:00,26.09,26.12,26.09,26.1,95715.77847439917,9.5616,9.5726,9.5616,9.5652,95715.7785
2011-12-08 10:10:00,26.11,26.15,26.1,26.14,64367.81609195402,9.5689,9.5836,9.5652,9.5799,64367.8161
2011-12-08 10:15:00,26.14,26.15,26.09,26.09,101149.42528735632,9.5799,9.5836,9.5616,9.5616,101149.4253
2011-12-08 10:20:00,26.08,26.12,26.07,26.09,116823.4064785789,9.5579,9.5726,9.5542,9.5616,116823.4065
2011-12-08 10:25:00,26.09,26.11,26.06,26.06,109299.89550679206,9.5616,9.5689,9.5506,9.5506,109299.8955
2011-12-08 10:30:00,26.06,26.1,26.06,26.08,122675.02612330198,9.5506,9.5652,9.5506,9.5579,122675.0261
2011-12-08 10:35:00,26.08,26.11,26.07,26.09,123928.94461859978,9.5579,9.5689,9.5542,9.5616,123928.9446
2011-12-08 10:40:00,26.09,26.09,26.05,26.06,103239.289446186,9.5616,9.5616,9.5469,9.5506,103239.2894
2011-12-08 10:45:00,26.05,26.07,26.04,26.04,115569.48798328108,9.5469,9.5542,9.5432,9.5432,115569.488
2011-12-08 10:50:00,26.04,26.05,26.03,26.05,75026.12330198537,9.5432,9.5469,9.5396,9.5469,75026.1233
2011-12-08 10:55:00,26.05,26.07,26.03,26.03,145454.54545454544,9.5469,9.5542,9.5396,9.5396,145454.5455
2011-12-08 11:00:00,26.03,26.04,26.02,26.03,98641.5882967607,9.5396,9.5432,9.5359,9.5396,98641.5883
2011-12-08 11:05:00,26.02,26.04,26.01,26.01,79623.82445141066,9.5359,9.5432,9.5322,9.5322,79623.8245
2011-12-08 11:10:00,26.01,26.02,25.98,25.98,85266.45768025078,9.5322,9.5359,9.5213,9.5213,85266.4577
2011-12-08 11:15:00,25.98,26.0,25.97,25.98,84221.52560083594,9.5213,9.5286,9.5176,9.5213,84221.5256
2011-12-08 11:20:00,25.98,25.98,25.96,25.97,88401.25391849529,9.5213,9.5213,9.5139,9.5176,88401.2539
2011-12-08 11:25:00,25.97,25.97,25.94,25.94,82758.62068965517,9.5176,9.5176,9.5066,9.5066,82758.6207
2011-12-08 11:30:00,25.94,25.97,25.94,25.96,135632.18390804596,9.5066,9.5176,9.5066,9.5139,135632.1839
2011-12-08 11:35:00,25.96,26.0,25.95,25.95,160083.5945663532,9.5139,9.5286,9.5103,9.5103,160083.5946
2011-12-08 11:40:00,25.95,25.96,25.93,25.94,88610.24033437826,9.5103,9.5139,9.5029,9.5066,88610.2403
2011-12-08 11:45:00,25.93,25.94,25.92,25.92,68547.54440961337,9.5029,9.5066,9.4993,9.4993,68547.5444
2011-12-08 11:50:00,25.92,25.96,25.91,25.96,131243.46917450364,9.4993,9.5139,9.4956,9.5139,131243.4692
2011-12-08 11:55:00,25.95,25.98,25.93,25.94,64785.78892371996,9.5103,9.5213,9.5029,9.5066,64785.7889
2011-12-08 12:00:00,25.94,25.95,25.92,25.95,88192.26750261233,9.5066,9.5103,9.4993,9.5103,88192.2675
2011-12-08 12:05:00,25.95,25.99,25.95,25.99,54127.481713688605,9.5103,9.5249,9.5103,9.5249,54127.4817
2011-12-08 12:10:00,25.99,25.99,25.97,25.98,47857.88923719958,9.5249,9.5249,9.5176,9.5213,47857.8892
2011-12-08 12:15:00,25.98,26.01,25.97,26.01,48066.87565308255,9.5213,9.5322,9.5176,9.5322,48066.8757
2011-12-08 12:20:00,26.0,26.01,25.99,25.99,29676.0710553814,9.5286,9.5322,9.5249,9.5249,29676.0711
2011-12-08 12:25:00,25.99,26.01,25.97,25.99,49529.780564263325,9.5249,9.5322,9.5176,9.5249,49529.7806
2011-12-08 12:30:00,25.99,25.99,25.96,25.97,123928.94461859978,9.5249,9.5249,9.5139,9.5176,123928.9446
2011-12-08 12:35:00,25.97,25.98,25.96,25.96,76907.00104493208,9.5176,9.5213,9.5139,9.5139,76907.001
2011-12-08 12:40:00,25.97,25.99,25.96,25.99,58307.21003134796,9.5176,9.5249,9.5139,9.5249,58307.21
2011-12-08 12:45:00,25.99,26.01,25.98,26.01,109717.868338558,9.5249,9.5322,9.5213,9.5322,109717.8683
2011-12-08 12:50:00,26.01,26.04,26.01,26.03,67711.59874608151,9.5322,9.5432,9.5322,9.5396,67711.5987
2011-12-08 12:55:00,26.03,26.05,26.02,26.04,206687.56530825497,9.5396,9.5469,9.5359,9.5432,206687.5653
2011-12-08 13:00:00,26.04,26.04,26.02,26.04,177429.4670846395,9.5432,9.5432,9.5359,9.5432,177429.4671
2011-12-08 13:05:00,26.03,26.03,26.0,26.0,330616.50992685475,9.5396,9.5396,9.5286,9.5286,330616.5099
2011-12-08 13:10:00,26.0,26.0,25.93,25.96,162382.44514106584,9.5286,9.5286,9.5029,9.5139,162382.4451
2011-12-08 13:15:00,25.96,25.99,25.95,25.98,139602.92580982237,9.5139,9.5249,9.5103,9.5213,139602.9258
2011-12-08 13:20:00,25.98,25.99,25.96,25.98,89864.15882967607,9.5213,9.5249,9.5139,9.5213,89864.1588
2011-12-08 13:25:00,25.98,26.0,25.97,25.98,180564.263322884,9.5213,9.5286,9.5176,9.5213,180564.2633
2011-12-08 13:30:00,25.98,25.99,25.91,25.92,416718.9132706374,9.5213,9.5249,9.4956,9.4993,416718.9133
2011-12-08 13:35:00,25.91,25.93,25.9,25.92,127272.72727272726,9.4956,9.5029,9.4919,9.4993,127272.7273
2011-12-08 13:40:00,25.91,25.93,25.91,25.93,113897.59665621734,9.4956,9.5029,9.4956,9.5029,113897.5967
2011-12-08 13:45:00,25.93,26.0,25.93,25.98,235527.6907001045,9.5029,9.5286,9.5029,9.5213,235527.6907
2011-12-08 13:50:00,25.98,26.01,25.98,26.01,64994.77533960292,9.5213,9.5322,9.5213,9.5322,64994.7753
2011-12-08 13:55:00,26.0,26.06,25.99,26.04,189759.66562173457,9.5286,9.5506,9.5249,9.5432,189759.6656
2011-12-08 14:00:00,26.05,26.05,25.97,25.97,94043.88714733542,9.5469,9.5469,9.5176,9.5176,94043.8871
2011-12-08 14:05:00,25.97,26.03,25.96,26.03,102194.35736677116,9.5176,9.5396,9.5139,9.5396,102194.3574
2011-12-08 14:10:00,26.03,26.04,26.01,26.02,78787.87878787878,9.5396,9.5432,9.5322,9.5359,78787.8788
2011-12-08 14:15:00,26.01,26.04,26.01,26.03,109090.90909090907,9.5322,9.5432,9.5322,9.5396,109090.9091
2011-12-08 14:20:00,26.03,26.04,26.03,26.04,93834.90073145244,9.5396,9.5432,9.5396,9.5432,93834.9007
2011-12-08 14:25:00,26.04,26.04,26.02,26.03,71473.35423197492,9.5432,9.5432,9.5359,9.5396,71473.3542
2011-12-08 14:30:00,26.03,26.06,26.01,26.05,129989.55067920584,9.5396,9.5506,9.5322,9.5469,129989.5507
2011-12-08 14:35:00,26.05,26.05,26.03,26.04,89655.1724137931,9.5469,9.5469,9.5396,9.5432,89655.1724
2011-12-08 14:40:00,26.04,26.04,26.0,26.01,133751.30616509926,9.5432,9.5432,9.5286,9.5322,133751.3062
2011-12-08 14:45:00,26.01,26.03,26.0,26.03,78578.89237199581,9.5322,9.5396,9.5286,9.5396,78578.8924
2011-12-08 14:50:00,26.03,26.04,26.0,26.01,119331.2434691745,9.5396,9.5432,9.5286,9.5322,119331.2435
2011-12-08 14:55:00,26.01,26.03,26.0,26.03,160710.55381400208,9.5322,9.5396,9.5286,9.5396,160710.5538
2011-12-08 15:00:00,26.03,26.04,26.01,26.01,139811.91222570534,9.5396,9.5432,9.5322,9.5322,139811.9122
2011-12-08 15:05:00,26.02,26.02,25.99,26.0,126854.75444096132,9.5359,9.5359,9.5249,9.5286,126854.7544
2011-12-08 15:10:00,25.99,26.08,25.99,26.07,119749.21630094045,9.5249,9.5579,9.5249,9.5542,119749.2163
2011-12-08 15:15:00,26.06,26.09,26.05,26.09,140438.87147335423,9.5506,9.5616,9.5469,9.5616,140438.8715
2011-12-08 15:20:00,26.09,26.09,26.06,26.06,175130.61650992683,9.5616,9.5616,9.5506,9.5506,175130.6165
2011-12-08 15:25:00,26.06,26.12,26.06,26.09,176593.5214211076,9.5506,9.5726,9.5506,9.5616,176593.5214
2011-12-08 15:30:00,26.09,26.14,26.07,26.13,337304.0752351097,9.5616,9.5799,9.5542,9.5762,337304.0752
2011-12-08 15:35:00,26.12,26.14,26.06,26.06,229467.0846394984,9.5726,9.5799,9.5506,9.5506,229467.0846
2011-12-08 15:40:00,26.06,26.07,26.0,26.03,351933.12434691744,9.5506,9.5542,9.5286,9.5396,351933.1243
2011-12-08 15:45:00,26.02,26.02,25.95,25.99,303239.289446186,9.5359,9.5359,9.5103,9.5249,303239.2894
2011-12-08 15:50:00,25.98,25.98,25.92,25.95,434691.7450365726,9.5213,9.5213,9.4993,9.5103,434691.745
2011-12-08 15:55:00,25.95,25.95,25.87,25.93,954022.988505747,9.5103,9.5103,9.4809,9.5029,954022.9885
2011-12-09 09:30:00,25.98,26.12,25.83,26.12,380146.2904911181,9.5213,9.5726,9.4663,9.5726,380146.2905
2011-12-09 09:35:00,26.11,26.14,26.09,26.1,119122.25705329153,9.5689,9.5799,9.5616,9.5652,119122.2571
2011-12-09 09:40:00,26.1,26.1,26.02,26.02,108254.9634273772,9.5652,9.5652,9.5359,9.5359,108254.9634
2011-12-09 09:45:00,26.02,26.1,26.02,26.05,196238.24451410657,9.5359,9.5652,9.5359,9.5469,196238.2445
2011-12-09 09:50:00,26.05,26.05,26.01,26.03,172204.80668756532,9.5469,9.5469,9.5322,9.5396,172204.8067
2011-12-09 09:55:00,26.03,26.03,25.93,25.94,199373.04075235108,9.5396,9.5396,9.5029,9.5066,199373.0408
2011-12-09 10:00:00,25.95,26.01,25.94,26.0,178056.4263322884,9.5103,9.5322,9.5066,9.5286,178056.4263
2011-12-09 10:05:00,26.01,26.01,25.98,25.98,157784.74399164054,9.5322,9.5322,9.5213,9.5213,157784.744
2011-12-09 10:10:00,25.99,26.0,25.96,25.96,157575.75757575757,9.5249,9.5286,9.5139,9.5139,157575.7576
2011-12-09 10:15:00,25.97,25.99,25.96,25.98,158829.67607105538,9.5176,9.5249,9.5139,9.5213,158829.6761
2011-12-09 10:20:00,25.98,26.0,25.97,25.98,134378.26541274818,9.5213,9.5286,9.5176,9.5213,134378.2654
2011-12-09 10:25:00,25.98,25.99,25.96,25.98,160083.5945663532,9.5213,9.5249,9.5139,9.5213,160083.5946
2011-12-09 10:30:00,25.98,25.99,25.98,25.99,114106.58307210031,9.5213,9.5249,9.5213,9.5249,114106.5831
2011-12-09 10:35:00,25.99,26.0,25.97,25.98,106792.05851619644,9.5249,9.5286,9.5176,9.5213,106792.0585
2011-12-09 10:40:00,25.98,26.01,25.98,25.98,227377.2204806688,9.5213,9.5322,9.5213,9.5213,227377.2205
2011-12-09 10:45:00,25.98,25.98,25.94,25.97,90073.14524555903,9.5213,9.5213,9.5066,9.5176,90073.1452
2011-12-09 10:50:00,25.97,26.01,25.93,25.98,275026.1233019854,9.5176,9.5322,9.5029,9.5213,275026.1233
2011-12-09 10:55:00,25.98,26.02,25.95,26.02,118286.31138975966,9.5213,9.5359,9.5103,9.5359,118286.3114
2011-12-09 11:00:00,26.02,26.06,26.01,26.04,81086.72936259143,9.5359,9.5506,9.5322,9.5432,81086.7294
2011-12-09 11:05:00,26.04,26.07,26.03,26.07,60397.07419017764,9.5432,9.5542,9.5396,9.5542,60397.0742
2011-12-09 11:10:00,26.07,26.12,26.07,26.11,142110.76280041796,9.5542,9.5726,9.5542,9.5689,142110.7628
2011-12-09 11:15:00,26.11,26.13,26.1,26.13,126645.76802507836,9.5689,9.5762,9.5652,9.5762,126645.768
2011-12-09 11:20:00,26.13,26.14,26.12,26.13,72518.28631138976,9.5762,9.5799,9.5726,9.5762,72518.2863
2011-12-09 11:25:00,26.13,26.14,26.1,26.14,82549.6342737722,9.5762,9.5799,9.5652,9.5799,82549.6343
2011-12-09 11:30:00,26.14,26.14,26.1,26.12,77742.94670846395,9.5799,9.5799,9.5652,9.5726,77742.9467
2011-12-09 11:35:00,26.11,26.12,26.1,26.11,70219.43573667711,9.5689,9.5726,9.5652,9.5689,70219.4357
2011-12-09 11:40:00,26.12,26.17,26.11,26.16,175757.57575757577,9.5726,9.5909,9.5689,9.5872,175757.5758
2011-12-09 11:45:00,26.16,26.16,26.11,26.12,118495.29780564264,9.5872,9.5872,9.5689,9.5726,118495.2978
2011-12-09 11:50:00,26.12,26.14,26.1,26.11,59770.11494252874,9.5726,9.5799,9.5652,9.5689,59770.1149
2011-12-09 11:55:00,26.12,26.13,26.1,26.11,42215.25600835946,9.5726,9.5762,9.5652,9.5689,42215.256
2011-12-09 12:00:00,26.11,26.11,26.07,26.08,68129.57157784744,9.5689,9.5689,9.5542,9.5579,68129.5716
2011-12-09 12:05:00,26.09,26.13,26.09,26.12,86938.34900731452,9.5616,9.5762,9.5616,9.5726,86938.349
2011-12-09 12:10:00,26.11,26.11,26.08,26.1,89655.1724137931,9.5689,9.5689,9.5579,9.5652,89655.1724
2011-12-09 12:15:00,26.1,26.14,26.1,26.14,51619.644723093,9.5652,9.5799,9.5652,9.5799,51619.6447
2011-12-09 12:20:00,26.14,26.15,26.13,26.15,68756.53082549635,9.5799,9.5836,9.5762,9.5836,68756.5308
2011-12-09 12:25:00,26.15,26.15,26.12,26.12,66248.69383490073,9.5836,9.5836,9.5726,9.5726,66248.6938
2011-12-09 12:30:00,26.12,26.13,26.1,26.13,102612.33019853708,9.5726,9.5762,9.5652,9.5762,102612.3302
2011-12-09 12:35:00,26.13,26.16,26.13,26.15,103030.30303030302,9.5762,9.5872,9.5762,9.5836,103030.303
2011-12-09 12:40:00,26.15,26.17,26.14,26.16,79623.82445141066,9.5836,9.5909,9.5799,9.5872,79623.8245
2011-12-09 12:45:00,26.17,26.17,26.15,26.16,66875.65308254963,9.5909,9.5909,9.5836,9.5872,66875.6531
2011-12-09 12:50:00,26.17,26.17,26.15,26.17,64158.82967607105,9.5909,9.5909,9.5836,9.5909,64158.8297
2011-12-09 12:55:00,26.17,26.17,26.15,26.17,59143.15569487983,9.5909,9.5909,9.5836,9.5909,59143.1557
2011-12-09 13:00:00,26.17,26.18,26.16,26.16,88192.26750261233,9.5909,9.5946,9.5872,9.5872,88192.2675
2011-12-09 13:05:00,26.16,26.17,26.16,26.17,37826.54127481714,9.5872,9.5909,9.5872,9.5909,37826.5413
2011-12-09 13:10:00,26.17,26.18,26.16,26.16,60397.07419017764,9.5909,9.5946,9.5872,9.5872,60397.0742
2011-12-09 13:15:00,26.16,26.17,26.16,26.17,34064.78578892372,9.5872,9.5909,9.5872,9.5909,34064.7858
2011-12-09 13:20:00,26.17,26.18,26.16,26.16,67502.61233019854,9.5909,9.5946,9.5872,9.5872,67502.6123
2011-12-09 13:25:00,26.16,26.19,26.16,26.16,117032.39289446184,9.5872,9.5982,9.5872,9.5872,117032.3929
2011-12-09 13:30:00,26.17,26.17,26.14,26.14,63740.85684430512,9.5909,9.5909,9.5799,9.5799,63740.8568
2011-12-09 13:35:00,26.14,26.15,26.12,26.13,36781.6091954023,9.5799,9.5836,9.5726,9.5762,36781.6092
2011-12-09 13:40:00,26.13,26.15,26.13,26.15,76907.00104493208,9.5762,9.5836,9.5762,9.5836,76907.001
2011-12-09 13:45:00,26.15,26.15,26.13,26.15,50574.71264367816,9.5836,9.5836,9.5762,9.5836,50574.7126
2011-12-09 13:50:00,26.15,26.16,26.14,26.15,43887.14733542319,9.5836,9.5872,9.5799,9.5836,43887.1473
2011-12-09 13:55:00,26.14,26.15,26.12,26.14,54963.42737722048,9.5799,9.5836,9.5726,9.5799,54963.4274
2011-12-09 14:00:00,26.14,26.16,26.14,26.15,58516.19644723093,9.5799,9.5872,9.5799,9.5836,58516.1964
2011-12-09 14:05:00,26.15,26.15,26.12,26.14,75026.12330198537,9.5836,9.5836,9.5726,9.5799,75026.1233
2011-12-09 14:10:00,26.13,26.15,26.12,26.12,51828.631138975965,9.5762,9.5836,9.5726,9.5726,51828.6311
2011-12-09 14:15:00,26.12,26.14,26.11,26.12,73981.19122257053,9.5726,9.5799,9.5689,9.5726,73981.1912
2011-12-09 14:20:00,26.11,26.13,26.11,26.13,62277.95193312434,9.5689,9.5762,9.5689,9.5762,62277.9519
2011-12-09 14:25:00,26.13,26.16,26.11,26.14,100731.45245559038,9.5762,9.5872,9.5689,9.5799,100731.4525
2011-12-09 14:30:00,26.14,26.17,26.14,26.16,85266.45768025078,9.5799,9.5909,9.5799,9.5872,85266.4577
2011-12-09 14:35:00,26.16,26.16,26.13,26.15,79832.81086729362,9.5872,9.5872,9.5762,9.5836,79832.8109
2011-12-09 14:40:00,26.15,26.17,26.15,26.16,73563.2183908046,9.5836,9.5909,9.5836,9.5872,73563.2184
2011-12-09 14:45:00,26.16,26.18,26.15,26.18,69592.47648902821,9.5872,9.5946,9.5836,9.5946,69592.4765
2011-12-09 14:50:00,26.18,26.19,26.17,26.18,119749.21630094045,9.5946,9.5982,9.5909,9.5946,119749.2163
2011-12-09 14:55:00,26.18,26.18,26.17,26.18,70637.40856844305,9.5946,9.5946,9.5909,9.5946,70637.4086
2011-12-09 15:00:00,26.17,26.18,26.15,26.15,83594.56635318704,9.5909,9.5946,9.5836,9.5836,83594.5664
2011-12-09 15:05:00,26.15,26.15,26.12,26.15,171786.83385579937,9.5836,9.5836,9.5726,9.5836,171786.8339
2011-12-09 15:10:00,26.15,26.16,26.13,26.15,112852.6645768025,9.5836,9.5872,9.5762,9.5836,112852.6646
2011-12-09 15:15:00,26.15,26.15,26.12,26.13,81504.70219435736,9.5836,9.5836,9.5726,9.5762,81504.7022
2011-12-09 15:20:00,26.13,26.16,26.13,26.15,122257.05329153604,9.5762,9.5872,9.5762,9.5836,122257.0533
2011-12-09 15:25:00,26.15,26.17,26.15,26.17,99895.50679205851,9.5836,9.5909,9.5836,9.5909,99895.5068
2011-12-09 15:30:00,26.16,26.17,26.15,26.15,147544.40961337512,9.5872,9.5909,9.5836,9.5836,147544.4096
2011-12-09 15:35:00,26.15,26.17,26.14,26.14,165099.2685475444,9.5836,9.5909,9.5799,9.5799,165099.2685
2011-12-09 15:40:00,26.15,26.17,26.14,26.15,213584.11703239288,9.5836,9.5909,9.5799,9.5836,213584.117
2011-12-09 15:45:00,26.15,26.15,26.08,26.11,281922.6750261233,9.5836,9.5836,9.5579,9.5689,281922.675
2011-12-09 15:50:00,26.1,26.13,26.08,26.13,381191.2225705329,9.5652,9.5762,9.5579,9.5762,381191.2226
2011-12-09 15:55:00,26.13,26.15,26.1,26.1,600626.9592476488,9.5762,9.5836,9.5652,9.5652,600626.9592
2011-12-12 09:30:00,25.95,26.08,25.95,26.04,204388.71473354232,9.5103,9.5579,9.5103,9.5432,204388.7147
2011-12-12 09:35:00,26.03,26.05,26.0,26.04,61024.03343782654,9.5396,9.5469,9.5286,9.5432,61024.0334
2011-12-12 09:40:00,26.04,26.04,25.94,25.95,59143.15569487983,9.5432,9.5432,9.5066,9.5103,59143.1557
2011-12-12 09:45:00,25.95,26.02,25.95,26.0,100522.46603970742,9.5103,9.5359,9.5103,9.5286,100522.466
2011-12-12 09:50:00,25.99,26.0,25.93,25.96,123510.97178683383,9.5249,9.5286,9.5029,9.5139,123510.9718
2011-12-12 09:55:00,25.96,25.96,25.89,25.9,129153.60501567398,9.5139,9.5139,9.4883,9.4919,129153.605
2011-12-12 10:00:00,25.9,25.94,25.9,25.91,124555.90386624869,9.4919,9.5066,9.4919,9.4956,124555.9039
2011-12-12 10:05:00,25.91,25.95,25.9,25.93,118704.2842215256,9.4956,9.5103,9.4919,9.5029,118704.2842
2011-12-12 10:10:00,25.94,25.96,25.93,25.95,129571.57784743993,9.5066,9.5139,9.5029,9.5103,129571.5778
2011-12-12 10:15:00,25.95,25.96,25.93,25.93,150679.20585161963,9.5103,9.5139,9.5029,9.5029,150679.2059
2011-12-12 10:20:00,25.93,25.94,25.91,25.93,130198.53709508882,9.5029,9.5066,9.4956,9.5029,130198.5371
2011-12-12 10:25:00,25.93,25.96,25.92,25.94,233228.84012539184,9.5029,9.5139,9.4993,9.5066,233228.8401
2011-12-12 10:30:00,25.94,25.94,25.87,25.9,210031.3479623824,9.5066,9.5066,9.4809,9.4919,210031.348
2011-12-12 10:35:00,25.9,25.92,25.9,25.92,73563.2183908046,9.4919,9.4993,9.4919,9.4993,73563.2184
2011-12-12 10:40:00,25.92,25.93,25.89,25.89,84848.48484848485,9.4993,9.5029,9.4883,9.4883,84848.4848
2011-12-12 10:45:00,25.9,25.9,25.86,25.89,150261.2330198537,9.4919,9.4919,9.4773,9.4883,150261.233
2011-12-12 10:50:00,25.89,25.9,25.87,25.9,141065.83072100312,9.4883,9.4919,9.4809,9.4919,141065.8307
2011-12-12 10:55:00,25.9,25.92,25.88,25.89,100104.49320794149,9.4919,9.4993,9.4846,9.4883,100104.4932
2011-12-12 11:00:00,25.89,25.89,25.85,25.86,116405.43364681296,9.4883,9.4883,9.4736,9.4773,116405.4336
2011-12-12 11:05:00,25.86,25.87,25.84,25.84,174921.63009404388,9.4773,9.4809,9.4699,9.4699,174921.6301
2011-12-12 11:10:00,25.84,25.84,25.82,25.83,235318.70428422152,9.4699,9.4699,9.4626,9.4663,235318.7043
2011-12-12 11:15:00,25.83,25.85,25.82,25.84,135005.22466039707,9.4663,9.4736,9.4626,9.4699,135005.2247
2011-12-12 11:20:00,25.84,25.87,25.84,25.86,118077.32497387668,9.4699,9.4809,9.4699,9.4773,118077.325
2011-12-12 11:25:00,25.86,25.89,25.85,25.87,131034.48275862068,9.4773,9.4883,9.4736,9.4809,131034.4828
2011-12-12 11:30:00,25.86,25.86,25.84,25.84,109926.85475444097,9.4773,9.4773,9.4699,9.4699,109926.8548
2011-12-12 11:35:00,25.84,25.85,25.84,25.84,82549.6342737722,9.4699,9.4736,9.4699,9.4699,82549.6343
2011-12-12 11:40:00,25.84,25.84,25.79,25.82,360710.5538140021,9.4699,9.4699,9.4516,9.4626,360710.5538
2011-12-12 11:45:00,25.82,25.83,25.8,25.81,81504.70219435736,9.4626,9.4663,9.4553,9.459,81504.7022
2011-12-12 11:50:00,25.81,25.82,25.79,25.8,84221.52560083594,9.459,9.4626,9.4516,9.4553,84221.5256
2011-12-12 11:55:00,25.8,25.81,25.74,25.8,211076.2800417973,9.4553,9.459,9.4333,9.4553,211076.28
2011-12-12 12:00:00,25.79,25.81,25.78,25.79,99268.5475444096,9.4516,9.459,9.448,9.4516,99268.5475
2011-12-12 12:05:00,25.79,25.81,25.79,25.8,81713.68861024034,9.4516,9.459,9.4516,9.4553,81713.6886
2011-12-12 12:10:00,25.79,25.8,25.77,25.79,75653.08254963427,9.4516,9.4553,9.4443,9.4516,75653.0825
2011-12-12 12:15:00,25.79,25.82,25.79,25.79,84639.49843260187,9.4516,9.4626,9.4516,9.4516,84639.4984
2011-12-12 12:20:00,25.79,25.8,25.77,25.78,96969.69696969696,9.4516,9.4553,9.4443,9.448,96969.697
2011-12-12 12:25:00,25.77,25.83,25.77,25.82,206269.59247648905,9.4443,9.4663,9.4443,9.4626,206269.5925
2011-12-12 12:30:00,25.82,25.82,25.81,25.81,55590.38662486938,9.4626,9.4626,9.459,9.459,55590.3866
2011-12-12 12:35:00,25.81,25.82,25.8,25.8,49111.807732497386,9.459,9.4626,9.4553,9.4553,49111.8077
2011-12-12 12:40:00,25.8,25.81,25.79,25.79,65203.76175548589,9.4553,9.459,9.4516,9.4516,65203.7618
2011-12-12 12:45:00,25.8,25.81,25.79,25.81,52037.61755485893,9.4553,9.459,9.4516,9.459,52037.6176
2011-12-12 12:50:00,25.81,25.82,25.81,25.81,47648.90282131661,9.459,9.4626,9.459,9.459,47648.9028
2011-12-12 12:55:00,25.8,25.81,25.79,25.8,70010.44932079414,9.4553,9.459,9.4516,9.4553,70010.4493
2011-12-12 13:00:00,25.79,25.81,25.78,25.79,86938.34900731452,9.4516,9.459,9.448,9.4516,86938.349
2011-12-12 13:05:00,25.79,25.81,25.79,25.79,53500.52246603971,9.4516,9.459,9.4516,9.4516,53500.5225
2011-12-12 13:10:00,25.79,25.79,25.77,25.79,44723.09299895506,9.4516,9.4516,9.4443,9.4516,44723.093
2011-12-12 13:15:00,25.78,25.79,25.77,25.77,69801.46290491118,9.448,9.4516,9.4443,9.4443,69801.4629
2011-12-12 13:20:00,25.77,25.79,25.77,25.79,48066.87565308255,9.4443,9.4516,9.4443,9.4516,48066.8757
2011-12-12 13:25:00,25.79,25.81,25.79,25.8,66248.69383490073,9.4516,9.459,9.4516,9.4553,66248.6938
2011-12-12 13:30:00,25.8,25.81,25.79,25.81,87147.3354231975,9.4553,9.459,9.4516,9.459,87147.3354
2011-12-12 13:35:00,25.81,25.81,25.8,25.81,48902.82131661442,9.459,9.459,9.4553,9.459,48902.8213
2011-12-12 13:40:00,25.81,25.81,25.8,25.8,39289.44618599791,9.459,9.459,9.4553,9.4553,39289.4462
2011-12-12 13:45:00,25.8,25.82,25.8,25.82,61442.00626959247,9.4553,9.4626,9.4553,9.4626,61442.0063
2011-12-12 13:50:00,25.81,25.82,25.79,25.79,87356.32183908045,9.459,9.4626,9.4516,9.4516,87356.3218
2011-12-12 13:55:00,25.79,25.81,25.79,25.81,60397.07419017764,9.4516,9.459,9.4516,9.459,60397.0742
2011-12-12 14:00:00,25.8,25.81,25.8,25.81,47021.94357366771,9.4553,9.459,9.4553,9.459,47021.9436
2011-12-12 14:05:00,25.81,25.82,25.8,25.81,87983.28108672936,9.459,9.4626,9.4553,9.459,87983.2811
2011-12-12 14:10:00,25.81,25.82,25.79,25.82,95924.76489028212,9.459,9.4626,9.4516,9.4626,95924.7649
2011-12-12 14:15:00,25.81,25.84,25.81,25.84,41379.31034482759,9.459,9.4699,9.459,9.4699,41379.3103
2011-12-12 14:20:00,25.83,25.85,25.83,25.85,61442.00626959247,9.4663,9.4736,9.4663,9.4736,61442.0063
2011-12-12 14:25:00,25.85,25.85,25.84,25.85,104284.22152560083,9.4736,9.4736,9.4699,9.4736,104284.2215
2011-12-12 14:30:00,25.84,25.85,25.83,25.83,81713.68861024034,9.4699,9.4736,9.4663,9.4663,81713.6886
2011-12-12 14:35:00,25.84,25.84,25.81,25.82,115987.46081504702,9.4699,9.4699,9.459,9.4626,115987.4608
2011-12-12 14:40:00,25.81,25.82,25.81,25.82,56217.345872518286,9.459,9.4626,9.459,9.4626,56217.3459
2011-12-12 14:45:00,25.83,25.84,25.82,25.84,81504.70219435736,9.4663,9.4699,9.4626,9.4699,81504.7022
2011-12-12 14:50:00,25.84,25.85,25.84,25.85,158202.71682340646,9.4699,9.4736,9.4699,9.4736,158202.7168
2011-12-12 14:55:00,25.85,25.87,25.84,25.87,187251.82863113892,9.4736,9.4809,9.4699,9.4809,187251.8286
2011-12-12 15:00:00,25.87,25.87,25.86,25.86,53082.54963427377,9.4809,9.4809,9.4773,9.4773,53082.5496
2011-12-12 15:05:00,25.86,25.88,25.85,25.85,165099.2685475444,9.4773,9.4846,9.4736,9.4736,165099.2685
2011-12-12 15:10:00,25.85,25.87,25.85,25.87,57680.250783699055,9.4736,9.4809,9.4736,9.4809,57680.2508
2011-12-12 15:15:00,25.87,25.87,25.85,25.86,136677.1159874608,9.4809,9.4809,9.4736,9.4773,136677.116
2011-12-12 15:20:00,25.86,25.87,25.84,25.84,222988.5057471264,9.4773,9.4809,9.4699,9.4699,222988.5057
2011-12-12 15:25:00,25.84,25.88,25.84,25.87,151097.17868338557,9.4699,9.4846,9.4699,9.4809,151097.1787
2011-12-12 15:30:00,25.87,25.89,25.86,25.89,179101.35841170323,9.4809,9.4883,9.4773,9.4883,179101.3584
2011-12-12 15:35:00,25.89,25.91,25.89,25.9,225914.315569488,9.4883,9.4956,9.4883,9.4919,225914.3156
2011-12-12 15:40:00,25.9,25.93,25.9,25.9,272309.2998955068,9.4919,9.5029,9.4919,9.4919,272309.2999
2011-12-12 15:45:00,25.91,25.93,25.9,25.93,369696.96969696967,9.4956,9.5029,9.4919,9.5029,369696.9697
2011-12-12 15:50:00,25.93,25.95,25.91,25.94,342946.70846394985,9.5029,9.5103,9.4956,9.5066,342946.7085
2011-12-12 15:55:00,25.94,25.96,25.93,25.96,743573.6677115987,9.5066,9.5139,9.5029,9.5139,743573.6677
2011-12-13 09:30:00,26.01,26.06,25.97,26.05,226959.2476489028,9.5322,9.5506,9.5176,9.5469,226959.2476
2011-12-13 09:35:00,26.05,26.08,26.04,26.07,131661.4420062696,9.5469,9.5579,9.5432,9.5542,131661.442
2011-12-13 09:40:00,26.08,26.14,26.07,26.12,176802.50783699058,9.5579,9.5799,9.5542,9.5726,176802.5078
2011-12-13 09:45:00,26.12,26.12,26.04,26.1,284430.5120167189,9.5726,9.5726,9.5432,9.5652,284430.512
2011-12-13 09:50:00,26.09,26.12,26.07,26.1,71473.35423197492,9.5616,9.5726,9.5542,9.5652,71473.3542
2011-12-13 09:55:00,26.11,26.16,26.11,26.16,139184.95297805642,9.5689,9.5872,9.5689,9.5872,139184.953
2011-12-13 10:00:00,26.16,26.19,26.16,26.18,173040.75235109718,9.5872,9.5982,9.5872,9.5946,173040.7524
2011-12-13 10:05:00,26.18,26.2,26.18,26.19,117032.39289446184,9.5946,9.6019,9.5946,9.5982,117032.3929
2011-12-13 10:10:00,26.19,26.22,26.19,26.2,182863.11389759663,9.5982,9.6092,9.5982,9.6019,182863.1139
2011-12-13 10:15:00,26.2,26.21,26.17,26.2,226959.2476489028,9.6019,9.6055,9.5909,9.6019,226959.2476
2011-12-13 10:20:00,26.2,26.22,26.18,26.19,258934.16927899685,9.6019,9.6092,9.5946,9.5982,258934.1693
2011-12-13 10:25:00,26.19,26.19,26.15,26.15,97178.68338557992,9.5982,9.5982,9.5836,9.5836,97178.6834
2011-12-13 10:30:00,26.16,26.16,26.13,26.13,80668.7565308255,9.5872,9.5872,9.5762,9.5762,80668.7565
2011-12-13 10:35:00,26.13,26.14,26.11,26.12,107836.99059561128,9.5762,9.5799,9.5689,9.5726,107836.9906
2011-12-13 10:40:00,26.12,26.14,26.09,26.14,86938.34900731452,9.5726,9.5799,9.5616,9.5799,86938.349
2011-12-13 10:45:00,26.14,26.14,26.09,26.09,112434.69174503656,9.5799,9.5799,9.5616,9.5616,112434.6917
2011-12-13 10:50:00,26.1,26.12,26.09,26.1,108672.93625914316,9.5652,9.5726,9.5616,9.5652,108672.9363
2011-12-13 10:55:00,26.1,26.13,26.1,26.12,170950.8881922675,9.5652,9.5762,9.5652,9.5726,170950.8882
2011-12-13 11:00:00,26.12,26.14,26.11,26.13,263740.8568443051,9.5726,9.5799,9.5689,9.5762,263740.8568
2011-12-13 11:05:00,26.13,26.13,26.08,26.09,236154.64994775332,9.5762,9.5762,9.5579,9.5616,236154.6499
2011-12-13 11:10:00,26.1,26.13,26.09,26.12,77324.97387669802,9.5652,9.5762,9.5616,9.5726,77324.9739
2011-12-13 11:15:00,26.12,26.15,26.1,26.13,160501.5673981191,9.5726,9.5836,9.5652,9.5762,160501.5674
2011-12-13 11:20:00,26.13,26.21,26.13,26.19,510971.7868338558,9.5762,9.6055,9.5762,9.5982,510971.7868
2011-12-13 11:25:00,26.19,26.22,26.19,26.21,176384.53500522466,9.5982,9.6092,9.5982,9.6055,176384.535
2011-12-13 11:30:00,26.21,26.22,26.19,26.2,206896.5517241379,9.6055,9.6092,9.5982,9.6019,206896.5517
2011-12-13 11:35:00,26.2,26.2,26.15,26.17,133124.34691745037,9.6019,9.6019,9.5836,9.5909,133124.3469
2011-12-13 11:40:00,26.16,26.19,26.15,26.18,71055.38140020898,9.5872,9.5982,9.5836,9.5946,71055.3814
2011-12-13 11:45:00,26.18,26.19,26.16,26.16,59143.15569487983,9.5946,9.5982,9.5872,9.5872,59143.1557
2011-12-13 11:50:00,26.17,26.17,26.16,26.16,52246.6039707419,9.5909,9.5909,9.5872,9.5872,52246.604
2011-12-13 11:55:00,26.17,26.19,26.16,26.18,57889.23719958203,9.5909,9.5982,9.5872,9.5946,57889.2372
2011-12-13 12:00:00,26.18,26.19,26.17,26.19,48484.84848484848,9.5946,9.5982,9.5909,9.5982,48484.8485
2011-12-13 12:05:00,26.18,26.22,26.18,26.21,351515.1515151515,9.5946,9.6092,9.5946,9.6055,351515.1515
2011-12-13 12:10:00,26.21,26.23,26.21,26.23,118286.31138975966,9.6055,9.6129,9.6055,9.6129,118286.3114
2011-12-13 12:15:00,26.23,26.23,26.22,26.22,82131.66144200627,9.6129,9.6129,9.6092,9.6092,82131.6614
2011-12-13 12:20:00,26.23,26.23,26.22,26.22,105956.11285266458,9.6129,9.6129,9.6092,9.6092,105956.1129
2011-12-13 12:25:00,26.22,26.23,26.22,26.22,75444.0961337513,9.6092,9.6129,9.6092,9.6092,75444.0961
2011-12-13 12:30:00,26.22,26.23,26.22,26.23,93207.94148380354,9.6092,9.6129,9.6092,9.6129,93207.9415
2011-12-13 12:35:00,26.23,26.24,26.2,26.21,132288.40125391848,9.6129,9.6165,9.6019,9.6055,132288.4013
2011-12-13 12:40:00,26.21,26.22,26.21,26.22,57471.26436781609,9.6055,9.6092,9.6055,9.6092,57471.2644
2011-12-13 12:45:00,26.22,26.24,26.22,26.23,124346.91745036573,9.6092,9.6165,9.6092,9.6129,124346.9175
2011-12-13 12:50:00,26.23,26.23,26.21,26.22,88819.22675026122,9.6129,9.6129,9.6055,9.6092,88819.2268
2011-12-13 12:55:00,26.22,26.24,26.21,26.24,97805.64263322884,9.6092,9.6165,9.6055,9.6165,97805.6426
2011-12-13 13:00:00,26.24,26.24,26.23,26.24,41797.28317659352,9.6165,9.6165,9.6129,9.6165,41797.2832
2011-12-13 13:05:00,26.23,26.23,26.21,26.23,85266.45768025078,9.6129,9.6129,9.6055,9.6129,85266.4577
2011-12-13 13:10:00,26.23,26.24,26.22,26.23,118495.29780564264,9.6129,9.6165,9.6092,9.6129,118495.2978
2011-12-13 13:15:00,26.23,26.23,26.22,26.22,57889.23719958203,9.6129,9.6129,9.6092,9.6092,57889.2372
2011-12-13 13:20:00,26.22,26.22,26.2,26.2,77951.93312434692,9.6092,9.6092,9.6019,9.6019,77951.9331
2011-12-13 13:25:00,26.2,26.2,26.18,26.19,60606.0606060606,9.6019,9.6019,9.5946,9.5982,60606.0606
2011-12-13 13:30:00,26.19,26.2,26.18,26.19,58934.16927899687,9.5982,9.6019,9.5946,9.5982,58934.1693
2011-12-13 13:35:00,26.19,26.19,26.16,26.17,49111.807732497386,9.5982,9.5982,9.5872,9.5909,49111.8077
2011-12-13 13:40:00,26.17,26.17,26.14,26.17,107836.99059561128,9.5909,9.5909,9.5799,9.5909,107836.9906
2011-12-13 13:45:00,26.17,26.18,26.16,26.17,94879.83281086729,9.5909,9.5946,9.5872,9.5909,94879.8328
2011-12-13 13:50:00,26.17,26.18,26.16,26.16,38662.48693834901,9.5909,9.5946,9.5872,9.5872,38662.4869
2011-12-13 13:55:00,26.16,26.16,26.14,26.14,118913.27063740855,9.5872,9.5872,9.5799,9.5799,118913.2706
2011-12-13 14:00:00,26.14,26.18,26.14,26.18,180773.249738767,9.5799,9.5946,9.5799,9.5946,180773.2497
2011-12-13 14:05:00,26.17,26.19,26.17,26.18,56008.35945663532,9.5909,9.5982,9.5909,9.5946,56008.3595
2011-12-13 14:10:00,26.18,26.18,26.11,26.14,107628.00417972832,9.5946,9.5946,9.5689,9.5799,107628.0042
2011-12-13 14:15:00,26.14,26.14,26.11,26.11,68756.53082549635,9.5799,9.5799,9.5689,9.5689,68756.5308
2011-12-13 14:20:00,26.11,26.13,26.08,26.11,173876.69801462904,9.5689,9.5762,9.5579,9.5689,173876.698
2011-12-13 14:25:00,26.11,26.16,26.1,26.13,145036.57262277952,9.5689,9.5872,9.5652,9.5762,145036.5726
2011-12-13 14:30:00,26.13,26.14,26.08,26.09,225078.3699059561,9.5762,9.5799,9.5579,9.5616,225078.3699
2011-12-13 14:35:00,26.09,26.09,26.05,26.05,103030.30303030302,9.5616,9.5616,9.5469,9.5469,103030.303
2011-12-13 14:40:00,26.05,26.1,26.04,26.07,119331.2434691745,9.5469,9.5652,9.5432,9.5542,119331.2435
2011-12-13 14:45:00,26.07,26.07,26.04,26.06,94461.85997910135,9.5542,9.5542,9.5432,9.5506,94461.86
2011-12-13 14:50:00,26.06,26.1,26.06,26.09,120376.17554858934,9.5506,9.5652,9.5506,9.5616,120376.1755
2011-12-13 14:55:00,26.08,26.09,26.06,26.06,99059.56112852664,9.5579,9.5616,9.5506,9.5506,99059.5611
2011-12-13 15:00:00,26.06,26.08,26.05,26.08,178265.41274817137,9.5506,9.5579,9.5469,9.5579,178265.4127
2011-12-13 15:05:00,26.07,26.1,26.06,26.06,194357.36677115987,9.5542,9.5652,9.5506,9.5506,194357.3668
2011-12-13 15:10:00,26.06,26.07,26.03,26.03,159665.62173458724,9.5506,9.5542,9.5396,9.5396,159665.6217
2011-12-13 15:15:00,26.03,26.04,26.0,26.01,163636.36363636362,9.5396,9.5432,9.5286,9.5322,163636.3636
2011-12-13 15:20:00,26.02,26.05,26.01,26.03,136259.14315569488,9.5359,9.5469,9.5322,9.5396,136259.1432
2011-12-13 15:25:00,26.02,26.04,25.98,26.01,229258.09822361547,9.5359,9.5432,9.5213,9.5322,229258.0982
2011-12-13 15:30:00,26.0,26.01,25.94,25.94,243887.1473354232,9.5286,9.5322,9.5066,9.5066,243887.1473
2011-12-13 15:35:00,25.94,25.96,25.92,25.96,151724.13793103446,9.5066,9.5139,9.4993,9.5139,151724.1379
2011-12-13 15:40:00,25.96,25.98,25.94,25.97,305956.11285266455,9.5139,9.5213,9.5066,9.5176,305956.1129
2011-12-13 15:45:00,25.97,26.01,25.97,26.01,244514.1065830721,9.5176,9.5322,9.5176,9.5322,244514.1066
2011-12-13 15:50:00,26.0,26.0,25.93,25.95,360919.540229885,9.5286,9.5286,9.5029,9.5103,360919.5402
2011-12-13 15:55:00,25.95,26.01,25.95,26.0,1069383.4900731451,9.5103,9.5322,9.5103,9.5286,1069383.4901
2011-12-14 09:30:00,25.91,26.01,25.87,25.95,577220.4806687565,9.4956,9.5322,9.4809,9.5103,577220.4807
2011-12-14 09:35:00,25.97,26.01,25.95,26.01,72100.31347962382,9.5176,9.5322,9.5103,9.5322,72100.3135
2011-12-14 09:40:00,26.01,26.03,25.96,25.96,79414.83803552769,9.5322,9.5396,9.5139,9.5139,79414.838
2011-12-14 09:45:00,25.96,25.97,25.83,25.88,373458.7251828631,9.5139,9.5176,9.4663,9.4846,373458.7252
2011-12-14 09:50:00,25.88,25.96,25.88,25.96,213793.10344827583,9.4846,9.5139,9.4846,9.5139,213793.1034
2011-12-14 09:55:00,25.96,25.97,25.93,25.96,411285.26645768026,9.5139,9.5176,9.5029,9.5139,411285.2665
2011-12-14 10:00:00,25.95,25.96,25.91,25.94,185370.95088819225,9.5103,9.5139,9.4956,9.5066,185370.9509
2011-12-14 10:05:00,25.94,25.97,25.94,25.96,98432.60188087774,9.5066,9.5176,9.5066,9.5139,98432.6019
2011-12-14 10:10:00,25.96,25.97,25.93,25.97,223615.4649947753,9.5139,9.5176,9.5029,9.5176,223615.465
2011-12-14 10:15:00,25.97,25.98,25.95,25.98,132288.40125391848,9.5176,9.5213,9.5103,9.5213,132288.4013
2011-12-14 10:20:00,25.99,26.0,25.95,25.97,123092.99895506792,9.5249,9.5286,9.5103,9.5176,123092.999
2011-12-14 10:25:00,25.97,25.98,25.96,25.97,118077.32497387668,9.5176,9.5213,9.5139,9.5176,118077.325
2011-12-14 10:30:00,25.97,26.0,25.97,25.98,214002.08986415883,9.5176,9.5286,9.5176,9.5213,214002.0899
2011-12-14 10:35:00,25.98,26.02,25.98,26.02,161337.513061651,9.5213,9.5359,9.5213,9.5359,161337.5131
2011-12-14 10:40:00,26.02,26.02,25.96,25.96,126854.75444096132,9.5359,9.5359,9.5139,9.5139,126854.7544
2011-12-14 10:45:00,25.97,25.97,25.93,25.93,201671.89132706373,9.5176,9.5176,9.5029,9.5029,201671.8913
2011-12-14 10:50:00,25.93,25.93,25.87,25.92,103030.30303030302,9.5029,9.5029,9.4809,9.4993,103030.303
2011-12-14 10:55:00,25.92,25.93,25.9,25.9,179101.35841170323,9.4993,9.5029,9.4919,9.4919,179101.3584
2011-12-14 11:00:00,25.9,25.93,25.9,25.92,79623.82445141066,9.4919,9.5029,9.4919,9.4993,79623.8245
2011-12-14 11:05:00,25.92,25.93,25.9,25.9,78787.87878787878,9.4993,9.5029,9.4919,9.4919,78787.8788
2011-12-14 11:10:00,25.9,25.93,25.9,25.93,131661.4420062696,9.4919,9.5029,9.4919,9.5029,131661.442
2011-12-14 11:15:00,25.93,25.94,25.92,25.93,100522.46603970742,9.5029,9.5066,9.4993,9.5029,100522.466
2011-12-14 11:20:00,25.93,25.95,25.92,25.95,90491.11807732497,9.5029,9.5103,9.4993,9.5103,90491.1181
2011-12-14 11:25:00,25.95,25.97,25.94,25.96,81086.72936259143,9.5103,9.5176,9.5066,9.5139,81086.7294
2011-12-14 11:30:00,25.96,25.98,25.94,25.98,125600.83594566352,9.5139,9.5213,9.5066,9.5213,125600.8359
2011-12-14 11:35:00,25.98,26.0,25.97,25.99,149007.3145245559,9.5213,9.5286,9.5176,9.5249,149007.3145
2011-12-14 11:40:00,25.99,26.01,25.97,25.99,107836.99059561128,9.5249,9.5322,9.5176,9.5249,107836.9906
2011-12-14 11:45:00,25.99,26.01,25.98,26.01,108254.9634273772,9.5249,9.5322,9.5213,9.5322,108254.9634
2011-12-14 11:50:00,26.0,26.01,25.98,25.98,90909.09090909093,9.5286,9.5322,9.5213,9.5213,90909.0909
2011-12-14 11:55:00,25.98,25.98,25.97,25.97,49320.79414838035,9.5213,9.5213,9.5176,9.5176,49320.7941
2011-12-14 12:00:00,25.97,25.99,25.96,25.98,113897.59665621734,9.5176,9.5249,9.5139,9.5213,113897.5967
2011-12-14 12:05:00,25.98,26.0,25.98,25.99,190595.61128526644,9.5213,9.5286,9.5213,9.5249,190595.6113
2011-12-14 12:10:00,25.99,26.03,25.99,26.02,104075.23510971786,9.5249,9.5396,9.5249,9.5359,104075.2351
2011-12-14 12:15:00,26.02,26.03,26.0,26.0,105747.1264367816,9.5359,9.5396,9.5286,9.5286,105747.1264
2011-12-14 12:20:00,26.0,26.0,25.97,25.97,70010.44932079414,9.5286,9.5286,9.5176,9.5176,70010.4493
2011-12-14 12:25:00,25.98,25.99,25.96,25.97,107628.00417972832,9.5213,9.5249,9.5139,9.5176,107628.0042
2011-12-14 12:30:00,25.97,26.02,25.97,26.02,282131.66144200624,9.5176,9.5359,9.5176,9.5359,282131.6614
2011-12-14 12:35:00,26.01,26.02,26.0,26.01,124137.93103448275,9.5322,9.5359,9.5286,9.5322,124137.931
2011-12-14 12:40:00,26.0,26.02,26.0,26.0,128526.64576802508,9.5286,9.5359,9.5286,9.5286,128526.6458
2011-12-14 12:45:00,26.0,26.03,25.99,25.99,119122.25705329153,9.5286,9.5396,9.5249,9.5249,119122.2571
2011-12-14 12:50:00,25.99,26.01,25.99,26.0,79205.85161964472,9.5249,9.5322,9.5249,9.5286,79205.8516
2011-12-14 12:55:00,25.99,26.02,25.99,26.02,127063.7408568443,9.5249,9.5359,9.5249,9.5359,127063.7409
2011-12-14 13:00:00,26.01,26.03,26.0,26.0,92163.00940438872,9.5322,9.5396,9.5286,9.5286,92163.0094
2011-12-14 13:05:00,26.0,26.04,26.0,26.01,83594.56635318704,9.5286,9.5432,9.5286,9.5322,83594.5664
2011-12-14 13:10:00,26.01,26.02,25.99,26.02,64785.78892371996,9.5322,9.5359,9.5249,9.5359,64785.7889
2011-12-14 13:15:00,26.02,26.03,26.02,26.03,122257.05329153604,9.5359,9.5396,9.5359,9.5396,122257.0533
2011-12-14 13:20:00,26.03,26.04,26.03,26.04,130825.49634273772,9.5396,9.5432,9.5396,9.5432,130825.4963
2011-12-14 13:25:00,26.04,26.06,26.04,26.04,128526.64576802508,9.5432,9.5506,9.5432,9.5432,128526.6458
2011-12-14 13:30:00,26.05,26.05,26.02,26.04,164681.29571577843,9.5469,9.5469,9.5359,9.5432,164681.2957
2011-12-14 13:35:00,26.04,26.04,26.02,26.04,135214.21107628004,9.5432,9.5432,9.5359,9.5432,135214.2111
2011-12-14 13:40:00,26.03,26.04,26.01,26.02,94043.88714733542,9.5396,9.5432,9.5322,9.5359,94043.8871
2011-12-14 13:45:00,26.01,26.03,26.01,26.01,64158.82967607105,9.5322,9.5396,9.5322,9.5322,64158.8297
2011-12-14 13:50:00,26.01,26.01,26.0,26.01,62068.96551724138,9.5322,9.5322,9.5286,9.5322,62068.9655
2011-12-14 13:55:00,26.01,26.01,25.99,26.01,92580.98223615464,9.5322,9.5322,9.5249,9.5322,92580.9822
2011-12-14 14:00:00,26.01,26.01,25.97,25.97,116196.44723093,9.5322,9.5322,9.5176,9.5176,116196.4472
2011-12-14 14:05:00,25.97,25.97,25.93,25.93,220271.68234064785,9.5176,9.5176,9.5029,9.5029,220271.6823
2011-12-14 14:10:00,25.93,25.94,25.91,25.93,156321.83908045976,9.5029,9.5066,9.4956,9.5029,156321.8391
2011-12-14 14:15:00,25.93,25.95,25.93,25.94,172622.77951933123,9.5029,9.5103,9.5029,9.5066,172622.7795
2011-12-14 14:20:00,25.94,25.96,25.94,25.95,100313.47962382445,9.5066,9.5139,9.5066,9.5103,100313.4796
2011-12-14 14:25:00,25.95,25.97,25.94,25.95,94879.83281086729,9.5103,9.5176,9.5066,9.5103,94879.8328
2011-12-14 14:30:00,25.95,25.95,25.91,25.92,106583.07210031348,9.5103,9.5103,9.4956,9.4993,106583.0721
2011-12-14 14:35:00,25.91,25.92,25.87,25.9,151933.12434691744,9.4956,9.4993,9.4809,9.4919,151933.1243
2011-12-14 14:40:00,25.91,25.93,25.9,25.92,111389.75966562174,9.4956,9.5029,9.4919,9.4993,111389.7597
2011-12-14 14:45:00,25.93,25.95,25.92,25.95,103657.26227795192,9.5029,9.5103,9.4993,9.5103,103657.2623
2011-12-14 14:50:00,25.94,25.96,25.94,25.96,233019.85370950887,9.5066,9.5139,9.5066,9.5139,233019.8537
2011-12-14 14:55:00,25.96,25.99,25.96,25.98,148589.34169278995,9.5139,9.5249,9.5139,9.5213,148589.3417
2011-12-14 15:00:00,25.98,25.98,25.96,25.97,121003.13479623824,9.5213,9.5213,9.5139,9.5176,121003.1348
2011-12-14 15:05:00,25.97,25.97,25.93,25.94,102821.31661442008,9.5176,9.5176,9.5029,9.5066,102821.3166
2011-12-14 15:10:00,25.94,26.04,25.94,26.02,134587.25182863112,9.5066,9.5432,9.5066,9.5359,134587.2518
2011-12-14 15:15:00,26.02,26.03,25.98,26.0,132079.41483803553,9.5359,9.5396,9.5213,9.5286,132079.4148
2011-12-14 15:20:00,25.99,26.01,25.98,26.01,142528.7356321839,9.5249,9.5322,9.5213,9.5322,142528.7356
2011-12-14 15:25:00,26.01,26.02,25.99,26.02,168234.0647857889,9.5322,9.5359,9.5249,9.5359,168234.0648
2011-12-14 15:30:00,26.02,26.03,25.96,25.98,157157.78474399162,9.5359,9.5396,9.5139,9.5213,157157.7847
2011-12-14 15:35:00,25.98,26.01,25.96,25.99,132288.40125391848,9.5213,9.5322,9.5139,9.5249,132288.4013
2011-12-14 15:40:00,25.99,26.01,25.98,26.0,208777.42946708464,9.5249,9.5322,9.5213,9.5286,208777.4295
2011-12-14 15:45:00,26.0,26.04,25.98,26.03,272309.2998955068,9.5286,9.5432,9.5213,9.5396,272309.2999
2011-12-14 15:50:00,26.03,26.03,25.98,25.98,370950.8881922675,9.5396,9.5396,9.5213,9.5213,370950.8882
2011-12-14 15:55:00,25.98,25.98,25.94,25.96,698223.6154649948,9.5213,9.5213,9.5066,9.5139,698223.6155
2011-12-15 09:30:00,26.15,26.19,26.11,26.19,489237.1995820272,9.5836,9.5982,9.5689,9.5982,489237.1996
2011-12-15 09:35:00,26.19,26.21,26.17,26.19,272100.3134796238,9.5982,9.6055,9.5909,9.5982,272100.3135
2011-12-15 09:40:00,26.19,26.22,26.18,26.2,150679.20585161963,9.5982,9.6092,9.5946,9.6019,150679.2059
2011-12-15 09:45:00,26.2,26.25,26.19,26.21,273772.20480668754,9.6019,9.6202,9.5982,9.6055,273772.2048
2011-12-15 09:50:00,26.22,26.26,26.21,26.26,352560.0835945663,9.6092,9.6239,9.6055,9.6239,352560.0836
2011-12-15 09:55:00,26.26,26.26,26.25,26.26,260188.08777429463,9.6239,9.6239,9.6202,9.6239,260188.0878
2011-12-15 10:00:00,26.25,26.26,26.2,26.21,547126.4367816092,9.6202,9.6239,9.6019,9.6055,547126.4368
2011-12-15 10:05:00,26.21,26.21,26.16,26.2,433646.8129571578,9.6055,9.6055,9.5872,9.6019,433646.813
2011-12-15 10:10:00,26.2,26.21,26.18,26.2,131243.46917450364,9.6019,9.6055,9.5946,9.6019,131243.4692
2011-12-15 10:15:00,26.2,26.23,26.2,26.23,400626.9592476489,9.6019,9.6129,9.6019,9.6129,400626.9592
2011-12-15 10:20:00,26.23,26.24,26.22,26.23,158829.67607105538,9.6129,9.6165,9.6092,9.6129,158829.6761
2011-12-15 10:25:00,26.23,26.24,26.22,26.22,196865.2037617555,9.6129,9.6165,9.6092,9.6092,196865.2038
2011-12-15 10:30:00,26.22,26.22,26.19,26.2,189968.65203761755,9.6092,9.6092,9.5982,9.6019,189968.652
2011-12-15 10:35:00,26.2,26.22,26.18,26.19,274608.15047021944,9.6019,9.6092,9.5946,9.5982,274608.1505
2011-12-15 10:40:00,26.19,26.21,26.13,26.15,303657.262277952,9.5982,9.6055,9.5762,9.5836,303657.2623
2011-12-15 10:45:00,26.15,26.18,26.15,26.16,198955.0679205852,9.5836,9.5946,9.5836,9.5872,198955.0679
2011-12-15 10:50:00,26.15,26.16,26.13,26.15,96133.7513061651,9.5836,9.5872,9.5762,9.5836,96133.7513
2011-12-15 10:55:00,26.15,26.17,26.15,26.16,172831.7659352142,9.5836,9.5909,9.5836,9.5872,172831.7659
2011-12-15 11:00:00,26.16,26.17,26.15,26.16,74608.15047021944,9.5872,9.5909,9.5836,9.5872,74608.1505
2011-12-15 11:05:00,26.16,26.16,26.13,26.13,92789.9686520376,9.5872,9.5872,9.5762,9.5762,92789.9687
2011-12-15 11:10:00,26.13,26.15,26.13,26.14,121212.1212121212,9.5762,9.5836,9.5762,9.5799,121212.1212
2011-12-15 11:15:00,26.15,26.15,26.13,26.14,84639.49843260187,9.5836,9.5836,9.5762,9.5799,84639.4984
2011-12-15 11:20:00,26.13,26.15,26.13,26.14,105956.11285266458,9.5762,9.5836,9.5762,9.5799,105956.1129
2011-12-15 11:25:00,26.15,26.17,26.14,26.16,109090.90909090907,9.5836,9.5909,9.5799,9.5872,109090.9091
2011-12-15 11:30:00,26.16,26.19,26.16,26.16,61024.03343782654,9.5872,9.5982,9.5872,9.5872,61024.0334
2011-12-15 11:35:00,26.16,26.18,26.15,26.16,130616.50992685476,9.5872,9.5946,9.5836,9.5872,130616.5099
2011-12-15 11:40:00,26.16,26.19,26.16,26.19,180355.27690700104,9.5872,9.5982,9.5872,9.5982,180355.2769
2011-12-15 11:45:00,26.19,26.2,26.18,26.18,89446.18599791013,9.5982,9.6019,9.5946,9.5946,89446.186
2011-12-15 11:50:00,26.17,26.19,26.16,26.18,98850.57471264368,9.5909,9.5982,9.5872,9.5946,98850.5747
2011-12-15 11:55:00,26.18,26.21,26.18,26.2,115360.50156739813,9.5946,9.6055,9.5946,9.6019,115360.5016
2011-12-15 12:00:00,26.2,26.24,26.2,26.24,253918.49529780564,9.6019,9.6165,9.6019,9.6165,253918.4953
2011-12-15 12:05:00,26.24,26.25,26.23,26.25,146081.50470219436,9.6165,9.6202,9.6129,9.6202,146081.5047
2011-12-15 12:10:00,26.25,26.26,26.24,26.25,154440.96133751306,9.6202,9.6239,9.6165,9.6202,154440.9613
2011-12-15 12:15:00,26.25,26.26,26.25,26.26,113479.6238244514,9.6202,9.6239,9.6202,9.6239,113479.6238
2011-12-15 12:20:00,26.26,26.26,26.25,26.25,201880.8777429467,9.6239,9.6239,9.6202,9.6202,201880.8777
2011-12-15 12:25:00,26.26,26.26,26.25,26.26,119331.2434691745,9.6239,9.6239,9.6202,9.6239,119331.2435
2011-12-15 12:30:00,26.25,26.26,26.25,26.26,228213.16614420063,9.6202,9.6239,9.6202,9.6239,228213.1661
2011-12-15 12:35:00,26.26,26.26,26.26,26.26,139811.91222570534,9.6239,9.6239,9.6239,9.6239,139811.9122
2011-12-15 12:40:00,26.26,26.26,26.25,26.25,118704.2842215256,9.6239,9.6239,9.6202,9.6202,118704.2842
2011-12-15 12:45:00,26.26,26.26,26.25,26.25,105120.1671891327,9.6239,9.6239,9.6202,9.6202,105120.1672
2011-12-15 12:50:00,26.25,26.26,26.23,26.24,138349.00731452456,9.6202,9.6239,9.6129,9.6165,138349.0073
2011-12-15 12:55:00,26.24,26.25,26.23,26.24,61650.992685475445,9.6165,9.6202,9.6129,9.6165,61650.9927
2011-12-15 13:00:00,26.24,26.25,26.24,26.25,86102.40334378266,9.6165,9.6202,9.6165,9.6202,86102.4033
2011-12-15 13:05:00,26.25,26.25,26.24,26.25,76698.01462904911,9.6202,9.6202,9.6165,9.6202,76698.0146
2011-12-15 13:10:00,26.25,26.26,26.24,26.25,67920.58516196447,9.6202,9.6239,9.6165,9.6202,67920.5852
2011-12-15 13:15:00,26.25,26.26,26.25,26.26,71473.35423197492,9.6202,9.6239,9.6202,9.6239,71473.3542
2011-12-15 13:20:00,26.26,26.26,26.25,26.25,77742.94670846395,9.6239,9.6239,9.6202,9.6202,77742.9467
2011-12-15 13:25:00,26.25,26.26,26.25,26.26,70219.43573667711,9.6202,9.6239,9.6202,9.6239,70219.4357
2011-12-15 13:30:00,26.26,26.26,26.24,26.25,163218.3908045977,9.6239,9.6239,9.6165,9.6202,163218.3908
2011-12-15 13:35:00,26.25,26.25,26.23,26.23,92580.98223615464,9.6202,9.6202,9.6129,9.6129,92580.9822
2011-12-15 13:40:00,26.24,26.26,26.22,26.25,203343.78265412748,9.6165,9.6239,9.6092,9.6202,203343.7827
2011-12-15 13:45:00,26.25,26.26,26.25,26.25,113479.6238244514,9.6202,9.6239,9.6202,9.6202,113479.6238
2011-12-15 13:50:00,26.25,26.26,26.24,26.25,174503.6572622779,9.6202,9.6239,9.6165,9.6202,174503.6573
2011-12-15 13:55:00,26.25,26.26,26.24,26.25,115360.50156739813,9.6202,9.6239,9.6165,9.6202,115360.5016
2011-12-15 14:00:00,26.25,26.26,26.25,26.25,94461.85997910135,9.6202,9.6239,9.6202,9.6202,94461.86
2011-12-15 14:05:00,26.25,26.25,26.24,26.25,100313.47962382445,9.6202,9.6202,9.6165,9.6202,100313.4796
2011-12-15 14:10:00,26.24,26.26,26.22,26.25,140856.84430512018,9.6165,9.6239,9.6092,9.6202,140856.8443
2011-12-15 14:15:00,26.26,26.26,26.25,26.26,139811.91222570534,9.6239,9.6239,9.6202,9.6239,139811.9122
2011-12-15 14:20:00,26.26,26.26,26.25,26.26,136677.1159874608,9.6239,9.6239,9.6202,9.6239,136677.116
2011-12-15 14:25:00,26.26,26.26,26.25,26.25,84430.51201671892,9.6239,9.6239,9.6202,9.6202,84430.512
2011-12-15 14:30:00,26.25,26.25,26.25,26.25,90491.11807732497,9.6202,9.6202,9.6202,9.6202,90491.1181
2011-12-15 14:35:00,26.25,26.26,26.25,26.26,164054.33646812956,9.6202,9.6239,9.6202,9.6239,164054.3365
2011-12-15 14:40:00,26.26,26.26,26.26,26.26,117450.36572622778,9.6239,9.6239,9.6239,9.6239,117450.3657
2011-12-15 14:45:00,26.26,26.26,26.23,26.24,248693.83490073145,9.6239,9.6239,9.6129,9.6165,248693.8349
2011-12-15 14:50:00,26.24,26.25,26.24,26.25,84639.49843260187,9.6165,9.6202,9.6165,9.6202,84639.4984
2011-12-15 14:55:00,26.25,26.26,26.24,26.24,107628.00417972832,9.6202,9.6239,9.6165,9.6165,107628.0042
2011-12-15 15:00:00,26.24,26.26,26.24,26.25,137304.07523510972,9.6165,9.6239,9.6165,9.6202,137304.0752
2011-12-15 15:05:00,26.25,26.26,26.25,26.26,182654.1274817137,9.6202,9.6239,9.6202,9.6239,182654.1275
2011-12-15 15:10:00,26.26,26.28,26.26,26.27,469383.4900731453,9.6239,9.6312,9.6239,9.6275,469383.4901
2011-12-15 15:15:00,26.27,26.29,26.27,26.29,177638.45350052245,9.6275,9.6349,9.6275,9.6349,177638.4535
2011-12-15 15:20:00,26.29,26.29,26.27,26.27,208568.44305120167,9.6349,9.6349,9.6275,9.6275,208568.4431
2011-12-15 15:25:00,26.27,26.29,26.27,26.28,429258.0982236154,9.6275,9.6349,9.6275,9.6312,429258.0982
2011-12-15 15:30:00,26.28,26.29,26.27,26.28,407105.53814002086,9.6312,9.6349,9.6275,9.6312,407105.5381
2011-12-15 15:35:00,26.28,26.29,26.27,26.29,361546.499477534,9.6312,9.6349,9.6275,9.6349,361546.4995
2011-12-15 15:40:00,26.28,26.29,26.27,26.27,421107.6280041797,9.6312,9.6349,9.6275,9.6275,421107.628
2011-12-15 15:45:00,26.27,26.27,26.26,26.27,461859.9791013584,9.6275,9.6275,9.6239,9.6275,461859.9791
2011-12-15 15:50:00,26.27,26.27,26.26,26.26,430512.0167189133,9.6275,9.6275,9.6239,9.6239,430512.0167
2011-12-15 15:55:00,26.26,26.27,26.26,26.26,897805.6426332288,9.6239,9.6275,9.6239,9.6239,897805.6426
2011-12-16 09:30:00,26.29,26.3,26.26,26.27,3438244.514106583,9.6349,9.6385,9.6239,9.6275,3438244.5141
2011-12-16 09:35:00,26.27,26.28,26.24,26.26,194357.36677115987,9.6275,9.6312,9.6165,9.6239,194357.3668
2011-12-16 09:40:00,26.26,26.28,26.23,26.25,132497.38766980145,9.6239,9.6312,9.6129,9.6202,132497.3877
2011-12-16 09:45:00,26.25,26.26,26.21,26.23,322466.039707419,9.6202,9.6239,9.6055,9.6129,322466.0397
2011-12-16 09:50:00,26.23,26.24,26.2,26.2,162591.43155694878,9.6129,9.6165,9.6019,9.6019,162591.4316
2011-12-16 09:55:00,26.21,26.23,26.19,26.2,246185.99791013583,9.6055,9.6129,9.5982,9.6019,246185.9979
2011-12-16 10:00:00,26.2,26.26,26.19,26.23,290909.0909090909,9.6019,9.6239,9.5982,9.6129,290909.0909
2011-12-16 10:05:00,26.22,26.26,26.22,26.24,158411.70323928943,9.6092,9.6239,9.6092,9.6165,158411.7032
2011-12-16 10:10:00,26.24,26.26,26.23,26.25,129780.56426332289,9.6165,9.6239,9.6129,9.6202,129780.5643
2011-12-16 10:15:00,26.25,26.26,26.25,26.26,77324.97387669802,9.6202,9.6239,9.6202,9.6239,77324.9739
2011-12-16 10:20:00,26.25,26.26,26.22,26.24,83803.55276907001,9.6202,9.6239,9.6092,9.6165,83803.5528
2011-12-16 10:25:00,26.24,26.25,26.23,26.25,109926.85475444097,9.6165,9.6202,9.6129,9.6202,109926.8548
2011-12-16 10:30:00,26.25,26.25,26.19,26.19,171995.82027168234,9.6202,9.6202,9.5982,9.5982,171995.8203
2011-12-16 10:35:00,26.19,26.22,26.19,26.22,102821.31661442008,9.5982,9.6092,9.5982,9.6092,102821.3166
2011-12-16 10:40:00,26.22,26.26,26.22,26.25,188087.77429467085,9.6092,9.6239,9.6092,9.6202,188087.7743
2011-12-16 10:45:00,26.25,26.26,26.24,26.25,465412.7481713689,9.6202,9.6239,9.6165,9.6202,465412.7482
2011-12-16 10:50:00,26.25,26.25,26.24,26.25,165308.25496342735,9.6202,9.6202,9.6165,9.6202,165308.255
2011-12-16 10:55:00,26.25,26.25,26.24,26.25,128108.67293625914,9.6202,9.6202,9.6165,9.6202,128108.6729
2011-12-16 11:00:00,26.25,26.25,26.24,26.25,232183.908045977,9.6202,9.6202,9.6165,9.6202,232183.908
2011-12-16 11:05:00,26.25,26.25,26.22,26.23,214002.08986415883,9.6202,9.6202,9.6092,9.6129,214002.0899
2011-12-16 11:10:00,26.23,26.24,26.22,26.24,141901.776384535,9.6129,9.6165,9.6092,9.6165,141901.7764
2011-12-16 11:15:00,26.24,26.25,26.24,26.25,127272.72727272726,9.6165,9.6202,9.6165,9.6202,127272.7273
2011-12-16 11:20:00,26.25,26.29,26.24,26.29,643678.1609195402,9.6202,9.6349,9.6165,9.6349,643678.1609
2011-12-16 11:25:00,26.29,26.29,26.27,26.28,99059.56112852664,9.6349,9.6349,9.6275,9.6312,99059.5611
2011-12-16 11:30:00,26.28,26.29,26.27,26.27,171159.87460815045,9.6312,9.6349,9.6275,9.6275,171159.8746
2011-12-16 11:35:00,26.27,26.28,26.26,26.28,102612.33019853708,9.6275,9.6312,9.6239,9.6312,102612.3302
2011-12-16 11:40:00,26.28,26.28,26.25,26.26,82758.62068965517,9.6312,9.6312,9.6202,9.6239,82758.6207
2011-12-16 11:45:00,26.26,26.26,26.25,26.25,181818.18181818185,9.6239,9.6239,9.6202,9.6202,181818.1818
2011-12-16 11:50:00,26.25,26.25,26.23,26.23,207941.48380355275,9.6202,9.6202,9.6129,9.6129,207941.4838
2011-12-16 11:55:00,26.23,26.23,26.2,26.22,298223.61546499474,9.6129,9.6129,9.6019,9.6092,298223.6155
2011-12-16 12:00:00,26.22,26.24,26.22,26.23,177847.43991640542,9.6092,9.6165,9.6092,9.6129,177847.4399
2011-12-16 12:05:00,26.23,26.23,26.21,26.23,127690.7001044932,9.6129,9.6129,9.6055,9.6129,127690.7001
2011-12-16 12:10:00,26.23,26.24,26.22,26.24,112434.69174503656,9.6129,9.6165,9.6092,9.6165,112434.6917
2011-12-16 12:15:00,26.23,26.24,26.23,26.23,74817.1368861024,9.6129,9.6165,9.6129,9.6129,74817.1369
2011-12-16 12:20:00,26.23,26.23,26.22,26.23,94043.88714733542,9.6129,9.6129,9.6092,9.6129,94043.8871
2011-12-16 12:25:00,26.23,26.23,26.21,26.22,134378.26541274818,9.6129,9.6129,9.6055,9.6092,134378.2654
2011-12-16 12:30:00,26.22,26.22,26.2,26.2,133333.33333333334,9.6092,9.6092,9.6019,9.6019,133333.3333
2011-12-16 12:35:00,26.2,26.2,26.18,26.19,161337.513061651,9.6019,9.6019,9.5946,9.5982,161337.5131
2011-12-16 12:40:00,26.19,26.19,26.16,26.16,154858.934169279,9.5982,9.5982,9.5872,9.5872,154858.9342
2011-12-16 12:45:00,26.16,26.19,26.15,26.19,150679.20585161963,9.5872,9.5982,9.5836,9.5982,150679.2059
2011-12-16 12:50:00,26.18,26.19,26.16,26.19,109508.88192267502,9.5946,9.5982,9.5872,9.5982,109508.8819
2011-12-16 12:55:00,26.18,26.2,26.17,26.18,163845.3500522466,9.5946,9.6019,9.5909,9.5946,163845.3501
2011-12-16 13:00:00,26.18,26.21,26.17,26.21,104493.2079414838,9.5946,9.6055,9.5909,9.6055,104493.2079
2011-12-16 13:05:00,26.2,26.21,26.19,26.21,76489.02821316614,9.6019,9.6055,9.5982,9.6055,76489.0282
2011-12-16 13:10:00,26.2,26.22,26.19,26.19,122466.039707419,9.6019,9.6092,9.5982,9.5982,122466.0397
2011-12-16 13:15:00,26.19,26.22,26.19,26.22,124764.89028213166,9.5982,9.6092,9.5982,9.6092,124764.8903
2011-12-16 13:20:00,26.21,26.25,26.21,26.25,80877.74294670846,9.6055,9.6202,9.6055,9.6202,80877.7429
2011-12-16 13:25:00,26.25,26.25,26.24,26.24,111389.75966562174,9.6202,9.6202,9.6165,9.6165,111389.7597
2011-12-16 13:30:00,26.24,26.26,26.24,26.25,140647.8578892372,9.6165,9.6239,9.6165,9.6202,140647.8579
2011-12-16 13:35:00,26.25,26.26,26.23,26.23,81086.72936259143,9.6202,9.6239,9.6129,9.6129,81086.7294
2011-12-16 13:40:00,26.23,26.23,26.2,26.2,105120.1671891327,9.6129,9.6129,9.6019,9.6019,105120.1672
2011-12-16 13:45:00,26.2,26.22,26.2,26.21,148589.34169278995,9.6019,9.6092,9.6019,9.6055,148589.3417
2011-12-16 13:50:00,26.21,26.21,26.2,26.2,132079.41483803553,9.6055,9.6055,9.6019,9.6019,132079.4148
2011-12-16 13:55:00,26.2,26.2,26.17,26.18,191431.5569487984,9.6019,9.6019,9.5909,9.5946,191431.5569
2011-12-16 14:00:00,26.18,26.19,26.17,26.17,99477.53396029258,9.5946,9.5982,9.5909,9.5909,99477.534
2011-12-16 14:05:00,26.18,26.19,26.16,26.16,115569.48798328108,9.5946,9.5982,9.5872,9.5872,115569.488
2011-12-16 14:10:00,26.17,26.19,26.16,26.19,152351.09717868338,9.5909,9.5982,9.5872,9.5982,152351.0972
2011-12-16 14:15:00,26.19,26.19,26.16,26.16,90909.09090909093,9.5982,9.5982,9.5872,9.5872,90909.0909
2011-12-16 14:20:00,26.16,26.17,26.15,26.15,128735.63218390803,9.5872,9.5909,9.5836,9.5836,128735.6322
2011-12-16 14:25:00,26.15,26.16,26.15,26.15,85266.45768025078,9.5836,9.5872,9.5836,9.5836,85266.4577
2011-12-16 14:30:00,26.15,26.18,26.14,26.17,182654.1274817137,9.5836,9.5946,9.5799,9.5909,182654.1275
2011-12-16 14:35:00,26.17,26.17,26.14,26.15,103239.289446186,9.5909,9.5909,9.5799,9.5836,103239.2894
2011-12-16 14:40:00,26.15,26.16,26.15,26.15,99895.50679205851,9.5836,9.5872,9.5836,9.5836,99895.5068
2011-12-16 14:45:00,26.15,26.22,26.15,26.22,137931.0344827586,9.5836,9.6092,9.5836,9.6092,137931.0345
2011-12-16 14:50:00,26.22,26.22,26.2,26.21,60606.0606060606,9.6092,9.6092,9.6019,9.6055,60606.0606
2011-12-16 14:55:00,26.21,26.21,26.2,26.21,94461.85997910135,9.6055,9.6055,9.6019,9.6055,94461.86
2011-12-16 15:00:00,26.2,26.21,26.19,26.2,78787.87878787878,9.6019,9.6055,9.5982,9.6019,78787.8788
2011-12-16 15:05:00,26.2,26.2,26.19,26.19,136050.1567398119,9.6019,9.6019,9.5982,9.5982,136050.1567
2011-12-16 15:10:00,26.19,26.21,26.17,26.21,219017.76384535004,9.5982,9.6055,9.5909,9.6055,219017.7638
2011-12-16 15:15:00,26.21,26.23,26.21,26.22,128735.63218390803,9.6055,9.6129,9.6055,9.6092,128735.6322
2011-12-16 15:20:00,26.22,26.22,26.16,26.16,200208.98641588297,9.6092,9.6092,9.5872,9.5872,200208.9864
2011-12-16 15:25:00,26.16,26.18,26.16,26.18,237826.5412748172,9.5872,9.5946,9.5872,9.5946,237826.5413
2011-12-16 15:30:00,26.18,26.19,26.17,26.17,445768.0250783699,9.5946,9.5982,9.5909,9.5909,445768.0251
2011-12-16 15:35:00,26.17,26.19,26.16,26.18,264158.82967607107,9.5909,9.5982,9.5872,9.5946,264158.8297
2011-12-16 15:40:00,26.18,26.2,26.15,26.16,256426.3322884013,9.5946,9.6019,9.5836,9.5872,256426.3323
2011-12-16 15:45:00,26.16,26.2,26.15,26.19,313061.65099268546,9.5872,9.6019,9.5836,9.5982,313061.651
2011-12-16 15:50:00,26.19,26.22,26.19,26.22,342528.7356321839,9.5982,9.6092,9.5982,9.6092,342528.7356
2011-12-16 15:55:00,26.22,26.27,26.22,26.22,1413375.1306165098,9.6092,9.6275,9.6092,9.6092,1413375.1306
2011-12-19 09:30:00,26.23,26.28,26.23,26.26,406687.56530825497,9.6129,9.6312,9.6129,9.6239,406687.5653
2011-12-19 09:35:00,26.26,26.26,26.2,26.22,220689.6551724138,9.6239,9.6239,9.6019,9.6092,220689.6552
2011-12-19 09:40:00,26.22,26.22,26.18,26.19,340229.8850574712,9.6092,9.6092,9.5946,9.5982,340229.8851
2011-12-19 09:45:00,26.19,26.2,26.17,26.18,120376.17554858934,9.5982,9.6019,9.5909,9.5946,120376.1755
2011-12-19 09:50:00,26.19,26.2,26.16,26.17,182863.11389759663,9.5982,9.6019,9.5872,9.5909,182863.1139
2011-12-19 09:55:00,26.17,26.2,26.15,26.19,156112.8526645768,9.5909,9.6019,9.5836,9.5982,156112.8527
2011-12-19 10:00:00,26.19,26.2,26.16,26.19,182027.1682340648,9.5982,9.6019,9.5872,9.5982,182027.1682
2011-12-19 10:05:00,26.18,26.2,26.17,26.19,143991.6405433647,9.5946,9.6019,9.5909,9.5982,143991.6405
2011-12-19 10:10:00,26.19,26.19,26.15,26.17,225078.3699059561,9.5982,9.5982,9.5836,9.5909,225078.3699
2011-12-19 10:15:00,26.17,26.17,26.14,26.15,223406.4785788924,9.5909,9.5909,9.5799,9.5836,223406.4786
2011-12-19 10:20:00,26.15,26.15,26.12,26.13,150261.2330198537,9.5836,9.5836,9.5726,9.5762,150261.233
2011-12-19 10:25:00,26.13,26.13,26.1,26.11,117032.39289446184,9.5762,9.5762,9.5652,9.5689,117032.3929
2011-12-19 10:30:00,26.11,26.2,26.09,26.2,219853.7095088819,9.5689,9.6019,9.5616,9.6019,219853.7095
2011-12-19 10:35:00,26.2,26.2,26.17,26.18,144618.59979101358,9.6019,9.6019,9.5909,9.5946,144618.5998
2011-12-19 10:40:00,26.19,26.22,26.18,26.22,235736.67711598743,9.5982,9.6092,9.5946,9.6092,235736.6771
2011-12-19 10:45:00,26.22,26.22,26.15,26.16,100104.49320794149,9.6092,9.6092,9.5836,9.5872,100104.4932
2011-12-19 10:50:00,26.16,26.16,26.12,26.14,91536.0501567398,9.5872,9.5872,9.5726,9.5799,91536.0502
2011-12-19 10:55:00,26.14,26.16,26.12,26.16,196238.24451410657,9.5799,9.5872,9.5726,9.5872,196238.2445
2011-12-19 11:00:00,26.16,26.19,26.14,26.14,104075.23510971786,9.5872,9.5982,9.5799,9.5799,104075.2351
2011-12-19 11:05:00,26.14,26.14,26.08,26.09,177429.4670846395,9.5799,9.5799,9.5579,9.5616,177429.4671
2011-12-19 11:10:00,26.09,26.12,26.08,26.08,87356.32183908045,9.5616,9.5726,9.5579,9.5579,87356.3218
2011-12-19 11:15:00,26.08,26.11,26.08,26.11,137722.04806687564,9.5579,9.5689,9.5579,9.5689,137722.0481
2011-12-19 11:20:00,26.11,26.12,26.08,26.09,136468.12957157785,9.5689,9.5726,9.5579,9.5616,136468.1296
2011-12-19 11:25:00,26.09,26.1,26.06,26.1,104075.23510971786,9.5616,9.5652,9.5506,9.5652,104075.2351
2011-12-19 11:30:00,26.1,26.1,26.07,26.1,122466.039707419,9.5652,9.5652,9.5542,9.5652,122466.0397
2011-12-19 11:35:00,26.1,26.11,26.08,26.08,106165.09926854754,9.5652,9.5689,9.5579,9.5579,106165.0993
2011-12-19 11:40:00,26.09,26.1,26.06,26.07,64158.82967607105,9.5616,9.5652,9.5506,9.5542,64158.8297
2011-12-19 11:45:00,26.07,26.08,26.05,26.07,110971.7868338558,9.5542,9.5579,9.5469,9.5542,110971.7868
2011-12-19 11:50:00,26.07,26.08,26.05,26.05,89028.2131661442,9.5542,9.5579,9.5469,9.5469,89028.2132
2011-12-19 11:55:00,26.05,26.07,26.03,26.04,129571.57784743993,9.5469,9.5542,9.5396,9.5432,129571.5778
2011-12-19 12:00:00,26.04,26.07,26.04,26.06,54545.454545454544,9.5432,9.5542,9.5432,9.5506,54545.4545
2011-12-19 12:05:00,26.06,26.08,26.05,26.06,55381.400208986415,9.5506,9.5579,9.5469,9.5506,55381.4002
2011-12-19 12:10:00,26.06,26.07,26.03,26.04,86938.34900731452,9.5506,9.5542,9.5396,9.5432,86938.349
2011-12-19 12:15:00,26.04,26.07,26.02,26.06,133124.34691745037,9.5432,9.5542,9.5359,9.5506,133124.3469
2011-12-19 12:20:00,26.06,26.06,26.04,26.04,83385.57993730408,9.5506,9.5506,9.5432,9.5432,83385.5799
2011-12-19 12:25:00,26.05,26.06,26.04,26.06,69383.49007314524,9.5469,9.5506,9.5432,9.5506,69383.4901
2011-12-19 12:30:00,26.06,26.06,26.04,26.04,41170.32392894461,9.5506,9.5506,9.5432,9.5432,41170.3239
2011-12-19 12:35:00,26.05,26.05,26.03,26.05,202716.82340647856,9.5469,9.5469,9.5396,9.5469,202716.8234
2011-12-19 12:40:00,26.04,26.07,26.03,26.03,70010.44932079414,9.5432,9.5542,9.5396,9.5396,70010.4493
2011-12-19 12:45:00,26.03,26.04,26.01,26.01,86729.36259143155,9.5396,9.5432,9.5322,9.5322,86729.3626
2011-12-19 12:50:00,26.01,26.02,26.0,26.0,63949.843260188085,9.5322,9.5359,9.5286,9.5286,63949.8433
2011-12-19 12:55:00,26.01,26.01,25.99,25.99,56635.31870428422,9.5322,9.5322,9.5249,9.5249,56635.3187
2011-12-19 13:00:00,26.0,26.01,25.99,26.0,62904.91118077325,9.5286,9.5322,9.5249,9.5286,62904.9112
2011-12-19 13:05:00,25.99,26.0,25.97,25.97,150679.20585161963,9.5249,9.5286,9.5176,9.5176,150679.2059
2011-12-19 13:10:00,25.97,26.01,25.96,26.0,137095.08881922674,9.5176,9.5322,9.5139,9.5286,137095.0888
2011-12-19 13:15:00,26.0,26.0,25.98,25.99,75653.08254963427,9.5286,9.5286,9.5213,9.5249,75653.0825
2011-12-19 13:20:00,25.99,26.0,25.98,26.0,47857.88923719958,9.5249,9.5286,9.5213,9.5286,47857.8892
2011-12-19 13:25:00,26.0,26.0,26.0,26.0,50574.71264367816,9.5286,9.5286,9.5286,9.5286,50574.7126
2011-12-19 13:30:00,26.0,26.01,25.99,26.0,60606.0606060606,9.5286,9.5322,9.5249,9.5286,60606.0606
2011-12-19 13:35:00,25.99,26.0,25.98,25.99,62486.93834900732,9.5249,9.5286,9.5213,9.5249,62486.9383
2011-12-19 13:40:00,25.99,26.02,25.99,26.02,57053.29153605016,9.5249,9.5359,9.5249,9.5359,57053.2915
2011-12-19 13:45:00,26.02,26.04,26.01,26.04,89446.18599791013,9.5359,9.5432,9.5322,9.5432,89446.186
2011-12-19 13:50:00,26.04,26.07,26.03,26.05,62277.95193312434,9.5432,9.5542,9.5396,9.5469,62277.9519
2011-12-19 13:55:00,26.05,26.08,26.05,26.07,41588.29676071055,9.5469,9.5579,9.5469,9.5542,41588.2968
2011-12-19 14:00:00,26.07,26.09,26.06,26.07,208150.4702194357,9.5542,9.5616,9.5506,9.5542,208150.4702
2011-12-19 14:05:00,26.08,26.08,26.06,26.07,73981.19122257053,9.5579,9.5579,9.5506,9.5542,73981.1912
2011-12-19 14:10:00,26.07,26.07,26.04,26.05,75235.10971786834,9.5542,9.5542,9.5432,9.5469,75235.1097
2011-12-19 14:15:00,26.04,26.05,26.03,26.04,119749.21630094045,9.5432,9.5469,9.5396,9.5432,119749.2163
2011-12-19 14:20:00,26.04,26.06,26.03,26.05,101149.42528735632,9.5432,9.5506,9.5396,9.5469,101149.4253
2011-12-19 14:25:00,26.05,26.07,26.05,26.06,77742.94670846395,9.5469,9.5542,9.5469,9.5506,77742.9467
2011-12-19 14:30:00,26.06,26.06,26.05,26.06,117032.39289446184,9.5506,9.5506,9.5469,9.5506,117032.3929
2011-12-19 14:35:00,26.05,26.06,26.04,26.05,171159.87460815045,9.5469,9.5506,9.5432,9.5469,171159.8746
2011-12-19 14:40:00,26.05,26.06,26.04,26.06,158829.67607105538,9.5469,9.5506,9.5432,9.5506,158829.6761
2011-12-19 14:45:00,26.06,26.06,26.03,26.03,110344.8275862069,9.5506,9.5506,9.5396,9.5396,110344.8276
2011-12-19 14:50:00,26.03,26.04,26.02,26.04,100940.43887147336,9.5396,9.5432,9.5359,9.5432,100940.4389
2011-12-19 14:55:00,26.04,26.07,26.04,26.06,92163.00940438872,9.5432,9.5542,9.5432,9.5506,92163.0094
2011-12-19 15:00:00,26.06,26.06,25.97,25.97,206687.56530825497,9.5506,9.5506,9.5176,9.5176,206687.5653
2011-12-19 15:05:00,25.97,26.0,25.96,25.97,171159.87460815045,9.5176,9.5286,9.5139,9.5176,171159.8746
2011-12-19 15:10:00,25.97,25.97,25.95,25.96,214838.0355276907,9.5176,9.5176,9.5103,9.5139,214838.0355
2011-12-19 15:15:00,25.95,25.96,25.95,25.96,140438.87147335423,9.5103,9.5139,9.5103,9.5139,140438.8715
2011-12-19 15:20:00,25.96,25.97,25.95,25.96,172622.77951933123,9.5139,9.5176,9.5103,9.5139,172622.7795
2011-12-19 15:25:00,25.96,25.96,25.93,25.93,222988.5057471264,9.5139,9.5139,9.5029,9.5029,222988.5057
2011-12-19 15:30:00,25.93,25.95,25.92,25.94,254754.4409613375,9.5029,9.5103,9.4993,9.5066,254754.441
2011-12-19 15:35:00,25.95,25.97,25.93,25.97,292998.95506792056,9.5103,9.5176,9.5029,9.5176,292998.9551
2011-12-19 15:40:00,25.97,25.98,25.93,25.97,343573.66771159874,9.5176,9.5213,9.5029,9.5176,343573.6677
2011-12-19 15:45:00,25.97,25.99,25.95,25.97,330407.52351097175,9.5176,9.5249,9.5103,9.5176,330407.5235
2011-12-19 15:50:00,25.97,25.98,25.95,25.98,405851.6196447231,9.5176,9.5213,9.5103,9.5213,405851.6196
2011-12-19 15:55:00,25.98,26.02,25.97,26.01,700104.4932079414,9.5213,9.5359,9.5176,9.5322,700104.4932
2011-12-20 09:30:00,26.17,26.22,26.15,26.18,308254.9634273772,9.5909,9.6092,9.5836,9.5946,308254.9634
2011-12-20 09:35:00,26.18,26.22,26.17,26.2,236154.64994775332,9.5946,9.6092,9.5909,9.6019,236154.6499
2011-12-20 09:40:00,26.21,26.25,26.2,26.23,164681.29571577843,9.6055,9.6202,9.6019,9.6129,164681.2957
2011-12-20 09:45:00,26.23,26.25,26.21,26.23,149425.28735632185,9.6129,9.6202,9.6055,9.6129,149425.2874
2011-12-20 09:50:00,26.23,26.25,26.2,26.21,168234.0647857889,9.6129,9.6202,9.6019,9.6055,168234.0648
2011-12-20 09:55:00,26.21,26.22,26.19,26.2,168234.0647857889,9.6055,9.6092,9.5982,9.6019,168234.0648
2011-12-20 10:00:00,26.2,26.2,26.16,26.18,139393.9393939394,9.6019,9.6019,9.5872,9.5946,139393.9394
2011-12-20 10:05:00,26.18,26.22,26.16,26.19,477115.9874608151,9.5946,9.6092,9.5872,9.5982,477115.9875
2011-12-20 10:10:00,26.19,26.2,26.16,26.16,109717.868338558,9.5982,9.6019,9.5872,9.5872,109717.8683
2011-12-20 10:15:00,26.16,26.2,26.15,26.15,131452.4555903866,9.5872,9.6019,9.5836,9.5836,131452.4556
2011-12-20 10:20:00,26.16,26.17,26.14,26.15,113897.59665621734,9.5872,9.5909,9.5799,9.5836,113897.5967
2011-12-20 10:25:00,26.15,26.19,26.15,26.18,173040.75235109718,9.5836,9.5982,9.5836,9.5946,173040.7524
2011-12-20 10:30:00,26.19,26.21,26.18,26.21,187042.842215256,9.5982,9.6055,9.5946,9.6055,187042.8422
2011-12-20 10:35:00,26.21,26.22,26.21,26.21,76907.00104493208,9.6055,9.6092,9.6055,9.6055,76907.001
2011-12-20 10:40:00,26.21,26.22,26.19,26.2,104493.2079414838,9.6055,9.6092,9.5982,9.6019,104493.2079
2011-12-20 10:45:00,26.2,26.22,26.2,26.21,182654.1274817137,9.6019,9.6092,9.6019,9.6055,182654.1275
2011-12-20 10:50:00,26.21,26.22,26.2,26.2,130198.53709508882,9.6055,9.6092,9.6019,9.6019,130198.5371
2011-12-20 10:55:00,26.2,26.22,26.18,26.19,169278.99686520375,9.6019,9.6092,9.5946,9.5982,169278.9969
2011-12-20 11:00:00,26.2,26.2,26.18,26.18,130407.52351097178,9.6019,9.6019,9.5946,9.5946,130407.5235
2011-12-20 11:05:00,26.18,26.2,26.16,26.17,243678.1609195402,9.5946,9.6019,9.5872,9.5909,243678.1609
2011-12-20 11:10:00,26.16,26.21,26.16,26.2,67920.58516196447,9.5872,9.6055,9.5872,9.6019,67920.5852
2011-12-20 11:15:00,26.2,26.21,26.19,26.2,79832.81086729362,9.6019,9.6055,9.5982,9.6019,79832.8109
2011-12-20 11:20:00,26.2,26.21,26.19,26.2,89446.18599791013,9.6019,9.6055,9.5982,9.6019,89446.186
2011-12-20 11:25:00,26.2,26.21,26.16,26.21,207941.48380355275,9.6019,9.6055,9.5872,9.6055,207941.4838
2011-12-20 11:30:00,26.21,26.21,26.18,26.2,92163.00940438872,9.6055,9.6055,9.5946,9.6019,92163.0094
2011-12-20 11:35:00,26.2,26.21,26.18,26.19,76280.04179728318,9.6019,9.6055,9.5946,9.5982,76280.0418
2011-12-20 11:40:00,26.2,26.2,26.17,26.17,34482.75862068965,9.6019,9.6019,9.5909,9.5909,34482.7586
2011-12-20 11:45:00,26.17,26.21,26.17,26.2,117032.39289446184,9.5909,9.6055,9.5909,9.6019,117032.3929
2011-12-20 11:50:00,26.2,26.22,26.19,26.19,200000.0,9.6019,9.6092,9.5982,9.5982,200000.0
2011-12-20 11:55:00,26.19,26.2,26.17,26.18,42006.269592476485,9.5982,9.6019,9.5909,9.5946,42006.2696
2011-12-20 12:00:00,26.18,26.19,26.17,26.19,49111.807732497386,9.5946,9.5982,9.5909,9.5982,49111.8077
2011-12-20 12:05:00,26.18,26.19,26.16,26.16,47439.91640543364,9.5946,9.5982,9.5872,9.5872,47439.9164
2011-12-20 12:10:00,26.16,26.17,26.15,26.16,96969.69696969696,9.5872,9.5909,9.5836,9.5872,96969.697
2011-12-20 12:15:00,26.16,26.19,26.16,26.18,83803.55276907001,9.5872,9.5982,9.5872,9.5946,83803.5528
2011-12-20 12:20:00,26.19,26.23,26.18,26.22,90491.11807732497,9.5982,9.6129,9.5946,9.6092,90491.1181
2011-12-20 12:25:00,26.22,26.23,26.21,26.22,76907.00104493208,9.6092,9.6129,9.6055,9.6092,76907.001
2011-12-20 12:30:00,26.23,26.23,26.22,26.22,35736.67711598746,9.6129,9.6129,9.6092,9.6092,35736.6771
2011-12-20 12:35:00,26.22,26.24,26.21,26.24,165935.2142110763,9.6092,9.6165,9.6055,9.6165,165935.2142
2011-12-20 12:40:00,26.23,26.24,26.2,26.21,198955.0679205852,9.6129,9.6165,9.6019,9.6055,198955.0679
2011-12-20 12:45:00,26.21,26.22,26.2,26.21,104702.19435736677,9.6055,9.6092,9.6019,9.6055,104702.1944
2011-12-20 12:50:00,26.21,26.25,26.21,26.25,100731.45245559038,9.6055,9.6202,9.6055,9.6202,100731.4525
2011-12-20 12:55:00,26.24,26.25,26.23,26.24,69383.49007314524,9.6165,9.6202,9.6129,9.6165,69383.4901
2011-12-20 13:00:00,26.24,26.26,26.24,26.26,228004.1797283177,9.6165,9.6239,9.6165,9.6239,228004.1797
2011-12-20 13:05:00,26.26,26.26,26.25,26.26,141483.80355276907,9.6239,9.6239,9.6202,9.6239,141483.8036
2011-12-20 13:10:00,26.26,26.27,26.25,26.26,157784.74399164054,9.6239,9.6275,9.6202,9.6239,157784.744
2011-12-20 13:15:00,26.26,26.26,26.25,26.26,53082.54963427377,9.6239,9.6239,9.6202,9.6239,53082.5496
2011-12-20 13:20:00,26.25,26.26,26.23,26.24,178056.4263322884,9.6202,9.6239,9.6129,9.6165,178056.4263
2011-12-20 13:25:00,26.24,26.26,26.23,26.24,61859.97910135841,9.6165,9.6239,9.6129,9.6165,61859.9791
2011-12-20 13:30:00,26.24,26.25,26.24,26.25,52455.59038662487,9.6165,9.6202,9.6165,9.6202,52455.5904
2011-12-20 13:35:00,26.25,26.25,26.24,26.24,57262.27795193312,9.6202,9.6202,9.6165,9.6165,57262.278
2011-12-20 13:40:00,26.24,26.24,26.24,26.24,23406.478578892373,9.6165,9.6165,9.6165,9.6165,23406.4786
2011-12-20 13:45:00,26.24,26.25,26.23,26.24,125809.8223615465,9.6165,9.6202,9.6129,9.6165,125809.8224
2011-12-20 13:50:00,26.24,26.25,26.23,26.24,81504.70219435736,9.6165,9.6202,9.6129,9.6165,81504.7022
2011-12-20 13:55:00,26.25,26.25,26.23,26.23,79205.85161964472,9.6202,9.6202,9.6129,9.6129,79205.8516
2011-12-20 14:00:00,26.24,26.24,26.22,26.22,133960.29258098223,9.6165,9.6165,9.6092,9.6092,133960.2926
2011-12-20 14:05:00,26.22,26.23,26.2,26.22,144827.58620689655,9.6092,9.6129,9.6019,9.6092,144827.5862
2011-12-20 14:10:00,26.21,26.24,26.21,26.23,98014.6290491118,9.6055,9.6165,9.6055,9.6129,98014.629
2011-12-20 14:15:00,26.24,26.25,26.24,26.25,90491.11807732497,9.6165,9.6202,9.6165,9.6202,90491.1181
2011-12-20 14:20:00,26.25,26.25,26.24,26.24,101985.3709508882,9.6202,9.6202,9.6165,9.6165,101985.371
2011-12-20 14:25:00,26.24,26.26,26.24,26.25,70428.42215256009,9.6165,9.6239,9.6165,9.6202,70428.4222
2011-12-20 14:30:00,26.25,26.26,26.25,26.25,144409.6133751306,9.6202,9.6239,9.6202,9.6202,144409.6134
2011-12-20 14:35:00,26.25,26.26,26.25,26.26,67502.61233019854,9.6202,9.6239,9.6202,9.6239,67502.6123
2011-12-20 14:40:00,26.26,26.27,26.25,26.26,138349.00731452456,9.6239,9.6275,9.6202,9.6239,138349.0073
2011-12-20 14:45:00,26.27,26.27,26.26,26.26,135423.19749216302,9.6275,9.6275,9.6239,9.6239,135423.1975
2011-12-20 14:50:00,26.26,26.27,26.26,26.26,158202.71682340646,9.6239,9.6275,9.6239,9.6239,158202.7168
2011-12-20 14:55:00,26.26,26.26,26.26,26.26,80459.77011494253,9.6239,9.6239,9.6239,9.6239,80459.7701
2011-12-20 15:00:00,26.26,26.26,26.25,26.25,110971.7868338558,9.6239,9.6239,9.6202,9.6202,110971.7868
2011-12-20 15:05:00,26.25,26.26,26.25,26.25,205224.66039707416,9.6202,9.6239,9.6202,9.6202,205224.6604
2011-12-20 15:10:00,26.25,26.26,26.24,26.25,239080.4597701149,9.6202,9.6239,9.6165,9.6202,239080.4598
2011-12-20 15:15:00,26.25,26.26,26.24,26.25,172413.79310344826,9.6202,9.6239,9.6165,9.6202,172413.7931
2011-12-20 15:20:00,26.25,26.25,26.23,26.25,164054.33646812956,9.6202,9.6202,9.6129,9.6202,164054.3365
2011-12-20 15:25:00,26.25,26.25,26.24,26.25,217554.8589341693,9.6202,9.6202,9.6165,9.6202,217554.8589
2011-12-20 15:30:00,26.25,26.25,26.23,26.24,299477.5339602926,9.6202,9.6202,9.6129,9.6165,299477.534
2011-12-20 15:35:00,26.24,26.26,26.23,26.26,339393.9393939394,9.6165,9.6239,9.6129,9.6239,339393.9394
2011-12-20 15:40:00,26.26,26.27,26.25,26.25,531452.4555903866,9.6239,9.6275,9.6202,9.6202,531452.4556
2011-12-20 15:45:00,26.25,26.27,26.25,26.26,413793.1034482758,9.6202,9.6275,9.6202,9.6239,413793.1034
2011-12-20 15:50:00,26.27,26.28,26.26,26.27,515360.5015673981,9.6275,9.6312,9.6239,9.6275,515360.5016
2011-12-20 15:55:00,26.27,26.28,26.23,26.26,1123510.9717868338,9.6275,9.6312,9.6129,9.6239,1123510.9718
2011-12-21 09:30:00,26.19,26.29,26.19,26.27,443678.1609195402,9.5982,9.6349,9.5982,9.6275,443678.1609
2011-12-21 09:35:00,26.27,26.29,26.26,26.29,201671.89132706373,9.6275,9.6349,9.6239,9.6349,201671.8913
2011-12-21 09:40:00,26.29,26.29,26.26,26.28,263113.8975966562,9.6349,9.6349,9.6239,9.6312,263113.8976
2011-12-21 09:45:00,26.28,26.29,26.26,26.28,226750.26123301985,9.6312,9.6349,9.6239,9.6312,226750.2612
2011-12-21 09:50:00,26.28,26.29,26.28,26.29,294461.85997910134,9.6312,9.6349,9.6312,9.6349,294461.86
2011-12-21 09:55:00,26.29,26.3,26.29,26.29,424451.4106583072,9.6349,9.6385,9.6349,9.6349,424451.4107
2011-12-21 10:00:00,26.29,26.32,26.29,26.31,799791.013584117,9.6349,9.6459,9.6349,9.6422,799791.0136
2011-12-21 10:05:00,26.31,26.32,26.31,26.32,532915.3605015674,9.6422,9.6459,9.6422,9.6459,532915.3605
2011-12-21 10:10:00,26.32,26.32,26.31,26.32,657889.237199582,9.6459,9.6459,9.6422,9.6459,657889.2372
2011-12-21 10:15:00,26.32,26.32,26.22,26.25,1982654.1274817137,9.6459,9.6459,9.6092,9.6202,1982654.1275
2011-12-21 10:20:00,26.25,26.26,26.2,26.23,333751.30616509926,9.6202,9.6239,9.6019,9.6129,333751.3062
2011-12-21 10:25:00,26.23,26.3,26.23,26.29,194775.3396029258,9.6129,9.6385,9.6129,9.6349,194775.3396
2011-12-21 10:30:00,26.29,26.31,26.27,26.27,190804.5977011494,9.6349,9.6422,9.6275,9.6275,190804.5977
2011-12-21 10:35:00,26.27,26.3,26.25,26.29,166771.15987460816,9.6275,9.6385,9.6202,9.6349,166771.1599
2011-12-21 10:40:00,26.28,26.31,26.28,26.31,128944.618599791,9.6312,9.6422,9.6312,9.6422,128944.6186
2011-12-21 10:45:00,26.31,26.37,26.31,26.36,547544.4096133751,9.6422,9.6642,9.6422,9.6605,547544.4096
2011-12-21 10:50:00,26.37,26.39,26.36,26.38,368443.0512016719,9.6642,9.6715,9.6605,9.6678,368443.0512
2011-12-21 10:55:00,26.38,26.39,26.35,26.37,199373.04075235108,9.6678,9.6715,9.6569,9.6642,199373.0408
2011-12-21 11:00:00,26.37,26.38,26.33,26.33,173040.75235109718,9.6642,9.6678,9.6495,9.6495,173040.7524
2011-12-21 11:05:00,26.33,26.36,26.3,26.35,211912.22570532915,9.6495,9.6605,9.6385,9.6569,211912.2257
2011-12-21 11:10:00,26.35,26.37,26.31,26.34,180564.263322884,9.6569,9.6642,9.6422,9.6532,180564.2633
2011-12-21 11:15:00,26.34,26.34,26.27,26.27,201880.8777429467,9.6532,9.6532,9.6275,9.6275,201880.8777
2011-12-21 11:20:00,26.28,26.29,26.25,26.25,103448.27586206896,9.6312,9.6349,9.6202,9.6202,103448.2759
2011-12-21 11:25:00,26.25,26.26,26.23,26.25,129571.57784743993,9.6202,9.6239,9.6129,9.6202,129571.5778
2011-12-21 11:30:00,26.25,26.25,26.23,26.24,138766.98014629047,9.6202,9.6202,9.6129,9.6165,138766.9801
2011-12-21 11:35:00,26.24,26.25,26.2,26.21,166980.1462904911,9.6165,9.6202,9.6019,9.6055,166980.1463
2011-12-21 11:40:00,26.21,26.24,26.2,26.2,164054.33646812956,9.6055,9.6165,9.6019,9.6019,164054.3365
2011-12-21 11:45:00,26.2,26.24,26.2,26.23,82340.64785788923,9.6019,9.6165,9.6019,9.6129,82340.6479
2011-12-21 11:50:00,26.24,26.24,26.2,26.22,152560.08359456636,9.6165,9.6165,9.6019,9.6092,152560.0836
2011-12-21 11:55:00,26.22,26.22,26.18,26.2,351724.1379310345,9.6092,9.6092,9.5946,9.6019,351724.1379
2011-12-21 12:00:00,26.21,26.25,26.2,26.25,179310.3448275862,9.6055,9.6202,9.6019,9.6202,179310.3448
2011-12-21 12:05:00,26.24,26.25,26.22,26.24,181191.2225705329,9.6165,9.6202,9.6092,9.6165,181191.2226
2011-12-21 12:10:00,26.24,26.24,26.22,26.23,129571.57784743993,9.6165,9.6165,9.6092,9.6129,129571.5778
2011-12-21 12:15:00,26.23,26.27,26.22,26.26,72100.31347962382,9.6129,9.6275,9.6092,9.6239,72100.3135
2011-12-21 12:20:00,26.26,26.28,26.26,26.26,71891.32706374086,9.6239,9.6312,9.6239,9.6239,71891.3271
2011-12-21 12:25:00,26.26,26.3,26.26,26.3,172831.7659352142,9.6239,9.6385,9.6239,9.6385,172831.7659
2011-12-21 12:30:00,26.3,26.31,26.29,26.31,113270.63740856844,9.6385,9.6422,9.6349,9.6422,113270.6374
2011-12-21 12:35:00,26.31,26.34,26.3,26.34,142528.7356321839,9.6422,9.6532,9.6385,9.6532,142528.7356
2011-12-21 12:40:00,26.34,26.35,26.3,26.3,79832.81086729362,9.6532,9.6569,9.6385,9.6385,79832.8109
2011-12-21 12:45:00,26.3,26.36,26.3,26.35,85684.43051201671,9.6385,9.6605,9.6385,9.6569,85684.4305
2011-12-21 12:50:00,26.35,26.35,26.33,26.34,109299.89550679206,9.6569,9.6569,9.6495,9.6532,109299.8955
2011-12-21 12:55:00,26.34,26.37,26.34,26.37,116405.43364681296,9.6532,9.6642,9.6532,9.6642,116405.4336
2011-12-21 13:00:00,26.37,26.4,26.37,26.4,180982.23615465,9.6642,9.6752,9.6642,9.6752,180982.2362
2011-12-21 13:05:00,26.39,26.42,26.39,26.42,645768.0250783699,9.6715,9.6825,9.6715,9.6825,645768.0251
2011-12-21 13:10:00,26.42,26.44,26.41,26.43,361755.4858934169,9.6825,9.6898,9.6788,9.6862,361755.4859
2011-12-21 13:15:00,26.43,26.43,26.41,26.42,88192.26750261233,9.6862,9.6862,9.6788,9.6825,88192.2675
2011-12-21 13:20:00,26.42,26.43,26.42,26.43,75026.12330198537,9.6825,9.6862,9.6825,9.6862,75026.1233
2011-12-21 13:25:00,26.43,26.44,26.43,26.43,98432.60188087774,9.6862,9.6898,9.6862,9.6862,98432.6019
2011-12-21 13:30:00,26.43,26.43,26.43,26.43,66875.65308254963,9.6862,9.6862,9.6862,9.6862,66875.6531
2011-12-21 13:35:00,26.43,26.44,26.43,26.43,139184.95297805642,9.6862,9.6898,9.6862,9.6862,139184.953
2011-12-21 13:40:00,26.43,26.44,26.41,26.43,160710.55381400208,9.6862,9.6898,9.6788,9.6862,160710.5538
2011-12-21 13:45:00,26.43,26.43,26.42,26.43,73981.19122257053,9.6862,9.6862,9.6825,9.6862,73981.1912
2011-12-21 13:50:00,26.43,26.44,26.42,26.43,253500.5224660397,9.6862,9.6898,9.6825,9.6862,253500.5225
2011-12-21 13:55:00,26.44,26.5,26.43,26.5,517032.39289446187,9.6898,9.7118,9.6862,9.7118,517032.3929
2011-12-21 14:00:00,26.5,26.5,26.47,26.48,163218.3908045977,9.7118,9.7118,9.7008,9.7045,163218.3908
2011-12-21 14:05:00,26.48,26.49,26.47,26.48,123510.97178683383,9.7045,9.7082,9.7008,9.7045,123510.9718
2011-12-21 14:10:00,26.48,26.48,26.47,26.47,115360.50156739813,9.7045,9.7045,9.7008,9.7008,115360.5016
2011-12-21 14:15:00,26.47,26.49,26.47,26.48,126018.80877742948,9.7008,9.7082,9.7008,9.7045,126018.8088
2011-12-21 14:20:00,26.48,26.49,26.47,26.48,314733.5423197492,9.7045,9.7082,9.7008,9.7045,314733.5423
2011-12-21 14:25:00,26.48,26.5,26.48,26.5,114524.55590386625,9.7045,9.7118,9.7045,9.7118,114524.5559
2011-12-21 14:30:00,26.5,26.5,26.48,26.48,211912.22570532915,9.7118,9.7118,9.7045,9.7045,211912.2257
2011-12-21 14:35:00,26.48,26.51,26.47,26.5,179728.31765935215,9.7045,9.7155,9.7008,9.7118,179728.3177
2011-12-21 14:40:00,26.5,26.51,26.49,26.5,146917.45036572622,9.7118,9.7155,9.7082,9.7118,146917.4504
2011-12-21 14:45:00,26.5,26.52,26.49,26.51,220480.6687565308,9.7118,9.7192,9.7082,9.7155,220480.6688
2011-12-21 14:50:00,26.51,26.51,26.48,26.51,163009.40438871473,9.7155,9.7155,9.7045,9.7155,163009.4044
2011-12-21 14:55:00,26.51,26.52,26.48,26.49,168652.03761755486,9.7155,9.7192,9.7045,9.7082,168652.0376
2011-12-21 15:00:00,26.48,26.5,26.48,26.49,177220.48066875653,9.7045,9.7118,9.7045,9.7082,177220.4807
2011-12-21 15:05:00,26.49,26.5,26.48,26.5,147544.40961337512,9.7082,9.7118,9.7045,9.7118,147544.4096
2011-12-21 15:10:00,26.5,26.52,26.5,26.51,220480.6687565308,9.7118,9.7192,9.7118,9.7155,220480.6688
2011-12-21 15:15:00,26.51,26.52,26.5,26.51,191640.5433646813,9.7155,9.7192,9.7118,9.7155,191640.5434
2011-12-21 15:20:00,26.51,26.52,26.5,26.52,138975.96656217345,9.7155,9.7192,9.7118,9.7192,138975.9666
2011-12-21 15:25:00,26.52,26.53,26.49,26.5,286729.36259143153,9.7192,9.7228,9.7082,9.7118,286729.3626
2011-12-21 15:30:00,26.5,26.53,26.5,26.52,228004.1797283177,9.7118,9.7228,9.7118,9.7192,228004.1797
2011-12-21 15:35:00,26.52,26.53,26.51,26.52,305538.14002089866,9.7192,9.7228,9.7155,9.7192,305538.14
2011-12-21 15:40:00,26.53,26.53,26.5,26.51,266666.6666666667,9.7228,9.7228,9.7118,9.7155,266666.6667
2011-12-21 15:45:00,26.52,26.52,26.49,26.51,340647.8578892372,9.7192,9.7192,9.7082,9.7155,340647.8579
2011-12-21 15:50:00,26.51,26.53,26.49,26.51,412957.157784744,9.7155,9.7228,9.7082,9.7155,412957.1578
2011-12-21 15:55:00,26.51,26.54,26.51,26.54,759456.6353187043,9.7155,9.7265,9.7155,9.7265,759456.6353
2011-12-22 09:30:00,26.53,26.54,26.5,26.5,652037.6175548589,9.7228,9.7265,9.7118,9.7118,652037.6176
2011-12-22 09:35:00,26.5,26.55,26.5,26.55,537304.0752351097,9.7118,9.7301,9.7118,9.7301,537304.0752
2011-12-22 09:40:00,26.55,26.56,26.54,26.55,709508.881922675,9.7301,9.7338,9.7265,9.7301,709508.8819
2011-12-22 09:45:00,26.55,26.59,26.54,26.56,1105747.1264367816,9.7301,9.7448,9.7265,9.7338,1105747.1264
2011-12-22 09:50:00,26.56,26.57,26.52,26.57,407105.53814002086,9.7338,9.7375,9.7192,9.7375,407105.5381
2011-12-22 09:55:00,26.56,26.57,26.52,26.53,212957.157784744,9.7338,9.7375,9.7192,9.7228,212957.1578
2011-12-22 10:00:00,26.52,26.53,26.46,26.48,229049.1118077325,9.7192,9.7228,9.6972,9.7045,229049.1118
2011-12-22 10:05:00,26.48,26.48,26.43,26.43,225287.35632183903,9.7045,9.7045,9.6862,9.6862,225287.3563
2011-12-22 10:10:00,26.43,26.44,26.39,26.43,217972.8317659352,9.6862,9.6898,9.6715,9.6862,217972.8318
2011-12-22 10:15:00,26.43,26.48,26.42,26.47,161337.513061651,9.6862,9.7045,9.6825,9.7008,161337.5131
2011-12-22 10:20:00,26.46,26.48,26.44,26.47,159247.64890282133,9.6972,9.7045,9.6898,9.7008,159247.6489
2011-12-22 10:25:00,26.48,26.53,26.48,26.49,114315.56948798327,9.7045,9.7228,9.7045,9.7082,114315.5695
2011-12-22 10:30:00,26.49,26.5,26.47,26.5,105120.1671891327,9.7082,9.7118,9.7008,9.7118,105120.1672
2011-12-22 10:35:00,26.49,26.5,26.45,26.47,141692.78996865204,9.7082,9.7118,9.6935,9.7008,141692.79
2011-12-22 10:40:00,26.48,26.5,26.47,26.49,105538.14002089865,9.7045,9.7118,9.7008,9.7082,105538.14
2011-12-22 10:45:00,26.5,26.5,26.47,26.47,156948.79832810868,9.7118,9.7118,9.7008,9.7008,156948.7983
2011-12-22 10:50:00,26.47,26.48,26.44,26.44,172204.80668756532,9.7008,9.7045,9.6898,9.6898,172204.8067
2011-12-22 10:55:00,26.44,26.48,26.42,26.47,159874.60815047022,9.6898,9.7045,9.6825,9.7008,159874.6082
2011-12-22 11:00:00,26.47,26.48,26.41,26.42,275653.0825496343,9.7008,9.7045,9.6788,9.6825,275653.0825
2011-12-22 11:05:00,26.41,26.44,26.37,26.44,229049.1118077325,9.6788,9.6898,9.6642,9.6898,229049.1118
2011-12-22 11:10:00,26.43,26.47,26.43,26.46,90909.09090909093,9.6862,9.7008,9.6862,9.6972,90909.0909
2011-12-22 11:15:00,26.46,26.48,26.46,26.47,157157.78474399162,9.6972,9.7045,9.6972,9.7008,157157.7847
2011-12-22 11:20:00,26.47,26.49,26.46,26.48,101149.42528735632,9.7008,9.7082,9.6972,9.7045,101149.4253
2011-12-22 11:25:00,26.48,26.5,26.47,26.48,85057.4712643678,9.7045,9.7118,9.7008,9.7045,85057.4713
2011-12-22 11:30:00,26.48,26.49,26.47,26.48,133542.3197492163,9.7045,9.7082,9.7008,9.7045,133542.3197
2011-12-22 11:35:00,26.48,26.49,26.48,26.48,153187.04284221525,9.7045,9.7082,9.7045,9.7045,153187.0428
2011-12-22 11:40:00,26.48,26.49,26.48,26.48,118704.2842215256,9.7045,9.7082,9.7045,9.7045,118704.2842
2011-12-22 11:45:00,26.48,26.49,26.48,26.48,135005.22466039707,9.7045,9.7082,9.7045,9.7045,135005.2247
2011-12-22 11:50:00,26.48,26.48,26.46,26.48,154231.97492163008,9.7045,9.7045,9.6972,9.7045,154231.9749
2011-12-22 11:55:00,26.48,26.48,26.46,26.46,150470.21943573668,9.7045,9.7045,9.6972,9.6972,150470.2194
2011-12-22 12:00:00,26.47,26.48,26.46,26.48,57262.27795193312,9.7008,9.7045,9.6972,9.7045,57262.278
2011-12-22 12:05:00,26.48,26.48,26.46,26.46,155485.8934169279,9.7045,9.7045,9.6972,9.6972,155485.8934
2011-12-22 12:10:00,26.47,26.48,26.46,26.47,114942.52873563218,9.7008,9.7045,9.6972,9.7008,114942.5287
2011-12-22 12:15:00,26.47,26.48,26.47,26.48,65203.76175548589,9.7008,9.7045,9.7008,9.7045,65203.7618
2011-12-22 12:20:00,26.48,26.48,26.47,26.47,71682.34064785788,9.7045,9.7045,9.7008,9.7008,71682.3406
2011-12-22 12:25:00,26.48,26.49,26.47,26.48,169070.01044932078,9.7045,9.7082,9.7008,9.7045,169070.0104
2011-12-22 12:30:00,26.49,26.52,26.48,26.5,170323.9289446186,9.7082,9.7192,9.7045,9.7118,170323.9289
2011-12-22 12:35:00,26.51,26.51,26.49,26.5,122675.02612330198,9.7155,9.7155,9.7082,9.7118,122675.0261
2011-12-22 12:40:00,26.49,26.51,26.49,26.5,51828.631138975965,9.7082,9.7155,9.7082,9.7118,51828.6311
2011-12-22 12:45:00,26.5,26.53,26.5,26.53,54754.44096133751,9.7118,9.7228,9.7118,9.7228,54754.441
2011-12-22 12:50:00,26.53,26.55,26.52,26.52,95297.80564263322,9.7228,9.7301,9.7192,9.7192,95297.8056
2011-12-22 12:55:00,26.52,26.55,26.51,26.55,66248.69383490073,9.7192,9.7301,9.7155,9.7301,66248.6938
2011-12-22 13:00:00,26.55,26.57,26.55,26.57,143155.6948798328,9.7301,9.7375,9.7301,9.7375,143155.6949
2011-12-22 13:05:00,26.57,26.58,26.56,26.58,203761.7554858934,9.7375,9.7411,9.7338,9.7411,203761.7555
2011-12-22 13:10:00,26.58,26.6,26.58,26.6,131870.42842215256,9.7411,9.7485,9.7411,9.7485,131870.4284
2011-12-22 13:15:00,26.6,26.6,26.6,26.6,121421.10762800416,9.7485,9.7485,9.7485,9.7485,121421.1076
2011-12-22 13:20:00,26.6,26.6,26.6,26.6,87774.29467084639,9.7485,9.7485,9.7485,9.7485,87774.2947
2011-12-22 13:25:00,26.6,26.61,26.6,26.6,183699.05956112847,9.7485,9.7521,9.7485,9.7485,183699.0596
2011-12-22 13:30:00,26.6,26.6,26.6,26.6,112852.6645768025,9.7485,9.7485,9.7485,9.7485,112852.6646
2011-12-22 13:35:00,26.6,26.6,26.58,26.6,127690.7001044932,9.7485,9.7485,9.7411,9.7485,127690.7001
2011-12-22 13:40:00,26.6,26.6,26.58,26.59,94879.83281086729,9.7485,9.7485,9.7411,9.7448,94879.8328
2011-12-22 13:45:00,26.58,26.59,26.58,26.59,167816.091954023,9.7411,9.7448,9.7411,9.7448,167816.092
2011-12-22 13:50:00,26.59,26.59,26.58,26.59,29885.05747126437,9.7448,9.7448,9.7411,9.7448,29885.0575
2011-12-22 13:55:00,26.59,26.6,26.55,26.55,143573.66771159874,9.7448,9.7485,9.7301,9.7301,143573.6677
2011-12-22 14:00:00,26.55,26.55,26.53,26.54,108672.93625914316,9.7301,9.7301,9.7228,9.7265,108672.9363
2011-12-22 14:05:00,26.54,26.57,26.52,26.57,259979.1013584117,9.7265,9.7375,9.7192,9.7375,259979.1014
2011-12-22 14:10:00,26.57,26.62,26.57,26.62,608150.4702194358,9.7375,9.7558,9.7375,9.7558,608150.4702
2011-12-22 14:15:00,26.62,26.72,26.62,26.67,807523.5109717868,9.7558,9.7925,9.7558,9.7741,807523.511
2011-12-22 14:20:00,26.66,26.67,26.63,26.66,219226.750261233,9.7705,9.7741,9.7595,9.7705,219226.7503
2011-12-22 14:25:00,26.66,26.68,26.61,26.61,209195.40229885056,9.7705,9.7778,9.7521,9.7521,209195.4023
2011-12-22 14:30:00,26.61,26.65,26.59,26.65,336259.1431556949,9.7521,9.7668,9.7448,9.7668,336259.1432
2011-12-22 14:35:00,26.65,26.65,26.6,26.62,163009.40438871473,9.7668,9.7668,9.7485,9.7558,163009.4044
2011-12-22 14:40:00,26.62,26.64,26.6,26.6,122884.01253918494,9.7558,9.7631,9.7485,9.7485,122884.0125
2011-12-22 14:45:00,26.6,26.63,26.6,26.61,67920.58516196447,9.7485,9.7595,9.7485,9.7521,67920.5852
2011-12-22 14:50:00,26.62,26.64,26.6,26.62,83803.55276907001,9.7558,9.7631,9.7485,9.7558,83803.5528
2011-12-22 14:55:00,26.63,26.64,26.6,26.61,92998.9550679206,9.7595,9.7631,9.7485,9.7521,92998.9551
2011-12-22 15:00:00,26.61,26.61,26.57,26.58,85475.44409613375,9.7521,9.7521,9.7375,9.7411,85475.4441
2011-12-22 15:05:00,26.58,26.59,26.56,26.56,147335.42319749217,9.7411,9.7448,9.7338,9.7338,147335.4232
2011-12-22 15:10:00,26.56,26.57,26.55,26.56,100731.45245559038,9.7338,9.7375,9.7301,9.7338,100731.4525
2011-12-22 15:15:00,26.55,26.6,26.55,26.6,93834.90073145244,9.7301,9.7485,9.7301,9.7485,93834.9007
2011-12-22 15:20:00,26.6,26.61,26.59,26.61,72727.27272727272,9.7485,9.7521,9.7448,9.7521,72727.2727
2011-12-22 15:25:00,26.61,26.63,26.61,26.62,76698.01462904911,9.7521,9.7595,9.7521,9.7558,76698.0146
2011-12-22 15:30:00,26.62,26.62,26.57,26.59,166562.17345872518,9.7558,9.7558,9.7375,9.7448,166562.1735
2011-12-22 15:35:00,26.59,26.62,26.58,26.6,101985.3709508882,9.7448,9.7558,9.7411,9.7485,101985.371
2011-12-22 15:40:00,26.6,26.6,26.57,26.6,243051.2016718913,9.7485,9.7485,9.7375,9.7485,243051.2017
2011-12-22 15:45:00,26.6,26.6,26.56,26.57,234691.74503657265,9.7485,9.7485,9.7338,9.7375,234691.745
2011-12-22 15:50:00,26.57,26.61,26.57,26.61,193730.40752351092,9.7375,9.7521,9.7375,9.7521,193730.4075
2011-12-22 15:55:00,26.6,26.62,26.57,26.61,1067293.6259143157,9.7485,9.7558,9.7375,9.7521,1067293.6259
2011-12-23 09:30:00,26.72,26.72,26.6,26.61,361337.51306165097,9.7925,9.7925,9.7485,9.7521,361337.5131
2011-12-23 09:35:00,26.62,26.63,26.58,26.6,173667.71159874607,9.7558,9.7595,9.7411,9.7485,173667.7116
2011-12-23 09:40:00,26.6,26.68,26.58,26.66,158829.67607105538,9.7485,9.7778,9.7411,9.7705,158829.6761
2011-12-23 09:45:00,26.66,26.67,26.62,26.64,255590.38662486937,9.7705,9.7741,9.7558,9.7631,255590.3866
2011-12-23 09:50:00,26.64,26.68,26.64,26.67,114315.56948798327,9.7631,9.7778,9.7631,9.7741,114315.5695
2011-12-23 09:55:00,26.67,26.7,26.65,26.69,96551.72413793104,9.7741,9.7851,9.7668,9.7815,96551.7241
2011-12-23 10:00:00,26.69,26.71,26.65,26.71,181191.2225705329,9.7815,9.7888,9.7668,9.7888,181191.2226
2011-12-23 10:05:00,26.71,26.72,26.71,26.71,100313.47962382445,9.7888,9.7925,9.7888,9.7888,100313.4796
2011-12-23 10:10:00,26.71,26.72,26.7,26.72,95297.80564263322,9.7888,9.7925,9.7851,9.7925,95297.8056
2011-12-23 10:15:00,26.72,26.72,26.71,26.72,176593.5214211076,9.7925,9.7925,9.7888,9.7925,176593.5214
2011-12-23 10:20:00,26.72,26.72,26.69,26.71,138557.99373040753,9.7925,9.7925,9.7815,9.7888,138557.9937
2011-12-23 10:25:00,26.71,26.72,26.71,26.71,124137.93103448275,9.7888,9.7925,9.7888,9.7888,124137.931
2011-12-23 10:30:00,26.71,26.73,26.71,26.73,125600.83594566352,9.7888,9.7961,9.7888,9.7961,125600.8359
2011-12-23 10:35:00,26.73,26.74,26.71,26.71,127690.7001044932,9.7961,9.7998,9.7888,9.7888,127690.7001
2011-12-23 10:40:00,26.72,26.72,26.7,26.7,141692.78996865204,9.7925,9.7925,9.7851,9.7851,141692.79
2011-12-23 10:45:00,26.7,26.7,26.69,26.7,75653.08254963427,9.7851,9.7851,9.7815,9.7851,75653.0825
2011-12-23 10:50:00,26.7,26.71,26.69,26.7,91745.03657262278,9.7851,9.7888,9.7815,9.7851,91745.0366
2011-12-23 10:55:00,26.71,26.71,26.68,26.71,88819.22675026122,9.7888,9.7888,9.7778,9.7888,88819.2268
2011-12-23 11:00:00,26.71,26.72,26.71,26.71,99268.5475444096,9.7888,9.7925,9.7888,9.7888,99268.5475
2011-12-23 11:05:00,26.71,26.71,26.7,26.7,47021.94357366771,9.7888,9.7888,9.7851,9.7851,47021.9436
2011-12-23 11:10:00,26.7,26.71,26.69,26.71,150679.20585161963,9.7851,9.7888,9.7815,9.7888,150679.2059
2011-12-23 11:15:00,26.71,26.72,26.71,26.71,40961.33751306165,9.7888,9.7925,9.7888,9.7888,40961.3375
2011-12-23 11:20:00,26.71,26.71,26.71,26.71,58516.19644723093,9.7888,9.7888,9.7888,9.7888,58516.1964
2011-12-23 11:25:00,26.71,26.71,26.7,26.71,105747.1264367816,9.7888,9.7888,9.7851,9.7888,105747.1264
2011-12-23 11:30:00,26.71,26.71,26.71,26.71,107836.99059561128,9.7888,9.7888,9.7888,9.7888,107836.9906
2011-12-23 11:35:00,26.71,26.71,26.7,26.71,145036.57262277952,9.7888,9.7888,9.7851,9.7888,145036.5726
2011-12-23 11:40:00,26.71,26.72,26.71,26.72,74608.15047021944,9.7888,9.7925,9.7888,9.7925,74608.1505
2011-12-23 11:45:00,26.72,26.72,26.7,26.7,69174.50365726228,9.7925,9.7925,9.7851,9.7851,69174.5037
2011-12-23 11:50:00,26.7,26.71,26.69,26.7,79832.81086729362,9.7851,9.7888,9.7815,9.7851,79832.8109
2011-12-23 11:55:00,26.69,26.7,26.69,26.7,65830.7210031348,9.7815,9.7851,9.7815,9.7851,65830.721
2011-12-23 12:00:00,26.7,26.7,26.69,26.7,56217.345872518286,9.7851,9.7851,9.7815,9.7851,56217.3459
2011-12-23 12:05:00,26.7,26.7,26.69,26.69,77324.97387669802,9.7851,9.7851,9.7815,9.7815,77324.9739
2011-12-23 12:10:00,26.69,26.71,26.69,26.7,131243.46917450364,9.7815,9.7888,9.7815,9.7851,131243.4692
2011-12-23 12:15:00,26.7,26.71,26.7,26.7,85893.41692789969,9.7851,9.7888,9.7851,9.7851,85893.4169
2011-12-23 12:20:00,26.7,26.72,26.69,26.71,174712.6436781609,9.7851,9.7925,9.7815,9.7888,174712.6437
2011-12-23 12:25:00,26.71,26.72,26.71,26.72,49738.76698014629,9.7888,9.7925,9.7888,9.7925,49738.767
2011-12-23 12:30:00,26.71,26.72,26.71,26.71,120585.16196447233,9.7888,9.7925,9.7888,9.7888,120585.162
2011-12-23 12:35:00,26.71,26.72,26.71,26.72,102403.34378265412,9.7888,9.7925,9.7888,9.7925,102403.3438
2011-12-23 12:40:00,26.72,26.72,26.71,26.71,42633.22884012539,9.7925,9.7925,9.7888,9.7888,42633.2288
2011-12-23 12:45:00,26.72,26.72,26.71,26.72,77115.98746081504,9.7925,9.7925,9.7888,9.7925,77115.9875
2011-12-23 12:50:00,26.72,26.72,26.72,26.72,33855.799373040754,9.7925,9.7925,9.7925,9.7925,33855.7994
2011-12-23 12:55:00,26.72,26.74,26.72,26.72,145663.5318704284,9.7925,9.7998,9.7925,9.7925,145663.5319
2011-12-23 13:00:00,26.73,26.74,26.72,26.73,52037.61755485893,9.7961,9.7998,9.7925,9.7961,52037.6176
2011-12-23 13:05:00,26.74,26.74,26.73,26.73,118913.27063740855,9.7998,9.7998,9.7961,9.7961,118913.2706
2011-12-23 13:10:00,26.73,26.74,26.73,26.74,45768.0250783699,9.7961,9.7998,9.7961,9.7998,45768.0251
2011-12-23 13:15:00,26.74,26.75,26.73,26.74,86520.37617554859,9.7998,9.8034,9.7961,9.7998,86520.3762
2011-12-23 13:20:00,26.74,26.74,26.73,26.74,77951.93312434692,9.7998,9.7998,9.7961,9.7998,77951.9331
2011-12-23 13:25:00,26.74,26.75,26.74,26.75,149634.2737722048,9.7998,9.8034,9.7998,9.8034,149634.2738
2011-12-23 13:30:00,26.75,26.76,26.74,26.76,151306.16509926855,9.8034,9.8071,9.7998,9.8071,151306.1651
2011-12-23 13:35:00,26.76,26.77,26.76,26.76,188087.77429467085,9.8071,9.8108,9.8071,9.8071,188087.7743
2011-12-23 13:40:00,26.76,26.77,26.76,26.77,142319.74921630093,9.8071,9.8108,9.8071,9.8108,142319.7492
2011-12-23 13:45:00,26.77,26.77,26.76,26.77,49320.79414838035,9.8108,9.8108,9.8071,9.8108,49320.7941
2011-12-23 13:50:00,26.77,26.78,26.77,26.78,72309.29989550679,9.8108,9.8144,9.8108,9.8144,72309.2999
2011-12-23 13:55:00,26.78,26.79,26.78,26.78,128108.67293625914,9.8144,9.8181,9.8144,9.8144,128108.6729
2011-12-23 14:00:00,26.78,26.78,26.77,26.77,55590.38662486938,9.8144,9.8144,9.8108,9.8108,55590.3866
2011-12-23 14:05:00,26.77,26.78,26.76,26.77,81086.72936259143,9.8108,9.8144,9.8071,9.8108,81086.7294
2011-12-23 14:10:00,26.77,26.78,26.77,26.77,61233.01985370951,9.8108,9.8144,9.8108,9.8108,61233.0199
2011-12-23 14:15:00,26.77,26.78,26.77,26.78,57053.29153605016,9.8108,9.8144,9.8108,9.8144,57053.2915
2011-12-23 14:20:00,26.78,26.78,26.77,26.77,120794.14838035528,9.8144,9.8144,9.8108,9.8108,120794.1484
2011-12-23 14:25:00,26.77,26.78,26.77,26.77,95715.77847439917,9.8108,9.8144,9.8108,9.8108,95715.7785
2011-12-23 14:30:00,26.77,26.77,26.75,26.76,112225.7053291536,9.8108,9.8108,9.8034,9.8071,112225.7053
2011-12-23 14:35:00,26.76,26.77,26.75,26.75,110553.81400208986,9.8071,9.8108,9.8034,9.8034,110553.814
2011-12-23 14:40:00,26.76,26.77,26.75,26.77,73981.19122257053,9.8071,9.8108,9.8034,9.8108,73981.1912
2011-12-23 14:45:00,26.77,26.78,26.77,26.78,58934.16927899687,9.8108,9.8144,9.8108,9.8144,58934.1693
2011-12-23 14:50:00,26.78,26.78,26.77,26.78,51410.65830721003,9.8144,9.8144,9.8108,9.8144,51410.6583
2011-12-23 14:55:00,26.78,26.78,26.78,26.78,72936.2591431557,9.8144,9.8144,9.8144,9.8144,72936.2591
2011-12-23 15:00:00,26.78,26.79,26.78,26.79,97178.68338557992,9.8144,9.8181,9.8144,9.8181,97178.6834
2011-12-23 15:05:00,26.79,26.79,26.78,26.78,108881.92267502612,9.8181,9.8181,9.8144,9.8144,108881.9227
2011-12-23 15:10:00,26.79,26.79,26.78,26.79,52037.61755485893,9.8181,9.8181,9.8144,9.8181,52037.6176
2011-12-23 15:15:00,26.79,26.79,26.79,26.79,191640.5433646813,9.8181,9.8181,9.8181,9.8181,191640.5434
2011-12-23 15:20:00,26.79,26.8,26.79,26.8,440334.3782654128,9.8181,9.8218,9.8181,9.8218,440334.3783
2011-12-23 15:25:00,26.79,26.8,26.79,26.79,168234.0647857889,9.8181,9.8218,9.8181,9.8181,168234.0648
2011-12-23 15:30:00,26.8,26.8,26.79,26.8,159247.64890282133,9.8218,9.8218,9.8181,9.8218,159247.6489
2011-12-23 15:35:00,26.8,26.8,26.79,26.8,164263.32288401254,9.8218,9.8218,9.8181,9.8218,164263.3229
2011-12-23 15:40:00,26.79,26.8,26.78,26.8,384117.0323928944,9.8181,9.8218,9.8144,9.8218,384117.0324
2011-12-23 15:45:00,26.79,26.8,26.78,26.78,252246.60397074188,9.8181,9.8218,9.8144,9.8144,252246.604
2011-12-23 15:50:00,26.78,26.79,26.78,26.79,227377.2204806688,9.8144,9.8181,9.8144,9.8181,227377.2205
2011-12-23 15:55:00,26.79,26.81,26.79,26.81,739811.9122257053,9.8181,9.8254,9.8181,9.8254,739811.9122
2011-12-27 09:30:00,26.71,26.8,26.71,26.77,272518.28631138976,9.7888,9.8218,9.7888,9.8108,272518.2863
2011-12-27 09:35:00,26.77,26.88,26.77,26.84,220480.6687565308,9.8108,9.8511,9.8108,9.8364,220480.6688
2011-12-27 09:40:00,26.86,26.88,26.85,26.87,51619.644723093,9.8438,9.8511,9.8401,9.8474,51619.6447
2011-12-27 09:45:00,26.88,26.91,26.87,26.89,106165.09926854754,9.8511,9.8621,9.8474,9.8548,106165.0993
2011-12-27 09:50:00,26.9,26.92,26.9,26.91,74817.1368861024,9.8584,9.8657,9.8584,9.8621,74817.1369
2011-12-27 09:55:00,26.91,26.91,26.87,26.88,99477.53396029258,9.8621,9.8621,9.8474,9.8511,99477.534
2011-12-27 10:00:00,26.88,26.91,26.87,26.9,63322.88401253918,9.8511,9.8621,9.8474,9.8584,63322.884
2011-12-27 10:05:00,26.91,26.91,26.87,26.9,90282.131661442,9.8621,9.8621,9.8474,9.8584,90282.1317
2011-12-27 10:10:00,26.9,26.91,26.87,26.88,187251.82863113892,9.8584,9.8621,9.8474,9.8511,187251.8286
2011-12-27 10:15:00,26.88,26.91,26.86,26.9,80041.7972831766,9.8511,9.8621,9.8438,9.8584,80041.7973
2011-12-27 10:20:00,26.9,26.91,26.88,26.91,125809.8223615465,9.8584,9.8621,9.8511,9.8621,125809.8224
2011-12-27 10:25:00,26.9,26.92,26.9,26.91,76489.02821316614,9.8584,9.8657,9.8584,9.8621,76489.0282
2011-12-27 10:30:00,26.91,26.92,26.9,26.91,101358.41170323928,9.8621,9.8657,9.8584,9.8621,101358.4117
2011-12-27 10:35:00,26.91,26.92,26.9,26.92,58934.16927899687,9.8621,9.8657,9.8584,9.8657,58934.1693
2011-12-27 10:40:00,26.91,26.93,26.91,26.92,148171.36886102404,9.8621,9.8694,9.8621,9.8657,148171.3689
2011-12-27 10:45:00,26.93,26.95,26.92,26.95,107419.01776384536,9.8694,9.8767,9.8657,9.8767,107419.0178
2011-12-27 10:50:00,26.95,26.96,26.88,26.92,133751.30616509926,9.8767,9.8804,9.8511,9.8657,133751.3062
2011-12-27 10:55:00,26.93,26.94,26.93,26.93,51201.67189132706,9.8694,9.8731,9.8694,9.8694,51201.6719
2011-12-27 11:00:00,26.93,26.94,26.92,26.94,58307.21003134796,9.8694,9.8731,9.8657,9.8731,58307.21
2011-12-27 11:05:00,26.94,26.95,26.88,26.88,109299.89550679206,9.8731,9.8767,9.8511,9.8511,109299.8955
2011-12-27 11:10:00,26.88,26.89,26.86,26.89,125391.84952978056,9.8511,9.8548,9.8438,9.8548,125391.8495
2011-12-27 11:15:00,26.88,26.89,26.82,26.84,68965.5172413793,9.8511,9.8548,9.8291,9.8364,68965.5172
2011-12-27 11:20:00,26.84,26.87,26.84,26.87,49529.780564263325,9.8364,9.8474,9.8364,9.8474,49529.7806
2011-12-27 11:25:00,26.87,26.87,26.86,26.87,49947.75339602926,9.8474,9.8474,9.8438,9.8474,49947.7534
2011-12-27 11:30:00,26.87,26.87,26.86,26.86,78578.89237199581,9.8474,9.8474,9.8438,9.8438,78578.8924
2011-12-27 11:35:00,26.87,26.87,26.84,26.84,76698.01462904911,9.8474,9.8474,9.8364,9.8364,76698.0146
2011-12-27 11:40:00,26.83,26.87,26.83,26.86,57471.26436781609,9.8328,9.8474,9.8328,9.8438,57471.2644
2011-12-27 11:45:00,26.86,26.87,26.85,26.87,57680.250783699055,9.8438,9.8474,9.8401,9.8474,57680.2508
2011-12-27 11:50:00,26.87,26.87,26.86,26.87,39916.40543364681,9.8474,9.8474,9.8438,9.8474,39916.4054
2011-12-27 11:55:00,26.87,26.87,26.86,26.87,20271.68234064785,9.8474,9.8474,9.8438,9.8474,20271.6823
2011-12-27 12:00:00,26.86,26.87,26.86,26.87,35736.67711598746,9.8438,9.8474,9.8438,9.8474,35736.6771
2011-12-27 12:05:00,26.86,26.89,26.86,26.89,62486.93834900732,9.8438,9.8548,9.8438,9.8548,62486.9383
2011-12-27 12:10:00,26.89,26.89,26.88,26.89,35109.71786833856,9.8548,9.8548,9.8511,9.8548,35109.7179
2011-12-27 12:15:00,26.89,26.92,26.89,26.92,45350.05224660397,9.8548,9.8657,9.8548,9.8657,45350.0522
2011-12-27 12:20:00,26.91,26.92,26.88,26.88,50574.71264367816,9.8621,9.8657,9.8511,9.8511,50574.7126
2011-12-27 12:25:00,26.89,26.89,26.85,26.86,38035.5276907001,9.8548,9.8548,9.8401,9.8438,38035.5277
2011-12-27 12:30:00,26.85,26.86,26.83,26.84,80877.74294670846,9.8401,9.8438,9.8328,9.8364,80877.7429
2011-12-27 12:35:00,26.83,26.84,26.82,26.83,134378.26541274818,9.8328,9.8364,9.8291,9.8328,134378.2654
2011-12-27 12:40:00,26.84,26.89,26.84,26.88,73772.20480668756,9.8364,9.8548,9.8364,9.8511,73772.2048
2011-12-27 12:45:00,26.88,26.91,26.88,26.91,37826.54127481714,9.8511,9.8621,9.8511,9.8621,37826.5413
2011-12-27 12:50:00,26.91,26.91,26.87,26.88,40334.37826541275,9.8621,9.8621,9.8474,9.8511,40334.3783
2011-12-27 12:55:00,26.88,26.89,26.88,26.88,22779.519331243468,9.8511,9.8548,9.8511,9.8511,22779.5193
2011-12-27 13:00:00,26.88,26.88,26.86,26.88,46185.99791013584,9.8511,9.8511,9.8438,9.8511,46185.9979
2011-12-27 13:05:00,26.88,26.89,26.87,26.88,59979.1013584117,9.8511,9.8548,9.8474,9.8511,59979.1014
2011-12-27 13:10:00,26.88,26.91,26.87,26.9,36154.649947753394,9.8511,9.8621,9.8474,9.8584,36154.6499
2011-12-27 13:15:00,26.9,26.9,26.89,26.89,34900.73145245559,9.8584,9.8584,9.8548,9.8548,34900.7315
2011-12-27 13:20:00,26.89,26.9,26.87,26.87,39498.43260188088,9.8548,9.8584,9.8474,9.8474,39498.4326
2011-12-27 13:25:00,26.87,26.88,26.87,26.87,75444.0961337513,9.8474,9.8511,9.8474,9.8474,75444.0961
2011-12-27 13:30:00,26.87,26.88,26.87,26.87,39289.44618599791,9.8474,9.8511,9.8474,9.8474,39289.4462
2011-12-27 13:35:00,26.87,26.88,26.87,26.87,39289.44618599791,9.8474,9.8511,9.8474,9.8474,39289.4462
2011-12-27 13:40:00,26.87,26.87,26.84,26.85,87983.28108672936,9.8474,9.8474,9.8364,9.8401,87983.2811
2011-12-27 13:45:00,26.86,26.88,26.86,26.88,39707.419017763845,9.8438,9.8511,9.8438,9.8511,39707.419
2011-12-27 13:50:00,26.88,26.92,26.88,26.91,44096.133751306166,9.8511,9.8657,9.8511,9.8621,44096.1338
2011-12-27 13:55:00,26.91,26.91,26.9,26.9,41170.32392894461,9.8621,9.8621,9.8584,9.8584,41170.3239
2011-12-27 14:00:00,26.91,26.91,26.89,26.89,47648.90282131661,9.8621,9.8621,9.8548,9.8548,47648.9028
2011-12-27 14:05:00,26.89,26.9,26.88,26.9,90909.09090909093,9.8548,9.8584,9.8511,9.8584,90909.0909
2011-12-27 14:10:00,26.9,26.91,26.89,26.9,42633.22884012539,9.8584,9.8621,9.8548,9.8584,42633.2288
2011-12-27 14:15:00,26.9,26.91,26.9,26.91,35945.66353187043,9.8584,9.8621,9.8584,9.8621,35945.6635
2011-12-27 14:20:00,26.91,26.91,26.87,26.88,76280.04179728318,9.8621,9.8621,9.8474,9.8511,76280.0418
2011-12-27 14:25:00,26.88,26.89,26.86,26.89,97596.65621734588,9.8511,9.8548,9.8438,9.8548,97596.6562
2011-12-27 14:30:00,26.89,26.89,26.86,26.88,50783.69905956113,9.8548,9.8548,9.8438,9.8511,50783.6991
2011-12-27 14:35:00,26.88,26.88,26.87,26.88,43469.17450365726,9.8511,9.8511,9.8474,9.8511,43469.1745
2011-12-27 14:40:00,26.88,26.89,26.88,26.88,51410.65830721003,9.8511,9.8548,9.8511,9.8511,51410.6583
2011-12-27 14:45:00,26.89,26.9,26.88,26.9,72309.29989550679,9.8548,9.8584,9.8511,9.8584,72309.2999
2011-12-27 14:50:00,26.9,26.9,26.88,26.88,69383.49007314524,9.8584,9.8584,9.8511,9.8511,69383.4901
2011-12-27 14:55:00,26.88,26.89,26.87,26.88,52455.59038662487,9.8511,9.8548,9.8474,9.8511,52455.5904
2011-12-27 15:00:00,26.88,26.9,26.88,26.9,64158.82967607105,9.8511,9.8584,9.8511,9.8584,64158.8297
2011-12-27 15:05:00,26.9,26.9,26.9,26.9,55590.38662486938,9.8584,9.8584,9.8584,9.8584,55590.3866
2011-12-27 15:10:00,26.9,26.91,26.9,26.9,80041.7972831766,9.8584,9.8621,9.8584,9.8584,80041.7973
2011-12-27 15:15:00,26.91,26.92,26.9,26.92,64576.80250783699,9.8621,9.8657,9.8584,9.8657,64576.8025
2011-12-27 15:20:00,26.92,26.93,26.91,26.93,63949.843260188085,9.8657,9.8694,9.8621,9.8694,63949.8433
2011-12-27 15:25:00,26.93,26.93,26.92,26.93,82758.62068965517,9.8694,9.8694,9.8657,9.8694,82758.6207
2011-12-27 15:30:00,26.93,26.93,26.92,26.92,116823.4064785789,9.8694,9.8694,9.8657,9.8657,116823.4065
2011-12-27 15:35:00,26.93,26.93,26.88,26.89,197074.19017763843,9.8694,9.8694,9.8511,9.8548,197074.1902
2011-12-27 15:40:00,26.89,26.9,26.87,26.88,142319.74921630093,9.8548,9.8584,9.8474,9.8511,142319.7492
2011-12-27 15:45:00,26.88,26.89,26.87,26.89,170323.9289446186,9.8511,9.8548,9.8474,9.8548,170323.9289
2011-12-27 15:50:00,26.89,26.9,26.89,26.9,185788.9237199582,9.8548,9.8584,9.8548,9.8584,185788.9237
2011-12-27 15:55:00,26.9,26.9,26.89,26.89,387251.82863113895,9.8584,9.8584,9.8548,9.8548,387251.8286
2011-12-28 09:30:00,26.8,26.97,26.8,26.92,273981.19122257055,9.8218,9.8841,9.8218,9.8657,273981.1912
2011-12-28 09:35:00,26.92,26.92,26.86,26.86,142319.74921630093,9.8657,9.8657,9.8438,9.8438,142319.7492
2011-12-28 09:40:00,26.86,26.87,26.8,26.81,103239.289446186,9.8438,9.8474,9.8218,9.8254,103239.2894
2011-12-28 09:45:00,26.81,26.81,26.76,26.78,107210.03134796236,9.8254,9.8254,9.8071,9.8144,107210.0313
2011-12-28 09:50:00,26.78,26.81,26.77,26.78,179310.3448275862,9.8144,9.8254,9.8108,9.8144,179310.3448
2011-12-28 09:55:00,26.78,26.8,26.78,26.78,52455.59038662487,9.8144,9.8218,9.8144,9.8144,52455.5904
2011-12-28 10:00:00,26.79,26.8,26.78,26.79,47230.92998955068,9.8181,9.8218,9.8144,9.8181,47230.93
2011-12-28 10:05:00,26.79,26.81,26.78,26.79,69592.47648902821,9.8181,9.8254,9.8144,9.8181,69592.4765
2011-12-28 10:10:00,26.79,26.8,26.78,26.79,60188.08777429467,9.8181,9.8218,9.8144,9.8181,60188.0878
2011-12-28 10:15:00,26.79,26.79,26.78,26.78,57680.250783699055,9.8181,9.8181,9.8144,9.8144,57680.2508
2011-12-28 10:20:00,26.79,26.8,26.77,26.79,79623.82445141066,9.8181,9.8218,9.8108,9.8181,79623.8245
2011-12-28 10:25:00,26.8,26.81,26.78,26.79,69383.49007314524,9.8218,9.8254,9.8144,9.8181,69383.4901
2011-12-28 10:30:00,26.79,26.82,26.78,26.81,60188.08777429467,9.8181,9.8291,9.8144,9.8254,60188.0878
2011-12-28 10:35:00,26.81,26.82,26.8,26.81,52455.59038662487,9.8254,9.8291,9.8218,9.8254,52455.5904
2011-12-28 10:40:00,26.81,26.83,26.81,26.83,75444.0961337513,9.8254,9.8328,9.8254,9.8328,75444.0961
2011-12-28 10:45:00,26.83,26.83,26.82,26.83,52246.6039707419,9.8328,9.8328,9.8291,9.8328,52246.604
2011-12-28 10:50:00,26.83,26.83,26.81,26.81,71682.34064785788,9.8328,9.8328,9.8254,9.8254,71682.3406
2011-12-28 10:55:00,26.82,26.82,26.8,26.81,110135.84117032393,9.8291,9.8291,9.8218,9.8254,110135.8412
2011-12-28 11:00:00,26.8,26.82,26.8,26.82,111807.73249738768,9.8218,9.8291,9.8218,9.8291,111807.7325
2011-12-28 11:05:00,26.81,26.83,26.8,26.82,62486.93834900732,9.8254,9.8328,9.8218,9.8291,62486.9383
2011-12-28 11:10:00,26.82,26.84,26.8,26.8,88192.26750261233,9.8291,9.8364,9.8218,9.8218,88192.2675
2011-12-28 11:15:00,26.8,26.8,26.78,26.78,91745.03657262278,9.8218,9.8218,9.8144,9.8144,91745.0366
2011-12-28 11:20:00,26.79,26.79,26.78,26.78,48902.82131661442,9.8181,9.8181,9.8144,9.8144,48902.8213
2011-12-28 11:25:00,26.78,26.78,26.75,26.75,60397.07419017764,9.8144,9.8144,9.8034,9.8034,60397.0742
2011-12-28 11:30:00,26.75,26.77,26.73,26.74,79414.83803552769,9.8034,9.8108,9.7961,9.7998,79414.838
2011-12-28 11:35:00,26.74,26.74,26.71,26.73,77324.97387669802,9.7998,9.7998,9.7888,9.7961,77324.9739
2011-12-28 11:40:00,26.73,26.75,26.73,26.75,69383.49007314524,9.7961,9.8034,9.7961,9.8034,69383.4901
2011-12-28 11:45:00,26.75,26.77,26.75,26.76,43051.20167189133,9.8034,9.8108,9.8034,9.8071,43051.2017
2011-12-28 11:50:00,26.76,26.77,26.76,26.76,71264.36781609195,9.8071,9.8108,9.8071,9.8071,71264.3678
2011-12-28 11:55:00,26.76,26.77,26.75,26.76,65621.73458725182,9.8071,9.8108,9.8034,9.8071,65621.7346
2011-12-28 12:00:00,26.76,26.76,26.73,26.73,84430.51201671892,9.8071,9.8071,9.7961,9.7961,84430.512
2011-12-28 12:05:00,26.74,26.74,26.7,26.7,86520.37617554859,9.7998,9.7998,9.7851,9.7851,86520.3762
2011-12-28 12:10:00,26.7,26.71,26.69,26.71,57262.27795193312,9.7851,9.7888,9.7815,9.7888,57262.278
2011-12-28 12:15:00,26.71,26.75,26.71,26.75,40961.33751306165,9.7888,9.8034,9.7888,9.8034,40961.3375
2011-12-28 12:20:00,26.75,26.75,26.73,26.74,88192.26750261233,9.8034,9.8034,9.7961,9.7998,88192.2675
2011-12-28 12:25:00,26.74,26.75,26.72,26.73,71264.36781609195,9.7998,9.8034,9.7925,9.7961,71264.3678
2011-12-28 12:30:00,26.73,26.75,26.72,26.75,181818.18181818185,9.7961,9.8034,9.7925,9.8034,181818.1818
2011-12-28 12:35:00,26.75,26.76,26.74,26.76,93416.92789968652,9.8034,9.8071,9.7998,9.8071,93416.9279
2011-12-28 12:40:00,26.76,26.77,26.75,26.77,78578.89237199581,9.8071,9.8108,9.8034,9.8108,78578.8924
2011-12-28 12:45:00,26.77,26.78,26.77,26.77,70010.44932079414,9.8108,9.8144,9.8108,9.8108,70010.4493
2011-12-28 12:50:00,26.77,26.77,26.75,26.75,81713.68861024034,9.8108,9.8108,9.8034,9.8034,81713.6886
2011-12-28 12:55:00,26.75,26.75,26.73,26.73,87356.32183908045,9.8034,9.8034,9.7961,9.7961,87356.3218
2011-12-28 13:00:00,26.73,26.74,26.73,26.73,59561.12852664576,9.7961,9.7998,9.7961,9.7961,59561.1285
2011-12-28 13:05:00,26.74,26.74,26.72,26.73,72727.27272727272,9.7998,9.7998,9.7925,9.7961,72727.2727
2011-12-28 13:10:00,26.73,26.76,26.73,26.76,67293.62591431556,9.7961,9.8071,9.7961,9.8071,67293.6259
2011-12-28 13:15:00,26.76,26.77,26.75,26.76,73772.20480668756,9.8071,9.8108,9.8034,9.8071,73772.2048
2011-12-28 13:20:00,26.76,26.77,26.75,26.76,64367.81609195402,9.8071,9.8108,9.8034,9.8071,64367.8161
2011-12-28 13:25:00,26.76,26.78,26.75,26.77,46185.99791013584,9.8071,9.8144,9.8034,9.8108,46185.9979
2011-12-28 13:30:00,26.77,26.77,26.76,26.77,70428.42215256009,9.8108,9.8108,9.8071,9.8108,70428.4222
2011-12-28 13:35:00,26.77,26.78,26.76,26.77,66875.65308254963,9.8108,9.8144,9.8071,9.8108,66875.6531
2011-12-28 13:40:00,26.77,26.77,26.75,26.76,113270.63740856844,9.8108,9.8108,9.8034,9.8071,113270.6374
2011-12-28 13:45:00,26.76,26.77,26.76,26.77,54963.42737722048,9.8071,9.8108,9.8071,9.8108,54963.4274
2011-12-28 13:50:00,26.77,26.77,26.77,26.77,35109.71786833856,9.8108,9.8108,9.8108,9.8108,35109.7179
2011-12-28 13:55:00,26.77,26.78,26.77,26.77,54336.46812957158,9.8108,9.8144,9.8108,9.8108,54336.4681
2011-12-28 14:00:00,26.77,26.77,26.76,26.76,64785.78892371996,9.8108,9.8108,9.8071,9.8071,64785.7889
2011-12-28 14:05:00,26.76,26.78,26.76,26.77,78996.86520376176,9.8071,9.8144,9.8071,9.8108,78996.8652
2011-12-28 14:10:00,26.76,26.76,26.74,26.75,106374.08568443052,9.8071,9.8071,9.7998,9.8034,106374.0857
2011-12-28 14:15:00,26.75,26.75,26.74,26.75,44514.1065830721,9.8034,9.8034,9.7998,9.8034,44514.1066
2011-12-28 14:20:00,26.75,26.76,26.74,26.75,68756.53082549635,9.8034,9.8071,9.7998,9.8034,68756.5308
2011-12-28 14:25:00,26.75,26.78,26.75,26.77,54963.42737722048,9.8034,9.8144,9.8034,9.8108,54963.4274
2011-12-28 14:30:00,26.77,26.78,26.76,26.77,68965.5172413793,9.8108,9.8144,9.8071,9.8108,68965.5172
2011-12-28 14:35:00,26.77,26.77,26.75,26.76,66039.70741901777,9.8108,9.8108,9.8034,9.8071,66039.7074
2011-12-28 14:40:00,26.76,26.77,26.75,26.77,38244.51410658307,9.8071,9.8108,9.8034,9.8108,38244.5141
2011-12-28 14:45:00,26.77,26.77,26.76,26.76,65203.76175548589,9.8108,9.8108,9.8071,9.8071,65203.7618
2011-12-28 14:50:00,26.76,26.77,26.76,26.77,59352.1421107628,9.8071,9.8108,9.8071,9.8108,59352.1421
2011-12-28 14:55:00,26.77,26.77,26.76,26.77,68129.57157784744,9.8108,9.8108,9.8071,9.8108,68129.5716
2011-12-28 15:00:00,26.76,26.77,26.76,26.76,78369.90595611285,9.8071,9.8108,9.8071,9.8071,78369.906
2011-12-28 15:05:00,26.76,26.76,26.75,26.76,61024.03343782654,9.8071,9.8071,9.8034,9.8071,61024.0334
2011-12-28 15:10:00,26.76,26.76,26.76,26.76,58725.18286311389,9.8071,9.8071,9.8071,9.8071,58725.1829
2011-12-28 15:15:00,26.76,26.76,26.72,26.73,154231.97492163008,9.8071,9.8071,9.7925,9.7961,154231.9749
2011-12-28 15:20:00,26.73,26.75,26.73,26.75,102821.31661442008,9.7961,9.8034,9.7961,9.8034,102821.3166
2011-12-28 15:25:00,26.75,26.75,26.71,26.73,107419.01776384536,9.8034,9.8034,9.7888,9.7961,107419.0178
2011-12-28 15:30:00,26.72,26.75,26.72,26.75,91536.0501567398,9.7925,9.8034,9.7925,9.8034,91536.0502
2011-12-28 15:35:00,26.75,26.75,26.72,26.72,344827.5862068965,9.8034,9.8034,9.7925,9.7925,344827.5862
2011-12-28 15:40:00,26.73,26.75,26.72,26.72,180355.27690700104,9.7961,9.8034,9.7925,9.7925,180355.2769
2011-12-28 15:45:00,26.72,26.73,26.7,26.73,164263.32288401254,9.7925,9.7961,9.7851,9.7961,164263.3229
2011-12-28 15:50:00,26.72,26.75,26.72,26.72,274608.15047021944,9.7925,9.8034,9.7925,9.7925,274608.1505
2011-12-28 15:55:00,26.72,26.74,26.71,26.73,476698.0146290491,9.7925,9.7998,9.7888,9.7961,476698.0146
2011-12-29 09:30:00,26.71,26.82,26.71,26.81,277742.94670846395,9.7888,9.8291,9.7888,9.8254,277742.9467
2011-12-29 09:35:00,26.81,26.84,26.78,26.84,131034.48275862068,9.8254,9.8364,9.8144,9.8364,131034.4828
2011-12-29 09:40:00,26.84,26.84,26.8,26.8,94252.87356321838,9.8364,9.8364,9.8218,9.8218,94252.8736
2011-12-29 09:45:00,26.8,26.8,26.73,26.78,112225.7053291536,9.8218,9.8218,9.7961,9.8144,112225.7053
2011-12-29 09:50:00,26.78,26.8,26.75,26.8,63113.89759665621,9.8144,9.8218,9.8034,9.8218,63113.8976
2011-12-29 09:55:00,26.79,26.8,26.77,26.78,78578.89237199581,9.8181,9.8218,9.8108,9.8144,78578.8924
2011-12-29 10:00:00,26.78,26.81,26.77,26.8,92580.98223615464,9.8144,9.8254,9.8108,9.8218,92580.9822
2011-12-29 10:05:00,26.81,26.82,26.77,26.82,157575.75757575757,9.8254,9.8291,9.8108,9.8291,157575.7576
2011-12-29 10:10:00,26.81,26.81,26.76,26.77,63740.85684430512,9.8254,9.8254,9.8071,9.8108,63740.8568
2011-12-29 10:15:00,26.78,26.81,26.77,26.81,86311.38975966562,9.8144,9.8254,9.8108,9.8254,86311.3898
2011-12-29 10:20:00,26.81,26.84,26.8,26.84,77742.94670846395,9.8254,9.8364,9.8218,9.8364,77742.9467
2011-12-29 10:25:00,26.83,26.87,26.83,26.85,107836.99059561128,9.8328,9.8474,9.8328,9.8401,107836.9906
2011-12-29 10:30:00,26.85,26.87,26.84,26.86,80459.77011494253,9.8401,9.8474,9.8364,9.8438,80459.7701
2011-12-29 10:35:00,26.86,26.89,26.85,26.89,83176.5935214211,9.8438,9.8548,9.8401,9.8548,83176.5935
2011-12-29 10:40:00,26.89,26.89,26.88,26.89,50574.71264367816,9.8548,9.8548,9.8511,9.8548,50574.7126
2011-12-29 10:45:00,26.89,26.89,26.85,26.85,82549.6342737722,9.8548,9.8548,9.8401,9.8401,82549.6343
2011-12-29 10:50:00,26.85,26.87,26.84,26.86,55172.41379310345,9.8401,9.8474,9.8364,9.8438,55172.4138
2011-12-29 10:55:00,26.86,26.88,26.84,26.86,86102.40334378266,9.8438,9.8511,9.8364,9.8438,86102.4033
2011-12-29 11:00:00,26.86,26.89,26.86,26.89,85266.45768025078,9.8438,9.8548,9.8438,9.8548,85266.4577
2011-12-29 11:05:00,26.88,26.9,26.87,26.87,121839.0804597701,9.8511,9.8584,9.8474,9.8474,121839.0805
2011-12-29 11:10:00,26.87,26.88,26.85,26.85,102194.35736677116,9.8474,9.8511,9.8401,9.8401,102194.3574
2011-12-29 11:15:00,26.86,26.86,26.85,26.86,38453.50052246604,9.8438,9.8438,9.8401,9.8438,38453.5005
2011-12-29 11:20:00,26.85,26.86,26.84,26.85,54963.42737722048,9.8401,9.8438,9.8364,9.8401,54963.4274
2011-12-29 11:25:00,26.85,26.88,26.85,26.85,68756.53082549635,9.8401,9.8511,9.8401,9.8401,68756.5308
2011-12-29 11:30:00,26.85,26.89,26.85,26.88,46603.97074190177,9.8401,9.8548,9.8401,9.8511,46603.9707
2011-12-29 11:35:00,26.88,26.89,26.86,26.86,90282.131661442,9.8511,9.8548,9.8438,9.8438,90282.1317
2011-12-29 11:40:00,26.86,26.88,26.85,26.87,67502.61233019854,9.8438,9.8511,9.8401,9.8474,67502.6123
2011-12-29 11:45:00,26.87,26.88,26.87,26.87,52664.57680250784,9.8474,9.8511,9.8474,9.8474,52664.5768
2011-12-29 11:50:00,26.87,26.89,26.86,26.88,69174.50365726228,9.8474,9.8548,9.8438,9.8511,69174.5037
2011-12-29 11:55:00,26.88,26.91,26.88,26.91,50365.72622779519,9.8511,9.8621,9.8511,9.8621,50365.7262
2011-12-29 12:00:00,26.91,26.91,26.88,26.88,90282.131661442,9.8621,9.8621,9.8511,9.8511,90282.1317
2011-12-29 12:05:00,26.89,26.89,26.87,26.88,150888.1922675026,9.8548,9.8548,9.8474,9.8511,150888.1923
2011-12-29 12:10:00,26.88,26.88,26.87,26.87,38871.47335423197,9.8511,9.8511,9.8474,9.8474,38871.4734
2011-12-29 12:15:00,26.88,26.88,26.87,26.87,60815.04702194357,9.8511,9.8511,9.8474,9.8474,60815.047
2011-12-29 12:20:00,26.87,26.88,26.85,26.87,79414.83803552769,9.8474,9.8511,9.8401,9.8474,79414.838
2011-12-29 12:25:00,26.87,26.88,26.86,26.86,78996.86520376176,9.8474,9.8511,9.8438,9.8438,78996.8652
2011-12-29 12:30:00,26.86,26.87,26.86,26.86,56635.31870428422,9.8438,9.8474,9.8438,9.8438,56635.3187
2011-12-29 12:35:00,26.86,26.87,26.85,26.87,105329.15360501569,9.8438,9.8474,9.8401,9.8474,105329.1536
2011-12-29 12:40:00,26.87,26.87,26.85,26.85,71891.32706374086,9.8474,9.8474,9.8401,9.8401,71891.3271
2011-12-29 12:45:00,26.85,26.87,26.84,26.87,141901.776384535,9.8401,9.8474,9.8364,9.8474,141901.7764
2011-12-29 12:50:00,26.87,26.88,26.87,26.87,22361.54649947753,9.8474,9.8511,9.8474,9.8474,22361.5465
2011-12-29 12:55:00,26.87,26.88,26.87,26.88,26959.24764890282,9.8474,9.8511,9.8474,9.8511,26959.2476
2011-12-29 13:00:00,26.88,26.88,26.87,26.88,118704.2842215256,9.8511,9.8511,9.8474,9.8511,118704.2842
2011-12-29 13:05:00,26.88,26.88,26.87,26.88,33646.81295715778,9.8511,9.8511,9.8474,9.8511,33646.813
2011-12-29 13:10:00,26.88,26.88,26.87,26.88,24242.42424242424,9.8511,9.8511,9.8474,9.8511,24242.4242
2011-12-29 13:15:00,26.88,26.88,26.87,26.88,102612.33019853708,9.8511,9.8511,9.8474,9.8511,102612.3302
2011-12-29 13:20:00,26.88,26.88,26.87,26.88,42424.24242424242,9.8511,9.8511,9.8474,9.8511,42424.2424
2011-12-29 13:25:00,26.87,26.9,26.87,26.89,101149.42528735632,9.8474,9.8584,9.8474,9.8548,101149.4253
2011-12-29 13:30:00,26.89,26.89,26.89,26.89,42215.25600835946,9.8548,9.8548,9.8548,9.8548,42215.256
2011-12-29 13:35:00,26.89,26.9,26.89,26.9,47857.88923719958,9.8548,9.8584,9.8548,9.8584,47857.8892
2011-12-29 13:40:00,26.9,26.91,26.9,26.91,183281.08672936252,9.8584,9.8621,9.8584,9.8621,183281.0867
2011-12-29 13:45:00,26.91,26.91,26.9,26.91,151724.13793103446,9.8621,9.8621,9.8584,9.8621,151724.1379
2011-12-29 13:50:00,26.91,26.91,26.91,26.91,80250.78369905955,9.8621,9.8621,9.8621,9.8621,80250.7837
2011-12-29 13:55:00,26.91,26.93,26.91,26.93,99686.52037617554,9.8621,9.8694,9.8621,9.8694,99686.5204
2011-12-29 14:00:00,26.93,26.94,26.92,26.93,118286.31138975966,9.8694,9.8731,9.8657,9.8694,118286.3114
2011-12-29 14:05:00,26.93,26.95,26.93,26.95,138975.96656217345,9.8694,9.8767,9.8694,9.8767,138975.9666
2011-12-29 14:10:00,26.94,26.95,26.93,26.93,158202.71682340646,9.8731,9.8767,9.8694,9.8694,158202.7168
2011-12-29 14:15:00,26.93,26.95,26.92,26.92,214420.06269592475,9.8694,9.8767,9.8657,9.8657,214420.0627
2011-12-29 14:20:00,26.92,26.95,26.91,26.95,141065.83072100312,9.8657,9.8767,9.8621,9.8767,141065.8307
2011-12-29 14:25:00,26.95,26.96,26.94,26.95,76698.01462904911,9.8767,9.8804,9.8731,9.8767,76698.0146
2011-12-29 14:30:00,26.95,26.95,26.93,26.93,67502.61233019854,9.8767,9.8767,9.8694,9.8694,67502.6123
2011-12-29 14:35:00,26.93,26.94,26.93,26.93,95924.76489028212,9.8694,9.8731,9.8694,9.8694,95924.7649
2011-12-29 14:40:00,26.93,26.93,26.91,26.92,80041.7972831766,9.8694,9.8694,9.8621,9.8657,80041.7973
2011-12-29 14:45:00,26.91,26.95,26.91,26.94,109508.88192267502,9.8621,9.8767,9.8621,9.8731,109508.8819
2011-12-29 14:50:00,26.95,26.95,26.9,26.91,112225.7053291536,9.8767,9.8767,9.8584,9.8621,112225.7053
2011-12-29 14:55:00,26.91,26.93,26.89,26.93,180146.29049111807,9.8621,9.8694,9.8548,9.8694,180146.2905
2011-12-29 15:00:00,26.92,26.93,26.92,26.93,68129.57157784744,9.8657,9.8694,9.8657,9.8694,68129.5716
2011-12-29 15:05:00,26.93,26.94,26.92,26.93,78578.89237199581,9.8694,9.8731,9.8657,9.8694,78578.8924
2011-12-29 15:10:00,26.93,26.95,26.93,26.95,81504.70219435736,9.8694,9.8767,9.8694,9.8767,81504.7022
2011-12-29 15:15:00,26.95,26.95,26.94,26.94,93416.92789968652,9.8767,9.8767,9.8731,9.8731,93416.9279
2011-12-29 15:20:00,26.94,26.94,26.93,26.94,114942.52873563218,9.8731,9.8731,9.8694,9.8731,114942.5287
2011-12-29 15:25:00,26.94,26.94,26.92,26.92,79623.82445141066,9.8731,9.8731,9.8657,9.8657,79623.8245
2011-12-29 15:30:00,26.93,26.93,26.92,26.93,123719.95820271682,9.8694,9.8694,9.8657,9.8694,123719.9582
2011-12-29 15:35:00,26.93,26.96,26.93,26.95,175130.61650992683,9.8694,9.8804,9.8694,9.8767,175130.6165
2011-12-29 15:40:00,26.95,26.97,26.94,26.95,252873.5632183908,9.8767,9.8841,9.8731,9.8767,252873.5632
2011-12-29 15:45:00,26.96,26.98,26.94,26.94,185997.9101358412,9.8804,9.8877,9.8731,9.8731,185997.9101
2011-12-29 15:50:00,26.94,26.97,26.94,26.96,255590.38662486937,9.8731,9.8841,9.8731,9.8804,255590.3866
2011-12-29 15:55:00,26.96,26.98,26.93,26.95,486520.3761755486,9.8804,9.8877,9.8694,9.8767,486520.3762
2011-12-30 09:30:00,26.91,26.96,26.83,26.93,334587.25182863115,9.8621,9.8804,9.8328,9.8694,334587.2518
2011-12-30 09:35:00,26.93,26.98,26.92,26.94,139393.9393939394,9.8694,9.8877,9.8657,9.8731,139393.9394
2011-12-30 09:40:00,26.94,26.97,26.94,26.97,67084.6394984326,9.8731,9.8841,9.8731,9.8841,67084.6395
2011-12-30 09:45:00,26.96,26.99,26.96,26.97,70219.43573667711,9.8804,9.8914,9.8804,9.8841,70219.4357
2011-12-30 09:50:00,26.96,26.98,26.95,26.98,91118.07732497388,9.8804,9.8877,9.8767,9.8877,91118.0773
2011-12-30 09:55:00,26.98,26.98,26.95,26.98,92789.9686520376,9.8877,9.8877,9.8767,9.8877,92789.9687
2011-12-30 10:00:00,26.97,26.98,26.94,26.94,129571.57784743993,9.8841,9.8877,9.8731,9.8731,129571.5778
2011-12-30 10:05:00,26.94,26.95,26.92,26.92,127481.71368861024,9.8731,9.8767,9.8657,9.8657,127481.7137
2011-12-30 10:10:00,26.92,26.94,26.91,26.91,68756.53082549635,9.8657,9.8731,9.8621,9.8621,68756.5308
2011-12-30 10:15:00,26.91,26.92,26.9,26.92,48693.834900731454,9.8621,9.8657,9.8584,9.8657,48693.8349
2011-12-30 10:20:00,26.91,26.92,26.88,26.9,83176.5935214211,9.8621,9.8657,9.8511,9.8584,83176.5935
2011-12-30 10:25:00,26.89,26.91,26.89,26.91,62068.96551724138,9.8548,9.8621,9.8548,9.8621,62068.9655
2011-12-30 10:30:00,26.91,26.93,26.91,26.92,36990.59561128527,9.8621,9.8694,9.8621,9.8657,36990.5956
2011-12-30 10:35:00,26.93,26.93,26.92,26.93,55172.41379310345,9.8694,9.8694,9.8657,9.8694,55172.4138
2011-12-30 10:40:00,26.93,26.94,26.93,26.93,29258.098223615463,9.8694,9.8731,9.8694,9.8694,29258.0982
2011-12-30 10:45:00,26.93,26.94,26.93,26.94,32392.89446185997,9.8694,9.8731,9.8694,9.8731,32392.8945
2011-12-30 10:50:00,26.94,26.95,26.93,26.93,87983.28108672936,9.8731,9.8767,9.8694,9.8694,87983.2811
2011-12-30 10:55:00,26.94,26.94,26.93,26.94,71473.35423197492,9.8731,9.8731,9.8694,9.8731,71473.3542
2011-12-30 11:00:00,26.94,26.95,26.94,26.94,47648.90282131661,9.8731,9.8767,9.8731,9.8731,47648.9028
2011-12-30 11:05:00,26.94,26.98,26.93,26.98,117450.36572622778,9.8731,9.8877,9.8694,9.8877,117450.3657
2011-12-30 11:10:00,26.98,27.0,26.97,26.99,132079.41483803553,9.8877,9.8951,9.8841,9.8914,132079.4148
2011-12-30 11:15:00,26.99,27.0,26.98,27.0,94670.84639498431,9.8914,9.8951,9.8877,9.8951,94670.8464
2011-12-30 11:20:00,27.0,27.01,26.99,26.99,189759.66562173457,9.8951,9.8987,9.8914,9.8914,189759.6656
2011-12-30 11:25:00,26.99,27.01,26.99,27.01,140438.87147335423,9.8914,9.8987,9.8914,9.8987,140438.8715
2011-12-30 11:30:00,27.01,27.01,26.99,27.01,52664.57680250784,9.8987,9.8987,9.8914,9.8987,52664.5768
2011-12-30 11:35:00,27.01,27.01,26.99,27.0,63740.85684430512,9.8987,9.8987,9.8914,9.8951,63740.8568
2011-12-30 11:40:00,27.0,27.0,26.99,27.0,37199.58202716823,9.8951,9.8951,9.8914,9.8951,37199.582
2011-12-30 11:45:00,27.0,27.0,26.99,27.0,38035.5276907001,9.8951,9.8951,9.8914,9.8951,38035.5277
2011-12-30 11:50:00,26.99,27.0,26.96,26.97,80250.78369905955,9.8914,9.8951,9.8804,9.8841,80250.7837
2011-12-30 11:55:00,26.97,27.0,26.96,26.97,160083.5945663532,9.8841,9.8951,9.8804,9.8841,160083.5946
2011-12-30 12:00:00,26.97,26.98,26.96,26.97,44096.133751306166,9.8841,9.8877,9.8804,9.8841,44096.1338
2011-12-30 12:05:00,26.97,26.97,26.96,26.97,97178.68338557992,9.8841,9.8841,9.8804,9.8841,97178.6834
2011-12-30 12:10:00,26.96,26.96,26.93,26.94,80877.74294670846,9.8804,9.8804,9.8694,9.8731,80877.7429
2011-12-30 12:15:00,26.94,26.95,26.93,26.93,106792.05851619644,9.8731,9.8767,9.8694,9.8694,106792.0585
2011-12-30 12:20:00,26.93,26.94,26.93,26.93,60606.0606060606,9.8694,9.8731,9.8694,9.8694,60606.0606
2011-12-30 12:25:00,26.93,26.94,26.93,26.94,85266.45768025078,9.8694,9.8731,9.8694,9.8731,85266.4577
2011-12-30 12:30:00,26.93,26.95,26.93,26.94,92163.00940438872,9.8694,9.8767,9.8694,9.8731,92163.0094
2011-12-30 12:35:00,26.94,26.97,26.94,26.96,31556.948798328107,9.8731,9.8841,9.8731,9.8804,31556.9488
2011-12-30 12:40:00,26.96,26.97,26.95,26.97,31974.92163009404,9.8804,9.8841,9.8767,9.8841,31974.9216
2011-12-30 12:45:00,26.96,26.97,26.95,26.95,52455.59038662487,9.8804,9.8841,9.8767,9.8767,52455.5904
2011-12-30 12:50:00,26.95,26.96,26.95,26.95,43678.16091954023,9.8767,9.8804,9.8767,9.8767,43678.1609
2011-12-30 12:55:00,26.96,26.96,26.95,26.96,17763.845350052245,9.8804,9.8804,9.8767,9.8804,17763.8454
2011-12-30 13:00:00,26.96,26.96,26.93,26.94,76698.01462904911,9.8804,9.8804,9.8694,9.8731,76698.0146
2011-12-30 13:05:00,26.93,26.94,26.93,26.93,43260.188087774295,9.8694,9.8731,9.8694,9.8694,43260.1881
2011-12-30 13:10:00,26.93,26.93,26.93,26.93,62695.92476489028,9.8694,9.8694,9.8694,9.8694,62695.9248
2011-12-30 13:15:00,26.93,26.93,26.92,26.92,58098.223615465,9.8694,9.8694,9.8657,9.8657,58098.2236
2011-12-30 13:20:00,26.92,26.92,26.9,26.91,47230.92998955068,9.8657,9.8657,9.8584,9.8621,47230.93
2011-12-30 13:25:00,26.91,26.91,26.89,26.89,45768.0250783699,9.8621,9.8621,9.8548,9.8548,45768.0251
2011-12-30 13:30:00,26.89,26.9,26.89,26.89,32601.880877742944,9.8548,9.8584,9.8548,9.8548,32601.8809
2011-12-30 13:35:00,26.89,26.89,26.88,26.89,42633.22884012539,9.8548,9.8548,9.8511,9.8548,42633.2288
2011-12-30 13:40:00,26.89,26.91,26.89,26.91,41170.32392894461,9.8548,9.8621,9.8548,9.8621,41170.3239
2011-12-30 13:45:00,26.91,26.92,26.91,26.92,29467.08463949844,9.8621,9.8657,9.8621,9.8657,29467.0846
2011-12-30 13:50:00,26.92,26.93,26.91,26.93,65830.7210031348,9.8657,9.8694,9.8621,9.8694,65830.721
2011-12-30 13:55:00,26.93,26.94,26.92,26.94,50783.69905956113,9.8694,9.8731,9.8657,9.8731,50783.6991
2011-12-30 14:00:00,26.93,26.94,26.93,26.94,44305.12016718913,9.8694,9.8731,9.8694,9.8731,44305.1202
2011-12-30 14:05:00,26.94,26.94,26.91,26.94,82967.60710553813,9.8731,9.8731,9.8621,9.8731,82967.6071
2011-12-30 14:10:00,26.94,26.95,26.93,26.93,73145.24555903867,9.8731,9.8767,9.8694,9.8694,73145.2456
2011-12-30 14:15:00,26.93,26.93,26.92,26.92,47857.88923719958,9.8694,9.8694,9.8657,9.8657,47857.8892
2011-12-30 14:20:00,26.92,26.92,26.89,26.91,85893.41692789969,9.8657,9.8657,9.8548,9.8621,85893.4169
2011-12-30 14:25:00,26.91,26.92,26.91,26.91,77324.97387669802,9.8621,9.8657,9.8621,9.8621,77324.9739
2011-12-30 14:30:00,26.92,26.93,26.92,26.92,53082.54963427377,9.8657,9.8694,9.8657,9.8657,53082.5496
2011-12-30 14:35:00,26.92,26.92,26.9,26.92,70637.40856844305,9.8657,9.8657,9.8584,9.8657,70637.4086
2011-12-30 14:40:00,26.91,26.92,26.9,26.91,50365.72622779519,9.8621,9.8657,9.8584,9.8621,50365.7262
2011-12-30 14:45:00,26.9,26.91,26.9,26.91,70010.44932079414,9.8584,9.8621,9.8584,9.8621,70010.4493
2011-12-30 14:50:00,26.91,26.91,26.9,26.9,93625.91431556948,9.8621,9.8621,9.8584,9.8584,93625.9143
2011-12-30 14:55:00,26.9,26.91,26.9,26.91,96342.73772204808,9.8584,9.8621,9.8584,9.8621,96342.7377
2011-12-30 15:00:00,26.91,26.94,26.9,26.93,79623.82445141066,9.8621,9.8731,9.8584,9.8694,79623.8245
2011-12-30 15:05:00,26.94,26.94,26.91,26.93,94252.87356321838,9.8731,9.8731,9.8621,9.8694,94252.8736
2011-12-30 15:10:00,26.93,26.94,26.92,26.93,167607.10553814002,9.8694,9.8731,9.8657,9.8694,167607.1055
2011-12-30 15:15:00,26.93,26.93,26.92,26.92,65203.76175548589,9.8694,9.8694,9.8657,9.8657,65203.7618
2011-12-30 15:20:00,26.93,26.93,26.92,26.93,83176.5935214211,9.8694,9.8694,9.8657,9.8694,83176.5935
2011-12-30 15:25:00,26.93,26.94,26.93,26.94,76071.0553814002,9.8694,9.8731,9.8694,9.8731,76071.0554
2011-12-30 15:30:00,26.94,26.94,26.89,26.92,169487.98328108672,9.8731,9.8731,9.8548,9.8657,169487.9833
2011-12-30 15:35:00,26.92,26.93,26.89,26.92,152351.09717868338,9.8657,9.8694,9.8548,9.8657,152351.0972
2011-12-30 15:40:00,26.92,26.97,26.92,26.96,247021.9435736677,9.8657,9.8841,9.8657,9.8804,247021.9436
2011-12-30 15:45:00,26.95,26.95,26.93,26.94,209822.36154649948,9.8767,9.8767,9.8694,9.8731,209822.3615
2011-12-30 15:50:00,26.94,26.94,26.91,26.92,295297.80564263323,9.8731,9.8731,9.8621,9.8657,295297.8056
2011-12-30 15:55:00,26.92,26.92,26.88,26.88,528526.6457680251,9.8657,9.8657,9.8511,9.8511,528526.6458
2012-01-03 09:30:00,27.07,27.08,26.87,26.95,710553.8140020898,9.9207,9.9244,9.8474,9.8767,710553.814
2012-01-03 09:35:00,26.94,26.97,26.85,26.86,389550.6792058516,9.8731,9.8841,9.8401,9.8438,389550.6792
2012-01-03 09:40:00,26.85,26.88,26.85,26.87,303657.262277952,9.8401,9.8511,9.8401,9.8474,303657.2623
2012-01-03 09:45:00,26.87,26.88,26.83,26.87,311807.7324973877,9.8474,9.8511,9.8328,9.8474,311807.7325
2012-01-03 09:50:00,26.87,26.87,26.83,26.87,167398.11912225705,9.8474,9.8474,9.8328,9.8474,167398.1191
2012-01-03 09:55:00,26.87,26.91,26.85,26.86,314942.5287356322,9.8474,9.8621,9.8401,9.8438,314942.5287
2012-01-03 10:00:00,26.86,26.9,26.85,26.89,234482.75862068965,9.8438,9.8584,9.8401,9.8548,234482.7586
2012-01-03 10:05:00,26.89,26.91,26.86,26.87,171577.8474399164,9.8548,9.8621,9.8438,9.8474,171577.8474
2012-01-03 10:10:00,26.87,26.91,26.87,26.9,142737.72204806688,9.8474,9.8621,9.8474,9.8584,142737.722
2012-01-03 10:15:00,26.9,26.92,26.9,26.92,154440.96133751306,9.8584,9.8657,9.8584,9.8657,154440.9613
2012-01-03 10:20:00,26.92,26.95,26.92,26.93,140438.87147335423,9.8657,9.8767,9.8657,9.8694,140438.8715
2012-01-03 10:25:00,26.93,26.93,26.89,26.89,283176.5935214211,9.8694,9.8694,9.8548,9.8548,283176.5935
2012-01-03 10:30:00,26.89,26.89,26.85,26.85,184326.0188087774,9.8548,9.8548,9.8401,9.8401,184326.0188
2012-01-03 10:35:00,26.85,26.86,26.85,26.85,123301.98537095088,9.8401,9.8438,9.8401,9.8401,123301.9854
2012-01-03 10:40:00,26.85,26.86,26.83,26.84,161546.49947753394,9.8401,9.8438,9.8328,9.8364,161546.4995
2012-01-03 10:45:00,26.84,26.86,26.82,26.82,200417.97283176592,9.8364,9.8438,9.8291,9.8291,200417.9728
2012-01-03 10:50:00,26.83,26.89,26.82,26.89,153187.04284221525,9.8328,9.8548,9.8291,9.8548,153187.0428
2012-01-03 10:55:00,26.89,26.92,26.89,26.92,90491.11807732497,9.8548,9.8657,9.8548,9.8657,90491.1181
2012-01-03 11:00:00,26.92,26.93,26.9,26.93,154649.94775339603,9.8657,9.8694,9.8584,9.8694,154649.9478
2012-01-03 11:05:00,26.93,26.96,26.93,26.95,192267.5026123302,9.8694,9.8804,9.8694,9.8767,192267.5026
2012-01-03 11:10:00,26.94,26.96,26.93,26.96,167189.13270637408,9.8731,9.8804,9.8694,9.8804,167189.1327
2012-01-03 11:15:00,26.96,26.98,26.94,26.95,143573.66771159874,9.8804,9.8877,9.8731,9.8767,143573.6677
2012-01-03 11:20:00,26.95,26.95,26.92,26.93,132079.41483803553,9.8767,9.8767,9.8657,9.8694,132079.4148
2012-01-03 11:25:00,26.94,26.94,26.92,26.93,245977.0114942529,9.8731,9.8731,9.8657,9.8694,245977.0115
2012-01-03 11:30:00,26.93,26.99,26.93,26.99,159665.62173458724,9.8694,9.8914,9.8694,9.8914,159665.6217
2012-01-03 11:35:00,26.99,27.02,26.98,26.99,166144.20062695924,9.8914,9.9024,9.8877,9.8914,166144.2006
2012-01-03 11:40:00,26.99,26.99,26.95,26.95,150261.2330198537,9.8914,9.8914,9.8767,9.8767,150261.233
2012-01-03 11:45:00,26.95,26.97,26.94,26.97,155276.90700104492,9.8767,9.8841,9.8731,9.8841,155276.907
2012-01-03 11:50:00,26.98,26.98,26.95,26.95,162382.44514106584,9.8877,9.8877,9.8767,9.8767,162382.4451
2012-01-03 11:55:00,26.96,26.96,26.95,26.96,80877.74294670846,9.8804,9.8804,9.8767,9.8804,80877.7429
2012-01-03 12:00:00,26.96,26.98,26.95,26.98,217136.8861024033,9.8804,9.8877,9.8767,9.8877,217136.8861
2012-01-03 12:05:00,26.98,27.02,26.98,27.02,106792.05851619644,9.8877,9.9024,9.8877,9.9024,106792.0585
2012-01-03 12:10:00,27.01,27.03,27.01,27.03,194148.3803552769,9.8987,9.9061,9.8987,9.9061,194148.3804
2012-01-03 12:15:00,27.03,27.04,27.02,27.04,115151.51515151517,9.9061,9.9097,9.9024,9.9097,115151.5152
2012-01-03 12:20:00,27.04,27.04,27.03,27.04,128526.64576802508,9.9097,9.9097,9.9061,9.9097,128526.6458
2012-01-03 12:25:00,27.03,27.06,27.02,27.06,254336.4681295716,9.9061,9.9171,9.9024,9.9171,254336.4681
2012-01-03 12:30:00,27.06,27.06,27.04,27.04,60815.04702194357,9.9171,9.9171,9.9097,9.9097,60815.047
2012-01-03 12:35:00,27.04,27.06,27.03,27.03,287565.3082549634,9.9097,9.9171,9.9061,9.9061,287565.3083
2012-01-03 12:40:00,27.03,27.04,27.02,27.03,136677.1159874608,9.9061,9.9097,9.9024,9.9061,136677.116
2012-01-03 12:45:00,27.03,27.03,27.01,27.02,183072.1003134796,9.9061,9.9061,9.8987,9.9024,183072.1003
2012-01-03 12:50:00,27.02,27.06,27.02,27.06,161128.52664576803,9.9024,9.9171,9.9024,9.9171,161128.5266
2012-01-03 12:55:00,27.06,27.1,27.05,27.09,208986.4158829676,9.9171,9.9317,9.9134,9.9281,208986.4159
2012-01-03 13:00:00,27.09,27.11,27.08,27.08,120376.17554858934,9.9281,9.9354,9.9244,9.9244,120376.1755
2012-01-03 13:05:00,27.08,27.11,27.07,27.09,131452.4555903866,9.9244,9.9354,9.9207,9.9281,131452.4556
2012-01-03 13:10:00,27.1,27.1,27.08,27.09,72100.31347962382,9.9317,9.9317,9.9244,9.9281,72100.3135
2012-01-03 13:15:00,27.09,27.1,27.08,27.08,110762.80041797285,9.9281,9.9317,9.9244,9.9244,110762.8004
2012-01-03 13:20:00,27.08,27.09,27.05,27.06,123510.97178683383,9.9244,9.9281,9.9134,9.9171,123510.9718
2012-01-03 13:25:00,27.05,27.05,27.02,27.04,190804.5977011494,9.9134,9.9134,9.9024,9.9097,190804.5977
2012-01-03 13:30:00,27.04,27.04,27.03,27.03,90491.11807732497,9.9097,9.9097,9.9061,9.9061,90491.1181
2012-01-03 13:35:00,27.04,27.04,27.02,27.02,156530.82549634273,9.9097,9.9097,9.9024,9.9024,156530.8255
2012-01-03 13:40:00,27.02,27.05,27.02,27.03,134796.2382445141,9.9024,9.9134,9.9024,9.9061,134796.2382
2012-01-03 13:45:00,27.03,27.04,27.01,27.02,172622.77951933123,9.9061,9.9097,9.8987,9.9024,172622.7795
2012-01-03 13:50:00,27.02,27.02,27.0,27.0,121839.0804597701,9.9024,9.9024,9.8951,9.8951,121839.0805
2012-01-03 13:55:00,27.0,27.02,26.99,27.01,744827.5862068966,9.8951,9.9024,9.8914,9.8987,744827.5862
2012-01-03 14:00:00,27.02,27.05,27.01,27.05,182027.1682340648,9.9024,9.9134,9.8987,9.9134,182027.1682
2012-01-03 14:05:00,27.05,27.06,27.04,27.04,71682.34064785788,9.9134,9.9171,9.9097,9.9097,71682.3406
2012-01-03 14:10:00,27.04,27.06,27.04,27.06,75235.10971786834,9.9097,9.9171,9.9097,9.9171,75235.1097
2012-01-03 14:15:00,27.06,27.09,27.06,27.08,151724.13793103446,9.9171,9.9281,9.9171,9.9244,151724.1379
2012-01-03 14:20:00,27.08,27.09,27.08,27.09,99477.53396029258,9.9244,9.9281,9.9244,9.9281,99477.534
2012-01-03 14:25:00,27.09,27.09,27.08,27.09,154649.94775339603,9.9281,9.9281,9.9244,9.9281,154649.9478
2012-01-03 14:30:00,27.09,27.12,27.09,27.11,203970.7419017764,9.9281,9.939,9.9281,9.9354,203970.7419
2012-01-03 14:35:00,27.11,27.12,27.11,27.12,112434.69174503656,9.9354,9.939,9.9354,9.939,112434.6917
2012-01-03 14:40:00,27.12,27.14,27.11,27.14,187669.8014629049,9.939,9.9464,9.9354,9.9464,187669.8015
2012-01-03 14:45:00,27.14,27.16,27.13,27.14,342737.72204806685,9.9464,9.9537,9.9427,9.9464,342737.722
2012-01-03 14:50:00,27.14,27.19,27.14,27.18,271264.3678160919,9.9464,9.9647,9.9464,9.961,271264.3678
2012-01-03 14:55:00,27.19,27.2,27.17,27.17,225078.3699059561,9.9647,9.9684,9.9574,9.9574,225078.3699
2012-01-03 15:00:00,27.17,27.19,27.17,27.17,132288.40125391848,9.9574,9.9647,9.9574,9.9574,132288.4013
2012-01-03 15:05:00,27.17,27.18,27.16,27.17,184743.99164054336,9.9574,9.961,9.9537,9.9574,184743.9916
2012-01-03 15:10:00,27.17,27.18,27.16,27.16,105329.15360501569,9.9574,9.961,9.9537,9.9537,105329.1536
2012-01-03 15:15:00,27.17,27.19,27.16,27.18,165517.24137931035,9.9574,9.9647,9.9537,9.961,165517.2414
2012-01-03 15:20:00,27.18,27.18,27.11,27.12,220480.6687565308,9.961,9.961,9.9354,9.939,220480.6688
2012-01-03 15:25:00,27.11,27.13,27.11,27.12,103866.2486938349,9.9354,9.9427,9.9354,9.939,103866.2487
2012-01-03 15:30:00,27.12,27.15,27.12,27.14,277742.94670846395,9.939,9.95,9.939,9.9464,277742.9467
2012-01-03 15:35:00,27.13,27.14,27.12,27.13,237408.5684430512,9.9427,9.9464,9.939,9.9427,237408.5684
2012-01-03 15:40:00,27.13,27.17,27.13,27.17,245141.065830721,9.9427,9.9574,9.9427,9.9574,245141.0658
2012-01-03 15:45:00,27.17,27.18,27.14,27.16,369696.96969696967,9.9574,9.961,9.9464,9.9537,369696.9697
2012-01-03 15:50:00,27.16,27.16,27.15,27.15,487147.3354231975,9.9537,9.9537,9.95,9.95,487147.3354
2012-01-03 15:55:00,27.15,27.16,27.13,27.14,1290282.131661442,9.95,9.9537,9.9427,9.9464,1290282.1317
2012-01-04 09:30:00,27.15,27.2,27.13,27.18,298641.5882967607,9.95,9.9684,9.9427,9.961,298641.5883
2012-01-04 09:35:00,27.18,27.19,27.11,27.11,169905.95611285267,9.961,9.9647,9.9354,9.9354,169905.9561
2012-01-04 09:40:00,27.11,27.13,27.06,27.1,189550.6792058516,9.9354,9.9427,9.9171,9.9317,189550.6792
2012-01-04 09:45:00,27.09,27.1,27.06,27.09,223197.4921630094,9.9281,9.9317,9.9171,9.9281,223197.4922
2012-01-04 09:50:00,27.09,27.09,27.07,27.08,154022.9885057471,9.9281,9.9281,9.9207,9.9244,154022.9885
2012-01-04 09:55:00,27.08,27.1,27.06,27.08,215882.9676071056,9.9244,9.9317,9.9171,9.9244,215882.9676
2012-01-04 10:00:00,27.08,27.08,27.04,27.05,183072.1003134796,9.9244,9.9244,9.9097,9.9134,183072.1003
2012-01-04 10:05:00,27.04,27.08,27.04,27.06,121839.0804597701,9.9097,9.9244,9.9097,9.9171,121839.0805
2012-01-04 10:10:00,27.05,27.06,27.03,27.04,165726.22779519332,9.9134,9.9171,9.9061,9.9097,165726.2278
2012-01-04 10:15:00,27.04,27.07,27.04,27.05,169278.99686520375,9.9097,9.9207,9.9097,9.9134,169278.9969
2012-01-04 10:20:00,27.05,27.07,27.04,27.07,128317.6593521421,9.9134,9.9207,9.9097,9.9207,128317.6594
2012-01-04 10:25:00,27.07,27.08,27.06,27.07,161964.4723092999,9.9207,9.9244,9.9171,9.9207,161964.4723
2012-01-04 10:30:00,27.08,27.09,27.05,27.05,130616.50992685476,9.9244,9.9281,9.9134,9.9134,130616.5099
2012-01-04 10:35:00,27.05,27.06,27.03,27.04,116405.43364681296,9.9134,9.9171,9.9061,9.9097,116405.4336
2012-01-04 10:40:00,27.04,27.08,27.04,27.07,197074.19017763843,9.9097,9.9244,9.9097,9.9207,197074.1902
2012-01-04 10:45:00,27.07,27.08,27.03,27.04,153396.02925809822,9.9207,9.9244,9.9061,9.9097,153396.0293
2012-01-04 10:50:00,27.03,27.04,27.02,27.02,102403.34378265412,9.9061,9.9097,9.9024,9.9024,102403.3438
2012-01-04 10:55:00,27.02,27.02,26.99,26.99,89028.2131661442,9.9024,9.9024,9.8914,9.8914,89028.2132
2012-01-04 11:00:00,26.99,26.99,26.98,26.99,72936.2591431557,9.8914,9.8914,9.8877,9.8914,72936.2591
2012-01-04 11:05:00,26.99,27.0,26.98,26.98,121003.13479623824,9.8914,9.8951,9.8877,9.8877,121003.1348
2012-01-04 11:10:00,26.98,27.02,26.98,26.99,137931.0344827586,9.8877,9.9024,9.8877,9.8914,137931.0345
2012-01-04 11:15:00,26.99,26.99,26.97,26.98,83176.5935214211,9.8914,9.8914,9.8841,9.8877,83176.5935
2012-01-04 11:20:00,26.98,27.01,26.98,26.98,72100.31347962382,9.8877,9.8987,9.8877,9.8877,72100.3135
2012-01-04 11:25:00,26.98,26.99,26.96,26.98,92580.98223615464,9.8877,9.8914,9.8804,9.8877,92580.9822
2012-01-04 11:30:00,26.98,27.0,26.98,26.98,116405.43364681296,9.8877,9.8951,9.8877,9.8877,116405.4336
2012-01-04 11:35:00,26.98,27.0,26.98,27.0,78369.90595611285,9.8877,9.8951,9.8877,9.8951,78369.906
2012-01-04 11:40:00,27.0,27.03,26.99,27.01,102194.35736677116,9.8951,9.9061,9.8914,9.8987,102194.3574
2012-01-04 11:45:00,27.01,27.01,27.01,27.01,77742.94670846395,9.8987,9.8987,9.8987,9.8987,77742.9467
2012-01-04 11:50:00,27.01,27.01,26.99,26.99,105120.1671891327,9.8987,9.8987,9.8914,9.8914,105120.1672
2012-01-04 11:55:00,26.99,26.99,26.97,26.99,96133.7513061651,9.8914,9.8914,9.8841,9.8914,96133.7513
2012-01-04 12:00:00,26.99,26.99,26.98,26.98,35945.66353187043,9.8914,9.8914,9.8877,9.8877,35945.6635
2012-01-04 12:05:00,26.99,27.0,26.98,26.98,178892.37199582026,9.8914,9.8951,9.8877,9.8877,178892.372
2012-01-04 12:10:00,26.98,26.98,26.97,26.98,43678.16091954023,9.8877,9.8877,9.8841,9.8877,43678.1609
2012-01-04 12:15:00,26.98,27.0,26.97,26.99,143991.6405433647,9.8877,9.8951,9.8841,9.8914,143991.6405
2012-01-04 12:20:00,26.99,26.99,26.98,26.99,67084.6394984326,9.8914,9.8914,9.8877,9.8914,67084.6395
2012-01-04 12:25:00,26.99,27.01,26.99,26.99,87565.30825496343,9.8914,9.8987,9.8914,9.8914,87565.3083
2012-01-04 12:30:00,26.99,26.99,26.98,26.98,50992.685475444094,9.8914,9.8914,9.8877,9.8877,50992.6855
2012-01-04 12:35:00,26.98,26.99,26.98,26.99,32183.90804597701,9.8877,9.8914,9.8877,9.8914,32183.908
2012-01-04 12:40:00,26.98,27.0,26.98,27.0,81922.6750261233,9.8877,9.8951,9.8877,9.8951,81922.675
2012-01-04 12:45:00,26.99,27.0,26.98,26.99,84848.48484848485,9.8914,9.8951,9.8877,9.8914,84848.4848
2012-01-04 12:50:00,26.99,26.99,26.98,26.99,68756.53082549635,9.8914,9.8914,9.8877,9.8914,68756.5308
2012-01-04 12:55:00,26.99,27.0,26.98,26.99,104075.23510971786,9.8914,9.8951,9.8877,9.8914,104075.2351
2012-01-04 13:00:00,26.99,26.99,26.97,26.97,130198.53709508882,9.8914,9.8914,9.8841,9.8841,130198.5371
2012-01-04 13:05:00,26.96,26.98,26.95,26.96,196656.2173458725,9.8804,9.8877,9.8767,9.8804,196656.2173
2012-01-04 13:10:00,26.95,26.97,26.95,26.96,177429.4670846395,9.8767,9.8841,9.8767,9.8804,177429.4671
2012-01-04 13:15:00,26.96,26.97,26.93,26.95,175757.57575757577,9.8804,9.8841,9.8694,9.8767,175757.5758
2012-01-04 13:20:00,26.94,26.96,26.94,26.95,58098.223615465,9.8731,9.8804,9.8731,9.8767,58098.2236
2012-01-04 13:25:00,26.95,26.95,26.93,26.95,118077.32497387668,9.8767,9.8767,9.8694,9.8767,118077.325
2012-01-04 13:30:00,26.95,26.95,26.94,26.95,74817.1368861024,9.8767,9.8767,9.8731,9.8767,74817.1369
2012-01-04 13:35:00,26.95,26.96,26.93,26.93,83594.56635318704,9.8767,9.8804,9.8694,9.8694,83594.5664
2012-01-04 13:40:00,26.94,26.94,26.92,26.93,94879.83281086729,9.8731,9.8731,9.8657,9.8694,94879.8328
2012-01-04 13:45:00,26.92,26.93,26.92,26.93,100522.46603970742,9.8657,9.8694,9.8657,9.8694,100522.466
2012-01-04 13:50:00,26.93,26.93,26.92,26.92,50365.72622779519,9.8694,9.8694,9.8657,9.8657,50365.7262
2012-01-04 13:55:00,26.93,26.93,26.91,26.93,106792.05851619644,9.8694,9.8694,9.8621,9.8694,106792.0585
2012-01-04 14:00:00,26.93,26.93,26.92,26.93,80250.78369905955,9.8694,9.8694,9.8657,9.8694,80250.7837
2012-01-04 14:05:00,26.93,26.95,26.93,26.95,151724.13793103446,9.8694,9.8767,9.8694,9.8767,151724.1379
2012-01-04 14:10:00,26.94,26.96,26.93,26.93,140020.89864158828,9.8731,9.8804,9.8694,9.8694,140020.8986
2012-01-04 14:15:00,26.93,26.96,26.93,26.95,184743.99164054336,9.8694,9.8804,9.8694,9.8767,184743.9916
2012-01-04 14:20:00,26.95,26.96,26.94,26.96,76907.00104493208,9.8767,9.8804,9.8731,9.8804,76907.001
2012-01-04 14:25:00,26.96,26.97,26.96,26.96,81295.71577847439,9.8804,9.8841,9.8804,9.8804,81295.7158
2012-01-04 14:30:00,26.96,26.96,26.94,26.94,153396.02925809822,9.8804,9.8804,9.8731,9.8731,153396.0293
2012-01-04 14:35:00,26.94,26.95,26.93,26.94,104493.2079414838,9.8731,9.8767,9.8694,9.8731,104493.2079
2012-01-04 14:40:00,26.94,26.97,26.94,26.96,230512.01671891328,9.8731,9.8841,9.8731,9.8804,230512.0167
2012-01-04 14:45:00,26.96,26.98,26.96,26.96,191849.52978056425,9.8804,9.8877,9.8804,9.8804,191849.5298
2012-01-04 14:50:00,26.97,26.98,26.96,26.98,84012.53918495297,9.8841,9.8877,9.8804,9.8877,84012.5392
2012-01-04 14:55:00,26.98,26.98,26.95,26.96,251828.631138976,9.8877,9.8877,9.8767,9.8804,251828.6311
2012-01-04 15:00:00,26.96,26.97,26.96,26.96,115151.51515151517,9.8804,9.8841,9.8804,9.8804,115151.5152
2012-01-04 15:05:00,26.97,26.97,26.96,26.97,107836.99059561128,9.8841,9.8841,9.8804,9.8841,107836.9906
2012-01-04 15:10:00,26.96,26.98,26.96,26.97,142110.76280041796,9.8804,9.8877,9.8804,9.8841,142110.7628
2012-01-04 15:15:00,26.96,26.97,26.95,26.96,312643.6781609195,9.8804,9.8841,9.8767,9.8804,312643.6782
2012-01-04 15:20:00,26.96,26.98,26.96,26.97,64158.82967607105,9.8804,9.8877,9.8804,9.8841,64158.8297
2012-01-04 15:25:00,26.97,26.97,26.94,26.95,291327.0637408568,9.8841,9.8841,9.8731,9.8767,291327.0637
2012-01-04 15:30:00,26.95,26.97,26.95,26.96,299268.5475444096,9.8767,9.8841,9.8767,9.8804,299268.5475
2012-01-04 15:35:00,26.97,26.98,26.95,26.97,218599.7910135841,9.8841,9.8877,9.8767,9.8841,218599.791
2012-01-04 15:40:00,26.98,27.0,26.97,27.0,348798.3281086729,9.8877,9.8951,9.8841,9.8951,348798.3281
2012-01-04 15:45:00,27.0,27.01,26.97,26.99,381400.2089864159,9.8951,9.8987,9.8841,9.8914,381400.209
2012-01-04 15:50:00,26.98,27.04,26.98,27.03,429258.0982236154,9.8877,9.9097,9.8877,9.9061,429258.0982
2012-01-04 15:55:00,27.03,27.05,27.02,27.03,699477.5339602926,9.9061,9.9134,9.9024,9.9061,699477.534
2012-01-05 09:30:00,27.04,27.07,27.0,27.07,365517.2413793103,9.9097,9.9207,9.8951,9.9207,365517.2414
2012-01-05 09:35:00,27.07,27.07,27.0,27.02,183908.0459770115,9.9207,9.9207,9.8951,9.9024,183908.046
2012-01-05 09:40:00,27.01,27.01,26.92,26.93,103239.289446186,9.8987,9.8987,9.8657,9.8694,103239.2894
2012-01-05 09:45:00,26.93,26.95,26.89,26.95,160919.54022988505,9.8694,9.8767,9.8548,9.8767,160919.5402
2012-01-05 09:50:00,26.95,27.0,26.95,27.0,557993.7304075235,9.8767,9.8951,9.8767,9.8951,557993.7304
2012-01-05 09:55:00,27.0,27.0,26.96,26.97,296133.75130616507,9.8951,9.8951,9.8804,9.8841,296133.7513
2012-01-05 10:00:00,26.96,26.98,26.93,26.93,483803.55276907,9.8804,9.8877,9.8694,9.8694,483803.5528
2012-01-05 10:05:00,26.93,26.93,26.89,26.93,234691.74503657265,9.8694,9.8694,9.8548,9.8694,234691.745
2012-01-05 10:10:00,26.92,26.95,26.91,26.94,122466.039707419,9.8657,9.8767,9.8621,9.8731,122466.0397
2012-01-05 10:15:00,26.94,26.95,26.92,26.94,93207.94148380354,9.8731,9.8767,9.8657,9.8731,93207.9415
2012-01-05 10:20:00,26.94,26.95,26.92,26.93,139602.92580982237,9.8731,9.8767,9.8657,9.8694,139602.9258
2012-01-05 10:25:00,26.92,26.93,26.9,26.92,148798.32810867293,9.8657,9.8694,9.8584,9.8657,148798.3281
2012-01-05 10:30:00,26.92,26.93,26.91,26.91,177011.49425287356,9.8657,9.8694,9.8621,9.8621,177011.4943
2012-01-05 10:35:00,26.91,26.92,26.9,26.92,407732.4973876698,9.8621,9.8657,9.8584,9.8657,407732.4974
2012-01-05 10:40:00,26.91,26.93,26.91,26.93,181818.18181818185,9.8621,9.8694,9.8621,9.8694,181818.1818
2012-01-05 10:45:00,26.92,26.93,26.91,26.93,94879.83281086729,9.8657,9.8694,9.8621,9.8694,94879.8328
2012-01-05 10:50:00,26.93,26.97,26.93,26.96,364681.2957157785,9.8694,9.8841,9.8694,9.8804,364681.2957
2012-01-05 10:55:00,26.96,26.99,26.96,26.99,112016.71891327064,9.8804,9.8914,9.8804,9.8914,112016.7189
2012-01-05 11:00:00,26.99,27.01,26.97,27.01,72936.2591431557,9.8914,9.8987,9.8841,9.8987,72936.2591
2012-01-05 11:05:00,27.01,27.04,27.01,27.03,178474.39916405434,9.8987,9.9097,9.8987,9.9061,178474.3992
2012-01-05 11:10:00,27.03,27.04,27.02,27.03,76907.00104493208,9.9061,9.9097,9.9024,9.9061,76907.001
2012-01-05 11:15:00,27.02,27.03,27.02,27.02,76071.0553814002,9.9024,9.9061,9.9024,9.9024,76071.0554
2012-01-05 11:20:00,27.02,27.07,27.01,27.06,119122.25705329153,9.9024,9.9207,9.8987,9.9171,119122.2571
2012-01-05 11:25:00,27.06,27.08,27.04,27.08,108463.94984326018,9.9171,9.9244,9.9097,9.9244,108463.9498
2012-01-05 11:30:00,27.08,27.08,27.02,27.04,208150.4702194357,9.9244,9.9244,9.9024,9.9097,208150.4702
2012-01-05 11:35:00,27.04,27.04,27.03,27.04,146081.50470219436,9.9097,9.9097,9.9061,9.9097,146081.5047
2012-01-05 11:40:00,27.04,27.05,27.03,27.03,129571.57784743993,9.9097,9.9134,9.9061,9.9061,129571.5778
2012-01-05 11:45:00,27.03,27.04,27.03,27.04,95088.81922675026,9.9061,9.9097,9.9061,9.9097,95088.8192
2012-01-05 11:50:00,27.04,27.04,27.03,27.03,89655.1724137931,9.9097,9.9097,9.9061,9.9061,89655.1724
2012-01-05 11:55:00,27.03,27.04,27.01,27.01,136050.1567398119,9.9061,9.9097,9.8987,9.8987,136050.1567
2012-01-05 12:00:00,27.01,27.02,26.99,26.99,82131.66144200627,9.8987,9.9024,9.8914,9.8914,82131.6614
2012-01-05 12:05:00,26.99,26.99,26.97,26.97,78160.91954022988,9.8914,9.8914,9.8841,9.8841,78160.9195
2012-01-05 12:10:00,26.98,26.99,26.96,26.96,89655.1724137931,9.8877,9.8914,9.8804,9.8804,89655.1724
2012-01-05 12:15:00,26.96,26.97,26.95,26.96,137304.07523510972,9.8804,9.8841,9.8767,9.8804,137304.0752
2012-01-05 12:20:00,26.95,26.95,26.93,26.94,102403.34378265412,9.8767,9.8767,9.8694,9.8731,102403.3438
2012-01-05 12:25:00,26.95,26.95,26.93,26.93,507210.0313479624,9.8767,9.8767,9.8694,9.8694,507210.0313
2012-01-05 12:30:00,26.93,26.94,26.93,26.93,90073.14524555903,9.8694,9.8731,9.8694,9.8694,90073.1452
2012-01-05 12:35:00,26.93,26.95,26.93,26.94,117868.33855799372,9.8694,9.8767,9.8694,9.8731,117868.3386
2012-01-05 12:40:00,26.94,26.96,26.93,26.96,79414.83803552769,9.8731,9.8804,9.8694,9.8804,79414.838
2012-01-05 12:45:00,26.96,26.99,26.96,26.98,107001.0449320794,9.8804,9.8914,9.8804,9.8877,107001.0449
2012-01-05 12:50:00,26.98,26.99,26.97,26.99,112434.69174503656,9.8877,9.8914,9.8841,9.8914,112434.6917
2012-01-05 12:55:00,26.99,27.02,26.99,27.02,112643.67816091952,9.8914,9.9024,9.8914,9.9024,112643.6782
2012-01-05 13:00:00,27.02,27.02,27.0,27.02,121212.1212121212,9.9024,9.9024,9.8951,9.9024,121212.1212
2012-01-05 13:05:00,27.02,27.04,27.01,27.03,160083.5945663532,9.9024,9.9097,9.8987,9.9061,160083.5946
2012-01-05 13:10:00,27.04,27.04,27.01,27.01,69174.50365726228,9.9097,9.9097,9.8987,9.8987,69174.5037
2012-01-05 13:15:00,27.01,27.01,26.98,26.98,84639.49843260187,9.8987,9.8987,9.8877,9.8877,84639.4984
2012-01-05 13:20:00,26.98,26.99,26.98,26.98,34900.73145245559,9.8877,9.8914,9.8877,9.8877,34900.7315
2012-01-05 13:25:00,26.98,26.99,26.97,26.97,124346.91745036573,9.8877,9.8914,9.8841,9.8841,124346.9175
2012-01-05 13:30:00,26.97,26.98,26.97,26.97,73772.20480668756,9.8841,9.8877,9.8841,9.8841,73772.2048
2012-01-05 13:35:00,26.97,26.98,26.96,26.96,66875.65308254963,9.8841,9.8877,9.8804,9.8804,66875.6531
2012-01-05 13:40:00,26.96,26.99,26.96,26.99,89028.2131661442,9.8804,9.8914,9.8804,9.8914,89028.2132
2012-01-05 13:45:00,26.98,27.0,26.98,26.99,144200.62695924763,9.8877,9.8951,9.8877,9.8914,144200.627
2012-01-05 13:50:00,26.99,27.01,26.99,27.01,80041.7972831766,9.8914,9.8987,9.8914,9.8987,80041.7973
2012-01-05 13:55:00,27.01,27.03,27.01,27.01,145245.55903866247,9.8987,9.9061,9.8987,9.8987,145245.559
2012-01-05 14:00:00,27.02,27.02,27.01,27.01,75026.12330198537,9.9024,9.9024,9.8987,9.8987,75026.1233
2012-01-05 14:05:00,27.01,27.02,27.01,27.01,134796.2382445141,9.8987,9.9024,9.8987,9.8987,134796.2382
2012-01-05 14:10:00,27.01,27.01,27.0,27.0,128317.6593521421,9.8987,9.8987,9.8951,9.8951,128317.6594
2012-01-05 14:15:00,27.0,27.01,26.99,27.01,122048.06687565308,9.8951,9.8987,9.8914,9.8987,122048.0669
2012-01-05 14:20:00,27.0,27.01,26.99,26.99,104493.2079414838,9.8951,9.8987,9.8914,9.8914,104493.2079
2012-01-05 14:25:00,26.99,26.99,26.97,26.97,67084.6394984326,9.8914,9.8914,9.8841,9.8841,67084.6395
2012-01-05 14:30:00,26.97,27.0,26.97,26.99,75026.12330198537,9.8841,9.8951,9.8841,9.8914,75026.1233
2012-01-05 14:35:00,27.0,27.0,26.98,26.98,91536.0501567398,9.8951,9.8951,9.8877,9.8877,91536.0502
2012-01-05 14:40:00,26.98,27.0,26.98,27.0,58307.21003134796,9.8877,9.8951,9.8877,9.8951,58307.21
2012-01-05 14:45:00,27.0,27.0,26.99,27.0,84639.49843260187,9.8951,9.8951,9.8914,9.8951,84639.4984
2012-01-05 14:50:00,27.0,27.01,26.99,27.0,88610.24033437826,9.8951,9.8987,9.8914,9.8951,88610.2403
2012-01-05 14:55:00,27.0,27.0,26.98,26.98,102612.33019853708,9.8951,9.8951,9.8877,9.8877,102612.3302
2012-01-05 15:00:00,26.98,27.0,26.98,26.99,155485.8934169279,9.8877,9.8951,9.8877,9.8914,155485.8934
2012-01-05 15:05:00,27.0,27.0,26.99,26.99,89237.19958202717,9.8951,9.8951,9.8914,9.8914,89237.1996
2012-01-05 15:10:00,26.99,26.99,26.98,26.99,172831.7659352142,9.8914,9.8914,9.8877,9.8914,172831.7659
2012-01-05 15:15:00,26.99,27.0,26.98,26.98,164054.33646812956,9.8914,9.8951,9.8877,9.8877,164054.3365
2012-01-05 15:20:00,26.99,26.99,26.97,26.99,128317.6593521421,9.8914,9.8914,9.8841,9.8914,128317.6594
2012-01-05 15:25:00,26.98,27.0,26.98,26.99,127481.71368861024,9.8877,9.8951,9.8877,9.8914,127481.7137
2012-01-05 15:30:00,26.99,26.99,26.97,26.97,182863.11389759663,9.8914,9.8914,9.8841,9.8841,182863.1139
2012-01-05 15:35:00,26.97,26.98,26.97,26.97,188296.76071055385,9.8841,9.8877,9.8841,9.8841,188296.7607
2012-01-05 15:40:00,26.97,27.0,26.97,26.98,228213.16614420063,9.8841,9.8951,9.8841,9.8877,228213.1661
2012-01-05 15:45:00,26.99,27.0,26.97,26.98,200417.97283176592,9.8914,9.8951,9.8841,9.8877,200417.9728
2012-01-05 15:50:00,26.98,26.98,26.96,26.97,208777.42946708464,9.8877,9.8877,9.8804,9.8841,208777.4295
2012-01-05 15:55:00,26.97,26.99,26.96,26.97,461233.0198537095,9.8841,9.8914,9.8804,9.8841,461233.0199
2012-01-06 09:30:00,27.03,27.04,26.97,26.98,263949.84326018806,9.9061,9.9097,9.8841,9.8877,263949.8433
2012-01-06 09:35:00,26.99,27.03,26.93,26.93,241797.2831765935,9.8914,9.9061,9.8694,9.8694,241797.2832
2012-01-06 09:40:00,26.93,26.94,26.87,26.91,139811.91222570534,9.8694,9.8731,9.8474,9.8621,139811.9122
2012-01-06 09:45:00,26.91,26.93,26.84,26.87,189550.6792058516,9.8621,9.8694,9.8364,9.8474,189550.6792
2012-01-06 09:50:00,26.87,26.88,26.82,26.84,114315.56948798327,9.8474,9.8511,9.8291,9.8364,114315.5695
2012-01-06 09:55:00,26.84,26.87,26.83,26.84,87983.28108672936,9.8364,9.8474,9.8328,9.8364,87983.2811
2012-01-06 10:00:00,26.84,26.89,26.83,26.87,139811.91222570534,9.8364,9.8548,9.8328,9.8474,139811.9122
2012-01-06 10:05:00,26.87,26.87,26.81,26.81,226123.30198537096,9.8474,9.8474,9.8254,9.8254,226123.302
2012-01-06 10:10:00,26.81,26.82,26.79,26.8,283385.5799373041,9.8254,9.8291,9.8181,9.8218,283385.5799
2012-01-06 10:15:00,26.8,26.8,26.77,26.78,193103.4482758621,9.8218,9.8218,9.8108,9.8144,193103.4483
2012-01-06 10:20:00,26.79,26.82,26.75,26.81,169696.9696969697,9.8181,9.8291,9.8034,9.8254,169696.9697
2012-01-06 10:25:00,26.81,26.82,26.78,26.8,93207.94148380354,9.8254,9.8291,9.8144,9.8218,93207.9415
2012-01-06 10:30:00,26.8,26.86,26.8,26.86,85684.43051201671,9.8218,9.8438,9.8218,9.8438,85684.4305
2012-01-06 10:35:00,26.85,26.86,26.82,26.82,122675.02612330198,9.8401,9.8438,9.8291,9.8291,122675.0261
2012-01-06 10:40:00,26.83,26.84,26.81,26.84,107001.0449320794,9.8328,9.8364,9.8254,9.8364,107001.0449
2012-01-06 10:45:00,26.84,26.86,26.83,26.86,52873.5632183908,9.8364,9.8438,9.8328,9.8438,52873.5632
2012-01-06 10:50:00,26.86,26.86,26.82,26.82,117450.36572622778,9.8438,9.8438,9.8291,9.8291,117450.3657
2012-01-06 10:55:00,26.82,26.83,26.8,26.82,84221.52560083594,9.8291,9.8328,9.8218,9.8291,84221.5256
2012-01-06 11:00:00,26.82,26.84,26.82,26.82,61233.01985370951,9.8291,9.8364,9.8291,9.8291,61233.0199
2012-01-06 11:05:00,26.82,26.87,26.82,26.86,109926.85475444097,9.8291,9.8474,9.8291,9.8438,109926.8548
2012-01-06 11:10:00,26.86,26.86,26.83,26.84,78160.91954022988,9.8438,9.8438,9.8328,9.8364,78160.9195
2012-01-06 11:15:00,26.84,26.86,26.83,26.83,182654.1274817137,9.8364,9.8438,9.8328,9.8328,182654.1275
2012-01-06 11:20:00,26.83,26.84,26.81,26.82,215882.9676071056,9.8328,9.8364,9.8254,9.8291,215882.9676
2012-01-06 11:25:00,26.82,26.82,26.8,26.81,112643.67816091952,9.8291,9.8291,9.8218,9.8254,112643.6782
2012-01-06 11:30:00,26.81,26.82,26.8,26.81,107210.03134796236,9.8254,9.8291,9.8218,9.8254,107210.0313
2012-01-06 11:35:00,26.8,26.81,26.8,26.81,62068.96551724138,9.8218,9.8254,9.8218,9.8254,62068.9655
2012-01-06 11:40:00,26.81,26.81,26.8,26.8,112225.7053291536,9.8254,9.8254,9.8218,9.8218,112225.7053
2012-01-06 11:45:00,26.8,26.81,26.8,26.81,101985.3709508882,9.8218,9.8254,9.8218,9.8254,101985.371
2012-01-06 11:50:00,26.8,26.81,26.78,26.78,183908.0459770115,9.8218,9.8254,9.8144,9.8144,183908.046
2012-01-06 11:55:00,26.78,26.78,26.77,26.78,125391.84952978056,9.8144,9.8144,9.8108,9.8144,125391.8495
2012-01-06 12:00:00,26.78,26.78,26.76,26.77,134169.2789968652,9.8144,9.8144,9.8071,9.8108,134169.279
2012-01-06 12:05:00,26.78,26.78,26.75,26.78,137095.08881922674,9.8144,9.8144,9.8034,9.8144,137095.0888
2012-01-06 12:10:00,26.77,26.79,26.77,26.77,152560.08359456636,9.8108,9.8181,9.8108,9.8108,152560.0836
2012-01-06 12:15:00,26.78,26.78,26.74,26.74,187878.78787878787,9.8144,9.8144,9.7998,9.7998,187878.7879
2012-01-06 12:20:00,26.74,26.77,26.74,26.76,114942.52873563218,9.7998,9.8108,9.7998,9.8071,114942.5287
2012-01-06 12:25:00,26.76,26.77,26.75,26.76,77324.97387669802,9.8071,9.8108,9.8034,9.8071,77324.9739
2012-01-06 12:30:00,26.77,26.8,26.75,26.78,269383.49007314525,9.8108,9.8218,9.8034,9.8144,269383.4901
2012-01-06 12:35:00,26.78,26.78,26.77,26.77,55590.38662486938,9.8144,9.8144,9.8108,9.8108,55590.3866
2012-01-06 12:40:00,26.77,26.77,26.75,26.76,96760.710553814,9.8108,9.8108,9.8034,9.8071,96760.7106
2012-01-06 12:45:00,26.76,26.76,26.73,26.73,126018.80877742948,9.8071,9.8071,9.7961,9.7961,126018.8088
2012-01-06 12:50:00,26.74,26.74,26.72,26.73,68338.5579937304,9.7998,9.7998,9.7925,9.7961,68338.558
2012-01-06 12:55:00,26.73,26.73,26.72,26.73,57471.26436781609,9.7961,9.7961,9.7925,9.7961,57471.2644
2012-01-06 13:00:00,26.73,26.74,26.71,26.74,58725.18286311389,9.7961,9.7998,9.7888,9.7998,58725.1829
2012-01-06 13:05:00,26.73,26.75,26.73,26.75,47648.90282131661,9.7961,9.8034,9.7961,9.8034,47648.9028
2012-01-06 13:10:00,26.75,26.75,26.73,26.74,90909.09090909093,9.8034,9.8034,9.7961,9.7998,90909.0909
2012-01-06 13:15:00,26.74,26.75,26.73,26.74,52037.61755485893,9.7998,9.8034,9.7961,9.7998,52037.6176
2012-01-06 13:20:00,26.74,26.75,26.73,26.74,38871.47335423197,9.7998,9.8034,9.7961,9.7998,38871.4734
2012-01-06 13:25:00,26.74,26.74,26.72,26.72,39289.44618599791,9.7998,9.7998,9.7925,9.7925,39289.4462
2012-01-06 13:30:00,26.73,26.74,26.72,26.73,82967.60710553813,9.7961,9.7998,9.7925,9.7961,82967.6071
2012-01-06 13:35:00,26.73,26.74,26.73,26.74,57889.23719958203,9.7961,9.7998,9.7961,9.7998,57889.2372
2012-01-06 13:40:00,26.74,26.75,26.73,26.74,72936.2591431557,9.7998,9.8034,9.7961,9.7998,72936.2591
2012-01-06 13:45:00,26.75,26.76,26.74,26.75,61233.01985370951,9.8034,9.8071,9.7998,9.8034,61233.0199
2012-01-06 13:50:00,26.76,26.77,26.75,26.77,51201.67189132706,9.8071,9.8108,9.8034,9.8108,51201.6719
2012-01-06 13:55:00,26.77,26.79,26.77,26.78,125809.8223615465,9.8108,9.8181,9.8108,9.8144,125809.8224
2012-01-06 14:00:00,26.78,26.78,26.76,26.77,129571.57784743993,9.8144,9.8144,9.8071,9.8108,129571.5778
2012-01-06 14:05:00,26.76,26.79,26.76,26.76,187669.8014629049,9.8071,9.8181,9.8071,9.8071,187669.8015
2012-01-06 14:10:00,26.77,26.8,26.75,26.75,83803.55276907001,9.8108,9.8218,9.8034,9.8034,83803.5528
2012-01-06 14:15:00,26.75,26.76,26.75,26.76,70219.43573667711,9.8034,9.8071,9.8034,9.8071,70219.4357
2012-01-06 14:20:00,26.76,26.76,26.75,26.75,126227.79519331244,9.8071,9.8071,9.8034,9.8034,126227.7952
2012-01-06 14:25:00,26.75,26.76,26.74,26.75,64994.77533960292,9.8034,9.8071,9.7998,9.8034,64994.7753
2012-01-06 14:30:00,26.75,26.77,26.74,26.74,97596.65621734588,9.8034,9.8108,9.7998,9.7998,97596.6562
2012-01-06 14:35:00,26.75,26.76,26.73,26.74,76280.04179728318,9.8034,9.8071,9.7961,9.7998,76280.0418
2012-01-06 14:40:00,26.74,26.75,26.74,26.75,164681.29571577843,9.7998,9.8034,9.7998,9.8034,164681.2957
2012-01-06 14:45:00,26.74,26.75,26.74,26.74,135841.17032392893,9.7998,9.8034,9.7998,9.7998,135841.1703
2012-01-06 14:50:00,26.74,26.74,26.73,26.74,112643.67816091952,9.7998,9.7998,9.7961,9.7998,112643.6782
2012-01-06 14:55:00,26.74,26.75,26.72,26.73,148380.355276907,9.7998,9.8034,9.7925,9.7961,148380.3553
2012-01-06 15:00:00,26.73,26.73,26.71,26.72,112434.69174503656,9.7961,9.7961,9.7888,9.7925,112434.6917
2012-01-06 15:05:00,26.72,26.74,26.72,26.73,126018.80877742948,9.7925,9.7998,9.7925,9.7961,126018.8088
2012-01-06 15:10:00,26.73,26.74,26.72,26.74,76280.04179728318,9.7961,9.7998,9.7925,9.7998,76280.0418
2012-01-06 15:15:00,26.74,26.74,26.71,26.72,157366.7711598746,9.7998,9.7998,9.7888,9.7925,157366.7712
2012-01-06 15:20:00,26.72,26.72,26.71,26.72,144618.59979101358,9.7925,9.7925,9.7888,9.7925,144618.5998
2012-01-06 15:25:00,26.72,26.73,26.72,26.73,132915.3605015674,9.7925,9.7961,9.7925,9.7961,132915.3605
2012-01-06 15:30:00,26.72,26.76,26.72,26.76,126018.80877742948,9.7925,9.8071,9.7925,9.8071,126018.8088
2012-01-06 15:35:00,26.76,26.77,26.75,26.76,165308.25496342735,9.8071,9.8108,9.8034,9.8071,165308.255
2012-01-06 15:40:00,26.76,26.78,26.76,26.76,188714.7335423197,9.8071,9.8144,9.8071,9.8071,188714.7335
2012-01-06 15:45:00,26.76,26.77,26.74,26.75,210658.3072100313,9.8071,9.8108,9.7998,9.8034,210658.3072
2012-01-06 15:50:00,26.75,26.75,26.72,26.73,241170.32392894465,9.8034,9.8034,9.7925,9.7961,241170.3239
2012-01-06 15:55:00,26.73,26.74,26.7,26.73,619435.736677116,9.7961,9.7998,9.7851,9.7961,619435.7367
2012-01-09 09:30:00,26.8,26.82,26.71,26.72,365308.2549634274,9.8218,9.8291,9.7888,9.7925,365308.255
2012-01-09 09:35:00,26.73,26.73,26.58,26.63,219017.76384535004,9.7961,9.7961,9.7411,9.7595,219017.7638
2012-01-09 09:40:00,26.64,26.66,26.6,26.6,142110.76280041796,9.7631,9.7705,9.7485,9.7485,142110.7628
2012-01-09 09:45:00,26.6,26.62,26.58,26.6,223197.4921630094,9.7485,9.7558,9.7411,9.7485,223197.4922
2012-01-09 09:50:00,26.6,26.6,26.58,26.59,174921.63009404388,9.7485,9.7485,9.7411,9.7448,174921.6301
2012-01-09 09:55:00,26.59,26.6,26.58,26.58,121421.10762800416,9.7448,9.7485,9.7411,9.7411,121421.1076
2012-01-09 10:00:00,26.59,26.6,26.58,26.59,124764.89028213166,9.7448,9.7485,9.7411,9.7448,124764.8903
2012-01-09 10:05:00,26.59,26.64,26.59,26.63,196029.2580982236,9.7448,9.7631,9.7448,9.7595,196029.2581
2012-01-09 10:10:00,26.64,26.64,26.58,26.61,141483.80355276907,9.7631,9.7631,9.7411,9.7521,141483.8036
2012-01-09 10:15:00,26.61,26.63,26.61,26.63,101776.3845350052,9.7521,9.7595,9.7521,9.7595,101776.3845
2012-01-09 10:20:00,26.63,26.63,26.62,26.63,83803.55276907001,9.7595,9.7595,9.7558,9.7595,83803.5528
2012-01-09 10:25:00,26.63,26.63,26.6,26.61,272100.3134796238,9.7595,9.7595,9.7485,9.7521,272100.3135
2012-01-09 10:30:00,26.61,26.63,26.6,26.61,149634.2737722048,9.7521,9.7595,9.7485,9.7521,149634.2738
2012-01-09 10:35:00,26.61,26.63,26.61,26.62,128735.63218390803,9.7521,9.7595,9.7521,9.7558,128735.6322
2012-01-09 10:40:00,26.62,26.63,26.6,26.6,168861.02403343783,9.7558,9.7595,9.7485,9.7485,168861.024
2012-01-09 10:45:00,26.6,26.62,26.59,26.59,134378.26541274818,9.7485,9.7558,9.7448,9.7448,134378.2654
2012-01-09 10:50:00,26.59,26.6,26.58,26.59,126854.75444096132,9.7448,9.7485,9.7411,9.7448,126854.7544
2012-01-09 10:55:00,26.59,26.6,26.58,26.6,130198.53709508882,9.7448,9.7485,9.7411,9.7485,130198.5371
2012-01-09 11:00:00,26.6,26.63,26.59,26.63,88401.25391849529,9.7485,9.7595,9.7448,9.7595,88401.2539
2012-01-09 11:05:00,26.63,26.63,26.6,26.61,180773.249738767,9.7595,9.7595,9.7485,9.7521,180773.2497
2012-01-09 11:10:00,26.61,26.61,26.6,26.61,308254.9634273772,9.7521,9.7521,9.7485,9.7521,308254.9634
2012-01-09 11:15:00,26.6,26.63,26.59,26.63,121003.13479623824,9.7485,9.7595,9.7448,9.7595,121003.1348
2012-01-09 11:20:00,26.62,26.63,26.6,26.62,60397.07419017764,9.7558,9.7595,9.7485,9.7558,60397.0742
2012-01-09 11:25:00,26.62,26.63,26.61,26.62,52873.5632183908,9.7558,9.7595,9.7521,9.7558,52873.5632
2012-01-09 11:30:00,26.62,26.62,26.6,26.6,46394.984326018806,9.7558,9.7558,9.7485,9.7485,46394.9843
2012-01-09 11:35:00,26.6,26.61,26.6,26.61,54336.46812957158,9.7485,9.7521,9.7485,9.7521,54336.4681
2012-01-09 11:40:00,26.61,26.63,26.61,26.62,76280.04179728318,9.7521,9.7595,9.7521,9.7558,76280.0418
2012-01-09 11:45:00,26.62,26.63,26.6,26.61,73981.19122257053,9.7558,9.7595,9.7485,9.7521,73981.1912
2012-01-09 11:50:00,26.61,26.61,26.6,26.61,81504.70219435736,9.7521,9.7521,9.7485,9.7521,81504.7022
2012-01-09 11:55:00,26.61,26.62,26.6,26.62,65203.76175548589,9.7521,9.7558,9.7485,9.7558,65203.7618
2012-01-09 12:00:00,26.62,26.63,26.62,26.62,180355.27690700104,9.7558,9.7595,9.7558,9.7558,180355.2769
2012-01-09 12:05:00,26.62,26.63,26.62,26.63,71264.36781609195,9.7558,9.7595,9.7558,9.7595,71264.3678
2012-01-09 12:10:00,26.63,26.65,26.63,26.63,74399.16405433646,9.7595,9.7668,9.7595,9.7595,74399.1641
2012-01-09 12:15:00,26.64,26.64,26.62,26.62,91954.02298850576,9.7631,9.7631,9.7558,9.7558,91954.023
2012-01-09 12:20:00,26.62,26.63,26.61,26.63,44096.133751306166,9.7558,9.7595,9.7521,9.7595,44096.1338
2012-01-09 12:25:00,26.63,26.65,26.63,26.65,81295.71577847439,9.7595,9.7668,9.7595,9.7668,81295.7158
2012-01-09 12:30:00,26.64,26.64,26.62,26.62,73772.20480668756,9.7631,9.7631,9.7558,9.7558,73772.2048
2012-01-09 12:35:00,26.63,26.63,26.62,26.62,34482.75862068965,9.7595,9.7595,9.7558,9.7558,34482.7586
2012-01-09 12:40:00,26.63,26.63,26.6,26.61,94670.84639498431,9.7595,9.7595,9.7485,9.7521,94670.8464
2012-01-09 12:45:00,26.6,26.62,26.6,26.62,47857.88923719958,9.7485,9.7558,9.7485,9.7558,47857.8892
2012-01-09 12:50:00,26.62,26.62,26.6,26.61,69174.50365726228,9.7558,9.7558,9.7485,9.7521,69174.5037
2012-01-09 12:55:00,26.6,26.61,26.59,26.6,154440.96133751306,9.7485,9.7521,9.7448,9.7485,154440.9613
2012-01-09 13:00:00,26.6,26.6,26.59,26.6,121839.0804597701,9.7485,9.7485,9.7448,9.7485,121839.0805
2012-01-09 13:05:00,26.6,26.6,26.59,26.59,82131.66144200627,9.7485,9.7485,9.7448,9.7448,82131.6614
2012-01-09 13:10:00,26.59,26.61,26.59,26.61,89655.1724137931,9.7448,9.7521,9.7448,9.7521,89655.1724
2012-01-09 13:15:00,26.6,26.61,26.59,26.6,70219.43573667711,9.7485,9.7521,9.7448,9.7485,70219.4357
2012-01-09 13:20:00,26.6,26.6,26.59,26.6,55799.37304075235,9.7485,9.7485,9.7448,9.7485,55799.373
2012-01-09 13:25:00,26.6,26.62,26.6,26.61,53709.50888192267,9.7485,9.7558,9.7485,9.7521,53709.5089
2012-01-09 13:30:00,26.61,26.63,26.61,26.63,28840.125391849528,9.7521,9.7595,9.7521,9.7595,28840.1254
2012-01-09 13:35:00,26.63,26.63,26.61,26.61,78787.87878787878,9.7595,9.7595,9.7521,9.7521,78787.8788
2012-01-09 13:40:00,26.61,26.61,26.6,26.61,48693.834900731454,9.7521,9.7521,9.7485,9.7521,48693.8349
2012-01-09 13:45:00,26.61,26.62,26.61,26.61,44932.07941483804,9.7521,9.7558,9.7521,9.7521,44932.0794
2012-01-09 13:50:00,26.62,26.64,26.6,26.63,175757.57575757577,9.7558,9.7631,9.7485,9.7595,175757.5758
2012-01-09 13:55:00,26.62,26.64,26.62,26.63,63531.87042842215,9.7558,9.7631,9.7558,9.7595,63531.8704
2012-01-09 14:00:00,26.63,26.65,26.63,26.64,81295.71577847439,9.7595,9.7668,9.7595,9.7631,81295.7158
2012-01-09 14:05:00,26.64,26.67,26.64,26.66,193103.4482758621,9.7631,9.7741,9.7631,9.7705,193103.4483
2012-01-09 14:10:00,26.66,26.7,26.66,26.7,140438.87147335423,9.7705,9.7851,9.7705,9.7851,140438.8715
2012-01-09 14:15:00,26.7,26.7,26.68,26.68,74190.1776384535,9.7851,9.7851,9.7778,9.7778,74190.1776
2012-01-09 14:20:00,26.69,26.71,26.69,26.71,118913.27063740855,9.7815,9.7888,9.7815,9.7888,118913.2706
2012-01-09 14:25:00,26.71,26.72,26.7,26.71,173040.75235109718,9.7888,9.7925,9.7851,9.7888,173040.7524
2012-01-09 14:30:00,26.71,26.73,26.71,26.73,91954.02298850576,9.7888,9.7961,9.7888,9.7961,91954.023
2012-01-09 14:35:00,26.73,26.74,26.72,26.72,77951.93312434692,9.7961,9.7998,9.7925,9.7925,77951.9331
2012-01-09 14:40:00,26.72,26.74,26.72,26.72,86311.38975966562,9.7925,9.7998,9.7925,9.7925,86311.3898
2012-01-09 14:45:00,26.73,26.73,26.7,26.7,119958.2027168234,9.7961,9.7961,9.7851,9.7851,119958.2027
2012-01-09 14:50:00,26.71,26.72,26.7,26.71,102403.34378265412,9.7888,9.7925,9.7851,9.7888,102403.3438
2012-01-09 14:55:00,26.71,26.72,26.7,26.71,82131.66144200627,9.7888,9.7925,9.7851,9.7888,82131.6614
2012-01-09 15:00:00,26.7,26.72,26.7,26.72,89655.1724137931,9.7851,9.7925,9.7851,9.7925,89655.1724
2012-01-09 15:05:00,26.71,26.73,26.71,26.73,95924.76489028212,9.7888,9.7961,9.7888,9.7961,95924.7649
2012-01-09 15:10:00,26.73,26.73,26.72,26.73,98641.5882967607,9.7961,9.7961,9.7925,9.7961,98641.5883
2012-01-09 15:15:00,26.73,26.74,26.72,26.74,70428.42215256009,9.7961,9.7998,9.7925,9.7998,70428.4222
2012-01-09 15:20:00,26.74,26.74,26.72,26.73,127063.7408568443,9.7998,9.7998,9.7925,9.7961,127063.7409
2012-01-09 15:25:00,26.73,26.73,26.72,26.73,80250.78369905955,9.7961,9.7961,9.7925,9.7961,80250.7837
2012-01-09 15:30:00,26.73,26.73,26.72,26.73,146917.45036572622,9.7961,9.7961,9.7925,9.7961,146917.4504
2012-01-09 15:35:00,26.74,26.74,26.73,26.74,103030.30303030302,9.7998,9.7998,9.7961,9.7998,103030.303
2012-01-09 15:40:00,26.74,26.77,26.74,26.77,214002.08986415883,9.7998,9.8108,9.7998,9.8108,214002.0899
2012-01-09 15:45:00,26.77,26.78,26.73,26.73,318286.31138975965,9.8108,9.8144,9.7961,9.7961,318286.3114
2012-01-09 15:50:00,26.73,26.73,26.72,26.72,177847.43991640542,9.7961,9.7961,9.7925,9.7925,177847.4399
2012-01-09 15:55:00,26.72,26.74,26.71,26.72,624451.4106583071,9.7925,9.7998,9.7888,9.7925,624451.4107
2012-01-10 09:30:00,26.89,26.9,26.85,26.86,297178.6833855799,9.8548,9.8584,9.8401,9.8438,297178.6834
2012-01-10 09:35:00,26.86,26.92,26.86,26.88,239916.4054336468,9.8438,9.8657,9.8438,9.8511,239916.4054
2012-01-10 09:40:00,26.88,26.88,26.82,26.82,120794.14838035528,9.8511,9.8511,9.8291,9.8291,120794.1484
2012-01-10 09:45:00,26.82,26.86,26.82,26.85,97805.64263322884,9.8291,9.8438,9.8291,9.8401,97805.6426
2012-01-10 09:50:00,26.86,26.89,26.85,26.87,189341.69278996863,9.8438,9.8548,9.8401,9.8474,189341.6928
2012-01-10 09:55:00,26.87,26.88,26.85,26.88,61233.01985370951,9.8474,9.8511,9.8401,9.8511,61233.0199
2012-01-10 10:00:00,26.88,26.92,26.87,26.91,195820.27168234065,9.8511,9.8657,9.8474,9.8621,195820.2717
2012-01-10 10:05:00,26.9,26.91,26.84,26.87,273981.19122257055,9.8584,9.8621,9.8364,9.8474,273981.1912
2012-01-10 10:10:00,26.87,26.9,26.86,26.87,95088.81922675026,9.8474,9.8584,9.8438,9.8474,95088.8192
2012-01-10 10:15:00,26.87,26.9,26.86,26.9,121003.13479623824,9.8474,9.8584,9.8438,9.8584,121003.1348
2012-01-10 10:20:00,26.89,26.91,26.88,26.9,189968.65203761755,9.8548,9.8621,9.8511,9.8584,189968.652
2012-01-10 10:25:00,26.91,26.91,26.87,26.87,231974.92163009403,9.8621,9.8621,9.8474,9.8474,231974.9216
2012-01-10 10:30:00,26.87,26.89,26.87,26.89,114942.52873563218,9.8474,9.8548,9.8474,9.8548,114942.5287
2012-01-10 10:35:00,26.89,26.93,26.88,26.88,219853.7095088819,9.8548,9.8694,9.8511,9.8511,219853.7095
2012-01-10 10:40:00,26.89,26.91,26.89,26.89,98641.5882967607,9.8548,9.8621,9.8548,9.8548,98641.5883
2012-01-10 10:45:00,26.89,26.9,26.87,26.87,219853.7095088819,9.8548,9.8584,9.8474,9.8474,219853.7095
2012-01-10 10:50:00,26.87,26.87,26.86,26.87,36990.59561128527,9.8474,9.8474,9.8438,9.8474,36990.5956
2012-01-10 10:55:00,26.87,26.87,26.85,26.86,126645.76802507836,9.8474,9.8474,9.8401,9.8438,126645.768
2012-01-10 11:00:00,26.87,26.87,26.84,26.85,305329.15360501566,9.8474,9.8474,9.8364,9.8401,305329.1536
2012-01-10 11:05:00,26.85,26.86,26.83,26.84,188296.76071055385,9.8401,9.8438,9.8328,9.8364,188296.7607
2012-01-10 11:10:00,26.84,26.85,26.83,26.84,159665.62173458724,9.8364,9.8401,9.8328,9.8364,159665.6217
2012-01-10 11:15:00,26.84,26.84,26.81,26.82,179519.33124346918,9.8364,9.8364,9.8254,9.8291,179519.3312
2012-01-10 11:20:00,26.82,26.82,26.81,26.81,102821.31661442008,9.8291,9.8291,9.8254,9.8254,102821.3166
2012-01-10 11:25:00,26.81,26.82,26.81,26.82,103866.2486938349,9.8254,9.8291,9.8254,9.8291,103866.2487
2012-01-10 11:30:00,26.82,26.84,26.8,26.8,476071.0553814002,9.8291,9.8364,9.8218,9.8218,476071.0554
2012-01-10 11:35:00,26.79,26.8,26.77,26.78,141065.83072100312,9.8181,9.8218,9.8108,9.8144,141065.8307
2012-01-10 11:40:00,26.78,26.83,26.78,26.83,80250.78369905955,9.8144,9.8328,9.8144,9.8328,80250.7837
2012-01-10 11:45:00,26.83,26.83,26.82,26.83,135632.18390804596,9.8328,9.8328,9.8291,9.8328,135632.1839
2012-01-10 11:50:00,26.83,26.84,26.83,26.84,111389.75966562174,9.8328,9.8364,9.8328,9.8364,111389.7597
2012-01-10 11:55:00,26.83,26.84,26.83,26.84,142528.7356321839,9.8328,9.8364,9.8328,9.8364,142528.7356
2012-01-10 12:00:00,26.84,26.84,26.82,26.83,124137.93103448275,9.8364,9.8364,9.8291,9.8328,124137.931
2012-01-10 12:05:00,26.83,26.84,26.83,26.84,145872.5182863114,9.8328,9.8364,9.8328,9.8364,145872.5183
2012-01-10 12:10:00,26.84,26.84,26.82,26.83,130616.50992685476,9.8364,9.8364,9.8291,9.8328,130616.5099
2012-01-10 12:15:00,26.83,26.85,26.83,26.84,83803.55276907001,9.8328,9.8401,9.8328,9.8364,83803.5528
2012-01-10 12:20:00,26.84,26.84,26.82,26.82,80250.78369905955,9.8364,9.8364,9.8291,9.8291,80250.7837
2012-01-10 12:25:00,26.82,26.83,26.8,26.8,98641.5882967607,9.8291,9.8328,9.8218,9.8218,98641.5883
2012-01-10 12:30:00,26.8,26.81,26.79,26.8,95088.81922675026,9.8218,9.8254,9.8181,9.8218,95088.8192
2012-01-10 12:35:00,26.8,26.83,26.79,26.83,102403.34378265412,9.8218,9.8328,9.8181,9.8328,102403.3438
2012-01-10 12:40:00,26.83,26.84,26.82,26.83,84848.48484848485,9.8328,9.8364,9.8291,9.8328,84848.4848
2012-01-10 12:45:00,26.83,26.83,26.82,26.83,29676.0710553814,9.8328,9.8328,9.8291,9.8328,29676.0711
2012-01-10 12:50:00,26.83,26.83,26.82,26.82,64158.82967607105,9.8328,9.8328,9.8291,9.8291,64158.8297
2012-01-10 12:55:00,26.82,26.83,26.82,26.82,47021.94357366771,9.8291,9.8328,9.8291,9.8291,47021.9436
2012-01-10 13:00:00,26.83,26.83,26.81,26.82,89028.2131661442,9.8328,9.8328,9.8254,9.8291,89028.2132
2012-01-10 13:05:00,26.81,26.82,26.8,26.8,58934.16927899687,9.8254,9.8291,9.8218,9.8218,58934.1693
2012-01-10 13:10:00,26.8,26.81,26.8,26.81,99477.53396029258,9.8218,9.8254,9.8218,9.8254,99477.534
2012-01-10 13:15:00,26.81,26.81,26.8,26.8,67920.58516196447,9.8254,9.8254,9.8218,9.8218,67920.5852
2012-01-10 13:20:00,26.81,26.82,26.8,26.81,84848.48484848485,9.8254,9.8291,9.8218,9.8254,84848.4848
2012-01-10 13:25:00,26.82,26.82,26.81,26.82,34482.75862068965,9.8291,9.8291,9.8254,9.8291,34482.7586
2012-01-10 13:30:00,26.82,26.86,26.82,26.85,248066.87565308253,9.8291,9.8438,9.8291,9.8401,248066.8757
2012-01-10 13:35:00,26.86,26.86,26.84,26.84,62277.95193312434,9.8438,9.8438,9.8364,9.8364,62277.9519
2012-01-10 13:40:00,26.85,26.86,26.84,26.85,65621.73458725182,9.8401,9.8438,9.8364,9.8401,65621.7346
2012-01-10 13:45:00,26.85,26.86,26.84,26.85,81504.70219435736,9.8401,9.8438,9.8364,9.8401,81504.7022
2012-01-10 13:50:00,26.85,26.86,26.85,26.85,88192.26750261233,9.8401,9.8438,9.8401,9.8401,88192.2675
2012-01-10 13:55:00,26.85,26.86,26.84,26.85,65412.74817136886,9.8401,9.8438,9.8364,9.8401,65412.7482
2012-01-10 14:00:00,26.85,26.85,26.84,26.84,91118.07732497388,9.8401,9.8401,9.8364,9.8364,91118.0773
2012-01-10 14:05:00,26.85,26.86,26.84,26.84,117659.35214211076,9.8401,9.8438,9.8364,9.8364,117659.3521
2012-01-10 14:10:00,26.85,26.86,26.84,26.86,108463.94984326018,9.8401,9.8438,9.8364,9.8438,108463.9498
2012-01-10 14:15:00,26.85,26.86,26.85,26.86,74608.15047021944,9.8401,9.8438,9.8401,9.8438,74608.1505
2012-01-10 14:20:00,26.86,26.86,26.85,26.85,52037.61755485893,9.8438,9.8438,9.8401,9.8401,52037.6176
2012-01-10 14:25:00,26.86,26.86,26.85,26.85,64785.78892371996,9.8438,9.8438,9.8401,9.8401,64785.7889
2012-01-10 14:30:00,26.86,26.86,26.85,26.85,61024.03343782654,9.8438,9.8438,9.8401,9.8401,61024.0334
2012-01-10 14:35:00,26.85,26.88,26.85,26.87,134587.25182863112,9.8401,9.8511,9.8401,9.8474,134587.2518
2012-01-10 14:40:00,26.87,26.89,26.87,26.89,150888.1922675026,9.8474,9.8548,9.8474,9.8548,150888.1923
2012-01-10 14:45:00,26.89,26.91,26.89,26.91,104493.2079414838,9.8548,9.8621,9.8548,9.8621,104493.2079
2012-01-10 14:50:00,26.9,26.91,26.89,26.89,75862.06896551723,9.8584,9.8621,9.8548,9.8548,75862.069
2012-01-10 14:55:00,26.89,26.89,26.87,26.88,92163.00940438872,9.8548,9.8548,9.8474,9.8511,92163.0094
2012-01-10 15:00:00,26.88,26.88,26.84,26.84,140647.8578892372,9.8511,9.8511,9.8364,9.8364,140647.8579
2012-01-10 15:05:00,26.85,26.85,26.82,26.83,175339.60292580983,9.8401,9.8401,9.8291,9.8328,175339.6029
2012-01-10 15:10:00,26.82,26.84,26.82,26.84,167607.10553814002,9.8291,9.8364,9.8291,9.8364,167607.1055
2012-01-10 15:15:00,26.84,26.84,26.84,26.84,46185.99791013584,9.8364,9.8364,9.8364,9.8364,46185.9979
2012-01-10 15:20:00,26.84,26.84,26.83,26.84,136677.1159874608,9.8364,9.8364,9.8328,9.8364,136677.116
2012-01-10 15:25:00,26.83,26.84,26.82,26.84,243051.2016718913,9.8328,9.8364,9.8291,9.8364,243051.2017
2012-01-10 15:30:00,26.84,26.84,26.82,26.82,114942.52873563218,9.8364,9.8364,9.8291,9.8291,114942.5287
2012-01-10 15:35:00,26.83,26.83,26.81,26.82,238453.50052246603,9.8328,9.8328,9.8254,9.8291,238453.5005
2012-01-10 15:40:00,26.82,26.84,26.82,26.83,225914.315569488,9.8291,9.8364,9.8291,9.8328,225914.3156
2012-01-10 15:45:00,26.83,26.85,26.82,26.83,217136.8861024033,9.8328,9.8401,9.8291,9.8328,217136.8861
2012-01-10 15:50:00,26.82,26.85,26.82,26.84,321421.10762800416,9.8291,9.8401,9.8291,9.8364,321421.1076
2012-01-10 15:55:00,26.84,26.85,26.82,26.84,423615.4649947753,9.8364,9.8401,9.8291,9.8364,423615.465
2012-01-11 09:30:00,26.63,26.63,26.53,26.54,345454.54545454547,9.844,9.844,9.807,9.8107,345454.5455
2012-01-11 09:35:00,26.54,26.55,26.39,26.51,356739.8119122257,9.8107,9.8144,9.7553,9.7996,356739.8119
2012-01-11 09:40:00,26.5,26.6,26.5,26.53,131034.48275862068,9.7959,9.8329,9.7959,9.807,131034.4828
2012-01-11 09:45:00,26.53,26.58,26.52,26.54,154858.934169279,9.807,9.8255,9.8033,9.8107,154858.9342
2012-01-11 09:50:00,26.54,26.57,26.53,26.54,114315.56948798327,9.8107,9.8218,9.807,9.8107,114315.5695
2012-01-11 09:55:00,26.54,26.54,26.51,26.52,186833.85579937304,9.8107,9.8107,9.7996,9.8033,186833.8558
2012-01-11 10:00:00,26.52,26.54,26.51,26.51,213584.11703239288,9.8033,9.8107,9.7996,9.7996,213584.117
2012-01-11 10:05:00,26.51,26.53,26.48,26.52,167816.091954023,9.7996,9.807,9.7885,9.8033,167816.092
2012-01-11 10:10:00,26.52,26.53,26.51,26.52,165517.24137931035,9.8033,9.807,9.7996,9.8033,165517.2414
2012-01-11 10:15:00,26.52,26.53,26.51,26.52,89864.15882967607,9.8033,9.807,9.7996,9.8033,89864.1588
2012-01-11 10:20:00,26.52,26.53,26.51,26.52,202298.85057471265,9.8033,9.807,9.7996,9.8033,202298.8506
2012-01-11 10:25:00,26.52,26.56,26.51,26.55,204179.7283176593,9.8033,9.8181,9.7996,9.8144,204179.7283
2012-01-11 10:30:00,26.55,26.56,26.54,26.55,111598.7460815047,9.8144,9.8181,9.8107,9.8144,111598.7461
2012-01-11 10:35:00,26.55,26.59,26.54,26.59,89655.1724137931,9.8144,9.8292,9.8107,9.8292,89655.1724
2012-01-11 10:40:00,26.59,26.6,26.59,26.6,117032.39289446184,9.8292,9.8329,9.8292,9.8329,117032.3929
2012-01-11 10:45:00,26.6,26.62,26.6,26.6,180773.249738767,9.8329,9.8403,9.8329,9.8329,180773.2497
2012-01-11 10:50:00,26.6,26.61,26.59,26.6,56844.305120167184,9.8329,9.8366,9.8292,9.8329,56844.3051
2012-01-11 10:55:00,26.6,26.6,26.58,26.58,80041.7972831766,9.8329,9.8329,9.8255,9.8255,80041.7973
2012-01-11 11:00:00,26.58,26.59,26.58,26.58,48902.82131661442,9.8255,9.8292,9.8255,9.8255,48902.8213
2012-01-11 11:05:00,26.58,26.6,26.55,26.55,127899.68652037616,9.8255,9.8329,9.8144,9.8144,127899.6865
2012-01-11 11:10:00,26.56,26.58,26.55,26.56,83176.5935214211,9.8181,9.8255,9.8144,9.8181,83176.5935
2012-01-11 11:15:00,26.57,26.6,26.56,26.58,113897.59665621734,9.8218,9.8329,9.8181,9.8255,113897.5967
2012-01-11 11:20:00,26.58,26.62,26.58,26.62,91118.07732497388,9.8255,9.8403,9.8255,9.8403,91118.0773
2012-01-11 11:25:00,26.62,26.62,26.57,26.57,94879.83281086729,9.8403,9.8403,9.8218,9.8218,94879.8328
2012-01-11 11:30:00,26.57,26.58,26.55,26.55,245559.0386624869,9.8218,9.8255,9.8144,9.8144,245559.0387
2012-01-11 11:35:00,26.55,26.58,26.55,26.57,121630.09404388716,9.8144,9.8255,9.8144,9.8218,121630.094
2012-01-11 11:40:00,26.58,26.59,26.58,26.59,78787.87878787878,9.8255,9.8292,9.8255,9.8292,78787.8788
2012-01-11 11:45:00,26.59,26.61,26.59,26.61,108672.93625914316,9.8292,9.8366,9.8292,9.8366,108672.9363
2012-01-11 11:50:00,26.61,26.61,26.6,26.6,162173.45872518286,9.8366,9.8366,9.8329,9.8329,162173.4587
2012-01-11 11:55:00,26.61,26.61,26.59,26.59,115569.48798328108,9.8366,9.8366,9.8292,9.8292,115569.488
2012-01-11 12:00:00,26.59,26.6,26.57,26.57,212121.21212121213,9.8292,9.8329,9.8218,9.8218,212121.2121
2012-01-11 12:05:00,26.57,26.58,26.55,26.57,169696.9696969697,9.8218,9.8255,9.8144,9.8218,169696.9697
2012-01-11 12:10:00,26.56,26.58,26.56,26.58,92163.00940438872,9.8181,9.8255,9.8181,9.8255,92163.0094
2012-01-11 12:15:00,26.58,26.6,26.57,26.6,105120.1671891327,9.8255,9.8329,9.8218,9.8329,105120.1672
2012-01-11 12:20:00,26.59,26.61,26.59,26.59,113688.61024033435,9.8292,9.8366,9.8292,9.8292,113688.6102
2012-01-11 12:25:00,26.58,26.6,26.58,26.59,59143.15569487983,9.8255,9.8329,9.8255,9.8292,59143.1557
2012-01-11 12:30:00,26.59,26.59,26.58,26.58,94879.83281086729,9.8292,9.8292,9.8255,9.8255,94879.8328
2012-01-11 12:35:00,26.58,26.58,26.56,26.56,66666.66666666667,9.8255,9.8255,9.8181,9.8181,66666.6667
2012-01-11 12:40:00,26.56,26.57,26.56,26.57,40752.35109717868,9.8181,9.8218,9.8181,9.8218,40752.3511
2012-01-11 12:45:00,26.57,26.58,26.56,26.57,74817.1368861024,9.8218,9.8255,9.8181,9.8218,74817.1369
2012-01-11 12:50:00,26.56,26.57,26.53,26.55,255590.38662486937,9.8181,9.8218,9.807,9.8144,255590.3866
2012-01-11 12:55:00,26.54,26.56,26.54,26.55,59352.1421107628,9.8107,9.8181,9.8107,9.8144,59352.1421
2012-01-11 13:00:00,26.55,26.57,26.55,26.56,181818.18181818185,9.8144,9.8218,9.8144,9.8181,181818.1818
2012-01-11 13:05:00,26.56,26.57,26.54,26.54,89028.2131661442,9.8181,9.8218,9.8107,9.8107,89028.2132
2012-01-11 13:10:00,26.54,26.55,26.5,26.53,151515.15151515152,9.8107,9.8144,9.7959,9.807,151515.1515
2012-01-11 13:15:00,26.53,26.54,26.52,26.54,83385.57993730408,9.807,9.8107,9.8033,9.8107,83385.5799
2012-01-11 13:20:00,26.53,26.56,26.53,26.55,37408.5684430512,9.807,9.8181,9.807,9.8144,37408.5684
2012-01-11 13:25:00,26.56,26.57,26.54,26.55,57471.26436781609,9.8181,9.8218,9.8107,9.8144,57471.2644
2012-01-11 13:30:00,26.54,26.55,26.52,26.54,59561.12852664576,9.8107,9.8144,9.8033,9.8107,59561.1285
2012-01-11 13:35:00,26.54,26.56,26.54,26.56,92371.99582027168,9.8107,9.8181,9.8107,9.8181,92371.9958
2012-01-11 13:40:00,26.56,26.56,26.53,26.54,140856.84430512018,9.8181,9.8181,9.807,9.8107,140856.8443
2012-01-11 13:45:00,26.54,26.55,26.53,26.53,135423.19749216302,9.8107,9.8144,9.807,9.807,135423.1975
2012-01-11 13:50:00,26.53,26.54,26.53,26.53,141065.83072100312,9.807,9.8107,9.807,9.807,141065.8307
2012-01-11 13:55:00,26.53,26.54,26.53,26.54,125809.8223615465,9.807,9.8107,9.807,9.8107,125809.8224
2012-01-11 14:00:00,26.54,26.54,26.51,26.52,220480.6687565308,9.8107,9.8107,9.7996,9.8033,220480.6688
2012-01-11 14:05:00,26.51,26.54,26.51,26.52,151097.17868338557,9.7996,9.8107,9.7996,9.8033,151097.1787
2012-01-11 14:10:00,26.52,26.52,26.49,26.5,319958.2027168234,9.8033,9.8033,9.7922,9.7959,319958.2027
2012-01-11 14:15:00,26.5,26.53,26.5,26.51,191849.52978056425,9.7959,9.807,9.7959,9.7996,191849.5298
2012-01-11 14:20:00,26.5,26.52,26.5,26.51,197074.19017763843,9.7959,9.8033,9.7959,9.7996,197074.1902
2012-01-11 14:25:00,26.51,26.51,26.49,26.51,273145.24555903865,9.7996,9.7996,9.7922,9.7996,273145.2456
2012-01-11 14:30:00,26.51,26.53,26.5,26.52,103030.30303030302,9.7996,9.807,9.7959,9.8033,103030.303
2012-01-11 14:35:00,26.52,26.53,26.51,26.53,117659.35214211076,9.8033,9.807,9.7996,9.807,117659.3521
2012-01-11 14:40:00,26.53,26.57,26.52,26.56,251828.631138976,9.807,9.8218,9.8033,9.8181,251828.6311
2012-01-11 14:45:00,26.55,26.56,26.51,26.52,86938.34900731452,9.8144,9.8181,9.7996,9.8033,86938.349
2012-01-11 14:50:00,26.51,26.53,26.51,26.53,75235.10971786834,9.7996,9.807,9.7996,9.807,75235.1097
2012-01-11 14:55:00,26.53,26.55,26.53,26.53,147335.42319749217,9.807,9.8144,9.807,9.807,147335.4232
2012-01-11 15:00:00,26.53,26.54,26.53,26.54,92163.00940438872,9.807,9.8107,9.807,9.8107,92163.0094
2012-01-11 15:05:00,26.54,26.54,26.53,26.53,142946.70846394985,9.8107,9.8107,9.807,9.807,142946.7085
2012-01-11 15:10:00,26.54,26.54,26.53,26.54,65412.74817136886,9.8107,9.8107,9.807,9.8107,65412.7482
2012-01-11 15:15:00,26.54,26.56,26.53,26.53,462695.9247648903,9.8107,9.8181,9.807,9.807,462695.9248
2012-01-11 15:20:00,26.54,26.54,26.53,26.54,179101.35841170323,9.8107,9.8107,9.807,9.8107,179101.3584
2012-01-11 15:25:00,26.54,26.55,26.53,26.54,301985.3709508882,9.8107,9.8144,9.807,9.8107,301985.371
2012-01-11 15:30:00,26.54,26.58,26.53,26.58,225496.34273772204,9.8107,9.8255,9.807,9.8255,225496.3427
2012-01-11 15:35:00,26.58,26.58,26.55,26.56,310971.7868338558,9.8255,9.8255,9.8144,9.8181,310971.7868
2012-01-11 15:40:00,26.56,26.57,26.54,26.54,226123.30198537096,9.8181,9.8218,9.8107,9.8107,226123.302
2012-01-11 15:45:00,26.54,26.55,26.53,26.55,328944.618599791,9.8107,9.8144,9.807,9.8144,328944.6186
2012-01-11 15:50:00,26.54,26.55,26.51,26.52,348380.355276907,9.8107,9.8144,9.7996,9.8033,348380.3553
2012-01-11 15:55:00,26.52,26.53,26.51,26.53,967607.10553814,9.8033,9.807,9.7996,9.807,967607.1055
2012-01-12 09:30:00,26.63,26.72,26.63,26.68,333751.30616509926,9.844,9.8773,9.844,9.8625,333751.3062
2012-01-12 09:35:00,26.68,26.7,26.66,26.7,163009.40438871473,9.8625,9.8699,9.8551,9.8699,163009.4044
2012-01-12 09:40:00,26.7,26.71,26.7,26.7,138349.00731452456,9.8699,9.8736,9.8699,9.8699,138349.0073
2012-01-12 09:45:00,26.7,26.74,26.69,26.73,305538.14002089866,9.8699,9.8847,9.8662,9.881,305538.14
2012-01-12 09:50:00,26.73,26.73,26.68,26.68,129989.55067920584,9.881,9.881,9.8625,9.8625,129989.5507
2012-01-12 09:55:00,26.68,26.69,26.63,26.63,110762.80041797285,9.8625,9.8662,9.844,9.844,110762.8004
2012-01-12 10:00:00,26.63,26.64,26.61,26.63,139393.9393939394,9.844,9.8477,9.8366,9.844,139393.9394
2012-01-12 10:05:00,26.62,26.63,26.6,26.61,113897.59665621734,9.8403,9.844,9.8329,9.8366,113897.5967
2012-01-12 10:10:00,26.61,26.63,26.59,26.59,99268.5475444096,9.8366,9.844,9.8292,9.8292,99268.5475
2012-01-12 10:15:00,26.59,26.61,26.59,26.59,72309.29989550679,9.8292,9.8366,9.8292,9.8292,72309.2999
2012-01-12 10:20:00,26.6,26.6,26.55,26.56,258516.19644723093,9.8329,9.8329,9.8144,9.8181,258516.1964
2012-01-12 10:25:00,26.55,26.58,26.53,26.54,700522.4660397074,9.8144,9.8255,9.807,9.8107,700522.466
2012-01-12 10:30:00,26.54,26.56,26.51,26.55,139393.9393939394,9.8107,9.8181,9.7996,9.8144,139393.9394
2012-01-12 10:35:00,26.55,26.56,26.53,26.53,95297.80564263322,9.8144,9.8181,9.807,9.807,95297.8056
2012-01-12 10:40:00,26.54,26.54,26.49,26.5,129571.57784743993,9.8107,9.8107,9.7922,9.7959,129571.5778
2012-01-12 10:45:00,26.49,26.52,26.49,26.52,172622.77951933123,9.7922,9.8033,9.7922,9.8033,172622.7795
2012-01-12 10:50:00,26.52,26.54,26.5,26.51,228422.1525600836,9.8033,9.8107,9.7959,9.7996,228422.1526
2012-01-12 10:55:00,26.5,26.51,26.49,26.5,165099.2685475444,9.7959,9.7996,9.7922,9.7959,165099.2685
2012-01-12 11:00:00,26.5,26.51,26.5,26.51,91327.06374085684,9.7959,9.7996,9.7959,9.7996,91327.0637
2012-01-12 11:05:00,26.51,26.52,26.49,26.52,155694.87983281087,9.7996,9.8033,9.7922,9.8033,155694.8798
2012-01-12 11:10:00,26.51,26.52,26.5,26.51,63740.85684430512,9.7996,9.8033,9.7959,9.7996,63740.8568
2012-01-12 11:15:00,26.51,26.54,26.51,26.54,84848.48484848485,9.7996,9.8107,9.7996,9.8107,84848.4848
2012-01-12 11:20:00,26.54,26.55,26.51,26.51,91118.07732497388,9.8107,9.8144,9.7996,9.7996,91118.0773
2012-01-12 11:25:00,26.51,26.52,26.5,26.51,69174.50365726228,9.7996,9.8033,9.7959,9.7996,69174.5037
2012-01-12 11:30:00,26.51,26.51,26.49,26.5,126227.79519331244,9.7996,9.7996,9.7922,9.7959,126227.7952
2012-01-12 11:35:00,26.5,26.51,26.48,26.48,160501.5673981191,9.7959,9.7996,9.7885,9.7885,160501.5674
2012-01-12 11:40:00,26.49,26.49,26.48,26.48,185370.95088819225,9.7922,9.7922,9.7885,9.7885,185370.9509
2012-01-12 11:45:00,26.49,26.5,26.48,26.48,164681.29571577843,9.7922,9.7959,9.7885,9.7885,164681.2957
2012-01-12 11:50:00,26.48,26.48,26.47,26.47,172622.77951933123,9.7885,9.7885,9.7849,9.7849,172622.7795
2012-01-12 11:55:00,26.47,26.48,26.46,26.47,94252.87356321838,9.7849,9.7885,9.7812,9.7849,94252.8736
2012-01-12 12:00:00,26.47,26.48,26.46,26.46,85684.43051201671,9.7849,9.7885,9.7812,9.7812,85684.4305
2012-01-12 12:05:00,26.46,26.48,26.46,26.46,130407.52351097178,9.7812,9.7885,9.7812,9.7812,130407.5235
2012-01-12 12:10:00,26.47,26.47,26.45,26.46,133960.29258098223,9.7849,9.7849,9.7775,9.7812,133960.2926
2012-01-12 12:15:00,26.46,26.46,26.43,26.43,125600.83594566352,9.7812,9.7812,9.7701,9.7701,125600.8359
2012-01-12 12:20:00,26.43,26.44,26.42,26.44,274399.16405433643,9.7701,9.7738,9.7664,9.7738,274399.1641
2012-01-12 12:25:00,26.44,26.44,26.43,26.43,118495.29780564264,9.7738,9.7738,9.7701,9.7701,118495.2978
2012-01-12 12:30:00,26.44,26.45,26.43,26.44,174294.670846395,9.7738,9.7775,9.7701,9.7738,174294.6708
2012-01-12 12:35:00,26.44,26.44,26.43,26.44,65830.7210031348,9.7738,9.7738,9.7701,9.7738,65830.721
2012-01-12 12:40:00,26.43,26.44,26.41,26.42,230929.9895506792,9.7701,9.7738,9.7627,9.7664,230929.9896
2012-01-12 12:45:00,26.42,26.42,26.41,26.41,56426.33228840125,9.7664,9.7664,9.7627,9.7627,56426.3323
2012-01-12 12:50:00,26.41,26.42,26.41,26.41,150679.20585161963,9.7627,9.7664,9.7627,9.7627,150679.2059
2012-01-12 12:55:00,26.41,26.42,26.41,26.42,93625.91431556948,9.7627,9.7664,9.7627,9.7664,93625.9143
2012-01-12 13:00:00,26.42,26.42,26.4,26.4,310344.8275862069,9.7664,9.7664,9.759,9.759,310344.8276
2012-01-12 13:05:00,26.4,26.41,26.39,26.39,134587.25182863112,9.759,9.7627,9.7553,9.7553,134587.2518
2012-01-12 13:10:00,26.4,26.4,26.38,26.39,75653.08254963427,9.759,9.759,9.7516,9.7553,75653.0825
2012-01-12 13:15:00,26.39,26.39,26.38,26.39,197492.1630094044,9.7553,9.7553,9.7516,9.7553,197492.163
2012-01-12 13:20:00,26.39,26.39,26.38,26.39,96551.72413793104,9.7553,9.7553,9.7516,9.7553,96551.7241
2012-01-12 13:25:00,26.39,26.39,26.38,26.39,76698.01462904911,9.7553,9.7553,9.7516,9.7553,76698.0146
2012-01-12 13:30:00,26.39,26.39,26.38,26.39,87147.3354231975,9.7553,9.7553,9.7516,9.7553,87147.3354
2012-01-12 13:35:00,26.39,26.4,26.38,26.39,198328.10867293624,9.7553,9.759,9.7516,9.7553,198328.1087
2012-01-12 13:40:00,26.39,26.4,26.38,26.38,127272.72727272726,9.7553,9.759,9.7516,9.7516,127272.7273
2012-01-12 13:45:00,26.38,26.39,26.37,26.38,130825.49634273772,9.7516,9.7553,9.7479,9.7516,130825.4963
2012-01-12 13:50:00,26.38,26.39,26.38,26.39,70219.43573667711,9.7516,9.7553,9.7516,9.7553,70219.4357
2012-01-12 13:55:00,26.39,26.39,26.38,26.39,107836.99059561128,9.7553,9.7553,9.7516,9.7553,107836.9906
2012-01-12 14:00:00,26.38,26.39,26.38,26.39,262695.9247648903,9.7516,9.7553,9.7516,9.7553,262695.9248
2012-01-12 14:05:00,26.39,26.39,26.38,26.39,177220.48066875653,9.7553,9.7553,9.7516,9.7553,177220.4807
2012-01-12 14:10:00,26.39,26.39,26.38,26.39,126854.75444096132,9.7553,9.7553,9.7516,9.7553,126854.7544
2012-01-12 14:15:00,26.39,26.39,26.37,26.38,187042.842215256,9.7553,9.7553,9.7479,9.7516,187042.8422
2012-01-12 14:20:00,26.38,26.39,26.38,26.38,84848.48484848485,9.7516,9.7553,9.7516,9.7516,84848.4848
2012-01-12 14:25:00,26.39,26.39,26.38,26.39,69383.49007314524,9.7553,9.7553,9.7516,9.7553,69383.4901
2012-01-12 14:30:00,26.39,26.39,26.38,26.39,156948.79832810868,9.7553,9.7553,9.7516,9.7553,156948.7983
2012-01-12 14:35:00,26.38,26.4,26.38,26.39,153187.04284221525,9.7516,9.759,9.7516,9.7553,153187.0428
2012-01-12 14:40:00,26.39,26.4,26.38,26.39,355485.8934169279,9.7553,9.759,9.7516,9.7553,355485.8934
2012-01-12 14:45:00,26.39,26.41,26.38,26.41,151097.17868338557,9.7553,9.7627,9.7516,9.7627,151097.1787
2012-01-12 14:50:00,26.41,26.41,26.4,26.4,109508.88192267502,9.7627,9.7627,9.759,9.759,109508.8819
2012-01-12 14:55:00,26.4,26.41,26.38,26.39,245977.0114942529,9.759,9.7627,9.7516,9.7553,245977.0115
2012-01-12 15:00:00,26.4,26.41,26.39,26.4,108672.93625914316,9.759,9.7627,9.7553,9.759,108672.9363
2012-01-12 15:05:00,26.4,26.42,26.4,26.41,188505.7471264368,9.759,9.7664,9.759,9.7627,188505.7471
2012-01-12 15:10:00,26.41,26.41,26.38,26.4,306792.05851619644,9.7627,9.7627,9.7516,9.759,306792.0585
2012-01-12 15:15:00,26.4,26.41,26.39,26.39,175548.58934169277,9.759,9.7627,9.7553,9.7553,175548.5893
2012-01-12 15:20:00,26.39,26.4,26.39,26.4,128317.6593521421,9.7553,9.759,9.7553,9.759,128317.6594
2012-01-12 15:25:00,26.4,26.4,26.38,26.39,237826.5412748172,9.759,9.759,9.7516,9.7553,237826.5413
2012-01-12 15:30:00,26.4,26.41,26.39,26.4,246185.99791013583,9.759,9.7627,9.7553,9.759,246185.9979
2012-01-12 15:35:00,26.4,26.41,26.39,26.4,392267.5026123302,9.759,9.7627,9.7553,9.759,392267.5026
2012-01-12 15:40:00,26.4,26.42,26.4,26.41,478160.9195402299,9.759,9.7664,9.759,9.7627,478160.9195
2012-01-12 15:45:00,26.41,26.43,26.41,26.42,387460.815047022,9.7627,9.7701,9.7627,9.7664,387460.815
2012-01-12 15:50:00,26.42,26.44,26.42,26.42,565517.2413793104,9.7664,9.7738,9.7664,9.7664,565517.2414
2012-01-12 15:55:00,26.42,26.42,26.39,26.39,798746.0815047022,9.7664,9.7664,9.7553,9.7553,798746.0815
2012-01-13 09:30:00,26.33,26.42,26.29,26.37,319122.25705329154,9.7331,9.7664,9.7183,9.7479,319122.2571
2012-01-13 09:35:00,26.37,26.44,26.36,26.44,188923.7199582027,9.7479,9.7738,9.7442,9.7738,188923.72
2012-01-13 09:40:00,26.44,26.48,26.41,26.42,170532.91536050156,9.7738,9.7885,9.7627,9.7664,170532.9154
2012-01-13 09:45:00,26.42,26.48,26.42,26.47,192476.4890282132,9.7664,9.7885,9.7664,9.7849,192476.489
2012-01-13 09:50:00,26.47,26.5,26.45,26.5,194148.3803552769,9.7849,9.7959,9.7775,9.7959,194148.3804
2012-01-13 09:55:00,26.49,26.5,26.46,26.47,185370.95088819225,9.7922,9.7959,9.7812,9.7849,185370.9509
2012-01-13 10:00:00,26.47,26.51,26.47,26.51,230512.01671891328,9.7849,9.7996,9.7849,9.7996,230512.0167
2012-01-13 10:05:00,26.5,26.51,26.47,26.48,192476.4890282132,9.7959,9.7996,9.7849,9.7885,192476.489
2012-01-13 10:10:00,26.48,26.51,26.48,26.5,110553.81400208986,9.7885,9.7996,9.7885,9.7959,110553.814
2012-01-13 10:15:00,26.5,26.5,26.42,26.43,253709.50888192267,9.7959,9.7959,9.7664,9.7701,253709.5089
2012-01-13 10:20:00,26.43,26.44,26.4,26.41,437826.54127481714,9.7701,9.7738,9.759,9.7627,437826.5413
2012-01-13 10:25:00,26.41,26.47,26.4,26.44,228004.1797283177,9.7627,9.7849,9.759,9.7738,228004.1797
2012-01-13 10:30:00,26.44,26.45,26.39,26.4,61442.00626959247,9.7738,9.7775,9.7553,9.759,61442.0063
2012-01-13 10:35:00,26.4,26.42,26.39,26.41,82758.62068965517,9.759,9.7664,9.7553,9.7627,82758.6207
2012-01-13 10:40:00,26.41,26.43,26.39,26.42,69801.46290491118,9.7627,9.7701,9.7553,9.7664,69801.4629
2012-01-13 10:45:00,26.42,26.44,26.4,26.41,113061.65099268548,9.7664,9.7738,9.759,9.7627,113061.651
2012-01-13 10:50:00,26.4,26.42,26.39,26.41,94252.87356321838,9.759,9.7664,9.7553,9.7627,94252.8736
2012-01-13 10:55:00,26.41,26.42,26.4,26.42,68547.54440961337,9.7627,9.7664,9.759,9.7664,68547.5444
2012-01-13 11:00:00,26.42,26.46,26.41,26.45,94043.88714733542,9.7664,9.7812,9.7627,9.7775,94043.8871
2012-01-13 11:05:00,26.45,26.48,26.45,26.48,239916.4054336468,9.7775,9.7885,9.7775,9.7885,239916.4054
2012-01-13 11:10:00,26.48,26.52,26.48,26.48,137304.07523510972,9.7885,9.8033,9.7885,9.7885,137304.0752
2012-01-13 11:15:00,26.48,26.51,26.48,26.51,89864.15882967607,9.7885,9.7996,9.7885,9.7996,89864.1588
2012-01-13 11:20:00,26.52,26.53,26.51,26.51,120794.14838035528,9.8033,9.807,9.7996,9.7996,120794.1484
2012-01-13 11:25:00,26.51,26.52,26.49,26.52,77742.94670846395,9.7996,9.8033,9.7922,9.8033,77742.9467
2012-01-13 11:30:00,26.51,26.54,26.51,26.53,80459.77011494253,9.7996,9.8107,9.7996,9.807,80459.7701
2012-01-13 11:35:00,26.53,26.53,26.51,26.53,76489.02821316614,9.807,9.807,9.7996,9.807,76489.0282
2012-01-13 11:40:00,26.53,26.56,26.53,26.56,91745.03657262278,9.807,9.8181,9.807,9.8181,91745.0366
2012-01-13 11:45:00,26.56,26.56,26.54,26.55,79205.85161964472,9.8181,9.8181,9.8107,9.8144,79205.8516
2012-01-13 11:50:00,26.54,26.56,26.53,26.54,107210.03134796236,9.8107,9.8181,9.807,9.8107,107210.0313
2012-01-13 11:55:00,26.53,26.54,26.5,26.51,121839.0804597701,9.807,9.8107,9.7959,9.7996,121839.0805
2012-01-13 12:00:00,26.51,26.51,26.49,26.5,87147.3354231975,9.7996,9.7996,9.7922,9.7959,87147.3354
2012-01-13 12:05:00,26.5,26.51,26.5,26.51,47230.92998955068,9.7959,9.7996,9.7959,9.7996,47230.93
2012-01-13 12:10:00,26.52,26.52,26.48,26.48,92580.98223615464,9.8033,9.8033,9.7885,9.7885,92580.9822
2012-01-13 12:15:00,26.49,26.5,26.49,26.5,56008.35945663532,9.7922,9.7959,9.7922,9.7959,56008.3595
2012-01-13 12:20:00,26.5,26.54,26.5,26.54,264367.816091954,9.7959,9.8107,9.7959,9.8107,264367.8161
2012-01-13 12:25:00,26.54,26.54,26.51,26.51,56844.305120167184,9.8107,9.8107,9.7996,9.7996,56844.3051
2012-01-13 12:30:00,26.51,26.51,26.48,26.48,56217.345872518286,9.7996,9.7996,9.7885,9.7885,56217.3459
2012-01-13 12:35:00,26.49,26.49,26.45,26.47,112434.69174503656,9.7922,9.7922,9.7775,9.7849,112434.6917
2012-01-13 12:40:00,26.47,26.47,26.46,26.46,41170.32392894461,9.7849,9.7849,9.7812,9.7812,41170.3239
2012-01-13 12:45:00,26.46,26.47,26.45,26.47,46394.984326018806,9.7812,9.7849,9.7775,9.7849,46394.9843
2012-01-13 12:50:00,26.47,26.49,26.47,26.48,150470.21943573668,9.7849,9.7922,9.7849,9.7885,150470.2194
2012-01-13 12:55:00,26.48,26.5,26.48,26.49,68338.5579937304,9.7885,9.7959,9.7885,9.7922,68338.558
2012-01-13 13:00:00,26.5,26.5,26.47,26.47,122884.01253918494,9.7959,9.7959,9.7849,9.7849,122884.0125
2012-01-13 13:05:00,26.47,26.47,26.45,26.45,73354.23197492163,9.7849,9.7849,9.7775,9.7775,73354.232
2012-01-13 13:10:00,26.45,26.47,26.44,26.46,67502.61233019854,9.7775,9.7849,9.7738,9.7812,67502.6123
2012-01-13 13:15:00,26.46,26.47,26.45,26.47,61233.01985370951,9.7812,9.7849,9.7775,9.7849,61233.0199
2012-01-13 13:20:00,26.47,26.48,26.47,26.48,78578.89237199581,9.7849,9.7885,9.7849,9.7885,78578.8924
2012-01-13 13:25:00,26.48,26.48,26.46,26.47,25496.342737722047,9.7885,9.7885,9.7812,9.7849,25496.3427
2012-01-13 13:30:00,26.47,26.47,26.45,26.46,126018.80877742948,9.7849,9.7849,9.7775,9.7812,126018.8088
2012-01-13 13:35:00,26.46,26.47,26.46,26.46,111807.73249738768,9.7812,9.7849,9.7812,9.7812,111807.7325
2012-01-13 13:40:00,26.46,26.48,26.45,26.48,78578.89237199581,9.7812,9.7885,9.7775,9.7885,78578.8924
2012-01-13 13:45:00,26.48,26.49,26.48,26.48,59770.11494252874,9.7885,9.7922,9.7885,9.7885,59770.1149
2012-01-13 13:50:00,26.48,26.53,26.48,26.52,141274.8171368861,9.7885,9.807,9.7885,9.8033,141274.8171
2012-01-13 13:55:00,26.52,26.53,26.51,26.53,56217.345872518286,9.8033,9.807,9.7996,9.807,56217.3459
2012-01-13 14:00:00,26.52,26.53,26.5,26.52,107836.99059561128,9.8033,9.807,9.7959,9.8033,107836.9906
2012-01-13 14:05:00,26.51,26.52,26.49,26.5,65621.73458725182,9.7996,9.8033,9.7922,9.7959,65621.7346
2012-01-13 14:10:00,26.5,26.51,26.5,26.51,111807.73249738768,9.7959,9.7996,9.7959,9.7996,111807.7325
2012-01-13 14:15:00,26.5,26.52,26.5,26.5,104702.19435736677,9.7959,9.8033,9.7959,9.7959,104702.1944
2012-01-13 14:20:00,26.5,26.52,26.5,26.51,115778.47439916406,9.7959,9.8033,9.7959,9.7996,115778.4744
2012-01-13 14:25:00,26.5,26.52,26.5,26.51,218808.77742946707,9.7959,9.8033,9.7959,9.7996,218808.7774
2012-01-13 14:30:00,26.51,26.53,26.51,26.53,106583.07210031348,9.7996,9.807,9.7996,9.807,106583.0721
2012-01-13 14:35:00,26.52,26.53,26.51,26.53,99895.50679205851,9.8033,9.807,9.7996,9.807,99895.5068
2012-01-13 14:40:00,26.53,26.54,26.52,26.52,103239.289446186,9.807,9.8107,9.8033,9.8033,103239.2894
2012-01-13 14:45:00,26.52,26.54,26.52,26.53,123092.99895506792,9.8033,9.8107,9.8033,9.807,123092.999
2012-01-13 14:50:00,26.53,26.54,26.52,26.52,148171.36886102404,9.807,9.8107,9.8033,9.8033,148171.3689
2012-01-13 14:55:00,26.53,26.55,26.52,26.53,337931.0344827586,9.807,9.8144,9.8033,9.807,337931.0345
2012-01-13 15:00:00,26.53,26.56,26.52,26.55,339811.91222570534,9.807,9.8181,9.8033,9.8144,339811.9122
2012-01-13 15:05:00,26.55,26.56,26.54,26.56,257471.2643678161,9.8144,9.8181,9.8107,9.8181,257471.2644
2012-01-13 15:10:00,26.56,26.56,26.52,26.53,223406.4785788924,9.8181,9.8181,9.8033,9.807,223406.4786
2012-01-13 15:15:00,26.53,26.55,26.53,26.53,231556.9487983281,9.807,9.8144,9.807,9.807,231556.9488
2012-01-13 15:20:00,26.53,26.54,26.52,26.53,185370.95088819225,9.807,9.8107,9.8033,9.807,185370.9509
2012-01-13 15:25:00,26.53,26.54,26.52,26.54,340020.8986415883,9.807,9.8107,9.8033,9.8107,340020.8986
2012-01-13 15:30:00,26.53,26.55,26.53,26.53,391431.5569487983,9.807,9.8144,9.807,9.807,391431.5569
2012-01-13 15:35:00,26.53,26.56,26.53,26.55,275653.0825496343,9.807,9.8181,9.807,9.8144,275653.0825
2012-01-13 15:40:00,26.55,26.58,26.55,26.55,280459.7701149425,9.8144,9.8255,9.8144,9.8144,280459.7701
2012-01-13 15:45:00,26.55,26.58,26.52,26.53,529571.5778474399,9.8144,9.8255,9.8033,9.807,529571.5778
2012-01-13 15:50:00,26.53,26.55,26.51,26.54,496760.710553814,9.807,9.8144,9.7996,9.8107,496760.7106
2012-01-13 15:55:00,26.54,26.54,26.5,26.54,625914.315569488,9.8107,9.8107,9.7959,9.8107,625914.3156
2012-01-17 09:30:00,26.75,26.81,26.72,26.72,696342.7377220481,9.8884,9.9105,9.8773,9.8773,696342.7377
2012-01-17 09:35:00,26.73,26.81,26.72,26.81,325600.8359456635,9.881,9.9105,9.8773,9.9105,325600.8359
2012-01-17 09:40:00,26.81,26.85,26.8,26.84,310553.81400208984,9.9105,9.9253,9.9068,9.9216,310553.814
2012-01-17 09:45:00,26.84,26.85,26.81,26.83,272518.28631138976,9.9216,9.9253,9.9105,9.9179,272518.2863
2012-01-17 09:50:00,26.84,26.84,26.78,26.8,146499.47753396028,9.9216,9.9216,9.8994,9.9068,146499.4775
2012-01-17 09:55:00,26.8,26.82,26.79,26.81,147544.40961337512,9.9068,9.9142,9.9031,9.9105,147544.4096
2012-01-17 10:00:00,26.81,26.84,26.8,26.84,356530.82549634273,9.9105,9.9216,9.9068,9.9216,356530.8255
2012-01-17 10:05:00,26.83,26.85,26.81,26.85,306583.0721003135,9.9179,9.9253,9.9105,9.9253,306583.0721
2012-01-17 10:10:00,26.85,26.87,26.83,26.87,244723.09299895505,9.9253,9.9327,9.9179,9.9327,244723.093
2012-01-17 10:15:00,26.87,26.88,26.86,26.87,210658.3072100313,9.9327,9.9364,9.929,9.9327,210658.3072
2012-01-17 10:20:00,26.87,26.89,26.86,26.89,260188.08777429463,9.9327,9.9401,9.929,9.9401,260188.0878
2012-01-17 10:25:00,26.89,26.91,26.88,26.89,203552.76907001043,9.9401,9.9475,9.9364,9.9401,203552.7691
2012-01-17 10:30:00,26.89,26.91,26.89,26.91,163009.40438871473,9.9401,9.9475,9.9401,9.9475,163009.4044
2012-01-17 10:35:00,26.91,26.91,26.89,26.89,139602.92580982237,9.9475,9.9475,9.9401,9.9401,139602.9258
2012-01-17 10:40:00,26.89,26.9,26.88,26.89,225287.35632183903,9.9401,9.9438,9.9364,9.9401,225287.3563
2012-01-17 10:45:00,26.89,26.9,26.88,26.89,162382.44514106584,9.9401,9.9438,9.9364,9.9401,162382.4451
2012-01-17 10:50:00,26.9,26.9,26.88,26.89,163845.3500522466,9.9438,9.9438,9.9364,9.9401,163845.3501
2012-01-17 10:55:00,26.89,26.91,26.89,26.89,199791.01358411703,9.9401,9.9475,9.9401,9.9401,199791.0136
2012-01-17 11:00:00,26.89,26.91,26.88,26.89,111180.77324973876,9.9401,9.9475,9.9364,9.9401,111180.7732
2012-01-17 11:05:00,26.89,26.9,26.88,26.89,207105.5381400209,9.9401,9.9438,9.9364,9.9401,207105.5381
2012-01-17 11:10:00,26.89,26.9,26.87,26.9,175130.61650992683,9.9401,9.9438,9.9327,9.9438,175130.6165
2012-01-17 11:15:00,26.89,26.9,26.87,26.87,160710.55381400208,9.9401,9.9438,9.9327,9.9327,160710.5538
2012-01-17 11:20:00,26.87,26.88,26.85,26.86,333960.2925809822,9.9327,9.9364,9.9253,9.929,333960.2926
2012-01-17 11:25:00,26.85,26.87,26.8,26.8,269801.4629049112,9.9253,9.9327,9.9068,9.9068,269801.4629
2012-01-17 11:30:00,26.81,26.81,26.78,26.78,163218.3908045977,9.9105,9.9105,9.8994,9.8994,163218.3908
2012-01-17 11:35:00,26.78,26.82,26.78,26.8,90491.11807732497,9.8994,9.9142,9.8994,9.9068,90491.1181
2012-01-17 11:40:00,26.81,26.83,26.79,26.83,104284.22152560083,9.9105,9.9179,9.9031,9.9179,104284.2215
2012-01-17 11:45:00,26.83,26.83,26.81,26.82,119540.22988505747,9.9179,9.9179,9.9105,9.9142,119540.2299
2012-01-17 11:50:00,26.82,26.82,26.79,26.81,132915.3605015674,9.9142,9.9142,9.9031,9.9105,132915.3605
2012-01-17 11:55:00,26.81,26.82,26.8,26.8,99686.52037617554,9.9105,9.9142,9.9068,9.9068,99686.5204
2012-01-17 12:00:00,26.8,26.81,26.79,26.8,158411.70323928943,9.9068,9.9105,9.9031,9.9068,158411.7032
2012-01-17 12:05:00,26.8,26.82,26.8,26.82,82967.60710553813,9.9068,9.9142,9.9068,9.9142,82967.6071
2012-01-17 12:10:00,26.81,26.84,26.8,26.84,150888.1922675026,9.9105,9.9216,9.9068,9.9216,150888.1923
2012-01-17 12:15:00,26.84,26.88,26.84,26.87,117868.33855799372,9.9216,9.9364,9.9216,9.9327,117868.3386
2012-01-17 12:20:00,26.87,26.87,26.86,26.87,124137.93103448275,9.9327,9.9327,9.929,9.9327,124137.931
2012-01-17 12:25:00,26.87,26.88,26.87,26.88,99268.5475444096,9.9327,9.9364,9.9327,9.9364,99268.5475
2012-01-17 12:30:00,26.88,26.89,26.87,26.87,54963.42737722048,9.9364,9.9401,9.9327,9.9327,54963.4274
2012-01-17 12:35:00,26.87,26.88,26.85,26.88,106374.08568443052,9.9327,9.9364,9.9253,9.9364,106374.0857
2012-01-17 12:40:00,26.88,26.89,26.86,26.87,71264.36781609195,9.9364,9.9401,9.929,9.9327,71264.3678
2012-01-17 12:45:00,26.87,26.87,26.86,26.86,38662.48693834901,9.9327,9.9327,9.929,9.929,38662.4869
2012-01-17 12:50:00,26.87,26.87,26.86,26.87,90909.09090909093,9.9327,9.9327,9.929,9.9327,90909.0909
2012-01-17 12:55:00,26.87,26.87,26.86,26.87,100522.46603970742,9.9327,9.9327,9.929,9.9327,100522.466
2012-01-17 13:00:00,26.86,26.87,26.86,26.87,60606.0606060606,9.929,9.9327,9.929,9.9327,60606.0606
2012-01-17 13:05:00,26.87,26.87,26.85,26.86,180355.27690700104,9.9327,9.9327,9.9253,9.929,180355.2769
2012-01-17 13:10:00,26.85,26.88,26.85,26.87,73145.24555903867,9.9253,9.9364,9.9253,9.9327,73145.2456
2012-01-17 13:15:00,26.88,26.88,26.86,26.87,96342.73772204808,9.9364,9.9364,9.929,9.9327,96342.7377
2012-01-17 13:20:00,26.86,26.87,26.86,26.87,80877.74294670846,9.929,9.9327,9.929,9.9327,80877.7429
2012-01-17 13:25:00,26.86,26.86,26.84,26.85,73354.23197492163,9.929,9.929,9.9216,9.9253,73354.232
2012-01-17 13:30:00,26.84,26.85,26.83,26.84,71682.34064785788,9.9216,9.9253,9.9179,9.9216,71682.3406
2012-01-17 13:35:00,26.84,26.85,26.84,26.85,73354.23197492163,9.9216,9.9253,9.9216,9.9253,73354.232
2012-01-17 13:40:00,26.85,26.85,26.84,26.85,98432.60188087774,9.9253,9.9253,9.9216,9.9253,98432.6019
2012-01-17 13:45:00,26.85,26.85,26.82,26.82,96969.69696969696,9.9253,9.9253,9.9142,9.9142,96969.697
2012-01-17 13:50:00,26.82,26.85,26.82,26.84,135005.22466039707,9.9142,9.9253,9.9142,9.9216,135005.2247
2012-01-17 13:55:00,26.84,26.84,26.82,26.84,78578.89237199581,9.9216,9.9216,9.9142,9.9216,78578.8924
2012-01-17 14:00:00,26.83,26.84,26.82,26.83,84848.48484848485,9.9179,9.9216,9.9142,9.9179,84848.4848
2012-01-17 14:05:00,26.83,26.83,26.8,26.81,222570.5329153605,9.9179,9.9179,9.9068,9.9105,222570.5329
2012-01-17 14:10:00,26.81,26.83,26.8,26.83,93625.91431556948,9.9105,9.9179,9.9068,9.9179,93625.9143
2012-01-17 14:15:00,26.83,26.83,26.81,26.82,106792.05851619644,9.9179,9.9179,9.9105,9.9142,106792.0585
2012-01-17 14:20:00,26.82,26.83,26.8,26.81,216509.9268547544,9.9142,9.9179,9.9068,9.9105,216509.9269
2012-01-17 14:25:00,26.82,26.82,26.76,26.77,325809.8223615465,9.9142,9.9142,9.8921,9.8957,325809.8224
2012-01-17 14:30:00,26.78,26.8,26.74,26.75,267293.6259143156,9.8994,9.9068,9.8847,9.8884,267293.6259
2012-01-17 14:35:00,26.75,26.75,26.73,26.74,121421.10762800416,9.8884,9.8884,9.881,9.8847,121421.1076
2012-01-17 14:40:00,26.74,26.75,26.71,26.75,223406.4785788924,9.8847,9.8884,9.8736,9.8884,223406.4786
2012-01-17 14:45:00,26.75,26.75,26.71,26.71,115569.48798328108,9.8884,9.8884,9.8736,9.8736,115569.488
2012-01-17 14:50:00,26.71,26.72,26.7,26.7,162382.44514106584,9.8736,9.8773,9.8699,9.8699,162382.4451
2012-01-17 14:55:00,26.7,26.73,26.7,26.71,181191.2225705329,9.8699,9.881,9.8699,9.8736,181191.2226
2012-01-17 15:00:00,26.71,26.72,26.69,26.72,264994.7753396029,9.8736,9.8773,9.8662,9.8773,264994.7753
2012-01-17 15:05:00,26.72,26.77,26.68,26.69,230094.04388714733,9.8773,9.8957,9.8625,9.8662,230094.0439
2012-01-17 15:10:00,26.68,26.7,26.66,26.67,278787.8787878788,9.8625,9.8699,9.8551,9.8588,278787.8788
2012-01-17 15:15:00,26.67,26.7,26.66,26.7,198328.10867293624,9.8588,9.8699,9.8551,9.8699,198328.1087
2012-01-17 15:20:00,26.7,26.71,26.7,26.71,137513.0616509927,9.8699,9.8736,9.8699,9.8736,137513.0617
2012-01-17 15:25:00,26.71,26.72,26.7,26.7,119122.25705329153,9.8736,9.8773,9.8699,9.8699,119122.2571
2012-01-17 15:30:00,26.7,26.7,26.67,26.67,183699.05956112847,9.8699,9.8699,9.8588,9.8588,183699.0596
2012-01-17 15:35:00,26.68,26.68,26.66,26.68,184535.0052246604,9.8625,9.8625,9.8551,9.8625,184535.0052
2012-01-17 15:40:00,26.68,26.68,26.67,26.68,304911.1807732497,9.8625,9.8625,9.8588,9.8625,304911.1808
2012-01-17 15:45:00,26.68,26.69,26.67,26.68,401044.9320794149,9.8625,9.8662,9.8588,9.8625,401044.9321
2012-01-17 15:50:00,26.68,26.7,26.66,26.66,301776.3845350052,9.8625,9.8699,9.8551,9.8551,301776.3845
2012-01-17 15:55:00,26.66,26.69,26.65,26.66,862904.9111807732,9.8551,9.8662,9.8514,9.8551,862904.9112
2012-01-18 09:30:00,26.53,26.66,26.48,26.58,1559665.6217345872,9.807,9.8551,9.7885,9.8255,1559665.6217
2012-01-18 09:35:00,26.59,26.61,26.59,26.59,147962.38244514106,9.8292,9.8366,9.8292,9.8292,147962.3824
2012-01-18 09:40:00,26.6,26.64,26.54,26.62,119540.22988505747,9.8329,9.8477,9.8107,9.8403,119540.2299
2012-01-18 09:45:00,26.62,26.65,26.61,26.62,143991.6405433647,9.8403,9.8514,9.8366,9.8403,143991.6405
2012-01-18 09:50:00,26.62,26.69,26.62,26.65,168234.0647857889,9.8403,9.8662,9.8403,9.8514,168234.0648
2012-01-18 09:55:00,26.65,26.66,26.63,26.66,120794.14838035528,9.8514,9.8551,9.844,9.8551,120794.1484
2012-01-18 10:00:00,26.65,26.69,26.65,26.66,166771.15987460816,9.8514,9.8662,9.8514,9.8551,166771.1599
2012-01-18 10:05:00,26.66,26.66,26.64,26.64,73772.20480668756,9.8551,9.8551,9.8477,9.8477,73772.2048
2012-01-18 10:10:00,26.64,26.64,26.59,26.62,393103.448275862,9.8477,9.8477,9.8292,9.8403,393103.4483
2012-01-18 10:15:00,26.62,26.64,26.6,26.61,121421.10762800416,9.8403,9.8477,9.8329,9.8366,121421.1076
2012-01-18 10:20:00,26.6,26.64,26.59,26.62,206478.578892372,9.8329,9.8477,9.8292,9.8403,206478.5789
2012-01-18 10:25:00,26.61,26.62,26.59,26.59,113061.65099268548,9.8366,9.8403,9.8292,9.8292,113061.651
2012-01-18 10:30:00,26.59,26.59,26.55,26.55,184743.99164054336,9.8292,9.8292,9.8144,9.8144,184743.9916
2012-01-18 10:35:00,26.55,26.55,26.52,26.53,173040.75235109718,9.8144,9.8144,9.8033,9.807,173040.7524
2012-01-18 10:40:00,26.53,26.53,26.51,26.51,135632.18390804596,9.807,9.807,9.7996,9.7996,135632.1839
2012-01-18 10:45:00,26.51,26.52,26.51,26.51,101567.39811912226,9.7996,9.8033,9.7996,9.7996,101567.3981
2012-01-18 10:50:00,26.51,26.51,26.5,26.5,124137.93103448275,9.7996,9.7996,9.7959,9.7959,124137.931
2012-01-18 10:55:00,26.51,26.51,26.48,26.48,143155.6948798328,9.7996,9.7996,9.7885,9.7885,143155.6949
2012-01-18 11:00:00,26.48,26.54,26.48,26.54,178892.37199582026,9.7885,9.8107,9.7885,9.8107,178892.372
2012-01-18 11:05:00,26.54,26.55,26.54,26.54,100104.49320794149,9.8107,9.8144,9.8107,9.8107,100104.4932
2012-01-18 11:10:00,26.55,26.55,26.53,26.54,78369.90595611285,9.8144,9.8144,9.807,9.8107,78369.906
2012-01-18 11:15:00,26.54,26.54,26.51,26.51,86102.40334378266,9.8107,9.8107,9.7996,9.7996,86102.4033
2012-01-18 11:20:00,26.51,26.51,26.46,26.46,215047.0219435737,9.7996,9.7996,9.7812,9.7812,215047.0219
2012-01-18 11:25:00,26.46,26.48,26.46,26.47,95297.80564263322,9.7812,9.7885,9.7812,9.7849,95297.8056
2012-01-18 11:30:00,26.47,26.47,26.45,26.45,171995.82027168234,9.7849,9.7849,9.7775,9.7775,171995.8203
2012-01-18 11:35:00,26.45,26.45,26.42,26.45,177220.48066875653,9.7775,9.7775,9.7664,9.7775,177220.4807
2012-01-18 11:40:00,26.44,26.44,26.44,26.44,60188.08777429467,9.7738,9.7738,9.7738,9.7738,60188.0878
2012-01-18 11:45:00,26.44,26.44,26.42,26.42,105120.1671891327,9.7738,9.7738,9.7664,9.7664,105120.1672
2012-01-18 11:50:00,26.42,26.44,26.41,26.44,142319.74921630093,9.7664,9.7738,9.7627,9.7738,142319.7492
2012-01-18 11:55:00,26.44,26.48,26.44,26.48,106165.09926854754,9.7738,9.7885,9.7738,9.7885,106165.0993
2012-01-18 12:00:00,26.48,26.51,26.48,26.48,152142.1107628004,9.7885,9.7996,9.7885,9.7885,152142.1108
2012-01-18 12:05:00,26.49,26.51,26.47,26.49,129153.60501567398,9.7922,9.7996,9.7849,9.7922,129153.605
2012-01-18 12:10:00,26.48,26.49,26.47,26.49,101358.41170323928,9.7885,9.7922,9.7849,9.7922,101358.4117
2012-01-18 12:15:00,26.49,26.51,26.48,26.49,189968.65203761755,9.7922,9.7996,9.7885,9.7922,189968.652
2012-01-18 12:20:00,26.49,26.52,26.49,26.52,87774.29467084639,9.7922,9.8033,9.7922,9.8033,87774.2947
2012-01-18 12:25:00,26.52,26.52,26.51,26.52,94461.85997910135,9.8033,9.8033,9.7996,9.8033,94461.86
2012-01-18 12:30:00,26.52,26.53,26.51,26.52,67502.61233019854,9.8033,9.807,9.7996,9.8033,67502.6123
2012-01-18 12:35:00,26.52,26.52,26.49,26.49,72727.27272727272,9.8033,9.8033,9.7922,9.7922,72727.2727
2012-01-18 12:40:00,26.49,26.49,26.48,26.48,60397.07419017764,9.7922,9.7922,9.7885,9.7885,60397.0742
2012-01-18 12:45:00,26.49,26.49,26.46,26.46,148380.355276907,9.7922,9.7922,9.7812,9.7812,148380.3553
2012-01-18 12:50:00,26.46,26.47,26.44,26.45,63531.87042842215,9.7812,9.7849,9.7738,9.7775,63531.8704
2012-01-18 12:55:00,26.45,26.45,26.44,26.45,92580.98223615464,9.7775,9.7775,9.7738,9.7775,92580.9822
2012-01-18 13:00:00,26.45,26.45,26.43,26.43,156948.79832810868,9.7775,9.7775,9.7701,9.7701,156948.7983
2012-01-18 13:05:00,26.43,26.43,26.41,26.42,92580.98223615464,9.7701,9.7701,9.7627,9.7664,92580.9822
2012-01-18 13:10:00,26.42,26.42,26.42,26.42,47857.88923719958,9.7664,9.7664,9.7664,9.7664,47857.8892
2012-01-18 13:15:00,26.42,26.42,26.4,26.4,93207.94148380354,9.7664,9.7664,9.759,9.759,93207.9415
2012-01-18 13:20:00,26.4,26.4,26.4,26.4,67084.6394984326,9.759,9.759,9.759,9.759,67084.6395
2012-01-18 13:25:00,26.4,26.4,26.4,26.4,63531.87042842215,9.759,9.759,9.759,9.759,63531.8704
2012-01-18 13:30:00,26.4,26.45,26.4,26.44,232810.8672936259,9.759,9.7775,9.759,9.7738,232810.8673
2012-01-18 13:35:00,26.43,26.44,26.41,26.41,70846.39498432602,9.7701,9.7738,9.7627,9.7627,70846.395
2012-01-18 13:40:00,26.42,26.45,26.41,26.44,178056.4263322884,9.7664,9.7775,9.7627,9.7738,178056.4263
2012-01-18 13:45:00,26.44,26.45,26.44,26.44,56635.31870428422,9.7738,9.7775,9.7738,9.7738,56635.3187
2012-01-18 13:50:00,26.44,26.45,26.43,26.44,77742.94670846395,9.7738,9.7775,9.7701,9.7738,77742.9467
2012-01-18 13:55:00,26.44,26.44,26.39,26.39,170950.8881922675,9.7738,9.7738,9.7553,9.7553,170950.8882
2012-01-18 14:00:00,26.39,26.41,26.38,26.41,176175.5485893417,9.7553,9.7627,9.7516,9.7627,176175.5486
2012-01-18 14:05:00,26.41,26.46,26.4,26.45,148798.32810867293,9.7627,9.7812,9.759,9.7775,148798.3281
2012-01-18 14:10:00,26.46,26.48,26.46,26.47,221316.6144200627,9.7812,9.7885,9.7812,9.7849,221316.6144
2012-01-18 14:15:00,26.47,26.48,26.44,26.44,107210.03134796236,9.7849,9.7885,9.7738,9.7738,107210.0313
2012-01-18 14:20:00,26.44,26.44,26.44,26.44,67711.59874608151,9.7738,9.7738,9.7738,9.7738,67711.5987
2012-01-18 14:25:00,26.44,26.46,26.44,26.46,126436.7816091954,9.7738,9.7812,9.7738,9.7812,126436.7816
2012-01-18 14:30:00,26.46,26.46,26.43,26.43,115778.47439916406,9.7812,9.7812,9.7701,9.7701,115778.4744
2012-01-18 14:35:00,26.43,26.43,26.42,26.42,101567.39811912226,9.7701,9.7701,9.7664,9.7664,101567.3981
2012-01-18 14:40:00,26.42,26.45,26.42,26.45,117241.37931034484,9.7664,9.7775,9.7664,9.7775,117241.3793
2012-01-18 14:45:00,26.45,26.47,26.45,26.45,118495.29780564264,9.7775,9.7849,9.7775,9.7775,118495.2978
2012-01-18 14:50:00,26.45,26.47,26.45,26.46,100940.43887147336,9.7775,9.7849,9.7775,9.7812,100940.4389
2012-01-18 14:55:00,26.46,26.47,26.42,26.43,162382.44514106584,9.7812,9.7849,9.7664,9.7701,162382.4451
2012-01-18 15:00:00,26.43,26.45,26.42,26.44,103657.26227795192,9.7701,9.7775,9.7664,9.7738,103657.2623
2012-01-18 15:05:00,26.45,26.46,26.44,26.45,138975.96656217345,9.7775,9.7812,9.7738,9.7775,138975.9666
2012-01-18 15:10:00,26.45,26.48,26.45,26.48,147544.40961337512,9.7775,9.7885,9.7775,9.7885,147544.4096
2012-01-18 15:15:00,26.48,26.49,26.46,26.46,216509.9268547544,9.7885,9.7922,9.7812,9.7812,216509.9269
2012-01-18 15:20:00,26.47,26.49,26.46,26.49,149843.26018808776,9.7849,9.7922,9.7812,9.7922,149843.2602
2012-01-18 15:25:00,26.49,26.51,26.47,26.47,161128.52664576803,9.7922,9.7996,9.7849,9.7849,161128.5266
2012-01-18 15:30:00,26.47,26.49,26.47,26.49,130825.49634273772,9.7849,9.7922,9.7849,9.7922,130825.4963
2012-01-18 15:35:00,26.48,26.49,26.46,26.48,143573.66771159874,9.7885,9.7922,9.7812,9.7885,143573.6677
2012-01-18 15:40:00,26.48,26.49,26.48,26.49,214211.0762800418,9.7885,9.7922,9.7885,9.7922,214211.0763
2012-01-18 15:45:00,26.49,26.5,26.48,26.48,273981.19122257055,9.7922,9.7959,9.7885,9.7885,273981.1912
2012-01-18 15:50:00,26.48,26.51,26.47,26.47,356948.7983281087,9.7885,9.7996,9.7849,9.7849,356948.7983
2012-01-18 15:55:00,26.48,26.49,26.47,26.49,734796.2382445141,9.7885,9.7922,9.7849,9.7922,734796.2382
2012-01-19 09:30:00,26.45,26.49,26.37,26.4,366771.15987460816,9.7775,9.7922,9.7479,9.759,366771.1599
2012-01-19 09:35:00,26.39,26.4,26.36,26.37,126018.80877742948,9.7553,9.759,9.7442,9.7479,126018.8088
2012-01-19 09:40:00,26.37,26.4,26.37,26.39,152142.1107628004,9.7479,9.759,9.7479,9.7553,152142.1108
2012-01-19 09:45:00,26.39,26.41,26.38,26.38,211076.2800417973,9.7553,9.7627,9.7516,9.7516,211076.28
2012-01-19 09:50:00,26.38,26.39,26.37,26.38,155276.90700104492,9.7516,9.7553,9.7479,9.7516,155276.907
2012-01-19 09:55:00,26.38,26.38,26.34,26.35,449320.79414838034,9.7516,9.7516,9.7368,9.7405,449320.7941
2012-01-19 10:00:00,26.35,26.37,26.34,26.37,310135.8411703239,9.7405,9.7479,9.7368,9.7479,310135.8412
2012-01-19 10:05:00,26.37,26.4,26.37,26.38,132915.3605015674,9.7479,9.759,9.7479,9.7516,132915.3605
2012-01-19 10:10:00,26.37,26.4,26.37,26.39,199791.01358411703,9.7479,9.759,9.7479,9.7553,199791.0136
2012-01-19 10:15:00,26.38,26.4,26.38,26.39,153814.00208986417,9.7516,9.759,9.7516,9.7553,153814.0021
2012-01-19 10:20:00,26.39,26.4,26.37,26.37,132079.41483803553,9.7553,9.759,9.7479,9.7479,132079.4148
2012-01-19 10:25:00,26.37,26.38,26.37,26.37,175339.60292580983,9.7479,9.7516,9.7479,9.7479,175339.6029
2012-01-19 10:30:00,26.37,26.38,26.36,26.36,186833.85579937304,9.7479,9.7516,9.7442,9.7442,186833.8558
2012-01-19 10:35:00,26.37,26.39,26.36,26.39,180564.263322884,9.7479,9.7553,9.7442,9.7553,180564.2633
2012-01-19 10:40:00,26.39,26.39,26.37,26.38,136886.10240334377,9.7553,9.7553,9.7479,9.7516,136886.1024
2012-01-19 10:45:00,26.38,26.39,26.37,26.37,100313.47962382445,9.7516,9.7553,9.7479,9.7479,100313.4796
2012-01-19 10:50:00,26.37,26.38,26.35,26.35,126436.7816091954,9.7479,9.7516,9.7405,9.7405,126436.7816
2012-01-19 10:55:00,26.36,26.37,26.35,26.37,177847.43991640542,9.7442,9.7479,9.7405,9.7479,177847.4399
2012-01-19 11:00:00,26.37,26.39,26.36,26.38,154649.94775339603,9.7479,9.7553,9.7442,9.7516,154649.9478
2012-01-19 11:05:00,26.38,26.38,26.37,26.37,123301.98537095088,9.7516,9.7516,9.7479,9.7479,123301.9854
2012-01-19 11:10:00,26.37,26.37,26.37,26.37,118077.32497387668,9.7479,9.7479,9.7479,9.7479,118077.325
2012-01-19 11:15:00,26.37,26.39,26.37,26.39,179937.3040752351,9.7479,9.7553,9.7479,9.7553,179937.3041
2012-01-19 11:20:00,26.39,26.44,26.39,26.44,84012.53918495297,9.7553,9.7738,9.7553,9.7738,84012.5392
2012-01-19 11:25:00,26.44,26.46,26.44,26.46,61233.01985370951,9.7738,9.7812,9.7738,9.7812,61233.0199
2012-01-19 11:30:00,26.45,26.46,26.45,26.45,91745.03657262278,9.7775,9.7812,9.7775,9.7775,91745.0366
2012-01-19 11:35:00,26.45,26.48,26.45,26.47,222988.5057471264,9.7775,9.7885,9.7775,9.7849,222988.5057
2012-01-19 11:40:00,26.47,26.49,26.46,26.48,68756.53082549635,9.7849,9.7922,9.7812,9.7885,68756.5308
2012-01-19 11:45:00,26.48,26.48,26.46,26.46,107836.99059561128,9.7885,9.7885,9.7812,9.7812,107836.9906
2012-01-19 11:50:00,26.46,26.47,26.46,26.46,105747.1264367816,9.7812,9.7849,9.7812,9.7812,105747.1264
2012-01-19 11:55:00,26.46,26.48,26.46,26.48,138349.00731452456,9.7812,9.7885,9.7812,9.7885,138349.0073
2012-01-19 12:00:00,26.48,26.48,26.45,26.45,255381.4002089864,9.7885,9.7885,9.7775,9.7775,255381.4002
2012-01-19 12:05:00,26.45,26.45,26.43,26.43,121630.09404388716,9.7775,9.7775,9.7701,9.7701,121630.094
2012-01-19 12:10:00,26.43,26.43,26.41,26.42,114942.52873563218,9.7701,9.7701,9.7627,9.7664,114942.5287
2012-01-19 12:15:00,26.42,26.42,26.41,26.41,41170.32392894461,9.7664,9.7664,9.7627,9.7627,41170.3239
2012-01-19 12:20:00,26.41,26.42,26.4,26.4,212121.21212121213,9.7627,9.7664,9.759,9.759,212121.2121
2012-01-19 12:25:00,26.4,26.41,26.4,26.41,69174.50365726228,9.759,9.7627,9.759,9.7627,69174.5037
2012-01-19 12:30:00,26.4,26.41,26.4,26.4,73981.19122257053,9.759,9.7627,9.759,9.759,73981.1912
2012-01-19 12:35:00,26.4,26.4,26.39,26.39,160710.55381400208,9.759,9.759,9.7553,9.7553,160710.5538
2012-01-19 12:40:00,26.4,26.42,26.39,26.42,81295.71577847439,9.759,9.7664,9.7553,9.7664,81295.7158
2012-01-19 12:45:00,26.42,26.42,26.41,26.41,73772.20480668756,9.7664,9.7664,9.7627,9.7627,73772.2048
2012-01-19 12:50:00,26.41,26.41,26.41,26.41,80877.74294670846,9.7627,9.7627,9.7627,9.7627,80877.7429
2012-01-19 12:55:00,26.41,26.41,26.4,26.41,112016.71891327064,9.7627,9.7627,9.759,9.7627,112016.7189
2012-01-19 13:00:00,26.41,26.42,26.4,26.42,103657.26227795192,9.7627,9.7664,9.759,9.7664,103657.2623
2012-01-19 13:05:00,26.42,26.42,26.41,26.41,176593.5214211076,9.7664,9.7664,9.7627,9.7627,176593.5214
2012-01-19 13:10:00,26.41,26.44,26.41,26.44,124346.91745036573,9.7627,9.7738,9.7627,9.7738,124346.9175
2012-01-19 13:15:00,26.44,26.44,26.43,26.43,69174.50365726228,9.7738,9.7738,9.7701,9.7701,69174.5037
2012-01-19 13:20:00,26.43,26.44,26.42,26.42,115778.47439916406,9.7701,9.7738,9.7664,9.7664,115778.4744
2012-01-19 13:25:00,26.42,26.42,26.41,26.42,108045.97701149424,9.7664,9.7664,9.7627,9.7664,108045.977
2012-01-19 13:30:00,26.42,26.42,26.39,26.39,107419.01776384536,9.7664,9.7664,9.7553,9.7553,107419.0178
2012-01-19 13:35:00,26.39,26.41,26.39,26.41,98850.57471264368,9.7553,9.7627,9.7553,9.7627,98850.5747
2012-01-19 13:40:00,26.41,26.41,26.4,26.4,79623.82445141066,9.7627,9.7627,9.759,9.759,79623.8245
2012-01-19 13:45:00,26.4,26.4,26.39,26.4,141065.83072100312,9.759,9.759,9.7553,9.759,141065.8307
2012-01-19 13:50:00,26.39,26.41,26.39,26.4,343364.68129571574,9.7553,9.7627,9.7553,9.759,343364.6813
2012-01-19 13:55:00,26.4,26.42,26.38,26.39,101567.39811912226,9.759,9.7664,9.7516,9.7553,101567.3981
2012-01-19 14:00:00,26.38,26.41,26.38,26.4,97596.65621734588,9.7516,9.7627,9.7516,9.759,97596.6562
2012-01-19 14:05:00,26.41,26.43,26.4,26.42,94043.88714733542,9.7627,9.7701,9.759,9.7664,94043.8871
2012-01-19 14:10:00,26.42,26.42,26.42,26.42,62695.92476489028,9.7664,9.7664,9.7664,9.7664,62695.9248
2012-01-19 14:15:00,26.42,26.42,26.42,26.42,133960.29258098223,9.7664,9.7664,9.7664,9.7664,133960.2926
2012-01-19 14:20:00,26.42,26.43,26.41,26.43,154858.934169279,9.7664,9.7701,9.7627,9.7701,154858.9342
2012-01-19 14:25:00,26.43,26.43,26.42,26.43,61442.00626959247,9.7701,9.7701,9.7664,9.7701,61442.0063
2012-01-19 14:30:00,26.42,26.43,26.42,26.43,146499.47753396028,9.7664,9.7701,9.7664,9.7701,146499.4775
2012-01-19 14:35:00,26.43,26.43,26.43,26.43,94252.87356321838,9.7701,9.7701,9.7701,9.7701,94252.8736
2012-01-19 14:40:00,26.43,26.43,26.43,26.43,49529.780564263325,9.7701,9.7701,9.7701,9.7701,49529.7806
2012-01-19 14:45:00,26.43,26.44,26.42,26.44,181400.20898641588,9.7701,9.7738,9.7664,9.7738,181400.209
2012-01-19 14:50:00,26.44,26.44,26.44,26.44,88192.26750261233,9.7738,9.7738,9.7738,9.7738,88192.2675
2012-01-19 14:55:00,26.45,26.45,26.43,26.43,125182.8631138976,9.7775,9.7775,9.7701,9.7701,125182.8631
2012-01-19 15:00:00,26.44,26.47,26.43,26.47,236572.62277951933,9.7738,9.7849,9.7701,9.7849,236572.6228
2012-01-19 15:05:00,26.47,26.49,26.47,26.48,154858.934169279,9.7849,9.7922,9.7849,9.7885,154858.9342
2012-01-19 15:10:00,26.48,26.49,26.48,26.48,223824.4514106583,9.7885,9.7922,9.7885,9.7885,223824.4514
2012-01-19 15:15:00,26.48,26.49,26.48,26.49,97178.68338557992,9.7885,9.7922,9.7885,9.7922,97178.6834
2012-01-19 15:20:00,26.49,26.49,26.48,26.49,155276.90700104492,9.7922,9.7922,9.7885,9.7922,155276.907
2012-01-19 15:25:00,26.49,26.5,26.49,26.49,117032.39289446184,9.7922,9.7959,9.7922,9.7922,117032.3929
2012-01-19 15:30:00,26.49,26.5,26.49,26.5,123510.97178683383,9.7922,9.7959,9.7922,9.7959,123510.9718
2012-01-19 15:35:00,26.5,26.5,26.49,26.49,179310.3448275862,9.7959,9.7959,9.7922,9.7922,179310.3448
2012-01-19 15:40:00,26.49,26.5,26.48,26.49,168443.0512016719,9.7922,9.7959,9.7885,9.7922,168443.0512
2012-01-19 15:45:00,26.49,26.5,26.48,26.48,181818.18181818185,9.7922,9.7959,9.7885,9.7885,181818.1818
2012-01-19 15:50:00,26.48,26.49,26.48,26.48,242842.21525600835,9.7885,9.7922,9.7885,9.7885,242842.2153
2012-01-19 15:55:00,26.48,26.52,26.47,26.52,664576.802507837,9.7885,9.8033,9.7849,9.8033,664576.8025
2012-01-20 09:30:00,26.62,26.65,26.53,26.58,2328735.632183908,9.8403,9.8514,9.807,9.8255,2328735.6322
2012-01-20 09:35:00,26.59,26.62,26.56,26.6,140229.88505747126,9.8292,9.8403,9.8181,9.8329,140229.8851
2012-01-20 09:40:00,26.6,26.62,26.57,26.59,281922.6750261233,9.8329,9.8403,9.8218,9.8292,281922.675
2012-01-20 09:45:00,26.59,26.59,26.51,26.54,196865.2037617555,9.8292,9.8292,9.7996,9.8107,196865.2038
2012-01-20 09:50:00,26.54,26.58,26.53,26.56,162800.41797283175,9.8107,9.8255,9.807,9.8181,162800.418
2012-01-20 09:55:00,26.56,26.6,26.54,26.6,134587.25182863112,9.8181,9.8329,9.8107,9.8329,134587.2518
2012-01-20 10:00:00,26.6,26.6,26.52,26.52,479623.8244514106,9.8329,9.8329,9.8033,9.8033,479623.8245
2012-01-20 10:05:00,26.52,26.56,26.5,26.51,322048.06687565305,9.8033,9.8181,9.7959,9.7996,322048.0669
2012-01-20 10:10:00,26.51,26.52,26.48,26.48,179519.33124346918,9.7996,9.8033,9.7885,9.7885,179519.3312
2012-01-20 10:15:00,26.48,26.48,26.44,26.44,166771.15987460816,9.7885,9.7885,9.7738,9.7738,166771.1599
2012-01-20 10:20:00,26.45,26.47,26.43,26.44,170950.8881922675,9.7775,9.7849,9.7701,9.7738,170950.8882
2012-01-20 10:25:00,26.44,26.48,26.42,26.47,223406.4785788924,9.7738,9.7885,9.7664,9.7849,223406.4786
2012-01-20 10:30:00,26.47,26.54,26.46,26.54,195820.27168234065,9.7849,9.8107,9.7812,9.8107,195820.2717
2012-01-20 10:35:00,26.54,26.57,26.53,26.56,260606.0606060606,9.8107,9.8218,9.807,9.8181,260606.0606
2012-01-20 10:40:00,26.56,26.58,26.56,26.57,182445.1410658307,9.8181,9.8255,9.8181,9.8218,182445.1411
2012-01-20 10:45:00,26.57,26.57,26.55,26.56,173040.75235109718,9.8218,9.8218,9.8144,9.8181,173040.7524
2012-01-20 10:50:00,26.56,26.6,26.56,26.6,175548.58934169277,9.8181,9.8329,9.8181,9.8329,175548.5893
2012-01-20 10:55:00,26.59,26.66,26.58,26.66,297805.64263322885,9.8292,9.8551,9.8255,9.8551,297805.6426
2012-01-20 11:00:00,26.66,26.66,26.6,26.6,128317.6593521421,9.8551,9.8551,9.8329,9.8329,128317.6594
2012-01-20 11:05:00,26.6,26.6,26.56,26.56,109299.89550679206,9.8329,9.8329,9.8181,9.8181,109299.8955
2012-01-20 11:10:00,26.56,26.56,26.53,26.53,115778.47439916406,9.8181,9.8181,9.807,9.807,115778.4744
2012-01-20 11:15:00,26.54,26.54,26.51,26.51,140438.87147335423,9.8107,9.8107,9.7996,9.7996,140438.8715
2012-01-20 11:20:00,26.51,26.51,26.51,26.51,71055.38140020898,9.7996,9.7996,9.7996,9.7996,71055.3814
2012-01-20 11:25:00,26.51,26.53,26.5,26.53,173458.7251828631,9.7996,9.807,9.7959,9.807,173458.7252
2012-01-20 11:30:00,26.53,26.54,26.51,26.51,118286.31138975966,9.807,9.8107,9.7996,9.7996,118286.3114
2012-01-20 11:35:00,26.51,26.51,26.51,26.51,67502.61233019854,9.7996,9.7996,9.7996,9.7996,67502.6123
2012-01-20 11:40:00,26.51,26.51,26.51,26.51,76071.0553814002,9.7996,9.7996,9.7996,9.7996,76071.0554
2012-01-20 11:45:00,26.51,26.51,26.51,26.51,64158.82967607105,9.7996,9.7996,9.7996,9.7996,64158.8297
2012-01-20 11:50:00,26.51,26.52,26.51,26.52,102403.34378265412,9.7996,9.8033,9.7996,9.8033,102403.3438
2012-01-20 11:55:00,26.52,26.55,26.52,26.52,114942.52873563218,9.8033,9.8144,9.8033,9.8033,114942.5287
2012-01-20 12:00:00,26.52,26.53,26.51,26.51,108463.94984326018,9.8033,9.807,9.7996,9.7996,108463.9498
2012-01-20 12:05:00,26.51,26.52,26.51,26.51,89237.19958202717,9.7996,9.8033,9.7996,9.7996,89237.1996
2012-01-20 12:10:00,26.51,26.52,26.51,26.52,496551.724137931,9.7996,9.8033,9.7996,9.8033,496551.7241
2012-01-20 12:15:00,26.52,26.55,26.52,26.55,120585.16196447233,9.8033,9.8144,9.8033,9.8144,120585.162
2012-01-20 12:20:00,26.55,26.58,26.55,26.57,127063.7408568443,9.8144,9.8255,9.8144,9.8218,127063.7409
2012-01-20 12:25:00,26.57,26.58,26.57,26.57,143573.66771159874,9.8218,9.8255,9.8218,9.8218,143573.6677
2012-01-20 12:30:00,26.57,26.58,26.56,26.56,72518.28631138976,9.8218,9.8255,9.8181,9.8181,72518.2863
2012-01-20 12:35:00,26.57,26.59,26.56,26.59,119331.2434691745,9.8218,9.8292,9.8181,9.8292,119331.2435
2012-01-20 12:40:00,26.59,26.61,26.58,26.6,101358.41170323928,9.8292,9.8366,9.8255,9.8329,101358.4117
2012-01-20 12:45:00,26.6,26.65,26.6,26.64,169905.95611285267,9.8329,9.8514,9.8329,9.8477,169905.9561
2012-01-20 12:50:00,26.64,26.66,26.64,26.66,107836.99059561128,9.8477,9.8551,9.8477,9.8551,107836.9906
2012-01-20 12:55:00,26.65,26.67,26.65,26.66,87983.28108672936,9.8514,9.8588,9.8514,9.8551,87983.2811
2012-01-20 13:00:00,26.66,26.68,26.66,26.67,184117.03239289444,9.8551,9.8625,9.8551,9.8588,184117.0324
2012-01-20 13:05:00,26.67,26.67,26.66,26.66,138349.00731452456,9.8588,9.8588,9.8551,9.8551,138349.0073
2012-01-20 13:10:00,26.66,26.67,26.61,26.61,104702.19435736677,9.8551,9.8588,9.8366,9.8366,104702.1944
2012-01-20 13:15:00,26.61,26.62,26.6,26.62,253291.53605015672,9.8366,9.8403,9.8329,9.8403,253291.5361
2012-01-20 13:20:00,26.62,26.7,26.62,26.69,276071.0553814002,9.8403,9.8699,9.8403,9.8662,276071.0554
2012-01-20 13:25:00,26.69,26.7,26.68,26.68,117241.37931034484,9.8662,9.8699,9.8625,9.8625,117241.3793
2012-01-20 13:30:00,26.68,26.68,26.65,26.66,106374.08568443052,9.8625,9.8625,9.8514,9.8551,106374.0857
2012-01-20 13:35:00,26.66,26.66,26.65,26.65,137513.0616509927,9.8551,9.8551,9.8514,9.8514,137513.0617
2012-01-20 13:40:00,26.65,26.65,26.63,26.63,91118.07732497388,9.8514,9.8514,9.844,9.844,91118.0773
2012-01-20 13:45:00,26.64,26.64,26.62,26.62,73772.20480668756,9.8477,9.8477,9.8403,9.8403,73772.2048
2012-01-20 13:50:00,26.62,26.64,26.62,26.63,178683.3855799373,9.8403,9.8477,9.8403,9.844,178683.3856
2012-01-20 13:55:00,26.63,26.63,26.6,26.6,157993.73040752352,9.844,9.844,9.8329,9.8329,157993.7304
2012-01-20 14:00:00,26.6,26.64,26.6,26.64,89446.18599791013,9.8329,9.8477,9.8329,9.8477,89446.186
2012-01-20 14:05:00,26.63,26.63,26.62,26.62,89237.19958202717,9.844,9.844,9.8403,9.8403,89237.1996
2012-01-20 14:10:00,26.62,26.63,26.62,26.62,36572.62277951933,9.8403,9.844,9.8403,9.8403,36572.6228
2012-01-20 14:15:00,26.62,26.63,26.62,26.62,107419.01776384536,9.8403,9.844,9.8403,9.8403,107419.0178
2012-01-20 14:20:00,26.62,26.62,26.62,26.62,63113.89759665621,9.8403,9.8403,9.8403,9.8403,63113.8976
2012-01-20 14:25:00,26.62,26.64,26.62,26.64,141483.80355276907,9.8403,9.8477,9.8403,9.8477,141483.8036
2012-01-20 14:30:00,26.64,26.66,26.64,26.66,153396.02925809822,9.8477,9.8551,9.8477,9.8551,153396.0293
2012-01-20 14:35:00,26.66,26.69,26.66,26.68,229049.1118077325,9.8551,9.8662,9.8551,9.8625,229049.1118
2012-01-20 14:40:00,26.68,26.68,26.64,26.64,69801.46290491118,9.8625,9.8625,9.8477,9.8477,69801.4629
2012-01-20 14:45:00,26.64,26.65,26.64,26.64,64576.80250783699,9.8477,9.8514,9.8477,9.8477,64576.8025
2012-01-20 14:50:00,26.64,26.64,26.64,26.64,71682.34064785788,9.8477,9.8477,9.8477,9.8477,71682.3406
2012-01-20 14:55:00,26.64,26.65,26.64,26.64,152142.1107628004,9.8477,9.8514,9.8477,9.8477,152142.1108
2012-01-20 15:00:00,26.64,26.67,26.64,26.66,171159.87460815045,9.8477,9.8588,9.8477,9.8551,171159.8746
2012-01-20 15:05:00,26.66,26.68,26.66,26.67,182236.1546499477,9.8551,9.8625,9.8551,9.8588,182236.1546
2012-01-20 15:10:00,26.67,26.67,26.65,26.65,106165.09926854754,9.8588,9.8588,9.8514,9.8514,106165.0993
2012-01-20 15:15:00,26.66,26.66,26.65,26.65,156530.82549634273,9.8551,9.8551,9.8514,9.8514,156530.8255
2012-01-20 15:20:00,26.65,26.66,26.65,26.65,96969.69696969696,9.8514,9.8551,9.8514,9.8514,96969.697
2012-01-20 15:25:00,26.65,26.66,26.65,26.66,259979.1013584117,9.8514,9.8551,9.8514,9.8551,259979.1014
2012-01-20 15:30:00,26.66,26.66,26.64,26.65,141901.776384535,9.8551,9.8551,9.8477,9.8514,141901.7764
2012-01-20 15:35:00,26.65,26.65,26.64,26.64,168234.0647857889,9.8514,9.8514,9.8477,9.8477,168234.0648
2012-01-20 15:40:00,26.64,26.66,26.63,26.66,322048.06687565305,9.8477,9.8551,9.844,9.8551,322048.0669
2012-01-20 15:45:00,26.66,26.67,26.65,26.67,416509.9268547545,9.8551,9.8588,9.8514,9.8588,416509.9269
2012-01-20 15:50:00,26.66,26.68,26.66,26.68,469592.4764890282,9.8551,9.8625,9.8551,9.8625,469592.4765
2012-01-20 15:55:00,26.68,26.69,26.67,26.68,854754.4409613375,9.8625,9.8662,9.8588,9.8625,854754.441
2012-01-23 09:30:00,26.73,26.73,26.6,26.63,288610.24033437826,9.881,9.881,9.8329,9.844,288610.2403
2012-01-23 09:35:00,26.62,26.67,26.61,26.67,67920.58516196447,9.8403,9.8588,9.8366,9.8588,67920.5852
2012-01-23 09:40:00,26.67,26.7,26.67,26.69,174294.670846395,9.8588,9.8699,9.8588,9.8662,174294.6708
2012-01-23 09:45:00,26.7,26.7,26.6,26.6,187251.82863113892,9.8699,9.8699,9.8329,9.8329,187251.8286
2012-01-23 09:50:00,26.6,26.6,26.56,26.58,240543.3646812957,9.8329,9.8329,9.8181,9.8255,240543.3647
2012-01-23 09:55:00,26.58,26.59,26.54,26.58,312852.6645768025,9.8255,9.8292,9.8107,9.8255,312852.6646
2012-01-23 10:00:00,26.57,26.59,26.57,26.57,222570.5329153605,9.8218,9.8292,9.8218,9.8218,222570.5329
2012-01-23 10:05:00,26.57,26.6,26.57,26.6,244932.079414838,9.8218,9.8329,9.8218,9.8329,244932.0794
2012-01-23 10:10:00,26.6,26.6,26.59,26.59,138975.96656217345,9.8329,9.8329,9.8292,9.8292,138975.9666
2012-01-23 10:15:00,26.59,26.59,26.58,26.58,169905.95611285267,9.8292,9.8292,9.8255,9.8255,169905.9561
2012-01-23 10:20:00,26.58,26.59,26.58,26.59,156948.79832810868,9.8255,9.8292,9.8255,9.8292,156948.7983
2012-01-23 10:25:00,26.59,26.6,26.58,26.59,143782.6541274817,9.8292,9.8329,9.8255,9.8292,143782.6541
2012-01-23 10:30:00,26.58,26.59,26.56,26.57,180146.29049111807,9.8255,9.8292,9.8181,9.8218,180146.2905
2012-01-23 10:35:00,26.57,26.6,26.57,26.6,175966.56217345872,9.8218,9.8329,9.8218,9.8329,175966.5622
2012-01-23 10:40:00,26.6,26.62,26.6,26.62,144827.58620689655,9.8329,9.8403,9.8329,9.8403,144827.5862
2012-01-23 10:45:00,26.62,26.62,26.62,26.62,57262.27795193312,9.8403,9.8403,9.8403,9.8403,57262.278
2012-01-23 10:50:00,26.62,26.63,26.61,26.63,303448.2758620689,9.8403,9.844,9.8366,9.844,303448.2759
2012-01-23 10:55:00,26.63,26.66,26.63,26.65,198537.0950888192,9.844,9.8551,9.844,9.8514,198537.0951
2012-01-23 11:00:00,26.65,26.65,26.64,26.64,64994.77533960292,9.8514,9.8514,9.8477,9.8477,64994.7753
2012-01-23 11:05:00,26.64,26.64,26.6,26.62,249947.7533960293,9.8477,9.8477,9.8329,9.8403,249947.7534
2012-01-23 11:10:00,26.62,26.63,26.6,26.63,235945.6635318704,9.8403,9.844,9.8329,9.844,235945.6635
2012-01-23 11:15:00,26.63,26.63,26.62,26.63,29049.111807732497,9.844,9.844,9.8403,9.844,29049.1118
2012-01-23 11:20:00,26.63,26.63,26.61,26.61,90073.14524555903,9.844,9.844,9.8366,9.8366,90073.1452
2012-01-23 11:25:00,26.62,26.62,26.6,26.6,86729.36259143155,9.8403,9.8403,9.8329,9.8329,86729.3626
2012-01-23 11:30:00,26.6,26.6,26.57,26.57,134169.2789968652,9.8329,9.8329,9.8218,9.8218,134169.279
2012-01-23 11:35:00,26.57,26.6,26.56,26.58,151724.13793103446,9.8218,9.8329,9.8181,9.8255,151724.1379
2012-01-23 11:40:00,26.58,26.6,26.58,26.6,192894.46185997908,9.8255,9.8329,9.8255,9.8329,192894.4619
2012-01-23 11:45:00,26.6,26.6,26.58,26.58,161964.4723092999,9.8329,9.8329,9.8255,9.8255,161964.4723
2012-01-23 11:50:00,26.58,26.59,26.57,26.58,79205.85161964472,9.8255,9.8292,9.8218,9.8255,79205.8516
2012-01-23 11:55:00,26.58,26.6,26.57,26.57,82131.66144200627,9.8255,9.8329,9.8218,9.8218,82131.6614
2012-01-23 12:00:00,26.57,26.59,26.56,26.59,211912.22570532915,9.8218,9.8292,9.8181,9.8292,211912.2257
2012-01-23 12:05:00,26.59,26.59,26.56,26.56,40334.37826541275,9.8292,9.8292,9.8181,9.8181,40334.3783
2012-01-23 12:10:00,26.57,26.59,26.56,26.58,175339.60292580983,9.8218,9.8292,9.8181,9.8255,175339.6029
2012-01-23 12:15:00,26.58,26.6,26.58,26.59,90073.14524555903,9.8255,9.8329,9.8255,9.8292,90073.1452
2012-01-23 12:20:00,26.59,26.6,26.59,26.6,133124.34691745037,9.8292,9.8329,9.8292,9.8329,133124.3469
2012-01-23 12:25:00,26.6,26.6,26.6,26.6,150261.2330198537,9.8329,9.8329,9.8329,9.8329,150261.233
2012-01-23 12:30:00,26.6,26.6,26.59,26.6,72936.2591431557,9.8329,9.8329,9.8292,9.8329,72936.2591
2012-01-23 12:35:00,26.6,26.61,26.59,26.6,166562.17345872518,9.8329,9.8366,9.8292,9.8329,166562.1735
2012-01-23 12:40:00,26.6,26.61,26.6,26.6,192685.4754440961,9.8329,9.8366,9.8329,9.8329,192685.4754
2012-01-23 12:45:00,26.6,26.6,26.6,26.6,61650.992685475445,9.8329,9.8329,9.8329,9.8329,61650.9927
2012-01-23 12:50:00,26.6,26.6,26.57,26.57,93207.94148380354,9.8329,9.8329,9.8218,9.8218,93207.9415
2012-01-23 12:55:00,26.57,26.57,26.56,26.57,64785.78892371996,9.8218,9.8218,9.8181,9.8218,64785.7889
2012-01-23 13:00:00,26.56,26.57,26.56,26.56,73772.20480668756,9.8181,9.8218,9.8181,9.8181,73772.2048
2012-01-23 13:05:00,26.56,26.59,26.56,26.57,149843.26018808776,9.8181,9.8292,9.8181,9.8218,149843.2602
2012-01-23 13:10:00,26.57,26.58,26.57,26.58,56844.305120167184,9.8218,9.8255,9.8218,9.8255,56844.3051
2012-01-23 13:15:00,26.58,26.59,26.58,26.58,53918.49529780564,9.8255,9.8292,9.8255,9.8255,53918.4953
2012-01-23 13:20:00,26.58,26.6,26.58,26.6,128317.6593521421,9.8255,9.8329,9.8255,9.8329,128317.6594
2012-01-23 13:25:00,26.6,26.6,26.6,26.6,29467.08463949844,9.8329,9.8329,9.8329,9.8329,29467.0846
2012-01-23 13:30:00,26.6,26.6,26.59,26.59,179101.35841170323,9.8329,9.8329,9.8292,9.8292,179101.3584
2012-01-23 13:35:00,26.59,26.6,26.59,26.6,45559.038662486935,9.8292,9.8329,9.8292,9.8329,45559.0387
2012-01-23 13:40:00,26.6,26.61,26.6,26.61,62068.96551724138,9.8329,9.8366,9.8329,9.8366,62068.9655
2012-01-23 13:45:00,26.61,26.61,26.6,26.6,25914.315569487982,9.8366,9.8366,9.8329,9.8329,25914.3156
2012-01-23 13:50:00,26.6,26.61,26.59,26.59,111180.77324973876,9.8329,9.8366,9.8292,9.8292,111180.7732
2012-01-23 13:55:00,26.59,26.59,26.58,26.59,91745.03657262278,9.8292,9.8292,9.8255,9.8292,91745.0366
2012-01-23 14:00:00,26.59,26.59,26.58,26.58,89655.1724137931,9.8292,9.8292,9.8255,9.8255,89655.1724
2012-01-23 14:05:00,26.58,26.58,26.58,26.58,71891.32706374086,9.8255,9.8255,9.8255,9.8255,71891.3271
2012-01-23 14:10:00,26.58,26.58,26.58,26.58,45768.0250783699,9.8255,9.8255,9.8255,9.8255,45768.0251
2012-01-23 14:15:00,26.58,26.58,26.58,26.58,121630.09404388716,9.8255,9.8255,9.8255,9.8255,121630.094
2012-01-23 14:20:00,26.58,26.6,26.58,26.59,113061.65099268548,9.8255,9.8329,9.8255,9.8292,113061.651
2012-01-23 14:25:00,26.59,26.6,26.58,26.59,95506.7920585162,9.8292,9.8329,9.8255,9.8292,95506.7921
2012-01-23 14:30:00,26.59,26.61,26.58,26.61,158620.6896551724,9.8292,9.8366,9.8255,9.8366,158620.6897
2012-01-23 14:35:00,26.61,26.61,26.61,26.61,36990.59561128527,9.8366,9.8366,9.8366,9.8366,36990.5956
2012-01-23 14:40:00,26.61,26.61,26.61,26.61,117450.36572622778,9.8366,9.8366,9.8366,9.8366,117450.3657
2012-01-23 14:45:00,26.61,26.61,26.57,26.57,139393.9393939394,9.8366,9.8366,9.8218,9.8218,139393.9394
2012-01-23 14:50:00,26.57,26.57,26.56,26.56,86102.40334378266,9.8218,9.8218,9.8181,9.8181,86102.4033
2012-01-23 14:55:00,26.56,26.6,26.56,26.6,148380.355276907,9.8181,9.8329,9.8181,9.8329,148380.3553
2012-01-23 15:00:00,26.6,26.6,26.59,26.6,119958.2027168234,9.8329,9.8329,9.8292,9.8329,119958.2027
2012-01-23 15:05:00,26.6,26.62,26.6,26.62,110344.8275862069,9.8329,9.8403,9.8329,9.8403,110344.8276
2012-01-23 15:10:00,26.62,26.63,26.6,26.63,221525.6008359457,9.8403,9.844,9.8329,9.844,221525.6008
2012-01-23 15:15:00,26.63,26.63,26.63,26.63,117868.33855799372,9.844,9.844,9.844,9.844,117868.3386
2012-01-23 15:20:00,26.63,26.66,26.63,26.66,190386.6248693835,9.844,9.8551,9.844,9.8551,190386.6249
2012-01-23 15:25:00,26.66,26.68,26.65,26.67,227586.2068965517,9.8551,9.8625,9.8514,9.8588,227586.2069
2012-01-23 15:30:00,26.67,26.67,26.65,26.65,185997.9101358412,9.8588,9.8588,9.8514,9.8514,185997.9101
2012-01-23 15:35:00,26.65,26.68,26.65,26.66,231347.9623824452,9.8514,9.8625,9.8514,9.8551,231347.9624
2012-01-23 15:40:00,26.66,26.69,26.66,26.69,248902.8213166144,9.8551,9.8662,9.8551,9.8662,248902.8213
2012-01-23 15:45:00,26.69,26.7,26.68,26.68,249738.7669801463,9.8662,9.8699,9.8625,9.8625,249738.767
2012-01-23 15:50:00,26.69,26.69,26.68,26.69,228840.12539184952,9.8662,9.8662,9.8625,9.8662,228840.1254
2012-01-23 15:55:00,26.68,26.69,26.65,26.66,628422.1525600835,9.8625,9.8662,9.8514,9.8551,628422.1526
2012-01-24 09:30:00,26.65,26.76,26.65,26.71,461859.9791013584,9.8514,9.8921,9.8514,9.8736,461859.9791
2012-01-24 09:35:00,26.71,26.76,26.69,26.76,188923.7199582027,9.8736,9.8921,9.8662,9.8921,188923.72
2012-01-24 09:40:00,26.76,26.77,26.74,26.77,147335.42319749217,9.8921,9.8957,9.8847,9.8957,147335.4232
2012-01-24 09:45:00,26.77,26.77,26.73,26.74,155694.87983281087,9.8957,9.8957,9.881,9.8847,155694.8798
2012-01-24 09:50:00,26.74,26.76,26.73,26.74,125600.83594566352,9.8847,9.8921,9.881,9.8847,125600.8359
2012-01-24 09:55:00,26.74,26.74,26.72,26.72,105329.15360501569,9.8847,9.8847,9.8773,9.8773,105329.1536
2012-01-24 10:00:00,26.72,26.74,26.7,26.72,578892.3719958202,9.8773,9.8847,9.8699,9.8773,578892.372
2012-01-24 10:05:00,26.72,26.74,26.7,26.72,135005.22466039707,9.8773,9.8847,9.8699,9.8773,135005.2247
2012-01-24 10:10:00,26.73,26.73,26.72,26.73,131661.4420062696,9.881,9.881,9.8773,9.881,131661.442
2012-01-24 10:15:00,26.73,26.73,26.71,26.71,146499.47753396028,9.881,9.881,9.8736,9.8736,146499.4775
2012-01-24 10:20:00,26.71,26.72,26.68,26.72,117241.37931034484,9.8736,9.8773,9.8625,9.8773,117241.3793
2012-01-24 10:25:00,26.72,26.73,26.71,26.73,111598.7460815047,9.8773,9.881,9.8736,9.881,111598.7461
2012-01-24 10:30:00,26.72,26.73,26.71,26.72,195402.2988505747,9.8773,9.881,9.8736,9.8773,195402.2989
2012-01-24 10:35:00,26.72,26.76,26.72,26.75,155694.87983281087,9.8773,9.8921,9.8773,9.8884,155694.8798
2012-01-24 10:40:00,26.76,26.78,26.74,26.77,520167.1891327064,9.8921,9.8994,9.8847,9.8957,520167.1891
2012-01-24 10:45:00,26.76,26.78,26.73,26.75,312434.6917450366,9.8921,9.8994,9.881,9.8884,312434.6917
2012-01-24 10:50:00,26.76,26.76,26.7,26.7,147126.4367816092,9.8921,9.8921,9.8699,9.8699,147126.4368
2012-01-24 10:55:00,26.7,26.72,26.69,26.72,66666.66666666667,9.8699,9.8773,9.8662,9.8773,66666.6667
2012-01-24 11:00:00,26.72,26.72,26.71,26.71,102403.34378265412,9.8773,9.8773,9.8736,9.8736,102403.3438
2012-01-24 11:05:00,26.71,26.74,26.71,26.73,109299.89550679206,9.8736,9.8847,9.8736,9.881,109299.8955
2012-01-24 11:10:00,26.72,26.75,26.72,26.75,193103.4482758621,9.8773,9.8884,9.8773,9.8884,193103.4483
2012-01-24 11:15:00,26.75,26.75,26.7,26.7,168443.0512016719,9.8884,9.8884,9.8699,9.8699,168443.0512
2012-01-24 11:20:00,26.7,26.73,26.7,26.73,212330.19853709507,9.8699,9.881,9.8699,9.881,212330.1985
2012-01-24 11:25:00,26.73,26.73,26.71,26.71,121421.10762800416,9.881,9.881,9.8736,9.8736,121421.1076
2012-01-24 11:30:00,26.71,26.72,26.7,26.7,171577.8474399164,9.8736,9.8773,9.8699,9.8699,171577.8474
2012-01-24 11:35:00,26.7,26.71,26.7,26.7,84430.51201671892,9.8699,9.8736,9.8699,9.8699,84430.512
2012-01-24 11:40:00,26.7,26.71,26.69,26.69,103866.2486938349,9.8699,9.8736,9.8662,9.8662,103866.2487
2012-01-24 11:45:00,26.69,26.69,26.66,26.67,135423.19749216302,9.8662,9.8662,9.8551,9.8588,135423.1975
2012-01-24 11:50:00,26.67,26.71,26.67,26.71,84639.49843260187,9.8588,9.8736,9.8588,9.8736,84639.4984
2012-01-24 11:55:00,26.71,26.72,26.71,26.72,109299.89550679206,9.8736,9.8773,9.8736,9.8773,109299.8955
2012-01-24 12:00:00,26.72,26.73,26.71,26.72,372622.7795193312,9.8773,9.881,9.8736,9.8773,372622.7795
2012-01-24 12:05:00,26.73,26.76,26.72,26.76,207105.5381400209,9.881,9.8921,9.8773,9.8921,207105.5381
2012-01-24 12:10:00,26.76,26.76,26.75,26.76,130825.49634273772,9.8921,9.8921,9.8884,9.8921,130825.4963
2012-01-24 12:15:00,26.76,26.78,26.75,26.78,180773.249738767,9.8921,9.8994,9.8884,9.8994,180773.2497
2012-01-24 12:20:00,26.78,26.79,26.77,26.78,138766.98014629047,9.8994,9.9031,9.8957,9.8994,138766.9801
2012-01-24 12:25:00,26.78,26.78,26.75,26.76,83385.57993730408,9.8994,9.8994,9.8884,9.8921,83385.5799
2012-01-24 12:30:00,26.76,26.79,26.76,26.79,109090.90909090907,9.8921,9.9031,9.8921,9.9031,109090.9091
2012-01-24 12:35:00,26.78,26.79,26.77,26.78,93207.94148380354,9.8994,9.9031,9.8957,9.8994,93207.9415
2012-01-24 12:40:00,26.78,26.78,26.72,26.73,360292.5809822361,9.8994,9.8994,9.8773,9.881,360292.581
2012-01-24 12:45:00,26.72,26.75,26.72,26.73,111180.77324973876,9.8773,9.8884,9.8773,9.881,111180.7732
2012-01-24 12:50:00,26.74,26.74,26.72,26.73,155276.90700104492,9.8847,9.8847,9.8773,9.881,155276.907
2012-01-24 12:55:00,26.73,26.75,26.72,26.74,290491.11807732494,9.881,9.8884,9.8773,9.8847,290491.1181
2012-01-24 13:00:00,26.74,26.75,26.72,26.73,171577.8474399164,9.8847,9.8884,9.8773,9.881,171577.8474
2012-01-24 13:05:00,26.72,26.73,26.72,26.73,76071.0553814002,9.8773,9.881,9.8773,9.881,76071.0554
2012-01-24 13:10:00,26.73,26.73,26.7,26.7,137513.0616509927,9.881,9.881,9.8699,9.8699,137513.0617
2012-01-24 13:15:00,26.69,26.69,26.66,26.67,76489.02821316614,9.8662,9.8662,9.8551,9.8588,76489.0282
2012-01-24 13:20:00,26.67,26.69,26.65,26.68,107210.03134796236,9.8588,9.8662,9.8514,9.8625,107210.0313
2012-01-24 13:25:00,26.68,26.69,26.67,26.68,54545.454545454544,9.8625,9.8662,9.8588,9.8625,54545.4545
2012-01-24 13:30:00,26.68,26.71,26.68,26.69,51410.65830721003,9.8625,9.8736,9.8625,9.8662,51410.6583
2012-01-24 13:35:00,26.69,26.7,26.67,26.68,115778.47439916406,9.8662,9.8699,9.8588,9.8625,115778.4744
2012-01-24 13:40:00,26.68,26.7,26.67,26.69,134796.2382445141,9.8625,9.8699,9.8588,9.8662,134796.2382
2012-01-24 13:45:00,26.69,26.7,26.68,26.7,154440.96133751306,9.8662,9.8699,9.8625,9.8699,154440.9613
2012-01-24 13:50:00,26.69,26.7,26.68,26.69,168861.02403343783,9.8662,9.8699,9.8625,9.8662,168861.024
2012-01-24 13:55:00,26.69,26.72,26.69,26.7,126854.75444096132,9.8662,9.8773,9.8662,9.8699,126854.7544
2012-01-24 14:00:00,26.7,26.72,26.7,26.71,179519.33124346918,9.8699,9.8773,9.8699,9.8736,179519.3312
2012-01-24 14:05:00,26.71,26.71,26.69,26.7,75862.06896551723,9.8736,9.8736,9.8662,9.8699,75862.069
2012-01-24 14:10:00,26.7,26.71,26.69,26.7,87147.3354231975,9.8699,9.8736,9.8662,9.8699,87147.3354
2012-01-24 14:15:00,26.7,26.72,26.7,26.7,177429.4670846395,9.8699,9.8773,9.8699,9.8699,177429.4671
2012-01-24 14:20:00,26.71,26.71,26.7,26.71,110971.7868338558,9.8736,9.8736,9.8699,9.8736,110971.7868
2012-01-24 14:25:00,26.7,26.71,26.7,26.71,65203.76175548589,9.8699,9.8736,9.8699,9.8736,65203.7618
2012-01-24 14:30:00,26.7,26.71,26.7,26.71,102403.34378265412,9.8699,9.8736,9.8699,9.8736,102403.3438
2012-01-24 14:35:00,26.71,26.72,26.71,26.72,58516.19644723093,9.8736,9.8773,9.8736,9.8773,58516.1964
2012-01-24 14:40:00,26.72,26.73,26.7,26.71,189759.66562173457,9.8773,9.881,9.8699,9.8736,189759.6656
2012-01-24 14:45:00,26.7,26.71,26.69,26.69,80459.77011494253,9.8699,9.8736,9.8662,9.8662,80459.7701
2012-01-24 14:50:00,26.69,26.7,26.69,26.7,70637.40856844305,9.8662,9.8699,9.8662,9.8699,70637.4086
2012-01-24 14:55:00,26.7,26.73,26.7,26.71,119331.2434691745,9.8699,9.881,9.8699,9.8736,119331.2435
2012-01-24 15:00:00,26.71,26.73,26.7,26.72,188087.77429467085,9.8736,9.881,9.8699,9.8773,188087.7743
2012-01-24 15:05:00,26.72,26.73,26.71,26.71,176593.5214211076,9.8773,9.881,9.8736,9.8736,176593.5214
2012-01-24 15:10:00,26.71,26.74,26.71,26.74,270428.4221525601,9.8736,9.8847,9.8736,9.8847,270428.4222
2012-01-24 15:15:00,26.74,26.74,26.72,26.72,118495.29780564264,9.8847,9.8847,9.8773,9.8773,118495.2978
2012-01-24 15:20:00,26.73,26.75,26.72,26.74,322257.05329153605,9.881,9.8884,9.8773,9.8847,322257.0533
2012-01-24 15:25:00,26.74,26.74,26.71,26.71,395820.2716823407,9.8847,9.8847,9.8736,9.8736,395820.2717
2012-01-24 15:30:00,26.71,26.72,26.7,26.71,218808.77742946707,9.8736,9.8773,9.8699,9.8736,218808.7774
2012-01-24 15:35:00,26.71,26.75,26.69,26.74,428004.17972831766,9.8736,9.8884,9.8662,9.8847,428004.1797
2012-01-24 15:40:00,26.74,26.77,26.73,26.75,439080.4597701149,9.8847,9.8957,9.881,9.8884,439080.4598
2012-01-24 15:45:00,26.76,26.77,26.75,26.76,343155.6948798328,9.8921,9.8957,9.8884,9.8921,343155.6949
2012-01-24 15:50:00,26.76,26.77,26.74,26.77,478578.8923719958,9.8921,9.8957,9.8847,9.8957,478578.8924
2012-01-24 15:55:00,26.77,26.79,26.75,26.77,650992.6854754441,9.8957,9.9031,9.8884,9.8957,650992.6855
2012-01-25 09:30:00,26.43,26.43,26.28,26.41,1044096.133751306,9.7701,9.7701,9.7146,9.7627,1044096.1338
2012-01-25 09:35:00,26.41,26.46,26.39,26.4,378265.41274817137,9.7627,9.7812,9.7553,9.759,378265.4127
2012-01-25 09:40:00,26.4,26.4,26.25,26.35,694252.8735632184,9.759,9.759,9.7035,9.7405,694252.8736
2012-01-25 09:45:00,26.35,26.35,26.28,26.33,649947.7533960292,9.7405,9.7405,9.7146,9.7331,649947.7534
2012-01-25 09:50:00,26.33,26.41,26.28,26.31,809822.3615464994,9.7331,9.7627,9.7146,9.7257,809822.3615
2012-01-25 09:55:00,26.3,26.35,26.28,26.32,431556.9487983281,9.722,9.7405,9.7146,9.7294,431556.9488
2012-01-25 10:00:00,26.32,26.4,26.3,26.39,387878.78787878784,9.7294,9.759,9.722,9.7553,387878.7879
2012-01-25 10:05:00,26.39,26.42,26.39,26.41,221734.58725182863,9.7553,9.7664,9.7553,9.7627,221734.5873
2012-01-25 10:10:00,26.41,26.44,26.37,26.42,369278.9968652037,9.7627,9.7738,9.7479,9.7664,369278.9969
2012-01-25 10:15:00,26.42,26.53,26.41,26.49,308672.9362591432,9.7664,9.807,9.7627,9.7922,308672.9363
2012-01-25 10:20:00,26.49,26.51,26.41,26.42,345036.5726227795,9.7922,9.7996,9.7627,9.7664,345036.5726
2012-01-25 10:25:00,26.41,26.42,26.35,26.35,172204.80668756532,9.7627,9.7664,9.7405,9.7405,172204.8067
2012-01-25 10:30:00,26.35,26.37,26.32,26.37,307001.0449320794,9.7405,9.7479,9.7294,9.7479,307001.0449
2012-01-25 10:35:00,26.37,26.37,26.34,26.34,256635.3187042842,9.7479,9.7479,9.7368,9.7368,256635.3187
2012-01-25 10:40:00,26.35,26.37,26.33,26.37,283385.5799373041,9.7405,9.7479,9.7331,9.7479,283385.5799
2012-01-25 10:45:00,26.36,26.39,26.32,26.33,557157.7847439916,9.7442,9.7553,9.7294,9.7331,557157.7847
2012-01-25 10:50:00,26.33,26.34,26.32,26.33,210867.29362591432,9.7331,9.7368,9.7294,9.7331,210867.2936
2012-01-25 10:55:00,26.33,26.33,26.27,26.31,544200.6269592476,9.7331,9.7331,9.7109,9.7257,544200.627
2012-01-25 11:00:00,26.31,26.35,26.31,26.34,436990.5956112853,9.7257,9.7405,9.7257,9.7368,436990.5956
2012-01-25 11:05:00,26.35,26.35,26.3,26.3,153605.0156739812,9.7405,9.7405,9.722,9.722,153605.0157
2012-01-25 11:10:00,26.3,26.3,26.25,26.26,229049.1118077325,9.722,9.722,9.7035,9.7072,229049.1118
2012-01-25 11:15:00,26.26,26.28,26.25,26.26,263113.8975966562,9.7072,9.7146,9.7035,9.7072,263113.8976
2012-01-25 11:20:00,26.26,26.31,26.26,26.28,268965.5172413793,9.7072,9.7257,9.7072,9.7146,268965.5172
2012-01-25 11:25:00,26.27,26.29,26.27,26.28,233228.84012539184,9.7109,9.7183,9.7109,9.7146,233228.8401
2012-01-25 11:30:00,26.28,26.28,26.26,26.26,262695.9247648903,9.7146,9.7146,9.7072,9.7072,262695.9248
2012-01-25 11:35:00,26.26,26.26,26.22,26.23,332497.3876698015,9.7072,9.7072,9.6924,9.6961,332497.3877
2012-01-25 11:40:00,26.23,26.25,26.22,26.23,170114.9425287356,9.6961,9.7035,9.6924,9.6961,170114.9425
2012-01-25 11:45:00,26.23,26.23,26.2,26.2,227586.2068965517,9.6961,9.6961,9.685,9.685,227586.2069
2012-01-25 11:50:00,26.2,26.2,26.17,26.17,261442.00626959247,9.685,9.685,9.674,9.674,261442.0063
2012-01-25 11:55:00,26.17,26.22,26.15,26.22,217554.8589341693,9.674,9.6924,9.6666,9.6924,217554.8589
2012-01-25 12:00:00,26.22,26.22,26.21,26.22,92998.9550679206,9.6924,9.6924,9.6887,9.6924,92998.9551
2012-01-25 12:05:00,26.22,26.22,26.2,26.2,175757.57575757577,9.6924,9.6924,9.685,9.685,175757.5758
2012-01-25 12:10:00,26.19,26.2,26.17,26.19,146708.46394984325,9.6813,9.685,9.674,9.6813,146708.4639
2012-01-25 12:15:00,26.19,26.21,26.18,26.21,114106.58307210031,9.6813,9.6887,9.6777,9.6887,114106.5831
2012-01-25 12:20:00,26.21,26.22,26.2,26.22,159456.63531870427,9.6887,9.6924,9.685,9.6924,159456.6353
2012-01-25 12:25:00,26.22,26.24,26.19,26.21,481922.6750261233,9.6924,9.6998,9.6813,9.6887,481922.675
2012-01-25 12:30:00,26.21,26.26,26.2,26.25,439707.4190177638,9.6887,9.7072,9.685,9.7035,439707.419
2012-01-25 12:35:00,26.25,26.32,26.23,26.27,360919.540229885,9.7035,9.7294,9.6961,9.7109,360919.5402
2012-01-25 12:40:00,26.26,26.29,26.25,26.28,126018.80877742948,9.7072,9.7183,9.7035,9.7146,126018.8088
2012-01-25 12:45:00,26.28,26.29,26.26,26.27,394357.3667711599,9.7146,9.7183,9.7072,9.7109,394357.3668
2012-01-25 12:50:00,26.27,26.27,26.23,26.26,318077.3249738767,9.7109,9.7109,9.6961,9.7072,318077.325
2012-01-25 12:55:00,26.26,26.26,26.16,26.16,330616.50992685475,9.7072,9.7072,9.6703,9.6703,330616.5099
2012-01-25 13:00:00,26.16,26.27,26.16,26.27,207523.51097178683,9.6703,9.7109,9.6703,9.7109,207523.511
2012-01-25 13:05:00,26.27,26.27,26.22,26.23,238871.473354232,9.7109,9.7109,9.6924,9.6961,238871.4734
2012-01-25 13:10:00,26.23,26.23,26.2,26.22,200626.9592476489,9.6961,9.6961,9.685,9.6924,200626.9592
2012-01-25 13:15:00,26.22,26.25,26.2,26.22,199582.02716823405,9.6924,9.7035,9.685,9.6924,199582.0272
2012-01-25 13:20:00,26.22,26.25,26.22,26.24,167607.10553814002,9.6924,9.7035,9.6924,9.6998,167607.1055
2012-01-25 13:25:00,26.24,26.25,26.22,26.24,126645.76802507836,9.6998,9.7035,9.6924,9.6998,126645.768
2012-01-25 13:30:00,26.23,26.26,26.2,26.26,212748.17136886105,9.6961,9.7072,9.685,9.7072,212748.1714
2012-01-25 13:35:00,26.26,26.26,26.21,26.25,216927.8996865204,9.7072,9.7072,9.6887,9.7035,216927.8997
2012-01-25 13:40:00,26.25,26.25,26.2,26.25,220898.6415882968,9.7035,9.7035,9.685,9.7035,220898.6416
2012-01-25 13:45:00,26.25,26.25,26.22,26.22,150470.21943573668,9.7035,9.7035,9.6924,9.6924,150470.2194
2012-01-25 13:50:00,26.22,26.24,26.22,26.24,168025.07836990594,9.6924,9.6998,9.6924,9.6998,168025.0784
2012-01-25 13:55:00,26.24,26.29,26.24,26.28,279832.8108672936,9.6998,9.7183,9.6998,9.7146,279832.8109
2012-01-25 14:00:00,26.28,26.3,26.26,26.29,276907.00104493205,9.7146,9.722,9.7072,9.7183,276907.001
2012-01-25 14:05:00,26.29,26.32,26.27,26.3,194357.36677115987,9.7183,9.7294,9.7109,9.722,194357.3668
2012-01-25 14:10:00,26.31,26.32,26.27,26.29,302612.3301985371,9.7257,9.7294,9.7109,9.7183,302612.3302
2012-01-25 14:15:00,26.29,26.32,26.29,26.31,128108.67293625914,9.7183,9.7294,9.7183,9.7257,128108.6729
2012-01-25 14:20:00,26.31,26.33,26.25,26.25,299059.56112852664,9.7257,9.7331,9.7035,9.7035,299059.5611
2012-01-25 14:25:00,26.25,26.26,26.22,26.26,138140.02089864158,9.7035,9.7072,9.6924,9.7072,138140.0209
2012-01-25 14:30:00,26.26,26.31,26.26,26.3,253500.5224660397,9.7072,9.7257,9.7072,9.722,253500.5225
2012-01-25 14:35:00,26.3,26.35,26.3,26.31,300522.4660397074,9.722,9.7405,9.722,9.7257,300522.466
2012-01-25 14:40:00,26.31,26.32,26.31,26.31,165935.2142110763,9.7257,9.7294,9.7257,9.7257,165935.2142
2012-01-25 14:45:00,26.32,26.34,26.29,26.33,236572.62277951933,9.7294,9.7368,9.7183,9.7331,236572.6228
2012-01-25 14:50:00,26.33,26.38,26.33,26.36,226750.26123301985,9.7331,9.7516,9.7331,9.7442,226750.2612
2012-01-25 14:55:00,26.36,26.37,26.33,26.33,210240.3343782654,9.7442,9.7479,9.7331,9.7331,210240.3344
2012-01-25 15:00:00,26.33,26.35,26.33,26.35,216300.94043887148,9.7331,9.7405,9.7331,9.7405,216300.9404
2012-01-25 15:05:00,26.34,26.36,26.31,26.34,176593.5214211076,9.7368,9.7442,9.7257,9.7368,176593.5214
2012-01-25 15:10:00,26.34,26.36,26.34,26.34,179937.3040752351,9.7368,9.7442,9.7368,9.7368,179937.3041
2012-01-25 15:15:00,26.34,26.36,26.34,26.36,125182.8631138976,9.7368,9.7442,9.7368,9.7442,125182.8631
2012-01-25 15:20:00,26.36,26.41,26.35,26.41,407314.5245559039,9.7442,9.7627,9.7405,9.7627,407314.5246
2012-01-25 15:25:00,26.4,26.45,26.4,26.45,267920.58516196447,9.759,9.7775,9.759,9.7775,267920.5852
2012-01-25 15:30:00,26.43,26.44,26.42,26.42,382027.1682340648,9.7701,9.7738,9.7664,9.7664,382027.1682
2012-01-25 15:35:00,26.42,26.44,26.41,26.41,337095.0888192267,9.7664,9.7738,9.7627,9.7627,337095.0888
2012-01-25 15:40:00,26.41,26.44,26.4,26.44,314315.56948798324,9.7627,9.7738,9.759,9.7738,314315.5695
2012-01-25 15:45:00,26.43,26.46,26.43,26.45,412121.2121212121,9.7701,9.7812,9.7701,9.7775,412121.2121
2012-01-25 15:50:00,26.45,26.46,26.42,26.42,319749.21630094043,9.7775,9.7812,9.7664,9.7664,319749.2163
2012-01-25 15:55:00,26.42,26.43,26.41,26.41,711180.7732497387,9.7664,9.7701,9.7627,9.7627,711180.7732
2012-01-26 09:30:00,26.53,26.53,26.37,26.38,560083.5945663531,9.807,9.807,9.7479,9.7516,560083.5946
2012-01-26 09:35:00,26.37,26.41,26.32,26.32,115151.51515151517,9.7479,9.7627,9.7294,9.7294,115151.5152
2012-01-26 09:40:00,26.32,26.4,26.31,26.38,201044.93207941484,9.7294,9.759,9.7257,9.7516,201044.9321
2012-01-26 09:45:00,26.38,26.39,26.31,26.32,195402.2988505747,9.7516,9.7553,9.7257,9.7294,195402.2989
2012-01-26 09:50:00,26.33,26.47,26.29,26.3,283594.566353187,9.7331,9.7849,9.7183,9.722,283594.5664
2012-01-26 09:55:00,26.3,26.32,26.3,26.32,217345.8725182863,9.722,9.7294,9.722,9.7294,217345.8725
2012-01-26 10:00:00,26.31,26.38,26.31,26.36,330198.5370950888,9.7257,9.7516,9.7257,9.7442,330198.5371
2012-01-26 10:05:00,26.35,26.38,26.32,26.37,141274.8171368861,9.7405,9.7516,9.7294,9.7479,141274.8171
2012-01-26 10:10:00,26.37,26.38,26.35,26.37,100731.45245559038,9.7479,9.7516,9.7405,9.7479,100731.4525
2012-01-26 10:15:00,26.37,26.39,26.36,26.38,159874.60815047022,9.7479,9.7553,9.7442,9.7516,159874.6082
2012-01-26 10:20:00,26.37,26.38,26.34,26.34,169905.95611285267,9.7479,9.7516,9.7368,9.7368,169905.9561
2012-01-26 10:25:00,26.34,26.35,26.32,26.34,458725.1828631139,9.7368,9.7405,9.7294,9.7368,458725.1829
2012-01-26 10:30:00,26.34,26.34,26.3,26.31,413793.1034482758,9.7368,9.7368,9.722,9.7257,413793.1034
2012-01-26 10:35:00,26.3,26.32,26.3,26.31,127690.7001044932,9.722,9.7294,9.722,9.7257,127690.7001
2012-01-26 10:40:00,26.31,26.32,26.3,26.32,126227.79519331244,9.7257,9.7294,9.722,9.7294,126227.7952
2012-01-26 10:45:00,26.32,26.33,26.28,26.28,252664.57680250783,9.7294,9.7331,9.7146,9.7146,252664.5768
2012-01-26 10:50:00,26.29,26.3,26.28,26.29,119540.22988505747,9.7183,9.722,9.7146,9.7183,119540.2299
2012-01-26 10:55:00,26.29,26.32,26.28,26.28,234691.74503657265,9.7183,9.7294,9.7146,9.7146,234691.745
2012-01-26 11:00:00,26.28,26.28,26.24,26.26,282967.60710553813,9.7146,9.7146,9.6998,9.7072,282967.6071
2012-01-26 11:05:00,26.26,26.29,26.26,26.29,77533.96029258097,9.7072,9.7183,9.7072,9.7183,77533.9603
2012-01-26 11:10:00,26.28,26.29,26.26,26.27,127481.71368861024,9.7146,9.7183,9.7072,9.7109,127481.7137
2012-01-26 11:15:00,26.26,26.27,26.24,26.26,100104.49320794149,9.7072,9.7109,9.6998,9.7072,100104.4932
2012-01-26 11:20:00,26.26,26.27,26.26,26.27,63113.89759665621,9.7072,9.7109,9.7072,9.7109,63113.8976
2012-01-26 11:25:00,26.27,26.29,26.26,26.29,110971.7868338558,9.7109,9.7183,9.7072,9.7183,110971.7868
2012-01-26 11:30:00,26.29,26.3,26.29,26.29,91327.06374085684,9.7183,9.722,9.7183,9.7183,91327.0637
2012-01-26 11:35:00,26.3,26.3,26.28,26.28,83176.5935214211,9.722,9.722,9.7146,9.7146,83176.5935
2012-01-26 11:40:00,26.28,26.29,26.28,26.28,89446.18599791013,9.7146,9.7183,9.7146,9.7146,89446.186
2012-01-26 11:45:00,26.27,26.28,26.26,26.26,122675.02612330198,9.7109,9.7146,9.7072,9.7072,122675.0261
2012-01-26 11:50:00,26.26,26.26,26.25,26.25,122675.02612330198,9.7072,9.7072,9.7035,9.7035,122675.0261
2012-01-26 11:55:00,26.25,26.25,26.22,26.23,100940.43887147336,9.7035,9.7035,9.6924,9.6961,100940.4389
2012-01-26 12:00:00,26.23,26.24,26.23,26.24,110553.81400208986,9.6961,9.6998,9.6961,9.6998,110553.814
2012-01-26 12:05:00,26.24,26.27,26.23,26.27,92580.98223615464,9.6998,9.7109,9.6961,9.7109,92580.9822
2012-01-26 12:10:00,26.26,26.27,26.26,26.26,109299.89550679206,9.7072,9.7109,9.7072,9.7072,109299.8955
2012-01-26 12:15:00,26.26,26.26,26.25,26.25,77951.93312434692,9.7072,9.7072,9.7035,9.7035,77951.9331
2012-01-26 12:20:00,26.25,26.26,26.24,26.26,106583.07210031348,9.7035,9.7072,9.6998,9.7072,106583.0721
2012-01-26 12:25:00,26.26,26.26,26.22,26.23,161964.4723092999,9.7072,9.7072,9.6924,9.6961,161964.4723
2012-01-26 12:30:00,26.23,26.24,26.22,26.23,170114.9425287356,9.6961,9.6998,9.6924,9.6961,170114.9425
2012-01-26 12:35:00,26.23,26.23,26.21,26.21,126436.7816091954,9.6961,9.6961,9.6887,9.6887,126436.7816
2012-01-26 12:40:00,26.22,26.25,26.21,26.25,219435.736677116,9.6924,9.7035,9.6887,9.7035,219435.7367
2012-01-26 12:45:00,26.25,26.27,26.24,26.27,98432.60188087774,9.7035,9.7109,9.6998,9.7109,98432.6019
2012-01-26 12:50:00,26.27,26.29,26.26,26.28,324555.9038662487,9.7109,9.7183,9.7072,9.7146,324555.9039
2012-01-26 12:55:00,26.28,26.28,26.26,26.26,103448.27586206896,9.7146,9.7146,9.7072,9.7072,103448.2759
2012-01-26 13:00:00,26.26,26.29,26.26,26.29,153814.00208986417,9.7072,9.7183,9.7072,9.7183,153814.0021
2012-01-26 13:05:00,26.29,26.34,26.28,26.34,202089.86415882967,9.7183,9.7368,9.7146,9.7368,202089.8642
2012-01-26 13:10:00,26.34,26.34,26.33,26.33,150888.1922675026,9.7368,9.7368,9.7331,9.7331,150888.1923
2012-01-26 13:15:00,26.33,26.35,26.32,26.33,134378.26541274818,9.7331,9.7405,9.7294,9.7331,134378.2654
2012-01-26 13:20:00,26.33,26.33,26.3,26.3,59979.1013584117,9.7331,9.7331,9.722,9.722,59979.1014
2012-01-26 13:25:00,26.3,26.3,26.29,26.29,38871.47335423197,9.722,9.722,9.7183,9.7183,38871.4734
2012-01-26 13:30:00,26.29,26.3,26.28,26.29,77951.93312434692,9.7183,9.722,9.7146,9.7183,77951.9331
2012-01-26 13:35:00,26.28,26.29,26.26,26.26,99895.50679205851,9.7146,9.7183,9.7072,9.7072,99895.5068
2012-01-26 13:40:00,26.26,26.27,26.25,26.26,104702.19435736677,9.7072,9.7109,9.7035,9.7072,104702.1944
2012-01-26 13:45:00,26.26,26.26,26.24,26.26,66248.69383490073,9.7072,9.7072,9.6998,9.7072,66248.6938
2012-01-26 13:50:00,26.26,26.26,26.23,26.23,92163.00940438872,9.7072,9.7072,9.6961,9.6961,92163.0094
2012-01-26 13:55:00,26.24,26.24,26.21,26.22,72936.2591431557,9.6998,9.6998,9.6887,9.6924,72936.2591
2012-01-26 14:00:00,26.21,26.23,26.21,26.23,158829.67607105538,9.6887,9.6961,9.6887,9.6961,158829.6761
2012-01-26 14:05:00,26.23,26.24,26.22,26.24,85684.43051201671,9.6961,9.6998,9.6924,9.6998,85684.4305
2012-01-26 14:10:00,26.24,26.24,26.23,26.24,100522.46603970742,9.6998,9.6998,9.6961,9.6998,100522.466
2012-01-26 14:15:00,26.24,26.24,26.21,26.23,164054.33646812956,9.6998,9.6998,9.6887,9.6961,164054.3365
2012-01-26 14:20:00,26.23,26.23,26.2,26.21,132915.3605015674,9.6961,9.6961,9.685,9.6887,132915.3605
2012-01-26 14:25:00,26.21,26.24,26.2,26.24,110553.81400208986,9.6887,9.6998,9.685,9.6998,110553.814
2012-01-26 14:30:00,26.24,26.27,26.24,26.27,237199.58202716825,9.6998,9.7109,9.6998,9.7109,237199.582
2012-01-26 14:35:00,26.27,26.27,26.23,26.23,164054.33646812956,9.7109,9.7109,9.6961,9.6961,164054.3365
2012-01-26 14:40:00,26.23,26.23,26.21,26.22,110971.7868338558,9.6961,9.6961,9.6887,9.6924,110971.7868
2012-01-26 14:45:00,26.23,26.24,26.22,26.24,94879.83281086729,9.6961,9.6998,9.6924,9.6998,94879.8328
2012-01-26 14:50:00,26.24,26.24,26.22,26.24,121003.13479623824,9.6998,9.6998,9.6924,9.6998,121003.1348
2012-01-26 14:55:00,26.24,26.24,26.2,26.2,357784.7439916405,9.6998,9.6998,9.685,9.685,357784.744
2012-01-26 15:00:00,26.2,26.21,26.19,26.2,307210.0313479624,9.685,9.6887,9.6813,9.685,307210.0313
2012-01-26 15:05:00,26.2,26.21,26.19,26.21,215047.0219435737,9.685,9.6887,9.6813,9.6887,215047.0219
2012-01-26 15:10:00,26.2,26.21,26.2,26.2,174921.63009404388,9.685,9.6887,9.685,9.685,174921.6301
2012-01-26 15:15:00,26.2,26.23,26.2,26.23,201253.9184952978,9.685,9.6961,9.685,9.6961,201253.9185
2012-01-26 15:20:00,26.23,26.25,26.22,26.24,334378.2654127481,9.6961,9.7035,9.6924,9.6998,334378.2654
2012-01-26 15:25:00,26.24,26.25,26.21,26.21,196447.2309299896,9.6998,9.7035,9.6887,9.6887,196447.2309
2012-01-26 15:30:00,26.22,26.23,26.21,26.21,139811.91222570534,9.6924,9.6961,9.6887,9.6887,139811.9122
2012-01-26 15:35:00,26.21,26.23,26.21,26.23,248902.8213166144,9.6887,9.6961,9.6887,9.6961,248902.8213
2012-01-26 15:40:00,26.23,26.24,26.22,26.24,236781.6091954023,9.6961,9.6998,9.6924,9.6998,236781.6092
2012-01-26 15:45:00,26.24,26.25,26.24,26.25,231765.93521421103,9.6998,9.7035,9.6998,9.7035,231765.9352
2012-01-26 15:50:00,26.25,26.25,26.22,26.23,234064.7857889237,9.7035,9.7035,9.6924,9.6961,234064.7858
2012-01-26 15:55:00,26.23,26.27,26.23,26.26,525809.8223615465,9.6961,9.7109,9.6961,9.7072,525809.8224
2012-01-27 09:30:00,26.26,26.32,26.25,26.31,491745.0365726228,9.7072,9.7294,9.7035,9.7257,491745.0366
2012-01-27 09:35:00,26.31,26.31,26.21,26.22,153396.02925809822,9.7257,9.7257,9.6887,9.6924,153396.0293
2012-01-27 09:40:00,26.22,26.22,26.17,26.17,165726.22779519332,9.6924,9.6924,9.674,9.674,165726.2278
2012-01-27 09:45:00,26.18,26.25,26.17,26.23,167398.11912225705,9.6777,9.7035,9.674,9.6961,167398.1191
2012-01-27 09:50:00,26.23,26.28,26.21,26.21,173458.7251828631,9.6961,9.7146,9.6887,9.6887,173458.7252
2012-01-27 09:55:00,26.21,26.24,26.19,26.24,165517.24137931035,9.6887,9.6998,9.6813,9.6998,165517.2414
2012-01-27 10:00:00,26.24,26.26,26.19,26.26,235736.67711598743,9.6998,9.7072,9.6813,9.7072,235736.6771
2012-01-27 10:05:00,26.25,26.27,26.23,26.26,248902.8213166144,9.7035,9.7109,9.6961,9.7072,248902.8213
2012-01-27 10:10:00,26.26,26.31,26.26,26.31,241379.3103448276,9.7072,9.7257,9.7072,9.7257,241379.3103
2012-01-27 10:15:00,26.31,26.31,26.29,26.29,117868.33855799372,9.7257,9.7257,9.7183,9.7183,117868.3386
2012-01-27 10:20:00,26.29,26.31,26.26,26.31,128526.64576802508,9.7183,9.7257,9.7072,9.7257,128526.6458
2012-01-27 10:25:00,26.31,26.32,26.28,26.28,144618.59979101358,9.7257,9.7294,9.7146,9.7146,144618.5998
2012-01-27 10:30:00,26.28,26.3,26.26,26.3,148798.32810867293,9.7146,9.722,9.7072,9.722,148798.3281
2012-01-27 10:35:00,26.3,26.33,26.29,26.31,265412.74817136885,9.722,9.7331,9.7183,9.7257,265412.7482
2012-01-27 10:40:00,26.31,26.31,26.27,26.29,118704.2842215256,9.7257,9.7257,9.7109,9.7183,118704.2842
2012-01-27 10:45:00,26.29,26.3,26.27,26.3,131034.48275862068,9.7183,9.722,9.7109,9.722,131034.4828
2012-01-27 10:50:00,26.3,26.32,26.29,26.31,87147.3354231975,9.722,9.7294,9.7183,9.7257,87147.3354
2012-01-27 10:55:00,26.31,26.31,26.29,26.31,78160.91954022988,9.7257,9.7257,9.7183,9.7257,78160.9195
2012-01-27 11:00:00,26.31,26.32,26.3,26.3,95506.7920585162,9.7257,9.7294,9.722,9.722,95506.7921
2012-01-27 11:05:00,26.3,26.32,26.28,26.3,112852.6645768025,9.722,9.7294,9.7146,9.722,112852.6646
2012-01-27 11:10:00,26.3,26.31,26.29,26.3,61024.03343782654,9.722,9.7257,9.7183,9.722,61024.0334
2012-01-27 11:15:00,26.3,26.34,26.3,26.33,117032.39289446184,9.722,9.7368,9.722,9.7331,117032.3929
2012-01-27 11:20:00,26.33,26.34,26.31,26.31,95715.77847439917,9.7331,9.7368,9.7257,9.7257,95715.7785
2012-01-27 11:25:00,26.31,26.35,26.3,26.33,165099.2685475444,9.7257,9.7405,9.722,9.7331,165099.2685
2012-01-27 11:30:00,26.33,26.33,26.3,26.31,159247.64890282133,9.7331,9.7331,9.722,9.7257,159247.6489
2012-01-27 11:35:00,26.31,26.32,26.27,26.28,241379.3103448276,9.7257,9.7294,9.7109,9.7146,241379.3103
2012-01-27 11:40:00,26.27,26.28,26.26,26.26,78160.91954022988,9.7109,9.7146,9.7072,9.7072,78160.9195
2012-01-27 11:45:00,26.26,26.27,26.26,26.27,78369.90595611285,9.7072,9.7109,9.7072,9.7109,78369.906
2012-01-27 11:50:00,26.26,26.29,26.26,26.28,104702.19435736677,9.7072,9.7183,9.7072,9.7146,104702.1944
2012-01-27 11:55:00,26.28,26.29,26.27,26.29,68129.57157784744,9.7146,9.7183,9.7109,9.7183,68129.5716
2012-01-27 12:00:00,26.29,26.29,26.28,26.28,128317.6593521421,9.7183,9.7183,9.7146,9.7146,128317.6594
2012-01-27 12:05:00,26.28,26.28,26.25,26.26,180146.29049111807,9.7146,9.7146,9.7035,9.7072,180146.2905
2012-01-27 12:10:00,26.26,26.26,26.25,26.26,97805.64263322884,9.7072,9.7072,9.7035,9.7072,97805.6426
2012-01-27 12:15:00,26.26,26.27,26.25,26.26,84012.53918495297,9.7072,9.7109,9.7035,9.7072,84012.5392
2012-01-27 12:20:00,26.26,26.27,26.25,26.25,143155.6948798328,9.7072,9.7109,9.7035,9.7035,143155.6949
2012-01-27 12:25:00,26.25,26.27,26.25,26.27,74817.1368861024,9.7035,9.7109,9.7035,9.7109,74817.1369
2012-01-27 12:30:00,26.27,26.27,26.26,26.27,87983.28108672936,9.7109,9.7109,9.7072,9.7109,87983.2811
2012-01-27 12:35:00,26.27,26.27,26.26,26.27,132288.40125391848,9.7109,9.7109,9.7072,9.7109,132288.4013
2012-01-27 12:40:00,26.26,26.27,26.26,26.26,97178.68338557992,9.7072,9.7109,9.7072,9.7072,97178.6834
2012-01-27 12:45:00,26.26,26.27,26.25,26.26,97596.65621734588,9.7072,9.7109,9.7035,9.7072,97596.6562
2012-01-27 12:50:00,26.26,26.27,26.26,26.27,168234.0647857889,9.7072,9.7109,9.7072,9.7109,168234.0648
2012-01-27 12:55:00,26.27,26.3,26.26,26.27,187460.815047022,9.7109,9.722,9.7072,9.7109,187460.815
2012-01-27 13:00:00,26.27,26.3,26.26,26.27,125809.8223615465,9.7109,9.722,9.7072,9.7109,125809.8224
2012-01-27 13:05:00,26.26,26.29,26.26,26.29,53291.53605015674,9.7072,9.7183,9.7072,9.7183,53291.5361
2012-01-27 13:10:00,26.29,26.29,26.27,26.28,55799.37304075235,9.7183,9.7183,9.7109,9.7146,55799.373
2012-01-27 13:15:00,26.28,26.31,26.28,26.31,88819.22675026122,9.7146,9.7257,9.7146,9.7257,88819.2268
2012-01-27 13:20:00,26.31,26.32,26.29,26.29,59979.1013584117,9.7257,9.7294,9.7183,9.7183,59979.1014
2012-01-27 13:25:00,26.29,26.33,26.29,26.32,85475.44409613375,9.7183,9.7331,9.7183,9.7294,85475.4441
2012-01-27 13:30:00,26.32,26.34,26.31,26.34,54545.454545454544,9.7294,9.7368,9.7257,9.7368,54545.4545
2012-01-27 13:35:00,26.34,26.36,26.33,26.35,128526.64576802508,9.7368,9.7442,9.7331,9.7405,128526.6458
2012-01-27 13:40:00,26.35,26.36,26.33,26.34,83803.55276907001,9.7405,9.7442,9.7331,9.7368,83803.5528
2012-01-27 13:45:00,26.34,26.36,26.34,26.34,119958.2027168234,9.7368,9.7442,9.7368,9.7368,119958.2027
2012-01-27 13:50:00,26.34,26.35,26.33,26.33,41379.31034482759,9.7368,9.7405,9.7331,9.7331,41379.3103
2012-01-27 13:55:00,26.33,26.36,26.32,26.36,122675.02612330198,9.7331,9.7442,9.7294,9.7442,122675.0261
2012-01-27 14:00:00,26.36,26.37,26.35,26.36,216718.9132706374,9.7442,9.7479,9.7405,9.7442,216718.9133
2012-01-27 14:05:00,26.37,26.38,26.35,26.35,194775.3396029258,9.7479,9.7516,9.7405,9.7405,194775.3396
2012-01-27 14:10:00,26.35,26.36,26.32,26.32,96551.72413793104,9.7405,9.7442,9.7294,9.7294,96551.7241
2012-01-27 14:15:00,26.32,26.33,26.31,26.31,108881.92267502612,9.7294,9.7331,9.7257,9.7257,108881.9227
2012-01-27 14:20:00,26.31,26.32,26.3,26.32,42842.21525600836,9.7257,9.7294,9.722,9.7294,42842.2153
2012-01-27 14:25:00,26.31,26.32,26.29,26.29,75653.08254963427,9.7257,9.7294,9.7183,9.7183,75653.0825
2012-01-27 14:30:00,26.3,26.31,26.29,26.31,97178.68338557992,9.722,9.7257,9.7183,9.7257,97178.6834
2012-01-27 14:35:00,26.31,26.34,26.3,26.34,94043.88714733542,9.7257,9.7368,9.722,9.7368,94043.8871
2012-01-27 14:40:00,26.34,26.34,26.33,26.34,110971.7868338558,9.7368,9.7368,9.7331,9.7368,110971.7868
2012-01-27 14:45:00,26.34,26.36,26.32,26.34,108463.94984326018,9.7368,9.7442,9.7294,9.7368,108463.9498
2012-01-27 14:50:00,26.33,26.34,26.3,26.31,102194.35736677116,9.7331,9.7368,9.722,9.7257,102194.3574
2012-01-27 14:55:00,26.32,26.34,26.31,26.34,126854.75444096132,9.7294,9.7368,9.7257,9.7368,126854.7544
2012-01-27 15:00:00,26.34,26.36,26.34,26.34,109717.868338558,9.7368,9.7442,9.7368,9.7368,109717.8683
2012-01-27 15:05:00,26.35,26.35,26.34,26.35,91118.07732497388,9.7405,9.7405,9.7368,9.7405,91118.0773
2012-01-27 15:10:00,26.35,26.37,26.34,26.37,96133.7513061651,9.7405,9.7479,9.7368,9.7479,96133.7513
2012-01-27 15:15:00,26.37,26.4,26.37,26.4,160083.5945663532,9.7479,9.759,9.7479,9.759,160083.5946
2012-01-27 15:20:00,26.39,26.42,26.37,26.37,134378.26541274818,9.7553,9.7664,9.7479,9.7479,134378.2654
2012-01-27 15:25:00,26.38,26.43,26.37,26.4,186415.8829676071,9.7516,9.7701,9.7479,9.759,186415.883
2012-01-27 15:30:00,26.41,26.41,26.37,26.37,110762.80041797285,9.7627,9.7627,9.7479,9.7479,110762.8004
2012-01-27 15:35:00,26.37,26.4,26.35,26.39,199582.02716823405,9.7479,9.759,9.7405,9.7553,199582.0272
2012-01-27 15:40:00,26.39,26.4,26.38,26.4,117450.36572622778,9.7553,9.759,9.7516,9.759,117450.3657
2012-01-27 15:45:00,26.4,26.41,26.37,26.38,250574.71264367813,9.759,9.7627,9.7479,9.7516,250574.7126
2012-01-27 15:50:00,26.38,26.39,26.37,26.37,377220.4806687565,9.7516,9.7553,9.7479,9.7479,377220.4807
2012-01-27 15:55:00,26.37,26.37,26.33,26.34,1210240.3343782653,9.7479,9.7479,9.7331,9.7368,1210240.3344
2012-01-30 09:30:00,26.14,26.16,26.08,26.09,651410.65830721,9.6629,9.6703,9.6407,9.6444,651410.6583
2012-01-30 09:35:00,26.09,26.15,26.06,26.08,474608.1504702194,9.6444,9.6666,9.6333,9.6407,474608.1505
2012-01-30 09:40:00,26.08,26.08,26.02,26.04,397283.17659352144,9.6407,9.6407,9.6185,9.6259,397283.1766
2012-01-30 09:45:00,26.04,26.06,26.03,26.03,342946.70846394985,9.6259,9.6333,9.6222,9.6222,342946.7085
2012-01-30 09:50:00,26.03,26.06,26.0,26.06,371995.8202716824,9.6222,9.6333,9.6111,9.6333,371995.8203
2012-01-30 09:55:00,26.06,26.06,26.01,26.02,288401.25391849526,9.6333,9.6333,9.6148,9.6185,288401.2539
2012-01-30 10:00:00,26.02,26.04,26.02,26.04,263322.8840125392,9.6185,9.6259,9.6185,9.6259,263322.884
2012-01-30 10:05:00,26.04,26.04,25.99,26.0,235109.7178683385,9.6259,9.6259,9.6074,9.6111,235109.7179
2012-01-30 10:10:00,26.0,26.0,25.93,25.94,233437.8265412748,9.6111,9.6111,9.5852,9.5889,233437.8265
2012-01-30 10:15:00,25.95,25.97,25.93,25.96,161337.513061651,9.5926,9.6,9.5852,9.5963,161337.5131
2012-01-30 10:20:00,25.95,25.98,25.95,25.97,164472.3092998955,9.5926,9.6037,9.5926,9.6,164472.3093
2012-01-30 10:25:00,25.97,26.01,25.96,25.96,165099.2685475444,9.6,9.6148,9.5963,9.5963,165099.2685
2012-01-30 10:30:00,25.96,25.97,25.95,25.95,166353.1870428422,9.5963,9.6,9.5926,9.5926,166353.187
2012-01-30 10:35:00,25.95,25.95,25.9,25.91,329571.5778474399,9.5926,9.5926,9.5741,9.5778,329571.5778
2012-01-30 10:40:00,25.91,25.93,25.9,25.93,242424.2424242424,9.5778,9.5852,9.5741,9.5852,242424.2424
2012-01-30 10:45:00,25.93,25.94,25.91,25.92,471055.381400209,9.5852,9.5889,9.5778,9.5815,471055.3814
2012-01-30 10:50:00,25.92,25.95,25.9,25.95,453500.5224660397,9.5815,9.5926,9.5741,9.5926,453500.5225
2012-01-30 10:55:00,25.95,25.96,25.92,25.92,719122.2570532915,9.5926,9.5963,9.5815,9.5815,719122.2571
2012-01-30 11:00:00,25.93,25.93,25.91,25.93,236572.62277951933,9.5852,9.5852,9.5778,9.5852,236572.6228
2012-01-30 11:05:00,25.93,25.93,25.92,25.93,188714.7335423197,9.5852,9.5852,9.5815,9.5852,188714.7335
2012-01-30 11:10:00,25.93,25.93,25.92,25.92,221316.6144200627,9.5852,9.5852,9.5815,9.5815,221316.6144
2012-01-30 11:15:00,25.93,25.93,25.9,25.91,195193.31243469173,9.5852,9.5852,9.5741,9.5778,195193.3124
2012-01-30 11:20:00,25.91,25.92,25.9,25.91,128944.618599791,9.5778,9.5815,9.5741,9.5778,128944.6186
2012-01-30 11:25:00,25.91,25.92,25.89,25.89,149007.3145245559,9.5778,9.5815,9.5704,9.5704,149007.3145
2012-01-30 11:30:00,25.89,25.92,25.87,25.9,244096.13375130616,9.5704,9.5815,9.5631,9.5741,244096.1338
2012-01-30 11:35:00,25.9,25.91,25.89,25.91,76071.0553814002,9.5741,9.5778,9.5704,9.5778,76071.0554
2012-01-30 11:40:00,25.91,25.92,25.9,25.9,152978.05642633227,9.5778,9.5815,9.5741,9.5741,152978.0564
2012-01-30 11:45:00,25.9,25.93,25.9,25.92,66248.69383490073,9.5741,9.5852,9.5741,9.5815,66248.6938
2012-01-30 11:50:00,25.92,25.92,25.91,25.92,76698.01462904911,9.5815,9.5815,9.5778,9.5815,76698.0146
2012-01-30 11:55:00,25.92,25.93,25.92,25.92,173249.73876698015,9.5815,9.5852,9.5815,9.5815,173249.7388
2012-01-30 12:00:00,25.92,25.93,25.92,25.92,65621.73458725182,9.5815,9.5852,9.5815,9.5815,65621.7346
2012-01-30 12:05:00,25.92,25.92,25.9,25.91,149216.30094043887,9.5815,9.5815,9.5741,9.5778,149216.3009
2012-01-30 12:10:00,25.92,25.93,25.91,25.92,104075.23510971786,9.5815,9.5852,9.5778,9.5815,104075.2351
2012-01-30 12:15:00,25.92,25.93,25.91,25.92,82758.62068965517,9.5815,9.5852,9.5778,9.5815,82758.6207
2012-01-30 12:20:00,25.92,25.93,25.9,25.93,175757.57575757577,9.5815,9.5852,9.5741,9.5852,175757.5758
2012-01-30 12:25:00,25.92,25.93,25.92,25.93,197492.1630094044,9.5815,9.5852,9.5815,9.5852,197492.163
2012-01-30 12:30:00,25.93,25.93,25.9,25.9,149007.3145245559,9.5852,9.5852,9.5741,9.5741,149007.3145
2012-01-30 12:35:00,25.9,25.9,25.89,25.89,157157.78474399162,9.5741,9.5741,9.5704,9.5704,157157.7847
2012-01-30 12:40:00,25.89,25.93,25.89,25.92,87147.3354231975,9.5704,9.5852,9.5704,9.5815,87147.3354
2012-01-30 12:45:00,25.91,25.93,25.9,25.92,113897.59665621734,9.5778,9.5852,9.5741,9.5815,113897.5967
2012-01-30 12:50:00,25.93,25.93,25.91,25.91,108463.94984326018,9.5852,9.5852,9.5778,9.5778,108463.9498
2012-01-30 12:55:00,25.92,25.93,25.91,25.93,74608.15047021944,9.5815,9.5852,9.5778,9.5852,74608.1505
2012-01-30 13:00:00,25.93,25.95,25.92,25.95,146499.47753396028,9.5852,9.5926,9.5815,9.5926,146499.4775
2012-01-30 13:05:00,25.95,25.95,25.93,25.95,115569.48798328108,9.5926,9.5926,9.5852,9.5926,115569.488
2012-01-30 13:10:00,25.94,25.97,25.93,25.94,289655.1724137931,9.5889,9.6,9.5852,9.5889,289655.1724
2012-01-30 13:15:00,25.94,25.98,25.93,25.97,109717.868338558,9.5889,9.6037,9.5852,9.6,109717.8683
2012-01-30 13:20:00,25.97,25.99,25.97,25.99,112643.67816091952,9.6,9.6074,9.6,9.6074,112643.6782
2012-01-30 13:25:00,25.99,26.0,25.97,25.98,84012.53918495297,9.6074,9.6111,9.6,9.6037,84012.5392
2012-01-30 13:30:00,25.98,26.01,25.98,26.0,66039.70741901777,9.6037,9.6148,9.6037,9.6111,66039.7074
2012-01-30 13:35:00,26.01,26.01,25.98,25.99,183072.1003134796,9.6148,9.6148,9.6037,9.6074,183072.1003
2012-01-30 13:40:00,25.99,26.01,25.98,26.01,118495.29780564264,9.6074,9.6148,9.6037,9.6148,118495.2978
2012-01-30 13:45:00,26.01,26.04,26.0,26.01,181400.20898641588,9.6148,9.6259,9.6111,9.6148,181400.209
2012-01-30 13:50:00,26.01,26.01,25.98,25.98,204179.7283176593,9.6148,9.6148,9.6037,9.6037,204179.7283
2012-01-30 13:55:00,25.98,26.01,25.98,26.0,107419.01776384536,9.6037,9.6148,9.6037,9.6111,107419.0178
2012-01-30 14:00:00,26.0,26.01,25.98,25.98,162591.43155694878,9.6111,9.6148,9.6037,9.6037,162591.4316
2012-01-30 14:05:00,25.98,26.0,25.98,26.0,145245.55903866247,9.6037,9.6111,9.6037,9.6111,145245.559
2012-01-30 14:10:00,26.0,26.02,25.98,25.98,243260.1880877743,9.6111,9.6185,9.6037,9.6037,243260.1881
2012-01-30 14:15:00,25.98,25.99,25.97,25.98,155067.92058516195,9.6037,9.6074,9.6,9.6037,155067.9206
2012-01-30 14:20:00,25.98,25.98,25.97,25.97,141274.8171368861,9.6037,9.6037,9.6,9.6,141274.8171
2012-01-30 14:25:00,25.97,25.98,25.96,25.96,250365.7262277952,9.6,9.6037,9.5963,9.5963,250365.7262
2012-01-30 14:30:00,25.96,25.99,25.96,25.99,207523.51097178683,9.5963,9.6074,9.5963,9.6074,207523.511
2012-01-30 14:35:00,25.99,26.0,25.98,25.99,148798.32810867293,9.6074,9.6111,9.6037,9.6074,148798.3281
2012-01-30 14:40:00,25.99,26.0,25.98,25.99,136050.1567398119,9.6074,9.6111,9.6037,9.6074,136050.1567
2012-01-30 14:45:00,26.0,26.0,25.96,25.96,252664.57680250783,9.6111,9.6111,9.5963,9.5963,252664.5768
2012-01-30 14:50:00,25.96,25.98,25.95,25.96,149007.3145245559,9.5963,9.6037,9.5926,9.5963,149007.3145
2012-01-30 14:55:00,25.96,25.97,25.94,25.94,209613.3751306165,9.5963,9.6,9.5889,9.5889,209613.3751
2012-01-30 15:00:00,25.94,25.97,25.94,25.95,234273.77220480668,9.5889,9.6,9.5889,9.5926,234273.7722
2012-01-30 15:05:00,25.95,25.96,25.94,25.95,152560.08359456636,9.5926,9.5963,9.5889,9.5926,152560.0836
2012-01-30 15:10:00,25.95,25.98,25.95,25.97,183908.0459770115,9.5926,9.6037,9.5926,9.6,183908.046
2012-01-30 15:15:00,25.97,25.97,25.94,25.94,146290.49111807733,9.6,9.6,9.5889,9.5889,146290.4911
2012-01-30 15:20:00,25.95,25.95,25.94,25.94,157575.75757575757,9.5926,9.5926,9.5889,9.5889,157575.7576
2012-01-30 15:25:00,25.94,25.96,25.93,25.94,141901.776384535,9.5889,9.5963,9.5852,9.5889,141901.7764
2012-01-30 15:30:00,25.94,25.97,25.94,25.96,297387.6698014629,9.5889,9.6,9.5889,9.5963,297387.6698
2012-01-30 15:35:00,25.96,25.97,25.95,25.97,222152.5600835945,9.5963,9.6,9.5926,9.6,222152.5601
2012-01-30 15:40:00,25.97,26.01,25.96,26.01,349216.3009404389,9.6,9.6148,9.5963,9.6148,349216.3009
2012-01-30 15:45:00,26.01,26.04,26.01,26.04,671055.3814002089,9.6148,9.6259,9.6148,9.6259,671055.3814
2012-01-30 15:50:00,26.04,26.05,26.03,26.04,390177.6384535005,9.6259,9.6296,9.6222,9.6259,390177.6385
2012-01-30 15:55:00,26.04,26.06,26.04,26.06,722466.039707419,9.6259,9.6333,9.6259,9.6333,722466.0397
2012-01-31 09:30:00,26.11,26.2,26.07,26.15,360292.5809822361,9.6518,9.685,9.637,9.6666,360292.581
2012-01-31 09:35:00,26.15,26.19,26.06,26.11,263322.8840125392,9.6666,9.6813,9.6333,9.6518,263322.884
2012-01-31 09:40:00,26.11,26.16,26.09,26.14,232392.89446186,9.6518,9.6703,9.6444,9.6629,232392.8945
2012-01-31 09:45:00,26.14,26.15,26.12,26.12,171786.83385579937,9.6629,9.6666,9.6555,9.6555,171786.8339
2012-01-31 09:50:00,26.12,26.13,26.06,26.06,406060.606060606,9.6555,9.6592,9.6333,9.6333,406060.6061
2012-01-31 09:55:00,26.06,26.09,26.02,26.04,388714.7335423197,9.6333,9.6444,9.6185,9.6259,388714.7335
2012-01-31 10:00:00,26.04,26.05,26.0,26.0,880041.7972831766,9.6259,9.6296,9.6111,9.6111,880041.7973
2012-01-31 10:05:00,26.01,26.01,25.95,25.95,543364.6812957157,9.6148,9.6148,9.5926,9.5926,543364.6813
2012-01-31 10:10:00,25.95,25.97,25.93,25.96,339602.92580982234,9.5926,9.6,9.5852,9.5963,339602.9258
2012-01-31 10:15:00,25.96,25.99,25.95,25.99,225914.315569488,9.5963,9.6074,9.5926,9.6074,225914.3156
2012-01-31 10:20:00,25.98,26.0,25.98,26.0,147753.3960292581,9.6037,9.6111,9.6037,9.6111,147753.396
2012-01-31 10:25:00,26.0,26.03,26.0,26.0,229676.07105538136,9.6111,9.6222,9.6111,9.6111,229676.0711
2012-01-31 10:30:00,26.0,26.03,26.0,26.0,176802.50783699058,9.6111,9.6222,9.6111,9.6111,176802.5078
2012-01-31 10:35:00,26.0,26.0,25.96,25.97,163845.3500522466,9.6111,9.6111,9.5963,9.6,163845.3501
2012-01-31 10:40:00,25.97,26.02,25.96,26.02,240543.3646812957,9.6,9.6185,9.5963,9.6185,240543.3647
2012-01-31 10:45:00,26.01,26.02,25.96,25.97,138975.96656217345,9.6148,9.6185,9.5963,9.6,138975.9666
2012-01-31 10:50:00,25.97,25.98,25.95,25.96,184743.99164054336,9.6,9.6037,9.5926,9.5963,184743.9916
2012-01-31 10:55:00,25.96,25.96,25.93,25.93,363009.4043887147,9.5963,9.5963,9.5852,9.5852,363009.4044
2012-01-31 11:00:00,25.93,25.94,25.91,25.92,281086.7293625914,9.5852,9.5889,9.5778,9.5815,281086.7294
2012-01-31 11:05:00,25.92,25.93,25.9,25.9,198328.10867293624,9.5815,9.5852,9.5741,9.5741,198328.1087
2012-01-31 11:10:00,25.9,25.91,25.85,25.85,448484.84848484845,9.5741,9.5778,9.5557,9.5557,448484.8485
2012-01-31 11:15:00,25.85,25.86,25.82,25.84,537513.0616509927,9.5557,9.5594,9.5446,9.552,537513.0617
2012-01-31 11:20:00,25.84,25.92,25.84,25.92,167816.091954023,9.552,9.5815,9.552,9.5815,167816.092
2012-01-31 11:25:00,25.92,25.92,25.87,25.89,812957.1577847439,9.5815,9.5815,9.5631,9.5704,812957.1578
2012-01-31 11:30:00,25.88,25.91,25.88,25.89,534169.2789968651,9.5668,9.5778,9.5668,9.5704,534169.279
2012-01-31 11:35:00,25.89,25.92,25.88,25.9,178892.37199582026,9.5704,9.5815,9.5668,9.5741,178892.372
2012-01-31 11:40:00,25.9,25.9,25.88,25.9,166353.1870428422,9.5741,9.5741,9.5668,9.5741,166353.187
2012-01-31 11:45:00,25.9,25.91,25.87,25.87,184326.0188087774,9.5741,9.5778,9.5631,9.5631,184326.0188
2012-01-31 11:50:00,25.87,25.88,25.85,25.86,184743.99164054336,9.5631,9.5668,9.5557,9.5594,184743.9916
2012-01-31 11:55:00,25.86,25.9,25.85,25.9,1287356.3218390804,9.5594,9.5741,9.5557,9.5741,1287356.3218
2012-01-31 12:00:00,25.9,25.9,25.86,25.88,287356.3218390804,9.5741,9.5741,9.5594,9.5668,287356.3218
2012-01-31 12:05:00,25.88,25.88,25.84,25.87,254963.42737722048,9.5668,9.5668,9.552,9.5631,254963.4274
2012-01-31 12:10:00,25.87,25.91,25.87,25.91,223197.4921630094,9.5631,9.5778,9.5631,9.5778,223197.4922
2012-01-31 12:15:00,25.91,25.94,25.9,25.93,120794.14838035528,9.5778,9.5889,9.5741,9.5852,120794.1484
2012-01-31 12:20:00,25.94,25.94,25.93,25.93,248275.8620689655,9.5889,9.5889,9.5852,9.5852,248275.8621
2012-01-31 12:25:00,25.93,25.96,25.93,25.95,148380.355276907,9.5852,9.5963,9.5852,9.5926,148380.3553
2012-01-31 12:30:00,25.94,25.96,25.94,25.96,98432.60188087774,9.5889,9.5963,9.5889,9.5963,98432.6019
2012-01-31 12:35:00,25.96,25.96,25.93,25.93,147544.40961337512,9.5963,9.5963,9.5852,9.5852,147544.4096
2012-01-31 12:40:00,25.93,25.93,25.91,25.92,89655.1724137931,9.5852,9.5852,9.5778,9.5815,89655.1724
2012-01-31 12:45:00,25.91,25.92,25.9,25.9,63740.85684430512,9.5778,9.5815,9.5741,9.5741,63740.8568
2012-01-31 12:50:00,25.91,25.91,25.89,25.9,52873.5632183908,9.5778,9.5778,9.5704,9.5741,52873.5632
2012-01-31 12:55:00,25.9,25.9,25.86,25.87,114733.5423197492,9.5741,9.5741,9.5594,9.5631,114733.5423
2012-01-31 13:00:00,25.86,25.88,25.86,25.88,118077.32497387668,9.5594,9.5668,9.5594,9.5668,118077.325
2012-01-31 13:05:00,25.88,25.89,25.88,25.89,150052.24660397074,9.5668,9.5704,9.5668,9.5704,150052.2466
2012-01-31 13:10:00,25.88,25.9,25.88,25.89,348589.34169279,9.5668,9.5741,9.5668,9.5704,348589.3417
2012-01-31 13:15:00,25.89,25.9,25.89,25.89,174503.6572622779,9.5704,9.5741,9.5704,9.5704,174503.6573
2012-01-31 13:20:00,25.89,25.9,25.89,25.89,723510.9717868338,9.5704,9.5741,9.5704,9.5704,723510.9718
2012-01-31 13:25:00,25.9,25.9,25.89,25.89,76907.00104493208,9.5741,9.5741,9.5704,9.5704,76907.001
2012-01-31 13:30:00,25.9,25.91,25.89,25.91,133124.34691745037,9.5741,9.5778,9.5704,9.5778,133124.3469
2012-01-31 13:35:00,25.91,25.91,25.88,25.88,129571.57784743993,9.5778,9.5778,9.5668,9.5668,129571.5778
2012-01-31 13:40:00,25.89,25.89,25.88,25.89,155485.8934169279,9.5704,9.5704,9.5668,9.5704,155485.8934
2012-01-31 13:45:00,25.89,25.89,25.88,25.88,79623.82445141066,9.5704,9.5704,9.5668,9.5668,79623.8245
2012-01-31 13:50:00,25.88,25.88,25.87,25.87,154231.97492163008,9.5668,9.5668,9.5631,9.5631,154231.9749
2012-01-31 13:55:00,25.87,25.87,25.87,25.87,65830.7210031348,9.5631,9.5631,9.5631,9.5631,65830.721
2012-01-31 14:00:00,25.87,25.87,25.86,25.87,76907.00104493208,9.5631,9.5631,9.5594,9.5631,76907.001
2012-01-31 14:05:00,25.86,25.87,25.84,25.86,150888.1922675026,9.5594,9.5631,9.552,9.5594,150888.1923
2012-01-31 14:10:00,25.86,25.89,25.85,25.88,114524.55590386625,9.5594,9.5704,9.5557,9.5668,114524.5559
2012-01-31 14:15:00,25.88,25.89,25.88,25.89,138766.98014629047,9.5668,9.5704,9.5668,9.5704,138766.9801
2012-01-31 14:20:00,25.89,25.89,25.87,25.89,316614.4200626959,9.5704,9.5704,9.5631,9.5704,316614.4201
2012-01-31 14:25:00,25.89,25.91,25.87,25.88,1419226.750261233,9.5704,9.5778,9.5631,9.5668,1419226.7503
2012-01-31 14:30:00,25.88,25.89,25.87,25.88,240961.33751306165,9.5668,9.5704,9.5631,9.5668,240961.3375
2012-01-31 14:35:00,25.88,25.88,25.87,25.88,130825.49634273772,9.5668,9.5668,9.5631,9.5668,130825.4963
2012-01-31 14:40:00,25.88,25.9,25.87,25.89,163427.37722048067,9.5668,9.5741,9.5631,9.5704,163427.3772
2012-01-31 14:45:00,25.89,25.92,25.89,25.92,139393.9393939394,9.5704,9.5815,9.5704,9.5815,139393.9394
2012-01-31 14:50:00,25.92,25.93,25.92,25.92,181400.20898641588,9.5815,9.5852,9.5815,9.5815,181400.209
2012-01-31 14:55:00,25.92,25.92,25.9,25.9,166144.20062695924,9.5815,9.5815,9.5741,9.5741,166144.2006
2012-01-31 15:00:00,25.9,25.9,25.88,25.89,367816.091954023,9.5741,9.5741,9.5668,9.5704,367816.092
2012-01-31 15:05:00,25.89,25.91,25.88,25.89,1170323.928944619,9.5704,9.5778,9.5668,9.5704,1170323.9289
2012-01-31 15:10:00,25.89,25.89,25.87,25.89,420898.6415882968,9.5704,9.5704,9.5631,9.5704,420898.6416
2012-01-31 15:15:00,25.88,25.9,25.88,25.89,496551.724137931,9.5668,9.5741,9.5668,9.5704,496551.7241
2012-01-31 15:20:00,25.89,25.89,25.87,25.89,203343.78265412748,9.5704,9.5704,9.5631,9.5704,203343.7827
2012-01-31 15:25:00,25.89,25.91,25.89,25.91,96133.7513061651,9.5704,9.5778,9.5704,9.5778,96133.7513
2012-01-31 15:30:00,25.92,25.93,25.91,25.91,198955.0679205852,9.5815,9.5852,9.5778,9.5778,198955.0679
2012-01-31 15:35:00,25.91,25.91,25.85,25.88,354649.947753396,9.5778,9.5778,9.5557,9.5668,354649.9478
2012-01-31 15:40:00,25.88,25.92,25.88,25.92,274399.16405433643,9.5668,9.5815,9.5668,9.5815,274399.1641
2012-01-31 15:45:00,25.92,25.95,25.92,25.93,414211.0762800418,9.5815,9.5926,9.5815,9.5852,414211.0763
2012-01-31 15:50:00,25.93,25.93,25.89,25.89,458516.1964472309,9.5852,9.5852,9.5704,9.5704,458516.1964
2012-01-31 15:55:00,25.89,25.93,25.89,25.91,874399.1640543365,9.5704,9.5852,9.5704,9.5778,874399.1641
2012-02-01 09:30:00,25.96,26.01,25.93,25.96,1094670.8463949843,9.5963,9.6148,9.5852,9.5963,1094670.8464
2012-02-01 09:35:00,25.95,25.97,25.92,25.93,283594.566353187,9.5926,9.6,9.5815,9.5852,283594.5664
2012-02-01 09:40:00,25.93,25.94,25.89,25.9,278787.8787878788,9.5852,9.5889,9.5704,9.5741,278787.8788
2012-02-01 09:45:00,25.9,25.9,25.86,25.86,531452.4555903866,9.5741,9.5741,9.5594,9.5594,531452.4556
2012-02-01 09:50:00,25.87,25.93,25.86,25.88,1030094.0438871472,9.5631,9.5852,9.5594,9.5668,1030094.0439
2012-02-01 09:55:00,25.88,25.92,25.87,25.88,581191.2225705329,9.5668,9.5815,9.5631,9.5668,581191.2226
2012-02-01 10:00:00,25.88,25.9,25.87,25.9,721212.1212121212,9.5668,9.5741,9.5631,9.5741,721212.1212
2012-02-01 10:05:00,25.89,25.93,25.89,25.92,397283.17659352144,9.5704,9.5852,9.5704,9.5815,397283.1766
2012-02-01 10:10:00,25.92,25.96,25.9,25.93,627795.1933124347,9.5815,9.5963,9.5741,9.5852,627795.1933
2012-02-01 10:15:00,25.93,25.93,25.9,25.9,290073.14524555905,9.5852,9.5852,9.5741,9.5741,290073.1452
2012-02-01 10:20:00,25.91,25.92,25.9,25.91,214420.06269592475,9.5778,9.5815,9.5741,9.5778,214420.0627
2012-02-01 10:25:00,25.91,25.92,25.89,25.91,458307.21003134793,9.5778,9.5815,9.5704,9.5778,458307.21
2012-02-01 10:30:00,25.91,25.93,25.9,25.91,442006.2695924765,9.5778,9.5852,9.5741,9.5778,442006.2696
2012-02-01 10:35:00,25.9,25.93,25.89,25.89,332288.4012539185,9.5741,9.5852,9.5704,9.5704,332288.4013
2012-02-01 10:40:00,25.89,25.91,25.89,25.91,454545.4545454545,9.5704,9.5778,9.5704,9.5778,454545.4545
2012-02-01 10:45:00,25.91,25.93,25.9,25.92,517241.3793103448,9.5778,9.5852,9.5741,9.5815,517241.3793
2012-02-01 10:50:00,25.92,25.93,25.91,25.91,306165.09926854755,9.5815,9.5852,9.5778,9.5778,306165.0993
2012-02-01 10:55:00,25.91,25.92,25.9,25.91,276489.0282131661,9.5778,9.5815,9.5741,9.5778,276489.0282
2012-02-01 11:00:00,25.91,25.93,25.91,25.91,900522.4660397074,9.5778,9.5852,9.5778,9.5778,900522.466
2012-02-01 11:05:00,25.91,25.92,25.91,25.92,287147.3354231975,9.5778,9.5815,9.5778,9.5815,287147.3354
2012-02-01 11:10:00,25.92,25.93,25.91,25.92,309926.8547544409,9.5815,9.5852,9.5778,9.5815,309926.8548
2012-02-01 11:15:00,25.92,25.93,25.91,25.92,319958.2027168234,9.5815,9.5852,9.5778,9.5815,319958.2027
2012-02-01 11:20:00,25.92,25.93,25.91,25.93,239289.4461859979,9.5815,9.5852,9.5778,9.5852,239289.4462
2012-02-01 11:25:00,25.93,25.93,25.92,25.93,311180.77324973873,9.5852,9.5852,9.5815,9.5852,311180.7732
2012-02-01 11:30:00,25.93,25.93,25.92,25.93,164681.29571577843,9.5852,9.5852,9.5815,9.5852,164681.2957
2012-02-01 11:35:00,25.93,25.93,25.91,25.92,313897.59665621736,9.5852,9.5852,9.5778,9.5815,313897.5967
2012-02-01 11:40:00,25.92,25.93,25.91,25.92,294670.84639498434,9.5815,9.5852,9.5778,9.5815,294670.8464
2012-02-01 11:45:00,25.92,25.93,25.91,25.91,423615.4649947753,9.5815,9.5852,9.5778,9.5778,423615.465
2012-02-01 11:50:00,25.91,25.91,25.91,25.91,128735.63218390803,9.5778,9.5778,9.5778,9.5778,128735.6322
2012-02-01 11:55:00,25.91,25.92,25.91,25.91,168652.03761755486,9.5778,9.5815,9.5778,9.5778,168652.0376
2012-02-01 12:00:00,25.91,25.94,25.91,25.93,3856217.345872518,9.5778,9.5889,9.5778,9.5852,3856217.3459
2012-02-01 12:05:00,25.93,25.94,25.93,25.94,446394.9843260188,9.5852,9.5889,9.5852,9.5889,446394.9843
2012-02-01 12:10:00,25.94,25.95,25.93,25.95,433019.8537095088,9.5889,9.5926,9.5852,9.5926,433019.8537
2012-02-01 12:15:00,25.95,25.97,25.95,25.95,352560.0835945663,9.5926,9.6,9.5926,9.5926,352560.0836
2012-02-01 12:20:00,25.96,25.99,25.95,25.98,480459.7701149425,9.5963,9.6074,9.5926,9.6037,480459.7701
2012-02-01 12:25:00,25.98,25.98,25.96,25.98,233228.84012539184,9.6037,9.6037,9.5963,9.6037,233228.8401
2012-02-01 12:30:00,25.98,26.0,25.98,26.0,334169.2789968652,9.6037,9.6111,9.6037,9.6111,334169.279
2012-02-01 12:35:00,26.0,26.0,25.98,25.99,150261.2330198537,9.6111,9.6111,9.6037,9.6074,150261.233
2012-02-01 12:40:00,25.99,25.99,25.97,25.98,78996.86520376176,9.6074,9.6074,9.6,9.6037,78996.8652
2012-02-01 12:45:00,25.98,25.98,25.97,25.98,129362.59143155694,9.6037,9.6037,9.6,9.6037,129362.5914
2012-02-01 12:50:00,25.98,25.98,25.96,25.97,87356.32183908045,9.6037,9.6037,9.5963,9.6,87356.3218
2012-02-01 12:55:00,25.96,25.99,25.96,25.98,245559.0386624869,9.5963,9.6074,9.5963,9.6037,245559.0387
2012-02-01 13:00:00,25.98,25.98,25.96,25.97,251828.631138976,9.6037,9.6037,9.5963,9.6,251828.6311
2012-02-01 13:05:00,25.97,25.98,25.95,25.95,128944.618599791,9.6,9.6037,9.5926,9.5926,128944.6186
2012-02-01 13:10:00,25.95,25.99,25.95,25.98,287565.3082549634,9.5926,9.6074,9.5926,9.6037,287565.3083
2012-02-01 13:15:00,25.98,25.99,25.96,25.97,210658.3072100313,9.6037,9.6074,9.5963,9.6,210658.3072
2012-02-01 13:20:00,25.97,25.98,25.95,25.97,356321.83908045973,9.6,9.6037,9.5926,9.6,356321.8391
2012-02-01 13:25:00,25.96,25.97,25.95,25.96,112225.7053291536,9.5963,9.6,9.5926,9.5963,112225.7053
2012-02-01 13:30:00,25.96,25.98,25.95,25.98,288819.2267502612,9.5963,9.6037,9.5926,9.6037,288819.2268
2012-02-01 13:35:00,25.98,26.0,25.98,26.0,210031.3479623824,9.6037,9.6111,9.6037,9.6111,210031.348
2012-02-01 13:40:00,26.0,26.02,25.99,26.0,172831.7659352142,9.6111,9.6185,9.6074,9.6111,172831.7659
2012-02-01 13:45:00,26.01,26.01,25.99,25.99,171577.8474399164,9.6148,9.6148,9.6074,9.6074,171577.8474
2012-02-01 13:50:00,25.99,25.99,25.96,25.97,197910.13584117035,9.6074,9.6074,9.5963,9.6,197910.1358
2012-02-01 13:55:00,25.97,25.97,25.95,25.96,439916.4054336468,9.6,9.6,9.5926,9.5963,439916.4054
2012-02-01 14:00:00,25.97,25.97,25.96,25.97,189550.6792058516,9.6,9.6,9.5963,9.6,189550.6792
2012-02-01 14:05:00,25.97,25.99,25.97,25.97,174085.68443051202,9.6,9.6074,9.6,9.6,174085.6844
2012-02-01 14:10:00,25.97,25.99,25.97,25.98,108463.94984326018,9.6,9.6074,9.6,9.6037,108463.9498
2012-02-01 14:15:00,25.98,25.99,25.97,25.98,168234.0647857889,9.6037,9.6074,9.6,9.6037,168234.0648
2012-02-01 14:20:00,25.98,25.99,25.98,25.99,115151.51515151517,9.6037,9.6074,9.6037,9.6074,115151.5152
2012-02-01 14:25:00,25.99,26.01,25.99,25.99,150052.24660397074,9.6074,9.6148,9.6074,9.6074,150052.2466
2012-02-01 14:30:00,25.99,26.0,25.99,26.0,83594.56635318704,9.6074,9.6111,9.6074,9.6111,83594.5664
2012-02-01 14:35:00,26.0,26.01,25.99,26.01,169070.01044932078,9.6111,9.6148,9.6074,9.6148,169070.0104
2012-02-01 14:40:00,26.01,26.02,26.0,26.01,142319.74921630093,9.6148,9.6185,9.6111,9.6148,142319.7492
2012-02-01 14:45:00,26.01,26.02,26.01,26.01,119540.22988505747,9.6148,9.6185,9.6148,9.6148,119540.2299
2012-02-01 14:50:00,26.01,26.02,26.0,26.01,199164.0543364681,9.6148,9.6185,9.6111,9.6148,199164.0543
2012-02-01 14:55:00,26.01,26.01,26.0,26.01,100313.47962382445,9.6148,9.6148,9.6111,9.6148,100313.4796
2012-02-01 15:00:00,26.01,26.04,26.01,26.04,215047.0219435737,9.6148,9.6259,9.6148,9.6259,215047.0219
2012-02-01 15:05:00,26.04,26.06,26.04,26.06,145036.57262277952,9.6259,9.6333,9.6259,9.6333,145036.5726
2012-02-01 15:10:00,26.06,26.08,26.05,26.07,391431.5569487983,9.6333,9.6407,9.6296,9.637,391431.5569
2012-02-01 15:15:00,26.07,26.08,26.05,26.07,219226.750261233,9.637,9.6407,9.6296,9.637,219226.7503
2012-02-01 15:20:00,26.07,26.07,26.04,26.05,279623.8244514107,9.637,9.637,9.6259,9.6296,279623.8245
2012-02-01 15:25:00,26.04,26.06,26.04,26.04,189968.65203761755,9.6259,9.6333,9.6259,9.6259,189968.652
2012-02-01 15:30:00,26.04,26.04,26.02,26.02,321630.0940438872,9.6259,9.6259,9.6185,9.6185,321630.094
2012-02-01 15:35:00,26.02,26.04,26.01,26.02,372831.7659352142,9.6185,9.6259,9.6148,9.6185,372831.7659
2012-02-01 15:40:00,26.02,26.03,26.01,26.01,369278.9968652037,9.6185,9.6222,9.6148,9.6148,369278.9969
2012-02-01 15:45:00,26.01,26.01,25.98,25.98,340647.8578892372,9.6148,9.6148,9.6037,9.6037,340647.8579
2012-02-01 15:50:00,25.98,26.02,25.96,25.96,548589.3416927899,9.6037,9.6185,9.5963,9.5963,548589.3417
2012-02-01 15:55:00,25.97,25.98,25.95,25.97,691745.0365726227,9.6,9.6037,9.5926,9.6,691745.0366
2012-02-02 09:30:00,25.95,25.99,25.91,25.93,439080.4597701149,9.5926,9.6074,9.5778,9.5852,439080.4598
2012-02-02 09:35:00,25.93,25.93,25.89,25.89,130407.52351097178,9.5852,9.5852,9.5704,9.5704,130407.5235
2012-02-02 09:40:00,25.89,25.93,25.89,25.93,249947.7533960293,9.5704,9.5852,9.5704,9.5852,249947.7534
2012-02-02 09:45:00,25.93,25.93,25.9,25.9,212330.19853709507,9.5852,9.5852,9.5741,9.5741,212330.1985
2012-02-02 09:50:00,25.91,25.92,25.89,25.91,308463.94984326017,9.5778,9.5815,9.5704,9.5778,308463.9498
2012-02-02 09:55:00,25.91,25.92,25.89,25.9,187669.8014629049,9.5778,9.5815,9.5704,9.5741,187669.8015
2012-02-02 10:00:00,25.9,25.91,25.85,25.87,913688.6102403344,9.5741,9.5778,9.5557,9.5631,913688.6102
2012-02-02 10:05:00,25.86,25.91,25.82,25.91,700731.4524555904,9.5594,9.5778,9.5446,9.5778,700731.4525
2012-02-02 10:10:00,25.91,25.92,25.89,25.9,305120.1671891327,9.5778,9.5815,9.5704,9.5741,305120.1672
2012-02-02 10:15:00,25.9,25.9,25.87,25.87,322884.01253918494,9.5741,9.5741,9.5631,9.5631,322884.0125
2012-02-02 10:20:00,25.87,25.89,25.86,25.89,314524.55590386625,9.5631,9.5704,9.5594,9.5704,314524.5559
2012-02-02 10:25:00,25.89,25.89,25.84,25.86,634482.7586206896,9.5704,9.5704,9.552,9.5594,634482.7586
2012-02-02 10:30:00,25.86,25.88,25.85,25.88,331243.46917450364,9.5594,9.5668,9.5557,9.5668,331243.4692
2012-02-02 10:35:00,25.88,25.88,25.85,25.86,333333.3333333333,9.5668,9.5668,9.5557,9.5594,333333.3333
2012-02-02 10:40:00,25.86,25.87,25.84,25.86,507628.0041797283,9.5594,9.5631,9.552,9.5594,507628.0042
2012-02-02 10:45:00,25.86,25.9,25.85,25.9,295506.7920585162,9.5594,9.5741,9.5557,9.5741,295506.7921
2012-02-02 10:50:00,25.9,25.92,25.85,25.86,327272.72727272724,9.5741,9.5815,9.5557,9.5594,327272.7273
2012-02-02 10:55:00,25.86,25.9,25.85,25.89,380355.276907001,9.5594,9.5741,9.5557,9.5704,380355.2769
2012-02-02 11:00:00,25.89,25.89,25.84,25.85,337513.06165099266,9.5704,9.5704,9.552,9.5557,337513.0617
2012-02-02 11:05:00,25.85,25.85,25.84,25.84,126645.76802507836,9.5557,9.5557,9.552,9.552,126645.768
2012-02-02 11:10:00,25.85,25.85,25.84,25.84,155067.92058516195,9.5557,9.5557,9.552,9.552,155067.9206
2012-02-02 11:15:00,25.84,25.84,25.84,25.84,150261.2330198537,9.552,9.552,9.552,9.552,150261.233
2012-02-02 11:20:00,25.84,25.88,25.84,25.88,232183.908045977,9.552,9.5668,9.552,9.5668,232183.908
2012-02-02 11:25:00,25.88,25.9,25.87,25.88,215047.0219435737,9.5668,9.5741,9.5631,9.5668,215047.0219
2012-02-02 11:30:00,25.88,25.88,25.86,25.88,153605.0156739812,9.5668,9.5668,9.5594,9.5668,153605.0157
2012-02-02 11:35:00,25.88,25.9,25.87,25.88,455799.3730407523,9.5668,9.5741,9.5631,9.5668,455799.373
2012-02-02 11:40:00,25.88,25.92,25.88,25.92,117032.39289446184,9.5668,9.5815,9.5668,9.5815,117032.3929
2012-02-02 11:45:00,25.92,25.93,25.88,25.88,498223.61546499474,9.5815,9.5852,9.5668,9.5668,498223.6155
2012-02-02 11:50:00,25.89,25.91,25.87,25.88,161964.4723092999,9.5704,9.5778,9.5631,9.5668,161964.4723
2012-02-02 11:55:00,25.88,25.91,25.88,25.9,272100.3134796238,9.5668,9.5778,9.5668,9.5741,272100.3135
2012-02-02 12:00:00,25.9,25.9,25.88,25.89,387251.82863113895,9.5741,9.5741,9.5668,9.5704,387251.8286
2012-02-02 12:05:00,25.89,25.92,25.89,25.92,220062.69592476488,9.5704,9.5815,9.5704,9.5815,220062.6959
2012-02-02 12:10:00,25.92,25.94,25.91,25.93,227168.2340647858,9.5815,9.5889,9.5778,9.5852,227168.2341
2012-02-02 12:15:00,25.93,25.96,25.92,25.95,174085.68443051202,9.5852,9.5963,9.5815,9.5926,174085.6844
2012-02-02 12:20:00,25.95,25.96,25.95,25.96,303448.2758620689,9.5926,9.5963,9.5926,9.5963,303448.2759
2012-02-02 12:25:00,25.96,25.96,25.94,25.95,120585.16196447233,9.5963,9.5963,9.5889,9.5926,120585.162
2012-02-02 12:30:00,25.95,25.97,25.95,25.97,365308.2549634274,9.5926,9.6,9.5926,9.6,365308.255
2012-02-02 12:35:00,25.97,26.0,25.97,25.99,172413.79310344826,9.6,9.6111,9.6,9.6074,172413.7931
2012-02-02 12:40:00,25.99,26.02,25.99,26.02,111389.75966562174,9.6074,9.6185,9.6074,9.6185,111389.7597
2012-02-02 12:45:00,26.01,26.02,26.01,26.01,112016.71891327064,9.6148,9.6185,9.6148,9.6148,112016.7189
2012-02-02 12:50:00,26.01,26.02,26.01,26.02,89028.2131661442,9.6148,9.6185,9.6148,9.6185,89028.2132
2012-02-02 12:55:00,26.01,26.04,26.01,26.03,99477.53396029258,9.6148,9.6259,9.6148,9.6222,99477.534
2012-02-02 13:00:00,26.03,26.03,26.01,26.02,101149.42528735632,9.6222,9.6222,9.6148,9.6185,101149.4253
2012-02-02 13:05:00,26.02,26.02,26.01,26.02,75444.0961337513,9.6185,9.6185,9.6148,9.6185,75444.0961
2012-02-02 13:10:00,26.02,26.03,25.98,25.98,126645.76802507836,9.6185,9.6222,9.6037,9.6037,126645.768
2012-02-02 13:15:00,25.98,26.0,25.98,26.0,115569.48798328108,9.6037,9.6111,9.6037,9.6111,115569.488
2012-02-02 13:20:00,26.0,26.01,26.0,26.01,113479.6238244514,9.6111,9.6148,9.6111,9.6148,113479.6238
2012-02-02 13:25:00,26.01,26.01,25.98,25.98,62068.96551724138,9.6148,9.6148,9.6037,9.6037,62068.9655
2012-02-02 13:30:00,25.98,26.0,25.97,26.0,94879.83281086729,9.6037,9.6111,9.6,9.6111,94879.8328
2012-02-02 13:35:00,26.0,26.02,26.0,26.01,61650.992685475445,9.6111,9.6185,9.6111,9.6148,61650.9927
2012-02-02 13:40:00,26.01,26.02,25.99,26.01,142737.72204806688,9.6148,9.6185,9.6074,9.6148,142737.722
2012-02-02 13:45:00,26.01,26.03,26.01,26.03,136886.10240334377,9.6148,9.6222,9.6148,9.6222,136886.1024
2012-02-02 13:50:00,26.03,26.04,26.03,26.03,59770.11494252874,9.6222,9.6259,9.6222,9.6222,59770.1149
2012-02-02 13:55:00,26.04,26.04,26.02,26.04,137095.08881922674,9.6259,9.6259,9.6185,9.6259,137095.0888
2012-02-02 14:00:00,26.04,26.06,26.04,26.05,229049.1118077325,9.6259,9.6333,9.6259,9.6296,229049.1118
2012-02-02 14:05:00,26.05,26.06,26.05,26.05,133333.33333333334,9.6296,9.6333,9.6296,9.6296,133333.3333
2012-02-02 14:10:00,26.05,26.05,26.04,26.05,107419.01776384536,9.6296,9.6296,9.6259,9.6296,107419.0178
2012-02-02 14:15:00,26.05,26.05,26.04,26.05,87565.30825496343,9.6296,9.6296,9.6259,9.6296,87565.3083
2012-02-02 14:20:00,26.05,26.06,26.04,26.04,104075.23510971786,9.6296,9.6333,9.6259,9.6259,104075.2351
2012-02-02 14:25:00,26.04,26.05,26.04,26.05,109926.85475444097,9.6259,9.6296,9.6259,9.6296,109926.8548
2012-02-02 14:30:00,26.05,26.05,26.04,26.04,133542.3197492163,9.6296,9.6296,9.6259,9.6259,133542.3197
2012-02-02 14:35:00,26.04,26.06,26.03,26.06,127063.7408568443,9.6259,9.6333,9.6222,9.6333,127063.7409
2012-02-02 14:40:00,26.06,26.06,26.04,26.05,83385.57993730408,9.6333,9.6333,9.6259,9.6296,83385.5799
2012-02-02 14:45:00,26.04,26.05,26.04,26.05,93416.92789968652,9.6259,9.6296,9.6259,9.6296,93416.9279
2012-02-02 14:50:00,26.05,26.06,26.04,26.06,115569.48798328108,9.6296,9.6333,9.6259,9.6333,115569.488
2012-02-02 14:55:00,26.06,26.07,26.05,26.06,89446.18599791013,9.6333,9.637,9.6296,9.6333,89446.186
2012-02-02 15:00:00,26.06,26.07,26.05,26.06,187878.78787878787,9.6333,9.637,9.6296,9.6333,187878.7879
2012-02-02 15:05:00,26.06,26.06,26.05,26.05,111807.73249738768,9.6333,9.6333,9.6296,9.6296,111807.7325
2012-02-02 15:10:00,26.06,26.06,26.04,26.05,119958.2027168234,9.6333,9.6333,9.6259,9.6296,119958.2027
2012-02-02 15:15:00,26.05,26.08,26.05,26.07,219226.750261233,9.6296,9.6407,9.6296,9.637,219226.7503
2012-02-02 15:20:00,26.06,26.07,26.05,26.06,287147.3354231975,9.6333,9.637,9.6296,9.6333,287147.3354
2012-02-02 15:25:00,26.07,26.09,26.06,26.08,232601.8808777429,9.637,9.6444,9.6333,9.6407,232601.8809
2012-02-02 15:30:00,26.08,26.1,26.08,26.08,157157.78474399162,9.6407,9.6481,9.6407,9.6407,157157.7847
2012-02-02 15:35:00,26.08,26.1,26.08,26.1,206478.578892372,9.6407,9.6481,9.6407,9.6481,206478.5789
2012-02-02 15:40:00,26.1,26.11,26.07,26.08,239707.41901776384,9.6481,9.6518,9.637,9.6407,239707.419
2012-02-02 15:45:00,26.08,26.08,26.04,26.05,326227.7951933124,9.6407,9.6407,9.6259,9.6296,326227.7952
2012-02-02 15:50:00,26.05,26.06,26.05,26.06,285684.4305120167,9.6296,9.6333,9.6296,9.6333,285684.4305
2012-02-02 15:55:00,26.06,26.08,26.04,26.06,774085.684430512,9.6333,9.6407,9.6259,9.6333,774085.6844
2012-02-03 09:30:00,26.21,26.24,26.17,26.22,492371.99582027167,9.6887,9.6998,9.674,9.6924,492371.9958
2012-02-03 09:35:00,26.22,26.24,26.15,26.21,234691.74503657265,9.6924,9.6998,9.6666,9.6887,234691.745
2012-02-03 09:40:00,26.21,26.22,26.16,26.18,183908.0459770115,9.6887,9.6924,9.6703,9.6777,183908.046
2012-02-03 09:45:00,26.18,26.19,26.15,26.17,154440.96133751306,9.6777,9.6813,9.6666,9.674,154440.9613
2012-02-03 09:50:00,26.17,26.18,26.16,26.16,342528.7356321839,9.674,9.6777,9.6703,9.6703,342528.7356
2012-02-03 09:55:00,26.16,26.22,26.16,26.22,351933.12434691744,9.6703,9.6924,9.6703,9.6924,351933.1243
2012-02-03 10:00:00,26.22,26.25,26.19,26.22,414211.0762800418,9.6924,9.7035,9.6813,9.6924,414211.0763
2012-02-03 10:05:00,26.22,26.26,26.22,26.26,194984.3260188088,9.6924,9.7072,9.6924,9.7072,194984.326
2012-02-03 10:10:00,26.25,26.26,26.24,26.25,291536.0501567398,9.7035,9.7072,9.6998,9.7035,291536.0502
2012-02-03 10:15:00,26.25,26.27,26.25,26.27,234273.77220480668,9.7035,9.7109,9.7035,9.7109,234273.7722
2012-02-03 10:20:00,26.27,26.3,26.27,26.29,203343.78265412748,9.7109,9.722,9.7109,9.7183,203343.7827
2012-02-03 10:25:00,26.29,26.31,26.28,26.3,336259.1431556949,9.7183,9.7257,9.7146,9.722,336259.1432
2012-02-03 10:30:00,26.29,26.3,26.29,26.29,181818.18181818185,9.7183,9.722,9.7183,9.7183,181818.1818
2012-02-03 10:35:00,26.29,26.31,26.29,26.3,179310.3448275862,9.7183,9.7257,9.7183,9.722,179310.3448
2012-02-03 10:40:00,26.3,26.3,26.29,26.3,154858.934169279,9.722,9.722,9.7183,9.722,154858.9342
2012-02-03 10:45:00,26.29,26.3,26.28,26.29,142528.7356321839,9.7183,9.722,9.7146,9.7183,142528.7356
2012-02-03 10:50:00,26.29,26.3,26.29,26.3,101985.3709508882,9.7183,9.722,9.7183,9.722,101985.371
2012-02-03 10:55:00,26.3,26.31,26.29,26.3,119331.2434691745,9.722,9.7257,9.7183,9.722,119331.2435
2012-02-03 11:00:00,26.29,26.3,26.27,26.28,160083.5945663532,9.7183,9.722,9.7109,9.7146,160083.5946
2012-02-03 11:05:00,26.28,26.28,26.26,26.26,114942.52873563218,9.7146,9.7146,9.7072,9.7072,114942.5287
2012-02-03 11:10:00,26.26,26.27,26.26,26.26,109926.85475444097,9.7072,9.7109,9.7072,9.7072,109926.8548
2012-02-03 11:15:00,26.26,26.27,26.26,26.26,136050.1567398119,9.7072,9.7109,9.7072,9.7072,136050.1567
2012-02-03 11:20:00,26.27,26.28,26.26,26.28,73145.24555903867,9.7109,9.7146,9.7072,9.7146,73145.2456
2012-02-03 11:25:00,26.28,26.28,26.26,26.26,141901.776384535,9.7146,9.7146,9.7072,9.7072,141901.7764
2012-02-03 11:30:00,26.26,26.29,26.26,26.29,136259.14315569488,9.7072,9.7183,9.7072,9.7183,136259.1432
2012-02-03 11:35:00,26.28,26.29,26.28,26.29,87983.28108672936,9.7146,9.7183,9.7146,9.7183,87983.2811
2012-02-03 11:40:00,26.29,26.29,26.28,26.29,115360.50156739813,9.7183,9.7183,9.7146,9.7183,115360.5016
2012-02-03 11:45:00,26.29,26.29,26.29,26.29,102612.33019853708,9.7183,9.7183,9.7183,9.7183,102612.3302
2012-02-03 11:50:00,26.29,26.3,26.29,26.3,137513.0616509927,9.7183,9.722,9.7183,9.722,137513.0617
2012-02-03 11:55:00,26.3,26.3,26.29,26.3,228213.16614420063,9.722,9.722,9.7183,9.722,228213.1661
2012-02-03 12:00:00,26.3,26.31,26.29,26.31,136886.10240334377,9.722,9.7257,9.7183,9.7257,136886.1024
2012-02-03 12:05:00,26.3,26.33,26.3,26.33,549425.2873563218,9.722,9.7331,9.722,9.7331,549425.2874
2012-02-03 12:10:00,26.33,26.33,26.27,26.29,221734.58725182863,9.7331,9.7331,9.7109,9.7183,221734.5873
2012-02-03 12:15:00,26.3,26.33,26.29,26.32,82340.64785788923,9.722,9.7331,9.7183,9.7294,82340.6479
2012-02-03 12:20:00,26.32,26.34,26.32,26.34,83594.56635318704,9.7294,9.7368,9.7294,9.7368,83594.5664
2012-02-03 12:25:00,26.34,26.35,26.34,26.35,104493.2079414838,9.7368,9.7405,9.7368,9.7405,104493.2079
2012-02-03 12:30:00,26.35,26.36,26.33,26.33,143782.6541274817,9.7405,9.7442,9.7331,9.7331,143782.6541
2012-02-03 12:35:00,26.33,26.34,26.33,26.34,62486.93834900732,9.7331,9.7368,9.7331,9.7368,62486.9383
2012-02-03 12:40:00,26.34,26.36,26.32,26.36,152769.07001044933,9.7368,9.7442,9.7294,9.7442,152769.07
2012-02-03 12:45:00,26.36,26.37,26.36,26.37,108045.97701149424,9.7442,9.7479,9.7442,9.7479,108045.977
2012-02-03 12:50:00,26.36,26.37,26.35,26.37,128108.67293625914,9.7442,9.7479,9.7405,9.7479,128108.6729
2012-02-03 12:55:00,26.37,26.38,26.36,26.37,118077.32497387668,9.7479,9.7516,9.7442,9.7479,118077.325
2012-02-03 13:00:00,26.37,26.37,26.36,26.37,94879.83281086729,9.7479,9.7479,9.7442,9.7479,94879.8328
2012-02-03 13:05:00,26.36,26.37,26.35,26.36,168861.02403343783,9.7442,9.7479,9.7405,9.7442,168861.024
2012-02-03 13:10:00,26.36,26.36,26.34,26.35,138766.98014629047,9.7442,9.7442,9.7368,9.7405,138766.9801
2012-02-03 13:15:00,26.35,26.36,26.34,26.36,193730.40752351092,9.7405,9.7442,9.7368,9.7442,193730.4075
2012-02-03 13:20:00,26.36,26.37,26.36,26.37,132915.3605015674,9.7442,9.7479,9.7442,9.7479,132915.3605
2012-02-03 13:25:00,26.37,26.38,26.37,26.37,97805.64263322884,9.7479,9.7516,9.7479,9.7479,97805.6426
2012-02-03 13:30:00,26.37,26.37,26.36,26.37,173667.71159874607,9.7479,9.7479,9.7442,9.7479,173667.7116
2012-02-03 13:35:00,26.37,26.38,26.36,26.37,95088.81922675026,9.7479,9.7516,9.7442,9.7479,95088.8192
2012-02-03 13:40:00,26.37,26.38,26.37,26.38,210658.3072100313,9.7479,9.7516,9.7479,9.7516,210658.3072
2012-02-03 13:45:00,26.38,26.38,26.35,26.37,86938.34900731452,9.7516,9.7516,9.7405,9.7479,86938.349
2012-02-03 13:50:00,26.36,26.38,26.36,26.38,46185.99791013584,9.7442,9.7516,9.7442,9.7516,46185.9979
2012-02-03 13:55:00,26.38,26.38,26.37,26.37,64576.80250783699,9.7516,9.7516,9.7479,9.7479,64576.8025
2012-02-03 14:00:00,26.37,26.38,26.37,26.37,87565.30825496343,9.7479,9.7516,9.7479,9.7479,87565.3083
2012-02-03 14:05:00,26.38,26.38,26.36,26.36,106165.09926854754,9.7516,9.7516,9.7442,9.7442,106165.0993
2012-02-03 14:10:00,26.36,26.36,26.35,26.36,793521.421107628,9.7442,9.7442,9.7405,9.7442,793521.4211
2012-02-03 14:15:00,26.36,26.37,26.36,26.37,143364.68129571577,9.7442,9.7479,9.7442,9.7479,143364.6813
2012-02-03 14:20:00,26.37,26.37,26.34,26.35,167398.11912225705,9.7479,9.7479,9.7368,9.7405,167398.1191
2012-02-03 14:25:00,26.34,26.36,26.34,26.36,201671.89132706373,9.7368,9.7442,9.7368,9.7442,201671.8913
2012-02-03 14:30:00,26.36,26.36,26.36,26.36,104075.23510971786,9.7442,9.7442,9.7442,9.7442,104075.2351
2012-02-03 14:35:00,26.36,26.36,26.33,26.33,84012.53918495297,9.7442,9.7442,9.7331,9.7331,84012.5392
2012-02-03 14:40:00,26.33,26.33,26.32,26.33,124555.90386624869,9.7331,9.7331,9.7294,9.7331,124555.9039
2012-02-03 14:45:00,26.33,26.33,26.31,26.32,253500.5224660397,9.7331,9.7331,9.7257,9.7294,253500.5225
2012-02-03 14:50:00,26.32,26.32,26.29,26.29,206269.59247648905,9.7294,9.7294,9.7183,9.7183,206269.5925
2012-02-03 14:55:00,26.3,26.33,26.29,26.33,183699.05956112847,9.722,9.7331,9.7183,9.7331,183699.0596
2012-02-03 15:00:00,26.33,26.33,26.31,26.32,290073.14524555905,9.7331,9.7331,9.7257,9.7294,290073.1452
2012-02-03 15:05:00,26.32,26.33,26.32,26.32,120794.14838035528,9.7294,9.7331,9.7294,9.7294,120794.1484
2012-02-03 15:10:00,26.32,26.33,26.29,26.33,180146.29049111807,9.7294,9.7331,9.7183,9.7331,180146.2905
2012-02-03 15:15:00,26.33,26.33,26.32,26.33,209404.3887147336,9.7331,9.7331,9.7294,9.7331,209404.3887
2012-02-03 15:20:00,26.33,26.34,26.33,26.34,138557.99373040753,9.7331,9.7368,9.7331,9.7368,138557.9937
2012-02-03 15:25:00,26.34,26.34,26.33,26.34,139393.9393939394,9.7368,9.7368,9.7331,9.7368,139393.9394
2012-02-03 15:30:00,26.34,26.34,26.31,26.32,278787.8787878788,9.7368,9.7368,9.7257,9.7294,278787.8788
2012-02-03 15:35:00,26.32,26.32,26.3,26.32,333542.3197492163,9.7294,9.7294,9.722,9.7294,333542.3197
2012-02-03 15:40:00,26.32,26.33,26.32,26.32,163427.37722048067,9.7294,9.7331,9.7294,9.7294,163427.3772
2012-02-03 15:45:00,26.32,26.34,26.32,26.33,354440.96133751306,9.7294,9.7368,9.7294,9.7331,354440.9613
2012-02-03 15:50:00,26.32,26.35,26.32,26.34,287774.2946708464,9.7294,9.7405,9.7294,9.7368,287774.2947
2012-02-03 15:55:00,26.33,26.37,26.31,26.31,1124973.8766980146,9.7331,9.7479,9.7257,9.7257,1124973.8767
2012-02-06 09:30:00,26.19,26.35,26.16,26.34,538766.9801462905,9.6813,9.7405,9.6703,9.7368,538766.9801
2012-02-06 09:35:00,26.33,26.4,26.33,26.39,272100.3134796238,9.7331,9.759,9.7331,9.7553,272100.3135
2012-02-06 09:40:00,26.39,26.43,26.35,26.36,271891.3270637409,9.7553,9.7701,9.7405,9.7442,271891.3271
2012-02-06 09:45:00,26.35,26.38,26.35,26.36,251410.65830721,9.7405,9.7516,9.7405,9.7442,251410.6583
2012-02-06 09:50:00,26.36,26.4,26.35,26.38,411912.2257053292,9.7442,9.759,9.7405,9.7516,411912.2257
2012-02-06 09:55:00,26.39,26.39,26.35,26.37,254127.4817136886,9.7553,9.7553,9.7405,9.7479,254127.4817
2012-02-06 10:00:00,26.37,26.38,26.34,26.37,306792.05851619644,9.7479,9.7516,9.7368,9.7479,306792.0585
2012-02-06 10:05:00,26.38,26.39,26.37,26.39,261024.03343782653,9.7516,9.7553,9.7479,9.7553,261024.0334
2012-02-06 10:10:00,26.39,26.4,26.38,26.4,275235.1097178683,9.7553,9.759,9.7516,9.759,275235.1097
2012-02-06 10:15:00,26.4,26.4,26.37,26.37,257471.2643678161,9.759,9.759,9.7479,9.7479,257471.2644
2012-02-06 10:20:00,26.37,26.38,26.36,26.37,301567.39811912226,9.7479,9.7516,9.7442,9.7479,301567.3981
2012-02-06 10:25:00,26.37,26.37,26.35,26.36,268338.5579937304,9.7479,9.7479,9.7405,9.7442,268338.558
2012-02-06 10:30:00,26.36,26.38,26.36,26.37,231765.93521421103,9.7442,9.7516,9.7442,9.7479,231765.9352
2012-02-06 10:35:00,26.37,26.39,26.35,26.39,779728.3176593521,9.7479,9.7553,9.7405,9.7553,779728.3177
2012-02-06 10:40:00,26.39,26.42,26.39,26.42,213375.1306165099,9.7553,9.7664,9.7553,9.7664,213375.1306
2012-02-06 10:45:00,26.41,26.42,26.4,26.4,266875.65308254963,9.7627,9.7664,9.759,9.759,266875.6531
2012-02-06 10:50:00,26.4,26.41,26.39,26.39,681086.7293625914,9.759,9.7627,9.7553,9.7553,681086.7294
2012-02-06 10:55:00,26.39,26.41,26.38,26.41,122884.01253918494,9.7553,9.7627,9.7516,9.7627,122884.0125
2012-02-06 11:00:00,26.41,26.43,26.41,26.43,156112.8526645768,9.7627,9.7701,9.7627,9.7701,156112.8527
2012-02-06 11:05:00,26.43,26.44,26.43,26.43,138766.98014629047,9.7701,9.7738,9.7701,9.7701,138766.9801
2012-02-06 11:10:00,26.44,26.44,26.41,26.41,232392.89446186,9.7738,9.7738,9.7627,9.7627,232392.8945
2012-02-06 11:15:00,26.42,26.42,26.4,26.41,184117.03239289444,9.7664,9.7664,9.759,9.7627,184117.0324
2012-02-06 11:20:00,26.41,26.42,26.39,26.39,129153.60501567398,9.7627,9.7664,9.7553,9.7553,129153.605
2012-02-06 11:25:00,26.39,26.45,26.39,26.44,181609.19540229885,9.7553,9.7775,9.7553,9.7738,181609.1954
2012-02-06 11:30:00,26.45,26.46,26.44,26.46,75862.06896551723,9.7775,9.7812,9.7738,9.7812,75862.069
2012-02-06 11:35:00,26.46,26.48,26.46,26.47,208777.42946708464,9.7812,9.7885,9.7812,9.7849,208777.4295
2012-02-06 11:40:00,26.47,26.49,26.46,26.49,96551.72413793104,9.7849,9.7922,9.7812,9.7922,96551.7241
2012-02-06 11:45:00,26.49,26.49,26.48,26.49,119331.2434691745,9.7922,9.7922,9.7885,9.7922,119331.2435
2012-02-06 11:50:00,26.49,26.49,26.48,26.48,123092.99895506792,9.7922,9.7922,9.7885,9.7885,123092.999
2012-02-06 11:55:00,26.48,26.51,26.48,26.51,149843.26018808776,9.7885,9.7996,9.7885,9.7996,149843.2602
2012-02-06 12:00:00,26.5,26.51,26.49,26.49,180773.249738767,9.7959,9.7996,9.7922,9.7922,180773.2497
2012-02-06 12:05:00,26.49,26.5,26.49,26.5,96551.72413793104,9.7922,9.7959,9.7922,9.7959,96551.7241
2012-02-06 12:10:00,26.5,26.51,26.49,26.5,203552.76907001043,9.7959,9.7996,9.7922,9.7959,203552.7691
2012-02-06 12:15:00,26.5,26.51,26.48,26.5,89446.18599791013,9.7959,9.7996,9.7885,9.7959,89446.186
2012-02-06 12:20:00,26.5,26.51,26.49,26.49,98014.6290491118,9.7959,9.7996,9.7922,9.7922,98014.629
2012-02-06 12:25:00,26.5,26.51,26.5,26.51,70637.40856844305,9.7959,9.7996,9.7959,9.7996,70637.4086
2012-02-06 12:30:00,26.51,26.51,26.5,26.5,95088.81922675026,9.7996,9.7996,9.7959,9.7959,95088.8192
2012-02-06 12:35:00,26.5,26.5,26.49,26.49,140438.87147335423,9.7959,9.7959,9.7922,9.7922,140438.8715
2012-02-06 12:40:00,26.49,26.51,26.48,26.51,86729.36259143155,9.7922,9.7996,9.7885,9.7996,86729.3626
2012-02-06 12:45:00,26.51,26.51,26.5,26.51,89655.1724137931,9.7996,9.7996,9.7959,9.7996,89655.1724
2012-02-06 12:50:00,26.51,26.51,26.5,26.5,75235.10971786834,9.7996,9.7996,9.7959,9.7959,75235.1097
2012-02-06 12:55:00,26.51,26.51,26.5,26.51,83594.56635318704,9.7996,9.7996,9.7959,9.7996,83594.5664
2012-02-06 13:00:00,26.51,26.51,26.5,26.51,72936.2591431557,9.7996,9.7996,9.7959,9.7996,72936.2591
2012-02-06 13:05:00,26.51,26.51,26.5,26.51,63531.87042842215,9.7996,9.7996,9.7959,9.7996,63531.8704
2012-02-06 13:10:00,26.51,26.53,26.51,26.53,177220.48066875653,9.7996,9.807,9.7996,9.807,177220.4807
2012-02-06 13:15:00,26.53,26.53,26.51,26.51,116196.44723093,9.807,9.807,9.7996,9.7996,116196.4472
2012-02-06 13:20:00,26.51,26.52,26.5,26.52,79832.81086729362,9.7996,9.8033,9.7959,9.8033,79832.8109
2012-02-06 13:25:00,26.52,26.52,26.48,26.48,155067.92058516195,9.8033,9.8033,9.7885,9.7885,155067.9206
2012-02-06 13:30:00,26.48,26.5,26.48,26.5,78578.89237199581,9.7885,9.7959,9.7885,9.7959,78578.8924
2012-02-06 13:35:00,26.5,26.5,26.48,26.48,92371.99582027168,9.7959,9.7959,9.7885,9.7885,92371.9958
2012-02-06 13:40:00,26.48,26.49,26.46,26.47,133960.29258098223,9.7885,9.7922,9.7812,9.7849,133960.2926
2012-02-06 13:45:00,26.47,26.49,26.46,26.48,107210.03134796236,9.7849,9.7922,9.7812,9.7885,107210.0313
2012-02-06 13:50:00,26.48,26.49,26.48,26.49,66248.69383490073,9.7885,9.7922,9.7885,9.7922,66248.6938
2012-02-06 13:55:00,26.49,26.49,26.48,26.48,100731.45245559038,9.7922,9.7922,9.7885,9.7885,100731.4525
2012-02-06 14:00:00,26.48,26.49,26.48,26.49,56217.345872518286,9.7885,9.7922,9.7885,9.7922,56217.3459
2012-02-06 14:05:00,26.49,26.51,26.49,26.5,89655.1724137931,9.7922,9.7996,9.7922,9.7959,89655.1724
2012-02-06 14:10:00,26.5,26.51,26.48,26.5,263740.8568443051,9.7959,9.7996,9.7885,9.7959,263740.8568
2012-02-06 14:15:00,26.5,26.51,26.48,26.49,131034.48275862068,9.7959,9.7996,9.7885,9.7922,131034.4828
2012-02-06 14:20:00,26.48,26.49,26.48,26.49,142737.72204806688,9.7885,9.7922,9.7885,9.7922,142737.722
2012-02-06 14:25:00,26.49,26.49,26.48,26.49,110553.81400208986,9.7922,9.7922,9.7885,9.7922,110553.814
2012-02-06 14:30:00,26.49,26.51,26.49,26.51,103657.26227795192,9.7922,9.7996,9.7922,9.7996,103657.2623
2012-02-06 14:35:00,26.51,26.52,26.5,26.51,148380.355276907,9.7996,9.8033,9.7959,9.7996,148380.3553
2012-02-06 14:40:00,26.51,26.51,26.48,26.49,116196.44723093,9.7996,9.7996,9.7885,9.7922,116196.4472
2012-02-06 14:45:00,26.49,26.49,26.48,26.48,70010.44932079414,9.7922,9.7922,9.7885,9.7885,70010.4493
2012-02-06 14:50:00,26.48,26.49,26.48,26.49,93416.92789968652,9.7885,9.7922,9.7885,9.7922,93416.9279
2012-02-06 14:55:00,26.49,26.5,26.49,26.49,110344.8275862069,9.7922,9.7959,9.7922,9.7922,110344.8276
2012-02-06 15:00:00,26.49,26.5,26.49,26.5,197074.19017763843,9.7922,9.7959,9.7922,9.7959,197074.1902
2012-02-06 15:05:00,26.5,26.5,26.46,26.48,196656.2173458725,9.7959,9.7959,9.7812,9.7885,196656.2173
2012-02-06 15:10:00,26.48,26.49,26.48,26.48,161128.52664576803,9.7885,9.7922,9.7885,9.7885,161128.5266
2012-02-06 15:15:00,26.48,26.49,26.48,26.49,63531.87042842215,9.7885,9.7922,9.7885,9.7922,63531.8704
2012-02-06 15:20:00,26.49,26.49,26.48,26.49,128317.6593521421,9.7922,9.7922,9.7885,9.7922,128317.6594
2012-02-06 15:25:00,26.49,26.5,26.49,26.49,222988.5057471264,9.7922,9.7959,9.7922,9.7922,222988.5057
2012-02-06 15:30:00,26.49,26.5,26.48,26.49,155485.8934169279,9.7922,9.7959,9.7885,9.7922,155485.8934
2012-02-06 15:35:00,26.49,26.5,26.45,26.49,248066.87565308253,9.7922,9.7959,9.7775,9.7922,248066.8757
2012-02-06 15:40:00,26.49,26.51,26.49,26.51,212957.157784744,9.7922,9.7996,9.7922,9.7996,212957.1578
2012-02-06 15:45:00,26.51,26.51,26.5,26.5,445768.0250783699,9.7996,9.7996,9.7959,9.7959,445768.0251
2012-02-06 15:50:00,26.51,26.51,26.48,26.49,280250.7836990596,9.7996,9.7996,9.7885,9.7922,280250.7837
2012-02-06 15:55:00,26.49,26.52,26.49,26.5,1020898.6415882969,9.7922,9.8033,9.7922,9.7959,1020898.6416
2012-02-07 09:30:00,26.43,26.55,26.41,26.55,552560.0835945663,9.7701,9.8144,9.7627,9.8144,552560.0836
2012-02-07 09:35:00,26.55,26.58,26.54,26.56,514524.5559038663,9.8144,9.8255,9.8107,9.8181,514524.5559
2012-02-07 09:40:00,26.56,26.61,26.56,26.6,330825.4963427377,9.8181,9.8366,9.8181,9.8329,330825.4963
2012-02-07 09:45:00,26.6,26.6,26.56,26.58,226123.30198537096,9.8329,9.8329,9.8181,9.8255,226123.302
2012-02-07 09:50:00,26.58,26.58,26.54,26.55,184117.03239289444,9.8255,9.8255,9.8107,9.8144,184117.0324
2012-02-07 09:55:00,26.55,26.57,26.55,26.56,121421.10762800416,9.8144,9.8218,9.8144,9.8181,121421.1076
2012-02-07 10:00:00,26.57,26.57,26.53,26.53,270637.40856844303,9.8218,9.8218,9.807,9.807,270637.4086
2012-02-07 10:05:00,26.54,26.54,26.53,26.54,173876.69801462904,9.8107,9.8107,9.807,9.8107,173876.698
2012-02-07 10:10:00,26.54,26.59,26.54,26.59,206060.60606060605,9.8107,9.8292,9.8107,9.8292,206060.6061
2012-02-07 10:15:00,26.59,26.6,26.58,26.59,103657.26227795192,9.8292,9.8329,9.8255,9.8292,103657.2623
2012-02-07 10:20:00,26.59,26.6,26.56,26.59,182027.1682340648,9.8292,9.8329,9.8181,9.8292,182027.1682
2012-02-07 10:25:00,26.6,26.6,26.58,26.59,100104.49320794149,9.8329,9.8329,9.8255,9.8292,100104.4932
2012-02-07 10:30:00,26.58,26.59,26.54,26.54,214420.06269592475,9.8255,9.8292,9.8107,9.8107,214420.0627
2012-02-07 10:35:00,26.54,26.54,26.53,26.54,127272.72727272726,9.8107,9.8107,9.807,9.8107,127272.7273
2012-02-07 10:40:00,26.54,26.57,26.54,26.56,137513.0616509927,9.8107,9.8218,9.8107,9.8181,137513.0617
2012-02-07 10:45:00,26.57,26.6,26.56,26.6,102821.31661442008,9.8218,9.8329,9.8181,9.8329,102821.3166
2012-02-07 10:50:00,26.6,26.6,26.58,26.58,114315.56948798327,9.8329,9.8329,9.8255,9.8255,114315.5695
2012-02-07 10:55:00,26.58,26.6,26.57,26.6,173876.69801462904,9.8255,9.8329,9.8218,9.8329,173876.698
2012-02-07 11:00:00,26.6,26.6,26.59,26.6,126018.80877742948,9.8329,9.8329,9.8292,9.8329,126018.8088
2012-02-07 11:05:00,26.59,26.61,26.59,26.6,211494.2528735632,9.8292,9.8366,9.8292,9.8329,211494.2529
2012-02-07 11:10:00,26.61,26.61,26.6,26.6,71055.38140020898,9.8366,9.8366,9.8329,9.8329,71055.3814
2012-02-07 11:15:00,26.61,26.62,26.6,26.61,159665.62173458724,9.8366,9.8403,9.8329,9.8366,159665.6217
2012-02-07 11:20:00,26.62,26.65,26.61,26.65,390595.61128526647,9.8403,9.8514,9.8366,9.8514,390595.6113
2012-02-07 11:25:00,26.65,26.69,26.65,26.68,227795.19331243468,9.8514,9.8662,9.8514,9.8625,227795.1933
2012-02-07 11:30:00,26.68,26.69,26.67,26.68,231347.9623824452,9.8625,9.8662,9.8588,9.8625,231347.9624
2012-02-07 11:35:00,26.68,26.68,26.66,26.68,188505.7471264368,9.8625,9.8625,9.8551,9.8625,188505.7471
2012-02-07 11:40:00,26.68,26.68,26.67,26.67,83803.55276907001,9.8625,9.8625,9.8588,9.8588,83803.5528
2012-02-07 11:45:00,26.67,26.7,26.67,26.69,138557.99373040753,9.8588,9.8699,9.8588,9.8662,138557.9937
2012-02-07 11:50:00,26.69,26.7,26.68,26.69,117241.37931034484,9.8662,9.8699,9.8625,9.8662,117241.3793
2012-02-07 11:55:00,26.69,26.71,26.69,26.71,162382.44514106584,9.8662,9.8736,9.8662,9.8736,162382.4451
2012-02-07 12:00:00,26.71,26.71,26.66,26.66,147126.4367816092,9.8736,9.8736,9.8551,9.8551,147126.4368
2012-02-07 12:05:00,26.66,26.67,26.66,26.67,51828.631138975965,9.8551,9.8588,9.8551,9.8588,51828.6311
2012-02-07 12:10:00,26.67,26.69,26.66,26.69,193312.43469174503,9.8588,9.8662,9.8551,9.8662,193312.4347
2012-02-07 12:15:00,26.69,26.7,26.69,26.7,75235.10971786834,9.8662,9.8699,9.8662,9.8699,75235.1097
2012-02-07 12:20:00,26.71,26.71,26.7,26.71,52037.61755485893,9.8736,9.8736,9.8699,9.8736,52037.6176
2012-02-07 12:25:00,26.71,26.73,26.71,26.72,190386.6248693835,9.8736,9.881,9.8736,9.8773,190386.6249
2012-02-07 12:30:00,26.71,26.72,26.69,26.69,115778.47439916406,9.8736,9.8773,9.8662,9.8662,115778.4744
2012-02-07 12:35:00,26.7,26.7,26.69,26.7,75862.06896551723,9.8699,9.8699,9.8662,9.8699,75862.069
2012-02-07 12:40:00,26.7,26.7,26.7,26.7,90491.11807732497,9.8699,9.8699,9.8699,9.8699,90491.1181
2012-02-07 12:45:00,26.7,26.7,26.69,26.69,127481.71368861024,9.8699,9.8699,9.8662,9.8662,127481.7137
2012-02-07 12:50:00,26.7,26.7,26.69,26.69,94461.85997910135,9.8699,9.8699,9.8662,9.8662,94461.86
2012-02-07 12:55:00,26.69,26.7,26.69,26.69,70846.39498432602,9.8662,9.8699,9.8662,9.8662,70846.395
2012-02-07 13:00:00,26.69,26.7,26.68,26.69,76489.02821316614,9.8662,9.8699,9.8625,9.8662,76489.0282
2012-02-07 13:05:00,26.69,26.7,26.69,26.7,79414.83803552769,9.8662,9.8699,9.8662,9.8699,79414.838
2012-02-07 13:10:00,26.7,26.7,26.7,26.7,73563.2183908046,9.8699,9.8699,9.8699,9.8699,73563.2184
2012-02-07 13:15:00,26.7,26.7,26.68,26.69,150679.20585161963,9.8699,9.8699,9.8625,9.8662,150679.2059
2012-02-07 13:20:00,26.69,26.69,26.68,26.69,54754.44096133751,9.8662,9.8662,9.8625,9.8662,54754.441
2012-02-07 13:25:00,26.68,26.7,26.68,26.69,96551.72413793104,9.8625,9.8699,9.8625,9.8662,96551.7241
2012-02-07 13:30:00,26.69,26.7,26.68,26.68,72100.31347962382,9.8662,9.8699,9.8625,9.8625,72100.3135
2012-02-07 13:35:00,26.69,26.69,26.68,26.69,55381.400208986415,9.8662,9.8662,9.8625,9.8662,55381.4002
2012-02-07 13:40:00,26.69,26.7,26.69,26.7,34273.772204806686,9.8662,9.8699,9.8662,9.8699,34273.7722
2012-02-07 13:45:00,26.7,26.7,26.69,26.69,114733.5423197492,9.8699,9.8699,9.8662,9.8662,114733.5423
2012-02-07 13:50:00,26.7,26.7,26.69,26.7,87565.30825496343,9.8699,9.8699,9.8662,9.8699,87565.3083
2012-02-07 13:55:00,26.7,26.7,26.7,26.7,62277.95193312434,9.8699,9.8699,9.8699,9.8699,62277.9519
2012-02-07 14:00:00,26.7,26.7,26.69,26.69,60815.04702194357,9.8699,9.8699,9.8662,9.8662,60815.047
2012-02-07 14:05:00,26.69,26.7,26.68,26.69,85057.4712643678,9.8662,9.8699,9.8625,9.8662,85057.4713
2012-02-07 14:10:00,26.69,26.7,26.69,26.7,99686.52037617554,9.8662,9.8699,9.8662,9.8699,99686.5204
2012-02-07 14:15:00,26.7,26.7,26.67,26.67,137095.08881922674,9.8699,9.8699,9.8588,9.8588,137095.0888
2012-02-07 14:20:00,26.68,26.68,26.66,26.66,112852.6645768025,9.8625,9.8625,9.8551,9.8551,112852.6646
2012-02-07 14:25:00,26.67,26.68,26.66,26.68,61650.992685475445,9.8588,9.8625,9.8551,9.8625,61650.9927
2012-02-07 14:30:00,26.67,26.67,26.66,26.66,63531.87042842215,9.8588,9.8588,9.8551,9.8551,63531.8704
2012-02-07 14:35:00,26.66,26.67,26.66,26.67,53918.49529780564,9.8551,9.8588,9.8551,9.8588,53918.4953
2012-02-07 14:40:00,26.67,26.69,26.67,26.68,121839.0804597701,9.8588,9.8662,9.8588,9.8625,121839.0805
2012-02-07 14:45:00,26.68,26.69,26.68,26.69,133542.3197492163,9.8625,9.8662,9.8625,9.8662,133542.3197
2012-02-07 14:50:00,26.69,26.7,26.68,26.69,84430.51201671892,9.8662,9.8699,9.8625,9.8662,84430.512
2012-02-07 14:55:00,26.68,26.69,26.67,26.67,123092.99895506792,9.8625,9.8662,9.8588,9.8588,123092.999
2012-02-07 15:00:00,26.67,26.69,26.67,26.69,109090.90909090907,9.8588,9.8662,9.8588,9.8662,109090.9091
2012-02-07 15:05:00,26.69,26.7,26.69,26.7,106165.09926854754,9.8662,9.8699,9.8662,9.8699,106165.0993
2012-02-07 15:10:00,26.7,26.71,26.7,26.71,179310.3448275862,9.8699,9.8736,9.8699,9.8736,179310.3448
2012-02-07 15:15:00,26.71,26.72,26.7,26.7,143155.6948798328,9.8736,9.8773,9.8699,9.8699,143155.6949
2012-02-07 15:20:00,26.7,26.71,26.7,26.7,102403.34378265412,9.8699,9.8736,9.8699,9.8699,102403.3438
2012-02-07 15:25:00,26.7,26.72,26.69,26.71,184326.0188087774,9.8699,9.8773,9.8662,9.8736,184326.0188
2012-02-07 15:30:00,26.71,26.71,26.68,26.69,233228.84012539184,9.8736,9.8736,9.8625,9.8662,233228.8401
2012-02-07 15:35:00,26.69,26.69,26.67,26.68,94252.87356321838,9.8662,9.8662,9.8588,9.8625,94252.8736
2012-02-07 15:40:00,26.68,26.68,26.67,26.68,197492.1630094044,9.8625,9.8625,9.8588,9.8625,197492.163
2012-02-07 15:45:00,26.68,26.7,26.65,26.67,258307.210031348,9.8625,9.8699,9.8514,9.8588,258307.21
2012-02-07 15:50:00,26.67,26.68,26.66,26.66,145454.54545454544,9.8588,9.8625,9.8551,9.8551,145454.5455
2012-02-07 15:55:00,26.67,26.68,26.65,26.65,522884.01253918494,9.8588,9.8625,9.8514,9.8514,522884.0125
2012-02-08 09:30:00,26.71,26.71,26.62,26.66,386206.8965517241,9.8736,9.8736,9.8403,9.8551,386206.8966
2012-02-08 09:35:00,26.66,26.67,26.58,26.58,170114.9425287356,9.8551,9.8588,9.8255,9.8255,170114.9425
2012-02-08 09:40:00,26.59,26.63,26.58,26.62,122048.06687565308,9.8292,9.844,9.8255,9.8403,122048.0669
2012-02-08 09:45:00,26.63,26.64,26.59,26.63,420062.6959247649,9.844,9.8477,9.8292,9.844,420062.6959
2012-02-08 09:50:00,26.63,26.63,26.58,26.59,109299.89550679206,9.844,9.844,9.8255,9.8292,109299.8955
2012-02-08 09:55:00,26.6,26.6,26.58,26.6,98432.60188087774,9.8329,9.8329,9.8255,9.8329,98432.6019
2012-02-08 10:00:00,26.6,26.61,26.58,26.58,79623.82445141066,9.8329,9.8366,9.8255,9.8255,79623.8245
2012-02-08 10:05:00,26.59,26.6,26.56,26.57,88819.22675026122,9.8292,9.8329,9.8181,9.8218,88819.2268
2012-02-08 10:10:00,26.57,26.57,26.56,26.57,73563.2183908046,9.8218,9.8218,9.8181,9.8218,73563.2184
2012-02-08 10:15:00,26.57,26.58,26.56,26.56,83594.56635318704,9.8218,9.8255,9.8181,9.8181,83594.5664
2012-02-08 10:20:00,26.56,26.58,26.55,26.56,124555.90386624869,9.8181,9.8255,9.8144,9.8181,124555.9039
2012-02-08 10:25:00,26.57,26.6,26.56,26.6,99059.56112852664,9.8218,9.8329,9.8181,9.8329,99059.5611
2012-02-08 10:30:00,26.6,26.6,26.6,26.6,104493.2079414838,9.8329,9.8329,9.8329,9.8329,104493.2079
2012-02-08 10:35:00,26.6,26.6,26.58,26.58,85475.44409613375,9.8329,9.8329,9.8255,9.8255,85475.4441
2012-02-08 10:40:00,26.58,26.59,26.56,26.57,118495.29780564264,9.8255,9.8292,9.8181,9.8218,118495.2978
2012-02-08 10:45:00,26.56,26.6,26.56,26.6,76907.00104493208,9.8181,9.8329,9.8181,9.8329,76907.001
2012-02-08 10:50:00,26.6,26.6,26.59,26.6,67084.6394984326,9.8329,9.8329,9.8292,9.8329,67084.6395
2012-02-08 10:55:00,26.6,26.6,26.58,26.59,109926.85475444097,9.8329,9.8329,9.8255,9.8292,109926.8548
2012-02-08 11:00:00,26.6,26.62,26.58,26.58,158620.6896551724,9.8329,9.8403,9.8255,9.8255,158620.6897
2012-02-08 11:05:00,26.58,26.59,26.57,26.58,85057.4712643678,9.8255,9.8292,9.8218,9.8255,85057.4713
2012-02-08 11:10:00,26.58,26.58,26.56,26.57,101358.41170323928,9.8255,9.8255,9.8181,9.8218,101358.4117
2012-02-08 11:15:00,26.57,26.57,26.56,26.56,110135.84117032393,9.8218,9.8218,9.8181,9.8181,110135.8412
2012-02-08 11:20:00,26.56,26.58,26.55,26.56,152560.08359456636,9.8181,9.8255,9.8144,9.8181,152560.0836
2012-02-08 11:25:00,26.56,26.56,26.55,26.56,93625.91431556948,9.8181,9.8181,9.8144,9.8181,93625.9143
2012-02-08 11:30:00,26.55,26.56,26.54,26.54,80459.77011494253,9.8144,9.8181,9.8107,9.8107,80459.7701
2012-02-08 11:35:00,26.54,26.56,26.53,26.56,101985.3709508882,9.8107,9.8181,9.807,9.8181,101985.371
2012-02-08 11:40:00,26.56,26.56,26.53,26.53,48484.84848484848,9.8181,9.8181,9.807,9.807,48484.8485
2012-02-08 11:45:00,26.54,26.58,26.54,26.57,88192.26750261233,9.8107,9.8255,9.8107,9.8218,88192.2675
2012-02-08 11:50:00,26.56,26.58,26.55,26.55,104702.19435736677,9.8181,9.8255,9.8144,9.8144,104702.1944
2012-02-08 11:55:00,26.55,26.55,26.52,26.52,99686.52037617554,9.8144,9.8144,9.8033,9.8033,99686.5204
2012-02-08 12:00:00,26.52,26.53,26.5,26.51,82340.64785788923,9.8033,9.807,9.7959,9.7996,82340.6479
2012-02-08 12:05:00,26.51,26.51,26.5,26.5,47857.88923719958,9.7996,9.7996,9.7959,9.7959,47857.8892
2012-02-08 12:10:00,26.5,26.52,26.5,26.51,40125.39184952978,9.7959,9.8033,9.7959,9.7996,40125.3918
2012-02-08 12:15:00,26.51,26.52,26.5,26.52,81922.6750261233,9.7996,9.8033,9.7959,9.8033,81922.675
2012-02-08 12:20:00,26.51,26.52,26.51,26.52,64576.80250783699,9.7996,9.8033,9.7996,9.8033,64576.8025
2012-02-08 12:25:00,26.51,26.52,26.51,26.52,48275.86206896552,9.7996,9.8033,9.7996,9.8033,48275.8621
2012-02-08 12:30:00,26.51,26.53,26.51,26.53,73563.2183908046,9.7996,9.807,9.7996,9.807,73563.2184
2012-02-08 12:35:00,26.53,26.54,26.52,26.54,33646.81295715778,9.807,9.8107,9.8033,9.8107,33646.813
2012-02-08 12:40:00,26.54,26.54,26.52,26.53,49947.75339602926,9.8107,9.8107,9.8033,9.807,49947.7534
2012-02-08 12:45:00,26.52,26.55,26.52,26.54,70637.40856844305,9.8033,9.8144,9.8033,9.8107,70637.4086
2012-02-08 12:50:00,26.53,26.54,26.52,26.53,87774.29467084639,9.807,9.8107,9.8033,9.807,87774.2947
2012-02-08 12:55:00,26.54,26.57,26.53,26.56,68756.53082549635,9.8107,9.8218,9.807,9.8181,68756.5308
2012-02-08 13:00:00,26.56,26.57,26.54,26.56,197492.1630094044,9.8181,9.8218,9.8107,9.8181,197492.163
2012-02-08 13:05:00,26.56,26.57,26.54,26.54,125809.8223615465,9.8181,9.8218,9.8107,9.8107,125809.8224
2012-02-08 13:10:00,26.54,26.55,26.54,26.55,102194.35736677116,9.8107,9.8144,9.8107,9.8144,102194.3574
2012-02-08 13:15:00,26.54,26.55,26.54,26.55,58307.21003134796,9.8107,9.8144,9.8107,9.8144,58307.21
2012-02-08 13:20:00,26.55,26.58,26.55,26.57,82967.60710553813,9.8144,9.8255,9.8144,9.8218,82967.6071
2012-02-08 13:25:00,26.56,26.58,26.56,26.58,50365.72622779519,9.8181,9.8255,9.8181,9.8255,50365.7262
2012-02-08 13:30:00,26.58,26.59,26.58,26.59,50992.685475444094,9.8255,9.8292,9.8255,9.8292,50992.6855
2012-02-08 13:35:00,26.58,26.61,26.58,26.6,136677.1159874608,9.8255,9.8366,9.8255,9.8329,136677.116
2012-02-08 13:40:00,26.6,26.6,26.59,26.59,55799.37304075235,9.8329,9.8329,9.8292,9.8292,55799.373
2012-02-08 13:45:00,26.59,26.6,26.59,26.6,29676.0710553814,9.8292,9.8329,9.8292,9.8329,29676.0711
2012-02-08 13:50:00,26.6,26.6,26.6,26.6,30094.04388714733,9.8329,9.8329,9.8329,9.8329,30094.0439
2012-02-08 13:55:00,26.6,26.6,26.59,26.59,74190.1776384535,9.8329,9.8329,9.8292,9.8292,74190.1776
2012-02-08 14:00:00,26.59,26.59,26.58,26.58,50574.71264367816,9.8292,9.8292,9.8255,9.8255,50574.7126
2012-02-08 14:05:00,26.59,26.59,26.57,26.57,121839.0804597701,9.8292,9.8292,9.8218,9.8218,121839.0805
2012-02-08 14:10:00,26.57,26.59,26.57,26.59,231138.97596656217,9.8218,9.8292,9.8218,9.8292,231138.976
2012-02-08 14:15:00,26.59,26.59,26.57,26.58,125600.83594566352,9.8292,9.8292,9.8218,9.8255,125600.8359
2012-02-08 14:20:00,26.59,26.6,26.58,26.59,118495.29780564264,9.8292,9.8329,9.8255,9.8292,118495.2978
2012-02-08 14:25:00,26.6,26.62,26.6,26.6,94670.84639498431,9.8329,9.8403,9.8329,9.8329,94670.8464
2012-02-08 14:30:00,26.6,26.61,26.6,26.61,68338.5579937304,9.8329,9.8366,9.8329,9.8366,68338.558
2012-02-08 14:35:00,26.61,26.61,26.6,26.6,56844.305120167184,9.8366,9.8366,9.8329,9.8329,56844.3051
2012-02-08 14:40:00,26.6,26.61,26.59,26.61,126436.7816091954,9.8329,9.8366,9.8292,9.8366,126436.7816
2012-02-08 14:45:00,26.61,26.62,26.6,26.61,106374.08568443052,9.8366,9.8403,9.8329,9.8366,106374.0857
2012-02-08 14:50:00,26.61,26.62,26.6,26.61,127272.72727272726,9.8366,9.8403,9.8329,9.8366,127272.7273
2012-02-08 14:55:00,26.61,26.61,26.6,26.61,69801.46290491118,9.8366,9.8366,9.8329,9.8366,69801.4629
2012-02-08 15:00:00,26.6,26.61,26.6,26.6,116196.44723093,9.8329,9.8366,9.8329,9.8329,116196.4472
2012-02-08 15:05:00,26.6,26.61,26.59,26.6,113688.61024033435,9.8329,9.8366,9.8292,9.8329,113688.6102
2012-02-08 15:10:00,26.6,26.6,26.58,26.58,262695.9247648903,9.8329,9.8329,9.8255,9.8255,262695.9248
2012-02-08 15:15:00,26.58,26.6,26.58,26.6,133333.33333333334,9.8255,9.8329,9.8255,9.8329,133333.3333
2012-02-08 15:20:00,26.59,26.6,26.57,26.57,94670.84639498431,9.8292,9.8329,9.8218,9.8218,94670.8464
2012-02-08 15:25:00,26.57,26.58,26.57,26.58,54336.46812957158,9.8218,9.8255,9.8218,9.8255,54336.4681
2012-02-08 15:30:00,26.58,26.6,26.57,26.59,178892.37199582026,9.8255,9.8329,9.8218,9.8292,178892.372
2012-02-08 15:35:00,26.59,26.6,26.58,26.58,108463.94984326018,9.8292,9.8329,9.8255,9.8255,108463.9498
2012-02-08 15:40:00,26.58,26.59,26.56,26.59,166144.20062695924,9.8255,9.8292,9.8181,9.8292,166144.2006
2012-02-08 15:45:00,26.59,26.6,26.57,26.58,304493.20794148376,9.8292,9.8329,9.8218,9.8255,304493.2079
2012-02-08 15:50:00,26.58,26.59,26.57,26.58,160501.5673981191,9.8255,9.8292,9.8218,9.8255,160501.5674
2012-02-08 15:55:00,26.59,26.59,26.57,26.59,453918.4952978056,9.8292,9.8292,9.8218,9.8292,453918.4953
2012-02-09 09:30:00,26.55,26.6,26.5,26.51,548798.3281086729,9.8144,9.8329,9.7959,9.7996,548798.3281
2012-02-09 09:35:00,26.51,26.51,26.43,26.44,205851.61964472308,9.7996,9.7996,9.7701,9.7738,205851.6196
2012-02-09 09:40:00,26.44,26.51,26.44,26.5,68965.5172413793,9.7738,9.7996,9.7738,9.7959,68965.5172
2012-02-09 09:45:00,26.5,26.52,26.45,26.5,176384.53500522466,9.7959,9.8033,9.7775,9.7959,176384.535
2012-02-09 09:50:00,26.5,26.57,26.5,26.57,112852.6645768025,9.7959,9.8218,9.7959,9.8218,112852.6646
2012-02-09 09:55:00,26.57,26.59,26.54,26.56,179519.33124346918,9.8218,9.8292,9.8107,9.8181,179519.3312
2012-02-09 10:00:00,26.56,26.56,26.51,26.53,120167.18913270636,9.8181,9.8181,9.7996,9.807,120167.1891
2012-02-09 10:05:00,26.53,26.55,26.52,26.53,121212.1212121212,9.807,9.8144,9.8033,9.807,121212.1212
2012-02-09 10:10:00,26.53,26.53,26.47,26.48,401880.8777429467,9.807,9.807,9.7849,9.7885,401880.8777
2012-02-09 10:15:00,26.47,26.48,26.45,26.46,119540.22988505747,9.7849,9.7885,9.7775,9.7812,119540.2299
2012-02-09 10:20:00,26.46,26.46,26.43,26.43,135005.22466039707,9.7812,9.7812,9.7701,9.7701,135005.2247
2012-02-09 10:25:00,26.44,26.44,26.4,26.4,154231.97492163008,9.7738,9.7738,9.759,9.759,154231.9749
2012-02-09 10:30:00,26.39,26.4,26.38,26.4,122048.06687565308,9.7553,9.759,9.7516,9.759,122048.0669
2012-02-09 10:35:00,26.4,26.4,26.37,26.39,101149.42528735632,9.759,9.759,9.7479,9.7553,101149.4253
2012-02-09 10:40:00,26.39,26.39,26.37,26.38,127690.7001044932,9.7553,9.7553,9.7479,9.7516,127690.7001
2012-02-09 10:45:00,26.38,26.39,26.37,26.39,165099.2685475444,9.7516,9.7553,9.7479,9.7553,165099.2685
2012-02-09 10:50:00,26.38,26.39,26.38,26.38,64576.80250783699,9.7516,9.7553,9.7516,9.7516,64576.8025
2012-02-09 10:55:00,26.39,26.4,26.38,26.39,118286.31138975966,9.7553,9.759,9.7516,9.7553,118286.3114
2012-02-09 11:00:00,26.39,26.4,26.39,26.4,35736.67711598746,9.7553,9.759,9.7553,9.759,35736.6771
2012-02-09 11:05:00,26.4,26.4,26.37,26.38,155903.86624869384,9.759,9.759,9.7479,9.7516,155903.8662
2012-02-09 11:10:00,26.38,26.39,26.37,26.39,147544.40961337512,9.7516,9.7553,9.7479,9.7553,147544.4096
2012-02-09 11:15:00,26.39,26.4,26.37,26.39,88192.26750261233,9.7553,9.759,9.7479,9.7553,88192.2675
2012-02-09 11:20:00,26.39,26.4,26.39,26.4,89028.2131661442,9.7553,9.759,9.7553,9.759,89028.2132
2012-02-09 11:25:00,26.39,26.41,26.39,26.39,129153.60501567398,9.7553,9.7627,9.7553,9.7553,129153.605
2012-02-09 11:30:00,26.39,26.39,26.37,26.37,114524.55590386625,9.7553,9.7553,9.7479,9.7479,114524.5559
2012-02-09 11:35:00,26.37,26.38,26.34,26.34,184743.99164054336,9.7479,9.7516,9.7368,9.7368,184743.9916
2012-02-09 11:40:00,26.34,26.34,26.31,26.33,196447.2309299896,9.7368,9.7368,9.7257,9.7331,196447.2309
2012-02-09 11:45:00,26.33,26.37,26.33,26.36,147335.42319749217,9.7331,9.7479,9.7331,9.7442,147335.4232
2012-02-09 11:50:00,26.36,26.37,26.35,26.37,75653.08254963427,9.7442,9.7479,9.7405,9.7479,75653.0825
2012-02-09 11:55:00,26.37,26.39,26.37,26.37,147335.42319749217,9.7479,9.7553,9.7479,9.7479,147335.4232
2012-02-09 12:00:00,26.37,26.38,26.37,26.37,93416.92789968652,9.7479,9.7516,9.7479,9.7479,93416.9279
2012-02-09 12:05:00,26.37,26.37,26.36,26.37,99895.50679205851,9.7479,9.7479,9.7442,9.7479,99895.5068
2012-02-09 12:10:00,26.37,26.39,26.35,26.38,185579.93730407525,9.7479,9.7553,9.7405,9.7516,185579.9373
2012-02-09 12:15:00,26.38,26.41,26.38,26.4,140647.8578892372,9.7516,9.7627,9.7516,9.759,140647.8579
2012-02-09 12:20:00,26.4,26.41,26.4,26.4,47021.94357366771,9.759,9.7627,9.759,9.759,47021.9436
2012-02-09 12:25:00,26.4,26.4,26.39,26.39,68338.5579937304,9.759,9.759,9.7553,9.7553,68338.558
2012-02-09 12:30:00,26.39,26.39,26.36,26.37,139393.9393939394,9.7553,9.7553,9.7442,9.7479,139393.9394
2012-02-09 12:35:00,26.36,26.38,26.36,26.38,104702.19435736677,9.7442,9.7516,9.7442,9.7516,104702.1944
2012-02-09 12:40:00,26.38,26.4,26.38,26.4,77951.93312434692,9.7516,9.759,9.7516,9.759,77951.9331
2012-02-09 12:45:00,26.4,26.41,26.4,26.41,68338.5579937304,9.759,9.7627,9.759,9.7627,68338.558
2012-02-09 12:50:00,26.41,26.41,26.4,26.4,71473.35423197492,9.7627,9.7627,9.759,9.759,71473.3542
2012-02-09 12:55:00,26.4,26.4,26.38,26.39,139393.9393939394,9.759,9.759,9.7516,9.7553,139393.9394
2012-02-09 13:00:00,26.39,26.42,26.39,26.42,151097.17868338557,9.7553,9.7664,9.7553,9.7664,151097.1787
2012-02-09 13:05:00,26.42,26.43,26.42,26.42,55799.37304075235,9.7664,9.7701,9.7664,9.7664,55799.373
2012-02-09 13:10:00,26.42,26.43,26.4,26.42,108463.94984326018,9.7664,9.7701,9.759,9.7664,108463.9498
2012-02-09 13:15:00,26.42,26.43,26.42,26.42,67084.6394984326,9.7664,9.7701,9.7664,9.7664,67084.6395
2012-02-09 13:20:00,26.42,26.42,26.41,26.42,59143.15569487983,9.7664,9.7664,9.7627,9.7664,59143.1557
2012-02-09 13:25:00,26.42,26.42,26.39,26.39,128944.618599791,9.7664,9.7664,9.7553,9.7553,128944.6186
2012-02-09 13:30:00,26.4,26.41,26.4,26.4,121421.10762800416,9.759,9.7627,9.759,9.759,121421.1076
2012-02-09 13:35:00,26.4,26.41,26.39,26.41,95715.77847439917,9.759,9.7627,9.7553,9.7627,95715.7785
2012-02-09 13:40:00,26.41,26.42,26.4,26.4,38453.50052246604,9.7627,9.7664,9.759,9.759,38453.5005
2012-02-09 13:45:00,26.4,26.4,26.38,26.39,66039.70741901777,9.759,9.759,9.7516,9.7553,66039.7074
2012-02-09 13:50:00,26.39,26.4,26.39,26.4,26750.261233019854,9.7553,9.759,9.7553,9.759,26750.2612
2012-02-09 13:55:00,26.4,26.4,26.37,26.38,84639.49843260187,9.759,9.759,9.7479,9.7516,84639.4984
2012-02-09 14:00:00,26.38,26.39,26.37,26.39,152560.08359456636,9.7516,9.7553,9.7479,9.7553,152560.0836
2012-02-09 14:05:00,26.39,26.4,26.38,26.39,91745.03657262278,9.7553,9.759,9.7516,9.7553,91745.0366
2012-02-09 14:10:00,26.39,26.4,26.39,26.39,93834.90073145244,9.7553,9.759,9.7553,9.7553,93834.9007
2012-02-09 14:15:00,26.4,26.4,26.39,26.39,33646.81295715778,9.759,9.759,9.7553,9.7553,33646.813
2012-02-09 14:20:00,26.39,26.41,26.39,26.41,85057.4712643678,9.7553,9.7627,9.7553,9.7627,85057.4713
2012-02-09 14:25:00,26.41,26.41,26.4,26.41,45141.065830721,9.7627,9.7627,9.759,9.7627,45141.0658
2012-02-09 14:30:00,26.41,26.44,26.41,26.44,68129.57157784744,9.7627,9.7738,9.7627,9.7738,68129.5716
2012-02-09 14:35:00,26.44,26.45,26.43,26.45,68547.54440961337,9.7738,9.7775,9.7701,9.7775,68547.5444
2012-02-09 14:40:00,26.45,26.46,26.45,26.46,42842.21525600836,9.7775,9.7812,9.7775,9.7812,42842.2153
2012-02-09 14:45:00,26.46,26.46,26.45,26.45,78160.91954022988,9.7812,9.7812,9.7775,9.7775,78160.9195
2012-02-09 14:50:00,26.45,26.47,26.45,26.47,157784.74399164054,9.7775,9.7849,9.7775,9.7849,157784.744
2012-02-09 14:55:00,26.47,26.48,26.47,26.48,79832.81086729362,9.7849,9.7885,9.7849,9.7885,79832.8109
2012-02-09 15:00:00,26.48,26.48,26.44,26.44,205851.61964472308,9.7885,9.7885,9.7738,9.7738,205851.6196
2012-02-09 15:05:00,26.44,26.47,26.44,26.46,208777.42946708464,9.7738,9.7849,9.7738,9.7812,208777.4295
2012-02-09 15:10:00,26.46,26.46,26.44,26.45,87356.32183908045,9.7812,9.7812,9.7738,9.7775,87356.3218
2012-02-09 15:15:00,26.45,26.45,26.44,26.45,47439.91640543364,9.7775,9.7775,9.7738,9.7775,47439.9164
2012-02-09 15:20:00,26.45,26.46,26.44,26.45,74608.15047021944,9.7775,9.7812,9.7738,9.7775,74608.1505
2012-02-09 15:25:00,26.45,26.45,26.43,26.43,221525.6008359457,9.7775,9.7775,9.7701,9.7701,221525.6008
2012-02-09 15:30:00,26.43,26.43,26.43,26.43,113897.59665621734,9.7701,9.7701,9.7701,9.7701,113897.5967
2012-02-09 15:35:00,26.43,26.43,26.43,26.43,84012.53918495297,9.7701,9.7701,9.7701,9.7701,84012.5392
2012-02-09 15:40:00,26.43,26.47,26.43,26.45,516614.4200626959,9.7701,9.7849,9.7701,9.7775,516614.4201
2012-02-09 15:45:00,26.45,26.46,26.43,26.45,248484.84848484848,9.7775,9.7812,9.7701,9.7775,248484.8485
2012-02-09 15:50:00,26.45,26.45,26.43,26.44,155903.86624869384,9.7775,9.7775,9.7701,9.7738,155903.8662
2012-02-09 15:55:00,26.44,26.46,26.43,26.45,380564.263322884,9.7738,9.7812,9.7701,9.7775,380564.2633
2012-02-10 09:30:00,26.35,26.36,26.27,26.32,365308.2549634274,9.7405,9.7442,9.7109,9.7294,365308.255
2012-02-10 09:35:00,26.32,26.36,26.27,26.27,117241.37931034484,9.7294,9.7442,9.7109,9.7109,117241.3793
2012-02-10 09:40:00,26.27,26.3,26.23,26.26,384326.01880877744,9.7109,9.722,9.6961,9.7072,384326.0188
2012-02-10 09:45:00,26.26,26.26,26.23,26.23,192685.4754440961,9.7072,9.7072,9.6961,9.6961,192685.4754
2012-02-10 09:50:00,26.23,26.28,26.23,26.26,187878.78787878787,9.6961,9.7146,9.6961,9.7072,187878.7879
2012-02-10 09:55:00,26.26,26.27,26.23,26.23,147962.38244514106,9.7072,9.7109,9.6961,9.6961,147962.3824
2012-02-10 10:00:00,26.23,26.25,26.22,26.25,155276.90700104492,9.6961,9.7035,9.6924,9.7035,155276.907
2012-02-10 10:05:00,26.26,26.31,26.25,26.3,227168.2340647858,9.7072,9.7257,9.7035,9.722,227168.2341
2012-02-10 10:10:00,26.3,26.33,26.28,26.32,245559.0386624869,9.722,9.7331,9.7146,9.7294,245559.0387
2012-02-10 10:15:00,26.32,26.35,26.31,26.34,167398.11912225705,9.7294,9.7405,9.7257,9.7368,167398.1191
2012-02-10 10:20:00,26.34,26.35,26.34,26.35,140856.84430512018,9.7368,9.7405,9.7368,9.7405,140856.8443
2012-02-10 10:25:00,26.35,26.37,26.34,26.37,120585.16196447233,9.7405,9.7479,9.7368,9.7479,120585.162
2012-02-10 10:30:00,26.37,26.38,26.37,26.38,125182.8631138976,9.7479,9.7516,9.7479,9.7516,125182.8631
2012-02-10 10:35:00,26.38,26.38,26.34,26.34,153814.00208986417,9.7516,9.7516,9.7368,9.7368,153814.0021
2012-02-10 10:40:00,26.34,26.35,26.34,26.35,121630.09404388716,9.7368,9.7405,9.7368,9.7405,121630.094
2012-02-10 10:45:00,26.35,26.35,26.32,26.34,144827.58620689655,9.7405,9.7405,9.7294,9.7368,144827.5862
2012-02-10 10:50:00,26.34,26.34,26.33,26.34,121630.09404388716,9.7368,9.7368,9.7331,9.7368,121630.094
2012-02-10 10:55:00,26.35,26.35,26.34,26.34,117032.39289446184,9.7405,9.7405,9.7368,9.7368,117032.3929
2012-02-10 11:00:00,26.34,26.35,26.32,26.34,125182.8631138976,9.7368,9.7405,9.7294,9.7368,125182.8631
2012-02-10 11:05:00,26.34,26.37,26.33,26.37,200000.0,9.7368,9.7479,9.7331,9.7479,200000.0
2012-02-10 11:10:00,26.37,26.39,26.37,26.37,140856.84430512018,9.7479,9.7553,9.7479,9.7479,140856.8443
2012-02-10 11:15:00,26.37,26.39,26.37,26.38,192894.46185997908,9.7479,9.7553,9.7479,9.7516,192894.4619
2012-02-10 11:20:00,26.37,26.38,26.37,26.37,57471.26436781609,9.7479,9.7516,9.7479,9.7479,57471.2644
2012-02-10 11:25:00,26.37,26.37,26.35,26.36,75026.12330198537,9.7479,9.7479,9.7405,9.7442,75026.1233
2012-02-10 11:30:00,26.35,26.37,26.34,26.37,176175.5485893417,9.7405,9.7479,9.7368,9.7479,176175.5486
2012-02-10 11:35:00,26.36,26.37,26.35,26.35,79832.81086729362,9.7442,9.7479,9.7405,9.7405,79832.8109
2012-02-10 11:40:00,26.36,26.37,26.33,26.34,256008.3594566353,9.7442,9.7479,9.7331,9.7368,256008.3595
2012-02-10 11:45:00,26.34,26.37,26.34,26.36,46394.984326018806,9.7368,9.7479,9.7368,9.7442,46394.9843
2012-02-10 11:50:00,26.36,26.37,26.36,26.37,63949.843260188085,9.7442,9.7479,9.7442,9.7479,63949.8433
2012-02-10 11:55:00,26.37,26.37,26.34,26.34,68756.53082549635,9.7479,9.7479,9.7368,9.7368,68756.5308
2012-02-10 12:00:00,26.34,26.35,26.34,26.35,48902.82131661442,9.7368,9.7405,9.7368,9.7405,48902.8213
2012-02-10 12:05:00,26.35,26.36,26.33,26.33,105747.1264367816,9.7405,9.7442,9.7331,9.7331,105747.1264
2012-02-10 12:10:00,26.34,26.36,26.33,26.34,101358.41170323928,9.7368,9.7442,9.7331,9.7368,101358.4117
2012-02-10 12:15:00,26.34,26.37,26.34,26.37,93625.91431556948,9.7368,9.7479,9.7368,9.7479,93625.9143
2012-02-10 12:20:00,26.37,26.37,26.34,26.34,82131.66144200627,9.7479,9.7479,9.7368,9.7368,82131.6614
2012-02-10 12:25:00,26.34,26.35,26.34,26.35,57262.27795193312,9.7368,9.7405,9.7368,9.7405,57262.278
2012-02-10 12:30:00,26.35,26.35,26.34,26.34,52246.6039707419,9.7405,9.7405,9.7368,9.7368,52246.604
2012-02-10 12:35:00,26.34,26.35,26.34,26.34,72309.29989550679,9.7368,9.7405,9.7368,9.7368,72309.2999
2012-02-10 12:40:00,26.34,26.34,26.32,26.33,87147.3354231975,9.7368,9.7368,9.7294,9.7331,87147.3354
2012-02-10 12:45:00,26.33,26.34,26.33,26.34,63113.89759665621,9.7331,9.7368,9.7331,9.7368,63113.8976
2012-02-10 12:50:00,26.34,26.35,26.33,26.33,75444.0961337513,9.7368,9.7405,9.7331,9.7331,75444.0961
2012-02-10 12:55:00,26.33,26.35,26.33,26.33,108463.94984326018,9.7331,9.7405,9.7331,9.7331,108463.9498
2012-02-10 13:00:00,26.33,26.34,26.32,26.32,98641.5882967607,9.7331,9.7368,9.7294,9.7294,98641.5883
2012-02-10 13:05:00,26.33,26.34,26.32,26.33,84221.52560083594,9.7331,9.7368,9.7294,9.7331,84221.5256
2012-02-10 13:10:00,26.33,26.33,26.29,26.32,218808.77742946707,9.7331,9.7331,9.7183,9.7294,218808.7774
2012-02-10 13:15:00,26.32,26.32,26.31,26.31,71682.34064785788,9.7294,9.7294,9.7257,9.7257,71682.3406
2012-02-10 13:20:00,26.32,26.32,26.31,26.32,94252.87356321838,9.7294,9.7294,9.7257,9.7294,94252.8736
2012-02-10 13:25:00,26.32,26.32,26.31,26.31,93834.90073145244,9.7294,9.7294,9.7257,9.7257,93834.9007
2012-02-10 13:30:00,26.31,26.31,26.3,26.3,91327.06374085684,9.7257,9.7257,9.722,9.722,91327.0637
2012-02-10 13:35:00,26.3,26.32,26.29,26.32,119331.2434691745,9.722,9.7294,9.7183,9.7294,119331.2435
2012-02-10 13:40:00,26.32,26.33,26.32,26.33,62068.96551724138,9.7294,9.7331,9.7294,9.7331,62068.9655
2012-02-10 13:45:00,26.33,26.33,26.31,26.32,74399.16405433646,9.7331,9.7331,9.7257,9.7294,74399.1641
2012-02-10 13:50:00,26.32,26.32,26.31,26.32,61024.03343782654,9.7294,9.7294,9.7257,9.7294,61024.0334
2012-02-10 13:55:00,26.32,26.32,26.3,26.3,161337.513061651,9.7294,9.7294,9.722,9.722,161337.5131
2012-02-10 14:00:00,26.31,26.32,26.3,26.31,187042.842215256,9.7257,9.7294,9.722,9.7257,187042.8422
2012-02-10 14:05:00,26.32,26.32,26.29,26.3,76698.01462904911,9.7294,9.7294,9.7183,9.722,76698.0146
2012-02-10 14:10:00,26.3,26.31,26.29,26.29,81086.72936259143,9.722,9.7257,9.7183,9.7183,81086.7294
2012-02-10 14:15:00,26.29,26.31,26.29,26.31,82131.66144200627,9.7183,9.7257,9.7183,9.7257,82131.6614
2012-02-10 14:20:00,26.31,26.32,26.3,26.3,66039.70741901777,9.7257,9.7294,9.722,9.722,66039.7074
2012-02-10 14:25:00,26.31,26.32,26.3,26.32,57471.26436781609,9.7257,9.7294,9.722,9.7294,57471.2644
2012-02-10 14:30:00,26.32,26.33,26.31,26.32,80877.74294670846,9.7294,9.7331,9.7257,9.7294,80877.7429
2012-02-10 14:35:00,26.33,26.33,26.31,26.33,63949.843260188085,9.7331,9.7331,9.7257,9.7331,63949.8433
2012-02-10 14:40:00,26.33,26.34,26.32,26.34,74817.1368861024,9.7331,9.7368,9.7294,9.7368,74817.1369
2012-02-10 14:45:00,26.34,26.35,26.33,26.34,82549.6342737722,9.7368,9.7405,9.7331,9.7368,82549.6343
2012-02-10 14:50:00,26.34,26.35,26.34,26.34,61442.00626959247,9.7368,9.7405,9.7368,9.7368,61442.0063
2012-02-10 14:55:00,26.34,26.36,26.34,26.35,98014.6290491118,9.7368,9.7442,9.7368,9.7405,98014.629
2012-02-10 15:00:00,26.35,26.36,26.33,26.33,121839.0804597701,9.7405,9.7442,9.7331,9.7331,121839.0805
2012-02-10 15:05:00,26.33,26.34,26.31,26.32,221525.6008359457,9.7331,9.7368,9.7257,9.7294,221525.6008
2012-02-10 15:10:00,26.31,26.32,26.3,26.31,126645.76802507836,9.7257,9.7294,9.722,9.7257,126645.768
2012-02-10 15:15:00,26.32,26.32,26.29,26.32,140856.84430512018,9.7294,9.7294,9.7183,9.7294,140856.8443
2012-02-10 15:20:00,26.31,26.32,26.31,26.31,143782.6541274817,9.7257,9.7294,9.7257,9.7257,143782.6541
2012-02-10 15:25:00,26.31,26.32,26.31,26.32,120376.17554858934,9.7257,9.7294,9.7257,9.7294,120376.1755
2012-02-10 15:30:00,26.32,26.33,26.31,26.32,175339.60292580983,9.7294,9.7331,9.7257,9.7294,175339.6029
2012-02-10 15:35:00,26.33,26.33,26.32,26.33,127690.7001044932,9.7331,9.7331,9.7294,9.7331,127690.7001
2012-02-10 15:40:00,26.32,26.35,26.32,26.35,212748.17136886105,9.7294,9.7405,9.7294,9.7405,212748.1714
2012-02-10 15:45:00,26.35,26.37,26.34,26.35,280250.7836990596,9.7405,9.7479,9.7368,9.7405,280250.7837
2012-02-10 15:50:00,26.35,26.36,26.33,26.34,157575.75757575757,9.7405,9.7442,9.7331,9.7368,157575.7576
2012-02-10 15:55:00,26.34,26.37,26.34,26.37,415464.9947753396,9.7368,9.7479,9.7368,9.7479,415464.9948
2012-02-13 09:30:00,26.4,26.44,26.37,26.41,476280.0417972832,9.759,9.7738,9.7479,9.7627,476280.0418
2012-02-13 09:35:00,26.4,26.44,26.37,26.42,301776.3845350052,9.759,9.7738,9.7479,9.7664,301776.3845
2012-02-13 09:40:00,26.43,26.44,26.37,26.37,261859.9791013584,9.7701,9.7738,9.7479,9.7479,261859.9791
2012-02-13 09:45:00,26.37,26.41,26.37,26.38,113688.61024033435,9.7479,9.7627,9.7479,9.7516,113688.6102
2012-02-13 09:50:00,26.38,26.42,26.38,26.42,135005.22466039707,9.7516,9.7664,9.7516,9.7664,135005.2247
2012-02-13 09:55:00,26.42,26.45,26.42,26.45,119540.22988505747,9.7664,9.7775,9.7664,9.7775,119540.2299
2012-02-13 10:00:00,26.45,26.46,26.43,26.43,87983.28108672936,9.7775,9.7812,9.7701,9.7701,87983.2811
2012-02-13 10:05:00,26.43,26.44,26.41,26.41,60188.08777429467,9.7701,9.7738,9.7627,9.7627,60188.0878
2012-02-13 10:10:00,26.41,26.41,26.39,26.41,132288.40125391848,9.7627,9.7627,9.7553,9.7627,132288.4013
2012-02-13 10:15:00,26.4,26.42,26.39,26.41,126436.7816091954,9.759,9.7664,9.7553,9.7627,126436.7816
2012-02-13 10:20:00,26.41,26.41,26.38,26.41,124346.91745036573,9.7627,9.7627,9.7516,9.7627,124346.9175
2012-02-13 10:25:00,26.41,26.44,26.41,26.43,102612.33019853708,9.7627,9.7738,9.7627,9.7701,102612.3302
2012-02-13 10:30:00,26.43,26.45,26.43,26.44,97387.66980146292,9.7701,9.7775,9.7701,9.7738,97387.6698
2012-02-13 10:35:00,26.44,26.45,26.41,26.41,53709.50888192267,9.7738,9.7775,9.7627,9.7627,53709.5089
2012-02-13 10:40:00,26.42,26.43,26.41,26.41,44096.133751306166,9.7664,9.7701,9.7627,9.7627,44096.1338
2012-02-13 10:45:00,26.41,26.42,26.39,26.41,54127.481713688605,9.7627,9.7664,9.7553,9.7627,54127.4817
2012-02-13 10:50:00,26.41,26.43,26.41,26.42,47021.94357366771,9.7627,9.7701,9.7627,9.7664,47021.9436
2012-02-13 10:55:00,26.42,26.44,26.42,26.44,71055.38140020898,9.7664,9.7738,9.7664,9.7738,71055.3814
2012-02-13 11:00:00,26.43,26.44,26.41,26.42,82340.64785788923,9.7701,9.7738,9.7627,9.7664,82340.6479
2012-02-13 11:05:00,26.42,26.43,26.42,26.42,98432.60188087774,9.7664,9.7701,9.7664,9.7664,98432.6019
2012-02-13 11:10:00,26.42,26.42,26.39,26.4,115151.51515151517,9.7664,9.7664,9.7553,9.759,115151.5152
2012-02-13 11:15:00,26.4,26.41,26.39,26.4,62904.91118077325,9.759,9.7627,9.7553,9.759,62904.9112
2012-02-13 11:20:00,26.4,26.4,26.38,26.4,84221.52560083594,9.759,9.759,9.7516,9.759,84221.5256
2012-02-13 11:25:00,26.4,26.41,26.39,26.41,43051.20167189133,9.759,9.7627,9.7553,9.7627,43051.2017
2012-02-13 11:30:00,26.41,26.42,26.39,26.42,132288.40125391848,9.7627,9.7664,9.7553,9.7664,132288.4013
2012-02-13 11:35:00,26.42,26.43,26.41,26.42,45141.065830721,9.7664,9.7701,9.7627,9.7664,45141.0658
2012-02-13 11:40:00,26.43,26.43,26.39,26.4,87774.29467084639,9.7701,9.7701,9.7553,9.759,87774.2947
2012-02-13 11:45:00,26.4,26.41,26.39,26.4,42633.22884012539,9.759,9.7627,9.7553,9.759,42633.2288
2012-02-13 11:50:00,26.41,26.43,26.4,26.43,51410.65830721003,9.7627,9.7701,9.759,9.7701,51410.6583
2012-02-13 11:55:00,26.43,26.43,26.41,26.41,50156.73981191222,9.7701,9.7701,9.7627,9.7627,50156.7398
2012-02-13 12:00:00,26.42,26.43,26.41,26.42,127272.72727272726,9.7664,9.7701,9.7627,9.7664,127272.7273
2012-02-13 12:05:00,26.42,26.42,26.39,26.4,92163.00940438872,9.7664,9.7664,9.7553,9.759,92163.0094
2012-02-13 12:10:00,26.4,26.41,26.4,26.41,10031.347962382444,9.759,9.7627,9.759,9.7627,10031.348
2012-02-13 12:15:00,26.41,26.41,26.39,26.39,59561.12852664576,9.7627,9.7627,9.7553,9.7553,59561.1285
2012-02-13 12:20:00,26.4,26.4,26.38,26.38,86102.40334378266,9.759,9.759,9.7516,9.7516,86102.4033
2012-02-13 12:25:00,26.38,26.38,26.37,26.37,36363.63636363636,9.7516,9.7516,9.7479,9.7479,36363.6364
2012-02-13 12:30:00,26.37,26.37,26.37,26.37,52246.6039707419,9.7479,9.7479,9.7479,9.7479,52246.604
2012-02-13 12:35:00,26.37,26.37,26.37,26.37,51828.631138975965,9.7479,9.7479,9.7479,9.7479,51828.6311
2012-02-13 12:40:00,26.37,26.37,26.37,26.37,62277.95193312434,9.7479,9.7479,9.7479,9.7479,62277.9519
2012-02-13 12:45:00,26.37,26.4,26.37,26.39,145663.5318704284,9.7479,9.759,9.7479,9.7553,145663.5319
2012-02-13 12:50:00,26.39,26.4,26.38,26.39,56635.31870428422,9.7553,9.759,9.7516,9.7553,56635.3187
2012-02-13 12:55:00,26.39,26.39,26.37,26.38,109717.868338558,9.7553,9.7553,9.7479,9.7516,109717.8683
2012-02-13 13:00:00,26.38,26.4,26.38,26.4,34273.772204806686,9.7516,9.759,9.7516,9.759,34273.7722
2012-02-13 13:05:00,26.39,26.41,26.39,26.41,34064.78578892372,9.7553,9.7627,9.7553,9.7627,34064.7858
2012-02-13 13:10:00,26.41,26.42,26.4,26.41,77324.97387669802,9.7627,9.7664,9.759,9.7627,77324.9739
2012-02-13 13:15:00,26.41,26.42,26.4,26.41,72727.27272727272,9.7627,9.7664,9.759,9.7627,72727.2727
2012-02-13 13:20:00,26.41,26.42,26.4,26.4,44305.12016718913,9.7627,9.7664,9.759,9.759,44305.1202
2012-02-13 13:25:00,26.4,26.4,26.39,26.39,34273.772204806686,9.759,9.759,9.7553,9.7553,34273.7722
2012-02-13 13:30:00,26.39,26.4,26.39,26.4,38035.5276907001,9.7553,9.759,9.7553,9.759,38035.5277
2012-02-13 13:35:00,26.4,26.42,26.4,26.41,45141.065830721,9.759,9.7664,9.759,9.7627,45141.0658
2012-02-13 13:40:00,26.41,26.42,26.41,26.41,47857.88923719958,9.7627,9.7664,9.7627,9.7627,47857.8892
2012-02-13 13:45:00,26.41,26.42,26.4,26.4,72309.29989550679,9.7627,9.7664,9.759,9.759,72309.2999
2012-02-13 13:50:00,26.4,26.41,26.4,26.41,43051.20167189133,9.759,9.7627,9.759,9.7627,43051.2017
2012-02-13 13:55:00,26.41,26.41,26.39,26.39,73772.20480668756,9.7627,9.7627,9.7553,9.7553,73772.2048
2012-02-13 14:00:00,26.4,26.4,26.39,26.4,56635.31870428422,9.759,9.759,9.7553,9.759,56635.3187
2012-02-13 14:05:00,26.39,26.4,26.39,26.39,45768.0250783699,9.7553,9.759,9.7553,9.7553,45768.0251
2012-02-13 14:10:00,26.39,26.41,26.39,26.41,64158.82967607105,9.7553,9.7627,9.7553,9.7627,64158.8297
2012-02-13 14:15:00,26.41,26.41,26.41,26.41,53918.49529780564,9.7627,9.7627,9.7627,9.7627,53918.4953
2012-02-13 14:20:00,26.41,26.41,26.4,26.41,103030.30303030302,9.7627,9.7627,9.759,9.7627,103030.303
2012-02-13 14:25:00,26.4,26.41,26.4,26.41,119331.2434691745,9.759,9.7627,9.759,9.7627,119331.2435
2012-02-13 14:30:00,26.41,26.41,26.39,26.4,127690.7001044932,9.7627,9.7627,9.7553,9.759,127690.7001
2012-02-13 14:35:00,26.4,26.41,26.4,26.41,68965.5172413793,9.759,9.7627,9.759,9.7627,68965.5172
2012-02-13 14:40:00,26.41,26.41,26.4,26.41,36572.62277951933,9.7627,9.7627,9.759,9.7627,36572.6228
2012-02-13 14:45:00,26.41,26.41,26.4,26.41,33646.81295715778,9.7627,9.7627,9.759,9.7627,33646.813
2012-02-13 14:50:00,26.41,26.41,26.4,26.41,86311.38975966562,9.7627,9.7627,9.759,9.7627,86311.3898
2012-02-13 14:55:00,26.41,26.41,26.4,26.41,53500.52246603971,9.7627,9.7627,9.759,9.7627,53500.5225
2012-02-13 15:00:00,26.41,26.42,26.4,26.41,121212.1212121212,9.7627,9.7664,9.759,9.7627,121212.1212
2012-02-13 15:05:00,26.42,26.42,26.41,26.42,36154.649947753394,9.7664,9.7664,9.7627,9.7664,36154.6499
2012-02-13 15:10:00,26.42,26.42,26.41,26.41,139184.95297805642,9.7664,9.7664,9.7627,9.7627,139184.953
2012-02-13 15:15:00,26.42,26.43,26.41,26.42,152142.1107628004,9.7664,9.7701,9.7627,9.7664,152142.1108
2012-02-13 15:20:00,26.42,26.42,26.41,26.42,80668.7565308255,9.7664,9.7664,9.7627,9.7664,80668.7565
2012-02-13 15:25:00,26.42,26.43,26.41,26.42,93625.91431556948,9.7664,9.7701,9.7627,9.7664,93625.9143
2012-02-13 15:30:00,26.42,26.42,26.4,26.41,74817.1368861024,9.7664,9.7664,9.759,9.7627,74817.1369
2012-02-13 15:35:00,26.41,26.41,26.37,26.38,106792.05851619644,9.7627,9.7627,9.7479,9.7516,106792.0585
2012-02-13 15:40:00,26.38,26.38,26.37,26.38,147753.3960292581,9.7516,9.7516,9.7479,9.7516,147753.396
2012-02-13 15:45:00,26.38,26.39,26.37,26.39,171995.82027168234,9.7516,9.7553,9.7479,9.7553,171995.8203
2012-02-13 15:50:00,26.38,26.39,26.37,26.37,241170.32392894465,9.7516,9.7553,9.7479,9.7479,241170.3239
2012-02-13 15:55:00,26.37,26.39,26.37,26.38,328108.6729362591,9.7479,9.7553,9.7479,9.7516,328108.6729
2012-02-14 09:30:00,26.4,26.41,26.37,26.4,340438.87147335423,9.759,9.7627,9.7479,9.759,340438.8715
2012-02-14 09:35:00,26.4,26.4,26.34,26.34,128526.64576802508,9.759,9.759,9.7368,9.7368,128526.6458
2012-02-14 09:40:00,26.34,26.39,26.34,26.37,143782.6541274817,9.7368,9.7553,9.7368,9.7479,143782.6541
2012-02-14 09:45:00,26.38,26.41,26.37,26.37,162591.43155694878,9.7516,9.7627,9.7479,9.7479,162591.4316
2012-02-14 09:50:00,26.38,26.39,26.37,26.38,93625.91431556948,9.7516,9.7553,9.7479,9.7516,93625.9143
2012-02-14 09:55:00,26.38,26.38,26.37,26.37,128526.64576802508,9.7516,9.7516,9.7479,9.7479,128526.6458
2012-02-14 10:00:00,26.37,26.37,26.34,26.34,125391.84952978056,9.7479,9.7479,9.7368,9.7368,125391.8495
2012-02-14 10:05:00,26.34,26.36,26.32,26.36,113688.61024033435,9.7368,9.7442,9.7294,9.7442,113688.6102
2012-02-14 10:10:00,26.36,26.37,26.34,26.34,152560.08359456636,9.7442,9.7479,9.7368,9.7368,152560.0836
2012-02-14 10:15:00,26.34,26.36,26.33,26.35,100313.47962382445,9.7368,9.7442,9.7331,9.7405,100313.4796
2012-02-14 10:20:00,26.35,26.37,26.34,26.35,103448.27586206896,9.7405,9.7479,9.7368,9.7405,103448.2759
2012-02-14 10:25:00,26.34,26.34,26.33,26.34,48693.834900731454,9.7368,9.7368,9.7331,9.7368,48693.8349
2012-02-14 10:30:00,26.34,26.37,26.33,26.37,108463.94984326018,9.7368,9.7479,9.7331,9.7479,108463.9498
2012-02-14 10:35:00,26.37,26.37,26.33,26.34,67084.6394984326,9.7479,9.7479,9.7331,9.7368,67084.6395
2012-02-14 10:40:00,26.34,26.34,26.32,26.32,91536.0501567398,9.7368,9.7368,9.7294,9.7294,91536.0502
2012-02-14 10:45:00,26.33,26.33,26.31,26.31,158620.6896551724,9.7331,9.7331,9.7257,9.7257,158620.6897
2012-02-14 10:50:00,26.32,26.32,26.3,26.32,84012.53918495297,9.7294,9.7294,9.722,9.7294,84012.5392
2012-02-14 10:55:00,26.32,26.32,26.3,26.32,89446.18599791013,9.7294,9.7294,9.722,9.7294,89446.186
2012-02-14 11:00:00,26.32,26.32,26.3,26.31,86520.37617554859,9.7294,9.7294,9.722,9.7257,86520.3762
2012-02-14 11:05:00,26.31,26.31,26.29,26.3,121421.10762800416,9.7257,9.7257,9.7183,9.722,121421.1076
2012-02-14 11:10:00,26.3,26.3,26.28,26.28,129780.56426332289,9.722,9.722,9.7146,9.7146,129780.5643
2012-02-14 11:15:00,26.28,26.28,26.26,26.26,122048.06687565308,9.7146,9.7146,9.7072,9.7072,122048.0669
2012-02-14 11:20:00,26.26,26.26,26.25,26.25,66457.6802507837,9.7072,9.7072,9.7035,9.7035,66457.6803
2012-02-14 11:25:00,26.25,26.27,26.25,26.27,124137.93103448275,9.7035,9.7109,9.7035,9.7109,124137.931
2012-02-14 11:30:00,26.27,26.28,26.26,26.26,105747.1264367816,9.7109,9.7146,9.7072,9.7072,105747.1264
2012-02-14 11:35:00,26.26,26.27,26.25,26.27,105538.14002089865,9.7072,9.7109,9.7035,9.7109,105538.14
2012-02-14 11:40:00,26.27,26.29,26.27,26.29,55590.38662486938,9.7109,9.7183,9.7109,9.7183,55590.3866
2012-02-14 11:45:00,26.29,26.29,26.27,26.28,94461.85997910135,9.7183,9.7183,9.7109,9.7146,94461.86
2012-02-14 11:50:00,26.28,26.28,26.27,26.27,100313.47962382445,9.7146,9.7146,9.7109,9.7109,100313.4796
2012-02-14 11:55:00,26.27,26.28,26.26,26.26,92580.98223615464,9.7109,9.7146,9.7072,9.7072,92580.9822
2012-02-14 12:00:00,26.26,26.28,26.25,26.27,69174.50365726228,9.7072,9.7146,9.7035,9.7109,69174.5037
2012-02-14 12:05:00,26.27,26.29,26.26,26.27,176384.53500522466,9.7109,9.7183,9.7072,9.7109,176384.535
2012-02-14 12:10:00,26.27,26.27,26.26,26.26,77533.96029258097,9.7109,9.7109,9.7072,9.7072,77533.9603
2012-02-14 12:15:00,26.26,26.26,26.25,26.26,88819.22675026122,9.7072,9.7072,9.7035,9.7072,88819.2268
2012-02-14 12:20:00,26.26,26.28,26.26,26.28,36781.6091954023,9.7072,9.7146,9.7072,9.7146,36781.6092
2012-02-14 12:25:00,26.27,26.29,26.25,26.26,89655.1724137931,9.7109,9.7183,9.7035,9.7072,89655.1724
2012-02-14 12:30:00,26.26,26.26,26.24,26.24,92998.9550679206,9.7072,9.7072,9.6998,9.6998,92998.9551
2012-02-14 12:35:00,26.24,26.25,26.24,26.25,55381.400208986415,9.6998,9.7035,9.6998,9.7035,55381.4002
2012-02-14 12:40:00,26.25,26.26,26.25,26.26,41588.29676071055,9.7035,9.7072,9.7035,9.7072,41588.2968
2012-02-14 12:45:00,26.26,26.26,26.25,26.25,90282.131661442,9.7072,9.7072,9.7035,9.7035,90282.1317
2012-02-14 12:50:00,26.25,26.25,26.24,26.24,42633.22884012539,9.7035,9.7035,9.6998,9.6998,42633.2288
2012-02-14 12:55:00,26.24,26.25,26.22,26.25,94670.84639498431,9.6998,9.7035,9.6924,9.7035,94670.8464
2012-02-14 13:00:00,26.25,26.25,26.24,26.24,70219.43573667711,9.7035,9.7035,9.6998,9.6998,70219.4357
2012-02-14 13:05:00,26.24,26.25,26.23,26.24,70010.44932079414,9.6998,9.7035,9.6961,9.6998,70010.4493
2012-02-14 13:10:00,26.23,26.25,26.23,26.25,74608.15047021944,9.6961,9.7035,9.6961,9.7035,74608.1505
2012-02-14 13:15:00,26.25,26.25,26.23,26.24,84012.53918495297,9.7035,9.7035,9.6961,9.6998,84012.5392
2012-02-14 13:20:00,26.24,26.24,26.23,26.24,97596.65621734588,9.6998,9.6998,9.6961,9.6998,97596.6562
2012-02-14 13:25:00,26.23,26.24,26.23,26.24,56008.35945663532,9.6961,9.6998,9.6961,9.6998,56008.3595
2012-02-14 13:30:00,26.24,26.25,26.23,26.25,100313.47962382445,9.6998,9.7035,9.6961,9.7035,100313.4796
2012-02-14 13:35:00,26.25,26.26,26.24,26.26,69174.50365726228,9.7035,9.7072,9.6998,9.7072,69174.5037
2012-02-14 13:40:00,26.26,26.26,26.25,26.26,62695.92476489028,9.7072,9.7072,9.7035,9.7072,62695.9248
2012-02-14 13:45:00,26.26,26.27,26.26,26.27,97178.68338557992,9.7072,9.7109,9.7072,9.7109,97178.6834
2012-02-14 13:50:00,26.27,26.27,26.26,26.26,97387.66980146292,9.7109,9.7109,9.7072,9.7072,97387.6698
2012-02-14 13:55:00,26.26,26.27,26.26,26.27,47230.92998955068,9.7072,9.7109,9.7072,9.7109,47230.93
2012-02-14 14:00:00,26.26,26.27,26.26,26.26,105329.15360501569,9.7072,9.7109,9.7072,9.7072,105329.1536
2012-02-14 14:05:00,26.26,26.28,26.26,26.26,128526.64576802508,9.7072,9.7146,9.7072,9.7072,128526.6458
2012-02-14 14:10:00,26.26,26.26,26.26,26.26,57889.23719958203,9.7072,9.7072,9.7072,9.7072,57889.2372
2012-02-14 14:15:00,26.26,26.26,26.25,26.25,131452.4555903866,9.7072,9.7072,9.7035,9.7035,131452.4556
2012-02-14 14:20:00,26.25,26.25,26.21,26.22,131034.48275862068,9.7035,9.7035,9.6887,9.6924,131034.4828
2012-02-14 14:25:00,26.22,26.24,26.22,26.24,163218.3908045977,9.6924,9.6998,9.6924,9.6998,163218.3908
2012-02-14 14:30:00,26.24,26.24,26.23,26.24,84848.48484848485,9.6998,9.6998,9.6961,9.6998,84848.4848
2012-02-14 14:35:00,26.24,26.24,26.24,26.24,59352.1421107628,9.6998,9.6998,9.6998,9.6998,59352.1421
2012-02-14 14:40:00,26.24,26.25,26.23,26.24,134796.2382445141,9.6998,9.7035,9.6961,9.6998,134796.2382
2012-02-14 14:45:00,26.24,26.25,26.23,26.23,125182.8631138976,9.6998,9.7035,9.6961,9.6961,125182.8631
2012-02-14 14:50:00,26.24,26.24,26.22,26.22,105120.1671891327,9.6998,9.6998,9.6924,9.6924,105120.1672
2012-02-14 14:55:00,26.22,26.23,26.21,26.22,165935.2142110763,9.6924,9.6961,9.6887,9.6924,165935.2142
2012-02-14 15:00:00,26.21,26.26,26.21,26.25,188714.7335423197,9.6887,9.7072,9.6887,9.7035,188714.7335
2012-02-14 15:05:00,26.25,26.25,26.22,26.22,140647.8578892372,9.7035,9.7035,9.6924,9.6924,140647.8579
2012-02-14 15:10:00,26.22,26.22,26.2,26.2,87356.32183908045,9.6924,9.6924,9.685,9.685,87356.3218
2012-02-14 15:15:00,26.21,26.21,26.19,26.2,213584.11703239288,9.6887,9.6887,9.6813,9.685,213584.117
2012-02-14 15:20:00,26.2,26.22,26.19,26.21,276698.0146290491,9.685,9.6924,9.6813,9.6887,276698.0146
2012-02-14 15:25:00,26.22,26.22,26.21,26.21,199164.0543364681,9.6924,9.6924,9.6887,9.6887,199164.0543
2012-02-14 15:30:00,26.21,26.25,26.21,26.25,278160.9195402299,9.6887,9.7035,9.6887,9.7035,278160.9195
2012-02-14 15:35:00,26.25,26.27,26.23,26.27,373458.7251828631,9.7035,9.7109,9.6961,9.7109,373458.7252
2012-02-14 15:40:00,26.28,26.32,26.27,26.31,313479.6238244514,9.7146,9.7294,9.7109,9.7257,313479.6238
2012-02-14 15:45:00,26.31,26.35,26.31,26.35,440125.39184952975,9.7257,9.7405,9.7257,9.7405,440125.3918
2012-02-14 15:50:00,26.35,26.37,26.31,26.33,453291.5360501568,9.7405,9.7479,9.7257,9.7331,453291.5361
2012-02-14 15:55:00,26.33,26.35,26.33,26.35,496969.69696969696,9.7331,9.7405,9.7331,9.7405,496969.697
2012-02-15 09:30:00,26.46,26.55,26.41,26.43,737513.0616509926,9.7812,9.8144,9.7627,9.7701,737513.0617
2012-02-15 09:35:00,26.43,26.48,26.32,26.37,433855.79937304073,9.7701,9.7885,9.7294,9.7479,433855.7994
2012-02-15 09:40:00,26.36,26.43,26.36,26.42,236154.64994775332,9.7442,9.7701,9.7442,9.7664,236154.6499
2012-02-15 09:45:00,26.42,26.47,26.42,26.47,172622.77951933123,9.7664,9.7849,9.7664,9.7849,172622.7795
2012-02-15 09:50:00,26.46,26.48,26.45,26.46,220271.68234064785,9.7812,9.7885,9.7775,9.7812,220271.6823
2012-02-15 09:55:00,26.46,26.5,26.4,26.48,721839.08045977,9.7812,9.7959,9.759,9.7885,721839.0805
2012-02-15 10:00:00,26.48,26.5,26.44,26.48,374921.6300940439,9.7885,9.7959,9.7738,9.7885,374921.6301
2012-02-15 10:05:00,26.48,26.52,26.48,26.51,294461.85997910134,9.7885,9.8033,9.7885,9.7996,294461.86
2012-02-15 10:10:00,26.51,26.53,26.49,26.51,142737.72204806688,9.7996,9.807,9.7922,9.7996,142737.722
2012-02-15 10:15:00,26.51,26.52,26.48,26.51,267711.5987460815,9.7996,9.8033,9.7885,9.7996,267711.5987
2012-02-15 10:20:00,26.52,26.53,26.5,26.51,144200.62695924763,9.8033,9.807,9.7959,9.7996,144200.627
2012-02-15 10:25:00,26.51,26.53,26.49,26.53,175548.58934169277,9.7996,9.807,9.7922,9.807,175548.5893
2012-02-15 10:30:00,26.53,26.53,26.5,26.53,252455.59038662488,9.807,9.807,9.7959,9.807,252455.5904
2012-02-15 10:35:00,26.53,26.56,26.53,26.55,167816.091954023,9.807,9.8181,9.807,9.8144,167816.092
2012-02-15 10:40:00,26.55,26.59,26.54,26.59,185370.95088819225,9.8144,9.8292,9.8107,9.8292,185370.9509
2012-02-15 10:45:00,26.59,26.6,26.57,26.6,212330.19853709507,9.8292,9.8329,9.8218,9.8329,212330.1985
2012-02-15 10:50:00,26.6,26.6,26.57,26.57,76907.00104493208,9.8329,9.8329,9.8218,9.8218,76907.001
2012-02-15 10:55:00,26.57,26.6,26.57,26.6,179728.31765935215,9.8218,9.8329,9.8218,9.8329,179728.3177
2012-02-15 11:00:00,26.59,26.6,26.59,26.6,82340.64785788923,9.8292,9.8329,9.8292,9.8329,82340.6479
2012-02-15 11:05:00,26.6,26.61,26.6,26.6,122466.039707419,9.8329,9.8366,9.8329,9.8329,122466.0397
2012-02-15 11:10:00,26.6,26.6,26.57,26.57,92998.9550679206,9.8329,9.8329,9.8218,9.8218,92998.9551
2012-02-15 11:15:00,26.58,26.58,26.57,26.58,77951.93312434692,9.8255,9.8255,9.8218,9.8255,77951.9331
2012-02-15 11:20:00,26.58,26.6,26.57,26.6,241797.2831765935,9.8255,9.8329,9.8218,9.8329,241797.2832
2012-02-15 11:25:00,26.6,26.64,26.6,26.64,145663.5318704284,9.8329,9.8477,9.8329,9.8477,145663.5319
2012-02-15 11:30:00,26.64,26.65,26.61,26.61,87774.29467084639,9.8477,9.8514,9.8366,9.8366,87774.2947
2012-02-15 11:35:00,26.61,26.65,26.61,26.65,139602.92580982237,9.8366,9.8514,9.8366,9.8514,139602.9258
2012-02-15 11:40:00,26.64,26.65,26.64,26.65,124346.91745036573,9.8477,9.8514,9.8477,9.8514,124346.9175
2012-02-15 11:45:00,26.65,26.67,26.65,26.66,119958.2027168234,9.8514,9.8588,9.8514,9.8551,119958.2027
2012-02-15 11:50:00,26.66,26.67,26.65,26.66,72100.31347962382,9.8551,9.8588,9.8514,9.8551,72100.3135
2012-02-15 11:55:00,26.66,26.66,26.61,26.63,128944.618599791,9.8551,9.8551,9.8366,9.844,128944.6186
2012-02-15 12:00:00,26.64,26.66,26.63,26.65,105956.11285266458,9.8477,9.8551,9.844,9.8514,105956.1129
2012-02-15 12:05:00,26.65,26.65,26.63,26.64,88192.26750261233,9.8514,9.8514,9.844,9.8477,88192.2675
2012-02-15 12:10:00,26.64,26.66,26.64,26.65,110762.80041797285,9.8477,9.8551,9.8477,9.8514,110762.8004
2012-02-15 12:15:00,26.65,26.65,26.65,26.65,50992.685475444094,9.8514,9.8514,9.8514,9.8514,50992.6855
2012-02-15 12:20:00,26.65,26.65,26.64,26.65,122257.05329153604,9.8514,9.8514,9.8477,9.8514,122257.0533
2012-02-15 12:25:00,26.65,26.66,26.64,26.65,76698.01462904911,9.8514,9.8551,9.8477,9.8514,76698.0146
2012-02-15 12:30:00,26.65,26.66,26.64,26.65,191431.5569487984,9.8514,9.8551,9.8477,9.8514,191431.5569
2012-02-15 12:35:00,26.65,26.66,26.65,26.66,66039.70741901777,9.8514,9.8551,9.8514,9.8551,66039.7074
2012-02-15 12:40:00,26.66,26.66,26.65,26.65,75653.08254963427,9.8551,9.8551,9.8514,9.8514,75653.0825
2012-02-15 12:45:00,26.65,26.66,26.64,26.64,99686.52037617554,9.8514,9.8551,9.8477,9.8477,99686.5204
2012-02-15 12:50:00,26.64,26.66,26.61,26.63,134587.25182863112,9.8477,9.8551,9.8366,9.844,134587.2518
2012-02-15 12:55:00,26.63,26.63,26.62,26.63,186833.85579937304,9.844,9.844,9.8403,9.844,186833.8558
2012-02-15 13:00:00,26.62,26.62,26.57,26.6,192894.46185997908,9.8403,9.8403,9.8218,9.8329,192894.4619
2012-02-15 13:05:00,26.6,26.61,26.59,26.59,118913.27063740855,9.8329,9.8366,9.8292,9.8292,118913.2706
2012-02-15 13:10:00,26.59,26.6,26.58,26.59,218390.80459770115,9.8292,9.8329,9.8255,9.8292,218390.8046
2012-02-15 13:15:00,26.59,26.6,26.58,26.6,92371.99582027168,9.8292,9.8329,9.8255,9.8329,92371.9958
2012-02-15 13:20:00,26.6,26.6,26.57,26.58,102403.34378265412,9.8329,9.8329,9.8218,9.8255,102403.3438
2012-02-15 13:25:00,26.58,26.58,26.57,26.57,58725.18286311389,9.8255,9.8255,9.8218,9.8218,58725.1829
2012-02-15 13:30:00,26.57,26.58,26.53,26.53,156948.79832810868,9.8218,9.8255,9.807,9.807,156948.7983
2012-02-15 13:35:00,26.53,26.55,26.53,26.54,41379.31034482759,9.807,9.8144,9.807,9.8107,41379.3103
2012-02-15 13:40:00,26.54,26.56,26.52,26.53,168234.0647857889,9.8107,9.8181,9.8033,9.807,168234.0648
2012-02-15 13:45:00,26.53,26.53,26.52,26.52,61442.00626959247,9.807,9.807,9.8033,9.8033,61442.0063
2012-02-15 13:50:00,26.52,26.55,26.52,26.55,134587.25182863112,9.8033,9.8144,9.8033,9.8144,134587.2518
2012-02-15 13:55:00,26.55,26.58,26.54,26.57,131452.4555903866,9.8144,9.8255,9.8107,9.8218,131452.4556
2012-02-15 14:00:00,26.57,26.59,26.55,26.55,250992.6854754441,9.8218,9.8292,9.8144,9.8144,250992.6855
2012-02-15 14:05:00,26.56,26.56,26.53,26.55,136677.1159874608,9.8181,9.8181,9.807,9.8144,136677.116
2012-02-15 14:10:00,26.55,26.55,26.51,26.51,79414.83803552769,9.8144,9.8144,9.7996,9.7996,79414.838
2012-02-15 14:15:00,26.51,26.52,26.5,26.5,84848.48484848485,9.7996,9.8033,9.7959,9.7959,84848.4848
2012-02-15 14:20:00,26.5,26.53,26.49,26.53,48275.86206896552,9.7959,9.807,9.7922,9.807,48275.8621
2012-02-15 14:25:00,26.53,26.58,26.53,26.58,98223.61546499476,9.807,9.8255,9.807,9.8255,98223.6155
2012-02-15 14:30:00,26.58,26.58,26.56,26.56,115360.50156739813,9.8255,9.8255,9.8181,9.8181,115360.5016
2012-02-15 14:35:00,26.56,26.56,26.55,26.55,322466.039707419,9.8181,9.8181,9.8144,9.8144,322466.0397
2012-02-15 14:40:00,26.55,26.56,26.54,26.55,195402.2988505747,9.8144,9.8181,9.8107,9.8144,195402.2989
2012-02-15 14:45:00,26.55,26.55,26.53,26.55,83594.56635318704,9.8144,9.8144,9.807,9.8144,83594.5664
2012-02-15 14:50:00,26.55,26.56,26.54,26.54,120585.16196447233,9.8144,9.8181,9.8107,9.8107,120585.162
2012-02-15 14:55:00,26.54,26.55,26.5,26.51,225705.329153605,9.8107,9.8144,9.7959,9.7996,225705.3292
2012-02-15 15:00:00,26.51,26.53,26.5,26.52,390177.6384535005,9.7996,9.807,9.7959,9.8033,390177.6385
2012-02-15 15:05:00,26.51,26.53,26.49,26.51,444096.13375130616,9.7996,9.807,9.7922,9.7996,444096.1338
2012-02-15 15:10:00,26.51,26.52,26.5,26.52,114942.52873563218,9.7996,9.8033,9.7959,9.8033,114942.5287
2012-02-15 15:15:00,26.52,26.54,26.5,26.53,174294.670846395,9.8033,9.8107,9.7959,9.807,174294.6708
2012-02-15 15:20:00,26.52,26.56,26.52,26.53,183908.0459770115,9.8033,9.8181,9.8033,9.807,183908.046
2012-02-15 15:25:00,26.53,26.54,26.52,26.54,118704.2842215256,9.807,9.8107,9.8033,9.8107,118704.2842
2012-02-15 15:30:00,26.54,26.54,26.49,26.49,123719.95820271682,9.8107,9.8107,9.7922,9.7922,123719.9582
2012-02-15 15:35:00,26.49,26.5,26.47,26.48,257262.27795193312,9.7922,9.7959,9.7849,9.7885,257262.278
2012-02-15 15:40:00,26.48,26.54,26.48,26.54,243678.1609195402,9.7885,9.8107,9.7885,9.8107,243678.1609
2012-02-15 15:45:00,26.54,26.57,26.52,26.52,225496.34273772204,9.8107,9.8218,9.8033,9.8033,225496.3427
2012-02-15 15:50:00,26.52,26.54,26.51,26.54,329153.605015674,9.8033,9.8107,9.7996,9.8107,329153.605
2012-02-15 15:55:00,26.54,26.54,26.51,26.53,439707.4190177638,9.8107,9.8107,9.7996,9.807,439707.419
2012-02-16 09:30:00,26.57,26.62,26.54,26.54,385161.9644723093,9.8218,9.8403,9.8107,9.8107,385161.9645
2012-02-16 09:35:00,26.54,26.54,26.51,26.53,70010.44932079414,9.8107,9.8107,9.7996,9.807,70010.4493
2012-02-16 09:40:00,26.53,26.6,26.52,26.57,182236.1546499477,9.807,9.8329,9.8033,9.8218,182236.1546
2012-02-16 09:45:00,26.57,26.57,26.52,26.54,108881.92267502612,9.8218,9.8218,9.8033,9.8107,108881.9227
2012-02-16 09:50:00,26.54,26.54,26.46,26.46,129780.56426332289,9.8107,9.8107,9.7812,9.7812,129780.5643
2012-02-16 09:55:00,26.46,26.53,26.45,26.53,139393.9393939394,9.7812,9.807,9.7775,9.807,139393.9394
2012-02-16 10:00:00,26.53,26.57,26.52,26.53,180773.249738767,9.807,9.8218,9.8033,9.807,180773.2497
2012-02-16 10:05:00,26.54,26.56,26.53,26.56,164472.3092998955,9.8107,9.8181,9.807,9.8181,164472.3093
2012-02-16 10:10:00,26.56,26.6,26.56,26.6,120376.17554858934,9.8181,9.8329,9.8181,9.8329,120376.1755
2012-02-16 10:15:00,26.6,26.6,26.59,26.6,95715.77847439917,9.8329,9.8329,9.8292,9.8329,95715.7785
2012-02-16 10:20:00,26.6,26.6,26.59,26.6,58307.21003134796,9.8329,9.8329,9.8292,9.8329,58307.21
2012-02-16 10:25:00,26.6,26.63,26.6,26.63,149634.2737722048,9.8329,9.844,9.8329,9.844,149634.2738
2012-02-16 10:30:00,26.63,26.67,26.63,26.65,239707.41901776384,9.844,9.8588,9.844,9.8514,239707.419
2012-02-16 10:35:00,26.65,26.67,26.64,26.66,259979.1013584117,9.8514,9.8588,9.8477,9.8551,259979.1014
2012-02-16 10:40:00,26.67,26.67,26.66,26.67,118913.27063740855,9.8588,9.8588,9.8551,9.8588,118913.2706
2012-02-16 10:45:00,26.67,26.67,26.65,26.65,155067.92058516195,9.8588,9.8588,9.8514,9.8514,155067.9206
2012-02-16 10:50:00,26.65,26.65,26.61,26.61,185579.93730407525,9.8514,9.8514,9.8366,9.8366,185579.9373
2012-02-16 10:55:00,26.62,26.62,26.6,26.62,154440.96133751306,9.8403,9.8403,9.8329,9.8403,154440.9613
2012-02-16 11:00:00,26.62,26.63,26.61,26.63,83176.5935214211,9.8403,9.844,9.8366,9.844,83176.5935
2012-02-16 11:05:00,26.62,26.65,26.61,26.62,138557.99373040753,9.8403,9.8514,9.8366,9.8403,138557.9937
2012-02-16 11:10:00,26.63,26.63,26.61,26.62,78787.87878787878,9.844,9.844,9.8366,9.8403,78787.8788
2012-02-16 11:15:00,26.62,26.63,26.61,26.62,87565.30825496343,9.8403,9.844,9.8366,9.8403,87565.3083
2012-02-16 11:20:00,26.62,26.62,26.6,26.61,182027.1682340648,9.8403,9.8403,9.8329,9.8366,182027.1682
2012-02-16 11:25:00,26.61,26.63,26.6,26.62,207314.52455590383,9.8366,9.844,9.8329,9.8403,207314.5246
2012-02-16 11:30:00,26.62,26.63,26.6,26.61,103030.30303030302,9.8403,9.844,9.8329,9.8366,103030.303
2012-02-16 11:35:00,26.61,26.63,26.6,26.63,182654.1274817137,9.8366,9.844,9.8329,9.844,182654.1275
2012-02-16 11:40:00,26.62,26.63,26.61,26.63,58934.16927899687,9.8403,9.844,9.8366,9.844,58934.1693
2012-02-16 11:45:00,26.63,26.63,26.6,26.6,46603.97074190177,9.844,9.844,9.8329,9.8329,46603.9707
2012-02-16 11:50:00,26.6,26.61,26.6,26.61,107419.01776384536,9.8329,9.8366,9.8329,9.8366,107419.0178
2012-02-16 11:55:00,26.6,26.63,26.6,26.61,100731.45245559038,9.8329,9.844,9.8329,9.8366,100731.4525
2012-02-16 12:00:00,26.61,26.62,26.6,26.61,87774.29467084639,9.8366,9.8403,9.8329,9.8366,87774.2947
2012-02-16 12:05:00,26.61,26.61,26.59,26.59,138140.02089864158,9.8366,9.8366,9.8292,9.8292,138140.0209
2012-02-16 12:10:00,26.59,26.6,26.57,26.6,147126.4367816092,9.8292,9.8329,9.8218,9.8329,147126.4368
2012-02-16 12:15:00,26.6,26.63,26.6,26.63,182654.1274817137,9.8329,9.844,9.8329,9.844,182654.1275
2012-02-16 12:20:00,26.63,26.65,26.63,26.65,85475.44409613375,9.844,9.8514,9.844,9.8514,85475.4441
2012-02-16 12:25:00,26.65,26.65,26.64,26.64,38453.50052246604,9.8514,9.8514,9.8477,9.8477,38453.5005
2012-02-16 12:30:00,26.65,26.65,26.62,26.62,96969.69696969696,9.8514,9.8514,9.8403,9.8403,96969.697
2012-02-16 12:35:00,26.62,26.64,26.62,26.62,81713.68861024034,9.8403,9.8477,9.8403,9.8403,81713.6886
2012-02-16 12:40:00,26.62,26.62,26.6,26.61,70846.39498432602,9.8403,9.8403,9.8329,9.8366,70846.395
2012-02-16 12:45:00,26.61,26.63,26.61,26.63,68965.5172413793,9.8366,9.844,9.8366,9.844,68965.5172
2012-02-16 12:50:00,26.62,26.64,26.62,26.64,78160.91954022988,9.8403,9.8477,9.8403,9.8477,78160.9195
2012-02-16 12:55:00,26.64,26.64,26.63,26.64,30303.0303030303,9.8477,9.8477,9.844,9.8477,30303.0303
2012-02-16 13:00:00,26.64,26.66,26.64,26.66,141692.78996865204,9.8477,9.8551,9.8477,9.8551,141692.79
2012-02-16 13:05:00,26.66,26.66,26.65,26.65,66666.66666666667,9.8551,9.8551,9.8514,9.8514,66666.6667
2012-02-16 13:10:00,26.65,26.67,26.65,26.66,90282.131661442,9.8514,9.8588,9.8514,9.8551,90282.1317
2012-02-16 13:15:00,26.66,26.67,26.66,26.66,70219.43573667711,9.8551,9.8588,9.8551,9.8551,70219.4357
2012-02-16 13:20:00,26.66,26.67,26.66,26.67,47439.91640543364,9.8551,9.8588,9.8551,9.8588,47439.9164
2012-02-16 13:25:00,26.67,26.67,26.66,26.67,69801.46290491118,9.8588,9.8588,9.8551,9.8588,69801.4629
2012-02-16 13:30:00,26.66,26.67,26.66,26.67,48693.834900731454,9.8551,9.8588,9.8551,9.8588,48693.8349
2012-02-16 13:35:00,26.67,26.68,26.66,26.68,170323.9289446186,9.8588,9.8625,9.8551,9.8625,170323.9289
2012-02-16 13:40:00,26.67,26.68,26.66,26.67,45559.038662486935,9.8588,9.8625,9.8551,9.8588,45559.0387
2012-02-16 13:45:00,26.67,26.67,26.66,26.67,33855.799373040754,9.8588,9.8588,9.8551,9.8588,33855.7994
2012-02-16 13:50:00,26.67,26.67,26.66,26.67,63949.843260188085,9.8588,9.8588,9.8551,9.8588,63949.8433
2012-02-16 13:55:00,26.67,26.67,26.66,26.67,24033.437826541274,9.8588,9.8588,9.8551,9.8588,24033.4378
2012-02-16 14:00:00,26.67,26.67,26.66,26.67,193939.39393939392,9.8588,9.8588,9.8551,9.8588,193939.3939
2012-02-16 14:05:00,26.67,26.67,26.66,26.67,157157.78474399162,9.8588,9.8588,9.8551,9.8588,157157.7847
2012-02-16 14:10:00,26.67,26.67,26.66,26.66,172204.80668756532,9.8588,9.8588,9.8551,9.8551,172204.8067
2012-02-16 14:15:00,26.67,26.68,26.66,26.68,104284.22152560083,9.8588,9.8625,9.8551,9.8625,104284.2215
2012-02-16 14:20:00,26.68,26.69,26.67,26.69,152351.09717868338,9.8625,9.8662,9.8588,9.8662,152351.0972
2012-02-16 14:25:00,26.69,26.71,26.68,26.7,170532.91536050156,9.8662,9.8736,9.8625,9.8699,170532.9154
2012-02-16 14:30:00,26.7,26.73,26.7,26.72,363427.37722048064,9.8699,9.881,9.8699,9.8773,363427.3772
2012-02-16 14:35:00,26.72,26.74,26.72,26.74,180355.27690700104,9.8773,9.8847,9.8773,9.8847,180355.2769
2012-02-16 14:40:00,26.74,26.74,26.73,26.74,175548.58934169277,9.8847,9.8847,9.881,9.8847,175548.5893
2012-02-16 14:45:00,26.74,26.75,26.74,26.75,192058.5161964472,9.8847,9.8884,9.8847,9.8884,192058.5162
2012-02-16 14:50:00,26.75,26.75,26.74,26.75,159247.64890282133,9.8884,9.8884,9.8847,9.8884,159247.6489
2012-02-16 14:55:00,26.75,26.75,26.74,26.75,148171.36886102404,9.8884,9.8884,9.8847,9.8884,148171.3689
2012-02-16 15:00:00,26.75,26.76,26.74,26.75,226959.2476489028,9.8884,9.8921,9.8847,9.8884,226959.2476
2012-02-16 15:05:00,26.75,26.76,26.71,26.75,205433.6468129572,9.8884,9.8921,9.8736,9.8884,205433.6468
2012-02-16 15:10:00,26.75,26.75,26.74,26.75,190386.6248693835,9.8884,9.8884,9.8847,9.8884,190386.6249
2012-02-16 15:15:00,26.75,26.76,26.74,26.74,85893.41692789969,9.8884,9.8921,9.8847,9.8847,85893.4169
2012-02-16 15:20:00,26.74,26.74,26.71,26.71,151515.15151515152,9.8847,9.8847,9.8736,9.8736,151515.1515
2012-02-16 15:25:00,26.71,26.72,26.71,26.72,113897.59665621734,9.8736,9.8773,9.8736,9.8773,113897.5967
2012-02-16 15:30:00,26.72,26.73,26.71,26.71,128317.6593521421,9.8773,9.881,9.8736,9.8736,128317.6594
2012-02-16 15:35:00,26.71,26.71,26.7,26.71,220271.68234064785,9.8736,9.8736,9.8699,9.8736,220271.6823
2012-02-16 15:40:00,26.71,26.72,26.7,26.71,335005.22466039704,9.8736,9.8773,9.8699,9.8736,335005.2247
2012-02-16 15:45:00,26.71,26.73,26.7,26.7,297596.65621734585,9.8736,9.881,9.8699,9.8699,297596.6562
2012-02-16 15:50:00,26.71,26.73,26.7,26.73,281504.70219435735,9.8736,9.881,9.8699,9.881,281504.7022
2012-02-16 15:55:00,26.73,26.73,26.72,26.73,432810.8672936259,9.881,9.881,9.8773,9.881,432810.8673
2012-02-17 09:30:00,26.92,26.92,26.84,26.88,3096133.751306165,9.9512,9.9512,9.9216,9.9364,3096133.7513
2012-02-17 09:35:00,26.87,26.94,26.82,26.93,351724.1379310345,9.9327,9.9586,9.9142,9.9549,351724.1379
2012-02-17 09:40:00,26.93,26.94,26.89,26.93,187042.842215256,9.9549,9.9586,9.9401,9.9549,187042.8422
2012-02-17 09:45:00,26.93,26.98,26.93,26.98,362382.4451410658,9.9549,9.9734,9.9549,9.9734,362382.4451
2012-02-17 09:50:00,26.98,26.99,26.96,26.98,245768.0250783699,9.9734,9.9771,9.966,9.9734,245768.0251
2012-02-17 09:55:00,26.98,26.99,26.95,26.97,174085.68443051202,9.9734,9.9771,9.9623,9.9697,174085.6844
2012-02-17 10:00:00,26.97,26.98,26.97,26.98,201044.93207941484,9.9697,9.9734,9.9697,9.9734,201044.9321
2012-02-17 10:05:00,26.98,26.98,26.95,26.95,146081.50470219436,9.9734,9.9734,9.9623,9.9623,146081.5047
2012-02-17 10:10:00,26.95,27.0,26.95,27.0,353396.0292580982,9.9623,9.9808,9.9623,9.9808,353396.0293
2012-02-17 10:15:00,26.99,27.02,26.99,27.01,450783.6990595611,9.9771,9.9882,9.9771,9.9845,450783.6991
2012-02-17 10:20:00,27.02,27.02,26.98,27.02,177011.49425287356,9.9882,9.9882,9.9734,9.9882,177011.4943
2012-02-17 10:25:00,27.01,27.03,26.98,26.98,201671.89132706373,9.9845,9.9919,9.9734,9.9734,201671.8913
2012-02-17 10:30:00,26.98,27.02,26.98,26.99,280459.7701149425,9.9734,9.9882,9.9734,9.9771,280459.7701
2012-02-17 10:35:00,26.99,26.99,26.94,26.94,154022.9885057471,9.9771,9.9771,9.9586,9.9586,154022.9885
2012-02-17 10:40:00,26.94,26.94,26.88,26.89,159247.64890282133,9.9586,9.9586,9.9364,9.9401,159247.6489
2012-02-17 10:45:00,26.89,26.94,26.89,26.93,105956.11285266458,9.9401,9.9586,9.9401,9.9549,105956.1129
2012-02-17 10:50:00,26.94,26.95,26.93,26.94,272100.3134796238,9.9586,9.9623,9.9549,9.9586,272100.3135
2012-02-17 10:55:00,26.94,26.95,26.92,26.94,158411.70323928943,9.9586,9.9623,9.9512,9.9586,158411.7032
2012-02-17 11:00:00,26.94,26.95,26.91,26.92,126645.76802507836,9.9586,9.9623,9.9475,9.9512,126645.768
2012-02-17 11:05:00,26.92,26.93,26.91,26.92,132079.41483803553,9.9512,9.9549,9.9475,9.9512,132079.4148
2012-02-17 11:10:00,26.92,26.95,26.9,26.93,132497.38766980145,9.9512,9.9623,9.9438,9.9549,132497.3877
2012-02-17 11:15:00,26.93,26.95,26.93,26.94,85057.4712643678,9.9549,9.9623,9.9549,9.9586,85057.4713
2012-02-17 11:20:00,26.94,26.95,26.94,26.94,88192.26750261233,9.9586,9.9623,9.9586,9.9586,88192.2675
2012-02-17 11:25:00,26.94,26.96,26.94,26.96,103030.30303030302,9.9586,9.966,9.9586,9.966,103030.303
2012-02-17 11:30:00,26.96,26.97,26.94,26.96,80041.7972831766,9.966,9.9697,9.9586,9.966,80041.7973
2012-02-17 11:35:00,26.96,26.97,26.95,26.95,58307.21003134796,9.966,9.9697,9.9623,9.9623,58307.21
2012-02-17 11:40:00,26.96,26.97,26.93,26.93,174921.63009404388,9.966,9.9697,9.9549,9.9549,174921.6301
2012-02-17 11:45:00,26.93,26.94,26.92,26.93,113270.63740856844,9.9549,9.9586,9.9512,9.9549,113270.6374
2012-02-17 11:50:00,26.93,26.93,26.93,26.93,57053.29153605016,9.9549,9.9549,9.9549,9.9549,57053.2915
2012-02-17 11:55:00,26.93,26.96,26.93,26.96,168234.0647857889,9.9549,9.966,9.9549,9.966,168234.0648
2012-02-17 12:00:00,26.96,26.97,26.96,26.96,157993.73040752352,9.966,9.9697,9.966,9.966,157993.7304
2012-02-17 12:05:00,26.97,26.97,26.95,26.96,136677.1159874608,9.9697,9.9697,9.9623,9.966,136677.116
2012-02-17 12:10:00,26.96,26.96,26.94,26.94,77115.98746081504,9.966,9.966,9.9586,9.9586,77115.9875
2012-02-17 12:15:00,26.94,26.95,26.93,26.93,177847.43991640542,9.9586,9.9623,9.9549,9.9549,177847.4399
2012-02-17 12:20:00,26.93,26.93,26.92,26.92,154649.94775339603,9.9549,9.9549,9.9512,9.9512,154649.9478
2012-02-17 12:25:00,26.92,26.96,26.92,26.96,119958.2027168234,9.9512,9.966,9.9512,9.966,119958.2027
2012-02-17 12:30:00,26.95,26.95,26.93,26.93,151933.12434691744,9.9623,9.9623,9.9549,9.9549,151933.1243
2012-02-17 12:35:00,26.93,26.93,26.92,26.92,27795.19331243469,9.9549,9.9549,9.9512,9.9512,27795.1933
2012-02-17 12:40:00,26.92,26.92,26.9,26.91,48484.84848484848,9.9512,9.9512,9.9438,9.9475,48484.8485
2012-02-17 12:45:00,26.91,26.92,26.89,26.91,138975.96656217345,9.9475,9.9512,9.9401,9.9475,138975.9666
2012-02-17 12:50:00,26.91,26.92,26.9,26.92,76280.04179728318,9.9475,9.9512,9.9438,9.9512,76280.0418
2012-02-17 12:55:00,26.92,26.92,26.9,26.9,38035.5276907001,9.9512,9.9512,9.9438,9.9438,38035.5277
2012-02-17 13:00:00,26.91,26.91,26.89,26.91,84221.52560083594,9.9475,9.9475,9.9401,9.9475,84221.5256
2012-02-17 13:05:00,26.91,26.91,26.89,26.89,59770.11494252874,9.9475,9.9475,9.9401,9.9401,59770.1149
2012-02-17 13:10:00,26.89,26.9,26.89,26.9,61024.03343782654,9.9401,9.9438,9.9401,9.9438,61024.0334
2012-02-17 13:15:00,26.9,26.9,26.89,26.9,36572.62277951933,9.9438,9.9438,9.9401,9.9438,36572.6228
2012-02-17 13:20:00,26.89,26.9,26.89,26.89,63531.87042842215,9.9401,9.9438,9.9401,9.9401,63531.8704
2012-02-17 13:25:00,26.89,26.9,26.89,26.9,88610.24033437826,9.9401,9.9438,9.9401,9.9438,88610.2403
2012-02-17 13:30:00,26.89,26.9,26.89,26.89,76698.01462904911,9.9401,9.9438,9.9401,9.9401,76698.0146
2012-02-17 13:35:00,26.89,26.89,26.89,26.89,53500.52246603971,9.9401,9.9401,9.9401,9.9401,53500.5225
2012-02-17 13:40:00,26.89,26.89,26.89,26.89,39498.43260188088,9.9401,9.9401,9.9401,9.9401,39498.4326
2012-02-17 13:45:00,26.89,26.89,26.88,26.89,67293.62591431556,9.9401,9.9401,9.9364,9.9401,67293.6259
2012-02-17 13:50:00,26.89,26.89,26.89,26.89,28840.125391849528,9.9401,9.9401,9.9401,9.9401,28840.1254
2012-02-17 13:55:00,26.89,26.91,26.88,26.91,132706.37408568442,9.9401,9.9475,9.9364,9.9475,132706.3741
2012-02-17 14:00:00,26.91,26.91,26.89,26.9,75444.0961337513,9.9475,9.9475,9.9401,9.9438,75444.0961
2012-02-17 14:05:00,26.9,26.9,26.89,26.89,68338.5579937304,9.9438,9.9438,9.9401,9.9401,68338.558
2012-02-17 14:10:00,26.9,26.9,26.88,26.88,74817.1368861024,9.9438,9.9438,9.9364,9.9364,74817.1369
2012-02-17 14:15:00,26.88,26.89,26.88,26.88,84012.53918495297,9.9364,9.9401,9.9364,9.9364,84012.5392
2012-02-17 14:20:00,26.88,26.89,26.88,26.88,46185.99791013584,9.9364,9.9401,9.9364,9.9364,46185.9979
2012-02-17 14:25:00,26.88,26.89,26.88,26.88,49529.780564263325,9.9364,9.9401,9.9364,9.9364,49529.7806
2012-02-17 14:30:00,26.89,26.91,26.88,26.9,208150.4702194357,9.9401,9.9475,9.9364,9.9438,208150.4702
2012-02-17 14:35:00,26.9,26.91,26.89,26.89,70637.40856844305,9.9438,9.9475,9.9401,9.9401,70637.4086
2012-02-17 14:40:00,26.9,26.93,26.89,26.93,193730.40752351092,9.9438,9.9549,9.9401,9.9549,193730.4075
2012-02-17 14:45:00,26.93,26.93,26.91,26.93,99477.53396029258,9.9549,9.9549,9.9475,9.9549,99477.534
2012-02-17 14:50:00,26.93,26.93,26.92,26.93,65830.7210031348,9.9549,9.9549,9.9512,9.9549,65830.721
2012-02-17 14:55:00,26.93,26.95,26.92,26.95,282340.64785788924,9.9549,9.9623,9.9512,9.9623,282340.6479
2012-02-17 15:00:00,26.95,26.95,26.93,26.93,81295.71577847439,9.9623,9.9623,9.9549,9.9549,81295.7158
2012-02-17 15:05:00,26.93,26.94,26.89,26.92,190177.6384535005,9.9549,9.9586,9.9401,9.9512,190177.6385
2012-02-17 15:10:00,26.92,26.93,26.92,26.93,57262.27795193312,9.9512,9.9549,9.9512,9.9549,57262.278
2012-02-17 15:15:00,26.93,26.93,26.92,26.93,141901.776384535,9.9549,9.9549,9.9512,9.9549,141901.7764
2012-02-17 15:20:00,26.93,26.94,26.92,26.94,130825.49634273772,9.9549,9.9586,9.9512,9.9586,130825.4963
2012-02-17 15:25:00,26.94,26.97,26.93,26.97,239289.4461859979,9.9586,9.9697,9.9549,9.9697,239289.4462
2012-02-17 15:30:00,26.97,26.97,26.96,26.96,322466.039707419,9.9697,9.9697,9.966,9.966,322466.0397
2012-02-17 15:35:00,26.95,26.96,26.92,26.93,235945.6635318704,9.9623,9.966,9.9512,9.9549,235945.6635
2012-02-17 15:40:00,26.93,26.97,26.92,26.97,406896.5517241379,9.9549,9.9697,9.9512,9.9697,406896.5517
2012-02-17 15:45:00,26.97,26.98,26.96,26.96,300104.4932079415,9.9697,9.9734,9.966,9.966,300104.4932
2012-02-17 15:50:00,26.96,26.97,26.94,26.96,313897.59665621736,9.966,9.9697,9.9586,9.966,313897.5967
2012-02-17 15:55:00,26.96,26.97,26.94,26.96,528526.6457680251,9.966,9.9697,9.9586,9.966,528526.6458
2012-02-21 09:30:00,26.98,26.99,26.95,26.99,534378.2654127482,9.9734,9.9771,9.9623,9.9771,534378.2654
2012-02-21 09:35:00,26.99,26.99,26.95,26.97,233646.8129571578,9.9771,9.9771,9.9623,9.9697,233646.813
2012-02-21 09:40:00,26.97,26.97,26.9,26.91,236154.64994775332,9.9697,9.9697,9.9438,9.9475,236154.6499
2012-02-21 09:45:00,26.9,26.9,26.85,26.85,299477.5339602926,9.9438,9.9438,9.9253,9.9253,299477.534
2012-02-21 09:50:00,26.86,26.87,26.83,26.86,149007.3145245559,9.929,9.9327,9.9179,9.929,149007.3145
2012-02-21 09:55:00,26.86,26.87,26.84,26.87,180982.23615465,9.929,9.9327,9.9216,9.9327,180982.2362
2012-02-21 10:00:00,26.87,26.87,26.84,26.85,141065.83072100312,9.9327,9.9327,9.9216,9.9253,141065.8307
2012-02-21 10:05:00,26.86,26.89,26.85,26.88,123928.94461859978,9.929,9.9401,9.9253,9.9364,123928.9446
2012-02-21 10:10:00,26.88,26.89,26.86,26.89,134587.25182863112,9.9364,9.9401,9.929,9.9401,134587.2518
2012-02-21 10:15:00,26.89,26.89,26.87,26.89,127063.7408568443,9.9401,9.9401,9.9327,9.9401,127063.7409
2012-02-21 10:20:00,26.88,26.91,26.88,26.89,216509.9268547544,9.9364,9.9475,9.9364,9.9401,216509.9269
2012-02-21 10:25:00,26.89,26.89,26.87,26.88,96342.73772204808,9.9401,9.9401,9.9327,9.9364,96342.7377
2012-02-21 10:30:00,26.88,26.88,26.87,26.88,104075.23510971786,9.9364,9.9364,9.9327,9.9364,104075.2351
2012-02-21 10:35:00,26.88,26.9,26.88,26.9,107001.0449320794,9.9364,9.9438,9.9364,9.9438,107001.0449
2012-02-21 10:40:00,26.89,26.9,26.88,26.89,117659.35214211076,9.9401,9.9438,9.9364,9.9401,117659.3521
2012-02-21 10:45:00,26.89,26.9,26.87,26.88,222152.5600835945,9.9401,9.9438,9.9327,9.9364,222152.5601
2012-02-21 10:50:00,26.88,26.88,26.87,26.87,141901.776384535,9.9364,9.9364,9.9327,9.9327,141901.7764
2012-02-21 10:55:00,26.87,26.88,26.86,26.87,166562.17345872518,9.9327,9.9364,9.929,9.9327,166562.1735
2012-02-21 11:00:00,26.87,26.89,26.86,26.88,334796.2382445141,9.9327,9.9401,9.929,9.9364,334796.2382
2012-02-21 11:05:00,26.88,26.92,26.88,26.9,147126.4367816092,9.9364,9.9512,9.9364,9.9438,147126.4368
2012-02-21 11:10:00,26.9,26.9,26.87,26.87,134169.2789968652,9.9438,9.9438,9.9327,9.9327,134169.279
2012-02-21 11:15:00,26.87,26.88,26.87,26.87,94043.88714733542,9.9327,9.9364,9.9327,9.9327,94043.8871
2012-02-21 11:20:00,26.87,26.87,26.85,26.86,98432.60188087774,9.9327,9.9327,9.9253,9.929,98432.6019
2012-02-21 11:25:00,26.86,26.87,26.85,26.86,154858.934169279,9.929,9.9327,9.9253,9.929,154858.9342
2012-02-21 11:30:00,26.86,26.89,26.86,26.89,88192.26750261233,9.929,9.9401,9.929,9.9401,88192.2675
2012-02-21 11:35:00,26.89,26.89,26.88,26.89,100522.46603970742,9.9401,9.9401,9.9364,9.9401,100522.466
2012-02-21 11:40:00,26.89,26.89,26.88,26.89,75026.12330198537,9.9401,9.9401,9.9364,9.9401,75026.1233
2012-02-21 11:45:00,26.89,26.9,26.88,26.9,124973.87669801465,9.9401,9.9438,9.9364,9.9438,124973.8767
2012-02-21 11:50:00,26.9,26.92,26.89,26.91,180982.23615465,9.9438,9.9512,9.9401,9.9475,180982.2362
2012-02-21 11:55:00,26.91,26.94,26.91,26.94,219226.750261233,9.9475,9.9586,9.9475,9.9586,219226.7503
2012-02-21 12:00:00,26.94,26.95,26.93,26.94,116405.43364681296,9.9586,9.9623,9.9549,9.9586,116405.4336
2012-02-21 12:05:00,26.94,26.96,26.94,26.95,123510.97178683383,9.9586,9.966,9.9586,9.9623,123510.9718
2012-02-21 12:10:00,26.95,26.96,26.94,26.96,68338.5579937304,9.9623,9.966,9.9586,9.966,68338.558
2012-02-21 12:15:00,26.96,26.96,26.94,26.96,118077.32497387668,9.966,9.966,9.9586,9.966,118077.325
2012-02-21 12:20:00,26.96,26.96,26.94,26.95,106165.09926854754,9.966,9.966,9.9586,9.9623,106165.0993
2012-02-21 12:25:00,26.95,26.95,26.94,26.95,95297.80564263322,9.9623,9.9623,9.9586,9.9623,95297.8056
2012-02-21 12:30:00,26.95,26.95,26.93,26.93,93416.92789968652,9.9623,9.9623,9.9549,9.9549,93416.9279
2012-02-21 12:35:00,26.93,26.93,26.91,26.92,181191.2225705329,9.9549,9.9549,9.9475,9.9512,181191.2226
2012-02-21 12:40:00,26.92,26.93,26.91,26.93,73354.23197492163,9.9512,9.9549,9.9475,9.9549,73354.232
2012-02-21 12:45:00,26.93,26.93,26.93,26.93,62068.96551724138,9.9549,9.9549,9.9549,9.9549,62068.9655
2012-02-21 12:50:00,26.93,26.93,26.92,26.93,209822.36154649948,9.9549,9.9549,9.9512,9.9549,209822.3615
2012-02-21 12:55:00,26.93,26.95,26.93,26.93,78787.87878787878,9.9549,9.9623,9.9549,9.9549,78787.8788
2012-02-21 13:00:00,26.93,26.93,26.92,26.93,89655.1724137931,9.9549,9.9549,9.9512,9.9549,89655.1724
2012-02-21 13:05:00,26.93,26.93,26.9,26.91,110344.8275862069,9.9549,9.9549,9.9438,9.9475,110344.8276
2012-02-21 13:10:00,26.91,26.92,26.88,26.9,138557.99373040753,9.9475,9.9512,9.9364,9.9438,138557.9937
2012-02-21 13:15:00,26.9,26.9,26.88,26.88,50574.71264367816,9.9438,9.9438,9.9364,9.9364,50574.7126
2012-02-21 13:20:00,26.88,26.89,26.88,26.89,61442.00626959247,9.9364,9.9401,9.9364,9.9401,61442.0063
2012-02-21 13:25:00,26.89,26.92,26.89,26.92,154022.9885057471,9.9401,9.9512,9.9401,9.9512,154022.9885
2012-02-21 13:30:00,26.92,26.93,26.92,26.92,80250.78369905955,9.9512,9.9549,9.9512,9.9512,80250.7837
2012-02-21 13:35:00,26.93,26.95,26.92,26.94,231974.92163009403,9.9549,9.9623,9.9512,9.9586,231974.9216
2012-02-21 13:40:00,26.95,26.96,26.93,26.94,207523.51097178683,9.9623,9.966,9.9549,9.9586,207523.511
2012-02-21 13:45:00,26.93,26.93,26.92,26.92,66875.65308254963,9.9549,9.9549,9.9512,9.9512,66875.6531
2012-02-21 13:50:00,26.92,26.92,26.92,26.92,111389.75966562174,9.9512,9.9512,9.9512,9.9512,111389.7597
2012-02-21 13:55:00,26.92,26.92,26.89,26.89,87356.32183908045,9.9512,9.9512,9.9401,9.9401,87356.3218
2012-02-21 14:00:00,26.89,26.9,26.89,26.89,51201.67189132706,9.9401,9.9438,9.9401,9.9401,51201.6719
2012-02-21 14:05:00,26.89,26.91,26.88,26.9,176593.5214211076,9.9401,9.9475,9.9364,9.9438,176593.5214
2012-02-21 14:10:00,26.9,26.9,26.89,26.89,130407.52351097178,9.9438,9.9438,9.9401,9.9401,130407.5235
2012-02-21 14:15:00,26.89,26.91,26.88,26.91,125182.8631138976,9.9401,9.9475,9.9364,9.9475,125182.8631
2012-02-21 14:20:00,26.91,26.91,26.86,26.86,127063.7408568443,9.9475,9.9475,9.929,9.929,127063.7409
2012-02-21 14:25:00,26.86,26.87,26.85,26.86,187878.78787878787,9.929,9.9327,9.9253,9.929,187878.7879
2012-02-21 14:30:00,26.86,26.87,26.84,26.85,130616.50992685476,9.929,9.9327,9.9216,9.9253,130616.5099
2012-02-21 14:35:00,26.84,26.86,26.84,26.86,356112.8526645768,9.9216,9.929,9.9216,9.929,356112.8527
2012-02-21 14:40:00,26.86,26.86,26.85,26.86,73145.24555903867,9.929,9.929,9.9253,9.929,73145.2456
2012-02-21 14:45:00,26.86,26.87,26.84,26.84,124555.90386624869,9.929,9.9327,9.9216,9.9216,124555.9039
2012-02-21 14:50:00,26.84,26.85,26.84,26.85,103866.2486938349,9.9216,9.9253,9.9216,9.9253,103866.2487
2012-02-21 14:55:00,26.84,26.86,26.83,26.84,138140.02089864158,9.9216,9.929,9.9179,9.9216,138140.0209
2012-02-21 15:00:00,26.84,26.85,26.82,26.84,172204.80668756532,9.9216,9.9253,9.9142,9.9216,172204.8067
2012-02-21 15:05:00,26.84,26.86,26.84,26.84,112852.6645768025,9.9216,9.929,9.9216,9.9216,112852.6646
2012-02-21 15:10:00,26.84,26.87,26.82,26.87,273981.19122257055,9.9216,9.9327,9.9142,9.9327,273981.1912
2012-02-21 15:15:00,26.88,26.89,26.84,26.85,244305.1201671892,9.9364,9.9401,9.9216,9.9253,244305.1202
2012-02-21 15:20:00,26.84,26.86,26.84,26.84,183699.05956112847,9.9216,9.929,9.9216,9.9216,183699.0596
2012-02-21 15:25:00,26.84,26.85,26.82,26.83,302612.3301985371,9.9216,9.9253,9.9142,9.9179,302612.3302
2012-02-21 15:30:00,26.84,26.87,26.83,26.84,420689.6551724138,9.9216,9.9327,9.9179,9.9216,420689.6552
2012-02-21 15:35:00,26.84,26.84,26.82,26.83,309926.8547544409,9.9216,9.9216,9.9142,9.9179,309926.8548
2012-02-21 15:40:00,26.84,26.86,26.83,26.84,198328.10867293624,9.9216,9.929,9.9179,9.9216,198328.1087
2012-02-21 15:45:00,26.84,26.86,26.82,26.85,290909.0909090909,9.9216,9.929,9.9142,9.9253,290909.0909
2012-02-21 15:50:00,26.85,26.88,26.83,26.88,429467.0846394984,9.9253,9.9364,9.9179,9.9364,429467.0846
2012-02-21 15:55:00,26.88,26.88,26.86,26.87,396447.2309299896,9.9364,9.9364,9.929,9.9327,396447.2309
2012-02-22 09:30:00,26.83,26.83,26.78,26.82,427377.2204806688,9.9179,9.9179,9.8994,9.9142,427377.2205
2012-02-22 09:35:00,26.82,26.86,26.8,26.81,323719.95820271684,9.9142,9.929,9.9068,9.9105,323719.9582
2012-02-22 09:40:00,26.82,26.86,26.81,26.86,395611.2852664577,9.9142,9.929,9.9105,9.929,395611.2853
2012-02-22 09:45:00,26.86,26.89,26.85,26.89,314315.56948798324,9.929,9.9401,9.9253,9.9401,314315.5695
2012-02-22 09:50:00,26.89,26.92,26.89,26.91,203343.78265412748,9.9401,9.9512,9.9401,9.9475,203343.7827
2012-02-22 09:55:00,26.92,26.98,26.92,26.98,266875.65308254963,9.9512,9.9734,9.9512,9.9734,266875.6531
2012-02-22 10:00:00,26.97,26.98,26.95,26.96,304911.1807732497,9.9697,9.9734,9.9623,9.966,304911.1808
2012-02-22 10:05:00,26.97,26.97,26.94,26.94,173667.71159874607,9.9697,9.9697,9.9586,9.9586,173667.7116
2012-02-22 10:10:00,26.94,26.97,26.94,26.97,224869.3834900732,9.9586,9.9697,9.9586,9.9697,224869.3835
2012-02-22 10:15:00,26.97,26.98,26.97,26.97,246603.97074190172,9.9697,9.9734,9.9697,9.9697,246603.9707
2012-02-22 10:20:00,26.97,26.98,26.95,26.96,284221.5256008359,9.9697,9.9734,9.9623,9.966,284221.5256
2012-02-22 10:25:00,26.96,26.96,26.93,26.94,245977.0114942529,9.966,9.966,9.9549,9.9586,245977.0115
2012-02-22 10:30:00,26.93,26.94,26.91,26.91,175548.58934169277,9.9549,9.9586,9.9475,9.9475,175548.5893
2012-02-22 10:35:00,26.91,26.91,26.88,26.88,154649.94775339603,9.9475,9.9475,9.9364,9.9364,154649.9478
2012-02-22 10:40:00,26.89,26.92,26.88,26.92,278160.9195402299,9.9401,9.9512,9.9364,9.9512,278160.9195
2012-02-22 10:45:00,26.92,26.94,26.92,26.93,274190.1776384535,9.9512,9.9586,9.9512,9.9549,274190.1776
2012-02-22 10:50:00,26.94,26.94,26.93,26.94,100313.47962382445,9.9586,9.9586,9.9549,9.9586,100313.4796
2012-02-22 10:55:00,26.93,26.94,26.92,26.93,148171.36886102404,9.9549,9.9586,9.9512,9.9549,148171.3689
2012-02-22 11:00:00,26.93,26.93,26.91,26.93,150261.2330198537,9.9549,9.9549,9.9475,9.9549,150261.233
2012-02-22 11:05:00,26.93,26.93,26.92,26.93,150261.2330198537,9.9549,9.9549,9.9512,9.9549,150261.233
2012-02-22 11:10:00,26.93,26.94,26.93,26.93,125182.8631138976,9.9549,9.9586,9.9549,9.9549,125182.8631
2012-02-22 11:15:00,26.93,26.94,26.92,26.93,144618.59979101358,9.9549,9.9586,9.9512,9.9549,144618.5998
2012-02-22 11:20:00,26.93,26.94,26.93,26.94,91118.07732497388,9.9549,9.9586,9.9549,9.9586,91118.0773
2012-02-22 11:25:00,26.94,26.95,26.93,26.93,138557.99373040753,9.9586,9.9623,9.9549,9.9549,138557.9937
2012-02-22 11:30:00,26.93,26.94,26.9,26.9,123719.95820271682,9.9549,9.9586,9.9438,9.9438,123719.9582
2012-02-22 11:35:00,26.9,26.91,26.89,26.9,103239.289446186,9.9438,9.9475,9.9401,9.9438,103239.2894
2012-02-22 11:40:00,26.9,26.9,26.86,26.86,115987.46081504702,9.9438,9.9438,9.929,9.929,115987.4608
2012-02-22 11:45:00,26.86,26.87,26.84,26.84,129362.59143155694,9.929,9.9327,9.9216,9.9216,129362.5914
2012-02-22 11:50:00,26.84,26.86,26.84,26.85,143155.6948798328,9.9216,9.929,9.9216,9.9253,143155.6949
2012-02-22 11:55:00,26.85,26.86,26.85,26.85,85475.44409613375,9.9253,9.929,9.9253,9.9253,85475.4441
2012-02-22 12:00:00,26.86,26.87,26.85,26.86,249947.7533960293,9.929,9.9327,9.9253,9.929,249947.7534
2012-02-22 12:05:00,26.87,26.87,26.86,26.86,189341.69278996863,9.9327,9.9327,9.929,9.929,189341.6928
2012-02-22 12:10:00,26.86,26.87,26.86,26.87,102194.35736677116,9.929,9.9327,9.929,9.9327,102194.3574
2012-02-22 12:15:00,26.87,26.87,26.87,26.87,97805.64263322884,9.9327,9.9327,9.9327,9.9327,97805.6426
2012-02-22 12:20:00,26.87,26.88,26.87,26.87,73772.20480668756,9.9327,9.9364,9.9327,9.9327,73772.2048
2012-02-22 12:25:00,26.86,26.88,26.85,26.87,74399.16405433646,9.929,9.9364,9.9253,9.9327,74399.1641
2012-02-22 12:30:00,26.87,26.89,26.87,26.88,71055.38140020898,9.9327,9.9401,9.9327,9.9364,71055.3814
2012-02-22 12:35:00,26.88,26.9,26.88,26.89,69801.46290491118,9.9364,9.9438,9.9364,9.9401,69801.4629
2012-02-22 12:40:00,26.89,26.9,26.89,26.89,55590.38662486938,9.9401,9.9438,9.9401,9.9401,55590.3866
2012-02-22 12:45:00,26.89,26.89,26.86,26.86,107419.01776384536,9.9401,9.9401,9.929,9.929,107419.0178
2012-02-22 12:50:00,26.87,26.89,26.86,26.88,59561.12852664576,9.9327,9.9401,9.929,9.9364,59561.1285
2012-02-22 12:55:00,26.88,26.9,26.88,26.89,80041.7972831766,9.9364,9.9438,9.9364,9.9401,80041.7973
2012-02-22 13:00:00,26.89,26.9,26.88,26.9,78578.89237199581,9.9401,9.9438,9.9364,9.9438,78578.8924
2012-02-22 13:05:00,26.9,26.9,26.89,26.9,68129.57157784744,9.9438,9.9438,9.9401,9.9438,68129.5716
2012-02-22 13:10:00,26.9,26.92,26.9,26.92,95924.76489028212,9.9438,9.9512,9.9438,9.9512,95924.7649
2012-02-22 13:15:00,26.92,26.93,26.92,26.93,79832.81086729362,9.9512,9.9549,9.9512,9.9549,79832.8109
2012-02-22 13:20:00,26.93,26.93,26.91,26.93,53918.49529780564,9.9549,9.9549,9.9475,9.9549,53918.4953
2012-02-22 13:25:00,26.93,26.94,26.93,26.93,101358.41170323928,9.9549,9.9586,9.9549,9.9549,101358.4117
2012-02-22 13:30:00,26.93,26.93,26.93,26.93,48693.834900731454,9.9549,9.9549,9.9549,9.9549,48693.8349
2012-02-22 13:35:00,26.93,26.93,26.91,26.92,74399.16405433646,9.9549,9.9549,9.9475,9.9512,74399.1641
2012-02-22 13:40:00,26.92,26.94,26.91,26.94,65412.74817136886,9.9512,9.9586,9.9475,9.9586,65412.7482
2012-02-22 13:45:00,26.94,26.94,26.93,26.94,68547.54440961337,9.9586,9.9586,9.9549,9.9586,68547.5444
2012-02-22 13:50:00,26.94,26.96,26.94,26.96,81086.72936259143,9.9586,9.966,9.9586,9.966,81086.7294
2012-02-22 13:55:00,26.96,26.96,26.93,26.93,103866.2486938349,9.966,9.966,9.9549,9.9549,103866.2487
2012-02-22 14:00:00,26.93,26.94,26.93,26.94,64158.82967607105,9.9549,9.9586,9.9549,9.9586,64158.8297
2012-02-22 14:05:00,26.94,26.94,26.92,26.93,95715.77847439917,9.9586,9.9586,9.9512,9.9549,95715.7785
2012-02-22 14:10:00,26.93,26.94,26.91,26.91,77533.96029258097,9.9549,9.9586,9.9475,9.9475,77533.9603
2012-02-22 14:15:00,26.92,26.92,26.91,26.92,105329.15360501569,9.9512,9.9512,9.9475,9.9512,105329.1536
2012-02-22 14:20:00,26.92,26.93,26.91,26.92,110762.80041797285,9.9512,9.9549,9.9475,9.9512,110762.8004
2012-02-22 14:25:00,26.92,26.93,26.91,26.91,52873.5632183908,9.9512,9.9549,9.9475,9.9475,52873.5632
2012-02-22 14:30:00,26.91,26.92,26.9,26.91,131243.46917450364,9.9475,9.9512,9.9438,9.9475,131243.4692
2012-02-22 14:35:00,26.91,26.91,26.9,26.91,127272.72727272726,9.9475,9.9475,9.9438,9.9475,127272.7273
2012-02-22 14:40:00,26.9,26.92,26.9,26.92,98432.60188087774,9.9438,9.9512,9.9438,9.9512,98432.6019
2012-02-22 14:45:00,26.92,26.93,26.91,26.93,90491.11807732497,9.9512,9.9549,9.9475,9.9549,90491.1181
2012-02-22 14:50:00,26.93,26.94,26.93,26.93,114524.55590386625,9.9549,9.9586,9.9549,9.9549,114524.5559
2012-02-22 14:55:00,26.93,26.93,26.93,26.93,73772.20480668756,9.9549,9.9549,9.9549,9.9549,73772.2048
2012-02-22 15:00:00,26.93,26.93,26.91,26.93,99895.50679205851,9.9549,9.9549,9.9475,9.9549,99895.5068
2012-02-22 15:05:00,26.93,26.93,26.88,26.92,160292.58098223616,9.9549,9.9549,9.9364,9.9512,160292.581
2012-02-22 15:10:00,26.92,26.93,26.91,26.93,94043.88714733542,9.9512,9.9549,9.9475,9.9549,94043.8871
2012-02-22 15:15:00,26.93,26.93,26.91,26.91,75653.08254963427,9.9549,9.9549,9.9475,9.9475,75653.0825
2012-02-22 15:20:00,26.92,26.92,26.91,26.92,66457.6802507837,9.9512,9.9512,9.9475,9.9512,66457.6803
2012-02-22 15:25:00,26.92,26.92,26.91,26.91,121003.13479623824,9.9512,9.9512,9.9475,9.9475,121003.1348
2012-02-22 15:30:00,26.92,26.92,26.89,26.9,131661.4420062696,9.9512,9.9512,9.9401,9.9438,131661.442
2012-02-22 15:35:00,26.91,26.94,26.91,26.93,247439.91640543364,9.9475,9.9586,9.9475,9.9549,247439.9164
2012-02-22 15:40:00,26.94,26.95,26.93,26.94,262486.9383490073,9.9586,9.9623,9.9549,9.9586,262486.9383
2012-02-22 15:45:00,26.94,26.95,26.9,26.9,154231.97492163008,9.9586,9.9623,9.9438,9.9438,154231.9749
2012-02-22 15:50:00,26.91,26.91,26.89,26.89,296342.73772204807,9.9475,9.9475,9.9401,9.9401,296342.7377
2012-02-22 15:55:00,26.89,26.9,26.88,26.9,1054127.4817136885,9.9401,9.9438,9.9364,9.9438,1054127.4817
2012-02-23 09:30:00,26.88,26.98,26.88,26.98,1062068.9655172413,9.9364,9.9734,9.9364,9.9734,1062068.9655
2012-02-23 09:35:00,26.98,26.99,26.97,26.98,169487.98328108672,9.9734,9.9771,9.9697,9.9734,169487.9833
2012-02-23 09:40:00,26.98,26.98,26.93,26.96,156321.83908045976,9.9734,9.9734,9.9549,9.966,156321.8391
2012-02-23 09:45:00,26.95,26.96,26.91,26.91,126436.7816091954,9.9623,9.966,9.9475,9.9475,126436.7816
2012-02-23 09:50:00,26.92,26.93,26.91,26.92,161964.4723092999,9.9512,9.9549,9.9475,9.9512,161964.4723
2012-02-23 09:55:00,26.92,26.92,26.91,26.92,183072.1003134796,9.9512,9.9512,9.9475,9.9512,183072.1003
2012-02-23 10:00:00,26.92,26.92,26.88,26.88,232810.8672936259,9.9512,9.9512,9.9364,9.9364,232810.8673
2012-02-23 10:05:00,26.89,26.91,26.87,26.89,289655.1724137931,9.9401,9.9475,9.9327,9.9401,289655.1724
2012-02-23 10:10:00,26.89,26.92,26.89,26.92,187669.8014629049,9.9401,9.9512,9.9401,9.9512,187669.8015
2012-02-23 10:15:00,26.92,26.94,26.9,26.9,216927.8996865204,9.9512,9.9586,9.9438,9.9438,216927.8997
2012-02-23 10:20:00,26.9,26.9,26.88,26.89,291327.0637408568,9.9438,9.9438,9.9364,9.9401,291327.0637
2012-02-23 10:25:00,26.88,26.89,26.88,26.89,129989.55067920584,9.9364,9.9401,9.9364,9.9401,129989.5507
2012-02-23 10:30:00,26.88,26.9,26.88,26.89,156321.83908045976,9.9364,9.9438,9.9364,9.9401,156321.8391
2012-02-23 10:35:00,26.88,26.9,26.88,26.9,179937.3040752351,9.9364,9.9438,9.9364,9.9438,179937.3041
2012-02-23 10:40:00,26.9,26.9,26.88,26.89,133333.33333333334,9.9438,9.9438,9.9364,9.9401,133333.3333
2012-02-23 10:45:00,26.89,26.89,26.88,26.88,133751.30616509926,9.9401,9.9401,9.9364,9.9364,133751.3062
2012-02-23 10:50:00,26.88,26.91,26.88,26.91,194775.3396029258,9.9364,9.9475,9.9364,9.9475,194775.3396
2012-02-23 10:55:00,26.9,26.93,26.9,26.91,179310.3448275862,9.9438,9.9549,9.9438,9.9475,179310.3448
2012-02-23 11:00:00,26.91,26.91,26.88,26.9,148380.355276907,9.9475,9.9475,9.9364,9.9438,148380.3553
2012-02-23 11:05:00,26.9,26.9,26.88,26.88,152978.05642633227,9.9438,9.9438,9.9364,9.9364,152978.0564
2012-02-23 11:10:00,26.88,26.9,26.88,26.9,175548.58934169277,9.9364,9.9438,9.9364,9.9438,175548.5893
2012-02-23 11:15:00,26.89,26.9,26.88,26.88,91327.06374085684,9.9401,9.9438,9.9364,9.9364,91327.0637
2012-02-23 11:20:00,26.89,26.9,26.88,26.89,78578.89237199581,9.9401,9.9438,9.9364,9.9401,78578.8924
2012-02-23 11:25:00,26.88,26.89,26.88,26.89,83385.57993730408,9.9364,9.9401,9.9364,9.9401,83385.5799
2012-02-23 11:30:00,26.89,26.9,26.88,26.9,155485.8934169279,9.9401,9.9438,9.9364,9.9438,155485.8934
2012-02-23 11:35:00,26.9,26.9,26.89,26.89,153187.04284221525,9.9438,9.9438,9.9401,9.9401,153187.0428
2012-02-23 11:40:00,26.89,26.9,26.89,26.9,89446.18599791013,9.9401,9.9438,9.9401,9.9438,89446.186
2012-02-23 11:45:00,26.9,26.9,26.88,26.89,92163.00940438872,9.9438,9.9438,9.9364,9.9401,92163.0094
2012-02-23 11:50:00,26.89,26.9,26.89,26.89,73354.23197492163,9.9401,9.9438,9.9401,9.9401,73354.232
2012-02-23 11:55:00,26.9,26.92,26.89,26.92,62068.96551724138,9.9438,9.9512,9.9401,9.9512,62068.9655
2012-02-23 12:00:00,26.91,26.92,26.87,26.89,206269.59247648905,9.9475,9.9512,9.9327,9.9401,206269.5925
2012-02-23 12:05:00,26.89,26.9,26.87,26.9,58307.21003134796,9.9401,9.9438,9.9327,9.9438,58307.21
2012-02-23 12:10:00,26.89,26.91,26.89,26.91,35736.67711598746,9.9401,9.9475,9.9401,9.9475,35736.6771
2012-02-23 12:15:00,26.91,26.92,26.91,26.91,58725.18286311389,9.9475,9.9512,9.9475,9.9475,58725.1829
2012-02-23 12:20:00,26.91,26.92,26.91,26.91,32183.90804597701,9.9475,9.9512,9.9475,9.9475,32183.908
2012-02-23 12:25:00,26.91,26.91,26.89,26.91,102612.33019853708,9.9475,9.9475,9.9401,9.9475,102612.3302
2012-02-23 12:30:00,26.91,26.92,26.9,26.9,73145.24555903867,9.9475,9.9512,9.9438,9.9438,73145.2456
2012-02-23 12:35:00,26.9,26.92,26.9,26.92,50574.71264367816,9.9438,9.9512,9.9438,9.9512,50574.7126
2012-02-23 12:40:00,26.91,26.92,26.91,26.92,89655.1724137931,9.9475,9.9512,9.9475,9.9512,89655.1724
2012-02-23 12:45:00,26.92,26.92,26.89,26.89,60606.0606060606,9.9512,9.9512,9.9401,9.9401,60606.0606
2012-02-23 12:50:00,26.9,26.91,26.9,26.9,48484.84848484848,9.9438,9.9475,9.9438,9.9438,48484.8485
2012-02-23 12:55:00,26.9,26.92,26.9,26.91,40334.37826541275,9.9438,9.9512,9.9438,9.9475,40334.3783
2012-02-23 13:00:00,26.91,26.91,26.9,26.91,83385.57993730408,9.9475,9.9475,9.9438,9.9475,83385.5799
2012-02-23 13:05:00,26.91,26.92,26.91,26.91,36572.62277951933,9.9475,9.9512,9.9475,9.9475,36572.6228
2012-02-23 13:10:00,26.91,26.91,26.89,26.9,73981.19122257053,9.9475,9.9475,9.9401,9.9438,73981.1912
2012-02-23 13:15:00,26.89,26.9,26.88,26.89,79832.81086729362,9.9401,9.9438,9.9364,9.9401,79832.8109
2012-02-23 13:20:00,26.89,26.9,26.89,26.9,65830.7210031348,9.9401,9.9438,9.9401,9.9438,65830.721
2012-02-23 13:25:00,26.89,26.89,26.88,26.88,129153.60501567398,9.9401,9.9401,9.9364,9.9364,129153.605
2012-02-23 13:30:00,26.89,26.89,26.88,26.89,88610.24033437826,9.9401,9.9401,9.9364,9.9401,88610.2403
2012-02-23 13:35:00,26.89,26.89,26.88,26.88,21734.58725182863,9.9401,9.9401,9.9364,9.9364,21734.5873
2012-02-23 13:40:00,26.88,26.89,26.87,26.87,146917.45036572622,9.9364,9.9401,9.9327,9.9327,146917.4504
2012-02-23 13:45:00,26.88,26.88,26.86,26.87,117868.33855799372,9.9364,9.9364,9.929,9.9327,117868.3386
2012-02-23 13:50:00,26.87,26.89,26.87,26.89,74190.1776384535,9.9327,9.9401,9.9327,9.9401,74190.1776
2012-02-23 13:55:00,26.89,26.89,26.88,26.88,155067.92058516195,9.9401,9.9401,9.9364,9.9364,155067.9206
2012-02-23 14:00:00,26.89,26.9,26.88,26.89,107836.99059561128,9.9401,9.9438,9.9364,9.9401,107836.9906
2012-02-23 14:05:00,26.89,26.89,26.87,26.89,197910.13584117035,9.9401,9.9401,9.9327,9.9401,197910.1358
2012-02-23 14:10:00,26.89,26.89,26.88,26.89,66875.65308254963,9.9401,9.9401,9.9364,9.9401,66875.6531
2012-02-23 14:15:00,26.89,26.9,26.89,26.89,78160.91954022988,9.9401,9.9438,9.9401,9.9401,78160.9195
2012-02-23 14:20:00,26.89,26.9,26.88,26.89,83803.55276907001,9.9401,9.9438,9.9364,9.9401,83803.5528
2012-02-23 14:25:00,26.89,26.92,26.89,26.92,74399.16405433646,9.9401,9.9512,9.9401,9.9512,74399.1641
2012-02-23 14:30:00,26.92,26.92,26.91,26.92,64994.77533960292,9.9512,9.9512,9.9475,9.9512,64994.7753
2012-02-23 14:35:00,26.92,26.93,26.92,26.92,72936.2591431557,9.9512,9.9549,9.9512,9.9512,72936.2591
2012-02-23 14:40:00,26.92,26.93,26.9,26.9,82131.66144200627,9.9512,9.9549,9.9438,9.9438,82131.6614
2012-02-23 14:45:00,26.9,26.91,26.9,26.91,43469.17450365726,9.9438,9.9475,9.9438,9.9475,43469.1745
2012-02-23 14:50:00,26.91,26.92,26.91,26.92,103239.289446186,9.9475,9.9512,9.9475,9.9512,103239.2894
2012-02-23 14:55:00,26.92,26.93,26.91,26.91,116823.4064785789,9.9512,9.9549,9.9475,9.9475,116823.4065
2012-02-23 15:00:00,26.91,26.92,26.9,26.92,89864.15882967607,9.9475,9.9512,9.9438,9.9512,89864.1588
2012-02-23 15:05:00,26.92,26.93,26.91,26.93,96969.69696969696,9.9512,9.9549,9.9475,9.9549,96969.697
2012-02-23 15:10:00,26.92,26.93,26.92,26.93,88610.24033437826,9.9512,9.9549,9.9512,9.9549,88610.2403
2012-02-23 15:15:00,26.93,26.94,26.92,26.92,112852.6645768025,9.9549,9.9586,9.9512,9.9512,112852.6646
2012-02-23 15:20:00,26.93,26.93,26.92,26.93,71473.35423197492,9.9549,9.9549,9.9512,9.9549,71473.3542
2012-02-23 15:25:00,26.92,26.93,26.92,26.93,121003.13479623824,9.9512,9.9549,9.9512,9.9549,121003.1348
2012-02-23 15:30:00,26.93,26.94,26.93,26.94,202925.8098223616,9.9549,9.9586,9.9549,9.9586,202925.8098
2012-02-23 15:35:00,26.94,26.94,26.93,26.94,191640.5433646813,9.9586,9.9586,9.9549,9.9586,191640.5434
2012-02-23 15:40:00,26.94,26.95,26.93,26.95,240125.39184952973,9.9586,9.9623,9.9549,9.9623,240125.3918
2012-02-23 15:45:00,26.96,26.99,26.95,26.99,504284.2215256008,9.966,9.9771,9.9623,9.9771,504284.2215
2012-02-23 15:50:00,26.99,26.99,26.96,26.97,249529.7805642633,9.9771,9.9771,9.966,9.9697,249529.7806
2012-02-23 15:55:00,26.97,26.98,26.94,26.94,1028631.1389759664,9.9697,9.9734,9.9586,9.9586,1028631.139
2012-02-24 09:30:00,26.95,26.95,26.91,26.93,279414.8380355277,9.9623,9.9623,9.9475,9.9549,279414.838
2012-02-24 09:35:00,26.94,27.03,26.93,27.0,173249.73876698015,9.9586,9.9919,9.9549,9.9808,173249.7388
2012-02-24 09:40:00,27.0,27.0,26.97,26.98,102612.33019853708,9.9808,9.9808,9.9697,9.9734,102612.3302
2012-02-24 09:45:00,26.97,27.0,26.97,26.99,147753.3960292581,9.9697,9.9808,9.9697,9.9771,147753.396
2012-02-24 09:50:00,26.99,27.01,26.99,27.01,90491.11807732497,9.9771,9.9845,9.9771,9.9845,90491.1181
2012-02-24 09:55:00,27.0,27.03,27.0,27.02,111598.7460815047,9.9808,9.9919,9.9808,9.9882,111598.7461
2012-02-24 10:00:00,27.03,27.03,27.02,27.03,138975.96656217345,9.9919,9.9919,9.9882,9.9919,138975.9666
2012-02-24 10:05:00,27.03,27.04,27.0,27.0,205433.6468129572,9.9919,9.9956,9.9808,9.9808,205433.6468
2012-02-24 10:10:00,27.0,27.02,27.0,27.0,115151.51515151517,9.9808,9.9882,9.9808,9.9808,115151.5152
2012-02-24 10:15:00,27.0,27.0,26.98,26.98,161546.49947753394,9.9808,9.9808,9.9734,9.9734,161546.4995
2012-02-24 10:20:00,26.98,27.02,26.97,27.02,134169.2789968652,9.9734,9.9882,9.9697,9.9882,134169.279
2012-02-24 10:25:00,27.02,27.04,27.02,27.04,139184.95297805642,9.9882,9.9956,9.9882,9.9956,139184.953
2012-02-24 10:30:00,27.04,27.04,27.02,27.02,93625.91431556948,9.9956,9.9956,9.9882,9.9882,93625.9143
2012-02-24 10:35:00,27.02,27.04,27.02,27.04,147962.38244514106,9.9882,9.9956,9.9882,9.9956,147962.3824
2012-02-24 10:40:00,27.04,27.06,27.03,27.06,164054.33646812956,9.9956,10.0029,9.9919,10.0029,164054.3365
2012-02-24 10:45:00,27.06,27.06,27.03,27.03,113897.59665621734,10.0029,10.0029,9.9919,9.9919,113897.5967
2012-02-24 10:50:00,27.03,27.04,27.02,27.04,69383.49007314524,9.9919,9.9956,9.9882,9.9956,69383.4901
2012-02-24 10:55:00,27.03,27.04,27.03,27.04,28213.166144200623,9.9919,9.9956,9.9919,9.9956,28213.1661
2012-02-24 11:00:00,27.04,27.06,27.03,27.06,98223.61546499476,9.9956,10.0029,9.9919,10.0029,98223.6155
2012-02-24 11:05:00,27.06,27.07,27.06,27.07,202507.8369905956,10.0029,10.0066,10.0029,10.0066,202507.837
2012-02-24 11:10:00,27.07,27.08,27.06,27.08,51410.65830721003,10.0066,10.0103,10.0029,10.0103,51410.6583
2012-02-24 11:15:00,27.08,27.08,27.07,27.07,91954.02298850576,10.0103,10.0103,10.0066,10.0066,91954.023
2012-02-24 11:20:00,27.07,27.08,27.07,27.07,40125.39184952978,10.0066,10.0103,10.0066,10.0066,40125.3918
2012-02-24 11:25:00,27.07,27.08,27.06,27.08,76698.01462904911,10.0066,10.0103,10.0029,10.0103,76698.0146
2012-02-24 11:30:00,27.08,27.08,27.08,27.08,49111.807732497386,10.0103,10.0103,10.0103,10.0103,49111.8077
2012-02-24 11:35:00,27.08,27.08,27.08,27.08,92163.00940438872,10.0103,10.0103,10.0103,10.0103,92163.0094
2012-02-24 11:40:00,27.08,27.08,27.08,27.08,75444.0961337513,10.0103,10.0103,10.0103,10.0103,75444.0961
2012-02-24 11:45:00,27.08,27.1,27.07,27.08,291745.0365726228,10.0103,10.0177,10.0066,10.0103,291745.0366
2012-02-24 11:50:00,27.07,27.1,27.07,27.1,71055.38140020898,10.0066,10.0177,10.0066,10.0177,71055.3814
2012-02-24 11:55:00,27.1,27.11,27.09,27.11,59770.11494252874,10.0177,10.0214,10.014,10.0214,59770.1149
2012-02-24 12:00:00,27.11,27.11,27.1,27.11,237199.58202716825,10.0214,10.0214,10.0177,10.0214,237199.582
2012-02-24 12:05:00,27.11,27.12,27.11,27.12,91118.07732497388,10.0214,10.0251,10.0214,10.0251,91118.0773
2012-02-24 12:10:00,27.12,27.12,27.12,27.12,37617.55485893417,10.0251,10.0251,10.0251,10.0251,37617.5549
2012-02-24 12:15:00,27.12,27.13,27.12,27.12,87983.28108672936,10.0251,10.0288,10.0251,10.0251,87983.2811
2012-02-24 12:20:00,27.13,27.14,27.12,27.14,144200.62695924763,10.0288,10.0325,10.0251,10.0325,144200.627
2012-02-24 12:25:00,27.14,27.15,27.13,27.14,206060.60606060605,10.0325,10.0362,10.0288,10.0325,206060.6061
2012-02-24 12:30:00,27.14,27.14,27.14,27.14,56844.305120167184,10.0325,10.0325,10.0325,10.0325,56844.3051
2012-02-24 12:35:00,27.14,27.14,27.12,27.13,85893.41692789969,10.0325,10.0325,10.0251,10.0288,85893.4169
2012-02-24 12:40:00,27.12,27.13,27.11,27.11,57680.250783699055,10.0251,10.0288,10.0214,10.0214,57680.2508
2012-02-24 12:45:00,27.11,27.11,27.11,27.11,35109.71786833856,10.0214,10.0214,10.0214,10.0214,35109.7179
2012-02-24 12:50:00,27.11,27.11,27.08,27.08,127690.7001044932,10.0214,10.0214,10.0103,10.0103,127690.7001
2012-02-24 12:55:00,27.08,27.11,27.08,27.11,82967.60710553813,10.0103,10.0214,10.0103,10.0214,82967.6071
2012-02-24 13:00:00,27.1,27.11,27.1,27.11,67293.62591431556,10.0177,10.0214,10.0177,10.0214,67293.6259
2012-02-24 13:05:00,27.1,27.12,27.1,27.11,65203.76175548589,10.0177,10.0251,10.0177,10.0214,65203.7618
2012-02-24 13:10:00,27.11,27.11,27.08,27.08,80459.77011494253,10.0214,10.0214,10.0103,10.0103,80459.7701
2012-02-24 13:15:00,27.09,27.1,27.08,27.1,63322.88401253918,10.014,10.0177,10.0103,10.0177,63322.884
2012-02-24 13:20:00,27.1,27.1,27.09,27.09,23824.451410658305,10.0177,10.0177,10.014,10.014,23824.4514
2012-02-24 13:25:00,27.1,27.11,27.09,27.11,108881.92267502612,10.0177,10.0214,10.014,10.0214,108881.9227
2012-02-24 13:30:00,27.11,27.13,27.11,27.12,142319.74921630093,10.0214,10.0288,10.0214,10.0251,142319.7492
2012-02-24 13:35:00,27.12,27.12,27.11,27.11,46185.99791013584,10.0251,10.0251,10.0214,10.0214,46185.9979
2012-02-24 13:40:00,27.11,27.11,27.1,27.1,48484.84848484848,10.0214,10.0214,10.0177,10.0177,48484.8485
2012-02-24 13:45:00,27.1,27.11,27.09,27.09,37826.54127481714,10.0177,10.0214,10.014,10.014,37826.5413
2012-02-24 13:50:00,27.09,27.09,27.07,27.07,59979.1013584117,10.014,10.014,10.0066,10.0066,59979.1014
2012-02-24 13:55:00,27.07,27.11,27.07,27.11,148798.32810867293,10.0066,10.0214,10.0066,10.0214,148798.3281
2012-02-24 14:00:00,27.11,27.12,27.1,27.11,101358.41170323928,10.0214,10.0251,10.0177,10.0214,101358.4117
2012-02-24 14:05:00,27.1,27.11,27.1,27.11,81295.71577847439,10.0177,10.0214,10.0177,10.0214,81295.7158
2012-02-24 14:10:00,27.11,27.11,27.1,27.11,44305.12016718913,10.0214,10.0214,10.0177,10.0214,44305.1202
2012-02-24 14:15:00,27.11,27.11,27.11,27.11,57889.23719958203,10.0214,10.0214,10.0214,10.0214,57889.2372
2012-02-24 14:20:00,27.11,27.12,27.11,27.11,115987.46081504702,10.0214,10.0251,10.0214,10.0214,115987.4608
2012-02-24 14:25:00,27.11,27.11,27.09,27.09,73981.19122257053,10.0214,10.0214,10.014,10.014,73981.1912
2012-02-24 14:30:00,27.09,27.09,27.07,27.07,64367.81609195402,10.014,10.014,10.0066,10.0066,64367.8161
2012-02-24 14:35:00,27.07,27.08,27.07,27.08,112016.71891327064,10.0066,10.0103,10.0066,10.0103,112016.7189
2012-02-24 14:40:00,27.08,27.09,27.08,27.09,77115.98746081504,10.0103,10.014,10.0103,10.014,77115.9875
2012-02-24 14:45:00,27.09,27.09,27.08,27.09,80668.7565308255,10.014,10.014,10.0103,10.014,80668.7565
2012-02-24 14:50:00,27.09,27.09,27.08,27.09,136886.10240334377,10.014,10.014,10.0103,10.014,136886.1024
2012-02-24 14:55:00,27.09,27.09,27.09,27.09,38662.48693834901,10.014,10.014,10.014,10.014,38662.4869
2012-02-24 15:00:00,27.09,27.11,27.09,27.11,123301.98537095088,10.014,10.0214,10.014,10.0214,123301.9854
2012-02-24 15:05:00,27.11,27.14,27.11,27.14,184326.0188087774,10.0214,10.0325,10.0214,10.0325,184326.0188
2012-02-24 15:10:00,27.14,27.14,27.11,27.12,95715.77847439917,10.0325,10.0325,10.0214,10.0251,95715.7785
2012-02-24 15:15:00,27.11,27.13,27.1,27.13,114524.55590386625,10.0214,10.0288,10.0177,10.0288,114524.5559
2012-02-24 15:20:00,27.13,27.13,27.12,27.13,114733.5423197492,10.0288,10.0288,10.0251,10.0288,114733.5423
2012-02-24 15:25:00,27.13,27.13,27.09,27.1,109090.90909090907,10.0288,10.0288,10.014,10.0177,109090.9091
2012-02-24 15:30:00,27.09,27.1,27.07,27.09,159038.66248693835,10.014,10.0177,10.0066,10.014,159038.6625
2012-02-24 15:35:00,27.08,27.14,27.08,27.14,224660.39707419017,10.0103,10.0325,10.0103,10.0325,224660.3971
2012-02-24 15:40:00,27.14,27.14,27.12,27.12,281504.70219435735,10.0325,10.0325,10.0251,10.0251,281504.7022
2012-02-24 15:45:00,27.12,27.13,27.11,27.11,214002.08986415883,10.0251,10.0288,10.0214,10.0214,214002.0899
2012-02-24 15:50:00,27.11,27.14,27.1,27.13,377638.4535005225,10.0214,10.0325,10.0177,10.0288,377638.4535
2012-02-24 15:55:00,27.13,27.13,27.11,27.12,384743.9916405433,10.0288,10.0288,10.0214,10.0251,384743.9916
2012-02-27 09:30:00,26.98,27.01,26.85,26.97,398119.12225705327,9.9734,9.9845,9.9253,9.9697,398119.1223
2012-02-27 09:35:00,26.97,27.02,26.96,27.02,142319.74921630093,9.9697,9.9882,9.966,9.9882,142319.7492
2012-02-27 09:40:00,27.03,27.06,26.96,26.99,186206.8965517241,9.9919,10.0029,9.966,9.9771,186206.8966
2012-02-27 09:45:00,26.99,27.02,26.95,26.99,166771.15987460816,9.9771,9.9882,9.9623,9.9771,166771.1599
2012-02-27 09:50:00,26.99,27.01,26.99,27.0,107628.00417972832,9.9771,9.9845,9.9771,9.9808,107628.0042
2012-02-27 09:55:00,27.0,27.01,26.98,26.99,152560.08359456636,9.9808,9.9845,9.9734,9.9771,152560.0836
2012-02-27 10:00:00,27.0,27.02,26.99,27.02,142528.7356321839,9.9808,9.9882,9.9771,9.9882,142528.7356
2012-02-27 10:05:00,27.02,27.03,27.01,27.01,170950.8881922675,9.9882,9.9919,9.9845,9.9845,170950.8882
2012-02-27 10:10:00,27.01,27.01,26.98,27.0,173876.69801462904,9.9845,9.9845,9.9734,9.9808,173876.698
2012-02-27 10:15:00,27.0,27.04,26.99,27.04,144409.6133751306,9.9808,9.9956,9.9771,9.9956,144409.6134
2012-02-27 10:20:00,27.03,27.03,26.99,27.0,127481.71368861024,9.9919,9.9919,9.9771,9.9808,127481.7137
2012-02-27 10:25:00,27.0,27.01,26.99,26.99,80041.7972831766,9.9808,9.9845,9.9771,9.9771,80041.7973
2012-02-27 10:30:00,26.99,27.0,26.98,26.98,165517.24137931035,9.9771,9.9808,9.9734,9.9734,165517.2414
2012-02-27 10:35:00,26.98,26.99,26.96,26.99,163218.3908045977,9.9734,9.9771,9.966,9.9771,163218.3908
2012-02-27 10:40:00,26.99,27.05,26.99,27.05,154022.9885057471,9.9771,9.9993,9.9771,9.9993,154022.9885
2012-02-27 10:45:00,27.05,27.08,27.04,27.04,124764.89028213166,9.9993,10.0103,9.9956,9.9956,124764.8903
2012-02-27 10:50:00,27.04,27.04,27.02,27.04,128735.63218390803,9.9956,9.9956,9.9882,9.9956,128735.6322
2012-02-27 10:55:00,27.04,27.09,27.03,27.08,188505.7471264368,9.9956,10.014,9.9919,10.0103,188505.7471
2012-02-27 11:00:00,27.08,27.09,27.06,27.06,69801.46290491118,10.0103,10.014,10.0029,10.0029,69801.4629
2012-02-27 11:05:00,27.06,27.07,27.05,27.07,54754.44096133751,10.0029,10.0066,9.9993,10.0066,54754.441
2012-02-27 11:10:00,27.07,27.09,27.07,27.08,119749.21630094045,10.0066,10.014,10.0066,10.0103,119749.2163
2012-02-27 11:15:00,27.08,27.09,27.07,27.09,87983.28108672936,10.0103,10.014,10.0066,10.014,87983.2811
2012-02-27 11:20:00,27.09,27.13,27.09,27.13,189132.70637408568,10.014,10.0288,10.014,10.0288,189132.7064
2012-02-27 11:25:00,27.13,27.15,27.13,27.15,163009.40438871473,10.0288,10.0362,10.0288,10.0362,163009.4044
2012-02-27 11:30:00,27.15,27.15,27.13,27.15,110344.8275862069,10.0362,10.0362,10.0288,10.0362,110344.8276
2012-02-27 11:35:00,27.14,27.15,27.14,27.14,29676.0710553814,10.0325,10.0362,10.0325,10.0325,29676.0711
2012-02-27 11:40:00,27.15,27.15,27.14,27.14,41797.28317659352,10.0362,10.0362,10.0325,10.0325,41797.2832
2012-02-27 11:45:00,27.15,27.15,27.11,27.11,259143.15569487985,10.0362,10.0362,10.0214,10.0214,259143.1557
2012-02-27 11:50:00,27.12,27.12,27.09,27.1,125391.84952978056,10.0251,10.0251,10.014,10.0177,125391.8495
2012-02-27 11:55:00,27.1,27.11,27.1,27.1,90073.14524555903,10.0177,10.0214,10.0177,10.0177,90073.1452
2012-02-27 12:00:00,27.11,27.13,27.1,27.12,87774.29467084639,10.0214,10.0288,10.0177,10.0251,87774.2947
2012-02-27 12:05:00,27.12,27.13,27.12,27.12,93834.90073145244,10.0251,10.0288,10.0251,10.0251,93834.9007
2012-02-27 12:10:00,27.12,27.12,27.1,27.1,46812.957157784746,10.0251,10.0251,10.0177,10.0177,46812.9572
2012-02-27 12:15:00,27.1,27.11,27.09,27.09,58725.18286311389,10.0177,10.0214,10.014,10.014,58725.1829
2012-02-27 12:20:00,27.09,27.1,27.08,27.08,75862.06896551723,10.014,10.0177,10.0103,10.0103,75862.069
2012-02-27 12:25:00,27.08,27.1,27.08,27.09,67293.62591431556,10.0103,10.0177,10.0103,10.014,67293.6259
2012-02-27 12:30:00,27.1,27.1,27.09,27.09,33855.799373040754,10.0177,10.0177,10.014,10.014,33855.7994
2012-02-27 12:35:00,27.09,27.09,27.07,27.08,188505.7471264368,10.014,10.014,10.0066,10.0103,188505.7471
2012-02-27 12:40:00,27.09,27.09,27.08,27.08,54127.481713688605,10.014,10.014,10.0103,10.0103,54127.4817
2012-02-27 12:45:00,27.08,27.09,27.07,27.08,169070.01044932078,10.0103,10.014,10.0066,10.0103,169070.0104
2012-02-27 12:50:00,27.08,27.11,27.07,27.08,268129.5715778474,10.0103,10.0214,10.0066,10.0103,268129.5716
2012-02-27 12:55:00,27.08,27.08,27.06,27.07,70219.43573667711,10.0103,10.0103,10.0029,10.0066,70219.4357
2012-02-27 13:00:00,27.07,27.09,27.06,27.08,191849.52978056425,10.0066,10.014,10.0029,10.0103,191849.5298
2012-02-27 13:05:00,27.08,27.08,27.07,27.07,26959.24764890282,10.0103,10.0103,10.0066,10.0066,26959.2476
2012-02-27 13:10:00,27.07,27.08,27.07,27.08,77533.96029258097,10.0066,10.0103,10.0066,10.0103,77533.9603
2012-02-27 13:15:00,27.08,27.08,27.07,27.07,71473.35423197492,10.0103,10.0103,10.0066,10.0066,71473.3542
2012-02-27 13:20:00,27.07,27.07,27.06,27.07,68965.5172413793,10.0066,10.0066,10.0029,10.0066,68965.5172
2012-02-27 13:25:00,27.06,27.07,27.06,27.06,58098.223615465,10.0029,10.0066,10.0029,10.0029,58098.2236
2012-02-27 13:30:00,27.06,27.08,27.06,27.08,81713.68861024034,10.0029,10.0103,10.0029,10.0103,81713.6886
2012-02-27 13:35:00,27.08,27.1,27.08,27.1,62695.92476489028,10.0103,10.0177,10.0103,10.0177,62695.9248
2012-02-27 13:40:00,27.1,27.1,27.09,27.1,67084.6394984326,10.0177,10.0177,10.014,10.0177,67084.6395
2012-02-27 13:45:00,27.1,27.1,27.08,27.08,81922.6750261233,10.0177,10.0177,10.0103,10.0103,81922.675
2012-02-27 13:50:00,27.08,27.08,27.07,27.07,58098.223615465,10.0103,10.0103,10.0066,10.0066,58098.2236
2012-02-27 13:55:00,27.07,27.08,27.07,27.08,54963.42737722048,10.0066,10.0103,10.0066,10.0103,54963.4274
2012-02-27 14:00:00,27.08,27.09,27.08,27.09,77951.93312434692,10.0103,10.014,10.0103,10.014,77951.9331
2012-02-27 14:05:00,27.09,27.1,27.08,27.08,84221.52560083594,10.014,10.0177,10.0103,10.0103,84221.5256
2012-02-27 14:10:00,27.09,27.09,27.07,27.08,91745.03657262278,10.014,10.014,10.0066,10.0103,91745.0366
2012-02-27 14:15:00,27.08,27.1,27.07,27.09,127063.7408568443,10.0103,10.0177,10.0066,10.014,127063.7409
2012-02-27 14:20:00,27.09,27.09,27.09,27.09,43051.20167189133,10.014,10.014,10.014,10.014,43051.2017
2012-02-27 14:25:00,27.09,27.09,27.08,27.09,66666.66666666667,10.014,10.014,10.0103,10.014,66666.6667
2012-02-27 14:30:00,27.09,27.09,27.08,27.09,62486.93834900732,10.014,10.014,10.0103,10.014,62486.9383
2012-02-27 14:35:00,27.08,27.09,27.08,27.09,65621.73458725182,10.0103,10.014,10.0103,10.014,65621.7346
2012-02-27 14:40:00,27.08,27.09,27.08,27.09,100940.43887147336,10.0103,10.014,10.0103,10.014,100940.4389
2012-02-27 14:45:00,27.08,27.09,27.08,27.08,38244.51410658307,10.0103,10.014,10.0103,10.0103,38244.5141
2012-02-27 14:50:00,27.08,27.09,27.08,27.09,86311.38975966562,10.0103,10.014,10.0103,10.014,86311.3898
2012-02-27 14:55:00,27.09,27.09,27.08,27.09,66457.6802507837,10.014,10.014,10.0103,10.014,66457.6803
2012-02-27 15:00:00,27.09,27.14,27.09,27.13,188714.7335423197,10.014,10.0325,10.014,10.0288,188714.7335
2012-02-27 15:05:00,27.14,27.15,27.12,27.13,130198.53709508882,10.0325,10.0362,10.0251,10.0288,130198.5371
2012-02-27 15:10:00,27.12,27.13,27.11,27.11,95924.76489028212,10.0251,10.0288,10.0214,10.0214,95924.7649
2012-02-27 15:15:00,27.11,27.11,27.1,27.11,97387.66980146292,10.0214,10.0214,10.0177,10.0214,97387.6698
2012-02-27 15:20:00,27.11,27.12,27.11,27.12,91745.03657262278,10.0214,10.0251,10.0214,10.0251,91745.0366
2012-02-27 15:25:00,27.12,27.13,27.12,27.12,83594.56635318704,10.0251,10.0288,10.0251,10.0251,83594.5664
2012-02-27 15:30:00,27.12,27.14,27.12,27.13,164472.3092998955,10.0251,10.0325,10.0251,10.0288,164472.3093
2012-02-27 15:35:00,27.13,27.13,27.12,27.12,78160.91954022988,10.0288,10.0288,10.0251,10.0251,78160.9195
2012-02-27 15:40:00,27.12,27.12,27.11,27.11,87565.30825496343,10.0251,10.0251,10.0214,10.0214,87565.3083
2012-02-27 15:45:00,27.11,27.11,27.09,27.09,226332.2884012539,10.0214,10.0214,10.014,10.014,226332.2884
2012-02-27 15:50:00,27.09,27.1,27.09,27.09,144200.62695924763,10.014,10.0177,10.014,10.014,144200.627
2012-02-27 15:55:00,27.09,27.12,27.09,27.09,452455.59038662486,10.014,10.0251,10.014,10.014,452455.5904
2012-02-28 09:30:00,27.13,27.14,27.07,27.08,317868.3385579937,10.0288,10.0325,10.0066,10.0103,317868.3386
2012-02-28 09:35:00,27.08,27.12,27.07,27.11,71891.32706374086,10.0103,10.0251,10.0066,10.0214,71891.3271
2012-02-28 09:40:00,27.11,27.12,27.07,27.12,91118.07732497388,10.0214,10.0251,10.0066,10.0251,91118.0773
2012-02-28 09:45:00,27.12,27.15,27.12,27.15,251201.67189132705,10.0251,10.0362,10.0251,10.0362,251201.6719
2012-02-28 09:50:00,27.15,27.16,27.14,27.15,244932.079414838,10.0362,10.0399,10.0325,10.0362,244932.0794
2012-02-28 09:55:00,27.15,27.15,27.13,27.15,153187.04284221525,10.0362,10.0362,10.0288,10.0362,153187.0428
2012-02-28 10:00:00,27.15,27.17,27.13,27.17,259770.11494252871,10.0362,10.0436,10.0288,10.0436,259770.1149
2012-02-28 10:05:00,27.16,27.17,27.13,27.14,132288.40125391848,10.0399,10.0436,10.0288,10.0325,132288.4013
2012-02-28 10:10:00,27.14,27.16,27.14,27.16,81504.70219435736,10.0325,10.0399,10.0325,10.0399,81504.7022
2012-02-28 10:15:00,27.16,27.17,27.15,27.17,81713.68861024034,10.0399,10.0436,10.0362,10.0436,81713.6886
2012-02-28 10:20:00,27.17,27.17,27.16,27.17,103448.27586206896,10.0436,10.0436,10.0399,10.0436,103448.2759
2012-02-28 10:25:00,27.17,27.19,27.17,27.18,152769.07001044933,10.0436,10.051,10.0436,10.0473,152769.07
2012-02-28 10:30:00,27.18,27.21,27.18,27.21,176593.5214211076,10.0473,10.0584,10.0473,10.0584,176593.5214
2012-02-28 10:35:00,27.21,27.23,27.19,27.23,230094.04388714733,10.0584,10.0658,10.051,10.0658,230094.0439
2012-02-28 10:40:00,27.23,27.24,27.22,27.23,131870.42842215256,10.0658,10.0695,10.0621,10.0658,131870.4284
2012-02-28 10:45:00,27.23,27.23,27.18,27.18,116405.43364681296,10.0658,10.0658,10.0473,10.0473,116405.4336
2012-02-28 10:50:00,27.18,27.2,27.18,27.19,99059.56112852664,10.0473,10.0547,10.0473,10.051,99059.5611
2012-02-28 10:55:00,27.18,27.21,27.18,27.21,49738.76698014629,10.0473,10.0584,10.0473,10.0584,49738.767
2012-02-28 11:00:00,27.21,27.22,27.2,27.21,101149.42528735632,10.0584,10.0621,10.0547,10.0584,101149.4253
2012-02-28 11:05:00,27.21,27.23,27.21,27.22,73563.2183908046,10.0584,10.0658,10.0584,10.0621,73563.2184
2012-02-28 11:10:00,27.23,27.24,27.22,27.24,128526.64576802508,10.0658,10.0695,10.0621,10.0695,128526.6458
2012-02-28 11:15:00,27.23,27.24,27.22,27.22,67293.62591431556,10.0658,10.0695,10.0621,10.0621,67293.6259
2012-02-28 11:20:00,27.22,27.23,27.21,27.23,76698.01462904911,10.0621,10.0658,10.0584,10.0658,76698.0146
2012-02-28 11:25:00,27.23,27.24,27.22,27.22,75026.12330198537,10.0658,10.0695,10.0621,10.0621,75026.1233
2012-02-28 11:30:00,27.22,27.23,27.22,27.22,57680.250783699055,10.0621,10.0658,10.0621,10.0621,57680.2508
2012-02-28 11:35:00,27.22,27.24,27.22,27.23,126018.80877742948,10.0621,10.0695,10.0621,10.0658,126018.8088
2012-02-28 11:40:00,27.23,27.24,27.22,27.23,77115.98746081504,10.0658,10.0695,10.0621,10.0658,77115.9875
2012-02-28 11:45:00,27.23,27.25,27.23,27.24,176593.5214211076,10.0658,10.0732,10.0658,10.0695,176593.5214
2012-02-28 11:50:00,27.24,27.24,27.22,27.22,74399.16405433646,10.0695,10.0695,10.0621,10.0621,74399.1641
2012-02-28 11:55:00,27.22,27.23,27.21,27.21,49738.76698014629,10.0621,10.0658,10.0584,10.0584,49738.767
2012-02-28 12:00:00,27.22,27.22,27.21,27.21,42424.24242424242,10.0621,10.0621,10.0584,10.0584,42424.2424
2012-02-28 12:05:00,27.21,27.23,27.21,27.22,60188.08777429467,10.0584,10.0658,10.0584,10.0621,60188.0878
2012-02-28 12:10:00,27.22,27.24,27.22,27.24,74608.15047021944,10.0621,10.0695,10.0621,10.0695,74608.1505
2012-02-28 12:15:00,27.24,27.25,27.22,27.23,303030.30303030304,10.0695,10.0732,10.0621,10.0658,303030.303
2012-02-28 12:20:00,27.23,27.24,27.23,27.24,50783.69905956113,10.0658,10.0695,10.0658,10.0695,50783.6991
2012-02-28 12:25:00,27.24,27.24,27.22,27.22,29467.08463949844,10.0695,10.0695,10.0621,10.0621,29467.0846
2012-02-28 12:30:00,27.22,27.23,27.21,27.22,87356.32183908045,10.0621,10.0658,10.0584,10.0621,87356.3218
2012-02-28 12:35:00,27.22,27.23,27.22,27.23,56844.305120167184,10.0621,10.0658,10.0621,10.0658,56844.3051
2012-02-28 12:40:00,27.23,27.24,27.22,27.24,94461.85997910135,10.0658,10.0695,10.0621,10.0695,94461.86
2012-02-28 12:45:00,27.24,27.25,27.24,27.24,126436.7816091954,10.0695,10.0732,10.0695,10.0695,126436.7816
2012-02-28 12:50:00,27.25,27.25,27.24,27.25,29049.111807732497,10.0732,10.0732,10.0695,10.0732,29049.1118
2012-02-28 12:55:00,27.25,27.25,27.24,27.25,69383.49007314524,10.0732,10.0732,10.0695,10.0732,69383.4901
2012-02-28 13:00:00,27.25,27.25,27.24,27.25,50992.685475444094,10.0732,10.0732,10.0695,10.0732,50992.6855
2012-02-28 13:05:00,27.25,27.25,27.24,27.25,48484.84848484848,10.0732,10.0732,10.0695,10.0732,48484.8485
2012-02-28 13:10:00,27.25,27.25,27.24,27.25,49320.79414838035,10.0732,10.0732,10.0695,10.0732,49320.7941
2012-02-28 13:15:00,27.25,27.26,27.25,27.25,111180.77324973876,10.0732,10.0769,10.0732,10.0732,111180.7732
2012-02-28 13:20:00,27.25,27.26,27.25,27.25,56426.33228840125,10.0732,10.0769,10.0732,10.0732,56426.3323
2012-02-28 13:25:00,27.26,27.26,27.25,27.26,54545.454545454544,10.0769,10.0769,10.0732,10.0769,54545.4545
2012-02-28 13:30:00,27.26,27.27,27.26,27.26,225078.3699059561,10.0769,10.0806,10.0769,10.0769,225078.3699
2012-02-28 13:35:00,27.26,27.27,27.26,27.26,61233.01985370951,10.0769,10.0806,10.0769,10.0769,61233.0199
2012-02-28 13:40:00,27.26,27.27,27.26,27.26,40961.33751306165,10.0769,10.0806,10.0769,10.0769,40961.3375
2012-02-28 13:45:00,27.26,27.27,27.26,27.26,79623.82445141066,10.0769,10.0806,10.0769,10.0769,79623.8245
2012-02-28 13:50:00,27.26,27.26,27.25,27.26,120376.17554858934,10.0769,10.0769,10.0732,10.0769,120376.1755
2012-02-28 13:55:00,27.26,27.26,27.25,27.26,105538.14002089865,10.0769,10.0769,10.0732,10.0769,105538.14
2012-02-28 14:00:00,27.26,27.27,27.26,27.27,89446.18599791013,10.0769,10.0806,10.0769,10.0806,89446.186
2012-02-28 14:05:00,27.27,27.27,27.25,27.25,588923.7199582027,10.0806,10.0806,10.0732,10.0732,588923.72
2012-02-28 14:10:00,27.25,27.27,27.24,27.26,189759.66562173457,10.0732,10.0806,10.0695,10.0769,189759.6656
2012-02-28 14:15:00,27.26,27.27,27.26,27.27,52455.59038662487,10.0769,10.0806,10.0769,10.0806,52455.5904
2012-02-28 14:20:00,27.26,27.3,27.26,27.27,397492.1630094044,10.0769,10.0917,10.0769,10.0806,397492.163
2012-02-28 14:25:00,27.27,27.27,27.26,27.26,119749.21630094045,10.0806,10.0806,10.0769,10.0769,119749.2163
2012-02-28 14:30:00,27.27,27.29,27.26,27.29,85057.4712643678,10.0806,10.088,10.0769,10.088,85057.4713
2012-02-28 14:35:00,27.28,27.29,27.28,27.28,60188.08777429467,10.0843,10.088,10.0843,10.0843,60188.0878
2012-02-28 14:40:00,27.28,27.28,27.27,27.27,108463.94984326018,10.0843,10.0843,10.0806,10.0806,108463.9498
2012-02-28 14:45:00,27.27,27.27,27.27,27.27,159456.63531870427,10.0806,10.0806,10.0806,10.0806,159456.6353
2012-02-28 14:50:00,27.27,27.28,27.25,27.26,144827.58620689655,10.0806,10.0843,10.0732,10.0769,144827.5862
2012-02-28 14:55:00,27.26,27.26,27.24,27.25,106583.07210031348,10.0769,10.0769,10.0695,10.0732,106583.0721
2012-02-28 15:00:00,27.25,27.27,27.25,27.26,102612.33019853708,10.0732,10.0806,10.0732,10.0769,102612.3302
2012-02-28 15:05:00,27.26,27.26,27.25,27.25,74190.1776384535,10.0769,10.0769,10.0732,10.0732,74190.1776
2012-02-28 15:10:00,27.25,27.26,27.24,27.25,151515.15151515152,10.0732,10.0769,10.0695,10.0732,151515.1515
2012-02-28 15:15:00,27.25,27.27,27.25,27.27,202298.85057471265,10.0732,10.0806,10.0732,10.0806,202298.8506
2012-02-28 15:20:00,27.27,27.29,27.27,27.29,144200.62695924763,10.0806,10.088,10.0806,10.088,144200.627
2012-02-28 15:25:00,27.29,27.31,27.29,27.29,149007.3145245559,10.088,10.0954,10.088,10.088,149007.3145
2012-02-28 15:30:00,27.3,27.3,27.29,27.29,89237.19958202717,10.0917,10.0917,10.088,10.088,89237.1996
2012-02-28 15:35:00,27.29,27.31,27.29,27.3,196447.2309299896,10.088,10.0954,10.088,10.0917,196447.2309
2012-02-28 15:40:00,27.3,27.32,27.3,27.32,251828.631138976,10.0917,10.0991,10.0917,10.0991,251828.6311
2012-02-28 15:45:00,27.32,27.32,27.3,27.3,293834.90073145245,10.0991,10.0991,10.0917,10.0917,293834.9007
2012-02-28 15:50:00,27.3,27.32,27.3,27.31,366353.1870428422,10.0917,10.0991,10.0917,10.0954,366353.187
2012-02-28 15:55:00,27.31,27.34,27.29,27.3,761755.4858934169,10.0954,10.1065,10.088,10.0917,761755.4859
2012-02-29 09:30:00,27.35,27.35,27.3,27.34,359874.6081504702,10.1102,10.1102,10.0917,10.1065,359874.6082
2012-02-29 09:35:00,27.34,27.36,27.34,27.35,120167.18913270636,10.1065,10.1138,10.1065,10.1102,120167.1891
2012-02-29 09:40:00,27.35,27.36,27.34,27.35,161755.48589341692,10.1102,10.1138,10.1065,10.1102,161755.4859
2012-02-29 09:45:00,27.35,27.35,27.35,27.35,235109.7178683385,10.1102,10.1102,10.1102,10.1102,235109.7179
2012-02-29 09:50:00,27.35,27.36,27.35,27.35,131870.42842215256,10.1102,10.1138,10.1102,10.1102,131870.4284
2012-02-29 09:55:00,27.35,27.37,27.35,27.37,179310.3448275862,10.1102,10.1175,10.1102,10.1175,179310.3448
2012-02-29 10:00:00,27.37,27.37,27.34,27.35,218390.80459770115,10.1175,10.1175,10.1065,10.1102,218390.8046
2012-02-29 10:05:00,27.34,27.36,27.33,27.34,203552.76907001043,10.1065,10.1138,10.1028,10.1065,203552.7691
2012-02-29 10:10:00,27.34,27.35,27.32,27.34,168652.03761755486,10.1065,10.1102,10.0991,10.1065,168652.0376
2012-02-29 10:15:00,27.34,27.34,27.32,27.32,100940.43887147336,10.1065,10.1065,10.0991,10.0991,100940.4389
2012-02-29 10:20:00,27.32,27.33,27.31,27.33,177638.45350052245,10.0991,10.1028,10.0954,10.1028,177638.4535
2012-02-29 10:25:00,27.33,27.33,27.31,27.32,133960.29258098223,10.1028,10.1028,10.0954,10.0991,133960.2926
2012-02-29 10:30:00,27.32,27.33,27.3,27.31,113270.63740856844,10.0991,10.1028,10.0917,10.0954,113270.6374
2012-02-29 10:35:00,27.31,27.33,27.31,27.33,176593.5214211076,10.0954,10.1028,10.0954,10.1028,176593.5214
2012-02-29 10:40:00,27.33,27.34,27.32,27.33,236990.59561128527,10.1028,10.1065,10.0991,10.1028,236990.5956
2012-02-29 10:45:00,27.32,27.32,27.29,27.31,190177.6384535005,10.0991,10.0991,10.088,10.0954,190177.6385
2012-02-29 10:50:00,27.31,27.31,27.27,27.28,193730.40752351092,10.0954,10.0954,10.0806,10.0843,193730.4075
2012-02-29 10:55:00,27.28,27.3,27.27,27.3,127690.7001044932,10.0843,10.0917,10.0806,10.0917,127690.7001
2012-02-29 11:00:00,27.3,27.31,27.26,27.26,282131.66144200624,10.0917,10.0954,10.0769,10.0769,282131.6614
2012-02-29 11:05:00,27.26,27.28,27.26,27.26,293834.90073145245,10.0769,10.0843,10.0769,10.0769,293834.9007
2012-02-29 11:10:00,27.26,27.26,27.2,27.22,168861.02403343783,10.0769,10.0769,10.0547,10.0621,168861.024
2012-02-29 11:15:00,27.22,27.23,27.21,27.21,174921.63009404388,10.0621,10.0658,10.0584,10.0584,174921.6301
2012-02-29 11:20:00,27.21,27.21,27.16,27.2,199164.0543364681,10.0584,10.0584,10.0399,10.0547,199164.0543
2012-02-29 11:25:00,27.2,27.21,27.15,27.15,115569.48798328108,10.0547,10.0584,10.0362,10.0362,115569.488
2012-02-29 11:30:00,27.16,27.18,27.15,27.18,105747.1264367816,10.0399,10.0473,10.0362,10.0473,105747.1264
2012-02-29 11:35:00,27.18,27.18,27.15,27.16,130616.50992685476,10.0473,10.0473,10.0362,10.0399,130616.5099
2012-02-29 11:40:00,27.17,27.18,27.16,27.16,194775.3396029258,10.0436,10.0473,10.0399,10.0399,194775.3396
2012-02-29 11:45:00,27.16,27.2,27.16,27.2,145036.57262277952,10.0399,10.0547,10.0399,10.0547,145036.5726
2012-02-29 11:50:00,27.2,27.21,27.18,27.18,410658.3072100313,10.0547,10.0584,10.0473,10.0473,410658.3072
2012-02-29 11:55:00,27.18,27.18,27.15,27.16,144618.59979101358,10.0473,10.0473,10.0362,10.0399,144618.5998
2012-02-29 12:00:00,27.16,27.16,27.15,27.15,89864.15882967607,10.0399,10.0399,10.0362,10.0362,89864.1588
2012-02-29 12:05:00,27.16,27.17,27.15,27.16,139184.95297805642,10.0399,10.0436,10.0362,10.0399,139184.953
2012-02-29 12:10:00,27.16,27.17,27.16,27.17,65203.76175548589,10.0399,10.0436,10.0399,10.0436,65203.7618
2012-02-29 12:15:00,27.17,27.18,27.17,27.17,105538.14002089865,10.0436,10.0473,10.0436,10.0436,105538.14
2012-02-29 12:20:00,27.17,27.17,27.15,27.16,82340.64785788923,10.0436,10.0436,10.0362,10.0399,82340.6479
2012-02-29 12:25:00,27.15,27.16,27.15,27.15,70010.44932079414,10.0362,10.0399,10.0362,10.0362,70010.4493
2012-02-29 12:30:00,27.16,27.18,27.15,27.17,132288.40125391848,10.0399,10.0473,10.0362,10.0436,132288.4013
2012-02-29 12:35:00,27.17,27.18,27.17,27.17,44096.133751306166,10.0436,10.0473,10.0436,10.0436,44096.1338
2012-02-29 12:40:00,27.17,27.17,27.15,27.16,100940.43887147336,10.0436,10.0436,10.0362,10.0399,100940.4389
2012-02-29 12:45:00,27.16,27.17,27.15,27.15,48275.86206896552,10.0399,10.0436,10.0362,10.0362,48275.8621
2012-02-29 12:50:00,27.16,27.17,27.16,27.16,49111.807732497386,10.0399,10.0436,10.0399,10.0399,49111.8077
2012-02-29 12:55:00,27.16,27.16,27.15,27.16,40543.36468129572,10.0399,10.0399,10.0362,10.0399,40543.3647
2012-02-29 13:00:00,27.16,27.17,27.16,27.16,80459.77011494253,10.0399,10.0436,10.0399,10.0399,80459.7701
2012-02-29 13:05:00,27.16,27.18,27.16,27.18,144827.58620689655,10.0399,10.0473,10.0399,10.0473,144827.5862
2012-02-29 13:10:00,27.18,27.19,27.17,27.18,127899.68652037616,10.0473,10.051,10.0436,10.0473,127899.6865
2012-02-29 13:15:00,27.18,27.19,27.17,27.18,196029.2580982236,10.0473,10.051,10.0436,10.0473,196029.2581
2012-02-29 13:20:00,27.18,27.18,27.17,27.18,90909.09090909093,10.0473,10.0473,10.0436,10.0473,90909.0909
2012-02-29 13:25:00,27.18,27.18,27.17,27.18,85684.43051201671,10.0473,10.0473,10.0436,10.0473,85684.4305
2012-02-29 13:30:00,27.18,27.18,27.17,27.18,84012.53918495297,10.0473,10.0473,10.0436,10.0473,84012.5392
2012-02-29 13:35:00,27.17,27.18,27.17,27.17,115151.51515151517,10.0436,10.0473,10.0436,10.0436,115151.5152
2012-02-29 13:40:00,27.17,27.18,27.17,27.18,65203.76175548589,10.0436,10.0473,10.0436,10.0473,65203.7618
2012-02-29 13:45:00,27.17,27.18,27.17,27.18,85684.43051201671,10.0436,10.0473,10.0436,10.0473,85684.4305
2012-02-29 13:50:00,27.17,27.2,27.17,27.2,99686.52037617554,10.0436,10.0547,10.0436,10.0547,99686.5204
2012-02-29 13:55:00,27.2,27.22,27.19,27.19,148589.34169278995,10.0547,10.0621,10.051,10.051,148589.3417
2012-02-29 14:00:00,27.19,27.19,27.17,27.18,145663.5318704284,10.051,10.051,10.0436,10.0473,145663.5319
2012-02-29 14:05:00,27.17,27.18,27.17,27.18,134378.26541274818,10.0436,10.0473,10.0436,10.0473,134378.2654
2012-02-29 14:10:00,27.18,27.18,27.15,27.16,194357.36677115987,10.0473,10.0473,10.0362,10.0399,194357.3668
2012-02-29 14:15:00,27.16,27.17,27.16,27.16,107836.99059561128,10.0399,10.0436,10.0399,10.0399,107836.9906
2012-02-29 14:20:00,27.17,27.17,27.14,27.15,128944.618599791,10.0436,10.0436,10.0325,10.0362,128944.6186
2012-02-29 14:25:00,27.15,27.15,27.13,27.13,227168.2340647858,10.0362,10.0362,10.0288,10.0288,227168.2341
2012-02-29 14:30:00,27.13,27.15,27.13,27.15,191013.5841170324,10.0288,10.0362,10.0288,10.0362,191013.5841
2012-02-29 14:35:00,27.14,27.18,27.14,27.17,128735.63218390803,10.0325,10.0473,10.0325,10.0436,128735.6322
2012-02-29 14:40:00,27.17,27.17,27.17,27.17,85057.4712643678,10.0436,10.0436,10.0436,10.0436,85057.4713
2012-02-29 14:45:00,27.17,27.18,27.17,27.17,108881.92267502612,10.0436,10.0473,10.0436,10.0436,108881.9227
2012-02-29 14:50:00,27.17,27.19,27.17,27.18,108463.94984326018,10.0436,10.051,10.0436,10.0473,108463.9498
2012-02-29 14:55:00,27.18,27.18,27.16,27.16,99059.56112852664,10.0473,10.0473,10.0399,10.0399,99059.5611
2012-02-29 15:00:00,27.16,27.16,27.14,27.15,309926.8547544409,10.0399,10.0399,10.0325,10.0362,309926.8548
2012-02-29 15:05:00,27.15,27.16,27.15,27.15,160710.55381400208,10.0362,10.0399,10.0362,10.0362,160710.5538
2012-02-29 15:10:00,27.15,27.15,27.15,27.15,127272.72727272726,10.0362,10.0362,10.0362,10.0362,127272.7273
2012-02-29 15:15:00,27.15,27.15,27.14,27.14,204179.7283176593,10.0362,10.0362,10.0325,10.0325,204179.7283
2012-02-29 15:20:00,27.14,27.14,27.13,27.14,117032.39289446184,10.0325,10.0325,10.0288,10.0325,117032.3929
2012-02-29 15:25:00,27.14,27.15,27.13,27.15,143991.6405433647,10.0325,10.0362,10.0288,10.0362,143991.6405
2012-02-29 15:30:00,27.15,27.15,27.13,27.13,232392.89446186,10.0362,10.0362,10.0288,10.0288,232392.8945
2012-02-29 15:35:00,27.13,27.14,27.12,27.13,338557.9937304075,10.0288,10.0325,10.0251,10.0288,338557.9937
2012-02-29 15:40:00,27.13,27.15,27.13,27.15,226541.27481713687,10.0288,10.0362,10.0288,10.0362,226541.2748
2012-02-29 15:45:00,27.14,27.14,27.11,27.14,369278.9968652037,10.0325,10.0325,10.0214,10.0325,369278.9969
2012-02-29 15:50:00,27.14,27.15,27.11,27.14,552978.0564263322,10.0325,10.0362,10.0214,10.0325,552978.0564
2012-02-29 15:55:00,27.13,27.14,27.09,27.09,1232392.89446186,10.0288,10.0325,10.014,10.014,1232392.8945
2012-03-01 09:30:00,27.08,27.2,27.07,27.19,318913.27063740854,10.0103,10.0547,10.0066,10.051,318913.2706
2012-03-01 09:35:00,27.19,27.2,27.14,27.15,173040.75235109718,10.051,10.0547,10.0325,10.0362,173040.7524
2012-03-01 09:40:00,27.15,27.19,27.15,27.18,137304.07523510972,10.0362,10.051,10.0362,10.0473,137304.0752
2012-03-01 09:45:00,27.18,27.18,27.14,27.17,274817.1368861024,10.0473,10.0473,10.0325,10.0436,274817.1369
2012-03-01 09:50:00,27.16,27.2,27.16,27.18,151097.17868338557,10.0399,10.0547,10.0399,10.0473,151097.1787
2012-03-01 09:55:00,27.18,27.25,27.18,27.24,187251.82863113892,10.0473,10.0732,10.0473,10.0695,187251.8286
2012-03-01 10:00:00,27.23,27.23,27.15,27.16,269383.49007314525,10.0658,10.0658,10.0362,10.0399,269383.4901
2012-03-01 10:05:00,27.17,27.21,27.17,27.21,156948.79832810868,10.0436,10.0584,10.0436,10.0584,156948.7983
2012-03-01 10:10:00,27.2,27.2,27.19,27.2,170950.8881922675,10.0547,10.0547,10.051,10.0547,170950.8882
2012-03-01 10:15:00,27.19,27.23,27.19,27.22,253918.49529780564,10.051,10.0658,10.051,10.0621,253918.4953
2012-03-01 10:20:00,27.22,27.26,27.22,27.26,114524.55590386625,10.0621,10.0769,10.0621,10.0769,114524.5559
2012-03-01 10:25:00,27.26,27.27,27.24,27.27,132288.40125391848,10.0769,10.0806,10.0695,10.0806,132288.4013
2012-03-01 10:30:00,27.27,27.3,27.26,27.29,189759.66562173457,10.0806,10.0917,10.0769,10.088,189759.6656
2012-03-01 10:35:00,27.3,27.31,27.29,27.3,155067.92058516195,10.0917,10.0954,10.088,10.0917,155067.9206
2012-03-01 10:40:00,27.29,27.3,27.27,27.27,105956.11285266458,10.088,10.0917,10.0806,10.0806,105956.1129
2012-03-01 10:45:00,27.28,27.28,27.26,27.28,159247.64890282133,10.0843,10.0843,10.0769,10.0843,159247.6489
2012-03-01 10:50:00,27.28,27.3,27.27,27.29,106792.05851619644,10.0843,10.0917,10.0806,10.088,106792.0585
2012-03-01 10:55:00,27.29,27.33,27.29,27.32,83594.56635318704,10.088,10.1028,10.088,10.0991,83594.5664
2012-03-01 11:00:00,27.33,27.34,27.33,27.34,113897.59665621734,10.1028,10.1065,10.1028,10.1065,113897.5967
2012-03-01 11:05:00,27.33,27.34,27.32,27.33,126854.75444096132,10.1028,10.1065,10.0991,10.1028,126854.7544
2012-03-01 11:10:00,27.33,27.33,27.3,27.33,137095.08881922674,10.1028,10.1028,10.0917,10.1028,137095.0888
2012-03-01 11:15:00,27.33,27.33,27.32,27.33,101985.3709508882,10.1028,10.1028,10.0991,10.1028,101985.371
2012-03-01 11:20:00,27.33,27.35,27.33,27.33,175130.61650992683,10.1028,10.1102,10.1028,10.1028,175130.6165
2012-03-01 11:25:00,27.33,27.37,27.33,27.36,279205.8516196448,10.1028,10.1175,10.1028,10.1138,279205.8516
2012-03-01 11:30:00,27.37,27.39,27.35,27.39,314106.5830721003,10.1175,10.1249,10.1102,10.1249,314106.5831
2012-03-01 11:35:00,27.39,27.39,27.38,27.39,86729.36259143155,10.1249,10.1249,10.1212,10.1249,86729.3626
2012-03-01 11:40:00,27.39,27.39,27.37,27.38,102612.33019853708,10.1249,10.1249,10.1175,10.1212,102612.3302
2012-03-01 11:45:00,27.38,27.39,27.38,27.38,71682.34064785788,10.1212,10.1249,10.1212,10.1212,71682.3406
2012-03-01 11:50:00,27.39,27.39,27.36,27.37,126018.80877742948,10.1249,10.1249,10.1138,10.1175,126018.8088
2012-03-01 11:55:00,27.37,27.39,27.37,27.38,98641.5882967607,10.1175,10.1249,10.1175,10.1212,98641.5883
2012-03-01 12:00:00,27.38,27.39,27.36,27.36,120585.16196447233,10.1212,10.1249,10.1138,10.1138,120585.162
2012-03-01 12:05:00,27.37,27.37,27.35,27.36,72518.28631138976,10.1175,10.1175,10.1102,10.1138,72518.2863
2012-03-01 12:10:00,27.36,27.37,27.35,27.36,102821.31661442008,10.1138,10.1175,10.1102,10.1138,102821.3166
2012-03-01 12:15:00,27.36,27.38,27.36,27.38,71264.36781609195,10.1138,10.1212,10.1138,10.1212,71264.3678
2012-03-01 12:20:00,27.38,27.38,27.37,27.38,90491.11807732497,10.1212,10.1212,10.1175,10.1212,90491.1181
2012-03-01 12:25:00,27.38,27.38,27.37,27.37,106374.08568443052,10.1212,10.1212,10.1175,10.1175,106374.0857
2012-03-01 12:30:00,27.37,27.38,27.37,27.37,141483.80355276907,10.1175,10.1212,10.1175,10.1175,141483.8036
2012-03-01 12:35:00,27.37,27.37,27.34,27.35,127690.7001044932,10.1175,10.1175,10.1065,10.1102,127690.7001
2012-03-01 12:40:00,27.35,27.35,27.34,27.34,92580.98223615464,10.1102,10.1102,10.1065,10.1065,92580.9822
2012-03-01 12:45:00,27.34,27.34,27.32,27.34,123719.95820271682,10.1065,10.1065,10.0991,10.1065,123719.9582
2012-03-01 12:50:00,27.34,27.35,27.33,27.34,95088.81922675026,10.1065,10.1102,10.1028,10.1065,95088.8192
2012-03-01 12:55:00,27.33,27.34,27.32,27.32,67920.58516196447,10.1028,10.1065,10.0991,10.0991,67920.5852
2012-03-01 13:00:00,27.32,27.32,27.29,27.29,121421.10762800416,10.0991,10.0991,10.088,10.088,121421.1076
2012-03-01 13:05:00,27.29,27.31,27.29,27.31,65203.76175548589,10.088,10.0954,10.088,10.0954,65203.7618
2012-03-01 13:10:00,27.31,27.32,27.3,27.31,113270.63740856844,10.0954,10.0991,10.0917,10.0954,113270.6374
2012-03-01 13:15:00,27.31,27.33,27.31,27.33,84221.52560083594,10.0954,10.1028,10.0954,10.1028,84221.5256
2012-03-01 13:20:00,27.32,27.34,27.32,27.34,130407.52351097178,10.0991,10.1065,10.0991,10.1065,130407.5235
2012-03-01 13:25:00,27.34,27.35,27.34,27.35,78160.91954022988,10.1065,10.1102,10.1065,10.1102,78160.9195
2012-03-01 13:30:00,27.35,27.35,27.35,27.35,94461.85997910135,10.1102,10.1102,10.1102,10.1102,94461.86
2012-03-01 13:35:00,27.35,27.35,27.34,27.35,49320.79414838035,10.1102,10.1102,10.1065,10.1102,49320.7941
2012-03-01 13:40:00,27.35,27.35,27.34,27.34,58098.223615465,10.1102,10.1102,10.1065,10.1065,58098.2236
2012-03-01 13:45:00,27.34,27.36,27.34,27.35,108881.92267502612,10.1065,10.1138,10.1065,10.1102,108881.9227
2012-03-01 13:50:00,27.35,27.35,27.35,27.35,20898.64158829676,10.1102,10.1102,10.1102,10.1102,20898.6416
2012-03-01 13:55:00,27.35,27.35,27.35,27.35,57053.29153605016,10.1102,10.1102,10.1102,10.1102,57053.2915
2012-03-01 14:00:00,27.35,27.36,27.35,27.36,113688.61024033435,10.1102,10.1138,10.1102,10.1138,113688.6102
2012-03-01 14:05:00,27.35,27.37,27.35,27.37,152769.07001044933,10.1102,10.1175,10.1102,10.1175,152769.07
2012-03-01 14:10:00,27.37,27.39,27.37,27.38,180773.249738767,10.1175,10.1249,10.1175,10.1212,180773.2497
2012-03-01 14:15:00,27.39,27.39,27.38,27.39,69801.46290491118,10.1249,10.1249,10.1212,10.1249,69801.4629
2012-03-01 14:20:00,27.39,27.39,27.38,27.39,125182.8631138976,10.1249,10.1249,10.1212,10.1249,125182.8631
2012-03-01 14:25:00,27.39,27.42,27.39,27.42,191640.5433646813,10.1249,10.136,10.1249,10.136,191640.5434
2012-03-01 14:30:00,27.42,27.42,27.41,27.42,168443.0512016719,10.136,10.136,10.1323,10.136,168443.0512
2012-03-01 14:35:00,27.42,27.45,27.42,27.45,177220.48066875653,10.136,10.1471,10.136,10.1471,177220.4807
2012-03-01 14:40:00,27.45,27.45,27.43,27.44,119540.22988505747,10.1471,10.1471,10.1397,10.1434,119540.2299
2012-03-01 14:45:00,27.45,27.45,27.43,27.43,102821.31661442008,10.1471,10.1471,10.1397,10.1397,102821.3166
2012-03-01 14:50:00,27.44,27.46,27.43,27.46,122466.039707419,10.1434,10.1508,10.1397,10.1508,122466.0397
2012-03-01 14:55:00,27.45,27.48,27.45,27.46,304702.1943573668,10.1471,10.1582,10.1471,10.1508,304702.1944
2012-03-01 15:00:00,27.46,27.46,27.45,27.46,177847.43991640542,10.1508,10.1508,10.1471,10.1508,177847.4399
2012-03-01 15:05:00,27.46,27.46,27.44,27.45,89864.15882967607,10.1508,10.1508,10.1434,10.1471,89864.1588
2012-03-01 15:10:00,27.45,27.47,27.44,27.44,213793.10344827583,10.1471,10.1545,10.1434,10.1434,213793.1034
2012-03-01 15:15:00,27.44,27.45,27.42,27.42,156948.79832810868,10.1434,10.1471,10.136,10.136,156948.7983
2012-03-01 15:20:00,27.42,27.43,27.41,27.42,184326.0188087774,10.136,10.1397,10.1323,10.136,184326.0188
2012-03-01 15:25:00,27.42,27.44,27.42,27.44,102194.35736677116,10.136,10.1434,10.136,10.1434,102194.3574
2012-03-01 15:30:00,27.44,27.44,27.37,27.39,222570.5329153605,10.1434,10.1434,10.1175,10.1249,222570.5329
2012-03-01 15:35:00,27.39,27.39,27.35,27.37,354022.9885057471,10.1249,10.1249,10.1102,10.1175,354022.9885
2012-03-01 15:40:00,27.37,27.4,27.37,27.4,292163.0094043887,10.1175,10.1286,10.1175,10.1286,292163.0094
2012-03-01 15:45:00,27.4,27.42,27.39,27.42,342528.7356321839,10.1286,10.136,10.1249,10.136,342528.7356
2012-03-01 15:50:00,27.42,27.44,27.4,27.42,419017.76384535,10.136,10.1434,10.1286,10.136,419017.7638
2012-03-01 15:55:00,27.42,27.43,27.39,27.43,709508.881922675,10.136,10.1397,10.1249,10.1397,709508.8819
2012-03-02 09:30:00,27.41,27.41,27.27,27.37,349843.26018808776,10.1323,10.1323,10.0806,10.1175,349843.2602
2012-03-02 09:35:00,27.36,27.37,27.31,27.31,137722.04806687564,10.1138,10.1175,10.0954,10.0954,137722.0481
2012-03-02 09:40:00,27.31,27.31,27.24,27.25,281086.7293625914,10.0954,10.0954,10.0695,10.0732,281086.7294
2012-03-02 09:45:00,27.25,27.28,27.25,27.28,205224.66039707416,10.0732,10.0843,10.0732,10.0843,205224.6604
2012-03-02 09:50:00,27.27,27.34,27.27,27.34,135632.18390804596,10.0806,10.1065,10.0806,10.1065,135632.1839
2012-03-02 09:55:00,27.34,27.35,27.3,27.32,132079.41483803553,10.1065,10.1102,10.0917,10.0991,132079.4148
2012-03-02 10:00:00,27.32,27.32,27.29,27.32,106583.07210031348,10.0991,10.0991,10.088,10.0991,106583.0721
2012-03-02 10:05:00,27.32,27.35,27.32,27.35,81922.6750261233,10.0991,10.1102,10.0991,10.1102,81922.675
2012-03-02 10:10:00,27.34,27.35,27.31,27.35,183281.08672936252,10.1065,10.1102,10.0954,10.1102,183281.0867
2012-03-02 10:15:00,27.35,27.37,27.35,27.35,103030.30303030302,10.1102,10.1175,10.1102,10.1102,103030.303
2012-03-02 10:20:00,27.35,27.4,27.34,27.4,150888.1922675026,10.1102,10.1286,10.1065,10.1286,150888.1923
2012-03-02 10:25:00,27.39,27.4,27.39,27.4,158829.67607105538,10.1249,10.1286,10.1249,10.1286,158829.6761
2012-03-02 10:30:00,27.4,27.44,27.4,27.43,187669.8014629049,10.1286,10.1434,10.1286,10.1397,187669.8015
2012-03-02 10:35:00,27.43,27.43,27.41,27.42,85893.41692789969,10.1397,10.1397,10.1323,10.136,85893.4169
2012-03-02 10:40:00,27.42,27.42,27.4,27.4,77533.96029258097,10.136,10.136,10.1286,10.1286,77533.9603
2012-03-02 10:45:00,27.4,27.41,27.39,27.4,86102.40334378266,10.1286,10.1323,10.1249,10.1286,86102.4033
2012-03-02 10:50:00,27.4,27.42,27.4,27.41,82131.66144200627,10.1286,10.136,10.1286,10.1323,82131.6614
2012-03-02 10:55:00,27.41,27.43,27.4,27.43,144827.58620689655,10.1323,10.1397,10.1286,10.1397,144827.5862
2012-03-02 11:00:00,27.42,27.43,27.37,27.39,192894.46185997908,10.136,10.1397,10.1175,10.1249,192894.4619
2012-03-02 11:05:00,27.39,27.39,27.36,27.37,84639.49843260187,10.1249,10.1249,10.1138,10.1175,84639.4984
2012-03-02 11:10:00,27.37,27.38,27.36,27.37,98641.5882967607,10.1175,10.1212,10.1138,10.1175,98641.5883
2012-03-02 11:15:00,27.37,27.37,27.37,27.37,61650.992685475445,10.1175,10.1175,10.1175,10.1175,61650.9927
2012-03-02 11:20:00,27.37,27.38,27.37,27.38,87983.28108672936,10.1175,10.1212,10.1175,10.1212,87983.2811
2012-03-02 11:25:00,27.38,27.41,27.38,27.39,136050.1567398119,10.1212,10.1323,10.1212,10.1249,136050.1567
2012-03-02 11:30:00,27.4,27.4,27.39,27.4,40752.35109717868,10.1286,10.1286,10.1249,10.1286,40752.3511
2012-03-02 11:35:00,27.4,27.4,27.38,27.38,151306.16509926855,10.1286,10.1286,10.1212,10.1212,151306.1651
2012-03-02 11:40:00,27.38,27.39,27.37,27.38,156948.79832810868,10.1212,10.1249,10.1175,10.1212,156948.7983
2012-03-02 11:45:00,27.38,27.41,27.38,27.41,149425.28735632185,10.1212,10.1323,10.1212,10.1323,149425.2874
2012-03-02 11:50:00,27.41,27.41,27.39,27.4,106374.08568443052,10.1323,10.1323,10.1249,10.1286,106374.0857
2012-03-02 11:55:00,27.4,27.4,27.39,27.4,143155.6948798328,10.1286,10.1286,10.1249,10.1286,143155.6949
2012-03-02 12:00:00,27.4,27.4,27.39,27.4,76907.00104493208,10.1286,10.1286,10.1249,10.1286,76907.001
2012-03-02 12:05:00,27.4,27.41,27.39,27.4,103448.27586206896,10.1286,10.1323,10.1249,10.1286,103448.2759
2012-03-02 12:10:00,27.4,27.41,27.4,27.41,40752.35109717868,10.1286,10.1323,10.1286,10.1323,40752.3511
2012-03-02 12:15:00,27.41,27.42,27.4,27.4,88819.22675026122,10.1323,10.136,10.1286,10.1286,88819.2268
2012-03-02 12:20:00,27.41,27.41,27.4,27.4,86938.34900731452,10.1323,10.1323,10.1286,10.1286,86938.349
2012-03-02 12:25:00,27.4,27.41,27.4,27.41,40125.39184952978,10.1286,10.1323,10.1286,10.1323,40125.3918
2012-03-02 12:30:00,27.4,27.42,27.4,27.42,50365.72622779519,10.1286,10.136,10.1286,10.136,50365.7262
2012-03-02 12:35:00,27.42,27.43,27.42,27.42,52246.6039707419,10.136,10.1397,10.136,10.136,52246.604
2012-03-02 12:40:00,27.43,27.43,27.42,27.43,49947.75339602926,10.1397,10.1397,10.136,10.1397,49947.7534
2012-03-02 12:45:00,27.43,27.44,27.43,27.43,56635.31870428422,10.1397,10.1434,10.1397,10.1397,56635.3187
2012-03-02 12:50:00,27.43,27.46,27.43,27.46,119331.2434691745,10.1397,10.1508,10.1397,10.1508,119331.2435
2012-03-02 12:55:00,27.46,27.46,27.45,27.45,60397.07419017764,10.1508,10.1508,10.1471,10.1471,60397.0742
2012-03-02 13:00:00,27.45,27.46,27.42,27.42,88192.26750261233,10.1471,10.1508,10.136,10.136,88192.2675
2012-03-02 13:05:00,27.42,27.43,27.42,27.43,74608.15047021944,10.136,10.1397,10.136,10.1397,74608.1505
2012-03-02 13:10:00,27.43,27.43,27.41,27.41,86102.40334378266,10.1397,10.1397,10.1323,10.1323,86102.4033
2012-03-02 13:15:00,27.41,27.42,27.41,27.41,48275.86206896552,10.1323,10.136,10.1323,10.1323,48275.8621
2012-03-02 13:20:00,27.42,27.42,27.4,27.4,215047.0219435737,10.136,10.136,10.1286,10.1286,215047.0219
2012-03-02 13:25:00,27.4,27.4,27.39,27.4,91327.06374085684,10.1286,10.1286,10.1249,10.1286,91327.0637
2012-03-02 13:30:00,27.4,27.4,27.38,27.38,124555.90386624869,10.1286,10.1286,10.1212,10.1212,124555.9039
2012-03-02 13:35:00,27.39,27.4,27.38,27.4,88819.22675026122,10.1249,10.1286,10.1212,10.1286,88819.2268
2012-03-02 13:40:00,27.39,27.4,27.39,27.39,42633.22884012539,10.1249,10.1286,10.1249,10.1249,42633.2288
2012-03-02 13:45:00,27.39,27.4,27.39,27.39,61650.992685475445,10.1249,10.1286,10.1249,10.1249,61650.9927
2012-03-02 13:50:00,27.39,27.41,27.39,27.41,91536.0501567398,10.1249,10.1323,10.1249,10.1323,91536.0502
2012-03-02 13:55:00,27.41,27.43,27.41,27.43,66039.70741901777,10.1323,10.1397,10.1323,10.1397,66039.7074
2012-03-02 14:00:00,27.43,27.44,27.43,27.43,93834.90073145244,10.1397,10.1434,10.1397,10.1397,93834.9007
2012-03-02 14:05:00,27.44,27.45,27.44,27.45,94670.84639498431,10.1434,10.1471,10.1434,10.1471,94670.8464
2012-03-02 14:10:00,27.45,27.45,27.44,27.45,47439.91640543364,10.1471,10.1471,10.1434,10.1471,47439.9164
2012-03-02 14:15:00,27.44,27.46,27.44,27.46,98850.57471264368,10.1434,10.1508,10.1434,10.1508,98850.5747
2012-03-02 14:20:00,27.46,27.49,27.46,27.49,162382.44514106584,10.1508,10.1619,10.1508,10.1619,162382.4451
2012-03-02 14:25:00,27.48,27.49,27.45,27.46,98223.61546499476,10.1582,10.1619,10.1471,10.1508,98223.6155
2012-03-02 14:30:00,27.46,27.46,27.44,27.44,89237.19958202717,10.1508,10.1508,10.1434,10.1434,89237.1996
2012-03-02 14:35:00,27.44,27.44,27.42,27.44,106374.08568443052,10.1434,10.1434,10.136,10.1434,106374.0857
2012-03-02 14:40:00,27.45,27.46,27.44,27.46,58098.223615465,10.1471,10.1508,10.1434,10.1508,58098.2236
2012-03-02 14:45:00,27.45,27.46,27.44,27.44,99059.56112852664,10.1471,10.1508,10.1434,10.1434,99059.5611
2012-03-02 14:50:00,27.44,27.45,27.43,27.45,136259.14315569488,10.1434,10.1471,10.1397,10.1471,136259.1432
2012-03-02 14:55:00,27.45,27.48,27.45,27.47,174503.6572622779,10.1471,10.1582,10.1471,10.1545,174503.6573
2012-03-02 15:00:00,27.47,27.48,27.47,27.48,112852.6645768025,10.1545,10.1582,10.1545,10.1582,112852.6646
2012-03-02 15:05:00,27.48,27.48,27.47,27.48,121630.09404388716,10.1582,10.1582,10.1545,10.1582,121630.094
2012-03-02 15:10:00,27.48,27.49,27.48,27.49,90073.14524555903,10.1582,10.1619,10.1582,10.1619,90073.1452
2012-03-02 15:15:00,27.49,27.49,27.49,27.49,169696.9696969697,10.1619,10.1619,10.1619,10.1619,169696.9697
2012-03-02 15:20:00,27.49,27.5,27.48,27.48,166980.1462904911,10.1619,10.1656,10.1582,10.1582,166980.1463
2012-03-02 15:25:00,27.48,27.5,27.48,27.5,268547.54440961336,10.1582,10.1656,10.1582,10.1656,268547.5444
2012-03-02 15:30:00,27.5,27.52,27.49,27.52,585997.9101358411,10.1656,10.173,10.1619,10.173,585997.9101
2012-03-02 15:35:00,27.52,27.52,27.49,27.49,235736.67711598743,10.173,10.173,10.1619,10.1619,235736.6771
2012-03-02 15:40:00,27.49,27.51,27.49,27.5,188505.7471264368,10.1619,10.1693,10.1619,10.1656,188505.7471
2012-03-02 15:45:00,27.5,27.5,27.46,27.47,254127.4817136886,10.1656,10.1656,10.1508,10.1545,254127.4817
2012-03-02 15:50:00,27.47,27.49,27.47,27.49,275653.0825496343,10.1545,10.1619,10.1545,10.1619,275653.0825
2012-03-02 15:55:00,27.48,27.48,27.46,27.47,557366.7711598746,10.1582,10.1582,10.1508,10.1545,557366.7712
2012-03-05 09:30:00,27.4,27.49,27.4,27.45,515569.4879832811,10.1286,10.1619,10.1286,10.1471,515569.488
2012-03-05 09:35:00,27.45,27.5,27.44,27.45,148589.34169278995,10.1471,10.1656,10.1434,10.1471,148589.3417
2012-03-05 09:40:00,27.46,27.48,27.44,27.48,112016.71891327064,10.1508,10.1582,10.1434,10.1582,112016.7189
2012-03-05 09:45:00,27.48,27.51,27.46,27.5,253709.50888192267,10.1582,10.1693,10.1508,10.1656,253709.5089
2012-03-05 09:50:00,27.5,27.5,27.48,27.49,181818.18181818185,10.1656,10.1656,10.1582,10.1619,181818.1818
2012-03-05 09:55:00,27.49,27.49,27.47,27.49,148380.355276907,10.1619,10.1619,10.1545,10.1619,148380.3553
2012-03-05 10:00:00,27.49,27.49,27.47,27.49,189132.70637408568,10.1619,10.1619,10.1545,10.1619,189132.7064
2012-03-05 10:05:00,27.49,27.5,27.46,27.46,313270.6374085684,10.1619,10.1656,10.1508,10.1508,313270.6374
2012-03-05 10:10:00,27.46,27.47,27.45,27.47,133960.29258098223,10.1508,10.1545,10.1471,10.1545,133960.2926
2012-03-05 10:15:00,27.47,27.48,27.44,27.44,188505.7471264368,10.1545,10.1582,10.1434,10.1434,188505.7471
2012-03-05 10:20:00,27.45,27.45,27.4,27.4,156112.8526645768,10.1471,10.1471,10.1286,10.1286,156112.8527
2012-03-05 10:25:00,27.4,27.41,27.38,27.41,175130.61650992683,10.1286,10.1323,10.1212,10.1323,175130.6165
2012-03-05 10:30:00,27.41,27.42,27.4,27.42,124555.90386624869,10.1323,10.136,10.1286,10.136,124555.9039
2012-03-05 10:35:00,27.42,27.42,27.41,27.41,79832.81086729362,10.136,10.136,10.1323,10.1323,79832.8109
2012-03-05 10:40:00,27.42,27.42,27.37,27.37,201044.93207941484,10.136,10.136,10.1175,10.1175,201044.9321
2012-03-05 10:45:00,27.37,27.4,27.37,27.4,121212.1212121212,10.1175,10.1286,10.1175,10.1286,121212.1212
2012-03-05 10:50:00,27.4,27.4,27.39,27.4,84012.53918495297,10.1286,10.1286,10.1249,10.1286,84012.5392
2012-03-05 10:55:00,27.4,27.4,27.37,27.37,131452.4555903866,10.1286,10.1286,10.1175,10.1175,131452.4556
2012-03-05 11:00:00,27.37,27.38,27.35,27.36,129362.59143155694,10.1175,10.1212,10.1102,10.1138,129362.5914
2012-03-05 11:05:00,27.36,27.37,27.36,27.37,131034.48275862068,10.1138,10.1175,10.1138,10.1175,131034.4828
2012-03-05 11:10:00,27.37,27.38,27.37,27.38,84639.49843260187,10.1175,10.1212,10.1175,10.1212,84639.4984
2012-03-05 11:15:00,27.38,27.42,27.37,27.37,232183.908045977,10.1212,10.136,10.1175,10.1175,232183.908
2012-03-05 11:20:00,27.37,27.38,27.36,27.37,84430.51201671892,10.1175,10.1212,10.1138,10.1175,84430.512
2012-03-05 11:25:00,27.37,27.4,27.37,27.4,78578.89237199581,10.1175,10.1286,10.1175,10.1286,78578.8924
2012-03-05 11:30:00,27.4,27.41,27.39,27.39,126436.7816091954,10.1286,10.1323,10.1249,10.1249,126436.7816
2012-03-05 11:35:00,27.4,27.42,27.4,27.42,64785.78892371996,10.1286,10.136,10.1286,10.136,64785.7889
2012-03-05 11:40:00,27.42,27.43,27.41,27.41,116614.42006269592,10.136,10.1397,10.1323,10.1323,116614.4201
2012-03-05 11:45:00,27.41,27.43,27.4,27.41,90491.11807732497,10.1323,10.1397,10.1286,10.1323,90491.1181
2012-03-05 11:50:00,27.4,27.42,27.39,27.4,104911.18077324974,10.1286,10.136,10.1249,10.1286,104911.1808
2012-03-05 11:55:00,27.41,27.41,27.4,27.41,62486.93834900732,10.1323,10.1323,10.1286,10.1323,62486.9383
2012-03-05 12:00:00,27.4,27.43,27.4,27.41,91745.03657262278,10.1286,10.1397,10.1286,10.1323,91745.0366
2012-03-05 12:05:00,27.41,27.42,27.39,27.42,133333.33333333334,10.1323,10.136,10.1249,10.136,133333.3333
2012-03-05 12:10:00,27.42,27.45,27.42,27.44,58516.19644723093,10.136,10.1471,10.136,10.1434,58516.1964
2012-03-05 12:15:00,27.45,27.45,27.44,27.44,45977.01149425288,10.1471,10.1471,10.1434,10.1434,45977.0115
2012-03-05 12:20:00,27.44,27.46,27.44,27.46,89237.19958202717,10.1434,10.1508,10.1434,10.1508,89237.1996
2012-03-05 12:25:00,27.45,27.46,27.45,27.46,21943.5736677116,10.1471,10.1508,10.1471,10.1508,21943.5737
2012-03-05 12:30:00,27.45,27.46,27.43,27.44,132497.38766980145,10.1471,10.1508,10.1397,10.1434,132497.3877
2012-03-05 12:35:00,27.44,27.44,27.41,27.41,113688.61024033435,10.1434,10.1434,10.1323,10.1323,113688.6102
2012-03-05 12:40:00,27.41,27.41,27.4,27.41,51201.67189132706,10.1323,10.1323,10.1286,10.1323,51201.6719
2012-03-05 12:45:00,27.41,27.41,27.4,27.4,84848.48484848485,10.1323,10.1323,10.1286,10.1286,84848.4848
2012-03-05 12:50:00,27.4,27.42,27.4,27.41,60606.0606060606,10.1286,10.136,10.1286,10.1323,60606.0606
2012-03-05 12:55:00,27.41,27.41,27.4,27.41,17554.85893416928,10.1323,10.1323,10.1286,10.1323,17554.8589
2012-03-05 13:00:00,27.41,27.41,27.4,27.41,54336.46812957158,10.1323,10.1323,10.1286,10.1323,54336.4681
2012-03-05 13:05:00,27.41,27.42,27.41,27.41,37826.54127481714,10.1323,10.136,10.1323,10.1323,37826.5413
2012-03-05 13:10:00,27.41,27.42,27.4,27.4,104911.18077324974,10.1323,10.136,10.1286,10.1286,104911.1808
2012-03-05 13:15:00,27.41,27.41,27.38,27.39,190386.6248693835,10.1323,10.1323,10.1212,10.1249,190386.6249
2012-03-05 13:20:00,27.39,27.39,27.37,27.39,109090.90909090907,10.1249,10.1249,10.1175,10.1249,109090.9091
2012-03-05 13:25:00,27.38,27.4,27.38,27.4,67920.58516196447,10.1212,10.1286,10.1212,10.1286,67920.5852
2012-03-05 13:30:00,27.4,27.41,27.39,27.41,62904.91118077325,10.1286,10.1323,10.1249,10.1323,62904.9112
2012-03-05 13:35:00,27.4,27.41,27.4,27.41,46812.957157784746,10.1286,10.1323,10.1286,10.1323,46812.9572
2012-03-05 13:40:00,27.41,27.42,27.41,27.42,76907.00104493208,10.1323,10.136,10.1323,10.136,76907.001
2012-03-05 13:45:00,27.41,27.42,27.41,27.41,27377.220480668755,10.1323,10.136,10.1323,10.1323,27377.2205
2012-03-05 13:50:00,27.41,27.43,27.41,27.43,160501.5673981191,10.1323,10.1397,10.1323,10.1397,160501.5674
2012-03-05 13:55:00,27.43,27.43,27.42,27.43,44514.1065830721,10.1397,10.1397,10.136,10.1397,44514.1066
2012-03-05 14:00:00,27.43,27.43,27.4,27.41,182445.1410658307,10.1397,10.1397,10.1286,10.1323,182445.1411
2012-03-05 14:05:00,27.4,27.4,27.39,27.4,89446.18599791013,10.1286,10.1286,10.1249,10.1286,89446.186
2012-03-05 14:10:00,27.4,27.41,27.4,27.4,52246.6039707419,10.1286,10.1323,10.1286,10.1286,52246.604
2012-03-05 14:15:00,27.41,27.41,27.4,27.4,67084.6394984326,10.1323,10.1323,10.1286,10.1286,67084.6395
2012-03-05 14:20:00,27.4,27.41,27.39,27.41,102612.33019853708,10.1286,10.1323,10.1249,10.1323,102612.3302
2012-03-05 14:25:00,27.4,27.42,27.4,27.42,92998.9550679206,10.1286,10.136,10.1286,10.136,92998.9551
2012-03-05 14:30:00,27.42,27.42,27.41,27.42,89864.15882967607,10.136,10.136,10.1323,10.136,89864.1588
2012-03-05 14:35:00,27.41,27.44,27.41,27.42,144409.6133751306,10.1323,10.1434,10.1323,10.136,144409.6134
2012-03-05 14:40:00,27.43,27.45,27.42,27.45,266457.6802507837,10.1397,10.1471,10.136,10.1471,266457.6803
2012-03-05 14:45:00,27.45,27.47,27.45,27.46,47230.92998955068,10.1471,10.1545,10.1471,10.1508,47230.93
2012-03-05 14:50:00,27.47,27.47,27.46,27.46,59143.15569487983,10.1545,10.1545,10.1508,10.1508,59143.1557
2012-03-05 14:55:00,27.46,27.48,27.46,27.48,96760.710553814,10.1508,10.1582,10.1508,10.1582,96760.7106
2012-03-05 15:00:00,27.48,27.49,27.47,27.48,282758.6206896552,10.1582,10.1619,10.1545,10.1582,282758.6207
2012-03-05 15:05:00,27.48,27.48,27.45,27.46,352769.07001044933,10.1582,10.1582,10.1471,10.1508,352769.07
2012-03-05 15:10:00,27.46,27.47,27.46,27.46,68338.5579937304,10.1508,10.1545,10.1508,10.1508,68338.558
2012-03-05 15:15:00,27.46,27.47,27.45,27.46,188714.7335423197,10.1508,10.1545,10.1471,10.1508,188714.7335
2012-03-05 15:20:00,27.46,27.47,27.44,27.45,188923.7199582027,10.1508,10.1545,10.1434,10.1471,188923.72
2012-03-05 15:25:00,27.46,27.46,27.44,27.46,341692.789968652,10.1508,10.1508,10.1434,10.1508,341692.79
2012-03-05 15:30:00,27.46,27.47,27.45,27.45,126854.75444096132,10.1508,10.1545,10.1471,10.1471,126854.7544
2012-03-05 15:35:00,27.45,27.45,27.42,27.44,191849.52978056425,10.1471,10.1471,10.136,10.1434,191849.5298
2012-03-05 15:40:00,27.44,27.44,27.43,27.43,141901.776384535,10.1434,10.1434,10.1397,10.1397,141901.7764
2012-03-05 15:45:00,27.43,27.45,27.42,27.44,280459.7701149425,10.1397,10.1471,10.136,10.1434,280459.7701
2012-03-05 15:50:00,27.44,27.44,27.42,27.43,258307.210031348,10.1434,10.1434,10.136,10.1397,258307.21
2012-03-05 15:55:00,27.43,27.43,27.4,27.41,579937.304075235,10.1397,10.1397,10.1286,10.1323,579937.3041
2012-03-06 09:30:00,27.35,27.35,27.28,27.3,514524.5559038663,10.1102,10.1102,10.0843,10.0917,514524.5559
2012-03-06 09:35:00,27.3,27.38,27.29,27.29,160919.54022988505,10.0917,10.1212,10.088,10.088,160919.5402
2012-03-06 09:40:00,27.29,27.37,27.28,27.35,239080.4597701149,10.088,10.1175,10.0843,10.1102,239080.4598
2012-03-06 09:45:00,27.35,27.35,27.33,27.35,152978.05642633227,10.1102,10.1102,10.1028,10.1102,152978.0564
2012-03-06 09:50:00,27.35,27.37,27.29,27.29,289237.19958202715,10.1102,10.1175,10.088,10.088,289237.1996
2012-03-06 09:55:00,27.3,27.3,27.26,27.27,257262.27795193312,10.0917,10.0917,10.0769,10.0806,257262.278
2012-03-06 10:00:00,27.26,27.28,27.26,27.26,240961.33751306165,10.0769,10.0843,10.0769,10.0769,240961.3375
2012-03-06 10:05:00,27.26,27.27,27.25,27.26,133542.3197492163,10.0769,10.0806,10.0732,10.0769,133542.3197
2012-03-06 10:10:00,27.26,27.27,27.24,27.27,238662.486938349,10.0769,10.0806,10.0695,10.0806,238662.4869
2012-03-06 10:15:00,27.27,27.28,27.27,27.28,115151.51515151517,10.0806,10.0843,10.0806,10.0843,115151.5152
2012-03-06 10:20:00,27.28,27.28,27.25,27.26,127899.68652037616,10.0843,10.0843,10.0732,10.0769,127899.6865
2012-03-06 10:25:00,27.26,27.28,27.26,27.26,140229.88505747126,10.0769,10.0843,10.0769,10.0769,140229.8851
2012-03-06 10:30:00,27.26,27.26,27.24,27.25,397492.1630094044,10.0769,10.0769,10.0695,10.0732,397492.163
2012-03-06 10:35:00,27.25,27.25,27.2,27.2,171786.83385579937,10.0732,10.0732,10.0547,10.0547,171786.8339
2012-03-06 10:40:00,27.2,27.22,27.2,27.21,165935.2142110763,10.0547,10.0621,10.0547,10.0584,165935.2142
2012-03-06 10:45:00,27.21,27.22,27.2,27.2,251201.67189132705,10.0584,10.0621,10.0547,10.0547,251201.6719
2012-03-06 10:50:00,27.2,27.2,27.17,27.18,116614.42006269592,10.0547,10.0547,10.0436,10.0473,116614.4201
2012-03-06 10:55:00,27.17,27.18,27.16,27.17,94879.83281086729,10.0436,10.0473,10.0399,10.0436,94879.8328
2012-03-06 11:00:00,27.17,27.17,27.15,27.15,158202.71682340646,10.0436,10.0436,10.0362,10.0362,158202.7168
2012-03-06 11:05:00,27.16,27.18,27.15,27.18,141065.83072100312,10.0399,10.0473,10.0362,10.0473,141065.8307
2012-03-06 11:10:00,27.18,27.18,27.17,27.18,178056.4263322884,10.0473,10.0473,10.0436,10.0473,178056.4263
2012-03-06 11:15:00,27.18,27.18,27.17,27.18,128944.618599791,10.0473,10.0473,10.0436,10.0473,128944.6186
2012-03-06 11:20:00,27.17,27.18,27.15,27.16,130198.53709508882,10.0436,10.0473,10.0362,10.0399,130198.5371
2012-03-06 11:25:00,27.15,27.16,27.15,27.15,93625.91431556948,10.0362,10.0399,10.0362,10.0362,93625.9143
2012-03-06 11:30:00,27.15,27.15,27.11,27.12,193730.40752351092,10.0362,10.0362,10.0214,10.0251,193730.4075
2012-03-06 11:35:00,27.11,27.11,27.1,27.1,78996.86520376176,10.0214,10.0214,10.0177,10.0177,78996.8652
2012-03-06 11:40:00,27.1,27.1,27.09,27.1,126018.80877742948,10.0177,10.0177,10.014,10.0177,126018.8088
2012-03-06 11:45:00,27.09,27.1,27.08,27.08,145036.57262277952,10.014,10.0177,10.0103,10.0103,145036.5726
2012-03-06 11:50:00,27.08,27.09,27.07,27.08,141901.776384535,10.0103,10.014,10.0066,10.0103,141901.7764
2012-03-06 11:55:00,27.08,27.09,27.07,27.08,115569.48798328108,10.0103,10.014,10.0066,10.0103,115569.488
2012-03-06 12:00:00,27.07,27.08,27.05,27.05,113479.6238244514,10.0066,10.0103,9.9993,9.9993,113479.6238
2012-03-06 12:05:00,27.05,27.06,27.04,27.04,101358.41170323928,9.9993,10.0029,9.9956,9.9956,101358.4117
2012-03-06 12:10:00,27.04,27.04,27.04,27.04,94461.85997910135,9.9956,9.9956,9.9956,9.9956,94461.86
2012-03-06 12:15:00,27.04,27.04,27.02,27.03,163636.36363636362,9.9956,9.9956,9.9882,9.9919,163636.3636
2012-03-06 12:20:00,27.03,27.03,27.0,27.0,239080.4597701149,9.9919,9.9919,9.9808,9.9808,239080.4598
2012-03-06 12:25:00,27.0,27.01,27.0,27.01,107210.03134796236,9.9808,9.9845,9.9808,9.9845,107210.0313
2012-03-06 12:30:00,27.02,27.04,27.01,27.04,166771.15987460816,9.9882,9.9956,9.9845,9.9956,166771.1599
2012-03-06 12:35:00,27.04,27.1,27.04,27.09,409613.3751306165,9.9956,10.0177,9.9956,10.014,409613.3751
2012-03-06 12:40:00,27.09,27.11,27.08,27.08,389968.6520376175,10.014,10.0214,10.0103,10.0103,389968.652
2012-03-06 12:45:00,27.08,27.09,27.06,27.08,110135.84117032393,10.0103,10.014,10.0029,10.0103,110135.8412
2012-03-06 12:50:00,27.09,27.09,27.07,27.07,114315.56948798327,10.014,10.014,10.0066,10.0066,114315.5695
2012-03-06 12:55:00,27.07,27.08,27.07,27.08,70010.44932079414,10.0066,10.0103,10.0066,10.0103,70010.4493
2012-03-06 13:00:00,27.08,27.09,27.06,27.08,128108.67293625914,10.0103,10.014,10.0029,10.0103,128108.6729
2012-03-06 13:05:00,27.08,27.08,27.08,27.08,32810.86729362591,10.0103,10.0103,10.0103,10.0103,32810.8673
2012-03-06 13:10:00,27.08,27.08,27.07,27.08,67502.61233019854,10.0103,10.0103,10.0066,10.0103,67502.6123
2012-03-06 13:15:00,27.08,27.08,27.08,27.08,37826.54127481714,10.0103,10.0103,10.0103,10.0103,37826.5413
2012-03-06 13:20:00,27.08,27.08,27.06,27.06,102821.31661442008,10.0103,10.0103,10.0029,10.0029,102821.3166
2012-03-06 13:25:00,27.06,27.07,27.04,27.04,184952.9780564264,10.0029,10.0066,9.9956,9.9956,184952.9781
2012-03-06 13:30:00,27.04,27.04,27.02,27.02,251410.65830721,9.9956,9.9956,9.9882,9.9882,251410.6583
2012-03-06 13:35:00,27.02,27.02,27.01,27.01,108672.93625914316,9.9882,9.9882,9.9845,9.9845,108672.9363
2012-03-06 13:40:00,27.01,27.02,27.0,27.02,155694.87983281087,9.9845,9.9882,9.9808,9.9882,155694.8798
2012-03-06 13:45:00,27.02,27.02,26.99,27.0,118286.31138975966,9.9882,9.9882,9.9771,9.9808,118286.3114
2012-03-06 13:50:00,27.0,27.03,27.0,27.01,148380.355276907,9.9808,9.9919,9.9808,9.9845,148380.3553
2012-03-06 13:55:00,27.02,27.03,27.01,27.03,59143.15569487983,9.9882,9.9919,9.9845,9.9919,59143.1557
2012-03-06 14:00:00,27.02,27.03,27.01,27.02,126436.7816091954,9.9882,9.9919,9.9845,9.9882,126436.7816
2012-03-06 14:05:00,27.02,27.03,27.01,27.02,155067.92058516195,9.9882,9.9919,9.9845,9.9882,155067.9206
2012-03-06 14:10:00,27.02,27.03,27.02,27.03,60397.07419017764,9.9882,9.9919,9.9882,9.9919,60397.0742
2012-03-06 14:15:00,27.03,27.03,27.02,27.02,98850.57471264368,9.9919,9.9919,9.9882,9.9882,98850.5747
2012-03-06 14:20:00,27.02,27.02,27.0,27.01,232810.8672936259,9.9882,9.9882,9.9808,9.9845,232810.8673
2012-03-06 14:25:00,27.01,27.01,26.97,26.98,155276.90700104492,9.9845,9.9845,9.9697,9.9734,155276.907
2012-03-06 14:30:00,26.98,26.98,26.96,26.96,210031.3479623824,9.9734,9.9734,9.966,9.966,210031.348
2012-03-06 14:35:00,26.96,26.96,26.93,26.94,213375.1306165099,9.966,9.966,9.9549,9.9586,213375.1306
2012-03-06 14:40:00,26.93,26.96,26.93,26.96,166771.15987460816,9.9549,9.966,9.9549,9.966,166771.1599
2012-03-06 14:45:00,26.96,26.99,26.95,26.97,245141.065830721,9.966,9.9771,9.9623,9.9697,245141.0658
2012-03-06 14:50:00,26.97,26.97,26.95,26.95,193103.4482758621,9.9697,9.9697,9.9623,9.9623,193103.4483
2012-03-06 14:55:00,26.95,26.96,26.95,26.96,119331.2434691745,9.9623,9.966,9.9623,9.966,119331.2435
2012-03-06 15:00:00,26.95,26.97,26.95,26.97,103448.27586206896,9.9623,9.9697,9.9623,9.9697,103448.2759
2012-03-06 15:05:00,26.97,26.99,26.95,26.98,112225.7053291536,9.9697,9.9771,9.9623,9.9734,112225.7053
2012-03-06 15:10:00,26.98,26.99,26.96,26.98,168025.07836990594,9.9734,9.9771,9.966,9.9734,168025.0784
2012-03-06 15:15:00,26.98,27.0,26.98,27.0,323719.95820271684,9.9734,9.9808,9.9734,9.9808,323719.9582
2012-03-06 15:20:00,26.99,27.0,26.99,27.0,138349.00731452456,9.9771,9.9808,9.9771,9.9808,138349.0073
2012-03-06 15:25:00,26.99,27.0,26.97,26.97,359038.66248693835,9.9771,9.9808,9.9697,9.9697,359038.6625
2012-03-06 15:30:00,26.97,26.98,26.97,26.97,164054.33646812956,9.9697,9.9734,9.9697,9.9697,164054.3365
2012-03-06 15:35:00,26.97,27.01,26.97,26.98,428840.1253918495,9.9697,9.9845,9.9697,9.9734,428840.1254
2012-03-06 15:40:00,26.98,26.99,26.97,26.98,890491.1180773249,9.9734,9.9771,9.9697,9.9734,890491.1181
2012-03-06 15:45:00,26.98,26.99,26.96,26.98,573667.711598746,9.9734,9.9771,9.966,9.9734,573667.7116
2012-03-06 15:50:00,26.99,26.99,26.97,26.98,470219.4357366771,9.9771,9.9771,9.9697,9.9734,470219.4357
2012-03-06 15:55:00,26.98,26.99,26.96,26.96,848902.8213166144,9.9734,9.9771,9.966,9.966,848902.8213
2012-03-07 09:30:00,26.99,27.01,26.93,26.94,849529.7805642633,9.9771,9.9845,9.9549,9.9586,849529.7806
2012-03-07 09:35:00,26.94,26.97,26.87,26.88,204806.68756530824,9.9586,9.9697,9.9327,9.9364,204806.6876
2012-03-07 09:40:00,26.87,26.89,26.81,26.81,284848.48484848486,9.9327,9.9401,9.9105,9.9105,284848.4848
2012-03-07 09:45:00,26.82,26.91,26.82,26.85,241797.2831765935,9.9142,9.9475,9.9142,9.9253,241797.2832
2012-03-07 09:50:00,26.84,26.89,26.84,26.86,185370.95088819225,9.9216,9.9401,9.9216,9.929,185370.9509
2012-03-07 09:55:00,26.87,26.9,26.85,26.85,136677.1159874608,9.9327,9.9438,9.9253,9.9253,136677.116
2012-03-07 10:00:00,26.85,26.86,26.83,26.83,135005.22466039707,9.9253,9.929,9.9179,9.9179,135005.2247
2012-03-07 10:05:00,26.83,26.83,26.81,26.81,216509.9268547544,9.9179,9.9179,9.9105,9.9105,216509.9269
2012-03-07 10:10:00,26.81,26.82,26.8,26.82,203134.7962382445,9.9105,9.9142,9.9068,9.9142,203134.7962
2012-03-07 10:15:00,26.82,26.84,26.8,26.83,242842.21525600835,9.9142,9.9216,9.9068,9.9179,242842.2153
2012-03-07 10:20:00,26.83,26.83,26.75,26.77,293625.9143155695,9.9179,9.9179,9.8884,9.8957,293625.9143
2012-03-07 10:25:00,26.76,26.77,26.75,26.76,205642.63322884013,9.8921,9.8957,9.8884,9.8921,205642.6332
2012-03-07 10:30:00,26.76,26.82,26.75,26.81,341901.776384535,9.8921,9.9142,9.8884,9.9105,341901.7764
2012-03-07 10:35:00,26.81,26.83,26.79,26.81,245141.065830721,9.9105,9.9179,9.9031,9.9105,245141.0658
2012-03-07 10:40:00,26.81,26.82,26.8,26.8,124555.90386624869,9.9105,9.9142,9.9068,9.9068,124555.9039
2012-03-07 10:45:00,26.8,26.82,26.78,26.78,236363.63636363635,9.9068,9.9142,9.8994,9.8994,236363.6364
2012-03-07 10:50:00,26.78,26.79,26.77,26.78,137513.0616509927,9.8994,9.9031,9.8957,9.8994,137513.0617
2012-03-07 10:55:00,26.78,26.78,26.75,26.77,157157.78474399162,9.8994,9.8994,9.8884,9.8957,157157.7847
2012-03-07 11:00:00,26.77,26.79,26.77,26.79,140856.84430512018,9.8957,9.9031,9.8957,9.9031,140856.8443
2012-03-07 11:05:00,26.79,26.8,26.78,26.8,94461.85997910135,9.9031,9.9068,9.8994,9.9068,94461.86
2012-03-07 11:10:00,26.8,26.81,26.79,26.8,244932.079414838,9.9068,9.9105,9.9031,9.9068,244932.0794
2012-03-07 11:15:00,26.8,26.82,26.8,26.82,182236.1546499477,9.9068,9.9142,9.9068,9.9142,182236.1546
2012-03-07 11:20:00,26.82,26.82,26.8,26.81,229676.07105538136,9.9142,9.9142,9.9068,9.9105,229676.0711
2012-03-07 11:25:00,26.82,26.82,26.81,26.81,115778.47439916406,9.9142,9.9142,9.9105,9.9105,115778.4744
2012-03-07 11:30:00,26.81,26.84,26.8,26.83,127272.72727272726,9.9105,9.9216,9.9068,9.9179,127272.7273
2012-03-07 11:35:00,26.83,26.84,26.82,26.84,169487.98328108672,9.9179,9.9216,9.9142,9.9216,169487.9833
2012-03-07 11:40:00,26.84,26.88,26.84,26.88,120376.17554858934,9.9216,9.9364,9.9216,9.9364,120376.1755
2012-03-07 11:45:00,26.88,26.88,26.86,26.86,145036.57262277952,9.9364,9.9364,9.929,9.929,145036.5726
2012-03-07 11:50:00,26.86,26.87,26.85,26.86,189759.66562173457,9.929,9.9327,9.9253,9.929,189759.6656
2012-03-07 11:55:00,26.86,26.87,26.84,26.84,283594.566353187,9.929,9.9327,9.9216,9.9216,283594.5664
2012-03-07 12:00:00,26.84,26.84,26.82,26.83,78160.91954022988,9.9216,9.9216,9.9142,9.9179,78160.9195
2012-03-07 12:05:00,26.83,26.84,26.82,26.84,278787.8787878788,9.9179,9.9216,9.9142,9.9216,278787.8788
2012-03-07 12:10:00,26.84,26.85,26.82,26.83,170323.9289446186,9.9216,9.9253,9.9142,9.9179,170323.9289
2012-03-07 12:15:00,26.83,26.85,26.83,26.84,185579.93730407525,9.9179,9.9253,9.9179,9.9216,185579.9373
2012-03-07 12:20:00,26.85,26.85,26.84,26.85,69801.46290491118,9.9253,9.9253,9.9216,9.9253,69801.4629
2012-03-07 12:25:00,26.85,26.85,26.84,26.85,70846.39498432602,9.9253,9.9253,9.9216,9.9253,70846.395
2012-03-07 12:30:00,26.86,26.87,26.85,26.87,63322.88401253918,9.929,9.9327,9.9253,9.9327,63322.884
2012-03-07 12:35:00,26.87,26.87,26.86,26.87,85266.45768025078,9.9327,9.9327,9.929,9.9327,85266.4577
2012-03-07 12:40:00,26.87,26.87,26.85,26.86,84430.51201671892,9.9327,9.9327,9.9253,9.929,84430.512
2012-03-07 12:45:00,26.86,26.87,26.86,26.87,75444.0961337513,9.929,9.9327,9.929,9.9327,75444.0961
2012-03-07 12:50:00,26.87,26.89,26.87,26.88,51410.65830721003,9.9327,9.9401,9.9327,9.9364,51410.6583
2012-03-07 12:55:00,26.89,26.89,26.87,26.88,83176.5935214211,9.9401,9.9401,9.9327,9.9364,83176.5935
2012-03-07 13:00:00,26.88,26.88,26.86,26.88,96342.73772204808,9.9364,9.9364,9.929,9.9364,96342.7377
2012-03-07 13:05:00,26.88,26.88,26.87,26.88,41170.32392894461,9.9364,9.9364,9.9327,9.9364,41170.3239
2012-03-07 13:10:00,26.88,26.89,26.87,26.89,59561.12852664576,9.9364,9.9401,9.9327,9.9401,59561.1285
2012-03-07 13:15:00,26.89,26.89,26.88,26.88,113688.61024033435,9.9401,9.9401,9.9364,9.9364,113688.6102
2012-03-07 13:20:00,26.88,26.9,26.88,26.9,63531.87042842215,9.9364,9.9438,9.9364,9.9438,63531.8704
2012-03-07 13:25:00,26.9,26.92,26.9,26.9,267084.6394984326,9.9438,9.9512,9.9438,9.9438,267084.6395
2012-03-07 13:30:00,26.9,26.91,26.89,26.89,72309.29989550679,9.9438,9.9475,9.9401,9.9401,72309.2999
2012-03-07 13:35:00,26.89,26.9,26.89,26.89,82549.6342737722,9.9401,9.9438,9.9401,9.9401,82549.6343
2012-03-07 13:40:00,26.89,26.9,26.88,26.88,80877.74294670846,9.9401,9.9438,9.9364,9.9364,80877.7429
2012-03-07 13:45:00,26.88,26.89,26.87,26.89,123719.95820271682,9.9364,9.9401,9.9327,9.9401,123719.9582
2012-03-07 13:50:00,26.89,26.89,26.88,26.89,46812.957157784746,9.9401,9.9401,9.9364,9.9401,46812.9572
2012-03-07 13:55:00,26.89,26.89,26.88,26.89,102403.34378265412,9.9401,9.9401,9.9364,9.9401,102403.3438
2012-03-07 14:00:00,26.89,26.89,26.88,26.89,212957.157784744,9.9401,9.9401,9.9364,9.9401,212957.1578
2012-03-07 14:05:00,26.89,26.91,26.88,26.91,131661.4420062696,9.9401,9.9475,9.9364,9.9475,131661.442
2012-03-07 14:10:00,26.91,26.92,26.9,26.92,133542.3197492163,9.9475,9.9512,9.9438,9.9512,133542.3197
2012-03-07 14:15:00,26.92,26.94,26.91,26.94,164054.33646812956,9.9512,9.9586,9.9475,9.9586,164054.3365
2012-03-07 14:20:00,26.94,26.94,26.92,26.93,128108.67293625914,9.9586,9.9586,9.9512,9.9549,128108.6729
2012-03-07 14:25:00,26.93,26.93,26.91,26.92,100313.47962382445,9.9549,9.9549,9.9475,9.9512,100313.4796
2012-03-07 14:30:00,26.92,26.92,26.91,26.92,76071.0553814002,9.9512,9.9512,9.9475,9.9512,76071.0554
2012-03-07 14:35:00,26.91,26.92,26.9,26.91,85684.43051201671,9.9475,9.9512,9.9438,9.9475,85684.4305
2012-03-07 14:40:00,26.91,26.92,26.91,26.91,99059.56112852664,9.9475,9.9512,9.9475,9.9475,99059.5611
2012-03-07 14:45:00,26.92,26.92,26.9,26.92,195820.27168234065,9.9512,9.9512,9.9438,9.9512,195820.2717
2012-03-07 14:50:00,26.92,26.94,26.92,26.93,308463.94984326017,9.9512,9.9586,9.9512,9.9549,308463.9498
2012-03-07 14:55:00,26.93,26.95,26.93,26.95,133960.29258098223,9.9549,9.9623,9.9549,9.9623,133960.2926
2012-03-07 15:00:00,26.95,26.96,26.93,26.94,148589.34169278995,9.9623,9.966,9.9549,9.9586,148589.3417
2012-03-07 15:05:00,26.94,26.94,26.93,26.93,108463.94984326018,9.9586,9.9586,9.9549,9.9549,108463.9498
2012-03-07 15:10:00,26.93,26.94,26.93,26.94,77742.94670846395,9.9549,9.9586,9.9549,9.9586,77742.9467
2012-03-07 15:15:00,26.94,26.98,26.93,26.94,228004.1797283177,9.9586,9.9734,9.9549,9.9586,228004.1797
2012-03-07 15:20:00,26.94,26.95,26.93,26.93,242424.2424242424,9.9586,9.9623,9.9549,9.9549,242424.2424
2012-03-07 15:25:00,26.93,26.94,26.93,26.93,117450.36572622778,9.9549,9.9586,9.9549,9.9549,117450.3657
2012-03-07 15:30:00,26.93,26.94,26.93,26.94,118077.32497387668,9.9549,9.9586,9.9549,9.9586,118077.325
2012-03-07 15:35:00,26.94,26.94,26.92,26.94,204179.7283176593,9.9586,9.9586,9.9512,9.9586,204179.7283
2012-03-07 15:40:00,26.94,26.96,26.92,26.93,350052.2466039707,9.9586,9.966,9.9512,9.9549,350052.2466
2012-03-07 15:45:00,26.94,26.97,26.94,26.96,256008.3594566353,9.9586,9.9697,9.9586,9.966,256008.3595
2012-03-07 15:50:00,26.96,26.96,26.93,26.96,392685.47544409614,9.966,9.966,9.9549,9.966,392685.4754
2012-03-07 15:55:00,26.96,26.96,26.92,26.92,659979.1013584117,9.966,9.966,9.9512,9.9512,659979.1014
2012-03-08 09:30:00,27.32,27.49,27.23,27.26,868129.5715778474,10.0991,10.1619,10.0658,10.0769,868129.5716
2012-03-08 09:35:00,27.26,27.31,27.26,27.31,448693.83490073145,10.0769,10.0954,10.0769,10.0954,448693.8349
2012-03-08 09:40:00,27.31,27.41,27.3,27.4,504493.20794148376,10.0954,10.1323,10.0917,10.1286,504493.2079
2012-03-08 09:45:00,27.39,27.44,27.37,27.37,516614.4200626959,10.1249,10.1434,10.1175,10.1175,516614.4201
2012-03-08 09:50:00,27.37,27.38,27.26,27.27,502194.3573667712,10.1175,10.1212,10.0769,10.0806,502194.3574
2012-03-08 09:55:00,27.27,27.34,27.26,27.34,209822.36154649948,10.0806,10.1065,10.0769,10.1065,209822.3615
2012-03-08 10:00:00,27.34,27.38,27.34,27.38,319749.21630094043,10.1065,10.1212,10.1065,10.1212,319749.2163
2012-03-08 10:05:00,27.38,27.4,27.36,27.38,366353.1870428422,10.1212,10.1286,10.1138,10.1212,366353.187
2012-03-08 10:10:00,27.38,27.38,27.37,27.37,331870.42842215253,10.1212,10.1212,10.1175,10.1175,331870.4284
2012-03-08 10:15:00,27.37,27.38,27.36,27.38,358411.70323928946,10.1175,10.1212,10.1138,10.1212,358411.7032
2012-03-08 10:20:00,27.38,27.38,27.36,27.37,176802.50783699058,10.1212,10.1212,10.1138,10.1175,176802.5078
2012-03-08 10:25:00,27.37,27.38,27.37,27.38,222570.5329153605,10.1175,10.1212,10.1175,10.1212,222570.5329
2012-03-08 10:30:00,27.38,27.41,27.38,27.41,338140.02089864155,10.1212,10.1323,10.1212,10.1323,338140.0209
2012-03-08 10:35:00,27.41,27.44,27.41,27.43,189132.70637408568,10.1323,10.1434,10.1323,10.1397,189132.7064
2012-03-08 10:40:00,27.43,27.47,27.43,27.47,292789.9686520376,10.1397,10.1545,10.1397,10.1545,292789.9687
2012-03-08 10:45:00,27.47,27.56,27.47,27.53,900522.4660397074,10.1545,10.1878,10.1545,10.1767,900522.466
2012-03-08 10:50:00,27.53,27.55,27.51,27.54,276280.0417972832,10.1767,10.1841,10.1693,10.1804,276280.0418
2012-03-08 10:55:00,27.54,27.56,27.5,27.5,330825.4963427377,10.1804,10.1878,10.1656,10.1656,330825.4963
2012-03-08 11:00:00,27.5,27.51,27.48,27.51,450156.7398119122,10.1656,10.1693,10.1582,10.1693,450156.7398
2012-03-08 11:05:00,27.51,27.52,27.47,27.48,468965.5172413793,10.1693,10.173,10.1545,10.1582,468965.5172
2012-03-08 11:10:00,27.48,27.5,27.46,27.49,508881.9226750261,10.1582,10.1656,10.1508,10.1619,508881.9227
2012-03-08 11:15:00,27.49,27.52,27.49,27.51,173249.73876698015,10.1619,10.173,10.1619,10.1693,173249.7388
2012-03-08 11:20:00,27.52,27.54,27.51,27.52,250783.6990595612,10.173,10.1804,10.1693,10.173,250783.6991
2012-03-08 11:25:00,27.52,27.53,27.49,27.51,601462.9049111807,10.173,10.1767,10.1619,10.1693,601462.9049
2012-03-08 11:30:00,27.51,27.51,27.47,27.48,491954.0229885057,10.1693,10.1693,10.1545,10.1582,491954.023
2012-03-08 11:35:00,27.48,27.5,27.47,27.5,131452.4555903866,10.1582,10.1656,10.1545,10.1656,131452.4556
2012-03-08 11:40:00,27.5,27.51,27.47,27.48,140856.84430512018,10.1656,10.1693,10.1545,10.1582,140856.8443
2012-03-08 11:45:00,27.48,27.51,27.48,27.5,100313.47962382445,10.1582,10.1693,10.1582,10.1656,100313.4796
2012-03-08 11:50:00,27.5,27.52,27.49,27.5,113270.63740856844,10.1656,10.173,10.1619,10.1656,113270.6374
2012-03-08 11:55:00,27.49,27.52,27.49,27.52,157157.78474399162,10.1619,10.173,10.1619,10.173,157157.7847
2012-03-08 12:00:00,27.52,27.52,27.5,27.51,135214.21107628004,10.173,10.173,10.1656,10.1693,135214.2111
2012-03-08 12:05:00,27.51,27.52,27.51,27.52,63949.843260188085,10.1693,10.173,10.1693,10.173,63949.8433
2012-03-08 12:10:00,27.52,27.53,27.51,27.51,108672.93625914316,10.173,10.1767,10.1693,10.1693,108672.9363
2012-03-08 12:15:00,27.52,27.52,27.48,27.49,262486.9383490073,10.173,10.173,10.1582,10.1619,262486.9383
2012-03-08 12:20:00,27.49,27.49,27.47,27.47,328944.618599791,10.1619,10.1619,10.1545,10.1545,328944.6186
2012-03-08 12:25:00,27.47,27.51,27.47,27.51,109299.89550679206,10.1545,10.1693,10.1545,10.1693,109299.8955
2012-03-08 12:30:00,27.51,27.51,27.5,27.51,116196.44723093,10.1693,10.1693,10.1656,10.1693,116196.4472
2012-03-08 12:35:00,27.5,27.53,27.5,27.53,169278.99686520375,10.1656,10.1767,10.1656,10.1767,169278.9969
2012-03-08 12:40:00,27.53,27.53,27.51,27.53,152560.08359456636,10.1767,10.1767,10.1693,10.1767,152560.0836
2012-03-08 12:45:00,27.52,27.53,27.52,27.52,38871.47335423197,10.173,10.1767,10.173,10.173,38871.4734
2012-03-08 12:50:00,27.53,27.54,27.52,27.53,78996.86520376176,10.1767,10.1804,10.173,10.1767,78996.8652
2012-03-08 12:55:00,27.53,27.53,27.52,27.53,49947.75339602926,10.1767,10.1767,10.173,10.1767,49947.7534
2012-03-08 13:00:00,27.53,27.53,27.5,27.51,95506.7920585162,10.1767,10.1767,10.1656,10.1693,95506.7921
2012-03-08 13:05:00,27.51,27.52,27.47,27.51,89655.1724137931,10.1693,10.173,10.1545,10.1693,89655.1724
2012-03-08 13:10:00,27.51,27.54,27.51,27.54,58934.16927899687,10.1693,10.1804,10.1693,10.1804,58934.1693
2012-03-08 13:15:00,27.53,27.55,27.53,27.54,73981.19122257053,10.1767,10.1841,10.1767,10.1804,73981.1912
2012-03-08 13:20:00,27.54,27.56,27.54,27.55,215464.9947753396,10.1804,10.1878,10.1804,10.1841,215464.9948
2012-03-08 13:25:00,27.55,27.55,27.52,27.55,202925.8098223616,10.1841,10.1841,10.173,10.1841,202925.8098
2012-03-08 13:30:00,27.55,27.56,27.55,27.56,86102.40334378266,10.1841,10.1878,10.1841,10.1878,86102.4033
2012-03-08 13:35:00,27.56,27.58,27.56,27.57,182236.1546499477,10.1878,10.1952,10.1878,10.1915,182236.1546
2012-03-08 13:40:00,27.57,27.59,27.57,27.59,155067.92058516195,10.1915,10.1989,10.1915,10.1989,155067.9206
2012-03-08 13:45:00,27.59,27.59,27.58,27.59,169905.95611285267,10.1989,10.1989,10.1952,10.1989,169905.9561
2012-03-08 13:50:00,27.58,27.59,27.57,27.57,175548.58934169277,10.1952,10.1989,10.1915,10.1915,175548.5893
2012-03-08 13:55:00,27.57,27.58,27.57,27.58,199791.01358411703,10.1915,10.1952,10.1915,10.1952,199791.0136
2012-03-08 14:00:00,27.58,27.58,27.57,27.57,90491.11807732497,10.1952,10.1952,10.1915,10.1915,90491.1181
2012-03-08 14:05:00,27.57,27.58,27.57,27.58,91536.0501567398,10.1915,10.1952,10.1915,10.1952,91536.0502
2012-03-08 14:10:00,27.58,27.6,27.58,27.58,181609.19540229885,10.1952,10.2026,10.1952,10.1952,181609.1954
2012-03-08 14:15:00,27.59,27.6,27.58,27.6,69383.49007314524,10.1989,10.2026,10.1952,10.2026,69383.4901
2012-03-08 14:20:00,27.6,27.6,27.6,27.6,182445.1410658307,10.2026,10.2026,10.2026,10.2026,182445.1411
2012-03-08 14:25:00,27.6,27.61,27.6,27.6,129780.56426332289,10.2026,10.2063,10.2026,10.2026,129780.5643
2012-03-08 14:30:00,27.6,27.61,27.59,27.59,165935.2142110763,10.2026,10.2063,10.1989,10.1989,165935.2142
2012-03-08 14:35:00,27.59,27.59,27.57,27.57,250992.6854754441,10.1989,10.1989,10.1915,10.1915,250992.6855
2012-03-08 14:40:00,27.57,27.59,27.56,27.56,269801.4629049112,10.1915,10.1989,10.1878,10.1878,269801.4629
2012-03-08 14:45:00,27.56,27.58,27.56,27.57,340438.87147335423,10.1878,10.1952,10.1878,10.1915,340438.8715
2012-03-08 14:50:00,27.58,27.59,27.57,27.59,136259.14315569488,10.1952,10.1989,10.1915,10.1989,136259.1432
2012-03-08 14:55:00,27.6,27.61,27.6,27.61,176384.53500522466,10.2026,10.2063,10.2026,10.2063,176384.535
2012-03-08 15:00:00,27.6,27.62,27.6,27.62,212539.18495297804,10.2026,10.21,10.2026,10.21,212539.185
2012-03-08 15:05:00,27.62,27.62,27.61,27.62,140229.88505747126,10.21,10.21,10.2063,10.21,140229.8851
2012-03-08 15:10:00,27.61,27.63,27.57,27.62,398119.12225705327,10.2063,10.2137,10.1915,10.21,398119.1223
2012-03-08 15:15:00,27.62,27.63,27.6,27.61,322466.039707419,10.21,10.2137,10.2026,10.2063,322466.0397
2012-03-08 15:20:00,27.6,27.62,27.6,27.62,130616.50992685476,10.2026,10.21,10.2026,10.21,130616.5099
2012-03-08 15:25:00,27.62,27.62,27.59,27.6,163845.3500522466,10.21,10.21,10.1989,10.2026,163845.3501
2012-03-08 15:30:00,27.6,27.6,27.56,27.57,560501.5673981191,10.2026,10.2026,10.1878,10.1915,560501.5674
2012-03-08 15:35:00,27.57,27.58,27.54,27.54,645768.0250783699,10.1915,10.1952,10.1804,10.1804,645768.0251
2012-03-08 15:40:00,27.53,27.55,27.53,27.54,370741.9017763845,10.1767,10.1841,10.1767,10.1804,370741.9018
2012-03-08 15:45:00,27.54,27.54,27.5,27.5,292371.99582027167,10.1804,10.1804,10.1656,10.1656,292371.9958
2012-03-08 15:50:00,27.5,27.54,27.5,27.52,544618.5997910135,10.1656,10.1804,10.1656,10.173,544618.5998
2012-03-08 15:55:00,27.53,27.53,27.5,27.51,738766.9801462905,10.1767,10.1767,10.1656,10.1693,738766.9801
2012-03-09 09:30:00,27.55,27.56,27.47,27.55,419017.76384535,10.1841,10.1878,10.1545,10.1841,419017.7638
2012-03-09 09:35:00,27.55,27.6,27.51,27.59,111389.75966562174,10.1841,10.2026,10.1693,10.1989,111389.7597
2012-03-09 09:40:00,27.6,27.62,27.6,27.62,101776.3845350052,10.2026,10.21,10.2026,10.21,101776.3845
2012-03-09 09:45:00,27.62,27.68,27.61,27.67,355276.9070010449,10.21,10.2321,10.2063,10.2284,355276.907
2012-03-09 09:50:00,27.67,27.67,27.61,27.62,264367.816091954,10.2284,10.2284,10.2063,10.21,264367.8161
2012-03-09 09:55:00,27.61,27.62,27.59,27.62,189132.70637408568,10.2063,10.21,10.1989,10.21,189132.7064
2012-03-09 10:00:00,27.62,27.67,27.61,27.67,242006.26959247648,10.21,10.2284,10.2063,10.2284,242006.2696
2012-03-09 10:05:00,27.67,27.67,27.64,27.66,168025.07836990594,10.2284,10.2284,10.2174,10.2247,168025.0784
2012-03-09 10:10:00,27.66,27.66,27.62,27.62,140438.87147335423,10.2247,10.2247,10.21,10.21,140438.8715
2012-03-09 10:15:00,27.62,27.66,27.62,27.66,270846.39498432603,10.21,10.2247,10.21,10.2247,270846.395
2012-03-09 10:20:00,27.66,27.68,27.66,27.68,113897.59665621734,10.2247,10.2321,10.2247,10.2321,113897.5967
2012-03-09 10:25:00,27.68,27.7,27.68,27.68,180564.263322884,10.2321,10.2395,10.2321,10.2321,180564.2633
2012-03-09 10:30:00,27.69,27.69,27.68,27.68,116614.42006269592,10.2358,10.2358,10.2321,10.2321,116614.4201
2012-03-09 10:35:00,27.68,27.72,27.68,27.69,276071.0553814002,10.2321,10.2469,10.2321,10.2358,276071.0554
2012-03-09 10:40:00,27.69,27.71,27.69,27.69,106792.05851619644,10.2358,10.2432,10.2358,10.2358,106792.0585
2012-03-09 10:45:00,27.7,27.7,27.69,27.69,140229.88505747126,10.2395,10.2395,10.2358,10.2358,140229.8851
2012-03-09 10:50:00,27.69,27.71,27.69,27.71,110135.84117032393,10.2358,10.2432,10.2358,10.2432,110135.8412
2012-03-09 10:55:00,27.7,27.71,27.7,27.71,90491.11807732497,10.2395,10.2432,10.2395,10.2432,90491.1181
2012-03-09 11:00:00,27.71,27.71,27.7,27.7,94043.88714733542,10.2432,10.2432,10.2395,10.2395,94043.8871
2012-03-09 11:05:00,27.7,27.71,27.68,27.68,120376.17554858934,10.2395,10.2432,10.2321,10.2321,120376.1755
2012-03-09 11:10:00,27.68,27.68,27.66,27.66,171786.83385579937,10.2321,10.2321,10.2247,10.2247,171786.8339
2012-03-09 11:15:00,27.66,27.67,27.63,27.67,238035.5276907001,10.2247,10.2284,10.2137,10.2284,238035.5277
2012-03-09 11:20:00,27.67,27.67,27.65,27.66,123928.94461859978,10.2284,10.2284,10.221,10.2247,123928.9446
2012-03-09 11:25:00,27.66,27.66,27.65,27.66,175757.57575757577,10.2247,10.2247,10.221,10.2247,175757.5758
2012-03-09 11:30:00,27.66,27.67,27.65,27.67,201253.9184952978,10.2247,10.2284,10.221,10.2284,201253.9185
2012-03-09 11:35:00,27.67,27.69,27.67,27.68,174921.63009404388,10.2284,10.2358,10.2284,10.2321,174921.6301
2012-03-09 11:40:00,27.69,27.69,27.68,27.68,206687.56530825497,10.2358,10.2358,10.2321,10.2321,206687.5653
2012-03-09 11:45:00,27.68,27.69,27.66,27.67,185788.9237199582,10.2321,10.2358,10.2247,10.2284,185788.9237
2012-03-09 11:50:00,27.67,27.7,27.67,27.69,591431.5569487984,10.2284,10.2395,10.2284,10.2358,591431.5569
2012-03-09 11:55:00,27.69,27.7,27.68,27.69,651619.644723093,10.2358,10.2395,10.2321,10.2358,651619.6447
2012-03-09 12:00:00,27.69,27.69,27.68,27.68,112225.7053291536,10.2358,10.2358,10.2321,10.2321,112225.7053
2012-03-09 12:05:00,27.68,27.69,27.67,27.69,128735.63218390803,10.2321,10.2358,10.2284,10.2358,128735.6322
2012-03-09 12:10:00,27.68,27.69,27.66,27.68,83385.57993730408,10.2321,10.2358,10.2247,10.2321,83385.5799
2012-03-09 12:15:00,27.68,27.69,27.68,27.68,90282.131661442,10.2321,10.2358,10.2321,10.2321,90282.1317
2012-03-09 12:20:00,27.68,27.68,27.66,27.66,113061.65099268548,10.2321,10.2321,10.2247,10.2247,113061.651
2012-03-09 12:25:00,27.66,27.66,27.65,27.66,98014.6290491118,10.2247,10.2247,10.221,10.2247,98014.629
2012-03-09 12:30:00,27.66,27.67,27.66,27.66,122466.039707419,10.2247,10.2284,10.2247,10.2247,122466.0397
2012-03-09 12:35:00,27.66,27.66,27.66,27.66,27168.23406478579,10.2247,10.2247,10.2247,10.2247,27168.2341
2012-03-09 12:40:00,27.66,27.67,27.66,27.66,127481.71368861024,10.2247,10.2284,10.2247,10.2247,127481.7137
2012-03-09 12:45:00,27.66,27.67,27.66,27.67,53500.52246603971,10.2247,10.2284,10.2247,10.2284,53500.5225
2012-03-09 12:50:00,27.66,27.67,27.65,27.65,113897.59665621734,10.2247,10.2284,10.221,10.221,113897.5967
2012-03-09 12:55:00,27.65,27.66,27.64,27.65,89655.1724137931,10.221,10.2247,10.2174,10.221,89655.1724
2012-03-09 13:00:00,27.65,27.66,27.64,27.66,216927.8996865204,10.221,10.2247,10.2174,10.2247,216927.8997
2012-03-09 13:05:00,27.66,27.67,27.65,27.67,60815.04702194357,10.2247,10.2284,10.221,10.2284,60815.047
2012-03-09 13:10:00,27.67,27.7,27.67,27.69,125391.84952978056,10.2284,10.2395,10.2284,10.2358,125391.8495
2012-03-09 13:15:00,27.68,27.69,27.68,27.69,141483.80355276907,10.2321,10.2358,10.2321,10.2358,141483.8036
2012-03-09 13:20:00,27.69,27.69,27.68,27.69,117868.33855799372,10.2358,10.2358,10.2321,10.2358,117868.3386
2012-03-09 13:25:00,27.69,27.69,27.68,27.68,59979.1013584117,10.2358,10.2358,10.2321,10.2321,59979.1014
2012-03-09 13:30:00,27.68,27.69,27.68,27.68,34064.78578892372,10.2321,10.2358,10.2321,10.2321,34064.7858
2012-03-09 13:35:00,27.69,27.7,27.69,27.7,136050.1567398119,10.2358,10.2395,10.2358,10.2395,136050.1567
2012-03-09 13:40:00,27.7,27.7,27.69,27.7,63531.87042842215,10.2395,10.2395,10.2358,10.2395,63531.8704
2012-03-09 13:45:00,27.69,27.7,27.68,27.69,86520.37617554859,10.2358,10.2395,10.2321,10.2358,86520.3762
2012-03-09 13:50:00,27.68,27.69,27.68,27.68,75862.06896551723,10.2321,10.2358,10.2321,10.2321,75862.069
2012-03-09 13:55:00,27.68,27.71,27.68,27.7,148171.36886102404,10.2321,10.2432,10.2321,10.2395,148171.3689
2012-03-09 14:00:00,27.7,27.71,27.7,27.71,87565.30825496343,10.2395,10.2432,10.2395,10.2432,87565.3083
2012-03-09 14:05:00,27.7,27.71,27.65,27.68,166144.20062695924,10.2395,10.2432,10.221,10.2321,166144.2006
2012-03-09 14:10:00,27.68,27.68,27.67,27.68,82549.6342737722,10.2321,10.2321,10.2284,10.2321,82549.6343
2012-03-09 14:15:00,27.68,27.69,27.68,27.68,257471.2643678161,10.2321,10.2358,10.2321,10.2321,257471.2644
2012-03-09 14:20:00,27.68,27.7,27.68,27.7,94879.83281086729,10.2321,10.2395,10.2321,10.2395,94879.8328
2012-03-09 14:25:00,27.7,27.72,27.7,27.71,298223.61546499474,10.2395,10.2469,10.2395,10.2432,298223.6155
2012-03-09 14:30:00,27.71,27.71,27.71,27.71,142528.7356321839,10.2432,10.2432,10.2432,10.2432,142528.7356
2012-03-09 14:35:00,27.71,27.72,27.71,27.71,112643.67816091952,10.2432,10.2469,10.2432,10.2432,112643.6782
2012-03-09 14:40:00,27.71,27.73,27.71,27.73,162800.41797283175,10.2432,10.2506,10.2432,10.2506,162800.418
2012-03-09 14:45:00,27.73,27.73,27.71,27.71,150679.20585161963,10.2506,10.2506,10.2432,10.2432,150679.2059
2012-03-09 14:50:00,27.72,27.72,27.69,27.69,315151.51515151514,10.2469,10.2469,10.2358,10.2358,315151.5152
2012-03-09 14:55:00,27.69,27.7,27.68,27.7,279832.8108672936,10.2358,10.2395,10.2321,10.2395,279832.8109
2012-03-09 15:00:00,27.7,27.71,27.7,27.71,103657.26227795192,10.2395,10.2432,10.2395,10.2432,103657.2623
2012-03-09 15:05:00,27.71,27.71,27.71,27.71,119540.22988505747,10.2432,10.2432,10.2432,10.2432,119540.2299
2012-03-09 15:10:00,27.71,27.72,27.71,27.72,186624.8693834901,10.2432,10.2469,10.2432,10.2469,186624.8694
2012-03-09 15:15:00,27.72,27.72,27.71,27.72,167189.13270637408,10.2469,10.2469,10.2432,10.2469,167189.1327
2012-03-09 15:20:00,27.71,27.73,27.71,27.73,282758.6206896552,10.2432,10.2506,10.2432,10.2506,282758.6207
2012-03-09 15:25:00,27.73,27.73,27.71,27.72,164263.32288401254,10.2506,10.2506,10.2432,10.2469,164263.3229
2012-03-09 15:30:00,27.72,27.72,27.69,27.69,227168.2340647858,10.2469,10.2469,10.2358,10.2358,227168.2341
2012-03-09 15:35:00,27.7,27.71,27.66,27.69,410031.3479623824,10.2395,10.2432,10.2247,10.2358,410031.348
2012-03-09 15:40:00,27.69,27.72,27.62,27.72,287356.3218390804,10.2358,10.2469,10.21,10.2469,287356.3218
2012-03-09 15:45:00,27.72,27.72,27.69,27.7,367607.10553814,10.2469,10.2469,10.2358,10.2395,367607.1055
2012-03-09 15:50:00,27.7,27.71,27.69,27.7,301985.3709508882,10.2395,10.2432,10.2358,10.2395,301985.371
2012-03-09 15:55:00,27.7,27.75,27.69,27.74,1896760.710553814,10.2395,10.258,10.2358,10.2543,1896760.7106
2012-03-12 09:30:00,27.66,27.73,27.66,27.7,345872.51828631136,10.2247,10.2506,10.2247,10.2395,345872.5183
2012-03-12 09:35:00,27.71,27.74,27.7,27.74,123928.94461859978,10.2432,10.2543,10.2395,10.2543,123928.9446
2012-03-12 09:40:00,27.74,27.74,27.72,27.74,100313.47962382445,10.2543,10.2543,10.2469,10.2543,100313.4796
2012-03-12 09:45:00,27.74,27.75,27.71,27.75,290491.11807732494,10.2543,10.258,10.2432,10.258,290491.1181
2012-03-12 09:50:00,27.74,27.79,27.72,27.77,1123510.9717868338,10.2543,10.2728,10.2469,10.2654,1123510.9718
2012-03-12 09:55:00,27.77,27.82,27.75,27.81,482131.66144200624,10.2654,10.2839,10.258,10.2802,482131.6614
2012-03-12 10:00:00,27.81,27.82,27.79,27.8,178683.3855799373,10.2802,10.2839,10.2728,10.2765,178683.3856
2012-03-12 10:05:00,27.8,27.8,27.77,27.79,278578.8923719958,10.2765,10.2765,10.2654,10.2728,278578.8924
2012-03-12 10:10:00,27.79,27.8,27.76,27.76,108045.97701149424,10.2728,10.2765,10.2617,10.2617,108045.977
2012-03-12 10:15:00,27.76,27.81,27.76,27.8,150470.21943573668,10.2617,10.2802,10.2617,10.2765,150470.2194
2012-03-12 10:20:00,27.81,27.81,27.79,27.8,92580.98223615464,10.2802,10.2802,10.2728,10.2765,92580.9822
2012-03-12 10:25:00,27.79,27.8,27.78,27.79,64367.81609195402,10.2728,10.2765,10.2691,10.2728,64367.8161
2012-03-12 10:30:00,27.79,27.79,27.77,27.78,89864.15882967607,10.2728,10.2728,10.2654,10.2691,89864.1588
2012-03-12 10:35:00,27.78,27.81,27.77,27.77,178683.3855799373,10.2691,10.2802,10.2654,10.2654,178683.3856
2012-03-12 10:40:00,27.78,27.81,27.78,27.81,159038.66248693835,10.2691,10.2802,10.2691,10.2802,159038.6625
2012-03-12 10:45:00,27.8,27.81,27.75,27.77,227795.19331243468,10.2765,10.2802,10.258,10.2654,227795.1933
2012-03-12 10:50:00,27.78,27.8,27.77,27.78,115360.50156739813,10.2691,10.2765,10.2654,10.2691,115360.5016
2012-03-12 10:55:00,27.79,27.81,27.79,27.79,87774.29467084639,10.2728,10.2802,10.2728,10.2728,87774.2947
2012-03-12 11:00:00,27.79,27.81,27.79,27.8,104284.22152560083,10.2728,10.2802,10.2728,10.2765,104284.2215
2012-03-12 11:05:00,27.8,27.8,27.79,27.8,70637.40856844305,10.2765,10.2765,10.2728,10.2765,70637.4086
2012-03-12 11:10:00,27.79,27.82,27.79,27.81,202716.82340647856,10.2728,10.2839,10.2728,10.2802,202716.8234
2012-03-12 11:15:00,27.81,27.82,27.8,27.81,156530.82549634273,10.2802,10.2839,10.2765,10.2802,156530.8255
2012-03-12 11:20:00,27.81,27.82,27.81,27.82,167607.10553814002,10.2802,10.2839,10.2802,10.2839,167607.1055
2012-03-12 11:25:00,27.82,27.83,27.81,27.82,220062.69592476488,10.2839,10.2876,10.2802,10.2839,220062.6959
2012-03-12 11:30:00,27.82,27.84,27.82,27.84,136259.14315569488,10.2839,10.2913,10.2839,10.2913,136259.1432
2012-03-12 11:35:00,27.84,27.85,27.83,27.85,127063.7408568443,10.2913,10.295,10.2876,10.295,127063.7409
2012-03-12 11:40:00,27.85,27.86,27.84,27.84,135214.21107628004,10.295,10.2987,10.2913,10.2913,135214.2111
2012-03-12 11:45:00,27.83,27.84,27.82,27.83,121212.1212121212,10.2876,10.2913,10.2839,10.2876,121212.1212
2012-03-12 11:50:00,27.83,27.83,27.82,27.83,164472.3092998955,10.2876,10.2876,10.2839,10.2876,164472.3093
2012-03-12 11:55:00,27.82,27.83,27.82,27.83,54336.46812957158,10.2839,10.2876,10.2839,10.2876,54336.4681
2012-03-12 12:00:00,27.82,27.84,27.81,27.84,139184.95297805642,10.2839,10.2913,10.2802,10.2913,139184.953
2012-03-12 12:05:00,27.84,27.85,27.83,27.84,68965.5172413793,10.2913,10.295,10.2876,10.2913,68965.5172
2012-03-12 12:10:00,27.84,27.86,27.84,27.85,145663.5318704284,10.2913,10.2987,10.2913,10.295,145663.5319
2012-03-12 12:15:00,27.85,27.86,27.84,27.85,163427.37722048067,10.295,10.2987,10.2913,10.295,163427.3772
2012-03-12 12:20:00,27.85,27.86,27.85,27.86,64576.80250783699,10.295,10.2987,10.295,10.2987,64576.8025
2012-03-12 12:25:00,27.86,27.86,27.84,27.85,117659.35214211076,10.2987,10.2987,10.2913,10.295,117659.3521
2012-03-12 12:30:00,27.85,27.86,27.84,27.86,119958.2027168234,10.295,10.2987,10.2913,10.2987,119958.2027
2012-03-12 12:35:00,27.86,27.87,27.86,27.87,67502.61233019854,10.2987,10.3024,10.2987,10.3024,67502.6123
2012-03-12 12:40:00,27.86,27.87,27.84,27.84,174294.670846395,10.2987,10.3024,10.2913,10.2913,174294.6708
2012-03-12 12:45:00,27.84,27.87,27.84,27.87,150470.21943573668,10.2913,10.3024,10.2913,10.3024,150470.2194
2012-03-12 12:50:00,27.87,27.87,27.86,27.86,124137.93103448275,10.3024,10.3024,10.2987,10.2987,124137.931
2012-03-12 12:55:00,27.86,27.86,27.86,27.86,42006.269592476485,10.2987,10.2987,10.2987,10.2987,42006.2696
2012-03-12 13:00:00,27.86,27.87,27.86,27.87,61442.00626959247,10.2987,10.3024,10.2987,10.3024,61442.0063
2012-03-12 13:05:00,27.87,27.87,27.87,27.87,50783.69905956113,10.3024,10.3024,10.3024,10.3024,50783.6991
2012-03-12 13:10:00,27.87,27.89,27.87,27.89,253918.49529780564,10.3024,10.3098,10.3024,10.3098,253918.4953
2012-03-12 13:15:00,27.89,27.91,27.88,27.91,157157.78474399162,10.3098,10.3172,10.3061,10.3172,157157.7847
2012-03-12 13:20:00,27.91,27.92,27.9,27.92,123092.99895506792,10.3172,10.3209,10.3135,10.3209,123092.999
2012-03-12 13:25:00,27.92,27.92,27.92,27.92,114942.52873563218,10.3209,10.3209,10.3209,10.3209,114942.5287
2012-03-12 13:30:00,27.92,27.94,27.92,27.94,206687.56530825497,10.3209,10.3282,10.3209,10.3282,206687.5653
2012-03-12 13:35:00,27.94,27.95,27.93,27.93,106374.08568443052,10.3282,10.3319,10.3246,10.3246,106374.0857
2012-03-12 13:40:00,27.93,27.93,27.92,27.93,107836.99059561128,10.3246,10.3246,10.3209,10.3246,107836.9906
2012-03-12 13:45:00,27.93,27.93,27.91,27.93,105747.1264367816,10.3246,10.3246,10.3172,10.3246,105747.1264
2012-03-12 13:50:00,27.93,27.93,27.92,27.93,55172.41379310345,10.3246,10.3246,10.3209,10.3246,55172.4138
2012-03-12 13:55:00,27.93,27.94,27.92,27.92,115360.50156739813,10.3246,10.3282,10.3209,10.3209,115360.5016
2012-03-12 14:00:00,27.92,27.93,27.9,27.91,103866.2486938349,10.3209,10.3246,10.3135,10.3172,103866.2487
2012-03-12 14:05:00,27.9,27.91,27.87,27.91,121630.09404388716,10.3135,10.3172,10.3024,10.3172,121630.094
2012-03-12 14:10:00,27.91,27.93,27.9,27.93,121212.1212121212,10.3172,10.3246,10.3135,10.3246,121212.1212
2012-03-12 14:15:00,27.93,27.93,27.91,27.93,96969.69696969696,10.3246,10.3246,10.3172,10.3246,96969.697
2012-03-12 14:20:00,27.93,27.93,27.9,27.9,150679.20585161963,10.3246,10.3246,10.3135,10.3135,150679.2059
2012-03-12 14:25:00,27.9,27.93,27.9,27.93,131870.42842215256,10.3135,10.3246,10.3135,10.3246,131870.4284
2012-03-12 14:30:00,27.93,27.95,27.93,27.94,129571.57784743993,10.3246,10.3319,10.3246,10.3282,129571.5778
2012-03-12 14:35:00,27.94,27.94,27.92,27.93,151724.13793103446,10.3282,10.3282,10.3209,10.3246,151724.1379
2012-03-12 14:40:00,27.92,27.93,27.9,27.9,91327.06374085684,10.3209,10.3246,10.3135,10.3135,91327.0637
2012-03-12 14:45:00,27.9,27.92,27.9,27.92,200208.98641588297,10.3135,10.3209,10.3135,10.3209,200208.9864
2012-03-12 14:50:00,27.92,27.92,27.9,27.91,251828.631138976,10.3209,10.3209,10.3135,10.3172,251828.6311
2012-03-12 14:55:00,27.91,27.91,27.9,27.9,210658.3072100313,10.3172,10.3172,10.3135,10.3135,210658.3072
2012-03-12 15:00:00,27.91,27.91,27.83,27.89,137304.07523510972,10.3172,10.3172,10.2876,10.3098,137304.0752
2012-03-12 15:05:00,27.89,27.9,27.89,27.9,98432.60188087774,10.3098,10.3135,10.3098,10.3135,98432.6019
2012-03-12 15:10:00,27.9,27.92,27.9,27.92,122257.05329153604,10.3135,10.3209,10.3135,10.3209,122257.0533
2012-03-12 15:15:00,27.91,27.92,27.91,27.91,61442.00626959247,10.3172,10.3209,10.3172,10.3172,61442.0063
2012-03-12 15:20:00,27.91,27.93,27.91,27.91,211703.23928944612,10.3172,10.3246,10.3172,10.3172,211703.2393
2012-03-12 15:25:00,27.92,27.92,27.91,27.91,104702.19435736677,10.3209,10.3209,10.3172,10.3172,104702.1944
2012-03-12 15:30:00,27.91,27.92,27.88,27.88,231974.92163009403,10.3172,10.3209,10.3061,10.3061,231974.9216
2012-03-12 15:35:00,27.88,27.88,27.85,27.85,176384.53500522466,10.3061,10.3061,10.295,10.295,176384.535
2012-03-12 15:40:00,27.85,27.89,27.84,27.85,457053.29153605015,10.295,10.3098,10.2913,10.295,457053.2915
2012-03-12 15:45:00,27.85,27.85,27.84,27.84,218808.77742946707,10.295,10.295,10.2913,10.2913,218808.7774
2012-03-12 15:50:00,27.85,27.86,27.84,27.86,205015.6739811912,10.295,10.2987,10.2913,10.2987,205015.674
2012-03-12 15:55:00,27.86,27.88,27.85,27.86,606060.6060606061,10.2987,10.3061,10.295,10.2987,606060.6061
2012-03-13 09:30:00,27.99,28.04,27.96,28.0,593312.434691745,10.3467,10.3652,10.3356,10.3504,593312.4347
2012-03-13 09:35:00,28.01,28.03,27.98,27.99,229049.1118077325,10.3541,10.3615,10.343,10.3467,229049.1118
2012-03-13 09:40:00,27.99,27.99,27.97,27.98,161337.513061651,10.3467,10.3467,10.3393,10.343,161337.5131
2012-03-13 09:45:00,27.98,28.0,27.97,28.0,362173.45872518286,10.343,10.3504,10.3393,10.3504,362173.4587
2012-03-13 09:50:00,27.99,28.0,27.99,27.99,262277.95193312434,10.3467,10.3504,10.3467,10.3467,262277.9519
2012-03-13 09:55:00,27.99,28.0,27.98,28.0,117241.37931034484,10.3467,10.3504,10.343,10.3504,117241.3793
2012-03-13 10:00:00,27.99,28.0,27.97,27.98,140647.8578892372,10.3467,10.3504,10.3393,10.343,140647.8579
2012-03-13 10:05:00,27.98,28.0,27.96,27.97,162591.43155694878,10.343,10.3504,10.3356,10.3393,162591.4316
2012-03-13 10:10:00,27.96,27.97,27.94,27.94,132288.40125391848,10.3356,10.3393,10.3282,10.3282,132288.4013
2012-03-13 10:15:00,27.93,27.94,27.93,27.93,56217.345872518286,10.3246,10.3282,10.3246,10.3246,56217.3459
2012-03-13 10:20:00,27.94,27.96,27.94,27.96,105956.11285266458,10.3282,10.3356,10.3282,10.3356,105956.1129
2012-03-13 10:25:00,27.96,27.97,27.94,27.94,381818.1818181818,10.3356,10.3393,10.3282,10.3282,381818.1818
2012-03-13 10:30:00,27.94,27.96,27.93,27.96,160501.5673981191,10.3282,10.3356,10.3246,10.3356,160501.5674
2012-03-13 10:35:00,27.96,27.97,27.95,27.96,190804.5977011494,10.3356,10.3393,10.3319,10.3356,190804.5977
2012-03-13 10:40:00,27.96,27.96,27.94,27.95,82131.66144200627,10.3356,10.3356,10.3282,10.3319,82131.6614
2012-03-13 10:45:00,27.94,27.96,27.94,27.95,135214.21107628004,10.3282,10.3356,10.3282,10.3319,135214.2111
2012-03-13 10:50:00,27.95,27.98,27.95,27.96,203761.7554858934,10.3319,10.343,10.3319,10.3356,203761.7555
2012-03-13 10:55:00,27.96,27.97,27.95,27.96,137304.07523510972,10.3356,10.3393,10.3319,10.3356,137304.0752
2012-03-13 11:00:00,27.96,27.97,27.95,27.96,136259.14315569488,10.3356,10.3393,10.3319,10.3356,136259.1432
2012-03-13 11:05:00,27.96,27.96,27.94,27.94,86938.34900731452,10.3356,10.3356,10.3282,10.3282,86938.349
2012-03-13 11:10:00,27.94,27.94,27.91,27.93,228631.1389759665,10.3282,10.3282,10.3172,10.3246,228631.139
2012-03-13 11:15:00,27.93,27.93,27.93,27.93,68756.53082549635,10.3246,10.3246,10.3246,10.3246,68756.5308
2012-03-13 11:20:00,27.93,27.95,27.93,27.95,91954.02298850576,10.3246,10.3319,10.3246,10.3319,91954.023
2012-03-13 11:25:00,27.95,27.97,27.95,27.97,132288.40125391848,10.3319,10.3393,10.3319,10.3393,132288.4013
2012-03-13 11:30:00,27.97,27.97,27.96,27.97,148171.36886102404,10.3393,10.3393,10.3356,10.3393,148171.3689
2012-03-13 11:35:00,27.97,27.98,27.96,27.98,108672.93625914316,10.3393,10.343,10.3356,10.343,108672.9363
2012-03-13 11:40:00,27.98,27.98,27.96,27.98,114733.5423197492,10.343,10.343,10.3356,10.343,114733.5423
2012-03-13 11:45:00,27.98,27.99,27.97,27.99,67711.59874608151,10.343,10.3467,10.3393,10.3467,67711.5987
2012-03-13 11:50:00,27.99,28.0,27.99,28.0,87356.32183908045,10.3467,10.3504,10.3467,10.3504,87356.3218
2012-03-13 11:55:00,28.0,28.01,27.99,28.01,95506.7920585162,10.3504,10.3541,10.3467,10.3541,95506.7921
2012-03-13 12:00:00,28.01,28.03,28.0,28.03,109717.868338558,10.3541,10.3615,10.3504,10.3615,109717.8683
2012-03-13 12:05:00,28.03,28.04,28.02,28.04,123510.97178683383,10.3615,10.3652,10.3578,10.3652,123510.9718
2012-03-13 12:10:00,28.04,28.04,28.03,28.04,154440.96133751306,10.3652,10.3652,10.3615,10.3652,154440.9613
2012-03-13 12:15:00,28.04,28.04,28.04,28.04,68547.54440961337,10.3652,10.3652,10.3652,10.3652,68547.5444
2012-03-13 12:20:00,28.04,28.04,28.03,28.04,76071.0553814002,10.3652,10.3652,10.3615,10.3652,76071.0554
2012-03-13 12:25:00,28.04,28.04,28.02,28.03,112643.67816091952,10.3652,10.3652,10.3578,10.3615,112643.6782
2012-03-13 12:30:00,28.03,28.03,28.01,28.01,146081.50470219436,10.3615,10.3615,10.3541,10.3541,146081.5047
2012-03-13 12:35:00,28.01,28.02,28.01,28.02,67920.58516196447,10.3541,10.3578,10.3541,10.3578,67920.5852
2012-03-13 12:40:00,28.02,28.02,28.01,28.01,75653.08254963427,10.3578,10.3578,10.3541,10.3541,75653.0825
2012-03-13 12:45:00,28.01,28.04,28.01,28.04,112225.7053291536,10.3541,10.3652,10.3541,10.3652,112225.7053
2012-03-13 12:50:00,28.04,28.06,28.04,28.06,131452.4555903866,10.3652,10.3726,10.3652,10.3726,131452.4556
2012-03-13 12:55:00,28.06,28.08,28.06,28.08,121003.13479623824,10.3726,10.38,10.3726,10.38,121003.1348
2012-03-13 13:00:00,28.08,28.09,28.07,28.09,162382.44514106584,10.38,10.3837,10.3763,10.3837,162382.4451
2012-03-13 13:05:00,28.09,28.1,28.08,28.09,524973.8766980146,10.3837,10.3874,10.38,10.3837,524973.8767
2012-03-13 13:10:00,28.09,28.1,28.08,28.09,370323.9289446186,10.3837,10.3874,10.38,10.3837,370323.9289
2012-03-13 13:15:00,28.09,28.1,28.06,28.06,215464.9947753396,10.3837,10.3874,10.3726,10.3726,215464.9948
2012-03-13 13:20:00,28.06,28.08,28.05,28.07,183072.1003134796,10.3726,10.38,10.3689,10.3763,183072.1003
2012-03-13 13:25:00,28.07,28.08,28.07,28.08,170114.9425287356,10.3763,10.38,10.3763,10.38,170114.9425
2012-03-13 13:30:00,28.08,28.1,28.08,28.1,152769.07001044933,10.38,10.3874,10.38,10.3874,152769.07
2012-03-13 13:35:00,28.1,28.11,28.1,28.11,133124.34691745037,10.3874,10.3911,10.3874,10.3911,133124.3469
2012-03-13 13:40:00,28.11,28.11,28.1,28.11,90282.131661442,10.3911,10.3911,10.3874,10.3911,90282.1317
2012-03-13 13:45:00,28.11,28.14,28.11,28.13,285057.4712643678,10.3911,10.4022,10.3911,10.3985,285057.4713
2012-03-13 13:50:00,28.13,28.13,28.1,28.11,103448.27586206896,10.3985,10.3985,10.3874,10.3911,103448.2759
2012-03-13 13:55:00,28.11,28.11,28.09,28.1,44514.1065830721,10.3911,10.3911,10.3837,10.3874,44514.1066
2012-03-13 14:00:00,28.1,28.12,28.1,28.12,89655.1724137931,10.3874,10.3948,10.3874,10.3948,89655.1724
2012-03-13 14:05:00,28.12,28.13,28.12,28.13,119122.25705329153,10.3948,10.3985,10.3948,10.3985,119122.2571
2012-03-13 14:10:00,28.13,28.14,28.11,28.13,166144.20062695924,10.3985,10.4022,10.3911,10.3985,166144.2006
2012-03-13 14:15:00,28.13,28.14,28.12,28.12,161755.48589341692,10.3985,10.4022,10.3948,10.3948,161755.4859
2012-03-13 14:20:00,28.13,28.15,28.12,28.12,179519.33124346918,10.3985,10.4059,10.3948,10.3948,179519.3312
2012-03-13 14:25:00,28.12,28.13,28.1,28.11,141065.83072100312,10.3948,10.3985,10.3874,10.3911,141065.8307
2012-03-13 14:30:00,28.1,28.12,28.1,28.11,167607.10553814002,10.3874,10.3948,10.3874,10.3911,167607.1055
2012-03-13 14:35:00,28.11,28.11,28.11,28.11,65621.73458725182,10.3911,10.3911,10.3911,10.3911,65621.7346
2012-03-13 14:40:00,28.11,28.14,28.11,28.11,228004.1797283177,10.3911,10.4022,10.3911,10.3911,228004.1797
2012-03-13 14:45:00,28.11,28.11,28.06,28.07,174085.68443051202,10.3911,10.3911,10.3726,10.3763,174085.6844
2012-03-13 14:50:00,28.07,28.09,28.06,28.09,132497.38766980145,10.3763,10.3837,10.3726,10.3837,132497.3877
2012-03-13 14:55:00,28.08,28.1,28.08,28.1,150888.1922675026,10.38,10.3874,10.38,10.3874,150888.1923
2012-03-13 15:00:00,28.1,28.14,28.1,28.14,226541.27481713687,10.3874,10.4022,10.3874,10.4022,226541.2748
2012-03-13 15:05:00,28.14,28.16,28.13,28.15,214002.08986415883,10.4022,10.4096,10.3985,10.4059,214002.0899
2012-03-13 15:10:00,28.15,28.2,28.14,28.19,319749.21630094043,10.4059,10.4244,10.4022,10.4207,319749.2163
2012-03-13 15:15:00,28.2,28.2,28.17,28.2,336468.1295715778,10.4244,10.4244,10.4133,10.4244,336468.1296
2012-03-13 15:20:00,28.19,28.22,28.17,28.22,588087.7742946708,10.4207,10.4318,10.4133,10.4318,588087.7743
2012-03-13 15:25:00,28.22,28.22,28.16,28.18,361964.4723092999,10.4318,10.4318,10.4096,10.417,361964.4723
2012-03-13 15:30:00,28.18,28.18,28.15,28.16,445977.0114942528,10.417,10.417,10.4059,10.4096,445977.0115
2012-03-13 15:35:00,28.16,28.17,28.13,28.15,420689.6551724138,10.4096,10.4133,10.3985,10.4059,420689.6552
2012-03-13 15:40:00,28.15,28.19,28.15,28.16,449947.7533960292,10.4059,10.4207,10.4059,10.4096,449947.7534
2012-03-13 15:45:00,28.17,28.19,28.14,28.15,424242.42424242425,10.4133,10.4207,10.4022,10.4059,424242.4242
2012-03-13 15:50:00,28.15,28.21,28.14,28.19,462068.9655172414,10.4059,10.4281,10.4022,10.4207,462068.9655
2012-03-13 15:55:00,28.19,28.21,28.17,28.21,676907.001044932,10.4207,10.4281,10.4133,10.4281,676907.001
2012-03-14 09:30:00,28.15,28.16,28.1,28.12,690909.0909090909,10.4059,10.4096,10.3874,10.3948,690909.0909
2012-03-14 09:35:00,28.12,28.15,28.09,28.11,318495.29780564265,10.3948,10.4059,10.3837,10.3911,318495.2978
2012-03-14 09:40:00,28.11,28.13,28.08,28.1,207941.48380355275,10.3911,10.3985,10.38,10.3874,207941.4838
2012-03-14 09:45:00,28.11,28.15,28.1,28.12,172204.80668756532,10.3911,10.4059,10.3874,10.3948,172204.8067
2012-03-14 09:50:00,28.12,28.15,28.12,28.14,190386.6248693835,10.3948,10.4059,10.3948,10.4022,190386.6249
2012-03-14 09:55:00,28.14,28.15,28.13,28.15,335841.17032392893,10.4022,10.4059,10.3985,10.4059,335841.1703
2012-03-14 10:00:00,28.15,28.17,28.15,28.17,272727.2727272727,10.4059,10.4133,10.4059,10.4133,272727.2727
2012-03-14 10:05:00,28.17,28.17,28.15,28.17,100104.49320794149,10.4133,10.4133,10.4059,10.4133,100104.4932
2012-03-14 10:10:00,28.17,28.17,28.15,28.16,126436.7816091954,10.4133,10.4133,10.4059,10.4096,126436.7816
2012-03-14 10:15:00,28.15,28.16,28.15,28.16,93834.90073145244,10.4059,10.4096,10.4059,10.4096,93834.9007
2012-03-14 10:20:00,28.15,28.15,28.14,28.14,118704.2842215256,10.4059,10.4059,10.4022,10.4022,118704.2842
2012-03-14 10:25:00,28.14,28.14,28.11,28.11,230929.9895506792,10.4022,10.4022,10.3911,10.3911,230929.9896
2012-03-14 10:30:00,28.11,28.12,28.1,28.1,147753.3960292581,10.3911,10.3948,10.3874,10.3874,147753.396
2012-03-14 10:35:00,28.1,28.1,28.06,28.08,292789.9686520376,10.3874,10.3874,10.3726,10.38,292789.9687
2012-03-14 10:40:00,28.08,28.11,28.08,28.1,196865.2037617555,10.38,10.3911,10.38,10.3874,196865.2038
2012-03-14 10:45:00,28.1,28.11,28.09,28.1,266666.6666666667,10.3874,10.3911,10.3837,10.3874,266666.6667
2012-03-14 10:50:00,28.09,28.1,28.07,28.08,222988.5057471264,10.3837,10.3874,10.3763,10.38,222988.5057
2012-03-14 10:55:00,28.09,28.09,28.08,28.09,131870.42842215256,10.3837,10.3837,10.38,10.3837,131870.4284
2012-03-14 11:00:00,28.09,28.12,28.08,28.12,409195.4022988506,10.3837,10.3948,10.38,10.3948,409195.4023
2012-03-14 11:05:00,28.12,28.15,28.11,28.15,155067.92058516195,10.3948,10.4059,10.3911,10.4059,155067.9206
2012-03-14 11:10:00,28.15,28.15,28.13,28.13,163636.36363636362,10.4059,10.4059,10.3985,10.3985,163636.3636
2012-03-14 11:15:00,28.13,28.13,28.11,28.12,136259.14315569488,10.3985,10.3985,10.3911,10.3948,136259.1432
2012-03-14 11:20:00,28.13,28.14,28.13,28.14,44932.07941483804,10.3985,10.4022,10.3985,10.4022,44932.0794
2012-03-14 11:25:00,28.14,28.15,28.14,28.15,73145.24555903867,10.4022,10.4059,10.4022,10.4059,73145.2456
2012-03-14 11:30:00,28.15,28.15,28.13,28.14,174921.63009404388,10.4059,10.4059,10.3985,10.4022,174921.6301
2012-03-14 11:35:00,28.14,28.15,28.13,28.14,61442.00626959247,10.4022,10.4059,10.3985,10.4022,61442.0063
2012-03-14 11:40:00,28.14,28.15,28.13,28.13,108254.9634273772,10.4022,10.4059,10.3985,10.3985,108254.9634
2012-03-14 11:45:00,28.13,28.13,28.12,28.13,131452.4555903866,10.3985,10.3985,10.3948,10.3985,131452.4556
2012-03-14 11:50:00,28.12,28.13,28.12,28.12,82340.64785788923,10.3948,10.3985,10.3948,10.3948,82340.6479
2012-03-14 11:55:00,28.12,28.13,28.12,28.12,36781.6091954023,10.3948,10.3985,10.3948,10.3948,36781.6092
2012-03-14 12:00:00,28.13,28.13,28.11,28.11,213584.11703239288,10.3985,10.3985,10.3911,10.3911,213584.117
2012-03-14 12:05:00,28.11,28.12,28.09,28.1,105538.14002089865,10.3911,10.3948,10.3837,10.3874,105538.14
2012-03-14 12:10:00,28.11,28.11,28.09,28.1,72727.27272727272,10.3911,10.3911,10.3837,10.3874,72727.2727
2012-03-14 12:15:00,28.1,28.11,28.09,28.1,151306.16509926855,10.3874,10.3911,10.3837,10.3874,151306.1651
2012-03-14 12:20:00,28.1,28.1,28.09,28.1,113688.61024033435,10.3874,10.3874,10.3837,10.3874,113688.6102
2012-03-14 12:25:00,28.1,28.1,28.09,28.1,50783.69905956113,10.3874,10.3874,10.3837,10.3874,50783.6991
2012-03-14 12:30:00,28.1,28.11,28.09,28.1,67084.6394984326,10.3874,10.3911,10.3837,10.3874,67084.6395
2012-03-14 12:35:00,28.1,28.11,28.09,28.1,247857.8892371996,10.3874,10.3911,10.3837,10.3874,247857.8892
2012-03-14 12:40:00,28.11,28.11,28.1,28.11,155485.8934169279,10.3911,10.3911,10.3874,10.3911,155485.8934
2012-03-14 12:45:00,28.11,28.11,28.1,28.11,58934.16927899687,10.3911,10.3911,10.3874,10.3911,58934.1693
2012-03-14 12:50:00,28.11,28.11,28.1,28.1,41797.28317659352,10.3911,10.3911,10.3874,10.3874,41797.2832
2012-03-14 12:55:00,28.11,28.12,28.1,28.12,29049.111807732497,10.3911,10.3948,10.3874,10.3948,29049.1118
2012-03-14 13:00:00,28.12,28.13,28.12,28.13,50365.72622779519,10.3948,10.3985,10.3948,10.3985,50365.7262
2012-03-14 13:05:00,28.13,28.13,28.1,28.11,101985.3709508882,10.3985,10.3985,10.3874,10.3911,101985.371
2012-03-14 13:10:00,28.1,28.12,28.1,28.12,210449.3207941484,10.3874,10.3948,10.3874,10.3948,210449.3208
2012-03-14 13:15:00,28.12,28.12,28.11,28.12,33437.826541274815,10.3948,10.3948,10.3911,10.3948,33437.8265
2012-03-14 13:20:00,28.12,28.13,28.11,28.11,161337.513061651,10.3948,10.3985,10.3911,10.3911,161337.5131
2012-03-14 13:25:00,28.11,28.11,28.09,28.09,59143.15569487983,10.3911,10.3911,10.3837,10.3837,59143.1557
2012-03-14 13:30:00,28.09,28.11,28.08,28.1,126645.76802507836,10.3837,10.3911,10.38,10.3874,126645.768
2012-03-14 13:35:00,28.11,28.11,28.09,28.09,213166.14420062696,10.3911,10.3911,10.3837,10.3837,213166.1442
2012-03-14 13:40:00,28.09,28.1,28.08,28.09,119331.2434691745,10.3837,10.3874,10.38,10.3837,119331.2435
2012-03-14 13:45:00,28.09,28.12,28.09,28.11,94461.85997910135,10.3837,10.3948,10.3837,10.3911,94461.86
2012-03-14 13:50:00,28.1,28.13,28.1,28.12,221734.58725182863,10.3874,10.3985,10.3874,10.3948,221734.5873
2012-03-14 13:55:00,28.12,28.12,28.11,28.12,126645.76802507836,10.3948,10.3948,10.3911,10.3948,126645.768
2012-03-14 14:00:00,28.11,28.13,28.1,28.12,242424.2424242424,10.3911,10.3985,10.3874,10.3948,242424.2424
2012-03-14 14:05:00,28.13,28.15,28.12,28.15,375966.5621734587,10.3985,10.4059,10.3948,10.4059,375966.5622
2012-03-14 14:10:00,28.15,28.15,28.13,28.14,190804.5977011494,10.4059,10.4059,10.3985,10.4022,190804.5977
2012-03-14 14:15:00,28.13,28.16,28.13,28.16,131661.4420062696,10.3985,10.4096,10.3985,10.4096,131661.442
2012-03-14 14:20:00,28.16,28.16,28.15,28.16,137304.07523510972,10.4096,10.4096,10.4059,10.4096,137304.0752
2012-03-14 14:25:00,28.16,28.16,28.15,28.15,137513.0616509927,10.4096,10.4096,10.4059,10.4059,137513.0617
2012-03-14 14:30:00,28.15,28.17,28.14,28.17,186624.8693834901,10.4059,10.4133,10.4022,10.4133,186624.8694
2012-03-14 14:35:00,28.17,28.17,28.16,28.17,114942.52873563218,10.4133,10.4133,10.4096,10.4133,114942.5287
2012-03-14 14:40:00,28.17,28.17,28.16,28.17,115151.51515151517,10.4133,10.4133,10.4096,10.4133,115151.5152
2012-03-14 14:45:00,28.17,28.18,28.17,28.17,174085.68443051202,10.4133,10.417,10.4133,10.4133,174085.6844
2012-03-14 14:50:00,28.18,28.18,28.17,28.18,117241.37931034484,10.417,10.417,10.4133,10.417,117241.3793
2012-03-14 14:55:00,28.17,28.18,28.16,28.16,93207.94148380354,10.4133,10.417,10.4096,10.4096,93207.9415
2012-03-14 15:00:00,28.16,28.18,28.16,28.16,308254.9634273772,10.4096,10.417,10.4096,10.4096,308254.9634
2012-03-14 15:05:00,28.17,28.18,28.16,28.17,125600.83594566352,10.4133,10.417,10.4096,10.4133,125600.8359
2012-03-14 15:10:00,28.16,28.17,28.15,28.16,136886.10240334377,10.4096,10.4133,10.4059,10.4096,136886.1024
2012-03-14 15:15:00,28.15,28.16,28.15,28.15,149007.3145245559,10.4059,10.4096,10.4059,10.4059,149007.3145
2012-03-14 15:20:00,28.15,28.16,28.15,28.16,190595.61128526644,10.4059,10.4096,10.4059,10.4096,190595.6113
2012-03-14 15:25:00,28.16,28.17,28.15,28.16,183281.08672936252,10.4096,10.4133,10.4059,10.4096,183281.0867
2012-03-14 15:30:00,28.16,28.17,28.15,28.16,111598.7460815047,10.4096,10.4133,10.4059,10.4096,111598.7461
2012-03-14 15:35:00,28.16,28.17,28.16,28.17,239498.4326018809,10.4096,10.4133,10.4096,10.4133,239498.4326
2012-03-14 15:40:00,28.17,28.18,28.17,28.18,297805.64263322885,10.4133,10.417,10.4133,10.417,297805.6426
2012-03-14 15:45:00,28.18,28.2,28.18,28.2,453709.5088819226,10.417,10.4244,10.417,10.4244,453709.5089
2012-03-14 15:50:00,28.2,28.22,28.19,28.22,506792.0585161965,10.4244,10.4318,10.4207,10.4318,506792.0585
2012-03-14 15:55:00,28.22,28.23,28.21,28.22,735005.224660397,10.4318,10.4354,10.4281,10.4318,735005.2247
2012-03-15 09:30:00,28.17,28.26,28.13,28.25,1108463.9498432602,10.4133,10.4465,10.3985,10.4428,1108463.9498
2012-03-15 09:35:00,28.26,28.28,28.23,28.28,291954.0229885057,10.4465,10.4539,10.4354,10.4539,291954.023
2012-03-15 09:40:00,28.28,28.29,28.26,28.27,312016.7189132706,10.4539,10.4576,10.4465,10.4502,312016.7189
2012-03-15 09:45:00,28.28,28.31,28.26,28.3,223406.4785788924,10.4539,10.465,10.4465,10.4613,223406.4786
2012-03-15 09:50:00,28.3,28.31,28.22,28.22,480877.74294670846,10.4613,10.465,10.4318,10.4318,480877.7429
2012-03-15 09:55:00,28.22,28.22,28.15,28.16,158202.71682340646,10.4318,10.4318,10.4059,10.4096,158202.7168
2012-03-15 10:00:00,28.17,28.19,28.16,28.18,212748.17136886105,10.4133,10.4207,10.4096,10.417,212748.1714
2012-03-15 10:05:00,28.18,28.18,28.12,28.14,234482.75862068965,10.417,10.417,10.3948,10.4022,234482.7586
2012-03-15 10:10:00,28.14,28.18,28.12,28.15,554022.988505747,10.4022,10.417,10.3948,10.4059,554022.9885
2012-03-15 10:15:00,28.15,28.19,28.15,28.17,402716.82340647856,10.4059,10.4207,10.4059,10.4133,402716.8234
2012-03-15 10:20:00,28.18,28.18,28.16,28.16,141065.83072100312,10.417,10.417,10.4096,10.4096,141065.8307
2012-03-15 10:25:00,28.17,28.2,28.16,28.16,177429.4670846395,10.4133,10.4244,10.4096,10.4096,177429.4671
2012-03-15 10:30:00,28.17,28.17,28.15,28.16,137095.08881922674,10.4133,10.4133,10.4059,10.4096,137095.0888
2012-03-15 10:35:00,28.16,28.19,28.15,28.19,206896.5517241379,10.4096,10.4207,10.4059,10.4207,206896.5517
2012-03-15 10:40:00,28.19,28.22,28.18,28.22,248902.8213166144,10.4207,10.4318,10.417,10.4318,248902.8213
2012-03-15 10:45:00,28.22,28.26,28.22,28.24,508881.9226750261,10.4318,10.4465,10.4318,10.4391,508881.9227
2012-03-15 10:50:00,28.24,28.26,28.23,28.26,166562.17345872518,10.4391,10.4465,10.4354,10.4465,166562.1735
2012-03-15 10:55:00,28.26,28.27,28.25,28.26,123928.94461859978,10.4465,10.4502,10.4428,10.4465,123928.9446
2012-03-15 11:00:00,28.26,28.26,28.25,28.26,129571.57784743993,10.4465,10.4465,10.4428,10.4465,129571.5778
2012-03-15 11:05:00,28.26,28.26,28.24,28.26,335214.21107628004,10.4465,10.4465,10.4391,10.4465,335214.2111
2012-03-15 11:10:00,28.26,28.31,28.25,28.3,269383.49007314525,10.4465,10.465,10.4428,10.4613,269383.4901
2012-03-15 11:15:00,28.3,28.3,28.27,28.28,78787.87878787878,10.4613,10.4613,10.4502,10.4539,78787.8788
2012-03-15 11:20:00,28.27,28.31,28.26,28.29,179101.35841170323,10.4502,10.465,10.4465,10.4576,179101.3584
2012-03-15 11:25:00,28.3,28.34,28.3,28.34,217345.8725182863,10.4613,10.4761,10.4613,10.4761,217345.8725
2012-03-15 11:30:00,28.34,28.35,28.31,28.32,214002.08986415883,10.4761,10.4798,10.465,10.4687,214002.0899
2012-03-15 11:35:00,28.32,28.33,28.32,28.33,149843.26018808776,10.4687,10.4724,10.4687,10.4724,149843.2602
2012-03-15 11:40:00,28.33,28.35,28.33,28.34,94461.85997910135,10.4724,10.4798,10.4724,10.4761,94461.86
2012-03-15 11:45:00,28.34,28.35,28.34,28.35,73981.19122257053,10.4761,10.4798,10.4761,10.4798,73981.1912
2012-03-15 11:50:00,28.35,28.35,28.34,28.34,66875.65308254963,10.4798,10.4798,10.4761,10.4761,66875.6531
2012-03-15 11:55:00,28.34,28.35,28.34,28.35,101567.39811912226,10.4761,10.4798,10.4761,10.4798,101567.3981
2012-03-15 12:00:00,28.35,28.35,28.33,28.33,71473.35423197492,10.4798,10.4798,10.4724,10.4724,71473.3542
2012-03-15 12:05:00,28.33,28.38,28.33,28.38,309299.89550679206,10.4724,10.4909,10.4724,10.4909,309299.8955
2012-03-15 12:10:00,28.38,28.38,28.35,28.35,221734.58725182863,10.4909,10.4909,10.4798,10.4798,221734.5873
2012-03-15 12:15:00,28.35,28.37,28.33,28.36,142528.7356321839,10.4798,10.4872,10.4724,10.4835,142528.7356
2012-03-15 12:20:00,28.36,28.39,28.36,28.38,122884.01253918494,10.4835,10.4946,10.4835,10.4909,122884.0125
2012-03-15 12:25:00,28.38,28.41,28.38,28.39,128108.67293625914,10.4909,10.502,10.4909,10.4946,128108.6729
2012-03-15 12:30:00,28.39,28.39,28.38,28.38,73354.23197492163,10.4946,10.4946,10.4909,10.4909,73354.232
2012-03-15 12:35:00,28.38,28.39,28.36,28.36,82967.60710553813,10.4909,10.4946,10.4835,10.4835,82967.6071
2012-03-15 12:40:00,28.36,28.37,28.34,28.35,114106.58307210031,10.4835,10.4872,10.4761,10.4798,114106.5831
2012-03-15 12:45:00,28.35,28.38,28.35,28.37,113897.59665621734,10.4798,10.4909,10.4798,10.4872,113897.5967
2012-03-15 12:50:00,28.37,28.38,28.36,28.38,57471.26436781609,10.4872,10.4909,10.4835,10.4909,57471.2644
2012-03-15 12:55:00,28.38,28.38,28.37,28.37,81504.70219435736,10.4909,10.4909,10.4872,10.4872,81504.7022
2012-03-15 13:00:00,28.37,28.38,28.37,28.37,96133.7513061651,10.4872,10.4909,10.4872,10.4872,96133.7513
2012-03-15 13:05:00,28.37,28.37,28.35,28.35,92998.9550679206,10.4872,10.4872,10.4798,10.4798,92998.9551
2012-03-15 13:10:00,28.35,28.35,28.33,28.33,69801.46290491118,10.4798,10.4798,10.4724,10.4724,69801.4629
2012-03-15 13:15:00,28.33,28.35,28.33,28.35,92998.9550679206,10.4724,10.4798,10.4724,10.4798,92998.9551
2012-03-15 13:20:00,28.34,28.35,28.33,28.33,109090.90909090907,10.4761,10.4798,10.4724,10.4724,109090.9091
2012-03-15 13:25:00,28.33,28.36,28.33,28.34,147962.38244514106,10.4724,10.4835,10.4724,10.4761,147962.3824
2012-03-15 13:30:00,28.34,28.37,28.34,28.37,97178.68338557992,10.4761,10.4872,10.4761,10.4872,97178.6834
2012-03-15 13:35:00,28.37,28.38,28.37,28.38,34273.772204806686,10.4872,10.4909,10.4872,10.4909,34273.7722
2012-03-15 13:40:00,28.38,28.39,28.38,28.39,85893.41692789969,10.4909,10.4946,10.4909,10.4946,85893.4169
2012-03-15 13:45:00,28.39,28.4,28.38,28.38,121003.13479623824,10.4946,10.4983,10.4909,10.4909,121003.1348
2012-03-15 13:50:00,28.38,28.41,28.38,28.39,86938.34900731452,10.4909,10.502,10.4909,10.4946,86938.349
2012-03-15 13:55:00,28.39,28.39,28.36,28.37,419017.76384535,10.4946,10.4946,10.4835,10.4872,419017.7638
2012-03-15 14:00:00,28.36,28.37,28.32,28.32,180982.23615465,10.4835,10.4872,10.4687,10.4687,180982.2362
2012-03-15 14:05:00,28.32,28.32,28.3,28.31,154649.94775339603,10.4687,10.4687,10.4613,10.465,154649.9478
2012-03-15 14:10:00,28.32,28.32,28.29,28.3,118286.31138975966,10.4687,10.4687,10.4576,10.4613,118286.3114
2012-03-15 14:15:00,28.3,28.3,28.29,28.3,90491.11807732497,10.4613,10.4613,10.4576,10.4613,90491.1181
2012-03-15 14:20:00,28.3,28.3,28.28,28.29,72518.28631138976,10.4613,10.4613,10.4539,10.4576,72518.2863
2012-03-15 14:25:00,28.28,28.31,28.28,28.28,180773.249738767,10.4539,10.465,10.4539,10.4539,180773.2497
2012-03-15 14:30:00,28.28,28.3,28.28,28.3,43260.188087774295,10.4539,10.4613,10.4539,10.4613,43260.1881
2012-03-15 14:35:00,28.3,28.3,28.28,28.3,188714.7335423197,10.4613,10.4613,10.4539,10.4613,188714.7335
2012-03-15 14:40:00,28.31,28.31,28.26,28.27,289446.1859979101,10.465,10.465,10.4465,10.4502,289446.186
2012-03-15 14:45:00,28.27,28.29,28.26,28.29,158202.71682340646,10.4502,10.4576,10.4465,10.4576,158202.7168
2012-03-15 14:50:00,28.29,28.29,28.27,28.28,78369.90595611285,10.4576,10.4576,10.4502,10.4539,78369.906
2012-03-15 14:55:00,28.28,28.29,28.28,28.29,71682.34064785788,10.4539,10.4576,10.4539,10.4576,71682.3406
2012-03-15 15:00:00,28.29,28.29,28.28,28.28,130616.50992685476,10.4576,10.4576,10.4539,10.4539,130616.5099
2012-03-15 15:05:00,28.28,28.28,28.26,28.27,108881.92267502612,10.4539,10.4539,10.4465,10.4502,108881.9227
2012-03-15 15:10:00,28.27,28.27,28.26,28.26,93625.91431556948,10.4502,10.4502,10.4465,10.4465,93625.9143
2012-03-15 15:15:00,28.26,28.26,28.24,28.24,159665.62173458724,10.4465,10.4465,10.4391,10.4391,159665.6217
2012-03-15 15:20:00,28.24,28.25,28.24,28.25,96342.73772204808,10.4391,10.4428,10.4391,10.4428,96342.7377
2012-03-15 15:25:00,28.24,28.26,28.23,28.26,354858.934169279,10.4391,10.4465,10.4354,10.4465,354858.9342
2012-03-15 15:30:00,28.26,28.27,28.24,28.26,280041.79728317657,10.4465,10.4502,10.4391,10.4465,280041.7973
2012-03-15 15:35:00,28.26,28.27,28.24,28.24,280877.74294670846,10.4465,10.4502,10.4391,10.4391,280877.7429
2012-03-15 15:40:00,28.25,28.25,28.24,28.24,207314.52455590383,10.4428,10.4428,10.4391,10.4391,207314.5246
2012-03-15 15:45:00,28.24,28.25,28.23,28.25,265830.7210031348,10.4391,10.4428,10.4354,10.4428,265830.721
2012-03-15 15:50:00,28.25,28.26,28.24,28.25,245977.0114942529,10.4428,10.4465,10.4391,10.4428,245977.0115
2012-03-15 15:55:00,28.25,28.28,28.25,28.27,647648.9028213166,10.4428,10.4539,10.4428,10.4502,647648.9028
2012-03-16 09:30:00,28.37,28.41,28.35,28.37,4442633.228840125,10.4872,10.502,10.4798,10.4872,4442633.2288
2012-03-16 09:35:00,28.38,28.46,28.37,28.45,248066.87565308253,10.4909,10.5205,10.4872,10.5168,248066.8757
2012-03-16 09:40:00,28.45,28.46,28.44,28.46,91745.03657262278,10.5168,10.5205,10.5131,10.5205,91745.0366
2012-03-16 09:45:00,28.46,28.49,28.46,28.48,433437.8265412748,10.5205,10.5316,10.5205,10.5279,433437.8265
2012-03-16 09:50:00,28.48,28.5,28.47,28.47,282549.6342737722,10.5279,10.5353,10.5242,10.5242,282549.6343
2012-03-16 09:55:00,28.48,28.49,28.43,28.44,307419.01776384533,10.5279,10.5316,10.5094,10.5131,307419.0178
2012-03-16 10:00:00,28.44,28.46,28.42,28.44,199164.0543364681,10.5131,10.5205,10.5057,10.5131,199164.0543
2012-03-16 10:05:00,28.45,28.46,28.42,28.44,143364.68129571577,10.5168,10.5205,10.5057,10.5131,143364.6813
2012-03-16 10:10:00,28.45,28.49,28.45,28.49,99268.5475444096,10.5168,10.5316,10.5168,10.5316,99268.5475
2012-03-16 10:15:00,28.49,28.52,28.49,28.51,149007.3145245559,10.5316,10.5427,10.5316,10.539,149007.3145
2012-03-16 10:20:00,28.51,28.56,28.51,28.54,287983.2810867294,10.539,10.5574,10.539,10.55,287983.2811
2012-03-16 10:25:00,28.55,28.55,28.52,28.54,187460.815047022,10.5537,10.5537,10.5427,10.55,187460.815
2012-03-16 10:30:00,28.54,28.54,28.51,28.53,165935.2142110763,10.55,10.55,10.539,10.5463,165935.2142
2012-03-16 10:35:00,28.52,28.55,28.52,28.55,128735.63218390803,10.5427,10.5537,10.5427,10.5537,128735.6322
2012-03-16 10:40:00,28.55,28.57,28.54,28.56,203970.7419017764,10.5537,10.5611,10.55,10.5574,203970.7419
2012-03-16 10:45:00,28.56,28.56,28.54,28.55,262904.9111807732,10.5574,10.5574,10.55,10.5537,262904.9112
2012-03-16 10:50:00,28.54,28.57,28.54,28.56,177847.43991640542,10.55,10.5611,10.55,10.5574,177847.4399
2012-03-16 10:55:00,28.56,28.57,28.53,28.53,436363.6363636364,10.5574,10.5611,10.5463,10.5463,436363.6364
2012-03-16 11:00:00,28.54,28.55,28.5,28.51,284012.53918495297,10.55,10.5537,10.5353,10.539,284012.5392
2012-03-16 11:05:00,28.51,28.54,28.51,28.53,160083.5945663532,10.539,10.55,10.539,10.5463,160083.5946
2012-03-16 11:10:00,28.53,28.55,28.53,28.55,210658.3072100313,10.5463,10.5537,10.5463,10.5537,210658.3072
2012-03-16 11:15:00,28.55,28.55,28.53,28.54,166771.15987460816,10.5537,10.5537,10.5463,10.55,166771.1599
2012-03-16 11:20:00,28.54,28.54,28.52,28.53,153605.0156739812,10.55,10.55,10.5427,10.5463,153605.0157
2012-03-16 11:25:00,28.52,28.54,28.49,28.49,144827.58620689655,10.5427,10.55,10.5316,10.5316,144827.5862
2012-03-16 11:30:00,28.49,28.5,28.47,28.47,242006.26959247648,10.5316,10.5353,10.5242,10.5242,242006.2696
2012-03-16 11:35:00,28.48,28.5,28.45,28.5,223824.4514106583,10.5279,10.5353,10.5168,10.5353,223824.4514
2012-03-16 11:40:00,28.49,28.5,28.47,28.48,141065.83072100312,10.5316,10.5353,10.5242,10.5279,141065.8307
2012-03-16 11:45:00,28.48,28.48,28.45,28.48,178892.37199582026,10.5279,10.5279,10.5168,10.5279,178892.372
2012-03-16 11:50:00,28.48,28.5,28.47,28.49,60815.04702194357,10.5279,10.5353,10.5242,10.5316,60815.047
2012-03-16 11:55:00,28.49,28.49,28.44,28.47,154022.9885057471,10.5316,10.5316,10.5131,10.5242,154022.9885
2012-03-16 12:00:00,28.46,28.48,28.46,28.48,52037.61755485893,10.5205,10.5279,10.5205,10.5279,52037.6176
2012-03-16 12:05:00,28.47,28.49,28.47,28.48,92163.00940438872,10.5242,10.5316,10.5242,10.5279,92163.0094
2012-03-16 12:10:00,28.48,28.49,28.46,28.49,98223.61546499476,10.5279,10.5316,10.5205,10.5316,98223.6155
2012-03-16 12:15:00,28.48,28.49,28.46,28.47,48693.834900731454,10.5279,10.5316,10.5205,10.5242,48693.8349
2012-03-16 12:20:00,28.47,28.47,28.45,28.45,105120.1671891327,10.5242,10.5242,10.5168,10.5168,105120.1672
2012-03-16 12:25:00,28.45,28.48,28.45,28.47,90282.131661442,10.5168,10.5279,10.5168,10.5242,90282.1317
2012-03-16 12:30:00,28.47,28.47,28.45,28.45,106792.05851619644,10.5242,10.5242,10.5168,10.5168,106792.0585
2012-03-16 12:35:00,28.45,28.47,28.45,28.47,107628.00417972832,10.5168,10.5242,10.5168,10.5242,107628.0042
2012-03-16 12:40:00,28.47,28.47,28.45,28.45,64158.82967607105,10.5242,10.5242,10.5168,10.5168,64158.8297
2012-03-16 12:45:00,28.45,28.46,28.45,28.46,49529.780564263325,10.5168,10.5205,10.5168,10.5205,49529.7806
2012-03-16 12:50:00,28.46,28.47,28.45,28.46,81922.6750261233,10.5205,10.5242,10.5168,10.5205,81922.675
2012-03-16 12:55:00,28.46,28.46,28.44,28.44,152769.07001044933,10.5205,10.5205,10.5131,10.5131,152769.07
2012-03-16 13:00:00,28.45,28.46,28.45,28.46,38035.5276907001,10.5168,10.5205,10.5168,10.5205,38035.5277
2012-03-16 13:05:00,28.46,28.46,28.45,28.45,47857.88923719958,10.5205,10.5205,10.5168,10.5168,47857.8892
2012-03-16 13:10:00,28.45,28.45,28.41,28.41,133960.29258098223,10.5168,10.5168,10.502,10.502,133960.2926
2012-03-16 13:15:00,28.41,28.41,28.4,28.4,103239.289446186,10.502,10.502,10.4983,10.4983,103239.2894
2012-03-16 13:20:00,28.4,28.4,28.36,28.39,344618.5997910136,10.4983,10.4983,10.4835,10.4946,344618.5998
2012-03-16 13:25:00,28.39,28.41,28.38,28.41,84848.48484848485,10.4946,10.502,10.4909,10.502,84848.4848
2012-03-16 13:30:00,28.41,28.44,28.41,28.43,64994.77533960292,10.502,10.5131,10.502,10.5094,64994.7753
2012-03-16 13:35:00,28.44,28.44,28.43,28.43,94879.83281086729,10.5131,10.5131,10.5094,10.5094,94879.8328
2012-03-16 13:40:00,28.43,28.43,28.41,28.43,109508.88192267502,10.5094,10.5094,10.502,10.5094,109508.8819
2012-03-16 13:45:00,28.43,28.44,28.42,28.44,105538.14002089865,10.5094,10.5131,10.5057,10.5131,105538.14
2012-03-16 13:50:00,28.44,28.45,28.43,28.44,83176.5935214211,10.5131,10.5168,10.5094,10.5131,83176.5935
2012-03-16 13:55:00,28.44,28.46,28.43,28.46,95715.77847439917,10.5131,10.5205,10.5094,10.5205,95715.7785
2012-03-16 14:00:00,28.45,28.47,28.45,28.47,93416.92789968652,10.5168,10.5242,10.5168,10.5242,93416.9279
2012-03-16 14:05:00,28.47,28.47,28.46,28.47,163845.3500522466,10.5242,10.5242,10.5205,10.5242,163845.3501
2012-03-16 14:10:00,28.47,28.47,28.44,28.44,76907.00104493208,10.5242,10.5242,10.5131,10.5131,76907.001
2012-03-16 14:15:00,28.44,28.44,28.42,28.42,66248.69383490073,10.5131,10.5131,10.5057,10.5057,66248.6938
2012-03-16 14:20:00,28.42,28.45,28.41,28.41,108881.92267502612,10.5057,10.5168,10.502,10.502,108881.9227
2012-03-16 14:25:00,28.41,28.42,28.4,28.42,94252.87356321838,10.502,10.5057,10.4983,10.5057,94252.8736
2012-03-16 14:30:00,28.42,28.43,28.42,28.43,83594.56635318704,10.5057,10.5094,10.5057,10.5094,83594.5664
2012-03-16 14:35:00,28.42,28.45,28.42,28.43,101567.39811912226,10.5057,10.5168,10.5057,10.5094,101567.3981
2012-03-16 14:40:00,28.43,28.44,28.39,28.39,178056.4263322884,10.5094,10.5131,10.4946,10.4946,178056.4263
2012-03-16 14:45:00,28.39,28.41,28.39,28.41,115151.51515151517,10.4946,10.502,10.4946,10.502,115151.5152
2012-03-16 14:50:00,28.4,28.41,28.39,28.39,109926.85475444097,10.4983,10.502,10.4946,10.4946,109926.8548
2012-03-16 14:55:00,28.39,28.4,28.38,28.38,103866.2486938349,10.4946,10.4983,10.4909,10.4909,103866.2487
2012-03-16 15:00:00,28.38,28.39,28.38,28.38,86102.40334378266,10.4909,10.4946,10.4909,10.4909,86102.4033
2012-03-16 15:05:00,28.38,28.39,28.38,28.39,77324.97387669802,10.4909,10.4946,10.4909,10.4946,77324.9739
2012-03-16 15:10:00,28.38,28.39,28.38,28.38,70010.44932079414,10.4909,10.4946,10.4909,10.4909,70010.4493
2012-03-16 15:15:00,28.38,28.4,28.38,28.39,138140.02089864158,10.4909,10.4983,10.4909,10.4946,138140.0209
2012-03-16 15:20:00,28.39,28.43,28.39,28.43,171368.86102403342,10.4946,10.5094,10.4946,10.5094,171368.861
2012-03-16 15:25:00,28.43,28.44,28.42,28.44,147753.3960292581,10.5094,10.5131,10.5057,10.5131,147753.396
2012-03-16 15:30:00,28.44,28.45,28.41,28.42,269801.4629049112,10.5131,10.5168,10.502,10.5057,269801.4629
2012-03-16 15:35:00,28.42,28.44,28.4,28.43,232392.89446186,10.5057,10.5131,10.4983,10.5094,232392.8945
2012-03-16 15:40:00,28.43,28.5,28.43,28.5,389132.7063740857,10.5094,10.5353,10.5094,10.5353,389132.7064
2012-03-16 15:45:00,28.5,28.51,28.44,28.45,529780.5642633229,10.5353,10.539,10.5131,10.5168,529780.5643
2012-03-16 15:50:00,28.45,28.45,28.42,28.42,340020.8986415883,10.5168,10.5168,10.5057,10.5057,340020.8986
2012-03-16 15:55:00,28.42,28.44,28.42,28.44,791849.5297805642,10.5057,10.5131,10.5057,10.5131,791849.5298
2012-03-19 09:30:00,28.56,28.69,28.56,28.68,1190386.6248693834,10.5574,10.6055,10.5574,10.6018,1190386.6249
2012-03-19 09:35:00,28.68,28.68,28.62,28.65,241379.3103448276,10.6018,10.6018,10.5796,10.5907,241379.3103
2012-03-19 09:40:00,28.65,28.66,28.63,28.66,375339.6029258098,10.5907,10.5944,10.5833,10.5944,375339.6029
2012-03-19 09:45:00,28.66,28.67,28.64,28.67,334378.2654127481,10.5944,10.5981,10.587,10.5981,334378.2654
2012-03-19 09:50:00,28.67,28.7,28.65,28.7,413584.1170323929,10.5981,10.6092,10.5907,10.6092,413584.117
2012-03-19 09:55:00,28.7,28.76,28.7,28.76,1380773.249738767,10.6092,10.6314,10.6092,10.6314,1380773.2497
2012-03-19 10:00:00,28.75,28.87,28.75,28.87,918704.2842215257,10.6277,10.672,10.6277,10.672,918704.2842
2012-03-19 10:05:00,28.87,28.91,28.85,28.91,503866.2486938349,10.672,10.6868,10.6646,10.6868,503866.2487
2012-03-19 10:10:00,28.91,28.98,28.91,28.96,752351.0971786834,10.6868,10.7127,10.6868,10.7053,752351.0972
2012-03-19 10:15:00,28.96,28.96,28.93,28.94,545663.5318704284,10.7053,10.7053,10.6942,10.6979,545663.5319
2012-03-19 10:20:00,28.94,28.97,28.93,28.95,477115.9874608151,10.6979,10.709,10.6942,10.7016,477115.9875
2012-03-19 10:25:00,28.95,28.95,28.87,28.88,503239.289446186,10.7016,10.7016,10.672,10.6757,503239.2894
2012-03-19 10:30:00,28.88,28.94,28.88,28.94,245768.0250783699,10.6757,10.6979,10.6757,10.6979,245768.0251
2012-03-19 10:35:00,28.93,28.94,28.9,28.94,176593.5214211076,10.6942,10.6979,10.6831,10.6979,176593.5214
2012-03-19 10:40:00,28.94,28.94,28.87,28.9,336468.1295715778,10.6979,10.6979,10.672,10.6831,336468.1296
2012-03-19 10:45:00,28.9,28.92,28.88,28.88,275862.0689655172,10.6831,10.6905,10.6757,10.6757,275862.069
2012-03-19 10:50:00,28.88,28.89,28.84,28.88,279414.8380355277,10.6757,10.6794,10.6609,10.6757,279414.838
2012-03-19 10:55:00,28.88,28.88,28.82,28.83,277742.94670846395,10.6757,10.6757,10.6535,10.6572,277742.9467
2012-03-19 11:00:00,28.83,28.83,28.78,28.82,283176.5935214211,10.6572,10.6572,10.6388,10.6535,283176.5935
2012-03-19 11:05:00,28.82,28.82,28.8,28.8,275235.1097178683,10.6535,10.6535,10.6462,10.6462,275235.1097
2012-03-19 11:10:00,28.8,28.8,28.78,28.79,168025.07836990594,10.6462,10.6462,10.6388,10.6425,168025.0784
2012-03-19 11:15:00,28.78,28.79,28.76,28.79,211703.23928944612,10.6388,10.6425,10.6314,10.6425,211703.2393
2012-03-19 11:20:00,28.79,28.79,28.75,28.78,193312.43469174503,10.6425,10.6425,10.6277,10.6388,193312.4347
2012-03-19 11:25:00,28.78,28.82,28.78,28.82,250574.71264367813,10.6388,10.6535,10.6388,10.6535,250574.7126
2012-03-19 11:30:00,28.82,28.82,28.79,28.8,138557.99373040753,10.6535,10.6535,10.6425,10.6462,138557.9937
2012-03-19 11:35:00,28.8,28.81,28.78,28.79,115151.51515151517,10.6462,10.6499,10.6388,10.6425,115151.5152
2012-03-19 11:40:00,28.78,28.85,28.78,28.82,315778.474399164,10.6388,10.6646,10.6388,10.6535,315778.4744
2012-03-19 11:45:00,28.82,28.84,28.81,28.83,109299.89550679206,10.6535,10.6609,10.6499,10.6572,109299.8955
2012-03-19 11:50:00,28.83,28.85,28.81,28.83,339393.9393939394,10.6572,10.6646,10.6499,10.6572,339393.9394
2012-03-19 11:55:00,28.83,28.83,28.76,28.76,553396.0292580982,10.6572,10.6572,10.6314,10.6314,553396.0293
2012-03-19 12:00:00,28.76,28.78,28.75,28.76,244305.1201671892,10.6314,10.6388,10.6277,10.6314,244305.1202
2012-03-19 12:05:00,28.76,28.77,28.73,28.77,160292.58098223616,10.6314,10.6351,10.6203,10.6351,160292.581
2012-03-19 12:10:00,28.77,28.77,28.71,28.77,164263.32288401254,10.6351,10.6351,10.6129,10.6351,164263.3229
2012-03-19 12:15:00,28.77,28.8,28.76,28.8,118077.32497387668,10.6351,10.6462,10.6314,10.6462,118077.325
2012-03-19 12:20:00,28.8,28.83,28.8,28.83,184535.0052246604,10.6462,10.6572,10.6462,10.6572,184535.0052
2012-03-19 12:25:00,28.82,28.85,28.81,28.84,146081.50470219436,10.6535,10.6646,10.6499,10.6609,146081.5047
2012-03-19 12:30:00,28.85,28.85,28.83,28.84,102821.31661442008,10.6646,10.6646,10.6572,10.6609,102821.3166
2012-03-19 12:35:00,28.84,28.86,28.82,28.82,160501.5673981191,10.6609,10.6683,10.6535,10.6535,160501.5674
2012-03-19 12:40:00,28.82,28.84,28.82,28.83,112225.7053291536,10.6535,10.6609,10.6535,10.6572,112225.7053
2012-03-19 12:45:00,28.82,28.83,28.81,28.81,65203.76175548589,10.6535,10.6572,10.6499,10.6499,65203.7618
2012-03-19 12:50:00,28.81,28.83,28.81,28.83,126227.79519331244,10.6499,10.6572,10.6499,10.6572,126227.7952
2012-03-19 12:55:00,28.82,28.85,28.82,28.85,128108.67293625914,10.6535,10.6646,10.6535,10.6646,128108.6729
2012-03-19 13:00:00,28.85,28.85,28.84,28.85,133333.33333333334,10.6646,10.6646,10.6609,10.6646,133333.3333
2012-03-19 13:05:00,28.85,28.85,28.82,28.85,239916.4054336468,10.6646,10.6646,10.6535,10.6646,239916.4054
2012-03-19 13:10:00,28.85,28.88,28.84,28.87,104284.22152560083,10.6646,10.6757,10.6609,10.672,104284.2215
2012-03-19 13:15:00,28.87,28.89,28.86,28.88,96133.7513061651,10.672,10.6794,10.6683,10.6757,96133.7513
2012-03-19 13:20:00,28.89,28.92,28.87,28.9,183699.05956112847,10.6794,10.6905,10.672,10.6831,183699.0596
2012-03-19 13:25:00,28.9,28.9,28.88,28.9,89655.1724137931,10.6831,10.6831,10.6757,10.6831,89655.1724
2012-03-19 13:30:00,28.89,28.9,28.88,28.89,100522.46603970742,10.6794,10.6831,10.6757,10.6794,100522.466
2012-03-19 13:35:00,28.89,28.9,28.88,28.9,80668.7565308255,10.6794,10.6831,10.6757,10.6831,80668.7565
2012-03-19 13:40:00,28.9,28.92,28.9,28.92,79414.83803552769,10.6831,10.6905,10.6831,10.6905,79414.838
2012-03-19 13:45:00,28.92,28.93,28.9,28.9,103866.2486938349,10.6905,10.6942,10.6831,10.6831,103866.2487
2012-03-19 13:50:00,28.9,28.92,28.9,28.91,98850.57471264368,10.6831,10.6905,10.6831,10.6868,98850.5747
2012-03-19 13:55:00,28.91,28.93,28.91,28.93,101776.3845350052,10.6868,10.6942,10.6868,10.6942,101776.3845
2012-03-19 14:00:00,28.93,28.93,28.92,28.92,79205.85161964472,10.6942,10.6942,10.6905,10.6905,79205.8516
2012-03-19 14:05:00,28.92,28.94,28.9,28.94,290073.14524555905,10.6905,10.6979,10.6831,10.6979,290073.1452
2012-03-19 14:10:00,28.94,28.94,28.92,28.92,169278.99686520375,10.6979,10.6979,10.6905,10.6905,169278.9969
2012-03-19 14:15:00,28.92,28.92,28.91,28.91,96551.72413793104,10.6905,10.6905,10.6868,10.6868,96551.7241
2012-03-19 14:20:00,28.91,28.92,28.88,28.88,209822.36154649948,10.6868,10.6905,10.6757,10.6757,209822.3615
2012-03-19 14:25:00,28.88,28.89,28.86,28.86,436990.5956112853,10.6757,10.6794,10.6683,10.6683,436990.5956
2012-03-19 14:30:00,28.86,28.87,28.84,28.84,322884.01253918494,10.6683,10.672,10.6609,10.6609,322884.0125
2012-03-19 14:35:00,28.84,28.84,28.83,28.83,105538.14002089865,10.6609,10.6609,10.6572,10.6572,105538.14
2012-03-19 14:40:00,28.83,28.88,28.83,28.88,219017.76384535004,10.6572,10.6757,10.6572,10.6757,219017.7638
2012-03-19 14:45:00,28.88,28.88,28.85,28.85,113897.59665621734,10.6757,10.6757,10.6646,10.6646,113897.5967
2012-03-19 14:50:00,28.85,28.88,28.83,28.86,343155.6948798328,10.6646,10.6757,10.6572,10.6683,343155.6949
2012-03-19 14:55:00,28.86,28.86,28.83,28.84,116823.4064785789,10.6683,10.6683,10.6572,10.6609,116823.4065
2012-03-19 15:00:00,28.83,28.86,28.83,28.85,219435.736677116,10.6572,10.6683,10.6572,10.6646,219435.7367
2012-03-19 15:05:00,28.86,28.86,28.83,28.84,139602.92580982237,10.6683,10.6683,10.6572,10.6609,139602.9258
2012-03-19 15:10:00,28.85,28.86,28.83,28.85,174085.68443051202,10.6646,10.6683,10.6572,10.6646,174085.6844
2012-03-19 15:15:00,28.86,28.86,28.82,28.84,174503.6572622779,10.6683,10.6683,10.6535,10.6609,174503.6573
2012-03-19 15:20:00,28.84,28.86,28.83,28.84,185997.9101358412,10.6609,10.6683,10.6572,10.6609,185997.9101
2012-03-19 15:25:00,28.83,28.85,28.83,28.84,181400.20898641588,10.6572,10.6646,10.6572,10.6609,181400.209
2012-03-19 15:30:00,28.85,28.85,28.8,28.81,364890.2821316614,10.6646,10.6646,10.6462,10.6499,364890.2821
2012-03-19 15:35:00,28.81,28.86,28.81,28.82,333751.30616509926,10.6499,10.6683,10.6499,10.6535,333751.3062
2012-03-19 15:40:00,28.82,28.83,28.81,28.82,228422.1525600836,10.6535,10.6572,10.6499,10.6535,228422.1526
2012-03-19 15:45:00,28.81,28.85,28.81,28.81,422988.5057471264,10.6499,10.6646,10.6499,10.6499,422988.5057
2012-03-19 15:50:00,28.82,28.82,28.78,28.81,440752.35109717865,10.6535,10.6535,10.6388,10.6499,440752.3511
2012-03-19 15:55:00,28.81,28.82,28.81,28.82,408359.4566353187,10.6499,10.6535,10.6499,10.6535,408359.4566
2012-03-20 09:30:00,28.65,28.81,28.65,28.8,1392058.5161964472,10.5907,10.6499,10.5907,10.6462,1392058.5162
2012-03-20 09:35:00,28.8,28.81,28.74,28.75,133751.30616509926,10.6462,10.6499,10.624,10.6277,133751.3062
2012-03-20 09:40:00,28.75,28.78,28.72,28.75,171995.82027168234,10.6277,10.6388,10.6166,10.6277,171995.8203
2012-03-20 09:45:00,28.76,28.82,28.73,28.81,174294.670846395,10.6314,10.6535,10.6203,10.6499,174294.6708
2012-03-20 09:50:00,28.81,28.9,28.81,28.89,258516.19644723093,10.6499,10.6831,10.6499,10.6794,258516.1964
2012-03-20 09:55:00,28.89,28.89,28.84,28.87,244723.09299895505,10.6794,10.6794,10.6609,10.672,244723.093
2012-03-20 10:00:00,28.87,28.88,28.8,28.8,129153.60501567398,10.672,10.6757,10.6462,10.6462,129153.605
2012-03-20 10:05:00,28.8,28.84,28.8,28.83,183281.08672936252,10.6462,10.6609,10.6462,10.6572,183281.0867
2012-03-20 10:10:00,28.83,28.87,28.83,28.87,159874.60815047022,10.6572,10.672,10.6572,10.672,159874.6082
2012-03-20 10:15:00,28.87,28.89,28.84,28.89,179519.33124346918,10.672,10.6794,10.6609,10.6794,179519.3312
2012-03-20 10:20:00,28.89,28.9,28.89,28.9,106374.08568443052,10.6794,10.6831,10.6794,10.6831,106374.0857
2012-03-20 10:25:00,28.9,28.9,28.89,28.9,146081.50470219436,10.6831,10.6831,10.6794,10.6831,146081.5047
2012-03-20 10:30:00,28.9,28.92,28.89,28.9,145245.55903866247,10.6831,10.6905,10.6794,10.6831,145245.559
2012-03-20 10:35:00,28.9,28.91,28.87,28.9,246812.95715778472,10.6831,10.6868,10.672,10.6831,246812.9572
2012-03-20 10:40:00,28.9,28.9,28.86,28.88,200626.9592476489,10.6831,10.6831,10.6683,10.6757,200626.9592
2012-03-20 10:45:00,28.88,28.89,28.88,28.88,171786.83385579937,10.6757,10.6794,10.6757,10.6757,171786.8339
2012-03-20 10:50:00,28.88,28.9,28.88,28.89,287147.3354231975,10.6757,10.6831,10.6757,10.6794,287147.3354
2012-03-20 10:55:00,28.89,28.91,28.88,28.9,355903.86624869384,10.6794,10.6868,10.6757,10.6831,355903.8662
2012-03-20 11:00:00,28.89,28.91,28.88,28.89,150261.2330198537,10.6794,10.6868,10.6757,10.6794,150261.233
2012-03-20 11:05:00,28.89,28.89,28.87,28.89,129362.59143155694,10.6794,10.6794,10.672,10.6794,129362.5914
2012-03-20 11:10:00,28.89,28.9,28.89,28.9,115360.50156739813,10.6794,10.6831,10.6794,10.6831,115360.5016
2012-03-20 11:15:00,28.89,28.9,28.89,28.9,92163.00940438872,10.6794,10.6831,10.6794,10.6831,92163.0094
2012-03-20 11:20:00,28.9,28.9,28.88,28.88,108254.9634273772,10.6831,10.6831,10.6757,10.6757,108254.9634
2012-03-20 11:25:00,28.88,28.9,28.88,28.9,92998.9550679206,10.6757,10.6831,10.6757,10.6831,92998.9551
2012-03-20 11:30:00,28.9,28.9,28.88,28.88,192267.5026123302,10.6831,10.6831,10.6757,10.6757,192267.5026
2012-03-20 11:35:00,28.89,28.89,28.86,28.86,213166.14420062696,10.6794,10.6794,10.6683,10.6683,213166.1442
2012-03-20 11:40:00,28.86,28.9,28.86,28.9,107001.0449320794,10.6683,10.6831,10.6683,10.6831,107001.0449
2012-03-20 11:45:00,28.9,28.94,28.9,28.92,190804.5977011494,10.6831,10.6979,10.6831,10.6905,190804.5977
2012-03-20 11:50:00,28.92,28.93,28.9,28.93,52664.57680250784,10.6905,10.6942,10.6831,10.6942,52664.5768
2012-03-20 11:55:00,28.93,28.93,28.91,28.92,131243.46917450364,10.6942,10.6942,10.6868,10.6905,131243.4692
2012-03-20 12:00:00,28.91,28.93,28.9,28.91,208150.4702194357,10.6868,10.6942,10.6831,10.6868,208150.4702
2012-03-20 12:05:00,28.91,28.93,28.9,28.93,105956.11285266458,10.6868,10.6942,10.6831,10.6942,105956.1129
2012-03-20 12:10:00,28.93,28.94,28.92,28.93,47021.94357366771,10.6942,10.6979,10.6905,10.6942,47021.9436
2012-03-20 12:15:00,28.93,28.95,28.93,28.94,136259.14315569488,10.6942,10.7016,10.6942,10.6979,136259.1432
2012-03-20 12:20:00,28.95,28.97,28.94,28.95,314524.55590386625,10.7016,10.709,10.6979,10.7016,314524.5559
2012-03-20 12:25:00,28.96,28.96,28.93,28.94,97178.68338557992,10.7053,10.7053,10.6942,10.6979,97178.6834
2012-03-20 12:30:00,28.94,28.96,28.94,28.95,107419.01776384536,10.6979,10.7053,10.6979,10.7016,107419.0178
2012-03-20 12:35:00,28.95,28.95,28.95,28.95,58307.21003134796,10.7016,10.7016,10.7016,10.7016,58307.21
2012-03-20 12:40:00,28.95,28.95,28.94,28.94,81295.71577847439,10.7016,10.7016,10.6979,10.6979,81295.7158
2012-03-20 12:45:00,28.94,28.96,28.93,28.95,103657.26227795192,10.6979,10.7053,10.6942,10.7016,103657.2623
2012-03-20 12:50:00,28.95,28.95,28.93,28.94,61442.00626959247,10.7016,10.7016,10.6942,10.6979,61442.0063
2012-03-20 12:55:00,28.94,28.95,28.94,28.95,26959.24764890282,10.6979,10.7016,10.6979,10.7016,26959.2476
2012-03-20 13:00:00,28.95,28.95,28.94,28.95,73981.19122257053,10.7016,10.7016,10.6979,10.7016,73981.1912
2012-03-20 13:05:00,28.95,28.96,28.94,28.96,117659.35214211076,10.7016,10.7053,10.6979,10.7053,117659.3521
2012-03-20 13:10:00,28.96,28.97,28.94,28.95,87565.30825496343,10.7053,10.709,10.6979,10.7016,87565.3083
2012-03-20 13:15:00,28.94,28.95,28.94,28.94,84012.53918495297,10.6979,10.7016,10.6979,10.6979,84012.5392
2012-03-20 13:20:00,28.95,28.95,28.93,28.93,96760.710553814,10.7016,10.7016,10.6942,10.6942,96760.7106
2012-03-20 13:25:00,28.94,28.94,28.92,28.93,546081.5047021944,10.6979,10.6979,10.6905,10.6942,546081.5047
2012-03-20 13:30:00,28.93,28.93,28.9,28.9,143991.6405433647,10.6942,10.6942,10.6831,10.6831,143991.6405
2012-03-20 13:35:00,28.9,28.93,28.9,28.92,65830.7210031348,10.6831,10.6942,10.6831,10.6905,65830.721
2012-03-20 13:40:00,28.93,28.93,28.91,28.92,62904.91118077325,10.6942,10.6942,10.6868,10.6905,62904.9112
2012-03-20 13:45:00,28.92,28.92,28.91,28.91,75862.06896551723,10.6905,10.6905,10.6868,10.6868,75862.069
2012-03-20 13:50:00,28.92,28.92,28.91,28.91,58725.18286311389,10.6905,10.6905,10.6868,10.6868,58725.1829
2012-03-20 13:55:00,28.92,28.92,28.91,28.91,63113.89759665621,10.6905,10.6905,10.6868,10.6868,63113.8976
2012-03-20 14:00:00,28.91,28.92,28.9,28.9,81295.71577847439,10.6868,10.6905,10.6831,10.6831,81295.7158
2012-03-20 14:05:00,28.9,28.9,28.86,28.88,125600.83594566352,10.6831,10.6831,10.6683,10.6757,125600.8359
2012-03-20 14:10:00,28.88,28.88,28.86,28.86,57680.250783699055,10.6757,10.6757,10.6683,10.6683,57680.2508
2012-03-20 14:15:00,28.86,28.89,28.85,28.87,202089.86415882967,10.6683,10.6794,10.6646,10.672,202089.8642
2012-03-20 14:20:00,28.88,28.88,28.87,28.88,29049.111807732497,10.6757,10.6757,10.672,10.6757,29049.1118
2012-03-20 14:25:00,28.87,28.9,28.87,28.9,72936.2591431557,10.672,10.6831,10.672,10.6831,72936.2591
2012-03-20 14:30:00,28.9,28.91,28.9,28.9,117450.36572622778,10.6831,10.6868,10.6831,10.6831,117450.3657
2012-03-20 14:35:00,28.9,28.91,28.9,28.9,82131.66144200627,10.6831,10.6868,10.6831,10.6831,82131.6614
2012-03-20 14:40:00,28.9,28.91,28.88,28.89,143573.66771159874,10.6831,10.6868,10.6757,10.6794,143573.6677
2012-03-20 14:45:00,28.88,28.89,28.86,28.86,72518.28631138976,10.6757,10.6794,10.6683,10.6683,72518.2863
2012-03-20 14:50:00,28.86,28.86,28.85,28.85,58725.18286311389,10.6683,10.6683,10.6646,10.6646,58725.1829
2012-03-20 14:55:00,28.85,28.87,28.84,28.85,109508.88192267502,10.6646,10.672,10.6609,10.6646,109508.8819
2012-03-20 15:00:00,28.85,28.89,28.84,28.89,105120.1671891327,10.6646,10.6794,10.6609,10.6794,105120.1672
2012-03-20 15:05:00,28.89,28.89,28.86,28.86,68129.57157784744,10.6794,10.6794,10.6683,10.6683,68129.5716
2012-03-20 15:10:00,28.86,28.86,28.82,28.84,93207.94148380354,10.6683,10.6683,10.6535,10.6609,93207.9415
2012-03-20 15:15:00,28.84,28.86,28.84,28.86,184326.0188087774,10.6609,10.6683,10.6609,10.6683,184326.0188
2012-03-20 15:20:00,28.86,28.86,28.85,28.85,103448.27586206896,10.6683,10.6683,10.6646,10.6646,103448.2759
2012-03-20 15:25:00,28.85,28.87,28.84,28.86,95924.76489028212,10.6646,10.672,10.6609,10.6683,95924.7649
2012-03-20 15:30:00,28.86,28.87,28.85,28.86,145663.5318704284,10.6683,10.672,10.6646,10.6683,145663.5319
2012-03-20 15:35:00,28.86,28.91,28.86,28.86,210449.3207941484,10.6683,10.6868,10.6683,10.6683,210449.3208
2012-03-20 15:40:00,28.86,28.89,28.86,28.87,193730.40752351092,10.6683,10.6794,10.6683,10.672,193730.4075
2012-03-20 15:45:00,28.88,28.88,28.85,28.85,180146.29049111807,10.6757,10.6757,10.6646,10.6646,180146.2905
2012-03-20 15:50:00,28.86,28.88,28.85,28.88,202089.86415882967,10.6683,10.6757,10.6646,10.6757,202089.8642
2012-03-20 15:55:00,28.88,28.9,28.87,28.89,518913.2706374085,10.6757,10.6831,10.672,10.6794,518913.2706
2012-03-21 09:30:00,28.79,28.93,28.79,28.88,480459.7701149425,10.6425,10.6942,10.6425,10.6757,480459.7701
2012-03-21 09:35:00,28.89,28.92,28.84,28.85,281504.70219435735,10.6794,10.6905,10.6609,10.6646,281504.7022
2012-03-21 09:40:00,28.85,28.88,28.83,28.88,147962.38244514106,10.6646,10.6757,10.6572,10.6757,147962.3824
2012-03-21 09:45:00,28.88,28.9,28.83,28.85,204179.7283176593,10.6757,10.6831,10.6572,10.6646,204179.7283
2012-03-21 09:50:00,28.85,28.89,28.85,28.86,175757.57575757577,10.6646,10.6794,10.6646,10.6683,175757.5758
2012-03-21 09:55:00,28.85,28.85,28.8,28.8,100940.43887147336,10.6646,10.6646,10.6462,10.6462,100940.4389
2012-03-21 10:00:00,28.8,28.82,28.79,28.82,196447.2309299896,10.6462,10.6535,10.6425,10.6535,196447.2309
2012-03-21 10:05:00,28.82,28.82,28.76,28.76,227377.2204806688,10.6535,10.6535,10.6314,10.6314,227377.2205
2012-03-21 10:10:00,28.76,28.77,28.72,28.73,117868.33855799372,10.6314,10.6351,10.6166,10.6203,117868.3386
2012-03-21 10:15:00,28.73,28.78,28.73,28.74,192058.5161964472,10.6203,10.6388,10.6203,10.624,192058.5162
2012-03-21 10:20:00,28.74,28.79,28.73,28.78,245559.0386624869,10.624,10.6425,10.6203,10.6388,245559.0387
2012-03-21 10:25:00,28.78,28.78,28.75,28.76,110553.81400208986,10.6388,10.6388,10.6277,10.6314,110553.814
2012-03-21 10:30:00,28.75,28.76,28.73,28.74,185161.9644723093,10.6277,10.6314,10.6203,10.624,185161.9645
2012-03-21 10:35:00,28.75,28.8,28.75,28.8,93416.92789968652,10.6277,10.6462,10.6277,10.6462,93416.9279
2012-03-21 10:40:00,28.79,28.8,28.79,28.8,64158.82967607105,10.6425,10.6462,10.6425,10.6462,64158.8297
2012-03-21 10:45:00,28.81,28.81,28.76,28.76,198537.0950888192,10.6499,10.6499,10.6314,10.6314,198537.0951
2012-03-21 10:50:00,28.76,28.77,28.72,28.73,289237.19958202715,10.6314,10.6351,10.6166,10.6203,289237.1996
2012-03-21 10:55:00,28.73,28.77,28.71,28.75,167398.11912225705,10.6203,10.6351,10.6129,10.6277,167398.1191
2012-03-21 11:00:00,28.75,28.75,28.72,28.75,160710.55381400208,10.6277,10.6277,10.6166,10.6277,160710.5538
2012-03-21 11:05:00,28.74,28.77,28.74,28.75,164681.29571577843,10.624,10.6351,10.624,10.6277,164681.2957
2012-03-21 11:10:00,28.75,28.77,28.75,28.77,118495.29780564264,10.6277,10.6351,10.6277,10.6351,118495.2978
2012-03-21 11:15:00,28.77,28.77,28.75,28.75,106792.05851619644,10.6351,10.6351,10.6277,10.6277,106792.0585
2012-03-21 11:20:00,28.76,28.77,28.75,28.77,230303.0303030303,10.6314,10.6351,10.6277,10.6351,230303.0303
2012-03-21 11:25:00,28.76,28.8,28.76,28.78,208568.44305120167,10.6314,10.6462,10.6314,10.6388,208568.4431
2012-03-21 11:30:00,28.78,28.81,28.78,28.79,115151.51515151517,10.6388,10.6499,10.6388,10.6425,115151.5152
2012-03-21 11:35:00,28.79,28.79,28.76,28.76,223615.4649947753,10.6425,10.6425,10.6314,10.6314,223615.465
2012-03-21 11:40:00,28.76,28.78,28.75,28.77,154440.96133751306,10.6314,10.6388,10.6277,10.6351,154440.9613
2012-03-21 11:45:00,28.77,28.81,28.77,28.81,69801.46290491118,10.6351,10.6499,10.6351,10.6499,69801.4629
2012-03-21 11:50:00,28.81,28.83,28.8,28.83,275026.1233019854,10.6499,10.6572,10.6462,10.6572,275026.1233
2012-03-21 11:55:00,28.83,28.83,28.82,28.83,176802.50783699058,10.6572,10.6572,10.6535,10.6572,176802.5078
2012-03-21 12:00:00,28.83,28.85,28.82,28.83,278996.8652037617,10.6572,10.6646,10.6535,10.6572,278996.8652
2012-03-21 12:05:00,28.83,28.85,28.82,28.84,243887.1473354232,10.6572,10.6646,10.6535,10.6609,243887.1473
2012-03-21 12:10:00,28.84,28.85,28.83,28.84,38662.48693834901,10.6609,10.6646,10.6572,10.6609,38662.4869
2012-03-21 12:15:00,28.84,28.85,28.83,28.85,73354.23197492163,10.6609,10.6646,10.6572,10.6646,73354.232
2012-03-21 12:20:00,28.85,28.87,28.85,28.87,32810.86729362591,10.6646,10.672,10.6646,10.672,32810.8673
2012-03-21 12:25:00,28.86,28.87,28.85,28.85,49320.79414838035,10.6683,10.672,10.6646,10.6646,49320.7941
2012-03-21 12:30:00,28.85,28.87,28.85,28.86,315778.474399164,10.6646,10.672,10.6646,10.6683,315778.4744
2012-03-21 12:35:00,28.86,28.86,28.84,28.84,39289.44618599791,10.6683,10.6683,10.6609,10.6609,39289.4462
2012-03-21 12:40:00,28.84,28.85,28.84,28.84,43887.14733542319,10.6609,10.6646,10.6609,10.6609,43887.1473
2012-03-21 12:45:00,28.84,28.84,28.84,28.84,27795.19331243469,10.6609,10.6609,10.6609,10.6609,27795.1933
2012-03-21 12:50:00,28.84,28.84,28.83,28.84,31765.93521421108,10.6609,10.6609,10.6572,10.6609,31765.9352
2012-03-21 12:55:00,28.84,28.85,28.83,28.85,38871.47335423197,10.6609,10.6646,10.6572,10.6646,38871.4734
2012-03-21 13:00:00,28.85,28.86,28.85,28.85,68756.53082549635,10.6646,10.6683,10.6646,10.6646,68756.5308
2012-03-21 13:05:00,28.86,28.86,28.85,28.85,61233.01985370951,10.6683,10.6683,10.6646,10.6646,61233.0199
2012-03-21 13:10:00,28.85,28.86,28.84,28.84,41170.32392894461,10.6646,10.6683,10.6609,10.6609,41170.3239
2012-03-21 13:15:00,28.84,28.84,28.83,28.84,40125.39184952978,10.6609,10.6609,10.6572,10.6609,40125.3918
2012-03-21 13:20:00,28.84,28.86,28.84,28.85,65203.76175548589,10.6609,10.6683,10.6609,10.6646,65203.7618
2012-03-21 13:25:00,28.86,28.88,28.85,28.88,114106.58307210031,10.6683,10.6757,10.6646,10.6757,114106.5831
2012-03-21 13:30:00,28.88,28.9,28.88,28.89,77533.96029258097,10.6757,10.6831,10.6757,10.6794,77533.9603
2012-03-21 13:35:00,28.89,28.89,28.86,28.86,84430.51201671892,10.6794,10.6794,10.6683,10.6683,84430.512
2012-03-21 13:40:00,28.86,28.89,28.86,28.89,61024.03343782654,10.6683,10.6794,10.6683,10.6794,61024.0334
2012-03-21 13:45:00,28.89,28.9,28.88,28.88,71055.38140020898,10.6794,10.6831,10.6757,10.6757,71055.3814
2012-03-21 13:50:00,28.88,28.9,28.88,28.9,43887.14733542319,10.6757,10.6831,10.6757,10.6831,43887.1473
2012-03-21 13:55:00,28.89,28.9,28.86,28.89,91536.0501567398,10.6794,10.6831,10.6683,10.6794,91536.0502
2012-03-21 14:00:00,28.89,28.92,28.88,28.9,83594.56635318704,10.6794,10.6905,10.6757,10.6831,83594.5664
2012-03-21 14:05:00,28.91,28.91,28.88,28.88,83594.56635318704,10.6868,10.6868,10.6757,10.6757,83594.5664
2012-03-21 14:10:00,28.88,28.9,28.87,28.9,86311.38975966562,10.6757,10.6831,10.672,10.6831,86311.3898
2012-03-21 14:15:00,28.9,28.92,28.9,28.92,26750.261233019854,10.6831,10.6905,10.6831,10.6905,26750.2612
2012-03-21 14:20:00,28.92,28.93,28.92,28.93,52455.59038662487,10.6905,10.6942,10.6905,10.6942,52455.5904
2012-03-21 14:25:00,28.93,28.95,28.93,28.94,273354.2319749216,10.6942,10.7016,10.6942,10.6979,273354.232
2012-03-21 14:30:00,28.94,28.95,28.92,28.94,146917.45036572622,10.6979,10.7016,10.6905,10.6979,146917.4504
2012-03-21 14:35:00,28.94,28.95,28.93,28.94,85266.45768025078,10.6979,10.7016,10.6942,10.6979,85266.4577
2012-03-21 14:40:00,28.94,28.95,28.93,28.94,100940.43887147336,10.6979,10.7016,10.6942,10.6979,100940.4389
2012-03-21 14:45:00,28.94,28.95,28.92,28.92,165308.25496342735,10.6979,10.7016,10.6905,10.6905,165308.255
2012-03-21 14:50:00,28.92,28.93,28.92,28.93,193939.39393939392,10.6905,10.6942,10.6905,10.6942,193939.3939
2012-03-21 14:55:00,28.93,28.95,28.93,28.95,52246.6039707419,10.6942,10.7016,10.6942,10.7016,52246.604
2012-03-21 15:00:00,28.94,28.95,28.93,28.93,74608.15047021944,10.6979,10.7016,10.6942,10.6942,74608.1505
2012-03-21 15:05:00,28.93,28.96,28.93,28.95,389759.6656217346,10.6942,10.7053,10.6942,10.7016,389759.6656
2012-03-21 15:10:00,28.94,28.95,28.92,28.94,132288.40125391848,10.6979,10.7016,10.6905,10.6979,132288.4013
2012-03-21 15:15:00,28.94,28.95,28.93,28.94,334169.2789968652,10.6979,10.7016,10.6942,10.6979,334169.279
2012-03-21 15:20:00,28.94,28.95,28.93,28.94,268338.5579937304,10.6979,10.7016,10.6942,10.6979,268338.558
2012-03-21 15:25:00,28.94,28.95,28.93,28.93,153187.04284221525,10.6979,10.7016,10.6942,10.6942,153187.0428
2012-03-21 15:30:00,28.93,28.95,28.93,28.95,103448.27586206896,10.6942,10.7016,10.6942,10.7016,103448.2759
2012-03-21 15:35:00,28.95,28.95,28.93,28.93,285057.4712643678,10.7016,10.7016,10.6942,10.6942,285057.4713
2012-03-21 15:40:00,28.93,28.94,28.93,28.93,416509.9268547545,10.6942,10.6979,10.6942,10.6942,416509.9269
2012-03-21 15:45:00,28.93,28.93,28.93,28.93,236990.59561128527,10.6942,10.6942,10.6942,10.6942,236990.5956
2012-03-21 15:50:00,28.93,28.94,28.92,28.93,240752.35109717867,10.6942,10.6979,10.6905,10.6942,240752.3511
2012-03-21 15:55:00,28.93,28.93,28.9,28.9,778265.4127481714,10.6942,10.6942,10.6831,10.6831,778265.4127
2012-03-22 09:30:00,28.8,28.87,28.7,28.83,632392.89446186,10.6462,10.672,10.6092,10.6572,632392.8945
2012-03-22 09:35:00,28.83,28.83,28.73,28.75,291118.0773249739,10.6572,10.6572,10.6203,10.6277,291118.0773
2012-03-22 09:40:00,28.74,28.83,28.73,28.81,369278.9968652037,10.624,10.6572,10.6203,10.6499,369278.9969
2012-03-22 09:45:00,28.8,28.86,28.8,28.85,222570.5329153605,10.6462,10.6683,10.6462,10.6646,222570.5329
2012-03-22 09:50:00,28.85,28.85,28.8,28.8,119540.22988505747,10.6646,10.6646,10.6462,10.6462,119540.2299
2012-03-22 09:55:00,28.8,28.8,28.77,28.78,91327.06374085684,10.6462,10.6462,10.6351,10.6388,91327.0637
2012-03-22 10:00:00,28.78,28.82,28.77,28.8,118495.29780564264,10.6388,10.6535,10.6351,10.6462,118495.2978
2012-03-22 10:05:00,28.8,28.84,28.8,28.83,188923.7199582027,10.6462,10.6609,10.6462,10.6572,188923.72
2012-03-22 10:10:00,28.83,28.84,28.83,28.83,65412.74817136886,10.6572,10.6609,10.6572,10.6572,65412.7482
2012-03-22 10:15:00,28.83,28.84,28.82,28.83,221943.5736677116,10.6572,10.6609,10.6535,10.6572,221943.5737
2012-03-22 10:20:00,28.83,28.85,28.83,28.85,111598.7460815047,10.6572,10.6646,10.6572,10.6646,111598.7461
2012-03-22 10:25:00,28.85,28.85,28.83,28.84,67502.61233019854,10.6646,10.6646,10.6572,10.6609,67502.6123
2012-03-22 10:30:00,28.84,28.84,28.83,28.84,119331.2434691745,10.6609,10.6609,10.6572,10.6609,119331.2435
2012-03-22 10:35:00,28.84,28.85,28.83,28.83,286102.40334378264,10.6609,10.6646,10.6572,10.6572,286102.4033
2012-03-22 10:40:00,28.83,28.85,28.83,28.84,300940.43887147336,10.6572,10.6646,10.6572,10.6609,300940.4389
2012-03-22 10:45:00,28.84,28.84,28.82,28.82,276071.0553814002,10.6609,10.6609,10.6535,10.6535,276071.0554
2012-03-22 10:50:00,28.82,28.82,28.79,28.81,190386.6248693835,10.6535,10.6535,10.6425,10.6499,190386.6249
2012-03-22 10:55:00,28.8,28.84,28.8,28.84,91327.06374085684,10.6462,10.6609,10.6462,10.6609,91327.0637
2012-03-22 11:00:00,28.84,28.84,28.82,28.82,218390.80459770115,10.6609,10.6609,10.6535,10.6535,218390.8046
2012-03-22 11:05:00,28.82,28.85,28.82,28.84,77742.94670846395,10.6535,10.6646,10.6535,10.6609,77742.9467
2012-03-22 11:10:00,28.84,28.85,28.82,28.82,82340.64785788923,10.6609,10.6646,10.6535,10.6535,82340.6479
2012-03-22 11:15:00,28.82,28.82,28.78,28.78,148171.36886102404,10.6535,10.6535,10.6388,10.6388,148171.3689
2012-03-22 11:20:00,28.78,28.8,28.78,28.8,68965.5172413793,10.6388,10.6462,10.6388,10.6462,68965.5172
2012-03-22 11:25:00,28.8,28.8,28.79,28.8,77533.96029258097,10.6462,10.6462,10.6425,10.6462,77533.9603
2012-03-22 11:30:00,28.8,28.82,28.79,28.8,98850.57471264368,10.6462,10.6535,10.6425,10.6462,98850.5747
2012-03-22 11:35:00,28.8,28.81,28.79,28.79,147544.40961337512,10.6462,10.6499,10.6425,10.6425,147544.4096
2012-03-22 11:40:00,28.8,28.82,28.77,28.77,135005.22466039707,10.6462,10.6535,10.6351,10.6351,135005.2247
2012-03-22 11:45:00,28.77,28.79,28.77,28.78,75235.10971786834,10.6351,10.6425,10.6351,10.6388,75235.1097
2012-03-22 11:50:00,28.78,28.79,28.78,28.78,71473.35423197492,10.6388,10.6425,10.6388,10.6388,71473.3542
2012-03-22 11:55:00,28.78,28.78,28.76,28.76,42842.21525600836,10.6388,10.6388,10.6314,10.6314,42842.2153
2012-03-22 12:00:00,28.77,28.8,28.77,28.79,98014.6290491118,10.6351,10.6462,10.6351,10.6425,98014.629
2012-03-22 12:05:00,28.79,28.81,28.79,28.81,109299.89550679206,10.6425,10.6499,10.6425,10.6499,109299.8955
2012-03-22 12:10:00,28.81,28.81,28.79,28.79,76280.04179728318,10.6499,10.6499,10.6425,10.6425,76280.0418
2012-03-22 12:15:00,28.79,28.81,28.79,28.81,60606.0606060606,10.6425,10.6499,10.6425,10.6499,60606.0606
2012-03-22 12:20:00,28.8,28.81,28.8,28.8,52455.59038662487,10.6462,10.6499,10.6462,10.6462,52455.5904
2012-03-22 12:25:00,28.8,28.81,28.79,28.8,78787.87878787878,10.6462,10.6499,10.6425,10.6462,78787.8788
2012-03-22 12:30:00,28.81,28.81,28.79,28.81,73145.24555903867,10.6499,10.6499,10.6425,10.6499,73145.2456
2012-03-22 12:35:00,28.8,28.81,28.8,28.81,50365.72622779519,10.6462,10.6499,10.6462,10.6499,50365.7262
2012-03-22 12:40:00,28.81,28.81,28.8,28.81,20062.69592476489,10.6499,10.6499,10.6462,10.6499,20062.6959
2012-03-22 12:45:00,28.8,28.82,28.8,28.81,162800.41797283175,10.6462,10.6535,10.6462,10.6499,162800.418
2012-03-22 12:50:00,28.8,28.81,28.8,28.81,249947.7533960293,10.6462,10.6499,10.6462,10.6499,249947.7534
2012-03-22 12:55:00,28.81,28.81,28.8,28.8,45141.065830721,10.6499,10.6499,10.6462,10.6462,45141.0658
2012-03-22 13:00:00,28.8,28.81,28.8,28.8,198955.0679205852,10.6462,10.6499,10.6462,10.6462,198955.0679
2012-03-22 13:05:00,28.8,28.81,28.78,28.78,236572.62277951933,10.6462,10.6499,10.6388,10.6388,236572.6228
2012-03-22 13:10:00,28.79,28.79,28.78,28.79,136468.12957157785,10.6425,10.6425,10.6388,10.6425,136468.1296
2012-03-22 13:15:00,28.79,28.81,28.79,28.79,155694.87983281087,10.6425,10.6499,10.6425,10.6425,155694.8798
2012-03-22 13:20:00,28.78,28.8,28.78,28.79,78578.89237199581,10.6388,10.6462,10.6388,10.6425,78578.8924
2012-03-22 13:25:00,28.8,28.81,28.79,28.81,231347.9623824452,10.6462,10.6499,10.6425,10.6499,231347.9624
2012-03-22 13:30:00,28.81,28.81,28.8,28.8,205642.63322884013,10.6499,10.6499,10.6462,10.6462,205642.6332
2012-03-22 13:35:00,28.79,28.81,28.79,28.8,206896.5517241379,10.6425,10.6499,10.6425,10.6462,206896.5517
2012-03-22 13:40:00,28.8,28.8,28.78,28.78,110344.8275862069,10.6462,10.6462,10.6388,10.6388,110344.8276
2012-03-22 13:45:00,28.78,28.79,28.78,28.78,63531.87042842215,10.6388,10.6425,10.6388,10.6388,63531.8704
2012-03-22 13:50:00,28.78,28.8,28.78,28.79,124764.89028213166,10.6388,10.6462,10.6388,10.6425,124764.8903
2012-03-22 13:55:00,28.79,28.82,28.79,28.82,53918.49529780564,10.6425,10.6535,10.6425,10.6535,53918.4953
2012-03-22 14:00:00,28.82,28.82,28.79,28.79,238662.486938349,10.6535,10.6535,10.6425,10.6425,238662.4869
2012-03-22 14:05:00,28.79,28.79,28.78,28.78,182445.1410658307,10.6425,10.6425,10.6388,10.6388,182445.1411
2012-03-22 14:10:00,28.78,28.78,28.76,28.78,113061.65099268548,10.6388,10.6388,10.6314,10.6388,113061.651
2012-03-22 14:15:00,28.78,28.78,28.76,28.76,43260.188087774295,10.6388,10.6388,10.6314,10.6314,43260.1881
2012-03-22 14:20:00,28.76,28.78,28.75,28.77,252873.5632183908,10.6314,10.6388,10.6277,10.6351,252873.5632
2012-03-22 14:25:00,28.77,28.78,28.75,28.76,178683.3855799373,10.6351,10.6388,10.6277,10.6314,178683.3856
2012-03-22 14:30:00,28.75,28.8,28.75,28.8,165099.2685475444,10.6277,10.6462,10.6277,10.6462,165099.2685
2012-03-22 14:35:00,28.79,28.8,28.76,28.79,256844.3051201672,10.6425,10.6462,10.6314,10.6425,256844.3051
2012-03-22 14:40:00,28.79,28.79,28.78,28.78,86520.37617554859,10.6425,10.6425,10.6388,10.6388,86520.3762
2012-03-22 14:45:00,28.78,28.78,28.75,28.77,235945.6635318704,10.6388,10.6388,10.6277,10.6351,235945.6635
2012-03-22 14:50:00,28.76,28.79,28.76,28.78,104075.23510971786,10.6314,10.6425,10.6314,10.6388,104075.2351
2012-03-22 14:55:00,28.78,28.79,28.77,28.77,148589.34169278995,10.6388,10.6425,10.6351,10.6351,148589.3417
2012-03-22 15:00:00,28.77,28.78,28.76,28.76,143155.6948798328,10.6351,10.6388,10.6314,10.6314,143155.6949
2012-03-22 15:05:00,28.77,28.78,28.76,28.78,79414.83803552769,10.6351,10.6388,10.6314,10.6388,79414.838
2012-03-22 15:10:00,28.78,28.78,28.74,28.76,322466.039707419,10.6388,10.6388,10.624,10.6314,322466.0397
2012-03-22 15:15:00,28.77,28.79,28.76,28.76,347962.38244514103,10.6351,10.6425,10.6314,10.6314,347962.3824
2012-03-22 15:20:00,28.76,28.78,28.75,28.77,78160.91954022988,10.6314,10.6388,10.6277,10.6351,78160.9195
2012-03-22 15:25:00,28.77,28.78,28.77,28.77,110762.80041797285,10.6351,10.6388,10.6351,10.6351,110762.8004
2012-03-22 15:30:00,28.77,28.78,28.77,28.77,136050.1567398119,10.6351,10.6388,10.6351,10.6351,136050.1567
2012-03-22 15:35:00,28.78,28.78,28.74,28.76,248275.8620689655,10.6388,10.6388,10.624,10.6314,248275.8621
2012-03-22 15:40:00,28.76,28.78,28.76,28.77,319540.2298850575,10.6314,10.6388,10.6314,10.6351,319540.2299
2012-03-22 15:45:00,28.77,28.77,28.74,28.76,448275.8620689655,10.6351,10.6351,10.624,10.6314,448275.8621
2012-03-22 15:50:00,28.76,28.8,28.76,28.77,581191.2225705329,10.6314,10.6462,10.6314,10.6351,581191.2226
2012-03-22 15:55:00,28.77,28.77,28.75,28.76,297387.6698014629,10.6351,10.6351,10.6277,10.6314,297387.6698
2012-03-23 09:30:00,28.76,28.83,28.73,28.81,256008.3594566353,10.6314,10.6572,10.6203,10.6499,256008.3595
2012-03-23 09:35:00,28.82,28.85,28.82,28.85,145454.54545454544,10.6535,10.6646,10.6535,10.6646,145454.5455
2012-03-23 09:40:00,28.85,28.87,28.83,28.85,172413.79310344826,10.6646,10.672,10.6572,10.6646,172413.7931
2012-03-23 09:45:00,28.85,28.85,28.83,28.84,100313.47962382445,10.6646,10.6646,10.6572,10.6609,100313.4796
2012-03-23 09:50:00,28.84,28.84,28.82,28.82,263949.84326018806,10.6609,10.6609,10.6535,10.6535,263949.8433
2012-03-23 09:55:00,28.83,28.85,28.82,28.84,224869.3834900732,10.6572,10.6646,10.6535,10.6609,224869.3835
2012-03-23 10:00:00,28.84,28.87,28.84,28.86,201880.8777429467,10.6609,10.672,10.6609,10.6683,201880.8777
2012-03-23 10:05:00,28.86,28.86,28.83,28.83,182236.1546499477,10.6683,10.6683,10.6572,10.6572,182236.1546
2012-03-23 10:10:00,28.83,28.86,28.82,28.86,207941.48380355275,10.6572,10.6683,10.6535,10.6683,207941.4838
2012-03-23 10:15:00,28.86,28.86,28.82,28.83,131661.4420062696,10.6683,10.6683,10.6535,10.6572,131661.442
2012-03-23 10:20:00,28.83,28.84,28.83,28.83,88610.24033437826,10.6572,10.6609,10.6572,10.6572,88610.2403
2012-03-23 10:25:00,28.83,28.84,28.82,28.83,221107.6280041797,10.6572,10.6609,10.6535,10.6572,221107.628
2012-03-23 10:30:00,28.83,28.83,28.82,28.83,105538.14002089865,10.6572,10.6572,10.6535,10.6572,105538.14
2012-03-23 10:35:00,28.83,28.85,28.83,28.83,106165.09926854754,10.6572,10.6646,10.6572,10.6572,106165.0993
2012-03-23 10:40:00,28.83,28.83,28.8,28.81,130407.52351097178,10.6572,10.6572,10.6462,10.6499,130407.5235
2012-03-23 10:45:00,28.8,28.81,28.8,28.81,35736.67711598746,10.6462,10.6499,10.6462,10.6499,35736.6771
2012-03-23 10:50:00,28.81,28.81,28.81,28.81,80877.74294670846,10.6499,10.6499,10.6499,10.6499,80877.7429
2012-03-23 10:55:00,28.81,28.81,28.8,28.81,98432.60188087774,10.6499,10.6499,10.6462,10.6499,98432.6019
2012-03-23 11:00:00,28.81,28.81,28.8,28.8,77533.96029258097,10.6499,10.6499,10.6462,10.6462,77533.9603
2012-03-23 11:05:00,28.8,28.81,28.76,28.79,182654.1274817137,10.6462,10.6499,10.6314,10.6425,182654.1275
2012-03-23 11:10:00,28.8,28.82,28.79,28.81,69174.50365726228,10.6462,10.6535,10.6425,10.6499,69174.5037
2012-03-23 11:15:00,28.81,28.83,28.81,28.83,57680.250783699055,10.6499,10.6572,10.6499,10.6572,57680.2508
2012-03-23 11:20:00,28.83,28.84,28.82,28.83,122048.06687565308,10.6572,10.6609,10.6535,10.6572,122048.0669
2012-03-23 11:25:00,28.83,28.84,28.83,28.84,61859.97910135841,10.6572,10.6609,10.6572,10.6609,61859.9791
2012-03-23 11:30:00,28.84,28.86,28.84,28.85,260606.0606060606,10.6609,10.6683,10.6609,10.6646,260606.0606
2012-03-23 11:35:00,28.85,28.88,28.85,28.88,171786.83385579937,10.6646,10.6757,10.6646,10.6757,171786.8339
2012-03-23 11:40:00,28.88,28.89,28.86,28.89,160083.5945663532,10.6757,10.6794,10.6683,10.6794,160083.5946
2012-03-23 11:45:00,28.89,28.9,28.89,28.9,83385.57993730408,10.6794,10.6831,10.6794,10.6831,83385.5799
2012-03-23 11:50:00,28.9,28.92,28.9,28.92,75862.06896551723,10.6831,10.6905,10.6831,10.6905,75862.069
2012-03-23 11:55:00,28.93,28.93,28.92,28.93,80459.77011494253,10.6942,10.6942,10.6905,10.6942,80459.7701
2012-03-23 12:00:00,28.93,28.94,28.92,28.93,95088.81922675026,10.6942,10.6979,10.6905,10.6942,95088.8192
2012-03-23 12:05:00,28.93,28.94,28.93,28.94,65621.73458725182,10.6942,10.6979,10.6942,10.6979,65621.7346
2012-03-23 12:10:00,28.94,28.95,28.9,28.94,178683.3855799373,10.6979,10.7016,10.6831,10.6979,178683.3856
2012-03-23 12:15:00,28.94,28.95,28.94,28.95,269174.50365726225,10.6979,10.7016,10.6979,10.7016,269174.5037
2012-03-23 12:20:00,28.95,28.95,28.94,28.95,96342.73772204808,10.7016,10.7016,10.6979,10.7016,96342.7377
2012-03-23 12:25:00,28.95,28.97,28.95,28.97,73354.23197492163,10.7016,10.709,10.7016,10.709,73354.232
2012-03-23 12:30:00,28.96,28.97,28.93,28.93,219226.750261233,10.7053,10.709,10.6942,10.6942,219226.7503
2012-03-23 12:35:00,28.93,28.93,28.9,28.9,94043.88714733542,10.6942,10.6942,10.6831,10.6831,94043.8871
2012-03-23 12:40:00,28.91,28.94,28.9,28.93,53918.49529780564,10.6868,10.6979,10.6831,10.6942,53918.4953
2012-03-23 12:45:00,28.93,28.94,28.91,28.93,210867.29362591432,10.6942,10.6979,10.6868,10.6942,210867.2936
2012-03-23 12:50:00,28.93,28.93,28.91,28.92,61859.97910135841,10.6942,10.6942,10.6868,10.6905,61859.9791
2012-03-23 12:55:00,28.92,28.93,28.91,28.93,197283.1765935214,10.6905,10.6942,10.6868,10.6942,197283.1766
2012-03-23 13:00:00,28.93,28.93,28.93,28.93,31765.93521421108,10.6942,10.6942,10.6942,10.6942,31765.9352
2012-03-23 13:05:00,28.93,28.95,28.93,28.93,76280.04179728318,10.6942,10.7016,10.6942,10.6942,76280.0418
2012-03-23 13:10:00,28.92,28.93,28.92,28.93,19226.75026123302,10.6905,10.6942,10.6905,10.6942,19226.7503
2012-03-23 13:15:00,28.93,28.96,28.93,28.95,59352.1421107628,10.6942,10.7053,10.6942,10.7016,59352.1421
2012-03-23 13:20:00,28.95,28.96,28.94,28.95,22988.50574712644,10.7016,10.7053,10.6979,10.7016,22988.5057
2012-03-23 13:25:00,28.95,28.96,28.94,28.94,31138.97596656217,10.7016,10.7053,10.6979,10.6979,31138.976
2012-03-23 13:30:00,28.94,28.95,28.93,28.93,98014.6290491118,10.6979,10.7016,10.6942,10.6942,98014.629
2012-03-23 13:35:00,28.93,28.94,28.92,28.93,71473.35423197492,10.6942,10.6979,10.6905,10.6942,71473.3542
2012-03-23 13:40:00,28.93,28.93,28.92,28.92,78160.91954022988,10.6942,10.6942,10.6905,10.6905,78160.9195
2012-03-23 13:45:00,28.92,28.94,28.92,28.93,65621.73458725182,10.6905,10.6979,10.6905,10.6942,65621.7346
2012-03-23 13:50:00,28.94,28.94,28.92,28.93,429676.0710553814,10.6979,10.6979,10.6905,10.6942,429676.0711
2012-03-23 13:55:00,28.93,28.93,28.92,28.93,102612.33019853708,10.6942,10.6942,10.6905,10.6942,102612.3302
2012-03-23 14:00:00,28.93,28.93,28.92,28.93,43051.20167189133,10.6942,10.6942,10.6905,10.6942,43051.2017
2012-03-23 14:05:00,28.93,28.93,28.9,28.92,157157.78474399162,10.6942,10.6942,10.6831,10.6905,157157.7847
2012-03-23 14:10:00,28.92,28.92,28.91,28.92,66248.69383490073,10.6905,10.6905,10.6868,10.6905,66248.6938
2012-03-23 14:15:00,28.92,28.94,28.92,28.93,71055.38140020898,10.6905,10.6979,10.6905,10.6942,71055.3814
2012-03-23 14:20:00,28.93,28.93,28.92,28.93,84221.52560083594,10.6942,10.6942,10.6905,10.6942,84221.5256
2012-03-23 14:25:00,28.93,28.93,28.91,28.92,148380.355276907,10.6942,10.6942,10.6868,10.6905,148380.3553
2012-03-23 14:30:00,28.92,28.93,28.91,28.92,171995.82027168234,10.6905,10.6942,10.6868,10.6905,171995.8203
2012-03-23 14:35:00,28.92,28.93,28.91,28.92,271682.34064785787,10.6905,10.6942,10.6868,10.6905,271682.3406
2012-03-23 14:40:00,28.92,28.93,28.91,28.92,148171.36886102404,10.6905,10.6942,10.6868,10.6905,148171.3689
2012-03-23 14:45:00,28.92,28.93,28.92,28.93,78160.91954022988,10.6905,10.6942,10.6905,10.6942,78160.9195
2012-03-23 14:50:00,28.93,28.93,28.9,28.9,152978.05642633227,10.6942,10.6942,10.6831,10.6831,152978.0564
2012-03-23 14:55:00,28.91,28.91,28.9,28.9,225705.329153605,10.6868,10.6868,10.6831,10.6831,225705.3292
2012-03-23 15:00:00,28.9,28.91,28.9,28.9,100313.47962382445,10.6831,10.6868,10.6831,10.6831,100313.4796
2012-03-23 15:05:00,28.9,28.91,28.9,28.91,105120.1671891327,10.6831,10.6868,10.6831,10.6868,105120.1672
2012-03-23 15:10:00,28.9,28.91,28.9,28.91,87565.30825496343,10.6831,10.6868,10.6831,10.6868,87565.3083
2012-03-23 15:15:00,28.9,28.91,28.9,28.91,122257.05329153604,10.6831,10.6868,10.6831,10.6868,122257.0533
2012-03-23 15:20:00,28.9,28.93,28.9,28.92,241797.2831765935,10.6831,10.6942,10.6831,10.6905,241797.2832
2012-03-23 15:25:00,28.92,28.93,28.91,28.93,152142.1107628004,10.6905,10.6942,10.6868,10.6942,152142.1108
2012-03-23 15:30:00,28.93,28.93,28.9,28.91,169487.98328108672,10.6942,10.6942,10.6831,10.6868,169487.9833
2012-03-23 15:35:00,28.9,28.91,28.85,28.91,357993.7304075235,10.6831,10.6868,10.6646,10.6868,357993.7304
2012-03-23 15:40:00,28.91,28.92,28.9,28.91,374294.67084639496,10.6868,10.6905,10.6831,10.6868,374294.6708
2012-03-23 15:45:00,28.91,28.91,28.9,28.9,315778.474399164,10.6868,10.6868,10.6831,10.6831,315778.4744
2012-03-23 15:50:00,28.91,28.92,28.9,28.91,349843.26018808776,10.6868,10.6905,10.6831,10.6868,349843.2602
2012-03-23 15:55:00,28.91,28.93,28.9,28.91,1088819.2267502612,10.6868,10.6942,10.6831,10.6868,1088819.2268
2012-03-26 09:30:00,29.0,29.04,28.99,29.02,665203.7617554859,10.7201,10.7349,10.7164,10.7275,665203.7618
2012-03-26 09:35:00,29.03,29.05,29.02,29.04,144200.62695924763,10.7312,10.7386,10.7275,10.7349,144200.627
2012-03-26 09:40:00,29.04,29.06,29.04,29.05,163009.40438871473,10.7349,10.7423,10.7349,10.7386,163009.4044
2012-03-26 09:45:00,29.05,29.11,29.05,29.08,197074.19017763843,10.7386,10.7607,10.7386,10.7497,197074.1902
2012-03-26 09:50:00,29.08,29.13,29.08,29.1,263740.8568443051,10.7497,10.7681,10.7497,10.7571,263740.8568
2012-03-26 09:55:00,29.1,29.11,29.09,29.1,124973.87669801465,10.7571,10.7607,10.7534,10.7571,124973.8767
2012-03-26 10:00:00,29.1,29.14,29.1,29.14,335214.21107628004,10.7571,10.7718,10.7571,10.7718,335214.2111
2012-03-26 10:05:00,29.14,29.15,29.12,29.15,171786.83385579937,10.7718,10.7755,10.7644,10.7755,171786.8339
2012-03-26 10:10:00,29.14,29.15,29.14,29.14,177638.45350052245,10.7718,10.7755,10.7718,10.7718,177638.4535
2012-03-26 10:15:00,29.15,29.15,29.13,29.14,267084.6394984326,10.7755,10.7755,10.7681,10.7718,267084.6395
2012-03-26 10:20:00,29.14,29.15,29.14,29.14,115151.51515151517,10.7718,10.7755,10.7718,10.7718,115151.5152
2012-03-26 10:25:00,29.14,29.15,29.12,29.13,139811.91222570534,10.7718,10.7755,10.7644,10.7681,139811.9122
2012-03-26 10:30:00,29.14,29.14,29.12,29.12,157575.75757575757,10.7718,10.7718,10.7644,10.7644,157575.7576
2012-03-26 10:35:00,29.13,29.14,29.12,29.12,106374.08568443052,10.7681,10.7718,10.7644,10.7644,106374.0857
2012-03-26 10:40:00,29.12,29.13,29.11,29.12,99477.53396029258,10.7644,10.7681,10.7607,10.7644,99477.534
2012-03-26 10:45:00,29.12,29.13,29.1,29.11,205851.61964472308,10.7644,10.7681,10.7571,10.7607,205851.6196
2012-03-26 10:50:00,29.12,29.13,29.11,29.13,116614.42006269592,10.7644,10.7681,10.7607,10.7681,116614.4201
2012-03-26 10:55:00,29.13,29.14,29.12,29.14,52664.57680250784,10.7681,10.7718,10.7644,10.7718,52664.5768
2012-03-26 11:00:00,29.14,29.15,29.13,29.14,123092.99895506792,10.7718,10.7755,10.7681,10.7718,123092.999
2012-03-26 11:05:00,29.14,29.14,29.13,29.13,58516.19644723093,10.7718,10.7718,10.7681,10.7681,58516.1964
2012-03-26 11:10:00,29.13,29.14,29.12,29.12,72518.28631138976,10.7681,10.7718,10.7644,10.7644,72518.2863
2012-03-26 11:15:00,29.11,29.12,29.09,29.09,462068.9655172414,10.7607,10.7644,10.7534,10.7534,462068.9655
2012-03-26 11:20:00,29.09,29.1,29.09,29.09,119749.21630094045,10.7534,10.7571,10.7534,10.7534,119749.2163
2012-03-26 11:25:00,29.09,29.1,29.08,29.09,97387.66980146292,10.7534,10.7571,10.7497,10.7534,97387.6698
2012-03-26 11:30:00,29.09,29.1,29.09,29.1,92371.99582027168,10.7534,10.7571,10.7534,10.7571,92371.9958
2012-03-26 11:35:00,29.1,29.1,29.09,29.1,105956.11285266458,10.7571,10.7571,10.7534,10.7571,105956.1129
2012-03-26 11:40:00,29.1,29.11,29.09,29.1,245559.0386624869,10.7571,10.7607,10.7534,10.7571,245559.0387
2012-03-26 11:45:00,29.11,29.11,29.09,29.1,324973.8766980146,10.7607,10.7607,10.7534,10.7571,324973.8767
2012-03-26 11:50:00,29.1,29.12,29.1,29.1,80668.7565308255,10.7571,10.7644,10.7571,10.7571,80668.7565
2012-03-26 11:55:00,29.11,29.11,29.09,29.1,84012.53918495297,10.7607,10.7607,10.7534,10.7571,84012.5392
2012-03-26 12:00:00,29.1,29.13,29.1,29.13,247230.92998955067,10.7571,10.7681,10.7571,10.7681,247230.93
2012-03-26 12:05:00,29.13,29.14,29.13,29.14,34273.772204806686,10.7681,10.7718,10.7681,10.7718,34273.7722
2012-03-26 12:10:00,29.14,29.14,29.11,29.11,118704.2842215256,10.7718,10.7718,10.7607,10.7607,118704.2842
2012-03-26 12:15:00,29.12,29.12,29.11,29.11,77742.94670846395,10.7644,10.7644,10.7607,10.7607,77742.9467
2012-03-26 12:20:00,29.11,29.12,29.1,29.11,75235.10971786834,10.7607,10.7644,10.7571,10.7607,75235.1097
2012-03-26 12:25:00,29.11,29.11,29.1,29.1,59143.15569487983,10.7607,10.7607,10.7571,10.7571,59143.1557
2012-03-26 12:30:00,29.11,29.11,29.1,29.1,46812.957157784746,10.7607,10.7607,10.7571,10.7571,46812.9572
2012-03-26 12:35:00,29.1,29.1,29.1,29.1,28213.166144200623,10.7571,10.7571,10.7571,10.7571,28213.1661
2012-03-26 12:40:00,29.1,29.1,29.09,29.1,72727.27272727272,10.7571,10.7571,10.7534,10.7571,72727.2727
2012-03-26 12:45:00,29.1,29.1,29.08,29.09,101776.3845350052,10.7571,10.7571,10.7497,10.7534,101776.3845
2012-03-26 12:50:00,29.09,29.1,29.09,29.09,54127.481713688605,10.7534,10.7571,10.7534,10.7534,54127.4817
2012-03-26 12:55:00,29.09,29.1,29.09,29.1,31974.92163009404,10.7534,10.7571,10.7534,10.7571,31974.9216
2012-03-26 13:00:00,29.1,29.1,29.09,29.1,57471.26436781609,10.7571,10.7571,10.7534,10.7571,57471.2644
2012-03-26 13:05:00,29.1,29.1,29.1,29.1,104075.23510971786,10.7571,10.7571,10.7571,10.7571,104075.2351
2012-03-26 13:10:00,29.1,29.1,29.1,29.1,20271.68234064785,10.7571,10.7571,10.7571,10.7571,20271.6823
2012-03-26 13:15:00,29.1,29.11,29.1,29.11,77533.96029258097,10.7571,10.7607,10.7571,10.7607,77533.9603
2012-03-26 13:20:00,29.11,29.12,29.11,29.11,44305.12016718913,10.7607,10.7644,10.7607,10.7607,44305.1202
2012-03-26 13:25:00,29.11,29.12,29.1,29.12,128317.6593521421,10.7607,10.7644,10.7571,10.7644,128317.6594
2012-03-26 13:30:00,29.12,29.14,29.12,29.13,110553.81400208986,10.7644,10.7718,10.7644,10.7681,110553.814
2012-03-26 13:35:00,29.13,29.14,29.13,29.13,98014.6290491118,10.7681,10.7718,10.7681,10.7681,98014.629
2012-03-26 13:40:00,29.13,29.14,29.11,29.12,104284.22152560083,10.7681,10.7718,10.7607,10.7644,104284.2215
2012-03-26 13:45:00,29.12,29.14,29.12,29.12,52664.57680250784,10.7644,10.7718,10.7644,10.7644,52664.5768
2012-03-26 13:50:00,29.12,29.13,29.12,29.12,50156.73981191222,10.7644,10.7681,10.7644,10.7644,50156.7398
2012-03-26 13:55:00,29.12,29.13,29.11,29.12,517450.36572622776,10.7644,10.7681,10.7607,10.7644,517450.3657
2012-03-26 14:00:00,29.12,29.13,29.11,29.11,133124.34691745037,10.7644,10.7681,10.7607,10.7607,133124.3469
2012-03-26 14:05:00,29.11,29.11,29.1,29.11,76071.0553814002,10.7607,10.7607,10.7571,10.7607,76071.0554
2012-03-26 14:10:00,29.11,29.12,29.09,29.12,104284.22152560083,10.7607,10.7644,10.7534,10.7644,104284.2215
2012-03-26 14:15:00,29.12,29.13,29.12,29.13,48275.86206896552,10.7644,10.7681,10.7644,10.7681,48275.8621
2012-03-26 14:20:00,29.13,29.13,29.12,29.13,150679.20585161963,10.7681,10.7681,10.7644,10.7681,150679.2059
2012-03-26 14:25:00,29.13,29.13,29.12,29.12,113061.65099268548,10.7681,10.7681,10.7644,10.7644,113061.651
2012-03-26 14:30:00,29.13,29.13,29.11,29.12,103030.30303030302,10.7681,10.7681,10.7607,10.7644,103030.303
2012-03-26 14:35:00,29.12,29.13,29.12,29.12,72518.28631138976,10.7644,10.7681,10.7644,10.7644,72518.2863
2012-03-26 14:40:00,29.13,29.13,29.12,29.13,57262.27795193312,10.7681,10.7681,10.7644,10.7681,57262.278
2012-03-26 14:45:00,29.13,29.13,29.11,29.12,91745.03657262278,10.7681,10.7681,10.7607,10.7644,91745.0366
2012-03-26 14:50:00,29.12,29.13,29.12,29.13,45141.065830721,10.7644,10.7681,10.7644,10.7681,45141.0658
2012-03-26 14:55:00,29.13,29.14,29.12,29.12,118913.27063740855,10.7681,10.7718,10.7644,10.7644,118913.2706
2012-03-26 15:00:00,29.12,29.14,29.12,29.13,207732.4973876698,10.7644,10.7718,10.7644,10.7681,207732.4974
2012-03-26 15:05:00,29.13,29.14,29.12,29.13,176593.5214211076,10.7681,10.7718,10.7644,10.7681,176593.5214
2012-03-26 15:10:00,29.12,29.14,29.11,29.12,213793.10344827583,10.7644,10.7718,10.7607,10.7644,213793.1034
2012-03-26 15:15:00,29.11,29.14,29.11,29.13,121421.10762800416,10.7607,10.7718,10.7607,10.7681,121421.1076
2012-03-26 15:20:00,29.14,29.14,29.13,29.13,68756.53082549635,10.7718,10.7718,10.7681,10.7681,68756.5308
2012-03-26 15:25:00,29.13,29.15,29.13,29.14,172413.79310344826,10.7681,10.7755,10.7681,10.7718,172413.7931
2012-03-26 15:30:00,29.14,29.14,29.12,29.12,197074.19017763843,10.7718,10.7718,10.7644,10.7644,197074.1902
2012-03-26 15:35:00,29.12,29.15,29.12,29.14,204806.68756530824,10.7644,10.7755,10.7644,10.7718,204806.6876
2012-03-26 15:40:00,29.14,29.16,29.13,29.16,482549.6342737722,10.7718,10.7792,10.7681,10.7792,482549.6343
2012-03-26 15:45:00,29.16,29.18,29.16,29.17,357366.7711598746,10.7792,10.7866,10.7792,10.7829,357366.7712
2012-03-26 15:50:00,29.17,29.18,29.16,29.17,292789.9686520376,10.7829,10.7866,10.7792,10.7829,292789.9687
2012-03-26 15:55:00,29.17,29.18,29.15,29.18,883803.55276907,10.7829,10.7866,10.7755,10.7866,883803.5528
2012-03-27 09:30:00,29.17,29.18,29.16,29.18,514524.5559038663,10.7829,10.7866,10.7792,10.7866,514524.5559
2012-03-27 09:35:00,29.18,29.25,29.17,29.24,667084.6394984326,10.7866,10.8125,10.7829,10.8088,667084.6395
2012-03-27 09:40:00,29.24,29.27,29.22,29.27,190804.5977011494,10.8088,10.8199,10.8014,10.8199,190804.5977
2012-03-27 09:45:00,29.27,29.29,29.25,29.28,186833.85579937304,10.8199,10.8273,10.8125,10.8236,186833.8558
2012-03-27 09:50:00,29.28,29.32,29.28,29.31,132288.40125391848,10.8236,10.8384,10.8236,10.8347,132288.4013
2012-03-27 09:55:00,29.31,29.33,29.3,29.32,178683.3855799373,10.8347,10.8421,10.831,10.8384,178683.3856
2012-03-27 10:00:00,29.32,29.34,29.3,29.33,421734.58725182863,10.8384,10.8458,10.831,10.8421,421734.5873
2012-03-27 10:05:00,29.32,29.37,29.32,29.35,206687.56530825497,10.8384,10.8569,10.8384,10.8495,206687.5653
2012-03-27 10:10:00,29.35,29.38,29.33,29.38,309090.90909090906,10.8495,10.8606,10.8421,10.8606,309090.9091
2012-03-27 10:15:00,29.38,29.41,29.36,29.41,342528.7356321839,10.8606,10.8716,10.8532,10.8716,342528.7356
2012-03-27 10:20:00,29.41,29.42,29.39,29.4,199791.01358411703,10.8716,10.8753,10.8643,10.8679,199791.0136
2012-03-27 10:25:00,29.4,29.4,29.39,29.4,148798.32810867293,10.8679,10.8679,10.8643,10.8679,148798.3281
2012-03-27 10:30:00,29.4,29.42,29.4,29.41,210031.3479623824,10.8679,10.8753,10.8679,10.8716,210031.348
2012-03-27 10:35:00,29.4,29.41,29.36,29.37,259352.1421107628,10.8679,10.8716,10.8532,10.8569,259352.1421
2012-03-27 10:40:00,29.38,29.39,29.37,29.38,128108.67293625914,10.8606,10.8643,10.8569,10.8606,128108.6729
2012-03-27 10:45:00,29.38,29.39,29.38,29.38,166771.15987460816,10.8606,10.8643,10.8606,10.8606,166771.1599
2012-03-27 10:50:00,29.38,29.39,29.38,29.38,123928.94461859978,10.8606,10.8643,10.8606,10.8606,123928.9446
2012-03-27 10:55:00,29.38,29.4,29.38,29.4,114106.58307210031,10.8606,10.8679,10.8606,10.8679,114106.5831
2012-03-27 11:00:00,29.4,29.41,29.39,29.4,115360.50156739813,10.8679,10.8716,10.8643,10.8679,115360.5016
2012-03-27 11:05:00,29.4,29.41,29.39,29.41,117868.33855799372,10.8679,10.8716,10.8643,10.8716,117868.3386
2012-03-27 11:10:00,29.41,29.42,29.39,29.4,168652.03761755486,10.8716,10.8753,10.8643,10.8679,168652.0376
2012-03-27 11:15:00,29.4,29.4,29.38,29.38,113479.6238244514,10.8679,10.8679,10.8606,10.8606,113479.6238
2012-03-27 11:20:00,29.38,29.4,29.38,29.4,98223.61546499476,10.8606,10.8679,10.8606,10.8679,98223.6155
2012-03-27 11:25:00,29.4,29.4,29.38,29.39,102821.31661442008,10.8679,10.8679,10.8606,10.8643,102821.3166
2012-03-27 11:30:00,29.38,29.4,29.38,29.4,122884.01253918494,10.8606,10.8679,10.8606,10.8679,122884.0125
2012-03-27 11:35:00,29.4,29.4,29.39,29.4,72936.2591431557,10.8679,10.8679,10.8643,10.8679,72936.2591
2012-03-27 11:40:00,29.4,29.42,29.4,29.41,68129.57157784744,10.8679,10.8753,10.8679,10.8716,68129.5716
2012-03-27 11:45:00,29.41,29.41,29.39,29.39,86102.40334378266,10.8716,10.8716,10.8643,10.8643,86102.4033
2012-03-27 11:50:00,29.4,29.4,29.39,29.4,53082.54963427377,10.8679,10.8679,10.8643,10.8679,53082.5496
2012-03-27 11:55:00,29.4,29.41,29.39,29.41,47439.91640543364,10.8679,10.8716,10.8643,10.8716,47439.9164
2012-03-27 12:00:00,29.41,29.42,29.4,29.41,102612.33019853708,10.8716,10.8753,10.8679,10.8716,102612.3302
2012-03-27 12:05:00,29.41,29.41,29.4,29.41,90282.131661442,10.8716,10.8716,10.8679,10.8716,90282.1317
2012-03-27 12:10:00,29.41,29.41,29.4,29.41,137304.07523510972,10.8716,10.8716,10.8679,10.8716,137304.0752
2012-03-27 12:15:00,29.41,29.41,29.39,29.4,74608.15047021944,10.8716,10.8716,10.8643,10.8679,74608.1505
2012-03-27 12:20:00,29.4,29.4,29.38,29.38,160501.5673981191,10.8679,10.8679,10.8606,10.8606,160501.5674
2012-03-27 12:25:00,29.38,29.38,29.37,29.38,51410.65830721003,10.8606,10.8606,10.8569,10.8606,51410.6583
2012-03-27 12:30:00,29.38,29.4,29.38,29.4,99686.52037617554,10.8606,10.8679,10.8606,10.8679,99686.5204
2012-03-27 12:35:00,29.4,29.41,29.4,29.41,76489.02821316614,10.8679,10.8716,10.8679,10.8716,76489.0282
2012-03-27 12:40:00,29.41,29.41,29.4,29.41,81504.70219435736,10.8716,10.8716,10.8679,10.8716,81504.7022
2012-03-27 12:45:00,29.41,29.41,29.4,29.41,63740.85684430512,10.8716,10.8716,10.8679,10.8716,63740.8568
2012-03-27 12:50:00,29.41,29.42,29.41,29.42,56217.345872518286,10.8716,10.8753,10.8716,10.8753,56217.3459
2012-03-27 12:55:00,29.42,29.42,29.4,29.41,231974.92163009403,10.8753,10.8753,10.8679,10.8716,231974.9216
2012-03-27 13:00:00,29.41,29.42,29.39,29.4,118286.31138975966,10.8716,10.8753,10.8643,10.8679,118286.3114
2012-03-27 13:05:00,29.4,29.41,29.4,29.41,98641.5882967607,10.8679,10.8716,10.8679,10.8716,98641.5883
2012-03-27 13:10:00,29.4,29.41,29.4,29.4,50156.73981191222,10.8679,10.8716,10.8679,10.8679,50156.7398
2012-03-27 13:15:00,29.41,29.41,29.38,29.38,63322.88401253918,10.8716,10.8716,10.8606,10.8606,63322.884
2012-03-27 13:20:00,29.39,29.4,29.38,29.39,90073.14524555903,10.8643,10.8679,10.8606,10.8643,90073.1452
2012-03-27 13:25:00,29.39,29.41,29.38,29.4,52246.6039707419,10.8643,10.8716,10.8606,10.8679,52246.604
2012-03-27 13:30:00,29.4,29.41,29.38,29.38,61024.03343782654,10.8679,10.8716,10.8606,10.8606,61024.0334
2012-03-27 13:35:00,29.38,29.39,29.37,29.38,136050.1567398119,10.8606,10.8643,10.8569,10.8606,136050.1567
2012-03-27 13:40:00,29.38,29.38,29.36,29.37,90909.09090909093,10.8606,10.8606,10.8532,10.8569,90909.0909
2012-03-27 13:45:00,29.37,29.38,29.36,29.38,153187.04284221525,10.8569,10.8606,10.8532,10.8606,153187.0428
2012-03-27 13:50:00,29.38,29.4,29.37,29.39,133542.3197492163,10.8606,10.8679,10.8569,10.8643,133542.3197
2012-03-27 13:55:00,29.39,29.4,29.38,29.4,53082.54963427377,10.8643,10.8679,10.8606,10.8679,53082.5496
2012-03-27 14:00:00,29.4,29.41,29.4,29.41,55172.41379310345,10.8679,10.8716,10.8679,10.8716,55172.4138
2012-03-27 14:05:00,29.41,29.41,29.38,29.4,86729.36259143155,10.8716,10.8716,10.8606,10.8679,86729.3626
2012-03-27 14:10:00,29.39,29.41,29.39,29.41,72936.2591431557,10.8643,10.8716,10.8643,10.8716,72936.2591
2012-03-27 14:15:00,29.41,29.41,29.4,29.41,64576.80250783699,10.8716,10.8716,10.8679,10.8716,64576.8025
2012-03-27 14:20:00,29.41,29.41,29.4,29.41,40334.37826541275,10.8716,10.8716,10.8679,10.8716,40334.3783
2012-03-27 14:25:00,29.4,29.41,29.4,29.41,44932.07941483804,10.8679,10.8716,10.8679,10.8716,44932.0794
2012-03-27 14:30:00,29.41,29.41,29.4,29.4,124346.91745036573,10.8716,10.8716,10.8679,10.8679,124346.9175
2012-03-27 14:35:00,29.41,29.41,29.38,29.38,193521.421107628,10.8716,10.8716,10.8606,10.8606,193521.4211
2012-03-27 14:40:00,29.38,29.41,29.38,29.4,68547.54440961337,10.8606,10.8716,10.8606,10.8679,68547.5444
2012-03-27 14:45:00,29.41,29.41,29.4,29.4,128108.67293625914,10.8716,10.8716,10.8679,10.8679,128108.6729
2012-03-27 14:50:00,29.4,29.41,29.4,29.41,109717.868338558,10.8679,10.8716,10.8679,10.8716,109717.8683
2012-03-27 14:55:00,29.4,29.41,29.4,29.4,68756.53082549635,10.8679,10.8716,10.8679,10.8679,68756.5308
2012-03-27 15:00:00,29.41,29.41,29.4,29.4,140647.8578892372,10.8716,10.8716,10.8679,10.8679,140647.8579
2012-03-27 15:05:00,29.4,29.41,29.4,29.41,104075.23510971786,10.8679,10.8716,10.8679,10.8716,104075.2351
2012-03-27 15:10:00,29.41,29.41,29.4,29.4,135423.19749216302,10.8716,10.8716,10.8679,10.8679,135423.1975
2012-03-27 15:15:00,29.4,29.41,29.39,29.39,300731.4524555904,10.8679,10.8716,10.8643,10.8643,300731.4525
2012-03-27 15:20:00,29.39,29.41,29.39,29.41,271473.3542319749,10.8643,10.8716,10.8643,10.8716,271473.3542
2012-03-27 15:25:00,29.41,29.41,29.4,29.4,106792.05851619644,10.8716,10.8716,10.8679,10.8679,106792.0585
2012-03-27 15:30:00,29.4,29.41,29.4,29.4,123301.98537095088,10.8679,10.8716,10.8679,10.8679,123301.9854
2012-03-27 15:35:00,29.41,29.41,29.39,29.4,182027.1682340648,10.8716,10.8716,10.8643,10.8679,182027.1682
2012-03-27 15:40:00,29.4,29.4,29.38,29.39,223615.4649947753,10.8679,10.8679,10.8606,10.8643,223615.465
2012-03-27 15:45:00,29.39,29.39,29.35,29.35,332706.3740856844,10.8643,10.8643,10.8495,10.8495,332706.3741
2012-03-27 15:50:00,29.35,29.36,29.35,29.35,387460.815047022,10.8495,10.8532,10.8495,10.8495,387460.815
2012-03-27 15:55:00,29.35,29.36,29.33,29.35,576175.5485893417,10.8495,10.8532,10.8421,10.8495,576175.5486
2012-03-28 09:30:00,29.37,29.42,29.36,29.41,347544.40961337514,10.8569,10.8753,10.8532,10.8716,347544.4096
2012-03-28 09:35:00,29.41,29.41,29.34,29.35,213375.1306165099,10.8716,10.8716,10.8458,10.8495,213375.1306
2012-03-28 09:40:00,29.35,29.35,29.3,29.3,118704.2842215256,10.8495,10.8495,10.831,10.831,118704.2842
2012-03-28 09:45:00,29.29,29.3,29.26,29.26,167398.11912225705,10.8273,10.831,10.8162,10.8162,167398.1191
2012-03-28 09:50:00,29.26,29.26,29.18,29.2,342110.762800418,10.8162,10.8162,10.7866,10.794,342110.7628
2012-03-28 09:55:00,29.2,29.25,29.19,29.24,141692.78996865204,10.794,10.8125,10.7903,10.8088,141692.79
2012-03-28 10:00:00,29.24,29.25,29.2,29.23,288192.2675026123,10.8088,10.8125,10.794,10.8051,288192.2675
2012-03-28 10:05:00,29.22,29.23,29.17,29.17,188087.77429467085,10.8014,10.8051,10.7829,10.7829,188087.7743
2012-03-28 10:10:00,29.17,29.18,29.16,29.16,244514.1065830721,10.7829,10.7866,10.7792,10.7792,244514.1066
2012-03-28 10:15:00,29.16,29.16,29.12,29.13,241170.32392894465,10.7792,10.7792,10.7644,10.7681,241170.3239
2012-03-28 10:20:00,29.13,29.14,29.12,29.14,238662.486938349,10.7681,10.7718,10.7644,10.7718,238662.4869
2012-03-28 10:25:00,29.14,29.16,29.12,29.15,294670.84639498434,10.7718,10.7792,10.7644,10.7755,294670.8464
2012-03-28 10:30:00,29.15,29.18,29.15,29.17,115569.48798328108,10.7755,10.7866,10.7755,10.7829,115569.488
2012-03-28 10:35:00,29.17,29.23,29.17,29.23,161546.49947753394,10.7829,10.8051,10.7829,10.8051,161546.4995
2012-03-28 10:40:00,29.22,29.24,29.2,29.21,177429.4670846395,10.8014,10.8088,10.794,10.7977,177429.4671
2012-03-28 10:45:00,29.21,29.21,29.18,29.18,111180.77324973876,10.7977,10.7977,10.7866,10.7866,111180.7732
2012-03-28 10:50:00,29.18,29.18,29.16,29.18,125809.8223615465,10.7866,10.7866,10.7792,10.7866,125809.8224
2012-03-28 10:55:00,29.18,29.18,29.16,29.16,89864.15882967607,10.7866,10.7866,10.7792,10.7792,89864.1588
2012-03-28 11:00:00,29.16,29.17,29.14,29.15,111180.77324973876,10.7792,10.7829,10.7718,10.7755,111180.7732
2012-03-28 11:05:00,29.15,29.15,29.15,29.15,72518.28631138976,10.7755,10.7755,10.7755,10.7755,72518.2863
2012-03-28 11:10:00,29.15,29.19,29.15,29.19,120794.14838035528,10.7755,10.7903,10.7755,10.7903,120794.1484
2012-03-28 11:15:00,29.18,29.2,29.18,29.2,124346.91745036573,10.7866,10.794,10.7866,10.794,124346.9175
2012-03-28 11:20:00,29.2,29.2,29.19,29.19,36154.649947753394,10.794,10.794,10.7903,10.7903,36154.6499
2012-03-28 11:25:00,29.19,29.2,29.18,29.18,99686.52037617554,10.7903,10.794,10.7866,10.7866,99686.5204
2012-03-28 11:30:00,29.18,29.18,29.17,29.17,42006.269592476485,10.7866,10.7866,10.7829,10.7829,42006.2696
2012-03-28 11:35:00,29.17,29.17,29.14,29.15,208359.4566353187,10.7829,10.7829,10.7718,10.7755,208359.4566
2012-03-28 11:40:00,29.15,29.16,29.14,29.15,114106.58307210031,10.7755,10.7792,10.7718,10.7755,114106.5831
2012-03-28 11:45:00,29.15,29.16,29.14,29.14,147126.4367816092,10.7755,10.7792,10.7718,10.7718,147126.4368
2012-03-28 11:50:00,29.14,29.14,29.1,29.13,296551.724137931,10.7718,10.7718,10.7571,10.7681,296551.7241
2012-03-28 11:55:00,29.13,29.14,29.11,29.13,145036.57262277952,10.7681,10.7718,10.7607,10.7681,145036.5726
2012-03-28 12:00:00,29.13,29.16,29.13,29.16,132915.3605015674,10.7681,10.7792,10.7681,10.7792,132915.3605
2012-03-28 12:05:00,29.16,29.16,29.15,29.16,75026.12330198537,10.7792,10.7792,10.7755,10.7792,75026.1233
2012-03-28 12:10:00,29.16,29.17,29.16,29.16,96342.73772204808,10.7792,10.7829,10.7792,10.7792,96342.7377
2012-03-28 12:15:00,29.17,29.2,29.16,29.2,293625.9143155695,10.7829,10.794,10.7792,10.794,293625.9143
2012-03-28 12:20:00,29.2,29.21,29.19,29.2,61024.03343782654,10.794,10.7977,10.7903,10.794,61024.0334
2012-03-28 12:25:00,29.2,29.21,29.2,29.2,43469.17450365726,10.794,10.7977,10.794,10.794,43469.1745
2012-03-28 12:30:00,29.2,29.2,29.18,29.18,47857.88923719958,10.794,10.794,10.7866,10.7866,47857.8892
2012-03-28 12:35:00,29.18,29.19,29.18,29.18,36990.59561128527,10.7866,10.7903,10.7866,10.7866,36990.5956
2012-03-28 12:40:00,29.18,29.19,29.18,29.19,54963.42737722048,10.7866,10.7903,10.7866,10.7903,54963.4274
2012-03-28 12:45:00,29.19,29.19,29.17,29.19,60815.04702194357,10.7903,10.7903,10.7829,10.7903,60815.047
2012-03-28 12:50:00,29.19,29.19,29.17,29.17,89655.1724137931,10.7903,10.7903,10.7829,10.7829,89655.1724
2012-03-28 12:55:00,29.18,29.18,29.17,29.17,59352.1421107628,10.7866,10.7866,10.7829,10.7829,59352.1421
2012-03-28 13:00:00,29.17,29.19,29.17,29.19,72936.2591431557,10.7829,10.7903,10.7829,10.7903,72936.2591
2012-03-28 13:05:00,29.19,29.19,29.17,29.17,76698.01462904911,10.7903,10.7903,10.7829,10.7829,76698.0146
2012-03-28 13:10:00,29.17,29.17,29.16,29.16,30303.0303030303,10.7829,10.7829,10.7792,10.7792,30303.0303
2012-03-28 13:15:00,29.16,29.16,29.15,29.15,34900.73145245559,10.7792,10.7792,10.7755,10.7755,34900.7315
2012-03-28 13:20:00,29.15,29.16,29.14,29.14,61859.97910135841,10.7755,10.7792,10.7718,10.7718,61859.9791
2012-03-28 13:25:00,29.14,29.15,29.14,29.14,93834.90073145244,10.7718,10.7755,10.7718,10.7718,93834.9007
2012-03-28 13:30:00,29.14,29.15,29.13,29.13,76907.00104493208,10.7718,10.7755,10.7681,10.7681,76907.001
2012-03-28 13:35:00,29.13,29.16,29.13,29.16,110971.7868338558,10.7681,10.7792,10.7681,10.7792,110971.7868
2012-03-28 13:40:00,29.16,29.18,29.16,29.17,128317.6593521421,10.7792,10.7866,10.7792,10.7829,128317.6594
2012-03-28 13:45:00,29.18,29.18,29.15,29.15,115360.50156739813,10.7866,10.7866,10.7755,10.7755,115360.5016
2012-03-28 13:50:00,29.15,29.15,29.13,29.15,137722.04806687564,10.7755,10.7755,10.7681,10.7755,137722.0481
2012-03-28 13:55:00,29.15,29.15,29.13,29.15,104284.22152560083,10.7755,10.7755,10.7681,10.7755,104284.2215
2012-03-28 14:00:00,29.15,29.16,29.14,29.15,128735.63218390803,10.7755,10.7792,10.7718,10.7755,128735.6322
2012-03-28 14:05:00,29.16,29.16,29.14,29.15,124973.87669801465,10.7792,10.7792,10.7718,10.7755,124973.8767
2012-03-28 14:10:00,29.15,29.17,29.14,29.16,335005.22466039704,10.7755,10.7829,10.7718,10.7792,335005.2247
2012-03-28 14:15:00,29.16,29.17,29.16,29.16,90073.14524555903,10.7792,10.7829,10.7792,10.7792,90073.1452
2012-03-28 14:20:00,29.16,29.17,29.16,29.16,104284.22152560083,10.7792,10.7829,10.7792,10.7792,104284.2215
2012-03-28 14:25:00,29.16,29.16,29.14,29.15,143155.6948798328,10.7792,10.7792,10.7718,10.7755,143155.6949
2012-03-28 14:30:00,29.15,29.15,29.14,29.14,153187.04284221525,10.7755,10.7755,10.7718,10.7718,153187.0428
2012-03-28 14:35:00,29.14,29.14,29.12,29.12,176175.5485893417,10.7718,10.7718,10.7644,10.7644,176175.5486
2012-03-28 14:40:00,29.13,29.13,29.11,29.11,153187.04284221525,10.7681,10.7681,10.7607,10.7607,153187.0428
2012-03-28 14:45:00,29.11,29.12,29.11,29.12,209404.3887147336,10.7607,10.7644,10.7607,10.7644,209404.3887
2012-03-28 14:50:00,29.12,29.13,29.1,29.1,190804.5977011494,10.7644,10.7681,10.7571,10.7571,190804.5977
2012-03-28 14:55:00,29.1,29.14,29.1,29.14,128526.64576802508,10.7571,10.7718,10.7571,10.7718,128526.6458
2012-03-28 15:00:00,29.14,29.15,29.13,29.15,164472.3092998955,10.7718,10.7755,10.7681,10.7755,164472.3093
2012-03-28 15:05:00,29.15,29.15,29.14,29.14,77533.96029258097,10.7755,10.7755,10.7718,10.7718,77533.9603
2012-03-28 15:10:00,29.15,29.15,29.14,29.14,129989.55067920584,10.7755,10.7755,10.7718,10.7718,129989.5507
2012-03-28 15:15:00,29.14,29.14,29.13,29.13,133333.33333333334,10.7718,10.7718,10.7681,10.7681,133333.3333
2012-03-28 15:20:00,29.14,29.14,29.13,29.14,156739.8119122257,10.7718,10.7718,10.7681,10.7718,156739.8119
2012-03-28 15:25:00,29.14,29.16,29.14,29.16,80041.7972831766,10.7718,10.7792,10.7718,10.7792,80041.7973
2012-03-28 15:30:00,29.16,29.17,29.15,29.17,103239.289446186,10.7792,10.7829,10.7755,10.7829,103239.2894
2012-03-28 15:35:00,29.16,29.17,29.15,29.16,227586.2068965517,10.7792,10.7829,10.7755,10.7792,227586.2069
2012-03-28 15:40:00,29.16,29.18,29.16,29.18,227795.19331243468,10.7792,10.7866,10.7792,10.7866,227795.1933
2012-03-28 15:45:00,29.18,29.19,29.17,29.19,346290.4911180773,10.7866,10.7903,10.7829,10.7903,346290.4911
2012-03-28 15:50:00,29.18,29.19,29.16,29.17,312225.7053291536,10.7866,10.7903,10.7792,10.7829,312225.7053
2012-03-28 15:55:00,29.17,29.24,29.17,29.24,997492.1630094044,10.7829,10.8088,10.7829,10.8088,997492.163
2012-03-29 09:30:00,29.06,29.14,29.02,29.07,528735.632183908,10.7423,10.7718,10.7275,10.746,528735.6322
2012-03-29 09:35:00,29.07,29.12,29.02,29.09,175757.57575757577,10.746,10.7644,10.7275,10.7534,175757.5758
2012-03-29 09:40:00,29.08,29.11,29.02,29.07,234273.77220480668,10.7497,10.7607,10.7275,10.746,234273.7722
2012-03-29 09:45:00,29.06,29.1,29.04,29.07,193312.43469174503,10.7423,10.7571,10.7349,10.746,193312.4347
2012-03-29 09:50:00,29.07,29.09,29.05,29.08,161964.4723092999,10.746,10.7534,10.7386,10.7497,161964.4723
2012-03-29 09:55:00,29.08,29.09,29.04,29.05,218808.77742946707,10.7497,10.7534,10.7349,10.7386,218808.7774
2012-03-29 10:00:00,29.05,29.06,29.03,29.04,153814.00208986417,10.7386,10.7423,10.7312,10.7349,153814.0021
2012-03-29 10:05:00,29.04,29.05,29.03,29.04,228631.1389759665,10.7349,10.7386,10.7312,10.7349,228631.139
2012-03-29 10:10:00,29.04,29.07,29.04,29.06,228213.16614420063,10.7349,10.746,10.7349,10.7423,228213.1661
2012-03-29 10:15:00,29.06,29.06,29.04,29.04,228422.1525600836,10.7423,10.7423,10.7349,10.7349,228422.1526
2012-03-29 10:20:00,29.04,29.06,29.04,29.05,82967.60710553813,10.7349,10.7423,10.7349,10.7386,82967.6071
2012-03-29 10:25:00,29.05,29.05,29.04,29.05,136468.12957157785,10.7386,10.7386,10.7349,10.7386,136468.1296
2012-03-29 10:30:00,29.05,29.05,29.01,29.02,202925.8098223616,10.7386,10.7386,10.7238,10.7275,202925.8098
2012-03-29 10:35:00,29.02,29.03,29.0,29.01,87147.3354231975,10.7275,10.7312,10.7201,10.7238,87147.3354
2012-03-29 10:40:00,29.01,29.05,29.01,29.05,80459.77011494253,10.7238,10.7386,10.7238,10.7386,80459.7701
2012-03-29 10:45:00,29.05,29.07,29.04,29.07,92998.9550679206,10.7386,10.746,10.7349,10.746,92998.9551
2012-03-29 10:50:00,29.07,29.07,29.04,29.05,55590.38662486938,10.746,10.746,10.7349,10.7386,55590.3866
2012-03-29 10:55:00,29.05,29.07,29.05,29.07,54545.454545454544,10.7386,10.746,10.7386,10.746,54545.4545
2012-03-29 11:00:00,29.07,29.09,29.06,29.09,67293.62591431556,10.746,10.7534,10.7423,10.7534,67293.6259
2012-03-29 11:05:00,29.09,29.11,29.06,29.06,146917.45036572622,10.7534,10.7607,10.7423,10.7423,146917.4504
2012-03-29 11:10:00,29.06,29.11,29.06,29.11,92580.98223615464,10.7423,10.7607,10.7423,10.7607,92580.9822
2012-03-29 11:15:00,29.11,29.11,29.08,29.09,121421.10762800416,10.7607,10.7607,10.7497,10.7534,121421.1076
2012-03-29 11:20:00,29.1,29.12,29.09,29.11,77742.94670846395,10.7571,10.7644,10.7534,10.7607,77742.9467
2012-03-29 11:25:00,29.11,29.13,29.09,29.09,71682.34064785788,10.7607,10.7681,10.7534,10.7534,71682.3406
2012-03-29 11:30:00,29.09,29.11,29.08,29.09,146499.47753396028,10.7534,10.7607,10.7497,10.7534,146499.4775
2012-03-29 11:35:00,29.09,29.09,29.07,29.08,50783.69905956113,10.7534,10.7534,10.746,10.7497,50783.6991
2012-03-29 11:40:00,29.08,29.09,29.07,29.07,63322.88401253918,10.7497,10.7534,10.746,10.746,63322.884
2012-03-29 11:45:00,29.07,29.08,29.07,29.07,190804.5977011494,10.746,10.7497,10.746,10.746,190804.5977
2012-03-29 11:50:00,29.07,29.08,29.06,29.07,101985.3709508882,10.746,10.7497,10.7423,10.746,101985.371
2012-03-29 11:55:00,29.07,29.09,29.06,29.09,116196.44723093,10.746,10.7534,10.7423,10.7534,116196.4472
2012-03-29 12:00:00,29.09,29.1,29.08,29.1,52455.59038662487,10.7534,10.7571,10.7497,10.7571,52455.5904
2012-03-29 12:05:00,29.1,29.11,29.09,29.09,42006.269592476485,10.7571,10.7607,10.7534,10.7534,42006.2696
2012-03-29 12:10:00,29.09,29.09,29.07,29.07,67502.61233019854,10.7534,10.7534,10.746,10.746,67502.6123
2012-03-29 12:15:00,29.07,29.07,29.06,29.07,123928.94461859978,10.746,10.746,10.7423,10.746,123928.9446
2012-03-29 12:20:00,29.07,29.08,29.06,29.07,62068.96551724138,10.746,10.7497,10.7423,10.746,62068.9655
2012-03-29 12:25:00,29.07,29.09,29.07,29.07,34273.772204806686,10.746,10.7534,10.746,10.746,34273.7722
2012-03-29 12:30:00,29.07,29.07,29.06,29.07,39916.40543364681,10.746,10.746,10.7423,10.746,39916.4054
2012-03-29 12:35:00,29.07,29.08,29.06,29.08,105120.1671891327,10.746,10.7497,10.7423,10.7497,105120.1672
2012-03-29 12:40:00,29.08,29.09,29.08,29.09,36781.6091954023,10.7497,10.7534,10.7497,10.7534,36781.6092
2012-03-29 12:45:00,29.09,29.09,29.07,29.07,78160.91954022988,10.7534,10.7534,10.746,10.746,78160.9195
2012-03-29 12:50:00,29.07,29.1,29.07,29.08,67920.58516196447,10.746,10.7571,10.746,10.7497,67920.5852
2012-03-29 12:55:00,29.07,29.09,29.07,29.07,81295.71577847439,10.746,10.7534,10.746,10.746,81295.7158
2012-03-29 13:00:00,29.08,29.08,29.06,29.06,48693.834900731454,10.7497,10.7497,10.7423,10.7423,48693.8349
2012-03-29 13:05:00,29.06,29.07,29.05,29.06,80041.7972831766,10.7423,10.746,10.7386,10.7423,80041.7973
2012-03-29 13:10:00,29.05,29.08,29.05,29.07,145663.5318704284,10.7386,10.7497,10.7386,10.746,145663.5319
2012-03-29 13:15:00,29.07,29.08,29.06,29.06,127899.68652037616,10.746,10.7497,10.7423,10.7423,127899.6865
2012-03-29 13:20:00,29.06,29.08,29.06,29.07,42424.24242424242,10.7423,10.7497,10.7423,10.746,42424.2424
2012-03-29 13:25:00,29.07,29.08,29.07,29.07,66875.65308254963,10.746,10.7497,10.746,10.746,66875.6531
2012-03-29 13:30:00,29.08,29.08,29.07,29.07,47021.94357366771,10.7497,10.7497,10.746,10.746,47021.9436
2012-03-29 13:35:00,29.08,29.08,29.07,29.08,18808.777429467085,10.7497,10.7497,10.746,10.7497,18808.7774
2012-03-29 13:40:00,29.08,29.08,29.08,29.08,35109.71786833856,10.7497,10.7497,10.7497,10.7497,35109.7179
2012-03-29 13:45:00,29.08,29.09,29.08,29.08,34064.78578892372,10.7497,10.7534,10.7497,10.7497,34064.7858
2012-03-29 13:50:00,29.08,29.08,29.07,29.08,68756.53082549635,10.7497,10.7497,10.746,10.7497,68756.5308
2012-03-29 13:55:00,29.07,29.08,29.07,29.07,47648.90282131661,10.746,10.7497,10.746,10.746,47648.9028
2012-03-29 14:00:00,29.07,29.09,29.07,29.09,76489.02821316614,10.746,10.7534,10.746,10.7534,76489.0282
2012-03-29 14:05:00,29.09,29.09,29.07,29.07,161755.48589341692,10.7534,10.7534,10.746,10.746,161755.4859
2012-03-29 14:10:00,29.07,29.1,29.07,29.09,116196.44723093,10.746,10.7571,10.746,10.7534,116196.4472
2012-03-29 14:15:00,29.09,29.12,29.08,29.12,77742.94670846395,10.7534,10.7644,10.7497,10.7644,77742.9467
2012-03-29 14:20:00,29.12,29.15,29.12,29.14,146917.45036572622,10.7644,10.7755,10.7644,10.7718,146917.4504
2012-03-29 14:25:00,29.14,29.16,29.13,29.16,96760.710553814,10.7718,10.7792,10.7681,10.7792,96760.7106
2012-03-29 14:30:00,29.16,29.16,29.13,29.13,180564.263322884,10.7792,10.7792,10.7681,10.7681,180564.2633
2012-03-29 14:35:00,29.13,29.15,29.13,29.13,118077.32497387668,10.7681,10.7755,10.7681,10.7681,118077.325
2012-03-29 14:40:00,29.14,29.15,29.12,29.14,80668.7565308255,10.7718,10.7755,10.7644,10.7718,80668.7565
2012-03-29 14:45:00,29.15,29.15,29.14,29.15,75862.06896551723,10.7755,10.7755,10.7718,10.7755,75862.069
2012-03-29 14:50:00,29.15,29.16,29.14,29.16,104493.2079414838,10.7755,10.7792,10.7718,10.7792,104493.2079
2012-03-29 14:55:00,29.16,29.16,29.12,29.12,119122.25705329153,10.7792,10.7792,10.7644,10.7644,119122.2571
2012-03-29 15:00:00,29.12,29.13,29.1,29.12,252664.57680250783,10.7644,10.7681,10.7571,10.7644,252664.5768
2012-03-29 15:05:00,29.12,29.14,29.12,29.14,216718.9132706374,10.7644,10.7718,10.7644,10.7718,216718.9133
2012-03-29 15:10:00,29.14,29.18,29.13,29.16,280041.79728317657,10.7718,10.7866,10.7681,10.7792,280041.7973
2012-03-29 15:15:00,29.16,29.17,29.16,29.16,63322.88401253918,10.7792,10.7829,10.7792,10.7792,63322.884
2012-03-29 15:20:00,29.16,29.16,29.14,29.16,74399.16405433646,10.7792,10.7792,10.7718,10.7792,74399.1641
2012-03-29 15:25:00,29.15,29.16,29.14,29.16,205224.66039707416,10.7755,10.7792,10.7718,10.7792,205224.6604
2012-03-29 15:30:00,29.16,29.17,29.14,29.17,398119.12225705327,10.7792,10.7829,10.7718,10.7829,398119.1223
2012-03-29 15:35:00,29.17,29.18,29.16,29.16,160292.58098223616,10.7829,10.7866,10.7792,10.7792,160292.581
2012-03-29 15:40:00,29.16,29.17,29.15,29.17,132497.38766980145,10.7792,10.7829,10.7755,10.7829,132497.3877
2012-03-29 15:45:00,29.17,29.18,29.14,29.15,264994.7753396029,10.7829,10.7866,10.7718,10.7755,264994.7753
2012-03-29 15:50:00,29.15,29.19,29.15,29.19,383490.0731452456,10.7755,10.7903,10.7755,10.7903,383490.0731
2012-03-29 15:55:00,29.19,29.21,29.16,29.17,424660.3970741901,10.7903,10.7977,10.7792,10.7829,424660.3971
2012-03-30 09:30:00,29.22,29.28,29.2,29.26,425078.3699059561,10.8014,10.8236,10.794,10.8162,425078.3699
2012-03-30 09:35:00,29.25,29.29,29.25,29.29,192476.4890282132,10.8125,10.8273,10.8125,10.8273,192476.489
2012-03-30 09:40:00,29.29,29.31,29.27,29.28,126854.75444096132,10.8273,10.8347,10.8199,10.8236,126854.7544
2012-03-30 09:45:00,29.28,29.3,29.24,29.24,185161.9644723093,10.8236,10.831,10.8088,10.8088,185161.9645
2012-03-30 09:50:00,29.24,29.3,29.24,29.29,202298.85057471265,10.8088,10.831,10.8088,10.8273,202298.8506
2012-03-30 09:55:00,29.28,29.29,29.27,29.28,161128.52664576803,10.8236,10.8273,10.8199,10.8236,161128.5266
2012-03-30 10:00:00,29.28,29.31,29.26,29.28,674190.1776384534,10.8236,10.8347,10.8162,10.8236,674190.1776
2012-03-30 10:05:00,29.28,29.32,29.28,29.32,217345.8725182863,10.8236,10.8384,10.8236,10.8384,217345.8725
2012-03-30 10:10:00,29.31,29.34,29.31,29.34,227377.2204806688,10.8347,10.8458,10.8347,10.8458,227377.2205
2012-03-30 10:15:00,29.34,29.35,29.33,29.34,126227.79519331244,10.8458,10.8495,10.8421,10.8458,126227.7952
2012-03-30 10:20:00,29.34,29.34,29.29,29.3,286938.34900731454,10.8458,10.8458,10.8273,10.831,286938.349
2012-03-30 10:25:00,29.31,29.33,29.29,29.29,164681.29571577843,10.8347,10.8421,10.8273,10.8273,164681.2957
2012-03-30 10:30:00,29.29,29.3,29.27,29.28,225705.329153605,10.8273,10.831,10.8199,10.8236,225705.3292
2012-03-30 10:35:00,29.28,29.3,29.27,29.27,594566.3531870429,10.8236,10.831,10.8199,10.8199,594566.3532
2012-03-30 10:40:00,29.27,29.27,29.24,29.24,328108.6729362591,10.8199,10.8199,10.8088,10.8088,328108.6729
2012-03-30 10:45:00,29.24,29.25,29.23,29.24,442215.2560083594,10.8088,10.8125,10.8051,10.8088,442215.256
2012-03-30 10:50:00,29.24,29.26,29.24,29.26,97387.66980146292,10.8088,10.8162,10.8088,10.8162,97387.6698
2012-03-30 10:55:00,29.26,29.27,29.25,29.27,228004.1797283177,10.8162,10.8199,10.8125,10.8199,228004.1797
2012-03-30 11:00:00,29.26,29.27,29.24,29.25,149843.26018808776,10.8162,10.8199,10.8088,10.8125,149843.2602
2012-03-30 11:05:00,29.25,29.26,29.24,29.25,248484.84848484848,10.8125,10.8162,10.8088,10.8125,248484.8485
2012-03-30 11:10:00,29.24,29.28,29.24,29.27,175339.60292580983,10.8088,10.8236,10.8088,10.8199,175339.6029
2012-03-30 11:15:00,29.27,29.29,29.27,29.28,100940.43887147336,10.8199,10.8273,10.8199,10.8236,100940.4389
2012-03-30 11:20:00,29.28,29.3,29.28,29.29,61233.01985370951,10.8236,10.831,10.8236,10.8273,61233.0199
2012-03-30 11:25:00,29.29,29.31,29.29,29.31,124555.90386624869,10.8273,10.8347,10.8273,10.8347,124555.9039
2012-03-30 11:30:00,29.31,29.31,29.3,29.31,108672.93625914316,10.8347,10.8347,10.831,10.8347,108672.9363
2012-03-30 11:35:00,29.31,29.33,29.3,29.33,119958.2027168234,10.8347,10.8421,10.831,10.8421,119958.2027
2012-03-30 11:40:00,29.33,29.33,29.31,29.32,105956.11285266458,10.8421,10.8421,10.8347,10.8384,105956.1129
2012-03-30 11:45:00,29.31,29.32,29.29,29.3,181818.18181818185,10.8347,10.8384,10.8273,10.831,181818.1818
2012-03-30 11:50:00,29.3,29.32,29.29,29.32,172413.79310344826,10.831,10.8384,10.8273,10.8384,172413.7931
2012-03-30 11:55:00,29.31,29.32,29.3,29.32,159456.63531870427,10.8347,10.8384,10.831,10.8384,159456.6353
2012-03-30 12:00:00,29.32,29.32,29.3,29.31,112434.69174503656,10.8384,10.8384,10.831,10.8347,112434.6917
2012-03-30 12:05:00,29.3,29.31,29.29,29.3,90491.11807732497,10.831,10.8347,10.8273,10.831,90491.1181
2012-03-30 12:10:00,29.3,29.31,29.29,29.31,169696.9696969697,10.831,10.8347,10.8273,10.8347,169696.9697
2012-03-30 12:15:00,29.31,29.32,29.29,29.3,89028.2131661442,10.8347,10.8384,10.8273,10.831,89028.2132
2012-03-30 12:20:00,29.29,29.3,29.28,29.3,131243.46917450364,10.8273,10.831,10.8236,10.831,131243.4692
2012-03-30 12:25:00,29.29,29.3,29.28,29.29,65830.7210031348,10.8273,10.831,10.8236,10.8273,65830.721
2012-03-30 12:30:00,29.3,29.31,29.29,29.31,42633.22884012539,10.831,10.8347,10.8273,10.8347,42633.2288
2012-03-30 12:35:00,29.31,29.33,29.3,29.31,134587.25182863112,10.8347,10.8421,10.831,10.8347,134587.2518
2012-03-30 12:40:00,29.31,29.31,29.3,29.3,229885.0574712644,10.8347,10.8347,10.831,10.831,229885.0575
2012-03-30 12:45:00,29.3,29.31,29.3,29.31,81504.70219435736,10.831,10.8347,10.831,10.8347,81504.7022
2012-03-30 12:50:00,29.31,29.31,29.28,29.3,106583.07210031348,10.8347,10.8347,10.8236,10.831,106583.0721
2012-03-30 12:55:00,29.3,29.3,29.28,29.29,87356.32183908045,10.831,10.831,10.8236,10.8273,87356.3218
2012-03-30 13:00:00,29.29,29.29,29.27,29.28,56426.33228840125,10.8273,10.8273,10.8199,10.8236,56426.3323
2012-03-30 13:05:00,29.28,29.3,29.27,29.3,165517.24137931035,10.8236,10.831,10.8199,10.831,165517.2414
2012-03-30 13:10:00,29.29,29.31,29.29,29.31,82967.60710553813,10.8273,10.8347,10.8273,10.8347,82967.6071
2012-03-30 13:15:00,29.3,29.31,29.29,29.3,77533.96029258097,10.831,10.8347,10.8273,10.831,77533.9603
2012-03-30 13:20:00,29.3,29.3,29.29,29.3,76489.02821316614,10.831,10.831,10.8273,10.831,76489.0282
2012-03-30 13:25:00,29.3,29.3,29.29,29.29,258725.18286311388,10.831,10.831,10.8273,10.8273,258725.1829
2012-03-30 13:30:00,29.29,29.29,29.28,29.29,59770.11494252874,10.8273,10.8273,10.8236,10.8273,59770.1149
2012-03-30 13:35:00,29.29,29.29,29.28,29.28,50156.73981191222,10.8273,10.8273,10.8236,10.8236,50156.7398
2012-03-30 13:40:00,29.29,29.29,29.27,29.27,67711.59874608151,10.8273,10.8273,10.8199,10.8199,67711.5987
2012-03-30 13:45:00,29.28,29.28,29.27,29.27,33855.799373040754,10.8236,10.8236,10.8199,10.8199,33855.7994
2012-03-30 13:50:00,29.28,29.29,29.27,29.27,124346.91745036573,10.8236,10.8273,10.8199,10.8199,124346.9175
2012-03-30 13:55:00,29.27,29.29,29.26,29.29,391013.5841170324,10.8199,10.8273,10.8162,10.8273,391013.5841
2012-03-30 14:00:00,29.29,29.29,29.27,29.28,116196.44723093,10.8273,10.8273,10.8199,10.8236,116196.4472
2012-03-30 14:05:00,29.28,29.29,29.27,29.28,166980.1462904911,10.8236,10.8273,10.8199,10.8236,166980.1463
2012-03-30 14:10:00,29.28,29.29,29.28,29.28,154440.96133751306,10.8236,10.8273,10.8236,10.8236,154440.9613
2012-03-30 14:15:00,29.28,29.29,29.27,29.27,109090.90909090907,10.8236,10.8273,10.8199,10.8199,109090.9091
2012-03-30 14:20:00,29.27,29.27,29.26,29.26,165517.24137931035,10.8199,10.8199,10.8162,10.8162,165517.2414
2012-03-30 14:25:00,29.26,29.27,29.26,29.27,113897.59665621734,10.8162,10.8199,10.8162,10.8199,113897.5967
2012-03-30 14:30:00,29.27,29.28,29.27,29.27,243678.1609195402,10.8199,10.8236,10.8199,10.8199,243678.1609
2012-03-30 14:35:00,29.27,29.28,29.26,29.27,177847.43991640542,10.8199,10.8236,10.8162,10.8199,177847.4399
2012-03-30 14:40:00,29.27,29.29,29.27,29.28,361964.4723092999,10.8199,10.8273,10.8199,10.8236,361964.4723
2012-03-30 14:45:00,29.29,29.29,29.28,29.29,56635.31870428422,10.8273,10.8273,10.8236,10.8273,56635.3187
2012-03-30 14:50:00,29.29,29.3,29.28,29.3,173667.71159874607,10.8273,10.831,10.8236,10.831,173667.7116
2012-03-30 14:55:00,29.29,29.31,29.29,29.31,102821.31661442008,10.8273,10.8347,10.8273,10.8347,102821.3166
2012-03-30 15:00:00,29.3,29.31,29.28,29.3,153814.00208986417,10.831,10.8347,10.8236,10.831,153814.0021
2012-03-30 15:05:00,29.3,29.3,29.26,29.28,157366.7711598746,10.831,10.831,10.8162,10.8236,157366.7712
2012-03-30 15:10:00,29.29,29.3,29.27,29.28,157366.7711598746,10.8273,10.831,10.8199,10.8236,157366.7712
2012-03-30 15:15:00,29.29,29.3,29.28,29.29,99059.56112852664,10.8273,10.831,10.8236,10.8273,99059.5611
2012-03-30 15:20:00,29.29,29.29,29.27,29.28,205642.63322884013,10.8273,10.8273,10.8199,10.8236,205642.6332
2012-03-30 15:25:00,29.28,29.29,29.27,29.29,225914.315569488,10.8236,10.8273,10.8199,10.8273,225914.3156
2012-03-30 15:30:00,29.29,29.29,29.27,29.29,162591.43155694878,10.8273,10.8273,10.8199,10.8273,162591.4316
2012-03-30 15:35:00,29.29,29.29,29.28,29.29,118495.29780564264,10.8273,10.8273,10.8236,10.8273,118495.2978
2012-03-30 15:40:00,29.29,29.29,29.27,29.29,327899.6865203762,10.8273,10.8273,10.8199,10.8273,327899.6865
2012-03-30 15:45:00,29.29,29.3,29.27,29.28,536468.1295715779,10.8273,10.831,10.8199,10.8236,536468.1296
2012-03-30 15:50:00,29.28,29.3,29.28,29.3,826959.2476489028,10.8236,10.831,10.8236,10.831,826959.2476
2012-03-30 15:55:00,29.3,29.32,29.29,29.31,901776.3845350052,10.831,10.8384,10.8273,10.8347,901776.3845
2012-04-02 09:30:00,29.26,29.33,29.21,29.29,401880.8777429467,10.8162,10.8421,10.7977,10.8273,401880.8777
2012-04-02 09:35:00,29.3,29.31,29.28,29.31,90491.11807732497,10.831,10.8347,10.8236,10.8347,90491.1181
2012-04-02 09:40:00,29.31,29.33,29.27,29.28,131661.4420062696,10.8347,10.8421,10.8199,10.8236,131661.442
2012-04-02 09:45:00,29.28,29.33,29.28,29.31,205224.66039707416,10.8236,10.8421,10.8236,10.8347,205224.6604
2012-04-02 09:50:00,29.31,29.32,29.29,29.29,252455.59038662488,10.8347,10.8384,10.8273,10.8273,252455.5904
2012-04-02 09:55:00,29.29,29.3,29.24,29.24,189132.70637408568,10.8273,10.831,10.8088,10.8088,189132.7064
2012-04-02 10:00:00,29.25,29.27,29.24,29.27,138140.02089864158,10.8125,10.8199,10.8088,10.8199,138140.0209
2012-04-02 10:05:00,29.27,29.28,29.27,29.27,207523.51097178683,10.8199,10.8236,10.8199,10.8199,207523.511
2012-04-02 10:10:00,29.27,29.27,29.26,29.27,182863.11389759663,10.8199,10.8199,10.8162,10.8199,182863.1139
2012-04-02 10:15:00,29.26,29.27,29.26,29.27,139393.9393939394,10.8162,10.8199,10.8162,10.8199,139393.9394
2012-04-02 10:20:00,29.27,29.28,29.26,29.27,113270.63740856844,10.8199,10.8236,10.8162,10.8199,113270.6374
2012-04-02 10:25:00,29.27,29.27,29.26,29.27,85057.4712643678,10.8199,10.8199,10.8162,10.8199,85057.4713
2012-04-02 10:30:00,29.27,29.27,29.26,29.26,88192.26750261233,10.8199,10.8199,10.8162,10.8162,88192.2675
2012-04-02 10:35:00,29.26,29.27,29.26,29.26,94461.85997910135,10.8162,10.8199,10.8162,10.8162,94461.86
2012-04-02 10:40:00,29.26,29.27,29.26,29.26,190804.5977011494,10.8162,10.8199,10.8162,10.8162,190804.5977
2012-04-02 10:45:00,29.26,29.27,29.26,29.26,182863.11389759663,10.8162,10.8199,10.8162,10.8162,182863.1139
2012-04-02 10:50:00,29.27,29.27,29.25,29.27,102821.31661442008,10.8199,10.8199,10.8125,10.8199,102821.3166
2012-04-02 10:55:00,29.27,29.27,29.26,29.26,100522.46603970742,10.8199,10.8199,10.8162,10.8162,100522.466
2012-04-02 11:00:00,29.27,29.27,29.24,29.25,128944.618599791,10.8199,10.8199,10.8088,10.8125,128944.6186
2012-04-02 11:05:00,29.25,29.27,29.25,29.27,244514.1065830721,10.8125,10.8199,10.8125,10.8199,244514.1066
2012-04-02 11:10:00,29.27,29.28,29.26,29.27,152351.09717868338,10.8199,10.8236,10.8162,10.8199,152351.0972
2012-04-02 11:15:00,29.27,29.28,29.27,29.27,154649.94775339603,10.8199,10.8236,10.8199,10.8199,154649.9478
2012-04-02 11:20:00,29.27,29.28,29.27,29.28,120794.14838035528,10.8199,10.8236,10.8199,10.8236,120794.1484
2012-04-02 11:25:00,29.28,29.3,29.28,29.29,177011.49425287356,10.8236,10.831,10.8236,10.8273,177011.4943
2012-04-02 11:30:00,29.29,29.29,29.28,29.29,102821.31661442008,10.8273,10.8273,10.8236,10.8273,102821.3166
2012-04-02 11:35:00,29.29,29.29,29.27,29.27,90909.09090909093,10.8273,10.8273,10.8199,10.8199,90909.0909
2012-04-02 11:40:00,29.28,29.28,29.27,29.27,29885.05747126437,10.8236,10.8236,10.8199,10.8199,29885.0575
2012-04-02 11:45:00,29.27,29.29,29.27,29.29,163845.3500522466,10.8199,10.8273,10.8199,10.8273,163845.3501
2012-04-02 11:50:00,29.29,29.3,29.28,29.29,358202.71682340646,10.8273,10.831,10.8236,10.8273,358202.7168
2012-04-02 11:55:00,29.29,29.3,29.29,29.3,276489.0282131661,10.8273,10.831,10.8273,10.831,276489.0282
2012-04-02 12:00:00,29.3,29.31,29.29,29.29,242842.21525600835,10.831,10.8347,10.8273,10.8273,242842.2153
2012-04-02 12:05:00,29.3,29.33,29.3,29.33,142528.7356321839,10.831,10.8421,10.831,10.8421,142528.7356
2012-04-02 12:10:00,29.33,29.33,29.31,29.32,154231.97492163008,10.8421,10.8421,10.8347,10.8384,154231.9749
2012-04-02 12:15:00,29.31,29.33,29.31,29.32,143155.6948798328,10.8347,10.8421,10.8347,10.8384,143155.6949
2012-04-02 12:20:00,29.32,29.32,29.31,29.32,82549.6342737722,10.8384,10.8384,10.8347,10.8384,82549.6343
2012-04-02 12:25:00,29.32,29.32,29.3,29.3,170741.90177638453,10.8384,10.8384,10.831,10.831,170741.9018
2012-04-02 12:30:00,29.3,29.31,29.29,29.3,427168.23406478576,10.831,10.8347,10.8273,10.831,427168.2341
2012-04-02 12:35:00,29.3,29.33,29.3,29.32,352142.1107628004,10.831,10.8421,10.831,10.8384,352142.1108
2012-04-02 12:40:00,29.33,29.33,29.32,29.33,78369.90595611285,10.8421,10.8421,10.8384,10.8421,78369.906
2012-04-02 12:45:00,29.33,29.33,29.33,29.33,86938.34900731452,10.8421,10.8421,10.8421,10.8421,86938.349
2012-04-02 12:50:00,29.33,29.33,29.32,29.33,303448.2758620689,10.8421,10.8421,10.8384,10.8421,303448.2759
2012-04-02 12:55:00,29.32,29.33,29.31,29.33,123301.98537095088,10.8384,10.8421,10.8347,10.8421,123301.9854
2012-04-02 13:00:00,29.33,29.33,29.31,29.31,248693.83490073145,10.8421,10.8421,10.8347,10.8347,248693.8349
2012-04-02 13:05:00,29.31,29.32,29.31,29.32,126854.75444096132,10.8347,10.8384,10.8347,10.8384,126854.7544
2012-04-02 13:10:00,29.32,29.33,29.3,29.31,181400.20898641588,10.8384,10.8421,10.831,10.8347,181400.209
2012-04-02 13:15:00,29.31,29.32,29.31,29.31,129362.59143155694,10.8347,10.8384,10.8347,10.8347,129362.5914
2012-04-02 13:20:00,29.31,29.31,29.3,29.31,173667.71159874607,10.8347,10.8347,10.831,10.8347,173667.7116
2012-04-02 13:25:00,29.31,29.31,29.3,29.3,98223.61546499476,10.8347,10.8347,10.831,10.831,98223.6155
2012-04-02 13:30:00,29.3,29.31,29.3,29.3,104702.19435736677,10.831,10.8347,10.831,10.831,104702.1944
2012-04-02 13:35:00,29.3,29.32,29.3,29.31,138140.02089864158,10.831,10.8384,10.831,10.8347,138140.0209
2012-04-02 13:40:00,29.3,29.31,29.3,29.31,58516.19644723093,10.831,10.8347,10.831,10.8347,58516.1964
2012-04-02 13:45:00,29.31,29.31,29.3,29.3,135214.21107628004,10.8347,10.8347,10.831,10.831,135214.2111
2012-04-02 13:50:00,29.3,29.31,29.3,29.3,50574.71264367816,10.831,10.8347,10.831,10.831,50574.7126
2012-04-02 13:55:00,29.3,29.31,29.3,29.31,129571.57784743993,10.831,10.8347,10.831,10.8347,129571.5778
2012-04-02 14:00:00,29.3,29.31,29.29,29.29,168861.02403343783,10.831,10.8347,10.8273,10.8273,168861.024
2012-04-02 14:05:00,29.29,29.29,29.28,29.29,263531.8704284221,10.8273,10.8273,10.8236,10.8273,263531.8704
2012-04-02 14:10:00,29.29,29.3,29.29,29.3,155903.86624869384,10.8273,10.831,10.8273,10.831,155903.8662
2012-04-02 14:15:00,29.3,29.31,29.3,29.3,113688.61024033435,10.831,10.8347,10.831,10.831,113688.6102
2012-04-02 14:20:00,29.31,29.31,29.3,29.3,157575.75757575757,10.8347,10.8347,10.831,10.831,157575.7576
2012-04-02 14:25:00,29.3,29.31,29.3,29.3,87565.30825496343,10.831,10.8347,10.831,10.831,87565.3083
2012-04-02 14:30:00,29.3,29.31,29.3,29.3,161755.48589341692,10.831,10.8347,10.831,10.831,161755.4859
2012-04-02 14:35:00,29.3,29.32,29.3,29.31,108254.9634273772,10.831,10.8384,10.831,10.8347,108254.9634
2012-04-02 14:40:00,29.31,29.32,29.3,29.31,111598.7460815047,10.8347,10.8384,10.831,10.8347,111598.7461
2012-04-02 14:45:00,29.3,29.31,29.28,29.28,215256.00835945664,10.831,10.8347,10.8236,10.8236,215256.0084
2012-04-02 14:50:00,29.29,29.3,29.28,29.28,415047.02194357367,10.8273,10.831,10.8236,10.8236,415047.0219
2012-04-02 14:55:00,29.28,29.29,29.28,29.28,132497.38766980145,10.8236,10.8273,10.8236,10.8236,132497.3877
2012-04-02 15:00:00,29.28,29.29,29.27,29.29,189968.65203761755,10.8236,10.8273,10.8199,10.8273,189968.652
2012-04-02 15:05:00,29.29,29.29,29.27,29.28,199373.04075235108,10.8273,10.8273,10.8199,10.8236,199373.0408
2012-04-02 15:10:00,29.28,29.29,29.27,29.28,280250.7836990596,10.8236,10.8273,10.8199,10.8236,280250.7837
2012-04-02 15:15:00,29.28,29.28,29.27,29.28,182445.1410658307,10.8236,10.8236,10.8199,10.8236,182445.1411
2012-04-02 15:20:00,29.28,29.3,29.28,29.3,114942.52873563218,10.8236,10.831,10.8236,10.831,114942.5287
2012-04-02 15:25:00,29.3,29.3,29.27,29.28,192476.4890282132,10.831,10.831,10.8199,10.8236,192476.489
2012-04-02 15:30:00,29.28,29.29,29.28,29.28,161755.48589341692,10.8236,10.8273,10.8236,10.8236,161755.4859
2012-04-02 15:35:00,29.28,29.28,29.27,29.27,426332.2884012539,10.8236,10.8236,10.8199,10.8199,426332.2884
2012-04-02 15:40:00,29.27,29.29,29.26,29.27,287774.2946708464,10.8199,10.8273,10.8162,10.8199,287774.2947
2012-04-02 15:45:00,29.27,29.28,29.26,29.27,428840.1253918495,10.8199,10.8236,10.8162,10.8199,428840.1254
2012-04-02 15:50:00,29.27,29.27,29.26,29.27,592267.5026123301,10.8199,10.8199,10.8162,10.8199,592267.5026
2012-04-02 15:55:00,29.27,29.3,29.25,29.3,1328526.645768025,10.8199,10.831,10.8125,10.831,1328526.6458
2012-04-03 09:30:00,29.27,29.28,29.24,29.27,267920.58516196447,10.8199,10.8236,10.8088,10.8199,267920.5852
2012-04-03 09:35:00,29.27,29.27,29.2,29.22,105120.1671891327,10.8199,10.8199,10.794,10.8014,105120.1672
2012-04-03 09:40:00,29.22,29.26,29.21,29.26,94879.83281086729,10.8014,10.8162,10.7977,10.8162,94879.8328
2012-04-03 09:45:00,29.26,29.27,29.25,29.26,135632.18390804596,10.8162,10.8199,10.8125,10.8162,135632.1839
2012-04-03 09:50:00,29.27,29.27,29.26,29.27,97596.65621734588,10.8199,10.8199,10.8162,10.8199,97596.6562
2012-04-03 09:55:00,29.27,29.33,29.26,29.33,205642.63322884013,10.8199,10.8421,10.8162,10.8421,205642.6332
2012-04-03 10:00:00,29.33,29.38,29.32,29.33,369487.9832810867,10.8421,10.8606,10.8384,10.8421,369487.9833
2012-04-03 10:05:00,29.34,29.36,29.32,29.33,259770.11494252871,10.8458,10.8532,10.8384,10.8421,259770.1149
2012-04-03 10:10:00,29.32,29.35,29.31,29.33,299895.5067920585,10.8384,10.8495,10.8347,10.8421,299895.5068
2012-04-03 10:15:00,29.33,29.33,29.27,29.27,96133.7513061651,10.8421,10.8421,10.8199,10.8199,96133.7513
2012-04-03 10:20:00,29.27,29.29,29.27,29.29,69383.49007314524,10.8199,10.8273,10.8199,10.8273,69383.4901
2012-04-03 10:25:00,29.29,29.29,29.27,29.29,57262.27795193312,10.8273,10.8273,10.8199,10.8273,57262.278
2012-04-03 10:30:00,29.29,29.31,29.29,29.31,67920.58516196447,10.8273,10.8347,10.8273,10.8347,67920.5852
2012-04-03 10:35:00,29.31,29.34,29.3,29.33,133960.29258098223,10.8347,10.8458,10.831,10.8421,133960.2926
2012-04-03 10:40:00,29.33,29.38,29.33,29.38,97596.65621734588,10.8421,10.8606,10.8421,10.8606,97596.6562
2012-04-03 10:45:00,29.37,29.38,29.35,29.37,143364.68129571577,10.8569,10.8606,10.8495,10.8569,143364.6813
2012-04-03 10:50:00,29.37,29.38,29.36,29.38,52664.57680250784,10.8569,10.8606,10.8532,10.8606,52664.5768
2012-04-03 10:55:00,29.38,29.38,29.36,29.36,76907.00104493208,10.8606,10.8606,10.8532,10.8532,76907.001
2012-04-03 11:00:00,29.36,29.36,29.35,29.36,157366.7711598746,10.8532,10.8532,10.8495,10.8532,157366.7712
2012-04-03 11:05:00,29.36,29.37,29.34,29.34,249529.7805642633,10.8532,10.8569,10.8458,10.8458,249529.7806
2012-04-03 11:10:00,29.34,29.35,29.33,29.33,64785.78892371996,10.8458,10.8495,10.8421,10.8421,64785.7889
2012-04-03 11:15:00,29.33,29.34,29.32,29.34,164890.28213166143,10.8421,10.8458,10.8384,10.8458,164890.2821
2012-04-03 11:20:00,29.33,29.35,29.33,29.34,105956.11285266458,10.8421,10.8495,10.8421,10.8458,105956.1129
2012-04-03 11:25:00,29.35,29.36,29.34,29.35,115360.50156739813,10.8495,10.8532,10.8458,10.8495,115360.5016
2012-04-03 11:30:00,29.35,29.36,29.33,29.35,224660.39707419017,10.8495,10.8532,10.8421,10.8495,224660.3971
2012-04-03 11:35:00,29.36,29.37,29.31,29.32,119540.22988505747,10.8532,10.8569,10.8347,10.8384,119540.2299
2012-04-03 11:40:00,29.32,29.33,29.31,29.31,61650.992685475445,10.8384,10.8421,10.8347,10.8347,61650.9927
2012-04-03 11:45:00,29.31,29.32,29.29,29.29,70219.43573667711,10.8347,10.8384,10.8273,10.8273,70219.4357
2012-04-03 11:50:00,29.29,29.32,29.29,29.32,177220.48066875653,10.8273,10.8384,10.8273,10.8384,177220.4807
2012-04-03 11:55:00,29.32,29.34,29.31,29.33,92163.00940438872,10.8384,10.8458,10.8347,10.8421,92163.0094
2012-04-03 12:00:00,29.32,29.33,29.29,29.3,110135.84117032393,10.8384,10.8421,10.8273,10.831,110135.8412
2012-04-03 12:05:00,29.29,29.3,29.25,29.25,116614.42006269592,10.8273,10.831,10.8125,10.8125,116614.4201
2012-04-03 12:10:00,29.25,29.33,29.24,29.26,159874.60815047022,10.8125,10.8421,10.8088,10.8162,159874.6082
2012-04-03 12:15:00,29.26,29.27,29.26,29.27,36363.63636363636,10.8162,10.8199,10.8162,10.8199,36363.6364
2012-04-03 12:20:00,29.26,29.27,29.25,29.26,114315.56948798327,10.8162,10.8199,10.8125,10.8162,114315.5695
2012-04-03 12:25:00,29.25,29.26,29.25,29.25,51828.631138975965,10.8125,10.8162,10.8125,10.8125,51828.6311
2012-04-03 12:30:00,29.26,29.26,29.25,29.26,97596.65621734588,10.8162,10.8162,10.8125,10.8162,97596.6562
2012-04-03 12:35:00,29.26,29.26,29.25,29.25,38871.47335423197,10.8162,10.8162,10.8125,10.8125,38871.4734
2012-04-03 12:40:00,29.25,29.26,29.25,29.25,30721.00313479624,10.8125,10.8162,10.8125,10.8125,30721.0031
2012-04-03 12:45:00,29.26,29.26,29.25,29.25,17554.85893416928,10.8162,10.8162,10.8125,10.8125,17554.8589
2012-04-03 12:50:00,29.26,29.26,29.25,29.25,82967.60710553813,10.8162,10.8162,10.8125,10.8125,82967.6071
2012-04-03 12:55:00,29.25,29.25,29.25,29.25,34691.74503657262,10.8125,10.8125,10.8125,10.8125,34691.745
2012-04-03 13:00:00,29.25,29.26,29.24,29.24,372413.7931034483,10.8125,10.8162,10.8088,10.8088,372413.7931
2012-04-03 13:05:00,29.25,29.25,29.24,29.25,73772.20480668756,10.8125,10.8125,10.8088,10.8125,73772.2048
2012-04-03 13:10:00,29.24,29.24,29.23,29.24,142946.70846394985,10.8088,10.8088,10.8051,10.8088,142946.7085
2012-04-03 13:15:00,29.24,29.24,29.24,29.24,41588.29676071055,10.8088,10.8088,10.8088,10.8088,41588.2968
2012-04-03 13:20:00,29.24,29.24,29.23,29.24,115778.47439916406,10.8088,10.8088,10.8051,10.8088,115778.4744
2012-04-03 13:25:00,29.24,29.24,29.23,29.23,141483.80355276907,10.8088,10.8088,10.8051,10.8051,141483.8036
2012-04-03 13:30:00,29.23,29.24,29.22,29.24,128526.64576802508,10.8051,10.8088,10.8014,10.8088,128526.6458
2012-04-03 13:35:00,29.24,29.25,29.24,29.24,59979.1013584117,10.8088,10.8125,10.8088,10.8088,59979.1014
2012-04-03 13:40:00,29.25,29.25,29.24,29.25,105120.1671891327,10.8125,10.8125,10.8088,10.8125,105120.1672
2012-04-03 13:45:00,29.25,29.25,29.24,29.25,65412.74817136886,10.8125,10.8125,10.8088,10.8125,65412.7482
2012-04-03 13:50:00,29.25,29.25,29.24,29.25,73354.23197492163,10.8125,10.8125,10.8088,10.8125,73354.232
2012-04-03 13:55:00,29.25,29.27,29.24,29.26,144409.6133751306,10.8125,10.8199,10.8088,10.8162,144409.6134
2012-04-03 14:00:00,29.27,29.27,29.19,29.2,340438.87147335423,10.8199,10.8199,10.7903,10.794,340438.8715
2012-04-03 14:05:00,29.19,29.2,29.17,29.18,156948.79832810868,10.7903,10.794,10.7829,10.7866,156948.7983
2012-04-03 14:10:00,29.18,29.19,29.15,29.19,147335.42319749217,10.7866,10.7903,10.7755,10.7903,147335.4232
2012-04-03 14:15:00,29.18,29.22,29.17,29.21,118495.29780564264,10.7866,10.8014,10.7829,10.7977,118495.2978
2012-04-03 14:20:00,29.21,29.23,29.19,29.21,89864.15882967607,10.7977,10.8051,10.7903,10.7977,89864.1588
2012-04-03 14:25:00,29.21,29.23,29.2,29.21,93416.92789968652,10.7977,10.8051,10.794,10.7977,93416.9279
2012-04-03 14:30:00,29.21,29.22,29.19,29.2,145454.54545454544,10.7977,10.8014,10.7903,10.794,145454.5455
2012-04-03 14:35:00,29.2,29.2,29.15,29.15,182654.1274817137,10.794,10.794,10.7755,10.7755,182654.1275
2012-04-03 14:40:00,29.15,29.17,29.15,29.16,121421.10762800416,10.7755,10.7829,10.7755,10.7792,121421.1076
2012-04-03 14:45:00,29.16,29.17,29.16,29.16,146499.47753396028,10.7792,10.7829,10.7792,10.7792,146499.4775
2012-04-03 14:50:00,29.16,29.16,29.16,29.16,226332.2884012539,10.7792,10.7792,10.7792,10.7792,226332.2884
2012-04-03 14:55:00,29.16,29.16,29.15,29.15,133333.33333333334,10.7792,10.7792,10.7755,10.7755,133333.3333
2012-04-03 15:00:00,29.16,29.16,29.15,29.16,365726.2277951933,10.7792,10.7792,10.7755,10.7792,365726.2278
2012-04-03 15:05:00,29.16,29.2,29.16,29.19,298850.5747126437,10.7792,10.794,10.7792,10.7903,298850.5747
2012-04-03 15:10:00,29.19,29.21,29.19,29.21,146499.47753396028,10.7903,10.7977,10.7903,10.7977,146499.4775
2012-04-03 15:15:00,29.21,29.23,29.21,29.22,104911.18077324974,10.7977,10.8051,10.7977,10.8014,104911.1808
2012-04-03 15:20:00,29.23,29.23,29.19,29.2,313897.59665621736,10.8051,10.8051,10.7903,10.794,313897.5967
2012-04-03 15:25:00,29.21,29.22,29.19,29.2,244096.13375130616,10.7977,10.8014,10.7903,10.794,244096.1338
2012-04-03 15:30:00,29.2,29.25,29.2,29.25,117450.36572622778,10.794,10.8125,10.794,10.8125,117450.3657
2012-04-03 15:35:00,29.25,29.26,29.23,29.25,225914.315569488,10.8125,10.8162,10.8051,10.8125,225914.3156
2012-04-03 15:40:00,29.25,29.27,29.24,29.27,294461.85997910134,10.8125,10.8199,10.8088,10.8199,294461.86
2012-04-03 15:45:00,29.27,29.3,29.26,29.28,399791.013584117,10.8199,10.831,10.8162,10.8236,399791.0136
2012-04-03 15:50:00,29.28,29.29,29.24,29.26,537513.0616509927,10.8236,10.8273,10.8088,10.8162,537513.0617
2012-04-03 15:55:00,29.26,29.28,29.24,29.26,835109.7178683386,10.8162,10.8236,10.8088,10.8162,835109.7179
2012-04-04 09:30:00,29.25,29.26,29.17,29.21,343782.6541274817,10.8125,10.8162,10.7829,10.7977,343782.6541
2012-04-04 09:35:00,29.21,29.25,29.13,29.13,209404.3887147336,10.7977,10.8125,10.7681,10.7681,209404.3887
2012-04-04 09:40:00,29.13,29.16,29.07,29.13,262695.9247648903,10.7681,10.7792,10.746,10.7681,262695.9248
2012-04-04 09:45:00,29.13,29.19,29.1,29.19,134378.26541274818,10.7681,10.7903,10.7571,10.7903,134378.2654
2012-04-04 09:50:00,29.18,29.19,29.15,29.17,217763.84535005223,10.7866,10.7903,10.7755,10.7829,217763.8454
2012-04-04 09:55:00,29.17,29.19,29.16,29.19,131870.42842215256,10.7829,10.7903,10.7792,10.7903,131870.4284
2012-04-04 10:00:00,29.19,29.19,29.11,29.19,482758.62068965513,10.7903,10.7903,10.7607,10.7903,482758.6207
2012-04-04 10:05:00,29.19,29.83,29.17,29.78,3716405.433646813,10.7903,11.0269,10.7829,11.0084,3716405.4336
2012-04-04 10:10:00,29.76,29.94,29.51,29.52,2965099.2685475443,11.001,11.0676,10.9086,10.9123,2965099.2685
2012-04-04 10:15:00,29.52,29.67,29.36,29.55,2080041.7972831768,10.9123,10.9678,10.8532,10.9234,2080041.7973
2012-04-04 10:20:00,29.57,29.58,29.44,29.44,1035945.6635318703,10.9308,10.9345,10.8827,10.8827,1035945.6635
2012-04-04 10:25:00,29.44,29.49,29.35,29.48,1127063.7408568442,10.8827,10.9012,10.8495,10.8975,1127063.7409
2012-04-04 10:30:00,29.48,29.6,29.48,29.6,1066666.6666666667,10.8975,10.9419,10.8975,10.9419,1066666.6667
2012-04-04 10:35:00,29.6,29.72,29.56,29.72,1422361.5464994777,10.9419,10.9862,10.9271,10.9862,1422361.5465
2012-04-04 10:40:00,29.72,29.73,29.59,29.6,848275.8620689654,10.9862,10.9899,10.9382,10.9419,848275.8621
2012-04-04 10:45:00,29.61,29.61,29.51,29.52,362382.4451410658,10.9456,10.9456,10.9086,10.9123,362382.4451
2012-04-04 10:50:00,29.51,29.56,29.47,29.48,387251.82863113895,10.9086,10.9271,10.8938,10.8975,387251.8286
2012-04-04 10:55:00,29.48,29.49,29.4,29.41,384743.9916405433,10.8975,10.9012,10.8679,10.8716,384743.9916
2012-04-04 11:00:00,29.41,29.49,29.41,29.48,362800.41797283175,10.8716,10.9012,10.8716,10.8975,362800.418
2012-04-04 11:05:00,29.48,29.48,29.45,29.48,231556.9487983281,10.8975,10.8975,10.8864,10.8975,231556.9488
2012-04-04 11:10:00,29.48,29.55,29.47,29.55,244096.13375130616,10.8975,10.9234,10.8938,10.9234,244096.1338
2012-04-04 11:15:00,29.55,29.56,29.49,29.5,262695.9247648903,10.9234,10.9271,10.9012,10.9049,262695.9248
2012-04-04 11:20:00,29.51,29.51,29.44,29.49,166980.1462904911,10.9086,10.9086,10.8827,10.9012,166980.1463
2012-04-04 11:25:00,29.48,29.48,29.38,29.4,328108.6729362591,10.8975,10.8975,10.8606,10.8679,328108.6729
2012-04-04 11:30:00,29.41,29.43,29.4,29.42,210658.3072100313,10.8716,10.879,10.8679,10.8753,210658.3072
2012-04-04 11:35:00,29.42,29.43,29.38,29.4,179937.3040752351,10.8753,10.879,10.8606,10.8679,179937.3041
2012-04-04 11:40:00,29.4,29.4,29.36,29.4,227168.2340647858,10.8679,10.8679,10.8532,10.8679,227168.2341
2012-04-04 11:45:00,29.4,29.42,29.39,29.42,210031.3479623824,10.8679,10.8753,10.8643,10.8753,210031.348
2012-04-04 11:50:00,29.42,29.42,29.35,29.37,174712.6436781609,10.8753,10.8753,10.8495,10.8569,174712.6437
2012-04-04 11:55:00,29.36,29.36,29.32,29.33,236363.63636363635,10.8532,10.8532,10.8384,10.8421,236363.6364
2012-04-04 12:00:00,29.33,29.38,29.33,29.37,200835.94566353183,10.8421,10.8606,10.8421,10.8569,200835.9457
2012-04-04 12:05:00,29.38,29.41,29.38,29.4,175548.58934169277,10.8606,10.8716,10.8606,10.8679,175548.5893
2012-04-04 12:10:00,29.4,29.43,29.4,29.43,137095.08881922674,10.8679,10.879,10.8679,10.879,137095.0888
2012-04-04 12:15:00,29.43,29.43,29.39,29.41,62695.92476489028,10.879,10.879,10.8643,10.8716,62695.9248
2012-04-04 12:20:00,29.41,29.42,29.37,29.39,110762.80041797285,10.8716,10.8753,10.8569,10.8643,110762.8004
2012-04-04 12:25:00,29.39,29.41,29.38,29.4,232183.908045977,10.8643,10.8716,10.8606,10.8679,232183.908
2012-04-04 12:30:00,29.4,29.42,29.38,29.38,204806.68756530824,10.8679,10.8753,10.8606,10.8606,204806.6876
2012-04-04 12:35:00,29.38,29.39,29.37,29.37,84430.51201671892,10.8606,10.8643,10.8569,10.8569,84430.512
2012-04-04 12:40:00,29.37,29.41,29.37,29.41,187251.82863113892,10.8569,10.8716,10.8569,10.8716,187251.8286
2012-04-04 12:45:00,29.41,29.42,29.38,29.42,134587.25182863112,10.8716,10.8753,10.8606,10.8753,134587.2518
2012-04-04 12:50:00,29.42,29.45,29.42,29.42,171577.8474399164,10.8753,10.8864,10.8753,10.8753,171577.8474
2012-04-04 12:55:00,29.42,29.43,29.41,29.42,69801.46290491118,10.8753,10.879,10.8716,10.8753,69801.4629
2012-04-04 13:00:00,29.42,29.43,29.42,29.42,99895.50679205851,10.8753,10.879,10.8753,10.8753,99895.5068
2012-04-04 13:05:00,29.41,29.43,29.41,29.43,78578.89237199581,10.8716,10.879,10.8716,10.879,78578.8924
2012-04-04 13:10:00,29.43,29.43,29.42,29.42,166353.1870428422,10.879,10.879,10.8753,10.8753,166353.187
2012-04-04 13:15:00,29.42,29.43,29.41,29.42,76698.01462904911,10.8753,10.879,10.8716,10.8753,76698.0146
2012-04-04 13:20:00,29.42,29.43,29.41,29.43,108881.92267502612,10.8753,10.879,10.8716,10.879,108881.9227
2012-04-04 13:25:00,29.42,29.43,29.41,29.42,95506.7920585162,10.8753,10.879,10.8716,10.8753,95506.7921
2012-04-04 13:30:00,29.42,29.46,29.41,29.45,134796.2382445141,10.8753,10.8901,10.8716,10.8864,134796.2382
2012-04-04 13:35:00,29.45,29.47,29.45,29.47,73145.24555903867,10.8864,10.8938,10.8864,10.8938,73145.2456
2012-04-04 13:40:00,29.46,29.47,29.45,29.47,113270.63740856844,10.8901,10.8938,10.8864,10.8938,113270.6374
2012-04-04 13:45:00,29.47,29.49,29.47,29.48,129571.57784743993,10.8938,10.9012,10.8938,10.8975,129571.5778
2012-04-04 13:50:00,29.48,29.49,29.47,29.48,76907.00104493208,10.8975,10.9012,10.8938,10.8975,76907.001
2012-04-04 13:55:00,29.48,29.5,29.48,29.49,108672.93625914316,10.8975,10.9049,10.8975,10.9012,108672.9363
2012-04-04 14:00:00,29.49,29.5,29.47,29.48,131870.42842215256,10.9012,10.9049,10.8938,10.8975,131870.4284
2012-04-04 14:05:00,29.48,29.48,29.42,29.42,141692.78996865204,10.8975,10.8975,10.8753,10.8753,141692.79
2012-04-04 14:10:00,29.42,29.44,29.41,29.41,133124.34691745037,10.8753,10.8827,10.8716,10.8716,133124.3469
2012-04-04 14:15:00,29.41,29.42,29.37,29.37,176802.50783699058,10.8716,10.8753,10.8569,10.8569,176802.5078
2012-04-04 14:20:00,29.37,29.38,29.36,29.37,185161.9644723093,10.8569,10.8606,10.8532,10.8569,185161.9645
2012-04-04 14:25:00,29.37,29.4,29.37,29.39,53500.52246603971,10.8569,10.8679,10.8569,10.8643,53500.5225
2012-04-04 14:30:00,29.39,29.4,29.38,29.4,153605.0156739812,10.8643,10.8679,10.8606,10.8679,153605.0157
2012-04-04 14:35:00,29.4,29.43,29.4,29.43,113897.59665621734,10.8679,10.879,10.8679,10.879,113897.5967
2012-04-04 14:40:00,29.43,29.43,29.41,29.42,110762.80041797285,10.879,10.879,10.8716,10.8753,110762.8004
2012-04-04 14:45:00,29.42,29.43,29.41,29.42,101985.3709508882,10.8753,10.879,10.8716,10.8753,101985.371
2012-04-04 14:50:00,29.42,29.42,29.38,29.38,150679.20585161963,10.8753,10.8753,10.8606,10.8606,150679.2059
2012-04-04 14:55:00,29.39,29.43,29.38,29.43,142737.72204806688,10.8643,10.879,10.8606,10.879,142737.722
2012-04-04 15:00:00,29.43,29.43,29.42,29.43,97178.68338557992,10.879,10.879,10.8753,10.879,97178.6834
2012-04-04 15:05:00,29.43,29.47,29.43,29.46,183281.08672936252,10.879,10.8938,10.879,10.8901,183281.0867
2012-04-04 15:10:00,29.47,29.48,29.43,29.47,282131.66144200624,10.8938,10.8975,10.879,10.8938,282131.6614
2012-04-04 15:15:00,29.47,29.49,29.47,29.48,173667.71159874607,10.8938,10.9012,10.8938,10.8975,173667.7116
2012-04-04 15:20:00,29.47,29.48,29.45,29.45,229049.1118077325,10.8938,10.8975,10.8864,10.8864,229049.1118
2012-04-04 15:25:00,29.45,29.45,29.42,29.43,164681.29571577843,10.8864,10.8864,10.8753,10.879,164681.2957
2012-04-04 15:30:00,29.43,29.43,29.41,29.41,317868.3385579937,10.879,10.879,10.8716,10.8716,317868.3386
2012-04-04 15:35:00,29.41,29.41,29.4,29.4,380982.23615464993,10.8716,10.8716,10.8679,10.8679,380982.2362
2012-04-04 15:40:00,29.4,29.41,29.38,29.38,394148.38035527687,10.8679,10.8716,10.8606,10.8606,394148.3804
2012-04-04 15:45:00,29.38,29.43,29.38,29.43,352560.0835945663,10.8606,10.879,10.8606,10.879,352560.0836
2012-04-04 15:50:00,29.42,29.43,29.4,29.42,387042.842215256,10.8753,10.879,10.8679,10.8753,387042.8422
2012-04-04 15:55:00,29.41,29.43,29.4,29.4,598746.0815047022,10.8716,10.879,10.8679,10.8679,598746.0815
2012-04-05 09:30:00,29.38,29.38,29.24,29.31,215673.98119122256,10.8606,10.8606,10.8088,10.8347,215673.9812
2012-04-05 09:35:00,29.32,29.33,29.27,29.28,106374.08568443052,10.8384,10.8421,10.8199,10.8236,106374.0857
2012-04-05 09:40:00,29.27,29.39,29.27,29.39,148589.34169278995,10.8199,10.8643,10.8199,10.8643,148589.3417
2012-04-05 09:45:00,29.38,29.42,29.38,29.39,239080.4597701149,10.8606,10.8753,10.8606,10.8643,239080.4598
2012-04-05 09:50:00,29.39,29.4,29.33,29.34,139811.91222570534,10.8643,10.8679,10.8421,10.8458,139811.9122
2012-04-05 09:55:00,29.34,29.34,29.31,29.32,73981.19122257053,10.8458,10.8458,10.8347,10.8384,73981.1912
2012-04-05 10:00:00,29.32,29.36,29.3,29.35,164472.3092998955,10.8384,10.8532,10.831,10.8495,164472.3093
2012-04-05 10:05:00,29.35,29.38,29.35,29.35,120794.14838035528,10.8495,10.8606,10.8495,10.8495,120794.1484
2012-04-05 10:10:00,29.35,29.37,29.34,29.36,108881.92267502612,10.8495,10.8569,10.8458,10.8532,108881.9227
2012-04-05 10:15:00,29.36,29.36,29.31,29.31,123301.98537095088,10.8532,10.8532,10.8347,10.8347,123301.9854
2012-04-05 10:20:00,29.31,29.32,29.3,29.3,172622.77951933123,10.8347,10.8384,10.831,10.831,172622.7795
2012-04-05 10:25:00,29.31,29.36,29.31,29.35,144409.6133751306,10.8347,10.8532,10.8347,10.8495,144409.6134
2012-04-05 10:30:00,29.35,29.36,29.32,29.32,89446.18599791013,10.8495,10.8532,10.8384,10.8384,89446.186
2012-04-05 10:35:00,29.32,29.33,29.3,29.33,84639.49843260187,10.8384,10.8421,10.831,10.8421,84639.4984
2012-04-05 10:40:00,29.33,29.35,29.32,29.35,150052.24660397074,10.8421,10.8495,10.8384,10.8495,150052.2466
2012-04-05 10:45:00,29.34,29.35,29.33,29.35,137722.04806687564,10.8458,10.8495,10.8421,10.8495,137722.0481
2012-04-05 10:50:00,29.35,29.37,29.34,29.35,222988.5057471264,10.8495,10.8569,10.8458,10.8495,222988.5057
2012-04-05 10:55:00,29.35,29.38,29.34,29.35,452664.5768025078,10.8495,10.8606,10.8458,10.8495,452664.5768
2012-04-05 11:00:00,29.35,29.39,29.35,29.38,127481.71368861024,10.8495,10.8643,10.8495,10.8606,127481.7137
2012-04-05 11:05:00,29.38,29.38,29.36,29.36,64158.82967607105,10.8606,10.8606,10.8532,10.8532,64158.8297
2012-04-05 11:10:00,29.36,29.36,29.33,29.34,126854.75444096132,10.8532,10.8532,10.8421,10.8458,126854.7544
2012-04-05 11:15:00,29.34,29.38,29.31,29.32,237617.55485893416,10.8458,10.8606,10.8347,10.8384,237617.5549
2012-04-05 11:20:00,29.32,29.33,29.31,29.33,80668.7565308255,10.8384,10.8421,10.8347,10.8421,80668.7565
2012-04-05 11:25:00,29.33,29.33,29.3,29.31,91745.03657262278,10.8421,10.8421,10.831,10.8347,91745.0366
2012-04-05 11:30:00,29.31,29.33,29.31,29.32,104284.22152560083,10.8347,10.8421,10.8347,10.8384,104284.2215
2012-04-05 11:35:00,29.32,29.32,29.3,29.3,75235.10971786834,10.8384,10.8384,10.831,10.831,75235.1097
2012-04-05 11:40:00,29.31,29.31,29.29,29.29,51828.631138975965,10.8347,10.8347,10.8273,10.8273,51828.6311
2012-04-05 11:45:00,29.3,29.3,29.28,29.3,73772.20480668756,10.831,10.831,10.8236,10.831,73772.2048
2012-04-05 11:50:00,29.3,29.33,29.3,29.31,68338.5579937304,10.831,10.8421,10.831,10.8347,68338.558
2012-04-05 11:55:00,29.31,29.34,29.31,29.34,35945.66353187043,10.8347,10.8458,10.8347,10.8458,35945.6635
2012-04-05 12:00:00,29.34,29.34,29.32,29.34,50156.73981191222,10.8458,10.8458,10.8384,10.8458,50156.7398
2012-04-05 12:05:00,29.34,29.34,29.32,29.32,51619.644723093,10.8458,10.8458,10.8384,10.8384,51619.6447
2012-04-05 12:10:00,29.32,29.33,29.3,29.32,102403.34378265412,10.8384,10.8421,10.831,10.8384,102403.3438
2012-04-05 12:15:00,29.31,29.32,29.3,29.31,85266.45768025078,10.8347,10.8384,10.831,10.8347,85266.4577
2012-04-05 12:20:00,29.31,29.34,29.31,29.33,72727.27272727272,10.8347,10.8458,10.8347,10.8421,72727.2727
2012-04-05 12:25:00,29.33,29.34,29.3,29.34,159038.66248693835,10.8421,10.8458,10.831,10.8458,159038.6625
2012-04-05 12:30:00,29.34,29.34,29.32,29.32,83176.5935214211,10.8458,10.8458,10.8384,10.8384,83176.5935
2012-04-05 12:35:00,29.32,29.33,29.31,29.32,222152.5600835945,10.8384,10.8421,10.8347,10.8384,222152.5601
2012-04-05 12:40:00,29.32,29.34,29.3,29.34,105538.14002089865,10.8384,10.8458,10.831,10.8458,105538.14
2012-04-05 12:45:00,29.34,29.35,29.32,29.33,110135.84117032393,10.8458,10.8495,10.8384,10.8421,110135.8412
2012-04-05 12:50:00,29.32,29.34,29.31,29.31,57471.26436781609,10.8384,10.8458,10.8347,10.8347,57471.2644
2012-04-05 12:55:00,29.31,29.32,29.31,29.31,43887.14733542319,10.8347,10.8384,10.8347,10.8347,43887.1473
2012-04-05 13:00:00,29.31,29.34,29.31,29.33,81295.71577847439,10.8347,10.8458,10.8347,10.8421,81295.7158
2012-04-05 13:05:00,29.33,29.33,29.3,29.33,183908.0459770115,10.8421,10.8421,10.831,10.8421,183908.046
2012-04-05 13:10:00,29.33,29.33,29.31,29.32,126854.75444096132,10.8421,10.8421,10.8347,10.8384,126854.7544
2012-04-05 13:15:00,29.32,29.34,29.32,29.33,57053.29153605016,10.8384,10.8458,10.8384,10.8421,57053.2915
2012-04-05 13:20:00,29.32,29.33,29.31,29.31,80668.7565308255,10.8384,10.8421,10.8347,10.8347,80668.7565
2012-04-05 13:25:00,29.32,29.33,29.31,29.31,129362.59143155694,10.8384,10.8421,10.8347,10.8347,129362.5914
2012-04-05 13:30:00,29.31,29.31,29.31,29.31,31556.948798328107,10.8347,10.8347,10.8347,10.8347,31556.9488
2012-04-05 13:35:00,29.31,29.32,29.31,29.31,50992.685475444094,10.8347,10.8384,10.8347,10.8347,50992.6855
2012-04-05 13:40:00,29.31,29.31,29.29,29.3,158202.71682340646,10.8347,10.8347,10.8273,10.831,158202.7168
2012-04-05 13:45:00,29.3,29.3,29.28,29.28,88819.22675026122,10.831,10.831,10.8236,10.8236,88819.2268
2012-04-05 13:50:00,29.28,29.29,29.27,29.29,63531.87042842215,10.8236,10.8273,10.8199,10.8273,63531.8704
2012-04-05 13:55:00,29.29,29.29,29.27,29.28,77324.97387669802,10.8273,10.8273,10.8199,10.8236,77324.9739
2012-04-05 14:00:00,29.28,29.28,29.27,29.28,120167.18913270636,10.8236,10.8236,10.8199,10.8236,120167.1891
2012-04-05 14:05:00,29.28,29.29,29.27,29.28,99059.56112852664,10.8236,10.8273,10.8199,10.8236,99059.5611
2012-04-05 14:10:00,29.28,29.28,29.27,29.28,122884.01253918494,10.8236,10.8236,10.8199,10.8236,122884.0125
2012-04-05 14:15:00,29.28,29.29,29.27,29.27,168861.02403343783,10.8236,10.8273,10.8199,10.8199,168861.024
2012-04-05 14:20:00,29.27,29.31,29.27,29.31,111180.77324973876,10.8199,10.8347,10.8199,10.8347,111180.7732
2012-04-05 14:25:00,29.31,29.32,29.31,29.31,69801.46290491118,10.8347,10.8384,10.8347,10.8347,69801.4629
2012-04-05 14:30:00,29.31,29.31,29.29,29.3,90700.10449320794,10.8347,10.8347,10.8273,10.831,90700.1045
2012-04-05 14:35:00,29.3,29.32,29.29,29.29,178474.39916405434,10.831,10.8384,10.8273,10.8273,178474.3992
2012-04-05 14:40:00,29.29,29.3,29.28,29.3,77951.93312434692,10.8273,10.831,10.8236,10.831,77951.9331
2012-04-05 14:45:00,29.29,29.3,29.28,29.28,33855.799373040754,10.8273,10.831,10.8236,10.8236,33855.7994
2012-04-05 14:50:00,29.29,29.3,29.28,29.3,92371.99582027168,10.8273,10.831,10.8236,10.831,92371.9958
2012-04-05 14:55:00,29.3,29.32,29.3,29.3,50574.71264367816,10.831,10.8384,10.831,10.831,50574.7126
2012-04-05 15:00:00,29.31,29.31,29.3,29.3,89237.19958202717,10.8347,10.8347,10.831,10.831,89237.1996
2012-04-05 15:05:00,29.3,29.31,29.29,29.29,138557.99373040753,10.831,10.8347,10.8273,10.8273,138557.9937
2012-04-05 15:10:00,29.3,29.31,29.29,29.31,65203.76175548589,10.831,10.8347,10.8273,10.8347,65203.7618
2012-04-05 15:15:00,29.3,29.32,29.3,29.3,98641.5882967607,10.831,10.8384,10.831,10.831,98641.5883
2012-04-05 15:20:00,29.3,29.32,29.3,29.3,106374.08568443052,10.831,10.8384,10.831,10.831,106374.0857
2012-04-05 15:25:00,29.3,29.3,29.28,29.29,81086.72936259143,10.831,10.831,10.8236,10.8273,81086.7294
2012-04-05 15:30:00,29.29,29.32,29.29,29.32,172204.80668756532,10.8273,10.8384,10.8273,10.8384,172204.8067
2012-04-05 15:35:00,29.32,29.33,29.29,29.32,247230.92998955067,10.8384,10.8421,10.8273,10.8384,247230.93
2012-04-05 15:40:00,29.33,29.34,29.32,29.34,163218.3908045977,10.8421,10.8458,10.8384,10.8458,163218.3908
2012-04-05 15:45:00,29.34,29.35,29.31,29.31,310553.81400208984,10.8458,10.8495,10.8347,10.8347,310553.814
2012-04-05 15:50:00,29.31,29.34,29.31,29.34,238035.5276907001,10.8347,10.8458,10.8347,10.8458,238035.5277
2012-04-05 15:55:00,29.34,29.35,29.31,29.31,588296.7607105538,10.8458,10.8495,10.8347,10.8347,588296.7607
2012-04-09 09:30:00,29.1,29.23,29.09,29.2,314106.5830721003,10.7571,10.8051,10.7534,10.794,314106.5831
2012-04-09 09:35:00,29.19,29.23,29.12,29.12,128526.64576802508,10.7903,10.8051,10.7644,10.7644,128526.6458
2012-04-09 09:40:00,29.12,29.12,28.96,28.99,324137.9310344827,10.7644,10.7644,10.7053,10.7164,324137.931
2012-04-09 09:45:00,28.98,29.07,28.97,29.07,197701.1494252873,10.7127,10.746,10.709,10.746,197701.1494
2012-04-09 09:50:00,29.06,29.07,29.04,29.06,220062.69592476488,10.7423,10.746,10.7349,10.7423,220062.6959
2012-04-09 09:55:00,29.06,29.08,29.05,29.05,150261.2330198537,10.7423,10.7497,10.7386,10.7386,150261.233
2012-04-09 10:00:00,29.05,29.07,29.01,29.05,184117.03239289444,10.7386,10.746,10.7238,10.7386,184117.0324
2012-04-09 10:05:00,29.05,29.05,29.01,29.02,89446.18599791013,10.7386,10.7386,10.7238,10.7275,89446.186
2012-04-09 10:10:00,29.02,29.03,28.99,29.01,121421.10762800416,10.7275,10.7312,10.7164,10.7238,121421.1076
2012-04-09 10:15:00,29.01,29.02,28.98,28.98,131243.46917450364,10.7238,10.7275,10.7127,10.7127,131243.4692
2012-04-09 10:20:00,28.98,29.01,28.98,29.0,118495.29780564264,10.7127,10.7238,10.7127,10.7201,118495.2978
2012-04-09 10:25:00,29.0,29.02,28.99,28.99,77324.97387669802,10.7201,10.7275,10.7164,10.7164,77324.9739
2012-04-09 10:30:00,28.99,29.01,28.99,29.0,91118.07732497388,10.7164,10.7238,10.7164,10.7201,91118.0773
2012-04-09 10:35:00,29.0,29.01,28.97,28.97,127690.7001044932,10.7201,10.7238,10.709,10.709,127690.7001
2012-04-09 10:40:00,28.97,29.0,28.97,28.99,70846.39498432602,10.709,10.7201,10.709,10.7164,70846.395
2012-04-09 10:45:00,29.0,29.02,28.99,29.01,56008.35945663532,10.7201,10.7275,10.7164,10.7238,56008.3595
2012-04-09 10:50:00,29.0,29.02,28.99,29.0,117450.36572622778,10.7201,10.7275,10.7164,10.7201,117450.3657
2012-04-09 10:55:00,29.0,29.02,28.99,29.02,94879.83281086729,10.7201,10.7275,10.7164,10.7275,94879.8328
2012-04-09 11:00:00,29.01,29.03,29.0,29.03,228631.1389759665,10.7238,10.7312,10.7201,10.7312,228631.139
2012-04-09 11:05:00,29.03,29.03,29.01,29.02,128108.67293625914,10.7312,10.7312,10.7238,10.7275,128108.6729
2012-04-09 11:10:00,29.02,29.04,29.01,29.03,117868.33855799372,10.7275,10.7349,10.7238,10.7312,117868.3386
2012-04-09 11:15:00,29.03,29.04,29.01,29.04,162800.41797283175,10.7312,10.7349,10.7238,10.7349,162800.418
2012-04-09 11:20:00,29.04,29.05,29.04,29.05,66457.6802507837,10.7349,10.7386,10.7349,10.7386,66457.6803
2012-04-09 11:25:00,29.05,29.07,29.05,29.06,168652.03761755486,10.7386,10.746,10.7386,10.7423,168652.0376
2012-04-09 11:30:00,29.06,29.07,29.05,29.05,105329.15360501569,10.7423,10.746,10.7386,10.7386,105329.1536
2012-04-09 11:35:00,29.05,29.06,29.04,29.04,101985.3709508882,10.7386,10.7423,10.7349,10.7349,101985.371
2012-04-09 11:40:00,29.04,29.06,29.04,29.06,96551.72413793104,10.7349,10.7423,10.7349,10.7423,96551.7241
2012-04-09 11:45:00,29.06,29.06,29.04,29.05,75862.06896551723,10.7423,10.7423,10.7349,10.7386,75862.069
2012-04-09 11:50:00,29.05,29.06,29.05,29.05,51828.631138975965,10.7386,10.7423,10.7386,10.7386,51828.6311
2012-04-09 11:55:00,29.05,29.06,29.05,29.05,52037.61755485893,10.7386,10.7423,10.7386,10.7386,52037.6176
2012-04-09 12:00:00,29.05,29.06,29.05,29.05,70219.43573667711,10.7386,10.7423,10.7386,10.7386,70219.4357
2012-04-09 12:05:00,29.06,29.07,29.05,29.07,191640.5433646813,10.7423,10.746,10.7386,10.746,191640.5434
2012-04-09 12:10:00,29.07,29.09,29.06,29.09,217345.8725182863,10.746,10.7534,10.7423,10.7534,217345.8725
2012-04-09 12:15:00,29.09,29.12,29.09,29.12,186415.8829676071,10.7534,10.7644,10.7534,10.7644,186415.883
2012-04-09 12:20:00,29.11,29.13,29.11,29.12,156948.79832810868,10.7607,10.7681,10.7607,10.7644,156948.7983
2012-04-09 12:25:00,29.13,29.14,29.12,29.14,76907.00104493208,10.7681,10.7718,10.7644,10.7718,76907.001
2012-04-09 12:30:00,29.14,29.16,29.14,29.15,90700.10449320794,10.7718,10.7792,10.7718,10.7755,90700.1045
2012-04-09 12:35:00,29.15,29.18,29.15,29.18,109717.868338558,10.7755,10.7866,10.7755,10.7866,109717.8683
2012-04-09 12:40:00,29.18,29.18,29.16,29.17,80668.7565308255,10.7866,10.7866,10.7792,10.7829,80668.7565
2012-04-09 12:45:00,29.17,29.18,29.17,29.18,83385.57993730408,10.7829,10.7866,10.7829,10.7866,83385.5799
2012-04-09 12:50:00,29.18,29.19,29.17,29.19,54127.481713688605,10.7866,10.7903,10.7829,10.7903,54127.4817
2012-04-09 12:55:00,29.19,29.22,29.19,29.22,389550.6792058516,10.7903,10.8014,10.7903,10.8014,389550.6792
2012-04-09 13:00:00,29.22,29.22,29.21,29.21,123092.99895506792,10.8014,10.8014,10.7977,10.7977,123092.999
2012-04-09 13:05:00,29.21,29.24,29.21,29.24,118286.31138975966,10.7977,10.8088,10.7977,10.8088,118286.3114
2012-04-09 13:10:00,29.24,29.26,29.22,29.26,331870.42842215253,10.8088,10.8162,10.8014,10.8162,331870.4284
2012-04-09 13:15:00,29.26,29.26,29.25,29.26,74399.16405433646,10.8162,10.8162,10.8125,10.8162,74399.1641
2012-04-09 13:20:00,29.25,29.26,29.22,29.22,99268.5475444096,10.8125,10.8162,10.8014,10.8014,99268.5475
2012-04-09 13:25:00,29.22,29.25,29.22,29.23,130198.53709508882,10.8014,10.8125,10.8014,10.8051,130198.5371
2012-04-09 13:30:00,29.23,29.26,29.23,29.26,61442.00626959247,10.8051,10.8162,10.8051,10.8162,61442.0063
2012-04-09 13:35:00,29.26,29.28,29.26,29.28,91327.06374085684,10.8162,10.8236,10.8162,10.8236,91327.0637
2012-04-09 13:40:00,29.28,29.29,29.27,29.28,98432.60188087774,10.8236,10.8273,10.8199,10.8236,98432.6019
2012-04-09 13:45:00,29.27,29.29,29.27,29.29,131870.42842215256,10.8199,10.8273,10.8199,10.8273,131870.4284
2012-04-09 13:50:00,29.28,29.29,29.28,29.29,123510.97178683383,10.8236,10.8273,10.8236,10.8273,123510.9718
2012-04-09 13:55:00,29.29,29.32,29.29,29.31,169905.95611285267,10.8273,10.8384,10.8273,10.8347,169905.9561
2012-04-09 14:00:00,29.31,29.32,29.29,29.29,139184.95297805642,10.8347,10.8384,10.8273,10.8273,139184.953
2012-04-09 14:05:00,29.29,29.31,29.27,29.31,152142.1107628004,10.8273,10.8347,10.8199,10.8347,152142.1108
2012-04-09 14:10:00,29.31,29.32,29.28,29.28,153396.02925809822,10.8347,10.8384,10.8236,10.8236,153396.0293
2012-04-09 14:15:00,29.28,29.3,29.27,29.29,229258.09822361547,10.8236,10.831,10.8199,10.8273,229258.0982
2012-04-09 14:20:00,29.29,29.32,29.29,29.32,75026.12330198537,10.8273,10.8384,10.8273,10.8384,75026.1233
2012-04-09 14:25:00,29.32,29.35,29.32,29.32,160710.55381400208,10.8384,10.8495,10.8384,10.8384,160710.5538
2012-04-09 14:30:00,29.32,29.34,29.31,29.34,161755.48589341692,10.8384,10.8458,10.8347,10.8458,161755.4859
2012-04-09 14:35:00,29.34,29.35,29.32,29.35,154858.934169279,10.8458,10.8495,10.8384,10.8495,154858.9342
2012-04-09 14:40:00,29.35,29.36,29.33,29.34,131661.4420062696,10.8495,10.8532,10.8421,10.8458,131661.442
2012-04-09 14:45:00,29.34,29.35,29.31,29.33,180355.27690700104,10.8458,10.8495,10.8347,10.8421,180355.2769
2012-04-09 14:50:00,29.33,29.35,29.33,29.34,142946.70846394985,10.8421,10.8495,10.8421,10.8458,142946.7085
2012-04-09 14:55:00,29.34,29.34,29.31,29.32,193312.43469174503,10.8458,10.8458,10.8347,10.8384,193312.4347
2012-04-09 15:00:00,29.32,29.33,29.29,29.33,199373.04075235108,10.8384,10.8421,10.8273,10.8421,199373.0408
2012-04-09 15:05:00,29.33,29.33,29.29,29.3,188923.7199582027,10.8421,10.8421,10.8273,10.831,188923.72
2012-04-09 15:10:00,29.3,29.32,29.29,29.32,161546.49947753394,10.831,10.8384,10.8273,10.8384,161546.4995
2012-04-09 15:15:00,29.32,29.33,29.32,29.33,81086.72936259143,10.8384,10.8421,10.8384,10.8421,81086.7294
2012-04-09 15:20:00,29.33,29.34,29.31,29.33,210031.3479623824,10.8421,10.8458,10.8347,10.8421,210031.348
2012-04-09 15:25:00,29.33,29.33,29.27,29.28,170323.9289446186,10.8421,10.8421,10.8199,10.8236,170323.9289
2012-04-09 15:30:00,29.27,29.27,29.23,29.24,214838.0355276907,10.8199,10.8199,10.8051,10.8088,214838.0355
2012-04-09 15:35:00,29.24,29.24,29.21,29.22,356530.82549634273,10.8088,10.8088,10.7977,10.8014,356530.8255
2012-04-09 15:40:00,29.22,29.24,29.2,29.24,270010.44932079414,10.8014,10.8088,10.794,10.8088,270010.4493
2012-04-09 15:45:00,29.23,29.23,29.19,29.21,285475.4440961337,10.8051,10.8051,10.7903,10.7977,285475.4441
2012-04-09 15:50:00,29.21,29.25,29.21,29.24,178892.37199582026,10.7977,10.8125,10.7977,10.8088,178892.372
2012-04-09 15:55:00,29.24,29.25,29.17,29.17,605224.6603970742,10.8088,10.8125,10.7829,10.7829,605224.6604
2012-04-10 09:30:00,29.19,29.19,29.07,29.13,439498.43260188086,10.7903,10.7903,10.746,10.7681,439498.4326
2012-04-10 09:35:00,29.13,29.19,29.09,29.18,232810.8672936259,10.7681,10.7903,10.7534,10.7866,232810.8673
2012-04-10 09:40:00,29.18,29.18,29.14,29.16,147962.38244514106,10.7866,10.7866,10.7718,10.7792,147962.3824
2012-04-10 09:45:00,29.16,29.19,29.14,29.14,311389.75966562174,10.7792,10.7903,10.7718,10.7718,311389.7597
2012-04-10 09:50:00,29.15,29.18,29.14,29.15,174921.63009404388,10.7755,10.7866,10.7718,10.7755,174921.6301
2012-04-10 09:55:00,29.15,29.16,29.13,29.15,117659.35214211076,10.7755,10.7792,10.7681,10.7755,117659.3521
2012-04-10 10:00:00,29.15,29.16,29.1,29.11,189968.65203761755,10.7755,10.7792,10.7571,10.7607,189968.652
2012-04-10 10:05:00,29.1,29.11,29.07,29.07,239289.4461859979,10.7571,10.7607,10.746,10.746,239289.4462
2012-04-10 10:10:00,29.07,29.07,29.05,29.06,144409.6133751306,10.746,10.746,10.7386,10.7423,144409.6134
2012-04-10 10:15:00,29.05,29.06,29.03,29.03,122675.02612330198,10.7386,10.7423,10.7312,10.7312,122675.0261
2012-04-10 10:20:00,29.02,29.03,28.99,29.01,151515.15151515152,10.7275,10.7312,10.7164,10.7238,151515.1515
2012-04-10 10:25:00,29.01,29.01,28.99,28.99,119749.21630094045,10.7238,10.7238,10.7164,10.7164,119749.2163
2012-04-10 10:30:00,28.99,29.0,28.98,28.99,142737.72204806688,10.7164,10.7201,10.7127,10.7164,142737.722
2012-04-10 10:35:00,29.0,29.0,28.98,29.0,91327.06374085684,10.7201,10.7201,10.7127,10.7201,91327.0637
2012-04-10 10:40:00,28.99,29.0,28.97,28.99,86520.37617554859,10.7164,10.7201,10.709,10.7164,86520.3762
2012-04-10 10:45:00,28.98,29.02,28.98,28.99,140229.88505747126,10.7127,10.7275,10.7127,10.7164,140229.8851
2012-04-10 10:50:00,28.99,29.02,28.98,29.02,121212.1212121212,10.7164,10.7275,10.7127,10.7275,121212.1212
2012-04-10 10:55:00,29.02,29.02,29.0,29.0,239080.4597701149,10.7275,10.7275,10.7201,10.7201,239080.4598
2012-04-10 11:00:00,29.0,29.03,28.99,29.0,200417.97283176592,10.7201,10.7312,10.7164,10.7201,200417.9728
2012-04-10 11:05:00,28.99,29.0,28.98,28.99,97805.64263322884,10.7164,10.7201,10.7127,10.7164,97805.6426
2012-04-10 11:10:00,28.99,29.0,28.97,29.0,184326.0188087774,10.7164,10.7201,10.709,10.7201,184326.0188
2012-04-10 11:15:00,29.0,29.01,28.99,29.0,86729.36259143155,10.7201,10.7238,10.7164,10.7201,86729.3626
2012-04-10 11:20:00,29.0,29.01,28.99,29.01,86520.37617554859,10.7201,10.7238,10.7164,10.7238,86520.3762
2012-04-10 11:25:00,29.0,29.01,28.97,28.98,97387.66980146292,10.7201,10.7238,10.709,10.7127,97387.6698
2012-04-10 11:30:00,28.98,28.98,28.94,28.94,212330.19853709507,10.7127,10.7127,10.6979,10.6979,212330.1985
2012-04-10 11:35:00,28.94,28.96,28.92,28.95,244932.079414838,10.6979,10.7053,10.6905,10.7016,244932.0794
2012-04-10 11:40:00,28.95,28.97,28.94,28.95,155276.90700104492,10.7016,10.709,10.6979,10.7016,155276.907
2012-04-10 11:45:00,28.95,28.98,28.94,28.94,101776.3845350052,10.7016,10.7127,10.6979,10.6979,101776.3845
2012-04-10 11:50:00,28.94,28.95,28.87,28.88,237617.55485893416,10.6979,10.7016,10.672,10.6757,237617.5549
2012-04-10 11:55:00,28.89,28.93,28.88,28.93,101567.39811912226,10.6794,10.6942,10.6757,10.6942,101567.3981
2012-04-10 12:00:00,28.93,28.94,28.92,28.94,88610.24033437826,10.6942,10.6979,10.6905,10.6979,88610.2403
2012-04-10 12:05:00,28.93,28.95,28.9,28.9,251619.644723093,10.6942,10.7016,10.6831,10.6831,251619.6447
2012-04-10 12:10:00,28.9,28.91,28.87,28.9,149843.26018808776,10.6831,10.6868,10.672,10.6831,149843.2602
2012-04-10 12:15:00,28.9,28.9,28.84,28.88,201880.8777429467,10.6831,10.6831,10.6609,10.6757,201880.8777
2012-04-10 12:20:00,28.88,28.89,28.85,28.85,116196.44723093,10.6757,10.6794,10.6646,10.6646,116196.4472
2012-04-10 12:25:00,28.85,28.85,28.83,28.83,116405.43364681296,10.6646,10.6646,10.6572,10.6572,116405.4336
2012-04-10 12:30:00,28.84,28.84,28.82,28.83,200835.94566353183,10.6609,10.6609,10.6535,10.6572,200835.9457
2012-04-10 12:35:00,28.82,28.83,28.79,28.81,139602.92580982237,10.6535,10.6572,10.6425,10.6499,139602.9258
2012-04-10 12:40:00,28.8,28.81,28.78,28.78,112016.71891327064,10.6462,10.6499,10.6388,10.6388,112016.7189
2012-04-10 12:45:00,28.78,28.8,28.76,28.76,123301.98537095088,10.6388,10.6462,10.6314,10.6314,123301.9854
2012-04-10 12:50:00,28.77,28.77,28.72,28.72,270219.4357366771,10.6351,10.6351,10.6166,10.6166,270219.4357
2012-04-10 12:55:00,28.72,28.72,28.71,28.72,118077.32497387668,10.6166,10.6166,10.6129,10.6166,118077.325
2012-04-10 13:00:00,28.72,28.72,28.7,28.71,342319.7492163009,10.6166,10.6166,10.6092,10.6129,342319.7492
2012-04-10 13:05:00,28.71,28.71,28.71,28.71,184117.03239289444,10.6129,10.6129,10.6129,10.6129,184117.0324
2012-04-10 13:10:00,28.71,28.71,28.7,28.71,221734.58725182863,10.6129,10.6129,10.6092,10.6129,221734.5873
2012-04-10 13:15:00,28.71,28.71,28.68,28.69,231556.9487983281,10.6129,10.6129,10.6018,10.6055,231556.9488
2012-04-10 13:20:00,28.69,28.73,28.68,28.71,216091.9540229885,10.6055,10.6203,10.6018,10.6129,216091.954
2012-04-10 13:25:00,28.72,28.76,28.72,28.74,213793.10344827583,10.6166,10.6314,10.6166,10.624,213793.1034
2012-04-10 13:30:00,28.74,28.77,28.74,28.77,135423.19749216302,10.624,10.6351,10.624,10.6351,135423.1975
2012-04-10 13:35:00,28.77,28.77,28.75,28.76,129153.60501567398,10.6351,10.6351,10.6277,10.6314,129153.605
2012-04-10 13:40:00,28.76,28.77,28.73,28.73,135632.18390804596,10.6314,10.6351,10.6203,10.6203,135632.1839
2012-04-10 13:45:00,28.73,28.77,28.73,28.76,144409.6133751306,10.6203,10.6351,10.6203,10.6314,144409.6134
2012-04-10 13:50:00,28.76,28.77,28.73,28.73,91536.0501567398,10.6314,10.6351,10.6203,10.6203,91536.0502
2012-04-10 13:55:00,28.73,28.75,28.72,28.75,107836.99059561128,10.6203,10.6277,10.6166,10.6277,107836.9906
2012-04-10 14:00:00,28.75,28.77,28.74,28.74,135005.22466039707,10.6277,10.6351,10.624,10.624,135005.2247
2012-04-10 14:05:00,28.74,28.77,28.72,28.77,124137.93103448275,10.624,10.6351,10.6166,10.6351,124137.931
2012-04-10 14:10:00,28.77,28.79,28.75,28.75,163218.3908045977,10.6351,10.6425,10.6277,10.6277,163218.3908
2012-04-10 14:15:00,28.75,28.8,28.75,28.77,214838.0355276907,10.6277,10.6462,10.6277,10.6351,214838.0355
2012-04-10 14:20:00,28.77,28.79,28.76,28.77,386206.8965517241,10.6351,10.6425,10.6314,10.6351,386206.8966
2012-04-10 14:25:00,28.76,28.8,28.75,28.8,109717.868338558,10.6314,10.6462,10.6277,10.6462,109717.8683
2012-04-10 14:30:00,28.8,28.82,28.76,28.77,162173.45872518286,10.6462,10.6535,10.6314,10.6351,162173.4587
2012-04-10 14:35:00,28.77,28.78,28.73,28.73,124346.91745036573,10.6351,10.6388,10.6203,10.6203,124346.9175
2012-04-10 14:40:00,28.73,28.77,28.73,28.76,104911.18077324974,10.6203,10.6351,10.6203,10.6314,104911.1808
2012-04-10 14:45:00,28.76,28.79,28.76,28.79,113061.65099268548,10.6314,10.6425,10.6314,10.6425,113061.651
2012-04-10 14:50:00,28.78,28.79,28.76,28.77,115987.46081504702,10.6388,10.6425,10.6314,10.6351,115987.4608
2012-04-10 14:55:00,28.77,28.77,28.74,28.74,172204.80668756532,10.6351,10.6351,10.624,10.624,172204.8067
2012-04-10 15:00:00,28.74,28.75,28.71,28.75,240961.33751306165,10.624,10.6277,10.6129,10.6277,240961.3375
2012-04-10 15:05:00,28.75,28.78,28.74,28.75,172622.77951933123,10.6277,10.6388,10.624,10.6277,172622.7795
2012-04-10 15:10:00,28.75,28.77,28.74,28.74,321003.1347962382,10.6277,10.6351,10.624,10.624,321003.1348
2012-04-10 15:15:00,28.74,28.79,28.73,28.79,159456.63531870427,10.624,10.6425,10.6203,10.6425,159456.6353
2012-04-10 15:20:00,28.79,28.81,28.78,28.8,213166.14420062696,10.6425,10.6499,10.6388,10.6462,213166.1442
2012-04-10 15:25:00,28.8,28.81,28.78,28.8,287147.3354231975,10.6462,10.6499,10.6388,10.6462,287147.3354
2012-04-10 15:30:00,28.8,28.83,28.8,28.82,344200.62695924763,10.6462,10.6572,10.6462,10.6535,344200.627
2012-04-10 15:35:00,28.82,28.84,28.8,28.83,362173.45872518286,10.6535,10.6609,10.6462,10.6572,362173.4587
2012-04-10 15:40:00,28.83,28.85,28.81,28.82,353396.0292580982,10.6572,10.6646,10.6499,10.6535,353396.0293
2012-04-10 15:45:00,28.82,28.82,28.76,28.8,383490.0731452456,10.6535,10.6535,10.6314,10.6462,383490.0731
2012-04-10 15:50:00,28.8,28.83,28.78,28.83,512225.7053291536,10.6462,10.6572,10.6388,10.6572,512225.7053
2012-04-10 15:55:00,28.83,28.83,28.78,28.78,636363.6363636364,10.6572,10.6572,10.6388,10.6388,636363.6364
2012-04-11 09:30:00,28.61,28.72,28.61,28.68,519749.2163009404,10.6663,10.7073,10.6663,10.6924,519749.2163
2012-04-11 09:35:00,28.69,28.69,28.6,28.67,304493.20794148376,10.6962,10.6962,10.6626,10.6887,304493.2079
2012-04-11 09:40:00,28.67,28.78,28.65,28.78,257471.2643678161,10.6887,10.7297,10.6812,10.7297,257471.2644
2012-04-11 09:45:00,28.78,28.82,28.77,28.81,248275.8620689655,10.7297,10.7446,10.726,10.7409,248275.8621
2012-04-11 09:50:00,28.81,28.82,28.79,28.82,245559.0386624869,10.7409,10.7446,10.7334,10.7446,245559.0387
2012-04-11 09:55:00,28.81,28.91,28.81,28.9,404388.7147335423,10.7409,10.7782,10.7409,10.7744,404388.7147
2012-04-11 10:00:00,28.9,28.9,28.8,28.84,244723.09299895505,10.7744,10.7744,10.7372,10.7521,244723.093
2012-04-11 10:05:00,28.84,28.87,28.81,28.82,249738.7669801463,10.7521,10.7633,10.7409,10.7446,249738.767
2012-04-11 10:10:00,28.82,28.84,28.81,28.84,129362.59143155694,10.7446,10.7521,10.7409,10.7521,129362.5914
2012-04-11 10:15:00,28.83,28.88,28.83,28.87,240125.39184952973,10.7483,10.767,10.7483,10.7633,240125.3918
2012-04-11 10:20:00,28.87,28.87,28.81,28.81,167816.091954023,10.7633,10.7633,10.7409,10.7409,167816.092
2012-04-11 10:25:00,28.81,28.81,28.78,28.78,138557.99373040753,10.7409,10.7409,10.7297,10.7297,138557.9937
2012-04-11 10:30:00,28.78,28.78,28.76,28.78,137095.08881922674,10.7297,10.7297,10.7223,10.7297,137095.0888
2012-04-11 10:35:00,28.78,28.78,28.76,28.77,72936.2591431557,10.7297,10.7297,10.7223,10.726,72936.2591
2012-04-11 10:40:00,28.77,28.78,28.74,28.75,120585.16196447233,10.726,10.7297,10.7148,10.7185,120585.162
2012-04-11 10:45:00,28.76,28.76,28.71,28.71,138766.98014629047,10.7223,10.7223,10.7036,10.7036,138766.9801
2012-04-11 10:50:00,28.71,28.71,28.65,28.65,192685.4754440961,10.7036,10.7036,10.6812,10.6812,192685.4754
2012-04-11 10:55:00,28.65,28.66,28.62,28.66,262904.9111807732,10.6812,10.685,10.6701,10.685,262904.9112
2012-04-11 11:00:00,28.65,28.67,28.62,28.62,301149.4252873563,10.6812,10.6887,10.6701,10.6701,301149.4253
2012-04-11 11:05:00,28.62,28.64,28.61,28.63,239498.4326018809,10.6701,10.6775,10.6663,10.6738,239498.4326
2012-04-11 11:10:00,28.62,28.63,28.57,28.57,259561.12852664577,10.6701,10.6738,10.6514,10.6514,259561.1285
2012-04-11 11:15:00,28.57,28.63,28.57,28.61,208986.4158829676,10.6514,10.6738,10.6514,10.6663,208986.4159
2012-04-11 11:20:00,28.61,28.63,28.59,28.63,208150.4702194357,10.6663,10.6738,10.6589,10.6738,208150.4702
2012-04-11 11:25:00,28.63,28.63,28.61,28.63,159874.60815047022,10.6738,10.6738,10.6663,10.6738,159874.6082
2012-04-11 11:30:00,28.63,28.64,28.61,28.62,123928.94461859978,10.6738,10.6775,10.6663,10.6701,123928.9446
2012-04-11 11:35:00,28.62,28.66,28.62,28.66,169905.95611285267,10.6701,10.685,10.6701,10.685,169905.9561
2012-04-11 11:40:00,28.66,28.67,28.63,28.63,240961.33751306165,10.685,10.6887,10.6738,10.6738,240961.3375
2012-04-11 11:45:00,28.63,28.63,28.62,28.62,64785.78892371996,10.6738,10.6738,10.6701,10.6701,64785.7889
2012-04-11 11:50:00,28.62,28.63,28.61,28.63,78787.87878787878,10.6701,10.6738,10.6663,10.6738,78787.8788
2012-04-11 11:55:00,28.62,28.63,28.61,28.61,95088.81922675026,10.6701,10.6738,10.6663,10.6663,95088.8192
2012-04-11 12:00:00,28.61,28.63,28.6,28.6,137513.0616509927,10.6663,10.6738,10.6626,10.6626,137513.0617
2012-04-11 12:05:00,28.6,28.62,28.6,28.6,83385.57993730408,10.6626,10.6701,10.6626,10.6626,83385.5799
2012-04-11 12:10:00,28.61,28.64,28.61,28.64,127899.68652037616,10.6663,10.6775,10.6663,10.6775,127899.6865
2012-04-11 12:15:00,28.63,28.67,28.63,28.64,136259.14315569488,10.6738,10.6887,10.6738,10.6775,136259.1432
2012-04-11 12:20:00,28.63,28.66,28.63,28.66,81086.72936259143,10.6738,10.685,10.6738,10.685,81086.7294
2012-04-11 12:25:00,28.66,28.68,28.65,28.66,73981.19122257053,10.685,10.6924,10.6812,10.685,73981.1912
2012-04-11 12:30:00,28.66,28.66,28.64,28.65,112434.69174503656,10.685,10.685,10.6775,10.6812,112434.6917
2012-04-11 12:35:00,28.65,28.65,28.63,28.64,42215.25600835946,10.6812,10.6812,10.6738,10.6775,42215.256
2012-04-11 12:40:00,28.64,28.64,28.63,28.64,81295.71577847439,10.6775,10.6775,10.6738,10.6775,81295.7158
2012-04-11 12:45:00,28.64,28.64,28.63,28.63,75653.08254963427,10.6775,10.6775,10.6738,10.6738,75653.0825
2012-04-11 12:50:00,28.63,28.64,28.63,28.64,137513.0616509927,10.6738,10.6775,10.6738,10.6775,137513.0617
2012-04-11 12:55:00,28.64,28.64,28.63,28.64,163636.36363636362,10.6775,10.6775,10.6738,10.6775,163636.3636
2012-04-11 13:00:00,28.64,28.64,28.63,28.64,132915.3605015674,10.6775,10.6775,10.6738,10.6775,132915.3605
2012-04-11 13:05:00,28.64,28.65,28.64,28.64,61650.992685475445,10.6775,10.6812,10.6775,10.6775,61650.9927
2012-04-11 13:10:00,28.64,28.64,28.63,28.63,103657.26227795192,10.6775,10.6775,10.6738,10.6738,103657.2623
2012-04-11 13:15:00,28.63,28.63,28.61,28.62,95506.7920585162,10.6738,10.6738,10.6663,10.6701,95506.7921
2012-04-11 13:20:00,28.61,28.62,28.6,28.61,68965.5172413793,10.6663,10.6701,10.6626,10.6663,68965.5172
2012-04-11 13:25:00,28.61,28.61,28.6,28.6,35527.69070010449,10.6663,10.6663,10.6626,10.6626,35527.6907
2012-04-11 13:30:00,28.61,28.62,28.61,28.62,107001.0449320794,10.6663,10.6701,10.6663,10.6701,107001.0449
2012-04-11 13:35:00,28.62,28.64,28.62,28.63,168652.03761755486,10.6701,10.6775,10.6701,10.6738,168652.0376
2012-04-11 13:40:00,28.64,28.65,28.63,28.65,73145.24555903867,10.6775,10.6812,10.6738,10.6812,73145.2456
2012-04-11 13:45:00,28.64,28.65,28.63,28.64,76071.0553814002,10.6775,10.6812,10.6738,10.6775,76071.0554
2012-04-11 13:50:00,28.63,28.65,28.63,28.65,97596.65621734588,10.6738,10.6812,10.6738,10.6812,97596.6562
2012-04-11 13:55:00,28.64,28.65,28.63,28.64,99895.50679205851,10.6775,10.6812,10.6738,10.6775,99895.5068
2012-04-11 14:00:00,28.64,28.64,28.62,28.63,96760.710553814,10.6775,10.6775,10.6701,10.6738,96760.7106
2012-04-11 14:05:00,28.63,28.64,28.62,28.64,88610.24033437826,10.6738,10.6775,10.6701,10.6775,88610.2403
2012-04-11 14:10:00,28.63,28.64,28.61,28.63,113061.65099268548,10.6738,10.6775,10.6663,10.6738,113061.651
2012-04-11 14:15:00,28.62,28.63,28.62,28.63,78369.90595611285,10.6701,10.6738,10.6701,10.6738,78369.906
2012-04-11 14:20:00,28.63,28.66,28.62,28.62,120167.18913270636,10.6738,10.685,10.6701,10.6701,120167.1891
2012-04-11 14:25:00,28.62,28.62,28.61,28.61,85266.45768025078,10.6701,10.6701,10.6663,10.6663,85266.4577
2012-04-11 14:30:00,28.61,28.61,28.59,28.6,106165.09926854754,10.6663,10.6663,10.6589,10.6626,106165.0993
2012-04-11 14:35:00,28.6,28.6,28.59,28.6,98432.60188087774,10.6626,10.6626,10.6589,10.6626,98432.6019
2012-04-11 14:40:00,28.6,28.6,28.59,28.59,134169.2789968652,10.6626,10.6626,10.6589,10.6589,134169.279
2012-04-11 14:45:00,28.6,28.63,28.59,28.63,116196.44723093,10.6626,10.6738,10.6589,10.6738,116196.4472
2012-04-11 14:50:00,28.63,28.63,28.62,28.63,80877.74294670846,10.6738,10.6738,10.6701,10.6738,80877.7429
2012-04-11 14:55:00,28.63,28.63,28.61,28.62,119331.2434691745,10.6738,10.6738,10.6663,10.6701,119331.2435
2012-04-11 15:00:00,28.62,28.63,28.6,28.6,137931.0344827586,10.6701,10.6738,10.6626,10.6626,137931.0345
2012-04-11 15:05:00,28.6,28.63,28.6,28.6,110971.7868338558,10.6626,10.6738,10.6626,10.6626,110971.7868
2012-04-11 15:10:00,28.6,28.6,28.58,28.58,124764.89028213166,10.6626,10.6626,10.6551,10.6551,124764.8903
2012-04-11 15:15:00,28.58,28.58,28.57,28.58,47857.88923719958,10.6551,10.6551,10.6514,10.6551,47857.8892
2012-04-11 15:20:00,28.58,28.58,28.55,28.55,177638.45350052245,10.6551,10.6551,10.644,10.644,177638.4535
2012-04-11 15:25:00,28.55,28.59,28.55,28.56,147753.3960292581,10.644,10.6589,10.644,10.6477,147753.396
2012-04-11 15:30:00,28.57,28.57,28.56,28.57,146917.45036572622,10.6514,10.6514,10.6477,10.6514,146917.4504
2012-04-11 15:35:00,28.56,28.56,28.52,28.52,335214.21107628004,10.6477,10.6477,10.6328,10.6328,335214.2111
2012-04-11 15:40:00,28.53,28.55,28.52,28.53,184117.03239289444,10.6365,10.644,10.6328,10.6365,184117.0324
2012-04-11 15:45:00,28.52,28.54,28.51,28.53,364472.3092998955,10.6328,10.6402,10.629,10.6365,364472.3093
2012-04-11 15:50:00,28.54,28.56,28.53,28.54,419644.72309299896,10.6402,10.6477,10.6365,10.6402,419644.7231
2012-04-11 15:55:00,28.54,28.55,28.53,28.54,514524.5559038663,10.6402,10.644,10.6365,10.6402,514524.5559
2012-04-12 09:30:00,28.62,28.66,28.55,28.65,414838.03552769066,10.6701,10.685,10.644,10.6812,414838.0355
2012-04-12 09:35:00,28.64,28.66,28.48,28.49,368652.0376175548,10.6775,10.685,10.6179,10.6216,368652.0376
2012-04-12 09:40:00,28.49,28.5,28.46,28.49,134169.2789968652,10.6216,10.6253,10.6104,10.6216,134169.279
2012-04-12 09:45:00,28.49,28.53,28.49,28.5,220271.68234064785,10.6216,10.6365,10.6216,10.6253,220271.6823
2012-04-12 09:50:00,28.51,28.51,28.49,28.51,184326.0188087774,10.629,10.629,10.6216,10.629,184326.0188
2012-04-12 09:55:00,28.51,28.52,28.49,28.51,158202.71682340646,10.629,10.6328,10.6216,10.629,158202.7168
2012-04-12 10:00:00,28.51,28.52,28.5,28.51,272100.3134796238,10.629,10.6328,10.6253,10.629,272100.3135
2012-04-12 10:05:00,28.51,28.51,28.49,28.5,287774.2946708464,10.629,10.629,10.6216,10.6253,287774.2947
2012-04-12 10:10:00,28.49,28.53,28.49,28.53,417136.88610240334,10.6216,10.6365,10.6216,10.6365,417136.8861
2012-04-12 10:15:00,28.53,28.56,28.53,28.56,147753.3960292581,10.6365,10.6477,10.6365,10.6477,147753.396
2012-04-12 10:20:00,28.56,28.58,28.55,28.56,260815.04702194355,10.6477,10.6551,10.644,10.6477,260815.047
2012-04-12 10:25:00,28.56,28.6,28.56,28.59,202925.8098223616,10.6477,10.6626,10.6477,10.6589,202925.8098
2012-04-12 10:30:00,28.59,28.59,28.56,28.58,176175.5485893417,10.6589,10.6589,10.6477,10.6551,176175.5486
2012-04-12 10:35:00,28.58,28.6,28.58,28.59,94043.88714733542,10.6551,10.6626,10.6551,10.6589,94043.8871
2012-04-12 10:40:00,28.59,28.6,28.58,28.58,119958.2027168234,10.6589,10.6626,10.6551,10.6551,119958.2027
2012-04-12 10:45:00,28.58,28.6,28.57,28.58,123301.98537095088,10.6551,10.6626,10.6514,10.6551,123301.9854
2012-04-12 10:50:00,28.59,28.59,28.57,28.57,98014.6290491118,10.6589,10.6589,10.6514,10.6514,98014.629
2012-04-12 10:55:00,28.57,28.57,28.55,28.56,85893.41692789969,10.6514,10.6514,10.644,10.6477,85893.4169
2012-04-12 11:00:00,28.56,28.56,28.54,28.55,90700.10449320794,10.6477,10.6477,10.6402,10.644,90700.1045
2012-04-12 11:05:00,28.55,28.57,28.55,28.56,80877.74294670846,10.644,10.6514,10.644,10.6477,80877.7429
2012-04-12 11:10:00,28.56,28.58,28.56,28.58,131870.42842215256,10.6477,10.6551,10.6477,10.6551,131870.4284
2012-04-12 11:15:00,28.58,28.6,28.57,28.6,113688.61024033435,10.6551,10.6626,10.6514,10.6626,113688.6102
2012-04-12 11:20:00,28.6,28.6,28.58,28.6,167189.13270637408,10.6626,10.6626,10.6551,10.6626,167189.1327
2012-04-12 11:25:00,28.6,28.6,28.56,28.56,112016.71891327064,10.6626,10.6626,10.6477,10.6477,112016.7189
2012-04-12 11:30:00,28.56,28.58,28.56,28.58,90073.14524555903,10.6477,10.6551,10.6477,10.6551,90073.1452
2012-04-12 11:35:00,28.58,28.59,28.57,28.57,141901.776384535,10.6551,10.6589,10.6514,10.6514,141901.7764
2012-04-12 11:40:00,28.57,28.57,28.54,28.54,54336.46812957158,10.6514,10.6514,10.6402,10.6402,54336.4681
2012-04-12 11:45:00,28.54,28.54,28.52,28.52,100940.43887147336,10.6402,10.6402,10.6328,10.6328,100940.4389
2012-04-12 11:50:00,28.52,28.55,28.51,28.54,98014.6290491118,10.6328,10.644,10.629,10.6402,98014.629
2012-04-12 11:55:00,28.54,28.56,28.54,28.56,56217.345872518286,10.6402,10.6477,10.6402,10.6477,56217.3459
2012-04-12 12:00:00,28.56,28.57,28.54,28.55,98432.60188087774,10.6477,10.6514,10.6402,10.644,98432.6019
2012-04-12 12:05:00,28.55,28.55,28.54,28.55,64785.78892371996,10.644,10.644,10.6402,10.644,64785.7889
2012-04-12 12:10:00,28.55,28.56,28.55,28.56,71891.32706374086,10.644,10.6477,10.644,10.6477,71891.3271
2012-04-12 12:15:00,28.56,28.58,28.55,28.55,133542.3197492163,10.6477,10.6551,10.644,10.644,133542.3197
2012-04-12 12:20:00,28.55,28.58,28.54,28.58,106583.07210031348,10.644,10.6551,10.6402,10.6551,106583.0721
2012-04-12 12:25:00,28.58,28.58,28.57,28.58,91745.03657262278,10.6551,10.6551,10.6514,10.6551,91745.0366
2012-04-12 12:30:00,28.58,28.59,28.57,28.59,61233.01985370951,10.6551,10.6589,10.6514,10.6589,61233.0199
2012-04-12 12:35:00,28.59,28.59,28.57,28.59,86102.40334378266,10.6589,10.6589,10.6514,10.6589,86102.4033
2012-04-12 12:40:00,28.59,28.6,28.57,28.59,132079.41483803553,10.6589,10.6626,10.6514,10.6589,132079.4148
2012-04-12 12:45:00,28.59,28.6,28.59,28.6,47230.92998955068,10.6589,10.6626,10.6589,10.6626,47230.93
2012-04-12 12:50:00,28.6,28.61,28.6,28.6,90073.14524555903,10.6626,10.6663,10.6626,10.6626,90073.1452
2012-04-12 12:55:00,28.6,28.61,28.6,28.6,113061.65099268548,10.6626,10.6663,10.6626,10.6626,113061.651
2012-04-12 13:00:00,28.6,28.61,28.6,28.6,127899.68652037616,10.6626,10.6663,10.6626,10.6626,127899.6865
2012-04-12 13:05:00,28.6,28.61,28.6,28.61,48693.834900731454,10.6626,10.6663,10.6626,10.6663,48693.8349
2012-04-12 13:10:00,28.61,28.62,28.61,28.62,90491.11807732497,10.6663,10.6701,10.6663,10.6701,90491.1181
2012-04-12 13:15:00,28.62,28.62,28.61,28.62,36572.62277951933,10.6701,10.6701,10.6663,10.6701,36572.6228
2012-04-12 13:20:00,28.61,28.63,28.61,28.62,101567.39811912226,10.6663,10.6738,10.6663,10.6701,101567.3981
2012-04-12 13:25:00,28.63,28.63,28.62,28.63,120167.18913270636,10.6738,10.6738,10.6701,10.6738,120167.1891
2012-04-12 13:30:00,28.63,28.64,28.63,28.63,49738.76698014629,10.6738,10.6775,10.6738,10.6738,49738.767
2012-04-12 13:35:00,28.64,28.64,28.63,28.63,75862.06896551723,10.6775,10.6775,10.6738,10.6738,75862.069
2012-04-12 13:40:00,28.63,28.65,28.63,28.65,88610.24033437826,10.6738,10.6812,10.6738,10.6812,88610.2403
2012-04-12 13:45:00,28.64,28.65,28.64,28.64,62904.91118077325,10.6775,10.6812,10.6775,10.6775,62904.9112
2012-04-12 13:50:00,28.64,28.64,28.62,28.62,86102.40334378266,10.6775,10.6775,10.6701,10.6701,86102.4033
2012-04-12 13:55:00,28.62,28.63,28.6,28.62,182863.11389759663,10.6701,10.6738,10.6626,10.6701,182863.1139
2012-04-12 14:00:00,28.62,28.67,28.61,28.65,385997.9101358412,10.6701,10.6887,10.6663,10.6812,385997.9101
2012-04-12 14:05:00,28.66,28.66,28.63,28.63,85893.41692789969,10.685,10.685,10.6738,10.6738,85893.4169
2012-04-12 14:10:00,28.63,28.63,28.62,28.62,666457.6802507837,10.6738,10.6738,10.6701,10.6701,666457.6803
2012-04-12 14:15:00,28.62,28.63,28.6,28.6,299686.5203761755,10.6701,10.6738,10.6626,10.6626,299686.5204
2012-04-12 14:20:00,28.6,28.6,28.59,28.59,235736.67711598743,10.6626,10.6626,10.6589,10.6589,235736.6771
2012-04-12 14:25:00,28.59,28.59,28.57,28.58,125182.8631138976,10.6589,10.6589,10.6514,10.6551,125182.8631
2012-04-12 14:30:00,28.58,28.59,28.56,28.56,371159.8746081505,10.6551,10.6589,10.6477,10.6477,371159.8746
2012-04-12 14:35:00,28.56,28.6,28.55,28.6,273145.24555903865,10.6477,10.6626,10.644,10.6626,273145.2456
2012-04-12 14:40:00,28.6,28.66,28.6,28.64,239498.4326018809,10.6626,10.685,10.6626,10.6775,239498.4326
2012-04-12 14:45:00,28.64,28.65,28.63,28.63,105329.15360501569,10.6775,10.6812,10.6738,10.6738,105329.1536
2012-04-12 14:50:00,28.63,28.67,28.63,28.66,85057.4712643678,10.6738,10.6887,10.6738,10.685,85057.4713
2012-04-12 14:55:00,28.66,28.67,28.66,28.67,78787.87878787878,10.685,10.6887,10.685,10.6887,78787.8788
2012-04-12 15:00:00,28.66,28.67,28.65,28.65,116823.4064785789,10.685,10.6887,10.6812,10.6812,116823.4065
2012-04-12 15:05:00,28.65,28.66,28.64,28.64,90909.09090909093,10.6812,10.685,10.6775,10.6775,90909.0909
2012-04-12 15:10:00,28.64,28.66,28.62,28.62,123092.99895506792,10.6775,10.685,10.6701,10.6701,123092.999
2012-04-12 15:15:00,28.62,28.62,28.6,28.61,134378.26541274818,10.6701,10.6701,10.6626,10.6663,134378.2654
2012-04-12 15:20:00,28.61,28.63,28.6,28.61,138557.99373040753,10.6663,10.6738,10.6626,10.6663,138557.9937
2012-04-12 15:25:00,28.61,28.64,28.6,28.61,184743.99164054336,10.6663,10.6775,10.6626,10.6663,184743.9916
2012-04-12 15:30:00,28.61,28.61,28.57,28.58,201462.90491118075,10.6663,10.6663,10.6514,10.6551,201462.9049
2012-04-12 15:35:00,28.58,28.58,28.55,28.57,226123.30198537096,10.6551,10.6551,10.644,10.6514,226123.302
2012-04-12 15:40:00,28.56,28.6,28.56,28.59,224451.4106583072,10.6477,10.6626,10.6477,10.6589,224451.4107
2012-04-12 15:45:00,28.59,28.62,28.59,28.59,193730.40752351092,10.6589,10.6701,10.6589,10.6589,193730.4075
2012-04-12 15:50:00,28.59,28.6,28.58,28.58,204179.7283176593,10.6589,10.6626,10.6551,10.6551,204179.7283
2012-04-12 15:55:00,28.58,28.59,28.57,28.58,443260.1880877743,10.6551,10.6589,10.6514,10.6551,443260.1881
2012-04-13 09:30:00,28.6,28.66,28.54,28.59,351933.12434691744,10.6626,10.685,10.6402,10.6589,351933.1243
2012-04-13 09:35:00,28.59,28.61,28.55,28.59,108045.97701149424,10.6589,10.6663,10.644,10.6589,108045.977
2012-04-13 09:40:00,28.59,28.59,28.52,28.53,107836.99059561128,10.6589,10.6589,10.6328,10.6365,107836.9906
2012-04-13 09:45:00,28.53,28.55,28.52,28.53,135423.19749216302,10.6365,10.644,10.6328,10.6365,135423.1975
2012-04-13 09:50:00,28.53,28.57,28.52,28.54,172831.7659352142,10.6365,10.6514,10.6328,10.6402,172831.7659
2012-04-13 09:55:00,28.54,28.55,28.51,28.52,172204.80668756532,10.6402,10.644,10.629,10.6328,172204.8067
2012-04-13 10:00:00,28.52,28.57,28.52,28.55,232183.908045977,10.6328,10.6514,10.6328,10.644,232183.908
2012-04-13 10:05:00,28.55,28.61,28.55,28.61,135841.17032392893,10.644,10.6663,10.644,10.6663,135841.1703
2012-04-13 10:10:00,28.6,28.61,28.56,28.57,149216.30094043887,10.6626,10.6663,10.6477,10.6514,149216.3009
2012-04-13 10:15:00,28.56,28.57,28.52,28.52,187878.78787878787,10.6477,10.6514,10.6328,10.6328,187878.7879
2012-04-13 10:20:00,28.52,28.52,28.48,28.49,162591.43155694878,10.6328,10.6328,10.6179,10.6216,162591.4316
2012-04-13 10:25:00,28.49,28.53,28.48,28.52,97596.65621734588,10.6216,10.6365,10.6179,10.6328,97596.6562
2012-04-13 10:30:00,28.52,28.52,28.49,28.5,75444.0961337513,10.6328,10.6328,10.6216,10.6253,75444.0961
2012-04-13 10:35:00,28.5,28.51,28.49,28.5,95506.7920585162,10.6253,10.629,10.6216,10.6253,95506.7921
2012-04-13 10:40:00,28.5,28.52,28.49,28.51,91536.0501567398,10.6253,10.6328,10.6216,10.629,91536.0502
2012-04-13 10:45:00,28.51,28.52,28.48,28.49,112225.7053291536,10.629,10.6328,10.6179,10.6216,112225.7053
2012-04-13 10:50:00,28.49,28.51,28.49,28.49,102612.33019853708,10.6216,10.629,10.6216,10.6216,102612.3302
2012-04-13 10:55:00,28.49,28.5,28.48,28.49,58098.223615465,10.6216,10.6253,10.6179,10.6216,58098.2236
2012-04-13 11:00:00,28.48,28.49,28.48,28.48,88401.25391849529,10.6179,10.6216,10.6179,10.6179,88401.2539
2012-04-13 11:05:00,28.48,28.49,28.47,28.49,178683.3855799373,10.6179,10.6216,10.6141,10.6216,178683.3856
2012-04-13 11:10:00,28.49,28.5,28.46,28.47,169696.9696969697,10.6216,10.6253,10.6104,10.6141,169696.9697
2012-04-13 11:15:00,28.47,28.48,28.44,28.44,97387.66980146292,10.6141,10.6179,10.6029,10.6029,97387.6698
2012-04-13 11:20:00,28.45,28.46,28.43,28.44,200208.98641588297,10.6067,10.6104,10.5992,10.6029,200208.9864
2012-04-13 11:25:00,28.44,28.45,28.41,28.42,168652.03761755486,10.6029,10.6067,10.5918,10.5955,168652.0376
2012-04-13 11:30:00,28.42,28.48,28.42,28.47,340647.8578892372,10.5955,10.6179,10.5955,10.6141,340647.8579
2012-04-13 11:35:00,28.48,28.49,28.47,28.49,65621.73458725182,10.6179,10.6216,10.6141,10.6216,65621.7346
2012-04-13 11:40:00,28.5,28.51,28.49,28.49,60397.07419017764,10.6253,10.629,10.6216,10.6216,60397.0742
2012-04-13 11:45:00,28.49,28.52,28.49,28.52,68965.5172413793,10.6216,10.6328,10.6216,10.6328,68965.5172
2012-04-13 11:50:00,28.52,28.52,28.5,28.52,53500.52246603971,10.6328,10.6328,10.6253,10.6328,53500.5225
2012-04-13 11:55:00,28.52,28.53,28.5,28.51,75235.10971786834,10.6328,10.6365,10.6253,10.629,75235.1097
2012-04-13 12:00:00,28.51,28.52,28.5,28.52,62068.96551724138,10.629,10.6328,10.6253,10.6328,62068.9655
2012-04-13 12:05:00,28.52,28.54,28.52,28.54,107836.99059561128,10.6328,10.6402,10.6328,10.6402,107836.9906
2012-04-13 12:10:00,28.53,28.54,28.52,28.53,71891.32706374086,10.6365,10.6402,10.6328,10.6365,71891.3271
2012-04-13 12:15:00,28.53,28.55,28.53,28.53,72100.31347962382,10.6365,10.644,10.6365,10.6365,72100.3135
2012-04-13 12:20:00,28.54,28.54,28.53,28.53,81086.72936259143,10.6402,10.6402,10.6365,10.6365,81086.7294
2012-04-13 12:25:00,28.53,28.55,28.53,28.55,117450.36572622778,10.6365,10.644,10.6365,10.644,117450.3657
2012-04-13 12:30:00,28.55,28.55,28.53,28.54,114942.52873563218,10.644,10.644,10.6365,10.6402,114942.5287
2012-04-13 12:35:00,28.54,28.56,28.54,28.54,259561.12852664577,10.6402,10.6477,10.6402,10.6402,259561.1285
2012-04-13 12:40:00,28.54,28.56,28.54,28.55,112643.67816091952,10.6402,10.6477,10.6402,10.644,112643.6782
2012-04-13 12:45:00,28.55,28.56,28.53,28.53,59770.11494252874,10.644,10.6477,10.6365,10.6365,59770.1149
2012-04-13 12:50:00,28.54,28.54,28.52,28.52,57471.26436781609,10.6402,10.6402,10.6328,10.6328,57471.2644
2012-04-13 12:55:00,28.52,28.52,28.5,28.52,84012.53918495297,10.6328,10.6328,10.6253,10.6328,84012.5392
2012-04-13 13:00:00,28.52,28.52,28.51,28.52,38662.48693834901,10.6328,10.6328,10.629,10.6328,38662.4869
2012-04-13 13:05:00,28.51,28.52,28.51,28.51,59561.12852664576,10.629,10.6328,10.629,10.629,59561.1285
2012-04-13 13:10:00,28.51,28.54,28.51,28.53,68756.53082549635,10.629,10.6402,10.629,10.6365,68756.5308
2012-04-13 13:15:00,28.53,28.54,28.52,28.52,41588.29676071055,10.6365,10.6402,10.6328,10.6328,41588.2968
2012-04-13 13:20:00,28.52,28.54,28.51,28.54,75653.08254963427,10.6328,10.6402,10.629,10.6402,75653.0825
2012-04-13 13:25:00,28.54,28.55,28.54,28.55,54754.44096133751,10.6402,10.644,10.6402,10.644,54754.441
2012-04-13 13:30:00,28.54,28.55,28.54,28.55,58725.18286311389,10.6402,10.644,10.6402,10.644,58725.1829
2012-04-13 13:35:00,28.55,28.59,28.55,28.58,91327.06374085684,10.644,10.6589,10.644,10.6551,91327.0637
2012-04-13 13:40:00,28.59,28.59,28.57,28.58,58098.223615465,10.6589,10.6589,10.6514,10.6551,58098.2236
2012-04-13 13:45:00,28.58,28.58,28.56,28.58,162382.44514106584,10.6551,10.6551,10.6477,10.6551,162382.4451
2012-04-13 13:50:00,28.58,28.59,28.56,28.57,134587.25182863112,10.6551,10.6589,10.6477,10.6514,134587.2518
2012-04-13 13:55:00,28.58,28.59,28.56,28.58,201253.9184952978,10.6551,10.6589,10.6477,10.6551,201253.9185
2012-04-13 14:00:00,28.58,28.58,28.55,28.55,121630.09404388716,10.6551,10.6551,10.644,10.644,121630.094
2012-04-13 14:05:00,28.55,28.56,28.54,28.56,109508.88192267502,10.644,10.6477,10.6402,10.6477,109508.8819
2012-04-13 14:10:00,28.56,28.56,28.52,28.55,61024.03343782654,10.6477,10.6477,10.6328,10.644,61024.0334
2012-04-13 14:15:00,28.55,28.56,28.54,28.55,31138.97596656217,10.644,10.6477,10.6402,10.644,31138.976
2012-04-13 14:20:00,28.56,28.59,28.56,28.58,94043.88714733542,10.6477,10.6589,10.6477,10.6551,94043.8871
2012-04-13 14:25:00,28.58,28.6,28.56,28.56,108463.94984326018,10.6551,10.6626,10.6477,10.6477,108463.9498
2012-04-13 14:30:00,28.56,28.59,28.56,28.59,91745.03657262278,10.6477,10.6589,10.6477,10.6589,91745.0366
2012-04-13 14:35:00,28.59,28.6,28.58,28.6,48484.84848484848,10.6589,10.6626,10.6551,10.6626,48484.8485
2012-04-13 14:40:00,28.6,28.6,28.59,28.59,53918.49529780564,10.6626,10.6626,10.6589,10.6589,53918.4953
2012-04-13 14:45:00,28.6,28.61,28.59,28.6,61442.00626959247,10.6626,10.6663,10.6589,10.6626,61442.0063
2012-04-13 14:50:00,28.6,28.6,28.58,28.59,75653.08254963427,10.6626,10.6626,10.6551,10.6589,75653.0825
2012-04-13 14:55:00,28.59,28.61,28.58,28.6,84221.52560083594,10.6589,10.6663,10.6551,10.6626,84221.5256
2012-04-13 15:00:00,28.6,28.61,28.6,28.61,121630.09404388716,10.6626,10.6663,10.6626,10.6663,121630.094
2012-04-13 15:05:00,28.61,28.62,28.59,28.62,99059.56112852664,10.6663,10.6701,10.6589,10.6701,99059.5611
2012-04-13 15:10:00,28.62,28.64,28.62,28.63,78578.89237199581,10.6701,10.6775,10.6701,10.6738,78578.8924
2012-04-13 15:15:00,28.63,28.63,28.61,28.63,71682.34064785788,10.6738,10.6738,10.6663,10.6738,71682.3406
2012-04-13 15:20:00,28.62,28.64,28.61,28.62,70219.43573667711,10.6701,10.6775,10.6663,10.6701,70219.4357
2012-04-13 15:25:00,28.61,28.62,28.6,28.6,62904.91118077325,10.6663,10.6701,10.6626,10.6626,62904.9112
2012-04-13 15:30:00,28.6,28.61,28.57,28.57,112225.7053291536,10.6626,10.6663,10.6514,10.6514,112225.7053
2012-04-13 15:35:00,28.57,28.57,28.54,28.55,189550.6792058516,10.6514,10.6514,10.6402,10.644,189550.6792
2012-04-13 15:40:00,28.54,28.58,28.54,28.57,238453.50052246603,10.6402,10.6551,10.6402,10.6514,238453.5005
2012-04-13 15:45:00,28.57,28.57,28.52,28.54,277951.9331243469,10.6514,10.6514,10.6328,10.6402,277951.9331
2012-04-13 15:50:00,28.53,28.55,28.49,28.52,467084.6394984326,10.6365,10.644,10.6216,10.6328,467084.6395
2012-04-13 15:55:00,28.52,28.53,28.49,28.5,861442.0062695924,10.6328,10.6365,10.6216,10.6253,861442.0063
2012-04-16 09:30:00,28.58,28.66,28.56,28.62,379519.3312434692,10.6551,10.685,10.6477,10.6701,379519.3312
2012-04-16 09:35:00,28.61,28.67,28.59,28.67,164681.29571577843,10.6663,10.6887,10.6589,10.6887,164681.2957
2012-04-16 09:40:00,28.67,28.71,28.67,28.69,164472.3092998955,10.6887,10.7036,10.6887,10.6962,164472.3093
2012-04-16 09:45:00,28.69,28.72,28.69,28.71,209613.3751306165,10.6962,10.7073,10.6962,10.7036,209613.3751
2012-04-16 09:50:00,28.71,28.71,28.69,28.71,166353.1870428422,10.7036,10.7036,10.6962,10.7036,166353.187
2012-04-16 09:55:00,28.71,28.73,28.69,28.7,224869.3834900732,10.7036,10.7111,10.6962,10.6999,224869.3835
2012-04-16 10:00:00,28.7,28.76,28.69,28.76,360710.5538140021,10.6999,10.7223,10.6962,10.7223,360710.5538
2012-04-16 10:05:00,28.76,28.78,28.69,28.69,273563.2183908046,10.7223,10.7297,10.6962,10.6962,273563.2184
2012-04-16 10:10:00,28.7,28.71,28.69,28.71,253709.50888192267,10.6999,10.7036,10.6962,10.7036,253709.5089
2012-04-16 10:15:00,28.72,28.72,28.67,28.69,179519.33124346918,10.7073,10.7073,10.6887,10.6962,179519.3312
2012-04-16 10:20:00,28.69,28.71,28.69,28.69,166353.1870428422,10.6962,10.7036,10.6962,10.6962,166353.187
2012-04-16 10:25:00,28.7,28.72,28.69,28.72,186833.85579937304,10.6999,10.7073,10.6962,10.7073,186833.8558
2012-04-16 10:30:00,28.71,28.71,28.67,28.69,234691.74503657265,10.7036,10.7036,10.6887,10.6962,234691.745
2012-04-16 10:35:00,28.69,28.69,28.63,28.63,150261.2330198537,10.6962,10.6962,10.6738,10.6738,150261.233
2012-04-16 10:40:00,28.63,28.66,28.63,28.63,218599.7910135841,10.6738,10.685,10.6738,10.6738,218599.791
2012-04-16 10:45:00,28.63,28.63,28.6,28.61,415464.9947753396,10.6738,10.6738,10.6626,10.6663,415464.9948
2012-04-16 10:50:00,28.61,28.62,28.59,28.59,166980.1462904911,10.6663,10.6701,10.6589,10.6589,166980.1463
2012-04-16 10:55:00,28.59,28.6,28.59,28.59,106374.08568443052,10.6589,10.6626,10.6589,10.6589,106374.0857
2012-04-16 11:00:00,28.59,28.6,28.58,28.59,196447.2309299896,10.6589,10.6626,10.6551,10.6589,196447.2309
2012-04-16 11:05:00,28.59,28.62,28.59,28.62,140229.88505747126,10.6589,10.6701,10.6589,10.6701,140229.8851
2012-04-16 11:10:00,28.62,28.65,28.61,28.64,70428.42215256009,10.6701,10.6812,10.6663,10.6775,70428.4222
2012-04-16 11:15:00,28.64,28.64,28.62,28.64,196447.2309299896,10.6775,10.6775,10.6701,10.6775,196447.2309
2012-04-16 11:20:00,28.64,28.65,28.64,28.65,45559.038662486935,10.6775,10.6812,10.6775,10.6812,45559.0387
2012-04-16 11:25:00,28.65,28.69,28.64,28.67,110762.80041797285,10.6812,10.6962,10.6775,10.6887,110762.8004
2012-04-16 11:30:00,28.67,28.68,28.64,28.64,167816.091954023,10.6887,10.6924,10.6775,10.6775,167816.092
2012-04-16 11:35:00,28.64,28.66,28.63,28.66,146917.45036572622,10.6775,10.685,10.6738,10.685,146917.4504
2012-04-16 11:40:00,28.66,28.67,28.63,28.63,87565.30825496343,10.685,10.6887,10.6738,10.6738,87565.3083
2012-04-16 11:45:00,28.63,28.63,28.61,28.61,100940.43887147336,10.6738,10.6738,10.6663,10.6663,100940.4389
2012-04-16 11:50:00,28.61,28.63,28.61,28.62,73772.20480668756,10.6663,10.6738,10.6663,10.6701,73772.2048
2012-04-16 11:55:00,28.62,28.65,28.62,28.64,50156.73981191222,10.6701,10.6812,10.6701,10.6775,50156.7398
2012-04-16 12:00:00,28.64,28.67,28.64,28.67,72936.2591431557,10.6775,10.6887,10.6775,10.6887,72936.2591
2012-04-16 12:05:00,28.66,28.67,28.64,28.64,54963.42737722048,10.685,10.6887,10.6775,10.6775,54963.4274
2012-04-16 12:10:00,28.64,28.64,28.63,28.64,63113.89759665621,10.6775,10.6775,10.6738,10.6775,63113.8976
2012-04-16 12:15:00,28.64,28.66,28.64,28.65,179519.33124346918,10.6775,10.685,10.6775,10.6812,179519.3312
2012-04-16 12:20:00,28.65,28.66,28.63,28.66,87565.30825496343,10.6812,10.685,10.6738,10.685,87565.3083
2012-04-16 12:25:00,28.66,28.68,28.64,28.68,132706.37408568442,10.685,10.6924,10.6775,10.6924,132706.3741
2012-04-16 12:30:00,28.68,28.69,28.67,28.67,56426.33228840125,10.6924,10.6962,10.6887,10.6887,56426.3323
2012-04-16 12:35:00,28.67,28.67,28.65,28.66,50574.71264367816,10.6887,10.6887,10.6812,10.685,50574.7126
2012-04-16 12:40:00,28.66,28.67,28.65,28.66,57889.23719958203,10.685,10.6887,10.6812,10.685,57889.2372
2012-04-16 12:45:00,28.67,28.67,28.66,28.66,30929.989550679205,10.6887,10.6887,10.685,10.685,30929.9896
2012-04-16 12:50:00,28.66,28.67,28.65,28.66,64576.80250783699,10.685,10.6887,10.6812,10.685,64576.8025
2012-04-16 12:55:00,28.66,28.7,28.66,28.7,74817.1368861024,10.685,10.6999,10.685,10.6999,74817.1369
2012-04-16 13:00:00,28.7,28.7,28.68,28.68,64158.82967607105,10.6999,10.6999,10.6924,10.6924,64158.8297
2012-04-16 13:05:00,28.68,28.69,28.68,28.68,52664.57680250784,10.6924,10.6962,10.6924,10.6924,52664.5768
2012-04-16 13:10:00,28.68,28.68,28.65,28.66,85057.4712643678,10.6924,10.6924,10.6812,10.685,85057.4713
2012-04-16 13:15:00,28.66,28.66,28.64,28.64,56635.31870428422,10.685,10.685,10.6775,10.6775,56635.3187
2012-04-16 13:20:00,28.64,28.65,28.64,28.65,28422.152560083592,10.6775,10.6812,10.6775,10.6812,28422.1526
2012-04-16 13:25:00,28.65,28.66,28.64,28.66,60397.07419017764,10.6812,10.685,10.6775,10.685,60397.0742
2012-04-16 13:30:00,28.66,28.68,28.65,28.67,58516.19644723093,10.685,10.6924,10.6812,10.6887,58516.1964
2012-04-16 13:35:00,28.67,28.68,28.67,28.68,39916.40543364681,10.6887,10.6924,10.6887,10.6924,39916.4054
2012-04-16 13:40:00,28.68,28.7,28.67,28.7,54545.454545454544,10.6924,10.6999,10.6887,10.6999,54545.4545
2012-04-16 13:45:00,28.7,28.73,28.7,28.72,82131.66144200627,10.6999,10.7111,10.6999,10.7073,82131.6614
2012-04-16 13:50:00,28.72,28.73,28.72,28.72,127272.72727272726,10.7073,10.7111,10.7073,10.7073,127272.7273
2012-04-16 13:55:00,28.72,28.74,28.71,28.71,71055.38140020898,10.7073,10.7148,10.7036,10.7036,71055.3814
2012-04-16 14:00:00,28.71,28.72,28.7,28.71,133333.33333333334,10.7036,10.7073,10.6999,10.7036,133333.3333
2012-04-16 14:05:00,28.71,28.71,28.7,28.71,59770.11494252874,10.7036,10.7036,10.6999,10.7036,59770.1149
2012-04-16 14:10:00,28.7,28.71,28.7,28.71,54545.454545454544,10.6999,10.7036,10.6999,10.7036,54545.4545
2012-04-16 14:15:00,28.71,28.71,28.71,28.71,39289.44618599791,10.7036,10.7036,10.7036,10.7036,39289.4462
2012-04-16 14:20:00,28.71,28.71,28.69,28.71,181191.2225705329,10.7036,10.7036,10.6962,10.7036,181191.2226
2012-04-16 14:25:00,28.71,28.71,28.69,28.7,204179.7283176593,10.7036,10.7036,10.6962,10.6999,204179.7283
2012-04-16 14:30:00,28.7,28.71,28.69,28.71,83803.55276907001,10.6999,10.7036,10.6962,10.7036,83803.5528
2012-04-16 14:35:00,28.7,28.71,28.7,28.71,44096.133751306166,10.6999,10.7036,10.6999,10.7036,44096.1338
2012-04-16 14:40:00,28.71,28.71,28.7,28.71,100731.45245559038,10.7036,10.7036,10.6999,10.7036,100731.4525
2012-04-16 14:45:00,28.71,28.71,28.71,28.71,51619.644723093,10.7036,10.7036,10.7036,10.7036,51619.6447
2012-04-16 14:50:00,28.71,28.71,28.71,28.71,41170.32392894461,10.7036,10.7036,10.7036,10.7036,41170.3239
2012-04-16 14:55:00,28.71,28.71,28.69,28.7,148171.36886102404,10.7036,10.7036,10.6962,10.6999,148171.3689
2012-04-16 15:00:00,28.69,28.71,28.68,28.68,89446.18599791013,10.6962,10.7036,10.6924,10.6924,89446.186
2012-04-16 15:05:00,28.68,28.69,28.66,28.69,388923.7199582027,10.6924,10.6962,10.685,10.6962,388923.72
2012-04-16 15:10:00,28.68,28.7,28.68,28.7,61859.97910135841,10.6924,10.6999,10.6924,10.6999,61859.9791
2012-04-16 15:15:00,28.7,28.71,28.66,28.71,108881.92267502612,10.6999,10.7036,10.685,10.7036,108881.9227
2012-04-16 15:20:00,28.71,28.71,28.7,28.71,74190.1776384535,10.7036,10.7036,10.6999,10.7036,74190.1776
2012-04-16 15:25:00,28.7,28.71,28.68,28.69,115778.47439916406,10.6999,10.7036,10.6924,10.6962,115778.4744
2012-04-16 15:30:00,28.7,28.7,28.66,28.67,181191.2225705329,10.6999,10.6999,10.685,10.6887,181191.2226
2012-04-16 15:35:00,28.66,28.69,28.66,28.68,188505.7471264368,10.685,10.6962,10.685,10.6924,188505.7471
2012-04-16 15:40:00,28.68,28.68,28.67,28.67,116196.44723093,10.6924,10.6924,10.6887,10.6887,116196.4472
2012-04-16 15:45:00,28.68,28.69,28.65,28.65,252037.6175548589,10.6924,10.6962,10.6812,10.6812,252037.6176
2012-04-16 15:50:00,28.65,28.66,28.63,28.64,540438.8714733542,10.6812,10.685,10.6738,10.6775,540438.8715
2012-04-16 15:55:00,28.64,28.67,28.64,28.64,576593.5214211076,10.6775,10.6887,10.6775,10.6775,576593.5214
2012-04-17 09:30:00,28.69,28.71,28.59,28.59,379937.3040752351,10.6962,10.7036,10.6589,10.6589,379937.3041
2012-04-17 09:35:00,28.59,28.72,28.59,28.72,138557.99373040753,10.6589,10.7073,10.6589,10.7073,138557.9937
2012-04-17 09:40:00,28.72,28.8,28.7,28.8,254545.45454545453,10.7073,10.7372,10.6999,10.7372,254545.4545
2012-04-17 09:45:00,28.8,28.82,28.75,28.76,153187.04284221525,10.7372,10.7446,10.7185,10.7223,153187.0428
2012-04-17 09:50:00,28.76,28.77,28.75,28.76,93834.90073145244,10.7223,10.726,10.7185,10.7223,93834.9007
2012-04-17 09:55:00,28.76,28.8,28.75,28.77,216927.8996865204,10.7223,10.7372,10.7185,10.726,216927.8997
2012-04-17 10:00:00,28.77,28.77,28.73,28.75,150052.24660397074,10.726,10.726,10.7111,10.7185,150052.2466
2012-04-17 10:05:00,28.75,28.76,28.73,28.75,119540.22988505747,10.7185,10.7223,10.7111,10.7185,119540.2299
2012-04-17 10:10:00,28.74,28.76,28.73,28.76,63531.87042842215,10.7148,10.7223,10.7111,10.7223,63531.8704
2012-04-17 10:15:00,28.76,28.8,28.74,28.8,125391.84952978056,10.7223,10.7372,10.7148,10.7372,125391.8495
2012-04-17 10:20:00,28.8,28.87,28.8,28.84,145663.5318704284,10.7372,10.7633,10.7372,10.7521,145663.5319
2012-04-17 10:25:00,28.84,28.89,28.84,28.88,124973.87669801465,10.7521,10.7707,10.7521,10.767,124973.8767
2012-04-17 10:30:00,28.88,28.9,28.87,28.88,121839.0804597701,10.767,10.7744,10.7633,10.767,121839.0805
2012-04-17 10:35:00,28.88,28.9,28.87,28.88,90073.14524555903,10.767,10.7744,10.7633,10.767,90073.1452
2012-04-17 10:40:00,28.88,28.9,28.88,28.9,79832.81086729362,10.767,10.7744,10.767,10.7744,79832.8109
2012-04-17 10:45:00,28.9,28.94,28.9,28.93,120167.18913270636,10.7744,10.7894,10.7744,10.7856,120167.1891
2012-04-17 10:50:00,28.93,28.94,28.92,28.93,67502.61233019854,10.7856,10.7894,10.7819,10.7856,67502.6123
2012-04-17 10:55:00,28.93,28.94,28.92,28.92,52664.57680250784,10.7856,10.7894,10.7819,10.7819,52664.5768
2012-04-17 11:00:00,28.92,28.95,28.92,28.94,144827.58620689655,10.7819,10.7931,10.7819,10.7894,144827.5862
2012-04-17 11:05:00,28.93,28.94,28.91,28.91,75444.0961337513,10.7856,10.7894,10.7782,10.7782,75444.0961
2012-04-17 11:10:00,28.91,28.93,28.9,28.92,361128.526645768,10.7782,10.7856,10.7744,10.7819,361128.5266
2012-04-17 11:15:00,28.92,28.93,28.87,28.88,298432.60188087774,10.7819,10.7856,10.7633,10.767,298432.6019
2012-04-17 11:20:00,28.88,28.9,28.87,28.89,122466.039707419,10.767,10.7744,10.7633,10.7707,122466.0397
2012-04-17 11:25:00,28.9,28.9,28.89,28.9,93416.92789968652,10.7744,10.7744,10.7707,10.7744,93416.9279
2012-04-17 11:30:00,28.9,28.9,28.9,28.9,52664.57680250784,10.7744,10.7744,10.7744,10.7744,52664.5768
2012-04-17 11:35:00,28.9,28.9,28.85,28.85,345245.55903866247,10.7744,10.7744,10.7558,10.7558,345245.559
2012-04-17 11:40:00,28.85,28.86,28.85,28.85,48484.84848484848,10.7558,10.7595,10.7558,10.7558,48484.8485
2012-04-17 11:45:00,28.85,28.86,28.85,28.85,28004.17972831766,10.7558,10.7595,10.7558,10.7558,28004.1797
2012-04-17 11:50:00,28.86,28.87,28.84,28.86,84848.48484848485,10.7595,10.7633,10.7521,10.7595,84848.4848
2012-04-17 11:55:00,28.85,28.86,28.85,28.86,37617.55485893417,10.7558,10.7595,10.7558,10.7595,37617.5549
2012-04-17 12:00:00,28.86,28.86,28.85,28.86,25078.36990595611,10.7595,10.7595,10.7558,10.7595,25078.3699
2012-04-17 12:05:00,28.86,28.87,28.86,28.87,31974.92163009404,10.7595,10.7633,10.7595,10.7633,31974.9216
2012-04-17 12:10:00,28.87,28.88,28.86,28.86,76907.00104493208,10.7633,10.767,10.7595,10.7595,76907.001
2012-04-17 12:15:00,28.86,28.87,28.86,28.87,47439.91640543364,10.7595,10.7633,10.7595,10.7633,47439.9164
2012-04-17 12:20:00,28.87,28.88,28.86,28.88,59143.15569487983,10.7633,10.767,10.7595,10.767,59143.1557
2012-04-17 12:25:00,28.87,28.88,28.86,28.87,75653.08254963427,10.7633,10.767,10.7595,10.7633,75653.0825
2012-04-17 12:30:00,28.87,28.9,28.86,28.9,117241.37931034484,10.7633,10.7744,10.7595,10.7744,117241.3793
2012-04-17 12:35:00,28.9,28.9,28.89,28.89,31138.97596656217,10.7744,10.7744,10.7707,10.7707,31138.976
2012-04-17 12:40:00,28.89,28.89,28.88,28.89,20062.69592476489,10.7707,10.7707,10.767,10.7707,20062.6959
2012-04-17 12:45:00,28.89,28.89,28.88,28.88,20689.6551724138,10.7707,10.7707,10.767,10.767,20689.6552
2012-04-17 12:50:00,28.88,28.89,28.88,28.89,75653.08254963427,10.767,10.7707,10.767,10.7707,75653.0825
2012-04-17 12:55:00,28.88,28.89,28.87,28.89,86938.34900731452,10.767,10.7707,10.7633,10.7707,86938.349
2012-04-17 13:00:00,28.89,28.9,28.88,28.89,245350.052246604,10.7707,10.7744,10.767,10.7707,245350.0522
2012-04-17 13:05:00,28.89,28.89,28.86,28.86,211076.2800417973,10.7707,10.7707,10.7595,10.7595,211076.28
2012-04-17 13:10:00,28.86,28.87,28.86,28.86,76071.0553814002,10.7595,10.7633,10.7595,10.7595,76071.0554
2012-04-17 13:15:00,28.85,28.86,28.84,28.85,211912.22570532915,10.7558,10.7595,10.7521,10.7558,211912.2257
2012-04-17 13:20:00,28.85,28.85,28.84,28.85,62486.93834900732,10.7558,10.7558,10.7521,10.7558,62486.9383
2012-04-17 13:25:00,28.84,28.86,28.83,28.85,127272.72727272726,10.7521,10.7595,10.7483,10.7558,127272.7273
2012-04-17 13:30:00,28.85,28.86,28.84,28.85,109090.90909090907,10.7558,10.7595,10.7521,10.7558,109090.9091
2012-04-17 13:35:00,28.85,28.86,28.85,28.85,141901.776384535,10.7558,10.7595,10.7558,10.7558,141901.7764
2012-04-17 13:40:00,28.85,28.85,28.85,28.85,42006.269592476485,10.7558,10.7558,10.7558,10.7558,42006.2696
2012-04-17 13:45:00,28.85,28.85,28.84,28.85,84012.53918495297,10.7558,10.7558,10.7521,10.7558,84012.5392
2012-04-17 13:50:00,28.85,28.85,28.84,28.85,69383.49007314524,10.7558,10.7558,10.7521,10.7558,69383.4901
2012-04-17 13:55:00,28.85,28.85,28.84,28.84,144827.58620689655,10.7558,10.7558,10.7521,10.7521,144827.5862
2012-04-17 14:00:00,28.84,28.86,28.84,28.85,302821.31661442004,10.7521,10.7595,10.7521,10.7558,302821.3166
2012-04-17 14:05:00,28.85,28.87,28.85,28.85,243469.17450365727,10.7558,10.7633,10.7558,10.7558,243469.1745
2012-04-17 14:10:00,28.85,28.87,28.85,28.87,608568.4430512016,10.7558,10.7633,10.7558,10.7633,608568.4431
2012-04-17 14:15:00,28.86,28.87,28.86,28.87,154858.934169279,10.7595,10.7633,10.7595,10.7633,154858.9342
2012-04-17 14:20:00,28.87,28.88,28.86,28.87,178474.39916405434,10.7633,10.767,10.7595,10.7633,178474.3992
2012-04-17 14:25:00,28.87,28.88,28.86,28.88,105538.14002089865,10.7633,10.767,10.7595,10.767,105538.14
2012-04-17 14:30:00,28.88,28.9,28.88,28.89,253709.50888192267,10.767,10.7744,10.767,10.7707,253709.5089
2012-04-17 14:35:00,28.89,28.91,28.89,28.9,134587.25182863112,10.7707,10.7782,10.7707,10.7744,134587.2518
2012-04-17 14:40:00,28.9,28.92,28.89,28.92,65412.74817136886,10.7744,10.7819,10.7707,10.7819,65412.7482
2012-04-17 14:45:00,28.91,28.92,28.91,28.92,58934.16927899687,10.7782,10.7819,10.7782,10.7819,58934.1693
2012-04-17 14:50:00,28.92,28.93,28.91,28.91,85684.43051201671,10.7819,10.7856,10.7782,10.7782,85684.4305
2012-04-17 14:55:00,28.91,28.93,28.9,28.93,98432.60188087774,10.7782,10.7856,10.7744,10.7856,98432.6019
2012-04-17 15:00:00,28.93,28.96,28.93,28.96,287983.2810867294,10.7856,10.7968,10.7856,10.7968,287983.2811
2012-04-17 15:05:00,28.96,28.98,28.96,28.98,183908.0459770115,10.7968,10.8043,10.7968,10.8043,183908.046
2012-04-17 15:10:00,28.98,28.98,28.96,28.98,128944.618599791,10.8043,10.8043,10.7968,10.8043,128944.6186
2012-04-17 15:15:00,28.98,28.98,28.96,28.96,113688.61024033435,10.8043,10.8043,10.7968,10.7968,113688.6102
2012-04-17 15:20:00,28.96,28.96,28.95,28.96,152351.09717868338,10.7968,10.7968,10.7931,10.7968,152351.0972
2012-04-17 15:25:00,28.96,28.96,28.93,28.95,163845.3500522466,10.7968,10.7968,10.7856,10.7931,163845.3501
2012-04-17 15:30:00,28.95,28.96,28.92,28.92,130616.50992685476,10.7931,10.7968,10.7819,10.7819,130616.5099
2012-04-17 15:35:00,28.92,28.95,28.89,28.89,229258.09822361547,10.7819,10.7931,10.7707,10.7707,229258.0982
2012-04-17 15:40:00,28.9,28.93,28.89,28.92,307628.00417972833,10.7744,10.7856,10.7707,10.7819,307628.0042
2012-04-17 15:45:00,28.93,28.93,28.9,28.92,207105.5381400209,10.7856,10.7856,10.7744,10.7819,207105.5381
2012-04-17 15:50:00,28.91,28.95,28.91,28.94,348798.3281086729,10.7782,10.7931,10.7782,10.7894,348798.3281
2012-04-17 15:55:00,28.94,28.94,28.9,28.91,609404.3887147335,10.7894,10.7894,10.7744,10.7782,609404.3887
2012-04-18 09:30:00,28.95,29.05,28.82,29.05,613375.1306165099,10.7931,10.8304,10.7446,10.8304,613375.1306
2012-04-18 09:35:00,29.05,29.22,29.05,29.11,751724.1379310344,10.8304,10.8937,10.8304,10.8527,751724.1379
2012-04-18 09:40:00,29.11,29.12,28.86,28.87,340438.87147335423,10.8527,10.8565,10.7595,10.7633,340438.8715
2012-04-18 09:45:00,28.87,28.89,28.79,28.84,303030.30303030304,10.7633,10.7707,10.7334,10.7521,303030.303
2012-04-18 09:50:00,28.84,28.89,28.77,28.79,443887.1473354232,10.7521,10.7707,10.726,10.7334,443887.1473
2012-04-18 09:55:00,28.79,28.88,28.77,28.78,189341.69278996863,10.7334,10.767,10.726,10.7297,189341.6928
2012-04-18 10:00:00,28.78,28.86,28.77,28.86,216927.8996865204,10.7297,10.7595,10.726,10.7595,216927.8997
2012-04-18 10:05:00,28.86,28.92,28.83,28.91,183281.08672936252,10.7595,10.7819,10.7483,10.7782,183281.0867
2012-04-18 10:10:00,28.91,28.95,28.9,28.92,224033.43782654128,10.7782,10.7931,10.7744,10.7819,224033.4378
2012-04-18 10:15:00,28.92,28.94,28.9,28.92,258098.223615465,10.7819,10.7894,10.7744,10.7819,258098.2236
2012-04-18 10:20:00,28.92,28.93,28.88,28.9,201671.89132706373,10.7819,10.7856,10.767,10.7744,201671.8913
2012-04-18 10:25:00,28.91,28.91,28.87,28.88,199791.01358411703,10.7782,10.7782,10.7633,10.767,199791.0136
2012-04-18 10:30:00,28.87,28.88,28.83,28.85,122466.039707419,10.7633,10.767,10.7483,10.7558,122466.0397
2012-04-18 10:35:00,28.85,28.87,28.83,28.85,266457.6802507837,10.7558,10.7633,10.7483,10.7558,266457.6803
2012-04-18 10:40:00,28.85,28.86,28.84,28.85,429049.1118077325,10.7558,10.7595,10.7521,10.7558,429049.1118
2012-04-18 10:45:00,28.85,28.85,28.79,28.79,194148.3803552769,10.7558,10.7558,10.7334,10.7334,194148.3804
2012-04-18 10:50:00,28.79,28.79,28.73,28.75,212121.21212121213,10.7334,10.7334,10.7111,10.7185,212121.2121
2012-04-18 10:55:00,28.74,28.74,28.59,28.63,804388.7147335423,10.7148,10.7148,10.6589,10.6738,804388.7147
2012-04-18 11:00:00,28.64,28.78,28.63,28.78,374503.657262278,10.6775,10.7297,10.6738,10.7297,374503.6573
2012-04-18 11:05:00,28.78,28.79,28.7,28.71,209404.3887147336,10.7297,10.7334,10.6999,10.7036,209404.3887
2012-04-18 11:10:00,28.72,28.73,28.67,28.71,360501.5673981192,10.7073,10.7111,10.6887,10.7036,360501.5674
2012-04-18 11:15:00,28.71,28.73,28.69,28.72,234064.7857889237,10.7036,10.7111,10.6962,10.7073,234064.7858
2012-04-18 11:20:00,28.72,28.78,28.72,28.77,157366.7711598746,10.7073,10.7297,10.7073,10.726,157366.7712
2012-04-18 11:25:00,28.77,28.78,28.74,28.75,85893.41692789969,10.726,10.7297,10.7148,10.7185,85893.4169
2012-04-18 11:30:00,28.76,28.79,28.74,28.79,117241.37931034484,10.7223,10.7334,10.7148,10.7334,117241.3793
2012-04-18 11:35:00,28.79,28.82,28.78,28.82,89028.2131661442,10.7334,10.7446,10.7297,10.7446,89028.2132
2012-04-18 11:40:00,28.82,28.82,28.81,28.82,65203.76175548589,10.7446,10.7446,10.7409,10.7446,65203.7618
2012-04-18 11:45:00,28.82,28.85,28.82,28.85,89864.15882967607,10.7446,10.7558,10.7446,10.7558,89864.1588
2012-04-18 11:50:00,28.84,28.86,28.83,28.86,59352.1421107628,10.7521,10.7595,10.7483,10.7595,59352.1421
2012-04-18 11:55:00,28.86,28.9,28.86,28.9,110553.81400208986,10.7595,10.7744,10.7595,10.7744,110553.814
2012-04-18 12:00:00,28.9,28.91,28.88,28.9,73563.2183908046,10.7744,10.7782,10.767,10.7744,73563.2184
2012-04-18 12:05:00,28.9,28.9,28.87,28.87,63322.88401253918,10.7744,10.7744,10.7633,10.7633,63322.884
2012-04-18 12:10:00,28.87,28.92,28.87,28.92,92580.98223615464,10.7633,10.7819,10.7633,10.7819,92580.9822
2012-04-18 12:15:00,28.91,28.91,28.88,28.9,73772.20480668756,10.7782,10.7782,10.767,10.7744,73772.2048
2012-04-18 12:20:00,28.9,28.92,28.9,28.91,77742.94670846395,10.7744,10.7819,10.7744,10.7782,77742.9467
2012-04-18 12:25:00,28.91,28.91,28.86,28.89,67084.6394984326,10.7782,10.7782,10.7595,10.7707,67084.6395
2012-04-18 12:30:00,28.89,28.9,28.87,28.87,50156.73981191222,10.7707,10.7744,10.7633,10.7633,50156.7398
2012-04-18 12:35:00,28.88,28.9,28.86,28.86,91327.06374085684,10.767,10.7744,10.7595,10.7595,91327.0637
2012-04-18 12:40:00,28.86,28.88,28.86,28.87,53709.50888192267,10.7595,10.767,10.7595,10.7633,53709.5089
2012-04-18 12:45:00,28.87,28.88,28.84,28.84,141901.776384535,10.7633,10.767,10.7521,10.7521,141901.7764
2012-04-18 12:50:00,28.84,28.86,28.84,28.86,53709.50888192267,10.7521,10.7595,10.7521,10.7595,53709.5089
2012-04-18 12:55:00,28.86,28.87,28.83,28.86,55799.37304075235,10.7595,10.7633,10.7483,10.7595,55799.373
2012-04-18 13:00:00,28.86,28.88,28.85,28.86,66248.69383490073,10.7595,10.767,10.7558,10.7595,66248.6938
2012-04-18 13:05:00,28.86,28.9,28.86,28.87,70428.42215256009,10.7595,10.7744,10.7595,10.7633,70428.4222
2012-04-18 13:10:00,28.87,28.9,28.87,28.89,50156.73981191222,10.7633,10.7744,10.7633,10.7707,50156.7398
2012-04-18 13:15:00,28.89,28.89,28.86,28.87,52455.59038662487,10.7707,10.7707,10.7595,10.7633,52455.5904
2012-04-18 13:20:00,28.86,28.9,28.86,28.89,63531.87042842215,10.7595,10.7744,10.7595,10.7707,63531.8704
2012-04-18 13:25:00,28.89,28.9,28.87,28.88,27377.220480668755,10.7707,10.7744,10.7633,10.767,27377.2205
2012-04-18 13:30:00,28.88,28.91,28.88,28.89,92789.9686520376,10.767,10.7782,10.767,10.7707,92789.9687
2012-04-18 13:35:00,28.89,28.91,28.89,28.9,77533.96029258097,10.7707,10.7782,10.7707,10.7744,77533.9603
2012-04-18 13:40:00,28.9,28.92,28.9,28.91,81922.6750261233,10.7744,10.7819,10.7744,10.7782,81922.675
2012-04-18 13:45:00,28.91,28.92,28.89,28.9,100104.49320794149,10.7782,10.7819,10.7707,10.7744,100104.4932
2012-04-18 13:50:00,28.91,28.92,28.88,28.9,60397.07419017764,10.7782,10.7819,10.767,10.7744,60397.0742
2012-04-18 13:55:00,28.89,28.91,28.87,28.88,98432.60188087774,10.7707,10.7782,10.7633,10.767,98432.6019
2012-04-18 14:00:00,28.88,28.89,28.86,28.88,71682.34064785788,10.767,10.7707,10.7595,10.767,71682.3406
2012-04-18 14:05:00,28.88,28.91,28.87,28.89,150470.21943573668,10.767,10.7782,10.7633,10.7707,150470.2194
2012-04-18 14:10:00,28.89,28.9,28.87,28.89,168861.02403343783,10.7707,10.7744,10.7633,10.7707,168861.024
2012-04-18 14:15:00,28.9,28.9,28.88,28.9,63949.843260188085,10.7744,10.7744,10.767,10.7744,63949.8433
2012-04-18 14:20:00,28.9,28.91,28.89,28.91,163427.37722048067,10.7744,10.7782,10.7707,10.7782,163427.3772
2012-04-18 14:25:00,28.91,28.92,28.9,28.91,124346.91745036573,10.7782,10.7819,10.7744,10.7782,124346.9175
2012-04-18 14:30:00,28.9,28.92,28.9,28.92,121212.1212121212,10.7744,10.7819,10.7744,10.7819,121212.1212
2012-04-18 14:35:00,28.91,28.92,28.9,28.91,76489.02821316614,10.7782,10.7819,10.7744,10.7782,76489.0282
2012-04-18 14:40:00,28.91,28.92,28.9,28.91,63322.88401253918,10.7782,10.7819,10.7744,10.7782,63322.884
2012-04-18 14:45:00,28.91,28.91,28.9,28.91,60397.07419017764,10.7782,10.7782,10.7744,10.7782,60397.0742
2012-04-18 14:50:00,28.91,28.92,28.9,28.91,75862.06896551723,10.7782,10.7819,10.7744,10.7782,75862.069
2012-04-18 14:55:00,28.91,28.92,28.9,28.9,156112.8526645768,10.7782,10.7819,10.7744,10.7744,156112.8527
2012-04-18 15:00:00,28.9,28.95,28.9,28.93,151097.17868338557,10.7744,10.7931,10.7744,10.7856,151097.1787
2012-04-18 15:05:00,28.93,28.93,28.91,28.92,108045.97701149424,10.7856,10.7856,10.7782,10.7819,108045.977
2012-04-18 15:10:00,28.92,28.93,28.87,28.89,144200.62695924763,10.7819,10.7856,10.7633,10.7707,144200.627
2012-04-18 15:15:00,28.9,28.9,28.88,28.9,133542.3197492163,10.7744,10.7744,10.767,10.7744,133542.3197
2012-04-18 15:20:00,28.89,28.93,28.89,28.92,136259.14315569488,10.7707,10.7856,10.7707,10.7819,136259.1432
2012-04-18 15:25:00,28.92,28.92,28.87,28.89,122048.06687565308,10.7819,10.7819,10.7633,10.7707,122048.0669
2012-04-18 15:30:00,28.89,28.89,28.87,28.88,190177.6384535005,10.7707,10.7707,10.7633,10.767,190177.6385
2012-04-18 15:35:00,28.87,28.89,28.87,28.87,223406.4785788924,10.7633,10.7707,10.7633,10.7633,223406.4786
2012-04-18 15:40:00,28.87,28.87,28.83,28.85,300313.4796238244,10.7633,10.7633,10.7483,10.7558,300313.4796
2012-04-18 15:45:00,28.84,28.88,28.83,28.86,258725.18286311388,10.7521,10.767,10.7483,10.7595,258725.1829
2012-04-18 15:50:00,28.86,28.9,28.86,28.88,601462.9049111807,10.7595,10.7744,10.7595,10.767,601462.9049
2012-04-18 15:55:00,28.88,28.93,28.86,28.91,1237408.568443051,10.767,10.7856,10.7595,10.7782,1237408.5684
2012-04-19 09:30:00,28.52,28.66,28.41,28.44,835318.7042842215,10.6328,10.685,10.5918,10.6029,835318.7043
2012-04-19 09:35:00,28.44,28.53,28.38,28.38,689655.172413793,10.6029,10.6365,10.5806,10.5806,689655.1724
2012-04-19 09:40:00,28.38,28.57,28.37,28.49,489028.2131661442,10.5806,10.6514,10.5769,10.6216,489028.2132
2012-04-19 09:45:00,28.49,28.5,28.44,28.45,619226.750261233,10.6216,10.6253,10.6029,10.6067,619226.7503
2012-04-19 09:50:00,28.44,28.45,28.26,28.26,790804.5977011494,10.6029,10.6067,10.5358,10.5358,790804.5977
2012-04-19 09:55:00,28.26,28.46,28.26,28.43,548380.355276907,10.5358,10.6104,10.5358,10.5992,548380.3553
2012-04-19 10:00:00,28.43,28.43,28.3,28.31,359038.66248693835,10.5992,10.5992,10.5508,10.5545,359038.6625
2012-04-19 10:05:00,28.31,28.33,28.25,28.33,374921.6300940439,10.5545,10.5619,10.5321,10.5619,374921.6301
2012-04-19 10:10:00,28.33,28.37,28.3,28.33,339602.92580982234,10.5619,10.5769,10.5508,10.5619,339602.9258
2012-04-19 10:15:00,28.33,28.38,28.33,28.35,333124.3469174504,10.5619,10.5806,10.5619,10.5694,333124.3469
2012-04-19 10:20:00,28.35,28.36,28.33,28.36,323928.9446185998,10.5694,10.5731,10.5619,10.5731,323928.9446
2012-04-19 10:25:00,28.36,28.36,28.33,28.33,187042.842215256,10.5731,10.5731,10.5619,10.5619,187042.8422
2012-04-19 10:30:00,28.34,28.34,28.28,28.28,466666.6666666666,10.5657,10.5657,10.5433,10.5433,466666.6667
2012-04-19 10:35:00,28.28,28.31,28.28,28.28,231138.97596656217,10.5433,10.5545,10.5433,10.5433,231138.976
2012-04-19 10:40:00,28.28,28.34,28.28,28.33,373249.7387669801,10.5433,10.5657,10.5433,10.5619,373249.7388
2012-04-19 10:45:00,28.34,28.39,28.33,28.38,324973.8766980146,10.5657,10.5843,10.5619,10.5806,324973.8767
2012-04-19 10:50:00,28.38,28.4,28.36,28.37,158411.70323928943,10.5806,10.588,10.5731,10.5769,158411.7032
2012-04-19 10:55:00,28.37,28.42,28.37,28.42,188714.7335423197,10.5769,10.5955,10.5769,10.5955,188714.7335
2012-04-19 11:00:00,28.42,28.44,28.4,28.43,150679.20585161963,10.5955,10.6029,10.588,10.5992,150679.2059
2012-04-19 11:05:00,28.44,28.44,28.41,28.42,349216.3009404389,10.6029,10.6029,10.5918,10.5955,349216.3009
2012-04-19 11:10:00,28.42,28.45,28.42,28.43,137095.08881922674,10.5955,10.6067,10.5955,10.5992,137095.0888
2012-04-19 11:15:00,28.43,28.46,28.43,28.46,196029.2580982236,10.5992,10.6104,10.5992,10.6104,196029.2581
2012-04-19 11:20:00,28.46,28.49,28.45,28.47,497387.6698014629,10.6104,10.6216,10.6067,10.6141,497387.6698
2012-04-19 11:25:00,28.47,28.49,28.46,28.49,281086.7293625914,10.6141,10.6216,10.6104,10.6216,281086.7294
2012-04-19 11:30:00,28.49,28.5,28.44,28.46,363427.37722048064,10.6216,10.6253,10.6029,10.6104,363427.3772
2012-04-19 11:35:00,28.47,28.48,28.44,28.45,162591.43155694878,10.6141,10.6179,10.6029,10.6067,162591.4316
2012-04-19 11:40:00,28.45,28.45,28.43,28.44,109508.88192267502,10.6067,10.6067,10.5992,10.6029,109508.8819
2012-04-19 11:45:00,28.44,28.44,28.41,28.41,129571.57784743993,10.6029,10.6029,10.5918,10.5918,129571.5778
2012-04-19 11:50:00,28.41,28.43,28.41,28.43,184326.0188087774,10.5918,10.5992,10.5918,10.5992,184326.0188
2012-04-19 11:55:00,28.42,28.43,28.41,28.42,220689.6551724138,10.5955,10.5992,10.5918,10.5955,220689.6552
2012-04-19 12:00:00,28.43,28.45,28.42,28.43,306165.09926854755,10.5992,10.6067,10.5955,10.5992,306165.0993
2012-04-19 12:05:00,28.43,28.43,28.38,28.41,292580.98223615467,10.5992,10.5992,10.5806,10.5918,292580.9822
2012-04-19 12:10:00,28.41,28.41,28.4,28.4,164681.29571577843,10.5918,10.5918,10.588,10.588,164681.2957
2012-04-19 12:15:00,28.41,28.41,28.37,28.37,172831.7659352142,10.5918,10.5918,10.5769,10.5769,172831.7659
2012-04-19 12:20:00,28.37,28.38,28.34,28.35,187669.8014629049,10.5769,10.5806,10.5657,10.5694,187669.8015
2012-04-19 12:25:00,28.34,28.35,28.32,28.33,109926.85475444097,10.5657,10.5694,10.5582,10.5619,109926.8548
2012-04-19 12:30:00,28.32,28.38,28.31,28.37,215882.9676071056,10.5582,10.5806,10.5545,10.5769,215882.9676
2012-04-19 12:35:00,28.37,28.42,28.37,28.41,95715.77847439917,10.5769,10.5955,10.5769,10.5918,95715.7785
2012-04-19 12:40:00,28.41,28.43,28.4,28.43,109508.88192267502,10.5918,10.5992,10.588,10.5992,109508.8819
2012-04-19 12:45:00,28.43,28.43,28.42,28.43,116614.42006269592,10.5992,10.5992,10.5955,10.5992,116614.4201
2012-04-19 12:50:00,28.43,28.45,28.42,28.44,132915.3605015674,10.5992,10.6067,10.5955,10.6029,132915.3605
2012-04-19 12:55:00,28.44,28.45,28.43,28.43,94670.84639498431,10.6029,10.6067,10.5992,10.5992,94670.8464
2012-04-19 13:00:00,28.43,28.44,28.42,28.42,176175.5485893417,10.5992,10.6029,10.5955,10.5955,176175.5486
2012-04-19 13:05:00,28.42,28.43,28.41,28.43,57053.29153605016,10.5955,10.5992,10.5918,10.5992,57053.2915
2012-04-19 13:10:00,28.43,28.43,28.4,28.43,138349.00731452456,10.5992,10.5992,10.588,10.5992,138349.0073
2012-04-19 13:15:00,28.43,28.43,28.4,28.4,204597.7011494253,10.5992,10.5992,10.588,10.588,204597.7011
2012-04-19 13:20:00,28.4,28.4,28.36,28.38,175966.56217345872,10.588,10.588,10.5731,10.5806,175966.5622
2012-04-19 13:25:00,28.38,28.38,28.38,28.38,111807.73249738768,10.5806,10.5806,10.5806,10.5806,111807.7325
2012-04-19 13:30:00,28.38,28.39,28.38,28.39,84639.49843260187,10.5806,10.5843,10.5806,10.5843,84639.4984
2012-04-19 13:35:00,28.39,28.4,28.38,28.39,80459.77011494253,10.5843,10.588,10.5806,10.5843,80459.7701
2012-04-19 13:40:00,28.39,28.39,28.38,28.39,53918.49529780564,10.5843,10.5843,10.5806,10.5843,53918.4953
2012-04-19 13:45:00,28.39,28.4,28.39,28.39,56844.305120167184,10.5843,10.588,10.5843,10.5843,56844.3051
2012-04-19 13:50:00,28.39,28.39,28.38,28.39,85266.45768025078,10.5843,10.5843,10.5806,10.5843,85266.4577
2012-04-19 13:55:00,28.39,28.4,28.37,28.38,224033.43782654128,10.5843,10.588,10.5769,10.5806,224033.4378
2012-04-19 14:00:00,28.38,28.39,28.38,28.39,191431.5569487984,10.5806,10.5843,10.5806,10.5843,191431.5569
2012-04-19 14:05:00,28.38,28.4,28.38,28.4,124137.93103448275,10.5806,10.588,10.5806,10.588,124137.931
2012-04-19 14:10:00,28.4,28.4,28.39,28.4,84221.52560083594,10.588,10.588,10.5843,10.588,84221.5256
2012-04-19 14:15:00,28.4,28.41,28.38,28.38,156948.79832810868,10.588,10.5918,10.5806,10.5806,156948.7983
2012-04-19 14:20:00,28.38,28.41,28.38,28.41,83385.57993730408,10.5806,10.5918,10.5806,10.5918,83385.5799
2012-04-19 14:25:00,28.41,28.41,28.38,28.38,169278.99686520375,10.5918,10.5918,10.5806,10.5806,169278.9969
2012-04-19 14:30:00,28.38,28.39,28.37,28.38,462904.9111807732,10.5806,10.5843,10.5769,10.5806,462904.9112
2012-04-19 14:35:00,28.38,28.4,28.37,28.4,302821.31661442004,10.5806,10.588,10.5769,10.588,302821.3166
2012-04-19 14:40:00,28.4,28.43,28.39,28.43,110135.84117032393,10.588,10.5992,10.5843,10.5992,110135.8412
2012-04-19 14:45:00,28.43,28.46,28.4,28.45,140229.88505747126,10.5992,10.6104,10.588,10.6067,140229.8851
2012-04-19 14:50:00,28.45,28.45,28.4,28.41,84848.48484848485,10.6067,10.6067,10.588,10.5918,84848.4848
2012-04-19 14:55:00,28.41,28.41,28.38,28.38,116823.4064785789,10.5918,10.5918,10.5806,10.5806,116823.4065
2012-04-19 15:00:00,28.38,28.39,28.38,28.39,164890.28213166143,10.5806,10.5843,10.5806,10.5843,164890.2821
2012-04-19 15:05:00,28.38,28.38,28.37,28.38,224033.43782654128,10.5806,10.5806,10.5769,10.5806,224033.4378
2012-04-19 15:10:00,28.38,28.4,28.38,28.38,203970.7419017764,10.5806,10.588,10.5806,10.5806,203970.7419
2012-04-19 15:15:00,28.38,28.38,28.37,28.38,288192.2675026123,10.5806,10.5806,10.5769,10.5806,288192.2675
2012-04-19 15:20:00,28.38,28.39,28.38,28.39,130407.52351097178,10.5806,10.5843,10.5806,10.5843,130407.5235
2012-04-19 15:25:00,28.39,28.42,28.38,28.41,262904.9111807732,10.5843,10.5955,10.5806,10.5918,262904.9112
2012-04-19 15:30:00,28.41,28.42,28.39,28.42,228004.1797283177,10.5918,10.5955,10.5843,10.5955,228004.1797
2012-04-19 15:35:00,28.42,28.45,28.4,28.44,379937.3040752351,10.5955,10.6067,10.588,10.6029,379937.3041
2012-04-19 15:40:00,28.43,28.44,28.41,28.43,266039.70741901774,10.5992,10.6029,10.5918,10.5992,266039.7074
2012-04-19 15:45:00,28.43,28.47,28.42,28.44,638244.5141065831,10.5992,10.6141,10.5955,10.6029,638244.5141
2012-04-19 15:50:00,28.44,28.44,28.4,28.43,575966.5621734587,10.6029,10.6029,10.588,10.5992,575966.5622
2012-04-19 15:55:00,28.43,28.48,28.43,28.48,998955.0679205852,10.5992,10.6179,10.5992,10.6179,998955.0679
2012-04-20 09:30:00,28.41,28.54,28.41,28.43,2788923.7199582024,10.5918,10.6402,10.5918,10.5992,2788923.72
2012-04-20 09:35:00,28.43,28.46,28.42,28.43,648902.8213166144,10.5992,10.6104,10.5955,10.5992,648902.8213
2012-04-20 09:40:00,28.44,28.48,28.42,28.46,237408.5684430512,10.6029,10.6179,10.5955,10.6104,237408.5684
2012-04-20 09:45:00,28.47,28.47,28.38,28.38,329989.55067920586,10.6141,10.6141,10.5806,10.5806,329989.5507
2012-04-20 09:50:00,28.38,28.46,28.38,28.45,887774.2946708463,10.5806,10.6104,10.5806,10.6067,887774.2947
2012-04-20 09:55:00,28.46,28.53,28.44,28.52,413166.1442006269,10.6104,10.6365,10.6029,10.6328,413166.1442
2012-04-20 10:00:00,28.52,28.57,28.47,28.47,390386.62486938346,10.6328,10.6514,10.6141,10.6141,390386.6249
2012-04-20 10:05:00,28.47,28.55,28.46,28.53,309090.90909090906,10.6141,10.644,10.6104,10.6365,309090.9091
2012-04-20 10:10:00,28.53,28.53,28.49,28.49,202089.86415882967,10.6365,10.6365,10.6216,10.6216,202089.8642
2012-04-20 10:15:00,28.5,28.56,28.49,28.55,137304.07523510972,10.6253,10.6477,10.6216,10.644,137304.0752
2012-04-20 10:20:00,28.55,28.58,28.53,28.58,131452.4555903866,10.644,10.6551,10.6365,10.6551,131452.4556
2012-04-20 10:25:00,28.58,28.59,28.54,28.57,205224.66039707416,10.6551,10.6589,10.6402,10.6514,205224.6604
2012-04-20 10:30:00,28.58,28.6,28.58,28.6,136468.12957157785,10.6551,10.6626,10.6551,10.6626,136468.1296
2012-04-20 10:35:00,28.6,28.63,28.6,28.62,121212.1212121212,10.6626,10.6738,10.6626,10.6701,121212.1212
2012-04-20 10:40:00,28.62,28.65,28.62,28.64,89446.18599791013,10.6701,10.6812,10.6701,10.6775,89446.186
2012-04-20 10:45:00,28.65,28.65,28.6,28.6,123301.98537095088,10.6812,10.6812,10.6626,10.6626,123301.9854
2012-04-20 10:50:00,28.6,28.63,28.6,28.62,192058.5161964472,10.6626,10.6738,10.6626,10.6701,192058.5162
2012-04-20 10:55:00,28.63,28.65,28.62,28.64,100731.45245559038,10.6738,10.6812,10.6701,10.6775,100731.4525
2012-04-20 11:00:00,28.64,28.64,28.62,28.63,147753.3960292581,10.6775,10.6775,10.6701,10.6738,147753.396
2012-04-20 11:05:00,28.63,28.66,28.63,28.63,201044.93207941484,10.6738,10.685,10.6738,10.6738,201044.9321
2012-04-20 11:10:00,28.63,28.63,28.62,28.62,44096.133751306166,10.6738,10.6738,10.6701,10.6701,44096.1338
2012-04-20 11:15:00,28.62,28.63,28.62,28.63,109508.88192267502,10.6701,10.6738,10.6701,10.6738,109508.8819
2012-04-20 11:20:00,28.63,28.65,28.63,28.64,90909.09090909093,10.6738,10.6812,10.6738,10.6775,90909.0909
2012-04-20 11:25:00,28.64,28.64,28.64,28.64,89446.18599791013,10.6775,10.6775,10.6775,10.6775,89446.186
2012-04-20 11:30:00,28.64,28.68,28.64,28.67,184117.03239289444,10.6775,10.6924,10.6775,10.6887,184117.0324
2012-04-20 11:35:00,28.67,28.7,28.67,28.67,101149.42528735632,10.6887,10.6999,10.6887,10.6887,101149.4253
2012-04-20 11:40:00,28.67,28.68,28.64,28.66,124137.93103448275,10.6887,10.6924,10.6775,10.685,124137.931
2012-04-20 11:45:00,28.66,28.69,28.66,28.69,55799.37304075235,10.685,10.6962,10.685,10.6962,55799.373
2012-04-20 11:50:00,28.68,28.7,28.68,28.69,78996.86520376176,10.6924,10.6999,10.6924,10.6962,78996.8652
2012-04-20 11:55:00,28.69,28.71,28.69,28.71,88610.24033437826,10.6962,10.7036,10.6962,10.7036,88610.2403
2012-04-20 12:00:00,28.71,28.72,28.7,28.71,321212.1212121212,10.7036,10.7073,10.6999,10.7036,321212.1212
2012-04-20 12:05:00,28.72,28.74,28.72,28.72,76071.0553814002,10.7073,10.7148,10.7073,10.7073,76071.0554
2012-04-20 12:10:00,28.72,28.75,28.72,28.75,71891.32706374086,10.7073,10.7185,10.7073,10.7185,71891.3271
2012-04-20 12:15:00,28.75,28.76,28.74,28.74,72727.27272727272,10.7185,10.7223,10.7148,10.7148,72727.2727
2012-04-20 12:20:00,28.74,28.77,28.74,28.76,119331.2434691745,10.7148,10.726,10.7148,10.7223,119331.2435
2012-04-20 12:25:00,28.76,28.78,28.75,28.77,129989.55067920584,10.7223,10.7297,10.7185,10.726,129989.5507
2012-04-20 12:30:00,28.76,28.77,28.76,28.76,74608.15047021944,10.7223,10.726,10.7223,10.7223,74608.1505
2012-04-20 12:35:00,28.76,28.77,28.76,28.76,123719.95820271682,10.7223,10.726,10.7223,10.7223,123719.9582
2012-04-20 12:40:00,28.76,28.77,28.76,28.77,72518.28631138976,10.7223,10.726,10.7223,10.726,72518.2863
2012-04-20 12:45:00,28.77,28.78,28.76,28.77,108881.92267502612,10.726,10.7297,10.7223,10.726,108881.9227
2012-04-20 12:50:00,28.77,28.77,28.76,28.76,75235.10971786834,10.726,10.726,10.7223,10.7223,75235.1097
2012-04-20 12:55:00,28.76,28.77,28.76,28.76,97596.65621734588,10.7223,10.726,10.7223,10.7223,97596.6562
2012-04-20 13:00:00,28.76,28.79,28.76,28.78,199791.01358411703,10.7223,10.7334,10.7223,10.7297,199791.0136
2012-04-20 13:05:00,28.78,28.81,28.73,28.81,179101.35841170323,10.7297,10.7409,10.7111,10.7409,179101.3584
2012-04-20 13:10:00,28.81,28.82,28.8,28.81,76489.02821316614,10.7409,10.7446,10.7372,10.7409,76489.0282
2012-04-20 13:15:00,28.8,28.81,28.79,28.8,111389.75966562174,10.7372,10.7409,10.7334,10.7372,111389.7597
2012-04-20 13:20:00,28.8,28.8,28.78,28.78,119958.2027168234,10.7372,10.7372,10.7297,10.7297,119958.2027
2012-04-20 13:25:00,28.78,28.78,28.76,28.76,164681.29571577843,10.7297,10.7297,10.7223,10.7223,164681.2957
2012-04-20 13:30:00,28.76,28.76,28.73,28.74,128108.67293625914,10.7223,10.7223,10.7111,10.7148,128108.6729
2012-04-20 13:35:00,28.74,28.76,28.74,28.74,99268.5475444096,10.7148,10.7223,10.7148,10.7148,99268.5475
2012-04-20 13:40:00,28.74,28.75,28.74,28.75,66248.69383490073,10.7148,10.7185,10.7148,10.7185,66248.6938
2012-04-20 13:45:00,28.75,28.76,28.74,28.75,80250.78369905955,10.7185,10.7223,10.7148,10.7185,80250.7837
2012-04-20 13:50:00,28.75,28.75,28.72,28.74,155276.90700104492,10.7185,10.7185,10.7073,10.7148,155276.907
2012-04-20 13:55:00,28.74,28.75,28.73,28.74,124973.87669801465,10.7148,10.7185,10.7111,10.7148,124973.8767
2012-04-20 14:00:00,28.74,28.74,28.71,28.71,87983.28108672936,10.7148,10.7148,10.7036,10.7036,87983.2811
2012-04-20 14:05:00,28.72,28.72,28.71,28.71,91536.0501567398,10.7073,10.7073,10.7036,10.7036,91536.0502
2012-04-20 14:10:00,28.71,28.72,28.71,28.72,91327.06374085684,10.7036,10.7073,10.7036,10.7073,91327.0637
2012-04-20 14:15:00,28.71,28.74,28.71,28.73,75026.12330198537,10.7036,10.7148,10.7036,10.7111,75026.1233
2012-04-20 14:20:00,28.73,28.74,28.71,28.72,92998.9550679206,10.7111,10.7148,10.7036,10.7073,92998.9551
2012-04-20 14:25:00,28.71,28.74,28.71,28.74,80668.7565308255,10.7036,10.7148,10.7036,10.7148,80668.7565
2012-04-20 14:30:00,28.74,28.74,28.73,28.73,78996.86520376176,10.7148,10.7148,10.7111,10.7111,78996.8652
2012-04-20 14:35:00,28.73,28.73,28.71,28.72,73981.19122257053,10.7111,10.7111,10.7036,10.7073,73981.1912
2012-04-20 14:40:00,28.72,28.73,28.71,28.72,59561.12852664576,10.7073,10.7111,10.7036,10.7073,59561.1285
2012-04-20 14:45:00,28.72,28.72,28.7,28.72,80668.7565308255,10.7073,10.7073,10.6999,10.7073,80668.7565
2012-04-20 14:50:00,28.71,28.72,28.69,28.69,82549.6342737722,10.7036,10.7073,10.6962,10.6962,82549.6343
2012-04-20 14:55:00,28.7,28.7,28.66,28.67,133960.29258098223,10.6999,10.6999,10.685,10.6887,133960.2926
2012-04-20 15:00:00,28.67,28.67,28.66,28.66,112225.7053291536,10.6887,10.6887,10.685,10.685,112225.7053
2012-04-20 15:05:00,28.66,28.66,28.61,28.64,303657.262277952,10.685,10.685,10.6663,10.6775,303657.2623
2012-04-20 15:10:00,28.64,28.66,28.63,28.66,119122.25705329153,10.6775,10.685,10.6738,10.685,119122.2571
2012-04-20 15:15:00,28.66,28.67,28.64,28.64,111807.73249738768,10.685,10.6887,10.6775,10.6775,111807.7325
2012-04-20 15:20:00,28.65,28.66,28.64,28.64,139393.9393939394,10.6812,10.685,10.6775,10.6775,139393.9394
2012-04-20 15:25:00,28.64,28.64,28.63,28.63,87983.28108672936,10.6775,10.6775,10.6738,10.6738,87983.2811
2012-04-20 15:30:00,28.64,28.64,28.63,28.64,127063.7408568443,10.6775,10.6775,10.6738,10.6775,127063.7409
2012-04-20 15:35:00,28.64,28.66,28.64,28.65,119540.22988505747,10.6775,10.685,10.6775,10.6812,119540.2299
2012-04-20 15:40:00,28.66,28.66,28.63,28.63,160083.5945663532,10.685,10.685,10.6738,10.6738,160083.5946
2012-04-20 15:45:00,28.63,28.65,28.62,28.64,328944.618599791,10.6738,10.6812,10.6701,10.6775,328944.6186
2012-04-20 15:50:00,28.65,28.65,28.62,28.63,548171.368861024,10.6812,10.6812,10.6701,10.6738,548171.3689
2012-04-20 15:55:00,28.63,28.68,28.63,28.66,1786415.8829676071,10.6738,10.6924,10.6738,10.685,1786415.883
2012-04-23 09:30:00,28.49,28.56,28.48,28.52,503448.2758620689,10.6216,10.6477,10.6179,10.6328,503448.2759
2012-04-23 09:35:00,28.51,28.54,28.44,28.48,297596.65621734585,10.629,10.6402,10.6029,10.6179,297596.6562
2012-04-23 09:40:00,28.48,28.49,28.45,28.47,258725.18286311388,10.6179,10.6216,10.6067,10.6141,258725.1829
2012-04-23 09:45:00,28.47,28.52,28.47,28.51,189968.65203761755,10.6141,10.6328,10.6141,10.629,189968.652
2012-04-23 09:50:00,28.5,28.51,28.48,28.48,193521.421107628,10.6253,10.629,10.6179,10.6179,193521.4211
2012-04-23 09:55:00,28.49,28.52,28.47,28.49,196029.2580982236,10.6216,10.6328,10.6141,10.6216,196029.2581
2012-04-23 10:00:00,28.49,28.5,28.47,28.5,163218.3908045977,10.6216,10.6253,10.6141,10.6253,163218.3908
2012-04-23 10:05:00,28.5,28.52,28.47,28.48,177429.4670846395,10.6253,10.6328,10.6141,10.6179,177429.4671
2012-04-23 10:10:00,28.49,28.5,28.46,28.5,224033.43782654128,10.6216,10.6253,10.6104,10.6253,224033.4378
2012-04-23 10:15:00,28.5,28.52,28.49,28.5,136259.14315569488,10.6253,10.6328,10.6216,10.6253,136259.1432
2012-04-23 10:20:00,28.5,28.5,28.46,28.48,215464.9947753396,10.6253,10.6253,10.6104,10.6179,215464.9948
2012-04-23 10:25:00,28.48,28.48,28.45,28.46,171159.87460815045,10.6179,10.6179,10.6067,10.6104,171159.8746
2012-04-23 10:30:00,28.46,28.46,28.41,28.44,129989.55067920584,10.6104,10.6104,10.5918,10.6029,129989.5507
2012-04-23 10:35:00,28.44,28.47,28.43,28.47,146081.50470219436,10.6029,10.6141,10.5992,10.6141,146081.5047
2012-04-23 10:40:00,28.47,28.47,28.46,28.47,142319.74921630093,10.6141,10.6141,10.6104,10.6141,142319.7492
2012-04-23 10:45:00,28.47,28.47,28.45,28.46,125809.8223615465,10.6141,10.6141,10.6067,10.6104,125809.8224
2012-04-23 10:50:00,28.45,28.46,28.43,28.46,149425.28735632185,10.6067,10.6104,10.5992,10.6104,149425.2874
2012-04-23 10:55:00,28.46,28.47,28.43,28.43,167398.11912225705,10.6104,10.6141,10.5992,10.5992,167398.1191
2012-04-23 11:00:00,28.44,28.46,28.43,28.44,145036.57262277952,10.6029,10.6104,10.5992,10.6029,145036.5726
2012-04-23 11:05:00,28.44,28.44,28.42,28.42,94252.87356321838,10.6029,10.6029,10.5955,10.5955,94252.8736
2012-04-23 11:10:00,28.42,28.42,28.4,28.4,98014.6290491118,10.5955,10.5955,10.588,10.588,98014.629
2012-04-23 11:15:00,28.41,28.44,28.4,28.43,140020.89864158828,10.5918,10.6029,10.588,10.5992,140020.8986
2012-04-23 11:20:00,28.43,28.46,28.43,28.46,135841.17032392893,10.5992,10.6104,10.5992,10.6104,135841.1703
2012-04-23 11:25:00,28.45,28.47,28.45,28.46,124346.91745036573,10.6067,10.6141,10.6067,10.6104,124346.9175
2012-04-23 11:30:00,28.46,28.47,28.46,28.47,67711.59874608151,10.6104,10.6141,10.6104,10.6141,67711.5987
2012-04-23 11:35:00,28.47,28.47,28.44,28.45,168234.0647857889,10.6141,10.6141,10.6029,10.6067,168234.0648
2012-04-23 11:40:00,28.45,28.47,28.45,28.46,80459.77011494253,10.6067,10.6141,10.6067,10.6104,80459.7701
2012-04-23 11:45:00,28.46,28.48,28.46,28.47,143364.68129571577,10.6104,10.6179,10.6104,10.6141,143364.6813
2012-04-23 11:50:00,28.47,28.49,28.46,28.49,80459.77011494253,10.6141,10.6216,10.6104,10.6216,80459.7701
2012-04-23 11:55:00,28.48,28.49,28.46,28.47,139184.95297805642,10.6179,10.6216,10.6104,10.6141,139184.953
2012-04-23 12:00:00,28.47,28.49,28.46,28.47,99686.52037617554,10.6141,10.6216,10.6104,10.6141,99686.5204
2012-04-23 12:05:00,28.47,28.48,28.46,28.46,49320.79414838035,10.6141,10.6179,10.6104,10.6104,49320.7941
2012-04-23 12:10:00,28.46,28.47,28.46,28.46,61442.00626959247,10.6104,10.6141,10.6104,10.6104,61442.0063
2012-04-23 12:15:00,28.47,28.49,28.46,28.47,197492.1630094044,10.6141,10.6216,10.6104,10.6141,197492.163
2012-04-23 12:20:00,28.47,28.47,28.42,28.46,81086.72936259143,10.6141,10.6141,10.5955,10.6104,81086.7294
2012-04-23 12:25:00,28.47,28.47,28.45,28.45,122675.02612330198,10.6141,10.6141,10.6067,10.6067,122675.0261
2012-04-23 12:30:00,28.45,28.46,28.43,28.46,228004.1797283177,10.6067,10.6104,10.5992,10.6104,228004.1797
2012-04-23 12:35:00,28.46,28.46,28.45,28.46,101985.3709508882,10.6104,10.6104,10.6067,10.6104,101985.371
2012-04-23 12:40:00,28.46,28.47,28.45,28.47,92998.9550679206,10.6104,10.6141,10.6067,10.6141,92998.9551
2012-04-23 12:45:00,28.47,28.48,28.46,28.47,70219.43573667711,10.6141,10.6179,10.6104,10.6141,70219.4357
2012-04-23 12:50:00,28.47,28.48,28.47,28.47,64785.78892371996,10.6141,10.6179,10.6141,10.6141,64785.7889
2012-04-23 12:55:00,28.47,28.48,28.46,28.46,99268.5475444096,10.6141,10.6179,10.6104,10.6104,99268.5475
2012-04-23 13:00:00,28.46,28.49,28.46,28.48,104702.19435736677,10.6104,10.6216,10.6104,10.6179,104702.1944
2012-04-23 13:05:00,28.48,28.49,28.48,28.48,51619.644723093,10.6179,10.6216,10.6179,10.6179,51619.6447
2012-04-23 13:10:00,28.48,28.5,28.48,28.5,128526.64576802508,10.6179,10.6253,10.6179,10.6253,128526.6458
2012-04-23 13:15:00,28.49,28.5,28.49,28.49,69592.47648902821,10.6216,10.6253,10.6216,10.6216,69592.4765
2012-04-23 13:20:00,28.49,28.5,28.49,28.5,63322.88401253918,10.6216,10.6253,10.6216,10.6253,63322.884
2012-04-23 13:25:00,28.5,28.51,28.49,28.51,515360.5015673981,10.6253,10.629,10.6216,10.629,515360.5016
2012-04-23 13:30:00,28.51,28.51,28.5,28.51,309090.90909090906,10.629,10.629,10.6253,10.629,309090.9091
2012-04-23 13:35:00,28.51,28.52,28.5,28.52,47648.90282131661,10.629,10.6328,10.6253,10.6328,47648.9028
2012-04-23 13:40:00,28.52,28.53,28.52,28.53,51410.65830721003,10.6328,10.6365,10.6328,10.6365,51410.6583
2012-04-23 13:45:00,28.53,28.53,28.51,28.52,167398.11912225705,10.6365,10.6365,10.629,10.6328,167398.1191
2012-04-23 13:50:00,28.52,28.54,28.51,28.53,191849.52978056425,10.6328,10.6402,10.629,10.6365,191849.5298
2012-04-23 13:55:00,28.53,28.55,28.53,28.55,121003.13479623824,10.6365,10.644,10.6365,10.644,121003.1348
2012-04-23 14:00:00,28.55,28.56,28.54,28.55,184952.9780564264,10.644,10.6477,10.6402,10.644,184952.9781
2012-04-23 14:05:00,28.55,28.55,28.54,28.55,270428.4221525601,10.644,10.644,10.6402,10.644,270428.4222
2012-04-23 14:10:00,28.55,28.58,28.55,28.57,120585.16196447233,10.644,10.6551,10.644,10.6514,120585.162
2012-04-23 14:15:00,28.57,28.58,28.56,28.57,127063.7408568443,10.6514,10.6551,10.6477,10.6514,127063.7409
2012-04-23 14:20:00,28.57,28.6,28.56,28.58,177638.45350052245,10.6514,10.6626,10.6477,10.6551,177638.4535
2012-04-23 14:25:00,28.59,28.6,28.58,28.6,218599.7910135841,10.6589,10.6626,10.6551,10.6626,218599.791
2012-04-23 14:30:00,28.6,28.63,28.6,28.63,130825.49634273772,10.6626,10.6738,10.6626,10.6738,130825.4963
2012-04-23 14:35:00,28.62,28.66,28.62,28.65,240961.33751306165,10.6701,10.685,10.6701,10.6812,240961.3375
2012-04-23 14:40:00,28.65,28.67,28.65,28.65,113897.59665621734,10.6812,10.6887,10.6812,10.6812,113897.5967
2012-04-23 14:45:00,28.65,28.65,28.61,28.62,159874.60815047022,10.6812,10.6812,10.6663,10.6701,159874.6082
2012-04-23 14:50:00,28.61,28.64,28.6,28.62,188923.7199582027,10.6663,10.6775,10.6626,10.6701,188923.72
2012-04-23 14:55:00,28.62,28.62,28.6,28.61,218390.80459770115,10.6701,10.6701,10.6626,10.6663,218390.8046
2012-04-23 15:00:00,28.6,28.63,28.6,28.61,322257.05329153605,10.6626,10.6738,10.6626,10.6663,322257.0533
2012-04-23 15:05:00,28.61,28.65,28.6,28.63,197283.1765935214,10.6663,10.6812,10.6626,10.6738,197283.1766
2012-04-23 15:10:00,28.63,28.63,28.59,28.63,114315.56948798327,10.6738,10.6738,10.6589,10.6738,114315.5695
2012-04-23 15:15:00,28.62,28.64,28.62,28.64,105538.14002089865,10.6701,10.6775,10.6701,10.6775,105538.14
2012-04-23 15:20:00,28.64,28.64,28.6,28.61,151515.15151515152,10.6775,10.6775,10.6626,10.6663,151515.1515
2012-04-23 15:25:00,28.61,28.64,28.61,28.63,107836.99059561128,10.6663,10.6775,10.6663,10.6738,107836.9906
2012-04-23 15:30:00,28.64,28.64,28.61,28.61,288819.2267502612,10.6775,10.6775,10.6663,10.6663,288819.2268
2012-04-23 15:35:00,28.61,28.64,28.61,28.63,146708.46394984325,10.6663,10.6775,10.6663,10.6738,146708.4639
2012-04-23 15:40:00,28.63,28.65,28.63,28.64,184535.0052246604,10.6738,10.6812,10.6738,10.6775,184535.0052
2012-04-23 15:45:00,28.63,28.65,28.61,28.64,316196.44723093,10.6738,10.6812,10.6663,10.6775,316196.4472
2012-04-23 15:50:00,28.64,28.67,28.64,28.66,449529.7805642633,10.6775,10.6887,10.6775,10.685,449529.7806
2012-04-23 15:55:00,28.65,28.68,28.64,28.64,752560.0835945663,10.6812,10.6924,10.6775,10.6775,752560.0836
2012-04-24 09:30:00,28.66,28.75,28.66,28.75,471891.3270637408,10.685,10.7185,10.685,10.7185,471891.3271
2012-04-24 09:35:00,28.72,28.79,28.68,28.79,290282.131661442,10.7073,10.7334,10.6924,10.7334,290282.1317
2012-04-24 09:40:00,28.79,28.81,28.73,28.8,197492.1630094044,10.7334,10.7409,10.7111,10.7372,197492.163
2012-04-24 09:45:00,28.79,28.81,28.75,28.76,159874.60815047022,10.7334,10.7409,10.7185,10.7223,159874.6082
2012-04-24 09:50:00,28.76,28.78,28.75,28.77,169696.9696969697,10.7223,10.7297,10.7185,10.726,169696.9697
2012-04-24 09:55:00,28.77,28.78,28.73,28.74,184952.9780564264,10.726,10.7297,10.7111,10.7148,184952.9781
2012-04-24 10:00:00,28.73,28.77,28.72,28.76,200417.97283176592,10.7111,10.726,10.7073,10.7223,200417.9728
2012-04-24 10:05:00,28.76,28.84,28.76,28.81,341901.776384535,10.7223,10.7521,10.7223,10.7409,341901.7764
2012-04-24 10:10:00,28.8,28.81,28.78,28.79,389968.6520376175,10.7372,10.7409,10.7297,10.7334,389968.652
2012-04-24 10:15:00,28.8,28.85,28.8,28.85,201044.93207941484,10.7372,10.7558,10.7372,10.7558,201044.9321
2012-04-24 10:20:00,28.85,28.87,28.84,28.86,242006.26959247648,10.7558,10.7633,10.7521,10.7595,242006.2696
2012-04-24 10:25:00,28.86,28.88,28.85,28.88,187878.78787878787,10.7595,10.767,10.7558,10.767,187878.7879
2012-04-24 10:30:00,28.88,28.92,28.88,28.9,351724.1379310345,10.767,10.7819,10.767,10.7744,351724.1379
2012-04-24 10:35:00,28.9,28.92,28.9,28.92,149216.30094043887,10.7744,10.7819,10.7744,10.7819,149216.3009
2012-04-24 10:40:00,28.92,28.97,28.92,28.97,247439.91640543364,10.7819,10.8005,10.7819,10.8005,247439.9164
2012-04-24 10:45:00,28.96,28.96,28.92,28.93,241797.2831765935,10.7968,10.7968,10.7819,10.7856,241797.2832
2012-04-24 10:50:00,28.93,28.95,28.93,28.94,92998.9550679206,10.7856,10.7931,10.7856,10.7894,92998.9551
2012-04-24 10:55:00,28.94,28.98,28.94,28.98,140438.87147335423,10.7894,10.8043,10.7894,10.8043,140438.8715
2012-04-24 11:00:00,28.98,28.98,28.93,28.93,232601.8808777429,10.8043,10.8043,10.7856,10.7856,232601.8809
2012-04-24 11:05:00,28.94,28.94,28.93,28.94,160501.5673981191,10.7894,10.7894,10.7856,10.7894,160501.5674
2012-04-24 11:10:00,28.94,28.98,28.94,28.98,157784.74399164054,10.7894,10.8043,10.7894,10.8043,157784.744
2012-04-24 11:15:00,28.98,28.99,28.97,28.99,171368.86102403342,10.8043,10.808,10.8005,10.808,171368.861
2012-04-24 11:20:00,28.99,29.04,28.99,29.04,256217.3458725183,10.808,10.8266,10.808,10.8266,256217.3459
2012-04-24 11:25:00,29.04,29.05,29.02,29.02,194566.35318704284,10.8266,10.8304,10.8192,10.8192,194566.3532
2012-04-24 11:30:00,29.03,29.05,29.02,29.03,186415.8829676071,10.8229,10.8304,10.8192,10.8229,186415.883
2012-04-24 11:35:00,29.03,29.04,29.01,29.01,152560.08359456636,10.8229,10.8266,10.8155,10.8155,152560.0836
2012-04-24 11:40:00,29.02,29.03,29.0,29.02,103239.289446186,10.8192,10.8229,10.8117,10.8192,103239.2894
2012-04-24 11:45:00,29.03,29.03,28.99,29.0,167189.13270637408,10.8229,10.8229,10.808,10.8117,167189.1327
2012-04-24 11:50:00,29.0,29.02,29.0,29.01,119331.2434691745,10.8117,10.8192,10.8117,10.8155,119331.2435
2012-04-24 11:55:00,29.02,29.04,29.01,29.03,253918.49529780564,10.8192,10.8266,10.8155,10.8229,253918.4953
2012-04-24 12:00:00,29.03,29.06,29.03,29.06,164890.28213166143,10.8229,10.8341,10.8229,10.8341,164890.2821
2012-04-24 12:05:00,29.06,29.06,29.04,29.05,99268.5475444096,10.8341,10.8341,10.8266,10.8304,99268.5475
2012-04-24 12:10:00,29.05,29.05,29.05,29.05,71473.35423197492,10.8304,10.8304,10.8304,10.8304,71473.3542
2012-04-24 12:15:00,29.05,29.06,29.01,29.01,224242.42424242423,10.8304,10.8341,10.8155,10.8155,224242.4242
2012-04-24 12:20:00,29.01,29.01,28.99,29.0,193730.40752351092,10.8155,10.8155,10.808,10.8117,193730.4075
2012-04-24 12:25:00,29.0,29.0,28.97,28.98,136677.1159874608,10.8117,10.8117,10.8005,10.8043,136677.116
2012-04-24 12:30:00,28.98,29.0,28.98,28.98,155694.87983281087,10.8043,10.8117,10.8043,10.8043,155694.8798
2012-04-24 12:35:00,28.98,28.98,28.95,28.95,99895.50679205851,10.8043,10.8043,10.7931,10.7931,99895.5068
2012-04-24 12:40:00,28.95,28.99,28.95,28.99,151097.17868338557,10.7931,10.808,10.7931,10.808,151097.1787
2012-04-24 12:45:00,28.99,28.99,28.98,28.99,33437.826541274815,10.808,10.808,10.8043,10.808,33437.8265
2012-04-24 12:50:00,28.99,29.01,28.98,28.98,177847.43991640542,10.808,10.8155,10.8043,10.8043,177847.4399
2012-04-24 12:55:00,28.97,28.98,28.97,28.98,38035.5276907001,10.8005,10.8043,10.8005,10.8043,38035.5277
2012-04-24 13:00:00,28.98,29.0,28.97,28.98,153396.02925809822,10.8043,10.8117,10.8005,10.8043,153396.0293
2012-04-24 13:05:00,28.97,28.99,28.97,28.99,120376.17554858934,10.8005,10.808,10.8005,10.808,120376.1755
2012-04-24 13:10:00,28.99,28.99,28.99,28.99,36990.59561128527,10.808,10.808,10.808,10.808,36990.5956
2012-04-24 13:15:00,28.99,29.0,28.99,29.0,97387.66980146292,10.808,10.8117,10.808,10.8117,97387.6698
2012-04-24 13:20:00,29.0,29.02,28.99,28.99,191013.5841170324,10.8117,10.8192,10.808,10.808,191013.5841
2012-04-24 13:25:00,28.99,28.99,28.99,28.99,44514.1065830721,10.808,10.808,10.808,10.808,44514.1066
2012-04-24 13:30:00,28.99,29.04,28.99,29.04,114315.56948798327,10.808,10.8266,10.808,10.8266,114315.5695
2012-04-24 13:35:00,29.04,29.06,29.04,29.04,184535.0052246604,10.8266,10.8341,10.8266,10.8266,184535.0052
2012-04-24 13:40:00,29.05,29.05,29.04,29.05,192476.4890282132,10.8304,10.8304,10.8266,10.8304,192476.489
2012-04-24 13:45:00,29.05,29.07,29.04,29.07,113061.65099268548,10.8304,10.8378,10.8266,10.8378,113061.651
2012-04-24 13:50:00,29.07,29.07,29.06,29.07,54545.454545454544,10.8378,10.8378,10.8341,10.8378,54545.4545
2012-04-24 13:55:00,29.07,29.07,29.04,29.05,214211.0762800418,10.8378,10.8378,10.8266,10.8304,214211.0763
2012-04-24 14:00:00,29.05,29.05,29.02,29.03,187669.8014629049,10.8304,10.8304,10.8192,10.8229,187669.8015
2012-04-24 14:05:00,29.03,29.03,29.02,29.03,171577.8474399164,10.8229,10.8229,10.8192,10.8229,171577.8474
2012-04-24 14:10:00,29.03,29.03,29.02,29.02,192267.5026123302,10.8229,10.8229,10.8192,10.8192,192267.5026
2012-04-24 14:15:00,29.02,29.05,29.02,29.04,177429.4670846395,10.8192,10.8304,10.8192,10.8266,177429.4671
2012-04-24 14:20:00,29.04,29.09,29.04,29.09,269174.50365726225,10.8266,10.8453,10.8266,10.8453,269174.5037
2012-04-24 14:25:00,29.08,29.09,29.03,29.03,184743.99164054336,10.8416,10.8453,10.8229,10.8229,184743.9916
2012-04-24 14:30:00,29.04,29.06,29.03,29.04,186415.8829676071,10.8266,10.8341,10.8229,10.8266,186415.883
2012-04-24 14:35:00,29.04,29.07,29.04,29.07,237408.5684430512,10.8266,10.8378,10.8266,10.8378,237408.5684
2012-04-24 14:40:00,29.07,29.07,29.05,29.06,99477.53396029258,10.8378,10.8378,10.8304,10.8341,99477.534
2012-04-24 14:45:00,29.06,29.06,29.04,29.06,164263.32288401254,10.8341,10.8341,10.8266,10.8341,164263.3229
2012-04-24 14:50:00,29.06,29.07,29.04,29.05,176384.53500522466,10.8341,10.8378,10.8266,10.8304,176384.535
2012-04-24 14:55:00,29.05,29.05,29.04,29.04,118495.29780564264,10.8304,10.8304,10.8266,10.8266,118495.2978
2012-04-24 15:00:00,29.05,29.05,29.04,29.05,179101.35841170323,10.8304,10.8304,10.8266,10.8304,179101.3584
2012-04-24 15:05:00,29.05,29.05,29.04,29.05,206060.60606060605,10.8304,10.8304,10.8266,10.8304,206060.6061
2012-04-24 15:10:00,29.05,29.05,29.04,29.05,383072.1003134796,10.8304,10.8304,10.8266,10.8304,383072.1003
2012-04-24 15:15:00,29.05,29.07,29.04,29.06,173876.69801462904,10.8304,10.8378,10.8266,10.8341,173876.698
2012-04-24 15:20:00,29.07,29.07,29.05,29.06,175339.60292580983,10.8378,10.8378,10.8304,10.8341,175339.6029
2012-04-24 15:25:00,29.06,29.06,29.04,29.05,129989.55067920584,10.8341,10.8341,10.8266,10.8304,129989.5507
2012-04-24 15:30:00,29.06,29.06,29.04,29.05,320376.1755485893,10.8341,10.8341,10.8266,10.8304,320376.1755
2012-04-24 15:35:00,29.05,29.05,29.02,29.03,328944.618599791,10.8304,10.8304,10.8192,10.8229,328944.6186
2012-04-24 15:40:00,29.03,29.03,29.02,29.03,122048.06687565308,10.8229,10.8229,10.8192,10.8229,122048.0669
2012-04-24 15:45:00,29.02,29.05,29.02,29.02,447230.9299895506,10.8192,10.8304,10.8192,10.8192,447230.93
2012-04-24 15:50:00,29.02,29.04,29.02,29.04,384117.0323928944,10.8192,10.8266,10.8192,10.8266,384117.0324
2012-04-24 15:55:00,29.04,29.06,29.04,29.06,1172622.7795193312,10.8266,10.8341,10.8266,10.8341,1172622.7795
2012-04-25 09:30:00,29.11,29.14,29.03,29.04,331870.42842215253,10.8527,10.8639,10.8229,10.8266,331870.4284
2012-04-25 09:35:00,29.04,29.17,29.04,29.12,259561.12852664577,10.8266,10.8751,10.8266,10.8565,259561.1285
2012-04-25 09:40:00,29.13,29.18,29.12,29.18,169696.9696969697,10.8602,10.8788,10.8565,10.8788,169696.9697
2012-04-25 09:45:00,29.18,29.23,29.11,29.2,445768.0250783699,10.8788,10.8975,10.8527,10.8863,445768.0251
2012-04-25 09:50:00,29.2,29.23,29.19,29.19,179937.3040752351,10.8863,10.8975,10.8826,10.8826,179937.3041
2012-04-25 09:55:00,29.19,29.23,29.18,29.23,195402.2988505747,10.8826,10.8975,10.8788,10.8975,195402.2989
2012-04-25 10:00:00,29.23,29.25,29.23,29.24,221525.6008359457,10.8975,10.9049,10.8975,10.9012,221525.6008
2012-04-25 10:05:00,29.25,29.25,29.23,29.23,157366.7711598746,10.9049,10.9049,10.8975,10.8975,157366.7712
2012-04-25 10:10:00,29.23,29.26,29.21,29.26,242842.21525600835,10.8975,10.9087,10.89,10.9087,242842.2153
2012-04-25 10:15:00,29.26,29.28,29.25,29.28,175130.61650992683,10.9087,10.9161,10.9049,10.9161,175130.6165
2012-04-25 10:20:00,29.27,29.3,29.27,29.3,312225.7053291536,10.9124,10.9236,10.9124,10.9236,312225.7053
2012-04-25 10:25:00,29.3,29.32,29.3,29.3,199791.01358411703,10.9236,10.931,10.9236,10.9236,199791.0136
2012-04-25 10:30:00,29.3,29.34,29.3,29.34,245559.0386624869,10.9236,10.9385,10.9236,10.9385,245559.0387
2012-04-25 10:35:00,29.34,29.35,29.33,29.35,150261.2330198537,10.9385,10.9422,10.9348,10.9422,150261.233
2012-04-25 10:40:00,29.35,29.38,29.34,29.38,203552.76907001043,10.9422,10.9534,10.9385,10.9534,203552.7691
2012-04-25 10:45:00,29.38,29.41,29.36,29.41,363636.3636363637,10.9534,10.9646,10.9459,10.9646,363636.3636
2012-04-25 10:50:00,29.41,29.43,29.41,29.42,470219.4357366771,10.9646,10.972,10.9646,10.9683,470219.4357
2012-04-25 10:55:00,29.42,29.44,29.41,29.44,433019.8537095088,10.9683,10.9758,10.9646,10.9758,433019.8537
2012-04-25 11:00:00,29.44,29.46,29.43,29.46,293625.9143155695,10.9758,10.9832,10.972,10.9832,293625.9143
2012-04-25 11:05:00,29.45,29.47,29.39,29.43,327899.6865203762,10.9795,10.987,10.9571,10.972,327899.6865
2012-04-25 11:10:00,29.42,29.43,29.4,29.43,158411.70323928943,10.9683,10.972,10.9609,10.972,158411.7032
2012-04-25 11:15:00,29.43,29.43,29.38,29.41,189759.66562173457,10.972,10.972,10.9534,10.9646,189759.6656
2012-04-25 11:20:00,29.41,29.41,29.37,29.38,171159.87460815045,10.9646,10.9646,10.9497,10.9534,171159.8746
2012-04-25 11:25:00,29.38,29.44,29.38,29.44,193312.43469174503,10.9534,10.9758,10.9534,10.9758,193312.4347
2012-04-25 11:30:00,29.44,29.45,29.42,29.44,189132.70637408568,10.9758,10.9795,10.9683,10.9758,189132.7064
2012-04-25 11:35:00,29.44,29.45,29.43,29.43,86102.40334378266,10.9758,10.9795,10.972,10.972,86102.4033
2012-04-25 11:40:00,29.44,29.45,29.43,29.43,129571.57784743993,10.9758,10.9795,10.972,10.972,129571.5778
2012-04-25 11:45:00,29.43,29.46,29.43,29.46,129362.59143155694,10.972,10.9832,10.972,10.9832,129362.5914
2012-04-25 11:50:00,29.46,29.46,29.44,29.45,113479.6238244514,10.9832,10.9832,10.9758,10.9795,113479.6238
2012-04-25 11:55:00,29.45,29.45,29.42,29.43,107419.01776384536,10.9795,10.9795,10.9683,10.972,107419.0178
2012-04-25 12:00:00,29.43,29.44,29.41,29.41,103866.2486938349,10.972,10.9758,10.9646,10.9646,103866.2487
2012-04-25 12:05:00,29.41,29.43,29.41,29.43,93834.90073145244,10.9646,10.972,10.9646,10.972,93834.9007
2012-04-25 12:10:00,29.42,29.43,29.41,29.42,170323.9289446186,10.9683,10.972,10.9646,10.9683,170323.9289
2012-04-25 12:15:00,29.42,29.42,29.38,29.38,101358.41170323928,10.9683,10.9683,10.9534,10.9534,101358.4117
2012-04-25 12:20:00,29.38,29.4,29.38,29.4,136050.1567398119,10.9534,10.9609,10.9534,10.9609,136050.1567
2012-04-25 12:25:00,29.4,29.42,29.38,29.41,202298.85057471265,10.9609,10.9683,10.9534,10.9646,202298.8506
2012-04-25 12:30:00,29.41,29.42,29.37,29.38,235318.70428422152,10.9646,10.9683,10.9497,10.9534,235318.7043
2012-04-25 12:35:00,29.38,29.39,29.36,29.38,122257.05329153604,10.9534,10.9571,10.9459,10.9534,122257.0533
2012-04-25 12:40:00,29.38,29.42,29.38,29.41,222152.5600835945,10.9534,10.9683,10.9534,10.9646,222152.5601
2012-04-25 12:45:00,29.41,29.42,29.39,29.4,131243.46917450364,10.9646,10.9683,10.9571,10.9609,131243.4692
2012-04-25 12:50:00,29.39,29.4,29.38,29.39,152978.05642633227,10.9571,10.9609,10.9534,10.9571,152978.0564
2012-04-25 12:55:00,29.38,29.38,29.37,29.38,179937.3040752351,10.9534,10.9534,10.9497,10.9534,179937.3041
2012-04-25 13:00:00,29.38,29.4,29.37,29.4,207105.5381400209,10.9534,10.9609,10.9497,10.9609,207105.5381
2012-04-25 13:05:00,29.4,29.42,29.39,29.41,162591.43155694878,10.9609,10.9683,10.9571,10.9646,162591.4316
2012-04-25 13:10:00,29.42,29.44,29.41,29.42,164890.28213166143,10.9683,10.9758,10.9646,10.9683,164890.2821
2012-04-25 13:15:00,29.43,29.43,29.39,29.4,129153.60501567398,10.972,10.972,10.9571,10.9609,129153.605
2012-04-25 13:20:00,29.4,29.4,29.35,29.38,429258.0982236154,10.9609,10.9609,10.9422,10.9534,429258.0982
2012-04-25 13:25:00,29.38,29.4,29.38,29.4,680459.7701149425,10.9534,10.9609,10.9534,10.9609,680459.7701
2012-04-25 13:30:00,29.4,29.4,29.39,29.39,139602.92580982237,10.9609,10.9609,10.9571,10.9571,139602.9258
2012-04-25 13:35:00,29.39,29.4,29.39,29.39,157157.78474399162,10.9571,10.9609,10.9571,10.9571,157157.7847
2012-04-25 13:40:00,29.4,29.42,29.39,29.42,220062.69592476488,10.9609,10.9683,10.9571,10.9683,220062.6959
2012-04-25 13:45:00,29.41,29.42,29.4,29.42,254545.45454545453,10.9646,10.9683,10.9609,10.9683,254545.4545
2012-04-25 13:50:00,29.41,29.43,29.41,29.43,165935.2142110763,10.9646,10.972,10.9646,10.972,165935.2142
2012-04-25 13:55:00,29.43,29.43,29.42,29.43,117659.35214211076,10.972,10.972,10.9683,10.972,117659.3521
2012-04-25 14:00:00,29.43,29.44,29.43,29.43,365935.21421107627,10.972,10.9758,10.972,10.972,365935.2142
2012-04-25 14:05:00,29.43,29.44,29.43,29.44,292163.0094043887,10.972,10.9758,10.972,10.9758,292163.0094
2012-04-25 14:10:00,29.44,29.47,29.44,29.46,217136.8861024033,10.9758,10.987,10.9758,10.9832,217136.8861
2012-04-25 14:15:00,29.46,29.49,29.46,29.49,271264.3678160919,10.9832,10.9944,10.9832,10.9944,271264.3678
2012-04-25 14:20:00,29.49,29.56,29.49,29.54,485893.4169278997,10.9944,11.0205,10.9944,11.013,485893.4169
2012-04-25 14:25:00,29.54,29.54,29.49,29.49,216718.9132706374,11.013,11.013,10.9944,10.9944,216718.9133
2012-04-25 14:30:00,29.49,29.51,29.48,29.49,260606.0606060606,10.9944,11.0019,10.9907,10.9944,260606.0606
2012-04-25 14:35:00,29.49,29.5,29.47,29.5,142319.74921630093,10.9944,10.9981,10.987,10.9981,142319.7492
2012-04-25 14:40:00,29.49,29.51,29.49,29.49,202507.8369905956,10.9944,11.0019,10.9944,10.9944,202507.837
2012-04-25 14:45:00,29.49,29.51,29.48,29.51,102403.34378265412,10.9944,11.0019,10.9907,11.0019,102403.3438
2012-04-25 14:50:00,29.51,29.54,29.5,29.53,215047.0219435737,11.0019,11.013,10.9981,11.0093,215047.0219
2012-04-25 14:55:00,29.53,29.56,29.52,29.56,225496.34273772204,11.0093,11.0205,11.0056,11.0205,225496.3427
2012-04-25 15:00:00,29.55,29.56,29.52,29.53,173040.75235109718,11.0168,11.0205,11.0056,11.0093,173040.7524
2012-04-25 15:05:00,29.53,29.55,29.53,29.53,230512.01671891328,11.0093,11.0168,11.0093,11.0093,230512.0167
2012-04-25 15:10:00,29.53,29.53,29.49,29.49,190595.61128526644,11.0093,11.0093,10.9944,10.9944,190595.6113
2012-04-25 15:15:00,29.49,29.49,29.47,29.48,161337.513061651,10.9944,10.9944,10.987,10.9907,161337.5131
2012-04-25 15:20:00,29.47,29.48,29.45,29.47,168025.07836990594,10.987,10.9907,10.9795,10.987,168025.0784
2012-04-25 15:25:00,29.47,29.47,29.41,29.41,161964.4723092999,10.987,10.987,10.9646,10.9646,161964.4723
2012-04-25 15:30:00,29.41,29.44,29.39,29.43,282131.66144200624,10.9646,10.9758,10.9571,10.972,282131.6614
2012-04-25 15:35:00,29.43,29.46,29.43,29.45,336468.1295715778,10.972,10.9832,10.972,10.9795,336468.1296
2012-04-25 15:40:00,29.45,29.47,29.45,29.47,248693.83490073145,10.9795,10.987,10.9795,10.987,248693.8349
2012-04-25 15:45:00,29.47,29.47,29.44,29.46,379310.3448275862,10.987,10.987,10.9758,10.9832,379310.3448
2012-04-25 15:50:00,29.46,29.5,29.44,29.5,400417.972831766,10.9832,10.9981,10.9758,10.9981,400417.9728
2012-04-25 15:55:00,29.5,29.5,29.46,29.48,769070.0104493208,10.9981,10.9981,10.9832,10.9907,769070.0104
2012-04-26 09:30:00,29.42,29.48,29.42,29.42,225078.3699059561,10.9683,10.9907,10.9683,10.9683,225078.3699
2012-04-26 09:35:00,29.43,29.47,29.37,29.39,179519.33124346918,10.972,10.987,10.9497,10.9571,179519.3312
2012-04-26 09:40:00,29.39,29.44,29.39,29.44,141901.776384535,10.9571,10.9758,10.9571,10.9758,141901.7764
2012-04-26 09:45:00,29.44,29.46,29.42,29.44,196865.2037617555,10.9758,10.9832,10.9683,10.9758,196865.2038
2012-04-26 09:50:00,29.44,29.44,29.42,29.43,123092.99895506792,10.9758,10.9758,10.9683,10.972,123092.999
2012-04-26 09:55:00,29.43,29.45,29.43,29.45,117032.39289446184,10.972,10.9795,10.972,10.9795,117032.3929
2012-04-26 10:00:00,29.45,29.47,29.45,29.45,98014.6290491118,10.9795,10.987,10.9795,10.9795,98014.629
2012-04-26 10:05:00,29.45,29.48,29.44,29.48,224869.3834900732,10.9795,10.9907,10.9758,10.9907,224869.3835
2012-04-26 10:10:00,29.47,29.48,29.44,29.45,114106.58307210031,10.987,10.9907,10.9758,10.9795,114106.5831
2012-04-26 10:15:00,29.45,29.48,29.43,29.48,162173.45872518286,10.9795,10.9907,10.972,10.9907,162173.4587
2012-04-26 10:20:00,29.48,29.49,29.47,29.48,157157.78474399162,10.9907,10.9944,10.987,10.9907,157157.7847
2012-04-26 10:25:00,29.49,29.5,29.48,29.49,133333.33333333334,10.9944,10.9981,10.9907,10.9944,133333.3333
2012-04-26 10:30:00,29.49,29.51,29.48,29.49,119749.21630094045,10.9944,11.0019,10.9907,10.9944,119749.2163
2012-04-26 10:35:00,29.49,29.49,29.47,29.47,74817.1368861024,10.9944,10.9944,10.987,10.987,74817.1369
2012-04-26 10:40:00,29.48,29.49,29.47,29.49,200835.94566353183,10.9907,10.9944,10.987,10.9944,200835.9457
2012-04-26 10:45:00,29.49,29.51,29.47,29.51,139393.9393939394,10.9944,11.0019,10.987,11.0019,139393.9394
2012-04-26 10:50:00,29.51,29.52,29.49,29.5,130198.53709508882,11.0019,11.0056,10.9944,10.9981,130198.5371
2012-04-26 10:55:00,29.5,29.53,29.49,29.52,190595.61128526644,10.9981,11.0093,10.9944,11.0056,190595.6113
2012-04-26 11:00:00,29.52,29.53,29.5,29.51,215673.98119122256,11.0056,11.0093,10.9981,11.0019,215673.9812
2012-04-26 11:05:00,29.51,29.55,29.51,29.52,151933.12434691744,11.0019,11.0168,11.0019,11.0056,151933.1243
2012-04-26 11:10:00,29.52,29.54,29.51,29.53,158829.67607105538,11.0056,11.013,11.0019,11.0093,158829.6761
2012-04-26 11:15:00,29.53,29.53,29.51,29.52,126854.75444096132,11.0093,11.0093,11.0019,11.0056,126854.7544
2012-04-26 11:20:00,29.52,29.53,29.5,29.51,80041.7972831766,11.0056,11.0093,10.9981,11.0019,80041.7973
2012-04-26 11:25:00,29.51,29.53,29.51,29.53,274817.1368861024,11.0019,11.0093,11.0019,11.0093,274817.1369
2012-04-26 11:30:00,29.53,29.58,29.53,29.56,341065.8307210031,11.0093,11.028,11.0093,11.0205,341065.8307
2012-04-26 11:35:00,29.56,29.56,29.54,29.54,160292.58098223616,11.0205,11.0205,11.013,11.013,160292.581
2012-04-26 11:40:00,29.55,29.55,29.54,29.54,71473.35423197492,11.0168,11.0168,11.013,11.013,71473.3542
2012-04-26 11:45:00,29.54,29.56,29.54,29.56,113270.63740856844,11.013,11.0205,11.013,11.0205,113270.6374
2012-04-26 11:50:00,29.56,29.57,29.55,29.57,62486.93834900732,11.0205,11.0242,11.0168,11.0242,62486.9383
2012-04-26 11:55:00,29.56,29.57,29.54,29.55,99895.50679205851,11.0205,11.0242,11.013,11.0168,99895.5068
2012-04-26 12:00:00,29.55,29.55,29.53,29.54,108254.9634273772,11.0168,11.0168,11.0093,11.013,108254.9634
2012-04-26 12:05:00,29.54,29.58,29.53,29.57,135632.18390804596,11.013,11.028,11.0093,11.0242,135632.1839
2012-04-26 12:10:00,29.57,29.57,29.55,29.55,119540.22988505747,11.0242,11.0242,11.0168,11.0168,119540.2299
2012-04-26 12:15:00,29.55,29.57,29.54,29.54,81295.71577847439,11.0168,11.0242,11.013,11.013,81295.7158
2012-04-26 12:20:00,29.54,29.56,29.54,29.55,63949.843260188085,11.013,11.0205,11.013,11.0168,63949.8433
2012-04-26 12:25:00,29.55,29.56,29.53,29.54,109090.90909090907,11.0168,11.0205,11.0093,11.013,109090.9091
2012-04-26 12:30:00,29.55,29.56,29.52,29.53,146917.45036572622,11.0168,11.0205,11.0056,11.0093,146917.4504
2012-04-26 12:35:00,29.53,29.53,29.51,29.51,108463.94984326018,11.0093,11.0093,11.0019,11.0019,108463.9498
2012-04-26 12:40:00,29.52,29.54,29.51,29.53,55590.38662486938,11.0056,11.013,11.0019,11.0093,55590.3866
2012-04-26 12:45:00,29.53,29.54,29.52,29.52,38244.51410658307,11.0093,11.013,11.0056,11.0056,38244.5141
2012-04-26 12:50:00,29.53,29.54,29.52,29.54,73563.2183908046,11.0093,11.013,11.0056,11.013,73563.2184
2012-04-26 12:55:00,29.54,29.56,29.54,29.56,136468.12957157785,11.013,11.0205,11.013,11.0205,136468.1296
2012-04-26 13:00:00,29.56,29.58,29.52,29.58,384326.01880877744,11.0205,11.028,11.0056,11.028,384326.0188
2012-04-26 13:05:00,29.58,29.6,29.56,29.59,175548.58934169277,11.028,11.0354,11.0205,11.0317,175548.5893
2012-04-26 13:10:00,29.6,29.61,29.56,29.59,218599.7910135841,11.0354,11.0391,11.0205,11.0317,218599.791
2012-04-26 13:15:00,29.59,29.64,29.58,29.62,288401.25391849526,11.0317,11.0503,11.028,11.0429,288401.2539
2012-04-26 13:20:00,29.62,29.64,29.6,29.64,109508.88192267502,11.0429,11.0503,11.0354,11.0503,109508.8819
2012-04-26 13:25:00,29.64,29.64,29.63,29.64,81086.72936259143,11.0503,11.0503,11.0466,11.0503,81086.7294
2012-04-26 13:30:00,29.64,29.64,29.63,29.63,119331.2434691745,11.0503,11.0503,11.0466,11.0466,119331.2435
2012-04-26 13:35:00,29.64,29.65,29.63,29.64,164472.3092998955,11.0503,11.0541,11.0466,11.0503,164472.3093
2012-04-26 13:40:00,29.64,29.64,29.62,29.64,135632.18390804596,11.0503,11.0503,11.0429,11.0503,135632.1839
2012-04-26 13:45:00,29.64,29.65,29.63,29.65,136468.12957157785,11.0503,11.0541,11.0466,11.0541,136468.1296
2012-04-26 13:50:00,29.65,29.66,29.64,29.66,424869.3834900732,11.0541,11.0578,11.0503,11.0578,424869.3835
2012-04-26 13:55:00,29.66,29.66,29.64,29.65,148798.32810867293,11.0578,11.0578,11.0503,11.0541,148798.3281
2012-04-26 14:00:00,29.65,29.66,29.64,29.66,198328.10867293624,11.0541,11.0578,11.0503,11.0578,198328.1087
2012-04-26 14:05:00,29.66,29.66,29.59,29.65,205015.6739811912,11.0578,11.0578,11.0317,11.0541,205015.674
2012-04-26 14:10:00,29.64,29.65,29.59,29.65,132288.40125391848,11.0503,11.0541,11.0317,11.0541,132288.4013
2012-04-26 14:15:00,29.64,29.65,29.63,29.65,87147.3354231975,11.0503,11.0541,11.0466,11.0541,87147.3354
2012-04-26 14:20:00,29.65,29.66,29.64,29.66,138140.02089864158,11.0541,11.0578,11.0503,11.0578,138140.0209
2012-04-26 14:25:00,29.66,29.66,29.65,29.66,109508.88192267502,11.0578,11.0578,11.0541,11.0578,109508.8819
2012-04-26 14:30:00,29.66,29.71,29.65,29.68,629467.0846394984,11.0578,11.0764,11.0541,11.0652,629467.0846
2012-04-26 14:35:00,29.68,29.7,29.65,29.66,161546.49947753394,11.0652,11.0727,11.0541,11.0578,161546.4995
2012-04-26 14:40:00,29.67,29.67,29.64,29.64,124346.91745036573,11.0615,11.0615,11.0503,11.0503,124346.9175
2012-04-26 14:45:00,29.65,29.66,29.63,29.65,159456.63531870427,11.0541,11.0578,11.0466,11.0541,159456.6353
2012-04-26 14:50:00,29.65,29.65,29.62,29.63,91118.07732497388,11.0541,11.0541,11.0429,11.0466,91118.0773
2012-04-26 14:55:00,29.63,29.67,29.63,29.66,83803.55276907001,11.0466,11.0615,11.0466,11.0578,83803.5528
2012-04-26 15:00:00,29.66,29.67,29.64,29.65,169487.98328108672,11.0578,11.0615,11.0503,11.0541,169487.9833
2012-04-26 15:05:00,29.65,29.65,29.57,29.63,287774.2946708464,11.0541,11.0541,11.0242,11.0466,287774.2947
2012-04-26 15:10:00,29.62,29.65,29.62,29.64,71473.35423197492,11.0429,11.0541,11.0429,11.0503,71473.3542
2012-04-26 15:15:00,29.65,29.68,29.65,29.66,147544.40961337512,11.0541,11.0652,11.0541,11.0578,147544.4096
2012-04-26 15:20:00,29.66,29.68,29.65,29.65,201462.90491118075,11.0578,11.0652,11.0541,11.0541,201462.9049
2012-04-26 15:25:00,29.65,29.66,29.63,29.64,219435.736677116,11.0541,11.0578,11.0466,11.0503,219435.7367
2012-04-26 15:30:00,29.64,29.65,29.63,29.63,132497.38766980145,11.0503,11.0541,11.0466,11.0466,132497.3877
2012-04-26 15:35:00,29.63,29.63,29.6,29.6,258516.19644723093,11.0466,11.0466,11.0354,11.0354,258516.1964
2012-04-26 15:40:00,29.6,29.62,29.6,29.62,226332.2884012539,11.0354,11.0429,11.0354,11.0429,226332.2884
2012-04-26 15:45:00,29.61,29.65,29.6,29.61,316405.4336468129,11.0391,11.0541,11.0354,11.0391,316405.4336
2012-04-26 15:50:00,29.61,29.61,29.59,29.6,266248.69383490074,11.0391,11.0391,11.0317,11.0354,266248.6938
2012-04-26 15:55:00,29.6,29.62,29.58,29.61,480668.7565308255,11.0354,11.0429,11.028,11.0391,480668.7565
2012-04-27 09:30:00,29.71,29.79,29.67,29.77,426123.3019853709,11.0764,11.1063,11.0615,11.0988,426123.302
2012-04-27 09:35:00,29.78,29.79,29.75,29.76,193521.421107628,11.1025,11.1063,11.0913,11.0951,193521.4211
2012-04-27 09:40:00,29.76,29.77,29.74,29.74,139393.9393939394,11.0951,11.0988,11.0876,11.0876,139393.9394
2012-04-27 09:45:00,29.74,29.75,29.71,29.72,220271.68234064785,11.0876,11.0913,11.0764,11.0802,220271.6823
2012-04-27 09:50:00,29.72,29.74,29.69,29.69,136050.1567398119,11.0802,11.0876,11.069,11.069,136050.1567
2012-04-27 09:55:00,29.7,29.73,29.7,29.73,114733.5423197492,11.0727,11.0839,11.0727,11.0839,114733.5423
2012-04-27 10:00:00,29.73,29.73,29.67,29.68,122257.05329153604,11.0839,11.0839,11.0615,11.0652,122257.0533
2012-04-27 10:05:00,29.68,29.7,29.67,29.69,97387.66980146292,11.0652,11.0727,11.0615,11.069,97387.6698
2012-04-27 10:10:00,29.7,29.7,29.67,29.67,155485.8934169279,11.0727,11.0727,11.0615,11.0615,155485.8934
2012-04-27 10:15:00,29.67,29.68,29.66,29.68,92163.00940438872,11.0615,11.0652,11.0578,11.0652,92163.0094
2012-04-27 10:20:00,29.68,29.71,29.67,29.69,243051.2016718913,11.0652,11.0764,11.0615,11.069,243051.2017
2012-04-27 10:25:00,29.69,29.7,29.65,29.66,154649.94775339603,11.069,11.0727,11.0541,11.0578,154649.9478
2012-04-27 10:30:00,29.67,29.69,29.67,29.69,80877.74294670846,11.0615,11.069,11.0615,11.069,80877.7429
2012-04-27 10:35:00,29.69,29.71,29.67,29.71,141274.8171368861,11.069,11.0764,11.0615,11.0764,141274.8171
2012-04-27 10:40:00,29.71,29.71,29.66,29.66,99686.52037617554,11.0764,11.0764,11.0578,11.0578,99686.5204
2012-04-27 10:45:00,29.67,29.67,29.64,29.66,126227.79519331244,11.0615,11.0615,11.0503,11.0578,126227.7952
2012-04-27 10:50:00,29.66,29.67,29.66,29.67,312434.6917450366,11.0578,11.0615,11.0578,11.0615,312434.6917
2012-04-27 10:55:00,29.67,29.67,29.64,29.65,98223.61546499476,11.0615,11.0615,11.0503,11.0541,98223.6155
2012-04-27 11:00:00,29.66,29.67,29.65,29.66,61233.01985370951,11.0578,11.0615,11.0541,11.0578,61233.0199
2012-04-27 11:05:00,29.65,29.67,29.65,29.65,85266.45768025078,11.0541,11.0615,11.0541,11.0541,85266.4577
2012-04-27 11:10:00,29.66,29.66,29.64,29.65,99686.52037617554,11.0578,11.0578,11.0503,11.0541,99686.5204
2012-04-27 11:15:00,29.64,29.65,29.64,29.65,149216.30094043887,11.0503,11.0541,11.0503,11.0541,149216.3009
2012-04-27 11:20:00,29.65,29.68,29.65,29.67,101149.42528735632,11.0541,11.0652,11.0541,11.0615,101149.4253
2012-04-27 11:25:00,29.68,29.69,29.67,29.68,96133.7513061651,11.0652,11.069,11.0615,11.0652,96133.7513
2012-04-27 11:30:00,29.68,29.69,29.66,29.69,80041.7972831766,11.0652,11.069,11.0578,11.069,80041.7973
2012-04-27 11:35:00,29.69,29.69,29.68,29.68,106374.08568443052,11.069,11.069,11.0652,11.0652,106374.0857
2012-04-27 11:40:00,29.68,29.69,29.66,29.69,71055.38140020898,11.0652,11.069,11.0578,11.069,71055.3814
2012-04-27 11:45:00,29.69,29.7,29.67,29.69,75026.12330198537,11.069,11.0727,11.0615,11.069,75026.1233
2012-04-27 11:50:00,29.69,29.7,29.69,29.7,22779.519331243468,11.069,11.0727,11.069,11.0727,22779.5193
2012-04-27 11:55:00,29.7,29.71,29.69,29.7,59770.11494252874,11.0727,11.0764,11.069,11.0727,59770.1149
2012-04-27 12:00:00,29.7,29.71,29.69,29.7,110553.81400208986,11.0727,11.0764,11.069,11.0727,110553.814
2012-04-27 12:05:00,29.7,29.71,29.68,29.71,90909.09090909093,11.0727,11.0764,11.0652,11.0764,90909.0909
2012-04-27 12:10:00,29.71,29.71,29.67,29.71,66248.69383490073,11.0764,11.0764,11.0615,11.0764,66248.6938
2012-04-27 12:15:00,29.7,29.71,29.68,29.71,103030.30303030302,11.0727,11.0764,11.0652,11.0764,103030.303
2012-04-27 12:20:00,29.7,29.71,29.68,29.7,117450.36572622778,11.0727,11.0764,11.0652,11.0727,117450.3657
2012-04-27 12:25:00,29.7,29.7,29.69,29.69,35736.67711598746,11.0727,11.0727,11.069,11.069,35736.6771
2012-04-27 12:30:00,29.69,29.7,29.66,29.66,42842.21525600836,11.069,11.0727,11.0578,11.0578,42842.2153
2012-04-27 12:35:00,29.67,29.68,29.66,29.68,70637.40856844305,11.0615,11.0652,11.0578,11.0652,70637.4086
2012-04-27 12:40:00,29.68,29.68,29.66,29.67,91745.03657262278,11.0652,11.0652,11.0578,11.0615,91745.0366
2012-04-27 12:45:00,29.67,29.67,29.66,29.67,60397.07419017764,11.0615,11.0615,11.0578,11.0615,60397.0742
2012-04-27 12:50:00,29.67,29.67,29.66,29.67,48693.834900731454,11.0615,11.0615,11.0578,11.0615,48693.8349
2012-04-27 12:55:00,29.67,29.69,29.66,29.68,91536.0501567398,11.0615,11.069,11.0578,11.0652,91536.0502
2012-04-27 13:00:00,29.69,29.69,29.68,29.69,57889.23719958203,11.069,11.069,11.0652,11.069,57889.2372
2012-04-27 13:05:00,29.69,29.69,29.67,29.68,99268.5475444096,11.069,11.069,11.0615,11.0652,99268.5475
2012-04-27 13:10:00,29.68,29.68,29.68,29.68,45559.038662486935,11.0652,11.0652,11.0652,11.0652,45559.0387
2012-04-27 13:15:00,29.68,29.69,29.68,29.68,45559.038662486935,11.0652,11.069,11.0652,11.0652,45559.0387
2012-04-27 13:20:00,29.68,29.68,29.66,29.67,123928.94461859978,11.0652,11.0652,11.0578,11.0615,123928.9446
2012-04-27 13:25:00,29.67,29.69,29.67,29.68,114942.52873563218,11.0615,11.069,11.0615,11.0652,114942.5287
2012-04-27 13:30:00,29.69,29.71,29.68,29.71,84639.49843260187,11.069,11.0764,11.0652,11.0764,84639.4984
2012-04-27 13:35:00,29.71,29.71,29.7,29.71,107210.03134796236,11.0764,11.0764,11.0727,11.0764,107210.0313
2012-04-27 13:40:00,29.7,29.73,29.7,29.73,92580.98223615464,11.0727,11.0839,11.0727,11.0839,92580.9822
2012-04-27 13:45:00,29.73,29.73,29.72,29.73,38871.47335423197,11.0839,11.0839,11.0802,11.0839,38871.4734
2012-04-27 13:50:00,29.73,29.74,29.71,29.72,78787.87878787878,11.0839,11.0876,11.0764,11.0802,78787.8788
2012-04-27 13:55:00,29.72,29.72,29.71,29.72,87147.3354231975,11.0802,11.0802,11.0764,11.0802,87147.3354
2012-04-27 14:00:00,29.72,29.72,29.71,29.71,83803.55276907001,11.0802,11.0802,11.0764,11.0764,83803.5528
2012-04-27 14:05:00,29.72,29.73,29.71,29.73,112852.6645768025,11.0802,11.0839,11.0764,11.0839,112852.6646
2012-04-27 14:10:00,29.73,29.74,29.67,29.73,109299.89550679206,11.0839,11.0876,11.0615,11.0839,109299.8955
2012-04-27 14:15:00,29.73,29.73,29.71,29.72,80041.7972831766,11.0839,11.0839,11.0764,11.0802,80041.7973
2012-04-27 14:20:00,29.72,29.74,29.71,29.74,87147.3354231975,11.0802,11.0876,11.0764,11.0876,87147.3354
2012-04-27 14:25:00,29.74,29.74,29.73,29.74,50156.73981191222,11.0876,11.0876,11.0839,11.0876,50156.7398
2012-04-27 14:30:00,29.73,29.73,29.71,29.72,108254.9634273772,11.0839,11.0839,11.0764,11.0802,108254.9634
2012-04-27 14:35:00,29.72,29.74,29.72,29.72,180982.23615465,11.0802,11.0876,11.0802,11.0802,180982.2362
2012-04-27 14:40:00,29.72,29.72,29.72,29.72,83176.5935214211,11.0802,11.0802,11.0802,11.0802,83176.5935
2012-04-27 14:45:00,29.72,29.73,29.72,29.72,131870.42842215256,11.0802,11.0839,11.0802,11.0802,131870.4284
2012-04-27 14:50:00,29.73,29.73,29.72,29.72,75862.06896551723,11.0839,11.0839,11.0802,11.0802,75862.069
2012-04-27 14:55:00,29.72,29.73,29.72,29.72,104911.18077324974,11.0802,11.0839,11.0802,11.0802,104911.1808
2012-04-27 15:00:00,29.73,29.74,29.72,29.72,140229.88505747126,11.0839,11.0876,11.0802,11.0802,140229.8851
2012-04-27 15:05:00,29.72,29.74,29.72,29.72,143155.6948798328,11.0802,11.0876,11.0802,11.0802,143155.6949
2012-04-27 15:10:00,29.72,29.73,29.67,29.71,240543.3646812957,11.0802,11.0839,11.0615,11.0764,240543.3647
2012-04-27 15:15:00,29.71,29.71,29.68,29.68,74608.15047021944,11.0764,11.0764,11.0652,11.0652,74608.1505
2012-04-27 15:20:00,29.68,29.69,29.68,29.68,132706.37408568442,11.0652,11.069,11.0652,11.0652,132706.3741
2012-04-27 15:25:00,29.69,29.69,29.67,29.67,94461.85997910135,11.069,11.069,11.0615,11.0615,94461.86
2012-04-27 15:30:00,29.67,29.67,29.66,29.67,168025.07836990594,11.0615,11.0615,11.0578,11.0615,168025.0784
2012-04-27 15:35:00,29.67,29.69,29.65,29.68,218808.77742946707,11.0615,11.069,11.0541,11.0652,218808.7774
2012-04-27 15:40:00,29.68,29.7,29.68,29.69,225705.329153605,11.0652,11.0727,11.0652,11.069,225705.3292
2012-04-27 15:45:00,29.69,29.69,29.65,29.66,181818.18181818185,11.069,11.069,11.0541,11.0578,181818.1818
2012-04-27 15:50:00,29.65,29.66,29.64,29.66,192267.5026123302,11.0541,11.0578,11.0503,11.0578,192267.5026
2012-04-27 15:55:00,29.66,29.68,29.66,29.66,393730.407523511,11.0578,11.0652,11.0578,11.0578,393730.4075
2012-04-30 09:30:00,29.54,29.66,29.52,29.64,608568.4430512016,11.013,11.0578,11.0056,11.0503,608568.4431
2012-04-30 09:35:00,29.63,29.66,29.58,29.64,136259.14315569488,11.0466,11.0578,11.028,11.0503,136259.1432
2012-04-30 09:40:00,29.64,29.65,29.56,29.62,98641.5882967607,11.0503,11.0541,11.0205,11.0429,98641.5883
2012-04-30 09:45:00,29.62,29.66,29.62,29.65,114942.52873563218,11.0429,11.0578,11.0429,11.0541,114942.5287
2012-04-30 09:50:00,29.65,29.7,29.65,29.7,186833.85579937304,11.0541,11.0727,11.0541,11.0727,186833.8558
2012-04-30 09:55:00,29.7,29.71,29.67,29.68,129153.60501567398,11.0727,11.0764,11.0615,11.0652,129153.605
2012-04-30 10:00:00,29.68,29.71,29.68,29.71,155276.90700104492,11.0652,11.0764,11.0652,11.0764,155276.907
2012-04-30 10:05:00,29.71,29.75,29.71,29.75,114942.52873563218,11.0764,11.0913,11.0764,11.0913,114942.5287
2012-04-30 10:10:00,29.75,29.77,29.7,29.75,161337.513061651,11.0913,11.0988,11.0727,11.0913,161337.5131
2012-04-30 10:15:00,29.75,29.77,29.74,29.74,113897.59665621734,11.0913,11.0988,11.0876,11.0876,113897.5967
2012-04-30 10:20:00,29.75,29.75,29.73,29.73,68129.57157784744,11.0913,11.0913,11.0839,11.0839,68129.5716
2012-04-30 10:25:00,29.72,29.72,29.7,29.7,99059.56112852664,11.0802,11.0802,11.0727,11.0727,99059.5611
2012-04-30 10:30:00,29.7,29.7,29.68,29.69,161546.49947753394,11.0727,11.0727,11.0652,11.069,161546.4995
2012-04-30 10:35:00,29.69,29.71,29.69,29.7,59979.1013584117,11.069,11.0764,11.069,11.0727,59979.1014
2012-04-30 10:40:00,29.7,29.73,29.69,29.71,126436.7816091954,11.0727,11.0839,11.069,11.0764,126436.7816
2012-04-30 10:45:00,29.71,29.73,29.7,29.71,85475.44409613375,11.0764,11.0839,11.0727,11.0764,85475.4441
2012-04-30 10:50:00,29.71,29.72,29.67,29.69,133751.30616509926,11.0764,11.0802,11.0615,11.069,133751.3062
2012-04-30 10:55:00,29.69,29.71,29.69,29.69,105538.14002089865,11.069,11.0764,11.069,11.069,105538.14
2012-04-30 11:00:00,29.69,29.73,29.69,29.73,88610.24033437826,11.069,11.0839,11.069,11.0839,88610.2403
2012-04-30 11:05:00,29.73,29.73,29.71,29.72,100313.47962382445,11.0839,11.0839,11.0764,11.0802,100313.4796
2012-04-30 11:10:00,29.71,29.75,29.71,29.73,390595.61128526647,11.0764,11.0913,11.0764,11.0839,390595.6113
2012-04-30 11:15:00,29.72,29.74,29.72,29.74,78369.90595611285,11.0802,11.0876,11.0802,11.0876,78369.906
2012-04-30 11:20:00,29.74,29.77,29.74,29.76,129362.59143155694,11.0876,11.0988,11.0876,11.0951,129362.5914
2012-04-30 11:25:00,29.77,29.77,29.75,29.75,120794.14838035528,11.0988,11.0988,11.0913,11.0913,120794.1484
2012-04-30 11:30:00,29.75,29.76,29.73,29.73,100731.45245559038,11.0913,11.0951,11.0839,11.0839,100731.4525
2012-04-30 11:35:00,29.72,29.75,29.72,29.75,31556.948798328107,11.0802,11.0913,11.0802,11.0913,31556.9488
2012-04-30 11:40:00,29.75,29.75,29.73,29.74,63949.843260188085,11.0913,11.0913,11.0839,11.0876,63949.8433
2012-04-30 11:45:00,29.74,29.74,29.72,29.72,62277.95193312434,11.0876,11.0876,11.0802,11.0802,62277.9519
2012-04-30 11:50:00,29.73,29.73,29.71,29.72,68129.57157784744,11.0839,11.0839,11.0764,11.0802,68129.5716
2012-04-30 11:55:00,29.72,29.75,29.71,29.75,76489.02821316614,11.0802,11.0913,11.0764,11.0913,76489.0282
2012-04-30 12:00:00,29.75,29.75,29.73,29.74,94043.88714733542,11.0913,11.0913,11.0839,11.0876,94043.8871
2012-04-30 12:05:00,29.74,29.75,29.73,29.73,116823.4064785789,11.0876,11.0913,11.0839,11.0839,116823.4065
2012-04-30 12:10:00,29.73,29.75,29.72,29.74,79414.83803552769,11.0839,11.0913,11.0802,11.0876,79414.838
2012-04-30 12:15:00,29.73,29.74,29.72,29.73,106165.09926854754,11.0839,11.0876,11.0802,11.0839,106165.0993
2012-04-30 12:20:00,29.73,29.74,29.73,29.73,63113.89759665621,11.0839,11.0876,11.0839,11.0839,63113.8976
2012-04-30 12:25:00,29.73,29.73,29.71,29.73,175757.57575757577,11.0839,11.0839,11.0764,11.0839,175757.5758
2012-04-30 12:30:00,29.73,29.74,29.72,29.73,106792.05851619644,11.0839,11.0876,11.0802,11.0839,106792.0585
2012-04-30 12:35:00,29.73,29.75,29.73,29.75,51828.631138975965,11.0839,11.0913,11.0839,11.0913,51828.6311
2012-04-30 12:40:00,29.75,29.75,29.73,29.75,117868.33855799372,11.0913,11.0913,11.0839,11.0913,117868.3386
2012-04-30 12:45:00,29.75,29.76,29.74,29.76,36572.62277951933,11.0913,11.0951,11.0876,11.0951,36572.6228
2012-04-30 12:50:00,29.76,29.76,29.74,29.76,57680.250783699055,11.0951,11.0951,11.0876,11.0951,57680.2508
2012-04-30 12:55:00,29.76,29.76,29.74,29.75,68547.54440961337,11.0951,11.0951,11.0876,11.0913,68547.5444
2012-04-30 13:00:00,29.75,29.77,29.74,29.76,96342.73772204808,11.0913,11.0988,11.0876,11.0951,96342.7377
2012-04-30 13:05:00,29.76,29.78,29.75,29.77,115360.50156739813,11.0951,11.1025,11.0913,11.0988,115360.5016
2012-04-30 13:10:00,29.78,29.79,29.75,29.75,141692.78996865204,11.1025,11.1063,11.0913,11.0913,141692.79
2012-04-30 13:15:00,29.75,29.76,29.73,29.76,77324.97387669802,11.0913,11.0951,11.0839,11.0951,77324.9739
2012-04-30 13:20:00,29.76,29.76,29.74,29.76,160083.5945663532,11.0951,11.0951,11.0876,11.0951,160083.5946
2012-04-30 13:25:00,29.76,29.76,29.75,29.76,49529.780564263325,11.0951,11.0951,11.0913,11.0951,49529.7806
2012-04-30 13:30:00,29.75,29.77,29.74,29.75,97596.65621734588,11.0913,11.0988,11.0876,11.0913,97596.6562
2012-04-30 13:35:00,29.75,29.76,29.74,29.76,87774.29467084639,11.0913,11.0951,11.0876,11.0951,87774.2947
2012-04-30 13:40:00,29.76,29.77,29.75,29.77,74817.1368861024,11.0951,11.0988,11.0913,11.0988,74817.1369
2012-04-30 13:45:00,29.77,29.79,29.77,29.78,160083.5945663532,11.0988,11.1063,11.0988,11.1025,160083.5946
2012-04-30 13:50:00,29.78,29.78,29.75,29.76,202716.82340647856,11.1025,11.1025,11.0913,11.0951,202716.8234
2012-04-30 13:55:00,29.76,29.77,29.75,29.76,141483.80355276907,11.0951,11.0988,11.0913,11.0951,141483.8036
2012-04-30 14:00:00,29.76,29.77,29.75,29.76,109508.88192267502,11.0951,11.0988,11.0913,11.0951,109508.8819
2012-04-30 14:05:00,29.76,29.76,29.71,29.76,186833.85579937304,11.0951,11.0951,11.0764,11.0951,186833.8558
2012-04-30 14:10:00,29.76,29.77,29.75,29.76,138975.96656217345,11.0951,11.0988,11.0913,11.0951,138975.9666
2012-04-30 14:15:00,29.76,29.77,29.75,29.76,97387.66980146292,11.0951,11.0988,11.0913,11.0951,97387.6698
2012-04-30 14:20:00,29.76,29.76,29.75,29.75,99268.5475444096,11.0951,11.0951,11.0913,11.0913,99268.5475
2012-04-30 14:25:00,29.75,29.76,29.73,29.74,82340.64785788923,11.0913,11.0951,11.0839,11.0876,82340.6479
2012-04-30 14:30:00,29.73,29.74,29.71,29.71,129153.60501567398,11.0839,11.0876,11.0764,11.0764,129153.605
2012-04-30 14:35:00,29.71,29.73,29.71,29.71,161964.4723092999,11.0764,11.0839,11.0764,11.0764,161964.4723
2012-04-30 14:40:00,29.72,29.73,29.71,29.71,103866.2486938349,11.0802,11.0839,11.0764,11.0764,103866.2487
2012-04-30 14:45:00,29.71,29.71,29.7,29.7,122257.05329153604,11.0764,11.0764,11.0727,11.0727,122257.0533
2012-04-30 14:50:00,29.7,29.71,29.69,29.69,139811.91222570534,11.0727,11.0764,11.069,11.069,139811.9122
2012-04-30 14:55:00,29.69,29.7,29.69,29.69,174921.63009404388,11.069,11.0727,11.069,11.069,174921.6301
2012-04-30 15:00:00,29.69,29.7,29.68,29.69,189759.66562173457,11.069,11.0727,11.0652,11.069,189759.6656
2012-04-30 15:05:00,29.69,29.71,29.68,29.69,202089.86415882967,11.069,11.0764,11.0652,11.069,202089.8642
2012-04-30 15:10:00,29.69,29.7,29.69,29.69,128317.6593521421,11.069,11.0727,11.069,11.069,128317.6594
2012-04-30 15:15:00,29.69,29.69,29.68,29.68,133333.33333333334,11.069,11.069,11.0652,11.0652,133333.3333
2012-04-30 15:20:00,29.69,29.69,29.67,29.67,224451.4106583072,11.069,11.069,11.0615,11.0615,224451.4107
2012-04-30 15:25:00,29.68,29.69,29.66,29.69,304284.2215256008,11.0652,11.069,11.0578,11.069,304284.2215
2012-04-30 15:30:00,29.69,29.69,29.66,29.68,255590.38662486937,11.069,11.069,11.0578,11.0652,255590.3866
2012-04-30 15:35:00,29.67,29.68,29.65,29.67,263322.8840125392,11.0615,11.0652,11.0541,11.0615,263322.884
2012-04-30 15:40:00,29.68,29.71,29.67,29.71,170950.8881922675,11.0652,11.0764,11.0615,11.0764,170950.8882
2012-04-30 15:45:00,29.71,29.71,29.68,29.68,152978.05642633227,11.0764,11.0764,11.0652,11.0652,152978.0564
2012-04-30 15:50:00,29.68,29.7,29.66,29.69,187042.842215256,11.0652,11.0727,11.0578,11.069,187042.8422
2012-04-30 15:55:00,29.7,29.71,29.68,29.69,493625.9143155695,11.0727,11.0764,11.0652,11.069,493625.9143
2012-05-01 09:30:00,29.68,29.71,29.59,29.6,339602.92580982234,11.0652,11.0764,11.0317,11.0354,339602.9258
2012-05-01 09:35:00,29.6,29.6,29.53,29.57,168025.07836990594,11.0354,11.0354,11.0093,11.0242,168025.0784
2012-05-01 09:40:00,29.57,29.57,29.53,29.55,141901.776384535,11.0242,11.0242,11.0093,11.0168,141901.7764
2012-05-01 09:45:00,29.55,29.55,29.51,29.54,228004.1797283177,11.0168,11.0168,11.0019,11.013,228004.1797
2012-05-01 09:50:00,29.54,29.56,29.52,29.53,151515.15151515152,11.013,11.0205,11.0056,11.0093,151515.1515
2012-05-01 09:55:00,29.52,29.53,29.45,29.46,150261.2330198537,11.0056,11.0093,10.9795,10.9832,150261.233
2012-05-01 10:00:00,29.47,29.6,29.47,29.6,318077.3249738767,10.987,11.0354,10.987,11.0354,318077.325
2012-05-01 10:05:00,29.6,29.64,29.6,29.63,224451.4106583072,11.0354,11.0503,11.0354,11.0466,224451.4107
2012-05-01 10:10:00,29.63,29.64,29.62,29.63,127481.71368861024,11.0466,11.0503,11.0429,11.0466,127481.7137
2012-05-01 10:15:00,29.63,29.69,29.62,29.69,184952.9780564264,11.0466,11.069,11.0429,11.069,184952.9781
2012-05-01 10:20:00,29.69,29.74,29.68,29.73,194566.35318704284,11.069,11.0876,11.0652,11.0839,194566.3532
2012-05-01 10:25:00,29.73,29.73,29.72,29.72,125600.83594566352,11.0839,11.0839,11.0802,11.0802,125600.8359
2012-05-01 10:30:00,29.72,29.73,29.72,29.73,149216.30094043887,11.0802,11.0839,11.0802,11.0839,149216.3009
2012-05-01 10:35:00,29.73,29.77,29.72,29.76,128317.6593521421,11.0839,11.0988,11.0802,11.0951,128317.6594
2012-05-01 10:40:00,29.77,29.77,29.75,29.77,187460.815047022,11.0988,11.0988,11.0913,11.0988,187460.815
2012-05-01 10:45:00,29.77,29.78,29.76,29.77,131452.4555903866,11.0988,11.1025,11.0951,11.0988,131452.4556
2012-05-01 10:50:00,29.77,29.79,29.76,29.79,105956.11285266458,11.0988,11.1063,11.0951,11.1063,105956.1129
2012-05-01 10:55:00,29.79,29.82,29.78,29.82,317032.39289446187,11.1063,11.1174,11.1025,11.1174,317032.3929
2012-05-01 11:00:00,29.82,29.82,29.79,29.8,134169.2789968652,11.1174,11.1174,11.1063,11.11,134169.279
2012-05-01 11:05:00,29.81,29.81,29.8,29.8,124346.91745036573,11.1137,11.1137,11.11,11.11,124346.9175
2012-05-01 11:10:00,29.81,29.81,29.76,29.81,143991.6405433647,11.1137,11.1137,11.0951,11.1137,143991.6405
2012-05-01 11:15:00,29.8,29.81,29.8,29.81,40125.39184952978,11.11,11.1137,11.11,11.1137,40125.3918
2012-05-01 11:20:00,29.81,29.83,29.81,29.82,200417.97283176592,11.1137,11.1212,11.1137,11.1174,200417.9728
2012-05-01 11:25:00,29.82,29.84,29.82,29.83,88610.24033437826,11.1174,11.1249,11.1174,11.1212,88610.2403
2012-05-01 11:30:00,29.83,29.84,29.82,29.84,84848.48484848485,11.1212,11.1249,11.1174,11.1249,84848.4848
2012-05-01 11:35:00,29.84,29.84,29.82,29.82,54336.46812957158,11.1249,11.1249,11.1174,11.1174,54336.4681
2012-05-01 11:40:00,29.82,29.82,29.81,29.82,111180.77324973876,11.1174,11.1174,11.1137,11.1174,111180.7732
2012-05-01 11:45:00,29.81,29.87,29.81,29.84,174921.63009404388,11.1137,11.1361,11.1137,11.1249,174921.6301
2012-05-01 11:50:00,29.84,29.88,29.84,29.87,90282.131661442,11.1249,11.1398,11.1249,11.1361,90282.1317
2012-05-01 11:55:00,29.87,29.87,29.86,29.87,48066.87565308255,11.1361,11.1361,11.1324,11.1361,48066.8757
2012-05-01 12:00:00,29.86,29.88,29.86,29.87,102612.33019853708,11.1324,11.1398,11.1324,11.1361,102612.3302
2012-05-01 12:05:00,29.87,29.91,29.87,29.91,259561.12852664577,11.1361,11.151,11.1361,11.151,259561.1285
2012-05-01 12:10:00,29.9,29.91,29.9,29.9,255799.3730407524,11.1473,11.151,11.1473,11.1473,255799.373
2012-05-01 12:15:00,29.9,29.91,29.89,29.9,143782.6541274817,11.1473,11.151,11.1435,11.1473,143782.6541
2012-05-01 12:20:00,29.89,29.9,29.89,29.9,84012.53918495297,11.1435,11.1473,11.1435,11.1473,84012.5392
2012-05-01 12:25:00,29.9,29.9,29.89,29.89,45559.038662486935,11.1473,11.1473,11.1435,11.1435,45559.0387
2012-05-01 12:30:00,29.89,29.91,29.89,29.9,109299.89550679206,11.1435,11.151,11.1435,11.1473,109299.8955
2012-05-01 12:35:00,29.9,29.91,29.9,29.91,159247.64890282133,11.1473,11.151,11.1473,11.151,159247.6489
2012-05-01 12:40:00,29.91,29.91,29.89,29.9,72100.31347962382,11.151,11.151,11.1435,11.1473,72100.3135
2012-05-01 12:45:00,29.9,29.9,29.89,29.9,36363.63636363636,11.1473,11.1473,11.1435,11.1473,36363.6364
2012-05-01 12:50:00,29.9,29.91,29.89,29.91,93207.94148380354,11.1473,11.151,11.1435,11.151,93207.9415
2012-05-01 12:55:00,29.91,29.91,29.9,29.91,58516.19644723093,11.151,11.151,11.1473,11.151,58516.1964
2012-05-01 13:00:00,29.91,29.91,29.9,29.91,111180.77324973876,11.151,11.151,11.1473,11.151,111180.7732
2012-05-01 13:05:00,29.91,29.93,29.91,29.93,193939.39393939392,11.151,11.1584,11.151,11.1584,193939.3939
2012-05-01 13:10:00,29.92,29.94,29.92,29.94,92580.98223615464,11.1547,11.1622,11.1547,11.1622,92580.9822
2012-05-01 13:15:00,29.93,29.94,29.93,29.93,126018.80877742948,11.1584,11.1622,11.1584,11.1584,126018.8088
2012-05-01 13:20:00,29.93,29.94,29.92,29.94,70010.44932079414,11.1584,11.1622,11.1547,11.1622,70010.4493
2012-05-01 13:25:00,29.94,29.94,29.93,29.93,70219.43573667711,11.1622,11.1622,11.1584,11.1584,70219.4357
2012-05-01 13:30:00,29.93,29.93,29.89,29.9,98014.6290491118,11.1584,11.1584,11.1435,11.1473,98014.629
2012-05-01 13:35:00,29.89,29.9,29.88,29.9,103030.30303030302,11.1435,11.1473,11.1398,11.1473,103030.303
2012-05-01 13:40:00,29.9,29.9,29.86,29.86,98641.5882967607,11.1473,11.1473,11.1324,11.1324,98641.5883
2012-05-01 13:45:00,29.87,29.87,29.84,29.85,123092.99895506792,11.1361,11.1361,11.1249,11.1286,123092.999
2012-05-01 13:50:00,29.85,29.86,29.83,29.85,188296.76071055385,11.1286,11.1324,11.1212,11.1286,188296.7607
2012-05-01 13:55:00,29.85,29.88,29.84,29.88,82758.62068965517,11.1286,11.1398,11.1249,11.1398,82758.6207
2012-05-01 14:00:00,29.87,29.89,29.87,29.88,62904.91118077325,11.1361,11.1435,11.1361,11.1398,62904.9112
2012-05-01 14:05:00,29.88,29.91,29.88,29.9,84221.52560083594,11.1398,11.151,11.1398,11.1473,84221.5256
2012-05-01 14:10:00,29.9,29.91,29.89,29.89,98641.5882967607,11.1473,11.151,11.1435,11.1435,98641.5883
2012-05-01 14:15:00,29.89,29.91,29.89,29.89,133124.34691745037,11.1435,11.151,11.1435,11.1435,133124.3469
2012-05-01 14:20:00,29.89,29.91,29.88,29.89,233019.85370950887,11.1435,11.151,11.1398,11.1435,233019.8537
2012-05-01 14:25:00,29.89,29.9,29.86,29.89,147753.3960292581,11.1435,11.1473,11.1324,11.1435,147753.396
2012-05-01 14:30:00,29.89,29.89,29.86,29.87,97178.68338557992,11.1435,11.1435,11.1324,11.1361,97178.6834
2012-05-01 14:35:00,29.87,29.88,29.86,29.87,81504.70219435736,11.1361,11.1398,11.1324,11.1361,81504.7022
2012-05-01 14:40:00,29.87,29.89,29.87,29.88,127481.71368861024,11.1361,11.1435,11.1361,11.1398,127481.7137
2012-05-01 14:45:00,29.88,29.89,29.87,29.87,98850.57471264368,11.1398,11.1435,11.1361,11.1361,98850.5747
2012-05-01 14:50:00,29.87,29.88,29.86,29.88,108254.9634273772,11.1361,11.1398,11.1324,11.1398,108254.9634
2012-05-01 14:55:00,29.88,29.88,29.87,29.87,106374.08568443052,11.1398,11.1398,11.1361,11.1361,106374.0857
2012-05-01 15:00:00,29.87,29.88,29.86,29.86,133124.34691745037,11.1361,11.1398,11.1324,11.1324,133124.3469
2012-05-01 15:05:00,29.86,29.86,29.84,29.85,103866.2486938349,11.1324,11.1324,11.1249,11.1286,103866.2487
2012-05-01 15:10:00,29.86,29.86,29.84,29.84,119122.25705329153,11.1324,11.1324,11.1249,11.1249,119122.2571
2012-05-01 15:15:00,29.84,29.86,29.84,29.84,173458.7251828631,11.1249,11.1324,11.1249,11.1249,173458.7252
2012-05-01 15:20:00,29.84,29.86,29.84,29.86,119749.21630094045,11.1249,11.1324,11.1249,11.1324,119749.2163
2012-05-01 15:25:00,29.86,29.86,29.83,29.85,136050.1567398119,11.1324,11.1324,11.1212,11.1286,136050.1567
2012-05-01 15:30:00,29.85,29.85,29.82,29.83,143991.6405433647,11.1286,11.1286,11.1174,11.1212,143991.6405
2012-05-01 15:35:00,29.83,29.83,29.76,29.82,133124.34691745037,11.1212,11.1212,11.0951,11.1174,133124.3469
2012-05-01 15:40:00,29.82,29.83,29.81,29.82,285266.45768025075,11.1174,11.1212,11.1137,11.1174,285266.4577
2012-05-01 15:45:00,29.82,29.82,29.81,29.82,198119.1222570533,11.1174,11.1174,11.1137,11.1174,198119.1223
2012-05-01 15:50:00,29.82,29.82,29.78,29.79,608150.4702194358,11.1174,11.1174,11.1025,11.1063,608150.4702
2012-05-01 15:55:00,29.79,29.79,29.76,29.79,620062.6959247648,11.1063,11.1063,11.0951,11.1063,620062.6959
2012-05-02 09:30:00,29.71,29.93,29.71,29.87,633855.7993730407,11.0764,11.1584,11.0764,11.1361,633855.7994
2012-05-02 09:35:00,29.88,29.91,29.83,29.91,228004.1797283177,11.1398,11.151,11.1212,11.151,228004.1797
2012-05-02 09:40:00,29.91,29.95,29.9,29.9,142319.74921630093,11.151,11.1659,11.1473,11.1473,142319.7492
2012-05-02 09:45:00,29.9,29.91,29.81,29.81,159456.63531870427,11.1473,11.151,11.1137,11.1137,159456.6353
2012-05-02 09:50:00,29.81,29.82,29.76,29.78,168025.07836990594,11.1137,11.1174,11.0951,11.1025,168025.0784
2012-05-02 09:55:00,29.78,29.79,29.75,29.75,145872.5182863114,11.1025,11.1063,11.0913,11.0913,145872.5183
2012-05-02 10:00:00,29.75,29.77,29.74,29.75,257889.237199582,11.0913,11.0988,11.0876,11.0913,257889.2372
2012-05-02 10:05:00,29.75,29.82,29.75,29.82,295715.7784743992,11.0913,11.1174,11.0913,11.1174,295715.7785
2012-05-02 10:10:00,29.82,29.87,29.81,29.82,190177.6384535005,11.1174,11.1361,11.1137,11.1174,190177.6385
2012-05-02 10:15:00,29.82,29.85,29.79,29.82,153187.04284221525,11.1174,11.1286,11.1063,11.1174,153187.0428
2012-05-02 10:20:00,29.82,29.87,29.82,29.87,158202.71682340646,11.1174,11.1361,11.1174,11.1361,158202.7168
2012-05-02 10:25:00,29.86,29.9,29.86,29.88,161128.52664576803,11.1324,11.1473,11.1324,11.1398,161128.5266
2012-05-02 10:30:00,29.87,29.89,29.84,29.88,212121.21212121213,11.1361,11.1435,11.1249,11.1398,212121.2121
2012-05-02 10:35:00,29.88,29.9,29.86,29.88,187251.82863113892,11.1398,11.1473,11.1324,11.1398,187251.8286
2012-05-02 10:40:00,29.89,29.91,29.89,29.91,138140.02089864158,11.1435,11.151,11.1435,11.151,138140.0209
2012-05-02 10:45:00,29.9,29.93,29.9,29.93,264994.7753396029,11.1473,11.1584,11.1473,11.1584,264994.7753
2012-05-02 10:50:00,29.93,29.98,29.93,29.98,187878.78787878787,11.1584,11.1771,11.1584,11.1771,187878.7879
2012-05-02 10:55:00,29.98,30.01,29.98,29.99,314942.5287356322,11.1771,11.1883,11.1771,11.1808,314942.5287
2012-05-02 11:00:00,29.99,30.0,29.95,29.96,228631.1389759665,11.1808,11.1845,11.1659,11.1696,228631.139
2012-05-02 11:05:00,29.96,30.0,29.95,29.99,175548.58934169277,11.1696,11.1845,11.1659,11.1808,175548.5893
2012-05-02 11:10:00,30.0,30.01,29.98,29.99,134587.25182863112,11.1845,11.1883,11.1771,11.1808,134587.2518
2012-05-02 11:15:00,29.99,30.02,29.98,30.02,124973.87669801465,11.1808,11.192,11.1771,11.192,124973.8767
2012-05-02 11:20:00,30.01,30.02,29.97,29.98,194984.3260188088,11.1883,11.192,11.1734,11.1771,194984.326
2012-05-02 11:25:00,29.97,29.98,29.96,29.96,137931.0344827586,11.1734,11.1771,11.1696,11.1696,137931.0345
2012-05-02 11:30:00,29.96,29.99,29.96,29.97,115778.47439916406,11.1696,11.1808,11.1696,11.1734,115778.4744
2012-05-02 11:35:00,29.97,30.0,29.97,30.0,88610.24033437826,11.1734,11.1845,11.1734,11.1845,88610.2403
2012-05-02 11:40:00,30.0,30.02,29.99,30.02,87147.3354231975,11.1845,11.192,11.1808,11.192,87147.3354
2012-05-02 11:45:00,30.02,30.03,30.01,30.01,74399.16405433646,11.192,11.1957,11.1883,11.1883,74399.1641
2012-05-02 11:50:00,30.01,30.02,30.01,30.01,92998.9550679206,11.1883,11.192,11.1883,11.1883,92998.9551
2012-05-02 11:55:00,30.01,30.03,30.01,30.03,149843.26018808776,11.1883,11.1957,11.1883,11.1957,149843.2602
2012-05-02 12:00:00,30.02,30.03,30.01,30.01,126854.75444096132,11.192,11.1957,11.1883,11.1883,126854.7544
2012-05-02 12:05:00,30.01,30.01,29.98,29.99,85266.45768025078,11.1883,11.1883,11.1771,11.1808,85266.4577
2012-05-02 12:10:00,29.99,30.0,29.96,29.96,101567.39811912226,11.1808,11.1845,11.1696,11.1696,101567.3981
2012-05-02 12:15:00,29.96,29.98,29.94,29.98,107210.03134796236,11.1696,11.1771,11.1622,11.1771,107210.0313
2012-05-02 12:20:00,29.98,30.0,29.97,29.98,105747.1264367816,11.1771,11.1845,11.1734,11.1771,105747.1264
2012-05-02 12:25:00,29.98,30.0,29.98,30.0,80041.7972831766,11.1771,11.1845,11.1771,11.1845,80041.7973
2012-05-02 12:30:00,30.0,30.0,29.99,30.0,68129.57157784744,11.1845,11.1845,11.1808,11.1845,68129.5716
2012-05-02 12:35:00,29.99,30.0,29.99,29.99,113897.59665621734,11.1808,11.1845,11.1808,11.1808,113897.5967
2012-05-02 12:40:00,29.99,29.99,29.96,29.96,78578.89237199581,11.1808,11.1808,11.1696,11.1696,78578.8924
2012-05-02 12:45:00,29.96,29.96,29.93,29.93,97596.65621734588,11.1696,11.1696,11.1584,11.1584,97596.6562
2012-05-02 12:50:00,29.93,29.95,29.93,29.95,42633.22884012539,11.1584,11.1659,11.1584,11.1659,42633.2288
2012-05-02 12:55:00,29.95,29.95,29.94,29.94,78996.86520376176,11.1659,11.1659,11.1622,11.1622,78996.8652
2012-05-02 13:00:00,29.94,29.97,29.94,29.96,92163.00940438872,11.1622,11.1734,11.1622,11.1696,92163.0094
2012-05-02 13:05:00,29.96,29.97,29.95,29.95,80250.78369905955,11.1696,11.1734,11.1659,11.1659,80250.7837
2012-05-02 13:10:00,29.95,29.95,29.94,29.95,77951.93312434692,11.1659,11.1659,11.1622,11.1659,77951.9331
2012-05-02 13:15:00,29.94,29.95,29.94,29.94,103239.289446186,11.1622,11.1659,11.1622,11.1622,103239.2894
2012-05-02 13:20:00,29.94,29.94,29.93,29.94,61650.992685475445,11.1622,11.1622,11.1584,11.1622,61650.9927
2012-05-02 13:25:00,29.94,29.94,29.93,29.93,76280.04179728318,11.1622,11.1622,11.1584,11.1584,76280.0418
2012-05-02 13:30:00,29.93,29.94,29.92,29.93,168443.0512016719,11.1584,11.1622,11.1547,11.1584,168443.0512
2012-05-02 13:35:00,29.93,29.94,29.93,29.93,83803.55276907001,11.1584,11.1622,11.1584,11.1584,83803.5528
2012-05-02 13:40:00,29.93,29.95,29.93,29.95,39916.40543364681,11.1584,11.1659,11.1584,11.1659,39916.4054
2012-05-02 13:45:00,29.95,29.95,29.93,29.93,177011.49425287356,11.1659,11.1659,11.1584,11.1584,177011.4943
2012-05-02 13:50:00,29.93,29.93,29.92,29.93,137722.04806687564,11.1584,11.1584,11.1547,11.1584,137722.0481
2012-05-02 13:55:00,29.93,29.94,29.93,29.93,48066.87565308255,11.1584,11.1622,11.1584,11.1584,48066.8757
2012-05-02 14:00:00,29.93,29.94,29.93,29.94,121003.13479623824,11.1584,11.1622,11.1584,11.1622,121003.1348
2012-05-02 14:05:00,29.94,29.96,29.93,29.94,262904.9111807732,11.1622,11.1696,11.1584,11.1622,262904.9112
2012-05-02 14:10:00,29.93,29.96,29.93,29.95,191013.5841170324,11.1584,11.1696,11.1584,11.1659,191013.5841
2012-05-02 14:15:00,29.95,29.95,29.93,29.93,147126.4367816092,11.1659,11.1659,11.1584,11.1584,147126.4368
2012-05-02 14:20:00,29.94,29.95,29.93,29.93,161755.48589341692,11.1622,11.1659,11.1584,11.1584,161755.4859
2012-05-02 14:25:00,29.93,29.93,29.93,29.93,102194.35736677116,11.1584,11.1584,11.1584,11.1584,102194.3574
2012-05-02 14:30:00,29.93,29.93,29.9,29.9,230721.00313479625,11.1584,11.1584,11.1473,11.1473,230721.0031
2012-05-02 14:35:00,29.91,29.93,29.9,29.93,223197.4921630094,11.151,11.1584,11.1473,11.1584,223197.4922
2012-05-02 14:40:00,29.93,29.94,29.93,29.93,133960.29258098223,11.1584,11.1622,11.1584,11.1584,133960.2926
2012-05-02 14:45:00,29.94,29.94,29.93,29.94,107419.01776384536,11.1622,11.1622,11.1584,11.1622,107419.0178
2012-05-02 14:50:00,29.94,29.95,29.93,29.93,81504.70219435736,11.1622,11.1659,11.1584,11.1584,81504.7022
2012-05-02 14:55:00,29.93,29.94,29.92,29.93,178265.41274817137,11.1584,11.1622,11.1547,11.1584,178265.4127
2012-05-02 15:00:00,29.93,29.94,29.91,29.91,173040.75235109718,11.1584,11.1622,11.151,11.151,173040.7524
2012-05-02 15:05:00,29.92,29.93,29.91,29.92,195820.27168234065,11.1547,11.1584,11.151,11.1547,195820.2717
2012-05-02 15:10:00,29.92,29.93,29.91,29.91,112434.69174503656,11.1547,11.1584,11.151,11.151,112434.6917
2012-05-02 15:15:00,29.91,29.93,29.91,29.92,147962.38244514106,11.151,11.1584,11.151,11.1547,147962.3824
2012-05-02 15:20:00,29.92,29.93,29.92,29.93,137722.04806687564,11.1547,11.1584,11.1547,11.1584,137722.0481
2012-05-02 15:25:00,29.93,29.94,29.91,29.93,266248.69383490074,11.1584,11.1622,11.151,11.1584,266248.6938
2012-05-02 15:30:00,29.93,29.93,29.91,29.91,189341.69278996863,11.1584,11.1584,11.151,11.151,189341.6928
2012-05-02 15:35:00,29.91,29.92,29.91,29.91,187460.815047022,11.151,11.1547,11.151,11.151,187460.815
2012-05-02 15:40:00,29.91,29.93,29.91,29.93,257053.2915360501,11.151,11.1584,11.151,11.1584,257053.2915
2012-05-02 15:45:00,29.93,29.96,29.91,29.91,335423.197492163,11.1584,11.1696,11.151,11.151,335423.1975
2012-05-02 15:50:00,29.91,29.96,29.91,29.96,468756.5308254963,11.151,11.1696,11.151,11.1696,468756.5308
2012-05-02 15:55:00,29.95,29.98,29.94,29.98,834691.7450365726,11.1659,11.1771,11.1622,11.1771,834691.745
2012-05-03 09:30:00,29.93,30.03,29.93,29.99,389550.6792058516,11.1584,11.1957,11.1584,11.1808,389550.6792
2012-05-03 09:35:00,30.0,30.04,29.95,29.96,235945.6635318704,11.1845,11.1995,11.1659,11.1696,235945.6635
2012-05-03 09:40:00,29.96,30.05,29.95,30.05,123928.94461859978,11.1696,11.2032,11.1659,11.2032,123928.9446
2012-05-03 09:45:00,30.04,30.05,29.98,29.98,110135.84117032393,11.1995,11.2032,11.1771,11.1771,110135.8412
2012-05-03 09:50:00,29.98,29.98,29.96,29.97,120794.14838035528,11.1771,11.1771,11.1696,11.1734,120794.1484
2012-05-03 09:55:00,29.96,29.96,29.93,29.94,179101.35841170323,11.1696,11.1696,11.1584,11.1622,179101.3584
2012-05-03 10:00:00,29.94,29.94,29.88,29.92,211285.26645768023,11.1622,11.1622,11.1398,11.1547,211285.2665
2012-05-03 10:05:00,29.91,29.94,29.91,29.93,230094.04388714733,11.151,11.1622,11.151,11.1584,230094.0439
2012-05-03 10:10:00,29.93,29.96,29.92,29.96,136050.1567398119,11.1584,11.1696,11.1547,11.1696,136050.1567
2012-05-03 10:15:00,29.96,30.01,29.95,29.99,247648.90282131665,11.1696,11.1883,11.1659,11.1808,247648.9028
2012-05-03 10:20:00,29.99,30.01,29.97,30.0,169070.01044932078,11.1808,11.1883,11.1734,11.1845,169070.0104
2012-05-03 10:25:00,30.0,30.03,29.99,30.03,119331.2434691745,11.1845,11.1957,11.1808,11.1957,119331.2435
2012-05-03 10:30:00,30.03,30.03,30.02,30.03,131034.48275862068,11.1957,11.1957,11.192,11.1957,131034.4828
2012-05-03 10:35:00,30.03,30.07,30.03,30.06,136259.14315569488,11.1957,11.2106,11.1957,11.2069,136259.1432
2012-05-03 10:40:00,30.06,30.07,30.05,30.06,83385.57993730408,11.2069,11.2106,11.2032,11.2069,83385.5799
2012-05-03 10:45:00,30.06,30.1,30.06,30.09,181609.19540229885,11.2069,11.2218,11.2069,11.2181,181609.1954
2012-05-03 10:50:00,30.09,30.09,30.07,30.09,135214.21107628004,11.2181,11.2181,11.2106,11.2181,135214.2111
2012-05-03 10:55:00,30.09,30.12,30.09,30.12,175966.56217345872,11.2181,11.2293,11.2181,11.2293,175966.5622
2012-05-03 11:00:00,30.12,30.13,30.11,30.13,211285.26645768023,11.2293,11.233,11.2256,11.233,211285.2665
2012-05-03 11:05:00,30.13,30.14,30.12,30.13,191431.5569487984,11.233,11.2367,11.2293,11.233,191431.5569
2012-05-03 11:10:00,30.13,30.14,30.12,30.13,185788.9237199582,11.233,11.2367,11.2293,11.233,185788.9237
2012-05-03 11:15:00,30.13,30.16,30.13,30.15,679205.8516196447,11.233,11.2442,11.233,11.2405,679205.8516
2012-05-03 11:20:00,30.16,30.16,30.13,30.14,524764.8902821316,11.2442,11.2442,11.233,11.2367,524764.8903
2012-05-03 11:25:00,30.15,30.18,30.14,30.17,171368.86102403342,11.2405,11.2517,11.2367,11.2479,171368.861
2012-05-03 11:30:00,30.17,30.19,30.16,30.16,503448.2758620689,11.2479,11.2554,11.2442,11.2442,503448.2759
2012-05-03 11:35:00,30.16,30.17,30.15,30.16,209195.40229885056,11.2442,11.2479,11.2405,11.2442,209195.4023
2012-05-03 11:40:00,30.16,30.21,30.16,30.21,160292.58098223616,11.2442,11.2628,11.2442,11.2628,160292.581
2012-05-03 11:45:00,30.2,30.21,30.15,30.16,264367.816091954,11.2591,11.2628,11.2405,11.2442,264367.8161
2012-05-03 11:50:00,30.16,30.17,30.15,30.16,91745.03657262278,11.2442,11.2479,11.2405,11.2442,91745.0366
2012-05-03 11:55:00,30.16,30.18,30.15,30.18,91536.0501567398,11.2442,11.2517,11.2405,11.2517,91536.0502
2012-05-03 12:00:00,30.18,30.21,30.17,30.21,213584.11703239288,11.2517,11.2628,11.2479,11.2628,213584.117
2012-05-03 12:05:00,30.2,30.21,30.19,30.21,187878.78787878787,11.2591,11.2628,11.2554,11.2628,187878.7879
2012-05-03 12:10:00,30.21,30.22,30.21,30.21,123510.97178683383,11.2628,11.2666,11.2628,11.2628,123510.9718
2012-05-03 12:15:00,30.21,30.24,30.21,30.24,173667.71159874607,11.2628,11.274,11.2628,11.274,173667.7116
2012-05-03 12:20:00,30.24,30.24,30.22,30.23,157784.74399164054,11.274,11.274,11.2666,11.2703,157784.744
2012-05-03 12:25:00,30.23,30.23,30.19,30.22,295506.7920585162,11.2703,11.2703,11.2554,11.2666,295506.7921
2012-05-03 12:30:00,30.22,30.23,30.22,30.22,153187.04284221525,11.2666,11.2703,11.2666,11.2666,153187.0428
2012-05-03 12:35:00,30.22,30.22,30.21,30.21,150261.2330198537,11.2666,11.2666,11.2628,11.2628,150261.233
2012-05-03 12:40:00,30.21,30.21,30.2,30.2,105329.15360501569,11.2628,11.2628,11.2591,11.2591,105329.1536
2012-05-03 12:45:00,30.2,30.22,30.2,30.2,167398.11912225705,11.2591,11.2666,11.2591,11.2591,167398.1191
2012-05-03 12:50:00,30.2,30.21,30.19,30.2,165726.22779519332,11.2591,11.2628,11.2554,11.2591,165726.2278
2012-05-03 12:55:00,30.2,30.2,30.18,30.19,225496.34273772204,11.2591,11.2591,11.2517,11.2554,225496.3427
2012-05-03 13:00:00,30.18,30.2,30.18,30.2,174921.63009404388,11.2517,11.2591,11.2517,11.2591,174921.6301
2012-05-03 13:05:00,30.19,30.2,30.18,30.18,158829.67607105538,11.2554,11.2591,11.2517,11.2517,158829.6761
2012-05-03 13:10:00,30.19,30.19,30.17,30.17,82131.66144200627,11.2554,11.2554,11.2479,11.2479,82131.6614
2012-05-03 13:15:00,30.17,30.21,30.17,30.2,238035.5276907001,11.2479,11.2628,11.2479,11.2591,238035.5277
2012-05-03 13:20:00,30.21,30.21,30.18,30.18,246812.95715778472,11.2628,11.2628,11.2517,11.2517,246812.9572
2012-05-03 13:25:00,30.18,30.2,30.17,30.19,146917.45036572622,11.2517,11.2591,11.2479,11.2554,146917.4504
2012-05-03 13:30:00,30.19,30.2,30.18,30.18,96133.7513061651,11.2554,11.2591,11.2517,11.2517,96133.7513
2012-05-03 13:35:00,30.18,30.19,30.18,30.18,137931.0344827586,11.2517,11.2554,11.2517,11.2517,137931.0345
2012-05-03 13:40:00,30.18,30.18,30.13,30.13,185788.9237199582,11.2517,11.2517,11.233,11.233,185788.9237
2012-05-03 13:45:00,30.14,30.16,30.13,30.16,180355.27690700104,11.2367,11.2442,11.233,11.2442,180355.2769
2012-05-03 13:50:00,30.15,30.18,30.15,30.18,116196.44723093,11.2405,11.2517,11.2405,11.2517,116196.4472
2012-05-03 13:55:00,30.18,30.19,30.18,30.19,246812.95715778472,11.2517,11.2554,11.2517,11.2554,246812.9572
2012-05-03 14:00:00,30.18,30.19,30.16,30.16,149634.2737722048,11.2517,11.2554,11.2442,11.2442,149634.2738
2012-05-03 14:05:00,30.16,30.18,30.16,30.18,126645.76802507836,11.2442,11.2517,11.2442,11.2517,126645.768
2012-05-03 14:10:00,30.18,30.18,30.17,30.18,203761.7554858934,11.2517,11.2517,11.2479,11.2517,203761.7555
2012-05-03 14:15:00,30.18,30.21,30.18,30.19,196029.2580982236,11.2517,11.2628,11.2517,11.2554,196029.2581
2012-05-03 14:20:00,30.19,30.19,30.16,30.17,545454.5454545454,11.2554,11.2554,11.2442,11.2479,545454.5455
2012-05-03 14:25:00,30.17,30.17,30.15,30.15,132497.38766980145,11.2479,11.2479,11.2405,11.2405,132497.3877
2012-05-03 14:30:00,30.15,30.16,30.14,30.16,127272.72727272726,11.2405,11.2442,11.2367,11.2442,127272.7273
2012-05-03 14:35:00,30.16,30.17,30.15,30.15,219853.7095088819,11.2442,11.2479,11.2405,11.2405,219853.7095
2012-05-03 14:40:00,30.14,30.16,30.14,30.16,221316.6144200627,11.2367,11.2442,11.2367,11.2442,221316.6144
2012-05-03 14:45:00,30.16,30.16,30.13,30.14,143573.66771159874,11.2442,11.2442,11.233,11.2367,143573.6677
2012-05-03 14:50:00,30.14,30.18,30.14,30.17,163845.3500522466,11.2367,11.2517,11.2367,11.2479,163845.3501
2012-05-03 14:55:00,30.17,30.17,30.17,30.17,121421.10762800416,11.2479,11.2479,11.2479,11.2479,121421.1076
2012-05-03 15:00:00,30.17,30.17,30.16,30.17,208150.4702194357,11.2479,11.2479,11.2442,11.2479,208150.4702
2012-05-03 15:05:00,30.17,30.17,30.16,30.16,172622.77951933123,11.2479,11.2479,11.2442,11.2442,172622.7795
2012-05-03 15:10:00,30.16,30.17,30.16,30.17,168443.0512016719,11.2442,11.2479,11.2442,11.2479,168443.0512
2012-05-03 15:15:00,30.17,30.17,30.16,30.16,327063.7408568443,11.2479,11.2479,11.2442,11.2442,327063.7409
2012-05-03 15:20:00,30.16,30.17,30.16,30.16,232810.8672936259,11.2442,11.2479,11.2442,11.2442,232810.8673
2012-05-03 15:25:00,30.16,30.18,30.13,30.15,231347.9623824452,11.2442,11.2517,11.233,11.2405,231347.9624
2012-05-03 15:30:00,30.15,30.17,30.14,30.16,252873.5632183908,11.2405,11.2479,11.2367,11.2442,252873.5632
2012-05-03 15:35:00,30.16,30.16,30.14,30.14,329362.5914315569,11.2442,11.2442,11.2367,11.2367,329362.5914
2012-05-03 15:40:00,30.14,30.18,30.14,30.17,327481.71368861024,11.2367,11.2517,11.2367,11.2479,327481.7137
2012-05-03 15:45:00,30.17,30.17,30.15,30.16,361337.51306165097,11.2479,11.2479,11.2405,11.2442,361337.5131
2012-05-03 15:50:00,30.16,30.17,30.15,30.17,280459.7701149425,11.2442,11.2479,11.2405,11.2479,280459.7701
2012-05-03 15:55:00,30.17,30.19,30.16,30.17,996238.2445141064,11.2479,11.2554,11.2442,11.2479,996238.2445
2012-05-04 09:30:00,29.97,30.12,29.97,29.98,753187.0428422153,11.1734,11.2293,11.1734,11.1771,753187.0428
2012-05-04 09:35:00,29.98,29.99,29.85,29.88,417136.88610240334,11.1771,11.1808,11.1286,11.1398,417136.8861
2012-05-04 09:40:00,29.87,29.88,29.82,29.83,343782.6541274817,11.1361,11.1398,11.1174,11.1212,343782.6541
2012-05-04 09:45:00,29.83,29.86,29.8,29.81,401253.9184952978,11.1212,11.1324,11.11,11.1137,401253.9185
2012-05-04 09:50:00,29.81,29.84,29.8,29.81,327272.72727272724,11.1137,11.1249,11.11,11.1137,327272.7273
2012-05-04 09:55:00,29.81,29.83,29.78,29.78,252037.6175548589,11.1137,11.1212,11.1025,11.1025,252037.6176
2012-05-04 10:00:00,29.78,29.81,29.78,29.81,226541.27481713687,11.1025,11.1137,11.1025,11.1137,226541.2748
2012-05-04 10:05:00,29.81,29.83,29.79,29.82,314733.5423197492,11.1137,11.1212,11.1063,11.1174,314733.5423
2012-05-04 10:10:00,29.82,29.85,29.82,29.84,209195.40229885056,11.1174,11.1286,11.1174,11.1249,209195.4023
2012-05-04 10:15:00,29.84,29.85,29.82,29.84,197910.13584117035,11.1249,11.1286,11.1174,11.1249,197910.1358
2012-05-04 10:20:00,29.84,29.84,29.79,29.8,256635.3187042842,11.1249,11.1249,11.1063,11.11,256635.3187
2012-05-04 10:25:00,29.8,29.82,29.79,29.81,281713.68861024035,11.11,11.1174,11.1063,11.1137,281713.6886
2012-05-04 10:30:00,29.81,29.82,29.75,29.75,234064.7857889237,11.1137,11.1174,11.0913,11.0913,234064.7858
2012-05-04 10:35:00,29.76,29.79,29.75,29.76,324346.9174503657,11.0951,11.1063,11.0913,11.0951,324346.9175
2012-05-04 10:40:00,29.76,29.82,29.76,29.82,127899.68652037616,11.0951,11.1174,11.0951,11.1174,127899.6865
2012-05-04 10:45:00,29.82,29.82,29.77,29.8,165517.24137931035,11.1174,11.1174,11.0988,11.11,165517.2414
2012-05-04 10:50:00,29.81,29.82,29.8,29.81,119122.25705329153,11.1137,11.1174,11.11,11.1137,119122.2571
2012-05-04 10:55:00,29.81,29.85,29.8,29.85,124764.89028213166,11.1137,11.1286,11.11,11.1286,124764.8903
2012-05-04 11:00:00,29.85,29.85,29.77,29.78,144618.59979101358,11.1286,11.1286,11.0988,11.1025,144618.5998
2012-05-04 11:05:00,29.78,29.82,29.75,29.76,146290.49111807733,11.1025,11.1174,11.0913,11.0951,146290.4911
2012-05-04 11:10:00,29.76,29.77,29.73,29.74,160501.5673981191,11.0951,11.0988,11.0839,11.0876,160501.5674
2012-05-04 11:15:00,29.74,29.77,29.71,29.76,171786.83385579937,11.0876,11.0988,11.0764,11.0951,171786.8339
2012-05-04 11:20:00,29.75,29.78,29.73,29.73,100731.45245559038,11.0913,11.1025,11.0839,11.0839,100731.4525
2012-05-04 11:25:00,29.74,29.77,29.71,29.76,130825.49634273772,11.0876,11.0988,11.0764,11.0951,130825.4963
2012-05-04 11:30:00,29.76,29.77,29.74,29.75,125600.83594566352,11.0951,11.0988,11.0876,11.0913,125600.8359
2012-05-04 11:35:00,29.75,29.75,29.7,29.71,211285.26645768023,11.0913,11.0913,11.0727,11.0764,211285.2665
2012-05-04 11:40:00,29.71,29.75,29.71,29.71,215256.00835945664,11.0764,11.0913,11.0764,11.0764,215256.0084
2012-05-04 11:45:00,29.71,29.75,29.71,29.75,216091.9540229885,11.0764,11.0913,11.0764,11.0913,216091.954
2012-05-04 11:50:00,29.75,29.75,29.69,29.71,112643.67816091952,11.0913,11.0913,11.069,11.0764,112643.6782
2012-05-04 11:55:00,29.71,29.74,29.71,29.72,103866.2486938349,11.0764,11.0876,11.0764,11.0802,103866.2487
2012-05-04 12:00:00,29.72,29.76,29.72,29.73,266666.6666666667,11.0802,11.0951,11.0802,11.0839,266666.6667
2012-05-04 12:05:00,29.73,29.76,29.72,29.74,414629.0491118077,11.0839,11.0951,11.0802,11.0876,414629.0491
2012-05-04 12:10:00,29.74,29.79,29.73,29.77,210867.29362591432,11.0876,11.1063,11.0839,11.0988,210867.2936
2012-05-04 12:15:00,29.77,29.77,29.73,29.75,221525.6008359457,11.0988,11.0988,11.0839,11.0913,221525.6008
2012-05-04 12:20:00,29.75,29.76,29.73,29.73,67711.59874608151,11.0913,11.0951,11.0839,11.0839,67711.5987
2012-05-04 12:25:00,29.73,29.77,29.73,29.76,67293.62591431556,11.0839,11.0988,11.0839,11.0951,67293.6259
2012-05-04 12:30:00,29.75,29.78,29.75,29.78,67084.6394984326,11.0913,11.1025,11.0913,11.1025,67084.6395
2012-05-04 12:35:00,29.77,29.78,29.73,29.73,98432.60188087774,11.0988,11.1025,11.0839,11.0839,98432.6019
2012-05-04 12:40:00,29.73,29.76,29.72,29.76,123092.99895506792,11.0839,11.0951,11.0802,11.0951,123092.999
2012-05-04 12:45:00,29.76,29.8,29.76,29.79,96133.7513061651,11.0951,11.11,11.0951,11.1063,96133.7513
2012-05-04 12:50:00,29.79,29.82,29.78,29.82,130407.52351097178,11.1063,11.1174,11.1025,11.1174,130407.5235
2012-05-04 12:55:00,29.82,29.83,29.81,29.82,173667.71159874607,11.1174,11.1212,11.1137,11.1174,173667.7116
2012-05-04 13:00:00,29.81,29.82,29.76,29.76,134169.2789968652,11.1137,11.1174,11.0951,11.0951,134169.279
2012-05-04 13:05:00,29.76,29.78,29.76,29.78,116823.4064785789,11.0951,11.1025,11.0951,11.1025,116823.4065
2012-05-04 13:10:00,29.78,29.8,29.77,29.78,272309.2998955068,11.1025,11.11,11.0988,11.1025,272309.2999
2012-05-04 13:15:00,29.78,29.82,29.78,29.82,82131.66144200627,11.1025,11.1174,11.1025,11.1174,82131.6614
2012-05-04 13:20:00,29.82,29.82,29.78,29.78,95715.77847439917,11.1174,11.1174,11.1025,11.1025,95715.7785
2012-05-04 13:25:00,29.78,29.79,29.78,29.78,140438.87147335423,11.1025,11.1063,11.1025,11.1025,140438.8715
2012-05-04 13:30:00,29.78,29.8,29.77,29.79,157366.7711598746,11.1025,11.11,11.0988,11.1063,157366.7712
2012-05-04 13:35:00,29.79,29.79,29.77,29.79,57680.250783699055,11.1063,11.1063,11.0988,11.1063,57680.2508
2012-05-04 13:40:00,29.79,29.8,29.77,29.78,108045.97701149424,11.1063,11.11,11.0988,11.1025,108045.977
2012-05-04 13:45:00,29.78,29.79,29.77,29.78,63322.88401253918,11.1025,11.1063,11.0988,11.1025,63322.884
2012-05-04 13:50:00,29.78,29.78,29.76,29.77,124137.93103448275,11.1025,11.1025,11.0951,11.0988,124137.931
2012-05-04 13:55:00,29.78,29.79,29.77,29.78,60397.07419017764,11.1025,11.1063,11.0988,11.1025,60397.0742
2012-05-04 14:00:00,29.78,29.8,29.76,29.8,98432.60188087774,11.1025,11.11,11.0951,11.11,98432.6019
2012-05-04 14:05:00,29.8,29.82,29.77,29.82,126227.79519331244,11.11,11.1174,11.0988,11.1174,126227.7952
2012-05-04 14:10:00,29.82,29.83,29.8,29.81,105747.1264367816,11.1174,11.1212,11.11,11.1137,105747.1264
2012-05-04 14:15:00,29.81,29.82,29.8,29.82,102403.34378265412,11.1137,11.1174,11.11,11.1174,102403.3438
2012-05-04 14:20:00,29.82,29.83,29.81,29.82,211703.23928944612,11.1174,11.1212,11.1137,11.1174,211703.2393
2012-05-04 14:25:00,29.82,29.82,29.79,29.79,84430.51201671892,11.1174,11.1174,11.1063,11.1063,84430.512
2012-05-04 14:30:00,29.8,29.8,29.78,29.8,92580.98223615464,11.11,11.11,11.1025,11.11,92580.9822
2012-05-04 14:35:00,29.8,29.8,29.75,29.75,135423.19749216302,11.11,11.11,11.0913,11.0913,135423.1975
2012-05-04 14:40:00,29.75,29.77,29.74,29.77,208986.4158829676,11.0913,11.0988,11.0876,11.0988,208986.4159
2012-05-04 14:45:00,29.77,29.8,29.76,29.77,133751.30616509926,11.0988,11.11,11.0951,11.0988,133751.3062
2012-05-04 14:50:00,29.77,29.81,29.77,29.81,162382.44514106584,11.0988,11.1137,11.0988,11.1137,162382.4451
2012-05-04 14:55:00,29.8,29.84,29.8,29.82,197910.13584117035,11.11,11.1249,11.11,11.1174,197910.1358
2012-05-04 15:00:00,29.82,29.85,29.82,29.84,184743.99164054336,11.1174,11.1286,11.1174,11.1249,184743.9916
2012-05-04 15:05:00,29.84,29.84,29.81,29.81,124555.90386624869,11.1249,11.1249,11.1137,11.1137,124555.9039
2012-05-04 15:10:00,29.81,29.81,29.79,29.79,141901.776384535,11.1137,11.1137,11.1063,11.1063,141901.7764
2012-05-04 15:15:00,29.79,29.8,29.79,29.79,149216.30094043887,11.1063,11.11,11.1063,11.1063,149216.3009
2012-05-04 15:20:00,29.8,29.82,29.79,29.82,141274.8171368861,11.11,11.1174,11.1063,11.1174,141274.8171
2012-05-04 15:25:00,29.82,29.83,29.8,29.81,219435.736677116,11.1174,11.1212,11.11,11.1137,219435.7367
2012-05-04 15:30:00,29.82,29.86,29.82,29.86,640961.3375130616,11.1174,11.1324,11.1174,11.1324,640961.3375
2012-05-04 15:35:00,29.86,29.89,29.86,29.89,375130.61650992685,11.1324,11.1435,11.1324,11.1435,375130.6165
2012-05-04 15:40:00,29.89,29.93,29.88,29.92,380982.23615464993,11.1435,11.1584,11.1398,11.1547,380982.2362
2012-05-04 15:45:00,29.91,29.92,29.86,29.87,362173.45872518286,11.151,11.1547,11.1324,11.1361,362173.4587
2012-05-04 15:50:00,29.86,29.89,29.86,29.88,476489.0282131661,11.1324,11.1435,11.1324,11.1398,476489.0282
2012-05-04 15:55:00,29.89,29.91,29.86,29.86,1171786.8338557994,11.1435,11.151,11.1324,11.1324,1171786.8339
2012-05-07 09:30:00,29.62,29.81,29.53,29.77,680041.7972831766,11.0429,11.1137,11.0093,11.0988,680041.7973
2012-05-07 09:35:00,29.77,29.91,29.77,29.88,363427.37722048064,11.0988,11.151,11.0988,11.1398,363427.3772
2012-05-07 09:40:00,29.87,29.88,29.72,29.74,482758.62068965513,11.1361,11.1398,11.0802,11.0876,482758.6207
2012-05-07 09:45:00,29.74,29.76,29.69,29.7,349634.2737722048,11.0876,11.0951,11.069,11.0727,349634.2738
2012-05-07 09:50:00,29.7,29.71,29.68,29.69,439289.4461859979,11.0727,11.0764,11.0652,11.069,439289.4462
2012-05-07 09:55:00,29.69,29.71,29.67,29.69,398537.0950888192,11.069,11.0764,11.0615,11.069,398537.0951
2012-05-07 10:00:00,29.7,29.72,29.68,29.7,342946.70846394985,11.0727,11.0802,11.0652,11.0727,342946.7085
2012-05-07 10:05:00,29.7,29.77,29.7,29.73,196029.2580982236,11.0727,11.0988,11.0727,11.0839,196029.2581
2012-05-07 10:10:00,29.73,29.75,29.65,29.67,389341.6927899686,11.0839,11.0913,11.0541,11.0615,389341.6928
2012-05-07 10:15:00,29.67,29.7,29.66,29.7,450783.6990595611,11.0615,11.0727,11.0578,11.0727,450783.6991
2012-05-07 10:20:00,29.7,29.77,29.67,29.77,296342.73772204807,11.0727,11.0988,11.0615,11.0988,296342.7377
2012-05-07 10:25:00,29.77,29.78,29.7,29.7,462486.9383490073,11.0988,11.1025,11.0727,11.0727,462486.9383
2012-05-07 10:30:00,29.7,29.75,29.69,29.71,801462.9049111807,11.0727,11.0913,11.069,11.0764,801462.9049
2012-05-07 10:35:00,29.71,29.75,29.7,29.75,203343.78265412748,11.0764,11.0913,11.0727,11.0913,203343.7827
2012-05-07 10:40:00,29.75,29.78,29.75,29.77,240961.33751306165,11.0913,11.1025,11.0913,11.0988,240961.3375
2012-05-07 10:45:00,29.77,29.82,29.76,29.82,552769.0700104493,11.0988,11.1174,11.0951,11.1174,552769.07
2012-05-07 10:50:00,29.83,29.86,29.82,29.84,309299.89550679206,11.1212,11.1324,11.1174,11.1249,309299.8955
2012-05-07 10:55:00,29.84,29.84,29.77,29.79,313479.6238244514,11.1249,11.1249,11.0988,11.1063,313479.6238
2012-05-07 11:00:00,29.78,29.82,29.77,29.8,228631.1389759665,11.1025,11.1174,11.0988,11.11,228631.139
2012-05-07 11:05:00,29.8,29.83,29.79,29.82,263949.84326018806,11.11,11.1212,11.1063,11.1174,263949.8433
2012-05-07 11:10:00,29.82,29.84,29.82,29.84,111807.73249738768,11.1174,11.1249,11.1174,11.1249,111807.7325
2012-05-07 11:15:00,29.84,29.86,29.84,29.84,140647.8578892372,11.1249,11.1324,11.1249,11.1249,140647.8579
2012-05-07 11:20:00,29.84,29.84,29.79,29.79,195402.2988505747,11.1249,11.1249,11.1063,11.1063,195402.2989
2012-05-07 11:25:00,29.8,29.82,29.79,29.82,161964.4723092999,11.11,11.1174,11.1063,11.1174,161964.4723
2012-05-07 11:30:00,29.82,29.85,29.82,29.85,127481.71368861024,11.1174,11.1286,11.1174,11.1286,127481.7137
2012-05-07 11:35:00,29.85,29.87,29.85,29.85,181609.19540229885,11.1286,11.1361,11.1286,11.1286,181609.1954
2012-05-07 11:40:00,29.85,29.85,29.83,29.83,125600.83594566352,11.1286,11.1286,11.1212,11.1212,125600.8359
2012-05-07 11:45:00,29.83,29.84,29.82,29.84,63322.88401253918,11.1212,11.1249,11.1174,11.1249,63322.884
2012-05-07 11:50:00,29.84,29.85,29.81,29.82,103448.27586206896,11.1249,11.1286,11.1137,11.1174,103448.2759
2012-05-07 11:55:00,29.81,29.81,29.8,29.8,47021.94357366771,11.1137,11.1137,11.11,11.11,47021.9436
2012-05-07 12:00:00,29.8,29.81,29.79,29.8,263740.8568443051,11.11,11.1137,11.1063,11.11,263740.8568
2012-05-07 12:05:00,29.79,29.82,29.79,29.79,177638.45350052245,11.1063,11.1174,11.1063,11.1063,177638.4535
2012-05-07 12:10:00,29.8,29.8,29.79,29.8,67502.61233019854,11.11,11.11,11.1063,11.11,67502.6123
2012-05-07 12:15:00,29.8,29.81,29.79,29.8,311389.75966562174,11.11,11.1137,11.1063,11.11,311389.7597
2012-05-07 12:20:00,29.8,29.82,29.8,29.82,142946.70846394985,11.11,11.1174,11.11,11.1174,142946.7085
2012-05-07 12:25:00,29.81,29.82,29.81,29.82,149634.2737722048,11.1137,11.1174,11.1137,11.1174,149634.2738
2012-05-07 12:30:00,29.82,29.84,29.82,29.82,440543.3646812957,11.1174,11.1249,11.1174,11.1174,440543.3647
2012-05-07 12:35:00,29.82,29.87,29.82,29.87,207732.4973876698,11.1174,11.1361,11.1174,11.1361,207732.4974
2012-05-07 12:40:00,29.87,29.9,29.87,29.89,158829.67607105538,11.1361,11.1473,11.1361,11.1435,158829.6761
2012-05-07 12:45:00,29.89,29.89,29.83,29.85,459561.12852664577,11.1435,11.1435,11.1212,11.1286,459561.1285
2012-05-07 12:50:00,29.85,29.87,29.84,29.85,101776.3845350052,11.1286,11.1361,11.1249,11.1286,101776.3845
2012-05-07 12:55:00,29.85,29.89,29.85,29.89,130407.52351097178,11.1286,11.1435,11.1286,11.1435,130407.5235
2012-05-07 13:00:00,29.88,29.9,29.88,29.9,581191.2225705329,11.1398,11.1473,11.1398,11.1473,581191.2226
2012-05-07 13:05:00,29.9,29.92,29.9,29.92,116614.42006269592,11.1473,11.1547,11.1473,11.1547,116614.4201
2012-05-07 13:10:00,29.92,29.94,29.91,29.94,138349.00731452456,11.1547,11.1622,11.151,11.1622,138349.0073
2012-05-07 13:15:00,29.94,29.96,29.93,29.93,200208.98641588297,11.1622,11.1696,11.1584,11.1584,200208.9864
2012-05-07 13:20:00,29.93,29.97,29.93,29.97,191222.57053291536,11.1584,11.1734,11.1584,11.1734,191222.5705
2012-05-07 13:25:00,29.97,29.98,29.95,29.97,138140.02089864158,11.1734,11.1771,11.1659,11.1734,138140.0209
2012-05-07 13:30:00,29.97,30.0,29.97,29.97,244305.1201671892,11.1734,11.1845,11.1734,11.1734,244305.1202
2012-05-07 13:35:00,29.97,30.0,29.96,30.0,112852.6645768025,11.1734,11.1845,11.1696,11.1845,112852.6646
2012-05-07 13:40:00,30.0,30.01,29.98,30.0,130198.53709508882,11.1845,11.1883,11.1771,11.1845,130198.5371
2012-05-07 13:45:00,29.99,30.02,29.99,30.02,107210.03134796236,11.1808,11.192,11.1808,11.192,107210.0313
2012-05-07 13:50:00,30.02,30.02,29.99,30.01,184952.9780564264,11.192,11.192,11.1808,11.1883,184952.9781
2012-05-07 13:55:00,30.01,30.01,29.99,30.0,132497.38766980145,11.1883,11.1883,11.1808,11.1845,132497.3877
2012-05-07 14:00:00,30.0,30.02,29.98,29.98,155694.87983281087,11.1845,11.192,11.1771,11.1771,155694.8798
2012-05-07 14:05:00,29.98,30.01,29.98,30.0,163009.40438871473,11.1771,11.1883,11.1771,11.1845,163009.4044
2012-05-07 14:10:00,29.99,30.01,29.97,30.01,234482.75862068965,11.1808,11.1883,11.1734,11.1883,234482.7586
2012-05-07 14:15:00,30.0,30.02,30.0,30.01,109508.88192267502,11.1845,11.192,11.1845,11.1883,109508.8819
2012-05-07 14:20:00,30.01,30.02,30.01,30.02,166771.15987460816,11.1883,11.192,11.1883,11.192,166771.1599
2012-05-07 14:25:00,30.02,30.02,30.01,30.01,168025.07836990594,11.192,11.192,11.1883,11.1883,168025.0784
2012-05-07 14:30:00,30.02,30.02,30.0,30.01,223406.4785788924,11.192,11.192,11.1845,11.1883,223406.4786
2012-05-07 14:35:00,30.01,30.01,30.0,30.01,135841.17032392893,11.1883,11.1883,11.1845,11.1883,135841.1703
2012-05-07 14:40:00,30.01,30.02,29.99,30.0,130616.50992685476,11.1883,11.192,11.1808,11.1845,130616.5099
2012-05-07 14:45:00,30.0,30.01,29.98,29.98,105747.1264367816,11.1845,11.1883,11.1771,11.1771,105747.1264
2012-05-07 14:50:00,29.98,29.99,29.97,29.99,103448.27586206896,11.1771,11.1808,11.1734,11.1808,103448.2759
2012-05-07 14:55:00,29.99,29.99,29.96,29.97,113270.63740856844,11.1808,11.1808,11.1696,11.1734,113270.6374
2012-05-07 15:00:00,29.98,29.99,29.96,29.96,158829.67607105538,11.1771,11.1808,11.1696,11.1696,158829.6761
2012-05-07 15:05:00,29.96,29.98,29.94,29.94,227586.2068965517,11.1696,11.1771,11.1622,11.1622,227586.2069
2012-05-07 15:10:00,29.94,29.95,29.91,29.94,233646.8129571578,11.1622,11.1659,11.151,11.1622,233646.813
2012-05-07 15:15:00,29.94,29.94,29.92,29.94,263113.8975966562,11.1622,11.1622,11.1547,11.1622,263113.8976
2012-05-07 15:20:00,29.94,29.95,29.92,29.94,175548.58934169277,11.1622,11.1659,11.1547,11.1622,175548.5893
2012-05-07 15:25:00,29.95,29.96,29.94,29.96,133960.29258098223,11.1659,11.1696,11.1622,11.1696,133960.2926
2012-05-07 15:30:00,29.96,29.96,29.93,29.93,228631.1389759665,11.1696,11.1696,11.1584,11.1584,228631.139
2012-05-07 15:35:00,29.93,29.96,29.93,29.95,338557.9937304075,11.1584,11.1696,11.1584,11.1659,338557.9937
2012-05-07 15:40:00,29.96,29.97,29.94,29.97,199164.0543364681,11.1696,11.1734,11.1622,11.1734,199164.0543
2012-05-07 15:45:00,29.97,29.97,29.95,29.96,225914.315569488,11.1734,11.1734,11.1659,11.1696,225914.3156
2012-05-07 15:50:00,29.96,29.96,29.9,29.91,417136.88610240334,11.1696,11.1696,11.1473,11.151,417136.8861
2012-05-07 15:55:00,29.91,29.93,29.9,29.91,568234.0647857889,11.151,11.1584,11.1473,11.151,568234.0648
2012-05-08 09:30:00,29.78,29.86,29.78,29.81,297178.6833855799,11.1025,11.1324,11.1025,11.1137,297178.6834
2012-05-08 09:35:00,29.81,29.86,29.78,29.8,164890.28213166143,11.1137,11.1324,11.1025,11.11,164890.2821
2012-05-08 09:40:00,29.8,29.8,29.71,29.74,226750.26123301985,11.11,11.11,11.0764,11.0876,226750.2612
2012-05-08 09:45:00,29.74,29.82,29.72,29.8,163427.37722048067,11.0876,11.1174,11.0802,11.11,163427.3772
2012-05-08 09:50:00,29.79,29.79,29.74,29.77,242633.22884012532,11.1063,11.1063,11.0876,11.0988,242633.2288
2012-05-08 09:55:00,29.77,29.78,29.74,29.75,142319.74921630093,11.0988,11.1025,11.0876,11.0913,142319.7492
2012-05-08 10:00:00,29.76,29.78,29.74,29.75,163845.3500522466,11.0951,11.1025,11.0876,11.0913,163845.3501
2012-05-08 10:05:00,29.75,29.75,29.69,29.72,163009.40438871473,11.0913,11.0913,11.069,11.0802,163009.4044
2012-05-08 10:10:00,29.72,29.74,29.68,29.68,341065.8307210031,11.0802,11.0876,11.0652,11.0652,341065.8307
2012-05-08 10:15:00,29.68,29.72,29.67,29.72,161964.4723092999,11.0652,11.0802,11.0615,11.0802,161964.4723
2012-05-08 10:20:00,29.72,29.72,29.71,29.71,91118.07732497388,11.0802,11.0802,11.0764,11.0764,91118.0773
2012-05-08 10:25:00,29.71,29.71,29.68,29.68,95506.7920585162,11.0764,11.0764,11.0652,11.0652,95506.7921
2012-05-08 10:30:00,29.68,29.69,29.65,29.65,208986.4158829676,11.0652,11.069,11.0541,11.0541,208986.4159
2012-05-08 10:35:00,29.65,29.67,29.62,29.66,186206.8965517241,11.0541,11.0615,11.0429,11.0578,186206.8966
2012-05-08 10:40:00,29.66,29.7,29.66,29.7,141274.8171368861,11.0578,11.0727,11.0578,11.0727,141274.8171
2012-05-08 10:45:00,29.7,29.7,29.63,29.64,136259.14315569488,11.0727,11.0727,11.0466,11.0503,136259.1432
2012-05-08 10:50:00,29.64,29.67,29.63,29.66,124555.90386624869,11.0503,11.0615,11.0466,11.0578,124555.9039
2012-05-08 10:55:00,29.67,29.67,29.64,29.66,92789.9686520376,11.0615,11.0615,11.0503,11.0578,92789.9687
2012-05-08 11:00:00,29.66,29.68,29.63,29.63,456217.3458725183,11.0578,11.0652,11.0466,11.0466,456217.3459
2012-05-08 11:05:00,29.64,29.64,29.6,29.62,224242.42424242423,11.0503,11.0503,11.0354,11.0429,224242.4242
2012-05-08 11:10:00,29.63,29.63,29.57,29.6,129780.56426332289,11.0466,11.0466,11.0242,11.0354,129780.5643
2012-05-08 11:15:00,29.59,29.64,29.58,29.64,108881.92267502612,11.0317,11.0503,11.028,11.0503,108881.9227
2012-05-08 11:20:00,29.64,29.65,29.6,29.62,106583.07210031348,11.0503,11.0541,11.0354,11.0429,106583.0721
2012-05-08 11:25:00,29.62,29.66,29.61,29.66,144827.58620689655,11.0429,11.0578,11.0391,11.0578,144827.5862
2012-05-08 11:30:00,29.66,29.67,29.62,29.66,90909.09090909093,11.0578,11.0615,11.0429,11.0578,90909.0909
2012-05-08 11:35:00,29.66,29.71,29.65,29.7,86102.40334378266,11.0578,11.0764,11.0541,11.0727,86102.4033
2012-05-08 11:40:00,29.7,29.7,29.68,29.69,91954.02298850576,11.0727,11.0727,11.0652,11.069,91954.023
2012-05-08 11:45:00,29.68,29.71,29.67,29.69,103448.27586206896,11.0652,11.0764,11.0615,11.069,103448.2759
2012-05-08 11:50:00,29.69,29.71,29.67,29.71,123510.97178683383,11.069,11.0764,11.0615,11.0764,123510.9718
2012-05-08 11:55:00,29.71,29.73,29.71,29.72,194357.36677115987,11.0764,11.0839,11.0764,11.0802,194357.3668
2012-05-08 12:00:00,29.73,29.75,29.73,29.74,264994.7753396029,11.0839,11.0913,11.0839,11.0876,264994.7753
2012-05-08 12:05:00,29.74,29.76,29.72,29.74,136259.14315569488,11.0876,11.0951,11.0802,11.0876,136259.1432
2012-05-08 12:10:00,29.74,29.75,29.74,29.74,36990.59561128527,11.0876,11.0913,11.0876,11.0876,36990.5956
2012-05-08 12:15:00,29.74,29.79,29.74,29.79,97805.64263322884,11.0876,11.1063,11.0876,11.1063,97805.6426
2012-05-08 12:20:00,29.79,29.79,29.77,29.78,64576.80250783699,11.1063,11.1063,11.0988,11.1025,64576.8025
2012-05-08 12:25:00,29.79,29.79,29.77,29.78,89028.2131661442,11.1063,11.1063,11.0988,11.1025,89028.2132
2012-05-08 12:30:00,29.77,29.78,29.75,29.77,76280.04179728318,11.0988,11.1025,11.0913,11.0988,76280.0418
2012-05-08 12:35:00,29.77,29.8,29.76,29.8,117450.36572622778,11.0988,11.11,11.0951,11.11,117450.3657
2012-05-08 12:40:00,29.8,29.8,29.77,29.79,68129.57157784744,11.11,11.11,11.0988,11.1063,68129.5716
2012-05-08 12:45:00,29.79,29.81,29.78,29.79,87147.3354231975,11.1063,11.1137,11.1025,11.1063,87147.3354
2012-05-08 12:50:00,29.79,29.79,29.76,29.77,131452.4555903866,11.1063,11.1063,11.0951,11.0988,131452.4556
2012-05-08 12:55:00,29.78,29.8,29.77,29.79,112434.69174503656,11.1025,11.11,11.0988,11.1063,112434.6917
2012-05-08 13:00:00,29.79,29.8,29.78,29.8,56635.31870428422,11.1063,11.11,11.1025,11.11,56635.3187
2012-05-08 13:05:00,29.8,29.81,29.8,29.81,119749.21630094045,11.11,11.1137,11.11,11.1137,119749.2163
2012-05-08 13:10:00,29.81,29.83,29.81,29.83,92998.9550679206,11.1137,11.1212,11.1137,11.1212,92998.9551
2012-05-08 13:15:00,29.83,29.85,29.82,29.84,168652.03761755486,11.1212,11.1286,11.1174,11.1249,168652.0376
2012-05-08 13:20:00,29.84,29.85,29.83,29.84,78996.86520376176,11.1249,11.1286,11.1212,11.1249,78996.8652
2012-05-08 13:25:00,29.83,29.85,29.83,29.84,102821.31661442008,11.1212,11.1286,11.1212,11.1249,102821.3166
2012-05-08 13:30:00,29.83,29.86,29.83,29.85,96133.7513061651,11.1212,11.1324,11.1212,11.1286,96133.7513
2012-05-08 13:35:00,29.85,29.87,29.83,29.84,172622.77951933123,11.1286,11.1361,11.1212,11.1249,172622.7795
2012-05-08 13:40:00,29.84,29.88,29.84,29.87,94461.85997910135,11.1249,11.1398,11.1249,11.1361,94461.86
2012-05-08 13:45:00,29.88,29.89,29.84,29.85,135005.22466039707,11.1398,11.1435,11.1249,11.1286,135005.2247
2012-05-08 13:50:00,29.85,29.86,29.83,29.85,105538.14002089865,11.1286,11.1324,11.1212,11.1286,105538.14
2012-05-08 13:55:00,29.85,29.87,29.84,29.86,152769.07001044933,11.1286,11.1361,11.1249,11.1324,152769.07
2012-05-08 14:00:00,29.86,29.87,29.82,29.82,110344.8275862069,11.1324,11.1361,11.1174,11.1174,110344.8276
2012-05-08 14:05:00,29.82,29.84,29.82,29.83,123092.99895506792,11.1174,11.1249,11.1174,11.1212,123092.999
2012-05-08 14:10:00,29.83,29.84,29.82,29.82,128944.618599791,11.1212,11.1249,11.1174,11.1174,128944.6186
2012-05-08 14:15:00,29.82,29.83,29.8,29.81,88401.25391849529,11.1174,11.1212,11.11,11.1137,88401.2539
2012-05-08 14:20:00,29.81,29.82,29.81,29.82,83385.57993730408,11.1137,11.1174,11.1137,11.1174,83385.5799
2012-05-08 14:25:00,29.82,29.83,29.82,29.83,75653.08254963427,11.1174,11.1212,11.1174,11.1212,75653.0825
2012-05-08 14:30:00,29.83,29.86,29.83,29.85,150679.20585161963,11.1212,11.1324,11.1212,11.1286,150679.2059
2012-05-08 14:35:00,29.85,29.85,29.83,29.85,113270.63740856844,11.1286,11.1286,11.1212,11.1286,113270.6374
2012-05-08 14:40:00,29.85,29.88,29.84,29.86,218808.77742946707,11.1286,11.1398,11.1249,11.1324,218808.7774
2012-05-08 14:45:00,29.86,29.87,29.85,29.86,106583.07210031348,11.1324,11.1361,11.1286,11.1324,106583.0721
2012-05-08 14:50:00,29.86,29.9,29.86,29.89,100313.47962382445,11.1324,11.1473,11.1324,11.1435,100313.4796
2012-05-08 14:55:00,29.88,29.91,29.87,29.88,243678.1609195402,11.1398,11.151,11.1361,11.1398,243678.1609
2012-05-08 15:00:00,29.88,29.91,29.86,29.91,146708.46394984325,11.1398,11.151,11.1324,11.151,146708.4639
2012-05-08 15:05:00,29.9,29.9,29.85,29.86,185161.9644723093,11.1473,11.1473,11.1286,11.1324,185161.9645
2012-05-08 15:10:00,29.87,29.88,29.85,29.88,127899.68652037616,11.1361,11.1398,11.1286,11.1398,127899.6865
2012-05-08 15:15:00,29.88,29.95,29.88,29.94,277951.9331243469,11.1398,11.1659,11.1398,11.1622,277951.9331
2012-05-08 15:20:00,29.94,29.94,29.89,29.9,316614.4200626959,11.1622,11.1622,11.1435,11.1473,316614.4201
2012-05-08 15:25:00,29.9,29.97,29.89,29.94,172413.79310344826,11.1473,11.1734,11.1435,11.1622,172413.7931
2012-05-08 15:30:00,29.95,29.98,29.91,29.91,189759.66562173457,11.1659,11.1771,11.151,11.151,189759.6656
2012-05-08 15:35:00,29.91,29.96,29.9,29.95,389550.6792058516,11.151,11.1696,11.1473,11.1659,389550.6792
2012-05-08 15:40:00,29.94,29.96,29.92,29.96,322466.039707419,11.1622,11.1696,11.1547,11.1696,322466.0397
2012-05-08 15:45:00,29.95,29.97,29.94,29.94,333333.3333333333,11.1659,11.1734,11.1622,11.1622,333333.3333
2012-05-08 15:50:00,29.94,29.98,29.94,29.98,227586.2068965517,11.1622,11.1771,11.1622,11.1771,227586.2069
2012-05-08 15:55:00,29.98,29.99,29.95,29.95,559456.6353187043,11.1771,11.1808,11.1659,11.1659,559456.6353
2012-05-09 09:30:00,29.66,29.71,29.57,29.6,529153.6050156739,11.0578,11.0764,11.0242,11.0354,529153.605
2012-05-09 09:35:00,29.6,29.63,29.54,29.59,322257.05329153605,11.0354,11.0466,11.013,11.0317,322257.0533
2012-05-09 09:40:00,29.59,29.66,29.57,29.63,241379.3103448276,11.0317,11.0578,11.0242,11.0466,241379.3103
2012-05-09 09:45:00,29.63,29.71,29.6,29.7,179310.3448275862,11.0466,11.0764,11.0354,11.0727,179310.3448
2012-05-09 09:50:00,29.7,29.74,29.63,29.66,170114.9425287356,11.0727,11.0876,11.0466,11.0578,170114.9425
2012-05-09 09:55:00,29.66,29.68,29.6,29.68,162382.44514106584,11.0578,11.0652,11.0354,11.0652,162382.4451
2012-05-09 10:00:00,29.68,29.75,29.68,29.71,438871.473354232,11.0652,11.0913,11.0652,11.0764,438871.4734
2012-05-09 10:05:00,29.71,29.72,29.62,29.62,148798.32810867293,11.0764,11.0802,11.0429,11.0429,148798.3281
2012-05-09 10:10:00,29.63,29.65,29.58,29.6,264158.82967607107,11.0466,11.0541,11.028,11.0354,264158.8297
2012-05-09 10:15:00,29.6,29.6,29.5,29.53,287774.2946708464,11.0354,11.0354,10.9981,11.0093,287774.2947
2012-05-09 10:20:00,29.52,29.54,29.47,29.5,270846.39498432603,11.0056,11.013,10.987,10.9981,270846.395
2012-05-09 10:25:00,29.5,29.51,29.45,29.46,470219.4357366771,10.9981,11.0019,10.9795,10.9832,470219.4357
2012-05-09 10:30:00,29.46,29.5,29.44,29.49,229258.09822361547,10.9832,10.9981,10.9758,10.9944,229258.0982
2012-05-09 10:35:00,29.5,29.5,29.42,29.46,387042.842215256,10.9981,10.9981,10.9683,10.9832,387042.8422
2012-05-09 10:40:00,29.46,29.49,29.4,29.48,336886.1024033438,10.9832,10.9944,10.9609,10.9907,336886.1024
2012-05-09 10:45:00,29.48,29.49,29.47,29.48,254963.42737722048,10.9907,10.9944,10.987,10.9907,254963.4274
2012-05-09 10:50:00,29.48,29.48,29.45,29.46,144409.6133751306,10.9907,10.9907,10.9795,10.9832,144409.6134
2012-05-09 10:55:00,29.46,29.48,29.45,29.46,290909.0909090909,10.9832,10.9907,10.9795,10.9832,290909.0909
2012-05-09 11:00:00,29.46,29.49,29.44,29.47,223615.4649947753,10.9832,10.9944,10.9758,10.987,223615.465
2012-05-09 11:05:00,29.47,29.49,29.44,29.48,225914.315569488,10.987,10.9944,10.9758,10.9907,225914.3156
2012-05-09 11:10:00,29.48,29.55,29.48,29.52,388296.7607105538,10.9907,11.0168,10.9907,11.0056,388296.7607
2012-05-09 11:15:00,29.52,29.53,29.49,29.49,159665.62173458724,11.0056,11.0093,10.9944,10.9944,159665.6217
2012-05-09 11:20:00,29.5,29.5,29.44,29.48,486938.34900731454,10.9981,10.9981,10.9758,10.9907,486938.349
2012-05-09 11:25:00,29.47,29.49,29.41,29.42,327899.6865203762,10.987,10.9944,10.9646,10.9683,327899.6865
2012-05-09 11:30:00,29.42,29.47,29.38,29.47,319540.2298850575,10.9683,10.987,10.9534,10.987,319540.2299
2012-05-09 11:35:00,29.47,29.5,29.38,29.39,730407.5235109718,10.987,10.9981,10.9534,10.9571,730407.5235
2012-05-09 11:40:00,29.39,29.42,29.34,29.34,462904.9111807732,10.9571,10.9683,10.9385,10.9385,462904.9112
2012-05-09 11:45:00,29.34,29.37,29.31,29.34,316196.44723093,10.9385,10.9497,10.9273,10.9385,316196.4472
2012-05-09 11:50:00,29.34,29.43,29.34,29.43,144409.6133751306,10.9385,10.972,10.9385,10.972,144409.6134
2012-05-09 11:55:00,29.42,29.45,29.4,29.4,330825.4963427377,10.9683,10.9795,10.9609,10.9609,330825.4963
2012-05-09 12:00:00,29.4,29.41,29.38,29.38,150679.20585161963,10.9609,10.9646,10.9534,10.9534,150679.2059
2012-05-09 12:05:00,29.38,29.4,29.37,29.39,216718.9132706374,10.9534,10.9609,10.9497,10.9571,216718.9133
2012-05-09 12:10:00,29.39,29.41,29.37,29.38,201880.8777429467,10.9571,10.9646,10.9497,10.9534,201880.8777
2012-05-09 12:15:00,29.38,29.38,29.37,29.38,109090.90909090907,10.9534,10.9534,10.9497,10.9534,109090.9091
2012-05-09 12:20:00,29.37,29.39,29.36,29.36,126227.79519331244,10.9497,10.9571,10.9459,10.9459,126227.7952
2012-05-09 12:25:00,29.37,29.39,29.36,29.38,115151.51515151517,10.9497,10.9571,10.9459,10.9534,115151.5152
2012-05-09 12:30:00,29.38,29.39,29.36,29.38,122466.039707419,10.9534,10.9571,10.9459,10.9534,122466.0397
2012-05-09 12:35:00,29.38,29.39,29.36,29.38,121212.1212121212,10.9534,10.9571,10.9459,10.9534,121212.1212
2012-05-09 12:40:00,29.39,29.39,29.36,29.38,151933.12434691744,10.9571,10.9571,10.9459,10.9534,151933.1243
2012-05-09 12:45:00,29.38,29.39,29.38,29.39,189550.6792058516,10.9534,10.9571,10.9534,10.9571,189550.6792
2012-05-09 12:50:00,29.39,29.4,29.38,29.38,229258.09822361547,10.9571,10.9609,10.9534,10.9534,229258.0982
2012-05-09 12:55:00,29.38,29.4,29.38,29.4,165308.25496342735,10.9534,10.9609,10.9534,10.9609,165308.255
2012-05-09 13:00:00,29.4,29.45,29.39,29.45,184743.99164054336,10.9609,10.9795,10.9571,10.9795,184743.9916
2012-05-09 13:05:00,29.45,29.47,29.42,29.42,172831.7659352142,10.9795,10.987,10.9683,10.9683,172831.7659
2012-05-09 13:10:00,29.42,29.43,29.4,29.4,84221.52560083594,10.9683,10.972,10.9609,10.9609,84221.5256
2012-05-09 13:15:00,29.4,29.42,29.38,29.38,131034.48275862068,10.9609,10.9683,10.9534,10.9534,131034.4828
2012-05-09 13:20:00,29.38,29.44,29.38,29.41,283594.566353187,10.9534,10.9758,10.9534,10.9646,283594.5664
2012-05-09 13:25:00,29.4,29.43,29.4,29.4,121839.0804597701,10.9609,10.972,10.9609,10.9609,121839.0805
2012-05-09 13:30:00,29.4,29.46,29.4,29.45,529989.5506792058,10.9609,10.9832,10.9609,10.9795,529989.5507
2012-05-09 13:35:00,29.45,29.45,29.42,29.43,229258.09822361547,10.9795,10.9795,10.9683,10.972,229258.0982
2012-05-09 13:40:00,29.42,29.49,29.42,29.48,156739.8119122257,10.9683,10.9944,10.9683,10.9907,156739.8119
2012-05-09 13:45:00,29.48,29.51,29.47,29.5,134169.2789968652,10.9907,11.0019,10.987,10.9981,134169.279
2012-05-09 13:50:00,29.5,29.56,29.5,29.54,153814.00208986417,10.9981,11.0205,10.9981,11.013,153814.0021
2012-05-09 13:55:00,29.54,29.55,29.51,29.53,156321.83908045976,11.013,11.0168,11.0019,11.0093,156321.8391
2012-05-09 14:00:00,29.53,29.54,29.49,29.51,289237.19958202715,11.0093,11.013,10.9944,11.0019,289237.1996
2012-05-09 14:05:00,29.52,29.52,29.49,29.49,274399.16405433643,11.0056,11.0056,10.9944,10.9944,274399.1641
2012-05-09 14:10:00,29.49,29.5,29.46,29.46,184117.03239289444,10.9944,10.9981,10.9832,10.9832,184117.0324
2012-05-09 14:15:00,29.46,29.46,29.41,29.42,320376.1755485893,10.9832,10.9832,10.9646,10.9683,320376.1755
2012-05-09 14:20:00,29.42,29.42,29.38,29.39,485057.4712643678,10.9683,10.9683,10.9534,10.9571,485057.4713
2012-05-09 14:25:00,29.39,29.6,29.39,29.55,1089237.199582027,10.9571,11.0354,10.9571,11.0168,1089237.1996
2012-05-09 14:30:00,29.55,29.57,29.45,29.49,680250.7836990595,11.0168,11.0242,10.9795,10.9944,680250.7837
2012-05-09 14:35:00,29.49,29.49,29.32,29.33,699895.5067920585,10.9944,10.9944,10.931,10.9348,699895.5068
2012-05-09 14:40:00,29.33,29.41,29.28,29.32,1035527.6907001043,10.9348,10.9646,10.9161,10.931,1035527.6907
2012-05-09 14:45:00,29.32,29.43,29.28,29.4,557784.7439916405,10.931,10.972,10.9161,10.9609,557784.744
2012-05-09 14:50:00,29.4,29.47,29.4,29.43,261442.00626959247,10.9609,10.987,10.9609,10.972,261442.0063
2012-05-09 14:55:00,29.43,29.43,29.33,29.33,300940.43887147336,10.972,10.972,10.9348,10.9348,300940.4389
2012-05-09 15:00:00,29.33,29.38,29.31,29.36,253291.53605015672,10.9348,10.9534,10.9273,10.9459,253291.5361
2012-05-09 15:05:00,29.36,29.38,29.33,29.34,180355.27690700104,10.9459,10.9534,10.9348,10.9385,180355.2769
2012-05-09 15:10:00,29.33,29.35,29.28,29.31,263322.8840125392,10.9348,10.9422,10.9161,10.9273,263322.884
2012-05-09 15:15:00,29.31,29.32,29.27,29.3,397283.17659352144,10.9273,10.931,10.9124,10.9236,397283.1766
2012-05-09 15:20:00,29.3,29.36,29.29,29.35,347544.40961337514,10.9236,10.9459,10.9198,10.9422,347544.4096
2012-05-09 15:25:00,29.35,29.35,29.31,29.32,159874.60815047022,10.9422,10.9422,10.9273,10.931,159874.6082
2012-05-09 15:30:00,29.32,29.36,29.3,29.36,216927.8996865204,10.931,10.9459,10.9236,10.9459,216927.8997
2012-05-09 15:35:00,29.36,29.37,29.34,29.36,359456.6353187043,10.9459,10.9497,10.9385,10.9459,359456.6353
2012-05-09 15:40:00,29.36,29.39,29.34,29.37,556112.8526645767,10.9459,10.9571,10.9385,10.9497,556112.8527
2012-05-09 15:45:00,29.38,29.4,29.36,29.38,316823.40647857887,10.9534,10.9609,10.9459,10.9534,316823.4065
2012-05-09 15:50:00,29.38,29.38,29.31,29.32,432601.88087774295,10.9534,10.9534,10.9273,10.931,432601.8809
2012-05-09 15:55:00,29.32,29.35,29.29,29.3,607314.5245559039,10.931,10.9422,10.9198,10.9236,607314.5246
2012-05-10 09:30:00,29.47,29.52,29.45,29.52,378683.3855799373,10.987,11.0056,10.9795,11.0056,378683.3856
2012-05-10 09:35:00,29.52,29.62,29.52,29.62,209195.40229885056,11.0056,11.0429,11.0056,11.0429,209195.4023
2012-05-10 09:40:00,29.63,29.66,29.56,29.58,213584.11703239288,11.0466,11.0578,11.0205,11.028,213584.117
2012-05-10 09:45:00,29.58,29.66,29.57,29.66,201462.90491118075,11.028,11.0578,11.0242,11.0578,201462.9049
2012-05-10 09:50:00,29.66,29.67,29.63,29.63,221525.6008359457,11.0578,11.0615,11.0466,11.0466,221525.6008
2012-05-10 09:55:00,29.64,29.66,29.59,29.59,206269.59247648905,11.0503,11.0578,11.0317,11.0317,206269.5925
2012-05-10 10:00:00,29.6,29.65,29.6,29.63,266875.65308254963,11.0354,11.0541,11.0354,11.0466,266875.6531
2012-05-10 10:05:00,29.63,29.71,29.63,29.69,309926.8547544409,11.0466,11.0764,11.0466,11.069,309926.8548
2012-05-10 10:10:00,29.69,29.7,29.63,29.63,207523.51097178683,11.069,11.0727,11.0466,11.0466,207523.511
2012-05-10 10:15:00,29.63,29.68,29.6,29.63,137513.0616509927,11.0466,11.0652,11.0354,11.0466,137513.0617
2012-05-10 10:20:00,29.64,29.68,29.61,29.63,146290.49111807733,11.0503,11.0652,11.0391,11.0466,146290.4911
2012-05-10 10:25:00,29.62,29.64,29.6,29.64,117241.37931034484,11.0429,11.0503,11.0354,11.0503,117241.3793
2012-05-10 10:30:00,29.64,29.65,29.61,29.63,145872.5182863114,11.0503,11.0541,11.0391,11.0466,145872.5183
2012-05-10 10:35:00,29.63,29.67,29.62,29.67,149843.26018808776,11.0466,11.0615,11.0429,11.0615,149843.2602
2012-05-10 10:40:00,29.67,29.68,29.64,29.65,108254.9634273772,11.0615,11.0652,11.0503,11.0541,108254.9634
2012-05-10 10:45:00,29.65,29.66,29.63,29.65,163218.3908045977,11.0541,11.0578,11.0466,11.0541,163218.3908
2012-05-10 10:50:00,29.65,29.65,29.62,29.62,105747.1264367816,11.0541,11.0541,11.0429,11.0429,105747.1264
2012-05-10 10:55:00,29.62,29.65,29.61,29.65,202507.8369905956,11.0429,11.0541,11.0391,11.0541,202507.837
2012-05-10 11:00:00,29.65,29.68,29.64,29.64,116405.43364681296,11.0541,11.0652,11.0503,11.0503,116405.4336
2012-05-10 11:05:00,29.65,29.67,29.63,29.65,126854.75444096132,11.0541,11.0615,11.0466,11.0541,126854.7544
2012-05-10 11:10:00,29.65,29.69,29.64,29.66,120376.17554858934,11.0541,11.069,11.0503,11.0578,120376.1755
2012-05-10 11:15:00,29.66,29.71,29.66,29.71,127690.7001044932,11.0578,11.0764,11.0578,11.0764,127690.7001
2012-05-10 11:20:00,29.7,29.73,29.69,29.73,134796.2382445141,11.0727,11.0839,11.069,11.0839,134796.2382
2012-05-10 11:25:00,29.73,29.74,29.69,29.7,213584.11703239288,11.0839,11.0876,11.069,11.0727,213584.117
2012-05-10 11:30:00,29.7,29.75,29.7,29.75,176593.5214211076,11.0727,11.0913,11.0727,11.0913,176593.5214
2012-05-10 11:35:00,29.75,29.79,29.73,29.78,302403.3437826541,11.0913,11.1063,11.0839,11.1025,302403.3438
2012-05-10 11:40:00,29.78,29.8,29.72,29.72,149216.30094043887,11.1025,11.11,11.0802,11.0802,149216.3009
2012-05-10 11:45:00,29.73,29.76,29.69,29.73,438871.473354232,11.0839,11.0951,11.069,11.0839,438871.4734
2012-05-10 11:50:00,29.73,29.77,29.73,29.77,46185.99791013584,11.0839,11.0988,11.0839,11.0988,46185.9979
2012-05-10 11:55:00,29.77,29.8,29.77,29.78,117241.37931034484,11.0988,11.11,11.0988,11.1025,117241.3793
2012-05-10 12:00:00,29.78,29.79,29.76,29.77,55799.37304075235,11.1025,11.1063,11.0951,11.0988,55799.373
2012-05-10 12:05:00,29.77,29.77,29.71,29.71,169070.01044932078,11.0988,11.0988,11.0764,11.0764,169070.0104
2012-05-10 12:10:00,29.71,29.73,29.69,29.71,94252.87356321838,11.0764,11.0839,11.069,11.0764,94252.8736
2012-05-10 12:15:00,29.71,29.76,29.71,29.74,112852.6645768025,11.0764,11.0951,11.0764,11.0876,112852.6646
2012-05-10 12:20:00,29.75,29.76,29.73,29.74,38035.5276907001,11.0913,11.0951,11.0839,11.0876,38035.5277
2012-05-10 12:25:00,29.73,29.75,29.71,29.71,133124.34691745037,11.0839,11.0913,11.0764,11.0764,133124.3469
2012-05-10 12:30:00,29.71,29.74,29.7,29.72,73354.23197492163,11.0764,11.0876,11.0727,11.0802,73354.232
2012-05-10 12:35:00,29.72,29.76,29.72,29.75,54754.44096133751,11.0802,11.0951,11.0802,11.0913,54754.441
2012-05-10 12:40:00,29.74,29.79,29.74,29.78,167398.11912225705,11.0876,11.1063,11.0876,11.1025,167398.1191
2012-05-10 12:45:00,29.78,29.82,29.78,29.81,188714.7335423197,11.1025,11.1174,11.1025,11.1137,188714.7335
2012-05-10 12:50:00,29.81,29.84,29.8,29.84,118286.31138975966,11.1137,11.1249,11.11,11.1249,118286.3114
2012-05-10 12:55:00,29.84,29.86,29.82,29.82,226123.30198537096,11.1249,11.1324,11.1174,11.1174,226123.302
2012-05-10 13:00:00,29.82,29.83,29.8,29.81,148171.36886102404,11.1174,11.1212,11.11,11.1137,148171.3689
2012-05-10 13:05:00,29.81,29.81,29.79,29.81,67502.61233019854,11.1137,11.1137,11.1063,11.1137,67502.6123
2012-05-10 13:10:00,29.81,29.81,29.79,29.8,94252.87356321838,11.1137,11.1137,11.1063,11.11,94252.8736
2012-05-10 13:15:00,29.79,29.81,29.79,29.81,118286.31138975966,11.1063,11.1137,11.1063,11.1137,118286.3114
2012-05-10 13:20:00,29.81,29.83,29.81,29.82,191013.5841170324,11.1137,11.1212,11.1137,11.1174,191013.5841
2012-05-10 13:25:00,29.82,29.83,29.81,29.81,140229.88505747126,11.1174,11.1212,11.1137,11.1137,140229.8851
2012-05-10 13:30:00,29.81,29.82,29.81,29.81,163427.37722048067,11.1137,11.1174,11.1137,11.1137,163427.3772
2012-05-10 13:35:00,29.81,29.82,29.79,29.79,133542.3197492163,11.1137,11.1174,11.1063,11.1063,133542.3197
2012-05-10 13:40:00,29.79,29.81,29.79,29.8,104911.18077324974,11.1063,11.1137,11.1063,11.11,104911.1808
2012-05-10 13:45:00,29.79,29.82,29.79,29.81,99059.56112852664,11.1063,11.1174,11.1063,11.1137,99059.5611
2012-05-10 13:50:00,29.81,29.81,29.8,29.8,81713.68861024034,11.1137,11.1137,11.11,11.11,81713.6886
2012-05-10 13:55:00,29.8,29.8,29.77,29.79,184117.03239289444,11.11,11.11,11.0988,11.1063,184117.0324
2012-05-10 14:00:00,29.79,29.82,29.79,29.81,188505.7471264368,11.1063,11.1174,11.1063,11.1137,188505.7471
2012-05-10 14:05:00,29.8,29.81,29.79,29.81,127899.68652037616,11.11,11.1137,11.1063,11.1137,127899.6865
2012-05-10 14:10:00,29.81,29.82,29.8,29.8,101567.39811912226,11.1137,11.1174,11.11,11.11,101567.3981
2012-05-10 14:15:00,29.8,29.81,29.78,29.81,126018.80877742948,11.11,11.1137,11.1025,11.1137,126018.8088
2012-05-10 14:20:00,29.81,29.82,29.8,29.81,138349.00731452456,11.1137,11.1174,11.11,11.1137,138349.0073
2012-05-10 14:25:00,29.82,29.82,29.81,29.81,58098.223615465,11.1174,11.1174,11.1137,11.1137,58098.2236
2012-05-10 14:30:00,29.81,29.82,29.81,29.82,165726.22779519332,11.1137,11.1174,11.1137,11.1174,165726.2278
2012-05-10 14:35:00,29.82,29.83,29.82,29.82,126854.75444096132,11.1174,11.1212,11.1174,11.1174,126854.7544
2012-05-10 14:40:00,29.82,29.82,29.8,29.8,173458.7251828631,11.1174,11.1174,11.11,11.11,173458.7252
2012-05-10 14:45:00,29.8,29.81,29.78,29.78,127272.72727272726,11.11,11.1137,11.1025,11.1025,127272.7273
2012-05-10 14:50:00,29.78,29.78,29.76,29.76,104075.23510971786,11.1025,11.1025,11.0951,11.0951,104075.2351
2012-05-10 14:55:00,29.76,29.78,29.76,29.77,87565.30825496343,11.0951,11.1025,11.0951,11.0988,87565.3083
2012-05-10 15:00:00,29.77,29.78,29.76,29.76,185370.95088819225,11.0988,11.1025,11.0951,11.0951,185370.9509
2012-05-10 15:05:00,29.76,29.78,29.76,29.77,165099.2685475444,11.0951,11.1025,11.0951,11.0988,165099.2685
2012-05-10 15:10:00,29.77,29.8,29.77,29.8,124346.91745036573,11.0988,11.11,11.0988,11.11,124346.9175
2012-05-10 15:15:00,29.8,29.82,29.79,29.81,242842.21525600835,11.11,11.1174,11.1063,11.1137,242842.2153
2012-05-10 15:20:00,29.81,29.82,29.79,29.8,169905.95611285267,11.1137,11.1174,11.1063,11.11,169905.9561
2012-05-10 15:25:00,29.81,29.81,29.79,29.8,133124.34691745037,11.1137,11.1137,11.1063,11.11,133124.3469
2012-05-10 15:30:00,29.8,29.8,29.79,29.8,196029.2580982236,11.11,11.11,11.1063,11.11,196029.2581
2012-05-10 15:35:00,29.8,29.8,29.78,29.8,190177.6384535005,11.11,11.11,11.1025,11.11,190177.6385
2012-05-10 15:40:00,29.8,29.82,29.78,29.78,467920.58516196447,11.11,11.1174,11.1025,11.1025,467920.5852
2012-05-10 15:45:00,29.78,29.79,29.76,29.78,291954.0229885057,11.1025,11.1063,11.0951,11.1025,291954.023
2012-05-10 15:50:00,29.78,29.78,29.71,29.73,509508.881922675,11.1025,11.1025,11.0764,11.0839,509508.8819
2012-05-10 15:55:00,29.74,29.77,29.74,29.77,464158.8296760711,11.0876,11.0988,11.0876,11.0988,464158.8297
2012-05-11 09:30:00,29.7,29.75,29.69,29.71,298850.5747126437,11.0727,11.0913,11.069,11.0764,298850.5747
2012-05-11 09:35:00,29.72,29.75,29.69,29.73,130198.53709508882,11.0802,11.0913,11.069,11.0839,130198.5371
2012-05-11 09:40:00,29.73,29.76,29.72,29.73,135214.21107628004,11.0839,11.0951,11.0802,11.0839,135214.2111
2012-05-11 09:45:00,29.73,29.76,29.73,29.73,69174.50365726228,11.0839,11.0951,11.0839,11.0839,69174.5037
2012-05-11 09:50:00,29.73,29.79,29.73,29.77,125809.8223615465,11.0839,11.1063,11.0839,11.0988,125809.8224
2012-05-11 09:55:00,29.78,29.79,29.76,29.78,163636.36363636362,11.1025,11.1063,11.0951,11.1025,163636.3636
2012-05-11 10:00:00,29.78,29.83,29.76,29.8,264785.78892372,11.1025,11.1212,11.0951,11.11,264785.7889
2012-05-11 10:05:00,29.79,29.81,29.74,29.74,185997.9101358412,11.1063,11.1137,11.0876,11.0876,185997.9101
2012-05-11 10:10:00,29.74,29.78,29.74,29.75,80250.78369905955,11.0876,11.1025,11.0876,11.0913,80250.7837
2012-05-11 10:15:00,29.74,29.8,29.74,29.78,101358.41170323928,11.0876,11.11,11.0876,11.1025,101358.4117
2012-05-11 10:20:00,29.78,29.82,29.78,29.81,73563.2183908046,11.1025,11.1174,11.1025,11.1137,73563.2184
2012-05-11 10:25:00,29.81,29.81,29.77,29.78,96969.69696969696,11.1137,11.1137,11.0988,11.1025,96969.697
2012-05-11 10:30:00,29.78,29.81,29.78,29.8,137095.08881922674,11.1025,11.1137,11.1025,11.11,137095.0888
2012-05-11 10:35:00,29.8,29.81,29.77,29.8,99059.56112852664,11.11,11.1137,11.0988,11.11,99059.5611
2012-05-11 10:40:00,29.79,29.82,29.79,29.8,174294.670846395,11.1063,11.1174,11.1063,11.11,174294.6708
2012-05-11 10:45:00,29.8,29.82,29.8,29.82,181818.18181818185,11.11,11.1174,11.11,11.1174,181818.1818
2012-05-11 10:50:00,29.82,29.82,29.81,29.82,85684.43051201671,11.1174,11.1174,11.1137,11.1174,85684.4305
2012-05-11 10:55:00,29.82,29.86,29.82,29.86,112643.67816091952,11.1174,11.1324,11.1174,11.1324,112643.6782
2012-05-11 11:00:00,29.85,29.87,29.81,29.81,175548.58934169277,11.1286,11.1361,11.1137,11.1137,175548.5893
2012-05-11 11:05:00,29.82,29.84,29.81,29.83,79623.82445141066,11.1174,11.1249,11.1137,11.1212,79623.8245
2012-05-11 11:10:00,29.84,29.85,29.82,29.83,90909.09090909093,11.1249,11.1286,11.1174,11.1212,90909.0909
2012-05-11 11:15:00,29.83,29.85,29.83,29.83,69174.50365726228,11.1212,11.1286,11.1212,11.1212,69174.5037
2012-05-11 11:20:00,29.83,29.84,29.82,29.82,237617.55485893416,11.1212,11.1249,11.1174,11.1174,237617.5549
2012-05-11 11:25:00,29.83,29.85,29.82,29.83,94043.88714733542,11.1212,11.1286,11.1174,11.1212,94043.8871
2012-05-11 11:30:00,29.83,29.85,29.82,29.83,81922.6750261233,11.1212,11.1286,11.1174,11.1212,81922.675
2012-05-11 11:35:00,29.83,29.85,29.82,29.85,59770.11494252874,11.1212,11.1286,11.1174,11.1286,59770.1149
2012-05-11 11:40:00,29.85,29.85,29.8,29.81,113479.6238244514,11.1286,11.1286,11.11,11.1137,113479.6238
2012-05-11 11:45:00,29.81,29.83,29.81,29.83,119958.2027168234,11.1137,11.1212,11.1137,11.1212,119958.2027
2012-05-11 11:50:00,29.82,29.85,29.82,29.85,49529.780564263325,11.1174,11.1286,11.1174,11.1286,49529.7806
2012-05-11 11:55:00,29.84,29.87,29.83,29.84,89864.15882967607,11.1249,11.1361,11.1212,11.1249,89864.1588
2012-05-11 12:00:00,29.84,29.85,29.82,29.83,59143.15569487983,11.1249,11.1286,11.1174,11.1212,59143.1557
2012-05-11 12:05:00,29.83,29.85,29.83,29.83,76280.04179728318,11.1212,11.1286,11.1212,11.1212,76280.0418
2012-05-11 12:10:00,29.83,29.83,29.81,29.82,38453.50052246604,11.1212,11.1212,11.1137,11.1174,38453.5005
2012-05-11 12:15:00,29.82,29.82,29.79,29.79,114524.55590386625,11.1174,11.1174,11.1063,11.1063,114524.5559
2012-05-11 12:20:00,29.79,29.8,29.79,29.8,112225.7053291536,11.1063,11.11,11.1063,11.11,112225.7053
2012-05-11 12:25:00,29.8,29.81,29.78,29.81,92163.00940438872,11.11,11.1137,11.1025,11.1137,92163.0094
2012-05-11 12:30:00,29.81,29.83,29.8,29.81,50156.73981191222,11.1137,11.1212,11.11,11.1137,50156.7398
2012-05-11 12:35:00,29.81,29.82,29.8,29.82,31347.96238244514,11.1137,11.1174,11.11,11.1174,31347.9624
2012-05-11 12:40:00,29.81,29.83,29.81,29.82,31138.97596656217,11.1137,11.1212,11.1137,11.1174,31138.976
2012-05-11 12:45:00,29.82,29.83,29.81,29.82,44514.1065830721,11.1174,11.1212,11.1137,11.1174,44514.1066
2012-05-11 12:50:00,29.83,29.83,29.78,29.78,73145.24555903867,11.1212,11.1212,11.1025,11.1025,73145.2456
2012-05-11 12:55:00,29.79,29.79,29.78,29.79,29049.111807732497,11.1063,11.1063,11.1025,11.1063,29049.1118
2012-05-11 13:00:00,29.79,29.79,29.78,29.79,47857.88923719958,11.1063,11.1063,11.1025,11.1063,47857.8892
2012-05-11 13:05:00,29.8,29.8,29.77,29.77,42424.24242424242,11.11,11.11,11.0988,11.0988,42424.2424
2012-05-11 13:10:00,29.78,29.78,29.75,29.75,47648.90282131661,11.1025,11.1025,11.0913,11.0913,47648.9028
2012-05-11 13:15:00,29.75,29.77,29.75,29.76,60188.08777429467,11.0913,11.0988,11.0913,11.0951,60188.0878
2012-05-11 13:20:00,29.76,29.77,29.74,29.74,77533.96029258097,11.0951,11.0988,11.0876,11.0876,77533.9603
2012-05-11 13:25:00,29.74,29.77,29.73,29.76,98641.5882967607,11.0876,11.0988,11.0839,11.0951,98641.5883
2012-05-11 13:30:00,29.76,29.79,29.75,29.77,66039.70741901777,11.0951,11.1063,11.0913,11.0988,66039.7074
2012-05-11 13:35:00,29.77,29.79,29.75,29.76,96342.73772204808,11.0988,11.1063,11.0913,11.0951,96342.7377
2012-05-11 13:40:00,29.77,29.78,29.75,29.77,90282.131661442,11.0988,11.1025,11.0913,11.0988,90282.1317
2012-05-11 13:45:00,29.77,29.79,29.76,29.78,60188.08777429467,11.0988,11.1063,11.0951,11.1025,60188.0878
2012-05-11 13:50:00,29.78,29.78,29.75,29.76,45559.038662486935,11.1025,11.1025,11.0913,11.0951,45559.0387
2012-05-11 13:55:00,29.76,29.76,29.75,29.76,52873.5632183908,11.0951,11.0951,11.0913,11.0951,52873.5632
2012-05-11 14:00:00,29.76,29.77,29.74,29.76,86520.37617554859,11.0951,11.0988,11.0876,11.0951,86520.3762
2012-05-11 14:05:00,29.76,29.76,29.74,29.76,101567.39811912226,11.0951,11.0951,11.0876,11.0951,101567.3981
2012-05-11 14:10:00,29.76,29.78,29.76,29.77,56426.33228840125,11.0951,11.1025,11.0951,11.0988,56426.3323
2012-05-11 14:15:00,29.78,29.79,29.77,29.79,32392.89446185997,11.1025,11.1063,11.0988,11.1063,32392.8945
2012-05-11 14:20:00,29.79,29.8,29.75,29.75,68965.5172413793,11.1063,11.11,11.0913,11.0913,68965.5172
2012-05-11 14:25:00,29.75,29.77,29.75,29.77,48902.82131661442,11.0913,11.0988,11.0913,11.0988,48902.8213
2012-05-11 14:30:00,29.76,29.77,29.74,29.77,39289.44618599791,11.0951,11.0988,11.0876,11.0988,39289.4462
2012-05-11 14:35:00,29.77,29.77,29.74,29.76,110762.80041797285,11.0988,11.0988,11.0876,11.0951,110762.8004
2012-05-11 14:40:00,29.76,29.77,29.73,29.75,72100.31347962382,11.0951,11.0988,11.0839,11.0913,72100.3135
2012-05-11 14:45:00,29.75,29.78,29.73,29.73,71473.35423197492,11.0913,11.1025,11.0839,11.0839,71473.3542
2012-05-11 14:50:00,29.73,29.74,29.71,29.73,163218.3908045977,11.0839,11.0876,11.0764,11.0839,163218.3908
2012-05-11 14:55:00,29.73,29.73,29.71,29.72,116196.44723093,11.0839,11.0839,11.0764,11.0802,116196.4472
2012-05-11 15:00:00,29.72,29.75,29.72,29.72,104493.2079414838,11.0802,11.0913,11.0802,11.0802,104493.2079
2012-05-11 15:05:00,29.73,29.73,29.7,29.71,73563.2183908046,11.0839,11.0839,11.0727,11.0764,73563.2184
2012-05-11 15:10:00,29.71,29.72,29.71,29.72,85893.41692789969,11.0764,11.0802,11.0764,11.0802,85893.4169
2012-05-11 15:15:00,29.72,29.73,29.71,29.73,68547.54440961337,11.0802,11.0839,11.0764,11.0839,68547.5444
2012-05-11 15:20:00,29.73,29.75,29.73,29.73,65412.74817136886,11.0839,11.0913,11.0839,11.0839,65412.7482
2012-05-11 15:25:00,29.73,29.74,29.72,29.73,76907.00104493208,11.0839,11.0876,11.0802,11.0839,76907.001
2012-05-11 15:30:00,29.73,29.73,29.71,29.73,107628.00417972832,11.0839,11.0839,11.0764,11.0839,107628.0042
2012-05-11 15:35:00,29.73,29.73,29.69,29.71,186206.8965517241,11.0839,11.0839,11.069,11.0764,186206.8966
2012-05-11 15:40:00,29.71,29.71,29.68,29.69,165935.2142110763,11.0764,11.0764,11.0652,11.069,165935.2142
2012-05-11 15:45:00,29.69,29.71,29.68,29.71,163009.40438871473,11.069,11.0764,11.0652,11.0764,163009.4044
2012-05-11 15:50:00,29.71,29.71,29.69,29.69,185997.9101358412,11.0764,11.0764,11.069,11.069,185997.9101
2012-05-11 15:55:00,29.69,29.71,29.68,29.68,377429.4670846395,11.069,11.0764,11.0652,11.0652,377429.4671
2012-05-14 09:30:00,29.41,29.52,29.39,29.51,410031.3479623824,10.9646,11.0056,10.9571,11.0019,410031.348
2012-05-14 09:35:00,29.51,29.52,29.39,29.41,195193.31243469173,11.0019,11.0056,10.9571,10.9646,195193.3124
2012-05-14 09:40:00,29.41,29.5,29.4,29.45,213375.1306165099,10.9646,10.9981,10.9609,10.9795,213375.1306
2012-05-14 09:45:00,29.45,29.5,29.44,29.44,90909.09090909093,10.9795,10.9981,10.9758,10.9758,90909.0909
2012-05-14 09:50:00,29.44,29.5,29.44,29.49,90909.09090909093,10.9758,10.9981,10.9758,10.9944,90909.0909
2012-05-14 09:55:00,29.49,29.51,29.49,29.49,134796.2382445141,10.9944,11.0019,10.9944,10.9944,134796.2382
2012-05-14 10:00:00,29.49,29.54,29.49,29.53,109508.88192267502,10.9944,11.013,10.9944,11.0093,109508.8819
2012-05-14 10:05:00,29.53,29.53,29.49,29.53,170741.90177638453,11.0093,11.0093,10.9944,11.0093,170741.9018
2012-05-14 10:10:00,29.53,29.54,29.45,29.49,141483.80355276907,11.0093,11.013,10.9795,10.9944,141483.8036
2012-05-14 10:15:00,29.49,29.5,29.46,29.47,128735.63218390803,10.9944,10.9981,10.9832,10.987,128735.6322
2012-05-14 10:20:00,29.48,29.49,29.46,29.48,84221.52560083594,10.9907,10.9944,10.9832,10.9907,84221.5256
2012-05-14 10:25:00,29.48,29.49,29.44,29.44,98014.6290491118,10.9907,10.9944,10.9758,10.9758,98014.629
2012-05-14 10:30:00,29.44,29.5,29.44,29.49,105538.14002089865,10.9758,10.9981,10.9758,10.9944,105538.14
2012-05-14 10:35:00,29.49,29.53,29.49,29.53,115778.47439916406,10.9944,11.0093,10.9944,11.0093,115778.4744
2012-05-14 10:40:00,29.53,29.57,29.53,29.56,129571.57784743993,11.0093,11.0242,11.0093,11.0205,129571.5778
2012-05-14 10:45:00,29.56,29.63,29.55,29.62,157575.75757575757,11.0205,11.0466,11.0168,11.0429,157575.7576
2012-05-14 10:50:00,29.62,29.64,29.61,29.61,90491.11807732497,11.0429,11.0503,11.0391,11.0391,90491.1181
2012-05-14 10:55:00,29.61,29.64,29.61,29.62,197910.13584117035,11.0391,11.0503,11.0391,11.0429,197910.1358
2012-05-14 11:00:00,29.62,29.65,29.61,29.64,64367.81609195402,11.0429,11.0541,11.0391,11.0503,64367.8161
2012-05-14 11:05:00,29.65,29.67,29.63,29.63,117450.36572622778,11.0541,11.0615,11.0466,11.0466,117450.3657
2012-05-14 11:10:00,29.63,29.67,29.62,29.67,65412.74817136886,11.0466,11.0615,11.0429,11.0615,65412.7482
2012-05-14 11:15:00,29.66,29.67,29.66,29.66,203552.76907001043,11.0578,11.0615,11.0578,11.0578,203552.7691
2012-05-14 11:20:00,29.66,29.68,29.65,29.67,171577.8474399164,11.0578,11.0652,11.0541,11.0615,171577.8474
2012-05-14 11:25:00,29.67,29.69,29.65,29.65,236781.6091954023,11.0615,11.069,11.0541,11.0541,236781.6092
2012-05-14 11:30:00,29.65,29.68,29.64,29.64,195820.27168234065,11.0541,11.0652,11.0503,11.0503,195820.2717
2012-05-14 11:35:00,29.65,29.65,29.62,29.64,201253.9184952978,11.0541,11.0541,11.0429,11.0503,201253.9185
2012-05-14 11:40:00,29.63,29.65,29.62,29.62,80459.77011494253,11.0466,11.0541,11.0429,11.0429,80459.7701
2012-05-14 11:45:00,29.62,29.66,29.61,29.64,57053.29153605016,11.0429,11.0578,11.0391,11.0503,57053.2915
2012-05-14 11:50:00,29.64,29.64,29.62,29.62,66039.70741901777,11.0503,11.0503,11.0429,11.0429,66039.7074
2012-05-14 11:55:00,29.62,29.64,29.6,29.64,56217.345872518286,11.0429,11.0503,11.0354,11.0503,56217.3459
2012-05-14 12:00:00,29.64,29.64,29.62,29.64,37826.54127481714,11.0503,11.0503,11.0429,11.0503,37826.5413
2012-05-14 12:05:00,29.64,29.64,29.61,29.64,64367.81609195402,11.0503,11.0503,11.0391,11.0503,64367.8161
2012-05-14 12:10:00,29.64,29.65,29.63,29.63,47857.88923719958,11.0503,11.0541,11.0466,11.0466,47857.8892
2012-05-14 12:15:00,29.63,29.66,29.62,29.64,60606.0606060606,11.0466,11.0578,11.0429,11.0503,60606.0606
2012-05-14 12:20:00,29.64,29.65,29.63,29.63,62277.95193312434,11.0503,11.0541,11.0466,11.0466,62277.9519
2012-05-14 12:25:00,29.64,29.65,29.61,29.61,41170.32392894461,11.0503,11.0541,11.0391,11.0391,41170.3239
2012-05-14 12:30:00,29.61,29.65,29.61,29.64,53918.49529780564,11.0391,11.0541,11.0391,11.0503,53918.4953
2012-05-14 12:35:00,29.64,29.65,29.62,29.62,69801.46290491118,11.0503,11.0541,11.0429,11.0429,69801.4629
2012-05-14 12:40:00,29.62,29.65,29.62,29.64,43678.16091954023,11.0429,11.0541,11.0429,11.0503,43678.1609
2012-05-14 12:45:00,29.64,29.66,29.63,29.63,44096.133751306166,11.0503,11.0578,11.0466,11.0466,44096.1338
2012-05-14 12:50:00,29.63,29.65,29.63,29.64,32392.89446185997,11.0466,11.0541,11.0466,11.0503,32392.8945
2012-05-14 12:55:00,29.64,29.64,29.61,29.63,59143.15569487983,11.0503,11.0503,11.0391,11.0466,59143.1557
2012-05-14 13:00:00,29.63,29.64,29.63,29.63,102403.34378265412,11.0466,11.0503,11.0466,11.0466,102403.3438
2012-05-14 13:05:00,29.63,29.65,29.63,29.63,75862.06896551723,11.0466,11.0541,11.0466,11.0466,75862.069
2012-05-14 13:10:00,29.63,29.64,29.61,29.64,55381.400208986415,11.0466,11.0503,11.0391,11.0503,55381.4002
2012-05-14 13:15:00,29.64,29.64,29.6,29.62,72518.28631138976,11.0503,11.0503,11.0354,11.0429,72518.2863
2012-05-14 13:20:00,29.62,29.65,29.61,29.63,48275.86206896552,11.0429,11.0541,11.0391,11.0466,48275.8621
2012-05-14 13:25:00,29.63,29.64,29.62,29.63,46812.957157784746,11.0466,11.0503,11.0429,11.0466,46812.9572
2012-05-14 13:30:00,29.63,29.64,29.62,29.63,66248.69383490073,11.0466,11.0503,11.0429,11.0466,66248.6938
2012-05-14 13:35:00,29.63,29.64,29.61,29.62,94252.87356321838,11.0466,11.0503,11.0391,11.0429,94252.8736
2012-05-14 13:40:00,29.63,29.64,29.62,29.62,258934.16927899685,11.0466,11.0503,11.0429,11.0429,258934.1693
2012-05-14 13:45:00,29.62,29.65,29.62,29.63,192685.4754440961,11.0429,11.0541,11.0429,11.0466,192685.4754
2012-05-14 13:50:00,29.63,29.66,29.63,29.64,170114.9425287356,11.0466,11.0578,11.0466,11.0503,170114.9425
2012-05-14 13:55:00,29.64,29.65,29.64,29.64,120585.16196447233,11.0503,11.0541,11.0503,11.0503,120585.162
2012-05-14 14:00:00,29.64,29.64,29.64,29.64,98223.61546499476,11.0503,11.0503,11.0503,11.0503,98223.6155
2012-05-14 14:05:00,29.64,29.64,29.62,29.63,101149.42528735632,11.0503,11.0503,11.0429,11.0466,101149.4253
2012-05-14 14:10:00,29.63,29.63,29.61,29.62,85684.43051201671,11.0466,11.0466,11.0391,11.0429,85684.4305
2012-05-14 14:15:00,29.62,29.63,29.6,29.6,114315.56948798327,11.0429,11.0466,11.0354,11.0354,114315.5695
2012-05-14 14:20:00,29.6,29.62,29.6,29.62,89655.1724137931,11.0354,11.0429,11.0354,11.0429,89655.1724
2012-05-14 14:25:00,29.62,29.63,29.61,29.62,65830.7210031348,11.0429,11.0466,11.0391,11.0429,65830.721
2012-05-14 14:30:00,29.62,29.63,29.6,29.62,90491.11807732497,11.0429,11.0466,11.0354,11.0429,90491.1181
2012-05-14 14:35:00,29.62,29.62,29.58,29.58,143782.6541274817,11.0429,11.0429,11.028,11.028,143782.6541
2012-05-14 14:40:00,29.58,29.59,29.57,29.58,99268.5475444096,11.028,11.0317,11.0242,11.028,99268.5475
2012-05-14 14:45:00,29.58,29.58,29.56,29.57,116614.42006269592,11.028,11.028,11.0205,11.0242,116614.4201
2012-05-14 14:50:00,29.57,29.59,29.56,29.58,105747.1264367816,11.0242,11.0317,11.0205,11.028,105747.1264
2012-05-14 14:55:00,29.58,29.59,29.54,29.56,133751.30616509926,11.028,11.0317,11.013,11.0205,133751.3062
2012-05-14 15:00:00,29.56,29.58,29.53,29.53,197492.1630094044,11.0205,11.028,11.0093,11.0093,197492.163
2012-05-14 15:05:00,29.53,29.55,29.53,29.54,80668.7565308255,11.0093,11.0168,11.0093,11.013,80668.7565
2012-05-14 15:10:00,29.55,29.55,29.51,29.51,113479.6238244514,11.0168,11.0168,11.0019,11.0019,113479.6238
2012-05-14 15:15:00,29.51,29.51,29.49,29.5,236572.62277951933,11.0019,11.0019,10.9944,10.9981,236572.6228
2012-05-14 15:20:00,29.5,29.51,29.49,29.51,113270.63740856844,10.9981,11.0019,10.9944,11.0019,113270.6374
2012-05-14 15:25:00,29.51,29.54,29.51,29.54,133333.33333333334,11.0019,11.013,11.0019,11.013,133333.3333
2012-05-14 15:30:00,29.54,29.55,29.53,29.54,146499.47753396028,11.013,11.0168,11.0093,11.013,146499.4775
2012-05-14 15:35:00,29.54,29.55,29.53,29.53,157784.74399164054,11.013,11.0168,11.0093,11.0093,157784.744
2012-05-14 15:40:00,29.53,29.55,29.52,29.53,223824.4514106583,11.0093,11.0168,11.0056,11.0093,223824.4514
2012-05-14 15:45:00,29.53,29.55,29.51,29.54,237617.55485893416,11.0093,11.0168,11.0019,11.013,237617.5549
2012-05-14 15:50:00,29.54,29.55,29.52,29.53,309508.881922675,11.013,11.0168,11.0056,11.0093,309508.8819
2012-05-14 15:55:00,29.53,29.55,29.51,29.52,425287.3563218391,11.0093,11.0168,11.0019,11.0056,425287.3563
2012-05-15 09:30:00,29.57,29.63,29.49,29.59,662486.9383490073,11.0242,11.0466,10.9944,11.0317,662486.9383
2012-05-15 09:35:00,29.59,29.62,29.57,29.59,273772.20480668754,11.0317,11.0429,11.0242,11.0317,273772.2048
2012-05-15 09:40:00,29.59,29.62,29.59,29.61,347335.42319749214,11.0317,11.0429,11.0317,11.0391,347335.4232
2012-05-15 09:45:00,29.6,29.63,29.59,29.63,246394.9843260188,11.0354,11.0466,11.0317,11.0466,246394.9843
2012-05-15 09:50:00,29.62,29.65,29.62,29.64,331034.4827586207,11.0429,11.0541,11.0429,11.0503,331034.4828
2012-05-15 09:55:00,29.64,29.65,29.62,29.62,216300.94043887148,11.0503,11.0541,11.0429,11.0429,216300.9404
2012-05-15 10:00:00,29.63,29.64,29.62,29.62,130825.49634273772,11.0466,11.0503,11.0429,11.0429,130825.4963
2012-05-15 10:05:00,29.63,29.64,29.61,29.64,132288.40125391848,11.0466,11.0503,11.0391,11.0503,132288.4013
2012-05-15 10:10:00,29.64,29.66,29.62,29.65,106792.05851619644,11.0503,11.0578,11.0429,11.0541,106792.0585
2012-05-15 10:15:00,29.65,29.66,29.61,29.65,118704.2842215256,11.0541,11.0578,11.0391,11.0541,118704.2842
2012-05-15 10:20:00,29.65,29.68,29.65,29.68,215256.00835945664,11.0541,11.0652,11.0541,11.0652,215256.0084
2012-05-15 10:25:00,29.69,29.71,29.68,29.68,191431.5569487984,11.069,11.0764,11.0652,11.0652,191431.5569
2012-05-15 10:30:00,29.68,29.69,29.62,29.62,186206.8965517241,11.0652,11.069,11.0429,11.0429,186206.8966
2012-05-15 10:35:00,29.62,29.63,29.6,29.62,125809.8223615465,11.0429,11.0466,11.0354,11.0429,125809.8224
2012-05-15 10:40:00,29.62,29.64,29.61,29.62,109299.89550679206,11.0429,11.0503,11.0391,11.0429,109299.8955
2012-05-15 10:45:00,29.62,29.63,29.61,29.62,99477.53396029258,11.0429,11.0466,11.0391,11.0429,99477.534
2012-05-15 10:50:00,29.62,29.63,29.6,29.61,68129.57157784744,11.0429,11.0466,11.0354,11.0391,68129.5716
2012-05-15 10:55:00,29.61,29.63,29.61,29.61,93834.90073145244,11.0391,11.0466,11.0391,11.0391,93834.9007
2012-05-15 11:00:00,29.61,29.62,29.6,29.6,98850.57471264368,11.0391,11.0429,11.0354,11.0354,98850.5747
2012-05-15 11:05:00,29.6,29.62,29.6,29.61,121003.13479623824,11.0354,11.0429,11.0354,11.0391,121003.1348
2012-05-15 11:10:00,29.61,29.63,29.6,29.63,464367.816091954,11.0391,11.0466,11.0354,11.0466,464367.8161
2012-05-15 11:15:00,29.63,29.67,29.62,29.67,264994.7753396029,11.0466,11.0615,11.0429,11.0615,264994.7753
2012-05-15 11:20:00,29.66,29.69,29.66,29.67,180146.29049111807,11.0578,11.069,11.0578,11.0615,180146.2905
2012-05-15 11:25:00,29.66,29.69,29.64,29.65,156112.8526645768,11.0578,11.069,11.0503,11.0541,156112.8527
2012-05-15 11:30:00,29.65,29.67,29.65,29.66,129571.57784743993,11.0541,11.0615,11.0541,11.0578,129571.5778
2012-05-15 11:35:00,29.66,29.69,29.65,29.66,152769.07001044933,11.0578,11.069,11.0541,11.0578,152769.07
2012-05-15 11:40:00,29.65,29.66,29.65,29.66,83803.55276907001,11.0541,11.0578,11.0541,11.0578,83803.5528
2012-05-15 11:45:00,29.66,29.69,29.65,29.68,141692.78996865204,11.0578,11.069,11.0541,11.0652,141692.79
2012-05-15 11:50:00,29.68,29.7,29.67,29.69,141901.776384535,11.0652,11.0727,11.0615,11.069,141901.7764
2012-05-15 11:55:00,29.69,29.69,29.68,29.68,99477.53396029258,11.069,11.069,11.0652,11.0652,99477.534
2012-05-15 12:00:00,29.69,29.69,29.67,29.67,107628.00417972832,11.069,11.069,11.0615,11.0615,107628.0042
2012-05-15 12:05:00,29.67,29.69,29.65,29.68,129780.56426332289,11.0615,11.069,11.0541,11.0652,129780.5643
2012-05-15 12:10:00,29.68,29.68,29.66,29.67,97178.68338557992,11.0652,11.0652,11.0578,11.0615,97178.6834
2012-05-15 12:15:00,29.67,29.67,29.64,29.65,131870.42842215256,11.0615,11.0615,11.0503,11.0541,131870.4284
2012-05-15 12:20:00,29.65,29.66,29.63,29.64,84221.52560083594,11.0541,11.0578,11.0466,11.0503,84221.5256
2012-05-15 12:25:00,29.64,29.67,29.63,29.65,341901.776384535,11.0503,11.0615,11.0466,11.0541,341901.7764
2012-05-15 12:30:00,29.64,29.66,29.64,29.65,61233.01985370951,11.0503,11.0578,11.0503,11.0541,61233.0199
2012-05-15 12:35:00,29.65,29.67,29.65,29.66,81086.72936259143,11.0541,11.0615,11.0541,11.0578,81086.7294
2012-05-15 12:40:00,29.66,29.67,29.65,29.66,49111.807732497386,11.0578,11.0615,11.0541,11.0578,49111.8077
2012-05-15 12:45:00,29.65,29.66,29.61,29.61,82549.6342737722,11.0541,11.0578,11.0391,11.0391,82549.6343
2012-05-15 12:50:00,29.6,29.61,29.57,29.58,112225.7053291536,11.0354,11.0391,11.0242,11.028,112225.7053
2012-05-15 12:55:00,29.58,29.6,29.58,29.58,89237.19958202717,11.028,11.0354,11.028,11.028,89237.1996
2012-05-15 13:00:00,29.58,29.59,29.57,29.59,78369.90595611285,11.028,11.0317,11.0242,11.0317,78369.906
2012-05-15 13:05:00,29.59,29.63,29.59,29.62,59143.15569487983,11.0317,11.0466,11.0317,11.0429,59143.1557
2012-05-15 13:10:00,29.61,29.64,29.61,29.63,37617.55485893417,11.0391,11.0503,11.0391,11.0466,37617.5549
2012-05-15 13:15:00,29.63,29.64,29.62,29.62,68756.53082549635,11.0466,11.0503,11.0429,11.0429,68756.5308
2012-05-15 13:20:00,29.62,29.65,29.62,29.64,53500.52246603971,11.0429,11.0541,11.0429,11.0503,53500.5225
2012-05-15 13:25:00,29.64,29.67,29.64,29.65,159874.60815047022,11.0503,11.0615,11.0503,11.0541,159874.6082
2012-05-15 13:30:00,29.65,29.65,29.59,29.59,81086.72936259143,11.0541,11.0541,11.0317,11.0317,81086.7294
2012-05-15 13:35:00,29.59,29.6,29.59,29.6,65621.73458725182,11.0317,11.0354,11.0317,11.0354,65621.7346
2012-05-15 13:40:00,29.61,29.61,29.6,29.6,57053.29153605016,11.0391,11.0391,11.0354,11.0354,57053.2915
2012-05-15 13:45:00,29.6,29.61,29.6,29.6,75862.06896551723,11.0354,11.0391,11.0354,11.0354,75862.069
2012-05-15 13:50:00,29.6,29.61,29.6,29.6,71891.32706374086,11.0354,11.0391,11.0354,11.0354,71891.3271
2012-05-15 13:55:00,29.6,29.61,29.57,29.6,127272.72727272726,11.0354,11.0391,11.0242,11.0354,127272.7273
2012-05-15 14:00:00,29.6,29.62,29.6,29.6,82758.62068965517,11.0354,11.0429,11.0354,11.0354,82758.6207
2012-05-15 14:05:00,29.6,29.61,29.59,29.6,52246.6039707419,11.0354,11.0391,11.0317,11.0354,52246.604
2012-05-15 14:10:00,29.6,29.65,29.6,29.64,73145.24555903867,11.0354,11.0541,11.0354,11.0503,73145.2456
2012-05-15 14:15:00,29.64,29.64,29.61,29.62,63113.89759665621,11.0503,11.0503,11.0391,11.0429,63113.8976
2012-05-15 14:20:00,29.62,29.65,29.61,29.64,95088.81922675026,11.0429,11.0541,11.0391,11.0503,95088.8192
2012-05-15 14:25:00,29.64,29.65,29.61,29.63,179937.3040752351,11.0503,11.0541,11.0391,11.0466,179937.3041
2012-05-15 14:30:00,29.63,29.66,29.63,29.66,56008.35945663532,11.0466,11.0578,11.0466,11.0578,56008.3595
2012-05-15 14:35:00,29.66,29.66,29.62,29.63,132497.38766980145,11.0578,11.0578,11.0429,11.0466,132497.3877
2012-05-15 14:40:00,29.63,29.63,29.61,29.62,90073.14524555903,11.0466,11.0466,11.0391,11.0429,90073.1452
2012-05-15 14:45:00,29.63,29.65,29.62,29.64,66666.66666666667,11.0466,11.0541,11.0429,11.0503,66666.6667
2012-05-15 14:50:00,29.63,29.64,29.6,29.61,97178.68338557992,11.0466,11.0503,11.0354,11.0391,97178.6834
2012-05-15 14:55:00,29.61,29.63,29.61,29.63,63949.843260188085,11.0391,11.0466,11.0391,11.0466,63949.8433
2012-05-15 15:00:00,29.63,29.63,29.55,29.56,174503.6572622779,11.0466,11.0466,11.0168,11.0205,174503.6573
2012-05-15 15:05:00,29.56,29.59,29.52,29.54,172413.79310344826,11.0205,11.0317,11.0056,11.013,172413.7931
2012-05-15 15:10:00,29.54,29.55,29.49,29.53,707628.0041797283,11.013,11.0168,10.9944,11.0093,707628.0042
2012-05-15 15:15:00,29.53,29.57,29.5,29.56,163009.40438871473,11.0093,11.0242,10.9981,11.0205,163009.4044
2012-05-15 15:20:00,29.56,29.58,29.55,29.58,113688.61024033435,11.0205,11.028,11.0168,11.028,113688.6102
2012-05-15 15:25:00,29.58,29.58,29.54,29.56,157784.74399164054,11.028,11.028,11.013,11.0205,157784.744
2012-05-15 15:30:00,29.56,29.61,29.56,29.6,178265.41274817137,11.0205,11.0391,11.0205,11.0354,178265.4127
2012-05-15 15:35:00,29.6,29.63,29.6,29.63,171159.87460815045,11.0354,11.0466,11.0354,11.0466,171159.8746
2012-05-15 15:40:00,29.63,29.66,29.61,29.62,258934.16927899685,11.0466,11.0578,11.0391,11.0429,258934.1693
2012-05-15 15:45:00,29.62,29.65,29.59,29.59,242424.2424242424,11.0429,11.0541,11.0317,11.0317,242424.2424
2012-05-15 15:50:00,29.59,29.6,29.57,29.6,257053.2915360501,11.0317,11.0354,11.0242,11.0354,257053.2915
2012-05-15 15:55:00,29.6,29.63,29.6,29.6,468547.54440961336,11.0354,11.0466,11.0354,11.0354,468547.5444
2012-05-16 09:30:00,29.78,29.78,29.63,29.68,283385.5799373041,11.1025,11.1025,11.0466,11.0652,283385.5799
2012-05-16 09:35:00,29.69,29.72,29.64,29.7,182863.11389759663,11.069,11.0802,11.0503,11.0727,182863.1139
2012-05-16 09:40:00,29.7,29.72,29.68,29.7,149843.26018808776,11.0727,11.0802,11.0652,11.0727,149843.2602
2012-05-16 09:45:00,29.7,29.75,29.67,29.72,180773.249738767,11.0727,11.0913,11.0615,11.0802,180773.2497
2012-05-16 09:50:00,29.72,29.76,29.71,29.71,151933.12434691744,11.0802,11.0951,11.0764,11.0764,151933.1243
2012-05-16 09:55:00,29.71,29.78,29.7,29.76,159456.63531870427,11.0764,11.1025,11.0727,11.0951,159456.6353
2012-05-16 10:00:00,29.76,29.79,29.75,29.77,282340.64785788924,11.0951,11.1063,11.0913,11.0988,282340.6479
2012-05-16 10:05:00,29.77,29.79,29.75,29.78,132288.40125391848,11.0988,11.1063,11.0913,11.1025,132288.4013
2012-05-16 10:10:00,29.78,29.79,29.74,29.78,151306.16509926855,11.1025,11.1063,11.0876,11.1025,151306.1651
2012-05-16 10:15:00,29.78,29.8,29.76,29.79,199791.01358411703,11.1025,11.11,11.0951,11.1063,199791.0136
2012-05-16 10:20:00,29.79,29.83,29.78,29.82,201044.93207941484,11.1063,11.1212,11.1025,11.1174,201044.9321
2012-05-16 10:25:00,29.82,29.82,29.79,29.81,123719.95820271682,11.1174,11.1174,11.1063,11.1137,123719.9582
2012-05-16 10:30:00,29.81,29.86,29.81,29.86,218390.80459770115,11.1137,11.1324,11.1137,11.1324,218390.8046
2012-05-16 10:35:00,29.86,29.88,29.85,29.86,188714.7335423197,11.1324,11.1398,11.1286,11.1324,188714.7335
2012-05-16 10:40:00,29.86,29.89,29.86,29.89,106583.07210031348,11.1324,11.1435,11.1324,11.1435,106583.0721
2012-05-16 10:45:00,29.88,29.92,29.88,29.9,173458.7251828631,11.1398,11.1547,11.1398,11.1473,173458.7252
2012-05-16 10:50:00,29.9,29.91,29.84,29.85,93834.90073145244,11.1473,11.151,11.1249,11.1286,93834.9007
2012-05-16 10:55:00,29.85,29.87,29.83,29.85,97805.64263322884,11.1286,11.1361,11.1212,11.1286,97805.6426
2012-05-16 11:00:00,29.86,29.88,29.86,29.88,95297.80564263322,11.1324,11.1398,11.1324,11.1398,95297.8056
2012-05-16 11:05:00,29.87,29.87,29.77,29.81,163009.40438871473,11.1361,11.1361,11.0988,11.1137,163009.4044
2012-05-16 11:10:00,29.81,29.86,29.81,29.84,105329.15360501569,11.1137,11.1324,11.1137,11.1249,105329.1536
2012-05-16 11:15:00,29.85,29.87,29.84,29.86,336468.1295715778,11.1286,11.1361,11.1249,11.1324,336468.1296
2012-05-16 11:20:00,29.86,29.87,29.82,29.83,238244.51410658305,11.1324,11.1361,11.1174,11.1212,238244.5141
2012-05-16 11:25:00,29.83,29.84,29.81,29.82,123092.99895506792,11.1212,11.1249,11.1137,11.1174,123092.999
2012-05-16 11:30:00,29.82,29.88,29.82,29.85,147126.4367816092,11.1174,11.1398,11.1174,11.1286,147126.4368
2012-05-16 11:35:00,29.85,29.89,29.84,29.88,111598.7460815047,11.1286,11.1435,11.1249,11.1398,111598.7461
2012-05-16 11:40:00,29.88,29.88,29.82,29.86,115569.48798328108,11.1398,11.1398,11.1174,11.1324,115569.488
2012-05-16 11:45:00,29.86,29.89,29.85,29.89,64994.77533960292,11.1324,11.1435,11.1286,11.1435,64994.7753
2012-05-16 11:50:00,29.88,29.91,29.88,29.89,174921.63009404388,11.1398,11.151,11.1398,11.1435,174921.6301
2012-05-16 11:55:00,29.89,29.93,29.89,29.92,102403.34378265412,11.1435,11.1584,11.1435,11.1547,102403.3438
2012-05-16 12:00:00,29.92,29.93,29.9,29.92,41588.29676071055,11.1547,11.1584,11.1473,11.1547,41588.2968
2012-05-16 12:05:00,29.93,29.93,29.89,29.91,107836.99059561128,11.1584,11.1584,11.1435,11.151,107836.9906
2012-05-16 12:10:00,29.91,29.92,29.9,29.92,61859.97910135841,11.151,11.1547,11.1473,11.1547,61859.9791
2012-05-16 12:15:00,29.92,29.93,29.91,29.92,88819.22675026122,11.1547,11.1584,11.151,11.1547,88819.2268
2012-05-16 12:20:00,29.92,29.94,29.92,29.93,114942.52873563218,11.1547,11.1622,11.1547,11.1584,114942.5287
2012-05-16 12:25:00,29.93,29.93,29.9,29.92,99895.50679205851,11.1584,11.1584,11.1473,11.1547,99895.5068
2012-05-16 12:30:00,29.93,29.95,29.92,29.95,120376.17554858934,11.1584,11.1659,11.1547,11.1659,120376.1755
2012-05-16 12:35:00,29.95,29.96,29.94,29.96,82549.6342737722,11.1659,11.1696,11.1622,11.1696,82549.6343
2012-05-16 12:40:00,29.96,29.96,29.94,29.94,82131.66144200627,11.1696,11.1696,11.1622,11.1622,82131.6614
2012-05-16 12:45:00,29.95,29.97,29.94,29.94,123092.99895506792,11.1659,11.1734,11.1622,11.1622,123092.999
2012-05-16 12:50:00,29.95,29.95,29.91,29.91,112852.6645768025,11.1659,11.1659,11.151,11.151,112852.6646
2012-05-16 12:55:00,29.91,29.92,29.9,29.9,96342.73772204808,11.151,11.1547,11.1473,11.1473,96342.7377
2012-05-16 13:00:00,29.9,29.93,29.9,29.92,90909.09090909093,11.1473,11.1584,11.1473,11.1547,90909.0909
2012-05-16 13:05:00,29.92,29.93,29.91,29.93,94252.87356321838,11.1547,11.1584,11.151,11.1584,94252.8736
2012-05-16 13:10:00,29.93,29.93,29.91,29.92,110344.8275862069,11.1584,11.1584,11.151,11.1547,110344.8276
2012-05-16 13:15:00,29.92,29.93,29.92,29.93,108463.94984326018,11.1547,11.1584,11.1547,11.1584,108463.9498
2012-05-16 13:20:00,29.93,29.93,29.92,29.92,82340.64785788923,11.1584,11.1584,11.1547,11.1547,82340.6479
2012-05-16 13:25:00,29.92,29.92,29.88,29.9,189759.66562173457,11.1547,11.1547,11.1398,11.1473,189759.6656
2012-05-16 13:30:00,29.9,29.9,29.87,29.89,71055.38140020898,11.1473,11.1473,11.1361,11.1435,71055.3814
2012-05-16 13:35:00,29.89,29.92,29.89,29.91,86520.37617554859,11.1435,11.1547,11.1435,11.151,86520.3762
2012-05-16 13:40:00,29.91,29.91,29.89,29.9,86520.37617554859,11.151,11.151,11.1435,11.1473,86520.3762
2012-05-16 13:45:00,29.9,29.93,29.9,29.92,89864.15882967607,11.1473,11.1584,11.1473,11.1547,89864.1588
2012-05-16 13:50:00,29.93,29.93,29.92,29.92,125182.8631138976,11.1584,11.1584,11.1547,11.1547,125182.8631
2012-05-16 13:55:00,29.92,29.95,29.92,29.94,92580.98223615464,11.1547,11.1659,11.1547,11.1622,92580.9822
2012-05-16 14:00:00,29.94,29.97,29.9,29.9,188714.7335423197,11.1622,11.1734,11.1473,11.1473,188714.7335
2012-05-16 14:05:00,29.9,29.93,29.9,29.9,110344.8275862069,11.1473,11.1584,11.1473,11.1473,110344.8276
2012-05-16 14:10:00,29.89,29.9,29.88,29.88,75444.0961337513,11.1435,11.1473,11.1398,11.1398,75444.0961
2012-05-16 14:15:00,29.88,29.93,29.88,29.93,80459.77011494253,11.1398,11.1584,11.1398,11.1584,80459.7701
2012-05-16 14:20:00,29.93,29.95,29.92,29.93,117450.36572622778,11.1584,11.1659,11.1547,11.1584,117450.3657
2012-05-16 14:25:00,29.93,29.93,29.89,29.9,116614.42006269592,11.1584,11.1584,11.1435,11.1473,116614.4201
2012-05-16 14:30:00,29.9,29.93,29.87,29.87,124346.91745036573,11.1473,11.1584,11.1361,11.1361,124346.9175
2012-05-16 14:35:00,29.88,29.89,29.86,29.89,100940.43887147336,11.1398,11.1435,11.1324,11.1435,100940.4389
2012-05-16 14:40:00,29.9,29.94,29.89,29.93,108463.94984326018,11.1473,11.1622,11.1435,11.1584,108463.9498
2012-05-16 14:45:00,29.93,29.97,29.93,29.95,164681.29571577843,11.1584,11.1734,11.1584,11.1659,164681.2957
2012-05-16 14:50:00,29.95,29.97,29.94,29.97,214002.08986415883,11.1659,11.1734,11.1622,11.1734,214002.0899
2012-05-16 14:55:00,29.97,29.98,29.95,29.96,179310.3448275862,11.1734,11.1771,11.1659,11.1696,179310.3448
2012-05-16 15:00:00,29.96,29.97,29.94,29.95,119122.25705329153,11.1696,11.1734,11.1622,11.1659,119122.2571
2012-05-16 15:05:00,29.95,29.98,29.93,29.94,164890.28213166143,11.1659,11.1771,11.1584,11.1622,164890.2821
2012-05-16 15:10:00,29.94,29.95,29.91,29.91,160919.54022988505,11.1622,11.1659,11.151,11.151,160919.5402
2012-05-16 15:15:00,29.91,29.96,29.9,29.96,170114.9425287356,11.151,11.1696,11.1473,11.1696,170114.9425
2012-05-16 15:20:00,29.96,29.97,29.93,29.97,209404.3887147336,11.1696,11.1734,11.1584,11.1734,209404.3887
2012-05-16 15:25:00,29.97,30.0,29.97,29.97,154022.9885057471,11.1734,11.1845,11.1734,11.1734,154022.9885
2012-05-16 15:30:00,29.97,30.0,29.96,30.0,192267.5026123302,11.1734,11.1845,11.1696,11.1845,192267.5026
2012-05-16 15:35:00,30.0,30.02,29.98,29.98,327481.71368861024,11.1845,11.192,11.1771,11.1771,327481.7137
2012-05-16 15:40:00,29.98,29.99,29.96,29.97,312643.6781609195,11.1771,11.1808,11.1696,11.1734,312643.6782
2012-05-16 15:45:00,29.97,30.0,29.95,29.97,341065.8307210031,11.1734,11.1845,11.1659,11.1734,341065.8307
2012-05-16 15:50:00,29.97,29.97,29.67,29.93,513061.6509926855,11.1734,11.1734,11.0615,11.1584,513061.651
2012-05-16 15:55:00,29.93,29.96,29.91,29.92,753605.0156739812,11.1584,11.1696,11.151,11.1547,753605.0157
2012-05-17 09:30:00,29.87,30.03,29.87,30.02,281504.70219435735,11.1361,11.1957,11.1361,11.192,281504.7022
2012-05-17 09:35:00,30.02,30.05,29.96,30.04,213166.14420062696,11.192,11.2032,11.1696,11.1995,213166.1442
2012-05-17 09:40:00,30.03,30.03,29.93,29.94,122466.039707419,11.1957,11.1957,11.1584,11.1622,122466.0397
2012-05-17 09:45:00,29.94,29.98,29.93,29.96,101985.3709508882,11.1622,11.1771,11.1584,11.1696,101985.371
2012-05-17 09:50:00,29.96,29.97,29.92,29.96,122048.06687565308,11.1696,11.1734,11.1547,11.1696,122048.0669
2012-05-17 09:55:00,29.95,30.05,29.95,30.04,96342.73772204808,11.1659,11.2032,11.1659,11.1995,96342.7377
2012-05-17 10:00:00,30.04,30.04,29.9,30.0,307836.9905956113,11.1995,11.1995,11.1473,11.1845,307836.9906
2012-05-17 10:05:00,30.01,30.04,29.99,30.03,214420.06269592475,11.1883,11.1995,11.1808,11.1957,214420.0627
2012-05-17 10:10:00,30.03,30.04,29.97,29.99,244305.1201671892,11.1957,11.1995,11.1734,11.1808,244305.1202
2012-05-17 10:15:00,29.99,30.01,29.98,29.98,180146.29049111807,11.1808,11.1883,11.1771,11.1771,180146.2905
2012-05-17 10:20:00,29.98,30.01,29.98,30.0,155276.90700104492,11.1771,11.1883,11.1771,11.1845,155276.907
2012-05-17 10:25:00,30.0,30.02,29.96,29.99,128526.64576802508,11.1845,11.192,11.1696,11.1808,128526.6458
2012-05-17 10:30:00,29.99,29.99,29.95,29.98,127063.7408568443,11.1808,11.1808,11.1659,11.1771,127063.7409
2012-05-17 10:35:00,29.99,30.0,29.96,29.99,125391.84952978056,11.1808,11.1845,11.1696,11.1808,125391.8495
2012-05-17 10:40:00,29.99,30.0,29.93,29.94,140647.8578892372,11.1808,11.1845,11.1584,11.1622,140647.8579
2012-05-17 10:45:00,29.94,29.95,29.9,29.92,154231.97492163008,11.1622,11.1659,11.1473,11.1547,154231.9749
2012-05-17 10:50:00,29.92,29.96,29.89,29.96,130616.50992685476,11.1547,11.1696,11.1435,11.1696,130616.5099
2012-05-17 10:55:00,29.96,29.98,29.93,29.98,101567.39811912226,11.1696,11.1771,11.1584,11.1771,101567.3981
2012-05-17 11:00:00,29.98,30.0,29.97,29.99,107210.03134796236,11.1771,11.1845,11.1734,11.1808,107210.0313
2012-05-17 11:05:00,29.99,30.03,29.99,30.01,102612.33019853708,11.1808,11.1957,11.1808,11.1883,102612.3302
2012-05-17 11:10:00,30.01,30.01,29.97,29.98,98850.57471264368,11.1883,11.1883,11.1734,11.1771,98850.5747
2012-05-17 11:15:00,29.99,29.99,29.93,29.94,98432.60188087774,11.1808,11.1808,11.1584,11.1622,98432.6019
2012-05-17 11:20:00,29.94,29.94,29.89,29.9,58725.18286311389,11.1622,11.1622,11.1435,11.1473,58725.1829
2012-05-17 11:25:00,29.9,29.91,29.86,29.88,95506.7920585162,11.1473,11.151,11.1324,11.1398,95506.7921
2012-05-17 11:30:00,29.87,29.88,29.84,29.86,74399.16405433646,11.1361,11.1398,11.1249,11.1324,74399.1641
2012-05-17 11:35:00,29.86,29.86,29.83,29.84,108045.97701149424,11.1324,11.1324,11.1212,11.1249,108045.977
2012-05-17 11:40:00,29.85,29.86,29.83,29.85,108672.93625914316,11.1286,11.1324,11.1212,11.1286,108672.9363
2012-05-17 11:45:00,29.84,29.86,29.84,29.84,72309.29989550679,11.1249,11.1324,11.1249,11.1249,72309.2999
2012-05-17 11:50:00,29.84,29.85,29.82,29.83,107419.01776384536,11.1249,11.1286,11.1174,11.1212,107419.0178
2012-05-17 11:55:00,29.83,29.87,29.82,29.85,105956.11285266458,11.1212,11.1361,11.1174,11.1286,105956.1129
2012-05-17 12:00:00,29.85,29.85,29.81,29.83,104911.18077324974,11.1286,11.1286,11.1137,11.1212,104911.1808
2012-05-17 12:05:00,29.82,29.83,29.76,29.8,150052.24660397074,11.1174,11.1212,11.0951,11.11,150052.2466
2012-05-17 12:10:00,29.79,29.8,29.77,29.8,149007.3145245559,11.1063,11.11,11.0988,11.11,149007.3145
2012-05-17 12:15:00,29.8,29.82,29.78,29.82,146290.49111807733,11.11,11.1174,11.1025,11.1174,146290.4911
2012-05-17 12:20:00,29.82,29.84,29.8,29.82,223197.4921630094,11.1174,11.1249,11.11,11.1174,223197.4922
2012-05-17 12:25:00,29.82,29.83,29.79,29.8,158202.71682340646,11.1174,11.1212,11.1063,11.11,158202.7168
2012-05-17 12:30:00,29.8,29.81,29.78,29.8,136468.12957157785,11.11,11.1137,11.1025,11.11,136468.1296
2012-05-17 12:35:00,29.8,29.81,29.79,29.81,60397.07419017764,11.11,11.1137,11.1063,11.1137,60397.0742
2012-05-17 12:40:00,29.81,29.81,29.8,29.81,135841.17032392893,11.1137,11.1137,11.11,11.1137,135841.1703
2012-05-17 12:45:00,29.81,29.82,29.79,29.8,52664.57680250784,11.1137,11.1174,11.1063,11.11,52664.5768
2012-05-17 12:50:00,29.8,29.81,29.77,29.79,63322.88401253918,11.11,11.1137,11.0988,11.1063,63322.884
2012-05-17 12:55:00,29.79,29.8,29.78,29.79,85266.45768025078,11.1063,11.11,11.1025,11.1063,85266.4577
2012-05-17 13:00:00,29.79,29.8,29.78,29.8,110553.81400208986,11.1063,11.11,11.1025,11.11,110553.814
2012-05-17 13:05:00,29.8,29.82,29.79,29.82,112643.67816091952,11.11,11.1174,11.1063,11.1174,112643.6782
2012-05-17 13:10:00,29.82,29.83,29.8,29.82,249111.80773249737,11.1174,11.1212,11.11,11.1174,249111.8077
2012-05-17 13:15:00,29.82,29.86,29.82,29.85,325809.8223615465,11.1174,11.1324,11.1174,11.1286,325809.8224
2012-05-17 13:20:00,29.85,29.88,29.85,29.88,175966.56217345872,11.1286,11.1398,11.1286,11.1398,175966.5622
2012-05-17 13:25:00,29.88,29.89,29.85,29.86,169070.01044932078,11.1398,11.1435,11.1286,11.1324,169070.0104
2012-05-17 13:30:00,29.86,29.87,29.83,29.86,69383.49007314524,11.1324,11.1361,11.1212,11.1324,69383.4901
2012-05-17 13:35:00,29.86,29.87,29.85,29.86,154858.934169279,11.1324,11.1361,11.1286,11.1324,154858.9342
2012-05-17 13:40:00,29.85,29.87,29.85,29.86,99268.5475444096,11.1286,11.1361,11.1286,11.1324,99268.5475
2012-05-17 13:45:00,29.86,29.87,29.85,29.86,184326.0188087774,11.1324,11.1361,11.1286,11.1324,184326.0188
2012-05-17 13:50:00,29.86,29.88,29.86,29.87,97805.64263322884,11.1324,11.1398,11.1324,11.1361,97805.6426
2012-05-17 13:55:00,29.87,29.87,29.85,29.86,147335.42319749217,11.1361,11.1361,11.1286,11.1324,147335.4232
2012-05-17 14:00:00,29.86,29.87,29.85,29.86,141274.8171368861,11.1324,11.1361,11.1286,11.1324,141274.8171
2012-05-17 14:05:00,29.86,29.87,29.83,29.85,86938.34900731452,11.1324,11.1361,11.1212,11.1286,86938.349
2012-05-17 14:10:00,29.86,29.87,29.85,29.85,64158.82967607105,11.1324,11.1361,11.1286,11.1286,64158.8297
2012-05-17 14:15:00,29.84,29.86,29.84,29.86,47857.88923719958,11.1249,11.1324,11.1249,11.1324,47857.8892
2012-05-17 14:20:00,29.86,29.89,29.86,29.89,87356.32183908045,11.1324,11.1435,11.1324,11.1435,87356.3218
2012-05-17 14:25:00,29.89,29.9,29.87,29.89,73563.2183908046,11.1435,11.1473,11.1361,11.1435,73563.2184
2012-05-17 14:30:00,29.88,29.89,29.87,29.87,91536.0501567398,11.1398,11.1435,11.1361,11.1361,91536.0502
2012-05-17 14:35:00,29.86,29.87,29.84,29.87,163218.3908045977,11.1324,11.1361,11.1249,11.1361,163218.3908
2012-05-17 14:40:00,29.87,29.89,29.86,29.89,79205.85161964472,11.1361,11.1435,11.1324,11.1435,79205.8516
2012-05-17 14:45:00,29.88,29.89,29.83,29.84,117868.33855799372,11.1398,11.1435,11.1212,11.1249,117868.3386
2012-05-17 14:50:00,29.84,29.88,29.84,29.86,119540.22988505747,11.1249,11.1398,11.1249,11.1324,119540.2299
2012-05-17 14:55:00,29.86,29.89,29.86,29.89,85684.43051201671,11.1324,11.1435,11.1324,11.1435,85684.4305
2012-05-17 15:00:00,29.88,29.9,29.87,29.89,125809.8223615465,11.1398,11.1473,11.1361,11.1435,125809.8224
2012-05-17 15:05:00,29.88,29.89,29.85,29.85,101567.39811912226,11.1398,11.1435,11.1286,11.1286,101567.3981
2012-05-17 15:10:00,29.85,29.89,29.84,29.89,150888.1922675026,11.1286,11.1435,11.1249,11.1435,150888.1923
2012-05-17 15:15:00,29.89,29.89,29.87,29.89,133960.29258098223,11.1435,11.1435,11.1361,11.1435,133960.2926
2012-05-17 15:20:00,29.89,29.9,29.87,29.87,127272.72727272726,11.1435,11.1473,11.1361,11.1361,127272.7273
2012-05-17 15:25:00,29.88,29.9,29.87,29.88,160919.54022988505,11.1398,11.1473,11.1361,11.1398,160919.5402
2012-05-17 15:30:00,29.88,29.89,29.85,29.89,159247.64890282133,11.1398,11.1435,11.1286,11.1435,159247.6489
2012-05-17 15:35:00,29.89,29.89,29.82,29.83,267711.5987460815,11.1435,11.1435,11.1174,11.1212,267711.5987
2012-05-17 15:40:00,29.83,29.84,29.81,29.82,232392.89446186,11.1212,11.1249,11.1137,11.1174,232392.8945
2012-05-17 15:45:00,29.81,29.82,29.79,29.82,160919.54022988505,11.1137,11.1174,11.1063,11.1174,160919.5402
2012-05-17 15:50:00,29.81,29.82,29.79,29.82,320585.1619644723,11.1137,11.1174,11.1063,11.1174,320585.162
2012-05-17 15:55:00,29.82,29.84,29.77,29.78,731452.4555903866,11.1174,11.1249,11.0988,11.1025,731452.4556
2012-05-18 09:30:00,29.8,29.88,29.8,29.85,2972413.793103448,11.11,11.1398,11.11,11.1286,2972413.7931
2012-05-18 09:35:00,29.84,29.86,29.74,29.82,128526.64576802508,11.1249,11.1324,11.0876,11.1174,128526.6458
2012-05-18 09:40:00,29.81,29.84,29.77,29.82,126436.7816091954,11.1137,11.1249,11.0988,11.1174,126436.7816
2012-05-18 09:45:00,29.82,29.86,29.81,29.84,119540.22988505747,11.1174,11.1324,11.1137,11.1249,119540.2299
2012-05-18 09:50:00,29.84,29.84,29.79,29.82,100104.49320794149,11.1249,11.1249,11.1063,11.1174,100104.4932
2012-05-18 09:55:00,29.82,29.82,29.77,29.79,104493.2079414838,11.1174,11.1174,11.0988,11.1063,104493.2079
2012-05-18 10:00:00,29.79,29.81,29.74,29.76,142528.7356321839,11.1063,11.1137,11.0876,11.0951,142528.7356
2012-05-18 10:05:00,29.76,29.76,29.7,29.7,229049.1118077325,11.0951,11.0951,11.0727,11.0727,229049.1118
2012-05-18 10:10:00,29.7,29.74,29.67,29.73,197492.1630094044,11.0727,11.0876,11.0615,11.0839,197492.163
2012-05-18 10:15:00,29.73,29.74,29.71,29.71,155067.92058516195,11.0839,11.0876,11.0764,11.0764,155067.9206
2012-05-18 10:20:00,29.71,29.72,29.7,29.7,140020.89864158828,11.0764,11.0802,11.0727,11.0727,140020.8986
2012-05-18 10:25:00,29.71,29.74,29.71,29.73,121003.13479623824,11.0764,11.0876,11.0764,11.0839,121003.1348
2012-05-18 10:30:00,29.73,29.73,29.69,29.69,71682.34064785788,11.0839,11.0839,11.069,11.069,71682.3406
2012-05-18 10:35:00,29.69,29.69,29.64,29.64,176175.5485893417,11.069,11.069,11.0503,11.0503,176175.5486
2012-05-18 10:40:00,29.64,29.66,29.62,29.66,108672.93625914316,11.0503,11.0578,11.0429,11.0578,108672.9363
2012-05-18 10:45:00,29.66,29.66,29.63,29.65,83385.57993730408,11.0578,11.0578,11.0466,11.0541,83385.5799
2012-05-18 10:50:00,29.65,29.67,29.63,29.67,94879.83281086729,11.0541,11.0615,11.0466,11.0615,94879.8328
2012-05-18 10:55:00,29.67,29.69,29.65,29.65,95924.76489028212,11.0615,11.069,11.0541,11.0541,95924.7649
2012-05-18 11:00:00,29.66,29.68,29.65,29.66,110553.81400208986,11.0578,11.0652,11.0541,11.0578,110553.814
2012-05-18 11:05:00,29.66,29.67,29.64,29.64,203970.7419017764,11.0578,11.0615,11.0503,11.0503,203970.7419
2012-05-18 11:10:00,29.64,29.67,29.64,29.64,81295.71577847439,11.0503,11.0615,11.0503,11.0503,81295.7158
2012-05-18 11:15:00,29.64,29.67,29.64,29.67,197492.1630094044,11.0503,11.0615,11.0503,11.0615,197492.163
2012-05-18 11:20:00,29.67,29.68,29.65,29.68,139184.95297805642,11.0615,11.0652,11.0541,11.0652,139184.953
2012-05-18 11:25:00,29.67,29.69,29.67,29.67,68965.5172413793,11.0615,11.069,11.0615,11.0615,68965.5172
2012-05-18 11:30:00,29.67,29.69,29.64,29.66,138349.00731452456,11.0615,11.069,11.0503,11.0578,138349.0073
2012-05-18 11:35:00,29.66,29.66,29.6,29.64,145036.57262277952,11.0578,11.0578,11.0354,11.0503,145036.5726
2012-05-18 11:40:00,29.64,29.68,29.62,29.68,94252.87356321838,11.0503,11.0652,11.0429,11.0652,94252.8736
2012-05-18 11:45:00,29.68,29.69,29.64,29.64,100940.43887147336,11.0652,11.069,11.0503,11.0503,100940.4389
2012-05-18 11:50:00,29.64,29.65,29.61,29.64,123510.97178683383,11.0503,11.0541,11.0391,11.0503,123510.9718
2012-05-18 11:55:00,29.64,29.65,29.6,29.63,106165.09926854754,11.0503,11.0541,11.0354,11.0466,106165.0993
2012-05-18 12:00:00,29.63,29.69,29.63,29.69,88610.24033437826,11.0466,11.069,11.0466,11.069,88610.2403
2012-05-18 12:05:00,29.68,29.7,29.67,29.69,165726.22779519332,11.0652,11.0727,11.0615,11.069,165726.2278
2012-05-18 12:10:00,29.68,29.69,29.66,29.67,94461.85997910135,11.0652,11.069,11.0578,11.0615,94461.86
2012-05-18 12:15:00,29.66,29.66,29.6,29.61,208359.4566353187,11.0578,11.0578,11.0354,11.0391,208359.4566
2012-05-18 12:20:00,29.61,29.64,29.61,29.62,73981.19122257053,11.0391,11.0503,11.0391,11.0429,73981.1912
2012-05-18 12:25:00,29.62,29.64,29.61,29.61,139393.9393939394,11.0429,11.0503,11.0391,11.0391,139393.9394
2012-05-18 12:30:00,29.62,29.64,29.61,29.63,53082.54963427377,11.0429,11.0503,11.0391,11.0466,53082.5496
2012-05-18 12:35:00,29.62,29.63,29.61,29.62,98432.60188087774,11.0429,11.0466,11.0391,11.0429,98432.6019
2012-05-18 12:40:00,29.62,29.64,29.61,29.63,92163.00940438872,11.0429,11.0503,11.0391,11.0466,92163.0094
2012-05-18 12:45:00,29.62,29.63,29.6,29.62,33646.81295715778,11.0429,11.0466,11.0354,11.0429,33646.813
2012-05-18 12:50:00,29.62,29.64,29.6,29.6,54545.454545454544,11.0429,11.0503,11.0354,11.0354,54545.4545
2012-05-18 12:55:00,29.6,29.6,29.57,29.59,82967.60710553813,11.0354,11.0354,11.0242,11.0317,82967.6071
2012-05-18 13:00:00,29.59,29.59,29.56,29.56,70010.44932079414,11.0317,11.0317,11.0205,11.0205,70010.4493
2012-05-18 13:05:00,29.57,29.57,29.55,29.57,62695.92476489028,11.0242,11.0242,11.0168,11.0242,62695.9248
2012-05-18 13:10:00,29.56,29.57,29.55,29.56,100104.49320794149,11.0205,11.0242,11.0168,11.0205,100104.4932
2012-05-18 13:15:00,29.56,29.58,29.56,29.57,221734.58725182863,11.0205,11.028,11.0205,11.0242,221734.5873
2012-05-18 13:20:00,29.57,29.58,29.57,29.57,44305.12016718913,11.0242,11.028,11.0242,11.0242,44305.1202
2012-05-18 13:25:00,29.57,29.58,29.55,29.55,73563.2183908046,11.0242,11.028,11.0168,11.0168,73563.2184
2012-05-18 13:30:00,29.56,29.58,29.55,29.57,81504.70219435736,11.0205,11.028,11.0168,11.0242,81504.7022
2012-05-18 13:35:00,29.57,29.58,29.55,29.55,73145.24555903867,11.0242,11.028,11.0168,11.0168,73145.2456
2012-05-18 13:40:00,29.55,29.57,29.54,29.55,66248.69383490073,11.0168,11.0242,11.013,11.0168,66248.6938
2012-05-18 13:45:00,29.55,29.57,29.54,29.56,92580.98223615464,11.0168,11.0242,11.013,11.0205,92580.9822
2012-05-18 13:50:00,29.56,29.57,29.52,29.53,125182.8631138976,11.0205,11.0242,11.0056,11.0093,125182.8631
2012-05-18 13:55:00,29.53,29.55,29.52,29.53,140229.88505747126,11.0093,11.0168,11.0056,11.0093,140229.8851
2012-05-18 14:00:00,29.53,29.53,29.51,29.52,159874.60815047022,11.0093,11.0093,11.0019,11.0056,159874.6082
2012-05-18 14:05:00,29.52,29.54,29.49,29.5,154440.96133751306,11.0056,11.013,10.9944,10.9981,154440.9613
2012-05-18 14:10:00,29.5,29.53,29.49,29.52,183908.0459770115,10.9981,11.0093,10.9944,11.0056,183908.046
2012-05-18 14:15:00,29.52,29.53,29.49,29.49,128108.67293625914,11.0056,11.0093,10.9944,10.9944,128108.6729
2012-05-18 14:20:00,29.49,29.49,29.47,29.47,115151.51515151517,10.9944,10.9944,10.987,10.987,115151.5152
2012-05-18 14:25:00,29.47,29.51,29.47,29.5,101567.39811912226,10.987,11.0019,10.987,10.9981,101567.3981
2012-05-18 14:30:00,29.51,29.51,29.44,29.46,117868.33855799372,11.0019,11.0019,10.9758,10.9832,117868.3386
2012-05-18 14:35:00,29.47,29.48,29.45,29.47,95506.7920585162,10.987,10.9907,10.9795,10.987,95506.7921
2012-05-18 14:40:00,29.47,29.47,29.41,29.42,193521.421107628,10.987,10.987,10.9646,10.9683,193521.4211
2012-05-18 14:45:00,29.42,29.47,29.42,29.47,89446.18599791013,10.9683,10.987,10.9683,10.987,89446.186
2012-05-18 14:50:00,29.47,29.48,29.47,29.48,284221.5256008359,10.987,10.9907,10.987,10.9907,284221.5256
2012-05-18 14:55:00,29.48,29.48,29.45,29.47,102821.31661442008,10.9907,10.9907,10.9795,10.987,102821.3166
2012-05-18 15:00:00,29.47,29.48,29.43,29.47,137304.07523510972,10.987,10.9907,10.972,10.987,137304.0752
2012-05-18 15:05:00,29.47,29.49,29.46,29.48,286729.36259143153,10.987,10.9944,10.9832,10.9907,286729.3626
2012-05-18 15:10:00,29.48,29.52,29.48,29.5,156948.79832810868,10.9907,11.0056,10.9907,10.9981,156948.7983
2012-05-18 15:15:00,29.5,29.53,29.5,29.52,113061.65099268548,10.9981,11.0093,10.9981,11.0056,113061.651
2012-05-18 15:20:00,29.52,29.52,29.45,29.45,135841.17032392893,11.0056,11.0056,10.9795,10.9795,135841.1703
2012-05-18 15:25:00,29.45,29.46,29.43,29.46,137304.07523510972,10.9795,10.9832,10.972,10.9832,137304.0752
2012-05-18 15:30:00,29.46,29.46,29.43,29.44,190386.6248693835,10.9832,10.9832,10.972,10.9758,190386.6249
2012-05-18 15:35:00,29.44,29.46,29.43,29.44,207314.52455590383,10.9758,10.9832,10.972,10.9758,207314.5246
2012-05-18 15:40:00,29.45,29.45,29.4,29.42,247648.90282131665,10.9795,10.9795,10.9609,10.9683,247648.9028
2012-05-18 15:45:00,29.43,29.46,29.42,29.44,247439.91640543364,10.972,10.9832,10.9683,10.9758,247439.9164
2012-05-18 15:50:00,29.44,29.44,29.4,29.41,257889.237199582,10.9758,10.9758,10.9609,10.9646,257889.2372
2012-05-18 15:55:00,29.41,29.47,29.41,29.46,510971.7868338558,10.9646,10.987,10.9646,10.9832,510971.7868
2012-05-21 09:30:00,29.48,29.56,29.48,29.55,363636.3636363637,10.9907,11.0205,10.9907,11.0168,363636.3636
2012-05-21 09:35:00,29.55,29.62,29.55,29.61,128108.67293625914,11.0168,11.0429,11.0168,11.0391,128108.6729
2012-05-21 09:40:00,29.6,29.6,29.53,29.56,119749.21630094045,11.0354,11.0354,11.0093,11.0205,119749.2163
2012-05-21 09:45:00,29.55,29.59,29.5,29.58,193312.43469174503,11.0168,11.0317,10.9981,11.028,193312.4347
2012-05-21 09:50:00,29.58,29.59,29.51,29.53,218390.80459770115,11.028,11.0317,11.0019,11.0093,218390.8046
2012-05-21 09:55:00,29.53,29.57,29.5,29.56,101567.39811912226,11.0093,11.0242,10.9981,11.0205,101567.3981
2012-05-21 10:00:00,29.56,29.62,29.55,29.62,101567.39811912226,11.0205,11.0429,11.0168,11.0429,101567.3981
2012-05-21 10:05:00,29.62,29.63,29.58,29.59,96551.72413793104,11.0429,11.0466,11.028,11.0317,96551.7241
2012-05-21 10:10:00,29.59,29.6,29.56,29.6,145454.54545454544,11.0317,11.0354,11.0205,11.0354,145454.5455
2012-05-21 10:15:00,29.59,29.64,29.59,29.61,259979.1013584117,11.0317,11.0503,11.0317,11.0391,259979.1014
2012-05-21 10:20:00,29.61,29.64,29.6,29.6,106165.09926854754,11.0391,11.0503,11.0354,11.0354,106165.0993
2012-05-21 10:25:00,29.6,29.61,29.56,29.58,116405.43364681296,11.0354,11.0391,11.0205,11.028,116405.4336
2012-05-21 10:30:00,29.59,29.6,29.57,29.6,102612.33019853708,11.0317,11.0354,11.0242,11.0354,102612.3302
2012-05-21 10:35:00,29.6,29.64,29.6,29.63,178265.41274817137,11.0354,11.0503,11.0354,11.0466,178265.4127
2012-05-21 10:40:00,29.63,29.66,29.62,29.63,163636.36363636362,11.0466,11.0578,11.0429,11.0466,163636.3636
2012-05-21 10:45:00,29.63,29.73,29.62,29.71,353814.00208986417,11.0466,11.0839,11.0429,11.0764,353814.0021
2012-05-21 10:50:00,29.7,29.74,29.7,29.71,96342.73772204808,11.0727,11.0876,11.0727,11.0764,96342.7377
2012-05-21 10:55:00,29.71,29.72,29.65,29.65,80041.7972831766,11.0764,11.0802,11.0541,11.0541,80041.7973
2012-05-21 11:00:00,29.65,29.7,29.63,29.66,184952.9780564264,11.0541,11.0727,11.0466,11.0578,184952.9781
2012-05-21 11:05:00,29.65,29.68,29.63,29.63,77742.94670846395,11.0541,11.0652,11.0466,11.0466,77742.9467
2012-05-21 11:10:00,29.63,29.64,29.62,29.62,117659.35214211076,11.0466,11.0503,11.0429,11.0429,117659.3521
2012-05-21 11:15:00,29.62,29.66,29.62,29.63,137304.07523510972,11.0429,11.0578,11.0429,11.0466,137304.0752
2012-05-21 11:20:00,29.62,29.63,29.61,29.62,156321.83908045976,11.0429,11.0466,11.0391,11.0429,156321.8391
2012-05-21 11:25:00,29.62,29.64,29.61,29.62,238662.486938349,11.0429,11.0503,11.0391,11.0429,238662.4869
2012-05-21 11:30:00,29.62,29.63,29.61,29.62,166144.20062695924,11.0429,11.0466,11.0391,11.0429,166144.2006
2012-05-21 11:35:00,29.62,29.62,29.62,29.62,66875.65308254963,11.0429,11.0429,11.0429,11.0429,66875.6531
2012-05-21 11:40:00,29.62,29.62,29.61,29.62,86729.36259143155,11.0429,11.0429,11.0391,11.0429,86729.3626
2012-05-21 11:45:00,29.62,29.62,29.62,29.62,40543.36468129572,11.0429,11.0429,11.0429,11.0429,40543.3647
2012-05-21 11:50:00,29.62,29.62,29.62,29.62,56008.35945663532,11.0429,11.0429,11.0429,11.0429,56008.3595
2012-05-21 11:55:00,29.62,29.62,29.62,29.62,49320.79414838035,11.0429,11.0429,11.0429,11.0429,49320.7941
2012-05-21 12:00:00,29.62,29.66,29.62,29.64,98432.60188087774,11.0429,11.0578,11.0429,11.0503,98432.6019
2012-05-21 12:05:00,29.65,29.66,29.63,29.64,72100.31347962382,11.0541,11.0578,11.0466,11.0503,72100.3135
2012-05-21 12:10:00,29.64,29.64,29.63,29.63,34064.78578892372,11.0503,11.0503,11.0466,11.0466,34064.7858
2012-05-21 12:15:00,29.63,29.64,29.63,29.63,63531.87042842215,11.0466,11.0503,11.0466,11.0466,63531.8704
2012-05-21 12:20:00,29.64,29.67,29.63,29.67,88610.24033437826,11.0503,11.0615,11.0466,11.0615,88610.2403
2012-05-21 12:25:00,29.66,29.67,29.65,29.65,58934.16927899687,11.0578,11.0615,11.0541,11.0541,58934.1693
2012-05-21 12:30:00,29.65,29.65,29.62,29.62,61442.00626959247,11.0541,11.0541,11.0429,11.0429,61442.0063
2012-05-21 12:35:00,29.62,29.62,29.62,29.62,87774.29467084639,11.0429,11.0429,11.0429,11.0429,87774.2947
2012-05-21 12:40:00,29.62,29.64,29.62,29.62,169278.99686520375,11.0429,11.0503,11.0429,11.0429,169278.9969
2012-05-21 12:45:00,29.62,29.63,29.61,29.63,72518.28631138976,11.0429,11.0466,11.0391,11.0466,72518.2863
2012-05-21 12:50:00,29.63,29.64,29.62,29.64,52246.6039707419,11.0466,11.0503,11.0429,11.0503,52246.604
2012-05-21 12:55:00,29.64,29.64,29.62,29.64,45350.05224660397,11.0503,11.0503,11.0429,11.0503,45350.0522
2012-05-21 13:00:00,29.64,29.65,29.63,29.64,51619.644723093,11.0503,11.0541,11.0466,11.0503,51619.6447
2012-05-21 13:05:00,29.64,29.64,29.62,29.63,163218.3908045977,11.0503,11.0503,11.0429,11.0466,163218.3908
2012-05-21 13:10:00,29.63,29.64,29.62,29.62,118913.27063740855,11.0466,11.0503,11.0429,11.0429,118913.2706
2012-05-21 13:15:00,29.62,29.65,29.62,29.64,80668.7565308255,11.0429,11.0541,11.0429,11.0503,80668.7565
2012-05-21 13:20:00,29.65,29.66,29.64,29.65,65412.74817136886,11.0541,11.0578,11.0503,11.0541,65412.7482
2012-05-21 13:25:00,29.65,29.65,29.62,29.62,67711.59874608151,11.0541,11.0541,11.0429,11.0429,67711.5987
2012-05-21 13:30:00,29.62,29.62,29.61,29.61,350679.20585161966,11.0429,11.0429,11.0391,11.0391,350679.2059
2012-05-21 13:35:00,29.61,29.61,29.59,29.59,51619.644723093,11.0391,11.0391,11.0317,11.0317,51619.6447
2012-05-21 13:40:00,29.58,29.6,29.58,29.59,78996.86520376176,11.028,11.0354,11.028,11.0317,78996.8652
2012-05-21 13:45:00,29.59,29.63,29.59,29.63,105120.1671891327,11.0317,11.0466,11.0317,11.0466,105120.1672
2012-05-21 13:50:00,29.63,29.63,29.6,29.6,94879.83281086729,11.0466,11.0466,11.0354,11.0354,94879.8328
2012-05-21 13:55:00,29.61,29.62,29.6,29.62,74817.1368861024,11.0391,11.0429,11.0354,11.0429,74817.1369
2012-05-21 14:00:00,29.62,29.62,29.57,29.57,80250.78369905955,11.0429,11.0429,11.0242,11.0242,80250.7837
2012-05-21 14:05:00,29.57,29.62,29.56,29.6,173667.71159874607,11.0242,11.0429,11.0205,11.0354,173667.7116
2012-05-21 14:10:00,29.6,29.61,29.59,29.61,290700.10449320794,11.0354,11.0391,11.0317,11.0391,290700.1045
2012-05-21 14:15:00,29.6,29.61,29.56,29.58,312643.6781609195,11.0354,11.0391,11.0205,11.028,312643.6782
2012-05-21 14:20:00,29.58,29.6,29.58,29.6,156739.8119122257,11.028,11.0354,11.028,11.0354,156739.8119
2012-05-21 14:25:00,29.6,29.6,29.55,29.55,68965.5172413793,11.0354,11.0354,11.0168,11.0168,68965.5172
2012-05-21 14:30:00,29.55,29.56,29.54,29.54,68129.57157784744,11.0168,11.0205,11.013,11.013,68129.5716
2012-05-21 14:35:00,29.55,29.55,29.53,29.53,60815.04702194357,11.0168,11.0168,11.0093,11.0093,60815.047
2012-05-21 14:40:00,29.53,29.55,29.52,29.52,85475.44409613375,11.0093,11.0168,11.0056,11.0056,85475.4441
2012-05-21 14:45:00,29.52,29.54,29.51,29.53,122466.039707419,11.0056,11.013,11.0019,11.0093,122466.0397
2012-05-21 14:50:00,29.53,29.54,29.52,29.53,156739.8119122257,11.0093,11.013,11.0056,11.0093,156739.8119
2012-05-21 14:55:00,29.53,29.57,29.53,29.55,135214.21107628004,11.0093,11.0242,11.0093,11.0168,135214.2111
2012-05-21 15:00:00,29.55,29.55,29.54,29.54,82549.6342737722,11.0168,11.0168,11.013,11.013,82549.6343
2012-05-21 15:05:00,29.54,29.58,29.53,29.55,196656.2173458725,11.013,11.028,11.0093,11.0168,196656.2173
2012-05-21 15:10:00,29.55,29.57,29.54,29.54,93416.92789968652,11.0168,11.0242,11.013,11.013,93416.9279
2012-05-21 15:15:00,29.54,29.56,29.53,29.54,246394.9843260188,11.013,11.0205,11.0093,11.013,246394.9843
2012-05-21 15:20:00,29.54,29.56,29.53,29.54,215882.9676071056,11.013,11.0205,11.0093,11.013,215882.9676
2012-05-21 15:25:00,29.54,29.56,29.53,29.55,263322.8840125392,11.013,11.0205,11.0093,11.0168,263322.884
2012-05-21 15:30:00,29.55,29.57,29.53,29.57,175548.58934169277,11.0168,11.0242,11.0093,11.0242,175548.5893
2012-05-21 15:35:00,29.57,29.57,29.55,29.56,129571.57784743993,11.0242,11.0242,11.0168,11.0205,129571.5778
2012-05-21 15:40:00,29.55,29.57,29.55,29.55,210867.29362591432,11.0168,11.0242,11.0168,11.0168,210867.2936
2012-05-21 15:45:00,29.56,29.57,29.55,29.56,326645.76802507835,11.0205,11.0242,11.0168,11.0205,326645.768
2012-05-21 15:50:00,29.56,29.57,29.54,29.54,322257.05329153605,11.0205,11.0242,11.013,11.013,322257.0533
2012-05-21 15:55:00,29.55,29.58,29.55,29.57,975130.6165099269,11.0168,11.028,11.0168,11.0242,975130.6165
2012-05-22 09:30:00,29.68,29.68,29.53,29.61,320167.1891327064,11.0652,11.0652,11.0093,11.0391,320167.1891
2012-05-22 09:35:00,29.62,29.67,29.61,29.62,225496.34273772204,11.0429,11.0615,11.0391,11.0429,225496.3427
2012-05-22 09:40:00,29.62,29.66,29.62,29.64,131870.42842215256,11.0429,11.0578,11.0429,11.0503,131870.4284
2012-05-22 09:45:00,29.64,29.66,29.64,29.66,145036.57262277952,11.0503,11.0578,11.0503,11.0578,145036.5726
2012-05-22 09:50:00,29.66,29.68,29.63,29.64,287983.2810867294,11.0578,11.0652,11.0466,11.0503,287983.2811
2012-05-22 09:55:00,29.64,29.67,29.64,29.66,236990.59561128527,11.0503,11.0615,11.0503,11.0578,236990.5956
2012-05-22 10:00:00,29.66,29.71,29.65,29.7,486938.34900731454,11.0578,11.0764,11.0541,11.0727,486938.349
2012-05-22 10:05:00,29.7,29.8,29.7,29.8,372622.7795193312,11.0727,11.11,11.0727,11.11,372622.7795
2012-05-22 10:10:00,29.8,29.82,29.79,29.8,167189.13270637408,11.11,11.1174,11.1063,11.11,167189.1327
2012-05-22 10:15:00,29.8,29.82,29.79,29.8,127690.7001044932,11.11,11.1174,11.1063,11.11,127690.7001
2012-05-22 10:20:00,29.81,29.83,29.81,29.81,356530.82549634273,11.1137,11.1212,11.1137,11.1137,356530.8255
2012-05-22 10:25:00,29.81,29.82,29.75,29.76,408777.42946708464,11.1137,11.1174,11.0913,11.0951,408777.4295
2012-05-22 10:30:00,29.76,29.82,29.76,29.79,206478.578892372,11.0951,11.1174,11.0951,11.1063,206478.5789
2012-05-22 10:35:00,29.79,29.79,29.74,29.76,174712.6436781609,11.1063,11.1063,11.0876,11.0951,174712.6437
2012-05-22 10:40:00,29.76,29.76,29.73,29.74,196656.2173458725,11.0951,11.0951,11.0839,11.0876,196656.2173
2012-05-22 10:45:00,29.74,29.76,29.73,29.76,91118.07732497388,11.0876,11.0951,11.0839,11.0951,91118.0773
2012-05-22 10:50:00,29.76,29.77,29.73,29.74,126227.79519331244,11.0951,11.0988,11.0839,11.0876,126227.7952
2012-05-22 10:55:00,29.74,29.81,29.74,29.8,159247.64890282133,11.0876,11.1137,11.0876,11.11,159247.6489
2012-05-22 11:00:00,29.8,29.81,29.74,29.75,264158.82967607107,11.11,11.1137,11.0876,11.0913,264158.8297
2012-05-22 11:05:00,29.75,29.77,29.73,29.73,217554.8589341693,11.0913,11.0988,11.0839,11.0839,217554.8589
2012-05-22 11:10:00,29.73,29.77,29.71,29.72,230721.00313479625,11.0839,11.0988,11.0764,11.0802,230721.0031
2012-05-22 11:15:00,29.72,29.73,29.7,29.73,201671.89132706373,11.0802,11.0839,11.0727,11.0839,201671.8913
2012-05-22 11:20:00,29.74,29.78,29.73,29.75,120585.16196447233,11.0876,11.1025,11.0839,11.0913,120585.162
2012-05-22 11:25:00,29.75,29.75,29.74,29.75,102612.33019853708,11.0913,11.0913,11.0876,11.0913,102612.3302
2012-05-22 11:30:00,29.75,29.78,29.74,29.78,295088.81922675023,11.0913,11.1025,11.0876,11.1025,295088.8192
2012-05-22 11:35:00,29.78,29.78,29.74,29.75,100313.47962382445,11.1025,11.1025,11.0876,11.0913,100313.4796
2012-05-22 11:40:00,29.75,29.78,29.75,29.75,105538.14002089865,11.0913,11.1025,11.0913,11.0913,105538.14
2012-05-22 11:45:00,29.76,29.76,29.75,29.76,100522.46603970742,11.0951,11.0951,11.0913,11.0951,100522.466
2012-05-22 11:50:00,29.76,29.76,29.75,29.76,196656.2173458725,11.0951,11.0951,11.0913,11.0951,196656.2173
2012-05-22 11:55:00,29.76,29.76,29.73,29.76,175757.57575757577,11.0951,11.0951,11.0839,11.0951,175757.5758
2012-05-22 12:00:00,29.76,29.78,29.75,29.78,123928.94461859978,11.0951,11.1025,11.0913,11.1025,123928.9446
2012-05-22 12:05:00,29.78,29.78,29.73,29.74,91745.03657262278,11.1025,11.1025,11.0839,11.0876,91745.0366
2012-05-22 12:10:00,29.74,29.76,29.71,29.75,119749.21630094045,11.0876,11.0951,11.0764,11.0913,119749.2163
2012-05-22 12:15:00,29.75,29.77,29.73,29.77,84221.52560083594,11.0913,11.0988,11.0839,11.0988,84221.5256
2012-05-22 12:20:00,29.77,29.77,29.75,29.76,66666.66666666667,11.0988,11.0988,11.0913,11.0951,66666.6667
2012-05-22 12:25:00,29.76,29.77,29.76,29.77,62068.96551724138,11.0951,11.0988,11.0951,11.0988,62068.9655
2012-05-22 12:30:00,29.77,29.78,29.76,29.77,152560.08359456636,11.0988,11.1025,11.0951,11.0988,152560.0836
2012-05-22 12:35:00,29.77,29.78,29.75,29.76,118495.29780564264,11.0988,11.1025,11.0913,11.0951,118495.2978
2012-05-22 12:40:00,29.77,29.78,29.77,29.78,102612.33019853708,11.0988,11.1025,11.0988,11.1025,102612.3302
2012-05-22 12:45:00,29.78,29.79,29.77,29.79,112643.67816091952,11.1025,11.1063,11.0988,11.1063,112643.6782
2012-05-22 12:50:00,29.79,29.79,29.78,29.79,72727.27272727272,11.1063,11.1063,11.1025,11.1063,72727.2727
2012-05-22 12:55:00,29.79,29.8,29.78,29.8,253918.49529780564,11.1063,11.11,11.1025,11.11,253918.4953
2012-05-22 13:00:00,29.8,29.8,29.78,29.79,114106.58307210031,11.11,11.11,11.1025,11.1063,114106.5831
2012-05-22 13:05:00,29.8,29.8,29.79,29.8,179728.31765935215,11.11,11.11,11.1063,11.11,179728.3177
2012-05-22 13:10:00,29.8,29.81,29.8,29.8,118286.31138975966,11.11,11.1137,11.11,11.11,118286.3114
2012-05-22 13:15:00,29.81,29.81,29.76,29.77,126436.7816091954,11.1137,11.1137,11.0951,11.0988,126436.7816
2012-05-22 13:20:00,29.77,29.79,29.77,29.79,118495.29780564264,11.0988,11.1063,11.0988,11.1063,118495.2978
2012-05-22 13:25:00,29.79,29.79,29.77,29.77,121212.1212121212,11.1063,11.1063,11.0988,11.0988,121212.1212
2012-05-22 13:30:00,29.77,29.8,29.76,29.8,273981.19122257055,11.0988,11.11,11.0951,11.11,273981.1912
2012-05-22 13:35:00,29.8,29.8,29.78,29.8,92998.9550679206,11.11,11.11,11.1025,11.11,92998.9551
2012-05-22 13:40:00,29.8,29.8,29.76,29.76,84848.48484848485,11.11,11.11,11.0951,11.0951,84848.4848
2012-05-22 13:45:00,29.76,29.78,29.74,29.77,94252.87356321838,11.0951,11.1025,11.0876,11.0988,94252.8736
2012-05-22 13:50:00,29.77,29.8,29.77,29.79,133960.29258098223,11.0988,11.11,11.0988,11.1063,133960.2926
2012-05-22 13:55:00,29.79,29.8,29.79,29.79,122257.05329153604,11.1063,11.11,11.1063,11.1063,122257.0533
2012-05-22 14:00:00,29.79,29.81,29.77,29.8,293207.9414838036,11.1063,11.1137,11.0988,11.11,293207.9415
2012-05-22 14:05:00,29.8,29.81,29.78,29.79,122048.06687565308,11.11,11.1137,11.1025,11.1063,122048.0669
2012-05-22 14:10:00,29.79,29.79,29.77,29.77,140020.89864158828,11.1063,11.1063,11.0988,11.0988,140020.8986
2012-05-22 14:15:00,29.77,29.8,29.77,29.8,98432.60188087774,11.0988,11.11,11.0988,11.11,98432.6019
2012-05-22 14:20:00,29.8,29.81,29.8,29.8,284639.49843260186,11.11,11.1137,11.11,11.11,284639.4984
2012-05-22 14:25:00,29.81,29.81,29.8,29.8,105120.1671891327,11.1137,11.1137,11.11,11.11,105120.1672
2012-05-22 14:30:00,29.8,29.8,29.75,29.76,215464.9947753396,11.11,11.11,11.0913,11.0951,215464.9948
2012-05-22 14:35:00,29.76,29.77,29.75,29.75,134378.26541274818,11.0951,11.0988,11.0913,11.0913,134378.2654
2012-05-22 14:40:00,29.75,29.77,29.75,29.77,150679.20585161963,11.0913,11.0988,11.0913,11.0988,150679.2059
2012-05-22 14:45:00,29.77,29.78,29.74,29.76,171368.86102403342,11.0988,11.1025,11.0876,11.0951,171368.861
2012-05-22 14:50:00,29.76,29.78,29.75,29.75,138140.02089864158,11.0951,11.1025,11.0913,11.0913,138140.0209
2012-05-22 14:55:00,29.75,29.75,29.71,29.73,189550.6792058516,11.0913,11.0913,11.0764,11.0839,189550.6792
2012-05-22 15:00:00,29.73,29.75,29.72,29.75,123719.95820271682,11.0839,11.0913,11.0802,11.0913,123719.9582
2012-05-22 15:05:00,29.75,29.78,29.74,29.75,135214.21107628004,11.0913,11.1025,11.0876,11.0913,135214.2111
2012-05-22 15:10:00,29.75,29.76,29.71,29.73,145872.5182863114,11.0913,11.0951,11.0764,11.0839,145872.5183
2012-05-22 15:15:00,29.73,29.74,29.72,29.72,107836.99059561128,11.0839,11.0876,11.0802,11.0802,107836.9906
2012-05-22 15:20:00,29.73,29.73,29.71,29.71,135632.18390804596,11.0839,11.0839,11.0764,11.0764,135632.1839
2012-05-22 15:25:00,29.71,29.73,29.69,29.69,122884.01253918494,11.0764,11.0839,11.069,11.069,122884.0125
2012-05-22 15:30:00,29.69,29.71,29.64,29.64,325809.8223615465,11.069,11.0764,11.0503,11.0503,325809.8224
2012-05-22 15:35:00,29.64,29.67,29.62,29.64,234482.75862068965,11.0503,11.0615,11.0429,11.0503,234482.7586
2012-05-22 15:40:00,29.65,29.68,29.64,29.65,258307.210031348,11.0541,11.0652,11.0503,11.0541,258307.21
2012-05-22 15:45:00,29.65,29.67,29.6,29.61,346499.4775339603,11.0541,11.0615,11.0354,11.0391,346499.4775
2012-05-22 15:50:00,29.61,29.67,29.6,29.67,560083.5945663531,11.0391,11.0615,11.0354,11.0615,560083.5946
2012-05-22 15:55:00,29.66,29.69,29.64,29.67,951097.1786833856,11.0578,11.069,11.0503,11.0615,951097.1787
2012-05-23 09:30:00,29.49,29.67,29.49,29.66,298014.6290491118,10.9944,11.0615,10.9944,11.0578,298014.629
2012-05-23 09:35:00,29.66,29.68,29.59,29.61,170323.9289446186,11.0578,11.0652,11.0317,11.0391,170323.9289
2012-05-23 09:40:00,29.62,29.62,29.58,29.58,84012.53918495297,11.0429,11.0429,11.028,11.028,84012.5392
2012-05-23 09:45:00,29.58,29.6,29.54,29.56,103657.26227795192,11.028,11.0354,11.013,11.0205,103657.2623
2012-05-23 09:50:00,29.56,29.57,29.54,29.56,63949.843260188085,11.0205,11.0242,11.013,11.0205,63949.8433
2012-05-23 09:55:00,29.56,29.58,29.54,29.57,103030.30303030302,11.0205,11.028,11.013,11.0242,103030.303
2012-05-23 10:00:00,29.56,29.61,29.49,29.5,129780.56426332289,11.0205,11.0391,10.9944,10.9981,129780.5643
2012-05-23 10:05:00,29.5,29.5,29.45,29.46,151306.16509926855,10.9981,10.9981,10.9795,10.9832,151306.1651
2012-05-23 10:10:00,29.46,29.48,29.44,29.47,111807.73249738768,10.9832,10.9907,10.9758,10.987,111807.7325
2012-05-23 10:15:00,29.46,29.48,29.41,29.41,118913.27063740855,10.9832,10.9907,10.9646,10.9646,118913.2706
2012-05-23 10:20:00,29.41,29.41,29.37,29.38,110971.7868338558,10.9646,10.9646,10.9497,10.9534,110971.7868
2012-05-23 10:25:00,29.38,29.38,29.35,29.38,112643.67816091952,10.9534,10.9534,10.9422,10.9534,112643.6782
2012-05-23 10:30:00,29.38,29.39,29.36,29.36,100940.43887147336,10.9534,10.9571,10.9459,10.9459,100940.4389
2012-05-23 10:35:00,29.36,29.38,29.31,29.31,166980.1462904911,10.9459,10.9534,10.9273,10.9273,166980.1463
2012-05-23 10:40:00,29.31,29.33,29.28,29.32,149425.28735632185,10.9273,10.9348,10.9161,10.931,149425.2874
2012-05-23 10:45:00,29.32,29.32,29.28,29.31,60397.07419017764,10.931,10.931,10.9161,10.9273,60397.0742
2012-05-23 10:50:00,29.31,29.34,29.29,29.34,53500.52246603971,10.9273,10.9385,10.9198,10.9385,53500.5225
2012-05-23 10:55:00,29.34,29.36,29.33,29.33,94670.84639498431,10.9385,10.9459,10.9348,10.9348,94670.8464
2012-05-23 11:00:00,29.33,29.35,29.32,29.35,77115.98746081504,10.9348,10.9422,10.931,10.9422,77115.9875
2012-05-23 11:05:00,29.35,29.4,29.34,29.38,88401.25391849529,10.9422,10.9609,10.9385,10.9534,88401.2539
2012-05-23 11:10:00,29.38,29.38,29.35,29.37,73354.23197492163,10.9534,10.9534,10.9422,10.9497,73354.232
2012-05-23 11:15:00,29.37,29.38,29.36,29.36,84221.52560083594,10.9497,10.9534,10.9459,10.9459,84221.5256
2012-05-23 11:20:00,29.36,29.38,29.32,29.32,90700.10449320794,10.9459,10.9534,10.931,10.931,90700.1045
2012-05-23 11:25:00,29.32,29.33,29.3,29.3,64994.77533960292,10.931,10.9348,10.9236,10.9236,64994.7753
2012-05-23 11:30:00,29.3,29.36,29.3,29.32,66457.6802507837,10.9236,10.9459,10.9236,10.931,66457.6803
2012-05-23 11:35:00,29.32,29.32,29.26,29.26,104911.18077324974,10.931,10.931,10.9087,10.9087,104911.1808
2012-05-23 11:40:00,29.26,29.31,29.26,29.29,110135.84117032393,10.9087,10.9273,10.9087,10.9198,110135.8412
2012-05-23 11:45:00,29.29,29.29,29.27,29.27,78787.87878787878,10.9198,10.9198,10.9124,10.9124,78787.8788
2012-05-23 11:50:00,29.28,29.28,29.26,29.28,40961.33751306165,10.9161,10.9161,10.9087,10.9161,40961.3375
2012-05-23 11:55:00,29.28,29.28,29.25,29.26,103448.27586206896,10.9161,10.9161,10.9049,10.9087,103448.2759
2012-05-23 12:00:00,29.27,29.28,29.23,29.25,99268.5475444096,10.9124,10.9161,10.8975,10.9049,99268.5475
2012-05-23 12:05:00,29.25,29.25,29.22,29.23,84430.51201671892,10.9049,10.9049,10.8937,10.8975,84430.512
2012-05-23 12:10:00,29.23,29.23,29.21,29.23,109090.90909090907,10.8975,10.8975,10.89,10.8975,109090.9091
2012-05-23 12:15:00,29.23,29.26,29.23,29.25,54127.481713688605,10.8975,10.9087,10.8975,10.9049,54127.4817
2012-05-23 12:20:00,29.26,29.26,29.23,29.24,78160.91954022988,10.9087,10.9087,10.8975,10.9012,78160.9195
2012-05-23 12:25:00,29.24,29.25,29.21,29.22,58307.21003134796,10.9012,10.9049,10.89,10.8937,58307.21
2012-05-23 12:30:00,29.23,29.26,29.22,29.26,43678.16091954023,10.8975,10.9087,10.8937,10.9087,43678.1609
2012-05-23 12:35:00,29.26,29.27,29.25,29.27,57680.250783699055,10.9087,10.9124,10.9049,10.9124,57680.2508
2012-05-23 12:40:00,29.27,29.29,29.27,29.28,64367.81609195402,10.9124,10.9198,10.9124,10.9161,64367.8161
2012-05-23 12:45:00,29.28,29.31,29.28,29.3,75235.10971786834,10.9161,10.9273,10.9161,10.9236,75235.1097
2012-05-23 12:50:00,29.3,29.31,29.29,29.31,45977.01149425288,10.9236,10.9273,10.9198,10.9273,45977.0115
2012-05-23 12:55:00,29.31,29.31,29.27,29.27,73354.23197492163,10.9273,10.9273,10.9124,10.9124,73354.232
2012-05-23 13:00:00,29.28,29.3,29.27,29.3,43469.17450365726,10.9161,10.9236,10.9124,10.9236,43469.1745
2012-05-23 13:05:00,29.3,29.3,29.29,29.29,39080.45977011494,10.9236,10.9236,10.9198,10.9198,39080.4598
2012-05-23 13:10:00,29.29,29.31,29.29,29.3,64785.78892371996,10.9198,10.9273,10.9198,10.9236,64785.7889
2012-05-23 13:15:00,29.3,29.31,29.29,29.3,40125.39184952978,10.9236,10.9273,10.9198,10.9236,40125.3918
2012-05-23 13:20:00,29.3,29.32,29.29,29.3,113688.61024033435,10.9236,10.931,10.9198,10.9236,113688.6102
2012-05-23 13:25:00,29.3,29.34,29.3,29.34,98223.61546499476,10.9236,10.9385,10.9236,10.9385,98223.6155
2012-05-23 13:30:00,29.34,29.34,29.29,29.3,82758.62068965517,10.9385,10.9385,10.9198,10.9236,82758.6207
2012-05-23 13:35:00,29.3,29.33,29.3,29.32,91327.06374085684,10.9236,10.9348,10.9236,10.931,91327.0637
2012-05-23 13:40:00,29.32,29.34,29.32,29.32,72100.31347962382,10.931,10.9385,10.931,10.931,72100.3135
2012-05-23 13:45:00,29.32,29.36,29.32,29.36,100940.43887147336,10.931,10.9459,10.931,10.9459,100940.4389
2012-05-23 13:50:00,29.36,29.37,29.33,29.36,79414.83803552769,10.9459,10.9497,10.9348,10.9459,79414.838
2012-05-23 13:55:00,29.36,29.37,29.34,29.37,124346.91745036573,10.9459,10.9497,10.9385,10.9497,124346.9175
2012-05-23 14:00:00,29.37,29.37,29.33,29.33,94879.83281086729,10.9497,10.9497,10.9348,10.9348,94879.8328
2012-05-23 14:05:00,29.33,29.35,29.33,29.35,113061.65099268548,10.9348,10.9422,10.9348,10.9422,113061.651
2012-05-23 14:10:00,29.35,29.35,29.32,29.32,56426.33228840125,10.9422,10.9422,10.931,10.931,56426.3323
2012-05-23 14:15:00,29.32,29.33,29.29,29.29,124346.91745036573,10.931,10.9348,10.9198,10.9198,124346.9175
2012-05-23 14:20:00,29.29,29.31,29.28,29.28,135214.21107628004,10.9198,10.9273,10.9161,10.9161,135214.2111
2012-05-23 14:25:00,29.28,29.29,29.27,29.27,71055.38140020898,10.9161,10.9198,10.9124,10.9124,71055.3814
2012-05-23 14:30:00,29.27,29.3,29.27,29.29,105956.11285266458,10.9124,10.9236,10.9124,10.9198,105956.1129
2012-05-23 14:35:00,29.29,29.3,29.28,29.29,227377.2204806688,10.9198,10.9236,10.9161,10.9198,227377.2205
2012-05-23 14:40:00,29.29,29.32,29.27,29.3,256426.3322884013,10.9198,10.931,10.9124,10.9236,256426.3323
2012-05-23 14:45:00,29.31,29.32,29.28,29.29,108881.92267502612,10.9273,10.931,10.9161,10.9198,108881.9227
2012-05-23 14:50:00,29.29,29.33,29.28,29.31,115360.50156739813,10.9198,10.9348,10.9161,10.9273,115360.5016
2012-05-23 14:55:00,29.31,29.33,29.28,29.29,168443.0512016719,10.9273,10.9348,10.9161,10.9198,168443.0512
2012-05-23 15:00:00,29.29,29.3,29.27,29.29,102612.33019853708,10.9198,10.9236,10.9124,10.9198,102612.3302
2012-05-23 15:05:00,29.29,29.31,29.27,29.31,135005.22466039707,10.9198,10.9273,10.9124,10.9273,135005.2247
2012-05-23 15:10:00,29.3,29.33,29.3,29.31,128526.64576802508,10.9236,10.9348,10.9236,10.9273,128526.6458
2012-05-23 15:15:00,29.32,29.33,29.28,29.31,142737.72204806688,10.931,10.9348,10.9161,10.9273,142737.722
2012-05-23 15:20:00,29.31,29.34,29.29,29.29,224033.43782654128,10.9273,10.9385,10.9198,10.9198,224033.4378
2012-05-23 15:25:00,29.3,29.35,29.3,29.31,249320.7941483804,10.9236,10.9422,10.9236,10.9273,249320.7941
2012-05-23 15:30:00,29.31,29.37,29.31,29.34,245350.052246604,10.9273,10.9497,10.9273,10.9385,245350.0522
2012-05-23 15:35:00,29.34,29.37,29.32,29.35,256008.3594566353,10.9385,10.9497,10.931,10.9422,256008.3595
2012-05-23 15:40:00,29.35,29.38,29.33,29.35,457889.237199582,10.9422,10.9534,10.9348,10.9422,457889.2372
2012-05-23 15:45:00,29.35,29.36,29.32,29.35,310971.7868338558,10.9422,10.9459,10.931,10.9422,310971.7868
2012-05-23 15:50:00,29.34,29.36,29.31,29.31,440543.3646812957,10.9385,10.9459,10.9273,10.9273,440543.3647
2012-05-23 15:55:00,29.31,29.36,29.3,29.36,718286.3113897596,10.9273,10.9459,10.9236,10.9459,718286.3114
2012-05-24 09:30:00,29.47,29.55,29.45,29.52,282967.60710553813,10.987,11.0168,10.9795,11.0056,282967.6071
2012-05-24 09:35:00,29.52,29.59,29.5,29.56,131870.42842215256,11.0056,11.0317,10.9981,11.0205,131870.4284
2012-05-24 09:40:00,29.56,29.59,29.54,29.59,145036.57262277952,11.0205,11.0317,11.013,11.0317,145036.5726
2012-05-24 09:45:00,29.59,29.61,29.54,29.57,164681.29571577843,11.0317,11.0391,11.013,11.0242,164681.2957
2012-05-24 09:50:00,29.56,29.64,29.56,29.62,205015.6739811912,11.0205,11.0503,11.0205,11.0429,205015.674
2012-05-24 09:55:00,29.62,29.63,29.6,29.61,165517.24137931035,11.0429,11.0466,11.0354,11.0391,165517.2414
2012-05-24 10:00:00,29.61,29.67,29.61,29.65,268756.5308254964,11.0391,11.0615,11.0391,11.0541,268756.5308
2012-05-24 10:05:00,29.66,29.67,29.65,29.65,231347.9623824452,11.0578,11.0615,11.0541,11.0541,231347.9624
2012-05-24 10:10:00,29.65,29.68,29.65,29.68,314524.55590386625,11.0541,11.0652,11.0541,11.0652,314524.5559
2012-05-24 10:15:00,29.68,29.73,29.67,29.7,168443.0512016719,11.0652,11.0839,11.0615,11.0727,168443.0512
2012-05-24 10:20:00,29.71,29.72,29.68,29.71,174294.670846395,11.0764,11.0802,11.0652,11.0764,174294.6708
2012-05-24 10:25:00,29.71,29.76,29.71,29.76,183699.05956112847,11.0764,11.0951,11.0764,11.0951,183699.0596
2012-05-24 10:30:00,29.76,29.81,29.75,29.79,236363.63636363635,11.0951,11.1137,11.0913,11.1063,236363.6364
2012-05-24 10:35:00,29.79,29.82,29.78,29.82,183908.0459770115,11.1063,11.1174,11.1025,11.1174,183908.046
2012-05-24 10:40:00,29.82,29.85,29.8,29.82,155485.8934169279,11.1174,11.1286,11.11,11.1174,155485.8934
2012-05-24 10:45:00,29.82,29.82,29.77,29.77,112643.67816091952,11.1174,11.1174,11.0988,11.0988,112643.6782
2012-05-24 10:50:00,29.77,29.79,29.76,29.79,95924.76489028212,11.0988,11.1063,11.0951,11.1063,95924.7649
2012-05-24 10:55:00,29.79,29.82,29.78,29.81,135005.22466039707,11.1063,11.1174,11.1025,11.1137,135005.2247
2012-05-24 11:00:00,29.8,29.83,29.79,29.83,195611.28526645768,11.11,11.1212,11.1063,11.1212,195611.2853
2012-05-24 11:05:00,29.83,29.87,29.82,29.84,244723.09299895505,11.1212,11.1361,11.1174,11.1249,244723.093
2012-05-24 11:10:00,29.83,29.87,29.82,29.86,421525.6008359456,11.1212,11.1361,11.1174,11.1324,421525.6008
2012-05-24 11:15:00,29.86,29.91,29.84,29.9,164263.32288401254,11.1324,11.151,11.1249,11.1473,164263.3229
2012-05-24 11:20:00,29.9,29.91,29.88,29.89,76489.02821316614,11.1473,11.151,11.1398,11.1435,76489.0282
2012-05-24 11:25:00,29.89,29.9,29.87,29.89,92789.9686520376,11.1435,11.1473,11.1361,11.1435,92789.9687
2012-05-24 11:30:00,29.88,29.88,29.84,29.86,171786.83385579937,11.1398,11.1398,11.1249,11.1324,171786.8339
2012-05-24 11:35:00,29.85,29.87,29.83,29.84,131034.48275862068,11.1286,11.1361,11.1212,11.1249,131034.4828
2012-05-24 11:40:00,29.84,29.86,29.84,29.84,118704.2842215256,11.1249,11.1324,11.1249,11.1249,118704.2842
2012-05-24 11:45:00,29.83,29.85,29.82,29.83,53500.52246603971,11.1212,11.1286,11.1174,11.1212,53500.5225
2012-05-24 11:50:00,29.83,29.83,29.82,29.83,41379.31034482759,11.1212,11.1212,11.1174,11.1212,41379.3103
2012-05-24 11:55:00,29.82,29.84,29.81,29.82,154858.934169279,11.1174,11.1249,11.1137,11.1174,154858.9342
2012-05-24 12:00:00,29.82,29.82,29.77,29.77,131452.4555903866,11.1174,11.1174,11.0988,11.0988,131452.4556
2012-05-24 12:05:00,29.77,29.8,29.75,29.76,95924.76489028212,11.0988,11.11,11.0913,11.0951,95924.7649
2012-05-24 12:10:00,29.76,29.77,29.74,29.75,91118.07732497388,11.0951,11.0988,11.0876,11.0913,91118.0773
2012-05-24 12:15:00,29.75,29.77,29.73,29.74,88610.24033437826,11.0913,11.0988,11.0839,11.0876,88610.2403
2012-05-24 12:20:00,29.73,29.77,29.73,29.76,51410.65830721003,11.0839,11.0988,11.0839,11.0951,51410.6583
2012-05-24 12:25:00,29.76,29.78,29.75,29.75,85893.41692789969,11.0951,11.1025,11.0913,11.0913,85893.4169
2012-05-24 12:30:00,29.75,29.79,29.73,29.77,81922.6750261233,11.0913,11.1063,11.0839,11.0988,81922.675
2012-05-24 12:35:00,29.78,29.79,29.77,29.78,46185.99791013584,11.1025,11.1063,11.0988,11.1025,46185.9979
2012-05-24 12:40:00,29.78,29.79,29.77,29.79,43260.188087774295,11.1025,11.1063,11.0988,11.1063,43260.1881
2012-05-24 12:45:00,29.78,29.81,29.78,29.8,89237.19958202717,11.1025,11.1137,11.1025,11.11,89237.1996
2012-05-24 12:50:00,29.81,29.81,29.77,29.78,127899.68652037616,11.1137,11.1137,11.0988,11.1025,127899.6865
2012-05-24 12:55:00,29.78,29.79,29.77,29.79,26123.30198537095,11.1025,11.1063,11.0988,11.1063,26123.302
2012-05-24 13:00:00,29.78,29.84,29.78,29.83,52664.57680250784,11.1025,11.1249,11.1025,11.1212,52664.5768
2012-05-24 13:05:00,29.83,29.86,29.82,29.85,127063.7408568443,11.1212,11.1324,11.1174,11.1286,127063.7409
2012-05-24 13:10:00,29.85,29.87,29.85,29.86,128944.618599791,11.1286,11.1361,11.1286,11.1324,128944.6186
2012-05-24 13:15:00,29.86,29.88,29.84,29.84,104075.23510971786,11.1324,11.1398,11.1249,11.1249,104075.2351
2012-05-24 13:20:00,29.85,29.85,29.83,29.85,50992.685475444094,11.1286,11.1286,11.1212,11.1286,50992.6855
2012-05-24 13:25:00,29.85,29.87,29.83,29.85,168234.0647857889,11.1286,11.1361,11.1212,11.1286,168234.0648
2012-05-24 13:30:00,29.85,29.87,29.82,29.87,74399.16405433646,11.1286,11.1361,11.1174,11.1361,74399.1641
2012-05-24 13:35:00,29.87,29.9,29.86,29.9,119749.21630094045,11.1361,11.1473,11.1324,11.1473,119749.2163
2012-05-24 13:40:00,29.9,29.9,29.88,29.9,73145.24555903867,11.1473,11.1473,11.1398,11.1473,73145.2456
2012-05-24 13:45:00,29.89,29.9,29.86,29.87,89655.1724137931,11.1435,11.1473,11.1324,11.1361,89655.1724
2012-05-24 13:50:00,29.87,29.88,29.87,29.87,195402.2988505747,11.1361,11.1398,11.1361,11.1361,195402.2989
2012-05-24 13:55:00,29.87,29.87,29.8,29.8,150470.21943573668,11.1361,11.1361,11.11,11.11,150470.2194
2012-05-24 14:00:00,29.8,29.85,29.8,29.83,117659.35214211076,11.11,11.1286,11.11,11.1212,117659.3521
2012-05-24 14:05:00,29.84,29.85,29.82,29.83,115778.47439916406,11.1249,11.1286,11.1174,11.1212,115778.4744
2012-05-24 14:10:00,29.83,29.83,29.79,29.82,95924.76489028212,11.1212,11.1212,11.1063,11.1174,95924.7649
2012-05-24 14:15:00,29.82,29.85,29.81,29.85,55799.37304075235,11.1174,11.1286,11.1137,11.1286,55799.373
2012-05-24 14:20:00,29.85,29.86,29.84,29.86,93834.90073145244,11.1286,11.1324,11.1249,11.1324,93834.9007
2012-05-24 14:25:00,29.86,29.86,29.84,29.85,79414.83803552769,11.1324,11.1324,11.1249,11.1286,79414.838
2012-05-24 14:30:00,29.84,29.85,29.84,29.84,159038.66248693835,11.1249,11.1286,11.1249,11.1249,159038.6625
2012-05-24 14:35:00,29.85,29.85,29.82,29.82,171368.86102403342,11.1286,11.1286,11.1174,11.1174,171368.861
2012-05-24 14:40:00,29.82,29.83,29.79,29.79,165726.22779519332,11.1174,11.1212,11.1063,11.1063,165726.2278
2012-05-24 14:45:00,29.79,29.84,29.79,29.83,101567.39811912226,11.1063,11.1249,11.1063,11.1212,101567.3981
2012-05-24 14:50:00,29.84,29.84,29.82,29.84,125600.83594566352,11.1249,11.1249,11.1174,11.1249,125600.8359
2012-05-24 14:55:00,29.84,29.85,29.81,29.81,133542.3197492163,11.1249,11.1286,11.1137,11.1137,133542.3197
2012-05-24 15:00:00,29.81,29.85,29.81,29.82,262068.96551724136,11.1137,11.1286,11.1137,11.1174,262068.9655
2012-05-24 15:05:00,29.82,29.84,29.82,29.84,109508.88192267502,11.1174,11.1249,11.1174,11.1249,109508.8819
2012-05-24 15:10:00,29.83,29.84,29.81,29.82,87983.28108672936,11.1212,11.1249,11.1137,11.1174,87983.2811
2012-05-24 15:15:00,29.82,29.87,29.82,29.87,126645.76802507836,11.1174,11.1361,11.1174,11.1361,126645.768
2012-05-24 15:20:00,29.87,29.88,29.85,29.88,196656.2173458725,11.1361,11.1398,11.1286,11.1398,196656.2173
2012-05-24 15:25:00,29.88,29.93,29.88,29.89,395193.3124346917,11.1398,11.1584,11.1398,11.1435,395193.3124
2012-05-24 15:30:00,29.9,29.91,29.84,29.84,463322.8840125392,11.1473,11.151,11.1249,11.1249,463322.884
2012-05-24 15:35:00,29.84,29.85,29.82,29.83,225914.315569488,11.1249,11.1286,11.1174,11.1212,225914.3156
2012-05-24 15:40:00,29.83,29.84,29.82,29.82,440125.39184952975,11.1212,11.1249,11.1174,11.1174,440125.3918
2012-05-24 15:45:00,29.82,29.87,29.82,29.83,661233.0198537095,11.1174,11.1361,11.1174,11.1212,661233.0199
2012-05-24 15:50:00,29.83,29.89,29.82,29.88,554440.961337513,11.1212,11.1435,11.1174,11.1398,554440.9613
2012-05-24 15:55:00,29.88,29.89,29.84,29.88,782654.1274817137,11.1398,11.1435,11.1249,11.1398,782654.1275
2012-05-25 09:30:00,29.87,29.87,29.75,29.85,277742.94670846395,11.1361,11.1361,11.0913,11.1286,277742.9467
2012-05-25 09:35:00,29.86,29.91,29.82,29.89,185370.95088819225,11.1324,11.151,11.1174,11.1435,185370.9509
2012-05-25 09:40:00,29.9,29.91,29.86,29.86,98641.5882967607,11.1473,11.151,11.1324,11.1324,98641.5883
2012-05-25 09:45:00,29.87,29.92,29.85,29.91,221107.6280041797,11.1361,11.1547,11.1286,11.151,221107.628
2012-05-25 09:50:00,29.91,29.99,29.88,29.99,187251.82863113892,11.151,11.1808,11.1398,11.1808,187251.8286
2012-05-25 09:55:00,29.99,30.06,29.97,30.02,194566.35318704284,11.1808,11.2069,11.1734,11.192,194566.3532
2012-05-25 10:00:00,30.03,30.07,30.0,30.05,221107.6280041797,11.1957,11.2106,11.1845,11.2032,221107.628
2012-05-25 10:05:00,30.05,30.05,29.96,29.96,78578.89237199581,11.2032,11.2032,11.1696,11.1696,78578.8924
2012-05-25 10:10:00,29.97,29.99,29.95,29.98,106165.09926854754,11.1734,11.1808,11.1659,11.1771,106165.0993
2012-05-25 10:15:00,29.97,30.01,29.96,29.99,105747.1264367816,11.1734,11.1883,11.1696,11.1808,105747.1264
2012-05-25 10:20:00,30.0,30.03,29.99,30.03,108672.93625914316,11.1845,11.1957,11.1808,11.1957,108672.9363
2012-05-25 10:25:00,30.02,30.04,30.0,30.04,110971.7868338558,11.192,11.1995,11.1845,11.1995,110971.7868
2012-05-25 10:30:00,30.03,30.06,30.02,30.05,106583.07210031348,11.1957,11.2069,11.192,11.2032,106583.0721
2012-05-25 10:35:00,30.06,30.07,30.05,30.06,109299.89550679206,11.2069,11.2106,11.2032,11.2069,109299.8955
2012-05-25 10:40:00,30.06,30.07,29.99,30.01,95715.77847439917,11.2069,11.2106,11.1808,11.1883,95715.7785
2012-05-25 10:45:00,30.0,30.0,29.96,29.98,74399.16405433646,11.1845,11.1845,11.1696,11.1771,74399.1641
2012-05-25 10:50:00,29.98,30.01,29.97,29.99,116823.4064785789,11.1771,11.1883,11.1734,11.1808,116823.4065
2012-05-25 10:55:00,29.99,30.01,29.97,29.97,136677.1159874608,11.1808,11.1883,11.1734,11.1734,136677.116
2012-05-25 11:00:00,29.97,30.03,29.97,30.01,188714.7335423197,11.1734,11.1957,11.1734,11.1883,188714.7335
2012-05-25 11:05:00,30.01,30.04,30.01,30.02,196865.2037617555,11.1883,11.1995,11.1883,11.192,196865.2038
2012-05-25 11:10:00,30.03,30.03,29.99,30.01,96133.7513061651,11.1957,11.1957,11.1808,11.1883,96133.7513
2012-05-25 11:15:00,30.01,30.02,29.98,29.99,72727.27272727272,11.1883,11.192,11.1771,11.1808,72727.2727
2012-05-25 11:20:00,29.99,30.02,29.99,30.01,86102.40334378266,11.1808,11.192,11.1808,11.1883,86102.4033
2012-05-25 11:25:00,30.01,30.02,29.97,29.98,107628.00417972832,11.1883,11.192,11.1734,11.1771,107628.0042
2012-05-25 11:30:00,29.97,29.98,29.91,29.93,133333.33333333334,11.1734,11.1771,11.151,11.1584,133333.3333
2012-05-25 11:35:00,29.93,29.94,29.92,29.93,85684.43051201671,11.1584,11.1622,11.1547,11.1584,85684.4305
2012-05-25 11:40:00,29.93,29.95,29.93,29.94,72936.2591431557,11.1584,11.1659,11.1584,11.1622,72936.2591
2012-05-25 11:45:00,29.93,29.95,29.93,29.93,95297.80564263322,11.1584,11.1659,11.1584,11.1584,95297.8056
2012-05-25 11:50:00,29.94,29.97,29.93,29.96,121212.1212121212,11.1622,11.1734,11.1584,11.1696,121212.1212
2012-05-25 11:55:00,29.96,29.99,29.95,29.99,99895.50679205851,11.1696,11.1808,11.1659,11.1808,99895.5068
2012-05-25 12:00:00,29.99,29.99,29.93,29.93,81086.72936259143,11.1808,11.1808,11.1584,11.1584,81086.7294
2012-05-25 12:05:00,29.93,29.94,29.91,29.94,109717.868338558,11.1584,11.1622,11.151,11.1622,109717.8683
2012-05-25 12:10:00,29.94,29.95,29.93,29.93,76698.01462904911,11.1622,11.1659,11.1584,11.1584,76698.0146
2012-05-25 12:15:00,29.93,29.93,29.92,29.92,85475.44409613375,11.1584,11.1584,11.1547,11.1547,85475.4441
2012-05-25 12:20:00,29.92,29.93,29.9,29.9,79832.81086729362,11.1547,11.1584,11.1473,11.1473,79832.8109
2012-05-25 12:25:00,29.9,29.91,29.88,29.89,108463.94984326018,11.1473,11.151,11.1398,11.1435,108463.9498
2012-05-25 12:30:00,29.89,29.92,29.87,29.91,57889.23719958203,11.1435,11.1547,11.1361,11.151,57889.2372
2012-05-25 12:35:00,29.91,29.92,29.9,29.91,63740.85684430512,11.151,11.1547,11.1473,11.151,63740.8568
2012-05-25 12:40:00,29.91,29.92,29.89,29.92,107210.03134796236,11.151,11.1547,11.1435,11.1547,107210.0313
2012-05-25 12:45:00,29.92,29.93,29.91,29.92,78369.90595611285,11.1547,11.1584,11.151,11.1547,78369.906
2012-05-25 12:50:00,29.92,29.94,29.91,29.92,89237.19958202717,11.1547,11.1622,11.151,11.1547,89237.1996
2012-05-25 12:55:00,29.93,29.93,29.91,29.91,30303.0303030303,11.1584,11.1584,11.151,11.151,30303.0303
2012-05-25 13:00:00,29.91,29.91,29.89,29.91,47857.88923719958,11.151,11.151,11.1435,11.151,47857.8892
2012-05-25 13:05:00,29.9,29.91,29.89,29.9,68965.5172413793,11.1473,11.151,11.1435,11.1473,68965.5172
2012-05-25 13:10:00,29.9,29.93,29.88,29.9,128735.63218390803,11.1473,11.1584,11.1398,11.1473,128735.6322
2012-05-25 13:15:00,29.89,29.92,29.89,29.91,33228.84012539185,11.1435,11.1547,11.1435,11.151,33228.8401
2012-05-25 13:20:00,29.91,29.92,29.91,29.91,86102.40334378266,11.151,11.1547,11.151,11.151,86102.4033
2012-05-25 13:25:00,29.91,29.91,29.88,29.88,282758.6206896552,11.151,11.151,11.1398,11.1398,282758.6207
2012-05-25 13:30:00,29.88,29.89,29.87,29.87,273981.19122257055,11.1398,11.1435,11.1361,11.1361,273981.1912
2012-05-25 13:35:00,29.87,29.89,29.86,29.87,63531.87042842215,11.1361,11.1435,11.1324,11.1361,63531.8704
2012-05-25 13:40:00,29.87,29.88,29.86,29.86,54754.44096133751,11.1361,11.1398,11.1324,11.1324,54754.441
2012-05-25 13:45:00,29.86,29.87,29.85,29.86,74190.1776384535,11.1324,11.1361,11.1286,11.1324,74190.1776
2012-05-25 13:50:00,29.86,29.87,29.86,29.86,37408.5684430512,11.1324,11.1361,11.1324,11.1324,37408.5684
2012-05-25 13:55:00,29.86,29.87,29.85,29.85,62068.96551724138,11.1324,11.1361,11.1286,11.1286,62068.9655
2012-05-25 14:00:00,29.85,29.86,29.85,29.85,80250.78369905955,11.1286,11.1324,11.1286,11.1286,80250.7837
2012-05-25 14:05:00,29.86,29.87,29.84,29.84,82758.62068965517,11.1324,11.1361,11.1249,11.1249,82758.6207
2012-05-25 14:10:00,29.84,29.85,29.84,29.84,35736.67711598746,11.1249,11.1286,11.1249,11.1249,35736.6771
2012-05-25 14:15:00,29.84,29.84,29.83,29.83,68965.5172413793,11.1249,11.1249,11.1212,11.1212,68965.5172
2012-05-25 14:20:00,29.83,29.83,29.81,29.83,88401.25391849529,11.1212,11.1212,11.1137,11.1212,88401.2539
2012-05-25 14:25:00,29.83,29.83,29.82,29.83,92998.9550679206,11.1212,11.1212,11.1174,11.1212,92998.9551
2012-05-25 14:30:00,29.82,29.83,29.82,29.83,58725.18286311389,11.1174,11.1212,11.1174,11.1212,58725.1829
2012-05-25 14:35:00,29.83,29.84,29.82,29.83,136050.1567398119,11.1212,11.1249,11.1174,11.1212,136050.1567
2012-05-25 14:40:00,29.83,29.83,29.8,29.81,65621.73458725182,11.1212,11.1212,11.11,11.1137,65621.7346
2012-05-25 14:45:00,29.8,29.82,29.79,29.81,81922.6750261233,11.11,11.1174,11.1063,11.1137,81922.675
2012-05-25 14:50:00,29.81,29.81,29.79,29.8,105120.1671891327,11.1137,11.1137,11.1063,11.11,105120.1672
2012-05-25 14:55:00,29.8,29.81,29.8,29.8,81713.68861024034,11.11,11.1137,11.11,11.11,81713.6886
2012-05-25 15:00:00,29.8,29.82,29.79,29.82,139393.9393939394,11.11,11.1174,11.1063,11.1174,139393.9394
2012-05-25 15:05:00,29.82,29.82,29.8,29.81,101985.3709508882,11.1174,11.1174,11.11,11.1137,101985.371
2012-05-25 15:10:00,29.81,29.81,29.76,29.78,121212.1212121212,11.1137,11.1137,11.0951,11.1025,121212.1212
2012-05-25 15:15:00,29.79,29.79,29.77,29.78,84221.52560083594,11.1063,11.1063,11.0988,11.1025,84221.5256
2012-05-25 15:20:00,29.79,29.79,29.72,29.74,218390.80459770115,11.1063,11.1063,11.0802,11.0876,218390.8046
2012-05-25 15:25:00,29.74,29.77,29.74,29.76,99268.5475444096,11.0876,11.0988,11.0876,11.0951,99268.5475
2012-05-25 15:30:00,29.77,29.8,29.75,29.79,213375.1306165099,11.0988,11.11,11.0913,11.1063,213375.1306
2012-05-25 15:35:00,29.79,29.79,29.76,29.79,163218.3908045977,11.1063,11.1063,11.0951,11.1063,163218.3908
2012-05-25 15:40:00,29.79,29.79,29.78,29.79,184952.9780564264,11.1063,11.1063,11.1025,11.1063,184952.9781
2012-05-25 15:45:00,29.79,29.8,29.77,29.78,239080.4597701149,11.1063,11.11,11.0988,11.1025,239080.4598
2012-05-25 15:50:00,29.78,29.79,29.76,29.77,302403.3437826541,11.1025,11.1063,11.0951,11.0988,302403.3438
2012-05-25 15:55:00,29.77,29.79,29.77,29.78,375130.61650992685,11.0988,11.1063,11.0988,11.1025,375130.6165
2012-05-29 09:30:00,29.87,29.93,29.71,29.72,306583.0721003135,11.1361,11.1584,11.0764,11.0802,306583.0721
2012-05-29 09:35:00,29.72,29.76,29.72,29.76,181400.20898641588,11.0802,11.0951,11.0802,11.0951,181400.209
2012-05-29 09:40:00,29.76,29.78,29.73,29.76,100104.49320794149,11.0951,11.1025,11.0839,11.0951,100104.4932
2012-05-29 09:45:00,29.75,29.82,29.75,29.82,99268.5475444096,11.0913,11.1174,11.0913,11.1174,99268.5475
2012-05-29 09:50:00,29.82,29.87,29.82,29.84,109508.88192267502,11.1174,11.1361,11.1174,11.1249,109508.8819
2012-05-29 09:55:00,29.84,29.87,29.82,29.83,196447.2309299896,11.1249,11.1361,11.1174,11.1212,196447.2309
2012-05-29 10:00:00,29.83,29.83,29.76,29.82,253709.50888192267,11.1212,11.1212,11.0951,11.1174,253709.5089
2012-05-29 10:05:00,29.82,29.86,29.82,29.83,138557.99373040753,11.1174,11.1324,11.1174,11.1212,138557.9937
2012-05-29 10:10:00,29.83,29.86,29.82,29.85,131034.48275862068,11.1212,11.1324,11.1174,11.1286,131034.4828
2012-05-29 10:15:00,29.85,29.86,29.82,29.84,107628.00417972832,11.1286,11.1324,11.1174,11.1249,107628.0042
2012-05-29 10:20:00,29.84,29.86,29.81,29.81,97596.65621734588,11.1249,11.1324,11.1137,11.1137,97596.6562
2012-05-29 10:25:00,29.81,29.81,29.77,29.79,132915.3605015674,11.1137,11.1137,11.0988,11.1063,132915.3605
2012-05-29 10:30:00,29.79,29.84,29.78,29.82,113270.63740856844,11.1063,11.1249,11.1025,11.1174,113270.6374
2012-05-29 10:35:00,29.82,29.83,29.81,29.81,90700.10449320794,11.1174,11.1212,11.1137,11.1137,90700.1045
2012-05-29 10:40:00,29.81,29.82,29.79,29.81,208986.4158829676,11.1137,11.1174,11.1063,11.1137,208986.4159
2012-05-29 10:45:00,29.8,29.81,29.77,29.79,133124.34691745037,11.11,11.1137,11.0988,11.1063,133124.3469
2012-05-29 10:50:00,29.79,29.81,29.79,29.81,97805.64263322884,11.1063,11.1137,11.1063,11.1137,97805.6426
2012-05-29 10:55:00,29.81,29.82,29.77,29.79,128108.67293625914,11.1137,11.1174,11.0988,11.1063,128108.6729
2012-05-29 11:00:00,29.79,29.81,29.77,29.79,270219.4357366771,11.1063,11.1137,11.0988,11.1063,270219.4357
2012-05-29 11:05:00,29.8,29.81,29.77,29.79,149843.26018808776,11.11,11.1137,11.0988,11.1063,149843.2602
2012-05-29 11:10:00,29.79,29.8,29.77,29.78,111807.73249738768,11.1063,11.11,11.0988,11.1025,111807.7325
2012-05-29 11:15:00,29.78,29.8,29.78,29.8,37617.55485893417,11.1025,11.11,11.1025,11.11,37617.5549
2012-05-29 11:20:00,29.8,29.81,29.76,29.78,158829.67607105538,11.11,11.1137,11.0951,11.1025,158829.6761
2012-05-29 11:25:00,29.78,29.8,29.77,29.8,66039.70741901777,11.1025,11.11,11.0988,11.11,66039.7074
2012-05-29 11:30:00,29.8,29.81,29.78,29.79,177220.48066875653,11.11,11.1137,11.1025,11.1063,177220.4807
2012-05-29 11:35:00,29.79,29.8,29.71,29.71,227586.2068965517,11.1063,11.11,11.0764,11.0764,227586.2069
2012-05-29 11:40:00,29.71,29.71,29.67,29.68,157784.74399164054,11.0764,11.0764,11.0615,11.0652,157784.744
2012-05-29 11:45:00,29.68,29.68,29.64,29.67,108881.92267502612,11.0652,11.0652,11.0503,11.0615,108881.9227
2012-05-29 11:50:00,29.67,29.68,29.65,29.66,68756.53082549635,11.0615,11.0652,11.0541,11.0578,68756.5308
2012-05-29 11:55:00,29.66,29.67,29.62,29.63,82340.64785788923,11.0578,11.0615,11.0429,11.0466,82340.6479
2012-05-29 12:00:00,29.63,29.66,29.6,29.63,112643.67816091952,11.0466,11.0578,11.0354,11.0466,112643.6782
2012-05-29 12:05:00,29.63,29.65,29.62,29.64,85266.45768025078,11.0466,11.0541,11.0429,11.0503,85266.4577
2012-05-29 12:10:00,29.64,29.66,29.63,29.63,78369.90595611285,11.0503,11.0578,11.0466,11.0466,78369.906
2012-05-29 12:15:00,29.64,29.67,29.63,29.66,66457.6802507837,11.0503,11.0615,11.0466,11.0578,66457.6803
2012-05-29 12:20:00,29.66,29.68,29.64,29.65,92789.9686520376,11.0578,11.0652,11.0503,11.0541,92789.9687
2012-05-29 12:25:00,29.65,29.68,29.65,29.67,78578.89237199581,11.0541,11.0652,11.0541,11.0615,78578.8924
2012-05-29 12:30:00,29.67,29.67,29.61,29.62,135005.22466039707,11.0615,11.0615,11.0391,11.0429,135005.2247
2012-05-29 12:35:00,29.62,29.63,29.6,29.63,162800.41797283175,11.0429,11.0466,11.0354,11.0466,162800.418
2012-05-29 12:40:00,29.62,29.66,29.62,29.65,104911.18077324974,11.0429,11.0578,11.0429,11.0541,104911.1808
2012-05-29 12:45:00,29.65,29.66,29.64,29.66,91536.0501567398,11.0541,11.0578,11.0503,11.0578,91536.0502
2012-05-29 12:50:00,29.65,29.66,29.62,29.66,165726.22779519332,11.0541,11.0578,11.0429,11.0578,165726.2278
2012-05-29 12:55:00,29.66,29.66,29.64,29.65,49320.79414838035,11.0578,11.0578,11.0503,11.0541,49320.7941
2012-05-29 13:00:00,29.64,29.65,29.63,29.65,72100.31347962382,11.0503,11.0541,11.0466,11.0541,72100.3135
2012-05-29 13:05:00,29.65,29.65,29.63,29.65,44514.1065830721,11.0541,11.0541,11.0466,11.0541,44514.1066
2012-05-29 13:10:00,29.65,29.67,29.65,29.67,88192.26750261233,11.0541,11.0615,11.0541,11.0615,88192.2675
2012-05-29 13:15:00,29.67,29.68,29.65,29.65,82758.62068965517,11.0615,11.0652,11.0541,11.0541,82758.6207
2012-05-29 13:20:00,29.65,29.65,29.63,29.64,65830.7210031348,11.0541,11.0541,11.0466,11.0503,65830.721
2012-05-29 13:25:00,29.64,29.65,29.63,29.63,36154.649947753394,11.0503,11.0541,11.0466,11.0466,36154.6499
2012-05-29 13:30:00,29.63,29.65,29.63,29.65,54336.46812957158,11.0466,11.0541,11.0466,11.0541,54336.4681
2012-05-29 13:35:00,29.65,29.66,29.65,29.66,59143.15569487983,11.0541,11.0578,11.0541,11.0578,59143.1557
2012-05-29 13:40:00,29.66,29.69,29.66,29.69,54336.46812957158,11.0578,11.069,11.0578,11.069,54336.4681
2012-05-29 13:45:00,29.69,29.71,29.69,29.69,83803.55276907001,11.069,11.0764,11.069,11.069,83803.5528
2012-05-29 13:50:00,29.69,29.69,29.67,29.67,68547.54440961337,11.069,11.069,11.0615,11.0615,68547.5444
2012-05-29 13:55:00,29.67,29.68,29.67,29.68,62277.95193312434,11.0615,11.0652,11.0615,11.0652,62277.9519
2012-05-29 14:00:00,29.68,29.71,29.68,29.7,80250.78369905955,11.0652,11.0764,11.0652,11.0727,80250.7837
2012-05-29 14:05:00,29.7,29.71,29.7,29.7,71891.32706374086,11.0727,11.0764,11.0727,11.0727,71891.3271
2012-05-29 14:10:00,29.7,29.73,29.68,29.71,114733.5423197492,11.0727,11.0839,11.0652,11.0764,114733.5423
2012-05-29 14:15:00,29.71,29.73,29.71,29.73,76489.02821316614,11.0764,11.0839,11.0764,11.0839,76489.0282
2012-05-29 14:20:00,29.73,29.73,29.71,29.71,105329.15360501569,11.0839,11.0839,11.0764,11.0764,105329.1536
2012-05-29 14:25:00,29.71,29.72,29.71,29.71,91954.02298850576,11.0764,11.0802,11.0764,11.0764,91954.023
2012-05-29 14:30:00,29.71,29.72,29.7,29.71,87774.29467084639,11.0764,11.0802,11.0727,11.0764,87774.2947
2012-05-29 14:35:00,29.71,29.73,29.7,29.7,82340.64785788923,11.0764,11.0839,11.0727,11.0727,82340.6479
2012-05-29 14:40:00,29.7,29.71,29.7,29.71,55590.38662486938,11.0727,11.0764,11.0727,11.0764,55590.3866
2012-05-29 14:45:00,29.71,29.72,29.69,29.7,166144.20062695924,11.0764,11.0802,11.069,11.0727,166144.2006
2012-05-29 14:50:00,29.7,29.72,29.7,29.71,69592.47648902821,11.0727,11.0802,11.0727,11.0764,69592.4765
2012-05-29 14:55:00,29.72,29.72,29.71,29.71,76907.00104493208,11.0802,11.0802,11.0764,11.0764,76907.001
2012-05-29 15:00:00,29.71,29.71,29.68,29.68,139184.95297805642,11.0764,11.0764,11.0652,11.0652,139184.953
2012-05-29 15:05:00,29.68,29.69,29.66,29.69,146708.46394984325,11.0652,11.069,11.0578,11.069,146708.4639
2012-05-29 15:10:00,29.69,29.72,29.68,29.72,110135.84117032393,11.069,11.0802,11.0652,11.0802,110135.8412
2012-05-29 15:15:00,29.72,29.72,29.7,29.7,100313.47962382445,11.0802,11.0802,11.0727,11.0727,100313.4796
2012-05-29 15:20:00,29.7,29.72,29.7,29.71,103030.30303030302,11.0727,11.0802,11.0727,11.0764,103030.303
2012-05-29 15:25:00,29.71,29.71,29.7,29.71,70637.40856844305,11.0764,11.0764,11.0727,11.0764,70637.4086
2012-05-29 15:30:00,29.71,29.71,29.69,29.7,160083.5945663532,11.0764,11.0764,11.069,11.0727,160083.5946
2012-05-29 15:35:00,29.7,29.73,29.7,29.72,143573.66771159874,11.0727,11.0839,11.0727,11.0802,143573.6677
2012-05-29 15:40:00,29.72,29.77,29.71,29.76,230094.04388714733,11.0802,11.0988,11.0764,11.0951,230094.0439
2012-05-29 15:45:00,29.76,29.77,29.75,29.75,278996.8652037617,11.0951,11.0988,11.0913,11.0913,278996.8652
2012-05-29 15:50:00,29.75,29.77,29.74,29.77,197074.19017763843,11.0913,11.0988,11.0876,11.0988,197074.1902
2012-05-29 15:55:00,29.77,29.77,29.71,29.73,332288.4012539185,11.0988,11.0988,11.0764,11.0839,332288.4013
2012-05-30 09:30:00,29.67,29.75,29.55,29.74,393730.407523511,11.0615,11.0913,11.0168,11.0876,393730.4075
2012-05-30 09:35:00,29.74,29.75,29.67,29.74,136050.1567398119,11.0876,11.0913,11.0615,11.0876,136050.1567
2012-05-30 09:40:00,29.74,29.79,29.7,29.78,226750.26123301985,11.0876,11.1063,11.0727,11.1025,226750.2612
2012-05-30 09:45:00,29.78,29.82,29.77,29.82,147544.40961337512,11.1025,11.1174,11.0988,11.1174,147544.4096
2012-05-30 09:50:00,29.82,29.85,29.8,29.82,112643.67816091952,11.1174,11.1286,11.11,11.1174,112643.6782
2012-05-30 09:55:00,29.83,29.85,29.82,29.85,75026.12330198537,11.1212,11.1286,11.1174,11.1286,75026.1233
2012-05-30 10:00:00,29.85,29.85,29.8,29.82,221107.6280041797,11.1286,11.1286,11.11,11.1174,221107.628
2012-05-30 10:05:00,29.82,29.9,29.82,29.88,269801.4629049112,11.1174,11.1473,11.1174,11.1398,269801.4629
2012-05-30 10:10:00,29.88,29.88,29.84,29.85,136677.1159874608,11.1398,11.1398,11.1249,11.1286,136677.116
2012-05-30 10:15:00,29.85,29.88,29.84,29.84,161546.49947753394,11.1286,11.1398,11.1249,11.1249,161546.4995
2012-05-30 10:20:00,29.84,29.88,29.81,29.88,147126.4367816092,11.1249,11.1398,11.1137,11.1398,147126.4368
2012-05-30 10:25:00,29.88,29.88,29.86,29.87,95088.81922675026,11.1398,11.1398,11.1324,11.1361,95088.8192
2012-05-30 10:30:00,29.87,29.88,29.86,29.88,78787.87878787878,11.1361,11.1398,11.1324,11.1398,78787.8788
2012-05-30 10:35:00,29.88,29.88,29.83,29.83,97805.64263322884,11.1398,11.1398,11.1212,11.1212,97805.6426
2012-05-30 10:40:00,29.83,29.84,29.82,29.84,111807.73249738768,11.1212,11.1249,11.1174,11.1249,111807.7325
2012-05-30 10:45:00,29.84,29.86,29.82,29.82,132288.40125391848,11.1249,11.1324,11.1174,11.1174,132288.4013
2012-05-30 10:50:00,29.83,29.83,29.81,29.81,129571.57784743993,11.1212,11.1212,11.1137,11.1137,129571.5778
2012-05-30 10:55:00,29.81,29.82,29.78,29.79,191013.5841170324,11.1137,11.1174,11.1025,11.1063,191013.5841
2012-05-30 11:00:00,29.79,29.79,29.77,29.78,148171.36886102404,11.1063,11.1063,11.0988,11.1025,148171.3689
2012-05-30 11:05:00,29.77,29.79,29.77,29.78,320376.1755485893,11.0988,11.1063,11.0988,11.1025,320376.1755
2012-05-30 11:10:00,29.78,29.81,29.76,29.77,189759.66562173457,11.1025,11.1137,11.0951,11.0988,189759.6656
2012-05-30 11:15:00,29.77,29.79,29.76,29.78,203761.7554858934,11.0988,11.1063,11.0951,11.1025,203761.7555
2012-05-30 11:20:00,29.78,29.79,29.75,29.76,87147.3354231975,11.1025,11.1063,11.0913,11.0951,87147.3354
2012-05-30 11:25:00,29.76,29.78,29.76,29.76,217136.8861024033,11.0951,11.1025,11.0951,11.0951,217136.8861
2012-05-30 11:30:00,29.76,29.78,29.74,29.74,73563.2183908046,11.0951,11.1025,11.0876,11.0876,73563.2184
2012-05-30 11:35:00,29.75,29.77,29.74,29.76,94043.88714733542,11.0913,11.0988,11.0876,11.0951,94043.8871
2012-05-30 11:40:00,29.76,29.76,29.72,29.72,118077.32497387668,11.0951,11.0951,11.0802,11.0802,118077.325
2012-05-30 11:45:00,29.72,29.72,29.69,29.7,146081.50470219436,11.0802,11.0802,11.069,11.0727,146081.5047
2012-05-30 11:50:00,29.7,29.72,29.69,29.7,109090.90909090907,11.0727,11.0802,11.069,11.0727,109090.9091
2012-05-30 11:55:00,29.7,29.72,29.7,29.72,238453.50052246603,11.0727,11.0802,11.0727,11.0802,238453.5005
2012-05-30 12:00:00,29.72,29.74,29.67,29.68,128317.6593521421,11.0802,11.0876,11.0615,11.0652,128317.6594
2012-05-30 12:05:00,29.68,29.73,29.68,29.72,57053.29153605016,11.0652,11.0839,11.0652,11.0802,57053.2915
2012-05-30 12:10:00,29.72,29.73,29.71,29.72,63740.85684430512,11.0802,11.0839,11.0764,11.0802,63740.8568
2012-05-30 12:15:00,29.71,29.72,29.7,29.7,67084.6394984326,11.0764,11.0802,11.0727,11.0727,67084.6395
2012-05-30 12:20:00,29.7,29.71,29.69,29.71,73772.20480668756,11.0727,11.0764,11.069,11.0764,73772.2048
2012-05-30 12:25:00,29.71,29.71,29.68,29.69,64785.78892371996,11.0764,11.0764,11.0652,11.069,64785.7889
2012-05-30 12:30:00,29.69,29.7,29.68,29.69,39707.419017763845,11.069,11.0727,11.0652,11.069,39707.419
2012-05-30 12:35:00,29.69,29.69,29.67,29.69,58307.21003134796,11.069,11.069,11.0615,11.069,58307.21
2012-05-30 12:40:00,29.69,29.69,29.64,29.64,93834.90073145244,11.069,11.069,11.0503,11.0503,93834.9007
2012-05-30 12:45:00,29.65,29.67,29.65,29.66,187042.842215256,11.0541,11.0615,11.0541,11.0578,187042.8422
2012-05-30 12:50:00,29.65,29.67,29.65,29.66,52664.57680250784,11.0541,11.0615,11.0541,11.0578,52664.5768
2012-05-30 12:55:00,29.67,29.67,29.66,29.67,72518.28631138976,11.0615,11.0615,11.0578,11.0615,72518.2863
2012-05-30 13:00:00,29.67,29.67,29.63,29.63,67711.59874608151,11.0615,11.0615,11.0466,11.0466,67711.5987
2012-05-30 13:05:00,29.63,29.65,29.63,29.63,112643.67816091952,11.0466,11.0541,11.0466,11.0466,112643.6782
2012-05-30 13:10:00,29.63,29.64,29.61,29.61,80877.74294670846,11.0466,11.0503,11.0391,11.0391,80877.7429
2012-05-30 13:15:00,29.62,29.63,29.61,29.62,133333.33333333334,11.0429,11.0466,11.0391,11.0429,133333.3333
2012-05-30 13:20:00,29.62,29.64,29.62,29.64,72727.27272727272,11.0429,11.0503,11.0429,11.0503,72727.2727
2012-05-30 13:25:00,29.64,29.65,29.62,29.64,149843.26018808776,11.0503,11.0541,11.0429,11.0503,149843.2602
2012-05-30 13:30:00,29.63,29.65,29.63,29.64,147962.38244514106,11.0466,11.0541,11.0466,11.0503,147962.3824
2012-05-30 13:35:00,29.64,29.65,29.61,29.63,243678.1609195402,11.0503,11.0541,11.0391,11.0466,243678.1609
2012-05-30 13:40:00,29.63,29.63,29.59,29.61,121003.13479623824,11.0466,11.0466,11.0317,11.0391,121003.1348
2012-05-30 13:45:00,29.61,29.63,29.6,29.6,91954.02298850576,11.0391,11.0466,11.0354,11.0354,91954.023
2012-05-30 13:50:00,29.6,29.61,29.58,29.61,121212.1212121212,11.0354,11.0391,11.028,11.0391,121212.1212
2012-05-30 13:55:00,29.61,29.62,29.58,29.59,140438.87147335423,11.0391,11.0429,11.028,11.0317,140438.8715
2012-05-30 14:00:00,29.59,29.63,29.59,29.6,95715.77847439917,11.0317,11.0466,11.0317,11.0354,95715.7785
2012-05-30 14:05:00,29.6,29.6,29.6,29.6,73354.23197492163,11.0354,11.0354,11.0354,11.0354,73354.232
2012-05-30 14:10:00,29.6,29.6,29.58,29.59,66457.6802507837,11.0354,11.0354,11.028,11.0317,66457.6803
2012-05-30 14:15:00,29.59,29.61,29.59,29.61,94043.88714733542,11.0317,11.0391,11.0317,11.0391,94043.8871
2012-05-30 14:20:00,29.6,29.61,29.58,29.59,84430.51201671892,11.0354,11.0391,11.028,11.0317,84430.512
2012-05-30 14:25:00,29.59,29.6,29.57,29.58,93834.90073145244,11.0317,11.0354,11.0242,11.028,93834.9007
2012-05-30 14:30:00,29.58,29.6,29.57,29.6,101776.3845350052,11.028,11.0354,11.0242,11.0354,101776.3845
2012-05-30 14:35:00,29.6,29.62,29.6,29.61,73354.23197492163,11.0354,11.0429,11.0354,11.0391,73354.232
2012-05-30 14:40:00,29.6,29.61,29.57,29.59,101567.39811912226,11.0354,11.0391,11.0242,11.0317,101567.3981
2012-05-30 14:45:00,29.59,29.6,29.57,29.58,62277.95193312434,11.0317,11.0354,11.0242,11.028,62277.9519
2012-05-30 14:50:00,29.58,29.59,29.57,29.59,79832.81086729362,11.028,11.0317,11.0242,11.0317,79832.8109
2012-05-30 14:55:00,29.59,29.6,29.58,29.59,100313.47962382445,11.0317,11.0354,11.028,11.0317,100313.4796
2012-05-30 15:00:00,29.59,29.62,29.57,29.57,194148.3803552769,11.0317,11.0429,11.0242,11.0242,194148.3804
2012-05-30 15:05:00,29.58,29.59,29.56,29.58,143364.68129571577,11.028,11.0317,11.0205,11.028,143364.6813
2012-05-30 15:10:00,29.58,29.62,29.54,29.54,167607.10553814002,11.028,11.0429,11.013,11.013,167607.1055
2012-05-30 15:15:00,29.55,29.57,29.52,29.57,126018.80877742948,11.0168,11.0242,11.0056,11.0242,126018.8088
2012-05-30 15:20:00,29.57,29.58,29.55,29.58,135214.21107628004,11.0242,11.028,11.0168,11.028,135214.2111
2012-05-30 15:25:00,29.58,29.62,29.58,29.61,200417.97283176592,11.028,11.0429,11.028,11.0391,200417.9728
2012-05-30 15:30:00,29.61,29.61,29.57,29.6,228004.1797283177,11.0391,11.0391,11.0242,11.0354,228004.1797
2012-05-30 15:35:00,29.6,29.62,29.6,29.62,173667.71159874607,11.0354,11.0429,11.0354,11.0429,173667.7116
2012-05-30 15:40:00,29.62,29.63,29.6,29.61,161755.48589341692,11.0429,11.0466,11.0354,11.0391,161755.4859
2012-05-30 15:45:00,29.61,29.64,29.61,29.62,235527.6907001045,11.0391,11.0503,11.0391,11.0429,235527.6907
2012-05-30 15:50:00,29.62,29.64,29.6,29.61,302612.3301985371,11.0429,11.0503,11.0354,11.0391,302612.3302
2012-05-30 15:55:00,29.6,29.62,29.57,29.57,833437.8265412748,11.0354,11.0429,11.0242,11.0242,833437.8265
2012-05-31 09:30:00,29.61,29.66,29.58,29.63,260815.04702194355,11.0391,11.0578,11.028,11.0466,260815.047
2012-05-31 09:35:00,29.62,29.71,29.62,29.69,180355.27690700104,11.0429,11.0764,11.0429,11.069,180355.2769
2012-05-31 09:40:00,29.7,29.71,29.61,29.63,94252.87356321838,11.0727,11.0764,11.0391,11.0466,94252.8736
2012-05-31 09:45:00,29.63,29.65,29.56,29.56,114106.58307210031,11.0466,11.0541,11.0205,11.0205,114106.5831
2012-05-31 09:50:00,29.56,29.65,29.56,29.62,98223.61546499476,11.0205,11.0541,11.0205,11.0429,98223.6155
2012-05-31 09:55:00,29.62,29.64,29.59,29.62,143155.6948798328,11.0429,11.0503,11.0317,11.0429,143155.6949
2012-05-31 10:00:00,29.62,29.66,29.6,29.6,115151.51515151517,11.0429,11.0578,11.0354,11.0354,115151.5152
2012-05-31 10:05:00,29.6,29.65,29.6,29.61,163636.36363636362,11.0354,11.0541,11.0354,11.0391,163636.3636
2012-05-31 10:10:00,29.62,29.62,29.58,29.6,87565.30825496343,11.0429,11.0429,11.028,11.0354,87565.3083
2012-05-31 10:15:00,29.6,29.65,29.59,29.64,179728.31765935215,11.0354,11.0541,11.0317,11.0503,179728.3177
2012-05-31 10:20:00,29.64,29.65,29.55,29.55,230721.00313479625,11.0503,11.0541,11.0168,11.0168,230721.0031
2012-05-31 10:25:00,29.55,29.59,29.54,29.57,129362.59143155694,11.0168,11.0317,11.013,11.0242,129362.5914
2012-05-31 10:30:00,29.57,29.57,29.52,29.54,90909.09090909093,11.0242,11.0242,11.0056,11.013,90909.0909
2012-05-31 10:35:00,29.54,29.55,29.52,29.53,169278.99686520375,11.013,11.0168,11.0056,11.0093,169278.9969
2012-05-31 10:40:00,29.53,29.54,29.49,29.49,151515.15151515152,11.0093,11.013,10.9944,10.9944,151515.1515
2012-05-31 10:45:00,29.49,29.5,29.44,29.45,114733.5423197492,10.9944,10.9981,10.9758,10.9795,114733.5423
2012-05-31 10:50:00,29.45,29.45,29.43,29.43,63949.843260188085,10.9795,10.9795,10.972,10.972,63949.8433
2012-05-31 10:55:00,29.43,29.46,29.43,29.44,152142.1107628004,10.972,10.9832,10.972,10.9758,152142.1108
2012-05-31 11:00:00,29.44,29.45,29.4,29.4,92998.9550679206,10.9758,10.9795,10.9609,10.9609,92998.9551
2012-05-31 11:05:00,29.4,29.42,29.38,29.41,161964.4723092999,10.9609,10.9683,10.9534,10.9646,161964.4723
2012-05-31 11:10:00,29.41,29.42,29.4,29.4,174085.68443051202,10.9646,10.9683,10.9609,10.9609,174085.6844
2012-05-31 11:15:00,29.4,29.43,29.38,29.42,71682.34064785788,10.9609,10.972,10.9534,10.9683,71682.3406
2012-05-31 11:20:00,29.42,29.46,29.41,29.46,113688.61024033435,10.9683,10.9832,10.9646,10.9832,113688.6102
2012-05-31 11:25:00,29.46,29.51,29.46,29.5,79414.83803552769,10.9832,11.0019,10.9832,10.9981,79414.838
2012-05-31 11:30:00,29.5,29.57,29.49,29.56,208150.4702194357,10.9981,11.0242,10.9944,11.0205,208150.4702
2012-05-31 11:35:00,29.56,29.6,29.55,29.59,149843.26018808776,11.0205,11.0354,11.0168,11.0317,149843.2602
2012-05-31 11:40:00,29.59,29.59,29.54,29.54,45768.0250783699,11.0317,11.0317,11.013,11.013,45768.0251
2012-05-31 11:45:00,29.54,29.55,29.52,29.53,51828.631138975965,11.013,11.0168,11.0056,11.0093,51828.6311
2012-05-31 11:50:00,29.52,29.56,29.52,29.56,39707.419017763845,11.0056,11.0205,11.0056,11.0205,39707.419
2012-05-31 11:55:00,29.56,29.59,29.56,29.58,36990.59561128527,11.0205,11.0317,11.0205,11.028,36990.5956
2012-05-31 12:00:00,29.57,29.6,29.56,29.56,47857.88923719958,11.0242,11.0354,11.0205,11.0205,47857.8892
2012-05-31 12:05:00,29.56,29.6,29.56,29.59,80877.74294670846,11.0205,11.0354,11.0205,11.0317,80877.7429
2012-05-31 12:10:00,29.59,29.62,29.58,29.62,97596.65621734588,11.0317,11.0429,11.028,11.0429,97596.6562
2012-05-31 12:15:00,29.62,29.62,29.6,29.61,45559.038662486935,11.0429,11.0429,11.0354,11.0391,45559.0387
2012-05-31 12:20:00,29.61,29.65,29.61,29.63,82758.62068965517,11.0391,11.0541,11.0391,11.0466,82758.6207
2012-05-31 12:25:00,29.62,29.66,29.62,29.65,50992.685475444094,11.0429,11.0578,11.0429,11.0541,50992.6855
2012-05-31 12:30:00,29.65,29.66,29.62,29.62,34273.772204806686,11.0541,11.0578,11.0429,11.0429,34273.7722
2012-05-31 12:35:00,29.62,29.64,29.6,29.61,47021.94357366771,11.0429,11.0503,11.0354,11.0391,47021.9436
2012-05-31 12:40:00,29.61,29.62,29.6,29.61,39080.45977011494,11.0391,11.0429,11.0354,11.0391,39080.4598
2012-05-31 12:45:00,29.61,29.63,29.6,29.63,38871.47335423197,11.0391,11.0466,11.0354,11.0466,38871.4734
2012-05-31 12:50:00,29.63,29.64,29.6,29.6,53082.54963427377,11.0466,11.0503,11.0354,11.0354,53082.5496
2012-05-31 12:55:00,29.6,29.61,29.59,29.6,57262.27795193312,11.0354,11.0391,11.0317,11.0354,57262.278
2012-05-31 13:00:00,29.6,29.64,29.59,29.64,41797.28317659352,11.0354,11.0503,11.0317,11.0503,41797.2832
2012-05-31 13:05:00,29.64,29.67,29.63,29.66,108254.9634273772,11.0503,11.0615,11.0466,11.0578,108254.9634
2012-05-31 13:10:00,29.66,29.66,29.65,29.66,60188.08777429467,11.0578,11.0578,11.0541,11.0578,60188.0878
2012-05-31 13:15:00,29.66,29.67,29.65,29.65,100940.43887147336,11.0578,11.0615,11.0541,11.0541,100940.4389
2012-05-31 13:20:00,29.65,29.66,29.63,29.63,62695.92476489028,11.0541,11.0578,11.0466,11.0466,62695.9248
2012-05-31 13:25:00,29.63,29.64,29.62,29.63,44723.09299895506,11.0466,11.0503,11.0429,11.0466,44723.093
2012-05-31 13:30:00,29.62,29.65,29.62,29.63,46185.99791013584,11.0429,11.0541,11.0429,11.0466,46185.9979
2012-05-31 13:35:00,29.63,29.63,29.6,29.61,71682.34064785788,11.0466,11.0466,11.0354,11.0391,71682.3406
2012-05-31 13:40:00,29.6,29.62,29.6,29.62,35527.69070010449,11.0354,11.0429,11.0354,11.0429,35527.6907
2012-05-31 13:45:00,29.61,29.62,29.58,29.58,35527.69070010449,11.0391,11.0429,11.028,11.028,35527.6907
2012-05-31 13:50:00,29.58,29.58,29.55,29.56,68338.5579937304,11.028,11.028,11.0168,11.0205,68338.558
2012-05-31 13:55:00,29.55,29.57,29.55,29.57,36154.649947753394,11.0168,11.0242,11.0168,11.0242,36154.6499
2012-05-31 14:00:00,29.58,29.59,29.56,29.59,42215.25600835946,11.028,11.0317,11.0205,11.0317,42215.256
2012-05-31 14:05:00,29.59,29.6,29.58,29.6,92163.00940438872,11.0317,11.0354,11.028,11.0354,92163.0094
2012-05-31 14:10:00,29.6,29.64,29.6,29.6,78787.87878787878,11.0354,11.0503,11.0354,11.0354,78787.8788
2012-05-31 14:15:00,29.6,29.62,29.6,29.61,30094.04388714733,11.0354,11.0429,11.0354,11.0391,30094.0439
2012-05-31 14:20:00,29.6,29.6,29.58,29.58,77324.97387669802,11.0354,11.0354,11.028,11.028,77324.9739
2012-05-31 14:25:00,29.58,29.62,29.58,29.6,60188.08777429467,11.028,11.0429,11.028,11.0354,60188.0878
2012-05-31 14:30:00,29.6,29.63,29.6,29.62,79832.81086729362,11.0354,11.0466,11.0354,11.0429,79832.8109
2012-05-31 14:35:00,29.62,29.64,29.61,29.63,32392.89446185997,11.0429,11.0503,11.0391,11.0466,32392.8945
2012-05-31 14:40:00,29.63,29.66,29.63,29.64,64367.81609195402,11.0466,11.0578,11.0466,11.0503,64367.8161
2012-05-31 14:45:00,29.64,29.64,29.63,29.64,45350.05224660397,11.0503,11.0503,11.0466,11.0503,45350.0522
2012-05-31 14:50:00,29.64,29.64,29.6,29.63,57471.26436781609,11.0503,11.0503,11.0354,11.0466,57471.2644
2012-05-31 14:55:00,29.64,29.67,29.63,29.66,104702.19435736677,11.0503,11.0615,11.0466,11.0578,104702.1944
2012-05-31 15:00:00,29.66,29.66,29.62,29.62,147962.38244514106,11.0578,11.0578,11.0429,11.0429,147962.3824
2012-05-31 15:05:00,29.62,29.65,29.62,29.64,84639.49843260187,11.0429,11.0541,11.0429,11.0503,84639.4984
2012-05-31 15:10:00,29.63,29.66,29.62,29.64,98641.5882967607,11.0466,11.0578,11.0429,11.0503,98641.5883
2012-05-31 15:15:00,29.64,29.65,29.62,29.64,132706.37408568442,11.0503,11.0541,11.0429,11.0503,132706.3741
2012-05-31 15:20:00,29.63,29.65,29.62,29.65,95297.80564263322,11.0466,11.0541,11.0429,11.0541,95297.8056
2012-05-31 15:25:00,29.65,29.71,29.65,29.7,222570.5329153605,11.0541,11.0764,11.0541,11.0727,222570.5329
2012-05-31 15:30:00,29.7,29.71,29.67,29.7,143573.66771159874,11.0727,11.0764,11.0615,11.0727,143573.6677
2012-05-31 15:35:00,29.7,29.73,29.69,29.71,331034.4827586207,11.0727,11.0839,11.069,11.0764,331034.4828
2012-05-31 15:40:00,29.7,29.71,29.68,29.69,183908.0459770115,11.0727,11.0764,11.0652,11.069,183908.046
2012-05-31 15:45:00,29.69,29.69,29.63,29.63,223406.4785788924,11.069,11.069,11.0466,11.0466,223406.4786
2012-05-31 15:50:00,29.63,29.64,29.6,29.61,230929.9895506792,11.0466,11.0503,11.0354,11.0391,230929.9896
2012-05-31 15:55:00,29.61,29.62,29.56,29.57,963009.4043887148,11.0391,11.0429,11.0205,11.0242,963009.4044
2012-06-01 09:30:00,29.26,29.44,29.26,29.41,350261.2330198537,10.9087,10.9758,10.9087,10.9646,350261.233
2012-06-01 09:35:00,29.4,29.41,29.31,29.32,119749.21630094045,10.9609,10.9646,10.9273,10.931,119749.2163
2012-06-01 09:40:00,29.33,29.33,29.25,29.27,132915.3605015674,10.9348,10.9348,10.9049,10.9124,132915.3605
2012-06-01 09:45:00,29.25,29.28,29.23,29.27,148798.32810867293,10.9049,10.9161,10.8975,10.9124,148798.3281
2012-06-01 09:50:00,29.27,29.28,29.21,29.23,129571.57784743993,10.9124,10.9161,10.89,10.8975,129571.5778
2012-06-01 09:55:00,29.23,29.23,29.09,29.16,449738.7669801463,10.8975,10.8975,10.8453,10.8714,449738.767
2012-06-01 10:00:00,29.18,29.27,29.14,29.19,262277.95193312434,10.8788,10.9124,10.8639,10.8826,262277.9519
2012-06-01 10:05:00,29.19,29.2,29.15,29.19,177847.43991640542,10.8826,10.8863,10.8676,10.8826,177847.4399
2012-06-01 10:10:00,29.19,29.21,29.09,29.09,230094.04388714733,10.8826,10.89,10.8453,10.8453,230094.0439
2012-06-01 10:15:00,29.09,29.11,29.04,29.05,232392.89446186,10.8453,10.8527,10.8266,10.8304,232392.8945
2012-06-01 10:20:00,29.05,29.11,29.04,29.1,295297.80564263323,10.8304,10.8527,10.8266,10.849,295297.8056
2012-06-01 10:25:00,29.1,29.11,29.07,29.11,168234.0647857889,10.849,10.8527,10.8378,10.8527,168234.0648
2012-06-01 10:30:00,29.11,29.11,29.05,29.09,378474.3991640543,10.8527,10.8527,10.8304,10.8453,378474.3992
2012-06-01 10:35:00,29.09,29.12,29.08,29.09,185161.9644723093,10.8453,10.8565,10.8416,10.8453,185161.9645
2012-06-01 10:40:00,29.09,29.09,29.04,29.06,220480.6687565308,10.8453,10.8453,10.8266,10.8341,220480.6688
2012-06-01 10:45:00,29.06,29.12,29.06,29.11,239707.41901776384,10.8341,10.8565,10.8341,10.8527,239707.419
2012-06-01 10:50:00,29.11,29.11,29.04,29.05,187669.8014629049,10.8527,10.8527,10.8266,10.8304,187669.8015
2012-06-01 10:55:00,29.04,29.05,28.97,28.98,253500.5224660397,10.8266,10.8304,10.8005,10.8043,253500.5225
2012-06-01 11:00:00,28.98,28.99,28.95,28.96,282131.66144200624,10.8043,10.808,10.7931,10.7968,282131.6614
2012-06-01 11:05:00,28.95,28.96,28.92,28.92,235945.6635318704,10.7931,10.7968,10.7819,10.7819,235945.6635
2012-06-01 11:10:00,28.93,28.93,28.89,28.92,252037.6175548589,10.7856,10.7856,10.7707,10.7819,252037.6176
2012-06-01 11:15:00,28.93,28.99,28.93,28.99,102403.34378265412,10.7856,10.808,10.7856,10.808,102403.3438
2012-06-01 11:20:00,28.99,28.99,28.93,28.94,142319.74921630093,10.808,10.808,10.7856,10.7894,142319.7492
2012-06-01 11:25:00,28.94,28.95,28.92,28.93,175966.56217345872,10.7894,10.7931,10.7819,10.7856,175966.5622
2012-06-01 11:30:00,28.93,28.97,28.93,28.97,138766.98014629047,10.7856,10.8005,10.7856,10.8005,138766.9801
2012-06-01 11:35:00,28.97,29.01,28.97,29.0,147753.3960292581,10.8005,10.8155,10.8005,10.8117,147753.396
2012-06-01 11:40:00,29.0,29.03,28.99,29.03,77951.93312434692,10.8117,10.8229,10.808,10.8229,77951.9331
2012-06-01 11:45:00,29.04,29.04,29.02,29.03,62695.92476489028,10.8266,10.8266,10.8192,10.8229,62695.9248
2012-06-01 11:50:00,29.02,29.07,29.02,29.05,126018.80877742948,10.8192,10.8378,10.8192,10.8304,126018.8088
2012-06-01 11:55:00,29.05,29.07,29.04,29.06,207523.51097178683,10.8304,10.8378,10.8266,10.8341,207523.511
2012-06-01 12:00:00,29.06,29.06,29.04,29.05,85057.4712643678,10.8341,10.8341,10.8266,10.8304,85057.4713
2012-06-01 12:05:00,29.05,29.06,29.04,29.05,100940.43887147336,10.8304,10.8341,10.8266,10.8304,100940.4389
2012-06-01 12:10:00,29.04,29.08,29.04,29.07,146081.50470219436,10.8266,10.8416,10.8266,10.8378,146081.5047
2012-06-01 12:15:00,29.08,29.08,29.06,29.06,189341.69278996863,10.8416,10.8416,10.8341,10.8341,189341.6928
2012-06-01 12:20:00,29.06,29.07,29.03,29.04,92789.9686520376,10.8341,10.8378,10.8229,10.8266,92789.9687
2012-06-01 12:25:00,29.04,29.04,29.0,29.02,97387.66980146292,10.8266,10.8266,10.8117,10.8192,97387.6698
2012-06-01 12:30:00,29.03,29.03,29.01,29.02,84221.52560083594,10.8229,10.8229,10.8155,10.8192,84221.5256
2012-06-01 12:35:00,29.02,29.03,29.0,29.01,133751.30616509926,10.8192,10.8229,10.8117,10.8155,133751.3062
2012-06-01 12:40:00,29.02,29.04,29.0,29.01,105329.15360501569,10.8192,10.8266,10.8117,10.8155,105329.1536
2012-06-01 12:45:00,29.01,29.01,28.95,28.97,293207.9414838036,10.8155,10.8155,10.7931,10.8005,293207.9415
2012-06-01 12:50:00,28.96,28.97,28.93,28.93,153814.00208986417,10.7968,10.8005,10.7856,10.7856,153814.0021
2012-06-01 12:55:00,28.93,28.97,28.93,28.96,236363.63636363635,10.7856,10.8005,10.7856,10.7968,236363.6364
2012-06-01 13:00:00,28.96,29.0,28.94,28.99,157993.73040752352,10.7968,10.8117,10.7894,10.808,157993.7304
2012-06-01 13:05:00,28.99,29.01,28.98,29.0,106374.08568443052,10.808,10.8155,10.8043,10.8117,106374.0857
2012-06-01 13:10:00,29.0,29.01,28.98,29.0,100731.45245559038,10.8117,10.8155,10.8043,10.8117,100731.4525
2012-06-01 13:15:00,29.0,29.03,28.99,29.02,274608.15047021944,10.8117,10.8229,10.808,10.8192,274608.1505
2012-06-01 13:20:00,29.02,29.02,28.97,28.98,113479.6238244514,10.8192,10.8192,10.8005,10.8043,113479.6238
2012-06-01 13:25:00,28.98,29.0,28.94,28.96,60188.08777429467,10.8043,10.8117,10.7894,10.7968,60188.0878
2012-06-01 13:30:00,28.96,28.96,28.91,28.91,136050.1567398119,10.7968,10.7968,10.7782,10.7782,136050.1567
2012-06-01 13:35:00,28.92,28.93,28.88,28.89,158620.6896551724,10.7819,10.7856,10.767,10.7707,158620.6897
2012-06-01 13:40:00,28.89,28.95,28.89,28.95,76280.04179728318,10.7707,10.7931,10.7707,10.7931,76280.0418
2012-06-01 13:45:00,28.95,28.98,28.95,28.96,107836.99059561128,10.7931,10.8043,10.7931,10.7968,107836.9906
2012-06-01 13:50:00,28.96,28.98,28.93,28.95,256217.3458725183,10.7968,10.8043,10.7856,10.7931,256217.3459
2012-06-01 13:55:00,28.95,28.96,28.93,28.94,334378.2654127481,10.7931,10.7968,10.7856,10.7894,334378.2654
2012-06-01 14:00:00,28.94,28.96,28.91,28.93,159665.62173458724,10.7894,10.7968,10.7782,10.7856,159665.6217
2012-06-01 14:05:00,28.93,28.95,28.9,28.94,159247.64890282133,10.7856,10.7931,10.7744,10.7894,159247.6489
2012-06-01 14:10:00,28.94,28.95,28.93,28.93,102194.35736677116,10.7894,10.7931,10.7856,10.7856,102194.3574
2012-06-01 14:15:00,28.93,28.95,28.91,28.93,288819.2267502612,10.7856,10.7931,10.7782,10.7856,288819.2268
2012-06-01 14:20:00,28.93,28.98,28.93,28.98,138140.02089864158,10.7856,10.8043,10.7856,10.8043,138140.0209
2012-06-01 14:25:00,28.98,29.0,28.96,28.98,176384.53500522466,10.8043,10.8117,10.7968,10.8043,176384.535
2012-06-01 14:30:00,28.98,29.02,28.98,29.02,151515.15151515152,10.8043,10.8192,10.8043,10.8192,151515.1515
2012-06-01 14:35:00,29.01,29.03,28.98,29.03,118495.29780564264,10.8155,10.8229,10.8043,10.8229,118495.2978
2012-06-01 14:40:00,29.03,29.04,29.0,29.02,109299.89550679206,10.8229,10.8266,10.8117,10.8192,109299.8955
2012-06-01 14:45:00,29.01,29.03,28.99,29.0,87147.3354231975,10.8155,10.8229,10.808,10.8117,87147.3354
2012-06-01 14:50:00,29.0,29.02,28.97,28.97,98014.6290491118,10.8117,10.8192,10.8005,10.8005,98014.629
2012-06-01 14:55:00,28.97,28.97,28.93,28.94,178474.39916405434,10.8005,10.8005,10.7856,10.7894,178474.3992
2012-06-01 15:00:00,28.93,28.95,28.92,28.94,111598.7460815047,10.7856,10.7931,10.7819,10.7894,111598.7461
2012-06-01 15:05:00,28.94,28.99,28.93,28.99,170114.9425287356,10.7894,10.808,10.7856,10.808,170114.9425
2012-06-01 15:10:00,28.98,29.0,28.94,28.96,179728.31765935215,10.8043,10.8117,10.7894,10.7968,179728.3177
2012-06-01 15:15:00,28.96,28.99,28.93,28.93,205433.6468129572,10.7968,10.808,10.7856,10.7856,205433.6468
2012-06-01 15:20:00,28.93,28.95,28.93,28.94,116405.43364681296,10.7856,10.7931,10.7856,10.7894,116405.4336
2012-06-01 15:25:00,28.94,28.99,28.94,28.96,206896.5517241379,10.7894,10.808,10.7894,10.7968,206896.5517
2012-06-01 15:30:00,28.97,29.0,28.95,28.98,332497.3876698015,10.8005,10.8117,10.7931,10.8043,332497.3877
2012-06-01 15:35:00,28.98,28.98,28.94,28.95,253500.5224660397,10.8043,10.8043,10.7894,10.7931,253500.5225
2012-06-01 15:40:00,28.95,28.99,28.94,28.98,307419.01776384533,10.7931,10.808,10.7894,10.8043,307419.0178
2012-06-01 15:45:00,28.98,29.0,28.95,28.95,238035.5276907001,10.8043,10.8117,10.7931,10.7931,238035.5277
2012-06-01 15:50:00,28.95,28.98,28.94,28.94,343991.6405433647,10.7931,10.8043,10.7894,10.7894,343991.6405
2012-06-01 15:55:00,28.94,28.99,28.94,28.97,1094043.887147335,10.7894,10.808,10.7894,10.8005,1094043.8871
2012-06-04 09:30:00,28.97,29.0,28.94,28.96,299477.5339602926,10.8005,10.8117,10.7894,10.7968,299477.534
2012-06-04 09:35:00,28.96,28.99,28.93,28.93,229676.07105538136,10.7968,10.808,10.7856,10.7856,229676.0711
2012-06-04 09:40:00,28.93,28.95,28.92,28.92,244305.1201671892,10.7856,10.7931,10.7819,10.7819,244305.1202
2012-06-04 09:45:00,28.91,28.93,28.91,28.91,167398.11912225705,10.7782,10.7856,10.7782,10.7782,167398.1191
2012-06-04 09:50:00,28.92,28.92,28.81,28.85,231347.9623824452,10.7819,10.7819,10.7409,10.7558,231347.9624
2012-06-04 09:55:00,28.85,28.87,28.82,28.87,124346.91745036573,10.7558,10.7633,10.7446,10.7633,124346.9175
2012-06-04 10:00:00,28.86,28.87,28.82,28.85,199582.02716823405,10.7595,10.7633,10.7446,10.7558,199582.0272
2012-06-04 10:05:00,28.85,28.87,28.81,28.87,249738.7669801463,10.7558,10.7633,10.7409,10.7633,249738.767
2012-06-04 10:10:00,28.86,28.9,28.84,28.89,189968.65203761755,10.7595,10.7744,10.7521,10.7707,189968.652
2012-06-04 10:15:00,28.88,28.89,28.83,28.88,278787.8787878788,10.767,10.7707,10.7483,10.767,278787.8788
2012-06-04 10:20:00,28.88,28.88,28.84,28.84,275235.1097178683,10.767,10.767,10.7521,10.7521,275235.1097
2012-06-04 10:25:00,28.84,28.88,28.82,28.83,229885.0574712644,10.7521,10.767,10.7446,10.7483,229885.0575
2012-06-04 10:30:00,28.83,28.85,28.81,28.82,256426.3322884013,10.7483,10.7558,10.7409,10.7446,256426.3323
2012-06-04 10:35:00,28.82,28.84,28.81,28.83,227586.2068965517,10.7446,10.7521,10.7409,10.7483,227586.2069
2012-06-04 10:40:00,28.83,28.84,28.82,28.82,413793.1034482758,10.7483,10.7521,10.7446,10.7446,413793.1034
2012-06-04 10:45:00,28.82,28.84,28.79,28.83,164472.3092998955,10.7446,10.7521,10.7334,10.7483,164472.3093
2012-06-04 10:50:00,28.83,28.87,28.82,28.85,189968.65203761755,10.7483,10.7633,10.7446,10.7558,189968.652
2012-06-04 10:55:00,28.85,28.87,28.84,28.85,135632.18390804596,10.7558,10.7633,10.7521,10.7558,135632.1839
2012-06-04 11:00:00,28.85,28.88,28.84,28.84,231765.93521421103,10.7558,10.767,10.7521,10.7521,231765.9352
2012-06-04 11:05:00,28.85,28.86,28.82,28.84,126854.75444096132,10.7558,10.7595,10.7446,10.7521,126854.7544
2012-06-04 11:10:00,28.84,28.85,28.82,28.82,111598.7460815047,10.7521,10.7558,10.7446,10.7446,111598.7461
2012-06-04 11:15:00,28.82,28.83,28.81,28.81,88610.24033437826,10.7446,10.7483,10.7409,10.7409,88610.2403
2012-06-04 11:20:00,28.81,28.85,28.81,28.84,75653.08254963427,10.7409,10.7558,10.7409,10.7521,75653.0825
2012-06-04 11:25:00,28.84,28.84,28.81,28.82,94043.88714733542,10.7521,10.7521,10.7409,10.7446,94043.8871
2012-06-04 11:30:00,28.82,28.87,28.82,28.85,118286.31138975966,10.7446,10.7633,10.7446,10.7558,118286.3114
2012-06-04 11:35:00,28.85,28.86,28.83,28.85,94670.84639498431,10.7558,10.7595,10.7483,10.7558,94670.8464
2012-06-04 11:40:00,28.85,28.86,28.83,28.84,90909.09090909093,10.7558,10.7595,10.7483,10.7521,90909.0909
2012-06-04 11:45:00,28.83,28.85,28.82,28.82,103030.30303030302,10.7483,10.7558,10.7446,10.7446,103030.303
2012-06-04 11:50:00,28.82,28.83,28.81,28.83,124346.91745036573,10.7446,10.7483,10.7409,10.7483,124346.9175
2012-06-04 11:55:00,28.83,28.85,28.83,28.84,106792.05851619644,10.7483,10.7558,10.7483,10.7521,106792.0585
2012-06-04 12:00:00,28.83,28.86,28.83,28.84,114106.58307210031,10.7483,10.7595,10.7483,10.7521,114106.5831
2012-06-04 12:05:00,28.83,28.83,28.8,28.81,264785.78892372,10.7483,10.7483,10.7372,10.7409,264785.7889
2012-06-04 12:10:00,28.81,28.81,28.76,28.77,202298.85057471265,10.7409,10.7409,10.7223,10.726,202298.8506
2012-06-04 12:15:00,28.77,28.77,28.71,28.73,519749.2163009404,10.726,10.726,10.7036,10.7111,519749.2163
2012-06-04 12:20:00,28.73,28.76,28.73,28.76,130825.49634273772,10.7111,10.7223,10.7111,10.7223,130825.4963
2012-06-04 12:25:00,28.76,28.78,28.74,28.75,94252.87356321838,10.7223,10.7297,10.7148,10.7185,94252.8736
2012-06-04 12:30:00,28.76,28.76,28.73,28.74,110344.8275862069,10.7223,10.7223,10.7111,10.7148,110344.8276
2012-06-04 12:35:00,28.74,28.74,28.72,28.72,123719.95820271682,10.7148,10.7148,10.7073,10.7073,123719.9582
2012-06-04 12:40:00,28.72,28.74,28.71,28.72,153814.00208986417,10.7073,10.7148,10.7036,10.7073,153814.0021
2012-06-04 12:45:00,28.72,28.74,28.69,28.7,202507.8369905956,10.7073,10.7148,10.6962,10.6999,202507.837
2012-06-04 12:50:00,28.7,28.71,28.69,28.7,159665.62173458724,10.6999,10.7036,10.6962,10.6999,159665.6217
2012-06-04 12:55:00,28.7,28.71,28.68,28.71,180146.29049111807,10.6999,10.7036,10.6924,10.7036,180146.2905
2012-06-04 13:00:00,28.71,28.76,28.71,28.76,132497.38766980145,10.7036,10.7223,10.7036,10.7223,132497.3877
2012-06-04 13:05:00,28.76,28.77,28.74,28.77,384535.0052246604,10.7223,10.726,10.7148,10.726,384535.0052
2012-06-04 13:10:00,28.77,28.77,28.73,28.77,91536.0501567398,10.726,10.726,10.7111,10.726,91536.0502
2012-06-04 13:15:00,28.77,28.78,28.73,28.75,198537.0950888192,10.726,10.7297,10.7111,10.7185,198537.0951
2012-06-04 13:20:00,28.75,28.76,28.73,28.76,130616.50992685476,10.7185,10.7223,10.7111,10.7223,130616.5099
2012-06-04 13:25:00,28.76,28.78,28.73,28.78,107628.00417972832,10.7223,10.7297,10.7111,10.7297,107628.0042
2012-06-04 13:30:00,28.78,28.8,28.77,28.79,143364.68129571577,10.7297,10.7372,10.726,10.7334,143364.6813
2012-06-04 13:35:00,28.79,28.83,28.79,28.82,194984.3260188088,10.7334,10.7483,10.7334,10.7446,194984.326
2012-06-04 13:40:00,28.82,28.82,28.77,28.77,94043.88714733542,10.7446,10.7446,10.726,10.726,94043.8871
2012-06-04 13:45:00,28.77,28.78,28.75,28.76,78578.89237199581,10.726,10.7297,10.7185,10.7223,78578.8924
2012-06-04 13:50:00,28.75,28.78,28.75,28.76,120376.17554858934,10.7185,10.7297,10.7185,10.7223,120376.1755
2012-06-04 13:55:00,28.76,28.78,28.73,28.77,98641.5882967607,10.7223,10.7297,10.7111,10.726,98641.5883
2012-06-04 14:00:00,28.77,28.81,28.75,28.81,158620.6896551724,10.726,10.7409,10.7185,10.7409,158620.6897
2012-06-04 14:05:00,28.81,28.81,28.79,28.81,184952.9780564264,10.7409,10.7409,10.7334,10.7409,184952.9781
2012-06-04 14:10:00,28.8,28.81,28.76,28.76,137513.0616509927,10.7372,10.7409,10.7223,10.7223,137513.0617
2012-06-04 14:15:00,28.8,28.83,28.76,28.82,189759.66562173457,10.7372,10.7483,10.7223,10.7446,189759.6656
2012-06-04 14:20:00,28.82,28.83,28.8,28.83,186624.8693834901,10.7446,10.7483,10.7372,10.7483,186624.8694
2012-06-04 14:25:00,28.83,28.83,28.82,28.82,93416.92789968652,10.7483,10.7483,10.7446,10.7446,93416.9279
2012-06-04 14:30:00,28.82,28.83,28.8,28.82,225914.315569488,10.7446,10.7483,10.7372,10.7446,225914.3156
2012-06-04 14:35:00,28.82,28.86,28.82,28.85,151933.12434691744,10.7446,10.7595,10.7446,10.7558,151933.1243
2012-06-04 14:40:00,28.85,28.85,28.82,28.82,161755.48589341692,10.7558,10.7558,10.7446,10.7446,161755.4859
2012-06-04 14:45:00,28.82,28.82,28.79,28.79,188296.76071055385,10.7446,10.7446,10.7334,10.7334,188296.7607
2012-06-04 14:50:00,28.78,28.82,28.77,28.82,138349.00731452456,10.7297,10.7446,10.726,10.7446,138349.0073
2012-06-04 14:55:00,28.82,28.82,28.76,28.77,125809.8223615465,10.7446,10.7446,10.7223,10.726,125809.8224
2012-06-04 15:00:00,28.76,28.81,28.76,28.79,132497.38766980145,10.7223,10.7409,10.7223,10.7334,132497.3877
2012-06-04 15:05:00,28.78,28.81,28.78,28.8,140856.84430512018,10.7297,10.7409,10.7297,10.7372,140856.8443
2012-06-04 15:10:00,28.8,28.8,28.77,28.78,165935.2142110763,10.7372,10.7372,10.726,10.7297,165935.2142
2012-06-04 15:15:00,28.78,28.8,28.75,28.79,163845.3500522466,10.7297,10.7372,10.7185,10.7334,163845.3501
2012-06-04 15:20:00,28.79,28.8,28.77,28.78,207523.51097178683,10.7334,10.7372,10.726,10.7297,207523.511
2012-06-04 15:25:00,28.78,28.81,28.75,28.8,186833.85579937304,10.7297,10.7409,10.7185,10.7372,186833.8558
2012-06-04 15:30:00,28.8,28.8,28.75,28.76,190177.6384535005,10.7372,10.7372,10.7185,10.7223,190177.6385
2012-06-04 15:35:00,28.76,28.77,28.74,28.77,249529.7805642633,10.7223,10.726,10.7148,10.726,249529.7806
2012-06-04 15:40:00,28.77,28.81,28.77,28.81,245559.0386624869,10.726,10.7409,10.726,10.7409,245559.0387
2012-06-04 15:45:00,28.81,28.83,28.81,28.81,265203.7617554859,10.7409,10.7483,10.7409,10.7409,265203.7618
2012-06-04 15:50:00,28.82,28.83,28.81,28.81,413793.1034482758,10.7446,10.7483,10.7409,10.7409,413793.1034
2012-06-04 15:55:00,28.82,28.84,28.8,28.8,1320585.1619644722,10.7446,10.7521,10.7372,10.7372,1320585.162
2012-06-05 09:30:00,28.73,28.73,28.45,28.6,818181.8181818181,10.7111,10.7111,10.6067,10.6626,818181.8182
2012-06-05 09:35:00,28.62,28.65,28.58,28.6,252873.5632183908,10.6701,10.6812,10.6551,10.6626,252873.5632
2012-06-05 09:40:00,28.6,28.67,28.6,28.63,225287.35632183903,10.6626,10.6887,10.6626,10.6738,225287.3563
2012-06-05 09:45:00,28.64,28.69,28.63,28.66,309717.868338558,10.6775,10.6962,10.6738,10.685,309717.8683
2012-06-05 09:50:00,28.66,28.67,28.61,28.66,149634.2737722048,10.685,10.6887,10.6663,10.685,149634.2738
2012-06-05 09:55:00,28.66,28.67,28.59,28.65,182654.1274817137,10.685,10.6887,10.6589,10.6812,182654.1275
2012-06-05 10:00:00,28.66,28.71,28.64,28.64,229885.0574712644,10.685,10.7036,10.6775,10.6775,229885.0575
2012-06-05 10:05:00,28.65,28.71,28.64,28.69,124973.87669801465,10.6812,10.7036,10.6775,10.6962,124973.8767
2012-06-05 10:10:00,28.69,28.69,28.64,28.65,147753.3960292581,10.6962,10.6962,10.6775,10.6812,147753.396
2012-06-05 10:15:00,28.65,28.67,28.59,28.59,214629.0491118077,10.6812,10.6887,10.6589,10.6589,214629.0491
2012-06-05 10:20:00,28.59,28.61,28.56,28.58,231556.9487983281,10.6589,10.6663,10.6477,10.6551,231556.9488
2012-06-05 10:25:00,28.58,28.58,28.53,28.55,515569.4879832811,10.6551,10.6551,10.6365,10.644,515569.488
2012-06-05 10:30:00,28.54,28.62,28.54,28.62,185579.93730407525,10.6402,10.6701,10.6402,10.6701,185579.9373
2012-06-05 10:35:00,28.62,28.66,28.61,28.66,252873.5632183908,10.6701,10.685,10.6663,10.685,252873.5632
2012-06-05 10:40:00,28.66,28.69,28.64,28.68,637408.5684430512,10.685,10.6962,10.6775,10.6924,637408.5684
2012-06-05 10:45:00,28.68,28.7,28.68,28.7,153187.04284221525,10.6924,10.6999,10.6924,10.6999,153187.0428
2012-06-05 10:50:00,28.7,28.7,28.66,28.69,179519.33124346918,10.6999,10.6999,10.685,10.6962,179519.3312
2012-06-05 10:55:00,28.68,28.7,28.67,28.69,200208.98641588297,10.6924,10.6999,10.6887,10.6962,200208.9864
2012-06-05 11:00:00,28.69,28.71,28.69,28.7,130616.50992685476,10.6962,10.7036,10.6962,10.6999,130616.5099
2012-06-05 11:05:00,28.7,28.72,28.66,28.72,238871.473354232,10.6999,10.7073,10.685,10.7073,238871.4734
2012-06-05 11:10:00,28.72,28.72,28.7,28.71,138766.98014629047,10.7073,10.7073,10.6999,10.7036,138766.9801
2012-06-05 11:15:00,28.71,28.72,28.71,28.72,109717.868338558,10.7036,10.7073,10.7036,10.7073,109717.8683
2012-06-05 11:20:00,28.72,28.75,28.71,28.72,84639.49843260187,10.7073,10.7185,10.7036,10.7073,84639.4984
2012-06-05 11:25:00,28.71,28.73,28.71,28.71,142110.76280041796,10.7036,10.7111,10.7036,10.7036,142110.7628
2012-06-05 11:30:00,28.71,28.76,28.71,28.75,86938.34900731452,10.7036,10.7223,10.7036,10.7185,86938.349
2012-06-05 11:35:00,28.75,28.76,28.71,28.71,204388.71473354232,10.7185,10.7223,10.7036,10.7036,204388.7147
2012-06-05 11:40:00,28.71,28.71,28.7,28.71,211703.23928944612,10.7036,10.7036,10.6999,10.7036,211703.2393
2012-06-05 11:45:00,28.71,28.71,28.7,28.71,198746.0815047022,10.7036,10.7036,10.6999,10.7036,198746.0815
2012-06-05 11:50:00,28.7,28.71,28.7,28.7,148380.355276907,10.6999,10.7036,10.6999,10.6999,148380.3553
2012-06-05 11:55:00,28.7,28.71,28.69,28.69,210449.3207941484,10.6999,10.7036,10.6962,10.6962,210449.3208
2012-06-05 12:00:00,28.7,28.71,28.69,28.71,144200.62695924763,10.6999,10.7036,10.6962,10.7036,144200.627
2012-06-05 12:05:00,28.71,28.76,28.71,28.73,564263.3228840125,10.7036,10.7223,10.7036,10.7111,564263.3229
2012-06-05 12:10:00,28.73,28.73,28.71,28.71,56844.305120167184,10.7111,10.7111,10.7036,10.7036,56844.3051
2012-06-05 12:15:00,28.71,28.71,28.69,28.71,119331.2434691745,10.7036,10.7036,10.6962,10.7036,119331.2435
2012-06-05 12:20:00,28.71,28.73,28.69,28.72,95506.7920585162,10.7036,10.7111,10.6962,10.7073,95506.7921
2012-06-05 12:25:00,28.72,28.73,28.69,28.7,102194.35736677116,10.7073,10.7111,10.6962,10.6999,102194.3574
2012-06-05 12:30:00,28.7,28.74,28.69,28.71,406687.56530825497,10.6999,10.7148,10.6962,10.7036,406687.5653
2012-06-05 12:35:00,28.71,28.71,28.68,28.69,165308.25496342735,10.7036,10.7036,10.6924,10.6962,165308.255
2012-06-05 12:40:00,28.7,28.71,28.69,28.69,301567.39811912226,10.6999,10.7036,10.6962,10.6962,301567.3981
2012-06-05 12:45:00,28.7,28.7,28.68,28.69,150052.24660397074,10.6999,10.6999,10.6924,10.6962,150052.2466
2012-06-05 12:50:00,28.69,28.71,28.67,28.7,115151.51515151517,10.6962,10.7036,10.6887,10.6999,115151.5152
2012-06-05 12:55:00,28.7,28.71,28.68,28.7,58098.223615465,10.6999,10.7036,10.6924,10.6999,58098.2236
2012-06-05 13:00:00,28.7,28.71,28.69,28.7,96133.7513061651,10.6999,10.7036,10.6962,10.6999,96133.7513
2012-06-05 13:05:00,28.69,28.7,28.69,28.69,62486.93834900732,10.6962,10.6999,10.6962,10.6962,62486.9383
2012-06-05 13:10:00,28.69,28.7,28.69,28.69,84012.53918495297,10.6962,10.6999,10.6962,10.6962,84012.5392
2012-06-05 13:15:00,28.69,28.7,28.67,28.68,85266.45768025078,10.6962,10.6999,10.6887,10.6924,85266.4577
2012-06-05 13:20:00,28.69,28.7,28.68,28.69,61442.00626959247,10.6962,10.6999,10.6924,10.6962,61442.0063
2012-06-05 13:25:00,28.69,28.71,28.69,28.71,106165.09926854754,10.6962,10.7036,10.6962,10.7036,106165.0993
2012-06-05 13:30:00,28.71,28.71,28.7,28.71,140438.87147335423,10.7036,10.7036,10.6999,10.7036,140438.8715
2012-06-05 13:35:00,28.71,28.72,28.71,28.71,97178.68338557992,10.7036,10.7073,10.7036,10.7036,97178.6834
2012-06-05 13:40:00,28.71,28.75,28.7,28.75,89028.2131661442,10.7036,10.7185,10.6999,10.7185,89028.2132
2012-06-05 13:45:00,28.75,28.77,28.75,28.77,114315.56948798327,10.7185,10.726,10.7185,10.726,114315.5695
2012-06-05 13:50:00,28.76,28.77,28.74,28.76,103239.289446186,10.7223,10.726,10.7148,10.7223,103239.2894
2012-06-05 13:55:00,28.76,28.76,28.73,28.75,148798.32810867293,10.7223,10.7223,10.7111,10.7185,148798.3281
2012-06-05 14:00:00,28.75,28.77,28.75,28.76,132497.38766980145,10.7185,10.726,10.7185,10.7223,132497.3877
2012-06-05 14:05:00,28.76,28.8,28.76,28.78,132288.40125391848,10.7223,10.7372,10.7223,10.7297,132288.4013
2012-06-05 14:10:00,28.78,28.78,28.76,28.78,90909.09090909093,10.7297,10.7297,10.7223,10.7297,90909.0909
2012-06-05 14:15:00,28.78,28.79,28.76,28.79,76698.01462904911,10.7297,10.7334,10.7223,10.7334,76698.0146
2012-06-05 14:20:00,28.79,28.81,28.79,28.81,212121.21212121213,10.7334,10.7409,10.7334,10.7409,212121.2121
2012-06-05 14:25:00,28.81,28.83,28.81,28.83,108254.9634273772,10.7409,10.7483,10.7409,10.7483,108254.9634
2012-06-05 14:30:00,28.82,28.83,28.82,28.82,73145.24555903867,10.7446,10.7483,10.7446,10.7446,73145.2456
2012-06-05 14:35:00,28.82,28.83,28.82,28.82,105538.14002089865,10.7446,10.7483,10.7446,10.7446,105538.14
2012-06-05 14:40:00,28.82,28.83,28.81,28.82,114315.56948798327,10.7446,10.7483,10.7409,10.7446,114315.5695
2012-06-05 14:45:00,28.82,28.82,28.81,28.82,197283.1765935214,10.7446,10.7446,10.7409,10.7446,197283.1766
2012-06-05 14:50:00,28.82,28.83,28.81,28.83,59143.15569487983,10.7446,10.7483,10.7409,10.7483,59143.1557
2012-06-05 14:55:00,28.83,28.87,28.82,28.86,217345.8725182863,10.7483,10.7633,10.7446,10.7595,217345.8725
2012-06-05 15:00:00,28.87,28.88,28.83,28.83,133751.30616509926,10.7633,10.767,10.7483,10.7483,133751.3062
2012-06-05 15:05:00,28.83,28.85,28.82,28.82,86102.40334378266,10.7483,10.7558,10.7446,10.7446,86102.4033
2012-06-05 15:10:00,28.82,28.83,28.81,28.82,74399.16405433646,10.7446,10.7483,10.7409,10.7446,74399.1641
2012-06-05 15:15:00,28.82,28.85,28.82,28.85,75026.12330198537,10.7446,10.7558,10.7446,10.7558,75026.1233
2012-06-05 15:20:00,28.85,28.85,28.84,28.85,83176.5935214211,10.7558,10.7558,10.7521,10.7558,83176.5935
2012-06-05 15:25:00,28.85,28.86,28.84,28.85,149216.30094043887,10.7558,10.7595,10.7521,10.7558,149216.3009
2012-06-05 15:30:00,28.85,28.87,28.84,28.87,174712.6436781609,10.7558,10.7633,10.7521,10.7633,174712.6437
2012-06-05 15:35:00,28.87,28.93,28.87,28.92,340438.87147335423,10.7633,10.7856,10.7633,10.7819,340438.8715
2012-06-05 15:40:00,28.92,28.92,28.89,28.89,234273.77220480668,10.7819,10.7819,10.7707,10.7707,234273.7722
2012-06-05 15:45:00,28.89,28.9,28.86,28.88,305538.14002089866,10.7707,10.7744,10.7595,10.767,305538.14
2012-06-05 15:50:00,28.88,28.91,28.88,28.91,292371.99582027167,10.767,10.7782,10.767,10.7782,292371.9958
2012-06-05 15:55:00,28.91,28.91,28.86,28.86,503657.26227795193,10.7782,10.7782,10.7595,10.7595,503657.2623
2012-06-06 09:30:00,28.96,28.96,28.7,28.71,423406.4785788924,10.7968,10.7968,10.6999,10.7036,423406.4786
2012-06-06 09:35:00,28.71,28.72,28.66,28.67,249111.80773249737,10.7036,10.7073,10.685,10.6887,249111.8077
2012-06-06 09:40:00,28.67,28.71,28.67,28.68,157157.78474399162,10.6887,10.7036,10.6887,10.6924,157157.7847
2012-06-06 09:45:00,28.69,28.75,28.68,28.71,226541.27481713687,10.6962,10.7185,10.6924,10.7036,226541.2748
2012-06-06 09:50:00,28.71,28.74,28.7,28.73,146081.50470219436,10.7036,10.7148,10.6999,10.7111,146081.5047
2012-06-06 09:55:00,28.74,28.84,28.74,28.82,248066.87565308253,10.7148,10.7521,10.7148,10.7446,248066.8757
2012-06-06 10:00:00,28.82,28.84,28.82,28.83,159038.66248693835,10.7446,10.7521,10.7446,10.7483,159038.6625
2012-06-06 10:05:00,28.83,28.92,28.83,28.91,136259.14315569488,10.7483,10.7819,10.7483,10.7782,136259.1432
2012-06-06 10:10:00,28.91,28.93,28.9,28.92,127899.68652037616,10.7782,10.7856,10.7744,10.7819,127899.6865
2012-06-06 10:15:00,28.92,28.92,28.86,28.86,115987.46081504702,10.7819,10.7819,10.7595,10.7595,115987.4608
2012-06-06 10:20:00,28.86,28.9,28.85,28.89,256008.3594566353,10.7595,10.7744,10.7558,10.7707,256008.3595
2012-06-06 10:25:00,28.9,28.9,28.87,28.88,180564.263322884,10.7744,10.7744,10.7633,10.767,180564.2633
2012-06-06 10:30:00,28.88,28.92,28.88,28.92,123092.99895506792,10.767,10.7819,10.767,10.7819,123092.999
2012-06-06 10:35:00,28.92,28.93,28.88,28.88,87983.28108672936,10.7819,10.7856,10.767,10.767,87983.2811
2012-06-06 10:40:00,28.88,28.91,28.87,28.9,103448.27586206896,10.767,10.7782,10.7633,10.7744,103448.2759
2012-06-06 10:45:00,28.91,28.95,28.9,28.94,177429.4670846395,10.7782,10.7931,10.7744,10.7894,177429.4671
2012-06-06 10:50:00,28.94,28.95,28.9,28.91,127899.68652037616,10.7894,10.7931,10.7744,10.7782,127899.6865
2012-06-06 10:55:00,28.92,28.94,28.91,28.92,116196.44723093,10.7819,10.7894,10.7782,10.7819,116196.4472
2012-06-06 11:00:00,28.92,28.94,28.91,28.91,99477.53396029258,10.7819,10.7894,10.7782,10.7782,99477.534
2012-06-06 11:05:00,28.91,28.92,28.89,28.9,86102.40334378266,10.7782,10.7819,10.7707,10.7744,86102.4033
2012-06-06 11:10:00,28.91,28.93,28.9,28.93,119958.2027168234,10.7782,10.7856,10.7744,10.7856,119958.2027
2012-06-06 11:15:00,28.93,28.94,28.92,28.93,103448.27586206896,10.7856,10.7894,10.7819,10.7856,103448.2759
2012-06-06 11:20:00,28.93,28.97,28.93,28.96,114315.56948798327,10.7856,10.8005,10.7856,10.7968,114315.5695
2012-06-06 11:25:00,28.96,28.98,28.95,28.98,124764.89028213166,10.7968,10.8043,10.7931,10.8043,124764.8903
2012-06-06 11:30:00,28.98,28.98,28.96,28.97,107628.00417972832,10.8043,10.8043,10.7968,10.8005,107628.0042
2012-06-06 11:35:00,28.97,28.98,28.95,28.97,153605.0156739812,10.8005,10.8043,10.7931,10.8005,153605.0157
2012-06-06 11:40:00,28.97,28.97,28.93,28.93,243469.17450365727,10.8005,10.8005,10.7856,10.7856,243469.1745
2012-06-06 11:45:00,28.94,28.96,28.94,28.95,65203.76175548589,10.7894,10.7968,10.7894,10.7931,65203.7618
2012-06-06 11:50:00,28.95,28.96,28.92,28.93,120585.16196447233,10.7931,10.7968,10.7819,10.7856,120585.162
2012-06-06 11:55:00,28.93,28.93,28.91,28.92,87565.30825496343,10.7856,10.7856,10.7782,10.7819,87565.3083
2012-06-06 12:00:00,28.93,28.94,28.93,28.93,95506.7920585162,10.7856,10.7894,10.7856,10.7856,95506.7921
2012-06-06 12:05:00,28.93,28.94,28.92,28.94,52037.61755485893,10.7856,10.7894,10.7819,10.7894,52037.6176
2012-06-06 12:10:00,28.94,28.95,28.93,28.93,100731.45245559038,10.7894,10.7931,10.7856,10.7856,100731.4525
2012-06-06 12:15:00,28.93,28.94,28.92,28.93,70219.43573667711,10.7856,10.7894,10.7819,10.7856,70219.4357
2012-06-06 12:20:00,28.93,28.93,28.91,28.91,150470.21943573668,10.7856,10.7856,10.7782,10.7782,150470.2194
2012-06-06 12:25:00,28.91,28.93,28.91,28.93,184326.0188087774,10.7782,10.7856,10.7782,10.7856,184326.0188
2012-06-06 12:30:00,28.93,28.93,28.91,28.93,108045.97701149424,10.7856,10.7856,10.7782,10.7856,108045.977
2012-06-06 12:35:00,28.93,28.94,28.93,28.94,245350.052246604,10.7856,10.7894,10.7856,10.7894,245350.0522
2012-06-06 12:40:00,28.94,28.96,28.94,28.96,128108.67293625914,10.7894,10.7968,10.7894,10.7968,128108.6729
2012-06-06 12:45:00,28.95,28.97,28.95,28.97,61859.97910135841,10.7931,10.8005,10.7931,10.8005,61859.9791
2012-06-06 12:50:00,28.97,29.0,28.97,28.98,129989.55067920584,10.8005,10.8117,10.8005,10.8043,129989.5507
2012-06-06 12:55:00,28.98,28.98,28.98,28.98,52664.57680250784,10.8043,10.8043,10.8043,10.8043,52664.5768
2012-06-06 13:00:00,28.98,29.01,28.98,29.0,82131.66144200627,10.8043,10.8155,10.8043,10.8117,82131.6614
2012-06-06 13:05:00,29.0,29.04,29.0,29.04,174085.68443051202,10.8117,10.8266,10.8117,10.8266,174085.6844
2012-06-06 13:10:00,29.03,29.04,29.02,29.04,59561.12852664576,10.8229,10.8266,10.8192,10.8266,59561.1285
2012-06-06 13:15:00,29.04,29.05,29.03,29.05,182863.11389759663,10.8266,10.8304,10.8229,10.8304,182863.1139
2012-06-06 13:20:00,29.05,29.11,29.04,29.09,135841.17032392893,10.8304,10.8527,10.8266,10.8453,135841.1703
2012-06-06 13:25:00,29.09,29.11,29.07,29.08,194357.36677115987,10.8453,10.8527,10.8378,10.8416,194357.3668
2012-06-06 13:30:00,29.09,29.09,29.06,29.07,120167.18913270636,10.8453,10.8453,10.8341,10.8378,120167.1891
2012-06-06 13:35:00,29.07,29.07,29.04,29.05,94670.84639498431,10.8378,10.8378,10.8266,10.8304,94670.8464
2012-06-06 13:40:00,29.04,29.05,29.02,29.03,293207.9414838036,10.8266,10.8304,10.8192,10.8229,293207.9415
2012-06-06 13:45:00,29.03,29.04,29.02,29.03,99268.5475444096,10.8229,10.8266,10.8192,10.8229,99268.5475
2012-06-06 13:50:00,29.03,29.03,29.02,29.03,62277.95193312434,10.8229,10.8229,10.8192,10.8229,62277.9519
2012-06-06 13:55:00,29.03,29.03,29.01,29.03,77533.96029258097,10.8229,10.8229,10.8155,10.8229,77533.9603
2012-06-06 14:00:00,29.02,29.06,29.02,29.03,159874.60815047022,10.8192,10.8341,10.8192,10.8229,159874.6082
2012-06-06 14:05:00,29.03,29.07,29.02,29.05,187878.78787878787,10.8229,10.8378,10.8192,10.8304,187878.7879
2012-06-06 14:10:00,29.04,29.05,29.04,29.04,94461.85997910135,10.8266,10.8304,10.8266,10.8266,94461.86
2012-06-06 14:15:00,29.04,29.04,29.03,29.04,171577.8474399164,10.8266,10.8266,10.8229,10.8266,171577.8474
2012-06-06 14:20:00,29.05,29.05,29.03,29.04,184117.03239289444,10.8304,10.8304,10.8229,10.8266,184117.0324
2012-06-06 14:25:00,29.04,29.05,29.03,29.05,62277.95193312434,10.8266,10.8304,10.8229,10.8304,62277.9519
2012-06-06 14:30:00,29.05,29.06,29.04,29.05,110762.80041797285,10.8304,10.8341,10.8266,10.8304,110762.8004
2012-06-06 14:35:00,29.06,29.07,29.05,29.06,67293.62591431556,10.8341,10.8378,10.8304,10.8341,67293.6259
2012-06-06 14:40:00,29.06,29.06,29.05,29.05,41379.31034482759,10.8341,10.8341,10.8304,10.8304,41379.3103
2012-06-06 14:45:00,29.06,29.07,29.04,29.06,164681.29571577843,10.8341,10.8378,10.8266,10.8341,164681.2957
2012-06-06 14:50:00,29.06,29.06,29.04,29.05,66875.65308254963,10.8341,10.8341,10.8266,10.8304,66875.6531
2012-06-06 14:55:00,29.05,29.08,29.05,29.06,96133.7513061651,10.8304,10.8416,10.8304,10.8341,96133.7513
2012-06-06 15:00:00,29.06,29.09,29.06,29.09,83176.5935214211,10.8341,10.8453,10.8341,10.8453,83176.5935
2012-06-06 15:05:00,29.08,29.09,29.08,29.09,83176.5935214211,10.8416,10.8453,10.8416,10.8453,83176.5935
2012-06-06 15:10:00,29.09,29.11,29.08,29.09,101985.3709508882,10.8453,10.8527,10.8416,10.8453,101985.371
2012-06-06 15:15:00,29.08,29.09,29.05,29.06,95924.76489028212,10.8416,10.8453,10.8304,10.8341,95924.7649
2012-06-06 15:20:00,29.06,29.07,29.05,29.07,77742.94670846395,10.8341,10.8378,10.8304,10.8378,77742.9467
2012-06-06 15:25:00,29.07,29.07,29.05,29.06,127899.68652037616,10.8378,10.8378,10.8304,10.8341,127899.6865
2012-06-06 15:30:00,29.05,29.07,29.04,29.07,262486.9383490073,10.8304,10.8378,10.8266,10.8378,262486.9383
2012-06-06 15:35:00,29.07,29.09,29.07,29.08,203970.7419017764,10.8378,10.8453,10.8378,10.8416,203970.7419
2012-06-06 15:40:00,29.08,29.13,29.08,29.13,308254.9634273772,10.8416,10.8602,10.8416,10.8602,308254.9634
2012-06-06 15:45:00,29.13,29.19,29.13,29.17,637617.5548589341,10.8602,10.8826,10.8602,10.8751,637617.5549
2012-06-06 15:50:00,29.17,29.19,29.15,29.19,522884.01253918494,10.8751,10.8826,10.8676,10.8826,522884.0125
2012-06-06 15:55:00,29.18,29.21,29.16,29.21,727899.6865203761,10.8788,10.89,10.8714,10.89,727899.6865
2012-06-07 09:30:00,29.36,29.43,29.2,29.26,353187.0428422152,10.9459,10.972,10.8863,10.9087,353187.0428
2012-06-07 09:35:00,29.26,29.31,29.24,29.31,169696.9696969697,10.9087,10.9273,10.9012,10.9273,169696.9697
2012-06-07 09:40:00,29.31,29.32,29.27,29.28,94670.84639498431,10.9273,10.931,10.9124,10.9161,94670.8464
2012-06-07 09:45:00,29.29,29.32,29.28,29.31,219017.76384535004,10.9198,10.931,10.9161,10.9273,219017.7638
2012-06-07 09:50:00,29.31,29.33,29.29,29.3,123301.98537095088,10.9273,10.9348,10.9198,10.9236,123301.9854
2012-06-07 09:55:00,29.3,29.33,29.27,29.27,132915.3605015674,10.9236,10.9348,10.9124,10.9124,132915.3605
2012-06-07 10:00:00,29.28,29.29,29.23,29.27,156112.8526645768,10.9161,10.9198,10.8975,10.9124,156112.8527
2012-06-07 10:05:00,29.27,29.32,29.27,29.29,137931.0344827586,10.9124,10.931,10.9124,10.9198,137931.0345
2012-06-07 10:10:00,29.28,29.32,29.28,29.31,131452.4555903866,10.9161,10.931,10.9161,10.9273,131452.4556
2012-06-07 10:15:00,29.32,29.32,29.24,29.24,158202.71682340646,10.931,10.931,10.9012,10.9012,158202.7168
2012-06-07 10:20:00,29.24,29.31,29.24,29.27,171577.8474399164,10.9012,10.9273,10.9012,10.9124,171577.8474
2012-06-07 10:25:00,29.27,29.32,29.27,29.31,121630.09404388716,10.9124,10.931,10.9124,10.9273,121630.094
2012-06-07 10:30:00,29.3,29.32,29.29,29.31,164472.3092998955,10.9236,10.931,10.9198,10.9273,164472.3093
2012-06-07 10:35:00,29.31,29.31,29.29,29.3,113688.61024033435,10.9273,10.9273,10.9198,10.9236,113688.6102
2012-06-07 10:40:00,29.29,29.33,29.29,29.31,159038.66248693835,10.9198,10.9348,10.9198,10.9273,159038.6625
2012-06-07 10:45:00,29.32,29.32,29.28,29.31,206896.5517241379,10.931,10.931,10.9161,10.9273,206896.5517
2012-06-07 10:50:00,29.31,29.34,29.31,29.33,250992.6854754441,10.9273,10.9385,10.9273,10.9348,250992.6855
2012-06-07 10:55:00,29.33,29.33,29.3,29.31,209613.3751306165,10.9348,10.9348,10.9236,10.9273,209613.3751
2012-06-07 11:00:00,29.31,29.33,29.3,29.31,121630.09404388716,10.9273,10.9348,10.9236,10.9273,121630.094
2012-06-07 11:05:00,29.31,29.33,29.31,29.31,124973.87669801465,10.9273,10.9348,10.9273,10.9273,124973.8767
2012-06-07 11:10:00,29.31,29.32,29.27,29.29,213166.14420062696,10.9273,10.931,10.9124,10.9198,213166.1442
2012-06-07 11:15:00,29.28,29.29,29.27,29.27,103030.30303030302,10.9161,10.9198,10.9124,10.9124,103030.303
2012-06-07 11:20:00,29.28,29.33,29.28,29.33,82549.6342737722,10.9161,10.9348,10.9161,10.9348,82549.6343
2012-06-07 11:25:00,29.33,29.33,29.3,29.31,97178.68338557992,10.9348,10.9348,10.9236,10.9273,97178.6834
2012-06-07 11:30:00,29.31,29.32,29.3,29.32,86102.40334378266,10.9273,10.931,10.9236,10.931,86102.4033
2012-06-07 11:35:00,29.31,29.35,29.31,29.34,103030.30303030302,10.9273,10.9422,10.9273,10.9385,103030.303
2012-06-07 11:40:00,29.35,29.36,29.34,29.34,69801.46290491118,10.9422,10.9459,10.9385,10.9385,69801.4629
2012-06-07 11:45:00,29.35,29.35,29.34,29.34,90282.131661442,10.9422,10.9422,10.9385,10.9385,90282.1317
2012-06-07 11:50:00,29.35,29.35,29.33,29.33,121212.1212121212,10.9422,10.9422,10.9348,10.9348,121212.1212
2012-06-07 11:55:00,29.33,29.34,29.33,29.34,68756.53082549635,10.9348,10.9385,10.9348,10.9385,68756.5308
2012-06-07 12:00:00,29.34,29.37,29.34,29.36,99895.50679205851,10.9385,10.9497,10.9385,10.9459,99895.5068
2012-06-07 12:05:00,29.36,29.37,29.35,29.37,221943.5736677116,10.9459,10.9497,10.9422,10.9497,221943.5737
2012-06-07 12:10:00,29.37,29.38,29.35,29.38,72936.2591431557,10.9497,10.9534,10.9422,10.9534,72936.2591
2012-06-07 12:15:00,29.38,29.42,29.38,29.39,102403.34378265412,10.9534,10.9683,10.9534,10.9571,102403.3438
2012-06-07 12:20:00,29.39,29.4,29.37,29.38,70219.43573667711,10.9571,10.9609,10.9497,10.9534,70219.4357
2012-06-07 12:25:00,29.38,29.38,29.36,29.38,120585.16196447233,10.9534,10.9534,10.9459,10.9534,120585.162
2012-06-07 12:30:00,29.38,29.38,29.36,29.37,120167.18913270636,10.9534,10.9534,10.9459,10.9497,120167.1891
2012-06-07 12:35:00,29.38,29.38,29.37,29.38,41797.28317659352,10.9534,10.9534,10.9497,10.9534,41797.2832
2012-06-07 12:40:00,29.38,29.38,29.34,29.36,102612.33019853708,10.9534,10.9534,10.9385,10.9459,102612.3302
2012-06-07 12:45:00,29.36,29.38,29.35,29.38,75444.0961337513,10.9459,10.9534,10.9422,10.9534,75444.0961
2012-06-07 12:50:00,29.38,29.38,29.37,29.38,58725.18286311389,10.9534,10.9534,10.9497,10.9534,58725.1829
2012-06-07 12:55:00,29.38,29.38,29.37,29.37,47857.88923719958,10.9534,10.9534,10.9497,10.9497,47857.8892
2012-06-07 13:00:00,29.37,29.38,29.37,29.38,39916.40543364681,10.9497,10.9534,10.9497,10.9534,39916.4054
2012-06-07 13:05:00,29.38,29.38,29.37,29.38,30721.00313479624,10.9534,10.9534,10.9497,10.9534,30721.0031
2012-06-07 13:10:00,29.38,29.39,29.38,29.38,107628.00417972832,10.9534,10.9571,10.9534,10.9534,107628.0042
2012-06-07 13:15:00,29.39,29.43,29.38,29.42,248693.83490073145,10.9571,10.972,10.9534,10.9683,248693.8349
2012-06-07 13:20:00,29.42,29.44,29.42,29.44,114106.58307210031,10.9683,10.9758,10.9683,10.9758,114106.5831
2012-06-07 13:25:00,29.44,29.46,29.43,29.44,107001.0449320794,10.9758,10.9832,10.972,10.9758,107001.0449
2012-06-07 13:30:00,29.44,29.45,29.43,29.43,118913.27063740855,10.9758,10.9795,10.972,10.972,118913.2706
2012-06-07 13:35:00,29.43,29.43,29.39,29.4,104075.23510971786,10.972,10.972,10.9571,10.9609,104075.2351
2012-06-07 13:40:00,29.4,29.41,29.39,29.4,38035.5276907001,10.9609,10.9646,10.9571,10.9609,38035.5277
2012-06-07 13:45:00,29.4,29.42,29.4,29.41,72727.27272727272,10.9609,10.9683,10.9609,10.9646,72727.2727
2012-06-07 13:50:00,29.41,29.42,29.39,29.41,78160.91954022988,10.9646,10.9683,10.9571,10.9646,78160.9195
2012-06-07 13:55:00,29.41,29.42,29.4,29.4,68756.53082549635,10.9646,10.9683,10.9609,10.9609,68756.5308
2012-06-07 14:00:00,29.4,29.42,29.39,29.41,96551.72413793104,10.9609,10.9683,10.9571,10.9646,96551.7241
2012-06-07 14:05:00,29.41,29.42,29.4,29.4,93207.94148380354,10.9646,10.9683,10.9609,10.9609,93207.9415
2012-06-07 14:10:00,29.4,29.42,29.39,29.41,84848.48484848485,10.9609,10.9683,10.9571,10.9646,84848.4848
2012-06-07 14:15:00,29.41,29.44,29.41,29.44,215047.0219435737,10.9646,10.9758,10.9646,10.9758,215047.0219
2012-06-07 14:20:00,29.44,29.46,29.44,29.45,103657.26227795192,10.9758,10.9832,10.9758,10.9795,103657.2623
2012-06-07 14:25:00,29.45,29.46,29.45,29.45,87565.30825496343,10.9795,10.9832,10.9795,10.9795,87565.3083
2012-06-07 14:30:00,29.45,29.45,29.43,29.43,111389.75966562174,10.9795,10.9795,10.972,10.972,111389.7597
2012-06-07 14:35:00,29.43,29.46,29.43,29.46,121630.09404388716,10.972,10.9832,10.972,10.9832,121630.094
2012-06-07 14:40:00,29.46,29.47,29.45,29.46,128108.67293625914,10.9832,10.987,10.9795,10.9832,128108.6729
2012-06-07 14:45:00,29.46,29.46,29.44,29.45,117868.33855799372,10.9832,10.9832,10.9758,10.9795,117868.3386
2012-06-07 14:50:00,29.45,29.46,29.41,29.42,100313.47962382445,10.9795,10.9832,10.9646,10.9683,100313.4796
2012-06-07 14:55:00,29.41,29.42,29.4,29.41,182654.1274817137,10.9646,10.9683,10.9609,10.9646,182654.1275
2012-06-07 15:00:00,29.4,29.41,29.38,29.38,334587.25182863115,10.9609,10.9646,10.9534,10.9534,334587.2518
2012-06-07 15:05:00,29.38,29.39,29.37,29.39,213793.10344827583,10.9534,10.9571,10.9497,10.9571,213793.1034
2012-06-07 15:10:00,29.38,29.42,29.38,29.42,127899.68652037616,10.9534,10.9683,10.9534,10.9683,127899.6865
2012-06-07 15:15:00,29.42,29.42,29.38,29.38,279832.8108672936,10.9683,10.9683,10.9534,10.9534,279832.8109
2012-06-07 15:20:00,29.38,29.39,29.36,29.38,177429.4670846395,10.9534,10.9571,10.9459,10.9534,177429.4671
2012-06-07 15:25:00,29.38,29.38,29.37,29.38,170532.91536050156,10.9534,10.9534,10.9497,10.9534,170532.9154
2012-06-07 15:30:00,29.38,29.38,29.35,29.36,332288.4012539185,10.9534,10.9534,10.9422,10.9459,332288.4013
2012-06-07 15:35:00,29.36,29.36,29.32,29.33,295297.80564263323,10.9459,10.9459,10.931,10.9348,295297.8056
2012-06-07 15:40:00,29.33,29.38,29.32,29.37,257053.2915360501,10.9348,10.9534,10.931,10.9497,257053.2915
2012-06-07 15:45:00,29.37,29.38,29.32,29.36,488401.25391849526,10.9497,10.9534,10.931,10.9459,488401.2539
2012-06-07 15:50:00,29.36,29.36,29.3,29.33,416927.89968652034,10.9459,10.9459,10.9236,10.9348,416927.8997
2012-06-07 15:55:00,29.32,29.35,29.31,29.31,1209195.4022988505,10.931,10.9422,10.9273,10.9273,1209195.4023
2012-06-08 09:30:00,29.32,29.39,29.22,29.38,328108.6729362591,10.931,10.9571,10.8937,10.9534,328108.6729
2012-06-08 09:35:00,29.38,29.47,29.38,29.41,179310.3448275862,10.9534,10.987,10.9534,10.9646,179310.3448
2012-06-08 09:40:00,29.42,29.44,29.41,29.41,80668.7565308255,10.9683,10.9758,10.9646,10.9646,80668.7565
2012-06-08 09:45:00,29.41,29.43,29.4,29.42,115569.48798328108,10.9646,10.972,10.9609,10.9683,115569.488
2012-06-08 09:50:00,29.42,29.44,29.4,29.43,116405.43364681296,10.9683,10.9758,10.9609,10.972,116405.4336
2012-06-08 09:55:00,29.43,29.44,29.4,29.43,119331.2434691745,10.972,10.9758,10.9609,10.972,119331.2435
2012-06-08 10:00:00,29.43,29.49,29.42,29.47,254545.45454545453,10.972,10.9944,10.9683,10.987,254545.4545
2012-06-08 10:05:00,29.47,29.49,29.44,29.45,95506.7920585162,10.987,10.9944,10.9758,10.9795,95506.7921
2012-06-08 10:10:00,29.45,29.45,29.4,29.4,80459.77011494253,10.9795,10.9795,10.9609,10.9609,80459.7701
2012-06-08 10:15:00,29.4,29.43,29.38,29.42,90282.131661442,10.9609,10.972,10.9534,10.9683,90282.1317
2012-06-08 10:20:00,29.42,29.42,29.4,29.41,61233.01985370951,10.9683,10.9683,10.9609,10.9646,61233.0199
2012-06-08 10:25:00,29.41,29.48,29.41,29.48,133751.30616509926,10.9646,10.9907,10.9646,10.9907,133751.3062
2012-06-08 10:30:00,29.48,29.48,29.46,29.48,108672.93625914316,10.9907,10.9907,10.9832,10.9907,108672.9363
2012-06-08 10:35:00,29.48,29.5,29.47,29.49,102821.31661442008,10.9907,10.9981,10.987,10.9944,102821.3166
2012-06-08 10:40:00,29.49,29.49,29.46,29.48,88192.26750261233,10.9944,10.9944,10.9832,10.9907,88192.2675
2012-06-08 10:45:00,29.48,29.49,29.47,29.48,160501.5673981191,10.9907,10.9944,10.987,10.9907,160501.5674
2012-06-08 10:50:00,29.49,29.51,29.48,29.49,148380.355276907,10.9944,11.0019,10.9907,10.9944,148380.3553
2012-06-08 10:55:00,29.49,29.54,29.49,29.5,100313.47962382445,10.9944,11.013,10.9944,10.9981,100313.4796
2012-06-08 11:00:00,29.51,29.51,29.48,29.48,61650.992685475445,11.0019,11.0019,10.9907,10.9907,61650.9927
2012-06-08 11:05:00,29.48,29.48,29.45,29.47,82131.66144200627,10.9907,10.9907,10.9795,10.987,82131.6614
2012-06-08 11:10:00,29.47,29.47,29.45,29.46,46185.99791013584,10.987,10.987,10.9795,10.9832,46185.9979
2012-06-08 11:15:00,29.46,29.48,29.46,29.46,288192.2675026123,10.9832,10.9907,10.9832,10.9832,288192.2675
2012-06-08 11:20:00,29.46,29.49,29.45,29.49,329362.5914315569,10.9832,10.9944,10.9795,10.9944,329362.5914
2012-06-08 11:25:00,29.49,29.5,29.49,29.49,58307.21003134796,10.9944,10.9981,10.9944,10.9944,58307.21
2012-06-08 11:30:00,29.49,29.52,29.49,29.51,66666.66666666667,10.9944,11.0056,10.9944,11.0019,66666.6667
2012-06-08 11:35:00,29.51,29.51,29.5,29.5,54754.44096133751,11.0019,11.0019,10.9981,10.9981,54754.441
2012-06-08 11:40:00,29.5,29.51,29.49,29.5,46394.984326018806,10.9981,11.0019,10.9944,10.9981,46394.9843
2012-06-08 11:45:00,29.5,29.52,29.5,29.51,54963.42737722048,10.9981,11.0056,10.9981,11.0019,54963.4274
2012-06-08 11:50:00,29.5,29.51,29.49,29.49,81086.72936259143,10.9981,11.0019,10.9944,10.9944,81086.7294
2012-06-08 11:55:00,29.5,29.51,29.48,29.48,90073.14524555903,10.9981,11.0019,10.9907,10.9907,90073.1452
2012-06-08 12:00:00,29.48,29.5,29.47,29.49,66248.69383490073,10.9907,10.9981,10.987,10.9944,66248.6938
2012-06-08 12:05:00,29.49,29.52,29.49,29.52,116405.43364681296,10.9944,11.0056,10.9944,11.0056,116405.4336
2012-06-08 12:10:00,29.52,29.52,29.51,29.52,83594.56635318704,11.0056,11.0056,11.0019,11.0056,83594.5664
2012-06-08 12:15:00,29.52,29.52,29.51,29.52,70637.40856844305,11.0056,11.0056,11.0019,11.0056,70637.4086
2012-06-08 12:20:00,29.52,29.52,29.49,29.49,42842.21525600836,11.0056,11.0056,10.9944,10.9944,42842.2153
2012-06-08 12:25:00,29.49,29.51,29.48,29.48,81922.6750261233,10.9944,11.0019,10.9907,10.9907,81922.675
2012-06-08 12:30:00,29.48,29.54,29.48,29.54,116614.42006269592,10.9907,11.013,10.9907,11.013,116614.4201
2012-06-08 12:35:00,29.54,29.56,29.53,29.55,76489.02821316614,11.013,11.0205,11.0093,11.0168,76489.0282
2012-06-08 12:40:00,29.55,29.58,29.55,29.58,76698.01462904911,11.0168,11.028,11.0168,11.028,76698.0146
2012-06-08 12:45:00,29.58,29.61,29.58,29.61,220271.68234064785,11.028,11.0391,11.028,11.0391,220271.6823
2012-06-08 12:50:00,29.61,29.62,29.57,29.58,123510.97178683383,11.0391,11.0429,11.0242,11.028,123510.9718
2012-06-08 12:55:00,29.58,29.6,29.57,29.6,196447.2309299896,11.028,11.0354,11.0242,11.0354,196447.2309
2012-06-08 13:00:00,29.59,29.6,29.57,29.6,76907.00104493208,11.0317,11.0354,11.0242,11.0354,76907.001
2012-06-08 13:05:00,29.6,29.61,29.57,29.6,115569.48798328108,11.0354,11.0391,11.0242,11.0354,115569.488
2012-06-08 13:10:00,29.6,29.6,29.59,29.6,85893.41692789969,11.0354,11.0354,11.0317,11.0354,85893.4169
2012-06-08 13:15:00,29.6,29.6,29.58,29.59,76907.00104493208,11.0354,11.0354,11.028,11.0317,76907.001
2012-06-08 13:20:00,29.59,29.61,29.59,29.6,153605.0156739812,11.0317,11.0391,11.0317,11.0354,153605.0157
2012-06-08 13:25:00,29.6,29.6,29.58,29.6,90491.11807732497,11.0354,11.0354,11.028,11.0354,90491.1181
2012-06-08 13:30:00,29.6,29.6,29.58,29.59,139393.9393939394,11.0354,11.0354,11.028,11.0317,139393.9394
2012-06-08 13:35:00,29.59,29.6,29.58,29.58,107210.03134796236,11.0317,11.0354,11.028,11.028,107210.0313
2012-06-08 13:40:00,29.58,29.59,29.57,29.57,101567.39811912226,11.028,11.0317,11.0242,11.0242,101567.3981
2012-06-08 13:45:00,29.58,29.58,29.57,29.58,28422.152560083592,11.028,11.028,11.0242,11.028,28422.1526
2012-06-08 13:50:00,29.58,29.59,29.57,29.58,52873.5632183908,11.028,11.0317,11.0242,11.028,52873.5632
2012-06-08 13:55:00,29.58,29.58,29.56,29.57,78578.89237199581,11.028,11.028,11.0205,11.0242,78578.8924
2012-06-08 14:00:00,29.56,29.57,29.56,29.56,46603.97074190177,11.0205,11.0242,11.0205,11.0205,46603.9707
2012-06-08 14:05:00,29.56,29.58,29.56,29.57,100522.46603970742,11.0205,11.028,11.0205,11.0242,100522.466
2012-06-08 14:10:00,29.56,29.58,29.56,29.58,50783.69905956113,11.0205,11.028,11.0205,11.028,50783.6991
2012-06-08 14:15:00,29.57,29.59,29.56,29.56,83176.5935214211,11.0242,11.0317,11.0205,11.0205,83176.5935
2012-06-08 14:20:00,29.56,29.57,29.55,29.56,127899.68652037616,11.0205,11.0242,11.0168,11.0205,127899.6865
2012-06-08 14:25:00,29.56,29.58,29.55,29.58,124555.90386624869,11.0205,11.028,11.0168,11.028,124555.9039
2012-06-08 14:30:00,29.58,29.6,29.56,29.57,188296.76071055385,11.028,11.0354,11.0205,11.0242,188296.7607
2012-06-08 14:35:00,29.57,29.6,29.57,29.6,145454.54545454544,11.0242,11.0354,11.0242,11.0354,145454.5455
2012-06-08 14:40:00,29.59,29.6,29.58,29.59,119122.25705329153,11.0317,11.0354,11.028,11.0317,119122.2571
2012-06-08 14:45:00,29.58,29.59,29.56,29.57,124346.91745036573,11.028,11.0317,11.0205,11.0242,124346.9175
2012-06-08 14:50:00,29.56,29.59,29.56,29.58,142946.70846394985,11.0205,11.0317,11.0205,11.028,142946.7085
2012-06-08 14:55:00,29.58,29.58,29.56,29.56,238035.5276907001,11.028,11.028,11.0205,11.0205,238035.5277
2012-06-08 15:00:00,29.56,29.58,29.55,29.55,227168.2340647858,11.0205,11.028,11.0168,11.0168,227168.2341
2012-06-08 15:05:00,29.56,29.57,29.55,29.57,157366.7711598746,11.0205,11.0242,11.0168,11.0242,157366.7712
2012-06-08 15:10:00,29.57,29.6,29.56,29.59,188714.7335423197,11.0242,11.0354,11.0205,11.0317,188714.7335
2012-06-08 15:15:00,29.59,29.59,29.56,29.56,165935.2142110763,11.0317,11.0317,11.0205,11.0205,165935.2142
2012-06-08 15:20:00,29.56,29.56,29.54,29.56,198119.1222570533,11.0205,11.0205,11.013,11.0205,198119.1223
2012-06-08 15:25:00,29.56,29.57,29.56,29.56,141065.83072100312,11.0205,11.0242,11.0205,11.0205,141065.8307
2012-06-08 15:30:00,29.56,29.57,29.54,29.55,214838.0355276907,11.0205,11.0242,11.013,11.0168,214838.0355
2012-06-08 15:35:00,29.55,29.57,29.54,29.55,357575.7575757576,11.0168,11.0242,11.013,11.0168,357575.7576
2012-06-08 15:40:00,29.56,29.58,29.55,29.57,223615.4649947753,11.0205,11.028,11.0168,11.0242,223615.465
2012-06-08 15:45:00,29.57,29.6,29.57,29.6,396238.2445141066,11.0242,11.0354,11.0242,11.0354,396238.2445
2012-06-08 15:50:00,29.6,29.6,29.57,29.6,386415.8829676071,11.0354,11.0354,11.0242,11.0354,386415.883
2012-06-08 15:55:00,29.6,29.61,29.58,29.61,775548.5893416927,11.0354,11.0391,11.028,11.0391,775548.5893
2012-06-11 09:30:00,29.7,29.76,29.61,29.65,347962.38244514103,11.0727,11.0951,11.0391,11.0541,347962.3824
2012-06-11 09:35:00,29.65,29.69,29.6,29.62,145663.5318704284,11.0541,11.069,11.0354,11.0429,145663.5319
2012-06-11 09:40:00,29.62,29.72,29.61,29.67,85475.44409613375,11.0429,11.0802,11.0391,11.0615,85475.4441
2012-06-11 09:45:00,29.68,29.75,29.68,29.7,81504.70219435736,11.0652,11.0913,11.0652,11.0727,81504.7022
2012-06-11 09:50:00,29.7,29.71,29.68,29.69,77115.98746081504,11.0727,11.0764,11.0652,11.069,77115.9875
2012-06-11 09:55:00,29.68,29.69,29.61,29.65,94252.87356321838,11.0652,11.069,11.0391,11.0541,94252.8736
2012-06-11 10:00:00,29.65,29.69,29.62,29.67,205224.66039707416,11.0541,11.069,11.0429,11.0615,205224.6604
2012-06-11 10:05:00,29.68,29.7,29.67,29.69,107419.01776384536,11.0652,11.0727,11.0615,11.069,107419.0178
2012-06-11 10:10:00,29.69,29.71,29.67,29.7,94879.83281086729,11.069,11.0764,11.0615,11.0727,94879.8328
2012-06-11 10:15:00,29.7,29.72,29.67,29.67,104702.19435736677,11.0727,11.0802,11.0615,11.0615,104702.1944
2012-06-11 10:20:00,29.68,29.69,29.62,29.65,77951.93312434692,11.0652,11.069,11.0429,11.0541,77951.9331
2012-06-11 10:25:00,29.64,29.65,29.6,29.6,100731.45245559038,11.0503,11.0541,11.0354,11.0354,100731.4525
2012-06-11 10:30:00,29.6,29.63,29.6,29.62,64994.77533960292,11.0354,11.0466,11.0354,11.0429,64994.7753
2012-06-11 10:35:00,29.62,29.62,29.6,29.61,74608.15047021944,11.0429,11.0429,11.0354,11.0391,74608.1505
2012-06-11 10:40:00,29.61,29.61,29.58,29.59,84221.52560083594,11.0391,11.0391,11.028,11.0317,84221.5256
2012-06-11 10:45:00,29.59,29.59,29.56,29.57,66666.66666666667,11.0317,11.0317,11.0205,11.0242,66666.6667
2012-06-11 10:50:00,29.57,29.6,29.57,29.59,129153.60501567398,11.0242,11.0354,11.0242,11.0317,129153.605
2012-06-11 10:55:00,29.59,29.61,29.55,29.6,80250.78369905955,11.0317,11.0391,11.0168,11.0354,80250.7837
2012-06-11 11:00:00,29.6,29.61,29.59,29.6,71264.36781609195,11.0354,11.0391,11.0317,11.0354,71264.3678
2012-06-11 11:05:00,29.6,29.62,29.6,29.61,45141.065830721,11.0354,11.0429,11.0354,11.0391,45141.0658
2012-06-11 11:10:00,29.61,29.61,29.58,29.59,56844.305120167184,11.0391,11.0391,11.028,11.0317,56844.3051
2012-06-11 11:15:00,29.59,29.61,29.59,29.6,97387.66980146292,11.0317,11.0391,11.0317,11.0354,97387.6698
2012-06-11 11:20:00,29.6,29.6,29.57,29.59,52664.57680250784,11.0354,11.0354,11.0242,11.0317,52664.5768
2012-06-11 11:25:00,29.6,29.63,29.59,29.63,55590.38662486938,11.0354,11.0466,11.0317,11.0466,55590.3866
2012-06-11 11:30:00,29.62,29.65,29.6,29.63,523719.9582027168,11.0429,11.0541,11.0354,11.0466,523719.9582
2012-06-11 11:35:00,29.64,29.66,29.63,29.65,95088.81922675026,11.0503,11.0578,11.0466,11.0541,95088.8192
2012-06-11 11:40:00,29.65,29.67,29.64,29.65,145663.5318704284,11.0541,11.0615,11.0503,11.0541,145663.5319
2012-06-11 11:45:00,29.64,29.67,29.63,29.66,34900.73145245559,11.0503,11.0615,11.0466,11.0578,34900.7315
2012-06-11 11:50:00,29.66,29.67,29.64,29.66,72518.28631138976,11.0578,11.0615,11.0503,11.0578,72518.2863
2012-06-11 11:55:00,29.66,29.69,29.64,29.69,83176.5935214211,11.0578,11.069,11.0503,11.069,83176.5935
2012-06-11 12:00:00,29.69,29.69,29.64,29.65,101985.3709508882,11.069,11.069,11.0503,11.0541,101985.371
2012-06-11 12:05:00,29.66,29.69,29.64,29.65,80041.7972831766,11.0578,11.069,11.0503,11.0541,80041.7973
2012-06-11 12:10:00,29.65,29.67,29.64,29.65,59561.12852664576,11.0541,11.0615,11.0503,11.0541,59561.1285
2012-06-11 12:15:00,29.65,29.66,29.63,29.66,41588.29676071055,11.0541,11.0578,11.0466,11.0578,41588.2968
2012-06-11 12:20:00,29.66,29.68,29.66,29.67,58934.16927899687,11.0578,11.0652,11.0578,11.0615,58934.1693
2012-06-11 12:25:00,29.67,29.67,29.64,29.65,66457.6802507837,11.0615,11.0615,11.0503,11.0541,66457.6803
2012-06-11 12:30:00,29.65,29.66,29.64,29.65,49738.76698014629,11.0541,11.0578,11.0503,11.0541,49738.767
2012-06-11 12:35:00,29.65,29.67,29.64,29.66,53500.52246603971,11.0541,11.0615,11.0503,11.0578,53500.5225
2012-06-11 12:40:00,29.66,29.67,29.65,29.66,50156.73981191222,11.0578,11.0615,11.0541,11.0578,50156.7398
2012-06-11 12:45:00,29.67,29.68,29.66,29.66,57680.250783699055,11.0615,11.0652,11.0578,11.0578,57680.2508
2012-06-11 12:50:00,29.66,29.68,29.66,29.67,35318.70428422152,11.0578,11.0652,11.0578,11.0615,35318.7043
2012-06-11 12:55:00,29.66,29.7,29.66,29.7,56008.35945663532,11.0578,11.0727,11.0578,11.0727,56008.3595
2012-06-11 13:00:00,29.69,29.7,29.68,29.7,58516.19644723093,11.069,11.0727,11.0652,11.0727,58516.1964
2012-06-11 13:05:00,29.7,29.71,29.69,29.7,38035.5276907001,11.0727,11.0764,11.069,11.0727,38035.5277
2012-06-11 13:10:00,29.7,29.7,29.69,29.7,58098.223615465,11.0727,11.0727,11.069,11.0727,58098.2236
2012-06-11 13:15:00,29.7,29.71,29.69,29.7,76698.01462904911,11.0727,11.0764,11.069,11.0727,76698.0146
2012-06-11 13:20:00,29.7,29.71,29.67,29.67,33437.826541274815,11.0727,11.0764,11.0615,11.0615,33437.8265
2012-06-11 13:25:00,29.68,29.68,29.67,29.67,35527.69070010449,11.0652,11.0652,11.0615,11.0615,35527.6907
2012-06-11 13:30:00,29.67,29.67,29.64,29.66,69383.49007314524,11.0615,11.0615,11.0503,11.0578,69383.4901
2012-06-11 13:35:00,29.66,29.68,29.65,29.66,55590.38662486938,11.0578,11.0652,11.0541,11.0578,55590.3866
2012-06-11 13:40:00,29.66,29.66,29.64,29.64,30303.0303030303,11.0578,11.0578,11.0503,11.0503,30303.0303
2012-06-11 13:45:00,29.64,29.65,29.63,29.63,78160.91954022988,11.0503,11.0541,11.0466,11.0466,78160.9195
2012-06-11 13:50:00,29.63,29.64,29.62,29.63,53500.52246603971,11.0466,11.0503,11.0429,11.0466,53500.5225
2012-06-11 13:55:00,29.63,29.63,29.62,29.62,9404.388714733544,11.0466,11.0466,11.0429,11.0429,9404.3887
2012-06-11 14:00:00,29.62,29.62,29.57,29.57,101776.3845350052,11.0429,11.0429,11.0242,11.0242,101776.3845
2012-06-11 14:05:00,29.57,29.59,29.56,29.57,43051.20167189133,11.0242,11.0317,11.0205,11.0242,43051.2017
2012-06-11 14:10:00,29.56,29.58,29.56,29.56,47857.88923719958,11.0205,11.028,11.0205,11.0205,47857.8892
2012-06-11 14:15:00,29.56,29.58,29.56,29.57,77951.93312434692,11.0205,11.028,11.0205,11.0242,77951.9331
2012-06-11 14:20:00,29.57,29.59,29.56,29.58,66875.65308254963,11.0242,11.0317,11.0205,11.028,66875.6531
2012-06-11 14:25:00,29.59,29.59,29.57,29.57,49947.75339602926,11.0317,11.0317,11.0242,11.0242,49947.7534
2012-06-11 14:30:00,29.57,29.6,29.56,29.58,61233.01985370951,11.0242,11.0354,11.0205,11.028,61233.0199
2012-06-11 14:35:00,29.58,29.59,29.57,29.58,49947.75339602926,11.028,11.0317,11.0242,11.028,49947.7534
2012-06-11 14:40:00,29.58,29.59,29.57,29.59,178892.37199582026,11.028,11.0317,11.0242,11.0317,178892.372
2012-06-11 14:45:00,29.59,29.6,29.57,29.58,52037.61755485893,11.0317,11.0354,11.0242,11.028,52037.6176
2012-06-11 14:50:00,29.58,29.59,29.55,29.56,54754.44096133751,11.028,11.0317,11.0168,11.0205,54754.441
2012-06-11 14:55:00,29.56,29.59,29.56,29.57,64576.80250783699,11.0205,11.0317,11.0205,11.0242,64576.8025
2012-06-11 15:00:00,29.57,29.59,29.57,29.58,53291.53605015674,11.0242,11.0317,11.0242,11.028,53291.5361
2012-06-11 15:05:00,29.57,29.59,29.57,29.57,93207.94148380354,11.0242,11.0317,11.0242,11.0242,93207.9415
2012-06-11 15:10:00,29.57,29.59,29.57,29.58,96551.72413793104,11.0242,11.0317,11.0242,11.028,96551.7241
2012-06-11 15:15:00,29.58,29.58,29.54,29.55,244932.079414838,11.028,11.028,11.013,11.0168,244932.0794
2012-06-11 15:20:00,29.55,29.56,29.54,29.55,143573.66771159874,11.0168,11.0205,11.013,11.0168,143573.6677
2012-06-11 15:25:00,29.55,29.55,29.52,29.53,77115.98746081504,11.0168,11.0168,11.0056,11.0093,77115.9875
2012-06-11 15:30:00,29.53,29.56,29.53,29.53,94670.84639498431,11.0093,11.0205,11.0093,11.0093,94670.8464
2012-06-11 15:35:00,29.53,29.55,29.51,29.55,88401.25391849529,11.0093,11.0168,11.0019,11.0168,88401.2539
2012-06-11 15:40:00,29.55,29.56,29.55,29.55,94252.87356321838,11.0168,11.0205,11.0168,11.0168,94252.8736
2012-06-11 15:45:00,29.55,29.55,29.5,29.51,197283.1765935214,11.0168,11.0168,10.9981,11.0019,197283.1766
2012-06-11 15:50:00,29.51,29.51,29.45,29.46,277533.96029258094,11.0019,11.0019,10.9795,10.9832,277533.9603
2012-06-11 15:55:00,29.46,29.47,29.42,29.43,513479.6238244514,10.9832,10.987,10.9683,10.972,513479.6238
2012-06-12 09:30:00,29.44,29.47,29.28,29.31,291536.0501567398,10.9758,10.987,10.9161,10.9273,291536.0502
2012-06-12 09:35:00,29.31,29.4,29.3,29.39,154649.94775339603,10.9273,10.9609,10.9236,10.9571,154649.9478
2012-06-12 09:40:00,29.39,29.44,29.38,29.41,113479.6238244514,10.9571,10.9758,10.9534,10.9646,113479.6238
2012-06-12 09:45:00,29.4,29.44,29.39,29.39,95924.76489028212,10.9609,10.9758,10.9571,10.9571,95924.7649
2012-06-12 09:50:00,29.4,29.43,29.38,29.39,94043.88714733542,10.9609,10.972,10.9534,10.9571,94043.8871
2012-06-12 09:55:00,29.38,29.42,29.38,29.4,89028.2131661442,10.9534,10.9683,10.9534,10.9609,89028.2132
2012-06-12 10:00:00,29.39,29.42,29.38,29.39,144618.59979101358,10.9571,10.9683,10.9534,10.9571,144618.5998
2012-06-12 10:05:00,29.38,29.4,29.34,29.36,165726.22779519332,10.9534,10.9609,10.9385,10.9459,165726.2278
2012-06-12 10:10:00,29.36,29.38,29.34,29.35,152351.09717868338,10.9459,10.9534,10.9385,10.9422,152351.0972
2012-06-12 10:15:00,29.35,29.41,29.35,29.39,117450.36572622778,10.9422,10.9646,10.9422,10.9571,117450.3657
2012-06-12 10:20:00,29.39,29.44,29.38,29.43,105120.1671891327,10.9571,10.9758,10.9534,10.972,105120.1672
2012-06-12 10:25:00,29.43,29.46,29.42,29.43,99268.5475444096,10.972,10.9832,10.9683,10.972,99268.5475
2012-06-12 10:30:00,29.42,29.43,29.38,29.42,101985.3709508882,10.9683,10.972,10.9534,10.9683,101985.371
2012-06-12 10:35:00,29.42,29.44,29.39,29.41,115360.50156739813,10.9683,10.9758,10.9571,10.9646,115360.5016
2012-06-12 10:40:00,29.4,29.45,29.4,29.44,66666.66666666667,10.9609,10.9795,10.9609,10.9758,66666.6667
2012-06-12 10:45:00,29.45,29.48,29.43,29.46,71682.34064785788,10.9795,10.9907,10.972,10.9832,71682.3406
2012-06-12 10:50:00,29.46,29.49,29.44,29.44,117450.36572622778,10.9832,10.9944,10.9758,10.9758,117450.3657
2012-06-12 10:55:00,29.44,29.46,29.43,29.44,73563.2183908046,10.9758,10.9832,10.972,10.9758,73563.2184
2012-06-12 11:00:00,29.44,29.46,29.43,29.45,69383.49007314524,10.9758,10.9832,10.972,10.9795,69383.4901
2012-06-12 11:05:00,29.45,29.48,29.45,29.46,59770.11494252874,10.9795,10.9907,10.9795,10.9832,59770.1149
2012-06-12 11:10:00,29.46,29.53,29.46,29.52,103239.289446186,10.9832,11.0093,10.9832,11.0056,103239.2894
2012-06-12 11:15:00,29.52,29.55,29.5,29.5,75235.10971786834,11.0056,11.0168,10.9981,10.9981,75235.1097
2012-06-12 11:20:00,29.51,29.57,29.5,29.56,92580.98223615464,11.0019,11.0242,10.9981,11.0205,92580.9822
2012-06-12 11:25:00,29.56,29.57,29.55,29.56,61024.03343782654,11.0205,11.0242,11.0168,11.0205,61024.0334
2012-06-12 11:30:00,29.55,29.56,29.53,29.54,68129.57157784744,11.0168,11.0205,11.0093,11.013,68129.5716
2012-06-12 11:35:00,29.55,29.59,29.54,29.58,62695.92476489028,11.0168,11.0317,11.013,11.028,62695.9248
2012-06-12 11:40:00,29.59,29.63,29.59,29.63,64994.77533960292,11.0317,11.0466,11.0317,11.0466,64994.7753
2012-06-12 11:45:00,29.63,29.64,29.61,29.62,80668.7565308255,11.0466,11.0503,11.0391,11.0429,80668.7565
2012-06-12 11:50:00,29.62,29.62,29.59,29.6,41797.28317659352,11.0429,11.0429,11.0317,11.0354,41797.2832
2012-06-12 11:55:00,29.6,29.6,29.59,29.6,33437.826541274815,11.0354,11.0354,11.0317,11.0354,33437.8265
2012-06-12 12:00:00,29.6,29.62,29.6,29.62,43469.17450365726,11.0354,11.0429,11.0354,11.0429,43469.1745
2012-06-12 12:05:00,29.62,29.63,29.6,29.62,116614.42006269592,11.0429,11.0466,11.0354,11.0429,116614.4201
2012-06-12 12:10:00,29.62,29.62,29.59,29.61,69383.49007314524,11.0429,11.0429,11.0317,11.0391,69383.4901
2012-06-12 12:15:00,29.61,29.61,29.6,29.61,247857.8892371996,11.0391,11.0391,11.0354,11.0391,247857.8892
2012-06-12 12:20:00,29.61,29.61,29.6,29.6,43469.17450365726,11.0391,11.0391,11.0354,11.0354,43469.1745
2012-06-12 12:25:00,29.61,29.61,29.59,29.59,44096.133751306166,11.0391,11.0391,11.0317,11.0317,44096.1338
2012-06-12 12:30:00,29.59,29.6,29.58,29.59,48066.87565308255,11.0317,11.0354,11.028,11.0317,48066.8757
2012-06-12 12:35:00,29.59,29.61,29.59,29.6,34482.75862068965,11.0317,11.0391,11.0317,11.0354,34482.7586
2012-06-12 12:40:00,29.6,29.6,29.57,29.57,36990.59561128527,11.0354,11.0354,11.0242,11.0242,36990.5956
2012-06-12 12:45:00,29.58,29.59,29.57,29.57,28840.125391849528,11.028,11.0317,11.0242,11.0242,28840.1254
2012-06-12 12:50:00,29.57,29.57,29.56,29.56,29258.098223615463,11.0242,11.0242,11.0205,11.0205,29258.0982
2012-06-12 12:55:00,29.56,29.56,29.55,29.56,43678.16091954023,11.0205,11.0205,11.0168,11.0205,43678.1609
2012-06-12 13:00:00,29.56,29.57,29.55,29.56,193103.4482758621,11.0205,11.0242,11.0168,11.0205,193103.4483
2012-06-12 13:05:00,29.56,29.57,29.55,29.56,73563.2183908046,11.0205,11.0242,11.0168,11.0205,73563.2184
2012-06-12 13:10:00,29.57,29.61,29.55,29.59,222152.5600835945,11.0242,11.0391,11.0168,11.0317,222152.5601
2012-06-12 13:15:00,29.59,29.6,29.58,29.59,68338.5579937304,11.0317,11.0354,11.028,11.0317,68338.558
2012-06-12 13:20:00,29.59,29.6,29.58,29.58,55799.37304075235,11.0317,11.0354,11.028,11.028,55799.373
2012-06-12 13:25:00,29.58,29.59,29.55,29.55,71473.35423197492,11.028,11.0317,11.0168,11.0168,71473.3542
2012-06-12 13:30:00,29.56,29.57,29.56,29.56,36990.59561128527,11.0205,11.0242,11.0205,11.0205,36990.5956
2012-06-12 13:35:00,29.56,29.59,29.56,29.58,76071.0553814002,11.0205,11.0317,11.0205,11.028,76071.0554
2012-06-12 13:40:00,29.58,29.59,29.57,29.58,50156.73981191222,11.028,11.0317,11.0242,11.028,50156.7398
2012-06-12 13:45:00,29.57,29.59,29.56,29.57,50783.69905956113,11.0242,11.0317,11.0205,11.0242,50783.6991
2012-06-12 13:50:00,29.57,29.59,29.57,29.58,53082.54963427377,11.0242,11.0317,11.0242,11.028,53082.5496
2012-06-12 13:55:00,29.58,29.59,29.56,29.56,63740.85684430512,11.028,11.0317,11.0205,11.0205,63740.8568
2012-06-12 14:00:00,29.56,29.58,29.55,29.58,63740.85684430512,11.0205,11.028,11.0168,11.028,63740.8568
2012-06-12 14:05:00,29.58,29.58,29.56,29.57,99268.5475444096,11.028,11.028,11.0205,11.0242,99268.5475
2012-06-12 14:10:00,29.56,29.57,29.53,29.55,54963.42737722048,11.0205,11.0242,11.0093,11.0168,54963.4274
2012-06-12 14:15:00,29.55,29.57,29.54,29.56,52455.59038662487,11.0168,11.0242,11.013,11.0205,52455.5904
2012-06-12 14:20:00,29.56,29.58,29.54,29.57,89446.18599791013,11.0205,11.028,11.013,11.0242,89446.186
2012-06-12 14:25:00,29.57,29.57,29.55,29.55,29049.111807732497,11.0242,11.0242,11.0168,11.0168,29049.1118
2012-06-12 14:30:00,29.55,29.6,29.55,29.6,104284.22152560083,11.0168,11.0354,11.0168,11.0354,104284.2215
2012-06-12 14:35:00,29.6,29.63,29.6,29.62,72727.27272727272,11.0354,11.0466,11.0354,11.0429,72727.2727
2012-06-12 14:40:00,29.62,29.62,29.6,29.6,72727.27272727272,11.0429,11.0429,11.0354,11.0354,72727.2727
2012-06-12 14:45:00,29.6,29.62,29.6,29.61,65412.74817136886,11.0354,11.0429,11.0354,11.0391,65412.7482
2012-06-12 14:50:00,29.61,29.62,29.58,29.59,49947.75339602926,11.0391,11.0429,11.028,11.0317,49947.7534
2012-06-12 14:55:00,29.59,29.6,29.58,29.59,47021.94357366771,11.0317,11.0354,11.028,11.0317,47021.9436
2012-06-12 15:00:00,29.6,29.6,29.58,29.58,54545.454545454544,11.0354,11.0354,11.028,11.028,54545.4545
2012-06-12 15:05:00,29.58,29.59,29.57,29.59,95297.80564263322,11.028,11.0317,11.0242,11.0317,95297.8056
2012-06-12 15:10:00,29.59,29.59,29.57,29.58,182654.1274817137,11.0317,11.0317,11.0242,11.028,182654.1275
2012-06-12 15:15:00,29.59,29.59,29.57,29.58,71891.32706374086,11.0317,11.0317,11.0242,11.028,71891.3271
2012-06-12 15:20:00,29.57,29.6,29.56,29.6,78996.86520376176,11.0242,11.0354,11.0205,11.0354,78996.8652
2012-06-12 15:25:00,29.6,29.62,29.58,29.61,96760.710553814,11.0354,11.0429,11.028,11.0391,96760.7106
2012-06-12 15:30:00,29.61,29.61,29.59,29.59,82967.60710553813,11.0391,11.0391,11.0317,11.0317,82967.6071
2012-06-12 15:35:00,29.59,29.62,29.59,29.61,114315.56948798327,11.0317,11.0429,11.0317,11.0391,114315.5695
2012-06-12 15:40:00,29.61,29.66,29.6,29.65,160919.54022988505,11.0391,11.0578,11.0354,11.0541,160919.5402
2012-06-12 15:45:00,29.65,29.66,29.63,29.64,262277.95193312434,11.0541,11.0578,11.0466,11.0503,262277.9519
2012-06-12 15:50:00,29.65,29.66,29.63,29.65,269174.50365726225,11.0541,11.0578,11.0466,11.0541,269174.5037
2012-06-12 15:55:00,29.65,29.66,29.63,29.64,307836.9905956113,11.0541,11.0578,11.0466,11.0503,307836.9906
2012-06-13 09:30:00,29.53,29.62,29.5,29.59,494252.8735632184,11.0093,11.0429,10.9981,11.0317,494252.8736
2012-06-13 09:35:00,29.59,29.6,29.55,29.58,188923.7199582027,11.0317,11.0354,11.0168,11.028,188923.72
2012-06-13 09:40:00,29.58,29.59,29.56,29.56,136677.1159874608,11.028,11.0317,11.0205,11.0205,136677.116
2012-06-13 09:45:00,29.56,29.57,29.45,29.47,206687.56530825497,11.0205,11.0242,10.9795,10.987,206687.5653
2012-06-13 09:50:00,29.47,29.48,29.44,29.44,111180.77324973876,10.987,10.9907,10.9758,10.9758,111180.7732
2012-06-13 09:55:00,29.44,29.48,29.43,29.47,94252.87356321838,10.9758,10.9907,10.972,10.987,94252.8736
2012-06-13 10:00:00,29.47,29.48,29.38,29.43,252246.60397074188,10.987,10.9907,10.9534,10.972,252246.604
2012-06-13 10:05:00,29.43,29.48,29.41,29.48,160919.54022988505,10.972,10.9907,10.9646,10.9907,160919.5402
2012-06-13 10:10:00,29.48,29.49,29.46,29.47,247021.9435736677,10.9907,10.9944,10.9832,10.987,247021.9436
2012-06-13 10:15:00,29.47,29.48,29.46,29.47,83594.56635318704,10.987,10.9907,10.9832,10.987,83594.5664
2012-06-13 10:20:00,29.48,29.49,29.46,29.47,188087.77429467085,10.9907,10.9944,10.9832,10.987,188087.7743
2012-06-13 10:25:00,29.47,29.48,29.42,29.43,119122.25705329153,10.987,10.9907,10.9683,10.972,119122.2571
2012-06-13 10:30:00,29.43,29.47,29.43,29.47,104702.19435736677,10.972,10.987,10.972,10.987,104702.1944
2012-06-13 10:35:00,29.48,29.49,29.48,29.49,172831.7659352142,10.9907,10.9944,10.9907,10.9944,172831.7659
2012-06-13 10:40:00,29.49,29.52,29.48,29.52,200626.9592476489,10.9944,11.0056,10.9907,11.0056,200626.9592
2012-06-13 10:45:00,29.52,29.53,29.49,29.49,146290.49111807733,11.0056,11.0093,10.9944,10.9944,146290.4911
2012-06-13 10:50:00,29.49,29.51,29.48,29.49,126227.79519331244,10.9944,11.0019,10.9907,10.9944,126227.7952
2012-06-13 10:55:00,29.48,29.5,29.48,29.49,115778.47439916406,10.9907,10.9981,10.9907,10.9944,115778.4744
2012-06-13 11:00:00,29.49,29.49,29.45,29.46,84430.51201671892,10.9944,10.9944,10.9795,10.9832,84430.512
2012-06-13 11:05:00,29.46,29.48,29.45,29.46,72100.31347962382,10.9832,10.9907,10.9795,10.9832,72100.3135
2012-06-13 11:10:00,29.47,29.49,29.45,29.49,67920.58516196447,10.987,10.9944,10.9795,10.9944,67920.5852
2012-06-13 11:15:00,29.48,29.5,29.46,29.47,74190.1776384535,10.9907,10.9981,10.9832,10.987,74190.1776
2012-06-13 11:20:00,29.47,29.51,29.47,29.5,55172.41379310345,10.987,11.0019,10.987,10.9981,55172.4138
2012-06-13 11:25:00,29.51,29.51,29.48,29.49,126227.79519331244,11.0019,11.0019,10.9907,10.9944,126227.7952
2012-06-13 11:30:00,29.5,29.54,29.49,29.54,114733.5423197492,10.9981,11.013,10.9944,11.013,114733.5423
2012-06-13 11:35:00,29.54,29.55,29.5,29.5,81504.70219435736,11.013,11.0168,10.9981,10.9981,81504.7022
2012-06-13 11:40:00,29.5,29.51,29.48,29.49,104075.23510971786,10.9981,11.0019,10.9907,10.9944,104075.2351
2012-06-13 11:45:00,29.48,29.49,29.47,29.49,70846.39498432602,10.9907,10.9944,10.987,10.9944,70846.395
2012-06-13 11:50:00,29.49,29.49,29.47,29.49,63740.85684430512,10.9944,10.9944,10.987,10.9944,63740.8568
2012-06-13 11:55:00,29.48,29.51,29.48,29.5,62486.93834900732,10.9907,11.0019,10.9907,10.9981,62486.9383
2012-06-13 12:00:00,29.5,29.51,29.49,29.49,63322.88401253918,10.9981,11.0019,10.9944,10.9944,63322.884
2012-06-13 12:05:00,29.49,29.5,29.46,29.46,101149.42528735632,10.9944,10.9981,10.9832,10.9832,101149.4253
2012-06-13 12:10:00,29.46,29.48,29.44,29.47,88401.25391849529,10.9832,10.9907,10.9758,10.987,88401.2539
2012-06-13 12:15:00,29.47,29.48,29.46,29.47,57262.27795193312,10.987,10.9907,10.9832,10.987,57262.278
2012-06-13 12:20:00,29.47,29.48,29.47,29.48,49529.780564263325,10.987,10.9907,10.987,10.9907,49529.7806
2012-06-13 12:25:00,29.48,29.48,29.45,29.47,38871.47335423197,10.9907,10.9907,10.9795,10.987,38871.4734
2012-06-13 12:30:00,29.47,29.5,29.47,29.49,51828.631138975965,10.987,10.9981,10.987,10.9944,51828.6311
2012-06-13 12:35:00,29.49,29.49,29.48,29.49,42215.25600835946,10.9944,10.9944,10.9907,10.9944,42215.256
2012-06-13 12:40:00,29.49,29.51,29.49,29.49,113061.65099268548,10.9944,11.0019,10.9944,10.9944,113061.651
2012-06-13 12:45:00,29.49,29.52,29.49,29.49,66039.70741901777,10.9944,11.0056,10.9944,10.9944,66039.7074
2012-06-13 12:50:00,29.49,29.49,29.48,29.49,31347.96238244514,10.9944,10.9944,10.9907,10.9944,31347.9624
2012-06-13 12:55:00,29.48,29.49,29.47,29.48,34482.75862068965,10.9907,10.9944,10.987,10.9907,34482.7586
2012-06-13 13:00:00,29.49,29.49,29.48,29.49,34273.772204806686,10.9944,10.9944,10.9907,10.9944,34273.7722
2012-06-13 13:05:00,29.49,29.5,29.48,29.49,80041.7972831766,10.9944,10.9981,10.9907,10.9944,80041.7973
2012-06-13 13:10:00,29.5,29.5,29.49,29.49,65830.7210031348,10.9981,10.9981,10.9944,10.9944,65830.721
2012-06-13 13:15:00,29.5,29.52,29.49,29.52,141274.8171368861,10.9981,11.0056,10.9944,11.0056,141274.8171
2012-06-13 13:20:00,29.51,29.52,29.5,29.5,28631.13897596656,11.0019,11.0056,10.9981,10.9981,28631.139
2012-06-13 13:25:00,29.5,29.53,29.48,29.52,80250.78369905955,10.9981,11.0093,10.9907,11.0056,80250.7837
2012-06-13 13:30:00,29.52,29.54,29.52,29.53,68129.57157784744,11.0056,11.013,11.0056,11.0093,68129.5716
2012-06-13 13:35:00,29.53,29.53,29.51,29.52,71891.32706374086,11.0093,11.0093,11.0019,11.0056,71891.3271
2012-06-13 13:40:00,29.52,29.53,29.5,29.5,53709.50888192267,11.0056,11.0093,10.9981,10.9981,53709.5089
2012-06-13 13:45:00,29.5,29.51,29.49,29.49,145454.54545454544,10.9981,11.0019,10.9944,10.9944,145454.5455
2012-06-13 13:50:00,29.49,29.51,29.48,29.48,68129.57157784744,10.9944,11.0019,10.9907,10.9907,68129.5716
2012-06-13 13:55:00,29.48,29.5,29.47,29.48,135214.21107628004,10.9907,10.9981,10.987,10.9907,135214.2111
2012-06-13 14:00:00,29.48,29.51,29.48,29.49,110553.81400208986,10.9907,11.0019,10.9907,10.9944,110553.814
2012-06-13 14:05:00,29.49,29.5,29.49,29.49,114524.55590386625,10.9944,10.9981,10.9944,10.9944,114524.5559
2012-06-13 14:10:00,29.49,29.49,29.48,29.49,82967.60710553813,10.9944,10.9944,10.9907,10.9944,82967.6071
2012-06-13 14:15:00,29.48,29.5,29.48,29.49,194566.35318704284,10.9907,10.9981,10.9907,10.9944,194566.3532
2012-06-13 14:20:00,29.49,29.5,29.48,29.49,118286.31138975966,10.9944,10.9981,10.9907,10.9944,118286.3114
2012-06-13 14:25:00,29.49,29.5,29.48,29.49,115569.48798328108,10.9944,10.9981,10.9907,10.9944,115569.488
2012-06-13 14:30:00,29.49,29.49,29.47,29.48,107628.00417972832,10.9944,10.9944,10.987,10.9907,107628.0042
2012-06-13 14:35:00,29.48,29.49,29.47,29.48,244514.1065830721,10.9907,10.9944,10.987,10.9907,244514.1066
2012-06-13 14:40:00,29.48,29.49,29.45,29.46,156530.82549634273,10.9907,10.9944,10.9795,10.9832,156530.8255
2012-06-13 14:45:00,29.46,29.47,29.44,29.47,79205.85161964472,10.9832,10.987,10.9758,10.987,79205.8516
2012-06-13 14:50:00,29.47,29.47,29.45,29.45,49947.75339602926,10.987,10.987,10.9795,10.9795,49947.7534
2012-06-13 14:55:00,29.45,29.46,29.43,29.44,75862.06896551723,10.9795,10.9832,10.972,10.9758,75862.069
2012-06-13 15:00:00,29.44,29.48,29.44,29.45,136677.1159874608,10.9758,10.9907,10.9758,10.9795,136677.116
2012-06-13 15:05:00,29.45,29.47,29.45,29.46,87356.32183908045,10.9795,10.987,10.9795,10.9832,87356.3218
2012-06-13 15:10:00,29.47,29.47,29.4,29.43,153814.00208986417,10.987,10.987,10.9609,10.972,153814.0021
2012-06-13 15:15:00,29.43,29.44,29.39,29.39,114942.52873563218,10.972,10.9758,10.9571,10.9571,114942.5287
2012-06-13 15:20:00,29.39,29.4,29.38,29.4,116823.4064785789,10.9571,10.9609,10.9534,10.9609,116823.4065
2012-06-13 15:25:00,29.4,29.4,29.36,29.37,109926.85475444097,10.9609,10.9609,10.9459,10.9497,109926.8548
2012-06-13 15:30:00,29.37,29.38,29.37,29.37,189341.69278996863,10.9497,10.9534,10.9497,10.9497,189341.6928
2012-06-13 15:35:00,29.37,29.38,29.37,29.37,163009.40438871473,10.9497,10.9534,10.9497,10.9497,163009.4044
2012-06-13 15:40:00,29.37,29.39,29.35,29.38,196865.2037617555,10.9497,10.9571,10.9422,10.9534,196865.2038
2012-06-13 15:45:00,29.38,29.38,29.35,29.35,207941.48380355275,10.9534,10.9534,10.9422,10.9422,207941.4838
2012-06-13 15:50:00,29.35,29.38,29.35,29.38,371995.8202716824,10.9422,10.9534,10.9422,10.9534,371995.8203
2012-06-13 15:55:00,29.38,29.44,29.38,29.44,638871.4733542319,10.9534,10.9758,10.9534,10.9758,638871.4734
2012-06-14 09:30:00,29.47,29.49,29.38,29.4,244514.1065830721,10.987,10.9944,10.9534,10.9609,244514.1066
2012-06-14 09:35:00,29.41,29.46,29.37,29.43,176384.53500522466,10.9646,10.9832,10.9497,10.972,176384.535
2012-06-14 09:40:00,29.43,29.52,29.42,29.52,116196.44723093,10.972,11.0056,10.9683,11.0056,116196.4472
2012-06-14 09:45:00,29.51,29.55,29.49,29.51,111598.7460815047,11.0019,11.0168,10.9944,11.0019,111598.7461
2012-06-14 09:50:00,29.51,29.55,29.48,29.54,103030.30303030302,11.0019,11.0168,10.9907,11.013,103030.303
2012-06-14 09:55:00,29.54,29.57,29.53,29.56,138140.02089864158,11.013,11.0242,11.0093,11.0205,138140.0209
2012-06-14 10:00:00,29.56,29.59,29.53,29.53,215673.98119122256,11.0205,11.0317,11.0093,11.0093,215673.9812
2012-06-14 10:05:00,29.53,29.55,29.5,29.5,153605.0156739812,11.0093,11.0168,10.9981,10.9981,153605.0157
2012-06-14 10:10:00,29.51,29.52,29.49,29.49,126645.76802507836,11.0019,11.0056,10.9944,10.9944,126645.768
2012-06-14 10:15:00,29.49,29.52,29.48,29.5,143573.66771159874,10.9944,11.0056,10.9907,10.9981,143573.6677
2012-06-14 10:20:00,29.5,29.54,29.5,29.54,108254.9634273772,10.9981,11.013,10.9981,11.013,108254.9634
2012-06-14 10:25:00,29.54,29.56,29.53,29.55,104702.19435736677,11.013,11.0205,11.0093,11.0168,104702.1944
2012-06-14 10:30:00,29.55,29.55,29.5,29.52,156112.8526645768,11.0168,11.0168,10.9981,11.0056,156112.8527
2012-06-14 10:35:00,29.52,29.54,29.49,29.5,113270.63740856844,11.0056,11.013,10.9944,10.9981,113270.6374
2012-06-14 10:40:00,29.49,29.54,29.49,29.53,113270.63740856844,10.9944,11.013,10.9944,11.0093,113270.6374
2012-06-14 10:45:00,29.53,29.55,29.51,29.52,94461.85997910135,11.0093,11.0168,11.0019,11.0056,94461.86
2012-06-14 10:50:00,29.52,29.58,29.52,29.55,121421.10762800416,11.0056,11.028,11.0056,11.0168,121421.1076
2012-06-14 10:55:00,29.56,29.61,29.55,29.6,122466.039707419,11.0205,11.0391,11.0168,11.0354,122466.0397
2012-06-14 11:00:00,29.61,29.64,29.6,29.62,228840.12539184952,11.0391,11.0503,11.0354,11.0429,228840.1254
2012-06-14 11:05:00,29.63,29.63,29.59,29.6,73563.2183908046,11.0466,11.0466,11.0317,11.0354,73563.2184
2012-06-14 11:10:00,29.6,29.64,29.6,29.6,139811.91222570534,11.0354,11.0503,11.0354,11.0354,139811.9122
2012-06-14 11:15:00,29.6,29.63,29.59,29.61,181191.2225705329,11.0354,11.0466,11.0317,11.0391,181191.2226
2012-06-14 11:20:00,29.61,29.63,29.59,29.6,317241.3793103448,11.0391,11.0466,11.0317,11.0354,317241.3793
2012-06-14 11:25:00,29.61,29.62,29.6,29.61,223197.4921630094,11.0391,11.0429,11.0354,11.0391,223197.4922
2012-06-14 11:30:00,29.62,29.62,29.6,29.61,149425.28735632185,11.0429,11.0429,11.0354,11.0391,149425.2874
2012-06-14 11:35:00,29.61,29.62,29.6,29.62,118704.2842215256,11.0391,11.0429,11.0354,11.0429,118704.2842
2012-06-14 11:40:00,29.61,29.62,29.6,29.61,61024.03343782654,11.0391,11.0429,11.0354,11.0391,61024.0334
2012-06-14 11:45:00,29.61,29.62,29.6,29.6,69383.49007314524,11.0391,11.0429,11.0354,11.0354,69383.4901
2012-06-14 11:50:00,29.6,29.61,29.59,29.6,61442.00626959247,11.0354,11.0391,11.0317,11.0354,61442.0063
2012-06-14 11:55:00,29.6,29.6,29.57,29.57,66875.65308254963,11.0354,11.0354,11.0242,11.0242,66875.6531
2012-06-14 12:00:00,29.58,29.6,29.57,29.58,85266.45768025078,11.028,11.0354,11.0242,11.028,85266.4577
2012-06-14 12:05:00,29.58,29.6,29.57,29.58,85893.41692789969,11.028,11.0354,11.0242,11.028,85893.4169
2012-06-14 12:10:00,29.58,29.6,29.57,29.57,55799.37304075235,11.028,11.0354,11.0242,11.0242,55799.373
2012-06-14 12:15:00,29.58,29.58,29.55,29.57,92580.98223615464,11.028,11.028,11.0168,11.0242,92580.9822
2012-06-14 12:20:00,29.57,29.58,29.56,29.56,66039.70741901777,11.0242,11.028,11.0205,11.0205,66039.7074
2012-06-14 12:25:00,29.56,29.57,29.55,29.55,36154.649947753394,11.0205,11.0242,11.0168,11.0168,36154.6499
2012-06-14 12:30:00,29.55,29.57,29.55,29.57,37199.58202716823,11.0168,11.0242,11.0168,11.0242,37199.582
2012-06-14 12:35:00,29.57,29.58,29.56,29.58,78578.89237199581,11.0242,11.028,11.0205,11.028,78578.8924
2012-06-14 12:40:00,29.58,29.59,29.56,29.57,62486.93834900732,11.028,11.0317,11.0205,11.0242,62486.9383
2012-06-14 12:45:00,29.57,29.6,29.56,29.6,69592.47648902821,11.0242,11.0354,11.0205,11.0354,69592.4765
2012-06-14 12:50:00,29.59,29.6,29.58,29.58,37408.5684430512,11.0317,11.0354,11.028,11.028,37408.5684
2012-06-14 12:55:00,29.59,29.6,29.58,29.59,45977.01149425288,11.0317,11.0354,11.028,11.0317,45977.0115
2012-06-14 13:00:00,29.6,29.61,29.58,29.61,117241.37931034484,11.0354,11.0391,11.028,11.0391,117241.3793
2012-06-14 13:05:00,29.61,29.62,29.59,29.6,95297.80564263322,11.0391,11.0429,11.0317,11.0354,95297.8056
2012-06-14 13:10:00,29.6,29.61,29.59,29.59,105747.1264367816,11.0354,11.0391,11.0317,11.0317,105747.1264
2012-06-14 13:15:00,29.59,29.6,29.59,29.6,47021.94357366771,11.0317,11.0354,11.0317,11.0354,47021.9436
2012-06-14 13:20:00,29.6,29.6,29.58,29.6,312016.7189132706,11.0354,11.0354,11.028,11.0354,312016.7189
2012-06-14 13:25:00,29.59,29.6,29.59,29.6,97387.66980146292,11.0317,11.0354,11.0317,11.0354,97387.6698
2012-06-14 13:30:00,29.6,29.62,29.6,29.62,190386.6248693835,11.0354,11.0429,11.0354,11.0429,190386.6249
2012-06-14 13:35:00,29.62,29.62,29.6,29.6,171995.82027168234,11.0429,11.0429,11.0354,11.0354,171995.8203
2012-06-14 13:40:00,29.6,29.61,29.6,29.61,69592.47648902821,11.0354,11.0391,11.0354,11.0391,69592.4765
2012-06-14 13:45:00,29.6,29.61,29.6,29.6,43678.16091954023,11.0354,11.0391,11.0354,11.0354,43678.1609
2012-06-14 13:50:00,29.6,29.61,29.6,29.61,97596.65621734588,11.0354,11.0391,11.0354,11.0391,97596.6562
2012-06-14 13:55:00,29.61,29.61,29.6,29.61,189759.66562173457,11.0391,11.0391,11.0354,11.0391,189759.6656
2012-06-14 14:00:00,29.6,29.62,29.6,29.61,129571.57784743993,11.0354,11.0429,11.0354,11.0391,129571.5778
2012-06-14 14:05:00,29.61,29.63,29.6,29.62,116614.42006269592,11.0391,11.0466,11.0354,11.0429,116614.4201
2012-06-14 14:10:00,29.62,29.63,29.61,29.61,184743.99164054336,11.0429,11.0466,11.0391,11.0391,184743.9916
2012-06-14 14:15:00,29.62,29.63,29.61,29.62,77324.97387669802,11.0429,11.0466,11.0391,11.0429,77324.9739
2012-06-14 14:20:00,29.62,29.62,29.59,29.59,44723.09299895506,11.0429,11.0429,11.0317,11.0317,44723.093
2012-06-14 14:25:00,29.6,29.6,29.58,29.6,79832.81086729362,11.0354,11.0354,11.028,11.0354,79832.8109
2012-06-14 14:30:00,29.6,29.6,29.59,29.59,73145.24555903867,11.0354,11.0354,11.0317,11.0317,73145.2456
2012-06-14 14:35:00,29.59,29.61,29.59,29.61,77115.98746081504,11.0317,11.0391,11.0317,11.0391,77115.9875
2012-06-14 14:40:00,29.61,29.62,29.6,29.6,75444.0961337513,11.0391,11.0429,11.0354,11.0354,75444.0961
2012-06-14 14:45:00,29.61,29.61,29.59,29.6,105329.15360501569,11.0391,11.0391,11.0317,11.0354,105329.1536
2012-06-14 14:50:00,29.61,29.61,29.57,29.58,58307.21003134796,11.0391,11.0391,11.0242,11.028,58307.21
2012-06-14 14:55:00,29.58,29.6,29.57,29.6,120167.18913270636,11.028,11.0354,11.0242,11.0354,120167.1891
2012-06-14 15:00:00,29.59,29.62,29.59,29.62,83176.5935214211,11.0317,11.0429,11.0317,11.0429,83176.5935
2012-06-14 15:05:00,29.62,29.8,29.62,29.74,679832.8108672936,11.0429,11.11,11.0429,11.0876,679832.8109
2012-06-14 15:10:00,29.73,29.8,29.71,29.78,447021.94357366767,11.0839,11.11,11.0764,11.1025,447021.9436
2012-06-14 15:15:00,29.79,29.79,29.68,29.68,312434.6917450366,11.1063,11.1063,11.0652,11.0652,312434.6917
2012-06-14 15:20:00,29.68,29.69,29.65,29.65,238871.473354232,11.0652,11.069,11.0541,11.0541,238871.4734
2012-06-14 15:25:00,29.65,29.69,29.63,29.67,171995.82027168234,11.0541,11.069,11.0466,11.0615,171995.8203
2012-06-14 15:30:00,29.67,29.72,29.66,29.71,189550.6792058516,11.0615,11.0802,11.0578,11.0764,189550.6792
2012-06-14 15:35:00,29.71,29.77,29.69,29.76,235318.70428422152,11.0764,11.0988,11.069,11.0951,235318.7043
2012-06-14 15:40:00,29.76,29.78,29.72,29.73,253709.50888192267,11.0951,11.1025,11.0802,11.0839,253709.5089
2012-06-14 15:45:00,29.72,29.8,29.71,29.74,442633.2288401254,11.0802,11.11,11.0764,11.0876,442633.2288
2012-06-14 15:50:00,29.74,29.75,29.71,29.72,249947.7533960293,11.0876,11.0913,11.0764,11.0802,249947.7534
2012-06-14 15:55:00,29.72,29.75,29.7,29.75,562173.4587251828,11.0802,11.0913,11.0727,11.0913,562173.4587
2012-06-15 09:30:00,29.91,29.95,29.83,29.95,3470846.394984326,11.151,11.1659,11.1212,11.1659,3470846.395
2012-06-15 09:35:00,29.96,29.96,29.9,29.93,146499.47753396028,11.1696,11.1696,11.1473,11.1584,146499.4775
2012-06-15 09:40:00,29.93,29.95,29.91,29.92,149007.3145245559,11.1584,11.1659,11.151,11.1547,149007.3145
2012-06-15 09:45:00,29.91,29.92,29.82,29.84,210449.3207941484,11.151,11.1547,11.1174,11.1249,210449.3208
2012-06-15 09:50:00,29.84,29.89,29.82,29.86,120376.17554858934,11.1249,11.1435,11.1174,11.1324,120376.1755
2012-06-15 09:55:00,29.86,29.93,29.84,29.91,251828.631138976,11.1324,11.1584,11.1249,11.151,251828.6311
2012-06-15 10:00:00,29.91,30.0,29.91,29.99,209195.40229885056,11.151,11.1845,11.151,11.1808,209195.4023
2012-06-15 10:05:00,29.99,30.01,29.96,29.99,376175.5485893417,11.1808,11.1883,11.1696,11.1808,376175.5486
2012-06-15 10:10:00,29.99,30.0,29.96,29.99,114942.52873563218,11.1808,11.1845,11.1696,11.1808,114942.5287
2012-06-15 10:15:00,29.99,30.01,29.97,30.01,158202.71682340646,11.1808,11.1883,11.1734,11.1883,158202.7168
2012-06-15 10:20:00,30.0,30.02,29.98,29.99,154649.94775339603,11.1845,11.192,11.1771,11.1808,154649.9478
2012-06-15 10:25:00,29.99,30.02,29.99,30.01,116405.43364681296,11.1808,11.192,11.1808,11.1883,116405.4336
2012-06-15 10:30:00,30.02,30.02,30.0,30.01,90073.14524555903,11.192,11.192,11.1845,11.1883,90073.1452
2012-06-15 10:35:00,30.01,30.03,30.01,30.03,93625.91431556948,11.1883,11.1957,11.1883,11.1957,93625.9143
2012-06-15 10:40:00,30.03,30.04,30.0,30.02,129989.55067920584,11.1957,11.1995,11.1845,11.192,129989.5507
2012-06-15 10:45:00,30.02,30.05,30.01,30.04,95506.7920585162,11.192,11.2032,11.1883,11.1995,95506.7921
2012-06-15 10:50:00,30.04,30.04,30.0,30.03,82340.64785788923,11.1995,11.1995,11.1845,11.1957,82340.6479
2012-06-15 10:55:00,30.03,30.04,30.02,30.02,97805.64263322884,11.1957,11.1995,11.192,11.192,97805.6426
2012-06-15 11:00:00,30.02,30.04,29.99,29.99,112434.69174503656,11.192,11.1995,11.1808,11.1808,112434.6917
2012-06-15 11:05:00,29.99,30.0,29.98,30.0,116405.43364681296,11.1808,11.1845,11.1771,11.1845,116405.4336
2012-06-15 11:10:00,30.0,30.0,29.97,29.99,127063.7408568443,11.1845,11.1845,11.1734,11.1808,127063.7409
2012-06-15 11:15:00,29.98,30.0,29.97,29.97,110553.81400208986,11.1771,11.1845,11.1734,11.1734,110553.814
2012-06-15 11:20:00,29.97,29.98,29.94,29.94,50992.685475444094,11.1734,11.1771,11.1622,11.1622,50992.6855
2012-06-15 11:25:00,29.94,29.94,29.92,29.93,67293.62591431556,11.1622,11.1622,11.1547,11.1584,67293.6259
2012-06-15 11:30:00,29.94,29.97,29.93,29.95,90700.10449320794,11.1622,11.1734,11.1584,11.1659,90700.1045
2012-06-15 11:35:00,29.94,29.97,29.94,29.96,109717.868338558,11.1622,11.1734,11.1622,11.1696,109717.8683
2012-06-15 11:40:00,29.96,29.97,29.94,29.95,92163.00940438872,11.1696,11.1734,11.1622,11.1659,92163.0094
2012-06-15 11:45:00,29.95,29.97,29.94,29.95,62695.92476489028,11.1659,11.1734,11.1622,11.1659,62695.9248
2012-06-15 11:50:00,29.95,29.96,29.94,29.95,32601.880877742944,11.1659,11.1696,11.1622,11.1659,32601.8809
2012-06-15 11:55:00,29.95,29.97,29.94,29.95,58725.18286311389,11.1659,11.1734,11.1622,11.1659,58725.1829
2012-06-15 12:00:00,29.95,29.97,29.95,29.96,58934.16927899687,11.1659,11.1734,11.1659,11.1696,58934.1693
2012-06-15 12:05:00,29.96,29.99,29.96,29.97,99477.53396029258,11.1696,11.1808,11.1696,11.1734,99477.534
2012-06-15 12:10:00,29.96,30.0,29.96,30.0,89237.19958202717,11.1696,11.1845,11.1696,11.1845,89237.1996
2012-06-15 12:15:00,29.99,30.0,29.96,29.98,71055.38140020898,11.1808,11.1845,11.1696,11.1771,71055.3814
2012-06-15 12:20:00,29.98,29.99,29.93,29.94,71264.36781609195,11.1771,11.1808,11.1584,11.1622,71264.3678
2012-06-15 12:25:00,29.95,29.96,29.94,29.95,39498.43260188088,11.1659,11.1696,11.1622,11.1659,39498.4326
2012-06-15 12:30:00,29.94,29.95,29.94,29.94,44723.09299895506,11.1622,11.1659,11.1622,11.1622,44723.093
2012-06-15 12:35:00,29.94,29.94,29.92,29.92,32392.89446185997,11.1622,11.1622,11.1547,11.1547,32392.8945
2012-06-15 12:40:00,29.92,29.94,29.92,29.94,56426.33228840125,11.1547,11.1622,11.1547,11.1622,56426.3323
2012-06-15 12:45:00,29.94,29.95,29.94,29.94,44514.1065830721,11.1622,11.1659,11.1622,11.1622,44514.1066
2012-06-15 12:50:00,29.94,29.95,29.94,29.95,43469.17450365726,11.1622,11.1659,11.1622,11.1659,43469.1745
2012-06-15 12:55:00,29.95,29.95,29.93,29.94,109717.868338558,11.1659,11.1659,11.1584,11.1622,109717.8683
2012-06-15 13:00:00,29.94,29.99,29.94,29.98,147544.40961337512,11.1622,11.1808,11.1622,11.1771,147544.4096
2012-06-15 13:05:00,29.98,29.98,29.95,29.97,82340.64785788923,11.1771,11.1771,11.1659,11.1734,82340.6479
2012-06-15 13:10:00,29.97,29.98,29.97,29.98,34273.772204806686,11.1734,11.1771,11.1734,11.1771,34273.7722
2012-06-15 13:15:00,29.98,29.99,29.96,29.96,51828.631138975965,11.1771,11.1808,11.1696,11.1696,51828.6311
2012-06-15 13:20:00,29.96,29.98,29.96,29.97,61859.97910135841,11.1696,11.1771,11.1696,11.1734,61859.9791
2012-06-15 13:25:00,29.97,29.98,29.96,29.96,69592.47648902821,11.1734,11.1771,11.1696,11.1696,69592.4765
2012-06-15 13:30:00,29.96,29.97,29.95,29.97,55172.41379310345,11.1696,11.1734,11.1659,11.1734,55172.4138
2012-06-15 13:35:00,29.97,29.97,29.93,29.93,72100.31347962382,11.1734,11.1734,11.1584,11.1584,72100.3135
2012-06-15 13:40:00,29.93,29.93,29.91,29.92,36572.62277951933,11.1584,11.1584,11.151,11.1547,36572.6228
2012-06-15 13:45:00,29.92,29.94,29.92,29.92,56844.305120167184,11.1547,11.1622,11.1547,11.1547,56844.3051
2012-06-15 13:50:00,29.92,29.93,29.9,29.92,57053.29153605016,11.1547,11.1584,11.1473,11.1547,57053.2915
2012-06-15 13:55:00,29.92,29.94,29.91,29.93,30094.04388714733,11.1547,11.1622,11.151,11.1584,30094.0439
2012-06-15 14:00:00,29.93,29.96,29.93,29.95,72309.29989550679,11.1584,11.1696,11.1584,11.1659,72309.2999
2012-06-15 14:05:00,29.95,29.96,29.93,29.94,85266.45768025078,11.1659,11.1696,11.1584,11.1622,85266.4577
2012-06-15 14:10:00,29.94,29.94,29.93,29.93,67084.6394984326,11.1622,11.1622,11.1584,11.1584,67084.6395
2012-06-15 14:15:00,29.93,29.94,29.92,29.93,65621.73458725182,11.1584,11.1622,11.1547,11.1584,65621.7346
2012-06-15 14:20:00,29.93,29.95,29.93,29.94,45350.05224660397,11.1584,11.1659,11.1584,11.1622,45350.0522
2012-06-15 14:25:00,29.95,29.95,29.93,29.94,121003.13479623824,11.1659,11.1659,11.1584,11.1622,121003.1348
2012-06-15 14:30:00,29.94,29.94,29.91,29.92,139602.92580982237,11.1622,11.1622,11.151,11.1547,139602.9258
2012-06-15 14:35:00,29.93,29.94,29.9,29.93,118286.31138975966,11.1584,11.1622,11.1473,11.1584,118286.3114
2012-06-15 14:40:00,29.93,29.93,29.91,29.92,111807.73249738768,11.1584,11.1584,11.151,11.1547,111807.7325
2012-06-15 14:45:00,29.92,29.94,29.92,29.93,79205.85161964472,11.1547,11.1622,11.1547,11.1584,79205.8516
2012-06-15 14:50:00,29.93,29.94,29.92,29.92,90909.09090909093,11.1584,11.1622,11.1547,11.1547,90909.0909
2012-06-15 14:55:00,29.93,29.94,29.92,29.93,91327.06374085684,11.1584,11.1622,11.1547,11.1584,91327.0637
2012-06-15 15:00:00,29.94,29.95,29.93,29.95,183908.0459770115,11.1622,11.1659,11.1584,11.1659,183908.046
2012-06-15 15:05:00,29.95,29.96,29.93,29.94,146917.45036572622,11.1659,11.1696,11.1584,11.1622,146917.4504
2012-06-15 15:10:00,29.94,29.96,29.93,29.95,113479.6238244514,11.1622,11.1696,11.1584,11.1659,113479.6238
2012-06-15 15:15:00,29.95,29.95,29.93,29.94,134169.2789968652,11.1659,11.1659,11.1584,11.1622,134169.279
2012-06-15 15:20:00,29.94,29.95,29.93,29.94,63740.85684430512,11.1622,11.1659,11.1584,11.1622,63740.8568
2012-06-15 15:25:00,29.95,29.97,29.93,29.97,128317.6593521421,11.1659,11.1734,11.1584,11.1734,128317.6594
2012-06-15 15:30:00,29.96,29.97,29.94,29.97,201671.89132706373,11.1696,11.1734,11.1622,11.1734,201671.8913
2012-06-15 15:35:00,29.97,29.97,29.94,29.94,202925.8098223616,11.1734,11.1734,11.1622,11.1622,202925.8098
2012-06-15 15:40:00,29.95,29.97,29.93,29.93,167816.091954023,11.1659,11.1734,11.1584,11.1584,167816.092
2012-06-15 15:45:00,29.93,29.96,29.91,29.95,312643.6781609195,11.1584,11.1696,11.151,11.1659,312643.6782
2012-06-15 15:50:00,29.95,29.95,29.92,29.92,435945.6635318704,11.1659,11.1659,11.1547,11.1547,435945.6635
2012-06-15 15:55:00,29.92,29.93,29.9,29.91,1184952.9780564264,11.1547,11.1584,11.1473,11.151,1184952.9781
2012-06-18 09:30:00,29.9,30.03,29.9,29.97,254545.45454545453,11.1473,11.1957,11.1473,11.1734,254545.4545
2012-06-18 09:35:00,29.99,30.07,29.96,30.05,149634.2737722048,11.1808,11.2106,11.1696,11.2032,149634.2738
2012-06-18 09:40:00,30.05,30.07,30.01,30.01,119749.21630094045,11.2032,11.2106,11.1883,11.1883,119749.2163
2012-06-18 09:45:00,30.01,30.04,29.98,30.03,110762.80041797285,11.1883,11.1995,11.1771,11.1957,110762.8004
2012-06-18 09:50:00,30.02,30.04,29.98,29.98,137722.04806687564,11.192,11.1995,11.1771,11.1771,137722.0481
2012-06-18 09:55:00,29.98,30.05,29.98,30.05,78787.87878787878,11.1771,11.2032,11.1771,11.2032,78787.8788
2012-06-18 10:00:00,30.04,30.07,30.02,30.06,96760.710553814,11.1995,11.2106,11.192,11.2069,96760.7106
2012-06-18 10:05:00,30.07,30.08,30.05,30.05,108045.97701149424,11.2106,11.2144,11.2032,11.2032,108045.977
2012-06-18 10:10:00,30.05,30.05,30.0,30.01,104911.18077324974,11.2032,11.2032,11.1845,11.1883,104911.1808
2012-06-18 10:15:00,30.02,30.05,29.99,30.05,85475.44409613375,11.192,11.2032,11.1808,11.2032,85475.4441
2012-06-18 10:20:00,30.05,30.05,29.98,29.98,137304.07523510972,11.2032,11.2032,11.1771,11.1771,137304.0752
2012-06-18 10:25:00,29.98,30.01,29.97,29.99,111807.73249738768,11.1771,11.1883,11.1734,11.1808,111807.7325
2012-06-18 10:30:00,29.99,29.99,29.94,29.96,210449.3207941484,11.1808,11.1808,11.1622,11.1696,210449.3208
2012-06-18 10:35:00,29.96,29.98,29.95,29.97,148589.34169278995,11.1696,11.1771,11.1659,11.1734,148589.3417
2012-06-18 10:40:00,29.97,30.01,29.97,29.99,152142.1107628004,11.1734,11.1883,11.1734,11.1808,152142.1108
2012-06-18 10:45:00,30.0,30.02,29.94,30.02,283594.566353187,11.1845,11.192,11.1622,11.192,283594.5664
2012-06-18 10:50:00,30.02,30.02,29.94,29.96,113688.61024033435,11.192,11.192,11.1622,11.1696,113688.6102
2012-06-18 10:55:00,29.96,29.98,29.95,29.95,72309.29989550679,11.1696,11.1771,11.1659,11.1659,72309.2999
2012-06-18 11:00:00,29.96,29.96,29.93,29.96,126018.80877742948,11.1696,11.1696,11.1584,11.1696,126018.8088
2012-06-18 11:05:00,29.96,29.96,29.94,29.96,87774.29467084639,11.1696,11.1696,11.1622,11.1696,87774.2947
2012-06-18 11:10:00,29.96,29.99,29.95,29.99,80041.7972831766,11.1696,11.1808,11.1659,11.1808,80041.7973
2012-06-18 11:15:00,29.99,30.0,29.95,29.97,99477.53396029258,11.1808,11.1845,11.1659,11.1734,99477.534
2012-06-18 11:20:00,29.97,29.99,29.95,29.97,90073.14524555903,11.1734,11.1808,11.1659,11.1734,90073.1452
2012-06-18 11:25:00,29.97,30.0,29.96,29.98,80041.7972831766,11.1734,11.1845,11.1696,11.1771,80041.7973
2012-06-18 11:30:00,29.98,30.0,29.97,29.99,93416.92789968652,11.1771,11.1845,11.1734,11.1808,93416.9279
2012-06-18 11:35:00,29.98,29.99,29.93,29.96,88610.24033437826,11.1771,11.1808,11.1584,11.1696,88610.2403
2012-06-18 11:40:00,29.95,29.97,29.93,29.97,96760.710553814,11.1659,11.1734,11.1584,11.1734,96760.7106
2012-06-18 11:45:00,29.97,30.0,29.97,29.98,69383.49007314524,11.1734,11.1845,11.1734,11.1771,69383.4901
2012-06-18 11:50:00,29.98,30.03,29.97,30.02,102612.33019853708,11.1771,11.1957,11.1734,11.192,102612.3302
2012-06-18 11:55:00,30.02,30.05,30.02,30.05,126227.79519331244,11.192,11.2032,11.192,11.2032,126227.7952
2012-06-18 12:00:00,30.04,30.05,30.03,30.05,95506.7920585162,11.1995,11.2032,11.1957,11.2032,95506.7921
2012-06-18 12:05:00,30.04,30.05,30.03,30.04,60397.07419017764,11.1995,11.2032,11.1957,11.1995,60397.0742
2012-06-18 12:10:00,30.04,30.04,30.02,30.03,33019.85370950888,11.1995,11.1995,11.192,11.1957,33019.8537
2012-06-18 12:15:00,30.04,30.07,30.03,30.06,45977.01149425288,11.1995,11.2106,11.1957,11.2069,45977.0115
2012-06-18 12:20:00,30.06,30.06,30.04,30.04,82131.66144200627,11.2069,11.2069,11.1995,11.1995,82131.6614
2012-06-18 12:25:00,30.05,30.05,30.0,30.01,93625.91431556948,11.2032,11.2032,11.1845,11.1883,93625.9143
2012-06-18 12:30:00,30.01,30.02,30.01,30.01,50156.73981191222,11.1883,11.192,11.1883,11.1883,50156.7398
2012-06-18 12:35:00,30.01,30.01,29.97,29.98,84012.53918495297,11.1883,11.1883,11.1734,11.1771,84012.5392
2012-06-18 12:40:00,29.98,29.99,29.98,29.98,73145.24555903867,11.1771,11.1808,11.1771,11.1771,73145.2456
2012-06-18 12:45:00,29.98,29.99,29.96,29.99,51201.67189132706,11.1771,11.1808,11.1696,11.1808,51201.6719
2012-06-18 12:50:00,29.99,30.02,29.99,30.0,52455.59038662487,11.1808,11.192,11.1808,11.1845,52455.5904
2012-06-18 12:55:00,30.0,30.01,29.98,29.98,58098.223615465,11.1845,11.1883,11.1771,11.1771,58098.2236
2012-06-18 13:00:00,29.98,30.0,29.98,29.98,48902.82131661442,11.1771,11.1845,11.1771,11.1771,48902.8213
2012-06-18 13:05:00,29.98,30.0,29.95,29.95,66039.70741901777,11.1771,11.1845,11.1659,11.1659,66039.7074
2012-06-18 13:10:00,29.95,29.96,29.94,29.96,59352.1421107628,11.1659,11.1696,11.1622,11.1696,59352.1421
2012-06-18 13:15:00,29.96,30.0,29.96,30.0,86311.38975966562,11.1696,11.1845,11.1696,11.1845,86311.3898
2012-06-18 13:20:00,30.0,30.0,29.99,30.0,32601.880877742944,11.1845,11.1845,11.1808,11.1845,32601.8809
2012-06-18 13:25:00,29.99,30.0,29.99,29.99,47230.92998955068,11.1808,11.1845,11.1808,11.1808,47230.93
2012-06-18 13:30:00,29.99,30.0,29.98,29.98,78160.91954022988,11.1808,11.1845,11.1771,11.1771,78160.9195
2012-06-18 13:35:00,29.98,30.0,29.98,29.99,50574.71264367816,11.1771,11.1845,11.1771,11.1808,50574.7126
2012-06-18 13:40:00,30.0,30.01,29.97,29.98,72936.2591431557,11.1845,11.1883,11.1734,11.1771,72936.2591
2012-06-18 13:45:00,29.98,29.99,29.97,29.97,48902.82131661442,11.1771,11.1808,11.1734,11.1734,48902.8213
2012-06-18 13:50:00,29.97,29.98,29.96,29.97,26332.28840125392,11.1734,11.1771,11.1696,11.1734,26332.2884
2012-06-18 13:55:00,29.97,29.97,29.95,29.97,79832.81086729362,11.1734,11.1734,11.1659,11.1734,79832.8109
2012-06-18 14:00:00,29.97,29.98,29.95,29.96,269592.4764890282,11.1734,11.1771,11.1659,11.1696,269592.4765
2012-06-18 14:05:00,29.96,29.99,29.94,29.98,73772.20480668756,11.1696,11.1808,11.1622,11.1771,73772.2048
2012-06-18 14:10:00,29.98,30.0,29.98,30.0,34900.73145245559,11.1771,11.1845,11.1771,11.1845,34900.7315
2012-06-18 14:15:00,30.0,30.03,29.99,30.0,48275.86206896552,11.1845,11.1957,11.1808,11.1845,48275.8621
2012-06-18 14:20:00,30.0,30.03,30.0,30.03,36781.6091954023,11.1845,11.1957,11.1845,11.1957,36781.6092
2012-06-18 14:25:00,30.03,30.03,29.99,30.01,67711.59874608151,11.1957,11.1957,11.1808,11.1883,67711.5987
2012-06-18 14:30:00,30.01,30.02,30.0,30.01,56635.31870428422,11.1883,11.192,11.1845,11.1883,56635.3187
2012-06-18 14:35:00,30.01,30.01,29.99,30.0,49320.79414838035,11.1883,11.1883,11.1808,11.1845,49320.7941
2012-06-18 14:40:00,30.0,30.0,29.98,30.0,34273.772204806686,11.1845,11.1845,11.1771,11.1845,34273.7722
2012-06-18 14:45:00,29.99,30.0,29.97,29.98,53709.50888192267,11.1808,11.1845,11.1734,11.1771,53709.5089
2012-06-18 14:50:00,29.98,30.0,29.97,29.97,141692.78996865204,11.1771,11.1845,11.1734,11.1734,141692.79
2012-06-18 14:55:00,29.97,30.01,29.97,30.0,53709.50888192267,11.1734,11.1883,11.1734,11.1845,53709.5089
2012-06-18 15:00:00,30.0,30.02,29.99,30.02,72727.27272727272,11.1845,11.192,11.1808,11.192,72727.2727
2012-06-18 15:05:00,30.02,30.03,30.01,30.02,60397.07419017764,11.192,11.1957,11.1883,11.192,60397.0742
2012-06-18 15:10:00,30.01,30.02,29.96,29.97,126645.76802507836,11.1883,11.192,11.1696,11.1734,126645.768
2012-06-18 15:15:00,29.98,30.01,29.97,30.01,61024.03343782654,11.1771,11.1883,11.1734,11.1883,61024.0334
2012-06-18 15:20:00,30.0,30.01,29.97,29.98,81086.72936259143,11.1845,11.1883,11.1734,11.1771,81086.7294
2012-06-18 15:25:00,29.98,30.01,29.98,30.0,54963.42737722048,11.1771,11.1883,11.1771,11.1845,54963.4274
2012-06-18 15:30:00,30.0,30.01,29.99,30.0,138557.99373040753,11.1845,11.1883,11.1808,11.1845,138557.9937
2012-06-18 15:35:00,30.0,30.01,29.99,30.0,112225.7053291536,11.1845,11.1883,11.1808,11.1845,112225.7053
2012-06-18 15:40:00,30.0,30.02,30.0,30.0,116823.4064785789,11.1845,11.192,11.1845,11.1845,116823.4065
2012-06-18 15:45:00,30.0,30.02,29.99,30.01,133124.34691745037,11.1845,11.192,11.1808,11.1883,133124.3469
2012-06-18 15:50:00,30.01,30.01,29.98,29.99,201044.93207941484,11.1883,11.1883,11.1771,11.1808,201044.9321
2012-06-18 15:55:00,29.99,30.02,29.98,30.01,319540.2298850575,11.1808,11.192,11.1771,11.1883,319540.2299
2012-06-19 09:30:00,30.04,30.12,30.04,30.12,380773.249738767,11.1995,11.2293,11.1995,11.2293,380773.2497
2012-06-19 09:35:00,30.12,30.12,30.07,30.08,97387.66980146292,11.2293,11.2293,11.2106,11.2144,97387.6698
2012-06-19 09:40:00,30.07,30.1,30.06,30.07,97387.66980146292,11.2106,11.2218,11.2069,11.2106,97387.6698
2012-06-19 09:45:00,30.07,30.07,30.03,30.07,155276.90700104492,11.2106,11.2106,11.1957,11.2106,155276.907
2012-06-19 09:50:00,30.07,30.1,30.07,30.1,89237.19958202717,11.2106,11.2218,11.2106,11.2218,89237.1996
2012-06-19 09:55:00,30.1,30.11,30.08,30.1,112643.67816091952,11.2218,11.2256,11.2144,11.2218,112643.6782
2012-06-19 10:00:00,30.1,30.11,30.08,30.11,58307.21003134796,11.2218,11.2256,11.2144,11.2256,58307.21
2012-06-19 10:05:00,30.11,30.11,30.08,30.08,104911.18077324974,11.2256,11.2256,11.2144,11.2144,104911.1808
2012-06-19 10:10:00,30.08,30.1,30.08,30.08,215464.9947753396,11.2144,11.2218,11.2144,11.2144,215464.9948
2012-06-19 10:15:00,30.08,30.09,30.07,30.08,103239.289446186,11.2144,11.2181,11.2106,11.2144,103239.2894
2012-06-19 10:20:00,30.08,30.1,30.06,30.07,147753.3960292581,11.2144,11.2218,11.2069,11.2106,147753.396
2012-06-19 10:25:00,30.07,30.11,30.07,30.1,238244.51410658305,11.2106,11.2256,11.2106,11.2218,238244.5141
2012-06-19 10:30:00,30.11,30.12,30.09,30.11,110971.7868338558,11.2256,11.2293,11.2181,11.2256,110971.7868
2012-06-19 10:35:00,30.11,30.12,30.11,30.12,163427.37722048067,11.2256,11.2293,11.2256,11.2293,163427.3772
2012-06-19 10:40:00,30.12,30.13,30.12,30.13,87565.30825496343,11.2293,11.233,11.2293,11.233,87565.3083
2012-06-19 10:45:00,30.13,30.14,30.09,30.12,222152.5600835945,11.233,11.2367,11.2181,11.2293,222152.5601
2012-06-19 10:50:00,30.12,30.12,30.1,30.11,148798.32810867293,11.2293,11.2293,11.2218,11.2256,148798.3281
2012-06-19 10:55:00,30.11,30.11,30.08,30.1,156739.8119122257,11.2256,11.2256,11.2144,11.2218,156739.8119
2012-06-19 11:00:00,30.09,30.11,30.06,30.06,146499.47753396028,11.2181,11.2256,11.2069,11.2069,146499.4775
2012-06-19 11:05:00,30.06,30.07,30.05,30.07,110135.84117032393,11.2069,11.2106,11.2032,11.2106,110135.8412
2012-06-19 11:10:00,30.07,30.08,30.06,30.06,123301.98537095088,11.2106,11.2144,11.2069,11.2069,123301.9854
2012-06-19 11:15:00,30.06,30.07,30.04,30.05,83594.56635318704,11.2069,11.2106,11.1995,11.2032,83594.5664
2012-06-19 11:20:00,30.05,30.06,30.04,30.06,89446.18599791013,11.2032,11.2069,11.1995,11.2069,89446.186
2012-06-19 11:25:00,30.06,30.06,30.05,30.05,69383.49007314524,11.2069,11.2069,11.2032,11.2032,69383.4901
2012-06-19 11:30:00,30.05,30.07,30.05,30.06,54963.42737722048,11.2032,11.2106,11.2032,11.2069,54963.4274
2012-06-19 11:35:00,30.07,30.07,30.04,30.05,92998.9550679206,11.2106,11.2106,11.1995,11.2032,92998.9551
2012-06-19 11:40:00,30.06,30.07,30.05,30.07,45350.05224660397,11.2069,11.2106,11.2032,11.2106,45350.0522
2012-06-19 11:45:00,30.07,30.07,30.06,30.07,40752.35109717868,11.2106,11.2106,11.2069,11.2106,40752.3511
2012-06-19 11:50:00,30.07,30.07,30.06,30.07,42633.22884012539,11.2106,11.2106,11.2069,11.2106,42633.2288
2012-06-19 11:55:00,30.07,30.07,30.06,30.07,50574.71264367816,11.2106,11.2106,11.2069,11.2106,50574.7126
2012-06-19 12:00:00,30.07,30.07,30.06,30.06,45350.05224660397,11.2106,11.2106,11.2069,11.2069,45350.0522
2012-06-19 12:05:00,30.06,30.06,30.05,30.05,42633.22884012539,11.2069,11.2069,11.2032,11.2032,42633.2288
2012-06-19 12:10:00,30.05,30.06,30.05,30.06,78369.90595611285,11.2032,11.2069,11.2032,11.2069,78369.906
2012-06-19 12:15:00,30.06,30.07,30.05,30.05,78160.91954022988,11.2069,11.2106,11.2032,11.2032,78160.9195
2012-06-19 12:20:00,30.05,30.06,30.05,30.06,35318.70428422152,11.2032,11.2069,11.2032,11.2069,35318.7043
2012-06-19 12:25:00,30.05,30.07,30.05,30.07,73772.20480668756,11.2032,11.2106,11.2032,11.2106,73772.2048
2012-06-19 12:30:00,30.07,30.08,30.06,30.07,89028.2131661442,11.2106,11.2144,11.2069,11.2106,89028.2132
2012-06-19 12:35:00,30.08,30.09,30.07,30.09,39916.40543364681,11.2144,11.2181,11.2106,11.2181,39916.4054
2012-06-19 12:40:00,30.08,30.1,30.08,30.09,220480.6687565308,11.2144,11.2218,11.2144,11.2181,220480.6688
2012-06-19 12:45:00,30.09,30.11,30.09,30.1,101149.42528735632,11.2181,11.2256,11.2181,11.2218,101149.4253
2012-06-19 12:50:00,30.1,30.11,30.1,30.1,61859.97910135841,11.2218,11.2256,11.2218,11.2218,61859.9791
2012-06-19 12:55:00,30.1,30.11,30.1,30.11,39707.419017763845,11.2218,11.2256,11.2218,11.2256,39707.419
2012-06-19 13:00:00,30.11,30.12,30.1,30.12,72100.31347962382,11.2256,11.2293,11.2218,11.2293,72100.3135
2012-06-19 13:05:00,30.12,30.13,30.11,30.13,83594.56635318704,11.2293,11.233,11.2256,11.233,83594.5664
2012-06-19 13:10:00,30.13,30.15,30.11,30.13,339602.92580982234,11.233,11.2405,11.2256,11.233,339602.9258
2012-06-19 13:15:00,30.13,30.15,30.13,30.15,78160.91954022988,11.233,11.2405,11.233,11.2405,78160.9195
2012-06-19 13:20:00,30.15,30.15,30.14,30.14,262904.9111807732,11.2405,11.2405,11.2367,11.2367,262904.9112
2012-06-19 13:25:00,30.14,30.15,30.14,30.14,26750.261233019854,11.2367,11.2405,11.2367,11.2367,26750.2612
2012-06-19 13:30:00,30.15,30.17,30.13,30.17,305956.11285266455,11.2405,11.2479,11.233,11.2479,305956.1129
2012-06-19 13:35:00,30.16,30.19,30.16,30.19,42633.22884012539,11.2442,11.2554,11.2442,11.2554,42633.2288
2012-06-19 13:40:00,30.19,30.19,30.17,30.18,54963.42737722048,11.2554,11.2554,11.2479,11.2517,54963.4274
2012-06-19 13:45:00,30.18,30.19,30.16,30.18,84848.48484848485,11.2517,11.2554,11.2442,11.2517,84848.4848
2012-06-19 13:50:00,30.18,30.18,30.17,30.17,57889.23719958203,11.2517,11.2517,11.2479,11.2479,57889.2372
2012-06-19 13:55:00,30.17,30.18,30.17,30.18,24242.42424242424,11.2479,11.2517,11.2479,11.2517,24242.4242
2012-06-19 14:00:00,30.17,30.18,30.17,30.17,43260.188087774295,11.2479,11.2517,11.2479,11.2479,43260.1881
2012-06-19 14:05:00,30.17,30.18,30.16,30.16,80877.74294670846,11.2479,11.2517,11.2442,11.2442,80877.7429
2012-06-19 14:10:00,30.16,30.16,30.12,30.14,128526.64576802508,11.2442,11.2442,11.2293,11.2367,128526.6458
2012-06-19 14:15:00,30.14,30.15,30.14,30.14,38662.48693834901,11.2367,11.2405,11.2367,11.2367,38662.4869
2012-06-19 14:20:00,30.14,30.14,30.13,30.14,40334.37826541275,11.2367,11.2367,11.233,11.2367,40334.3783
2012-06-19 14:25:00,30.14,30.14,30.13,30.13,47439.91640543364,11.2367,11.2367,11.233,11.233,47439.9164
2012-06-19 14:30:00,30.13,30.14,30.08,30.08,125391.84952978056,11.233,11.2367,11.2144,11.2144,125391.8495
2012-06-19 14:35:00,30.08,30.09,30.06,30.09,114524.55590386625,11.2144,11.2181,11.2069,11.2181,114524.5559
2012-06-19 14:40:00,30.09,30.1,30.07,30.07,90073.14524555903,11.2181,11.2218,11.2106,11.2106,90073.1452
2012-06-19 14:45:00,30.07,30.11,30.07,30.09,94252.87356321838,11.2106,11.2256,11.2106,11.2181,94252.8736
2012-06-19 14:50:00,30.09,30.11,30.09,30.1,51828.631138975965,11.2181,11.2256,11.2181,11.2218,51828.6311
2012-06-19 14:55:00,30.1,30.12,30.1,30.11,105956.11285266458,11.2218,11.2293,11.2218,11.2256,105956.1129
2012-06-19 15:00:00,30.12,30.12,30.09,30.1,73772.20480668756,11.2293,11.2293,11.2181,11.2218,73772.2048
2012-06-19 15:05:00,30.09,30.13,30.09,30.13,136050.1567398119,11.2181,11.233,11.2181,11.233,136050.1567
2012-06-19 15:10:00,30.13,30.13,30.1,30.1,93625.91431556948,11.233,11.233,11.2218,11.2218,93625.9143
2012-06-19 15:15:00,30.11,30.13,30.08,30.12,223824.4514106583,11.2256,11.233,11.2144,11.2293,223824.4514
2012-06-19 15:20:00,30.12,30.14,30.11,30.11,88610.24033437826,11.2293,11.2367,11.2256,11.2256,88610.2403
2012-06-19 15:25:00,30.11,30.12,30.09,30.09,62904.91118077325,11.2256,11.2293,11.2181,11.2181,62904.9112
2012-06-19 15:30:00,30.09,30.09,30.08,30.09,73354.23197492163,11.2181,11.2181,11.2144,11.2181,73354.232
2012-06-19 15:35:00,30.09,30.09,30.06,30.09,155694.87983281087,11.2181,11.2181,11.2069,11.2181,155694.8798
2012-06-19 15:40:00,30.08,30.1,30.07,30.1,107419.01776384536,11.2144,11.2218,11.2106,11.2218,107419.0178
2012-06-19 15:45:00,30.09,30.09,30.07,30.07,115987.46081504702,11.2181,11.2181,11.2106,11.2106,115987.4608
2012-06-19 15:50:00,30.08,30.08,30.06,30.06,259352.1421107628,11.2144,11.2144,11.2069,11.2069,259352.1421
2012-06-19 15:55:00,30.07,30.09,30.06,30.09,270428.4221525601,11.2106,11.2181,11.2069,11.2181,270428.4222
2012-06-20 09:30:00,30.07,30.14,30.07,30.11,245768.0250783699,11.2106,11.2367,11.2106,11.2256,245768.0251
2012-06-20 09:35:00,30.1,30.13,30.07,30.12,51410.65830721003,11.2218,11.233,11.2106,11.2293,51410.6583
2012-06-20 09:40:00,30.12,30.14,30.09,30.12,82549.6342737722,11.2293,11.2367,11.2181,11.2293,82549.6343
2012-06-20 09:45:00,30.12,30.12,30.05,30.05,96551.72413793104,11.2293,11.2293,11.2032,11.2032,96551.7241
2012-06-20 09:50:00,30.06,30.08,29.97,29.99,230929.9895506792,11.2069,11.2144,11.1734,11.1808,230929.9896
2012-06-20 09:55:00,30.0,30.03,29.96,29.96,101776.3845350052,11.1845,11.1957,11.1696,11.1696,101776.3845
2012-06-20 10:00:00,29.96,29.99,29.94,29.95,154022.9885057471,11.1696,11.1808,11.1622,11.1659,154022.9885
2012-06-20 10:05:00,29.94,29.97,29.94,29.95,206478.578892372,11.1622,11.1734,11.1622,11.1659,206478.5789
2012-06-20 10:10:00,29.94,29.96,29.93,29.93,200835.94566353183,11.1622,11.1696,11.1584,11.1584,200835.9457
2012-06-20 10:15:00,29.93,29.94,29.91,29.93,183699.05956112847,11.1584,11.1622,11.151,11.1584,183699.0596
2012-06-20 10:20:00,29.92,29.93,29.89,29.89,196029.2580982236,11.1547,11.1584,11.1435,11.1435,196029.2581
2012-06-20 10:25:00,29.9,29.9,29.87,29.88,138975.96656217345,11.1473,11.1473,11.1361,11.1398,138975.9666
2012-06-20 10:30:00,29.88,29.92,29.87,29.91,112016.71891327064,11.1398,11.1547,11.1361,11.151,112016.7189
2012-06-20 10:35:00,29.91,29.95,29.9,29.95,122466.039707419,11.151,11.1659,11.1473,11.1659,122466.0397
2012-06-20 10:40:00,29.95,30.0,29.95,29.99,78369.90595611285,11.1659,11.1845,11.1659,11.1808,78369.906
2012-06-20 10:45:00,29.99,30.0,29.96,29.97,100522.46603970742,11.1808,11.1845,11.1696,11.1734,100522.466
2012-06-20 10:50:00,29.97,29.98,29.96,29.97,55590.38662486938,11.1734,11.1771,11.1696,11.1734,55590.3866
2012-06-20 10:55:00,29.97,29.99,29.96,29.98,87356.32183908045,11.1734,11.1808,11.1696,11.1771,87356.3218
2012-06-20 11:00:00,29.98,30.01,29.98,30.01,45977.01149425288,11.1771,11.1883,11.1771,11.1883,45977.0115
2012-06-20 11:05:00,30.01,30.02,29.99,29.99,79205.85161964472,11.1883,11.192,11.1808,11.1808,79205.8516
2012-06-20 11:10:00,30.0,30.02,30.0,30.0,60606.0606060606,11.1845,11.192,11.1845,11.1845,60606.0606
2012-06-20 11:15:00,30.01,30.01,29.99,30.0,59143.15569487983,11.1883,11.1883,11.1808,11.1845,59143.1557
2012-06-20 11:20:00,30.0,30.02,30.0,30.01,43469.17450365726,11.1845,11.192,11.1845,11.1883,43469.1745
2012-06-20 11:25:00,30.02,30.04,30.02,30.03,65830.7210031348,11.192,11.1995,11.192,11.1957,65830.721
2012-06-20 11:30:00,30.03,30.05,30.03,30.04,162591.43155694878,11.1957,11.2032,11.1957,11.1995,162591.4316
2012-06-20 11:35:00,30.04,30.05,30.04,30.05,38662.48693834901,11.1995,11.2032,11.1995,11.2032,38662.4869
2012-06-20 11:40:00,30.05,30.08,30.05,30.07,75862.06896551723,11.2032,11.2144,11.2032,11.2106,75862.069
2012-06-20 11:45:00,30.07,30.08,30.04,30.04,303657.262277952,11.2106,11.2144,11.1995,11.1995,303657.2623
2012-06-20 11:50:00,30.05,30.05,30.03,30.04,111598.7460815047,11.2032,11.2032,11.1957,11.1995,111598.7461
2012-06-20 11:55:00,30.04,30.05,30.03,30.03,70428.42215256009,11.1995,11.2032,11.1957,11.1957,70428.4222
2012-06-20 12:00:00,30.03,30.03,30.01,30.01,86102.40334378266,11.1957,11.1957,11.1883,11.1883,86102.4033
2012-06-20 12:05:00,30.01,30.03,30.01,30.02,85057.4712643678,11.1883,11.1957,11.1883,11.192,85057.4713
2012-06-20 12:10:00,30.02,30.04,30.02,30.04,47857.88923719958,11.192,11.1995,11.192,11.1995,47857.8892
2012-06-20 12:15:00,30.04,30.06,30.03,30.05,88819.22675026122,11.1995,11.2069,11.1957,11.2032,88819.2268
2012-06-20 12:20:00,30.05,30.07,30.04,30.04,78578.89237199581,11.2032,11.2106,11.1995,11.1995,78578.8924
2012-06-20 12:25:00,30.04,30.05,30.02,30.04,49947.75339602926,11.1995,11.2032,11.192,11.1995,49947.7534
2012-06-20 12:30:00,30.04,30.1,29.9,29.95,371577.8474399164,11.1995,11.2218,11.1473,11.1659,371577.8474
2012-06-20 12:35:00,29.95,29.96,29.91,29.93,121212.1212121212,11.1659,11.1696,11.151,11.1584,121212.1212
2012-06-20 12:40:00,29.93,29.98,29.92,29.98,64785.78892371996,11.1584,11.1771,11.1547,11.1771,64785.7889
2012-06-20 12:45:00,29.98,30.02,29.95,29.99,123719.95820271682,11.1771,11.192,11.1659,11.1808,123719.9582
2012-06-20 12:50:00,30.0,30.02,29.97,30.01,62068.96551724138,11.1845,11.192,11.1734,11.1883,62068.9655
2012-06-20 12:55:00,30.01,30.04,29.99,30.04,69592.47648902821,11.1883,11.1995,11.1808,11.1995,69592.4765
2012-06-20 13:00:00,30.04,30.09,30.03,30.09,74399.16405433646,11.1995,11.2181,11.1957,11.2181,74399.1641
2012-06-20 13:05:00,30.09,30.14,30.06,30.11,137095.08881922674,11.2181,11.2367,11.2069,11.2256,137095.0888
2012-06-20 13:10:00,30.12,30.13,30.09,30.1,115778.47439916406,11.2293,11.233,11.2181,11.2218,115778.4744
2012-06-20 13:15:00,30.1,30.13,30.1,30.1,113897.59665621734,11.2218,11.233,11.2218,11.2218,113897.5967
2012-06-20 13:20:00,30.1,30.13,30.1,30.13,99686.52037617554,11.2218,11.233,11.2218,11.233,99686.5204
2012-06-20 13:25:00,30.12,30.13,30.1,30.11,49529.780564263325,11.2293,11.233,11.2218,11.2256,49529.7806
2012-06-20 13:30:00,30.12,30.14,30.09,30.1,110971.7868338558,11.2293,11.2367,11.2181,11.2218,110971.7868
2012-06-20 13:35:00,30.1,30.12,30.09,30.09,147335.42319749217,11.2218,11.2293,11.2181,11.2181,147335.4232
2012-06-20 13:40:00,30.1,30.1,30.08,30.08,56426.33228840125,11.2218,11.2218,11.2144,11.2144,56426.3323
2012-06-20 13:45:00,30.08,30.08,30.07,30.08,41588.29676071055,11.2144,11.2144,11.2106,11.2144,41588.2968
2012-06-20 13:50:00,30.08,30.09,30.07,30.07,77533.96029258097,11.2144,11.2181,11.2106,11.2106,77533.9603
2012-06-20 13:55:00,30.07,30.12,30.07,30.12,49320.79414838035,11.2106,11.2293,11.2106,11.2293,49320.7941
2012-06-20 14:00:00,30.12,30.12,30.07,30.09,99268.5475444096,11.2293,11.2293,11.2106,11.2181,99268.5475
2012-06-20 14:05:00,30.09,30.1,30.08,30.09,79414.83803552769,11.2181,11.2218,11.2144,11.2181,79414.838
2012-06-20 14:10:00,30.09,30.12,30.08,30.08,98432.60188087774,11.2181,11.2293,11.2144,11.2144,98432.6019
2012-06-20 14:15:00,30.08,30.12,30.05,30.05,120794.14838035528,11.2144,11.2293,11.2032,11.2032,120794.1484
2012-06-20 14:20:00,30.06,30.07,30.01,30.03,130407.52351097178,11.2069,11.2106,11.1883,11.1957,130407.5235
2012-06-20 14:25:00,30.03,30.03,30.0,30.01,88610.24033437826,11.1957,11.1957,11.1845,11.1883,88610.2403
2012-06-20 14:30:00,30.01,30.04,30.0,30.02,112225.7053291536,11.1883,11.1995,11.1845,11.192,112225.7053
2012-06-20 14:35:00,30.01,30.06,30.01,30.04,74399.16405433646,11.1883,11.2069,11.1883,11.1995,74399.1641
2012-06-20 14:40:00,30.03,30.04,29.99,30.0,101358.41170323928,11.1957,11.1995,11.1808,11.1845,101358.4117
2012-06-20 14:45:00,30.0,30.0,29.96,29.99,127481.71368861024,11.1845,11.1845,11.1696,11.1808,127481.7137
2012-06-20 14:50:00,29.99,30.01,29.96,30.0,290282.131661442,11.1808,11.1883,11.1696,11.1845,290282.1317
2012-06-20 14:55:00,30.0,30.01,29.99,30.0,81713.68861024034,11.1845,11.1883,11.1808,11.1845,81713.6886
2012-06-20 15:00:00,30.0,30.01,29.97,29.99,67502.61233019854,11.1845,11.1883,11.1734,11.1808,67502.6123
2012-06-20 15:05:00,29.99,30.0,29.97,29.98,83594.56635318704,11.1808,11.1845,11.1734,11.1771,83594.5664
2012-06-20 15:10:00,29.98,29.99,29.96,29.99,93834.90073145244,11.1771,11.1808,11.1696,11.1808,93834.9007
2012-06-20 15:15:00,29.99,29.99,29.94,29.95,115987.46081504702,11.1808,11.1808,11.1622,11.1659,115987.4608
2012-06-20 15:20:00,29.94,29.98,29.94,29.98,97387.66980146292,11.1622,11.1771,11.1622,11.1771,97387.6698
2012-06-20 15:25:00,29.98,30.05,29.98,30.04,115151.51515151517,11.1771,11.2032,11.1771,11.1995,115151.5152
2012-06-20 15:30:00,30.05,30.06,30.02,30.03,134587.25182863112,11.2032,11.2069,11.192,11.1957,134587.2518
2012-06-20 15:35:00,30.03,30.04,30.01,30.01,165099.2685475444,11.1957,11.1995,11.1883,11.1883,165099.2685
2012-06-20 15:40:00,30.02,30.06,30.0,30.06,279623.8244514107,11.192,11.2069,11.1845,11.2069,279623.8245
2012-06-20 15:45:00,30.06,30.06,29.97,30.02,904075.2351097178,11.2069,11.2069,11.1734,11.192,904075.2351
2012-06-20 15:50:00,30.01,30.04,30.01,30.04,238453.50052246603,11.1883,11.1995,11.1883,11.1995,238453.5005
2012-06-20 15:55:00,30.04,30.07,30.03,30.07,331243.46917450364,11.1995,11.2106,11.1957,11.2106,331243.4692
2012-06-21 09:30:00,30.06,30.18,30.06,30.16,495506.7920585162,11.2069,11.2517,11.2069,11.2442,495506.7921
2012-06-21 09:35:00,30.16,30.16,30.0,30.0,334169.2789968652,11.2442,11.2442,11.1845,11.1845,334169.279
2012-06-21 09:40:00,30.0,30.01,29.78,29.91,937513.0616509926,11.1845,11.1883,11.1025,11.151,937513.0617
2012-06-21 09:45:00,29.93,30.02,29.91,29.99,166144.20062695924,11.1584,11.192,11.151,11.1808,166144.2006
2012-06-21 09:50:00,30.0,30.07,30.0,30.07,85684.43051201671,11.1845,11.2106,11.1845,11.2106,85684.4305
2012-06-21 09:55:00,30.07,30.08,30.04,30.05,82340.64785788923,11.2106,11.2144,11.1995,11.2032,82340.6479
2012-06-21 10:00:00,30.05,30.07,30.02,30.05,150261.2330198537,11.2032,11.2106,11.192,11.2032,150261.233
2012-06-21 10:05:00,30.05,30.1,30.04,30.08,253709.50888192267,11.2032,11.2218,11.1995,11.2144,253709.5089
2012-06-21 10:10:00,30.08,30.14,30.07,30.12,237408.5684430512,11.2144,11.2367,11.2106,11.2293,237408.5684
2012-06-21 10:15:00,30.12,30.17,30.11,30.16,147335.42319749217,11.2293,11.2479,11.2256,11.2442,147335.4232
2012-06-21 10:20:00,30.16,30.19,30.14,30.17,114524.55590386625,11.2442,11.2554,11.2367,11.2479,114524.5559
2012-06-21 10:25:00,30.16,30.19,30.15,30.18,137931.0344827586,11.2442,11.2554,11.2405,11.2517,137931.0345
2012-06-21 10:30:00,30.18,30.18,30.15,30.16,149843.26018808776,11.2517,11.2517,11.2405,11.2442,149843.2602
2012-06-21 10:35:00,30.16,30.16,30.06,30.11,531661.4420062696,11.2442,11.2442,11.2069,11.2256,531661.442
2012-06-21 10:40:00,30.11,30.12,30.09,30.11,65830.7210031348,11.2256,11.2293,11.2181,11.2256,65830.721
2012-06-21 10:45:00,30.12,30.13,30.09,30.09,144618.59979101358,11.2293,11.233,11.2181,11.2181,144618.5998
2012-06-21 10:50:00,30.09,30.12,30.09,30.1,75862.06896551723,11.2181,11.2293,11.2181,11.2218,75862.069
2012-06-21 10:55:00,30.1,30.12,30.09,30.09,70846.39498432602,11.2218,11.2293,11.2181,11.2181,70846.395
2012-06-21 11:00:00,30.09,30.1,30.08,30.09,132288.40125391848,11.2181,11.2218,11.2144,11.2181,132288.4013
2012-06-21 11:05:00,30.09,30.11,30.08,30.08,132288.40125391848,11.2181,11.2256,11.2144,11.2144,132288.4013
2012-06-21 11:10:00,30.08,30.11,30.08,30.09,84221.52560083594,11.2144,11.2256,11.2144,11.2181,84221.5256
2012-06-21 11:15:00,30.08,30.11,30.07,30.1,70010.44932079414,11.2144,11.2256,11.2106,11.2218,70010.4493
2012-06-21 11:20:00,30.11,30.12,30.1,30.11,73563.2183908046,11.2256,11.2293,11.2218,11.2256,73563.2184
2012-06-21 11:25:00,30.1,30.12,30.08,30.12,149216.30094043887,11.2218,11.2293,11.2144,11.2293,149216.3009
2012-06-21 11:30:00,30.11,30.13,30.1,30.11,123928.94461859978,11.2256,11.233,11.2218,11.2256,123928.9446
2012-06-21 11:35:00,30.11,30.12,30.09,30.11,121212.1212121212,11.2256,11.2293,11.2181,11.2256,121212.1212
2012-06-21 11:40:00,30.11,30.13,30.1,30.11,183281.08672936252,11.2256,11.233,11.2218,11.2256,183281.0867
2012-06-21 11:45:00,30.12,30.14,30.11,30.14,115360.50156739813,11.2293,11.2367,11.2256,11.2367,115360.5016
2012-06-21 11:50:00,30.14,30.17,30.13,30.17,154649.94775339603,11.2367,11.2479,11.233,11.2479,154649.9478
2012-06-21 11:55:00,30.17,30.2,30.14,30.19,315987.46081504703,11.2479,11.2591,11.2367,11.2554,315987.4608
2012-06-21 12:00:00,30.19,30.19,30.16,30.17,87147.3354231975,11.2554,11.2554,11.2442,11.2479,87147.3354
2012-06-21 12:05:00,30.18,30.18,30.15,30.17,80459.77011494253,11.2517,11.2517,11.2405,11.2479,80459.7701
2012-06-21 12:10:00,30.16,30.18,30.16,30.16,65621.73458725182,11.2442,11.2517,11.2442,11.2442,65621.7346
2012-06-21 12:15:00,30.16,30.16,30.15,30.16,73981.19122257053,11.2442,11.2442,11.2405,11.2442,73981.1912
2012-06-21 12:20:00,30.16,30.17,30.12,30.13,177847.43991640542,11.2442,11.2479,11.2293,11.233,177847.4399
2012-06-21 12:25:00,30.13,30.13,30.06,30.06,116196.44723093,11.233,11.233,11.2069,11.2069,116196.4472
2012-06-21 12:30:00,30.06,30.06,30.03,30.04,70219.43573667711,11.2069,11.2069,11.1957,11.1995,70219.4357
2012-06-21 12:35:00,30.04,30.06,30.04,30.04,66457.6802507837,11.1995,11.2069,11.1995,11.1995,66457.6803
2012-06-21 12:40:00,30.04,30.04,30.0,30.01,58307.21003134796,11.1995,11.1995,11.1845,11.1883,58307.21
2012-06-21 12:45:00,30.01,30.05,30.01,30.05,64576.80250783699,11.1883,11.2032,11.1883,11.2032,64576.8025
2012-06-21 12:50:00,30.05,30.05,30.02,30.02,60188.08777429467,11.2032,11.2032,11.192,11.192,60188.0878
2012-06-21 12:55:00,30.02,30.03,30.0,30.0,54545.454545454544,11.192,11.1957,11.1845,11.1845,54545.4545
2012-06-21 13:00:00,30.0,30.01,29.98,30.01,74608.15047021944,11.1845,11.1883,11.1771,11.1883,74608.1505
2012-06-21 13:05:00,30.01,30.02,29.99,29.99,60606.0606060606,11.1883,11.192,11.1808,11.1808,60606.0606
2012-06-21 13:10:00,29.99,30.0,29.96,29.96,109299.89550679206,11.1808,11.1845,11.1696,11.1696,109299.8955
2012-06-21 13:15:00,29.96,29.97,29.92,29.93,106583.07210031348,11.1696,11.1734,11.1547,11.1584,106583.0721
2012-06-21 13:20:00,29.93,29.98,29.93,29.95,54545.454545454544,11.1584,11.1771,11.1584,11.1659,54545.4545
2012-06-21 13:25:00,29.95,29.96,29.94,29.95,38871.47335423197,11.1659,11.1696,11.1622,11.1659,38871.4734
2012-06-21 13:30:00,29.94,29.96,29.94,29.94,73354.23197492163,11.1622,11.1696,11.1622,11.1622,73354.232
2012-06-21 13:35:00,29.94,29.96,29.93,29.94,74399.16405433646,11.1622,11.1696,11.1584,11.1622,74399.1641
2012-06-21 13:40:00,29.94,29.96,29.92,29.94,52455.59038662487,11.1622,11.1696,11.1547,11.1622,52455.5904
2012-06-21 13:45:00,29.94,29.95,29.93,29.93,67502.61233019854,11.1622,11.1659,11.1584,11.1584,67502.6123
2012-06-21 13:50:00,29.93,29.95,29.93,29.95,39707.419017763845,11.1584,11.1659,11.1584,11.1659,39707.419
2012-06-21 13:55:00,29.95,29.96,29.94,29.95,47648.90282131661,11.1659,11.1696,11.1622,11.1659,47648.9028
2012-06-21 14:00:00,29.94,29.96,29.92,29.92,90073.14524555903,11.1622,11.1696,11.1547,11.1547,90073.1452
2012-06-21 14:05:00,29.92,29.93,29.89,29.91,140647.8578892372,11.1547,11.1584,11.1435,11.151,140647.8579
2012-06-21 14:10:00,29.91,29.92,29.9,29.91,65203.76175548589,11.151,11.1547,11.1473,11.151,65203.7618
2012-06-21 14:15:00,29.91,29.91,29.88,29.9,76489.02821316614,11.151,11.151,11.1398,11.1473,76489.0282
2012-06-21 14:20:00,29.89,29.9,29.86,29.86,97387.66980146292,11.1435,11.1473,11.1324,11.1324,97387.6698
2012-06-21 14:25:00,29.87,29.87,29.79,29.82,446603.9707419018,11.1361,11.1361,11.1063,11.1174,446603.9707
2012-06-21 14:30:00,29.83,29.86,29.82,29.84,95297.80564263322,11.1212,11.1324,11.1174,11.1249,95297.8056
2012-06-21 14:35:00,29.84,29.85,29.83,29.84,69801.46290491118,11.1249,11.1286,11.1212,11.1249,69801.4629
2012-06-21 14:40:00,29.84,29.87,29.83,29.83,113061.65099268548,11.1249,11.1361,11.1212,11.1212,113061.651
2012-06-21 14:45:00,29.84,29.84,29.82,29.83,80041.7972831766,11.1249,11.1249,11.1174,11.1212,80041.7973
2012-06-21 14:50:00,29.83,29.85,29.83,29.83,142528.7356321839,11.1212,11.1286,11.1212,11.1212,142528.7356
2012-06-21 14:55:00,29.83,29.86,29.82,29.84,101985.3709508882,11.1212,11.1324,11.1174,11.1249,101985.371
2012-06-21 15:00:00,29.84,29.85,29.82,29.84,102194.35736677116,11.1249,11.1286,11.1174,11.1249,102194.3574
2012-06-21 15:05:00,29.83,29.84,29.81,29.82,121839.0804597701,11.1212,11.1249,11.1137,11.1174,121839.0805
2012-06-21 15:10:00,29.82,29.84,29.81,29.84,113688.61024033435,11.1174,11.1249,11.1137,11.1249,113688.6102
2012-06-21 15:15:00,29.84,29.84,29.82,29.84,126645.76802507836,11.1249,11.1249,11.1174,11.1249,126645.768
2012-06-21 15:20:00,29.84,29.85,29.8,29.85,182863.11389759663,11.1249,11.1286,11.11,11.1286,182863.1139
2012-06-21 15:25:00,29.85,29.85,29.83,29.84,115569.48798328108,11.1286,11.1286,11.1212,11.1249,115569.488
2012-06-21 15:30:00,29.85,29.85,29.83,29.84,171995.82027168234,11.1286,11.1286,11.1212,11.1249,171995.8203
2012-06-21 15:35:00,29.84,29.89,29.83,29.87,113479.6238244514,11.1249,11.1435,11.1212,11.1361,113479.6238
2012-06-21 15:40:00,29.87,29.87,29.83,29.84,219017.76384535004,11.1361,11.1361,11.1212,11.1249,219017.7638
2012-06-21 15:45:00,29.83,29.83,29.79,29.81,182863.11389759663,11.1212,11.1212,11.1063,11.1137,182863.1139
2012-06-21 15:50:00,29.8,29.82,29.78,29.79,272727.2727272727,11.11,11.1174,11.1025,11.1063,272727.2727
2012-06-21 15:55:00,29.79,29.81,29.77,29.79,530407.5235109718,11.1063,11.1137,11.0988,11.1063,530407.5235
2012-06-22 09:30:00,29.79,30.02,29.79,29.98,312643.6781609195,11.1063,11.192,11.1063,11.1771,312643.6782
2012-06-22 09:35:00,29.98,29.98,29.83,29.86,142946.70846394985,11.1771,11.1771,11.1212,11.1324,142946.7085
2012-06-22 09:40:00,29.86,29.87,29.82,29.83,72727.27272727272,11.1324,11.1361,11.1174,11.1212,72727.2727
2012-06-22 09:45:00,29.83,29.83,29.78,29.82,105538.14002089865,11.1212,11.1212,11.1025,11.1174,105538.14
2012-06-22 09:50:00,29.82,29.83,29.78,29.79,57262.27795193312,11.1174,11.1212,11.1025,11.1063,57262.278
2012-06-22 09:55:00,29.79,29.8,29.73,29.75,112225.7053291536,11.1063,11.11,11.0839,11.0913,112225.7053
2012-06-22 10:00:00,29.75,29.81,29.75,29.78,82758.62068965517,11.0913,11.1137,11.0913,11.1025,82758.6207
2012-06-22 10:05:00,29.79,29.8,29.76,29.77,127272.72727272726,11.1063,11.11,11.0951,11.0988,127272.7273
2012-06-22 10:10:00,29.77,29.79,29.77,29.79,122466.039707419,11.0988,11.1063,11.0988,11.1063,122466.0397
2012-06-22 10:15:00,29.79,29.82,29.77,29.8,113479.6238244514,11.1063,11.1174,11.0988,11.11,113479.6238
2012-06-22 10:20:00,29.81,29.87,29.8,29.84,102403.34378265412,11.1137,11.1361,11.11,11.1249,102403.3438
2012-06-22 10:25:00,29.84,29.87,29.82,29.84,74190.1776384535,11.1249,11.1361,11.1174,11.1249,74190.1776
2012-06-22 10:30:00,29.83,29.84,29.82,29.84,92580.98223615464,11.1212,11.1249,11.1174,11.1249,92580.9822
2012-06-22 10:35:00,29.84,29.85,29.83,29.83,175339.60292580983,11.1249,11.1286,11.1212,11.1212,175339.6029
2012-06-22 10:40:00,29.84,29.84,29.82,29.82,142737.72204806688,11.1249,11.1249,11.1174,11.1174,142737.722
2012-06-22 10:45:00,29.83,29.84,29.81,29.81,82967.60710553813,11.1212,11.1249,11.1137,11.1137,82967.6071
2012-06-22 10:50:00,29.82,29.82,29.72,29.82,284848.48484848486,11.1174,11.1174,11.0802,11.1174,284848.4848
2012-06-22 10:55:00,29.82,29.84,29.81,29.84,75235.10971786834,11.1174,11.1249,11.1137,11.1249,75235.1097
2012-06-22 11:00:00,29.84,29.88,29.84,29.86,108881.92267502612,11.1249,11.1398,11.1249,11.1324,108881.9227
2012-06-22 11:05:00,29.87,29.87,29.81,29.82,82967.60710553813,11.1361,11.1361,11.1137,11.1174,82967.6071
2012-06-22 11:10:00,29.82,29.83,29.81,29.81,116405.43364681296,11.1174,11.1212,11.1137,11.1137,116405.4336
2012-06-22 11:15:00,29.81,29.84,29.81,29.84,87565.30825496343,11.1137,11.1249,11.1137,11.1249,87565.3083
2012-06-22 11:20:00,29.84,29.84,29.8,29.8,61024.03343782654,11.1249,11.1249,11.11,11.11,61024.0334
2012-06-22 11:25:00,29.8,29.81,29.78,29.78,60397.07419017764,11.11,11.1137,11.1025,11.1025,60397.0742
2012-06-22 11:30:00,29.79,29.82,29.79,29.82,72518.28631138976,11.1063,11.1174,11.1063,11.1174,72518.2863
2012-06-22 11:35:00,29.82,29.82,29.8,29.82,81086.72936259143,11.1174,11.1174,11.11,11.1174,81086.7294
2012-06-22 11:40:00,29.81,29.83,29.81,29.82,65412.74817136886,11.1137,11.1212,11.1137,11.1174,65412.7482
2012-06-22 11:45:00,29.82,29.84,29.82,29.82,51201.67189132706,11.1174,11.1249,11.1174,11.1174,51201.6719
2012-06-22 11:50:00,29.82,29.82,29.8,29.8,99059.56112852664,11.1174,11.1174,11.11,11.11,99059.5611
2012-06-22 11:55:00,29.8,29.84,29.8,29.83,33228.84012539185,11.11,11.1249,11.11,11.1212,33228.8401
2012-06-22 12:00:00,29.83,29.86,29.83,29.85,91118.07732497388,11.1212,11.1324,11.1212,11.1286,91118.0773
2012-06-22 12:05:00,29.85,29.85,29.81,29.81,47439.91640543364,11.1286,11.1286,11.1137,11.1137,47439.9164
2012-06-22 12:10:00,29.81,29.84,29.81,29.84,47439.91640543364,11.1137,11.1249,11.1137,11.1249,47439.9164
2012-06-22 12:15:00,29.83,29.84,29.83,29.84,40125.39184952978,11.1212,11.1249,11.1212,11.1249,40125.3918
2012-06-22 12:20:00,29.84,29.85,29.81,29.82,34691.74503657262,11.1249,11.1286,11.1137,11.1174,34691.745
2012-06-22 12:25:00,29.82,29.82,29.79,29.79,83176.5935214211,11.1174,11.1174,11.1063,11.1063,83176.5935
2012-06-22 12:30:00,29.78,29.79,29.77,29.77,49320.79414838035,11.1025,11.1063,11.0988,11.0988,49320.7941
2012-06-22 12:35:00,29.77,29.8,29.77,29.79,63949.843260188085,11.0988,11.11,11.0988,11.1063,63949.8433
2012-06-22 12:40:00,29.78,29.81,29.78,29.81,48484.84848484848,11.1025,11.1137,11.1025,11.1137,48484.8485
2012-06-22 12:45:00,29.81,29.82,29.8,29.81,31138.97596656217,11.1137,11.1174,11.11,11.1137,31138.976
2012-06-22 12:50:00,29.8,29.81,29.8,29.81,31138.97596656217,11.11,11.1137,11.11,11.1137,31138.976
2012-06-22 12:55:00,29.8,29.82,29.8,29.81,96551.72413793104,11.11,11.1174,11.11,11.1137,96551.7241
2012-06-22 13:00:00,29.81,29.82,29.8,29.8,35945.66353187043,11.1137,11.1174,11.11,11.11,35945.6635
2012-06-22 13:05:00,29.8,29.82,29.8,29.82,52455.59038662487,11.11,11.1174,11.11,11.1174,52455.5904
2012-06-22 13:10:00,29.82,29.82,29.82,29.82,7523.510971786834,11.1174,11.1174,11.1174,11.1174,7523.511
2012-06-22 13:15:00,29.82,29.83,29.81,29.82,76907.00104493208,11.1174,11.1212,11.1137,11.1174,76907.001
2012-06-22 13:20:00,29.82,29.82,29.79,29.8,72727.27272727272,11.1174,11.1174,11.1063,11.11,72727.2727
2012-06-22 13:25:00,29.8,29.8,29.78,29.78,48484.84848484848,11.11,11.11,11.1025,11.1025,48484.8485
2012-06-22 13:30:00,29.78,29.79,29.76,29.79,98014.6290491118,11.1025,11.1063,11.0951,11.1063,98014.629
2012-06-22 13:35:00,29.79,29.82,29.79,29.81,59561.12852664576,11.1063,11.1174,11.1063,11.1137,59561.1285
2012-06-22 13:40:00,29.81,29.83,29.81,29.83,19435.736677115987,11.1137,11.1212,11.1137,11.1212,19435.7367
2012-06-22 13:45:00,29.83,29.84,29.82,29.83,47439.91640543364,11.1212,11.1249,11.1174,11.1212,47439.9164
2012-06-22 13:50:00,29.82,29.83,29.81,29.82,68547.54440961337,11.1174,11.1212,11.1137,11.1174,68547.5444
2012-06-22 13:55:00,29.82,29.83,29.81,29.82,92998.9550679206,11.1174,11.1212,11.1137,11.1174,92998.9551
2012-06-22 14:00:00,29.82,29.83,29.8,29.83,219644.72309299896,11.1174,11.1212,11.11,11.1212,219644.7231
2012-06-22 14:05:00,29.83,29.84,29.81,29.82,47857.88923719958,11.1212,11.1249,11.1137,11.1174,47857.8892
2012-06-22 14:10:00,29.82,29.82,29.8,29.81,29049.111807732497,11.1174,11.1174,11.11,11.1137,29049.1118
2012-06-22 14:15:00,29.8,29.8,29.78,29.78,65621.73458725182,11.11,11.11,11.1025,11.1025,65621.7346
2012-06-22 14:20:00,29.79,29.82,29.79,29.82,56635.31870428422,11.1063,11.1174,11.1063,11.1174,56635.3187
2012-06-22 14:25:00,29.82,29.84,29.82,29.84,47648.90282131661,11.1174,11.1249,11.1174,11.1249,47648.9028
2012-06-22 14:30:00,29.84,29.85,29.83,29.85,53082.54963427377,11.1249,11.1286,11.1212,11.1286,53082.5496
2012-06-22 14:35:00,29.85,29.86,29.84,29.85,24242.42424242424,11.1286,11.1324,11.1249,11.1286,24242.4242
2012-06-22 14:40:00,29.85,29.87,29.85,29.87,67084.6394984326,11.1286,11.1361,11.1286,11.1361,67084.6395
2012-06-22 14:45:00,29.86,29.89,29.86,29.89,149634.2737722048,11.1324,11.1435,11.1324,11.1435,149634.2738
2012-06-22 14:50:00,29.89,29.89,29.88,29.88,120376.17554858934,11.1435,11.1435,11.1398,11.1398,120376.1755
2012-06-22 14:55:00,29.89,29.9,29.88,29.89,122257.05329153604,11.1435,11.1473,11.1398,11.1435,122257.0533
2012-06-22 15:00:00,29.88,29.89,29.86,29.86,78369.90595611285,11.1398,11.1435,11.1324,11.1324,78369.906
2012-06-22 15:05:00,29.86,29.86,29.83,29.83,83385.57993730408,11.1324,11.1324,11.1212,11.1212,83385.5799
2012-06-22 15:10:00,29.84,29.85,29.83,29.85,86938.34900731452,11.1249,11.1286,11.1212,11.1286,86938.349
2012-06-22 15:15:00,29.85,29.85,29.82,29.82,84430.51201671892,11.1286,11.1286,11.1174,11.1174,84430.512
2012-06-22 15:20:00,29.82,29.83,29.82,29.83,89237.19958202717,11.1174,11.1212,11.1174,11.1212,89237.1996
2012-06-22 15:25:00,29.83,29.83,29.81,29.81,102612.33019853708,11.1212,11.1212,11.1137,11.1137,102612.3302
2012-06-22 15:30:00,29.81,29.85,29.81,29.83,119122.25705329153,11.1137,11.1286,11.1137,11.1212,119122.2571
2012-06-22 15:35:00,29.83,29.84,29.82,29.84,160710.55381400208,11.1212,11.1249,11.1174,11.1249,160710.5538
2012-06-22 15:40:00,29.84,29.86,29.83,29.84,205851.61964472308,11.1249,11.1324,11.1212,11.1249,205851.6196
2012-06-22 15:45:00,29.84,29.86,29.82,29.86,405642.6332288401,11.1249,11.1324,11.1174,11.1324,405642.6332
2012-06-22 15:50:00,29.85,29.88,29.84,29.88,343991.6405433647,11.1286,11.1398,11.1249,11.1398,343991.6405
2012-06-22 15:55:00,29.88,29.88,29.82,29.83,1200626.959247649,11.1398,11.1398,11.1174,11.1212,1200626.9592
2012-06-25 09:30:00,29.63,29.63,29.54,29.61,374921.6300940439,11.0466,11.0466,11.013,11.0391,374921.6301
2012-06-25 09:35:00,29.61,29.61,29.53,29.56,159874.60815047022,11.0391,11.0391,11.0093,11.0205,159874.6082
2012-06-25 09:40:00,29.56,29.59,29.49,29.59,87147.3354231975,11.0205,11.0317,10.9944,11.0317,87147.3354
2012-06-25 09:45:00,29.6,29.61,29.55,29.58,94043.88714733542,11.0354,11.0391,11.0168,11.028,94043.8871
2012-06-25 09:50:00,29.58,29.64,29.56,29.64,109090.90909090907,11.028,11.0503,11.0205,11.0503,109090.9091
2012-06-25 09:55:00,29.63,29.65,29.61,29.62,95297.80564263322,11.0466,11.0541,11.0391,11.0429,95297.8056
2012-06-25 10:00:00,29.61,29.66,29.61,29.62,134378.26541274818,11.0391,11.0578,11.0391,11.0429,134378.2654
2012-06-25 10:05:00,29.62,29.66,29.61,29.62,98014.6290491118,11.0429,11.0578,11.0391,11.0429,98014.629
2012-06-25 10:10:00,29.63,29.66,29.61,29.62,119749.21630094045,11.0466,11.0578,11.0391,11.0429,119749.2163
2012-06-25 10:15:00,29.62,29.65,29.6,29.64,151724.13793103446,11.0429,11.0541,11.0354,11.0503,151724.1379
2012-06-25 10:20:00,29.65,29.67,29.64,29.67,310135.8411703239,11.0541,11.0615,11.0503,11.0615,310135.8412
2012-06-25 10:25:00,29.67,29.7,29.66,29.67,138766.98014629047,11.0615,11.0727,11.0578,11.0615,138766.9801
2012-06-25 10:30:00,29.67,29.71,29.67,29.7,120167.18913270636,11.0615,11.0764,11.0615,11.0727,120167.1891
2012-06-25 10:35:00,29.7,29.72,29.7,29.7,133124.34691745037,11.0727,11.0802,11.0727,11.0727,133124.3469
2012-06-25 10:40:00,29.7,29.71,29.68,29.69,215464.9947753396,11.0727,11.0764,11.0652,11.069,215464.9948
2012-06-25 10:45:00,29.7,29.72,29.68,29.7,144827.58620689655,11.0727,11.0802,11.0652,11.0727,144827.5862
2012-06-25 10:50:00,29.7,29.71,29.68,29.71,81504.70219435736,11.0727,11.0764,11.0652,11.0764,81504.7022
2012-06-25 10:55:00,29.71,29.71,29.7,29.71,69592.47648902821,11.0764,11.0764,11.0727,11.0764,69592.4765
2012-06-25 11:00:00,29.71,29.73,29.7,29.72,200626.9592476489,11.0764,11.0839,11.0727,11.0802,200626.9592
2012-06-25 11:05:00,29.72,29.75,29.71,29.74,182027.1682340648,11.0802,11.0913,11.0764,11.0876,182027.1682
2012-06-25 11:10:00,29.74,29.76,29.72,29.75,168861.02403343783,11.0876,11.0951,11.0802,11.0913,168861.024
2012-06-25 11:15:00,29.75,29.79,29.75,29.78,148380.355276907,11.0913,11.1063,11.0913,11.1025,148380.3553
2012-06-25 11:20:00,29.78,29.81,29.78,29.81,136259.14315569488,11.1025,11.1137,11.1025,11.1137,136259.1432
2012-06-25 11:25:00,29.8,29.84,29.8,29.83,247230.92998955067,11.11,11.1249,11.11,11.1212,247230.93
2012-06-25 11:30:00,29.83,29.83,29.78,29.79,176384.53500522466,11.1212,11.1212,11.1025,11.1063,176384.535
2012-06-25 11:35:00,29.78,29.79,29.77,29.78,105956.11285266458,11.1025,11.1063,11.0988,11.1025,105956.1129
2012-06-25 11:40:00,29.77,29.79,29.76,29.78,66039.70741901777,11.0988,11.1063,11.0951,11.1025,66039.7074
2012-06-25 11:45:00,29.78,29.82,29.77,29.81,136468.12957157785,11.1025,11.1174,11.0988,11.1137,136468.1296
2012-06-25 11:50:00,29.81,29.81,29.78,29.8,138766.98014629047,11.1137,11.1137,11.1025,11.11,138766.9801
2012-06-25 11:55:00,29.8,29.81,29.76,29.77,59979.1013584117,11.11,11.1137,11.0951,11.0988,59979.1014
2012-06-25 12:00:00,29.77,29.8,29.76,29.78,58307.21003134796,11.0988,11.11,11.0951,11.1025,58307.21
2012-06-25 12:05:00,29.78,29.78,29.74,29.76,48693.834900731454,11.1025,11.1025,11.0876,11.0951,48693.8349
2012-06-25 12:10:00,29.75,29.77,29.74,29.75,106165.09926854754,11.0913,11.0988,11.0876,11.0913,106165.0993
2012-06-25 12:15:00,29.75,29.78,29.75,29.77,56844.305120167184,11.0913,11.1025,11.0913,11.0988,56844.3051
2012-06-25 12:20:00,29.78,29.78,29.75,29.77,187669.8014629049,11.1025,11.1025,11.0913,11.0988,187669.8015
2012-06-25 12:25:00,29.77,29.78,29.74,29.75,46603.97074190177,11.0988,11.1025,11.0876,11.0913,46603.9707
2012-06-25 12:30:00,29.75,29.79,29.75,29.79,140856.84430512018,11.0913,11.1063,11.0913,11.1063,140856.8443
2012-06-25 12:35:00,29.79,29.8,29.77,29.77,30094.04388714733,11.1063,11.11,11.0988,11.0988,30094.0439
2012-06-25 12:40:00,29.77,29.78,29.76,29.78,42215.25600835946,11.0988,11.1025,11.0951,11.1025,42215.256
2012-06-25 12:45:00,29.77,29.78,29.75,29.76,51828.631138975965,11.0988,11.1025,11.0913,11.0951,51828.6311
2012-06-25 12:50:00,29.76,29.79,29.75,29.78,43678.16091954023,11.0951,11.1063,11.0913,11.1025,43678.1609
2012-06-25 12:55:00,29.78,29.8,29.77,29.77,149843.26018808776,11.1025,11.11,11.0988,11.0988,149843.2602
2012-06-25 13:00:00,29.77,29.78,29.76,29.77,53709.50888192267,11.0988,11.1025,11.0951,11.0988,53709.5089
2012-06-25 13:05:00,29.78,29.79,29.76,29.77,77951.93312434692,11.1025,11.1063,11.0951,11.0988,77951.9331
2012-06-25 13:10:00,29.77,29.78,29.77,29.77,100731.45245559038,11.0988,11.1025,11.0988,11.0988,100731.4525
2012-06-25 13:15:00,29.78,29.79,29.76,29.78,142737.72204806688,11.1025,11.1063,11.0951,11.1025,142737.722
2012-06-25 13:20:00,29.78,29.82,29.78,29.81,68129.57157784744,11.1025,11.1174,11.1025,11.1137,68129.5716
2012-06-25 13:25:00,29.8,29.85,29.8,29.84,204597.7011494253,11.11,11.1286,11.11,11.1249,204597.7011
2012-06-25 13:30:00,29.84,29.89,29.83,29.87,121421.10762800416,11.1249,11.1435,11.1212,11.1361,121421.1076
2012-06-25 13:35:00,29.88,29.89,29.85,29.86,48902.82131661442,11.1398,11.1435,11.1286,11.1324,48902.8213
2012-06-25 13:40:00,29.86,29.86,29.84,29.84,26750.261233019854,11.1324,11.1324,11.1249,11.1249,26750.2612
2012-06-25 13:45:00,29.84,29.84,29.82,29.82,54754.44096133751,11.1249,11.1249,11.1174,11.1174,54754.441
2012-06-25 13:50:00,29.82,29.83,29.82,29.82,57471.26436781609,11.1174,11.1212,11.1174,11.1174,57471.2644
2012-06-25 13:55:00,29.82,29.82,29.81,29.81,29885.05747126437,11.1174,11.1174,11.1137,11.1137,29885.0575
2012-06-25 14:00:00,29.81,29.82,29.78,29.79,112225.7053291536,11.1137,11.1174,11.1025,11.1063,112225.7053
2012-06-25 14:05:00,29.79,29.79,29.78,29.78,60606.0606060606,11.1063,11.1063,11.1025,11.1025,60606.0606
2012-06-25 14:10:00,29.78,29.8,29.78,29.79,95088.81922675026,11.1025,11.11,11.1025,11.1063,95088.8192
2012-06-25 14:15:00,29.79,29.83,29.79,29.8,61233.01985370951,11.1063,11.1212,11.1063,11.11,61233.0199
2012-06-25 14:20:00,29.8,29.8,29.79,29.8,13584.117032392896,11.11,11.11,11.1063,11.11,13584.117
2012-06-25 14:25:00,29.8,29.82,29.8,29.8,66875.65308254963,11.11,11.1174,11.11,11.11,66875.6531
2012-06-25 14:30:00,29.8,29.81,29.79,29.79,33646.81295715778,11.11,11.1137,11.1063,11.1063,33646.813
2012-06-25 14:35:00,29.79,29.81,29.78,29.8,73772.20480668756,11.1063,11.1137,11.1025,11.11,73772.2048
2012-06-25 14:40:00,29.8,29.8,29.76,29.76,84012.53918495297,11.11,11.11,11.0951,11.0951,84012.5392
2012-06-25 14:45:00,29.76,29.77,29.75,29.76,65203.76175548589,11.0951,11.0988,11.0913,11.0951,65203.7618
2012-06-25 14:50:00,29.76,29.77,29.75,29.76,58934.16927899687,11.0951,11.0988,11.0913,11.0951,58934.1693
2012-06-25 14:55:00,29.76,29.77,29.75,29.75,57053.29153605016,11.0951,11.0988,11.0913,11.0913,57053.2915
2012-06-25 15:00:00,29.76,29.76,29.74,29.74,66039.70741901777,11.0951,11.0951,11.0876,11.0876,66039.7074
2012-06-25 15:05:00,29.74,29.76,29.73,29.74,253500.5224660397,11.0876,11.0951,11.0839,11.0876,253500.5225
2012-06-25 15:10:00,29.74,29.76,29.73,29.75,248484.84848484848,11.0876,11.0951,11.0839,11.0913,248484.8485
2012-06-25 15:15:00,29.75,29.75,29.74,29.75,87565.30825496343,11.0913,11.0913,11.0876,11.0913,87565.3083
2012-06-25 15:20:00,29.75,29.76,29.75,29.76,147126.4367816092,11.0913,11.0951,11.0913,11.0951,147126.4368
2012-06-25 15:25:00,29.75,29.76,29.73,29.74,188505.7471264368,11.0913,11.0951,11.0839,11.0876,188505.7471
2012-06-25 15:30:00,29.74,29.74,29.72,29.74,116405.43364681296,11.0876,11.0876,11.0802,11.0876,116405.4336
2012-06-25 15:35:00,29.74,29.77,29.73,29.76,122675.02612330198,11.0876,11.0988,11.0839,11.0951,122675.0261
2012-06-25 15:40:00,29.76,29.78,29.75,29.76,168861.02403343783,11.0951,11.1025,11.0913,11.0951,168861.024
2012-06-25 15:45:00,29.76,29.79,29.75,29.78,201880.8777429467,11.0951,11.1063,11.0913,11.1025,201880.8777
2012-06-25 15:50:00,29.79,29.79,29.74,29.76,323719.95820271684,11.1063,11.1063,11.0876,11.0951,323719.9582
2012-06-25 15:55:00,29.76,29.79,29.73,29.73,1046812.9571577848,11.0951,11.1063,11.0839,11.0839,1046812.9572
2012-06-26 09:30:00,29.73,29.77,29.68,29.75,200417.97283176592,11.0839,11.0988,11.0652,11.0913,200417.9728
2012-06-26 09:35:00,29.75,29.85,29.73,29.85,101358.41170323928,11.0913,11.1286,11.0839,11.1286,101358.4117
2012-06-26 09:40:00,29.85,29.87,29.81,29.83,119958.2027168234,11.1286,11.1361,11.1137,11.1212,119958.2027
2012-06-26 09:45:00,29.83,29.9,29.83,29.88,91954.02298850576,11.1212,11.1473,11.1212,11.1398,91954.023
2012-06-26 09:50:00,29.88,29.91,29.85,29.91,93625.91431556948,11.1398,11.151,11.1286,11.151,93625.9143
2012-06-26 09:55:00,29.9,29.94,29.88,29.94,183490.07314524555,11.1473,11.1622,11.1398,11.1622,183490.0731
2012-06-26 10:00:00,29.94,29.95,29.87,29.87,120794.14838035528,11.1622,11.1659,11.1361,11.1361,120794.1484
2012-06-26 10:05:00,29.86,29.89,29.86,29.87,72100.31347962382,11.1324,11.1435,11.1324,11.1361,72100.3135
2012-06-26 10:10:00,29.87,29.87,29.84,29.84,77951.93312434692,11.1361,11.1361,11.1249,11.1249,77951.9331
2012-06-26 10:15:00,29.84,29.87,29.82,29.86,107628.00417972832,11.1249,11.1361,11.1174,11.1324,107628.0042
2012-06-26 10:20:00,29.86,29.88,29.85,29.86,59770.11494252874,11.1324,11.1398,11.1286,11.1324,59770.1149
2012-06-26 10:25:00,29.87,29.88,29.82,29.82,55799.37304075235,11.1361,11.1398,11.1174,11.1174,55799.373
2012-06-26 10:30:00,29.82,29.86,29.81,29.83,63740.85684430512,11.1174,11.1324,11.1137,11.1212,63740.8568
2012-06-26 10:35:00,29.84,29.85,29.83,29.84,78160.91954022988,11.1249,11.1286,11.1212,11.1249,78160.9195
2012-06-26 10:40:00,29.84,29.84,29.81,29.83,76489.02821316614,11.1249,11.1249,11.1137,11.1212,76489.0282
2012-06-26 10:45:00,29.82,29.82,29.79,29.81,54127.481713688605,11.1174,11.1174,11.1063,11.1137,54127.4817
2012-06-26 10:50:00,29.82,29.83,29.79,29.8,180982.23615465,11.1174,11.1212,11.1063,11.11,180982.2362
2012-06-26 10:55:00,29.79,29.81,29.78,29.78,107836.99059561128,11.1063,11.1137,11.1025,11.1025,107836.9906
2012-06-26 11:00:00,29.78,29.83,29.77,29.82,69174.50365726228,11.1025,11.1212,11.0988,11.1174,69174.5037
2012-06-26 11:05:00,29.82,29.85,29.77,29.77,125809.8223615465,11.1174,11.1286,11.0988,11.0988,125809.8224
2012-06-26 11:10:00,29.77,29.78,29.74,29.76,56635.31870428422,11.0988,11.1025,11.0876,11.0951,56635.3187
2012-06-26 11:15:00,29.76,29.78,29.73,29.77,84430.51201671892,11.0951,11.1025,11.0839,11.0988,84430.512
2012-06-26 11:20:00,29.77,29.78,29.75,29.76,28840.125391849528,11.0988,11.1025,11.0913,11.0951,28840.1254
2012-06-26 11:25:00,29.77,29.8,29.76,29.78,65203.76175548589,11.0988,11.11,11.0951,11.1025,65203.7618
2012-06-26 11:30:00,29.78,29.81,29.78,29.78,35736.67711598746,11.1025,11.1137,11.1025,11.1025,35736.6771
2012-06-26 11:35:00,29.78,29.8,29.78,29.79,38871.47335423197,11.1025,11.11,11.1025,11.1063,38871.4734
2012-06-26 11:40:00,29.79,29.8,29.77,29.79,53709.50888192267,11.1063,11.11,11.0988,11.1063,53709.5089
2012-06-26 11:45:00,29.79,29.82,29.79,29.81,85057.4712643678,11.1063,11.1174,11.1063,11.1137,85057.4713
2012-06-26 11:50:00,29.81,29.86,29.81,29.85,42633.22884012539,11.1137,11.1324,11.1137,11.1286,42633.2288
2012-06-26 11:55:00,29.86,29.86,29.84,29.85,21107.62800417973,11.1324,11.1324,11.1249,11.1286,21107.628
2012-06-26 12:00:00,29.85,29.85,29.83,29.83,36363.63636363636,11.1286,11.1286,11.1212,11.1212,36363.6364
2012-06-26 12:05:00,29.83,29.87,29.83,29.87,41588.29676071055,11.1212,11.1361,11.1212,11.1361,41588.2968
2012-06-26 12:10:00,29.87,29.89,29.86,29.86,70637.40856844305,11.1361,11.1435,11.1324,11.1324,70637.4086
2012-06-26 12:15:00,29.86,29.88,29.86,29.88,45141.065830721,11.1324,11.1398,11.1324,11.1398,45141.0658
2012-06-26 12:20:00,29.88,29.9,29.87,29.9,42424.24242424242,11.1398,11.1473,11.1361,11.1473,42424.2424
2012-06-26 12:25:00,29.89,29.9,29.87,29.87,66457.6802507837,11.1435,11.1473,11.1361,11.1361,66457.6803
2012-06-26 12:30:00,29.87,29.92,29.87,29.91,51619.644723093,11.1361,11.1547,11.1361,11.151,51619.6447
2012-06-26 12:35:00,29.91,29.91,29.88,29.89,21316.61442006269,11.151,11.151,11.1398,11.1435,21316.6144
2012-06-26 12:40:00,29.89,29.91,29.88,29.9,34482.75862068965,11.1435,11.151,11.1398,11.1473,34482.7586
2012-06-26 12:45:00,29.9,29.91,29.88,29.88,43887.14733542319,11.1473,11.151,11.1398,11.1398,43887.1473
2012-06-26 12:50:00,29.88,29.88,29.86,29.88,43051.20167189133,11.1398,11.1398,11.1324,11.1398,43051.2017
2012-06-26 12:55:00,29.88,29.88,29.85,29.85,40543.36468129572,11.1398,11.1398,11.1286,11.1286,40543.3647
2012-06-26 13:00:00,29.85,29.88,29.85,29.87,66248.69383490073,11.1286,11.1398,11.1286,11.1361,66248.6938
2012-06-26 13:05:00,29.87,29.87,29.86,29.87,47439.91640543364,11.1361,11.1361,11.1324,11.1361,47439.9164
2012-06-26 13:10:00,29.87,29.89,29.87,29.88,34273.772204806686,11.1361,11.1435,11.1361,11.1398,34273.7722
2012-06-26 13:15:00,29.88,29.89,29.88,29.89,36990.59561128527,11.1398,11.1435,11.1398,11.1435,36990.5956
2012-06-26 13:20:00,29.89,29.9,29.88,29.89,49738.76698014629,11.1435,11.1473,11.1398,11.1435,49738.767
2012-06-26 13:25:00,29.89,29.89,29.88,29.89,28422.152560083592,11.1435,11.1435,11.1398,11.1435,28422.1526
2012-06-26 13:30:00,29.89,29.89,29.85,29.86,119958.2027168234,11.1435,11.1435,11.1286,11.1324,119958.2027
2012-06-26 13:35:00,29.86,29.88,29.85,29.87,69592.47648902821,11.1324,11.1398,11.1286,11.1361,69592.4765
2012-06-26 13:40:00,29.88,29.88,29.86,29.87,62695.92476489028,11.1398,11.1398,11.1324,11.1361,62695.9248
2012-06-26 13:45:00,29.87,29.88,29.86,29.88,57889.23719958203,11.1361,11.1398,11.1324,11.1398,57889.2372
2012-06-26 13:50:00,29.88,29.9,29.88,29.89,70846.39498432602,11.1398,11.1473,11.1398,11.1435,70846.395
2012-06-26 13:55:00,29.89,29.9,29.88,29.88,44305.12016718913,11.1435,11.1473,11.1398,11.1398,44305.1202
2012-06-26 14:00:00,29.88,29.9,29.87,29.88,83803.55276907001,11.1398,11.1473,11.1361,11.1398,83803.5528
2012-06-26 14:05:00,29.88,29.91,29.87,29.9,108463.94984326018,11.1398,11.151,11.1361,11.1473,108463.9498
2012-06-26 14:10:00,29.9,29.92,29.89,29.92,55590.38662486938,11.1473,11.1547,11.1435,11.1547,55590.3866
2012-06-26 14:15:00,29.92,29.93,29.91,29.93,62695.92476489028,11.1547,11.1584,11.151,11.1584,62695.9248
2012-06-26 14:20:00,29.92,29.93,29.91,29.91,45559.038662486935,11.1547,11.1584,11.151,11.151,45559.0387
2012-06-26 14:25:00,29.91,29.92,29.9,29.91,53918.49529780564,11.151,11.1547,11.1473,11.151,53918.4953
2012-06-26 14:30:00,29.91,29.92,29.89,29.9,121630.09404388716,11.151,11.1547,11.1435,11.1473,121630.094
2012-06-26 14:35:00,29.9,29.9,29.89,29.89,58934.16927899687,11.1473,11.1473,11.1435,11.1435,58934.1693
2012-06-26 14:40:00,29.89,29.91,29.89,29.89,40752.35109717868,11.1435,11.151,11.1435,11.1435,40752.3511
2012-06-26 14:45:00,29.9,29.91,29.88,29.89,50574.71264367816,11.1473,11.151,11.1398,11.1435,50574.7126
2012-06-26 14:50:00,29.89,29.89,29.82,29.86,158829.67607105538,11.1435,11.1435,11.1174,11.1324,158829.6761
2012-06-26 14:55:00,29.86,29.88,29.86,29.87,76489.02821316614,11.1324,11.1398,11.1324,11.1361,76489.0282
2012-06-26 15:00:00,29.87,29.89,29.87,29.88,101358.41170323928,11.1361,11.1435,11.1361,11.1398,101358.4117
2012-06-26 15:05:00,29.87,29.9,29.86,29.89,127272.72727272726,11.1361,11.1473,11.1324,11.1435,127272.7273
2012-06-26 15:10:00,29.89,29.91,29.89,29.9,103448.27586206896,11.1435,11.151,11.1435,11.1473,103448.2759
2012-06-26 15:15:00,29.9,29.91,29.89,29.89,86311.38975966562,11.1473,11.151,11.1435,11.1435,86311.3898
2012-06-26 15:20:00,29.9,29.9,29.89,29.9,56426.33228840125,11.1473,11.1473,11.1435,11.1473,56426.3323
2012-06-26 15:25:00,29.9,29.9,29.86,29.88,137095.08881922674,11.1473,11.1473,11.1324,11.1398,137095.0888
2012-06-26 15:30:00,29.88,29.9,29.88,29.89,135841.17032392893,11.1398,11.1473,11.1398,11.1435,135841.1703
2012-06-26 15:35:00,29.89,29.9,29.89,29.89,117032.39289446184,11.1435,11.1473,11.1435,11.1435,117032.3929
2012-06-26 15:40:00,29.9,29.9,29.88,29.89,161337.513061651,11.1473,11.1473,11.1398,11.1435,161337.5131
2012-06-26 15:45:00,29.89,29.9,29.87,29.88,157157.78474399162,11.1435,11.1473,11.1361,11.1398,157157.7847
2012-06-26 15:50:00,29.88,29.89,29.87,29.88,207523.51097178683,11.1398,11.1435,11.1361,11.1398,207523.511
2012-06-26 15:55:00,29.88,29.88,29.82,29.82,498223.61546499474,11.1398,11.1398,11.1174,11.1174,498223.6155
2012-06-27 09:30:00,29.91,30.02,29.89,30.02,177220.48066875653,11.151,11.192,11.1435,11.192,177220.4807
2012-06-27 09:35:00,30.02,30.08,30.02,30.02,82340.64785788923,11.192,11.2144,11.192,11.192,82340.6479
2012-06-27 09:40:00,30.02,30.04,30.0,30.03,82758.62068965517,11.192,11.1995,11.1845,11.1957,82758.6207
2012-06-27 09:45:00,30.02,30.04,29.95,30.03,149843.26018808776,11.192,11.1995,11.1659,11.1957,149843.2602
2012-06-27 09:50:00,30.03,30.07,30.03,30.07,96760.710553814,11.1957,11.2106,11.1957,11.2106,96760.7106
2012-06-27 09:55:00,30.07,30.11,30.05,30.09,82967.60710553813,11.2106,11.2256,11.2032,11.2181,82967.6071
2012-06-27 10:00:00,30.09,30.13,30.05,30.13,91954.02298850576,11.2181,11.233,11.2032,11.233,91954.023
2012-06-27 10:05:00,30.13,30.16,30.12,30.16,160501.5673981191,11.233,11.2442,11.2293,11.2442,160501.5674
2012-06-27 10:10:00,30.16,30.2,30.16,30.17,131243.46917450364,11.2442,11.2591,11.2442,11.2479,131243.4692
2012-06-27 10:15:00,30.17,30.17,30.13,30.17,142528.7356321839,11.2479,11.2479,11.233,11.2479,142528.7356
2012-06-27 10:20:00,30.17,30.17,30.15,30.16,108672.93625914316,11.2479,11.2479,11.2405,11.2442,108672.9363
2012-06-27 10:25:00,30.16,30.18,30.16,30.17,91118.07732497388,11.2442,11.2517,11.2442,11.2479,91118.0773
2012-06-27 10:30:00,30.18,30.19,30.16,30.18,41588.29676071055,11.2517,11.2554,11.2442,11.2517,41588.2968
2012-06-27 10:35:00,30.18,30.19,30.16,30.16,111598.7460815047,11.2517,11.2554,11.2442,11.2442,111598.7461
2012-06-27 10:40:00,30.16,30.17,30.12,30.17,83803.55276907001,11.2442,11.2479,11.2293,11.2479,83803.5528
2012-06-27 10:45:00,30.17,30.17,30.15,30.15,53082.54963427377,11.2479,11.2479,11.2405,11.2405,53082.5496
2012-06-27 10:50:00,30.15,30.16,30.13,30.16,56217.345872518286,11.2405,11.2442,11.233,11.2442,56217.3459
2012-06-27 10:55:00,30.16,30.16,30.07,30.09,187042.842215256,11.2442,11.2442,11.2106,11.2181,187042.8422
2012-06-27 11:00:00,30.09,30.12,30.09,30.12,47648.90282131661,11.2181,11.2293,11.2181,11.2293,47648.9028
2012-06-27 11:05:00,30.12,30.13,30.1,30.1,49111.807732497386,11.2293,11.233,11.2218,11.2218,49111.8077
2012-06-27 11:10:00,30.1,30.11,30.08,30.08,44932.07941483804,11.2218,11.2256,11.2144,11.2144,44932.0794
2012-06-27 11:15:00,30.08,30.08,30.07,30.08,57680.250783699055,11.2144,11.2144,11.2106,11.2144,57680.2508
2012-06-27 11:20:00,30.08,30.08,30.06,30.06,94461.85997910135,11.2144,11.2144,11.2069,11.2069,94461.86
2012-06-27 11:25:00,30.06,30.09,30.05,30.09,86520.37617554859,11.2069,11.2181,11.2032,11.2181,86520.3762
2012-06-27 11:30:00,30.09,30.1,30.09,30.1,150052.24660397074,11.2181,11.2218,11.2181,11.2218,150052.2466
2012-06-27 11:35:00,30.1,30.12,30.09,30.12,81086.72936259143,11.2218,11.2293,11.2181,11.2293,81086.7294
2012-06-27 11:40:00,30.11,30.13,30.11,30.11,79205.85161964472,11.2256,11.233,11.2256,11.2256,79205.8516
2012-06-27 11:45:00,30.11,30.11,30.08,30.08,191640.5433646813,11.2256,11.2256,11.2144,11.2144,191640.5434
2012-06-27 11:50:00,30.08,30.09,30.06,30.07,37408.5684430512,11.2144,11.2181,11.2069,11.2106,37408.5684
2012-06-27 11:55:00,30.06,30.08,30.06,30.07,67084.6394984326,11.2069,11.2144,11.2069,11.2106,67084.6395
2012-06-27 12:00:00,30.07,30.08,30.06,30.08,21943.5736677116,11.2106,11.2144,11.2069,11.2144,21943.5737
2012-06-27 12:05:00,30.08,30.09,30.07,30.08,61650.992685475445,11.2144,11.2181,11.2106,11.2144,61650.9927
2012-06-27 12:10:00,30.08,30.08,30.05,30.05,69174.50365726228,11.2144,11.2144,11.2032,11.2032,69174.5037
2012-06-27 12:15:00,30.06,30.07,30.06,30.07,47648.90282131661,11.2069,11.2106,11.2069,11.2106,47648.9028
2012-06-27 12:20:00,30.07,30.1,30.07,30.1,62904.91118077325,11.2106,11.2218,11.2106,11.2218,62904.9112
2012-06-27 12:25:00,30.1,30.11,30.09,30.09,53082.54963427377,11.2218,11.2256,11.2181,11.2181,53082.5496
2012-06-27 12:30:00,30.1,30.1,30.06,30.06,48484.84848484848,11.2218,11.2218,11.2069,11.2069,48484.8485
2012-06-27 12:35:00,30.06,30.07,30.06,30.07,69383.49007314524,11.2069,11.2106,11.2069,11.2106,69383.4901
2012-06-27 12:40:00,30.07,30.09,30.06,30.09,68338.5579937304,11.2106,11.2181,11.2069,11.2181,68338.558
2012-06-27 12:45:00,30.09,30.12,30.09,30.11,63740.85684430512,11.2181,11.2293,11.2181,11.2256,63740.8568
2012-06-27 12:50:00,30.1,30.11,30.1,30.1,20689.6551724138,11.2218,11.2256,11.2218,11.2218,20689.6552
2012-06-27 12:55:00,30.1,30.11,30.1,30.1,32601.880877742944,11.2218,11.2256,11.2218,11.2218,32601.8809
2012-06-27 13:00:00,30.1,30.11,30.1,30.1,29467.08463949844,11.2218,11.2256,11.2218,11.2218,29467.0846
2012-06-27 13:05:00,30.1,30.12,30.1,30.11,69801.46290491118,11.2218,11.2293,11.2218,11.2256,69801.4629
2012-06-27 13:10:00,30.11,30.11,30.1,30.11,53082.54963427377,11.2256,11.2256,11.2218,11.2256,53082.5496
2012-06-27 13:15:00,30.11,30.11,30.09,30.11,52873.5632183908,11.2256,11.2256,11.2181,11.2256,52873.5632
2012-06-27 13:20:00,30.1,30.12,30.09,30.1,65203.76175548589,11.2218,11.2293,11.2181,11.2218,65203.7618
2012-06-27 13:25:00,30.1,30.1,30.09,30.1,35318.70428422152,11.2218,11.2218,11.2181,11.2218,35318.7043
2012-06-27 13:30:00,30.1,30.1,30.08,30.08,40961.33751306165,11.2218,11.2218,11.2144,11.2144,40961.3375
2012-06-27 13:35:00,30.08,30.11,30.08,30.11,38662.48693834901,11.2144,11.2256,11.2144,11.2256,38662.4869
2012-06-27 13:40:00,30.1,30.12,30.1,30.1,54545.454545454544,11.2218,11.2293,11.2218,11.2218,54545.4545
2012-06-27 13:45:00,30.11,30.13,30.1,30.12,258307.210031348,11.2256,11.233,11.2218,11.2293,258307.21
2012-06-27 13:50:00,30.12,30.12,30.1,30.1,32183.90804597701,11.2293,11.2293,11.2218,11.2218,32183.908
2012-06-27 13:55:00,30.1,30.12,30.1,30.11,52664.57680250784,11.2218,11.2293,11.2218,11.2256,52664.5768
2012-06-27 14:00:00,30.12,30.13,30.1,30.11,42842.21525600836,11.2293,11.233,11.2218,11.2256,42842.2153
2012-06-27 14:05:00,30.11,30.11,30.08,30.1,94043.88714733542,11.2256,11.2256,11.2144,11.2218,94043.8871
2012-06-27 14:10:00,30.09,30.1,30.09,30.1,43887.14733542319,11.2181,11.2218,11.2181,11.2218,43887.1473
2012-06-27 14:15:00,30.09,30.1,30.08,30.09,112016.71891327064,11.2181,11.2218,11.2144,11.2181,112016.7189
2012-06-27 14:20:00,30.08,30.09,30.06,30.07,95715.77847439917,11.2144,11.2181,11.2069,11.2106,95715.7785
2012-06-27 14:25:00,30.07,30.07,30.05,30.07,60188.08777429467,11.2106,11.2106,11.2032,11.2106,60188.0878
2012-06-27 14:30:00,30.07,30.08,30.07,30.08,28004.17972831766,11.2106,11.2144,11.2106,11.2144,28004.1797
2012-06-27 14:35:00,30.08,30.08,30.07,30.07,98850.57471264368,11.2144,11.2144,11.2106,11.2106,98850.5747
2012-06-27 14:40:00,30.07,30.07,30.07,30.07,34273.772204806686,11.2106,11.2106,11.2106,11.2106,34273.7722
2012-06-27 14:45:00,30.07,30.09,30.07,30.08,63113.89759665621,11.2106,11.2181,11.2106,11.2144,63113.8976
2012-06-27 14:50:00,30.08,30.09,30.07,30.08,91118.07732497388,11.2144,11.2181,11.2106,11.2144,91118.0773
2012-06-27 14:55:00,30.08,30.09,30.07,30.08,68756.53082549635,11.2144,11.2181,11.2106,11.2144,68756.5308
2012-06-27 15:00:00,30.08,30.09,30.07,30.07,41588.29676071055,11.2144,11.2181,11.2106,11.2106,41588.2968
2012-06-27 15:05:00,30.07,30.08,30.07,30.07,90491.11807732497,11.2106,11.2144,11.2106,11.2106,90491.1181
2012-06-27 15:10:00,30.07,30.1,30.07,30.08,54963.42737722048,11.2106,11.2218,11.2106,11.2144,54963.4274
2012-06-27 15:15:00,30.09,30.09,30.06,30.07,32392.89446185997,11.2181,11.2181,11.2069,11.2106,32392.8945
2012-06-27 15:20:00,30.07,30.11,30.06,30.1,112016.71891327064,11.2106,11.2256,11.2069,11.2218,112016.7189
2012-06-27 15:25:00,30.1,30.11,30.09,30.1,179937.3040752351,11.2218,11.2256,11.2181,11.2218,179937.3041
2012-06-27 15:30:00,30.1,30.1,30.09,30.1,80668.7565308255,11.2218,11.2218,11.2181,11.2218,80668.7565
2012-06-27 15:35:00,30.09,30.1,30.06,30.08,134587.25182863112,11.2181,11.2218,11.2069,11.2144,134587.2518
2012-06-27 15:40:00,30.08,30.1,30.07,30.08,204597.7011494253,11.2144,11.2218,11.2106,11.2144,204597.7011
2012-06-27 15:45:00,30.09,30.09,30.05,30.05,88610.24033437826,11.2181,11.2181,11.2032,11.2032,88610.2403
2012-06-27 15:50:00,30.05,30.07,30.05,30.06,152560.08359456636,11.2032,11.2106,11.2032,11.2069,152560.0836
2012-06-27 15:55:00,30.05,30.09,30.05,30.09,266457.6802507837,11.2032,11.2181,11.2032,11.2181,266457.6803
2012-06-28 09:30:00,30.0,30.03,29.92,29.96,256426.3322884013,11.1845,11.1957,11.1547,11.1696,256426.3323
2012-06-28 09:35:00,29.97,29.98,29.82,29.82,108463.94984326018,11.1734,11.1771,11.1174,11.1174,108463.9498
2012-06-28 09:40:00,29.82,29.9,29.8,29.9,166771.15987460816,11.1174,11.1473,11.11,11.1473,166771.1599
2012-06-28 09:45:00,29.9,30.02,29.9,29.97,212121.21212121213,11.1473,11.192,11.1473,11.1734,212121.2121
2012-06-28 09:50:00,29.97,29.98,29.92,29.92,116614.42006269592,11.1734,11.1771,11.1547,11.1547,116614.4201
2012-06-28 09:55:00,29.92,29.95,29.91,29.94,127063.7408568443,11.1547,11.1659,11.151,11.1622,127063.7409
2012-06-28 10:00:00,29.95,30.0,29.95,29.99,66039.70741901777,11.1659,11.1845,11.1659,11.1808,66039.7074
2012-06-28 10:05:00,30.0,30.01,29.94,29.94,286311.3897596656,11.1845,11.1883,11.1622,11.1622,286311.3898
2012-06-28 10:10:00,29.94,30.06,29.93,29.99,100313.47962382445,11.1622,11.2069,11.1584,11.1808,100313.4796
2012-06-28 10:15:00,29.99,30.01,29.96,30.01,112016.71891327064,11.1808,11.1883,11.1696,11.1883,112016.7189
2012-06-28 10:20:00,30.0,30.02,30.0,30.01,108672.93625914316,11.1845,11.192,11.1845,11.1883,108672.9363
2012-06-28 10:25:00,30.01,30.03,30.0,30.0,128108.67293625914,11.1883,11.1957,11.1845,11.1845,128108.6729
2012-06-28 10:30:00,30.0,30.0,29.96,29.97,52037.61755485893,11.1845,11.1845,11.1696,11.1734,52037.6176
2012-06-28 10:35:00,29.96,29.97,29.9,29.9,116196.44723093,11.1696,11.1734,11.1473,11.1473,116196.4472
2012-06-28 10:40:00,29.9,29.9,29.83,29.85,93834.90073145244,11.1473,11.1473,11.1212,11.1286,93834.9007
2012-06-28 10:45:00,29.85,29.85,29.8,29.8,104911.18077324974,11.1286,11.1286,11.11,11.11,104911.1808
2012-06-28 10:50:00,29.8,29.81,29.75,29.75,110135.84117032393,11.11,11.1137,11.0913,11.0913,110135.8412
2012-06-28 10:55:00,29.75,29.75,29.72,29.74,67920.58516196447,11.0913,11.0913,11.0802,11.0876,67920.5852
2012-06-28 11:00:00,29.74,29.76,29.72,29.75,113897.59665621734,11.0876,11.0951,11.0802,11.0913,113897.5967
2012-06-28 11:05:00,29.75,29.76,29.74,29.75,95506.7920585162,11.0913,11.0951,11.0876,11.0913,95506.7921
2012-06-28 11:10:00,29.75,29.75,29.74,29.75,56217.345872518286,11.0913,11.0913,11.0876,11.0913,56217.3459
2012-06-28 11:15:00,29.75,29.76,29.73,29.75,70846.39498432602,11.0913,11.0951,11.0839,11.0913,70846.395
2012-06-28 11:20:00,29.75,29.79,29.75,29.79,143155.6948798328,11.0913,11.1063,11.0913,11.1063,143155.6949
2012-06-28 11:25:00,29.79,29.81,29.79,29.81,66457.6802507837,11.1063,11.1137,11.1063,11.1137,66457.6803
2012-06-28 11:30:00,29.81,29.84,29.8,29.82,116405.43364681296,11.1137,11.1249,11.11,11.1174,116405.4336
2012-06-28 11:35:00,29.82,29.84,29.81,29.82,39080.45977011494,11.1174,11.1249,11.1137,11.1174,39080.4598
2012-06-28 11:40:00,29.81,29.82,29.8,29.81,70428.42215256009,11.1137,11.1174,11.11,11.1137,70428.4222
2012-06-28 11:45:00,29.81,29.82,29.81,29.81,29258.098223615463,11.1137,11.1174,11.1137,11.1137,29258.0982
2012-06-28 11:50:00,29.81,29.82,29.81,29.81,82967.60710553813,11.1137,11.1174,11.1137,11.1137,82967.6071
2012-06-28 11:55:00,29.82,29.82,29.81,29.81,36572.62277951933,11.1174,11.1174,11.1137,11.1137,36572.6228
2012-06-28 12:00:00,29.82,29.83,29.81,29.82,97805.64263322884,11.1174,11.1212,11.1137,11.1174,97805.6426
2012-06-28 12:05:00,29.82,29.82,29.8,29.82,81922.6750261233,11.1174,11.1174,11.11,11.1174,81922.675
2012-06-28 12:10:00,29.82,29.86,29.82,29.83,93625.91431556948,11.1174,11.1324,11.1174,11.1212,93625.9143
2012-06-28 12:15:00,29.83,29.84,29.83,29.83,48693.834900731454,11.1212,11.1249,11.1212,11.1212,48693.8349
2012-06-28 12:20:00,29.83,29.86,29.83,29.85,169278.99686520375,11.1212,11.1324,11.1212,11.1286,169278.9969
2012-06-28 12:25:00,29.86,29.88,29.85,29.86,45977.01149425288,11.1324,11.1398,11.1286,11.1324,45977.0115
2012-06-28 12:30:00,29.87,29.88,29.86,29.86,35945.66353187043,11.1361,11.1398,11.1324,11.1324,35945.6635
2012-06-28 12:35:00,29.86,29.88,29.85,29.87,53709.50888192267,11.1324,11.1398,11.1286,11.1361,53709.5089
2012-06-28 12:40:00,29.87,29.87,29.86,29.86,20898.64158829676,11.1361,11.1361,11.1324,11.1324,20898.6416
2012-06-28 12:45:00,29.86,29.86,29.84,29.85,53082.54963427377,11.1324,11.1324,11.1249,11.1286,53082.5496
2012-06-28 12:50:00,29.85,29.86,29.85,29.86,38453.50052246604,11.1286,11.1324,11.1286,11.1324,38453.5005
2012-06-28 12:55:00,29.86,29.89,29.86,29.88,103030.30303030302,11.1324,11.1435,11.1324,11.1398,103030.303
2012-06-28 13:00:00,29.87,29.9,29.87,29.88,78160.91954022988,11.1361,11.1473,11.1361,11.1398,78160.9195
2012-06-28 13:05:00,29.88,29.89,29.88,29.88,82967.60710553813,11.1398,11.1435,11.1398,11.1398,82967.6071
2012-06-28 13:10:00,29.88,29.89,29.88,29.89,54545.454545454544,11.1398,11.1435,11.1398,11.1435,54545.4545
2012-06-28 13:15:00,29.89,29.9,29.88,29.88,32183.90804597701,11.1435,11.1473,11.1398,11.1398,32183.908
2012-06-28 13:20:00,29.88,29.9,29.88,29.89,28422.152560083592,11.1398,11.1473,11.1398,11.1435,28422.1526
2012-06-28 13:25:00,29.89,29.91,29.89,29.89,56426.33228840125,11.1435,11.151,11.1435,11.1435,56426.3323
2012-06-28 13:30:00,29.89,29.9,29.88,29.88,37408.5684430512,11.1435,11.1473,11.1398,11.1398,37408.5684
2012-06-28 13:35:00,29.88,29.9,29.87,29.87,43678.16091954023,11.1398,11.1473,11.1361,11.1361,43678.1609
2012-06-28 13:40:00,29.87,29.88,29.85,29.87,40752.35109717868,11.1361,11.1398,11.1286,11.1361,40752.3511
2012-06-28 13:45:00,29.87,29.87,29.85,29.85,53291.53605015674,11.1361,11.1361,11.1286,11.1286,53291.5361
2012-06-28 13:50:00,29.86,29.86,29.84,29.84,41379.31034482759,11.1324,11.1324,11.1249,11.1249,41379.3103
2012-06-28 13:55:00,29.84,29.88,29.83,29.87,45768.0250783699,11.1249,11.1398,11.1212,11.1361,45768.0251
2012-06-28 14:00:00,29.87,29.88,29.86,29.86,44096.133751306166,11.1361,11.1398,11.1324,11.1324,44096.1338
2012-06-28 14:05:00,29.86,29.87,29.83,29.84,60397.07419017764,11.1324,11.1361,11.1212,11.1249,60397.0742
2012-06-28 14:10:00,29.84,29.85,29.82,29.84,32392.89446185997,11.1249,11.1286,11.1174,11.1249,32392.8945
2012-06-28 14:15:00,29.84,29.84,29.81,29.83,116196.44723093,11.1249,11.1249,11.1137,11.1212,116196.4472
2012-06-28 14:20:00,29.83,29.83,29.81,29.81,78996.86520376176,11.1212,11.1212,11.1137,11.1137,78996.8652
2012-06-28 14:25:00,29.82,29.84,29.82,29.83,82131.66144200627,11.1174,11.1249,11.1174,11.1212,82131.6614
2012-06-28 14:30:00,29.83,29.84,29.82,29.84,52455.59038662487,11.1212,11.1249,11.1174,11.1249,52455.5904
2012-06-28 14:35:00,29.84,29.85,29.83,29.83,47021.94357366771,11.1249,11.1286,11.1212,11.1212,47021.9436
2012-06-28 14:40:00,29.83,29.87,29.83,29.86,85266.45768025078,11.1212,11.1361,11.1212,11.1324,85266.4577
2012-06-28 14:45:00,29.87,29.87,29.84,29.84,67711.59874608151,11.1361,11.1361,11.1249,11.1249,67711.5987
2012-06-28 14:50:00,29.84,29.84,29.84,29.84,23406.478578892373,11.1249,11.1249,11.1249,11.1249,23406.4786
2012-06-28 14:55:00,29.84,29.86,29.84,29.85,66666.66666666667,11.1249,11.1324,11.1249,11.1286,66666.6667
2012-06-28 15:00:00,29.85,29.87,29.84,29.86,46812.957157784746,11.1286,11.1361,11.1249,11.1324,46812.9572
2012-06-28 15:05:00,29.86,29.89,29.86,29.88,87147.3354231975,11.1324,11.1435,11.1324,11.1398,87147.3354
2012-06-28 15:10:00,29.88,29.89,29.88,29.89,83385.57993730408,11.1398,11.1435,11.1398,11.1435,83385.5799
2012-06-28 15:15:00,29.89,29.9,29.87,29.89,103239.289446186,11.1435,11.1473,11.1361,11.1435,103239.2894
2012-06-28 15:20:00,29.89,29.9,29.88,29.89,144618.59979101358,11.1435,11.1473,11.1398,11.1435,144618.5998
2012-06-28 15:25:00,29.89,29.9,29.87,29.9,72309.29989550679,11.1435,11.1473,11.1361,11.1473,72309.2999
2012-06-28 15:30:00,29.9,30.01,29.9,29.97,211076.2800417973,11.1473,11.1883,11.1473,11.1734,211076.28
2012-06-28 15:35:00,29.98,30.07,29.96,30.05,272100.3134796238,11.1771,11.2106,11.1696,11.2032,272100.3135
2012-06-28 15:40:00,30.05,30.06,29.99,30.01,152351.09717868338,11.2032,11.2069,11.1808,11.1883,152351.0972
2012-06-28 15:45:00,30.02,30.07,30.02,30.07,271473.3542319749,11.192,11.2106,11.192,11.2106,271473.3542
2012-06-28 15:50:00,30.08,30.09,30.06,30.08,404806.6875653082,11.2144,11.2181,11.2069,11.2144,404806.6876
2012-06-28 15:55:00,30.08,30.12,30.07,30.1,781191.2225705329,11.2144,11.2293,11.2106,11.2218,781191.2226
2012-06-29 09:30:00,30.25,30.3,30.19,30.29,519331.2434691745,11.2777,11.2964,11.2554,11.2927,519331.2435
2012-06-29 09:35:00,30.28,30.33,30.25,30.33,189132.70637408568,11.2889,11.3076,11.2777,11.3076,189132.7064
2012-06-29 09:40:00,30.32,30.35,30.23,30.32,239289.4461859979,11.3038,11.315,11.2703,11.3038,239289.4462
2012-06-29 09:45:00,30.34,30.35,30.3,30.33,66039.70741901777,11.3113,11.315,11.2964,11.3076,66039.7074
2012-06-29 09:50:00,30.33,30.37,30.33,30.36,160710.55381400208,11.3076,11.3225,11.3076,11.3188,160710.5538
2012-06-29 09:55:00,30.36,30.38,30.35,30.36,203552.76907001043,11.3188,11.3262,11.315,11.3188,203552.7691
2012-06-29 10:00:00,30.38,30.38,30.35,30.38,231556.9487983281,11.3262,11.3262,11.315,11.3262,231556.9488
2012-06-29 10:05:00,30.37,30.38,30.33,30.36,171786.83385579937,11.3225,11.3262,11.3076,11.3188,171786.8339
2012-06-29 10:10:00,30.36,30.38,30.35,30.37,106792.05851619644,11.3188,11.3262,11.315,11.3225,106792.0585
2012-06-29 10:15:00,30.38,30.38,30.35,30.38,147544.40961337512,11.3262,11.3262,11.315,11.3262,147544.4096
2012-06-29 10:20:00,30.38,30.38,30.36,30.36,366144.2006269592,11.3262,11.3262,11.3188,11.3188,366144.2006
2012-06-29 10:25:00,30.36,30.38,30.35,30.36,84639.49843260187,11.3188,11.3262,11.315,11.3188,84639.4984
2012-06-29 10:30:00,30.36,30.38,30.33,30.37,104075.23510971786,11.3188,11.3262,11.3076,11.3225,104075.2351
2012-06-29 10:35:00,30.37,30.4,30.37,30.39,232810.8672936259,11.3225,11.3337,11.3225,11.3299,232810.8673
2012-06-29 10:40:00,30.39,30.41,30.39,30.41,125809.8223615465,11.3299,11.3374,11.3299,11.3374,125809.8224
2012-06-29 10:45:00,30.42,30.47,30.42,30.47,332497.3876698015,11.3411,11.3598,11.3411,11.3598,332497.3877
2012-06-29 10:50:00,30.46,30.47,30.43,30.44,106583.07210031348,11.356,11.3598,11.3449,11.3486,106583.0721
2012-06-29 10:55:00,30.44,30.47,30.44,30.47,81295.71577847439,11.3486,11.3598,11.3486,11.3598,81295.7158
2012-06-29 11:00:00,30.47,30.5,30.47,30.5,91536.0501567398,11.3598,11.371,11.3598,11.371,91536.0502
2012-06-29 11:05:00,30.5,30.52,30.48,30.49,191013.5841170324,11.371,11.3784,11.3635,11.3672,191013.5841
2012-06-29 11:10:00,30.48,30.49,30.46,30.47,205015.6739811912,11.3635,11.3672,11.356,11.3598,205015.674
2012-06-29 11:15:00,30.48,30.52,30.48,30.52,58098.223615465,11.3635,11.3784,11.3635,11.3784,58098.2236
2012-06-29 11:20:00,30.52,30.52,30.49,30.51,99268.5475444096,11.3784,11.3784,11.3672,11.3747,99268.5475
2012-06-29 11:25:00,30.51,30.51,30.48,30.5,124555.90386624869,11.3747,11.3747,11.3635,11.371,124555.9039
2012-06-29 11:30:00,30.5,30.52,30.49,30.51,155485.8934169279,11.371,11.3784,11.3672,11.3747,155485.8934
2012-06-29 11:35:00,30.51,30.52,30.49,30.51,118495.29780564264,11.3747,11.3784,11.3672,11.3747,118495.2978
2012-06-29 11:40:00,30.51,30.52,30.5,30.51,94879.83281086729,11.3747,11.3784,11.371,11.3747,94879.8328
2012-06-29 11:45:00,30.51,30.52,30.5,30.51,43051.20167189133,11.3747,11.3784,11.371,11.3747,43051.2017
2012-06-29 11:50:00,30.52,30.54,30.51,30.53,148798.32810867293,11.3784,11.3859,11.3747,11.3821,148798.3281
2012-06-29 11:55:00,30.53,30.53,30.52,30.53,103657.26227795192,11.3821,11.3821,11.3784,11.3821,103657.2623
2012-06-29 12:00:00,30.53,30.53,30.51,30.53,100731.45245559038,11.3821,11.3821,11.3747,11.3821,100731.4525
2012-06-29 12:05:00,30.52,30.53,30.51,30.52,94461.85997910135,11.3784,11.3821,11.3747,11.3784,94461.86
2012-06-29 12:10:00,30.51,30.53,30.5,30.51,108045.97701149424,11.3747,11.3821,11.371,11.3747,108045.977
2012-06-29 12:15:00,30.51,30.51,30.48,30.48,105329.15360501569,11.3747,11.3747,11.3635,11.3635,105329.1536
2012-06-29 12:20:00,30.49,30.49,30.47,30.49,101567.39811912226,11.3672,11.3672,11.3598,11.3672,101567.3981
2012-06-29 12:25:00,30.48,30.49,30.48,30.49,72936.2591431557,11.3635,11.3672,11.3635,11.3672,72936.2591
2012-06-29 12:30:00,30.49,30.51,30.48,30.49,180146.29049111807,11.3672,11.3747,11.3635,11.3672,180146.2905
2012-06-29 12:35:00,30.5,30.51,30.48,30.49,87565.30825496343,11.371,11.3747,11.3635,11.3672,87565.3083
2012-06-29 12:40:00,30.49,30.5,30.49,30.49,43469.17450365726,11.3672,11.371,11.3672,11.3672,43469.1745
2012-06-29 12:45:00,30.49,30.51,30.49,30.49,57680.250783699055,11.3672,11.3747,11.3672,11.3672,57680.2508
2012-06-29 12:50:00,30.48,30.49,30.48,30.49,103657.26227795192,11.3635,11.3672,11.3635,11.3672,103657.2623
2012-06-29 12:55:00,30.49,30.5,30.48,30.49,92371.99582027168,11.3672,11.371,11.3635,11.3672,92371.9958
2012-06-29 13:00:00,30.49,30.49,30.47,30.47,73981.19122257053,11.3672,11.3672,11.3598,11.3598,73981.1912
2012-06-29 13:05:00,30.47,30.48,30.47,30.48,33019.85370950888,11.3598,11.3635,11.3598,11.3635,33019.8537
2012-06-29 13:10:00,30.48,30.49,30.47,30.48,89028.2131661442,11.3635,11.3672,11.3598,11.3635,89028.2132
2012-06-29 13:15:00,30.48,30.5,30.47,30.49,89655.1724137931,11.3635,11.371,11.3598,11.3672,89655.1724
2012-06-29 13:20:00,30.49,30.5,30.46,30.49,120376.17554858934,11.3672,11.371,11.356,11.3672,120376.1755
2012-06-29 13:25:00,30.49,30.5,30.47,30.47,36990.59561128527,11.3672,11.371,11.3598,11.3598,36990.5956
2012-06-29 13:30:00,30.48,30.49,30.47,30.48,85893.41692789969,11.3635,11.3672,11.3598,11.3635,85893.4169
2012-06-29 13:35:00,30.48,30.49,30.47,30.48,53500.52246603971,11.3635,11.3672,11.3598,11.3635,53500.5225
2012-06-29 13:40:00,30.48,30.51,30.48,30.51,151933.12434691744,11.3635,11.3747,11.3635,11.3747,151933.1243
2012-06-29 13:45:00,30.5,30.52,30.49,30.52,135632.18390804596,11.371,11.3784,11.3672,11.3784,135632.1839
2012-06-29 13:50:00,30.52,30.53,30.52,30.53,91327.06374085684,11.3784,11.3821,11.3784,11.3821,91327.0637
2012-06-29 13:55:00,30.53,30.55,30.53,30.54,204179.7283176593,11.3821,11.3896,11.3821,11.3859,204179.7283
2012-06-29 14:00:00,30.54,30.56,30.54,30.55,160292.58098223616,11.3859,11.3933,11.3859,11.3896,160292.581
2012-06-29 14:05:00,30.55,30.57,30.54,30.56,682131.6614420062,11.3896,11.3971,11.3859,11.3933,682131.6614
2012-06-29 14:10:00,30.56,30.58,30.56,30.57,392267.5026123302,11.3933,11.4008,11.3933,11.3971,392267.5026
2012-06-29 14:15:00,30.57,30.59,30.56,30.58,256844.3051201672,11.3971,11.4045,11.3933,11.4008,256844.3051
2012-06-29 14:20:00,30.58,30.64,30.58,30.62,1804597.7011494248,11.4008,11.4231,11.4008,11.4157,1804597.7011
2012-06-29 14:25:00,30.62,30.66,30.62,30.65,271473.3542319749,11.4157,11.4306,11.4157,11.4269,271473.3542
2012-06-29 14:30:00,30.65,30.66,30.63,30.65,245977.0114942529,11.4269,11.4306,11.4194,11.4269,245977.0115
2012-06-29 14:35:00,30.65,30.69,30.65,30.66,762382.4451410657,11.4269,11.4418,11.4269,11.4306,762382.4451
2012-06-29 14:40:00,30.66,30.66,30.64,30.65,211912.22570532915,11.4306,11.4306,11.4231,11.4269,211912.2257
2012-06-29 14:45:00,30.65,30.67,30.62,30.65,359038.66248693835,11.4269,11.4343,11.4157,11.4269,359038.6625
2012-06-29 14:50:00,30.65,30.65,30.62,30.63,232601.8808777429,11.4269,11.4269,11.4157,11.4194,232601.8809
2012-06-29 14:55:00,30.63,30.69,30.63,30.68,253082.54963427372,11.4194,11.4418,11.4194,11.4381,253082.5496
2012-06-29 15:00:00,30.68,30.71,30.66,30.68,673981.1912225705,11.4381,11.4492,11.4306,11.4381,673981.1912
2012-06-29 15:05:00,30.68,30.68,30.63,30.65,278160.9195402299,11.4381,11.4381,11.4194,11.4269,278160.9195
2012-06-29 15:10:00,30.65,30.66,30.63,30.64,237826.5412748172,11.4269,11.4306,11.4194,11.4231,237826.5413
2012-06-29 15:15:00,30.63,30.65,30.63,30.64,184952.9780564264,11.4194,11.4269,11.4194,11.4231,184952.9781
2012-06-29 15:20:00,30.64,30.66,30.62,30.64,599791.013584117,11.4231,11.4306,11.4157,11.4231,599791.0136
2012-06-29 15:25:00,30.65,30.69,30.65,30.68,252037.6175548589,11.4269,11.4418,11.4269,11.4381,252037.6176
2012-06-29 15:30:00,30.68,30.68,30.65,30.67,443678.1609195402,11.4381,11.4381,11.4269,11.4343,443678.1609
2012-06-29 15:35:00,30.67,30.72,30.67,30.7,496133.75130616507,11.4343,11.453,11.4343,11.4455,496133.7513
2012-06-29 15:40:00,30.7,30.73,30.7,30.72,406478.578892372,11.4455,11.4567,11.4455,11.453,406478.5789
2012-06-29 15:45:00,30.72,30.79,30.72,30.78,862068.9655172414,11.453,11.4791,11.453,11.4753,862068.9655
2012-06-29 15:50:00,30.78,30.81,30.76,30.8,962173.4587251828,11.4753,11.4865,11.4679,11.4828,962173.4587
2012-06-29 15:55:00,30.81,30.85,30.8,30.84,1794357.36677116,11.4865,11.5014,11.4828,11.4977,1794357.3668
2012-07-02 09:30:00,30.73,30.84,30.62,30.83,423824.4514106583,11.4567,11.4977,11.4157,11.494,423824.4514
2012-07-02 09:35:00,30.84,30.91,30.82,30.89,252664.57680250783,11.4977,11.5238,11.4903,11.5164,252664.5768
2012-07-02 09:40:00,30.9,30.94,30.82,30.84,293625.9143155695,11.5201,11.535,11.4903,11.4977,293625.9143
2012-07-02 09:45:00,30.84,30.91,30.77,30.77,337513.06165099266,11.4977,11.5238,11.4716,11.4716,337513.0617
2012-07-02 09:50:00,30.77,30.82,30.74,30.77,372204.8066875653,11.4716,11.4903,11.4604,11.4716,372204.8067
2012-07-02 09:55:00,30.77,30.86,30.77,30.86,105538.14002089865,11.4716,11.5052,11.4716,11.5052,105538.14
2012-07-02 10:00:00,30.86,30.86,30.71,30.71,206269.59247648905,11.5052,11.5052,11.4492,11.4492,206269.5925
2012-07-02 10:05:00,30.72,30.78,30.71,30.78,111807.73249738768,11.453,11.4753,11.4492,11.4753,111807.7325
2012-07-02 10:10:00,30.78,30.84,30.77,30.84,74399.16405433646,11.4753,11.4977,11.4716,11.4977,74399.1641
2012-07-02 10:15:00,30.84,30.85,30.82,30.82,120585.16196447233,11.4977,11.5014,11.4903,11.4903,120585.162
2012-07-02 10:20:00,30.82,30.82,30.8,30.8,69174.50365726228,11.4903,11.4903,11.4828,11.4828,69174.5037
2012-07-02 10:25:00,30.8,30.8,30.76,30.76,96342.73772204808,11.4828,11.4828,11.4679,11.4679,96342.7377
2012-07-02 10:30:00,30.77,30.77,30.71,30.71,117450.36572622778,11.4716,11.4716,11.4492,11.4492,117450.3657
2012-07-02 10:35:00,30.71,30.71,30.68,30.7,127063.7408568443,11.4492,11.4492,11.4381,11.4455,127063.7409
2012-07-02 10:40:00,30.7,30.71,30.68,30.69,108881.92267502612,11.4455,11.4492,11.4381,11.4418,108881.9227
2012-07-02 10:45:00,30.69,30.71,30.69,30.7,91954.02298850576,11.4418,11.4492,11.4418,11.4455,91954.023
2012-07-02 10:50:00,30.7,30.71,30.69,30.7,377847.4399164054,11.4455,11.4492,11.4418,11.4455,377847.4399
2012-07-02 10:55:00,30.7,30.73,30.7,30.7,122675.02612330198,11.4455,11.4567,11.4455,11.4455,122675.0261
2012-07-02 11:00:00,30.7,30.71,30.67,30.69,107419.01776384536,11.4455,11.4492,11.4343,11.4418,107419.0178
2012-07-02 11:05:00,30.69,30.72,30.69,30.71,52246.6039707419,11.4418,11.453,11.4418,11.4492,52246.604
2012-07-02 11:10:00,30.71,30.72,30.68,30.7,153187.04284221525,11.4492,11.453,11.4381,11.4455,153187.0428
2012-07-02 11:15:00,30.69,30.72,30.68,30.72,110762.80041797285,11.4418,11.453,11.4381,11.453,110762.8004
2012-07-02 11:20:00,30.71,30.75,30.71,30.74,64994.77533960292,11.4492,11.4642,11.4492,11.4604,64994.7753
2012-07-02 11:25:00,30.74,30.77,30.74,30.76,75026.12330198537,11.4604,11.4716,11.4604,11.4679,75026.1233
2012-07-02 11:30:00,30.76,30.77,30.75,30.76,92163.00940438872,11.4679,11.4716,11.4642,11.4679,92163.0094
2012-07-02 11:35:00,30.77,30.79,30.7,30.79,78996.86520376176,11.4716,11.4791,11.4455,11.4791,78996.8652
2012-07-02 11:40:00,30.79,30.81,30.78,30.81,61650.992685475445,11.4791,11.4865,11.4753,11.4865,61650.9927
2012-07-02 11:45:00,30.81,30.82,30.81,30.81,53918.49529780564,11.4865,11.4903,11.4865,11.4865,53918.4953
2012-07-02 11:50:00,30.81,30.83,30.81,30.82,41588.29676071055,11.4865,11.494,11.4865,11.4903,41588.2968
2012-07-02 11:55:00,30.82,30.82,30.79,30.79,78578.89237199581,11.4903,11.4903,11.4791,11.4791,78578.8924
2012-07-02 12:00:00,30.79,30.8,30.79,30.8,49320.79414838035,11.4791,11.4828,11.4791,11.4828,49320.7941
2012-07-02 12:05:00,30.8,30.82,30.8,30.81,87565.30825496343,11.4828,11.4903,11.4828,11.4865,87565.3083
2012-07-02 12:10:00,30.81,30.83,30.81,30.82,67084.6394984326,11.4865,11.494,11.4865,11.4903,67084.6395
2012-07-02 12:15:00,30.82,30.83,30.82,30.83,35945.66353187043,11.4903,11.494,11.4903,11.494,35945.6635
2012-07-02 12:20:00,30.82,30.84,30.82,30.84,38035.5276907001,11.4903,11.4977,11.4903,11.4977,38035.5277
2012-07-02 12:25:00,30.84,30.84,30.82,30.82,45350.05224660397,11.4977,11.4977,11.4903,11.4903,45350.0522
2012-07-02 12:30:00,30.82,30.85,30.81,30.85,73772.20480668756,11.4903,11.5014,11.4865,11.5014,73772.2048
2012-07-02 12:35:00,30.85,30.86,30.84,30.86,50574.71264367816,11.5014,11.5052,11.4977,11.5052,50574.7126
2012-07-02 12:40:00,30.86,30.88,30.86,30.88,80668.7565308255,11.5052,11.5126,11.5052,11.5126,80668.7565
2012-07-02 12:45:00,30.87,30.89,30.87,30.88,76907.00104493208,11.5089,11.5164,11.5089,11.5126,76907.001
2012-07-02 12:50:00,30.88,30.91,30.88,30.9,99477.53396029258,11.5126,11.5238,11.5126,11.5201,99477.534
2012-07-02 12:55:00,30.9,30.92,30.89,30.92,67920.58516196447,11.5201,11.5275,11.5164,11.5275,67920.5852
2012-07-02 13:00:00,30.92,30.92,30.9,30.9,55590.38662486938,11.5275,11.5275,11.5201,11.5201,55590.3866
2012-07-02 13:05:00,30.9,30.91,30.88,30.89,73981.19122257053,11.5201,11.5238,11.5126,11.5164,73981.1912
2012-07-02 13:10:00,30.89,30.89,30.88,30.89,71264.36781609195,11.5164,11.5164,11.5126,11.5164,71264.3678
2012-07-02 13:15:00,30.89,30.89,30.86,30.86,68965.5172413793,11.5164,11.5164,11.5052,11.5052,68965.5172
2012-07-02 13:20:00,30.87,30.9,30.86,30.89,70219.43573667711,11.5089,11.5201,11.5052,11.5164,70219.4357
2012-07-02 13:25:00,30.9,30.9,30.88,30.89,84221.52560083594,11.5201,11.5201,11.5126,11.5164,84221.5256
2012-07-02 13:30:00,30.89,30.89,30.87,30.88,97596.65621734588,11.5164,11.5164,11.5089,11.5126,97596.6562
2012-07-02 13:35:00,30.88,30.88,30.85,30.86,227168.2340647858,11.5126,11.5126,11.5014,11.5052,227168.2341
2012-07-02 13:40:00,30.85,30.86,30.85,30.86,113897.59665621734,11.5014,11.5052,11.5014,11.5052,113897.5967
2012-07-02 13:45:00,30.86,30.86,30.84,30.85,152978.05642633227,11.5052,11.5052,11.4977,11.5014,152978.0564
2012-07-02 13:50:00,30.85,30.86,30.84,30.85,184117.03239289444,11.5014,11.5052,11.4977,11.5014,184117.0324
2012-07-02 13:55:00,30.85,30.86,30.83,30.84,110971.7868338558,11.5014,11.5052,11.494,11.4977,110971.7868
2012-07-02 14:00:00,30.84,30.84,30.83,30.83,171577.8474399164,11.4977,11.4977,11.494,11.494,171577.8474
2012-07-02 14:05:00,30.83,30.84,30.82,30.84,146290.49111807733,11.494,11.4977,11.4903,11.4977,146290.4911
2012-07-02 14:10:00,30.84,30.85,30.83,30.84,122466.039707419,11.4977,11.5014,11.494,11.4977,122466.0397
2012-07-02 14:15:00,30.84,30.86,30.84,30.86,114106.58307210031,11.4977,11.5052,11.4977,11.5052,114106.5831
2012-07-02 14:20:00,30.86,30.87,30.85,30.87,279832.8108672936,11.5052,11.5089,11.5014,11.5089,279832.8109
2012-07-02 14:25:00,30.87,30.93,30.86,30.92,195402.2988505747,11.5089,11.5313,11.5052,11.5275,195402.2989
2012-07-02 14:30:00,30.92,30.93,30.92,30.92,96969.69696969696,11.5275,11.5313,11.5275,11.5275,96969.697
2012-07-02 14:35:00,30.92,30.93,30.89,30.89,112434.69174503656,11.5275,11.5313,11.5164,11.5164,112434.6917
2012-07-02 14:40:00,30.89,30.9,30.88,30.89,129780.56426332289,11.5164,11.5201,11.5126,11.5164,129780.5643
2012-07-02 14:45:00,30.89,30.89,30.87,30.87,80877.74294670846,11.5164,11.5164,11.5089,11.5089,80877.7429
2012-07-02 14:50:00,30.87,30.88,30.87,30.87,85266.45768025078,11.5089,11.5126,11.5089,11.5089,85266.4577
2012-07-02 14:55:00,30.87,30.88,30.87,30.88,114315.56948798327,11.5089,11.5126,11.5089,11.5126,114315.5695
2012-07-02 15:00:00,30.87,30.88,30.86,30.87,146708.46394984325,11.5089,11.5126,11.5052,11.5089,146708.4639
2012-07-02 15:05:00,30.88,30.88,30.86,30.86,132288.40125391848,11.5126,11.5126,11.5052,11.5052,132288.4013
2012-07-02 15:10:00,30.86,30.87,30.85,30.86,205224.66039707416,11.5052,11.5089,11.5014,11.5052,205224.6604
2012-07-02 15:15:00,30.86,30.88,30.86,30.88,129153.60501567398,11.5052,11.5126,11.5052,11.5126,129153.605
2012-07-02 15:20:00,30.88,30.9,30.87,30.9,109090.90909090907,11.5126,11.5201,11.5089,11.5201,109090.9091
2012-07-02 15:25:00,30.9,30.91,30.86,30.9,176802.50783699058,11.5201,11.5238,11.5052,11.5201,176802.5078
2012-07-02 15:30:00,30.9,30.91,30.87,30.88,208359.4566353187,11.5201,11.5238,11.5089,11.5126,208359.4566
2012-07-02 15:35:00,30.89,30.91,30.88,30.88,209195.40229885056,11.5164,11.5238,11.5126,11.5126,209195.4023
2012-07-02 15:40:00,30.89,30.9,30.88,30.89,186415.8829676071,11.5164,11.5201,11.5126,11.5164,186415.883
2012-07-02 15:45:00,30.89,30.9,30.88,30.89,201044.93207941484,11.5164,11.5201,11.5126,11.5164,201044.9321
2012-07-02 15:50:00,30.88,30.89,30.87,30.87,180355.27690700104,11.5126,11.5164,11.5089,11.5089,180355.2769
2012-07-02 15:55:00,30.87,30.93,30.87,30.92,589968.6520376175,11.5089,11.5313,11.5089,11.5275,589968.652
2012-07-03 09:30:00,30.85,30.91,30.81,30.86,231974.92163009403,11.5014,11.5238,11.4865,11.5052,231974.9216
2012-07-03 09:35:00,30.86,30.92,30.86,30.9,150052.24660397074,11.5052,11.5275,11.5052,11.5201,150052.2466
2012-07-03 09:40:00,30.91,30.91,30.87,30.9,106583.07210031348,11.5238,11.5238,11.5089,11.5201,106583.0721
2012-07-03 09:45:00,30.9,30.92,30.88,30.89,191431.5569487984,11.5201,11.5275,11.5126,11.5164,191431.5569
2012-07-03 09:50:00,30.9,30.92,30.89,30.9,98850.57471264368,11.5201,11.5275,11.5164,11.5201,98850.5747
2012-07-03 09:55:00,30.89,30.94,30.89,30.94,138975.96656217345,11.5164,11.535,11.5164,11.535,138975.9666
2012-07-03 10:00:00,30.94,30.97,30.93,30.94,155903.86624869384,11.535,11.5462,11.5313,11.535,155903.8662
2012-07-03 10:05:00,30.94,30.95,30.92,30.95,99895.50679205851,11.535,11.5387,11.5275,11.5387,99895.5068
2012-07-03 10:10:00,30.95,30.95,30.91,30.91,85684.43051201671,11.5387,11.5387,11.5238,11.5238,85684.4305
2012-07-03 10:15:00,30.91,30.95,30.9,30.94,107210.03134796236,11.5238,11.5387,11.5201,11.535,107210.0313
2012-07-03 10:20:00,30.94,30.98,30.94,30.98,81504.70219435736,11.535,11.5499,11.535,11.5499,81504.7022
2012-07-03 10:25:00,30.98,31.02,30.98,31.01,124137.93103448275,11.5499,11.5648,11.5499,11.5611,124137.931
2012-07-03 10:30:00,31.01,31.02,30.99,31.0,108254.9634273772,11.5611,11.5648,11.5536,11.5574,108254.9634
2012-07-03 10:35:00,31.0,31.04,31.0,31.04,153605.0156739812,11.5574,11.5723,11.5574,11.5723,153605.0157
2012-07-03 10:40:00,31.04,31.05,31.04,31.05,63113.89759665621,11.5723,11.576,11.5723,11.576,63113.8976
2012-07-03 10:45:00,31.05,31.05,31.04,31.04,95715.77847439917,11.576,11.576,11.5723,11.5723,95715.7785
2012-07-03 10:50:00,31.04,31.04,31.01,31.01,88192.26750261233,11.5723,11.5723,11.5611,11.5611,88192.2675
2012-07-03 10:55:00,31.01,31.01,30.99,31.01,74608.15047021944,11.5611,11.5611,11.5536,11.5611,74608.1505
2012-07-03 11:00:00,31.0,31.03,31.0,31.03,85475.44409613375,11.5574,11.5685,11.5574,11.5685,85475.4441
2012-07-03 11:05:00,31.03,31.05,31.01,31.05,129989.55067920584,11.5685,11.576,11.5611,11.576,129989.5507
2012-07-03 11:10:00,31.04,31.05,31.04,31.05,116405.43364681296,11.5723,11.576,11.5723,11.576,116405.4336
2012-07-03 11:15:00,31.05,31.07,31.05,31.07,126227.79519331244,11.576,11.5835,11.576,11.5835,126227.7952
2012-07-03 11:20:00,31.07,31.1,31.05,31.09,209404.3887147336,11.5835,11.5946,11.576,11.5909,209404.3887
2012-07-03 11:25:00,31.1,31.1,31.08,31.1,198955.0679205852,11.5946,11.5946,11.5872,11.5946,198955.0679
2012-07-03 11:30:00,31.1,31.1,31.08,31.08,113688.61024033435,11.5946,11.5946,11.5872,11.5872,113688.6102
2012-07-03 11:35:00,31.08,31.09,31.08,31.08,191849.52978056425,11.5872,11.5909,11.5872,11.5872,191849.5298
2012-07-03 11:40:00,31.09,31.1,31.06,31.06,257889.237199582,11.5909,11.5946,11.5797,11.5797,257889.2372
2012-07-03 11:45:00,31.06,31.06,31.04,31.04,68338.5579937304,11.5797,11.5797,11.5723,11.5723,68338.558
2012-07-03 11:50:00,31.05,31.05,31.03,31.05,74608.15047021944,11.576,11.576,11.5685,11.576,74608.1505
2012-07-03 11:55:00,31.05,31.05,31.05,31.05,47230.92998955068,11.576,11.576,11.576,11.576,47230.93
2012-07-03 12:00:00,31.05,31.06,31.05,31.05,140856.84430512018,11.576,11.5797,11.576,11.576,140856.8443
2012-07-03 12:05:00,31.05,31.06,31.05,31.05,110553.81400208986,11.576,11.5797,11.576,11.576,110553.814
2012-07-03 12:10:00,31.05,31.06,31.03,31.05,222988.5057471264,11.576,11.5797,11.5685,11.576,222988.5057
2012-07-03 12:15:00,31.04,31.06,31.04,31.06,79205.85161964472,11.5723,11.5797,11.5723,11.5797,79205.8516
2012-07-03 12:20:00,31.05,31.07,31.05,31.06,112434.69174503656,11.576,11.5835,11.576,11.5797,112434.6917
2012-07-03 12:25:00,31.06,31.06,31.04,31.04,91327.06374085684,11.5797,11.5797,11.5723,11.5723,91327.0637
2012-07-03 12:30:00,31.04,31.05,31.02,31.02,101358.41170323928,11.5723,11.576,11.5648,11.5648,101358.4117
2012-07-03 12:35:00,31.02,31.02,30.99,31.0,104075.23510971786,11.5648,11.5648,11.5536,11.5574,104075.2351
2012-07-03 12:40:00,31.0,31.02,31.0,31.01,161755.48589341692,11.5574,11.5648,11.5574,11.5611,161755.4859
2012-07-03 12:45:00,31.01,31.01,30.97,30.97,184326.0188087774,11.5611,11.5611,11.5462,11.5462,184326.0188
2012-07-03 12:50:00,30.97,30.99,30.97,30.98,304493.20794148376,11.5462,11.5536,11.5462,11.5499,304493.2079
2012-07-03 12:55:00,30.98,31.02,30.94,31.02,757993.7304075235,11.5499,11.5648,11.535,11.5648,757993.7304
2012-07-05 09:30:00,30.98,31.01,30.91,30.99,290700.10449320794,11.5499,11.5611,11.5238,11.5536,290700.1045
2012-07-05 09:35:00,30.99,31.01,30.91,30.93,113688.61024033435,11.5536,11.5611,11.5238,11.5313,113688.6102
2012-07-05 09:40:00,30.93,30.94,30.9,30.91,117868.33855799372,11.5313,11.535,11.5201,11.5238,117868.3386
2012-07-05 09:45:00,30.91,30.92,30.84,30.85,151724.13793103446,11.5238,11.5275,11.4977,11.5014,151724.1379
2012-07-05 09:50:00,30.85,30.91,30.85,30.91,82967.60710553813,11.5014,11.5238,11.5014,11.5238,82967.6071
2012-07-05 09:55:00,30.91,30.93,30.89,30.91,81086.72936259143,11.5238,11.5313,11.5164,11.5238,81086.7294
2012-07-05 10:00:00,30.91,30.91,30.87,30.87,79205.85161964472,11.5238,11.5238,11.5089,11.5089,79205.8516
2012-07-05 10:05:00,30.87,30.89,30.84,30.87,66039.70741901777,11.5089,11.5164,11.4977,11.5089,66039.7074
2012-07-05 10:10:00,30.87,30.89,30.84,30.85,70219.43573667711,11.5089,11.5164,11.4977,11.5014,70219.4357
2012-07-05 10:15:00,30.85,30.85,30.81,30.84,66457.6802507837,11.5014,11.5014,11.4865,11.4977,66457.6803
2012-07-05 10:20:00,30.84,30.85,30.83,30.83,73354.23197492163,11.4977,11.5014,11.494,11.494,73354.232
2012-07-05 10:25:00,30.83,30.87,30.83,30.84,87983.28108672936,11.494,11.5089,11.494,11.4977,87983.2811
2012-07-05 10:30:00,30.84,30.88,30.83,30.87,46185.99791013584,11.4977,11.5126,11.494,11.5089,46185.9979
2012-07-05 10:35:00,30.87,30.87,30.85,30.86,64994.77533960292,11.5089,11.5089,11.5014,11.5052,64994.7753
2012-07-05 10:40:00,30.86,30.9,30.86,30.89,73145.24555903867,11.5052,11.5201,11.5052,11.5164,73145.2456
2012-07-05 10:45:00,30.89,30.9,30.88,30.88,94670.84639498431,11.5164,11.5201,11.5126,11.5126,94670.8464
2012-07-05 10:50:00,30.88,30.89,30.87,30.89,49529.780564263325,11.5126,11.5164,11.5089,11.5164,49529.7806
2012-07-05 10:55:00,30.89,30.9,30.86,30.87,54963.42737722048,11.5164,11.5201,11.5052,11.5089,54963.4274
2012-07-05 11:00:00,30.87,30.88,30.85,30.85,63949.843260188085,11.5089,11.5126,11.5014,11.5014,63949.8433
2012-07-05 11:05:00,30.85,30.87,30.85,30.87,50783.69905956113,11.5014,11.5089,11.5014,11.5089,50783.6991
2012-07-05 11:10:00,30.86,30.87,30.85,30.87,48484.84848484848,11.5052,11.5089,11.5014,11.5089,48484.8485
2012-07-05 11:15:00,30.88,30.91,30.88,30.89,143155.6948798328,11.5126,11.5238,11.5126,11.5164,143155.6949
2012-07-05 11:20:00,30.89,30.91,30.87,30.91,74817.1368861024,11.5164,11.5238,11.5089,11.5238,74817.1369
2012-07-05 11:25:00,30.91,30.94,30.9,30.94,103030.30303030302,11.5238,11.535,11.5201,11.535,103030.303
2012-07-05 11:30:00,30.93,30.95,30.93,30.94,87983.28108672936,11.5313,11.5387,11.5313,11.535,87983.2811
2012-07-05 11:35:00,30.94,30.95,30.91,30.92,124346.91745036573,11.535,11.5387,11.5238,11.5275,124346.9175
2012-07-05 11:40:00,30.92,30.94,30.9,30.94,84012.53918495297,11.5275,11.535,11.5201,11.535,84012.5392
2012-07-05 11:45:00,30.93,30.96,30.93,30.96,141483.80355276907,11.5313,11.5425,11.5313,11.5425,141483.8036
2012-07-05 11:50:00,30.95,30.96,30.94,30.96,86729.36259143155,11.5387,11.5425,11.535,11.5425,86729.3626
2012-07-05 11:55:00,30.96,30.96,30.94,30.94,63740.85684430512,11.5425,11.5425,11.535,11.535,63740.8568
2012-07-05 12:00:00,30.94,30.96,30.94,30.95,60606.0606060606,11.535,11.5425,11.535,11.5387,60606.0606
2012-07-05 12:05:00,30.95,30.96,30.95,30.95,81713.68861024034,11.5387,11.5425,11.5387,11.5387,81713.6886
2012-07-05 12:10:00,30.95,30.95,30.94,30.95,47857.88923719958,11.5387,11.5387,11.535,11.5387,47857.8892
2012-07-05 12:15:00,30.95,30.96,30.94,30.94,54127.481713688605,11.5387,11.5425,11.535,11.535,54127.4817
2012-07-05 12:20:00,30.94,30.94,30.92,30.93,66666.66666666667,11.535,11.535,11.5275,11.5313,66666.6667
2012-07-05 12:25:00,30.92,30.94,30.91,30.91,429676.0710553814,11.5275,11.535,11.5238,11.5238,429676.0711
2012-07-05 12:30:00,30.9,30.91,30.89,30.9,93834.90073145244,11.5201,11.5238,11.5164,11.5201,93834.9007
2012-07-05 12:35:00,30.89,30.9,30.88,30.89,45141.065830721,11.5164,11.5201,11.5126,11.5164,45141.0658
2012-07-05 12:40:00,30.89,30.9,30.88,30.89,375130.61650992685,11.5164,11.5201,11.5126,11.5164,375130.6165
2012-07-05 12:45:00,30.89,30.9,30.89,30.89,23615.46499477534,11.5164,11.5201,11.5164,11.5164,23615.465
2012-07-05 12:50:00,30.89,30.9,30.89,30.9,35527.69070010449,11.5164,11.5201,11.5164,11.5201,35527.6907
2012-07-05 12:55:00,30.9,30.92,30.9,30.91,43887.14733542319,11.5201,11.5275,11.5201,11.5238,43887.1473
2012-07-05 13:00:00,30.91,30.93,30.91,30.93,56217.345872518286,11.5238,11.5313,11.5238,11.5313,56217.3459
2012-07-05 13:05:00,30.93,30.94,30.93,30.94,29258.098223615463,11.5313,11.535,11.5313,11.535,29258.0982
2012-07-05 13:10:00,30.94,30.95,30.94,30.95,48484.84848484848,11.535,11.5387,11.535,11.5387,48484.8485
2012-07-05 13:15:00,30.95,30.95,30.94,30.95,37617.55485893417,11.5387,11.5387,11.535,11.5387,37617.5549
2012-07-05 13:20:00,30.95,30.96,30.94,30.94,106165.09926854754,11.5387,11.5425,11.535,11.535,106165.0993
2012-07-05 13:25:00,30.94,30.96,30.94,30.95,83803.55276907001,11.535,11.5425,11.535,11.5387,83803.5528
2012-07-05 13:30:00,30.95,30.98,30.95,30.98,105120.1671891327,11.5387,11.5499,11.5387,11.5499,105120.1672
2012-07-05 13:35:00,30.98,31.01,30.98,31.0,112643.67816091952,11.5499,11.5611,11.5499,11.5574,112643.6782
2012-07-05 13:40:00,31.01,31.02,31.0,31.02,51410.65830721003,11.5611,11.5648,11.5574,11.5648,51410.6583
2012-07-05 13:45:00,31.02,31.05,31.02,31.05,154858.934169279,11.5648,11.576,11.5648,11.576,154858.9342
2012-07-05 13:50:00,31.05,31.06,31.04,31.06,38871.47335423197,11.576,11.5797,11.5723,11.5797,38871.4734
2012-07-05 13:55:00,31.06,31.06,31.05,31.06,86520.37617554859,11.5797,11.5797,11.576,11.5797,86520.3762
2012-07-05 14:00:00,31.06,31.07,31.05,31.06,125391.84952978056,11.5797,11.5835,11.576,11.5797,125391.8495
2012-07-05 14:05:00,31.06,31.08,31.06,31.06,177011.49425287356,11.5797,11.5872,11.5797,11.5797,177011.4943
2012-07-05 14:10:00,31.07,31.07,31.06,31.07,72936.2591431557,11.5835,11.5835,11.5797,11.5835,72936.2591
2012-07-05 14:15:00,31.07,31.08,31.07,31.08,123510.97178683383,11.5835,11.5872,11.5835,11.5872,123510.9718
2012-07-05 14:20:00,31.08,31.08,31.06,31.07,85475.44409613375,11.5872,11.5872,11.5797,11.5835,85475.4441
2012-07-05 14:25:00,31.08,31.08,31.06,31.07,109299.89550679206,11.5872,11.5872,11.5797,11.5835,109299.8955
2012-07-05 14:30:00,31.08,31.08,31.06,31.06,44932.07941483804,11.5872,11.5872,11.5797,11.5797,44932.0794
2012-07-05 14:35:00,31.06,31.07,31.05,31.06,59561.12852664576,11.5797,11.5835,11.576,11.5797,59561.1285
2012-07-05 14:40:00,31.06,31.06,31.05,31.05,67084.6394984326,11.5797,11.5797,11.576,11.576,67084.6395
2012-07-05 14:45:00,31.05,31.06,31.04,31.05,202507.8369905956,11.576,11.5797,11.5723,11.576,202507.837
2012-07-05 14:50:00,31.04,31.05,31.03,31.03,48484.84848484848,11.5723,11.576,11.5685,11.5685,48484.8485
2012-07-05 14:55:00,31.03,31.04,31.02,31.04,66457.6802507837,11.5685,11.5723,11.5648,11.5723,66457.6803
2012-07-05 15:00:00,31.04,31.05,31.03,31.05,105747.1264367816,11.5723,11.576,11.5685,11.576,105747.1264
2012-07-05 15:05:00,31.05,31.05,31.03,31.04,46603.97074190177,11.576,11.576,11.5685,11.5723,46603.9707
2012-07-05 15:10:00,31.03,31.05,31.03,31.04,183490.07314524555,11.5685,11.576,11.5685,11.5723,183490.0731
2012-07-05 15:15:00,31.04,31.05,31.03,31.03,92371.99582027168,11.5723,11.576,11.5685,11.5685,92371.9958
2012-07-05 15:20:00,31.03,31.05,31.02,31.03,116614.42006269592,11.5685,11.576,11.5648,11.5685,116614.4201
2012-07-05 15:25:00,31.02,31.03,31.01,31.01,289864.15882967605,11.5648,11.5685,11.5611,11.5611,289864.1588
2012-07-05 15:30:00,31.01,31.02,30.99,31.01,144618.59979101358,11.5611,11.5648,11.5536,11.5611,144618.5998
2012-07-05 15:35:00,31.0,31.01,30.99,30.99,169278.99686520375,11.5574,11.5611,11.5536,11.5536,169278.9969
2012-07-05 15:40:00,31.0,31.02,30.99,31.0,144409.6133751306,11.5574,11.5648,11.5536,11.5574,144409.6134
2012-07-05 15:45:00,31.01,31.01,30.99,30.99,201671.89132706373,11.5611,11.5611,11.5536,11.5536,201671.8913
2012-07-05 15:50:00,30.99,31.01,30.98,30.99,382236.1546499477,11.5536,11.5611,11.5499,11.5536,382236.1546
2012-07-05 15:55:00,30.99,31.0,30.97,30.98,418599.7910135841,11.5536,11.5574,11.5462,11.5499,418599.791
2012-07-06 09:30:00,30.81,30.86,30.73,30.79,333542.3197492163,11.4865,11.5052,11.4567,11.4791,333542.3197
2012-07-06 09:35:00,30.79,30.8,30.75,30.77,99268.5475444096,11.4791,11.4828,11.4642,11.4716,99268.5475
2012-07-06 09:40:00,30.77,30.79,30.75,30.76,117659.35214211076,11.4716,11.4791,11.4642,11.4679,117659.3521
2012-07-06 09:45:00,30.77,30.81,30.72,30.78,169905.95611285267,11.4716,11.4865,11.453,11.4753,169905.9561
2012-07-06 09:50:00,30.78,30.83,30.78,30.83,118286.31138975966,11.4753,11.494,11.4753,11.494,118286.3114
2012-07-06 09:55:00,30.83,30.84,30.79,30.84,126227.79519331244,11.494,11.4977,11.4791,11.4977,126227.7952
2012-07-06 10:00:00,30.84,30.87,30.83,30.84,58934.16927899687,11.4977,11.5089,11.494,11.4977,58934.1693
2012-07-06 10:05:00,30.84,30.84,30.8,30.81,69801.46290491118,11.4977,11.4977,11.4828,11.4865,69801.4629
2012-07-06 10:10:00,30.81,30.83,30.81,30.82,150888.1922675026,11.4865,11.494,11.4865,11.4903,150888.1923
2012-07-06 10:15:00,30.82,30.84,30.81,30.82,129153.60501567398,11.4903,11.4977,11.4865,11.4903,129153.605
2012-07-06 10:20:00,30.82,30.82,30.81,30.82,265412.74817136885,11.4903,11.4903,11.4865,11.4903,265412.7482
2012-07-06 10:25:00,30.82,30.82,30.82,30.82,229258.09822361547,11.4903,11.4903,11.4903,11.4903,229258.0982
2012-07-06 10:30:00,30.82,30.82,30.79,30.79,476489.0282131661,11.4903,11.4903,11.4791,11.4791,476489.0282
2012-07-06 10:35:00,30.79,30.82,30.79,30.8,140647.8578892372,11.4791,11.4903,11.4791,11.4828,140647.8579
2012-07-06 10:40:00,30.8,30.8,30.78,30.79,144618.59979101358,11.4828,11.4828,11.4753,11.4791,144618.5998
2012-07-06 10:45:00,30.78,30.79,30.77,30.79,413584.1170323929,11.4753,11.4791,11.4716,11.4791,413584.117
2012-07-06 10:50:00,30.8,30.8,30.78,30.79,172204.80668756532,11.4828,11.4828,11.4753,11.4791,172204.8067
2012-07-06 10:55:00,30.79,30.79,30.76,30.76,88192.26750261233,11.4791,11.4791,11.4679,11.4679,88192.2675
2012-07-06 11:00:00,30.77,30.78,30.75,30.76,189132.70637408568,11.4716,11.4753,11.4642,11.4679,189132.7064
2012-07-06 11:05:00,30.76,30.77,30.76,30.76,194984.3260188088,11.4679,11.4716,11.4679,11.4679,194984.326
2012-07-06 11:10:00,30.75,30.76,30.74,30.75,54754.44096133751,11.4642,11.4679,11.4604,11.4642,54754.441
2012-07-06 11:15:00,30.75,30.75,30.74,30.75,80250.78369905955,11.4642,11.4642,11.4604,11.4642,80250.7837
2012-07-06 11:20:00,30.75,30.76,30.73,30.73,133960.29258098223,11.4642,11.4679,11.4567,11.4567,133960.2926
2012-07-06 11:25:00,30.73,30.74,30.71,30.71,82549.6342737722,11.4567,11.4604,11.4492,11.4492,82549.6343
2012-07-06 11:30:00,30.71,30.73,30.71,30.73,202925.8098223616,11.4492,11.4567,11.4492,11.4567,202925.8098
2012-07-06 11:35:00,30.73,30.77,30.73,30.75,120376.17554858934,11.4567,11.4716,11.4567,11.4642,120376.1755
2012-07-06 11:40:00,30.74,30.74,30.72,30.73,103239.289446186,11.4604,11.4604,11.453,11.4567,103239.2894
2012-07-06 11:45:00,30.73,30.76,30.73,30.75,68129.57157784744,11.4567,11.4679,11.4567,11.4642,68129.5716
2012-07-06 11:50:00,30.75,30.76,30.74,30.76,102194.35736677116,11.4642,11.4679,11.4604,11.4679,102194.3574
2012-07-06 11:55:00,30.76,30.77,30.73,30.75,64158.82967607105,11.4679,11.4716,11.4567,11.4642,64158.8297
2012-07-06 12:00:00,30.75,30.77,30.75,30.76,63740.85684430512,11.4642,11.4716,11.4642,11.4679,63740.8568
2012-07-06 12:05:00,30.77,30.79,30.76,30.78,45977.01149425288,11.4716,11.4791,11.4679,11.4753,45977.0115
2012-07-06 12:10:00,30.78,30.79,30.77,30.78,101567.39811912226,11.4753,11.4791,11.4716,11.4753,101567.3981
2012-07-06 12:15:00,30.78,30.79,30.77,30.78,45977.01149425288,11.4753,11.4791,11.4716,11.4753,45977.0115
2012-07-06 12:20:00,30.78,30.79,30.77,30.78,41170.32392894461,11.4753,11.4791,11.4716,11.4753,41170.3239
2012-07-06 12:25:00,30.78,30.81,30.77,30.8,43260.188087774295,11.4753,11.4865,11.4716,11.4828,43260.1881
2012-07-06 12:30:00,30.8,30.82,30.79,30.82,160292.58098223616,11.4828,11.4903,11.4791,11.4903,160292.581
2012-07-06 12:35:00,30.82,30.84,30.82,30.82,52246.6039707419,11.4903,11.4977,11.4903,11.4903,52246.604
2012-07-06 12:40:00,30.82,30.85,30.82,30.85,71891.32706374086,11.4903,11.5014,11.4903,11.5014,71891.3271
2012-07-06 12:45:00,30.85,30.88,30.84,30.87,107419.01776384536,11.5014,11.5126,11.4977,11.5089,107419.0178
2012-07-06 12:50:00,30.87,30.89,30.86,30.89,46394.984326018806,11.5089,11.5164,11.5052,11.5164,46394.9843
2012-07-06 12:55:00,30.89,30.89,30.88,30.88,46185.99791013584,11.5164,11.5164,11.5126,11.5126,46185.9979
2012-07-06 13:00:00,30.88,30.88,30.86,30.87,58516.19644723093,11.5126,11.5126,11.5052,11.5089,58516.1964
2012-07-06 13:05:00,30.87,30.87,30.86,30.87,48275.86206896552,11.5089,11.5089,11.5052,11.5089,48275.8621
2012-07-06 13:10:00,30.87,30.87,30.85,30.86,73563.2183908046,11.5089,11.5089,11.5014,11.5052,73563.2184
2012-07-06 13:15:00,30.86,30.89,30.85,30.88,103030.30303030302,11.5052,11.5164,11.5014,11.5126,103030.303
2012-07-06 13:20:00,30.88,30.89,30.87,30.88,129989.55067920584,11.5126,11.5164,11.5089,11.5126,129989.5507
2012-07-06 13:25:00,30.88,30.89,30.87,30.88,137304.07523510972,11.5126,11.5164,11.5089,11.5126,137304.0752
2012-07-06 13:30:00,30.88,30.9,30.88,30.9,124346.91745036573,11.5126,11.5201,11.5126,11.5201,124346.9175
2012-07-06 13:35:00,30.9,30.91,30.89,30.91,102194.35736677116,11.5201,11.5238,11.5164,11.5238,102194.3574
2012-07-06 13:40:00,30.91,30.91,30.88,30.89,100104.49320794149,11.5238,11.5238,11.5126,11.5164,100104.4932
2012-07-06 13:45:00,30.9,30.91,30.89,30.89,68756.53082549635,11.5201,11.5238,11.5164,11.5164,68756.5308
2012-07-06 13:50:00,30.89,30.9,30.87,30.87,55172.41379310345,11.5164,11.5201,11.5089,11.5089,55172.4138
2012-07-06 13:55:00,30.86,30.87,30.85,30.86,87983.28108672936,11.5052,11.5089,11.5014,11.5052,87983.2811
2012-07-06 14:00:00,30.87,30.87,30.85,30.86,51619.644723093,11.5089,11.5089,11.5014,11.5052,51619.6447
2012-07-06 14:05:00,30.86,30.87,30.85,30.85,107001.0449320794,11.5052,11.5089,11.5014,11.5014,107001.0449
2012-07-06 14:10:00,30.85,30.87,30.85,30.87,64158.82967607105,11.5014,11.5089,11.5014,11.5089,64158.8297
2012-07-06 14:15:00,30.87,30.87,30.85,30.85,84012.53918495297,11.5089,11.5089,11.5014,11.5014,84012.5392
2012-07-06 14:20:00,30.85,30.85,30.83,30.84,66039.70741901777,11.5014,11.5014,11.494,11.4977,66039.7074
2012-07-06 14:25:00,30.84,30.85,30.84,30.85,36154.649947753394,11.4977,11.5014,11.4977,11.5014,36154.6499
2012-07-06 14:30:00,30.85,30.85,30.82,30.82,76907.00104493208,11.5014,11.5014,11.4903,11.4903,76907.001
2012-07-06 14:35:00,30.82,30.82,30.81,30.81,63740.85684430512,11.4903,11.4903,11.4865,11.4865,63740.8568
2012-07-06 14:40:00,30.81,30.83,30.81,30.82,71891.32706374086,11.4865,11.494,11.4865,11.4903,71891.3271
2012-07-06 14:45:00,30.82,30.83,30.81,30.83,50783.69905956113,11.4903,11.494,11.4865,11.494,50783.6991
2012-07-06 14:50:00,30.83,30.84,30.82,30.84,42842.21525600836,11.494,11.4977,11.4903,11.4977,42842.2153
2012-07-06 14:55:00,30.84,30.85,30.83,30.85,53291.53605015674,11.4977,11.5014,11.494,11.5014,53291.5361
2012-07-06 15:00:00,30.85,30.85,30.83,30.84,65830.7210031348,11.5014,11.5014,11.494,11.4977,65830.721
2012-07-06 15:05:00,30.83,30.87,30.83,30.87,69801.46290491118,11.494,11.5089,11.494,11.5089,69801.4629
2012-07-06 15:10:00,30.86,30.86,30.85,30.86,135841.17032392893,11.5052,11.5052,11.5014,11.5052,135841.1703
2012-07-06 15:15:00,30.86,30.88,30.85,30.87,90909.09090909093,11.5052,11.5126,11.5014,11.5089,90909.0909
2012-07-06 15:20:00,30.87,30.87,30.85,30.87,84221.52560083594,11.5089,11.5089,11.5014,11.5089,84221.5256
2012-07-06 15:25:00,30.87,30.87,30.84,30.87,73981.19122257053,11.5089,11.5089,11.4977,11.5089,73981.1912
2012-07-06 15:30:00,30.87,30.9,30.87,30.87,157157.78474399162,11.5089,11.5201,11.5089,11.5089,157157.7847
2012-07-06 15:35:00,30.87,30.88,30.84,30.84,152978.05642633227,11.5089,11.5126,11.4977,11.4977,152978.0564
2012-07-06 15:40:00,30.84,30.89,30.84,30.89,133124.34691745037,11.4977,11.5164,11.4977,11.5164,133124.3469
2012-07-06 15:45:00,30.89,30.93,30.88,30.92,358202.71682340646,11.5164,11.5313,11.5126,11.5275,358202.7168
2012-07-06 15:50:00,30.92,30.96,30.92,30.95,372413.7931034483,11.5275,11.5425,11.5275,11.5387,372413.7931
2012-07-06 15:55:00,30.95,30.99,30.95,30.99,1258516.1964472309,11.5387,11.5536,11.5387,11.5536,1258516.1964
2012-07-09 09:30:00,31.03,31.06,31.01,31.05,227377.2204806688,11.5685,11.5797,11.5611,11.576,227377.2205
2012-07-09 09:35:00,31.05,31.05,31.01,31.03,95924.76489028212,11.576,11.576,11.5611,11.5685,95924.7649
2012-07-09 09:40:00,31.04,31.05,31.02,31.05,86938.34900731452,11.5723,11.576,11.5648,11.576,86938.349
2012-07-09 09:45:00,31.05,31.08,31.04,31.08,150261.2330198537,11.576,11.5872,11.5723,11.5872,150261.233
2012-07-09 09:50:00,31.08,31.09,31.06,31.07,112016.71891327064,11.5872,11.5909,11.5797,11.5835,112016.7189
2012-07-09 09:55:00,31.07,31.09,31.07,31.09,93834.90073145244,11.5835,11.5909,11.5835,11.5909,93834.9007
2012-07-09 10:00:00,31.08,31.16,31.08,31.14,750052.2466039708,11.5872,11.617,11.5872,11.6096,750052.2466
2012-07-09 10:05:00,31.14,31.14,31.12,31.13,330825.4963427377,11.6096,11.6096,11.6021,11.6058,330825.4963
2012-07-09 10:10:00,31.12,31.14,31.1,31.12,286102.40334378264,11.6021,11.6096,11.5946,11.6021,286102.4033
2012-07-09 10:15:00,31.12,31.16,31.12,31.15,202089.86415882967,11.6021,11.617,11.6021,11.6133,202089.8642
2012-07-09 10:20:00,31.16,31.16,31.14,31.16,137513.0616509927,11.617,11.617,11.6096,11.617,137513.0617
2012-07-09 10:25:00,31.15,31.22,31.15,31.21,247648.90282131665,11.6133,11.6394,11.6133,11.6357,247648.9028
2012-07-09 10:30:00,31.21,31.24,31.21,31.24,251201.67189132705,11.6357,11.6468,11.6357,11.6468,251201.6719
2012-07-09 10:35:00,31.24,31.3,31.23,31.29,305747.1264367816,11.6468,11.6692,11.6431,11.6655,305747.1264
2012-07-09 10:40:00,31.29,31.31,31.28,31.29,291118.0773249739,11.6655,11.6729,11.6618,11.6655,291118.0773
2012-07-09 10:45:00,31.29,31.31,31.27,31.29,240961.33751306165,11.6655,11.6729,11.658,11.6655,240961.3375
2012-07-09 10:50:00,31.29,31.33,31.29,31.31,214211.0762800418,11.6655,11.6804,11.6655,11.6729,214211.0763
2012-07-09 10:55:00,31.31,31.34,31.31,31.33,179101.35841170323,11.6729,11.6841,11.6729,11.6804,179101.3584
2012-07-09 11:00:00,31.33,31.36,31.31,31.34,427168.23406478576,11.6804,11.6916,11.6729,11.6841,427168.2341
2012-07-09 11:05:00,31.35,31.35,31.3,31.31,187251.82863113892,11.6878,11.6878,11.6692,11.6729,187251.8286
2012-07-09 11:10:00,31.31,31.31,31.25,31.25,197074.19017763843,11.6729,11.6729,11.6506,11.6506,197074.1902
2012-07-09 11:15:00,31.26,31.27,31.23,31.24,109299.89550679206,11.6543,11.658,11.6431,11.6468,109299.8955
2012-07-09 11:20:00,31.24,31.28,31.23,31.27,171786.83385579937,11.6468,11.6618,11.6431,11.658,171786.8339
2012-07-09 11:25:00,31.28,31.3,31.27,31.29,132079.41483803553,11.6618,11.6692,11.658,11.6655,132079.4148
2012-07-09 11:30:00,31.29,31.3,31.26,31.27,185370.95088819225,11.6655,11.6692,11.6543,11.658,185370.9509
2012-07-09 11:35:00,31.27,31.27,31.24,31.26,258725.18286311388,11.658,11.658,11.6468,11.6543,258725.1829
2012-07-09 11:40:00,31.26,31.26,31.23,31.24,166562.17345872518,11.6543,11.6543,11.6431,11.6468,166562.1735
2012-07-09 11:45:00,31.23,31.25,31.23,31.24,123510.97178683383,11.6431,11.6506,11.6431,11.6468,123510.9718
2012-07-09 11:50:00,31.24,31.27,31.23,31.24,171995.82027168234,11.6468,11.658,11.6431,11.6468,171995.8203
2012-07-09 11:55:00,31.24,31.25,31.22,31.25,147126.4367816092,11.6468,11.6506,11.6394,11.6506,147126.4368
2012-07-09 12:00:00,31.25,31.27,31.24,31.26,116196.44723093,11.6506,11.658,11.6468,11.6543,116196.4472
2012-07-09 12:05:00,31.26,31.27,31.26,31.26,136677.1159874608,11.6543,11.658,11.6543,11.6543,136677.116
2012-07-09 12:10:00,31.27,31.27,31.24,31.26,137513.0616509927,11.658,11.658,11.6468,11.6543,137513.0617
2012-07-09 12:15:00,31.26,31.29,31.25,31.29,175966.56217345872,11.6543,11.6655,11.6506,11.6655,175966.5622
2012-07-09 12:20:00,31.29,31.31,31.27,31.31,202298.85057471265,11.6655,11.6729,11.658,11.6729,202298.8506
2012-07-09 12:25:00,31.31,31.35,31.31,31.35,69592.47648902821,11.6729,11.6878,11.6729,11.6878,69592.4765
2012-07-09 12:30:00,31.35,31.36,31.35,31.36,69174.50365726228,11.6878,11.6916,11.6878,11.6916,69174.5037
2012-07-09 12:35:00,31.36,31.36,31.34,31.35,118913.27063740855,11.6916,11.6916,11.6841,11.6878,118913.2706
2012-07-09 12:40:00,31.35,31.35,31.31,31.31,67502.61233019854,11.6878,11.6878,11.6729,11.6729,67502.6123
2012-07-09 12:45:00,31.31,31.32,31.3,31.31,77115.98746081504,11.6729,11.6767,11.6692,11.6729,77115.9875
2012-07-09 12:50:00,31.31,31.32,31.3,31.3,94252.87356321838,11.6729,11.6767,11.6692,11.6692,94252.8736
2012-07-09 12:55:00,31.3,31.3,31.28,31.28,70428.42215256009,11.6692,11.6692,11.6618,11.6618,70428.4222
2012-07-09 13:00:00,31.28,31.31,31.28,31.3,92371.99582027168,11.6618,11.6729,11.6618,11.6692,92371.9958
2012-07-09 13:05:00,31.3,31.31,31.29,31.3,95088.81922675026,11.6692,11.6729,11.6655,11.6692,95088.8192
2012-07-09 13:10:00,31.3,31.3,31.28,31.3,80668.7565308255,11.6692,11.6692,11.6618,11.6692,80668.7565
2012-07-09 13:15:00,31.3,31.3,31.28,31.3,104702.19435736677,11.6692,11.6692,11.6618,11.6692,104702.1944
2012-07-09 13:20:00,31.3,31.3,31.28,31.29,127063.7408568443,11.6692,11.6692,11.6618,11.6655,127063.7409
2012-07-09 13:25:00,31.29,31.3,31.28,31.29,147962.38244514106,11.6655,11.6692,11.6618,11.6655,147962.3824
2012-07-09 13:30:00,31.29,31.29,31.28,31.29,61650.992685475445,11.6655,11.6655,11.6618,11.6655,61650.9927
2012-07-09 13:35:00,31.29,31.3,31.28,31.3,151515.15151515152,11.6655,11.6692,11.6618,11.6692,151515.1515
2012-07-09 13:40:00,31.29,31.29,31.28,31.29,93625.91431556948,11.6655,11.6655,11.6618,11.6655,93625.9143
2012-07-09 13:45:00,31.29,31.29,31.27,31.29,73145.24555903867,11.6655,11.6655,11.658,11.6655,73145.2456
2012-07-09 13:50:00,31.29,31.3,31.28,31.3,317032.39289446187,11.6655,11.6692,11.6618,11.6692,317032.3929
2012-07-09 13:55:00,31.3,31.3,31.28,31.28,83385.57993730408,11.6692,11.6692,11.6618,11.6618,83385.5799
2012-07-09 14:00:00,31.28,31.29,31.28,31.29,209822.36154649948,11.6618,11.6655,11.6618,11.6655,209822.3615
2012-07-09 14:05:00,31.29,31.29,31.28,31.29,110135.84117032393,11.6655,11.6655,11.6618,11.6655,110135.8412
2012-07-09 14:10:00,31.29,31.29,31.26,31.29,213793.10344827583,11.6655,11.6655,11.6543,11.6655,213793.1034
2012-07-09 14:15:00,31.29,31.3,31.28,31.29,82758.62068965517,11.6655,11.6692,11.6618,11.6655,82758.6207
2012-07-09 14:20:00,31.29,31.32,31.29,31.32,105329.15360501569,11.6655,11.6767,11.6655,11.6767,105329.1536
2012-07-09 14:25:00,31.32,31.33,31.31,31.33,131243.46917450364,11.6767,11.6804,11.6729,11.6804,131243.4692
2012-07-09 14:30:00,31.33,31.33,31.3,31.31,461024.03343782655,11.6804,11.6804,11.6692,11.6729,461024.0334
2012-07-09 14:35:00,31.31,31.31,31.29,31.3,134587.25182863112,11.6729,11.6729,11.6655,11.6692,134587.2518
2012-07-09 14:40:00,31.3,31.31,31.29,31.31,220898.6415882968,11.6692,11.6729,11.6655,11.6729,220898.6416
2012-07-09 14:45:00,31.31,31.31,31.29,31.3,125182.8631138976,11.6729,11.6729,11.6655,11.6692,125182.8631
2012-07-09 14:50:00,31.3,31.3,31.29,31.3,168652.03761755486,11.6692,11.6692,11.6655,11.6692,168652.0376
2012-07-09 14:55:00,31.3,31.3,31.28,31.3,209195.40229885056,11.6692,11.6692,11.6618,11.6692,209195.4023
2012-07-09 15:00:00,31.3,31.3,31.29,31.29,170114.9425287356,11.6692,11.6692,11.6655,11.6655,170114.9425
2012-07-09 15:05:00,31.3,31.3,31.29,31.29,231556.9487983281,11.6692,11.6692,11.6655,11.6655,231556.9488
2012-07-09 15:10:00,31.29,31.3,31.25,31.29,282967.60710553813,11.6655,11.6692,11.6506,11.6655,282967.6071
2012-07-09 15:15:00,31.29,31.31,31.29,31.3,196238.24451410657,11.6655,11.6729,11.6655,11.6692,196238.2445
2012-07-09 15:20:00,31.3,31.32,31.29,31.31,177220.48066875653,11.6692,11.6767,11.6655,11.6729,177220.4807
2012-07-09 15:25:00,31.31,31.32,31.29,31.32,178056.4263322884,11.6729,11.6767,11.6655,11.6767,178056.4263
2012-07-09 15:30:00,31.32,31.34,31.32,31.32,330407.52351097175,11.6767,11.6841,11.6767,11.6767,330407.5235
2012-07-09 15:35:00,31.32,31.33,31.29,31.32,460188.08777429466,11.6767,11.6804,11.6655,11.6767,460188.0878
2012-07-09 15:40:00,31.32,31.35,31.32,31.33,254963.42737722048,11.6767,11.6878,11.6767,11.6804,254963.4274
2012-07-09 15:45:00,31.33,31.36,31.32,31.36,376175.5485893417,11.6804,11.6916,11.6767,11.6916,376175.5486
2012-07-09 15:50:00,31.36,31.4,31.36,31.39,630303.0303030303,11.6916,11.7065,11.6916,11.7028,630303.0303
2012-07-09 15:55:00,31.4,31.4,31.38,31.39,938140.0208986416,11.7065,11.7065,11.699,11.7028,938140.0209
2012-07-10 09:30:00,31.43,31.52,31.33,31.5,636990.5956112853,11.7177,11.7512,11.6804,11.7438,636990.5956
2012-07-10 09:35:00,31.51,31.53,31.5,31.52,209822.36154649948,11.7475,11.755,11.7438,11.7512,209822.3615
2012-07-10 09:40:00,31.52,31.52,31.49,31.52,193939.39393939392,11.7512,11.7512,11.74,11.7512,193939.3939
2012-07-10 09:45:00,31.52,31.56,31.52,31.56,235318.70428422152,11.7512,11.7661,11.7512,11.7661,235318.7043
2012-07-10 09:50:00,31.57,31.58,31.55,31.57,166353.1870428422,11.7699,11.7736,11.7624,11.7699,166353.187
2012-07-10 09:55:00,31.57,31.66,31.57,31.65,406060.606060606,11.7699,11.8034,11.7699,11.7997,406060.6061
2012-07-10 10:00:00,31.65,31.71,31.64,31.71,375966.5621734587,11.7997,11.8221,11.796,11.8221,375966.5622
2012-07-10 10:05:00,31.71,31.72,31.66,31.69,296342.73772204807,11.8221,11.8258,11.8034,11.8146,296342.7377
2012-07-10 10:10:00,31.68,31.68,31.61,31.62,196447.2309299896,11.8109,11.8109,11.7848,11.7885,196447.2309
2012-07-10 10:15:00,31.62,31.63,31.59,31.59,113270.63740856844,11.7885,11.7922,11.7773,11.7773,113270.6374
2012-07-10 10:20:00,31.59,31.61,31.57,31.57,221107.6280041797,11.7773,11.7848,11.7699,11.7699,221107.628
2012-07-10 10:25:00,31.57,31.59,31.56,31.59,112643.67816091952,11.7699,11.7773,11.7661,11.7773,112643.6782
2012-07-10 10:30:00,31.59,31.6,31.55,31.57,215256.00835945664,11.7773,11.7811,11.7624,11.7699,215256.0084
2012-07-10 10:35:00,31.57,31.6,31.56,31.56,189132.70637408568,11.7699,11.7811,11.7661,11.7661,189132.7064
2012-07-10 10:40:00,31.56,31.58,31.55,31.58,146499.47753396028,11.7661,11.7736,11.7624,11.7736,146499.4775
2012-07-10 10:45:00,31.57,31.57,31.52,31.52,174712.6436781609,11.7699,11.7699,11.7512,11.7512,174712.6437
2012-07-10 10:50:00,31.52,31.56,31.51,31.56,161128.52664576803,11.7512,11.7661,11.7475,11.7661,161128.5266
2012-07-10 10:55:00,31.56,31.58,31.52,31.57,161546.49947753394,11.7661,11.7736,11.7512,11.7699,161546.4995
2012-07-10 11:00:00,31.57,31.59,31.54,31.55,217763.84535005223,11.7699,11.7773,11.7587,11.7624,217763.8454
2012-07-10 11:05:00,31.55,31.55,31.51,31.54,175130.61650992683,11.7624,11.7624,11.7475,11.7587,175130.6165
2012-07-10 11:10:00,31.54,31.55,31.53,31.53,150052.24660397074,11.7587,11.7624,11.755,11.755,150052.2466
2012-07-10 11:15:00,31.53,31.54,31.52,31.54,103866.2486938349,11.755,11.7587,11.7512,11.7587,103866.2487
2012-07-10 11:20:00,31.54,31.57,31.54,31.56,178892.37199582026,11.7587,11.7699,11.7587,11.7661,178892.372
2012-07-10 11:25:00,31.56,31.57,31.54,31.55,108254.9634273772,11.7661,11.7699,11.7587,11.7624,108254.9634
2012-07-10 11:30:00,31.55,31.55,31.52,31.54,137095.08881922674,11.7624,11.7624,11.7512,11.7587,137095.0888
2012-07-10 11:35:00,31.54,31.59,31.53,31.59,160710.55381400208,11.7587,11.7773,11.755,11.7773,160710.5538
2012-07-10 11:40:00,31.59,31.66,31.59,31.65,213584.11703239288,11.7773,11.8034,11.7773,11.7997,213584.117
2012-07-10 11:45:00,31.65,31.67,31.65,31.67,195611.28526645768,11.7997,11.8072,11.7997,11.8072,195611.2853
2012-07-10 11:50:00,31.67,31.7,31.65,31.67,231347.9623824452,11.8072,11.8183,11.7997,11.8072,231347.9624
2012-07-10 11:55:00,31.67,31.68,31.65,31.68,120376.17554858934,11.8072,11.8109,11.7997,11.8109,120376.1755
2012-07-10 12:00:00,31.67,31.68,31.64,31.66,152769.07001044933,11.8072,11.8109,11.796,11.8034,152769.07
2012-07-10 12:05:00,31.66,31.66,31.59,31.59,327690.7001044932,11.8034,11.8034,11.7773,11.7773,327690.7001
2012-07-10 12:10:00,31.59,31.59,31.52,31.52,168443.0512016719,11.7773,11.7773,11.7512,11.7512,168443.0512
2012-07-10 12:15:00,31.52,31.53,31.48,31.52,266457.6802507837,11.7512,11.755,11.7363,11.7512,266457.6803
2012-07-10 12:20:00,31.52,31.54,31.5,31.51,230721.00313479625,11.7512,11.7587,11.7438,11.7475,230721.0031
2012-07-10 12:25:00,31.51,31.52,31.5,31.51,136677.1159874608,11.7475,11.7512,11.7438,11.7475,136677.116
2012-07-10 12:30:00,31.51,31.54,31.51,31.53,122257.05329153604,11.7475,11.7587,11.7475,11.755,122257.0533
2012-07-10 12:35:00,31.53,31.56,31.53,31.56,116405.43364681296,11.755,11.7661,11.755,11.7661,116405.4336
2012-07-10 12:40:00,31.56,31.58,31.55,31.57,165935.2142110763,11.7661,11.7736,11.7624,11.7699,165935.2142
2012-07-10 12:45:00,31.56,31.58,31.54,31.54,174921.63009404388,11.7661,11.7736,11.7587,11.7587,174921.6301
2012-07-10 12:50:00,31.54,31.55,31.54,31.54,78787.87878787878,11.7587,11.7624,11.7587,11.7587,78787.8788
2012-07-10 12:55:00,31.54,31.54,31.53,31.54,147335.42319749217,11.7587,11.7587,11.755,11.7587,147335.4232
2012-07-10 13:00:00,31.54,31.55,31.53,31.53,156948.79832810868,11.7587,11.7624,11.755,11.755,156948.7983
2012-07-10 13:05:00,31.53,31.54,31.52,31.54,149007.3145245559,11.755,11.7587,11.7512,11.7587,149007.3145
2012-07-10 13:10:00,31.54,31.54,31.53,31.54,121212.1212121212,11.7587,11.7587,11.755,11.7587,121212.1212
2012-07-10 13:15:00,31.54,31.54,31.53,31.53,123092.99895506792,11.7587,11.7587,11.755,11.755,123092.999
2012-07-10 13:20:00,31.53,31.54,31.53,31.53,178474.39916405434,11.755,11.7587,11.755,11.755,178474.3992
2012-07-10 13:25:00,31.53,31.54,31.52,31.53,166562.17345872518,11.755,11.7587,11.7512,11.755,166562.1735
2012-07-10 13:30:00,31.53,31.54,31.5,31.5,215047.0219435737,11.755,11.7587,11.7438,11.7438,215047.0219
2012-07-10 13:35:00,31.5,31.5,31.46,31.46,136886.10240334377,11.7438,11.7438,11.7289,11.7289,136886.1024
2012-07-10 13:40:00,31.47,31.47,31.45,31.47,140229.88505747126,11.7326,11.7326,11.7251,11.7326,140229.8851
2012-07-10 13:45:00,31.47,31.47,31.46,31.46,197492.1630094044,11.7326,11.7326,11.7289,11.7289,197492.163
2012-07-10 13:50:00,31.46,31.47,31.46,31.46,118286.31138975966,11.7289,11.7326,11.7289,11.7289,118286.3114
2012-07-10 13:55:00,31.47,31.47,31.43,31.44,240543.3646812957,11.7326,11.7326,11.7177,11.7214,240543.3647
2012-07-10 14:00:00,31.44,31.44,31.4,31.44,505538.1400208986,11.7214,11.7214,11.7065,11.7214,505538.14
2012-07-10 14:05:00,31.44,31.44,31.4,31.43,227377.2204806688,11.7214,11.7214,11.7065,11.7177,227377.2205
2012-07-10 14:10:00,31.43,31.44,31.34,31.38,648484.8484848485,11.7177,11.7214,11.6841,11.699,648484.8485
2012-07-10 14:15:00,31.38,31.39,31.32,31.34,319122.25705329154,11.699,11.7028,11.6767,11.6841,319122.2571
2012-07-10 14:20:00,31.33,31.35,31.3,31.34,236363.63636363635,11.6804,11.6878,11.6692,11.6841,236363.6364
2012-07-10 14:25:00,31.34,31.39,31.34,31.39,236154.64994775332,11.6841,11.7028,11.6841,11.7028,236154.6499
2012-07-10 14:30:00,31.39,31.39,31.36,31.39,324346.9174503657,11.7028,11.7028,11.6916,11.7028,324346.9175
2012-07-10 14:35:00,31.39,31.43,31.38,31.43,234064.7857889237,11.7028,11.7177,11.699,11.7177,234064.7858
2012-07-10 14:40:00,31.43,31.44,31.41,31.41,156948.79832810868,11.7177,11.7214,11.7102,11.7102,156948.7983
2012-07-10 14:45:00,31.41,31.41,31.39,31.41,191013.5841170324,11.7102,11.7102,11.7028,11.7102,191013.5841
2012-07-10 14:50:00,31.41,31.44,31.4,31.42,336886.1024033438,11.7102,11.7214,11.7065,11.7139,336886.1024
2012-07-10 14:55:00,31.42,31.42,31.38,31.39,157157.78474399162,11.7139,11.7139,11.699,11.7028,157157.7847
2012-07-10 15:00:00,31.39,31.45,31.38,31.44,263949.84326018806,11.7028,11.7251,11.699,11.7214,263949.8433
2012-07-10 15:05:00,31.44,31.47,31.43,31.44,238453.50052246603,11.7214,11.7326,11.7177,11.7214,238453.5005
2012-07-10 15:10:00,31.44,31.44,31.39,31.4,245559.0386624869,11.7214,11.7214,11.7028,11.7065,245559.0387
2012-07-10 15:15:00,31.41,31.41,31.39,31.4,143155.6948798328,11.7102,11.7102,11.7028,11.7065,143155.6949
2012-07-10 15:20:00,31.4,31.41,31.36,31.37,315151.51515151514,11.7065,11.7102,11.6916,11.6953,315151.5152
2012-07-10 15:25:00,31.37,31.38,31.34,31.34,172831.7659352142,11.6953,11.699,11.6841,11.6841,172831.7659
2012-07-10 15:30:00,31.34,31.36,31.34,31.35,266039.70741901774,11.6841,11.6916,11.6841,11.6878,266039.7074
2012-07-10 15:35:00,31.35,31.38,31.34,31.38,478578.8923719958,11.6878,11.699,11.6841,11.699,478578.8924
2012-07-10 15:40:00,31.38,31.39,31.36,31.39,411076.28004179726,11.699,11.7028,11.6916,11.7028,411076.28
2012-07-10 15:45:00,31.38,31.39,31.36,31.37,577220.4806687565,11.699,11.7028,11.6916,11.6953,577220.4807
2012-07-10 15:50:00,31.37,31.41,31.37,31.4,829049.1118077325,11.6953,11.7102,11.6953,11.7065,829049.1118
2012-07-10 15:55:00,31.4,31.42,31.39,31.42,1604179.728317659,11.7065,11.7139,11.7028,11.7139,1604179.7283
2012-07-11 09:30:00,31.23,31.23,31.07,31.08,465621.7345872518,11.7342,11.7342,11.6741,11.6779,465621.7346
2012-07-11 09:35:00,31.09,31.16,31.07,31.13,276907.00104493205,11.6816,11.7079,11.6741,11.6966,276907.001
2012-07-11 09:40:00,31.13,31.16,31.11,31.16,195611.28526645768,11.6966,11.7079,11.6891,11.7079,195611.2853
2012-07-11 09:45:00,31.16,31.23,31.15,31.17,189132.70637408568,11.7079,11.7342,11.7042,11.7117,189132.7064
2012-07-11 09:50:00,31.17,31.18,31.16,31.18,209613.3751306165,11.7117,11.7154,11.7079,11.7154,209613.3751
2012-07-11 09:55:00,31.18,31.21,31.18,31.19,164054.33646812956,11.7154,11.7267,11.7154,11.7192,164054.3365
2012-07-11 10:00:00,31.19,31.23,31.18,31.23,308045.9770114942,11.7192,11.7342,11.7154,11.7342,308045.977
2012-07-11 10:05:00,31.22,31.23,31.17,31.19,187251.82863113892,11.7305,11.7342,11.7117,11.7192,187251.8286
2012-07-11 10:10:00,31.19,31.24,31.19,31.22,156530.82549634273,11.7192,11.738,11.7192,11.7305,156530.8255
2012-07-11 10:15:00,31.22,31.24,31.21,31.24,116823.4064785789,11.7305,11.738,11.7267,11.738,116823.4065
2012-07-11 10:20:00,31.24,31.27,31.22,31.26,153605.0156739812,11.738,11.7492,11.7305,11.7455,153605.0157
2012-07-11 10:25:00,31.26,31.27,31.23,31.27,195611.28526645768,11.7455,11.7492,11.7342,11.7492,195611.2853
2012-07-11 10:30:00,31.27,31.28,31.25,31.27,167189.13270637408,11.7492,11.753,11.7417,11.7492,167189.1327
2012-07-11 10:35:00,31.28,31.29,31.26,31.29,169696.9696969697,11.753,11.7568,11.7455,11.7568,169696.9697
2012-07-11 10:40:00,31.28,31.3,31.27,31.28,146708.46394984325,11.753,11.7605,11.7492,11.753,146708.4639
2012-07-11 10:45:00,31.27,31.27,31.23,31.24,108045.97701149424,11.7492,11.7492,11.7342,11.738,108045.977
2012-07-11 10:50:00,31.24,31.26,31.23,31.23,115778.47439916406,11.738,11.7455,11.7342,11.7342,115778.4744
2012-07-11 10:55:00,31.23,31.24,31.21,31.22,144409.6133751306,11.7342,11.738,11.7267,11.7305,144409.6134
2012-07-11 11:00:00,31.22,31.27,31.21,31.26,164472.3092998955,11.7305,11.7492,11.7267,11.7455,164472.3093
2012-07-11 11:05:00,31.25,31.29,31.25,31.28,115778.47439916406,11.7417,11.7568,11.7417,11.753,115778.4744
2012-07-11 11:10:00,31.28,31.31,31.27,31.28,244514.1065830721,11.753,11.7643,11.7492,11.753,244514.1066
2012-07-11 11:15:00,31.28,31.31,31.28,31.3,140438.87147335423,11.753,11.7643,11.753,11.7605,140438.8715
2012-07-11 11:20:00,31.3,31.33,31.3,31.32,82967.60710553813,11.7605,11.7718,11.7605,11.768,82967.6071
2012-07-11 11:25:00,31.32,31.33,31.29,31.29,99059.56112852664,11.768,11.7718,11.7568,11.7568,99059.5611
2012-07-11 11:30:00,31.29,31.33,31.28,31.33,233646.8129571578,11.7568,11.7718,11.753,11.7718,233646.813
2012-07-11 11:35:00,31.33,31.34,31.31,31.32,103239.289446186,11.7718,11.7755,11.7643,11.768,103239.2894
2012-07-11 11:40:00,31.32,31.33,31.28,31.3,195611.28526645768,11.768,11.7718,11.753,11.7605,195611.2853
2012-07-11 11:45:00,31.3,31.31,31.28,31.29,259352.1421107628,11.7605,11.7643,11.753,11.7568,259352.1421
2012-07-11 11:50:00,31.29,31.29,31.25,31.27,212121.21212121213,11.7568,11.7568,11.7417,11.7492,212121.2121
2012-07-11 11:55:00,31.27,31.29,31.26,31.26,103657.26227795192,11.7492,11.7568,11.7455,11.7455,103657.2623
2012-07-11 12:00:00,31.26,31.3,31.26,31.29,146708.46394984325,11.7455,11.7605,11.7455,11.7568,146708.4639
2012-07-11 12:05:00,31.29,31.29,31.25,31.25,110971.7868338558,11.7568,11.7568,11.7417,11.7417,110971.7868
2012-07-11 12:10:00,31.25,31.27,31.25,31.26,106792.05851619644,11.7417,11.7492,11.7417,11.7455,106792.0585
2012-07-11 12:15:00,31.26,31.26,31.24,31.25,53291.53605015674,11.7455,11.7455,11.738,11.7417,53291.5361
2012-07-11 12:20:00,31.25,31.26,31.24,31.24,88192.26750261233,11.7417,11.7455,11.738,11.738,88192.2675
2012-07-11 12:25:00,31.25,31.27,31.24,31.27,143364.68129571577,11.7417,11.7492,11.738,11.7492,143364.6813
2012-07-11 12:30:00,31.27,31.27,31.23,31.24,136886.10240334377,11.7492,11.7492,11.7342,11.738,136886.1024
2012-07-11 12:35:00,31.24,31.25,31.23,31.25,86729.36259143155,11.738,11.7417,11.7342,11.7417,86729.3626
2012-07-11 12:40:00,31.25,31.26,31.24,31.25,60397.07419017764,11.7417,11.7455,11.738,11.7417,60397.0742
2012-07-11 12:45:00,31.26,31.26,31.23,31.24,118704.2842215256,11.7455,11.7455,11.7342,11.738,118704.2842
2012-07-11 12:50:00,31.24,31.25,31.22,31.23,76489.02821316614,11.738,11.7417,11.7305,11.7342,76489.0282
2012-07-11 12:55:00,31.23,31.24,31.21,31.24,60815.04702194357,11.7342,11.738,11.7267,11.738,60815.047
2012-07-11 13:00:00,31.24,31.25,31.23,31.24,182236.1546499477,11.738,11.7417,11.7342,11.738,182236.1546
2012-07-11 13:05:00,31.24,31.24,31.2,31.22,71682.34064785788,11.738,11.738,11.7229,11.7305,71682.3406
2012-07-11 13:10:00,31.22,31.23,31.22,31.22,71473.35423197492,11.7305,11.7342,11.7305,11.7305,71473.3542
2012-07-11 13:15:00,31.22,31.23,31.21,31.21,120167.18913270636,11.7305,11.7342,11.7267,11.7267,120167.1891
2012-07-11 13:20:00,31.21,31.23,31.21,31.22,47439.91640543364,11.7267,11.7342,11.7267,11.7305,47439.9164
2012-07-11 13:25:00,31.22,31.22,31.21,31.22,91745.03657262278,11.7305,11.7305,11.7267,11.7305,91745.0366
2012-07-11 13:30:00,31.22,31.22,31.2,31.21,107836.99059561128,11.7305,11.7305,11.7229,11.7267,107836.9906
2012-07-11 13:35:00,31.22,31.22,31.19,31.19,62068.96551724138,11.7305,11.7305,11.7192,11.7192,62068.9655
2012-07-11 13:40:00,31.2,31.21,31.19,31.2,81504.70219435736,11.7229,11.7267,11.7192,11.7229,81504.7022
2012-07-11 13:45:00,31.2,31.21,31.19,31.2,97387.66980146292,11.7229,11.7267,11.7192,11.7229,97387.6698
2012-07-11 13:50:00,31.21,31.21,31.19,31.2,96760.710553814,11.7267,11.7267,11.7192,11.7229,96760.7106
2012-07-11 13:55:00,31.2,31.21,31.19,31.2,181400.20898641588,11.7229,11.7267,11.7192,11.7229,181400.209
2012-07-11 14:00:00,31.2,31.23,31.14,31.16,324346.9174503657,11.7229,11.7342,11.7004,11.7079,324346.9175
2012-07-11 14:05:00,31.16,31.17,31.14,31.16,163636.36363636362,11.7079,11.7117,11.7004,11.7079,163636.3636
2012-07-11 14:10:00,31.16,31.17,31.15,31.15,129571.57784743993,11.7079,11.7117,11.7042,11.7042,129571.5778
2012-07-11 14:15:00,31.15,31.16,31.13,31.15,125391.84952978056,11.7042,11.7079,11.6966,11.7042,125391.8495
2012-07-11 14:20:00,31.15,31.16,31.12,31.12,143155.6948798328,11.7042,11.7079,11.6929,11.6929,143155.6949
2012-07-11 14:25:00,31.13,31.14,31.12,31.13,133960.29258098223,11.6966,11.7004,11.6929,11.6966,133960.2926
2012-07-11 14:30:00,31.12,31.13,31.1,31.1,209822.36154649948,11.6929,11.6966,11.6854,11.6854,209822.3615
2012-07-11 14:35:00,31.1,31.11,31.1,31.11,127690.7001044932,11.6854,11.6891,11.6854,11.6891,127690.7001
2012-07-11 14:40:00,31.1,31.14,31.1,31.13,159247.64890282133,11.6854,11.7004,11.6854,11.6966,159247.6489
2012-07-11 14:45:00,31.13,31.13,31.11,31.11,150888.1922675026,11.6966,11.6966,11.6891,11.6891,150888.1923
2012-07-11 14:50:00,31.11,31.13,31.11,31.12,144200.62695924763,11.6891,11.6966,11.6891,11.6929,144200.627
2012-07-11 14:55:00,31.12,31.13,31.11,31.12,135423.19749216302,11.6929,11.6966,11.6891,11.6929,135423.1975
2012-07-11 15:00:00,31.13,31.15,31.12,31.13,248484.84848484848,11.6966,11.7042,11.6929,11.6966,248484.8485
2012-07-11 15:05:00,31.13,31.14,31.12,31.14,143155.6948798328,11.6966,11.7004,11.6929,11.7004,143155.6949
2012-07-11 15:10:00,31.14,31.14,31.11,31.12,140647.8578892372,11.7004,11.7004,11.6891,11.6929,140647.8579
2012-07-11 15:15:00,31.12,31.13,31.09,31.13,207941.48380355275,11.6929,11.6966,11.6816,11.6966,207941.4838
2012-07-11 15:20:00,31.13,31.13,31.1,31.11,149425.28735632185,11.6966,11.6966,11.6854,11.6891,149425.2874
2012-07-11 15:25:00,31.12,31.12,31.08,31.1,212121.21212121213,11.6929,11.6929,11.6779,11.6854,212121.2121
2012-07-11 15:30:00,31.1,31.13,31.09,31.13,222779.51933124347,11.6854,11.6966,11.6816,11.6966,222779.5193
2012-07-11 15:35:00,31.13,31.13,31.1,31.12,208986.4158829676,11.6966,11.6966,11.6854,11.6929,208986.4159
2012-07-11 15:40:00,31.12,31.16,31.12,31.15,329989.55067920586,11.6929,11.7079,11.6929,11.7042,329989.5507
2012-07-11 15:45:00,31.15,31.2,31.15,31.2,472518.28631138976,11.7042,11.7229,11.7042,11.7229,472518.2863
2012-07-11 15:50:00,31.19,31.21,31.19,31.2,672936.2591431557,11.7192,11.7267,11.7192,11.7229,672936.2591
2012-07-11 15:55:00,31.2,31.2,31.18,31.19,772413.7931034482,11.7229,11.7229,11.7154,11.7192,772413.7931
2012-07-12 09:30:00,31.01,31.16,31.01,31.09,364681.2957157785,11.6516,11.7079,11.6516,11.6816,364681.2957
2012-07-12 09:35:00,31.08,31.09,31.03,31.03,332497.3876698015,11.6779,11.6816,11.6591,11.6591,332497.3877
2012-07-12 09:40:00,31.03,31.05,30.96,30.99,122884.01253918494,11.6591,11.6666,11.6328,11.644,122884.0125
2012-07-12 09:45:00,30.99,31.03,30.97,30.99,149007.3145245559,11.644,11.6591,11.6365,11.644,149007.3145
2012-07-12 09:50:00,31.0,31.02,30.99,31.01,112434.69174503656,11.6478,11.6553,11.644,11.6516,112434.6917
2012-07-12 09:55:00,31.01,31.1,31.01,31.1,402716.82340647856,11.6516,11.6854,11.6516,11.6854,402716.8234
2012-07-12 10:00:00,31.1,31.11,31.07,31.09,234900.7314524556,11.6854,11.6891,11.6741,11.6816,234900.7315
2012-07-12 10:05:00,31.09,31.14,31.07,31.13,417763.8453500522,11.6816,11.7004,11.6741,11.6966,417763.8454
2012-07-12 10:10:00,31.13,31.17,31.11,31.14,376593.5214211077,11.6966,11.7117,11.6891,11.7004,376593.5214
2012-07-12 10:15:00,31.15,31.15,31.08,31.09,207105.5381400209,11.7042,11.7042,11.6779,11.6816,207105.5381
2012-07-12 10:20:00,31.09,31.12,31.06,31.1,217972.8317659352,11.6816,11.6929,11.6703,11.6854,217972.8318
2012-07-12 10:25:00,31.09,31.11,31.05,31.1,285057.4712643678,11.6816,11.6891,11.6666,11.6854,285057.4713
2012-07-12 10:30:00,31.1,31.18,31.1,31.15,443678.1609195402,11.6854,11.7154,11.6854,11.7042,443678.1609
2012-07-12 10:35:00,31.15,31.15,31.1,31.1,141901.776384535,11.7042,11.7042,11.6854,11.6854,141901.7764
2012-07-12 10:40:00,31.11,31.11,31.06,31.11,266248.69383490074,11.6891,11.6891,11.6703,11.6891,266248.6938
2012-07-12 10:45:00,31.11,31.12,31.09,31.1,146290.49111807733,11.6891,11.6929,11.6816,11.6854,146290.4911
2012-07-12 10:50:00,31.1,31.12,31.09,31.11,100313.47962382445,11.6854,11.6929,11.6816,11.6891,100313.4796
2012-07-12 10:55:00,31.11,31.11,31.06,31.08,88401.25391849529,11.6891,11.6891,11.6703,11.6779,88401.2539
2012-07-12 11:00:00,31.08,31.1,31.06,31.09,138140.02089864158,11.6779,11.6854,11.6703,11.6816,138140.0209
2012-07-12 11:05:00,31.1,31.1,31.05,31.05,162173.45872518286,11.6854,11.6854,11.6666,11.6666,162173.4587
2012-07-12 11:10:00,31.05,31.08,31.05,31.08,166353.1870428422,11.6666,11.6779,11.6666,11.6779,166353.187
2012-07-12 11:15:00,31.08,31.09,31.07,31.08,142319.74921630093,11.6779,11.6816,11.6741,11.6779,142319.7492
2012-07-12 11:20:00,31.08,31.12,31.08,31.12,130198.53709508882,11.6779,11.6929,11.6779,11.6929,130198.5371
2012-07-12 11:25:00,31.12,31.13,31.11,31.12,179310.3448275862,11.6929,11.6966,11.6891,11.6929,179310.3448
2012-07-12 11:30:00,31.12,31.12,31.1,31.12,117450.36572622778,11.6929,11.6929,11.6854,11.6929,117450.3657
2012-07-12 11:35:00,31.11,31.11,31.09,31.1,351724.1379310345,11.6891,11.6891,11.6816,11.6854,351724.1379
2012-07-12 11:40:00,31.1,31.11,31.08,31.09,119331.2434691745,11.6854,11.6891,11.6779,11.6816,119331.2435
2012-07-12 11:45:00,31.09,31.11,31.09,31.11,109717.868338558,11.6816,11.6891,11.6816,11.6891,109717.8683
2012-07-12 11:50:00,31.11,31.12,31.09,31.11,109926.85475444097,11.6891,11.6929,11.6816,11.6891,109926.8548
2012-07-12 11:55:00,31.12,31.12,31.1,31.11,157993.73040752352,11.6929,11.6929,11.6854,11.6891,157993.7304
2012-07-12 12:00:00,31.11,31.14,31.09,31.1,119122.25705329153,11.6891,11.7004,11.6816,11.6854,119122.2571
2012-07-12 12:05:00,31.1,31.11,31.09,31.09,57053.29153605016,11.6854,11.6891,11.6816,11.6816,57053.2915
2012-07-12 12:10:00,31.09,31.09,31.08,31.08,171368.86102403342,11.6816,11.6816,11.6779,11.6779,171368.861
2012-07-12 12:15:00,31.09,31.09,31.07,31.09,204597.7011494253,11.6816,11.6816,11.6741,11.6816,204597.7011
2012-07-12 12:20:00,31.09,31.12,31.09,31.09,67920.58516196447,11.6816,11.6929,11.6816,11.6816,67920.5852
2012-07-12 12:25:00,31.09,31.1,31.08,31.09,67502.61233019854,11.6816,11.6854,11.6779,11.6816,67502.6123
2012-07-12 12:30:00,31.1,31.11,31.09,31.1,91327.06374085684,11.6854,11.6891,11.6816,11.6854,91327.0637
2012-07-12 12:35:00,31.1,31.11,31.09,31.1,91536.0501567398,11.6854,11.6891,11.6816,11.6854,91536.0502
2012-07-12 12:40:00,31.1,31.11,31.1,31.1,70637.40856844305,11.6854,11.6891,11.6854,11.6854,70637.4086
2012-07-12 12:45:00,31.1,31.11,31.1,31.11,89864.15882967607,11.6854,11.6891,11.6854,11.6891,89864.1588
2012-07-12 12:50:00,31.11,31.12,31.1,31.11,50574.71264367816,11.6891,11.6929,11.6854,11.6891,50574.7126
2012-07-12 12:55:00,31.11,31.16,31.11,31.12,326854.75444096135,11.6891,11.7079,11.6891,11.6929,326854.7544
2012-07-12 13:00:00,31.12,31.13,31.1,31.12,169070.01044932078,11.6929,11.6966,11.6854,11.6929,169070.0104
2012-07-12 13:05:00,31.11,31.13,31.09,31.1,220898.6415882968,11.6891,11.6966,11.6816,11.6854,220898.6416
2012-07-12 13:10:00,31.1,31.13,31.1,31.11,199791.01358411703,11.6854,11.6966,11.6854,11.6891,199791.0136
2012-07-12 13:15:00,31.11,31.13,31.11,31.11,253918.49529780564,11.6891,11.6966,11.6891,11.6891,253918.4953
2012-07-12 13:20:00,31.12,31.13,31.11,31.12,149843.26018808776,11.6929,11.6966,11.6891,11.6929,149843.2602
2012-07-12 13:25:00,31.12,31.14,31.11,31.11,102612.33019853708,11.6929,11.7004,11.6891,11.6891,102612.3302
2012-07-12 13:30:00,31.11,31.12,31.11,31.11,56635.31870428422,11.6891,11.6929,11.6891,11.6891,56635.3187
2012-07-12 13:35:00,31.11,31.12,31.1,31.1,86520.37617554859,11.6891,11.6929,11.6854,11.6854,86520.3762
2012-07-12 13:40:00,31.1,31.13,31.1,31.11,113479.6238244514,11.6854,11.6966,11.6854,11.6891,113479.6238
2012-07-12 13:45:00,31.11,31.13,31.11,31.12,152560.08359456636,11.6891,11.6966,11.6891,11.6929,152560.0836
2012-07-12 13:50:00,31.12,31.12,31.07,31.08,83176.5935214211,11.6929,11.6929,11.6741,11.6779,83176.5935
2012-07-12 13:55:00,31.07,31.09,31.05,31.06,131661.4420062696,11.6741,11.6816,11.6666,11.6703,131661.442
2012-07-12 14:00:00,31.06,31.08,31.06,31.06,166771.15987460816,11.6703,11.6779,11.6703,11.6703,166771.1599
2012-07-12 14:05:00,31.06,31.1,31.06,31.09,135005.22466039707,11.6703,11.6854,11.6703,11.6816,135005.2247
2012-07-12 14:10:00,31.09,31.11,31.06,31.06,127063.7408568443,11.6816,11.6891,11.6703,11.6703,127063.7409
2012-07-12 14:15:00,31.06,31.09,31.06,31.08,156739.8119122257,11.6703,11.6816,11.6703,11.6779,156739.8119
2012-07-12 14:20:00,31.08,31.09,31.07,31.07,85893.41692789969,11.6779,11.6816,11.6741,11.6741,85893.4169
2012-07-12 14:25:00,31.07,31.1,31.07,31.09,77115.98746081504,11.6741,11.6854,11.6741,11.6816,77115.9875
2012-07-12 14:30:00,31.09,31.12,31.09,31.1,110135.84117032393,11.6816,11.6929,11.6816,11.6854,110135.8412
2012-07-12 14:35:00,31.1,31.11,31.09,31.1,99686.52037617554,11.6854,11.6891,11.6816,11.6854,99686.5204
2012-07-12 14:40:00,31.1,31.12,31.1,31.11,107210.03134796236,11.6854,11.6929,11.6854,11.6891,107210.0313
2012-07-12 14:45:00,31.11,31.12,31.09,31.1,108463.94984326018,11.6891,11.6929,11.6816,11.6854,108463.9498
2012-07-12 14:50:00,31.1,31.12,31.1,31.11,48902.82131661442,11.6854,11.6929,11.6854,11.6891,48902.8213
2012-07-12 14:55:00,31.11,31.12,31.09,31.1,86938.34900731452,11.6891,11.6929,11.6816,11.6854,86938.349
2012-07-12 15:00:00,31.1,31.13,31.09,31.11,169278.99686520375,11.6854,11.6966,11.6816,11.6891,169278.9969
2012-07-12 15:05:00,31.11,31.13,31.1,31.1,131243.46917450364,11.6891,11.6966,11.6854,11.6854,131243.4692
2012-07-12 15:10:00,31.1,31.18,31.1,31.17,942110.762800418,11.6854,11.7154,11.6854,11.7117,942110.7628
2012-07-12 15:15:00,31.17,31.21,31.17,31.2,270219.4357366771,11.7117,11.7267,11.7117,11.7229,270219.4357
2012-07-12 15:20:00,31.2,31.23,31.19,31.23,219853.7095088819,11.7229,11.7342,11.7192,11.7342,219853.7095
2012-07-12 15:25:00,31.23,31.27,31.21,31.25,574294.670846395,11.7342,11.7492,11.7267,11.7417,574294.6708
2012-07-12 15:30:00,31.25,31.26,31.21,31.22,289237.19958202715,11.7417,11.7455,11.7267,11.7305,289237.1996
2012-07-12 15:35:00,31.21,31.23,31.21,31.21,267920.58516196447,11.7267,11.7342,11.7267,11.7267,267920.5852
2012-07-12 15:40:00,31.21,31.24,31.2,31.21,326227.7951933124,11.7267,11.738,11.7229,11.7267,326227.7952
2012-07-12 15:45:00,31.2,31.23,31.17,31.18,329571.5778474399,11.7229,11.7342,11.7117,11.7154,329571.5778
2012-07-12 15:50:00,31.18,31.18,31.15,31.15,296342.73772204807,11.7154,11.7154,11.7042,11.7042,296342.7377
2012-07-12 15:55:00,31.15,31.18,31.14,31.17,1150679.2058516196,11.7042,11.7154,11.7004,11.7117,1150679.2059
2012-07-13 09:30:00,31.22,31.28,31.16,31.18,182445.1410658307,11.7305,11.753,11.7079,11.7154,182445.1411
2012-07-13 09:35:00,31.18,31.21,31.17,31.2,48066.87565308255,11.7154,11.7267,11.7117,11.7229,48066.8757
2012-07-13 09:40:00,31.22,31.27,31.19,31.24,209822.36154649948,11.7305,11.7492,11.7192,11.738,209822.3615
2012-07-13 09:45:00,31.24,31.28,31.24,31.27,105538.14002089865,11.738,11.753,11.738,11.7492,105538.14
2012-07-13 09:50:00,31.27,31.27,31.23,31.25,116196.44723093,11.7492,11.7492,11.7342,11.7417,116196.4472
2012-07-13 09:55:00,31.25,31.26,31.21,31.23,150470.21943573668,11.7417,11.7455,11.7267,11.7342,150470.2194
2012-07-13 10:00:00,31.23,31.27,31.23,31.27,207314.52455590383,11.7342,11.7492,11.7342,11.7492,207314.5246
2012-07-13 10:05:00,31.27,31.33,31.27,31.29,264785.78892372,11.7492,11.7718,11.7492,11.7568,264785.7889
2012-07-13 10:10:00,31.29,31.3,31.26,31.29,124973.87669801465,11.7568,11.7605,11.7455,11.7568,124973.8767
2012-07-13 10:15:00,31.29,31.29,31.26,31.27,72936.2591431557,11.7568,11.7568,11.7455,11.7492,72936.2591
2012-07-13 10:20:00,31.27,31.27,31.23,31.27,126436.7816091954,11.7492,11.7492,11.7342,11.7492,126436.7816
2012-07-13 10:25:00,31.27,31.29,31.26,31.28,568234.0647857889,11.7492,11.7568,11.7455,11.753,568234.0648
2012-07-13 10:30:00,31.28,31.33,31.27,31.28,129362.59143155694,11.753,11.7718,11.7492,11.753,129362.5914
2012-07-13 10:35:00,31.29,31.3,31.27,31.29,129362.59143155694,11.7568,11.7605,11.7492,11.7568,129362.5914
2012-07-13 10:40:00,31.29,31.29,31.26,31.28,144827.58620689655,11.7568,11.7568,11.7455,11.753,144827.5862
2012-07-13 10:45:00,31.28,31.29,31.27,31.28,186206.8965517241,11.753,11.7568,11.7492,11.753,186206.8966
2012-07-13 10:50:00,31.28,31.29,31.28,31.28,119958.2027168234,11.753,11.7568,11.753,11.753,119958.2027
2012-07-13 10:55:00,31.28,31.28,31.27,31.27,75235.10971786834,11.753,11.753,11.7492,11.7492,75235.1097
2012-07-13 11:00:00,31.27,31.28,31.26,31.27,97805.64263322884,11.7492,11.753,11.7455,11.7492,97805.6426
2012-07-13 11:05:00,31.27,31.27,31.26,31.27,65203.76175548589,11.7492,11.7492,11.7455,11.7492,65203.7618
2012-07-13 11:10:00,31.27,31.28,31.25,31.26,116823.4064785789,11.7492,11.753,11.7417,11.7455,116823.4065
2012-07-13 11:15:00,31.26,31.26,31.24,31.25,47439.91640543364,11.7455,11.7455,11.738,11.7417,47439.9164
2012-07-13 11:20:00,31.25,31.25,31.23,31.24,86520.37617554859,11.7417,11.7417,11.7342,11.738,86520.3762
2012-07-13 11:25:00,31.23,31.24,31.23,31.23,70219.43573667711,11.7342,11.738,11.7342,11.7342,70219.4357
2012-07-13 11:30:00,31.24,31.24,31.22,31.22,107419.01776384536,11.738,11.738,11.7305,11.7305,107419.0178
2012-07-13 11:35:00,31.22,31.23,31.2,31.2,99268.5475444096,11.7305,11.7342,11.7229,11.7229,99268.5475
2012-07-13 11:40:00,31.2,31.22,31.2,31.22,85057.4712643678,11.7229,11.7305,11.7229,11.7305,85057.4713
2012-07-13 11:45:00,31.22,31.24,31.22,31.23,127272.72727272726,11.7305,11.738,11.7305,11.7342,127272.7273
2012-07-13 11:50:00,31.23,31.24,31.22,31.24,47021.94357366771,11.7342,11.738,11.7305,11.738,47021.9436
2012-07-13 11:55:00,31.23,31.24,31.22,31.23,122675.02612330198,11.7342,11.738,11.7305,11.7342,122675.0261
2012-07-13 12:00:00,31.23,31.25,31.23,31.24,51619.644723093,11.7342,11.7417,11.7342,11.738,51619.6447
2012-07-13 12:05:00,31.24,31.27,31.24,31.27,264158.82967607107,11.738,11.7492,11.738,11.7492,264158.8297
2012-07-13 12:10:00,31.27,31.28,31.26,31.27,142319.74921630093,11.7492,11.753,11.7455,11.7492,142319.7492
2012-07-13 12:15:00,31.27,31.27,31.25,31.25,64994.77533960292,11.7492,11.7492,11.7417,11.7417,64994.7753
2012-07-13 12:20:00,31.25,31.26,31.24,31.26,54336.46812957158,11.7417,11.7455,11.738,11.7455,54336.4681
2012-07-13 12:25:00,31.26,31.26,31.25,31.26,18181.81818181818,11.7455,11.7455,11.7417,11.7455,18181.8182
2012-07-13 12:30:00,31.25,31.26,31.25,31.26,47857.88923719958,11.7417,11.7455,11.7417,11.7455,47857.8892
2012-07-13 12:35:00,31.26,31.26,31.24,31.25,63322.88401253918,11.7455,11.7455,11.738,11.7417,63322.884
2012-07-13 12:40:00,31.25,31.26,31.24,31.25,52037.61755485893,11.7417,11.7455,11.738,11.7417,52037.6176
2012-07-13 12:45:00,31.25,31.26,31.25,31.25,16927.899686520377,11.7417,11.7455,11.7417,11.7417,16927.8997
2012-07-13 12:50:00,31.25,31.26,31.24,31.25,68338.5579937304,11.7417,11.7455,11.738,11.7417,68338.558
2012-07-13 12:55:00,31.25,31.27,31.25,31.26,132706.37408568442,11.7417,11.7492,11.7417,11.7455,132706.3741
2012-07-13 13:00:00,31.26,31.27,31.26,31.27,31765.93521421108,11.7455,11.7492,11.7455,11.7492,31765.9352
2012-07-13 13:05:00,31.27,31.28,31.27,31.28,19435.736677115987,11.7492,11.753,11.7492,11.753,19435.7367
2012-07-13 13:10:00,31.28,31.29,31.28,31.29,41379.31034482759,11.753,11.7568,11.753,11.7568,41379.3103
2012-07-13 13:15:00,31.29,31.29,31.28,31.29,40125.39184952978,11.7568,11.7568,11.753,11.7568,40125.3918
2012-07-13 13:20:00,31.28,31.29,31.28,31.28,60815.04702194357,11.753,11.7568,11.753,11.753,60815.047
2012-07-13 13:25:00,31.28,31.28,31.26,31.26,63113.89759665621,11.753,11.753,11.7455,11.7455,63113.8976
2012-07-13 13:30:00,31.27,31.28,31.25,31.27,77951.93312434692,11.7492,11.753,11.7417,11.7492,77951.9331
2012-07-13 13:35:00,31.27,31.27,31.26,31.27,44723.09299895506,11.7492,11.7492,11.7455,11.7492,44723.093
2012-07-13 13:40:00,31.27,31.29,31.27,31.28,56217.345872518286,11.7492,11.7568,11.7492,11.753,56217.3459
2012-07-13 13:45:00,31.28,31.28,31.27,31.28,50574.71264367816,11.753,11.753,11.7492,11.753,50574.7126
2012-07-13 13:50:00,31.28,31.29,31.27,31.28,41379.31034482759,11.753,11.7568,11.7492,11.753,41379.3103
2012-07-13 13:55:00,31.28,31.29,31.27,31.27,61650.992685475445,11.753,11.7568,11.7492,11.7492,61650.9927
2012-07-13 14:00:00,31.27,31.28,31.27,31.28,39289.44618599791,11.7492,11.753,11.7492,11.753,39289.4462
2012-07-13 14:05:00,31.28,31.28,31.27,31.27,41170.32392894461,11.753,11.753,11.7492,11.7492,41170.3239
2012-07-13 14:10:00,31.28,31.28,31.27,31.28,51828.631138975965,11.753,11.753,11.7492,11.753,51828.6311
2012-07-13 14:15:00,31.28,31.28,31.27,31.27,54127.481713688605,11.753,11.753,11.7492,11.7492,54127.4817
2012-07-13 14:20:00,31.27,31.27,31.25,31.25,31765.93521421108,11.7492,11.7492,11.7417,11.7417,31765.9352
2012-07-13 14:25:00,31.26,31.27,31.26,31.27,72309.29989550679,11.7455,11.7492,11.7455,11.7492,72309.2999
2012-07-13 14:30:00,31.26,31.28,31.26,31.27,68129.57157784744,11.7455,11.753,11.7455,11.7492,68129.5716
2012-07-13 14:35:00,31.27,31.27,31.26,31.26,46603.97074190177,11.7492,11.7492,11.7455,11.7455,46603.9707
2012-07-13 14:40:00,31.26,31.27,31.25,31.26,34273.772204806686,11.7455,11.7492,11.7417,11.7455,34273.7722
2012-07-13 14:45:00,31.26,31.27,31.26,31.27,51410.65830721003,11.7455,11.7492,11.7455,11.7492,51410.6583
2012-07-13 14:50:00,31.27,31.29,31.27,31.29,46394.984326018806,11.7492,11.7568,11.7492,11.7568,46394.9843
2012-07-13 14:55:00,31.28,31.29,31.27,31.29,64994.77533960292,11.753,11.7568,11.7492,11.7568,64994.7753
2012-07-13 15:00:00,31.28,31.33,31.28,31.32,281504.70219435735,11.753,11.7718,11.753,11.768,281504.7022
2012-07-13 15:05:00,31.32,31.32,31.28,31.31,122884.01253918494,11.768,11.768,11.753,11.7643,122884.0125
2012-07-13 15:10:00,31.32,31.34,31.31,31.33,140647.8578892372,11.768,11.7755,11.7643,11.7718,140647.8579
2012-07-13 15:15:00,31.33,31.33,31.31,31.31,90282.131661442,11.7718,11.7718,11.7643,11.7643,90282.1317
2012-07-13 15:20:00,31.31,31.32,31.28,31.29,190177.6384535005,11.7643,11.768,11.753,11.7568,190177.6385
2012-07-13 15:25:00,31.29,31.3,31.27,31.29,70219.43573667711,11.7568,11.7605,11.7492,11.7568,70219.4357
2012-07-13 15:30:00,31.28,31.29,31.27,31.27,107836.99059561128,11.753,11.7568,11.7492,11.7492,107836.9906
2012-07-13 15:35:00,31.27,31.28,31.27,31.27,167816.091954023,11.7492,11.753,11.7492,11.7492,167816.092
2012-07-13 15:40:00,31.27,31.29,31.27,31.29,215673.98119122256,11.7492,11.7568,11.7492,11.7568,215673.9812
2012-07-13 15:45:00,31.29,31.29,31.27,31.28,181191.2225705329,11.7568,11.7568,11.7492,11.753,181191.2226
2012-07-13 15:50:00,31.28,31.3,31.26,31.3,312852.6645768025,11.753,11.7605,11.7455,11.7605,312852.6646
2012-07-13 15:55:00,31.3,31.34,31.28,31.32,501567.3981191223,11.7605,11.7755,11.753,11.768,501567.3981
2012-07-16 09:30:00,31.22,31.29,31.15,31.21,256008.3594566353,11.7305,11.7568,11.7042,11.7267,256008.3595
2012-07-16 09:35:00,31.2,31.28,31.2,31.27,54127.481713688605,11.7229,11.753,11.7229,11.7492,54127.4817
2012-07-16 09:40:00,31.27,31.34,31.27,31.32,54336.46812957158,11.7492,11.7755,11.7492,11.768,54336.4681
2012-07-16 09:45:00,31.32,31.34,31.32,31.32,53082.54963427377,11.768,11.7755,11.768,11.768,53082.5496
2012-07-16 09:50:00,31.33,31.34,31.32,31.33,82967.60710553813,11.7718,11.7755,11.768,11.7718,82967.6071
2012-07-16 09:55:00,31.33,31.34,31.29,31.3,85475.44409613375,11.7718,11.7755,11.7568,11.7605,85475.4441
2012-07-16 10:00:00,31.3,31.32,31.29,31.32,92580.98223615464,11.7605,11.768,11.7568,11.768,92580.9822
2012-07-16 10:05:00,31.32,31.32,31.3,31.31,97178.68338557992,11.768,11.768,11.7605,11.7643,97178.6834
2012-07-16 10:10:00,31.31,31.32,31.29,31.3,58516.19644723093,11.7643,11.768,11.7568,11.7605,58516.1964
2012-07-16 10:15:00,31.3,31.3,31.26,31.26,137722.04806687564,11.7605,11.7605,11.7455,11.7455,137722.0481
2012-07-16 10:20:00,31.26,31.27,31.26,31.27,105956.11285266458,11.7455,11.7492,11.7455,11.7492,105956.1129
2012-07-16 10:25:00,31.27,31.27,31.25,31.26,107001.0449320794,11.7492,11.7492,11.7417,11.7455,107001.0449
2012-07-16 10:30:00,31.26,31.28,31.25,31.27,98014.6290491118,11.7455,11.753,11.7417,11.7492,98014.629
2012-07-16 10:35:00,31.27,31.31,31.27,31.3,118286.31138975966,11.7492,11.7643,11.7492,11.7605,118286.3114
2012-07-16 10:40:00,31.3,31.3,31.28,31.29,90491.11807732497,11.7605,11.7605,11.753,11.7568,90491.1181
2012-07-16 10:45:00,31.29,31.32,31.29,31.31,139393.9393939394,11.7568,11.768,11.7568,11.7643,139393.9394
2012-07-16 10:50:00,31.3,31.33,31.3,31.31,77115.98746081504,11.7605,11.7718,11.7605,11.7643,77115.9875
2012-07-16 10:55:00,31.31,31.33,31.31,31.33,81922.6750261233,11.7643,11.7718,11.7643,11.7718,81922.675
2012-07-16 11:00:00,31.33,31.34,31.32,31.34,116196.44723093,11.7718,11.7755,11.768,11.7755,116196.4472
2012-07-16 11:05:00,31.34,31.34,31.33,31.34,56844.305120167184,11.7755,11.7755,11.7718,11.7755,56844.3051
2012-07-16 11:10:00,31.34,31.37,31.34,31.36,223406.4785788924,11.7755,11.7868,11.7755,11.7831,223406.4786
2012-07-16 11:15:00,31.37,31.38,31.35,31.36,164681.29571577843,11.7868,11.7906,11.7793,11.7831,164681.2957
2012-07-16 11:20:00,31.36,31.39,31.36,31.37,146081.50470219436,11.7831,11.7943,11.7831,11.7868,146081.5047
2012-07-16 11:25:00,31.37,31.38,31.34,31.34,98223.61546499476,11.7868,11.7906,11.7755,11.7755,98223.6155
2012-07-16 11:30:00,31.35,31.35,31.34,31.34,67084.6394984326,11.7793,11.7793,11.7755,11.7755,67084.6395
2012-07-16 11:35:00,31.34,31.35,31.34,31.34,80877.74294670846,11.7755,11.7793,11.7755,11.7755,80877.7429
2012-07-16 11:40:00,31.35,31.35,31.32,31.33,116405.43364681296,11.7793,11.7793,11.768,11.7718,116405.4336
2012-07-16 11:45:00,31.33,31.36,31.33,31.36,100940.43887147336,11.7718,11.7831,11.7718,11.7831,100940.4389
2012-07-16 11:50:00,31.36,31.37,31.34,31.36,97805.64263322884,11.7831,11.7868,11.7755,11.7831,97805.6426
2012-07-16 11:55:00,31.36,31.37,31.35,31.36,107001.0449320794,11.7831,11.7868,11.7793,11.7831,107001.0449
2012-07-16 12:00:00,31.36,31.37,31.35,31.36,44514.1065830721,11.7831,11.7868,11.7793,11.7831,44514.1066
2012-07-16 12:05:00,31.36,31.37,31.34,31.34,102403.34378265412,11.7831,11.7868,11.7755,11.7755,102403.3438
2012-07-16 12:10:00,31.34,31.35,31.34,31.34,157575.75757575757,11.7755,11.7793,11.7755,11.7755,157575.7576
2012-07-16 12:15:00,31.34,31.35,31.31,31.33,336886.1024033438,11.7755,11.7793,11.7643,11.7718,336886.1024
2012-07-16 12:20:00,31.33,31.33,31.32,31.33,85893.41692789969,11.7718,11.7718,11.768,11.7718,85893.4169
2012-07-16 12:25:00,31.32,31.32,31.3,31.31,103657.26227795192,11.768,11.768,11.7605,11.7643,103657.2623
2012-07-16 12:30:00,31.31,31.33,31.3,31.33,53918.49529780564,11.7643,11.7718,11.7605,11.7718,53918.4953
2012-07-16 12:35:00,31.33,31.34,31.31,31.33,143573.66771159874,11.7718,11.7755,11.7643,11.7718,143573.6677
2012-07-16 12:40:00,31.33,31.34,31.32,31.32,62068.96551724138,11.7718,11.7755,11.768,11.768,62068.9655
2012-07-16 12:45:00,31.32,31.33,31.31,31.33,41797.28317659352,11.768,11.7718,11.7643,11.7718,41797.2832
2012-07-16 12:50:00,31.33,31.33,31.3,31.31,154440.96133751306,11.7718,11.7718,11.7605,11.7643,154440.9613
2012-07-16 12:55:00,31.31,31.32,31.31,31.31,47230.92998955068,11.7643,11.768,11.7643,11.7643,47230.93
2012-07-16 13:00:00,31.31,31.33,31.31,31.31,128944.618599791,11.7643,11.7718,11.7643,11.7643,128944.6186
2012-07-16 13:05:00,31.32,31.34,31.29,31.34,117659.35214211076,11.768,11.7755,11.7568,11.7755,117659.3521
2012-07-16 13:10:00,31.34,31.34,31.33,31.33,76489.02821316614,11.7755,11.7755,11.7718,11.7718,76489.0282
2012-07-16 13:15:00,31.33,31.34,31.31,31.34,112434.69174503656,11.7718,11.7755,11.7643,11.7755,112434.6917
2012-07-16 13:20:00,31.34,31.34,31.32,31.34,55381.400208986415,11.7755,11.7755,11.768,11.7755,55381.4002
2012-07-16 13:25:00,31.34,31.34,31.33,31.34,53082.54963427377,11.7755,11.7755,11.7718,11.7755,53082.5496
2012-07-16 13:30:00,31.34,31.35,31.33,31.33,136886.10240334377,11.7755,11.7793,11.7718,11.7718,136886.1024
2012-07-16 13:35:00,31.33,31.35,31.33,31.35,54336.46812957158,11.7718,11.7793,11.7718,11.7793,54336.4681
2012-07-16 13:40:00,31.35,31.35,31.32,31.33,115360.50156739813,11.7793,11.7793,11.768,11.7718,115360.5016
2012-07-16 13:45:00,31.33,31.34,31.31,31.32,141483.80355276907,11.7718,11.7755,11.7643,11.768,141483.8036
2012-07-16 13:50:00,31.32,31.32,31.31,31.31,43678.16091954023,11.768,11.768,11.7643,11.7643,43678.1609
2012-07-16 13:55:00,31.31,31.32,31.31,31.31,63949.843260188085,11.7643,11.768,11.7643,11.7643,63949.8433
2012-07-16 14:00:00,31.31,31.33,31.31,31.32,58307.21003134796,11.7643,11.7718,11.7643,11.768,58307.21
2012-07-16 14:05:00,31.32,31.33,31.31,31.32,81713.68861024034,11.768,11.7718,11.7643,11.768,81713.6886
2012-07-16 14:10:00,31.32,31.33,31.32,31.32,36990.59561128527,11.768,11.7718,11.768,11.768,36990.5956
2012-07-16 14:15:00,31.32,31.34,31.31,31.34,58516.19644723093,11.768,11.7755,11.7643,11.7755,58516.1964
2012-07-16 14:20:00,31.34,31.35,31.33,31.34,97387.66980146292,11.7755,11.7793,11.7718,11.7755,97387.6698
2012-07-16 14:25:00,31.35,31.35,31.3,31.33,100731.45245559038,11.7793,11.7793,11.7605,11.7718,100731.4525
2012-07-16 14:30:00,31.34,31.35,31.33,31.33,47648.90282131661,11.7755,11.7793,11.7718,11.7718,47648.9028
2012-07-16 14:35:00,31.33,31.34,31.32,31.34,75653.08254963427,11.7718,11.7755,11.768,11.7755,75653.0825
2012-07-16 14:40:00,31.33,31.34,31.33,31.34,52037.61755485893,11.7718,11.7755,11.7718,11.7755,52037.6176
2012-07-16 14:45:00,31.34,31.35,31.33,31.34,151515.15151515152,11.7755,11.7793,11.7718,11.7755,151515.1515
2012-07-16 14:50:00,31.34,31.36,31.33,31.34,81295.71577847439,11.7755,11.7831,11.7718,11.7755,81295.7158
2012-07-16 14:55:00,31.34,31.35,31.34,31.34,41797.28317659352,11.7755,11.7793,11.7755,11.7755,41797.2832
2012-07-16 15:00:00,31.34,31.35,31.33,31.35,114106.58307210031,11.7755,11.7793,11.7718,11.7793,114106.5831
2012-07-16 15:05:00,31.35,31.35,31.34,31.35,60815.04702194357,11.7793,11.7793,11.7755,11.7793,60815.047
2012-07-16 15:10:00,31.34,31.35,31.34,31.35,59143.15569487983,11.7755,11.7793,11.7755,11.7793,59143.1557
2012-07-16 15:15:00,31.35,31.36,31.34,31.35,142528.7356321839,11.7793,11.7831,11.7755,11.7793,142528.7356
2012-07-16 15:20:00,31.35,31.35,31.34,31.35,70428.42215256009,11.7793,11.7793,11.7755,11.7793,70428.4222
2012-07-16 15:25:00,31.35,31.36,31.34,31.35,95506.7920585162,11.7793,11.7831,11.7755,11.7793,95506.7921
2012-07-16 15:30:00,31.36,31.36,31.33,31.35,87356.32183908045,11.7831,11.7831,11.7718,11.7793,87356.3218
2012-07-16 15:35:00,31.36,31.36,31.34,31.34,137722.04806687564,11.7831,11.7831,11.7755,11.7755,137722.0481
2012-07-16 15:40:00,31.34,31.34,31.31,31.34,166771.15987460816,11.7755,11.7755,11.7643,11.7755,166771.1599
2012-07-16 15:45:00,31.33,31.33,31.3,31.32,159247.64890282133,11.7718,11.7718,11.7605,11.768,159247.6489
2012-07-16 15:50:00,31.32,31.33,31.31,31.32,310971.7868338558,11.768,11.7718,11.7643,11.768,310971.7868
2012-07-16 15:55:00,31.32,31.34,31.31,31.33,509508.881922675,11.768,11.7755,11.7643,11.7718,509508.8819
2012-07-17 09:30:00,31.37,31.4,31.32,31.4,223615.4649947753,11.7868,11.7981,11.768,11.7981,223615.465
2012-07-17 09:35:00,31.4,31.43,31.38,31.38,162591.43155694878,11.7981,11.8094,11.7906,11.7906,162591.4316
2012-07-17 09:40:00,31.39,31.42,31.38,31.39,104284.22152560083,11.7943,11.8056,11.7906,11.7943,104284.2215
2012-07-17 09:45:00,31.38,31.45,31.38,31.45,126227.79519331244,11.7906,11.8169,11.7906,11.8169,126227.7952
2012-07-17 09:50:00,31.46,31.48,31.42,31.44,105747.1264367816,11.8206,11.8281,11.8056,11.8131,105747.1264
2012-07-17 09:55:00,31.43,31.49,31.43,31.49,86729.36259143155,11.8094,11.8319,11.8094,11.8319,86729.3626
2012-07-17 10:00:00,31.49,31.49,31.38,31.41,155903.86624869384,11.8319,11.8319,11.7906,11.8018,155903.8662
2012-07-17 10:05:00,31.41,31.42,31.38,31.39,110762.80041797285,11.8018,11.8056,11.7906,11.7943,110762.8004
2012-07-17 10:10:00,31.4,31.42,31.37,31.42,64994.77533960292,11.7981,11.8056,11.7868,11.8056,64994.7753
2012-07-17 10:15:00,31.42,31.44,31.4,31.43,85684.43051201671,11.8056,11.8131,11.7981,11.8094,85684.4305
2012-07-17 10:20:00,31.43,31.48,31.42,31.48,221316.6144200627,11.8094,11.8281,11.8056,11.8281,221316.6144
2012-07-17 10:25:00,31.48,31.51,31.48,31.49,371577.8474399164,11.8281,11.8394,11.8281,11.8319,371577.8474
2012-07-17 10:30:00,31.49,31.53,31.47,31.52,181818.18181818185,11.8319,11.8469,11.8244,11.8432,181818.1818
2012-07-17 10:35:00,31.52,31.53,31.49,31.49,184117.03239289444,11.8432,11.8469,11.8319,11.8319,184117.0324
2012-07-17 10:40:00,31.49,31.51,31.46,31.49,272936.2591431557,11.8319,11.8394,11.8206,11.8319,272936.2591
2012-07-17 10:45:00,31.49,31.49,31.43,31.47,132288.40125391848,11.8319,11.8319,11.8094,11.8244,132288.4013
2012-07-17 10:50:00,31.47,31.48,31.44,31.46,85475.44409613375,11.8244,11.8281,11.8131,11.8206,85475.4441
2012-07-17 10:55:00,31.46,31.47,31.45,31.46,114733.5423197492,11.8206,11.8244,11.8169,11.8206,114733.5423
2012-07-17 11:00:00,31.45,31.48,31.44,31.47,93207.94148380354,11.8169,11.8281,11.8131,11.8244,93207.9415
2012-07-17 11:05:00,31.47,31.52,31.47,31.5,94461.85997910135,11.8244,11.8432,11.8244,11.8357,94461.86
2012-07-17 11:10:00,31.51,31.53,31.49,31.53,112643.67816091952,11.8394,11.8469,11.8319,11.8469,112643.6782
2012-07-17 11:15:00,31.53,31.54,31.51,31.52,95715.77847439917,11.8469,11.8507,11.8394,11.8432,95715.7785
2012-07-17 11:20:00,31.52,31.54,31.52,31.54,68547.54440961337,11.8432,11.8507,11.8432,11.8507,68547.5444
2012-07-17 11:25:00,31.54,31.54,31.52,31.53,105956.11285266458,11.8507,11.8507,11.8432,11.8469,105956.1129
2012-07-17 11:30:00,31.53,31.55,31.49,31.52,109717.868338558,11.8469,11.8544,11.8319,11.8432,109717.8683
2012-07-17 11:35:00,31.51,31.54,31.47,31.54,126645.76802507836,11.8394,11.8507,11.8244,11.8507,126645.768
2012-07-17 11:40:00,31.54,31.54,31.53,31.54,121003.13479623824,11.8507,11.8507,11.8469,11.8507,121003.1348
2012-07-17 11:45:00,31.54,31.54,31.51,31.54,73772.20480668756,11.8507,11.8507,11.8394,11.8507,73772.2048
2012-07-17 11:50:00,31.53,31.55,31.52,31.54,116823.4064785789,11.8469,11.8544,11.8432,11.8507,116823.4065
2012-07-17 11:55:00,31.54,31.57,31.52,31.57,93207.94148380354,11.8507,11.862,11.8432,11.862,93207.9415
2012-07-17 12:00:00,31.57,31.6,31.57,31.59,176802.50783699058,11.862,11.8732,11.862,11.8695,176802.5078
2012-07-17 12:05:00,31.59,31.6,31.58,31.59,70010.44932079414,11.8695,11.8732,11.8657,11.8695,70010.4493
2012-07-17 12:10:00,31.59,31.6,31.56,31.6,86938.34900731452,11.8695,11.8732,11.8582,11.8732,86938.349
2012-07-17 12:15:00,31.6,31.67,31.6,31.66,171995.82027168234,11.8732,11.8995,11.8732,11.8958,171995.8203
2012-07-17 12:20:00,31.66,31.71,31.66,31.71,167607.10553814002,11.8958,11.9146,11.8958,11.9146,167607.1055
2012-07-17 12:25:00,31.7,31.72,31.68,31.71,100313.47962382445,11.9108,11.9183,11.9033,11.9146,100313.4796
2012-07-17 12:30:00,31.71,31.73,31.71,31.71,96342.73772204808,11.9146,11.9221,11.9146,11.9146,96342.7377
2012-07-17 12:35:00,31.71,31.72,31.7,31.7,40752.35109717868,11.9146,11.9183,11.9108,11.9108,40752.3511
2012-07-17 12:40:00,31.7,31.71,31.68,31.71,46603.97074190177,11.9108,11.9146,11.9033,11.9146,46603.9707
2012-07-17 12:45:00,31.71,31.71,31.68,31.68,70846.39498432602,11.9146,11.9146,11.9033,11.9033,70846.395
2012-07-17 12:50:00,31.68,31.7,31.67,31.69,162591.43155694878,11.9033,11.9108,11.8995,11.9071,162591.4316
2012-07-17 12:55:00,31.69,31.7,31.67,31.68,156948.79832810868,11.9071,11.9108,11.8995,11.9033,156948.7983
2012-07-17 13:00:00,31.68,31.68,31.66,31.68,67293.62591431556,11.9033,11.9033,11.8958,11.9033,67293.6259
2012-07-17 13:05:00,31.67,31.68,31.66,31.67,41797.28317659352,11.8995,11.9033,11.8958,11.8995,41797.2832
2012-07-17 13:10:00,31.67,31.68,31.66,31.68,41797.28317659352,11.8995,11.9033,11.8958,11.9033,41797.2832
2012-07-17 13:15:00,31.68,31.71,31.63,31.7,83176.5935214211,11.9033,11.9146,11.8845,11.9108,83176.5935
2012-07-17 13:20:00,31.7,31.73,31.69,31.73,117032.39289446184,11.9108,11.9221,11.9071,11.9221,117032.3929
2012-07-17 13:25:00,31.73,31.77,31.73,31.77,141274.8171368861,11.9221,11.9371,11.9221,11.9371,141274.8171
2012-07-17 13:30:00,31.77,31.81,31.76,31.79,129989.55067920584,11.9371,11.9521,11.9334,11.9446,129989.5507
2012-07-17 13:35:00,31.79,31.8,31.78,31.79,61024.03343782654,11.9446,11.9484,11.9409,11.9446,61024.0334
2012-07-17 13:40:00,31.78,31.82,31.78,31.82,110971.7868338558,11.9409,11.9559,11.9409,11.9559,110971.7868
2012-07-17 13:45:00,31.81,31.82,31.81,31.81,238871.473354232,11.9521,11.9559,11.9521,11.9521,238871.4734
2012-07-17 13:50:00,31.81,31.81,31.79,31.79,101149.42528735632,11.9521,11.9521,11.9446,11.9446,101149.4253
2012-07-17 13:55:00,31.79,31.81,31.78,31.78,182654.1274817137,11.9446,11.9521,11.9409,11.9409,182654.1275
2012-07-17 14:00:00,31.78,31.81,31.77,31.8,128735.63218390803,11.9409,11.9521,11.9371,11.9484,128735.6322
2012-07-17 14:05:00,31.81,31.81,31.78,31.79,154022.9885057471,11.9521,11.9521,11.9409,11.9446,154022.9885
2012-07-17 14:10:00,31.79,31.81,31.79,31.8,124346.91745036573,11.9446,11.9521,11.9446,11.9484,124346.9175
2012-07-17 14:15:00,31.8,31.81,31.78,31.79,101149.42528735632,11.9484,11.9521,11.9409,11.9446,101149.4253
2012-07-17 14:20:00,31.79,31.8,31.78,31.79,107628.00417972832,11.9446,11.9484,11.9409,11.9446,107628.0042
2012-07-17 14:25:00,31.79,31.8,31.76,31.79,117032.39289446184,11.9446,11.9484,11.9334,11.9446,117032.3929
2012-07-17 14:30:00,31.79,31.81,31.78,31.81,93625.91431556948,11.9446,11.9521,11.9409,11.9521,93625.9143
2012-07-17 14:35:00,31.81,31.81,31.79,31.79,136050.1567398119,11.9521,11.9521,11.9446,11.9446,136050.1567
2012-07-17 14:40:00,31.79,31.82,31.78,31.81,176384.53500522466,11.9446,11.9559,11.9409,11.9521,176384.535
2012-07-17 14:45:00,31.81,31.84,31.81,31.84,356739.8119122257,11.9521,11.9634,11.9521,11.9634,356739.8119
2012-07-17 14:50:00,31.84,31.87,31.84,31.85,227795.19331243468,11.9634,11.9747,11.9634,11.9672,227795.1933
2012-07-17 14:55:00,31.85,31.85,31.82,31.82,183072.1003134796,11.9672,11.9672,11.9559,11.9559,183072.1003
2012-07-17 15:00:00,31.82,31.83,31.81,31.81,280250.7836990596,11.9559,11.9597,11.9521,11.9521,280250.7837
2012-07-17 15:05:00,31.81,31.82,31.81,31.82,184743.99164054336,11.9521,11.9559,11.9521,11.9559,184743.9916
2012-07-17 15:10:00,31.82,31.82,31.8,31.8,110135.84117032393,11.9559,11.9559,11.9484,11.9484,110135.8412
2012-07-17 15:15:00,31.81,31.81,31.79,31.79,173458.7251828631,11.9521,11.9521,11.9446,11.9446,173458.7252
2012-07-17 15:20:00,31.78,31.8,31.78,31.79,207523.51097178683,11.9409,11.9484,11.9409,11.9446,207523.511
2012-07-17 15:25:00,31.79,31.79,31.75,31.77,218390.80459770115,11.9446,11.9446,11.9296,11.9371,218390.8046
2012-07-17 15:30:00,31.76,31.77,31.75,31.77,158202.71682340646,11.9334,11.9371,11.9296,11.9371,158202.7168
2012-07-17 15:35:00,31.77,31.77,31.74,31.74,265621.7345872518,11.9371,11.9371,11.9258,11.9258,265621.7346
2012-07-17 15:40:00,31.75,31.78,31.71,31.78,311598.7460815047,11.9296,11.9409,11.9146,11.9409,311598.7461
2012-07-17 15:45:00,31.78,31.78,31.75,31.78,240543.3646812957,11.9409,11.9409,11.9296,11.9409,240543.3647
2012-07-17 15:50:00,31.78,31.81,31.77,31.77,285684.4305120167,11.9409,11.9521,11.9371,11.9371,285684.4305
2012-07-17 15:55:00,31.77,31.82,31.76,31.8,428422.1525600836,11.9371,11.9559,11.9334,11.9484,428422.1526
2012-07-18 09:30:00,31.56,31.8,31.49,31.69,489655.1724137931,11.8582,11.9484,11.8319,11.9071,489655.1724
2012-07-18 09:35:00,31.69,31.96,31.67,31.77,394357.3667711599,11.9071,12.0085,11.8995,11.9371,394357.3668
2012-07-18 09:40:00,31.76,31.81,31.68,31.72,151306.16509926855,11.9334,11.9521,11.9033,11.9183,151306.1651
2012-07-18 09:45:00,31.71,31.88,31.64,31.75,240334.3782654128,11.9146,11.9784,11.8883,11.9296,240334.3783
2012-07-18 09:50:00,31.75,31.95,31.74,31.91,326018.80877742945,11.9296,12.0047,11.9258,11.9897,326018.8088
2012-07-18 09:55:00,31.91,31.93,31.82,31.87,458098.223615465,11.9897,11.9972,11.9559,11.9747,458098.2236
2012-07-18 10:00:00,31.87,31.88,31.81,31.84,357784.7439916405,11.9747,11.9784,11.9521,11.9634,357784.744
2012-07-18 10:05:00,31.84,31.85,31.78,31.81,230929.9895506792,11.9634,11.9672,11.9409,11.9521,230929.9896
2012-07-18 10:10:00,31.82,31.85,31.8,31.81,501149.4252873563,11.9559,11.9672,11.9484,11.9521,501149.4253
2012-07-18 10:15:00,31.81,31.82,31.73,31.76,228422.1525600836,11.9521,11.9559,11.9221,11.9334,228422.1526
2012-07-18 10:20:00,31.76,31.81,31.72,31.73,236154.64994775332,11.9334,11.9521,11.9183,11.9221,236154.6499
2012-07-18 10:25:00,31.73,31.75,31.71,31.74,122257.05329153604,11.9221,11.9296,11.9146,11.9258,122257.0533
2012-07-18 10:30:00,31.73,31.74,31.69,31.71,120585.16196447233,11.9221,11.9258,11.9071,11.9146,120585.162
2012-07-18 10:35:00,31.71,31.79,31.71,31.74,179519.33124346918,11.9146,11.9446,11.9146,11.9258,179519.3312
2012-07-18 10:40:00,31.74,31.76,31.73,31.74,86729.36259143155,11.9258,11.9334,11.9221,11.9258,86729.3626
2012-07-18 10:45:00,31.74,31.79,31.74,31.77,177638.45350052245,11.9258,11.9446,11.9258,11.9371,177638.4535
2012-07-18 10:50:00,31.78,31.78,31.76,31.77,146708.46394984325,11.9409,11.9409,11.9334,11.9371,146708.4639
2012-07-18 10:55:00,31.77,31.79,31.76,31.77,103866.2486938349,11.9371,11.9446,11.9334,11.9371,103866.2487
2012-07-18 11:00:00,31.77,31.77,31.73,31.73,90491.11807732497,11.9371,11.9371,11.9221,11.9221,90491.1181
2012-07-18 11:05:00,31.74,31.78,31.72,31.73,99686.52037617554,11.9258,11.9409,11.9183,11.9221,99686.5204
2012-07-18 11:10:00,31.74,31.75,31.71,31.72,90491.11807732497,11.9258,11.9296,11.9146,11.9183,90491.1181
2012-07-18 11:15:00,31.72,31.73,31.71,31.73,127063.7408568443,11.9183,11.9221,11.9146,11.9221,127063.7409
2012-07-18 11:20:00,31.72,31.74,31.71,31.71,57889.23719958203,11.9183,11.9258,11.9146,11.9146,57889.2372
2012-07-18 11:25:00,31.72,31.72,31.67,31.68,138975.96656217345,11.9183,11.9183,11.8995,11.9033,138975.9666
2012-07-18 11:30:00,31.68,31.71,31.67,31.7,74608.15047021944,11.9033,11.9146,11.8995,11.9108,74608.1505
2012-07-18 11:35:00,31.7,31.71,31.69,31.7,245559.0386624869,11.9108,11.9146,11.9071,11.9108,245559.0387
2012-07-18 11:40:00,31.7,31.7,31.67,31.69,76907.00104493208,11.9108,11.9108,11.8995,11.9071,76907.001
2012-07-18 11:45:00,31.69,31.69,31.67,31.69,30094.04388714733,11.9071,11.9071,11.8995,11.9071,30094.0439
2012-07-18 11:50:00,31.69,31.7,31.69,31.69,34482.75862068965,11.9071,11.9108,11.9071,11.9071,34482.7586
2012-07-18 11:55:00,31.69,31.69,31.64,31.64,299477.5339602926,11.9071,11.9071,11.8883,11.8883,299477.534
2012-07-18 12:00:00,31.64,31.65,31.62,31.64,136259.14315569488,11.8883,11.892,11.8807,11.8883,136259.1432
2012-07-18 12:05:00,31.64,31.64,31.57,31.6,406269.592476489,11.8883,11.8883,11.862,11.8732,406269.5925
2012-07-18 12:10:00,31.61,31.61,31.59,31.6,109299.89550679206,11.877,11.877,11.8695,11.8732,109299.8955
2012-07-18 12:15:00,31.6,31.6,31.58,31.6,91536.0501567398,11.8732,11.8732,11.8657,11.8732,91536.0502
2012-07-18 12:20:00,31.6,31.61,31.55,31.57,258098.223615465,11.8732,11.877,11.8544,11.862,258098.2236
2012-07-18 12:25:00,31.57,31.59,31.55,31.57,88401.25391849529,11.862,11.8695,11.8544,11.862,88401.2539
2012-07-18 12:30:00,31.58,31.61,31.56,31.6,118077.32497387668,11.8657,11.877,11.8582,11.8732,118077.325
2012-07-18 12:35:00,31.61,31.62,31.61,31.61,65412.74817136886,11.877,11.8807,11.877,11.877,65412.7482
2012-07-18 12:40:00,31.62,31.64,31.61,31.63,89237.19958202717,11.8807,11.8883,11.877,11.8845,89237.1996
2012-07-18 12:45:00,31.63,31.64,31.6,31.61,92998.9550679206,11.8845,11.8883,11.8732,11.877,92998.9551
2012-07-18 12:50:00,31.61,31.63,31.59,31.6,175130.61650992683,11.877,11.8845,11.8695,11.8732,175130.6165
2012-07-18 12:55:00,31.6,31.61,31.58,31.6,87565.30825496343,11.8732,11.877,11.8657,11.8732,87565.3083
2012-07-18 13:00:00,31.6,31.62,31.6,31.62,81713.68861024034,11.8732,11.8807,11.8732,11.8807,81713.6886
2012-07-18 13:05:00,31.62,31.62,31.6,31.61,195611.28526645768,11.8807,11.8807,11.8732,11.877,195611.2853
2012-07-18 13:10:00,31.62,31.62,31.61,31.62,20898.64158829676,11.8807,11.8807,11.877,11.8807,20898.6416
2012-07-18 13:15:00,31.62,31.62,31.61,31.61,102403.34378265412,11.8807,11.8807,11.877,11.877,102403.3438
2012-07-18 13:20:00,31.61,31.64,31.61,31.63,171995.82027168234,11.877,11.8883,11.877,11.8845,171995.8203
2012-07-18 13:25:00,31.63,31.63,31.62,31.63,40961.33751306165,11.8845,11.8845,11.8807,11.8845,40961.3375
2012-07-18 13:30:00,31.62,31.63,31.61,31.61,1078369.9059561128,11.8807,11.8845,11.877,11.877,1078369.906
2012-07-18 13:35:00,31.61,31.62,31.6,31.61,119122.25705329153,11.877,11.8807,11.8732,11.877,119122.2571
2012-07-18 13:40:00,31.61,31.63,31.61,31.62,62068.96551724138,11.877,11.8845,11.877,11.8807,62068.9655
2012-07-18 13:45:00,31.62,31.63,31.61,31.62,75026.12330198537,11.8807,11.8845,11.877,11.8807,75026.1233
2012-07-18 13:50:00,31.62,31.63,31.6,31.62,133751.30616509926,11.8807,11.8845,11.8732,11.8807,133751.3062
2012-07-18 13:55:00,31.62,31.63,31.61,31.62,77115.98746081504,11.8807,11.8845,11.877,11.8807,77115.9875
2012-07-18 14:00:00,31.62,31.62,31.61,31.62,91954.02298850576,11.8807,11.8807,11.877,11.8807,91954.023
2012-07-18 14:05:00,31.62,31.63,31.61,31.62,88819.22675026122,11.8807,11.8845,11.877,11.8807,88819.2268
2012-07-18 14:10:00,31.62,31.63,31.62,31.62,122257.05329153604,11.8807,11.8845,11.8807,11.8807,122257.0533
2012-07-18 14:15:00,31.63,31.63,31.61,31.62,123510.97178683383,11.8845,11.8845,11.877,11.8807,123510.9718
2012-07-18 14:20:00,31.62,31.62,31.61,31.62,112225.7053291536,11.8807,11.8807,11.877,11.8807,112225.7053
2012-07-18 14:25:00,31.62,31.62,31.61,31.62,326227.7951933124,11.8807,11.8807,11.877,11.8807,326227.7952
2012-07-18 14:30:00,31.62,31.63,31.62,31.63,124137.93103448275,11.8807,11.8845,11.8807,11.8845,124137.931
2012-07-18 14:35:00,31.62,31.63,31.61,31.61,89237.19958202717,11.8807,11.8845,11.877,11.877,89237.1996
2012-07-18 14:40:00,31.62,31.62,31.6,31.61,148589.34169278995,11.8807,11.8807,11.8732,11.877,148589.3417
2012-07-18 14:45:00,31.61,31.62,31.57,31.57,170950.8881922675,11.877,11.8807,11.862,11.862,170950.8882
2012-07-18 14:50:00,31.57,31.59,31.57,31.58,61650.992685475445,11.862,11.8695,11.862,11.8657,61650.9927
2012-07-18 14:55:00,31.58,31.58,31.57,31.58,114733.5423197492,11.8657,11.8657,11.862,11.8657,114733.5423
2012-07-18 15:00:00,31.58,31.6,31.58,31.6,92580.98223615464,11.8657,11.8732,11.8657,11.8732,92580.9822
2012-07-18 15:05:00,31.6,31.6,31.59,31.6,96133.7513061651,11.8732,11.8732,11.8695,11.8732,96133.7513
2012-07-18 15:10:00,31.6,31.6,31.57,31.57,122675.02612330198,11.8732,11.8732,11.862,11.862,122675.0261
2012-07-18 15:15:00,31.57,31.59,31.57,31.58,77115.98746081504,11.862,11.8695,11.862,11.8657,77115.9875
2012-07-18 15:20:00,31.58,31.59,31.56,31.57,151933.12434691744,11.8657,11.8695,11.8582,11.862,151933.1243
2012-07-18 15:25:00,31.57,31.57,31.54,31.55,135005.22466039707,11.862,11.862,11.8507,11.8544,135005.2247
2012-07-18 15:30:00,31.55,31.59,31.54,31.58,275235.1097178683,11.8544,11.8695,11.8507,11.8657,275235.1097
2012-07-18 15:35:00,31.58,31.59,31.58,31.58,150261.2330198537,11.8657,11.8695,11.8657,11.8657,150261.233
2012-07-18 15:40:00,31.58,31.59,31.57,31.58,143364.68129571577,11.8657,11.8695,11.862,11.8657,143364.6813
2012-07-18 15:45:00,31.58,31.58,31.55,31.58,280041.79728317657,11.8657,11.8657,11.8544,11.8657,280041.7973
2012-07-18 15:50:00,31.58,31.58,31.54,31.55,523928.9446185998,11.8657,11.8657,11.8507,11.8544,523928.9446
2012-07-18 15:55:00,31.55,31.58,31.54,31.55,746499.4775339602,11.8544,11.8657,11.8507,11.8544,746499.4775
2012-07-19 09:30:00,31.65,31.67,31.55,31.56,296342.73772204807,11.892,11.8995,11.8544,11.8582,296342.7377
2012-07-19 09:35:00,31.55,31.65,31.53,31.64,178265.41274817137,11.8544,11.892,11.8469,11.8883,178265.4127
2012-07-19 09:40:00,31.63,31.64,31.59,31.6,165308.25496342735,11.8845,11.8883,11.8695,11.8732,165308.255
2012-07-19 09:45:00,31.6,31.63,31.59,31.59,139184.95297805642,11.8732,11.8845,11.8695,11.8695,139184.953
2012-07-19 09:50:00,31.59,31.61,31.57,31.6,67293.62591431556,11.8695,11.877,11.862,11.8732,67293.6259
2012-07-19 09:55:00,31.6,31.63,31.59,31.63,71891.32706374086,11.8732,11.8845,11.8695,11.8845,71891.3271
2012-07-19 10:00:00,31.63,31.63,31.54,31.59,93416.92789968652,11.8845,11.8845,11.8507,11.8695,93416.9279
2012-07-19 10:05:00,31.58,31.59,31.56,31.57,56635.31870428422,11.8657,11.8695,11.8582,11.862,56635.3187
2012-07-19 10:10:00,31.57,31.58,31.53,31.55,62277.95193312434,11.862,11.8657,11.8469,11.8544,62277.9519
2012-07-19 10:15:00,31.55,31.57,31.54,31.57,77115.98746081504,11.8544,11.862,11.8507,11.862,77115.9875
2012-07-19 10:20:00,31.57,31.58,31.54,31.54,50574.71264367816,11.862,11.8657,11.8507,11.8507,50574.7126
2012-07-19 10:25:00,31.54,31.55,31.52,31.52,82549.6342737722,11.8507,11.8544,11.8432,11.8432,82549.6343
2012-07-19 10:30:00,31.52,31.52,31.47,31.48,110135.84117032393,11.8432,11.8432,11.8244,11.8281,110135.8412
2012-07-19 10:35:00,31.48,31.48,31.43,31.44,104911.18077324974,11.8281,11.8281,11.8094,11.8131,104911.1808
2012-07-19 10:40:00,31.45,31.46,31.44,31.46,69383.49007314524,11.8169,11.8206,11.8131,11.8206,69383.4901
2012-07-19 10:45:00,31.46,31.47,31.45,31.46,84639.49843260187,11.8206,11.8244,11.8169,11.8206,84639.4984
2012-07-19 10:50:00,31.46,31.48,31.46,31.47,71055.38140020898,11.8206,11.8281,11.8206,11.8244,71055.3814
2012-07-19 10:55:00,31.47,31.48,31.46,31.46,85684.43051201671,11.8244,11.8281,11.8206,11.8206,85684.4305
2012-07-19 11:00:00,31.47,31.48,31.45,31.47,147335.42319749217,11.8244,11.8281,11.8169,11.8244,147335.4232
2012-07-19 11:05:00,31.47,31.48,31.46,31.48,88610.24033437826,11.8244,11.8281,11.8206,11.8281,88610.2403
2012-07-19 11:10:00,31.47,31.48,31.45,31.46,76280.04179728318,11.8244,11.8281,11.8169,11.8206,76280.0418
2012-07-19 11:15:00,31.46,31.47,31.45,31.46,61859.97910135841,11.8206,11.8244,11.8169,11.8206,61859.9791
2012-07-19 11:20:00,31.45,31.47,31.44,31.47,96760.710553814,11.8169,11.8244,11.8131,11.8244,96760.7106
2012-07-19 11:25:00,31.47,31.49,31.46,31.49,113479.6238244514,11.8244,11.8319,11.8206,11.8319,113479.6238
2012-07-19 11:30:00,31.49,31.53,31.49,31.52,88401.25391849529,11.8319,11.8469,11.8319,11.8432,88401.2539
2012-07-19 11:35:00,31.52,31.53,31.49,31.51,149007.3145245559,11.8432,11.8469,11.8319,11.8394,149007.3145
2012-07-19 11:40:00,31.5,31.52,31.49,31.5,94043.88714733542,11.8357,11.8432,11.8319,11.8357,94043.8871
2012-07-19 11:45:00,31.5,31.5,31.47,31.49,112225.7053291536,11.8357,11.8357,11.8244,11.8319,112225.7053
2012-07-19 11:50:00,31.49,31.51,31.46,31.48,106583.07210031348,11.8319,11.8394,11.8206,11.8281,106583.0721
2012-07-19 11:55:00,31.49,31.49,31.48,31.49,42842.21525600836,11.8319,11.8319,11.8281,11.8319,42842.2153
2012-07-19 12:00:00,31.49,31.51,31.49,31.51,67293.62591431556,11.8319,11.8394,11.8319,11.8394,67293.6259
2012-07-19 12:05:00,31.51,31.52,31.49,31.51,110344.8275862069,11.8394,11.8432,11.8319,11.8394,110344.8276
2012-07-19 12:10:00,31.51,31.51,31.47,31.49,58934.16927899687,11.8394,11.8394,11.8244,11.8319,58934.1693
2012-07-19 12:15:00,31.49,31.53,31.49,31.53,54336.46812957158,11.8319,11.8469,11.8319,11.8469,54336.4681
2012-07-19 12:20:00,31.53,31.56,31.53,31.56,73772.20480668756,11.8469,11.8582,11.8469,11.8582,73772.2048
2012-07-19 12:25:00,31.56,31.58,31.56,31.57,62695.92476489028,11.8582,11.8657,11.8582,11.862,62695.9248
2012-07-19 12:30:00,31.57,31.58,31.56,31.57,62068.96551724138,11.862,11.8657,11.8582,11.862,62068.9655
2012-07-19 12:35:00,31.56,31.57,31.53,31.54,119749.21630094045,11.8582,11.862,11.8469,11.8507,119749.2163
2012-07-19 12:40:00,31.54,31.55,31.52,31.53,429467.0846394984,11.8507,11.8544,11.8432,11.8469,429467.0846
2012-07-19 12:45:00,31.52,31.56,31.52,31.54,261859.9791013584,11.8432,11.8582,11.8432,11.8507,261859.9791
2012-07-19 12:50:00,31.54,31.54,31.53,31.54,38035.5276907001,11.8507,11.8507,11.8469,11.8507,38035.5277
2012-07-19 12:55:00,31.54,31.55,31.53,31.54,128526.64576802508,11.8507,11.8544,11.8469,11.8507,128526.6458
2012-07-19 13:00:00,31.54,31.54,31.53,31.53,143991.6405433647,11.8507,11.8507,11.8469,11.8469,143991.6405
2012-07-19 13:05:00,31.54,31.55,31.53,31.55,37408.5684430512,11.8507,11.8544,11.8469,11.8544,37408.5684
2012-07-19 13:10:00,31.55,31.56,31.54,31.55,181609.19540229885,11.8544,11.8582,11.8507,11.8544,181609.1954
2012-07-19 13:15:00,31.55,31.56,31.54,31.56,281086.7293625914,11.8544,11.8582,11.8507,11.8582,281086.7294
2012-07-19 13:20:00,31.56,31.56,31.54,31.55,118913.27063740855,11.8582,11.8582,11.8507,11.8544,118913.2706
2012-07-19 13:25:00,31.55,31.56,31.54,31.55,171368.86102403342,11.8544,11.8582,11.8507,11.8544,171368.861
2012-07-19 13:30:00,31.55,31.55,31.53,31.53,58098.223615465,11.8544,11.8544,11.8469,11.8469,58098.2236
2012-07-19 13:35:00,31.53,31.55,31.52,31.52,43887.14733542319,11.8469,11.8544,11.8432,11.8432,43887.1473
2012-07-19 13:40:00,31.52,31.52,31.5,31.5,49947.75339602926,11.8432,11.8432,11.8357,11.8357,49947.7534
2012-07-19 13:45:00,31.51,31.51,31.49,31.5,78787.87878787878,11.8394,11.8394,11.8319,11.8357,78787.8788
2012-07-19 13:50:00,31.5,31.51,31.49,31.49,53918.49529780564,11.8357,11.8394,11.8319,11.8319,53918.4953
2012-07-19 13:55:00,31.5,31.5,31.47,31.5,138557.99373040753,11.8357,11.8357,11.8244,11.8357,138557.9937
2012-07-19 14:00:00,31.5,31.51,31.48,31.49,109299.89550679206,11.8357,11.8394,11.8281,11.8319,109299.8955
2012-07-19 14:05:00,31.49,31.5,31.48,31.5,78996.86520376176,11.8319,11.8357,11.8281,11.8357,78996.8652
2012-07-19 14:10:00,31.49,31.5,31.48,31.49,105956.11285266458,11.8319,11.8357,11.8281,11.8319,105956.1129
2012-07-19 14:15:00,31.49,31.49,31.46,31.46,160083.5945663532,11.8319,11.8319,11.8206,11.8206,160083.5946
2012-07-19 14:20:00,31.46,31.47,31.43,31.44,117868.33855799372,11.8206,11.8244,11.8094,11.8131,117868.3386
2012-07-19 14:25:00,31.44,31.44,31.4,31.41,303030.30303030304,11.8131,11.8131,11.7981,11.8018,303030.303
2012-07-19 14:30:00,31.41,31.41,31.38,31.39,379519.3312434692,11.8018,11.8018,11.7906,11.7943,379519.3312
2012-07-19 14:35:00,31.39,31.41,31.38,31.41,231138.97596656217,11.7943,11.8018,11.7906,11.8018,231138.976
2012-07-19 14:40:00,31.41,31.46,31.41,31.46,57053.29153605016,11.8018,11.8206,11.8018,11.8206,57053.2915
2012-07-19 14:45:00,31.46,31.46,31.43,31.44,229885.0574712644,11.8206,11.8206,11.8094,11.8131,229885.0575
2012-07-19 14:50:00,31.44,31.44,31.43,31.44,116196.44723093,11.8131,11.8131,11.8094,11.8131,116196.4472
2012-07-19 14:55:00,31.44,31.44,31.42,31.44,150888.1922675026,11.8131,11.8131,11.8056,11.8131,150888.1923
2012-07-19 15:00:00,31.44,31.47,31.44,31.44,93834.90073145244,11.8131,11.8244,11.8131,11.8131,93834.9007
2012-07-19 15:05:00,31.44,31.46,31.44,31.46,49320.79414838035,11.8131,11.8206,11.8131,11.8206,49320.7941
2012-07-19 15:10:00,31.46,31.46,31.45,31.46,120585.16196447233,11.8206,11.8206,11.8169,11.8206,120585.162
2012-07-19 15:15:00,31.45,31.46,31.43,31.43,144827.58620689655,11.8169,11.8206,11.8094,11.8094,144827.5862
2012-07-19 15:20:00,31.43,31.44,31.4,31.41,115569.48798328108,11.8094,11.8131,11.7981,11.8018,115569.488
2012-07-19 15:25:00,31.41,31.43,31.39,31.4,110344.8275862069,11.8018,11.8094,11.7943,11.7981,110344.8276
2012-07-19 15:30:00,31.4,31.42,31.39,31.41,174294.670846395,11.7981,11.8056,11.7943,11.8018,174294.6708
2012-07-19 15:35:00,31.41,31.46,31.41,31.46,441170.3239289446,11.8018,11.8206,11.8018,11.8206,441170.3239
2012-07-19 15:40:00,31.46,31.49,31.46,31.49,160292.58098223616,11.8206,11.8319,11.8206,11.8319,160292.581
2012-07-19 15:45:00,31.49,31.5,31.48,31.48,403134.7962382445,11.8319,11.8357,11.8281,11.8281,403134.7962
2012-07-19 15:50:00,31.48,31.48,31.47,31.47,224869.3834900732,11.8281,11.8281,11.8244,11.8244,224869.3835
2012-07-19 15:55:00,31.47,31.49,31.46,31.49,580564.263322884,11.8244,11.8319,11.8206,11.8319,580564.2633
2012-07-20 09:30:00,31.38,31.43,31.33,31.38,1676698.014629049,11.7906,11.8094,11.7718,11.7906,1676698.0146
2012-07-20 09:35:00,31.37,31.37,31.2,31.23,124764.89028213166,11.7868,11.7868,11.7229,11.7342,124764.8903
2012-07-20 09:40:00,31.23,31.26,31.22,31.24,131870.42842215256,11.7342,11.7455,11.7305,11.738,131870.4284
2012-07-20 09:45:00,31.24,31.24,31.2,31.22,125809.8223615465,11.738,11.738,11.7229,11.7305,125809.8224
2012-07-20 09:50:00,31.22,31.22,31.15,31.16,145245.55903866247,11.7305,11.7305,11.7042,11.7079,145245.559
2012-07-20 09:55:00,31.15,31.23,31.12,31.23,191431.5569487984,11.7042,11.7342,11.6929,11.7342,191431.5569
2012-07-20 10:00:00,31.23,31.23,31.19,31.22,440961.3375130617,11.7342,11.7342,11.7192,11.7305,440961.3375
2012-07-20 10:05:00,31.22,31.26,31.2,31.21,219644.72309299896,11.7305,11.7455,11.7229,11.7267,219644.7231
2012-07-20 10:10:00,31.2,31.24,31.17,31.21,169070.01044932078,11.7229,11.738,11.7117,11.7267,169070.0104
2012-07-20 10:15:00,31.22,31.22,31.19,31.2,83803.55276907001,11.7305,11.7305,11.7192,11.7229,83803.5528
2012-07-20 10:20:00,31.2,31.26,31.2,31.25,94461.85997910135,11.7229,11.7455,11.7229,11.7417,94461.86
2012-07-20 10:25:00,31.26,31.27,31.24,31.27,77324.97387669802,11.7455,11.7492,11.738,11.7492,77324.9739
2012-07-20 10:30:00,31.27,31.27,31.23,31.25,128526.64576802508,11.7492,11.7492,11.7342,11.7417,128526.6458
2012-07-20 10:35:00,31.24,31.29,31.23,31.28,109508.88192267502,11.738,11.7568,11.7342,11.753,109508.8819
2012-07-20 10:40:00,31.29,31.29,31.24,31.24,82758.62068965517,11.7568,11.7568,11.738,11.738,82758.6207
2012-07-20 10:45:00,31.24,31.26,31.21,31.22,145663.5318704284,11.738,11.7455,11.7267,11.7305,145663.5319
2012-07-20 10:50:00,31.22,31.24,31.2,31.21,118495.29780564264,11.7305,11.738,11.7229,11.7267,118495.2978
2012-07-20 10:55:00,31.2,31.21,31.18,31.18,97178.68338557992,11.7229,11.7267,11.7154,11.7154,97178.6834
2012-07-20 11:00:00,31.18,31.22,31.16,31.2,100731.45245559038,11.7154,11.7305,11.7079,11.7229,100731.4525
2012-07-20 11:05:00,31.21,31.23,31.19,31.21,142319.74921630093,11.7267,11.7342,11.7192,11.7267,142319.7492
2012-07-20 11:10:00,31.22,31.22,31.18,31.19,117450.36572622778,11.7305,11.7305,11.7154,11.7192,117450.3657
2012-07-20 11:15:00,31.18,31.21,31.17,31.17,147962.38244514106,11.7154,11.7267,11.7117,11.7117,147962.3824
2012-07-20 11:20:00,31.17,31.18,31.16,31.18,101985.3709508882,11.7117,11.7154,11.7079,11.7154,101985.371
2012-07-20 11:25:00,31.18,31.19,31.16,31.17,99059.56112852664,11.7154,11.7192,11.7079,11.7117,99059.5611
2012-07-20 11:30:00,31.17,31.18,31.15,31.16,99477.53396029258,11.7117,11.7154,11.7042,11.7079,99477.534
2012-07-20 11:35:00,31.16,31.19,31.16,31.19,54963.42737722048,11.7079,11.7192,11.7079,11.7192,54963.4274
2012-07-20 11:40:00,31.19,31.19,31.16,31.16,70637.40856844305,11.7192,11.7192,11.7079,11.7079,70637.4086
2012-07-20 11:45:00,31.16,31.2,31.15,31.2,109717.868338558,11.7079,11.7229,11.7042,11.7229,109717.8683
2012-07-20 11:50:00,31.2,31.2,31.19,31.19,72100.31347962382,11.7229,11.7229,11.7192,11.7192,72100.3135
2012-07-20 11:55:00,31.19,31.2,31.16,31.16,75862.06896551723,11.7192,11.7229,11.7079,11.7079,75862.069
2012-07-20 12:00:00,31.16,31.17,31.16,31.16,72309.29989550679,11.7079,11.7117,11.7079,11.7079,72309.2999
2012-07-20 12:05:00,31.16,31.16,31.13,31.14,62695.92476489028,11.7079,11.7079,11.6966,11.7004,62695.9248
2012-07-20 12:10:00,31.13,31.14,31.1,31.11,177847.43991640542,11.6966,11.7004,11.6854,11.6891,177847.4399
2012-07-20 12:15:00,31.11,31.12,31.1,31.11,91954.02298850576,11.6891,11.6929,11.6854,11.6891,91954.023
2012-07-20 12:20:00,31.1,31.13,31.08,31.13,126436.7816091954,11.6854,11.6966,11.6779,11.6966,126436.7816
2012-07-20 12:25:00,31.13,31.14,31.09,31.13,174503.6572622779,11.6966,11.7004,11.6816,11.6966,174503.6573
2012-07-20 12:30:00,31.12,31.12,31.1,31.12,40752.35109717868,11.6929,11.6929,11.6854,11.6929,40752.3511
2012-07-20 12:35:00,31.11,31.12,31.1,31.11,37199.58202716823,11.6891,11.6929,11.6854,11.6891,37199.582
2012-07-20 12:40:00,31.12,31.15,31.11,31.15,56217.345872518286,11.6929,11.7042,11.6891,11.7042,56217.3459
2012-07-20 12:45:00,31.14,31.15,31.12,31.13,68965.5172413793,11.7004,11.7042,11.6929,11.6966,68965.5172
2012-07-20 12:50:00,31.13,31.15,31.12,31.15,70637.40856844305,11.6966,11.7042,11.6929,11.7042,70637.4086
2012-07-20 12:55:00,31.15,31.16,31.13,31.16,79414.83803552769,11.7042,11.7079,11.6966,11.7079,79414.838
2012-07-20 13:00:00,31.16,31.16,31.12,31.12,76071.0553814002,11.7079,11.7079,11.6929,11.6929,76071.0554
2012-07-20 13:05:00,31.12,31.12,31.1,31.11,67293.62591431556,11.6929,11.6929,11.6854,11.6891,67293.6259
2012-07-20 13:10:00,31.11,31.12,31.1,31.12,42424.24242424242,11.6891,11.6929,11.6854,11.6929,42424.2424
2012-07-20 13:15:00,31.12,31.12,31.07,31.08,149634.2737722048,11.6929,11.6929,11.6741,11.6779,149634.2738
2012-07-20 13:20:00,31.08,31.08,31.05,31.06,129780.56426332289,11.6779,11.6779,11.6666,11.6703,129780.5643
2012-07-20 13:25:00,31.06,31.07,31.05,31.06,110762.80041797285,11.6703,11.6741,11.6666,11.6703,110762.8004
2012-07-20 13:30:00,31.07,31.09,31.06,31.07,101149.42528735632,11.6741,11.6816,11.6703,11.6741,101149.4253
2012-07-20 13:35:00,31.07,31.11,31.07,31.1,105538.14002089865,11.6741,11.6891,11.6741,11.6854,105538.14
2012-07-20 13:40:00,31.1,31.12,31.1,31.12,64785.78892371996,11.6854,11.6929,11.6854,11.6929,64785.7889
2012-07-20 13:45:00,31.12,31.13,31.09,31.1,99268.5475444096,11.6929,11.6966,11.6816,11.6854,99268.5475
2012-07-20 13:50:00,31.1,31.1,31.06,31.06,53709.50888192267,11.6854,11.6854,11.6703,11.6703,53709.5089
2012-07-20 13:55:00,31.06,31.1,31.06,31.09,198537.0950888192,11.6703,11.6854,11.6703,11.6816,198537.0951
2012-07-20 14:00:00,31.1,31.13,31.08,31.11,225496.34273772204,11.6854,11.6966,11.6779,11.6891,225496.3427
2012-07-20 14:05:00,31.11,31.14,31.11,31.13,175966.56217345872,11.6891,11.7004,11.6891,11.6966,175966.5622
2012-07-20 14:10:00,31.13,31.13,31.1,31.13,131870.42842215256,11.6966,11.6966,11.6854,11.6966,131870.4284
2012-07-20 14:15:00,31.13,31.13,31.11,31.12,76071.0553814002,11.6966,11.6966,11.6891,11.6929,76071.0554
2012-07-20 14:20:00,31.12,31.12,31.09,31.09,88401.25391849529,11.6929,11.6929,11.6816,11.6816,88401.2539
2012-07-20 14:25:00,31.1,31.11,31.08,31.09,135005.22466039707,11.6854,11.6891,11.6779,11.6816,135005.2247
2012-07-20 14:30:00,31.09,31.12,31.09,31.12,143155.6948798328,11.6816,11.6929,11.6816,11.6929,143155.6949
2012-07-20 14:35:00,31.12,31.14,31.1,31.14,139393.9393939394,11.6929,11.7004,11.6854,11.7004,139393.9394
2012-07-20 14:40:00,31.13,31.14,31.12,31.13,72518.28631138976,11.6966,11.7004,11.6929,11.6966,72518.2863
2012-07-20 14:45:00,31.13,31.15,31.13,31.15,98850.57471264368,11.6966,11.7042,11.6966,11.7042,98850.5747
2012-07-20 14:50:00,31.14,31.15,31.14,31.15,95506.7920585162,11.7004,11.7042,11.7004,11.7042,95506.7921
2012-07-20 14:55:00,31.15,31.15,31.11,31.13,116614.42006269592,11.7042,11.7042,11.6891,11.6966,116614.4201
2012-07-20 15:00:00,31.13,31.14,31.11,31.13,98014.6290491118,11.6966,11.7004,11.6891,11.6966,98014.629
2012-07-20 15:05:00,31.13,31.16,31.13,31.15,162800.41797283175,11.6966,11.7079,11.6966,11.7042,162800.418
2012-07-20 15:10:00,31.15,31.18,31.15,31.18,155067.92058516195,11.7042,11.7154,11.7042,11.7154,155067.9206
2012-07-20 15:15:00,31.18,31.2,31.18,31.18,84430.51201671892,11.7154,11.7229,11.7154,11.7154,84430.512
2012-07-20 15:20:00,31.18,31.19,31.17,31.18,73563.2183908046,11.7154,11.7192,11.7117,11.7154,73563.2184
2012-07-20 15:25:00,31.18,31.18,31.16,31.16,85684.43051201671,11.7154,11.7154,11.7079,11.7079,85684.4305
2012-07-20 15:30:00,31.17,31.18,31.14,31.16,151724.13793103446,11.7117,11.7154,11.7004,11.7079,151724.1379
2012-07-20 15:35:00,31.15,31.17,31.15,31.16,144827.58620689655,11.7042,11.7117,11.7042,11.7079,144827.5862
2012-07-20 15:40:00,31.16,31.19,31.16,31.17,228004.1797283177,11.7079,11.7192,11.7079,11.7117,228004.1797
2012-07-20 15:45:00,31.17,31.2,31.17,31.19,349216.3009404389,11.7117,11.7229,11.7117,11.7192,349216.3009
2012-07-20 15:50:00,31.18,31.19,31.16,31.16,317659.3521421108,11.7154,11.7192,11.7079,11.7079,317659.3521
2012-07-20 15:55:00,31.16,31.17,31.14,31.15,866457.6802507837,11.7079,11.7117,11.7004,11.7042,866457.6803
2012-07-23 09:30:00,30.59,30.83,30.59,30.79,832183.908045977,11.4937,11.5839,11.4937,11.5689,832183.908
2012-07-23 09:35:00,30.8,30.83,30.75,30.76,139184.95297805642,11.5726,11.5839,11.5539,11.5576,139184.953
2012-07-23 09:40:00,30.75,30.81,30.73,30.78,139811.91222570534,11.5539,11.5764,11.5463,11.5651,139811.9122
2012-07-23 09:45:00,30.78,30.8,30.75,30.79,125809.8223615465,11.5651,11.5726,11.5539,11.5689,125809.8224
2012-07-23 09:50:00,30.79,30.79,30.74,30.77,280250.7836990596,11.5689,11.5689,11.5501,11.5614,280250.7837
2012-07-23 09:55:00,30.77,30.8,30.77,30.79,134378.26541274818,11.5614,11.5726,11.5614,11.5689,134378.2654
2012-07-23 10:00:00,30.79,30.81,30.77,30.78,163427.37722048067,11.5689,11.5764,11.5614,11.5651,163427.3772
2012-07-23 10:05:00,30.79,30.84,30.76,30.77,277115.98746081506,11.5689,11.5877,11.5576,11.5614,277115.9875
2012-07-23 10:10:00,30.76,30.78,30.76,30.78,212539.18495297804,11.5576,11.5651,11.5576,11.5651,212539.185
2012-07-23 10:15:00,30.77,30.77,30.75,30.76,106792.05851619644,11.5614,11.5614,11.5539,11.5576,106792.0585
2012-07-23 10:20:00,30.76,30.8,30.75,30.8,117032.39289446184,11.5576,11.5726,11.5539,11.5726,117032.3929
2012-07-23 10:25:00,30.8,30.82,30.79,30.81,92789.9686520376,11.5726,11.5802,11.5689,11.5764,92789.9687
2012-07-23 10:30:00,30.82,30.82,30.8,30.8,71473.35423197492,11.5802,11.5802,11.5726,11.5726,71473.3542
2012-07-23 10:35:00,30.8,30.83,30.79,30.81,121212.1212121212,11.5726,11.5839,11.5689,11.5764,121212.1212
2012-07-23 10:40:00,30.81,30.81,30.79,30.8,100104.49320794149,11.5764,11.5764,11.5689,11.5726,100104.4932
2012-07-23 10:45:00,30.8,30.81,30.78,30.79,173249.73876698015,11.5726,11.5764,11.5651,11.5689,173249.7388
2012-07-23 10:50:00,30.79,30.82,30.79,30.82,95715.77847439917,11.5689,11.5802,11.5689,11.5802,95715.7785
2012-07-23 10:55:00,30.82,30.82,30.8,30.8,104911.18077324974,11.5802,11.5802,11.5726,11.5726,104911.1808
2012-07-23 11:00:00,30.8,30.83,30.8,30.82,149634.2737722048,11.5726,11.5839,11.5726,11.5802,149634.2738
2012-07-23 11:05:00,30.82,30.82,30.8,30.8,91954.02298850576,11.5802,11.5802,11.5726,11.5726,91954.023
2012-07-23 11:10:00,30.81,30.82,30.8,30.81,74817.1368861024,11.5764,11.5802,11.5726,11.5764,74817.1369
2012-07-23 11:15:00,30.81,30.82,30.73,30.74,193730.40752351092,11.5764,11.5802,11.5463,11.5501,193730.4075
2012-07-23 11:20:00,30.73,30.74,30.71,30.71,92163.00940438872,11.5463,11.5501,11.5388,11.5388,92163.0094
2012-07-23 11:25:00,30.71,30.76,30.71,30.74,118286.31138975966,11.5388,11.5576,11.5388,11.5501,118286.3114
2012-07-23 11:30:00,30.74,30.79,30.74,30.77,103030.30303030302,11.5501,11.5689,11.5501,11.5614,103030.303
2012-07-23 11:35:00,30.78,30.78,30.72,30.74,90700.10449320794,11.5651,11.5651,11.5426,11.5501,90700.1045
2012-07-23 11:40:00,30.75,30.79,30.74,30.78,40334.37826541275,11.5539,11.5689,11.5501,11.5651,40334.3783
2012-07-23 11:45:00,30.77,30.79,30.75,30.78,100313.47962382445,11.5614,11.5689,11.5539,11.5651,100313.4796
2012-07-23 11:50:00,30.78,30.82,30.78,30.82,76907.00104493208,11.5651,11.5802,11.5651,11.5802,76907.001
2012-07-23 11:55:00,30.82,30.82,30.81,30.81,91745.03657262278,11.5802,11.5802,11.5764,11.5764,91745.0366
2012-07-23 12:00:00,30.81,30.81,30.79,30.79,108463.94984326018,11.5764,11.5764,11.5689,11.5689,108463.9498
2012-07-23 12:05:00,30.79,30.8,30.77,30.77,199791.01358411703,11.5689,11.5726,11.5614,11.5614,199791.0136
2012-07-23 12:10:00,30.77,30.78,30.75,30.76,171159.87460815045,11.5614,11.5651,11.5539,11.5576,171159.8746
2012-07-23 12:15:00,30.77,30.77,30.72,30.73,140856.84430512018,11.5614,11.5614,11.5426,11.5463,140856.8443
2012-07-23 12:20:00,30.72,30.74,30.72,30.72,127690.7001044932,11.5426,11.5501,11.5426,11.5426,127690.7001
2012-07-23 12:25:00,30.72,30.75,30.72,30.74,78369.90595611285,11.5426,11.5539,11.5426,11.5501,78369.906
2012-07-23 12:30:00,30.74,30.75,30.72,30.74,120167.18913270636,11.5501,11.5539,11.5426,11.5501,120167.1891
2012-07-23 12:35:00,30.74,30.76,30.74,30.75,72309.29989550679,11.5501,11.5576,11.5501,11.5539,72309.2999
2012-07-23 12:40:00,30.74,30.77,30.73,30.73,106165.09926854754,11.5501,11.5614,11.5463,11.5463,106165.0993
2012-07-23 12:45:00,30.73,30.79,30.72,30.79,90909.09090909093,11.5463,11.5689,11.5426,11.5689,90909.0909
2012-07-23 12:50:00,30.78,30.81,30.78,30.81,77324.97387669802,11.5651,11.5764,11.5651,11.5764,77324.9739
2012-07-23 12:55:00,30.81,30.83,30.81,30.82,57471.26436781609,11.5764,11.5839,11.5764,11.5802,57471.2644
2012-07-23 13:00:00,30.82,30.82,30.81,30.82,38871.47335423197,11.5802,11.5802,11.5764,11.5802,38871.4734
2012-07-23 13:05:00,30.82,30.82,30.8,30.82,87356.32183908045,11.5802,11.5802,11.5726,11.5802,87356.3218
2012-07-23 13:10:00,30.82,30.82,30.81,30.82,40334.37826541275,11.5802,11.5802,11.5764,11.5802,40334.3783
2012-07-23 13:15:00,30.82,30.83,30.81,30.82,30929.989550679205,11.5802,11.5839,11.5764,11.5802,30929.9896
2012-07-23 13:20:00,30.82,30.82,30.81,30.82,34900.73145245559,11.5802,11.5802,11.5764,11.5802,34900.7315
2012-07-23 13:25:00,30.82,30.83,30.82,30.82,31138.97596656217,11.5802,11.5839,11.5802,11.5802,31138.976
2012-07-23 13:30:00,30.82,30.84,30.82,30.83,35736.67711598746,11.5802,11.5877,11.5802,11.5839,35736.6771
2012-07-23 13:35:00,30.83,30.84,30.82,30.83,77742.94670846395,11.5839,11.5877,11.5802,11.5839,77742.9467
2012-07-23 13:40:00,30.83,30.84,30.83,30.83,34273.772204806686,11.5839,11.5877,11.5839,11.5839,34273.7722
2012-07-23 13:45:00,30.83,30.85,30.82,30.84,47648.90282131661,11.5839,11.5914,11.5802,11.5877,47648.9028
2012-07-23 13:50:00,30.84,30.84,30.82,30.82,46185.99791013584,11.5877,11.5877,11.5802,11.5802,46185.9979
2012-07-23 13:55:00,30.82,30.83,30.82,30.83,37199.58202716823,11.5802,11.5839,11.5802,11.5839,37199.582
2012-07-23 14:00:00,30.84,30.86,30.83,30.83,54754.44096133751,11.5877,11.5952,11.5839,11.5839,54754.441
2012-07-23 14:05:00,30.83,30.86,30.83,30.84,138349.00731452456,11.5839,11.5952,11.5839,11.5877,138349.0073
2012-07-23 14:10:00,30.84,30.86,30.83,30.85,355485.8934169279,11.5877,11.5952,11.5839,11.5914,355485.8934
2012-07-23 14:15:00,30.86,30.88,30.86,30.87,125391.84952978056,11.5952,11.6027,11.5952,11.5989,125391.8495
2012-07-23 14:20:00,30.88,30.88,30.87,30.87,109717.868338558,11.6027,11.6027,11.5989,11.5989,109717.8683
2012-07-23 14:25:00,30.87,30.9,30.87,30.9,138349.00731452456,11.5989,11.6102,11.5989,11.6102,138349.0073
2012-07-23 14:30:00,30.91,30.91,30.88,30.89,97178.68338557992,11.614,11.614,11.6027,11.6065,97178.6834
2012-07-23 14:35:00,30.89,30.94,30.89,30.94,165308.25496342735,11.6065,11.6252,11.6065,11.6252,165308.255
2012-07-23 14:40:00,30.94,30.94,30.92,30.93,172413.79310344826,11.6252,11.6252,11.6177,11.6215,172413.7931
2012-07-23 14:45:00,30.93,30.95,30.93,30.95,112434.69174503656,11.6215,11.629,11.6215,11.629,112434.6917
2012-07-23 14:50:00,30.94,30.95,30.93,30.94,143155.6948798328,11.6252,11.629,11.6215,11.6252,143155.6949
2012-07-23 14:55:00,30.94,30.96,30.94,30.95,324973.8766980146,11.6252,11.6328,11.6252,11.629,324973.8767
2012-07-23 15:00:00,30.95,30.95,30.93,30.94,105747.1264367816,11.629,11.629,11.6215,11.6252,105747.1264
2012-07-23 15:05:00,30.94,30.97,30.94,30.96,94879.83281086729,11.6252,11.6365,11.6252,11.6328,94879.8328
2012-07-23 15:10:00,30.95,30.96,30.93,30.94,122048.06687565308,11.629,11.6328,11.6215,11.6252,122048.0669
2012-07-23 15:15:00,30.93,30.95,30.93,30.94,106792.05851619644,11.6215,11.629,11.6215,11.6252,106792.0585
2012-07-23 15:20:00,30.94,30.95,30.93,30.95,166771.15987460816,11.6252,11.629,11.6215,11.629,166771.1599
2012-07-23 15:25:00,30.95,31.02,30.95,31.01,132079.41483803553,11.629,11.6553,11.629,11.6516,132079.4148
2012-07-23 15:30:00,31.01,31.03,30.97,30.97,284639.49843260186,11.6516,11.6591,11.6365,11.6365,284639.4984
2012-07-23 15:35:00,30.98,30.98,30.95,30.97,160919.54022988505,11.6403,11.6403,11.629,11.6365,160919.5402
2012-07-23 15:40:00,30.96,30.96,30.94,30.94,173667.71159874607,11.6328,11.6328,11.6252,11.6252,173667.7116
2012-07-23 15:45:00,30.94,30.98,30.94,30.98,232183.908045977,11.6252,11.6403,11.6252,11.6403,232183.908
2012-07-23 15:50:00,30.97,30.99,30.94,30.96,378683.3855799373,11.6365,11.644,11.6252,11.6328,378683.3856
2012-07-23 15:55:00,30.96,30.97,30.94,30.94,399582.02716823405,11.6328,11.6365,11.6252,11.6252,399582.0272
2012-07-24 09:30:00,30.87,30.94,30.85,30.93,198328.10867293624,11.5989,11.6252,11.5914,11.6215,198328.1087
2012-07-24 09:35:00,30.92,30.92,30.83,30.84,206896.5517241379,11.6177,11.6177,11.5839,11.5877,206896.5517
2012-07-24 09:40:00,30.85,30.86,30.8,30.82,97596.65621734588,11.5914,11.5952,11.5726,11.5802,97596.6562
2012-07-24 09:45:00,30.82,30.87,30.81,30.86,70010.44932079414,11.5802,11.5989,11.5764,11.5952,70010.4493
2012-07-24 09:50:00,30.86,30.87,30.84,30.87,87356.32183908045,11.5952,11.5989,11.5877,11.5989,87356.3218
2012-07-24 09:55:00,30.87,30.87,30.75,30.76,84639.49843260187,11.5989,11.5989,11.5539,11.5576,84639.4984
2012-07-24 10:00:00,30.76,30.78,30.72,30.75,98223.61546499476,11.5576,11.5651,11.5426,11.5539,98223.6155
2012-07-24 10:05:00,30.75,30.75,30.71,30.72,134378.26541274818,11.5539,11.5539,11.5388,11.5426,134378.2654
2012-07-24 10:10:00,30.72,30.75,30.7,30.7,93625.91431556948,11.5426,11.5539,11.5351,11.5351,93625.9143
2012-07-24 10:15:00,30.7,30.7,30.65,30.65,162800.41797283175,11.5351,11.5351,11.5163,11.5163,162800.418
2012-07-24 10:20:00,30.65,30.68,30.64,30.66,81713.68861024034,11.5163,11.5276,11.5125,11.52,81713.6886
2012-07-24 10:25:00,30.66,30.68,30.64,30.66,92998.9550679206,11.52,11.5276,11.5125,11.52,92998.9551
2012-07-24 10:30:00,30.66,30.67,30.64,30.65,110344.8275862069,11.52,11.5238,11.5125,11.5163,110344.8276
2012-07-24 10:35:00,30.65,30.66,30.64,30.64,63322.88401253918,11.5163,11.52,11.5125,11.5125,63322.884
2012-07-24 10:40:00,30.64,30.65,30.63,30.65,69801.46290491118,11.5125,11.5163,11.5088,11.5163,69801.4629
2012-07-24 10:45:00,30.65,30.65,30.62,30.64,55381.400208986415,11.5163,11.5163,11.505,11.5125,55381.4002
2012-07-24 10:50:00,30.64,30.68,30.63,30.67,69592.47648902821,11.5125,11.5276,11.5088,11.5238,69592.4765
2012-07-24 10:55:00,30.67,30.69,30.65,30.69,55799.37304075235,11.5238,11.5313,11.5163,11.5313,55799.373
2012-07-24 11:00:00,30.69,30.7,30.66,30.69,64785.78892371996,11.5313,11.5351,11.52,11.5313,64785.7889
2012-07-24 11:05:00,30.69,30.69,30.63,30.65,118077.32497387668,11.5313,11.5313,11.5088,11.5163,118077.325
2012-07-24 11:10:00,30.65,30.68,30.64,30.67,83176.5935214211,11.5163,11.5276,11.5125,11.5238,83176.5935
2012-07-24 11:15:00,30.67,30.68,30.66,30.67,103866.2486938349,11.5238,11.5276,11.52,11.5238,103866.2487
2012-07-24 11:20:00,30.66,30.67,30.63,30.64,127063.7408568443,11.52,11.5238,11.5088,11.5125,127063.7409
2012-07-24 11:25:00,30.63,30.64,30.61,30.61,126436.7816091954,11.5088,11.5125,11.5013,11.5013,126436.7816
2012-07-24 11:30:00,30.6,30.63,30.59,30.61,182445.1410658307,11.4975,11.5088,11.4937,11.5013,182445.1411
2012-07-24 11:35:00,30.6,30.61,30.5,30.52,256008.3594566353,11.4975,11.5013,11.4599,11.4674,256008.3595
2012-07-24 11:40:00,30.52,30.52,30.46,30.47,212748.17136886105,11.4674,11.4674,11.4449,11.4487,212748.1714
2012-07-24 11:45:00,30.48,30.55,30.45,30.54,319122.25705329154,11.4524,11.4787,11.4411,11.475,319122.2571
2012-07-24 11:50:00,30.55,30.55,30.52,30.54,88610.24033437826,11.4787,11.4787,11.4674,11.475,88610.2403
2012-07-24 11:55:00,30.54,30.54,30.51,30.52,69801.46290491118,11.475,11.475,11.4637,11.4674,69801.4629
2012-07-24 12:00:00,30.52,30.52,30.4,30.4,290700.10449320794,11.4674,11.4674,11.4224,11.4224,290700.1045
2012-07-24 12:05:00,30.4,30.45,30.39,30.44,151306.16509926855,11.4224,11.4411,11.4186,11.4374,151306.1651
2012-07-24 12:10:00,30.45,30.45,30.4,30.4,212330.19853709507,11.4411,11.4411,11.4224,11.4224,212330.1985
2012-07-24 12:15:00,30.41,30.44,30.4,30.44,192058.5161964472,11.4261,11.4374,11.4224,11.4374,192058.5162
2012-07-24 12:20:00,30.43,30.44,30.39,30.41,261650.99268547544,11.4336,11.4374,11.4186,11.4261,261650.9927
2012-07-24 12:25:00,30.41,30.43,30.39,30.43,111598.7460815047,11.4261,11.4336,11.4186,11.4336,111598.7461
2012-07-24 12:30:00,30.42,30.43,30.42,30.43,94252.87356321838,11.4299,11.4336,11.4299,11.4336,94252.8736
2012-07-24 12:35:00,30.44,30.51,30.43,30.49,226750.26123301985,11.4374,11.4637,11.4336,11.4562,226750.2612
2012-07-24 12:40:00,30.49,30.49,30.45,30.47,65203.76175548589,11.4562,11.4562,11.4411,11.4487,65203.7618
2012-07-24 12:45:00,30.46,30.48,30.44,30.45,216300.94043887148,11.4449,11.4524,11.4374,11.4411,216300.9404
2012-07-24 12:50:00,30.45,30.47,30.44,30.47,208359.4566353187,11.4411,11.4487,11.4374,11.4487,208359.4566
2012-07-24 12:55:00,30.47,30.49,30.46,30.49,65830.7210031348,11.4487,11.4562,11.4449,11.4562,65830.721
2012-07-24 13:00:00,30.49,30.49,30.48,30.49,41170.32392894461,11.4562,11.4562,11.4524,11.4562,41170.3239
2012-07-24 13:05:00,30.49,30.51,30.49,30.51,66875.65308254963,11.4562,11.4637,11.4562,11.4637,66875.6531
2012-07-24 13:10:00,30.5,30.53,30.5,30.53,74190.1776384535,11.4599,11.4712,11.4599,11.4712,74190.1776
2012-07-24 13:15:00,30.53,30.53,30.5,30.5,54545.454545454544,11.4712,11.4712,11.4599,11.4599,54545.4545
2012-07-24 13:20:00,30.5,30.51,30.49,30.51,38871.47335423197,11.4599,11.4637,11.4562,11.4637,38871.4734
2012-07-24 13:25:00,30.5,30.5,30.49,30.5,86520.37617554859,11.4599,11.4599,11.4562,11.4599,86520.3762
2012-07-24 13:30:00,30.5,30.51,30.49,30.49,104911.18077324974,11.4599,11.4637,11.4562,11.4562,104911.1808
2012-07-24 13:35:00,30.49,30.49,30.47,30.47,163009.40438871473,11.4562,11.4562,11.4487,11.4487,163009.4044
2012-07-24 13:40:00,30.47,30.47,30.46,30.47,77951.93312434692,11.4487,11.4487,11.4449,11.4487,77951.9331
2012-07-24 13:45:00,30.47,30.48,30.47,30.48,107836.99059561128,11.4487,11.4524,11.4487,11.4524,107836.9906
2012-07-24 13:50:00,30.47,30.5,30.47,30.5,152351.09717868338,11.4487,11.4599,11.4487,11.4599,152351.0972
2012-07-24 13:55:00,30.5,30.52,30.5,30.5,60397.07419017764,11.4599,11.4674,11.4599,11.4599,60397.0742
2012-07-24 14:00:00,30.5,30.5,30.49,30.5,58307.21003134796,11.4599,11.4599,11.4562,11.4599,58307.21
2012-07-24 14:05:00,30.5,30.5,30.48,30.48,90700.10449320794,11.4599,11.4599,11.4524,11.4524,90700.1045
2012-07-24 14:10:00,30.48,30.49,30.48,30.49,62695.92476489028,11.4524,11.4562,11.4524,11.4562,62695.9248
2012-07-24 14:15:00,30.5,30.5,30.48,30.48,142737.72204806688,11.4599,11.4599,11.4524,11.4524,142737.722
2012-07-24 14:20:00,30.48,30.49,30.46,30.46,137722.04806687564,11.4524,11.4562,11.4449,11.4449,137722.0481
2012-07-24 14:25:00,30.46,30.47,30.41,30.42,206060.60606060605,11.4449,11.4487,11.4261,11.4299,206060.6061
2012-07-24 14:30:00,30.42,30.47,30.41,30.47,118913.27063740855,11.4299,11.4487,11.4261,11.4487,118913.2706
2012-07-24 14:35:00,30.46,30.48,30.43,30.46,154022.9885057471,11.4449,11.4524,11.4336,11.4449,154022.9885
2012-07-24 14:40:00,30.46,30.48,30.45,30.47,97596.65621734588,11.4449,11.4524,11.4411,11.4487,97596.6562
2012-07-24 14:45:00,30.47,30.49,30.47,30.48,77115.98746081504,11.4487,11.4562,11.4487,11.4524,77115.9875
2012-07-24 14:50:00,30.48,30.48,30.46,30.46,105747.1264367816,11.4524,11.4524,11.4449,11.4449,105747.1264
2012-07-24 14:55:00,30.46,30.48,30.45,30.48,75653.08254963427,11.4449,11.4524,11.4411,11.4524,75653.0825
2012-07-24 15:00:00,30.48,30.49,30.48,30.48,85266.45768025078,11.4524,11.4562,11.4524,11.4524,85266.4577
2012-07-24 15:05:00,30.48,30.5,30.46,30.46,151724.13793103446,11.4524,11.4599,11.4449,11.4449,151724.1379
2012-07-24 15:10:00,30.46,30.48,30.46,30.47,82758.62068965517,11.4449,11.4524,11.4449,11.4487,82758.6207
2012-07-24 15:15:00,30.47,30.48,30.45,30.46,106165.09926854754,11.4487,11.4524,11.4411,11.4449,106165.0993
2012-07-24 15:20:00,30.46,30.49,30.45,30.49,163218.3908045977,11.4449,11.4562,11.4411,11.4562,163218.3908
2012-07-24 15:25:00,30.49,30.55,30.49,30.55,219017.76384535004,11.4562,11.4787,11.4562,11.4787,219017.7638
2012-07-24 15:30:00,30.55,30.56,30.53,30.54,106792.05851619644,11.4787,11.4825,11.4712,11.475,106792.0585
2012-07-24 15:35:00,30.54,30.57,30.52,30.57,174085.68443051202,11.475,11.4862,11.4674,11.4862,174085.6844
2012-07-24 15:40:00,30.57,30.57,30.55,30.55,187460.815047022,11.4862,11.4862,11.4787,11.4787,187460.815
2012-07-24 15:45:00,30.55,30.56,30.51,30.53,239289.4461859979,11.4787,11.4825,11.4637,11.4712,239289.4462
2012-07-24 15:50:00,30.53,30.61,30.52,30.6,373249.7387669801,11.4712,11.5013,11.4674,11.4975,373249.7388
2012-07-24 15:55:00,30.6,30.63,30.58,30.6,616718.9132706374,11.4975,11.5088,11.49,11.4975,616718.9133
2012-07-25 09:30:00,30.72,30.82,30.67,30.73,457471.2643678161,11.5426,11.5802,11.5238,11.5463,457471.2644
2012-07-25 09:35:00,30.73,30.78,30.69,30.76,113270.63740856844,11.5463,11.5651,11.5313,11.5576,113270.6374
2012-07-25 09:40:00,30.76,30.77,30.72,30.75,106374.08568443052,11.5576,11.5614,11.5426,11.5539,106374.0857
2012-07-25 09:45:00,30.75,30.77,30.68,30.7,96760.710553814,11.5539,11.5614,11.5276,11.5351,96760.7106
2012-07-25 09:50:00,30.69,30.72,30.68,30.71,171995.82027168234,11.5313,11.5426,11.5276,11.5388,171995.8203
2012-07-25 09:55:00,30.71,30.75,30.69,30.69,111598.7460815047,11.5388,11.5539,11.5313,11.5313,111598.7461
2012-07-25 10:00:00,30.69,30.71,30.64,30.7,192685.4754440961,11.5313,11.5388,11.5125,11.5351,192685.4754
2012-07-25 10:05:00,30.69,30.72,30.68,30.7,171577.8474399164,11.5313,11.5426,11.5276,11.5351,171577.8474
2012-07-25 10:10:00,30.71,30.74,30.67,30.73,80459.77011494253,11.5388,11.5501,11.5238,11.5463,80459.7701
2012-07-25 10:15:00,30.73,30.73,30.7,30.71,76907.00104493208,11.5463,11.5463,11.5351,11.5388,76907.001
2012-07-25 10:20:00,30.7,30.71,30.63,30.65,141065.83072100312,11.5351,11.5388,11.5088,11.5163,141065.8307
2012-07-25 10:25:00,30.65,30.69,30.64,30.68,77324.97387669802,11.5163,11.5313,11.5125,11.5276,77324.9739
2012-07-25 10:30:00,30.68,30.68,30.64,30.67,57262.27795193312,11.5276,11.5276,11.5125,11.5238,57262.278
2012-07-25 10:35:00,30.67,30.7,30.65,30.65,207732.4973876698,11.5238,11.5351,11.5163,11.5163,207732.4974
2012-07-25 10:40:00,30.65,30.68,30.59,30.63,167607.10553814002,11.5163,11.5276,11.4937,11.5088,167607.1055
2012-07-25 10:45:00,30.62,30.62,30.53,30.55,314106.5830721003,11.505,11.505,11.4712,11.4787,314106.5831
2012-07-25 10:50:00,30.55,30.58,30.51,30.57,279832.8108672936,11.4787,11.49,11.4637,11.4862,279832.8109
2012-07-25 10:55:00,30.57,30.6,30.56,30.57,307628.00417972833,11.4862,11.4975,11.4825,11.4862,307628.0042
2012-07-25 11:00:00,30.57,30.58,30.55,30.56,305120.1671891327,11.4862,11.49,11.4787,11.4825,305120.1672
2012-07-25 11:05:00,30.56,30.59,30.55,30.55,75026.12330198537,11.4825,11.4937,11.4787,11.4787,75026.1233
2012-07-25 11:10:00,30.55,30.59,30.55,30.55,63531.87042842215,11.4787,11.4937,11.4787,11.4787,63531.8704
2012-07-25 11:15:00,30.55,30.56,30.52,30.52,87147.3354231975,11.4787,11.4825,11.4674,11.4674,87147.3354
2012-07-25 11:20:00,30.53,30.54,30.5,30.5,122466.039707419,11.4712,11.475,11.4599,11.4599,122466.0397
2012-07-25 11:25:00,30.5,30.55,30.5,30.51,102403.34378265412,11.4599,11.4787,11.4599,11.4637,102403.3438
2012-07-25 11:30:00,30.51,30.56,30.51,30.53,114315.56948798327,11.4637,11.4825,11.4637,11.4712,114315.5695
2012-07-25 11:35:00,30.53,30.58,30.52,30.57,188296.76071055385,11.4712,11.49,11.4674,11.4862,188296.7607
2012-07-25 11:40:00,30.57,30.59,30.53,30.56,166771.15987460816,11.4862,11.4937,11.4712,11.4825,166771.1599
2012-07-25 11:45:00,30.56,30.6,30.55,30.56,124346.91745036573,11.4825,11.4975,11.4787,11.4825,124346.9175
2012-07-25 11:50:00,30.56,30.59,30.55,30.56,168234.0647857889,11.4825,11.4937,11.4787,11.4825,168234.0648
2012-07-25 11:55:00,30.56,30.61,30.56,30.6,91745.03657262278,11.4825,11.5013,11.4825,11.4975,91745.0366
2012-07-25 12:00:00,30.59,30.64,30.59,30.63,172831.7659352142,11.4937,11.5125,11.4937,11.5088,172831.7659
2012-07-25 12:05:00,30.63,30.64,30.61,30.62,76280.04179728318,11.5088,11.5125,11.5013,11.505,76280.0418
2012-07-25 12:10:00,30.62,30.62,30.58,30.58,54336.46812957158,11.505,11.505,11.49,11.49,54336.4681
2012-07-25 12:15:00,30.58,30.62,30.58,30.61,93625.91431556948,11.49,11.505,11.49,11.5013,93625.9143
2012-07-25 12:20:00,30.61,30.61,30.59,30.59,28631.13897596656,11.5013,11.5013,11.4937,11.4937,28631.139
2012-07-25 12:25:00,30.59,30.6,30.58,30.58,121421.10762800416,11.4937,11.4975,11.49,11.49,121421.1076
2012-07-25 12:30:00,30.59,30.6,30.57,30.59,107001.0449320794,11.4937,11.4975,11.4862,11.4937,107001.0449
2012-07-25 12:35:00,30.59,30.6,30.58,30.6,51201.67189132706,11.4937,11.4975,11.49,11.4975,51201.6719
2012-07-25 12:40:00,30.6,30.61,30.59,30.6,46812.957157784746,11.4975,11.5013,11.4937,11.4975,46812.9572
2012-07-25 12:45:00,30.6,30.63,30.6,30.62,56008.35945663532,11.4975,11.5088,11.4975,11.505,56008.3595
2012-07-25 12:50:00,30.62,30.63,30.61,30.61,30094.04388714733,11.505,11.5088,11.5013,11.5013,30094.0439
2012-07-25 12:55:00,30.62,30.63,30.61,30.62,119749.21630094045,11.505,11.5088,11.5013,11.505,119749.2163
2012-07-25 13:00:00,30.62,30.63,30.62,30.62,86520.37617554859,11.505,11.5088,11.505,11.505,86520.3762
2012-07-25 13:05:00,30.62,30.63,30.62,30.62,47021.94357366771,11.505,11.5088,11.505,11.505,47021.9436
2012-07-25 13:10:00,30.62,30.62,30.61,30.62,39498.43260188088,11.505,11.505,11.5013,11.505,39498.4326
2012-07-25 13:15:00,30.62,30.62,30.6,30.6,62904.91118077325,11.505,11.505,11.4975,11.4975,62904.9112
2012-07-25 13:20:00,30.6,30.62,30.6,30.62,62904.91118077325,11.4975,11.505,11.4975,11.505,62904.9112
2012-07-25 13:25:00,30.61,30.62,30.61,30.61,46394.984326018806,11.5013,11.505,11.5013,11.5013,46394.9843
2012-07-25 13:30:00,30.62,30.62,30.6,30.61,58307.21003134796,11.505,11.505,11.4975,11.5013,58307.21
2012-07-25 13:35:00,30.62,30.67,30.61,30.66,96551.72413793104,11.505,11.5238,11.5013,11.52,96551.7241
2012-07-25 13:40:00,30.66,30.66,30.64,30.65,70219.43573667711,11.52,11.52,11.5125,11.5163,70219.4357
2012-07-25 13:45:00,30.65,30.66,30.64,30.64,89446.18599791013,11.5163,11.52,11.5125,11.5125,89446.186
2012-07-25 13:50:00,30.64,30.65,30.62,30.62,65412.74817136886,11.5125,11.5163,11.505,11.505,65412.7482
2012-07-25 13:55:00,30.62,30.63,30.62,30.63,48902.82131661442,11.505,11.5088,11.505,11.5088,48902.8213
2012-07-25 14:00:00,30.63,30.63,30.6,30.61,85266.45768025078,11.5088,11.5088,11.4975,11.5013,85266.4577
2012-07-25 14:05:00,30.61,30.64,30.61,30.62,69383.49007314524,11.5013,11.5125,11.5013,11.505,69383.4901
2012-07-25 14:10:00,30.62,30.65,30.62,30.65,107628.00417972832,11.505,11.5163,11.505,11.5163,107628.0042
2012-07-25 14:15:00,30.65,30.65,30.62,30.62,62695.92476489028,11.5163,11.5163,11.505,11.505,62695.9248
2012-07-25 14:20:00,30.63,30.66,30.63,30.66,78160.91954022988,11.5088,11.52,11.5088,11.52,78160.9195
2012-07-25 14:25:00,30.66,30.66,30.65,30.65,72936.2591431557,11.52,11.52,11.5163,11.5163,72936.2591
2012-07-25 14:30:00,30.65,30.66,30.64,30.66,90282.131661442,11.5163,11.52,11.5125,11.52,90282.1317
2012-07-25 14:35:00,30.66,30.67,30.65,30.65,62277.95193312434,11.52,11.5238,11.5163,11.5163,62277.9519
2012-07-25 14:40:00,30.65,30.66,30.65,30.65,91745.03657262278,11.5163,11.52,11.5163,11.5163,91745.0366
2012-07-25 14:45:00,30.65,30.66,30.64,30.65,103657.26227795192,11.5163,11.52,11.5125,11.5163,103657.2623
2012-07-25 14:50:00,30.66,30.67,30.65,30.66,66875.65308254963,11.52,11.5238,11.5163,11.52,66875.6531
2012-07-25 14:55:00,30.66,30.67,30.65,30.66,127690.7001044932,11.52,11.5238,11.5163,11.52,127690.7001
2012-07-25 15:00:00,30.66,30.68,30.65,30.68,153605.0156739812,11.52,11.5276,11.5163,11.5276,153605.0157
2012-07-25 15:05:00,30.68,30.69,30.67,30.68,370323.9289446186,11.5276,11.5313,11.5238,11.5276,370323.9289
2012-07-25 15:10:00,30.68,30.69,30.67,30.67,134378.26541274818,11.5276,11.5313,11.5238,11.5238,134378.2654
2012-07-25 15:15:00,30.67,30.69,30.66,30.66,131034.48275862068,11.5238,11.5313,11.52,11.52,131034.4828
2012-07-25 15:20:00,30.66,30.66,30.64,30.65,92998.9550679206,11.52,11.52,11.5125,11.5163,92998.9551
2012-07-25 15:25:00,30.65,30.66,30.63,30.66,82340.64785788923,11.5163,11.52,11.5088,11.52,82340.6479
2012-07-25 15:30:00,30.66,30.66,30.64,30.64,188505.7471264368,11.52,11.52,11.5125,11.5125,188505.7471
2012-07-25 15:35:00,30.64,30.67,30.64,30.66,155485.8934169279,11.5125,11.5238,11.5125,11.52,155485.8934
2012-07-25 15:40:00,30.66,30.68,30.65,30.66,232392.89446186,11.52,11.5276,11.5163,11.52,232392.8945
2012-07-25 15:45:00,30.66,30.68,30.65,30.66,180982.23615465,11.52,11.5276,11.5163,11.52,180982.2362
2012-07-25 15:50:00,30.66,30.68,30.66,30.67,394775.3396029258,11.52,11.5276,11.52,11.5238,394775.3396
2012-07-25 15:55:00,30.68,30.69,30.66,30.69,447021.94357366767,11.5276,11.5313,11.52,11.5313,447021.9436
2012-07-26 09:30:00,31.0,31.1,31.0,31.1,497596.65621734585,11.6478,11.6854,11.6478,11.6854,497596.6562
2012-07-26 09:35:00,31.1,31.1,31.07,31.1,218181.81818181812,11.6854,11.6854,11.6741,11.6854,218181.8182
2012-07-26 09:40:00,31.09,31.1,31.04,31.09,163427.37722048067,11.6816,11.6854,11.6628,11.6816,163427.3772
2012-07-26 09:45:00,31.08,31.09,31.02,31.02,247439.91640543364,11.6779,11.6816,11.6553,11.6553,247439.9164
2012-07-26 09:50:00,31.02,31.05,31.0,31.05,201044.93207941484,11.6553,11.6666,11.6478,11.6666,201044.9321
2012-07-26 09:55:00,31.05,31.07,31.01,31.03,182445.1410658307,11.6666,11.6741,11.6516,11.6591,182445.1411
2012-07-26 10:00:00,31.02,31.05,30.99,31.04,180146.29049111807,11.6553,11.6666,11.644,11.6628,180146.2905
2012-07-26 10:05:00,31.04,31.08,31.04,31.08,197701.1494252873,11.6628,11.6779,11.6628,11.6779,197701.1494
2012-07-26 10:10:00,31.08,31.08,31.04,31.05,285266.45768025075,11.6779,11.6779,11.6628,11.6666,285266.4577
2012-07-26 10:15:00,31.04,31.06,31.0,31.0,235109.7178683385,11.6628,11.6703,11.6478,11.6478,235109.7179
2012-07-26 10:20:00,31.0,31.05,31.0,31.05,79832.81086729362,11.6478,11.6666,11.6478,11.6666,79832.8109
2012-07-26 10:25:00,31.05,31.07,31.05,31.06,105956.11285266458,11.6666,11.6741,11.6666,11.6703,105956.1129
2012-07-26 10:30:00,31.07,31.08,31.03,31.04,112434.69174503656,11.6741,11.6779,11.6591,11.6628,112434.6917
2012-07-26 10:35:00,31.04,31.04,30.97,30.97,119749.21630094045,11.6628,11.6628,11.6365,11.6365,119749.2163
2012-07-26 10:40:00,30.97,30.99,30.94,30.98,179519.33124346918,11.6365,11.644,11.6252,11.6403,179519.3312
2012-07-26 10:45:00,30.98,30.99,30.96,30.97,285893.4169278997,11.6403,11.644,11.6328,11.6365,285893.4169
2012-07-26 10:50:00,30.98,30.98,30.94,30.97,126854.75444096132,11.6403,11.6403,11.6252,11.6365,126854.7544
2012-07-26 10:55:00,30.96,31.0,30.96,30.99,133124.34691745037,11.6328,11.6478,11.6328,11.644,133124.3469
2012-07-26 11:00:00,30.98,30.99,30.94,30.96,207732.4973876698,11.6403,11.644,11.6252,11.6328,207732.4974
2012-07-26 11:05:00,30.97,30.97,30.94,30.96,69801.46290491118,11.6365,11.6365,11.6252,11.6328,69801.4629
2012-07-26 11:10:00,30.95,30.96,30.94,30.95,120376.17554858934,11.629,11.6328,11.6252,11.629,120376.1755
2012-07-26 11:15:00,30.95,30.97,30.95,30.96,103866.2486938349,11.629,11.6365,11.629,11.6328,103866.2487
2012-07-26 11:20:00,30.96,30.96,30.94,30.96,81922.6750261233,11.6328,11.6328,11.6252,11.6328,81922.675
2012-07-26 11:25:00,30.96,30.97,30.94,30.96,140229.88505747126,11.6328,11.6365,11.6252,11.6328,140229.8851
2012-07-26 11:30:00,30.96,30.97,30.95,30.96,212539.18495297804,11.6328,11.6365,11.629,11.6328,212539.185
2012-07-26 11:35:00,30.97,30.98,30.95,30.95,142737.72204806688,11.6365,11.6403,11.629,11.629,142737.722
2012-07-26 11:40:00,30.95,30.95,30.93,30.93,93834.90073145244,11.629,11.629,11.6215,11.6215,93834.9007
2012-07-26 11:45:00,30.93,30.97,30.92,30.96,66666.66666666667,11.6215,11.6365,11.6177,11.6328,66666.6667
2012-07-26 11:50:00,30.96,30.96,30.93,30.94,94252.87356321838,11.6328,11.6328,11.6215,11.6252,94252.8736
2012-07-26 11:55:00,30.95,30.96,30.94,30.94,47439.91640543364,11.629,11.6328,11.6252,11.6252,47439.9164
2012-07-26 12:00:00,30.94,30.95,30.93,30.95,70219.43573667711,11.6252,11.629,11.6215,11.629,70219.4357
2012-07-26 12:05:00,30.95,30.97,30.94,30.96,73145.24555903867,11.629,11.6365,11.6252,11.6328,73145.2456
2012-07-26 12:10:00,30.97,31.01,30.95,31.0,110762.80041797285,11.6365,11.6516,11.629,11.6478,110762.8004
2012-07-26 12:15:00,31.0,31.01,30.97,30.98,120167.18913270636,11.6478,11.6516,11.6365,11.6403,120167.1891
2012-07-26 12:20:00,30.98,31.03,30.98,31.01,129989.55067920584,11.6403,11.6591,11.6403,11.6516,129989.5507
2012-07-26 12:25:00,31.01,31.02,31.0,31.01,46603.97074190177,11.6516,11.6553,11.6478,11.6516,46603.9707
2012-07-26 12:30:00,31.0,31.01,30.99,31.01,96551.72413793104,11.6478,11.6516,11.644,11.6516,96551.7241
2012-07-26 12:35:00,31.01,31.01,31.0,31.0,44723.09299895506,11.6516,11.6516,11.6478,11.6478,44723.093
2012-07-26 12:40:00,31.01,31.01,30.99,31.01,64994.77533960292,11.6516,11.6516,11.644,11.6516,64994.7753
2012-07-26 12:45:00,31.0,31.01,30.99,30.99,74190.1776384535,11.6478,11.6516,11.644,11.644,74190.1776
2012-07-26 12:50:00,30.99,31.01,30.98,31.0,90282.131661442,11.644,11.6516,11.6403,11.6478,90282.1317
2012-07-26 12:55:00,31.0,31.02,31.0,31.01,73981.19122257053,11.6478,11.6553,11.6478,11.6516,73981.1912
2012-07-26 13:00:00,31.01,31.02,31.0,31.01,54963.42737722048,11.6516,11.6553,11.6478,11.6516,54963.4274
2012-07-26 13:05:00,31.01,31.03,31.01,31.01,92789.9686520376,11.6516,11.6591,11.6516,11.6516,92789.9687
2012-07-26 13:10:00,31.01,31.01,31.0,31.0,36990.59561128527,11.6516,11.6516,11.6478,11.6478,36990.5956
2012-07-26 13:15:00,31.0,31.0,30.98,30.98,41588.29676071055,11.6478,11.6478,11.6403,11.6403,41588.2968
2012-07-26 13:20:00,30.98,31.0,30.98,31.0,43887.14733542319,11.6403,11.6478,11.6403,11.6478,43887.1473
2012-07-26 13:25:00,31.0,31.03,31.0,31.01,74817.1368861024,11.6478,11.6591,11.6478,11.6516,74817.1369
2012-07-26 13:30:00,31.01,31.02,31.0,31.01,70219.43573667711,11.6516,11.6553,11.6478,11.6516,70219.4357
2012-07-26 13:35:00,31.0,31.01,30.99,31.0,42424.24242424242,11.6478,11.6516,11.644,11.6478,42424.2424
2012-07-26 13:40:00,31.0,31.0,30.99,30.99,42633.22884012539,11.6478,11.6478,11.644,11.644,42633.2288
2012-07-26 13:45:00,30.99,31.0,30.98,30.99,54545.454545454544,11.644,11.6478,11.6403,11.644,54545.4545
2012-07-26 13:50:00,30.98,30.99,30.96,30.96,55590.38662486938,11.6403,11.644,11.6328,11.6328,55590.3866
2012-07-26 13:55:00,30.96,30.98,30.96,30.98,114524.55590386625,11.6328,11.6403,11.6328,11.6403,114524.5559
2012-07-26 14:00:00,30.98,30.99,30.97,30.99,57889.23719958203,11.6403,11.644,11.6365,11.644,57889.2372
2012-07-26 14:05:00,30.99,31.0,30.98,31.0,39498.43260188088,11.644,11.6478,11.6403,11.6478,39498.4326
2012-07-26 14:10:00,30.99,31.0,30.95,30.95,94879.83281086729,11.644,11.6478,11.629,11.629,94879.8328
2012-07-26 14:15:00,30.95,30.96,30.94,30.94,56008.35945663532,11.629,11.6328,11.6252,11.6252,56008.3595
2012-07-26 14:20:00,30.94,30.95,30.93,30.94,73145.24555903867,11.6252,11.629,11.6215,11.6252,73145.2456
2012-07-26 14:25:00,30.94,30.95,30.93,30.95,67920.58516196447,11.6252,11.629,11.6215,11.629,67920.5852
2012-07-26 14:30:00,30.94,30.95,30.94,30.94,38662.48693834901,11.6252,11.629,11.6252,11.6252,38662.4869
2012-07-26 14:35:00,30.93,30.94,30.93,30.93,61442.00626959247,11.6215,11.6252,11.6215,11.6215,61442.0063
2012-07-26 14:40:00,30.93,30.94,30.93,30.93,71264.36781609195,11.6215,11.6252,11.6215,11.6215,71264.3678
2012-07-26 14:45:00,30.93,30.94,30.93,30.93,80041.7972831766,11.6215,11.6252,11.6215,11.6215,80041.7973
2012-07-26 14:50:00,30.94,30.94,30.93,30.94,91327.06374085684,11.6252,11.6252,11.6215,11.6252,91327.0637
2012-07-26 14:55:00,30.94,30.94,30.92,30.93,98223.61546499476,11.6252,11.6252,11.6177,11.6215,98223.6155
2012-07-26 15:00:00,30.92,30.94,30.92,30.92,80250.78369905955,11.6177,11.6252,11.6177,11.6177,80250.7837
2012-07-26 15:05:00,30.93,30.93,30.91,30.92,77533.96029258097,11.6215,11.6215,11.614,11.6177,77533.9603
2012-07-26 15:10:00,30.92,30.92,30.91,30.91,110553.81400208986,11.6177,11.6177,11.614,11.614,110553.814
2012-07-26 15:15:00,30.91,30.91,30.88,30.89,143155.6948798328,11.614,11.614,11.6027,11.6065,143155.6949
2012-07-26 15:20:00,30.89,30.89,30.85,30.85,205015.6739811912,11.6065,11.6065,11.5914,11.5914,205015.674
2012-07-26 15:25:00,30.85,30.89,30.84,30.88,221525.6008359457,11.5914,11.6065,11.5877,11.6027,221525.6008
2012-07-26 15:30:00,30.88,30.88,30.86,30.87,203970.7419017764,11.6027,11.6027,11.5952,11.5989,203970.7419
2012-07-26 15:35:00,30.87,30.9,30.86,30.88,274817.1368861024,11.5989,11.6102,11.5952,11.6027,274817.1369
2012-07-26 15:40:00,30.89,30.93,30.88,30.93,291536.0501567398,11.6065,11.6215,11.6027,11.6215,291536.0502
2012-07-26 15:45:00,30.92,30.96,30.92,30.95,501149.4252873563,11.6177,11.6328,11.6177,11.629,501149.4253
2012-07-26 15:50:00,30.95,30.97,30.94,30.97,515360.5015673981,11.629,11.6365,11.6252,11.6365,515360.5016
2012-07-26 15:55:00,30.97,30.98,30.93,30.93,609822.3615464994,11.6365,11.6403,11.6215,11.6215,609822.3615
2012-07-27 09:30:00,31.03,31.15,31.03,31.07,404179.72831765935,11.6591,11.7042,11.6591,11.6741,404179.7283
2012-07-27 09:35:00,31.08,31.1,31.07,31.1,309926.8547544409,11.6779,11.6854,11.6741,11.6854,309926.8548
2012-07-27 09:40:00,31.1,31.15,31.08,31.13,725600.8359456635,11.6854,11.7042,11.6779,11.6966,725600.8359
2012-07-27 09:45:00,31.12,31.22,31.09,31.2,188296.76071055385,11.6929,11.7305,11.6816,11.7229,188296.7607
2012-07-27 09:50:00,31.21,31.27,31.19,31.22,253500.5224660397,11.7267,11.7492,11.7192,11.7305,253500.5225
2012-07-27 09:55:00,31.22,31.32,31.22,31.32,235109.7178683385,11.7305,11.768,11.7305,11.768,235109.7179
2012-07-27 10:00:00,31.32,31.36,31.3,31.3,419435.736677116,11.768,11.7831,11.7605,11.7605,419435.7367
2012-07-27 10:05:00,31.3,31.33,31.28,31.29,118495.29780564264,11.7605,11.7718,11.753,11.7568,118495.2978
2012-07-27 10:10:00,31.29,31.38,31.29,31.34,261233.0198537095,11.7568,11.7906,11.7568,11.7755,261233.0199
2012-07-27 10:15:00,31.34,31.35,31.3,31.31,147335.42319749217,11.7755,11.7793,11.7605,11.7643,147335.4232
2012-07-27 10:20:00,31.31,31.33,31.28,31.33,131870.42842215256,11.7643,11.7718,11.753,11.7718,131870.4284
2012-07-27 10:25:00,31.33,31.39,31.33,31.38,162173.45872518286,11.7718,11.7943,11.7718,11.7906,162173.4587
2012-07-27 10:30:00,31.38,31.45,31.38,31.45,658934.1692789969,11.7906,11.8169,11.7906,11.8169,658934.1693
2012-07-27 10:35:00,31.45,31.46,31.43,31.43,128317.6593521421,11.8169,11.8206,11.8094,11.8094,128317.6594
2012-07-27 10:40:00,31.44,31.45,31.42,31.44,183281.08672936252,11.8131,11.8169,11.8056,11.8131,183281.0867
2012-07-27 10:45:00,31.45,31.48,31.44,31.48,160710.55381400208,11.8169,11.8281,11.8131,11.8281,160710.5538
2012-07-27 10:50:00,31.48,31.5,31.46,31.49,174712.6436781609,11.8281,11.8357,11.8206,11.8319,174712.6437
2012-07-27 10:55:00,31.49,31.54,31.49,31.53,276280.0417972832,11.8319,11.8507,11.8319,11.8469,276280.0418
2012-07-27 11:00:00,31.53,31.55,31.53,31.54,168443.0512016719,11.8469,11.8544,11.8469,11.8507,168443.0512
2012-07-27 11:05:00,31.54,31.56,31.53,31.56,193521.421107628,11.8507,11.8582,11.8469,11.8582,193521.4211
2012-07-27 11:10:00,31.55,31.55,31.52,31.53,159038.66248693835,11.8544,11.8544,11.8432,11.8469,159038.6625
2012-07-27 11:15:00,31.53,31.55,31.53,31.54,193521.421107628,11.8469,11.8544,11.8469,11.8507,193521.4211
2012-07-27 11:20:00,31.54,31.56,31.52,31.55,140229.88505747126,11.8507,11.8582,11.8432,11.8544,140229.8851
2012-07-27 11:25:00,31.56,31.56,31.54,31.55,76071.0553814002,11.8582,11.8582,11.8507,11.8544,76071.0554
2012-07-27 11:30:00,31.55,31.56,31.53,31.55,129362.59143155694,11.8544,11.8582,11.8469,11.8544,129362.5914
2012-07-27 11:35:00,31.55,31.56,31.52,31.53,211076.2800417973,11.8544,11.8582,11.8432,11.8469,211076.28
2012-07-27 11:40:00,31.53,31.53,31.51,31.52,122466.039707419,11.8469,11.8469,11.8394,11.8432,122466.0397
2012-07-27 11:45:00,31.53,31.53,31.51,31.52,80459.77011494253,11.8469,11.8469,11.8394,11.8432,80459.7701
2012-07-27 11:50:00,31.52,31.52,31.49,31.5,131034.48275862068,11.8432,11.8432,11.8319,11.8357,131034.4828
2012-07-27 11:55:00,31.51,31.52,31.49,31.5,103239.289446186,11.8394,11.8432,11.8319,11.8357,103239.2894
2012-07-27 12:00:00,31.5,31.52,31.48,31.52,88610.24033437826,11.8357,11.8432,11.8281,11.8432,88610.2403
2012-07-27 12:05:00,31.52,31.53,31.5,31.52,172622.77951933123,11.8432,11.8469,11.8357,11.8432,172622.7795
2012-07-27 12:10:00,31.52,31.56,31.52,31.56,92789.9686520376,11.8432,11.8582,11.8432,11.8582,92789.9687
2012-07-27 12:15:00,31.55,31.57,31.55,31.57,70846.39498432602,11.8544,11.862,11.8544,11.862,70846.395
2012-07-27 12:20:00,31.56,31.61,31.55,31.6,562382.4451410659,11.8582,11.877,11.8544,11.8732,562382.4451
2012-07-27 12:25:00,31.6,31.62,31.6,31.62,89237.19958202717,11.8732,11.8807,11.8732,11.8807,89237.1996
2012-07-27 12:30:00,31.62,31.69,31.61,31.67,464785.78892372,11.8807,11.9071,11.877,11.8995,464785.7889
2012-07-27 12:35:00,31.67,31.76,31.66,31.75,337513.06165099266,11.8995,11.9334,11.8958,11.9296,337513.0617
2012-07-27 12:40:00,31.75,31.76,31.69,31.7,182654.1274817137,11.9296,11.9334,11.9071,11.9108,182654.1275
2012-07-27 12:45:00,31.69,31.76,31.68,31.75,305956.11285266455,11.9071,11.9334,11.9033,11.9296,305956.1129
2012-07-27 12:50:00,31.75,31.77,31.7,31.76,311389.75966562174,11.9296,11.9371,11.9108,11.9334,311389.7597
2012-07-27 12:55:00,31.76,31.76,31.72,31.73,112434.69174503656,11.9334,11.9334,11.9183,11.9221,112434.6917
2012-07-27 13:00:00,31.74,31.75,31.73,31.74,127272.72727272726,11.9258,11.9296,11.9221,11.9258,127272.7273
2012-07-27 13:05:00,31.74,31.75,31.71,31.74,303448.2758620689,11.9258,11.9296,11.9146,11.9258,303448.2759
2012-07-27 13:10:00,31.74,31.76,31.7,31.7,174921.63009404388,11.9258,11.9334,11.9108,11.9108,174921.6301
2012-07-27 13:15:00,31.7,31.74,31.7,31.74,117659.35214211076,11.9108,11.9258,11.9108,11.9258,117659.3521
2012-07-27 13:20:00,31.74,31.75,31.72,31.74,120585.16196447233,11.9258,11.9296,11.9183,11.9258,120585.162
2012-07-27 13:25:00,31.74,31.88,31.74,31.88,576175.5485893417,11.9258,11.9784,11.9258,11.9784,576175.5486
2012-07-27 13:30:00,31.88,31.94,31.87,31.89,452037.6175548589,11.9784,12.001,11.9747,11.9822,452037.6176
2012-07-27 13:35:00,31.89,31.96,31.89,31.92,324137.9310344827,11.9822,12.0085,11.9822,11.9935,324137.931
2012-07-27 13:40:00,31.92,31.93,31.86,31.88,188505.7471264368,11.9935,11.9972,11.9709,11.9784,188505.7471
2012-07-27 13:45:00,31.87,31.88,31.84,31.84,148380.355276907,11.9747,11.9784,11.9634,11.9634,148380.3553
2012-07-27 13:50:00,31.84,31.86,31.84,31.84,180773.249738767,11.9634,11.9709,11.9634,11.9634,180773.2497
2012-07-27 13:55:00,31.84,31.87,31.82,31.83,216927.8996865204,11.9634,11.9747,11.9559,11.9597,216927.8997
2012-07-27 14:00:00,31.83,31.85,31.8,31.81,149634.2737722048,11.9597,11.9672,11.9484,11.9521,149634.2738
2012-07-27 14:05:00,31.81,31.85,31.8,31.81,174085.68443051202,11.9521,11.9672,11.9484,11.9521,174085.6844
2012-07-27 14:10:00,31.82,31.82,31.77,31.78,150470.21943573668,11.9559,11.9559,11.9371,11.9409,150470.2194
2012-07-27 14:15:00,31.78,31.81,31.78,31.8,200835.94566353183,11.9409,11.9521,11.9409,11.9484,200835.9457
2012-07-27 14:20:00,31.8,31.81,31.78,31.78,136259.14315569488,11.9484,11.9521,11.9409,11.9409,136259.1432
2012-07-27 14:25:00,31.78,31.8,31.78,31.78,80877.74294670846,11.9409,11.9484,11.9409,11.9409,80877.7429
2012-07-27 14:30:00,31.78,31.79,31.76,31.79,119122.25705329153,11.9409,11.9446,11.9334,11.9446,119122.2571
2012-07-27 14:35:00,31.79,31.79,31.75,31.76,165308.25496342735,11.9446,11.9446,11.9296,11.9334,165308.255
2012-07-27 14:40:00,31.76,31.79,31.75,31.76,147753.3960292581,11.9334,11.9446,11.9296,11.9334,147753.396
2012-07-27 14:45:00,31.76,31.77,31.75,31.75,136259.14315569488,11.9334,11.9371,11.9296,11.9296,136259.1432
2012-07-27 14:50:00,31.75,31.76,31.73,31.75,121839.0804597701,11.9296,11.9334,11.9221,11.9296,121839.0805
2012-07-27 14:55:00,31.75,31.75,31.73,31.73,128735.63218390803,11.9296,11.9296,11.9221,11.9221,128735.6322
2012-07-27 15:00:00,31.73,31.74,31.72,31.74,104493.2079414838,11.9221,11.9258,11.9183,11.9258,104493.2079
2012-07-27 15:05:00,31.74,31.82,31.74,31.82,159247.64890282133,11.9258,11.9559,11.9258,11.9559,159247.6489
2012-07-27 15:10:00,31.82,31.82,31.79,31.8,146081.50470219436,11.9559,11.9559,11.9446,11.9484,146081.5047
2012-07-27 15:15:00,31.8,31.81,31.78,31.78,145245.55903866247,11.9484,11.9521,11.9409,11.9409,145245.559
2012-07-27 15:20:00,31.79,31.79,31.76,31.76,176802.50783699058,11.9446,11.9446,11.9334,11.9334,176802.5078
2012-07-27 15:25:00,31.76,31.79,31.76,31.79,184743.99164054336,11.9334,11.9446,11.9334,11.9446,184743.9916
2012-07-27 15:30:00,31.79,31.79,31.78,31.78,185788.9237199582,11.9446,11.9446,11.9409,11.9409,185788.9237
2012-07-27 15:35:00,31.79,31.79,31.75,31.76,289655.1724137931,11.9446,11.9446,11.9296,11.9334,289655.1724
2012-07-27 15:40:00,31.76,31.8,31.76,31.79,295506.7920585162,11.9334,11.9484,11.9334,11.9446,295506.7921
2012-07-27 15:45:00,31.8,31.85,31.8,31.83,398119.12225705327,11.9484,11.9672,11.9484,11.9597,398119.1223
2012-07-27 15:50:00,31.83,31.83,31.74,31.75,417554.8589341693,11.9597,11.9597,11.9258,11.9296,417554.8589
2012-07-27 15:55:00,31.75,31.78,31.74,31.77,991640.5433646812,11.9296,11.9409,11.9258,11.9371,991640.5434
2012-07-30 09:30:00,31.66,31.74,31.6,31.61,378892.37199582026,11.8958,11.9258,11.8732,11.877,378892.372
2012-07-30 09:35:00,31.61,31.66,31.59,31.61,191013.5841170324,11.877,11.8958,11.8695,11.877,191013.5841
2012-07-30 09:40:00,31.61,31.66,31.6,31.63,105329.15360501569,11.877,11.8958,11.8732,11.8845,105329.1536
2012-07-30 09:45:00,31.62,31.63,31.59,31.62,190177.6384535005,11.8807,11.8845,11.8695,11.8807,190177.6385
2012-07-30 09:50:00,31.62,31.72,31.61,31.72,277115.98746081506,11.8807,11.9183,11.877,11.9183,277115.9875
2012-07-30 09:55:00,31.72,31.73,31.7,31.71,184326.0188087774,11.9183,11.9221,11.9108,11.9146,184326.0188
2012-07-30 10:00:00,31.71,31.72,31.69,31.71,127481.71368861024,11.9146,11.9183,11.9071,11.9146,127481.7137
2012-07-30 10:05:00,31.72,31.74,31.71,31.71,115360.50156739813,11.9183,11.9258,11.9146,11.9146,115360.5016
2012-07-30 10:10:00,31.71,31.73,31.71,31.73,109717.868338558,11.9146,11.9221,11.9146,11.9221,109717.8683
2012-07-30 10:15:00,31.73,31.75,31.71,31.75,117450.36572622778,11.9221,11.9296,11.9146,11.9296,117450.3657
2012-07-30 10:20:00,31.75,31.82,31.74,31.81,135632.18390804596,11.9296,11.9559,11.9258,11.9521,135632.1839
2012-07-30 10:25:00,31.82,31.82,31.81,31.82,157157.78474399162,11.9559,11.9559,11.9521,11.9559,157157.7847
2012-07-30 10:30:00,31.82,31.85,31.8,31.85,234482.75862068965,11.9559,11.9672,11.9484,11.9672,234482.7586
2012-07-30 10:35:00,31.85,31.89,31.84,31.87,244723.09299895505,11.9672,11.9822,11.9634,11.9747,244723.093
2012-07-30 10:40:00,31.87,31.87,31.85,31.87,139602.92580982237,11.9747,11.9747,11.9672,11.9747,139602.9258
2012-07-30 10:45:00,31.86,31.87,31.84,31.87,121421.10762800416,11.9709,11.9747,11.9634,11.9747,121421.1076
2012-07-30 10:50:00,31.87,31.89,31.87,31.89,85893.41692789969,11.9747,11.9822,11.9747,11.9822,85893.4169
2012-07-30 10:55:00,31.89,31.9,31.86,31.86,223406.4785788924,11.9822,11.986,11.9709,11.9709,223406.4786
2012-07-30 11:00:00,31.86,31.88,31.84,31.87,104284.22152560083,11.9709,11.9784,11.9634,11.9747,104284.2215
2012-07-30 11:05:00,31.87,31.88,31.86,31.87,74608.15047021944,11.9747,11.9784,11.9709,11.9747,74608.1505
2012-07-30 11:10:00,31.87,31.9,31.87,31.89,147753.3960292581,11.9747,11.986,11.9747,11.9822,147753.396
2012-07-30 11:15:00,31.89,31.9,31.86,31.87,142528.7356321839,11.9822,11.986,11.9709,11.9747,142528.7356
2012-07-30 11:20:00,31.87,31.88,31.83,31.84,129780.56426332289,11.9747,11.9784,11.9597,11.9634,129780.5643
2012-07-30 11:25:00,31.84,31.86,31.83,31.86,141274.8171368861,11.9634,11.9709,11.9597,11.9709,141274.8171
2012-07-30 11:30:00,31.86,31.86,31.82,31.83,146917.45036572622,11.9709,11.9709,11.9559,11.9597,146917.4504
2012-07-30 11:35:00,31.82,31.83,31.82,31.82,87147.3354231975,11.9559,11.9597,11.9559,11.9559,87147.3354
2012-07-30 11:40:00,31.82,31.83,31.79,31.83,139184.95297805642,11.9559,11.9597,11.9446,11.9597,139184.953
2012-07-30 11:45:00,31.83,31.84,31.82,31.82,96760.710553814,11.9597,11.9634,11.9559,11.9559,96760.7106
2012-07-30 11:50:00,31.82,31.86,31.82,31.86,70219.43573667711,11.9559,11.9709,11.9559,11.9709,70219.4357
2012-07-30 11:55:00,31.85,31.87,31.84,31.84,62277.95193312434,11.9672,11.9747,11.9634,11.9634,62277.9519
2012-07-30 12:00:00,31.84,31.85,31.82,31.84,77115.98746081504,11.9634,11.9672,11.9559,11.9634,77115.9875
2012-07-30 12:05:00,31.84,31.85,31.84,31.84,69174.50365726228,11.9634,11.9672,11.9634,11.9634,69174.5037
2012-07-30 12:10:00,31.84,31.86,31.84,31.85,81922.6750261233,11.9634,11.9709,11.9634,11.9672,81922.675
2012-07-30 12:15:00,31.85,31.87,31.84,31.87,201671.89132706373,11.9672,11.9747,11.9634,11.9747,201671.8913
2012-07-30 12:20:00,31.87,31.87,31.84,31.85,110553.81400208986,11.9747,11.9747,11.9634,11.9672,110553.814
2012-07-30 12:25:00,31.86,31.87,31.84,31.86,170114.9425287356,11.9709,11.9747,11.9634,11.9709,170114.9425
2012-07-30 12:30:00,31.85,31.86,31.85,31.86,43051.20167189133,11.9672,11.9709,11.9672,11.9709,43051.2017
2012-07-30 12:35:00,31.86,31.86,31.84,31.84,43678.16091954023,11.9709,11.9709,11.9634,11.9634,43678.1609
2012-07-30 12:40:00,31.84,31.88,31.84,31.86,124137.93103448275,11.9634,11.9784,11.9634,11.9709,124137.931
2012-07-30 12:45:00,31.86,31.86,31.83,31.84,88401.25391849529,11.9709,11.9709,11.9597,11.9634,88401.2539
2012-07-30 12:50:00,31.84,31.85,31.83,31.84,57889.23719958203,11.9634,11.9672,11.9597,11.9634,57889.2372
2012-07-30 12:55:00,31.84,31.84,31.82,31.83,59352.1421107628,11.9634,11.9634,11.9559,11.9597,59352.1421
2012-07-30 13:00:00,31.83,31.84,31.82,31.83,83176.5935214211,11.9597,11.9634,11.9559,11.9597,83176.5935
2012-07-30 13:05:00,31.83,31.86,31.83,31.86,88610.24033437826,11.9597,11.9709,11.9597,11.9709,88610.2403
2012-07-30 13:10:00,31.86,31.87,31.85,31.85,88610.24033437826,11.9709,11.9747,11.9672,11.9672,88610.2403
2012-07-30 13:15:00,31.85,31.88,31.85,31.87,113479.6238244514,11.9672,11.9784,11.9672,11.9747,113479.6238
2012-07-30 13:20:00,31.87,31.88,31.86,31.87,70846.39498432602,11.9747,11.9784,11.9709,11.9747,70846.395
2012-07-30 13:25:00,31.87,31.88,31.85,31.87,72727.27272727272,11.9747,11.9784,11.9672,11.9747,72727.2727
2012-07-30 13:30:00,31.87,31.88,31.86,31.88,91536.0501567398,11.9747,11.9784,11.9709,11.9784,91536.0502
2012-07-30 13:35:00,31.88,31.88,31.86,31.86,96760.710553814,11.9784,11.9784,11.9709,11.9709,96760.7106
2012-07-30 13:40:00,31.86,31.87,31.85,31.87,136886.10240334377,11.9709,11.9747,11.9672,11.9747,136886.1024
2012-07-30 13:45:00,31.87,31.87,31.86,31.86,58307.21003134796,11.9747,11.9747,11.9709,11.9709,58307.21
2012-07-30 13:50:00,31.87,31.87,31.85,31.87,115569.48798328108,11.9747,11.9747,11.9672,11.9747,115569.488
2012-07-30 13:55:00,31.87,31.87,31.85,31.86,258516.19644723093,11.9747,11.9747,11.9672,11.9709,258516.1964
2012-07-30 14:00:00,31.86,31.86,31.84,31.85,191013.5841170324,11.9709,11.9709,11.9634,11.9672,191013.5841
2012-07-30 14:05:00,31.85,31.86,31.83,31.85,96342.73772204808,11.9672,11.9709,11.9597,11.9672,96342.7377
2012-07-30 14:10:00,31.85,31.87,31.84,31.87,96551.72413793104,11.9672,11.9747,11.9634,11.9747,96551.7241
2012-07-30 14:15:00,31.87,31.87,31.85,31.87,120585.16196447233,11.9747,11.9747,11.9672,11.9747,120585.162
2012-07-30 14:20:00,31.87,31.88,31.86,31.87,86938.34900731452,11.9747,11.9784,11.9709,11.9747,86938.349
2012-07-30 14:25:00,31.87,31.87,31.86,31.87,46812.957157784746,11.9747,11.9747,11.9709,11.9747,46812.9572
2012-07-30 14:30:00,31.87,31.87,31.85,31.85,107210.03134796236,11.9747,11.9747,11.9672,11.9672,107210.0313
2012-07-30 14:35:00,31.85,31.85,31.84,31.85,84221.52560083594,11.9672,11.9672,11.9634,11.9672,84221.5256
2012-07-30 14:40:00,31.85,31.87,31.85,31.86,184117.03239289444,11.9672,11.9747,11.9672,11.9709,184117.0324
2012-07-30 14:45:00,31.86,31.87,31.85,31.87,63949.843260188085,11.9709,11.9747,11.9672,11.9747,63949.8433
2012-07-30 14:50:00,31.87,31.88,31.86,31.88,60606.0606060606,11.9747,11.9784,11.9709,11.9784,60606.0606
2012-07-30 14:55:00,31.88,31.88,31.86,31.86,99686.52037617554,11.9784,11.9784,11.9709,11.9709,99686.5204
2012-07-30 15:00:00,31.86,31.87,31.85,31.85,92371.99582027168,11.9709,11.9747,11.9672,11.9672,92371.9958
2012-07-30 15:05:00,31.85,31.86,31.84,31.84,163845.3500522466,11.9672,11.9709,11.9634,11.9634,163845.3501
2012-07-30 15:10:00,31.85,31.85,31.83,31.84,199791.01358411703,11.9672,11.9672,11.9597,11.9634,199791.0136
2012-07-30 15:15:00,31.84,31.86,31.82,31.85,260397.07419017763,11.9634,11.9709,11.9559,11.9672,260397.0742
2012-07-30 15:20:00,31.85,31.86,31.83,31.86,98850.57471264368,11.9672,11.9709,11.9597,11.9709,98850.5747
2012-07-30 15:25:00,31.86,31.87,31.84,31.87,180773.249738767,11.9709,11.9747,11.9634,11.9747,180773.2497
2012-07-30 15:30:00,31.87,31.89,31.85,31.86,136468.12957157785,11.9747,11.9822,11.9672,11.9709,136468.1296
2012-07-30 15:35:00,31.86,31.87,31.83,31.84,225496.34273772204,11.9709,11.9747,11.9597,11.9634,225496.3427
2012-07-30 15:40:00,31.84,31.86,31.84,31.86,153814.00208986417,11.9634,11.9709,11.9634,11.9709,153814.0021
2012-07-30 15:45:00,31.86,31.87,31.84,31.85,189759.66562173457,11.9709,11.9747,11.9634,11.9672,189759.6656
2012-07-30 15:50:00,31.85,31.87,31.84,31.86,237199.58202716825,11.9672,11.9747,11.9634,11.9709,237199.582
2012-07-30 15:55:00,31.86,31.88,31.84,31.87,421734.58725182863,11.9709,11.9784,11.9634,11.9747,421734.5873
2012-07-31 09:30:00,31.9,31.99,31.85,31.89,487147.3354231975,11.986,12.0198,11.9672,11.9822,487147.3354
2012-07-31 09:35:00,31.89,31.93,31.87,31.9,179728.31765935215,11.9822,11.9972,11.9747,11.986,179728.3177
2012-07-31 09:40:00,31.9,31.94,31.89,31.9,204179.7283176593,11.986,12.001,11.9822,11.986,204179.7283
2012-07-31 09:45:00,31.9,31.93,31.89,31.91,146917.45036572622,11.986,11.9972,11.9822,11.9897,146917.4504
2012-07-31 09:50:00,31.9,31.91,31.87,31.89,219644.72309299896,11.986,11.9897,11.9747,11.9822,219644.7231
2012-07-31 09:55:00,31.89,31.92,31.87,31.91,222988.5057471264,11.9822,11.9935,11.9747,11.9897,222988.5057
2012-07-31 10:00:00,31.91,31.93,31.89,31.91,187042.842215256,11.9897,11.9972,11.9822,11.9897,187042.8422
2012-07-31 10:05:00,31.91,31.94,31.89,31.92,161964.4723092999,11.9897,12.001,11.9822,11.9935,161964.4723
2012-07-31 10:10:00,31.92,31.99,31.89,31.99,382863.1138975967,11.9935,12.0198,11.9822,12.0198,382863.1139
2012-07-31 10:15:00,31.99,31.99,31.92,31.93,213166.14420062696,12.0198,12.0198,11.9935,11.9972,213166.1442
2012-07-31 10:20:00,31.93,31.94,31.9,31.92,140438.87147335423,11.9972,12.001,11.986,11.9935,140438.8715
2012-07-31 10:25:00,31.92,31.93,31.9,31.91,150261.2330198537,11.9935,11.9972,11.986,11.9897,150261.233
2012-07-31 10:30:00,31.91,31.93,31.9,31.91,123719.95820271682,11.9897,11.9972,11.986,11.9897,123719.9582
2012-07-31 10:35:00,31.91,31.91,31.88,31.9,190804.5977011494,11.9897,11.9897,11.9784,11.986,190804.5977
2012-07-31 10:40:00,31.9,31.91,31.87,31.91,159874.60815047022,11.986,11.9897,11.9747,11.9897,159874.6082
2012-07-31 10:45:00,31.91,31.93,31.91,31.92,156112.8526645768,11.9897,11.9972,11.9897,11.9935,156112.8527
2012-07-31 10:50:00,31.92,31.94,31.91,31.92,147335.42319749217,11.9935,12.001,11.9897,11.9935,147335.4232
2012-07-31 10:55:00,31.92,31.93,31.91,31.92,137095.08881922674,11.9935,11.9972,11.9897,11.9935,137095.0888
2012-07-31 11:00:00,31.92,31.93,31.91,31.92,107836.99059561128,11.9935,11.9972,11.9897,11.9935,107836.9906
2012-07-31 11:05:00,31.92,31.93,31.9,31.93,132915.3605015674,11.9935,11.9972,11.986,11.9972,132915.3605
2012-07-31 11:10:00,31.92,31.98,31.91,31.97,319122.25705329154,11.9935,12.016,11.9897,12.0123,319122.2571
2012-07-31 11:15:00,31.97,31.99,31.96,31.98,214629.0491118077,12.0123,12.0198,12.0085,12.016,214629.0491
2012-07-31 11:20:00,31.98,31.99,31.98,31.98,103448.27586206896,12.016,12.0198,12.016,12.016,103448.2759
2012-07-31 11:25:00,31.98,32.0,31.97,31.97,239289.4461859979,12.016,12.0235,12.0123,12.0123,239289.4462
2012-07-31 11:30:00,31.97,31.98,31.95,31.96,172413.79310344826,12.0123,12.016,12.0047,12.0085,172413.7931
2012-07-31 11:35:00,31.96,32.0,31.96,32.0,199582.02716823405,12.0085,12.0235,12.0085,12.0235,199582.0272
2012-07-31 11:40:00,32.0,32.0,31.98,32.0,113688.61024033435,12.0235,12.0235,12.016,12.0235,113688.6102
2012-07-31 11:45:00,32.0,32.0,31.95,31.95,122675.02612330198,12.0235,12.0235,12.0047,12.0047,122675.0261
2012-07-31 11:50:00,31.96,31.98,31.95,31.95,103239.289446186,12.0085,12.016,12.0047,12.0047,103239.2894
2012-07-31 11:55:00,31.96,31.96,31.94,31.94,76280.04179728318,12.0085,12.0085,12.001,12.001,76280.0418
2012-07-31 12:00:00,31.94,31.94,31.88,31.89,178056.4263322884,12.001,12.001,11.9784,11.9822,178056.4263
2012-07-31 12:05:00,31.88,31.91,31.88,31.91,62904.91118077325,11.9784,11.9897,11.9784,11.9897,62904.9112
2012-07-31 12:10:00,31.9,31.9,31.88,31.89,91536.0501567398,11.986,11.986,11.9784,11.9822,91536.0502
2012-07-31 12:15:00,31.89,31.89,31.87,31.87,81086.72936259143,11.9822,11.9822,11.9747,11.9747,81086.7294
2012-07-31 12:20:00,31.87,31.87,31.85,31.87,67293.62591431556,11.9747,11.9747,11.9672,11.9747,67293.6259
2012-07-31 12:25:00,31.87,31.87,31.86,31.86,252664.57680250783,11.9747,11.9747,11.9709,11.9709,252664.5768
2012-07-31 12:30:00,31.86,31.86,31.83,31.84,78160.91954022988,11.9709,11.9709,11.9597,11.9634,78160.9195
2012-07-31 12:35:00,31.84,31.84,31.82,31.83,122466.039707419,11.9634,11.9634,11.9559,11.9597,122466.0397
2012-07-31 12:40:00,31.83,31.83,31.81,31.82,138975.96656217345,11.9597,11.9597,11.9521,11.9559,138975.9666
2012-07-31 12:45:00,31.82,31.83,31.81,31.82,82758.62068965517,11.9559,11.9597,11.9521,11.9559,82758.6207
2012-07-31 12:50:00,31.83,31.84,31.82,31.83,96342.73772204808,11.9597,11.9634,11.9559,11.9597,96342.7377
2012-07-31 12:55:00,31.83,31.85,31.83,31.84,101358.41170323928,11.9597,11.9672,11.9597,11.9634,101358.4117
2012-07-31 13:00:00,31.84,31.85,31.83,31.84,205224.66039707416,11.9634,11.9672,11.9597,11.9634,205224.6604
2012-07-31 13:05:00,31.84,31.84,31.83,31.83,154858.934169279,11.9634,11.9634,11.9597,11.9597,154858.9342
2012-07-31 13:10:00,31.83,31.86,31.82,31.86,311389.75966562174,11.9597,11.9709,11.9559,11.9709,311389.7597
2012-07-31 13:15:00,31.86,31.87,31.86,31.86,102821.31661442008,11.9709,11.9747,11.9709,11.9709,102821.3166
2012-07-31 13:20:00,31.86,31.86,31.85,31.85,64158.82967607105,11.9709,11.9709,11.9672,11.9672,64158.8297
2012-07-31 13:25:00,31.85,31.88,31.84,31.87,108045.97701149424,11.9672,11.9784,11.9634,11.9747,108045.977
2012-07-31 13:30:00,31.87,31.88,31.86,31.87,89864.15882967607,11.9747,11.9784,11.9709,11.9747,89864.1588
2012-07-31 13:35:00,31.87,31.88,31.86,31.88,225496.34273772204,11.9747,11.9784,11.9709,11.9784,225496.3427
2012-07-31 13:40:00,31.88,31.88,31.87,31.88,72518.28631138976,11.9784,11.9784,11.9747,11.9784,72518.2863
2012-07-31 13:45:00,31.88,31.88,31.85,31.86,85684.43051201671,11.9784,11.9784,11.9672,11.9709,85684.4305
2012-07-31 13:50:00,31.87,31.87,31.85,31.85,33646.81295715778,11.9747,11.9747,11.9672,11.9672,33646.813
2012-07-31 13:55:00,31.84,31.85,31.83,31.84,55799.37304075235,11.9634,11.9672,11.9597,11.9634,55799.373
2012-07-31 14:00:00,31.84,31.84,31.83,31.83,98432.60188087774,11.9634,11.9634,11.9597,11.9597,98432.6019
2012-07-31 14:05:00,31.84,31.84,31.83,31.84,72518.28631138976,11.9634,11.9634,11.9597,11.9634,72518.2863
2012-07-31 14:10:00,31.84,31.86,31.82,31.85,182027.1682340648,11.9634,11.9709,11.9559,11.9672,182027.1682
2012-07-31 14:15:00,31.85,31.86,31.84,31.86,77324.97387669802,11.9672,11.9709,11.9634,11.9709,77324.9739
2012-07-31 14:20:00,31.86,31.86,31.85,31.86,127272.72727272726,11.9709,11.9709,11.9672,11.9709,127272.7273
2012-07-31 14:25:00,31.86,31.87,31.86,31.87,189341.69278996863,11.9709,11.9747,11.9709,11.9747,189341.6928
2012-07-31 14:30:00,31.87,31.88,31.87,31.87,96760.710553814,11.9747,11.9784,11.9747,11.9747,96760.7106
2012-07-31 14:35:00,31.87,31.87,31.86,31.86,131870.42842215256,11.9747,11.9747,11.9709,11.9709,131870.4284
2012-07-31 14:40:00,31.86,31.87,31.85,31.87,87147.3354231975,11.9709,11.9747,11.9672,11.9747,87147.3354
2012-07-31 14:45:00,31.86,31.87,31.85,31.86,76907.00104493208,11.9709,11.9747,11.9672,11.9709,76907.001
2012-07-31 14:50:00,31.86,31.88,31.86,31.87,136050.1567398119,11.9709,11.9784,11.9709,11.9747,136050.1567
2012-07-31 14:55:00,31.87,31.88,31.85,31.85,110762.80041797285,11.9747,11.9784,11.9672,11.9672,110762.8004
2012-07-31 15:00:00,31.85,31.86,31.83,31.83,95088.81922675026,11.9672,11.9709,11.9597,11.9597,95088.8192
2012-07-31 15:05:00,31.83,31.84,31.82,31.82,96969.69696969696,11.9597,11.9634,11.9559,11.9559,96969.697
2012-07-31 15:10:00,31.82,31.83,31.79,31.79,118286.31138975966,11.9559,11.9597,11.9446,11.9446,118286.3114
2012-07-31 15:15:00,31.79,31.81,31.79,31.81,140856.84430512018,11.9446,11.9521,11.9446,11.9521,140856.8443
2012-07-31 15:20:00,31.81,31.81,31.77,31.78,143573.66771159874,11.9521,11.9521,11.9371,11.9409,143573.6677
2012-07-31 15:25:00,31.78,31.8,31.78,31.79,161755.48589341692,11.9409,11.9484,11.9409,11.9446,161755.4859
2012-07-31 15:30:00,31.8,31.82,31.8,31.82,180355.27690700104,11.9484,11.9559,11.9484,11.9559,180355.2769
2012-07-31 15:35:00,31.81,31.82,31.8,31.81,161755.48589341692,11.9521,11.9559,11.9484,11.9521,161755.4859
2012-07-31 15:40:00,31.81,31.82,31.8,31.82,216509.9268547544,11.9521,11.9559,11.9484,11.9559,216509.9269
2012-07-31 15:45:00,31.82,31.82,31.77,31.77,195193.31243469173,11.9559,11.9559,11.9371,11.9371,195193.3124
2012-07-31 15:50:00,31.77,31.79,31.76,31.76,259770.11494252871,11.9371,11.9446,11.9334,11.9334,259770.1149
2012-07-31 15:55:00,31.76,31.76,31.72,31.72,1078578.8923719958,11.9334,11.9334,11.9183,11.9183,1078578.8924
2012-08-01 09:30:00,31.79,31.84,31.7,31.76,318704.2842215256,11.9446,11.9634,11.9108,11.9334,318704.2842
2012-08-01 09:35:00,31.76,31.77,31.65,31.73,204179.7283176593,11.9334,11.9371,11.892,11.9221,204179.7283
2012-08-01 09:40:00,31.73,31.87,31.71,31.85,143364.68129571577,11.9221,11.9747,11.9146,11.9672,143364.6813
2012-08-01 09:45:00,31.84,31.87,31.82,31.86,123928.94461859978,11.9634,11.9747,11.9559,11.9709,123928.9446
2012-08-01 09:50:00,31.86,31.89,31.83,31.85,197701.1494252873,11.9709,11.9822,11.9597,11.9672,197701.1494
2012-08-01 09:55:00,31.86,31.87,31.83,31.86,102194.35736677116,11.9709,11.9747,11.9597,11.9709,102194.3574
2012-08-01 10:00:00,31.85,31.87,31.8,31.81,178056.4263322884,11.9672,11.9747,11.9484,11.9521,178056.4263
2012-08-01 10:05:00,31.82,31.83,31.79,31.82,105329.15360501569,11.9559,11.9597,11.9446,11.9559,105329.1536
2012-08-01 10:10:00,31.82,31.85,31.79,31.81,141274.8171368861,11.9559,11.9672,11.9446,11.9521,141274.8171
2012-08-01 10:15:00,31.81,31.81,31.71,31.71,111389.75966562174,11.9521,11.9521,11.9146,11.9146,111389.7597
2012-08-01 10:20:00,31.71,31.71,31.69,31.7,131243.46917450364,11.9146,11.9146,11.9071,11.9108,131243.4692
2012-08-01 10:25:00,31.71,31.75,31.7,31.74,87147.3354231975,11.9146,11.9296,11.9108,11.9258,87147.3354
2012-08-01 10:30:00,31.75,31.77,31.74,31.74,89446.18599791013,11.9296,11.9371,11.9258,11.9258,89446.186
2012-08-01 10:35:00,31.74,31.8,31.74,31.79,82549.6342737722,11.9258,11.9484,11.9258,11.9446,82549.6343
2012-08-01 10:40:00,31.79,31.83,31.78,31.82,137095.08881922674,11.9446,11.9597,11.9409,11.9559,137095.0888
2012-08-01 10:45:00,31.83,31.89,31.82,31.88,294670.84639498434,11.9597,11.9822,11.9559,11.9784,294670.8464
2012-08-01 10:50:00,31.87,31.87,31.83,31.85,91745.03657262278,11.9747,11.9747,11.9597,11.9672,91745.0366
2012-08-01 10:55:00,31.85,31.87,31.83,31.84,126854.75444096132,11.9672,11.9747,11.9597,11.9634,126854.7544
2012-08-01 11:00:00,31.85,31.86,31.84,31.86,37826.54127481714,11.9672,11.9709,11.9634,11.9709,37826.5413
2012-08-01 11:05:00,31.86,31.87,31.85,31.86,61442.00626959247,11.9709,11.9747,11.9672,11.9709,61442.0063
2012-08-01 11:10:00,31.87,31.87,31.84,31.86,87356.32183908045,11.9747,11.9747,11.9634,11.9709,87356.3218
2012-08-01 11:15:00,31.86,31.86,31.84,31.86,45141.065830721,11.9709,11.9709,11.9634,11.9709,45141.0658
2012-08-01 11:20:00,31.86,31.87,31.84,31.85,85684.43051201671,11.9709,11.9747,11.9634,11.9672,85684.4305
2012-08-01 11:25:00,31.85,31.89,31.84,31.89,65412.74817136886,11.9672,11.9822,11.9634,11.9822,65412.7482
2012-08-01 11:30:00,31.88,31.89,31.87,31.88,59770.11494252874,11.9784,11.9822,11.9747,11.9784,59770.1149
2012-08-01 11:35:00,31.87,31.88,31.86,31.88,80668.7565308255,11.9747,11.9784,11.9709,11.9784,80668.7565
2012-08-01 11:40:00,31.87,31.91,31.87,31.9,88192.26750261233,11.9747,11.9897,11.9747,11.986,88192.2675
2012-08-01 11:45:00,31.91,31.93,31.9,31.92,64994.77533960292,11.9897,11.9972,11.986,11.9935,64994.7753
2012-08-01 11:50:00,31.92,31.94,31.91,31.92,52873.5632183908,11.9935,12.001,11.9897,11.9935,52873.5632
2012-08-01 11:55:00,31.91,31.93,31.9,31.92,66039.70741901777,11.9897,11.9972,11.986,11.9935,66039.7074
2012-08-01 12:00:00,31.92,31.93,31.9,31.91,59979.1013584117,11.9935,11.9972,11.986,11.9897,59979.1014
2012-08-01 12:05:00,31.91,31.93,31.91,31.92,70010.44932079414,11.9897,11.9972,11.9897,11.9935,70010.4493
2012-08-01 12:10:00,31.92,31.93,31.89,31.91,49738.76698014629,11.9935,11.9972,11.9822,11.9897,49738.767
2012-08-01 12:15:00,31.91,31.92,31.87,31.88,89028.2131661442,11.9897,11.9935,11.9747,11.9784,89028.2132
2012-08-01 12:20:00,31.88,31.88,31.86,31.87,106165.09926854754,11.9784,11.9784,11.9709,11.9747,106165.0993
2012-08-01 12:25:00,31.87,31.88,31.84,31.84,89655.1724137931,11.9747,11.9784,11.9634,11.9634,89655.1724
2012-08-01 12:30:00,31.85,31.86,31.83,31.84,141065.83072100312,11.9672,11.9709,11.9597,11.9634,141065.8307
2012-08-01 12:35:00,31.83,31.84,31.83,31.83,32601.880877742944,11.9597,11.9634,11.9597,11.9597,32601.8809
2012-08-01 12:40:00,31.83,31.84,31.81,31.82,216509.9268547544,11.9597,11.9634,11.9521,11.9559,216509.9269
2012-08-01 12:45:00,31.82,31.83,31.8,31.82,62486.93834900732,11.9559,11.9597,11.9484,11.9559,62486.9383
2012-08-01 12:50:00,31.82,31.83,31.81,31.83,103030.30303030302,11.9559,11.9597,11.9521,11.9597,103030.303
2012-08-01 12:55:00,31.83,31.85,31.83,31.85,50783.69905956113,11.9597,11.9672,11.9597,11.9672,50783.6991
2012-08-01 13:00:00,31.84,31.86,31.83,31.84,79832.81086729362,11.9634,11.9709,11.9597,11.9634,79832.8109
2012-08-01 13:05:00,31.84,31.85,31.84,31.84,31556.948798328107,11.9634,11.9672,11.9634,11.9634,31556.9488
2012-08-01 13:10:00,31.84,31.87,31.83,31.87,87147.3354231975,11.9634,11.9747,11.9597,11.9747,87147.3354
2012-08-01 13:15:00,31.87,31.88,31.86,31.88,78787.87878787878,11.9747,11.9784,11.9709,11.9784,78787.8788
2012-08-01 13:20:00,31.88,31.9,31.87,31.88,59352.1421107628,11.9784,11.986,11.9747,11.9784,59352.1421
2012-08-01 13:25:00,31.88,31.89,31.87,31.87,43051.20167189133,11.9784,11.9822,11.9747,11.9747,43051.2017
2012-08-01 13:30:00,31.88,31.88,31.85,31.86,73563.2183908046,11.9784,11.9784,11.9672,11.9709,73563.2184
2012-08-01 13:35:00,31.86,31.86,31.83,31.84,50156.73981191222,11.9709,11.9709,11.9597,11.9634,50156.7398
2012-08-01 13:40:00,31.84,31.85,31.83,31.84,42215.25600835946,11.9634,11.9672,11.9597,11.9634,42215.256
2012-08-01 13:45:00,31.85,31.86,31.83,31.84,41797.28317659352,11.9672,11.9709,11.9597,11.9634,41797.2832
2012-08-01 13:50:00,31.84,31.84,31.81,31.82,56217.345872518286,11.9634,11.9634,11.9521,11.9559,56217.3459
2012-08-01 13:55:00,31.82,31.83,31.78,31.79,80668.7565308255,11.9559,11.9597,11.9409,11.9446,80668.7565
2012-08-01 14:00:00,31.79,31.79,31.77,31.78,48693.834900731454,11.9446,11.9446,11.9371,11.9409,48693.8349
2012-08-01 14:05:00,31.79,31.83,31.77,31.83,136259.14315569488,11.9446,11.9597,11.9371,11.9597,136259.1432
2012-08-01 14:10:00,31.82,31.83,31.66,31.72,241170.32392894465,11.9559,11.9597,11.8958,11.9183,241170.3239
2012-08-01 14:15:00,31.72,31.74,31.61,31.66,216300.94043887148,11.9183,11.9258,11.877,11.8958,216300.9404
2012-08-01 14:20:00,31.65,31.73,31.65,31.71,154231.97492163008,11.892,11.9221,11.892,11.9146,154231.9749
2012-08-01 14:25:00,31.71,31.76,31.66,31.74,88610.24033437826,11.9146,11.9334,11.8958,11.9258,88610.2403
2012-08-01 14:30:00,31.74,31.75,31.65,31.68,156948.79832810868,11.9258,11.9296,11.892,11.9033,156948.7983
2012-08-01 14:35:00,31.69,31.73,31.67,31.7,112225.7053291536,11.9071,11.9221,11.8995,11.9108,112225.7053
2012-08-01 14:40:00,31.71,31.73,31.69,31.71,53709.50888192267,11.9146,11.9221,11.9071,11.9146,53709.5089
2012-08-01 14:45:00,31.71,31.71,31.65,31.69,70637.40856844305,11.9146,11.9146,11.892,11.9071,70637.4086
2012-08-01 14:50:00,31.69,31.71,31.66,31.67,51619.644723093,11.9071,11.9146,11.8958,11.8995,51619.6447
2012-08-01 14:55:00,31.68,31.72,31.67,31.72,68338.5579937304,11.9033,11.9183,11.8995,11.9183,68338.558
2012-08-01 15:00:00,31.73,31.74,31.71,31.73,68338.5579937304,11.9221,11.9258,11.9146,11.9221,68338.558
2012-08-01 15:05:00,31.73,31.79,31.73,31.77,65412.74817136886,11.9221,11.9446,11.9221,11.9371,65412.7482
2012-08-01 15:10:00,31.76,31.77,31.75,31.75,81922.6750261233,11.9334,11.9371,11.9296,11.9296,81922.675
2012-08-01 15:15:00,31.75,31.77,31.72,31.73,87983.28108672936,11.9296,11.9371,11.9183,11.9221,87983.2811
2012-08-01 15:20:00,31.73,31.74,31.71,31.72,93207.94148380354,11.9221,11.9258,11.9146,11.9183,93207.9415
2012-08-01 15:25:00,31.72,31.78,31.72,31.77,112016.71891327064,11.9183,11.9409,11.9183,11.9371,112016.7189
2012-08-01 15:30:00,31.78,31.78,31.72,31.73,138766.98014629047,11.9409,11.9409,11.9183,11.9221,138766.9801
2012-08-01 15:35:00,31.73,31.74,31.69,31.7,124346.91745036573,11.9221,11.9258,11.9071,11.9108,124346.9175
2012-08-01 15:40:00,31.7,31.71,31.69,31.71,170741.90177638453,11.9108,11.9146,11.9071,11.9146,170741.9018
2012-08-01 15:45:00,31.7,31.71,31.67,31.69,173249.73876698015,11.9108,11.9146,11.8995,11.9071,173249.7388
2012-08-01 15:50:00,31.7,31.71,31.67,31.67,269174.50365726225,11.9108,11.9146,11.8995,11.8995,269174.5037
2012-08-01 15:55:00,31.67,31.69,31.62,31.63,421943.5736677116,11.8995,11.9071,11.8807,11.8845,421943.5737
2012-08-02 09:30:00,31.87,31.89,31.41,31.54,659352.1421107628,11.9747,11.9822,11.8018,11.8507,659352.1421
2012-08-02 09:35:00,31.55,31.69,31.55,31.62,191431.5569487984,11.8544,11.9071,11.8544,11.8807,191431.5569
2012-08-02 09:40:00,31.63,31.63,31.49,31.5,135005.22466039707,11.8845,11.8845,11.8319,11.8357,135005.2247
2012-08-02 09:45:00,31.5,31.6,31.48,31.57,239498.4326018809,11.8357,11.8732,11.8281,11.862,239498.4326
2012-08-02 09:50:00,31.57,31.62,31.56,31.61,213793.10344827583,11.862,11.8807,11.8582,11.877,213793.1034
2012-08-02 09:55:00,31.6,31.67,31.6,31.65,212957.157784744,11.8732,11.8995,11.8732,11.892,212957.1578
2012-08-02 10:00:00,31.64,31.68,31.6,31.64,232810.8672936259,11.8883,11.9033,11.8732,11.8883,232810.8673
2012-08-02 10:05:00,31.64,31.71,31.64,31.71,197074.19017763843,11.8883,11.9146,11.8883,11.9146,197074.1902
2012-08-02 10:10:00,31.71,31.83,31.7,31.83,265621.7345872518,11.9146,11.9597,11.9108,11.9597,265621.7346
2012-08-02 10:15:00,31.83,32.05,31.82,32.02,1090073.145245559,11.9597,12.0423,11.9559,12.031,1090073.1452
2012-08-02 10:20:00,32.01,32.01,31.96,31.98,346917.4503657262,12.0273,12.0273,12.0085,12.016,346917.4504
2012-08-02 10:25:00,31.99,32.05,31.99,32.04,600000.0,12.0198,12.0423,12.0198,12.0386,600000.0
2012-08-02 10:30:00,32.05,32.12,32.02,32.11,977220.4806687564,12.0423,12.0686,12.031,12.0649,977220.4807
2012-08-02 10:35:00,32.11,32.11,32.02,32.02,528735.632183908,12.0649,12.0649,12.031,12.031,528735.6322
2012-08-02 10:40:00,32.02,32.04,31.99,32.03,206060.60606060605,12.031,12.0386,12.0198,12.0348,206060.6061
2012-08-02 10:45:00,32.03,32.09,32.02,32.08,245977.0114942529,12.0348,12.0573,12.031,12.0536,245977.0115
2012-08-02 10:50:00,32.08,32.08,32.0,32.01,194357.36677115987,12.0536,12.0536,12.0235,12.0273,194357.3668
2012-08-02 10:55:00,32.01,32.01,31.93,31.98,291118.0773249739,12.0273,12.0273,11.9972,12.016,291118.0773
2012-08-02 11:00:00,31.98,32.0,31.92,31.96,225078.3699059561,12.016,12.0235,11.9935,12.0085,225078.3699
2012-08-02 11:05:00,31.95,31.96,31.89,31.9,183281.08672936252,12.0047,12.0085,11.9822,11.986,183281.0867
2012-08-02 11:10:00,31.89,31.89,31.85,31.87,93625.91431556948,11.9822,11.9822,11.9672,11.9747,93625.9143
2012-08-02 11:15:00,31.86,31.89,31.83,31.86,129571.57784743993,11.9709,11.9822,11.9597,11.9709,129571.5778
2012-08-02 11:20:00,31.86,31.86,31.82,31.84,125391.84952978056,11.9709,11.9709,11.9559,11.9634,125391.8495
2012-08-02 11:25:00,31.83,31.88,31.83,31.88,124555.90386624869,11.9597,11.9784,11.9597,11.9784,124555.9039
2012-08-02 11:30:00,31.87,31.87,31.82,31.83,200000.0,11.9747,11.9747,11.9559,11.9597,200000.0
2012-08-02 11:35:00,31.83,31.84,31.75,31.76,107628.00417972832,11.9597,11.9634,11.9296,11.9334,107628.0042
2012-08-02 11:40:00,31.75,31.77,31.7,31.71,67084.6394984326,11.9296,11.9371,11.9108,11.9146,67084.6395
2012-08-02 11:45:00,31.71,31.72,31.66,31.67,92371.99582027168,11.9146,11.9183,11.8958,11.8995,92371.9958
2012-08-02 11:50:00,31.68,31.68,31.6,31.61,135423.19749216302,11.9033,11.9033,11.8732,11.877,135423.1975
2012-08-02 11:55:00,31.61,31.64,31.6,31.63,143782.6541274817,11.877,11.8883,11.8732,11.8845,143782.6541
2012-08-02 12:00:00,31.63,31.66,31.61,31.63,169487.98328108672,11.8845,11.8958,11.877,11.8845,169487.9833
2012-08-02 12:05:00,31.63,31.67,31.63,31.67,95088.81922675026,11.8845,11.8995,11.8845,11.8995,95088.8192
2012-08-02 12:10:00,31.68,31.71,31.66,31.66,100313.47962382445,11.9033,11.9146,11.8958,11.8958,100313.4796
2012-08-02 12:15:00,31.67,31.7,31.66,31.69,101358.41170323928,11.8995,11.9108,11.8958,11.9071,101358.4117
2012-08-02 12:20:00,31.69,31.7,31.64,31.66,86311.38975966562,11.9071,11.9108,11.8883,11.8958,86311.3898
2012-08-02 12:25:00,31.66,31.66,31.63,31.64,96969.69696969696,11.8958,11.8958,11.8845,11.8883,96969.697
2012-08-02 12:30:00,31.64,31.65,31.51,31.53,179937.3040752351,11.8883,11.892,11.8394,11.8469,179937.3041
2012-08-02 12:35:00,31.52,31.54,31.5,31.51,124137.93103448275,11.8432,11.8507,11.8357,11.8394,124137.931
2012-08-02 12:40:00,31.51,31.53,31.5,31.52,83803.55276907001,11.8394,11.8469,11.8357,11.8432,83803.5528
2012-08-02 12:45:00,31.51,31.52,31.49,31.5,140020.89864158828,11.8394,11.8432,11.8319,11.8357,140020.8986
2012-08-02 12:50:00,31.51,31.51,31.47,31.48,85266.45768025078,11.8394,11.8394,11.8244,11.8281,85266.4577
2012-08-02 12:55:00,31.48,31.55,31.47,31.52,301985.3709508882,11.8281,11.8544,11.8244,11.8432,301985.371
2012-08-02 13:00:00,31.52,31.52,31.51,31.52,65412.74817136886,11.8432,11.8432,11.8394,11.8432,65412.7482
2012-08-02 13:05:00,31.52,31.56,31.51,31.56,85266.45768025078,11.8432,11.8582,11.8394,11.8582,85266.4577
2012-08-02 13:10:00,31.56,31.58,31.54,31.55,143991.6405433647,11.8582,11.8657,11.8507,11.8544,143991.6405
2012-08-02 13:15:00,31.55,31.56,31.53,31.56,92163.00940438872,11.8544,11.8582,11.8469,11.8582,92163.0094
2012-08-02 13:20:00,31.56,31.56,31.54,31.55,53291.53605015674,11.8582,11.8582,11.8507,11.8544,53291.5361
2012-08-02 13:25:00,31.55,31.57,31.55,31.55,43887.14733542319,11.8544,11.862,11.8544,11.8544,43887.1473
2012-08-02 13:30:00,31.56,31.59,31.55,31.57,102821.31661442008,11.8582,11.8695,11.8544,11.862,102821.3166
2012-08-02 13:35:00,31.58,31.59,31.56,31.58,55172.41379310345,11.8657,11.8695,11.8582,11.8657,55172.4138
2012-08-02 13:40:00,31.59,31.6,31.58,31.59,32392.89446185997,11.8695,11.8732,11.8657,11.8695,32392.8945
2012-08-02 13:45:00,31.59,31.6,31.56,31.57,69174.50365726228,11.8695,11.8732,11.8582,11.862,69174.5037
2012-08-02 13:50:00,31.58,31.6,31.57,31.59,59979.1013584117,11.8657,11.8732,11.862,11.8695,59979.1014
2012-08-02 13:55:00,31.6,31.6,31.58,31.58,38453.50052246604,11.8732,11.8732,11.8657,11.8657,38453.5005
2012-08-02 14:00:00,31.58,31.59,31.55,31.57,106583.07210031348,11.8657,11.8695,11.8544,11.862,106583.0721
2012-08-02 14:05:00,31.57,31.57,31.55,31.57,44514.1065830721,11.862,11.862,11.8544,11.862,44514.1066
2012-08-02 14:10:00,31.57,31.57,31.55,31.56,114106.58307210031,11.862,11.862,11.8544,11.8582,114106.5831
2012-08-02 14:15:00,31.56,31.58,31.55,31.58,61859.97910135841,11.8582,11.8657,11.8544,11.8657,61859.9791
2012-08-02 14:20:00,31.58,31.61,31.57,31.6,56426.33228840125,11.8657,11.877,11.862,11.8732,56426.3323
2012-08-02 14:25:00,31.6,31.63,31.6,31.61,71473.35423197492,11.8732,11.8845,11.8732,11.877,71473.3542
2012-08-02 14:30:00,31.61,31.65,31.61,31.64,63949.843260188085,11.877,11.892,11.877,11.8883,63949.8433
2012-08-02 14:35:00,31.64,31.66,31.63,31.64,83803.55276907001,11.8883,11.8958,11.8845,11.8883,83803.5528
2012-08-02 14:40:00,31.64,31.67,31.64,31.66,133333.33333333334,11.8883,11.8995,11.8883,11.8958,133333.3333
2012-08-02 14:45:00,31.66,31.68,31.65,31.65,71264.36781609195,11.8958,11.9033,11.892,11.892,71264.3678
2012-08-02 14:50:00,31.66,31.67,31.62,31.63,102403.34378265412,11.8958,11.8995,11.8807,11.8845,102403.3438
2012-08-02 14:55:00,31.63,31.66,31.63,31.64,61859.97910135841,11.8845,11.8958,11.8845,11.8883,61859.9791
2012-08-02 15:00:00,31.64,31.67,31.64,31.67,54754.44096133751,11.8883,11.8995,11.8883,11.8995,54754.441
2012-08-02 15:05:00,31.67,31.68,31.64,31.66,82758.62068965517,11.8995,11.9033,11.8883,11.8958,82758.6207
2012-08-02 15:10:00,31.65,31.68,31.64,31.65,127690.7001044932,11.892,11.9033,11.8883,11.892,127690.7001
2012-08-02 15:15:00,31.66,31.66,31.63,31.65,72518.28631138976,11.8958,11.8958,11.8845,11.892,72518.2863
2012-08-02 15:20:00,31.66,31.68,31.65,31.66,84639.49843260187,11.8958,11.9033,11.892,11.8958,84639.4984
2012-08-02 15:25:00,31.66,31.68,31.65,31.65,61233.01985370951,11.8958,11.9033,11.892,11.892,61233.0199
2012-08-02 15:30:00,31.65,31.7,31.63,31.66,246394.9843260188,11.892,11.9108,11.8845,11.8958,246394.9843
2012-08-02 15:35:00,31.66,31.67,31.63,31.66,111389.75966562174,11.8958,11.8995,11.8845,11.8958,111389.7597
2012-08-02 15:40:00,31.66,31.71,31.64,31.7,243260.1880877743,11.8958,11.9146,11.8883,11.9108,243260.1881
2012-08-02 15:45:00,31.7,31.75,31.7,31.72,289446.1859979101,11.9108,11.9296,11.9108,11.9183,289446.186
2012-08-02 15:50:00,31.72,31.73,31.71,31.73,272100.3134796238,11.9183,11.9221,11.9146,11.9221,272100.3135
2012-08-02 15:55:00,31.73,31.76,31.73,31.74,441588.29676071054,11.9221,11.9334,11.9221,11.9258,441588.2968
2012-08-03 09:30:00,32.0,32.16,32.0,32.15,350261.2330198537,12.0235,12.0836,12.0235,12.0799,350261.233
2012-08-03 09:35:00,32.15,32.16,32.09,32.11,204597.7011494253,12.0799,12.0836,12.0573,12.0649,204597.7011
2012-08-03 09:40:00,32.12,32.16,32.08,32.12,170323.9289446186,12.0686,12.0836,12.0536,12.0686,170323.9289
2012-08-03 09:45:00,32.12,32.16,32.1,32.16,178265.41274817137,12.0686,12.0836,12.0611,12.0836,178265.4127
2012-08-03 09:50:00,32.16,32.17,32.1,32.16,197910.13584117035,12.0836,12.0874,12.0611,12.0836,197910.1358
2012-08-03 09:55:00,32.16,32.2,32.15,32.16,261233.0198537095,12.0836,12.0987,12.0799,12.0836,261233.0199
2012-08-03 10:00:00,32.16,32.23,32.16,32.22,225287.35632183903,12.0836,12.1099,12.0836,12.1062,225287.3563
2012-08-03 10:05:00,32.22,32.27,32.21,32.24,313270.6374085684,12.1062,12.125,12.1024,12.1137,313270.6374
2012-08-03 10:10:00,32.24,32.27,32.23,32.25,124973.87669801465,12.1137,12.125,12.1099,12.1175,124973.8767
2012-08-03 10:15:00,32.25,32.26,32.21,32.21,65412.74817136886,12.1175,12.1212,12.1024,12.1024,65412.7482
2012-08-03 10:20:00,32.21,32.24,32.19,32.2,90491.11807732497,12.1024,12.1137,12.0949,12.0987,90491.1181
2012-08-03 10:25:00,32.2,32.22,32.19,32.22,143364.68129571577,12.0987,12.1062,12.0949,12.1062,143364.6813
2012-08-03 10:30:00,32.22,32.23,32.18,32.19,153396.02925809822,12.1062,12.1099,12.0912,12.0949,153396.0293
2012-08-03 10:35:00,32.19,32.2,32.18,32.19,64994.77533960292,12.0949,12.0987,12.0912,12.0949,64994.7753
2012-08-03 10:40:00,32.2,32.21,32.18,32.18,117868.33855799372,12.0987,12.1024,12.0912,12.0912,117868.3386
2012-08-03 10:45:00,32.18,32.2,32.16,32.19,198537.0950888192,12.0912,12.0987,12.0836,12.0949,198537.0951
2012-08-03 10:50:00,32.19,32.19,32.16,32.16,93834.90073145244,12.0949,12.0949,12.0836,12.0836,93834.9007
2012-08-03 10:55:00,32.16,32.18,32.16,32.16,129153.60501567398,12.0836,12.0912,12.0836,12.0836,129153.605
2012-08-03 11:00:00,32.16,32.17,32.15,32.16,140229.88505747126,12.0836,12.0874,12.0799,12.0836,140229.8851
2012-08-03 11:05:00,32.15,32.16,32.13,32.16,81504.70219435736,12.0799,12.0836,12.0724,12.0836,81504.7022
2012-08-03 11:10:00,32.15,32.16,32.15,32.15,120585.16196447233,12.0799,12.0836,12.0799,12.0799,120585.162
2012-08-03 11:15:00,32.15,32.18,32.15,32.17,180773.249738767,12.0799,12.0912,12.0799,12.0874,180773.2497
2012-08-03 11:20:00,32.16,32.17,32.14,32.14,63113.89759665621,12.0836,12.0874,12.0761,12.0761,63113.8976
2012-08-03 11:25:00,32.14,32.15,32.13,32.13,91745.03657262278,12.0761,12.0799,12.0724,12.0724,91745.0366
2012-08-03 11:30:00,32.12,32.14,32.12,32.13,104284.22152560083,12.0686,12.0761,12.0686,12.0724,104284.2215
2012-08-03 11:35:00,32.14,32.14,32.1,32.11,116196.44723093,12.0761,12.0761,12.0611,12.0649,116196.4472
2012-08-03 11:40:00,32.11,32.12,32.06,32.07,135841.17032392893,12.0649,12.0686,12.0461,12.0498,135841.1703
2012-08-03 11:45:00,32.08,32.08,32.04,32.04,190595.61128526644,12.0536,12.0536,12.0386,12.0386,190595.6113
2012-08-03 11:50:00,32.05,32.05,32.02,32.03,71055.38140020898,12.0423,12.0423,12.031,12.0348,71055.3814
2012-08-03 11:55:00,32.03,32.04,32.03,32.04,66666.66666666667,12.0348,12.0386,12.0348,12.0386,66666.6667
2012-08-03 12:00:00,32.03,32.04,32.02,32.04,64785.78892371996,12.0348,12.0386,12.031,12.0386,64785.7889
2012-08-03 12:05:00,32.04,32.04,32.0,32.04,138975.96656217345,12.0386,12.0386,12.0235,12.0386,138975.9666
2012-08-03 12:10:00,32.04,32.04,32.03,32.04,61650.992685475445,12.0386,12.0386,12.0348,12.0386,61650.9927
2012-08-03 12:15:00,32.04,32.04,32.02,32.03,66875.65308254963,12.0386,12.0386,12.031,12.0348,66875.6531
2012-08-03 12:20:00,32.03,32.04,32.01,32.03,59352.1421107628,12.0348,12.0386,12.0273,12.0348,59352.1421
2012-08-03 12:25:00,32.03,32.03,32.0,32.02,94670.84639498431,12.0348,12.0348,12.0235,12.031,94670.8464
2012-08-03 12:30:00,32.03,32.03,32.0,32.0,89028.2131661442,12.0348,12.0348,12.0235,12.0235,89028.2132
2012-08-03 12:35:00,32.0,32.0,31.98,31.98,43260.188087774295,12.0235,12.0235,12.016,12.016,43260.1881
2012-08-03 12:40:00,31.99,31.99,31.97,31.97,72309.29989550679,12.0198,12.0198,12.0123,12.0123,72309.2999
2012-08-03 12:45:00,31.98,31.99,31.98,31.99,36781.6091954023,12.016,12.0198,12.016,12.0198,36781.6092
2012-08-03 12:50:00,31.99,31.99,31.98,31.98,55799.37304075235,12.0198,12.0198,12.016,12.016,55799.373
2012-08-03 12:55:00,31.98,31.98,31.95,31.97,152560.08359456636,12.016,12.016,12.0047,12.0123,152560.0836
2012-08-03 13:00:00,31.97,31.97,31.95,31.96,315151.51515151514,12.0123,12.0123,12.0047,12.0085,315151.5152
2012-08-03 13:05:00,31.96,31.96,31.91,31.92,351306.16509926855,12.0085,12.0085,11.9897,11.9935,351306.1651
2012-08-03 13:10:00,31.92,31.92,31.9,31.9,51619.644723093,11.9935,11.9935,11.986,11.986,51619.6447
2012-08-03 13:15:00,31.91,31.93,31.9,31.91,117032.39289446184,11.9897,11.9972,11.986,11.9897,117032.3929
2012-08-03 13:20:00,31.91,31.91,31.88,31.88,79414.83803552769,11.9897,11.9897,11.9784,11.9784,79414.838
2012-08-03 13:25:00,31.88,31.88,31.85,31.87,105538.14002089865,11.9784,11.9784,11.9672,11.9747,105538.14
2012-08-03 13:30:00,31.87,31.89,31.85,31.88,155485.8934169279,11.9747,11.9822,11.9672,11.9784,155485.8934
2012-08-03 13:35:00,31.88,31.9,31.87,31.9,82131.66144200627,11.9784,11.986,11.9747,11.986,82131.6614
2012-08-03 13:40:00,31.9,31.9,31.88,31.89,117032.39289446184,11.986,11.986,11.9784,11.9822,117032.3929
2012-08-03 13:45:00,31.89,31.9,31.87,31.89,75653.08254963427,11.9822,11.986,11.9747,11.9822,75653.0825
2012-08-03 13:50:00,31.9,31.92,31.89,31.91,99895.50679205851,11.986,11.9935,11.9822,11.9897,99895.5068
2012-08-03 13:55:00,31.92,31.94,31.91,31.93,79414.83803552769,11.9935,12.001,11.9897,11.9972,79414.838
2012-08-03 14:00:00,31.93,31.94,31.92,31.94,81295.71577847439,11.9972,12.001,11.9935,12.001,81295.7158
2012-08-03 14:05:00,31.94,31.95,31.94,31.94,270010.44932079414,12.001,12.0047,12.001,12.001,270010.4493
2012-08-03 14:10:00,31.94,31.94,31.94,31.94,269383.49007314525,12.001,12.001,12.001,12.001,269383.4901
2012-08-03 14:15:00,31.94,31.94,31.94,31.94,84430.51201671892,12.001,12.001,12.001,12.001,84430.512
2012-08-03 14:20:00,31.94,31.94,31.92,31.93,110344.8275862069,12.001,12.001,11.9935,11.9972,110344.8276
2012-08-03 14:25:00,31.93,31.94,31.92,31.94,82131.66144200627,11.9972,12.001,11.9935,12.001,82131.6614
2012-08-03 14:30:00,31.93,31.94,31.92,31.93,141692.78996865204,11.9972,12.001,11.9935,11.9972,141692.79
2012-08-03 14:35:00,31.93,31.93,31.91,31.91,46603.97074190177,11.9972,11.9972,11.9897,11.9897,46603.9707
2012-08-03 14:40:00,31.91,31.93,31.91,31.93,70846.39498432602,11.9897,11.9972,11.9897,11.9972,70846.395
2012-08-03 14:45:00,31.93,31.94,31.93,31.93,146081.50470219436,11.9972,12.001,11.9972,11.9972,146081.5047
2012-08-03 14:50:00,31.93,31.94,31.92,31.94,147753.3960292581,11.9972,12.001,11.9935,12.001,147753.396
2012-08-03 14:55:00,31.94,31.94,31.93,31.93,108881.92267502612,12.001,12.001,11.9972,11.9972,108881.9227
2012-08-03 15:00:00,31.93,31.94,31.91,31.91,189341.69278996863,11.9972,12.001,11.9897,11.9897,189341.6928
2012-08-03 15:05:00,31.92,31.92,31.88,31.88,163427.37722048067,11.9935,11.9935,11.9784,11.9784,163427.3772
2012-08-03 15:10:00,31.89,31.89,31.87,31.88,122048.06687565308,11.9822,11.9822,11.9747,11.9784,122048.0669
2012-08-03 15:15:00,31.88,31.88,31.87,31.88,162173.45872518286,11.9784,11.9784,11.9747,11.9784,162173.4587
2012-08-03 15:20:00,31.87,31.88,31.86,31.87,182863.11389759663,11.9747,11.9784,11.9709,11.9747,182863.1139
2012-08-03 15:25:00,31.87,31.87,31.85,31.85,149843.26018808776,11.9747,11.9747,11.9672,11.9672,149843.2602
2012-08-03 15:30:00,31.85,31.86,31.84,31.85,175548.58934169277,11.9672,11.9709,11.9634,11.9672,175548.5893
2012-08-03 15:35:00,31.85,31.86,31.84,31.84,209822.36154649948,11.9672,11.9709,11.9634,11.9634,209822.3615
2012-08-03 15:40:00,31.85,31.86,31.84,31.85,191849.52978056425,11.9672,11.9709,11.9634,11.9672,191849.5298
2012-08-03 15:45:00,31.85,31.87,31.85,31.86,289237.19958202715,11.9672,11.9747,11.9672,11.9709,289237.1996
2012-08-03 15:50:00,31.87,31.87,31.83,31.83,233855.7993730408,11.9747,11.9747,11.9597,11.9597,233855.7994
2012-08-03 15:55:00,31.83,31.87,31.83,31.87,516405.4336468129,11.9597,11.9747,11.9597,11.9747,516405.4336
2012-08-06 09:30:00,31.92,31.93,31.84,31.91,216509.9268547544,11.9935,11.9972,11.9634,11.9897,216509.9269
2012-08-06 09:35:00,31.92,31.92,31.85,31.86,85057.4712643678,11.9935,11.9935,11.9672,11.9709,85057.4713
2012-08-06 09:40:00,31.85,31.89,31.83,31.83,108254.9634273772,11.9672,11.9822,11.9597,11.9597,108254.9634
2012-08-06 09:45:00,31.84,31.94,31.83,31.94,80668.7565308255,11.9634,12.001,11.9597,12.001,80668.7565
2012-08-06 09:50:00,31.94,31.94,31.91,31.94,119958.2027168234,12.001,12.001,11.9897,12.001,119958.2027
2012-08-06 09:55:00,31.94,31.97,31.94,31.97,70219.43573667711,12.001,12.0123,12.001,12.0123,70219.4357
2012-08-06 10:00:00,31.98,31.98,31.94,31.95,73145.24555903867,12.016,12.016,12.001,12.0047,73145.2456
2012-08-06 10:05:00,31.94,31.96,31.94,31.94,87147.3354231975,12.001,12.0085,12.001,12.001,87147.3354
2012-08-06 10:10:00,31.94,31.94,31.9,31.9,64367.81609195402,12.001,12.001,11.986,11.986,64367.8161
2012-08-06 10:15:00,31.9,31.91,31.86,31.86,59561.12852664576,11.986,11.9897,11.9709,11.9709,59561.1285
2012-08-06 10:20:00,31.86,31.87,31.83,31.83,75862.06896551723,11.9709,11.9747,11.9597,11.9597,75862.069
2012-08-06 10:25:00,31.84,31.85,31.83,31.84,55381.400208986415,11.9634,11.9672,11.9597,11.9634,55381.4002
2012-08-06 10:30:00,31.84,31.88,31.84,31.87,107210.03134796236,11.9634,11.9784,11.9634,11.9747,107210.0313
2012-08-06 10:35:00,31.87,31.88,31.85,31.85,103866.2486938349,11.9747,11.9784,11.9672,11.9672,103866.2487
2012-08-06 10:40:00,31.86,31.86,31.83,31.83,88192.26750261233,11.9709,11.9709,11.9597,11.9597,88192.2675
2012-08-06 10:45:00,31.83,31.84,31.8,31.82,73772.20480668756,11.9597,11.9634,11.9484,11.9559,73772.2048
2012-08-06 10:50:00,31.82,31.82,31.79,31.82,69592.47648902821,11.9559,11.9559,11.9446,11.9559,69592.4765
2012-08-06 10:55:00,31.81,31.83,31.8,31.8,73354.23197492163,11.9521,11.9597,11.9484,11.9484,73354.232
2012-08-06 11:00:00,31.8,31.81,31.78,31.8,67293.62591431556,11.9484,11.9521,11.9409,11.9484,67293.6259
2012-08-06 11:05:00,31.8,31.8,31.79,31.8,44096.133751306166,11.9484,11.9484,11.9446,11.9484,44096.1338
2012-08-06 11:10:00,31.8,31.82,31.79,31.82,69383.49007314524,11.9484,11.9559,11.9446,11.9559,69383.4901
2012-08-06 11:15:00,31.82,31.82,31.81,31.82,40543.36468129572,11.9559,11.9559,11.9521,11.9559,40543.3647
2012-08-06 11:20:00,31.83,31.83,31.82,31.82,44514.1065830721,11.9597,11.9597,11.9559,11.9559,44514.1066
2012-08-06 11:25:00,31.82,31.84,31.79,31.79,78160.91954022988,11.9559,11.9634,11.9446,11.9446,78160.9195
2012-08-06 11:30:00,31.8,31.81,31.79,31.81,50156.73981191222,11.9484,11.9521,11.9446,11.9521,50156.7398
2012-08-06 11:35:00,31.8,31.81,31.8,31.8,38662.48693834901,11.9484,11.9521,11.9484,11.9484,38662.4869
2012-08-06 11:40:00,31.8,31.82,31.8,31.8,59143.15569487983,11.9484,11.9559,11.9484,11.9484,59143.1557
2012-08-06 11:45:00,31.8,31.82,31.8,31.82,37617.55485893417,11.9484,11.9559,11.9484,11.9559,37617.5549
2012-08-06 11:50:00,31.83,31.84,31.83,31.84,64576.80250783699,11.9597,11.9634,11.9597,11.9634,64576.8025
2012-08-06 11:55:00,31.83,31.86,31.83,31.85,71891.32706374086,11.9597,11.9709,11.9597,11.9672,71891.3271
2012-08-06 12:00:00,31.85,31.85,31.83,31.84,43051.20167189133,11.9672,11.9672,11.9597,11.9634,43051.2017
2012-08-06 12:05:00,31.84,31.84,31.83,31.83,35527.69070010449,11.9634,11.9634,11.9597,11.9597,35527.6907
2012-08-06 12:10:00,31.84,31.84,31.83,31.84,22152.56008359457,11.9634,11.9634,11.9597,11.9634,22152.5601
2012-08-06 12:15:00,31.83,31.84,31.82,31.83,79205.85161964472,11.9597,11.9634,11.9559,11.9597,79205.8516
2012-08-06 12:20:00,31.83,31.83,31.82,31.82,25496.342737722047,11.9597,11.9597,11.9559,11.9559,25496.3427
2012-08-06 12:25:00,31.82,31.82,31.81,31.81,56217.345872518286,11.9559,11.9559,11.9521,11.9521,56217.3459
2012-08-06 12:30:00,31.81,31.82,31.81,31.81,36363.63636363636,11.9521,11.9559,11.9521,11.9521,36363.6364
2012-08-06 12:35:00,31.82,31.82,31.82,31.82,56217.345872518286,11.9559,11.9559,11.9559,11.9559,56217.3459
2012-08-06 12:40:00,31.82,31.85,31.8,31.83,97596.65621734588,11.9559,11.9672,11.9484,11.9597,97596.6562
2012-08-06 12:45:00,31.83,31.83,31.82,31.82,60188.08777429467,11.9597,11.9597,11.9559,11.9559,60188.0878
2012-08-06 12:50:00,31.83,31.83,31.82,31.83,29258.098223615463,11.9597,11.9597,11.9559,11.9597,29258.0982
2012-08-06 12:55:00,31.82,31.83,31.8,31.8,42006.269592476485,11.9559,11.9597,11.9484,11.9484,42006.2696
2012-08-06 13:00:00,31.81,31.83,31.81,31.83,63322.88401253918,11.9521,11.9597,11.9521,11.9597,63322.884
2012-08-06 13:05:00,31.83,31.83,31.82,31.83,32392.89446185997,11.9597,11.9597,11.9559,11.9597,32392.8945
2012-08-06 13:10:00,31.83,31.85,31.83,31.84,28213.166144200623,11.9597,11.9672,11.9597,11.9634,28213.1661
2012-08-06 13:15:00,31.84,31.86,31.84,31.85,36781.6091954023,11.9634,11.9709,11.9634,11.9672,36781.6092
2012-08-06 13:20:00,31.85,31.86,31.85,31.85,29049.111807732497,11.9672,11.9709,11.9672,11.9672,29049.1118
2012-08-06 13:25:00,31.85,31.85,31.84,31.84,35109.71786833856,11.9672,11.9672,11.9634,11.9634,35109.7179
2012-08-06 13:30:00,31.84,31.85,31.83,31.85,36363.63636363636,11.9634,11.9672,11.9597,11.9672,36363.6364
2012-08-06 13:35:00,31.85,31.85,31.83,31.83,43051.20167189133,11.9672,11.9672,11.9597,11.9597,43051.2017
2012-08-06 13:40:00,31.83,31.83,31.83,31.83,14629.049111807732,11.9597,11.9597,11.9597,11.9597,14629.0491
2012-08-06 13:45:00,31.83,31.84,31.83,31.83,35736.67711598746,11.9597,11.9634,11.9597,11.9597,35736.6771
2012-08-06 13:50:00,31.83,31.83,31.82,31.83,36572.62277951933,11.9597,11.9597,11.9559,11.9597,36572.6228
2012-08-06 13:55:00,31.83,31.83,31.82,31.82,41797.28317659352,11.9597,11.9597,11.9559,11.9559,41797.2832
2012-08-06 14:00:00,31.82,31.85,31.82,31.85,75444.0961337513,11.9559,11.9672,11.9559,11.9672,75444.0961
2012-08-06 14:05:00,31.85,31.85,31.84,31.84,44305.12016718913,11.9672,11.9672,11.9634,11.9634,44305.1202
2012-08-06 14:10:00,31.85,31.85,31.84,31.84,124137.93103448275,11.9672,11.9672,11.9634,11.9634,124137.931
2012-08-06 14:15:00,31.85,31.85,31.84,31.84,50365.72622779519,11.9672,11.9672,11.9634,11.9634,50365.7262
2012-08-06 14:20:00,31.84,31.85,31.83,31.83,84639.49843260187,11.9634,11.9672,11.9597,11.9597,84639.4984
2012-08-06 14:25:00,31.83,31.84,31.83,31.83,85684.43051201671,11.9597,11.9634,11.9597,11.9597,85684.4305
2012-08-06 14:30:00,31.83,31.85,31.83,31.85,102403.34378265412,11.9597,11.9672,11.9597,11.9672,102403.3438
2012-08-06 14:35:00,31.85,31.85,31.83,31.84,125391.84952978056,11.9672,11.9672,11.9597,11.9634,125391.8495
2012-08-06 14:40:00,31.85,31.85,31.84,31.85,41170.32392894461,11.9672,11.9672,11.9634,11.9672,41170.3239
2012-08-06 14:45:00,31.84,31.85,31.84,31.85,26750.261233019854,11.9634,11.9672,11.9634,11.9672,26750.2612
2012-08-06 14:50:00,31.85,31.86,31.85,31.86,75862.06896551723,11.9672,11.9709,11.9672,11.9709,75862.069
2012-08-06 14:55:00,31.86,31.86,31.84,31.85,63531.87042842215,11.9709,11.9709,11.9634,11.9672,63531.8704
2012-08-06 15:00:00,31.85,31.86,31.85,31.85,38244.51410658307,11.9672,11.9709,11.9672,11.9672,38244.5141
2012-08-06 15:05:00,31.85,31.86,31.84,31.84,52873.5632183908,11.9672,11.9709,11.9634,11.9634,52873.5632
2012-08-06 15:10:00,31.84,31.85,31.83,31.83,364472.3092998955,11.9634,11.9672,11.9597,11.9597,364472.3093
2012-08-06 15:15:00,31.83,31.83,31.81,31.83,276907.00104493205,11.9597,11.9597,11.9521,11.9597,276907.001
2012-08-06 15:20:00,31.82,31.83,31.81,31.81,151306.16509926855,11.9559,11.9597,11.9521,11.9521,151306.1651
2012-08-06 15:25:00,31.81,31.82,31.79,31.82,147335.42319749217,11.9521,11.9559,11.9446,11.9559,147335.4232
2012-08-06 15:30:00,31.82,31.83,31.81,31.83,105120.1671891327,11.9559,11.9597,11.9521,11.9597,105120.1672
2012-08-06 15:35:00,31.83,31.83,31.82,31.83,70846.39498432602,11.9597,11.9597,11.9559,11.9597,70846.395
2012-08-06 15:40:00,31.82,31.83,31.81,31.82,121003.13479623824,11.9559,11.9597,11.9521,11.9559,121003.1348
2012-08-06 15:45:00,31.82,31.82,31.8,31.82,125809.8223615465,11.9559,11.9559,11.9484,11.9559,125809.8224
2012-08-06 15:50:00,31.82,31.82,31.8,31.82,106583.07210031348,11.9559,11.9559,11.9484,11.9559,106583.0721
2012-08-06 15:55:00,31.82,31.82,31.75,31.76,440543.3646812957,11.9559,11.9559,11.9296,11.9334,440543.3647
2012-08-07 09:30:00,31.76,31.78,31.65,31.69,288610.24033437826,11.9334,11.9409,11.892,11.9071,288610.2403
2012-08-07 09:35:00,31.69,31.71,31.61,31.62,160292.58098223616,11.9071,11.9146,11.877,11.8807,160292.581
2012-08-07 09:40:00,31.62,31.69,31.62,31.69,149634.2737722048,11.8807,11.9071,11.8807,11.9071,149634.2738
2012-08-07 09:45:00,31.68,31.68,31.59,31.61,147962.38244514106,11.9033,11.9033,11.8695,11.877,147962.3824
2012-08-07 09:50:00,31.61,31.67,31.6,31.65,158202.71682340646,11.877,11.8995,11.8732,11.892,158202.7168
2012-08-07 09:55:00,31.65,31.66,31.61,31.65,100313.47962382445,11.892,11.8958,11.877,11.892,100313.4796
2012-08-07 10:00:00,31.65,31.67,31.61,31.64,87356.32183908045,11.892,11.8995,11.877,11.8883,87356.3218
2012-08-07 10:05:00,31.64,31.65,31.61,31.61,133542.3197492163,11.8883,11.892,11.877,11.877,133542.3197
2012-08-07 10:10:00,31.61,31.61,31.59,31.6,98641.5882967607,11.877,11.877,11.8695,11.8732,98641.5883
2012-08-07 10:15:00,31.6,31.61,31.59,31.59,110971.7868338558,11.8732,11.877,11.8695,11.8695,110971.7868
2012-08-07 10:20:00,31.59,31.6,31.59,31.59,76907.00104493208,11.8695,11.8732,11.8695,11.8695,76907.001
2012-08-07 10:25:00,31.59,31.6,31.58,31.6,91954.02298850576,11.8695,11.8732,11.8657,11.8732,91954.023
2012-08-07 10:30:00,31.6,31.6,31.55,31.58,270846.39498432603,11.8732,11.8732,11.8544,11.8657,270846.395
2012-08-07 10:35:00,31.58,31.59,31.55,31.57,310971.7868338558,11.8657,11.8695,11.8544,11.862,310971.7868
2012-08-07 10:40:00,31.57,31.58,31.56,31.57,131870.42842215256,11.862,11.8657,11.8582,11.862,131870.4284
2012-08-07 10:45:00,31.58,31.58,31.55,31.56,150261.2330198537,11.8657,11.8657,11.8544,11.8582,150261.233
2012-08-07 10:50:00,31.56,31.56,31.52,31.52,232183.908045977,11.8582,11.8582,11.8432,11.8432,232183.908
2012-08-07 10:55:00,31.53,31.53,31.5,31.53,104075.23510971786,11.8469,11.8469,11.8357,11.8469,104075.2351
2012-08-07 11:00:00,31.53,31.57,31.53,31.57,107001.0449320794,11.8469,11.862,11.8469,11.862,107001.0449
2012-08-07 11:05:00,31.56,31.56,31.54,31.54,88819.22675026122,11.8582,11.8582,11.8507,11.8507,88819.2268
2012-08-07 11:10:00,31.54,31.57,31.54,31.56,103866.2486938349,11.8507,11.862,11.8507,11.8582,103866.2487
2012-08-07 11:15:00,31.56,31.57,31.55,31.56,66457.6802507837,11.8582,11.862,11.8544,11.8582,66457.6803
2012-08-07 11:20:00,31.56,31.59,31.56,31.58,109508.88192267502,11.8582,11.8695,11.8582,11.8657,109508.8819
2012-08-07 11:25:00,31.58,31.61,31.58,31.6,112852.6645768025,11.8657,11.877,11.8657,11.8732,112852.6646
2012-08-07 11:30:00,31.6,31.62,31.6,31.62,144409.6133751306,11.8732,11.8807,11.8732,11.8807,144409.6134
2012-08-07 11:35:00,31.62,31.64,31.61,31.63,161128.52664576803,11.8807,11.8883,11.877,11.8845,161128.5266
2012-08-07 11:40:00,31.63,31.63,31.6,31.61,150261.2330198537,11.8845,11.8845,11.8732,11.877,150261.233
2012-08-07 11:45:00,31.6,31.61,31.58,31.6,83803.55276907001,11.8732,11.877,11.8657,11.8732,83803.5528
2012-08-07 11:50:00,31.6,31.6,31.57,31.57,133960.29258098223,11.8732,11.8732,11.862,11.862,133960.2926
2012-08-07 11:55:00,31.57,31.57,31.56,31.57,108045.97701149424,11.862,11.862,11.8582,11.862,108045.977
2012-08-07 12:00:00,31.57,31.57,31.56,31.56,45768.0250783699,11.862,11.862,11.8582,11.8582,45768.0251
2012-08-07 12:05:00,31.56,31.58,31.56,31.58,81086.72936259143,11.8582,11.8657,11.8582,11.8657,81086.7294
2012-08-07 12:10:00,31.58,31.59,31.57,31.58,51410.65830721003,11.8657,11.8695,11.862,11.8657,51410.6583
2012-08-07 12:15:00,31.58,31.59,31.58,31.59,197492.1630094044,11.8657,11.8695,11.8657,11.8695,197492.163
2012-08-07 12:20:00,31.58,31.6,31.58,31.6,85893.41692789969,11.8657,11.8732,11.8657,11.8732,85893.4169
2012-08-07 12:25:00,31.6,31.6,31.59,31.6,132497.38766980145,11.8732,11.8732,11.8695,11.8732,132497.3877
2012-08-07 12:30:00,31.6,31.61,31.59,31.6,95088.81922675026,11.8732,11.877,11.8695,11.8732,95088.8192
2012-08-07 12:35:00,31.6,31.61,31.6,31.6,53918.49529780564,11.8732,11.877,11.8732,11.8732,53918.4953
2012-08-07 12:40:00,31.6,31.6,31.58,31.59,56426.33228840125,11.8732,11.8732,11.8657,11.8695,56426.3323
2012-08-07 12:45:00,31.59,31.61,31.59,31.6,66875.65308254963,11.8695,11.877,11.8695,11.8732,66875.6531
2012-08-07 12:50:00,31.61,31.62,31.61,31.62,58307.21003134796,11.877,11.8807,11.877,11.8807,58307.21
2012-08-07 12:55:00,31.62,31.63,31.61,31.62,41170.32392894461,11.8807,11.8845,11.877,11.8807,41170.3239
2012-08-07 13:00:00,31.62,31.66,31.62,31.63,68338.5579937304,11.8807,11.8958,11.8807,11.8845,68338.558
2012-08-07 13:05:00,31.63,31.66,31.63,31.65,55172.41379310345,11.8845,11.8958,11.8845,11.892,55172.4138
2012-08-07 13:10:00,31.65,31.67,31.65,31.66,33019.85370950888,11.892,11.8995,11.892,11.8958,33019.8537
2012-08-07 13:15:00,31.66,31.67,31.66,31.67,49529.780564263325,11.8958,11.8995,11.8958,11.8995,49529.7806
2012-08-07 13:20:00,31.66,31.68,31.66,31.68,38035.5276907001,11.8958,11.9033,11.8958,11.9033,38035.5277
2012-08-07 13:25:00,31.68,31.68,31.67,31.67,32601.880877742944,11.9033,11.9033,11.8995,11.8995,32601.8809
2012-08-07 13:30:00,31.67,31.67,31.67,31.67,42424.24242424242,11.8995,11.8995,11.8995,11.8995,42424.2424
2012-08-07 13:35:00,31.67,31.67,31.65,31.67,66457.6802507837,11.8995,11.8995,11.892,11.8995,66457.6803
2012-08-07 13:40:00,31.67,31.67,31.66,31.67,33646.81295715778,11.8995,11.8995,11.8958,11.8995,33646.813
2012-08-07 13:45:00,31.67,31.68,31.67,31.67,42006.269592476485,11.8995,11.9033,11.8995,11.8995,42006.2696
2012-08-07 13:50:00,31.68,31.69,31.67,31.69,72727.27272727272,11.9033,11.9071,11.8995,11.9071,72727.2727
2012-08-07 13:55:00,31.69,31.69,31.67,31.67,54127.481713688605,11.9071,11.9071,11.8995,11.8995,54127.4817
2012-08-07 14:00:00,31.67,31.68,31.65,31.65,165099.2685475444,11.8995,11.9033,11.892,11.892,165099.2685
2012-08-07 14:05:00,31.65,31.66,31.65,31.65,37199.58202716823,11.892,11.8958,11.892,11.892,37199.582
2012-08-07 14:10:00,31.65,31.65,31.65,31.65,67502.61233019854,11.892,11.892,11.892,11.892,67502.6123
2012-08-07 14:15:00,31.65,31.65,31.64,31.65,48902.82131661442,11.892,11.892,11.8883,11.892,48902.8213
2012-08-07 14:20:00,31.65,31.66,31.64,31.65,92789.9686520376,11.892,11.8958,11.8883,11.892,92789.9687
2012-08-07 14:25:00,31.65,31.65,31.63,31.63,91118.07732497388,11.892,11.892,11.8845,11.8845,91118.0773
2012-08-07 14:30:00,31.63,31.64,31.63,31.63,72727.27272727272,11.8845,11.8883,11.8845,11.8845,72727.2727
2012-08-07 14:35:00,31.63,31.64,31.63,31.64,60397.07419017764,11.8845,11.8883,11.8845,11.8883,60397.0742
2012-08-07 14:40:00,31.63,31.64,31.63,31.63,46185.99791013584,11.8845,11.8883,11.8845,11.8845,46185.9979
2012-08-07 14:45:00,31.63,31.63,31.63,31.63,49738.76698014629,11.8845,11.8845,11.8845,11.8845,49738.767
2012-08-07 14:50:00,31.63,31.63,31.62,31.62,90073.14524555903,11.8845,11.8845,11.8807,11.8807,90073.1452
2012-08-07 14:55:00,31.62,31.63,31.61,31.62,68756.53082549635,11.8807,11.8845,11.877,11.8807,68756.5308
2012-08-07 15:00:00,31.62,31.62,31.6,31.61,103239.289446186,11.8807,11.8807,11.8732,11.877,103239.2894
2012-08-07 15:05:00,31.61,31.62,31.6,31.62,107628.00417972832,11.877,11.8807,11.8732,11.8807,107628.0042
2012-08-07 15:10:00,31.62,31.62,31.61,31.62,113479.6238244514,11.8807,11.8807,11.877,11.8807,113479.6238
2012-08-07 15:15:00,31.62,31.63,31.62,31.63,110971.7868338558,11.8807,11.8845,11.8807,11.8845,110971.7868
2012-08-07 15:20:00,31.63,31.63,31.62,31.62,77533.96029258097,11.8845,11.8845,11.8807,11.8807,77533.9603
2012-08-07 15:25:00,31.63,31.63,31.62,31.62,115778.47439916406,11.8845,11.8845,11.8807,11.8807,115778.4744
2012-08-07 15:30:00,31.62,31.63,31.61,31.62,183490.07314524555,11.8807,11.8845,11.877,11.8807,183490.0731
2012-08-07 15:35:00,31.62,31.63,31.61,31.62,97805.64263322884,11.8807,11.8845,11.877,11.8807,97805.6426
2012-08-07 15:40:00,31.62,31.62,31.61,31.62,118077.32497387668,11.8807,11.8807,11.877,11.8807,118077.325
2012-08-07 15:45:00,31.62,31.65,31.62,31.63,291536.0501567398,11.8807,11.892,11.8807,11.8845,291536.0502
2012-08-07 15:50:00,31.63,31.64,31.61,31.61,240752.35109717867,11.8845,11.8883,11.877,11.877,240752.3511
2012-08-07 15:55:00,31.61,31.62,31.58,31.59,559456.6353187043,11.877,11.8807,11.8657,11.8695,559456.6353
2012-08-08 09:30:00,31.55,31.59,31.5,31.57,201253.9184952978,11.8544,11.8695,11.8357,11.862,201253.9185
2012-08-08 09:35:00,31.57,31.57,31.45,31.48,94043.88714733542,11.862,11.862,11.8169,11.8281,94043.8871
2012-08-08 09:40:00,31.48,31.53,31.47,31.49,78996.86520376176,11.8281,11.8469,11.8244,11.8319,78996.8652
2012-08-08 09:45:00,31.49,31.55,31.49,31.54,35527.69070010449,11.8319,11.8544,11.8319,11.8507,35527.6907
2012-08-08 09:50:00,31.53,31.56,31.53,31.56,67711.59874608151,11.8469,11.8582,11.8469,11.8582,67711.5987
2012-08-08 09:55:00,31.56,31.58,31.54,31.57,109508.88192267502,11.8582,11.8657,11.8507,11.862,109508.8819
2012-08-08 10:00:00,31.57,31.6,31.55,31.6,108045.97701149424,11.862,11.8732,11.8544,11.8732,108045.977
2012-08-08 10:05:00,31.59,31.6,31.58,31.58,71473.35423197492,11.8695,11.8732,11.8657,11.8657,71473.3542
2012-08-08 10:10:00,31.58,31.64,31.58,31.63,121003.13479623824,11.8657,11.8883,11.8657,11.8845,121003.1348
2012-08-08 10:15:00,31.62,31.66,31.62,31.64,90909.09090909093,11.8807,11.8958,11.8807,11.8883,90909.0909
2012-08-08 10:20:00,31.63,31.67,31.62,31.65,99268.5475444096,11.8845,11.8995,11.8807,11.892,99268.5475
2012-08-08 10:25:00,31.64,31.67,31.63,31.64,70637.40856844305,11.8883,11.8995,11.8845,11.8883,70637.4086
2012-08-08 10:30:00,31.64,31.64,31.62,31.63,111180.77324973876,11.8883,11.8883,11.8807,11.8845,111180.7732
2012-08-08 10:35:00,31.62,31.64,31.61,31.61,80250.78369905955,11.8807,11.8883,11.877,11.877,80250.7837
2012-08-08 10:40:00,31.61,31.62,31.59,31.6,80250.78369905955,11.877,11.8807,11.8695,11.8732,80250.7837
2012-08-08 10:45:00,31.6,31.61,31.59,31.61,39916.40543364681,11.8732,11.877,11.8695,11.877,39916.4054
2012-08-08 10:50:00,31.6,31.63,31.6,31.62,63949.843260188085,11.8732,11.8845,11.8732,11.8807,63949.8433
2012-08-08 10:55:00,31.62,31.63,31.61,31.61,97387.66980146292,11.8807,11.8845,11.877,11.877,97387.6698
2012-08-08 11:00:00,31.61,31.62,31.6,31.6,82340.64785788923,11.877,11.8807,11.8732,11.8732,82340.6479
2012-08-08 11:05:00,31.6,31.61,31.6,31.6,38035.5276907001,11.8732,11.877,11.8732,11.8732,38035.5277
2012-08-08 11:10:00,31.6,31.64,31.6,31.64,84639.49843260187,11.8732,11.8883,11.8732,11.8883,84639.4984
2012-08-08 11:15:00,31.64,31.65,31.64,31.65,50574.71264367816,11.8883,11.892,11.8883,11.892,50574.7126
2012-08-08 11:20:00,31.65,31.66,31.64,31.65,80041.7972831766,11.892,11.8958,11.8883,11.892,80041.7973
2012-08-08 11:25:00,31.65,31.66,31.64,31.64,44932.07941483804,11.892,11.8958,11.8883,11.8883,44932.0794
2012-08-08 11:30:00,31.64,31.64,31.63,31.63,53291.53605015674,11.8883,11.8883,11.8845,11.8845,53291.5361
2012-08-08 11:35:00,31.63,31.65,31.63,31.63,100522.46603970742,11.8845,11.892,11.8845,11.8845,100522.466
2012-08-08 11:40:00,31.63,31.64,31.62,31.63,59770.11494252874,11.8845,11.8883,11.8807,11.8845,59770.1149
2012-08-08 11:45:00,31.62,31.62,31.6,31.6,42424.24242424242,11.8807,11.8807,11.8732,11.8732,42424.2424
2012-08-08 11:50:00,31.6,31.6,31.59,31.59,50156.73981191222,11.8732,11.8732,11.8695,11.8695,50156.7398
2012-08-08 11:55:00,31.6,31.6,31.58,31.58,78160.91954022988,11.8732,11.8732,11.8657,11.8657,78160.9195
2012-08-08 12:00:00,31.59,31.59,31.58,31.59,40543.36468129572,11.8695,11.8695,11.8657,11.8695,40543.3647
2012-08-08 12:05:00,31.58,31.59,31.58,31.59,33019.85370950888,11.8657,11.8695,11.8657,11.8695,33019.8537
2012-08-08 12:10:00,31.59,31.6,31.59,31.6,49738.76698014629,11.8695,11.8732,11.8695,11.8732,49738.767
2012-08-08 12:15:00,31.6,31.63,31.59,31.62,39289.44618599791,11.8732,11.8845,11.8695,11.8807,39289.4462
2012-08-08 12:20:00,31.62,31.63,31.61,31.62,106792.05851619644,11.8807,11.8845,11.877,11.8807,106792.0585
2012-08-08 12:25:00,31.62,31.63,31.61,31.63,77742.94670846395,11.8807,11.8845,11.877,11.8845,77742.9467
2012-08-08 12:30:00,31.63,31.65,31.63,31.64,48275.86206896552,11.8845,11.892,11.8845,11.8883,48275.8621
2012-08-08 12:35:00,31.64,31.64,31.61,31.61,43469.17450365726,11.8883,11.8883,11.877,11.877,43469.1745
2012-08-08 12:40:00,31.61,31.62,31.6,31.6,85266.45768025078,11.877,11.8807,11.8732,11.8732,85266.4577
2012-08-08 12:45:00,31.6,31.61,31.59,31.59,39498.43260188088,11.8732,11.877,11.8695,11.8695,39498.4326
2012-08-08 12:50:00,31.6,31.6,31.59,31.59,39916.40543364681,11.8732,11.8732,11.8695,11.8695,39916.4054
2012-08-08 12:55:00,31.59,31.6,31.59,31.6,31556.948798328107,11.8695,11.8732,11.8695,11.8732,31556.9488
2012-08-08 13:00:00,31.61,31.65,31.61,31.64,56844.305120167184,11.877,11.892,11.877,11.8883,56844.3051
2012-08-08 13:05:00,31.63,31.63,31.62,31.63,70428.42215256009,11.8845,11.8845,11.8807,11.8845,70428.4222
2012-08-08 13:10:00,31.63,31.63,31.6,31.6,43469.17450365726,11.8845,11.8845,11.8732,11.8732,43469.1745
2012-08-08 13:15:00,31.61,31.62,31.61,31.62,33228.84012539185,11.877,11.8807,11.877,11.8807,33228.8401
2012-08-08 13:20:00,31.62,31.63,31.61,31.62,67084.6394984326,11.8807,11.8845,11.877,11.8807,67084.6395
2012-08-08 13:25:00,31.62,31.62,31.6,31.6,83594.56635318704,11.8807,11.8807,11.8732,11.8732,83594.5664
2012-08-08 13:30:00,31.6,31.6,31.58,31.58,108672.93625914316,11.8732,11.8732,11.8657,11.8657,108672.9363
2012-08-08 13:35:00,31.59,31.59,31.57,31.57,62277.95193312434,11.8695,11.8695,11.862,11.862,62277.9519
2012-08-08 13:40:00,31.57,31.57,31.54,31.55,92789.9686520376,11.862,11.862,11.8507,11.8544,92789.9687
2012-08-08 13:45:00,31.55,31.59,31.54,31.58,161337.513061651,11.8544,11.8695,11.8507,11.8657,161337.5131
2012-08-08 13:50:00,31.58,31.6,31.58,31.6,172831.7659352142,11.8657,11.8732,11.8657,11.8732,172831.7659
2012-08-08 13:55:00,31.6,31.6,31.58,31.59,119331.2434691745,11.8732,11.8732,11.8657,11.8695,119331.2435
2012-08-08 14:00:00,31.59,31.59,31.57,31.59,54545.454545454544,11.8695,11.8695,11.862,11.8695,54545.4545
2012-08-08 14:05:00,31.59,31.59,31.57,31.57,70846.39498432602,11.8695,11.8695,11.862,11.862,70846.395
2012-08-08 14:10:00,31.58,31.6,31.57,31.59,100522.46603970742,11.8657,11.8732,11.862,11.8695,100522.466
2012-08-08 14:15:00,31.58,31.59,31.57,31.58,90909.09090909093,11.8657,11.8695,11.862,11.8657,90909.0909
2012-08-08 14:20:00,31.58,31.58,31.58,31.58,77742.94670846395,11.8657,11.8657,11.8657,11.8657,77742.9467
2012-08-08 14:25:00,31.58,31.58,31.58,31.58,82967.60710553813,11.8657,11.8657,11.8657,11.8657,82967.6071
2012-08-08 14:30:00,31.58,31.58,31.58,31.58,51201.67189132706,11.8657,11.8657,11.8657,11.8657,51201.6719
2012-08-08 14:35:00,31.58,31.6,31.58,31.6,112225.7053291536,11.8657,11.8732,11.8657,11.8732,112225.7053
2012-08-08 14:40:00,31.6,31.6,31.58,31.59,70219.43573667711,11.8732,11.8732,11.8657,11.8695,70219.4357
2012-08-08 14:45:00,31.58,31.59,31.57,31.57,72518.28631138976,11.8657,11.8695,11.862,11.862,72518.2863
2012-08-08 14:50:00,31.57,31.59,31.57,31.58,93207.94148380354,11.862,11.8695,11.862,11.8657,93207.9415
2012-08-08 14:55:00,31.58,31.58,31.57,31.58,61650.992685475445,11.8657,11.8657,11.862,11.8657,61650.9927
2012-08-08 15:00:00,31.58,31.58,31.57,31.58,74817.1368861024,11.8657,11.8657,11.862,11.8657,74817.1369
2012-08-08 15:05:00,31.58,31.58,31.57,31.57,96760.710553814,11.8657,11.8657,11.862,11.862,96760.7106
2012-08-08 15:10:00,31.57,31.58,31.56,31.57,137095.08881922674,11.862,11.8657,11.8582,11.862,137095.0888
2012-08-08 15:15:00,31.57,31.57,31.56,31.57,136677.1159874608,11.862,11.862,11.8582,11.862,136677.116
2012-08-08 15:20:00,31.57,31.57,31.55,31.56,157575.75757575757,11.862,11.862,11.8544,11.8582,157575.7576
2012-08-08 15:25:00,31.56,31.57,31.55,31.57,122466.039707419,11.8582,11.862,11.8544,11.862,122466.0397
2012-08-08 15:30:00,31.57,31.57,31.56,31.57,178474.39916405434,11.862,11.862,11.8582,11.862,178474.3992
2012-08-08 15:35:00,31.57,31.57,31.56,31.57,89864.15882967607,11.862,11.862,11.8582,11.862,89864.1588
2012-08-08 15:40:00,31.57,31.57,31.55,31.55,129989.55067920584,11.862,11.862,11.8544,11.8544,129989.5507
2012-08-08 15:45:00,31.56,31.57,31.55,31.56,265830.7210031348,11.8582,11.862,11.8544,11.8582,265830.721
2012-08-08 15:50:00,31.56,31.56,31.53,31.54,309926.8547544409,11.8582,11.8582,11.8469,11.8507,309926.8548
2012-08-08 15:55:00,31.54,31.55,31.52,31.53,606687.5653082549,11.8507,11.8544,11.8432,11.8469,606687.5653
2012-08-09 09:30:00,31.43,31.53,31.37,31.5,279205.8516196448,11.8094,11.8469,11.7868,11.8357,279205.8516
2012-08-09 09:35:00,31.49,31.5,31.46,31.48,84848.48484848485,11.8319,11.8357,11.8206,11.8281,84848.4848
2012-08-09 09:40:00,31.47,31.49,31.44,31.45,100313.47962382445,11.8244,11.8319,11.8131,11.8169,100313.4796
2012-08-09 09:45:00,31.46,31.48,31.45,31.47,123301.98537095088,11.8206,11.8281,11.8169,11.8244,123301.9854
2012-08-09 09:50:00,31.47,31.5,31.47,31.5,117450.36572622778,11.8244,11.8357,11.8244,11.8357,117450.3657
2012-08-09 09:55:00,31.49,31.52,31.47,31.51,100522.46603970742,11.8319,11.8432,11.8244,11.8394,100522.466
2012-08-09 10:00:00,31.52,31.55,31.49,31.49,216509.9268547544,11.8432,11.8544,11.8319,11.8319,216509.9269
2012-08-09 10:05:00,31.49,31.53,31.49,31.51,95506.7920585162,11.8319,11.8469,11.8319,11.8394,95506.7921
2012-08-09 10:10:00,31.51,31.53,31.48,31.49,123510.97178683383,11.8394,11.8469,11.8281,11.8319,123510.9718
2012-08-09 10:15:00,31.48,31.49,31.47,31.49,192685.4754440961,11.8281,11.8319,11.8244,11.8319,192685.4754
2012-08-09 10:20:00,31.49,31.53,31.49,31.53,151306.16509926855,11.8319,11.8469,11.8319,11.8469,151306.1651
2012-08-09 10:25:00,31.53,31.53,31.5,31.51,140020.89864158828,11.8469,11.8469,11.8357,11.8394,140020.8986
2012-08-09 10:30:00,31.51,31.53,31.5,31.53,55381.400208986415,11.8394,11.8469,11.8357,11.8469,55381.4002
2012-08-09 10:35:00,31.52,31.56,31.52,31.53,103657.26227795192,11.8432,11.8582,11.8432,11.8469,103657.2623
2012-08-09 10:40:00,31.53,31.54,31.53,31.53,66666.66666666667,11.8469,11.8507,11.8469,11.8469,66666.6667
2012-08-09 10:45:00,31.53,31.54,31.52,31.53,60815.04702194357,11.8469,11.8507,11.8432,11.8469,60815.047
2012-08-09 10:50:00,31.52,31.55,31.52,31.53,86938.34900731452,11.8432,11.8544,11.8432,11.8469,86938.349
2012-08-09 10:55:00,31.53,31.54,31.53,31.54,66666.66666666667,11.8469,11.8507,11.8469,11.8507,66666.6667
2012-08-09 11:00:00,31.54,31.57,31.51,31.52,93416.92789968652,11.8507,11.862,11.8394,11.8432,93416.9279
2012-08-09 11:05:00,31.53,31.53,31.51,31.51,71682.34064785788,11.8469,11.8469,11.8394,11.8394,71682.3406
2012-08-09 11:10:00,31.51,31.53,31.51,31.52,130198.53709508882,11.8394,11.8469,11.8394,11.8432,130198.5371
2012-08-09 11:15:00,31.52,31.53,31.49,31.52,121212.1212121212,11.8432,11.8469,11.8319,11.8432,121212.1212
2012-08-09 11:20:00,31.52,31.52,31.51,31.51,49320.79414838035,11.8432,11.8432,11.8394,11.8394,49320.7941
2012-08-09 11:25:00,31.51,31.51,31.49,31.49,84430.51201671892,11.8394,11.8394,11.8319,11.8319,84430.512
2012-08-09 11:30:00,31.49,31.51,31.49,31.51,56217.345872518286,11.8319,11.8394,11.8319,11.8394,56217.3459
2012-08-09 11:35:00,31.51,31.51,31.49,31.49,58516.19644723093,11.8394,11.8394,11.8319,11.8319,58516.1964
2012-08-09 11:40:00,31.49,31.49,31.43,31.46,142737.72204806688,11.8319,11.8319,11.8094,11.8206,142737.722
2012-08-09 11:45:00,31.46,31.48,31.46,31.46,64576.80250783699,11.8206,11.8281,11.8206,11.8206,64576.8025
2012-08-09 11:50:00,31.46,31.49,31.46,31.46,70428.42215256009,11.8206,11.8319,11.8206,11.8206,70428.4222
2012-08-09 11:55:00,31.47,31.48,31.46,31.48,48693.834900731454,11.8244,11.8281,11.8206,11.8281,48693.8349
2012-08-09 12:00:00,31.48,31.48,31.47,31.47,35945.66353187043,11.8281,11.8281,11.8244,11.8244,35945.6635
2012-08-09 12:05:00,31.47,31.48,31.47,31.48,42633.22884012539,11.8244,11.8281,11.8244,11.8281,42633.2288
2012-08-09 12:10:00,31.48,31.49,31.47,31.48,56426.33228840125,11.8281,11.8319,11.8244,11.8281,56426.3323
2012-08-09 12:15:00,31.48,31.49,31.48,31.48,54336.46812957158,11.8281,11.8319,11.8281,11.8281,54336.4681
2012-08-09 12:20:00,31.48,31.48,31.46,31.47,109508.88192267502,11.8281,11.8281,11.8206,11.8244,109508.8819
2012-08-09 12:25:00,31.47,31.48,31.46,31.48,43678.16091954023,11.8244,11.8281,11.8206,11.8281,43678.1609
2012-08-09 12:30:00,31.48,31.48,31.46,31.47,62904.91118077325,11.8281,11.8281,11.8206,11.8244,62904.9112
2012-08-09 12:35:00,31.47,31.47,31.45,31.46,31556.948798328107,11.8244,11.8244,11.8169,11.8206,31556.9488
2012-08-09 12:40:00,31.46,31.47,31.45,31.46,66248.69383490073,11.8206,11.8244,11.8169,11.8206,66248.6938
2012-08-09 12:45:00,31.46,31.47,31.46,31.47,60815.04702194357,11.8206,11.8244,11.8206,11.8244,60815.047
2012-08-09 12:50:00,31.46,31.47,31.45,31.46,67711.59874608151,11.8206,11.8244,11.8169,11.8206,67711.5987
2012-08-09 12:55:00,31.46,31.48,31.45,31.48,73354.23197492163,11.8206,11.8281,11.8169,11.8281,73354.232
2012-08-09 13:00:00,31.48,31.49,31.47,31.49,82131.66144200627,11.8281,11.8319,11.8244,11.8319,82131.6614
2012-08-09 13:05:00,31.48,31.49,31.48,31.48,56635.31870428422,11.8281,11.8319,11.8281,11.8281,56635.3187
2012-08-09 13:10:00,31.48,31.49,31.48,31.49,37617.55485893417,11.8281,11.8319,11.8281,11.8319,37617.5549
2012-08-09 13:15:00,31.48,31.49,31.48,31.48,55590.38662486938,11.8281,11.8319,11.8281,11.8281,55590.3866
2012-08-09 13:20:00,31.48,31.48,31.48,31.48,28213.166144200623,11.8281,11.8281,11.8281,11.8281,28213.1661
2012-08-09 13:25:00,31.48,31.49,31.48,31.49,183908.0459770115,11.8281,11.8319,11.8281,11.8319,183908.046
2012-08-09 13:30:00,31.48,31.49,31.47,31.48,62277.95193312434,11.8281,11.8319,11.8244,11.8281,62277.9519
2012-08-09 13:35:00,31.48,31.48,31.47,31.48,51410.65830721003,11.8281,11.8281,11.8244,11.8281,51410.6583
2012-08-09 13:40:00,31.48,31.48,31.47,31.48,59770.11494252874,11.8281,11.8281,11.8244,11.8281,59770.1149
2012-08-09 13:45:00,31.48,31.49,31.48,31.48,47439.91640543364,11.8281,11.8319,11.8281,11.8281,47439.9164
2012-08-09 13:50:00,31.48,31.49,31.48,31.49,105747.1264367816,11.8281,11.8319,11.8281,11.8319,105747.1264
2012-08-09 13:55:00,31.49,31.49,31.49,31.49,25914.315569487982,11.8319,11.8319,11.8319,11.8319,25914.3156
2012-08-09 14:00:00,31.49,31.49,31.48,31.49,111598.7460815047,11.8319,11.8319,11.8281,11.8319,111598.7461
2012-08-09 14:05:00,31.49,31.49,31.48,31.49,106792.05851619644,11.8319,11.8319,11.8281,11.8319,106792.0585
2012-08-09 14:10:00,31.49,31.49,31.48,31.49,80041.7972831766,11.8319,11.8319,11.8281,11.8319,80041.7973
2012-08-09 14:15:00,31.48,31.49,31.48,31.49,26541.274817136884,11.8281,11.8319,11.8281,11.8319,26541.2748
2012-08-09 14:20:00,31.49,31.49,31.48,31.49,68338.5579937304,11.8319,11.8319,11.8281,11.8319,68338.558
2012-08-09 14:25:00,31.49,31.5,31.48,31.5,105538.14002089865,11.8319,11.8357,11.8281,11.8357,105538.14
2012-08-09 14:30:00,31.5,31.5,31.49,31.49,83594.56635318704,11.8357,11.8357,11.8319,11.8319,83594.5664
2012-08-09 14:35:00,31.49,31.5,31.48,31.48,68965.5172413793,11.8319,11.8357,11.8281,11.8281,68965.5172
2012-08-09 14:40:00,31.48,31.49,31.48,31.49,40752.35109717868,11.8281,11.8319,11.8281,11.8319,40752.3511
2012-08-09 14:45:00,31.48,31.49,31.48,31.49,27586.206896551725,11.8281,11.8319,11.8281,11.8319,27586.2069
2012-08-09 14:50:00,31.49,31.5,31.49,31.5,52037.61755485893,11.8319,11.8357,11.8319,11.8357,52037.6176
2012-08-09 14:55:00,31.5,31.5,31.49,31.49,52455.59038662487,11.8357,11.8357,11.8319,11.8319,52455.5904
2012-08-09 15:00:00,31.49,31.49,31.47,31.47,58725.18286311389,11.8319,11.8319,11.8244,11.8244,58725.1829
2012-08-09 15:05:00,31.48,31.48,31.46,31.46,61650.992685475445,11.8281,11.8281,11.8206,11.8206,61650.9927
2012-08-09 15:10:00,31.46,31.46,31.45,31.46,76280.04179728318,11.8206,11.8206,11.8169,11.8206,76280.0418
2012-08-09 15:15:00,31.46,31.46,31.45,31.46,108463.94984326018,11.8206,11.8206,11.8169,11.8206,108463.9498
2012-08-09 15:20:00,31.46,31.46,31.45,31.46,54336.46812957158,11.8206,11.8206,11.8169,11.8206,54336.4681
2012-08-09 15:25:00,31.46,31.46,31.44,31.44,137931.0344827586,11.8206,11.8206,11.8131,11.8131,137931.0345
2012-08-09 15:30:00,31.44,31.45,31.43,31.44,154649.94775339603,11.8131,11.8169,11.8094,11.8131,154649.9478
2012-08-09 15:35:00,31.44,31.46,31.44,31.46,86520.37617554859,11.8131,11.8206,11.8131,11.8206,86520.3762
2012-08-09 15:40:00,31.46,31.47,31.45,31.47,121003.13479623824,11.8206,11.8244,11.8169,11.8244,121003.1348
2012-08-09 15:45:00,31.47,31.47,31.45,31.46,158411.70323928943,11.8244,11.8244,11.8169,11.8206,158411.7032
2012-08-09 15:50:00,31.46,31.46,31.43,31.44,193312.43469174503,11.8206,11.8206,11.8094,11.8131,193312.4347
2012-08-09 15:55:00,31.44,31.45,31.43,31.44,200835.94566353183,11.8131,11.8169,11.8094,11.8131,200835.9457
2012-08-10 09:30:00,31.43,31.53,31.39,31.49,460606.0606060606,11.8094,11.8469,11.7943,11.8319,460606.0606
2012-08-10 09:35:00,31.49,31.5,31.45,31.46,89237.19958202717,11.8319,11.8357,11.8169,11.8206,89237.1996
2012-08-10 09:40:00,31.47,31.51,31.46,31.49,50365.72622779519,11.8244,11.8394,11.8206,11.8319,50365.7262
2012-08-10 09:45:00,31.49,31.51,31.48,31.49,135841.17032392893,11.8319,11.8394,11.8281,11.8319,135841.1703
2012-08-10 09:50:00,31.49,31.52,31.49,31.51,110971.7868338558,11.8319,11.8432,11.8319,11.8394,110971.7868
2012-08-10 09:55:00,31.51,31.51,31.49,31.51,66248.69383490073,11.8394,11.8394,11.8319,11.8394,66248.6938
2012-08-10 10:00:00,31.51,31.55,31.51,31.55,86729.36259143155,11.8394,11.8544,11.8394,11.8544,86729.3626
2012-08-10 10:05:00,31.54,31.58,31.54,31.57,46812.957157784746,11.8507,11.8657,11.8507,11.862,46812.9572
2012-08-10 10:10:00,31.57,31.62,31.57,31.61,118286.31138975966,11.862,11.8807,11.862,11.877,118286.3114
2012-08-10 10:15:00,31.61,31.63,31.59,31.6,185161.9644723093,11.877,11.8845,11.8695,11.8732,185161.9645
2012-08-10 10:20:00,31.6,31.6,31.56,31.58,106374.08568443052,11.8732,11.8732,11.8582,11.8657,106374.0857
2012-08-10 10:25:00,31.58,31.6,31.56,31.58,90909.09090909093,11.8657,11.8732,11.8582,11.8657,90909.0909
2012-08-10 10:30:00,31.58,31.6,31.56,31.56,97596.65621734588,11.8657,11.8732,11.8582,11.8582,97596.6562
2012-08-10 10:35:00,31.56,31.59,31.56,31.56,94879.83281086729,11.8582,11.8695,11.8582,11.8582,94879.8328
2012-08-10 10:40:00,31.56,31.59,31.55,31.55,106165.09926854754,11.8582,11.8695,11.8544,11.8544,106165.0993
2012-08-10 10:45:00,31.56,31.56,31.52,31.54,78578.89237199581,11.8582,11.8582,11.8432,11.8507,78578.8924
2012-08-10 10:50:00,31.54,31.54,31.52,31.53,24660.397074190176,11.8507,11.8507,11.8432,11.8469,24660.3971
2012-08-10 10:55:00,31.52,31.56,31.52,31.56,26541.274817136884,11.8432,11.8582,11.8432,11.8582,26541.2748
2012-08-10 11:00:00,31.56,31.56,31.48,31.49,83803.55276907001,11.8582,11.8582,11.8281,11.8319,83803.5528
2012-08-10 11:05:00,31.47,31.49,31.46,31.49,88610.24033437826,11.8244,11.8319,11.8206,11.8319,88610.2403
2012-08-10 11:10:00,31.48,31.49,31.46,31.48,65621.73458725182,11.8281,11.8319,11.8206,11.8281,65621.7346
2012-08-10 11:15:00,31.48,31.48,31.47,31.47,20689.6551724138,11.8281,11.8281,11.8244,11.8244,20689.6552
2012-08-10 11:20:00,31.47,31.5,31.46,31.5,57889.23719958203,11.8244,11.8357,11.8206,11.8357,57889.2372
2012-08-10 11:25:00,31.49,31.54,31.49,31.54,75235.10971786834,11.8319,11.8507,11.8319,11.8507,75235.1097
2012-08-10 11:30:00,31.54,31.55,31.53,31.55,53291.53605015674,11.8507,11.8544,11.8469,11.8544,53291.5361
2012-08-10 11:35:00,31.54,31.56,31.54,31.54,78578.89237199581,11.8507,11.8582,11.8507,11.8507,78578.8924
2012-08-10 11:40:00,31.55,31.55,31.54,31.54,25705.329153605016,11.8544,11.8544,11.8507,11.8507,25705.3292
2012-08-10 11:45:00,31.54,31.55,31.54,31.55,27795.19331243469,11.8507,11.8544,11.8507,11.8544,27795.1933
2012-08-10 11:50:00,31.55,31.56,31.54,31.55,21734.58725182863,11.8544,11.8582,11.8507,11.8544,21734.5873
2012-08-10 11:55:00,31.55,31.56,31.54,31.55,19853.70950888192,11.8544,11.8582,11.8507,11.8544,19853.7095
2012-08-10 12:00:00,31.55,31.56,31.54,31.54,10031.347962382444,11.8544,11.8582,11.8507,11.8507,10031.348
2012-08-10 12:05:00,31.54,31.54,31.53,31.53,42215.25600835946,11.8507,11.8507,11.8469,11.8469,42215.256
2012-08-10 12:10:00,31.54,31.54,31.51,31.52,48693.834900731454,11.8507,11.8507,11.8394,11.8432,48693.8349
2012-08-10 12:15:00,31.52,31.54,31.52,31.54,38453.50052246604,11.8432,11.8507,11.8432,11.8507,38453.5005
2012-08-10 12:20:00,31.54,31.54,31.53,31.54,72100.31347962382,11.8507,11.8507,11.8469,11.8507,72100.3135
2012-08-10 12:25:00,31.54,31.54,31.53,31.54,49947.75339602926,11.8507,11.8507,11.8469,11.8507,49947.7534
2012-08-10 12:30:00,31.54,31.55,31.53,31.54,61024.03343782654,11.8507,11.8544,11.8469,11.8507,61024.0334
2012-08-10 12:35:00,31.54,31.57,31.54,31.57,17763.845350052245,11.8507,11.862,11.8507,11.862,17763.8454
2012-08-10 12:40:00,31.56,31.57,31.56,31.56,65203.76175548589,11.8582,11.862,11.8582,11.8582,65203.7618
2012-08-10 12:45:00,31.57,31.57,31.56,31.57,21943.5736677116,11.862,11.862,11.8582,11.862,21943.5737
2012-08-10 12:50:00,31.57,31.58,31.56,31.57,19226.75026123302,11.862,11.8657,11.8582,11.862,19226.7503
2012-08-10 12:55:00,31.57,31.57,31.55,31.57,16300.940438871472,11.862,11.862,11.8544,11.862,16300.9404
2012-08-10 13:00:00,31.57,31.58,31.57,31.58,7105.538140020898,11.862,11.8657,11.862,11.8657,7105.5381
2012-08-10 13:05:00,31.58,31.58,31.56,31.57,17972.831765935214,11.8657,11.8657,11.8582,11.862,17972.8318
2012-08-10 13:10:00,31.57,31.57,31.56,31.57,26332.28840125392,11.862,11.862,11.8582,11.862,26332.2884
2012-08-10 13:15:00,31.57,31.58,31.56,31.56,17554.85893416928,11.862,11.8657,11.8582,11.8582,17554.8589
2012-08-10 13:20:00,31.56,31.57,31.56,31.57,6687.565308254963,11.8582,11.862,11.8582,11.862,6687.5653
2012-08-10 13:25:00,31.57,31.57,31.56,31.57,14002.08986415883,11.862,11.862,11.8582,11.862,14002.0899
2012-08-10 13:30:00,31.56,31.57,31.56,31.57,9613.37513061651,11.8582,11.862,11.8582,11.862,9613.3751
2012-08-10 13:35:00,31.57,31.58,31.57,31.57,18390.80459770115,11.862,11.8657,11.862,11.862,18390.8046
2012-08-10 13:40:00,31.57,31.59,31.57,31.59,48275.86206896552,11.862,11.8695,11.862,11.8695,48275.8621
2012-08-10 13:45:00,31.59,31.59,31.58,31.59,30512.01671891327,11.8695,11.8695,11.8657,11.8695,30512.0167
2012-08-10 13:50:00,31.59,31.59,31.58,31.59,48902.82131661442,11.8695,11.8695,11.8657,11.8695,48902.8213
2012-08-10 13:55:00,31.59,31.59,31.58,31.59,39916.40543364681,11.8695,11.8695,11.8657,11.8695,39916.4054
2012-08-10 14:00:00,31.58,31.59,31.58,31.59,37617.55485893417,11.8657,11.8695,11.8657,11.8695,37617.5549
2012-08-10 14:05:00,31.58,31.59,31.58,31.58,71473.35423197492,11.8657,11.8695,11.8657,11.8657,71473.3542
2012-08-10 14:10:00,31.58,31.59,31.57,31.58,70010.44932079414,11.8657,11.8695,11.862,11.8657,70010.4493
2012-08-10 14:15:00,31.58,31.59,31.57,31.57,44305.12016718913,11.8657,11.8695,11.862,11.862,44305.1202
2012-08-10 14:20:00,31.58,31.58,31.56,31.56,66875.65308254963,11.8657,11.8657,11.8582,11.8582,66875.6531
2012-08-10 14:25:00,31.56,31.57,31.55,31.55,113479.6238244514,11.8582,11.862,11.8544,11.8544,113479.6238
2012-08-10 14:30:00,31.55,31.55,31.53,31.53,89655.1724137931,11.8544,11.8544,11.8469,11.8469,89655.1724
2012-08-10 14:35:00,31.53,31.55,31.53,31.54,80250.78369905955,11.8469,11.8544,11.8469,11.8507,80250.7837
2012-08-10 14:40:00,31.54,31.56,31.54,31.55,59352.1421107628,11.8507,11.8582,11.8507,11.8544,59352.1421
2012-08-10 14:45:00,31.55,31.56,31.54,31.54,55172.41379310345,11.8544,11.8582,11.8507,11.8507,55172.4138
2012-08-10 14:50:00,31.54,31.56,31.54,31.56,57471.26436781609,11.8507,11.8582,11.8507,11.8582,57471.2644
2012-08-10 14:55:00,31.56,31.58,31.56,31.57,79623.82445141066,11.8582,11.8657,11.8582,11.862,79623.8245
2012-08-10 15:00:00,31.57,31.59,31.57,31.59,38453.50052246604,11.862,11.8695,11.862,11.8695,38453.5005
2012-08-10 15:05:00,31.59,31.6,31.58,31.6,39289.44618599791,11.8695,11.8732,11.8657,11.8732,39289.4462
2012-08-10 15:10:00,31.6,31.62,31.59,31.61,78578.89237199581,11.8732,11.8807,11.8695,11.877,78578.8924
2012-08-10 15:15:00,31.62,31.63,31.61,31.63,65412.74817136886,11.8807,11.8845,11.877,11.8845,65412.7482
2012-08-10 15:20:00,31.62,31.64,31.61,31.62,80877.74294670846,11.8807,11.8883,11.877,11.8807,80877.7429
2012-08-10 15:25:00,31.62,31.63,31.61,31.63,29467.08463949844,11.8807,11.8845,11.877,11.8845,29467.0846
2012-08-10 15:30:00,31.62,31.63,31.59,31.59,63531.87042842215,11.8807,11.8845,11.8695,11.8695,63531.8704
2012-08-10 15:35:00,31.59,31.59,31.58,31.58,101567.39811912226,11.8695,11.8695,11.8657,11.8657,101567.3981
2012-08-10 15:40:00,31.59,31.63,31.58,31.63,103448.27586206896,11.8695,11.8845,11.8657,11.8845,103448.2759
2012-08-10 15:45:00,31.63,31.65,31.62,31.63,117659.35214211076,11.8845,11.892,11.8807,11.8845,117659.3521
2012-08-10 15:50:00,31.64,31.64,31.62,31.63,256635.3187042842,11.8883,11.8883,11.8807,11.8845,256635.3187
2012-08-10 15:55:00,31.63,31.65,31.62,31.63,492371.99582027167,11.8845,11.892,11.8807,11.8845,492371.9958
2012-08-13 09:30:00,31.51,31.58,31.43,31.49,295506.7920585162,11.8394,11.8657,11.8094,11.8319,295506.7921
2012-08-13 09:35:00,31.49,31.49,31.44,31.48,97805.64263322884,11.8319,11.8319,11.8131,11.8281,97805.6426
2012-08-13 09:40:00,31.47,31.49,31.43,31.43,62486.93834900732,11.8244,11.8319,11.8094,11.8094,62486.9383
2012-08-13 09:45:00,31.43,31.47,31.43,31.46,62695.92476489028,11.8094,11.8244,11.8094,11.8206,62695.9248
2012-08-13 09:50:00,31.46,31.51,31.46,31.51,123301.98537095088,11.8206,11.8394,11.8206,11.8394,123301.9854
2012-08-13 09:55:00,31.5,31.54,31.5,31.5,87983.28108672936,11.8357,11.8507,11.8357,11.8357,87983.2811
2012-08-13 10:00:00,31.51,31.54,31.5,31.53,59143.15569487983,11.8394,11.8507,11.8357,11.8469,59143.1557
2012-08-13 10:05:00,31.54,31.56,31.53,31.55,78160.91954022988,11.8507,11.8582,11.8469,11.8544,78160.9195
2012-08-13 10:10:00,31.54,31.55,31.53,31.54,82967.60710553813,11.8507,11.8544,11.8469,11.8507,82967.6071
2012-08-13 10:15:00,31.54,31.57,31.53,31.56,69174.50365726228,11.8507,11.862,11.8469,11.8582,69174.5037
2012-08-13 10:20:00,31.57,31.57,31.55,31.55,75444.0961337513,11.862,11.862,11.8544,11.8544,75444.0961
2012-08-13 10:25:00,31.54,31.56,31.53,31.55,36363.63636363636,11.8507,11.8582,11.8469,11.8544,36363.6364
2012-08-13 10:30:00,31.54,31.54,31.52,31.52,61859.97910135841,11.8507,11.8507,11.8432,11.8432,61859.9791
2012-08-13 10:35:00,31.52,31.52,31.5,31.5,25496.342737722047,11.8432,11.8432,11.8357,11.8357,25496.3427
2012-08-13 10:40:00,31.5,31.51,31.49,31.49,48066.87565308255,11.8357,11.8394,11.8319,11.8319,48066.8757
2012-08-13 10:45:00,31.49,31.49,31.47,31.47,67084.6394984326,11.8319,11.8319,11.8244,11.8244,67084.6395
2012-08-13 10:50:00,31.47,31.48,31.46,31.47,173876.69801462904,11.8244,11.8281,11.8206,11.8244,173876.698
2012-08-13 10:55:00,31.46,31.48,31.46,31.47,44514.1065830721,11.8206,11.8281,11.8206,11.8244,44514.1066
2012-08-13 11:00:00,31.48,31.49,31.46,31.47,73563.2183908046,11.8281,11.8319,11.8206,11.8244,73563.2184
2012-08-13 11:05:00,31.47,31.48,31.46,31.47,44305.12016718913,11.8244,11.8281,11.8206,11.8244,44305.1202
2012-08-13 11:10:00,31.47,31.48,31.46,31.46,97805.64263322884,11.8244,11.8281,11.8206,11.8206,97805.6426
2012-08-13 11:15:00,31.47,31.49,31.46,31.49,75653.08254963427,11.8244,11.8319,11.8206,11.8319,75653.0825
2012-08-13 11:20:00,31.49,31.5,31.48,31.5,42424.24242424242,11.8319,11.8357,11.8281,11.8357,42424.2424
2012-08-13 11:25:00,31.49,31.51,31.49,31.5,47439.91640543364,11.8319,11.8394,11.8319,11.8357,47439.9164
2012-08-13 11:30:00,31.5,31.51,31.49,31.49,44514.1065830721,11.8357,11.8394,11.8319,11.8319,44514.1066
2012-08-13 11:35:00,31.49,31.5,31.49,31.49,30512.01671891327,11.8319,11.8357,11.8319,11.8319,30512.0167
2012-08-13 11:40:00,31.49,31.49,31.48,31.49,23406.478578892373,11.8319,11.8319,11.8281,11.8319,23406.4786
2012-08-13 11:45:00,31.49,31.5,31.49,31.5,130198.53709508882,11.8319,11.8357,11.8319,11.8357,130198.5371
2012-08-13 11:50:00,31.5,31.52,31.49,31.5,30929.989550679205,11.8357,11.8432,11.8319,11.8357,30929.9896
2012-08-13 11:55:00,31.51,31.52,31.5,31.5,43678.16091954023,11.8394,11.8432,11.8357,11.8357,43678.1609
2012-08-13 12:00:00,31.5,31.52,31.5,31.52,34273.772204806686,11.8357,11.8432,11.8357,11.8432,34273.7722
2012-08-13 12:05:00,31.51,31.52,31.49,31.49,42424.24242424242,11.8394,11.8432,11.8319,11.8319,42424.2424
2012-08-13 12:10:00,31.49,31.51,31.49,31.51,35736.67711598746,11.8319,11.8394,11.8319,11.8394,35736.6771
2012-08-13 12:15:00,31.51,31.52,31.5,31.51,63113.89759665621,11.8394,11.8432,11.8357,11.8394,63113.8976
2012-08-13 12:20:00,31.5,31.51,31.5,31.5,20271.68234064785,11.8357,11.8394,11.8357,11.8357,20271.6823
2012-08-13 12:25:00,31.5,31.51,31.49,31.5,75653.08254963427,11.8357,11.8394,11.8319,11.8357,75653.0825
2012-08-13 12:30:00,31.5,31.5,31.49,31.49,23406.478578892373,11.8357,11.8357,11.8319,11.8319,23406.4786
2012-08-13 12:35:00,31.49,31.49,31.47,31.47,45141.065830721,11.8319,11.8319,11.8244,11.8244,45141.0658
2012-08-13 12:40:00,31.47,31.47,31.46,31.46,31138.97596656217,11.8244,11.8244,11.8206,11.8206,31138.976
2012-08-13 12:45:00,31.46,31.47,31.45,31.46,32183.90804597701,11.8206,11.8244,11.8169,11.8206,32183.908
2012-08-13 12:50:00,31.46,31.47,31.46,31.46,39707.419017763845,11.8206,11.8244,11.8206,11.8206,39707.419
2012-08-13 12:55:00,31.46,31.48,31.46,31.47,30303.0303030303,11.8206,11.8281,11.8206,11.8244,30303.0303
2012-08-13 13:00:00,31.47,31.47,31.46,31.47,23197.492163009403,11.8244,11.8244,11.8206,11.8244,23197.4922
2012-08-13 13:05:00,31.47,31.48,31.47,31.48,29676.0710553814,11.8244,11.8281,11.8244,11.8281,29676.0711
2012-08-13 13:10:00,31.48,31.49,31.47,31.48,46603.97074190177,11.8281,11.8319,11.8244,11.8281,46603.9707
2012-08-13 13:15:00,31.48,31.49,31.48,31.49,24660.397074190176,11.8281,11.8319,11.8281,11.8319,24660.3971
2012-08-13 13:20:00,31.48,31.5,31.48,31.5,57262.27795193312,11.8281,11.8357,11.8281,11.8357,57262.278
2012-08-13 13:25:00,31.5,31.52,31.49,31.51,40125.39184952978,11.8357,11.8432,11.8319,11.8394,40125.3918
2012-08-13 13:30:00,31.51,31.51,31.49,31.49,100313.47962382445,11.8394,11.8394,11.8319,11.8319,100313.4796
2012-08-13 13:35:00,31.49,31.5,31.49,31.5,59770.11494252874,11.8319,11.8357,11.8319,11.8357,59770.1149
2012-08-13 13:40:00,31.5,31.52,31.5,31.5,46603.97074190177,11.8357,11.8432,11.8357,11.8357,46603.9707
2012-08-13 13:45:00,31.5,31.51,31.5,31.5,27168.23406478579,11.8357,11.8394,11.8357,11.8357,27168.2341
2012-08-13 13:50:00,31.5,31.5,31.49,31.49,27586.206896551725,11.8357,11.8357,11.8319,11.8319,27586.2069
2012-08-13 13:55:00,31.49,31.49,31.48,31.49,29258.098223615463,11.8319,11.8319,11.8281,11.8319,29258.0982
2012-08-13 14:00:00,31.49,31.51,31.49,31.5,72100.31347962382,11.8319,11.8394,11.8319,11.8357,72100.3135
2012-08-13 14:05:00,31.5,31.5,31.49,31.5,42006.269592476485,11.8357,11.8357,11.8319,11.8357,42006.2696
2012-08-13 14:10:00,31.5,31.52,31.5,31.52,62068.96551724138,11.8357,11.8432,11.8357,11.8432,62068.9655
2012-08-13 14:15:00,31.52,31.53,31.51,31.53,40752.35109717868,11.8432,11.8469,11.8394,11.8469,40752.3511
2012-08-13 14:20:00,31.53,31.54,31.52,31.54,75235.10971786834,11.8469,11.8507,11.8432,11.8507,75235.1097
2012-08-13 14:25:00,31.54,31.56,31.54,31.54,68547.54440961337,11.8507,11.8582,11.8507,11.8507,68547.5444
2012-08-13 14:30:00,31.54,31.55,31.54,31.54,28631.13897596656,11.8507,11.8544,11.8507,11.8507,28631.139
2012-08-13 14:35:00,31.54,31.56,31.53,31.56,43469.17450365726,11.8507,11.8582,11.8469,11.8582,43469.1745
2012-08-13 14:40:00,31.55,31.56,31.53,31.54,93625.91431556948,11.8544,11.8582,11.8469,11.8507,93625.9143
2012-08-13 14:45:00,31.54,31.55,31.54,31.54,24451.41065830721,11.8507,11.8544,11.8507,11.8507,24451.4107
2012-08-13 14:50:00,31.54,31.58,31.54,31.57,84012.53918495297,11.8507,11.8657,11.8507,11.862,84012.5392
2012-08-13 14:55:00,31.57,31.6,31.57,31.57,84012.53918495297,11.862,11.8732,11.862,11.862,84012.5392
2012-08-13 15:00:00,31.57,31.57,31.56,31.56,37408.5684430512,11.862,11.862,11.8582,11.8582,37408.5684
2012-08-13 15:05:00,31.56,31.56,31.55,31.56,35318.70428422152,11.8582,11.8582,11.8544,11.8582,35318.7043
2012-08-13 15:10:00,31.56,31.56,31.55,31.55,33646.81295715778,11.8582,11.8582,11.8544,11.8544,33646.813
2012-08-13 15:15:00,31.55,31.56,31.54,31.54,38244.51410658307,11.8544,11.8582,11.8507,11.8507,38244.5141
2012-08-13 15:20:00,31.55,31.55,31.53,31.54,40543.36468129572,11.8544,11.8544,11.8469,11.8507,40543.3647
2012-08-13 15:25:00,31.54,31.55,31.54,31.55,60815.04702194357,11.8507,11.8544,11.8507,11.8544,60815.047
2012-08-13 15:30:00,31.55,31.55,31.54,31.54,69801.46290491118,11.8544,11.8544,11.8507,11.8507,69801.4629
2012-08-13 15:35:00,31.54,31.57,31.54,31.56,75862.06896551723,11.8507,11.862,11.8507,11.8582,75862.069
2012-08-13 15:40:00,31.56,31.57,31.56,31.57,54336.46812957158,11.8582,11.862,11.8582,11.862,54336.4681
2012-08-13 15:45:00,31.58,31.58,31.55,31.56,126645.76802507836,11.8657,11.8657,11.8544,11.8582,126645.768
2012-08-13 15:50:00,31.56,31.56,31.54,31.55,107836.99059561128,11.8582,11.8582,11.8507,11.8544,107836.9906
2012-08-13 15:55:00,31.55,31.58,31.55,31.58,206269.59247648905,11.8544,11.8657,11.8544,11.8657,206269.5925
2012-08-14 09:30:00,31.66,31.69,31.64,31.66,188296.76071055385,11.8958,11.9071,11.8883,11.8958,188296.7607
2012-08-14 09:35:00,31.64,31.65,31.56,31.6,32810.86729362591,11.8883,11.892,11.8582,11.8732,32810.8673
2012-08-14 09:40:00,31.59,31.59,31.56,31.58,25705.329153605016,11.8695,11.8695,11.8582,11.8657,25705.3292
2012-08-14 09:45:00,31.59,31.59,31.55,31.57,65830.7210031348,11.8695,11.8695,11.8544,11.862,65830.721
2012-08-14 09:50:00,31.57,31.58,31.56,31.56,58934.16927899687,11.862,11.8657,11.8582,11.8582,58934.1693
2012-08-14 09:55:00,31.56,31.59,31.53,31.59,40125.39184952978,11.8582,11.8695,11.8469,11.8695,40125.3918
2012-08-14 10:00:00,31.59,31.64,31.59,31.61,56008.35945663532,11.8695,11.8883,11.8695,11.877,56008.3595
2012-08-14 10:05:00,31.61,31.61,31.58,31.59,38453.50052246604,11.877,11.877,11.8657,11.8695,38453.5005
2012-08-14 10:10:00,31.6,31.63,31.6,31.63,33228.84012539185,11.8732,11.8845,11.8732,11.8845,33228.8401
2012-08-14 10:15:00,31.63,31.64,31.62,31.64,30303.0303030303,11.8845,11.8883,11.8807,11.8883,30303.0303
2012-08-14 10:20:00,31.64,31.65,31.63,31.64,55172.41379310345,11.8883,11.892,11.8845,11.8883,55172.4138
2012-08-14 10:25:00,31.64,31.65,31.63,31.65,31347.96238244514,11.8883,11.892,11.8845,11.892,31347.9624
2012-08-14 10:30:00,31.65,31.66,31.63,31.64,66039.70741901777,11.892,11.8958,11.8845,11.8883,66039.7074
2012-08-14 10:35:00,31.64,31.66,31.64,31.65,46603.97074190177,11.8883,11.8958,11.8883,11.892,46603.9707
2012-08-14 10:40:00,31.65,31.65,31.63,31.64,55590.38662486938,11.892,11.892,11.8845,11.8883,55590.3866
2012-08-14 10:45:00,31.64,31.65,31.64,31.65,21734.58725182863,11.8883,11.892,11.8883,11.892,21734.5873
2012-08-14 10:50:00,31.65,31.66,31.63,31.64,49947.75339602926,11.892,11.8958,11.8845,11.8883,49947.7534
2012-08-14 10:55:00,31.64,31.64,31.62,31.62,30929.989550679205,11.8883,11.8883,11.8807,11.8807,30929.9896
2012-08-14 11:00:00,31.62,31.66,31.62,31.66,44932.07941483804,11.8807,11.8958,11.8807,11.8958,44932.0794
2012-08-14 11:05:00,31.66,31.66,31.64,31.64,27586.206896551725,11.8958,11.8958,11.8883,11.8883,27586.2069
2012-08-14 11:10:00,31.64,31.64,31.62,31.64,40752.35109717868,11.8883,11.8883,11.8807,11.8883,40752.3511
2012-08-14 11:15:00,31.63,31.64,31.62,31.63,32183.90804597701,11.8845,11.8883,11.8807,11.8845,32183.908
2012-08-14 11:20:00,31.62,31.64,31.62,31.63,37199.58202716823,11.8807,11.8883,11.8807,11.8845,37199.582
2012-08-14 11:25:00,31.63,31.64,31.62,31.63,25496.342737722047,11.8845,11.8883,11.8807,11.8845,25496.3427
2012-08-14 11:30:00,31.63,31.64,31.62,31.62,58725.18286311389,11.8845,11.8883,11.8807,11.8807,58725.1829
2012-08-14 11:35:00,31.62,31.62,31.61,31.62,23197.492163009403,11.8807,11.8807,11.877,11.8807,23197.4922
2012-08-14 11:40:00,31.62,31.63,31.61,31.62,24242.42424242424,11.8807,11.8845,11.877,11.8807,24242.4242
2012-08-14 11:45:00,31.63,31.64,31.62,31.63,31974.92163009404,11.8845,11.8883,11.8807,11.8845,31974.9216
2012-08-14 11:50:00,31.64,31.64,31.61,31.61,26332.28840125392,11.8883,11.8883,11.877,11.877,26332.2884
2012-08-14 11:55:00,31.62,31.64,31.6,31.6,100940.43887147336,11.8807,11.8883,11.8732,11.8732,100940.4389
2012-08-14 12:00:00,31.61,31.62,31.6,31.62,20062.69592476489,11.877,11.8807,11.8732,11.8807,20062.6959
2012-08-14 12:05:00,31.62,31.62,31.6,31.61,31974.92163009404,11.8807,11.8807,11.8732,11.877,31974.9216
2012-08-14 12:10:00,31.61,31.61,31.59,31.6,26541.274817136884,11.877,11.877,11.8695,11.8732,26541.2748
2012-08-14 12:15:00,31.61,31.62,31.6,31.61,29258.098223615463,11.877,11.8807,11.8732,11.877,29258.0982
2012-08-14 12:20:00,31.61,31.62,31.6,31.6,78787.87878787878,11.877,11.8807,11.8732,11.8732,78787.8788
2012-08-14 12:25:00,31.61,31.62,31.6,31.61,36990.59561128527,11.877,11.8807,11.8732,11.877,36990.5956
2012-08-14 12:30:00,31.61,31.63,31.61,31.61,85266.45768025078,11.877,11.8845,11.877,11.877,85266.4577
2012-08-14 12:35:00,31.61,31.62,31.6,31.6,68338.5579937304,11.877,11.8807,11.8732,11.8732,68338.558
2012-08-14 12:40:00,31.6,31.6,31.58,31.6,56217.345872518286,11.8732,11.8732,11.8657,11.8732,56217.3459
2012-08-14 12:45:00,31.6,31.6,31.58,31.59,38871.47335423197,11.8732,11.8732,11.8657,11.8695,38871.4734
2012-08-14 12:50:00,31.59,31.59,31.57,31.57,43678.16091954023,11.8695,11.8695,11.862,11.862,43678.1609
2012-08-14 12:55:00,31.57,31.58,31.55,31.57,77115.98746081504,11.862,11.8657,11.8544,11.862,77115.9875
2012-08-14 13:00:00,31.57,31.57,31.56,31.57,36572.62277951933,11.862,11.862,11.8582,11.862,36572.6228
2012-08-14 13:05:00,31.57,31.57,31.56,31.57,53082.54963427377,11.862,11.862,11.8582,11.862,53082.5496
2012-08-14 13:10:00,31.56,31.58,31.55,31.57,67084.6394984326,11.8582,11.8657,11.8544,11.862,67084.6395
2012-08-14 13:15:00,31.57,31.57,31.56,31.56,28840.125391849528,11.862,11.862,11.8582,11.8582,28840.1254
2012-08-14 13:20:00,31.57,31.58,31.56,31.58,53082.54963427377,11.862,11.8657,11.8582,11.8657,53082.5496
2012-08-14 13:25:00,31.58,31.58,31.56,31.57,31347.96238244514,11.8657,11.8657,11.8582,11.862,31347.9624
2012-08-14 13:30:00,31.57,31.59,31.57,31.58,27377.220480668755,11.862,11.8695,11.862,11.8657,27377.2205
2012-08-14 13:35:00,31.58,31.59,31.58,31.59,27168.23406478579,11.8657,11.8695,11.8657,11.8695,27168.2341
2012-08-14 13:40:00,31.59,31.61,31.59,31.61,47230.92998955068,11.8695,11.877,11.8695,11.877,47230.93
2012-08-14 13:45:00,31.61,31.61,31.6,31.6,34064.78578892372,11.877,11.877,11.8732,11.8732,34064.7858
2012-08-14 13:50:00,31.6,31.62,31.6,31.62,70219.43573667711,11.8732,11.8807,11.8732,11.8807,70219.4357
2012-08-14 13:55:00,31.62,31.63,31.61,31.62,81295.71577847439,11.8807,11.8845,11.877,11.8807,81295.7158
2012-08-14 14:00:00,31.63,31.64,31.62,31.63,35527.69070010449,11.8845,11.8883,11.8807,11.8845,35527.6907
2012-08-14 14:05:00,31.63,31.64,31.62,31.63,51619.644723093,11.8845,11.8883,11.8807,11.8845,51619.6447
2012-08-14 14:10:00,31.63,31.64,31.62,31.62,47230.92998955068,11.8845,11.8883,11.8807,11.8807,47230.93
2012-08-14 14:15:00,31.62,31.64,31.62,31.63,40961.33751306165,11.8807,11.8883,11.8807,11.8845,40961.3375
2012-08-14 14:20:00,31.63,31.65,31.63,31.64,57471.26436781609,11.8845,11.892,11.8845,11.8883,57471.2644
2012-08-14 14:25:00,31.65,31.65,31.64,31.65,41379.31034482759,11.892,11.892,11.8883,11.892,41379.3103
2012-08-14 14:30:00,31.65,31.66,31.64,31.66,100104.49320794149,11.892,11.8958,11.8883,11.8958,100104.4932
2012-08-14 14:35:00,31.66,31.66,31.65,31.65,42842.21525600836,11.8958,11.8958,11.892,11.892,42842.2153
2012-08-14 14:40:00,31.65,31.68,31.65,31.68,86729.36259143155,11.892,11.9033,11.892,11.9033,86729.3626
2012-08-14 14:45:00,31.68,31.69,31.67,31.69,156739.8119122257,11.9033,11.9071,11.8995,11.9071,156739.8119
2012-08-14 14:50:00,31.69,31.7,31.69,31.7,72100.31347962382,11.9071,11.9108,11.9071,11.9108,72100.3135
2012-08-14 14:55:00,31.69,31.71,31.69,31.7,71682.34064785788,11.9071,11.9146,11.9071,11.9108,71682.3406
2012-08-14 15:00:00,31.71,31.71,31.7,31.71,70846.39498432602,11.9146,11.9146,11.9108,11.9146,70846.395
2012-08-14 15:05:00,31.71,31.71,31.69,31.69,91954.02298850576,11.9146,11.9146,11.9071,11.9071,91954.023
2012-08-14 15:10:00,31.69,31.71,31.69,31.69,151515.15151515152,11.9071,11.9146,11.9071,11.9071,151515.1515
2012-08-14 15:15:00,31.69,31.71,31.69,31.71,81922.6750261233,11.9071,11.9146,11.9071,11.9146,81922.675
2012-08-14 15:20:00,31.71,31.71,31.7,31.71,86311.38975966562,11.9146,11.9146,11.9108,11.9146,86311.3898
2012-08-14 15:25:00,31.71,31.72,31.71,31.71,47648.90282131661,11.9146,11.9183,11.9146,11.9146,47648.9028
2012-08-14 15:30:00,31.71,31.71,31.67,31.68,184117.03239289444,11.9146,11.9146,11.8995,11.9033,184117.0324
2012-08-14 15:35:00,31.68,31.68,31.65,31.66,102612.33019853708,11.9033,11.9033,11.892,11.8958,102612.3302
2012-08-14 15:40:00,31.66,31.68,31.65,31.66,162591.43155694878,11.8958,11.9033,11.892,11.8958,162591.4316
2012-08-14 15:45:00,31.65,31.66,31.63,31.64,196447.2309299896,11.892,11.8958,11.8845,11.8883,196447.2309
2012-08-14 15:50:00,31.64,31.65,31.61,31.63,304493.20794148376,11.8883,11.892,11.877,11.8845,304493.2079
2012-08-14 15:55:00,31.63,31.68,31.63,31.68,362591.4315569488,11.8845,11.9033,11.8845,11.9033,362591.4316
2012-08-15 09:30:00,31.7,31.7,31.62,31.63,229676.07105538136,11.9108,11.9108,11.8807,11.8845,229676.0711
2012-08-15 09:35:00,31.64,31.71,31.64,31.69,48484.84848484848,11.8883,11.9146,11.8883,11.9071,48484.8485
2012-08-15 09:40:00,31.69,31.72,31.68,31.72,34691.74503657262,11.9071,11.9183,11.9033,11.9183,34691.745
2012-08-15 09:45:00,31.72,31.76,31.71,31.76,57680.250783699055,11.9183,11.9334,11.9146,11.9334,57680.2508
2012-08-15 09:50:00,31.76,31.78,31.75,31.78,57889.23719958203,11.9334,11.9409,11.9296,11.9409,57889.2372
2012-08-15 09:55:00,31.78,31.8,31.76,31.78,43260.188087774295,11.9409,11.9484,11.9334,11.9409,43260.1881
2012-08-15 10:00:00,31.78,31.81,31.78,31.79,56426.33228840125,11.9409,11.9521,11.9409,11.9446,56426.3323
2012-08-15 10:05:00,31.8,31.81,31.8,31.81,65203.76175548589,11.9484,11.9521,11.9484,11.9521,65203.7618
2012-08-15 10:10:00,31.81,31.84,31.81,31.83,294879.8328108673,11.9521,11.9634,11.9521,11.9597,294879.8328
2012-08-15 10:15:00,31.83,31.84,31.82,31.83,73563.2183908046,11.9597,11.9634,11.9559,11.9597,73563.2184
2012-08-15 10:20:00,31.83,31.83,31.81,31.82,79623.82445141066,11.9597,11.9597,11.9521,11.9559,79623.8245
2012-08-15 10:25:00,31.82,31.83,31.79,31.81,98850.57471264368,11.9559,11.9597,11.9446,11.9521,98850.5747
2012-08-15 10:30:00,31.81,31.83,31.8,31.82,219435.736677116,11.9521,11.9597,11.9484,11.9559,219435.7367
2012-08-15 10:35:00,31.83,31.83,31.82,31.82,136677.1159874608,11.9597,11.9597,11.9559,11.9559,136677.116
2012-08-15 10:40:00,31.82,31.83,31.78,31.8,131661.4420062696,11.9559,11.9597,11.9409,11.9484,131661.442
2012-08-15 10:45:00,31.8,31.8,31.77,31.78,347335.42319749214,11.9484,11.9484,11.9371,11.9409,347335.4232
2012-08-15 10:50:00,31.78,31.8,31.78,31.78,67920.58516196447,11.9409,11.9484,11.9409,11.9409,67920.5852
2012-08-15 10:55:00,31.79,31.8,31.78,31.78,45768.0250783699,11.9446,11.9484,11.9409,11.9409,45768.0251
2012-08-15 11:00:00,31.78,31.8,31.77,31.79,116405.43364681296,11.9409,11.9484,11.9371,11.9446,116405.4336
2012-08-15 11:05:00,31.79,31.81,31.78,31.8,85057.4712643678,11.9446,11.9521,11.9409,11.9484,85057.4713
2012-08-15 11:10:00,31.79,31.8,31.78,31.79,31765.93521421108,11.9446,11.9484,11.9409,11.9446,31765.9352
2012-08-15 11:15:00,31.79,31.79,31.78,31.78,49529.780564263325,11.9446,11.9446,11.9409,11.9409,49529.7806
2012-08-15 11:20:00,31.78,31.79,31.78,31.78,46394.984326018806,11.9409,11.9446,11.9409,11.9409,46394.9843
2012-08-15 11:25:00,31.78,31.8,31.78,31.8,100104.49320794149,11.9409,11.9484,11.9409,11.9484,100104.4932
2012-08-15 11:30:00,31.8,31.81,31.78,31.78,109926.85475444097,11.9484,11.9521,11.9409,11.9409,109926.8548
2012-08-15 11:35:00,31.78,31.79,31.77,31.78,87147.3354231975,11.9409,11.9446,11.9371,11.9409,87147.3354
2012-08-15 11:40:00,31.78,31.81,31.78,31.81,91118.07732497388,11.9409,11.9521,11.9409,11.9521,91118.0773
2012-08-15 11:45:00,31.8,31.81,31.8,31.81,38871.47335423197,11.9484,11.9521,11.9484,11.9521,38871.4734
2012-08-15 11:50:00,31.81,31.82,31.8,31.8,58725.18286311389,11.9521,11.9559,11.9484,11.9484,58725.1829
2012-08-15 11:55:00,31.8,31.81,31.8,31.81,40961.33751306165,11.9484,11.9521,11.9484,11.9521,40961.3375
2012-08-15 12:00:00,31.81,31.82,31.81,31.81,65203.76175548589,11.9521,11.9559,11.9521,11.9521,65203.7618
2012-08-15 12:05:00,31.81,31.82,31.81,31.82,43260.188087774295,11.9521,11.9559,11.9521,11.9559,43260.1881
2012-08-15 12:10:00,31.82,31.82,31.81,31.81,27795.19331243469,11.9559,11.9559,11.9521,11.9521,27795.1933
2012-08-15 12:15:00,31.81,31.82,31.81,31.82,22361.54649947753,11.9521,11.9559,11.9521,11.9559,22361.5465
2012-08-15 12:20:00,31.82,31.84,31.82,31.84,93416.92789968652,11.9559,11.9634,11.9559,11.9634,93416.9279
2012-08-15 12:25:00,31.83,31.84,31.83,31.84,51410.65830721003,11.9597,11.9634,11.9597,11.9634,51410.6583
2012-08-15 12:30:00,31.84,31.84,31.83,31.83,32183.90804597701,11.9634,11.9634,11.9597,11.9597,32183.908
2012-08-15 12:35:00,31.83,31.85,31.83,31.84,121003.13479623824,11.9597,11.9672,11.9597,11.9634,121003.1348
2012-08-15 12:40:00,31.84,31.84,31.83,31.83,83594.56635318704,11.9634,11.9634,11.9597,11.9597,83594.5664
2012-08-15 12:45:00,31.83,31.84,31.82,31.83,60188.08777429467,11.9597,11.9634,11.9559,11.9597,60188.0878
2012-08-15 12:50:00,31.82,31.83,31.82,31.82,29258.098223615463,11.9559,11.9597,11.9559,11.9559,29258.0982
2012-08-15 12:55:00,31.82,31.83,31.82,31.83,65203.76175548589,11.9559,11.9597,11.9559,11.9597,65203.7618
2012-08-15 13:00:00,31.82,31.83,31.82,31.82,51201.67189132706,11.9559,11.9597,11.9559,11.9559,51201.6719
2012-08-15 13:05:00,31.82,31.82,31.82,31.82,57680.250783699055,11.9559,11.9559,11.9559,11.9559,57680.2508
2012-08-15 13:10:00,31.82,31.82,31.81,31.82,42842.21525600836,11.9559,11.9559,11.9521,11.9559,42842.2153
2012-08-15 13:15:00,31.81,31.82,31.81,31.82,22779.519331243468,11.9521,11.9559,11.9521,11.9559,22779.5193
2012-08-15 13:20:00,31.81,31.82,31.81,31.82,16718.913270637408,11.9521,11.9559,11.9521,11.9559,16718.9133
2012-08-15 13:25:00,31.82,31.82,31.81,31.82,61859.97910135841,11.9559,11.9559,11.9521,11.9559,61859.9791
2012-08-15 13:30:00,31.82,31.82,31.81,31.81,26332.28840125392,11.9559,11.9559,11.9521,11.9521,26332.2884
2012-08-15 13:35:00,31.82,31.82,31.81,31.81,49738.76698014629,11.9559,11.9559,11.9521,11.9521,49738.767
2012-08-15 13:40:00,31.82,31.82,31.81,31.81,55381.400208986415,11.9559,11.9559,11.9521,11.9521,55381.4002
2012-08-15 13:45:00,31.81,31.82,31.81,31.82,47857.88923719958,11.9521,11.9559,11.9521,11.9559,47857.8892
2012-08-15 13:50:00,31.82,31.82,31.81,31.81,39498.43260188088,11.9559,11.9559,11.9521,11.9521,39498.4326
2012-08-15 13:55:00,31.81,31.82,31.81,31.82,48066.87565308255,11.9521,11.9559,11.9521,11.9559,48066.8757
2012-08-15 14:00:00,31.81,31.82,31.8,31.81,48484.84848484848,11.9521,11.9559,11.9484,11.9521,48484.8485
2012-08-15 14:05:00,31.8,31.81,31.8,31.8,41797.28317659352,11.9484,11.9521,11.9484,11.9484,41797.2832
2012-08-15 14:10:00,31.8,31.81,31.8,31.8,90700.10449320794,11.9484,11.9521,11.9484,11.9484,90700.1045
2012-08-15 14:15:00,31.8,31.81,31.79,31.81,38244.51410658307,11.9484,11.9521,11.9446,11.9521,38244.5141
2012-08-15 14:20:00,31.81,31.82,31.81,31.82,50574.71264367816,11.9521,11.9559,11.9521,11.9559,50574.7126
2012-08-15 14:25:00,31.82,31.83,31.82,31.83,61024.03343782654,11.9559,11.9597,11.9559,11.9597,61024.0334
2012-08-15 14:30:00,31.83,31.83,31.83,31.83,43678.16091954023,11.9597,11.9597,11.9597,11.9597,43678.1609
2012-08-15 14:35:00,31.83,31.84,31.83,31.83,27168.23406478579,11.9597,11.9634,11.9597,11.9597,27168.2341
2012-08-15 14:40:00,31.84,31.85,31.83,31.85,64994.77533960292,11.9634,11.9672,11.9597,11.9672,64994.7753
2012-08-15 14:45:00,31.85,31.87,31.85,31.86,71473.35423197492,11.9672,11.9747,11.9672,11.9709,71473.3542
2012-08-15 14:50:00,31.86,31.89,31.86,31.88,129153.60501567398,11.9709,11.9822,11.9709,11.9784,129153.605
2012-08-15 14:55:00,31.87,31.88,31.87,31.87,57262.27795193312,11.9747,11.9784,11.9747,11.9747,57262.278
2012-08-15 15:00:00,31.87,31.88,31.87,31.87,52664.57680250784,11.9747,11.9784,11.9747,11.9747,52664.5768
2012-08-15 15:05:00,31.87,31.88,31.86,31.87,66248.69383490073,11.9747,11.9784,11.9709,11.9747,66248.6938
2012-08-15 15:10:00,31.87,31.87,31.86,31.87,50365.72622779519,11.9747,11.9747,11.9709,11.9747,50365.7262
2012-08-15 15:15:00,31.86,31.91,31.86,31.91,170741.90177638453,11.9709,11.9897,11.9709,11.9897,170741.9018
2012-08-15 15:20:00,31.91,31.91,31.89,31.9,78578.89237199581,11.9897,11.9897,11.9822,11.986,78578.8924
2012-08-15 15:25:00,31.9,31.9,31.85,31.86,89028.2131661442,11.986,11.986,11.9672,11.9709,89028.2132
2012-08-15 15:30:00,31.86,31.86,31.83,31.83,127063.7408568443,11.9709,11.9709,11.9597,11.9597,127063.7409
2012-08-15 15:35:00,31.83,31.83,31.79,31.79,358411.70323928946,11.9597,11.9597,11.9446,11.9446,358411.7032
2012-08-15 15:40:00,31.79,31.81,31.78,31.8,246185.99791013583,11.9446,11.9521,11.9409,11.9484,246185.9979
2012-08-15 15:45:00,31.8,31.81,31.79,31.8,193103.4482758621,11.9484,11.9521,11.9446,11.9484,193103.4483
2012-08-15 15:50:00,31.8,31.81,31.79,31.81,157366.7711598746,11.9484,11.9521,11.9446,11.9521,157366.7712
2012-08-15 15:55:00,31.8,31.81,31.78,31.79,337931.0344827586,11.9484,11.9521,11.9409,11.9446,337931.0345
2012-08-16 09:30:00,31.74,31.82,31.7,31.72,217763.84535005223,11.9258,11.9559,11.9108,11.9183,217763.8454
2012-08-16 09:35:00,31.73,31.74,31.66,31.67,66457.6802507837,11.9221,11.9258,11.8958,11.8995,66457.6803
2012-08-16 09:40:00,31.67,31.67,31.58,31.59,83176.5935214211,11.8995,11.8995,11.8657,11.8695,83176.5935
2012-08-16 09:45:00,31.6,31.67,31.59,31.65,51828.631138975965,11.8732,11.8995,11.8695,11.892,51828.6311
2012-08-16 09:50:00,31.66,31.67,31.64,31.67,52873.5632183908,11.8958,11.8995,11.8883,11.8995,52873.5632
2012-08-16 09:55:00,31.66,31.66,31.6,31.61,89237.19958202717,11.8958,11.8958,11.8732,11.877,89237.1996
2012-08-16 10:00:00,31.62,31.66,31.62,31.65,136259.14315569488,11.8807,11.8958,11.8807,11.892,136259.1432
2012-08-16 10:05:00,31.65,31.67,31.65,31.67,79205.85161964472,11.892,11.8995,11.892,11.8995,79205.8516
2012-08-16 10:10:00,31.67,31.7,31.67,31.69,48693.834900731454,11.8995,11.9108,11.8995,11.9071,48693.8349
2012-08-16 10:15:00,31.7,31.71,31.68,31.7,49111.807732497386,11.9108,11.9146,11.9033,11.9108,49111.8077
2012-08-16 10:20:00,31.7,31.72,31.7,31.71,43469.17450365726,11.9108,11.9183,11.9108,11.9146,43469.1745
2012-08-16 10:25:00,31.71,31.72,31.7,31.7,36781.6091954023,11.9146,11.9183,11.9108,11.9108,36781.6092
2012-08-16 10:30:00,31.69,31.7,31.67,31.68,65830.7210031348,11.9071,11.9108,11.8995,11.9033,65830.721
2012-08-16 10:35:00,31.68,31.7,31.67,31.7,57262.27795193312,11.9033,11.9108,11.8995,11.9108,57262.278
2012-08-16 10:40:00,31.7,31.7,31.66,31.66,125600.83594566352,11.9108,11.9108,11.8958,11.8958,125600.8359
2012-08-16 10:45:00,31.66,31.67,31.65,31.66,51201.67189132706,11.8958,11.8995,11.892,11.8958,51201.6719
2012-08-16 10:50:00,31.66,31.68,31.65,31.67,68129.57157784744,11.8958,11.9033,11.892,11.8995,68129.5716
2012-08-16 10:55:00,31.67,31.69,31.67,31.68,34691.74503657262,11.8995,11.9071,11.8995,11.9033,34691.745
2012-08-16 11:00:00,31.68,31.68,31.66,31.68,58307.21003134796,11.9033,11.9033,11.8958,11.9033,58307.21
2012-08-16 11:05:00,31.68,31.68,31.67,31.68,93625.91431556948,11.9033,11.9033,11.8995,11.9033,93625.9143
2012-08-16 11:10:00,31.68,31.71,31.68,31.71,43051.20167189133,11.9033,11.9146,11.9033,11.9146,43051.2017
2012-08-16 11:15:00,31.71,31.71,31.69,31.7,228213.16614420063,11.9146,11.9146,11.9071,11.9108,228213.1661
2012-08-16 11:20:00,31.69,31.71,31.68,31.69,63949.843260188085,11.9071,11.9146,11.9033,11.9071,63949.8433
2012-08-16 11:25:00,31.7,31.71,31.7,31.7,56635.31870428422,11.9108,11.9146,11.9108,11.9108,56635.3187
2012-08-16 11:30:00,31.7,31.7,31.68,31.69,74608.15047021944,11.9108,11.9108,11.9033,11.9071,74608.1505
2012-08-16 11:35:00,31.68,31.7,31.68,31.68,61233.01985370951,11.9033,11.9108,11.9033,11.9033,61233.0199
2012-08-16 11:40:00,31.68,31.71,31.68,31.71,72100.31347962382,11.9033,11.9146,11.9033,11.9146,72100.3135
2012-08-16 11:45:00,31.7,31.72,31.7,31.72,55381.400208986415,11.9108,11.9183,11.9108,11.9183,55381.4002
2012-08-16 11:50:00,31.72,31.74,31.72,31.73,110344.8275862069,11.9183,11.9258,11.9183,11.9221,110344.8276
2012-08-16 11:55:00,31.73,31.76,31.73,31.76,49947.75339602926,11.9221,11.9334,11.9221,11.9334,49947.7534
2012-08-16 12:00:00,31.76,31.76,31.75,31.76,32183.90804597701,11.9334,11.9334,11.9296,11.9334,32183.908
2012-08-16 12:05:00,31.76,31.78,31.76,31.77,40543.36468129572,11.9334,11.9409,11.9334,11.9371,40543.3647
2012-08-16 12:10:00,31.76,31.78,31.76,31.77,25496.342737722047,11.9334,11.9409,11.9334,11.9371,25496.3427
2012-08-16 12:15:00,31.77,31.77,31.76,31.77,38244.51410658307,11.9371,11.9371,11.9334,11.9371,38244.5141
2012-08-16 12:20:00,31.77,31.78,31.77,31.77,35736.67711598746,11.9371,11.9409,11.9371,11.9371,35736.6771
2012-08-16 12:25:00,31.77,31.78,31.77,31.78,39916.40543364681,11.9371,11.9409,11.9371,11.9409,39916.4054
2012-08-16 12:30:00,31.78,31.78,31.77,31.78,42633.22884012539,11.9409,11.9409,11.9371,11.9409,42633.2288
2012-08-16 12:35:00,31.78,31.8,31.78,31.79,48693.834900731454,11.9409,11.9484,11.9409,11.9446,48693.8349
2012-08-16 12:40:00,31.79,31.8,31.79,31.79,48902.82131661442,11.9446,11.9484,11.9446,11.9446,48902.8213
2012-08-16 12:45:00,31.8,31.8,31.78,31.78,30929.989550679205,11.9484,11.9484,11.9409,11.9409,30929.9896
2012-08-16 12:50:00,31.78,31.8,31.78,31.79,38453.50052246604,11.9409,11.9484,11.9409,11.9446,38453.5005
2012-08-16 12:55:00,31.79,31.8,31.77,31.78,58725.18286311389,11.9446,11.9484,11.9371,11.9409,58725.1829
2012-08-16 13:00:00,31.78,31.79,31.78,31.79,33228.84012539185,11.9409,11.9446,11.9409,11.9446,33228.8401
2012-08-16 13:05:00,31.79,31.79,31.78,31.78,63740.85684430512,11.9446,11.9446,11.9409,11.9409,63740.8568
2012-08-16 13:10:00,31.79,31.8,31.78,31.78,48275.86206896552,11.9446,11.9484,11.9409,11.9409,48275.8621
2012-08-16 13:15:00,31.79,31.79,31.78,31.78,58098.223615465,11.9446,11.9446,11.9409,11.9409,58098.2236
2012-08-16 13:20:00,31.78,31.78,31.77,31.78,16509.92685475444,11.9409,11.9409,11.9371,11.9409,16509.9269
2012-08-16 13:25:00,31.78,31.78,31.76,31.76,48275.86206896552,11.9409,11.9409,11.9334,11.9334,48275.8621
2012-08-16 13:30:00,31.77,31.78,31.77,31.77,51410.65830721003,11.9371,11.9409,11.9371,11.9371,51410.6583
2012-08-16 13:35:00,31.78,31.78,31.77,31.77,44096.133751306166,11.9409,11.9409,11.9371,11.9371,44096.1338
2012-08-16 13:40:00,31.77,31.77,31.76,31.76,35318.70428422152,11.9371,11.9371,11.9334,11.9334,35318.7043
2012-08-16 13:45:00,31.76,31.78,31.76,31.78,36154.649947753394,11.9334,11.9409,11.9334,11.9409,36154.6499
2012-08-16 13:50:00,31.78,31.79,31.78,31.78,42006.269592476485,11.9409,11.9446,11.9409,11.9409,42006.2696
2012-08-16 13:55:00,31.77,31.78,31.76,31.76,45350.05224660397,11.9371,11.9409,11.9334,11.9334,45350.0522
2012-08-16 14:00:00,31.76,31.77,31.76,31.77,43051.20167189133,11.9334,11.9371,11.9334,11.9371,43051.2017
2012-08-16 14:05:00,31.77,31.78,31.76,31.77,113688.61024033435,11.9371,11.9409,11.9334,11.9371,113688.6102
2012-08-16 14:10:00,31.78,31.78,31.76,31.76,23406.478578892373,11.9409,11.9409,11.9334,11.9334,23406.4786
2012-08-16 14:15:00,31.76,31.76,31.75,31.75,33855.799373040754,11.9334,11.9334,11.9296,11.9296,33855.7994
2012-08-16 14:20:00,31.75,31.76,31.75,31.75,40961.33751306165,11.9296,11.9334,11.9296,11.9296,40961.3375
2012-08-16 14:25:00,31.75,31.76,31.74,31.76,51619.644723093,11.9296,11.9334,11.9258,11.9334,51619.6447
2012-08-16 14:30:00,31.76,31.8,31.76,31.8,141483.80355276907,11.9334,11.9484,11.9334,11.9484,141483.8036
2012-08-16 14:35:00,31.8,31.81,31.79,31.8,40961.33751306165,11.9484,11.9521,11.9446,11.9484,40961.3375
2012-08-16 14:40:00,31.8,31.81,31.79,31.8,38662.48693834901,11.9484,11.9521,11.9446,11.9484,38662.4869
2012-08-16 14:45:00,31.8,31.8,31.79,31.79,32810.86729362591,11.9484,11.9484,11.9446,11.9446,32810.8673
2012-08-16 14:50:00,31.79,31.8,31.79,31.8,38453.50052246604,11.9446,11.9484,11.9446,11.9484,38453.5005
2012-08-16 14:55:00,31.8,31.81,31.79,31.79,37826.54127481714,11.9484,11.9521,11.9446,11.9446,37826.5413
2012-08-16 15:00:00,31.79,31.79,31.78,31.78,48902.82131661442,11.9446,11.9446,11.9409,11.9409,48902.8213
2012-08-16 15:05:00,31.78,31.78,31.77,31.77,42842.21525600836,11.9409,11.9409,11.9371,11.9371,42842.2153
2012-08-16 15:10:00,31.78,31.81,31.77,31.8,62486.93834900732,11.9409,11.9521,11.9371,11.9484,62486.9383
2012-08-16 15:15:00,31.8,31.81,31.8,31.8,51410.65830721003,11.9484,11.9521,11.9484,11.9484,51410.6583
2012-08-16 15:20:00,31.8,31.82,31.8,31.82,29676.0710553814,11.9484,11.9559,11.9484,11.9559,29676.0711
2012-08-16 15:25:00,31.81,31.82,31.81,31.81,53918.49529780564,11.9521,11.9559,11.9521,11.9521,53918.4953
2012-08-16 15:30:00,31.81,31.81,31.79,31.79,106374.08568443052,11.9521,11.9521,11.9446,11.9446,106374.0857
2012-08-16 15:35:00,31.8,31.8,31.78,31.78,79205.85161964472,11.9484,11.9484,11.9409,11.9409,79205.8516
2012-08-16 15:40:00,31.78,31.79,31.76,31.77,96342.73772204808,11.9409,11.9446,11.9334,11.9371,96342.7377
2012-08-16 15:45:00,31.77,31.78,31.76,31.77,104493.2079414838,11.9371,11.9409,11.9334,11.9371,104493.2079
2012-08-16 15:50:00,31.77,31.78,31.75,31.76,156948.79832810868,11.9371,11.9409,11.9296,11.9334,156948.7983
2012-08-16 15:55:00,31.75,31.78,31.75,31.78,202716.82340647856,11.9296,11.9409,11.9296,11.9409,202716.8234
2012-08-17 09:30:00,31.86,31.86,31.67,31.67,1806896.551724138,11.9709,11.9709,11.8995,11.8995,1806896.5517
2012-08-17 09:35:00,31.68,31.7,31.58,31.58,101149.42528735632,11.9033,11.9108,11.8657,11.8657,101149.4253
2012-08-17 09:40:00,31.59,31.6,31.53,31.54,130407.52351097178,11.8695,11.8732,11.8469,11.8507,130407.5235
2012-08-17 09:45:00,31.54,31.63,31.53,31.6,160710.55381400208,11.8507,11.8845,11.8469,11.8732,160710.5538
2012-08-17 09:50:00,31.6,31.62,31.58,31.6,90073.14524555903,11.8732,11.8807,11.8657,11.8732,90073.1452
2012-08-17 09:55:00,31.59,31.65,31.58,31.64,178056.4263322884,11.8695,11.892,11.8657,11.8883,178056.4263
2012-08-17 10:00:00,31.63,31.64,31.57,31.59,92789.9686520376,11.8845,11.8883,11.862,11.8695,92789.9687
2012-08-17 10:05:00,31.59,31.6,31.53,31.55,62068.96551724138,11.8695,11.8732,11.8469,11.8544,62068.9655
2012-08-17 10:10:00,31.55,31.55,31.51,31.51,105538.14002089865,11.8544,11.8544,11.8394,11.8394,105538.14
2012-08-17 10:15:00,31.51,31.52,31.49,31.5,81504.70219435736,11.8394,11.8432,11.8319,11.8357,81504.7022
2012-08-17 10:20:00,31.5,31.51,31.46,31.47,75444.0961337513,11.8357,11.8394,11.8206,11.8244,75444.0961
2012-08-17 10:25:00,31.46,31.49,31.46,31.46,89028.2131661442,11.8206,11.8319,11.8206,11.8206,89028.2132
2012-08-17 10:30:00,31.46,31.47,31.43,31.46,144200.62695924763,11.8206,11.8244,11.8094,11.8206,144200.627
2012-08-17 10:35:00,31.46,31.52,31.46,31.49,116823.4064785789,11.8206,11.8432,11.8206,11.8319,116823.4065
2012-08-17 10:40:00,31.49,31.52,31.49,31.5,86729.36259143155,11.8319,11.8432,11.8319,11.8357,86729.3626
2012-08-17 10:45:00,31.5,31.53,31.49,31.5,52037.61755485893,11.8357,11.8469,11.8319,11.8357,52037.6176
2012-08-17 10:50:00,31.51,31.51,31.5,31.5,58934.16927899687,11.8394,11.8394,11.8357,11.8357,58934.1693
2012-08-17 10:55:00,31.5,31.51,31.49,31.49,61650.992685475445,11.8357,11.8394,11.8319,11.8319,61650.9927
2012-08-17 11:00:00,31.49,31.52,31.48,31.5,64367.81609195402,11.8319,11.8432,11.8281,11.8357,64367.8161
2012-08-17 11:05:00,31.5,31.51,31.48,31.5,54963.42737722048,11.8357,11.8394,11.8281,11.8357,54963.4274
2012-08-17 11:10:00,31.51,31.53,31.5,31.51,38662.48693834901,11.8394,11.8469,11.8357,11.8394,38662.4869
2012-08-17 11:15:00,31.51,31.53,31.5,31.52,54336.46812957158,11.8394,11.8469,11.8357,11.8432,54336.4681
2012-08-17 11:20:00,31.53,31.56,31.52,31.55,25705.329153605016,11.8469,11.8582,11.8432,11.8544,25705.3292
2012-08-17 11:25:00,31.55,31.56,31.53,31.54,30929.989550679205,11.8544,11.8582,11.8469,11.8507,30929.9896
2012-08-17 11:30:00,31.54,31.56,31.52,31.55,120794.14838035528,11.8507,11.8582,11.8432,11.8544,120794.1484
2012-08-17 11:35:00,31.56,31.58,31.55,31.56,29258.098223615463,11.8582,11.8657,11.8544,11.8582,29258.0982
2012-08-17 11:40:00,31.56,31.58,31.56,31.57,19853.70950888192,11.8582,11.8657,11.8582,11.862,19853.7095
2012-08-17 11:45:00,31.57,31.58,31.56,31.57,31347.96238244514,11.862,11.8657,11.8582,11.862,31347.9624
2012-08-17 11:50:00,31.57,31.59,31.56,31.59,57262.27795193312,11.862,11.8695,11.8582,11.8695,57262.278
2012-08-17 11:55:00,31.59,31.6,31.59,31.6,28004.17972831766,11.8695,11.8732,11.8695,11.8732,28004.1797
2012-08-17 12:00:00,31.6,31.62,31.6,31.62,129362.59143155694,11.8732,11.8807,11.8732,11.8807,129362.5914
2012-08-17 12:05:00,31.62,31.63,31.58,31.58,90282.131661442,11.8807,11.8845,11.8657,11.8657,90282.1317
2012-08-17 12:10:00,31.58,31.58,31.55,31.55,47230.92998955068,11.8657,11.8657,11.8544,11.8544,47230.93
2012-08-17 12:15:00,31.56,31.56,31.55,31.56,43469.17450365726,11.8582,11.8582,11.8544,11.8582,43469.1745
2012-08-17 12:20:00,31.55,31.56,31.53,31.54,50783.69905956113,11.8544,11.8582,11.8469,11.8507,50783.6991
2012-08-17 12:25:00,31.53,31.54,31.53,31.54,57889.23719958203,11.8469,11.8507,11.8469,11.8507,57889.2372
2012-08-17 12:30:00,31.54,31.56,31.53,31.55,87774.29467084639,11.8507,11.8582,11.8469,11.8544,87774.2947
2012-08-17 12:35:00,31.54,31.54,31.52,31.53,57471.26436781609,11.8507,11.8507,11.8432,11.8469,57471.2644
2012-08-17 12:40:00,31.53,31.56,31.53,31.56,48484.84848484848,11.8469,11.8582,11.8469,11.8582,48484.8485
2012-08-17 12:45:00,31.56,31.56,31.55,31.56,32810.86729362591,11.8582,11.8582,11.8544,11.8582,32810.8673
2012-08-17 12:50:00,31.56,31.56,31.53,31.54,64576.80250783699,11.8582,11.8582,11.8469,11.8507,64576.8025
2012-08-17 12:55:00,31.54,31.54,31.53,31.53,83803.55276907001,11.8507,11.8507,11.8469,11.8469,83803.5528
2012-08-17 13:00:00,31.53,31.54,31.52,31.53,50156.73981191222,11.8469,11.8507,11.8432,11.8469,50156.7398
2012-08-17 13:05:00,31.53,31.53,31.51,31.52,47439.91640543364,11.8469,11.8469,11.8394,11.8432,47439.9164
2012-08-17 13:10:00,31.51,31.53,31.51,31.53,30303.0303030303,11.8394,11.8469,11.8394,11.8469,30303.0303
2012-08-17 13:15:00,31.52,31.52,31.51,31.52,30512.01671891327,11.8432,11.8432,11.8394,11.8432,30512.0167
2012-08-17 13:20:00,31.51,31.52,31.51,31.51,27795.19331243469,11.8394,11.8432,11.8394,11.8394,27795.1933
2012-08-17 13:25:00,31.51,31.52,31.5,31.5,58516.19644723093,11.8394,11.8432,11.8357,11.8357,58516.1964
2012-08-17 13:30:00,31.5,31.51,31.5,31.5,42006.269592476485,11.8357,11.8394,11.8357,11.8357,42006.2696
2012-08-17 13:35:00,31.51,31.51,31.48,31.49,94461.85997910135,11.8394,11.8394,11.8281,11.8319,94461.86
2012-08-17 13:40:00,31.49,31.5,31.48,31.48,50783.69905956113,11.8319,11.8357,11.8281,11.8281,50783.6991
2012-08-17 13:45:00,31.49,31.49,31.48,31.48,29258.098223615463,11.8319,11.8319,11.8281,11.8281,29258.0982
2012-08-17 13:50:00,31.48,31.49,31.48,31.48,44514.1065830721,11.8281,11.8319,11.8281,11.8281,44514.1066
2012-08-17 13:55:00,31.49,31.5,31.48,31.5,34691.74503657262,11.8319,11.8357,11.8281,11.8357,34691.745
2012-08-17 14:00:00,31.5,31.51,31.49,31.49,61650.992685475445,11.8357,11.8394,11.8319,11.8319,61650.9927
2012-08-17 14:05:00,31.49,31.5,31.49,31.49,51619.644723093,11.8319,11.8357,11.8319,11.8319,51619.6447
2012-08-17 14:10:00,31.49,31.5,31.49,31.5,35318.70428422152,11.8319,11.8357,11.8319,11.8357,35318.7043
2012-08-17 14:15:00,31.49,31.51,31.48,31.49,73772.20480668756,11.8319,11.8394,11.8281,11.8319,73772.2048
2012-08-17 14:20:00,31.49,31.49,31.48,31.49,50156.73981191222,11.8319,11.8319,11.8281,11.8319,50156.7398
2012-08-17 14:25:00,31.49,31.51,31.49,31.5,43051.20167189133,11.8319,11.8394,11.8319,11.8357,43051.2017
2012-08-17 14:30:00,31.5,31.51,31.49,31.5,37826.54127481714,11.8357,11.8394,11.8319,11.8357,37826.5413
2012-08-17 14:35:00,31.5,31.51,31.49,31.5,39080.45977011494,11.8357,11.8394,11.8319,11.8357,39080.4598
2012-08-17 14:40:00,31.5,31.51,31.49,31.5,44096.133751306166,11.8357,11.8394,11.8319,11.8357,44096.1338
2012-08-17 14:45:00,31.5,31.5,31.49,31.49,43051.20167189133,11.8357,11.8357,11.8319,11.8319,43051.2017
2012-08-17 14:50:00,31.49,31.5,31.49,31.5,24451.41065830721,11.8319,11.8357,11.8319,11.8357,24451.4107
2012-08-17 14:55:00,31.5,31.5,31.5,31.5,16509.92685475444,11.8357,11.8357,11.8357,11.8357,16509.9269
2012-08-17 15:00:00,31.5,31.5,31.49,31.5,77742.94670846395,11.8357,11.8357,11.8319,11.8357,77742.9467
2012-08-17 15:05:00,31.49,31.5,31.49,31.49,58934.16927899687,11.8319,11.8357,11.8319,11.8319,58934.1693
2012-08-17 15:10:00,31.49,31.49,31.48,31.48,100940.43887147336,11.8319,11.8319,11.8281,11.8281,100940.4389
2012-08-17 15:15:00,31.48,31.49,31.47,31.49,45768.0250783699,11.8281,11.8319,11.8244,11.8319,45768.0251
2012-08-17 15:20:00,31.49,31.52,31.49,31.51,78787.87878787878,11.8319,11.8432,11.8319,11.8394,78787.8788
2012-08-17 15:25:00,31.51,31.54,31.51,31.53,94670.84639498431,11.8394,11.8507,11.8394,11.8469,94670.8464
2012-08-17 15:30:00,31.53,31.53,31.51,31.52,83385.57993730408,11.8469,11.8469,11.8394,11.8432,83385.5799
2012-08-17 15:35:00,31.52,31.53,31.51,31.51,115569.48798328108,11.8432,11.8469,11.8394,11.8394,115569.488
2012-08-17 15:40:00,31.51,31.54,31.5,31.54,118286.31138975966,11.8394,11.8507,11.8357,11.8507,118286.3114
2012-08-17 15:45:00,31.54,31.55,31.5,31.5,173458.7251828631,11.8507,11.8544,11.8357,11.8357,173458.7252
2012-08-17 15:50:00,31.5,31.51,31.49,31.51,158829.67607105538,11.8357,11.8394,11.8319,11.8394,158829.6761
2012-08-17 15:55:00,31.51,31.55,31.51,31.55,418181.8181818182,11.8394,11.8544,11.8394,11.8544,418181.8182
2012-08-20 09:30:00,31.57,31.6,31.49,31.55,201671.89132706373,11.862,11.8732,11.8319,11.8544,201671.8913
2012-08-20 09:35:00,31.55,31.57,31.53,31.55,99477.53396029258,11.8544,11.862,11.8469,11.8544,99477.534
2012-08-20 09:40:00,31.55,31.58,31.54,31.57,55799.37304075235,11.8544,11.8657,11.8507,11.862,55799.373
2012-08-20 09:45:00,31.57,31.58,31.55,31.57,103030.30303030302,11.862,11.8657,11.8544,11.862,103030.303
2012-08-20 09:50:00,31.57,31.6,31.56,31.6,90282.131661442,11.862,11.8732,11.8582,11.8732,90282.1317
2012-08-20 09:55:00,31.6,31.63,31.58,31.59,93207.94148380354,11.8732,11.8845,11.8657,11.8695,93207.9415
2012-08-20 10:00:00,31.59,31.59,31.56,31.59,86729.36259143155,11.8695,11.8695,11.8582,11.8695,86729.3626
2012-08-20 10:05:00,31.59,31.59,31.56,31.56,78578.89237199581,11.8695,11.8695,11.8582,11.8582,78578.8924
2012-08-20 10:10:00,31.56,31.57,31.49,31.51,171786.83385579937,11.8582,11.862,11.8319,11.8394,171786.8339
2012-08-20 10:15:00,31.5,31.51,31.47,31.48,99268.5475444096,11.8357,11.8394,11.8244,11.8281,99268.5475
2012-08-20 10:20:00,31.48,31.49,31.46,31.47,64785.78892371996,11.8281,11.8319,11.8206,11.8244,64785.7889
2012-08-20 10:25:00,31.46,31.49,31.46,31.48,78578.89237199581,11.8206,11.8319,11.8206,11.8281,78578.8924
2012-08-20 10:30:00,31.48,31.5,31.47,31.48,237408.5684430512,11.8281,11.8357,11.8244,11.8281,237408.5684
2012-08-20 10:35:00,31.48,31.49,31.47,31.47,84221.52560083594,11.8281,11.8319,11.8244,11.8244,84221.5256
2012-08-20 10:40:00,31.48,31.49,31.45,31.49,115569.48798328108,11.8281,11.8319,11.8169,11.8319,115569.488
2012-08-20 10:45:00,31.49,31.51,31.47,31.49,181191.2225705329,11.8319,11.8394,11.8244,11.8319,181191.2226
2012-08-20 10:50:00,31.49,31.49,31.47,31.49,322466.039707419,11.8319,11.8319,11.8244,11.8319,322466.0397
2012-08-20 10:55:00,31.49,31.51,31.49,31.49,48693.834900731454,11.8319,11.8394,11.8319,11.8319,48693.8349
2012-08-20 11:00:00,31.5,31.51,31.49,31.51,33228.84012539185,11.8357,11.8394,11.8319,11.8394,33228.8401
2012-08-20 11:05:00,31.51,31.53,31.5,31.51,32601.880877742944,11.8394,11.8469,11.8357,11.8394,32601.8809
2012-08-20 11:10:00,31.51,31.55,31.51,31.53,186206.8965517241,11.8394,11.8544,11.8394,11.8469,186206.8966
2012-08-20 11:15:00,31.53,31.55,31.52,31.52,114733.5423197492,11.8469,11.8544,11.8432,11.8432,114733.5423
2012-08-20 11:20:00,31.52,31.53,31.5,31.5,34482.75862068965,11.8432,11.8469,11.8357,11.8357,34482.7586
2012-08-20 11:25:00,31.5,31.5,31.49,31.49,34064.78578892372,11.8357,11.8357,11.8319,11.8319,34064.7858
2012-08-20 11:30:00,31.49,31.49,31.46,31.46,40125.39184952978,11.8319,11.8319,11.8206,11.8206,40125.3918
2012-08-20 11:35:00,31.47,31.49,31.46,31.47,83594.56635318704,11.8244,11.8319,11.8206,11.8244,83594.5664
2012-08-20 11:40:00,31.47,31.48,31.46,31.47,73981.19122257053,11.8244,11.8281,11.8206,11.8244,73981.1912
2012-08-20 11:45:00,31.48,31.49,31.47,31.48,38662.48693834901,11.8281,11.8319,11.8244,11.8281,38662.4869
2012-08-20 11:50:00,31.47,31.48,31.46,31.48,38871.47335423197,11.8244,11.8281,11.8206,11.8281,38871.4734
2012-08-20 11:55:00,31.48,31.49,31.46,31.46,71473.35423197492,11.8281,11.8319,11.8206,11.8206,71473.3542
2012-08-20 12:00:00,31.46,31.46,31.44,31.44,32810.86729362591,11.8206,11.8206,11.8131,11.8131,32810.8673
2012-08-20 12:05:00,31.44,31.45,31.43,31.44,54754.44096133751,11.8131,11.8169,11.8094,11.8131,54754.441
2012-08-20 12:10:00,31.44,31.47,31.44,31.46,68756.53082549635,11.8131,11.8244,11.8131,11.8206,68756.5308
2012-08-20 12:15:00,31.46,31.48,31.46,31.48,44096.133751306166,11.8206,11.8281,11.8206,11.8281,44096.1338
2012-08-20 12:20:00,31.47,31.48,31.47,31.47,59352.1421107628,11.8244,11.8281,11.8244,11.8244,59352.1421
2012-08-20 12:25:00,31.47,31.47,31.46,31.47,38244.51410658307,11.8244,11.8244,11.8206,11.8244,38244.5141
2012-08-20 12:30:00,31.47,31.49,31.47,31.49,30721.00313479624,11.8244,11.8319,11.8244,11.8319,30721.0031
2012-08-20 12:35:00,31.49,31.49,31.47,31.48,52455.59038662487,11.8319,11.8319,11.8244,11.8281,52455.5904
2012-08-20 12:40:00,31.48,31.49,31.47,31.49,64994.77533960292,11.8281,11.8319,11.8244,11.8319,64994.7753
2012-08-20 12:45:00,31.49,31.49,31.48,31.49,34482.75862068965,11.8319,11.8319,11.8281,11.8319,34482.7586
2012-08-20 12:50:00,31.48,31.49,31.47,31.48,32392.89446185997,11.8281,11.8319,11.8244,11.8281,32392.8945
2012-08-20 12:55:00,31.48,31.48,31.47,31.47,37199.58202716823,11.8281,11.8281,11.8244,11.8244,37199.582
2012-08-20 13:00:00,31.47,31.47,31.45,31.46,29258.098223615463,11.8244,11.8244,11.8169,11.8206,29258.0982
2012-08-20 13:05:00,31.45,31.46,31.44,31.45,57889.23719958203,11.8169,11.8206,11.8131,11.8169,57889.2372
2012-08-20 13:10:00,31.45,31.45,31.44,31.45,13584.117032392896,11.8169,11.8169,11.8131,11.8169,13584.117
2012-08-20 13:15:00,31.44,31.46,31.44,31.45,44096.133751306166,11.8131,11.8206,11.8131,11.8169,44096.1338
2012-08-20 13:20:00,31.44,31.47,31.44,31.47,29467.08463949844,11.8131,11.8244,11.8131,11.8244,29467.0846
2012-08-20 13:25:00,31.47,31.48,31.47,31.48,19017.76384535005,11.8244,11.8281,11.8244,11.8281,19017.7638
2012-08-20 13:30:00,31.48,31.48,31.48,31.48,14002.08986415883,11.8281,11.8281,11.8281,11.8281,14002.0899
2012-08-20 13:35:00,31.48,31.48,31.47,31.47,35945.66353187043,11.8281,11.8281,11.8244,11.8244,35945.6635
2012-08-20 13:40:00,31.47,31.47,31.46,31.46,41797.28317659352,11.8244,11.8244,11.8206,11.8206,41797.2832
2012-08-20 13:45:00,31.46,31.48,31.46,31.48,31765.93521421108,11.8206,11.8281,11.8206,11.8281,31765.9352
2012-08-20 13:50:00,31.47,31.48,31.47,31.48,58307.21003134796,11.8244,11.8281,11.8244,11.8281,58307.21
2012-08-20 13:55:00,31.48,31.48,31.47,31.48,31974.92163009404,11.8281,11.8281,11.8244,11.8281,31974.9216
2012-08-20 14:00:00,31.48,31.49,31.48,31.49,60397.07419017764,11.8281,11.8319,11.8281,11.8319,60397.0742
2012-08-20 14:05:00,31.49,31.5,31.49,31.5,37617.55485893417,11.8319,11.8357,11.8319,11.8357,37617.5549
2012-08-20 14:10:00,31.5,31.51,31.5,31.51,59143.15569487983,11.8357,11.8394,11.8357,11.8394,59143.1557
2012-08-20 14:15:00,31.51,31.51,31.5,31.5,37199.58202716823,11.8394,11.8394,11.8357,11.8357,37199.582
2012-08-20 14:20:00,31.5,31.51,31.49,31.51,46812.957157784746,11.8357,11.8394,11.8319,11.8394,46812.9572
2012-08-20 14:25:00,31.51,31.51,31.5,31.51,27168.23406478579,11.8394,11.8394,11.8357,11.8394,27168.2341
2012-08-20 14:30:00,31.51,31.53,31.5,31.51,63949.843260188085,11.8394,11.8469,11.8357,11.8394,63949.8433
2012-08-20 14:35:00,31.51,31.51,31.49,31.49,68547.54440961337,11.8394,11.8394,11.8319,11.8319,68547.5444
2012-08-20 14:40:00,31.5,31.5,31.49,31.49,19853.70950888192,11.8357,11.8357,11.8319,11.8319,19853.7095
2012-08-20 14:45:00,31.49,31.49,31.47,31.48,86729.36259143155,11.8319,11.8319,11.8244,11.8281,86729.3626
2012-08-20 14:50:00,31.48,31.48,31.47,31.48,57680.250783699055,11.8281,11.8281,11.8244,11.8281,57680.2508
2012-08-20 14:55:00,31.48,31.48,31.47,31.47,76907.00104493208,11.8281,11.8281,11.8244,11.8244,76907.001
2012-08-20 15:00:00,31.48,31.48,31.46,31.47,80041.7972831766,11.8281,11.8281,11.8206,11.8244,80041.7973
2012-08-20 15:05:00,31.47,31.47,31.46,31.47,49111.807732497386,11.8244,11.8244,11.8206,11.8244,49111.8077
2012-08-20 15:10:00,31.47,31.48,31.47,31.48,66875.65308254963,11.8244,11.8281,11.8244,11.8281,66875.6531
2012-08-20 15:15:00,31.48,31.48,31.47,31.48,49320.79414838035,11.8281,11.8281,11.8244,11.8281,49320.7941
2012-08-20 15:20:00,31.48,31.48,31.47,31.47,50992.685475444094,11.8281,11.8281,11.8244,11.8244,50992.6855
2012-08-20 15:25:00,31.47,31.48,31.46,31.47,70846.39498432602,11.8244,11.8281,11.8206,11.8244,70846.395
2012-08-20 15:30:00,31.47,31.48,31.47,31.48,69592.47648902821,11.8244,11.8281,11.8244,11.8281,69592.4765
2012-08-20 15:35:00,31.48,31.48,31.47,31.48,104911.18077324974,11.8281,11.8281,11.8244,11.8281,104911.1808
2012-08-20 15:40:00,31.47,31.48,31.46,31.46,155067.92058516195,11.8244,11.8281,11.8206,11.8206,155067.9206
2012-08-20 15:45:00,31.46,31.47,31.45,31.46,173458.7251828631,11.8206,11.8244,11.8169,11.8206,173458.7252
2012-08-20 15:50:00,31.47,31.47,31.44,31.45,166144.20062695924,11.8244,11.8244,11.8131,11.8169,166144.2006
2012-08-20 15:55:00,31.45,31.46,31.44,31.45,339393.9393939394,11.8169,11.8206,11.8131,11.8169,339393.9394
2012-08-21 09:30:00,31.45,31.56,31.44,31.55,226750.26123301985,11.8169,11.8582,11.8131,11.8544,226750.2612
2012-08-21 09:35:00,31.55,31.55,31.48,31.49,109717.868338558,11.8544,11.8544,11.8281,11.8319,109717.8683
2012-08-21 09:40:00,31.49,31.5,31.43,31.45,77533.96029258097,11.8319,11.8357,11.8094,11.8169,77533.9603
2012-08-21 09:45:00,31.45,31.5,31.45,31.45,81504.70219435736,11.8169,11.8357,11.8169,11.8169,81504.7022
2012-08-21 09:50:00,31.46,31.46,31.39,31.39,107001.0449320794,11.8206,11.8206,11.7943,11.7943,107001.0449
2012-08-21 09:55:00,31.39,31.45,31.38,31.38,142737.72204806688,11.7943,11.8169,11.7906,11.7906,142737.722
2012-08-21 10:00:00,31.38,31.46,31.38,31.46,66875.65308254963,11.7906,11.8206,11.7906,11.8206,66875.6531
2012-08-21 10:05:00,31.46,31.48,31.44,31.44,196865.2037617555,11.8206,11.8281,11.8131,11.8131,196865.2038
2012-08-21 10:10:00,31.45,31.48,31.44,31.48,325809.8223615465,11.8169,11.8281,11.8131,11.8281,325809.8224
2012-08-21 10:15:00,31.47,31.5,31.47,31.49,298850.5747126437,11.8244,11.8357,11.8244,11.8319,298850.5747
2012-08-21 10:20:00,31.49,31.49,31.46,31.49,183490.07314524555,11.8319,11.8319,11.8206,11.8319,183490.0731
2012-08-21 10:25:00,31.49,31.5,31.48,31.48,67293.62591431556,11.8319,11.8357,11.8281,11.8281,67293.6259
2012-08-21 10:30:00,31.48,31.51,31.48,31.5,71473.35423197492,11.8281,11.8394,11.8281,11.8357,71473.3542
2012-08-21 10:35:00,31.5,31.53,31.5,31.53,78369.90595611285,11.8357,11.8469,11.8357,11.8469,78369.906
2012-08-21 10:40:00,31.53,31.56,31.51,31.52,137722.04806687564,11.8469,11.8582,11.8394,11.8432,137722.0481
2012-08-21 10:45:00,31.51,31.54,31.51,31.52,43678.16091954023,11.8394,11.8507,11.8394,11.8432,43678.1609
2012-08-21 10:50:00,31.52,31.54,31.51,31.52,112643.67816091952,11.8432,11.8507,11.8394,11.8432,112643.6782
2012-08-21 10:55:00,31.52,31.53,31.51,31.52,80041.7972831766,11.8432,11.8469,11.8394,11.8432,80041.7973
2012-08-21 11:00:00,31.53,31.53,31.53,31.53,58934.16927899687,11.8469,11.8469,11.8469,11.8469,58934.1693
2012-08-21 11:05:00,31.53,31.53,31.51,31.52,120794.14838035528,11.8469,11.8469,11.8394,11.8432,120794.1484
2012-08-21 11:10:00,31.52,31.55,31.51,31.55,127899.68652037616,11.8432,11.8544,11.8394,11.8544,127899.6865
2012-08-21 11:15:00,31.55,31.56,31.54,31.56,60606.0606060606,11.8544,11.8582,11.8507,11.8582,60606.0606
2012-08-21 11:20:00,31.55,31.56,31.49,31.49,374921.6300940439,11.8544,11.8582,11.8319,11.8319,374921.6301
2012-08-21 11:25:00,31.49,31.51,31.48,31.5,72100.31347962382,11.8319,11.8394,11.8281,11.8357,72100.3135
2012-08-21 11:30:00,31.5,31.5,31.48,31.48,77115.98746081504,11.8357,11.8357,11.8281,11.8281,77115.9875
2012-08-21 11:35:00,31.48,31.48,31.45,31.47,62695.92476489028,11.8281,11.8281,11.8169,11.8244,62695.9248
2012-08-21 11:40:00,31.47,31.47,31.44,31.45,58098.223615465,11.8244,11.8244,11.8131,11.8169,58098.2236
2012-08-21 11:45:00,31.45,31.46,31.44,31.44,85893.41692789969,11.8169,11.8206,11.8131,11.8131,85893.4169
2012-08-21 11:50:00,31.44,31.44,31.41,31.42,42215.25600835946,11.8131,11.8131,11.8018,11.8056,42215.256
2012-08-21 11:55:00,31.42,31.42,31.37,31.37,81922.6750261233,11.8056,11.8056,11.7868,11.7868,81922.675
2012-08-21 12:00:00,31.37,31.38,31.36,31.36,68756.53082549635,11.7868,11.7906,11.7831,11.7831,68756.5308
2012-08-21 12:05:00,31.37,31.38,31.36,31.38,45977.01149425288,11.7868,11.7906,11.7831,11.7906,45977.0115
2012-08-21 12:10:00,31.38,31.39,31.37,31.37,40961.33751306165,11.7906,11.7943,11.7868,11.7868,40961.3375
2012-08-21 12:15:00,31.37,31.37,31.36,31.36,57471.26436781609,11.7868,11.7868,11.7831,11.7831,57471.2644
2012-08-21 12:20:00,31.36,31.37,31.36,31.36,58725.18286311389,11.7831,11.7868,11.7831,11.7831,58725.1829
2012-08-21 12:25:00,31.37,31.37,31.35,31.35,51201.67189132706,11.7868,11.7868,11.7793,11.7793,51201.6719
2012-08-21 12:30:00,31.36,31.36,31.35,31.35,32392.89446185997,11.7831,11.7831,11.7793,11.7793,32392.8945
2012-08-21 12:35:00,31.35,31.37,31.35,31.36,52455.59038662487,11.7793,11.7868,11.7793,11.7831,52455.5904
2012-08-21 12:40:00,31.36,31.37,31.36,31.36,34064.78578892372,11.7831,11.7868,11.7831,11.7831,34064.7858
2012-08-21 12:45:00,31.36,31.37,31.35,31.37,61442.00626959247,11.7831,11.7868,11.7793,11.7868,61442.0063
2012-08-21 12:50:00,31.37,31.38,31.36,31.37,36363.63636363636,11.7868,11.7906,11.7831,11.7868,36363.6364
2012-08-21 12:55:00,31.38,31.38,31.37,31.37,53500.52246603971,11.7906,11.7906,11.7868,11.7868,53500.5225
2012-08-21 13:00:00,31.37,31.37,31.36,31.37,40961.33751306165,11.7868,11.7868,11.7831,11.7868,40961.3375
2012-08-21 13:05:00,31.37,31.37,31.36,31.37,31765.93521421108,11.7868,11.7868,11.7831,11.7868,31765.9352
2012-08-21 13:10:00,31.37,31.38,31.36,31.38,56844.305120167184,11.7868,11.7906,11.7831,11.7906,56844.3051
2012-08-21 13:15:00,31.38,31.38,31.37,31.38,55381.400208986415,11.7906,11.7906,11.7868,11.7906,55381.4002
2012-08-21 13:20:00,31.38,31.38,31.36,31.38,46603.97074190177,11.7906,11.7906,11.7831,11.7906,46603.9707
2012-08-21 13:25:00,31.37,31.38,31.36,31.36,19435.736677115987,11.7868,11.7906,11.7831,11.7831,19435.7367
2012-08-21 13:30:00,31.36,31.37,31.35,31.36,47021.94357366771,11.7831,11.7868,11.7793,11.7831,47021.9436
2012-08-21 13:35:00,31.37,31.37,31.35,31.36,23406.478578892373,11.7868,11.7868,11.7793,11.7831,23406.4786
2012-08-21 13:40:00,31.36,31.36,31.35,31.35,55799.37304075235,11.7831,11.7831,11.7793,11.7793,55799.373
2012-08-21 13:45:00,31.35,31.36,31.32,31.33,141692.78996865204,11.7793,11.7831,11.768,11.7718,141692.79
2012-08-21 13:50:00,31.33,31.34,31.33,31.33,56008.35945663532,11.7718,11.7755,11.7718,11.7718,56008.3595
2012-08-21 13:55:00,31.33,31.35,31.33,31.34,61442.00626959247,11.7718,11.7793,11.7718,11.7755,61442.0063
2012-08-21 14:00:00,31.34,31.35,31.32,31.33,53709.50888192267,11.7755,11.7793,11.768,11.7718,53709.5089
2012-08-21 14:05:00,31.32,31.33,31.31,31.32,48902.82131661442,11.768,11.7718,11.7643,11.768,48902.8213
2012-08-21 14:10:00,31.32,31.32,31.3,31.3,49320.79414838035,11.768,11.768,11.7605,11.7605,49320.7941
2012-08-21 14:15:00,31.3,31.3,31.28,31.29,87983.28108672936,11.7605,11.7605,11.753,11.7568,87983.2811
2012-08-21 14:20:00,31.28,31.3,31.28,31.3,78160.91954022988,11.753,11.7605,11.753,11.7605,78160.9195
2012-08-21 14:25:00,31.29,31.31,31.29,31.3,68547.54440961337,11.7568,11.7643,11.7568,11.7605,68547.5444
2012-08-21 14:30:00,31.3,31.32,31.29,31.32,48484.84848484848,11.7605,11.768,11.7568,11.768,48484.8485
2012-08-21 14:35:00,31.32,31.32,31.27,31.28,82340.64785788923,11.768,11.768,11.7492,11.753,82340.6479
2012-08-21 14:40:00,31.28,31.29,31.27,31.28,66457.6802507837,11.753,11.7568,11.7492,11.753,66457.6803
2012-08-21 14:45:00,31.28,31.29,31.27,31.29,73563.2183908046,11.753,11.7568,11.7492,11.7568,73563.2184
2012-08-21 14:50:00,31.29,31.29,31.28,31.28,30929.989550679205,11.7568,11.7568,11.753,11.753,30929.9896
2012-08-21 14:55:00,31.28,31.29,31.28,31.28,51410.65830721003,11.753,11.7568,11.753,11.753,51410.6583
2012-08-21 15:00:00,31.28,31.29,31.26,31.27,89655.1724137931,11.753,11.7568,11.7455,11.7492,89655.1724
2012-08-21 15:05:00,31.28,31.28,31.27,31.27,46394.984326018806,11.753,11.753,11.7492,11.7492,46394.9843
2012-08-21 15:10:00,31.27,31.27,31.25,31.25,76698.01462904911,11.7492,11.7492,11.7417,11.7417,76698.0146
2012-08-21 15:15:00,31.25,31.26,31.22,31.24,194357.36677115987,11.7417,11.7455,11.7305,11.738,194357.3668
2012-08-21 15:20:00,31.24,31.26,31.24,31.26,113479.6238244514,11.738,11.7455,11.738,11.7455,113479.6238
2012-08-21 15:25:00,31.26,31.27,31.25,31.27,70219.43573667711,11.7455,11.7492,11.7417,11.7492,70219.4357
2012-08-21 15:30:00,31.27,31.27,31.26,31.26,101985.3709508882,11.7492,11.7492,11.7455,11.7455,101985.371
2012-08-21 15:35:00,31.26,31.27,31.26,31.27,141692.78996865204,11.7455,11.7492,11.7455,11.7492,141692.79
2012-08-21 15:40:00,31.27,31.28,31.26,31.26,156112.8526645768,11.7492,11.753,11.7455,11.7455,156112.8527
2012-08-21 15:45:00,31.27,31.27,31.26,31.26,126854.75444096132,11.7492,11.7492,11.7455,11.7455,126854.7544
2012-08-21 15:50:00,31.26,31.26,31.24,31.25,188296.76071055385,11.7455,11.7455,11.738,11.7417,188296.7607
2012-08-21 15:55:00,31.25,31.25,31.23,31.24,434482.7586206896,11.7417,11.7417,11.7342,11.738,434482.7586
2012-08-22 09:30:00,31.16,31.27,31.14,31.27,203134.7962382445,11.7079,11.7492,11.7004,11.7492,203134.7962
2012-08-22 09:35:00,31.26,31.31,31.25,31.3,66248.69383490073,11.7455,11.7643,11.7417,11.7605,66248.6938
2012-08-22 09:40:00,31.3,31.33,31.28,31.33,39289.44618599791,11.7605,11.7718,11.753,11.7718,39289.4462
2012-08-22 09:45:00,31.33,31.33,31.25,31.26,75444.0961337513,11.7718,11.7718,11.7417,11.7455,75444.0961
2012-08-22 09:50:00,31.25,31.27,31.24,31.27,66039.70741901777,11.7417,11.7492,11.738,11.7492,66039.7074
2012-08-22 09:55:00,31.27,31.28,31.25,31.25,95715.77847439917,11.7492,11.753,11.7417,11.7417,95715.7785
2012-08-22 10:00:00,31.25,31.27,31.24,31.26,73981.19122257053,11.7417,11.7492,11.738,11.7455,73981.1912
2012-08-22 10:05:00,31.26,31.26,31.21,31.22,73563.2183908046,11.7455,11.7455,11.7267,11.7305,73563.2184
2012-08-22 10:10:00,31.22,31.22,31.19,31.19,47439.91640543364,11.7305,11.7305,11.7192,11.7192,47439.9164
2012-08-22 10:15:00,31.2,31.23,31.17,31.23,65203.76175548589,11.7229,11.7342,11.7117,11.7342,65203.7618
2012-08-22 10:20:00,31.23,31.28,31.23,31.27,77115.98746081504,11.7342,11.753,11.7342,11.7492,77115.9875
2012-08-22 10:25:00,31.27,31.28,31.26,31.27,46603.97074190177,11.7492,11.753,11.7455,11.7492,46603.9707
2012-08-22 10:30:00,31.28,31.29,31.27,31.28,43678.16091954023,11.753,11.7568,11.7492,11.753,43678.1609
2012-08-22 10:35:00,31.28,31.3,31.27,31.29,73772.20480668756,11.753,11.7605,11.7492,11.7568,73772.2048
2012-08-22 10:40:00,31.29,31.3,31.28,31.29,48484.84848484848,11.7568,11.7605,11.753,11.7568,48484.8485
2012-08-22 10:45:00,31.28,31.29,31.27,31.27,63740.85684430512,11.753,11.7568,11.7492,11.7492,63740.8568
2012-08-22 10:50:00,31.27,31.27,31.24,31.26,74817.1368861024,11.7492,11.7492,11.738,11.7455,74817.1369
2012-08-22 10:55:00,31.27,31.3,31.26,31.28,40125.39184952978,11.7492,11.7605,11.7455,11.753,40125.3918
2012-08-22 11:00:00,31.29,31.29,31.27,31.28,44932.07941483804,11.7568,11.7568,11.7492,11.753,44932.0794
2012-08-22 11:05:00,31.28,31.3,31.28,31.3,46394.984326018806,11.753,11.7605,11.753,11.7605,46394.9843
2012-08-22 11:10:00,31.3,31.3,31.28,31.29,40752.35109717868,11.7605,11.7605,11.753,11.7568,40752.3511
2012-08-22 11:15:00,31.29,31.3,31.28,31.28,57889.23719958203,11.7568,11.7605,11.753,11.753,57889.2372
2012-08-22 11:20:00,31.28,31.28,31.26,31.28,77115.98746081504,11.753,11.753,11.7455,11.753,77115.9875
2012-08-22 11:25:00,31.28,31.31,31.28,31.31,23197.492163009403,11.753,11.7643,11.753,11.7643,23197.4922
2012-08-22 11:30:00,31.3,31.31,31.27,31.31,342737.72204806685,11.7605,11.7643,11.7492,11.7643,342737.722
2012-08-22 11:35:00,31.31,31.32,31.3,31.3,48902.82131661442,11.7643,11.768,11.7605,11.7605,48902.8213
2012-08-22 11:40:00,31.3,31.32,31.3,31.31,31138.97596656217,11.7605,11.768,11.7605,11.7643,31138.976
2012-08-22 11:45:00,31.31,31.33,31.3,31.3,29467.08463949844,11.7643,11.7718,11.7605,11.7605,29467.0846
2012-08-22 11:50:00,31.3,31.33,31.3,31.33,22361.54649947753,11.7605,11.7718,11.7605,11.7718,22361.5465
2012-08-22 11:55:00,31.33,31.35,31.32,31.35,77742.94670846395,11.7718,11.7793,11.768,11.7793,77742.9467
2012-08-22 12:00:00,31.34,31.35,31.33,31.34,63322.88401253918,11.7755,11.7793,11.7718,11.7755,63322.884
2012-08-22 12:05:00,31.34,31.36,31.33,31.34,27586.206896551725,11.7755,11.7831,11.7718,11.7755,27586.2069
2012-08-22 12:10:00,31.33,31.35,31.33,31.34,24869.383490073145,11.7718,11.7793,11.7718,11.7755,24869.3835
2012-08-22 12:15:00,31.34,31.34,31.32,31.33,25705.329153605016,11.7755,11.7755,11.768,11.7718,25705.3292
2012-08-22 12:20:00,31.32,31.33,31.32,31.32,48902.82131661442,11.768,11.7718,11.768,11.768,48902.8213
2012-08-22 12:25:00,31.32,31.33,31.29,31.32,40752.35109717868,11.768,11.7718,11.7568,11.768,40752.3511
2012-08-22 12:30:00,31.32,31.32,31.28,31.28,45559.038662486935,11.768,11.768,11.753,11.753,45559.0387
2012-08-22 12:35:00,31.28,31.29,31.27,31.27,50992.685475444094,11.753,11.7568,11.7492,11.7492,50992.6855
2012-08-22 12:40:00,31.28,31.3,31.27,31.29,93416.92789968652,11.753,11.7605,11.7492,11.7568,93416.9279
2012-08-22 12:45:00,31.29,31.31,31.29,31.31,45768.0250783699,11.7568,11.7643,11.7568,11.7643,45768.0251
2012-08-22 12:50:00,31.31,31.32,31.31,31.32,67293.62591431556,11.7643,11.768,11.7643,11.768,67293.6259
2012-08-22 12:55:00,31.32,31.33,31.31,31.32,17763.845350052245,11.768,11.7718,11.7643,11.768,17763.8454
2012-08-22 13:00:00,31.32,31.34,31.31,31.34,39498.43260188088,11.768,11.7755,11.7643,11.7755,39498.4326
2012-08-22 13:05:00,31.34,31.34,31.34,31.34,8986.415882967607,11.7755,11.7755,11.7755,11.7755,8986.4159
2012-08-22 13:10:00,31.34,31.35,31.34,31.34,21734.58725182863,11.7755,11.7793,11.7755,11.7755,21734.5873
2012-08-22 13:15:00,31.35,31.36,31.34,31.35,39289.44618599791,11.7793,11.7831,11.7755,11.7793,39289.4462
2012-08-22 13:20:00,31.35,31.37,31.35,31.36,45350.05224660397,11.7793,11.7868,11.7793,11.7831,45350.0522
2012-08-22 13:25:00,31.36,31.36,31.34,31.34,27377.220480668755,11.7831,11.7831,11.7755,11.7755,27377.2205
2012-08-22 13:30:00,31.34,31.35,31.34,31.35,32810.86729362591,11.7755,11.7793,11.7755,11.7793,32810.8673
2012-08-22 13:35:00,31.34,31.35,31.34,31.35,36572.62277951933,11.7755,11.7793,11.7755,11.7793,36572.6228
2012-08-22 13:40:00,31.35,31.35,31.34,31.34,34900.73145245559,11.7793,11.7793,11.7755,11.7755,34900.7315
2012-08-22 13:45:00,31.35,31.36,31.34,31.35,40752.35109717868,11.7793,11.7831,11.7755,11.7793,40752.3511
2012-08-22 13:50:00,31.35,31.36,31.34,31.35,57471.26436781609,11.7793,11.7831,11.7755,11.7793,57471.2644
2012-08-22 13:55:00,31.35,31.36,31.34,31.35,75862.06896551723,11.7793,11.7831,11.7755,11.7793,75862.069
2012-08-22 14:00:00,31.36,31.4,31.36,31.39,164681.29571577843,11.7831,11.7981,11.7831,11.7943,164681.2957
2012-08-22 14:05:00,31.39,31.4,31.36,31.38,187251.82863113892,11.7943,11.7981,11.7831,11.7906,187251.8286
2012-08-22 14:10:00,31.38,31.42,31.37,31.38,151306.16509926855,11.7906,11.8056,11.7868,11.7906,151306.1651
2012-08-22 14:15:00,31.38,31.42,31.37,31.38,124973.87669801465,11.7906,11.8056,11.7868,11.7906,124973.8767
2012-08-22 14:20:00,31.38,31.38,31.33,31.34,61650.992685475445,11.7906,11.7906,11.7718,11.7755,61650.9927
2012-08-22 14:25:00,31.34,31.36,31.33,31.36,43887.14733542319,11.7755,11.7831,11.7718,11.7831,43887.1473
2012-08-22 14:30:00,31.36,31.4,31.34,31.4,115987.46081504702,11.7831,11.7981,11.7755,11.7981,115987.4608
2012-08-22 14:35:00,31.41,31.43,31.38,31.42,72936.2591431557,11.8018,11.8094,11.7906,11.8056,72936.2591
2012-08-22 14:40:00,31.41,31.43,31.41,31.43,52037.61755485893,11.8018,11.8094,11.8018,11.8094,52037.6176
2012-08-22 14:45:00,31.42,31.45,31.42,31.42,77951.93312434692,11.8056,11.8169,11.8056,11.8056,77951.9331
2012-08-22 14:50:00,31.43,31.45,31.42,31.44,86311.38975966562,11.8094,11.8169,11.8056,11.8131,86311.3898
2012-08-22 14:55:00,31.44,31.45,31.43,31.44,39916.40543364681,11.8131,11.8169,11.8094,11.8131,39916.4054
2012-08-22 15:00:00,31.43,31.44,31.41,31.42,81922.6750261233,11.8094,11.8131,11.8018,11.8056,81922.675
2012-08-22 15:05:00,31.43,31.43,31.42,31.42,31138.97596656217,11.8094,11.8094,11.8056,11.8056,31138.976
2012-08-22 15:10:00,31.42,31.44,31.41,31.41,39498.43260188088,11.8056,11.8131,11.8018,11.8018,39498.4326
2012-08-22 15:15:00,31.41,31.41,31.38,31.38,51828.631138975965,11.8018,11.8018,11.7906,11.7906,51828.6311
2012-08-22 15:20:00,31.38,31.39,31.37,31.38,71055.38140020898,11.7906,11.7943,11.7868,11.7906,71055.3814
2012-08-22 15:25:00,31.38,31.38,31.37,31.38,78160.91954022988,11.7906,11.7906,11.7868,11.7906,78160.9195
2012-08-22 15:30:00,31.38,31.4,31.37,31.39,134169.2789968652,11.7906,11.7981,11.7868,11.7943,134169.279
2012-08-22 15:35:00,31.38,31.39,31.37,31.39,108463.94984326018,11.7906,11.7943,11.7868,11.7943,108463.9498
2012-08-22 15:40:00,31.39,31.4,31.38,31.39,83385.57993730408,11.7943,11.7981,11.7906,11.7943,83385.5799
2012-08-22 15:45:00,31.38,31.39,31.35,31.39,139393.9393939394,11.7906,11.7943,11.7793,11.7943,139393.9394
2012-08-22 15:50:00,31.39,31.4,31.38,31.38,141065.83072100312,11.7943,11.7981,11.7906,11.7906,141065.8307
2012-08-22 15:55:00,31.38,31.38,31.36,31.36,296133.75130616507,11.7906,11.7906,11.7831,11.7831,296133.7513
2012-08-23 09:30:00,31.38,31.48,31.32,31.34,262277.95193312434,11.7906,11.8281,11.768,11.7755,262277.9519
2012-08-23 09:35:00,31.36,31.37,31.29,31.29,50992.685475444094,11.7831,11.7868,11.7568,11.7568,50992.6855
2012-08-23 09:40:00,31.31,31.34,31.27,31.33,76489.02821316614,11.7643,11.7755,11.7492,11.7718,76489.0282
2012-08-23 09:45:00,31.33,31.4,31.25,31.4,349007.31452455587,11.7718,11.7981,11.7417,11.7981,349007.3145
2012-08-23 09:50:00,31.4,31.4,31.33,31.35,56217.345872518286,11.7981,11.7981,11.7718,11.7793,56217.3459
2012-08-23 09:55:00,31.34,31.37,31.3,31.34,274817.1368861024,11.7755,11.7868,11.7605,11.7755,274817.1369
2012-08-23 10:00:00,31.35,31.38,31.32,31.33,63740.85684430512,11.7793,11.7906,11.768,11.7718,63740.8568
2012-08-23 10:05:00,31.33,31.37,31.33,31.35,51410.65830721003,11.7718,11.7868,11.7718,11.7793,51410.6583
2012-08-23 10:10:00,31.35,31.37,31.33,31.35,77533.96029258097,11.7793,11.7868,11.7718,11.7793,77533.9603
2012-08-23 10:15:00,31.36,31.36,31.31,31.32,48275.86206896552,11.7831,11.7831,11.7643,11.768,48275.8621
2012-08-23 10:20:00,31.32,31.33,31.3,31.32,60606.0606060606,11.768,11.7718,11.7605,11.768,60606.0606
2012-08-23 10:25:00,31.33,31.34,31.28,31.29,98014.6290491118,11.7718,11.7755,11.753,11.7568,98014.629
2012-08-23 10:30:00,31.29,31.32,31.28,31.31,158620.6896551724,11.7568,11.768,11.753,11.7643,158620.6897
2012-08-23 10:35:00,31.31,31.32,31.28,31.29,70428.42215256009,11.7643,11.768,11.753,11.7568,70428.4222
2012-08-23 10:40:00,31.3,31.3,31.28,31.3,22779.519331243468,11.7605,11.7605,11.753,11.7605,22779.5193
2012-08-23 10:45:00,31.3,31.33,31.29,31.33,87147.3354231975,11.7605,11.7718,11.7568,11.7718,87147.3354
2012-08-23 10:50:00,31.33,31.34,31.31,31.32,67502.61233019854,11.7718,11.7755,11.7643,11.768,67502.6123
2012-08-23 10:55:00,31.32,31.32,31.28,31.29,345663.5318704284,11.768,11.768,11.753,11.7568,345663.5319
2012-08-23 11:00:00,31.29,31.31,31.24,31.24,138766.98014629047,11.7568,11.7643,11.738,11.738,138766.9801
2012-08-23 11:05:00,31.25,31.27,31.24,31.27,51410.65830721003,11.7417,11.7492,11.738,11.7492,51410.6583
2012-08-23 11:10:00,31.27,31.28,31.26,31.26,95924.76489028212,11.7492,11.753,11.7455,11.7455,95924.7649
2012-08-23 11:15:00,31.26,31.26,31.23,31.23,70219.43573667711,11.7455,11.7455,11.7342,11.7342,70219.4357
2012-08-23 11:20:00,31.23,31.24,31.22,31.23,69383.49007314524,11.7342,11.738,11.7305,11.7342,69383.4901
2012-08-23 11:25:00,31.22,31.25,31.22,31.23,69174.50365726228,11.7305,11.7417,11.7305,11.7342,69174.5037
2012-08-23 11:30:00,31.23,31.24,31.21,31.23,108463.94984326018,11.7342,11.738,11.7267,11.7342,108463.9498
2012-08-23 11:35:00,31.22,31.24,31.22,31.23,58516.19644723093,11.7305,11.738,11.7305,11.7342,58516.1964
2012-08-23 11:40:00,31.23,31.25,31.22,31.23,67920.58516196447,11.7342,11.7417,11.7305,11.7342,67920.5852
2012-08-23 11:45:00,31.23,31.25,31.21,31.24,136050.1567398119,11.7342,11.7417,11.7267,11.738,136050.1567
2012-08-23 11:50:00,31.23,31.25,31.22,31.23,69592.47648902821,11.7342,11.7417,11.7305,11.7342,69592.4765
2012-08-23 11:55:00,31.23,31.25,31.21,31.23,55590.38662486938,11.7342,11.7417,11.7267,11.7342,55590.3866
2012-08-23 12:00:00,31.23,31.25,31.2,31.22,66875.65308254963,11.7342,11.7417,11.7229,11.7305,66875.6531
2012-08-23 12:05:00,31.22,31.25,31.2,31.24,53500.52246603971,11.7305,11.7417,11.7229,11.738,53500.5225
2012-08-23 12:10:00,31.25,31.25,31.22,31.23,81504.70219435736,11.7417,11.7417,11.7305,11.7342,81504.7022
2012-08-23 12:15:00,31.23,31.24,31.2,31.24,192058.5161964472,11.7342,11.738,11.7229,11.738,192058.5162
2012-08-23 12:20:00,31.24,31.25,31.22,31.24,273772.20480668754,11.738,11.7417,11.7305,11.738,273772.2048
2012-08-23 12:25:00,31.24,31.24,31.21,31.22,48693.834900731454,11.738,11.738,11.7267,11.7305,48693.8349
2012-08-23 12:30:00,31.22,31.23,31.21,31.23,47021.94357366771,11.7305,11.7342,11.7267,11.7342,47021.9436
2012-08-23 12:35:00,31.23,31.23,31.21,31.22,33855.799373040754,11.7342,11.7342,11.7267,11.7305,33855.7994
2012-08-23 12:40:00,31.23,31.24,31.22,31.23,30512.01671891327,11.7342,11.738,11.7305,11.7342,30512.0167
2012-08-23 12:45:00,31.24,31.25,31.23,31.24,35736.67711598746,11.738,11.7417,11.7342,11.738,35736.6771
2012-08-23 12:50:00,31.25,31.25,31.22,31.22,45350.05224660397,11.7417,11.7417,11.7305,11.7305,45350.0522
2012-08-23 12:55:00,31.23,31.23,31.2,31.22,22361.54649947753,11.7342,11.7342,11.7229,11.7305,22361.5465
2012-08-23 13:00:00,31.22,31.22,31.2,31.21,59770.11494252874,11.7305,11.7305,11.7229,11.7267,59770.1149
2012-08-23 13:05:00,31.21,31.23,31.21,31.22,20898.64158829676,11.7267,11.7342,11.7267,11.7305,20898.6416
2012-08-23 13:10:00,31.22,31.23,31.19,31.2,105956.11285266458,11.7305,11.7342,11.7192,11.7229,105956.1129
2012-08-23 13:15:00,31.2,31.2,31.19,31.2,51410.65830721003,11.7229,11.7229,11.7192,11.7229,51410.6583
2012-08-23 13:20:00,31.2,31.2,31.18,31.18,92371.99582027168,11.7229,11.7229,11.7154,11.7154,92371.9958
2012-08-23 13:25:00,31.19,31.19,31.17,31.18,36363.63636363636,11.7192,11.7192,11.7117,11.7154,36363.6364
2012-08-23 13:30:00,31.18,31.19,31.17,31.19,24869.383490073145,11.7154,11.7192,11.7117,11.7192,24869.3835
2012-08-23 13:35:00,31.19,31.2,31.18,31.18,39916.40543364681,11.7192,11.7229,11.7154,11.7154,39916.4054
2012-08-23 13:40:00,31.18,31.2,31.17,31.2,20271.68234064785,11.7154,11.7229,11.7117,11.7229,20271.6823
2012-08-23 13:45:00,31.2,31.22,31.2,31.21,25078.36990595611,11.7229,11.7305,11.7229,11.7267,25078.3699
2012-08-23 13:50:00,31.21,31.23,31.21,31.22,39498.43260188088,11.7267,11.7342,11.7267,11.7305,39498.4326
2012-08-23 13:55:00,31.22,31.23,31.2,31.2,24869.383490073145,11.7305,11.7342,11.7229,11.7229,24869.3835
2012-08-23 14:00:00,31.21,31.22,31.2,31.22,67920.58516196447,11.7267,11.7305,11.7229,11.7305,67920.5852
2012-08-23 14:05:00,31.22,31.23,31.22,31.23,29885.05747126437,11.7305,11.7342,11.7305,11.7342,29885.0575
2012-08-23 14:10:00,31.23,31.23,31.21,31.23,30303.0303030303,11.7342,11.7342,11.7267,11.7342,30303.0303
2012-08-23 14:15:00,31.23,31.24,31.21,31.21,36781.6091954023,11.7342,11.738,11.7267,11.7267,36781.6092
2012-08-23 14:20:00,31.21,31.22,31.2,31.21,33019.85370950888,11.7267,11.7305,11.7229,11.7267,33019.8537
2012-08-23 14:25:00,31.22,31.22,31.2,31.21,48484.84848484848,11.7305,11.7305,11.7229,11.7267,48484.8485
2012-08-23 14:30:00,31.21,31.23,31.21,31.23,51410.65830721003,11.7267,11.7342,11.7267,11.7342,51410.6583
2012-08-23 14:35:00,31.23,31.24,31.22,31.23,56426.33228840125,11.7342,11.738,11.7305,11.7342,56426.3323
2012-08-23 14:40:00,31.23,31.25,31.22,31.25,31974.92163009404,11.7342,11.7417,11.7305,11.7417,31974.9216
2012-08-23 14:45:00,31.25,31.26,31.23,31.24,45768.0250783699,11.7417,11.7455,11.7342,11.738,45768.0251
2012-08-23 14:50:00,31.24,31.25,31.23,31.24,56844.305120167184,11.738,11.7417,11.7342,11.738,56844.3051
2012-08-23 14:55:00,31.24,31.25,31.23,31.24,41797.28317659352,11.738,11.7417,11.7342,11.738,41797.2832
2012-08-23 15:00:00,31.24,31.24,31.23,31.24,38662.48693834901,11.738,11.738,11.7342,11.738,38662.4869
2012-08-23 15:05:00,31.24,31.27,31.23,31.27,67711.59874608151,11.738,11.7492,11.7342,11.7492,67711.5987
2012-08-23 15:10:00,31.26,31.27,31.25,31.26,49111.807732497386,11.7455,11.7492,11.7417,11.7455,49111.8077
2012-08-23 15:15:00,31.26,31.27,31.25,31.27,47439.91640543364,11.7455,11.7492,11.7417,11.7492,47439.9164
2012-08-23 15:20:00,31.27,31.27,31.24,31.25,102194.35736677116,11.7492,11.7492,11.738,11.7417,102194.3574
2012-08-23 15:25:00,31.25,31.27,31.24,31.27,63949.843260188085,11.7417,11.7492,11.738,11.7492,63949.8433
2012-08-23 15:30:00,31.27,31.28,31.27,31.28,92998.9550679206,11.7492,11.753,11.7492,11.753,92998.9551
2012-08-23 15:35:00,31.28,31.28,31.26,31.28,93207.94148380354,11.753,11.753,11.7455,11.753,93207.9415
2012-08-23 15:40:00,31.27,31.3,31.27,31.28,95297.80564263322,11.7492,11.7605,11.7492,11.753,95297.8056
2012-08-23 15:45:00,31.28,31.3,31.27,31.29,144618.59979101358,11.753,11.7605,11.7492,11.7568,144618.5998
2012-08-23 15:50:00,31.28,31.28,31.26,31.27,112016.71891327064,11.753,11.753,11.7455,11.7492,112016.7189
2012-08-23 15:55:00,31.27,31.27,31.24,31.27,360083.5945663532,11.7492,11.7492,11.738,11.7492,360083.5946
2012-08-24 09:30:00,31.15,31.3,31.15,31.27,202298.85057471265,11.7042,11.7605,11.7042,11.7492,202298.8506
2012-08-24 09:35:00,31.27,31.34,31.26,31.29,168025.07836990594,11.7492,11.7755,11.7455,11.7568,168025.0784
2012-08-24 09:40:00,31.3,31.34,31.23,31.26,59352.1421107628,11.7605,11.7755,11.7342,11.7455,59352.1421
2012-08-24 09:45:00,31.26,31.29,31.25,31.25,57889.23719958203,11.7455,11.7568,11.7417,11.7417,57889.2372
2012-08-24 09:50:00,31.25,31.26,31.22,31.23,88401.25391849529,11.7417,11.7455,11.7305,11.7342,88401.2539
2012-08-24 09:55:00,31.23,31.25,31.22,31.23,66666.66666666667,11.7342,11.7417,11.7305,11.7342,66666.6667
2012-08-24 10:00:00,31.23,31.28,31.22,31.27,38453.50052246604,11.7342,11.753,11.7305,11.7492,38453.5005
2012-08-24 10:05:00,31.28,31.31,31.27,31.28,67502.61233019854,11.753,11.7643,11.7492,11.753,67502.6123
2012-08-24 10:10:00,31.28,31.33,31.27,31.32,51410.65830721003,11.753,11.7718,11.7492,11.768,51410.6583
2012-08-24 10:15:00,31.33,31.36,31.31,31.36,397910.1358411703,11.7718,11.7831,11.7643,11.7831,397910.1358
2012-08-24 10:20:00,31.36,31.37,31.32,31.32,43887.14733542319,11.7831,11.7868,11.768,11.768,43887.1473
2012-08-24 10:25:00,31.32,31.34,31.31,31.33,55590.38662486938,11.768,11.7755,11.7643,11.7718,55590.3866
2012-08-24 10:30:00,31.32,31.33,31.3,31.3,35109.71786833856,11.768,11.7718,11.7605,11.7605,35109.7179
2012-08-24 10:35:00,31.3,31.34,31.3,31.33,63322.88401253918,11.7605,11.7755,11.7605,11.7718,63322.884
2012-08-24 10:40:00,31.33,31.34,31.31,31.32,76698.01462904911,11.7718,11.7755,11.7643,11.768,76698.0146
2012-08-24 10:45:00,31.32,31.34,31.3,31.33,130407.52351097178,11.768,11.7755,11.7605,11.7718,130407.5235
2012-08-24 10:50:00,31.33,31.34,31.3,31.33,658098.223615465,11.7718,11.7755,11.7605,11.7718,658098.2236
2012-08-24 10:55:00,31.33,31.35,31.33,31.35,57053.29153605016,11.7718,11.7793,11.7718,11.7793,57053.2915
2012-08-24 11:00:00,31.35,31.39,31.35,31.39,92163.00940438872,11.7793,11.7943,11.7793,11.7943,92163.0094
2012-08-24 11:05:00,31.39,31.41,31.38,31.41,101358.41170323928,11.7943,11.8018,11.7906,11.8018,101358.4117
2012-08-24 11:10:00,31.41,31.45,31.41,31.45,50992.685475444094,11.8018,11.8169,11.8018,11.8169,50992.6855
2012-08-24 11:15:00,31.46,31.52,31.46,31.5,167816.091954023,11.8206,11.8432,11.8206,11.8357,167816.092
2012-08-24 11:20:00,31.49,31.5,31.47,31.47,39707.419017763845,11.8319,11.8357,11.8244,11.8244,39707.419
2012-08-24 11:25:00,31.48,31.49,31.47,31.48,44305.12016718913,11.8281,11.8319,11.8244,11.8281,44305.1202
2012-08-24 11:30:00,31.49,31.52,31.49,31.49,89028.2131661442,11.8319,11.8432,11.8319,11.8319,89028.2132
2012-08-24 11:35:00,31.49,31.49,31.48,31.49,30512.01671891327,11.8319,11.8319,11.8281,11.8319,30512.0167
2012-08-24 11:40:00,31.48,31.49,31.47,31.47,42424.24242424242,11.8281,11.8319,11.8244,11.8244,42424.2424
2012-08-24 11:45:00,31.47,31.48,31.43,31.44,68547.54440961337,11.8244,11.8281,11.8094,11.8131,68547.5444
2012-08-24 11:50:00,31.44,31.46,31.43,31.43,56635.31870428422,11.8131,11.8206,11.8094,11.8094,56635.3187
2012-08-24 11:55:00,31.43,31.46,31.42,31.44,156112.8526645768,11.8094,11.8206,11.8056,11.8131,156112.8527
2012-08-24 12:00:00,31.44,31.44,31.42,31.42,54754.44096133751,11.8131,11.8131,11.8056,11.8056,54754.441
2012-08-24 12:05:00,31.42,31.45,31.42,31.44,89655.1724137931,11.8056,11.8169,11.8056,11.8131,89655.1724
2012-08-24 12:10:00,31.44,31.44,31.42,31.43,55381.400208986415,11.8131,11.8131,11.8056,11.8094,55381.4002
2012-08-24 12:15:00,31.42,31.43,31.41,31.41,55799.37304075235,11.8056,11.8094,11.8018,11.8018,55799.373
2012-08-24 12:20:00,31.41,31.42,31.41,31.41,32183.90804597701,11.8018,11.8056,11.8018,11.8018,32183.908
2012-08-24 12:25:00,31.41,31.43,31.41,31.43,32183.90804597701,11.8018,11.8094,11.8018,11.8094,32183.908
2012-08-24 12:30:00,31.43,31.43,31.4,31.42,60188.08777429467,11.8094,11.8094,11.7981,11.8056,60188.0878
2012-08-24 12:35:00,31.42,31.42,31.41,31.42,73354.23197492163,11.8056,11.8056,11.8018,11.8056,73354.232
2012-08-24 12:40:00,31.42,31.43,31.4,31.42,68547.54440961337,11.8056,11.8094,11.7981,11.8056,68547.5444
2012-08-24 12:45:00,31.41,31.44,31.41,31.42,67084.6394984326,11.8018,11.8131,11.8018,11.8056,67084.6395
2012-08-24 12:50:00,31.42,31.43,31.4,31.4,57680.250783699055,11.8056,11.8094,11.7981,11.7981,57680.2508
2012-08-24 12:55:00,31.41,31.43,31.41,31.43,32183.90804597701,11.8018,11.8094,11.8018,11.8094,32183.908
2012-08-24 13:00:00,31.43,31.43,31.4,31.4,17554.85893416928,11.8094,11.8094,11.7981,11.7981,17554.8589
2012-08-24 13:05:00,31.4,31.42,31.4,31.42,44932.07941483804,11.7981,11.8056,11.7981,11.8056,44932.0794
2012-08-24 13:10:00,31.42,31.42,31.41,31.42,22779.519331243468,11.8056,11.8056,11.8018,11.8056,22779.5193
2012-08-24 13:15:00,31.42,31.42,31.4,31.4,42215.25600835946,11.8056,11.8056,11.7981,11.7981,42215.256
2012-08-24 13:20:00,31.41,31.42,31.4,31.41,46185.99791013584,11.8018,11.8056,11.7981,11.8018,46185.9979
2012-08-24 13:25:00,31.41,31.42,31.41,31.41,17554.85893416928,11.8018,11.8056,11.8018,11.8018,17554.8589
2012-08-24 13:30:00,31.41,31.43,31.41,31.42,68756.53082549635,11.8018,11.8094,11.8018,11.8056,68756.5308
2012-08-24 13:35:00,31.42,31.43,31.42,31.43,24242.42424242424,11.8056,11.8094,11.8056,11.8094,24242.4242
2012-08-24 13:40:00,31.43,31.45,31.42,31.44,59561.12852664576,11.8094,11.8169,11.8056,11.8131,59561.1285
2012-08-24 13:45:00,31.45,31.48,31.45,31.46,88819.22675026122,11.8169,11.8281,11.8169,11.8206,88819.2268
2012-08-24 13:50:00,31.46,31.47,31.46,31.47,44723.09299895506,11.8206,11.8244,11.8206,11.8244,44723.093
2012-08-24 13:55:00,31.46,31.46,31.44,31.45,26541.274817136884,11.8206,11.8206,11.8131,11.8169,26541.2748
2012-08-24 14:00:00,31.45,31.46,31.44,31.45,43469.17450365726,11.8169,11.8206,11.8131,11.8169,43469.1745
2012-08-24 14:05:00,31.44,31.45,31.43,31.44,34482.75862068965,11.8131,11.8169,11.8094,11.8131,34482.7586
2012-08-24 14:10:00,31.44,31.44,31.43,31.43,27168.23406478579,11.8131,11.8131,11.8094,11.8094,27168.2341
2012-08-24 14:15:00,31.43,31.43,31.42,31.43,22570.5329153605,11.8094,11.8094,11.8056,11.8094,22570.5329
2012-08-24 14:20:00,31.42,31.44,31.42,31.44,48693.834900731454,11.8056,11.8131,11.8056,11.8131,48693.8349
2012-08-24 14:25:00,31.43,31.44,31.42,31.43,50992.685475444094,11.8094,11.8131,11.8056,11.8094,50992.6855
2012-08-24 14:30:00,31.43,31.44,31.42,31.43,37199.58202716823,11.8094,11.8131,11.8056,11.8094,37199.582
2012-08-24 14:35:00,31.43,31.43,31.39,31.39,100940.43887147336,11.8094,11.8094,11.7943,11.7943,100940.4389
2012-08-24 14:40:00,31.39,31.41,31.39,31.4,68756.53082549635,11.7943,11.8018,11.7943,11.7981,68756.5308
2012-08-24 14:45:00,31.4,31.4,31.39,31.39,59352.1421107628,11.7981,11.7981,11.7943,11.7943,59352.1421
2012-08-24 14:50:00,31.39,31.39,31.38,31.38,68965.5172413793,11.7943,11.7943,11.7906,11.7906,68965.5172
2012-08-24 14:55:00,31.38,31.39,31.38,31.38,51201.67189132706,11.7906,11.7943,11.7906,11.7906,51201.6719
2012-08-24 15:00:00,31.38,31.39,31.38,31.39,63531.87042842215,11.7906,11.7943,11.7906,11.7943,63531.8704
2012-08-24 15:05:00,31.39,31.39,31.38,31.38,48693.834900731454,11.7943,11.7943,11.7906,11.7906,48693.8349
2012-08-24 15:10:00,31.38,31.4,31.38,31.4,163009.40438871473,11.7906,11.7981,11.7906,11.7981,163009.4044
2012-08-24 15:15:00,31.4,31.4,31.39,31.4,60188.08777429467,11.7981,11.7981,11.7943,11.7981,60188.0878
2012-08-24 15:20:00,31.4,31.41,31.39,31.41,118704.2842215256,11.7981,11.8018,11.7943,11.8018,118704.2842
2012-08-24 15:25:00,31.41,31.44,31.41,31.43,131034.48275862068,11.8018,11.8131,11.8018,11.8094,131034.4828
2012-08-24 15:30:00,31.43,31.44,31.42,31.43,93207.94148380354,11.8094,11.8131,11.8056,11.8094,93207.9415
2012-08-24 15:35:00,31.43,31.45,31.42,31.45,195611.28526645768,11.8094,11.8169,11.8056,11.8169,195611.2853
2012-08-24 15:40:00,31.45,31.48,31.45,31.48,182445.1410658307,11.8169,11.8281,11.8169,11.8281,182445.1411
2012-08-24 15:45:00,31.48,31.53,31.48,31.53,380564.263322884,11.8281,11.8469,11.8281,11.8469,380564.2633
2012-08-24 15:50:00,31.53,31.53,31.49,31.49,181400.20898641588,11.8469,11.8469,11.8319,11.8319,181400.209
2012-08-24 15:55:00,31.49,31.51,31.48,31.5,452664.5768025078,11.8319,11.8394,11.8281,11.8357,452664.5768
2012-08-27 09:30:00,31.48,31.55,31.44,31.44,192894.46185997908,11.8281,11.8544,11.8131,11.8131,192894.4619
2012-08-27 09:35:00,31.45,31.45,31.38,31.4,80459.77011494253,11.8169,11.8169,11.7906,11.7981,80459.7701
2012-08-27 09:40:00,31.4,31.45,31.39,31.43,55172.41379310345,11.7981,11.8169,11.7943,11.8094,55172.4138
2012-08-27 09:45:00,31.43,31.48,31.41,31.42,142946.70846394985,11.8094,11.8281,11.8018,11.8056,142946.7085
2012-08-27 09:50:00,31.43,31.46,31.4,31.45,188296.76071055385,11.8094,11.8206,11.7981,11.8169,188296.7607
2012-08-27 09:55:00,31.45,31.47,31.44,31.47,65621.73458725182,11.8169,11.8244,11.8131,11.8244,65621.7346
2012-08-27 10:00:00,31.47,31.48,31.46,31.47,44096.133751306166,11.8244,11.8281,11.8206,11.8244,44096.1338
2012-08-27 10:05:00,31.48,31.51,31.48,31.5,44305.12016718913,11.8281,11.8394,11.8281,11.8357,44305.1202
2012-08-27 10:10:00,31.5,31.51,31.43,31.44,110344.8275862069,11.8357,11.8394,11.8094,11.8131,110344.8276
2012-08-27 10:15:00,31.44,31.49,31.44,31.47,103030.30303030302,11.8131,11.8319,11.8131,11.8244,103030.303
2012-08-27 10:20:00,31.47,31.47,31.44,31.46,41379.31034482759,11.8244,11.8244,11.8131,11.8206,41379.3103
2012-08-27 10:25:00,31.46,31.48,31.45,31.48,40543.36468129572,11.8206,11.8281,11.8169,11.8281,40543.3647
2012-08-27 10:30:00,31.48,31.49,31.47,31.49,33019.85370950888,11.8281,11.8319,11.8244,11.8319,33019.8537
2012-08-27 10:35:00,31.49,31.5,31.49,31.49,24451.41065830721,11.8319,11.8357,11.8319,11.8319,24451.4107
2012-08-27 10:40:00,31.49,31.53,31.49,31.53,88610.24033437826,11.8319,11.8469,11.8319,11.8469,88610.2403
2012-08-27 10:45:00,31.53,31.54,31.52,31.53,61024.03343782654,11.8469,11.8507,11.8432,11.8469,61024.0334
2012-08-27 10:50:00,31.52,31.53,31.51,31.52,59143.15569487983,11.8432,11.8469,11.8394,11.8432,59143.1557
2012-08-27 10:55:00,31.52,31.52,31.51,31.51,53291.53605015674,11.8432,11.8432,11.8394,11.8394,53291.5361
2012-08-27 11:00:00,31.52,31.52,31.5,31.52,74190.1776384535,11.8432,11.8432,11.8357,11.8432,74190.1776
2012-08-27 11:05:00,31.52,31.55,31.52,31.54,84639.49843260187,11.8432,11.8544,11.8432,11.8507,84639.4984
2012-08-27 11:10:00,31.55,31.56,31.54,31.55,58934.16927899687,11.8544,11.8582,11.8507,11.8544,58934.1693
2012-08-27 11:15:00,31.55,31.57,31.54,31.56,104493.2079414838,11.8544,11.862,11.8507,11.8582,104493.2079
2012-08-27 11:20:00,31.55,31.56,31.54,31.55,72727.27272727272,11.8544,11.8582,11.8507,11.8544,72727.2727
2012-08-27 11:25:00,31.55,31.56,31.54,31.55,101358.41170323928,11.8544,11.8582,11.8507,11.8544,101358.4117
2012-08-27 11:30:00,31.55,31.55,31.53,31.54,86938.34900731452,11.8544,11.8544,11.8469,11.8507,86938.349
2012-08-27 11:35:00,31.54,31.55,31.53,31.53,61442.00626959247,11.8507,11.8544,11.8469,11.8469,61442.0063
2012-08-27 11:40:00,31.53,31.53,31.52,31.53,33019.85370950888,11.8469,11.8469,11.8432,11.8469,33019.8537
2012-08-27 11:45:00,31.53,31.54,31.53,31.53,79623.82445141066,11.8469,11.8507,11.8469,11.8469,79623.8245
2012-08-27 11:50:00,31.53,31.53,31.52,31.52,43678.16091954023,11.8469,11.8469,11.8432,11.8432,43678.1609
2012-08-27 11:55:00,31.52,31.52,31.51,31.51,25705.329153605016,11.8432,11.8432,11.8394,11.8394,25705.3292
2012-08-27 12:00:00,31.51,31.52,31.5,31.52,29676.0710553814,11.8394,11.8432,11.8357,11.8432,29676.0711
2012-08-27 12:05:00,31.52,31.52,31.51,31.51,15464.994775339605,11.8432,11.8432,11.8394,11.8394,15464.9948
2012-08-27 12:10:00,31.52,31.52,31.49,31.5,59143.15569487983,11.8432,11.8432,11.8319,11.8357,59143.1557
2012-08-27 12:15:00,31.5,31.5,31.49,31.5,57262.27795193312,11.8357,11.8357,11.8319,11.8357,57262.278
2012-08-27 12:20:00,31.5,31.51,31.49,31.51,55172.41379310345,11.8357,11.8394,11.8319,11.8394,55172.4138
2012-08-27 12:25:00,31.51,31.51,31.49,31.51,50783.69905956113,11.8394,11.8394,11.8319,11.8394,50783.6991
2012-08-27 12:30:00,31.51,31.52,31.5,31.5,39916.40543364681,11.8394,11.8432,11.8357,11.8357,39916.4054
2012-08-27 12:35:00,31.51,31.52,31.5,31.52,20062.69592476489,11.8394,11.8432,11.8357,11.8432,20062.6959
2012-08-27 12:40:00,31.51,31.52,31.51,31.51,34482.75862068965,11.8394,11.8432,11.8394,11.8394,34482.7586
2012-08-27 12:45:00,31.51,31.51,31.5,31.5,28422.152560083592,11.8394,11.8394,11.8357,11.8357,28422.1526
2012-08-27 12:50:00,31.5,31.5,31.49,31.5,33855.799373040754,11.8357,11.8357,11.8319,11.8357,33855.7994
2012-08-27 12:55:00,31.5,31.5,31.49,31.5,40334.37826541275,11.8357,11.8357,11.8319,11.8357,40334.3783
2012-08-27 13:00:00,31.5,31.51,31.5,31.5,52873.5632183908,11.8357,11.8394,11.8357,11.8357,52873.5632
2012-08-27 13:05:00,31.5,31.51,31.5,31.51,28631.13897596656,11.8357,11.8394,11.8357,11.8394,28631.139
2012-08-27 13:10:00,31.51,31.52,31.51,31.51,33437.826541274815,11.8394,11.8432,11.8394,11.8394,33437.8265
2012-08-27 13:15:00,31.51,31.53,31.51,31.52,49947.75339602926,11.8394,11.8469,11.8394,11.8432,49947.7534
2012-08-27 13:20:00,31.52,31.53,31.52,31.53,24869.383490073145,11.8432,11.8469,11.8432,11.8469,24869.3835
2012-08-27 13:25:00,31.53,31.53,31.52,31.52,54545.454545454544,11.8469,11.8469,11.8432,11.8432,54545.4545
2012-08-27 13:30:00,31.53,31.53,31.51,31.52,54336.46812957158,11.8469,11.8469,11.8394,11.8432,54336.4681
2012-08-27 13:35:00,31.52,31.52,31.51,31.51,15882.967607105538,11.8432,11.8432,11.8394,11.8394,15882.9676
2012-08-27 13:40:00,31.51,31.52,31.5,31.5,32392.89446185997,11.8394,11.8432,11.8357,11.8357,32392.8945
2012-08-27 13:45:00,31.51,31.51,31.5,31.51,55381.400208986415,11.8394,11.8394,11.8357,11.8394,55381.4002
2012-08-27 13:50:00,31.51,31.52,31.5,31.51,74608.15047021944,11.8394,11.8432,11.8357,11.8394,74608.1505
2012-08-27 13:55:00,31.51,31.52,31.51,31.51,29258.098223615463,11.8394,11.8432,11.8394,11.8394,29258.0982
2012-08-27 14:00:00,31.51,31.51,31.51,31.51,20062.69592476489,11.8394,11.8394,11.8394,11.8394,20062.6959
2012-08-27 14:05:00,31.51,31.52,31.51,31.51,40125.39184952978,11.8394,11.8432,11.8394,11.8394,40125.3918
2012-08-27 14:10:00,31.51,31.51,31.5,31.51,58098.223615465,11.8394,11.8394,11.8357,11.8394,58098.2236
2012-08-27 14:15:00,31.51,31.51,31.49,31.5,71682.34064785788,11.8394,11.8394,11.8319,11.8357,71682.3406
2012-08-27 14:20:00,31.49,31.5,31.49,31.49,54545.454545454544,11.8319,11.8357,11.8319,11.8319,54545.4545
2012-08-27 14:25:00,31.49,31.49,31.49,31.49,37617.55485893417,11.8319,11.8319,11.8319,11.8319,37617.5549
2012-08-27 14:30:00,31.49,31.49,31.49,31.49,20689.6551724138,11.8319,11.8319,11.8319,11.8319,20689.6552
2012-08-27 14:35:00,31.49,31.5,31.49,31.5,53918.49529780564,11.8319,11.8357,11.8319,11.8357,53918.4953
2012-08-27 14:40:00,31.5,31.51,31.5,31.51,54754.44096133751,11.8357,11.8394,11.8357,11.8394,54754.441
2012-08-27 14:45:00,31.51,31.51,31.5,31.51,44514.1065830721,11.8394,11.8394,11.8357,11.8394,44514.1066
2012-08-27 14:50:00,31.51,31.51,31.5,31.51,28422.152560083592,11.8394,11.8394,11.8357,11.8394,28422.1526
2012-08-27 14:55:00,31.51,31.51,31.49,31.49,45559.038662486935,11.8394,11.8394,11.8319,11.8319,45559.0387
2012-08-27 15:00:00,31.5,31.5,31.49,31.49,36990.59561128527,11.8357,11.8357,11.8319,11.8319,36990.5956
2012-08-27 15:05:00,31.49,31.49,31.48,31.48,54127.481713688605,11.8319,11.8319,11.8281,11.8281,54127.4817
2012-08-27 15:10:00,31.48,31.48,31.47,31.48,55172.41379310345,11.8281,11.8281,11.8244,11.8281,55172.4138
2012-08-27 15:15:00,31.47,31.48,31.46,31.48,95924.76489028212,11.8244,11.8281,11.8206,11.8281,95924.7649
2012-08-27 15:20:00,31.48,31.49,31.46,31.49,72518.28631138976,11.8281,11.8319,11.8206,11.8319,72518.2863
2012-08-27 15:25:00,31.49,31.49,31.47,31.47,66248.69383490073,11.8319,11.8319,11.8244,11.8244,66248.6938
2012-08-27 15:30:00,31.48,31.48,31.47,31.47,50992.685475444094,11.8281,11.8281,11.8244,11.8244,50992.6855
2012-08-27 15:35:00,31.48,31.48,31.43,31.44,161546.49947753394,11.8281,11.8281,11.8094,11.8131,161546.4995
2012-08-27 15:40:00,31.44,31.46,31.43,31.45,91954.02298850576,11.8131,11.8206,11.8094,11.8169,91954.023
2012-08-27 15:45:00,31.45,31.46,31.44,31.45,91327.06374085684,11.8169,11.8206,11.8131,11.8169,91327.0637
2012-08-27 15:50:00,31.45,31.46,31.44,31.44,100731.45245559038,11.8169,11.8206,11.8131,11.8131,100731.4525
2012-08-27 15:55:00,31.44,31.46,31.43,31.45,337513.06165099266,11.8131,11.8206,11.8094,11.8169,337513.0617
2012-08-28 09:30:00,31.37,31.38,31.25,31.32,213375.1306165099,11.7868,11.7906,11.7417,11.768,213375.1306
2012-08-28 09:35:00,31.32,31.43,31.32,31.41,315360.5015673981,11.768,11.8094,11.768,11.8018,315360.5016
2012-08-28 09:40:00,31.42,31.43,31.34,31.35,81922.6750261233,11.8056,11.8094,11.7755,11.7793,81922.675
2012-08-28 09:45:00,31.36,31.45,31.36,31.45,111807.73249738768,11.7831,11.8169,11.7831,11.8169,111807.7325
2012-08-28 09:50:00,31.44,31.46,31.38,31.39,88610.24033437826,11.8131,11.8206,11.7906,11.7943,88610.2403
2012-08-28 09:55:00,31.39,31.4,31.33,31.33,65830.7210031348,11.7943,11.7981,11.7718,11.7718,65830.721
2012-08-28 10:00:00,31.33,31.34,31.29,31.3,72936.2591431557,11.7718,11.7755,11.7568,11.7605,72936.2591
2012-08-28 10:05:00,31.29,31.32,31.13,31.29,172413.79310344826,11.7568,11.768,11.6966,11.7568,172413.7931
2012-08-28 10:10:00,31.29,31.31,31.28,31.31,92163.00940438872,11.7568,11.7643,11.753,11.7643,92163.0094
2012-08-28 10:15:00,31.31,31.34,31.31,31.34,74608.15047021944,11.7643,11.7755,11.7643,11.7755,74608.1505
2012-08-28 10:20:00,31.34,31.43,31.34,31.43,71473.35423197492,11.7755,11.8094,11.7755,11.8094,71473.3542
2012-08-28 10:25:00,31.43,31.49,31.43,31.48,178683.3855799373,11.8094,11.8319,11.8094,11.8281,178683.3856
2012-08-28 10:30:00,31.48,31.5,31.47,31.47,64994.77533960292,11.8281,11.8357,11.8244,11.8244,64994.7753
2012-08-28 10:35:00,31.47,31.49,31.44,31.49,80668.7565308255,11.8244,11.8319,11.8131,11.8319,80668.7565
2012-08-28 10:40:00,31.49,31.51,31.48,31.48,45141.065830721,11.8319,11.8394,11.8281,11.8281,45141.0658
2012-08-28 10:45:00,31.49,31.51,31.49,31.5,30721.00313479624,11.8319,11.8394,11.8319,11.8357,30721.0031
2012-08-28 10:50:00,31.5,31.51,31.49,31.49,67711.59874608151,11.8357,11.8394,11.8319,11.8319,67711.5987
2012-08-28 10:55:00,31.49,31.49,31.45,31.46,70846.39498432602,11.8319,11.8319,11.8169,11.8206,70846.395
2012-08-28 11:00:00,31.46,31.47,31.44,31.45,36572.62277951933,11.8206,11.8244,11.8131,11.8169,36572.6228
2012-08-28 11:05:00,31.45,31.45,31.44,31.44,76280.04179728318,11.8169,11.8169,11.8131,11.8131,76280.0418
2012-08-28 11:10:00,31.44,31.45,31.43,31.43,32392.89446185997,11.8131,11.8169,11.8094,11.8094,32392.8945
2012-08-28 11:15:00,31.44,31.45,31.43,31.45,20480.668756530824,11.8131,11.8169,11.8094,11.8169,20480.6688
2012-08-28 11:20:00,31.44,31.44,31.42,31.43,37408.5684430512,11.8131,11.8131,11.8056,11.8094,37408.5684
2012-08-28 11:25:00,31.43,31.46,31.43,31.46,49947.75339602926,11.8094,11.8206,11.8094,11.8206,49947.7534
2012-08-28 11:30:00,31.45,31.47,31.45,31.47,36154.649947753394,11.8169,11.8244,11.8169,11.8244,36154.6499
2012-08-28 11:35:00,31.47,31.48,31.46,31.48,50574.71264367816,11.8244,11.8281,11.8206,11.8281,50574.7126
2012-08-28 11:40:00,31.48,31.48,31.46,31.46,36990.59561128527,11.8281,11.8281,11.8206,11.8206,36990.5956
2012-08-28 11:45:00,31.47,31.49,31.46,31.47,30721.00313479624,11.8244,11.8319,11.8206,11.8244,30721.0031
2012-08-28 11:50:00,31.47,31.47,31.45,31.45,30929.989550679205,11.8244,11.8244,11.8169,11.8169,30929.9896
2012-08-28 11:55:00,31.45,31.47,31.45,31.47,26332.28840125392,11.8169,11.8244,11.8169,11.8244,26332.2884
2012-08-28 12:00:00,31.47,31.51,31.47,31.5,58934.16927899687,11.8244,11.8394,11.8244,11.8357,58934.1693
2012-08-28 12:05:00,31.5,31.52,31.5,31.51,29885.05747126437,11.8357,11.8432,11.8357,11.8394,29885.0575
2012-08-28 12:10:00,31.5,31.51,31.5,31.5,17136.886102403343,11.8357,11.8394,11.8357,11.8357,17136.8861
2012-08-28 12:15:00,31.5,31.51,31.48,31.49,50992.685475444094,11.8357,11.8394,11.8281,11.8319,50992.6855
2012-08-28 12:20:00,31.49,31.49,31.48,31.48,33646.81295715778,11.8319,11.8319,11.8281,11.8281,33646.813
2012-08-28 12:25:00,31.48,31.49,31.48,31.49,20480.668756530824,11.8281,11.8319,11.8281,11.8319,20480.6688
2012-08-28 12:30:00,31.48,31.49,31.47,31.48,19017.76384535005,11.8281,11.8319,11.8244,11.8281,19017.7638
2012-08-28 12:35:00,31.48,31.48,31.47,31.48,13584.117032392896,11.8281,11.8281,11.8244,11.8281,13584.117
2012-08-28 12:40:00,31.48,31.48,31.47,31.48,21316.61442006269,11.8281,11.8281,11.8244,11.8281,21316.6144
2012-08-28 12:45:00,31.47,31.49,31.46,31.47,72100.31347962382,11.8244,11.8319,11.8206,11.8244,72100.3135
2012-08-28 12:50:00,31.47,31.47,31.46,31.47,40752.35109717868,11.8244,11.8244,11.8206,11.8244,40752.3511
2012-08-28 12:55:00,31.47,31.48,31.46,31.46,103866.2486938349,11.8244,11.8281,11.8206,11.8206,103866.2487
2012-08-28 13:00:00,31.47,31.47,31.44,31.45,67920.58516196447,11.8244,11.8244,11.8131,11.8169,67920.5852
2012-08-28 13:05:00,31.45,31.45,31.43,31.45,29885.05747126437,11.8169,11.8169,11.8094,11.8169,29885.0575
2012-08-28 13:10:00,31.45,31.46,31.45,31.45,20898.64158829676,11.8169,11.8206,11.8169,11.8169,20898.6416
2012-08-28 13:15:00,31.45,31.46,31.45,31.45,24451.41065830721,11.8169,11.8206,11.8169,11.8169,24451.4107
2012-08-28 13:20:00,31.45,31.47,31.45,31.47,36572.62277951933,11.8169,11.8244,11.8169,11.8244,36572.6228
2012-08-28 13:25:00,31.46,31.47,31.45,31.45,23824.451410658305,11.8206,11.8244,11.8169,11.8169,23824.4514
2012-08-28 13:30:00,31.45,31.45,31.44,31.45,48693.834900731454,11.8169,11.8169,11.8131,11.8169,48693.8349
2012-08-28 13:35:00,31.45,31.45,31.44,31.44,62486.93834900732,11.8169,11.8169,11.8131,11.8131,62486.9383
2012-08-28 13:40:00,31.44,31.45,31.43,31.43,44723.09299895506,11.8131,11.8169,11.8094,11.8094,44723.093
2012-08-28 13:45:00,31.44,31.44,31.43,31.44,33019.85370950888,11.8131,11.8131,11.8094,11.8131,33019.8537
2012-08-28 13:50:00,31.44,31.44,31.42,31.42,35109.71786833856,11.8131,11.8131,11.8056,11.8056,35109.7179
2012-08-28 13:55:00,31.42,31.44,31.42,31.42,41797.28317659352,11.8056,11.8131,11.8056,11.8056,41797.2832
2012-08-28 14:00:00,31.43,31.45,31.43,31.45,56635.31870428422,11.8094,11.8169,11.8094,11.8169,56635.3187
2012-08-28 14:05:00,31.44,31.45,31.44,31.45,23615.46499477534,11.8131,11.8169,11.8131,11.8169,23615.465
2012-08-28 14:10:00,31.46,31.47,31.44,31.47,65621.73458725182,11.8206,11.8244,11.8131,11.8244,65621.7346
2012-08-28 14:15:00,31.47,31.49,31.46,31.48,33437.826541274815,11.8244,11.8319,11.8206,11.8281,33437.8265
2012-08-28 14:20:00,31.49,31.5,31.48,31.5,39289.44618599791,11.8319,11.8357,11.8281,11.8357,39289.4462
2012-08-28 14:25:00,31.49,31.5,31.46,31.48,61442.00626959247,11.8319,11.8357,11.8206,11.8281,61442.0063
2012-08-28 14:30:00,31.49,31.5,31.48,31.49,77324.97387669802,11.8319,11.8357,11.8281,11.8319,77324.9739
2012-08-28 14:35:00,31.49,31.49,31.49,31.49,26750.261233019854,11.8319,11.8319,11.8319,11.8319,26750.2612
2012-08-28 14:40:00,31.49,31.49,31.47,31.48,33019.85370950888,11.8319,11.8319,11.8244,11.8281,33019.8537
2012-08-28 14:45:00,31.48,31.49,31.46,31.47,39707.419017763845,11.8281,11.8319,11.8206,11.8244,39707.419
2012-08-28 14:50:00,31.48,31.49,31.48,31.49,62068.96551724138,11.8281,11.8319,11.8281,11.8319,62068.9655
2012-08-28 14:55:00,31.48,31.49,31.48,31.49,39080.45977011494,11.8281,11.8319,11.8281,11.8319,39080.4598
2012-08-28 15:00:00,31.49,31.52,31.49,31.52,92998.9550679206,11.8319,11.8432,11.8319,11.8432,92998.9551
2012-08-28 15:05:00,31.52,31.53,31.51,31.52,61650.992685475445,11.8432,11.8469,11.8394,11.8432,61650.9927
2012-08-28 15:10:00,31.52,31.52,31.51,31.52,66039.70741901777,11.8432,11.8432,11.8394,11.8432,66039.7074
2012-08-28 15:15:00,31.52,31.53,31.49,31.49,74399.16405433646,11.8432,11.8469,11.8319,11.8319,74399.1641
2012-08-28 15:20:00,31.5,31.5,31.46,31.47,118913.27063740855,11.8357,11.8357,11.8206,11.8244,118913.2706
2012-08-28 15:25:00,31.47,31.48,31.46,31.47,56008.35945663532,11.8244,11.8281,11.8206,11.8244,56008.3595
2012-08-28 15:30:00,31.47,31.48,31.46,31.46,50783.69905956113,11.8244,11.8281,11.8206,11.8206,50783.6991
2012-08-28 15:35:00,31.46,31.48,31.46,31.48,48902.82131661442,11.8206,11.8281,11.8206,11.8281,48902.8213
2012-08-28 15:40:00,31.47,31.48,31.46,31.47,67084.6394984326,11.8244,11.8281,11.8206,11.8244,67084.6395
2012-08-28 15:45:00,31.47,31.49,31.47,31.48,98432.60188087774,11.8244,11.8319,11.8244,11.8281,98432.6019
2012-08-28 15:50:00,31.49,31.49,31.47,31.47,131661.4420062696,11.8319,11.8319,11.8244,11.8244,131661.442
2012-08-28 15:55:00,31.47,31.48,31.44,31.47,250365.7262277952,11.8244,11.8281,11.8131,11.8244,250365.7262
2012-08-29 09:30:00,31.49,31.49,31.4,31.45,225078.3699059561,11.8319,11.8319,11.7981,11.8169,225078.3699
2012-08-29 09:35:00,31.45,31.49,31.45,31.49,99268.5475444096,11.8169,11.8319,11.8169,11.8319,99268.5475
2012-08-29 09:40:00,31.49,31.49,31.46,31.49,84848.48484848485,11.8319,11.8319,11.8206,11.8319,84848.4848
2012-08-29 09:45:00,31.49,31.49,31.45,31.46,48484.84848484848,11.8319,11.8319,11.8169,11.8206,48484.8485
2012-08-29 09:50:00,31.46,31.5,31.46,31.48,51201.67189132706,11.8206,11.8357,11.8206,11.8281,51201.6719
2012-08-29 09:55:00,31.48,31.48,31.45,31.48,40961.33751306165,11.8281,11.8281,11.8169,11.8281,40961.3375
2012-08-29 10:00:00,31.48,31.52,31.46,31.52,77742.94670846395,11.8281,11.8432,11.8206,11.8432,77742.9467
2012-08-29 10:05:00,31.52,31.53,31.5,31.52,47857.88923719958,11.8432,11.8469,11.8357,11.8432,47857.8892
2012-08-29 10:10:00,31.52,31.52,31.48,31.52,159665.62173458724,11.8432,11.8432,11.8281,11.8432,159665.6217
2012-08-29 10:15:00,31.51,31.53,31.47,31.48,101985.3709508882,11.8394,11.8469,11.8244,11.8281,101985.371
2012-08-29 10:20:00,31.49,31.49,31.48,31.48,40961.33751306165,11.8319,11.8319,11.8281,11.8281,40961.3375
2012-08-29 10:25:00,31.48,31.5,31.48,31.49,34482.75862068965,11.8281,11.8357,11.8281,11.8319,34482.7586
2012-08-29 10:30:00,31.49,31.51,31.49,31.5,29049.111807732497,11.8319,11.8394,11.8319,11.8357,29049.1118
2012-08-29 10:35:00,31.5,31.51,31.49,31.5,63322.88401253918,11.8357,11.8394,11.8319,11.8357,63322.884
2012-08-29 10:40:00,31.5,31.53,31.49,31.53,46812.957157784746,11.8357,11.8469,11.8319,11.8469,46812.9572
2012-08-29 10:45:00,31.53,31.55,31.52,31.54,121003.13479623824,11.8469,11.8544,11.8432,11.8507,121003.1348
2012-08-29 10:50:00,31.53,31.54,31.5,31.5,52873.5632183908,11.8469,11.8507,11.8357,11.8357,52873.5632
2012-08-29 10:55:00,31.5,31.51,31.49,31.51,20062.69592476489,11.8357,11.8394,11.8319,11.8394,20062.6959
2012-08-29 11:00:00,31.51,31.51,31.49,31.49,48693.834900731454,11.8394,11.8394,11.8319,11.8319,48693.8349
2012-08-29 11:05:00,31.49,31.5,31.49,31.49,23615.46499477534,11.8319,11.8357,11.8319,11.8319,23615.465
2012-08-29 11:10:00,31.49,31.52,31.49,31.51,40961.33751306165,11.8319,11.8432,11.8319,11.8394,40961.3375
2012-08-29 11:15:00,31.51,31.53,31.51,31.52,20480.668756530824,11.8394,11.8469,11.8394,11.8432,20480.6688
2012-08-29 11:20:00,31.52,31.53,31.5,31.5,48066.87565308255,11.8432,11.8469,11.8357,11.8357,48066.8757
2012-08-29 11:25:00,31.5,31.51,31.5,31.51,31765.93521421108,11.8357,11.8394,11.8357,11.8394,31765.9352
2012-08-29 11:30:00,31.51,31.54,31.51,31.53,57053.29153605016,11.8394,11.8507,11.8394,11.8469,57053.2915
2012-08-29 11:35:00,31.53,31.54,31.53,31.54,48693.834900731454,11.8469,11.8507,11.8469,11.8507,48693.8349
2012-08-29 11:40:00,31.54,31.56,31.54,31.56,48693.834900731454,11.8507,11.8582,11.8507,11.8582,48693.8349
2012-08-29 11:45:00,31.57,31.58,31.56,31.57,58934.16927899687,11.862,11.8657,11.8582,11.862,58934.1693
2012-08-29 11:50:00,31.57,31.58,31.57,31.57,35527.69070010449,11.862,11.8657,11.862,11.862,35527.6907
2012-08-29 11:55:00,31.57,31.57,31.56,31.56,41797.28317659352,11.862,11.862,11.8582,11.8582,41797.2832
2012-08-29 12:00:00,31.56,31.57,31.55,31.56,77533.96029258097,11.8582,11.862,11.8544,11.8582,77533.9603
2012-08-29 12:05:00,31.55,31.56,31.55,31.56,29885.05747126437,11.8544,11.8582,11.8544,11.8582,29885.0575
2012-08-29 12:10:00,31.56,31.57,31.56,31.57,16927.899686520377,11.8582,11.862,11.8582,11.862,16927.8997
2012-08-29 12:15:00,31.57,31.57,31.56,31.56,29049.111807732497,11.862,11.862,11.8582,11.8582,29049.1118
2012-08-29 12:20:00,31.56,31.56,31.56,31.56,14838.0355276907,11.8582,11.8582,11.8582,11.8582,14838.0355
2012-08-29 12:25:00,31.56,31.57,31.56,31.56,23615.46499477534,11.8582,11.862,11.8582,11.8582,23615.465
2012-08-29 12:30:00,31.56,31.56,31.56,31.56,22779.519331243468,11.8582,11.8582,11.8582,11.8582,22779.5193
2012-08-29 12:35:00,31.56,31.56,31.55,31.56,38453.50052246604,11.8582,11.8582,11.8544,11.8582,38453.5005
2012-08-29 12:40:00,31.56,31.56,31.55,31.55,38662.48693834901,11.8582,11.8582,11.8544,11.8544,38662.4869
2012-08-29 12:45:00,31.55,31.56,31.54,31.55,79623.82445141066,11.8544,11.8582,11.8507,11.8544,79623.8245
2012-08-29 12:50:00,31.54,31.55,31.54,31.54,21943.5736677116,11.8507,11.8544,11.8507,11.8507,21943.5737
2012-08-29 12:55:00,31.54,31.54,31.53,31.54,36990.59561128527,11.8507,11.8507,11.8469,11.8507,36990.5956
2012-08-29 13:00:00,31.54,31.55,31.53,31.55,23406.478578892373,11.8507,11.8544,11.8469,11.8544,23406.4786
2012-08-29 13:05:00,31.55,31.55,31.52,31.53,55172.41379310345,11.8544,11.8544,11.8432,11.8469,55172.4138
2012-08-29 13:10:00,31.53,31.54,31.52,31.53,56844.305120167184,11.8469,11.8507,11.8432,11.8469,56844.3051
2012-08-29 13:15:00,31.53,31.53,31.52,31.52,32392.89446185997,11.8469,11.8469,11.8432,11.8432,32392.8945
2012-08-29 13:20:00,31.52,31.54,31.52,31.53,32601.880877742944,11.8432,11.8507,11.8432,11.8469,32601.8809
2012-08-29 13:25:00,31.53,31.53,31.51,31.51,40125.39184952978,11.8469,11.8469,11.8394,11.8394,40125.3918
2012-08-29 13:30:00,31.51,31.51,31.51,31.51,19435.736677115987,11.8394,11.8394,11.8394,11.8394,19435.7367
2012-08-29 13:35:00,31.51,31.53,31.51,31.53,35945.66353187043,11.8394,11.8469,11.8394,11.8469,35945.6635
2012-08-29 13:40:00,31.53,31.55,31.53,31.55,54545.454545454544,11.8469,11.8544,11.8469,11.8544,54545.4545
2012-08-29 13:45:00,31.55,31.55,31.54,31.54,58098.223615465,11.8544,11.8544,11.8507,11.8507,58098.2236
2012-08-29 13:50:00,31.54,31.54,31.53,31.53,50156.73981191222,11.8507,11.8507,11.8469,11.8469,50156.7398
2012-08-29 13:55:00,31.52,31.53,31.51,31.52,51619.644723093,11.8432,11.8469,11.8394,11.8432,51619.6447
2012-08-29 14:00:00,31.52,31.52,31.5,31.5,30094.04388714733,11.8432,11.8432,11.8357,11.8357,30094.0439
2012-08-29 14:05:00,31.51,31.51,31.49,31.49,23824.451410658305,11.8394,11.8394,11.8319,11.8319,23824.4514
2012-08-29 14:10:00,31.49,31.5,31.48,31.49,58934.16927899687,11.8319,11.8357,11.8281,11.8319,58934.1693
2012-08-29 14:15:00,31.48,31.49,31.47,31.47,44096.133751306166,11.8281,11.8319,11.8244,11.8244,44096.1338
2012-08-29 14:20:00,31.47,31.48,31.47,31.48,38035.5276907001,11.8244,11.8281,11.8244,11.8281,38035.5277
2012-08-29 14:25:00,31.47,31.48,31.47,31.48,52037.61755485893,11.8244,11.8281,11.8244,11.8281,52037.6176
2012-08-29 14:30:00,31.48,31.49,31.45,31.45,78160.91954022988,11.8281,11.8319,11.8169,11.8169,78160.9195
2012-08-29 14:35:00,31.46,31.48,31.45,31.47,75235.10971786834,11.8206,11.8281,11.8169,11.8244,75235.1097
2012-08-29 14:40:00,31.48,31.49,31.47,31.49,53291.53605015674,11.8281,11.8319,11.8244,11.8319,53291.5361
2012-08-29 14:45:00,31.49,31.49,31.47,31.47,65621.73458725182,11.8319,11.8319,11.8244,11.8244,65621.7346
2012-08-29 14:50:00,31.47,31.47,31.45,31.45,82758.62068965517,11.8244,11.8244,11.8169,11.8169,82758.6207
2012-08-29 14:55:00,31.45,31.47,31.45,31.47,90491.11807732497,11.8169,11.8244,11.8169,11.8244,90491.1181
2012-08-29 15:00:00,31.47,31.48,31.47,31.47,137304.07523510972,11.8244,11.8281,11.8244,11.8244,137304.0752
2012-08-29 15:05:00,31.46,31.47,31.46,31.47,36781.6091954023,11.8206,11.8244,11.8206,11.8244,36781.6092
2012-08-29 15:10:00,31.47,31.47,31.47,31.47,39080.45977011494,11.8244,11.8244,11.8244,11.8244,39080.4598
2012-08-29 15:15:00,31.47,31.47,31.46,31.46,48275.86206896552,11.8244,11.8244,11.8206,11.8206,48275.8621
2012-08-29 15:20:00,31.46,31.47,31.46,31.47,77742.94670846395,11.8206,11.8244,11.8206,11.8244,77742.9467
2012-08-29 15:25:00,31.46,31.47,31.44,31.44,86311.38975966562,11.8206,11.8244,11.8131,11.8131,86311.3898
2012-08-29 15:30:00,31.44,31.45,31.44,31.44,68129.57157784744,11.8131,11.8169,11.8131,11.8131,68129.5716
2012-08-29 15:35:00,31.44,31.44,31.42,31.43,115987.46081504702,11.8131,11.8131,11.8056,11.8094,115987.4608
2012-08-29 15:40:00,31.43,31.45,31.43,31.45,70846.39498432602,11.8094,11.8169,11.8094,11.8169,70846.395
2012-08-29 15:45:00,31.44,31.44,31.41,31.41,108463.94984326018,11.8131,11.8131,11.8018,11.8018,108463.9498
2012-08-29 15:50:00,31.41,31.42,31.4,31.41,141483.80355276907,11.8018,11.8056,11.7981,11.8018,141483.8036
2012-08-29 15:55:00,31.4,31.41,31.39,31.4,386206.8965517241,11.7981,11.8018,11.7943,11.7981,386206.8966
2012-08-30 09:30:00,31.27,31.31,31.2,31.21,249320.7941483804,11.7492,11.7643,11.7229,11.7267,249320.7941
2012-08-30 09:35:00,31.19,31.27,31.18,31.26,58725.18286311389,11.7192,11.7492,11.7154,11.7455,58725.1829
2012-08-30 09:40:00,31.27,31.29,31.24,31.27,67084.6394984326,11.7492,11.7568,11.738,11.7492,67084.6395
2012-08-30 09:45:00,31.27,31.28,31.26,31.27,95924.76489028212,11.7492,11.753,11.7455,11.7492,95924.7649
2012-08-30 09:50:00,31.27,31.27,31.24,31.25,44096.133751306166,11.7492,11.7492,11.738,11.7417,44096.1338
2012-08-30 09:55:00,31.25,31.26,31.23,31.24,75444.0961337513,11.7417,11.7455,11.7342,11.738,75444.0961
2012-08-30 10:00:00,31.25,31.29,31.24,31.29,98432.60188087774,11.7417,11.7568,11.738,11.7568,98432.6019
2012-08-30 10:05:00,31.29,31.31,31.27,31.29,80250.78369905955,11.7568,11.7643,11.7492,11.7568,80250.7837
2012-08-30 10:10:00,31.29,31.31,31.27,31.3,68547.54440961337,11.7568,11.7643,11.7492,11.7605,68547.5444
2012-08-30 10:15:00,31.3,31.35,31.3,31.35,247230.92998955067,11.7605,11.7793,11.7605,11.7793,247230.93
2012-08-30 10:20:00,31.35,31.36,31.29,31.29,124137.93103448275,11.7793,11.7831,11.7568,11.7568,124137.931
2012-08-30 10:25:00,31.29,31.3,31.27,31.27,98432.60188087774,11.7568,11.7605,11.7492,11.7492,98432.6019
2012-08-30 10:30:00,31.27,31.3,31.26,31.29,79414.83803552769,11.7492,11.7605,11.7455,11.7568,79414.838
2012-08-30 10:35:00,31.3,31.32,31.28,31.28,47857.88923719958,11.7605,11.768,11.753,11.753,47857.8892
2012-08-30 10:40:00,31.29,31.29,31.27,31.29,40334.37826541275,11.7568,11.7568,11.7492,11.7568,40334.3783
2012-08-30 10:45:00,31.29,31.31,31.29,31.3,25705.329153605016,11.7568,11.7643,11.7568,11.7605,25705.3292
2012-08-30 10:50:00,31.3,31.3,31.27,31.27,119331.2434691745,11.7605,11.7605,11.7492,11.7492,119331.2435
2012-08-30 10:55:00,31.27,31.28,31.25,31.28,126227.79519331244,11.7492,11.753,11.7417,11.753,126227.7952
2012-08-30 11:00:00,31.29,31.31,31.29,31.31,26541.274817136884,11.7568,11.7643,11.7568,11.7643,26541.2748
2012-08-30 11:05:00,31.3,31.35,31.3,31.35,74190.1776384535,11.7605,11.7793,11.7605,11.7793,74190.1776
2012-08-30 11:10:00,31.34,31.34,31.33,31.34,73145.24555903867,11.7755,11.7755,11.7718,11.7755,73145.2456
2012-08-30 11:15:00,31.33,31.36,31.32,31.36,48902.82131661442,11.7718,11.7831,11.768,11.7831,48902.8213
2012-08-30 11:20:00,31.36,31.37,31.35,31.37,25705.329153605016,11.7831,11.7868,11.7793,11.7868,25705.3292
2012-08-30 11:25:00,31.37,31.38,31.35,31.36,42842.21525600836,11.7868,11.7906,11.7793,11.7831,42842.2153
2012-08-30 11:30:00,31.36,31.36,31.32,31.32,27795.19331243469,11.7831,11.7831,11.768,11.768,27795.1933
2012-08-30 11:35:00,31.32,31.32,31.31,31.31,225705.329153605,11.768,11.768,11.7643,11.7643,225705.3292
2012-08-30 11:40:00,31.32,31.32,31.29,31.29,177847.43991640542,11.768,11.768,11.7568,11.7568,177847.4399
2012-08-30 11:45:00,31.29,31.31,31.28,31.31,53082.54963427377,11.7568,11.7643,11.753,11.7643,53082.5496
2012-08-30 11:50:00,31.31,31.31,31.29,31.31,30929.989550679205,11.7643,11.7643,11.7568,11.7643,30929.9896
2012-08-30 11:55:00,31.3,31.31,31.27,31.29,125809.8223615465,11.7605,11.7643,11.7492,11.7568,125809.8224
2012-08-30 12:00:00,31.28,31.29,31.27,31.27,18808.777429467085,11.753,11.7568,11.7492,11.7492,18808.7774
2012-08-30 12:05:00,31.27,31.3,31.27,31.29,41797.28317659352,11.7492,11.7605,11.7492,11.7568,41797.2832
2012-08-30 12:10:00,31.3,31.31,31.29,31.3,127690.7001044932,11.7605,11.7643,11.7568,11.7605,127690.7001
2012-08-30 12:15:00,31.3,31.31,31.3,31.31,27795.19331243469,11.7605,11.7643,11.7605,11.7643,27795.1933
2012-08-30 12:20:00,31.31,31.31,31.3,31.31,48484.84848484848,11.7643,11.7643,11.7605,11.7643,48484.8485
2012-08-30 12:25:00,31.31,31.31,31.3,31.31,29258.098223615463,11.7643,11.7643,11.7605,11.7643,29258.0982
2012-08-30 12:30:00,31.31,31.34,31.31,31.34,34273.772204806686,11.7643,11.7755,11.7643,11.7755,34273.7722
2012-08-30 12:35:00,31.34,31.35,31.34,31.34,25705.329153605016,11.7755,11.7793,11.7755,11.7755,25705.3292
2012-08-30 12:40:00,31.34,31.35,31.34,31.35,21525.600835945665,11.7755,11.7793,11.7755,11.7793,21525.6008
2012-08-30 12:45:00,31.35,31.37,31.35,31.37,42842.21525600836,11.7793,11.7868,11.7793,11.7868,42842.2153
2012-08-30 12:50:00,31.37,31.38,31.36,31.36,32601.880877742944,11.7868,11.7906,11.7831,11.7831,32601.8809
2012-08-30 12:55:00,31.36,31.38,31.36,31.38,36363.63636363636,11.7831,11.7906,11.7831,11.7906,36363.6364
2012-08-30 13:00:00,31.38,31.38,31.36,31.37,21943.5736677116,11.7906,11.7906,11.7831,11.7868,21943.5737
2012-08-30 13:05:00,31.37,31.37,31.37,31.37,14838.0355276907,11.7868,11.7868,11.7868,11.7868,14838.0355
2012-08-30 13:10:00,31.37,31.38,31.35,31.35,41170.32392894461,11.7868,11.7906,11.7793,11.7793,41170.3239
2012-08-30 13:15:00,31.35,31.36,31.34,31.35,25287.35632183908,11.7793,11.7831,11.7755,11.7793,25287.3563
2012-08-30 13:20:00,31.35,31.37,31.35,31.36,28213.166144200623,11.7793,11.7868,11.7793,11.7831,28213.1661
2012-08-30 13:25:00,31.35,31.36,31.33,31.34,40543.36468129572,11.7793,11.7831,11.7718,11.7755,40543.3647
2012-08-30 13:30:00,31.34,31.34,31.33,31.34,21734.58725182863,11.7755,11.7755,11.7718,11.7755,21734.5873
2012-08-30 13:35:00,31.34,31.35,31.34,31.34,30929.989550679205,11.7755,11.7793,11.7755,11.7755,30929.9896
2012-08-30 13:40:00,31.34,31.36,31.34,31.36,18808.777429467085,11.7755,11.7831,11.7755,11.7831,18808.7774
2012-08-30 13:45:00,31.35,31.37,31.34,31.37,31556.948798328107,11.7793,11.7868,11.7755,11.7868,31556.9488
2012-08-30 13:50:00,31.36,31.37,31.35,31.36,27377.220480668755,11.7831,11.7868,11.7793,11.7831,27377.2205
2012-08-30 13:55:00,31.36,31.38,31.36,31.38,33437.826541274815,11.7831,11.7906,11.7831,11.7906,33437.8265
2012-08-30 14:00:00,31.38,31.38,31.37,31.37,28004.17972831766,11.7906,11.7906,11.7868,11.7868,28004.1797
2012-08-30 14:05:00,31.37,31.39,31.37,31.38,43051.20167189133,11.7868,11.7943,11.7868,11.7906,43051.2017
2012-08-30 14:10:00,31.38,31.38,31.38,31.38,22779.519331243468,11.7906,11.7906,11.7906,11.7906,22779.5193
2012-08-30 14:15:00,31.38,31.38,31.38,31.38,28213.166144200623,11.7906,11.7906,11.7906,11.7906,28213.1661
2012-08-30 14:20:00,31.38,31.4,31.38,31.39,32810.86729362591,11.7906,11.7981,11.7906,11.7943,32810.8673
2012-08-30 14:25:00,31.39,31.4,31.37,31.38,36781.6091954023,11.7943,11.7981,11.7868,11.7906,36781.6092
2012-08-30 14:30:00,31.37,31.38,31.37,31.37,11703.239289446186,11.7868,11.7906,11.7868,11.7868,11703.2393
2012-08-30 14:35:00,31.37,31.38,31.34,31.34,49529.780564263325,11.7868,11.7906,11.7755,11.7755,49529.7806
2012-08-30 14:40:00,31.35,31.35,31.34,31.34,41170.32392894461,11.7793,11.7793,11.7755,11.7755,41170.3239
2012-08-30 14:45:00,31.35,31.35,31.34,31.35,38244.51410658307,11.7793,11.7793,11.7755,11.7793,38244.5141
2012-08-30 14:50:00,31.35,31.35,31.34,31.34,45350.05224660397,11.7793,11.7793,11.7755,11.7755,45350.0522
2012-08-30 14:55:00,31.35,31.35,31.34,31.34,44514.1065830721,11.7793,11.7793,11.7755,11.7755,44514.1066
2012-08-30 15:00:00,31.35,31.35,31.35,31.35,108881.92267502612,11.7793,11.7793,11.7793,11.7793,108881.9227
2012-08-30 15:05:00,31.35,31.36,31.35,31.35,115151.51515151517,11.7793,11.7831,11.7793,11.7793,115151.5152
2012-08-30 15:10:00,31.35,31.36,31.35,31.35,46185.99791013584,11.7793,11.7831,11.7793,11.7793,46185.9979
2012-08-30 15:15:00,31.35,31.35,31.35,31.35,22361.54649947753,11.7793,11.7793,11.7793,11.7793,22361.5465
2012-08-30 15:20:00,31.35,31.35,31.35,31.35,26750.261233019854,11.7793,11.7793,11.7793,11.7793,26750.2612
2012-08-30 15:25:00,31.35,31.36,31.35,31.36,54754.44096133751,11.7793,11.7831,11.7793,11.7831,54754.441
2012-08-30 15:30:00,31.36,31.36,31.35,31.35,88192.26750261233,11.7831,11.7831,11.7793,11.7793,88192.2675
2012-08-30 15:35:00,31.35,31.36,31.35,31.35,175757.57575757577,11.7793,11.7831,11.7793,11.7793,175757.5758
2012-08-30 15:40:00,31.36,31.36,31.35,31.35,94461.85997910135,11.7831,11.7831,11.7793,11.7793,94461.86
2012-08-30 15:45:00,31.35,31.35,31.33,31.34,127899.68652037616,11.7793,11.7793,11.7718,11.7755,127899.6865
2012-08-30 15:50:00,31.34,31.34,31.31,31.32,109508.88192267502,11.7755,11.7755,11.7643,11.768,109508.8819
2012-08-30 15:55:00,31.32,31.32,31.28,31.3,288192.2675026123,11.768,11.768,11.753,11.7605,288192.2675
2012-08-31 09:30:00,31.34,31.4,31.29,31.4,489864.1588296761,11.7755,11.7981,11.7568,11.7981,489864.1588
2012-08-31 09:35:00,31.4,31.45,31.4,31.45,163427.37722048067,11.7981,11.8169,11.7981,11.8169,163427.3772
2012-08-31 09:40:00,31.45,31.46,31.38,31.42,152142.1107628004,11.8169,11.8206,11.7906,11.8056,152142.1108
2012-08-31 09:45:00,31.42,31.47,31.41,31.46,78369.90595611285,11.8056,11.8244,11.8018,11.8206,78369.906
2012-08-31 09:50:00,31.46,31.49,31.45,31.47,90491.11807732497,11.8206,11.8319,11.8169,11.8244,90491.1181
2012-08-31 09:55:00,31.48,31.48,31.46,31.46,54127.481713688605,11.8281,11.8281,11.8206,11.8206,54127.4817
2012-08-31 10:00:00,31.46,31.47,31.38,31.4,131870.42842215256,11.8206,11.8244,11.7906,11.7981,131870.4284
2012-08-31 10:05:00,31.41,31.41,31.3,31.31,144827.58620689655,11.8018,11.8018,11.7605,11.7643,144827.5862
2012-08-31 10:10:00,31.31,31.38,31.31,31.38,111389.75966562174,11.7643,11.7906,11.7643,11.7906,111389.7597
2012-08-31 10:15:00,31.38,31.46,31.37,31.45,150052.24660397074,11.7906,11.8206,11.7868,11.8169,150052.2466
2012-08-31 10:20:00,31.45,31.49,31.45,31.48,121421.10762800416,11.8169,11.8319,11.8169,11.8281,121421.1076
2012-08-31 10:25:00,31.48,31.49,31.45,31.46,309090.90909090906,11.8281,11.8319,11.8169,11.8206,309090.9091
2012-08-31 10:30:00,31.46,31.48,31.43,31.47,69801.46290491118,11.8206,11.8281,11.8094,11.8244,69801.4629
2012-08-31 10:35:00,31.47,31.49,31.44,31.44,74190.1776384535,11.8244,11.8319,11.8131,11.8131,74190.1776
2012-08-31 10:40:00,31.45,31.47,31.43,31.46,51201.67189132706,11.8169,11.8244,11.8094,11.8206,51201.6719
2012-08-31 10:45:00,31.45,31.47,31.44,31.45,34482.75862068965,11.8169,11.8244,11.8131,11.8169,34482.7586
2012-08-31 10:50:00,31.45,31.46,31.41,31.45,44096.133751306166,11.8169,11.8206,11.8018,11.8169,44096.1338
2012-08-31 10:55:00,31.46,31.52,31.46,31.49,153187.04284221525,11.8206,11.8432,11.8206,11.8319,153187.0428
2012-08-31 11:00:00,31.49,31.51,31.48,31.51,88610.24033437826,11.8319,11.8394,11.8281,11.8394,88610.2403
2012-08-31 11:05:00,31.51,31.51,31.49,31.49,93207.94148380354,11.8394,11.8394,11.8319,11.8319,93207.9415
2012-08-31 11:10:00,31.49,31.51,31.49,31.5,71264.36781609195,11.8319,11.8394,11.8319,11.8357,71264.3678
2012-08-31 11:15:00,31.5,31.52,31.49,31.52,49529.780564263325,11.8357,11.8432,11.8319,11.8432,49529.7806
2012-08-31 11:20:00,31.51,31.53,31.51,31.53,76489.02821316614,11.8394,11.8469,11.8394,11.8469,76489.0282
2012-08-31 11:25:00,31.52,31.53,31.49,31.49,96342.73772204808,11.8432,11.8469,11.8319,11.8319,96342.7377
2012-08-31 11:30:00,31.49,31.51,31.49,31.49,104075.23510971786,11.8319,11.8394,11.8319,11.8319,104075.2351
2012-08-31 11:35:00,31.49,31.49,31.49,31.49,80041.7972831766,11.8319,11.8319,11.8319,11.8319,80041.7973
2012-08-31 11:40:00,31.49,31.49,31.49,31.49,61442.00626959247,11.8319,11.8319,11.8319,11.8319,61442.0063
2012-08-31 11:45:00,31.49,31.49,31.47,31.47,71473.35423197492,11.8319,11.8319,11.8244,11.8244,71473.3542
2012-08-31 11:50:00,31.47,31.49,31.47,31.49,63740.85684430512,11.8244,11.8319,11.8244,11.8319,63740.8568
2012-08-31 11:55:00,31.49,31.5,31.48,31.49,56008.35945663532,11.8319,11.8357,11.8281,11.8319,56008.3595
2012-08-31 12:00:00,31.48,31.49,31.48,31.49,28631.13897596656,11.8281,11.8319,11.8281,11.8319,28631.139
2012-08-31 12:05:00,31.49,31.49,31.41,31.41,113897.59665621734,11.8319,11.8319,11.8018,11.8018,113897.5967
2012-08-31 12:10:00,31.42,31.42,31.35,31.35,68129.57157784744,11.8056,11.8056,11.7793,11.7793,68129.5716
2012-08-31 12:15:00,31.35,31.36,31.34,31.34,61442.00626959247,11.7793,11.7831,11.7755,11.7755,61442.0063
2012-08-31 12:20:00,31.34,31.36,31.32,31.34,60397.07419017764,11.7755,11.7831,11.768,11.7755,60397.0742
2012-08-31 12:25:00,31.35,31.37,31.34,31.35,25078.36990595611,11.7793,11.7868,11.7755,11.7793,25078.3699
2012-08-31 12:30:00,31.35,31.38,31.32,31.38,28213.166144200623,11.7793,11.7906,11.768,11.7906,28213.1661
2012-08-31 12:35:00,31.38,31.38,31.36,31.36,44305.12016718913,11.7906,11.7906,11.7831,11.7831,44305.1202
2012-08-31 12:40:00,31.36,31.39,31.36,31.38,35736.67711598746,11.7831,11.7943,11.7831,11.7906,35736.6771
2012-08-31 12:45:00,31.38,31.39,31.38,31.38,20898.64158829676,11.7906,11.7943,11.7906,11.7906,20898.6416
2012-08-31 12:50:00,31.38,31.39,31.37,31.39,23824.451410658305,11.7906,11.7943,11.7868,11.7943,23824.4514
2012-08-31 12:55:00,31.39,31.4,31.39,31.39,32183.90804597701,11.7943,11.7981,11.7943,11.7943,32183.908
2012-08-31 13:00:00,31.39,31.4,31.38,31.39,28631.13897596656,11.7943,11.7981,11.7906,11.7943,28631.139
2012-08-31 13:05:00,31.39,31.41,31.38,31.38,74817.1368861024,11.7943,11.8018,11.7906,11.7906,74817.1369
2012-08-31 13:10:00,31.38,31.38,31.3,31.32,76280.04179728318,11.7906,11.7906,11.7605,11.768,76280.0418
2012-08-31 13:15:00,31.33,31.33,31.3,31.33,41379.31034482759,11.7718,11.7718,11.7605,11.7718,41379.3103
2012-08-31 13:20:00,31.33,31.33,31.32,31.32,45350.05224660397,11.7718,11.7718,11.768,11.768,45350.0522
2012-08-31 13:25:00,31.32,31.33,31.3,31.31,31347.96238244514,11.768,11.7718,11.7605,11.7643,31347.9624
2012-08-31 13:30:00,31.31,31.33,31.31,31.33,14002.08986415883,11.7643,11.7718,11.7643,11.7718,14002.0899
2012-08-31 13:35:00,31.33,31.34,31.32,31.33,49320.79414838035,11.7718,11.7755,11.768,11.7718,49320.7941
2012-08-31 13:40:00,31.33,31.36,31.33,31.35,22988.50574712644,11.7718,11.7831,11.7718,11.7793,22988.5057
2012-08-31 13:45:00,31.35,31.36,31.34,31.35,30721.00313479624,11.7793,11.7831,11.7755,11.7793,30721.0031
2012-08-31 13:50:00,31.35,31.39,31.35,31.39,24033.437826541274,11.7793,11.7943,11.7793,11.7943,24033.4378
2012-08-31 13:55:00,31.39,31.4,31.38,31.38,36154.649947753394,11.7943,11.7981,11.7906,11.7906,36154.6499
2012-08-31 14:00:00,31.38,31.4,31.38,31.39,36154.649947753394,11.7906,11.7981,11.7906,11.7943,36154.6499
2012-08-31 14:05:00,31.39,31.4,31.39,31.39,27795.19331243469,11.7943,11.7981,11.7943,11.7943,27795.1933
2012-08-31 14:10:00,31.39,31.39,31.38,31.39,41170.32392894461,11.7943,11.7943,11.7906,11.7943,41170.3239
2012-08-31 14:15:00,31.38,31.39,31.38,31.39,78160.91954022988,11.7906,11.7943,11.7906,11.7943,78160.9195
2012-08-31 14:20:00,31.39,31.39,31.39,31.39,26123.30198537095,11.7943,11.7943,11.7943,11.7943,26123.302
2012-08-31 14:25:00,31.39,31.39,31.39,31.39,64367.81609195402,11.7943,11.7943,11.7943,11.7943,64367.8161
2012-08-31 14:30:00,31.39,31.39,31.39,31.39,53918.49529780564,11.7943,11.7943,11.7943,11.7943,53918.4953
2012-08-31 14:35:00,31.39,31.39,31.39,31.39,42842.21525600836,11.7943,11.7943,11.7943,11.7943,42842.2153
2012-08-31 14:40:00,31.39,31.39,31.38,31.38,29467.08463949844,11.7943,11.7943,11.7906,11.7906,29467.0846
2012-08-31 14:45:00,31.38,31.39,31.38,31.39,47439.91640543364,11.7906,11.7943,11.7906,11.7943,47439.9164
2012-08-31 14:50:00,31.39,31.39,31.39,31.39,26959.24764890282,11.7943,11.7943,11.7943,11.7943,26959.2476
2012-08-31 14:55:00,31.39,31.39,31.38,31.39,31556.948798328107,11.7943,11.7943,11.7906,11.7943,31556.9488
2012-08-31 15:00:00,31.39,31.39,31.36,31.36,56008.35945663532,11.7943,11.7943,11.7831,11.7831,56008.3595
2012-08-31 15:05:00,31.36,31.37,31.36,31.37,47439.91640543364,11.7831,11.7868,11.7831,11.7868,47439.9164
2012-08-31 15:10:00,31.37,31.38,31.37,31.38,60188.08777429467,11.7868,11.7906,11.7868,11.7906,60188.0878
2012-08-31 15:15:00,31.38,31.38,31.37,31.38,56426.33228840125,11.7906,11.7906,11.7868,11.7906,56426.3323
2012-08-31 15:20:00,31.38,31.38,31.36,31.37,37199.58202716823,11.7906,11.7906,11.7831,11.7868,37199.582
2012-08-31 15:25:00,31.36,31.37,31.34,31.34,86520.37617554859,11.7831,11.7868,11.7755,11.7755,86520.3762
2012-08-31 15:30:00,31.34,31.35,31.33,31.34,106792.05851619644,11.7755,11.7793,11.7718,11.7755,106792.0585
2012-08-31 15:35:00,31.34,31.37,31.34,31.37,83803.55276907001,11.7755,11.7868,11.7755,11.7868,83803.5528
2012-08-31 15:40:00,31.37,31.39,31.36,31.37,120585.16196447233,11.7868,11.7943,11.7831,11.7868,120585.162
2012-08-31 15:45:00,31.37,31.38,31.36,31.38,105956.11285266458,11.7868,11.7906,11.7831,11.7906,105956.1129
2012-08-31 15:50:00,31.38,31.39,31.37,31.39,257262.27795193312,11.7906,11.7943,11.7868,11.7943,257262.278
2012-08-31 15:55:00,31.39,31.41,31.36,31.36,933333.3333333333,11.7943,11.8018,11.7831,11.7831,933333.3333
2012-09-04 09:30:00,31.23,31.3,30.9,31.11,797910.1358411703,11.7342,11.7605,11.6102,11.6891,797910.1358
2012-09-04 09:35:00,31.1,31.18,31.08,31.14,185579.93730407525,11.6854,11.7154,11.6779,11.7004,185579.9373
2012-09-04 09:40:00,31.15,31.21,31.12,31.19,206269.59247648905,11.7042,11.7267,11.6929,11.7192,206269.5925
2012-09-04 09:45:00,31.19,31.27,31.17,31.26,170741.90177638453,11.7192,11.7492,11.7117,11.7455,170741.9018
2012-09-04 09:50:00,31.26,31.29,31.26,31.27,120585.16196447233,11.7455,11.7568,11.7455,11.7492,120585.162
2012-09-04 09:55:00,31.26,31.27,31.19,31.19,95088.81922675026,11.7455,11.7492,11.7192,11.7192,95088.8192
2012-09-04 10:00:00,31.18,31.23,31.17,31.2,187669.8014629049,11.7154,11.7342,11.7117,11.7229,187669.8015
2012-09-04 10:05:00,31.2,31.21,31.13,31.14,211076.2800417973,11.7229,11.7267,11.6966,11.7004,211076.28
2012-09-04 10:10:00,31.14,31.16,31.13,31.14,160083.5945663532,11.7004,11.7079,11.6966,11.7004,160083.5946
2012-09-04 10:15:00,31.14,31.17,31.14,31.16,143782.6541274817,11.7004,11.7117,11.7004,11.7079,143782.6541
2012-09-04 10:20:00,31.15,31.17,31.13,31.16,163218.3908045977,11.7042,11.7117,11.6966,11.7079,163218.3908
2012-09-04 10:25:00,31.16,31.17,31.14,31.16,86102.40334378266,11.7079,11.7117,11.7004,11.7079,86102.4033
2012-09-04 10:30:00,31.16,31.16,31.12,31.16,75444.0961337513,11.7079,11.7079,11.6929,11.7079,75444.0961
2012-09-04 10:35:00,31.16,31.19,31.13,31.18,79414.83803552769,11.7079,11.7192,11.6966,11.7154,79414.838
2012-09-04 10:40:00,31.18,31.21,31.16,31.2,77115.98746081504,11.7154,11.7267,11.7079,11.7229,77115.9875
2012-09-04 10:45:00,31.2,31.21,31.14,31.15,88819.22675026122,11.7229,11.7267,11.7004,11.7042,88819.2268
2012-09-04 10:50:00,31.16,31.2,31.16,31.17,200000.0,11.7079,11.7229,11.7079,11.7117,200000.0
2012-09-04 10:55:00,31.17,31.18,31.12,31.14,141065.83072100312,11.7117,11.7154,11.6929,11.7004,141065.8307
2012-09-04 11:00:00,31.14,31.16,31.12,31.16,158829.67607105538,11.7004,11.7079,11.6929,11.7079,158829.6761
2012-09-04 11:05:00,31.16,31.19,31.16,31.18,83176.5935214211,11.7079,11.7192,11.7079,11.7154,83176.5935
2012-09-04 11:10:00,31.18,31.22,31.16,31.22,92789.9686520376,11.7154,11.7305,11.7079,11.7305,92789.9687
2012-09-04 11:15:00,31.22,31.23,31.21,31.23,160919.54022988505,11.7305,11.7342,11.7267,11.7342,160919.5402
2012-09-04 11:20:00,31.23,31.23,31.18,31.19,129571.57784743993,11.7342,11.7342,11.7154,11.7192,129571.5778
2012-09-04 11:25:00,31.2,31.2,31.18,31.19,87147.3354231975,11.7229,11.7229,11.7154,11.7192,87147.3354
2012-09-04 11:30:00,31.2,31.21,31.18,31.18,89028.2131661442,11.7229,11.7267,11.7154,11.7154,89028.2132
2012-09-04 11:35:00,31.18,31.21,31.18,31.21,67711.59874608151,11.7154,11.7267,11.7154,11.7267,67711.5987
2012-09-04 11:40:00,31.21,31.22,31.2,31.2,58516.19644723093,11.7267,11.7305,11.7229,11.7229,58516.1964
2012-09-04 11:45:00,31.2,31.25,31.2,31.25,70637.40856844305,11.7229,11.7417,11.7229,11.7417,70637.4086
2012-09-04 11:50:00,31.25,31.25,31.24,31.25,32183.90804597701,11.7417,11.7417,11.738,11.7417,32183.908
2012-09-04 11:55:00,31.25,31.28,31.25,31.27,35318.70428422152,11.7417,11.753,11.7417,11.7492,35318.7043
2012-09-04 12:00:00,31.28,31.28,31.26,31.26,79832.81086729362,11.753,11.753,11.7455,11.7455,79832.8109
2012-09-04 12:05:00,31.26,31.28,31.26,31.28,63740.85684430512,11.7455,11.753,11.7455,11.753,63740.8568
2012-09-04 12:10:00,31.27,31.28,31.27,31.28,65203.76175548589,11.7492,11.753,11.7492,11.753,65203.7618
2012-09-04 12:15:00,31.28,31.29,31.28,31.28,33228.84012539185,11.753,11.7568,11.753,11.753,33228.8401
2012-09-04 12:20:00,31.29,31.31,31.28,31.29,63531.87042842215,11.7568,11.7643,11.753,11.7568,63531.8704
2012-09-04 12:25:00,31.29,31.31,31.28,31.3,90073.14524555903,11.7568,11.7643,11.753,11.7605,90073.1452
2012-09-04 12:30:00,31.3,31.31,31.28,31.28,27377.220480668755,11.7605,11.7643,11.753,11.753,27377.2205
2012-09-04 12:35:00,31.29,31.32,31.28,31.32,42215.25600835946,11.7568,11.768,11.753,11.768,42215.256
2012-09-04 12:40:00,31.32,31.33,31.3,31.31,30094.04388714733,11.768,11.7718,11.7605,11.7643,30094.0439
2012-09-04 12:45:00,31.31,31.31,31.29,31.3,35945.66353187043,11.7643,11.7643,11.7568,11.7605,35945.6635
2012-09-04 12:50:00,31.29,31.3,31.28,31.3,20271.68234064785,11.7568,11.7605,11.753,11.7605,20271.6823
2012-09-04 12:55:00,31.3,31.33,31.3,31.31,38662.48693834901,11.7605,11.7718,11.7605,11.7643,38662.4869
2012-09-04 13:00:00,31.32,31.32,31.3,31.31,33437.826541274815,11.768,11.768,11.7605,11.7643,33437.8265
2012-09-04 13:05:00,31.31,31.32,31.3,31.31,47648.90282131661,11.7643,11.768,11.7605,11.7643,47648.9028
2012-09-04 13:10:00,31.31,31.31,31.29,31.3,72518.28631138976,11.7643,11.7643,11.7568,11.7605,72518.2863
2012-09-04 13:15:00,31.3,31.31,31.29,31.31,31974.92163009404,11.7605,11.7643,11.7568,11.7643,31974.9216
2012-09-04 13:20:00,31.31,31.31,31.29,31.3,28422.152560083592,11.7643,11.7643,11.7568,11.7605,28422.1526
2012-09-04 13:25:00,31.29,31.3,31.28,31.29,52873.5632183908,11.7568,11.7605,11.753,11.7568,52873.5632
2012-09-04 13:30:00,31.29,31.3,31.28,31.28,53709.50888192267,11.7568,11.7605,11.753,11.753,53709.5089
2012-09-04 13:35:00,31.28,31.3,31.27,31.28,55799.37304075235,11.753,11.7605,11.7492,11.753,55799.373
2012-09-04 13:40:00,31.28,31.29,31.28,31.29,321630.0940438872,11.753,11.7568,11.753,11.7568,321630.094
2012-09-04 13:45:00,31.29,31.29,31.27,31.27,24660.397074190176,11.7568,11.7568,11.7492,11.7492,24660.3971
2012-09-04 13:50:00,31.28,31.29,31.27,31.29,63531.87042842215,11.753,11.7568,11.7492,11.7568,63531.8704
2012-09-04 13:55:00,31.29,31.3,31.28,31.28,73772.20480668756,11.7568,11.7605,11.753,11.753,73772.2048
2012-09-04 14:00:00,31.28,31.3,31.28,31.29,41588.29676071055,11.753,11.7605,11.753,11.7568,41588.2968
2012-09-04 14:05:00,31.29,31.32,31.28,31.31,54336.46812957158,11.7568,11.768,11.753,11.7643,54336.4681
2012-09-04 14:10:00,31.31,31.33,31.31,31.33,54963.42737722048,11.7643,11.7718,11.7643,11.7718,54963.4274
2012-09-04 14:15:00,31.33,31.35,31.32,31.35,65830.7210031348,11.7718,11.7793,11.768,11.7793,65830.721
2012-09-04 14:20:00,31.35,31.36,31.33,31.34,80041.7972831766,11.7793,11.7831,11.7718,11.7755,80041.7973
2012-09-04 14:25:00,31.34,31.35,31.33,31.34,62695.92476489028,11.7755,11.7793,11.7718,11.7755,62695.9248
2012-09-04 14:30:00,31.34,31.35,31.33,31.34,68965.5172413793,11.7755,11.7793,11.7718,11.7755,68965.5172
2012-09-04 14:35:00,31.34,31.35,31.32,31.34,255590.38662486937,11.7755,11.7793,11.768,11.7755,255590.3866
2012-09-04 14:40:00,31.34,31.35,31.34,31.34,76071.0553814002,11.7755,11.7793,11.7755,11.7755,76071.0554
2012-09-04 14:45:00,31.34,31.37,31.34,31.37,69592.47648902821,11.7755,11.7868,11.7755,11.7868,69592.4765
2012-09-04 14:50:00,31.37,31.38,31.37,31.38,50992.685475444094,11.7868,11.7906,11.7868,11.7906,50992.6855
2012-09-04 14:55:00,31.38,31.38,31.37,31.37,57053.29153605016,11.7906,11.7906,11.7868,11.7868,57053.2915
2012-09-04 15:00:00,31.37,31.38,31.36,31.38,40334.37826541275,11.7868,11.7906,11.7831,11.7906,40334.3783
2012-09-04 15:05:00,31.38,31.41,31.37,31.41,55381.400208986415,11.7906,11.8018,11.7868,11.8018,55381.4002
2012-09-04 15:10:00,31.41,31.42,31.38,31.38,56426.33228840125,11.8018,11.8056,11.7906,11.7906,56426.3323
2012-09-04 15:15:00,31.38,31.4,31.37,31.39,120376.17554858934,11.7906,11.7981,11.7868,11.7943,120376.1755
2012-09-04 15:20:00,31.39,31.39,31.38,31.38,86938.34900731452,11.7943,11.7943,11.7906,11.7906,86938.349
2012-09-04 15:25:00,31.38,31.38,31.36,31.38,112643.67816091952,11.7906,11.7906,11.7831,11.7906,112643.6782
2012-09-04 15:30:00,31.38,31.38,31.36,31.36,101149.42528735632,11.7906,11.7906,11.7831,11.7831,101149.4253
2012-09-04 15:35:00,31.36,31.37,31.31,31.32,159874.60815047022,11.7831,11.7868,11.7643,11.768,159874.6082
2012-09-04 15:40:00,31.31,31.33,31.3,31.32,218808.77742946707,11.7643,11.7718,11.7605,11.768,218808.7774
2012-09-04 15:45:00,31.32,31.35,31.31,31.35,221734.58725182863,11.768,11.7793,11.7643,11.7793,221734.5873
2012-09-04 15:50:00,31.35,31.36,31.34,31.36,149216.30094043887,11.7793,11.7831,11.7755,11.7831,149216.3009
2012-09-04 15:55:00,31.36,31.36,31.31,31.32,432601.88087774295,11.7831,11.7831,11.7643,11.768,432601.8809
2012-09-05 09:30:00,31.42,31.45,31.34,31.34,363845.3500522466,11.8056,11.8169,11.7755,11.7755,363845.3501
2012-09-05 09:35:00,31.33,31.37,31.27,31.29,149634.2737722048,11.7718,11.7868,11.7492,11.7568,149634.2738
2012-09-05 09:40:00,31.28,31.35,31.27,31.29,76280.04179728318,11.753,11.7793,11.7492,11.7568,76280.0418
2012-09-05 09:45:00,31.29,31.35,31.29,31.31,69383.49007314524,11.7568,11.7793,11.7568,11.7643,69383.4901
2012-09-05 09:50:00,31.3,31.32,31.3,31.31,108254.9634273772,11.7605,11.768,11.7605,11.7643,108254.9634
2012-09-05 09:55:00,31.32,31.32,31.28,31.3,56217.345872518286,11.768,11.768,11.753,11.7605,56217.3459
2012-09-05 10:00:00,31.3,31.34,31.29,31.33,51201.67189132706,11.7605,11.7755,11.7568,11.7718,51201.6719
2012-09-05 10:05:00,31.33,31.35,31.3,31.3,58516.19644723093,11.7718,11.7793,11.7605,11.7605,58516.1964
2012-09-05 10:10:00,31.3,31.38,31.3,31.37,122048.06687565308,11.7605,11.7906,11.7605,11.7868,122048.0669
2012-09-05 10:15:00,31.37,31.39,31.37,31.38,79832.81086729362,11.7868,11.7943,11.7868,11.7906,79832.8109
2012-09-05 10:20:00,31.38,31.43,31.38,31.39,74190.1776384535,11.7906,11.8094,11.7906,11.7943,74190.1776
2012-09-05 10:25:00,31.39,31.48,31.39,31.48,70010.44932079414,11.7943,11.8281,11.7943,11.8281,70010.4493
2012-09-05 10:30:00,31.48,31.5,31.45,31.45,81295.71577847439,11.8281,11.8357,11.8169,11.8169,81295.7158
2012-09-05 10:35:00,31.45,31.45,31.44,31.45,48484.84848484848,11.8169,11.8169,11.8131,11.8169,48484.8485
2012-09-05 10:40:00,31.45,31.45,31.41,31.42,61442.00626959247,11.8169,11.8169,11.8018,11.8056,61442.0063
2012-09-05 10:45:00,31.43,31.44,31.41,31.41,61859.97910135841,11.8094,11.8131,11.8018,11.8018,61859.9791
2012-09-05 10:50:00,31.41,31.41,31.39,31.41,40961.33751306165,11.8018,11.8018,11.7943,11.8018,40961.3375
2012-09-05 10:55:00,31.4,31.42,31.35,31.36,111807.73249738768,11.7981,11.8056,11.7793,11.7831,111807.7325
2012-09-05 11:00:00,31.36,31.37,31.34,31.35,107419.01776384536,11.7831,11.7868,11.7755,11.7793,107419.0178
2012-09-05 11:05:00,31.35,31.36,31.3,31.31,114106.58307210031,11.7793,11.7831,11.7605,11.7643,114106.5831
2012-09-05 11:10:00,31.3,31.36,31.3,31.36,90282.131661442,11.7605,11.7831,11.7605,11.7831,90282.1317
2012-09-05 11:15:00,31.36,31.38,31.34,31.38,88192.26750261233,11.7831,11.7906,11.7755,11.7906,88192.2675
2012-09-05 11:20:00,31.38,31.39,31.37,31.38,68756.53082549635,11.7906,11.7943,11.7868,11.7906,68756.5308
2012-09-05 11:25:00,31.37,31.42,31.37,31.42,38244.51410658307,11.7868,11.8056,11.7868,11.8056,38244.5141
2012-09-05 11:30:00,31.42,31.44,31.41,31.42,44096.133751306166,11.8056,11.8131,11.8018,11.8056,44096.1338
2012-09-05 11:35:00,31.42,31.44,31.42,31.43,42006.269592476485,11.8056,11.8131,11.8056,11.8094,42006.2696
2012-09-05 11:40:00,31.43,31.44,31.42,31.43,36781.6091954023,11.8094,11.8131,11.8056,11.8094,36781.6092
2012-09-05 11:45:00,31.44,31.46,31.42,31.46,89864.15882967607,11.8131,11.8206,11.8056,11.8206,89864.1588
2012-09-05 11:50:00,31.46,31.46,31.44,31.45,33855.799373040754,11.8206,11.8206,11.8131,11.8169,33855.7994
2012-09-05 11:55:00,31.45,31.46,31.43,31.45,40543.36468129572,11.8169,11.8206,11.8094,11.8169,40543.3647
2012-09-05 12:00:00,31.45,31.45,31.43,31.45,50992.685475444094,11.8169,11.8169,11.8094,11.8169,50992.6855
2012-09-05 12:05:00,31.45,31.46,31.43,31.46,52455.59038662487,11.8169,11.8206,11.8094,11.8206,52455.5904
2012-09-05 12:10:00,31.46,31.47,31.43,31.44,47857.88923719958,11.8206,11.8244,11.8094,11.8131,47857.8892
2012-09-05 12:15:00,31.44,31.44,31.39,31.4,56008.35945663532,11.8131,11.8131,11.7943,11.7981,56008.3595
2012-09-05 12:20:00,31.39,31.39,31.38,31.38,40543.36468129572,11.7943,11.7943,11.7906,11.7906,40543.3647
2012-09-05 12:25:00,31.38,31.4,31.37,31.4,63531.87042842215,11.7906,11.7981,11.7868,11.7981,63531.8704
2012-09-05 12:30:00,31.4,31.4,31.4,31.4,7105.538140020898,11.7981,11.7981,11.7981,11.7981,7105.5381
2012-09-05 12:35:00,31.4,31.4,31.38,31.39,19644.72309299896,11.7981,11.7981,11.7906,11.7943,19644.7231
2012-09-05 12:40:00,31.39,31.4,31.39,31.4,10449.32079414838,11.7943,11.7981,11.7943,11.7981,10449.3208
2012-09-05 12:45:00,31.39,31.41,31.39,31.39,30094.04388714733,11.7943,11.8018,11.7943,11.7943,30094.0439
2012-09-05 12:50:00,31.4,31.41,31.4,31.41,18599.79101358412,11.7981,11.8018,11.7981,11.8018,18599.791
2012-09-05 12:55:00,31.41,31.42,31.4,31.4,35318.70428422152,11.8018,11.8056,11.7981,11.7981,35318.7043
2012-09-05 13:00:00,31.4,31.4,31.38,31.38,41170.32392894461,11.7981,11.7981,11.7906,11.7906,41170.3239
2012-09-05 13:05:00,31.38,31.38,31.35,31.36,33855.799373040754,11.7906,11.7906,11.7793,11.7831,33855.7994
2012-09-05 13:10:00,31.36,31.36,31.34,31.35,25287.35632183908,11.7831,11.7831,11.7755,11.7793,25287.3563
2012-09-05 13:15:00,31.35,31.36,31.34,31.34,35109.71786833856,11.7793,11.7831,11.7755,11.7755,35109.7179
2012-09-05 13:20:00,31.34,31.35,31.32,31.33,23197.492163009403,11.7755,11.7793,11.768,11.7718,23197.4922
2012-09-05 13:25:00,31.33,31.35,31.32,31.33,60815.04702194357,11.7718,11.7793,11.768,11.7718,60815.047
2012-09-05 13:30:00,31.33,31.33,31.29,31.3,152351.09717868338,11.7718,11.7718,11.7568,11.7605,152351.0972
2012-09-05 13:35:00,31.3,31.32,31.29,31.31,96133.7513061651,11.7605,11.768,11.7568,11.7643,96133.7513
2012-09-05 13:40:00,31.31,31.32,31.29,31.3,121839.0804597701,11.7643,11.768,11.7568,11.7605,121839.0805
2012-09-05 13:45:00,31.3,31.31,31.27,31.28,150470.21943573668,11.7605,11.7643,11.7492,11.753,150470.2194
2012-09-05 13:50:00,31.27,31.29,31.27,31.29,46394.984326018806,11.7492,11.7568,11.7492,11.7568,46394.9843
2012-09-05 13:55:00,31.29,31.3,31.28,31.3,36781.6091954023,11.7568,11.7605,11.753,11.7605,36781.6092
2012-09-05 14:00:00,31.3,31.31,31.28,31.31,59143.15569487983,11.7605,11.7643,11.753,11.7643,59143.1557
2012-09-05 14:05:00,31.3,31.32,31.3,31.32,57471.26436781609,11.7605,11.768,11.7605,11.768,57471.2644
2012-09-05 14:10:00,31.32,31.33,31.31,31.32,48484.84848484848,11.768,11.7718,11.7643,11.768,48484.8485
2012-09-05 14:15:00,31.32,31.34,31.32,31.33,84848.48484848485,11.768,11.7755,11.768,11.7718,84848.4848
2012-09-05 14:20:00,31.33,31.37,31.33,31.36,105538.14002089865,11.7718,11.7868,11.7718,11.7831,105538.14
2012-09-05 14:25:00,31.36,31.36,31.33,31.34,63740.85684430512,11.7831,11.7831,11.7718,11.7755,63740.8568
2012-09-05 14:30:00,31.34,31.35,31.33,31.35,95506.7920585162,11.7755,11.7793,11.7718,11.7793,95506.7921
2012-09-05 14:35:00,31.35,31.37,31.35,31.37,68756.53082549635,11.7793,11.7868,11.7793,11.7868,68756.5308
2012-09-05 14:40:00,31.37,31.38,31.37,31.37,69592.47648902821,11.7868,11.7906,11.7868,11.7868,69592.4765
2012-09-05 14:45:00,31.38,31.38,31.37,31.38,67084.6394984326,11.7906,11.7906,11.7868,11.7906,67084.6395
2012-09-05 14:50:00,31.37,31.38,31.37,31.37,39080.45977011494,11.7868,11.7906,11.7868,11.7868,39080.4598
2012-09-05 14:55:00,31.37,31.38,31.34,31.34,69801.46290491118,11.7868,11.7906,11.7755,11.7755,69801.4629
2012-09-05 15:00:00,31.34,31.36,31.34,31.35,68129.57157784744,11.7755,11.7831,11.7755,11.7793,68129.5716
2012-09-05 15:05:00,31.35,31.37,31.34,31.37,82340.64785788923,11.7793,11.7868,11.7755,11.7868,82340.6479
2012-09-05 15:10:00,31.37,31.38,31.36,31.38,90491.11807732497,11.7868,11.7906,11.7831,11.7906,90491.1181
2012-09-05 15:15:00,31.38,31.39,31.37,31.38,99477.53396029258,11.7906,11.7943,11.7868,11.7906,99477.534
2012-09-05 15:20:00,31.38,31.4,31.38,31.4,65830.7210031348,11.7906,11.7981,11.7906,11.7981,65830.721
2012-09-05 15:25:00,31.4,31.42,31.39,31.41,125600.83594566352,11.7981,11.8056,11.7943,11.8018,125600.8359
2012-09-05 15:30:00,31.41,31.43,31.41,31.43,121003.13479623824,11.8018,11.8094,11.8018,11.8094,121003.1348
2012-09-05 15:35:00,31.42,31.42,31.41,31.42,247857.8892371996,11.8056,11.8056,11.8018,11.8056,247857.8892
2012-09-05 15:40:00,31.42,31.44,31.42,31.43,193939.39393939392,11.8056,11.8131,11.8056,11.8094,193939.3939
2012-09-05 15:45:00,31.43,31.44,31.43,31.43,317450.36572622776,11.8094,11.8131,11.8094,11.8094,317450.3657
2012-09-05 15:50:00,31.43,31.45,31.43,31.45,199164.0543364681,11.8094,11.8169,11.8094,11.8169,199164.0543
2012-09-05 15:55:00,31.44,31.46,31.44,31.46,521212.1212121212,11.8131,11.8206,11.8131,11.8206,521212.1212
2012-09-06 09:30:00,31.56,31.61,31.49,31.54,503448.2758620689,11.8582,11.877,11.8319,11.8507,503448.2759
2012-09-06 09:35:00,31.55,31.6,31.53,31.57,475235.1097178683,11.8544,11.8732,11.8469,11.862,475235.1097
2012-09-06 09:40:00,31.59,31.63,31.58,31.63,289864.15882967605,11.8695,11.8845,11.8657,11.8845,289864.1588
2012-09-06 09:45:00,31.63,31.65,31.61,31.64,122884.01253918494,11.8845,11.892,11.877,11.8883,122884.0125
2012-09-06 09:50:00,31.64,31.69,31.64,31.69,140856.84430512018,11.8883,11.9071,11.8883,11.9071,140856.8443
2012-09-06 09:55:00,31.68,31.69,31.64,31.69,110344.8275862069,11.9033,11.9071,11.8883,11.9071,110344.8276
2012-09-06 10:00:00,31.69,31.74,31.69,31.73,184743.99164054336,11.9071,11.9258,11.9071,11.9221,184743.9916
2012-09-06 10:05:00,31.74,31.74,31.72,31.73,125809.8223615465,11.9258,11.9258,11.9183,11.9221,125809.8224
2012-09-06 10:10:00,31.73,31.77,31.73,31.75,149843.26018808776,11.9221,11.9371,11.9221,11.9296,149843.2602
2012-09-06 10:15:00,31.75,31.8,31.75,31.79,176802.50783699058,11.9296,11.9484,11.9296,11.9446,176802.5078
2012-09-06 10:20:00,31.79,31.81,31.77,31.81,180564.263322884,11.9446,11.9521,11.9371,11.9521,180564.2633
2012-09-06 10:25:00,31.81,31.82,31.8,31.8,205433.6468129572,11.9521,11.9559,11.9484,11.9484,205433.6468
2012-09-06 10:30:00,31.81,31.83,31.81,31.83,253291.53605015672,11.9521,11.9597,11.9521,11.9597,253291.5361
2012-09-06 10:35:00,31.83,31.88,31.83,31.86,178683.3855799373,11.9597,11.9784,11.9597,11.9709,178683.3856
2012-09-06 10:40:00,31.86,31.88,31.86,31.87,96133.7513061651,11.9709,11.9784,11.9709,11.9747,96133.7513
2012-09-06 10:45:00,31.86,31.88,31.86,31.87,334587.25182863115,11.9709,11.9784,11.9709,11.9747,334587.2518
2012-09-06 10:50:00,31.87,31.9,31.87,31.9,152351.09717868338,11.9747,11.986,11.9747,11.986,152351.0972
2012-09-06 10:55:00,31.9,31.93,31.88,31.91,174085.68443051202,11.986,11.9972,11.9784,11.9897,174085.6844
2012-09-06 11:00:00,31.91,31.93,31.88,31.9,143155.6948798328,11.9897,11.9972,11.9784,11.986,143155.6949
2012-09-06 11:05:00,31.9,31.91,31.89,31.91,80250.78369905955,11.986,11.9897,11.9822,11.9897,80250.7837
2012-09-06 11:10:00,31.91,31.91,31.87,31.89,145872.5182863114,11.9897,11.9897,11.9747,11.9822,145872.5183
2012-09-06 11:15:00,31.89,31.9,31.87,31.87,208568.44305120167,11.9822,11.986,11.9747,11.9747,208568.4431
2012-09-06 11:20:00,31.87,31.89,31.86,31.88,88401.25391849529,11.9747,11.9822,11.9709,11.9784,88401.2539
2012-09-06 11:25:00,31.88,31.89,31.84,31.87,82340.64785788923,11.9784,11.9822,11.9634,11.9747,82340.6479
2012-09-06 11:30:00,31.88,31.9,31.87,31.88,111807.73249738768,11.9784,11.986,11.9747,11.9784,111807.7325
2012-09-06 11:35:00,31.89,31.92,31.88,31.91,81295.71577847439,11.9822,11.9935,11.9784,11.9897,81295.7158
2012-09-06 11:40:00,31.91,31.92,31.87,31.87,65621.73458725182,11.9897,11.9935,11.9747,11.9747,65621.7346
2012-09-06 11:45:00,31.87,31.89,31.87,31.88,137304.07523510972,11.9747,11.9822,11.9747,11.9784,137304.0752
2012-09-06 11:50:00,31.88,31.91,31.88,31.9,103448.27586206896,11.9784,11.9897,11.9784,11.986,103448.2759
2012-09-06 11:55:00,31.9,31.93,31.9,31.9,127272.72727272726,11.986,11.9972,11.986,11.986,127272.7273
2012-09-06 12:00:00,31.9,31.94,31.89,31.93,166353.1870428422,11.986,12.001,11.9822,11.9972,166353.187
2012-09-06 12:05:00,31.93,31.93,31.9,31.9,49320.79414838035,11.9972,11.9972,11.986,11.986,49320.7941
2012-09-06 12:10:00,31.91,31.92,31.9,31.91,62695.92476489028,11.9897,11.9935,11.986,11.9897,62695.9248
2012-09-06 12:15:00,31.91,31.92,31.87,31.87,63949.843260188085,11.9897,11.9935,11.9747,11.9747,63949.8433
2012-09-06 12:20:00,31.88,31.9,31.86,31.88,97178.68338557992,11.9784,11.986,11.9709,11.9784,97178.6834
2012-09-06 12:25:00,31.88,31.9,31.88,31.88,84639.49843260187,11.9784,11.986,11.9784,11.9784,84639.4984
2012-09-06 12:30:00,31.88,31.89,31.88,31.89,52037.61755485893,11.9784,11.9822,11.9784,11.9822,52037.6176
2012-09-06 12:35:00,31.89,31.92,31.88,31.88,115987.46081504702,11.9822,11.9935,11.9784,11.9784,115987.4608
2012-09-06 12:40:00,31.89,31.9,31.88,31.88,53500.52246603971,11.9822,11.986,11.9784,11.9784,53500.5225
2012-09-06 12:45:00,31.89,31.89,31.88,31.89,20062.69592476489,11.9822,11.9822,11.9784,11.9822,20062.6959
2012-09-06 12:50:00,31.89,31.92,31.88,31.91,67293.62591431556,11.9822,11.9935,11.9784,11.9897,67293.6259
2012-09-06 12:55:00,31.91,31.92,31.91,31.91,83803.55276907001,11.9897,11.9935,11.9897,11.9897,83803.5528
2012-09-06 13:00:00,31.91,31.92,31.91,31.92,35318.70428422152,11.9897,11.9935,11.9897,11.9935,35318.7043
2012-09-06 13:05:00,31.92,31.93,31.91,31.93,23824.451410658305,11.9935,11.9972,11.9897,11.9972,23824.4514
2012-09-06 13:10:00,31.92,31.94,31.91,31.93,80041.7972831766,11.9935,12.001,11.9897,11.9972,80041.7973
2012-09-06 13:15:00,31.93,31.94,31.91,31.92,63322.88401253918,11.9972,12.001,11.9897,11.9935,63322.884
2012-09-06 13:20:00,31.92,31.94,31.92,31.93,108045.97701149424,11.9935,12.001,11.9935,11.9972,108045.977
2012-09-06 13:25:00,31.93,31.94,31.9,31.93,44723.09299895506,11.9972,12.001,11.986,11.9972,44723.093
2012-09-06 13:30:00,31.93,31.93,31.92,31.92,64158.82967607105,11.9972,11.9972,11.9935,11.9935,64158.8297
2012-09-06 13:35:00,31.92,31.94,31.92,31.94,110762.80041797285,11.9935,12.001,11.9935,12.001,110762.8004
2012-09-06 13:40:00,31.94,31.94,31.94,31.94,59770.11494252874,12.001,12.001,12.001,12.001,59770.1149
2012-09-06 13:45:00,31.94,31.96,31.94,31.94,146708.46394984325,12.001,12.0085,12.001,12.001,146708.4639
2012-09-06 13:50:00,31.94,31.95,31.94,31.95,49320.79414838035,12.001,12.0047,12.001,12.0047,49320.7941
2012-09-06 13:55:00,31.95,31.96,31.93,31.93,132706.37408568442,12.0047,12.0085,11.9972,11.9972,132706.3741
2012-09-06 14:00:00,31.93,31.94,31.93,31.93,148171.36886102404,11.9972,12.001,11.9972,11.9972,148171.3689
2012-09-06 14:05:00,31.93,31.93,31.89,31.91,96760.710553814,11.9972,11.9972,11.9822,11.9897,96760.7106
2012-09-06 14:10:00,31.91,31.92,31.91,31.92,129362.59143155694,11.9897,11.9935,11.9897,11.9935,129362.5914
2012-09-06 14:15:00,31.92,31.94,31.92,31.94,182445.1410658307,11.9935,12.001,11.9935,12.001,182445.1411
2012-09-06 14:20:00,31.94,31.94,31.91,31.94,132706.37408568442,12.001,12.001,11.9897,12.001,132706.3741
2012-09-06 14:25:00,31.94,31.94,31.89,31.93,170323.9289446186,12.001,12.001,11.9822,11.9972,170323.9289
2012-09-06 14:30:00,31.93,31.93,31.91,31.91,67920.58516196447,11.9972,11.9972,11.9897,11.9897,67920.5852
2012-09-06 14:35:00,31.91,31.92,31.89,31.92,95506.7920585162,11.9897,11.9935,11.9822,11.9935,95506.7921
2012-09-06 14:40:00,31.92,31.93,31.91,31.92,125391.84952978056,11.9935,11.9972,11.9897,11.9935,125391.8495
2012-09-06 14:45:00,31.92,31.93,31.91,31.93,111389.75966562174,11.9935,11.9972,11.9897,11.9972,111389.7597
2012-09-06 14:50:00,31.92,31.93,31.91,31.92,148380.355276907,11.9935,11.9972,11.9897,11.9935,148380.3553
2012-09-06 14:55:00,31.92,31.93,31.92,31.93,106792.05851619644,11.9935,11.9972,11.9935,11.9972,106792.0585
2012-09-06 15:00:00,31.93,31.93,31.91,31.92,84848.48484848485,11.9972,11.9972,11.9897,11.9935,84848.4848
2012-09-06 15:05:00,31.91,31.92,31.91,31.91,99268.5475444096,11.9897,11.9935,11.9897,11.9897,99268.5475
2012-09-06 15:10:00,31.92,31.93,31.91,31.92,125182.8631138976,11.9935,11.9972,11.9897,11.9935,125182.8631
2012-09-06 15:15:00,31.92,31.93,31.91,31.92,136886.10240334377,11.9935,11.9972,11.9897,11.9935,136886.1024
2012-09-06 15:20:00,31.93,31.94,31.92,31.94,72309.29989550679,11.9972,12.001,11.9935,12.001,72309.2999
2012-09-06 15:25:00,31.94,31.94,31.93,31.94,78578.89237199581,12.001,12.001,11.9972,12.001,78578.8924
2012-09-06 15:30:00,31.93,31.96,31.93,31.94,244096.13375130616,11.9972,12.0085,11.9972,12.001,244096.1338
2012-09-06 15:35:00,31.94,31.95,31.93,31.94,175966.56217345872,12.001,12.0047,11.9972,12.001,175966.5622
2012-09-06 15:40:00,31.94,31.94,31.92,31.94,200000.0,12.001,12.001,11.9935,12.001,200000.0
2012-09-06 15:45:00,31.94,31.97,31.94,31.97,277951.9331243469,12.001,12.0123,12.001,12.0123,277951.9331
2012-09-06 15:50:00,31.97,31.99,31.97,31.98,359665.62173458724,12.0123,12.0198,12.0123,12.016,359665.6217
2012-09-06 15:55:00,31.98,32.03,31.98,32.02,783281.0867293626,12.016,12.0348,12.016,12.031,783281.0867
2012-09-07 09:30:00,32.01,32.1,31.98,32.07,803761.7554858933,12.0273,12.0611,12.016,12.0498,803761.7555
2012-09-07 09:35:00,32.07,32.16,31.99,32.15,423615.4649947753,12.0498,12.0836,12.0198,12.0799,423615.465
2012-09-07 09:40:00,32.16,32.17,32.13,32.13,170741.90177638453,12.0836,12.0874,12.0724,12.0724,170741.9018
2012-09-07 09:45:00,32.13,32.14,32.05,32.05,136886.10240334377,12.0724,12.0761,12.0423,12.0423,136886.1024
2012-09-07 09:50:00,32.05,32.05,32.0,32.02,187669.8014629049,12.0423,12.0423,12.0235,12.031,187669.8015
2012-09-07 09:55:00,32.02,32.05,32.01,32.03,177011.49425287356,12.031,12.0423,12.0273,12.0348,177011.4943
2012-09-07 10:00:00,32.03,32.04,31.99,32.01,100104.49320794149,12.0348,12.0386,12.0198,12.0273,100104.4932
2012-09-07 10:05:00,32.01,32.02,31.99,32.01,104075.23510971786,12.0273,12.031,12.0198,12.0273,104075.2351
2012-09-07 10:10:00,32.01,32.02,31.97,31.97,161128.52664576803,12.0273,12.031,12.0123,12.0123,161128.5266
2012-09-07 10:15:00,31.97,31.97,31.94,31.94,100940.43887147336,12.0123,12.0123,12.001,12.001,100940.4389
2012-09-07 10:20:00,31.94,31.95,31.93,31.95,76698.01462904911,12.001,12.0047,11.9972,12.0047,76698.0146
2012-09-07 10:25:00,31.95,31.96,31.93,31.95,87147.3354231975,12.0047,12.0085,11.9972,12.0047,87147.3354
2012-09-07 10:30:00,31.94,31.95,31.9,31.93,116196.44723093,12.001,12.0047,11.986,11.9972,116196.4472
2012-09-07 10:35:00,31.93,31.94,31.92,31.92,93834.90073145244,11.9972,12.001,11.9935,11.9935,93834.9007
2012-09-07 10:40:00,31.92,31.92,31.9,31.9,58725.18286311389,11.9935,11.9935,11.986,11.986,58725.1829
2012-09-07 10:45:00,31.9,31.91,31.89,31.9,66666.66666666667,11.986,11.9897,11.9822,11.986,66666.6667
2012-09-07 10:50:00,31.89,31.94,31.89,31.94,131661.4420062696,11.9822,12.001,11.9822,12.001,131661.442
2012-09-07 10:55:00,31.94,31.94,31.93,31.93,74399.16405433646,12.001,12.001,11.9972,11.9972,74399.1641
2012-09-07 11:00:00,31.93,31.93,31.9,31.91,85684.43051201671,11.9972,11.9972,11.986,11.9897,85684.4305
2012-09-07 11:05:00,31.91,31.93,31.9,31.92,61233.01985370951,11.9897,11.9972,11.986,11.9935,61233.0199
2012-09-07 11:10:00,31.92,31.93,31.9,31.93,84430.51201671892,11.9935,11.9972,11.986,11.9972,84430.512
2012-09-07 11:15:00,31.93,31.93,31.9,31.91,172622.77951933123,11.9972,11.9972,11.986,11.9897,172622.7795
2012-09-07 11:20:00,31.92,31.94,31.91,31.92,159874.60815047022,11.9935,12.001,11.9897,11.9935,159874.6082
2012-09-07 11:25:00,31.92,31.92,31.91,31.91,62068.96551724138,11.9935,11.9935,11.9897,11.9897,62068.9655
2012-09-07 11:30:00,31.92,31.95,31.92,31.93,123719.95820271682,11.9935,12.0047,11.9935,11.9972,123719.9582
2012-09-07 11:35:00,31.93,31.93,31.87,31.87,84221.52560083594,11.9972,11.9972,11.9747,11.9747,84221.5256
2012-09-07 11:40:00,31.88,31.89,31.88,31.89,26332.28840125392,11.9784,11.9822,11.9784,11.9822,26332.2884
2012-09-07 11:45:00,31.88,31.9,31.88,31.89,59770.11494252874,11.9784,11.986,11.9784,11.9822,59770.1149
2012-09-07 11:50:00,31.89,31.9,31.88,31.88,66875.65308254963,11.9822,11.986,11.9784,11.9784,66875.6531
2012-09-07 11:55:00,31.88,31.88,31.87,31.88,61442.00626959247,11.9784,11.9784,11.9747,11.9784,61442.0063
2012-09-07 12:00:00,31.88,31.88,31.86,31.86,58516.19644723093,11.9784,11.9784,11.9709,11.9709,58516.1964
2012-09-07 12:05:00,31.87,31.87,31.85,31.86,44305.12016718913,11.9747,11.9747,11.9672,11.9709,44305.1202
2012-09-07 12:10:00,31.86,31.86,31.84,31.84,49738.76698014629,11.9709,11.9709,11.9634,11.9634,49738.767
2012-09-07 12:15:00,31.84,31.85,31.84,31.84,36572.62277951933,11.9634,11.9672,11.9634,11.9634,36572.6228
2012-09-07 12:20:00,31.84,31.85,31.84,31.84,69801.46290491118,11.9634,11.9672,11.9634,11.9634,69801.4629
2012-09-07 12:25:00,31.85,31.86,31.84,31.85,50365.72622779519,11.9672,11.9709,11.9634,11.9672,50365.7262
2012-09-07 12:30:00,31.85,31.86,31.85,31.86,29676.0710553814,11.9672,11.9709,11.9672,11.9709,29676.0711
2012-09-07 12:35:00,31.86,31.88,31.86,31.87,49320.79414838035,11.9709,11.9784,11.9709,11.9747,49320.7941
2012-09-07 12:40:00,31.87,31.87,31.85,31.87,48902.82131661442,11.9747,11.9747,11.9672,11.9747,48902.8213
2012-09-07 12:45:00,31.87,31.87,31.86,31.86,42006.269592476485,11.9747,11.9747,11.9709,11.9709,42006.2696
2012-09-07 12:50:00,31.87,31.87,31.86,31.86,24660.397074190176,11.9747,11.9747,11.9709,11.9709,24660.3971
2012-09-07 12:55:00,31.87,31.87,31.86,31.87,52873.5632183908,11.9747,11.9747,11.9709,11.9747,52873.5632
2012-09-07 13:00:00,31.87,31.89,31.87,31.89,38871.47335423197,11.9747,11.9822,11.9747,11.9822,38871.4734
2012-09-07 13:05:00,31.89,31.89,31.87,31.87,19853.70950888192,11.9822,11.9822,11.9747,11.9747,19853.7095
2012-09-07 13:10:00,31.87,31.87,31.85,31.86,34691.74503657262,11.9747,11.9747,11.9672,11.9709,34691.745
2012-09-07 13:15:00,31.86,31.88,31.86,31.88,61650.992685475445,11.9709,11.9784,11.9709,11.9784,61650.9927
2012-09-07 13:20:00,31.89,31.9,31.88,31.9,32392.89446185997,11.9822,11.986,11.9784,11.986,32392.8945
2012-09-07 13:25:00,31.9,31.92,31.9,31.91,52455.59038662487,11.986,11.9935,11.986,11.9897,52455.5904
2012-09-07 13:30:00,31.92,31.92,31.9,31.91,40125.39184952978,11.9935,11.9935,11.986,11.9897,40125.3918
2012-09-07 13:35:00,31.91,31.91,31.89,31.9,70010.44932079414,11.9897,11.9897,11.9822,11.986,70010.4493
2012-09-07 13:40:00,31.9,31.9,31.89,31.89,57471.26436781609,11.986,11.986,11.9822,11.9822,57471.2644
2012-09-07 13:45:00,31.89,31.9,31.89,31.89,44932.07941483804,11.9822,11.986,11.9822,11.9822,44932.0794
2012-09-07 13:50:00,31.89,31.91,31.89,31.9,39707.419017763845,11.9822,11.9897,11.9822,11.986,39707.419
2012-09-07 13:55:00,31.91,31.92,31.89,31.92,171995.82027168234,11.9897,11.9935,11.9822,11.9935,171995.8203
2012-09-07 14:00:00,31.92,31.92,31.91,31.91,78160.91954022988,11.9935,11.9935,11.9897,11.9897,78160.9195
2012-09-07 14:05:00,31.91,31.92,31.9,31.92,50365.72622779519,11.9897,11.9935,11.986,11.9935,50365.7262
2012-09-07 14:10:00,31.92,31.92,31.91,31.92,51619.644723093,11.9935,11.9935,11.9897,11.9935,51619.6447
2012-09-07 14:15:00,31.92,31.94,31.91,31.94,53500.52246603971,11.9935,12.001,11.9897,12.001,53500.5225
2012-09-07 14:20:00,31.93,31.93,31.92,31.92,29676.0710553814,11.9972,11.9972,11.9935,11.9935,29676.0711
2012-09-07 14:25:00,31.92,31.93,31.92,31.93,61650.992685475445,11.9935,11.9972,11.9935,11.9972,61650.9927
2012-09-07 14:30:00,31.93,31.93,31.91,31.91,37826.54127481714,11.9972,11.9972,11.9897,11.9897,37826.5413
2012-09-07 14:35:00,31.91,31.91,31.9,31.9,29467.08463949844,11.9897,11.9897,11.986,11.986,29467.0846
2012-09-07 14:40:00,31.9,31.91,31.89,31.89,56008.35945663532,11.986,11.9897,11.9822,11.9822,56008.3595
2012-09-07 14:45:00,31.89,31.9,31.89,31.89,55590.38662486938,11.9822,11.986,11.9822,11.9822,55590.3866
2012-09-07 14:50:00,31.9,31.9,31.89,31.9,31138.97596656217,11.986,11.986,11.9822,11.986,31138.976
2012-09-07 14:55:00,31.9,31.9,31.87,31.87,82549.6342737722,11.986,11.986,11.9747,11.9747,82549.6343
2012-09-07 15:00:00,31.87,31.88,31.86,31.87,63949.843260188085,11.9747,11.9784,11.9709,11.9747,63949.8433
2012-09-07 15:05:00,31.87,31.87,31.86,31.86,77742.94670846395,11.9747,11.9747,11.9709,11.9709,77742.9467
2012-09-07 15:10:00,31.86,31.86,31.84,31.85,164263.32288401254,11.9709,11.9709,11.9634,11.9672,164263.3229
2012-09-07 15:15:00,31.86,31.86,31.83,31.84,121630.09404388716,11.9709,11.9709,11.9597,11.9634,121630.094
2012-09-07 15:20:00,31.84,31.84,31.82,31.83,132079.41483803553,11.9634,11.9634,11.9559,11.9597,132079.4148
2012-09-07 15:25:00,31.83,31.84,31.82,31.84,93834.90073145244,11.9597,11.9634,11.9559,11.9634,93834.9007
2012-09-07 15:30:00,31.84,31.85,31.83,31.84,81086.72936259143,11.9634,11.9672,11.9597,11.9634,81086.7294
2012-09-07 15:35:00,31.84,31.84,31.83,31.83,84430.51201671892,11.9634,11.9634,11.9597,11.9597,84430.512
2012-09-07 15:40:00,31.83,31.84,31.82,31.83,167816.091954023,11.9597,11.9634,11.9559,11.9597,167816.092
2012-09-07 15:45:00,31.83,31.87,31.83,31.87,259770.11494252871,11.9597,11.9747,11.9597,11.9747,259770.1149
2012-09-07 15:50:00,31.87,31.87,31.86,31.86,206896.5517241379,11.9747,11.9747,11.9709,11.9709,206896.5517
2012-09-07 15:55:00,31.86,31.91,31.86,31.91,555694.8798328108,11.9709,11.9897,11.9709,11.9897,555694.8798
2012-09-10 09:30:00,31.96,31.96,31.9,31.94,283594.566353187,12.0085,12.0085,11.986,12.001,283594.5664
2012-09-10 09:35:00,31.93,31.96,31.93,31.94,111389.75966562174,11.9972,12.0085,11.9972,12.001,111389.7597
2012-09-10 09:40:00,31.95,31.96,31.92,31.94,162800.41797283175,12.0047,12.0085,11.9935,12.001,162800.418
2012-09-10 09:45:00,31.94,31.95,31.93,31.94,87565.30825496343,12.001,12.0047,11.9972,12.001,87565.3083
2012-09-10 09:50:00,31.94,31.96,31.94,31.96,128317.6593521421,12.001,12.0085,12.001,12.0085,128317.6594
2012-09-10 09:55:00,31.96,32.01,31.95,32.0,236154.64994775332,12.0085,12.0273,12.0047,12.0235,236154.6499
2012-09-10 10:00:00,31.99,32.0,31.97,31.97,114106.58307210031,12.0198,12.0235,12.0123,12.0123,114106.5831
2012-09-10 10:05:00,31.97,32.02,31.96,32.01,177429.4670846395,12.0123,12.031,12.0085,12.0273,177429.4671
2012-09-10 10:10:00,32.01,32.05,32.0,32.04,102821.31661442008,12.0273,12.0423,12.0235,12.0386,102821.3166
2012-09-10 10:15:00,32.04,32.05,32.04,32.05,87565.30825496343,12.0386,12.0423,12.0386,12.0423,87565.3083
2012-09-10 10:20:00,32.05,32.12,32.05,32.1,315569.4879832811,12.0423,12.0686,12.0423,12.0611,315569.488
2012-09-10 10:25:00,32.1,32.12,32.09,32.12,93834.90073145244,12.0611,12.0686,12.0573,12.0686,93834.9007
2012-09-10 10:30:00,32.12,32.12,32.11,32.12,64785.78892371996,12.0686,12.0686,12.0649,12.0686,64785.7889
2012-09-10 10:35:00,32.13,32.14,32.12,32.14,65830.7210031348,12.0724,12.0761,12.0686,12.0761,65830.721
2012-09-10 10:40:00,32.14,32.17,32.12,32.16,239916.4054336468,12.0761,12.0874,12.0686,12.0836,239916.4054
2012-09-10 10:45:00,32.17,32.2,32.16,32.19,224242.42424242423,12.0874,12.0987,12.0836,12.0949,224242.4242
2012-09-10 10:50:00,32.19,32.2,32.18,32.2,184326.0188087774,12.0949,12.0987,12.0912,12.0987,184326.0188
2012-09-10 10:55:00,32.19,32.2,32.17,32.17,124973.87669801465,12.0949,12.0987,12.0874,12.0874,124973.8767
2012-09-10 11:00:00,32.16,32.19,32.15,32.18,192476.4890282132,12.0836,12.0949,12.0799,12.0912,192476.489
2012-09-10 11:05:00,32.18,32.19,32.16,32.19,225914.315569488,12.0912,12.0949,12.0836,12.0949,225914.3156
2012-09-10 11:10:00,32.19,32.2,32.18,32.2,103448.27586206896,12.0949,12.0987,12.0912,12.0987,103448.2759
2012-09-10 11:15:00,32.2,32.21,32.2,32.21,73981.19122257053,12.0987,12.1024,12.0987,12.1024,73981.1912
2012-09-10 11:20:00,32.21,32.21,32.17,32.18,79205.85161964472,12.1024,12.1024,12.0874,12.0912,79205.8516
2012-09-10 11:25:00,32.18,32.2,32.18,32.19,95924.76489028212,12.0912,12.0987,12.0912,12.0949,95924.7649
2012-09-10 11:30:00,32.18,32.2,32.18,32.19,51201.67189132706,12.0912,12.0987,12.0912,12.0949,51201.6719
2012-09-10 11:35:00,32.19,32.19,32.17,32.17,93625.91431556948,12.0949,12.0949,12.0874,12.0874,93625.9143
2012-09-10 11:40:00,32.18,32.19,32.17,32.19,148798.32810867293,12.0912,12.0949,12.0874,12.0949,148798.3281
2012-09-10 11:45:00,32.19,32.19,32.18,32.19,52246.6039707419,12.0949,12.0949,12.0912,12.0949,52246.604
2012-09-10 11:50:00,32.19,32.2,32.19,32.19,45977.01149425288,12.0949,12.0987,12.0949,12.0949,45977.0115
2012-09-10 11:55:00,32.19,32.2,32.19,32.2,68547.54440961337,12.0949,12.0987,12.0949,12.0987,68547.5444
2012-09-10 12:00:00,32.19,32.2,32.18,32.19,86938.34900731452,12.0949,12.0987,12.0912,12.0949,86938.349
2012-09-10 12:05:00,32.19,32.2,32.19,32.19,106374.08568443052,12.0949,12.0987,12.0949,12.0949,106374.0857
2012-09-10 12:10:00,32.19,32.21,32.19,32.2,67920.58516196447,12.0949,12.1024,12.0949,12.0987,67920.5852
2012-09-10 12:15:00,32.2,32.21,32.2,32.21,54127.481713688605,12.0987,12.1024,12.0987,12.1024,54127.4817
2012-09-10 12:20:00,32.21,32.21,32.19,32.19,54754.44096133751,12.1024,12.1024,12.0949,12.0949,54754.441
2012-09-10 12:25:00,32.19,32.21,32.19,32.2,93416.92789968652,12.0949,12.1024,12.0949,12.0987,93416.9279
2012-09-10 12:30:00,32.2,32.2,32.19,32.19,41797.28317659352,12.0987,12.0987,12.0949,12.0949,41797.2832
2012-09-10 12:35:00,32.19,32.21,32.19,32.2,83594.56635318704,12.0949,12.1024,12.0949,12.0987,83594.5664
2012-09-10 12:40:00,32.2,32.2,32.19,32.19,72309.29989550679,12.0987,12.0987,12.0949,12.0949,72309.2999
2012-09-10 12:45:00,32.2,32.2,32.18,32.19,110762.80041797285,12.0987,12.0987,12.0912,12.0949,110762.8004
2012-09-10 12:50:00,32.19,32.2,32.18,32.2,51410.65830721003,12.0949,12.0987,12.0912,12.0987,51410.6583
2012-09-10 12:55:00,32.2,32.21,32.19,32.2,66248.69383490073,12.0987,12.1024,12.0949,12.0987,66248.6938
2012-09-10 13:00:00,32.21,32.21,32.19,32.19,40961.33751306165,12.1024,12.1024,12.0949,12.0949,40961.3375
2012-09-10 13:05:00,32.19,32.19,32.19,32.19,38035.5276907001,12.0949,12.0949,12.0949,12.0949,38035.5277
2012-09-10 13:10:00,32.19,32.19,32.19,32.19,35318.70428422152,12.0949,12.0949,12.0949,12.0949,35318.7043
2012-09-10 13:15:00,32.19,32.19,32.19,32.19,25078.36990595611,12.0949,12.0949,12.0949,12.0949,25078.3699
2012-09-10 13:20:00,32.19,32.2,32.19,32.19,68547.54440961337,12.0949,12.0987,12.0949,12.0949,68547.5444
2012-09-10 13:25:00,32.19,32.19,32.19,32.19,55381.400208986415,12.0949,12.0949,12.0949,12.0949,55381.4002
2012-09-10 13:30:00,32.19,32.2,32.19,32.19,87147.3354231975,12.0949,12.0987,12.0949,12.0949,87147.3354
2012-09-10 13:35:00,32.19,32.19,32.17,32.18,37826.54127481714,12.0949,12.0949,12.0874,12.0912,37826.5413
2012-09-10 13:40:00,32.18,32.19,32.17,32.19,68129.57157784744,12.0912,12.0949,12.0874,12.0949,68129.5716
2012-09-10 13:45:00,32.18,32.19,32.18,32.18,43469.17450365726,12.0912,12.0949,12.0912,12.0912,43469.1745
2012-09-10 13:50:00,32.18,32.18,32.15,32.16,56635.31870428422,12.0912,12.0912,12.0799,12.0836,56635.3187
2012-09-10 13:55:00,32.16,32.16,32.15,32.16,96133.7513061651,12.0836,12.0836,12.0799,12.0836,96133.7513
2012-09-10 14:00:00,32.16,32.17,32.15,32.16,111180.77324973876,12.0836,12.0874,12.0799,12.0836,111180.7732
2012-09-10 14:05:00,32.15,32.16,32.13,32.13,231765.93521421103,12.0799,12.0836,12.0724,12.0724,231765.9352
2012-09-10 14:10:00,32.13,32.13,32.11,32.11,201253.9184952978,12.0724,12.0724,12.0649,12.0649,201253.9185
2012-09-10 14:15:00,32.12,32.13,32.11,32.12,83385.57993730408,12.0686,12.0724,12.0649,12.0686,83385.5799
2012-09-10 14:20:00,32.12,32.13,32.12,32.12,61650.992685475445,12.0686,12.0724,12.0686,12.0686,61650.9927
2012-09-10 14:25:00,32.13,32.14,32.12,32.13,93207.94148380354,12.0724,12.0761,12.0686,12.0724,93207.9415
2012-09-10 14:30:00,32.13,32.17,32.13,32.17,159247.64890282133,12.0724,12.0874,12.0724,12.0874,159247.6489
2012-09-10 14:35:00,32.16,32.19,32.16,32.18,150052.24660397074,12.0836,12.0949,12.0836,12.0912,150052.2466
2012-09-10 14:40:00,32.17,32.19,32.16,32.17,145245.55903866247,12.0874,12.0949,12.0836,12.0874,145245.559
2012-09-10 14:45:00,32.17,32.18,32.16,32.17,72936.2591431557,12.0874,12.0912,12.0836,12.0874,72936.2591
2012-09-10 14:50:00,32.18,32.18,32.16,32.16,68129.57157784744,12.0912,12.0912,12.0836,12.0836,68129.5716
2012-09-10 14:55:00,32.16,32.16,32.15,32.15,44096.133751306166,12.0836,12.0836,12.0799,12.0799,44096.1338
2012-09-10 15:00:00,32.16,32.16,32.15,32.16,49738.76698014629,12.0836,12.0836,12.0799,12.0836,49738.767
2012-09-10 15:05:00,32.16,32.17,32.15,32.16,154231.97492163008,12.0836,12.0874,12.0799,12.0836,154231.9749
2012-09-10 15:10:00,32.16,32.16,32.15,32.16,68129.57157784744,12.0836,12.0836,12.0799,12.0836,68129.5716
2012-09-10 15:15:00,32.16,32.17,32.15,32.17,131452.4555903866,12.0836,12.0874,12.0799,12.0874,131452.4556
2012-09-10 15:20:00,32.17,32.19,32.17,32.19,160710.55381400208,12.0874,12.0949,12.0874,12.0949,160710.5538
2012-09-10 15:25:00,32.19,32.19,32.18,32.19,142110.76280041796,12.0949,12.0949,12.0912,12.0949,142110.7628
2012-09-10 15:30:00,32.19,32.19,32.16,32.16,183699.05956112847,12.0949,12.0949,12.0836,12.0836,183699.0596
2012-09-10 15:35:00,32.17,32.18,32.16,32.16,227795.19331243468,12.0874,12.0912,12.0836,12.0836,227795.1933
2012-09-10 15:40:00,32.16,32.17,32.15,32.16,282549.6342737722,12.0836,12.0874,12.0799,12.0836,282549.6343
2012-09-10 15:45:00,32.16,32.19,32.16,32.18,439707.4190177638,12.0836,12.0949,12.0836,12.0912,439707.419
2012-09-10 15:50:00,32.19,32.2,32.18,32.2,467293.6259143156,12.0949,12.0987,12.0912,12.0987,467293.6259
2012-09-10 15:55:00,32.2,32.2,32.14,32.15,1072518.2863113896,12.0987,12.0987,12.0761,12.0799,1072518.2863
2012-09-11 09:30:00,32.18,32.27,32.18,32.21,400626.9592476489,12.0912,12.125,12.0912,12.1024,400626.9592
2012-09-11 09:35:00,32.21,32.26,32.19,32.21,102612.33019853708,12.1024,12.1212,12.0949,12.1024,102612.3302
2012-09-11 09:40:00,32.21,32.23,32.18,32.21,141692.78996865204,12.1024,12.1099,12.0912,12.1024,141692.79
2012-09-11 09:45:00,32.21,32.21,32.17,32.21,141483.80355276907,12.1024,12.1024,12.0874,12.1024,141483.8036
2012-09-11 09:50:00,32.21,32.22,32.17,32.17,94043.88714733542,12.1024,12.1062,12.0874,12.0874,94043.8871
2012-09-11 09:55:00,32.18,32.19,32.16,32.18,114106.58307210031,12.0912,12.0949,12.0836,12.0912,114106.5831
2012-09-11 10:00:00,32.18,32.2,32.17,32.2,146499.47753396028,12.0912,12.0987,12.0874,12.0987,146499.4775
2012-09-11 10:05:00,32.2,32.2,32.18,32.19,171786.83385579937,12.0987,12.0987,12.0912,12.0949,171786.8339
2012-09-11 10:10:00,32.18,32.22,32.18,32.21,152769.07001044933,12.0912,12.1062,12.0912,12.1024,152769.07
2012-09-11 10:15:00,32.21,32.23,32.19,32.2,110135.84117032393,12.1024,12.1099,12.0949,12.0987,110135.8412
2012-09-11 10:20:00,32.2,32.2,32.17,32.17,189759.66562173457,12.0987,12.0987,12.0874,12.0874,189759.6656
2012-09-11 10:25:00,32.17,32.2,32.17,32.2,67502.61233019854,12.0874,12.0987,12.0874,12.0987,67502.6123
2012-09-11 10:30:00,32.2,32.21,32.16,32.19,221107.6280041797,12.0987,12.1024,12.0836,12.0949,221107.628
2012-09-11 10:35:00,32.19,32.2,32.17,32.18,133542.3197492163,12.0949,12.0987,12.0874,12.0912,133542.3197
2012-09-11 10:40:00,32.18,32.2,32.17,32.19,97596.65621734588,12.0912,12.0987,12.0874,12.0949,97596.6562
2012-09-11 10:45:00,32.19,32.2,32.17,32.17,107419.01776384536,12.0949,12.0987,12.0874,12.0874,107419.0178
2012-09-11 10:50:00,32.17,32.2,32.16,32.2,77533.96029258097,12.0874,12.0987,12.0836,12.0987,77533.9603
2012-09-11 10:55:00,32.2,32.2,32.19,32.2,54754.44096133751,12.0987,12.0987,12.0949,12.0987,54754.441
2012-09-11 11:00:00,32.2,32.21,32.19,32.19,111180.77324973876,12.0987,12.1024,12.0949,12.0949,111180.7732
2012-09-11 11:05:00,32.2,32.21,32.19,32.2,58934.16927899687,12.0987,12.1024,12.0949,12.0987,58934.1693
2012-09-11 11:10:00,32.2,32.22,32.2,32.21,56635.31870428422,12.0987,12.1062,12.0987,12.1024,56635.3187
2012-09-11 11:15:00,32.21,32.22,32.2,32.21,57889.23719958203,12.1024,12.1062,12.0987,12.1024,57889.2372
2012-09-11 11:20:00,32.2,32.24,32.2,32.24,198746.0815047022,12.0987,12.1137,12.0987,12.1137,198746.0815
2012-09-11 11:25:00,32.24,32.25,32.21,32.24,147335.42319749217,12.1137,12.1175,12.1024,12.1137,147335.4232
2012-09-11 11:30:00,32.24,32.24,32.21,32.21,76907.00104493208,12.1137,12.1137,12.1024,12.1024,76907.001
2012-09-11 11:35:00,32.21,32.22,32.2,32.21,65412.74817136886,12.1024,12.1062,12.0987,12.1024,65412.7482
2012-09-11 11:40:00,32.21,32.21,32.2,32.2,57053.29153605016,12.1024,12.1024,12.0987,12.0987,57053.2915
2012-09-11 11:45:00,32.2,32.22,32.2,32.2,38662.48693834901,12.0987,12.1062,12.0987,12.0987,38662.4869
2012-09-11 11:50:00,32.2,32.22,32.2,32.22,66666.66666666667,12.0987,12.1062,12.0987,12.1062,66666.6667
2012-09-11 11:55:00,32.22,32.22,32.21,32.22,60815.04702194357,12.1062,12.1062,12.1024,12.1062,60815.047
2012-09-11 12:00:00,32.22,32.22,32.22,32.22,40543.36468129572,12.1062,12.1062,12.1062,12.1062,40543.3647
2012-09-11 12:05:00,32.22,32.23,32.22,32.22,61442.00626959247,12.1062,12.1099,12.1062,12.1062,61442.0063
2012-09-11 12:10:00,32.23,32.24,32.22,32.23,162591.43155694878,12.1099,12.1137,12.1062,12.1099,162591.4316
2012-09-11 12:15:00,32.23,32.25,32.23,32.25,130198.53709508882,12.1099,12.1175,12.1099,12.1175,130198.5371
2012-09-11 12:20:00,32.25,32.27,32.24,32.24,224242.42424242423,12.1175,12.125,12.1137,12.1137,224242.4242
2012-09-11 12:25:00,32.24,32.26,32.24,32.25,59979.1013584117,12.1137,12.1212,12.1137,12.1175,59979.1014
2012-09-11 12:30:00,32.25,32.25,32.24,32.24,29258.098223615463,12.1175,12.1175,12.1137,12.1137,29258.0982
2012-09-11 12:35:00,32.24,32.25,32.23,32.25,40334.37826541275,12.1137,12.1175,12.1099,12.1175,40334.3783
2012-09-11 12:40:00,32.25,32.25,32.23,32.24,71473.35423197492,12.1175,12.1175,12.1099,12.1137,71473.3542
2012-09-11 12:45:00,32.24,32.25,32.22,32.25,93416.92789968652,12.1137,12.1175,12.1062,12.1175,93416.9279
2012-09-11 12:50:00,32.25,32.25,32.23,32.24,67502.61233019854,12.1175,12.1175,12.1099,12.1137,67502.6123
2012-09-11 12:55:00,32.23,32.28,32.23,32.28,248275.8620689655,12.1099,12.1287,12.1099,12.1287,248275.8621
2012-09-11 13:00:00,32.28,32.29,32.28,32.29,81713.68861024034,12.1287,12.1325,12.1287,12.1325,81713.6886
2012-09-11 13:05:00,32.29,32.3,32.29,32.29,127063.7408568443,12.1325,12.1362,12.1325,12.1325,127063.7409
2012-09-11 13:10:00,32.29,32.29,32.28,32.29,44514.1065830721,12.1325,12.1325,12.1287,12.1325,44514.1066
2012-09-11 13:15:00,32.28,32.29,32.27,32.29,96760.710553814,12.1287,12.1325,12.125,12.1325,96760.7106
2012-09-11 13:20:00,32.29,32.3,32.28,32.28,23406.478578892373,12.1325,12.1362,12.1287,12.1287,23406.4786
2012-09-11 13:25:00,32.28,32.29,32.26,32.26,115778.47439916406,12.1287,12.1325,12.1212,12.1212,115778.4744
2012-09-11 13:30:00,32.26,32.27,32.26,32.27,31974.92163009404,12.1212,12.125,12.1212,12.125,31974.9216
2012-09-11 13:35:00,32.27,32.27,32.24,32.25,86311.38975966562,12.125,12.125,12.1137,12.1175,86311.3898
2012-09-11 13:40:00,32.25,32.25,32.23,32.25,75862.06896551723,12.1175,12.1175,12.1099,12.1175,75862.069
2012-09-11 13:45:00,32.25,32.26,32.24,32.25,56426.33228840125,12.1175,12.1212,12.1137,12.1175,56426.3323
2012-09-11 13:50:00,32.26,32.27,32.26,32.26,58307.21003134796,12.1212,12.125,12.1212,12.1212,58307.21
2012-09-11 13:55:00,32.25,32.25,32.22,32.23,61024.03343782654,12.1175,12.1175,12.1062,12.1099,61024.0334
2012-09-11 14:00:00,32.23,32.24,32.22,32.23,62277.95193312434,12.1099,12.1137,12.1062,12.1099,62277.9519
2012-09-11 14:05:00,32.22,32.23,32.21,32.21,46812.957157784746,12.1062,12.1099,12.1024,12.1024,46812.9572
2012-09-11 14:10:00,32.21,32.22,32.19,32.2,79832.81086729362,12.1024,12.1062,12.0949,12.0987,79832.8109
2012-09-11 14:15:00,32.2,32.22,32.2,32.22,45559.038662486935,12.0987,12.1062,12.0987,12.1062,45559.0387
2012-09-11 14:20:00,32.22,32.24,32.22,32.23,45768.0250783699,12.1062,12.1137,12.1062,12.1099,45768.0251
2012-09-11 14:25:00,32.23,32.23,32.21,32.23,95506.7920585162,12.1099,12.1099,12.1024,12.1099,95506.7921
2012-09-11 14:30:00,32.23,32.23,32.22,32.22,49947.75339602926,12.1099,12.1099,12.1062,12.1062,49947.7534
2012-09-11 14:35:00,32.22,32.24,32.22,32.24,81713.68861024034,12.1062,12.1137,12.1062,12.1137,81713.6886
2012-09-11 14:40:00,32.23,32.24,32.22,32.22,67711.59874608151,12.1099,12.1137,12.1062,12.1062,67711.5987
2012-09-11 14:45:00,32.23,32.23,32.22,32.22,52455.59038662487,12.1099,12.1099,12.1062,12.1062,52455.5904
2012-09-11 14:50:00,32.22,32.23,32.21,32.22,107001.0449320794,12.1062,12.1099,12.1024,12.1062,107001.0449
2012-09-11 14:55:00,32.22,32.24,32.22,32.23,71682.34064785788,12.1062,12.1137,12.1062,12.1099,71682.3406
2012-09-11 15:00:00,32.24,32.24,32.22,32.22,82967.60710553813,12.1137,12.1137,12.1062,12.1062,82967.6071
2012-09-11 15:05:00,32.22,32.23,32.21,32.22,123928.94461859978,12.1062,12.1099,12.1024,12.1062,123928.9446
2012-09-11 15:10:00,32.22,32.22,32.21,32.21,93207.94148380354,12.1062,12.1062,12.1024,12.1024,93207.9415
2012-09-11 15:15:00,32.21,32.21,32.19,32.2,67084.6394984326,12.1024,12.1024,12.0949,12.0987,67084.6395
2012-09-11 15:20:00,32.19,32.19,32.17,32.18,89028.2131661442,12.0949,12.0949,12.0874,12.0912,89028.2132
2012-09-11 15:25:00,32.18,32.2,32.17,32.2,148798.32810867293,12.0912,12.0987,12.0874,12.0987,148798.3281
2012-09-11 15:30:00,32.2,32.22,32.19,32.22,142110.76280041796,12.0987,12.1062,12.0949,12.1062,142110.7628
2012-09-11 15:35:00,32.21,32.23,32.21,32.22,213166.14420062696,12.1024,12.1099,12.1024,12.1062,213166.1442
2012-09-11 15:40:00,32.22,32.22,32.2,32.2,137722.04806687564,12.1062,12.1062,12.0987,12.0987,137722.0481
2012-09-11 15:45:00,32.2,32.22,32.19,32.22,266248.69383490074,12.0987,12.1062,12.0949,12.1062,266248.6938
2012-09-11 15:50:00,32.22,32.25,32.22,32.25,198119.1222570533,12.1062,12.1175,12.1062,12.1175,198119.1223
2012-09-11 15:55:00,32.24,32.25,32.21,32.21,806687.5653082549,12.1137,12.1175,12.1024,12.1024,806687.5653
2012-09-12 09:30:00,32.19,32.24,32.12,32.14,402925.8098223615,12.0949,12.1137,12.0686,12.0761,402925.8098
2012-09-12 09:35:00,32.14,32.25,32.14,32.22,116614.42006269592,12.0761,12.1175,12.0761,12.1062,116614.4201
2012-09-12 09:40:00,32.22,32.27,32.22,32.26,115987.46081504702,12.1062,12.125,12.1062,12.1212,115987.4608
2012-09-12 09:45:00,32.27,32.28,32.23,32.28,139393.9393939394,12.125,12.1287,12.1099,12.1287,139393.9394
2012-09-12 09:50:00,32.27,32.27,32.25,32.26,125182.8631138976,12.125,12.125,12.1175,12.1212,125182.8631
2012-09-12 09:55:00,32.26,32.27,32.24,32.26,97387.66980146292,12.1212,12.125,12.1137,12.1212,97387.6698
2012-09-12 10:00:00,32.26,32.29,32.25,32.29,103239.289446186,12.1212,12.1325,12.1175,12.1325,103239.2894
2012-09-12 10:05:00,32.28,32.34,32.28,32.32,332497.3876698015,12.1287,12.1513,12.1287,12.1438,332497.3877
2012-09-12 10:10:00,32.32,32.33,32.3,32.33,108254.9634273772,12.1438,12.1475,12.1362,12.1475,108254.9634
2012-09-12 10:15:00,32.33,32.36,32.33,32.35,115151.51515151517,12.1475,12.1588,12.1475,12.155,115151.5152
2012-09-12 10:20:00,32.35,32.38,32.34,32.38,79832.81086729362,12.155,12.1663,12.1513,12.1663,79832.8109
2012-09-12 10:25:00,32.38,32.38,32.37,32.38,153187.04284221525,12.1663,12.1663,12.1626,12.1663,153187.0428
2012-09-12 10:30:00,32.38,32.41,32.38,32.39,242842.21525600835,12.1663,12.1776,12.1663,12.1701,242842.2153
2012-09-12 10:35:00,32.39,32.41,32.39,32.4,123301.98537095088,12.1701,12.1776,12.1701,12.1738,123301.9854
2012-09-12 10:40:00,32.4,32.4,32.4,32.4,99895.50679205851,12.1738,12.1738,12.1738,12.1738,99895.5068
2012-09-12 10:45:00,32.4,32.4,32.38,32.39,203970.7419017764,12.1738,12.1738,12.1663,12.1701,203970.7419
2012-09-12 10:50:00,32.38,32.4,32.38,32.4,123301.98537095088,12.1663,12.1738,12.1663,12.1738,123301.9854
2012-09-12 10:55:00,32.4,32.42,32.39,32.42,189132.70637408568,12.1738,12.1813,12.1701,12.1813,189132.7064
2012-09-12 11:00:00,32.41,32.44,32.41,32.44,242006.26959247648,12.1776,12.1889,12.1776,12.1889,242006.2696
2012-09-12 11:05:00,32.44,32.47,32.43,32.46,139184.95297805642,12.1889,12.2001,12.1851,12.1964,139184.953
2012-09-12 11:10:00,32.46,32.48,32.46,32.48,175130.61650992683,12.1964,12.2039,12.1964,12.2039,175130.6165
2012-09-12 11:15:00,32.48,32.48,32.44,32.45,63113.89759665621,12.2039,12.2039,12.1889,12.1926,63113.8976
2012-09-12 11:20:00,32.44,32.48,32.44,32.48,149634.2737722048,12.1889,12.2039,12.1889,12.2039,149634.2738
2012-09-12 11:25:00,32.48,32.48,32.46,32.48,154858.934169279,12.2039,12.2039,12.1964,12.2039,154858.9342
2012-09-12 11:30:00,32.47,32.48,32.45,32.45,199373.04075235108,12.2001,12.2039,12.1926,12.1926,199373.0408
2012-09-12 11:35:00,32.45,32.45,32.42,32.42,70428.42215256009,12.1926,12.1926,12.1813,12.1813,70428.4222
2012-09-12 11:40:00,32.43,32.43,32.41,32.42,67920.58516196447,12.1851,12.1851,12.1776,12.1813,67920.5852
2012-09-12 11:45:00,32.42,32.42,32.39,32.4,85266.45768025078,12.1813,12.1813,12.1701,12.1738,85266.4577
2012-09-12 11:50:00,32.4,32.4,32.38,32.39,48484.84848484848,12.1738,12.1738,12.1663,12.1701,48484.8485
2012-09-12 11:55:00,32.39,32.4,32.38,32.39,146708.46394984325,12.1701,12.1738,12.1663,12.1701,146708.4639
2012-09-12 12:00:00,32.39,32.39,32.37,32.38,43469.17450365726,12.1701,12.1701,12.1626,12.1663,43469.1745
2012-09-12 12:05:00,32.38,32.42,32.38,32.42,244096.13375130616,12.1663,12.1813,12.1663,12.1813,244096.1338
2012-09-12 12:10:00,32.42,32.43,32.41,32.42,104493.2079414838,12.1813,12.1851,12.1776,12.1813,104493.2079
2012-09-12 12:15:00,32.42,32.45,32.42,32.44,74399.16405433646,12.1813,12.1926,12.1813,12.1889,74399.1641
2012-09-12 12:20:00,32.44,32.45,32.44,32.44,54336.46812957158,12.1889,12.1926,12.1889,12.1889,54336.4681
2012-09-12 12:25:00,32.44,32.44,32.43,32.43,99059.56112852664,12.1889,12.1889,12.1851,12.1851,99059.5611
2012-09-12 12:30:00,32.43,32.43,32.41,32.42,122466.039707419,12.1851,12.1851,12.1776,12.1813,122466.0397
2012-09-12 12:35:00,32.42,32.42,32.39,32.42,212121.21212121213,12.1813,12.1813,12.1701,12.1813,212121.2121
2012-09-12 12:40:00,32.42,32.42,32.38,32.38,176593.5214211076,12.1813,12.1813,12.1663,12.1663,176593.5214
2012-09-12 12:45:00,32.38,32.42,32.38,32.42,181400.20898641588,12.1663,12.1813,12.1663,12.1813,181400.209
2012-09-12 12:50:00,32.42,32.43,32.41,32.42,81295.71577847439,12.1813,12.1851,12.1776,12.1813,81295.7158
2012-09-12 12:55:00,32.42,32.44,32.42,32.44,41797.28317659352,12.1813,12.1889,12.1813,12.1889,41797.2832
2012-09-12 13:00:00,32.44,32.46,32.44,32.44,123301.98537095088,12.1889,12.1964,12.1889,12.1889,123301.9854
2012-09-12 13:05:00,32.43,32.47,32.43,32.47,134378.26541274818,12.1851,12.2001,12.1851,12.2001,134378.2654
2012-09-12 13:10:00,32.46,32.48,32.46,32.48,78787.87878787878,12.1964,12.2039,12.1964,12.2039,78787.8788
2012-09-12 13:15:00,32.47,32.48,32.46,32.47,76698.01462904911,12.2001,12.2039,12.1964,12.2001,76698.0146
2012-09-12 13:20:00,32.46,32.48,32.46,32.47,93834.90073145244,12.1964,12.2039,12.1964,12.2001,93834.9007
2012-09-12 13:25:00,32.47,32.47,32.44,32.44,111807.73249738768,12.2001,12.2001,12.1889,12.1889,111807.7325
2012-09-12 13:30:00,32.44,32.46,32.42,32.43,144409.6133751306,12.1889,12.1964,12.1813,12.1851,144409.6134
2012-09-12 13:35:00,32.43,32.45,32.43,32.44,54754.44096133751,12.1851,12.1926,12.1851,12.1889,54754.441
2012-09-12 13:40:00,32.44,32.45,32.44,32.45,75235.10971786834,12.1889,12.1926,12.1889,12.1926,75235.1097
2012-09-12 13:45:00,32.44,32.45,32.43,32.44,224242.42424242423,12.1889,12.1926,12.1851,12.1889,224242.4242
2012-09-12 13:50:00,32.44,32.44,32.42,32.44,135005.22466039707,12.1889,12.1889,12.1813,12.1889,135005.2247
2012-09-12 13:55:00,32.44,32.46,32.44,32.45,96551.72413793104,12.1889,12.1964,12.1889,12.1926,96551.7241
2012-09-12 14:00:00,32.46,32.46,32.44,32.44,116196.44723093,12.1964,12.1964,12.1889,12.1889,116196.4472
2012-09-12 14:05:00,32.44,32.46,32.44,32.44,92580.98223615464,12.1889,12.1964,12.1889,12.1889,92580.9822
2012-09-12 14:10:00,32.44,32.45,32.43,32.43,95297.80564263322,12.1889,12.1926,12.1851,12.1851,95297.8056
2012-09-12 14:15:00,32.43,32.44,32.4,32.4,98432.60188087774,12.1851,12.1889,12.1738,12.1738,98432.6019
2012-09-12 14:20:00,32.41,32.44,32.4,32.43,99268.5475444096,12.1776,12.1889,12.1738,12.1851,99268.5475
2012-09-12 14:25:00,32.44,32.44,32.41,32.42,80250.78369905955,12.1889,12.1889,12.1776,12.1813,80250.7837
2012-09-12 14:30:00,32.41,32.41,32.39,32.4,100731.45245559038,12.1776,12.1776,12.1701,12.1738,100731.4525
2012-09-12 14:35:00,32.4,32.4,32.38,32.38,99477.53396029258,12.1738,12.1738,12.1663,12.1663,99477.534
2012-09-12 14:40:00,32.38,32.38,32.38,32.38,59979.1013584117,12.1663,12.1663,12.1663,12.1663,59979.1014
2012-09-12 14:45:00,32.38,32.41,32.38,32.4,105329.15360501569,12.1663,12.1776,12.1663,12.1738,105329.1536
2012-09-12 14:50:00,32.4,32.41,32.39,32.41,64576.80250783699,12.1738,12.1776,12.1701,12.1776,64576.8025
2012-09-12 14:55:00,32.4,32.41,32.39,32.41,208150.4702194357,12.1738,12.1776,12.1701,12.1776,208150.4702
2012-09-12 15:00:00,32.41,32.41,32.38,32.38,86938.34900731452,12.1776,12.1776,12.1663,12.1663,86938.349
2012-09-12 15:05:00,32.38,32.4,32.37,32.38,68965.5172413793,12.1663,12.1738,12.1626,12.1663,68965.5172
2012-09-12 15:10:00,32.38,32.38,32.35,32.38,119540.22988505747,12.1663,12.1663,12.155,12.1663,119540.2299
2012-09-12 15:15:00,32.37,32.39,32.37,32.39,85266.45768025078,12.1626,12.1701,12.1626,12.1701,85266.4577
2012-09-12 15:20:00,32.39,32.41,32.38,32.41,115778.47439916406,12.1701,12.1776,12.1663,12.1776,115778.4744
2012-09-12 15:25:00,32.41,32.41,32.41,32.41,101776.3845350052,12.1776,12.1776,12.1776,12.1776,101776.3845
2012-09-12 15:30:00,32.41,32.41,32.4,32.4,160501.5673981191,12.1776,12.1776,12.1738,12.1738,160501.5674
2012-09-12 15:35:00,32.4,32.41,32.4,32.4,257680.25078369904,12.1738,12.1776,12.1738,12.1738,257680.2508
2012-09-12 15:40:00,32.4,32.41,32.4,32.41,111807.73249738768,12.1738,12.1776,12.1738,12.1776,111807.7325
2012-09-12 15:45:00,32.41,32.41,32.37,32.41,441797.2831765935,12.1776,12.1776,12.1626,12.1776,441797.2832
2012-09-12 15:50:00,32.41,32.46,32.4,32.45,402716.82340647856,12.1776,12.1964,12.1738,12.1926,402716.8234
2012-09-12 15:55:00,32.45,32.47,32.44,32.45,652246.6039707419,12.1926,12.2001,12.1889,12.1926,652246.604
2012-09-13 09:30:00,32.38,32.48,32.38,32.47,387878.78787878784,12.1663,12.2039,12.1663,12.2001,387878.7879
2012-09-13 09:35:00,32.46,32.48,32.45,32.48,174085.68443051202,12.1964,12.2039,12.1926,12.2039,174085.6844
2012-09-13 09:40:00,32.48,32.49,32.45,32.49,147126.4367816092,12.2039,12.2076,12.1926,12.2076,147126.4368
2012-09-13 09:45:00,32.48,32.52,32.48,32.52,172831.7659352142,12.2039,12.2189,12.2039,12.2189,172831.7659
2012-09-13 09:50:00,32.51,32.52,32.5,32.52,160919.54022988505,12.2152,12.2189,12.2114,12.2189,160919.5402
2012-09-13 09:55:00,32.52,32.53,32.51,32.53,94043.88714733542,12.2189,12.2227,12.2152,12.2227,94043.8871
2012-09-13 10:00:00,32.52,32.53,32.5,32.51,120376.17554858934,12.2189,12.2227,12.2114,12.2152,120376.1755
2012-09-13 10:05:00,32.51,32.52,32.5,32.5,155694.87983281087,12.2152,12.2189,12.2114,12.2114,155694.8798
2012-09-13 10:10:00,32.5,32.51,32.5,32.51,99059.56112852664,12.2114,12.2152,12.2114,12.2152,99059.5611
2012-09-13 10:15:00,32.51,32.51,32.5,32.5,109090.90909090907,12.2152,12.2152,12.2114,12.2114,109090.9091
2012-09-13 10:20:00,32.5,32.51,32.49,32.49,38871.47335423197,12.2114,12.2152,12.2076,12.2076,38871.4734
2012-09-13 10:25:00,32.49,32.51,32.49,32.49,124764.89028213166,12.2076,12.2152,12.2076,12.2076,124764.8903
2012-09-13 10:30:00,32.49,32.52,32.49,32.52,86729.36259143155,12.2076,12.2189,12.2076,12.2189,86729.3626
2012-09-13 10:35:00,32.52,32.52,32.51,32.52,66666.66666666667,12.2189,12.2189,12.2152,12.2189,66666.6667
2012-09-13 10:40:00,32.52,32.53,32.52,32.53,103657.26227795192,12.2189,12.2227,12.2189,12.2227,103657.2623
2012-09-13 10:45:00,32.53,32.54,32.52,32.53,120585.16196447233,12.2227,12.2264,12.2189,12.2227,120585.162
2012-09-13 10:50:00,32.53,32.54,32.53,32.53,116196.44723093,12.2227,12.2264,12.2227,12.2227,116196.4472
2012-09-13 10:55:00,32.53,32.61,32.53,32.6,636154.6499477534,12.2227,12.2527,12.2227,12.249,636154.6499
2012-09-13 11:00:00,32.6,32.61,32.57,32.6,103239.289446186,12.249,12.2527,12.2377,12.249,103239.2894
2012-09-13 11:05:00,32.6,32.61,32.59,32.59,101567.39811912226,12.249,12.2527,12.2452,12.2452,101567.3981
2012-09-13 11:10:00,32.59,32.6,32.58,32.59,81922.6750261233,12.2452,12.249,12.2415,12.2452,81922.675
2012-09-13 11:15:00,32.59,32.59,32.58,32.59,38244.51410658307,12.2452,12.2452,12.2415,12.2452,38244.5141
2012-09-13 11:20:00,32.59,32.59,32.56,32.58,72100.31347962382,12.2452,12.2452,12.2339,12.2415,72100.3135
2012-09-13 11:25:00,32.58,32.58,32.56,32.58,65412.74817136886,12.2415,12.2415,12.2339,12.2415,65412.7482
2012-09-13 11:30:00,32.58,32.61,32.58,32.61,113897.59665621734,12.2415,12.2527,12.2415,12.2527,113897.5967
2012-09-13 11:35:00,32.61,32.61,32.58,32.58,53500.52246603971,12.2527,12.2527,12.2415,12.2415,53500.5225
2012-09-13 11:40:00,32.59,32.59,32.55,32.56,141901.776384535,12.2452,12.2452,12.2302,12.2339,141901.7764
2012-09-13 11:45:00,32.56,32.58,32.56,32.58,111598.7460815047,12.2339,12.2415,12.2339,12.2415,111598.7461
2012-09-13 11:50:00,32.58,32.58,32.57,32.57,77533.96029258097,12.2415,12.2415,12.2377,12.2377,77533.9603
2012-09-13 11:55:00,32.57,32.58,32.57,32.58,61233.01985370951,12.2377,12.2415,12.2377,12.2415,61233.0199
2012-09-13 12:00:00,32.57,32.58,32.56,32.57,42215.25600835946,12.2377,12.2415,12.2339,12.2377,42215.256
2012-09-13 12:05:00,32.57,32.57,32.55,32.55,49947.75339602926,12.2377,12.2377,12.2302,12.2302,49947.7534
2012-09-13 12:10:00,32.55,32.55,32.53,32.54,130198.53709508882,12.2302,12.2302,12.2227,12.2264,130198.5371
2012-09-13 12:15:00,32.54,32.56,32.53,32.54,129153.60501567398,12.2264,12.2339,12.2227,12.2264,129153.605
2012-09-13 12:20:00,32.54,32.58,32.53,32.55,83594.56635318704,12.2264,12.2415,12.2227,12.2302,83594.5664
2012-09-13 12:25:00,32.55,32.56,32.54,32.56,82758.62068965517,12.2302,12.2339,12.2264,12.2339,82758.6207
2012-09-13 12:30:00,32.55,32.78,32.54,32.7,342737.72204806685,12.2302,12.3166,12.2264,12.2865,342737.722
2012-09-13 12:35:00,32.7,32.71,32.6,32.69,113270.63740856844,12.2865,12.2903,12.249,12.2828,113270.6374
2012-09-13 12:40:00,32.69,32.78,32.68,32.72,152142.1107628004,12.2828,12.3166,12.279,12.2941,152142.1108
2012-09-13 12:45:00,32.72,32.74,32.65,32.69,100731.45245559038,12.2941,12.3016,12.2678,12.2828,100731.4525
2012-09-13 12:50:00,32.69,32.71,32.67,32.69,85057.4712643678,12.2828,12.2903,12.2753,12.2828,85057.4713
2012-09-13 12:55:00,32.69,32.75,32.69,32.75,79414.83803552769,12.2828,12.3053,12.2828,12.3053,79414.838
2012-09-13 13:00:00,32.75,32.8,32.73,32.75,308045.9770114942,12.3053,12.3241,12.2978,12.3053,308045.977
2012-09-13 13:05:00,32.74,32.75,32.7,32.71,101776.3845350052,12.3016,12.3053,12.2865,12.2903,101776.3845
2012-09-13 13:10:00,32.71,32.72,32.67,32.68,104493.2079414838,12.2903,12.2941,12.2753,12.279,104493.2079
2012-09-13 13:15:00,32.68,32.71,32.67,32.7,79205.85161964472,12.279,12.2903,12.2753,12.2865,79205.8516
2012-09-13 13:20:00,32.7,32.75,32.69,32.72,102612.33019853708,12.2865,12.3053,12.2828,12.2941,102612.3302
2012-09-13 13:25:00,32.72,32.76,32.72,32.76,128735.63218390803,12.2941,12.3091,12.2941,12.3091,128735.6322
2012-09-13 13:30:00,32.76,32.82,32.76,32.81,187878.78787878787,12.3091,12.3316,12.3091,12.3279,187878.7879
2012-09-13 13:35:00,32.81,32.81,32.78,32.8,237617.55485893416,12.3279,12.3279,12.3166,12.3241,237617.5549
2012-09-13 13:40:00,32.8,32.81,32.79,32.8,173458.7251828631,12.3241,12.3279,12.3204,12.3241,173458.7252
2012-09-13 13:45:00,32.8,32.81,32.8,32.8,189132.70637408568,12.3241,12.3279,12.3241,12.3241,189132.7064
2012-09-13 13:50:00,32.81,32.83,32.8,32.83,194566.35318704284,12.3279,12.3354,12.3241,12.3354,194566.3532
2012-09-13 13:55:00,32.83,32.84,32.82,32.83,62695.92476489028,12.3354,12.3391,12.3316,12.3354,62695.9248
2012-09-13 14:00:00,32.84,32.88,32.83,32.86,203343.78265412748,12.3391,12.3542,12.3354,12.3467,203343.7827
2012-09-13 14:05:00,32.87,32.87,32.86,32.86,111180.77324973876,12.3504,12.3504,12.3467,12.3467,111180.7732
2012-09-13 14:10:00,32.86,32.88,32.86,32.88,135005.22466039707,12.3467,12.3542,12.3467,12.3542,135005.2247
2012-09-13 14:15:00,32.88,32.89,32.86,32.88,219435.736677116,12.3542,12.3579,12.3467,12.3542,219435.7367
2012-09-13 14:20:00,32.88,32.91,32.88,32.91,154649.94775339603,12.3542,12.3654,12.3542,12.3654,154649.9478
2012-09-13 14:25:00,32.91,32.99,32.91,32.99,277324.973876698,12.3654,12.3955,12.3654,12.3955,277324.9739
2012-09-13 14:30:00,32.98,32.99,32.98,32.98,584952.9780564263,12.3917,12.3955,12.3917,12.3917,584952.9781
2012-09-13 14:35:00,32.98,33.01,32.95,32.95,806060.6060606061,12.3917,12.403,12.3805,12.3805,806060.6061
2012-09-13 14:40:00,32.95,32.98,32.93,32.94,199164.0543364681,12.3805,12.3917,12.373,12.3767,199164.0543
2012-09-13 14:45:00,32.94,32.98,32.93,32.97,357366.7711598746,12.3767,12.3917,12.373,12.388,357366.7712
2012-09-13 14:50:00,32.97,32.97,32.9,32.9,113061.65099268548,12.388,12.388,12.3617,12.3617,113061.651
2012-09-13 14:55:00,32.91,32.94,32.88,32.93,177429.4670846395,12.3654,12.3767,12.3542,12.373,177429.4671
2012-09-13 15:00:00,32.94,32.94,32.92,32.94,233855.7993730408,12.3767,12.3767,12.3692,12.3767,233855.7994
2012-09-13 15:05:00,32.94,32.96,32.94,32.96,212330.19853709507,12.3767,12.3842,12.3767,12.3842,212330.1985
2012-09-13 15:10:00,32.96,33.01,32.96,33.0,245977.0114942529,12.3842,12.403,12.3842,12.3993,245977.0115
2012-09-13 15:15:00,33.0,33.03,33.0,33.01,531870.4284221525,12.3993,12.4105,12.3993,12.403,531870.4284
2012-09-13 15:20:00,33.01,33.04,32.99,33.04,321839.0804597701,12.403,12.4143,12.3955,12.4143,321839.0805
2012-09-13 15:25:00,33.04,33.04,33.02,33.03,122048.06687565308,12.4143,12.4143,12.4068,12.4105,122048.0669
2012-09-13 15:30:00,33.03,33.05,33.02,33.05,355485.8934169279,12.4105,12.4181,12.4068,12.4181,355485.8934
2012-09-13 15:35:00,33.05,33.08,33.05,33.06,292789.9686520376,12.4181,12.4293,12.4181,12.4218,292789.9687
2012-09-13 15:40:00,33.06,33.09,33.05,33.08,323092.9989550679,12.4218,12.4331,12.4181,12.4293,323092.999
2012-09-13 15:45:00,33.08,33.1,33.05,33.1,551306.1650992685,12.4293,12.4368,12.4181,12.4368,551306.1651
2012-09-13 15:50:00,33.1,33.13,33.09,33.12,759038.6624869383,12.4368,12.4481,12.4331,12.4444,759038.6625
2012-09-13 15:55:00,33.12,33.15,33.09,33.15,1129780.5642633229,12.4444,12.4556,12.4331,12.4556,1129780.5643
2012-09-14 09:30:00,33.1,33.11,32.83,32.95,620271.6823406478,12.4368,12.4406,12.3354,12.3805,620271.6823
2012-09-14 09:35:00,32.95,32.98,32.87,32.97,636781.6091954022,12.3805,12.3917,12.3504,12.388,636781.6092
2012-09-14 09:40:00,32.97,32.98,32.83,32.84,203343.78265412748,12.388,12.3917,12.3354,12.3391,203343.7827
2012-09-14 09:45:00,32.84,32.86,32.79,32.79,278787.8787878788,12.3391,12.3467,12.3204,12.3204,278787.8788
2012-09-14 09:50:00,32.79,32.84,32.74,32.83,264994.7753396029,12.3204,12.3391,12.3016,12.3354,264994.7753
2012-09-14 09:55:00,32.82,32.84,32.79,32.8,138766.98014629047,12.3316,12.3391,12.3204,12.3241,138766.9801
2012-09-14 10:00:00,32.8,32.85,32.8,32.85,163009.40438871473,12.3241,12.3429,12.3241,12.3429,163009.4044
2012-09-14 10:05:00,32.85,32.86,32.83,32.86,78996.86520376176,12.3429,12.3467,12.3354,12.3467,78996.8652
2012-09-14 10:10:00,32.86,32.87,32.83,32.87,168443.0512016719,12.3467,12.3504,12.3354,12.3504,168443.0512
2012-09-14 10:15:00,32.87,32.92,32.86,32.9,385161.9644723093,12.3504,12.3692,12.3467,12.3617,385161.9645
2012-09-14 10:20:00,32.9,32.96,32.9,32.95,331243.46917450364,12.3617,12.3842,12.3617,12.3805,331243.4692
2012-09-14 10:25:00,32.95,32.95,32.89,32.9,193730.40752351092,12.3805,12.3805,12.3579,12.3617,193730.4075
2012-09-14 10:30:00,32.9,32.92,32.9,32.9,157366.7711598746,12.3617,12.3692,12.3617,12.3617,157366.7712
2012-09-14 10:35:00,32.9,32.94,32.9,32.94,188714.7335423197,12.3617,12.3767,12.3617,12.3767,188714.7335
2012-09-14 10:40:00,32.94,32.97,32.94,32.94,257889.237199582,12.3767,12.388,12.3767,12.3767,257889.2372
2012-09-14 10:45:00,32.94,32.97,32.94,32.96,138557.99373040753,12.3767,12.388,12.3767,12.3842,138557.9937
2012-09-14 10:50:00,32.96,32.97,32.94,32.95,155485.8934169279,12.3842,12.388,12.3767,12.3805,155485.8934
2012-09-14 10:55:00,32.95,32.95,32.91,32.91,173667.71159874607,12.3805,12.3805,12.3654,12.3654,173667.7116
2012-09-14 11:00:00,32.91,32.91,32.88,32.88,200626.9592476489,12.3654,12.3654,12.3542,12.3542,200626.9592
2012-09-14 11:05:00,32.89,32.9,32.88,32.9,170323.9289446186,12.3579,12.3617,12.3542,12.3617,170323.9289
2012-09-14 11:10:00,32.9,32.91,32.89,32.89,164472.3092998955,12.3617,12.3654,12.3579,12.3579,164472.3093
2012-09-14 11:15:00,32.89,32.89,32.82,32.82,122466.039707419,12.3579,12.3579,12.3316,12.3316,122466.0397
2012-09-14 11:20:00,32.82,32.83,32.81,32.81,95088.81922675026,12.3316,12.3354,12.3279,12.3279,95088.8192
2012-09-14 11:25:00,32.81,32.82,32.81,32.81,117868.33855799372,12.3279,12.3316,12.3279,12.3279,117868.3386
2012-09-14 11:30:00,32.82,32.82,32.77,32.78,163845.3500522466,12.3316,12.3316,12.3128,12.3166,163845.3501
2012-09-14 11:35:00,32.78,32.78,32.72,32.72,117032.39289446184,12.3166,12.3166,12.2941,12.2941,117032.3929
2012-09-14 11:40:00,32.72,32.73,32.7,32.7,161964.4723092999,12.2941,12.2978,12.2865,12.2865,161964.4723
2012-09-14 11:45:00,32.7,32.72,32.69,32.69,131034.48275862068,12.2865,12.2941,12.2828,12.2828,131034.4828
2012-09-14 11:50:00,32.69,32.7,32.67,32.7,136468.12957157785,12.2828,12.2865,12.2753,12.2865,136468.1296
2012-09-14 11:55:00,32.7,32.72,32.68,32.7,139811.91222570534,12.2865,12.2941,12.279,12.2865,139811.9122
2012-09-14 12:00:00,32.7,32.74,32.68,32.72,145454.54545454544,12.2865,12.3016,12.279,12.2941,145454.5455
2012-09-14 12:05:00,32.72,32.74,32.72,32.74,87774.29467084639,12.2941,12.3016,12.2941,12.3016,87774.2947
2012-09-14 12:10:00,32.74,32.74,32.71,32.71,90909.09090909093,12.3016,12.3016,12.2903,12.2903,90909.0909
2012-09-14 12:15:00,32.71,32.72,32.7,32.72,103030.30303030302,12.2903,12.2941,12.2865,12.2941,103030.303
2012-09-14 12:20:00,32.72,32.74,32.72,32.74,72100.31347962382,12.2941,12.3016,12.2941,12.3016,72100.3135
2012-09-14 12:25:00,32.74,32.74,32.72,32.72,37617.55485893417,12.3016,12.3016,12.2941,12.2941,37617.5549
2012-09-14 12:30:00,32.72,32.72,32.7,32.7,53291.53605015674,12.2941,12.2941,12.2865,12.2865,53291.5361
2012-09-14 12:35:00,32.7,32.71,32.68,32.69,79623.82445141066,12.2865,12.2903,12.279,12.2828,79623.8245
2012-09-14 12:40:00,32.69,32.71,32.69,32.71,78578.89237199581,12.2828,12.2903,12.2828,12.2903,78578.8924
2012-09-14 12:45:00,32.71,32.71,32.67,32.7,121839.0804597701,12.2903,12.2903,12.2753,12.2865,121839.0805
2012-09-14 12:50:00,32.7,32.71,32.69,32.69,85893.41692789969,12.2865,12.2903,12.2828,12.2828,85893.4169
2012-09-14 12:55:00,32.69,32.7,32.65,32.65,155276.90700104492,12.2828,12.2865,12.2678,12.2678,155276.907
2012-09-14 13:00:00,32.65,32.65,32.63,32.63,30094.04388714733,12.2678,12.2678,12.2602,12.2602,30094.0439
2012-09-14 13:05:00,32.63,32.64,32.6,32.6,115151.51515151517,12.2602,12.264,12.249,12.249,115151.5152
2012-09-14 13:10:00,32.6,32.62,32.6,32.61,197283.1765935214,12.249,12.2565,12.249,12.2527,197283.1766
2012-09-14 13:15:00,32.61,32.62,32.6,32.62,111598.7460815047,12.2527,12.2565,12.249,12.2565,111598.7461
2012-09-14 13:20:00,32.62,32.62,32.59,32.59,62486.93834900732,12.2565,12.2565,12.2452,12.2452,62486.9383
2012-09-14 13:25:00,32.59,32.59,32.54,32.54,85684.43051201671,12.2452,12.2452,12.2264,12.2264,85684.4305
2012-09-14 13:30:00,32.54,32.55,32.53,32.53,176175.5485893417,12.2264,12.2302,12.2227,12.2227,176175.5486
2012-09-14 13:35:00,32.54,32.54,32.53,32.54,69174.50365726228,12.2264,12.2264,12.2227,12.2264,69174.5037
2012-09-14 13:40:00,32.54,32.54,32.53,32.53,164472.3092998955,12.2264,12.2264,12.2227,12.2227,164472.3093
2012-09-14 13:45:00,32.53,32.55,32.52,32.55,238871.473354232,12.2227,12.2302,12.2189,12.2302,238871.4734
2012-09-14 13:50:00,32.55,32.58,32.55,32.56,65621.73458725182,12.2302,12.2415,12.2302,12.2339,65621.7346
2012-09-14 13:55:00,32.56,32.6,32.56,32.6,89655.1724137931,12.2339,12.249,12.2339,12.249,89655.1724
2012-09-14 14:00:00,32.6,32.65,32.6,32.65,165308.25496342735,12.249,12.2678,12.249,12.2678,165308.255
2012-09-14 14:05:00,32.65,32.67,32.64,32.67,75235.10971786834,12.2678,12.2753,12.264,12.2753,75235.1097
2012-09-14 14:10:00,32.67,32.69,32.66,32.69,95715.77847439917,12.2753,12.2828,12.2715,12.2828,95715.7785
2012-09-14 14:15:00,32.68,32.68,32.65,32.65,71055.38140020898,12.279,12.279,12.2678,12.2678,71055.3814
2012-09-14 14:20:00,32.65,32.66,32.65,32.65,46812.957157784746,12.2678,12.2715,12.2678,12.2678,46812.9572
2012-09-14 14:25:00,32.65,32.67,32.65,32.66,119331.2434691745,12.2678,12.2753,12.2678,12.2715,119331.2435
2012-09-14 14:30:00,32.66,32.66,32.63,32.64,81295.71577847439,12.2715,12.2715,12.2602,12.264,81295.7158
2012-09-14 14:35:00,32.63,32.64,32.62,32.62,55799.37304075235,12.2602,12.264,12.2565,12.2565,55799.373
2012-09-14 14:40:00,32.62,32.62,32.6,32.61,61442.00626959247,12.2565,12.2565,12.249,12.2527,61442.0063
2012-09-14 14:45:00,32.61,32.63,32.6,32.62,64994.77533960292,12.2527,12.2602,12.249,12.2565,64994.7753
2012-09-14 14:50:00,32.62,32.62,32.58,32.58,81713.68861024034,12.2565,12.2565,12.2415,12.2415,81713.6886
2012-09-14 14:55:00,32.58,32.65,32.58,32.63,139393.9393939394,12.2415,12.2678,12.2415,12.2602,139393.9394
2012-09-14 15:00:00,32.63,32.65,32.63,32.65,128317.6593521421,12.2602,12.2678,12.2602,12.2678,128317.6594
2012-09-14 15:05:00,32.65,32.68,32.65,32.66,196447.2309299896,12.2678,12.279,12.2678,12.2715,196447.2309
2012-09-14 15:10:00,32.66,32.67,32.65,32.66,90282.131661442,12.2715,12.2753,12.2678,12.2715,90282.1317
2012-09-14 15:15:00,32.65,32.66,32.6,32.6,115360.50156739813,12.2678,12.2715,12.249,12.249,115360.5016
2012-09-14 15:20:00,32.6,32.61,32.55,32.55,144200.62695924763,12.249,12.2527,12.2302,12.2302,144200.627
2012-09-14 15:25:00,32.55,32.59,32.55,32.59,131661.4420062696,12.2302,12.2452,12.2302,12.2452,131661.442
2012-09-14 15:30:00,32.59,32.61,32.58,32.61,163845.3500522466,12.2452,12.2527,12.2415,12.2527,163845.3501
2012-09-14 15:35:00,32.61,32.64,32.61,32.62,208359.4566353187,12.2527,12.264,12.2527,12.2565,208359.4566
2012-09-14 15:40:00,32.62,32.63,32.61,32.63,179101.35841170323,12.2565,12.2602,12.2527,12.2602,179101.3584
2012-09-14 15:45:00,32.63,32.63,32.57,32.59,300313.4796238244,12.2602,12.2602,12.2377,12.2452,300313.4796
2012-09-14 15:50:00,32.59,32.63,32.59,32.62,308672.9362591432,12.2452,12.2602,12.2452,12.2565,308672.9363
2012-09-14 15:55:00,32.62,32.67,32.6,32.66,913479.6238244514,12.2565,12.2753,12.249,12.2715,913479.6238
2012-09-17 09:30:00,32.61,32.89,32.61,32.84,402298.8505747126,12.2527,12.3579,12.2527,12.3391,402298.8506
2012-09-17 09:35:00,32.84,32.87,32.83,32.84,586833.855799373,12.3391,12.3504,12.3354,12.3391,586833.8558
2012-09-17 09:40:00,32.84,32.88,32.83,32.86,139393.9393939394,12.3391,12.3542,12.3354,12.3467,139393.9394
2012-09-17 09:45:00,32.86,32.94,32.86,32.93,135005.22466039707,12.3467,12.3767,12.3467,12.373,135005.2247
2012-09-17 09:50:00,32.93,32.98,32.93,32.97,138140.02089864158,12.373,12.3917,12.373,12.388,138140.0209
2012-09-17 09:55:00,32.97,32.99,32.96,32.99,148171.36886102404,12.388,12.3955,12.3842,12.3955,148171.3689
2012-09-17 10:00:00,32.99,32.99,32.96,32.97,93207.94148380354,12.3955,12.3955,12.3842,12.388,93207.9415
2012-09-17 10:05:00,32.97,32.99,32.95,32.99,134587.25182863112,12.388,12.3955,12.3805,12.3955,134587.2518
2012-09-17 10:10:00,32.99,33.01,32.99,32.99,143782.6541274817,12.3955,12.403,12.3955,12.3955,143782.6541
2012-09-17 10:15:00,32.99,33.01,32.99,33.0,164472.3092998955,12.3955,12.403,12.3955,12.3993,164472.3093
2012-09-17 10:20:00,33.0,33.01,32.99,33.0,100731.45245559038,12.3993,12.403,12.3955,12.3993,100731.4525
2012-09-17 10:25:00,33.0,33.01,32.99,33.01,91327.06374085684,12.3993,12.403,12.3955,12.403,91327.0637
2012-09-17 10:30:00,33.01,33.02,33.0,33.01,76280.04179728318,12.403,12.4068,12.3993,12.403,76280.0418
2012-09-17 10:35:00,33.01,33.07,33.01,33.07,398119.12225705327,12.403,12.4256,12.403,12.4256,398119.1223
2012-09-17 10:40:00,33.06,33.08,33.03,33.03,217972.8317659352,12.4218,12.4293,12.4105,12.4105,217972.8318
2012-09-17 10:45:00,33.03,33.05,33.02,33.04,215256.00835945664,12.4105,12.4181,12.4068,12.4143,215256.0084
2012-09-17 10:50:00,33.04,33.05,33.03,33.03,171995.82027168234,12.4143,12.4181,12.4105,12.4105,171995.8203
2012-09-17 10:55:00,33.03,33.07,33.03,33.06,142528.7356321839,12.4105,12.4256,12.4105,12.4218,142528.7356
2012-09-17 11:00:00,33.07,33.09,33.05,33.08,155276.90700104492,12.4256,12.4331,12.4181,12.4293,155276.907
2012-09-17 11:05:00,33.08,33.1,33.07,33.09,124764.89028213166,12.4293,12.4368,12.4256,12.4331,124764.8903
2012-09-17 11:10:00,33.09,33.09,33.07,33.08,123510.97178683383,12.4331,12.4331,12.4256,12.4293,123510.9718
2012-09-17 11:15:00,33.08,33.1,33.08,33.09,100731.45245559038,12.4293,12.4368,12.4293,12.4331,100731.4525
2012-09-17 11:20:00,33.09,33.11,33.08,33.08,129153.60501567398,12.4331,12.4406,12.4293,12.4293,129153.605
2012-09-17 11:25:00,33.08,33.09,33.06,33.08,112643.67816091952,12.4293,12.4331,12.4218,12.4293,112643.6782
2012-09-17 11:30:00,33.08,33.09,33.07,33.07,137304.07523510972,12.4293,12.4331,12.4256,12.4256,137304.0752
2012-09-17 11:35:00,33.07,33.07,33.03,33.04,109717.868338558,12.4256,12.4256,12.4105,12.4143,109717.8683
2012-09-17 11:40:00,33.04,33.06,33.04,33.04,75653.08254963427,12.4143,12.4218,12.4143,12.4143,75653.0825
2012-09-17 11:45:00,33.04,33.05,33.04,33.05,92580.98223615464,12.4143,12.4181,12.4143,12.4181,92580.9822
2012-09-17 11:50:00,33.05,33.06,33.04,33.04,97805.64263322884,12.4181,12.4218,12.4143,12.4143,97805.6426
2012-09-17 11:55:00,33.04,33.05,33.03,33.04,47857.88923719958,12.4143,12.4181,12.4105,12.4143,47857.8892
2012-09-17 12:00:00,33.04,33.04,33.02,33.03,106165.09926854754,12.4143,12.4143,12.4068,12.4105,106165.0993
2012-09-17 12:05:00,33.03,33.03,33.02,33.02,71891.32706374086,12.4105,12.4105,12.4068,12.4068,71891.3271
2012-09-17 12:10:00,33.03,33.05,33.02,33.03,77533.96029258097,12.4105,12.4181,12.4068,12.4105,77533.9603
2012-09-17 12:15:00,33.03,33.03,33.02,33.02,76071.0553814002,12.4105,12.4105,12.4068,12.4068,76071.0554
2012-09-17 12:20:00,33.02,33.03,33.02,33.02,66666.66666666667,12.4068,12.4105,12.4068,12.4068,66666.6667
2012-09-17 12:25:00,33.02,33.03,33.01,33.02,96969.69696969696,12.4068,12.4105,12.403,12.4068,96969.697
2012-09-17 12:30:00,33.02,33.02,33.0,33.0,90491.11807732497,12.4068,12.4068,12.3993,12.3993,90491.1181
2012-09-17 12:35:00,33.0,33.01,33.0,33.01,43260.188087774295,12.3993,12.403,12.3993,12.403,43260.1881
2012-09-17 12:40:00,33.01,33.01,32.99,33.01,54963.42737722048,12.403,12.403,12.3955,12.403,54963.4274
2012-09-17 12:45:00,33.0,33.01,32.99,33.0,43469.17450365726,12.3993,12.403,12.3955,12.3993,43469.1745
2012-09-17 12:50:00,33.0,33.0,32.97,32.99,105329.15360501569,12.3993,12.3993,12.388,12.3955,105329.1536
2012-09-17 12:55:00,33.0,33.01,32.99,33.0,115151.51515151517,12.3993,12.403,12.3955,12.3993,115151.5152
2012-09-17 13:00:00,33.0,33.01,32.99,33.0,59352.1421107628,12.3993,12.403,12.3955,12.3993,59352.1421
2012-09-17 13:05:00,33.0,33.0,32.99,32.99,52455.59038662487,12.3993,12.3993,12.3955,12.3955,52455.5904
2012-09-17 13:10:00,32.99,33.02,32.99,33.0,44932.07941483804,12.3955,12.4068,12.3955,12.3993,44932.0794
2012-09-17 13:15:00,33.0,33.01,32.99,33.0,37408.5684430512,12.3993,12.403,12.3955,12.3993,37408.5684
2012-09-17 13:20:00,33.0,33.0,32.98,32.99,89446.18599791013,12.3993,12.3993,12.3917,12.3955,89446.186
2012-09-17 13:25:00,32.99,32.99,32.98,32.98,54336.46812957158,12.3955,12.3955,12.3917,12.3917,54336.4681
2012-09-17 13:30:00,32.99,32.99,32.98,32.99,38871.47335423197,12.3955,12.3955,12.3917,12.3955,38871.4734
2012-09-17 13:35:00,32.99,33.0,32.98,32.98,155067.92058516195,12.3955,12.3993,12.3917,12.3917,155067.9206
2012-09-17 13:40:00,32.98,32.99,32.98,32.99,26541.274817136884,12.3917,12.3955,12.3917,12.3955,26541.2748
2012-09-17 13:45:00,32.99,33.0,32.99,33.0,44932.07941483804,12.3955,12.3993,12.3955,12.3993,44932.0794
2012-09-17 13:50:00,33.0,33.0,32.99,33.0,89864.15882967607,12.3993,12.3993,12.3955,12.3993,89864.1588
2012-09-17 13:55:00,33.0,33.01,32.99,33.01,147753.3960292581,12.3993,12.403,12.3955,12.403,147753.396
2012-09-17 14:00:00,33.0,33.01,32.99,33.0,121212.1212121212,12.3993,12.403,12.3955,12.3993,121212.1212
2012-09-17 14:05:00,32.99,33.0,32.97,32.98,514942.5287356322,12.3955,12.3993,12.388,12.3917,514942.5287
2012-09-17 14:10:00,32.97,32.97,32.94,32.96,286729.36259143153,12.388,12.388,12.3767,12.3842,286729.3626
2012-09-17 14:15:00,32.96,32.98,32.96,32.97,142319.74921630093,12.3842,12.3917,12.3842,12.388,142319.7492
2012-09-17 14:20:00,32.97,32.99,32.96,32.96,154440.96133751306,12.388,12.3955,12.3842,12.3842,154440.9613
2012-09-17 14:25:00,32.96,32.96,32.94,32.95,75862.06896551723,12.3842,12.3842,12.3767,12.3805,75862.069
2012-09-17 14:30:00,32.94,32.96,32.94,32.95,100522.46603970742,12.3767,12.3842,12.3767,12.3805,100522.466
2012-09-17 14:35:00,32.95,32.98,32.95,32.97,266457.6802507837,12.3805,12.3917,12.3805,12.388,266457.6803
2012-09-17 14:40:00,32.97,32.98,32.97,32.98,116823.4064785789,12.388,12.3917,12.388,12.3917,116823.4065
2012-09-17 14:45:00,32.98,33.01,32.97,33.01,126436.7816091954,12.3917,12.403,12.388,12.403,126436.7816
2012-09-17 14:50:00,33.01,33.03,32.99,33.02,177638.45350052245,12.403,12.4105,12.3955,12.4068,177638.4535
2012-09-17 14:55:00,33.03,33.03,33.01,33.01,122257.05329153604,12.4105,12.4105,12.403,12.403,122257.0533
2012-09-17 15:00:00,33.02,33.02,33.0,33.01,73981.19122257053,12.4068,12.4068,12.3993,12.403,73981.1912
2012-09-17 15:05:00,33.01,33.05,33.0,33.05,129362.59143155694,12.403,12.4181,12.3993,12.4181,129362.5914
2012-09-17 15:10:00,33.05,33.07,33.04,33.05,129571.57784743993,12.4181,12.4256,12.4143,12.4181,129571.5778
2012-09-17 15:15:00,33.06,33.06,33.03,33.03,110344.8275862069,12.4218,12.4218,12.4105,12.4105,110344.8276
2012-09-17 15:20:00,33.03,33.03,33.02,33.02,146081.50470219436,12.4105,12.4105,12.4068,12.4068,146081.5047
2012-09-17 15:25:00,33.02,33.02,32.99,32.99,186206.8965517241,12.4068,12.4068,12.3955,12.3955,186206.8966
2012-09-17 15:30:00,32.98,32.99,32.98,32.99,156739.8119122257,12.3917,12.3955,12.3917,12.3955,156739.8119
2012-09-17 15:35:00,32.98,33.01,32.98,33.01,130198.53709508882,12.3917,12.403,12.3917,12.403,130198.5371
2012-09-17 15:40:00,33.01,33.03,33.01,33.03,197701.1494252873,12.403,12.4105,12.403,12.4105,197701.1494
2012-09-17 15:45:00,33.03,33.05,33.03,33.03,180982.23615465,12.4105,12.4181,12.4105,12.4105,180982.2362
2012-09-17 15:50:00,33.03,33.05,33.02,33.04,268965.5172413793,12.4105,12.4181,12.4068,12.4143,268965.5172
2012-09-17 15:55:00,33.04,33.07,33.02,33.07,691536.0501567398,12.4143,12.4256,12.4068,12.4256,691536.0502
2012-09-18 09:30:00,32.92,33.07,32.92,33.0,461650.9926854754,12.3692,12.4256,12.3692,12.3993,461650.9927
2012-09-18 09:35:00,33.0,33.02,32.92,32.97,344409.61337513063,12.3993,12.4068,12.3692,12.388,344409.6134
2012-09-18 09:40:00,32.96,32.97,32.87,32.88,174294.670846395,12.3842,12.388,12.3504,12.3542,174294.6708
2012-09-18 09:45:00,32.88,32.94,32.83,32.84,202507.8369905956,12.3542,12.3767,12.3354,12.3391,202507.837
2012-09-18 09:50:00,32.84,32.9,32.84,32.89,222988.5057471264,12.3391,12.3617,12.3391,12.3579,222988.5057
2012-09-18 09:55:00,32.89,32.94,32.89,32.93,214002.08986415883,12.3579,12.3767,12.3579,12.373,214002.0899
2012-09-18 10:00:00,32.93,32.94,32.91,32.92,169278.99686520375,12.373,12.3767,12.3654,12.3692,169278.9969
2012-09-18 10:05:00,32.93,32.94,32.92,32.92,196238.24451410657,12.373,12.3767,12.3692,12.3692,196238.2445
2012-09-18 10:10:00,32.93,32.95,32.93,32.94,118495.29780564264,12.373,12.3805,12.373,12.3767,118495.2978
2012-09-18 10:15:00,32.94,32.94,32.91,32.92,152769.07001044933,12.3767,12.3767,12.3654,12.3692,152769.07
2012-09-18 10:20:00,32.92,32.94,32.92,32.92,147753.3960292581,12.3692,12.3767,12.3692,12.3692,147753.396
2012-09-18 10:25:00,32.93,32.94,32.92,32.93,143991.6405433647,12.373,12.3767,12.3692,12.373,143991.6405
2012-09-18 10:30:00,32.94,32.97,32.94,32.96,117241.37931034484,12.3767,12.388,12.3767,12.3842,117241.3793
2012-09-18 10:35:00,32.96,32.97,32.96,32.96,137722.04806687564,12.3842,12.388,12.3842,12.3842,137722.0481
2012-09-18 10:40:00,32.96,32.98,32.95,32.97,100313.47962382445,12.3842,12.3917,12.3805,12.388,100313.4796
2012-09-18 10:45:00,32.97,32.97,32.95,32.97,104284.22152560083,12.388,12.388,12.3805,12.388,104284.2215
2012-09-18 10:50:00,32.96,32.97,32.95,32.95,159247.64890282133,12.3842,12.388,12.3805,12.3805,159247.6489
2012-09-18 10:55:00,32.95,32.97,32.95,32.97,105956.11285266458,12.3805,12.388,12.3805,12.388,105956.1129
2012-09-18 11:00:00,32.96,32.98,32.96,32.97,156112.8526645768,12.3842,12.3917,12.3842,12.388,156112.8527
2012-09-18 11:05:00,32.97,33.01,32.97,33.0,137722.04806687564,12.388,12.403,12.388,12.3993,137722.0481
2012-09-18 11:10:00,33.0,33.02,32.99,33.01,107210.03134796236,12.3993,12.4068,12.3955,12.403,107210.0313
2012-09-18 11:15:00,33.01,33.02,33.0,33.01,258516.19644723093,12.403,12.4068,12.3993,12.403,258516.1964
2012-09-18 11:20:00,33.01,33.01,32.99,33.0,81922.6750261233,12.403,12.403,12.3955,12.3993,81922.675
2012-09-18 11:25:00,32.99,33.0,32.97,32.98,151724.13793103446,12.3955,12.3993,12.388,12.3917,151724.1379
2012-09-18 11:30:00,32.98,32.98,32.95,32.95,140020.89864158828,12.3917,12.3917,12.3805,12.3805,140020.8986
2012-09-18 11:35:00,32.96,32.96,32.95,32.95,77742.94670846395,12.3842,12.3842,12.3805,12.3805,77742.9467
2012-09-18 11:40:00,32.95,32.98,32.95,32.98,164263.32288401254,12.3805,12.3917,12.3805,12.3917,164263.3229
2012-09-18 11:45:00,32.98,33.0,32.97,32.99,75653.08254963427,12.3917,12.3993,12.388,12.3955,75653.0825
2012-09-18 11:50:00,33.0,33.0,32.99,32.99,37408.5684430512,12.3993,12.3993,12.3955,12.3955,37408.5684
2012-09-18 11:55:00,32.99,32.99,32.98,32.98,71055.38140020898,12.3955,12.3955,12.3917,12.3917,71055.3814
2012-09-18 12:00:00,32.98,32.99,32.97,32.98,60606.0606060606,12.3917,12.3955,12.388,12.3917,60606.0606
2012-09-18 12:05:00,32.97,32.98,32.97,32.98,91118.07732497388,12.388,12.3917,12.388,12.3917,91118.0773
2012-09-18 12:10:00,32.98,33.0,32.97,32.99,74817.1368861024,12.3917,12.3993,12.388,12.3955,74817.1369
2012-09-18 12:15:00,32.99,32.99,32.97,32.97,90909.09090909093,12.3955,12.3955,12.388,12.388,90909.0909
2012-09-18 12:20:00,32.98,32.98,32.96,32.96,87983.28108672936,12.3917,12.3917,12.3842,12.3842,87983.2811
2012-09-18 12:25:00,32.96,32.96,32.96,32.96,87983.28108672936,12.3842,12.3842,12.3842,12.3842,87983.2811
2012-09-18 12:30:00,32.96,32.97,32.96,32.96,43678.16091954023,12.3842,12.388,12.3842,12.3842,43678.1609
2012-09-18 12:35:00,32.96,32.97,32.96,32.97,110553.81400208986,12.3842,12.388,12.3842,12.388,110553.814
2012-09-18 12:40:00,32.97,32.97,32.96,32.97,43887.14733542319,12.388,12.388,12.3842,12.388,43887.1473
2012-09-18 12:45:00,32.96,32.97,32.96,32.96,35527.69070010449,12.3842,12.388,12.3842,12.3842,35527.6907
2012-09-18 12:50:00,32.96,32.98,32.96,32.97,71682.34064785788,12.3842,12.3917,12.3842,12.388,71682.3406
2012-09-18 12:55:00,32.98,32.98,32.96,32.97,114733.5423197492,12.3917,12.3917,12.3842,12.388,114733.5423
2012-09-18 13:00:00,32.97,33.0,32.97,32.99,148380.355276907,12.388,12.3993,12.388,12.3955,148380.3553
2012-09-18 13:05:00,32.99,32.99,32.97,32.99,71891.32706374086,12.3955,12.3955,12.388,12.3955,71891.3271
2012-09-18 13:10:00,32.99,32.99,32.97,32.98,62277.95193312434,12.3955,12.3955,12.388,12.3917,62277.9519
2012-09-18 13:15:00,32.97,32.99,32.97,32.97,68965.5172413793,12.388,12.3955,12.388,12.388,68965.5172
2012-09-18 13:20:00,32.97,32.99,32.97,32.97,80250.78369905955,12.388,12.3955,12.388,12.388,80250.7837
2012-09-18 13:25:00,32.97,32.97,32.96,32.96,133333.33333333334,12.388,12.388,12.3842,12.3842,133333.3333
2012-09-18 13:30:00,32.97,32.97,32.95,32.97,47439.91640543364,12.388,12.388,12.3805,12.388,47439.9164
2012-09-18 13:35:00,32.96,32.98,32.96,32.97,64785.78892371996,12.3842,12.3917,12.3842,12.388,64785.7889
2012-09-18 13:40:00,32.97,32.97,32.96,32.97,56635.31870428422,12.388,12.388,12.3842,12.388,56635.3187
2012-09-18 13:45:00,32.96,32.98,32.96,32.97,60188.08777429467,12.3842,12.3917,12.3842,12.388,60188.0878
2012-09-18 13:50:00,32.97,32.97,32.96,32.96,61024.03343782654,12.388,12.388,12.3842,12.3842,61024.0334
2012-09-18 13:55:00,32.96,32.97,32.96,32.97,44514.1065830721,12.3842,12.388,12.3842,12.388,44514.1066
2012-09-18 14:00:00,32.96,33.0,32.96,32.99,87356.32183908045,12.3842,12.3993,12.3842,12.3955,87356.3218
2012-09-18 14:05:00,32.99,33.0,32.99,33.0,36781.6091954023,12.3955,12.3993,12.3955,12.3993,36781.6092
2012-09-18 14:10:00,33.0,33.0,32.99,33.0,84012.53918495297,12.3993,12.3993,12.3955,12.3993,84012.5392
2012-09-18 14:15:00,33.0,33.01,33.0,33.0,39289.44618599791,12.3993,12.403,12.3993,12.3993,39289.4462
2012-09-18 14:20:00,33.0,33.0,32.98,32.99,76907.00104493208,12.3993,12.3993,12.3917,12.3955,76907.001
2012-09-18 14:25:00,32.99,33.0,32.99,33.0,35736.67711598746,12.3955,12.3993,12.3955,12.3993,35736.6771
2012-09-18 14:30:00,33.0,33.03,33.0,33.02,103030.30303030302,12.3993,12.4105,12.3993,12.4068,103030.303
2012-09-18 14:35:00,33.02,33.02,32.98,33.0,101776.3845350052,12.4068,12.4068,12.3917,12.3993,101776.3845
2012-09-18 14:40:00,33.0,33.0,32.99,33.0,53291.53605015674,12.3993,12.3993,12.3955,12.3993,53291.5361
2012-09-18 14:45:00,32.99,33.0,32.99,33.0,92789.9686520376,12.3955,12.3993,12.3955,12.3993,92789.9687
2012-09-18 14:50:00,32.99,33.0,32.98,32.98,59561.12852664576,12.3955,12.3993,12.3917,12.3917,59561.1285
2012-09-18 14:55:00,32.98,33.0,32.98,33.0,163845.3500522466,12.3917,12.3993,12.3917,12.3993,163845.3501
2012-09-18 15:00:00,33.0,33.0,32.99,33.0,134378.26541274818,12.3993,12.3993,12.3955,12.3993,134378.2654
2012-09-18 15:05:00,33.0,33.0,32.99,32.99,113061.65099268548,12.3993,12.3993,12.3955,12.3955,113061.651
2012-09-18 15:10:00,32.99,33.01,32.99,33.0,136468.12957157785,12.3955,12.403,12.3955,12.3993,136468.1296
2012-09-18 15:15:00,33.01,33.01,33.0,33.0,77951.93312434692,12.403,12.403,12.3993,12.3993,77951.9331
2012-09-18 15:20:00,33.01,33.01,32.99,32.99,130825.49634273772,12.403,12.403,12.3955,12.3955,130825.4963
2012-09-18 15:25:00,32.99,33.0,32.98,33.0,139393.9393939394,12.3955,12.3993,12.3917,12.3993,139393.9394
2012-09-18 15:30:00,33.0,33.02,33.0,33.02,111389.75966562174,12.3993,12.4068,12.3993,12.4068,111389.7597
2012-09-18 15:35:00,33.01,33.02,33.0,33.0,122048.06687565308,12.403,12.4068,12.3993,12.3993,122048.0669
2012-09-18 15:40:00,33.0,33.01,32.99,33.01,212957.157784744,12.3993,12.403,12.3955,12.403,212957.1578
2012-09-18 15:45:00,33.0,33.0,32.96,32.99,248066.87565308253,12.3993,12.3993,12.3842,12.3955,248066.8757
2012-09-18 15:50:00,32.99,32.99,32.98,32.98,245768.0250783699,12.3955,12.3955,12.3917,12.3917,245768.0251
2012-09-18 15:55:00,32.98,32.99,32.96,32.98,595611.2852664577,12.3917,12.3955,12.3842,12.3917,595611.2853
2012-09-19 09:30:00,33.05,33.22,33.03,33.19,523719.9582027168,12.4181,12.4819,12.4105,12.4707,523719.9582
2012-09-19 09:35:00,33.19,33.23,33.16,33.2,144200.62695924763,12.4707,12.4857,12.4594,12.4744,144200.627
2012-09-19 09:40:00,33.19,33.23,33.16,33.21,344409.61337513063,12.4707,12.4857,12.4594,12.4782,344409.6134
2012-09-19 09:45:00,33.21,33.21,33.14,33.14,142110.76280041796,12.4782,12.4782,12.4519,12.4519,142110.7628
2012-09-19 09:50:00,33.13,33.13,33.07,33.12,134796.2382445141,12.4481,12.4481,12.4256,12.4444,134796.2382
2012-09-19 09:55:00,33.12,33.17,33.12,33.17,175130.61650992683,12.4444,12.4631,12.4444,12.4631,175130.6165
2012-09-19 10:00:00,33.17,33.17,33.15,33.17,110762.80041797285,12.4631,12.4631,12.4556,12.4631,110762.8004
2012-09-19 10:05:00,33.17,33.17,33.14,33.15,56426.33228840125,12.4631,12.4631,12.4519,12.4556,56426.3323
2012-09-19 10:10:00,33.15,33.16,33.14,33.16,74608.15047021944,12.4556,12.4594,12.4519,12.4594,74608.1505
2012-09-19 10:15:00,33.16,33.17,33.16,33.16,127063.7408568443,12.4594,12.4631,12.4594,12.4594,127063.7409
2012-09-19 10:20:00,33.16,33.16,33.13,33.14,98432.60188087774,12.4594,12.4594,12.4481,12.4519,98432.6019
2012-09-19 10:25:00,33.14,33.16,33.13,33.16,121421.10762800416,12.4519,12.4594,12.4481,12.4594,121421.1076
2012-09-19 10:30:00,33.16,33.18,33.16,33.17,176384.53500522466,12.4594,12.4669,12.4594,12.4631,176384.535
2012-09-19 10:35:00,33.17,33.2,33.16,33.18,151306.16509926855,12.4631,12.4744,12.4594,12.4669,151306.1651
2012-09-19 10:40:00,33.18,33.2,33.17,33.19,105329.15360501569,12.4669,12.4744,12.4631,12.4707,105329.1536
2012-09-19 10:45:00,33.2,33.2,33.17,33.17,153187.04284221525,12.4744,12.4744,12.4631,12.4631,153187.0428
2012-09-19 10:50:00,33.17,33.17,33.15,33.16,134169.2789968652,12.4631,12.4631,12.4556,12.4594,134169.279
2012-09-19 10:55:00,33.16,33.17,33.15,33.16,80459.77011494253,12.4594,12.4631,12.4556,12.4594,80459.7701
2012-09-19 11:00:00,33.15,33.16,33.15,33.16,107210.03134796236,12.4556,12.4594,12.4556,12.4594,107210.0313
2012-09-19 11:05:00,33.16,33.18,33.16,33.18,53500.52246603971,12.4594,12.4669,12.4594,12.4669,53500.5225
2012-09-19 11:10:00,33.18,33.18,33.17,33.17,67084.6394984326,12.4669,12.4669,12.4631,12.4631,67084.6395
2012-09-19 11:15:00,33.17,33.21,33.16,33.19,158411.70323928943,12.4631,12.4782,12.4594,12.4707,158411.7032
2012-09-19 11:20:00,33.19,33.22,33.18,33.22,78160.91954022988,12.4707,12.4819,12.4669,12.4819,78160.9195
2012-09-19 11:25:00,33.21,33.23,33.2,33.21,88819.22675026122,12.4782,12.4857,12.4744,12.4782,88819.2268
2012-09-19 11:30:00,33.2,33.21,33.18,33.18,106165.09926854754,12.4744,12.4782,12.4669,12.4669,106165.0993
2012-09-19 11:35:00,33.18,33.19,33.18,33.18,37826.54127481714,12.4669,12.4707,12.4669,12.4669,37826.5413
2012-09-19 11:40:00,33.18,33.22,33.18,33.22,139393.9393939394,12.4669,12.4819,12.4669,12.4819,139393.9394
2012-09-19 11:45:00,33.21,33.24,33.21,33.24,84848.48484848485,12.4782,12.4894,12.4782,12.4894,84848.4848
2012-09-19 11:50:00,33.24,33.24,33.23,33.23,98850.57471264368,12.4894,12.4894,12.4857,12.4857,98850.5747
2012-09-19 11:55:00,33.23,33.25,33.23,33.24,95924.76489028212,12.4857,12.4932,12.4857,12.4894,95924.7649
2012-09-19 12:00:00,33.24,33.26,33.24,33.25,180146.29049111807,12.4894,12.497,12.4894,12.4932,180146.2905
2012-09-19 12:05:00,33.25,33.28,33.22,33.22,304493.20794148376,12.4932,12.5045,12.4819,12.4819,304493.2079
2012-09-19 12:10:00,33.22,33.25,33.22,33.24,88401.25391849529,12.4819,12.4932,12.4819,12.4894,88401.2539
2012-09-19 12:15:00,33.24,33.24,33.22,33.24,59770.11494252874,12.4894,12.4894,12.4819,12.4894,59770.1149
2012-09-19 12:20:00,33.24,33.26,33.23,33.25,95297.80564263322,12.4894,12.497,12.4857,12.4932,95297.8056
2012-09-19 12:25:00,33.25,33.27,33.25,33.27,60397.07419017764,12.4932,12.5007,12.4932,12.5007,60397.0742
2012-09-19 12:30:00,33.27,33.28,33.26,33.28,69801.46290491118,12.5007,12.5045,12.497,12.5045,69801.4629
2012-09-19 12:35:00,33.28,33.28,33.24,33.27,362382.4451410658,12.5045,12.5045,12.4894,12.5007,362382.4451
2012-09-19 12:40:00,33.27,33.27,33.25,33.25,111389.75966562174,12.5007,12.5007,12.4932,12.4932,111389.7597
2012-09-19 12:45:00,33.25,33.25,33.22,33.23,80668.7565308255,12.4932,12.4932,12.4819,12.4857,80668.7565
2012-09-19 12:50:00,33.23,33.23,33.22,33.23,85893.41692789969,12.4857,12.4857,12.4819,12.4857,85893.4169
2012-09-19 12:55:00,33.23,33.23,33.21,33.22,76907.00104493208,12.4857,12.4857,12.4782,12.4819,76907.001
2012-09-19 13:00:00,33.22,33.22,33.2,33.2,95715.77847439917,12.4819,12.4819,12.4744,12.4744,95715.7785
2012-09-19 13:05:00,33.21,33.21,33.18,33.18,86938.34900731452,12.4782,12.4782,12.4669,12.4669,86938.349
2012-09-19 13:10:00,33.18,33.19,33.18,33.19,81504.70219435736,12.4669,12.4707,12.4669,12.4707,81504.7022
2012-09-19 13:15:00,33.18,33.19,33.17,33.18,48066.87565308255,12.4669,12.4707,12.4631,12.4669,48066.8757
2012-09-19 13:20:00,33.17,33.18,33.17,33.17,60188.08777429467,12.4631,12.4669,12.4631,12.4631,60188.0878
2012-09-19 13:25:00,33.17,33.19,33.17,33.19,93834.90073145244,12.4631,12.4707,12.4631,12.4707,93834.9007
2012-09-19 13:30:00,33.19,33.21,33.19,33.21,83385.57993730408,12.4707,12.4782,12.4707,12.4782,83385.5799
2012-09-19 13:35:00,33.21,33.21,33.2,33.2,142528.7356321839,12.4782,12.4782,12.4744,12.4744,142528.7356
2012-09-19 13:40:00,33.2,33.22,33.19,33.22,77951.93312434692,12.4744,12.4819,12.4707,12.4819,77951.9331
2012-09-19 13:45:00,33.22,33.22,33.2,33.21,104911.18077324974,12.4819,12.4819,12.4744,12.4782,104911.1808
2012-09-19 13:50:00,33.21,33.23,33.2,33.23,72518.28631138976,12.4782,12.4857,12.4744,12.4857,72518.2863
2012-09-19 13:55:00,33.22,33.23,33.21,33.22,130616.50992685476,12.4819,12.4857,12.4782,12.4819,130616.5099
2012-09-19 14:00:00,33.22,33.24,33.22,33.23,60606.0606060606,12.4819,12.4894,12.4819,12.4857,60606.0606
2012-09-19 14:05:00,33.23,33.25,33.22,33.24,123510.97178683383,12.4857,12.4932,12.4819,12.4894,123510.9718
2012-09-19 14:10:00,33.24,33.25,33.23,33.23,57053.29153605016,12.4894,12.4932,12.4857,12.4857,57053.2915
2012-09-19 14:15:00,33.23,33.23,33.23,33.23,64576.80250783699,12.4857,12.4857,12.4857,12.4857,64576.8025
2012-09-19 14:20:00,33.23,33.23,33.22,33.23,107001.0449320794,12.4857,12.4857,12.4819,12.4857,107001.0449
2012-09-19 14:25:00,33.23,33.24,33.23,33.23,84012.53918495297,12.4857,12.4894,12.4857,12.4857,84012.5392
2012-09-19 14:30:00,33.23,33.24,33.23,33.24,69801.46290491118,12.4857,12.4894,12.4857,12.4894,69801.4629
2012-09-19 14:35:00,33.24,33.24,33.22,33.23,99268.5475444096,12.4894,12.4894,12.4819,12.4857,99268.5475
2012-09-19 14:40:00,33.23,33.24,33.22,33.23,127899.68652037616,12.4857,12.4894,12.4819,12.4857,127899.6865
2012-09-19 14:45:00,33.23,33.25,33.23,33.25,117450.36572622778,12.4857,12.4932,12.4857,12.4932,117450.3657
2012-09-19 14:50:00,33.25,33.25,33.24,33.25,135632.18390804596,12.4932,12.4932,12.4894,12.4932,135632.1839
2012-09-19 14:55:00,33.25,33.28,33.25,33.27,96760.710553814,12.4932,12.5045,12.4932,12.5007,96760.7106
2012-09-19 15:00:00,33.27,33.28,33.26,33.28,89028.2131661442,12.5007,12.5045,12.497,12.5045,89028.2132
2012-09-19 15:05:00,33.27,33.28,33.26,33.28,74190.1776384535,12.5007,12.5045,12.497,12.5045,74190.1776
2012-09-19 15:10:00,33.28,33.3,33.27,33.29,108254.9634273772,12.5045,12.512,12.5007,12.5082,108254.9634
2012-09-19 15:15:00,33.29,33.3,33.28,33.29,82131.66144200627,12.5082,12.512,12.5045,12.5082,82131.6614
2012-09-19 15:20:00,33.29,33.29,33.27,33.27,92998.9550679206,12.5082,12.5082,12.5007,12.5007,92998.9551
2012-09-19 15:25:00,33.27,33.27,33.26,33.26,91745.03657262278,12.5007,12.5007,12.497,12.497,91745.0366
2012-09-19 15:30:00,33.26,33.26,33.21,33.21,124973.87669801465,12.497,12.497,12.4782,12.4782,124973.8767
2012-09-19 15:35:00,33.21,33.22,33.19,33.22,139602.92580982237,12.4782,12.4819,12.4707,12.4819,139602.9258
2012-09-19 15:40:00,33.22,33.24,33.22,33.24,118077.32497387668,12.4819,12.4894,12.4819,12.4894,118077.325
2012-09-19 15:45:00,33.24,33.26,33.19,33.2,237826.5412748172,12.4894,12.497,12.4707,12.4744,237826.5413
2012-09-19 15:50:00,33.2,33.21,33.18,33.2,358411.70323928946,12.4744,12.4782,12.4669,12.4744,358411.7032
2012-09-19 15:55:00,33.2,33.21,33.17,33.18,452873.5632183908,12.4744,12.4782,12.4631,12.4669,452873.5632
2012-09-20 09:30:00,33.08,33.29,33.01,33.14,640125.3918495298,12.4293,12.5082,12.403,12.4519,640125.3918
2012-09-20 09:35:00,33.15,33.22,33.14,33.16,149216.30094043887,12.4556,12.4819,12.4519,12.4594,149216.3009
2012-09-20 09:40:00,33.16,33.18,33.14,33.16,75862.06896551723,12.4594,12.4669,12.4519,12.4594,75862.069
2012-09-20 09:45:00,33.17,33.19,33.14,33.14,231974.92163009403,12.4631,12.4707,12.4519,12.4519,231974.9216
2012-09-20 09:50:00,33.14,33.16,33.12,33.15,100940.43887147336,12.4519,12.4594,12.4444,12.4556,100940.4389
2012-09-20 09:55:00,33.16,33.19,33.15,33.17,184743.99164054336,12.4594,12.4707,12.4556,12.4631,184743.9916
2012-09-20 10:00:00,33.17,33.23,33.16,33.23,113270.63740856844,12.4631,12.4857,12.4594,12.4857,113270.6374
2012-09-20 10:05:00,33.23,33.24,33.2,33.24,173667.71159874607,12.4857,12.4894,12.4744,12.4894,173667.7116
2012-09-20 10:10:00,33.24,33.27,33.23,33.25,220898.6415882968,12.4894,12.5007,12.4857,12.4932,220898.6416
2012-09-20 10:15:00,33.25,33.29,33.25,33.28,150052.24660397074,12.4932,12.5082,12.4932,12.5045,150052.2466
2012-09-20 10:20:00,33.28,33.3,33.27,33.29,223197.4921630094,12.5045,12.512,12.5007,12.5082,223197.4922
2012-09-20 10:25:00,33.28,33.32,33.27,33.27,125600.83594566352,12.5045,12.5195,12.5007,12.5007,125600.8359
2012-09-20 10:30:00,33.27,33.28,33.27,33.28,180355.27690700104,12.5007,12.5045,12.5007,12.5045,180355.2769
2012-09-20 10:35:00,33.28,33.31,33.27,33.3,118077.32497387668,12.5045,12.5157,12.5007,12.512,118077.325
2012-09-20 10:40:00,33.31,33.31,33.27,33.27,125600.83594566352,12.5157,12.5157,12.5007,12.5007,125600.8359
2012-09-20 10:45:00,33.28,33.3,33.25,33.3,190595.61128526644,12.5045,12.512,12.4932,12.512,190595.6113
2012-09-20 10:50:00,33.3,33.35,33.28,33.34,239498.4326018809,12.512,12.5308,12.5045,12.527,239498.4326
2012-09-20 10:55:00,33.35,33.4,33.34,33.35,430721.0031347962,12.5308,12.5496,12.527,12.5308,430721.0031
2012-09-20 11:00:00,33.35,33.36,33.32,33.32,173667.71159874607,12.5308,12.5345,12.5195,12.5195,173667.7116
2012-09-20 11:05:00,33.32,33.33,33.29,33.3,173458.7251828631,12.5195,12.5233,12.5082,12.512,173458.7252
2012-09-20 11:10:00,33.3,33.31,33.27,33.28,108254.9634273772,12.512,12.5157,12.5007,12.5045,108254.9634
2012-09-20 11:15:00,33.28,33.29,33.27,33.27,75026.12330198537,12.5045,12.5082,12.5007,12.5007,75026.1233
2012-09-20 11:20:00,33.28,33.28,33.25,33.26,78578.89237199581,12.5045,12.5045,12.4932,12.497,78578.8924
2012-09-20 11:25:00,33.26,33.27,33.25,33.27,85684.43051201671,12.497,12.5007,12.4932,12.5007,85684.4305
2012-09-20 11:30:00,33.27,33.28,33.27,33.28,49320.79414838035,12.5007,12.5045,12.5007,12.5045,49320.7941
2012-09-20 11:35:00,33.28,33.33,33.28,33.33,119122.25705329153,12.5045,12.5233,12.5045,12.5233,119122.2571
2012-09-20 11:40:00,33.33,33.35,33.32,33.34,121212.1212121212,12.5233,12.5308,12.5195,12.527,121212.1212
2012-09-20 11:45:00,33.33,33.35,33.33,33.33,85893.41692789969,12.5233,12.5308,12.5233,12.5233,85893.4169
2012-09-20 11:50:00,33.33,33.35,33.33,33.34,60188.08777429467,12.5233,12.5308,12.5233,12.527,60188.0878
2012-09-20 11:55:00,33.34,33.35,33.34,33.34,58098.223615465,12.527,12.5308,12.527,12.527,58098.2236
2012-09-20 12:00:00,33.34,33.37,33.34,33.37,33437.826541274815,12.527,12.5383,12.527,12.5383,33437.8265
2012-09-20 12:05:00,33.37,33.37,33.35,33.35,54336.46812957158,12.5383,12.5383,12.5308,12.5308,54336.4681
2012-09-20 12:10:00,33.36,33.36,33.35,33.35,49111.807732497386,12.5345,12.5345,12.5308,12.5308,49111.8077
2012-09-20 12:15:00,33.35,33.38,33.35,33.37,62904.91118077325,12.5308,12.542,12.5308,12.5383,62904.9112
2012-09-20 12:20:00,33.37,33.38,33.37,33.37,47021.94357366771,12.5383,12.542,12.5383,12.5383,47021.9436
2012-09-20 12:25:00,33.37,33.37,33.35,33.36,66875.65308254963,12.5383,12.5383,12.5308,12.5345,66875.6531
2012-09-20 12:30:00,33.36,33.38,33.36,33.38,29676.0710553814,12.5345,12.542,12.5345,12.542,29676.0711
2012-09-20 12:35:00,33.38,33.38,33.37,33.37,26123.30198537095,12.542,12.542,12.5383,12.5383,26123.302
2012-09-20 12:40:00,33.37,33.37,33.34,33.34,62904.91118077325,12.5383,12.5383,12.527,12.527,62904.9112
2012-09-20 12:45:00,33.34,33.36,33.33,33.33,76280.04179728318,12.527,12.5345,12.5233,12.5233,76280.0418
2012-09-20 12:50:00,33.34,33.36,33.33,33.35,57889.23719958203,12.527,12.5345,12.5233,12.5308,57889.2372
2012-09-20 12:55:00,33.35,33.36,33.33,33.34,84430.51201671892,12.5308,12.5345,12.5233,12.527,84430.512
2012-09-20 13:00:00,33.34,33.35,33.33,33.35,82758.62068965517,12.527,12.5308,12.5233,12.5308,82758.6207
2012-09-20 13:05:00,33.34,33.36,33.34,33.35,34064.78578892372,12.527,12.5345,12.527,12.5308,34064.7858
2012-09-20 13:10:00,33.35,33.36,33.35,33.36,37826.54127481714,12.5308,12.5345,12.5308,12.5345,37826.5413
2012-09-20 13:15:00,33.36,33.37,33.34,33.35,83803.55276907001,12.5345,12.5383,12.527,12.5308,83803.5528
2012-09-20 13:20:00,33.35,33.35,33.33,33.34,63113.89759665621,12.5308,12.5308,12.5233,12.527,63113.8976
2012-09-20 13:25:00,33.34,33.34,33.33,33.33,68756.53082549635,12.527,12.527,12.5233,12.5233,68756.5308
2012-09-20 13:30:00,33.33,33.34,33.32,33.34,96760.710553814,12.5233,12.527,12.5195,12.527,96760.7106
2012-09-20 13:35:00,33.34,33.36,33.34,33.35,86102.40334378266,12.527,12.5345,12.527,12.5308,86102.4033
2012-09-20 13:40:00,33.36,33.36,33.35,33.36,29676.0710553814,12.5345,12.5345,12.5308,12.5345,29676.0711
2012-09-20 13:45:00,33.36,33.37,33.36,33.37,26541.274817136884,12.5345,12.5383,12.5345,12.5383,26541.2748
2012-09-20 13:50:00,33.37,33.37,33.35,33.36,138349.00731452456,12.5383,12.5383,12.5308,12.5345,138349.0073
2012-09-20 13:55:00,33.36,33.37,33.35,33.35,81295.71577847439,12.5345,12.5383,12.5308,12.5308,81295.7158
2012-09-20 14:00:00,33.35,33.35,33.33,33.33,84639.49843260187,12.5308,12.5308,12.5233,12.5233,84639.4984
2012-09-20 14:05:00,33.33,33.34,33.32,33.32,75653.08254963427,12.5233,12.527,12.5195,12.5195,75653.0825
2012-09-20 14:10:00,33.33,33.34,33.31,33.33,176175.5485893417,12.5233,12.527,12.5157,12.5233,176175.5486
2012-09-20 14:15:00,33.33,33.35,33.33,33.33,81504.70219435736,12.5233,12.5308,12.5233,12.5233,81504.7022
2012-09-20 14:20:00,33.33,33.34,33.32,33.32,81922.6750261233,12.5233,12.527,12.5195,12.5195,81922.675
2012-09-20 14:25:00,33.32,33.36,33.32,33.35,133333.33333333334,12.5195,12.5345,12.5195,12.5308,133333.3333
2012-09-20 14:30:00,33.35,33.36,33.33,33.34,128317.6593521421,12.5308,12.5345,12.5233,12.527,128317.6594
2012-09-20 14:35:00,33.34,33.38,33.34,33.35,110135.84117032393,12.527,12.542,12.527,12.5308,110135.8412
2012-09-20 14:40:00,33.35,33.36,33.34,33.35,114106.58307210031,12.5308,12.5345,12.527,12.5308,114106.5831
2012-09-20 14:45:00,33.35,33.36,33.34,33.35,85684.43051201671,12.5308,12.5345,12.527,12.5308,85684.4305
2012-09-20 14:50:00,33.35,33.35,33.33,33.34,78160.91954022988,12.5308,12.5308,12.5233,12.527,78160.9195
2012-09-20 14:55:00,33.34,33.36,33.33,33.35,101149.42528735632,12.527,12.5345,12.5233,12.5308,101149.4253
2012-09-20 15:00:00,33.35,33.36,33.34,33.35,113479.6238244514,12.5308,12.5345,12.527,12.5308,113479.6238
2012-09-20 15:05:00,33.35,33.37,33.34,33.36,303448.2758620689,12.5308,12.5383,12.527,12.5345,303448.2759
2012-09-20 15:10:00,33.36,33.36,33.34,33.34,115151.51515151517,12.5345,12.5345,12.527,12.527,115151.5152
2012-09-20 15:15:00,33.34,33.36,33.34,33.36,86102.40334378266,12.527,12.5345,12.527,12.5345,86102.4033
2012-09-20 15:20:00,33.35,33.39,33.35,33.38,146081.50470219436,12.5308,12.5458,12.5308,12.542,146081.5047
2012-09-20 15:25:00,33.39,33.4,33.38,33.39,134587.25182863112,12.5458,12.5496,12.542,12.5458,134587.2518
2012-09-20 15:30:00,33.4,33.4,33.38,33.39,139602.92580982237,12.5496,12.5496,12.542,12.5458,139602.9258
2012-09-20 15:35:00,33.39,33.4,33.38,33.39,148380.355276907,12.5458,12.5496,12.542,12.5458,148380.3553
2012-09-20 15:40:00,33.39,33.42,33.38,33.41,205015.6739811912,12.5458,12.5571,12.542,12.5533,205015.674
2012-09-20 15:45:00,33.41,33.42,33.37,33.38,214629.0491118077,12.5533,12.5571,12.5383,12.542,214629.0491
2012-09-20 15:50:00,33.38,33.39,33.38,33.39,195193.31243469173,12.542,12.5458,12.542,12.5458,195193.3124
2012-09-20 15:55:00,33.39,33.43,33.38,33.42,686102.4033437826,12.5458,12.5608,12.542,12.5571,686102.4033
2012-09-21 09:30:00,33.45,33.47,33.41,33.42,3337095.0888192267,12.5683,12.5759,12.5533,12.5571,3337095.0888
2012-09-21 09:35:00,33.41,33.43,33.4,33.41,165099.2685475444,12.5533,12.5608,12.5496,12.5533,165099.2685
2012-09-21 09:40:00,33.41,33.42,33.38,33.39,125391.84952978056,12.5533,12.5571,12.542,12.5458,125391.8495
2012-09-21 09:45:00,33.39,33.41,33.39,33.39,95506.7920585162,12.5458,12.5533,12.5458,12.5458,95506.7921
2012-09-21 09:50:00,33.39,33.41,33.38,33.4,108463.94984326018,12.5458,12.5533,12.542,12.5496,108463.9498
2012-09-21 09:55:00,33.4,33.4,33.38,33.39,129780.56426332289,12.5496,12.5496,12.542,12.5458,129780.5643
2012-09-21 10:00:00,33.39,33.42,33.38,33.41,141692.78996865204,12.5458,12.5571,12.542,12.5533,141692.79
2012-09-21 10:05:00,33.41,33.46,33.41,33.45,139602.92580982237,12.5533,12.5721,12.5533,12.5683,139602.9258
2012-09-21 10:10:00,33.45,33.46,33.43,33.46,113688.61024033435,12.5683,12.5721,12.5608,12.5721,113688.6102
2012-09-21 10:15:00,33.45,33.45,33.44,33.45,59143.15569487983,12.5683,12.5683,12.5646,12.5683,59143.1557
2012-09-21 10:20:00,33.45,33.47,33.45,33.47,97805.64263322884,12.5683,12.5759,12.5683,12.5759,97805.6426
2012-09-21 10:25:00,33.47,33.47,33.45,33.46,138349.00731452456,12.5759,12.5759,12.5683,12.5721,138349.0073
2012-09-21 10:30:00,33.46,33.46,33.45,33.46,66666.66666666667,12.5721,12.5721,12.5683,12.5721,66666.6667
2012-09-21 10:35:00,33.46,33.47,33.43,33.45,104911.18077324974,12.5721,12.5759,12.5608,12.5683,104911.1808
2012-09-21 10:40:00,33.46,33.46,33.44,33.45,87356.32183908045,12.5721,12.5721,12.5646,12.5683,87356.3218
2012-09-21 10:45:00,33.45,33.47,33.44,33.44,62486.93834900732,12.5683,12.5759,12.5646,12.5646,62486.9383
2012-09-21 10:50:00,33.45,33.46,33.44,33.46,55172.41379310345,12.5683,12.5721,12.5646,12.5721,55172.4138
2012-09-21 10:55:00,33.45,33.47,33.44,33.46,80041.7972831766,12.5683,12.5759,12.5646,12.5721,80041.7973
2012-09-21 11:00:00,33.46,33.46,33.43,33.46,116405.43364681296,12.5721,12.5721,12.5608,12.5721,116405.4336
2012-09-21 11:05:00,33.45,33.46,33.45,33.45,91118.07732497388,12.5683,12.5721,12.5683,12.5683,91118.0773
2012-09-21 11:10:00,33.45,33.47,33.44,33.45,58934.16927899687,12.5683,12.5759,12.5646,12.5683,58934.1693
2012-09-21 11:15:00,33.45,33.47,33.44,33.46,54336.46812957158,12.5683,12.5759,12.5646,12.5721,54336.4681
2012-09-21 11:20:00,33.47,33.47,33.46,33.47,97178.68338557992,12.5759,12.5759,12.5721,12.5759,97178.6834
2012-09-21 11:25:00,33.47,33.48,33.47,33.48,66875.65308254963,12.5759,12.5796,12.5759,12.5796,66875.6531
2012-09-21 11:30:00,33.48,33.49,33.48,33.49,98641.5882967607,12.5796,12.5834,12.5796,12.5834,98641.5883
2012-09-21 11:35:00,33.49,33.49,33.48,33.49,44514.1065830721,12.5834,12.5834,12.5796,12.5834,44514.1066
2012-09-21 11:40:00,33.49,33.49,33.47,33.48,68129.57157784744,12.5834,12.5834,12.5759,12.5796,68129.5716
2012-09-21 11:45:00,33.49,33.49,33.48,33.49,38035.5276907001,12.5834,12.5834,12.5796,12.5834,38035.5277
2012-09-21 11:50:00,33.48,33.49,33.48,33.49,51619.644723093,12.5796,12.5834,12.5796,12.5834,51619.6447
2012-09-21 11:55:00,33.49,33.49,33.46,33.47,64994.77533960292,12.5834,12.5834,12.5721,12.5759,64994.7753
2012-09-21 12:00:00,33.47,33.49,33.46,33.48,61442.00626959247,12.5759,12.5834,12.5721,12.5796,61442.0063
2012-09-21 12:05:00,33.48,33.49,33.45,33.46,69592.47648902821,12.5796,12.5834,12.5683,12.5721,69592.4765
2012-09-21 12:10:00,33.46,33.47,33.46,33.46,60815.04702194357,12.5721,12.5759,12.5721,12.5721,60815.047
2012-09-21 12:15:00,33.47,33.47,33.46,33.47,31347.96238244514,12.5759,12.5759,12.5721,12.5759,31347.9624
2012-09-21 12:20:00,33.47,33.47,33.45,33.46,47648.90282131661,12.5759,12.5759,12.5683,12.5721,47648.9028
2012-09-21 12:25:00,33.46,33.46,33.44,33.45,57471.26436781609,12.5721,12.5721,12.5646,12.5683,57471.2644
2012-09-21 12:30:00,33.45,33.46,33.45,33.46,80459.77011494253,12.5683,12.5721,12.5683,12.5721,80459.7701
2012-09-21 12:35:00,33.45,33.46,33.45,33.45,47648.90282131661,12.5683,12.5721,12.5683,12.5683,47648.9028
2012-09-21 12:40:00,33.45,33.45,33.44,33.44,42215.25600835946,12.5683,12.5683,12.5646,12.5646,42215.256
2012-09-21 12:45:00,33.44,33.45,33.44,33.45,85684.43051201671,12.5646,12.5683,12.5646,12.5683,85684.4305
2012-09-21 12:50:00,33.45,33.46,33.44,33.46,79832.81086729362,12.5683,12.5721,12.5646,12.5721,79832.8109
2012-09-21 12:55:00,33.46,33.46,33.44,33.45,66039.70741901777,12.5721,12.5721,12.5646,12.5683,66039.7074
2012-09-21 13:00:00,33.45,33.46,33.44,33.45,59770.11494252874,12.5683,12.5721,12.5646,12.5683,59770.1149
2012-09-21 13:05:00,33.45,33.46,33.43,33.44,114524.55590386625,12.5683,12.5721,12.5608,12.5646,114524.5559
2012-09-21 13:10:00,33.44,33.45,33.43,33.43,38871.47335423197,12.5646,12.5683,12.5608,12.5608,38871.4734
2012-09-21 13:15:00,33.44,33.44,33.43,33.44,34900.73145245559,12.5646,12.5646,12.5608,12.5646,34900.7315
2012-09-21 13:20:00,33.43,33.44,33.43,33.43,49738.76698014629,12.5608,12.5646,12.5608,12.5608,49738.767
2012-09-21 13:25:00,33.44,33.44,33.43,33.44,26750.261233019854,12.5646,12.5646,12.5608,12.5646,26750.2612
2012-09-21 13:30:00,33.44,33.45,33.44,33.44,99059.56112852664,12.5646,12.5683,12.5646,12.5646,99059.5611
2012-09-21 13:35:00,33.44,33.45,33.44,33.44,71891.32706374086,12.5646,12.5683,12.5646,12.5646,71891.3271
2012-09-21 13:40:00,33.44,33.47,33.44,33.47,91954.02298850576,12.5646,12.5759,12.5646,12.5759,91954.023
2012-09-21 13:45:00,33.47,33.48,33.46,33.47,173040.75235109718,12.5759,12.5796,12.5721,12.5759,173040.7524
2012-09-21 13:50:00,33.46,33.47,33.45,33.46,69174.50365726228,12.5721,12.5759,12.5683,12.5721,69174.5037
2012-09-21 13:55:00,33.46,33.47,33.45,33.46,86102.40334378266,12.5721,12.5759,12.5683,12.5721,86102.4033
2012-09-21 14:00:00,33.46,33.48,33.46,33.48,58934.16927899687,12.5721,12.5796,12.5721,12.5796,58934.1693
2012-09-21 14:05:00,33.47,33.49,33.47,33.48,57053.29153605016,12.5759,12.5834,12.5759,12.5796,57053.2915
2012-09-21 14:10:00,33.48,33.49,33.48,33.49,45977.01149425288,12.5796,12.5834,12.5796,12.5834,45977.0115
2012-09-21 14:15:00,33.49,33.49,33.48,33.48,93625.91431556948,12.5834,12.5834,12.5796,12.5796,93625.9143
2012-09-21 14:20:00,33.48,33.48,33.46,33.48,78369.90595611285,12.5796,12.5796,12.5721,12.5796,78369.906
2012-09-21 14:25:00,33.48,33.48,33.46,33.46,99059.56112852664,12.5796,12.5796,12.5721,12.5721,99059.5611
2012-09-21 14:30:00,33.46,33.47,33.45,33.46,117659.35214211076,12.5721,12.5759,12.5683,12.5721,117659.3521
2012-09-21 14:35:00,33.47,33.47,33.45,33.45,84639.49843260187,12.5759,12.5759,12.5683,12.5683,84639.4984
2012-09-21 14:40:00,33.45,33.48,33.45,33.47,188923.7199582027,12.5683,12.5796,12.5683,12.5759,188923.72
2012-09-21 14:45:00,33.48,33.48,33.46,33.46,80041.7972831766,12.5796,12.5796,12.5721,12.5721,80041.7973
2012-09-21 14:50:00,33.46,33.47,33.44,33.46,118704.2842215256,12.5721,12.5759,12.5646,12.5721,118704.2842
2012-09-21 14:55:00,33.46,33.48,33.45,33.47,76071.0553814002,12.5721,12.5796,12.5683,12.5759,76071.0554
2012-09-21 15:00:00,33.46,33.48,33.46,33.46,105747.1264367816,12.5721,12.5796,12.5721,12.5721,105747.1264
2012-09-21 15:05:00,33.46,33.48,33.46,33.48,81922.6750261233,12.5721,12.5796,12.5721,12.5796,81922.675
2012-09-21 15:10:00,33.47,33.48,33.45,33.48,194566.35318704284,12.5759,12.5796,12.5683,12.5796,194566.3532
2012-09-21 15:15:00,33.47,33.49,33.47,33.49,151097.17868338557,12.5759,12.5834,12.5759,12.5834,151097.1787
2012-09-21 15:20:00,33.49,33.49,33.48,33.48,162173.45872518286,12.5834,12.5834,12.5796,12.5796,162173.4587
2012-09-21 15:25:00,33.48,33.49,33.46,33.47,201462.90491118075,12.5796,12.5834,12.5721,12.5759,201462.9049
2012-09-21 15:30:00,33.46,33.49,33.46,33.48,159665.62173458724,12.5721,12.5834,12.5721,12.5796,159665.6217
2012-09-21 15:35:00,33.48,33.49,33.48,33.48,175966.56217345872,12.5796,12.5834,12.5796,12.5796,175966.5622
2012-09-21 15:40:00,33.48,33.49,33.48,33.49,343991.6405433647,12.5796,12.5834,12.5796,12.5834,343991.6405
2012-09-21 15:45:00,33.49,33.49,33.46,33.48,431347.9623824451,12.5834,12.5834,12.5721,12.5796,431347.9624
2012-09-21 15:50:00,33.48,33.49,33.45,33.48,412748.171368861,12.5796,12.5834,12.5683,12.5796,412748.1714
2012-09-21 15:55:00,33.47,33.47,33.35,33.36,2418181.818181818,12.5759,12.5759,12.5308,12.5345,2418181.8182
2012-09-24 09:30:00,33.3,33.38,33.18,33.36,494252.8735632184,12.512,12.542,12.4669,12.5345,494252.8736
2012-09-24 09:35:00,33.38,33.38,33.29,33.3,56635.31870428422,12.542,12.542,12.5082,12.512,56635.3187
2012-09-24 09:40:00,33.3,33.32,33.27,33.27,136259.14315569488,12.512,12.5195,12.5007,12.5007,136259.1432
2012-09-24 09:45:00,33.27,33.33,33.26,33.27,248275.8620689655,12.5007,12.5233,12.497,12.5007,248275.8621
2012-09-24 09:50:00,33.27,33.29,33.27,33.28,139393.9393939394,12.5007,12.5082,12.5007,12.5045,139393.9394
2012-09-24 09:55:00,33.28,33.3,33.24,33.28,138349.00731452456,12.5045,12.512,12.4894,12.5045,138349.0073
2012-09-24 10:00:00,33.27,33.3,33.27,33.27,88401.25391849529,12.5007,12.512,12.5007,12.5007,88401.2539
2012-09-24 10:05:00,33.27,33.29,33.26,33.27,110762.80041797285,12.5007,12.5082,12.497,12.5007,110762.8004
2012-09-24 10:10:00,33.26,33.29,33.26,33.27,96969.69696969696,12.497,12.5082,12.497,12.5007,96969.697
2012-09-24 10:15:00,33.28,33.28,33.26,33.27,84848.48484848485,12.5045,12.5045,12.497,12.5007,84848.4848
2012-09-24 10:20:00,33.27,33.31,33.27,33.31,93416.92789968652,12.5007,12.5157,12.5007,12.5157,93416.9279
2012-09-24 10:25:00,33.31,33.35,33.3,33.34,127481.71368861024,12.5157,12.5308,12.512,12.527,127481.7137
2012-09-24 10:30:00,33.34,33.37,33.33,33.33,101149.42528735632,12.527,12.5383,12.5233,12.5233,101149.4253
2012-09-24 10:35:00,33.33,33.34,33.31,33.34,78578.89237199581,12.5233,12.527,12.5157,12.527,78578.8924
2012-09-24 10:40:00,33.33,33.34,33.3,33.33,88819.22675026122,12.5233,12.527,12.512,12.5233,88819.2268
2012-09-24 10:45:00,33.32,33.33,33.3,33.31,102194.35736677116,12.5195,12.5233,12.512,12.5157,102194.3574
2012-09-24 10:50:00,33.31,33.32,33.3,33.32,57053.29153605016,12.5157,12.5195,12.512,12.5195,57053.2915
2012-09-24 10:55:00,33.32,33.35,33.32,33.35,126645.76802507836,12.5195,12.5308,12.5195,12.5308,126645.768
2012-09-24 11:00:00,33.35,33.36,33.33,33.33,106374.08568443052,12.5308,12.5345,12.5233,12.5233,106374.0857
2012-09-24 11:05:00,33.32,33.33,33.29,33.3,90282.131661442,12.5195,12.5233,12.5082,12.512,90282.1317
2012-09-24 11:10:00,33.3,33.32,33.29,33.3,188087.77429467085,12.512,12.5195,12.5082,12.512,188087.7743
2012-09-24 11:15:00,33.3,33.3,33.27,33.27,93834.90073145244,12.512,12.512,12.5007,12.5007,93834.9007
2012-09-24 11:20:00,33.28,33.28,33.25,33.25,72727.27272727272,12.5045,12.5045,12.4932,12.4932,72727.2727
2012-09-24 11:25:00,33.25,33.26,33.22,33.22,116614.42006269592,12.4932,12.497,12.4819,12.4819,116614.4201
2012-09-24 11:30:00,33.23,33.23,33.2,33.21,76489.02821316614,12.4857,12.4857,12.4744,12.4782,76489.0282
2012-09-24 11:35:00,33.21,33.21,33.18,33.18,119122.25705329153,12.4782,12.4782,12.4669,12.4669,119122.2571
2012-09-24 11:40:00,33.19,33.22,33.18,33.22,88819.22675026122,12.4707,12.4819,12.4669,12.4819,88819.2268
2012-09-24 11:45:00,33.22,33.23,33.18,33.19,98014.6290491118,12.4819,12.4857,12.4669,12.4707,98014.629
2012-09-24 11:50:00,33.18,33.21,33.18,33.21,56426.33228840125,12.4669,12.4782,12.4669,12.4782,56426.3323
2012-09-24 11:55:00,33.21,33.21,33.2,33.21,43469.17450365726,12.4782,12.4782,12.4744,12.4782,43469.1745
2012-09-24 12:00:00,33.21,33.24,33.2,33.23,36781.6091954023,12.4782,12.4894,12.4744,12.4857,36781.6092
2012-09-24 12:05:00,33.23,33.26,33.23,33.25,54336.46812957158,12.4857,12.497,12.4857,12.4932,54336.4681
2012-09-24 12:10:00,33.26,33.26,33.24,33.24,62277.95193312434,12.497,12.497,12.4894,12.4894,62277.9519
2012-09-24 12:15:00,33.24,33.25,33.23,33.24,102403.34378265412,12.4894,12.4932,12.4857,12.4894,102403.3438
2012-09-24 12:20:00,33.23,33.26,33.23,33.24,45768.0250783699,12.4857,12.497,12.4857,12.4894,45768.0251
2012-09-24 12:25:00,33.24,33.25,33.23,33.24,52455.59038662487,12.4894,12.4932,12.4857,12.4894,52455.5904
2012-09-24 12:30:00,33.24,33.25,33.21,33.23,86729.36259143155,12.4894,12.4932,12.4782,12.4857,86729.3626
2012-09-24 12:35:00,33.23,33.23,33.21,33.23,42633.22884012539,12.4857,12.4857,12.4782,12.4857,42633.2288
2012-09-24 12:40:00,33.23,33.25,33.23,33.23,48484.84848484848,12.4857,12.4932,12.4857,12.4857,48484.8485
2012-09-24 12:45:00,33.23,33.25,33.23,33.24,36154.649947753394,12.4857,12.4932,12.4857,12.4894,36154.6499
2012-09-24 12:50:00,33.24,33.26,33.24,33.25,38244.51410658307,12.4894,12.497,12.4894,12.4932,38244.5141
2012-09-24 12:55:00,33.25,33.27,33.24,33.26,58725.18286311389,12.4932,12.5007,12.4894,12.497,58725.1829
2012-09-24 13:00:00,33.27,33.28,33.26,33.27,77324.97387669802,12.5007,12.5045,12.497,12.5007,77324.9739
2012-09-24 13:05:00,33.28,33.28,33.27,33.28,44096.133751306166,12.5045,12.5045,12.5007,12.5045,44096.1338
2012-09-24 13:10:00,33.28,33.28,33.27,33.27,34064.78578892372,12.5045,12.5045,12.5007,12.5007,34064.7858
2012-09-24 13:15:00,33.27,33.28,33.26,33.28,49529.780564263325,12.5007,12.5045,12.497,12.5045,49529.7806
2012-09-24 13:20:00,33.28,33.29,33.27,33.28,32183.90804597701,12.5045,12.5082,12.5007,12.5045,32183.908
2012-09-24 13:25:00,33.28,33.3,33.28,33.29,40961.33751306165,12.5045,12.512,12.5045,12.5082,40961.3375
2012-09-24 13:30:00,33.28,33.29,33.27,33.28,60188.08777429467,12.5045,12.5082,12.5007,12.5045,60188.0878
2012-09-24 13:35:00,33.28,33.28,33.27,33.27,44096.133751306166,12.5045,12.5045,12.5007,12.5007,44096.1338
2012-09-24 13:40:00,33.27,33.29,33.27,33.29,51410.65830721003,12.5007,12.5082,12.5007,12.5082,51410.6583
2012-09-24 13:45:00,33.28,33.3,33.28,33.3,58725.18286311389,12.5045,12.512,12.5045,12.512,58725.1829
2012-09-24 13:50:00,33.3,33.31,33.29,33.31,70428.42215256009,12.512,12.5157,12.5082,12.5157,70428.4222
2012-09-24 13:55:00,33.31,33.32,33.3,33.31,70219.43573667711,12.5157,12.5195,12.512,12.5157,70219.4357
2012-09-24 14:00:00,33.31,33.32,33.3,33.32,65412.74817136886,12.5157,12.5195,12.512,12.5195,65412.7482
2012-09-24 14:05:00,33.32,33.33,33.32,33.32,66248.69383490073,12.5195,12.5233,12.5195,12.5195,66248.6938
2012-09-24 14:10:00,33.33,33.33,33.3,33.31,104075.23510971786,12.5233,12.5233,12.512,12.5157,104075.2351
2012-09-24 14:15:00,33.31,33.32,33.3,33.32,54754.44096133751,12.5157,12.5195,12.512,12.5195,54754.441
2012-09-24 14:20:00,33.32,33.32,33.31,33.32,38453.50052246604,12.5195,12.5195,12.5157,12.5195,38453.5005
2012-09-24 14:25:00,33.32,33.32,33.3,33.3,105120.1671891327,12.5195,12.5195,12.512,12.512,105120.1672
2012-09-24 14:30:00,33.3,33.33,33.3,33.32,58725.18286311389,12.512,12.5233,12.512,12.5195,58725.1829
2012-09-24 14:35:00,33.32,33.34,33.32,33.34,66457.6802507837,12.5195,12.527,12.5195,12.527,66457.6803
2012-09-24 14:40:00,33.34,33.36,33.33,33.35,66248.69383490073,12.527,12.5345,12.5233,12.5308,66248.6938
2012-09-24 14:45:00,33.36,33.37,33.34,33.34,60188.08777429467,12.5345,12.5383,12.527,12.527,60188.0878
2012-09-24 14:50:00,33.34,33.39,33.34,33.39,98223.61546499476,12.527,12.5458,12.527,12.5458,98223.6155
2012-09-24 14:55:00,33.39,33.39,33.37,33.37,45768.0250783699,12.5458,12.5458,12.5383,12.5383,45768.0251
2012-09-24 15:00:00,33.37,33.38,33.35,33.35,58516.19644723093,12.5383,12.542,12.5308,12.5308,58516.1964
2012-09-24 15:05:00,33.35,33.36,33.34,33.35,51619.644723093,12.5308,12.5345,12.527,12.5308,51619.6447
2012-09-24 15:10:00,33.36,33.36,33.33,33.34,63531.87042842215,12.5345,12.5345,12.5233,12.527,63531.8704
2012-09-24 15:15:00,33.34,33.35,33.33,33.34,39916.40543364681,12.527,12.5308,12.5233,12.527,39916.4054
2012-09-24 15:20:00,33.35,33.35,33.33,33.34,46394.984326018806,12.5308,12.5308,12.5233,12.527,46394.9843
2012-09-24 15:25:00,33.34,33.35,33.33,33.35,72100.31347962382,12.527,12.5308,12.5233,12.5308,72100.3135
2012-09-24 15:30:00,33.35,33.35,33.33,33.33,97805.64263322884,12.5308,12.5308,12.5233,12.5233,97805.6426
2012-09-24 15:35:00,33.33,33.34,33.32,33.34,117241.37931034484,12.5233,12.527,12.5195,12.527,117241.3793
2012-09-24 15:40:00,33.34,33.38,33.34,33.36,198955.0679205852,12.527,12.542,12.527,12.5345,198955.0679
2012-09-24 15:45:00,33.36,33.38,33.34,33.36,215673.98119122256,12.5345,12.542,12.527,12.5345,215673.9812
2012-09-24 15:50:00,33.36,33.36,33.3,33.32,240334.3782654128,12.5345,12.5345,12.512,12.5195,240334.3783
2012-09-24 15:55:00,33.32,33.33,33.3,33.31,396865.2037617555,12.5195,12.5233,12.512,12.5157,396865.2038
2012-09-25 09:30:00,33.4,33.43,33.34,33.35,267920.58516196447,12.5496,12.5608,12.527,12.5308,267920.5852
2012-09-25 09:35:00,33.36,33.45,33.35,33.45,528317.6593521421,12.5345,12.5683,12.5308,12.5683,528317.6594
2012-09-25 09:40:00,33.45,33.49,33.43,33.46,442633.2288401254,12.5683,12.5834,12.5608,12.5721,442633.2288
2012-09-25 09:45:00,33.47,33.49,33.46,33.48,156948.79832810868,12.5759,12.5834,12.5721,12.5796,156948.7983
2012-09-25 09:50:00,33.47,33.61,33.47,33.58,1566771.159874608,12.5759,12.6285,12.5759,12.6172,1566771.1599
2012-09-25 09:55:00,33.58,33.65,33.57,33.64,244096.13375130616,12.6172,12.6435,12.6134,12.6397,244096.1338
2012-09-25 10:00:00,33.65,33.69,33.61,33.68,296342.73772204807,12.6435,12.6585,12.6285,12.6548,296342.7377
2012-09-25 10:05:00,33.69,33.69,33.65,33.65,168652.03761755486,12.6585,12.6585,12.6435,12.6435,168652.0376
2012-09-25 10:10:00,33.66,33.67,33.64,33.66,118704.2842215256,12.6472,12.651,12.6397,12.6472,118704.2842
2012-09-25 10:15:00,33.66,33.68,33.64,33.66,111389.75966562174,12.6472,12.6548,12.6397,12.6472,111389.7597
2012-09-25 10:20:00,33.66,33.67,33.62,33.63,189132.70637408568,12.6472,12.651,12.6322,12.636,189132.7064
2012-09-25 10:25:00,33.64,33.64,33.61,33.62,195611.28526645768,12.6397,12.6397,12.6285,12.6322,195611.2853
2012-09-25 10:30:00,33.62,33.62,33.61,33.61,143364.68129571577,12.6322,12.6322,12.6285,12.6285,143364.6813
2012-09-25 10:35:00,33.62,33.63,33.61,33.62,105538.14002089865,12.6322,12.636,12.6285,12.6322,105538.14
2012-09-25 10:40:00,33.62,33.63,33.61,33.63,122675.02612330198,12.6322,12.636,12.6285,12.636,122675.0261
2012-09-25 10:45:00,33.63,33.66,33.62,33.66,141692.78996865204,12.636,12.6472,12.6322,12.6472,141692.79
2012-09-25 10:50:00,33.66,33.67,33.65,33.67,136259.14315569488,12.6472,12.651,12.6435,12.651,136259.1432
2012-09-25 10:55:00,33.68,33.69,33.64,33.65,117868.33855799372,12.6548,12.6585,12.6397,12.6435,117868.3386
2012-09-25 11:00:00,33.65,33.68,33.65,33.67,105120.1671891327,12.6435,12.6548,12.6435,12.651,105120.1672
2012-09-25 11:05:00,33.68,33.68,33.66,33.67,82131.66144200627,12.6548,12.6548,12.6472,12.651,82131.6614
2012-09-25 11:10:00,33.67,33.69,33.66,33.67,126227.79519331244,12.651,12.6585,12.6472,12.651,126227.7952
2012-09-25 11:15:00,33.67,33.69,33.66,33.66,95924.76489028212,12.651,12.6585,12.6472,12.6472,95924.7649
2012-09-25 11:20:00,33.66,33.68,33.62,33.62,603343.7826541275,12.6472,12.6548,12.6322,12.6322,603343.7827
2012-09-25 11:25:00,33.62,33.67,33.62,33.65,391640.5433646813,12.6322,12.651,12.6322,12.6435,391640.5434
2012-09-25 11:30:00,33.66,33.66,33.62,33.63,112643.67816091952,12.6472,12.6472,12.6322,12.636,112643.6782
2012-09-25 11:35:00,33.63,33.67,33.61,33.67,151306.16509926855,12.636,12.651,12.6285,12.651,151306.1651
2012-09-25 11:40:00,33.67,33.69,33.67,33.67,153814.00208986417,12.651,12.6585,12.651,12.651,153814.0021
2012-09-25 11:45:00,33.67,33.67,33.64,33.64,154022.9885057471,12.651,12.651,12.6397,12.6397,154022.9885
2012-09-25 11:50:00,33.64,33.65,33.63,33.64,79623.82445141066,12.6397,12.6435,12.636,12.6397,79623.8245
2012-09-25 11:55:00,33.64,33.65,33.62,33.64,115151.51515151517,12.6397,12.6435,12.6322,12.6397,115151.5152
2012-09-25 12:00:00,33.64,33.64,33.61,33.61,119122.25705329153,12.6397,12.6397,12.6285,12.6285,119122.2571
2012-09-25 12:05:00,33.61,33.62,33.61,33.62,85266.45768025078,12.6285,12.6322,12.6285,12.6322,85266.4577
2012-09-25 12:10:00,33.62,33.62,33.58,33.59,116614.42006269592,12.6322,12.6322,12.6172,12.6209,116614.4201
2012-09-25 12:15:00,33.58,33.59,33.52,33.56,161337.513061651,12.6172,12.6209,12.5946,12.6097,161337.5131
2012-09-25 12:20:00,33.55,33.55,33.51,33.52,58516.19644723093,12.6059,12.6059,12.5909,12.5946,58516.1964
2012-09-25 12:25:00,33.52,33.53,33.51,33.51,68547.54440961337,12.5946,12.5984,12.5909,12.5909,68547.5444
2012-09-25 12:30:00,33.51,33.53,33.51,33.52,94043.88714733542,12.5909,12.5984,12.5909,12.5946,94043.8871
2012-09-25 12:35:00,33.52,33.53,33.49,33.49,157575.75757575757,12.5946,12.5984,12.5834,12.5834,157575.7576
2012-09-25 12:40:00,33.5,33.5,33.44,33.47,146708.46394984325,12.5871,12.5871,12.5646,12.5759,146708.4639
2012-09-25 12:45:00,33.47,33.48,33.46,33.47,65203.76175548589,12.5759,12.5796,12.5721,12.5759,65203.7618
2012-09-25 12:50:00,33.47,33.49,33.46,33.49,45559.038662486935,12.5759,12.5834,12.5721,12.5834,45559.0387
2012-09-25 12:55:00,33.49,33.49,33.47,33.48,59561.12852664576,12.5834,12.5834,12.5759,12.5796,59561.1285
2012-09-25 13:00:00,33.48,33.49,33.48,33.48,68756.53082549635,12.5796,12.5834,12.5796,12.5796,68756.5308
2012-09-25 13:05:00,33.48,33.49,33.48,33.48,53291.53605015674,12.5796,12.5834,12.5796,12.5796,53291.5361
2012-09-25 13:10:00,33.49,33.49,33.47,33.47,88192.26750261233,12.5834,12.5834,12.5759,12.5759,88192.2675
2012-09-25 13:15:00,33.47,33.47,33.44,33.45,65830.7210031348,12.5759,12.5759,12.5646,12.5683,65830.721
2012-09-25 13:20:00,33.46,33.46,33.44,33.46,89028.2131661442,12.5721,12.5721,12.5646,12.5721,89028.2132
2012-09-25 13:25:00,33.46,33.47,33.45,33.47,60397.07419017764,12.5721,12.5759,12.5683,12.5759,60397.0742
2012-09-25 13:30:00,33.47,33.49,33.46,33.49,110135.84117032393,12.5759,12.5834,12.5721,12.5834,110135.8412
2012-09-25 13:35:00,33.49,33.49,33.47,33.48,86520.37617554859,12.5834,12.5834,12.5759,12.5796,86520.3762
2012-09-25 13:40:00,33.48,33.49,33.45,33.45,79205.85161964472,12.5796,12.5834,12.5683,12.5683,79205.8516
2012-09-25 13:45:00,33.45,33.46,33.42,33.44,98641.5882967607,12.5683,12.5721,12.5571,12.5646,98641.5883
2012-09-25 13:50:00,33.44,33.45,33.43,33.43,82549.6342737722,12.5646,12.5683,12.5608,12.5608,82549.6343
2012-09-25 13:55:00,33.43,33.45,33.43,33.44,117450.36572622778,12.5608,12.5683,12.5608,12.5646,117450.3657
2012-09-25 14:00:00,33.44,33.44,33.43,33.44,54963.42737722048,12.5646,12.5646,12.5608,12.5646,54963.4274
2012-09-25 14:05:00,33.44,33.44,33.4,33.43,109090.90909090907,12.5646,12.5646,12.5496,12.5608,109090.9091
2012-09-25 14:10:00,33.43,33.44,33.42,33.43,83176.5935214211,12.5608,12.5646,12.5571,12.5608,83176.5935
2012-09-25 14:15:00,33.43,33.46,33.4,33.41,140856.84430512018,12.5608,12.5721,12.5496,12.5533,140856.8443
2012-09-25 14:20:00,33.41,33.41,33.38,33.39,146290.49111807733,12.5533,12.5533,12.542,12.5458,146290.4911
2012-09-25 14:25:00,33.39,33.39,33.37,33.38,110344.8275862069,12.5458,12.5458,12.5383,12.542,110344.8276
2012-09-25 14:30:00,33.39,33.4,33.38,33.4,77533.96029258097,12.5458,12.5496,12.542,12.5496,77533.9603
2012-09-25 14:35:00,33.39,33.41,33.39,33.4,61233.01985370951,12.5458,12.5533,12.5458,12.5496,61233.0199
2012-09-25 14:40:00,33.4,33.41,33.38,33.39,97387.66980146292,12.5496,12.5533,12.542,12.5458,97387.6698
2012-09-25 14:45:00,33.39,33.4,33.36,33.38,111180.77324973876,12.5458,12.5496,12.5345,12.542,111180.7732
2012-09-25 14:50:00,33.39,33.42,33.39,33.42,67920.58516196447,12.5458,12.5571,12.5458,12.5571,67920.5852
2012-09-25 14:55:00,33.43,33.43,33.4,33.4,122466.039707419,12.5608,12.5608,12.5496,12.5496,122466.0397
2012-09-25 15:00:00,33.4,33.41,33.39,33.4,72727.27272727272,12.5496,12.5533,12.5458,12.5496,72727.2727
2012-09-25 15:05:00,33.4,33.4,33.37,33.37,83594.56635318704,12.5496,12.5496,12.5383,12.5383,83594.5664
2012-09-25 15:10:00,33.37,33.38,33.29,33.38,230094.04388714733,12.5383,12.542,12.5082,12.542,230094.0439
2012-09-25 15:15:00,33.38,33.38,33.34,33.34,175757.57575757577,12.542,12.542,12.527,12.527,175757.5758
2012-09-25 15:20:00,33.34,33.37,33.32,33.32,267502.6123301985,12.527,12.5383,12.5195,12.5195,267502.6123
2012-09-25 15:25:00,33.32,33.34,33.29,33.31,111598.7460815047,12.5195,12.527,12.5082,12.5157,111598.7461
2012-09-25 15:30:00,33.32,33.35,33.31,33.34,155276.90700104492,12.5195,12.5308,12.5157,12.527,155276.907
2012-09-25 15:35:00,33.34,33.35,33.29,33.29,210449.3207941484,12.527,12.5308,12.5082,12.5082,210449.3208
2012-09-25 15:40:00,33.28,33.31,33.28,33.3,229258.09822361547,12.5045,12.5157,12.5045,12.512,229258.0982
2012-09-25 15:45:00,33.29,33.33,33.28,33.33,214838.0355276907,12.5082,12.5233,12.5045,12.5233,214838.0355
2012-09-25 15:50:00,33.32,33.33,33.3,33.32,360710.5538140021,12.5195,12.5233,12.512,12.5195,360710.5538
2012-09-25 15:55:00,33.33,33.33,33.29,33.3,620271.6823406478,12.5233,12.5233,12.5082,12.512,620271.6823
2012-09-26 09:30:00,33.29,33.38,33.22,33.26,402507.8369905956,12.5082,12.542,12.4819,12.497,402507.837
2012-09-26 09:35:00,33.26,33.28,33.2,33.2,214211.0762800418,12.497,12.5045,12.4744,12.4744,214211.0763
2012-09-26 09:40:00,33.2,33.25,33.19,33.24,420480.6687565308,12.4744,12.4932,12.4707,12.4894,420480.6688
2012-09-26 09:45:00,33.24,33.28,33.23,33.26,146499.47753396028,12.4894,12.5045,12.4857,12.497,146499.4775
2012-09-26 09:50:00,33.27,33.28,33.24,33.25,110971.7868338558,12.5007,12.5045,12.4894,12.4932,110971.7868
2012-09-26 09:55:00,33.25,33.25,33.19,33.21,132915.3605015674,12.4932,12.4932,12.4707,12.4782,132915.3605
2012-09-26 10:00:00,33.21,33.21,33.18,33.2,244723.09299895505,12.4782,12.4782,12.4669,12.4744,244723.093
2012-09-26 10:05:00,33.2,33.2,33.17,33.17,86102.40334378266,12.4744,12.4744,12.4631,12.4631,86102.4033
2012-09-26 10:10:00,33.18,33.18,33.09,33.1,233437.8265412748,12.4669,12.4669,12.4331,12.4368,233437.8265
2012-09-26 10:15:00,33.1,33.13,33.09,33.13,109717.868338558,12.4368,12.4481,12.4331,12.4481,109717.8683
2012-09-26 10:20:00,33.13,33.13,33.09,33.09,278160.9195402299,12.4481,12.4481,12.4331,12.4331,278160.9195
2012-09-26 10:25:00,33.09,33.13,33.09,33.09,413375.13061650994,12.4331,12.4481,12.4331,12.4331,413375.1306
2012-09-26 10:30:00,33.09,33.1,33.07,33.1,146917.45036572622,12.4331,12.4368,12.4256,12.4368,146917.4504
2012-09-26 10:35:00,33.1,33.1,33.06,33.06,231765.93521421103,12.4368,12.4368,12.4218,12.4218,231765.9352
2012-09-26 10:40:00,33.06,33.16,33.06,33.16,141065.83072100312,12.4218,12.4594,12.4218,12.4594,141065.8307
2012-09-26 10:45:00,33.16,33.22,33.16,33.22,125182.8631138976,12.4594,12.4819,12.4594,12.4819,125182.8631
2012-09-26 10:50:00,33.22,33.23,33.18,33.19,161546.49947753394,12.4819,12.4857,12.4669,12.4707,161546.4995
2012-09-26 10:55:00,33.19,33.19,33.16,33.17,129362.59143155694,12.4707,12.4707,12.4594,12.4631,129362.5914
2012-09-26 11:00:00,33.18,33.2,33.17,33.18,125182.8631138976,12.4669,12.4744,12.4631,12.4669,125182.8631
2012-09-26 11:05:00,33.18,33.19,33.17,33.18,187460.815047022,12.4669,12.4707,12.4631,12.4669,187460.815
2012-09-26 11:10:00,33.19,33.22,33.19,33.22,81713.68861024034,12.4707,12.4819,12.4707,12.4819,81713.6886
2012-09-26 11:15:00,33.22,33.24,33.21,33.23,103448.27586206896,12.4819,12.4894,12.4782,12.4857,103448.2759
2012-09-26 11:20:00,33.23,33.23,33.19,33.2,123928.94461859978,12.4857,12.4857,12.4707,12.4744,123928.9446
2012-09-26 11:25:00,33.2,33.2,33.19,33.19,82340.64785788923,12.4744,12.4744,12.4707,12.4707,82340.6479
2012-09-26 11:30:00,33.19,33.2,33.15,33.15,138975.96656217345,12.4707,12.4744,12.4556,12.4556,138975.9666
2012-09-26 11:35:00,33.15,33.16,33.14,33.16,90491.11807732497,12.4556,12.4594,12.4519,12.4594,90491.1181
2012-09-26 11:40:00,33.16,33.17,33.15,33.17,125809.8223615465,12.4594,12.4631,12.4556,12.4631,125809.8224
2012-09-26 11:45:00,33.17,33.18,33.15,33.16,104284.22152560083,12.4631,12.4669,12.4556,12.4594,104284.2215
2012-09-26 11:50:00,33.16,33.16,33.15,33.15,191849.52978056425,12.4594,12.4594,12.4556,12.4556,191849.5298
2012-09-26 11:55:00,33.15,33.15,33.12,33.12,83385.57993730408,12.4556,12.4556,12.4444,12.4444,83385.5799
2012-09-26 12:00:00,33.12,33.14,33.12,33.13,187460.815047022,12.4444,12.4519,12.4444,12.4481,187460.815
2012-09-26 12:05:00,33.14,33.17,33.13,33.16,154649.94775339603,12.4519,12.4631,12.4481,12.4594,154649.9478
2012-09-26 12:10:00,33.16,33.17,33.15,33.16,72100.31347962382,12.4594,12.4631,12.4556,12.4594,72100.3135
2012-09-26 12:15:00,33.16,33.16,33.14,33.14,107001.0449320794,12.4594,12.4594,12.4519,12.4519,107001.0449
2012-09-26 12:20:00,33.14,33.15,33.13,33.13,114942.52873563218,12.4519,12.4556,12.4481,12.4481,114942.5287
2012-09-26 12:25:00,33.13,33.13,33.08,33.08,105538.14002089865,12.4481,12.4481,12.4293,12.4293,105538.14
2012-09-26 12:30:00,33.08,33.1,33.08,33.09,111180.77324973876,12.4293,12.4368,12.4293,12.4331,111180.7732
2012-09-26 12:35:00,33.09,33.1,33.06,33.07,66457.6802507837,12.4331,12.4368,12.4218,12.4256,66457.6803
2012-09-26 12:40:00,33.07,33.09,33.07,33.08,52873.5632183908,12.4256,12.4331,12.4256,12.4293,52873.5632
2012-09-26 12:45:00,33.07,33.09,33.07,33.08,47021.94357366771,12.4256,12.4331,12.4256,12.4293,47021.9436
2012-09-26 12:50:00,33.09,33.13,33.08,33.13,78996.86520376176,12.4331,12.4481,12.4293,12.4481,78996.8652
2012-09-26 12:55:00,33.13,33.19,33.13,33.19,187042.842215256,12.4481,12.4707,12.4481,12.4707,187042.8422
2012-09-26 13:00:00,33.19,33.2,33.19,33.19,65830.7210031348,12.4707,12.4744,12.4707,12.4707,65830.721
2012-09-26 13:05:00,33.19,33.22,33.19,33.19,92789.9686520376,12.4707,12.4819,12.4707,12.4707,92789.9687
2012-09-26 13:10:00,33.19,33.2,33.16,33.16,64994.77533960292,12.4707,12.4744,12.4594,12.4594,64994.7753
2012-09-26 13:15:00,33.16,33.16,33.15,33.16,111389.75966562174,12.4594,12.4594,12.4556,12.4594,111389.7597
2012-09-26 13:20:00,33.16,33.19,33.16,33.18,91745.03657262278,12.4594,12.4707,12.4594,12.4669,91745.0366
2012-09-26 13:25:00,33.18,33.2,33.18,33.19,75862.06896551723,12.4669,12.4744,12.4669,12.4707,75862.069
2012-09-26 13:30:00,33.19,33.19,33.16,33.16,44723.09299895506,12.4707,12.4707,12.4594,12.4594,44723.093
2012-09-26 13:35:00,33.17,33.17,33.16,33.17,61650.992685475445,12.4631,12.4631,12.4594,12.4631,61650.9927
2012-09-26 13:40:00,33.16,33.18,33.16,33.18,54545.454545454544,12.4594,12.4669,12.4594,12.4669,54545.4545
2012-09-26 13:45:00,33.18,33.19,33.17,33.18,98850.57471264368,12.4669,12.4707,12.4631,12.4669,98850.5747
2012-09-26 13:50:00,33.18,33.2,33.18,33.2,136050.1567398119,12.4669,12.4744,12.4669,12.4744,136050.1567
2012-09-26 13:55:00,33.2,33.22,33.19,33.21,106374.08568443052,12.4744,12.4819,12.4707,12.4782,106374.0857
2012-09-26 14:00:00,33.21,33.22,33.19,33.19,91536.0501567398,12.4782,12.4819,12.4707,12.4707,91536.0502
2012-09-26 14:05:00,33.2,33.25,33.2,33.24,129153.60501567398,12.4744,12.4932,12.4744,12.4894,129153.605
2012-09-26 14:10:00,33.24,33.25,33.24,33.25,58307.21003134796,12.4894,12.4932,12.4894,12.4932,58307.21
2012-09-26 14:15:00,33.25,33.26,33.25,33.26,43260.188087774295,12.4932,12.497,12.4932,12.497,43260.1881
2012-09-26 14:20:00,33.26,33.26,33.23,33.23,82967.60710553813,12.497,12.497,12.4857,12.4857,82967.6071
2012-09-26 14:25:00,33.23,33.24,33.18,33.2,154440.96133751306,12.4857,12.4894,12.4669,12.4744,154440.9613
2012-09-26 14:30:00,33.19,33.2,33.16,33.18,100731.45245559038,12.4707,12.4744,12.4594,12.4669,100731.4525
2012-09-26 14:35:00,33.18,33.22,33.18,33.21,117659.35214211076,12.4669,12.4819,12.4669,12.4782,117659.3521
2012-09-26 14:40:00,33.21,33.22,33.21,33.22,82131.66144200627,12.4782,12.4819,12.4782,12.4819,82131.6614
2012-09-26 14:45:00,33.22,33.22,33.2,33.21,95506.7920585162,12.4819,12.4819,12.4744,12.4782,95506.7921
2012-09-26 14:50:00,33.21,33.21,33.18,33.19,65203.76175548589,12.4782,12.4782,12.4669,12.4707,65203.7618
2012-09-26 14:55:00,33.19,33.21,33.18,33.21,56217.345872518286,12.4707,12.4782,12.4669,12.4782,56217.3459
2012-09-26 15:00:00,33.2,33.21,33.18,33.19,62904.91118077325,12.4744,12.4782,12.4669,12.4707,62904.9112
2012-09-26 15:05:00,33.18,33.2,33.18,33.2,139184.95297805642,12.4669,12.4744,12.4669,12.4744,139184.953
2012-09-26 15:10:00,33.2,33.21,33.19,33.2,117032.39289446184,12.4744,12.4782,12.4707,12.4744,117032.3929
2012-09-26 15:15:00,33.2,33.23,33.2,33.21,134587.25182863112,12.4744,12.4857,12.4744,12.4782,134587.2518
2012-09-26 15:20:00,33.21,33.22,33.19,33.19,70428.42215256009,12.4782,12.4819,12.4707,12.4707,70428.4222
2012-09-26 15:25:00,33.19,33.21,33.18,33.18,96551.72413793104,12.4707,12.4782,12.4669,12.4669,96551.7241
2012-09-26 15:30:00,33.18,33.19,33.16,33.16,152142.1107628004,12.4669,12.4707,12.4594,12.4594,152142.1108
2012-09-26 15:35:00,33.16,33.16,33.13,33.14,201044.93207941484,12.4594,12.4594,12.4481,12.4519,201044.9321
2012-09-26 15:40:00,33.14,33.16,33.13,33.16,132915.3605015674,12.4519,12.4594,12.4481,12.4594,132915.3605
2012-09-26 15:45:00,33.15,33.16,33.13,33.13,154649.94775339603,12.4556,12.4594,12.4481,12.4481,154649.9478
2012-09-26 15:50:00,33.14,33.17,33.13,33.17,158620.6896551724,12.4519,12.4631,12.4481,12.4631,158620.6897
2012-09-26 15:55:00,33.17,33.17,33.11,33.11,652455.5903866248,12.4631,12.4631,12.4406,12.4406,652455.5904
2012-09-27 09:30:00,33.16,33.24,33.14,33.23,212330.19853709507,12.4594,12.4894,12.4519,12.4857,212330.1985
2012-09-27 09:35:00,33.23,33.27,33.19,33.27,120794.14838035528,12.4857,12.5007,12.4707,12.5007,120794.1484
2012-09-27 09:40:00,33.27,33.33,33.24,33.26,74817.1368861024,12.5007,12.5233,12.4894,12.497,74817.1369
2012-09-27 09:45:00,33.26,33.28,33.23,33.25,70637.40856844305,12.497,12.5045,12.4857,12.4932,70637.4086
2012-09-27 09:50:00,33.24,33.25,33.21,33.21,84221.52560083594,12.4894,12.4932,12.4782,12.4782,84221.5256
2012-09-27 09:55:00,33.21,33.22,33.18,33.18,118077.32497387668,12.4782,12.4819,12.4669,12.4669,118077.325
2012-09-27 10:00:00,33.17,33.2,33.16,33.19,135005.22466039707,12.4631,12.4744,12.4594,12.4707,135005.2247
2012-09-27 10:05:00,33.19,33.21,33.18,33.2,67293.62591431556,12.4707,12.4782,12.4669,12.4744,67293.6259
2012-09-27 10:10:00,33.2,33.21,33.16,33.17,106583.07210031348,12.4744,12.4782,12.4594,12.4631,106583.0721
2012-09-27 10:15:00,33.18,33.18,33.16,33.17,168025.07836990594,12.4669,12.4669,12.4594,12.4631,168025.0784
2012-09-27 10:20:00,33.17,33.17,33.16,33.16,83803.55276907001,12.4631,12.4631,12.4594,12.4594,83803.5528
2012-09-27 10:25:00,33.16,33.17,33.16,33.16,63949.843260188085,12.4594,12.4631,12.4594,12.4594,63949.8433
2012-09-27 10:30:00,33.16,33.18,33.1,33.11,128944.618599791,12.4594,12.4669,12.4368,12.4406,128944.6186
2012-09-27 10:35:00,33.11,33.14,33.1,33.1,90282.131661442,12.4406,12.4519,12.4368,12.4368,90282.1317
2012-09-27 10:40:00,33.09,33.13,33.09,33.11,41170.32392894461,12.4331,12.4481,12.4331,12.4406,41170.3239
2012-09-27 10:45:00,33.11,33.11,33.07,33.08,78787.87878787878,12.4406,12.4406,12.4256,12.4293,78787.8788
2012-09-27 10:50:00,33.08,33.11,33.07,33.11,90282.131661442,12.4293,12.4406,12.4256,12.4406,90282.1317
2012-09-27 10:55:00,33.11,33.14,33.1,33.1,105747.1264367816,12.4406,12.4519,12.4368,12.4368,105747.1264
2012-09-27 11:00:00,33.11,33.12,33.1,33.1,54963.42737722048,12.4406,12.4444,12.4368,12.4368,54963.4274
2012-09-27 11:05:00,33.1,33.12,33.1,33.11,82340.64785788923,12.4368,12.4444,12.4368,12.4406,82340.6479
2012-09-27 11:10:00,33.11,33.12,33.1,33.1,102403.34378265412,12.4406,12.4444,12.4368,12.4368,102403.3438
2012-09-27 11:15:00,33.1,33.1,33.08,33.08,99059.56112852664,12.4368,12.4368,12.4293,12.4293,99059.5611
2012-09-27 11:20:00,33.08,33.1,33.06,33.08,103448.27586206896,12.4293,12.4368,12.4218,12.4293,103448.2759
2012-09-27 11:25:00,33.08,33.1,33.06,33.1,72100.31347962382,12.4293,12.4368,12.4218,12.4368,72100.3135
2012-09-27 11:30:00,33.1,33.11,33.07,33.08,81504.70219435736,12.4368,12.4406,12.4256,12.4293,81504.7022
2012-09-27 11:35:00,33.08,33.08,33.06,33.06,55799.37304075235,12.4293,12.4293,12.4218,12.4218,55799.373
2012-09-27 11:40:00,33.06,33.06,33.05,33.05,38035.5276907001,12.4218,12.4218,12.4181,12.4181,38035.5277
2012-09-27 11:45:00,33.05,33.06,33.04,33.05,52037.61755485893,12.4181,12.4218,12.4143,12.4181,52037.6176
2012-09-27 11:50:00,33.05,33.06,33.05,33.06,48275.86206896552,12.4181,12.4218,12.4181,12.4218,48275.8621
2012-09-27 11:55:00,33.06,33.11,33.05,33.1,96551.72413793104,12.4218,12.4406,12.4181,12.4368,96551.7241
2012-09-27 12:00:00,33.1,33.14,33.09,33.13,78578.89237199581,12.4368,12.4519,12.4331,12.4481,78578.8924
2012-09-27 12:05:00,33.14,33.17,33.13,33.16,59979.1013584117,12.4519,12.4631,12.4481,12.4594,59979.1014
2012-09-27 12:10:00,33.16,33.18,33.16,33.16,52664.57680250784,12.4594,12.4669,12.4594,12.4594,52664.5768
2012-09-27 12:15:00,33.15,33.15,33.13,33.14,45559.038662486935,12.4556,12.4556,12.4481,12.4519,45559.0387
2012-09-27 12:20:00,33.14,33.15,33.11,33.15,61859.97910135841,12.4519,12.4556,12.4406,12.4556,61859.9791
2012-09-27 12:25:00,33.15,33.21,33.15,33.2,109299.89550679206,12.4556,12.4782,12.4556,12.4744,109299.8955
2012-09-27 12:30:00,33.2,33.21,33.2,33.21,69174.50365726228,12.4744,12.4782,12.4744,12.4782,69174.5037
2012-09-27 12:35:00,33.21,33.23,33.21,33.22,57053.29153605016,12.4782,12.4857,12.4782,12.4819,57053.2915
2012-09-27 12:40:00,33.22,33.22,33.21,33.21,21316.61442006269,12.4819,12.4819,12.4782,12.4782,21316.6144
2012-09-27 12:45:00,33.21,33.23,33.21,33.23,48902.82131661442,12.4782,12.4857,12.4782,12.4857,48902.8213
2012-09-27 12:50:00,33.23,33.23,33.22,33.22,29676.0710553814,12.4857,12.4857,12.4819,12.4819,29676.0711
2012-09-27 12:55:00,33.22,33.25,33.22,33.23,77742.94670846395,12.4819,12.4932,12.4819,12.4857,77742.9467
2012-09-27 13:00:00,33.22,33.23,33.21,33.22,20271.68234064785,12.4819,12.4857,12.4782,12.4819,20271.6823
2012-09-27 13:05:00,33.22,33.22,33.21,33.21,26332.28840125392,12.4819,12.4819,12.4782,12.4782,26332.2884
2012-09-27 13:10:00,33.21,33.23,33.21,33.22,40543.36468129572,12.4782,12.4857,12.4782,12.4819,40543.3647
2012-09-27 13:15:00,33.22,33.25,33.22,33.22,33228.84012539185,12.4819,12.4932,12.4819,12.4819,33228.8401
2012-09-27 13:20:00,33.23,33.23,33.22,33.22,26332.28840125392,12.4857,12.4857,12.4819,12.4819,26332.2884
2012-09-27 13:25:00,33.22,33.24,33.22,33.23,67920.58516196447,12.4819,12.4894,12.4819,12.4857,67920.5852
2012-09-27 13:30:00,33.24,33.24,33.23,33.24,56426.33228840125,12.4894,12.4894,12.4857,12.4894,56426.3323
2012-09-27 13:35:00,33.24,33.24,33.22,33.23,81713.68861024034,12.4894,12.4894,12.4819,12.4857,81713.6886
2012-09-27 13:40:00,33.23,33.27,33.22,33.27,123719.95820271682,12.4857,12.5007,12.4819,12.5007,123719.9582
2012-09-27 13:45:00,33.27,33.28,33.27,33.28,44096.133751306166,12.5007,12.5045,12.5007,12.5045,44096.1338
2012-09-27 13:50:00,33.28,33.28,33.27,33.27,54336.46812957158,12.5045,12.5045,12.5007,12.5007,54336.4681
2012-09-27 13:55:00,33.27,33.28,33.25,33.26,43887.14733542319,12.5007,12.5045,12.4932,12.497,43887.1473
2012-09-27 14:00:00,33.27,33.28,33.27,33.27,62486.93834900732,12.5007,12.5045,12.5007,12.5007,62486.9383
2012-09-27 14:05:00,33.27,33.27,33.24,33.24,64367.81609195402,12.5007,12.5007,12.4894,12.4894,64367.8161
2012-09-27 14:10:00,33.24,33.28,33.24,33.28,35318.70428422152,12.4894,12.5045,12.4894,12.5045,35318.7043
2012-09-27 14:15:00,33.28,33.29,33.27,33.29,33437.826541274815,12.5045,12.5082,12.5007,12.5082,33437.8265
2012-09-27 14:20:00,33.28,33.29,33.28,33.29,22570.5329153605,12.5045,12.5082,12.5045,12.5082,22570.5329
2012-09-27 14:25:00,33.29,33.31,33.26,33.26,96342.73772204808,12.5082,12.5157,12.497,12.497,96342.7377
2012-09-27 14:30:00,33.27,33.29,33.26,33.26,85893.41692789969,12.5007,12.5082,12.497,12.497,85893.4169
2012-09-27 14:35:00,33.27,33.27,33.24,33.25,72727.27272727272,12.5007,12.5007,12.4894,12.4932,72727.2727
2012-09-27 14:40:00,33.24,33.25,33.23,33.24,57471.26436781609,12.4894,12.4932,12.4857,12.4894,57471.2644
2012-09-27 14:45:00,33.24,33.27,33.23,33.26,76907.00104493208,12.4894,12.5007,12.4857,12.497,76907.001
2012-09-27 14:50:00,33.26,33.27,33.24,33.24,108672.93625914316,12.497,12.5007,12.4894,12.4894,108672.9363
2012-09-27 14:55:00,33.25,33.25,33.22,33.23,52873.5632183908,12.4932,12.4932,12.4819,12.4857,52873.5632
2012-09-27 15:00:00,33.23,33.25,33.23,33.23,48066.87565308255,12.4857,12.4932,12.4857,12.4857,48066.8757
2012-09-27 15:05:00,33.24,33.24,33.23,33.23,59979.1013584117,12.4894,12.4894,12.4857,12.4857,59979.1014
2012-09-27 15:10:00,33.23,33.24,33.2,33.21,72309.29989550679,12.4857,12.4894,12.4744,12.4782,72309.2999
2012-09-27 15:15:00,33.21,33.21,33.18,33.19,123301.98537095088,12.4782,12.4782,12.4669,12.4707,123301.9854
2012-09-27 15:20:00,33.19,33.21,33.19,33.2,44932.07941483804,12.4707,12.4782,12.4707,12.4744,44932.0794
2012-09-27 15:25:00,33.21,33.21,33.19,33.2,69801.46290491118,12.4782,12.4782,12.4707,12.4744,69801.4629
2012-09-27 15:30:00,33.19,33.2,33.17,33.18,189759.66562173457,12.4707,12.4744,12.4631,12.4669,189759.6656
2012-09-27 15:35:00,33.18,33.2,33.18,33.19,184117.03239289444,12.4669,12.4744,12.4669,12.4707,184117.0324
2012-09-27 15:40:00,33.18,33.19,33.17,33.18,182654.1274817137,12.4669,12.4707,12.4631,12.4669,182654.1275
2012-09-27 15:45:00,33.17,33.2,33.16,33.2,173040.75235109718,12.4631,12.4744,12.4594,12.4744,173040.7524
2012-09-27 15:50:00,33.19,33.2,33.17,33.18,166771.15987460816,12.4707,12.4744,12.4631,12.4669,166771.1599
2012-09-27 15:55:00,33.18,33.18,33.17,33.17,387460.815047022,12.4669,12.4669,12.4631,12.4631,387460.815
2012-09-28 09:30:00,33.18,33.18,32.94,32.96,301358.41170323925,12.4669,12.4669,12.3767,12.3842,301358.4117
2012-09-28 09:35:00,32.97,33.0,32.96,32.97,138557.99373040753,12.388,12.3993,12.3842,12.388,138557.9937
2012-09-28 09:40:00,32.97,32.98,32.87,32.88,367398.11912225705,12.388,12.3917,12.3504,12.3542,367398.1191
2012-09-28 09:45:00,32.88,32.93,32.87,32.92,220689.6551724138,12.3542,12.373,12.3504,12.3692,220689.6552
2012-09-28 09:50:00,32.92,32.92,32.88,32.88,166771.15987460816,12.3692,12.3692,12.3542,12.3542,166771.1599
2012-09-28 09:55:00,32.87,32.9,32.82,32.82,214838.0355276907,12.3504,12.3617,12.3316,12.3316,214838.0355
2012-09-28 10:00:00,32.82,32.87,32.82,32.87,231974.92163009403,12.3316,12.3504,12.3316,12.3504,231974.9216
2012-09-28 10:05:00,32.87,32.9,32.84,32.88,211494.2528735632,12.3504,12.3617,12.3391,12.3542,211494.2529
2012-09-28 10:10:00,32.88,32.9,32.86,32.86,194775.3396029258,12.3542,12.3617,12.3467,12.3467,194775.3396
2012-09-28 10:15:00,32.85,32.86,32.83,32.86,126645.76802507836,12.3429,12.3467,12.3354,12.3467,126645.768
2012-09-28 10:20:00,32.86,32.91,32.86,32.89,129362.59143155694,12.3467,12.3654,12.3467,12.3579,129362.5914
2012-09-28 10:25:00,32.89,32.9,32.85,32.85,227586.2068965517,12.3579,12.3617,12.3429,12.3429,227586.2069
2012-09-28 10:30:00,32.85,32.85,32.82,32.82,177638.45350052245,12.3429,12.3429,12.3316,12.3316,177638.4535
2012-09-28 10:35:00,32.82,32.85,32.81,32.83,199582.02716823405,12.3316,12.3429,12.3279,12.3354,199582.0272
2012-09-28 10:40:00,32.84,32.87,32.83,32.83,194775.3396029258,12.3391,12.3504,12.3354,12.3354,194775.3396
2012-09-28 10:45:00,32.83,32.84,32.8,32.8,100522.46603970742,12.3354,12.3391,12.3241,12.3241,100522.466
2012-09-28 10:50:00,32.81,32.82,32.79,32.81,329571.5778474399,12.3279,12.3316,12.3204,12.3279,329571.5778
2012-09-28 10:55:00,32.81,32.82,32.79,32.8,145036.57262277952,12.3279,12.3316,12.3204,12.3241,145036.5726
2012-09-28 11:00:00,32.8,32.81,32.79,32.8,110971.7868338558,12.3241,12.3279,12.3204,12.3241,110971.7868
2012-09-28 11:05:00,32.8,32.81,32.78,32.79,59561.12852664576,12.3241,12.3279,12.3166,12.3204,59561.1285
2012-09-28 11:10:00,32.79,32.79,32.77,32.77,119540.22988505747,12.3204,12.3204,12.3128,12.3128,119540.2299
2012-09-28 11:15:00,32.78,32.82,32.76,32.81,131243.46917450364,12.3166,12.3316,12.3091,12.3279,131243.4692
2012-09-28 11:20:00,32.81,32.81,32.78,32.78,100522.46603970742,12.3279,12.3279,12.3166,12.3166,100522.466
2012-09-28 11:25:00,32.78,32.8,32.76,32.77,247230.92998955067,12.3166,12.3241,12.3091,12.3128,247230.93
2012-09-28 11:30:00,32.77,32.82,32.77,32.81,93834.90073145244,12.3128,12.3316,12.3128,12.3279,93834.9007
2012-09-28 11:35:00,32.8,32.87,32.8,32.86,189341.69278996863,12.3241,12.3504,12.3241,12.3467,189341.6928
2012-09-28 11:40:00,32.86,32.9,32.86,32.87,99686.52037617554,12.3467,12.3617,12.3467,12.3504,99686.5204
2012-09-28 11:45:00,32.88,32.9,32.87,32.87,103239.289446186,12.3542,12.3617,12.3504,12.3504,103239.2894
2012-09-28 11:50:00,32.87,32.89,32.86,32.87,99268.5475444096,12.3504,12.3579,12.3467,12.3504,99268.5475
2012-09-28 11:55:00,32.87,32.9,32.87,32.89,94043.88714733542,12.3504,12.3617,12.3504,12.3579,94043.8871
2012-09-28 12:00:00,32.89,32.9,32.87,32.89,87356.32183908045,12.3579,12.3617,12.3504,12.3579,87356.3218
2012-09-28 12:05:00,32.89,32.9,32.88,32.88,77742.94670846395,12.3579,12.3617,12.3542,12.3542,77742.9467
2012-09-28 12:10:00,32.88,32.9,32.88,32.88,149007.3145245559,12.3542,12.3617,12.3542,12.3542,149007.3145
2012-09-28 12:15:00,32.88,32.93,32.88,32.92,157366.7711598746,12.3542,12.373,12.3542,12.3692,157366.7712
2012-09-28 12:20:00,32.92,32.92,32.9,32.91,51410.65830721003,12.3692,12.3692,12.3617,12.3654,51410.6583
2012-09-28 12:25:00,32.91,32.91,32.88,32.88,48693.834900731454,12.3654,12.3654,12.3542,12.3542,48693.8349
2012-09-28 12:30:00,32.88,32.93,32.88,32.92,68338.5579937304,12.3542,12.373,12.3542,12.3692,68338.558
2012-09-28 12:35:00,32.92,32.93,32.89,32.92,284430.5120167189,12.3692,12.373,12.3579,12.3692,284430.512
2012-09-28 12:40:00,32.92,32.93,32.91,32.91,86938.34900731452,12.3692,12.373,12.3654,12.3654,86938.349
2012-09-28 12:45:00,32.91,32.91,32.89,32.9,99059.56112852664,12.3654,12.3654,12.3579,12.3617,99059.5611
2012-09-28 12:50:00,32.91,32.91,32.89,32.9,72100.31347962382,12.3654,12.3654,12.3579,12.3617,72100.3135
2012-09-28 12:55:00,32.9,32.91,32.89,32.9,82549.6342737722,12.3617,12.3654,12.3579,12.3617,82549.6343
2012-09-28 13:00:00,32.9,32.9,32.86,32.86,132079.41483803553,12.3617,12.3617,12.3467,12.3467,132079.4148
2012-09-28 13:05:00,32.86,32.87,32.83,32.83,126227.79519331244,12.3467,12.3504,12.3354,12.3354,126227.7952
2012-09-28 13:10:00,32.84,32.84,32.81,32.82,102194.35736677116,12.3391,12.3391,12.3279,12.3316,102194.3574
2012-09-28 13:15:00,32.81,32.83,32.81,32.83,69801.46290491118,12.3279,12.3354,12.3279,12.3354,69801.4629
2012-09-28 13:20:00,32.83,32.86,32.83,32.86,57262.27795193312,12.3354,12.3467,12.3354,12.3467,57262.278
2012-09-28 13:25:00,32.86,32.88,32.85,32.88,76489.02821316614,12.3467,12.3542,12.3429,12.3542,76489.0282
2012-09-28 13:30:00,32.88,32.93,32.87,32.9,364263.3228840125,12.3542,12.373,12.3504,12.3617,364263.3229
2012-09-28 13:35:00,32.89,32.91,32.85,32.87,413793.1034482758,12.3579,12.3654,12.3429,12.3504,413793.1034
2012-09-28 13:40:00,32.88,32.9,32.87,32.89,78578.89237199581,12.3542,12.3617,12.3504,12.3579,78578.8924
2012-09-28 13:45:00,32.89,32.9,32.88,32.89,70428.42215256009,12.3579,12.3617,12.3542,12.3579,70428.4222
2012-09-28 13:50:00,32.9,32.9,32.87,32.88,120167.18913270636,12.3617,12.3617,12.3504,12.3542,120167.1891
2012-09-28 13:55:00,32.88,32.89,32.87,32.88,59352.1421107628,12.3542,12.3579,12.3504,12.3542,59352.1421
2012-09-28 14:00:00,32.87,32.9,32.86,32.89,96760.710553814,12.3504,12.3617,12.3467,12.3579,96760.7106
2012-09-28 14:05:00,32.89,32.89,32.86,32.86,75235.10971786834,12.3579,12.3579,12.3467,12.3467,75235.1097
2012-09-28 14:10:00,32.86,32.87,32.85,32.86,130616.50992685476,12.3467,12.3504,12.3429,12.3467,130616.5099
2012-09-28 14:15:00,32.86,32.86,32.83,32.86,86311.38975966562,12.3467,12.3467,12.3354,12.3467,86311.3898
2012-09-28 14:20:00,32.86,32.86,32.84,32.85,115778.47439916406,12.3467,12.3467,12.3391,12.3429,115778.4744
2012-09-28 14:25:00,32.85,32.86,32.83,32.84,73354.23197492163,12.3429,12.3467,12.3354,12.3391,73354.232
2012-09-28 14:30:00,32.84,32.85,32.81,32.85,120376.17554858934,12.3391,12.3429,12.3279,12.3429,120376.1755
2012-09-28 14:35:00,32.85,32.86,32.83,32.85,155276.90700104492,12.3429,12.3467,12.3354,12.3429,155276.907
2012-09-28 14:40:00,32.85,32.86,32.84,32.86,117868.33855799372,12.3429,12.3467,12.3391,12.3467,117868.3386
2012-09-28 14:45:00,32.86,32.86,32.85,32.85,119958.2027168234,12.3467,12.3467,12.3429,12.3429,119958.2027
2012-09-28 14:50:00,32.85,32.86,32.85,32.85,123928.94461859978,12.3429,12.3467,12.3429,12.3429,123928.9446
2012-09-28 14:55:00,32.85,32.86,32.85,32.85,88401.25391849529,12.3429,12.3467,12.3429,12.3429,88401.2539
2012-09-28 15:00:00,32.85,32.87,32.82,32.83,191222.57053291536,12.3429,12.3504,12.3316,12.3354,191222.5705
2012-09-28 15:05:00,32.83,32.83,32.81,32.83,187251.82863113892,12.3354,12.3354,12.3279,12.3354,187251.8286
2012-09-28 15:10:00,32.83,32.84,32.83,32.84,76489.02821316614,12.3354,12.3391,12.3354,12.3391,76489.0282
2012-09-28 15:15:00,32.84,32.86,32.83,32.83,191640.5433646813,12.3391,12.3467,12.3354,12.3354,191640.5434
2012-09-28 15:20:00,32.83,32.85,32.83,32.84,114524.55590386625,12.3354,12.3429,12.3354,12.3391,114524.5559
2012-09-28 15:25:00,32.84,32.85,32.81,32.82,446812.9571577847,12.3391,12.3429,12.3279,12.3316,446812.9572
2012-09-28 15:30:00,32.83,32.83,32.79,32.79,245350.052246604,12.3354,12.3354,12.3204,12.3204,245350.0522
2012-09-28 15:35:00,32.79,32.79,32.73,32.76,314942.5287356322,12.3204,12.3204,12.2978,12.3091,314942.5287
2012-09-28 15:40:00,32.76,32.81,32.76,32.81,327481.71368861024,12.3091,12.3279,12.3091,12.3279,327481.7137
2012-09-28 15:45:00,32.81,32.85,32.81,32.83,548171.368861024,12.3279,12.3429,12.3279,12.3354,548171.3689
2012-09-28 15:50:00,32.83,32.85,32.83,32.84,533960.2925809822,12.3354,12.3429,12.3354,12.3391,533960.2926
2012-09-28 15:55:00,32.84,32.87,32.8,32.8,1005851.619644723,12.3391,12.3504,12.3241,12.3241,1005851.6196
2012-10-01 09:30:00,32.77,32.94,32.68,32.92,531243.4691745036,12.3128,12.3767,12.279,12.3692,531243.4692
2012-10-01 09:35:00,32.92,33.05,32.92,33.05,142319.74921630093,12.3692,12.4181,12.3692,12.4181,142319.7492
2012-10-01 09:40:00,33.05,33.12,33.05,33.09,127272.72727272726,12.4181,12.4444,12.4181,12.4331,127272.7273
2012-10-01 09:45:00,33.08,33.08,33.03,33.04,152560.08359456636,12.4293,12.4293,12.4105,12.4143,152560.0836
2012-10-01 09:50:00,33.04,33.05,33.02,33.04,143991.6405433647,12.4143,12.4181,12.4068,12.4143,143991.6405
2012-10-01 09:55:00,33.04,33.12,33.03,33.11,146708.46394984325,12.4143,12.4444,12.4105,12.4406,146708.4639
2012-10-01 10:00:00,33.11,33.19,33.11,33.18,228840.12539184952,12.4406,12.4707,12.4406,12.4669,228840.1254
2012-10-01 10:05:00,33.18,33.2,33.18,33.19,99895.50679205851,12.4669,12.4744,12.4669,12.4707,99895.5068
2012-10-01 10:10:00,33.19,33.21,33.18,33.19,108881.92267502612,12.4707,12.4782,12.4669,12.4707,108881.9227
2012-10-01 10:15:00,33.19,33.19,33.16,33.16,105538.14002089865,12.4707,12.4707,12.4594,12.4594,105538.14
2012-10-01 10:20:00,33.16,33.17,33.15,33.15,137931.0344827586,12.4594,12.4631,12.4556,12.4556,137931.0345
2012-10-01 10:25:00,33.16,33.16,33.13,33.14,104075.23510971786,12.4594,12.4594,12.4481,12.4519,104075.2351
2012-10-01 10:30:00,33.14,33.15,33.14,33.15,138766.98014629047,12.4519,12.4556,12.4519,12.4556,138766.9801
2012-10-01 10:35:00,33.15,33.16,33.1,33.1,231138.97596656217,12.4556,12.4594,12.4368,12.4368,231138.976
2012-10-01 10:40:00,33.1,33.16,33.1,33.11,315987.46081504703,12.4368,12.4594,12.4368,12.4406,315987.4608
2012-10-01 10:45:00,33.11,33.12,33.11,33.12,117450.36572622778,12.4406,12.4444,12.4406,12.4444,117450.3657
2012-10-01 10:50:00,33.12,33.16,33.12,33.15,161337.513061651,12.4444,12.4594,12.4444,12.4556,161337.5131
2012-10-01 10:55:00,33.15,33.15,33.12,33.13,85893.41692789969,12.4556,12.4556,12.4444,12.4481,85893.4169
2012-10-01 11:00:00,33.13,33.14,33.12,33.12,93834.90073145244,12.4481,12.4519,12.4444,12.4444,93834.9007
2012-10-01 11:05:00,33.12,33.12,33.1,33.11,105329.15360501569,12.4444,12.4444,12.4368,12.4406,105329.1536
2012-10-01 11:10:00,33.11,33.12,33.1,33.1,84430.51201671892,12.4406,12.4444,12.4368,12.4368,84430.512
2012-10-01 11:15:00,33.11,33.11,33.1,33.11,86520.37617554859,12.4406,12.4406,12.4368,12.4406,86520.3762
2012-10-01 11:20:00,33.11,33.14,33.11,33.13,91118.07732497388,12.4406,12.4519,12.4406,12.4481,91118.0773
2012-10-01 11:25:00,33.13,33.17,33.13,33.16,420689.6551724138,12.4481,12.4631,12.4481,12.4594,420689.6552
2012-10-01 11:30:00,33.16,33.17,33.15,33.17,75862.06896551723,12.4594,12.4631,12.4556,12.4631,75862.069
2012-10-01 11:35:00,33.16,33.2,33.16,33.19,119331.2434691745,12.4594,12.4744,12.4594,12.4707,119331.2435
2012-10-01 11:40:00,33.19,33.21,33.19,33.2,96551.72413793104,12.4707,12.4782,12.4707,12.4744,96551.7241
2012-10-01 11:45:00,33.2,33.21,33.18,33.19,135632.18390804596,12.4744,12.4782,12.4669,12.4707,135632.1839
2012-10-01 11:50:00,33.19,33.19,33.16,33.18,192685.4754440961,12.4707,12.4707,12.4594,12.4669,192685.4754
2012-10-01 11:55:00,33.19,33.19,33.16,33.16,102821.31661442008,12.4707,12.4707,12.4594,12.4594,102821.3166
2012-10-01 12:00:00,33.17,33.18,33.16,33.18,52037.61755485893,12.4631,12.4669,12.4594,12.4669,52037.6176
2012-10-01 12:05:00,33.18,33.2,33.18,33.2,77951.93312434692,12.4669,12.4744,12.4669,12.4744,77951.9331
2012-10-01 12:10:00,33.2,33.21,33.19,33.21,71682.34064785788,12.4744,12.4782,12.4707,12.4782,71682.3406
2012-10-01 12:15:00,33.21,33.23,33.2,33.23,131661.4420062696,12.4782,12.4857,12.4744,12.4857,131661.442
2012-10-01 12:20:00,33.23,33.24,33.21,33.24,89446.18599791013,12.4857,12.4894,12.4782,12.4894,89446.186
2012-10-01 12:25:00,33.24,33.27,33.24,33.27,94461.85997910135,12.4894,12.5007,12.4894,12.5007,94461.86
2012-10-01 12:30:00,33.27,33.29,33.23,33.23,170323.9289446186,12.5007,12.5082,12.4857,12.4857,170323.9289
2012-10-01 12:35:00,33.23,33.26,33.23,33.26,50783.69905956113,12.4857,12.497,12.4857,12.497,50783.6991
2012-10-01 12:40:00,33.26,33.27,33.25,33.25,71891.32706374086,12.497,12.5007,12.4932,12.4932,71891.3271
2012-10-01 12:45:00,33.25,33.26,33.18,33.18,123510.97178683383,12.4932,12.497,12.4669,12.4669,123510.9718
2012-10-01 12:50:00,33.17,33.18,33.12,33.12,144618.59979101358,12.4631,12.4669,12.4444,12.4444,144618.5998
2012-10-01 12:55:00,33.12,33.16,33.12,33.14,67293.62591431556,12.4444,12.4594,12.4444,12.4519,67293.6259
2012-10-01 13:00:00,33.14,33.16,33.14,33.14,92580.98223615464,12.4519,12.4594,12.4519,12.4519,92580.9822
2012-10-01 13:05:00,33.14,33.15,33.12,33.12,47021.94357366771,12.4519,12.4556,12.4444,12.4444,47021.9436
2012-10-01 13:10:00,33.12,33.12,33.07,33.09,96760.710553814,12.4444,12.4444,12.4256,12.4331,96760.7106
2012-10-01 13:15:00,33.08,33.12,33.06,33.11,132288.40125391848,12.4293,12.4444,12.4218,12.4406,132288.4013
2012-10-01 13:20:00,33.11,33.14,33.1,33.14,97805.64263322884,12.4406,12.4519,12.4368,12.4519,97805.6426
2012-10-01 13:25:00,33.14,33.15,33.11,33.13,107210.03134796236,12.4519,12.4556,12.4406,12.4481,107210.0313
2012-10-01 13:30:00,33.13,33.13,33.09,33.1,74608.15047021944,12.4481,12.4481,12.4331,12.4368,74608.1505
2012-10-01 13:35:00,33.1,33.11,33.1,33.11,67711.59874608151,12.4368,12.4406,12.4368,12.4406,67711.5987
2012-10-01 13:40:00,33.11,33.11,33.09,33.1,120376.17554858934,12.4406,12.4406,12.4331,12.4368,120376.1755
2012-10-01 13:45:00,33.1,33.15,33.1,33.14,74608.15047021944,12.4368,12.4556,12.4368,12.4519,74608.1505
2012-10-01 13:50:00,33.14,33.18,33.14,33.17,79205.85161964472,12.4519,12.4669,12.4519,12.4631,79205.8516
2012-10-01 13:55:00,33.17,33.2,33.16,33.2,109926.85475444097,12.4631,12.4744,12.4594,12.4744,109926.8548
2012-10-01 14:00:00,33.2,33.2,33.16,33.2,108881.92267502612,12.4744,12.4744,12.4594,12.4744,108881.9227
2012-10-01 14:05:00,33.2,33.21,33.18,33.19,89446.18599791013,12.4744,12.4782,12.4669,12.4707,89446.186
2012-10-01 14:10:00,33.19,33.19,33.18,33.18,99477.53396029258,12.4707,12.4707,12.4669,12.4669,99477.534
2012-10-01 14:15:00,33.18,33.18,33.14,33.14,80668.7565308255,12.4669,12.4669,12.4519,12.4519,80668.7565
2012-10-01 14:20:00,33.14,33.15,33.13,33.14,122884.01253918494,12.4519,12.4556,12.4481,12.4519,122884.0125
2012-10-01 14:25:00,33.14,33.16,33.13,33.16,63322.88401253918,12.4519,12.4594,12.4481,12.4594,63322.884
2012-10-01 14:30:00,33.16,33.17,33.14,33.15,67920.58516196447,12.4594,12.4631,12.4519,12.4556,67920.5852
2012-10-01 14:35:00,33.15,33.18,33.15,33.16,96551.72413793104,12.4556,12.4669,12.4556,12.4594,96551.7241
2012-10-01 14:40:00,33.16,33.23,33.16,33.2,179101.35841170323,12.4594,12.4857,12.4594,12.4744,179101.3584
2012-10-01 14:45:00,33.2,33.2,33.16,33.18,58516.19644723093,12.4744,12.4744,12.4594,12.4669,58516.1964
2012-10-01 14:50:00,33.19,33.19,33.18,33.18,107836.99059561128,12.4707,12.4707,12.4669,12.4669,107836.9906
2012-10-01 14:55:00,33.18,33.22,33.18,33.2,104284.22152560083,12.4669,12.4819,12.4669,12.4744,104284.2215
2012-10-01 15:00:00,33.21,33.21,33.15,33.15,91745.03657262278,12.4782,12.4782,12.4556,12.4556,91745.0366
2012-10-01 15:05:00,33.15,33.16,33.15,33.15,114315.56948798327,12.4556,12.4594,12.4556,12.4556,114315.5695
2012-10-01 15:10:00,33.15,33.15,33.09,33.09,131243.46917450364,12.4556,12.4556,12.4331,12.4331,131243.4692
2012-10-01 15:15:00,33.09,33.11,33.08,33.1,107628.00417972832,12.4331,12.4406,12.4293,12.4368,107628.0042
2012-10-01 15:20:00,33.1,33.1,33.02,33.03,180773.249738767,12.4368,12.4368,12.4068,12.4105,180773.2497
2012-10-01 15:25:00,33.02,33.03,33.0,33.03,155903.86624869384,12.4068,12.4105,12.3993,12.4105,155903.8662
2012-10-01 15:30:00,33.03,33.05,33.02,33.05,162173.45872518286,12.4105,12.4181,12.4068,12.4181,162173.4587
2012-10-01 15:35:00,33.05,33.07,33.05,33.07,145454.54545454544,12.4181,12.4256,12.4181,12.4256,145454.5455
2012-10-01 15:40:00,33.07,33.1,33.06,33.07,202507.8369905956,12.4256,12.4368,12.4218,12.4256,202507.837
2012-10-01 15:45:00,33.06,33.07,33.02,33.04,190804.5977011494,12.4218,12.4256,12.4068,12.4143,190804.5977
2012-10-01 15:50:00,33.04,33.06,33.01,33.02,266875.65308254963,12.4143,12.4218,12.403,12.4068,266875.6531
2012-10-01 15:55:00,33.01,33.07,33.01,33.06,349634.2737722048,12.403,12.4256,12.403,12.4218,349634.2738
2012-10-02 09:30:00,33.22,33.3,33.12,33.15,248902.8213166144,12.4819,12.512,12.4444,12.4556,248902.8213
2012-10-02 09:35:00,33.15,33.27,33.13,33.19,142110.76280041796,12.4556,12.5007,12.4481,12.4707,142110.7628
2012-10-02 09:40:00,33.2,33.23,33.19,33.22,95506.7920585162,12.4744,12.4857,12.4707,12.4819,95506.7921
2012-10-02 09:45:00,33.23,33.25,33.22,33.23,106374.08568443052,12.4857,12.4932,12.4819,12.4857,106374.0857
2012-10-02 09:50:00,33.22,33.25,33.22,33.22,112016.71891327064,12.4819,12.4932,12.4819,12.4819,112016.7189
2012-10-02 09:55:00,33.22,33.22,33.18,33.18,76907.00104493208,12.4819,12.4819,12.4669,12.4669,76907.001
2012-10-02 10:00:00,33.18,33.21,33.16,33.17,109508.88192267502,12.4669,12.4782,12.4594,12.4631,109508.8819
2012-10-02 10:05:00,33.16,33.16,33.11,33.12,107001.0449320794,12.4594,12.4594,12.4406,12.4444,107001.0449
2012-10-02 10:10:00,33.12,33.14,33.09,33.09,103448.27586206896,12.4444,12.4519,12.4331,12.4331,103448.2759
2012-10-02 10:15:00,33.09,33.1,33.07,33.09,110762.80041797285,12.4331,12.4368,12.4256,12.4331,110762.8004
2012-10-02 10:20:00,33.09,33.11,33.08,33.09,94461.85997910135,12.4331,12.4406,12.4293,12.4331,94461.86
2012-10-02 10:25:00,33.1,33.12,33.1,33.12,110762.80041797285,12.4368,12.4444,12.4368,12.4444,110762.8004
2012-10-02 10:30:00,33.12,33.17,33.11,33.16,106792.05851619644,12.4444,12.4631,12.4406,12.4594,106792.0585
2012-10-02 10:35:00,33.16,33.19,33.15,33.18,87356.32183908045,12.4594,12.4707,12.4556,12.4669,87356.3218
2012-10-02 10:40:00,33.18,33.2,33.17,33.19,102821.31661442008,12.4669,12.4744,12.4631,12.4707,102821.3166
2012-10-02 10:45:00,33.19,33.21,33.18,33.21,90073.14524555903,12.4707,12.4782,12.4669,12.4782,90073.1452
2012-10-02 10:50:00,33.2,33.21,33.09,33.09,201671.89132706373,12.4744,12.4782,12.4331,12.4331,201671.8913
2012-10-02 10:55:00,33.09,33.09,33.04,33.04,141692.78996865204,12.4331,12.4331,12.4143,12.4143,141692.79
2012-10-02 11:00:00,33.04,33.05,33.01,33.04,211494.2528735632,12.4143,12.4181,12.403,12.4143,211494.2529
2012-10-02 11:05:00,33.05,33.05,33.01,33.02,78160.91954022988,12.4181,12.4181,12.403,12.4068,78160.9195
2012-10-02 11:10:00,33.01,33.08,33.0,33.07,110344.8275862069,12.403,12.4293,12.3993,12.4256,110344.8276
2012-10-02 11:15:00,33.07,33.08,33.05,33.06,77951.93312434692,12.4256,12.4293,12.4181,12.4218,77951.9331
2012-10-02 11:20:00,33.07,33.11,33.02,33.02,378474.3991640543,12.4256,12.4406,12.4068,12.4068,378474.3992
2012-10-02 11:25:00,33.02,33.02,32.98,32.99,128526.64576802508,12.4068,12.4068,12.3917,12.3955,128526.6458
2012-10-02 11:30:00,32.99,33.0,32.97,32.98,152978.05642633227,12.3955,12.3993,12.388,12.3917,152978.0564
2012-10-02 11:35:00,32.98,32.99,32.91,32.91,185370.95088819225,12.3917,12.3955,12.3654,12.3654,185370.9509
2012-10-02 11:40:00,32.91,32.93,32.88,32.89,234691.74503657265,12.3654,12.373,12.3542,12.3579,234691.745
2012-10-02 11:45:00,32.89,32.89,32.86,32.88,276907.00104493205,12.3579,12.3579,12.3467,12.3542,276907.001
2012-10-02 11:50:00,32.87,32.89,32.85,32.86,185370.95088819225,12.3504,12.3579,12.3429,12.3467,185370.9509
2012-10-02 11:55:00,32.86,32.9,32.85,32.89,109717.868338558,12.3467,12.3617,12.3429,12.3579,109717.8683
2012-10-02 12:00:00,32.88,32.91,32.87,32.9,179728.31765935215,12.3542,12.3654,12.3504,12.3617,179728.3177
2012-10-02 12:05:00,32.9,32.93,32.9,32.92,138557.99373040753,12.3617,12.373,12.3617,12.3692,138557.9937
2012-10-02 12:10:00,32.92,32.94,32.9,32.94,180564.263322884,12.3692,12.3767,12.3617,12.3767,180564.2633
2012-10-02 12:15:00,32.94,32.94,32.89,32.89,131452.4555903866,12.3767,12.3767,12.3579,12.3579,131452.4556
2012-10-02 12:20:00,32.89,32.91,32.89,32.89,70010.44932079414,12.3579,12.3654,12.3579,12.3579,70010.4493
2012-10-02 12:25:00,32.89,32.9,32.88,32.9,114524.55590386625,12.3579,12.3617,12.3542,12.3617,114524.5559
2012-10-02 12:30:00,32.91,32.91,32.89,32.9,294043.8871473354,12.3654,12.3654,12.3579,12.3617,294043.8871
2012-10-02 12:35:00,32.9,32.91,32.89,32.9,175339.60292580983,12.3617,12.3654,12.3579,12.3617,175339.6029
2012-10-02 12:40:00,32.9,32.92,32.89,32.91,120167.18913270636,12.3617,12.3692,12.3579,12.3654,120167.1891
2012-10-02 12:45:00,32.9,32.91,32.87,32.88,564054.3364681295,12.3617,12.3654,12.3504,12.3542,564054.3365
2012-10-02 12:50:00,32.88,32.9,32.87,32.9,98014.6290491118,12.3542,12.3617,12.3504,12.3617,98014.629
2012-10-02 12:55:00,32.9,32.9,32.88,32.89,109508.88192267502,12.3617,12.3617,12.3542,12.3579,109508.8819
2012-10-02 13:00:00,32.88,32.89,32.87,32.87,110553.81400208986,12.3542,12.3579,12.3504,12.3504,110553.814
2012-10-02 13:05:00,32.87,32.88,32.87,32.87,68547.54440961337,12.3504,12.3542,12.3504,12.3504,68547.5444
2012-10-02 13:10:00,32.87,32.87,32.84,32.84,109508.88192267502,12.3504,12.3504,12.3391,12.3391,109508.8819
2012-10-02 13:15:00,32.84,32.85,32.84,32.84,73354.23197492163,12.3391,12.3429,12.3391,12.3391,73354.232
2012-10-02 13:20:00,32.84,32.84,32.83,32.83,53918.49529780564,12.3391,12.3391,12.3354,12.3354,53918.4953
2012-10-02 13:25:00,32.83,32.83,32.82,32.82,95924.76489028212,12.3354,12.3354,12.3316,12.3316,95924.7649
2012-10-02 13:30:00,32.82,32.84,32.82,32.83,111807.73249738768,12.3316,12.3391,12.3316,12.3354,111807.7325
2012-10-02 13:35:00,32.83,32.86,32.82,32.85,134378.26541274818,12.3354,12.3467,12.3316,12.3429,134378.2654
2012-10-02 13:40:00,32.85,32.86,32.84,32.85,168025.07836990594,12.3429,12.3467,12.3391,12.3429,168025.0784
2012-10-02 13:45:00,32.85,32.89,32.85,32.88,208359.4566353187,12.3429,12.3579,12.3429,12.3542,208359.4566
2012-10-02 13:50:00,32.88,32.89,32.85,32.85,141692.78996865204,12.3542,12.3579,12.3429,12.3429,141692.79
2012-10-02 13:55:00,32.85,32.86,32.8,32.82,150052.24660397074,12.3429,12.3467,12.3241,12.3316,150052.2466
2012-10-02 14:00:00,32.82,32.83,32.81,32.83,78996.86520376176,12.3316,12.3354,12.3279,12.3354,78996.8652
2012-10-02 14:05:00,32.83,32.86,32.83,32.86,146708.46394984325,12.3354,12.3467,12.3354,12.3467,146708.4639
2012-10-02 14:10:00,32.85,32.87,32.85,32.86,198537.0950888192,12.3429,12.3504,12.3429,12.3467,198537.0951
2012-10-02 14:15:00,32.86,32.86,32.83,32.83,159874.60815047022,12.3467,12.3467,12.3354,12.3354,159874.6082
2012-10-02 14:20:00,32.83,32.84,32.82,32.82,75653.08254963427,12.3354,12.3391,12.3316,12.3316,75653.0825
2012-10-02 14:25:00,32.83,32.83,32.79,32.82,142946.70846394985,12.3354,12.3354,12.3204,12.3316,142946.7085
2012-10-02 14:30:00,32.82,32.83,32.81,32.82,111807.73249738768,12.3316,12.3354,12.3279,12.3316,111807.7325
2012-10-02 14:35:00,32.82,32.83,32.8,32.8,123719.95820271682,12.3316,12.3354,12.3241,12.3241,123719.9582
2012-10-02 14:40:00,32.8,32.82,32.79,32.81,159665.62173458724,12.3241,12.3316,12.3204,12.3279,159665.6217
2012-10-02 14:45:00,32.81,32.82,32.77,32.78,163427.37722048067,12.3279,12.3316,12.3128,12.3166,163427.3772
2012-10-02 14:50:00,32.78,32.8,32.78,32.79,148171.36886102404,12.3166,12.3241,12.3166,12.3204,148171.3689
2012-10-02 14:55:00,32.8,32.8,32.76,32.76,151515.15151515152,12.3241,12.3241,12.3091,12.3091,151515.1515
2012-10-02 15:00:00,32.77,32.77,32.75,32.77,194357.36677115987,12.3128,12.3128,12.3053,12.3128,194357.3668
2012-10-02 15:05:00,32.77,32.77,32.75,32.77,392476.48902821314,12.3128,12.3128,12.3053,12.3128,392476.489
2012-10-02 15:10:00,32.77,32.77,32.74,32.75,137095.08881922674,12.3128,12.3128,12.3016,12.3053,137095.0888
2012-10-02 15:15:00,32.75,32.76,32.73,32.75,294252.8735632184,12.3053,12.3091,12.2978,12.3053,294252.8736
2012-10-02 15:20:00,32.75,32.76,32.74,32.75,183699.05956112847,12.3053,12.3091,12.3016,12.3053,183699.0596
2012-10-02 15:25:00,32.75,32.77,32.74,32.74,198328.10867293624,12.3053,12.3128,12.3016,12.3016,198328.1087
2012-10-02 15:30:00,32.74,32.78,32.74,32.78,279205.8516196448,12.3016,12.3166,12.3016,12.3166,279205.8516
2012-10-02 15:35:00,32.77,32.79,32.77,32.78,479414.8380355277,12.3128,12.3204,12.3128,12.3166,479414.838
2012-10-02 15:40:00,32.77,32.78,32.76,32.76,343364.68129571574,12.3128,12.3166,12.3091,12.3091,343364.6813
2012-10-02 15:45:00,32.76,32.79,32.76,32.76,314733.5423197492,12.3091,12.3204,12.3091,12.3091,314733.5423
2012-10-02 15:50:00,32.77,32.79,32.76,32.77,291745.0365726228,12.3128,12.3204,12.3091,12.3128,291745.0366
2012-10-02 15:55:00,32.77,32.8,32.77,32.79,1093625.9143155694,12.3128,12.3241,12.3128,12.3204,1093625.9143
2012-10-03 09:30:00,32.9,32.95,32.81,32.86,390177.6384535005,12.3617,12.3805,12.3279,12.3467,390177.6385
2012-10-03 09:35:00,32.86,33.05,32.86,33.05,585370.9508881923,12.3467,12.4181,12.3467,12.4181,585370.9509
2012-10-03 09:40:00,33.04,33.05,32.99,33.0,115360.50156739813,12.4143,12.4181,12.3955,12.3993,115360.5016
2012-10-03 09:45:00,32.99,33.06,32.99,33.01,253918.49529780564,12.3955,12.4218,12.3955,12.403,253918.4953
2012-10-03 09:50:00,33.01,33.1,33.01,33.1,657471.264367816,12.403,12.4368,12.403,12.4368,657471.2644
2012-10-03 09:55:00,33.09,33.1,33.05,33.06,563218.3908045976,12.4331,12.4368,12.4181,12.4218,563218.3908
2012-10-03 10:00:00,33.07,33.08,33.0,33.03,134796.2382445141,12.4256,12.4293,12.3993,12.4105,134796.2382
2012-10-03 10:05:00,33.03,33.06,33.02,33.06,130616.50992685476,12.4105,12.4218,12.4068,12.4218,130616.5099
2012-10-03 10:10:00,33.06,33.08,33.05,33.07,229049.1118077325,12.4218,12.4293,12.4181,12.4256,229049.1118
2012-10-03 10:15:00,33.08,33.19,33.08,33.18,1194357.36677116,12.4293,12.4707,12.4293,12.4669,1194357.3668
2012-10-03 10:20:00,33.19,33.21,33.18,33.2,121839.0804597701,12.4707,12.4782,12.4669,12.4744,121839.0805
2012-10-03 10:25:00,33.2,33.27,33.2,33.27,279414.8380355277,12.4744,12.5007,12.4744,12.5007,279414.838
2012-10-03 10:30:00,33.27,33.28,33.21,33.21,227168.2340647858,12.5007,12.5045,12.4782,12.4782,227168.2341
2012-10-03 10:35:00,33.21,33.25,33.2,33.25,101149.42528735632,12.4782,12.4932,12.4744,12.4932,101149.4253
2012-10-03 10:40:00,33.26,33.27,33.24,33.26,78787.87878787878,12.497,12.5007,12.4894,12.497,78787.8788
2012-10-03 10:45:00,33.26,33.28,33.22,33.22,141692.78996865204,12.497,12.5045,12.4819,12.4819,141692.79
2012-10-03 10:50:00,33.22,33.27,33.22,33.26,114942.52873563218,12.4819,12.5007,12.4819,12.497,114942.5287
2012-10-03 10:55:00,33.26,33.29,33.26,33.27,323301.9853709509,12.497,12.5082,12.497,12.5007,323301.9854
2012-10-03 11:00:00,33.27,33.28,33.24,33.28,76907.00104493208,12.5007,12.5045,12.4894,12.5045,76907.001
2012-10-03 11:05:00,33.28,33.29,33.26,33.27,119331.2434691745,12.5045,12.5082,12.497,12.5007,119331.2435
2012-10-03 11:10:00,33.27,33.37,33.27,33.35,144827.58620689655,12.5007,12.5383,12.5007,12.5308,144827.5862
2012-10-03 11:15:00,33.35,33.35,33.32,33.35,74190.1776384535,12.5308,12.5308,12.5195,12.5308,74190.1776
2012-10-03 11:20:00,33.35,33.37,33.34,33.36,103866.2486938349,12.5308,12.5383,12.527,12.5345,103866.2487
2012-10-03 11:25:00,33.36,33.37,33.33,33.35,276489.0282131661,12.5345,12.5383,12.5233,12.5308,276489.0282
2012-10-03 11:30:00,33.35,33.35,33.3,33.33,147126.4367816092,12.5308,12.5308,12.512,12.5233,147126.4368
2012-10-03 11:35:00,33.33,33.35,33.33,33.35,100522.46603970742,12.5233,12.5308,12.5233,12.5308,100522.466
2012-10-03 11:40:00,33.35,33.37,33.35,33.37,87147.3354231975,12.5308,12.5383,12.5308,12.5383,87147.3354
2012-10-03 11:45:00,33.38,33.43,33.37,33.43,156321.83908045976,12.542,12.5608,12.5383,12.5608,156321.8391
2012-10-03 11:50:00,33.44,33.46,33.4,33.42,234064.7857889237,12.5646,12.5721,12.5496,12.5571,234064.7858
2012-10-03 11:55:00,33.42,33.47,33.4,33.45,876071.0553814002,12.5571,12.5759,12.5496,12.5683,876071.0554
2012-10-03 12:00:00,33.45,33.45,33.4,33.41,84221.52560083594,12.5683,12.5683,12.5496,12.5533,84221.5256
2012-10-03 12:05:00,33.4,33.41,33.39,33.39,124973.87669801465,12.5496,12.5533,12.5458,12.5458,124973.8767
2012-10-03 12:10:00,33.39,33.42,33.39,33.42,120376.17554858934,12.5458,12.5571,12.5458,12.5571,120376.1755
2012-10-03 12:15:00,33.42,33.42,33.41,33.41,117450.36572622778,12.5571,12.5571,12.5533,12.5533,117450.3657
2012-10-03 12:20:00,33.42,33.43,33.41,33.42,60815.04702194357,12.5571,12.5608,12.5533,12.5571,60815.047
2012-10-03 12:25:00,33.42,33.43,33.42,33.43,450365.7262277952,12.5571,12.5608,12.5571,12.5608,450365.7262
2012-10-03 12:30:00,33.43,33.43,33.41,33.42,94252.87356321838,12.5608,12.5608,12.5533,12.5571,94252.8736
2012-10-03 12:35:00,33.42,33.42,33.39,33.42,50156.73981191222,12.5571,12.5571,12.5458,12.5571,50156.7398
2012-10-03 12:40:00,33.42,33.43,33.41,33.41,357993.7304075235,12.5571,12.5608,12.5533,12.5533,357993.7304
2012-10-03 12:45:00,33.41,33.43,33.41,33.43,91327.06374085684,12.5533,12.5608,12.5533,12.5608,91327.0637
2012-10-03 12:50:00,33.43,33.44,33.42,33.44,90909.09090909093,12.5608,12.5646,12.5571,12.5646,90909.0909
2012-10-03 12:55:00,33.44,33.47,33.43,33.47,162382.44514106584,12.5646,12.5759,12.5608,12.5759,162382.4451
2012-10-03 13:00:00,33.46,33.47,33.46,33.47,96133.7513061651,12.5721,12.5759,12.5721,12.5759,96133.7513
2012-10-03 13:05:00,33.47,33.47,33.46,33.46,72936.2591431557,12.5759,12.5759,12.5721,12.5721,72936.2591
2012-10-03 13:10:00,33.46,33.47,33.46,33.47,98223.61546499476,12.5721,12.5759,12.5721,12.5759,98223.6155
2012-10-03 13:15:00,33.47,33.48,33.47,33.48,301985.3709508882,12.5759,12.5796,12.5759,12.5796,301985.371
2012-10-03 13:20:00,33.48,33.49,33.48,33.49,65830.7210031348,12.5796,12.5834,12.5796,12.5834,65830.721
2012-10-03 13:25:00,33.49,33.49,33.48,33.48,61233.01985370951,12.5834,12.5834,12.5796,12.5796,61233.0199
2012-10-03 13:30:00,33.48,33.49,33.46,33.47,629467.0846394984,12.5796,12.5834,12.5721,12.5759,629467.0846
2012-10-03 13:35:00,33.47,33.48,33.44,33.44,171368.86102403342,12.5759,12.5796,12.5646,12.5646,171368.861
2012-10-03 13:40:00,33.44,33.44,33.42,33.42,197074.19017763843,12.5646,12.5646,12.5571,12.5571,197074.1902
2012-10-03 13:45:00,33.42,33.43,33.41,33.42,123510.97178683383,12.5571,12.5608,12.5533,12.5571,123510.9718
2012-10-03 13:50:00,33.42,33.43,33.42,33.43,216300.94043887148,12.5571,12.5608,12.5571,12.5608,216300.9404
2012-10-03 13:55:00,33.42,33.43,33.4,33.4,117241.37931034484,12.5571,12.5608,12.5496,12.5496,117241.3793
2012-10-03 14:00:00,33.4,33.42,33.39,33.4,217972.8317659352,12.5496,12.5571,12.5458,12.5496,217972.8318
2012-10-03 14:05:00,33.4,33.41,33.39,33.4,147335.42319749217,12.5496,12.5533,12.5458,12.5496,147335.4232
2012-10-03 14:10:00,33.4,33.4,33.38,33.4,220689.6551724138,12.5496,12.5496,12.542,12.5496,220689.6552
2012-10-03 14:15:00,33.4,33.41,33.39,33.4,108672.93625914316,12.5496,12.5533,12.5458,12.5496,108672.9363
2012-10-03 14:20:00,33.4,33.41,33.37,33.38,143573.66771159874,12.5496,12.5533,12.5383,12.542,143573.6677
2012-10-03 14:25:00,33.38,33.39,33.37,33.38,152978.05642633227,12.542,12.5458,12.5383,12.542,152978.0564
2012-10-03 14:30:00,33.38,33.42,33.37,33.41,145245.55903866247,12.542,12.5571,12.5383,12.5533,145245.559
2012-10-03 14:35:00,33.41,33.43,33.41,33.42,75444.0961337513,12.5533,12.5608,12.5533,12.5571,75444.0961
2012-10-03 14:40:00,33.43,33.43,33.39,33.4,166980.1462904911,12.5608,12.5608,12.5458,12.5496,166980.1463
2012-10-03 14:45:00,33.4,33.41,33.38,33.41,89237.19958202717,12.5496,12.5533,12.542,12.5533,89237.1996
2012-10-03 14:50:00,33.41,33.41,33.39,33.4,116823.4064785789,12.5533,12.5533,12.5458,12.5496,116823.4065
2012-10-03 14:55:00,33.4,33.4,33.38,33.38,121839.0804597701,12.5496,12.5496,12.542,12.542,121839.0805
2012-10-03 15:00:00,33.38,33.39,33.37,33.39,161128.52664576803,12.542,12.5458,12.5383,12.5458,161128.5266
2012-10-03 15:05:00,33.39,33.39,33.37,33.38,97387.66980146292,12.5458,12.5458,12.5383,12.542,97387.6698
2012-10-03 15:10:00,33.38,33.38,33.37,33.38,169905.95611285267,12.542,12.542,12.5383,12.542,169905.9561
2012-10-03 15:15:00,33.38,33.41,33.38,33.39,140229.88505747126,12.542,12.5533,12.542,12.5458,140229.8851
2012-10-03 15:20:00,33.39,33.4,33.38,33.39,266248.69383490074,12.5458,12.5496,12.542,12.5458,266248.6938
2012-10-03 15:25:00,33.39,33.43,33.38,33.43,387669.8014629049,12.5458,12.5608,12.542,12.5608,387669.8015
2012-10-03 15:30:00,33.42,33.43,33.38,33.39,329362.5914315569,12.5571,12.5608,12.542,12.5458,329362.5914
2012-10-03 15:35:00,33.38,33.39,33.37,33.39,239916.4054336468,12.542,12.5458,12.5383,12.5458,239916.4054
2012-10-03 15:40:00,33.39,33.41,33.39,33.4,350888.1922675026,12.5458,12.5533,12.5458,12.5496,350888.1923
2012-10-03 15:45:00,33.39,33.4,33.37,33.38,535423.197492163,12.5458,12.5496,12.5383,12.542,535423.1975
2012-10-03 15:50:00,33.38,33.41,33.38,33.41,481713.6886102403,12.542,12.5533,12.542,12.5533,481713.6886
2012-10-03 15:55:00,33.4,33.44,33.4,33.42,884848.4848484849,12.5496,12.5646,12.5496,12.5571,884848.4848
2012-10-04 09:30:00,33.44,33.49,33.44,33.47,262277.95193312434,12.5646,12.5834,12.5646,12.5759,262277.9519
2012-10-04 09:35:00,33.47,33.66,33.44,33.66,759665.6217345872,12.5759,12.6472,12.5646,12.6472,759665.6217
2012-10-04 09:40:00,33.65,33.67,33.57,33.6,225496.34273772204,12.6435,12.651,12.6134,12.6247,225496.3427
2012-10-04 09:45:00,33.61,33.71,33.6,33.67,158829.67607105538,12.6285,12.666,12.6247,12.651,158829.6761
2012-10-04 09:50:00,33.66,33.71,33.63,33.7,148380.355276907,12.6472,12.666,12.636,12.6623,148380.3553
2012-10-04 09:55:00,33.7,33.77,33.69,33.74,199373.04075235108,12.6623,12.6886,12.6585,12.6773,199373.0408
2012-10-04 10:00:00,33.74,33.8,33.73,33.76,186833.85579937304,12.6773,12.6999,12.6736,12.6848,186833.8558
2012-10-04 10:05:00,33.77,33.87,33.76,33.86,238453.50052246603,12.6886,12.7262,12.6848,12.7224,238453.5005
2012-10-04 10:10:00,33.87,33.93,33.87,33.93,277324.973876698,12.7262,12.7487,12.7262,12.7487,277324.9739
2012-10-04 10:15:00,33.93,33.94,33.87,33.89,240125.39184952973,12.7487,12.7525,12.7262,12.7337,240125.3918
2012-10-04 10:20:00,33.89,33.9,33.87,33.89,280877.74294670846,12.7337,12.7374,12.7262,12.7337,280877.7429
2012-10-04 10:25:00,33.89,33.9,33.84,33.85,197492.1630094044,12.7337,12.7374,12.7149,12.7186,197492.163
2012-10-04 10:30:00,33.85,33.87,33.84,33.86,160919.54022988505,12.7186,12.7262,12.7149,12.7224,160919.5402
2012-10-04 10:35:00,33.86,33.88,33.85,33.87,122048.06687565308,12.7224,12.7299,12.7186,12.7262,122048.0669
2012-10-04 10:40:00,33.87,33.88,33.82,33.84,284012.53918495297,12.7262,12.7299,12.7074,12.7149,284012.5392
2012-10-04 10:45:00,33.84,33.84,33.79,33.81,96551.72413793104,12.7149,12.7149,12.6961,12.7036,96551.7241
2012-10-04 10:50:00,33.81,33.83,33.8,33.81,92163.00940438872,12.7036,12.7111,12.6999,12.7036,92163.0094
2012-10-04 10:55:00,33.81,33.86,33.8,33.86,132706.37408568442,12.7036,12.7224,12.6999,12.7224,132706.3741
2012-10-04 11:00:00,33.85,33.88,33.84,33.84,149425.28735632185,12.7186,12.7299,12.7149,12.7149,149425.2874
2012-10-04 11:05:00,33.84,33.85,33.81,33.83,155067.92058516195,12.7149,12.7186,12.7036,12.7111,155067.9206
2012-10-04 11:10:00,33.83,33.83,33.81,33.82,108672.93625914316,12.7111,12.7111,12.7036,12.7074,108672.9363
2012-10-04 11:15:00,33.82,33.82,33.78,33.79,156948.79832810868,12.7074,12.7074,12.6923,12.6961,156948.7983
2012-10-04 11:20:00,33.79,33.79,33.76,33.78,116614.42006269592,12.6961,12.6961,12.6848,12.6923,116614.4201
2012-10-04 11:25:00,33.79,33.83,33.78,33.83,142110.76280041796,12.6961,12.7111,12.6923,12.7111,142110.7628
2012-10-04 11:30:00,33.83,33.86,33.83,33.85,154858.934169279,12.7111,12.7224,12.7111,12.7186,154858.9342
2012-10-04 11:35:00,33.85,33.92,33.85,33.91,275653.0825496343,12.7186,12.7449,12.7186,12.7412,275653.0825
2012-10-04 11:40:00,33.92,33.93,33.91,33.92,234900.7314524556,12.7449,12.7487,12.7412,12.7449,234900.7315
2012-10-04 11:45:00,33.92,33.95,33.92,33.94,278996.8652037617,12.7449,12.7562,12.7449,12.7525,278996.8652
2012-10-04 11:50:00,33.94,33.94,33.84,33.87,171159.87460815045,12.7525,12.7525,12.7149,12.7262,171159.8746
2012-10-04 11:55:00,33.86,33.87,33.85,33.86,45768.0250783699,12.7224,12.7262,12.7186,12.7224,45768.0251
2012-10-04 12:00:00,33.86,33.88,33.85,33.85,69592.47648902821,12.7224,12.7299,12.7186,12.7186,69592.4765
2012-10-04 12:05:00,33.85,33.86,33.84,33.85,81922.6750261233,12.7186,12.7224,12.7149,12.7186,81922.675
2012-10-04 12:10:00,33.86,33.89,33.85,33.87,122675.02612330198,12.7224,12.7337,12.7186,12.7262,122675.0261
2012-10-04 12:15:00,33.87,33.87,33.83,33.87,88192.26750261233,12.7262,12.7262,12.7111,12.7262,88192.2675
2012-10-04 12:20:00,33.87,33.88,33.84,33.86,73772.20480668756,12.7262,12.7299,12.7149,12.7224,73772.2048
2012-10-04 12:25:00,33.86,33.86,33.83,33.84,65203.76175548589,12.7224,12.7224,12.7111,12.7149,65203.7618
2012-10-04 12:30:00,33.84,33.85,33.83,33.84,64367.81609195402,12.7149,12.7186,12.7111,12.7149,64367.8161
2012-10-04 12:35:00,33.83,33.84,33.81,33.82,115778.47439916406,12.7111,12.7149,12.7036,12.7074,115778.4744
2012-10-04 12:40:00,33.83,33.84,33.82,33.83,69174.50365726228,12.7111,12.7149,12.7074,12.7111,69174.5037
2012-10-04 12:45:00,33.83,33.87,33.83,33.86,95297.80564263322,12.7111,12.7262,12.7111,12.7224,95297.8056
2012-10-04 12:50:00,33.86,33.86,33.84,33.85,43678.16091954023,12.7224,12.7224,12.7149,12.7186,43678.1609
2012-10-04 12:55:00,33.85,33.89,33.84,33.86,132915.3605015674,12.7186,12.7337,12.7149,12.7224,132915.3605
2012-10-04 13:00:00,33.86,33.86,33.83,33.84,198119.1222570533,12.7224,12.7224,12.7111,12.7149,198119.1223
2012-10-04 13:05:00,33.84,33.87,33.84,33.87,44305.12016718913,12.7149,12.7262,12.7149,12.7262,44305.1202
2012-10-04 13:10:00,33.87,33.88,33.86,33.88,56844.305120167184,12.7262,12.7299,12.7224,12.7299,56844.3051
2012-10-04 13:15:00,33.88,33.89,33.87,33.89,105538.14002089865,12.7299,12.7337,12.7262,12.7337,105538.14
2012-10-04 13:20:00,33.88,33.91,33.88,33.91,101567.39811912226,12.7299,12.7412,12.7299,12.7412,101567.3981
2012-10-04 13:25:00,33.91,33.93,33.91,33.93,69383.49007314524,12.7412,12.7487,12.7412,12.7487,69383.4901
2012-10-04 13:30:00,33.93,33.93,33.91,33.92,128526.64576802508,12.7487,12.7487,12.7412,12.7449,128526.6458
2012-10-04 13:35:00,33.92,33.96,33.92,33.93,131661.4420062696,12.7449,12.76,12.7449,12.7487,131661.442
2012-10-04 13:40:00,33.94,33.94,33.89,33.9,86102.40334378266,12.7525,12.7525,12.7337,12.7374,86102.4033
2012-10-04 13:45:00,33.91,33.91,33.88,33.88,55590.38662486938,12.7412,12.7412,12.7299,12.7299,55590.3866
2012-10-04 13:50:00,33.88,33.91,33.88,33.91,59979.1013584117,12.7299,12.7412,12.7299,12.7412,59979.1014
2012-10-04 13:55:00,33.91,33.96,33.91,33.95,124346.91745036573,12.7412,12.76,12.7412,12.7562,124346.9175
2012-10-04 14:00:00,33.95,33.96,33.91,33.95,254545.45454545453,12.7562,12.76,12.7412,12.7562,254545.4545
2012-10-04 14:05:00,33.95,33.95,33.92,33.94,89655.1724137931,12.7562,12.7562,12.7449,12.7525,89655.1724
2012-10-04 14:10:00,33.94,33.94,33.91,33.92,136050.1567398119,12.7525,12.7525,12.7412,12.7449,136050.1567
2012-10-04 14:15:00,33.92,33.93,33.9,33.92,97387.66980146292,12.7449,12.7487,12.7374,12.7449,97387.6698
2012-10-04 14:20:00,33.92,33.93,33.91,33.92,63531.87042842215,12.7449,12.7487,12.7412,12.7449,63531.8704
2012-10-04 14:25:00,33.92,33.96,33.92,33.95,87774.29467084639,12.7449,12.76,12.7449,12.7562,87774.2947
2012-10-04 14:30:00,33.95,33.97,33.95,33.96,203970.7419017764,12.7562,12.7637,12.7562,12.76,203970.7419
2012-10-04 14:35:00,33.97,33.99,33.95,33.98,255799.3730407524,12.7637,12.7712,12.7562,12.7675,255799.373
2012-10-04 14:40:00,33.98,34.0,33.94,33.95,108463.94984326018,12.7675,12.775,12.7525,12.7562,108463.9498
2012-10-04 14:45:00,33.95,33.95,33.94,33.94,71264.36781609195,12.7562,12.7562,12.7525,12.7525,71264.3678
2012-10-04 14:50:00,33.94,33.94,33.9,33.9,117659.35214211076,12.7525,12.7525,12.7374,12.7374,117659.3521
2012-10-04 14:55:00,33.9,33.92,33.9,33.91,43469.17450365726,12.7374,12.7449,12.7374,12.7412,43469.1745
2012-10-04 15:00:00,33.91,33.93,33.9,33.91,99895.50679205851,12.7412,12.7487,12.7374,12.7412,99895.5068
2012-10-04 15:05:00,33.91,33.91,33.89,33.89,123510.97178683383,12.7412,12.7412,12.7337,12.7337,123510.9718
2012-10-04 15:10:00,33.89,33.91,33.88,33.91,131243.46917450364,12.7337,12.7412,12.7299,12.7412,131243.4692
2012-10-04 15:15:00,33.91,33.94,33.91,33.92,261024.03343782653,12.7412,12.7525,12.7412,12.7449,261024.0334
2012-10-04 15:20:00,33.92,33.92,33.91,33.91,108045.97701149424,12.7449,12.7449,12.7412,12.7412,108045.977
2012-10-04 15:25:00,33.91,33.93,33.9,33.93,96551.72413793104,12.7412,12.7487,12.7374,12.7487,96551.7241
2012-10-04 15:30:00,33.93,33.94,33.9,33.9,171577.8474399164,12.7487,12.7525,12.7374,12.7374,171577.8474
2012-10-04 15:35:00,33.91,33.91,33.85,33.85,162382.44514106584,12.7412,12.7412,12.7186,12.7186,162382.4451
2012-10-04 15:40:00,33.85,33.85,33.85,33.85,134378.26541274818,12.7186,12.7186,12.7186,12.7186,134378.2654
2012-10-04 15:45:00,33.85,33.85,33.82,33.84,454545.4545454545,12.7186,12.7186,12.7074,12.7149,454545.4545
2012-10-04 15:50:00,33.84,33.86,33.84,33.84,352978.0564263323,12.7149,12.7224,12.7149,12.7149,352978.0564
2012-10-04 15:55:00,33.84,33.88,33.84,33.87,666666.6666666666,12.7149,12.7299,12.7149,12.7262,666666.6667
2012-10-05 09:30:00,34.06,34.18,34.05,34.16,509299.89550679206,12.7975,12.8426,12.7938,12.8351,509299.8955
2012-10-05 09:35:00,34.16,34.24,34.14,34.23,460397.0741901776,12.8351,12.8652,12.8276,12.8614,460397.0742
2012-10-05 09:40:00,34.23,34.32,34.23,34.31,359038.66248693835,12.8614,12.8952,12.8614,12.8915,359038.6625
2012-10-05 09:45:00,34.31,34.35,34.3,34.32,284430.5120167189,12.8915,12.9065,12.8877,12.8952,284430.512
2012-10-05 09:50:00,34.33,34.33,34.27,34.31,224660.39707419017,12.899,12.899,12.8764,12.8915,224660.3971
2012-10-05 09:55:00,34.31,34.32,34.27,34.31,160710.55381400208,12.8915,12.8952,12.8764,12.8915,160710.5538
2012-10-05 10:00:00,34.31,34.31,34.26,34.27,194984.3260188088,12.8915,12.8915,12.8727,12.8764,194984.326
2012-10-05 10:05:00,34.27,34.28,34.26,34.28,119540.22988505747,12.8764,12.8802,12.8727,12.8802,119540.2299
2012-10-05 10:10:00,34.28,34.32,34.27,34.31,298432.60188087774,12.8802,12.8952,12.8764,12.8915,298432.6019
2012-10-05 10:15:00,34.3,34.38,34.3,34.38,204179.7283176593,12.8877,12.9178,12.8877,12.9178,204179.7283
2012-10-05 10:20:00,34.37,34.41,34.36,34.37,197074.19017763843,12.914,12.9291,12.9103,12.914,197074.1902
2012-10-05 10:25:00,34.38,34.39,34.36,34.37,163636.36363636362,12.9178,12.9215,12.9103,12.914,163636.3636
2012-10-05 10:30:00,34.37,34.37,34.32,34.33,130616.50992685476,12.914,12.914,12.8952,12.899,130616.5099
2012-10-05 10:35:00,34.33,34.34,34.31,34.31,190595.61128526644,12.899,12.9027,12.8915,12.8915,190595.6113
2012-10-05 10:40:00,34.32,34.32,34.24,34.25,136050.1567398119,12.8952,12.8952,12.8652,12.8689,136050.1567
2012-10-05 10:45:00,34.25,34.26,34.23,34.24,168861.02403343783,12.8689,12.8727,12.8614,12.8652,168861.024
2012-10-05 10:50:00,34.24,34.25,34.23,34.24,157366.7711598746,12.8652,12.8689,12.8614,12.8652,157366.7712
2012-10-05 10:55:00,34.24,34.29,34.23,34.27,153396.02925809822,12.8652,12.884,12.8614,12.8764,153396.0293
2012-10-05 11:00:00,34.28,34.28,34.24,34.25,184535.0052246604,12.8802,12.8802,12.8652,12.8689,184535.0052
2012-10-05 11:05:00,34.25,34.28,34.25,34.28,133542.3197492163,12.8689,12.8802,12.8689,12.8802,133542.3197
2012-10-05 11:10:00,34.28,34.29,34.26,34.26,104702.19435736677,12.8802,12.884,12.8727,12.8727,104702.1944
2012-10-05 11:15:00,34.27,34.27,34.25,34.25,54545.454545454544,12.8764,12.8764,12.8689,12.8689,54545.4545
2012-10-05 11:20:00,34.25,34.25,34.19,34.2,152142.1107628004,12.8689,12.8689,12.8464,12.8501,152142.1108
2012-10-05 11:25:00,34.19,34.21,34.19,34.21,205224.66039707416,12.8464,12.8539,12.8464,12.8539,205224.6604
2012-10-05 11:30:00,34.21,34.22,34.18,34.21,176802.50783699058,12.8539,12.8577,12.8426,12.8539,176802.5078
2012-10-05 11:35:00,34.21,34.22,34.18,34.18,65830.7210031348,12.8539,12.8577,12.8426,12.8426,65830.721
2012-10-05 11:40:00,34.18,34.22,34.18,34.22,156112.8526645768,12.8426,12.8577,12.8426,12.8577,156112.8527
2012-10-05 11:45:00,34.22,34.25,34.21,34.25,104702.19435736677,12.8577,12.8689,12.8539,12.8689,104702.1944
2012-10-05 11:50:00,34.25,34.27,34.24,34.27,88819.22675026122,12.8689,12.8764,12.8652,12.8764,88819.2268
2012-10-05 11:55:00,34.26,34.27,34.25,34.25,59561.12852664576,12.8727,12.8764,12.8689,12.8689,59561.1285
2012-10-05 12:00:00,34.25,34.26,34.21,34.23,120167.18913270636,12.8689,12.8727,12.8539,12.8614,120167.1891
2012-10-05 12:05:00,34.23,34.25,34.23,34.25,88401.25391849529,12.8614,12.8689,12.8614,12.8689,88401.2539
2012-10-05 12:10:00,34.25,34.26,34.23,34.26,107419.01776384536,12.8689,12.8727,12.8614,12.8727,107419.0178
2012-10-05 12:15:00,34.27,34.29,34.25,34.26,92998.9550679206,12.8764,12.884,12.8689,12.8727,92998.9551
2012-10-05 12:20:00,34.25,34.26,34.21,34.22,90491.11807732497,12.8689,12.8727,12.8539,12.8577,90491.1181
2012-10-05 12:25:00,34.22,34.23,34.21,34.22,47021.94357366771,12.8577,12.8614,12.8539,12.8577,47021.9436
2012-10-05 12:30:00,34.22,34.23,34.21,34.23,54754.44096133751,12.8577,12.8614,12.8539,12.8614,54754.441
2012-10-05 12:35:00,34.23,34.24,34.21,34.22,63531.87042842215,12.8614,12.8652,12.8539,12.8577,63531.8704
2012-10-05 12:40:00,34.21,34.23,34.21,34.21,86729.36259143155,12.8539,12.8614,12.8539,12.8539,86729.3626
2012-10-05 12:45:00,34.22,34.22,34.2,34.21,76698.01462904911,12.8577,12.8577,12.8501,12.8539,76698.0146
2012-10-05 12:50:00,34.2,34.25,34.2,34.24,115151.51515151517,12.8501,12.8689,12.8501,12.8652,115151.5152
2012-10-05 12:55:00,34.24,34.24,34.23,34.24,61442.00626959247,12.8652,12.8652,12.8614,12.8652,61442.0063
2012-10-05 13:00:00,34.24,34.26,34.23,34.24,117868.33855799372,12.8652,12.8727,12.8614,12.8652,117868.3386
2012-10-05 13:05:00,34.23,34.33,34.23,34.28,298850.5747126437,12.8614,12.899,12.8614,12.8802,298850.5747
2012-10-05 13:10:00,34.28,34.3,34.23,34.23,67711.59874608151,12.8802,12.8877,12.8614,12.8614,67711.5987
2012-10-05 13:15:00,34.23,34.23,34.21,34.21,90909.09090909093,12.8614,12.8614,12.8539,12.8539,90909.0909
2012-10-05 13:20:00,34.22,34.23,34.2,34.22,68129.57157784744,12.8577,12.8614,12.8501,12.8577,68129.5716
2012-10-05 13:25:00,34.22,34.22,34.2,34.22,50992.685475444094,12.8577,12.8577,12.8501,12.8577,50992.6855
2012-10-05 13:30:00,34.22,34.22,34.21,34.21,63531.87042842215,12.8577,12.8577,12.8539,12.8539,63531.8704
2012-10-05 13:35:00,34.2,34.21,34.19,34.21,79832.81086729362,12.8501,12.8539,12.8464,12.8539,79832.8109
2012-10-05 13:40:00,34.21,34.22,34.21,34.22,52664.57680250784,12.8539,12.8577,12.8539,12.8577,52664.5768
2012-10-05 13:45:00,34.22,34.22,34.2,34.21,96760.710553814,12.8577,12.8577,12.8501,12.8539,96760.7106
2012-10-05 13:50:00,34.21,34.22,34.21,34.22,38662.48693834901,12.8539,12.8577,12.8539,12.8577,38662.4869
2012-10-05 13:55:00,34.22,34.22,34.2,34.22,115569.48798328108,12.8577,12.8577,12.8501,12.8577,115569.488
2012-10-05 14:00:00,34.22,34.22,34.2,34.21,116614.42006269592,12.8577,12.8577,12.8501,12.8539,116614.4201
2012-10-05 14:05:00,34.22,34.22,34.19,34.19,84848.48484848485,12.8577,12.8577,12.8464,12.8464,84848.4848
2012-10-05 14:10:00,34.19,34.2,34.17,34.2,90700.10449320794,12.8464,12.8501,12.8389,12.8501,90700.1045
2012-10-05 14:15:00,34.2,34.22,34.19,34.2,90073.14524555903,12.8501,12.8577,12.8464,12.8501,90073.1452
2012-10-05 14:20:00,34.2,34.21,34.18,34.19,56217.345872518286,12.8501,12.8539,12.8426,12.8464,56217.3459
2012-10-05 14:25:00,34.19,34.2,34.18,34.19,87774.29467084639,12.8464,12.8501,12.8426,12.8464,87774.2947
2012-10-05 14:30:00,34.19,34.2,34.17,34.18,86520.37617554859,12.8464,12.8501,12.8389,12.8426,86520.3762
2012-10-05 14:35:00,34.18,34.19,34.17,34.18,89237.19958202717,12.8426,12.8464,12.8389,12.8426,89237.1996
2012-10-05 14:40:00,34.18,34.2,34.18,34.2,80459.77011494253,12.8426,12.8501,12.8426,12.8501,80459.7701
2012-10-05 14:45:00,34.2,34.22,34.2,34.22,110553.81400208986,12.8501,12.8577,12.8501,12.8577,110553.814
2012-10-05 14:50:00,34.22,34.23,34.21,34.22,186206.8965517241,12.8577,12.8614,12.8539,12.8577,186206.8966
2012-10-05 14:55:00,34.22,34.23,34.2,34.2,134169.2789968652,12.8577,12.8614,12.8501,12.8501,134169.279
2012-10-05 15:00:00,34.2,34.2,34.18,34.19,66666.66666666667,12.8501,12.8501,12.8426,12.8464,66666.6667
2012-10-05 15:05:00,34.19,34.19,34.15,34.16,87774.29467084639,12.8464,12.8464,12.8314,12.8351,87774.2947
2012-10-05 15:10:00,34.16,34.17,34.15,34.16,128317.6593521421,12.8351,12.8389,12.8314,12.8351,128317.6594
2012-10-05 15:15:00,34.16,34.19,34.16,34.18,124973.87669801465,12.8351,12.8464,12.8351,12.8426,124973.8767
2012-10-05 15:20:00,34.19,34.21,34.18,34.21,127272.72727272726,12.8464,12.8539,12.8426,12.8539,127272.7273
2012-10-05 15:25:00,34.21,34.21,34.2,34.21,155067.92058516195,12.8539,12.8539,12.8501,12.8539,155067.9206
2012-10-05 15:30:00,34.21,34.22,34.17,34.17,249738.7669801463,12.8539,12.8577,12.8389,12.8389,249738.767
2012-10-05 15:35:00,34.17,34.17,34.15,34.15,217972.8317659352,12.8389,12.8389,12.8314,12.8314,217972.8318
2012-10-05 15:40:00,34.15,34.18,34.15,34.18,169487.98328108672,12.8314,12.8426,12.8314,12.8426,169487.9833
2012-10-05 15:45:00,34.18,34.24,34.17,34.24,256426.3322884013,12.8426,12.8652,12.8389,12.8652,256426.3323
2012-10-05 15:50:00,34.24,34.24,34.21,34.22,342737.72204806685,12.8652,12.8652,12.8539,12.8577,342737.722
2012-10-05 15:55:00,34.22,34.26,34.22,34.26,559456.6353187043,12.8577,12.8727,12.8577,12.8727,559456.6353
2012-10-08 09:30:00,34.2,34.24,34.12,34.13,255799.3730407524,12.8501,12.8652,12.8201,12.8238,255799.373
2012-10-08 09:35:00,34.12,34.12,34.03,34.04,77742.94670846395,12.8201,12.8201,12.7863,12.79,77742.9467
2012-10-08 09:40:00,34.04,34.07,33.99,34.02,128735.63218390803,12.79,12.8013,12.7712,12.7825,128735.6322
2012-10-08 09:45:00,34.02,34.02,33.98,33.99,102612.33019853708,12.7825,12.7825,12.7675,12.7712,102612.3302
2012-10-08 09:50:00,33.98,34.02,33.95,33.97,95088.81922675026,12.7675,12.7825,12.7562,12.7637,95088.8192
2012-10-08 09:55:00,33.97,33.97,33.92,33.92,57680.250783699055,12.7637,12.7637,12.7449,12.7449,57680.2508
2012-10-08 10:00:00,33.92,33.93,33.9,33.91,89446.18599791013,12.7449,12.7487,12.7374,12.7412,89446.186
2012-10-08 10:05:00,33.91,33.94,33.9,33.92,87147.3354231975,12.7412,12.7525,12.7374,12.7449,87147.3354
2012-10-08 10:10:00,33.93,34.01,33.92,33.99,139393.9393939394,12.7487,12.7788,12.7449,12.7712,139393.9394
2012-10-08 10:15:00,34.0,34.0,33.96,33.99,96342.73772204808,12.775,12.775,12.76,12.7712,96342.7377
2012-10-08 10:20:00,33.98,34.02,33.97,34.02,47857.88923719958,12.7675,12.7825,12.7637,12.7825,47857.8892
2012-10-08 10:25:00,34.02,34.04,34.01,34.04,62068.96551724138,12.7825,12.79,12.7788,12.79,62068.9655
2012-10-08 10:30:00,34.04,34.05,34.0,34.0,61024.03343782654,12.79,12.7938,12.775,12.775,61024.0334
2012-10-08 10:35:00,34.0,34.01,33.97,33.99,136677.1159874608,12.775,12.7788,12.7637,12.7712,136677.116
2012-10-08 10:40:00,33.99,34.02,33.98,34.0,76489.02821316614,12.7712,12.7825,12.7675,12.775,76489.0282
2012-10-08 10:45:00,34.0,34.02,33.99,34.01,63949.843260188085,12.775,12.7825,12.7712,12.7788,63949.8433
2012-10-08 10:50:00,34.0,34.03,34.0,34.0,57262.27795193312,12.775,12.7863,12.775,12.775,57262.278
2012-10-08 10:55:00,34.0,34.03,34.0,34.01,72936.2591431557,12.775,12.7863,12.775,12.7788,72936.2591
2012-10-08 11:00:00,34.0,34.03,34.0,34.02,51619.644723093,12.775,12.7863,12.775,12.7825,51619.6447
2012-10-08 11:05:00,34.01,34.02,34.0,34.0,51828.631138975965,12.7788,12.7825,12.775,12.775,51828.6311
2012-10-08 11:10:00,34.0,34.01,33.99,34.0,65203.76175548589,12.775,12.7788,12.7712,12.775,65203.7618
2012-10-08 11:15:00,34.0,34.03,33.99,34.0,86520.37617554859,12.775,12.7863,12.7712,12.775,86520.3762
2012-10-08 11:20:00,34.0,34.01,33.98,33.98,56635.31870428422,12.775,12.7788,12.7675,12.7675,56635.3187
2012-10-08 11:25:00,33.98,34.02,33.97,34.0,68129.57157784744,12.7675,12.7825,12.7637,12.775,68129.5716
2012-10-08 11:30:00,34.0,34.0,33.98,33.99,114106.58307210031,12.775,12.775,12.7675,12.7712,114106.5831
2012-10-08 11:35:00,33.99,34.0,33.98,33.99,91327.06374085684,12.7712,12.775,12.7675,12.7712,91327.0637
2012-10-08 11:40:00,33.99,34.02,33.98,34.0,77951.93312434692,12.7712,12.7825,12.7675,12.775,77951.9331
2012-10-08 11:45:00,34.01,34.03,34.0,34.02,37617.55485893417,12.7788,12.7863,12.775,12.7825,37617.5549
2012-10-08 11:50:00,34.02,34.02,34.0,34.02,54545.454545454544,12.7825,12.7825,12.775,12.7825,54545.4545
2012-10-08 11:55:00,34.02,34.04,34.01,34.04,45559.038662486935,12.7825,12.79,12.7788,12.79,45559.0387
2012-10-08 12:00:00,34.04,34.04,34.02,34.03,54963.42737722048,12.79,12.79,12.7825,12.7863,54963.4274
2012-10-08 12:05:00,34.04,34.05,34.03,34.04,28631.13897596656,12.79,12.7938,12.7863,12.79,28631.139
2012-10-08 12:10:00,34.04,34.06,34.03,34.03,61024.03343782654,12.79,12.7975,12.7863,12.7863,61024.0334
2012-10-08 12:15:00,34.04,34.05,34.03,34.04,29885.05747126437,12.79,12.7938,12.7863,12.79,29885.0575
2012-10-08 12:20:00,34.05,34.07,34.03,34.07,83176.5935214211,12.7938,12.8013,12.7863,12.8013,83176.5935
2012-10-08 12:25:00,34.06,34.08,34.05,34.07,42006.269592476485,12.7975,12.8051,12.7938,12.8013,42006.2696
2012-10-08 12:30:00,34.07,34.09,34.06,34.08,88192.26750261233,12.8013,12.8088,12.7975,12.8051,88192.2675
2012-10-08 12:35:00,34.08,34.12,34.07,34.11,82549.6342737722,12.8051,12.8201,12.8013,12.8163,82549.6343
2012-10-08 12:40:00,34.12,34.13,34.12,34.12,42633.22884012539,12.8201,12.8238,12.8201,12.8201,42633.2288
2012-10-08 12:45:00,34.12,34.12,34.11,34.11,39707.419017763845,12.8201,12.8201,12.8163,12.8163,39707.419
2012-10-08 12:50:00,34.12,34.14,34.12,34.14,90909.09090909093,12.8201,12.8276,12.8201,12.8276,90909.0909
2012-10-08 12:55:00,34.14,34.17,34.14,34.17,98641.5882967607,12.8276,12.8389,12.8276,12.8389,98641.5883
2012-10-08 13:00:00,34.17,34.2,34.15,34.16,344618.5997910136,12.8389,12.8501,12.8314,12.8351,344618.5998
2012-10-08 13:05:00,34.15,34.16,34.15,34.15,65621.73458725182,12.8314,12.8351,12.8314,12.8314,65621.7346
2012-10-08 13:10:00,34.15,34.16,34.12,34.12,52037.61755485893,12.8314,12.8351,12.8201,12.8201,52037.6176
2012-10-08 13:15:00,34.12,34.18,34.12,34.18,61233.01985370951,12.8201,12.8426,12.8201,12.8426,61233.0199
2012-10-08 13:20:00,34.18,34.24,34.18,34.22,94670.84639498431,12.8426,12.8652,12.8426,12.8577,94670.8464
2012-10-08 13:25:00,34.22,34.23,34.21,34.21,144827.58620689655,12.8577,12.8614,12.8539,12.8539,144827.5862
2012-10-08 13:30:00,34.21,34.21,34.18,34.2,293207.9414838036,12.8539,12.8539,12.8426,12.8501,293207.9415
2012-10-08 13:35:00,34.19,34.2,34.16,34.2,150261.2330198537,12.8464,12.8501,12.8351,12.8501,150261.233
2012-10-08 13:40:00,34.2,34.2,34.19,34.2,34273.772204806686,12.8501,12.8501,12.8464,12.8501,34273.7722
2012-10-08 13:45:00,34.2,34.22,34.2,34.21,86938.34900731452,12.8501,12.8577,12.8501,12.8539,86938.349
2012-10-08 13:50:00,34.21,34.22,34.19,34.2,62277.95193312434,12.8539,12.8577,12.8464,12.8501,62277.9519
2012-10-08 13:55:00,34.2,34.22,34.19,34.2,121421.10762800416,12.8501,12.8577,12.8464,12.8501,121421.1076
2012-10-08 14:00:00,34.19,34.2,34.17,34.19,126854.75444096132,12.8464,12.8501,12.8389,12.8464,126854.7544
2012-10-08 14:05:00,34.19,34.19,34.16,34.16,58516.19644723093,12.8464,12.8464,12.8351,12.8351,58516.1964
2012-10-08 14:10:00,34.17,34.18,34.16,34.18,67502.61233019854,12.8389,12.8426,12.8351,12.8426,67502.6123
2012-10-08 14:15:00,34.18,34.2,34.17,34.2,49320.79414838035,12.8426,12.8501,12.8389,12.8501,49320.7941
2012-10-08 14:20:00,34.2,34.21,34.19,34.2,58725.18286311389,12.8501,12.8539,12.8464,12.8501,58725.1829
2012-10-08 14:25:00,34.2,34.2,34.18,34.18,52455.59038662487,12.8501,12.8501,12.8426,12.8426,52455.5904
2012-10-08 14:30:00,34.18,34.2,34.18,34.18,52246.6039707419,12.8426,12.8501,12.8426,12.8426,52246.604
2012-10-08 14:35:00,34.18,34.2,34.18,34.2,58934.16927899687,12.8426,12.8501,12.8426,12.8501,58934.1693
2012-10-08 14:40:00,34.2,34.21,34.18,34.19,79832.81086729362,12.8501,12.8539,12.8426,12.8464,79832.8109
2012-10-08 14:45:00,34.19,34.21,34.18,34.19,85475.44409613375,12.8464,12.8539,12.8426,12.8464,85475.4441
2012-10-08 14:50:00,34.19,34.19,34.16,34.16,56008.35945663532,12.8464,12.8464,12.8351,12.8351,56008.3595
2012-10-08 14:55:00,34.16,34.17,34.15,34.15,69592.47648902821,12.8351,12.8389,12.8314,12.8314,69592.4765
2012-10-08 15:00:00,34.16,34.17,34.15,34.17,104075.23510971786,12.8351,12.8389,12.8314,12.8389,104075.2351
2012-10-08 15:05:00,34.16,34.17,34.15,34.15,107836.99059561128,12.8351,12.8389,12.8314,12.8314,107836.9906
2012-10-08 15:10:00,34.15,34.18,34.15,34.18,95924.76489028212,12.8314,12.8426,12.8314,12.8426,95924.7649
2012-10-08 15:15:00,34.17,34.2,34.16,34.16,129153.60501567398,12.8389,12.8501,12.8351,12.8351,129153.605
2012-10-08 15:20:00,34.16,34.17,34.16,34.16,91745.03657262278,12.8351,12.8389,12.8351,12.8351,91745.0366
2012-10-08 15:25:00,34.16,34.17,34.15,34.16,99268.5475444096,12.8351,12.8389,12.8314,12.8351,99268.5475
2012-10-08 15:30:00,34.16,34.17,34.15,34.15,116196.44723093,12.8351,12.8389,12.8314,12.8314,116196.4472
2012-10-08 15:35:00,34.15,34.16,34.14,34.14,95924.76489028212,12.8314,12.8351,12.8276,12.8276,95924.7649
2012-10-08 15:40:00,34.15,34.15,34.11,34.13,288192.2675026123,12.8314,12.8314,12.8163,12.8238,288192.2675
2012-10-08 15:45:00,34.13,34.16,34.13,34.15,108463.94984326018,12.8238,12.8351,12.8238,12.8314,108463.9498
2012-10-08 15:50:00,34.15,34.16,34.14,34.15,153187.04284221525,12.8314,12.8351,12.8276,12.8314,153187.0428
2012-10-08 15:55:00,34.14,34.16,34.13,34.13,315569.4879832811,12.8276,12.8351,12.8238,12.8238,315569.488
2012-10-09 09:30:00,34.01,34.12,33.99,34.11,307836.9905956113,12.7788,12.8201,12.7712,12.8163,307836.9906
2012-10-09 09:35:00,34.11,34.16,34.07,34.16,283594.566353187,12.8163,12.8351,12.8013,12.8351,283594.5664
2012-10-09 09:40:00,34.17,34.21,34.12,34.18,84848.48484848485,12.8389,12.8539,12.8201,12.8426,84848.4848
2012-10-09 09:45:00,34.18,34.2,34.08,34.12,123301.98537095088,12.8426,12.8501,12.8051,12.8201,123301.9854
2012-10-09 09:50:00,34.13,34.15,34.1,34.12,149634.2737722048,12.8238,12.8314,12.8126,12.8201,149634.2738
2012-10-09 09:55:00,34.12,34.14,34.09,34.11,294461.85997910134,12.8201,12.8276,12.8088,12.8163,294461.86
2012-10-09 10:00:00,34.11,34.18,34.11,34.15,283803.55276907,12.8163,12.8426,12.8163,12.8314,283803.5528
2012-10-09 10:05:00,34.15,34.17,34.14,34.16,174503.6572622779,12.8314,12.8389,12.8276,12.8351,174503.6573
2012-10-09 10:10:00,34.16,34.17,34.14,34.14,144409.6133751306,12.8351,12.8389,12.8276,12.8276,144409.6134
2012-10-09 10:15:00,34.14,34.16,34.12,34.13,142319.74921630093,12.8276,12.8351,12.8201,12.8238,142319.7492
2012-10-09 10:20:00,34.13,34.13,34.08,34.1,97387.66980146292,12.8238,12.8238,12.8051,12.8126,97387.6698
2012-10-09 10:25:00,34.1,34.1,34.06,34.08,104911.18077324974,12.8126,12.8126,12.7975,12.8051,104911.1808
2012-10-09 10:30:00,34.09,34.13,34.07,34.12,137304.07523510972,12.8088,12.8238,12.8013,12.8201,137304.0752
2012-10-09 10:35:00,34.12,34.12,34.09,34.1,139602.92580982237,12.8201,12.8201,12.8088,12.8126,139602.9258
2012-10-09 10:40:00,34.1,34.14,34.09,34.13,94670.84639498431,12.8126,12.8276,12.8088,12.8238,94670.8464
2012-10-09 10:45:00,34.13,34.14,34.11,34.12,98223.61546499476,12.8238,12.8276,12.8163,12.8201,98223.6155
2012-10-09 10:50:00,34.12,34.12,34.1,34.1,144827.58620689655,12.8201,12.8201,12.8126,12.8126,144827.5862
2012-10-09 10:55:00,34.11,34.12,34.06,34.08,186624.8693834901,12.8163,12.8201,12.7975,12.8051,186624.8694
2012-10-09 11:00:00,34.08,34.08,34.03,34.05,128735.63218390803,12.8051,12.8051,12.7863,12.7938,128735.6322
2012-10-09 11:05:00,34.05,34.09,34.05,34.08,84639.49843260187,12.7938,12.8088,12.7938,12.8051,84639.4984
2012-10-09 11:10:00,34.08,34.08,34.03,34.04,99268.5475444096,12.8051,12.8051,12.7863,12.79,99268.5475
2012-10-09 11:15:00,34.04,34.05,33.99,34.02,105329.15360501569,12.79,12.7938,12.7712,12.7825,105329.1536
2012-10-09 11:20:00,34.01,34.04,34.0,34.0,120794.14838035528,12.7788,12.79,12.775,12.775,120794.1484
2012-10-09 11:25:00,33.99,34.01,33.96,33.96,132079.41483803553,12.7712,12.7788,12.76,12.76,132079.4148
2012-10-09 11:30:00,33.96,33.98,33.95,33.97,136468.12957157785,12.76,12.7675,12.7562,12.7637,136468.1296
2012-10-09 11:35:00,33.97,34.01,33.97,33.99,164054.33646812956,12.7637,12.7788,12.7637,12.7712,164054.3365
2012-10-09 11:40:00,33.99,34.02,33.99,34.02,69801.46290491118,12.7712,12.7825,12.7712,12.7825,69801.4629
2012-10-09 11:45:00,34.02,34.02,33.96,33.98,128735.63218390803,12.7825,12.7825,12.76,12.7675,128735.6322
2012-10-09 11:50:00,33.98,34.0,33.98,34.0,134169.2789968652,12.7675,12.775,12.7675,12.775,134169.279
2012-10-09 11:55:00,34.0,34.0,33.97,33.98,142737.72204806688,12.775,12.775,12.7637,12.7675,142737.722
2012-10-09 12:00:00,33.97,33.99,33.97,33.98,79414.83803552769,12.7637,12.7712,12.7637,12.7675,79414.838
2012-10-09 12:05:00,33.98,33.98,33.94,33.94,54545.454545454544,12.7675,12.7675,12.7525,12.7525,54545.4545
2012-10-09 12:10:00,33.94,33.95,33.93,33.95,53918.49529780564,12.7525,12.7562,12.7487,12.7562,53918.4953
2012-10-09 12:15:00,33.95,33.96,33.93,33.94,90909.09090909093,12.7562,12.76,12.7487,12.7525,90909.0909
2012-10-09 12:20:00,33.94,33.94,33.92,33.92,62904.91118077325,12.7525,12.7525,12.7449,12.7449,62904.9112
2012-10-09 12:25:00,33.92,33.94,33.92,33.93,68338.5579937304,12.7449,12.7525,12.7449,12.7487,68338.558
2012-10-09 12:30:00,33.93,33.93,33.9,33.91,58725.18286311389,12.7487,12.7487,12.7374,12.7412,58725.1829
2012-10-09 12:35:00,33.91,33.91,33.89,33.9,70846.39498432602,12.7412,12.7412,12.7337,12.7374,70846.395
2012-10-09 12:40:00,33.91,33.91,33.89,33.89,65621.73458725182,12.7412,12.7412,12.7337,12.7337,65621.7346
2012-10-09 12:45:00,33.89,33.9,33.88,33.9,45350.05224660397,12.7337,12.7374,12.7299,12.7374,45350.0522
2012-10-09 12:50:00,33.9,33.9,33.88,33.9,66248.69383490073,12.7374,12.7374,12.7299,12.7374,66248.6938
2012-10-09 12:55:00,33.9,33.9,33.89,33.89,62904.91118077325,12.7374,12.7374,12.7337,12.7337,62904.9112
2012-10-09 13:00:00,33.89,33.94,33.88,33.92,158202.71682340646,12.7337,12.7525,12.7299,12.7449,158202.7168
2012-10-09 13:05:00,33.93,33.93,33.91,33.93,41170.32392894461,12.7487,12.7487,12.7412,12.7487,41170.3239
2012-10-09 13:10:00,33.92,33.94,33.92,33.92,230929.9895506792,12.7449,12.7525,12.7449,12.7449,230929.9896
2012-10-09 13:15:00,33.93,33.93,33.9,33.91,40752.35109717868,12.7487,12.7487,12.7374,12.7412,40752.3511
2012-10-09 13:20:00,33.91,33.93,33.9,33.92,55172.41379310345,12.7412,12.7487,12.7374,12.7449,55172.4138
2012-10-09 13:25:00,33.93,33.93,33.9,33.9,80250.78369905955,12.7487,12.7487,12.7374,12.7374,80250.7837
2012-10-09 13:30:00,33.9,33.92,33.89,33.9,105538.14002089865,12.7374,12.7449,12.7337,12.7374,105538.14
2012-10-09 13:35:00,33.9,33.92,33.89,33.89,55381.400208986415,12.7374,12.7449,12.7337,12.7337,55381.4002
2012-10-09 13:40:00,33.88,33.88,33.88,33.88,93207.94148380354,12.7299,12.7299,12.7299,12.7299,93207.9415
2012-10-09 13:45:00,33.88,33.88,33.87,33.87,86311.38975966562,12.7299,12.7299,12.7262,12.7262,86311.3898
2012-10-09 13:50:00,33.87,33.9,33.87,33.9,88819.22675026122,12.7262,12.7374,12.7262,12.7374,88819.2268
2012-10-09 13:55:00,33.9,33.9,33.87,33.87,66457.6802507837,12.7374,12.7374,12.7262,12.7262,66457.6803
2012-10-09 14:00:00,33.87,33.88,33.86,33.88,62904.91118077325,12.7262,12.7299,12.7224,12.7299,62904.9112
2012-10-09 14:05:00,33.87,33.92,33.87,33.91,181818.18181818185,12.7262,12.7449,12.7262,12.7412,181818.1818
2012-10-09 14:10:00,33.92,33.92,33.91,33.92,85475.44409613375,12.7449,12.7449,12.7412,12.7449,85475.4441
2012-10-09 14:15:00,33.92,33.94,33.91,33.94,133960.29258098223,12.7449,12.7525,12.7412,12.7525,133960.2926
2012-10-09 14:20:00,33.94,33.95,33.93,33.93,92163.00940438872,12.7525,12.7562,12.7487,12.7487,92163.0094
2012-10-09 14:25:00,33.93,33.93,33.9,33.9,74817.1368861024,12.7487,12.7487,12.7374,12.7374,74817.1369
2012-10-09 14:30:00,33.91,33.92,33.9,33.91,92371.99582027168,12.7412,12.7449,12.7374,12.7412,92371.9958
2012-10-09 14:35:00,33.91,33.93,33.91,33.91,77324.97387669802,12.7412,12.7487,12.7412,12.7412,77324.9739
2012-10-09 14:40:00,33.91,33.93,33.87,33.92,143364.68129571577,12.7412,12.7487,12.7262,12.7449,143364.6813
2012-10-09 14:45:00,33.92,33.94,33.91,33.93,96133.7513061651,12.7449,12.7525,12.7412,12.7487,96133.7513
2012-10-09 14:50:00,33.93,33.93,33.92,33.93,73772.20480668756,12.7487,12.7487,12.7449,12.7487,73772.2048
2012-10-09 14:55:00,33.93,33.93,33.91,33.93,90700.10449320794,12.7487,12.7487,12.7412,12.7487,90700.1045
2012-10-09 15:00:00,33.93,33.94,33.91,33.93,126436.7816091954,12.7487,12.7525,12.7412,12.7487,126436.7816
2012-10-09 15:05:00,33.93,33.94,33.92,33.93,146499.47753396028,12.7487,12.7525,12.7449,12.7487,146499.4775
2012-10-09 15:10:00,33.93,33.94,33.91,33.92,135423.19749216302,12.7487,12.7525,12.7412,12.7449,135423.1975
2012-10-09 15:15:00,33.93,33.93,33.92,33.92,87356.32183908045,12.7487,12.7487,12.7449,12.7449,87356.3218
2012-10-09 15:20:00,33.92,33.93,33.9,33.93,205015.6739811912,12.7449,12.7487,12.7374,12.7487,205015.674
2012-10-09 15:25:00,33.93,33.94,33.9,33.93,108463.94984326018,12.7487,12.7525,12.7374,12.7487,108463.9498
2012-10-09 15:30:00,33.93,33.94,33.92,33.93,155276.90700104492,12.7487,12.7525,12.7449,12.7487,155276.907
2012-10-09 15:35:00,33.93,33.96,33.92,33.95,194357.36677115987,12.7487,12.76,12.7449,12.7562,194357.3668
2012-10-09 15:40:00,33.95,33.98,33.95,33.96,194984.3260188088,12.7562,12.7675,12.7562,12.76,194984.326
2012-10-09 15:45:00,33.96,33.98,33.95,33.98,400000.0,12.76,12.7675,12.7562,12.7675,400000.0
2012-10-09 15:50:00,33.98,33.98,33.94,33.94,233855.7993730408,12.7675,12.7675,12.7525,12.7525,233855.7994
2012-10-09 15:55:00,33.94,33.95,33.93,33.94,546917.4503657263,12.7525,12.7562,12.7487,12.7525,546917.4504
2012-10-10 09:30:00,33.98,33.98,33.79,33.81,242842.21525600835,12.7675,12.7675,12.6961,12.7036,242842.2153
2012-10-10 09:35:00,33.81,33.95,33.81,33.93,99895.50679205851,12.7036,12.7562,12.7036,12.7487,99895.5068
2012-10-10 09:40:00,33.93,33.95,33.89,33.9,69383.49007314524,12.7487,12.7562,12.7337,12.7374,69383.4901
2012-10-10 09:45:00,33.91,33.91,33.81,33.83,113688.61024033435,12.7412,12.7412,12.7036,12.7111,113688.6102
2012-10-10 09:50:00,33.83,33.83,33.72,33.76,139184.95297805642,12.7111,12.7111,12.6698,12.6848,139184.953
2012-10-10 09:55:00,33.76,33.83,33.75,33.78,135841.17032392893,12.6848,12.7111,12.6811,12.6923,135841.1703
2012-10-10 10:00:00,33.79,33.84,33.78,33.82,123510.97178683383,12.6961,12.7149,12.6923,12.7074,123510.9718
2012-10-10 10:05:00,33.82,33.83,33.78,33.83,125600.83594566352,12.7074,12.7111,12.6923,12.7111,125600.8359
2012-10-10 10:10:00,33.82,33.82,33.73,33.76,125391.84952978056,12.7074,12.7074,12.6736,12.6848,125391.8495
2012-10-10 10:15:00,33.76,33.79,33.75,33.76,76071.0553814002,12.6848,12.6961,12.6811,12.6848,76071.0554
2012-10-10 10:20:00,33.76,33.78,33.76,33.77,67084.6394984326,12.6848,12.6923,12.6848,12.6886,67084.6395
2012-10-10 10:25:00,33.77,33.83,33.77,33.81,126854.75444096132,12.6886,12.7111,12.6886,12.7036,126854.7544
2012-10-10 10:30:00,33.81,33.81,33.79,33.8,107419.01776384536,12.7036,12.7036,12.6961,12.6999,107419.0178
2012-10-10 10:35:00,33.8,33.87,33.8,33.86,104075.23510971786,12.6999,12.7262,12.6999,12.7224,104075.2351
2012-10-10 10:40:00,33.86,33.87,33.83,33.83,104702.19435736677,12.7224,12.7262,12.7111,12.7111,104702.1944
2012-10-10 10:45:00,33.83,33.84,33.8,33.82,85266.45768025078,12.7111,12.7149,12.6999,12.7074,85266.4577
2012-10-10 10:50:00,33.82,33.83,33.81,33.83,106583.07210031348,12.7074,12.7111,12.7036,12.7111,106583.0721
2012-10-10 10:55:00,33.83,33.85,33.8,33.8,127272.72727272726,12.7111,12.7186,12.6999,12.6999,127272.7273
2012-10-10 11:00:00,33.8,33.8,33.77,33.77,125182.8631138976,12.6999,12.6999,12.6886,12.6886,125182.8631
2012-10-10 11:05:00,33.77,33.79,33.76,33.77,133124.34691745037,12.6886,12.6961,12.6848,12.6886,133124.3469
2012-10-10 11:10:00,33.77,33.8,33.77,33.79,89446.18599791013,12.6886,12.6999,12.6886,12.6961,89446.186
2012-10-10 11:15:00,33.78,33.79,33.77,33.77,121003.13479623824,12.6923,12.6961,12.6886,12.6886,121003.1348
2012-10-10 11:20:00,33.77,33.79,33.77,33.77,62068.96551724138,12.6886,12.6961,12.6886,12.6886,62068.9655
2012-10-10 11:25:00,33.77,33.79,33.77,33.79,44514.1065830721,12.6886,12.6961,12.6886,12.6961,44514.1066
2012-10-10 11:30:00,33.78,33.78,33.74,33.75,92580.98223615464,12.6923,12.6923,12.6773,12.6811,92580.9822
2012-10-10 11:35:00,33.75,33.77,33.74,33.74,57889.23719958203,12.6811,12.6886,12.6773,12.6773,57889.2372
2012-10-10 11:40:00,33.75,33.77,33.74,33.75,56217.345872518286,12.6811,12.6886,12.6773,12.6811,56217.3459
2012-10-10 11:45:00,33.75,33.76,33.74,33.75,62695.92476489028,12.6811,12.6848,12.6773,12.6811,62695.9248
2012-10-10 11:50:00,33.75,33.78,33.74,33.76,105956.11285266458,12.6811,12.6923,12.6773,12.6848,105956.1129
2012-10-10 11:55:00,33.76,33.78,33.76,33.78,55172.41379310345,12.6848,12.6923,12.6848,12.6923,55172.4138
2012-10-10 12:00:00,33.78,33.82,33.78,33.82,58516.19644723093,12.6923,12.7074,12.6923,12.7074,58516.1964
2012-10-10 12:05:00,33.82,33.82,33.8,33.82,37199.58202716823,12.7074,12.7074,12.6999,12.7074,37199.582
2012-10-10 12:10:00,33.82,33.84,33.81,33.83,39080.45977011494,12.7074,12.7149,12.7036,12.7111,39080.4598
2012-10-10 12:15:00,33.83,33.83,33.76,33.77,82340.64785788923,12.7111,12.7111,12.6848,12.6886,82340.6479
2012-10-10 12:20:00,33.77,33.77,33.75,33.76,72727.27272727272,12.6886,12.6886,12.6811,12.6848,72727.2727
2012-10-10 12:25:00,33.75,33.75,33.74,33.75,21943.5736677116,12.6811,12.6811,12.6773,12.6811,21943.5737
2012-10-10 12:30:00,33.75,33.75,33.72,33.73,39080.45977011494,12.6811,12.6811,12.6698,12.6736,39080.4598
2012-10-10 12:35:00,33.73,33.73,33.68,33.69,128735.63218390803,12.6736,12.6736,12.6548,12.6585,128735.6322
2012-10-10 12:40:00,33.7,33.7,33.69,33.69,41379.31034482759,12.6623,12.6623,12.6585,12.6585,41379.3103
2012-10-10 12:45:00,33.69,33.69,33.68,33.68,89446.18599791013,12.6585,12.6585,12.6548,12.6548,89446.186
2012-10-10 12:50:00,33.67,33.68,33.63,33.65,105329.15360501569,12.651,12.6548,12.636,12.6435,105329.1536
2012-10-10 12:55:00,33.65,33.65,33.6,33.6,153396.02925809822,12.6435,12.6435,12.6247,12.6247,153396.0293
2012-10-10 13:00:00,33.6,33.62,33.59,33.61,106165.09926854754,12.6247,12.6322,12.6209,12.6285,106165.0993
2012-10-10 13:05:00,33.61,33.62,33.6,33.62,86938.34900731452,12.6285,12.6322,12.6247,12.6322,86938.349
2012-10-10 13:10:00,33.62,33.63,33.58,33.59,107836.99059561128,12.6322,12.636,12.6172,12.6209,107836.9906
2012-10-10 13:15:00,33.59,33.63,33.59,33.6,119122.25705329153,12.6209,12.636,12.6209,12.6247,119122.2571
2012-10-10 13:20:00,33.6,33.65,33.6,33.64,90909.09090909093,12.6247,12.6435,12.6247,12.6397,90909.0909
2012-10-10 13:25:00,33.63,33.65,33.62,33.63,62486.93834900732,12.636,12.6435,12.6322,12.636,62486.9383
2012-10-10 13:30:00,33.62,33.64,33.6,33.62,107001.0449320794,12.6322,12.6397,12.6247,12.6322,107001.0449
2012-10-10 13:35:00,33.62,33.63,33.59,33.6,114733.5423197492,12.6322,12.636,12.6209,12.6247,114733.5423
2012-10-10 13:40:00,33.59,33.59,33.54,33.54,127690.7001044932,12.6209,12.6209,12.6022,12.6022,127690.7001
2012-10-10 13:45:00,33.54,33.55,33.51,33.52,225287.35632183903,12.6022,12.6059,12.5909,12.5946,225287.3563
2012-10-10 13:50:00,33.52,33.53,33.5,33.53,108254.9634273772,12.5946,12.5984,12.5871,12.5984,108254.9634
2012-10-10 13:55:00,33.53,33.56,33.53,33.56,82549.6342737722,12.5984,12.6097,12.5984,12.6097,82549.6343
2012-10-10 14:00:00,33.56,33.63,33.56,33.61,149843.26018808776,12.6097,12.636,12.6097,12.6285,149843.2602
2012-10-10 14:05:00,33.61,33.61,33.57,33.58,124973.87669801465,12.6285,12.6285,12.6134,12.6172,124973.8767
2012-10-10 14:10:00,33.58,33.59,33.56,33.56,89655.1724137931,12.6172,12.6209,12.6097,12.6097,89655.1724
2012-10-10 14:15:00,33.56,33.59,33.56,33.58,86938.34900731452,12.6097,12.6209,12.6097,12.6172,86938.349
2012-10-10 14:20:00,33.58,33.59,33.55,33.56,174712.6436781609,12.6172,12.6209,12.6059,12.6097,174712.6437
2012-10-10 14:25:00,33.56,33.58,33.56,33.57,33646.81295715778,12.6097,12.6172,12.6097,12.6134,33646.813
2012-10-10 14:30:00,33.57,33.6,33.56,33.6,57889.23719958203,12.6134,12.6247,12.6097,12.6247,57889.2372
2012-10-10 14:35:00,33.6,33.61,33.56,33.58,73981.19122257053,12.6247,12.6285,12.6097,12.6172,73981.1912
2012-10-10 14:40:00,33.58,33.6,33.58,33.6,67293.62591431556,12.6172,12.6247,12.6172,12.6247,67293.6259
2012-10-10 14:45:00,33.6,33.61,33.58,33.58,110553.81400208986,12.6247,12.6285,12.6172,12.6172,110553.814
2012-10-10 14:50:00,33.58,33.59,33.56,33.59,136677.1159874608,12.6172,12.6209,12.6097,12.6209,136677.116
2012-10-10 14:55:00,33.59,33.61,33.58,33.6,74190.1776384535,12.6209,12.6285,12.6172,12.6247,74190.1776
2012-10-10 15:00:00,33.6,33.6,33.58,33.6,68338.5579937304,12.6247,12.6247,12.6172,12.6247,68338.558
2012-10-10 15:05:00,33.59,33.62,33.58,33.61,66875.65308254963,12.6209,12.6322,12.6172,12.6285,66875.6531
2012-10-10 15:10:00,33.61,33.65,33.61,33.65,106374.08568443052,12.6285,12.6435,12.6285,12.6435,106374.0857
2012-10-10 15:15:00,33.65,33.65,33.61,33.62,57680.250783699055,12.6435,12.6435,12.6285,12.6322,57680.2508
2012-10-10 15:20:00,33.62,33.63,33.61,33.62,107210.03134796236,12.6322,12.636,12.6285,12.6322,107210.0313
2012-10-10 15:25:00,33.62,33.65,33.62,33.63,64158.82967607105,12.6322,12.6435,12.6322,12.636,64158.8297
2012-10-10 15:30:00,33.63,33.65,33.62,33.65,121003.13479623824,12.636,12.6435,12.6322,12.6435,121003.1348
2012-10-10 15:35:00,33.65,33.67,33.64,33.66,105747.1264367816,12.6435,12.651,12.6397,12.6472,105747.1264
2012-10-10 15:40:00,33.67,33.68,33.67,33.68,121839.0804597701,12.651,12.6548,12.651,12.6548,121839.0805
2012-10-10 15:45:00,33.68,33.68,33.64,33.66,138766.98014629047,12.6548,12.6548,12.6397,12.6472,138766.9801
2012-10-10 15:50:00,33.66,33.66,33.6,33.63,241588.2967607105,12.6472,12.6472,12.6247,12.636,241588.2968
2012-10-10 15:55:00,33.63,33.67,33.62,33.67,501149.4252873563,12.636,12.651,12.6322,12.651,501149.4253
2012-10-11 09:30:00,33.54,33.6,33.43,33.47,436572.6227795193,12.6947,12.7175,12.6531,12.6682,436572.6228
2012-10-11 09:35:00,33.46,33.48,33.43,33.47,139393.9393939394,12.6645,12.672,12.6531,12.6682,139393.9394
2012-10-11 09:40:00,33.48,33.57,33.47,33.57,281922.6750261233,12.672,12.7061,12.6682,12.7061,281922.675
2012-10-11 09:45:00,33.57,33.6,33.49,33.57,136677.1159874608,12.7061,12.7175,12.6758,12.7061,136677.116
2012-10-11 09:50:00,33.57,33.6,33.54,33.59,138557.99373040753,12.7061,12.7175,12.6947,12.7137,138557.9937
2012-10-11 09:55:00,33.59,33.62,33.52,33.53,110135.84117032393,12.7137,12.725,12.6872,12.691,110135.8412
2012-10-11 10:00:00,33.52,33.54,33.5,33.54,103030.30303030302,12.6872,12.6947,12.6796,12.6947,103030.303
2012-10-11 10:05:00,33.54,33.59,33.52,33.59,163427.37722048067,12.6947,12.7137,12.6872,12.7137,163427.3772
2012-10-11 10:10:00,33.58,33.59,33.56,33.57,119540.22988505747,12.7099,12.7137,12.7023,12.7061,119540.2299
2012-10-11 10:15:00,33.57,33.59,33.57,33.57,75862.06896551723,12.7061,12.7137,12.7061,12.7061,75862.069
2012-10-11 10:20:00,33.57,33.58,33.55,33.58,106792.05851619644,12.7061,12.7099,12.6985,12.7099,106792.0585
2012-10-11 10:25:00,33.57,33.59,33.57,33.59,98014.6290491118,12.7061,12.7137,12.7061,12.7137,98014.629
2012-10-11 10:30:00,33.58,33.58,33.56,33.57,81295.71577847439,12.7099,12.7099,12.7023,12.7061,81295.7158
2012-10-11 10:35:00,33.58,33.59,33.55,33.56,94252.87356321838,12.7099,12.7137,12.6985,12.7023,94252.8736
2012-10-11 10:40:00,33.56,33.62,33.55,33.62,123510.97178683383,12.7023,12.725,12.6985,12.725,123510.9718
2012-10-11 10:45:00,33.61,33.62,33.61,33.62,87774.29467084639,12.7212,12.725,12.7212,12.725,87774.2947
2012-10-11 10:50:00,33.62,33.65,33.61,33.65,94252.87356321838,12.725,12.7364,12.7212,12.7364,94252.8736
2012-10-11 10:55:00,33.64,33.65,33.63,33.65,55172.41379310345,12.7326,12.7364,12.7288,12.7364,55172.4138
2012-10-11 11:00:00,33.65,33.68,33.65,33.67,80877.74294670846,12.7364,12.7477,12.7364,12.7439,80877.7429
2012-10-11 11:05:00,33.67,33.67,33.62,33.63,54545.454545454544,12.7439,12.7439,12.725,12.7288,54545.4545
2012-10-11 11:10:00,33.63,33.63,33.6,33.6,54754.44096133751,12.7288,12.7288,12.7175,12.7175,54754.441
2012-10-11 11:15:00,33.6,33.61,33.53,33.53,93625.91431556948,12.7175,12.7212,12.691,12.691,93625.9143
2012-10-11 11:20:00,33.53,33.54,33.51,33.52,80668.7565308255,12.691,12.6947,12.6834,12.6872,80668.7565
2012-10-11 11:25:00,33.52,33.52,33.49,33.5,121212.1212121212,12.6872,12.6872,12.6758,12.6796,121212.1212
2012-10-11 11:30:00,33.5,33.5,33.49,33.49,89237.19958202717,12.6796,12.6796,12.6758,12.6758,89237.1996
2012-10-11 11:35:00,33.49,33.5,33.49,33.49,54963.42737722048,12.6758,12.6796,12.6758,12.6758,54963.4274
2012-10-11 11:40:00,33.49,33.5,33.48,33.49,69383.49007314524,12.6758,12.6796,12.672,12.6758,69383.4901
2012-10-11 11:45:00,33.49,33.5,33.47,33.48,57262.27795193312,12.6758,12.6796,12.6682,12.672,57262.278
2012-10-11 11:50:00,33.47,33.48,33.43,33.44,77742.94670846395,12.6682,12.672,12.6531,12.6569,77742.9467
2012-10-11 11:55:00,33.44,33.46,33.43,33.45,31974.92163009404,12.6569,12.6645,12.6531,12.6607,31974.9216
2012-10-11 12:00:00,33.45,33.46,33.42,33.42,78578.89237199581,12.6607,12.6645,12.6493,12.6493,78578.8924
2012-10-11 12:05:00,33.42,33.43,33.42,33.43,71055.38140020898,12.6493,12.6531,12.6493,12.6531,71055.3814
2012-10-11 12:10:00,33.42,33.44,33.41,33.42,133960.29258098223,12.6493,12.6569,12.6455,12.6493,133960.2926
2012-10-11 12:15:00,33.42,33.43,33.41,33.42,68129.57157784744,12.6493,12.6531,12.6455,12.6493,68129.5716
2012-10-11 12:20:00,33.42,33.42,33.41,33.42,31765.93521421108,12.6493,12.6493,12.6455,12.6493,31765.9352
2012-10-11 12:25:00,33.41,33.42,33.41,33.41,54963.42737722048,12.6455,12.6493,12.6455,12.6455,54963.4274
2012-10-11 12:30:00,33.42,33.42,33.41,33.42,63531.87042842215,12.6493,12.6493,12.6455,12.6493,63531.8704
2012-10-11 12:35:00,33.42,33.46,33.42,33.43,71473.35423197492,12.6493,12.6645,12.6493,12.6531,71473.3542
2012-10-11 12:40:00,33.44,33.44,33.41,33.41,22152.56008359457,12.6569,12.6569,12.6455,12.6455,22152.5601
2012-10-11 12:45:00,33.42,33.44,33.41,33.44,35318.70428422152,12.6493,12.6569,12.6455,12.6569,35318.7043
2012-10-11 12:50:00,33.44,33.45,33.44,33.45,30303.0303030303,12.6569,12.6607,12.6569,12.6607,30303.0303
2012-10-11 12:55:00,33.45,33.45,33.44,33.44,47857.88923719958,12.6607,12.6607,12.6569,12.6569,47857.8892
2012-10-11 13:00:00,33.44,33.45,33.42,33.45,62695.92476489028,12.6569,12.6607,12.6493,12.6607,62695.9248
2012-10-11 13:05:00,33.45,33.45,33.44,33.45,40752.35109717868,12.6607,12.6607,12.6569,12.6607,40752.3511
2012-10-11 13:10:00,33.45,33.45,33.44,33.44,80041.7972831766,12.6607,12.6607,12.6569,12.6569,80041.7973
2012-10-11 13:15:00,33.44,33.47,33.44,33.47,60188.08777429467,12.6569,12.6682,12.6569,12.6682,60188.0878
2012-10-11 13:20:00,33.47,33.47,33.45,33.45,80459.77011494253,12.6682,12.6682,12.6607,12.6607,80459.7701
2012-10-11 13:25:00,33.45,33.47,33.45,33.45,102194.35736677116,12.6607,12.6682,12.6607,12.6607,102194.3574
2012-10-11 13:30:00,33.45,33.45,33.4,33.42,114524.55590386625,12.6607,12.6607,12.6418,12.6493,114524.5559
2012-10-11 13:35:00,33.42,33.42,33.4,33.4,34900.73145245559,12.6493,12.6493,12.6418,12.6418,34900.7315
2012-10-11 13:40:00,33.4,33.41,33.34,33.35,221734.58725182863,12.6418,12.6455,12.619,12.6228,221734.5873
2012-10-11 13:45:00,33.35,33.35,33.33,33.33,73563.2183908046,12.6228,12.6228,12.6153,12.6153,73563.2184
2012-10-11 13:50:00,33.33,33.34,33.31,33.32,100731.45245559038,12.6153,12.619,12.6077,12.6115,100731.4525
2012-10-11 13:55:00,33.32,33.35,33.32,33.34,93834.90073145244,12.6115,12.6228,12.6115,12.619,93834.9007
2012-10-11 14:00:00,33.34,33.36,33.33,33.34,119122.25705329153,12.619,12.6266,12.6153,12.619,119122.2571
2012-10-11 14:05:00,33.34,33.34,33.3,33.3,152351.09717868338,12.619,12.619,12.6039,12.6039,152351.0972
2012-10-11 14:10:00,33.31,33.33,33.3,33.31,157993.73040752352,12.6077,12.6153,12.6039,12.6077,157993.7304
2012-10-11 14:15:00,33.31,33.32,33.27,33.29,159665.62173458724,12.6077,12.6115,12.5925,12.6001,159665.6217
2012-10-11 14:20:00,33.28,33.3,33.26,33.28,186833.85579937304,12.5963,12.6039,12.5888,12.5963,186833.8558
2012-10-11 14:25:00,33.28,33.31,33.27,33.27,188923.7199582027,12.5963,12.6077,12.5925,12.5925,188923.72
2012-10-11 14:30:00,33.28,33.28,33.26,33.26,145036.57262277952,12.5963,12.5963,12.5888,12.5888,145036.5726
2012-10-11 14:35:00,33.26,33.27,33.26,33.27,111807.73249738768,12.5888,12.5925,12.5888,12.5925,111807.7325
2012-10-11 14:40:00,33.27,33.27,33.23,33.23,105956.11285266458,12.5925,12.5925,12.5774,12.5774,105956.1129
2012-10-11 14:45:00,33.23,33.24,33.21,33.22,143782.6541274817,12.5774,12.5812,12.5698,12.5736,143782.6541
2012-10-11 14:50:00,33.22,33.24,33.21,33.21,156112.8526645768,12.5736,12.5812,12.5698,12.5698,156112.8527
2012-10-11 14:55:00,33.21,33.24,33.21,33.23,50992.685475444094,12.5698,12.5812,12.5698,12.5774,50992.6855
2012-10-11 15:00:00,33.24,33.25,33.23,33.23,110344.8275862069,12.5812,12.585,12.5774,12.5774,110344.8276
2012-10-11 15:05:00,33.23,33.24,33.21,33.22,88819.22675026122,12.5774,12.5812,12.5698,12.5736,88819.2268
2012-10-11 15:10:00,33.22,33.26,33.22,33.26,112225.7053291536,12.5736,12.5888,12.5736,12.5888,112225.7053
2012-10-11 15:15:00,33.26,33.26,33.22,33.22,96342.73772204808,12.5888,12.5888,12.5736,12.5736,96342.7377
2012-10-11 15:20:00,33.22,33.25,33.21,33.25,151724.13793103446,12.5736,12.585,12.5698,12.585,151724.1379
2012-10-11 15:25:00,33.24,33.28,33.24,33.27,139393.9393939394,12.5812,12.5963,12.5812,12.5925,139393.9394
2012-10-11 15:30:00,33.28,33.3,33.27,33.29,242424.2424242424,12.5963,12.6039,12.5925,12.6001,242424.2424
2012-10-11 15:35:00,33.3,33.3,33.28,33.28,307210.0313479624,12.6039,12.6039,12.5963,12.5963,307210.0313
2012-10-11 15:40:00,33.28,33.28,33.24,33.24,335841.17032392893,12.5963,12.5963,12.5812,12.5812,335841.1703
2012-10-11 15:45:00,33.25,33.25,33.23,33.23,193103.4482758621,12.585,12.585,12.5774,12.5774,193103.4483
2012-10-11 15:50:00,33.23,33.26,33.23,33.26,194775.3396029258,12.5774,12.5888,12.5774,12.5888,194775.3396
2012-10-11 15:55:00,33.26,33.26,33.21,33.22,516196.44723093,12.5888,12.5888,12.5698,12.5736,516196.4472
2012-10-12 09:30:00,33.31,33.47,33.3,33.47,393312.434691745,12.6077,12.6682,12.6039,12.6682,393312.4347
2012-10-12 09:35:00,33.46,33.46,33.39,33.4,227168.2340647858,12.6645,12.6645,12.638,12.6418,227168.2341
2012-10-12 09:40:00,33.41,33.53,33.36,33.53,581609.1954022988,12.6455,12.691,12.6266,12.691,581609.1954
2012-10-12 09:45:00,33.52,33.56,33.49,33.54,227795.19331243468,12.6872,12.7023,12.6758,12.6947,227795.1933
2012-10-12 09:50:00,33.54,33.56,33.46,33.48,191431.5569487984,12.6947,12.7023,12.6645,12.672,191431.5569
2012-10-12 09:55:00,33.48,33.53,33.44,33.5,380355.276907001,12.672,12.691,12.6569,12.6796,380355.2769
2012-10-12 10:00:00,33.49,33.53,33.49,33.49,339184.9529780564,12.6758,12.691,12.6758,12.6758,339184.953
2012-10-12 10:05:00,33.5,33.51,33.46,33.5,105329.15360501569,12.6796,12.6834,12.6645,12.6796,105329.1536
2012-10-12 10:10:00,33.49,33.5,33.47,33.47,65621.73458725182,12.6758,12.6796,12.6682,12.6682,65621.7346
2012-10-12 10:15:00,33.47,33.48,33.45,33.46,82549.6342737722,12.6682,12.672,12.6607,12.6645,82549.6343
2012-10-12 10:20:00,33.46,33.49,33.46,33.47,66875.65308254963,12.6645,12.6758,12.6645,12.6682,66875.6531
2012-10-12 10:25:00,33.46,33.49,33.44,33.45,98641.5882967607,12.6645,12.6758,12.6569,12.6607,98641.5883
2012-10-12 10:30:00,33.45,33.46,33.42,33.43,59770.11494252874,12.6607,12.6645,12.6493,12.6531,59770.1149
2012-10-12 10:35:00,33.42,33.43,33.4,33.4,90700.10449320794,12.6493,12.6531,12.6418,12.6418,90700.1045
2012-10-12 10:40:00,33.4,33.43,33.38,33.38,119331.2434691745,12.6418,12.6531,12.6342,12.6342,119331.2435
2012-10-12 10:45:00,33.39,33.43,33.36,33.38,148171.36886102404,12.638,12.6531,12.6266,12.6342,148171.3689
2012-10-12 10:50:00,33.39,33.41,33.38,33.4,154858.934169279,12.638,12.6455,12.6342,12.6418,154858.9342
2012-10-12 10:55:00,33.41,33.43,33.39,33.41,149843.26018808776,12.6455,12.6531,12.638,12.6455,149843.2602
2012-10-12 11:00:00,33.41,33.43,33.41,33.42,50992.685475444094,12.6455,12.6531,12.6455,12.6493,50992.6855
2012-10-12 11:05:00,33.42,33.44,33.4,33.4,107419.01776384536,12.6493,12.6569,12.6418,12.6418,107419.0178
2012-10-12 11:10:00,33.4,33.4,33.35,33.35,75862.06896551723,12.6418,12.6418,12.6228,12.6228,75862.069
2012-10-12 11:15:00,33.35,33.35,33.31,33.32,87983.28108672936,12.6228,12.6228,12.6077,12.6115,87983.2811
2012-10-12 11:20:00,33.32,33.33,33.28,33.28,73354.23197492163,12.6115,12.6153,12.5963,12.5963,73354.232
2012-10-12 11:25:00,33.28,33.33,33.27,33.32,115778.47439916406,12.5963,12.6153,12.5925,12.6115,115778.4744
2012-10-12 11:30:00,33.32,33.33,33.26,33.26,253082.54963427372,12.6115,12.6153,12.5888,12.5888,253082.5496
2012-10-12 11:35:00,33.26,33.27,33.24,33.24,263322.8840125392,12.5888,12.5925,12.5812,12.5812,263322.884
2012-10-12 11:40:00,33.25,33.27,33.2,33.24,152560.08359456636,12.585,12.5925,12.5661,12.5812,152560.0836
2012-10-12 11:45:00,33.24,33.26,33.24,33.25,137931.0344827586,12.5812,12.5888,12.5812,12.585,137931.0345
2012-10-12 11:50:00,33.24,33.25,33.18,33.18,164054.33646812956,12.5812,12.585,12.5585,12.5585,164054.3365
2012-10-12 11:55:00,33.19,33.22,33.18,33.22,112643.67816091952,12.5623,12.5736,12.5585,12.5736,112643.6782
2012-10-12 12:00:00,33.22,33.24,33.2,33.23,105747.1264367816,12.5736,12.5812,12.5661,12.5774,105747.1264
2012-10-12 12:05:00,33.23,33.24,33.21,33.22,107001.0449320794,12.5774,12.5812,12.5698,12.5736,107001.0449
2012-10-12 12:10:00,33.22,33.22,33.21,33.22,61859.97910135841,12.5736,12.5736,12.5698,12.5736,61859.9791
2012-10-12 12:15:00,33.22,33.22,33.21,33.21,77951.93312434692,12.5736,12.5736,12.5698,12.5698,77951.9331
2012-10-12 12:20:00,33.22,33.22,33.2,33.21,88401.25391849529,12.5736,12.5736,12.5661,12.5698,88401.2539
2012-10-12 12:25:00,33.21,33.22,33.2,33.21,62486.93834900732,12.5698,12.5736,12.5661,12.5698,62486.9383
2012-10-12 12:30:00,33.21,33.23,33.21,33.22,84012.53918495297,12.5698,12.5774,12.5698,12.5736,84012.5392
2012-10-12 12:35:00,33.22,33.24,33.22,33.24,61859.97910135841,12.5736,12.5812,12.5736,12.5812,61859.9791
2012-10-12 12:40:00,33.23,33.23,33.21,33.21,59143.15569487983,12.5774,12.5774,12.5698,12.5698,59143.1557
2012-10-12 12:45:00,33.21,33.22,33.19,33.2,75026.12330198537,12.5698,12.5736,12.5623,12.5661,75026.1233
2012-10-12 12:50:00,33.2,33.22,33.19,33.22,25078.36990595611,12.5661,12.5736,12.5623,12.5736,25078.3699
2012-10-12 12:55:00,33.22,33.24,33.22,33.23,41379.31034482759,12.5736,12.5812,12.5736,12.5774,41379.3103
2012-10-12 13:00:00,33.23,33.23,33.21,33.21,53500.52246603971,12.5774,12.5774,12.5698,12.5698,53500.5225
2012-10-12 13:05:00,33.21,33.22,33.21,33.21,29467.08463949844,12.5698,12.5736,12.5698,12.5698,29467.0846
2012-10-12 13:10:00,33.21,33.21,33.18,33.21,75235.10971786834,12.5698,12.5698,12.5585,12.5698,75235.1097
2012-10-12 13:15:00,33.21,33.22,33.2,33.2,43051.20167189133,12.5698,12.5736,12.5661,12.5661,43051.2017
2012-10-12 13:20:00,33.2,33.21,33.18,33.18,87983.28108672936,12.5661,12.5698,12.5585,12.5585,87983.2811
2012-10-12 13:25:00,33.19,33.19,33.15,33.16,120585.16196447233,12.5623,12.5623,12.5471,12.5509,120585.162
2012-10-12 13:30:00,33.16,33.19,33.16,33.19,232810.8672936259,12.5509,12.5623,12.5509,12.5623,232810.8673
2012-10-12 13:35:00,33.19,33.21,33.17,33.18,111807.73249738768,12.5623,12.5698,12.5547,12.5585,111807.7325
2012-10-12 13:40:00,33.18,33.18,33.14,33.15,94252.87356321838,12.5585,12.5585,12.5433,12.5471,94252.8736
2012-10-12 13:45:00,33.15,33.15,33.12,33.14,138349.00731452456,12.5471,12.5471,12.5358,12.5433,138349.0073
2012-10-12 13:50:00,33.14,33.14,33.13,33.13,118286.31138975966,12.5433,12.5433,12.5396,12.5396,118286.3114
2012-10-12 13:55:00,33.14,33.15,33.13,33.14,125182.8631138976,12.5433,12.5471,12.5396,12.5433,125182.8631
2012-10-12 14:00:00,33.14,33.15,33.13,33.14,156739.8119122257,12.5433,12.5471,12.5396,12.5433,156739.8119
2012-10-12 14:05:00,33.14,33.15,33.14,33.14,67293.62591431556,12.5433,12.5471,12.5433,12.5433,67293.6259
2012-10-12 14:10:00,33.14,33.16,33.13,33.15,148380.355276907,12.5433,12.5509,12.5396,12.5471,148380.3553
2012-10-12 14:15:00,33.14,33.16,33.14,33.15,115987.46081504702,12.5433,12.5509,12.5433,12.5471,115987.4608
2012-10-12 14:20:00,33.15,33.16,33.14,33.15,92371.99582027168,12.5471,12.5509,12.5433,12.5471,92371.9958
2012-10-12 14:25:00,33.16,33.16,33.13,33.15,73772.20480668756,12.5509,12.5509,12.5396,12.5471,73772.2048
2012-10-12 14:30:00,33.15,33.15,33.12,33.13,85057.4712643678,12.5471,12.5471,12.5358,12.5396,85057.4713
2012-10-12 14:35:00,33.13,33.14,33.12,33.14,170323.9289446186,12.5396,12.5433,12.5358,12.5433,170323.9289
2012-10-12 14:40:00,33.14,33.14,33.12,33.14,104284.22152560083,12.5433,12.5433,12.5358,12.5433,104284.2215
2012-10-12 14:45:00,33.14,33.14,33.14,33.14,67711.59874608151,12.5433,12.5433,12.5433,12.5433,67711.5987
2012-10-12 14:50:00,33.14,33.15,33.13,33.15,126436.7816091954,12.5433,12.5471,12.5396,12.5471,126436.7816
2012-10-12 14:55:00,33.15,33.15,33.13,33.14,80041.7972831766,12.5471,12.5471,12.5396,12.5433,80041.7973
2012-10-12 15:00:00,33.14,33.15,33.12,33.13,83803.55276907001,12.5433,12.5471,12.5358,12.5396,83803.5528
2012-10-12 15:05:00,33.14,33.14,33.12,33.14,94461.85997910135,12.5433,12.5433,12.5358,12.5433,94461.86
2012-10-12 15:10:00,33.14,33.15,33.13,33.14,125182.8631138976,12.5433,12.5471,12.5396,12.5433,125182.8631
2012-10-12 15:15:00,33.14,33.14,33.13,33.13,111807.73249738768,12.5433,12.5433,12.5396,12.5396,111807.7325
2012-10-12 15:20:00,33.13,33.14,33.12,33.12,152978.05642633227,12.5396,12.5433,12.5358,12.5358,152978.0564
2012-10-12 15:25:00,33.12,33.13,33.11,33.11,136677.1159874608,12.5358,12.5396,12.532,12.532,136677.116
2012-10-12 15:30:00,33.11,33.13,33.11,33.13,164054.33646812956,12.532,12.5396,12.532,12.5396,164054.3365
2012-10-12 15:35:00,33.13,33.15,33.13,33.15,309299.89550679206,12.5396,12.5471,12.5396,12.5471,309299.8955
2012-10-12 15:40:00,33.14,33.15,33.14,33.14,140020.89864158828,12.5433,12.5471,12.5433,12.5433,140020.8986
2012-10-12 15:45:00,33.14,33.18,33.13,33.14,438453.500522466,12.5433,12.5585,12.5396,12.5433,438453.5005
2012-10-12 15:50:00,33.14,33.15,33.13,33.14,252664.57680250783,12.5433,12.5471,12.5396,12.5433,252664.5768
2012-10-12 15:55:00,33.14,33.16,33.12,33.15,344618.5997910136,12.5433,12.5509,12.5358,12.5471,344618.5998
2012-10-15 09:30:00,33.27,33.45,33.16,33.4,218181.81818181812,12.5925,12.6607,12.5509,12.6418,218181.8182
2012-10-15 09:35:00,33.4,33.49,33.39,33.4,330616.50992685475,12.6418,12.6758,12.638,12.6418,330616.5099
2012-10-15 09:40:00,33.4,33.42,33.25,33.27,250783.6990595612,12.6418,12.6493,12.585,12.5925,250783.6991
2012-10-15 09:45:00,33.27,33.37,33.27,33.33,463740.8568443051,12.5925,12.6304,12.5925,12.6153,463740.8568
2012-10-15 09:50:00,33.34,33.45,33.32,33.42,244932.079414838,12.619,12.6607,12.6115,12.6493,244932.0794
2012-10-15 09:55:00,33.41,33.56,33.41,33.53,395402.2988505747,12.6455,12.7023,12.6455,12.691,395402.2989
2012-10-15 10:00:00,33.53,33.97,33.5,33.76,2493207.941483804,12.691,12.8575,12.6796,12.778,2493207.9415
2012-10-15 10:05:00,33.76,33.88,33.62,33.64,784117.0323928944,12.778,12.8234,12.725,12.7326,784117.0324
2012-10-15 10:10:00,33.64,33.92,33.61,33.92,830512.0167189132,12.7326,12.8386,12.7212,12.8386,830512.0167
2012-10-15 10:15:00,33.92,34.29,33.91,34.28,1452246.603970742,12.8386,12.9786,12.8348,12.9748,1452246.604
2012-10-15 10:20:00,34.28,34.39,34.16,34.29,1098432.6018808775,12.9748,13.0165,12.9294,12.9786,1098432.6019
2012-10-15 10:25:00,34.29,34.34,34.18,34.25,623197.4921630094,12.9786,12.9975,12.937,12.9635,623197.4922
2012-10-15 10:30:00,34.25,34.27,34.16,34.17,420689.6551724138,12.9635,12.971,12.9294,12.9332,420689.6552
2012-10-15 10:35:00,34.17,34.29,34.1,34.21,888610.2403343782,12.9332,12.9786,12.9067,12.9483,888610.2403
2012-10-15 10:40:00,34.21,34.21,34.14,34.19,468547.54440961336,12.9483,12.9483,12.9218,12.9408,468547.5444
2012-10-15 10:45:00,34.2,34.36,34.2,34.28,573876.6980146291,12.9446,13.0051,12.9446,12.9748,573876.698
2012-10-15 10:50:00,34.28,34.44,34.24,34.37,558202.7168234065,12.9748,13.0354,12.9597,13.0089,558202.7168
2012-10-15 10:55:00,34.37,34.4,34.31,34.37,424451.4106583072,13.0089,13.0202,12.9862,13.0089,424451.4107
2012-10-15 11:00:00,34.36,34.45,34.36,34.43,595193.3124346917,13.0051,13.0392,13.0051,13.0316,595193.3124
2012-10-15 11:05:00,34.44,34.45,34.32,34.37,591013.5841170324,13.0354,13.0392,12.99,13.0089,591013.5841
2012-10-15 11:10:00,34.37,34.43,34.37,34.38,436572.6227795193,13.0089,13.0316,13.0089,13.0127,436572.6228
2012-10-15 11:15:00,34.39,34.43,34.37,34.39,327272.72727272724,13.0165,13.0316,13.0089,13.0165,327272.7273
2012-10-15 11:20:00,34.4,34.41,34.37,34.39,369696.96969696967,13.0202,13.024,13.0089,13.0165,369696.9697
2012-10-15 11:25:00,34.39,34.42,34.37,34.4,170950.8881922675,13.0165,13.0278,13.0089,13.0202,170950.8882
2012-10-15 11:30:00,34.4,34.41,34.35,34.36,712643.6781609195,13.0202,13.024,13.0013,13.0051,712643.6782
2012-10-15 11:35:00,34.36,34.36,34.27,34.27,474190.1776384535,13.0051,13.0051,12.971,12.971,474190.1776
2012-10-15 11:40:00,34.28,34.32,34.26,34.27,257680.25078369904,12.9748,12.99,12.9673,12.971,257680.2508
2012-10-15 11:45:00,34.28,34.31,34.26,34.26,240752.35109717867,12.9748,12.9862,12.9673,12.9673,240752.3511
2012-10-15 11:50:00,34.27,34.27,34.2,34.21,162800.41797283175,12.971,12.971,12.9446,12.9483,162800.418
2012-10-15 11:55:00,34.21,34.21,34.09,34.11,502194.3573667712,12.9483,12.9483,12.9029,12.9105,502194.3574
2012-10-15 12:00:00,34.12,34.21,34.1,34.2,298014.6290491118,12.9143,12.9483,12.9067,12.9446,298014.629
2012-10-15 12:05:00,34.19,34.28,34.16,34.25,288819.2267502612,12.9408,12.9748,12.9294,12.9635,288819.2268
2012-10-15 12:10:00,34.26,34.27,34.2,34.21,285684.4305120167,12.9673,12.971,12.9446,12.9483,285684.4305
2012-10-15 12:15:00,34.22,34.25,34.18,34.19,289028.2131661442,12.9521,12.9635,12.937,12.9408,289028.2132
2012-10-15 12:20:00,34.2,34.26,34.19,34.24,137513.0616509927,12.9446,12.9673,12.9408,12.9597,137513.0617
2012-10-15 12:25:00,34.25,34.27,34.22,34.24,168652.03761755486,12.9635,12.971,12.9521,12.9597,168652.0376
2012-10-15 12:30:00,34.25,34.26,34.21,34.22,73354.23197492163,12.9635,12.9673,12.9483,12.9521,73354.232
2012-10-15 12:35:00,34.22,34.23,34.2,34.23,181400.20898641588,12.9521,12.9559,12.9446,12.9559,181400.209
2012-10-15 12:40:00,34.23,34.27,34.23,34.24,80459.77011494253,12.9559,12.971,12.9559,12.9597,80459.7701
2012-10-15 12:45:00,34.24,34.25,34.21,34.23,113270.63740856844,12.9597,12.9635,12.9483,12.9559,113270.6374
2012-10-15 12:50:00,34.24,34.28,34.22,34.26,217345.8725182863,12.9597,12.9748,12.9521,12.9673,217345.8725
2012-10-15 12:55:00,34.26,34.3,34.25,34.29,194148.3803552769,12.9673,12.9824,12.9635,12.9786,194148.3804
2012-10-15 13:00:00,34.29,34.36,34.29,34.36,216300.94043887148,12.9786,13.0051,12.9786,13.0051,216300.9404
2012-10-15 13:05:00,34.35,34.4,34.32,34.37,374921.6300940439,13.0013,13.0202,12.99,13.0089,374921.6301
2012-10-15 13:10:00,34.38,34.39,34.3,34.31,101567.39811912226,13.0127,13.0165,12.9824,12.9862,101567.3981
2012-10-15 13:15:00,34.31,34.35,34.31,34.34,84221.52560083594,12.9862,13.0013,12.9862,12.9975,84221.5256
2012-10-15 13:20:00,34.34,34.35,34.3,34.32,182236.1546499477,12.9975,13.0013,12.9824,12.99,182236.1546
2012-10-15 13:25:00,34.32,34.42,34.32,34.42,263322.8840125392,12.99,13.0278,12.99,13.0278,263322.884
2012-10-15 13:30:00,34.41,34.43,34.38,34.39,156112.8526645768,13.024,13.0316,13.0127,13.0165,156112.8527
2012-10-15 13:35:00,34.4,34.41,34.35,34.36,244305.1201671892,13.0202,13.024,13.0013,13.0051,244305.1202
2012-10-15 13:40:00,34.36,34.36,34.36,34.36,178683.3855799373,13.0051,13.0051,13.0051,13.0051,178683.3856
2012-10-15 13:45:00,34.36,34.41,34.36,34.38,190804.5977011494,13.0051,13.024,13.0051,13.0127,190804.5977
2012-10-15 13:50:00,34.38,34.38,34.36,34.38,118704.2842215256,13.0127,13.0127,13.0051,13.0127,118704.2842
2012-10-15 13:55:00,34.37,34.38,34.33,34.34,164681.29571577843,13.0089,13.0127,12.9938,12.9975,164681.2957
2012-10-15 14:00:00,34.34,34.36,34.31,34.32,142946.70846394985,12.9975,13.0051,12.9862,12.99,142946.7085
2012-10-15 14:05:00,34.32,34.33,34.25,34.28,175339.60292580983,12.99,12.9938,12.9635,12.9748,175339.6029
2012-10-15 14:10:00,34.28,34.3,34.18,34.24,414002.0898641588,12.9748,12.9824,12.937,12.9597,414002.0899
2012-10-15 14:15:00,34.24,34.24,34.21,34.22,128108.67293625914,12.9597,12.9597,12.9483,12.9521,128108.6729
2012-10-15 14:20:00,34.22,34.27,34.21,34.23,170532.91536050156,12.9521,12.971,12.9483,12.9559,170532.9154
2012-10-15 14:25:00,34.22,34.25,34.2,34.21,187878.78787878787,12.9521,12.9635,12.9446,12.9483,187878.7879
2012-10-15 14:30:00,34.21,34.22,34.17,34.2,239916.4054336468,12.9483,12.9521,12.9332,12.9446,239916.4054
2012-10-15 14:35:00,34.2,34.25,34.2,34.25,140229.88505747126,12.9446,12.9635,12.9446,12.9635,140229.8851
2012-10-15 14:40:00,34.24,34.24,34.2,34.21,164681.29571577843,12.9597,12.9597,12.9446,12.9483,164681.2957
2012-10-15 14:45:00,34.21,34.27,34.2,34.24,153605.0156739812,12.9483,12.971,12.9446,12.9597,153605.0157
2012-10-15 14:50:00,34.23,34.25,34.22,34.23,126854.75444096132,12.9559,12.9635,12.9521,12.9559,126854.7544
2012-10-15 14:55:00,34.23,34.23,34.18,34.19,91536.0501567398,12.9559,12.9559,12.937,12.9408,91536.0502
2012-10-15 15:00:00,34.19,34.23,34.19,34.21,151306.16509926855,12.9408,12.9559,12.9408,12.9483,151306.1651
2012-10-15 15:05:00,34.22,34.25,34.21,34.24,172831.7659352142,12.9521,12.9635,12.9483,12.9597,172831.7659
2012-10-15 15:10:00,34.24,34.32,34.24,34.32,433646.8129571578,12.9597,12.99,12.9597,12.99,433646.813
2012-10-15 15:15:00,34.32,34.45,34.32,34.41,578474.3991640543,12.99,13.0392,12.99,13.024,578474.3992
2012-10-15 15:20:00,34.4,34.49,34.39,34.49,630721.0031347962,13.0202,13.0543,13.0165,13.0543,630721.0031
2012-10-15 15:25:00,34.48,34.49,34.4,34.41,639916.4054336468,13.0505,13.0543,13.0202,13.024,639916.4054
2012-10-15 15:30:00,34.41,34.42,34.33,34.34,486729.36259143153,13.024,13.0278,12.9938,12.9975,486729.3626
2012-10-15 15:35:00,34.33,34.35,34.33,34.34,409613.3751306165,12.9938,13.0013,12.9938,12.9975,409613.3751
2012-10-15 15:40:00,34.34,34.48,34.3,34.46,607732.4973876697,12.9975,13.0505,12.9824,13.043,607732.4974
2012-10-15 15:45:00,34.45,34.5,34.37,34.38,493416.9278996865,13.0392,13.0581,13.0089,13.0127,493416.9279
2012-10-15 15:50:00,34.38,34.48,34.38,34.41,734378.2654127481,13.0127,13.0505,13.0127,13.024,734378.2654
2012-10-15 15:55:00,34.41,34.5,34.41,34.48,1561128.526645768,13.024,13.0581,13.024,13.0505,1561128.5266
2012-10-16 09:30:00,34.5,34.59,34.22,34.32,782863.1138975966,13.0581,13.0922,12.9521,12.99,782863.1139
2012-10-16 09:35:00,34.31,34.52,34.3,34.51,411703.23928944615,12.9862,13.0657,12.9824,13.0619,411703.2393
2012-10-16 09:40:00,34.51,34.57,34.5,34.53,392476.48902821314,13.0619,13.0846,13.0581,13.0695,392476.489
2012-10-16 09:45:00,34.53,34.68,34.53,34.57,560710.5538140021,13.0695,13.1262,13.0695,13.0846,560710.5538
2012-10-16 09:50:00,34.57,34.64,34.5,34.55,301149.4252873563,13.0846,13.1111,13.0581,13.077,301149.4253
2012-10-16 09:55:00,34.55,34.61,34.51,34.51,180773.249738767,13.077,13.0997,13.0619,13.0619,180773.2497
2012-10-16 10:00:00,34.5,34.52,34.4,34.48,184743.99164054336,13.0581,13.0657,13.0202,13.0505,184743.9916
2012-10-16 10:05:00,34.48,34.5,34.42,34.44,191222.57053291536,13.0505,13.0581,13.0278,13.0354,191222.5705
2012-10-16 10:10:00,34.44,34.44,34.36,34.38,199164.0543364681,13.0354,13.0354,13.0051,13.0127,199164.0543
2012-10-16 10:15:00,34.39,34.39,34.24,34.24,176175.5485893417,13.0165,13.0165,12.9597,12.9597,176175.5486
2012-10-16 10:20:00,34.24,34.31,34.2,34.24,257262.27795193312,12.9597,12.9862,12.9446,12.9597,257262.278
2012-10-16 10:25:00,34.24,34.32,34.22,34.3,247439.91640543364,12.9597,12.99,12.9521,12.9824,247439.9164
2012-10-16 10:30:00,34.29,34.39,34.29,34.32,159665.62173458724,12.9786,13.0165,12.9786,12.99,159665.6217
2012-10-16 10:35:00,34.31,34.32,34.29,34.32,195820.27168234065,12.9862,12.99,12.9786,12.99,195820.2717
2012-10-16 10:40:00,34.32,34.43,34.32,34.38,184326.0188087774,12.99,13.0316,12.99,13.0127,184326.0188
2012-10-16 10:45:00,34.39,34.43,34.38,34.41,137931.0344827586,13.0165,13.0316,13.0127,13.024,137931.0345
2012-10-16 10:50:00,34.41,34.42,34.32,34.33,169905.95611285267,13.024,13.0278,12.99,12.9938,169905.9561
2012-10-16 10:55:00,34.33,34.39,34.3,34.3,521003.1347962382,12.9938,13.0165,12.9824,12.9824,521003.1348
2012-10-16 11:00:00,34.3,34.32,34.27,34.29,532497.3876698015,12.9824,12.99,12.971,12.9786,532497.3877
2012-10-16 11:05:00,34.29,34.35,34.27,34.33,262277.95193312434,12.9786,13.0013,12.971,12.9938,262277.9519
2012-10-16 11:10:00,34.33,34.33,34.29,34.32,171159.87460815045,12.9938,12.9938,12.9786,12.99,171159.8746
2012-10-16 11:15:00,34.32,34.38,34.32,34.38,219644.72309299896,12.99,13.0127,12.99,13.0127,219644.7231
2012-10-16 11:20:00,34.38,34.42,34.36,34.39,209613.3751306165,13.0127,13.0278,13.0051,13.0165,209613.3751
2012-10-16 11:25:00,34.39,34.44,34.39,34.44,114315.56948798327,13.0165,13.0354,13.0165,13.0354,114315.5695
2012-10-16 11:30:00,34.44,34.51,34.44,34.5,143573.66771159874,13.0354,13.0619,13.0354,13.0581,143573.6677
2012-10-16 11:35:00,34.5,34.52,34.46,34.46,85057.4712643678,13.0581,13.0657,13.043,13.043,85057.4713
2012-10-16 11:40:00,34.46,34.5,34.42,34.42,143573.66771159874,13.043,13.0581,13.0278,13.0278,143573.6677
2012-10-16 11:45:00,34.41,34.5,34.39,34.5,115778.47439916406,13.024,13.0581,13.0165,13.0581,115778.4744
2012-10-16 11:50:00,34.5,34.51,34.38,34.41,115987.46081504702,13.0581,13.0619,13.0127,13.024,115987.4608
2012-10-16 11:55:00,34.4,34.47,34.4,34.46,143364.68129571577,13.0202,13.0467,13.0202,13.043,143364.6813
2012-10-16 12:00:00,34.45,34.46,34.43,34.44,73354.23197492163,13.0392,13.043,13.0316,13.0354,73354.232
2012-10-16 12:05:00,34.44,34.52,34.44,34.5,98432.60188087774,13.0354,13.0657,13.0354,13.0581,98432.6019
2012-10-16 12:10:00,34.5,34.52,34.49,34.51,69801.46290491118,13.0581,13.0657,13.0543,13.0619,69801.4629
2012-10-16 12:15:00,34.51,34.51,34.49,34.49,53918.49529780564,13.0619,13.0619,13.0543,13.0543,53918.4953
2012-10-16 12:20:00,34.49,34.55,34.49,34.52,171577.8474399164,13.0543,13.077,13.0543,13.0657,171577.8474
2012-10-16 12:25:00,34.52,34.53,34.5,34.5,80250.78369905955,13.0657,13.0695,13.0581,13.0581,80250.7837
2012-10-16 12:30:00,34.5,34.5,34.48,34.5,68338.5579937304,13.0581,13.0581,13.0505,13.0581,68338.558
2012-10-16 12:35:00,34.5,34.53,34.5,34.53,62486.93834900732,13.0581,13.0695,13.0581,13.0695,62486.9383
2012-10-16 12:40:00,34.52,34.53,34.48,34.5,67502.61233019854,13.0657,13.0695,13.0505,13.0581,67502.6123
2012-10-16 12:45:00,34.5,34.5,34.48,34.48,41797.28317659352,13.0581,13.0581,13.0505,13.0505,41797.2832
2012-10-16 12:50:00,34.48,34.55,34.47,34.53,93416.92789968652,13.0505,13.077,13.0467,13.0695,93416.9279
2012-10-16 12:55:00,34.52,34.52,34.47,34.49,42006.269592476485,13.0657,13.0657,13.0467,13.0543,42006.2696
2012-10-16 13:00:00,34.49,34.5,34.48,34.48,48066.87565308255,13.0543,13.0581,13.0505,13.0505,48066.8757
2012-10-16 13:05:00,34.48,34.52,34.48,34.51,54963.42737722048,13.0505,13.0657,13.0505,13.0619,54963.4274
2012-10-16 13:10:00,34.52,34.52,34.5,34.5,29049.111807732497,13.0657,13.0657,13.0581,13.0581,29049.1118
2012-10-16 13:15:00,34.5,34.53,34.5,34.52,57053.29153605016,13.0581,13.0695,13.0581,13.0657,57053.2915
2012-10-16 13:20:00,34.52,34.56,34.51,34.55,56217.345872518286,13.0657,13.0808,13.0619,13.077,56217.3459
2012-10-16 13:25:00,34.55,34.56,34.53,34.54,44932.07941483804,13.077,13.0808,13.0695,13.0732,44932.0794
2012-10-16 13:30:00,34.54,34.55,34.53,34.55,64158.82967607105,13.0732,13.077,13.0695,13.077,64158.8297
2012-10-16 13:35:00,34.55,34.57,34.55,34.55,82549.6342737722,13.077,13.0846,13.077,13.077,82549.6343
2012-10-16 13:40:00,34.55,34.55,34.53,34.53,71264.36781609195,13.077,13.077,13.0695,13.0695,71264.3678
2012-10-16 13:45:00,34.54,34.54,34.49,34.5,187878.78787878787,13.0732,13.0732,13.0543,13.0581,187878.7879
2012-10-16 13:50:00,34.49,34.5,34.48,34.48,111389.75966562174,13.0543,13.0581,13.0505,13.0505,111389.7597
2012-10-16 13:55:00,34.48,34.5,34.47,34.49,100522.46603970742,13.0505,13.0581,13.0467,13.0543,100522.466
2012-10-16 14:00:00,34.49,34.53,34.48,34.53,87147.3354231975,13.0543,13.0695,13.0505,13.0695,87147.3354
2012-10-16 14:05:00,34.52,34.53,34.5,34.5,92371.99582027168,13.0657,13.0695,13.0581,13.0581,92371.9958
2012-10-16 14:10:00,34.5,34.51,34.49,34.5,126854.75444096132,13.0581,13.0619,13.0543,13.0581,126854.7544
2012-10-16 14:15:00,34.51,34.56,34.51,34.56,57262.27795193312,13.0619,13.0808,13.0619,13.0808,57262.278
2012-10-16 14:20:00,34.56,34.56,34.52,34.52,89446.18599791013,13.0808,13.0808,13.0657,13.0657,89446.186
2012-10-16 14:25:00,34.52,34.53,34.5,34.53,74817.1368861024,13.0657,13.0695,13.0581,13.0695,74817.1369
2012-10-16 14:30:00,34.53,34.53,34.52,34.52,35318.70428422152,13.0695,13.0695,13.0657,13.0657,35318.7043
2012-10-16 14:35:00,34.53,34.56,34.51,34.56,104702.19435736677,13.0695,13.0808,13.0619,13.0808,104702.1944
2012-10-16 14:40:00,34.56,34.6,34.54,34.6,90282.131661442,13.0808,13.0959,13.0732,13.0959,90282.1317
2012-10-16 14:45:00,34.59,34.61,34.58,34.6,139393.9393939394,13.0922,13.0997,13.0884,13.0959,139393.9394
2012-10-16 14:50:00,34.6,34.61,34.58,34.6,105538.14002089865,13.0959,13.0997,13.0884,13.0959,105538.14
2012-10-16 14:55:00,34.6,34.61,34.59,34.6,108254.9634273772,13.0959,13.0997,13.0922,13.0959,108254.9634
2012-10-16 15:00:00,34.6,34.61,34.54,34.54,154858.934169279,13.0959,13.0997,13.0732,13.0732,154858.9342
2012-10-16 15:05:00,34.54,34.55,34.53,34.53,67711.59874608151,13.0732,13.077,13.0695,13.0695,67711.5987
2012-10-16 15:10:00,34.53,34.53,34.45,34.46,171577.8474399164,13.0695,13.0695,13.0392,13.043,171577.8474
2012-10-16 15:15:00,34.45,34.49,34.45,34.47,156948.79832810868,13.0392,13.0543,13.0392,13.0467,156948.7983
2012-10-16 15:20:00,34.47,34.47,34.45,34.45,95715.77847439917,13.0467,13.0467,13.0392,13.0392,95715.7785
2012-10-16 15:25:00,34.45,34.47,34.44,34.47,154440.96133751306,13.0392,13.0467,13.0354,13.0467,154440.9613
2012-10-16 15:30:00,34.47,34.48,34.41,34.43,255799.3730407524,13.0467,13.0505,13.024,13.0316,255799.373
2012-10-16 15:35:00,34.42,34.49,34.42,34.48,172413.79310344826,13.0278,13.0543,13.0278,13.0505,172413.7931
2012-10-16 15:40:00,34.48,34.48,34.4,34.41,300522.4660397074,13.0505,13.0505,13.0202,13.024,300522.466
2012-10-16 15:45:00,34.41,34.48,34.41,34.47,269801.4629049112,13.024,13.0505,13.024,13.0467,269801.4629
2012-10-16 15:50:00,34.47,34.51,34.46,34.5,256217.3458725183,13.0467,13.0619,13.043,13.0581,256217.3459
2012-10-16 15:55:00,34.5,34.52,34.49,34.51,529989.5506792058,13.0581,13.0657,13.0543,13.0619,529989.5507
2012-10-17 09:30:00,34.35,34.43,33.76,33.95,230512.01671891328,13.0013,13.0316,12.778,12.8499,230512.0167
2012-10-17 09:35:00,34.01,34.29,33.85,33.87,1588505.7471264368,12.8726,12.9786,12.8121,12.8196,1588505.7471
2012-10-17 09:40:00,33.87,34.01,33.63,33.76,1243887.1473354232,12.8196,12.8726,12.7288,12.778,1243887.1473
2012-10-17 09:45:00,33.75,33.79,33.51,33.68,1557157.7847439917,12.7742,12.7894,12.6834,12.7477,1557157.7847
2012-10-17 09:50:00,33.68,33.81,33.67,33.78,1015464.9947753396,12.7477,12.7969,12.7439,12.7856,1015464.9948
2012-10-17 09:55:00,33.77,34.16,33.72,34.05,1008568.4430512016,12.7818,12.9294,12.7629,12.8878,1008568.4431
2012-10-17 10:00:00,34.05,34.1,33.74,33.74,607523.5109717868,12.8878,12.9067,12.7704,12.7704,607523.511
2012-10-17 10:05:00,33.76,33.96,33.76,33.91,156948.79832810868,12.778,12.8537,12.778,12.8348,156948.7983
2012-10-17 10:10:00,33.9,33.98,33.88,33.96,290073.14524555905,12.831,12.8613,12.8234,12.8537,290073.1452
2012-10-17 10:15:00,33.96,33.97,33.85,33.87,250365.7262277952,12.8537,12.8575,12.8121,12.8196,250365.7262
2012-10-17 10:20:00,33.88,33.88,33.68,33.81,473563.2183908046,12.8234,12.8234,12.7477,12.7969,473563.2184
2012-10-17 10:25:00,33.81,33.9,33.69,33.74,601880.8777429467,12.7969,12.831,12.7515,12.7704,601880.8777
2012-10-17 10:30:00,33.73,33.75,33.71,33.71,274817.1368861024,12.7667,12.7742,12.7591,12.7591,274817.1369
2012-10-17 10:35:00,33.71,33.72,33.59,33.62,692163.0094043887,12.7591,12.7629,12.7137,12.725,692163.0094
2012-10-17 10:40:00,33.62,33.62,33.54,33.54,726227.7951933125,12.725,12.725,12.6947,12.6947,726227.7952
2012-10-17 10:45:00,33.54,33.54,33.23,33.25,1366353.1870428422,12.6947,12.6947,12.5774,12.585,1366353.187
2012-10-17 10:50:00,33.25,33.28,32.72,32.9,2295088.81922675,12.585,12.5963,12.3844,12.4525,2295088.8192
2012-10-17 10:55:00,32.9,33.46,32.7,32.9,4354858.934169279,12.4525,12.6645,12.3768,12.4525,4354858.9342
2012-10-17 11:00:00,32.91,33.15,32.87,32.94,1258307.2100313478,12.4563,12.5471,12.4412,12.4676,1258307.21
2012-10-17 11:05:00,32.95,33.02,32.9,32.98,806060.6060606061,12.4714,12.4979,12.4525,12.4828,806060.6061
2012-10-17 11:10:00,32.99,33.18,32.99,33.15,1142110.7628004178,12.4866,12.5585,12.4866,12.5471,1142110.7628
2012-10-17 11:15:00,33.15,33.31,33.13,33.3,937931.0344827586,12.5471,12.6077,12.5396,12.6039,937931.0345
2012-10-17 11:20:00,33.3,33.33,33.2,33.2,519749.2163009404,12.6039,12.6153,12.5661,12.5661,519749.2163
2012-10-17 11:25:00,33.19,33.29,33.03,33.07,490700.104493208,12.5623,12.6001,12.5017,12.5169,490700.1045
2012-10-17 11:30:00,33.07,33.09,33.01,33.03,421734.58725182863,12.5169,12.5244,12.4941,12.5017,421734.5873
2012-10-17 11:35:00,33.03,33.16,33.03,33.13,319540.2298850575,12.5017,12.5509,12.5017,12.5396,319540.2299
2012-10-17 11:40:00,33.13,33.16,33.07,33.09,296133.75130616507,12.5396,12.5509,12.5169,12.5244,296133.7513
2012-10-17 11:45:00,33.09,33.11,33.02,33.09,225705.329153605,12.5244,12.532,12.4979,12.5244,225705.3292
2012-10-17 11:50:00,33.06,33.1,33.05,33.06,242424.2424242424,12.5131,12.5282,12.5093,12.5131,242424.2424
2012-10-17 11:55:00,33.06,33.19,33.05,33.09,271055.381400209,12.5131,12.5623,12.5093,12.5244,271055.3814
2012-10-17 12:00:00,33.09,33.09,32.99,33.01,794566.3531870429,12.5244,12.5244,12.4866,12.4941,794566.3532
2012-10-17 12:05:00,33.01,33.07,33.01,33.02,485057.4712643678,12.4941,12.5169,12.4941,12.4979,485057.4713
2012-10-17 12:10:00,33.02,33.02,32.91,32.93,525809.8223615465,12.4979,12.4979,12.4563,12.4639,525809.8224
2012-10-17 12:15:00,32.94,33.02,32.94,33.02,282549.6342737722,12.4676,12.4979,12.4676,12.4979,282549.6343
2012-10-17 12:20:00,33.02,33.12,33.01,33.12,204597.7011494253,12.4979,12.5358,12.4941,12.5358,204597.7011
2012-10-17 12:25:00,33.12,33.14,33.06,33.1,313061.65099268546,12.5358,12.5433,12.5131,12.5282,313061.651
2012-10-17 12:30:00,33.1,33.11,33.01,33.01,162382.44514106584,12.5282,12.532,12.4941,12.4941,162382.4451
2012-10-17 12:35:00,33.01,33.14,33.01,33.11,174921.63009404388,12.4941,12.5433,12.4941,12.532,174921.6301
2012-10-17 12:40:00,33.11,33.15,33.1,33.1,217136.8861024033,12.532,12.5471,12.5282,12.5282,217136.8861
2012-10-17 12:45:00,33.11,33.14,33.07,33.07,262904.9111807732,12.532,12.5433,12.5169,12.5169,262904.9112
2012-10-17 12:50:00,33.07,33.12,33.06,33.1,176593.5214211076,12.5169,12.5358,12.5131,12.5282,176593.5214
2012-10-17 12:55:00,33.1,33.23,33.1,33.23,229258.09822361547,12.5282,12.5774,12.5282,12.5774,229258.0982
2012-10-17 13:00:00,33.23,33.29,33.21,33.21,376593.5214211077,12.5774,12.6001,12.5698,12.5698,376593.5214
2012-10-17 13:05:00,33.21,33.31,33.2,33.25,298014.6290491118,12.5698,12.6077,12.5661,12.585,298014.629
2012-10-17 13:10:00,33.26,33.27,33.17,33.17,113897.59665621734,12.5888,12.5925,12.5547,12.5547,113897.5967
2012-10-17 13:15:00,33.17,33.26,33.17,33.18,193521.421107628,12.5547,12.5888,12.5547,12.5585,193521.4211
2012-10-17 13:20:00,33.19,33.24,33.17,33.22,77115.98746081504,12.5623,12.5812,12.5547,12.5736,77115.9875
2012-10-17 13:25:00,33.22,33.22,33.16,33.2,106792.05851619644,12.5736,12.5736,12.5509,12.5661,106792.0585
2012-10-17 13:30:00,33.2,33.25,33.19,33.21,110762.80041797285,12.5661,12.585,12.5623,12.5698,110762.8004
2012-10-17 13:35:00,33.22,33.22,33.16,33.16,135005.22466039707,12.5736,12.5736,12.5509,12.5509,135005.2247
2012-10-17 13:40:00,33.16,33.18,33.13,33.18,159665.62173458724,12.5509,12.5585,12.5396,12.5585,159665.6217
2012-10-17 13:45:00,33.17,33.21,33.13,33.16,153605.0156739812,12.5547,12.5698,12.5396,12.5509,153605.0157
2012-10-17 13:50:00,33.16,33.19,33.15,33.16,128944.618599791,12.5509,12.5623,12.5471,12.5509,128944.6186
2012-10-17 13:55:00,33.17,33.18,33.16,33.16,85475.44409613375,12.5547,12.5585,12.5509,12.5509,85475.4441
2012-10-17 14:00:00,33.16,33.18,33.14,33.14,135005.22466039707,12.5509,12.5585,12.5433,12.5433,135005.2247
2012-10-17 14:05:00,33.14,33.16,33.14,33.16,112852.6645768025,12.5433,12.5509,12.5433,12.5509,112852.6646
2012-10-17 14:10:00,33.16,33.16,33.13,33.14,194775.3396029258,12.5509,12.5509,12.5396,12.5433,194775.3396
2012-10-17 14:15:00,33.13,33.19,33.12,33.15,228213.16614420063,12.5396,12.5623,12.5358,12.5471,228213.1661
2012-10-17 14:20:00,33.15,33.18,33.15,33.17,88610.24033437826,12.5471,12.5585,12.5471,12.5547,88610.2403
2012-10-17 14:25:00,33.17,33.19,33.16,33.18,102821.31661442008,12.5547,12.5623,12.5509,12.5585,102821.3166
2012-10-17 14:30:00,33.18,33.19,33.15,33.16,76071.0553814002,12.5585,12.5623,12.5471,12.5509,76071.0554
2012-10-17 14:35:00,33.16,33.16,33.12,33.15,190386.6248693835,12.5509,12.5509,12.5358,12.5471,190386.6249
2012-10-17 14:40:00,33.16,33.16,33.14,33.16,95297.80564263322,12.5509,12.5509,12.5433,12.5509,95297.8056
2012-10-17 14:45:00,33.16,33.16,33.13,33.16,113897.59665621734,12.5509,12.5509,12.5396,12.5509,113897.5967
2012-10-17 14:50:00,33.16,33.16,33.11,33.12,118913.27063740855,12.5509,12.5509,12.532,12.5358,118913.2706
2012-10-17 14:55:00,33.12,33.17,33.12,33.16,124555.90386624869,12.5358,12.5547,12.5358,12.5509,124555.9039
2012-10-17 15:00:00,33.16,33.16,33.06,33.07,180773.249738767,12.5509,12.5509,12.5131,12.5169,180773.2497
2012-10-17 15:05:00,33.07,33.16,33.06,33.15,159456.63531870427,12.5169,12.5509,12.5131,12.5471,159456.6353
2012-10-17 15:10:00,33.15,33.16,33.04,33.06,201462.90491118075,12.5471,12.5509,12.5055,12.5131,201462.9049
2012-10-17 15:15:00,33.06,33.12,33.05,33.11,254754.4409613375,12.5131,12.5358,12.5093,12.532,254754.441
2012-10-17 15:20:00,33.11,33.12,33.11,33.11,206060.60606060605,12.532,12.5358,12.532,12.532,206060.6061
2012-10-17 15:25:00,33.11,33.13,33.05,33.06,223197.4921630094,12.532,12.5396,12.5093,12.5131,223197.4922
2012-10-17 15:30:00,33.05,33.06,33.05,33.05,313270.6374085684,12.5093,12.5131,12.5093,12.5093,313270.6374
2012-10-17 15:35:00,33.05,33.06,33.03,33.04,462904.9111807732,12.5093,12.5131,12.5017,12.5055,462904.9112
2012-10-17 15:40:00,33.04,33.09,33.03,33.05,388923.7199582027,12.5055,12.5244,12.5017,12.5093,388923.72
2012-10-17 15:45:00,33.06,33.06,33.01,33.01,1196238.2445141063,12.5131,12.5131,12.4941,12.4941,1196238.2445
2012-10-17 15:50:00,33.01,33.02,32.97,33.02,913479.6238244514,12.4941,12.4979,12.479,12.4979,913479.6238
2012-10-17 15:55:00,33.02,33.06,32.97,32.98,1911807.732497388,12.4979,12.5131,12.479,12.4828,1911807.7325
2012-10-18 09:30:00,31.56,31.79,30.87,30.93,6605642.63322884,11.9453,12.0324,11.6842,11.7069,6605642.6332
2012-10-18 09:35:00,30.92,31.58,30.87,31.36,4557784.74399164,11.7031,11.9529,11.6842,11.8696,4557784.744
2012-10-18 09:40:00,31.38,31.67,31.33,31.66,2550888.1922675027,11.8772,11.987,11.8583,11.9832,2550888.1923
2012-10-18 09:45:00,31.66,31.72,31.51,31.56,2362591.431556949,11.9832,12.0059,11.9264,11.9453,2362591.4316
2012-10-18 09:50:00,31.56,31.58,31.46,31.5,947126.4367816092,11.9453,11.9529,11.9075,11.9226,947126.4368
2012-10-18 09:55:00,31.5,31.56,31.45,31.55,1279414.8380355276,11.9226,11.9453,11.9037,11.9415,1279414.838
2012-10-18 10:00:00,31.55,31.65,31.48,31.51,1070010.449320794,11.9415,11.9794,11.915,11.9264,1070010.4493
2012-10-18 10:05:00,31.52,31.56,31.39,31.56,914315.5694879832,11.9302,11.9453,11.881,11.9453,914315.5695
2012-10-18 10:10:00,31.56,31.56,31.47,31.51,1143782.6541274816,11.9453,11.9453,11.9113,11.9264,1143782.6541
2012-10-18 10:15:00,31.51,31.56,31.47,31.47,1397283.1765935214,11.9264,11.9453,11.9113,11.9113,1397283.1766
2012-10-18 10:20:00,31.47,31.56,31.39,31.52,894043.8871473353,11.9113,11.9453,11.881,11.9302,894043.8871
2012-10-18 10:25:00,31.52,31.56,31.51,31.55,710344.8275862068,11.9302,11.9453,11.9264,11.9415,710344.8276
2012-10-18 10:30:00,31.55,31.56,31.45,31.55,807732.4973876697,11.9415,11.9453,11.9037,11.9415,807732.4974
2012-10-18 10:35:00,31.55,31.7,31.52,31.69,1347753.396029258,11.9415,11.9983,11.9302,11.9945,1347753.396
2012-10-18 10:40:00,31.7,31.83,31.67,31.67,1617972.831765935,11.9983,12.0475,11.987,11.987,1617972.8318
2012-10-18 10:45:00,31.67,31.71,31.59,31.6,1868547.544409613,11.987,12.0021,11.9567,11.9605,1868547.5444
2012-10-18 10:50:00,31.6,31.61,31.46,31.52,792894.4618599791,11.9605,11.9642,11.9075,11.9302,792894.4619
2012-10-18 10:55:00,31.52,31.54,31.42,31.45,838662.486938349,11.9302,11.9378,11.8923,11.9037,838662.4869
2012-10-18 11:00:00,31.45,31.46,31.34,31.39,737095.0888192267,11.9037,11.9075,11.8621,11.881,737095.0888
2012-10-18 11:05:00,31.38,31.43,31.31,31.32,968025.078369906,11.8772,11.8961,11.8507,11.8545,968025.0784
2012-10-18 11:10:00,31.32,31.36,31.23,31.24,1046185.9979101358,11.8545,11.8696,11.8204,11.8242,1046185.9979
2012-10-18 11:15:00,31.23,31.24,31.03,31.1,1951515.151515152,11.8204,11.8242,11.7447,11.7712,1951515.1515
2012-10-18 11:20:00,31.1,31.21,31.04,31.2,949007.314524556,11.7712,11.8128,11.7485,11.8091,949007.3145
2012-10-18 11:25:00,31.2,31.22,31.12,31.17,588505.7471264368,11.8091,11.8166,11.7788,11.7977,588505.7471
2012-10-18 11:30:00,31.17,31.23,31.15,31.22,546708.4639498432,11.7977,11.8204,11.7901,11.8166,546708.4639
2012-10-18 11:35:00,31.23,31.28,31.18,31.19,505120.1671891327,11.8204,11.8393,11.8015,11.8053,505120.1672
2012-10-18 11:40:00,31.19,31.29,31.18,31.27,502821.31661442,11.8053,11.8431,11.8015,11.8356,502821.3166
2012-10-18 11:45:00,31.27,31.38,31.27,31.37,967607.10553814,11.8356,11.8772,11.8356,11.8734,967607.1055
2012-10-18 11:50:00,31.37,31.57,31.35,31.51,1432810.8672936258,11.8734,11.9491,11.8658,11.9264,1432810.8673
2012-10-18 11:55:00,31.51,31.56,31.37,31.38,1076907.001044932,11.9264,11.9453,11.8734,11.8772,1076907.001
2012-10-18 12:00:00,31.37,31.43,31.35,31.41,680668.7565308255,11.8734,11.8961,11.8658,11.8885,680668.7565
2012-10-18 12:05:00,31.41,31.41,31.29,31.34,722048.0668756531,11.8885,11.8885,11.8431,11.8621,722048.0669
2012-10-18 12:10:00,31.33,31.38,31.31,31.36,537304.0752351097,11.8583,11.8772,11.8507,11.8696,537304.0752
2012-10-18 12:15:00,31.37,31.45,31.36,31.41,352560.0835945663,11.8734,11.9037,11.8696,11.8885,352560.0836
2012-10-18 12:20:00,31.41,31.41,31.37,31.37,184535.0052246604,11.8885,11.8885,11.8734,11.8734,184535.0052
2012-10-18 12:25:00,31.37,31.43,31.36,31.4,243678.1609195402,11.8734,11.8961,11.8696,11.8848,243678.1609
2012-10-18 12:30:00,31.4,31.42,31.34,31.37,371577.8474399164,11.8848,11.8923,11.8621,11.8734,371577.8474
2012-10-18 12:35:00,31.37,31.45,31.37,31.42,497178.6833855799,11.8734,11.9037,11.8734,11.8923,497178.6834
2012-10-18 12:40:00,31.42,31.43,31.39,31.43,285684.4305120167,11.8923,11.8961,11.881,11.8961,285684.4305
2012-10-18 12:45:00,31.42,31.47,31.37,31.38,350052.2466039707,11.8923,11.9113,11.8734,11.8772,350052.2466
2012-10-18 12:50:00,31.38,31.42,31.34,31.42,793103.448275862,11.8772,11.8923,11.8621,11.8923,793103.4483
2012-10-18 12:55:00,31.42,31.43,31.36,31.41,582236.1546499478,11.8923,11.8961,11.8696,11.8885,582236.1546
2012-10-18 13:00:00,31.41,31.43,31.39,31.4,231556.9487983281,11.8885,11.8961,11.881,11.8848,231556.9488
2012-10-18 13:05:00,31.39,31.41,31.38,31.4,326227.7951933124,11.881,11.8885,11.8772,11.8848,326227.7952
2012-10-18 13:10:00,31.39,31.43,31.39,31.4,273354.2319749216,11.881,11.8961,11.881,11.8848,273354.232
2012-10-18 13:15:00,31.4,31.43,31.37,31.41,294252.8735632184,11.8848,11.8961,11.8734,11.8885,294252.8736
2012-10-18 13:20:00,31.41,31.47,31.36,31.46,473563.2183908046,11.8885,11.9113,11.8696,11.9075,473563.2184
2012-10-18 13:25:00,31.46,31.47,31.42,31.45,507628.0041797283,11.9075,11.9113,11.8923,11.9037,507628.0042
2012-10-18 13:30:00,31.45,31.47,31.39,31.41,467502.6123301985,11.9037,11.9113,11.881,11.8885,467502.6123
2012-10-18 13:35:00,31.41,31.42,31.4,31.4,419853.7095088819,11.8885,11.8923,11.8848,11.8848,419853.7095
2012-10-18 13:40:00,31.4,31.5,31.4,31.49,371995.8202716824,11.8848,11.9226,11.8848,11.9188,371995.8203
2012-10-18 13:45:00,31.5,31.53,31.46,31.46,262486.9383490073,11.9226,11.934,11.9075,11.9075,262486.9383
2012-10-18 13:50:00,31.47,31.48,31.45,31.46,269592.4764890282,11.9113,11.915,11.9037,11.9075,269592.4765
2012-10-18 13:55:00,31.46,31.52,31.46,31.49,318495.29780564265,11.9075,11.9302,11.9075,11.9188,318495.2978
2012-10-18 14:00:00,31.49,31.58,31.48,31.58,566980.1462904911,11.9188,11.9529,11.915,11.9529,566980.1463
2012-10-18 14:05:00,31.58,31.59,31.54,31.59,369487.9832810867,11.9529,11.9567,11.9378,11.9567,369487.9833
2012-10-18 14:10:00,31.59,31.64,31.54,31.57,369070.0104493208,11.9567,11.9756,11.9378,11.9491,369070.0104
2012-10-18 14:15:00,31.57,31.57,31.52,31.54,476489.0282131661,11.9491,11.9491,11.9302,11.9378,476489.0282
2012-10-18 14:20:00,31.54,31.58,31.53,31.58,408568.4430512016,11.9378,11.9529,11.934,11.9529,408568.4431
2012-10-18 14:25:00,31.58,31.64,31.56,31.58,352351.0971786834,11.9529,11.9756,11.9453,11.9529,352351.0972
2012-10-18 14:30:00,31.58,31.6,31.57,31.59,324764.8902821317,11.9529,11.9605,11.9491,11.9567,324764.8903
2012-10-18 14:35:00,31.59,31.6,31.56,31.57,398955.0679205852,11.9567,11.9605,11.9453,11.9491,398955.0679
2012-10-18 14:40:00,31.57,31.6,31.57,31.59,370323.9289446186,11.9491,11.9605,11.9491,11.9567,370323.9289
2012-10-18 14:45:00,31.59,31.65,31.59,31.63,282758.6206896552,11.9567,11.9794,11.9567,11.9718,282758.6207
2012-10-18 14:50:00,31.63,31.67,31.6,31.65,259561.12852664577,11.9718,11.987,11.9605,11.9794,259561.1285
2012-10-18 14:55:00,31.65,31.7,31.65,31.69,316196.44723093,11.9794,11.9983,11.9794,11.9945,316196.4472
2012-10-18 15:00:00,31.69,31.69,31.6,31.61,450783.6990595611,11.9945,11.9945,11.9605,11.9642,450783.6991
2012-10-18 15:05:00,31.61,31.65,31.6,31.65,410867.2936259143,11.9642,11.9794,11.9605,11.9794,410867.2936
2012-10-18 15:10:00,31.65,31.67,31.62,31.67,438662.486938349,11.9794,11.987,11.968,11.987,438662.4869
2012-10-18 15:15:00,31.67,31.7,31.6,31.69,566980.1462904911,11.987,11.9983,11.9605,11.9945,566980.1463
2012-10-18 15:20:00,31.7,31.84,31.69,31.83,506583.07210031344,11.9983,12.0513,11.9945,12.0475,506583.0721
2012-10-18 15:25:00,31.84,31.89,31.8,31.88,660188.0877742947,12.0513,12.0702,12.0362,12.0664,660188.0878
2012-10-18 15:30:00,31.88,31.88,31.73,31.79,640752.3510971786,12.0664,12.0664,12.0097,12.0324,640752.3511
2012-10-18 15:35:00,31.79,31.88,31.78,31.88,426750.2612330198,12.0324,12.0664,12.0286,12.0664,426750.2612
2012-10-18 15:40:00,31.88,31.97,31.87,31.9,923928.9446185996,12.0664,12.1005,12.0627,12.074,923928.9446
2012-10-18 15:45:00,31.9,31.92,31.85,31.88,989550.6792058516,12.074,12.0816,12.0551,12.0664,989550.6792
2012-10-18 15:50:00,31.89,31.9,31.86,31.9,952769.0700104492,12.0702,12.074,12.0589,12.074,952769.07
2012-10-18 15:55:00,31.9,31.9,31.87,31.89,1188296.7607105535,12.074,12.074,12.0627,12.0702,1188296.7607
2012-10-19 09:30:00,32.24,32.26,31.92,32.04,2939811.912225705,12.2027,12.2103,12.0816,12.127,2939811.9122
2012-10-19 09:35:00,32.04,32.1,31.97,32.05,401044.9320794149,12.127,12.1497,12.1005,12.1308,401044.9321
2012-10-19 09:40:00,32.05,32.18,32.0,32.05,467920.58516196447,12.1308,12.18,12.1119,12.1308,467920.5852
2012-10-19 09:45:00,32.05,32.16,32.04,32.15,485893.4169278997,12.1308,12.1724,12.127,12.1686,485893.4169
2012-10-19 09:50:00,32.15,32.18,32.1,32.12,467920.58516196447,12.1686,12.18,12.1497,12.1573,467920.5852
2012-10-19 09:55:00,32.12,32.16,32.1,32.1,329571.5778474399,12.1573,12.1724,12.1497,12.1497,329571.5778
2012-10-19 10:00:00,32.11,32.11,32.03,32.06,788505.7471264368,12.1535,12.1535,12.1232,12.1346,788505.7471
2012-10-19 10:05:00,32.05,32.12,32.01,32.1,609404.3887147335,12.1308,12.1573,12.1156,12.1497,609404.3887
2012-10-19 10:10:00,32.1,32.13,32.08,32.1,210031.3479623824,12.1497,12.1611,12.1421,12.1497,210031.348
2012-10-19 10:15:00,32.1,32.11,32.06,32.09,230512.01671891328,12.1497,12.1535,12.1346,12.1459,230512.0167
2012-10-19 10:20:00,32.08,32.13,32.06,32.11,199582.02716823405,12.1421,12.1611,12.1346,12.1535,199582.0272
2012-10-19 10:25:00,32.11,32.17,32.09,32.16,223615.4649947753,12.1535,12.1762,12.1459,12.1724,223615.465
2012-10-19 10:30:00,32.15,32.24,32.14,32.21,368861.0240334378,12.1686,12.2027,12.1648,12.1913,368861.024
2012-10-19 10:35:00,32.21,32.21,32.11,32.14,212330.19853709507,12.1913,12.1913,12.1535,12.1648,212330.1985
2012-10-19 10:40:00,32.14,32.14,32.08,32.12,215882.9676071056,12.1648,12.1648,12.1421,12.1573,215882.9676
2012-10-19 10:45:00,32.12,32.13,32.1,32.1,133960.29258098223,12.1573,12.1611,12.1497,12.1497,133960.2926
2012-10-19 10:50:00,32.1,32.13,32.08,32.11,194984.3260188088,12.1497,12.1611,12.1421,12.1535,194984.326
2012-10-19 10:55:00,32.11,32.13,32.09,32.13,102612.33019853708,12.1535,12.1611,12.1459,12.1611,102612.3302
2012-10-19 11:00:00,32.13,32.13,32.09,32.09,138140.02089864158,12.1611,12.1611,12.1459,12.1459,138140.0209
2012-10-19 11:05:00,32.09,32.09,32.01,32.01,225078.3699059561,12.1459,12.1459,12.1156,12.1156,225078.3699
2012-10-19 11:10:00,32.01,32.02,31.95,32.0,323928.9446185998,12.1156,12.1194,12.0929,12.1119,323928.9446
2012-10-19 11:15:00,32.0,32.05,31.99,32.05,424242.42424242425,12.1119,12.1308,12.1081,12.1308,424242.4242
2012-10-19 11:20:00,32.05,32.05,31.99,32.01,216718.9132706374,12.1308,12.1308,12.1081,12.1156,216718.9133
2012-10-19 11:25:00,32.01,32.05,31.99,32.04,136259.14315569488,12.1156,12.1308,12.1081,12.127,136259.1432
2012-10-19 11:30:00,32.04,32.05,31.99,32.0,175548.58934169277,12.127,12.1308,12.1081,12.1119,175548.5893
2012-10-19 11:35:00,32.0,32.0,31.94,32.0,140647.8578892372,12.1119,12.1119,12.0892,12.1119,140647.8579
2012-10-19 11:40:00,32.0,32.02,31.97,31.98,157575.75757575757,12.1119,12.1194,12.1005,12.1043,157575.7576
2012-10-19 11:45:00,31.98,31.99,31.96,31.98,130407.52351097178,12.1043,12.1081,12.0967,12.1043,130407.5235
2012-10-19 11:50:00,31.99,32.01,31.97,31.98,194357.36677115987,12.1081,12.1156,12.1005,12.1043,194357.3668
2012-10-19 11:55:00,31.97,31.99,31.95,31.99,141274.8171368861,12.1005,12.1081,12.0929,12.1081,141274.8171
2012-10-19 12:00:00,31.98,31.99,31.93,31.93,128735.63218390803,12.1043,12.1081,12.0854,12.0854,128735.6322
2012-10-19 12:05:00,31.93,31.95,31.91,31.94,151515.15151515152,12.0854,12.0929,12.0778,12.0892,151515.1515
2012-10-19 12:10:00,31.93,31.96,31.92,31.92,139184.95297805642,12.0854,12.0967,12.0816,12.0816,139184.953
2012-10-19 12:15:00,31.92,31.92,31.85,31.91,371368.8610240335,12.0816,12.0816,12.0551,12.0778,371368.861
2012-10-19 12:20:00,31.91,31.93,31.86,31.89,211912.22570532915,12.0778,12.0854,12.0589,12.0702,211912.2257
2012-10-19 12:25:00,31.89,31.94,31.85,31.88,224242.42424242423,12.0702,12.0892,12.0551,12.0664,224242.4242
2012-10-19 12:30:00,31.88,31.92,31.88,31.91,50365.72622779519,12.0664,12.0816,12.0664,12.0778,50365.7262
2012-10-19 12:35:00,31.91,31.92,31.89,31.9,92580.98223615464,12.0778,12.0816,12.0702,12.074,92580.9822
2012-10-19 12:40:00,31.9,31.9,31.84,31.86,124555.90386624869,12.074,12.074,12.0513,12.0589,124555.9039
2012-10-19 12:45:00,31.86,31.86,31.83,31.85,189968.65203761755,12.0589,12.0589,12.0475,12.0551,189968.652
2012-10-19 12:50:00,31.85,31.86,31.83,31.85,131452.4555903866,12.0551,12.0589,12.0475,12.0551,131452.4556
2012-10-19 12:55:00,31.85,31.85,31.82,31.83,172204.80668756532,12.0551,12.0551,12.0437,12.0475,172204.8067
2012-10-19 13:00:00,31.84,31.85,31.83,31.84,200208.98641588297,12.0513,12.0551,12.0475,12.0513,200208.9864
2012-10-19 13:05:00,31.84,31.85,31.83,31.84,107419.01776384536,12.0513,12.0551,12.0475,12.0513,107419.0178
2012-10-19 13:10:00,31.84,31.85,31.83,31.85,147126.4367816092,12.0513,12.0551,12.0475,12.0551,147126.4368
2012-10-19 13:15:00,31.85,31.87,31.82,31.82,117241.37931034484,12.0551,12.0627,12.0437,12.0437,117241.3793
2012-10-19 13:20:00,31.83,31.83,31.81,31.81,123092.99895506792,12.0475,12.0475,12.0399,12.0399,123092.999
2012-10-19 13:25:00,31.81,31.83,31.8,31.83,229676.07105538136,12.0399,12.0475,12.0362,12.0475,229676.0711
2012-10-19 13:30:00,31.83,31.83,31.81,31.81,113688.61024033435,12.0475,12.0475,12.0399,12.0399,113688.6102
2012-10-19 13:35:00,31.81,31.83,31.79,31.82,186624.8693834901,12.0399,12.0475,12.0324,12.0437,186624.8694
2012-10-19 13:40:00,31.82,31.82,31.79,31.81,209613.3751306165,12.0437,12.0437,12.0324,12.0399,209613.3751
2012-10-19 13:45:00,31.81,31.82,31.77,31.78,242842.21525600835,12.0399,12.0437,12.0248,12.0286,242842.2153
2012-10-19 13:50:00,31.78,31.78,31.73,31.74,225705.329153605,12.0286,12.0286,12.0097,12.0135,225705.3292
2012-10-19 13:55:00,31.73,31.74,31.7,31.73,178265.41274817137,12.0097,12.0135,11.9983,12.0097,178265.4127
2012-10-19 14:00:00,31.73,31.78,31.73,31.77,304493.20794148376,12.0097,12.0286,12.0097,12.0248,304493.2079
2012-10-19 14:05:00,31.77,31.77,31.75,31.77,139393.9393939394,12.0248,12.0248,12.0172,12.0248,139393.9394
2012-10-19 14:10:00,31.77,31.77,31.74,31.75,192058.5161964472,12.0248,12.0248,12.0135,12.0172,192058.5162
2012-10-19 14:15:00,31.75,31.76,31.75,31.76,132288.40125391848,12.0172,12.021,12.0172,12.021,132288.4013
2012-10-19 14:20:00,31.76,31.77,31.74,31.75,166144.20062695924,12.021,12.0248,12.0135,12.0172,166144.2006
2012-10-19 14:25:00,31.75,31.75,31.65,31.69,323928.9446185998,12.0172,12.0172,11.9794,11.9945,323928.9446
2012-10-19 14:30:00,31.69,31.71,31.66,31.66,176593.5214211076,11.9945,12.0021,11.9832,11.9832,176593.5214
2012-10-19 14:35:00,31.66,31.7,31.65,31.65,201253.9184952978,11.9832,11.9983,11.9794,11.9794,201253.9185
2012-10-19 14:40:00,31.65,31.66,31.6,31.61,286520.3761755486,11.9794,11.9832,11.9605,11.9642,286520.3762
2012-10-19 14:45:00,31.61,31.63,31.57,31.61,296760.710553814,11.9642,11.9718,11.9491,11.9642,296760.7106
2012-10-19 14:50:00,31.61,31.63,31.57,31.58,207314.52455590383,11.9642,11.9718,11.9491,11.9529,207314.5246
2012-10-19 14:55:00,31.58,31.64,31.57,31.64,228422.1525600836,11.9529,11.9756,11.9491,11.9756,228422.1526
2012-10-19 15:00:00,31.64,31.65,31.61,31.61,160501.5673981191,11.9756,11.9794,11.9642,11.9642,160501.5674
2012-10-19 15:05:00,31.61,31.62,31.57,31.58,137095.08881922674,11.9642,11.968,11.9491,11.9529,137095.0888
2012-10-19 15:10:00,31.58,31.59,31.57,31.58,217554.8589341693,11.9529,11.9567,11.9491,11.9529,217554.8589
2012-10-19 15:15:00,31.59,31.6,31.56,31.6,206687.56530825497,11.9567,11.9605,11.9453,11.9605,206687.5653
2012-10-19 15:20:00,31.6,31.66,31.6,31.65,206687.56530825497,11.9605,11.9832,11.9605,11.9794,206687.5653
2012-10-19 15:25:00,31.65,31.68,31.62,31.63,239498.4326018809,11.9794,11.9907,11.968,11.9718,239498.4326
2012-10-19 15:30:00,31.63,31.64,31.6,31.61,214838.0355276907,11.9718,11.9756,11.9605,11.9642,214838.0355
2012-10-19 15:35:00,31.61,31.66,31.61,31.65,290909.0909090909,11.9642,11.9832,11.9642,11.9794,290909.0909
2012-10-19 15:40:00,31.65,31.67,31.64,31.66,283385.5799373041,11.9794,11.987,11.9756,11.9832,283385.5799
2012-10-19 15:45:00,31.66,31.71,31.65,31.68,613375.1306165099,11.9832,12.0021,11.9794,11.9907,613375.1306
2012-10-19 15:50:00,31.68,31.7,31.65,31.66,549843.2601880877,11.9907,11.9983,11.9794,11.9832,549843.2602
2012-10-19 15:55:00,31.65,31.68,31.6,31.65,1250365.7262277952,11.9794,11.9907,11.9605,11.9794,1250365.7262
2012-10-22 09:30:00,31.42,31.58,31.36,31.51,698641.5882967607,11.8923,11.9529,11.8696,11.9264,698641.5883
2012-10-22 09:35:00,31.51,31.52,31.39,31.43,239707.41901776384,11.9264,11.9302,11.881,11.8961,239707.419
2012-10-22 09:40:00,31.44,31.44,31.36,31.37,274399.16405433643,11.8999,11.8999,11.8696,11.8734,274399.1641
2012-10-22 09:45:00,31.37,31.37,31.28,31.33,615464.9947753396,11.8734,11.8734,11.8393,11.8583,615464.9948
2012-10-22 09:50:00,31.33,31.34,31.25,31.26,267084.6394984326,11.8583,11.8621,11.828,11.8318,267084.6395
2012-10-22 09:55:00,31.26,31.3,31.23,31.28,220689.6551724138,11.8318,11.8469,11.8204,11.8393,220689.6552
2012-10-22 10:00:00,31.28,31.31,31.27,31.29,505120.1671891327,11.8393,11.8507,11.8356,11.8431,505120.1672
2012-10-22 10:05:00,31.29,31.34,31.28,31.34,231347.9623824452,11.8431,11.8621,11.8393,11.8621,231347.9624
2012-10-22 10:10:00,31.33,31.41,31.28,31.41,357784.7439916405,11.8583,11.8885,11.8393,11.8885,357784.744
2012-10-22 10:15:00,31.4,31.44,31.37,31.41,345872.51828631136,11.8848,11.8999,11.8734,11.8885,345872.5183
2012-10-22 10:20:00,31.41,31.5,31.4,31.48,224242.42424242423,11.8885,11.9226,11.8848,11.915,224242.4242
2012-10-22 10:25:00,31.48,31.53,31.46,31.48,309090.90909090906,11.915,11.934,11.9075,11.915,309090.9091
2012-10-22 10:30:00,31.48,31.49,31.44,31.46,292789.9686520376,11.915,11.9188,11.8999,11.9075,292789.9687
2012-10-22 10:35:00,31.46,31.49,31.43,31.44,455590.38662486937,11.9075,11.9188,11.8961,11.8999,455590.3866
2012-10-22 10:40:00,31.44,31.48,31.43,31.46,683176.5935214211,11.8999,11.915,11.8961,11.9075,683176.5935
2012-10-22 10:45:00,31.46,31.49,31.44,31.46,311807.7324973877,11.9075,11.9188,11.8999,11.9075,311807.7325
2012-10-22 10:50:00,31.46,31.48,31.44,31.45,366771.15987460816,11.9075,11.915,11.8999,11.9037,366771.1599
2012-10-22 10:55:00,31.45,31.47,31.44,31.45,145454.54545454544,11.9037,11.9113,11.8999,11.9037,145454.5455
2012-10-22 11:00:00,31.45,31.47,31.44,31.46,223824.4514106583,11.9037,11.9113,11.8999,11.9075,223824.4514
2012-10-22 11:05:00,31.46,31.5,31.45,31.49,295924.7648902821,11.9075,11.9226,11.9037,11.9188,295924.7649
2012-10-22 11:10:00,31.49,31.49,31.46,31.48,314106.5830721003,11.9188,11.9188,11.9075,11.915,314106.5831
2012-10-22 11:15:00,31.48,31.51,31.47,31.5,297805.64263322885,11.915,11.9264,11.9113,11.9226,297805.6426
2012-10-22 11:20:00,31.5,31.51,31.44,31.49,454127.4817136886,11.9226,11.9264,11.8999,11.9188,454127.4817
2012-10-22 11:25:00,31.49,31.5,31.47,31.49,127690.7001044932,11.9188,11.9226,11.9113,11.9188,127690.7001
2012-10-22 11:30:00,31.49,31.49,31.46,31.49,157157.78474399162,11.9188,11.9188,11.9075,11.9188,157157.7847
2012-10-22 11:35:00,31.49,31.5,31.47,31.48,166980.1462904911,11.9188,11.9226,11.9113,11.915,166980.1463
2012-10-22 11:40:00,31.48,31.49,31.46,31.49,312225.7053291536,11.915,11.9188,11.9075,11.9188,312225.7053
2012-10-22 11:45:00,31.49,31.49,31.47,31.49,138766.98014629047,11.9188,11.9188,11.9113,11.9188,138766.9801
2012-10-22 11:50:00,31.49,31.5,31.47,31.49,131243.46917450364,11.9188,11.9226,11.9113,11.9188,131243.4692
2012-10-22 11:55:00,31.5,31.53,31.49,31.5,71055.38140020898,11.9226,11.934,11.9188,11.9226,71055.3814
2012-10-22 12:00:00,31.5,31.51,31.48,31.49,128317.6593521421,11.9226,11.9264,11.915,11.9188,128317.6594
2012-10-22 12:05:00,31.49,31.49,31.47,31.47,159247.64890282133,11.9188,11.9188,11.9113,11.9113,159247.6489
2012-10-22 12:10:00,31.47,31.47,31.46,31.47,206060.60606060605,11.9113,11.9113,11.9075,11.9113,206060.6061
2012-10-22 12:15:00,31.47,31.48,31.46,31.47,207105.5381400209,11.9113,11.915,11.9075,11.9113,207105.5381
2012-10-22 12:20:00,31.47,31.49,31.46,31.48,145872.5182863114,11.9113,11.9188,11.9075,11.915,145872.5183
2012-10-22 12:25:00,31.48,31.48,31.46,31.47,140438.87147335423,11.915,11.915,11.9075,11.9113,140438.8715
2012-10-22 12:30:00,31.47,31.48,31.44,31.45,267502.6123301985,11.9113,11.915,11.8999,11.9037,267502.6123
2012-10-22 12:35:00,31.45,31.47,31.45,31.47,164054.33646812956,11.9037,11.9113,11.9037,11.9113,164054.3365
2012-10-22 12:40:00,31.47,31.47,31.45,31.46,98223.61546499476,11.9113,11.9113,11.9037,11.9075,98223.6155
2012-10-22 12:45:00,31.46,31.49,31.46,31.47,287774.2946708464,11.9075,11.9188,11.9075,11.9113,287774.2947
2012-10-22 12:50:00,31.47,31.47,31.45,31.46,315987.46081504703,11.9113,11.9113,11.9037,11.9075,315987.4608
2012-10-22 12:55:00,31.46,31.48,31.45,31.45,165517.24137931035,11.9075,11.915,11.9037,11.9037,165517.2414
2012-10-22 13:00:00,31.45,31.47,31.44,31.44,142319.74921630093,11.9037,11.9113,11.8999,11.8999,142319.7492
2012-10-22 13:05:00,31.45,31.46,31.43,31.44,229676.07105538136,11.9037,11.9075,11.8961,11.8999,229676.0711
2012-10-22 13:10:00,31.45,31.46,31.4,31.45,452873.5632183908,11.9037,11.9075,11.8848,11.9037,452873.5632
2012-10-22 13:15:00,31.46,31.46,31.43,31.44,214838.0355276907,11.9075,11.9075,11.8961,11.8999,214838.0355
2012-10-22 13:20:00,31.44,31.46,31.42,31.46,416927.89968652034,11.8999,11.9075,11.8923,11.9075,416927.8997
2012-10-22 13:25:00,31.46,31.46,31.43,31.45,405015.6739811912,11.9075,11.9075,11.8961,11.9037,405015.674
2012-10-22 13:30:00,31.44,31.45,31.43,31.44,264785.78892372,11.8999,11.9037,11.8961,11.8999,264785.7889
2012-10-22 13:35:00,31.43,31.44,31.42,31.43,338140.02089864155,11.8961,11.8999,11.8923,11.8961,338140.0209
2012-10-22 13:40:00,31.43,31.43,31.43,31.43,249947.7533960293,11.8961,11.8961,11.8961,11.8961,249947.7534
2012-10-22 13:45:00,31.43,31.44,31.41,31.44,401044.9320794149,11.8961,11.8999,11.8885,11.8999,401044.9321
2012-10-22 13:50:00,31.43,31.46,31.43,31.45,184952.9780564264,11.8961,11.9075,11.8961,11.9037,184952.9781
2012-10-22 13:55:00,31.45,31.45,31.44,31.44,94879.83281086729,11.9037,11.9037,11.8999,11.8999,94879.8328
2012-10-22 14:00:00,31.44,31.44,31.4,31.41,239498.4326018809,11.8999,11.8999,11.8848,11.8885,239498.4326
2012-10-22 14:05:00,31.41,31.44,31.41,31.42,205224.66039707416,11.8885,11.8999,11.8885,11.8923,205224.6604
2012-10-22 14:10:00,31.42,31.43,31.41,31.42,167189.13270637408,11.8923,11.8961,11.8885,11.8923,167189.1327
2012-10-22 14:15:00,31.42,31.44,31.41,31.42,360292.5809822361,11.8923,11.8999,11.8885,11.8923,360292.581
2012-10-22 14:20:00,31.42,31.43,31.41,31.43,190595.61128526644,11.8923,11.8961,11.8885,11.8961,190595.6113
2012-10-22 14:25:00,31.43,31.43,31.36,31.37,310553.81400208984,11.8961,11.8961,11.8696,11.8734,310553.814
2012-10-22 14:30:00,31.37,31.38,31.36,31.36,319749.21630094043,11.8734,11.8772,11.8696,11.8696,319749.2163
2012-10-22 14:35:00,31.36,31.37,31.35,31.36,156321.83908045976,11.8696,11.8734,11.8658,11.8696,156321.8391
2012-10-22 14:40:00,31.35,31.37,31.32,31.33,201253.9184952978,11.8658,11.8734,11.8545,11.8583,201253.9185
2012-10-22 14:45:00,31.33,31.37,31.3,31.31,286102.40334378264,11.8583,11.8734,11.8469,11.8507,286102.4033
2012-10-22 14:50:00,31.3,31.32,31.29,31.3,263113.8975966562,11.8469,11.8545,11.8431,11.8469,263113.8976
2012-10-22 14:55:00,31.29,31.3,31.27,31.27,241588.2967607105,11.8431,11.8469,11.8356,11.8356,241588.2968
2012-10-22 15:00:00,31.27,31.3,31.27,31.28,246812.95715778472,11.8356,11.8469,11.8356,11.8393,246812.9572
2012-10-22 15:05:00,31.28,31.28,31.25,31.26,305956.11285266455,11.8393,11.8393,11.828,11.8318,305956.1129
2012-10-22 15:10:00,31.26,31.35,31.26,31.35,282340.64785788924,11.8318,11.8658,11.8318,11.8658,282340.6479
2012-10-22 15:15:00,31.34,31.37,31.34,31.37,170532.91536050156,11.8621,11.8734,11.8621,11.8734,170532.9154
2012-10-22 15:20:00,31.37,31.37,31.32,31.33,292163.0094043887,11.8734,11.8734,11.8545,11.8583,292163.0094
2012-10-22 15:25:00,31.33,31.38,31.31,31.35,290909.0909090909,11.8583,11.8772,11.8507,11.8658,290909.0909
2012-10-22 15:30:00,31.35,31.35,31.32,31.34,443887.1473354232,11.8658,11.8658,11.8545,11.8621,443887.1473
2012-10-22 15:35:00,31.34,31.41,31.34,31.39,306374.0856844305,11.8621,11.8885,11.8621,11.881,306374.0857
2012-10-22 15:40:00,31.4,31.4,31.33,31.35,312643.6781609195,11.8848,11.8848,11.8583,11.8658,312643.6782
2012-10-22 15:45:00,31.36,31.38,31.35,31.38,239916.4054336468,11.8696,11.8772,11.8658,11.8772,239916.4054
2012-10-22 15:50:00,31.38,31.42,31.37,31.41,373040.7523510972,11.8772,11.8923,11.8734,11.8885,373040.7524
2012-10-22 15:55:00,31.41,31.5,31.41,31.48,827586.2068965517,11.8885,11.9226,11.8885,11.915,827586.2069
2012-10-23 09:30:00,31.16,31.47,31.15,31.4,634064.7857889237,11.7939,11.9113,11.7901,11.8848,634064.7858
2012-10-23 09:35:00,31.4,31.4,31.2,31.22,968234.0647857888,11.8848,11.8848,11.8091,11.8166,968234.0648
2012-10-23 09:40:00,31.22,31.23,31.13,31.15,217136.8861024033,11.8166,11.8204,11.7826,11.7901,217136.8861
2012-10-23 09:45:00,31.15,31.15,31.11,31.15,332079.41483803553,11.7901,11.7901,11.775,11.7901,332079.4148
2012-10-23 09:50:00,31.15,31.2,31.15,31.19,333333.3333333333,11.7901,11.8091,11.7901,11.8053,333333.3333
2012-10-23 09:55:00,31.19,31.22,31.17,31.18,226959.2476489028,11.8053,11.8166,11.7977,11.8015,226959.2476
2012-10-23 10:00:00,31.18,31.19,31.16,31.17,242633.22884012532,11.8015,11.8053,11.7939,11.7977,242633.2288
2012-10-23 10:05:00,31.17,31.18,31.16,31.16,215673.98119122256,11.7977,11.8015,11.7939,11.7939,215673.9812
2012-10-23 10:10:00,31.16,31.18,31.15,31.17,183490.07314524555,11.7939,11.8015,11.7901,11.7977,183490.0731
2012-10-23 10:15:00,31.16,31.17,31.12,31.13,235109.7178683385,11.7939,11.7977,11.7788,11.7826,235109.7179
2012-10-23 10:20:00,31.13,31.17,31.13,31.15,214629.0491118077,11.7826,11.7977,11.7826,11.7901,214629.0491
2012-10-23 10:25:00,31.15,31.16,31.12,31.14,318286.31138975965,11.7901,11.7939,11.7788,11.7864,318286.3114
2012-10-23 10:30:00,31.14,31.14,31.08,31.1,366980.1462904911,11.7864,11.7864,11.7636,11.7712,366980.1463
2012-10-23 10:35:00,31.1,31.1,30.98,31.0,388087.7742946709,11.7712,11.7712,11.7258,11.7334,388087.7743
2012-10-23 10:40:00,31.0,31.02,30.97,30.99,341692.789968652,11.7334,11.7409,11.722,11.7296,341692.79
2012-10-23 10:45:00,30.99,31.04,30.98,31.01,260188.08777429463,11.7296,11.7485,11.7258,11.7371,260188.0878
2012-10-23 10:50:00,31.0,31.01,30.99,30.99,157784.74399164054,11.7334,11.7371,11.7296,11.7296,157784.744
2012-10-23 10:55:00,31.0,31.03,30.99,31.01,243887.1473354232,11.7334,11.7447,11.7296,11.7371,243887.1473
2012-10-23 11:00:00,31.01,31.04,31.0,31.02,216509.9268547544,11.7371,11.7485,11.7334,11.7409,216509.9269
2012-10-23 11:05:00,31.02,31.05,31.01,31.01,156948.79832810868,11.7409,11.7523,11.7371,11.7371,156948.7983
2012-10-23 11:10:00,31.01,31.05,31.0,31.04,234900.7314524556,11.7371,11.7523,11.7334,11.7485,234900.7315
2012-10-23 11:15:00,31.04,31.06,31.03,31.05,272309.2998955068,11.7485,11.7561,11.7447,11.7523,272309.2999
2012-10-23 11:20:00,31.05,31.06,31.04,31.05,231556.9487983281,11.7523,11.7561,11.7485,11.7523,231556.9488
2012-10-23 11:25:00,31.06,31.09,31.05,31.06,131034.48275862068,11.7561,11.7674,11.7523,11.7561,131034.4828
2012-10-23 11:30:00,31.06,31.08,31.05,31.08,209822.36154649948,11.7561,11.7636,11.7523,11.7636,209822.3615
2012-10-23 11:35:00,31.08,31.08,31.05,31.06,127481.71368861024,11.7636,11.7636,11.7523,11.7561,127481.7137
2012-10-23 11:40:00,31.06,31.08,31.05,31.06,87983.28108672936,11.7561,11.7636,11.7523,11.7561,87983.2811
2012-10-23 11:45:00,31.06,31.08,31.05,31.06,93834.90073145244,11.7561,11.7636,11.7523,11.7561,93834.9007
2012-10-23 11:50:00,31.07,31.09,31.06,31.07,89028.2131661442,11.7599,11.7674,11.7561,11.7599,89028.2132
2012-10-23 11:55:00,31.07,31.09,31.06,31.07,64785.78892371996,11.7599,11.7674,11.7561,11.7599,64785.7889
2012-10-23 12:00:00,31.08,31.08,31.04,31.05,94043.88714733542,11.7636,11.7636,11.7485,11.7523,94043.8871
2012-10-23 12:05:00,31.05,31.05,31.04,31.05,98223.61546499476,11.7523,11.7523,11.7485,11.7523,98223.6155
2012-10-23 12:10:00,31.05,31.1,31.05,31.09,145245.55903866247,11.7523,11.7712,11.7523,11.7674,145245.559
2012-10-23 12:15:00,31.09,31.11,31.07,31.1,198955.0679205852,11.7674,11.775,11.7599,11.7712,198955.0679
2012-10-23 12:20:00,31.1,31.13,31.1,31.11,178265.41274817137,11.7712,11.7826,11.7712,11.775,178265.4127
2012-10-23 12:25:00,31.11,31.11,31.1,31.1,154022.9885057471,11.775,11.775,11.7712,11.7712,154022.9885
2012-10-23 12:30:00,31.1,31.1,31.1,31.1,64158.82967607105,11.7712,11.7712,11.7712,11.7712,64158.8297
2012-10-23 12:35:00,31.1,31.13,31.1,31.12,177847.43991640542,11.7712,11.7826,11.7712,11.7788,177847.4399
2012-10-23 12:40:00,31.12,31.15,31.1,31.15,156321.83908045976,11.7788,11.7901,11.7712,11.7901,156321.8391
2012-10-23 12:45:00,31.15,31.27,31.15,31.25,703866.2486938349,11.7901,11.8356,11.7901,11.828,703866.2487
2012-10-23 12:50:00,31.26,31.27,31.2,31.24,336468.1295715778,11.8318,11.8356,11.8091,11.8242,336468.1296
2012-10-23 12:55:00,31.24,31.29,31.24,31.29,410867.2936259143,11.8242,11.8431,11.8242,11.8431,410867.2936
2012-10-23 13:00:00,31.29,31.36,31.29,31.33,326436.7816091954,11.8431,11.8696,11.8431,11.8583,326436.7816
2012-10-23 13:05:00,31.33,31.35,31.31,31.32,417554.8589341693,11.8583,11.8658,11.8507,11.8545,417554.8589
2012-10-23 13:10:00,31.32,31.37,31.29,31.29,589968.6520376175,11.8545,11.8734,11.8431,11.8431,589968.652
2012-10-23 13:15:00,31.29,31.39,31.29,31.38,406687.56530825497,11.8431,11.881,11.8431,11.8772,406687.5653
2012-10-23 13:20:00,31.38,31.38,31.35,31.35,499477.5339602926,11.8772,11.8772,11.8658,11.8658,499477.534
2012-10-23 13:25:00,31.36,31.38,31.35,31.37,171577.8474399164,11.8696,11.8772,11.8658,11.8734,171577.8474
2012-10-23 13:30:00,31.37,31.4,31.37,31.38,236363.63636363635,11.8734,11.8848,11.8734,11.8772,236363.6364
2012-10-23 13:35:00,31.38,31.41,31.38,31.4,244932.079414838,11.8772,11.8885,11.8772,11.8848,244932.0794
2012-10-23 13:40:00,31.4,31.4,31.36,31.36,155485.8934169279,11.8848,11.8848,11.8696,11.8696,155485.8934
2012-10-23 13:45:00,31.36,31.38,31.35,31.38,381609.1954022988,11.8696,11.8772,11.8658,11.8772,381609.1954
2012-10-23 13:50:00,31.38,31.44,31.37,31.43,139602.92580982237,11.8772,11.8999,11.8734,11.8961,139602.9258
2012-10-23 13:55:00,31.43,31.47,31.4,31.45,552769.0700104493,11.8961,11.9113,11.8848,11.9037,552769.07
2012-10-23 14:00:00,31.46,31.51,31.46,31.48,408568.4430512016,11.9075,11.9264,11.9075,11.915,408568.4431
2012-10-23 14:05:00,31.48,31.48,31.37,31.37,197283.1765935214,11.915,11.915,11.8734,11.8734,197283.1766
2012-10-23 14:10:00,31.37,31.38,31.35,31.37,293207.9414838036,11.8734,11.8772,11.8658,11.8734,293207.9415
2012-10-23 14:15:00,31.36,31.39,31.32,31.33,195820.27168234065,11.8696,11.881,11.8545,11.8583,195820.2717
2012-10-23 14:20:00,31.33,31.36,31.31,31.35,129780.56426332289,11.8583,11.8696,11.8507,11.8658,129780.5643
2012-10-23 14:25:00,31.35,31.37,31.33,31.35,104284.22152560083,11.8658,11.8734,11.8583,11.8658,104284.2215
2012-10-23 14:30:00,31.35,31.38,31.35,31.37,98432.60188087774,11.8658,11.8772,11.8658,11.8734,98432.6019
2012-10-23 14:35:00,31.37,31.42,31.37,31.41,116823.4064785789,11.8734,11.8923,11.8734,11.8885,116823.4065
2012-10-23 14:40:00,31.41,31.44,31.4,31.42,165935.2142110763,11.8885,11.8999,11.8848,11.8923,165935.2142
2012-10-23 14:45:00,31.42,31.46,31.41,31.42,142946.70846394985,11.8923,11.9075,11.8885,11.8923,142946.7085
2012-10-23 14:50:00,31.42,31.42,31.38,31.38,104911.18077324974,11.8923,11.8923,11.8772,11.8772,104911.1808
2012-10-23 14:55:00,31.38,31.39,31.37,31.37,90700.10449320794,11.8772,11.881,11.8734,11.8734,90700.1045
2012-10-23 15:00:00,31.38,31.39,31.35,31.35,107001.0449320794,11.8772,11.881,11.8658,11.8658,107001.0449
2012-10-23 15:05:00,31.36,31.36,31.31,31.32,138349.00731452456,11.8696,11.8696,11.8507,11.8545,138349.0073
2012-10-23 15:10:00,31.32,31.34,31.28,31.28,195611.28526645768,11.8545,11.8621,11.8393,11.8393,195611.2853
2012-10-23 15:15:00,31.28,31.32,31.28,31.31,127063.7408568443,11.8393,11.8545,11.8393,11.8507,127063.7409
2012-10-23 15:20:00,31.31,31.33,31.28,31.29,198746.0815047022,11.8507,11.8583,11.8393,11.8431,198746.0815
2012-10-23 15:25:00,31.29,31.33,31.28,31.31,291745.0365726228,11.8431,11.8583,11.8393,11.8507,291745.0366
2012-10-23 15:30:00,31.3,31.33,31.27,31.29,218599.7910135841,11.8469,11.8583,11.8356,11.8431,218599.791
2012-10-23 15:35:00,31.29,31.33,31.27,31.27,287774.2946708464,11.8431,11.8583,11.8356,11.8356,287774.2947
2012-10-23 15:40:00,31.27,31.31,31.26,31.3,209613.3751306165,11.8356,11.8507,11.8318,11.8469,209613.3751
2012-10-23 15:45:00,31.3,31.34,31.28,31.3,218599.7910135841,11.8469,11.8621,11.8393,11.8469,218599.791
2012-10-23 15:50:00,31.29,31.33,31.29,31.3,267711.5987460815,11.8431,11.8583,11.8431,11.8469,267711.5987
2012-10-23 15:55:00,31.3,31.33,31.27,31.28,558620.6896551724,11.8469,11.8583,11.8356,11.8393,558620.6897
2012-10-24 09:30:00,31.34,31.41,31.05,31.16,819853.7095088819,11.8621,11.8885,11.7523,11.7939,819853.7095
2012-10-24 09:35:00,31.17,31.33,31.17,31.3,364890.2821316614,11.7977,11.8583,11.7977,11.8469,364890.2821
2012-10-24 09:40:00,31.3,31.38,31.28,31.35,303239.289446186,11.8469,11.8772,11.8393,11.8658,303239.2894
2012-10-24 09:45:00,31.35,31.38,31.32,31.38,351933.12434691744,11.8658,11.8772,11.8545,11.8772,351933.1243
2012-10-24 09:50:00,31.38,31.42,31.35,31.4,488819.2267502612,11.8772,11.8923,11.8658,11.8848,488819.2268
2012-10-24 09:55:00,31.4,31.58,31.38,31.55,416091.9540229885,11.8848,11.9529,11.8772,11.9415,416091.954
2012-10-24 10:00:00,31.54,31.63,31.52,31.52,350888.1922675026,11.9378,11.9718,11.9302,11.9302,350888.1923
2012-10-24 10:05:00,31.52,31.58,31.47,31.47,187878.78787878787,11.9302,11.9529,11.9113,11.9113,187878.7879
2012-10-24 10:10:00,31.47,31.5,31.41,31.43,207941.48380355275,11.9113,11.9226,11.8885,11.8961,207941.4838
2012-10-24 10:15:00,31.43,31.5,31.43,31.5,178683.3855799373,11.8961,11.9226,11.8961,11.9226,178683.3856
2012-10-24 10:20:00,31.5,31.53,31.48,31.51,289446.1859979101,11.9226,11.934,11.915,11.9264,289446.186
2012-10-24 10:25:00,31.51,31.59,31.47,31.49,209404.3887147336,11.9264,11.9567,11.9113,11.9188,209404.3887
2012-10-24 10:30:00,31.49,31.55,31.46,31.54,171995.82027168234,11.9188,11.9415,11.9075,11.9378,171995.8203
2012-10-24 10:35:00,31.55,31.59,31.53,31.56,341483.80355276907,11.9415,11.9567,11.934,11.9453,341483.8036
2012-10-24 10:40:00,31.56,31.62,31.55,31.6,161128.52664576803,11.9453,11.968,11.9415,11.9605,161128.5266
2012-10-24 10:45:00,31.6,31.61,31.55,31.55,141065.83072100312,11.9605,11.9642,11.9415,11.9415,141065.8307
2012-10-24 10:50:00,31.55,31.58,31.53,31.56,164890.28213166143,11.9415,11.9529,11.934,11.9453,164890.2821
2012-10-24 10:55:00,31.56,31.58,31.55,31.56,106165.09926854754,11.9453,11.9529,11.9415,11.9453,106165.0993
2012-10-24 11:00:00,31.56,31.6,31.56,31.58,169070.01044932078,11.9453,11.9605,11.9453,11.9529,169070.0104
2012-10-24 11:05:00,31.57,31.59,31.56,31.58,144827.58620689655,11.9491,11.9567,11.9453,11.9529,144827.5862
2012-10-24 11:10:00,31.58,31.58,31.54,31.56,112434.69174503656,11.9529,11.9529,11.9378,11.9453,112434.6917
2012-10-24 11:15:00,31.56,31.56,31.5,31.5,92163.00940438872,11.9453,11.9453,11.9226,11.9226,92163.0094
2012-10-24 11:20:00,31.5,31.5,31.44,31.45,188296.76071055385,11.9226,11.9226,11.8999,11.9037,188296.7607
2012-10-24 11:25:00,31.45,31.5,31.44,31.48,139602.92580982237,11.9037,11.9226,11.8999,11.915,139602.9258
2012-10-24 11:30:00,31.48,31.53,31.48,31.5,177847.43991640542,11.915,11.934,11.915,11.9226,177847.4399
2012-10-24 11:35:00,31.5,31.52,31.46,31.46,133333.33333333334,11.9226,11.9302,11.9075,11.9075,133333.3333
2012-10-24 11:40:00,31.46,31.49,31.45,31.46,188296.76071055385,11.9075,11.9188,11.9037,11.9075,188296.7607
2012-10-24 11:45:00,31.46,31.48,31.43,31.45,135632.18390804596,11.9075,11.915,11.8961,11.9037,135632.1839
2012-10-24 11:50:00,31.45,31.46,31.45,31.45,36363.63636363636,11.9037,11.9075,11.9037,11.9037,36363.6364
2012-10-24 11:55:00,31.45,31.46,31.39,31.4,137095.08881922674,11.9037,11.9075,11.881,11.8848,137095.0888
2012-10-24 12:00:00,31.4,31.43,31.39,31.43,133960.29258098223,11.8848,11.8961,11.881,11.8961,133960.2926
2012-10-24 12:05:00,31.42,31.43,31.39,31.41,76071.0553814002,11.8923,11.8961,11.881,11.8885,76071.0554
2012-10-24 12:10:00,31.41,31.43,31.41,31.43,140438.87147335423,11.8885,11.8961,11.8885,11.8961,140438.8715
2012-10-24 12:15:00,31.43,31.45,31.42,31.42,188714.7335423197,11.8961,11.9037,11.8923,11.8923,188714.7335
2012-10-24 12:20:00,31.42,31.43,31.41,31.41,115360.50156739813,11.8923,11.8961,11.8885,11.8885,115360.5016
2012-10-24 12:25:00,31.41,31.44,31.4,31.41,127690.7001044932,11.8885,11.8999,11.8848,11.8885,127690.7001
2012-10-24 12:30:00,31.41,31.45,31.41,31.43,142319.74921630093,11.8885,11.9037,11.8885,11.8961,142319.7492
2012-10-24 12:35:00,31.43,31.44,31.41,31.43,66666.66666666667,11.8961,11.8999,11.8885,11.8961,66666.6667
2012-10-24 12:40:00,31.43,31.46,31.43,31.46,60815.04702194357,11.8961,11.9075,11.8961,11.9075,60815.047
2012-10-24 12:45:00,31.46,31.46,31.41,31.44,88192.26750261233,11.9075,11.9075,11.8885,11.8999,88192.2675
2012-10-24 12:50:00,31.44,31.47,31.43,31.46,69383.49007314524,11.8999,11.9113,11.8961,11.9075,69383.4901
2012-10-24 12:55:00,31.46,31.48,31.45,31.46,60188.08777429467,11.9075,11.915,11.9037,11.9075,60188.0878
2012-10-24 13:00:00,31.46,31.48,31.46,31.46,60606.0606060606,11.9075,11.915,11.9075,11.9075,60606.0606
2012-10-24 13:05:00,31.47,31.49,31.46,31.49,58516.19644723093,11.9113,11.9188,11.9075,11.9188,58516.1964
2012-10-24 13:10:00,31.48,31.49,31.46,31.46,76280.04179728318,11.915,11.9188,11.9075,11.9075,76280.0418
2012-10-24 13:15:00,31.46,31.47,31.44,31.45,83803.55276907001,11.9075,11.9113,11.8999,11.9037,83803.5528
2012-10-24 13:20:00,31.45,31.46,31.43,31.44,185579.93730407525,11.9037,11.9075,11.8961,11.8999,185579.9373
2012-10-24 13:25:00,31.44,31.47,31.44,31.47,132079.41483803553,11.8999,11.9113,11.8999,11.9113,132079.4148
2012-10-24 13:30:00,31.47,31.48,31.44,31.44,120585.16196447233,11.9113,11.915,11.8999,11.8999,120585.162
2012-10-24 13:35:00,31.44,31.46,31.44,31.46,50365.72622779519,11.8999,11.9075,11.8999,11.9075,50365.7262
2012-10-24 13:40:00,31.46,31.48,31.46,31.47,91118.07732497388,11.9075,11.915,11.9075,11.9113,91118.0773
2012-10-24 13:45:00,31.47,31.48,31.46,31.48,122048.06687565308,11.9113,11.915,11.9075,11.915,122048.0669
2012-10-24 13:50:00,31.47,31.48,31.45,31.47,93834.90073145244,11.9113,11.915,11.9037,11.9113,93834.9007
2012-10-24 13:55:00,31.47,31.48,31.45,31.45,103239.289446186,11.9113,11.915,11.9037,11.9037,103239.2894
2012-10-24 14:00:00,31.45,31.46,31.44,31.45,79205.85161964472,11.9037,11.9075,11.8999,11.9037,79205.8516
2012-10-24 14:05:00,31.45,31.46,31.44,31.44,108881.92267502612,11.9037,11.9075,11.8999,11.8999,108881.9227
2012-10-24 14:10:00,31.45,31.46,31.43,31.44,125182.8631138976,11.9037,11.9075,11.8961,11.8999,125182.8631
2012-10-24 14:15:00,31.44,31.44,31.31,31.44,305120.1671891327,11.8999,11.8999,11.8507,11.8999,305120.1672
2012-10-24 14:20:00,31.43,31.46,31.4,31.41,158411.70323928943,11.8961,11.9075,11.8848,11.8885,158411.7032
2012-10-24 14:25:00,31.4,31.45,31.4,31.43,153814.00208986417,11.8848,11.9037,11.8848,11.8961,153814.0021
2012-10-24 14:30:00,31.43,31.46,31.41,31.43,183908.0459770115,11.8961,11.9075,11.8885,11.8961,183908.046
2012-10-24 14:35:00,31.43,31.46,31.41,31.42,169487.98328108672,11.8961,11.9075,11.8885,11.8923,169487.9833
2012-10-24 14:40:00,31.42,31.44,31.39,31.43,117659.35214211076,11.8923,11.8999,11.881,11.8961,117659.3521
2012-10-24 14:45:00,31.43,31.44,31.39,31.44,132079.41483803553,11.8961,11.8999,11.881,11.8999,132079.4148
2012-10-24 14:50:00,31.44,31.45,31.41,31.43,132706.37408568442,11.8999,11.9037,11.8885,11.8961,132706.3741
2012-10-24 14:55:00,31.43,31.44,31.41,31.42,139602.92580982237,11.8961,11.8999,11.8885,11.8923,139602.9258
2012-10-24 15:00:00,31.41,31.43,31.34,31.35,154440.96133751306,11.8885,11.8961,11.8621,11.8658,154440.9613
2012-10-24 15:05:00,31.35,31.38,31.32,31.37,135841.17032392893,11.8658,11.8772,11.8545,11.8734,135841.1703
2012-10-24 15:10:00,31.38,31.39,31.35,31.36,215047.0219435737,11.8772,11.881,11.8658,11.8696,215047.0219
2012-10-24 15:15:00,31.36,31.37,31.32,31.34,166562.17345872518,11.8696,11.8734,11.8545,11.8621,166562.1735
2012-10-24 15:20:00,31.34,31.37,31.32,31.35,252873.5632183908,11.8621,11.8734,11.8545,11.8658,252873.5632
2012-10-24 15:25:00,31.35,31.36,31.33,31.35,179728.31765935215,11.8658,11.8696,11.8583,11.8658,179728.3177
2012-10-24 15:30:00,31.35,31.36,31.33,31.33,125809.8223615465,11.8658,11.8696,11.8583,11.8583,125809.8224
2012-10-24 15:35:00,31.33,31.36,31.32,31.32,218808.77742946707,11.8583,11.8696,11.8545,11.8545,218808.7774
2012-10-24 15:40:00,31.32,31.34,31.32,31.33,254545.45454545453,11.8545,11.8621,11.8545,11.8583,254545.4545
2012-10-24 15:45:00,31.33,31.38,31.32,31.35,329571.5778474399,11.8583,11.8772,11.8545,11.8658,329571.5778
2012-10-24 15:50:00,31.35,31.35,31.32,31.34,302403.3437826541,11.8658,11.8658,11.8545,11.8621,302403.3438
2012-10-24 15:55:00,31.34,31.38,31.32,31.38,701567.3981191223,11.8621,11.8772,11.8545,11.8772,701567.3981
2012-10-25 09:30:00,31.55,31.63,31.5,31.61,379728.31765935215,11.9415,11.9718,11.9226,11.9642,379728.3177
2012-10-25 09:35:00,31.61,31.66,31.61,31.61,133751.30616509926,11.9642,11.9832,11.9642,11.9642,133751.3062
2012-10-25 09:40:00,31.62,31.65,31.55,31.59,173458.7251828631,11.968,11.9794,11.9415,11.9567,173458.7252
2012-10-25 09:45:00,31.6,31.7,31.56,31.69,412539.1849529781,11.9605,11.9983,11.9453,11.9945,412539.185
2012-10-25 09:50:00,31.69,31.69,31.54,31.64,210240.3343782654,11.9945,11.9945,11.9378,11.9756,210240.3344
2012-10-25 09:55:00,31.64,31.67,31.58,31.61,142737.72204806688,11.9756,11.987,11.9529,11.9642,142737.722
2012-10-25 10:00:00,31.61,31.62,31.56,31.62,233228.84012539184,11.9642,11.968,11.9453,11.968,233228.8401
2012-10-25 10:05:00,31.62,31.68,31.59,31.68,269801.4629049112,11.968,11.9907,11.9567,11.9907,269801.4629
2012-10-25 10:10:00,31.67,31.72,31.65,31.65,421525.6008359456,11.987,12.0059,11.9794,11.9794,421525.6008
2012-10-25 10:15:00,31.64,31.65,31.61,31.62,194566.35318704284,11.9756,11.9794,11.9642,11.968,194566.3532
2012-10-25 10:20:00,31.62,31.64,31.6,31.6,174503.6572622779,11.968,11.9756,11.9605,11.9605,174503.6573
2012-10-25 10:25:00,31.6,31.62,31.59,31.6,356321.83908045973,11.9605,11.968,11.9567,11.9605,356321.8391
2012-10-25 10:30:00,31.6,31.6,31.55,31.56,150261.2330198537,11.9605,11.9605,11.9415,11.9453,150261.233
2012-10-25 10:35:00,31.56,31.61,31.56,31.6,186415.8829676071,11.9453,11.9642,11.9453,11.9605,186415.883
2012-10-25 10:40:00,31.6,31.63,31.6,31.63,170532.91536050156,11.9605,11.9718,11.9605,11.9718,170532.9154
2012-10-25 10:45:00,31.63,31.64,31.58,31.59,220689.6551724138,11.9718,11.9756,11.9529,11.9567,220689.6552
2012-10-25 10:50:00,31.59,31.64,31.57,31.62,273981.19122257055,11.9567,11.9756,11.9491,11.968,273981.1912
2012-10-25 10:55:00,31.61,31.63,31.6,31.62,270010.44932079414,11.9642,11.9718,11.9605,11.968,270010.4493
2012-10-25 11:00:00,31.62,31.65,31.6,31.64,302821.31661442004,11.968,11.9794,11.9605,11.9756,302821.3166
2012-10-25 11:05:00,31.64,31.66,31.63,31.64,196865.2037617555,11.9756,11.9832,11.9718,11.9756,196865.2038
2012-10-25 11:10:00,31.65,31.65,31.6,31.61,262904.9111807732,11.9794,11.9794,11.9605,11.9642,262904.9112
2012-10-25 11:15:00,31.61,31.63,31.6,31.61,130825.49634273772,11.9642,11.9718,11.9605,11.9642,130825.4963
2012-10-25 11:20:00,31.61,31.62,31.56,31.56,113270.63740856844,11.9642,11.968,11.9453,11.9453,113270.6374
2012-10-25 11:25:00,31.57,31.57,31.49,31.5,227795.19331243468,11.9491,11.9491,11.9188,11.9226,227795.1933
2012-10-25 11:30:00,31.5,31.54,31.5,31.54,471264.3678160919,11.9226,11.9378,11.9226,11.9378,471264.3678
2012-10-25 11:35:00,31.53,31.58,31.52,31.58,278996.8652037617,11.934,11.9529,11.9302,11.9529,278996.8652
2012-10-25 11:40:00,31.57,31.6,31.56,31.59,439080.4597701149,11.9491,11.9605,11.9453,11.9567,439080.4598
2012-10-25 11:45:00,31.59,31.59,31.57,31.58,155485.8934169279,11.9567,11.9567,11.9491,11.9529,155485.8934
2012-10-25 11:50:00,31.58,31.59,31.52,31.53,338140.02089864155,11.9529,11.9567,11.9302,11.934,338140.0209
2012-10-25 11:55:00,31.53,31.57,31.52,31.56,117868.33855799372,11.934,11.9491,11.9302,11.9453,117868.3386
2012-10-25 12:00:00,31.56,31.57,31.52,31.52,134587.25182863112,11.9453,11.9491,11.9302,11.9302,134587.2518
2012-10-25 12:05:00,31.52,31.56,31.51,31.54,158411.70323928943,11.9302,11.9453,11.9264,11.9378,158411.7032
2012-10-25 12:10:00,31.54,31.55,31.52,31.54,75653.08254963427,11.9378,11.9415,11.9302,11.9378,75653.0825
2012-10-25 12:15:00,31.54,31.54,31.5,31.52,62068.96551724138,11.9378,11.9378,11.9226,11.9302,62068.9655
2012-10-25 12:20:00,31.52,31.52,31.45,31.45,169278.99686520375,11.9302,11.9302,11.9037,11.9037,169278.9969
2012-10-25 12:25:00,31.46,31.48,31.43,31.46,108672.93625914316,11.9075,11.915,11.8961,11.9075,108672.9363
2012-10-25 12:30:00,31.46,31.47,31.42,31.44,207732.4973876698,11.9075,11.9113,11.8923,11.8999,207732.4974
2012-10-25 12:35:00,31.43,31.45,31.42,31.45,85684.43051201671,11.8961,11.9037,11.8923,11.9037,85684.4305
2012-10-25 12:40:00,31.44,31.45,31.41,31.43,91954.02298850576,11.8999,11.9037,11.8885,11.8961,91954.023
2012-10-25 12:45:00,31.42,31.47,31.42,31.47,143155.6948798328,11.8923,11.9113,11.8923,11.9113,143155.6949
2012-10-25 12:50:00,31.47,31.5,31.46,31.49,98223.61546499476,11.9113,11.9226,11.9075,11.9188,98223.6155
2012-10-25 12:55:00,31.49,31.52,31.48,31.51,129780.56426332289,11.9188,11.9302,11.915,11.9264,129780.5643
2012-10-25 13:00:00,31.52,31.54,31.49,31.52,139184.95297805642,11.9302,11.9378,11.9188,11.9302,139184.953
2012-10-25 13:05:00,31.52,31.54,31.51,31.52,116405.43364681296,11.9302,11.9378,11.9264,11.9302,116405.4336
2012-10-25 13:10:00,31.52,31.53,31.5,31.51,39289.44618599791,11.9302,11.934,11.9226,11.9264,39289.4462
2012-10-25 13:15:00,31.52,31.53,31.5,31.51,59143.15569487983,11.9302,11.934,11.9226,11.9264,59143.1557
2012-10-25 13:20:00,31.51,31.53,31.5,31.52,61024.03343782654,11.9264,11.934,11.9226,11.9302,61024.0334
2012-10-25 13:25:00,31.52,31.54,31.52,31.53,102403.34378265412,11.9302,11.9378,11.9302,11.934,102403.3438
2012-10-25 13:30:00,31.53,31.53,31.45,31.45,73354.23197492163,11.934,11.934,11.9037,11.9037,73354.232
2012-10-25 13:35:00,31.45,31.5,31.45,31.49,67920.58516196447,11.9037,11.9226,11.9037,11.9188,67920.5852
2012-10-25 13:40:00,31.49,31.54,31.49,31.54,49738.76698014629,11.9188,11.9378,11.9188,11.9378,49738.767
2012-10-25 13:45:00,31.54,31.56,31.52,31.52,66666.66666666667,11.9378,11.9453,11.9302,11.9302,66666.6667
2012-10-25 13:50:00,31.52,31.52,31.48,31.49,94461.85997910135,11.9302,11.9302,11.915,11.9188,94461.86
2012-10-25 13:55:00,31.49,31.52,31.49,31.5,110553.81400208986,11.9188,11.9302,11.9188,11.9226,110553.814
2012-10-25 14:00:00,31.5,31.51,31.46,31.48,120585.16196447233,11.9226,11.9264,11.9075,11.915,120585.162
2012-10-25 14:05:00,31.49,31.49,31.47,31.47,72518.28631138976,11.9188,11.9188,11.9113,11.9113,72518.2863
2012-10-25 14:10:00,31.47,31.49,31.46,31.48,98641.5882967607,11.9113,11.9188,11.9075,11.915,98641.5883
2012-10-25 14:15:00,31.49,31.49,31.42,31.47,69174.50365726228,11.9188,11.9188,11.8923,11.9113,69174.5037
2012-10-25 14:20:00,31.46,31.47,31.44,31.45,75862.06896551723,11.9075,11.9113,11.8999,11.9037,75862.069
2012-10-25 14:25:00,31.45,31.49,31.45,31.48,90491.11807732497,11.9037,11.9188,11.9037,11.915,90491.1181
2012-10-25 14:30:00,31.48,31.49,31.47,31.47,118286.31138975966,11.915,11.9188,11.9113,11.9113,118286.3114
2012-10-25 14:35:00,31.47,31.48,31.47,31.48,93834.90073145244,11.9113,11.915,11.9113,11.915,93834.9007
2012-10-25 14:40:00,31.48,31.51,31.48,31.51,230929.9895506792,11.915,11.9264,11.915,11.9264,230929.9896
2012-10-25 14:45:00,31.51,31.51,31.44,31.45,197074.19017763843,11.9264,11.9264,11.8999,11.9037,197074.1902
2012-10-25 14:50:00,31.45,31.46,31.43,31.45,137095.08881922674,11.9037,11.9075,11.8961,11.9037,137095.0888
2012-10-25 14:55:00,31.46,31.46,31.43,31.44,248484.84848484848,11.9075,11.9075,11.8961,11.8999,248484.8485
2012-10-25 15:00:00,31.44,31.44,31.4,31.4,167398.11912225705,11.8999,11.8999,11.8848,11.8848,167398.1191
2012-10-25 15:05:00,31.4,31.41,31.32,31.34,346081.5047021944,11.8848,11.8885,11.8545,11.8621,346081.5047
2012-10-25 15:10:00,31.34,31.38,31.34,31.38,259561.12852664577,11.8621,11.8772,11.8621,11.8772,259561.1285
2012-10-25 15:15:00,31.38,31.4,31.37,31.4,152351.09717868338,11.8772,11.8848,11.8734,11.8848,152351.0972
2012-10-25 15:20:00,31.4,31.4,31.38,31.4,213793.10344827583,11.8848,11.8848,11.8772,11.8848,213793.1034
2012-10-25 15:25:00,31.4,31.42,31.37,31.38,233019.85370950887,11.8848,11.8923,11.8734,11.8772,233019.8537
2012-10-25 15:30:00,31.38,31.41,31.38,31.41,168234.0647857889,11.8772,11.8885,11.8772,11.8885,168234.0648
2012-10-25 15:35:00,31.41,31.43,31.4,31.43,241588.2967607105,11.8885,11.8961,11.8848,11.8961,241588.2968
2012-10-25 15:40:00,31.43,31.45,31.42,31.42,335632.183908046,11.8961,11.9037,11.8923,11.8923,335632.1839
2012-10-25 15:45:00,31.42,31.44,31.37,31.37,448484.84848484845,11.8923,11.8999,11.8734,11.8734,448484.8485
2012-10-25 15:50:00,31.37,31.39,31.34,31.35,561964.4723092999,11.8734,11.881,11.8621,11.8658,561964.4723
2012-10-25 15:55:00,31.36,31.48,31.36,31.48,1118704.2842215255,11.8696,11.915,11.8696,11.915,1118704.2842
2012-10-26 09:30:00,31.59,31.59,31.47,31.48,222988.5057471264,11.9567,11.9567,11.9113,11.915,222988.5057
2012-10-26 09:35:00,31.48,31.51,31.36,31.38,182236.1546499477,11.915,11.9264,11.8696,11.8772,182236.1546
2012-10-26 09:40:00,31.38,31.39,31.27,31.27,190595.61128526644,11.8772,11.881,11.8356,11.8356,190595.6113
2012-10-26 09:45:00,31.28,31.3,31.26,31.27,243260.1880877743,11.8393,11.8469,11.8318,11.8356,243260.1881
2012-10-26 09:50:00,31.27,31.28,31.19,31.21,621525.6008359457,11.8356,11.8393,11.8053,11.8128,621525.6008
2012-10-26 09:55:00,31.21,31.27,31.21,31.24,269174.50365726225,11.8128,11.8356,11.8128,11.8242,269174.5037
2012-10-26 10:00:00,31.24,31.33,31.23,31.32,222988.5057471264,11.8242,11.8583,11.8204,11.8545,222988.5057
2012-10-26 10:05:00,31.32,31.33,31.27,31.27,206687.56530825497,11.8545,11.8583,11.8356,11.8356,206687.5653
2012-10-26 10:10:00,31.27,31.29,31.25,31.25,395402.2988505747,11.8356,11.8431,11.828,11.828,395402.2989
2012-10-26 10:15:00,31.25,31.27,31.21,31.25,296133.75130616507,11.828,11.8356,11.8128,11.828,296133.7513
2012-10-26 10:20:00,31.25,31.26,31.18,31.21,208777.42946708464,11.828,11.8318,11.8015,11.8128,208777.4295
2012-10-26 10:25:00,31.2,31.25,31.19,31.2,300313.4796238244,11.8091,11.828,11.8053,11.8091,300313.4796
2012-10-26 10:30:00,31.2,31.25,31.2,31.21,219435.736677116,11.8091,11.828,11.8091,11.8128,219435.7367
2012-10-26 10:35:00,31.22,31.22,31.18,31.2,142946.70846394985,11.8166,11.8166,11.8015,11.8091,142946.7085
2012-10-26 10:40:00,31.2,31.2,31.16,31.16,191431.5569487984,11.8091,11.8091,11.7939,11.7939,191431.5569
2012-10-26 10:45:00,31.16,31.16,31.1,31.11,279623.8244514107,11.7939,11.7939,11.7712,11.775,279623.8245
2012-10-26 10:50:00,31.11,31.12,31.07,31.12,212748.17136886105,11.775,11.7788,11.7599,11.7788,212748.1714
2012-10-26 10:55:00,31.12,31.17,31.1,31.17,148171.36886102404,11.7788,11.7977,11.7712,11.7977,148171.3689
2012-10-26 11:00:00,31.17,31.19,31.16,31.18,121630.09404388716,11.7977,11.8053,11.7939,11.8015,121630.094
2012-10-26 11:05:00,31.18,31.21,31.17,31.19,145872.5182863114,11.8015,11.8128,11.7977,11.8053,145872.5183
2012-10-26 11:10:00,31.19,31.2,31.16,31.18,137095.08881922674,11.8053,11.8091,11.7939,11.8015,137095.0888
2012-10-26 11:15:00,31.18,31.2,31.17,31.2,85684.43051201671,11.8015,11.8091,11.7977,11.8091,85684.4305
2012-10-26 11:20:00,31.2,31.2,31.16,31.19,109926.85475444097,11.8091,11.8091,11.7939,11.8053,109926.8548
2012-10-26 11:25:00,31.19,31.24,31.19,31.23,601044.9320794148,11.8053,11.8242,11.8053,11.8204,601044.9321
2012-10-26 11:30:00,31.23,31.23,31.18,31.2,171159.87460815045,11.8204,11.8204,11.8015,11.8091,171159.8746
2012-10-26 11:35:00,31.19,31.23,31.18,31.23,79623.82445141066,11.8053,11.8204,11.8015,11.8204,79623.8245
2012-10-26 11:40:00,31.23,31.24,31.2,31.21,136468.12957157785,11.8204,11.8242,11.8091,11.8128,136468.1296
2012-10-26 11:45:00,31.21,31.22,31.19,31.2,73772.20480668756,11.8128,11.8166,11.8053,11.8091,73772.2048
2012-10-26 11:50:00,31.2,31.24,31.2,31.2,61650.992685475445,11.8091,11.8242,11.8091,11.8091,61650.9927
2012-10-26 11:55:00,31.2,31.25,31.2,31.24,82967.60710553813,11.8091,11.828,11.8091,11.8242,82967.6071
2012-10-26 12:00:00,31.25,31.25,31.17,31.19,105329.15360501569,11.828,11.828,11.7977,11.8053,105329.1536
2012-10-26 12:05:00,31.19,31.2,31.15,31.16,116823.4064785789,11.8053,11.8091,11.7901,11.7939,116823.4065
2012-10-26 12:10:00,31.16,31.18,31.13,31.16,118704.2842215256,11.7939,11.8015,11.7826,11.7939,118704.2842
2012-10-26 12:15:00,31.16,31.17,31.15,31.17,96760.710553814,11.7939,11.7977,11.7901,11.7977,96760.7106
2012-10-26 12:20:00,31.17,31.19,31.16,31.17,86102.40334378266,11.7977,11.8053,11.7939,11.7977,86102.4033
2012-10-26 12:25:00,31.17,31.2,31.17,31.19,98014.6290491118,11.7977,11.8091,11.7977,11.8053,98014.629
2012-10-26 12:30:00,31.19,31.19,31.13,31.15,132706.37408568442,11.8053,11.8053,11.7826,11.7901,132706.3741
2012-10-26 12:35:00,31.15,31.18,31.15,31.17,60397.07419017764,11.7901,11.8015,11.7901,11.7977,60397.0742
2012-10-26 12:40:00,31.17,31.21,31.17,31.2,374294.67084639496,11.7977,11.8128,11.7977,11.8091,374294.6708
2012-10-26 12:45:00,31.2,31.23,31.2,31.22,80668.7565308255,11.8091,11.8204,11.8091,11.8166,80668.7565
2012-10-26 12:50:00,31.22,31.26,31.22,31.26,74190.1776384535,11.8166,11.8318,11.8166,11.8318,74190.1776
2012-10-26 12:55:00,31.26,31.28,31.25,31.28,135005.22466039707,11.8318,11.8393,11.828,11.8393,135005.2247
2012-10-26 13:00:00,31.28,31.28,31.24,31.25,136886.10240334377,11.8393,11.8393,11.8242,11.828,136886.1024
2012-10-26 13:05:00,31.25,31.25,31.23,31.23,41379.31034482759,11.828,11.828,11.8204,11.8204,41379.3103
2012-10-26 13:10:00,31.23,31.23,31.19,31.19,121003.13479623824,11.8204,11.8204,11.8053,11.8053,121003.1348
2012-10-26 13:15:00,31.19,31.19,31.16,31.17,61650.992685475445,11.8053,11.8053,11.7939,11.7977,61650.9927
2012-10-26 13:20:00,31.17,31.17,31.14,31.15,120585.16196447233,11.7977,11.7977,11.7864,11.7901,120585.162
2012-10-26 13:25:00,31.15,31.2,31.14,31.2,576175.5485893417,11.7901,11.8091,11.7864,11.8091,576175.5486
2012-10-26 13:30:00,31.2,31.28,31.19,31.25,340229.8850574712,11.8091,11.8393,11.8053,11.828,340229.8851
2012-10-26 13:35:00,31.26,31.31,31.26,31.3,187460.815047022,11.8318,11.8507,11.8318,11.8469,187460.815
2012-10-26 13:40:00,31.3,31.32,31.29,31.3,140020.89864158828,11.8469,11.8545,11.8431,11.8469,140020.8986
2012-10-26 13:45:00,31.31,31.32,31.29,31.3,60188.08777429467,11.8507,11.8545,11.8431,11.8469,60188.0878
2012-10-26 13:50:00,31.3,31.33,31.29,31.32,116823.4064785789,11.8469,11.8583,11.8431,11.8545,116823.4065
2012-10-26 13:55:00,31.32,31.35,31.31,31.33,129571.57784743993,11.8545,11.8658,11.8507,11.8583,129571.5778
2012-10-26 14:00:00,31.33,31.33,31.3,31.33,83803.55276907001,11.8583,11.8583,11.8469,11.8583,83803.5528
2012-10-26 14:05:00,31.33,31.34,31.3,31.3,165308.25496342735,11.8583,11.8621,11.8469,11.8469,165308.255
2012-10-26 14:10:00,31.3,31.32,31.28,31.29,138766.98014629047,11.8469,11.8545,11.8393,11.8431,138766.9801
2012-10-26 14:15:00,31.3,31.34,31.28,31.33,196656.2173458725,11.8469,11.8621,11.8393,11.8583,196656.2173
2012-10-26 14:20:00,31.33,31.34,31.31,31.34,91118.07732497388,11.8583,11.8621,11.8507,11.8621,91118.0773
2012-10-26 14:25:00,31.34,31.36,31.33,31.36,95715.77847439917,11.8621,11.8696,11.8583,11.8696,95715.7785
2012-10-26 14:30:00,31.35,31.41,31.35,31.39,195402.2988505747,11.8658,11.8885,11.8658,11.881,195402.2989
2012-10-26 14:35:00,31.39,31.41,31.37,31.38,124764.89028213166,11.881,11.8885,11.8734,11.8772,124764.8903
2012-10-26 14:40:00,31.38,31.38,31.36,31.37,119540.22988505747,11.8772,11.8772,11.8696,11.8734,119540.2299
2012-10-26 14:45:00,31.37,31.4,31.37,31.39,110135.84117032393,11.8734,11.8848,11.8734,11.881,110135.8412
2012-10-26 14:50:00,31.39,31.42,31.39,31.42,143573.66771159874,11.881,11.8923,11.881,11.8923,143573.6677
2012-10-26 14:55:00,31.42,31.42,31.39,31.42,140020.89864158828,11.8923,11.8923,11.881,11.8923,140020.8986
2012-10-26 15:00:00,31.42,31.44,31.41,31.43,161337.513061651,11.8923,11.8999,11.8885,11.8961,161337.5131
2012-10-26 15:05:00,31.44,31.45,31.43,31.45,164681.29571577843,11.8999,11.9037,11.8961,11.9037,164681.2957
2012-10-26 15:10:00,31.45,31.5,31.45,31.49,308881.9226750261,11.9037,11.9226,11.9037,11.9188,308881.9227
2012-10-26 15:15:00,31.5,31.5,31.45,31.46,121003.13479623824,11.9226,11.9226,11.9037,11.9075,121003.1348
2012-10-26 15:20:00,31.46,31.47,31.44,31.47,94879.83281086729,11.9075,11.9113,11.8999,11.9113,94879.8328
2012-10-26 15:25:00,31.47,31.48,31.45,31.48,151306.16509926855,11.9113,11.915,11.9037,11.915,151306.1651
2012-10-26 15:30:00,31.48,31.49,31.43,31.43,116405.43364681296,11.915,11.9188,11.8961,11.8961,116405.4336
2012-10-26 15:35:00,31.42,31.43,31.38,31.38,158202.71682340646,11.8923,11.8961,11.8772,11.8772,158202.7168
2012-10-26 15:40:00,31.38,31.41,31.36,31.38,233855.7993730408,11.8772,11.8885,11.8696,11.8772,233855.7994
2012-10-26 15:45:00,31.38,31.38,31.31,31.32,233646.8129571578,11.8772,11.8772,11.8507,11.8545,233646.813
2012-10-26 15:50:00,31.32,31.37,31.32,31.36,263740.8568443051,11.8545,11.8734,11.8545,11.8696,263740.8568
2012-10-26 15:55:00,31.36,31.36,31.28,31.34,663740.8568443051,11.8696,11.8696,11.8393,11.8621,663740.8568
2012-10-31 09:30:00,31.49,31.63,31.33,31.34,596656.2173458725,11.9188,11.9718,11.8583,11.8621,596656.2173
2012-10-31 09:35:00,31.34,31.58,31.3,31.46,286938.34900731454,11.8621,11.9529,11.8469,11.9075,286938.349
2012-10-31 09:40:00,31.45,31.51,31.31,31.4,241588.2967607105,11.9037,11.9264,11.8507,11.8848,241588.2968
2012-10-31 09:45:00,31.4,31.54,31.4,31.53,228631.1389759665,11.8848,11.9378,11.8848,11.934,228631.139
2012-10-31 09:50:00,31.53,31.58,31.5,31.51,240334.3782654128,11.934,11.9529,11.9226,11.9264,240334.3783
2012-10-31 09:55:00,31.5,31.54,31.47,31.5,191849.52978056425,11.9226,11.9378,11.9113,11.9226,191849.5298
2012-10-31 10:00:00,31.49,31.5,31.44,31.47,203970.7419017764,11.9188,11.9226,11.8999,11.9113,203970.7419
2012-10-31 10:05:00,31.47,31.49,31.46,31.49,188714.7335423197,11.9113,11.9188,11.9075,11.9188,188714.7335
2012-10-31 10:10:00,31.49,31.5,31.46,31.47,191431.5569487984,11.9188,11.9226,11.9075,11.9113,191431.5569
2012-10-31 10:15:00,31.47,31.49,31.47,31.47,251410.65830721,11.9113,11.9188,11.9113,11.9113,251410.6583
2012-10-31 10:20:00,31.47,31.49,31.46,31.48,156948.79832810868,11.9113,11.9188,11.9075,11.915,156948.7983
2012-10-31 10:25:00,31.48,31.49,31.41,31.41,117241.37931034484,11.915,11.9188,11.8885,11.8885,117241.3793
2012-10-31 10:30:00,31.41,31.42,31.34,31.38,153187.04284221525,11.8885,11.8923,11.8621,11.8772,153187.0428
2012-10-31 10:35:00,31.38,31.41,31.37,31.39,182445.1410658307,11.8772,11.8885,11.8734,11.881,182445.1411
2012-10-31 10:40:00,31.38,31.4,31.31,31.31,193312.43469174503,11.8772,11.8848,11.8507,11.8507,193312.4347
2012-10-31 10:45:00,31.3,31.34,31.27,31.33,146917.45036572622,11.8469,11.8621,11.8356,11.8583,146917.4504
2012-10-31 10:50:00,31.33,31.37,31.31,31.37,180982.23615465,11.8583,11.8734,11.8507,11.8734,180982.2362
2012-10-31 10:55:00,31.37,31.38,31.35,31.35,144200.62695924763,11.8734,11.8772,11.8658,11.8658,144200.627
2012-10-31 11:00:00,31.35,31.35,31.21,31.24,194984.3260188088,11.8658,11.8658,11.8128,11.8242,194984.326
2012-10-31 11:05:00,31.25,31.28,31.2,31.2,169696.9696969697,11.828,11.8393,11.8091,11.8091,169696.9697
2012-10-31 11:10:00,31.2,31.3,31.2,31.29,127899.68652037616,11.8091,11.8469,11.8091,11.8431,127899.6865
2012-10-31 11:15:00,31.29,31.35,31.29,31.34,155903.86624869384,11.8431,11.8658,11.8431,11.8621,155903.8662
2012-10-31 11:20:00,31.34,31.37,31.32,31.32,139811.91222570534,11.8621,11.8734,11.8545,11.8545,139811.9122
2012-10-31 11:25:00,31.32,31.32,31.27,31.3,163845.3500522466,11.8545,11.8545,11.8356,11.8469,163845.3501
2012-10-31 11:30:00,31.3,31.33,31.3,31.33,254545.45454545453,11.8469,11.8583,11.8469,11.8583,254545.4545
2012-10-31 11:35:00,31.33,31.35,31.33,31.35,111180.77324973876,11.8583,11.8658,11.8583,11.8658,111180.7732
2012-10-31 11:40:00,31.35,31.41,31.34,31.38,171577.8474399164,11.8658,11.8885,11.8621,11.8772,171577.8474
2012-10-31 11:45:00,31.38,31.4,31.37,31.37,224869.3834900732,11.8772,11.8848,11.8734,11.8734,224869.3835
2012-10-31 11:50:00,31.38,31.4,31.36,31.39,119122.25705329153,11.8772,11.8848,11.8696,11.881,119122.2571
2012-10-31 11:55:00,31.39,31.39,31.32,31.32,155694.87983281087,11.881,11.881,11.8545,11.8545,155694.8798
2012-10-31 12:00:00,31.32,31.33,31.3,31.33,101149.42528735632,11.8545,11.8583,11.8469,11.8583,101149.4253
2012-10-31 12:05:00,31.33,31.33,31.29,31.29,121421.10762800416,11.8583,11.8583,11.8431,11.8431,121421.1076
2012-10-31 12:10:00,31.3,31.3,31.25,31.29,178265.41274817137,11.8469,11.8469,11.828,11.8431,178265.4127
2012-10-31 12:15:00,31.29,31.3,31.27,31.28,133333.33333333334,11.8431,11.8469,11.8356,11.8393,133333.3333
2012-10-31 12:20:00,31.28,31.32,31.27,31.28,178265.41274817137,11.8393,11.8545,11.8356,11.8393,178265.4127
2012-10-31 12:25:00,31.28,31.31,31.25,31.25,209613.3751306165,11.8393,11.8507,11.828,11.828,209613.3751
2012-10-31 12:30:00,31.24,31.25,31.21,31.23,115987.46081504702,11.8242,11.828,11.8128,11.8204,115987.4608
2012-10-31 12:35:00,31.23,31.28,31.22,31.27,135423.19749216302,11.8204,11.8393,11.8166,11.8356,135423.1975
2012-10-31 12:40:00,31.27,31.31,31.24,31.27,149216.30094043887,11.8356,11.8507,11.8242,11.8356,149216.3009
2012-10-31 12:45:00,31.27,31.27,31.25,31.26,75026.12330198537,11.8356,11.8356,11.828,11.8318,75026.1233
2012-10-31 12:50:00,31.26,31.31,31.25,31.3,93416.92789968652,11.8318,11.8507,11.828,11.8469,93416.9279
2012-10-31 12:55:00,31.29,31.32,31.29,31.32,132497.38766980145,11.8431,11.8545,11.8431,11.8545,132497.3877
2012-10-31 13:00:00,31.31,31.33,31.3,31.32,101776.3845350052,11.8507,11.8583,11.8469,11.8545,101776.3845
2012-10-31 13:05:00,31.32,31.33,31.3,31.31,38453.50052246604,11.8545,11.8583,11.8469,11.8507,38453.5005
2012-10-31 13:10:00,31.31,31.32,31.3,31.3,59352.1421107628,11.8507,11.8545,11.8469,11.8469,59352.1421
2012-10-31 13:15:00,31.3,31.34,31.3,31.32,65830.7210031348,11.8469,11.8621,11.8469,11.8545,65830.721
2012-10-31 13:20:00,31.32,31.35,31.32,31.34,59561.12852664576,11.8545,11.8658,11.8545,11.8621,59561.1285
2012-10-31 13:25:00,31.34,31.37,31.33,31.35,77951.93312434692,11.8621,11.8734,11.8583,11.8658,77951.9331
2012-10-31 13:30:00,31.35,31.36,31.32,31.33,98641.5882967607,11.8658,11.8696,11.8545,11.8583,98641.5883
2012-10-31 13:35:00,31.33,31.35,31.31,31.33,94461.85997910135,11.8583,11.8658,11.8507,11.8583,94461.86
2012-10-31 13:40:00,31.32,31.33,31.3,31.31,70637.40856844305,11.8545,11.8583,11.8469,11.8507,70637.4086
2012-10-31 13:45:00,31.31,31.33,31.29,31.29,110971.7868338558,11.8507,11.8583,11.8431,11.8431,110971.7868
2012-10-31 13:50:00,31.29,31.32,31.29,31.31,94879.83281086729,11.8431,11.8545,11.8431,11.8507,94879.8328
2012-10-31 13:55:00,31.31,31.32,31.28,31.3,139393.9393939394,11.8507,11.8545,11.8393,11.8469,139393.9394
2012-10-31 14:00:00,31.29,31.34,31.29,31.33,107628.00417972832,11.8431,11.8621,11.8431,11.8583,107628.0042
2012-10-31 14:05:00,31.34,31.34,31.32,31.33,119540.22988505747,11.8621,11.8621,11.8545,11.8583,119540.2299
2012-10-31 14:10:00,31.32,31.34,31.3,31.3,180355.27690700104,11.8545,11.8621,11.8469,11.8469,180355.2769
2012-10-31 14:15:00,31.3,31.32,31.28,31.31,66875.65308254963,11.8469,11.8545,11.8393,11.8507,66875.6531
2012-10-31 14:20:00,31.31,31.32,31.29,31.29,69801.46290491118,11.8507,11.8545,11.8431,11.8431,69801.4629
2012-10-31 14:25:00,31.3,31.33,31.29,31.3,101985.3709508882,11.8469,11.8583,11.8431,11.8469,101985.371
2012-10-31 14:30:00,31.3,31.33,31.3,31.32,100731.45245559038,11.8469,11.8583,11.8469,11.8545,100731.4525
2012-10-31 14:35:00,31.31,31.33,31.3,31.31,82131.66144200627,11.8507,11.8583,11.8469,11.8507,82131.6614
2012-10-31 14:40:00,31.32,31.33,31.31,31.32,90073.14524555903,11.8545,11.8583,11.8507,11.8545,90073.1452
2012-10-31 14:45:00,31.31,31.32,31.3,31.3,63531.87042842215,11.8507,11.8545,11.8469,11.8469,63531.8704
2012-10-31 14:50:00,31.3,31.32,31.3,31.3,95924.76489028212,11.8469,11.8545,11.8469,11.8469,95924.7649
2012-10-31 14:55:00,31.3,31.3,31.27,31.29,118704.2842215256,11.8469,11.8469,11.8356,11.8431,118704.2842
2012-10-31 15:00:00,31.29,31.29,31.24,31.27,121630.09404388716,11.8431,11.8431,11.8242,11.8356,121630.094
2012-10-31 15:05:00,31.27,31.32,31.27,31.31,134587.25182863112,11.8356,11.8545,11.8356,11.8507,134587.2518
2012-10-31 15:10:00,31.32,31.35,31.3,31.34,177638.45350052245,11.8545,11.8658,11.8469,11.8621,177638.4535
2012-10-31 15:15:00,31.35,31.41,31.35,31.37,187042.842215256,11.8658,11.8885,11.8658,11.8734,187042.8422
2012-10-31 15:20:00,31.37,31.38,31.34,31.38,171577.8474399164,11.8734,11.8772,11.8621,11.8772,171577.8474
2012-10-31 15:25:00,31.37,31.42,31.37,31.41,167816.091954023,11.8734,11.8923,11.8734,11.8885,167816.092
2012-10-31 15:30:00,31.41,31.41,31.37,31.38,222152.5600835945,11.8885,11.8885,11.8734,11.8772,222152.5601
2012-10-31 15:35:00,31.38,31.41,31.38,31.41,188087.77429467085,11.8772,11.8885,11.8772,11.8885,188087.7743
2012-10-31 15:40:00,31.41,31.42,31.39,31.4,182236.1546499477,11.8885,11.8923,11.881,11.8848,182236.1546
2012-10-31 15:45:00,31.4,31.41,31.37,31.38,239916.4054336468,11.8848,11.8885,11.8734,11.8772,239916.4054
2012-10-31 15:50:00,31.38,31.39,31.34,31.37,180773.249738767,11.8772,11.881,11.8621,11.8734,180773.2497
2012-10-31 15:55:00,31.37,31.38,31.34,31.35,501985.3709508882,11.8734,11.8772,11.8621,11.8658,501985.371
2012-11-01 09:30:00,31.47,31.49,31.33,31.37,639080.459770115,11.9113,11.9188,11.8583,11.8734,639080.4598
2012-11-01 09:35:00,31.37,31.44,31.36,31.44,183699.05956112847,11.8734,11.8999,11.8696,11.8999,183699.0596
2012-11-01 09:40:00,31.44,31.53,31.44,31.5,210449.3207941484,11.8999,11.934,11.8999,11.9226,210449.3208
2012-11-01 09:45:00,31.5,31.5,31.47,31.49,216091.9540229885,11.9226,11.9226,11.9113,11.9188,216091.954
2012-11-01 09:50:00,31.5,31.56,31.48,31.56,202716.82340647856,11.9226,11.9453,11.915,11.9453,202716.8234
2012-11-01 09:55:00,31.56,31.58,31.55,31.58,163427.37722048067,11.9453,11.9529,11.9415,11.9529,163427.3772
2012-11-01 10:00:00,31.58,31.71,31.58,31.68,489237.1995820272,11.9529,12.0021,11.9529,11.9907,489237.1996
2012-11-01 10:05:00,31.68,31.69,31.61,31.63,149843.26018808776,11.9907,11.9945,11.9642,11.9718,149843.2602
2012-11-01 10:10:00,31.64,31.64,31.6,31.6,147962.38244514106,11.9756,11.9756,11.9605,11.9605,147962.3824
2012-11-01 10:15:00,31.6,31.67,31.58,31.6,182863.11389759663,11.9605,11.987,11.9529,11.9605,182863.1139
2012-11-01 10:20:00,31.59,31.62,31.56,31.56,280250.7836990596,11.9567,11.968,11.9453,11.9453,280250.7837
2012-11-01 10:25:00,31.56,31.56,31.51,31.51,165517.24137931035,11.9453,11.9453,11.9264,11.9264,165517.2414
2012-11-01 10:30:00,31.52,31.56,31.52,31.54,195193.31243469173,11.9302,11.9453,11.9302,11.9378,195193.3124
2012-11-01 10:35:00,31.54,31.55,31.49,31.54,349007.31452455587,11.9378,11.9415,11.9188,11.9378,349007.3145
2012-11-01 10:40:00,31.54,31.58,31.53,31.53,218808.77742946707,11.9378,11.9529,11.934,11.934,218808.7774
2012-11-01 10:45:00,31.53,31.56,31.53,31.54,235527.6907001045,11.934,11.9453,11.934,11.9378,235527.6907
2012-11-01 10:50:00,31.54,31.57,31.52,31.53,243051.2016718913,11.9378,11.9491,11.9302,11.934,243051.2017
2012-11-01 10:55:00,31.53,31.53,31.49,31.5,259979.1013584117,11.934,11.934,11.9188,11.9226,259979.1014
2012-11-01 11:00:00,31.5,31.5,31.46,31.49,153605.0156739812,11.9226,11.9226,11.9075,11.9188,153605.0157
2012-11-01 11:05:00,31.49,31.51,31.48,31.5,145663.5318704284,11.9188,11.9264,11.915,11.9226,145663.5319
2012-11-01 11:10:00,31.49,31.49,31.46,31.46,94043.88714733542,11.9188,11.9188,11.9075,11.9075,94043.8871
2012-11-01 11:15:00,31.46,31.47,31.41,31.43,141692.78996865204,11.9075,11.9113,11.8885,11.8961,141692.79
2012-11-01 11:20:00,31.43,31.43,31.4,31.42,93834.90073145244,11.8961,11.8961,11.8848,11.8923,93834.9007
2012-11-01 11:25:00,31.42,31.44,31.42,31.43,119540.22988505747,11.8923,11.8999,11.8923,11.8961,119540.2299
2012-11-01 11:30:00,31.43,31.45,31.41,31.41,148589.34169278995,11.8961,11.9037,11.8885,11.8885,148589.3417
2012-11-01 11:35:00,31.41,31.44,31.41,31.44,149216.30094043887,11.8885,11.8999,11.8885,11.8999,149216.3009
2012-11-01 11:40:00,31.44,31.48,31.42,31.47,75235.10971786834,11.8999,11.915,11.8923,11.9113,75235.1097
2012-11-01 11:45:00,31.47,31.5,31.45,31.49,173040.75235109718,11.9113,11.9226,11.9037,11.9188,173040.7524
2012-11-01 11:50:00,31.49,31.5,31.47,31.48,105747.1264367816,11.9188,11.9226,11.9113,11.915,105747.1264
2012-11-01 11:55:00,31.47,31.49,31.45,31.48,133960.29258098223,11.9113,11.9188,11.9037,11.915,133960.2926
2012-11-01 12:00:00,31.48,31.48,31.42,31.42,113270.63740856844,11.915,11.915,11.8923,11.8923,113270.6374
2012-11-01 12:05:00,31.42,31.43,31.39,31.39,121212.1212121212,11.8923,11.8961,11.881,11.881,121212.1212
2012-11-01 12:10:00,31.39,31.46,31.39,31.44,122466.039707419,11.881,11.9075,11.881,11.8999,122466.0397
2012-11-01 12:15:00,31.44,31.49,31.44,31.49,94879.83281086729,11.8999,11.9188,11.8999,11.9188,94879.8328
2012-11-01 12:20:00,31.48,31.49,31.47,31.49,73563.2183908046,11.915,11.9188,11.9113,11.9188,73563.2184
2012-11-01 12:25:00,31.49,31.5,31.49,31.5,73563.2183908046,11.9188,11.9226,11.9188,11.9226,73563.2184
2012-11-01 12:30:00,31.5,31.51,31.5,31.51,87356.32183908045,11.9226,11.9264,11.9226,11.9264,87356.3218
2012-11-01 12:35:00,31.51,31.52,31.48,31.48,104911.18077324974,11.9264,11.9302,11.915,11.915,104911.1808
2012-11-01 12:40:00,31.48,31.49,31.45,31.45,195402.2988505747,11.915,11.9188,11.9037,11.9037,195402.2989
2012-11-01 12:45:00,31.45,31.5,31.45,31.48,71055.38140020898,11.9037,11.9226,11.9037,11.915,71055.3814
2012-11-01 12:50:00,31.48,31.5,31.44,31.46,109299.89550679206,11.915,11.9226,11.8999,11.9075,109299.8955
2012-11-01 12:55:00,31.46,31.48,31.44,31.47,108672.93625914316,11.9075,11.915,11.8999,11.9113,108672.9363
2012-11-01 13:00:00,31.46,31.48,31.44,31.46,75653.08254963427,11.9075,11.915,11.8999,11.9075,75653.0825
2012-11-01 13:05:00,31.46,31.47,31.45,31.46,110344.8275862069,11.9075,11.9113,11.9037,11.9075,110344.8276
2012-11-01 13:10:00,31.46,31.46,31.44,31.46,96342.73772204808,11.9075,11.9075,11.8999,11.9075,96342.7377
2012-11-01 13:15:00,31.45,31.46,31.43,31.44,132079.41483803553,11.9037,11.9075,11.8961,11.8999,132079.4148
2012-11-01 13:20:00,31.44,31.45,31.39,31.42,100313.47962382445,11.8999,11.9037,11.881,11.8923,100313.4796
2012-11-01 13:25:00,31.41,31.42,31.39,31.39,127272.72727272726,11.8885,11.8923,11.881,11.881,127272.7273
2012-11-01 13:30:00,31.39,31.44,31.39,31.43,70637.40856844305,11.881,11.8999,11.881,11.8961,70637.4086
2012-11-01 13:35:00,31.43,31.45,31.41,31.44,86520.37617554859,11.8961,11.9037,11.8885,11.8999,86520.3762
2012-11-01 13:40:00,31.44,31.44,31.4,31.4,87565.30825496343,11.8999,11.8999,11.8848,11.8848,87565.3083
2012-11-01 13:45:00,31.4,31.4,31.37,31.37,75444.0961337513,11.8848,11.8848,11.8734,11.8734,75444.0961
2012-11-01 13:50:00,31.37,31.38,31.35,31.38,83594.56635318704,11.8734,11.8772,11.8658,11.8772,83594.5664
2012-11-01 13:55:00,31.38,31.38,31.36,31.36,87356.32183908045,11.8772,11.8772,11.8696,11.8696,87356.3218
2012-11-01 14:00:00,31.37,31.38,31.35,31.36,128944.618599791,11.8734,11.8772,11.8658,11.8696,128944.6186
2012-11-01 14:05:00,31.36,31.38,31.35,31.35,94879.83281086729,11.8696,11.8772,11.8658,11.8658,94879.8328
2012-11-01 14:10:00,31.35,31.39,31.35,31.38,190177.6384535005,11.8658,11.881,11.8658,11.8772,190177.6385
2012-11-01 14:15:00,31.38,31.39,31.36,31.37,192894.46185997908,11.8772,11.881,11.8696,11.8734,192894.4619
2012-11-01 14:20:00,31.37,31.43,31.37,31.41,145872.5182863114,11.8734,11.8961,11.8734,11.8885,145872.5183
2012-11-01 14:25:00,31.41,31.42,31.4,31.4,70428.42215256009,11.8885,11.8923,11.8848,11.8848,70428.4222
2012-11-01 14:30:00,31.4,31.44,31.38,31.44,215256.00835945664,11.8848,11.8999,11.8772,11.8999,215256.0084
2012-11-01 14:35:00,31.44,31.46,31.43,31.46,93625.91431556948,11.8999,11.9075,11.8961,11.9075,93625.9143
2012-11-01 14:40:00,31.46,31.47,31.45,31.47,151724.13793103446,11.9075,11.9113,11.9037,11.9113,151724.1379
2012-11-01 14:45:00,31.47,31.47,31.43,31.46,194566.35318704284,11.9113,11.9113,11.8961,11.9075,194566.3532
2012-11-01 14:50:00,31.46,31.47,31.43,31.43,242842.21525600835,11.9075,11.9113,11.8961,11.8961,242842.2153
2012-11-01 14:55:00,31.44,31.44,31.4,31.41,216509.9268547544,11.8999,11.8999,11.8848,11.8885,216509.9269
2012-11-01 15:00:00,31.41,31.44,31.39,31.43,214211.0762800418,11.8885,11.8999,11.881,11.8961,214211.0763
2012-11-01 15:05:00,31.43,31.44,31.43,31.44,150888.1922675026,11.8961,11.8999,11.8961,11.8999,150888.1923
2012-11-01 15:10:00,31.44,31.44,31.4,31.42,238244.51410658305,11.8999,11.8999,11.8848,11.8923,238244.5141
2012-11-01 15:15:00,31.42,31.46,31.42,31.43,181191.2225705329,11.8923,11.9075,11.8923,11.8961,181191.2226
2012-11-01 15:20:00,31.43,31.43,31.36,31.37,188505.7471264368,11.8961,11.8961,11.8696,11.8734,188505.7471
2012-11-01 15:25:00,31.38,31.39,31.37,31.39,131243.46917450364,11.8772,11.881,11.8734,11.881,131243.4692
2012-11-01 15:30:00,31.39,31.4,31.36,31.38,390804.5977011494,11.881,11.8848,11.8696,11.8772,390804.5977
2012-11-01 15:35:00,31.37,31.38,31.29,31.3,280041.79728317657,11.8734,11.8772,11.8431,11.8469,280041.7973
2012-11-01 15:40:00,31.3,31.35,31.29,31.35,314733.5423197492,11.8469,11.8658,11.8431,11.8658,314733.5423
2012-11-01 15:45:00,31.35,31.4,31.35,31.4,181609.19540229885,11.8658,11.8848,11.8658,11.8848,181609.1954
2012-11-01 15:50:00,31.4,31.41,31.34,31.35,331452.45559038664,11.8848,11.8885,11.8621,11.8658,331452.4556
2012-11-01 15:55:00,31.36,31.36,31.29,31.31,708254.9634273772,11.8696,11.8696,11.8431,11.8507,708254.9634
2012-11-02 09:30:00,31.52,31.56,31.32,31.4,610867.2936259143,11.9302,11.9453,11.8545,11.8848,610867.2936
2012-11-02 09:35:00,31.4,31.41,31.35,31.35,272727.2727272727,11.8848,11.8885,11.8658,11.8658,272727.2727
2012-11-02 09:40:00,31.34,31.39,31.32,31.34,213584.11703239288,11.8621,11.881,11.8545,11.8621,213584.117
2012-11-02 09:45:00,31.33,31.35,31.32,31.33,149634.2737722048,11.8583,11.8658,11.8545,11.8583,149634.2738
2012-11-02 09:50:00,31.33,31.36,31.32,31.35,189968.65203761755,11.8583,11.8696,11.8545,11.8658,189968.652
2012-11-02 09:55:00,31.35,31.36,31.32,31.32,87565.30825496343,11.8658,11.8696,11.8545,11.8545,87565.3083
2012-11-02 10:00:00,31.32,31.36,31.31,31.35,154649.94775339603,11.8545,11.8696,11.8507,11.8658,154649.9478
2012-11-02 10:05:00,31.35,31.38,31.3,31.33,238871.473354232,11.8658,11.8772,11.8469,11.8583,238871.4734
2012-11-02 10:10:00,31.34,31.35,31.31,31.31,187042.842215256,11.8621,11.8658,11.8507,11.8507,187042.8422
2012-11-02 10:15:00,31.32,31.32,31.27,31.27,173667.71159874607,11.8545,11.8545,11.8356,11.8356,173667.7116
2012-11-02 10:20:00,31.27,31.28,31.2,31.21,284012.53918495297,11.8356,11.8393,11.8091,11.8128,284012.5392
2012-11-02 10:25:00,31.23,31.34,31.23,31.31,284848.48484848486,11.8204,11.8621,11.8204,11.8507,284848.4848
2012-11-02 10:30:00,31.32,31.37,31.28,31.37,143991.6405433647,11.8545,11.8734,11.8393,11.8734,143991.6405
2012-11-02 10:35:00,31.36,31.37,31.32,31.33,155694.87983281087,11.8696,11.8734,11.8545,11.8583,155694.8798
2012-11-02 10:40:00,31.33,31.35,31.26,31.29,180773.249738767,11.8583,11.8658,11.8318,11.8431,180773.2497
2012-11-02 10:45:00,31.29,31.35,31.28,31.35,135841.17032392893,11.8431,11.8658,11.8393,11.8658,135841.1703
2012-11-02 10:50:00,31.35,31.37,31.3,31.36,112852.6645768025,11.8658,11.8734,11.8469,11.8696,112852.6646
2012-11-02 10:55:00,31.37,31.37,31.31,31.32,191431.5569487984,11.8734,11.8734,11.8507,11.8545,191431.5569
2012-11-02 11:00:00,31.32,31.34,31.27,31.28,176175.5485893417,11.8545,11.8621,11.8356,11.8393,176175.5486
2012-11-02 11:05:00,31.28,31.34,31.28,31.33,83594.56635318704,11.8393,11.8621,11.8393,11.8583,83594.5664
2012-11-02 11:10:00,31.33,31.34,31.3,31.32,84012.53918495297,11.8583,11.8621,11.8469,11.8545,84012.5392
2012-11-02 11:15:00,31.3,31.31,31.23,31.24,128735.63218390803,11.8469,11.8507,11.8204,11.8242,128735.6322
2012-11-02 11:20:00,31.26,31.29,31.26,31.27,81504.70219435736,11.8318,11.8431,11.8318,11.8356,81504.7022
2012-11-02 11:25:00,31.27,31.29,31.25,31.27,186415.8829676071,11.8356,11.8431,11.828,11.8356,186415.883
2012-11-02 11:30:00,31.27,31.3,31.25,31.3,159874.60815047022,11.8356,11.8469,11.828,11.8469,159874.6082
2012-11-02 11:35:00,31.3,31.36,31.3,31.33,156739.8119122257,11.8469,11.8696,11.8469,11.8583,156739.8119
2012-11-02 11:40:00,31.33,31.35,31.33,31.33,146499.47753396028,11.8583,11.8658,11.8583,11.8583,146499.4775
2012-11-02 11:45:00,31.33,31.35,31.31,31.31,126227.79519331244,11.8583,11.8658,11.8507,11.8507,126227.7952
2012-11-02 11:50:00,31.31,31.38,31.31,31.36,157784.74399164054,11.8507,11.8772,11.8507,11.8696,157784.744
2012-11-02 11:55:00,31.36,31.39,31.36,31.38,121003.13479623824,11.8696,11.881,11.8696,11.8772,121003.1348
2012-11-02 12:00:00,31.38,31.39,31.35,31.38,140020.89864158828,11.8772,11.881,11.8658,11.8772,140020.8986
2012-11-02 12:05:00,31.37,31.38,31.36,31.38,75862.06896551723,11.8734,11.8772,11.8696,11.8772,75862.069
2012-11-02 12:10:00,31.38,31.38,31.33,31.35,146290.49111807733,11.8772,11.8772,11.8583,11.8658,146290.4911
2012-11-02 12:15:00,31.35,31.37,31.33,31.35,82549.6342737722,11.8658,11.8734,11.8583,11.8658,82549.6343
2012-11-02 12:20:00,31.35,31.36,31.34,31.34,83803.55276907001,11.8658,11.8696,11.8621,11.8621,83803.5528
2012-11-02 12:25:00,31.34,31.38,31.34,31.36,79623.82445141066,11.8621,11.8772,11.8621,11.8696,79623.8245
2012-11-02 12:30:00,31.36,31.39,31.36,31.39,109926.85475444097,11.8696,11.881,11.8696,11.881,109926.8548
2012-11-02 12:35:00,31.39,31.39,31.35,31.36,95506.7920585162,11.881,11.881,11.8658,11.8696,95506.7921
2012-11-02 12:40:00,31.37,31.38,31.35,31.37,91118.07732497388,11.8734,11.8772,11.8658,11.8734,91118.0773
2012-11-02 12:45:00,31.37,31.4,31.35,31.36,81922.6750261233,11.8734,11.8848,11.8658,11.8696,81922.675
2012-11-02 12:50:00,31.37,31.38,31.36,31.37,75653.08254963427,11.8734,11.8772,11.8696,11.8734,75653.0825
2012-11-02 12:55:00,31.36,31.37,31.33,31.34,95506.7920585162,11.8696,11.8734,11.8583,11.8621,95506.7921
2012-11-02 13:00:00,31.34,31.37,31.33,31.36,85266.45768025078,11.8621,11.8734,11.8583,11.8696,85266.4577
2012-11-02 13:05:00,31.36,31.37,31.35,31.36,77324.97387669802,11.8696,11.8734,11.8658,11.8696,77324.9739
2012-11-02 13:10:00,31.36,31.38,31.36,31.37,84848.48484848485,11.8696,11.8772,11.8696,11.8734,84848.4848
2012-11-02 13:15:00,31.37,31.41,31.37,31.41,70428.42215256009,11.8734,11.8885,11.8734,11.8885,70428.4222
2012-11-02 13:20:00,31.41,31.41,31.36,31.38,115987.46081504702,11.8885,11.8885,11.8696,11.8772,115987.4608
2012-11-02 13:25:00,31.38,31.38,31.36,31.36,56844.305120167184,11.8772,11.8772,11.8696,11.8696,56844.3051
2012-11-02 13:30:00,31.36,31.37,31.34,31.35,92371.99582027168,11.8696,11.8734,11.8621,11.8658,92371.9958
2012-11-02 13:35:00,31.35,31.35,31.32,31.33,86729.36259143155,11.8658,11.8658,11.8545,11.8583,86729.3626
2012-11-02 13:40:00,31.33,31.33,31.32,31.32,79832.81086729362,11.8583,11.8583,11.8545,11.8545,79832.8109
2012-11-02 13:45:00,31.33,31.34,31.3,31.3,89446.18599791013,11.8583,11.8621,11.8469,11.8469,89446.186
2012-11-02 13:50:00,31.3,31.3,31.24,31.26,149216.30094043887,11.8469,11.8469,11.8242,11.8318,149216.3009
2012-11-02 13:55:00,31.26,31.27,31.23,31.24,164681.29571577843,11.8318,11.8356,11.8204,11.8242,164681.2957
2012-11-02 14:00:00,31.25,31.25,31.18,31.19,166353.1870428422,11.828,11.828,11.8015,11.8053,166353.187
2012-11-02 14:05:00,31.19,31.21,31.18,31.21,134587.25182863112,11.8053,11.8128,11.8015,11.8128,134587.2518
2012-11-02 14:10:00,31.21,31.22,31.18,31.21,78369.90595611285,11.8128,11.8166,11.8015,11.8128,78369.906
2012-11-02 14:15:00,31.21,31.22,31.19,31.2,98223.61546499476,11.8128,11.8166,11.8053,11.8091,98223.6155
2012-11-02 14:20:00,31.2,31.27,31.2,31.26,123719.95820271682,11.8091,11.8356,11.8091,11.8318,123719.9582
2012-11-02 14:25:00,31.26,31.27,31.24,31.27,91327.06374085684,11.8318,11.8356,11.8242,11.8356,91327.0637
2012-11-02 14:30:00,31.27,31.27,31.23,31.25,110971.7868338558,11.8356,11.8356,11.8204,11.828,110971.7868
2012-11-02 14:35:00,31.25,31.25,31.18,31.18,151306.16509926855,11.828,11.828,11.8015,11.8015,151306.1651
2012-11-02 14:40:00,31.18,31.19,31.16,31.18,114942.52873563218,11.8015,11.8053,11.7939,11.8015,114942.5287
2012-11-02 14:45:00,31.19,31.2,31.16,31.18,97178.68338557992,11.8053,11.8091,11.7939,11.8015,97178.6834
2012-11-02 14:50:00,31.18,31.19,31.16,31.16,196447.2309299896,11.8015,11.8053,11.7939,11.7939,196447.2309
2012-11-02 14:55:00,31.16,31.16,31.14,31.16,227586.2068965517,11.7939,11.7939,11.7864,11.7939,227586.2069
2012-11-02 15:00:00,31.15,31.21,31.15,31.2,131870.42842215256,11.7901,11.8128,11.7901,11.8091,131870.4284
2012-11-02 15:05:00,31.2,31.22,31.2,31.2,130407.52351097178,11.8091,11.8166,11.8091,11.8091,130407.5235
2012-11-02 15:10:00,31.2,31.23,31.19,31.22,123092.99895506792,11.8091,11.8204,11.8053,11.8166,123092.999
2012-11-02 15:15:00,31.22,31.23,31.18,31.21,131452.4555903866,11.8166,11.8204,11.8015,11.8128,131452.4556
2012-11-02 15:20:00,31.21,31.24,31.19,31.19,115987.46081504702,11.8128,11.8242,11.8053,11.8053,115987.4608
2012-11-02 15:25:00,31.19,31.22,31.19,31.2,163845.3500522466,11.8053,11.8166,11.8053,11.8091,163845.3501
2012-11-02 15:30:00,31.2,31.2,31.11,31.13,307001.0449320794,11.8091,11.8091,11.775,11.7826,307001.0449
2012-11-02 15:35:00,31.13,31.13,31.1,31.11,339602.92580982234,11.7826,11.7826,11.7712,11.775,339602.9258
2012-11-02 15:40:00,31.11,31.14,31.11,31.13,219017.76384535004,11.775,11.7864,11.775,11.7826,219017.7638
2012-11-02 15:45:00,31.13,31.13,31.05,31.11,331243.46917450364,11.7826,11.7826,11.7523,11.775,331243.4692
2012-11-02 15:50:00,31.11,31.13,31.1,31.1,304284.2215256008,11.775,11.7826,11.7712,11.7712,304284.2215
2012-11-02 15:55:00,31.1,31.11,31.08,31.09,593939.3939393939,11.7712,11.775,11.7636,11.7674,593939.3939
2012-11-05 09:30:00,30.98,31.08,30.98,31.06,340856.8443051202,11.7258,11.7636,11.7258,11.7561,340856.8443
2012-11-05 09:35:00,31.04,31.08,30.96,31.03,119958.2027168234,11.7485,11.7636,11.7182,11.7447,119958.2027
2012-11-05 09:40:00,31.01,31.05,30.98,31.01,122884.01253918494,11.7371,11.7523,11.7258,11.7371,122884.0125
2012-11-05 09:45:00,31.01,31.05,31.0,31.02,126227.79519331244,11.7371,11.7523,11.7334,11.7409,126227.7952
2012-11-05 09:50:00,31.02,31.04,30.99,31.01,98850.57471264368,11.7409,11.7485,11.7296,11.7371,98850.5747
2012-11-05 09:55:00,31.01,31.03,30.98,31.0,71473.35423197492,11.7371,11.7447,11.7258,11.7334,71473.3542
2012-11-05 10:00:00,31.0,31.02,30.97,31.01,128317.6593521421,11.7334,11.7409,11.722,11.7371,128317.6594
2012-11-05 10:05:00,31.01,31.04,31.0,31.03,100104.49320794149,11.7371,11.7485,11.7334,11.7447,100104.4932
2012-11-05 10:10:00,31.03,31.05,31.0,31.05,104702.19435736677,11.7447,11.7523,11.7334,11.7523,104702.1944
2012-11-05 10:15:00,31.05,31.09,31.05,31.08,244723.09299895505,11.7523,11.7674,11.7523,11.7636,244723.093
2012-11-05 10:20:00,31.09,31.12,31.08,31.1,134169.2789968652,11.7674,11.7788,11.7636,11.7712,134169.279
2012-11-05 10:25:00,31.09,31.09,31.04,31.06,102403.34378265412,11.7674,11.7674,11.7485,11.7561,102403.3438
2012-11-05 10:30:00,31.06,31.08,31.02,31.06,184326.0188087774,11.7561,11.7636,11.7409,11.7561,184326.0188
2012-11-05 10:35:00,31.05,31.11,31.05,31.1,127063.7408568443,11.7523,11.775,11.7523,11.7712,127063.7409
2012-11-05 10:40:00,31.1,31.11,31.07,31.09,87774.29467084639,11.7712,11.775,11.7599,11.7674,87774.2947
2012-11-05 10:45:00,31.09,31.11,31.08,31.11,115569.48798328108,11.7674,11.775,11.7636,11.775,115569.488
2012-11-05 10:50:00,31.11,31.12,31.08,31.09,104702.19435736677,11.775,11.7788,11.7636,11.7674,104702.1944
2012-11-05 10:55:00,31.09,31.1,31.07,31.08,105329.15360501569,11.7674,11.7712,11.7599,11.7636,105329.1536
2012-11-05 11:00:00,31.09,31.12,31.08,31.12,77742.94670846395,11.7674,11.7788,11.7636,11.7788,77742.9467
2012-11-05 11:05:00,31.12,31.15,31.12,31.15,108045.97701149424,11.7788,11.7901,11.7788,11.7901,108045.977
2012-11-05 11:10:00,31.15,31.16,31.11,31.12,59561.12852664576,11.7901,11.7939,11.775,11.7788,59561.1285
2012-11-05 11:15:00,31.12,31.14,31.11,31.13,103657.26227795192,11.7788,11.7864,11.775,11.7826,103657.2623
2012-11-05 11:20:00,31.13,31.13,31.07,31.08,81295.71577847439,11.7826,11.7826,11.7599,11.7636,81295.7158
2012-11-05 11:25:00,31.08,31.11,31.08,31.1,75026.12330198537,11.7636,11.775,11.7636,11.7712,75026.1233
2012-11-05 11:30:00,31.1,31.12,31.06,31.07,96342.73772204808,11.7712,11.7788,11.7561,11.7599,96342.7377
2012-11-05 11:35:00,31.07,31.09,31.07,31.09,28213.166144200623,11.7599,11.7674,11.7599,11.7674,28213.1661
2012-11-05 11:40:00,31.09,31.09,31.08,31.09,87774.29467084639,11.7674,11.7674,11.7636,11.7674,87774.2947
2012-11-05 11:45:00,31.09,31.09,31.06,31.08,47230.92998955068,11.7674,11.7674,11.7561,11.7636,47230.93
2012-11-05 11:50:00,31.08,31.09,31.07,31.08,62486.93834900732,11.7636,11.7674,11.7599,11.7636,62486.9383
2012-11-05 11:55:00,31.08,31.1,31.07,31.1,81086.72936259143,11.7636,11.7712,11.7599,11.7712,81086.7294
2012-11-05 12:00:00,31.1,31.11,31.08,31.1,60188.08777429467,11.7712,11.775,11.7636,11.7712,60188.0878
2012-11-05 12:05:00,31.09,31.11,31.09,31.11,24033.437826541274,11.7674,11.775,11.7674,11.775,24033.4378
2012-11-05 12:10:00,31.11,31.13,31.1,31.12,68547.54440961337,11.775,11.7826,11.7712,11.7788,68547.5444
2012-11-05 12:15:00,31.13,31.13,31.1,31.1,96551.72413793104,11.7826,11.7826,11.7712,11.7712,96551.7241
2012-11-05 12:20:00,31.09,31.1,31.09,31.1,67711.59874608151,11.7674,11.7712,11.7674,11.7712,67711.5987
2012-11-05 12:25:00,31.09,31.1,31.07,31.08,85057.4712643678,11.7674,11.7712,11.7599,11.7636,85057.4713
2012-11-05 12:30:00,31.08,31.09,31.08,31.09,68756.53082549635,11.7636,11.7674,11.7636,11.7674,68756.5308
2012-11-05 12:35:00,31.09,31.1,31.07,31.09,46603.97074190177,11.7674,11.7712,11.7599,11.7674,46603.9707
2012-11-05 12:40:00,31.09,31.09,31.05,31.05,96760.710553814,11.7674,11.7674,11.7523,11.7523,96760.7106
2012-11-05 12:45:00,31.05,31.05,31.05,31.05,29049.111807732497,11.7523,11.7523,11.7523,11.7523,29049.1118
2012-11-05 12:50:00,31.05,31.05,31.02,31.02,77115.98746081504,11.7523,11.7523,11.7409,11.7409,77115.9875
2012-11-05 12:55:00,31.03,31.03,31.01,31.01,35527.69070010449,11.7447,11.7447,11.7371,11.7371,35527.6907
2012-11-05 13:00:00,31.01,31.04,31.01,31.03,59979.1013584117,11.7371,11.7485,11.7371,11.7447,59979.1014
2012-11-05 13:05:00,31.03,31.05,31.03,31.05,80250.78369905955,11.7447,11.7523,11.7447,11.7523,80250.7837
2012-11-05 13:10:00,31.05,31.07,31.05,31.05,99268.5475444096,11.7523,11.7599,11.7523,11.7523,99268.5475
2012-11-05 13:15:00,31.04,31.08,31.04,31.08,112434.69174503656,11.7485,11.7636,11.7485,11.7636,112434.6917
2012-11-05 13:20:00,31.08,31.1,31.08,31.1,57053.29153605016,11.7636,11.7712,11.7636,11.7712,57053.2915
2012-11-05 13:25:00,31.1,31.11,31.09,31.09,88819.22675026122,11.7712,11.775,11.7674,11.7674,88819.2268
2012-11-05 13:30:00,31.09,31.1,31.09,31.1,83176.5935214211,11.7674,11.7712,11.7674,11.7712,83176.5935
2012-11-05 13:35:00,31.1,31.11,31.09,31.1,75026.12330198537,11.7712,11.775,11.7674,11.7712,75026.1233
2012-11-05 13:40:00,31.1,31.1,31.08,31.09,51828.631138975965,11.7712,11.7712,11.7636,11.7674,51828.6311
2012-11-05 13:45:00,31.09,31.1,31.09,31.09,102194.35736677116,11.7674,11.7712,11.7674,11.7674,102194.3574
2012-11-05 13:50:00,31.1,31.11,31.09,31.11,87565.30825496343,11.7712,11.775,11.7674,11.775,87565.3083
2012-11-05 13:55:00,31.11,31.11,31.09,31.1,125182.8631138976,11.775,11.775,11.7674,11.7712,125182.8631
2012-11-05 14:00:00,31.09,31.1,31.08,31.09,167816.091954023,11.7674,11.7712,11.7636,11.7674,167816.092
2012-11-05 14:05:00,31.1,31.1,31.08,31.09,77533.96029258097,11.7712,11.7712,11.7636,11.7674,77533.9603
2012-11-05 14:10:00,31.08,31.09,31.06,31.07,100731.45245559038,11.7636,11.7674,11.7561,11.7599,100731.4525
2012-11-05 14:15:00,31.07,31.08,31.04,31.04,131661.4420062696,11.7599,11.7636,11.7485,11.7485,131661.442
2012-11-05 14:20:00,31.04,31.05,31.03,31.04,84012.53918495297,11.7485,11.7523,11.7447,11.7485,84012.5392
2012-11-05 14:25:00,31.04,31.06,31.04,31.05,72936.2591431557,11.7485,11.7561,11.7485,11.7523,72936.2591
2012-11-05 14:30:00,31.05,31.07,31.05,31.06,86311.38975966562,11.7523,11.7599,11.7523,11.7561,86311.3898
2012-11-05 14:35:00,31.06,31.06,31.04,31.04,71473.35423197492,11.7561,11.7561,11.7485,11.7485,71473.3542
2012-11-05 14:40:00,31.04,31.06,31.04,31.05,69383.49007314524,11.7485,11.7561,11.7485,11.7523,69383.4901
2012-11-05 14:45:00,31.05,31.06,31.04,31.04,156530.82549634273,11.7523,11.7561,11.7485,11.7485,156530.8255
2012-11-05 14:50:00,31.04,31.07,31.04,31.07,108254.9634273772,11.7485,11.7599,11.7485,11.7599,108254.9634
2012-11-05 14:55:00,31.07,31.07,31.06,31.07,168025.07836990594,11.7599,11.7599,11.7561,11.7599,168025.0784
2012-11-05 15:00:00,31.07,31.13,31.07,31.13,141483.80355276907,11.7599,11.7826,11.7599,11.7826,141483.8036
2012-11-05 15:05:00,31.13,31.15,31.12,31.13,178892.37199582026,11.7826,11.7901,11.7788,11.7826,178892.372
2012-11-05 15:10:00,31.13,31.14,31.11,31.11,198746.0815047022,11.7826,11.7864,11.775,11.775,198746.0815
2012-11-05 15:15:00,31.11,31.12,31.1,31.12,123301.98537095088,11.775,11.7788,11.7712,11.7788,123301.9854
2012-11-05 15:20:00,31.11,31.12,31.11,31.12,112643.67816091952,11.775,11.7788,11.775,11.7788,112643.6782
2012-11-05 15:25:00,31.12,31.13,31.12,31.13,203970.7419017764,11.7788,11.7826,11.7788,11.7826,203970.7419
2012-11-05 15:30:00,31.13,31.13,31.09,31.1,169487.98328108672,11.7826,11.7826,11.7674,11.7712,169487.9833
2012-11-05 15:35:00,31.1,31.11,31.1,31.11,167189.13270637408,11.7712,11.775,11.7712,11.775,167189.1327
2012-11-05 15:40:00,31.11,31.15,31.11,31.14,234273.77220480668,11.775,11.7901,11.775,11.7864,234273.7722
2012-11-05 15:45:00,31.15,31.17,31.15,31.16,204597.7011494253,11.7901,11.7977,11.7901,11.7939,204597.7011
2012-11-05 15:50:00,31.16,31.18,31.16,31.17,235527.6907001045,11.7939,11.8015,11.7939,11.7977,235527.6907
2012-11-05 15:55:00,31.17,31.17,31.11,31.13,352769.07001044933,11.7977,11.7977,11.775,11.7826,352769.07
2012-11-06 09:30:00,31.14,31.25,31.12,31.15,261024.03343782653,11.7864,11.828,11.7788,11.7901,261024.0334
2012-11-06 09:35:00,31.15,31.16,31.11,31.13,119958.2027168234,11.7901,11.7939,11.775,11.7826,119958.2027
2012-11-06 09:40:00,31.13,31.16,31.13,31.15,185161.9644723093,11.7826,11.7939,11.7826,11.7901,185161.9645
2012-11-06 09:45:00,31.15,31.16,31.13,31.15,124137.93103448275,11.7901,11.7939,11.7826,11.7901,124137.931
2012-11-06 09:50:00,31.16,31.2,31.13,31.2,206896.5517241379,11.7939,11.8091,11.7826,11.8091,206896.5517
2012-11-06 09:55:00,31.2,31.21,31.16,31.18,143364.68129571577,11.8091,11.8128,11.7939,11.8015,143364.6813
2012-11-06 10:00:00,31.18,31.19,31.14,31.18,161964.4723092999,11.8015,11.8053,11.7864,11.8015,161964.4723
2012-11-06 10:05:00,31.18,31.2,31.11,31.11,164054.33646812956,11.8015,11.8091,11.775,11.775,164054.3365
2012-11-06 10:10:00,31.11,31.12,31.08,31.1,137722.04806687564,11.775,11.7788,11.7636,11.7712,137722.0481
2012-11-06 10:15:00,31.09,31.11,31.09,31.09,137931.0344827586,11.7674,11.775,11.7674,11.7674,137931.0345
2012-11-06 10:20:00,31.09,31.1,31.09,31.09,140229.88505747126,11.7674,11.7712,11.7674,11.7674,140229.8851
2012-11-06 10:25:00,31.09,31.1,31.06,31.06,123092.99895506792,11.7674,11.7712,11.7561,11.7561,123092.999
2012-11-06 10:30:00,31.06,31.07,31.01,31.03,206896.5517241379,11.7561,11.7599,11.7371,11.7447,206896.5517
2012-11-06 10:35:00,31.03,31.04,30.99,31.01,150052.24660397074,11.7447,11.7485,11.7296,11.7371,150052.2466
2012-11-06 10:40:00,31.01,31.06,31.0,31.06,164472.3092998955,11.7371,11.7561,11.7334,11.7561,164472.3093
2012-11-06 10:45:00,31.05,31.08,31.05,31.06,181191.2225705329,11.7523,11.7636,11.7523,11.7561,181191.2226
2012-11-06 10:50:00,31.05,31.09,31.05,31.07,172622.77951933123,11.7523,11.7674,11.7523,11.7599,172622.7795
2012-11-06 10:55:00,31.08,31.08,31.04,31.04,143991.6405433647,11.7636,11.7636,11.7485,11.7485,143991.6405
2012-11-06 11:00:00,31.04,31.06,31.0,31.01,172204.80668756532,11.7485,11.7561,11.7334,11.7371,172204.8067
2012-11-06 11:05:00,31.0,31.05,31.0,31.04,93416.92789968652,11.7334,11.7523,11.7334,11.7485,93416.9279
2012-11-06 11:10:00,31.05,31.06,31.05,31.06,103030.30303030302,11.7523,11.7561,11.7523,11.7561,103030.303
2012-11-06 11:15:00,31.06,31.08,31.05,31.08,88819.22675026122,11.7561,11.7636,11.7523,11.7636,88819.2268
2012-11-06 11:20:00,31.09,31.09,31.05,31.05,111598.7460815047,11.7674,11.7674,11.7523,11.7523,111598.7461
2012-11-06 11:25:00,31.05,31.06,31.05,31.05,113479.6238244514,11.7523,11.7561,11.7523,11.7523,113479.6238
2012-11-06 11:30:00,31.05,31.06,31.04,31.06,106583.07210031348,11.7523,11.7561,11.7485,11.7561,106583.0721
2012-11-06 11:35:00,31.06,31.12,31.05,31.1,250365.7262277952,11.7561,11.7788,11.7523,11.7712,250365.7262
2012-11-06 11:40:00,31.1,31.13,31.09,31.12,189759.66562173457,11.7712,11.7826,11.7674,11.7788,189759.6656
2012-11-06 11:45:00,31.12,31.14,31.11,31.14,143155.6948798328,11.7788,11.7864,11.775,11.7864,143155.6949
2012-11-06 11:50:00,31.14,31.17,31.13,31.13,203552.76907001043,11.7864,11.7977,11.7826,11.7826,203552.7691
2012-11-06 11:55:00,31.13,31.13,31.09,31.11,185370.95088819225,11.7826,11.7826,11.7674,11.775,185370.9509
2012-11-06 12:00:00,31.12,31.19,31.1,31.19,162591.43155694878,11.7788,11.8053,11.7712,11.8053,162591.4316
2012-11-06 12:05:00,31.19,31.22,31.18,31.18,120376.17554858934,11.8053,11.8166,11.8015,11.8015,120376.1755
2012-11-06 12:10:00,31.18,31.21,31.17,31.21,69174.50365726228,11.8015,11.8128,11.7977,11.8128,69174.5037
2012-11-06 12:15:00,31.21,31.22,31.18,31.18,116196.44723093,11.8128,11.8166,11.8015,11.8015,116196.4472
2012-11-06 12:20:00,31.18,31.22,31.18,31.22,73145.24555903867,11.8015,11.8166,11.8015,11.8166,73145.2456
2012-11-06 12:25:00,31.22,31.22,31.17,31.17,128735.63218390803,11.8166,11.8166,11.7977,11.7977,128735.6322
2012-11-06 12:30:00,31.17,31.18,31.16,31.17,70010.44932079414,11.7977,11.8015,11.7939,11.7977,70010.4493
2012-11-06 12:35:00,31.17,31.19,31.17,31.18,92998.9550679206,11.7977,11.8053,11.7977,11.8015,92998.9551
2012-11-06 12:40:00,31.18,31.2,31.18,31.2,67084.6394984326,11.8015,11.8091,11.8015,11.8091,67084.6395
2012-11-06 12:45:00,31.2,31.2,31.13,31.13,92789.9686520376,11.8091,11.8091,11.7826,11.7826,92789.9687
2012-11-06 12:50:00,31.13,31.14,31.12,31.12,51410.65830721003,11.7826,11.7864,11.7788,11.7788,51410.6583
2012-11-06 12:55:00,31.12,31.15,31.12,31.14,71055.38140020898,11.7788,11.7901,11.7788,11.7864,71055.3814
2012-11-06 13:00:00,31.14,31.15,31.13,31.14,64576.80250783699,11.7864,11.7901,11.7826,11.7864,64576.8025
2012-11-06 13:05:00,31.14,31.17,31.13,31.17,45141.065830721,11.7864,11.7977,11.7826,11.7977,45141.0658
2012-11-06 13:10:00,31.17,31.19,31.16,31.18,80668.7565308255,11.7977,11.8053,11.7939,11.8015,80668.7565
2012-11-06 13:15:00,31.19,31.19,31.14,31.14,74190.1776384535,11.8053,11.8053,11.7864,11.7864,74190.1776
2012-11-06 13:20:00,31.14,31.18,31.12,31.17,66248.69383490073,11.7864,11.8015,11.7788,11.7977,66248.6938
2012-11-06 13:25:00,31.17,31.22,31.17,31.21,70428.42215256009,11.7977,11.8166,11.7977,11.8128,70428.4222
2012-11-06 13:30:00,31.21,31.24,31.21,31.22,85475.44409613375,11.8128,11.8242,11.8128,11.8166,85475.4441
2012-11-06 13:35:00,31.23,31.24,31.22,31.23,70219.43573667711,11.8204,11.8242,11.8166,11.8204,70219.4357
2012-11-06 13:40:00,31.23,31.23,31.21,31.22,46394.984326018806,11.8204,11.8204,11.8128,11.8166,46394.9843
2012-11-06 13:45:00,31.22,31.22,31.2,31.21,122675.02612330198,11.8166,11.8166,11.8091,11.8128,122675.0261
2012-11-06 13:50:00,31.21,31.23,31.19,31.21,68965.5172413793,11.8128,11.8204,11.8053,11.8128,68965.5172
2012-11-06 13:55:00,31.21,31.21,31.16,31.17,67920.58516196447,11.8128,11.8128,11.7939,11.7977,67920.5852
2012-11-06 14:00:00,31.17,31.19,31.16,31.18,136050.1567398119,11.7977,11.8053,11.7939,11.8015,136050.1567
2012-11-06 14:05:00,31.18,31.18,31.15,31.17,66457.6802507837,11.8015,11.8015,11.7901,11.7977,66457.6803
2012-11-06 14:10:00,31.17,31.18,31.16,31.16,88401.25391849529,11.7977,11.8015,11.7939,11.7939,88401.2539
2012-11-06 14:15:00,31.16,31.18,31.15,31.17,110971.7868338558,11.7939,11.8015,11.7901,11.7977,110971.7868
2012-11-06 14:20:00,31.17,31.17,31.15,31.16,69592.47648902821,11.7977,11.7977,11.7901,11.7939,69592.4765
2012-11-06 14:25:00,31.16,31.18,31.16,31.18,75444.0961337513,11.7939,11.8015,11.7939,11.8015,75444.0961
2012-11-06 14:30:00,31.18,31.2,31.18,31.2,68965.5172413793,11.8015,11.8091,11.8015,11.8091,68965.5172
2012-11-06 14:35:00,31.2,31.22,31.2,31.21,67502.61233019854,11.8091,11.8166,11.8091,11.8128,67502.6123
2012-11-06 14:40:00,31.21,31.22,31.18,31.18,65621.73458725182,11.8128,11.8166,11.8015,11.8015,65621.7346
2012-11-06 14:45:00,31.18,31.2,31.17,31.17,74190.1776384535,11.8015,11.8091,11.7977,11.7977,74190.1776
2012-11-06 14:50:00,31.17,31.19,31.12,31.12,98223.61546499476,11.7977,11.8053,11.7788,11.7788,98223.6155
2012-11-06 14:55:00,31.12,31.15,31.12,31.15,67084.6394984326,11.7788,11.7901,11.7788,11.7901,67084.6395
2012-11-06 15:00:00,31.14,31.17,31.14,31.15,91954.02298850576,11.7864,11.7977,11.7864,11.7901,91954.023
2012-11-06 15:05:00,31.16,31.16,31.12,31.13,78369.90595611285,11.7939,11.7939,11.7788,11.7826,78369.906
2012-11-06 15:10:00,31.13,31.14,31.1,31.14,98850.57471264368,11.7826,11.7864,11.7712,11.7864,98850.5747
2012-11-06 15:15:00,31.14,31.17,31.14,31.16,130407.52351097178,11.7864,11.7977,11.7864,11.7939,130407.5235
2012-11-06 15:20:00,31.16,31.18,31.14,31.17,154858.934169279,11.7939,11.8015,11.7864,11.7977,154858.9342
2012-11-06 15:25:00,31.17,31.18,31.13,31.14,159874.60815047022,11.7977,11.8015,11.7826,11.7864,159874.6082
2012-11-06 15:30:00,31.14,31.15,31.12,31.13,97805.64263322884,11.7864,11.7901,11.7788,11.7826,97805.6426
2012-11-06 15:35:00,31.13,31.13,31.1,31.1,135841.17032392893,11.7826,11.7826,11.7712,11.7712,135841.1703
2012-11-06 15:40:00,31.11,31.11,31.08,31.09,216927.8996865204,11.775,11.775,11.7636,11.7674,216927.8997
2012-11-06 15:45:00,31.09,31.1,31.07,31.1,239289.4461859979,11.7674,11.7712,11.7599,11.7712,239289.4462
2012-11-06 15:50:00,31.1,31.1,31.03,31.03,329362.5914315569,11.7712,11.7712,11.7447,11.7447,329362.5914
2012-11-06 15:55:00,31.04,31.05,31.0,31.02,1174712.6436781608,11.7485,11.7523,11.7334,11.7409,1174712.6437
2012-11-07 09:30:00,30.8,30.84,30.49,30.66,1439080.4597701149,11.6577,11.6728,11.5403,11.6047,1439080.4598
2012-11-07 09:35:00,30.65,30.68,30.45,30.57,558829.6760710553,11.6009,11.6122,11.5252,11.5706,558829.6761
2012-11-07 09:40:00,30.58,30.82,30.57,30.71,317659.3521421108,11.5744,11.6652,11.5706,11.6236,317659.3521
2012-11-07 09:45:00,30.71,30.72,30.65,30.72,241379.3103448276,11.6236,11.6274,11.6009,11.6274,241379.3103
2012-11-07 09:50:00,30.71,30.72,30.59,30.61,222361.54649947752,11.6236,11.6274,11.5782,11.5858,222361.5465
2012-11-07 09:55:00,30.6,30.63,30.53,30.55,279623.8244514107,11.582,11.5933,11.5555,11.563,279623.8245
2012-11-07 10:00:00,30.55,30.58,30.47,30.49,420689.6551724138,11.563,11.5744,11.5328,11.5403,420689.6552
2012-11-07 10:05:00,30.49,30.49,30.4,30.42,456217.3458725183,11.5403,11.5403,11.5063,11.5138,456217.3459
2012-11-07 10:10:00,30.42,30.42,30.36,30.41,510135.8411703239,11.5138,11.5138,11.4911,11.5101,510135.8412
2012-11-07 10:15:00,30.41,30.49,30.4,30.43,538349.0073145245,11.5101,11.5403,11.5063,11.5176,538349.0073
2012-11-07 10:20:00,30.42,30.47,30.39,30.4,355067.92058516195,11.5138,11.5328,11.5025,11.5063,355067.9206
2012-11-07 10:25:00,30.4,30.41,30.34,30.41,482549.6342737722,11.5063,11.5101,11.4836,11.5101,482549.6343
2012-11-07 10:30:00,30.41,30.6,30.41,30.57,461024.03343782655,11.5101,11.582,11.5101,11.5706,461024.0334
2012-11-07 10:35:00,30.57,30.59,30.48,30.5,287774.2946708464,11.5706,11.5782,11.5365,11.5441,287774.2947
2012-11-07 10:40:00,30.5,30.53,30.49,30.53,290909.0909090909,11.5441,11.5555,11.5403,11.5555,290909.0909
2012-11-07 10:45:00,30.52,30.54,30.48,30.48,360919.540229885,11.5517,11.5593,11.5365,11.5365,360919.5402
2012-11-07 10:50:00,30.49,30.56,30.49,30.52,269801.4629049112,11.5403,11.5668,11.5403,11.5517,269801.4629
2012-11-07 10:55:00,30.52,30.56,30.49,30.49,314524.55590386625,11.5517,11.5668,11.5403,11.5403,314524.5559
2012-11-07 11:00:00,30.49,30.57,30.49,30.55,221316.6144200627,11.5403,11.5706,11.5403,11.563,221316.6144
2012-11-07 11:05:00,30.55,30.6,30.54,30.57,193730.40752351092,11.563,11.582,11.5593,11.5706,193730.4075
2012-11-07 11:10:00,30.56,30.59,30.53,30.55,221316.6144200627,11.5668,11.5782,11.5555,11.563,221316.6144
2012-11-07 11:15:00,30.54,30.55,30.49,30.52,178683.3855799373,11.5593,11.563,11.5403,11.5517,178683.3856
2012-11-07 11:20:00,30.52,30.56,30.49,30.53,251410.65830721,11.5517,11.5668,11.5403,11.5555,251410.6583
2012-11-07 11:25:00,30.53,30.53,30.44,30.45,201880.8777429467,11.5555,11.5555,11.5214,11.5252,201880.8777
2012-11-07 11:30:00,30.45,30.45,30.36,30.41,451201.6718913271,11.5252,11.5252,11.4911,11.5101,451201.6719
2012-11-07 11:35:00,30.41,30.54,30.4,30.54,341483.80355276907,11.5101,11.5593,11.5063,11.5593,341483.8036
2012-11-07 11:40:00,30.54,30.57,30.53,30.56,236154.64994775332,11.5593,11.5706,11.5555,11.5668,236154.6499
2012-11-07 11:45:00,30.57,30.62,30.54,30.6,206687.56530825497,11.5706,11.5895,11.5593,11.582,206687.5653
2012-11-07 11:50:00,30.6,30.62,30.59,30.6,208568.44305120167,11.582,11.5895,11.5782,11.582,208568.4431
2012-11-07 11:55:00,30.6,30.63,30.58,30.6,332497.3876698015,11.582,11.5933,11.5744,11.582,332497.3877
2012-11-07 12:00:00,30.6,30.6,30.57,30.59,145872.5182863114,11.582,11.582,11.5706,11.5782,145872.5183
2012-11-07 12:05:00,30.58,30.59,30.56,30.57,194984.3260188088,11.5744,11.5782,11.5668,11.5706,194984.326
2012-11-07 12:10:00,30.57,30.63,30.56,30.62,232392.89446186,11.5706,11.5933,11.5668,11.5895,232392.8945
2012-11-07 12:15:00,30.62,30.75,30.62,30.72,564890.2821316614,11.5895,11.6387,11.5895,11.6274,564890.2821
2012-11-07 12:20:00,30.73,30.73,30.68,30.69,258516.19644723093,11.6312,11.6312,11.6122,11.616,258516.1964
2012-11-07 12:25:00,30.68,30.72,30.66,30.71,157575.75757575757,11.6122,11.6274,11.6047,11.6236,157575.7576
2012-11-07 12:30:00,30.71,30.74,30.7,30.72,267084.6394984326,11.6236,11.635,11.6198,11.6274,267084.6395
2012-11-07 12:35:00,30.72,30.77,30.71,30.76,365099.2685475444,11.6274,11.6463,11.6236,11.6425,365099.2685
2012-11-07 12:40:00,30.76,30.81,30.75,30.78,210031.3479623824,11.6425,11.6615,11.6387,11.6501,210031.348
2012-11-07 12:45:00,30.79,30.82,30.77,30.82,137095.08881922674,11.6539,11.6652,11.6463,11.6652,137095.0888
2012-11-07 12:50:00,30.82,30.85,30.82,30.83,120167.18913270636,11.6652,11.6766,11.6652,11.669,120167.1891
2012-11-07 12:55:00,30.82,30.86,30.82,30.86,234482.75862068965,11.6652,11.6804,11.6652,11.6804,234482.7586
2012-11-07 13:00:00,30.85,30.9,30.83,30.88,196865.2037617555,11.6766,11.6955,11.669,11.6879,196865.2038
2012-11-07 13:05:00,30.88,30.98,30.88,30.95,278160.9195402299,11.6879,11.7258,11.6879,11.7144,278160.9195
2012-11-07 13:10:00,30.95,30.98,30.9,30.91,178265.41274817137,11.7144,11.7258,11.6955,11.6993,178265.4127
2012-11-07 13:15:00,30.91,30.92,30.88,30.9,123719.95820271682,11.6993,11.7031,11.6879,11.6955,123719.9582
2012-11-07 13:20:00,30.9,30.94,30.9,30.93,202925.8098223616,11.6955,11.7107,11.6955,11.7069,202925.8098
2012-11-07 13:25:00,30.93,30.94,30.89,30.89,249111.80773249737,11.7069,11.7107,11.6917,11.6917,249111.8077
2012-11-07 13:30:00,30.89,30.97,30.89,30.94,123301.98537095088,11.6917,11.722,11.6917,11.7107,123301.9854
2012-11-07 13:35:00,30.94,30.99,30.94,30.99,104702.19435736677,11.7107,11.7296,11.7107,11.7296,104702.1944
2012-11-07 13:40:00,30.99,31.01,30.97,31.0,124555.90386624869,11.7296,11.7371,11.722,11.7334,124555.9039
2012-11-07 13:45:00,31.0,31.01,30.97,31.0,243469.17450365727,11.7334,11.7371,11.722,11.7334,243469.1745
2012-11-07 13:50:00,31.0,31.02,30.98,31.0,107628.00417972832,11.7334,11.7409,11.7258,11.7334,107628.0042
2012-11-07 13:55:00,31.0,31.05,30.99,31.04,223824.4514106583,11.7334,11.7523,11.7296,11.7485,223824.4514
2012-11-07 14:00:00,31.03,31.04,31.01,31.03,343155.6948798328,11.7447,11.7485,11.7371,11.7447,343155.6949
2012-11-07 14:05:00,31.03,31.07,31.02,31.06,383281.0867293626,11.7447,11.7599,11.7409,11.7561,383281.0867
2012-11-07 14:10:00,31.06,31.07,31.03,31.04,133960.29258098223,11.7561,11.7599,11.7447,11.7485,133960.2926
2012-11-07 14:15:00,31.04,31.04,30.97,30.98,135632.18390804596,11.7485,11.7485,11.722,11.7258,135632.1839
2012-11-07 14:20:00,30.97,31.04,30.97,31.03,119749.21630094045,11.722,11.7485,11.722,11.7447,119749.2163
2012-11-07 14:25:00,31.02,31.06,31.02,31.03,146917.45036572622,11.7409,11.7561,11.7409,11.7447,146917.4504
2012-11-07 14:30:00,31.03,31.03,30.95,30.95,194775.3396029258,11.7447,11.7447,11.7144,11.7144,194775.3396
2012-11-07 14:35:00,30.96,30.96,30.88,30.89,190804.5977011494,11.7182,11.7182,11.6879,11.6917,190804.5977
2012-11-07 14:40:00,30.89,30.92,30.88,30.89,148380.355276907,11.6917,11.7031,11.6879,11.6917,148380.3553
2012-11-07 14:45:00,30.89,30.94,30.89,30.92,108672.93625914316,11.6917,11.7107,11.6917,11.7031,108672.9363
2012-11-07 14:50:00,30.92,30.94,30.91,30.94,75235.10971786834,11.7031,11.7107,11.6993,11.7107,75235.1097
2012-11-07 14:55:00,30.94,31.0,30.94,31.0,127690.7001044932,11.7107,11.7334,11.7107,11.7334,127690.7001
2012-11-07 15:00:00,31.0,31.0,30.93,30.95,161755.48589341692,11.7334,11.7334,11.7069,11.7144,161755.4859
2012-11-07 15:05:00,30.94,30.95,30.89,30.91,334796.2382445141,11.7107,11.7144,11.6917,11.6993,334796.2382
2012-11-07 15:10:00,30.91,30.94,30.9,30.94,340647.8578892372,11.6993,11.7107,11.6955,11.7107,340647.8579
2012-11-07 15:15:00,30.95,30.96,30.94,30.95,123092.99895506792,11.7144,11.7182,11.7107,11.7144,123092.999
2012-11-07 15:20:00,30.94,31.04,30.94,31.03,201671.89132706373,11.7107,11.7485,11.7107,11.7447,201671.8913
2012-11-07 15:25:00,31.03,31.09,31.02,31.08,314315.56948798324,11.7447,11.7674,11.7409,11.7636,314315.5695
2012-11-07 15:30:00,31.08,31.09,31.05,31.08,397492.1630094044,11.7636,11.7674,11.7523,11.7636,397492.163
2012-11-07 15:35:00,31.09,31.09,31.02,31.02,324137.9310344827,11.7674,11.7674,11.7409,11.7409,324137.931
2012-11-07 15:40:00,31.02,31.05,31.01,31.03,409822.3615464995,11.7409,11.7523,11.7371,11.7447,409822.3615
2012-11-07 15:45:00,31.03,31.03,30.94,30.96,575130.6165099269,11.7447,11.7447,11.7107,11.7182,575130.6165
2012-11-07 15:50:00,30.96,31.04,30.95,31.0,320167.1891327064,11.7182,11.7485,11.7144,11.7334,320167.1891
2012-11-07 15:55:00,30.99,31.0,30.87,30.87,1038453.500522466,11.7296,11.7334,11.6842,11.6842,1038453.5005
2012-11-08 09:30:00,30.93,30.98,30.72,30.86,518077.3249738767,11.7069,11.7258,11.6274,11.6804,518077.325
2012-11-08 09:35:00,30.84,31.05,30.8,31.0,317659.3521421108,11.6728,11.7523,11.6577,11.7334,317659.3521
2012-11-08 09:40:00,31.0,31.05,30.96,31.0,257680.25078369904,11.7334,11.7523,11.7182,11.7334,257680.2508
2012-11-08 09:45:00,30.99,31.02,30.95,30.96,189132.70637408568,11.7296,11.7409,11.7144,11.7182,189132.7064
2012-11-08 09:50:00,30.96,30.96,30.87,30.89,145872.5182863114,11.7182,11.7182,11.6842,11.6917,145872.5183
2012-11-08 09:55:00,30.89,30.92,30.83,30.84,271264.3678160919,11.6917,11.7031,11.669,11.6728,271264.3678
2012-11-08 10:00:00,30.84,30.84,30.79,30.82,167398.11912225705,11.6728,11.6728,11.6539,11.6652,167398.1191
2012-11-08 10:05:00,30.82,30.82,30.73,30.77,164681.29571577843,11.6652,11.6652,11.6312,11.6463,164681.2957
2012-11-08 10:10:00,30.77,30.81,30.77,30.8,194148.3803552769,11.6463,11.6615,11.6463,11.6577,194148.3804
2012-11-08 10:15:00,30.79,30.83,30.79,30.81,202507.8369905956,11.6539,11.669,11.6539,11.6615,202507.837
2012-11-08 10:20:00,30.81,30.82,30.73,30.76,274190.1776384535,11.6615,11.6652,11.6312,11.6425,274190.1776
2012-11-08 10:25:00,30.76,30.8,30.74,30.79,286311.3897596656,11.6425,11.6577,11.635,11.6539,286311.3898
2012-11-08 10:30:00,30.79,30.82,30.77,30.8,312225.7053291536,11.6539,11.6652,11.6463,11.6577,312225.7053
2012-11-08 10:35:00,30.8,30.82,30.78,30.8,346917.4503657262,11.6577,11.6652,11.6501,11.6577,346917.4504
2012-11-08 10:40:00,30.79,30.82,30.7,30.76,329989.55067920586,11.6539,11.6652,11.6198,11.6425,329989.5507
2012-11-08 10:45:00,30.76,30.81,30.76,30.8,150679.20585161963,11.6425,11.6615,11.6425,11.6577,150679.2059
2012-11-08 10:50:00,30.8,30.81,30.74,30.79,123719.95820271682,11.6577,11.6615,11.635,11.6539,123719.9582
2012-11-08 10:55:00,30.79,30.81,30.71,30.72,183699.05956112847,11.6539,11.6615,11.6236,11.6274,183699.0596
2012-11-08 11:00:00,30.72,30.75,30.63,30.64,211703.23928944612,11.6274,11.6387,11.5933,11.5971,211703.2393
2012-11-08 11:05:00,30.63,30.7,30.63,30.66,161964.4723092999,11.5933,11.6198,11.5933,11.6047,161964.4723
2012-11-08 11:10:00,30.66,30.66,30.63,30.64,153605.0156739812,11.6047,11.6047,11.5933,11.5971,153605.0157
2012-11-08 11:15:00,30.64,30.68,30.63,30.65,157784.74399164054,11.5971,11.6122,11.5933,11.6009,157784.744
2012-11-08 11:20:00,30.65,30.66,30.61,30.64,152769.07001044933,11.6009,11.6047,11.5858,11.5971,152769.07
2012-11-08 11:25:00,30.64,30.65,30.6,30.64,174503.6572622779,11.5971,11.6009,11.582,11.5971,174503.6573
2012-11-08 11:30:00,30.65,30.68,30.65,30.65,323301.9853709509,11.6009,11.6122,11.6009,11.6009,323301.9854
2012-11-08 11:35:00,30.65,30.68,30.63,30.64,487356.3218390804,11.6009,11.6122,11.5933,11.5971,487356.3218
2012-11-08 11:40:00,30.63,30.69,30.62,30.68,151306.16509926855,11.5933,11.616,11.5895,11.6122,151306.1651
2012-11-08 11:45:00,30.68,30.69,30.66,30.67,115569.48798328108,11.6122,11.616,11.6047,11.6085,115569.488
2012-11-08 11:50:00,30.66,30.67,30.65,30.67,114733.5423197492,11.6047,11.6085,11.6009,11.6085,114733.5423
2012-11-08 11:55:00,30.67,30.67,30.66,30.66,95297.80564263322,11.6085,11.6085,11.6047,11.6047,95297.8056
2012-11-08 12:00:00,30.66,30.66,30.63,30.63,73981.19122257053,11.6047,11.6047,11.5933,11.5933,73981.1912
2012-11-08 12:05:00,30.63,30.65,30.6,30.6,140647.8578892372,11.5933,11.6009,11.582,11.582,140647.8579
2012-11-08 12:10:00,30.6,30.6,30.55,30.6,230512.01671891328,11.582,11.582,11.563,11.582,230512.0167
2012-11-08 12:15:00,30.6,30.61,30.55,30.58,243051.2016718913,11.582,11.5858,11.563,11.5744,243051.2017
2012-11-08 12:20:00,30.57,30.61,30.57,30.59,121421.10762800416,11.5706,11.5858,11.5706,11.5782,121421.1076
2012-11-08 12:25:00,30.59,30.61,30.59,30.59,107628.00417972832,11.5782,11.5858,11.5782,11.5782,107628.0042
2012-11-08 12:30:00,30.6,30.6,30.58,30.59,84848.48484848485,11.582,11.582,11.5744,11.5782,84848.4848
2012-11-08 12:35:00,30.59,30.6,30.52,30.55,149425.28735632185,11.5782,11.582,11.5517,11.563,149425.2874
2012-11-08 12:40:00,30.55,30.59,30.55,30.57,88401.25391849529,11.563,11.5782,11.563,11.5706,88401.2539
2012-11-08 12:45:00,30.57,30.57,30.5,30.53,168861.02403343783,11.5706,11.5706,11.5441,11.5555,168861.024
2012-11-08 12:50:00,30.54,30.57,30.53,30.55,68129.57157784744,11.5593,11.5706,11.5555,11.563,68129.5716
2012-11-08 12:55:00,30.56,30.6,30.55,30.6,86938.34900731452,11.5668,11.582,11.563,11.582,86938.349
2012-11-08 13:00:00,30.61,30.62,30.6,30.6,75862.06896551723,11.5858,11.5895,11.582,11.582,75862.069
2012-11-08 13:05:00,30.6,30.6,30.58,30.58,73981.19122257053,11.582,11.582,11.5744,11.5744,73981.1912
2012-11-08 13:10:00,30.58,30.59,30.54,30.54,163009.40438871473,11.5744,11.5782,11.5593,11.5593,163009.4044
2012-11-08 13:15:00,30.54,30.56,30.5,30.5,132497.38766980145,11.5593,11.5668,11.5441,11.5441,132497.3877
2012-11-08 13:20:00,30.51,30.53,30.48,30.49,133333.33333333334,11.5479,11.5555,11.5365,11.5403,133333.3333
2012-11-08 13:25:00,30.49,30.49,30.39,30.42,216509.9268547544,11.5403,11.5403,11.5025,11.5138,216509.9269
2012-11-08 13:30:00,30.43,30.44,30.38,30.41,199164.0543364681,11.5176,11.5214,11.4987,11.5101,199164.0543
2012-11-08 13:35:00,30.41,30.46,30.41,30.44,189132.70637408568,11.5101,11.529,11.5101,11.5214,189132.7064
2012-11-08 13:40:00,30.43,30.45,30.4,30.4,181818.18181818185,11.5176,11.5252,11.5063,11.5063,181818.1818
2012-11-08 13:45:00,30.4,30.44,30.38,30.43,154649.94775339603,11.5063,11.5214,11.4987,11.5176,154649.9478
2012-11-08 13:50:00,30.43,30.44,30.41,30.43,215882.9676071056,11.5176,11.5214,11.5101,11.5176,215882.9676
2012-11-08 13:55:00,30.43,30.5,30.43,30.5,155067.92058516195,11.5176,11.5441,11.5176,11.5441,155067.9206
2012-11-08 14:00:00,30.5,30.52,30.49,30.51,198746.0815047022,11.5441,11.5517,11.5403,11.5479,198746.0815
2012-11-08 14:05:00,30.51,30.52,30.47,30.51,150261.2330198537,11.5479,11.5517,11.5328,11.5479,150261.233
2012-11-08 14:10:00,30.51,30.53,30.48,30.53,244723.09299895505,11.5479,11.5555,11.5365,11.5555,244723.093
2012-11-08 14:15:00,30.53,30.57,30.51,30.53,167398.11912225705,11.5555,11.5706,11.5479,11.5555,167398.1191
2012-11-08 14:20:00,30.53,30.53,30.5,30.52,151933.12434691744,11.5555,11.5555,11.5441,11.5517,151933.1243
2012-11-08 14:25:00,30.52,30.54,30.52,30.52,113061.65099268548,11.5517,11.5593,11.5517,11.5517,113061.651
2012-11-08 14:30:00,30.53,30.55,30.53,30.53,132915.3605015674,11.5555,11.563,11.5555,11.5555,132915.3605
2012-11-08 14:35:00,30.53,30.55,30.51,30.51,99477.53396029258,11.5555,11.563,11.5479,11.5479,99477.534
2012-11-08 14:40:00,30.52,30.55,30.52,30.53,253291.53605015672,11.5517,11.563,11.5517,11.5555,253291.5361
2012-11-08 14:45:00,30.53,30.57,30.52,30.57,233228.84012539184,11.5555,11.5706,11.5517,11.5706,233228.8401
2012-11-08 14:50:00,30.57,30.58,30.53,30.54,231347.9623824452,11.5706,11.5744,11.5555,11.5593,231347.9624
2012-11-08 14:55:00,30.54,30.54,30.51,30.51,278996.8652037617,11.5593,11.5593,11.5479,11.5479,278996.8652
2012-11-08 15:00:00,30.51,30.53,30.49,30.5,204388.71473354232,11.5479,11.5555,11.5403,11.5441,204388.7147
2012-11-08 15:05:00,30.5,30.52,30.46,30.49,245559.0386624869,11.5441,11.5517,11.529,11.5403,245559.0387
2012-11-08 15:10:00,30.49,30.53,30.49,30.53,207314.52455590383,11.5403,11.5555,11.5403,11.5555,207314.5246
2012-11-08 15:15:00,30.53,30.53,30.52,30.53,185579.93730407525,11.5555,11.5555,11.5517,11.5555,185579.9373
2012-11-08 15:20:00,30.53,30.54,30.5,30.51,229676.07105538136,11.5555,11.5593,11.5441,11.5479,229676.0711
2012-11-08 15:25:00,30.52,30.54,30.51,30.53,206478.578892372,11.5517,11.5593,11.5479,11.5555,206478.5789
2012-11-08 15:30:00,30.53,30.54,30.5,30.51,261859.9791013584,11.5555,11.5593,11.5441,11.5479,261859.9791
2012-11-08 15:35:00,30.51,30.53,30.49,30.53,446394.9843260188,11.5479,11.5555,11.5403,11.5555,446394.9843
2012-11-08 15:40:00,30.53,30.53,30.48,30.49,353605.0156739812,11.5555,11.5555,11.5365,11.5403,353605.0157
2012-11-08 15:45:00,30.48,30.52,30.47,30.47,381818.1818181818,11.5365,11.5517,11.5328,11.5328,381818.1818
2012-11-08 15:50:00,30.47,30.49,30.45,30.48,431138.97596656217,11.5328,11.5403,11.5252,11.5365,431138.976
2012-11-08 15:55:00,30.48,30.48,30.37,30.38,846394.9843260188,11.5365,11.5365,11.4949,11.4987,846394.9843
2012-11-09 09:30:00,30.7,30.71,30.48,30.53,768861.0240334378,11.6198,11.6236,11.5365,11.5555,768861.024
2012-11-09 09:35:00,30.53,30.55,30.47,30.52,519540.22988505743,11.5555,11.563,11.5328,11.5517,519540.2299
2012-11-09 09:40:00,30.52,30.6,30.52,30.6,353605.0156739812,11.5517,11.582,11.5517,11.582,353605.0157
2012-11-09 09:45:00,30.6,30.63,30.58,30.62,440125.39184952975,11.582,11.5933,11.5744,11.5895,440125.3918
2012-11-09 09:50:00,30.62,30.68,30.61,30.68,391849.52978056425,11.5895,11.6122,11.5858,11.6122,391849.5298
2012-11-09 09:55:00,30.68,30.8,30.68,30.78,377638.4535005225,11.6122,11.6577,11.6122,11.6501,377638.4535
2012-11-09 10:00:00,30.78,30.89,30.77,30.88,333751.30616509926,11.6501,11.6917,11.6463,11.6879,333751.3062
2012-11-09 10:05:00,30.88,30.88,30.79,30.79,312852.6645768025,11.6879,11.6879,11.6539,11.6539,312852.6646
2012-11-09 10:10:00,30.8,30.81,30.76,30.78,240334.3782654128,11.6577,11.6615,11.6425,11.6501,240334.3783
2012-11-09 10:15:00,30.77,30.86,30.77,30.86,403761.7554858934,11.6463,11.6804,11.6463,11.6804,403761.7555
2012-11-09 10:20:00,30.85,30.92,30.85,30.92,277324.973876698,11.6766,11.7031,11.6766,11.7031,277324.9739
2012-11-09 10:25:00,30.92,30.93,30.85,30.91,408568.4430512016,11.7031,11.7069,11.6766,11.6993,408568.4431
2012-11-09 10:30:00,30.91,30.95,30.89,30.9,317450.36572622776,11.6993,11.7144,11.6917,11.6955,317450.3657
2012-11-09 10:35:00,30.9,30.9,30.85,30.86,184535.0052246604,11.6955,11.6955,11.6766,11.6804,184535.0052
2012-11-09 10:40:00,30.85,30.96,30.85,30.96,217345.8725182863,11.6766,11.7182,11.6766,11.7182,217345.8725
2012-11-09 10:45:00,30.96,30.98,30.88,30.88,237408.5684430512,11.7182,11.7258,11.6879,11.6879,237408.5684
2012-11-09 10:50:00,30.88,30.94,30.87,30.94,146708.46394984325,11.6879,11.7107,11.6842,11.7107,146708.4639
2012-11-09 10:55:00,30.94,30.97,30.93,30.94,168025.07836990594,11.7107,11.722,11.7069,11.7107,168025.0784
2012-11-09 11:00:00,30.94,30.98,30.94,30.95,144409.6133751306,11.7107,11.7258,11.7107,11.7144,144409.6134
2012-11-09 11:05:00,30.94,31.0,30.93,30.94,177011.49425287356,11.7107,11.7334,11.7069,11.7107,177011.4943
2012-11-09 11:10:00,30.94,30.98,30.93,30.94,155485.8934169279,11.7107,11.7258,11.7069,11.7107,155485.8934
2012-11-09 11:15:00,30.94,30.98,30.92,30.97,127481.71368861024,11.7107,11.7258,11.7031,11.722,127481.7137
2012-11-09 11:20:00,30.97,30.99,30.96,30.99,221107.6280041797,11.722,11.7296,11.7182,11.7296,221107.628
2012-11-09 11:25:00,30.99,31.03,30.98,31.03,107628.00417972832,11.7296,11.7447,11.7258,11.7447,107628.0042
2012-11-09 11:30:00,31.03,31.04,30.99,30.99,171368.86102403342,11.7447,11.7485,11.7296,11.7296,171368.861
2012-11-09 11:35:00,30.99,31.06,30.97,31.04,199164.0543364681,11.7296,11.7561,11.722,11.7485,199164.0543
2012-11-09 11:40:00,31.04,31.08,31.03,31.08,189132.70637408568,11.7485,11.7636,11.7447,11.7636,189132.7064
2012-11-09 11:45:00,31.08,31.12,31.08,31.12,339184.9529780564,11.7636,11.7788,11.7636,11.7788,339184.953
2012-11-09 11:50:00,31.12,31.13,31.06,31.08,351933.12434691744,11.7788,11.7826,11.7561,11.7636,351933.1243
2012-11-09 11:55:00,31.08,31.09,31.06,31.09,210240.3343782654,11.7636,11.7674,11.7561,11.7674,210240.3344
2012-11-09 12:00:00,31.09,31.13,31.08,31.12,232183.908045977,11.7674,11.7826,11.7636,11.7788,232183.908
2012-11-09 12:05:00,31.12,31.13,31.1,31.11,184535.0052246604,11.7788,11.7826,11.7712,11.775,184535.0052
2012-11-09 12:10:00,31.11,31.15,31.1,31.14,222779.51933124347,11.775,11.7901,11.7712,11.7864,222779.5193
2012-11-09 12:15:00,31.14,31.18,31.14,31.16,153814.00208986417,11.7864,11.8015,11.7864,11.7939,153814.0021
2012-11-09 12:20:00,31.16,31.16,31.13,31.13,96342.73772204808,11.7939,11.7939,11.7826,11.7826,96342.7377
2012-11-09 12:25:00,31.14,31.15,31.09,31.1,164054.33646812956,11.7864,11.7901,11.7674,11.7712,164054.3365
2012-11-09 12:30:00,31.1,31.12,31.09,31.12,171159.87460815045,11.7712,11.7788,11.7674,11.7788,171159.8746
2012-11-09 12:35:00,31.12,31.12,31.08,31.09,158620.6896551724,11.7788,11.7788,11.7636,11.7674,158620.6897
2012-11-09 12:40:00,31.08,31.09,31.02,31.03,113270.63740856844,11.7636,11.7674,11.7409,11.7447,113270.6374
2012-11-09 12:45:00,31.03,31.07,31.02,31.06,133751.30616509926,11.7447,11.7599,11.7409,11.7561,133751.3062
2012-11-09 12:50:00,31.06,31.07,31.04,31.05,62486.93834900732,11.7561,11.7599,11.7485,11.7523,62486.9383
2012-11-09 12:55:00,31.05,31.05,30.99,31.0,156530.82549634273,11.7523,11.7523,11.7296,11.7334,156530.8255
2012-11-09 13:00:00,31.01,31.01,30.96,30.98,175339.60292580983,11.7371,11.7371,11.7182,11.7258,175339.6029
2012-11-09 13:05:00,30.99,31.03,30.98,31.03,139602.92580982237,11.7296,11.7447,11.7258,11.7447,139602.9258
2012-11-09 13:10:00,31.03,31.03,30.91,30.91,202298.85057471265,11.7447,11.7447,11.6993,11.6993,202298.8506
2012-11-09 13:15:00,30.91,31.0,30.91,30.98,108672.93625914316,11.6993,11.7334,11.6993,11.7258,108672.9363
2012-11-09 13:20:00,30.98,30.99,30.94,30.94,122675.02612330198,11.7258,11.7296,11.7107,11.7107,122675.0261
2012-11-09 13:25:00,30.95,30.96,30.87,30.87,170741.90177638453,11.7144,11.7182,11.6842,11.6842,170741.9018
2012-11-09 13:30:00,30.88,30.9,30.85,30.89,220271.68234064785,11.6879,11.6955,11.6766,11.6917,220271.6823
2012-11-09 13:35:00,30.89,30.93,30.88,30.9,154022.9885057471,11.6917,11.7069,11.6879,11.6955,154022.9885
2012-11-09 13:40:00,30.9,30.92,30.85,30.87,103866.2486938349,11.6955,11.7031,11.6766,11.6842,103866.2487
2012-11-09 13:45:00,30.88,30.91,30.88,30.9,138975.96656217345,11.6879,11.6993,11.6879,11.6955,138975.9666
2012-11-09 13:50:00,30.9,30.93,30.89,30.92,118286.31138975966,11.6955,11.7069,11.6917,11.7031,118286.3114
2012-11-09 13:55:00,30.92,30.96,30.9,30.96,182863.11389759663,11.7031,11.7182,11.6955,11.7182,182863.1139
2012-11-09 14:00:00,30.96,30.96,30.92,30.94,172622.77951933123,11.7182,11.7182,11.7031,11.7107,172622.7795
2012-11-09 14:05:00,30.94,30.96,30.93,30.94,84012.53918495297,11.7107,11.7182,11.7069,11.7107,84012.5392
2012-11-09 14:10:00,30.94,30.96,30.94,30.96,81086.72936259143,11.7107,11.7182,11.7107,11.7182,81086.7294
2012-11-09 14:15:00,30.96,31.03,30.96,31.0,174294.670846395,11.7182,11.7447,11.7182,11.7334,174294.6708
2012-11-09 14:20:00,31.0,31.03,30.99,31.02,156948.79832810868,11.7334,11.7447,11.7296,11.7409,156948.7983
2012-11-09 14:25:00,31.02,31.06,31.01,31.06,145872.5182863114,11.7409,11.7561,11.7371,11.7561,145872.5183
2012-11-09 14:30:00,31.07,31.12,31.05,31.11,189968.65203761755,11.7599,11.7788,11.7523,11.775,189968.652
2012-11-09 14:35:00,31.11,31.18,31.11,31.13,165308.25496342735,11.775,11.8015,11.775,11.7826,165308.255
2012-11-09 14:40:00,31.12,31.13,31.04,31.05,257471.2643678161,11.7788,11.7826,11.7485,11.7523,257471.2644
2012-11-09 14:45:00,31.05,31.05,31.01,31.03,142110.76280041796,11.7523,11.7523,11.7371,11.7447,142110.7628
2012-11-09 14:50:00,31.03,31.03,30.98,30.98,101149.42528735632,11.7447,11.7447,11.7258,11.7258,101149.4253
2012-11-09 14:55:00,30.98,31.02,30.97,31.01,88819.22675026122,11.7258,11.7409,11.722,11.7371,88819.2268
2012-11-09 15:00:00,31.02,31.05,31.01,31.05,126018.80877742948,11.7409,11.7523,11.7371,11.7523,126018.8088
2012-11-09 15:05:00,31.05,31.05,31.0,31.01,198119.1222570533,11.7523,11.7523,11.7334,11.7371,198119.1223
2012-11-09 15:10:00,31.0,31.04,30.98,31.02,121630.09404388716,11.7334,11.7485,11.7258,11.7409,121630.094
2012-11-09 15:15:00,31.03,31.03,30.98,30.99,157993.73040752352,11.7447,11.7447,11.7258,11.7296,157993.7304
2012-11-09 15:20:00,30.99,31.04,30.99,31.04,266248.69383490074,11.7296,11.7485,11.7296,11.7485,266248.6938
2012-11-09 15:25:00,31.04,31.08,31.03,31.08,199164.0543364681,11.7485,11.7636,11.7447,11.7636,199164.0543
2012-11-09 15:30:00,31.08,31.08,31.02,31.02,209404.3887147336,11.7636,11.7636,11.7409,11.7409,209404.3887
2012-11-09 15:35:00,31.02,31.03,30.97,30.98,311807.7324973877,11.7409,11.7447,11.722,11.7258,311807.7325
2012-11-09 15:40:00,30.98,31.06,30.98,31.06,256217.3458725183,11.7258,11.7561,11.7258,11.7561,256217.3459
2012-11-09 15:45:00,31.06,31.1,31.06,31.08,335423.197492163,11.7561,11.7712,11.7561,11.7636,335423.1975
2012-11-09 15:50:00,31.08,31.09,31.02,31.02,478787.8787878788,11.7636,11.7674,11.7409,11.7409,478787.8788
2012-11-09 15:55:00,31.03,31.05,30.99,31.01,923719.9582027168,11.7447,11.7523,11.7296,11.7371,923719.9582
2012-11-12 09:30:00,31.09,31.2,31.03,31.18,658098.223615465,11.7674,11.8091,11.7447,11.8015,658098.2236
2012-11-12 09:35:00,31.19,31.22,31.11,31.19,165099.2685475444,11.8053,11.8166,11.775,11.8053,165099.2685
2012-11-12 09:40:00,31.18,31.26,31.13,31.19,211703.23928944612,11.8015,11.8318,11.7826,11.8053,211703.2393
2012-11-12 09:45:00,31.21,31.26,31.16,31.17,245768.0250783699,11.8128,11.8318,11.7939,11.7977,245768.0251
2012-11-12 09:50:00,31.17,31.18,31.11,31.15,278578.8923719958,11.7977,11.8015,11.775,11.7901,278578.8924
2012-11-12 09:55:00,31.15,31.16,31.11,31.14,259979.1013584117,11.7901,11.7939,11.775,11.7864,259979.1014
2012-11-12 10:00:00,31.13,31.16,31.11,31.11,181400.20898641588,11.7826,11.7939,11.775,11.775,181400.209
2012-11-12 10:05:00,31.11,31.12,31.04,31.04,360083.5945663532,11.775,11.7788,11.7485,11.7485,360083.5946
2012-11-12 10:10:00,31.04,31.08,31.02,31.05,441170.3239289446,11.7485,11.7636,11.7409,11.7523,441170.3239
2012-11-12 10:15:00,31.05,31.11,31.05,31.11,196447.2309299896,11.7523,11.775,11.7523,11.775,196447.2309
2012-11-12 10:20:00,31.11,31.16,31.1,31.15,136886.10240334377,11.775,11.7939,11.7712,11.7901,136886.1024
2012-11-12 10:25:00,31.15,31.16,31.13,31.14,164054.33646812956,11.7901,11.7939,11.7826,11.7864,164054.3365
2012-11-12 10:30:00,31.14,31.16,31.12,31.14,136677.1159874608,11.7864,11.7939,11.7788,11.7864,136677.116
2012-11-12 10:35:00,31.13,31.15,31.12,31.13,155903.86624869384,11.7826,11.7901,11.7788,11.7826,155903.8662
2012-11-12 10:40:00,31.13,31.14,31.08,31.1,127690.7001044932,11.7826,11.7864,11.7636,11.7712,127690.7001
2012-11-12 10:45:00,31.1,31.14,31.07,31.14,123301.98537095088,11.7712,11.7864,11.7599,11.7864,123301.9854
2012-11-12 10:50:00,31.14,31.16,31.14,31.14,306165.09926854755,11.7864,11.7939,11.7864,11.7864,306165.0993
2012-11-12 10:55:00,31.14,31.15,31.11,31.12,194566.35318704284,11.7864,11.7901,11.775,11.7788,194566.3532
2012-11-12 11:00:00,31.12,31.12,31.1,31.11,155485.8934169279,11.7788,11.7788,11.7712,11.775,155485.8934
2012-11-12 11:05:00,31.11,31.11,31.08,31.1,112434.69174503656,11.775,11.775,11.7636,11.7712,112434.6917
2012-11-12 11:10:00,31.1,31.1,31.08,31.09,67084.6394984326,11.7712,11.7712,11.7636,11.7674,67084.6395
2012-11-12 11:15:00,31.1,31.1,31.05,31.07,107001.0449320794,11.7712,11.7712,11.7523,11.7599,107001.0449
2012-11-12 11:20:00,31.07,31.08,31.06,31.08,115151.51515151517,11.7599,11.7636,11.7561,11.7636,115151.5152
2012-11-12 11:25:00,31.08,31.08,31.06,31.07,150261.2330198537,11.7636,11.7636,11.7561,11.7599,150261.233
2012-11-12 11:30:00,31.08,31.1,31.07,31.08,141901.776384535,11.7636,11.7712,11.7599,11.7636,141901.7764
2012-11-12 11:35:00,31.08,31.1,31.07,31.09,99686.52037617554,11.7636,11.7712,11.7599,11.7674,99686.5204
2012-11-12 11:40:00,31.1,31.11,31.04,31.06,165517.24137931035,11.7712,11.775,11.7485,11.7561,165517.2414
2012-11-12 11:45:00,31.07,31.11,31.06,31.11,182654.1274817137,11.7599,11.775,11.7561,11.775,182654.1275
2012-11-12 11:50:00,31.1,31.12,31.08,31.08,108881.92267502612,11.7712,11.7788,11.7636,11.7636,108881.9227
2012-11-12 11:55:00,31.08,31.1,31.05,31.06,65412.74817136886,11.7636,11.7712,11.7523,11.7561,65412.7482
2012-11-12 12:00:00,31.06,31.08,31.05,31.05,85684.43051201671,11.7561,11.7636,11.7523,11.7523,85684.4305
2012-11-12 12:05:00,31.05,31.06,31.04,31.05,58307.21003134796,11.7523,11.7561,11.7485,11.7523,58307.21
2012-11-12 12:10:00,31.05,31.06,31.05,31.06,49738.76698014629,11.7523,11.7561,11.7523,11.7561,49738.767
2012-11-12 12:15:00,31.06,31.09,31.05,31.09,58098.223615465,11.7561,11.7674,11.7523,11.7674,58098.2236
2012-11-12 12:20:00,31.08,31.08,31.04,31.06,135214.21107628004,11.7636,11.7636,11.7485,11.7561,135214.2111
2012-11-12 12:25:00,31.05,31.06,31.04,31.06,70219.43573667711,11.7523,11.7561,11.7485,11.7561,70219.4357
2012-11-12 12:30:00,31.06,31.07,31.04,31.06,203552.76907001043,11.7561,11.7599,11.7485,11.7561,203552.7691
2012-11-12 12:35:00,31.05,31.06,31.03,31.03,43887.14733542319,11.7523,11.7561,11.7447,11.7447,43887.1473
2012-11-12 12:40:00,31.03,31.08,31.03,31.07,177429.4670846395,11.7447,11.7636,11.7447,11.7599,177429.4671
2012-11-12 12:45:00,31.07,31.1,31.07,31.1,92789.9686520376,11.7599,11.7712,11.7599,11.7712,92789.9687
2012-11-12 12:50:00,31.09,31.1,31.09,31.09,41588.29676071055,11.7674,11.7712,11.7674,11.7674,41588.2968
2012-11-12 12:55:00,31.09,31.14,31.09,31.14,184952.9780564264,11.7674,11.7864,11.7674,11.7864,184952.9781
2012-11-12 13:00:00,31.13,31.16,31.13,31.15,165517.24137931035,11.7826,11.7939,11.7826,11.7901,165517.2414
2012-11-12 13:05:00,31.16,31.16,31.13,31.15,143364.68129571577,11.7939,11.7939,11.7826,11.7901,143364.6813
2012-11-12 13:10:00,31.14,31.19,31.14,31.19,149007.3145245559,11.7864,11.8053,11.7864,11.8053,149007.3145
2012-11-12 13:15:00,31.19,31.19,31.18,31.18,105747.1264367816,11.8053,11.8053,11.8015,11.8015,105747.1264
2012-11-12 13:20:00,31.18,31.18,31.15,31.15,98223.61546499476,11.8015,11.8015,11.7901,11.7901,98223.6155
2012-11-12 13:25:00,31.15,31.15,31.13,31.14,91954.02298850576,11.7901,11.7901,11.7826,11.7864,91954.023
2012-11-12 13:30:00,31.14,31.14,31.12,31.13,82967.60710553813,11.7864,11.7864,11.7788,11.7826,82967.6071
2012-11-12 13:35:00,31.12,31.15,31.11,31.15,57262.27795193312,11.7788,11.7901,11.775,11.7901,57262.278
2012-11-12 13:40:00,31.15,31.15,31.11,31.13,106374.08568443052,11.7901,11.7901,11.775,11.7826,106374.0857
2012-11-12 13:45:00,31.13,31.15,31.12,31.12,49529.780564263325,11.7826,11.7901,11.7788,11.7788,49529.7806
2012-11-12 13:50:00,31.12,31.13,31.12,31.12,54336.46812957158,11.7788,11.7826,11.7788,11.7788,54336.4681
2012-11-12 13:55:00,31.12,31.13,31.1,31.11,159038.66248693835,11.7788,11.7826,11.7712,11.775,159038.6625
2012-11-12 14:00:00,31.11,31.11,31.07,31.08,115987.46081504702,11.775,11.775,11.7599,11.7636,115987.4608
2012-11-12 14:05:00,31.08,31.11,31.07,31.09,123301.98537095088,11.7636,11.775,11.7599,11.7674,123301.9854
2012-11-12 14:10:00,31.09,31.13,31.09,31.12,111389.75966562174,11.7674,11.7826,11.7674,11.7788,111389.7597
2012-11-12 14:15:00,31.12,31.13,31.12,31.12,72727.27272727272,11.7788,11.7826,11.7788,11.7788,72727.2727
2012-11-12 14:20:00,31.12,31.15,31.08,31.11,115569.48798328108,11.7788,11.7901,11.7636,11.775,115569.488
2012-11-12 14:25:00,31.11,31.11,31.09,31.11,116196.44723093,11.775,11.775,11.7674,11.775,116196.4472
2012-11-12 14:30:00,31.1,31.12,31.09,31.12,116405.43364681296,11.7712,11.7788,11.7674,11.7788,116405.4336
2012-11-12 14:35:00,31.11,31.11,31.07,31.08,115151.51515151517,11.775,11.775,11.7599,11.7636,115151.5152
2012-11-12 14:40:00,31.08,31.1,31.08,31.09,98223.61546499476,11.7636,11.7712,11.7636,11.7674,98223.6155
2012-11-12 14:45:00,31.08,31.1,31.07,31.09,96342.73772204808,11.7636,11.7712,11.7599,11.7674,96342.7377
2012-11-12 14:50:00,31.09,31.13,31.09,31.12,59143.15569487983,11.7674,11.7826,11.7674,11.7788,59143.1557
2012-11-12 14:55:00,31.12,31.13,31.11,31.12,47021.94357366771,11.7788,11.7826,11.775,11.7788,47021.9436
2012-11-12 15:00:00,31.13,31.13,31.11,31.11,115778.47439916406,11.7826,11.7826,11.775,11.775,115778.4744
2012-11-12 15:05:00,31.11,31.11,31.07,31.07,119749.21630094045,11.775,11.775,11.7599,11.7599,119749.2163
2012-11-12 15:10:00,31.07,31.1,31.05,31.05,148380.355276907,11.7599,11.7712,11.7523,11.7523,148380.3553
2012-11-12 15:15:00,31.04,31.06,31.04,31.04,110553.81400208986,11.7485,11.7561,11.7485,11.7485,110553.814
2012-11-12 15:20:00,31.05,31.07,31.04,31.07,124973.87669801465,11.7523,11.7599,11.7485,11.7599,124973.8767
2012-11-12 15:25:00,31.07,31.1,31.06,31.09,298223.61546499474,11.7599,11.7712,11.7561,11.7674,298223.6155
2012-11-12 15:30:00,31.09,31.11,31.09,31.11,226750.26123301985,11.7674,11.775,11.7674,11.775,226750.2612
2012-11-12 15:35:00,31.11,31.13,31.07,31.12,220689.6551724138,11.775,11.7826,11.7599,11.7788,220689.6552
2012-11-12 15:40:00,31.13,31.13,31.06,31.07,301985.3709508882,11.7826,11.7826,11.7561,11.7599,301985.371
2012-11-12 15:45:00,31.07,31.11,31.05,31.05,387251.82863113895,11.7599,11.775,11.7523,11.7523,387251.8286
2012-11-12 15:50:00,31.05,31.07,31.05,31.05,419435.736677116,11.7523,11.7599,11.7523,11.7523,419435.7367
2012-11-12 15:55:00,31.05,31.05,31.02,31.04,696342.7377220481,11.7523,11.7523,11.7409,11.7485,696342.7377
2012-11-13 09:30:00,30.93,31.04,30.93,31.03,265621.7345872518,11.7069,11.7485,11.7069,11.7447,265621.7346
2012-11-13 09:35:00,31.03,31.04,30.98,31.02,235109.7178683385,11.7447,11.7485,11.7258,11.7409,235109.7179
2012-11-13 09:40:00,31.04,31.04,30.94,31.03,150888.1922675026,11.7485,11.7485,11.7107,11.7447,150888.1923
2012-11-13 09:45:00,31.02,31.07,31.0,31.06,106165.09926854754,11.7409,11.7599,11.7334,11.7561,106165.0993
2012-11-13 09:50:00,31.05,31.06,31.01,31.03,110553.81400208986,11.7523,11.7561,11.7371,11.7447,110553.814
2012-11-13 09:55:00,31.02,31.1,31.02,31.07,124137.93103448275,11.7409,11.7712,11.7409,11.7599,124137.931
2012-11-13 10:00:00,31.07,31.08,31.01,31.01,153187.04284221525,11.7599,11.7636,11.7371,11.7371,153187.0428
2012-11-13 10:05:00,31.01,31.05,31.0,31.05,154022.9885057471,11.7371,11.7523,11.7334,11.7523,154022.9885
2012-11-13 10:10:00,31.05,31.16,31.05,31.16,178265.41274817137,11.7523,11.7939,11.7523,11.7939,178265.4127
2012-11-13 10:15:00,31.16,31.18,31.13,31.14,107628.00417972832,11.7939,11.8015,11.7826,11.7864,107628.0042
2012-11-13 10:20:00,31.14,31.17,31.11,31.12,165099.2685475444,11.7864,11.7977,11.775,11.7788,165099.2685
2012-11-13 10:25:00,31.12,31.15,31.1,31.12,186833.85579937304,11.7788,11.7901,11.7712,11.7788,186833.8558
2012-11-13 10:30:00,31.12,31.13,31.07,31.1,188714.7335423197,11.7788,11.7826,11.7599,11.7712,188714.7335
2012-11-13 10:35:00,31.09,31.18,31.09,31.13,147126.4367816092,11.7674,11.8015,11.7674,11.7826,147126.4368
2012-11-13 10:40:00,31.14,31.15,31.05,31.07,197701.1494252873,11.7864,11.7901,11.7523,11.7599,197701.1494
2012-11-13 10:45:00,31.07,31.08,31.04,31.08,177011.49425287356,11.7599,11.7636,11.7485,11.7636,177011.4943
2012-11-13 10:50:00,31.09,31.21,31.08,31.2,127690.7001044932,11.7674,11.8128,11.7636,11.8091,127690.7001
2012-11-13 10:55:00,31.2,31.24,31.2,31.23,143782.6541274817,11.8091,11.8242,11.8091,11.8204,143782.6541
2012-11-13 11:00:00,31.23,31.26,31.21,31.21,182236.1546499477,11.8204,11.8318,11.8128,11.8128,182236.1546
2012-11-13 11:05:00,31.21,31.23,31.18,31.2,119540.22988505747,11.8128,11.8204,11.8015,11.8091,119540.2299
2012-11-13 11:10:00,31.2,31.22,31.18,31.21,152978.05642633227,11.8091,11.8166,11.8015,11.8128,152978.0564
2012-11-13 11:15:00,31.22,31.26,31.21,31.25,149216.30094043887,11.8166,11.8318,11.8128,11.828,149216.3009
2012-11-13 11:20:00,31.26,31.28,31.25,31.27,127899.68652037616,11.8318,11.8393,11.828,11.8356,127899.6865
2012-11-13 11:25:00,31.27,31.28,31.22,31.24,180146.29049111807,11.8356,11.8393,11.8166,11.8242,180146.2905
2012-11-13 11:30:00,31.24,31.25,31.23,31.24,118077.32497387668,11.8242,11.828,11.8204,11.8242,118077.325
2012-11-13 11:35:00,31.24,31.25,31.2,31.24,243469.17450365727,11.8242,11.828,11.8091,11.8242,243469.1745
2012-11-13 11:40:00,31.24,31.24,31.23,31.24,118913.27063740855,11.8242,11.8242,11.8204,11.8242,118913.2706
2012-11-13 11:45:00,31.24,31.24,31.17,31.17,84012.53918495297,11.8242,11.8242,11.7977,11.7977,84012.5392
2012-11-13 11:50:00,31.18,31.19,31.17,31.17,330198.5370950888,11.8015,11.8053,11.7977,11.7977,330198.5371
2012-11-13 11:55:00,31.17,31.19,31.16,31.17,376175.5485893417,11.7977,11.8053,11.7939,11.7977,376175.5486
2012-11-13 12:00:00,31.16,31.17,31.16,31.17,131243.46917450364,11.7939,11.7977,11.7939,11.7977,131243.4692
2012-11-13 12:05:00,31.17,31.17,31.13,31.13,81504.70219435736,11.7977,11.7977,11.7826,11.7826,81504.7022
2012-11-13 12:10:00,31.13,31.14,31.1,31.12,144200.62695924763,11.7826,11.7864,11.7712,11.7788,144200.627
2012-11-13 12:15:00,31.12,31.15,31.12,31.13,76071.0553814002,11.7788,11.7901,11.7788,11.7826,76071.0554
2012-11-13 12:20:00,31.13,31.14,31.1,31.1,66457.6802507837,11.7826,11.7864,11.7712,11.7712,66457.6803
2012-11-13 12:25:00,31.11,31.14,31.11,31.12,94670.84639498431,11.775,11.7864,11.775,11.7788,94670.8464
2012-11-13 12:30:00,31.12,31.12,31.06,31.09,148798.32810867293,11.7788,11.7788,11.7561,11.7674,148798.3281
2012-11-13 12:35:00,31.09,31.1,31.05,31.05,130616.50992685476,11.7674,11.7712,11.7523,11.7523,130616.5099
2012-11-13 12:40:00,31.05,31.07,31.04,31.04,88610.24033437826,11.7523,11.7599,11.7485,11.7485,88610.2403
2012-11-13 12:45:00,31.04,31.07,31.04,31.06,90700.10449320794,11.7485,11.7599,11.7485,11.7561,90700.1045
2012-11-13 12:50:00,31.06,31.08,31.06,31.08,51410.65830721003,11.7561,11.7636,11.7561,11.7636,51410.6583
2012-11-13 12:55:00,31.08,31.08,31.04,31.05,59352.1421107628,11.7636,11.7636,11.7485,11.7523,59352.1421
2012-11-13 13:00:00,31.05,31.08,31.03,31.04,120167.18913270636,11.7523,11.7636,11.7447,11.7485,120167.1891
2012-11-13 13:05:00,31.04,31.08,31.04,31.05,73772.20480668756,11.7485,11.7636,11.7485,11.7523,73772.2048
2012-11-13 13:10:00,31.05,31.1,31.05,31.09,126018.80877742948,11.7523,11.7712,11.7523,11.7674,126018.8088
2012-11-13 13:15:00,31.1,31.14,31.08,31.13,119958.2027168234,11.7712,11.7864,11.7636,11.7826,119958.2027
2012-11-13 13:20:00,31.14,31.14,31.12,31.13,72518.28631138976,11.7864,11.7864,11.7788,11.7826,72518.2863
2012-11-13 13:25:00,31.13,31.14,31.11,31.13,60815.04702194357,11.7826,11.7864,11.775,11.7826,60815.047
2012-11-13 13:30:00,31.13,31.14,31.11,31.12,63113.89759665621,11.7826,11.7864,11.775,11.7788,63113.8976
2012-11-13 13:35:00,31.12,31.14,31.08,31.09,99686.52037617554,11.7788,11.7864,11.7636,11.7674,99686.5204
2012-11-13 13:40:00,31.09,31.11,31.08,31.11,58516.19644723093,11.7674,11.775,11.7636,11.775,58516.1964
2012-11-13 13:45:00,31.1,31.14,31.1,31.13,107210.03134796236,11.7712,11.7864,11.7712,11.7826,107210.0313
2012-11-13 13:50:00,31.13,31.17,31.12,31.16,110553.81400208986,11.7826,11.7977,11.7788,11.7939,110553.814
2012-11-13 13:55:00,31.16,31.18,31.15,31.18,74817.1368861024,11.7939,11.8015,11.7901,11.8015,74817.1369
2012-11-13 14:00:00,31.18,31.22,31.18,31.19,121421.10762800416,11.8015,11.8166,11.8015,11.8053,121421.1076
2012-11-13 14:05:00,31.18,31.19,31.14,31.15,94043.88714733542,11.8015,11.8053,11.7864,11.7901,94043.8871
2012-11-13 14:10:00,31.15,31.15,31.12,31.12,62068.96551724138,11.7901,11.7901,11.7788,11.7788,62068.9655
2012-11-13 14:15:00,31.12,31.15,31.11,31.15,65203.76175548589,11.7788,11.7901,11.775,11.7901,65203.7618
2012-11-13 14:20:00,31.14,31.14,31.11,31.12,96969.69696969696,11.7864,11.7864,11.775,11.7788,96969.697
2012-11-13 14:25:00,31.12,31.16,31.12,31.14,72100.31347962382,11.7788,11.7939,11.7788,11.7864,72100.3135
2012-11-13 14:30:00,31.14,31.16,31.12,31.13,107001.0449320794,11.7864,11.7939,11.7788,11.7826,107001.0449
2012-11-13 14:35:00,31.13,31.13,31.1,31.1,113688.61024033435,11.7826,11.7826,11.7712,11.7712,113688.6102
2012-11-13 14:40:00,31.1,31.12,31.08,31.1,88610.24033437826,11.7712,11.7788,11.7636,11.7712,88610.2403
2012-11-13 14:45:00,31.1,31.1,31.06,31.08,80250.78369905955,11.7712,11.7712,11.7561,11.7636,80250.7837
2012-11-13 14:50:00,31.09,31.11,31.09,31.11,74817.1368861024,11.7674,11.775,11.7674,11.775,74817.1369
2012-11-13 14:55:00,31.12,31.12,31.1,31.1,85475.44409613375,11.7788,11.7788,11.7712,11.7712,85475.4441
2012-11-13 15:00:00,31.09,31.12,31.07,31.07,127481.71368861024,11.7674,11.7788,11.7599,11.7599,127481.7137
2012-11-13 15:05:00,31.08,31.08,31.05,31.07,313897.59665621736,11.7636,11.7636,11.7523,11.7599,313897.5967
2012-11-13 15:10:00,31.07,31.09,31.05,31.07,203970.7419017764,11.7599,11.7674,11.7523,11.7599,203970.7419
2012-11-13 15:15:00,31.07,31.08,31.06,31.07,117450.36572622778,11.7599,11.7636,11.7561,11.7599,117450.3657
2012-11-13 15:20:00,31.07,31.07,31.01,31.03,195611.28526645768,11.7599,11.7599,11.7371,11.7447,195611.2853
2012-11-13 15:25:00,31.03,31.06,31.02,31.05,150052.24660397074,11.7447,11.7561,11.7409,11.7523,150052.2466
2012-11-13 15:30:00,31.05,31.07,31.04,31.06,112852.6645768025,11.7523,11.7599,11.7485,11.7561,112852.6646
2012-11-13 15:35:00,31.06,31.06,31.04,31.05,104075.23510971786,11.7561,11.7561,11.7485,11.7523,104075.2351
2012-11-13 15:40:00,31.04,31.05,30.96,31.01,368652.0376175548,11.7485,11.7523,11.7182,11.7371,368652.0376
2012-11-13 15:45:00,31.01,31.02,31.0,31.0,231765.93521421103,11.7371,11.7409,11.7334,11.7334,231765.9352
2012-11-13 15:50:00,31.0,31.0,30.93,30.94,341065.8307210031,11.7334,11.7334,11.7069,11.7107,341065.8307
2012-11-13 15:55:00,30.95,30.96,30.92,30.96,661650.9926854754,11.7144,11.7182,11.7031,11.7182,661650.9927
2012-11-14 09:30:00,30.94,31.13,30.94,31.1,307210.0313479624,11.7107,11.7826,11.7107,11.7712,307210.0313
2012-11-14 09:35:00,31.1,31.12,30.94,30.94,95924.76489028212,11.7712,11.7788,11.7107,11.7107,95924.7649
2012-11-14 09:40:00,30.94,30.97,30.92,30.97,100940.43887147336,11.7107,11.722,11.7031,11.722,100940.4389
2012-11-14 09:45:00,30.96,31.05,30.96,31.0,86311.38975966562,11.7182,11.7523,11.7182,11.7334,86311.3898
2012-11-14 09:50:00,30.99,31.05,30.99,31.05,110344.8275862069,11.7296,11.7523,11.7296,11.7523,110344.8276
2012-11-14 09:55:00,31.05,31.06,30.99,31.03,90491.11807732497,11.7523,11.7561,11.7296,11.7447,90491.1181
2012-11-14 10:00:00,31.02,31.03,30.97,30.97,97805.64263322884,11.7409,11.7447,11.722,11.722,97805.6426
2012-11-14 10:05:00,30.97,31.0,30.92,30.99,133124.34691745037,11.722,11.7334,11.7031,11.7296,133124.3469
2012-11-14 10:10:00,30.99,31.02,30.92,30.94,117032.39289446184,11.7296,11.7409,11.7031,11.7107,117032.3929
2012-11-14 10:15:00,30.94,30.94,30.88,30.91,149634.2737722048,11.7107,11.7107,11.6879,11.6993,149634.2738
2012-11-14 10:20:00,30.91,30.92,30.87,30.9,85475.44409613375,11.6993,11.7031,11.6842,11.6955,85475.4441
2012-11-14 10:25:00,30.9,30.91,30.83,30.83,126018.80877742948,11.6955,11.6993,11.669,11.669,126018.8088
2012-11-14 10:30:00,30.84,30.85,30.78,30.79,187042.842215256,11.6728,11.6766,11.6501,11.6539,187042.8422
2012-11-14 10:35:00,30.79,30.83,30.77,30.8,149425.28735632185,11.6539,11.669,11.6463,11.6577,149425.2874
2012-11-14 10:40:00,30.8,30.83,30.77,30.82,134587.25182863112,11.6577,11.669,11.6463,11.6652,134587.2518
2012-11-14 10:45:00,30.82,30.84,30.81,30.84,90700.10449320794,11.6652,11.6728,11.6615,11.6728,90700.1045
2012-11-14 10:50:00,30.84,30.84,30.75,30.77,135214.21107628004,11.6728,11.6728,11.6387,11.6463,135214.2111
2012-11-14 10:55:00,30.77,30.77,30.72,30.76,98432.60188087774,11.6463,11.6463,11.6274,11.6425,98432.6019
2012-11-14 11:00:00,30.76,30.76,30.72,30.74,76280.04179728318,11.6425,11.6425,11.6274,11.635,76280.0418
2012-11-14 11:05:00,30.74,30.79,30.73,30.79,105538.14002089865,11.635,11.6539,11.6312,11.6539,105538.14
2012-11-14 11:10:00,30.78,30.79,30.76,30.79,241797.2831765935,11.6501,11.6539,11.6425,11.6539,241797.2832
2012-11-14 11:15:00,30.79,30.79,30.75,30.78,153605.0156739812,11.6539,11.6539,11.6387,11.6501,153605.0157
2012-11-14 11:20:00,30.79,30.79,30.72,30.73,155694.87983281087,11.6539,11.6539,11.6274,11.6312,155694.8798
2012-11-14 11:25:00,30.73,30.79,30.73,30.75,102612.33019853708,11.6312,11.6539,11.6312,11.6387,102612.3302
2012-11-14 11:30:00,30.75,30.75,30.72,30.72,114315.56948798327,11.6387,11.6387,11.6274,11.6274,114315.5695
2012-11-14 11:35:00,30.72,30.72,30.68,30.7,180564.263322884,11.6274,11.6274,11.6122,11.6198,180564.2633
2012-11-14 11:40:00,30.7,30.81,30.7,30.8,121421.10762800416,11.6198,11.6615,11.6198,11.6577,121421.1076
2012-11-14 11:45:00,30.8,30.83,30.79,30.83,71891.32706374086,11.6577,11.669,11.6539,11.669,71891.3271
2012-11-14 11:50:00,30.83,30.84,30.8,30.82,103030.30303030302,11.669,11.6728,11.6577,11.6652,103030.303
2012-11-14 11:55:00,30.81,30.84,30.81,30.83,66875.65308254963,11.6615,11.6728,11.6615,11.669,66875.6531
2012-11-14 12:00:00,30.84,30.84,30.8,30.82,49111.807732497386,11.6728,11.6728,11.6577,11.6652,49111.8077
2012-11-14 12:05:00,30.82,30.82,30.78,30.78,77324.97387669802,11.6652,11.6652,11.6501,11.6501,77324.9739
2012-11-14 12:10:00,30.78,30.79,30.71,30.72,112016.71891327064,11.6501,11.6539,11.6236,11.6274,112016.7189
2012-11-14 12:15:00,30.71,30.72,30.7,30.7,95297.80564263322,11.6236,11.6274,11.6198,11.6198,95297.8056
2012-11-14 12:20:00,30.7,30.71,30.67,30.69,89655.1724137931,11.6198,11.6236,11.6085,11.616,89655.1724
2012-11-14 12:25:00,30.69,30.72,30.68,30.69,83385.57993730408,11.616,11.6274,11.6122,11.616,83385.5799
2012-11-14 12:30:00,30.69,30.71,30.65,30.66,77742.94670846395,11.616,11.6236,11.6009,11.6047,77742.9467
2012-11-14 12:35:00,30.66,30.66,30.61,30.61,176384.53500522466,11.6047,11.6047,11.5858,11.5858,176384.535
2012-11-14 12:40:00,30.61,30.64,30.6,30.62,158202.71682340646,11.5858,11.5971,11.582,11.5895,158202.7168
2012-11-14 12:45:00,30.62,30.64,30.6,30.63,136050.1567398119,11.5895,11.5971,11.582,11.5933,136050.1567
2012-11-14 12:50:00,30.62,30.65,30.62,30.64,134796.2382445141,11.5895,11.6009,11.5895,11.5971,134796.2382
2012-11-14 12:55:00,30.64,30.65,30.61,30.63,137722.04806687564,11.5971,11.6009,11.5858,11.5933,137722.0481
2012-11-14 13:00:00,30.64,30.67,30.62,30.67,121421.10762800416,11.5971,11.6085,11.5895,11.6085,121421.1076
2012-11-14 13:05:00,30.67,30.69,30.64,30.68,66039.70741901777,11.6085,11.616,11.5971,11.6122,66039.7074
2012-11-14 13:10:00,30.68,30.7,30.67,30.69,60606.0606060606,11.6122,11.6198,11.6085,11.616,60606.0606
2012-11-14 13:15:00,30.7,30.74,30.69,30.73,71682.34064785788,11.6198,11.635,11.616,11.6312,71682.3406
2012-11-14 13:20:00,30.73,30.76,30.73,30.76,42424.24242424242,11.6312,11.6425,11.6312,11.6425,42424.2424
2012-11-14 13:25:00,30.76,30.76,30.71,30.71,120376.17554858934,11.6425,11.6425,11.6236,11.6236,120376.1755
2012-11-14 13:30:00,30.7,30.71,30.65,30.66,103866.2486938349,11.6198,11.6236,11.6009,11.6047,103866.2487
2012-11-14 13:35:00,30.66,30.74,30.66,30.7,111807.73249738768,11.6047,11.635,11.6047,11.6198,111807.7325
2012-11-14 13:40:00,30.71,30.72,30.68,30.72,225705.329153605,11.6236,11.6274,11.6122,11.6274,225705.3292
2012-11-14 13:45:00,30.72,30.74,30.71,30.74,136259.14315569488,11.6274,11.635,11.6236,11.635,136259.1432
2012-11-14 13:50:00,30.73,30.74,30.7,30.71,112852.6645768025,11.6312,11.635,11.6198,11.6236,112852.6646
2012-11-14 13:55:00,30.71,30.76,30.71,30.74,252873.5632183908,11.6236,11.6425,11.6236,11.635,252873.5632
2012-11-14 14:00:00,30.74,30.79,30.74,30.77,130198.53709508882,11.635,11.6539,11.635,11.6463,130198.5371
2012-11-14 14:05:00,30.77,30.81,30.74,30.75,128317.6593521421,11.6463,11.6615,11.635,11.6387,128317.6594
2012-11-14 14:10:00,30.75,30.75,30.69,30.71,205851.61964472308,11.6387,11.6387,11.616,11.6236,205851.6196
2012-11-14 14:15:00,30.71,30.72,30.66,30.68,113479.6238244514,11.6236,11.6274,11.6047,11.6122,113479.6238
2012-11-14 14:20:00,30.68,30.69,30.64,30.67,147753.3960292581,11.6122,11.616,11.5971,11.6085,147753.396
2012-11-14 14:25:00,30.67,30.71,30.66,30.7,116196.44723093,11.6085,11.6236,11.6047,11.6198,116196.4472
2012-11-14 14:30:00,30.7,30.7,30.65,30.65,109090.90909090907,11.6198,11.6198,11.6009,11.6009,109090.9091
2012-11-14 14:35:00,30.65,30.68,30.63,30.68,78787.87878787878,11.6009,11.6122,11.5933,11.6122,78787.8788
2012-11-14 14:40:00,30.68,30.7,30.64,30.67,91954.02298850576,11.6122,11.6198,11.5971,11.6085,91954.023
2012-11-14 14:45:00,30.66,30.71,30.66,30.67,85893.41692789969,11.6047,11.6236,11.6047,11.6085,85893.4169
2012-11-14 14:50:00,30.67,30.71,30.66,30.7,93416.92789968652,11.6085,11.6236,11.6047,11.6198,93416.9279
2012-11-14 14:55:00,30.7,30.7,30.65,30.65,106165.09926854754,11.6198,11.6198,11.6009,11.6009,106165.0993
2012-11-14 15:00:00,30.65,30.65,30.61,30.61,127481.71368861024,11.6009,11.6009,11.5858,11.5858,127481.7137
2012-11-14 15:05:00,30.61,30.62,30.52,30.53,239707.41901776384,11.5858,11.5895,11.5517,11.5555,239707.419
2012-11-14 15:10:00,30.53,30.59,30.52,30.55,211912.22570532915,11.5555,11.5782,11.5517,11.563,211912.2257
2012-11-14 15:15:00,30.55,30.56,30.49,30.49,304911.1807732497,11.563,11.5668,11.5403,11.5403,304911.1808
2012-11-14 15:20:00,30.49,30.5,30.44,30.47,433855.79937304073,11.5403,11.5441,11.5214,11.5328,433855.7994
2012-11-14 15:25:00,30.47,30.55,30.47,30.53,317241.3793103448,11.5328,11.563,11.5328,11.5555,317241.3793
2012-11-14 15:30:00,30.52,30.53,30.51,30.51,206896.5517241379,11.5517,11.5555,11.5479,11.5479,206896.5517
2012-11-14 15:35:00,30.52,30.57,30.52,30.53,241588.2967607105,11.5517,11.5706,11.5517,11.5555,241588.2968
2012-11-14 15:40:00,30.52,30.54,30.47,30.5,351306.16509926855,11.5517,11.5593,11.5328,11.5441,351306.1651
2012-11-14 15:45:00,30.5,30.52,30.47,30.48,317450.36572622776,11.5441,11.5517,11.5328,11.5365,317450.3657
2012-11-14 15:50:00,30.48,30.48,30.42,30.42,402089.8641588297,11.5365,11.5365,11.5138,11.5138,402089.8642
2012-11-14 15:55:00,30.43,30.5,30.42,30.5,780564.263322884,11.5176,11.5441,11.5138,11.5441,780564.2633
2012-11-15 09:30:00,30.54,30.54,30.41,30.5,414420.0626959248,11.5593,11.5593,11.5101,11.5441,414420.0627
2012-11-15 09:35:00,30.5,30.59,30.48,30.52,163427.37722048067,11.5441,11.5782,11.5365,11.5517,163427.3772
2012-11-15 09:40:00,30.52,30.6,30.51,30.52,134378.26541274818,11.5517,11.582,11.5479,11.5517,134378.2654
2012-11-15 09:45:00,30.53,30.56,30.5,30.52,245768.0250783699,11.5555,11.5668,11.5441,11.5517,245768.0251
2012-11-15 09:50:00,30.52,30.53,30.49,30.5,207732.4973876698,11.5517,11.5555,11.5403,11.5441,207732.4974
2012-11-15 09:55:00,30.5,30.56,30.46,30.49,299895.5067920585,11.5441,11.5668,11.529,11.5403,299895.5068
2012-11-15 10:00:00,30.49,30.52,30.43,30.49,190595.61128526644,11.5403,11.5517,11.5176,11.5403,190595.6113
2012-11-15 10:05:00,30.48,30.52,30.48,30.5,111389.75966562174,11.5365,11.5517,11.5365,11.5441,111389.7597
2012-11-15 10:10:00,30.51,30.53,30.49,30.5,160501.5673981191,11.5479,11.5555,11.5403,11.5441,160501.5674
2012-11-15 10:15:00,30.5,30.55,30.49,30.52,118077.32497387668,11.5441,11.563,11.5403,11.5517,118077.325
2012-11-15 10:20:00,30.52,30.54,30.49,30.5,72936.2591431557,11.5517,11.5593,11.5403,11.5441,72936.2591
2012-11-15 10:25:00,30.5,30.5,30.43,30.44,108672.93625914316,11.5441,11.5441,11.5176,11.5214,108672.9363
2012-11-15 10:30:00,30.44,30.5,30.42,30.48,128944.618599791,11.5214,11.5441,11.5138,11.5365,128944.6186
2012-11-15 10:35:00,30.48,30.52,30.48,30.51,87565.30825496343,11.5365,11.5517,11.5365,11.5479,87565.3083
2012-11-15 10:40:00,30.51,30.51,30.47,30.48,63740.85684430512,11.5479,11.5479,11.5328,11.5365,63740.8568
2012-11-15 10:45:00,30.48,30.49,30.47,30.48,152142.1107628004,11.5365,11.5403,11.5328,11.5365,152142.1108
2012-11-15 10:50:00,30.48,30.49,30.44,30.47,94252.87356321838,11.5365,11.5403,11.5214,11.5328,94252.8736
2012-11-15 10:55:00,30.48,30.48,30.42,30.42,138766.98014629047,11.5365,11.5365,11.5138,11.5138,138766.9801
2012-11-15 11:00:00,30.41,30.45,30.4,30.43,72727.27272727272,11.5101,11.5252,11.5063,11.5176,72727.2727
2012-11-15 11:05:00,30.43,30.45,30.42,30.44,90282.131661442,11.5176,11.5252,11.5138,11.5214,90282.1317
2012-11-15 11:10:00,30.44,30.45,30.42,30.43,74399.16405433646,11.5214,11.5252,11.5138,11.5176,74399.1641
2012-11-15 11:15:00,30.43,30.44,30.42,30.43,123092.99895506792,11.5176,11.5214,11.5138,11.5176,123092.999
2012-11-15 11:20:00,30.43,30.48,30.42,30.48,102403.34378265412,11.5176,11.5365,11.5138,11.5365,102403.3438
2012-11-15 11:25:00,30.48,30.48,30.43,30.43,78996.86520376176,11.5365,11.5365,11.5176,11.5176,78996.8652
2012-11-15 11:30:00,30.44,30.46,30.42,30.43,76280.04179728318,11.5214,11.529,11.5138,11.5176,76280.0418
2012-11-15 11:35:00,30.43,30.45,30.42,30.43,79205.85161964472,11.5176,11.5252,11.5138,11.5176,79205.8516
2012-11-15 11:40:00,30.43,30.45,30.42,30.44,68965.5172413793,11.5176,11.5252,11.5138,11.5214,68965.5172
2012-11-15 11:45:00,30.43,30.45,30.31,30.33,225705.329153605,11.5176,11.5252,11.4722,11.4798,225705.3292
2012-11-15 11:50:00,30.34,30.36,30.32,30.32,86729.36259143155,11.4836,11.4911,11.476,11.476,86729.3626
2012-11-15 11:55:00,30.32,30.35,30.29,30.3,96342.73772204808,11.476,11.4873,11.4646,11.4684,96342.7377
2012-11-15 12:00:00,30.3,30.34,30.3,30.33,98014.6290491118,11.4684,11.4836,11.4684,11.4798,98014.629
2012-11-15 12:05:00,30.33,30.35,30.31,30.34,89655.1724137931,11.4798,11.4873,11.4722,11.4836,89655.1724
2012-11-15 12:10:00,30.35,30.35,30.31,30.33,53291.53605015674,11.4873,11.4873,11.4722,11.4798,53291.5361
2012-11-15 12:15:00,30.33,30.33,30.29,30.29,108463.94984326018,11.4798,11.4798,11.4646,11.4646,108463.9498
2012-11-15 12:20:00,30.29,30.3,30.27,30.28,123510.97178683383,11.4646,11.4684,11.4571,11.4608,123510.9718
2012-11-15 12:25:00,30.28,30.31,30.27,30.3,74190.1776384535,11.4608,11.4722,11.4571,11.4684,74190.1776
2012-11-15 12:30:00,30.29,30.32,30.29,30.31,47648.90282131661,11.4646,11.476,11.4646,11.4722,47648.9028
2012-11-15 12:35:00,30.32,30.38,30.32,30.37,83594.56635318704,11.476,11.4987,11.476,11.4949,83594.5664
2012-11-15 12:40:00,30.37,30.38,30.32,30.33,82967.60710553813,11.4949,11.4987,11.476,11.4798,82967.6071
2012-11-15 12:45:00,30.32,30.35,30.31,30.34,128108.67293625914,11.476,11.4873,11.4722,11.4836,128108.6729
2012-11-15 12:50:00,30.33,30.34,30.31,30.32,51619.644723093,11.4798,11.4836,11.4722,11.476,51619.6447
2012-11-15 12:55:00,30.33,30.34,30.31,30.32,63949.843260188085,11.4798,11.4836,11.4722,11.476,63949.8433
2012-11-15 13:00:00,30.31,30.34,30.31,30.31,135841.17032392893,11.4722,11.4836,11.4722,11.4722,135841.1703
2012-11-15 13:05:00,30.31,30.35,30.29,30.33,128944.618599791,11.4722,11.4873,11.4646,11.4798,128944.6186
2012-11-15 13:10:00,30.33,30.35,30.3,30.3,179101.35841170323,11.4798,11.4873,11.4684,11.4684,179101.3584
2012-11-15 13:15:00,30.3,30.31,30.29,30.29,110762.80041797285,11.4684,11.4722,11.4646,11.4646,110762.8004
2012-11-15 13:20:00,30.29,30.33,30.29,30.32,132915.3605015674,11.4646,11.4798,11.4646,11.476,132915.3605
2012-11-15 13:25:00,30.33,30.34,30.31,30.33,75235.10971786834,11.4798,11.4836,11.4722,11.4798,75235.1097
2012-11-15 13:30:00,30.33,30.34,30.29,30.31,86102.40334378266,11.4798,11.4836,11.4646,11.4722,86102.4033
2012-11-15 13:35:00,30.31,30.35,30.3,30.35,125600.83594566352,11.4722,11.4873,11.4684,11.4873,125600.8359
2012-11-15 13:40:00,30.35,30.36,30.34,30.35,145872.5182863114,11.4873,11.4911,11.4836,11.4873,145872.5183
2012-11-15 13:45:00,30.36,30.36,30.32,30.33,42006.269592476485,11.4911,11.4911,11.476,11.4798,42006.2696
2012-11-15 13:50:00,30.33,30.41,30.33,30.39,150261.2330198537,11.4798,11.5101,11.4798,11.5025,150261.233
2012-11-15 13:55:00,30.39,30.39,30.35,30.37,166980.1462904911,11.5025,11.5025,11.4873,11.4949,166980.1463
2012-11-15 14:00:00,30.36,30.38,30.33,30.34,178683.3855799373,11.4911,11.4987,11.4798,11.4836,178683.3856
2012-11-15 14:05:00,30.34,30.36,30.27,30.27,230721.00313479625,11.4836,11.4911,11.4571,11.4571,230721.0031
2012-11-15 14:10:00,30.27,30.28,30.25,30.26,189968.65203761755,11.4571,11.4608,11.4495,11.4533,189968.652
2012-11-15 14:15:00,30.26,30.26,30.21,30.24,257471.2643678161,11.4533,11.4533,11.4344,11.4457,257471.2644
2012-11-15 14:20:00,30.24,30.25,30.22,30.24,203343.78265412748,11.4457,11.4495,11.4381,11.4457,203343.7827
2012-11-15 14:25:00,30.24,30.25,30.21,30.24,144618.59979101358,11.4457,11.4495,11.4344,11.4457,144618.5998
2012-11-15 14:30:00,30.24,30.25,30.19,30.22,137513.0616509927,11.4457,11.4495,11.4268,11.4381,137513.0617
2012-11-15 14:35:00,30.22,30.26,30.21,30.26,181818.18181818185,11.4381,11.4533,11.4344,11.4533,181818.1818
2012-11-15 14:40:00,30.26,30.28,30.24,30.25,114106.58307210031,11.4533,11.4608,11.4457,11.4495,114106.5831
2012-11-15 14:45:00,30.25,30.27,30.21,30.22,136677.1159874608,11.4495,11.4571,11.4344,11.4381,136677.116
2012-11-15 14:50:00,30.21,30.23,30.2,30.21,134796.2382445141,11.4344,11.4419,11.4306,11.4344,134796.2382
2012-11-15 14:55:00,30.21,30.24,30.2,30.2,125391.84952978056,11.4344,11.4457,11.4306,11.4306,125391.8495
2012-11-15 15:00:00,30.19,30.2,30.15,30.17,225705.329153605,11.4268,11.4306,11.4116,11.4192,225705.3292
2012-11-15 15:05:00,30.16,30.19,30.12,30.12,512225.7053291536,11.4154,11.4268,11.4003,11.4003,512225.7053
2012-11-15 15:10:00,30.12,30.14,30.12,30.13,217763.84535005223,11.4003,11.4079,11.4003,11.4041,217763.8454
2012-11-15 15:15:00,30.13,30.14,30.11,30.14,272936.2591431557,11.4041,11.4079,11.3965,11.4079,272936.2591
2012-11-15 15:20:00,30.14,30.16,30.13,30.16,158202.71682340646,11.4079,11.4154,11.4041,11.4154,158202.7168
2012-11-15 15:25:00,30.16,30.19,30.16,30.18,199791.01358411703,11.4154,11.4268,11.4154,11.423,199791.0136
2012-11-15 15:30:00,30.17,30.18,30.16,30.16,186624.8693834901,11.4192,11.423,11.4154,11.4154,186624.8694
2012-11-15 15:35:00,30.16,30.18,30.13,30.17,286938.34900731454,11.4154,11.423,11.4041,11.4192,286938.349
2012-11-15 15:40:00,30.17,30.24,30.17,30.21,297596.65621734585,11.4192,11.4457,11.4192,11.4344,297596.6562
2012-11-15 15:45:00,30.22,30.29,30.22,30.27,293834.90073145245,11.4381,11.4646,11.4381,11.4571,293834.9007
2012-11-15 15:50:00,30.26,30.27,30.22,30.24,271473.3542319749,11.4533,11.4571,11.4381,11.4457,271473.3542
2012-11-15 15:55:00,30.24,30.3,30.24,30.24,646812.9571577847,11.4457,11.4684,11.4457,11.4457,646812.9572
2012-11-16 09:30:00,30.25,30.27,30.15,30.16,2121839.08045977,11.4495,11.4571,11.4116,11.4154,2121839.0805
2012-11-16 09:35:00,30.17,30.21,30.16,30.21,117241.37931034484,11.4192,11.4344,11.4154,11.4344,117241.3793
2012-11-16 09:40:00,30.21,30.24,30.13,30.16,209404.3887147336,11.4344,11.4457,11.4041,11.4154,209404.3887
2012-11-16 09:45:00,30.16,30.17,30.12,30.15,116614.42006269592,11.4154,11.4192,11.4003,11.4116,116614.4201
2012-11-16 09:50:00,30.13,30.17,30.1,30.16,169905.95611285267,11.4041,11.4192,11.3927,11.4154,169905.9561
2012-11-16 09:55:00,30.15,30.19,30.14,30.16,119331.2434691745,11.4116,11.4268,11.4079,11.4154,119331.2435
2012-11-16 10:00:00,30.17,30.19,30.07,30.1,316614.4200626959,11.4192,11.4268,11.3814,11.3927,316614.4201
2012-11-16 10:05:00,30.1,30.12,30.06,30.11,273772.20480668754,11.3927,11.4003,11.3776,11.3965,273772.2048
2012-11-16 10:10:00,30.11,30.15,30.08,30.15,239916.4054336468,11.3965,11.4116,11.3851,11.4116,239916.4054
2012-11-16 10:15:00,30.14,30.17,30.12,30.14,225705.329153605,11.4079,11.4192,11.4003,11.4079,225705.3292
2012-11-16 10:20:00,30.14,30.21,30.14,30.15,221316.6144200627,11.4079,11.4344,11.4079,11.4116,221316.6144
2012-11-16 10:25:00,30.15,30.17,30.14,30.16,137304.07523510972,11.4116,11.4192,11.4079,11.4154,137304.0752
2012-11-16 10:30:00,30.16,30.17,30.11,30.15,89446.18599791013,11.4154,11.4192,11.3965,11.4116,89446.186
2012-11-16 10:35:00,30.15,30.17,30.13,30.14,295715.7784743992,11.4116,11.4192,11.4041,11.4079,295715.7785
2012-11-16 10:40:00,30.15,30.2,30.14,30.16,172413.79310344826,11.4116,11.4306,11.4079,11.4154,172413.7931
2012-11-16 10:45:00,30.15,30.16,30.1,30.14,102194.35736677116,11.4116,11.4154,11.3927,11.4079,102194.3574
2012-11-16 10:50:00,30.14,30.15,30.11,30.15,145454.54545454544,11.4079,11.4116,11.3965,11.4116,145454.5455
2012-11-16 10:55:00,30.15,30.16,30.12,30.13,85057.4712643678,11.4116,11.4154,11.4003,11.4041,85057.4713
2012-11-16 11:00:00,30.12,30.19,30.11,30.18,138557.99373040753,11.4003,11.4268,11.3965,11.423,138557.9937
2012-11-16 11:05:00,30.19,30.2,30.16,30.17,148380.355276907,11.4268,11.4306,11.4154,11.4192,148380.3553
2012-11-16 11:10:00,30.17,30.2,30.16,30.18,107210.03134796236,11.4192,11.4306,11.4154,11.423,107210.0313
2012-11-16 11:15:00,30.18,30.18,30.13,30.13,92998.9550679206,11.423,11.423,11.4041,11.4041,92998.9551
2012-11-16 11:20:00,30.13,30.16,30.13,30.13,94879.83281086729,11.4041,11.4154,11.4041,11.4041,94879.8328
2012-11-16 11:25:00,30.13,30.14,30.07,30.08,115987.46081504702,11.4041,11.4079,11.3814,11.3851,115987.4608
2012-11-16 11:30:00,30.08,30.12,30.08,30.11,86311.38975966562,11.3851,11.4003,11.3851,11.3965,86311.3898
2012-11-16 11:35:00,30.11,30.14,30.11,30.13,88819.22675026122,11.3965,11.4079,11.3965,11.4041,88819.2268
2012-11-16 11:40:00,30.14,30.29,30.13,30.21,322257.05329153605,11.4079,11.4646,11.4041,11.4344,322257.0533
2012-11-16 11:45:00,30.21,30.25,30.16,30.23,414838.03552769066,11.4344,11.4495,11.4154,11.4419,414838.0355
2012-11-16 11:50:00,30.24,30.27,30.2,30.2,296760.710553814,11.4457,11.4571,11.4306,11.4306,296760.7106
2012-11-16 11:55:00,30.2,30.27,30.2,30.26,174294.670846395,11.4306,11.4571,11.4306,11.4533,174294.6708
2012-11-16 12:00:00,30.26,30.27,30.22,30.23,150052.24660397074,11.4533,11.4571,11.4381,11.4419,150052.2466
2012-11-16 12:05:00,30.23,30.25,30.2,30.25,163218.3908045977,11.4419,11.4495,11.4306,11.4495,163218.3908
2012-11-16 12:10:00,30.25,30.27,30.22,30.24,134796.2382445141,11.4495,11.4571,11.4381,11.4457,134796.2382
2012-11-16 12:15:00,30.24,30.24,30.21,30.23,101149.42528735632,11.4457,11.4457,11.4344,11.4419,101149.4253
2012-11-16 12:20:00,30.24,30.26,30.22,30.25,136677.1159874608,11.4457,11.4533,11.4381,11.4495,136677.116
2012-11-16 12:25:00,30.24,30.29,30.24,30.27,136677.1159874608,11.4457,11.4646,11.4457,11.4571,136677.116
2012-11-16 12:30:00,30.28,30.32,30.28,30.31,175966.56217345872,11.4608,11.476,11.4608,11.4722,175966.5622
2012-11-16 12:35:00,30.31,30.34,30.3,30.32,156530.82549634273,11.4722,11.4836,11.4684,11.476,156530.8255
2012-11-16 12:40:00,30.32,30.35,30.31,30.32,113688.61024033435,11.476,11.4873,11.4722,11.476,113688.6102
2012-11-16 12:45:00,30.32,30.33,30.3,30.31,116823.4064785789,11.476,11.4798,11.4684,11.4722,116823.4065
2012-11-16 12:50:00,30.31,30.31,30.26,30.29,155694.87983281087,11.4722,11.4722,11.4533,11.4646,155694.8798
2012-11-16 12:55:00,30.29,30.33,30.28,30.3,140856.84430512018,11.4646,11.4798,11.4608,11.4684,140856.8443
2012-11-16 13:00:00,30.3,30.3,30.25,30.28,128526.64576802508,11.4684,11.4684,11.4495,11.4608,128526.6458
2012-11-16 13:05:00,30.28,30.32,30.27,30.29,166562.17345872518,11.4608,11.476,11.4571,11.4646,166562.1735
2012-11-16 13:10:00,30.3,30.3,30.27,30.27,127690.7001044932,11.4684,11.4684,11.4571,11.4571,127690.7001
2012-11-16 13:15:00,30.27,30.28,30.24,30.26,164472.3092998955,11.4571,11.4608,11.4457,11.4533,164472.3093
2012-11-16 13:20:00,30.26,30.27,30.23,30.24,185997.9101358412,11.4533,11.4571,11.4419,11.4457,185997.9101
2012-11-16 13:25:00,30.24,30.24,30.2,30.21,183072.1003134796,11.4457,11.4457,11.4306,11.4344,183072.1003
2012-11-16 13:30:00,30.21,30.24,30.2,30.23,121630.09404388716,11.4344,11.4457,11.4306,11.4419,121630.094
2012-11-16 13:35:00,30.22,30.24,30.19,30.21,184535.0052246604,11.4381,11.4457,11.4268,11.4344,184535.0052
2012-11-16 13:40:00,30.2,30.21,30.17,30.18,180773.249738767,11.4306,11.4344,11.4192,11.423,180773.2497
2012-11-16 13:45:00,30.19,30.19,30.16,30.17,102194.35736677116,11.4268,11.4268,11.4154,11.4192,102194.3574
2012-11-16 13:50:00,30.18,30.22,30.17,30.2,178474.39916405434,11.423,11.4381,11.4192,11.4306,178474.3992
2012-11-16 13:55:00,30.2,30.21,30.19,30.19,143364.68129571577,11.4306,11.4344,11.4268,11.4268,143364.6813
2012-11-16 14:00:00,30.19,30.2,30.16,30.17,121839.0804597701,11.4268,11.4306,11.4154,11.4192,121839.0805
2012-11-16 14:05:00,30.17,30.2,30.17,30.19,89028.2131661442,11.4192,11.4306,11.4192,11.4268,89028.2132
2012-11-16 14:10:00,30.19,30.19,30.15,30.16,126227.79519331244,11.4268,11.4268,11.4116,11.4154,126227.7952
2012-11-16 14:15:00,30.16,30.16,30.13,30.15,131243.46917450364,11.4154,11.4154,11.4041,11.4116,131243.4692
2012-11-16 14:20:00,30.15,30.15,30.09,30.09,187878.78787878787,11.4116,11.4116,11.3889,11.3889,187878.7879
2012-11-16 14:25:00,30.09,30.11,30.07,30.09,169487.98328108672,11.3889,11.3965,11.3814,11.3889,169487.9833
2012-11-16 14:30:00,30.09,30.1,30.04,30.07,166980.1462904911,11.3889,11.3927,11.37,11.3814,166980.1463
2012-11-16 14:35:00,30.08,30.12,30.07,30.11,94043.88714733542,11.3851,11.4003,11.3814,11.3965,94043.8871
2012-11-16 14:40:00,30.12,30.16,30.12,30.15,120167.18913270636,11.4003,11.4154,11.4003,11.4116,120167.1891
2012-11-16 14:45:00,30.15,30.15,30.14,30.14,174712.6436781609,11.4116,11.4116,11.4079,11.4079,174712.6437
2012-11-16 14:50:00,30.14,30.15,30.13,30.14,89864.15882967607,11.4079,11.4116,11.4041,11.4079,89864.1588
2012-11-16 14:55:00,30.14,30.15,30.13,30.14,267502.6123301985,11.4079,11.4116,11.4041,11.4079,267502.6123
2012-11-16 15:00:00,30.14,30.15,30.1,30.12,153187.04284221525,11.4079,11.4116,11.3927,11.4003,153187.0428
2012-11-16 15:05:00,30.11,30.15,30.11,30.13,158620.6896551724,11.3965,11.4116,11.3965,11.4041,158620.6897
2012-11-16 15:10:00,30.13,30.14,30.11,30.12,102403.34378265412,11.4041,11.4079,11.3965,11.4003,102403.3438
2012-11-16 15:15:00,30.12,30.13,30.1,30.13,249947.7533960293,11.4003,11.4041,11.3927,11.4041,249947.7534
2012-11-16 15:20:00,30.13,30.13,30.11,30.12,201880.8777429467,11.4041,11.4041,11.3965,11.4003,201880.8777
2012-11-16 15:25:00,30.12,30.12,30.09,30.1,240334.3782654128,11.4003,11.4003,11.3889,11.3927,240334.3783
2012-11-16 15:30:00,30.1,30.13,30.1,30.11,266457.6802507837,11.3927,11.4041,11.3927,11.3965,266457.6803
2012-11-16 15:35:00,30.11,30.13,30.11,30.13,213793.10344827583,11.3965,11.4041,11.3965,11.4041,213793.1034
2012-11-16 15:40:00,30.13,30.14,30.11,30.12,300940.43887147336,11.4041,11.4079,11.3965,11.4003,300940.4389
2012-11-16 15:45:00,30.13,30.13,30.07,30.08,453500.5224660397,11.4041,11.4041,11.3814,11.3851,453500.5225
2012-11-16 15:50:00,30.08,30.1,30.06,30.1,342110.762800418,11.3851,11.3927,11.3776,11.3927,342110.7628
2012-11-16 15:55:00,30.1,30.13,30.08,30.09,665203.7617554859,11.3927,11.4041,11.3851,11.3889,665203.7618
2012-11-19 09:30:00,30.27,30.33,30.21,30.32,545245.5590386625,11.4571,11.4798,11.4344,11.476,545245.559
2012-11-19 09:35:00,30.32,30.36,30.31,30.33,191640.5433646813,11.476,11.4911,11.4722,11.4798,191640.5434
2012-11-19 09:40:00,30.33,30.34,30.3,30.31,254336.4681295716,11.4798,11.4836,11.4684,11.4722,254336.4681
2012-11-19 09:45:00,30.32,30.35,30.28,30.29,236363.63636363635,11.476,11.4873,11.4608,11.4646,236363.6364
2012-11-19 09:50:00,30.29,30.29,30.25,30.28,212539.18495297804,11.4646,11.4646,11.4495,11.4608,212539.185
2012-11-19 09:55:00,30.28,30.33,30.27,30.33,124555.90386624869,11.4608,11.4798,11.4571,11.4798,124555.9039
2012-11-19 10:00:00,30.33,30.39,30.31,30.33,388505.7471264368,11.4798,11.5025,11.4722,11.4798,388505.7471
2012-11-19 10:05:00,30.33,30.34,30.28,30.28,204179.7283176593,11.4798,11.4836,11.4608,11.4608,204179.7283
2012-11-19 10:10:00,30.28,30.29,30.27,30.27,172413.79310344826,11.4608,11.4646,11.4571,11.4571,172413.7931
2012-11-19 10:15:00,30.28,30.31,30.27,30.29,170323.9289446186,11.4608,11.4722,11.4571,11.4646,170323.9289
2012-11-19 10:20:00,30.29,30.29,30.26,30.27,122884.01253918494,11.4646,11.4646,11.4533,11.4571,122884.0125
2012-11-19 10:25:00,30.27,30.28,30.22,30.26,209613.3751306165,11.4571,11.4608,11.4381,11.4533,209613.3751
2012-11-19 10:30:00,30.26,30.27,30.23,30.26,389132.7063740857,11.4533,11.4571,11.4419,11.4533,389132.7064
2012-11-19 10:35:00,30.26,30.33,30.26,30.29,293834.90073145245,11.4533,11.4798,11.4533,11.4646,293834.9007
2012-11-19 10:40:00,30.3,30.31,30.28,30.31,295924.7648902821,11.4684,11.4722,11.4608,11.4722,295924.7649
2012-11-19 10:45:00,30.3,30.36,30.3,30.35,216927.8996865204,11.4684,11.4911,11.4684,11.4873,216927.8997
2012-11-19 10:50:00,30.35,30.35,30.31,30.33,305329.15360501566,11.4873,11.4873,11.4722,11.4798,305329.1536
2012-11-19 10:55:00,30.33,30.36,30.32,30.33,229467.0846394984,11.4798,11.4911,11.476,11.4798,229467.0846
2012-11-19 11:00:00,30.33,30.34,30.27,30.29,212957.157784744,11.4798,11.4836,11.4571,11.4646,212957.1578
2012-11-19 11:05:00,30.29,30.3,30.19,30.2,477324.973876698,11.4646,11.4684,11.4268,11.4306,477324.9739
2012-11-19 11:10:00,30.2,30.21,30.18,30.19,224451.4106583072,11.4306,11.4344,11.423,11.4268,224451.4107
2012-11-19 11:15:00,30.2,30.23,30.18,30.19,193730.40752351092,11.4306,11.4419,11.423,11.4268,193730.4075
2012-11-19 11:20:00,30.19,30.23,30.18,30.18,168234.0647857889,11.4268,11.4419,11.423,11.423,168234.0648
2012-11-19 11:25:00,30.18,30.2,30.18,30.2,143155.6948798328,11.423,11.4306,11.423,11.4306,143155.6949
2012-11-19 11:30:00,30.2,30.2,30.16,30.18,208568.44305120167,11.4306,11.4306,11.4154,11.423,208568.4431
2012-11-19 11:35:00,30.18,30.2,30.16,30.16,177011.49425287356,11.423,11.4306,11.4154,11.4154,177011.4943
2012-11-19 11:40:00,30.17,30.18,30.16,30.17,152351.09717868338,11.4192,11.423,11.4154,11.4192,152351.0972
2012-11-19 11:45:00,30.17,30.18,30.15,30.16,196238.24451410657,11.4192,11.423,11.4116,11.4154,196238.2445
2012-11-19 11:50:00,30.16,30.16,30.12,30.12,147753.3960292581,11.4154,11.4154,11.4003,11.4003,147753.396
2012-11-19 11:55:00,30.13,30.14,30.12,30.14,178056.4263322884,11.4041,11.4079,11.4003,11.4079,178056.4263
2012-11-19 12:00:00,30.14,30.19,30.14,30.14,288610.24033437826,11.4079,11.4268,11.4079,11.4079,288610.2403
2012-11-19 12:05:00,30.15,30.15,30.12,30.13,279414.8380355277,11.4116,11.4116,11.4003,11.4041,279414.838
2012-11-19 12:10:00,30.12,30.13,30.11,30.12,203343.78265412748,11.4003,11.4041,11.3965,11.4003,203343.7827
2012-11-19 12:15:00,30.12,30.12,30.09,30.11,151933.12434691744,11.4003,11.4003,11.3889,11.3965,151933.1243
2012-11-19 12:20:00,30.11,30.12,30.08,30.1,121003.13479623824,11.3965,11.4003,11.3851,11.3927,121003.1348
2012-11-19 12:25:00,30.1,30.1,30.08,30.09,100522.46603970742,11.3927,11.3927,11.3851,11.3889,100522.466
2012-11-19 12:30:00,30.09,30.13,30.08,30.11,226750.26123301985,11.3889,11.4041,11.3851,11.3965,226750.2612
2012-11-19 12:35:00,30.11,30.11,30.07,30.09,132706.37408568442,11.3965,11.3965,11.3814,11.3889,132706.3741
2012-11-19 12:40:00,30.09,30.09,30.07,30.08,107836.99059561128,11.3889,11.3889,11.3814,11.3851,107836.9906
2012-11-19 12:45:00,30.08,30.08,30.06,30.07,151724.13793103446,11.3851,11.3851,11.3776,11.3814,151724.1379
2012-11-19 12:50:00,30.07,30.07,30.05,30.06,132706.37408568442,11.3814,11.3814,11.3738,11.3776,132706.3741
2012-11-19 12:55:00,30.06,30.08,30.06,30.07,132915.3605015674,11.3776,11.3851,11.3776,11.3814,132915.3605
2012-11-19 13:00:00,30.08,30.09,30.07,30.09,85893.41692789969,11.3851,11.3889,11.3814,11.3889,85893.4169
2012-11-19 13:05:00,30.09,30.11,30.07,30.08,124764.89028213166,11.3889,11.3965,11.3814,11.3851,124764.8903
2012-11-19 13:10:00,30.08,30.08,30.06,30.07,71891.32706374086,11.3851,11.3851,11.3776,11.3814,71891.3271
2012-11-19 13:15:00,30.07,30.07,30.01,30.01,303866.2486938349,11.3814,11.3814,11.3587,11.3587,303866.2487
2012-11-19 13:20:00,30.01,30.02,29.98,30.0,213584.11703239288,11.3587,11.3624,11.3473,11.3549,213584.117
2012-11-19 13:25:00,30.0,30.01,29.98,30.0,84639.49843260187,11.3549,11.3587,11.3473,11.3549,84639.4984
2012-11-19 13:30:00,30.0,30.01,30.0,30.01,116614.42006269592,11.3549,11.3587,11.3549,11.3587,116614.4201
2012-11-19 13:35:00,30.0,30.01,29.99,30.0,117032.39289446184,11.3549,11.3587,11.3511,11.3549,117032.3929
2012-11-19 13:40:00,30.0,30.01,29.98,30.0,136886.10240334377,11.3549,11.3587,11.3473,11.3549,136886.1024
2012-11-19 13:45:00,30.0,30.01,29.99,30.01,182863.11389759663,11.3549,11.3587,11.3511,11.3587,182863.1139
2012-11-19 13:50:00,30.0,30.05,30.0,30.04,167189.13270637408,11.3549,11.3738,11.3549,11.37,167189.1327
2012-11-19 13:55:00,30.04,30.05,30.04,30.05,131243.46917450364,11.37,11.3738,11.37,11.3738,131243.4692
2012-11-19 14:00:00,30.05,30.08,30.03,30.06,142946.70846394985,11.3738,11.3851,11.3662,11.3776,142946.7085
2012-11-19 14:05:00,30.06,30.07,30.04,30.06,133960.29258098223,11.3776,11.3814,11.37,11.3776,133960.2926
2012-11-19 14:10:00,30.05,30.06,30.02,30.05,146917.45036572622,11.3738,11.3776,11.3624,11.3738,146917.4504
2012-11-19 14:15:00,30.05,30.06,30.04,30.05,115778.47439916406,11.3738,11.3776,11.37,11.3738,115778.4744
2012-11-19 14:20:00,30.05,30.06,30.04,30.04,168861.02403343783,11.3738,11.3776,11.37,11.37,168861.024
2012-11-19 14:25:00,30.04,30.05,30.04,30.04,85266.45768025078,11.37,11.3738,11.37,11.37,85266.4577
2012-11-19 14:30:00,30.04,30.05,30.02,30.05,172831.7659352142,11.37,11.3738,11.3624,11.3738,172831.7659
2012-11-19 14:35:00,30.05,30.05,30.02,30.05,145036.57262277952,11.3738,11.3738,11.3624,11.3738,145036.5726
2012-11-19 14:40:00,30.05,30.06,30.03,30.05,147335.42319749217,11.3738,11.3776,11.3662,11.3738,147335.4232
2012-11-19 14:45:00,30.05,30.07,30.04,30.06,126854.75444096132,11.3738,11.3814,11.37,11.3776,126854.7544
2012-11-19 14:50:00,30.07,30.1,30.06,30.09,112434.69174503656,11.3814,11.3927,11.3776,11.3889,112434.6917
2012-11-19 14:55:00,30.09,30.09,30.06,30.08,132288.40125391848,11.3889,11.3889,11.3776,11.3851,132288.4013
2012-11-19 15:00:00,30.08,30.09,30.07,30.08,106374.08568443052,11.3851,11.3889,11.3814,11.3851,106374.0857
2012-11-19 15:05:00,30.08,30.09,30.05,30.05,180355.27690700104,11.3851,11.3889,11.3738,11.3738,180355.2769
2012-11-19 15:10:00,30.05,30.07,30.05,30.06,297805.64263322885,11.3738,11.3814,11.3738,11.3776,297805.6426
2012-11-19 15:15:00,30.06,30.07,30.05,30.05,195611.28526645768,11.3776,11.3814,11.3738,11.3738,195611.2853
2012-11-19 15:20:00,30.05,30.07,30.04,30.05,245768.0250783699,11.3738,11.3814,11.37,11.3738,245768.0251
2012-11-19 15:25:00,30.05,30.05,30.02,30.02,201462.90491118075,11.3738,11.3738,11.3624,11.3624,201462.9049
2012-11-19 15:30:00,30.03,30.06,30.03,30.05,312643.6781609195,11.3662,11.3776,11.3662,11.3738,312643.6782
2012-11-19 15:35:00,30.06,30.06,30.02,30.02,352142.1107628004,11.3776,11.3776,11.3624,11.3624,352142.1108
2012-11-19 15:40:00,30.02,30.03,29.98,29.98,288192.2675026123,11.3624,11.3662,11.3473,11.3473,288192.2675
2012-11-19 15:45:00,29.99,30.03,29.98,30.01,462904.9111807732,11.3511,11.3662,11.3473,11.3587,462904.9112
2012-11-19 15:50:00,30.01,30.05,30.0,30.03,739393.9393939393,11.3587,11.3738,11.3549,11.3662,739393.9394
2012-11-19 15:55:00,30.03,30.11,30.01,30.1,911180.7732497388,11.3662,11.3965,11.3587,11.3927,911180.7732
2012-11-20 09:30:00,30.05,30.11,29.98,30.02,296551.724137931,11.3738,11.3965,11.3473,11.3624,296551.7241
2012-11-20 09:35:00,30.03,30.04,29.96,30.0,145036.57262277952,11.3662,11.37,11.3397,11.3549,145036.5726
2012-11-20 09:40:00,30.0,30.05,29.99,30.05,144409.6133751306,11.3549,11.3738,11.3511,11.3738,144409.6134
2012-11-20 09:45:00,30.05,30.06,30.03,30.04,189968.65203761755,11.3738,11.3776,11.3662,11.37,189968.652
2012-11-20 09:50:00,30.04,30.07,30.02,30.05,187460.815047022,11.37,11.3814,11.3624,11.3738,187460.815
2012-11-20 09:55:00,30.06,30.12,30.05,30.08,186206.8965517241,11.3776,11.4003,11.3738,11.3851,186206.8966
2012-11-20 10:00:00,30.08,30.09,30.06,30.06,116823.4064785789,11.3851,11.3889,11.3776,11.3776,116823.4065
2012-11-20 10:05:00,30.06,30.09,30.05,30.06,198119.1222570533,11.3776,11.3889,11.3738,11.3776,198119.1223
2012-11-20 10:10:00,30.06,30.11,30.06,30.09,198746.0815047022,11.3776,11.3965,11.3776,11.3889,198746.0815
2012-11-20 10:15:00,30.09,30.11,30.09,30.1,203970.7419017764,11.3889,11.3965,11.3889,11.3927,203970.7419
2012-11-20 10:20:00,30.11,30.14,30.1,30.1,299895.5067920585,11.3965,11.4079,11.3927,11.3927,299895.5068
2012-11-20 10:25:00,30.1,30.13,30.09,30.11,243678.1609195402,11.3927,11.4041,11.3889,11.3965,243678.1609
2012-11-20 10:30:00,30.11,30.14,30.1,30.14,217554.8589341693,11.3965,11.4079,11.3927,11.4079,217554.8589
2012-11-20 10:35:00,30.14,30.16,30.12,30.15,229049.1118077325,11.4079,11.4154,11.4003,11.4116,229049.1118
2012-11-20 10:40:00,30.15,30.19,30.14,30.18,253709.50888192267,11.4116,11.4268,11.4079,11.423,253709.5089
2012-11-20 10:45:00,30.18,30.24,30.18,30.23,120167.18913270636,11.423,11.4457,11.423,11.4419,120167.1891
2012-11-20 10:50:00,30.24,30.25,30.22,30.25,163636.36363636362,11.4457,11.4495,11.4381,11.4495,163636.3636
2012-11-20 10:55:00,30.25,30.27,30.23,30.24,245141.065830721,11.4495,11.4571,11.4419,11.4457,245141.0658
2012-11-20 11:00:00,30.24,30.27,30.22,30.24,121421.10762800416,11.4457,11.4571,11.4381,11.4457,121421.1076
2012-11-20 11:05:00,30.24,30.26,30.22,30.24,81713.68861024034,11.4457,11.4533,11.4381,11.4457,81713.6886
2012-11-20 11:10:00,30.24,30.27,30.23,30.26,82340.64785788923,11.4457,11.4571,11.4419,11.4533,82340.6479
2012-11-20 11:15:00,30.27,30.27,30.24,30.26,100522.46603970742,11.4571,11.4571,11.4457,11.4533,100522.466
2012-11-20 11:20:00,30.27,30.28,30.25,30.28,93625.91431556948,11.4571,11.4608,11.4495,11.4608,93625.9143
2012-11-20 11:25:00,30.27,30.31,30.27,30.3,141483.80355276907,11.4571,11.4722,11.4571,11.4684,141483.8036
2012-11-20 11:30:00,30.31,30.33,30.28,30.31,299268.5475444096,11.4722,11.4798,11.4608,11.4722,299268.5475
2012-11-20 11:35:00,30.32,30.37,30.32,30.36,313897.59665621736,11.476,11.4949,11.476,11.4911,313897.5967
2012-11-20 11:40:00,30.35,30.37,30.33,30.36,172831.7659352142,11.4873,11.4949,11.4798,11.4911,172831.7659
2012-11-20 11:45:00,30.36,30.38,30.35,30.36,128526.64576802508,11.4911,11.4987,11.4873,11.4911,128526.6458
2012-11-20 11:50:00,30.36,30.39,30.35,30.37,108672.93625914316,11.4911,11.5025,11.4873,11.4949,108672.9363
2012-11-20 11:55:00,30.37,30.39,30.37,30.38,139811.91222570534,11.4949,11.5025,11.4949,11.4987,139811.9122
2012-11-20 12:00:00,30.38,30.4,30.38,30.39,89237.19958202717,11.4987,11.5063,11.4987,11.5025,89237.1996
2012-11-20 12:05:00,30.39,30.4,30.38,30.39,100940.43887147336,11.5025,11.5063,11.4987,11.5025,100940.4389
2012-11-20 12:10:00,30.4,30.41,30.39,30.4,101149.42528735632,11.5063,11.5101,11.5025,11.5063,101149.4253
2012-11-20 12:15:00,30.4,30.4,30.36,30.38,81295.71577847439,11.5063,11.5063,11.4911,11.4987,81295.7158
2012-11-20 12:20:00,30.38,30.4,30.38,30.4,80250.78369905955,11.4987,11.5063,11.4987,11.5063,80250.7837
2012-11-20 12:25:00,30.39,30.39,30.33,30.33,126854.75444096132,11.5025,11.5025,11.4798,11.4798,126854.7544
2012-11-20 12:30:00,30.33,30.37,30.32,30.37,86938.34900731452,11.4798,11.4949,11.476,11.4949,86938.349
2012-11-20 12:35:00,30.37,30.4,30.36,30.37,109508.88192267502,11.4949,11.5063,11.4911,11.4949,109508.8819
2012-11-20 12:40:00,30.36,30.38,30.36,30.38,101358.41170323928,11.4911,11.4987,11.4911,11.4987,101358.4117
2012-11-20 12:45:00,30.38,30.39,30.37,30.39,149007.3145245559,11.4987,11.5025,11.4949,11.5025,149007.3145
2012-11-20 12:50:00,30.39,30.4,30.38,30.39,121421.10762800416,11.5025,11.5063,11.4987,11.5025,121421.1076
2012-11-20 12:55:00,30.39,30.42,30.38,30.4,143573.66771159874,11.5025,11.5138,11.4987,11.5063,143573.6677
2012-11-20 13:00:00,30.4,30.4,30.34,30.34,109090.90909090907,11.5063,11.5063,11.4836,11.4836,109090.9091
2012-11-20 13:05:00,30.34,30.34,30.28,30.28,88819.22675026122,11.4836,11.4836,11.4608,11.4608,88819.2268
2012-11-20 13:10:00,30.28,30.28,30.19,30.23,203761.7554858934,11.4608,11.4608,11.4268,11.4419,203761.7555
2012-11-20 13:15:00,30.22,30.25,30.22,30.23,136677.1159874608,11.4381,11.4495,11.4381,11.4419,136677.116
2012-11-20 13:20:00,30.24,30.25,30.22,30.24,178056.4263322884,11.4457,11.4495,11.4381,11.4457,178056.4263
2012-11-20 13:25:00,30.24,30.24,30.14,30.14,248275.8620689655,11.4457,11.4457,11.4079,11.4079,248275.8621
2012-11-20 13:30:00,30.13,30.18,30.13,30.16,122257.05329153604,11.4041,11.423,11.4041,11.4154,122257.0533
2012-11-20 13:35:00,30.16,30.2,30.16,30.19,128108.67293625914,11.4154,11.4306,11.4154,11.4268,128108.6729
2012-11-20 13:40:00,30.19,30.2,30.15,30.16,135214.21107628004,11.4268,11.4306,11.4116,11.4154,135214.2111
2012-11-20 13:45:00,30.16,30.19,30.16,30.18,119958.2027168234,11.4154,11.4268,11.4154,11.423,119958.2027
2012-11-20 13:50:00,30.18,30.19,30.16,30.18,115151.51515151517,11.423,11.4268,11.4154,11.423,115151.5152
2012-11-20 13:55:00,30.19,30.19,30.16,30.18,206478.578892372,11.4268,11.4268,11.4154,11.423,206478.5789
2012-11-20 14:00:00,30.17,30.21,30.17,30.21,141692.78996865204,11.4192,11.4344,11.4192,11.4344,141692.79
2012-11-20 14:05:00,30.21,30.26,30.2,30.26,143782.6541274817,11.4344,11.4533,11.4306,11.4533,143782.6541
2012-11-20 14:10:00,30.26,30.3,30.26,30.3,119749.21630094045,11.4533,11.4684,11.4533,11.4684,119749.2163
2012-11-20 14:15:00,30.3,30.34,30.3,30.31,133124.34691745037,11.4684,11.4836,11.4684,11.4722,133124.3469
2012-11-20 14:20:00,30.31,30.34,30.3,30.32,85266.45768025078,11.4722,11.4836,11.4684,11.476,85266.4577
2012-11-20 14:25:00,30.32,30.34,30.3,30.31,165935.2142110763,11.476,11.4836,11.4684,11.4722,165935.2142
2012-11-20 14:30:00,30.31,30.31,30.27,30.27,133751.30616509926,11.4722,11.4722,11.4571,11.4571,133751.3062
2012-11-20 14:35:00,30.27,30.28,30.23,30.25,77951.93312434692,11.4571,11.4608,11.4419,11.4495,77951.9331
2012-11-20 14:40:00,30.25,30.28,30.25,30.27,136677.1159874608,11.4495,11.4608,11.4495,11.4571,136677.116
2012-11-20 14:45:00,30.27,30.32,30.26,30.3,185161.9644723093,11.4571,11.476,11.4533,11.4684,185161.9645
2012-11-20 14:50:00,30.3,30.34,30.28,30.29,176175.5485893417,11.4684,11.4836,11.4608,11.4646,176175.5486
2012-11-20 14:55:00,30.29,30.29,30.25,30.27,136259.14315569488,11.4646,11.4646,11.4495,11.4571,136259.1432
2012-11-20 15:00:00,30.27,30.28,30.25,30.26,390595.61128526647,11.4571,11.4608,11.4495,11.4533,390595.6113
2012-11-20 15:05:00,30.27,30.27,30.18,30.22,480668.7565308255,11.4571,11.4571,11.423,11.4381,480668.7565
2012-11-20 15:10:00,30.22,30.23,30.18,30.22,363009.4043887147,11.4381,11.4419,11.423,11.4381,363009.4044
2012-11-20 15:15:00,30.22,30.22,30.16,30.16,370532.9153605016,11.4381,11.4381,11.4154,11.4154,370532.9154
2012-11-20 15:20:00,30.16,30.16,30.13,30.15,580355.276907001,11.4154,11.4154,11.4041,11.4116,580355.2769
2012-11-20 15:25:00,30.15,30.15,30.13,30.15,223824.4514106583,11.4116,11.4116,11.4041,11.4116,223824.4514
2012-11-20 15:30:00,30.15,30.15,30.13,30.15,636990.5956112853,11.4116,11.4116,11.4041,11.4116,636990.5956
2012-11-20 15:35:00,30.15,30.16,30.14,30.15,257471.2643678161,11.4116,11.4154,11.4079,11.4116,257471.2644
2012-11-20 15:40:00,30.15,30.15,30.11,30.11,330825.4963427377,11.4116,11.4116,11.3965,11.3965,330825.4963
2012-11-20 15:45:00,30.11,30.14,30.07,30.1,1141901.776384535,11.3965,11.4079,11.3814,11.3927,1141901.7764
2012-11-20 15:50:00,30.1,30.13,30.09,30.13,611912.2257053291,11.3927,11.4041,11.3889,11.4041,611912.2257
2012-11-20 15:55:00,30.14,30.18,30.1,30.18,868338.5579937304,11.4079,11.423,11.3927,11.423,868338.558
2012-11-21 09:30:00,30.27,30.28,30.15,30.22,396029.2580982236,11.4571,11.4608,11.4116,11.4381,396029.2581
2012-11-21 09:35:00,30.22,30.24,30.17,30.23,197492.1630094044,11.4381,11.4457,11.4192,11.4419,197492.163
2012-11-21 09:40:00,30.23,30.31,30.2,30.28,188296.76071055385,11.4419,11.4722,11.4306,11.4608,188296.7607
2012-11-21 09:45:00,30.28,30.3,30.25,30.27,446812.9571577847,11.4608,11.4684,11.4495,11.4571,446812.9572
2012-11-21 09:50:00,30.27,30.28,30.21,30.22,254754.4409613375,11.4571,11.4608,11.4344,11.4381,254754.441
2012-11-21 09:55:00,30.21,30.28,30.19,30.26,117032.39289446184,11.4344,11.4608,11.4268,11.4533,117032.3929
2012-11-21 10:00:00,30.27,30.28,30.25,30.26,165308.25496342735,11.4571,11.4608,11.4495,11.4533,165308.255
2012-11-21 10:05:00,30.26,30.27,30.18,30.18,140229.88505747126,11.4533,11.4571,11.423,11.423,140229.8851
2012-11-21 10:10:00,30.19,30.23,30.18,30.2,136050.1567398119,11.4268,11.4419,11.423,11.4306,136050.1567
2012-11-21 10:15:00,30.19,30.26,30.19,30.26,72936.2591431557,11.4268,11.4533,11.4268,11.4533,72936.2591
2012-11-21 10:20:00,30.25,30.28,30.24,30.26,122884.01253918494,11.4495,11.4608,11.4457,11.4533,122884.0125
2012-11-21 10:25:00,30.26,30.29,30.24,30.28,91327.06374085684,11.4533,11.4646,11.4457,11.4608,91327.0637
2012-11-21 10:30:00,30.29,30.29,30.26,30.27,51201.67189132706,11.4646,11.4646,11.4533,11.4571,51201.6719
2012-11-21 10:35:00,30.27,30.27,30.23,30.25,131243.46917450364,11.4571,11.4571,11.4419,11.4495,131243.4692
2012-11-21 10:40:00,30.25,30.26,30.22,30.24,69801.46290491118,11.4495,11.4533,11.4381,11.4457,69801.4629
2012-11-21 10:45:00,30.24,30.27,30.24,30.26,55799.37304075235,11.4457,11.4571,11.4457,11.4533,55799.373
2012-11-21 10:50:00,30.26,30.28,30.25,30.27,77533.96029258097,11.4533,11.4608,11.4495,11.4571,77533.9603
2012-11-21 10:55:00,30.27,30.29,30.26,30.26,200000.0,11.4571,11.4646,11.4533,11.4533,200000.0
2012-11-21 11:00:00,30.26,30.26,30.2,30.22,143364.68129571577,11.4533,11.4533,11.4306,11.4381,143364.6813
2012-11-21 11:05:00,30.23,30.28,30.23,30.27,100940.43887147336,11.4419,11.4608,11.4419,11.4571,100940.4389
2012-11-21 11:10:00,30.28,30.3,30.27,30.3,88192.26750261233,11.4608,11.4684,11.4571,11.4684,88192.2675
2012-11-21 11:15:00,30.3,30.3,30.27,30.3,86102.40334378266,11.4684,11.4684,11.4571,11.4684,86102.4033
2012-11-21 11:20:00,30.3,30.31,30.27,30.28,84639.49843260187,11.4684,11.4722,11.4571,11.4608,84639.4984
2012-11-21 11:25:00,30.28,30.3,30.27,30.3,48902.82131661442,11.4608,11.4684,11.4571,11.4684,48902.8213
2012-11-21 11:30:00,30.3,30.3,30.27,30.29,59561.12852664576,11.4684,11.4684,11.4571,11.4646,59561.1285
2012-11-21 11:35:00,30.29,30.3,30.27,30.28,163636.36363636362,11.4646,11.4684,11.4571,11.4608,163636.3636
2012-11-21 11:40:00,30.28,30.29,30.27,30.29,69592.47648902821,11.4608,11.4646,11.4571,11.4646,69592.4765
2012-11-21 11:45:00,30.29,30.3,30.24,30.25,204388.71473354232,11.4646,11.4684,11.4457,11.4495,204388.7147
2012-11-21 11:50:00,30.25,30.27,30.19,30.19,144200.62695924763,11.4495,11.4571,11.4268,11.4268,144200.627
2012-11-21 11:55:00,30.2,30.25,30.2,30.23,70219.43573667711,11.4306,11.4495,11.4306,11.4419,70219.4357
2012-11-21 12:00:00,30.24,30.26,30.23,30.25,58307.21003134796,11.4457,11.4533,11.4419,11.4495,58307.21
2012-11-21 12:05:00,30.25,30.26,30.23,30.25,83803.55276907001,11.4495,11.4533,11.4419,11.4495,83803.5528
2012-11-21 12:10:00,30.25,30.26,30.22,30.23,73563.2183908046,11.4495,11.4533,11.4381,11.4419,73563.2184
2012-11-21 12:15:00,30.23,30.24,30.22,30.22,39498.43260188088,11.4419,11.4457,11.4381,11.4381,39498.4326
2012-11-21 12:20:00,30.22,30.27,30.22,30.27,70846.39498432602,11.4381,11.4571,11.4381,11.4571,70846.395
2012-11-21 12:25:00,30.27,30.29,30.26,30.29,49947.75339602926,11.4571,11.4646,11.4533,11.4646,49947.7534
2012-11-21 12:30:00,30.29,30.29,30.25,30.27,71264.36781609195,11.4646,11.4646,11.4495,11.4571,71264.3678
2012-11-21 12:35:00,30.27,30.29,30.26,30.27,63531.87042842215,11.4571,11.4646,11.4533,11.4571,63531.8704
2012-11-21 12:40:00,30.27,30.3,30.27,30.3,22361.54649947753,11.4571,11.4684,11.4571,11.4684,22361.5465
2012-11-21 12:45:00,30.3,30.3,30.29,30.3,201044.93207941484,11.4684,11.4684,11.4646,11.4684,201044.9321
2012-11-21 12:50:00,30.3,30.3,30.3,30.3,22779.519331243468,11.4684,11.4684,11.4684,11.4684,22779.5193
2012-11-21 12:55:00,30.3,30.32,30.29,30.31,59979.1013584117,11.4684,11.476,11.4646,11.4722,59979.1014
2012-11-21 13:00:00,30.31,30.32,30.3,30.31,73563.2183908046,11.4722,11.476,11.4684,11.4722,73563.2184
2012-11-21 13:05:00,30.31,30.32,30.3,30.31,72727.27272727272,11.4722,11.476,11.4684,11.4722,72727.2727
2012-11-21 13:10:00,30.31,30.32,30.3,30.31,54336.46812957158,11.4722,11.476,11.4684,11.4722,54336.4681
2012-11-21 13:15:00,30.3,30.31,30.29,30.31,50992.685475444094,11.4684,11.4722,11.4646,11.4722,50992.6855
2012-11-21 13:20:00,30.31,30.33,30.31,30.32,64994.77533960292,11.4722,11.4798,11.4722,11.476,64994.7753
2012-11-21 13:25:00,30.32,30.36,30.32,30.35,46812.957157784746,11.476,11.4911,11.476,11.4873,46812.9572
2012-11-21 13:30:00,30.35,30.36,30.35,30.35,36990.59561128527,11.4873,11.4911,11.4873,11.4873,36990.5956
2012-11-21 13:35:00,30.35,30.38,30.35,30.38,38453.50052246604,11.4873,11.4987,11.4873,11.4987,38453.5005
2012-11-21 13:40:00,30.38,30.38,30.34,30.34,48275.86206896552,11.4987,11.4987,11.4836,11.4836,48275.8621
2012-11-21 13:45:00,30.34,30.37,30.34,30.36,59979.1013584117,11.4836,11.4949,11.4836,11.4911,59979.1014
2012-11-21 13:50:00,30.36,30.38,30.35,30.35,47230.92998955068,11.4911,11.4987,11.4873,11.4873,47230.93
2012-11-21 13:55:00,30.35,30.36,30.34,30.34,48693.834900731454,11.4873,11.4911,11.4836,11.4836,48693.8349
2012-11-21 14:00:00,30.34,30.35,30.32,30.33,81713.68861024034,11.4836,11.4873,11.476,11.4798,81713.6886
2012-11-21 14:05:00,30.33,30.33,30.31,30.32,39080.45977011494,11.4798,11.4798,11.4722,11.476,39080.4598
2012-11-21 14:10:00,30.32,30.32,30.28,30.28,82549.6342737722,11.476,11.476,11.4608,11.4608,82549.6343
2012-11-21 14:15:00,30.29,30.29,30.25,30.26,91327.06374085684,11.4646,11.4646,11.4495,11.4533,91327.0637
2012-11-21 14:20:00,30.26,30.28,30.26,30.27,59561.12852664576,11.4533,11.4608,11.4533,11.4571,59561.1285
2012-11-21 14:25:00,30.27,30.29,30.25,30.29,57053.29153605016,11.4571,11.4646,11.4495,11.4646,57053.2915
2012-11-21 14:30:00,30.29,30.3,30.29,30.29,51410.65830721003,11.4646,11.4684,11.4646,11.4646,51410.6583
2012-11-21 14:35:00,30.3,30.32,30.29,30.3,47857.88923719958,11.4684,11.476,11.4646,11.4684,47857.8892
2012-11-21 14:40:00,30.3,30.34,30.29,30.33,98014.6290491118,11.4684,11.4836,11.4646,11.4798,98014.629
2012-11-21 14:45:00,30.33,30.35,30.33,30.34,76280.04179728318,11.4798,11.4873,11.4798,11.4836,76280.0418
2012-11-21 14:50:00,30.34,30.35,30.34,30.35,88192.26750261233,11.4836,11.4873,11.4836,11.4873,88192.2675
2012-11-21 14:55:00,30.34,30.35,30.34,30.35,73563.2183908046,11.4836,11.4873,11.4836,11.4873,73563.2184
2012-11-21 15:00:00,30.34,30.35,30.34,30.35,85057.4712643678,11.4836,11.4873,11.4836,11.4873,85057.4713
2012-11-21 15:05:00,30.34,30.37,30.34,30.36,140438.87147335423,11.4836,11.4949,11.4836,11.4911,140438.8715
2012-11-21 15:10:00,30.36,30.37,30.34,30.35,92998.9550679206,11.4911,11.4949,11.4836,11.4873,92998.9551
2012-11-21 15:15:00,30.35,30.35,30.34,30.35,48693.834900731454,11.4873,11.4873,11.4836,11.4873,48693.8349
2012-11-21 15:20:00,30.35,30.36,30.34,30.35,105956.11285266458,11.4873,11.4911,11.4836,11.4873,105956.1129
2012-11-21 15:25:00,30.35,30.35,30.33,30.33,131034.48275862068,11.4873,11.4873,11.4798,11.4798,131034.4828
2012-11-21 15:30:00,30.33,30.33,30.3,30.3,99059.56112852664,11.4798,11.4798,11.4684,11.4684,99059.5611
2012-11-21 15:35:00,30.3,30.32,30.3,30.3,128317.6593521421,11.4684,11.476,11.4684,11.4684,128317.6594
2012-11-21 15:40:00,30.31,30.34,30.3,30.34,94461.85997910135,11.4722,11.4836,11.4684,11.4836,94461.86
2012-11-21 15:45:00,30.34,30.34,30.31,30.33,131661.4420062696,11.4836,11.4836,11.4722,11.4798,131661.442
2012-11-21 15:50:00,30.33,30.33,30.31,30.32,172831.7659352142,11.4798,11.4798,11.4722,11.476,172831.7659
2012-11-21 15:55:00,30.31,30.33,30.3,30.31,432392.89446186,11.4722,11.4798,11.4684,11.4722,432392.8945
2012-11-23 09:30:00,30.38,30.48,30.38,30.44,207105.5381400209,11.4987,11.5365,11.4987,11.5214,207105.5381
2012-11-23 09:35:00,30.46,30.46,30.36,30.4,74190.1776384535,11.529,11.529,11.4911,11.5063,74190.1776
2012-11-23 09:40:00,30.4,30.43,30.38,30.41,205015.6739811912,11.5063,11.5176,11.4987,11.5101,205015.674
2012-11-23 09:45:00,30.41,30.5,30.4,30.48,84430.51201671892,11.5101,11.5441,11.5063,11.5365,84430.512
2012-11-23 09:50:00,30.48,30.5,30.45,30.46,45141.065830721,11.5365,11.5441,11.5252,11.529,45141.0658
2012-11-23 09:55:00,30.46,30.52,30.46,30.5,51828.631138975965,11.529,11.5517,11.529,11.5441,51828.6311
2012-11-23 10:00:00,30.5,30.57,30.5,30.56,72727.27272727272,11.5441,11.5706,11.5441,11.5668,72727.2727
2012-11-23 10:05:00,30.56,30.58,30.54,30.57,159038.66248693835,11.5668,11.5744,11.5593,11.5706,159038.6625
2012-11-23 10:10:00,30.58,30.6,30.58,30.59,72936.2591431557,11.5744,11.582,11.5744,11.5782,72936.2591
2012-11-23 10:15:00,30.59,30.61,30.57,30.6,123510.97178683383,11.5782,11.5858,11.5706,11.582,123510.9718
2012-11-23 10:20:00,30.6,30.62,30.59,30.62,78996.86520376176,11.582,11.5895,11.5782,11.5895,78996.8652
2012-11-23 10:25:00,30.62,30.65,30.62,30.63,110344.8275862069,11.5895,11.6009,11.5895,11.5933,110344.8276
2012-11-23 10:30:00,30.62,30.64,30.62,30.62,67920.58516196447,11.5895,11.5971,11.5895,11.5895,67920.5852
2012-11-23 10:35:00,30.62,30.65,30.61,30.64,115360.50156739813,11.5895,11.6009,11.5858,11.5971,115360.5016
2012-11-23 10:40:00,30.63,30.71,30.63,30.7,160501.5673981191,11.5933,11.6236,11.5933,11.6198,160501.5674
2012-11-23 10:45:00,30.7,30.72,30.67,30.67,222988.5057471264,11.6198,11.6274,11.6085,11.6085,222988.5057
2012-11-23 10:50:00,30.68,30.71,30.67,30.71,71682.34064785788,11.6122,11.6236,11.6085,11.6236,71682.3406
2012-11-23 10:55:00,30.7,30.76,30.69,30.76,127899.68652037616,11.6198,11.6425,11.616,11.6425,127899.6865
2012-11-23 11:00:00,30.76,30.76,30.71,30.73,245141.065830721,11.6425,11.6425,11.6236,11.6312,245141.0658
2012-11-23 11:05:00,30.73,30.73,30.7,30.71,88192.26750261233,11.6312,11.6312,11.6198,11.6236,88192.2675
2012-11-23 11:10:00,30.7,30.73,30.69,30.72,154022.9885057471,11.6198,11.6312,11.616,11.6274,154022.9885
2012-11-23 11:15:00,30.72,30.76,30.71,30.76,94252.87356321838,11.6274,11.6425,11.6236,11.6425,94252.8736
2012-11-23 11:20:00,30.76,30.81,30.75,30.8,160710.55381400208,11.6425,11.6615,11.6387,11.6577,160710.5538
2012-11-23 11:25:00,30.79,30.81,30.78,30.8,93416.92789968652,11.6539,11.6615,11.6501,11.6577,93416.9279
2012-11-23 11:30:00,30.79,30.81,30.78,30.8,138766.98014629047,11.6539,11.6615,11.6501,11.6577,138766.9801
2012-11-23 11:35:00,30.8,30.8,30.78,30.79,67920.58516196447,11.6577,11.6577,11.6501,11.6539,67920.5852
2012-11-23 11:40:00,30.79,30.8,30.74,30.75,115987.46081504702,11.6539,11.6577,11.635,11.6387,115987.4608
2012-11-23 11:45:00,30.74,30.75,30.7,30.71,87774.29467084639,11.635,11.6387,11.6198,11.6236,87774.2947
2012-11-23 11:50:00,30.7,30.72,30.69,30.72,82549.6342737722,11.6198,11.6274,11.616,11.6274,82549.6343
2012-11-23 11:55:00,30.72,30.74,30.7,30.74,84221.52560083594,11.6274,11.635,11.6198,11.635,84221.5256
2012-11-23 12:00:00,30.73,30.75,30.71,30.72,88401.25391849529,11.6312,11.6387,11.6236,11.6274,88401.2539
2012-11-23 12:05:00,30.71,30.75,30.71,30.71,86102.40334378266,11.6236,11.6387,11.6236,11.6236,86102.4033
2012-11-23 12:10:00,30.71,30.72,30.68,30.68,81504.70219435736,11.6236,11.6274,11.6122,11.6122,81504.7022
2012-11-23 12:15:00,30.69,30.69,30.66,30.68,113688.61024033435,11.616,11.616,11.6047,11.6122,113688.6102
2012-11-23 12:20:00,30.67,30.74,30.67,30.72,131034.48275862068,11.6085,11.635,11.6085,11.6274,131034.4828
2012-11-23 12:25:00,30.72,30.75,30.72,30.75,84639.49843260187,11.6274,11.6387,11.6274,11.6387,84639.4984
2012-11-23 12:30:00,30.75,30.78,30.75,30.75,111598.7460815047,11.6387,11.6501,11.6387,11.6387,111598.7461
2012-11-23 12:35:00,30.75,30.76,30.73,30.75,139184.95297805642,11.6387,11.6425,11.6312,11.6387,139184.953
2012-11-23 12:40:00,30.75,30.76,30.73,30.76,137304.07523510972,11.6387,11.6425,11.6312,11.6425,137304.0752
2012-11-23 12:45:00,30.76,30.78,30.76,30.77,121212.1212121212,11.6425,11.6501,11.6425,11.6463,121212.1212
2012-11-23 12:50:00,30.77,30.78,30.75,30.78,178474.39916405434,11.6463,11.6501,11.6387,11.6501,178474.3992
2012-11-23 12:55:00,30.78,30.86,30.77,30.85,472936.2591431557,11.6501,11.6804,11.6463,11.6766,472936.2591
2012-11-26 09:30:00,30.66,30.67,30.39,30.46,620898.6415882967,11.6047,11.6085,11.5025,11.529,620898.6416
2012-11-26 09:35:00,30.44,30.58,30.43,30.58,117868.33855799372,11.5214,11.5744,11.5176,11.5744,117868.3386
2012-11-26 09:40:00,30.58,30.58,30.51,30.56,113688.61024033435,11.5744,11.5744,11.5479,11.5668,113688.6102
2012-11-26 09:45:00,30.55,30.6,30.52,30.6,137095.08881922674,11.563,11.582,11.5517,11.582,137095.0888
2012-11-26 09:50:00,30.6,30.62,30.54,30.62,145245.55903866247,11.582,11.5895,11.5593,11.5895,145245.559
2012-11-26 09:55:00,30.61,30.66,30.6,30.64,137722.04806687564,11.5858,11.6047,11.582,11.5971,137722.0481
2012-11-26 10:00:00,30.65,30.71,30.65,30.66,194357.36677115987,11.6009,11.6236,11.6009,11.6047,194357.3668
2012-11-26 10:05:00,30.66,30.69,30.62,30.69,173249.73876698015,11.6047,11.616,11.5895,11.616,173249.7388
2012-11-26 10:10:00,30.68,30.71,30.66,30.7,151306.16509926855,11.6122,11.6236,11.6047,11.6198,151306.1651
2012-11-26 10:15:00,30.7,30.7,30.65,30.67,120794.14838035528,11.6198,11.6198,11.6009,11.6085,120794.1484
2012-11-26 10:20:00,30.66,30.66,30.6,30.61,125182.8631138976,11.6047,11.6047,11.582,11.5858,125182.8631
2012-11-26 10:25:00,30.6,30.66,30.6,30.65,88819.22675026122,11.582,11.6047,11.582,11.6009,88819.2268
2012-11-26 10:30:00,30.65,30.7,30.65,30.69,154649.94775339603,11.6009,11.6198,11.6009,11.616,154649.9478
2012-11-26 10:35:00,30.69,30.73,30.67,30.72,120376.17554858934,11.616,11.6312,11.6085,11.6274,120376.1755
2012-11-26 10:40:00,30.72,30.72,30.66,30.69,192894.46185997908,11.6274,11.6274,11.6047,11.616,192894.4619
2012-11-26 10:45:00,30.69,30.71,30.67,30.67,102194.35736677116,11.616,11.6236,11.6085,11.6085,102194.3574
2012-11-26 10:50:00,30.66,30.73,30.65,30.73,142110.76280041796,11.6047,11.6312,11.6009,11.6312,142110.7628
2012-11-26 10:55:00,30.73,30.73,30.7,30.71,92998.9550679206,11.6312,11.6312,11.6198,11.6236,92998.9551
2012-11-26 11:00:00,30.7,30.71,30.64,30.65,89237.19958202717,11.6198,11.6236,11.5971,11.6009,89237.1996
2012-11-26 11:05:00,30.64,30.66,30.63,30.65,56008.35945663532,11.5971,11.6047,11.5933,11.6009,56008.3595
2012-11-26 11:10:00,30.65,30.66,30.63,30.65,113270.63740856844,11.6009,11.6047,11.5933,11.6009,113270.6374
2012-11-26 11:15:00,30.65,30.67,30.64,30.65,163845.3500522466,11.6009,11.6085,11.5971,11.6009,163845.3501
2012-11-26 11:20:00,30.66,30.67,30.62,30.62,83594.56635318704,11.6047,11.6085,11.5895,11.5895,83594.5664
2012-11-26 11:25:00,30.62,30.64,30.6,30.63,103657.26227795192,11.5895,11.5971,11.582,11.5933,103657.2623
2012-11-26 11:30:00,30.63,30.64,30.62,30.63,67920.58516196447,11.5933,11.5971,11.5895,11.5933,67920.5852
2012-11-26 11:35:00,30.63,30.63,30.6,30.62,35736.67711598746,11.5933,11.5933,11.582,11.5895,35736.6771
2012-11-26 11:40:00,30.61,30.63,30.61,30.62,69174.50365726228,11.5858,11.5933,11.5858,11.5895,69174.5037
2012-11-26 11:45:00,30.62,30.63,30.62,30.63,39916.40543364681,11.5895,11.5933,11.5895,11.5933,39916.4054
2012-11-26 11:50:00,30.63,30.66,30.63,30.66,104284.22152560083,11.5933,11.6047,11.5933,11.6047,104284.2215
2012-11-26 11:55:00,30.65,30.69,30.65,30.67,119540.22988505747,11.6009,11.616,11.6009,11.6085,119540.2299
2012-11-26 12:00:00,30.68,30.7,30.66,30.7,161337.513061651,11.6122,11.6198,11.6047,11.6198,161337.5131
2012-11-26 12:05:00,30.7,30.72,30.69,30.71,64785.78892371996,11.6198,11.6274,11.616,11.6236,64785.7889
2012-11-26 12:10:00,30.71,30.73,30.71,30.71,46812.957157784746,11.6236,11.6312,11.6236,11.6236,46812.9572
2012-11-26 12:15:00,30.71,30.71,30.69,30.71,46603.97074190177,11.6236,11.6236,11.616,11.6236,46603.9707
2012-11-26 12:20:00,30.7,30.71,30.68,30.68,71473.35423197492,11.6198,11.6236,11.6122,11.6122,71473.3542
2012-11-26 12:25:00,30.68,30.7,30.68,30.69,75235.10971786834,11.6122,11.6198,11.6122,11.616,75235.1097
2012-11-26 12:30:00,30.7,30.71,30.66,30.67,72309.29989550679,11.6198,11.6236,11.6047,11.6085,72309.2999
2012-11-26 12:35:00,30.68,30.68,30.66,30.68,137513.0616509927,11.6122,11.6122,11.6047,11.6122,137513.0617
2012-11-26 12:40:00,30.68,30.74,30.67,30.73,168652.03761755486,11.6122,11.635,11.6085,11.6312,168652.0376
2012-11-26 12:45:00,30.73,30.75,30.72,30.75,69592.47648902821,11.6312,11.6387,11.6274,11.6387,69592.4765
2012-11-26 12:50:00,30.75,30.75,30.72,30.74,68965.5172413793,11.6387,11.6387,11.6274,11.635,68965.5172
2012-11-26 12:55:00,30.74,30.74,30.72,30.72,50365.72622779519,11.635,11.635,11.6274,11.6274,50365.7262
2012-11-26 13:00:00,30.72,30.73,30.71,30.72,75235.10971786834,11.6274,11.6312,11.6236,11.6274,75235.1097
2012-11-26 13:05:00,30.72,30.72,30.71,30.72,74608.15047021944,11.6274,11.6274,11.6236,11.6274,74608.1505
2012-11-26 13:10:00,30.72,30.74,30.7,30.73,59770.11494252874,11.6274,11.635,11.6198,11.6312,59770.1149
2012-11-26 13:15:00,30.73,30.75,30.71,30.74,78996.86520376176,11.6312,11.6387,11.6236,11.635,78996.8652
2012-11-26 13:20:00,30.75,30.75,30.71,30.71,48902.82131661442,11.6387,11.6387,11.6236,11.6236,48902.8213
2012-11-26 13:25:00,30.72,30.72,30.7,30.71,38244.51410658307,11.6274,11.6274,11.6198,11.6236,38244.5141
2012-11-26 13:30:00,30.71,30.73,30.71,30.72,77742.94670846395,11.6236,11.6312,11.6236,11.6274,77742.9467
2012-11-26 13:35:00,30.72,30.73,30.71,30.71,64785.78892371996,11.6274,11.6312,11.6236,11.6236,64785.7889
2012-11-26 13:40:00,30.71,30.72,30.7,30.71,78578.89237199581,11.6236,11.6274,11.6198,11.6236,78578.8924
2012-11-26 13:45:00,30.71,30.71,30.7,30.71,61233.01985370951,11.6236,11.6236,11.6198,11.6236,61233.0199
2012-11-26 13:50:00,30.71,30.74,30.71,30.73,61024.03343782654,11.6236,11.635,11.6236,11.6312,61024.0334
2012-11-26 13:55:00,30.73,30.74,30.72,30.73,179519.33124346918,11.6312,11.635,11.6274,11.6312,179519.3312
2012-11-26 14:00:00,30.73,30.74,30.71,30.72,118704.2842215256,11.6312,11.635,11.6236,11.6274,118704.2842
2012-11-26 14:05:00,30.72,30.73,30.71,30.72,53291.53605015674,11.6274,11.6312,11.6236,11.6274,53291.5361
2012-11-26 14:10:00,30.73,30.73,30.71,30.72,77533.96029258097,11.6312,11.6312,11.6236,11.6274,77533.9603
2012-11-26 14:15:00,30.72,30.74,30.72,30.73,70846.39498432602,11.6274,11.635,11.6274,11.6312,70846.395
2012-11-26 14:20:00,30.74,30.74,30.71,30.71,86311.38975966562,11.635,11.635,11.6236,11.6236,86311.3898
2012-11-26 14:25:00,30.71,30.73,30.7,30.71,93625.91431556948,11.6236,11.6312,11.6198,11.6236,93625.9143
2012-11-26 14:30:00,30.71,30.72,30.71,30.72,56426.33228840125,11.6236,11.6274,11.6236,11.6274,56426.3323
2012-11-26 14:35:00,30.71,30.72,30.71,30.71,78787.87878787878,11.6236,11.6274,11.6236,11.6236,78787.8788
2012-11-26 14:40:00,30.71,30.71,30.7,30.71,79205.85161964472,11.6236,11.6236,11.6198,11.6236,79205.8516
2012-11-26 14:45:00,30.71,30.71,30.7,30.71,101985.3709508882,11.6236,11.6236,11.6198,11.6236,101985.371
2012-11-26 14:50:00,30.7,30.73,30.7,30.71,108045.97701149424,11.6198,11.6312,11.6198,11.6236,108045.977
2012-11-26 14:55:00,30.7,30.72,30.7,30.71,126018.80877742948,11.6198,11.6274,11.6198,11.6236,126018.8088
2012-11-26 15:00:00,30.71,30.74,30.71,30.72,146081.50470219436,11.6236,11.635,11.6236,11.6274,146081.5047
2012-11-26 15:05:00,30.72,30.73,30.71,30.72,111807.73249738768,11.6274,11.6312,11.6236,11.6274,111807.7325
2012-11-26 15:10:00,30.71,30.72,30.71,30.71,163427.37722048067,11.6236,11.6274,11.6236,11.6236,163427.3772
2012-11-26 15:15:00,30.71,30.72,30.71,30.71,133542.3197492163,11.6236,11.6274,11.6236,11.6236,133542.3197
2012-11-26 15:20:00,30.71,30.73,30.7,30.73,234691.74503657265,11.6236,11.6312,11.6198,11.6312,234691.745
2012-11-26 15:25:00,30.72,30.73,30.71,30.71,185997.9101358412,11.6274,11.6312,11.6236,11.6236,185997.9101
2012-11-26 15:30:00,30.72,30.72,30.69,30.71,155067.92058516195,11.6274,11.6274,11.616,11.6236,155067.9206
2012-11-26 15:35:00,30.7,30.71,30.68,30.71,191222.57053291536,11.6198,11.6236,11.6122,11.6236,191222.5705
2012-11-26 15:40:00,30.71,30.73,30.7,30.73,280041.79728317657,11.6236,11.6312,11.6198,11.6312,280041.7973
2012-11-26 15:45:00,30.73,30.73,30.7,30.71,322257.05329153605,11.6312,11.6312,11.6198,11.6236,322257.0533
2012-11-26 15:50:00,30.71,30.72,30.69,30.7,319540.2298850575,11.6236,11.6274,11.616,11.6198,319540.2299
2012-11-26 15:55:00,30.71,30.81,30.71,30.8,891954.0229885057,11.6236,11.6615,11.6236,11.6577,891954.023
2012-11-27 09:30:00,30.69,30.75,30.66,30.74,341901.776384535,11.616,11.6387,11.6047,11.635,341901.7764
2012-11-27 09:35:00,30.75,30.76,30.66,30.66,127063.7408568443,11.6387,11.6425,11.6047,11.6047,127063.7409
2012-11-27 09:40:00,30.66,30.71,30.65,30.71,117659.35214211076,11.6047,11.6236,11.6009,11.6236,117659.3521
2012-11-27 09:45:00,30.71,30.76,30.7,30.75,93625.91431556948,11.6236,11.6425,11.6198,11.6387,93625.9143
2012-11-27 09:50:00,30.75,30.78,30.73,30.73,82340.64785788923,11.6387,11.6501,11.6312,11.6312,82340.6479
2012-11-27 09:55:00,30.73,30.77,30.71,30.73,185788.9237199582,11.6312,11.6463,11.6236,11.6312,185788.9237
2012-11-27 10:00:00,30.73,30.77,30.71,30.72,107001.0449320794,11.6312,11.6463,11.6236,11.6274,107001.0449
2012-11-27 10:05:00,30.72,30.73,30.71,30.73,61650.992685475445,11.6274,11.6312,11.6236,11.6312,61650.9927
2012-11-27 10:10:00,30.73,30.73,30.7,30.71,125600.83594566352,11.6312,11.6312,11.6198,11.6236,125600.8359
2012-11-27 10:15:00,30.71,30.71,30.65,30.67,106583.07210031348,11.6236,11.6236,11.6009,11.6085,106583.0721
2012-11-27 10:20:00,30.67,30.68,30.61,30.63,102403.34378265412,11.6085,11.6122,11.5858,11.5933,102403.3438
2012-11-27 10:25:00,30.64,30.68,30.62,30.63,267084.6394984326,11.5971,11.6122,11.5895,11.5933,267084.6395
2012-11-27 10:30:00,30.62,30.66,30.61,30.65,103657.26227795192,11.5895,11.6047,11.5858,11.6009,103657.2623
2012-11-27 10:35:00,30.65,30.66,30.63,30.64,116405.43364681296,11.6009,11.6047,11.5933,11.5971,116405.4336
2012-11-27 10:40:00,30.64,30.68,30.64,30.66,120376.17554858934,11.5971,11.6122,11.5971,11.6047,120376.1755
2012-11-27 10:45:00,30.66,30.69,30.65,30.69,110135.84117032393,11.6047,11.616,11.6009,11.616,110135.8412
2012-11-27 10:50:00,30.68,30.69,30.65,30.69,107836.99059561128,11.6122,11.616,11.6009,11.616,107836.9906
2012-11-27 10:55:00,30.68,30.71,30.67,30.69,77115.98746081504,11.6122,11.6236,11.6085,11.616,77115.9875
2012-11-27 11:00:00,30.69,30.71,30.69,30.7,34064.78578892372,11.616,11.6236,11.616,11.6198,34064.7858
2012-11-27 11:05:00,30.7,30.71,30.68,30.7,50992.685475444094,11.6198,11.6236,11.6122,11.6198,50992.6855
2012-11-27 11:10:00,30.7,30.72,30.68,30.71,79414.83803552769,11.6198,11.6274,11.6122,11.6236,79414.838
2012-11-27 11:15:00,30.71,30.73,30.71,30.71,61024.03343782654,11.6236,11.6312,11.6236,11.6236,61024.0334
2012-11-27 11:20:00,30.71,30.74,30.71,30.73,76489.02821316614,11.6236,11.635,11.6236,11.6312,76489.0282
2012-11-27 11:25:00,30.73,30.75,30.73,30.74,86729.36259143155,11.6312,11.6387,11.6312,11.635,86729.3626
2012-11-27 11:30:00,30.74,30.75,30.72,30.74,76489.02821316614,11.635,11.6387,11.6274,11.635,76489.0282
2012-11-27 11:35:00,30.74,30.81,30.74,30.81,87565.30825496343,11.635,11.6615,11.635,11.6615,87565.3083
2012-11-27 11:40:00,30.81,30.84,30.79,30.84,140647.8578892372,11.6615,11.6728,11.6539,11.6728,140647.8579
2012-11-27 11:45:00,30.83,30.84,30.82,30.83,96551.72413793104,11.669,11.6728,11.6652,11.669,96551.7241
2012-11-27 11:50:00,30.83,30.87,30.82,30.85,131243.46917450364,11.669,11.6842,11.6652,11.6766,131243.4692
2012-11-27 11:55:00,30.84,30.86,30.84,30.85,67920.58516196447,11.6728,11.6804,11.6728,11.6766,67920.5852
2012-11-27 12:00:00,30.85,30.87,30.84,30.84,100313.47962382445,11.6766,11.6842,11.6728,11.6728,100313.4796
2012-11-27 12:05:00,30.85,30.85,30.83,30.83,36781.6091954023,11.6766,11.6766,11.669,11.669,36781.6092
2012-11-27 12:10:00,30.83,30.85,30.82,30.85,87565.30825496343,11.669,11.6766,11.6652,11.6766,87565.3083
2012-11-27 12:15:00,30.84,30.86,30.83,30.84,64785.78892371996,11.6728,11.6804,11.669,11.6728,64785.7889
2012-11-27 12:20:00,30.84,30.86,30.84,30.85,67920.58516196447,11.6728,11.6804,11.6728,11.6766,67920.5852
2012-11-27 12:25:00,30.85,30.85,30.83,30.83,61442.00626959247,11.6766,11.6766,11.669,11.669,61442.0063
2012-11-27 12:30:00,30.83,30.84,30.83,30.83,101985.3709508882,11.669,11.6728,11.669,11.669,101985.371
2012-11-27 12:35:00,30.83,30.83,30.82,30.82,106792.05851619644,11.669,11.669,11.6652,11.6652,106792.0585
2012-11-27 12:40:00,30.82,30.83,30.8,30.81,84221.52560083594,11.6652,11.669,11.6577,11.6615,84221.5256
2012-11-27 12:45:00,30.81,30.82,30.81,30.81,78578.89237199581,11.6615,11.6652,11.6615,11.6615,78578.8924
2012-11-27 12:50:00,30.81,30.82,30.79,30.79,74608.15047021944,11.6615,11.6652,11.6539,11.6539,74608.1505
2012-11-27 12:55:00,30.78,30.8,30.78,30.79,66875.65308254963,11.6501,11.6577,11.6501,11.6539,66875.6531
2012-11-27 13:00:00,30.79,30.79,30.75,30.76,110553.81400208986,11.6539,11.6539,11.6387,11.6425,110553.814
2012-11-27 13:05:00,30.76,30.77,30.75,30.76,52037.61755485893,11.6425,11.6463,11.6387,11.6425,52037.6176
2012-11-27 13:10:00,30.76,30.77,30.73,30.74,181400.20898641588,11.6425,11.6463,11.6312,11.635,181400.209
2012-11-27 13:15:00,30.74,30.78,30.74,30.77,58516.19644723093,11.635,11.6501,11.635,11.6463,58516.1964
2012-11-27 13:20:00,30.77,30.77,30.74,30.75,61024.03343782654,11.6463,11.6463,11.635,11.6387,61024.0334
2012-11-27 13:25:00,30.75,30.77,30.72,30.73,285684.4305120167,11.6387,11.6463,11.6274,11.6312,285684.4305
2012-11-27 13:30:00,30.72,30.75,30.71,30.73,53709.50888192267,11.6274,11.6387,11.6236,11.6312,53709.5089
2012-11-27 13:35:00,30.74,30.76,30.73,30.73,57471.26436781609,11.635,11.6425,11.6312,11.6312,57471.2644
2012-11-27 13:40:00,30.72,30.74,30.71,30.73,79832.81086729362,11.6274,11.635,11.6236,11.6312,79832.8109
2012-11-27 13:45:00,30.73,30.76,30.72,30.73,118286.31138975966,11.6312,11.6425,11.6274,11.6312,118286.3114
2012-11-27 13:50:00,30.73,30.75,30.71,30.73,150052.24660397074,11.6312,11.6387,11.6236,11.6312,150052.2466
2012-11-27 13:55:00,30.73,30.74,30.72,30.73,52873.5632183908,11.6312,11.635,11.6274,11.6312,52873.5632
2012-11-27 14:00:00,30.73,30.75,30.71,30.71,70846.39498432602,11.6312,11.6387,11.6236,11.6236,70846.395
2012-11-27 14:05:00,30.72,30.74,30.71,30.72,70428.42215256009,11.6274,11.635,11.6236,11.6274,70428.4222
2012-11-27 14:10:00,30.72,30.77,30.72,30.75,56008.35945663532,11.6274,11.6463,11.6274,11.6387,56008.3595
2012-11-27 14:15:00,30.75,30.77,30.74,30.77,163427.37722048067,11.6387,11.6463,11.635,11.6463,163427.3772
2012-11-27 14:20:00,30.77,30.77,30.71,30.71,307628.00417972833,11.6463,11.6463,11.6236,11.6236,307628.0042
2012-11-27 14:25:00,30.72,30.72,30.69,30.7,121212.1212121212,11.6274,11.6274,11.616,11.6198,121212.1212
2012-11-27 14:30:00,30.7,30.71,30.65,30.68,160501.5673981191,11.6198,11.6236,11.6009,11.6122,160501.5674
2012-11-27 14:35:00,30.67,30.68,30.64,30.67,96342.73772204808,11.6085,11.6122,11.5971,11.6085,96342.7377
2012-11-27 14:40:00,30.68,30.69,30.63,30.64,101358.41170323928,11.6122,11.616,11.5933,11.5971,101358.4117
2012-11-27 14:45:00,30.65,30.66,30.63,30.65,210449.3207941484,11.6009,11.6047,11.5933,11.6009,210449.3208
2012-11-27 14:50:00,30.65,30.68,30.64,30.65,95924.76489028212,11.6009,11.6122,11.5971,11.6009,95924.7649
2012-11-27 14:55:00,30.65,30.71,30.65,30.69,76071.0553814002,11.6009,11.6236,11.6009,11.616,76071.0554
2012-11-27 15:00:00,30.7,30.72,30.68,30.68,111807.73249738768,11.6198,11.6274,11.6122,11.6122,111807.7325
2012-11-27 15:05:00,30.68,30.72,30.68,30.72,76907.00104493208,11.6122,11.6274,11.6122,11.6274,76907.001
2012-11-27 15:10:00,30.72,30.73,30.69,30.7,91118.07732497388,11.6274,11.6312,11.616,11.6198,91118.0773
2012-11-27 15:15:00,30.7,30.71,30.66,30.66,138766.98014629047,11.6198,11.6236,11.6047,11.6047,138766.9801
2012-11-27 15:20:00,30.66,30.68,30.65,30.68,108045.97701149424,11.6047,11.6122,11.6009,11.6122,108045.977
2012-11-27 15:25:00,30.68,30.69,30.65,30.69,154440.96133751306,11.6122,11.616,11.6009,11.616,154440.9613
2012-11-27 15:30:00,30.68,30.69,30.65,30.65,144618.59979101358,11.6122,11.616,11.6009,11.6009,144618.5998
2012-11-27 15:35:00,30.65,30.66,30.63,30.64,184326.0188087774,11.6009,11.6047,11.5933,11.5971,184326.0188
2012-11-27 15:40:00,30.64,30.64,30.61,30.62,202716.82340647856,11.5971,11.5971,11.5858,11.5895,202716.8234
2012-11-27 15:45:00,30.62,30.64,30.59,30.63,285684.4305120167,11.5895,11.5971,11.5782,11.5933,285684.4305
2012-11-27 15:50:00,30.63,30.63,30.61,30.61,342319.7492163009,11.5933,11.5933,11.5858,11.5858,342319.7492
2012-11-27 15:55:00,30.61,30.65,30.6,30.65,650156.7398119122,11.5858,11.6009,11.582,11.6009,650156.7398
2012-11-28 09:30:00,30.54,30.65,30.53,30.53,200000.0,11.5593,11.6009,11.5555,11.5555,200000.0
2012-11-28 09:35:00,30.54,30.6,30.51,30.57,81922.6750261233,11.5593,11.582,11.5479,11.5706,81922.675
2012-11-28 09:40:00,30.57,30.59,30.55,30.55,43051.20167189133,11.5706,11.5782,11.563,11.563,43051.2017
2012-11-28 09:45:00,30.55,30.57,30.53,30.56,67293.62591431556,11.563,11.5706,11.5555,11.5668,67293.6259
2012-11-28 09:50:00,30.56,30.6,30.56,30.6,65203.76175548589,11.5668,11.582,11.5668,11.582,65203.7618
2012-11-28 09:55:00,30.6,30.6,30.54,30.56,71264.36781609195,11.582,11.582,11.5593,11.5668,71264.3678
2012-11-28 10:00:00,30.54,30.55,30.45,30.46,86311.38975966562,11.5593,11.563,11.5252,11.529,86311.3898
2012-11-28 10:05:00,30.45,30.48,30.45,30.48,70846.39498432602,11.5252,11.5365,11.5252,11.5365,70846.395
2012-11-28 10:10:00,30.47,30.49,30.45,30.46,136468.12957157785,11.5328,11.5403,11.5252,11.529,136468.1296
2012-11-28 10:15:00,30.46,30.52,30.46,30.51,123928.94461859978,11.529,11.5517,11.529,11.5479,123928.9446
2012-11-28 10:20:00,30.51,30.58,30.5,30.57,129571.57784743993,11.5479,11.5744,11.5441,11.5706,129571.5778
2012-11-28 10:25:00,30.56,30.58,30.53,30.53,87356.32183908045,11.5668,11.5744,11.5555,11.5555,87356.3218
2012-11-28 10:30:00,30.53,30.58,30.53,30.57,51828.631138975965,11.5555,11.5744,11.5555,11.5706,51828.6311
2012-11-28 10:35:00,30.57,30.67,30.57,30.63,76698.01462904911,11.5706,11.6085,11.5706,11.5933,76698.0146
2012-11-28 10:40:00,30.64,30.69,30.64,30.68,120794.14838035528,11.5971,11.616,11.5971,11.6122,120794.1484
2012-11-28 10:45:00,30.69,30.72,30.66,30.67,90282.131661442,11.616,11.6274,11.6047,11.6085,90282.1317
2012-11-28 10:50:00,30.67,30.68,30.64,30.64,57889.23719958203,11.6085,11.6122,11.5971,11.5971,57889.2372
2012-11-28 10:55:00,30.65,30.65,30.61,30.63,116614.42006269592,11.6009,11.6009,11.5858,11.5933,116614.4201
2012-11-28 11:00:00,30.64,30.68,30.64,30.64,91954.02298850576,11.5971,11.6122,11.5971,11.5971,91954.023
2012-11-28 11:05:00,30.64,30.66,30.63,30.64,65203.76175548589,11.5971,11.6047,11.5933,11.5971,65203.7618
2012-11-28 11:10:00,30.65,30.71,30.63,30.7,91118.07732497388,11.6009,11.6236,11.5933,11.6198,91118.0773
2012-11-28 11:15:00,30.7,30.73,30.68,30.72,119331.2434691745,11.6198,11.6312,11.6122,11.6274,119331.2435
2012-11-28 11:20:00,30.72,30.74,30.69,30.69,86311.38975966562,11.6274,11.635,11.616,11.616,86311.3898
2012-11-28 11:25:00,30.7,30.72,30.69,30.71,84430.51201671892,11.6198,11.6274,11.616,11.6236,84430.512
2012-11-28 11:30:00,30.72,30.72,30.67,30.69,89864.15882967607,11.6274,11.6274,11.6085,11.616,89864.1588
2012-11-28 11:35:00,30.69,30.74,30.68,30.73,127272.72727272726,11.616,11.635,11.6122,11.6312,127272.7273
2012-11-28 11:40:00,30.72,30.74,30.7,30.71,155694.87983281087,11.6274,11.635,11.6198,11.6236,155694.8798
2012-11-28 11:45:00,30.71,30.72,30.69,30.69,168443.0512016719,11.6236,11.6274,11.616,11.616,168443.0512
2012-11-28 11:50:00,30.7,30.71,30.68,30.69,21734.58725182863,11.6198,11.6236,11.6122,11.616,21734.5873
2012-11-28 11:55:00,30.69,30.71,30.68,30.7,34482.75862068965,11.616,11.6236,11.6122,11.6198,34482.7586
2012-11-28 12:00:00,30.69,30.7,30.63,30.63,55590.38662486938,11.616,11.6198,11.5933,11.5933,55590.3866
2012-11-28 12:05:00,30.63,30.67,30.61,30.67,49738.76698014629,11.5933,11.6085,11.5858,11.6085,49738.767
2012-11-28 12:10:00,30.66,30.71,30.62,30.68,49947.75339602926,11.6047,11.6236,11.5895,11.6122,49947.7534
2012-11-28 12:15:00,30.67,30.77,30.66,30.75,79205.85161964472,11.6085,11.6463,11.6047,11.6387,79205.8516
2012-11-28 12:20:00,30.76,30.8,30.72,30.8,76280.04179728318,11.6425,11.6577,11.6274,11.6577,76280.0418
2012-11-28 12:25:00,30.79,30.8,30.74,30.76,100522.46603970742,11.6539,11.6577,11.635,11.6425,100522.466
2012-11-28 12:30:00,30.77,30.8,30.76,30.78,78996.86520376176,11.6463,11.6577,11.6425,11.6501,78996.8652
2012-11-28 12:35:00,30.79,30.82,30.77,30.78,72518.28631138976,11.6539,11.6652,11.6463,11.6501,72518.2863
2012-11-28 12:40:00,30.78,30.8,30.77,30.79,84639.49843260187,11.6501,11.6577,11.6463,11.6539,84639.4984
2012-11-28 12:45:00,30.79,30.82,30.79,30.82,55590.38662486938,11.6539,11.6652,11.6539,11.6652,55590.3866
2012-11-28 12:50:00,30.82,30.82,30.8,30.82,49947.75339602926,11.6652,11.6652,11.6577,11.6652,49947.7534
2012-11-28 12:55:00,30.82,30.84,30.82,30.82,58307.21003134796,11.6652,11.6728,11.6652,11.6652,58307.21
2012-11-28 13:00:00,30.82,30.83,30.79,30.8,82967.60710553813,11.6652,11.669,11.6539,11.6577,82967.6071
2012-11-28 13:05:00,30.79,30.81,30.78,30.78,70428.42215256009,11.6539,11.6615,11.6501,11.6501,70428.4222
2012-11-28 13:10:00,30.78,30.79,30.77,30.78,52455.59038662487,11.6501,11.6539,11.6463,11.6501,52455.5904
2012-11-28 13:15:00,30.78,30.78,30.73,30.74,36363.63636363636,11.6501,11.6501,11.6312,11.635,36363.6364
2012-11-28 13:20:00,30.74,30.76,30.73,30.73,30929.989550679205,11.635,11.6425,11.6312,11.6312,30929.9896
2012-11-28 13:25:00,30.73,30.75,30.72,30.75,39080.45977011494,11.6312,11.6387,11.6274,11.6387,39080.4598
2012-11-28 13:30:00,30.75,30.77,30.74,30.75,41379.31034482759,11.6387,11.6463,11.635,11.6387,41379.3103
2012-11-28 13:35:00,30.75,30.81,30.75,30.79,90491.11807732497,11.6387,11.6615,11.6387,11.6539,90491.1181
2012-11-28 13:40:00,30.79,30.81,30.78,30.79,42633.22884012539,11.6539,11.6615,11.6501,11.6539,42633.2288
2012-11-28 13:45:00,30.79,30.79,30.77,30.79,32601.880877742944,11.6539,11.6539,11.6463,11.6539,32601.8809
2012-11-28 13:50:00,30.79,30.8,30.76,30.77,39916.40543364681,11.6539,11.6577,11.6425,11.6463,39916.4054
2012-11-28 13:55:00,30.77,30.78,30.74,30.76,54545.454545454544,11.6463,11.6501,11.635,11.6425,54545.4545
2012-11-28 14:00:00,30.76,30.78,30.74,30.74,45559.038662486935,11.6425,11.6501,11.635,11.635,45559.0387
2012-11-28 14:05:00,30.73,30.76,30.73,30.74,43260.188087774295,11.6312,11.6425,11.6312,11.635,43260.1881
2012-11-28 14:10:00,30.74,30.75,30.73,30.74,27168.23406478579,11.635,11.6387,11.6312,11.635,27168.2341
2012-11-28 14:15:00,30.73,30.74,30.72,30.72,33228.84012539185,11.6312,11.635,11.6274,11.6274,33228.8401
2012-11-28 14:20:00,30.73,30.73,30.71,30.71,56635.31870428422,11.6312,11.6312,11.6236,11.6236,56635.3187
2012-11-28 14:25:00,30.71,30.72,30.69,30.71,34482.75862068965,11.6236,11.6274,11.616,11.6236,34482.7586
2012-11-28 14:30:00,30.71,30.74,30.7,30.73,111180.77324973876,11.6236,11.635,11.6198,11.6312,111180.7732
2012-11-28 14:35:00,30.73,30.75,30.73,30.74,48066.87565308255,11.6312,11.6387,11.6312,11.635,48066.8757
2012-11-28 14:40:00,30.74,30.77,30.73,30.75,71264.36781609195,11.635,11.6463,11.6312,11.6387,71264.3678
2012-11-28 14:45:00,30.75,30.75,30.72,30.72,61859.97910135841,11.6387,11.6387,11.6274,11.6274,61859.9791
2012-11-28 14:50:00,30.73,30.73,30.72,30.73,60188.08777429467,11.6312,11.6312,11.6274,11.6312,60188.0878
2012-11-28 14:55:00,30.73,30.76,30.72,30.76,98432.60188087774,11.6312,11.6425,11.6274,11.6425,98432.6019
2012-11-28 15:00:00,30.76,30.77,30.74,30.75,76489.02821316614,11.6425,11.6463,11.635,11.6387,76489.0282
2012-11-28 15:05:00,30.74,30.79,30.74,30.78,95297.80564263322,11.635,11.6539,11.635,11.6501,95297.8056
2012-11-28 15:10:00,30.78,30.79,30.75,30.76,117450.36572622778,11.6501,11.6539,11.6387,11.6425,117450.3657
2012-11-28 15:15:00,30.75,30.78,30.75,30.75,83803.55276907001,11.6387,11.6501,11.6387,11.6387,83803.5528
2012-11-28 15:20:00,30.76,30.79,30.75,30.79,72518.28631138976,11.6425,11.6539,11.6387,11.6539,72518.2863
2012-11-28 15:25:00,30.79,30.85,30.79,30.84,138766.98014629047,11.6539,11.6766,11.6539,11.6728,138766.9801
2012-11-28 15:30:00,30.84,30.85,30.82,30.83,179519.33124346918,11.6728,11.6766,11.6652,11.669,179519.3312
2012-11-28 15:35:00,30.83,30.86,30.83,30.84,122884.01253918494,11.669,11.6804,11.669,11.6728,122884.0125
2012-11-28 15:40:00,30.84,30.86,30.82,30.85,248275.8620689655,11.6728,11.6804,11.6652,11.6766,248275.8621
2012-11-28 15:45:00,30.85,30.87,30.84,30.87,224242.42424242423,11.6766,11.6842,11.6728,11.6842,224242.4242
2012-11-28 15:50:00,30.87,30.87,30.85,30.87,206060.60606060605,11.6842,11.6842,11.6766,11.6842,206060.6061
2012-11-28 15:55:00,30.88,30.91,30.86,30.9,610867.2936259143,11.6879,11.6993,11.6804,11.6955,610867.2936
2012-11-29 09:30:00,31.06,31.06,31.0,31.05,339184.9529780564,11.7561,11.7561,11.7334,11.7523,339184.953
2012-11-29 09:35:00,31.05,31.1,31.04,31.09,222152.5600835945,11.7523,11.7712,11.7485,11.7674,222152.5601
2012-11-29 09:40:00,31.09,31.2,31.07,31.15,443051.2016718913,11.7674,11.8091,11.7599,11.7901,443051.2017
2012-11-29 09:45:00,31.14,31.14,31.06,31.1,156948.79832810868,11.7864,11.7864,11.7561,11.7712,156948.7983
2012-11-29 09:50:00,31.1,31.12,31.07,31.08,75653.08254963427,11.7712,11.7788,11.7599,11.7636,75653.0825
2012-11-29 09:55:00,31.08,31.17,31.08,31.17,63113.89759665621,11.7636,11.7977,11.7636,11.7977,63113.8976
2012-11-29 10:00:00,31.17,31.2,31.15,31.15,80877.74294670846,11.7977,11.8091,11.7901,11.7901,80877.7429
2012-11-29 10:05:00,31.15,31.16,31.06,31.09,122675.02612330198,11.7901,11.7939,11.7561,11.7674,122675.0261
2012-11-29 10:10:00,31.1,31.11,31.05,31.1,133751.30616509926,11.7712,11.775,11.7523,11.7712,133751.3062
2012-11-29 10:15:00,31.1,31.12,31.09,31.1,115778.47439916406,11.7712,11.7788,11.7674,11.7712,115778.4744
2012-11-29 10:20:00,31.1,31.11,31.09,31.1,119122.25705329153,11.7712,11.775,11.7674,11.7712,119122.2571
2012-11-29 10:25:00,31.1,31.13,31.08,31.08,122048.06687565308,11.7712,11.7826,11.7636,11.7636,122048.0669
2012-11-29 10:30:00,31.08,31.1,31.02,31.02,147335.42319749217,11.7636,11.7712,11.7409,11.7409,147335.4232
2012-11-29 10:35:00,31.02,31.05,31.01,31.03,103030.30303030302,11.7409,11.7523,11.7371,11.7447,103030.303
2012-11-29 10:40:00,31.03,31.06,31.02,31.06,113479.6238244514,11.7447,11.7561,11.7409,11.7561,113479.6238
2012-11-29 10:45:00,31.06,31.07,31.04,31.05,92789.9686520376,11.7561,11.7599,11.7485,11.7523,92789.9687
2012-11-29 10:50:00,31.05,31.07,31.01,31.02,96342.73772204808,11.7523,11.7599,11.7371,11.7409,96342.7377
2012-11-29 10:55:00,31.03,31.06,31.01,31.04,144409.6133751306,11.7447,11.7561,11.7371,11.7485,144409.6134
2012-11-29 11:00:00,31.04,31.11,31.03,31.1,162173.45872518286,11.7485,11.775,11.7447,11.7712,162173.4587
2012-11-29 11:05:00,31.1,31.11,31.07,31.08,115778.47439916406,11.7712,11.775,11.7599,11.7636,115778.4744
2012-11-29 11:10:00,31.08,31.1,31.07,31.1,92580.98223615464,11.7636,11.7712,11.7599,11.7712,92580.9822
2012-11-29 11:15:00,31.1,31.1,31.06,31.08,92163.00940438872,11.7712,11.7712,11.7561,11.7636,92163.0094
2012-11-29 11:20:00,31.09,31.1,31.05,31.08,85266.45768025078,11.7674,11.7712,11.7523,11.7636,85266.4577
2012-11-29 11:25:00,31.08,31.1,31.06,31.09,42842.21525600836,11.7636,11.7712,11.7561,11.7674,42842.2153
2012-11-29 11:30:00,31.09,31.11,31.07,31.09,102403.34378265412,11.7674,11.775,11.7599,11.7674,102403.3438
2012-11-29 11:35:00,31.1,31.1,31.06,31.07,70428.42215256009,11.7712,11.7712,11.7561,11.7599,70428.4222
2012-11-29 11:40:00,31.07,31.08,30.91,30.93,247439.91640543364,11.7599,11.7636,11.6993,11.7069,247439.9164
2012-11-29 11:45:00,30.93,30.95,30.9,30.94,143991.6405433647,11.7069,11.7144,11.6955,11.7107,143991.6405
2012-11-29 11:50:00,30.94,31.0,30.93,30.95,67293.62591431556,11.7107,11.7334,11.7069,11.7144,67293.6259
2012-11-29 11:55:00,30.94,30.96,30.91,30.92,104702.19435736677,11.7107,11.7182,11.6993,11.7031,104702.1944
2012-11-29 12:00:00,30.93,30.96,30.91,30.96,44932.07941483804,11.7069,11.7182,11.6993,11.7182,44932.0794
2012-11-29 12:05:00,30.96,30.99,30.93,30.98,86102.40334378266,11.7182,11.7296,11.7069,11.7258,86102.4033
2012-11-29 12:10:00,30.98,31.08,30.97,31.05,82340.64785788923,11.7258,11.7636,11.722,11.7523,82340.6479
2012-11-29 12:15:00,31.05,31.09,31.05,31.08,56426.33228840125,11.7523,11.7674,11.7523,11.7636,56426.3323
2012-11-29 12:20:00,31.08,31.1,31.06,31.09,35527.69070010449,11.7636,11.7712,11.7561,11.7674,35527.6907
2012-11-29 12:25:00,31.09,31.09,31.05,31.05,43051.20167189133,11.7674,11.7674,11.7523,11.7523,43051.2017
2012-11-29 12:30:00,31.05,31.06,31.05,31.06,44305.12016718913,11.7523,11.7561,11.7523,11.7561,44305.1202
2012-11-29 12:35:00,31.06,31.09,31.06,31.08,87565.30825496343,11.7561,11.7674,11.7561,11.7636,87565.3083
2012-11-29 12:40:00,31.08,31.08,31.05,31.06,25705.329153605016,11.7636,11.7636,11.7523,11.7561,25705.3292
2012-11-29 12:45:00,31.05,31.09,31.05,31.07,51410.65830721003,11.7523,11.7674,11.7523,11.7599,51410.6583
2012-11-29 12:50:00,31.07,31.08,31.06,31.06,41588.29676071055,11.7599,11.7636,11.7561,11.7561,41588.2968
2012-11-29 12:55:00,31.06,31.07,31.04,31.07,44514.1065830721,11.7561,11.7599,11.7485,11.7599,44514.1066
2012-11-29 13:00:00,31.07,31.09,31.06,31.09,53500.52246603971,11.7599,11.7674,11.7561,11.7674,53500.5225
2012-11-29 13:05:00,31.09,31.09,31.06,31.07,39080.45977011494,11.7674,11.7674,11.7561,11.7599,39080.4598
2012-11-29 13:10:00,31.06,31.07,31.05,31.05,55799.37304075235,11.7561,11.7599,11.7523,11.7523,55799.373
2012-11-29 13:15:00,31.06,31.11,31.05,31.09,56635.31870428422,11.7561,11.775,11.7523,11.7674,56635.3187
2012-11-29 13:20:00,31.09,31.11,31.09,31.1,105538.14002089865,11.7674,11.775,11.7674,11.7712,105538.14
2012-11-29 13:25:00,31.1,31.12,31.1,31.12,61442.00626959247,11.7712,11.7788,11.7712,11.7788,61442.0063
2012-11-29 13:30:00,31.12,31.15,31.12,31.15,74399.16405433646,11.7788,11.7901,11.7788,11.7901,74399.1641
2012-11-29 13:35:00,31.15,31.17,31.15,31.16,64994.77533960292,11.7901,11.7977,11.7901,11.7939,64994.7753
2012-11-29 13:40:00,31.16,31.17,31.14,31.16,72100.31347962382,11.7939,11.7977,11.7864,11.7939,72100.3135
2012-11-29 13:45:00,31.16,31.17,31.15,31.17,51619.644723093,11.7939,11.7977,11.7901,11.7977,51619.6447
2012-11-29 13:50:00,31.16,31.17,31.16,31.17,47230.92998955068,11.7939,11.7977,11.7939,11.7977,47230.93
2012-11-29 13:55:00,31.17,31.18,31.14,31.15,58098.223615465,11.7977,11.8015,11.7864,11.7901,58098.2236
2012-11-29 14:00:00,31.15,31.16,31.14,31.14,40961.33751306165,11.7901,11.7939,11.7864,11.7864,40961.3375
2012-11-29 14:05:00,31.14,31.14,31.11,31.13,89864.15882967607,11.7864,11.7864,11.775,11.7826,89864.1588
2012-11-29 14:10:00,31.13,31.14,31.1,31.13,158620.6896551724,11.7826,11.7864,11.7712,11.7826,158620.6897
2012-11-29 14:15:00,31.13,31.15,31.12,31.12,53918.49529780564,11.7826,11.7901,11.7788,11.7788,53918.4953
2012-11-29 14:20:00,31.12,31.15,31.12,31.13,40125.39184952978,11.7788,11.7901,11.7788,11.7826,40125.3918
2012-11-29 14:25:00,31.14,31.15,31.12,31.14,240125.39184952973,11.7864,11.7901,11.7788,11.7864,240125.3918
2012-11-29 14:30:00,31.14,31.15,31.13,31.14,163636.36363636362,11.7864,11.7901,11.7826,11.7864,163636.3636
2012-11-29 14:35:00,31.13,31.16,31.12,31.15,81922.6750261233,11.7826,11.7939,11.7788,11.7901,81922.675
2012-11-29 14:40:00,31.15,31.16,31.14,31.14,64367.81609195402,11.7901,11.7939,11.7864,11.7864,64367.8161
2012-11-29 14:45:00,31.14,31.16,31.12,31.14,73772.20480668756,11.7864,11.7939,11.7788,11.7864,73772.2048
2012-11-29 14:50:00,31.14,31.14,31.11,31.12,84430.51201671892,11.7864,11.7864,11.775,11.7788,84430.512
2012-11-29 14:55:00,31.11,31.13,31.1,31.12,102194.35736677116,11.775,11.7826,11.7712,11.7788,102194.3574
2012-11-29 15:00:00,31.12,31.13,31.11,31.13,75444.0961337513,11.7788,11.7826,11.775,11.7826,75444.0961
2012-11-29 15:05:00,31.13,31.13,31.11,31.12,107419.01776384536,11.7826,11.7826,11.775,11.7788,107419.0178
2012-11-29 15:10:00,31.11,31.13,31.11,31.11,146081.50470219436,11.775,11.7826,11.775,11.775,146081.5047
2012-11-29 15:15:00,31.12,31.14,31.12,31.13,90700.10449320794,11.7788,11.7864,11.7788,11.7826,90700.1045
2012-11-29 15:20:00,31.13,31.14,31.1,31.1,179310.3448275862,11.7826,11.7864,11.7712,11.7712,179310.3448
2012-11-29 15:25:00,31.1,31.13,31.1,31.13,155694.87983281087,11.7712,11.7826,11.7712,11.7826,155694.8798
2012-11-29 15:30:00,31.13,31.15,31.13,31.14,175130.61650992683,11.7826,11.7901,11.7826,11.7864,175130.6165
2012-11-29 15:35:00,31.14,31.15,31.12,31.13,178265.41274817137,11.7864,11.7901,11.7788,11.7826,178265.4127
2012-11-29 15:40:00,31.13,31.17,31.13,31.17,201462.90491118075,11.7826,11.7977,11.7826,11.7977,201462.9049
2012-11-29 15:45:00,31.17,31.18,31.15,31.17,236363.63636363635,11.7977,11.8015,11.7901,11.7977,236363.6364
2012-11-29 15:50:00,31.16,31.17,31.12,31.16,212539.18495297804,11.7939,11.7977,11.7788,11.7939,212539.185
2012-11-29 15:55:00,31.16,31.16,31.11,31.15,546708.4639498432,11.7939,11.7939,11.775,11.7901,546708.4639
2012-11-30 09:30:00,31.03,31.29,30.94,30.98,495297.8056426332,11.7447,11.8431,11.7107,11.7258,495297.8056
2012-11-30 09:35:00,30.99,31.07,30.99,31.05,112852.6645768025,11.7296,11.7599,11.7296,11.7523,112852.6646
2012-11-30 09:40:00,31.07,31.08,31.03,31.06,95297.80564263322,11.7599,11.7636,11.7447,11.7561,95297.8056
2012-11-30 09:45:00,31.05,31.06,31.01,31.04,105329.15360501569,11.7523,11.7561,11.7371,11.7485,105329.1536
2012-11-30 09:50:00,31.05,31.09,31.05,31.09,140438.87147335423,11.7523,11.7674,11.7523,11.7674,140438.8715
2012-11-30 09:55:00,31.09,31.09,31.06,31.06,71682.34064785788,11.7674,11.7674,11.7561,11.7561,71682.3406
2012-11-30 10:00:00,31.06,31.13,31.06,31.11,91954.02298850576,11.7561,11.7826,11.7561,11.775,91954.023
2012-11-30 10:05:00,31.11,31.12,31.08,31.09,75862.06896551723,11.775,11.7788,11.7636,11.7674,75862.069
2012-11-30 10:10:00,31.08,31.09,31.04,31.08,67084.6394984326,11.7636,11.7674,11.7485,11.7636,67084.6395
2012-11-30 10:15:00,31.07,31.1,31.05,31.09,136886.10240334377,11.7599,11.7712,11.7523,11.7674,136886.1024
2012-11-30 10:20:00,31.09,31.1,31.08,31.1,85057.4712643678,11.7674,11.7712,11.7636,11.7712,85057.4713
2012-11-30 10:25:00,31.1,31.13,31.1,31.13,46394.984326018806,11.7712,11.7826,11.7712,11.7826,46394.9843
2012-11-30 10:30:00,31.13,31.14,31.1,31.11,57680.250783699055,11.7826,11.7864,11.7712,11.775,57680.2508
2012-11-30 10:35:00,31.11,31.11,31.08,31.09,78996.86520376176,11.775,11.775,11.7636,11.7674,78996.8652
2012-11-30 10:40:00,31.09,31.1,31.05,31.08,214420.06269592475,11.7674,11.7712,11.7523,11.7636,214420.0627
2012-11-30 10:45:00,31.08,31.08,31.02,31.02,53709.50888192267,11.7636,11.7636,11.7409,11.7409,53709.5089
2012-11-30 10:50:00,31.02,31.05,31.01,31.05,81295.71577847439,11.7409,11.7523,11.7371,11.7523,81295.7158
2012-11-30 10:55:00,31.05,31.08,31.04,31.08,78787.87878787878,11.7523,11.7636,11.7485,11.7636,78787.8788
2012-11-30 11:00:00,31.08,31.1,31.06,31.09,135423.19749216302,11.7636,11.7712,11.7561,11.7674,135423.1975
2012-11-30 11:05:00,31.1,31.1,31.07,31.09,73981.19122257053,11.7712,11.7712,11.7599,11.7674,73981.1912
2012-11-30 11:10:00,31.09,31.12,31.09,31.1,66248.69383490073,11.7674,11.7788,11.7674,11.7712,66248.6938
2012-11-30 11:15:00,31.1,31.1,31.06,31.06,62068.96551724138,11.7712,11.7712,11.7561,11.7561,62068.9655
2012-11-30 11:20:00,31.06,31.08,31.04,31.08,43260.188087774295,11.7561,11.7636,11.7485,11.7636,43260.1881
2012-11-30 11:25:00,31.08,31.1,31.08,31.08,39916.40543364681,11.7636,11.7712,11.7636,11.7636,39916.4054
2012-11-30 11:30:00,31.08,31.09,31.06,31.06,92789.9686520376,11.7636,11.7674,11.7561,11.7561,92789.9687
2012-11-30 11:35:00,31.06,31.07,31.05,31.06,80877.74294670846,11.7561,11.7599,11.7523,11.7561,80877.7429
2012-11-30 11:40:00,31.06,31.07,31.05,31.05,81295.71577847439,11.7561,11.7599,11.7523,11.7523,81295.7158
2012-11-30 11:45:00,31.06,31.07,31.05,31.05,58725.18286311389,11.7561,11.7599,11.7523,11.7523,58725.1829
2012-11-30 11:50:00,31.05,31.1,31.04,31.1,197283.1765935214,11.7523,11.7712,11.7485,11.7712,197283.1766
2012-11-30 11:55:00,31.1,31.16,31.08,31.1,126018.80877742948,11.7712,11.7939,11.7636,11.7712,126018.8088
2012-11-30 12:00:00,31.1,31.11,31.09,31.1,85266.45768025078,11.7712,11.775,11.7674,11.7712,85266.4577
2012-11-30 12:05:00,31.1,31.11,31.09,31.1,76280.04179728318,11.7712,11.775,11.7674,11.7712,76280.0418
2012-11-30 12:10:00,31.1,31.13,31.1,31.13,115151.51515151517,11.7712,11.7826,11.7712,11.7826,115151.5152
2012-11-30 12:15:00,31.13,31.15,31.12,31.13,73563.2183908046,11.7826,11.7901,11.7788,11.7826,73563.2184
2012-11-30 12:20:00,31.13,31.15,31.12,31.14,43469.17450365726,11.7826,11.7901,11.7788,11.7864,43469.1745
2012-11-30 12:25:00,31.15,31.16,31.13,31.14,62068.96551724138,11.7901,11.7939,11.7826,11.7864,62068.9655
2012-11-30 12:30:00,31.14,31.17,31.14,31.16,81504.70219435736,11.7864,11.7977,11.7864,11.7939,81504.7022
2012-11-30 12:35:00,31.16,31.17,31.16,31.16,55172.41379310345,11.7939,11.7977,11.7939,11.7939,55172.4138
2012-11-30 12:40:00,31.16,31.17,31.14,31.15,28840.125391849528,11.7939,11.7977,11.7864,11.7901,28840.1254
2012-11-30 12:45:00,31.14,31.15,31.11,31.14,71682.34064785788,11.7864,11.7901,11.775,11.7864,71682.3406
2012-11-30 12:50:00,31.14,31.15,31.11,31.14,44723.09299895506,11.7864,11.7901,11.775,11.7864,44723.093
2012-11-30 12:55:00,31.14,31.15,31.13,31.13,73772.20480668756,11.7864,11.7901,11.7826,11.7826,73772.2048
2012-11-30 13:00:00,31.13,31.16,31.13,31.13,89864.15882967607,11.7826,11.7939,11.7826,11.7826,89864.1588
2012-11-30 13:05:00,31.14,31.16,31.12,31.16,50783.69905956113,11.7864,11.7939,11.7788,11.7939,50783.6991
2012-11-30 13:10:00,31.16,31.16,31.11,31.12,99059.56112852664,11.7939,11.7939,11.775,11.7788,99059.5611
2012-11-30 13:15:00,31.12,31.14,31.1,31.11,33228.84012539185,11.7788,11.7864,11.7712,11.775,33228.8401
2012-11-30 13:20:00,31.11,31.16,31.11,31.15,59143.15569487983,11.775,11.7939,11.775,11.7901,59143.1557
2012-11-30 13:25:00,31.15,31.16,31.13,31.13,56844.305120167184,11.7901,11.7939,11.7826,11.7826,56844.3051
2012-11-30 13:30:00,31.13,31.15,31.11,31.12,102612.33019853708,11.7826,11.7901,11.775,11.7788,102612.3302
2012-11-30 13:35:00,31.12,31.13,31.1,31.11,65830.7210031348,11.7788,11.7826,11.7712,11.775,65830.721
2012-11-30 13:40:00,31.11,31.11,31.1,31.1,36781.6091954023,11.775,11.775,11.7712,11.7712,36781.6092
2012-11-30 13:45:00,31.1,31.16,31.1,31.14,107419.01776384536,11.7712,11.7939,11.7712,11.7864,107419.0178
2012-11-30 13:50:00,31.14,31.15,31.13,31.14,52246.6039707419,11.7864,11.7901,11.7826,11.7864,52246.604
2012-11-30 13:55:00,31.14,31.16,31.14,31.16,85266.45768025078,11.7864,11.7939,11.7864,11.7939,85266.4577
2012-11-30 14:00:00,31.16,31.19,31.14,31.19,146708.46394984325,11.7939,11.8053,11.7864,11.8053,146708.4639
2012-11-30 14:05:00,31.19,31.19,31.17,31.17,52246.6039707419,11.8053,11.8053,11.7977,11.7977,52246.604
2012-11-30 14:10:00,31.17,31.17,31.15,31.15,68338.5579937304,11.7977,11.7977,11.7901,11.7901,68338.558
2012-11-30 14:15:00,31.15,31.16,31.14,31.14,67293.62591431556,11.7901,11.7939,11.7864,11.7864,67293.6259
2012-11-30 14:20:00,31.14,31.17,31.14,31.16,49529.780564263325,11.7864,11.7977,11.7864,11.7939,49529.7806
2012-11-30 14:25:00,31.16,31.19,31.15,31.18,72518.28631138976,11.7939,11.8053,11.7901,11.8015,72518.2863
2012-11-30 14:30:00,31.18,31.19,31.16,31.17,105538.14002089865,11.8015,11.8053,11.7939,11.7977,105538.14
2012-11-30 14:35:00,31.17,31.17,31.13,31.13,85893.41692789969,11.7977,11.7977,11.7826,11.7826,85893.4169
2012-11-30 14:40:00,31.14,31.15,31.12,31.13,72936.2591431557,11.7864,11.7901,11.7788,11.7826,72936.2591
2012-11-30 14:45:00,31.13,31.13,31.11,31.12,98641.5882967607,11.7826,11.7826,11.775,11.7788,98641.5883
2012-11-30 14:50:00,31.13,31.13,31.11,31.13,125391.84952978056,11.7826,11.7826,11.775,11.7826,125391.8495
2012-11-30 14:55:00,31.12,31.13,31.11,31.12,88192.26750261233,11.7788,11.7826,11.775,11.7788,88192.2675
2012-11-30 15:00:00,31.12,31.12,31.09,31.11,86729.36259143155,11.7788,11.7788,11.7674,11.775,86729.3626
2012-11-30 15:05:00,31.11,31.12,31.09,31.11,64994.77533960292,11.775,11.7788,11.7674,11.775,64994.7753
2012-11-30 15:10:00,31.11,31.14,31.11,31.14,96760.710553814,11.775,11.7864,11.775,11.7864,96760.7106
2012-11-30 15:15:00,31.14,31.16,31.12,31.12,81713.68861024034,11.7864,11.7939,11.7788,11.7788,81713.6886
2012-11-30 15:20:00,31.12,31.15,31.11,31.12,84221.52560083594,11.7788,11.7901,11.775,11.7788,84221.5256
2012-11-30 15:25:00,31.12,31.14,31.09,31.12,83803.55276907001,11.7788,11.7864,11.7674,11.7788,83803.5528
2012-11-30 15:30:00,31.12,31.13,31.1,31.12,95924.76489028212,11.7788,11.7826,11.7712,11.7788,95924.7649
2012-11-30 15:35:00,31.12,31.14,31.11,31.14,130198.53709508882,11.7788,11.7864,11.775,11.7864,130198.5371
2012-11-30 15:40:00,31.13,31.14,31.11,31.11,115360.50156739813,11.7826,11.7864,11.775,11.775,115360.5016
2012-11-30 15:45:00,31.11,31.15,31.1,31.13,210658.3072100313,11.775,11.7901,11.7712,11.7826,210658.3072
2012-11-30 15:50:00,31.13,31.18,31.12,31.18,174712.6436781609,11.7826,11.8015,11.7788,11.8015,174712.6437
2012-11-30 15:55:00,31.18,31.18,31.1,31.1,843051.2016718913,11.8015,11.8015,11.7712,11.7712,843051.2017
2012-12-03 09:30:00,31.15,31.17,31.11,31.15,411912.2257053292,11.7901,11.7977,11.775,11.7901,411912.2257
2012-12-03 09:35:00,31.13,31.26,31.13,31.24,192685.4754440961,11.7826,11.8318,11.7826,11.8242,192685.4754
2012-12-03 09:40:00,31.25,31.26,31.16,31.22,135005.22466039707,11.828,11.8318,11.7939,11.8166,135005.2247
2012-12-03 09:45:00,31.22,31.23,31.15,31.18,169487.98328108672,11.8166,11.8204,11.7901,11.8015,169487.9833
2012-12-03 09:50:00,31.18,31.18,31.15,31.17,174503.6572622779,11.8015,11.8015,11.7901,11.7977,174503.6573
2012-12-03 09:55:00,31.17,31.18,31.16,31.18,82549.6342737722,11.7977,11.8015,11.7939,11.8015,82549.6343
2012-12-03 10:00:00,31.17,31.17,30.98,31.0,222779.51933124347,11.7977,11.7977,11.7258,11.7334,222779.5193
2012-12-03 10:05:00,31.0,31.02,30.95,30.99,192058.5161964472,11.7334,11.7409,11.7144,11.7296,192058.5162
2012-12-03 10:10:00,30.99,31.06,30.99,31.04,120167.18913270636,11.7296,11.7561,11.7296,11.7485,120167.1891
2012-12-03 10:15:00,31.04,31.05,31.01,31.01,158411.70323928943,11.7485,11.7523,11.7371,11.7371,158411.7032
2012-12-03 10:20:00,31.01,31.05,31.01,31.04,127272.72727272726,11.7371,11.7523,11.7371,11.7485,127272.7273
2012-12-03 10:25:00,31.04,31.04,30.96,30.96,136259.14315569488,11.7485,11.7485,11.7182,11.7182,136259.1432
2012-12-03 10:30:00,30.96,30.99,30.95,30.98,97805.64263322884,11.7182,11.7296,11.7144,11.7258,97805.6426
2012-12-03 10:35:00,30.97,31.0,30.96,30.99,149216.30094043887,11.722,11.7334,11.7182,11.7296,149216.3009
2012-12-03 10:40:00,31.0,31.02,30.96,30.96,210449.3207941484,11.7334,11.7409,11.7182,11.7182,210449.3208
2012-12-03 10:45:00,30.96,30.97,30.93,30.94,113897.59665621734,11.7182,11.722,11.7069,11.7107,113897.5967
2012-12-03 10:50:00,30.94,30.95,30.87,30.87,185579.93730407525,11.7107,11.7144,11.6842,11.6842,185579.9373
2012-12-03 10:55:00,30.87,30.89,30.86,30.88,218390.80459770115,11.6842,11.6917,11.6804,11.6879,218390.8046
2012-12-03 11:00:00,30.88,30.92,30.88,30.9,99895.50679205851,11.6879,11.7031,11.6879,11.6955,99895.5068
2012-12-03 11:05:00,30.9,30.91,30.89,30.89,43051.20167189133,11.6955,11.6993,11.6917,11.6917,43051.2017
2012-12-03 11:10:00,30.89,30.91,30.89,30.89,113270.63740856844,11.6917,11.6993,11.6917,11.6917,113270.6374
2012-12-03 11:15:00,30.9,30.92,30.89,30.92,91745.03657262278,11.6955,11.7031,11.6917,11.7031,91745.0366
2012-12-03 11:20:00,30.92,30.92,30.87,30.88,129780.56426332289,11.7031,11.7031,11.6842,11.6879,129780.5643
2012-12-03 11:25:00,30.88,30.89,30.87,30.88,142737.72204806688,11.6879,11.6917,11.6842,11.6879,142737.722
2012-12-03 11:30:00,30.88,30.9,30.86,30.86,254754.4409613375,11.6879,11.6955,11.6804,11.6804,254754.441
2012-12-03 11:35:00,30.87,30.89,30.84,30.89,158620.6896551724,11.6842,11.6917,11.6728,11.6917,158620.6897
2012-12-03 11:40:00,30.89,30.91,30.87,30.91,99059.56112852664,11.6917,11.6993,11.6842,11.6993,99059.5611
2012-12-03 11:45:00,30.91,30.94,30.89,30.94,108254.9634273772,11.6993,11.7107,11.6917,11.7107,108254.9634
2012-12-03 11:50:00,30.94,30.96,30.93,30.93,81086.72936259143,11.7107,11.7182,11.7069,11.7069,81086.7294
2012-12-03 11:55:00,30.93,30.94,30.88,30.9,135005.22466039707,11.7069,11.7107,11.6879,11.6955,135005.2247
2012-12-03 12:00:00,30.9,30.9,30.88,30.89,101985.3709508882,11.6955,11.6955,11.6879,11.6917,101985.371
2012-12-03 12:05:00,30.89,30.94,30.89,30.93,87147.3354231975,11.6917,11.7107,11.6917,11.7069,87147.3354
2012-12-03 12:10:00,30.93,30.94,30.89,30.89,95924.76489028212,11.7069,11.7107,11.6917,11.6917,95924.7649
2012-12-03 12:15:00,30.89,30.89,30.87,30.88,120376.17554858934,11.6917,11.6917,11.6842,11.6879,120376.1755
2012-12-03 12:20:00,30.88,30.88,30.84,30.84,143782.6541274817,11.6879,11.6879,11.6728,11.6728,143782.6541
2012-12-03 12:25:00,30.84,30.86,30.83,30.86,105956.11285266458,11.6728,11.6804,11.669,11.6804,105956.1129
2012-12-03 12:30:00,30.86,30.86,30.83,30.84,149843.26018808776,11.6804,11.6804,11.669,11.6728,149843.2602
2012-12-03 12:35:00,30.84,30.84,30.82,30.82,78996.86520376176,11.6728,11.6728,11.6652,11.6652,78996.8652
2012-12-03 12:40:00,30.82,30.83,30.81,30.81,95715.77847439917,11.6652,11.669,11.6615,11.6615,95715.7785
2012-12-03 12:45:00,30.81,30.82,30.78,30.79,123928.94461859978,11.6615,11.6652,11.6501,11.6539,123928.9446
2012-12-03 12:50:00,30.78,30.8,30.77,30.77,113061.65099268548,11.6501,11.6577,11.6463,11.6463,113061.651
2012-12-03 12:55:00,30.77,30.81,30.77,30.79,69174.50365726228,11.6463,11.6615,11.6463,11.6539,69174.5037
2012-12-03 13:00:00,30.79,30.81,30.77,30.79,109926.85475444097,11.6539,11.6615,11.6463,11.6539,109926.8548
2012-12-03 13:05:00,30.8,30.82,30.79,30.82,58516.19644723093,11.6577,11.6652,11.6539,11.6652,58516.1964
2012-12-03 13:10:00,30.82,30.85,30.81,30.85,62904.91118077325,11.6652,11.6766,11.6615,11.6766,62904.9112
2012-12-03 13:15:00,30.85,30.85,30.82,30.85,43051.20167189133,11.6766,11.6766,11.6652,11.6766,43051.2017
2012-12-03 13:20:00,30.84,30.85,30.82,30.85,42633.22884012539,11.6728,11.6766,11.6652,11.6766,42633.2288
2012-12-03 13:25:00,30.85,30.86,30.84,30.85,47439.91640543364,11.6766,11.6804,11.6728,11.6766,47439.9164
2012-12-03 13:30:00,30.85,30.86,30.79,30.79,86102.40334378266,11.6766,11.6804,11.6539,11.6539,86102.4033
2012-12-03 13:35:00,30.79,30.8,30.71,30.74,238453.50052246603,11.6539,11.6577,11.6236,11.635,238453.5005
2012-12-03 13:40:00,30.74,30.79,30.73,30.77,129571.57784743993,11.635,11.6539,11.6312,11.6463,129571.5778
2012-12-03 13:45:00,30.76,30.78,30.75,30.76,86520.37617554859,11.6425,11.6501,11.6387,11.6425,86520.3762
2012-12-03 13:50:00,30.76,30.78,30.76,30.76,107210.03134796236,11.6425,11.6501,11.6425,11.6425,107210.0313
2012-12-03 13:55:00,30.76,30.81,30.76,30.8,126436.7816091954,11.6425,11.6615,11.6425,11.6577,126436.7816
2012-12-03 14:00:00,30.79,30.81,30.75,30.75,217554.8589341693,11.6539,11.6615,11.6387,11.6387,217554.8589
2012-12-03 14:05:00,30.75,30.81,30.73,30.8,124346.91745036573,11.6387,11.6615,11.6312,11.6577,124346.9175
2012-12-03 14:10:00,30.8,30.8,30.74,30.76,167398.11912225705,11.6577,11.6577,11.635,11.6425,167398.1191
2012-12-03 14:15:00,30.76,30.78,30.74,30.75,177847.43991640542,11.6425,11.6501,11.635,11.6387,177847.4399
2012-12-03 14:20:00,30.75,30.77,30.75,30.76,149634.2737722048,11.6387,11.6463,11.6387,11.6425,149634.2738
2012-12-03 14:25:00,30.76,30.77,30.75,30.77,69174.50365726228,11.6425,11.6463,11.6387,11.6463,69174.5037
2012-12-03 14:30:00,30.77,30.82,30.76,30.8,113270.63740856844,11.6463,11.6652,11.6425,11.6577,113270.6374
2012-12-03 14:35:00,30.81,30.82,30.77,30.78,78996.86520376176,11.6615,11.6652,11.6463,11.6501,78996.8652
2012-12-03 14:40:00,30.77,30.81,30.76,30.76,255799.3730407524,11.6463,11.6615,11.6425,11.6425,255799.373
2012-12-03 14:45:00,30.76,30.77,30.72,30.75,126018.80877742948,11.6425,11.6463,11.6274,11.6387,126018.8088
2012-12-03 14:50:00,30.75,30.79,30.75,30.79,80877.74294670846,11.6387,11.6539,11.6387,11.6539,80877.7429
2012-12-03 14:55:00,30.79,30.82,30.78,30.82,94879.83281086729,11.6539,11.6652,11.6501,11.6652,94879.8328
2012-12-03 15:00:00,30.81,30.85,30.79,30.79,157366.7711598746,11.6615,11.6766,11.6539,11.6539,157366.7712
2012-12-03 15:05:00,30.79,30.8,30.76,30.77,132706.37408568442,11.6539,11.6577,11.6425,11.6463,132706.3741
2012-12-03 15:10:00,30.77,30.8,30.75,30.79,135214.21107628004,11.6463,11.6577,11.6387,11.6539,135214.2111
2012-12-03 15:15:00,30.78,30.8,30.73,30.74,304911.1807732497,11.6501,11.6577,11.6312,11.635,304911.1808
2012-12-03 15:20:00,30.74,30.78,30.74,30.77,89864.15882967607,11.635,11.6501,11.635,11.6463,89864.1588
2012-12-03 15:25:00,30.77,30.8,30.77,30.8,109717.868338558,11.6463,11.6577,11.6463,11.6577,109717.8683
2012-12-03 15:30:00,30.8,30.82,30.78,30.82,140020.89864158828,11.6577,11.6652,11.6501,11.6652,140020.8986
2012-12-03 15:35:00,30.82,30.84,30.81,30.81,142946.70846394985,11.6652,11.6728,11.6615,11.6615,142946.7085
2012-12-03 15:40:00,30.81,30.83,30.81,30.83,191849.52978056425,11.6615,11.669,11.6615,11.669,191849.5298
2012-12-03 15:45:00,30.83,30.83,30.77,30.77,246185.99791013583,11.669,11.669,11.6463,11.6463,246185.9979
2012-12-03 15:50:00,30.77,30.81,30.77,30.81,271264.3678160919,11.6463,11.6615,11.6463,11.6615,271264.3678
2012-12-03 15:55:00,30.81,30.82,30.75,30.77,515778.474399164,11.6615,11.6652,11.6387,11.6463,515778.4744
2012-12-04 09:30:00,30.71,30.75,30.65,30.69,431765.9352142111,11.6236,11.6387,11.6009,11.616,431765.9352
2012-12-04 09:35:00,30.69,30.77,30.68,30.76,109090.90909090907,11.616,11.6463,11.6122,11.6425,109090.9091
2012-12-04 09:40:00,30.77,30.85,30.75,30.82,113061.65099268548,11.6463,11.6766,11.6387,11.6652,113061.651
2012-12-04 09:45:00,30.82,30.88,30.8,30.82,155694.87983281087,11.6652,11.6879,11.6577,11.6652,155694.8798
2012-12-04 09:50:00,30.82,30.84,30.79,30.82,108254.9634273772,11.6652,11.6728,11.6539,11.6652,108254.9634
2012-12-04 09:55:00,30.83,30.87,30.82,30.83,141901.776384535,11.669,11.6842,11.6652,11.669,141901.7764
2012-12-04 10:00:00,30.83,30.83,30.78,30.81,103866.2486938349,11.669,11.669,11.6501,11.6615,103866.2487
2012-12-04 10:05:00,30.81,30.88,30.81,30.87,94879.83281086729,11.6615,11.6879,11.6615,11.6842,94879.8328
2012-12-04 10:10:00,30.87,30.93,30.86,30.93,93416.92789968652,11.6842,11.7069,11.6804,11.7069,93416.9279
2012-12-04 10:15:00,30.93,30.96,30.92,30.95,149007.3145245559,11.7069,11.7182,11.7031,11.7144,149007.3145
2012-12-04 10:20:00,30.95,30.96,30.94,30.94,74817.1368861024,11.7144,11.7182,11.7107,11.7107,74817.1369
2012-12-04 10:25:00,30.95,30.96,30.92,30.94,102194.35736677116,11.7144,11.7182,11.7031,11.7107,102194.3574
2012-12-04 10:30:00,30.93,30.97,30.93,30.97,122884.01253918494,11.7069,11.722,11.7069,11.722,122884.0125
2012-12-04 10:35:00,30.97,30.98,30.94,30.98,122675.02612330198,11.722,11.7258,11.7107,11.7258,122675.0261
2012-12-04 10:40:00,30.98,31.0,30.96,30.97,108254.9634273772,11.7258,11.7334,11.7182,11.722,108254.9634
2012-12-04 10:45:00,30.97,31.02,30.96,31.02,107419.01776384536,11.722,11.7409,11.7182,11.7409,107419.0178
2012-12-04 10:50:00,31.03,31.03,30.98,31.0,77324.97387669802,11.7447,11.7447,11.7258,11.7334,77324.9739
2012-12-04 10:55:00,31.0,31.0,30.97,30.98,86729.36259143155,11.7334,11.7334,11.722,11.7258,86729.3626
2012-12-04 11:00:00,30.98,30.99,30.95,30.97,107001.0449320794,11.7258,11.7296,11.7144,11.722,107001.0449
2012-12-04 11:05:00,30.97,30.99,30.95,30.99,120585.16196447233,11.722,11.7296,11.7144,11.7296,120585.162
2012-12-04 11:10:00,30.99,31.05,30.99,31.03,264785.78892372,11.7296,11.7523,11.7296,11.7447,264785.7889
2012-12-04 11:15:00,31.03,31.04,31.02,31.03,81713.68861024034,11.7447,11.7485,11.7409,11.7447,81713.6886
2012-12-04 11:20:00,31.03,31.04,30.99,31.0,126645.76802507836,11.7447,11.7485,11.7296,11.7334,126645.768
2012-12-04 11:25:00,31.0,31.01,30.98,30.98,126854.75444096132,11.7334,11.7371,11.7258,11.7258,126854.7544
2012-12-04 11:30:00,30.98,31.04,30.98,31.02,118704.2842215256,11.7258,11.7485,11.7258,11.7409,118704.2842
2012-12-04 11:35:00,31.02,31.03,31.0,31.0,52664.57680250784,11.7409,11.7447,11.7334,11.7334,52664.5768
2012-12-04 11:40:00,31.0,31.03,31.0,31.02,63322.88401253918,11.7334,11.7447,11.7334,11.7409,63322.884
2012-12-04 11:45:00,31.02,31.03,30.98,30.98,98432.60188087774,11.7409,11.7447,11.7258,11.7258,98432.6019
2012-12-04 11:50:00,30.98,31.03,30.97,31.0,205851.61964472308,11.7258,11.7447,11.722,11.7334,205851.6196
2012-12-04 11:55:00,31.01,31.02,30.99,31.0,60606.0606060606,11.7371,11.7409,11.7296,11.7334,60606.0606
2012-12-04 12:00:00,31.01,31.02,30.96,30.96,73772.20480668756,11.7371,11.7409,11.7182,11.7182,73772.2048
2012-12-04 12:05:00,30.96,30.97,30.93,30.97,55381.400208986415,11.7182,11.722,11.7069,11.722,55381.4002
2012-12-04 12:10:00,30.97,30.98,30.94,30.95,104493.2079414838,11.722,11.7258,11.7107,11.7144,104493.2079
2012-12-04 12:15:00,30.95,30.99,30.95,30.95,89237.19958202717,11.7144,11.7296,11.7144,11.7144,89237.1996
2012-12-04 12:20:00,30.95,30.96,30.9,30.9,125391.84952978056,11.7144,11.7182,11.6955,11.6955,125391.8495
2012-12-04 12:25:00,30.91,30.96,30.88,30.93,111180.77324973876,11.6993,11.7182,11.6879,11.7069,111180.7732
2012-12-04 12:30:00,30.94,30.97,30.92,30.93,72309.29989550679,11.7107,11.722,11.7031,11.7069,72309.2999
2012-12-04 12:35:00,30.93,30.96,30.91,30.92,89864.15882967607,11.7069,11.7182,11.6993,11.7031,89864.1588
2012-12-04 12:40:00,30.93,30.95,30.92,30.94,84221.52560083594,11.7069,11.7144,11.7031,11.7107,84221.5256
2012-12-04 12:45:00,30.94,30.97,30.94,30.96,61024.03343782654,11.7107,11.722,11.7107,11.7182,61024.0334
2012-12-04 12:50:00,30.95,30.97,30.94,30.95,46185.99791013584,11.7144,11.722,11.7107,11.7144,46185.9979
2012-12-04 12:55:00,30.95,30.98,30.94,30.97,39289.44618599791,11.7144,11.7258,11.7107,11.722,39289.4462
2012-12-04 13:00:00,30.97,30.98,30.94,30.96,96551.72413793104,11.722,11.7258,11.7107,11.7182,96551.7241
2012-12-04 13:05:00,30.96,30.98,30.96,30.97,35318.70428422152,11.7182,11.7258,11.7182,11.722,35318.7043
2012-12-04 13:10:00,30.97,30.99,30.97,30.98,66039.70741901777,11.722,11.7296,11.722,11.7258,66039.7074
2012-12-04 13:15:00,30.98,31.0,30.98,31.0,66875.65308254963,11.7258,11.7334,11.7258,11.7334,66875.6531
2012-12-04 13:20:00,31.0,31.02,30.99,31.02,54545.454545454544,11.7334,11.7409,11.7296,11.7409,54545.4545
2012-12-04 13:25:00,31.01,31.05,31.01,31.05,97387.66980146292,11.7371,11.7523,11.7371,11.7523,97387.6698
2012-12-04 13:30:00,31.05,31.05,31.0,31.0,143782.6541274817,11.7523,11.7523,11.7334,11.7334,143782.6541
2012-12-04 13:35:00,31.0,31.03,31.0,31.01,53918.49529780564,11.7334,11.7447,11.7334,11.7371,53918.4953
2012-12-04 13:40:00,31.01,31.03,31.01,31.02,101776.3845350052,11.7371,11.7447,11.7371,11.7409,101776.3845
2012-12-04 13:45:00,31.02,31.03,31.01,31.03,70010.44932079414,11.7409,11.7447,11.7371,11.7447,70010.4493
2012-12-04 13:50:00,31.03,31.08,31.03,31.08,93207.94148380354,11.7447,11.7636,11.7447,11.7636,93207.9415
2012-12-04 13:55:00,31.07,31.08,31.05,31.05,89446.18599791013,11.7599,11.7636,11.7523,11.7523,89446.186
2012-12-04 14:00:00,31.05,31.08,31.05,31.06,64158.82967607105,11.7523,11.7636,11.7523,11.7561,64158.8297
2012-12-04 14:05:00,31.06,31.06,31.05,31.05,55799.37304075235,11.7561,11.7561,11.7523,11.7523,55799.373
2012-12-04 14:10:00,31.06,31.07,31.05,31.06,78996.86520376176,11.7561,11.7599,11.7523,11.7561,78996.8652
2012-12-04 14:15:00,31.07,31.08,31.05,31.07,61442.00626959247,11.7599,11.7636,11.7523,11.7599,61442.0063
2012-12-04 14:20:00,31.06,31.09,31.06,31.07,81295.71577847439,11.7561,11.7674,11.7561,11.7599,81295.7158
2012-12-04 14:25:00,31.08,31.08,31.05,31.06,57053.29153605016,11.7636,11.7636,11.7523,11.7561,57053.2915
2012-12-04 14:30:00,31.05,31.05,31.01,31.03,192267.5026123302,11.7523,11.7523,11.7371,11.7447,192267.5026
2012-12-04 14:35:00,31.03,31.03,31.0,31.01,68338.5579937304,11.7447,11.7447,11.7334,11.7371,68338.558
2012-12-04 14:40:00,31.01,31.04,31.01,31.03,76489.02821316614,11.7371,11.7485,11.7371,11.7447,76489.0282
2012-12-04 14:45:00,31.03,31.04,30.99,30.99,95297.80564263322,11.7447,11.7485,11.7296,11.7296,95297.8056
2012-12-04 14:50:00,31.0,31.01,30.97,30.97,120167.18913270636,11.7334,11.7371,11.722,11.722,120167.1891
2012-12-04 14:55:00,30.98,30.98,30.94,30.94,74817.1368861024,11.7258,11.7258,11.7107,11.7107,74817.1369
2012-12-04 15:00:00,30.94,30.99,30.94,30.99,106792.05851619644,11.7107,11.7296,11.7107,11.7296,106792.0585
2012-12-04 15:05:00,30.99,31.04,30.98,31.01,100313.47962382445,11.7296,11.7485,11.7258,11.7371,100313.4796
2012-12-04 15:10:00,31.01,31.01,30.95,30.95,227168.2340647858,11.7371,11.7371,11.7144,11.7144,227168.2341
2012-12-04 15:15:00,30.95,30.99,30.95,30.97,129362.59143155694,11.7144,11.7296,11.7144,11.722,129362.5914
2012-12-04 15:20:00,30.97,31.0,30.97,30.99,91954.02298850576,11.722,11.7334,11.722,11.7296,91954.023
2012-12-04 15:25:00,31.0,31.04,30.99,31.04,117659.35214211076,11.7334,11.7485,11.7296,11.7485,117659.3521
2012-12-04 15:30:00,31.03,31.04,30.97,30.97,138349.00731452456,11.7447,11.7485,11.722,11.722,138349.0073
2012-12-04 15:35:00,30.97,30.97,30.93,30.94,206269.59247648905,11.722,11.722,11.7069,11.7107,206269.5925
2012-12-04 15:40:00,30.94,30.94,30.88,30.9,203134.7962382445,11.7107,11.7107,11.6879,11.6955,203134.7962
2012-12-04 15:45:00,30.89,30.9,30.87,30.89,303030.30303030304,11.6917,11.6955,11.6842,11.6917,303030.303
2012-12-04 15:50:00,30.89,30.89,30.82,30.83,384117.0323928944,11.6917,11.6917,11.6652,11.669,384117.0324
2012-12-04 15:55:00,30.83,30.88,30.82,30.82,998119.1222570532,11.669,11.6879,11.6652,11.6652,998119.1223
2012-12-05 09:30:00,30.76,30.92,30.76,30.83,236781.6091954023,11.6425,11.7031,11.6425,11.669,236781.6092
2012-12-05 09:35:00,30.84,30.89,30.83,30.86,88819.22675026122,11.6728,11.6917,11.669,11.6804,88819.2268
2012-12-05 09:40:00,30.86,30.88,30.83,30.85,79414.83803552769,11.6804,11.6879,11.669,11.6766,79414.838
2012-12-05 09:45:00,30.85,30.88,30.84,30.87,77115.98746081504,11.6766,11.6879,11.6728,11.6842,77115.9875
2012-12-05 09:50:00,30.87,30.88,30.84,30.87,96133.7513061651,11.6842,11.6879,11.6728,11.6842,96133.7513
2012-12-05 09:55:00,30.88,30.88,30.85,30.85,112434.69174503656,11.6879,11.6879,11.6766,11.6766,112434.6917
2012-12-05 10:00:00,30.86,30.91,30.86,30.86,290700.10449320794,11.6804,11.6993,11.6804,11.6804,290700.1045
2012-12-05 10:05:00,30.86,30.89,30.85,30.86,139602.92580982237,11.6804,11.6917,11.6766,11.6804,139602.9258
2012-12-05 10:10:00,30.86,30.89,30.83,30.86,192476.4890282132,11.6804,11.6917,11.669,11.6804,192476.489
2012-12-05 10:15:00,30.86,30.92,30.86,30.91,184743.99164054336,11.6804,11.7031,11.6804,11.6993,184743.9916
2012-12-05 10:20:00,30.91,30.93,30.86,30.86,181400.20898641588,11.6993,11.7069,11.6804,11.6804,181400.209
2012-12-05 10:25:00,30.86,30.88,30.8,30.81,101358.41170323928,11.6804,11.6879,11.6577,11.6615,101358.4117
2012-12-05 10:30:00,30.81,30.84,30.8,30.81,142319.74921630093,11.6615,11.6728,11.6577,11.6615,142319.7492
2012-12-05 10:35:00,30.81,30.83,30.8,30.8,176802.50783699058,11.6615,11.669,11.6577,11.6577,176802.5078
2012-12-05 10:40:00,30.8,30.81,30.75,30.75,141692.78996865204,11.6577,11.6615,11.6387,11.6387,141692.79
2012-12-05 10:45:00,30.75,30.76,30.73,30.74,119540.22988505747,11.6387,11.6425,11.6312,11.635,119540.2299
2012-12-05 10:50:00,30.74,30.74,30.68,30.68,169278.99686520375,11.635,11.635,11.6122,11.6122,169278.9969
2012-12-05 10:55:00,30.68,30.71,30.66,30.7,251201.67189132705,11.6122,11.6236,11.6047,11.6198,251201.6719
2012-12-05 11:00:00,30.7,30.7,30.67,30.68,113688.61024033435,11.6198,11.6198,11.6085,11.6122,113688.6102
2012-12-05 11:05:00,30.68,30.71,30.68,30.69,82549.6342737722,11.6122,11.6236,11.6122,11.616,82549.6343
2012-12-05 11:10:00,30.69,30.73,30.68,30.72,82549.6342737722,11.616,11.6312,11.6122,11.6274,82549.6343
2012-12-05 11:15:00,30.71,30.74,30.71,30.72,59352.1421107628,11.6236,11.635,11.6236,11.6274,59352.1421
2012-12-05 11:20:00,30.73,30.75,30.71,30.75,94252.87356321838,11.6312,11.6387,11.6236,11.6387,94252.8736
2012-12-05 11:25:00,30.75,30.79,30.74,30.78,104284.22152560083,11.6387,11.6539,11.635,11.6501,104284.2215
2012-12-05 11:30:00,30.78,30.87,30.78,30.85,96342.73772204808,11.6501,11.6842,11.6501,11.6766,96342.7377
2012-12-05 11:35:00,30.85,30.88,30.84,30.88,68338.5579937304,11.6766,11.6879,11.6728,11.6879,68338.558
2012-12-05 11:40:00,30.87,30.91,30.87,30.88,101985.3709508882,11.6842,11.6993,11.6842,11.6879,101985.371
2012-12-05 11:45:00,30.88,30.89,30.85,30.85,86311.38975966562,11.6879,11.6917,11.6766,11.6766,86311.3898
2012-12-05 11:50:00,30.85,30.86,30.83,30.84,82131.66144200627,11.6766,11.6804,11.669,11.6728,82131.6614
2012-12-05 11:55:00,30.85,30.92,30.85,30.9,116196.44723093,11.6766,11.7031,11.6766,11.6955,116196.4472
2012-12-05 12:00:00,30.9,30.94,30.9,30.93,64576.80250783699,11.6955,11.7107,11.6955,11.7069,64576.8025
2012-12-05 12:05:00,30.93,30.96,30.92,30.92,166980.1462904911,11.7069,11.7182,11.7031,11.7031,166980.1463
2012-12-05 12:10:00,30.93,30.94,30.91,30.92,161755.48589341692,11.7069,11.7107,11.6993,11.7031,161755.4859
2012-12-05 12:15:00,30.92,30.93,30.89,30.92,62068.96551724138,11.7031,11.7069,11.6917,11.7031,62068.9655
2012-12-05 12:20:00,30.92,30.93,30.91,30.92,48275.86206896552,11.7031,11.7069,11.6993,11.7031,48275.8621
2012-12-05 12:25:00,30.92,30.92,30.89,30.89,57471.26436781609,11.7031,11.7031,11.6917,11.6917,57471.2644
2012-12-05 12:30:00,30.89,30.95,30.89,30.94,101776.3845350052,11.6917,11.7144,11.6917,11.7107,101776.3845
2012-12-05 12:35:00,30.95,30.98,30.95,30.97,79414.83803552769,11.7144,11.7258,11.7144,11.722,79414.838
2012-12-05 12:40:00,30.97,31.0,30.95,31.0,78160.91954022988,11.722,11.7334,11.7144,11.7334,78160.9195
2012-12-05 12:45:00,31.0,31.01,30.97,30.97,90700.10449320794,11.7334,11.7371,11.722,11.722,90700.1045
2012-12-05 12:50:00,30.98,30.99,30.95,30.97,95715.77847439917,11.7258,11.7296,11.7144,11.722,95715.7785
2012-12-05 12:55:00,30.97,30.97,30.94,30.95,115360.50156739813,11.722,11.722,11.7107,11.7144,115360.5016
2012-12-05 13:00:00,30.94,30.95,30.93,30.93,78578.89237199581,11.7107,11.7144,11.7069,11.7069,78578.8924
2012-12-05 13:05:00,30.93,30.96,30.93,30.96,181818.18181818185,11.7069,11.7182,11.7069,11.7182,181818.1818
2012-12-05 13:10:00,30.96,30.96,30.91,30.91,87356.32183908045,11.7182,11.7182,11.6993,11.6993,87356.3218
2012-12-05 13:15:00,30.91,30.92,30.89,30.9,75862.06896551723,11.6993,11.7031,11.6917,11.6955,75862.069
2012-12-05 13:20:00,30.89,30.91,30.87,30.88,111598.7460815047,11.6917,11.6993,11.6842,11.6879,111598.7461
2012-12-05 13:25:00,30.88,30.9,30.88,30.88,67293.62591431556,11.6879,11.6955,11.6879,11.6879,67293.6259
2012-12-05 13:30:00,30.88,30.89,30.86,30.87,100522.46603970742,11.6879,11.6917,11.6804,11.6842,100522.466
2012-12-05 13:35:00,30.87,30.89,30.87,30.88,55590.38662486938,11.6842,11.6917,11.6842,11.6879,55590.3866
2012-12-05 13:40:00,30.87,30.88,30.83,30.84,205642.63322884013,11.6842,11.6879,11.669,11.6728,205642.6332
2012-12-05 13:45:00,30.84,30.86,30.82,30.84,188087.77429467085,11.6728,11.6804,11.6652,11.6728,188087.7743
2012-12-05 13:50:00,30.85,30.86,30.83,30.85,44723.09299895506,11.6766,11.6804,11.669,11.6766,44723.093
2012-12-05 13:55:00,30.85,30.87,30.85,30.87,68965.5172413793,11.6766,11.6842,11.6766,11.6842,68965.5172
2012-12-05 14:00:00,30.88,30.9,30.87,30.89,120585.16196447233,11.6879,11.6955,11.6842,11.6917,120585.162
2012-12-05 14:05:00,30.89,30.91,30.88,30.9,86520.37617554859,11.6917,11.6993,11.6879,11.6955,86520.3762
2012-12-05 14:10:00,30.9,30.91,30.88,30.9,51828.631138975965,11.6955,11.6993,11.6879,11.6955,51828.6311
2012-12-05 14:15:00,30.9,30.92,30.89,30.91,65203.76175548589,11.6955,11.7031,11.6917,11.6993,65203.7618
2012-12-05 14:20:00,30.91,30.93,30.9,30.91,73563.2183908046,11.6993,11.7069,11.6955,11.6993,73563.2184
2012-12-05 14:25:00,30.91,30.92,30.88,30.88,66457.6802507837,11.6993,11.7031,11.6879,11.6879,66457.6803
2012-12-05 14:30:00,30.88,30.92,30.88,30.9,74190.1776384535,11.6879,11.7031,11.6879,11.6955,74190.1776
2012-12-05 14:35:00,30.9,30.91,30.89,30.89,58307.21003134796,11.6955,11.6993,11.6917,11.6917,58307.21
2012-12-05 14:40:00,30.9,30.94,30.89,30.92,72518.28631138976,11.6955,11.7107,11.6917,11.7031,72518.2863
2012-12-05 14:45:00,30.92,30.93,30.9,30.93,82549.6342737722,11.7031,11.7069,11.6955,11.7069,82549.6343
2012-12-05 14:50:00,30.92,30.93,30.9,30.91,71891.32706374086,11.7031,11.7069,11.6955,11.6993,71891.3271
2012-12-05 14:55:00,30.91,30.92,30.86,30.87,78369.90595611285,11.6993,11.7031,11.6804,11.6842,78369.906
2012-12-05 15:00:00,30.87,30.94,30.87,30.94,82967.60710553813,11.6842,11.7107,11.6842,11.7107,82967.6071
2012-12-05 15:05:00,30.94,30.96,30.93,30.96,123510.97178683383,11.7107,11.7182,11.7069,11.7182,123510.9718
2012-12-05 15:10:00,30.96,30.99,30.95,30.98,135632.18390804596,11.7182,11.7296,11.7144,11.7258,135632.1839
2012-12-05 15:15:00,30.98,31.0,30.93,30.94,226541.27481713687,11.7258,11.7334,11.7069,11.7107,226541.2748
2012-12-05 15:20:00,30.94,30.94,30.93,30.94,123301.98537095088,11.7107,11.7107,11.7069,11.7107,123301.9854
2012-12-05 15:25:00,30.94,30.96,30.93,30.94,100104.49320794149,11.7107,11.7182,11.7069,11.7107,100104.4932
2012-12-05 15:30:00,30.94,30.95,30.93,30.94,99686.52037617554,11.7107,11.7144,11.7069,11.7107,99686.5204
2012-12-05 15:35:00,30.94,30.94,30.9,30.9,119331.2434691745,11.7107,11.7107,11.6955,11.6955,119331.2435
2012-12-05 15:40:00,30.91,30.92,30.88,30.89,119749.21630094045,11.6993,11.7031,11.6879,11.6917,119749.2163
2012-12-05 15:45:00,30.89,30.89,30.86,30.87,167398.11912225705,11.6917,11.6917,11.6804,11.6842,167398.1191
2012-12-05 15:50:00,30.87,30.89,30.86,30.88,167398.11912225705,11.6842,11.6917,11.6804,11.6879,167398.1191
2012-12-05 15:55:00,30.88,30.89,30.8,30.88,655590.3866248693,11.6879,11.6917,11.6577,11.6879,655590.3866
2012-12-06 09:30:00,30.86,30.98,30.85,30.93,431556.9487983281,11.6804,11.7258,11.6766,11.7069,431556.9488
2012-12-06 09:35:00,30.93,31.0,30.9,30.98,179519.33124346918,11.7069,11.7334,11.6955,11.7258,179519.3312
2012-12-06 09:40:00,30.99,31.0,30.91,30.92,229258.09822361547,11.7296,11.7334,11.6993,11.7031,229258.0982
2012-12-06 09:45:00,30.92,30.96,30.89,30.94,261442.00626959247,11.7031,11.7182,11.6917,11.7107,261442.0063
2012-12-06 09:50:00,30.94,30.94,30.86,30.87,175130.61650992683,11.7107,11.7107,11.6804,11.6842,175130.6165
2012-12-06 09:55:00,30.86,30.88,30.84,30.86,92998.9550679206,11.6804,11.6879,11.6728,11.6804,92998.9551
2012-12-06 10:00:00,30.85,30.87,30.78,30.81,118495.29780564264,11.6766,11.6842,11.6501,11.6615,118495.2978
2012-12-06 10:05:00,30.81,30.85,30.81,30.82,67711.59874608151,11.6615,11.6766,11.6615,11.6652,67711.5987
2012-12-06 10:10:00,30.82,30.82,30.79,30.82,68965.5172413793,11.6652,11.6652,11.6539,11.6652,68965.5172
2012-12-06 10:15:00,30.82,30.84,30.78,30.8,75444.0961337513,11.6652,11.6728,11.6501,11.6577,75444.0961
2012-12-06 10:20:00,30.8,30.83,30.77,30.82,114733.5423197492,11.6577,11.669,11.6463,11.6652,114733.5423
2012-12-06 10:25:00,30.82,30.84,30.81,30.81,112434.69174503656,11.6652,11.6728,11.6615,11.6615,112434.6917
2012-12-06 10:30:00,30.81,30.82,30.75,30.75,146290.49111807733,11.6615,11.6652,11.6387,11.6387,146290.4911
2012-12-06 10:35:00,30.75,30.82,30.73,30.82,135214.21107628004,11.6387,11.6652,11.6312,11.6652,135214.2111
2012-12-06 10:40:00,30.83,30.86,30.82,30.84,130198.53709508882,11.669,11.6804,11.6652,11.6728,130198.5371
2012-12-06 10:45:00,30.85,30.9,30.84,30.9,60606.0606060606,11.6766,11.6955,11.6728,11.6955,60606.0606
2012-12-06 10:50:00,30.9,30.91,30.86,30.87,133542.3197492163,11.6955,11.6993,11.6804,11.6842,133542.3197
2012-12-06 10:55:00,30.87,30.89,30.86,30.86,65412.74817136886,11.6842,11.6917,11.6804,11.6804,65412.7482
2012-12-06 11:00:00,30.86,30.87,30.83,30.83,76698.01462904911,11.6804,11.6842,11.669,11.669,76698.0146
2012-12-06 11:05:00,30.83,30.87,30.83,30.85,142110.76280041796,11.669,11.6842,11.669,11.6766,142110.7628
2012-12-06 11:10:00,30.85,30.87,30.84,30.87,62904.91118077325,11.6766,11.6842,11.6728,11.6842,62904.9112
2012-12-06 11:15:00,30.86,30.89,30.85,30.87,93207.94148380354,11.6804,11.6917,11.6766,11.6842,93207.9415
2012-12-06 11:20:00,30.87,30.9,30.86,30.89,57471.26436781609,11.6842,11.6955,11.6804,11.6917,57471.2644
2012-12-06 11:25:00,30.89,30.89,30.86,30.88,49529.780564263325,11.6917,11.6917,11.6804,11.6879,49529.7806
2012-12-06 11:30:00,30.87,30.9,30.86,30.87,53291.53605015674,11.6842,11.6955,11.6804,11.6842,53291.5361
2012-12-06 11:35:00,30.87,30.9,30.87,30.9,58307.21003134796,11.6842,11.6955,11.6842,11.6955,58307.21
2012-12-06 11:40:00,30.9,30.9,30.87,30.87,56008.35945663532,11.6955,11.6955,11.6842,11.6842,56008.3595
2012-12-06 11:45:00,30.87,30.88,30.85,30.87,46812.957157784746,11.6842,11.6879,11.6766,11.6842,46812.9572
2012-12-06 11:50:00,30.87,30.88,30.86,30.88,48484.84848484848,11.6842,11.6879,11.6804,11.6879,48484.8485
2012-12-06 11:55:00,30.88,30.89,30.87,30.87,65412.74817136886,11.6879,11.6917,11.6842,11.6842,65412.7482
2012-12-06 12:00:00,30.88,30.89,30.87,30.89,107001.0449320794,11.6879,11.6917,11.6842,11.6917,107001.0449
2012-12-06 12:05:00,30.89,30.89,30.87,30.89,95715.77847439917,11.6917,11.6917,11.6842,11.6917,95715.7785
2012-12-06 12:10:00,30.89,30.91,30.89,30.91,75026.12330198537,11.6917,11.6993,11.6917,11.6993,75026.1233
2012-12-06 12:15:00,30.91,30.94,30.9,30.94,50574.71264367816,11.6993,11.7107,11.6955,11.7107,50574.7126
2012-12-06 12:20:00,30.94,30.94,30.92,30.93,50783.69905956113,11.7107,11.7107,11.7031,11.7069,50783.6991
2012-12-06 12:25:00,30.93,30.94,30.91,30.91,53500.52246603971,11.7069,11.7107,11.6993,11.6993,53500.5225
2012-12-06 12:30:00,30.91,30.92,30.89,30.91,52455.59038662487,11.6993,11.7031,11.6917,11.6993,52455.5904
2012-12-06 12:35:00,30.91,30.93,30.9,30.92,29676.0710553814,11.6993,11.7069,11.6955,11.7031,29676.0711
2012-12-06 12:40:00,30.92,30.92,30.88,30.9,54127.481713688605,11.7031,11.7031,11.6879,11.6955,54127.4817
2012-12-06 12:45:00,30.89,30.9,30.88,30.89,51828.631138975965,11.6917,11.6955,11.6879,11.6917,51828.6311
2012-12-06 12:50:00,30.89,30.89,30.88,30.88,44514.1065830721,11.6917,11.6917,11.6879,11.6879,44514.1066
2012-12-06 12:55:00,30.88,30.89,30.86,30.87,37826.54127481714,11.6879,11.6917,11.6804,11.6842,37826.5413
2012-12-06 13:00:00,30.87,30.89,30.86,30.89,50365.72622779519,11.6842,11.6917,11.6804,11.6917,50365.7262
2012-12-06 13:05:00,30.88,30.89,30.87,30.89,80877.74294670846,11.6879,11.6917,11.6842,11.6917,80877.7429
2012-12-06 13:10:00,30.89,30.9,30.86,30.87,90491.11807732497,11.6917,11.6955,11.6804,11.6842,90491.1181
2012-12-06 13:15:00,30.87,30.88,30.86,30.88,48066.87565308255,11.6842,11.6879,11.6804,11.6879,48066.8757
2012-12-06 13:20:00,30.88,30.88,30.86,30.87,64994.77533960292,11.6879,11.6879,11.6804,11.6842,64994.7753
2012-12-06 13:25:00,30.87,30.88,30.86,30.86,87147.3354231975,11.6842,11.6879,11.6804,11.6804,87147.3354
2012-12-06 13:30:00,30.86,30.88,30.86,30.87,71055.38140020898,11.6804,11.6879,11.6804,11.6842,71055.3814
2012-12-06 13:35:00,30.87,30.88,30.86,30.87,110553.81400208986,11.6842,11.6879,11.6804,11.6842,110553.814
2012-12-06 13:40:00,30.87,30.87,30.85,30.87,36990.59561128527,11.6842,11.6842,11.6766,11.6842,36990.5956
2012-12-06 13:45:00,30.87,30.88,30.86,30.87,56426.33228840125,11.6842,11.6879,11.6804,11.6842,56426.3323
2012-12-06 13:50:00,30.87,30.88,30.86,30.87,61024.03343782654,11.6842,11.6879,11.6804,11.6842,61024.0334
2012-12-06 13:55:00,30.86,30.88,30.85,30.87,50992.685475444094,11.6804,11.6879,11.6766,11.6842,50992.6855
2012-12-06 14:00:00,30.87,30.89,30.87,30.88,70010.44932079414,11.6842,11.6917,11.6842,11.6879,70010.4493
2012-12-06 14:05:00,30.88,30.89,30.87,30.88,56635.31870428422,11.6879,11.6917,11.6842,11.6879,56635.3187
2012-12-06 14:10:00,30.89,30.92,30.89,30.92,56426.33228840125,11.6917,11.7031,11.6917,11.7031,56426.3323
2012-12-06 14:15:00,30.91,30.93,30.91,30.92,42633.22884012539,11.6993,11.7069,11.6993,11.7031,42633.2288
2012-12-06 14:20:00,30.92,30.92,30.89,30.9,142528.7356321839,11.7031,11.7031,11.6917,11.6955,142528.7356
2012-12-06 14:25:00,30.9,30.93,30.9,30.92,61442.00626959247,11.6955,11.7069,11.6955,11.7031,61442.0063
2012-12-06 14:30:00,30.93,30.93,30.89,30.93,123301.98537095088,11.7069,11.7069,11.6917,11.7069,123301.9854
2012-12-06 14:35:00,30.93,30.93,30.9,30.92,67084.6394984326,11.7069,11.7069,11.6955,11.7031,67084.6395
2012-12-06 14:40:00,30.92,30.92,30.87,30.88,93416.92789968652,11.7031,11.7031,11.6842,11.6879,93416.9279
2012-12-06 14:45:00,30.88,30.89,30.87,30.87,73145.24555903867,11.6879,11.6917,11.6842,11.6842,73145.2456
2012-12-06 14:50:00,30.87,30.89,30.85,30.89,87147.3354231975,11.6842,11.6917,11.6766,11.6917,87147.3354
2012-12-06 14:55:00,30.89,30.89,30.86,30.89,65412.74817136886,11.6917,11.6917,11.6804,11.6917,65412.7482
2012-12-06 15:00:00,30.89,30.89,30.86,30.87,84012.53918495297,11.6917,11.6917,11.6804,11.6842,84012.5392
2012-12-06 15:05:00,30.87,30.88,30.85,30.86,86311.38975966562,11.6842,11.6879,11.6766,11.6804,86311.3898
2012-12-06 15:10:00,30.86,30.87,30.83,30.84,135841.17032392893,11.6804,11.6842,11.669,11.6728,135841.1703
2012-12-06 15:15:00,30.83,30.84,30.82,30.83,137722.04806687564,11.669,11.6728,11.6652,11.669,137722.0481
2012-12-06 15:20:00,30.83,30.85,30.82,30.84,113061.65099268548,11.669,11.6766,11.6652,11.6728,113061.651
2012-12-06 15:25:00,30.84,30.85,30.82,30.83,107419.01776384536,11.6728,11.6766,11.6652,11.669,107419.0178
2012-12-06 15:30:00,30.83,30.85,30.83,30.85,144409.6133751306,11.669,11.6766,11.669,11.6766,144409.6134
2012-12-06 15:35:00,30.85,30.87,30.85,30.87,152978.05642633227,11.6766,11.6842,11.6766,11.6842,152978.0564
2012-12-06 15:40:00,30.86,30.87,30.84,30.85,133124.34691745037,11.6804,11.6842,11.6728,11.6766,133124.3469
2012-12-06 15:45:00,30.86,30.86,30.82,30.85,225914.315569488,11.6804,11.6804,11.6652,11.6766,225914.3156
2012-12-06 15:50:00,30.85,30.88,30.85,30.88,125391.84952978056,11.6766,11.6879,11.6766,11.6879,125391.8495
2012-12-06 15:55:00,30.88,30.9,30.87,30.89,251201.67189132705,11.6879,11.6955,11.6842,11.6917,251201.6719
2012-12-07 09:30:00,30.88,30.89,30.72,30.76,559456.6353187043,11.6879,11.6917,11.6274,11.6425,559456.6353
2012-12-07 09:35:00,30.75,30.79,30.75,30.76,169070.01044932078,11.6387,11.6539,11.6387,11.6425,169070.0104
2012-12-07 09:40:00,30.76,30.84,30.76,30.82,173040.75235109718,11.6425,11.6728,11.6425,11.6652,173040.7524
2012-12-07 09:45:00,30.82,30.86,30.81,30.86,302403.3437826541,11.6652,11.6804,11.6615,11.6804,302403.3438
2012-12-07 09:50:00,30.86,30.9,30.85,30.87,546290.4911180773,11.6804,11.6955,11.6766,11.6842,546290.4911
2012-12-07 09:55:00,30.85,30.85,30.79,30.83,350261.2330198537,11.6766,11.6766,11.6539,11.669,350261.233
2012-12-07 10:00:00,30.83,30.86,30.82,30.86,157993.73040752352,11.669,11.6804,11.6652,11.6804,157993.7304
2012-12-07 10:05:00,30.86,30.92,30.85,30.87,373876.698014629,11.6804,11.7031,11.6766,11.6842,373876.698
2012-12-07 10:10:00,30.86,30.9,30.85,30.88,290909.0909090909,11.6804,11.6955,11.6766,11.6879,290909.0909
2012-12-07 10:15:00,30.87,30.91,30.87,30.89,194984.3260188088,11.6842,11.6993,11.6842,11.6917,194984.326
2012-12-07 10:20:00,30.88,30.91,30.87,30.91,132288.40125391848,11.6879,11.6993,11.6842,11.6993,132288.4013
2012-12-07 10:25:00,30.91,30.92,30.86,30.9,121003.13479623824,11.6993,11.7031,11.6804,11.6955,121003.1348
2012-12-07 10:30:00,30.9,30.91,30.84,30.85,95715.77847439917,11.6955,11.6993,11.6728,11.6766,95715.7785
2012-12-07 10:35:00,30.85,30.85,30.81,30.83,134796.2382445141,11.6766,11.6766,11.6615,11.669,134796.2382
2012-12-07 10:40:00,30.83,30.83,30.81,30.83,59352.1421107628,11.669,11.669,11.6615,11.669,59352.1421
2012-12-07 10:45:00,30.83,30.85,30.82,30.85,91536.0501567398,11.669,11.6766,11.6652,11.6766,91536.0502
2012-12-07 10:50:00,30.85,30.85,30.82,30.83,72518.28631138976,11.6766,11.6766,11.6652,11.669,72518.2863
2012-12-07 10:55:00,30.84,30.86,30.82,30.84,110135.84117032393,11.6728,11.6804,11.6652,11.6728,110135.8412
2012-12-07 11:00:00,30.84,30.86,30.78,30.82,115360.50156739813,11.6728,11.6804,11.6501,11.6652,115360.5016
2012-12-07 11:05:00,30.82,30.88,30.82,30.87,126645.76802507836,11.6652,11.6879,11.6652,11.6842,126645.768
2012-12-07 11:10:00,30.86,30.92,30.86,30.92,100731.45245559038,11.6804,11.7031,11.6804,11.7031,100731.4525
2012-12-07 11:15:00,30.93,30.96,30.91,30.95,185788.9237199582,11.7069,11.7182,11.6993,11.7144,185788.9237
2012-12-07 11:20:00,30.95,30.97,30.94,30.95,71264.36781609195,11.7144,11.722,11.7107,11.7144,71264.3678
2012-12-07 11:25:00,30.96,31.03,30.96,31.02,168025.07836990594,11.7182,11.7447,11.7182,11.7409,168025.0784
2012-12-07 11:30:00,31.02,31.04,30.97,31.03,130616.50992685476,11.7409,11.7485,11.722,11.7447,130616.5099
2012-12-07 11:35:00,31.03,31.04,31.01,31.03,98223.61546499476,11.7447,11.7485,11.7371,11.7447,98223.6155
2012-12-07 11:40:00,31.03,31.05,31.02,31.05,248693.83490073145,11.7447,11.7523,11.7409,11.7523,248693.8349
2012-12-07 11:45:00,31.05,31.06,31.04,31.06,302403.3437826541,11.7523,11.7561,11.7485,11.7561,302403.3438
2012-12-07 11:50:00,31.06,31.06,31.03,31.04,117659.35214211076,11.7561,11.7561,11.7447,11.7485,117659.3521
2012-12-07 11:55:00,31.04,31.04,31.02,31.03,86520.37617554859,11.7485,11.7485,11.7409,11.7447,86520.3762
2012-12-07 12:00:00,31.03,31.03,31.01,31.03,91745.03657262278,11.7447,11.7447,11.7371,11.7447,91745.0366
2012-12-07 12:05:00,31.03,31.05,31.02,31.05,103239.289446186,11.7447,11.7523,11.7409,11.7523,103239.2894
2012-12-07 12:10:00,31.05,31.07,31.05,31.07,91118.07732497388,11.7523,11.7599,11.7523,11.7599,91118.0773
2012-12-07 12:15:00,31.07,31.09,31.06,31.08,69592.47648902821,11.7599,11.7674,11.7561,11.7636,69592.4765
2012-12-07 12:20:00,31.08,31.09,31.06,31.08,56426.33228840125,11.7636,11.7674,11.7561,11.7636,56426.3323
2012-12-07 12:25:00,31.08,31.09,31.07,31.09,282758.6206896552,11.7636,11.7674,11.7599,11.7674,282758.6207
2012-12-07 12:30:00,31.09,31.18,31.09,31.18,540438.8714733542,11.7674,11.8015,11.7674,11.8015,540438.8715
2012-12-07 12:35:00,31.18,31.25,31.18,31.24,321630.0940438872,11.8015,11.828,11.8015,11.8242,321630.094
2012-12-07 12:40:00,31.24,31.33,31.24,31.3,440334.3782654128,11.8242,11.8583,11.8242,11.8469,440334.3783
2012-12-07 12:45:00,31.3,31.31,31.2,31.23,290909.0909090909,11.8469,11.8507,11.8091,11.8204,290909.0909
2012-12-07 12:50:00,31.22,31.22,31.16,31.16,139184.95297805642,11.8166,11.8166,11.7939,11.7939,139184.953
2012-12-07 12:55:00,31.16,31.2,31.12,31.17,253291.53605015672,11.7939,11.8091,11.7788,11.7977,253291.5361
2012-12-07 13:00:00,31.17,31.18,31.15,31.16,170114.9425287356,11.7977,11.8015,11.7901,11.7939,170114.9425
2012-12-07 13:05:00,31.16,31.2,31.16,31.18,110971.7868338558,11.7939,11.8091,11.7939,11.8015,110971.7868
2012-12-07 13:10:00,31.17,31.26,31.17,31.26,113061.65099268548,11.7977,11.8318,11.7977,11.8318,113061.651
2012-12-07 13:15:00,31.26,31.28,31.24,31.27,211494.2528735632,11.8318,11.8393,11.8242,11.8356,211494.2529
2012-12-07 13:20:00,31.28,31.28,31.2,31.23,420062.6959247649,11.8393,11.8393,11.8091,11.8204,420062.6959
2012-12-07 13:25:00,31.23,31.3,31.23,31.29,148171.36886102404,11.8204,11.8469,11.8204,11.8431,148171.3689
2012-12-07 13:30:00,31.29,31.3,31.27,31.29,296133.75130616507,11.8431,11.8469,11.8356,11.8431,296133.7513
2012-12-07 13:35:00,31.29,31.32,31.27,31.3,266248.69383490074,11.8431,11.8545,11.8356,11.8469,266248.6938
2012-12-07 13:40:00,31.31,31.32,31.27,31.27,179310.3448275862,11.8507,11.8545,11.8356,11.8356,179310.3448
2012-12-07 13:45:00,31.26,31.32,31.26,31.32,253500.5224660397,11.8318,11.8545,11.8318,11.8545,253500.5225
2012-12-07 13:50:00,31.31,31.33,31.31,31.31,190386.6248693835,11.8507,11.8583,11.8507,11.8507,190386.6249
2012-12-07 13:55:00,31.3,31.31,31.27,31.27,398119.12225705327,11.8469,11.8507,11.8356,11.8356,398119.1223
2012-12-07 14:00:00,31.27,31.27,31.26,31.27,183699.05956112847,11.8356,11.8356,11.8318,11.8356,183699.0596
2012-12-07 14:05:00,31.27,31.28,31.27,31.27,928317.659352142,11.8356,11.8393,11.8356,11.8356,928317.6594
2012-12-07 14:10:00,31.27,31.3,31.26,31.3,248066.87565308253,11.8356,11.8469,11.8318,11.8469,248066.8757
2012-12-07 14:15:00,31.3,31.32,31.3,31.31,182236.1546499477,11.8469,11.8545,11.8469,11.8507,182236.1546
2012-12-07 14:20:00,31.31,31.36,31.31,31.35,335423.197492163,11.8507,11.8696,11.8507,11.8658,335423.1975
2012-12-07 14:25:00,31.35,31.35,31.33,31.33,270637.40856844303,11.8658,11.8658,11.8583,11.8583,270637.4086
2012-12-07 14:30:00,31.33,31.34,31.3,31.31,281295.7157784744,11.8583,11.8621,11.8469,11.8507,281295.7158
2012-12-07 14:35:00,31.3,31.33,31.3,31.31,172413.79310344826,11.8469,11.8583,11.8469,11.8507,172413.7931
2012-12-07 14:40:00,31.31,31.32,31.3,31.31,132288.40125391848,11.8507,11.8545,11.8469,11.8507,132288.4013
2012-12-07 14:45:00,31.31,31.31,31.29,31.3,141065.83072100312,11.8507,11.8507,11.8431,11.8469,141065.8307
2012-12-07 14:50:00,31.3,31.33,31.29,31.33,173040.75235109718,11.8469,11.8583,11.8431,11.8583,173040.7524
2012-12-07 14:55:00,31.33,31.35,31.33,31.34,169905.95611285267,11.8583,11.8658,11.8583,11.8621,169905.9561
2012-12-07 15:00:00,31.34,31.37,31.34,31.36,143364.68129571577,11.8621,11.8734,11.8621,11.8696,143364.6813
2012-12-07 15:05:00,31.36,31.39,31.36,31.38,177011.49425287356,11.8696,11.881,11.8696,11.8772,177011.4943
2012-12-07 15:10:00,31.38,31.4,31.37,31.37,342528.7356321839,11.8772,11.8848,11.8734,11.8734,342528.7356
2012-12-07 15:15:00,31.37,31.37,31.35,31.36,164472.3092998955,11.8734,11.8734,11.8658,11.8696,164472.3093
2012-12-07 15:20:00,31.36,31.37,31.35,31.35,295924.7648902821,11.8696,11.8734,11.8658,11.8658,295924.7649
2012-12-07 15:25:00,31.35,31.36,31.34,31.35,195193.31243469173,11.8658,11.8696,11.8621,11.8658,195193.3124
2012-12-07 15:30:00,31.35,31.35,31.32,31.32,331452.45559038664,11.8658,11.8658,11.8545,11.8545,331452.4556
2012-12-07 15:35:00,31.32,31.33,31.32,31.32,287983.2810867294,11.8545,11.8583,11.8545,11.8545,287983.2811
2012-12-07 15:40:00,31.33,31.36,31.32,31.34,260815.04702194355,11.8583,11.8696,11.8545,11.8621,260815.047
2012-12-07 15:45:00,31.34,31.35,31.32,31.33,352351.0971786834,11.8621,11.8658,11.8545,11.8583,352351.0972
2012-12-07 15:50:00,31.33,31.36,31.33,31.33,386206.8965517241,11.8583,11.8696,11.8583,11.8583,386206.8966
2012-12-07 15:55:00,31.33,31.37,31.33,31.37,753605.0156739812,11.8583,11.8734,11.8583,11.8734,753605.0157
2012-12-10 09:30:00,31.14,31.2,30.97,31.19,827795.1933124347,11.7864,11.8091,11.722,11.8053,827795.1933
2012-12-10 09:35:00,31.19,31.33,31.11,31.33,553814.0020898641,11.8053,11.8583,11.775,11.8583,553814.0021
2012-12-10 09:40:00,31.32,31.43,31.31,31.39,568443.0512016718,11.8545,11.8961,11.8507,11.881,568443.0512
2012-12-10 09:45:00,31.39,31.44,31.34,31.41,382654.12748171366,11.881,11.8999,11.8621,11.8885,382654.1275
2012-12-10 09:50:00,31.41,31.48,31.38,31.48,275444.09613375127,11.8885,11.915,11.8772,11.915,275444.0961
2012-12-10 09:55:00,31.47,31.5,31.39,31.5,325391.84952978056,11.9113,11.9226,11.881,11.9226,325391.8495
2012-12-10 10:00:00,31.5,31.51,31.46,31.48,564681.2957157785,11.9226,11.9264,11.9075,11.915,564681.2957
2012-12-10 10:05:00,31.47,31.48,31.41,31.42,302403.3437826541,11.9113,11.915,11.8885,11.8923,302403.3438
2012-12-10 10:10:00,31.43,31.49,31.41,31.44,512643.6781609195,11.8961,11.9188,11.8885,11.8999,512643.6782
2012-12-10 10:15:00,31.44,31.45,31.4,31.45,452037.6175548589,11.8999,11.9037,11.8848,11.9037,452037.6176
2012-12-10 10:20:00,31.45,31.45,31.39,31.4,335214.21107628004,11.9037,11.9037,11.881,11.8848,335214.2111
2012-12-10 10:25:00,31.41,31.45,31.4,31.42,266666.6666666667,11.8885,11.9037,11.8848,11.8923,266666.6667
2012-12-10 10:30:00,31.43,31.47,31.41,31.47,110762.80041797285,11.8961,11.9113,11.8885,11.9113,110762.8004
2012-12-10 10:35:00,31.47,31.49,31.43,31.48,171786.83385579937,11.9113,11.9188,11.8961,11.915,171786.8339
2012-12-10 10:40:00,31.48,31.51,31.48,31.5,157157.78474399162,11.915,11.9264,11.915,11.9226,157157.7847
2012-12-10 10:45:00,31.51,31.52,31.47,31.51,234900.7314524556,11.9264,11.9302,11.9113,11.9264,234900.7315
2012-12-10 10:50:00,31.5,31.53,31.5,31.52,167189.13270637408,11.9226,11.934,11.9226,11.9302,167189.1327
2012-12-10 10:55:00,31.52,31.56,31.51,31.52,199582.02716823405,11.9302,11.9453,11.9264,11.9302,199582.0272
2012-12-10 11:00:00,31.52,31.52,31.47,31.5,239498.4326018809,11.9302,11.9302,11.9113,11.9226,239498.4326
2012-12-10 11:05:00,31.5,31.51,31.47,31.48,103657.26227795192,11.9226,11.9264,11.9113,11.915,103657.2623
2012-12-10 11:10:00,31.48,31.52,31.46,31.51,157993.73040752352,11.915,11.9302,11.9075,11.9264,157993.7304
2012-12-10 11:15:00,31.51,31.52,31.49,31.5,115987.46081504702,11.9264,11.9302,11.9188,11.9226,115987.4608
2012-12-10 11:20:00,31.5,31.5,31.42,31.44,147753.3960292581,11.9226,11.9226,11.8923,11.8999,147753.396
2012-12-10 11:25:00,31.43,31.44,31.41,31.42,98223.61546499476,11.8961,11.8999,11.8885,11.8923,98223.6155
2012-12-10 11:30:00,31.42,31.44,31.41,31.42,92789.9686520376,11.8923,11.8999,11.8885,11.8923,92789.9687
2012-12-10 11:35:00,31.42,31.45,31.42,31.44,101358.41170323928,11.8923,11.9037,11.8923,11.8999,101358.4117
2012-12-10 11:40:00,31.44,31.48,31.44,31.47,77115.98746081504,11.8999,11.915,11.8999,11.9113,77115.9875
2012-12-10 11:45:00,31.47,31.48,31.43,31.44,132288.40125391848,11.9113,11.915,11.8961,11.8999,132288.4013
2012-12-10 11:50:00,31.44,31.46,31.43,31.45,109508.88192267502,11.8999,11.9075,11.8961,11.9037,109508.8819
2012-12-10 11:55:00,31.45,31.45,31.42,31.42,94252.87356321838,11.9037,11.9037,11.8923,11.8923,94252.8736
2012-12-10 12:00:00,31.42,31.43,31.41,31.42,140229.88505747126,11.8923,11.8961,11.8885,11.8923,140229.8851
2012-12-10 12:05:00,31.42,31.46,31.41,31.45,89446.18599791013,11.8923,11.9075,11.8885,11.9037,89446.186
2012-12-10 12:10:00,31.45,31.45,31.41,31.44,85266.45768025078,11.9037,11.9037,11.8885,11.8999,85266.4577
2012-12-10 12:15:00,31.44,31.46,31.43,31.46,45350.05224660397,11.8999,11.9075,11.8961,11.9075,45350.0522
2012-12-10 12:20:00,31.45,31.47,31.43,31.43,95088.81922675026,11.9037,11.9113,11.8961,11.8961,95088.8192
2012-12-10 12:25:00,31.44,31.44,31.41,31.41,86520.37617554859,11.8999,11.8999,11.8885,11.8885,86520.3762
2012-12-10 12:30:00,31.41,31.45,31.41,31.44,62695.92476489028,11.8885,11.9037,11.8885,11.8999,62695.9248
2012-12-10 12:35:00,31.44,31.44,31.42,31.43,70010.44932079414,11.8999,11.8999,11.8923,11.8961,70010.4493
2012-12-10 12:40:00,31.44,31.44,31.42,31.43,70846.39498432602,11.8999,11.8999,11.8923,11.8961,70846.395
2012-12-10 12:45:00,31.43,31.44,31.41,31.41,43887.14733542319,11.8961,11.8999,11.8885,11.8885,43887.1473
2012-12-10 12:50:00,31.41,31.42,31.39,31.4,50574.71264367816,11.8885,11.8923,11.881,11.8848,50574.7126
2012-12-10 12:55:00,31.4,31.42,31.4,31.42,62904.91118077325,11.8848,11.8923,11.8848,11.8923,62904.9112
2012-12-10 13:00:00,31.42,31.42,31.38,31.41,80459.77011494253,11.8923,11.8923,11.8772,11.8885,80459.7701
2012-12-10 13:05:00,31.4,31.41,31.37,31.37,114524.55590386625,11.8848,11.8885,11.8734,11.8734,114524.5559
2012-12-10 13:10:00,31.37,31.38,31.36,31.37,94252.87356321838,11.8734,11.8772,11.8696,11.8734,94252.8736
2012-12-10 13:15:00,31.37,31.38,31.37,31.37,127272.72727272726,11.8734,11.8772,11.8734,11.8734,127272.7273
2012-12-10 13:20:00,31.37,31.38,31.36,31.37,91536.0501567398,11.8734,11.8772,11.8696,11.8734,91536.0502
2012-12-10 13:25:00,31.37,31.38,31.37,31.37,172831.7659352142,11.8734,11.8772,11.8734,11.8734,172831.7659
2012-12-10 13:30:00,31.37,31.39,31.37,31.39,56844.305120167184,11.8734,11.881,11.8734,11.881,56844.3051
2012-12-10 13:35:00,31.38,31.39,31.37,31.38,78578.89237199581,11.8772,11.881,11.8734,11.8772,78578.8924
2012-12-10 13:40:00,31.38,31.39,31.36,31.38,109717.868338558,11.8772,11.881,11.8696,11.8772,109717.8683
2012-12-10 13:45:00,31.38,31.39,31.36,31.38,145454.54545454544,11.8772,11.881,11.8696,11.8772,145454.5455
2012-12-10 13:50:00,31.38,31.38,31.36,31.37,108672.93625914316,11.8772,11.8772,11.8696,11.8734,108672.9363
2012-12-10 13:55:00,31.37,31.39,31.37,31.38,209404.3887147336,11.8734,11.881,11.8734,11.8772,209404.3887
2012-12-10 14:00:00,31.38,31.38,31.36,31.38,70219.43573667711,11.8772,11.8772,11.8696,11.8772,70219.4357
2012-12-10 14:05:00,31.38,31.38,31.37,31.37,95506.7920585162,11.8772,11.8772,11.8734,11.8734,95506.7921
2012-12-10 14:10:00,31.37,31.38,31.37,31.37,67711.59874608151,11.8734,11.8772,11.8734,11.8734,67711.5987
2012-12-10 14:15:00,31.37,31.38,31.36,31.38,64576.80250783699,11.8734,11.8772,11.8696,11.8772,64576.8025
2012-12-10 14:20:00,31.38,31.38,31.36,31.37,226332.2884012539,11.8772,11.8772,11.8696,11.8734,226332.2884
2012-12-10 14:25:00,31.37,31.38,31.36,31.37,85684.43051201671,11.8734,11.8772,11.8696,11.8734,85684.4305
2012-12-10 14:30:00,31.37,31.38,31.37,31.37,105120.1671891327,11.8734,11.8772,11.8734,11.8734,105120.1672
2012-12-10 14:35:00,31.37,31.37,31.34,31.34,213793.10344827583,11.8734,11.8734,11.8621,11.8621,213793.1034
2012-12-10 14:40:00,31.34,31.35,31.33,31.35,55381.400208986415,11.8621,11.8658,11.8583,11.8658,55381.4002
2012-12-10 14:45:00,31.35,31.35,31.33,31.33,80459.77011494253,11.8658,11.8658,11.8583,11.8583,80459.7701
2012-12-10 14:50:00,31.33,31.35,31.32,31.32,135423.19749216302,11.8583,11.8658,11.8545,11.8545,135423.1975
2012-12-10 14:55:00,31.33,31.36,31.32,31.35,115987.46081504702,11.8583,11.8696,11.8545,11.8658,115987.4608
2012-12-10 15:00:00,31.35,31.35,31.33,31.34,75653.08254963427,11.8658,11.8658,11.8583,11.8621,75653.0825
2012-12-10 15:05:00,31.34,31.34,31.31,31.31,99268.5475444096,11.8621,11.8621,11.8507,11.8507,99268.5475
2012-12-10 15:10:00,31.31,31.33,31.3,31.32,92371.99582027168,11.8507,11.8583,11.8469,11.8545,92371.9958
2012-12-10 15:15:00,31.32,31.32,31.3,31.3,90909.09090909093,11.8545,11.8545,11.8469,11.8469,90909.0909
2012-12-10 15:20:00,31.3,31.33,31.3,31.32,101776.3845350052,11.8469,11.8583,11.8469,11.8545,101776.3845
2012-12-10 15:25:00,31.32,31.33,31.3,31.33,66875.65308254963,11.8545,11.8583,11.8469,11.8583,66875.6531
2012-12-10 15:30:00,31.32,31.33,31.31,31.31,78996.86520376176,11.8545,11.8583,11.8507,11.8507,78996.8652
2012-12-10 15:35:00,31.31,31.32,31.3,31.31,100522.46603970742,11.8507,11.8545,11.8469,11.8507,100522.466
2012-12-10 15:40:00,31.31,31.31,31.28,31.29,174085.68443051202,11.8507,11.8507,11.8393,11.8431,174085.6844
2012-12-10 15:45:00,31.29,31.32,31.27,31.28,257680.25078369904,11.8431,11.8545,11.8356,11.8393,257680.2508
2012-12-10 15:50:00,31.28,31.29,31.27,31.27,241797.2831765935,11.8393,11.8431,11.8356,11.8356,241797.2832
2012-12-10 15:55:00,31.27,31.28,31.26,31.27,587878.7878787878,11.8356,11.8393,11.8318,11.8356,587878.7879
2012-12-11 09:30:00,31.26,31.34,31.25,31.31,538140.0208986416,11.8318,11.8621,11.828,11.8507,538140.0209
2012-12-11 09:35:00,31.34,31.39,31.29,31.37,210031.3479623824,11.8621,11.881,11.8431,11.8734,210031.348
2012-12-11 09:40:00,31.37,31.41,31.36,31.41,121003.13479623824,11.8734,11.8885,11.8696,11.8885,121003.1348
2012-12-11 09:45:00,31.41,31.41,31.35,31.39,190595.61128526644,11.8885,11.8885,11.8658,11.881,190595.6113
2012-12-11 09:50:00,31.39,31.46,31.39,31.46,235736.67711598743,11.881,11.9075,11.881,11.9075,235736.6771
2012-12-11 09:55:00,31.46,31.48,31.41,31.44,347544.40961337514,11.9075,11.915,11.8885,11.8999,347544.4096
2012-12-11 10:00:00,31.44,31.44,31.4,31.41,134587.25182863112,11.8999,11.8999,11.8848,11.8885,134587.2518
2012-12-11 10:05:00,31.41,31.47,31.41,31.47,207941.48380355275,11.8885,11.9113,11.8885,11.9113,207941.4838
2012-12-11 10:10:00,31.46,31.51,31.46,31.5,175548.58934169277,11.9075,11.9264,11.9075,11.9226,175548.5893
2012-12-11 10:15:00,31.5,31.53,31.48,31.52,219017.76384535004,11.9226,11.934,11.915,11.9302,219017.7638
2012-12-11 10:20:00,31.52,31.56,31.51,31.56,243678.1609195402,11.9302,11.9453,11.9264,11.9453,243678.1609
2012-12-11 10:25:00,31.56,31.63,31.55,31.63,1024451.4106583073,11.9453,11.9718,11.9415,11.9718,1024451.4107
2012-12-11 10:30:00,31.64,31.66,31.56,31.59,275444.09613375127,11.9756,11.9832,11.9453,11.9567,275444.0961
2012-12-11 10:35:00,31.58,31.65,31.58,31.64,247648.90282131665,11.9529,11.9794,11.9529,11.9756,247648.9028
2012-12-11 10:40:00,31.64,31.69,31.64,31.68,179728.31765935215,11.9756,11.9945,11.9756,11.9907,179728.3177
2012-12-11 10:45:00,31.69,31.7,31.67,31.69,133542.3197492163,11.9945,11.9983,11.987,11.9945,133542.3197
2012-12-11 10:50:00,31.69,31.69,31.66,31.66,145245.55903866247,11.9945,11.9945,11.9832,11.9832,145245.559
2012-12-11 10:55:00,31.66,31.67,31.64,31.65,116196.44723093,11.9832,11.987,11.9756,11.9794,116196.4472
2012-12-11 11:00:00,31.65,31.66,31.63,31.65,123719.95820271682,11.9794,11.9832,11.9718,11.9794,123719.9582
2012-12-11 11:05:00,31.65,31.67,31.63,31.63,262695.9247648903,11.9794,11.987,11.9718,11.9718,262695.9248
2012-12-11 11:10:00,31.63,31.66,31.63,31.63,178265.41274817137,11.9718,11.9832,11.9718,11.9718,178265.4127
2012-12-11 11:15:00,31.63,31.64,31.63,31.63,243469.17450365727,11.9718,11.9756,11.9718,11.9718,243469.1745
2012-12-11 11:20:00,31.63,31.72,31.63,31.71,356321.83908045973,11.9718,12.0059,11.9718,12.0021,356321.8391
2012-12-11 11:25:00,31.71,31.72,31.68,31.71,164263.32288401254,12.0021,12.0059,11.9907,12.0021,164263.3229
2012-12-11 11:30:00,31.71,31.71,31.67,31.69,108881.92267502612,12.0021,12.0021,11.987,11.9945,108881.9227
2012-12-11 11:35:00,31.69,31.71,31.68,31.68,121630.09404388716,11.9945,12.0021,11.9907,11.9907,121630.094
2012-12-11 11:40:00,31.68,31.68,31.67,31.67,109926.85475444097,11.9907,11.9907,11.987,11.987,109926.8548
2012-12-11 11:45:00,31.67,31.7,31.67,31.7,95506.7920585162,11.987,11.9983,11.987,11.9983,95506.7921
2012-12-11 11:50:00,31.69,31.7,31.67,31.67,80877.74294670846,11.9945,11.9983,11.987,11.987,80877.7429
2012-12-11 11:55:00,31.67,31.7,31.67,31.69,118913.27063740855,11.987,11.9983,11.987,11.9945,118913.2706
2012-12-11 12:00:00,31.7,31.71,31.65,31.65,197701.1494252873,11.9983,12.0021,11.9794,11.9794,197701.1494
2012-12-11 12:05:00,31.66,31.72,31.66,31.7,163427.37722048067,11.9832,12.0059,11.9832,11.9983,163427.3772
2012-12-11 12:10:00,31.71,31.72,31.7,31.71,138975.96656217345,12.0021,12.0059,11.9983,12.0021,138975.9666
2012-12-11 12:15:00,31.71,31.71,31.69,31.7,133751.30616509926,12.0021,12.0021,11.9945,11.9983,133751.3062
2012-12-11 12:20:00,31.7,31.73,31.68,31.72,143573.66771159874,11.9983,12.0097,11.9907,12.0059,143573.6677
2012-12-11 12:25:00,31.72,31.75,31.72,31.74,79414.83803552769,12.0059,12.0172,12.0059,12.0135,79414.838
2012-12-11 12:30:00,31.74,31.74,31.71,31.72,76907.00104493208,12.0135,12.0135,12.0021,12.0059,76907.001
2012-12-11 12:35:00,31.72,31.74,31.71,31.73,117868.33855799372,12.0059,12.0135,12.0021,12.0097,117868.3386
2012-12-11 12:40:00,31.73,31.74,31.71,31.71,128317.6593521421,12.0097,12.0135,12.0021,12.0021,128317.6594
2012-12-11 12:45:00,31.71,31.71,31.69,31.7,261859.9791013584,12.0021,12.0021,11.9945,11.9983,261859.9791
2012-12-11 12:50:00,31.7,31.7,31.65,31.65,224869.3834900732,11.9983,11.9983,11.9794,11.9794,224869.3835
2012-12-11 12:55:00,31.65,31.66,31.63,31.64,117868.33855799372,11.9794,11.9832,11.9718,11.9756,117868.3386
2012-12-11 13:00:00,31.64,31.66,31.63,31.66,82758.62068965517,11.9756,11.9832,11.9718,11.9832,82758.6207
2012-12-11 13:05:00,31.65,31.68,31.65,31.66,119122.25705329153,11.9794,11.9907,11.9794,11.9832,119122.2571
2012-12-11 13:10:00,31.66,31.67,31.65,31.65,142528.7356321839,11.9832,11.987,11.9794,11.9794,142528.7356
2012-12-11 13:15:00,31.65,31.67,31.64,31.66,129153.60501567398,11.9794,11.987,11.9756,11.9832,129153.605
2012-12-11 13:20:00,31.66,31.68,31.65,31.67,111180.77324973876,11.9832,11.9907,11.9794,11.987,111180.7732
2012-12-11 13:25:00,31.68,31.68,31.66,31.67,114315.56948798327,11.9907,11.9907,11.9832,11.987,114315.5695
2012-12-11 13:30:00,31.67,31.69,31.66,31.66,141692.78996865204,11.987,11.9945,11.9832,11.9832,141692.79
2012-12-11 13:35:00,31.66,31.67,31.64,31.65,218390.80459770115,11.9832,11.987,11.9756,11.9794,218390.8046
2012-12-11 13:40:00,31.64,31.65,31.63,31.65,88192.26750261233,11.9756,11.9794,11.9718,11.9794,88192.2675
2012-12-11 13:45:00,31.64,31.67,31.62,31.65,305747.1264367816,11.9756,11.987,11.968,11.9794,305747.1264
2012-12-11 13:50:00,31.65,31.66,31.63,31.64,130616.50992685476,11.9794,11.9832,11.9718,11.9756,130616.5099
2012-12-11 13:55:00,31.64,31.65,31.62,31.62,113688.61024033435,11.9756,11.9794,11.968,11.968,113688.6102
2012-12-11 14:00:00,31.62,31.64,31.62,31.64,78578.89237199581,11.968,11.9756,11.968,11.9756,78578.8924
2012-12-11 14:05:00,31.64,31.67,31.63,31.67,187669.8014629049,11.9756,11.987,11.9718,11.987,187669.8015
2012-12-11 14:10:00,31.67,31.69,31.66,31.68,115360.50156739813,11.987,11.9945,11.9832,11.9907,115360.5016
2012-12-11 14:15:00,31.67,31.71,31.67,31.71,96342.73772204808,11.987,12.0021,11.987,12.0021,96342.7377
2012-12-11 14:20:00,31.71,31.72,31.71,31.72,83176.5935214211,12.0021,12.0059,12.0021,12.0059,83176.5935
2012-12-11 14:25:00,31.71,31.73,31.71,31.73,120167.18913270636,12.0021,12.0097,12.0021,12.0097,120167.1891
2012-12-11 14:30:00,31.73,31.73,31.69,31.69,126645.76802507836,12.0097,12.0097,11.9945,11.9945,126645.768
2012-12-11 14:35:00,31.7,31.7,31.67,31.69,95297.80564263322,11.9983,11.9983,11.987,11.9945,95297.8056
2012-12-11 14:40:00,31.69,31.7,31.67,31.67,131452.4555903866,11.9945,11.9983,11.987,11.987,131452.4556
2012-12-11 14:45:00,31.67,31.68,31.64,31.66,120167.18913270636,11.987,11.9907,11.9756,11.9832,120167.1891
2012-12-11 14:50:00,31.66,31.67,31.64,31.64,96133.7513061651,11.9832,11.987,11.9756,11.9756,96133.7513
2012-12-11 14:55:00,31.64,31.65,31.63,31.64,106583.07210031348,11.9756,11.9794,11.9718,11.9756,106583.0721
2012-12-11 15:00:00,31.65,31.65,31.6,31.62,124555.90386624869,11.9794,11.9794,11.9605,11.968,124555.9039
2012-12-11 15:05:00,31.62,31.62,31.59,31.61,233855.7993730408,11.968,11.968,11.9567,11.9642,233855.7994
2012-12-11 15:10:00,31.61,31.62,31.6,31.61,116823.4064785789,11.9642,11.968,11.9605,11.9642,116823.4065
2012-12-11 15:15:00,31.61,31.61,31.6,31.6,161964.4723092999,11.9642,11.9642,11.9605,11.9605,161964.4723
2012-12-11 15:20:00,31.6,31.63,31.6,31.61,206896.5517241379,11.9605,11.9718,11.9605,11.9642,206896.5517
2012-12-11 15:25:00,31.61,31.63,31.6,31.62,168652.03761755486,11.9642,11.9718,11.9605,11.968,168652.0376
2012-12-11 15:30:00,31.63,31.63,31.6,31.61,215673.98119122256,11.9718,11.9718,11.9605,11.9642,215673.9812
2012-12-11 15:35:00,31.61,31.65,31.6,31.64,258725.18286311388,11.9642,11.9794,11.9605,11.9756,258725.1829
2012-12-11 15:40:00,31.64,31.66,31.62,31.64,243469.17450365727,11.9756,11.9832,11.968,11.9756,243469.1745
2012-12-11 15:45:00,31.64,31.67,31.63,31.66,201253.9184952978,11.9756,11.987,11.9718,11.9832,201253.9185
2012-12-11 15:50:00,31.66,31.68,31.65,31.67,257262.27795193312,11.9832,11.9907,11.9794,11.987,257262.278
2012-12-11 15:55:00,31.67,31.69,31.65,31.67,1004597.7011494252,11.987,11.9945,11.9794,11.987,1004597.7011
2012-12-12 09:30:00,31.68,31.7,31.61,31.64,453709.5088819226,11.9907,11.9983,11.9642,11.9756,453709.5089
2012-12-12 09:35:00,31.64,31.67,31.62,31.63,154858.934169279,11.9756,11.987,11.968,11.9718,154858.9342
2012-12-12 09:40:00,31.63,31.69,31.6,31.69,191431.5569487984,11.9718,11.9945,11.9605,11.9945,191431.5569
2012-12-12 09:45:00,31.68,31.76,31.66,31.76,268965.5172413793,11.9907,12.021,11.9832,12.021,268965.5172
2012-12-12 09:50:00,31.76,31.79,31.74,31.78,141483.80355276907,12.021,12.0324,12.0135,12.0286,141483.8036
2012-12-12 09:55:00,31.78,31.8,31.74,31.74,183281.08672936252,12.0286,12.0362,12.0135,12.0135,183281.0867
2012-12-12 10:00:00,31.74,31.74,31.69,31.71,100313.47962382445,12.0135,12.0135,11.9945,12.0021,100313.4796
2012-12-12 10:05:00,31.71,31.71,31.68,31.7,70010.44932079414,12.0021,12.0021,11.9907,11.9983,70010.4493
2012-12-12 10:10:00,31.7,31.7,31.65,31.66,90073.14524555903,11.9983,11.9983,11.9794,11.9832,90073.1452
2012-12-12 10:15:00,31.66,31.7,31.65,31.69,165517.24137931035,11.9832,11.9983,11.9794,11.9945,165517.2414
2012-12-12 10:20:00,31.7,31.72,31.68,31.71,70846.39498432602,11.9983,12.0059,11.9907,12.0021,70846.395
2012-12-12 10:25:00,31.71,31.71,31.69,31.71,92998.9550679206,12.0021,12.0021,11.9945,12.0021,92998.9551
2012-12-12 10:30:00,31.71,31.71,31.67,31.69,124555.90386624869,12.0021,12.0021,11.987,11.9945,124555.9039
2012-12-12 10:35:00,31.69,31.7,31.66,31.67,136259.14315569488,11.9945,11.9983,11.9832,11.987,136259.1432
2012-12-12 10:40:00,31.67,31.71,31.67,31.71,67711.59874608151,11.987,12.0021,11.987,12.0021,67711.5987
2012-12-12 10:45:00,31.71,31.71,31.7,31.71,86938.34900731452,12.0021,12.0021,11.9983,12.0021,86938.349
2012-12-12 10:50:00,31.71,31.72,31.68,31.68,157993.73040752352,12.0021,12.0059,11.9907,11.9907,157993.7304
2012-12-12 10:55:00,31.69,31.71,31.68,31.7,90073.14524555903,11.9945,12.0021,11.9907,11.9983,90073.1452
2012-12-12 11:00:00,31.7,31.72,31.7,31.71,50365.72622779519,11.9983,12.0059,11.9983,12.0021,50365.7262
2012-12-12 11:05:00,31.72,31.72,31.67,31.68,101149.42528735632,12.0059,12.0059,11.987,11.9907,101149.4253
2012-12-12 11:10:00,31.67,31.72,31.67,31.72,171786.83385579937,11.987,12.0059,11.987,12.0059,171786.8339
2012-12-12 11:15:00,31.72,31.74,31.71,31.74,91536.0501567398,12.0059,12.0135,12.0021,12.0135,91536.0502
2012-12-12 11:20:00,31.74,31.76,31.72,31.76,97178.68338557992,12.0135,12.021,12.0059,12.021,97178.6834
2012-12-12 11:25:00,31.76,31.79,31.76,31.78,62695.92476489028,12.021,12.0324,12.021,12.0286,62695.9248
2012-12-12 11:30:00,31.78,31.79,31.77,31.78,110553.81400208986,12.0286,12.0324,12.0248,12.0286,110553.814
2012-12-12 11:35:00,31.78,31.8,31.75,31.75,75653.08254963427,12.0286,12.0362,12.0172,12.0172,75653.0825
2012-12-12 11:40:00,31.75,31.77,31.75,31.76,86520.37617554859,12.0172,12.0248,12.0172,12.021,86520.3762
2012-12-12 11:45:00,31.76,31.79,31.75,31.79,101985.3709508882,12.021,12.0324,12.0172,12.0324,101985.371
2012-12-12 11:50:00,31.78,31.79,31.77,31.78,107210.03134796236,12.0286,12.0324,12.0248,12.0286,107210.0313
2012-12-12 11:55:00,31.79,31.79,31.75,31.76,86520.37617554859,12.0324,12.0324,12.0172,12.021,86520.3762
2012-12-12 12:00:00,31.76,31.78,31.76,31.77,88401.25391849529,12.021,12.0286,12.021,12.0248,88401.2539
2012-12-12 12:05:00,31.77,31.78,31.75,31.76,119122.25705329153,12.0248,12.0286,12.0172,12.021,119122.2571
2012-12-12 12:10:00,31.75,31.77,31.75,31.76,119540.22988505747,12.0172,12.0248,12.0172,12.021,119540.2299
2012-12-12 12:15:00,31.76,31.77,31.74,31.74,150470.21943573668,12.021,12.0248,12.0135,12.0135,150470.2194
2012-12-12 12:20:00,31.75,31.78,31.73,31.74,364681.2957157785,12.0172,12.0286,12.0097,12.0135,364681.2957
2012-12-12 12:25:00,31.74,31.76,31.73,31.74,112434.69174503656,12.0135,12.021,12.0097,12.0135,112434.6917
2012-12-12 12:30:00,31.75,31.82,31.73,31.81,283594.566353187,12.0172,12.0437,12.0097,12.0399,283594.5664
2012-12-12 12:35:00,31.8,31.85,31.78,31.85,251201.67189132705,12.0362,12.0551,12.0286,12.0551,251201.6719
2012-12-12 12:40:00,31.85,31.87,31.81,31.87,196238.24451410657,12.0551,12.0627,12.0399,12.0627,196238.2445
2012-12-12 12:45:00,31.87,31.93,31.85,31.91,200000.0,12.0627,12.0854,12.0551,12.0778,200000.0
2012-12-12 12:50:00,31.9,31.96,31.9,31.93,192476.4890282132,12.074,12.0967,12.074,12.0854,192476.489
2012-12-12 12:55:00,31.92,31.94,31.92,31.94,149425.28735632185,12.0816,12.0892,12.0816,12.0892,149425.2874
2012-12-12 13:00:00,31.94,31.96,31.94,31.94,415882.9676071055,12.0892,12.0967,12.0892,12.0892,415882.9676
2012-12-12 13:05:00,31.94,31.97,31.93,31.95,192476.4890282132,12.0892,12.1005,12.0854,12.0929,192476.489
2012-12-12 13:10:00,31.95,31.98,31.94,31.95,225705.329153605,12.0929,12.1043,12.0892,12.0929,225705.3292
2012-12-12 13:15:00,31.95,31.96,31.93,31.95,235945.6635318704,12.0929,12.0967,12.0854,12.0929,235945.6635
2012-12-12 13:20:00,31.95,31.98,31.94,31.95,264576.8025078369,12.0929,12.1043,12.0892,12.0929,264576.8025
2012-12-12 13:25:00,31.95,31.96,31.93,31.95,138975.96656217345,12.0929,12.0967,12.0854,12.0929,138975.9666
2012-12-12 13:30:00,31.94,31.96,31.93,31.94,157575.75757575757,12.0892,12.0967,12.0854,12.0892,157575.7576
2012-12-12 13:35:00,31.94,31.96,31.94,31.95,92998.9550679206,12.0892,12.0967,12.0892,12.0929,92998.9551
2012-12-12 13:40:00,31.94,31.95,31.92,31.92,148798.32810867293,12.0892,12.0929,12.0816,12.0816,148798.3281
2012-12-12 13:45:00,31.92,31.93,31.88,31.91,132288.40125391848,12.0816,12.0854,12.0664,12.0778,132288.4013
2012-12-12 13:50:00,31.91,31.92,31.89,31.92,99686.52037617554,12.0778,12.0816,12.0702,12.0816,99686.5204
2012-12-12 13:55:00,31.91,31.95,31.91,31.95,132915.3605015674,12.0778,12.0929,12.0778,12.0929,132915.3605
2012-12-12 14:00:00,31.94,31.97,31.93,31.95,138975.96656217345,12.0892,12.1005,12.0854,12.0929,138975.9666
2012-12-12 14:05:00,31.95,31.99,31.95,31.97,127481.71368861024,12.0929,12.1081,12.0929,12.1005,127481.7137
2012-12-12 14:10:00,31.97,31.98,31.95,31.97,93625.91431556948,12.1005,12.1043,12.0929,12.1005,93625.9143
2012-12-12 14:15:00,31.97,31.97,31.95,31.95,83803.55276907001,12.1005,12.1005,12.0929,12.0929,83803.5528
2012-12-12 14:20:00,31.96,31.96,31.92,31.93,176593.5214211076,12.0967,12.0967,12.0816,12.0854,176593.5214
2012-12-12 14:25:00,31.93,31.93,31.89,31.92,111598.7460815047,12.0854,12.0854,12.0702,12.0816,111598.7461
2012-12-12 14:30:00,31.93,31.93,31.88,31.89,140647.8578892372,12.0854,12.0854,12.0664,12.0702,140647.8579
2012-12-12 14:35:00,31.9,31.91,31.84,31.86,276071.0553814002,12.074,12.0778,12.0513,12.0589,276071.0554
2012-12-12 14:40:00,31.86,31.88,31.85,31.87,386415.8829676071,12.0589,12.0664,12.0551,12.0627,386415.883
2012-12-12 14:45:00,31.87,31.89,31.84,31.84,322466.039707419,12.0627,12.0702,12.0513,12.0513,322466.0397
2012-12-12 14:50:00,31.84,31.85,31.78,31.79,330407.52351097175,12.0513,12.0551,12.0286,12.0324,330407.5235
2012-12-12 14:55:00,31.79,31.82,31.78,31.8,295297.80564263323,12.0324,12.0437,12.0286,12.0362,295297.8056
2012-12-12 15:00:00,31.79,31.8,31.72,31.72,274608.15047021944,12.0324,12.0362,12.0059,12.0059,274608.1505
2012-12-12 15:05:00,31.72,31.75,31.71,31.71,296551.724137931,12.0059,12.0172,12.0021,12.0021,296551.7241
2012-12-12 15:10:00,31.71,31.73,31.67,31.68,185370.95088819225,12.0021,12.0097,11.987,11.9907,185370.9509
2012-12-12 15:15:00,31.69,31.71,31.68,31.71,184743.99164054336,11.9945,12.0021,11.9907,12.0021,184743.9916
2012-12-12 15:20:00,31.71,31.72,31.69,31.7,443260.1880877743,12.0021,12.0059,11.9945,11.9983,443260.1881
2012-12-12 15:25:00,31.7,31.71,31.61,31.63,546708.4639498432,11.9983,12.0021,11.9642,11.9718,546708.4639
2012-12-12 15:30:00,31.63,31.71,31.62,31.66,325182.8631138976,11.9718,12.0021,11.968,11.9832,325182.8631
2012-12-12 15:35:00,31.66,31.68,31.63,31.63,239498.4326018809,11.9832,11.9907,11.9718,11.9718,239498.4326
2012-12-12 15:40:00,31.64,31.64,31.58,31.58,504075.2351097179,11.9756,11.9756,11.9529,11.9529,504075.2351
2012-12-12 15:45:00,31.59,31.59,31.52,31.57,866875.6530825496,11.9567,11.9567,11.9302,11.9491,866875.6531
2012-12-12 15:50:00,31.58,31.61,31.57,31.61,442633.2288401254,11.9529,11.9642,11.9491,11.9642,442633.2288
2012-12-12 15:55:00,31.6,31.61,31.52,31.59,879414.8380355276,11.9605,11.9642,11.9302,11.9567,879414.838
2012-12-13 09:30:00,31.59,31.6,31.51,31.58,397910.1358411703,11.9567,11.9605,11.9264,11.9529,397910.1358
2012-12-13 09:35:00,31.58,31.58,31.45,31.47,446185.99791013583,11.9529,11.9529,11.9037,11.9113,446185.9979
2012-12-13 09:40:00,31.46,31.52,31.42,31.45,129780.56426332289,11.9075,11.9302,11.8923,11.9037,129780.5643
2012-12-13 09:45:00,31.46,31.47,31.4,31.42,201253.9184952978,11.9075,11.9113,11.8848,11.8923,201253.9185
2012-12-13 09:50:00,31.42,31.52,31.42,31.49,226541.27481713687,11.8923,11.9302,11.8923,11.9188,226541.2748
2012-12-13 09:55:00,31.49,31.5,31.43,31.44,137722.04806687564,11.9188,11.9226,11.8961,11.8999,137722.0481
2012-12-13 10:00:00,31.44,31.48,31.42,31.46,194357.36677115987,11.8999,11.915,11.8923,11.9075,194357.3668
2012-12-13 10:05:00,31.46,31.47,31.41,31.42,183699.05956112847,11.9075,11.9113,11.8885,11.8923,183699.0596
2012-12-13 10:10:00,31.43,31.49,31.41,31.49,281295.7157784744,11.8961,11.9188,11.8885,11.9188,281295.7158
2012-12-13 10:15:00,31.48,31.49,31.45,31.46,261442.00626959247,11.915,11.9188,11.9037,11.9075,261442.0063
2012-12-13 10:20:00,31.46,31.47,31.4,31.4,184117.03239289444,11.9075,11.9113,11.8848,11.8848,184117.0324
2012-12-13 10:25:00,31.4,31.49,31.4,31.49,239498.4326018809,11.8848,11.9188,11.8848,11.9188,239498.4326
2012-12-13 10:30:00,31.49,31.5,31.47,31.49,389132.7063740857,11.9188,11.9226,11.9113,11.9188,389132.7064
2012-12-13 10:35:00,31.49,31.5,31.44,31.45,210658.3072100313,11.9188,11.9226,11.8999,11.9037,210658.3072
2012-12-13 10:40:00,31.44,31.44,31.34,31.34,290073.14524555905,11.8999,11.8999,11.8621,11.8621,290073.1452
2012-12-13 10:45:00,31.34,31.35,31.31,31.32,549634.2737722048,11.8621,11.8658,11.8507,11.8545,549634.2738
2012-12-13 10:50:00,31.31,31.32,31.29,31.32,162173.45872518286,11.8507,11.8545,11.8431,11.8545,162173.4587
2012-12-13 10:55:00,31.32,31.32,31.27,31.28,175548.58934169277,11.8545,11.8545,11.8356,11.8393,175548.5893
2012-12-13 11:00:00,31.28,31.29,31.25,31.27,235109.7178683385,11.8393,11.8431,11.828,11.8356,235109.7179
2012-12-13 11:05:00,31.27,31.27,31.24,31.26,180355.27690700104,11.8356,11.8356,11.8242,11.8318,180355.2769
2012-12-13 11:10:00,31.26,31.26,31.21,31.23,223824.4514106583,11.8318,11.8318,11.8128,11.8204,223824.4514
2012-12-13 11:15:00,31.23,31.3,31.22,31.3,182654.1274817137,11.8204,11.8469,11.8166,11.8469,182654.1275
2012-12-13 11:20:00,31.3,31.31,31.27,31.27,92371.99582027168,11.8469,11.8507,11.8356,11.8356,92371.9958
2012-12-13 11:25:00,31.27,31.28,31.24,31.28,143573.66771159874,11.8356,11.8393,11.8242,11.8393,143573.6677
2012-12-13 11:30:00,31.29,31.33,31.28,31.33,186206.8965517241,11.8431,11.8583,11.8393,11.8583,186206.8966
2012-12-13 11:35:00,31.33,31.36,31.32,31.33,127063.7408568443,11.8583,11.8696,11.8545,11.8583,127063.7409
2012-12-13 11:40:00,31.32,31.35,31.32,31.33,146081.50470219436,11.8545,11.8658,11.8545,11.8583,146081.5047
2012-12-13 11:45:00,31.33,31.37,31.31,31.37,380982.23615464993,11.8583,11.8734,11.8507,11.8734,380982.2362
2012-12-13 11:50:00,31.37,31.37,31.33,31.33,98641.5882967607,11.8734,11.8734,11.8583,11.8583,98641.5883
2012-12-13 11:55:00,31.33,31.33,31.3,31.3,108672.93625914316,11.8583,11.8583,11.8469,11.8469,108672.9363
2012-12-13 12:00:00,31.3,31.32,31.29,31.3,72518.28631138976,11.8469,11.8545,11.8431,11.8469,72518.2863
2012-12-13 12:05:00,31.3,31.31,31.28,31.29,95088.81922675026,11.8469,11.8507,11.8393,11.8431,95088.8192
2012-12-13 12:10:00,31.29,31.29,31.25,31.27,123301.98537095088,11.8431,11.8431,11.828,11.8356,123301.9854
2012-12-13 12:15:00,31.27,31.27,31.24,31.24,56426.33228840125,11.8356,11.8356,11.8242,11.8242,56426.3323
2012-12-13 12:20:00,31.24,31.28,31.24,31.27,108045.97701149424,11.8242,11.8393,11.8242,11.8356,108045.977
2012-12-13 12:25:00,31.27,31.27,31.24,31.25,110971.7868338558,11.8356,11.8356,11.8242,11.828,110971.7868
2012-12-13 12:30:00,31.25,31.27,31.24,31.26,101776.3845350052,11.828,11.8356,11.8242,11.8318,101776.3845
2012-12-13 12:35:00,31.26,31.26,31.24,31.25,74190.1776384535,11.8318,11.8318,11.8242,11.828,74190.1776
2012-12-13 12:40:00,31.25,31.25,31.18,31.18,115987.46081504702,11.828,11.828,11.8015,11.8015,115987.4608
2012-12-13 12:45:00,31.18,31.2,31.17,31.2,122048.06687565308,11.8015,11.8091,11.7977,11.8091,122048.0669
2012-12-13 12:50:00,31.2,31.24,31.2,31.23,57889.23719958203,11.8091,11.8242,11.8091,11.8204,57889.2372
2012-12-13 12:55:00,31.23,31.25,31.22,31.25,79205.85161964472,11.8204,11.828,11.8166,11.828,79205.8516
2012-12-13 13:00:00,31.25,31.27,31.24,31.25,87565.30825496343,11.828,11.8356,11.8242,11.828,87565.3083
2012-12-13 13:05:00,31.25,31.25,31.21,31.21,45141.065830721,11.828,11.828,11.8128,11.8128,45141.0658
2012-12-13 13:10:00,31.22,31.22,31.16,31.17,178056.4263322884,11.8166,11.8166,11.7939,11.7977,178056.4263
2012-12-13 13:15:00,31.17,31.18,31.16,31.16,113479.6238244514,11.7977,11.8015,11.7939,11.7939,113479.6238
2012-12-13 13:20:00,31.16,31.16,31.15,31.16,136468.12957157785,11.7939,11.7939,11.7901,11.7939,136468.1296
2012-12-13 13:25:00,31.16,31.17,31.14,31.15,90909.09090909093,11.7939,11.7977,11.7864,11.7901,90909.0909
2012-12-13 13:30:00,31.14,31.14,31.12,31.13,211285.26645768023,11.7864,11.7864,11.7788,11.7826,211285.2665
2012-12-13 13:35:00,31.13,31.13,31.11,31.12,127272.72727272726,11.7826,11.7826,11.775,11.7788,127272.7273
2012-12-13 13:40:00,31.13,31.13,31.07,31.08,281713.68861024035,11.7826,11.7826,11.7599,11.7636,281713.6886
2012-12-13 13:45:00,31.08,31.08,31.05,31.06,102194.35736677116,11.7636,11.7636,11.7523,11.7561,102194.3574
2012-12-13 13:50:00,31.06,31.12,31.05,31.12,96969.69696969696,11.7561,11.7788,11.7523,11.7788,96969.697
2012-12-13 13:55:00,31.11,31.14,31.11,31.14,86520.37617554859,11.775,11.7864,11.775,11.7864,86520.3762
2012-12-13 14:00:00,31.14,31.16,31.13,31.14,83385.57993730408,11.7864,11.7939,11.7826,11.7864,83385.5799
2012-12-13 14:05:00,31.15,31.15,31.07,31.09,169696.9696969697,11.7901,11.7901,11.7599,11.7674,169696.9697
2012-12-13 14:10:00,31.09,31.11,31.08,31.09,104702.19435736677,11.7674,11.775,11.7636,11.7674,104702.1944
2012-12-13 14:15:00,31.1,31.12,31.08,31.11,123928.94461859978,11.7712,11.7788,11.7636,11.775,123928.9446
2012-12-13 14:20:00,31.11,31.16,31.1,31.16,182445.1410658307,11.775,11.7939,11.7712,11.7939,182445.1411
2012-12-13 14:25:00,31.15,31.21,31.14,31.19,159874.60815047022,11.7901,11.8128,11.7864,11.8053,159874.6082
2012-12-13 14:30:00,31.19,31.22,31.17,31.21,89864.15882967607,11.8053,11.8166,11.7977,11.8128,89864.1588
2012-12-13 14:35:00,31.21,31.23,31.18,31.18,207314.52455590383,11.8128,11.8204,11.8015,11.8015,207314.5246
2012-12-13 14:40:00,31.19,31.19,31.17,31.19,50574.71264367816,11.8053,11.8053,11.7977,11.8053,50574.7126
2012-12-13 14:45:00,31.19,31.23,31.18,31.23,70219.43573667711,11.8053,11.8204,11.8015,11.8204,70219.4357
2012-12-13 14:50:00,31.23,31.26,31.23,31.24,101985.3709508882,11.8204,11.8318,11.8204,11.8242,101985.371
2012-12-13 14:55:00,31.24,31.25,31.24,31.25,113061.65099268548,11.8242,11.828,11.8242,11.828,113061.651
2012-12-13 15:00:00,31.25,31.25,31.22,31.22,150052.24660397074,11.828,11.828,11.8166,11.8166,150052.2466
2012-12-13 15:05:00,31.22,31.23,31.19,31.2,159247.64890282133,11.8166,11.8204,11.8053,11.8091,159247.6489
2012-12-13 15:10:00,31.19,31.22,31.19,31.21,159456.63531870427,11.8053,11.8166,11.8053,11.8128,159456.6353
2012-12-13 15:15:00,31.21,31.21,31.18,31.19,158202.71682340646,11.8128,11.8128,11.8015,11.8053,158202.7168
2012-12-13 15:20:00,31.19,31.2,31.18,31.19,171159.87460815045,11.8053,11.8091,11.8015,11.8053,171159.8746
2012-12-13 15:25:00,31.19,31.2,31.18,31.2,117450.36572622778,11.8053,11.8091,11.8015,11.8091,117450.3657
2012-12-13 15:30:00,31.2,31.22,31.19,31.21,207314.52455590383,11.8091,11.8166,11.8053,11.8128,207314.5246
2012-12-13 15:35:00,31.21,31.27,31.2,31.26,216300.94043887148,11.8128,11.8356,11.8091,11.8318,216300.9404
2012-12-13 15:40:00,31.27,31.29,31.24,31.25,243051.2016718913,11.8356,11.8431,11.8242,11.828,243051.2017
2012-12-13 15:45:00,31.24,31.26,31.23,31.23,193103.4482758621,11.8242,11.8318,11.8204,11.8204,193103.4483
2012-12-13 15:50:00,31.24,31.26,31.23,31.26,168234.0647857889,11.8242,11.8318,11.8204,11.8318,168234.0648
2012-12-13 15:55:00,31.26,31.27,31.21,31.26,633019.8537095089,11.8318,11.8356,11.8128,11.8318,633019.8537
2012-12-14 09:30:00,31.1,31.25,31.08,31.15,356321.83908045973,11.7712,11.828,11.7636,11.7901,356321.8391
2012-12-14 09:35:00,31.14,31.22,31.12,31.22,137931.0344827586,11.7864,11.8166,11.7788,11.8166,137931.0345
2012-12-14 09:40:00,31.21,31.27,31.18,31.2,180982.23615465,11.8128,11.8356,11.8015,11.8091,180982.2362
2012-12-14 09:45:00,31.2,31.22,31.17,31.18,120585.16196447233,11.8091,11.8166,11.7977,11.8015,120585.162
2012-12-14 09:50:00,31.19,31.25,31.19,31.21,143155.6948798328,11.8053,11.828,11.8053,11.8128,143155.6949
2012-12-14 09:55:00,31.21,31.24,31.2,31.23,95506.7920585162,11.8128,11.8242,11.8091,11.8204,95506.7921
2012-12-14 10:00:00,31.23,31.24,31.18,31.23,115987.46081504702,11.8204,11.8242,11.8015,11.8204,115987.4608
2012-12-14 10:05:00,31.24,31.28,31.23,31.25,155694.87983281087,11.8242,11.8393,11.8204,11.828,155694.8798
2012-12-14 10:10:00,31.25,31.3,31.21,31.27,170741.90177638453,11.828,11.8469,11.8128,11.8356,170741.9018
2012-12-14 10:15:00,31.27,31.29,31.24,31.24,277115.98746081506,11.8356,11.8431,11.8242,11.8242,277115.9875
2012-12-14 10:20:00,31.25,31.26,31.21,31.23,143573.66771159874,11.828,11.8318,11.8128,11.8204,143573.6677
2012-12-14 10:25:00,31.24,31.27,31.23,31.23,144827.58620689655,11.8242,11.8356,11.8204,11.8204,144827.5862
2012-12-14 10:30:00,31.23,31.27,31.23,31.27,101358.41170323928,11.8204,11.8356,11.8204,11.8356,101358.4117
2012-12-14 10:35:00,31.26,31.27,31.26,31.27,155903.86624869384,11.8318,11.8356,11.8318,11.8356,155903.8662
2012-12-14 10:40:00,31.27,31.29,31.26,31.29,103239.289446186,11.8356,11.8431,11.8318,11.8431,103239.2894
2012-12-14 10:45:00,31.29,31.33,31.27,31.33,239080.4597701149,11.8431,11.8583,11.8356,11.8583,239080.4598
2012-12-14 10:50:00,31.33,31.36,31.3,31.3,315987.46081504703,11.8583,11.8696,11.8469,11.8469,315987.4608
2012-12-14 10:55:00,31.3,31.31,31.24,31.25,154858.934169279,11.8469,11.8507,11.8242,11.828,154858.9342
2012-12-14 11:00:00,31.25,31.27,31.21,31.27,326645.76802507835,11.828,11.8356,11.8128,11.8356,326645.768
2012-12-14 11:05:00,31.27,31.3,31.26,31.29,139811.91222570534,11.8356,11.8469,11.8318,11.8431,139811.9122
2012-12-14 11:10:00,31.29,31.3,31.25,31.25,302612.3301985371,11.8431,11.8469,11.828,11.828,302612.3302
2012-12-14 11:15:00,31.24,31.25,31.22,31.22,217554.8589341693,11.8242,11.828,11.8166,11.8166,217554.8589
2012-12-14 11:20:00,31.22,31.23,31.2,31.2,109299.89550679206,11.8166,11.8204,11.8091,11.8091,109299.8955
2012-12-14 11:25:00,31.2,31.24,31.2,31.24,100731.45245559038,11.8091,11.8242,11.8091,11.8242,100731.4525
2012-12-14 11:30:00,31.24,31.26,31.23,31.25,81086.72936259143,11.8242,11.8318,11.8204,11.828,81086.7294
2012-12-14 11:35:00,31.26,31.26,31.22,31.25,108254.9634273772,11.8318,11.8318,11.8166,11.828,108254.9634
2012-12-14 11:40:00,31.25,31.27,31.25,31.27,83594.56635318704,11.828,11.8356,11.828,11.8356,83594.5664
2012-12-14 11:45:00,31.27,31.29,31.26,31.27,90909.09090909093,11.8356,11.8431,11.8318,11.8356,90909.0909
2012-12-14 11:50:00,31.27,31.27,31.26,31.27,48484.84848484848,11.8356,11.8356,11.8318,11.8356,48484.8485
2012-12-14 11:55:00,31.26,31.3,31.26,31.29,91745.03657262278,11.8318,11.8469,11.8318,11.8431,91745.0366
2012-12-14 12:00:00,31.29,31.31,31.27,31.31,104075.23510971786,11.8431,11.8507,11.8356,11.8507,104075.2351
2012-12-14 12:05:00,31.31,31.34,31.3,31.33,106583.07210031348,11.8507,11.8621,11.8469,11.8583,106583.0721
2012-12-14 12:10:00,31.33,31.35,31.33,31.33,80668.7565308255,11.8583,11.8658,11.8583,11.8583,80668.7565
2012-12-14 12:15:00,31.34,31.37,31.32,31.32,124137.93103448275,11.8621,11.8734,11.8545,11.8545,124137.931
2012-12-14 12:20:00,31.32,31.32,31.28,31.28,98223.61546499476,11.8545,11.8545,11.8393,11.8393,98223.6155
2012-12-14 12:25:00,31.28,31.32,31.27,31.31,51410.65830721003,11.8393,11.8545,11.8356,11.8507,51410.6583
2012-12-14 12:30:00,31.31,31.33,31.31,31.32,53082.54963427377,11.8507,11.8583,11.8507,11.8545,53082.5496
2012-12-14 12:35:00,31.32,31.32,31.27,31.27,61442.00626959247,11.8545,11.8545,11.8356,11.8356,61442.0063
2012-12-14 12:40:00,31.27,31.29,31.27,31.28,54963.42737722048,11.8356,11.8431,11.8356,11.8393,54963.4274
2012-12-14 12:45:00,31.28,31.28,31.26,31.27,63531.87042842215,11.8393,11.8393,11.8318,11.8356,63531.8704
2012-12-14 12:50:00,31.27,31.28,31.26,31.28,50783.69905956113,11.8356,11.8393,11.8318,11.8393,50783.6991
2012-12-14 12:55:00,31.27,31.3,31.27,31.3,55799.37304075235,11.8356,11.8469,11.8356,11.8469,55799.373
2012-12-14 13:00:00,31.3,31.33,31.3,31.32,52664.57680250784,11.8469,11.8583,11.8469,11.8545,52664.5768
2012-12-14 13:05:00,31.32,31.32,31.31,31.31,57262.27795193312,11.8545,11.8545,11.8507,11.8507,57262.278
2012-12-14 13:10:00,31.31,31.32,31.29,31.31,97178.68338557992,11.8507,11.8545,11.8431,11.8507,97178.6834
2012-12-14 13:15:00,31.31,31.31,31.28,31.28,46394.984326018806,11.8507,11.8507,11.8393,11.8393,46394.9843
2012-12-14 13:20:00,31.28,31.29,31.27,31.27,48066.87565308255,11.8393,11.8431,11.8356,11.8356,48066.8757
2012-12-14 13:25:00,31.27,31.28,31.27,31.28,52455.59038662487,11.8356,11.8393,11.8356,11.8393,52455.5904
2012-12-14 13:30:00,31.28,31.3,31.27,31.3,111180.77324973876,11.8393,11.8469,11.8356,11.8469,111180.7732
2012-12-14 13:35:00,31.3,31.31,31.29,31.31,63113.89759665621,11.8469,11.8507,11.8431,11.8507,63113.8976
2012-12-14 13:40:00,31.3,31.32,31.3,31.3,79205.85161964472,11.8469,11.8545,11.8469,11.8469,79205.8516
2012-12-14 13:45:00,31.3,31.33,31.3,31.3,154022.9885057471,11.8469,11.8583,11.8469,11.8469,154022.9885
2012-12-14 13:50:00,31.3,31.32,31.3,31.31,93207.94148380354,11.8469,11.8545,11.8469,11.8507,93207.9415
2012-12-14 13:55:00,31.31,31.31,31.29,31.29,85475.44409613375,11.8507,11.8507,11.8431,11.8431,85475.4441
2012-12-14 14:00:00,31.29,31.31,31.29,31.29,123510.97178683383,11.8431,11.8507,11.8431,11.8431,123510.9718
2012-12-14 14:05:00,31.29,31.29,31.27,31.27,307628.00417972833,11.8431,11.8431,11.8356,11.8356,307628.0042
2012-12-14 14:10:00,31.27,31.27,31.26,31.27,365935.21421107627,11.8356,11.8356,11.8318,11.8356,365935.2142
2012-12-14 14:15:00,31.27,31.27,31.26,31.26,233437.8265412748,11.8356,11.8356,11.8318,11.8318,233437.8265
2012-12-14 14:20:00,31.27,31.27,31.24,31.24,99268.5475444096,11.8356,11.8356,11.8242,11.8242,99268.5475
2012-12-14 14:25:00,31.24,31.25,31.21,31.21,136886.10240334377,11.8242,11.828,11.8128,11.8128,136886.1024
2012-12-14 14:30:00,31.21,31.23,31.2,31.23,117241.37931034484,11.8128,11.8204,11.8091,11.8204,117241.3793
2012-12-14 14:35:00,31.23,31.24,31.2,31.23,163636.36363636362,11.8204,11.8242,11.8091,11.8204,163636.3636
2012-12-14 14:40:00,31.23,31.23,31.21,31.22,75653.08254963427,11.8204,11.8204,11.8128,11.8166,75653.0825
2012-12-14 14:45:00,31.21,31.25,31.21,31.24,151933.12434691744,11.8128,11.828,11.8128,11.8242,151933.1243
2012-12-14 14:50:00,31.25,31.27,31.24,31.25,112643.67816091952,11.828,11.8356,11.8242,11.828,112643.6782
2012-12-14 14:55:00,31.25,31.26,31.22,31.22,170114.9425287356,11.828,11.8318,11.8166,11.8166,170114.9425
2012-12-14 15:00:00,31.23,31.24,31.21,31.21,152769.07001044933,11.8204,11.8242,11.8128,11.8128,152769.07
2012-12-14 15:05:00,31.22,31.23,31.19,31.2,275026.1233019854,11.8166,11.8204,11.8053,11.8091,275026.1233
2012-12-14 15:10:00,31.2,31.25,31.19,31.24,240961.33751306165,11.8091,11.828,11.8053,11.8242,240961.3375
2012-12-14 15:15:00,31.24,31.26,31.23,31.25,215256.00835945664,11.8242,11.8318,11.8204,11.828,215256.0084
2012-12-14 15:20:00,31.25,31.26,31.24,31.25,119122.25705329153,11.828,11.8318,11.8242,11.828,119122.2571
2012-12-14 15:25:00,31.24,31.25,31.23,31.24,135423.19749216302,11.8242,11.828,11.8204,11.8242,135423.1975
2012-12-14 15:30:00,31.24,31.28,31.24,31.26,238035.5276907001,11.8242,11.8393,11.8242,11.8318,238035.5277
2012-12-14 15:35:00,31.26,31.29,31.25,31.28,304493.20794148376,11.8318,11.8431,11.828,11.8393,304493.2079
2012-12-14 15:40:00,31.27,31.28,31.26,31.26,239289.4461859979,11.8356,11.8393,11.8318,11.8318,239289.4462
2012-12-14 15:45:00,31.26,31.27,31.25,31.27,389550.6792058516,11.8318,11.8356,11.828,11.8356,389550.6792
2012-12-14 15:50:00,31.26,31.27,31.22,31.26,362800.41797283175,11.8318,11.8356,11.8166,11.8318,362800.418
2012-12-14 15:55:00,31.25,31.27,31.23,31.27,626750.2612330199,11.828,11.8356,11.8204,11.8356,626750.2612
2012-12-17 09:30:00,31.38,31.4,31.34,31.37,356948.7983281087,11.8772,11.8848,11.8621,11.8734,356948.7983
2012-12-17 09:35:00,31.35,31.37,31.3,31.31,228213.16614420063,11.8658,11.8734,11.8469,11.8507,228213.1661
2012-12-17 09:40:00,31.31,31.34,31.31,31.33,177847.43991640542,11.8507,11.8621,11.8507,11.8583,177847.4399
2012-12-17 09:45:00,31.33,31.36,31.32,31.34,205015.6739811912,11.8583,11.8696,11.8545,11.8621,205015.674
2012-12-17 09:50:00,31.34,31.38,31.34,31.37,252873.5632183908,11.8621,11.8772,11.8621,11.8734,252873.5632
2012-12-17 09:55:00,31.37,31.42,31.37,31.4,203552.76907001043,11.8734,11.8923,11.8734,11.8848,203552.7691
2012-12-17 10:00:00,31.4,31.43,31.39,31.4,123301.98537095088,11.8848,11.8961,11.881,11.8848,123301.9854
2012-12-17 10:05:00,31.4,31.4,31.36,31.36,97596.65621734588,11.8848,11.8848,11.8696,11.8696,97596.6562
2012-12-17 10:10:00,31.36,31.36,31.31,31.32,129989.55067920584,11.8696,11.8696,11.8507,11.8545,129989.5507
2012-12-17 10:15:00,31.32,31.32,31.29,31.31,138349.00731452456,11.8545,11.8545,11.8431,11.8507,138349.0073
2012-12-17 10:20:00,31.31,31.31,31.26,31.27,145663.5318704284,11.8507,11.8507,11.8318,11.8356,145663.5319
2012-12-17 10:25:00,31.27,31.28,31.26,31.26,56008.35945663532,11.8356,11.8393,11.8318,11.8318,56008.3595
2012-12-17 10:30:00,31.26,31.29,31.26,31.29,91536.0501567398,11.8318,11.8431,11.8318,11.8431,91536.0502
2012-12-17 10:35:00,31.29,31.31,31.28,31.29,73354.23197492163,11.8431,11.8507,11.8393,11.8431,73354.232
2012-12-17 10:40:00,31.29,31.29,31.23,31.25,104493.2079414838,11.8431,11.8431,11.8204,11.828,104493.2079
2012-12-17 10:45:00,31.25,31.26,31.22,31.23,94043.88714733542,11.828,11.8318,11.8166,11.8204,94043.8871
2012-12-17 10:50:00,31.23,31.26,31.22,31.25,63531.87042842215,11.8204,11.8318,11.8166,11.828,63531.8704
2012-12-17 10:55:00,31.24,31.25,31.19,31.2,574294.670846395,11.8242,11.828,11.8053,11.8091,574294.6708
2012-12-17 11:00:00,31.2,31.24,31.19,31.22,105329.15360501569,11.8091,11.8242,11.8053,11.8166,105329.1536
2012-12-17 11:05:00,31.22,31.23,31.21,31.22,88819.22675026122,11.8166,11.8204,11.8128,11.8166,88819.2268
2012-12-17 11:10:00,31.22,31.26,31.22,31.24,139393.9393939394,11.8166,11.8318,11.8166,11.8242,139393.9394
2012-12-17 11:15:00,31.25,31.26,31.22,31.24,98850.57471264368,11.828,11.8318,11.8166,11.8242,98850.5747
2012-12-17 11:20:00,31.25,31.25,31.23,31.24,99059.56112852664,11.828,11.828,11.8204,11.8242,99059.5611
2012-12-17 11:25:00,31.23,31.24,31.22,31.22,93207.94148380354,11.8204,11.8242,11.8166,11.8166,93207.9415
2012-12-17 11:30:00,31.22,31.25,31.21,31.24,143573.66771159874,11.8166,11.828,11.8128,11.8242,143573.6677
2012-12-17 11:35:00,31.24,31.25,31.21,31.22,140438.87147335423,11.8242,11.828,11.8128,11.8166,140438.8715
2012-12-17 11:40:00,31.23,31.25,31.21,31.24,169278.99686520375,11.8204,11.828,11.8128,11.8242,169278.9969
2012-12-17 11:45:00,31.24,31.25,31.22,31.23,349216.3009404389,11.8242,11.828,11.8166,11.8204,349216.3009
2012-12-17 11:50:00,31.23,31.23,31.2,31.21,106792.05851619644,11.8204,11.8204,11.8091,11.8128,106792.0585
2012-12-17 11:55:00,31.21,31.21,31.18,31.19,80250.78369905955,11.8128,11.8128,11.8015,11.8053,80250.7837
2012-12-17 12:00:00,31.19,31.21,31.18,31.18,95506.7920585162,11.8053,11.8128,11.8015,11.8015,95506.7921
2012-12-17 12:05:00,31.18,31.22,31.17,31.2,110553.81400208986,11.8015,11.8166,11.7977,11.8091,110553.814
2012-12-17 12:10:00,31.19,31.2,31.17,31.17,77115.98746081504,11.8053,11.8091,11.7977,11.7977,77115.9875
2012-12-17 12:15:00,31.17,31.18,31.16,31.16,81295.71577847439,11.7977,11.8015,11.7939,11.7939,81295.7158
2012-12-17 12:20:00,31.16,31.19,31.16,31.17,86311.38975966562,11.7939,11.8053,11.7939,11.7977,86311.3898
2012-12-17 12:25:00,31.17,31.18,31.16,31.17,81295.71577847439,11.7977,11.8015,11.7939,11.7977,81295.7158
2012-12-17 12:30:00,31.17,31.19,31.16,31.17,96551.72413793104,11.7977,11.8053,11.7939,11.7977,96551.7241
2012-12-17 12:35:00,31.17,31.18,31.14,31.16,135005.22466039707,11.7977,11.8015,11.7864,11.7939,135005.2247
2012-12-17 12:40:00,31.16,31.17,31.14,31.16,86311.38975966562,11.7939,11.7977,11.7864,11.7939,86311.3898
2012-12-17 12:45:00,31.16,31.21,31.16,31.2,110135.84117032393,11.7939,11.8128,11.7939,11.8091,110135.8412
2012-12-17 12:50:00,31.2,31.21,31.18,31.2,88610.24033437826,11.8091,11.8128,11.8015,11.8091,88610.2403
2012-12-17 12:55:00,31.2,31.21,31.16,31.18,112434.69174503656,11.8091,11.8128,11.7939,11.8015,112434.6917
2012-12-17 13:00:00,31.18,31.19,31.15,31.19,254127.4817136886,11.8015,11.8053,11.7901,11.8053,254127.4817
2012-12-17 13:05:00,31.19,31.19,31.16,31.16,160710.55381400208,11.8053,11.8053,11.7939,11.7939,160710.5538
2012-12-17 13:10:00,31.17,31.2,31.17,31.19,96551.72413793104,11.7977,11.8091,11.7977,11.8053,96551.7241
2012-12-17 13:15:00,31.19,31.2,31.17,31.17,114733.5423197492,11.8053,11.8091,11.7977,11.7977,114733.5423
2012-12-17 13:20:00,31.17,31.2,31.17,31.18,35527.69070010449,11.7977,11.8091,11.7977,11.8015,35527.6907
2012-12-17 13:25:00,31.18,31.2,31.17,31.19,46394.984326018806,11.8015,11.8091,11.7977,11.8053,46394.9843
2012-12-17 13:30:00,31.19,31.2,31.18,31.19,71264.36781609195,11.8053,11.8091,11.8015,11.8053,71264.3678
2012-12-17 13:35:00,31.2,31.2,31.18,31.18,81295.71577847439,11.8091,11.8091,11.8015,11.8015,81295.7158
2012-12-17 13:40:00,31.18,31.2,31.16,31.16,88401.25391849529,11.8015,11.8091,11.7939,11.7939,88401.2539
2012-12-17 13:45:00,31.16,31.16,31.15,31.16,88610.24033437826,11.7939,11.7939,11.7901,11.7939,88610.2403
2012-12-17 13:50:00,31.16,31.17,31.13,31.14,652037.6175548589,11.7939,11.7977,11.7826,11.7864,652037.6176
2012-12-17 13:55:00,31.14,31.18,31.13,31.18,50156.73981191222,11.7864,11.8015,11.7826,11.8015,50156.7398
2012-12-17 14:00:00,31.18,31.22,31.17,31.21,168443.0512016719,11.8015,11.8166,11.7977,11.8128,168443.0512
2012-12-17 14:05:00,31.21,31.22,31.18,31.2,113270.63740856844,11.8128,11.8166,11.8015,11.8091,113270.6374
2012-12-17 14:10:00,31.2,31.2,31.18,31.2,92163.00940438872,11.8091,11.8091,11.8015,11.8091,92163.0094
2012-12-17 14:15:00,31.19,31.19,31.16,31.16,165308.25496342735,11.8053,11.8053,11.7939,11.7939,165308.255
2012-12-17 14:20:00,31.16,31.17,31.14,31.16,138349.00731452456,11.7939,11.7977,11.7864,11.7939,138349.0073
2012-12-17 14:25:00,31.16,31.18,31.16,31.18,59770.11494252874,11.7939,11.8015,11.7939,11.8015,59770.1149
2012-12-17 14:30:00,31.17,31.18,31.15,31.15,178056.4263322884,11.7977,11.8015,11.7901,11.7901,178056.4263
2012-12-17 14:35:00,31.15,31.16,31.13,31.13,128944.618599791,11.7901,11.7939,11.7826,11.7826,128944.6186
2012-12-17 14:40:00,31.13,31.15,31.12,31.14,118913.27063740855,11.7826,11.7901,11.7788,11.7864,118913.2706
2012-12-17 14:45:00,31.14,31.15,31.12,31.13,94252.87356321838,11.7864,11.7901,11.7788,11.7826,94252.8736
2012-12-17 14:50:00,31.13,31.16,31.13,31.15,135005.22466039707,11.7826,11.7939,11.7826,11.7901,135005.2247
2012-12-17 14:55:00,31.14,31.15,31.14,31.14,130407.52351097178,11.7864,11.7901,11.7864,11.7864,130407.5235
2012-12-17 15:00:00,31.15,31.15,31.13,31.13,132497.38766980145,11.7901,11.7901,11.7826,11.7826,132497.3877
2012-12-17 15:05:00,31.13,31.16,31.13,31.16,159247.64890282133,11.7826,11.7939,11.7826,11.7939,159247.6489
2012-12-17 15:10:00,31.16,31.16,31.13,31.14,74608.15047021944,11.7939,11.7939,11.7826,11.7864,74608.1505
2012-12-17 15:15:00,31.15,31.16,31.14,31.15,101567.39811912226,11.7901,11.7939,11.7864,11.7901,101567.3981
2012-12-17 15:20:00,31.15,31.16,31.14,31.16,116823.4064785789,11.7901,11.7939,11.7864,11.7939,116823.4065
2012-12-17 15:25:00,31.15,31.16,31.15,31.15,131452.4555903866,11.7901,11.7939,11.7901,11.7901,131452.4556
2012-12-17 15:30:00,31.15,31.16,31.14,31.15,124764.89028213166,11.7901,11.7939,11.7864,11.7901,124764.8903
2012-12-17 15:35:00,31.15,31.15,31.12,31.12,396029.2580982236,11.7901,11.7901,11.7788,11.7788,396029.2581
2012-12-17 15:40:00,31.13,31.15,31.12,31.15,269801.4629049112,11.7826,11.7901,11.7788,11.7901,269801.4629
2012-12-17 15:45:00,31.15,31.15,31.14,31.15,273145.24555903865,11.7901,11.7901,11.7864,11.7901,273145.2456
2012-12-17 15:50:00,31.15,31.19,31.14,31.19,597910.1358411703,11.7901,11.8053,11.7864,11.8053,597910.1358
2012-12-17 15:55:00,31.19,31.23,31.17,31.21,1028631.1389759664,11.8053,11.8204,11.7977,11.8128,1028631.139
2012-12-18 09:30:00,31.16,31.17,30.98,31.05,691745.0365726227,11.7939,11.7977,11.7258,11.7523,691745.0366
2012-12-18 09:35:00,31.05,31.05,30.97,30.99,378056.4263322884,11.7523,11.7523,11.722,11.7296,378056.4263
2012-12-18 09:40:00,30.99,31.06,30.97,31.03,366353.1870428422,11.7296,11.7561,11.722,11.7447,366353.187
2012-12-18 09:45:00,31.03,31.12,31.01,31.11,342737.72204806685,11.7447,11.7788,11.7371,11.775,342737.722
2012-12-18 09:50:00,31.11,31.23,31.11,31.12,341901.776384535,11.775,11.8204,11.775,11.7788,341901.7764
2012-12-18 09:55:00,31.11,31.13,31.04,31.11,263949.84326018806,11.775,11.7826,11.7485,11.775,263949.8433
2012-12-18 10:00:00,31.12,31.12,31.04,31.07,187669.8014629049,11.7788,11.7788,11.7485,11.7599,187669.8015
2012-12-18 10:05:00,31.07,31.14,31.05,31.14,851410.65830721,11.7599,11.7864,11.7523,11.7864,851410.6583
2012-12-18 10:10:00,31.14,31.21,31.12,31.21,109299.89550679206,11.7864,11.8128,11.7788,11.8128,109299.8955
2012-12-18 10:15:00,31.21,31.23,31.16,31.18,225914.315569488,11.8128,11.8204,11.7939,11.8015,225914.3156
2012-12-18 10:20:00,31.18,31.24,31.18,31.24,175130.61650992683,11.8015,11.8242,11.8015,11.8242,175130.6165
2012-12-18 10:25:00,31.24,31.26,31.19,31.24,266039.70741901774,11.8242,11.8318,11.8053,11.8242,266039.7074
2012-12-18 10:30:00,31.24,31.29,31.24,31.29,203343.78265412748,11.8242,11.8431,11.8242,11.8431,203343.7827
2012-12-18 10:35:00,31.28,31.36,31.27,31.36,205224.66039707416,11.8393,11.8696,11.8356,11.8696,205224.6604
2012-12-18 10:40:00,31.36,31.4,31.36,31.38,136259.14315569488,11.8696,11.8848,11.8696,11.8772,136259.1432
2012-12-18 10:45:00,31.38,31.38,31.33,31.34,189759.66562173457,11.8772,11.8772,11.8583,11.8621,189759.6656
2012-12-18 10:50:00,31.34,31.36,31.31,31.34,137931.0344827586,11.8621,11.8696,11.8507,11.8621,137931.0345
2012-12-18 10:55:00,31.35,31.35,31.28,31.28,161964.4723092999,11.8658,11.8658,11.8393,11.8393,161964.4723
2012-12-18 11:00:00,31.28,31.29,31.24,31.25,203134.7962382445,11.8393,11.8431,11.8242,11.828,203134.7962
2012-12-18 11:05:00,31.25,31.31,31.24,31.3,406896.5517241379,11.828,11.8507,11.8242,11.8469,406896.5517
2012-12-18 11:10:00,31.3,31.32,31.3,31.31,162382.44514106584,11.8469,11.8545,11.8469,11.8507,162382.4451
2012-12-18 11:15:00,31.31,31.34,31.31,31.32,212957.157784744,11.8507,11.8621,11.8507,11.8545,212957.1578
2012-12-18 11:20:00,31.32,31.32,31.3,31.31,494252.8735632184,11.8545,11.8545,11.8469,11.8507,494252.8736
2012-12-18 11:25:00,31.31,31.32,31.3,31.3,400417.972831766,11.8507,11.8545,11.8469,11.8469,400417.9728
2012-12-18 11:30:00,31.3,31.31,31.28,31.28,82340.64785788923,11.8469,11.8507,11.8393,11.8393,82340.6479
2012-12-18 11:35:00,31.28,31.3,31.27,31.28,93416.92789968652,11.8393,11.8469,11.8356,11.8393,93416.9279
2012-12-18 11:40:00,31.29,31.33,31.29,31.33,87774.29467084639,11.8431,11.8583,11.8431,11.8583,87774.2947
2012-12-18 11:45:00,31.33,31.34,31.32,31.33,50783.69905956113,11.8583,11.8621,11.8545,11.8583,50783.6991
2012-12-18 11:50:00,31.33,31.35,31.32,31.34,131034.48275862068,11.8583,11.8658,11.8545,11.8621,131034.4828
2012-12-18 11:55:00,31.34,31.37,31.34,31.35,82131.66144200627,11.8621,11.8734,11.8621,11.8658,82131.6614
2012-12-18 12:00:00,31.35,31.37,31.35,31.36,62068.96551724138,11.8658,11.8734,11.8658,11.8696,62068.9655
2012-12-18 12:05:00,31.36,31.38,31.35,31.37,56008.35945663532,11.8696,11.8772,11.8658,11.8734,56008.3595
2012-12-18 12:10:00,31.37,31.38,31.35,31.36,136050.1567398119,11.8734,11.8772,11.8658,11.8696,136050.1567
2012-12-18 12:15:00,31.36,31.39,31.36,31.39,67084.6394984326,11.8696,11.881,11.8696,11.881,67084.6395
2012-12-18 12:20:00,31.39,31.45,31.39,31.45,134796.2382445141,11.881,11.9037,11.881,11.9037,134796.2382
2012-12-18 12:25:00,31.45,31.47,31.45,31.46,77115.98746081504,11.9037,11.9113,11.9037,11.9075,77115.9875
2012-12-18 12:30:00,31.46,31.49,31.46,31.48,115360.50156739813,11.9075,11.9188,11.9075,11.915,115360.5016
2012-12-18 12:35:00,31.48,31.57,31.48,31.57,197701.1494252873,11.915,11.9491,11.915,11.9491,197701.1494
2012-12-18 12:40:00,31.57,31.63,31.56,31.61,258516.19644723093,11.9491,11.9718,11.9453,11.9642,258516.1964
2012-12-18 12:45:00,31.6,31.6,31.56,31.58,84221.52560083594,11.9605,11.9605,11.9453,11.9529,84221.5256
2012-12-18 12:50:00,31.58,31.59,31.55,31.55,135423.19749216302,11.9529,11.9567,11.9415,11.9415,135423.1975
2012-12-18 12:55:00,31.55,31.57,31.54,31.56,90491.11807732497,11.9415,11.9491,11.9378,11.9453,90491.1181
2012-12-18 13:00:00,31.56,31.59,31.56,31.58,123301.98537095088,11.9453,11.9567,11.9453,11.9529,123301.9854
2012-12-18 13:05:00,31.58,31.59,31.57,31.58,91118.07732497388,11.9529,11.9567,11.9491,11.9529,91118.0773
2012-12-18 13:10:00,31.58,31.59,31.57,31.58,100522.46603970742,11.9529,11.9567,11.9491,11.9529,100522.466
2012-12-18 13:15:00,31.58,31.59,31.58,31.59,93416.92789968652,11.9529,11.9567,11.9529,11.9567,93416.9279
2012-12-18 13:20:00,31.59,31.6,31.57,31.6,168861.02403343783,11.9567,11.9605,11.9491,11.9605,168861.024
2012-12-18 13:25:00,31.59,31.6,31.56,31.56,105956.11285266458,11.9567,11.9605,11.9453,11.9453,105956.1129
2012-12-18 13:30:00,31.56,31.56,31.53,31.54,783699.0595611285,11.9453,11.9453,11.934,11.9378,783699.0596
2012-12-18 13:35:00,31.54,31.55,31.5,31.5,193521.421107628,11.9378,11.9415,11.9226,11.9226,193521.4211
2012-12-18 13:40:00,31.51,31.52,31.5,31.52,81086.72936259143,11.9264,11.9302,11.9226,11.9302,81086.7294
2012-12-18 13:45:00,31.52,31.54,31.52,31.53,79205.85161964472,11.9302,11.9378,11.9302,11.934,79205.8516
2012-12-18 13:50:00,31.53,31.53,31.52,31.52,89864.15882967607,11.934,11.934,11.9302,11.9302,89864.1588
2012-12-18 13:55:00,31.53,31.55,31.53,31.54,225914.315569488,11.934,11.9415,11.934,11.9378,225914.3156
2012-12-18 14:00:00,31.54,31.54,31.52,31.53,113061.65099268548,11.9378,11.9378,11.9302,11.934,113061.651
2012-12-18 14:05:00,31.52,31.56,31.52,31.56,154649.94775339603,11.9302,11.9453,11.9302,11.9453,154649.9478
2012-12-18 14:10:00,31.56,31.56,31.53,31.56,202716.82340647856,11.9453,11.9453,11.934,11.9453,202716.8234
2012-12-18 14:15:00,31.56,31.58,31.55,31.56,112225.7053291536,11.9453,11.9529,11.9415,11.9453,112225.7053
2012-12-18 14:20:00,31.55,31.55,31.5,31.5,63949.843260188085,11.9415,11.9415,11.9226,11.9226,63949.8433
2012-12-18 14:25:00,31.49,31.53,31.49,31.51,231138.97596656217,11.9188,11.934,11.9188,11.9264,231138.976
2012-12-18 14:30:00,31.51,31.53,31.5,31.5,259561.12852664577,11.9264,11.934,11.9226,11.9226,259561.1285
2012-12-18 14:35:00,31.5,31.54,31.49,31.54,246185.99791013583,11.9226,11.9378,11.9188,11.9378,246185.9979
2012-12-18 14:40:00,31.54,31.54,31.48,31.52,346081.5047021944,11.9378,11.9378,11.915,11.9302,346081.5047
2012-12-18 14:45:00,31.53,31.54,31.52,31.53,383908.0459770115,11.934,11.9378,11.9302,11.934,383908.046
2012-12-18 14:50:00,31.54,31.58,31.53,31.56,178474.39916405434,11.9378,11.9529,11.934,11.9453,178474.3992
2012-12-18 14:55:00,31.55,31.56,31.53,31.56,150052.24660397074,11.9415,11.9453,11.934,11.9453,150052.2466
2012-12-18 15:00:00,31.56,31.57,31.55,31.57,224242.42424242423,11.9453,11.9491,11.9415,11.9491,224242.4242
2012-12-18 15:05:00,31.57,31.58,31.55,31.55,226959.2476489028,11.9491,11.9529,11.9415,11.9415,226959.2476
2012-12-18 15:10:00,31.55,31.56,31.52,31.53,207314.52455590383,11.9415,11.9453,11.9302,11.934,207314.5246
2012-12-18 15:15:00,31.53,31.53,31.5,31.51,134587.25182863112,11.934,11.934,11.9226,11.9264,134587.2518
2012-12-18 15:20:00,31.51,31.53,31.5,31.5,181818.18181818185,11.9264,11.934,11.9226,11.9226,181818.1818
2012-12-18 15:25:00,31.5,31.53,31.5,31.52,145663.5318704284,11.9226,11.934,11.9226,11.9302,145663.5319
2012-12-18 15:30:00,31.52,31.52,31.49,31.49,210240.3343782654,11.9302,11.9302,11.9188,11.9188,210240.3344
2012-12-18 15:35:00,31.5,31.51,31.48,31.49,313479.6238244514,11.9226,11.9264,11.915,11.9188,313479.6238
2012-12-18 15:40:00,31.48,31.49,31.46,31.46,299268.5475444096,11.915,11.9188,11.9075,11.9075,299268.5475
2012-12-18 15:45:00,31.47,31.5,31.45,31.5,346081.5047021944,11.9113,11.9226,11.9037,11.9226,346081.5047
2012-12-18 15:50:00,31.5,31.54,31.5,31.54,297387.6698014629,11.9226,11.9378,11.9226,11.9378,297387.6698
2012-12-18 15:55:00,31.54,31.58,31.52,31.55,857471.264367816,11.9378,11.9529,11.9302,11.9415,857471.2644
2012-12-19 09:30:00,31.57,31.61,31.48,31.5,394148.38035527687,11.9491,11.9642,11.915,11.9226,394148.3804
2012-12-19 09:35:00,31.5,31.54,31.47,31.51,238244.51410658305,11.9226,11.9378,11.9113,11.9264,238244.5141
2012-12-19 09:40:00,31.5,31.6,31.47,31.58,139184.95297805642,11.9226,11.9605,11.9113,11.9529,139184.953
2012-12-19 09:45:00,31.58,31.58,31.5,31.52,148798.32810867293,11.9529,11.9529,11.9226,11.9302,148798.3281
2012-12-19 09:50:00,31.53,31.53,31.49,31.52,114524.55590386625,11.934,11.934,11.9188,11.9302,114524.5559
2012-12-19 09:55:00,31.52,31.54,31.48,31.51,136886.10240334377,11.9302,11.9378,11.915,11.9264,136886.1024
2012-12-19 10:00:00,31.51,31.52,31.47,31.48,79205.85161964472,11.9264,11.9302,11.9113,11.915,79205.8516
2012-12-19 10:05:00,31.47,31.48,31.43,31.46,155694.87983281087,11.9113,11.915,11.8961,11.9075,155694.8798
2012-12-19 10:10:00,31.46,31.48,31.41,31.42,101776.3845350052,11.9075,11.915,11.8885,11.8923,101776.3845
2012-12-19 10:15:00,31.42,31.43,31.39,31.39,81504.70219435736,11.8923,11.8961,11.881,11.881,81504.7022
2012-12-19 10:20:00,31.4,31.4,31.36,31.36,78578.89237199581,11.8848,11.8848,11.8696,11.8696,78578.8924
2012-12-19 10:25:00,31.36,31.38,31.36,31.36,76907.00104493208,11.8696,11.8772,11.8696,11.8696,76907.001
2012-12-19 10:30:00,31.36,31.42,31.35,31.42,98014.6290491118,11.8696,11.8923,11.8658,11.8923,98014.629
2012-12-19 10:35:00,31.42,31.45,31.41,31.42,106374.08568443052,11.8923,11.9037,11.8885,11.8923,106374.0857
2012-12-19 10:40:00,31.42,31.43,31.38,31.38,87356.32183908045,11.8923,11.8961,11.8772,11.8772,87356.3218
2012-12-19 10:45:00,31.38,31.39,31.37,31.38,84221.52560083594,11.8772,11.881,11.8734,11.8772,84221.5256
2012-12-19 10:50:00,31.38,31.38,31.36,31.37,54754.44096133751,11.8772,11.8772,11.8696,11.8734,54754.441
2012-12-19 10:55:00,31.37,31.38,31.36,31.38,98223.61546499476,11.8734,11.8772,11.8696,11.8772,98223.6155
2012-12-19 11:00:00,31.38,31.39,31.35,31.36,255381.4002089864,11.8772,11.881,11.8658,11.8696,255381.4002
2012-12-19 11:05:00,31.37,31.39,31.36,31.37,123928.94461859978,11.8734,11.881,11.8696,11.8734,123928.9446
2012-12-19 11:10:00,31.37,31.38,31.31,31.33,264158.82967607107,11.8734,11.8772,11.8507,11.8583,264158.8297
2012-12-19 11:15:00,31.32,31.33,31.25,31.26,323928.9446185998,11.8545,11.8583,11.828,11.8318,323928.9446
2012-12-19 11:20:00,31.26,31.26,31.22,31.24,363009.4043887147,11.8318,11.8318,11.8166,11.8242,363009.4044
2012-12-19 11:25:00,31.25,31.26,31.22,31.24,344200.62695924763,11.828,11.8318,11.8166,11.8242,344200.627
2012-12-19 11:30:00,31.24,31.28,31.24,31.27,276071.0553814002,11.8242,11.8393,11.8242,11.8356,276071.0554
2012-12-19 11:35:00,31.27,31.3,31.27,31.29,287565.3082549634,11.8356,11.8469,11.8356,11.8431,287565.3083
2012-12-19 11:40:00,31.28,31.31,31.27,31.27,157784.74399164054,11.8393,11.8507,11.8356,11.8356,157784.744
2012-12-19 11:45:00,31.28,31.28,31.24,31.25,205851.61964472308,11.8393,11.8393,11.8242,11.828,205851.6196
2012-12-19 11:50:00,31.26,31.27,31.24,31.27,268756.5308254964,11.8318,11.8356,11.8242,11.8356,268756.5308
2012-12-19 11:55:00,31.27,31.27,31.24,31.25,142946.70846394985,11.8356,11.8356,11.8242,11.828,142946.7085
2012-12-19 12:00:00,31.25,31.29,31.25,31.27,64785.78892371996,11.828,11.8431,11.828,11.8356,64785.7889
2012-12-19 12:05:00,31.27,31.27,31.25,31.26,59143.15569487983,11.8356,11.8356,11.828,11.8318,59143.1557
2012-12-19 12:10:00,31.26,31.28,31.26,31.27,150888.1922675026,11.8318,11.8393,11.8318,11.8356,150888.1923
2012-12-19 12:15:00,31.27,31.27,31.25,31.26,78787.87878787878,11.8356,11.8356,11.828,11.8318,78787.8788
2012-12-19 12:20:00,31.25,31.26,31.24,31.26,85893.41692789969,11.828,11.8318,11.8242,11.8318,85893.4169
2012-12-19 12:25:00,31.26,31.27,31.25,31.27,53291.53605015674,11.8318,11.8356,11.828,11.8356,53291.5361
2012-12-19 12:30:00,31.27,31.27,31.25,31.25,57680.250783699055,11.8356,11.8356,11.828,11.828,57680.2508
2012-12-19 12:35:00,31.25,31.25,31.24,31.25,132915.3605015674,11.828,11.828,11.8242,11.828,132915.3605
2012-12-19 12:40:00,31.25,31.29,31.25,31.29,127899.68652037616,11.828,11.8431,11.828,11.8431,127899.6865
2012-12-19 12:45:00,31.29,31.29,31.27,31.27,66666.66666666667,11.8431,11.8431,11.8356,11.8356,66666.6667
2012-12-19 12:50:00,31.27,31.27,31.25,31.25,39498.43260188088,11.8356,11.8356,11.828,11.828,39498.4326
2012-12-19 12:55:00,31.25,31.27,31.23,31.23,73563.2183908046,11.828,11.8356,11.8204,11.8204,73563.2184
2012-12-19 13:00:00,31.24,31.26,31.23,31.26,94461.85997910135,11.8242,11.8318,11.8204,11.8318,94461.86
2012-12-19 13:05:00,31.26,31.26,31.23,31.24,82967.60710553813,11.8318,11.8318,11.8204,11.8242,82967.6071
2012-12-19 13:10:00,31.24,31.24,31.22,31.23,83803.55276907001,11.8242,11.8242,11.8166,11.8204,83803.5528
2012-12-19 13:15:00,31.23,31.23,31.2,31.21,81295.71577847439,11.8204,11.8204,11.8091,11.8128,81295.7158
2012-12-19 13:20:00,31.2,31.21,31.18,31.18,77324.97387669802,11.8091,11.8128,11.8015,11.8015,77324.9739
2012-12-19 13:25:00,31.18,31.23,31.18,31.22,130616.50992685476,11.8015,11.8204,11.8015,11.8166,130616.5099
2012-12-19 13:30:00,31.23,31.25,31.21,31.25,107210.03134796236,11.8204,11.828,11.8128,11.828,107210.0313
2012-12-19 13:35:00,31.25,31.25,31.23,31.23,48902.82131661442,11.828,11.828,11.8204,11.8204,48902.8213
2012-12-19 13:40:00,31.23,31.25,31.23,31.23,46185.99791013584,11.8204,11.828,11.8204,11.8204,46185.9979
2012-12-19 13:45:00,31.23,31.28,31.22,31.27,317032.39289446187,11.8204,11.8393,11.8166,11.8356,317032.3929
2012-12-19 13:50:00,31.27,31.3,31.27,31.3,102612.33019853708,11.8356,11.8469,11.8356,11.8469,102612.3302
2012-12-19 13:55:00,31.3,31.32,31.3,31.32,140020.89864158828,11.8469,11.8545,11.8469,11.8545,140020.8986
2012-12-19 14:00:00,31.32,31.32,31.27,31.27,166771.15987460816,11.8545,11.8545,11.8356,11.8356,166771.1599
2012-12-19 14:05:00,31.27,31.27,31.25,31.27,87356.32183908045,11.8356,11.8356,11.828,11.8356,87356.3218
2012-12-19 14:10:00,31.27,31.27,31.26,31.26,93834.90073145244,11.8356,11.8356,11.8318,11.8318,93834.9007
2012-12-19 14:15:00,31.26,31.28,31.25,31.27,187878.78787878787,11.8318,11.8393,11.828,11.8356,187878.7879
2012-12-19 14:20:00,31.27,31.3,31.27,31.28,139602.92580982237,11.8356,11.8469,11.8356,11.8393,139602.9258
2012-12-19 14:25:00,31.28,31.3,31.28,31.29,147962.38244514106,11.8393,11.8469,11.8393,11.8431,147962.3824
2012-12-19 14:30:00,31.29,31.29,31.27,31.27,136886.10240334377,11.8431,11.8431,11.8356,11.8356,136886.1024
2012-12-19 14:35:00,31.27,31.3,31.27,31.29,168652.03761755486,11.8356,11.8469,11.8356,11.8431,168652.0376
2012-12-19 14:40:00,31.29,31.29,31.27,31.27,132079.41483803553,11.8431,11.8431,11.8356,11.8356,132079.4148
2012-12-19 14:45:00,31.27,31.27,31.25,31.26,117868.33855799372,11.8356,11.8356,11.828,11.8318,117868.3386
2012-12-19 14:50:00,31.26,31.27,31.25,31.26,121003.13479623824,11.8318,11.8356,11.828,11.8318,121003.1348
2012-12-19 14:55:00,31.26,31.29,31.26,31.29,67920.58516196447,11.8318,11.8431,11.8318,11.8431,67920.5852
2012-12-19 15:00:00,31.28,31.29,31.27,31.29,130198.53709508882,11.8393,11.8431,11.8356,11.8431,130198.5371
2012-12-19 15:05:00,31.29,31.31,31.29,31.31,137931.0344827586,11.8431,11.8507,11.8431,11.8507,137931.0345
2012-12-19 15:10:00,31.31,31.31,31.28,31.28,192894.46185997908,11.8507,11.8507,11.8393,11.8393,192894.4619
2012-12-19 15:15:00,31.28,31.3,31.27,31.28,208568.44305120167,11.8393,11.8469,11.8356,11.8393,208568.4431
2012-12-19 15:20:00,31.27,31.3,31.27,31.29,235736.67711598743,11.8356,11.8469,11.8356,11.8431,235736.6771
2012-12-19 15:25:00,31.29,31.31,31.29,31.29,166980.1462904911,11.8431,11.8507,11.8431,11.8431,166980.1463
2012-12-19 15:30:00,31.29,31.32,31.29,31.3,174712.6436781609,11.8431,11.8545,11.8431,11.8469,174712.6437
2012-12-19 15:35:00,31.31,31.38,31.31,31.34,461650.9926854754,11.8507,11.8772,11.8507,11.8621,461650.9927
2012-12-19 15:40:00,31.33,31.33,31.28,31.29,228422.1525600836,11.8583,11.8583,11.8393,11.8431,228422.1526
2012-12-19 15:45:00,31.28,31.29,31.23,31.25,552560.0835945663,11.8393,11.8431,11.8204,11.828,552560.0836
2012-12-19 15:50:00,31.25,31.25,31.2,31.25,721839.08045977,11.828,11.828,11.8091,11.828,721839.0805
2012-12-19 15:55:00,31.25,31.27,31.24,31.24,766771.1598746082,11.828,11.8356,11.8242,11.8242,766771.1599
2012-12-20 09:30:00,31.29,31.34,31.27,31.3,307419.01776384533,11.8431,11.8621,11.8356,11.8469,307419.0178
2012-12-20 09:35:00,31.29,31.29,31.22,31.26,171995.82027168234,11.8431,11.8431,11.8166,11.8318,171995.8203
2012-12-20 09:40:00,31.26,31.27,31.23,31.24,136468.12957157785,11.8318,11.8356,11.8204,11.8242,136468.1296
2012-12-20 09:45:00,31.25,31.26,31.22,31.26,97387.66980146292,11.828,11.8318,11.8166,11.8318,97387.6698
2012-12-20 09:50:00,31.25,31.27,31.22,31.24,151515.15151515152,11.828,11.8356,11.8166,11.8242,151515.1515
2012-12-20 09:55:00,31.24,31.28,31.21,31.23,159456.63531870427,11.8242,11.8393,11.8128,11.8204,159456.6353
2012-12-20 10:00:00,31.23,31.29,31.22,31.29,216927.8996865204,11.8204,11.8431,11.8166,11.8431,216927.8997
2012-12-20 10:05:00,31.29,31.32,31.26,31.28,126645.76802507836,11.8431,11.8545,11.8318,11.8393,126645.768
2012-12-20 10:10:00,31.27,31.28,31.27,31.27,85684.43051201671,11.8356,11.8393,11.8356,11.8356,85684.4305
2012-12-20 10:15:00,31.27,31.29,31.27,31.27,99268.5475444096,11.8356,11.8431,11.8356,11.8356,99268.5475
2012-12-20 10:20:00,31.28,31.29,31.24,31.25,126854.75444096132,11.8393,11.8431,11.8242,11.828,126854.7544
2012-12-20 10:25:00,31.25,31.27,31.25,31.27,129780.56426332289,11.828,11.8356,11.828,11.8356,129780.5643
2012-12-20 10:30:00,31.27,31.29,31.18,31.25,249320.7941483804,11.8356,11.8431,11.8015,11.828,249320.7941
2012-12-20 10:35:00,31.25,31.31,31.24,31.31,108881.92267502612,11.828,11.8507,11.8242,11.8507,108881.9227
2012-12-20 10:40:00,31.3,31.35,31.3,31.3,134378.26541274818,11.8469,11.8658,11.8469,11.8469,134378.2654
2012-12-20 10:45:00,31.29,31.31,31.27,31.28,115151.51515151517,11.8431,11.8507,11.8356,11.8393,115151.5152
2012-12-20 10:50:00,31.28,31.28,31.24,31.26,168234.0647857889,11.8393,11.8393,11.8242,11.8318,168234.0648
2012-12-20 10:55:00,31.26,31.27,31.25,31.27,60606.0606060606,11.8318,11.8356,11.828,11.8356,60606.0606
2012-12-20 11:00:00,31.27,31.28,31.24,31.28,70846.39498432602,11.8356,11.8393,11.8242,11.8393,70846.395
2012-12-20 11:05:00,31.27,31.31,31.27,31.31,52873.5632183908,11.8356,11.8507,11.8356,11.8507,52873.5632
2012-12-20 11:10:00,31.31,31.31,31.26,31.26,93207.94148380354,11.8507,11.8507,11.8318,11.8318,93207.9415
2012-12-20 11:15:00,31.26,31.27,31.25,31.27,94670.84639498431,11.8318,11.8356,11.828,11.8356,94670.8464
2012-12-20 11:20:00,31.27,31.28,31.25,31.26,66248.69383490073,11.8356,11.8393,11.828,11.8318,66248.6938
2012-12-20 11:25:00,31.25,31.25,31.18,31.19,159874.60815047022,11.828,11.828,11.8015,11.8053,159874.6082
2012-12-20 11:30:00,31.18,31.19,31.15,31.17,118704.2842215256,11.8015,11.8053,11.7901,11.7977,118704.2842
2012-12-20 11:35:00,31.17,31.24,31.17,31.24,132079.41483803553,11.7977,11.8242,11.7977,11.8242,132079.4148
2012-12-20 11:40:00,31.23,31.26,31.22,31.24,133333.33333333334,11.8204,11.8318,11.8166,11.8242,133333.3333
2012-12-20 11:45:00,31.24,31.25,31.22,31.24,120585.16196447233,11.8242,11.828,11.8166,11.8242,120585.162
2012-12-20 11:50:00,31.24,31.26,31.23,31.26,109090.90909090907,11.8242,11.8318,11.8204,11.8318,109090.9091
2012-12-20 11:55:00,31.26,31.26,31.23,31.25,57053.29153605016,11.8318,11.8318,11.8204,11.828,57053.2915
2012-12-20 12:00:00,31.25,31.26,31.24,31.26,56844.305120167184,11.828,11.8318,11.8242,11.8318,56844.3051
2012-12-20 12:05:00,31.25,31.26,31.24,31.25,37617.55485893417,11.828,11.8318,11.8242,11.828,37617.5549
2012-12-20 12:10:00,31.25,31.26,31.24,31.25,42842.21525600836,11.828,11.8318,11.8242,11.828,42842.2153
2012-12-20 12:15:00,31.24,31.25,31.22,31.24,89237.19958202717,11.8242,11.828,11.8166,11.8242,89237.1996
2012-12-20 12:20:00,31.23,31.26,31.23,31.24,60397.07419017764,11.8204,11.8318,11.8204,11.8242,60397.0742
2012-12-20 12:25:00,31.25,31.27,31.23,31.26,178056.4263322884,11.828,11.8356,11.8204,11.8318,178056.4263
2012-12-20 12:30:00,31.26,31.26,31.21,31.25,171159.87460815045,11.8318,11.8318,11.8128,11.828,171159.8746
2012-12-20 12:35:00,31.25,31.27,31.24,31.25,107419.01776384536,11.828,11.8356,11.8242,11.828,107419.0178
2012-12-20 12:40:00,31.25,31.25,31.22,31.22,84848.48484848485,11.828,11.828,11.8166,11.8166,84848.4848
2012-12-20 12:45:00,31.22,31.24,31.22,31.23,49738.76698014629,11.8166,11.8242,11.8166,11.8204,49738.767
2012-12-20 12:50:00,31.23,31.27,31.23,31.27,59352.1421107628,11.8204,11.8356,11.8204,11.8356,59352.1421
2012-12-20 12:55:00,31.27,31.29,31.27,31.29,74399.16405433646,11.8356,11.8431,11.8356,11.8431,74399.1641
2012-12-20 13:00:00,31.29,31.29,31.26,31.27,90491.11807732497,11.8431,11.8431,11.8318,11.8356,90491.1181
2012-12-20 13:05:00,31.27,31.29,31.26,31.29,81295.71577847439,11.8356,11.8431,11.8318,11.8431,81295.7158
2012-12-20 13:10:00,31.29,31.29,31.25,31.29,66666.66666666667,11.8431,11.8431,11.828,11.8431,66666.6667
2012-12-20 13:15:00,31.28,31.28,31.23,31.24,87147.3354231975,11.8393,11.8393,11.8204,11.8242,87147.3354
2012-12-20 13:20:00,31.23,31.25,31.21,31.23,64576.80250783699,11.8204,11.828,11.8128,11.8204,64576.8025
2012-12-20 13:25:00,31.24,31.28,31.23,31.27,49738.76698014629,11.8242,11.8393,11.8204,11.8356,49738.767
2012-12-20 13:30:00,31.28,31.28,31.27,31.27,44305.12016718913,11.8393,11.8393,11.8356,11.8356,44305.1202
2012-12-20 13:35:00,31.27,31.31,31.27,31.29,113061.65099268548,11.8356,11.8507,11.8356,11.8431,113061.651
2012-12-20 13:40:00,31.29,31.3,31.27,31.29,63740.85684430512,11.8431,11.8469,11.8356,11.8431,63740.8568
2012-12-20 13:45:00,31.29,31.34,31.29,31.34,164472.3092998955,11.8431,11.8621,11.8431,11.8621,164472.3093
2012-12-20 13:50:00,31.34,31.37,31.34,31.35,111598.7460815047,11.8621,11.8734,11.8621,11.8658,111598.7461
2012-12-20 13:55:00,31.35,31.38,31.35,31.37,124346.91745036573,11.8658,11.8772,11.8658,11.8734,124346.9175
2012-12-20 14:00:00,31.37,31.37,31.33,31.34,180773.249738767,11.8734,11.8734,11.8583,11.8621,180773.2497
2012-12-20 14:05:00,31.35,31.35,31.32,31.33,79623.82445141066,11.8658,11.8658,11.8545,11.8583,79623.8245
2012-12-20 14:10:00,31.33,31.34,31.32,31.34,44723.09299895506,11.8583,11.8621,11.8545,11.8621,44723.093
2012-12-20 14:15:00,31.34,31.36,31.32,31.32,123719.95820271682,11.8621,11.8696,11.8545,11.8545,123719.9582
2012-12-20 14:20:00,31.32,31.32,31.31,31.32,67711.59874608151,11.8545,11.8545,11.8507,11.8545,67711.5987
2012-12-20 14:25:00,31.32,31.33,31.31,31.33,65412.74817136886,11.8545,11.8583,11.8507,11.8583,65412.7482
2012-12-20 14:30:00,31.32,31.35,31.3,31.31,186833.85579937304,11.8545,11.8658,11.8469,11.8507,186833.8558
2012-12-20 14:35:00,31.3,31.31,31.29,31.31,233019.85370950887,11.8469,11.8507,11.8431,11.8507,233019.8537
2012-12-20 14:40:00,31.31,31.31,31.29,31.29,140020.89864158828,11.8507,11.8507,11.8431,11.8431,140020.8986
2012-12-20 14:45:00,31.29,31.31,31.28,31.3,131243.46917450364,11.8431,11.8507,11.8393,11.8469,131243.4692
2012-12-20 14:50:00,31.31,31.31,31.29,31.31,83803.55276907001,11.8507,11.8507,11.8431,11.8507,83803.5528
2012-12-20 14:55:00,31.31,31.32,31.3,31.3,107836.99059561128,11.8507,11.8545,11.8469,11.8469,107836.9906
2012-12-20 15:00:00,31.31,31.31,31.29,31.29,57053.29153605016,11.8507,11.8507,11.8431,11.8431,57053.2915
2012-12-20 15:05:00,31.29,31.29,31.27,31.27,149634.2737722048,11.8431,11.8431,11.8356,11.8356,149634.2738
2012-12-20 15:10:00,31.27,31.29,31.26,31.28,265203.7617554859,11.8356,11.8431,11.8318,11.8393,265203.7618
2012-12-20 15:15:00,31.28,31.29,31.27,31.27,97805.64263322884,11.8393,11.8431,11.8356,11.8356,97805.6426
2012-12-20 15:20:00,31.27,31.29,31.26,31.28,176175.5485893417,11.8356,11.8431,11.8318,11.8393,176175.5486
2012-12-20 15:25:00,31.28,31.3,31.28,31.3,119122.25705329153,11.8393,11.8469,11.8393,11.8469,119122.2571
2012-12-20 15:30:00,31.3,31.33,31.29,31.29,120585.16196447233,11.8469,11.8583,11.8431,11.8431,120585.162
2012-12-20 15:35:00,31.29,31.34,31.29,31.33,147126.4367816092,11.8431,11.8621,11.8431,11.8583,147126.4368
2012-12-20 15:40:00,31.32,31.36,31.31,31.31,201671.89132706373,11.8545,11.8696,11.8507,11.8507,201671.8913
2012-12-20 15:45:00,31.31,31.34,31.3,31.32,194148.3803552769,11.8507,11.8621,11.8469,11.8545,194148.3804
2012-12-20 15:50:00,31.31,31.32,31.29,31.3,175966.56217345872,11.8507,11.8545,11.8431,11.8469,175966.5622
2012-12-20 15:55:00,31.3,31.37,31.29,31.37,625914.315569488,11.8469,11.8734,11.8431,11.8734,625914.3156
2012-12-21 09:30:00,31.2,31.56,31.1,31.33,6168443.051201671,11.8091,11.9453,11.7712,11.8583,6168443.0512
2012-12-21 09:35:00,31.35,31.37,31.16,31.19,595611.2852664577,11.8658,11.8734,11.7939,11.8053,595611.2853
2012-12-21 09:40:00,31.19,31.28,31.18,31.27,162800.41797283175,11.8053,11.8393,11.8015,11.8356,162800.418
2012-12-21 09:45:00,31.27,31.27,31.17,31.21,207941.48380355275,11.8356,11.8356,11.7977,11.8128,207941.4838
2012-12-21 09:50:00,31.2,31.24,31.18,31.21,220271.68234064785,11.8091,11.8242,11.8015,11.8128,220271.6823
2012-12-21 09:55:00,31.21,31.24,31.19,31.23,137513.0616509927,11.8128,11.8242,11.8053,11.8204,137513.0617
2012-12-21 10:00:00,31.24,31.31,31.22,31.28,277533.96029258094,11.8242,11.8507,11.8166,11.8393,277533.9603
2012-12-21 10:05:00,31.28,31.3,31.26,31.29,207941.48380355275,11.8393,11.8469,11.8318,11.8431,207941.4838
2012-12-21 10:10:00,31.29,31.29,31.21,31.28,163636.36363636362,11.8431,11.8431,11.8128,11.8393,163636.3636
2012-12-21 10:15:00,31.28,31.32,31.27,31.32,201253.9184952978,11.8393,11.8545,11.8356,11.8545,201253.9185
2012-12-21 10:20:00,31.32,31.38,31.32,31.37,931870.4284221524,11.8545,11.8772,11.8545,11.8734,931870.4284
2012-12-21 10:25:00,31.38,31.38,31.35,31.38,291954.0229885057,11.8772,11.8772,11.8658,11.8772,291954.023
2012-12-21 10:30:00,31.38,31.44,31.37,31.39,378265.41274817137,11.8772,11.8999,11.8734,11.881,378265.4127
2012-12-21 10:35:00,31.39,31.41,31.37,31.38,191222.57053291536,11.881,11.8885,11.8734,11.8772,191222.5705
2012-12-21 10:40:00,31.38,31.4,31.37,31.4,339393.9393939394,11.8772,11.8848,11.8734,11.8848,339393.9394
2012-12-21 10:45:00,31.4,31.43,31.38,31.43,248693.83490073145,11.8848,11.8961,11.8772,11.8961,248693.8349
2012-12-21 10:50:00,31.42,31.42,31.4,31.41,264994.7753396029,11.8923,11.8923,11.8848,11.8885,264994.7753
2012-12-21 10:55:00,31.42,31.42,31.39,31.4,186833.85579937304,11.8923,11.8923,11.881,11.8848,186833.8558
2012-12-21 11:00:00,31.39,31.4,31.38,31.39,197283.1765935214,11.881,11.8848,11.8772,11.881,197283.1766
2012-12-21 11:05:00,31.39,31.4,31.36,31.37,218390.80459770115,11.881,11.8848,11.8696,11.8734,218390.8046
2012-12-21 11:10:00,31.37,31.4,31.37,31.39,101149.42528735632,11.8734,11.8848,11.8734,11.881,101149.4253
2012-12-21 11:15:00,31.4,31.4,31.38,31.38,153187.04284221525,11.8848,11.8848,11.8772,11.8772,153187.0428
2012-12-21 11:20:00,31.38,31.42,31.38,31.4,135005.22466039707,11.8772,11.8923,11.8772,11.8848,135005.2247
2012-12-21 11:25:00,31.4,31.4,31.38,31.39,163218.3908045977,11.8848,11.8848,11.8772,11.881,163218.3908
2012-12-21 11:30:00,31.39,31.4,31.38,31.38,276907.00104493205,11.881,11.8848,11.8772,11.8772,276907.001
2012-12-21 11:35:00,31.38,31.4,31.32,31.36,1015047.0219435736,11.8772,11.8848,11.8545,11.8696,1015047.0219
2012-12-21 11:40:00,31.36,31.4,31.36,31.37,424869.3834900732,11.8696,11.8848,11.8696,11.8734,424869.3835
2012-12-21 11:45:00,31.38,31.41,31.36,31.41,242215.25600835943,11.8772,11.8885,11.8696,11.8885,242215.256
2012-12-21 11:50:00,31.4,31.46,31.4,31.42,106165.09926854754,11.8848,11.9075,11.8848,11.8923,106165.0993
2012-12-21 11:55:00,31.42,31.45,31.39,31.44,630303.0303030303,11.8923,11.9037,11.881,11.8999,630303.0303
2012-12-21 12:00:00,31.44,31.46,31.4,31.4,173458.7251828631,11.8999,11.9075,11.8848,11.8848,173458.7252
2012-12-21 12:05:00,31.4,31.4,31.38,31.39,133124.34691745037,11.8848,11.8848,11.8772,11.881,133124.3469
2012-12-21 12:10:00,31.39,31.41,31.37,31.38,197701.1494252873,11.881,11.8885,11.8734,11.8772,197701.1494
2012-12-21 12:15:00,31.38,31.4,31.37,31.4,105329.15360501569,11.8772,11.8848,11.8734,11.8848,105329.1536
2012-12-21 12:20:00,31.41,31.41,31.38,31.38,96969.69696969696,11.8885,11.8885,11.8772,11.8772,96969.697
2012-12-21 12:25:00,31.38,31.42,31.38,31.41,122257.05329153604,11.8772,11.8923,11.8772,11.8885,122257.0533
2012-12-21 12:30:00,31.41,31.43,31.41,31.42,89864.15882967607,11.8885,11.8961,11.8885,11.8923,89864.1588
2012-12-21 12:35:00,31.43,31.45,31.4,31.41,200208.98641588297,11.8961,11.9037,11.8848,11.8885,200208.9864
2012-12-21 12:40:00,31.42,31.43,31.4,31.41,119749.21630094045,11.8923,11.8961,11.8848,11.8885,119749.2163
2012-12-21 12:45:00,31.41,31.44,31.4,31.42,288610.24033437826,11.8885,11.8999,11.8848,11.8923,288610.2403
2012-12-21 12:50:00,31.42,31.45,31.42,31.43,164890.28213166143,11.8923,11.9037,11.8923,11.8961,164890.2821
2012-12-21 12:55:00,31.43,31.47,31.42,31.45,96342.73772204808,11.8961,11.9113,11.8923,11.9037,96342.7377
2012-12-21 13:00:00,31.46,31.49,31.46,31.47,105329.15360501569,11.9075,11.9188,11.9075,11.9113,105329.1536
2012-12-21 13:05:00,31.47,31.48,31.45,31.46,82340.64785788923,11.9113,11.915,11.9037,11.9075,82340.6479
2012-12-21 13:10:00,31.46,31.48,31.45,31.47,173040.75235109718,11.9075,11.915,11.9037,11.9113,173040.7524
2012-12-21 13:15:00,31.47,31.48,31.47,31.47,131452.4555903866,11.9113,11.915,11.9113,11.9113,131452.4556
2012-12-21 13:20:00,31.48,31.5,31.47,31.49,154440.96133751306,11.915,11.9226,11.9113,11.9188,154440.9613
2012-12-21 13:25:00,31.49,31.5,31.49,31.5,104284.22152560083,11.9188,11.9226,11.9188,11.9226,104284.2215
2012-12-21 13:30:00,31.5,31.51,31.48,31.49,93834.90073145244,11.9226,11.9264,11.915,11.9188,93834.9007
2012-12-21 13:35:00,31.49,31.53,31.48,31.51,99686.52037617554,11.9188,11.934,11.915,11.9264,99686.5204
2012-12-21 13:40:00,31.51,31.57,31.5,31.55,211076.2800417973,11.9264,11.9491,11.9226,11.9415,211076.28
2012-12-21 13:45:00,31.55,31.56,31.51,31.54,110553.81400208986,11.9415,11.9453,11.9264,11.9378,110553.814
2012-12-21 13:50:00,31.54,31.54,31.49,31.5,143782.6541274817,11.9378,11.9378,11.9188,11.9226,143782.6541
2012-12-21 13:55:00,31.5,31.51,31.49,31.49,93207.94148380354,11.9226,11.9264,11.9188,11.9188,93207.9415
2012-12-21 14:00:00,31.49,31.51,31.49,31.51,142946.70846394985,11.9188,11.9264,11.9188,11.9264,142946.7085
2012-12-21 14:05:00,31.51,31.53,31.49,31.5,169905.95611285267,11.9264,11.934,11.9188,11.9226,169905.9561
2012-12-21 14:10:00,31.51,31.53,31.5,31.53,96551.72413793104,11.9264,11.934,11.9226,11.934,96551.7241
2012-12-21 14:15:00,31.53,31.53,31.51,31.52,113897.59665621734,11.934,11.934,11.9264,11.9302,113897.5967
2012-12-21 14:20:00,31.53,31.55,31.49,31.5,153814.00208986417,11.934,11.9415,11.9188,11.9226,153814.0021
2012-12-21 14:25:00,31.5,31.53,31.49,31.5,110135.84117032393,11.9226,11.934,11.9188,11.9226,110135.8412
2012-12-21 14:30:00,31.5,31.52,31.5,31.52,89237.19958202717,11.9226,11.9302,11.9226,11.9302,89237.1996
2012-12-21 14:35:00,31.51,31.53,31.51,31.52,102821.31661442008,11.9264,11.934,11.9264,11.9302,102821.3166
2012-12-21 14:40:00,31.52,31.54,31.5,31.52,135214.21107628004,11.9302,11.9378,11.9226,11.9302,135214.2111
2012-12-21 14:45:00,31.52,31.55,31.51,31.53,199373.04075235108,11.9302,11.9415,11.9264,11.934,199373.0408
2012-12-21 14:50:00,31.54,31.55,31.53,31.54,179310.3448275862,11.9378,11.9415,11.934,11.9378,179310.3448
2012-12-21 14:55:00,31.54,31.54,31.52,31.54,161964.4723092999,11.9378,11.9378,11.9302,11.9378,161964.4723
2012-12-21 15:00:00,31.53,31.55,31.52,31.54,161546.49947753394,11.934,11.9415,11.9302,11.9378,161546.4995
2012-12-21 15:05:00,31.55,31.56,31.53,31.56,157575.75757575757,11.9415,11.9453,11.934,11.9453,157575.7576
2012-12-21 15:10:00,31.56,31.56,31.53,31.53,186415.8829676071,11.9453,11.9453,11.934,11.934,186415.883
2012-12-21 15:15:00,31.54,31.57,31.53,31.57,142737.72204806688,11.9378,11.9491,11.934,11.9491,142737.722
2012-12-21 15:20:00,31.57,31.57,31.56,31.57,166562.17345872518,11.9491,11.9491,11.9453,11.9491,166562.1735
2012-12-21 15:25:00,31.57,31.6,31.56,31.6,194566.35318704284,11.9491,11.9605,11.9453,11.9605,194566.3532
2012-12-21 15:30:00,31.6,31.61,31.57,31.58,307836.9905956113,11.9605,11.9642,11.9491,11.9529,307836.9906
2012-12-21 15:35:00,31.58,31.61,31.57,31.6,286520.3761755486,11.9529,11.9642,11.9491,11.9605,286520.3762
2012-12-21 15:40:00,31.6,31.6,31.57,31.59,194357.36677115987,11.9605,11.9605,11.9491,11.9567,194357.3668
2012-12-21 15:45:00,31.59,31.6,31.56,31.57,547126.4367816092,11.9567,11.9605,11.9453,11.9491,547126.4368
2012-12-21 15:50:00,31.57,31.57,31.52,31.52,341065.8307210031,11.9491,11.9491,11.9302,11.9302,341065.8307
2012-12-21 15:55:00,31.52,31.61,31.49,31.6,1492998.9550679205,11.9302,11.9642,11.9188,11.9605,1492998.9551
2012-12-24 09:30:00,31.6,31.6,31.36,31.38,254754.4409613375,11.9605,11.9605,11.8696,11.8772,254754.441
2012-12-24 09:35:00,31.38,31.42,31.37,31.41,92163.00940438872,11.8772,11.8923,11.8734,11.8885,92163.0094
2012-12-24 09:40:00,31.42,31.44,31.38,31.39,86938.34900731452,11.8923,11.8999,11.8772,11.881,86938.349
2012-12-24 09:45:00,31.4,31.4,31.37,31.38,79414.83803552769,11.8848,11.8848,11.8734,11.8772,79414.838
2012-12-24 09:50:00,31.37,31.39,31.37,31.37,88819.22675026122,11.8734,11.881,11.8734,11.8734,88819.2268
2012-12-24 09:55:00,31.37,31.38,31.35,31.36,70846.39498432602,11.8734,11.8772,11.8658,11.8696,70846.395
2012-12-24 10:00:00,31.36,31.37,31.31,31.33,100313.47962382445,11.8696,11.8734,11.8507,11.8583,100313.4796
2012-12-24 10:05:00,31.33,31.36,31.31,31.35,111180.77324973876,11.8583,11.8696,11.8507,11.8658,111180.7732
2012-12-24 10:10:00,31.35,31.41,31.35,31.37,50574.71264367816,11.8658,11.8885,11.8658,11.8734,50574.7126
2012-12-24 10:15:00,31.37,31.38,31.35,31.38,50783.69905956113,11.8734,11.8772,11.8658,11.8772,50783.6991
2012-12-24 10:20:00,31.38,31.41,31.37,31.39,158829.67607105538,11.8772,11.8885,11.8734,11.881,158829.6761
2012-12-24 10:25:00,31.38,31.4,31.37,31.39,96342.73772204808,11.8772,11.8848,11.8734,11.881,96342.7377
2012-12-24 10:30:00,31.4,31.42,31.38,31.38,87356.32183908045,11.8848,11.8923,11.8772,11.8772,87356.3218
2012-12-24 10:35:00,31.38,31.41,31.35,31.41,89864.15882967607,11.8772,11.8885,11.8658,11.8885,89864.1588
2012-12-24 10:40:00,31.4,31.43,31.39,31.39,62904.91118077325,11.8848,11.8961,11.881,11.881,62904.9112
2012-12-24 10:45:00,31.4,31.4,31.38,31.38,75444.0961337513,11.8848,11.8848,11.8772,11.8772,75444.0961
2012-12-24 10:50:00,31.39,31.43,31.38,31.42,82340.64785788923,11.881,11.8961,11.8772,11.8923,82340.6479
2012-12-24 10:55:00,31.41,31.42,31.38,31.38,63322.88401253918,11.8885,11.8923,11.8772,11.8772,63322.884
2012-12-24 11:00:00,31.38,31.38,31.33,31.34,151724.13793103446,11.8772,11.8772,11.8583,11.8621,151724.1379
2012-12-24 11:05:00,31.33,31.34,31.3,31.31,87565.30825496343,11.8583,11.8621,11.8469,11.8507,87565.3083
2012-12-24 11:10:00,31.31,31.32,31.28,31.32,73563.2183908046,11.8507,11.8545,11.8393,11.8545,73563.2184
2012-12-24 11:15:00,31.32,31.35,31.32,31.34,91745.03657262278,11.8545,11.8658,11.8545,11.8621,91745.0366
2012-12-24 11:20:00,31.34,31.37,31.34,31.36,41170.32392894461,11.8621,11.8734,11.8621,11.8696,41170.3239
2012-12-24 11:25:00,31.36,31.37,31.31,31.33,88401.25391849529,11.8696,11.8734,11.8507,11.8583,88401.2539
2012-12-24 11:30:00,31.33,31.36,31.32,31.36,96551.72413793104,11.8583,11.8696,11.8545,11.8696,96551.7241
2012-12-24 11:35:00,31.37,31.38,31.35,31.38,71055.38140020898,11.8734,11.8772,11.8658,11.8772,71055.3814
2012-12-24 11:40:00,31.38,31.38,31.34,31.36,89655.1724137931,11.8772,11.8772,11.8621,11.8696,89655.1724
2012-12-24 11:45:00,31.37,31.37,31.32,31.36,91745.03657262278,11.8734,11.8734,11.8545,11.8696,91745.0366
2012-12-24 11:50:00,31.36,31.39,31.34,31.39,72518.28631138976,11.8696,11.881,11.8621,11.881,72518.2863
2012-12-24 11:55:00,31.39,31.4,31.38,31.39,77324.97387669802,11.881,11.8848,11.8772,11.881,77324.9739
2012-12-24 12:00:00,31.39,31.39,31.37,31.38,64994.77533960292,11.881,11.881,11.8734,11.8772,64994.7753
2012-12-24 12:05:00,31.39,31.42,31.39,31.42,98432.60188087774,11.881,11.8923,11.881,11.8923,98432.6019
2012-12-24 12:10:00,31.41,31.42,31.39,31.4,110135.84117032393,11.8885,11.8923,11.881,11.8848,110135.8412
2012-12-24 12:15:00,31.4,31.41,31.37,31.37,86102.40334378266,11.8848,11.8885,11.8734,11.8734,86102.4033
2012-12-24 12:20:00,31.37,31.37,31.35,31.36,84848.48484848485,11.8734,11.8734,11.8658,11.8696,84848.4848
2012-12-24 12:25:00,31.36,31.38,31.36,31.36,67502.61233019854,11.8696,11.8772,11.8696,11.8696,67502.6123
2012-12-24 12:30:00,31.36,31.37,31.35,31.35,97596.65621734588,11.8696,11.8734,11.8658,11.8658,97596.6562
2012-12-24 12:35:00,31.35,31.35,31.32,31.34,104493.2079414838,11.8658,11.8658,11.8545,11.8621,104493.2079
2012-12-24 12:40:00,31.34,31.35,31.33,31.33,59352.1421107628,11.8621,11.8658,11.8583,11.8583,59352.1421
2012-12-24 12:45:00,31.33,31.35,31.33,31.33,81504.70219435736,11.8583,11.8658,11.8583,11.8583,81504.7022
2012-12-24 12:50:00,31.34,31.35,31.33,31.34,182863.11389759663,11.8621,11.8658,11.8583,11.8621,182863.1139
2012-12-24 12:55:00,31.34,31.36,31.32,31.33,558620.6896551724,11.8621,11.8696,11.8545,11.8583,558620.6897
2012-12-26 09:30:00,31.37,31.38,31.22,31.23,180982.23615465,11.8734,11.8772,11.8166,11.8204,180982.2362
2012-12-26 09:35:00,31.23,31.3,31.21,31.28,88819.22675026122,11.8204,11.8469,11.8128,11.8393,88819.2268
2012-12-26 09:40:00,31.28,31.29,31.21,31.23,59561.12852664576,11.8393,11.8431,11.8128,11.8204,59561.1285
2012-12-26 09:45:00,31.23,31.27,31.22,31.26,153605.0156739812,11.8204,11.8356,11.8166,11.8318,153605.0157
2012-12-26 09:50:00,31.26,31.32,31.23,31.24,111598.7460815047,11.8318,11.8545,11.8204,11.8242,111598.7461
2012-12-26 09:55:00,31.24,31.26,31.18,31.2,72309.29989550679,11.8242,11.8318,11.8015,11.8091,72309.2999
2012-12-26 10:00:00,31.2,31.21,31.15,31.15,98432.60188087774,11.8091,11.8128,11.7901,11.7901,98432.6019
2012-12-26 10:05:00,31.16,31.19,31.15,31.19,89864.15882967607,11.7939,11.8053,11.7901,11.8053,89864.1588
2012-12-26 10:10:00,31.19,31.22,31.17,31.22,214629.0491118077,11.8053,11.8166,11.7977,11.8166,214629.0491
2012-12-26 10:15:00,31.21,31.22,31.17,31.19,89237.19958202717,11.8128,11.8166,11.7977,11.8053,89237.1996
2012-12-26 10:20:00,31.2,31.24,31.19,31.19,93625.91431556948,11.8091,11.8242,11.8053,11.8053,93625.9143
2012-12-26 10:25:00,31.19,31.26,31.18,31.26,84639.49843260187,11.8053,11.8318,11.8015,11.8318,84639.4984
2012-12-26 10:30:00,31.26,31.26,31.18,31.2,88401.25391849529,11.8318,11.8318,11.8015,11.8091,88401.2539
2012-12-26 10:35:00,31.2,31.2,31.17,31.2,249320.7941483804,11.8091,11.8091,11.7977,11.8091,249320.7941
2012-12-26 10:40:00,31.2,31.23,31.19,31.21,249947.7533960293,11.8091,11.8204,11.8053,11.8128,249947.7534
2012-12-26 10:45:00,31.21,31.25,31.21,31.23,93625.91431556948,11.8128,11.828,11.8128,11.8204,93625.9143
2012-12-26 10:50:00,31.23,31.23,31.19,31.2,84221.52560083594,11.8204,11.8204,11.8053,11.8091,84221.5256
2012-12-26 10:55:00,31.2,31.22,31.19,31.21,96760.710553814,11.8091,11.8166,11.8053,11.8128,96760.7106
2012-12-26 11:00:00,31.21,31.22,31.2,31.22,321003.1347962382,11.8128,11.8166,11.8091,11.8166,321003.1348
2012-12-26 11:05:00,31.22,31.22,31.12,31.12,123092.99895506792,11.8166,11.8166,11.7788,11.7788,123092.999
2012-12-26 11:10:00,31.12,31.14,31.11,31.11,66248.69383490073,11.7788,11.7864,11.775,11.775,66248.6938
2012-12-26 11:15:00,31.12,31.14,31.12,31.13,165935.2142110763,11.7788,11.7864,11.7788,11.7826,165935.2142
2012-12-26 11:20:00,31.12,31.13,31.12,31.13,103866.2486938349,11.7788,11.7826,11.7788,11.7826,103866.2487
2012-12-26 11:25:00,31.13,31.13,31.09,31.1,150261.2330198537,11.7826,11.7826,11.7674,11.7712,150261.233
2012-12-26 11:30:00,31.1,31.13,31.08,31.11,99268.5475444096,11.7712,11.7826,11.7636,11.775,99268.5475
2012-12-26 11:35:00,31.11,31.11,31.05,31.06,127272.72727272726,11.775,11.775,11.7523,11.7561,127272.7273
2012-12-26 11:40:00,31.06,31.1,31.06,31.09,38662.48693834901,11.7561,11.7712,11.7561,11.7674,38662.4869
2012-12-26 11:45:00,31.09,31.11,31.08,31.09,41797.28317659352,11.7674,11.775,11.7636,11.7674,41797.2832
2012-12-26 11:50:00,31.08,31.13,31.08,31.13,185997.9101358412,11.7636,11.7826,11.7636,11.7826,185997.9101
2012-12-26 11:55:00,31.13,31.14,31.12,31.14,47648.90282131661,11.7826,11.7864,11.7788,11.7864,47648.9028
2012-12-26 12:00:00,31.14,31.16,31.14,31.15,75235.10971786834,11.7864,11.7939,11.7864,11.7901,75235.1097
2012-12-26 12:05:00,31.14,31.15,31.14,31.15,58516.19644723093,11.7864,11.7901,11.7864,11.7901,58516.1964
2012-12-26 12:10:00,31.15,31.16,31.14,31.16,104075.23510971786,11.7901,11.7939,11.7864,11.7939,104075.2351
2012-12-26 12:15:00,31.15,31.16,31.12,31.16,86102.40334378266,11.7901,11.7939,11.7788,11.7939,86102.4033
2012-12-26 12:20:00,31.16,31.16,31.13,31.14,86729.36259143155,11.7939,11.7939,11.7826,11.7864,86729.3626
2012-12-26 12:25:00,31.13,31.15,31.12,31.14,73354.23197492163,11.7826,11.7901,11.7788,11.7864,73354.232
2012-12-26 12:30:00,31.14,31.16,31.13,31.14,109508.88192267502,11.7864,11.7939,11.7826,11.7864,109508.8819
2012-12-26 12:35:00,31.14,31.14,31.1,31.1,86102.40334378266,11.7864,11.7864,11.7712,11.7712,86102.4033
2012-12-26 12:40:00,31.1,31.1,31.05,31.07,97178.68338557992,11.7712,11.7712,11.7523,11.7599,97178.6834
2012-12-26 12:45:00,31.07,31.09,31.05,31.08,69801.46290491118,11.7599,11.7674,11.7523,11.7636,69801.4629
2012-12-26 12:50:00,31.09,31.1,31.07,31.1,39916.40543364681,11.7674,11.7712,11.7599,11.7712,39916.4054
2012-12-26 12:55:00,31.1,31.16,31.1,31.15,61442.00626959247,11.7712,11.7939,11.7712,11.7901,61442.0063
2012-12-26 13:00:00,31.15,31.16,31.13,31.15,64994.77533960292,11.7901,11.7939,11.7826,11.7901,64994.7753
2012-12-26 13:05:00,31.15,31.16,31.13,31.15,61024.03343782654,11.7901,11.7939,11.7826,11.7901,61024.0334
2012-12-26 13:10:00,31.15,31.17,31.14,31.16,76907.00104493208,11.7901,11.7977,11.7864,11.7939,76907.001
2012-12-26 13:15:00,31.16,31.17,31.15,31.16,91118.07732497388,11.7939,11.7977,11.7901,11.7939,91118.0773
2012-12-26 13:20:00,31.16,31.17,31.13,31.13,70846.39498432602,11.7939,11.7977,11.7826,11.7826,70846.395
2012-12-26 13:25:00,31.12,31.16,31.12,31.16,59770.11494252874,11.7788,11.7939,11.7788,11.7939,59770.1149
2012-12-26 13:30:00,31.16,31.17,31.15,31.16,54336.46812957158,11.7939,11.7977,11.7901,11.7939,54336.4681
2012-12-26 13:35:00,31.16,31.17,31.16,31.17,51201.67189132706,11.7939,11.7977,11.7939,11.7977,51201.6719
2012-12-26 13:40:00,31.18,31.18,31.16,31.17,55799.37304075235,11.8015,11.8015,11.7939,11.7977,55799.373
2012-12-26 13:45:00,31.18,31.18,31.16,31.16,54754.44096133751,11.8015,11.8015,11.7939,11.7939,54754.441
2012-12-26 13:50:00,31.16,31.16,31.14,31.14,102194.35736677116,11.7939,11.7939,11.7864,11.7864,102194.3574
2012-12-26 13:55:00,31.14,31.15,31.13,31.15,67293.62591431556,11.7864,11.7901,11.7826,11.7901,67293.6259
2012-12-26 14:00:00,31.15,31.2,31.14,31.19,74608.15047021944,11.7901,11.8091,11.7864,11.8053,74608.1505
2012-12-26 14:05:00,31.19,31.2,31.18,31.19,44723.09299895506,11.8053,11.8091,11.8015,11.8053,44723.093
2012-12-26 14:10:00,31.19,31.19,31.17,31.17,60188.08777429467,11.8053,11.8053,11.7977,11.7977,60188.0878
2012-12-26 14:15:00,31.17,31.19,31.17,31.17,44514.1065830721,11.7977,11.8053,11.7977,11.7977,44514.1066
2012-12-26 14:20:00,31.17,31.18,31.16,31.17,78787.87878787878,11.7977,11.8015,11.7939,11.7977,78787.8788
2012-12-26 14:25:00,31.16,31.17,31.16,31.16,62068.96551724138,11.7939,11.7977,11.7939,11.7939,62068.9655
2012-12-26 14:30:00,31.16,31.17,31.16,31.17,61233.01985370951,11.7939,11.7977,11.7939,11.7977,61233.0199
2012-12-26 14:35:00,31.16,31.18,31.16,31.17,85684.43051201671,11.7939,11.8015,11.7939,11.7977,85684.4305
2012-12-26 14:40:00,31.17,31.18,31.13,31.13,70846.39498432602,11.7977,11.8015,11.7826,11.7826,70846.395
2012-12-26 14:45:00,31.13,31.15,31.12,31.14,112434.69174503656,11.7826,11.7901,11.7788,11.7864,112434.6917
2012-12-26 14:50:00,31.14,31.2,31.13,31.18,114106.58307210031,11.7864,11.8091,11.7826,11.8015,114106.5831
2012-12-26 14:55:00,31.19,31.23,31.17,31.17,169905.95611285267,11.8053,11.8204,11.7977,11.7977,169905.9561
2012-12-26 15:00:00,31.17,31.18,31.16,31.16,86311.38975966562,11.7977,11.8015,11.7939,11.7939,86311.3898
2012-12-26 15:05:00,31.16,31.17,31.16,31.16,80041.7972831766,11.7939,11.7977,11.7939,11.7939,80041.7973
2012-12-26 15:10:00,31.16,31.17,31.15,31.16,130407.52351097178,11.7939,11.7977,11.7901,11.7939,130407.5235
2012-12-26 15:15:00,31.16,31.18,31.14,31.14,176802.50783699058,11.7939,11.8015,11.7864,11.7864,176802.5078
2012-12-26 15:20:00,31.14,31.15,31.12,31.13,198328.10867293624,11.7864,11.7901,11.7788,11.7826,198328.1087
2012-12-26 15:25:00,31.12,31.15,31.12,31.15,107001.0449320794,11.7788,11.7901,11.7788,11.7901,107001.0449
2012-12-26 15:30:00,31.15,31.15,31.13,31.13,109508.88192267502,11.7901,11.7901,11.7826,11.7826,109508.8819
2012-12-26 15:35:00,31.14,31.15,31.12,31.13,93625.91431556948,11.7864,11.7901,11.7788,11.7826,93625.9143
2012-12-26 15:40:00,31.12,31.13,31.11,31.12,160710.55381400208,11.7788,11.7826,11.775,11.7788,160710.5538
2012-12-26 15:45:00,31.12,31.16,31.12,31.16,155694.87983281087,11.7788,11.7939,11.7788,11.7939,155694.8798
2012-12-26 15:50:00,31.16,31.16,31.13,31.16,264576.8025078369,11.7939,11.7939,11.7826,11.7939,264576.8025
2012-12-26 15:55:00,31.16,31.16,31.12,31.13,253291.53605015672,11.7939,11.7939,11.7788,11.7826,253291.5361
2012-12-27 09:30:00,31.09,31.19,31.08,31.16,229467.0846394984,11.7674,11.8053,11.7636,11.7939,229467.0846
2012-12-27 09:35:00,31.17,31.24,31.13,31.24,146917.45036572622,11.7977,11.8242,11.7826,11.8242,146917.4504
2012-12-27 09:40:00,31.24,31.33,31.21,31.28,125600.83594566352,11.8242,11.8583,11.8128,11.8393,125600.8359
2012-12-27 09:45:00,31.28,31.3,31.26,31.29,72936.2591431557,11.8393,11.8469,11.8318,11.8431,72936.2591
2012-12-27 09:50:00,31.29,31.3,31.26,31.27,98014.6290491118,11.8431,11.8469,11.8318,11.8356,98014.629
2012-12-27 09:55:00,31.27,31.28,31.25,31.26,44514.1065830721,11.8356,11.8393,11.828,11.8318,44514.1066
2012-12-27 10:00:00,31.25,31.26,31.2,31.24,113479.6238244514,11.828,11.8318,11.8091,11.8242,113479.6238
2012-12-27 10:05:00,31.23,31.26,31.2,31.21,96133.7513061651,11.8204,11.8318,11.8091,11.8128,96133.7513
2012-12-27 10:10:00,31.2,31.23,31.17,31.17,97178.68338557992,11.8091,11.8204,11.7977,11.7977,97178.6834
2012-12-27 10:15:00,31.17,31.18,31.03,31.03,152560.08359456636,11.7977,11.8015,11.7447,11.7447,152560.0836
2012-12-27 10:20:00,31.04,31.07,30.99,31.04,146708.46394984325,11.7485,11.7599,11.7296,11.7485,146708.4639
2012-12-27 10:25:00,31.05,31.05,31.02,31.04,82549.6342737722,11.7523,11.7523,11.7409,11.7485,82549.6343
2012-12-27 10:30:00,31.04,31.07,31.0,31.07,69801.46290491118,11.7485,11.7599,11.7334,11.7599,69801.4629
2012-12-27 10:35:00,31.06,31.07,31.03,31.05,61442.00626959247,11.7561,11.7599,11.7447,11.7523,61442.0063
2012-12-27 10:40:00,31.05,31.07,31.05,31.05,105329.15360501569,11.7523,11.7599,11.7523,11.7523,105329.1536
2012-12-27 10:45:00,31.06,31.13,31.05,31.11,104284.22152560083,11.7561,11.7826,11.7523,11.775,104284.2215
2012-12-27 10:50:00,31.11,31.13,31.1,31.12,82549.6342737722,11.775,11.7826,11.7712,11.7788,82549.6343
2012-12-27 10:55:00,31.13,31.15,31.1,31.15,165308.25496342735,11.7826,11.7901,11.7712,11.7901,165308.255
2012-12-27 11:00:00,31.14,31.16,31.13,31.13,98014.6290491118,11.7864,11.7939,11.7826,11.7826,98014.629
2012-12-27 11:05:00,31.13,31.13,31.07,31.11,94879.83281086729,11.7826,11.7826,11.7599,11.775,94879.8328
2012-12-27 11:10:00,31.12,31.12,31.06,31.08,122257.05329153604,11.7788,11.7788,11.7561,11.7636,122257.0533
2012-12-27 11:15:00,31.09,31.11,31.08,31.08,123301.98537095088,11.7674,11.775,11.7636,11.7636,123301.9854
2012-12-27 11:20:00,31.08,31.11,31.08,31.1,79205.85161964472,11.7636,11.775,11.7636,11.7712,79205.8516
2012-12-27 11:25:00,31.1,31.14,31.09,31.12,110135.84117032393,11.7712,11.7864,11.7674,11.7788,110135.8412
2012-12-27 11:30:00,31.12,31.15,31.11,31.14,77951.93312434692,11.7788,11.7901,11.775,11.7864,77951.9331
2012-12-27 11:35:00,31.14,31.16,31.14,31.15,79623.82445141066,11.7864,11.7939,11.7864,11.7901,79623.8245
2012-12-27 11:40:00,31.15,31.19,31.14,31.15,77533.96029258097,11.7901,11.8053,11.7864,11.7901,77533.9603
2012-12-27 11:45:00,31.14,31.16,31.13,31.15,153814.00208986417,11.7864,11.7939,11.7826,11.7901,153814.0021
2012-12-27 11:50:00,31.15,31.16,31.12,31.12,92998.9550679206,11.7901,11.7939,11.7788,11.7788,92998.9551
2012-12-27 11:55:00,31.12,31.13,31.08,31.12,170532.91536050156,11.7788,11.7826,11.7636,11.7788,170532.9154
2012-12-27 12:00:00,31.11,31.13,31.06,31.06,114315.56948798327,11.775,11.7826,11.7561,11.7561,114315.5695
2012-12-27 12:05:00,31.07,31.07,31.03,31.05,127690.7001044932,11.7599,11.7599,11.7447,11.7523,127690.7001
2012-12-27 12:10:00,31.05,31.07,31.05,31.07,76698.01462904911,11.7523,11.7599,11.7523,11.7599,76698.0146
2012-12-27 12:15:00,31.07,31.08,31.05,31.05,62486.93834900732,11.7599,11.7636,11.7523,11.7523,62486.9383
2012-12-27 12:20:00,31.05,31.06,31.01,31.02,80459.77011494253,11.7523,11.7561,11.7371,11.7409,80459.7701
2012-12-27 12:25:00,31.02,31.04,31.02,31.03,39707.419017763845,11.7409,11.7485,11.7409,11.7447,39707.419
2012-12-27 12:30:00,31.03,31.03,30.98,30.99,95088.81922675026,11.7447,11.7447,11.7258,11.7296,95088.8192
2012-12-27 12:35:00,30.99,30.99,30.97,30.99,76280.04179728318,11.7296,11.7296,11.722,11.7296,76280.0418
2012-12-27 12:40:00,30.99,30.99,30.95,30.96,94461.85997910135,11.7296,11.7296,11.7144,11.7182,94461.86
2012-12-27 12:45:00,30.95,30.97,30.93,30.95,113897.59665621734,11.7144,11.722,11.7069,11.7144,113897.5967
2012-12-27 12:50:00,30.96,30.97,30.94,30.97,141483.80355276907,11.7182,11.722,11.7107,11.722,141483.8036
2012-12-27 12:55:00,30.97,30.98,30.95,30.98,196029.2580982236,11.722,11.7258,11.7144,11.7258,196029.2581
2012-12-27 13:00:00,30.98,31.03,30.98,31.01,82549.6342737722,11.7258,11.7447,11.7258,11.7371,82549.6343
2012-12-27 13:05:00,31.01,31.02,31.0,31.01,66875.65308254963,11.7371,11.7409,11.7334,11.7371,66875.6531
2012-12-27 13:10:00,31.02,31.02,31.0,31.01,73354.23197492163,11.7409,11.7409,11.7334,11.7371,73354.232
2012-12-27 13:15:00,31.02,31.05,31.02,31.04,67084.6394984326,11.7409,11.7523,11.7409,11.7485,67084.6395
2012-12-27 13:20:00,31.04,31.05,30.98,31.0,98850.57471264368,11.7485,11.7523,11.7258,11.7334,98850.5747
2012-12-27 13:25:00,31.0,31.01,30.97,30.98,66457.6802507837,11.7334,11.7371,11.722,11.7258,66457.6803
2012-12-27 13:30:00,30.98,31.0,30.97,30.98,39916.40543364681,11.7258,11.7334,11.722,11.7258,39916.4054
2012-12-27 13:35:00,30.97,31.01,30.97,31.0,115778.47439916406,11.722,11.7371,11.722,11.7334,115778.4744
2012-12-27 13:40:00,31.0,31.0,30.97,30.98,77324.97387669802,11.7334,11.7334,11.722,11.7258,77324.9739
2012-12-27 13:45:00,30.98,30.98,30.95,30.97,120794.14838035528,11.7258,11.7258,11.7144,11.722,120794.1484
2012-12-27 13:50:00,30.97,30.98,30.94,30.95,95924.76489028212,11.722,11.7258,11.7107,11.7144,95924.7649
2012-12-27 13:55:00,30.96,30.97,30.95,30.95,124137.93103448275,11.7182,11.722,11.7144,11.7144,124137.931
2012-12-27 14:00:00,30.96,30.97,30.95,30.96,98432.60188087774,11.7182,11.722,11.7144,11.7182,98432.6019
2012-12-27 14:05:00,30.96,30.97,30.95,30.96,97178.68338557992,11.7182,11.722,11.7144,11.7182,97178.6834
2012-12-27 14:10:00,30.97,30.98,30.96,30.97,33228.84012539185,11.722,11.7258,11.7182,11.722,33228.8401
2012-12-27 14:15:00,30.97,30.98,30.95,30.97,104493.2079414838,11.722,11.7258,11.7144,11.722,104493.2079
2012-12-27 14:20:00,30.98,30.99,30.95,30.95,115151.51515151517,11.7258,11.7296,11.7144,11.7144,115151.5152
2012-12-27 14:25:00,30.95,30.95,30.94,30.95,108881.92267502612,11.7144,11.7144,11.7107,11.7144,108881.9227
2012-12-27 14:30:00,30.95,30.96,30.93,30.94,104493.2079414838,11.7144,11.7182,11.7069,11.7107,104493.2079
2012-12-27 14:35:00,30.94,30.97,30.94,30.97,159874.60815047022,11.7107,11.722,11.7107,11.722,159874.6082
2012-12-27 14:40:00,30.97,31.04,30.96,31.03,124764.89028213166,11.722,11.7485,11.7182,11.7447,124764.8903
2012-12-27 14:45:00,31.03,31.13,31.01,31.08,273981.19122257055,11.7447,11.7826,11.7371,11.7636,273981.1912
2012-12-27 14:50:00,31.09,31.11,31.04,31.04,172413.79310344826,11.7674,11.775,11.7485,11.7485,172413.7931
2012-12-27 14:55:00,31.05,31.06,31.04,31.05,172204.80668756532,11.7523,11.7561,11.7485,11.7523,172204.8067
2012-12-27 15:00:00,31.05,31.06,31.02,31.04,164681.29571577843,11.7523,11.7561,11.7409,11.7485,164681.2957
2012-12-27 15:05:00,31.05,31.09,31.04,31.09,233855.7993730408,11.7523,11.7674,11.7485,11.7674,233855.7994
2012-12-27 15:10:00,31.09,31.1,31.05,31.05,106583.07210031348,11.7674,11.7712,11.7523,11.7523,106583.0721
2012-12-27 15:15:00,31.05,31.05,31.04,31.05,124346.91745036573,11.7523,11.7523,11.7485,11.7523,124346.9175
2012-12-27 15:20:00,31.05,31.13,31.05,31.1,242424.2424242424,11.7523,11.7826,11.7523,11.7712,242424.2424
2012-12-27 15:25:00,31.1,31.1,31.07,31.07,95715.77847439917,11.7712,11.7712,11.7599,11.7599,95715.7785
2012-12-27 15:30:00,31.08,31.12,31.08,31.12,150052.24660397074,11.7636,11.7788,11.7636,11.7788,150052.2466
2012-12-27 15:35:00,31.12,31.15,31.12,31.14,112016.71891327064,11.7788,11.7901,11.7788,11.7864,112016.7189
2012-12-27 15:40:00,31.14,31.17,31.14,31.15,247648.90282131665,11.7864,11.7977,11.7864,11.7901,247648.9028
2012-12-27 15:45:00,31.15,31.16,31.13,31.15,180564.263322884,11.7901,11.7939,11.7826,11.7901,180564.2633
2012-12-27 15:50:00,31.15,31.15,31.12,31.13,239080.4597701149,11.7901,11.7901,11.7788,11.7826,239080.4598
2012-12-27 15:55:00,31.13,31.19,31.11,31.12,571786.8338557994,11.7826,11.8053,11.775,11.7788,571786.8339
2012-12-28 09:30:00,31.0,31.03,30.87,30.94,207314.52455590383,11.7334,11.7447,11.6842,11.7107,207314.5246
2012-12-28 09:35:00,30.94,31.04,30.94,31.01,88401.25391849529,11.7107,11.7485,11.7107,11.7371,88401.2539
2012-12-28 09:40:00,30.99,31.05,30.99,31.02,189132.70637408568,11.7296,11.7523,11.7296,11.7409,189132.7064
2012-12-28 09:45:00,31.01,31.01,30.94,30.95,78787.87878787878,11.7371,11.7371,11.7107,11.7144,78787.8788
2012-12-28 09:50:00,30.95,30.97,30.94,30.95,65830.7210031348,11.7144,11.722,11.7107,11.7144,65830.721
2012-12-28 09:55:00,30.95,30.96,30.92,30.94,50783.69905956113,11.7144,11.7182,11.7031,11.7107,50783.6991
2012-12-28 10:00:00,30.94,30.96,30.92,30.96,69801.46290491118,11.7107,11.7182,11.7031,11.7182,69801.4629
2012-12-28 10:05:00,30.97,31.0,30.91,30.92,108045.97701149424,11.722,11.7334,11.6993,11.7031,108045.977
2012-12-28 10:10:00,30.93,30.94,30.87,30.89,204179.7283176593,11.7069,11.7107,11.6842,11.6917,204179.7283
2012-12-28 10:15:00,30.89,30.97,30.89,30.94,121421.10762800416,11.6917,11.722,11.6917,11.7107,121421.1076
2012-12-28 10:20:00,30.94,30.98,30.93,30.93,99895.50679205851,11.7107,11.7258,11.7069,11.7069,99895.5068
2012-12-28 10:25:00,30.93,30.94,30.89,30.91,102821.31661442008,11.7069,11.7107,11.6917,11.6993,102821.3166
2012-12-28 10:30:00,30.91,30.95,30.89,30.94,137931.0344827586,11.6993,11.7144,11.6917,11.7107,137931.0345
2012-12-28 10:35:00,30.94,30.97,30.94,30.97,312016.7189132706,11.7107,11.722,11.7107,11.722,312016.7189
2012-12-28 10:40:00,30.97,31.05,30.96,31.02,265621.7345872518,11.722,11.7523,11.7182,11.7409,265621.7346
2012-12-28 10:45:00,31.02,31.1,31.02,31.08,104493.2079414838,11.7409,11.7712,11.7409,11.7636,104493.2079
2012-12-28 10:50:00,31.06,31.08,31.04,31.04,65830.7210031348,11.7561,11.7636,11.7485,11.7485,65830.721
2012-12-28 10:55:00,31.05,31.05,31.02,31.04,79832.81086729362,11.7523,11.7523,11.7409,11.7485,79832.8109
2012-12-28 11:00:00,31.04,31.06,31.03,31.04,83385.57993730408,11.7485,11.7561,11.7447,11.7485,83385.5799
2012-12-28 11:05:00,31.04,31.05,31.02,31.04,55799.37304075235,11.7485,11.7523,11.7409,11.7485,55799.373
2012-12-28 11:10:00,31.04,31.05,31.02,31.05,84221.52560083594,11.7485,11.7523,11.7409,11.7523,84221.5256
2012-12-28 11:15:00,31.04,31.06,31.04,31.05,73563.2183908046,11.7485,11.7561,11.7485,11.7523,73563.2184
2012-12-28 11:20:00,31.05,31.05,31.02,31.02,82549.6342737722,11.7523,11.7523,11.7409,11.7409,82549.6343
2012-12-28 11:25:00,31.03,31.03,31.01,31.01,39707.419017763845,11.7447,11.7447,11.7371,11.7371,39707.419
2012-12-28 11:30:00,31.01,31.02,30.99,31.0,57471.26436781609,11.7371,11.7409,11.7296,11.7334,57471.2644
2012-12-28 11:35:00,31.0,31.04,30.98,31.01,85684.43051201671,11.7334,11.7485,11.7258,11.7371,85684.4305
2012-12-28 11:40:00,31.01,31.05,31.01,31.05,67293.62591431556,11.7371,11.7523,11.7371,11.7523,67293.6259
2012-12-28 11:45:00,31.05,31.05,31.03,31.04,60397.07419017764,11.7523,11.7523,11.7447,11.7485,60397.0742
2012-12-28 11:50:00,31.03,31.05,31.03,31.05,63740.85684430512,11.7447,11.7523,11.7447,11.7523,63740.8568
2012-12-28 11:55:00,31.05,31.05,31.04,31.05,54545.454545454544,11.7523,11.7523,11.7485,11.7523,54545.4545
2012-12-28 12:00:00,31.05,31.07,31.05,31.06,54336.46812957158,11.7523,11.7599,11.7523,11.7561,54336.4681
2012-12-28 12:05:00,31.07,31.07,31.04,31.05,57262.27795193312,11.7599,11.7599,11.7485,11.7523,57262.278
2012-12-28 12:10:00,31.05,31.07,31.03,31.06,68129.57157784744,11.7523,11.7599,11.7447,11.7561,68129.5716
2012-12-28 12:15:00,31.06,31.07,31.05,31.06,55381.400208986415,11.7561,11.7599,11.7523,11.7561,55381.4002
2012-12-28 12:20:00,31.07,31.08,31.05,31.06,484848.4848484848,11.7599,11.7636,11.7523,11.7561,484848.4848
2012-12-28 12:25:00,31.06,31.09,31.05,31.09,100522.46603970742,11.7561,11.7674,11.7523,11.7674,100522.466
2012-12-28 12:30:00,31.09,31.1,31.09,31.1,65203.76175548589,11.7674,11.7712,11.7674,11.7712,65203.7618
2012-12-28 12:35:00,31.1,31.11,31.09,31.09,85057.4712643678,11.7712,11.775,11.7674,11.7674,85057.4713
2012-12-28 12:40:00,31.09,31.11,31.09,31.09,312016.7189132706,11.7674,11.775,11.7674,11.7674,312016.7189
2012-12-28 12:45:00,31.09,31.11,31.05,31.06,189550.6792058516,11.7674,11.775,11.7523,11.7561,189550.6792
2012-12-28 12:50:00,31.06,31.07,31.01,31.01,161337.513061651,11.7561,11.7599,11.7371,11.7371,161337.5131
2012-12-28 12:55:00,31.02,31.02,30.97,30.98,120167.18913270636,11.7409,11.7409,11.722,11.7258,120167.1891
2012-12-28 13:00:00,30.98,31.01,30.96,30.96,259352.1421107628,11.7258,11.7371,11.7182,11.7182,259352.1421
2012-12-28 13:05:00,30.97,30.97,30.93,30.95,145036.57262277952,11.722,11.722,11.7069,11.7144,145036.5726
2012-12-28 13:10:00,30.94,30.96,30.94,30.94,81922.6750261233,11.7107,11.7182,11.7107,11.7107,81922.675
2012-12-28 13:15:00,30.94,30.94,30.92,30.94,66666.66666666667,11.7107,11.7107,11.7031,11.7107,66666.6667
2012-12-28 13:20:00,30.94,30.98,30.94,30.98,143782.6541274817,11.7107,11.7258,11.7107,11.7258,143782.6541
2012-12-28 13:25:00,30.98,31.01,30.98,30.99,71891.32706374086,11.7258,11.7371,11.7258,11.7296,71891.3271
2012-12-28 13:30:00,31.0,31.01,30.99,31.01,68129.57157784744,11.7334,11.7371,11.7296,11.7371,68129.5716
2012-12-28 13:35:00,31.01,31.01,30.99,31.01,61859.97910135841,11.7371,11.7371,11.7296,11.7371,61859.9791
2012-12-28 13:40:00,31.0,31.02,31.0,31.01,44932.07941483804,11.7334,11.7409,11.7334,11.7371,44932.0794
2012-12-28 13:45:00,31.01,31.02,30.99,31.0,47230.92998955068,11.7371,11.7409,11.7296,11.7334,47230.93
2012-12-28 13:50:00,30.99,31.01,30.99,30.99,41797.28317659352,11.7296,11.7371,11.7296,11.7296,41797.2832
2012-12-28 13:55:00,30.99,31.0,30.97,30.98,92998.9550679206,11.7296,11.7334,11.722,11.7258,92998.9551
2012-12-28 14:00:00,30.98,30.99,30.96,30.97,62695.92476489028,11.7258,11.7296,11.7182,11.722,62695.9248
2012-12-28 14:05:00,30.97,30.98,30.95,30.96,96760.710553814,11.722,11.7258,11.7144,11.7182,96760.7106
2012-12-28 14:10:00,30.96,30.97,30.94,30.96,123928.94461859978,11.7182,11.722,11.7107,11.7182,123928.9446
2012-12-28 14:15:00,30.95,30.96,30.94,30.96,107419.01776384536,11.7144,11.7182,11.7107,11.7182,107419.0178
2012-12-28 14:20:00,30.96,30.97,30.95,30.96,38871.47335423197,11.7182,11.722,11.7144,11.7182,38871.4734
2012-12-28 14:25:00,30.96,30.97,30.94,30.94,75444.0961337513,11.7182,11.722,11.7107,11.7107,75444.0961
2012-12-28 14:30:00,30.94,30.94,30.91,30.92,74817.1368861024,11.7107,11.7107,11.6993,11.7031,74817.1369
2012-12-28 14:35:00,30.92,30.93,30.91,30.92,59770.11494252874,11.7031,11.7069,11.6993,11.7031,59770.1149
2012-12-28 14:40:00,30.92,30.94,30.92,30.94,49738.76698014629,11.7031,11.7107,11.7031,11.7107,49738.767
2012-12-28 14:45:00,30.94,30.94,30.92,30.93,46603.97074190177,11.7107,11.7107,11.7031,11.7069,46603.9707
2012-12-28 14:50:00,30.93,30.94,30.91,30.93,74817.1368861024,11.7069,11.7107,11.6993,11.7069,74817.1369
2012-12-28 14:55:00,30.93,30.93,30.92,30.92,72309.29989550679,11.7069,11.7069,11.7031,11.7031,72309.2999
2012-12-28 15:00:00,30.92,30.93,30.91,30.92,101149.42528735632,11.7031,11.7069,11.6993,11.7031,101149.4253
2012-12-28 15:05:00,30.92,30.93,30.91,30.91,78996.86520376176,11.7031,11.7069,11.6993,11.6993,78996.8652
2012-12-28 15:10:00,30.91,30.92,30.88,30.89,126854.75444096132,11.6993,11.7031,11.6879,11.6917,126854.7544
2012-12-28 15:15:00,30.9,30.94,30.9,30.94,138557.99373040753,11.6955,11.7107,11.6955,11.7107,138557.9937
2012-12-28 15:20:00,30.94,30.95,30.94,30.95,119749.21630094045,11.7107,11.7144,11.7107,11.7144,119749.2163
2012-12-28 15:25:00,30.95,30.98,30.95,30.95,195193.31243469173,11.7144,11.7258,11.7144,11.7144,195193.3124
2012-12-28 15:30:00,30.96,30.97,30.95,30.95,115569.48798328108,11.7182,11.722,11.7144,11.7144,115569.488
2012-12-28 15:35:00,30.95,30.96,30.84,30.85,377638.4535005225,11.7144,11.7182,11.6728,11.6766,377638.4535
2012-12-28 15:40:00,30.85,30.89,30.84,30.85,236363.63636363635,11.6766,11.6917,11.6728,11.6766,236363.6364
2012-12-28 15:45:00,30.85,30.86,30.81,30.84,331452.45559038664,11.6766,11.6804,11.6615,11.6728,331452.4556
2012-12-28 15:50:00,30.84,30.85,30.8,30.85,360292.5809822361,11.6728,11.6766,11.6577,11.6766,360292.581
2012-12-28 15:55:00,30.85,30.9,30.82,30.82,1127063.7408568442,11.6766,11.6955,11.6652,11.6652,1127063.7409
2012-12-31 09:30:00,30.7,30.71,30.63,30.69,586415.8829676071,11.6198,11.6236,11.5933,11.616,586415.883
2012-12-31 09:35:00,30.69,30.8,30.69,30.8,257889.237199582,11.616,11.6577,11.616,11.6577,257889.2372
2012-12-31 09:40:00,30.8,30.83,30.76,30.82,567607.10553814,11.6577,11.669,11.6425,11.6652,567607.1055
2012-12-31 09:45:00,30.82,30.82,30.78,30.82,377638.4535005225,11.6652,11.6652,11.6501,11.6652,377638.4535
2012-12-31 09:50:00,30.81,30.9,30.81,30.87,144409.6133751306,11.6615,11.6955,11.6615,11.6842,144409.6134
2012-12-31 09:55:00,30.87,30.94,30.87,30.9,197492.1630094044,11.6842,11.7107,11.6842,11.6955,197492.163
2012-12-31 10:00:00,30.9,30.96,30.88,30.94,245559.0386624869,11.6955,11.7182,11.6879,11.7107,245559.0387
2012-12-31 10:05:00,30.94,30.99,30.93,30.99,121212.1212121212,11.7107,11.7296,11.7069,11.7296,121212.1212
2012-12-31 10:10:00,30.99,31.0,30.95,30.96,220480.6687565308,11.7296,11.7334,11.7144,11.7182,220480.6688
2012-12-31 10:15:00,30.96,31.02,30.92,30.92,227586.2068965517,11.7182,11.7409,11.7031,11.7031,227586.2069
2012-12-31 10:20:00,30.92,30.94,30.86,30.86,202089.86415882967,11.7031,11.7107,11.6804,11.6804,202089.8642
2012-12-31 10:25:00,30.87,30.98,30.86,30.91,308672.9362591432,11.6842,11.7258,11.6804,11.6993,308672.9363
2012-12-31 10:30:00,30.91,30.96,30.91,30.95,230512.01671891328,11.6993,11.7182,11.6993,11.7144,230512.0167
2012-12-31 10:35:00,30.95,31.01,30.92,30.97,122257.05329153604,11.7144,11.7371,11.7031,11.722,122257.0533
2012-12-31 10:40:00,30.97,31.0,30.93,30.93,104284.22152560083,11.722,11.7334,11.7069,11.7069,104284.2215
2012-12-31 10:45:00,30.93,30.94,30.89,30.91,152769.07001044933,11.7069,11.7107,11.6917,11.6993,152769.07
2012-12-31 10:50:00,30.91,30.97,30.89,30.95,213793.10344827583,11.6993,11.722,11.6917,11.7144,213793.1034
2012-12-31 10:55:00,30.96,30.97,30.91,30.93,114106.58307210031,11.7182,11.722,11.6993,11.7069,114106.5831
2012-12-31 11:00:00,30.93,31.0,30.89,30.99,526227.7951933125,11.7069,11.7334,11.6917,11.7296,526227.7952
2012-12-31 11:05:00,30.99,30.99,30.93,30.93,100313.47962382445,11.7296,11.7296,11.7069,11.7069,100313.4796
2012-12-31 11:10:00,30.93,30.94,30.92,30.93,97387.66980146292,11.7069,11.7107,11.7031,11.7069,97387.6698
2012-12-31 11:15:00,30.93,30.94,30.91,30.92,86102.40334378266,11.7069,11.7107,11.6993,11.7031,86102.4033
2012-12-31 11:20:00,30.92,30.93,30.89,30.9,173040.75235109718,11.7031,11.7069,11.6917,11.6955,173040.7524
2012-12-31 11:25:00,30.9,30.92,30.87,30.88,230512.01671891328,11.6955,11.7031,11.6842,11.6879,230512.0167
2012-12-31 11:30:00,30.88,30.93,30.87,30.91,164681.29571577843,11.6879,11.7069,11.6842,11.6993,164681.2957
2012-12-31 11:35:00,30.91,30.94,30.89,30.92,108672.93625914316,11.6993,11.7107,11.6917,11.7031,108672.9363
2012-12-31 11:40:00,30.92,30.95,30.92,30.92,108672.93625914316,11.7031,11.7144,11.7031,11.7031,108672.9363
2012-12-31 11:45:00,30.93,30.96,30.92,30.93,136259.14315569488,11.7069,11.7182,11.7031,11.7069,136259.1432
2012-12-31 11:50:00,30.93,30.94,30.89,30.89,211912.22570532915,11.7069,11.7107,11.6917,11.6917,211912.2257
2012-12-31 11:55:00,30.9,30.91,30.89,30.9,131661.4420062696,11.6955,11.6993,11.6917,11.6955,131661.442
2012-12-31 12:00:00,30.91,30.93,30.89,30.9,107210.03134796236,11.6993,11.7069,11.6917,11.6955,107210.0313
2012-12-31 12:05:00,30.9,30.9,30.88,30.88,134796.2382445141,11.6955,11.6955,11.6879,11.6879,134796.2382
2012-12-31 12:10:00,30.88,30.9,30.86,30.87,147126.4367816092,11.6879,11.6955,11.6804,11.6842,147126.4368
2012-12-31 12:15:00,30.86,30.88,30.85,30.86,203552.76907001043,11.6804,11.6879,11.6766,11.6804,203552.7691
2012-12-31 12:20:00,30.86,30.88,30.85,30.87,252246.60397074188,11.6804,11.6879,11.6766,11.6842,252246.604
2012-12-31 12:25:00,30.87,30.91,30.86,30.91,112643.67816091952,11.6842,11.6993,11.6804,11.6993,112643.6782
2012-12-31 12:30:00,30.92,30.94,30.92,30.92,105120.1671891327,11.7031,11.7107,11.7031,11.7031,105120.1672
2012-12-31 12:35:00,30.92,30.94,30.9,30.94,99895.50679205851,11.7031,11.7107,11.6955,11.7107,99895.5068
2012-12-31 12:40:00,30.94,31.08,30.93,31.03,196865.2037617555,11.7107,11.7636,11.7069,11.7447,196865.2038
2012-12-31 12:45:00,31.04,31.1,31.04,31.09,241797.2831765935,11.7485,11.7712,11.7485,11.7674,241797.2832
2012-12-31 12:50:00,31.09,31.1,30.99,31.0,112016.71891327064,11.7674,11.7712,11.7296,11.7334,112016.7189
2012-12-31 12:55:00,31.0,31.01,30.96,30.98,143782.6541274817,11.7334,11.7371,11.7182,11.7258,143782.6541
2012-12-31 13:00:00,30.98,30.98,30.94,30.95,120376.17554858934,11.7258,11.7258,11.7107,11.7144,120376.1755
2012-12-31 13:05:00,30.94,30.95,30.86,30.9,523301.9853709509,11.7107,11.7144,11.6804,11.6955,523301.9854
2012-12-31 13:10:00,30.9,30.94,30.89,30.91,350470.21943573665,11.6955,11.7107,11.6917,11.6993,350470.2194
2012-12-31 13:15:00,30.91,30.94,30.88,30.88,183699.05956112847,11.6993,11.7107,11.6879,11.6879,183699.0596
2012-12-31 13:20:00,30.88,30.91,30.85,30.89,249947.7533960293,11.6879,11.6993,11.6766,11.6917,249947.7534
2012-12-31 13:25:00,30.9,30.91,30.84,30.85,134587.25182863112,11.6955,11.6993,11.6728,11.6766,134587.2518
2012-12-31 13:30:00,30.85,30.87,30.83,30.86,229885.0574712644,11.6766,11.6842,11.669,11.6804,229885.0575
2012-12-31 13:35:00,30.85,30.89,30.85,30.87,159874.60815047022,11.6766,11.6917,11.6766,11.6842,159874.6082
2012-12-31 13:40:00,30.87,30.94,30.87,30.92,212957.157784744,11.6842,11.7107,11.6842,11.7031,212957.1578
2012-12-31 13:45:00,30.92,31.0,30.83,30.85,364054.3364681296,11.7031,11.7334,11.669,11.6766,364054.3365
2012-12-31 13:50:00,30.85,30.87,30.83,30.86,89237.19958202717,11.6766,11.6842,11.669,11.6804,89237.1996
2012-12-31 13:55:00,30.87,30.91,30.82,30.89,132497.38766980145,11.6842,11.6993,11.6652,11.6917,132497.3877
2012-12-31 14:00:00,30.88,30.9,30.86,30.86,277115.98746081506,11.6879,11.6955,11.6804,11.6804,277115.9875
2012-12-31 14:05:00,30.86,30.89,30.84,30.88,128526.64576802508,11.6804,11.6917,11.6728,11.6879,128526.6458
2012-12-31 14:10:00,30.88,30.91,30.86,30.9,71264.36781609195,11.6879,11.6993,11.6804,11.6955,71264.3678
2012-12-31 14:15:00,30.9,30.93,30.9,30.91,72100.31347962382,11.6955,11.7069,11.6955,11.6993,72100.3135
2012-12-31 14:20:00,30.91,30.94,30.88,30.94,123928.94461859978,11.6993,11.7107,11.6879,11.7107,123928.9446
2012-12-31 14:25:00,30.93,30.97,30.92,30.96,50156.73981191222,11.7069,11.722,11.7031,11.7182,50156.7398
2012-12-31 14:30:00,30.96,31.02,30.96,31.0,122466.039707419,11.7182,11.7409,11.7182,11.7334,122466.0397
2012-12-31 14:35:00,31.0,31.0,30.97,30.98,90700.10449320794,11.7334,11.7334,11.722,11.7258,90700.1045
2012-12-31 14:40:00,30.98,31.04,30.97,31.03,97178.68338557992,11.7258,11.7485,11.722,11.7447,97178.6834
2012-12-31 14:45:00,31.03,31.16,31.03,31.12,174294.670846395,11.7447,11.7939,11.7447,11.7788,174294.6708
2012-12-31 14:50:00,31.12,31.15,31.07,31.13,175757.57575757577,11.7788,11.7901,11.7599,11.7826,175757.5758
2012-12-31 14:55:00,31.12,31.17,31.11,31.14,252873.5632183908,11.7788,11.7977,11.775,11.7864,252873.5632
2012-12-31 15:00:00,31.15,31.21,31.14,31.16,374503.657262278,11.7901,11.8128,11.7864,11.7939,374503.6573
2012-12-31 15:05:00,31.16,31.18,31.14,31.15,66457.6802507837,11.7939,11.8015,11.7864,11.7901,66457.6803
2012-12-31 15:10:00,31.14,31.15,31.08,31.09,149216.30094043887,11.7864,11.7901,11.7636,11.7674,149216.3009
2012-12-31 15:15:00,31.09,31.11,31.08,31.1,117241.37931034484,11.7674,11.775,11.7636,11.7712,117241.3793
2012-12-31 15:20:00,31.1,31.11,31.09,31.09,127690.7001044932,11.7712,11.775,11.7674,11.7674,127690.7001
2012-12-31 15:25:00,31.09,31.11,31.01,31.06,203761.7554858934,11.7674,11.775,11.7371,11.7561,203761.7555
2012-12-31 15:30:00,31.06,31.11,31.05,31.11,163218.3908045977,11.7561,11.775,11.7523,11.775,163218.3908
2012-12-31 15:35:00,31.1,31.15,31.1,31.13,262277.95193312434,11.7712,11.7901,11.7712,11.7826,262277.9519
2012-12-31 15:40:00,31.14,31.16,31.08,31.14,272309.2998955068,11.7864,11.7939,11.7636,11.7864,272309.2999
2012-12-31 15:45:00,31.13,31.26,31.13,31.25,405851.6196447231,11.7826,11.8318,11.7826,11.828,405851.6196
2012-12-31 15:50:00,31.26,31.32,31.22,31.26,438035.5276907001,11.8318,11.8545,11.8166,11.8318,438035.5277
2012-12-31 15:55:00,31.26,31.36,31.22,31.36,1642215.2560083594,11.8318,11.8696,11.8166,11.8696,1642215.256
2013-01-02 09:30:00,32.3,32.37,32.04,32.06,547900.0,25.4425,25.4976,25.2377,25.2534,547900.0
2013-01-02 09:35:00,32.06,32.1,31.81,31.84,371800.0,25.2534,25.2849,25.0565,25.0801,371800.0
2013-01-02 09:40:00,31.84,31.94,31.64,31.9,333500.0,25.0801,25.1589,24.9226,25.1274,333500.0
2013-01-02 09:45:00,31.86,32.0,31.79,31.83,336800.0,25.0959,25.2062,25.0408,25.0723,336800.0
2013-01-02 09:50:00,31.84,31.99,31.83,31.91,363500.0,25.0801,25.1983,25.0723,25.1353,363500.0
2013-01-02 09:55:00,31.93,31.93,31.86,31.89,179600.0,25.151,25.151,25.0959,25.1195,179600.0
2013-01-02 10:00:00,31.9,31.95,31.85,31.89,190300.0,25.1274,25.1668,25.088,25.1195,190300.0
2013-01-02 10:05:00,31.9,31.9,31.81,31.83,112700.0,25.1274,25.1274,25.0565,25.0723,112700.0
2013-01-02 10:10:00,31.84,31.85,31.77,31.82,365800.0,25.0801,25.088,25.025,25.0644,365800.0
2013-01-02 10:15:00,31.82,31.99,31.82,31.98,196900.0,25.0644,25.1983,25.0644,25.1904,196900.0
2013-01-02 10:20:00,31.97,32.05,31.97,31.97,236800.0,25.1825,25.2456,25.1825,25.1825,236800.0
2013-01-02 10:25:00,31.97,32.0,31.96,31.97,273000.0,25.1825,25.2062,25.1747,25.1825,273000.0
2013-01-02 10:30:00,31.97,32.03,31.96,32.03,154800.0,25.1825,25.2298,25.1747,25.2298,154800.0
2013-01-02 10:35:00,32.03,32.13,32.0,32.03,193100.0,25.2298,25.3086,25.2062,25.2298,193100.0
2013-01-02 10:40:00,32.03,32.11,32.03,32.05,207500.0,25.2298,25.2928,25.2298,25.2456,207500.0
2013-01-02 10:45:00,32.06,32.15,32.05,32.07,179800.0,25.2534,25.3243,25.2456,25.2613,179800.0
2013-01-02 10:50:00,32.07,32.13,32.04,32.08,361900.0,25.2613,25.3086,25.2377,25.2692,361900.0
2013-01-02 10:55:00,32.09,32.23,32.08,32.22,129000.0,25.2771,25.3873,25.2692,25.3795,129000.0
2013-01-02 11:00:00,32.21,32.33,32.21,32.3,157300.0,25.3716,25.4661,25.3716,25.4425,157300.0
2013-01-02 11:05:00,32.3,32.36,32.29,32.31,361900.0,25.4425,25.4897,25.4346,25.4504,361900.0
2013-01-02 11:10:00,32.3,32.34,32.26,32.28,235500.0,25.4425,25.474,25.411,25.4267,235500.0
2013-01-02 11:15:00,32.27,32.3,32.21,32.3,140100.0,25.4188,25.4425,25.3716,25.4425,140100.0
2013-01-02 11:20:00,32.29,32.34,32.28,32.33,206100.0,25.4346,25.474,25.4267,25.4661,206100.0
2013-01-02 11:25:00,32.33,32.35,32.31,32.33,185800.0,25.4661,25.4819,25.4504,25.4661,185800.0
2013-01-02 11:30:00,32.33,32.34,32.29,32.3,311900.0,25.4661,25.474,25.4346,25.4425,311900.0
2013-01-02 11:35:00,32.3,32.33,32.29,32.33,130200.0,25.4425,25.4661,25.4346,25.4661,130200.0
2013-01-02 11:40:00,32.33,32.35,32.31,32.35,76500.0,25.4661,25.4819,25.4504,25.4819,76500.0
2013-01-02 11:45:00,32.35,32.45,32.35,32.43,182400.0,25.4819,25.5606,25.4819,25.5449,182400.0
2013-01-02 11:50:00,32.42,32.43,32.35,32.38,112300.0,25.537,25.5449,25.4819,25.5055,112300.0
2013-01-02 11:55:00,32.38,32.38,32.32,32.38,524000.0,25.5055,25.5055,25.4582,25.5055,524000.0
2013-01-02 12:00:00,32.37,32.4,32.36,32.37,270000.0,25.4976,25.5212,25.4897,25.4976,270000.0
2013-01-02 12:05:00,32.38,32.4,32.36,32.37,76300.0,25.5055,25.5212,25.4897,25.4976,76300.0
2013-01-02 12:10:00,32.37,32.4,32.33,32.38,249000.0,25.4976,25.5212,25.4661,25.5055,249000.0
2013-01-02 12:15:00,32.39,32.41,32.36,32.36,257200.0,25.5134,25.5291,25.4897,25.4897,257200.0
2013-01-02 12:20:00,32.36,32.37,32.33,32.33,177200.0,25.4897,25.4976,25.4661,25.4661,177200.0
2013-01-02 12:25:00,32.34,32.35,32.3,32.35,147300.0,25.474,25.4819,25.4425,25.4819,147300.0
2013-01-02 12:30:00,32.35,32.35,32.32,32.34,158000.0,25.4819,25.4819,25.4582,25.474,158000.0
2013-01-02 12:35:00,32.34,32.36,32.3,32.3,219400.0,25.474,25.4897,25.4425,25.4425,219400.0
2013-01-02 12:40:00,32.31,32.32,32.25,32.26,198900.0,25.4504,25.4582,25.4031,25.411,198900.0
2013-01-02 12:45:00,32.26,32.27,32.18,32.18,316000.0,25.411,25.4188,25.348,25.348,316000.0
2013-01-02 12:50:00,32.19,32.19,32.17,32.19,80800.0,25.3558,25.3558,25.3401,25.3558,80800.0
2013-01-02 12:55:00,32.2,32.2,32.12,32.13,133000.0,25.3637,25.3637,25.3007,25.3086,133000.0
2013-01-02 13:00:00,32.13,32.17,32.13,32.14,100600.0,25.3086,25.3401,25.3086,25.3164,100600.0
2013-01-02 13:05:00,32.13,32.25,32.13,32.25,193700.0,25.3086,25.4031,25.3086,25.4031,193700.0
2013-01-02 13:10:00,32.25,32.25,32.17,32.21,240100.0,25.4031,25.4031,25.3401,25.3716,240100.0
2013-01-02 13:15:00,32.21,32.23,32.2,32.2,231700.0,25.3716,25.3873,25.3637,25.3637,231700.0
2013-01-02 13:20:00,32.2,32.21,32.18,32.18,189900.0,25.3637,25.3716,25.348,25.348,189900.0
2013-01-02 13:25:00,32.18,32.22,32.18,32.2,242600.0,25.348,25.3795,25.348,25.3637,242600.0
2013-01-02 13:30:00,32.2,32.26,32.2,32.25,238400.0,25.3637,25.411,25.3637,25.4031,238400.0
2013-01-02 13:35:00,32.24,32.25,32.24,32.25,68100.0,25.3952,25.4031,25.3952,25.4031,68100.0
2013-01-02 13:40:00,32.25,32.25,32.17,32.17,220600.0,25.4031,25.4031,25.3401,25.3401,220600.0
2013-01-02 13:45:00,32.17,32.18,32.09,32.1,149800.0,25.3401,25.348,25.2771,25.2849,149800.0
2013-01-02 13:50:00,32.1,32.11,32.06,32.08,177500.0,25.2849,25.2928,25.2534,25.2692,177500.0
2013-01-02 13:55:00,32.08,32.16,32.07,32.15,182700.0,25.2692,25.3322,25.2613,25.3243,182700.0
2013-01-02 14:00:00,32.15,32.16,32.09,32.11,184800.0,25.3243,25.3322,25.2771,25.2928,184800.0
2013-01-02 14:05:00,32.11,32.13,32.05,32.06,164300.0,25.2928,25.3086,25.2456,25.2534,164300.0
2013-01-02 14:10:00,32.06,32.1,32.01,32.03,356000.0,25.2534,25.2849,25.214,25.2298,356000.0
2013-01-02 14:15:00,32.03,32.06,32.01,32.04,126200.0,25.2298,25.2534,25.214,25.2377,126200.0
2013-01-02 14:20:00,32.05,32.1,32.04,32.07,113500.0,25.2456,25.2849,25.2377,25.2613,113500.0
2013-01-02 14:25:00,32.06,32.07,32.02,32.03,96700.0,25.2534,25.2613,25.2219,25.2298,96700.0
2013-01-02 14:30:00,32.03,32.03,32.01,32.03,94000.0,25.2298,25.2298,25.214,25.2298,94000.0
2013-01-02 14:35:00,32.02,32.02,32.01,32.01,56900.0,25.2219,25.2219,25.214,25.214,56900.0
2013-01-02 14:40:00,32.01,32.02,31.91,31.91,210300.0,25.214,25.2219,25.1353,25.1353,210300.0
2013-01-02 14:45:00,31.92,31.98,31.91,31.95,116900.0,25.1432,25.1904,25.1353,25.1668,116900.0
2013-01-02 14:50:00,31.96,31.99,31.94,31.95,219500.0,25.1747,25.1983,25.1589,25.1668,219500.0
2013-01-02 14:55:00,31.95,31.96,31.92,31.95,90600.0,25.1668,25.1747,25.1432,25.1668,90600.0
2013-01-02 15:00:00,31.95,32.0,31.95,31.98,196000.0,25.1668,25.2062,25.1668,25.1904,196000.0
2013-01-02 15:05:00,31.99,32.02,31.98,32.02,211200.0,25.1983,25.2219,25.1904,25.2219,211200.0
2013-01-02 15:10:00,32.0,32.02,31.99,32.01,153600.0,25.2062,25.2219,25.1983,25.214,153600.0
2013-01-02 15:15:00,32.0,32.02,31.99,32.01,263300.0,25.2062,25.2219,25.1983,25.214,263300.0
2013-01-02 15:20:00,32.01,32.02,31.97,31.98,361100.0,25.214,25.2219,25.1825,25.1904,361100.0
2013-01-02 15:25:00,31.97,31.99,31.95,31.98,149200.0,25.1825,25.1983,25.1668,25.1904,149200.0
2013-01-02 15:30:00,31.97,32.04,31.97,32.02,201100.0,25.1825,25.2377,25.1825,25.2219,201100.0
2013-01-02 15:35:00,32.02,32.03,32.0,32.0,336800.0,25.2219,25.2298,25.2062,25.2062,336800.0
2013-01-02 15:40:00,32.01,32.04,31.99,32.02,368000.0,25.214,25.2377,25.1983,25.2219,368000.0
2013-01-02 15:45:00,32.02,32.06,32.0,32.01,438200.0,25.2219,25.2534,25.2062,25.214,438200.0
2013-01-02 15:50:00,32.01,32.09,31.98,32.03,1013200.0,25.214,25.2771,25.1904,25.2298,1013200.0
2013-01-02 15:55:00,32.04,32.13,32.02,32.05,1426000.0,25.2377,25.3086,25.2219,25.2456,1426000.0
2013-01-03 09:30:00,32.9,33.2,32.86,33.0,1953700.0,25.9151,26.1514,25.8836,25.9939,1953700.0
2013-01-03 09:35:00,33.0,33.03,32.87,32.94,570600.0,25.9939,26.0175,25.8915,25.9466,570600.0
2013-01-03 09:40:00,32.93,32.94,32.74,32.8,450100.0,25.9387,25.9466,25.7891,25.8363,450100.0
2013-01-03 09:45:00,32.81,32.87,32.8,32.82,454700.0,25.8442,25.8915,25.8363,25.8521,454700.0
2013-01-03 09:50:00,32.82,32.86,32.81,32.83,382700.0,25.8521,25.8836,25.8442,25.86,382700.0
2013-01-03 09:55:00,32.82,32.9,32.82,32.87,311000.0,25.8521,25.9151,25.8521,25.8915,311000.0
2013-01-03 10:00:00,32.86,32.89,32.84,32.86,234500.0,25.8836,25.9072,25.8678,25.8836,234500.0
2013-01-03 10:05:00,32.87,32.9,32.85,32.85,277000.0,25.8915,25.9151,25.8757,25.8757,277000.0
2013-01-03 10:10:00,32.85,32.89,32.84,32.87,236700.0,25.8757,25.9072,25.8678,25.8915,236700.0
2013-01-03 10:15:00,32.88,32.89,32.84,32.86,228900.0,25.8993,25.9072,25.8678,25.8836,228900.0
2013-01-03 10:20:00,32.86,32.86,32.78,32.83,326100.0,25.8836,25.8836,25.8206,25.86,326100.0
2013-01-03 10:25:00,32.83,32.88,32.82,32.88,276700.0,25.86,25.8993,25.8521,25.8993,276700.0
2013-01-03 10:30:00,32.88,32.92,32.87,32.91,296100.0,25.8993,25.9308,25.8915,25.923,296100.0
2013-01-03 10:35:00,32.91,32.93,32.88,32.89,317500.0,25.923,25.9387,25.8993,25.9072,317500.0
2013-01-03 10:40:00,32.9,32.95,32.89,32.91,203600.0,25.9151,25.9545,25.9072,25.923,203600.0
2013-01-03 10:45:00,32.91,32.99,32.91,32.95,344600.0,25.923,25.986,25.923,25.9545,344600.0
2013-01-03 10:50:00,32.95,32.97,32.91,32.91,190700.0,25.9545,25.9702,25.923,25.923,190700.0
2013-01-03 10:55:00,32.91,32.91,32.84,32.84,186700.0,25.923,25.923,25.8678,25.8678,186700.0
2013-01-03 11:00:00,32.84,32.96,32.84,32.95,298500.0,25.8678,25.9624,25.8678,25.9545,298500.0
2013-01-03 11:05:00,32.96,33.07,32.95,33.05,329900.0,25.9624,26.049,25.9545,26.0332,329900.0
2013-01-03 11:10:00,33.05,33.1,33.05,33.07,194000.0,26.0332,26.0726,26.0332,26.049,194000.0
2013-01-03 11:15:00,33.08,33.08,33.03,33.05,194900.0,26.0569,26.0569,26.0175,26.0332,194900.0
2013-01-03 11:20:00,33.04,33.09,33.01,33.08,195100.0,26.0254,26.0648,26.0017,26.0569,195100.0
2013-01-03 11:25:00,33.09,33.1,33.03,33.03,191000.0,26.0648,26.0726,26.0175,26.0175,191000.0
2013-01-03 11:30:00,33.04,33.12,33.03,33.11,151300.0,26.0254,26.0884,26.0175,26.0805,151300.0
2013-01-03 11:35:00,33.12,33.17,33.06,33.09,221400.0,26.0884,26.1278,26.0411,26.0648,221400.0
2013-01-03 11:40:00,33.09,33.1,33.04,33.07,142100.0,26.0648,26.0726,26.0254,26.049,142100.0
2013-01-03 11:45:00,33.07,33.07,33.0,33.0,147200.0,26.049,26.049,25.9939,25.9939,147200.0
2013-01-03 11:50:00,33.0,33.05,33.0,33.01,246700.0,25.9939,26.0332,25.9939,26.0017,246700.0
2013-01-03 11:55:00,33.01,33.12,33.01,33.09,261100.0,26.0017,26.0884,26.0017,26.0648,261100.0
2013-01-03 12:00:00,33.09,33.1,33.02,33.04,244000.0,26.0648,26.0726,26.0096,26.0254,244000.0
2013-01-03 12:05:00,33.04,33.07,33.03,33.03,88900.0,26.0254,26.049,26.0175,26.0175,88900.0
2013-01-03 12:10:00,33.04,33.05,33.01,33.03,85100.0,26.0254,26.0332,26.0017,26.0175,85100.0
2013-01-03 12:15:00,33.04,33.08,33.03,33.06,110700.0,26.0254,26.0569,26.0175,26.0411,110700.0
2013-01-03 12:20:00,33.05,33.07,33.02,33.03,95200.0,26.0332,26.049,26.0096,26.0175,95200.0
2013-01-03 12:25:00,33.02,33.05,33.0,33.03,113100.0,26.0096,26.0332,25.9939,26.0175,113100.0
2013-01-03 12:30:00,33.04,33.06,33.03,33.05,140900.0,26.0254,26.0411,26.0175,26.0332,140900.0
2013-01-03 12:35:00,33.05,33.07,33.04,33.07,121300.0,26.0332,26.049,26.0254,26.049,121300.0
2013-01-03 12:40:00,33.07,33.11,33.07,33.11,119100.0,26.049,26.0805,26.049,26.0805,119100.0
2013-01-03 12:45:00,33.11,33.13,33.1,33.13,145800.0,26.0805,26.0963,26.0726,26.0963,145800.0
2013-01-03 12:50:00,33.12,33.2,33.12,33.19,123100.0,26.0884,26.1514,26.0884,26.1435,123100.0
2013-01-03 12:55:00,33.19,33.22,33.18,33.22,161000.0,26.1435,26.1672,26.1356,26.1672,161000.0
2013-01-03 13:00:00,33.22,33.25,33.21,33.23,123700.0,26.1672,26.1908,26.1593,26.175,123700.0
2013-01-03 13:05:00,33.23,33.25,33.21,33.24,100300.0,26.175,26.1908,26.1593,26.1829,100300.0
2013-01-03 13:10:00,33.25,33.3,33.24,33.29,184000.0,26.1908,26.2302,26.1829,26.2223,184000.0
2013-01-03 13:15:00,33.3,33.34,33.29,33.34,139900.0,26.2302,26.2617,26.2223,26.2617,139900.0
2013-01-03 13:20:00,33.33,33.36,33.29,33.3,177000.0,26.2538,26.2774,26.2223,26.2302,177000.0
2013-01-03 13:25:00,33.3,33.33,33.29,33.32,141000.0,26.2302,26.2538,26.2223,26.2459,141000.0
2013-01-03 13:30:00,33.31,33.33,33.25,33.32,857200.0,26.238,26.2538,26.1908,26.2459,857200.0
2013-01-03 13:35:00,33.32,33.38,33.31,33.35,190400.0,26.2459,26.2932,26.238,26.2696,190400.0
2013-01-03 13:40:00,33.32,33.35,33.25,33.32,358100.0,26.2459,26.2696,26.1908,26.2459,358100.0
2013-01-03 13:45:00,33.32,33.32,33.25,33.27,171600.0,26.2459,26.2459,26.1908,26.2065,171600.0
2013-01-03 13:50:00,33.27,33.28,33.23,33.24,203000.0,26.2065,26.2144,26.175,26.1829,203000.0
2013-01-03 13:55:00,33.25,33.25,33.23,33.25,105400.0,26.1908,26.1908,26.175,26.1908,105400.0
2013-01-03 14:00:00,33.25,33.25,33.16,33.17,224200.0,26.1908,26.1908,26.1199,26.1278,224200.0
2013-01-03 14:05:00,33.17,33.19,33.11,33.17,190200.0,26.1278,26.1435,26.0805,26.1278,190200.0
2013-01-03 14:10:00,33.16,33.23,33.16,33.23,189600.0,26.1199,26.175,26.1199,26.175,189600.0
2013-01-03 14:15:00,33.23,33.25,33.21,33.24,122300.0,26.175,26.1908,26.1593,26.1829,122300.0
2013-01-03 14:20:00,33.24,33.25,33.21,33.21,181500.0,26.1829,26.1908,26.1593,26.1593,181500.0
2013-01-03 14:25:00,33.22,33.25,33.2,33.23,163100.0,26.1672,26.1908,26.1514,26.175,163100.0
2013-01-03 14:30:00,33.24,33.25,33.23,33.25,78300.0,26.1829,26.1908,26.175,26.1908,78300.0
2013-01-03 14:35:00,33.24,33.25,33.23,33.24,159700.0,26.1829,26.1908,26.175,26.1829,159700.0
2013-01-03 14:40:00,33.25,33.26,33.22,33.24,279100.0,26.1908,26.1987,26.1672,26.1829,279100.0
2013-01-03 14:45:00,33.24,33.25,33.23,33.23,113300.0,26.1829,26.1908,26.175,26.175,113300.0
2013-01-03 14:50:00,33.23,33.25,33.21,33.22,167400.0,26.175,26.1908,26.1593,26.1672,167400.0
2013-01-03 14:55:00,33.22,33.25,33.21,33.25,154800.0,26.1672,26.1908,26.1593,26.1908,154800.0
2013-01-03 15:00:00,33.24,33.25,33.2,33.21,205500.0,26.1829,26.1908,26.1514,26.1593,205500.0
2013-01-03 15:05:00,33.22,33.22,33.17,33.17,125400.0,26.1672,26.1672,26.1278,26.1278,125400.0
2013-01-03 15:10:00,33.18,33.18,33.12,33.18,256800.0,26.1356,26.1356,26.0884,26.1356,256800.0
2013-01-03 15:15:00,33.18,33.21,33.17,33.18,153800.0,26.1356,26.1593,26.1278,26.1356,153800.0
2013-01-03 15:20:00,33.18,33.2,33.17,33.2,234700.0,26.1356,26.1514,26.1278,26.1514,234700.0
2013-01-03 15:25:00,33.2,33.27,33.19,33.25,237600.0,26.1514,26.2065,26.1435,26.1908,237600.0
2013-01-03 15:30:00,33.24,33.25,33.15,33.15,231100.0,26.1829,26.1908,26.112,26.112,231100.0
2013-01-03 15:35:00,33.15,33.27,33.15,33.25,332400.0,26.112,26.2065,26.112,26.1908,332400.0
2013-01-03 15:40:00,33.26,33.26,33.23,33.25,297500.0,26.1987,26.1987,26.175,26.1908,297500.0
2013-01-03 15:45:00,33.25,33.34,33.24,33.27,624600.0,26.1908,26.2617,26.1829,26.2065,624600.0
2013-01-03 15:50:00,33.28,33.29,33.17,33.17,486100.0,26.2144,26.2223,26.1278,26.1278,486100.0
2013-01-03 15:55:00,33.17,33.28,33.17,33.27,934500.0,26.1278,26.2144,26.1278,26.2065,934500.0
2013-01-04 09:30:00,33.33,33.43,33.2,33.22,652600.0,26.2538,26.3326,26.1514,26.1672,652600.0
2013-01-04 09:35:00,33.21,33.25,33.16,33.16,389900.0,26.1593,26.1908,26.1199,26.1199,389900.0
2013-01-04 09:40:00,33.17,33.2,33.05,33.18,414000.0,26.1278,26.1514,26.0332,26.1356,414000.0
2013-01-04 09:45:00,33.17,33.19,33.12,33.14,298500.0,26.1278,26.1435,26.0884,26.1041,298500.0
2013-01-04 09:50:00,33.14,33.22,33.11,33.15,296100.0,26.1041,26.1672,26.0805,26.112,296100.0
2013-01-04 09:55:00,33.14,33.15,33.03,33.05,131800.0,26.1041,26.112,26.0175,26.0332,131800.0
2013-01-04 10:00:00,33.05,33.09,32.89,32.95,512400.0,26.0332,26.0648,25.9072,25.9545,512400.0
2013-01-04 10:05:00,32.95,33.02,32.92,32.98,256700.0,25.9545,26.0096,25.9308,25.9781,256700.0
2013-01-04 10:10:00,32.98,33.01,32.88,32.9,272200.0,25.9781,26.0017,25.8993,25.9151,272200.0
2013-01-04 10:15:00,32.89,32.95,32.85,32.93,436200.0,25.9072,25.9545,25.8757,25.9387,436200.0
2013-01-04 10:20:00,32.93,32.98,32.88,32.9,485700.0,25.9387,25.9781,25.8993,25.9151,485700.0
2013-01-04 10:25:00,32.89,32.98,32.86,32.9,284200.0,25.9072,25.9781,25.8836,25.9151,284200.0
2013-01-04 10:30:00,32.91,32.95,32.9,32.92,291100.0,25.923,25.9545,25.9151,25.9308,291100.0
2013-01-04 10:35:00,32.93,32.96,32.92,32.95,338400.0,25.9387,25.9624,25.9308,25.9545,338400.0
2013-01-04 10:40:00,32.94,32.97,32.93,32.95,260000.0,25.9466,25.9702,25.9387,25.9545,260000.0
2013-01-04 10:45:00,32.94,33.02,32.94,33.02,207800.0,25.9466,26.0096,25.9466,26.0096,207800.0
2013-01-04 10:50:00,33.02,33.06,33.0,33.04,225400.0,26.0096,26.0411,25.9939,26.0254,225400.0
2013-01-04 10:55:00,33.04,33.11,33.04,33.08,207700.0,26.0254,26.0805,26.0254,26.0569,207700.0
2013-01-04 11:00:00,33.09,33.12,33.07,33.12,184300.0,26.0648,26.0884,26.049,26.0884,184300.0
2013-01-04 11:05:00,33.11,33.23,33.1,33.18,288700.0,26.0805,26.175,26.0726,26.1356,288700.0
2013-01-04 11:10:00,33.19,33.29,33.19,33.26,397400.0,26.1435,26.2223,26.1435,26.1987,397400.0
2013-01-04 11:15:00,33.25,33.28,33.24,33.27,144700.0,26.1908,26.2144,26.1829,26.2065,144700.0
2013-01-04 11:20:00,33.26,33.33,33.24,33.33,141000.0,26.1987,26.2538,26.1829,26.2538,141000.0
2013-01-04 11:25:00,33.31,33.32,33.22,33.22,178600.0,26.238,26.2459,26.1672,26.1672,178600.0
2013-01-04 11:30:00,33.23,33.27,33.2,33.24,144400.0,26.175,26.2065,26.1514,26.1829,144400.0
2013-01-04 11:35:00,33.23,33.25,33.15,33.15,118900.0,26.175,26.1908,26.112,26.112,118900.0
2013-01-04 11:40:00,33.15,33.18,33.12,33.15,239500.0,26.112,26.1356,26.0884,26.112,239500.0
2013-01-04 11:45:00,33.14,33.18,33.13,33.13,76000.0,26.1041,26.1356,26.0963,26.0963,76000.0
2013-01-04 11:50:00,33.13,33.16,33.12,33.12,106500.0,26.0963,26.1199,26.0884,26.0884,106500.0
2013-01-04 11:55:00,33.12,33.13,33.03,33.05,155000.0,26.0884,26.0963,26.0175,26.0332,155000.0
2013-01-04 12:00:00,33.04,33.05,33.0,33.01,102100.0,26.0254,26.0332,25.9939,26.0017,102100.0
2013-01-04 12:05:00,33.02,33.12,33.01,33.12,118600.0,26.0096,26.0884,26.0017,26.0884,118600.0
2013-01-04 12:10:00,33.12,33.17,33.11,33.15,149100.0,26.0884,26.1278,26.0805,26.112,149100.0
2013-01-04 12:15:00,33.16,33.2,33.15,33.19,77900.0,26.1199,26.1514,26.112,26.1435,77900.0
2013-01-04 12:20:00,33.19,33.24,33.18,33.24,75300.0,26.1435,26.1829,26.1356,26.1829,75300.0
2013-01-04 12:25:00,33.23,33.26,33.19,33.21,156300.0,26.175,26.1987,26.1435,26.1593,156300.0
2013-01-04 12:30:00,33.2,33.2,33.12,33.13,119500.0,26.1514,26.1514,26.0884,26.0963,119500.0
2013-01-04 12:35:00,33.14,33.14,33.09,33.11,101600.0,26.1041,26.1041,26.0648,26.0805,101600.0
2013-01-04 12:40:00,33.11,33.11,33.06,33.08,174900.0,26.0805,26.0805,26.0411,26.0569,174900.0
2013-01-04 12:45:00,33.08,33.08,33.06,33.08,91500.0,26.0569,26.0569,26.0411,26.0569,91500.0
2013-01-04 12:50:00,33.08,33.08,33.03,33.03,95100.0,26.0569,26.0569,26.0175,26.0175,95100.0
2013-01-04 12:55:00,33.04,33.04,33.0,33.01,107100.0,26.0254,26.0254,25.9939,26.0017,107100.0
2013-01-04 13:00:00,33.01,33.04,32.99,32.99,140400.0,26.0017,26.0254,25.986,25.986,140400.0
2013-01-04 13:05:00,33.0,33.01,32.97,32.99,131200.0,25.9939,26.0017,25.9702,25.986,131200.0
2013-01-04 13:10:00,32.99,33.0,32.97,32.99,102800.0,25.986,25.9939,25.9702,25.986,102800.0
2013-01-04 13:15:00,32.99,33.01,32.98,33.01,298000.0,25.986,26.0017,25.9781,26.0017,298000.0
2013-01-04 13:20:00,33.01,33.03,32.99,33.03,95900.0,26.0017,26.0175,25.986,26.0175,95900.0
2013-01-04 13:25:00,33.02,33.05,33.0,33.05,87600.0,26.0096,26.0332,25.9939,26.0332,87600.0
2013-01-04 13:30:00,33.05,33.05,33.02,33.05,75500.0,26.0332,26.0332,26.0096,26.0332,75500.0
2013-01-04 13:35:00,33.05,33.05,33.01,33.01,44100.0,26.0332,26.0332,26.0017,26.0017,44100.0
2013-01-04 13:40:00,33.01,33.04,33.01,33.04,145400.0,26.0017,26.0254,26.0017,26.0254,145400.0
2013-01-04 13:45:00,33.04,33.12,33.04,33.07,135500.0,26.0254,26.0884,26.0254,26.049,135500.0
2013-01-04 13:50:00,33.06,33.07,33.01,33.02,54700.0,26.0411,26.049,26.0017,26.0096,54700.0
2013-01-04 13:55:00,33.02,33.04,33.01,33.04,55900.0,26.0096,26.0254,26.0017,26.0254,55900.0
2013-01-04 14:00:00,33.03,33.04,33.01,33.02,84500.0,26.0175,26.0254,26.0017,26.0096,84500.0
2013-01-04 14:05:00,33.02,33.08,33.01,33.07,119100.0,26.0096,26.0569,26.0017,26.049,119100.0
2013-01-04 14:10:00,33.06,33.07,33.01,33.03,76400.0,26.0411,26.049,26.0017,26.0175,76400.0
2013-01-04 14:15:00,33.02,33.04,32.99,32.99,115500.0,26.0096,26.0254,25.986,25.986,115500.0
2013-01-04 14:20:00,33.0,33.03,32.99,33.01,70500.0,25.9939,26.0175,25.986,26.0017,70500.0
2013-01-04 14:25:00,33.02,33.08,33.0,33.05,132100.0,26.0096,26.0569,25.9939,26.0332,132100.0
2013-01-04 14:30:00,33.05,33.06,33.0,33.02,108200.0,26.0332,26.0411,25.9939,26.0096,108200.0
2013-01-04 14:35:00,33.02,33.08,33.02,33.06,177100.0,26.0096,26.0569,26.0096,26.0411,177100.0
2013-01-04 14:40:00,33.06,33.1,33.05,33.09,165000.0,26.0411,26.0726,26.0332,26.0648,165000.0
2013-01-04 14:45:00,33.09,33.1,33.07,33.08,112500.0,26.0648,26.0726,26.049,26.0569,112500.0
2013-01-04 14:50:00,33.09,33.09,33.05,33.05,120100.0,26.0648,26.0648,26.0332,26.0332,120100.0
2013-01-04 14:55:00,33.05,33.06,33.02,33.04,117100.0,26.0332,26.0411,26.0096,26.0254,117100.0
2013-01-04 15:00:00,33.04,33.07,33.03,33.05,111200.0,26.0254,26.049,26.0175,26.0332,111200.0
2013-01-04 15:05:00,33.06,33.08,33.05,33.06,169800.0,26.0411,26.0569,26.0332,26.0411,169800.0
2013-01-04 15:10:00,33.06,33.09,33.05,33.05,100700.0,26.0411,26.0648,26.0332,26.0332,100700.0
2013-01-04 15:15:00,33.05,33.09,33.02,33.07,210100.0,26.0332,26.0648,26.0096,26.049,210100.0
2013-01-04 15:20:00,33.06,33.13,33.06,33.12,121400.0,26.0411,26.0963,26.0411,26.0884,121400.0
2013-01-04 15:25:00,33.12,33.15,33.11,33.14,144700.0,26.0884,26.112,26.0805,26.1041,144700.0
2013-01-04 15:30:00,33.14,33.14,33.1,33.12,163600.0,26.1041,26.1041,26.0726,26.0884,163600.0
2013-01-04 15:35:00,33.11,33.12,33.09,33.12,144900.0,26.0805,26.0884,26.0648,26.0884,144900.0
2013-01-04 15:40:00,33.12,33.12,33.08,33.11,160200.0,26.0884,26.0884,26.0569,26.0805,160200.0
2013-01-04 15:45:00,33.11,33.12,33.06,33.07,265500.0,26.0805,26.0884,26.0411,26.049,265500.0
2013-01-04 15:50:00,33.08,33.1,33.04,33.08,362100.0,26.0569,26.0726,26.0254,26.0569,362100.0
2013-01-04 15:55:00,33.08,33.12,33.05,33.08,622100.0,26.0569,26.0884,26.0332,26.0569,622100.0
2013-01-07 09:30:00,32.98,33.09,32.91,33.06,523700.0,25.9781,26.0648,25.923,26.0411,523700.0
2013-01-07 09:35:00,33.04,33.09,32.96,33.01,210600.0,26.0254,26.0648,25.9624,26.0017,210600.0
2013-01-07 09:40:00,33.0,33.09,33.0,33.05,220700.0,25.9939,26.0648,25.9939,26.0332,220700.0
2013-01-07 09:45:00,33.04,33.16,33.02,33.12,208900.0,26.0254,26.1199,26.0096,26.0884,208900.0
2013-01-07 09:50:00,33.11,33.24,33.11,33.14,297300.0,26.0805,26.1829,26.0805,26.1041,297300.0
2013-01-07 09:55:00,33.15,33.17,33.1,33.15,151500.0,26.112,26.1278,26.0726,26.112,151500.0
2013-01-07 10:00:00,33.15,33.24,33.11,33.22,129800.0,26.112,26.1829,26.0805,26.1672,129800.0
2013-01-07 10:05:00,33.21,33.22,33.17,33.18,154400.0,26.1593,26.1672,26.1278,26.1356,154400.0
2013-01-07 10:10:00,33.19,33.19,33.09,33.1,84800.0,26.1435,26.1435,26.0648,26.0726,84800.0
2013-01-07 10:15:00,33.11,33.14,33.09,33.14,114200.0,26.0805,26.1041,26.0648,26.1041,114200.0
2013-01-07 10:20:00,33.13,33.15,33.08,33.08,80500.0,26.0963,26.112,26.0569,26.0569,80500.0
2013-01-07 10:25:00,33.09,33.15,33.07,33.15,96700.0,26.0648,26.112,26.049,26.112,96700.0
2013-01-07 10:30:00,33.15,33.16,33.13,33.15,125000.0,26.112,26.1199,26.0963,26.112,125000.0
2013-01-07 10:35:00,33.16,33.17,33.14,33.16,97600.0,26.1199,26.1278,26.1041,26.1199,97600.0
2013-01-07 10:40:00,33.17,33.17,33.11,33.12,120800.0,26.1278,26.1278,26.0805,26.0884,120800.0
2013-01-07 10:45:00,33.11,33.12,33.05,33.07,202000.0,26.0805,26.0884,26.0332,26.049,202000.0
2013-01-07 10:50:00,33.06,33.08,33.02,33.03,198300.0,26.0411,26.0569,26.0096,26.0175,198300.0
2013-01-07 10:55:00,33.03,33.06,32.99,33.0,218200.0,26.0175,26.0411,25.986,25.9939,218200.0
2013-01-07 11:00:00,32.99,33.05,32.98,32.98,149600.0,25.986,26.0332,25.9781,25.9781,149600.0
2013-01-07 11:05:00,32.99,32.99,32.85,32.88,669800.0,25.986,25.986,25.8757,25.8993,669800.0
2013-01-07 11:10:00,32.88,32.94,32.87,32.94,145900.0,25.8993,25.9466,25.8915,25.9466,145900.0
2013-01-07 11:15:00,32.95,32.99,32.93,32.98,118600.0,25.9545,25.986,25.9387,25.9781,118600.0
2013-01-07 11:20:00,32.98,33.03,32.97,33.02,139300.0,25.9781,26.0175,25.9702,26.0096,139300.0
2013-01-07 11:25:00,33.03,33.05,32.98,33.01,186700.0,26.0175,26.0332,25.9781,26.0017,186700.0
2013-01-07 11:30:00,33.01,33.07,33.01,33.04,144200.0,26.0017,26.049,26.0017,26.0254,144200.0
2013-01-07 11:35:00,33.04,33.09,33.03,33.04,142700.0,26.0254,26.0648,26.0175,26.0254,142700.0
2013-01-07 11:40:00,33.05,33.11,33.04,33.1,168800.0,26.0332,26.0805,26.0254,26.0726,168800.0
2013-01-07 11:45:00,33.1,33.11,33.06,33.1,198500.0,26.0726,26.0805,26.0411,26.0726,198500.0
2013-01-07 11:50:00,33.1,33.12,33.05,33.05,134200.0,26.0726,26.0884,26.0332,26.0332,134200.0
2013-01-07 11:55:00,33.05,33.06,33.03,33.05,83300.0,26.0332,26.0411,26.0175,26.0332,83300.0
2013-01-07 12:00:00,33.04,33.05,33.02,33.03,94900.0,26.0254,26.0332,26.0096,26.0175,94900.0
2013-01-07 12:05:00,33.04,33.08,33.02,33.06,138100.0,26.0254,26.0569,26.0096,26.0411,138100.0
2013-01-07 12:10:00,33.06,33.07,33.04,33.04,107800.0,26.0411,26.049,26.0254,26.0254,107800.0
2013-01-07 12:15:00,33.05,33.07,33.04,33.05,96400.0,26.0332,26.049,26.0254,26.0332,96400.0
2013-01-07 12:20:00,33.05,33.09,33.04,33.09,67000.0,26.0332,26.0648,26.0254,26.0648,67000.0
2013-01-07 12:25:00,33.08,33.09,33.04,33.07,109800.0,26.0569,26.0648,26.0254,26.049,109800.0
2013-01-07 12:30:00,33.06,33.13,33.06,33.09,152100.0,26.0411,26.0963,26.0411,26.0648,152100.0
2013-01-07 12:35:00,33.08,33.1,33.04,33.06,93700.0,26.0569,26.0726,26.0254,26.0411,93700.0
2013-01-07 12:40:00,33.05,33.07,33.04,33.06,101800.0,26.0332,26.049,26.0254,26.0411,101800.0
2013-01-07 12:45:00,33.06,33.13,33.05,33.12,130800.0,26.0411,26.0963,26.0332,26.0884,130800.0
2013-01-07 12:50:00,33.13,33.15,33.12,33.14,99200.0,26.0963,26.112,26.0884,26.1041,99200.0
2013-01-07 12:55:00,33.14,33.16,33.13,33.14,87500.0,26.1041,26.1199,26.0963,26.1041,87500.0
2013-01-07 13:00:00,33.14,33.15,33.13,33.15,80500.0,26.1041,26.112,26.0963,26.112,80500.0
2013-01-07 13:05:00,33.15,33.21,33.14,33.21,61200.0,26.112,26.1593,26.1041,26.1593,61200.0
2013-01-07 13:10:00,33.2,33.22,33.18,33.18,77400.0,26.1514,26.1672,26.1356,26.1356,77400.0
2013-01-07 13:15:00,33.19,33.19,33.16,33.16,50400.0,26.1435,26.1435,26.1199,26.1199,50400.0
2013-01-07 13:20:00,33.16,33.23,33.15,33.22,112300.0,26.1199,26.175,26.112,26.1672,112300.0
2013-01-07 13:25:00,33.21,33.24,33.21,33.24,74900.0,26.1593,26.1829,26.1593,26.1829,74900.0
2013-01-07 13:30:00,33.23,33.27,33.23,33.25,101600.0,26.175,26.2065,26.175,26.1908,101600.0
2013-01-07 13:35:00,33.26,33.26,33.22,33.25,67900.0,26.1987,26.1987,26.1672,26.1908,67900.0
2013-01-07 13:40:00,33.25,33.27,33.2,33.22,150700.0,26.1908,26.2065,26.1514,26.1672,150700.0
2013-01-07 13:45:00,33.22,33.24,33.17,33.22,173200.0,26.1672,26.1829,26.1278,26.1672,173200.0
2013-01-07 13:50:00,33.21,33.22,33.15,33.16,74600.0,26.1593,26.1672,26.112,26.1199,74600.0
2013-01-07 13:55:00,33.16,33.17,33.14,33.14,95600.0,26.1199,26.1278,26.1041,26.1041,95600.0
2013-01-07 14:00:00,33.15,33.16,33.14,33.16,88200.0,26.112,26.1199,26.1041,26.1199,88200.0
2013-01-07 14:05:00,33.16,33.19,33.15,33.19,80400.0,26.1199,26.1435,26.112,26.1435,80400.0
2013-01-07 14:10:00,33.19,33.22,33.17,33.18,144900.0,26.1435,26.1672,26.1278,26.1356,144900.0
2013-01-07 14:15:00,33.17,33.25,33.17,33.25,103600.0,26.1278,26.1908,26.1278,26.1908,103600.0
2013-01-07 14:20:00,33.24,33.27,33.24,33.27,97200.0,26.1829,26.2065,26.1829,26.2065,97200.0
2013-01-07 14:25:00,33.27,33.28,33.26,33.27,88200.0,26.2065,26.2144,26.1987,26.2065,88200.0
2013-01-07 14:30:00,33.26,33.31,33.26,33.29,263500.0,26.1987,26.238,26.1987,26.2223,263500.0
2013-01-07 14:35:00,33.3,33.3,33.29,33.29,68000.0,26.2302,26.2302,26.2223,26.2223,68000.0
2013-01-07 14:40:00,33.3,33.3,33.28,33.29,78200.0,26.2302,26.2302,26.2144,26.2223,78200.0
2013-01-07 14:45:00,33.29,33.3,33.28,33.3,175000.0,26.2223,26.2302,26.2144,26.2302,175000.0
2013-01-07 14:50:00,33.29,33.31,33.28,33.3,121100.0,26.2223,26.238,26.2144,26.2302,121100.0
2013-01-07 14:55:00,33.31,33.34,33.29,33.34,154700.0,26.238,26.2617,26.2223,26.2617,154700.0
2013-01-07 15:00:00,33.34,33.34,33.3,33.31,85700.0,26.2617,26.2617,26.2302,26.238,85700.0
2013-01-07 15:05:00,33.31,33.31,33.25,33.27,130900.0,26.238,26.238,26.1908,26.2065,130900.0
2013-01-07 15:10:00,33.26,33.31,33.26,33.3,89300.0,26.1987,26.238,26.1987,26.2302,89300.0
2013-01-07 15:15:00,33.29,33.32,33.27,33.28,207100.0,26.2223,26.2459,26.2065,26.2144,207100.0
2013-01-07 15:20:00,33.28,33.29,33.24,33.25,90000.0,26.2144,26.2223,26.1829,26.1908,90000.0
2013-01-07 15:25:00,33.25,33.31,33.24,33.28,199300.0,26.1908,26.238,26.1829,26.2144,199300.0
2013-01-07 15:30:00,33.28,33.3,33.26,33.27,106800.0,26.2144,26.2302,26.1987,26.2065,106800.0
2013-01-07 15:35:00,33.26,33.28,33.23,33.24,106000.0,26.1987,26.2144,26.175,26.1829,106000.0
2013-01-07 15:40:00,33.23,33.29,33.23,33.27,169800.0,26.175,26.2223,26.175,26.2065,169800.0
2013-01-07 15:45:00,33.28,33.32,33.25,33.31,326700.0,26.2144,26.2459,26.1908,26.238,326700.0
2013-01-07 15:50:00,33.31,33.33,33.27,33.27,321600.0,26.238,26.2538,26.2065,26.2065,321600.0
2013-01-07 15:55:00,33.27,33.34,33.27,33.33,471100.0,26.2065,26.2617,26.2065,26.2538,471100.0
2013-01-08 09:30:00,33.29,33.37,33.23,33.26,267300.0,26.2223,26.2853,26.175,26.1987,267300.0
2013-01-08 09:35:00,33.26,33.38,33.18,33.36,222200.0,26.1987,26.2932,26.1356,26.2774,222200.0
2013-01-08 09:40:00,33.36,33.4,33.31,33.4,223900.0,26.2774,26.3089,26.238,26.3089,223900.0
2013-01-08 09:45:00,33.39,33.4,33.31,33.37,166900.0,26.3011,26.3089,26.238,26.2853,166900.0
2013-01-08 09:50:00,33.38,33.39,33.27,33.29,99700.0,26.2932,26.3011,26.2065,26.2223,99700.0
2013-01-08 09:55:00,33.28,33.29,33.26,33.28,107300.0,26.2144,26.2223,26.1987,26.2144,107300.0
2013-01-08 10:00:00,33.27,33.32,33.27,33.28,135200.0,26.2065,26.2459,26.2065,26.2144,135200.0
2013-01-08 10:05:00,33.28,33.29,33.2,33.25,107000.0,26.2144,26.2223,26.1514,26.1908,107000.0
2013-01-08 10:10:00,33.25,33.26,33.17,33.17,88400.0,26.1908,26.1987,26.1278,26.1278,88400.0
2013-01-08 10:15:00,33.18,33.18,33.1,33.12,176100.0,26.1356,26.1356,26.0726,26.0884,176100.0
2013-01-08 10:20:00,33.13,33.16,33.12,33.16,162400.0,26.0963,26.1199,26.0884,26.1199,162400.0
2013-01-08 10:25:00,33.16,33.27,33.15,33.26,149700.0,26.1199,26.2065,26.112,26.1987,149700.0
2013-01-08 10:30:00,33.26,33.28,33.24,33.28,86200.0,26.1987,26.2144,26.1829,26.2144,86200.0
2013-01-08 10:35:00,33.27,33.28,33.16,33.17,163200.0,26.2065,26.2144,26.1199,26.1278,163200.0
2013-01-08 10:40:00,33.17,33.18,33.11,33.14,121800.0,26.1278,26.1356,26.0805,26.1041,121800.0
2013-01-08 10:45:00,33.14,33.14,33.11,33.11,114700.0,26.1041,26.1041,26.0805,26.0805,114700.0
2013-01-08 10:50:00,33.11,33.12,33.08,33.08,116500.0,26.0805,26.0884,26.0569,26.0569,116500.0
2013-01-08 10:55:00,33.09,33.2,33.09,33.2,111700.0,26.0648,26.1514,26.0648,26.1514,111700.0
2013-01-08 11:00:00,33.2,33.22,33.14,33.16,206900.0,26.1514,26.1672,26.1041,26.1199,206900.0
2013-01-08 11:05:00,33.16,33.16,33.1,33.1,99500.0,26.1199,26.1199,26.0726,26.0726,99500.0
2013-01-08 11:10:00,33.11,33.14,33.09,33.13,116600.0,26.0805,26.1041,26.0648,26.0963,116600.0
2013-01-08 11:15:00,33.12,33.16,33.11,33.16,84700.0,26.0884,26.1199,26.0805,26.1199,84700.0
2013-01-08 11:20:00,33.15,33.2,33.15,33.19,106800.0,26.112,26.1514,26.112,26.1435,106800.0
2013-01-08 11:25:00,33.19,33.26,33.17,33.26,241800.0,26.1435,26.1987,26.1278,26.1987,241800.0
2013-01-08 11:30:00,33.26,33.28,33.22,33.23,131300.0,26.1987,26.2144,26.1672,26.175,131300.0
2013-01-08 11:35:00,33.23,33.23,33.2,33.22,108500.0,26.175,26.175,26.1514,26.1672,108500.0
2013-01-08 11:40:00,33.23,33.28,33.22,33.27,98800.0,26.175,26.2144,26.1672,26.2065,98800.0
2013-01-08 11:45:00,33.28,33.29,33.22,33.22,94500.0,26.2144,26.2223,26.1672,26.1672,94500.0
2013-01-08 11:50:00,33.23,33.23,33.19,33.2,65100.0,26.175,26.175,26.1435,26.1514,65100.0
2013-01-08 11:55:00,33.19,33.2,33.19,33.19,77800.0,26.1435,26.1514,26.1435,26.1435,77800.0
2013-01-08 12:00:00,33.2,33.2,33.17,33.18,141200.0,26.1514,26.1514,26.1278,26.1356,141200.0
2013-01-08 12:05:00,33.19,33.19,33.17,33.18,80100.0,26.1435,26.1435,26.1278,26.1356,80100.0
2013-01-08 12:10:00,33.18,33.19,33.16,33.19,70400.0,26.1356,26.1435,26.1199,26.1435,70400.0
2013-01-08 12:15:00,33.19,33.21,33.18,33.19,106500.0,26.1435,26.1593,26.1356,26.1435,106500.0
2013-01-08 12:20:00,33.18,33.23,33.17,33.23,68000.0,26.1356,26.175,26.1278,26.175,68000.0
2013-01-08 12:25:00,33.23,33.25,33.21,33.24,57500.0,26.175,26.1908,26.1593,26.1829,57500.0
2013-01-08 12:30:00,33.25,33.29,33.24,33.27,58100.0,26.1908,26.2223,26.1829,26.2065,58100.0
2013-01-08 12:35:00,33.27,33.28,33.23,33.23,76200.0,26.2065,26.2144,26.175,26.175,76200.0
2013-01-08 12:40:00,33.23,33.24,33.16,33.18,108400.0,26.175,26.1829,26.1199,26.1356,108400.0
2013-01-08 12:45:00,33.18,33.19,33.15,33.18,158300.0,26.1356,26.1435,26.112,26.1356,158300.0
2013-01-08 12:50:00,33.19,33.2,33.15,33.2,84900.0,26.1435,26.1514,26.112,26.1514,84900.0
2013-01-08 12:55:00,33.19,33.24,33.19,33.24,59600.0,26.1435,26.1829,26.1435,26.1829,59600.0
2013-01-08 13:00:00,33.24,33.24,33.19,33.2,74300.0,26.1829,26.1829,26.1435,26.1514,74300.0
2013-01-08 13:05:00,33.21,33.21,33.15,33.15,69900.0,26.1593,26.1593,26.112,26.112,69900.0
2013-01-08 13:10:00,33.15,33.17,33.14,33.15,107600.0,26.112,26.1278,26.1041,26.112,107600.0
2013-01-08 13:15:00,33.16,33.22,33.15,33.2,110900.0,26.1199,26.1672,26.112,26.1514,110900.0
2013-01-08 13:20:00,33.2,33.22,33.18,33.18,90500.0,26.1514,26.1672,26.1356,26.1356,90500.0
2013-01-08 13:25:00,33.19,33.19,33.16,33.16,81900.0,26.1435,26.1435,26.1199,26.1199,81900.0
2013-01-08 13:30:00,33.16,33.2,33.16,33.18,92500.0,26.1199,26.1514,26.1199,26.1356,92500.0
2013-01-08 13:35:00,33.17,33.18,33.16,33.16,53800.0,26.1278,26.1356,26.1199,26.1199,53800.0
2013-01-08 13:40:00,33.16,33.2,33.15,33.16,121500.0,26.1199,26.1514,26.112,26.1199,121500.0
2013-01-08 13:45:00,33.16,33.2,33.15,33.17,132500.0,26.1199,26.1514,26.112,26.1278,132500.0
2013-01-08 13:50:00,33.17,33.19,33.16,33.19,121000.0,26.1278,26.1435,26.1199,26.1435,121000.0
2013-01-08 13:55:00,33.19,33.2,33.16,33.16,146100.0,26.1435,26.1514,26.1199,26.1199,146100.0
2013-01-08 14:00:00,33.16,33.21,33.15,33.2,433300.0,26.1199,26.1593,26.112,26.1514,433300.0
2013-01-08 14:05:00,33.2,33.22,33.19,33.2,112700.0,26.1514,26.1672,26.1435,26.1514,112700.0
2013-01-08 14:10:00,33.2,33.21,33.19,33.19,80100.0,26.1514,26.1593,26.1435,26.1435,80100.0
2013-01-08 14:15:00,33.19,33.2,33.12,33.13,166600.0,26.1435,26.1514,26.0884,26.0963,166600.0
2013-01-08 14:20:00,33.13,33.17,33.12,33.17,201200.0,26.0963,26.1278,26.0884,26.1278,201200.0
2013-01-08 14:25:00,33.17,33.26,33.16,33.26,205100.0,26.1278,26.1987,26.1199,26.1987,205100.0
2013-01-08 14:30:00,33.26,33.28,33.24,33.26,134300.0,26.1987,26.2144,26.1829,26.1987,134300.0
2013-01-08 14:35:00,33.25,33.26,33.21,33.22,167900.0,26.1908,26.1987,26.1593,26.1672,167900.0
2013-01-08 14:40:00,33.22,33.24,33.2,33.24,133300.0,26.1672,26.1829,26.1514,26.1829,133300.0
2013-01-08 14:45:00,33.24,33.26,33.23,33.25,162000.0,26.1829,26.1987,26.175,26.1908,162000.0
2013-01-08 14:50:00,33.25,33.27,33.25,33.27,86700.0,26.1908,26.2065,26.1908,26.2065,86700.0
2013-01-08 14:55:00,33.27,33.28,33.26,33.26,183900.0,26.2065,26.2144,26.1987,26.1987,183900.0
2013-01-08 15:00:00,33.25,33.26,33.21,33.21,141900.0,26.1908,26.1987,26.1593,26.1593,141900.0
2013-01-08 15:05:00,33.21,33.22,33.18,33.2,100900.0,26.1593,26.1672,26.1356,26.1514,100900.0
2013-01-08 15:10:00,33.19,33.3,33.19,33.29,194200.0,26.1435,26.2302,26.1435,26.2223,194200.0
2013-01-08 15:15:00,33.3,33.32,33.29,33.32,357900.0,26.2302,26.2459,26.2223,26.2459,357900.0
2013-01-08 15:20:00,33.32,33.44,33.31,33.41,358500.0,26.2459,26.3404,26.238,26.3168,358500.0
2013-01-08 15:25:00,33.41,33.48,33.41,33.47,226600.0,26.3168,26.372,26.3168,26.3641,226600.0
2013-01-08 15:30:00,33.48,33.51,33.47,33.5,521900.0,26.372,26.3956,26.3641,26.3877,521900.0
2013-01-08 15:35:00,33.5,33.56,33.48,33.49,567400.0,26.3877,26.435,26.372,26.3798,567400.0
2013-01-08 15:40:00,33.49,33.5,33.43,33.45,455400.0,26.3798,26.3877,26.3326,26.3483,455400.0
2013-01-08 15:45:00,33.45,33.47,33.42,33.42,455000.0,26.3483,26.3641,26.3247,26.3247,455000.0
2013-01-08 15:50:00,33.42,33.44,33.39,33.44,657700.0,26.3247,26.3404,26.3011,26.3404,657700.0
2013-01-08 15:55:00,33.43,33.43,33.34,33.35,812600.0,26.3326,26.3326,26.2617,26.2696,812600.0
2013-01-09 09:30:00,33.66,33.71,33.45,33.48,371200.0,26.5137,26.5531,26.3483,26.372,371200.0
2013-01-09 09:35:00,33.48,33.49,33.3,33.3,286600.0,26.372,26.3798,26.2302,26.2302,286600.0
2013-01-09 09:40:00,33.3,33.31,33.14,33.18,531800.0,26.2302,26.238,26.1041,26.1356,531800.0
2013-01-09 09:45:00,33.18,33.2,33.1,33.11,226600.0,26.1356,26.1514,26.0726,26.0805,226600.0
2013-01-09 09:50:00,33.11,33.23,33.11,33.21,203200.0,26.0805,26.175,26.0805,26.1593,203200.0
2013-01-09 09:55:00,33.2,33.25,33.15,33.16,223900.0,26.1514,26.1908,26.112,26.1199,223900.0
2013-01-09 10:00:00,33.16,33.17,33.11,33.11,207300.0,26.1199,26.1278,26.0805,26.0805,207300.0
2013-01-09 10:05:00,33.11,33.18,33.09,33.17,262600.0,26.0805,26.1356,26.0648,26.1278,262600.0
2013-01-09 10:10:00,33.18,33.22,33.13,33.19,229800.0,26.1356,26.1672,26.0963,26.1435,229800.0
2013-01-09 10:15:00,33.2,33.22,33.13,33.21,246200.0,26.1514,26.1672,26.0963,26.1593,246200.0
2013-01-09 10:20:00,33.2,33.28,33.2,33.2,167500.0,26.1514,26.2144,26.1514,26.1514,167500.0
2013-01-09 10:25:00,33.2,33.25,33.2,33.23,125600.0,26.1514,26.1908,26.1514,26.175,125600.0
2013-01-09 10:30:00,33.23,33.25,33.18,33.19,107000.0,26.175,26.1908,26.1356,26.1435,107000.0
2013-01-09 10:35:00,33.18,33.18,33.14,33.16,140200.0,26.1356,26.1356,26.1041,26.1199,140200.0
2013-01-09 10:40:00,33.16,33.18,33.15,33.18,85900.0,26.1199,26.1356,26.112,26.1356,85900.0
2013-01-09 10:45:00,33.18,33.18,33.14,33.16,120800.0,26.1356,26.1356,26.1041,26.1199,120800.0
2013-01-09 10:50:00,33.16,33.2,33.15,33.2,110800.0,26.1199,26.1514,26.112,26.1514,110800.0
2013-01-09 10:55:00,33.2,33.24,33.18,33.19,96900.0,26.1514,26.1829,26.1356,26.1435,96900.0
2013-01-09 11:00:00,33.19,33.22,33.16,33.2,131800.0,26.1435,26.1672,26.1199,26.1514,131800.0
2013-01-09 11:05:00,33.2,33.22,33.19,33.2,90200.0,26.1514,26.1672,26.1435,26.1514,90200.0
2013-01-09 11:10:00,33.19,33.2,33.13,33.14,148700.0,26.1435,26.1514,26.0963,26.1041,148700.0
2013-01-09 11:15:00,33.14,33.14,33.11,33.12,152100.0,26.1041,26.1041,26.0805,26.0884,152100.0
2013-01-09 11:20:00,33.12,33.17,33.11,33.12,126500.0,26.0884,26.1278,26.0805,26.0884,126500.0
2013-01-09 11:25:00,33.12,33.21,33.12,33.21,111800.0,26.0884,26.1593,26.0884,26.1593,111800.0
2013-01-09 11:30:00,33.21,33.25,33.2,33.23,136100.0,26.1593,26.1908,26.1514,26.175,136100.0
2013-01-09 11:35:00,33.23,33.25,33.2,33.25,105600.0,26.175,26.1908,26.1514,26.1908,105600.0
2013-01-09 11:40:00,33.25,33.29,33.24,33.29,114500.0,26.1908,26.2223,26.1829,26.2223,114500.0
2013-01-09 11:45:00,33.28,33.32,33.27,33.29,203100.0,26.2144,26.2459,26.2065,26.2223,203100.0
2013-01-09 11:50:00,33.3,33.31,33.25,33.29,109800.0,26.2302,26.238,26.1908,26.2223,109800.0
2013-01-09 11:55:00,33.29,33.3,33.27,33.29,55500.0,26.2223,26.2302,26.2065,26.2223,55500.0
2013-01-09 12:00:00,33.29,33.31,33.29,33.3,135300.0,26.2223,26.238,26.2223,26.2302,135300.0
2013-01-09 12:05:00,33.3,33.3,33.26,33.29,63800.0,26.2302,26.2302,26.1987,26.2223,63800.0
2013-01-09 12:10:00,33.29,33.31,33.28,33.31,48200.0,26.2223,26.238,26.2144,26.238,48200.0
2013-01-09 12:15:00,33.3,33.36,33.3,33.32,74300.0,26.2302,26.2774,26.2302,26.2459,74300.0
2013-01-09 12:20:00,33.31,33.32,33.31,33.32,38000.0,26.238,26.2459,26.238,26.2459,38000.0
2013-01-09 12:25:00,33.32,33.34,33.3,33.34,92000.0,26.2459,26.2617,26.2302,26.2617,92000.0
2013-01-09 12:30:00,33.33,33.37,33.3,33.33,164800.0,26.2538,26.2853,26.2302,26.2538,164800.0
2013-01-09 12:35:00,33.32,33.34,33.25,33.32,148100.0,26.2459,26.2617,26.1908,26.2459,148100.0
2013-01-09 12:40:00,33.33,33.36,33.3,33.31,61600.0,26.2538,26.2774,26.2302,26.238,61600.0
2013-01-09 12:45:00,33.31,33.39,33.29,33.36,88500.0,26.238,26.3011,26.2223,26.2774,88500.0
2013-01-09 12:50:00,33.36,33.36,33.32,33.36,96600.0,26.2774,26.2774,26.2459,26.2774,96600.0
2013-01-09 12:55:00,33.36,33.43,33.35,33.43,84900.0,26.2774,26.3326,26.2696,26.3326,84900.0
2013-01-09 13:00:00,33.43,33.43,33.38,33.42,77500.0,26.3326,26.3326,26.2932,26.3247,77500.0
2013-01-09 13:05:00,33.41,33.42,33.37,33.39,86500.0,26.3168,26.3247,26.2853,26.3011,86500.0
2013-01-09 13:10:00,33.39,33.41,33.37,33.41,131800.0,26.3011,26.3168,26.2853,26.3168,131800.0
2013-01-09 13:15:00,33.41,33.43,33.4,33.42,43200.0,26.3168,26.3326,26.3089,26.3247,43200.0
2013-01-09 13:20:00,33.42,33.43,33.41,33.41,45800.0,26.3247,26.3326,26.3168,26.3168,45800.0
2013-01-09 13:25:00,33.41,33.42,33.38,33.41,53600.0,26.3168,26.3247,26.2932,26.3168,53600.0
2013-01-09 13:30:00,33.42,33.42,33.38,33.38,41700.0,26.3247,26.3247,26.2932,26.2932,41700.0
2013-01-09 13:35:00,33.38,33.41,33.37,33.4,70900.0,26.2932,26.3168,26.2853,26.3089,70900.0
2013-01-09 13:40:00,33.41,33.42,33.39,33.41,52400.0,26.3168,26.3247,26.3011,26.3168,52400.0
2013-01-09 13:45:00,33.42,33.43,33.41,33.43,55900.0,26.3247,26.3326,26.3168,26.3326,55900.0
2013-01-09 13:50:00,33.43,33.47,33.42,33.46,164700.0,26.3326,26.3641,26.3247,26.3562,164700.0
2013-01-09 13:55:00,33.45,33.46,33.42,33.44,80700.0,26.3483,26.3562,26.3247,26.3404,80700.0
2013-01-09 14:00:00,33.45,33.46,33.42,33.46,62800.0,26.3483,26.3562,26.3247,26.3562,62800.0
2013-01-09 14:05:00,33.45,33.46,33.43,33.43,66100.0,26.3483,26.3562,26.3326,26.3326,66100.0
2013-01-09 14:10:00,33.43,33.46,33.43,33.44,58400.0,26.3326,26.3562,26.3326,26.3404,58400.0
2013-01-09 14:15:00,33.44,33.45,33.43,33.44,61500.0,26.3404,26.3483,26.3326,26.3404,61500.0
2013-01-09 14:20:00,33.44,33.44,33.39,33.39,62900.0,26.3404,26.3404,26.3011,26.3011,62900.0
2013-01-09 14:25:00,33.4,33.41,33.39,33.4,103200.0,26.3089,26.3168,26.3011,26.3089,103200.0
2013-01-09 14:30:00,33.4,33.44,33.39,33.42,198900.0,26.3089,26.3404,26.3011,26.3247,198900.0
2013-01-09 14:35:00,33.42,33.46,33.42,33.46,79000.0,26.3247,26.3562,26.3247,26.3562,79000.0
2013-01-09 14:40:00,33.46,33.49,33.44,33.48,114000.0,26.3562,26.3798,26.3404,26.372,114000.0
2013-01-09 14:45:00,33.47,33.5,33.47,33.48,126600.0,26.3641,26.3877,26.3641,26.372,126600.0
2013-01-09 14:50:00,33.48,33.51,33.46,33.46,71800.0,26.372,26.3956,26.3562,26.3562,71800.0
2013-01-09 14:55:00,33.46,33.54,33.46,33.52,163200.0,26.3562,26.4192,26.3562,26.4035,163200.0
2013-01-09 15:00:00,33.52,33.53,33.47,33.47,121200.0,26.4035,26.4113,26.3641,26.3641,121200.0
2013-01-09 15:05:00,33.47,33.48,33.45,33.45,94200.0,26.3641,26.372,26.3483,26.3483,94200.0
2013-01-09 15:10:00,33.45,33.5,33.44,33.5,93100.0,26.3483,26.3877,26.3404,26.3877,93100.0
2013-01-09 15:15:00,33.5,33.5,33.47,33.48,54000.0,26.3877,26.3877,26.3641,26.372,54000.0
2013-01-09 15:20:00,33.48,33.5,33.48,33.49,121200.0,26.372,26.3877,26.372,26.3798,121200.0
2013-01-09 15:25:00,33.49,33.52,33.47,33.52,178000.0,26.3798,26.4035,26.3641,26.4035,178000.0
2013-01-09 15:30:00,33.51,33.52,33.5,33.5,75000.0,26.3956,26.4035,26.3877,26.3877,75000.0
2013-01-09 15:35:00,33.5,33.52,33.5,33.5,96300.0,26.3877,26.4035,26.3877,26.3877,96300.0
2013-01-09 15:40:00,33.51,33.52,33.49,33.51,154000.0,26.3956,26.4035,26.3798,26.3956,154000.0
2013-01-09 15:45:00,33.52,33.53,33.5,33.5,123300.0,26.4035,26.4113,26.3877,26.3877,123300.0
2013-01-09 15:50:00,33.51,33.56,33.5,33.55,225300.0,26.3956,26.435,26.3877,26.4271,225300.0
2013-01-09 15:55:00,33.56,33.58,33.53,33.56,415400.0,26.435,26.4507,26.4113,26.435,415400.0
2013-01-10 09:30:00,33.79,33.85,33.68,33.8,311200.0,26.6161,26.6634,26.5295,26.624,311200.0
2013-01-10 09:35:00,33.8,33.84,33.75,33.84,120700.0,26.624,26.6555,26.5846,26.6555,120700.0
2013-01-10 09:40:00,33.83,33.91,33.79,33.89,126400.0,26.6476,26.7107,26.6161,26.6949,126400.0
2013-01-10 09:45:00,33.9,33.93,33.84,33.85,150300.0,26.7028,26.7264,26.6555,26.6634,150300.0
2013-01-10 09:50:00,33.84,33.93,33.84,33.92,110100.0,26.6555,26.7264,26.6555,26.7185,110100.0
2013-01-10 09:55:00,33.93,33.94,33.86,33.89,96100.0,26.7264,26.7343,26.6713,26.6949,96100.0
2013-01-10 10:00:00,33.89,33.89,33.8,33.86,66700.0,26.6949,26.6949,26.624,26.6713,66700.0
2013-01-10 10:05:00,33.86,33.88,33.82,33.86,83400.0,26.6713,26.687,26.6398,26.6713,83400.0
2013-01-10 10:10:00,33.86,33.92,33.84,33.92,120800.0,26.6713,26.7185,26.6555,26.7185,120800.0
2013-01-10 10:15:00,33.93,33.93,33.88,33.91,227700.0,26.7264,26.7264,26.687,26.7107,227700.0
2013-01-10 10:20:00,33.91,33.94,33.88,33.9,109300.0,26.7107,26.7343,26.687,26.7028,109300.0
2013-01-10 10:25:00,33.89,33.92,33.86,33.87,110900.0,26.6949,26.7185,26.6713,26.6792,110900.0
2013-01-10 10:30:00,33.87,33.88,33.79,33.87,201400.0,26.6792,26.687,26.6161,26.6792,201400.0
2013-01-10 10:35:00,33.88,33.89,33.82,33.83,167100.0,26.687,26.6949,26.6398,26.6476,167100.0
2013-01-10 10:40:00,33.83,33.86,33.82,33.85,82500.0,26.6476,26.6713,26.6398,26.6634,82500.0
2013-01-10 10:45:00,33.86,33.86,33.75,33.77,137000.0,26.6713,26.6713,26.5846,26.6004,137000.0
2013-01-10 10:50:00,33.77,33.78,33.74,33.77,219500.0,26.6004,26.6083,26.5768,26.6004,219500.0
2013-01-10 10:55:00,33.77,33.78,33.69,33.69,124900.0,26.6004,26.6083,26.5374,26.5374,124900.0
2013-01-10 11:00:00,33.7,33.76,33.67,33.75,61700.0,26.5452,26.5925,26.5216,26.5846,61700.0
2013-01-10 11:05:00,33.76,33.76,33.71,33.75,85100.0,26.5925,26.5925,26.5531,26.5846,85100.0
2013-01-10 11:10:00,33.74,33.75,33.67,33.69,130800.0,26.5768,26.5846,26.5216,26.5374,130800.0
2013-01-10 11:15:00,33.69,33.73,33.68,33.73,65200.0,26.5374,26.5689,26.5295,26.5689,65200.0
2013-01-10 11:20:00,33.72,33.73,33.68,33.7,93900.0,26.561,26.5689,26.5295,26.5452,93900.0
2013-01-10 11:25:00,33.7,33.71,33.67,33.67,81900.0,26.5452,26.5531,26.5216,26.5216,81900.0
2013-01-10 11:30:00,33.68,33.7,33.66,33.69,128600.0,26.5295,26.5452,26.5137,26.5374,128600.0
2013-01-10 11:35:00,33.7,33.74,33.69,33.72,76800.0,26.5452,26.5768,26.5374,26.561,76800.0
2013-01-10 11:40:00,33.73,33.74,33.7,33.72,207500.0,26.5689,26.5768,26.5452,26.561,207500.0
2013-01-10 11:45:00,33.73,33.74,33.71,33.74,65800.0,26.5689,26.5768,26.5531,26.5768,65800.0
2013-01-10 11:50:00,33.73,33.74,33.7,33.71,45400.0,26.5689,26.5768,26.5452,26.5531,45400.0
2013-01-10 11:55:00,33.72,33.74,33.7,33.73,100200.0,26.561,26.5768,26.5452,26.5689,100200.0
2013-01-10 12:00:00,33.73,33.75,33.72,33.74,72000.0,26.5689,26.5846,26.561,26.5768,72000.0
2013-01-10 12:05:00,33.73,33.74,33.7,33.72,85800.0,26.5689,26.5768,26.5452,26.561,85800.0
2013-01-10 12:10:00,33.72,33.73,33.71,33.72,55600.0,26.561,26.5689,26.5531,26.561,55600.0
2013-01-10 12:15:00,33.72,33.76,33.72,33.75,77200.0,26.561,26.5925,26.561,26.5846,77200.0
2013-01-10 12:20:00,33.75,33.75,33.74,33.74,27800.0,26.5846,26.5846,26.5768,26.5768,27800.0
2013-01-10 12:25:00,33.75,33.77,33.74,33.77,35900.0,26.5846,26.6004,26.5768,26.6004,35900.0
2013-01-10 12:30:00,33.77,33.78,33.76,33.77,40000.0,26.6004,26.6083,26.5925,26.6004,40000.0
2013-01-10 12:35:00,33.77,33.78,33.76,33.76,92700.0,26.6004,26.6083,26.5925,26.5925,92700.0
2013-01-10 12:40:00,33.76,33.77,33.75,33.76,89300.0,26.5925,26.6004,26.5846,26.5925,89300.0
2013-01-10 12:45:00,33.77,33.77,33.74,33.76,72000.0,26.6004,26.6004,26.5768,26.5925,72000.0
2013-01-10 12:50:00,33.75,33.77,33.74,33.76,33300.0,26.5846,26.6004,26.5768,26.5925,33300.0
2013-01-10 12:55:00,33.75,33.81,33.75,33.8,61100.0,26.5846,26.6319,26.5846,26.624,61100.0
2013-01-10 13:00:00,33.81,33.82,33.79,33.8,37000.0,26.6319,26.6398,26.6161,26.624,37000.0
2013-01-10 13:05:00,33.79,33.8,33.78,33.79,59900.0,26.6161,26.624,26.6083,26.6161,59900.0
2013-01-10 13:10:00,33.78,33.8,33.78,33.8,45900.0,26.6083,26.624,26.6083,26.624,45900.0
2013-01-10 13:15:00,33.8,33.81,33.78,33.8,52300.0,26.624,26.6319,26.6083,26.624,52300.0
2013-01-10 13:20:00,33.8,33.83,33.8,33.82,47900.0,26.624,26.6476,26.624,26.6398,47900.0
2013-01-10 13:25:00,33.81,33.83,33.81,33.83,45800.0,26.6319,26.6476,26.6319,26.6476,45800.0
2013-01-10 13:30:00,33.82,33.85,33.8,33.85,90800.0,26.6398,26.6634,26.624,26.6634,90800.0
2013-01-10 13:35:00,33.84,33.86,33.82,33.84,68800.0,26.6555,26.6713,26.6398,26.6555,68800.0
2013-01-10 13:40:00,33.84,33.85,33.81,33.81,35400.0,26.6555,26.6634,26.6319,26.6319,35400.0
2013-01-10 13:45:00,33.81,33.87,33.81,33.87,88000.0,26.6319,26.6792,26.6319,26.6792,88000.0
2013-01-10 13:50:00,33.87,33.87,33.85,33.86,144600.0,26.6792,26.6792,26.6634,26.6713,144600.0
2013-01-10 13:55:00,33.86,33.88,33.85,33.86,99500.0,26.6713,26.687,26.6634,26.6713,99500.0
2013-01-10 14:00:00,33.86,33.88,33.85,33.88,93800.0,26.6713,26.687,26.6634,26.687,93800.0
2013-01-10 14:05:00,33.87,33.89,33.86,33.89,66700.0,26.6792,26.6949,26.6713,26.6949,66700.0
2013-01-10 14:10:00,33.89,33.89,33.84,33.86,105400.0,26.6949,26.6949,26.6555,26.6713,105400.0
2013-01-10 14:15:00,33.87,33.89,33.82,33.83,105600.0,26.6792,26.6949,26.6398,26.6476,105600.0
2013-01-10 14:20:00,33.83,33.86,33.81,33.81,84600.0,26.6476,26.6713,26.6319,26.6319,84600.0
2013-01-10 14:25:00,33.81,33.82,33.77,33.8,77800.0,26.6319,26.6398,26.6004,26.624,77800.0
2013-01-10 14:30:00,33.8,33.85,33.8,33.85,60400.0,26.624,26.6634,26.624,26.6634,60400.0
2013-01-10 14:35:00,33.84,33.86,33.84,33.86,48100.0,26.6555,26.6713,26.6555,26.6713,48100.0
2013-01-10 14:40:00,33.86,33.86,33.83,33.85,63600.0,26.6713,26.6713,26.6476,26.6634,63600.0
2013-01-10 14:45:00,33.85,33.86,33.81,33.86,121100.0,26.6634,26.6713,26.6319,26.6713,121100.0
2013-01-10 14:50:00,33.85,33.89,33.85,33.87,84400.0,26.6634,26.6949,26.6634,26.6792,84400.0
2013-01-10 14:55:00,33.88,33.91,33.86,33.88,123100.0,26.687,26.7107,26.6713,26.687,123100.0
2013-01-10 15:00:00,33.89,33.89,33.84,33.84,238800.0,26.6949,26.6949,26.6555,26.6555,238800.0
2013-01-10 15:05:00,33.84,33.87,33.84,33.86,107100.0,26.6555,26.6792,26.6555,26.6713,107100.0
2013-01-10 15:10:00,33.86,33.87,33.85,33.85,100800.0,26.6713,26.6792,26.6634,26.6634,100800.0
2013-01-10 15:15:00,33.86,33.86,33.83,33.86,111000.0,26.6713,26.6713,26.6476,26.6713,111000.0
2013-01-10 15:20:00,33.86,33.86,33.85,33.86,121100.0,26.6713,26.6713,26.6634,26.6713,121100.0
2013-01-10 15:25:00,33.86,33.86,33.84,33.86,108300.0,26.6713,26.6713,26.6555,26.6713,108300.0
2013-01-10 15:30:00,33.86,33.87,33.83,33.84,141800.0,26.6713,26.6792,26.6476,26.6555,141800.0
2013-01-10 15:35:00,33.84,33.84,33.82,33.83,102600.0,26.6555,26.6555,26.6398,26.6476,102600.0
2013-01-10 15:40:00,33.83,33.84,33.82,33.84,146600.0,26.6476,26.6555,26.6398,26.6555,146600.0
2013-01-10 15:45:00,33.83,33.89,33.82,33.86,325300.0,26.6476,26.6949,26.6398,26.6713,325300.0
2013-01-10 15:50:00,33.87,33.87,33.82,33.85,210000.0,26.6792,26.6792,26.6398,26.6634,210000.0
2013-01-10 15:55:00,33.85,33.86,33.8,33.85,389400.0,26.6634,26.6713,26.624,26.6634,389400.0
2013-01-11 09:30:00,33.88,33.88,33.6,33.7,374900.0,26.799,26.799,26.5775,26.6566,374900.0
2013-01-11 09:35:00,33.7,33.78,33.6,33.61,184100.0,26.6566,26.7199,26.5775,26.5854,184100.0
2013-01-11 09:40:00,33.61,33.66,33.6,33.61,93800.0,26.5854,26.625,26.5775,26.5854,93800.0
2013-01-11 09:45:00,33.61,33.69,33.6,33.67,132800.0,26.5854,26.6487,26.5775,26.6329,132800.0
2013-01-11 09:50:00,33.66,33.74,33.65,33.72,123300.0,26.625,26.6883,26.6171,26.6724,123300.0
2013-01-11 09:55:00,33.71,33.73,33.69,33.72,82600.0,26.6645,26.6803,26.6487,26.6724,82600.0
2013-01-11 10:00:00,33.73,33.74,33.7,33.7,77100.0,26.6803,26.6883,26.6566,26.6566,77100.0
2013-01-11 10:05:00,33.71,33.73,33.62,33.66,200400.0,26.6645,26.6803,26.5933,26.625,200400.0
2013-01-11 10:10:00,33.65,33.68,33.61,33.65,94600.0,26.6171,26.6408,26.5854,26.6171,94600.0
2013-01-11 10:15:00,33.64,33.69,33.64,33.69,48800.0,26.6092,26.6487,26.6092,26.6487,48800.0
2013-01-11 10:20:00,33.69,33.73,33.68,33.71,95700.0,26.6487,26.6803,26.6408,26.6645,95700.0
2013-01-11 10:25:00,33.71,33.72,33.68,33.68,82800.0,26.6645,26.6724,26.6408,26.6408,82800.0
2013-01-11 10:30:00,33.67,33.7,33.65,33.7,105400.0,26.6329,26.6566,26.6171,26.6566,105400.0
2013-01-11 10:35:00,33.69,33.7,33.6,33.62,206600.0,26.6487,26.6566,26.5775,26.5933,206600.0
2013-01-11 10:40:00,33.61,33.66,33.6,33.66,138500.0,26.5854,26.625,26.5775,26.625,138500.0
2013-01-11 10:45:00,33.66,33.68,33.63,33.63,71900.0,26.625,26.6408,26.6012,26.6012,71900.0
2013-01-11 10:50:00,33.63,33.63,33.6,33.6,90500.0,26.6012,26.6012,26.5775,26.5775,90500.0
2013-01-11 10:55:00,33.6,33.66,33.6,33.65,96200.0,26.5775,26.625,26.5775,26.6171,96200.0
2013-01-11 11:00:00,33.66,33.68,33.65,33.66,106500.0,26.625,26.6408,26.6171,26.625,106500.0
2013-01-11 11:05:00,33.66,33.7,33.64,33.65,78300.0,26.625,26.6566,26.6092,26.6171,78300.0
2013-01-11 11:10:00,33.66,33.67,33.62,33.63,63900.0,26.625,26.6329,26.5933,26.6012,63900.0
2013-01-11 11:15:00,33.62,33.63,33.6,33.6,72100.0,26.5933,26.6012,26.5775,26.5775,72100.0
2013-01-11 11:20:00,33.62,33.63,33.59,33.62,76800.0,26.5933,26.6012,26.5696,26.5933,76800.0
2013-01-11 11:25:00,33.62,33.64,33.6,33.62,114000.0,26.5933,26.6092,26.5775,26.5933,114000.0
2013-01-11 11:30:00,33.61,33.62,33.55,33.56,114300.0,26.5854,26.5933,26.538,26.5459,114300.0
2013-01-11 11:35:00,33.57,33.61,33.56,33.6,53500.0,26.5538,26.5854,26.5459,26.5775,53500.0
2013-01-11 11:40:00,33.6,33.6,33.59,33.6,26000.0,26.5775,26.5775,26.5696,26.5775,26000.0
2013-01-11 11:45:00,33.6,33.6,33.56,33.58,69900.0,26.5775,26.5775,26.5459,26.5617,69900.0
2013-01-11 11:50:00,33.57,33.6,33.53,33.53,192600.0,26.5538,26.5775,26.5221,26.5221,192600.0
2013-01-11 11:55:00,33.54,33.54,33.45,33.46,156600.0,26.5301,26.5301,26.4589,26.4668,156600.0
2013-01-11 12:00:00,33.47,33.55,33.47,33.52,108400.0,26.4747,26.538,26.4747,26.5142,108400.0
2013-01-11 12:05:00,33.52,33.53,33.47,33.48,83400.0,26.5142,26.5221,26.4747,26.4826,83400.0
2013-01-11 12:10:00,33.47,33.49,33.42,33.44,132400.0,26.4747,26.4905,26.4351,26.451,132400.0
2013-01-11 12:15:00,33.44,33.44,33.38,33.38,140600.0,26.451,26.451,26.4035,26.4035,140600.0
2013-01-11 12:20:00,33.39,33.4,33.37,33.38,143800.0,26.4114,26.4193,26.3956,26.4035,143800.0
2013-01-11 12:25:00,33.37,33.44,33.37,33.43,91800.0,26.3956,26.451,26.3956,26.443,91800.0
2013-01-11 12:30:00,33.44,33.44,33.39,33.43,93000.0,26.451,26.451,26.4114,26.443,93000.0
2013-01-11 12:35:00,33.43,33.47,33.42,33.46,35200.0,26.443,26.4747,26.4351,26.4668,35200.0
2013-01-11 12:40:00,33.47,33.48,33.46,33.47,23000.0,26.4747,26.4826,26.4668,26.4747,23000.0
2013-01-11 12:45:00,33.47,33.47,33.41,33.43,103800.0,26.4747,26.4747,26.4272,26.443,103800.0
2013-01-11 12:50:00,33.44,33.45,33.4,33.42,92800.0,26.451,26.4589,26.4193,26.4351,92800.0
2013-01-11 12:55:00,33.43,33.45,33.42,33.44,56400.0,26.443,26.4589,26.4351,26.451,56400.0
2013-01-11 13:00:00,33.45,33.46,33.43,33.44,53000.0,26.4589,26.4668,26.443,26.451,53000.0
2013-01-11 13:05:00,33.44,33.44,33.43,33.43,16100.0,26.451,26.451,26.443,26.443,16100.0
2013-01-11 13:10:00,33.44,33.46,33.42,33.46,72200.0,26.451,26.4668,26.4351,26.4668,72200.0
2013-01-11 13:15:00,33.46,33.46,33.45,33.46,20200.0,26.4668,26.4668,26.4589,26.4668,20200.0
2013-01-11 13:20:00,33.46,33.46,33.44,33.44,62600.0,26.4668,26.4668,26.451,26.451,62600.0
2013-01-11 13:25:00,33.45,33.47,33.44,33.45,47700.0,26.4589,26.4747,26.451,26.4589,47700.0
2013-01-11 13:30:00,33.45,33.5,33.44,33.5,54000.0,26.4589,26.4984,26.451,26.4984,54000.0
2013-01-11 13:35:00,33.5,33.5,33.48,33.48,40700.0,26.4984,26.4984,26.4826,26.4826,40700.0
2013-01-11 13:40:00,33.49,33.49,33.44,33.45,51700.0,26.4905,26.4905,26.451,26.4589,51700.0
2013-01-11 13:45:00,33.46,33.47,33.43,33.44,61300.0,26.4668,26.4747,26.443,26.451,61300.0
2013-01-11 13:50:00,33.45,33.45,33.43,33.44,42900.0,26.4589,26.4589,26.443,26.451,42900.0
2013-01-11 13:55:00,33.44,33.44,33.41,33.43,34000.0,26.451,26.451,26.4272,26.443,34000.0
2013-01-11 14:00:00,33.43,33.44,33.41,33.41,29700.0,26.443,26.451,26.4272,26.4272,29700.0
2013-01-11 14:05:00,33.41,33.44,33.41,33.44,47100.0,26.4272,26.451,26.4272,26.451,47100.0
2013-01-11 14:10:00,33.44,33.46,33.43,33.45,68200.0,26.451,26.4668,26.443,26.4589,68200.0
2013-01-11 14:15:00,33.45,33.46,33.44,33.46,39100.0,26.4589,26.4668,26.451,26.4668,39100.0
2013-01-11 14:20:00,33.46,33.48,33.44,33.48,91800.0,26.4668,26.4826,26.451,26.4826,91800.0
2013-01-11 14:25:00,33.47,33.48,33.46,33.47,100100.0,26.4747,26.4826,26.4668,26.4747,100100.0
2013-01-11 14:30:00,33.46,33.47,33.42,33.43,75300.0,26.4668,26.4747,26.4351,26.443,75300.0
2013-01-11 14:35:00,33.43,33.43,33.39,33.39,80900.0,26.443,26.443,26.4114,26.4114,80900.0
2013-01-11 14:40:00,33.39,33.4,33.36,33.36,119200.0,26.4114,26.4193,26.3877,26.3877,119200.0
2013-01-11 14:45:00,33.37,33.38,33.35,33.36,126700.0,26.3956,26.4035,26.3798,26.3877,126700.0
2013-01-11 14:50:00,33.36,33.36,33.34,33.34,80300.0,26.3877,26.3877,26.3719,26.3719,80300.0
2013-01-11 14:55:00,33.35,33.35,33.34,33.35,51300.0,26.3798,26.3798,26.3719,26.3798,51300.0
2013-01-11 15:00:00,33.35,33.35,33.33,33.33,121600.0,26.3798,26.3798,26.3639,26.3639,121600.0
2013-01-11 15:05:00,33.34,33.36,33.32,33.36,123500.0,26.3719,26.3877,26.356,26.3877,123500.0
2013-01-11 15:10:00,33.36,33.38,33.35,33.38,49900.0,26.3877,26.4035,26.3798,26.4035,49900.0
2013-01-11 15:15:00,33.37,33.39,33.37,33.38,67500.0,26.3956,26.4114,26.3956,26.4035,67500.0
2013-01-11 15:20:00,33.38,33.42,33.37,33.41,96500.0,26.4035,26.4351,26.3956,26.4272,96500.0
2013-01-11 15:25:00,33.42,33.43,33.4,33.4,70500.0,26.4351,26.443,26.4193,26.4193,70500.0
2013-01-11 15:30:00,33.4,33.42,33.4,33.4,99700.0,26.4193,26.4351,26.4193,26.4193,99700.0
2013-01-11 15:35:00,33.41,33.43,33.39,33.41,136700.0,26.4272,26.443,26.4114,26.4272,136700.0
2013-01-11 15:40:00,33.41,33.41,33.38,33.39,163500.0,26.4272,26.4272,26.4035,26.4114,163500.0
2013-01-11 15:45:00,33.4,33.42,33.4,33.4,132000.0,26.4193,26.4351,26.4193,26.4193,132000.0
2013-01-11 15:50:00,33.4,33.43,33.4,33.41,267300.0,26.4193,26.443,26.4193,26.4272,267300.0
2013-01-11 15:55:00,33.41,33.42,33.36,33.39,334400.0,26.4272,26.4351,26.3877,26.4114,334400.0
2013-01-14 09:30:00,33.48,33.48,33.3,33.45,249700.0,26.4826,26.4826,26.3402,26.4589,249700.0
2013-01-14 09:35:00,33.45,33.45,33.34,33.37,119600.0,26.4589,26.4589,26.3719,26.3956,119600.0
2013-01-14 09:40:00,33.37,33.41,33.29,33.29,141900.0,26.3956,26.4272,26.3323,26.3323,141900.0
2013-01-14 09:45:00,33.3,33.3,33.23,33.27,148400.0,26.3402,26.3402,26.2848,26.3165,148400.0
2013-01-14 09:50:00,33.27,33.32,33.21,33.21,109700.0,26.3165,26.356,26.269,26.269,109700.0
2013-01-14 09:55:00,33.22,33.23,33.14,33.16,170000.0,26.2769,26.2848,26.2137,26.2295,170000.0
2013-01-14 10:00:00,33.16,33.32,33.14,33.3,160300.0,26.2295,26.356,26.2137,26.3402,160300.0
2013-01-14 10:05:00,33.3,33.3,33.25,33.26,112700.0,26.3402,26.3402,26.3007,26.3086,112700.0
2013-01-14 10:10:00,33.26,33.33,33.25,33.31,73300.0,26.3086,26.3639,26.3007,26.3481,73300.0
2013-01-14 10:15:00,33.32,33.37,33.32,33.35,72500.0,26.356,26.3956,26.356,26.3798,72500.0
2013-01-14 10:20:00,33.35,33.39,33.28,33.29,98500.0,26.3798,26.4114,26.3244,26.3323,98500.0
2013-01-14 10:25:00,33.27,33.35,33.27,33.35,81700.0,26.3165,26.3798,26.3165,26.3798,81700.0
2013-01-14 10:30:00,33.35,33.41,33.34,33.36,83200.0,26.3798,26.4272,26.3719,26.3877,83200.0
2013-01-14 10:35:00,33.36,33.44,33.35,33.44,58300.0,26.3877,26.451,26.3798,26.451,58300.0
2013-01-14 10:40:00,33.44,33.48,33.41,33.47,77100.0,26.451,26.4826,26.4272,26.4747,77100.0
2013-01-14 10:45:00,33.46,33.49,33.45,33.48,64800.0,26.4668,26.4905,26.4589,26.4826,64800.0
2013-01-14 10:50:00,33.48,33.49,33.4,33.41,76600.0,26.4826,26.4905,26.4193,26.4272,76600.0
2013-01-14 10:55:00,33.4,33.42,33.4,33.42,38800.0,26.4193,26.4351,26.4193,26.4351,38800.0
2013-01-14 11:00:00,33.42,33.45,33.41,33.41,70900.0,26.4351,26.4589,26.4272,26.4272,70900.0
2013-01-14 11:05:00,33.41,33.46,33.41,33.46,58200.0,26.4272,26.4668,26.4272,26.4668,58200.0
2013-01-14 11:10:00,33.46,33.5,33.45,33.5,39200.0,26.4668,26.4984,26.4589,26.4984,39200.0
2013-01-14 11:15:00,33.49,33.52,33.49,33.51,120100.0,26.4905,26.5142,26.4905,26.5063,120100.0
2013-01-14 11:20:00,33.52,33.53,33.47,33.47,93800.0,26.5142,26.5221,26.4747,26.4747,93800.0
2013-01-14 11:25:00,33.48,33.48,33.44,33.44,35500.0,26.4826,26.4826,26.451,26.451,35500.0
2013-01-14 11:30:00,33.45,33.46,33.38,33.39,117400.0,26.4589,26.4668,26.4035,26.4114,117400.0
2013-01-14 11:35:00,33.38,33.43,33.38,33.42,92800.0,26.4035,26.443,26.4035,26.4351,92800.0
2013-01-14 11:40:00,33.41,33.42,33.39,33.42,41300.0,26.4272,26.4351,26.4114,26.4351,41300.0
2013-01-14 11:45:00,33.41,33.46,33.41,33.46,47400.0,26.4272,26.4668,26.4272,26.4668,47400.0
2013-01-14 11:50:00,33.46,33.48,33.44,33.48,40200.0,26.4668,26.4826,26.451,26.4826,40200.0
2013-01-14 11:55:00,33.48,33.49,33.47,33.49,67200.0,26.4826,26.4905,26.4747,26.4905,67200.0
2013-01-14 12:00:00,33.48,33.49,33.45,33.45,57500.0,26.4826,26.4905,26.4589,26.4589,57500.0
2013-01-14 12:05:00,33.45,33.47,33.45,33.46,28300.0,26.4589,26.4747,26.4589,26.4668,28300.0
2013-01-14 12:10:00,33.45,33.49,33.45,33.49,30400.0,26.4589,26.4905,26.4589,26.4905,30400.0
2013-01-14 12:15:00,33.49,33.51,33.45,33.46,67100.0,26.4905,26.5063,26.4589,26.4668,67100.0
2013-01-14 12:20:00,33.46,33.47,33.44,33.45,48400.0,26.4668,26.4747,26.451,26.4589,48400.0
2013-01-14 12:25:00,33.44,33.47,33.44,33.47,25100.0,26.451,26.4747,26.451,26.4747,25100.0
2013-01-14 12:30:00,33.47,33.5,33.46,33.5,26500.0,26.4747,26.4984,26.4668,26.4984,26500.0
2013-01-14 12:35:00,33.49,33.52,33.48,33.49,79900.0,26.4905,26.5142,26.4826,26.4905,79900.0
2013-01-14 12:40:00,33.48,33.49,33.48,33.49,18200.0,26.4826,26.4905,26.4826,26.4905,18200.0
2013-01-14 12:45:00,33.48,33.49,33.48,33.49,43300.0,26.4826,26.4905,26.4826,26.4905,43300.0
2013-01-14 12:50:00,33.48,33.49,33.48,33.49,26900.0,26.4826,26.4905,26.4826,26.4905,26900.0
2013-01-14 12:55:00,33.48,33.49,33.47,33.48,47700.0,26.4826,26.4905,26.4747,26.4826,47700.0
2013-01-14 13:00:00,33.46,33.47,33.43,33.47,43300.0,26.4668,26.4747,26.443,26.4747,43300.0
2013-01-14 13:05:00,33.47,33.49,33.47,33.48,77100.0,26.4747,26.4905,26.4747,26.4826,77100.0
2013-01-14 13:10:00,33.49,33.52,33.48,33.52,33000.0,26.4905,26.5142,26.4826,26.5142,33000.0
2013-01-14 13:15:00,33.52,33.55,33.5,33.51,122200.0,26.5142,26.538,26.4984,26.5063,122200.0
2013-01-14 13:20:00,33.5,33.55,33.5,33.55,64000.0,26.4984,26.538,26.4984,26.538,64000.0
2013-01-14 13:25:00,33.54,33.57,33.54,33.57,33700.0,26.5301,26.5538,26.5301,26.5538,33700.0
2013-01-14 13:30:00,33.57,33.57,33.51,33.51,72600.0,26.5538,26.5538,26.5063,26.5063,72600.0
2013-01-14 13:35:00,33.51,33.52,33.46,33.47,45000.0,26.5063,26.5142,26.4668,26.4747,45000.0
2013-01-14 13:40:00,33.46,33.49,33.45,33.49,55000.0,26.4668,26.4905,26.4589,26.4905,55000.0
2013-01-14 13:45:00,33.48,33.49,33.45,33.47,62800.0,26.4826,26.4905,26.4589,26.4747,62800.0
2013-01-14 13:50:00,33.47,33.51,33.47,33.49,81300.0,26.4747,26.5063,26.4747,26.4905,81300.0
2013-01-14 13:55:00,33.5,33.54,33.49,33.51,104000.0,26.4984,26.5301,26.4905,26.5063,104000.0
2013-01-14 14:00:00,33.52,33.57,33.51,33.57,44400.0,26.5142,26.5538,26.5063,26.5538,44400.0
2013-01-14 14:05:00,33.57,33.57,33.51,33.51,76700.0,26.5538,26.5538,26.5063,26.5063,76700.0
2013-01-14 14:10:00,33.51,33.53,33.48,33.49,55200.0,26.5063,26.5221,26.4826,26.4905,55200.0
2013-01-14 14:15:00,33.48,33.49,33.45,33.46,112100.0,26.4826,26.4905,26.4589,26.4668,112100.0
2013-01-14 14:20:00,33.45,33.46,33.41,33.45,77400.0,26.4589,26.4668,26.4272,26.4589,77400.0
2013-01-14 14:25:00,33.44,33.45,33.43,33.44,40100.0,26.451,26.4589,26.443,26.451,40100.0
2013-01-14 14:30:00,33.43,33.45,33.43,33.44,52700.0,26.443,26.4589,26.443,26.451,52700.0
2013-01-14 14:35:00,33.45,33.45,33.41,33.41,68900.0,26.4589,26.4589,26.4272,26.4272,68900.0
2013-01-14 14:40:00,33.41,33.42,33.39,33.4,62600.0,26.4272,26.4351,26.4114,26.4193,62600.0
2013-01-14 14:45:00,33.4,33.41,33.36,33.41,71800.0,26.4193,26.4272,26.3877,26.4272,71800.0
2013-01-14 14:50:00,33.4,33.41,33.38,33.39,54000.0,26.4193,26.4272,26.4035,26.4114,54000.0
2013-01-14 14:55:00,33.38,33.4,33.38,33.38,57200.0,26.4035,26.4193,26.4035,26.4035,57200.0
2013-01-14 15:00:00,33.38,33.39,33.38,33.39,39300.0,26.4035,26.4114,26.4035,26.4114,39300.0
2013-01-14 15:05:00,33.39,33.39,33.38,33.39,40700.0,26.4114,26.4114,26.4035,26.4114,40700.0
2013-01-14 15:10:00,33.38,33.39,33.34,33.34,86800.0,26.4035,26.4114,26.3719,26.3719,86800.0
2013-01-14 15:15:00,33.34,33.36,33.34,33.36,71900.0,26.3719,26.3877,26.3719,26.3877,71900.0
2013-01-14 15:20:00,33.35,33.36,33.34,33.34,80300.0,26.3798,26.3877,26.3719,26.3719,80300.0
2013-01-14 15:25:00,33.33,33.34,33.29,33.31,111700.0,26.3639,26.3719,26.3323,26.3481,111700.0
2013-01-14 15:30:00,33.31,33.38,33.3,33.38,140900.0,26.3481,26.4035,26.3402,26.4035,140900.0
2013-01-14 15:35:00,33.38,33.38,33.35,33.37,111200.0,26.4035,26.4035,26.3798,26.3956,111200.0
2013-01-14 15:40:00,33.37,33.38,33.36,33.37,69200.0,26.3956,26.4035,26.3877,26.3956,69200.0
2013-01-14 15:45:00,33.37,33.39,33.37,33.39,136900.0,26.3956,26.4114,26.3956,26.4114,136900.0
2013-01-14 15:50:00,33.39,33.39,33.32,33.37,224800.0,26.4114,26.4114,26.356,26.3956,224800.0
2013-01-14 15:55:00,33.36,33.37,33.32,33.37,335600.0,26.3877,26.3956,26.356,26.3956,335600.0
2013-01-15 09:30:00,33.14,33.35,33.13,33.31,416200.0,26.2137,26.3798,26.2057,26.3481,416200.0
2013-01-15 09:35:00,33.31,33.33,33.19,33.25,127900.0,26.3481,26.3639,26.2532,26.3007,127900.0
2013-01-15 09:40:00,33.26,33.36,33.23,33.26,152100.0,26.3086,26.3877,26.2848,26.3086,152100.0
2013-01-15 09:45:00,33.26,33.31,33.24,33.27,750900.0,26.3086,26.3481,26.2928,26.3165,750900.0
2013-01-15 09:50:00,33.27,33.28,33.2,33.21,341300.0,26.3165,26.3244,26.2611,26.269,341300.0
2013-01-15 09:55:00,33.21,33.29,33.21,33.27,310600.0,26.269,26.3323,26.269,26.3165,310600.0
2013-01-15 10:00:00,33.27,33.27,33.2,33.27,146600.0,26.3165,26.3165,26.2611,26.3165,146600.0
2013-01-15 10:05:00,33.27,33.29,33.24,33.25,334100.0,26.3165,26.3323,26.2928,26.3007,334100.0
2013-01-15 10:10:00,33.25,33.3,33.25,33.25,80000.0,26.3007,26.3402,26.3007,26.3007,80000.0
2013-01-15 10:15:00,33.26,33.28,33.24,33.27,99500.0,26.3086,26.3244,26.2928,26.3165,99500.0
2013-01-15 10:20:00,33.27,33.28,33.22,33.25,138800.0,26.3165,26.3244,26.2769,26.3007,138800.0
2013-01-15 10:25:00,33.25,33.26,33.21,33.24,94100.0,26.3007,26.3086,26.269,26.2928,94100.0
2013-01-15 10:30:00,33.25,33.26,33.24,33.26,125100.0,26.3007,26.3086,26.2928,26.3086,125100.0
2013-01-15 10:35:00,33.25,33.28,33.24,33.26,97200.0,26.3007,26.3244,26.2928,26.3086,97200.0
2013-01-15 10:40:00,33.26,33.29,33.24,33.27,88200.0,26.3086,26.3323,26.2928,26.3165,88200.0
2013-01-15 10:45:00,33.26,33.26,33.2,33.2,103800.0,26.3086,26.3086,26.2611,26.2611,103800.0
2013-01-15 10:50:00,33.21,33.24,33.2,33.23,266100.0,26.269,26.2928,26.2611,26.2848,266100.0
2013-01-15 10:55:00,33.23,33.28,33.23,33.23,84500.0,26.2848,26.3244,26.2848,26.2848,84500.0
2013-01-15 11:00:00,33.23,33.24,33.22,33.24,34900.0,26.2848,26.2928,26.2769,26.2928,34900.0
2013-01-15 11:05:00,33.23,33.25,33.23,33.24,136200.0,26.2848,26.3007,26.2848,26.2928,136200.0
2013-01-15 11:10:00,33.23,33.24,33.21,33.23,259400.0,26.2848,26.2928,26.269,26.2848,259400.0
2013-01-15 11:15:00,33.23,33.26,33.22,33.26,70300.0,26.2848,26.3086,26.2769,26.3086,70300.0
2013-01-15 11:20:00,33.26,33.26,33.23,33.26,63700.0,26.3086,26.3086,26.2848,26.3086,63700.0
2013-01-15 11:25:00,33.26,33.26,33.21,33.21,392600.0,26.3086,26.3086,26.269,26.269,392600.0
2013-01-15 11:30:00,33.22,33.25,33.22,33.24,65000.0,26.2769,26.3007,26.2769,26.2928,65000.0
2013-01-15 11:35:00,33.23,33.26,33.23,33.26,88000.0,26.2848,26.3086,26.2848,26.3086,88000.0
2013-01-15 11:40:00,33.26,33.26,33.23,33.25,36700.0,26.3086,26.3086,26.2848,26.3007,36700.0
2013-01-15 11:45:00,33.25,33.26,33.23,33.25,97600.0,26.3007,26.3086,26.2848,26.3007,97600.0
2013-01-15 11:50:00,33.24,33.25,33.22,33.25,46300.0,26.2928,26.3007,26.2769,26.3007,46300.0
2013-01-15 11:55:00,33.25,33.26,33.23,33.24,116900.0,26.3007,26.3086,26.2848,26.2928,116900.0
2013-01-15 12:00:00,33.24,33.26,33.23,33.23,80600.0,26.2928,26.3086,26.2848,26.2848,80600.0
2013-01-15 12:05:00,33.24,33.24,33.23,33.23,49900.0,26.2928,26.2928,26.2848,26.2848,49900.0
2013-01-15 12:10:00,33.23,33.26,33.23,33.25,71400.0,26.2848,26.3086,26.2848,26.3007,71400.0
2013-01-15 12:15:00,33.25,33.25,33.24,33.25,48500.0,26.3007,26.3007,26.2928,26.3007,48500.0
2013-01-15 12:20:00,33.24,33.25,33.24,33.25,41200.0,26.2928,26.3007,26.2928,26.3007,41200.0
2013-01-15 12:25:00,33.25,33.25,33.23,33.23,121700.0,26.3007,26.3007,26.2848,26.2848,121700.0
2013-01-15 12:30:00,33.23,33.26,33.22,33.22,88600.0,26.2848,26.3086,26.2769,26.2769,88600.0
2013-01-15 12:35:00,33.22,33.24,33.21,33.24,107100.0,26.2769,26.2928,26.269,26.2928,107100.0
2013-01-15 12:40:00,33.24,33.24,33.22,33.23,81800.0,26.2928,26.2928,26.2769,26.2848,81800.0
2013-01-15 12:45:00,33.23,33.24,33.21,33.23,78800.0,26.2848,26.2928,26.269,26.2848,78800.0
2013-01-15 12:50:00,33.23,33.24,33.22,33.24,55300.0,26.2848,26.2928,26.2769,26.2928,55300.0
2013-01-15 12:55:00,33.24,33.24,33.23,33.23,55600.0,26.2928,26.2928,26.2848,26.2848,55600.0
2013-01-15 13:00:00,33.23,33.25,33.23,33.24,113000.0,26.2848,26.3007,26.2848,26.2928,113000.0
2013-01-15 13:05:00,33.24,33.25,33.22,33.22,82100.0,26.2928,26.3007,26.2769,26.2769,82100.0
2013-01-15 13:10:00,33.22,33.24,33.22,33.23,233900.0,26.2769,26.2928,26.2769,26.2848,233900.0
2013-01-15 13:15:00,33.23,33.25,33.22,33.25,100200.0,26.2848,26.3007,26.2769,26.3007,100200.0
2013-01-15 13:20:00,33.24,33.25,33.24,33.24,164600.0,26.2928,26.3007,26.2928,26.2928,164600.0
2013-01-15 13:25:00,33.25,33.26,33.21,33.22,166700.0,26.3007,26.3086,26.269,26.2769,166700.0
2013-01-15 13:30:00,33.21,33.24,33.2,33.23,98800.0,26.269,26.2928,26.2611,26.2848,98800.0
2013-01-15 13:35:00,33.23,33.24,33.23,33.24,22400.0,26.2848,26.2928,26.2848,26.2928,22400.0
2013-01-15 13:40:00,33.24,33.25,33.23,33.24,290000.0,26.2928,26.3007,26.2848,26.2928,290000.0
2013-01-15 13:45:00,33.25,33.25,33.22,33.23,116900.0,26.3007,26.3007,26.2769,26.2848,116900.0
2013-01-15 13:50:00,33.23,33.24,33.16,33.17,105000.0,26.2848,26.2928,26.2295,26.2374,105000.0
2013-01-15 13:55:00,33.16,33.19,33.13,33.19,134000.0,26.2295,26.2532,26.2057,26.2532,134000.0
2013-01-15 14:00:00,33.19,33.21,33.18,33.21,85900.0,26.2532,26.269,26.2453,26.269,85900.0
2013-01-15 14:05:00,33.21,33.23,33.21,33.23,51400.0,26.269,26.2848,26.269,26.2848,51400.0
2013-01-15 14:10:00,33.23,33.23,33.19,33.22,143300.0,26.2848,26.2848,26.2532,26.2769,143300.0
2013-01-15 14:15:00,33.21,33.25,33.21,33.22,101700.0,26.269,26.3007,26.269,26.2769,101700.0
2013-01-15 14:20:00,33.22,33.23,33.19,33.2,74200.0,26.2769,26.2848,26.2532,26.2611,74200.0
2013-01-15 14:25:00,33.2,33.21,33.16,33.18,65900.0,26.2611,26.269,26.2295,26.2453,65900.0
2013-01-15 14:30:00,33.18,33.19,33.16,33.16,80000.0,26.2453,26.2532,26.2295,26.2295,80000.0
2013-01-15 14:35:00,33.17,33.18,33.16,33.17,61100.0,26.2374,26.2453,26.2295,26.2374,61100.0
2013-01-15 14:40:00,33.17,33.18,33.16,33.18,64900.0,26.2374,26.2453,26.2295,26.2453,64900.0
2013-01-15 14:45:00,33.18,33.18,33.15,33.15,125800.0,26.2453,26.2453,26.2216,26.2216,125800.0
2013-01-15 14:50:00,33.15,33.17,33.14,33.16,238100.0,26.2216,26.2374,26.2137,26.2295,238100.0
2013-01-15 14:55:00,33.15,33.17,33.13,33.14,338300.0,26.2216,26.2374,26.2057,26.2137,338300.0
2013-01-15 15:00:00,33.15,33.16,33.12,33.12,250400.0,26.2216,26.2295,26.1978,26.1978,250400.0
2013-01-15 15:05:00,33.13,33.13,33.08,33.11,235400.0,26.2057,26.2057,26.1662,26.1899,235400.0
2013-01-15 15:10:00,33.11,33.11,33.06,33.07,106900.0,26.1899,26.1899,26.1504,26.1583,106900.0
2013-01-15 15:15:00,33.07,33.09,33.05,33.06,197500.0,26.1583,26.1741,26.1425,26.1504,197500.0
2013-01-15 15:20:00,33.05,33.06,33.02,33.06,287300.0,26.1425,26.1504,26.1187,26.1504,287300.0
2013-01-15 15:25:00,33.06,33.06,32.97,33.0,273000.0,26.1504,26.1504,26.0792,26.1029,273000.0
2013-01-15 15:30:00,33.0,33.03,32.99,33.0,471900.0,26.1029,26.1266,26.095,26.1029,471900.0
2013-01-15 15:35:00,33.0,33.02,32.98,32.99,269500.0,26.1029,26.1187,26.0871,26.095,269500.0
2013-01-15 15:40:00,32.98,33.0,32.98,33.0,214800.0,26.0871,26.1029,26.0871,26.1029,214800.0
2013-01-15 15:45:00,33.0,33.01,32.98,32.99,333300.0,26.1029,26.1108,26.0871,26.095,333300.0
2013-01-15 15:50:00,33.0,33.0,32.98,32.99,279000.0,26.1029,26.1029,26.0871,26.095,279000.0
2013-01-15 15:55:00,32.99,33.01,32.98,33.0,530800.0,26.095,26.1108,26.0871,26.1029,530800.0
2013-01-16 09:30:00,33.16,33.16,32.95,32.95,401300.0,26.2295,26.2295,26.0634,26.0634,401300.0
2013-01-16 09:35:00,32.96,33.06,32.88,32.9,370600.0,26.0713,26.1504,26.008,26.0238,370600.0
2013-01-16 09:40:00,32.9,32.95,32.83,32.84,524100.0,26.0238,26.0634,25.9684,25.9764,524100.0
2013-01-16 09:45:00,32.83,32.9,32.83,32.9,232700.0,25.9684,26.0238,25.9684,26.0238,232700.0
2013-01-16 09:50:00,32.9,32.91,32.83,32.84,159900.0,26.0238,26.0317,25.9684,25.9764,159900.0
2013-01-16 09:55:00,32.84,32.86,32.83,32.85,178400.0,25.9764,25.9922,25.9684,25.9843,178400.0
2013-01-16 10:00:00,32.85,32.9,32.85,32.88,266400.0,25.9843,26.0238,25.9843,26.008,266400.0
2013-01-16 10:05:00,32.88,32.88,32.84,32.86,272900.0,26.008,26.008,25.9764,25.9922,272900.0
2013-01-16 10:10:00,32.86,32.87,32.81,32.83,241700.0,25.9922,26.0001,25.9526,25.9684,241700.0
2013-01-16 10:15:00,32.82,32.84,32.82,32.82,136900.0,25.9605,25.9764,25.9605,25.9605,136900.0
2013-01-16 10:20:00,32.82,32.85,32.82,32.84,150600.0,25.9605,25.9843,25.9605,25.9764,150600.0
2013-01-16 10:25:00,32.84,32.84,32.82,32.83,110100.0,25.9764,25.9764,25.9605,25.9684,110100.0
2013-01-16 10:30:00,32.82,32.83,32.78,32.8,298500.0,25.9605,25.9684,25.9289,25.9447,298500.0
2013-01-16 10:35:00,32.8,32.85,32.8,32.84,113400.0,25.9447,25.9843,25.9447,25.9764,113400.0
2013-01-16 10:40:00,32.84,32.85,32.83,32.84,142700.0,25.9764,25.9843,25.9684,25.9764,142700.0
2013-01-16 10:45:00,32.84,32.85,32.81,32.81,189800.0,25.9764,25.9843,25.9526,25.9526,189800.0
2013-01-16 10:50:00,32.82,32.84,32.81,32.81,131400.0,25.9605,25.9764,25.9526,25.9526,131400.0
2013-01-16 10:55:00,32.82,32.85,32.82,32.82,135900.0,25.9605,25.9843,25.9605,25.9605,135900.0
2013-01-16 11:00:00,32.81,32.82,32.69,32.71,442000.0,25.9526,25.9605,25.8577,25.8735,442000.0
2013-01-16 11:05:00,32.71,32.72,32.67,32.69,187600.0,25.8735,25.8814,25.8419,25.8577,187600.0
2013-01-16 11:10:00,32.69,32.7,32.68,32.69,92600.0,25.8577,25.8656,25.8498,25.8577,92600.0
2013-01-16 11:15:00,32.7,32.77,32.7,32.76,184700.0,25.8656,25.921,25.8656,25.9131,184700.0
2013-01-16 11:20:00,32.75,32.78,32.73,32.73,189900.0,25.9052,25.9289,25.8893,25.8893,189900.0
2013-01-16 11:25:00,32.73,32.74,32.71,32.73,114800.0,25.8893,25.8973,25.8735,25.8893,114800.0
2013-01-16 11:30:00,32.72,32.77,32.71,32.77,124100.0,25.8814,25.921,25.8735,25.921,124100.0
2013-01-16 11:35:00,32.77,32.77,32.73,32.73,122700.0,25.921,25.921,25.8893,25.8893,122700.0
2013-01-16 11:40:00,32.73,32.74,32.71,32.71,91100.0,25.8893,25.8973,25.8735,25.8735,91100.0
2013-01-16 11:45:00,32.71,32.74,32.69,32.73,212900.0,25.8735,25.8973,25.8577,25.8893,212900.0
2013-01-16 11:50:00,32.74,32.75,32.72,32.75,196100.0,25.8973,25.9052,25.8814,25.9052,196100.0
2013-01-16 11:55:00,32.75,32.76,32.74,32.76,88000.0,25.9052,25.9131,25.8973,25.9131,88000.0
2013-01-16 12:00:00,32.76,32.77,32.74,32.74,115800.0,25.9131,25.921,25.8973,25.8973,115800.0
2013-01-16 12:05:00,32.75,32.75,32.7,32.71,224500.0,25.9052,25.9052,25.8656,25.8735,224500.0
2013-01-16 12:10:00,32.7,32.72,32.68,32.7,135700.0,25.8656,25.8814,25.8498,25.8656,135700.0
2013-01-16 12:15:00,32.71,32.74,32.69,32.74,177500.0,25.8735,25.8973,25.8577,25.8973,177500.0
2013-01-16 12:20:00,32.73,32.74,32.7,32.71,371600.0,25.8893,25.8973,25.8656,25.8735,371600.0
2013-01-16 12:25:00,32.71,32.72,32.69,32.72,87300.0,25.8735,25.8814,25.8577,25.8814,87300.0
2013-01-16 12:30:00,32.72,32.73,32.71,32.72,91900.0,25.8814,25.8893,25.8735,25.8814,91900.0
2013-01-16 12:35:00,32.72,32.74,32.7,32.72,204400.0,25.8814,25.8973,25.8656,25.8814,204400.0
2013-01-16 12:40:00,32.71,32.72,32.65,32.67,102900.0,25.8735,25.8814,25.8261,25.8419,102900.0
2013-01-16 12:45:00,32.67,32.68,32.66,32.68,76500.0,25.8419,25.8498,25.834,25.8498,76500.0
2013-01-16 12:50:00,32.68,32.71,32.67,32.69,80000.0,25.8498,25.8735,25.8419,25.8577,80000.0
2013-01-16 12:55:00,32.68,32.69,32.67,32.67,62400.0,25.8498,25.8577,25.8419,25.8419,62400.0
2013-01-16 13:00:00,32.67,32.69,32.67,32.68,185200.0,25.8419,25.8577,25.8419,25.8498,185200.0
2013-01-16 13:05:00,32.69,32.72,32.68,32.71,45200.0,25.8577,25.8814,25.8498,25.8735,45200.0
2013-01-16 13:10:00,32.72,32.74,32.71,32.73,90600.0,25.8814,25.8973,25.8735,25.8893,90600.0
2013-01-16 13:15:00,32.74,32.74,32.73,32.74,119900.0,25.8973,25.8973,25.8893,25.8973,119900.0
2013-01-16 13:20:00,32.73,32.77,32.72,32.72,479800.0,25.8893,25.921,25.8814,25.8814,479800.0
2013-01-16 13:25:00,32.72,32.77,32.71,32.73,471000.0,25.8814,25.921,25.8735,25.8893,471000.0
2013-01-16 13:30:00,32.73,32.78,32.71,32.77,323900.0,25.8893,25.9289,25.8735,25.921,323900.0
2013-01-16 13:35:00,32.77,32.86,32.74,32.86,434700.0,25.921,25.9922,25.8973,25.9922,434700.0
2013-01-16 13:40:00,32.85,32.9,32.8,32.8,272200.0,25.9843,26.0238,25.9447,25.9447,272200.0
2013-01-16 13:45:00,32.8,32.81,32.78,32.8,568800.0,25.9447,25.9526,25.9289,25.9447,568800.0
2013-01-16 13:50:00,32.8,32.8,32.74,32.77,254200.0,25.9447,25.9447,25.8973,25.921,254200.0
2013-01-16 13:55:00,32.77,32.77,32.69,32.69,237000.0,25.921,25.921,25.8577,25.8577,237000.0
2013-01-16 14:00:00,32.7,32.7,32.66,32.66,245300.0,25.8656,25.8656,25.834,25.834,245300.0
2013-01-16 14:05:00,32.67,32.67,32.6,32.63,308900.0,25.8419,25.8419,25.7865,25.8102,308900.0
2013-01-16 14:10:00,32.63,32.7,32.63,32.67,198100.0,25.8102,25.8656,25.8102,25.8419,198100.0
2013-01-16 14:15:00,32.67,32.73,32.66,32.72,219200.0,25.8419,25.8893,25.834,25.8814,219200.0
2013-01-16 14:20:00,32.73,32.73,32.7,32.72,77900.0,25.8893,25.8893,25.8656,25.8814,77900.0
2013-01-16 14:25:00,32.73,32.76,32.72,32.73,112700.0,25.8893,25.9131,25.8814,25.8893,112700.0
2013-01-16 14:30:00,32.73,32.73,32.69,32.7,139300.0,25.8893,25.8893,25.8577,25.8656,139300.0
2013-01-16 14:35:00,32.7,32.7,32.69,32.7,92900.0,25.8656,25.8656,25.8577,25.8656,92900.0
2013-01-16 14:40:00,32.69,32.72,32.69,32.71,131900.0,25.8577,25.8814,25.8577,25.8735,131900.0
2013-01-16 14:45:00,32.72,32.73,32.69,32.7,86300.0,25.8814,25.8893,25.8577,25.8656,86300.0
2013-01-16 14:50:00,32.71,32.72,32.69,32.72,143300.0,25.8735,25.8814,25.8577,25.8814,143300.0
2013-01-16 14:55:00,32.72,32.75,32.7,32.75,169100.0,25.8814,25.9052,25.8656,25.9052,169100.0
2013-01-16 15:00:00,32.75,32.75,32.71,32.72,188000.0,25.9052,25.9052,25.8735,25.8814,188000.0
2013-01-16 15:05:00,32.72,32.75,32.7,32.72,204200.0,25.8814,25.9052,25.8656,25.8814,204200.0
2013-01-16 15:10:00,32.73,32.73,32.69,32.73,230200.0,25.8893,25.8893,25.8577,25.8893,230200.0
2013-01-16 15:15:00,32.73,32.75,32.69,32.71,185800.0,25.8893,25.9052,25.8577,25.8735,185800.0
2013-01-16 15:20:00,32.7,32.72,32.68,32.69,262800.0,25.8656,25.8814,25.8498,25.8577,262800.0
2013-01-16 15:25:00,32.68,32.71,32.68,32.7,200500.0,25.8498,25.8735,25.8498,25.8656,200500.0
2013-01-16 15:30:00,32.7,32.72,32.69,32.72,158200.0,25.8656,25.8814,25.8577,25.8814,158200.0
2013-01-16 15:35:00,32.72,32.75,32.71,32.75,159000.0,25.8814,25.9052,25.8735,25.9052,159000.0
2013-01-16 15:40:00,32.75,32.76,32.7,32.72,235400.0,25.9052,25.9131,25.8656,25.8814,235400.0
2013-01-16 15:45:00,32.73,32.75,32.7,32.75,275100.0,25.8893,25.9052,25.8656,25.9052,275100.0
2013-01-16 15:50:00,32.75,32.76,32.7,32.73,378200.0,25.9052,25.9131,25.8656,25.8893,378200.0
2013-01-16 15:55:00,32.73,32.74,32.68,32.7,866100.0,25.8893,25.8973,25.8498,25.8656,866100.0
2013-01-17 09:30:00,32.85,32.93,32.72,32.8,405600.0,25.9843,26.0475,25.8814,25.9447,405600.0
2013-01-17 09:35:00,32.8,32.81,32.67,32.75,236600.0,25.9447,25.9526,25.8419,25.9052,236600.0
2013-01-17 09:40:00,32.75,32.84,32.73,32.76,242000.0,25.9052,25.9764,25.8893,25.9131,242000.0
2013-01-17 09:45:00,32.77,32.83,32.73,32.82,285800.0,25.921,25.9684,25.8893,25.9605,285800.0
2013-01-17 09:50:00,32.82,32.86,32.81,32.83,297600.0,25.9605,25.9922,25.9526,25.9684,297600.0
2013-01-17 09:55:00,32.83,32.84,32.79,32.82,257800.0,25.9684,25.9764,25.9368,25.9605,257800.0
2013-01-17 10:00:00,32.82,32.83,32.78,32.81,262000.0,25.9605,25.9684,25.9289,25.9526,262000.0
2013-01-17 10:05:00,32.81,32.89,32.8,32.87,295100.0,25.9526,26.0159,25.9447,26.0001,295100.0
2013-01-17 10:10:00,32.87,32.94,32.84,32.84,420700.0,26.0001,26.0555,25.9764,25.9764,420700.0
2013-01-17 10:15:00,32.85,32.97,32.85,32.93,304400.0,25.9843,26.0792,25.9843,26.0475,304400.0
2013-01-17 10:20:00,32.92,32.96,32.89,32.9,539000.0,26.0396,26.0713,26.0159,26.0238,539000.0
2013-01-17 10:25:00,32.9,32.97,32.84,32.87,645400.0,26.0238,26.0792,25.9764,26.0001,645400.0
2013-01-17 10:30:00,32.87,32.88,32.82,32.88,281600.0,26.0001,26.008,25.9605,26.008,281600.0
2013-01-17 10:35:00,32.88,32.89,32.84,32.89,189800.0,26.008,26.0159,25.9764,26.0159,189800.0
2013-01-17 10:40:00,32.89,32.9,32.87,32.87,122400.0,26.0159,26.0238,26.0001,26.0001,122400.0
2013-01-17 10:45:00,32.87,32.89,32.85,32.87,118600.0,26.0001,26.0159,25.9843,26.0001,118600.0
2013-01-17 10:50:00,32.87,32.91,32.86,32.88,189100.0,26.0001,26.0317,25.9922,26.008,189100.0
2013-01-17 10:55:00,32.89,32.89,32.82,32.83,411100.0,26.0159,26.0159,25.9605,25.9684,411100.0
2013-01-17 11:00:00,32.84,32.86,32.83,32.86,158200.0,25.9764,25.9922,25.9684,25.9922,158200.0
2013-01-17 11:05:00,32.85,32.86,32.82,32.83,206300.0,25.9843,25.9922,25.9605,25.9684,206300.0
2013-01-17 11:10:00,32.82,32.85,32.82,32.83,170600.0,25.9605,25.9843,25.9605,25.9684,170600.0
2013-01-17 11:15:00,32.83,32.84,32.8,32.8,158300.0,25.9684,25.9764,25.9447,25.9447,158300.0
2013-01-17 11:20:00,32.8,32.83,32.8,32.8,128400.0,25.9447,25.9684,25.9447,25.9447,128400.0
2013-01-17 11:25:00,32.81,32.82,32.8,32.8,276300.0,25.9526,25.9605,25.9447,25.9447,276300.0
2013-01-17 11:30:00,32.8,32.85,32.79,32.8,445200.0,25.9447,25.9843,25.9368,25.9447,445200.0
2013-01-17 11:35:00,32.8,32.81,32.79,32.8,483800.0,25.9447,25.9526,25.9368,25.9447,483800.0
2013-01-17 11:40:00,32.8,32.82,32.78,32.81,300400.0,25.9447,25.9605,25.9289,25.9526,300400.0
2013-01-17 11:45:00,32.82,32.85,32.79,32.8,213500.0,25.9605,25.9843,25.9368,25.9447,213500.0
2013-01-17 11:50:00,32.8,32.83,32.78,32.8,96300.0,25.9447,25.9684,25.9289,25.9447,96300.0
2013-01-17 11:55:00,32.79,32.82,32.79,32.8,534900.0,25.9368,25.9605,25.9368,25.9447,534900.0
2013-01-17 12:00:00,32.8,32.84,32.8,32.84,213300.0,25.9447,25.9764,25.9447,25.9764,213300.0
2013-01-17 12:05:00,32.84,32.85,32.81,32.83,122200.0,25.9764,25.9843,25.9526,25.9684,122200.0
2013-01-17 12:10:00,32.84,32.85,32.82,32.83,427600.0,25.9764,25.9843,25.9605,25.9684,427600.0
2013-01-17 12:15:00,32.84,32.85,32.83,32.85,349200.0,25.9764,25.9843,25.9684,25.9843,349200.0
2013-01-17 12:20:00,32.84,32.88,32.83,32.88,228700.0,25.9764,26.008,25.9684,26.008,228700.0
2013-01-17 12:25:00,32.88,32.88,32.8,32.81,1168600.0,26.008,26.008,25.9447,25.9526,1168600.0
2013-01-17 12:30:00,32.81,32.9,32.81,32.9,225800.0,25.9526,26.0238,25.9526,26.0238,225800.0
2013-01-17 12:35:00,32.9,32.9,32.83,32.84,336700.0,26.0238,26.0238,25.9684,25.9764,336700.0
2013-01-17 12:40:00,32.84,32.85,32.81,32.84,65900.0,25.9764,25.9843,25.9526,25.9764,65900.0
2013-01-17 12:45:00,32.84,32.84,32.8,32.81,457500.0,25.9764,25.9764,25.9447,25.9526,457500.0
2013-01-17 12:50:00,32.81,32.85,32.81,32.84,99400.0,25.9526,25.9843,25.9526,25.9764,99400.0
2013-01-17 12:55:00,32.85,32.88,32.84,32.85,96800.0,25.9843,26.008,25.9764,25.9843,96800.0
2013-01-17 13:00:00,32.86,32.88,32.85,32.87,66800.0,25.9922,26.008,25.9843,26.0001,66800.0
2013-01-17 13:05:00,32.86,32.88,32.84,32.85,69200.0,25.9922,26.008,25.9764,25.9843,69200.0
2013-01-17 13:10:00,32.86,32.87,32.83,32.87,83600.0,25.9922,26.0001,25.9684,26.0001,83600.0
2013-01-17 13:15:00,32.87,32.88,32.85,32.86,51100.0,26.0001,26.008,25.9843,25.9922,51100.0
2013-01-17 13:20:00,32.85,32.86,32.85,32.85,42600.0,25.9843,25.9922,25.9843,25.9843,42600.0
2013-01-17 13:25:00,32.85,32.86,32.82,32.84,462100.0,25.9843,25.9922,25.9605,25.9764,462100.0
2013-01-17 13:30:00,32.84,32.86,32.83,32.84,133300.0,25.9764,25.9922,25.9684,25.9764,133300.0
2013-01-17 13:35:00,32.83,32.84,32.8,32.8,827100.0,25.9684,25.9764,25.9447,25.9447,827100.0
2013-01-17 13:40:00,32.8,32.85,32.8,32.83,187300.0,25.9447,25.9843,25.9447,25.9684,187300.0
2013-01-17 13:45:00,32.83,32.84,32.81,32.81,90100.0,25.9684,25.9764,25.9526,25.9526,90100.0
2013-01-17 13:50:00,32.82,32.83,32.81,32.82,239900.0,25.9605,25.9684,25.9526,25.9605,239900.0
2013-01-17 13:55:00,32.82,32.84,32.81,32.83,171500.0,25.9605,25.9764,25.9526,25.9684,171500.0
2013-01-17 14:00:00,32.83,32.84,32.79,32.8,192400.0,25.9684,25.9764,25.9368,25.9447,192400.0
2013-01-17 14:05:00,32.8,32.81,32.79,32.81,113900.0,25.9447,25.9526,25.9368,25.9526,113900.0
2013-01-17 14:10:00,32.81,32.82,32.79,32.8,229600.0,25.9526,25.9605,25.9368,25.9447,229600.0
2013-01-17 14:15:00,32.8,32.85,32.79,32.84,80300.0,25.9447,25.9843,25.9368,25.9764,80300.0
2013-01-17 14:20:00,32.85,32.86,32.83,32.86,150100.0,25.9843,25.9922,25.9684,25.9922,150100.0
2013-01-17 14:25:00,32.86,32.86,32.83,32.84,109100.0,25.9922,25.9922,25.9684,25.9764,109100.0
2013-01-17 14:30:00,32.84,32.85,32.83,32.85,107400.0,25.9764,25.9843,25.9684,25.9843,107400.0
2013-01-17 14:35:00,32.85,32.86,32.84,32.85,111600.0,25.9843,25.9922,25.9764,25.9843,111600.0
2013-01-17 14:40:00,32.86,32.88,32.84,32.85,128600.0,25.9922,26.008,25.9764,25.9843,128600.0
2013-01-17 14:45:00,32.85,32.86,32.84,32.85,62100.0,25.9843,25.9922,25.9764,25.9843,62100.0
2013-01-17 14:50:00,32.85,32.86,32.83,32.85,100900.0,25.9843,25.9922,25.9684,25.9843,100900.0
2013-01-17 14:55:00,32.85,32.86,32.84,32.85,87000.0,25.9843,25.9922,25.9764,25.9843,87000.0
2013-01-17 15:00:00,32.85,32.87,32.84,32.85,171200.0,25.9843,26.0001,25.9764,25.9843,171200.0
2013-01-17 15:05:00,32.85,32.87,32.84,32.87,169000.0,25.9843,26.0001,25.9764,26.0001,169000.0
2013-01-17 15:10:00,32.87,32.87,32.82,32.84,177900.0,26.0001,26.0001,25.9605,25.9764,177900.0
2013-01-17 15:15:00,32.85,32.85,32.84,32.85,129500.0,25.9843,25.9843,25.9764,25.9843,129500.0
2013-01-17 15:20:00,32.84,32.85,32.84,32.84,212600.0,25.9764,25.9843,25.9764,25.9764,212600.0
2013-01-17 15:25:00,32.84,32.85,32.82,32.84,140300.0,25.9764,25.9843,25.9605,25.9764,140300.0
2013-01-17 15:30:00,32.85,32.87,32.84,32.87,189800.0,25.9843,26.0001,25.9764,26.0001,189800.0
2013-01-17 15:35:00,32.87,32.89,32.84,32.84,232500.0,26.0001,26.0159,25.9764,25.9764,232500.0
2013-01-17 15:40:00,32.85,32.86,32.84,32.84,215700.0,25.9843,25.9922,25.9764,25.9764,215700.0
2013-01-17 15:45:00,32.84,32.86,32.81,32.85,331000.0,25.9764,25.9922,25.9526,25.9843,331000.0
2013-01-17 15:50:00,32.84,32.86,32.81,32.82,322900.0,25.9764,25.9922,25.9526,25.9605,322900.0
2013-01-17 15:55:00,32.82,32.82,32.78,32.79,495200.0,25.9605,25.9605,25.9289,25.9368,495200.0
2013-01-18 09:30:00,32.8,32.81,32.71,32.75,1432200.0,25.9447,25.9526,25.8735,25.9052,1432200.0
2013-01-18 09:35:00,32.76,32.8,32.7,32.76,100700.0,25.9131,25.9447,25.8656,25.9131,100700.0
2013-01-18 09:40:00,32.76,32.78,32.73,32.76,130400.0,25.9131,25.9289,25.8893,25.9131,130400.0
2013-01-18 09:45:00,32.76,32.83,32.71,32.82,101400.0,25.9131,25.9684,25.8735,25.9605,101400.0
2013-01-18 09:50:00,32.82,32.83,32.71,32.72,134600.0,25.9605,25.9684,25.8735,25.8814,134600.0
2013-01-18 09:55:00,32.7,32.79,32.7,32.78,64700.0,25.8656,25.9368,25.8656,25.9289,64700.0
2013-01-18 10:00:00,32.78,32.78,32.69,32.7,139900.0,25.9289,25.9289,25.8577,25.8656,139900.0
2013-01-18 10:05:00,32.69,32.83,32.69,32.83,121700.0,25.8577,25.9684,25.8577,25.9684,121700.0
2013-01-18 10:10:00,32.83,32.85,32.81,32.84,110400.0,25.9684,25.9843,25.9526,25.9764,110400.0
2013-01-18 10:15:00,32.84,32.84,32.79,32.79,91400.0,25.9764,25.9764,25.9368,25.9368,91400.0
2013-01-18 10:20:00,32.8,32.84,32.79,32.84,98500.0,25.9447,25.9764,25.9368,25.9764,98500.0
2013-01-18 10:25:00,32.84,32.87,32.83,32.84,125600.0,25.9764,26.0001,25.9684,25.9764,125600.0
2013-01-18 10:30:00,32.85,32.85,32.83,32.84,53800.0,25.9843,25.9843,25.9684,25.9764,53800.0
2013-01-18 10:35:00,32.84,32.85,32.83,32.84,127700.0,25.9764,25.9843,25.9684,25.9764,127700.0
2013-01-18 10:40:00,32.84,32.84,32.8,32.8,99000.0,25.9764,25.9764,25.9447,25.9447,99000.0
2013-01-18 10:45:00,32.8,32.82,32.79,32.81,83800.0,25.9447,25.9605,25.9368,25.9526,83800.0
2013-01-18 10:50:00,32.8,32.81,32.78,32.8,51700.0,25.9447,25.9526,25.9289,25.9447,51700.0
2013-01-18 10:55:00,32.8,32.81,32.76,32.76,72600.0,25.9447,25.9526,25.9131,25.9131,72600.0
2013-01-18 11:00:00,32.77,32.77,32.72,32.76,115000.0,25.921,25.921,25.8814,25.9131,115000.0
2013-01-18 11:05:00,32.76,32.76,32.74,32.74,85600.0,25.9131,25.9131,25.8973,25.8973,85600.0
2013-01-18 11:10:00,32.74,32.75,32.71,32.71,103300.0,25.8973,25.9052,25.8735,25.8735,103300.0
2013-01-18 11:15:00,32.71,32.77,32.71,32.72,125700.0,25.8735,25.921,25.8735,25.8814,125700.0
2013-01-18 11:20:00,32.72,32.74,32.71,32.72,87100.0,25.8814,25.8973,25.8735,25.8814,87100.0
2013-01-18 11:25:00,32.71,32.72,32.7,32.72,82100.0,25.8735,25.8814,25.8656,25.8814,82100.0
2013-01-18 11:30:00,32.71,32.72,32.64,32.66,178900.0,25.8735,25.8814,25.8182,25.834,178900.0
2013-01-18 11:35:00,32.65,32.69,32.65,32.67,90600.0,25.8261,25.8577,25.8261,25.8419,90600.0
2013-01-18 11:40:00,32.68,32.68,32.65,32.65,76900.0,25.8498,25.8498,25.8261,25.8261,76900.0
2013-01-18 11:45:00,32.66,32.69,32.64,32.66,127200.0,25.834,25.8577,25.8182,25.834,127200.0
2013-01-18 11:50:00,32.65,32.68,32.65,32.67,88500.0,25.8261,25.8498,25.8261,25.8419,88500.0
2013-01-18 11:55:00,32.67,32.68,32.66,32.67,63100.0,25.8419,25.8498,25.834,25.8419,63100.0
2013-01-18 12:00:00,32.68,32.68,32.65,32.65,87100.0,25.8498,25.8498,25.8261,25.8261,87100.0
2013-01-18 12:05:00,32.65,32.66,32.64,32.65,77800.0,25.8261,25.834,25.8182,25.8261,77800.0
2013-01-18 12:10:00,32.64,32.65,32.63,32.63,55000.0,25.8182,25.8261,25.8102,25.8102,55000.0
2013-01-18 12:15:00,32.63,32.65,32.63,32.65,59000.0,25.8102,25.8261,25.8102,25.8261,59000.0
2013-01-18 12:20:00,32.65,32.67,32.64,32.66,81100.0,25.8261,25.8419,25.8182,25.834,81100.0
2013-01-18 12:25:00,32.66,32.67,32.65,32.65,67800.0,25.834,25.8419,25.8261,25.8261,67800.0
2013-01-18 12:30:00,32.65,32.67,32.63,32.67,49400.0,25.8261,25.8419,25.8102,25.8419,49400.0
2013-01-18 12:35:00,32.67,32.67,32.64,32.65,67500.0,25.8419,25.8419,25.8182,25.8261,67500.0
2013-01-18 12:40:00,32.64,32.65,32.63,32.64,44600.0,25.8182,25.8261,25.8102,25.8182,44600.0
2013-01-18 12:45:00,32.63,32.64,32.63,32.64,38300.0,25.8102,25.8182,25.8102,25.8182,38300.0
2013-01-18 12:50:00,32.64,32.7,32.63,32.68,195200.0,25.8182,25.8656,25.8102,25.8498,195200.0
2013-01-18 12:55:00,32.66,32.67,32.61,32.65,196400.0,25.834,25.8419,25.7944,25.8261,196400.0
2013-01-18 13:00:00,32.64,32.7,32.64,32.7,67000.0,25.8182,25.8656,25.8182,25.8656,67000.0
2013-01-18 13:05:00,32.7,32.72,32.69,32.72,106500.0,25.8656,25.8814,25.8577,25.8814,106500.0
2013-01-18 13:10:00,32.72,32.74,32.7,32.71,61700.0,25.8814,25.8973,25.8656,25.8735,61700.0
2013-01-18 13:15:00,32.7,32.74,32.7,32.74,44800.0,25.8656,25.8973,25.8656,25.8973,44800.0
2013-01-18 13:20:00,32.74,32.74,32.7,32.7,60200.0,25.8973,25.8973,25.8656,25.8656,60200.0
2013-01-18 13:25:00,32.71,32.71,32.68,32.69,50600.0,25.8735,25.8735,25.8498,25.8577,50600.0
2013-01-18 13:30:00,32.68,32.73,32.68,32.73,103700.0,25.8498,25.8893,25.8498,25.8893,103700.0
2013-01-18 13:35:00,32.73,32.76,32.72,32.75,86900.0,25.8893,25.9131,25.8814,25.9052,86900.0
2013-01-18 13:40:00,32.75,32.75,32.73,32.73,226100.0,25.9052,25.9052,25.8893,25.8893,226100.0
2013-01-18 13:45:00,32.74,32.75,32.71,32.72,554100.0,25.8973,25.9052,25.8735,25.8814,554100.0
2013-01-18 13:50:00,32.72,32.72,32.71,32.72,29500.0,25.8814,25.8814,25.8735,25.8814,29500.0
2013-01-18 13:55:00,32.72,32.72,32.69,32.7,147100.0,25.8814,25.8814,25.8577,25.8656,147100.0
2013-01-18 14:00:00,32.69,32.7,32.64,32.66,209000.0,25.8577,25.8656,25.8182,25.834,209000.0
2013-01-18 14:05:00,32.65,32.68,32.65,32.68,39500.0,25.8261,25.8498,25.8261,25.8498,39500.0
2013-01-18 14:10:00,32.67,32.72,32.67,32.7,113900.0,25.8419,25.8814,25.8419,25.8656,113900.0
2013-01-18 14:15:00,32.7,32.71,32.69,32.7,134100.0,25.8656,25.8735,25.8577,25.8656,134100.0
2013-01-18 14:20:00,32.7,32.71,32.67,32.7,89600.0,25.8656,25.8735,25.8419,25.8656,89600.0
2013-01-18 14:25:00,32.69,32.7,32.69,32.69,34100.0,25.8577,25.8656,25.8577,25.8577,34100.0
2013-01-18 14:30:00,32.69,32.7,32.68,32.7,63400.0,25.8577,25.8656,25.8498,25.8656,63400.0
2013-01-18 14:35:00,32.7,32.7,32.68,32.7,133300.0,25.8656,25.8656,25.8498,25.8656,133300.0
2013-01-18 14:40:00,32.69,32.7,32.69,32.7,52800.0,25.8577,25.8656,25.8577,25.8656,52800.0
2013-01-18 14:45:00,32.7,32.71,32.69,32.71,126700.0,25.8656,25.8735,25.8577,25.8735,126700.0
2013-01-18 14:50:00,32.71,32.71,32.68,32.69,116400.0,25.8735,25.8735,25.8498,25.8577,116400.0
2013-01-18 14:55:00,32.69,32.69,32.65,32.67,106800.0,25.8577,25.8577,25.8261,25.8419,106800.0
2013-01-18 15:00:00,32.66,32.69,32.66,32.68,102300.0,25.834,25.8577,25.834,25.8498,102300.0
2013-01-18 15:05:00,32.67,32.68,32.67,32.67,65600.0,25.8419,25.8498,25.8419,25.8419,65600.0
2013-01-18 15:10:00,32.67,32.68,32.62,32.63,209600.0,25.8419,25.8498,25.8023,25.8102,209600.0
2013-01-18 15:15:00,32.63,32.63,32.61,32.62,135900.0,25.8102,25.8102,25.7944,25.8023,135900.0
2013-01-18 15:20:00,32.63,32.63,32.61,32.61,133100.0,25.8102,25.8102,25.7944,25.7944,133100.0
2013-01-18 15:25:00,32.61,32.64,32.61,32.62,158000.0,25.7944,25.8182,25.7944,25.8023,158000.0
2013-01-18 15:30:00,32.62,32.71,32.62,32.71,245200.0,25.8023,25.8735,25.8023,25.8735,245200.0
2013-01-18 15:35:00,32.72,32.77,32.71,32.77,181600.0,25.8814,25.921,25.8735,25.921,181600.0
2013-01-18 15:40:00,32.76,32.78,32.75,32.76,225600.0,25.9131,25.9289,25.9052,25.9131,225600.0
2013-01-18 15:45:00,32.76,32.78,32.74,32.77,333300.0,25.9131,25.9289,25.8973,25.921,333300.0
2013-01-18 15:50:00,32.77,32.79,32.74,32.75,454000.0,25.921,25.9368,25.8973,25.9052,454000.0
2013-01-18 15:55:00,32.76,32.82,32.73,32.74,1694400.0,25.9131,25.9605,25.8893,25.8973,1694400.0
2013-01-22 09:30:00,32.74,32.8,32.61,32.67,421400.0,25.8973,25.9447,25.7944,25.8419,421400.0
2013-01-22 09:35:00,32.67,32.79,32.66,32.79,168700.0,25.8419,25.9368,25.834,25.9368,168700.0
2013-01-22 09:40:00,32.79,32.81,32.73,32.73,354100.0,25.9368,25.9526,25.8893,25.8893,354100.0
2013-01-22 09:45:00,32.74,32.75,32.67,32.71,302900.0,25.8973,25.9052,25.8419,25.8735,302900.0
2013-01-22 09:50:00,32.7,32.72,32.63,32.65,250900.0,25.8656,25.8814,25.8102,25.8261,250900.0
2013-01-22 09:55:00,32.65,32.7,32.61,32.64,358500.0,25.8261,25.8656,25.7944,25.8182,358500.0
2013-01-22 10:00:00,32.64,32.65,32.6,32.63,353700.0,25.8182,25.8261,25.7865,25.8102,353700.0
2013-01-22 10:05:00,32.63,32.66,32.62,32.65,203300.0,25.8102,25.834,25.8023,25.8261,203300.0
2013-01-22 10:10:00,32.64,32.65,32.6,32.61,223100.0,25.8182,25.8261,25.7865,25.7944,223100.0
2013-01-22 10:15:00,32.61,32.63,32.58,32.61,243900.0,25.7944,25.8102,25.7707,25.7944,243900.0
2013-01-22 10:20:00,32.6,32.61,32.57,32.59,144500.0,25.7865,25.7944,25.7628,25.7786,144500.0
2013-01-22 10:25:00,32.6,32.6,32.57,32.58,159800.0,25.7865,25.7865,25.7628,25.7707,159800.0
2013-01-22 10:30:00,32.59,32.6,32.55,32.57,168800.0,25.7786,25.7865,25.747,25.7628,168800.0
2013-01-22 10:35:00,32.57,32.61,32.57,32.61,118400.0,25.7628,25.7944,25.7628,25.7944,118400.0
2013-01-22 10:40:00,32.61,32.65,32.6,32.63,203800.0,25.7944,25.8261,25.7865,25.8102,203800.0
2013-01-22 10:45:00,32.64,32.7,32.63,32.7,248600.0,25.8182,25.8656,25.8102,25.8656,248600.0
2013-01-22 10:50:00,32.7,32.73,32.69,32.71,297600.0,25.8656,25.8893,25.8577,25.8735,297600.0
2013-01-22 10:55:00,32.72,32.72,32.67,32.67,116700.0,25.8814,25.8814,25.8419,25.8419,116700.0
2013-01-22 11:00:00,32.67,32.69,32.67,32.69,117300.0,25.8419,25.8577,25.8419,25.8577,117300.0
2013-01-22 11:05:00,32.68,32.7,32.68,32.69,174200.0,25.8498,25.8656,25.8498,25.8577,174200.0
2013-01-22 11:10:00,32.69,32.7,32.68,32.68,250200.0,25.8577,25.8656,25.8498,25.8498,250200.0
2013-01-22 11:15:00,32.68,32.69,32.67,32.68,146500.0,25.8498,25.8577,25.8419,25.8498,146500.0
2013-01-22 11:20:00,32.68,32.71,32.68,32.7,164200.0,25.8498,25.8735,25.8498,25.8656,164200.0
2013-01-22 11:25:00,32.7,32.71,32.68,32.68,111900.0,25.8656,25.8735,25.8498,25.8498,111900.0
2013-01-22 11:30:00,32.69,32.7,32.67,32.69,77700.0,25.8577,25.8656,25.8419,25.8577,77700.0
2013-01-22 11:35:00,32.69,32.7,32.67,32.69,183900.0,25.8577,25.8656,25.8419,25.8577,183900.0
2013-01-22 11:40:00,32.69,32.7,32.67,32.67,100500.0,25.8577,25.8656,25.8419,25.8419,100500.0
2013-01-22 11:45:00,32.68,32.69,32.67,32.69,78600.0,25.8498,25.8577,25.8419,25.8577,78600.0
2013-01-22 11:50:00,32.69,32.7,32.68,32.7,171200.0,25.8577,25.8656,25.8498,25.8656,171200.0
2013-01-22 11:55:00,32.7,32.73,32.69,32.73,160000.0,25.8656,25.8893,25.8577,25.8893,160000.0
2013-01-22 12:00:00,32.73,32.76,32.73,32.75,116500.0,25.8893,25.9131,25.8893,25.9052,116500.0
2013-01-22 12:05:00,32.75,32.78,32.73,32.75,109900.0,25.9052,25.9289,25.8893,25.9052,109900.0
2013-01-22 12:10:00,32.75,32.77,32.72,32.77,138600.0,25.9052,25.921,25.8814,25.921,138600.0
2013-01-22 12:15:00,32.76,32.83,32.76,32.79,140200.0,25.9131,25.9684,25.9131,25.9368,140200.0
2013-01-22 12:20:00,32.79,32.84,32.78,32.81,94600.0,25.9368,25.9764,25.9289,25.9526,94600.0
2013-01-22 12:25:00,32.82,32.82,32.77,32.8,109300.0,25.9605,25.9605,25.921,25.9447,109300.0
2013-01-22 12:30:00,32.8,32.85,32.79,32.85,1131800.0,25.9447,25.9843,25.9368,25.9843,1131800.0
2013-01-22 12:35:00,32.84,32.96,32.84,32.94,145800.0,25.9764,26.0713,25.9764,26.0555,145800.0
2013-01-22 12:40:00,32.93,32.97,32.93,32.96,147300.0,26.0475,26.0792,26.0475,26.0713,147300.0
2013-01-22 12:45:00,32.96,32.96,32.89,32.9,149800.0,26.0713,26.0713,26.0159,26.0238,149800.0
2013-01-22 12:50:00,32.9,32.91,32.89,32.91,145800.0,26.0238,26.0317,26.0159,26.0317,145800.0
2013-01-22 12:55:00,32.91,32.91,32.89,32.89,72200.0,26.0317,26.0317,26.0159,26.0159,72200.0
2013-01-22 13:00:00,32.89,32.9,32.88,32.9,105400.0,26.0159,26.0238,26.008,26.0238,105400.0
2013-01-22 13:05:00,32.9,32.9,32.89,32.9,86100.0,26.0238,26.0238,26.0159,26.0238,86100.0
2013-01-22 13:10:00,32.89,32.93,32.89,32.92,150200.0,26.0159,26.0475,26.0159,26.0396,150200.0
2013-01-22 13:15:00,32.92,32.92,32.9,32.91,66300.0,26.0396,26.0396,26.0238,26.0317,66300.0
2013-01-22 13:20:00,32.92,32.92,32.89,32.89,180300.0,26.0396,26.0396,26.0159,26.0159,180300.0
2013-01-22 13:25:00,32.89,32.93,32.89,32.9,352700.0,26.0159,26.0475,26.0159,26.0238,352700.0
2013-01-22 13:30:00,32.9,32.9,32.87,32.88,115400.0,26.0238,26.0238,26.0001,26.008,115400.0
2013-01-22 13:35:00,32.88,32.9,32.87,32.88,87800.0,26.008,26.0238,26.0001,26.008,87800.0
2013-01-22 13:40:00,32.88,32.9,32.86,32.88,188000.0,26.008,26.0238,25.9922,26.008,188000.0
2013-01-22 13:45:00,32.87,32.88,32.86,32.88,108400.0,26.0001,26.008,25.9922,26.008,108400.0
2013-01-22 13:50:00,32.88,32.95,32.87,32.95,113700.0,26.008,26.0634,26.0001,26.0634,113700.0
2013-01-22 13:55:00,32.95,32.95,32.88,32.91,154900.0,26.0634,26.0634,26.008,26.0317,154900.0
2013-01-22 14:00:00,32.92,32.96,32.9,32.94,110500.0,26.0396,26.0713,26.0238,26.0555,110500.0
2013-01-22 14:05:00,32.93,32.94,32.92,32.93,69800.0,26.0475,26.0555,26.0396,26.0475,69800.0
2013-01-22 14:10:00,32.93,32.94,32.9,32.91,204900.0,26.0475,26.0555,26.0238,26.0317,204900.0
2013-01-22 14:15:00,32.91,32.92,32.9,32.9,239300.0,26.0317,26.0396,26.0238,26.0238,239300.0
2013-01-22 14:20:00,32.91,32.93,32.9,32.93,77900.0,26.0317,26.0475,26.0238,26.0475,77900.0
2013-01-22 14:25:00,32.92,32.94,32.92,32.93,364400.0,26.0396,26.0555,26.0396,26.0475,364400.0
2013-01-22 14:30:00,32.94,32.97,32.93,32.95,114000.0,26.0555,26.0792,26.0475,26.0634,114000.0
2013-01-22 14:35:00,32.95,32.96,32.94,32.95,96800.0,26.0634,26.0713,26.0555,26.0634,96800.0
2013-01-22 14:40:00,32.95,32.96,32.94,32.95,87000.0,26.0634,26.0713,26.0555,26.0634,87000.0
2013-01-22 14:45:00,32.95,32.98,32.95,32.98,86800.0,26.0634,26.0871,26.0634,26.0871,86800.0
2013-01-22 14:50:00,32.98,33.0,32.98,33.0,125800.0,26.0871,26.1029,26.0871,26.1029,125800.0
2013-01-22 14:55:00,33.0,33.0,32.97,32.98,156100.0,26.1029,26.1029,26.0792,26.0871,156100.0
2013-01-22 15:00:00,32.98,32.98,32.92,32.93,132800.0,26.0871,26.0871,26.0396,26.0475,132800.0
2013-01-22 15:05:00,32.93,32.95,32.92,32.95,99500.0,26.0475,26.0634,26.0396,26.0634,99500.0
2013-01-22 15:10:00,32.95,32.97,32.93,32.94,138100.0,26.0634,26.0792,26.0475,26.0555,138100.0
2013-01-22 15:15:00,32.93,32.94,32.89,32.92,166400.0,26.0475,26.0555,26.0159,26.0396,166400.0
2013-01-22 15:20:00,32.92,32.95,32.9,32.95,176100.0,26.0396,26.0634,26.0238,26.0634,176100.0
2013-01-22 15:25:00,32.95,33.0,32.93,33.0,240600.0,26.0634,26.1029,26.0475,26.1029,240600.0
2013-01-22 15:30:00,33.0,33.0,32.93,32.94,233000.0,26.1029,26.1029,26.0475,26.0555,233000.0
2013-01-22 15:35:00,32.94,32.94,32.91,32.92,335800.0,26.0555,26.0555,26.0317,26.0396,335800.0
2013-01-22 15:40:00,32.92,32.95,32.92,32.95,249400.0,26.0396,26.0634,26.0396,26.0634,249400.0
2013-01-22 15:45:00,32.95,32.95,32.91,32.94,430000.0,26.0634,26.0634,26.0317,26.0555,430000.0
2013-01-22 15:50:00,32.94,32.97,32.92,32.97,404300.0,26.0555,26.0792,26.0396,26.0792,404300.0
2013-01-22 15:55:00,32.97,32.99,32.89,32.9,704600.0,26.0792,26.095,26.0159,26.0238,704600.0
2013-01-23 09:30:00,33.01,33.15,32.91,32.93,377000.0,26.1108,26.2216,26.0317,26.0475,377000.0
2013-01-23 09:35:00,32.93,33.01,32.77,32.78,292100.0,26.0475,26.1108,25.921,25.9289,292100.0
2013-01-23 09:40:00,32.79,32.85,32.7,32.8,295800.0,25.9368,25.9843,25.8656,25.9447,295800.0
2013-01-23 09:45:00,32.8,32.99,32.77,32.9,379700.0,25.9447,26.095,25.921,26.0238,379700.0
2013-01-23 09:50:00,32.9,32.9,32.85,32.89,240300.0,26.0238,26.0238,25.9843,26.0159,240300.0
2013-01-23 09:55:00,32.9,32.9,32.62,32.62,235900.0,26.0238,26.0238,25.8023,25.8023,235900.0
2013-01-23 10:00:00,32.62,32.82,32.62,32.74,310200.0,25.8023,25.9605,25.8023,25.8973,310200.0
2013-01-23 10:05:00,32.75,32.85,32.68,32.85,264400.0,25.9052,25.9843,25.8498,25.9843,264400.0
2013-01-23 10:10:00,32.85,32.9,32.79,32.8,273100.0,25.9843,26.0238,25.9368,25.9447,273100.0
2013-01-23 10:15:00,32.8,32.84,32.73,32.84,371400.0,25.9447,25.9764,25.8893,25.9764,371400.0
2013-01-23 10:20:00,32.85,32.9,32.8,32.82,492800.0,25.9843,26.0238,25.9447,25.9605,492800.0
2013-01-23 10:25:00,32.81,32.83,32.74,32.75,203300.0,25.9526,25.9684,25.8973,25.9052,203300.0
2013-01-23 10:30:00,32.75,32.82,32.7,32.78,320400.0,25.9052,25.9605,25.8656,25.9289,320400.0
2013-01-23 10:35:00,32.79,32.81,32.76,32.8,199600.0,25.9368,25.9526,25.9131,25.9447,199600.0
2013-01-23 10:40:00,32.8,32.81,32.77,32.79,255800.0,25.9447,25.9526,25.921,25.9368,255800.0
2013-01-23 10:45:00,32.79,32.8,32.78,32.78,98500.0,25.9368,25.9447,25.9289,25.9289,98500.0
2013-01-23 10:50:00,32.79,32.87,32.77,32.87,114200.0,25.9368,26.0001,25.921,26.0001,114200.0
2013-01-23 10:55:00,32.87,32.94,32.79,32.87,408100.0,26.0001,26.0555,25.9368,26.0001,408100.0
2013-01-23 11:00:00,32.87,32.91,32.83,32.84,138800.0,26.0001,26.0317,25.9684,25.9764,138800.0
2013-01-23 11:05:00,32.84,32.85,32.8,32.82,114500.0,25.9764,25.9843,25.9447,25.9605,114500.0
2013-01-23 11:10:00,32.81,32.82,32.75,32.76,183600.0,25.9526,25.9605,25.9052,25.9131,183600.0
2013-01-23 11:15:00,32.75,32.78,32.75,32.77,67300.0,25.9052,25.9289,25.9052,25.921,67300.0
2013-01-23 11:20:00,32.76,32.77,32.68,32.73,237500.0,25.9131,25.921,25.8498,25.8893,237500.0
2013-01-23 11:25:00,32.73,32.92,32.73,32.88,174200.0,25.8893,26.0396,25.8893,26.008,174200.0
2013-01-23 11:30:00,32.88,32.99,32.88,32.95,218700.0,26.008,26.095,26.008,26.0634,218700.0
2013-01-23 11:35:00,32.95,32.95,32.86,32.86,119800.0,26.0634,26.0634,25.9922,25.9922,119800.0
2013-01-23 11:40:00,32.86,32.88,32.82,32.88,70800.0,25.9922,26.008,25.9605,26.008,70800.0
2013-01-23 11:45:00,32.88,32.88,32.83,32.84,68500.0,26.008,26.008,25.9684,25.9764,68500.0
2013-01-23 11:50:00,32.84,32.89,32.83,32.85,90400.0,25.9764,26.0159,25.9684,25.9843,90400.0
2013-01-23 11:55:00,32.86,32.89,32.85,32.86,81500.0,25.9922,26.0159,25.9843,25.9922,81500.0
2013-01-23 12:00:00,32.87,32.88,32.86,32.88,75800.0,26.0001,26.008,25.9922,26.008,75800.0
2013-01-23 12:05:00,32.88,32.88,32.82,32.83,94800.0,26.008,26.008,25.9605,25.9684,94800.0
2013-01-23 12:10:00,32.82,32.85,32.79,32.85,152100.0,25.9605,25.9843,25.9368,25.9843,152100.0
2013-01-23 12:15:00,32.85,32.87,32.84,32.86,137000.0,25.9843,26.0001,25.9764,25.9922,137000.0
2013-01-23 12:20:00,32.85,32.88,32.85,32.87,97200.0,25.9843,26.008,25.9843,26.0001,97200.0
2013-01-23 12:25:00,32.86,32.87,32.82,32.82,61400.0,25.9922,26.0001,25.9605,25.9605,61400.0
2013-01-23 12:30:00,32.82,32.83,32.8,32.8,60100.0,25.9605,25.9684,25.9447,25.9447,60100.0
2013-01-23 12:35:00,32.8,32.81,32.77,32.77,57100.0,25.9447,25.9526,25.921,25.921,57100.0
2013-01-23 12:40:00,32.77,32.78,32.74,32.74,113400.0,25.921,25.9289,25.8973,25.8973,113400.0
2013-01-23 12:45:00,32.74,32.75,32.73,32.75,67400.0,25.8973,25.9052,25.8893,25.9052,67400.0
2013-01-23 12:50:00,32.75,32.81,32.74,32.8,62400.0,25.9052,25.9526,25.8973,25.9447,62400.0
2013-01-23 12:55:00,32.8,32.81,32.76,32.78,72300.0,25.9447,25.9526,25.9131,25.9289,72300.0
2013-01-23 13:00:00,32.78,32.78,32.75,32.77,75000.0,25.9289,25.9289,25.9052,25.921,75000.0
2013-01-23 13:05:00,32.77,32.79,32.76,32.76,115200.0,25.921,25.9368,25.9131,25.9131,115200.0
2013-01-23 13:10:00,32.76,32.8,32.76,32.79,53800.0,25.9131,25.9447,25.9131,25.9368,53800.0
2013-01-23 13:15:00,32.8,32.8,32.79,32.8,38200.0,25.9447,25.9447,25.9368,25.9447,38200.0
2013-01-23 13:20:00,32.79,32.83,32.77,32.82,108200.0,25.9368,25.9684,25.921,25.9605,108200.0
2013-01-23 13:25:00,32.82,32.82,32.79,32.8,68300.0,25.9605,25.9605,25.9368,25.9447,68300.0
2013-01-23 13:30:00,32.8,32.81,32.8,32.8,29800.0,25.9447,25.9526,25.9447,25.9447,29800.0
2013-01-23 13:35:00,32.8,32.82,32.8,32.8,98400.0,25.9447,25.9605,25.9447,25.9447,98400.0
2013-01-23 13:40:00,32.8,32.81,32.74,32.77,191600.0,25.9447,25.9526,25.8973,25.921,191600.0
2013-01-23 13:45:00,32.77,32.83,32.77,32.82,44400.0,25.921,25.9684,25.921,25.9605,44400.0
2013-01-23 13:50:00,32.83,32.83,32.82,32.83,130700.0,25.9684,25.9684,25.9605,25.9684,130700.0
2013-01-23 13:55:00,32.83,32.83,32.81,32.81,186700.0,25.9684,25.9684,25.9526,25.9526,186700.0
2013-01-23 14:00:00,32.81,32.86,32.81,32.84,84300.0,25.9526,25.9922,25.9526,25.9764,84300.0
2013-01-23 14:05:00,32.84,32.85,32.81,32.81,143500.0,25.9764,25.9843,25.9526,25.9526,143500.0
2013-01-23 14:10:00,32.82,32.83,32.73,32.76,283500.0,25.9605,25.9684,25.8893,25.9131,283500.0
2013-01-23 14:15:00,32.77,32.79,32.76,32.79,24700.0,25.921,25.9368,25.9131,25.9368,24700.0
2013-01-23 14:20:00,32.8,32.81,32.78,32.78,76700.0,25.9447,25.9526,25.9289,25.9289,76700.0
2013-01-23 14:25:00,32.78,32.85,32.78,32.82,270100.0,25.9289,25.9843,25.9289,25.9605,270100.0
2013-01-23 14:30:00,32.82,32.84,32.81,32.81,162700.0,25.9605,25.9764,25.9526,25.9526,162700.0
2013-01-23 14:35:00,32.81,32.83,32.8,32.81,65500.0,25.9526,25.9684,25.9447,25.9526,65500.0
2013-01-23 14:40:00,32.81,32.82,32.8,32.8,91000.0,25.9526,25.9605,25.9447,25.9447,91000.0
2013-01-23 14:45:00,32.8,32.81,32.78,32.79,86000.0,25.9447,25.9526,25.9289,25.9368,86000.0
2013-01-23 14:50:00,32.78,32.85,32.78,32.85,110800.0,25.9289,25.9843,25.9289,25.9843,110800.0
2013-01-23 14:55:00,32.84,32.86,32.84,32.85,79100.0,25.9764,25.9922,25.9764,25.9843,79100.0
2013-01-23 15:00:00,32.85,32.86,32.81,32.81,180100.0,25.9843,25.9922,25.9526,25.9526,180100.0
2013-01-23 15:05:00,32.82,32.82,32.81,32.82,81300.0,25.9605,25.9605,25.9526,25.9605,81300.0
2013-01-23 15:10:00,32.81,32.83,32.78,32.78,247300.0,25.9526,25.9684,25.9289,25.9289,247300.0
2013-01-23 15:15:00,32.78,32.83,32.77,32.82,115800.0,25.9289,25.9684,25.921,25.9605,115800.0
2013-01-23 15:20:00,32.82,32.84,32.82,32.82,120200.0,25.9605,25.9764,25.9605,25.9605,120200.0
2013-01-23 15:25:00,32.82,32.84,32.82,32.83,118000.0,25.9605,25.9764,25.9605,25.9684,118000.0
2013-01-23 15:30:00,32.83,32.84,32.79,32.8,226200.0,25.9684,25.9764,25.9368,25.9447,226200.0
2013-01-23 15:35:00,32.8,32.81,32.79,32.8,138700.0,25.9447,25.9526,25.9368,25.9447,138700.0
2013-01-23 15:40:00,32.8,32.81,32.79,32.8,491300.0,25.9447,25.9526,25.9368,25.9447,491300.0
2013-01-23 15:45:00,32.8,32.82,32.8,32.82,229400.0,25.9447,25.9605,25.9447,25.9605,229400.0
2013-01-23 15:50:00,32.82,32.85,32.79,32.84,526700.0,25.9605,25.9843,25.9368,25.9764,526700.0
2013-01-23 15:55:00,32.84,32.87,32.79,32.8,969900.0,25.9764,26.0001,25.9368,25.9447,969900.0
2013-01-24 09:30:00,32.65,32.73,32.58,32.58,700100.0,25.8261,25.8893,25.7707,25.7707,700100.0
2013-01-24 09:35:00,32.59,32.7,32.58,32.65,253700.0,25.7786,25.8656,25.7707,25.8261,253700.0
2013-01-24 09:40:00,32.66,32.73,32.64,32.72,304400.0,25.834,25.8893,25.8182,25.8814,304400.0
2013-01-24 09:45:00,32.72,32.81,32.72,32.79,99400.0,25.8814,25.9526,25.8814,25.9368,99400.0
2013-01-24 09:50:00,32.78,32.81,32.75,32.77,153200.0,25.9289,25.9526,25.9052,25.921,153200.0
2013-01-24 09:55:00,32.77,32.81,32.74,32.78,417600.0,25.921,25.9526,25.8973,25.9289,417600.0
2013-01-24 10:00:00,32.77,32.79,32.74,32.78,149900.0,25.921,25.9368,25.8973,25.9289,149900.0
2013-01-24 10:05:00,32.79,32.86,32.79,32.83,375000.0,25.9368,25.9922,25.9368,25.9684,375000.0
2013-01-24 10:10:00,32.83,32.84,32.8,32.81,173400.0,25.9684,25.9764,25.9447,25.9526,173400.0
2013-01-24 10:15:00,32.8,32.8,32.69,32.71,264700.0,25.9447,25.9447,25.8577,25.8735,264700.0
2013-01-24 10:20:00,32.71,32.77,32.71,32.73,401800.0,25.8735,25.921,25.8735,25.8893,401800.0
2013-01-24 10:25:00,32.74,32.76,32.68,32.68,154200.0,25.8973,25.9131,25.8498,25.8498,154200.0
2013-01-24 10:30:00,32.68,32.69,32.63,32.67,112800.0,25.8498,25.8577,25.8102,25.8419,112800.0
2013-01-24 10:35:00,32.68,32.78,32.67,32.76,114700.0,25.8498,25.9289,25.8419,25.9131,114700.0
2013-01-24 10:40:00,32.76,32.77,32.69,32.75,345800.0,25.9131,25.921,25.8577,25.9052,345800.0
2013-01-24 10:45:00,32.74,32.82,32.74,32.81,121200.0,25.8973,25.9605,25.8973,25.9526,121200.0
2013-01-24 10:50:00,32.82,32.82,32.78,32.8,139400.0,25.9605,25.9605,25.9289,25.9447,139400.0
2013-01-24 10:55:00,32.8,32.81,32.73,32.75,211100.0,25.9447,25.9526,25.8893,25.9052,211100.0
2013-01-24 11:00:00,32.75,32.79,32.74,32.75,181400.0,25.9052,25.9368,25.8973,25.9052,181400.0
2013-01-24 11:05:00,32.76,32.85,32.75,32.84,184600.0,25.9131,25.9843,25.9052,25.9764,184600.0
2013-01-24 11:10:00,32.85,32.91,32.84,32.89,118900.0,25.9843,26.0317,25.9764,26.0159,118900.0
2013-01-24 11:15:00,32.89,32.92,32.89,32.89,62800.0,26.0159,26.0396,26.0159,26.0159,62800.0
2013-01-24 11:20:00,32.9,32.94,32.89,32.91,126300.0,26.0238,26.0555,26.0159,26.0317,126300.0
2013-01-24 11:25:00,32.91,32.91,32.87,32.88,106500.0,26.0317,26.0317,26.0001,26.008,106500.0
2013-01-24 11:30:00,32.88,32.89,32.86,32.89,91200.0,26.008,26.0159,25.9922,26.0159,91200.0
2013-01-24 11:35:00,32.89,32.9,32.87,32.9,123300.0,26.0159,26.0238,26.0001,26.0238,123300.0
2013-01-24 11:40:00,32.89,32.91,32.88,32.88,56900.0,26.0159,26.0317,26.008,26.008,56900.0
2013-01-24 11:45:00,32.88,32.89,32.81,32.81,170800.0,26.008,26.0159,25.9526,25.9526,170800.0
2013-01-24 11:50:00,32.82,32.87,32.82,32.84,137400.0,25.9605,26.0001,25.9605,25.9764,137400.0
2013-01-24 11:55:00,32.84,32.84,32.78,32.81,93300.0,25.9764,25.9764,25.9289,25.9526,93300.0
2013-01-24 12:00:00,32.8,32.82,32.79,32.81,115600.0,25.9447,25.9605,25.9368,25.9526,115600.0
2013-01-24 12:05:00,32.81,32.84,32.79,32.84,184600.0,25.9526,25.9764,25.9368,25.9764,184600.0
2013-01-24 12:10:00,32.84,32.92,32.83,32.92,141100.0,25.9764,26.0396,25.9684,26.0396,141100.0
2013-01-24 12:15:00,32.91,32.95,32.88,32.89,254200.0,26.0317,26.0634,26.008,26.0159,254200.0
2013-01-24 12:20:00,32.88,32.91,32.88,32.9,70600.0,26.008,26.0317,26.008,26.0238,70600.0
2013-01-24 12:25:00,32.9,32.9,32.87,32.89,82800.0,26.0238,26.0238,26.0001,26.0159,82800.0
2013-01-24 12:30:00,32.89,32.91,32.88,32.9,340100.0,26.0159,26.0317,26.008,26.0238,340100.0
2013-01-24 12:35:00,32.9,32.9,32.85,32.86,86900.0,26.0238,26.0238,25.9843,25.9922,86900.0
2013-01-24 12:40:00,32.85,32.9,32.84,32.86,297700.0,25.9843,26.0238,25.9764,25.9922,297700.0
2013-01-24 12:45:00,32.87,32.87,32.8,32.8,81500.0,26.0001,26.0001,25.9447,25.9447,81500.0
2013-01-24 12:50:00,32.81,32.85,32.8,32.84,74400.0,25.9526,25.9843,25.9447,25.9764,74400.0
2013-01-24 12:55:00,32.85,32.86,32.8,32.8,167900.0,25.9843,25.9922,25.9447,25.9447,167900.0
2013-01-24 13:00:00,32.8,32.81,32.79,32.79,114500.0,25.9447,25.9526,25.9368,25.9368,114500.0
2013-01-24 13:05:00,32.79,32.81,32.78,32.8,188800.0,25.9368,25.9526,25.9289,25.9447,188800.0
2013-01-24 13:10:00,32.79,32.8,32.78,32.78,166400.0,25.9368,25.9447,25.9289,25.9289,166400.0
2013-01-24 13:15:00,32.78,32.8,32.75,32.79,309400.0,25.9289,25.9447,25.9052,25.9368,309400.0
2013-01-24 13:20:00,32.8,32.81,32.76,32.78,322200.0,25.9447,25.9526,25.9131,25.9289,322200.0
2013-01-24 13:25:00,32.79,32.79,32.74,32.76,462400.0,25.9368,25.9368,25.8973,25.9131,462400.0
2013-01-24 13:30:00,32.77,32.77,32.74,32.75,117100.0,25.921,25.921,25.8973,25.9052,117100.0
2013-01-24 13:35:00,32.76,32.78,32.75,32.77,39800.0,25.9131,25.9289,25.9052,25.921,39800.0
2013-01-24 13:40:00,32.77,32.83,32.77,32.83,274900.0,25.921,25.9684,25.921,25.9684,274900.0
2013-01-24 13:45:00,32.83,32.83,32.8,32.8,51900.0,25.9684,25.9684,25.9447,25.9447,51900.0
2013-01-24 13:50:00,32.8,32.85,32.79,32.79,254600.0,25.9447,25.9843,25.9368,25.9368,254600.0
2013-01-24 13:55:00,32.79,32.8,32.78,32.8,129900.0,25.9368,25.9447,25.9289,25.9447,129900.0
2013-01-24 14:00:00,32.8,32.81,32.79,32.8,58200.0,25.9447,25.9526,25.9368,25.9447,58200.0
2013-01-24 14:05:00,32.8,32.83,32.79,32.82,111500.0,25.9447,25.9684,25.9368,25.9605,111500.0
2013-01-24 14:10:00,32.82,32.83,32.8,32.8,45100.0,25.9605,25.9684,25.9447,25.9447,45100.0
2013-01-24 14:15:00,32.8,32.81,32.79,32.8,174300.0,25.9447,25.9526,25.9368,25.9447,174300.0
2013-01-24 14:20:00,32.8,32.81,32.79,32.79,70600.0,25.9447,25.9526,25.9368,25.9368,70600.0
2013-01-24 14:25:00,32.79,32.81,32.78,32.8,66800.0,25.9368,25.9526,25.9289,25.9447,66800.0
2013-01-24 14:30:00,32.8,32.84,32.8,32.82,135900.0,25.9447,25.9764,25.9447,25.9605,135900.0
2013-01-24 14:35:00,32.83,32.85,32.81,32.81,88900.0,25.9684,25.9843,25.9526,25.9526,88900.0
2013-01-24 14:40:00,32.8,32.83,32.8,32.82,268400.0,25.9447,25.9684,25.9447,25.9605,268400.0
2013-01-24 14:45:00,32.82,32.82,32.81,32.81,31600.0,25.9605,25.9605,25.9526,25.9526,31600.0
2013-01-24 14:50:00,32.82,32.82,32.78,32.8,283800.0,25.9605,25.9605,25.9289,25.9447,283800.0
2013-01-24 14:55:00,32.8,32.81,32.8,32.8,70900.0,25.9447,25.9526,25.9447,25.9447,70900.0
2013-01-24 15:00:00,32.8,32.83,32.8,32.8,186000.0,25.9447,25.9684,25.9447,25.9447,186000.0
2013-01-24 15:05:00,32.81,32.81,32.77,32.81,144500.0,25.9526,25.9526,25.921,25.9526,144500.0
2013-01-24 15:10:00,32.81,32.84,32.8,32.81,289700.0,25.9526,25.9764,25.9447,25.9526,289700.0
2013-01-24 15:15:00,32.82,32.82,32.77,32.78,239800.0,25.9605,25.9605,25.921,25.9289,239800.0
2013-01-24 15:20:00,32.77,32.8,32.76,32.79,234100.0,25.921,25.9447,25.9131,25.9368,234100.0
2013-01-24 15:25:00,32.79,32.81,32.79,32.81,118100.0,25.9368,25.9526,25.9368,25.9526,118100.0
2013-01-24 15:30:00,32.81,32.81,32.79,32.81,172500.0,25.9526,25.9526,25.9368,25.9526,172500.0
2013-01-24 15:35:00,32.8,32.81,32.76,32.78,219200.0,25.9447,25.9526,25.9131,25.9289,219200.0
2013-01-24 15:40:00,32.79,32.79,32.75,32.76,409900.0,25.9368,25.9368,25.9052,25.9131,409900.0
2013-01-24 15:45:00,32.77,32.8,32.76,32.79,486800.0,25.921,25.9447,25.9131,25.9368,486800.0
2013-01-24 15:50:00,32.79,32.81,32.78,32.81,877300.0,25.9368,25.9526,25.9289,25.9526,877300.0
2013-01-24 15:55:00,32.8,32.82,32.77,32.8,1142700.0,25.9447,25.9605,25.921,25.9447,1142700.0
2013-01-25 09:30:00,32.83,32.9,32.7,32.77,340900.0,25.9684,26.0238,25.8656,25.921,340900.0
2013-01-25 09:35:00,32.76,32.92,32.75,32.9,224100.0,25.9131,26.0396,25.9052,26.0238,224100.0
2013-01-25 09:40:00,32.9,32.92,32.78,32.79,226000.0,26.0238,26.0396,25.9289,25.9368,226000.0
2013-01-25 09:45:00,32.79,32.8,32.77,32.8,212400.0,25.9368,25.9447,25.921,25.9447,212400.0
2013-01-25 09:50:00,32.79,32.83,32.78,32.8,322400.0,25.9368,25.9684,25.9289,25.9447,322400.0
2013-01-25 09:55:00,32.79,32.81,32.78,32.8,252800.0,25.9368,25.9526,25.9289,25.9447,252800.0
2013-01-25 10:00:00,32.79,32.8,32.74,32.75,184900.0,25.9368,25.9447,25.8973,25.9052,184900.0
2013-01-25 10:05:00,32.75,32.8,32.75,32.79,224900.0,25.9052,25.9447,25.9052,25.9368,224900.0
2013-01-25 10:10:00,32.8,32.8,32.75,32.76,221900.0,25.9447,25.9447,25.9052,25.9131,221900.0
2013-01-25 10:15:00,32.77,32.78,32.74,32.76,211300.0,25.921,25.9289,25.8973,25.9131,211300.0
2013-01-25 10:20:00,32.76,32.77,32.74,32.75,144200.0,25.9131,25.921,25.8973,25.9052,144200.0
2013-01-25 10:25:00,32.75,32.78,32.72,32.76,131800.0,25.9052,25.9289,25.8814,25.9131,131800.0
2013-01-25 10:30:00,32.76,32.77,32.74,32.75,164600.0,25.9131,25.921,25.8973,25.9052,164600.0
2013-01-25 10:35:00,32.75,32.78,32.73,32.78,311000.0,25.9052,25.9289,25.8893,25.9289,311000.0
2013-01-25 10:40:00,32.78,32.78,32.75,32.77,159100.0,25.9289,25.9289,25.9052,25.921,159100.0
2013-01-25 10:45:00,32.76,32.77,32.7,32.75,228600.0,25.9131,25.921,25.8656,25.9052,228600.0
2013-01-25 10:50:00,32.75,32.8,32.75,32.78,115800.0,25.9052,25.9447,25.9052,25.9289,115800.0
2013-01-25 10:55:00,32.79,32.84,32.77,32.8,174000.0,25.9368,25.9764,25.921,25.9447,174000.0
2013-01-25 11:00:00,32.79,32.81,32.78,32.79,71000.0,25.9368,25.9526,25.9289,25.9368,71000.0
2013-01-25 11:05:00,32.8,32.8,32.76,32.77,210300.0,25.9447,25.9447,25.9131,25.921,210300.0
2013-01-25 11:10:00,32.77,32.79,32.76,32.78,293800.0,25.921,25.9368,25.9131,25.9289,293800.0
2013-01-25 11:15:00,32.78,32.78,32.73,32.76,114100.0,25.9289,25.9289,25.8893,25.9131,114100.0
2013-01-25 11:20:00,32.76,32.78,32.75,32.77,89600.0,25.9131,25.9289,25.9052,25.921,89600.0
2013-01-25 11:25:00,32.77,32.81,32.76,32.81,127800.0,25.921,25.9526,25.9131,25.9526,127800.0
2013-01-25 11:30:00,32.81,32.81,32.78,32.8,57300.0,25.9526,25.9526,25.9289,25.9447,57300.0
2013-01-25 11:35:00,32.81,32.81,32.79,32.8,50600.0,25.9526,25.9526,25.9368,25.9447,50600.0
2013-01-25 11:40:00,32.8,32.81,32.79,32.8,84100.0,25.9447,25.9526,25.9368,25.9447,84100.0
2013-01-25 11:45:00,32.8,32.81,32.79,32.8,1534800.0,25.9447,25.9526,25.9368,25.9447,1534800.0
2013-01-25 11:50:00,32.8,32.81,32.78,32.78,223100.0,25.9447,25.9526,25.9289,25.9289,223100.0
2013-01-25 11:55:00,32.77,32.77,32.74,32.75,139100.0,25.921,25.921,25.8973,25.9052,139100.0
2013-01-25 12:00:00,32.76,32.81,32.75,32.78,466800.0,25.9131,25.9526,25.9052,25.9289,466800.0
2013-01-25 12:05:00,32.79,32.83,32.78,32.82,116600.0,25.9368,25.9684,25.9289,25.9605,116600.0
2013-01-25 12:10:00,32.82,32.85,32.82,32.85,51600.0,25.9605,25.9843,25.9605,25.9843,51600.0
2013-01-25 12:15:00,32.84,32.85,32.8,32.82,142400.0,25.9764,25.9843,25.9447,25.9605,142400.0
2013-01-25 12:20:00,32.82,32.83,32.79,32.81,91300.0,25.9605,25.9684,25.9368,25.9526,91300.0
2013-01-25 12:25:00,32.81,32.81,32.79,32.79,75900.0,25.9526,25.9526,25.9368,25.9368,75900.0
2013-01-25 12:30:00,32.8,32.81,32.79,32.81,62000.0,25.9447,25.9526,25.9368,25.9526,62000.0
2013-01-25 12:35:00,32.81,32.83,32.8,32.82,50200.0,25.9526,25.9684,25.9447,25.9605,50200.0
2013-01-25 12:40:00,32.82,32.82,32.81,32.81,33000.0,25.9605,25.9605,25.9526,25.9526,33000.0
2013-01-25 12:45:00,32.82,32.82,32.8,32.82,95500.0,25.9605,25.9605,25.9447,25.9605,95500.0
2013-01-25 12:50:00,32.82,32.82,32.79,32.8,85900.0,25.9605,25.9605,25.9368,25.9447,85900.0
2013-01-25 12:55:00,32.8,32.81,32.79,32.81,160500.0,25.9447,25.9526,25.9368,25.9526,160500.0
2013-01-25 13:00:00,32.81,32.81,32.79,32.8,90300.0,25.9526,25.9526,25.9368,25.9447,90300.0
2013-01-25 13:05:00,32.8,32.81,32.79,32.8,140800.0,25.9447,25.9526,25.9368,25.9447,140800.0
2013-01-25 13:10:00,32.8,32.82,32.79,32.81,87000.0,25.9447,25.9605,25.9368,25.9526,87000.0
2013-01-25 13:15:00,32.81,32.83,32.8,32.82,145800.0,25.9526,25.9684,25.9447,25.9605,145800.0
2013-01-25 13:20:00,32.82,32.83,32.81,32.83,25000.0,25.9605,25.9684,25.9526,25.9684,25000.0
2013-01-25 13:25:00,32.83,32.83,32.81,32.81,33900.0,25.9684,25.9684,25.9526,25.9526,33900.0
2013-01-25 13:30:00,32.81,32.82,32.8,32.8,179000.0,25.9526,25.9605,25.9447,25.9447,179000.0
2013-01-25 13:35:00,32.8,32.81,32.79,32.8,117200.0,25.9447,25.9526,25.9368,25.9447,117200.0
2013-01-25 13:40:00,32.8,32.83,32.79,32.82,521400.0,25.9447,25.9684,25.9368,25.9605,521400.0
2013-01-25 13:45:00,32.82,32.82,32.8,32.82,67300.0,25.9605,25.9605,25.9447,25.9605,67300.0
2013-01-25 13:50:00,32.81,32.83,32.81,32.83,57400.0,25.9526,25.9684,25.9526,25.9684,57400.0
2013-01-25 13:55:00,32.83,32.83,32.81,32.82,92500.0,25.9684,25.9684,25.9526,25.9605,92500.0
2013-01-25 14:00:00,32.82,32.85,32.81,32.85,45200.0,25.9605,25.9843,25.9526,25.9843,45200.0
2013-01-25 14:05:00,32.85,32.86,32.84,32.86,75400.0,25.9843,25.9922,25.9764,25.9922,75400.0
2013-01-25 14:10:00,32.86,32.88,32.85,32.86,78000.0,25.9922,26.008,25.9843,25.9922,78000.0
2013-01-25 14:15:00,32.85,32.86,32.84,32.85,47600.0,25.9843,25.9922,25.9764,25.9843,47600.0
2013-01-25 14:20:00,32.85,32.87,32.84,32.87,85000.0,25.9843,26.0001,25.9764,26.0001,85000.0
2013-01-25 14:25:00,32.87,32.87,32.85,32.86,91800.0,26.0001,26.0001,25.9843,25.9922,91800.0
2013-01-25 14:30:00,32.86,32.86,32.85,32.85,39500.0,25.9922,25.9922,25.9843,25.9843,39500.0
2013-01-25 14:35:00,32.86,32.86,32.84,32.85,117400.0,25.9922,25.9922,25.9764,25.9843,117400.0
2013-01-25 14:40:00,32.84,32.85,32.81,32.82,265400.0,25.9764,25.9843,25.9526,25.9605,265400.0
2013-01-25 14:45:00,32.83,32.83,32.77,32.78,177500.0,25.9684,25.9684,25.921,25.9289,177500.0
2013-01-25 14:50:00,32.78,32.81,32.77,32.81,121200.0,25.9289,25.9526,25.921,25.9526,121200.0
2013-01-25 14:55:00,32.81,32.82,32.8,32.8,122300.0,25.9526,25.9605,25.9447,25.9447,122300.0
2013-01-25 15:00:00,32.81,32.81,32.8,32.81,64300.0,25.9526,25.9526,25.9447,25.9526,64300.0
2013-01-25 15:05:00,32.8,32.82,32.8,32.82,277300.0,25.9447,25.9605,25.9447,25.9605,277300.0
2013-01-25 15:10:00,32.81,32.82,32.8,32.8,199400.0,25.9526,25.9605,25.9447,25.9447,199400.0
2013-01-25 15:15:00,32.8,32.81,32.78,32.79,260500.0,25.9447,25.9526,25.9289,25.9368,260500.0
2013-01-25 15:20:00,32.79,32.79,32.75,32.78,139900.0,25.9368,25.9368,25.9052,25.9289,139900.0
2013-01-25 15:25:00,32.78,32.8,32.77,32.78,140300.0,25.9289,25.9447,25.921,25.9289,140300.0
2013-01-25 15:30:00,32.78,32.82,32.78,32.8,124600.0,25.9289,25.9605,25.9289,25.9447,124600.0
2013-01-25 15:35:00,32.8,32.81,32.76,32.76,180400.0,25.9447,25.9526,25.9131,25.9131,180400.0
2013-01-25 15:40:00,32.77,32.8,32.76,32.77,166600.0,25.921,25.9447,25.9131,25.921,166600.0
2013-01-25 15:45:00,32.76,32.81,32.76,32.81,255100.0,25.9131,25.9526,25.9131,25.9526,255100.0
2013-01-25 15:50:00,32.8,32.84,32.8,32.84,209500.0,25.9447,25.9764,25.9447,25.9764,209500.0
2013-01-25 15:55:00,32.84,32.85,32.78,32.78,1850300.0,25.9764,25.9843,25.9289,25.9289,1850300.0
2013-01-28 09:30:00,32.81,32.84,32.75,32.81,388900.0,25.9526,25.9764,25.9052,25.9526,388900.0
2013-01-28 09:35:00,32.82,32.85,32.78,32.83,130400.0,25.9605,25.9843,25.9289,25.9684,130400.0
2013-01-28 09:40:00,32.84,32.95,32.78,32.8,203200.0,25.9764,26.0634,25.9289,25.9447,203200.0
2013-01-28 09:45:00,32.8,32.85,32.78,32.85,106200.0,25.9447,25.9843,25.9289,25.9843,106200.0
2013-01-28 09:50:00,32.85,32.85,32.8,32.81,119500.0,25.9843,25.9843,25.9447,25.9526,119500.0
2013-01-28 09:55:00,32.82,32.85,32.8,32.82,120800.0,25.9605,25.9843,25.9447,25.9605,120800.0
2013-01-28 10:00:00,32.82,32.91,32.8,32.9,135000.0,25.9605,26.0317,25.9447,26.0238,135000.0
2013-01-28 10:05:00,32.91,32.97,32.91,32.91,431400.0,26.0317,26.0792,26.0317,26.0317,431400.0
2013-01-28 10:10:00,32.92,32.92,32.89,32.91,149700.0,26.0396,26.0396,26.0159,26.0317,149700.0
2013-01-28 10:15:00,32.9,32.92,32.88,32.88,152800.0,26.0238,26.0396,26.008,26.008,152800.0
2013-01-28 10:20:00,32.87,32.89,32.85,32.87,207700.0,26.0001,26.0159,25.9843,26.0001,207700.0
2013-01-28 10:25:00,32.87,32.93,32.86,32.93,156700.0,26.0001,26.0475,25.9922,26.0475,156700.0
2013-01-28 10:30:00,32.93,32.95,32.92,32.92,195500.0,26.0475,26.0634,26.0396,26.0396,195500.0
2013-01-28 10:35:00,32.92,32.95,32.91,32.92,317900.0,26.0396,26.0634,26.0317,26.0396,317900.0
2013-01-28 10:40:00,32.91,32.92,32.9,32.91,139900.0,26.0317,26.0396,26.0238,26.0317,139900.0
2013-01-28 10:45:00,32.91,32.93,32.9,32.9,211200.0,26.0317,26.0475,26.0238,26.0238,211200.0
2013-01-28 10:50:00,32.9,32.92,32.9,32.91,55800.0,26.0238,26.0396,26.0238,26.0317,55800.0
2013-01-28 10:55:00,32.91,32.97,32.91,32.95,289400.0,26.0317,26.0792,26.0317,26.0634,289400.0
2013-01-28 11:00:00,32.95,32.96,32.93,32.95,108100.0,26.0634,26.0713,26.0475,26.0634,108100.0
2013-01-28 11:05:00,32.96,32.96,32.95,32.95,68200.0,26.0713,26.0713,26.0634,26.0634,68200.0
2013-01-28 11:10:00,32.95,32.96,32.95,32.95,152200.0,26.0634,26.0713,26.0634,26.0634,152200.0
2013-01-28 11:15:00,32.95,32.97,32.95,32.95,149100.0,26.0634,26.0792,26.0634,26.0634,149100.0
2013-01-28 11:20:00,32.95,32.97,32.94,32.95,142000.0,26.0634,26.0792,26.0555,26.0634,142000.0
2013-01-28 11:25:00,32.95,32.96,32.95,32.95,69700.0,26.0634,26.0713,26.0634,26.0634,69700.0
2013-01-28 11:30:00,32.96,32.96,32.95,32.95,137600.0,26.0713,26.0713,26.0634,26.0634,137600.0
2013-01-28 11:35:00,32.95,32.96,32.95,32.95,180200.0,26.0634,26.0713,26.0634,26.0634,180200.0
2013-01-28 11:40:00,32.95,32.96,32.91,32.91,171400.0,26.0634,26.0713,26.0317,26.0317,171400.0
2013-01-28 11:45:00,32.91,32.91,32.89,32.89,149200.0,26.0317,26.0317,26.0159,26.0159,149200.0
2013-01-28 11:50:00,32.89,32.92,32.88,32.9,117200.0,26.0159,26.0396,26.008,26.0238,117200.0
2013-01-28 11:55:00,32.9,32.95,32.9,32.94,83700.0,26.0238,26.0634,26.0238,26.0555,83700.0
2013-01-28 12:00:00,32.95,32.99,32.94,32.98,272600.0,26.0634,26.095,26.0555,26.0871,272600.0
2013-01-28 12:05:00,32.99,32.99,32.97,32.97,69800.0,26.095,26.095,26.0792,26.0792,69800.0
2013-01-28 12:10:00,32.97,32.98,32.95,32.97,70100.0,26.0792,26.0871,26.0634,26.0792,70100.0
2013-01-28 12:15:00,32.97,32.97,32.96,32.97,25500.0,26.0792,26.0792,26.0713,26.0792,25500.0
2013-01-28 12:20:00,32.96,33.03,32.96,33.02,263100.0,26.0713,26.1266,26.0713,26.1187,263100.0
2013-01-28 12:25:00,33.03,33.09,33.01,33.08,149500.0,26.1266,26.1741,26.1108,26.1662,149500.0
2013-01-28 12:30:00,33.08,33.09,33.05,33.06,288500.0,26.1662,26.1741,26.1425,26.1504,288500.0
2013-01-28 12:35:00,33.06,33.07,33.04,33.04,56400.0,26.1504,26.1583,26.1346,26.1346,56400.0
2013-01-28 12:40:00,33.05,33.05,33.0,33.0,73600.0,26.1425,26.1425,26.1029,26.1029,73600.0
2013-01-28 12:45:00,33.01,33.01,32.98,32.99,51400.0,26.1108,26.1108,26.0871,26.095,51400.0
2013-01-28 12:50:00,32.99,33.0,32.99,33.0,23300.0,26.095,26.1029,26.095,26.1029,23300.0
2013-01-28 12:55:00,33.0,33.0,32.99,32.99,48200.0,26.1029,26.1029,26.095,26.095,48200.0
2013-01-28 13:00:00,33.0,33.0,32.99,32.99,33500.0,26.1029,26.1029,26.095,26.095,33500.0
2013-01-28 13:05:00,33.0,33.01,32.98,33.0,100800.0,26.1029,26.1108,26.0871,26.1029,100800.0
2013-01-28 13:10:00,33.0,33.0,32.99,33.0,40200.0,26.1029,26.1029,26.095,26.1029,40200.0
2013-01-28 13:15:00,33.0,33.01,32.99,33.01,163500.0,26.1029,26.1108,26.095,26.1108,163500.0
2013-01-28 13:20:00,33.0,33.01,33.0,33.0,101500.0,26.1029,26.1108,26.1029,26.1029,101500.0
2013-01-28 13:25:00,33.01,33.05,33.0,33.05,182900.0,26.1108,26.1425,26.1029,26.1425,182900.0
2013-01-28 13:30:00,33.05,33.06,33.05,33.05,136100.0,26.1425,26.1504,26.1425,26.1425,136100.0
2013-01-28 13:35:00,33.05,33.07,33.05,33.06,101500.0,26.1425,26.1583,26.1425,26.1504,101500.0
2013-01-28 13:40:00,33.05,33.09,33.05,33.08,101700.0,26.1425,26.1741,26.1425,26.1662,101700.0
2013-01-28 13:45:00,33.08,33.09,33.05,33.05,316900.0,26.1662,26.1741,26.1425,26.1425,316900.0
2013-01-28 13:50:00,33.06,33.06,33.02,33.02,90600.0,26.1504,26.1504,26.1187,26.1187,90600.0
2013-01-28 13:55:00,33.03,33.04,32.99,33.0,162000.0,26.1266,26.1346,26.095,26.1029,162000.0
2013-01-28 14:00:00,32.99,33.06,32.99,33.04,66100.0,26.095,26.1504,26.095,26.1346,66100.0
2013-01-28 14:05:00,33.05,33.07,33.05,33.07,132300.0,26.1425,26.1583,26.1425,26.1583,132300.0
2013-01-28 14:10:00,33.06,33.09,33.03,33.08,323500.0,26.1504,26.1741,26.1266,26.1662,323500.0
2013-01-28 14:15:00,33.08,33.08,33.07,33.07,75400.0,26.1662,26.1662,26.1583,26.1583,75400.0
2013-01-28 14:20:00,33.07,33.08,33.05,33.06,153900.0,26.1583,26.1662,26.1425,26.1504,153900.0
2013-01-28 14:25:00,33.06,33.07,33.02,33.04,151800.0,26.1504,26.1583,26.1187,26.1346,151800.0
2013-01-28 14:30:00,33.03,33.06,33.03,33.05,64600.0,26.1266,26.1504,26.1266,26.1425,64600.0
2013-01-28 14:35:00,33.04,33.06,33.03,33.05,77200.0,26.1346,26.1504,26.1266,26.1425,77200.0
2013-01-28 14:40:00,33.05,33.08,33.04,33.08,85300.0,26.1425,26.1662,26.1346,26.1662,85300.0
2013-01-28 14:45:00,33.08,33.11,33.05,33.06,169000.0,26.1662,26.1899,26.1425,26.1504,169000.0
2013-01-28 14:50:00,33.06,33.06,33.02,33.03,139200.0,26.1504,26.1504,26.1187,26.1266,139200.0
2013-01-28 14:55:00,33.03,33.04,33.02,33.04,74900.0,26.1266,26.1346,26.1187,26.1346,74900.0
2013-01-28 15:00:00,33.04,33.07,33.04,33.06,184700.0,26.1346,26.1583,26.1346,26.1504,184700.0
2013-01-28 15:05:00,33.05,33.08,33.05,33.07,330500.0,26.1425,26.1662,26.1425,26.1583,330500.0
2013-01-28 15:10:00,33.06,33.1,33.05,33.07,303400.0,26.1504,26.182,26.1425,26.1583,303400.0
2013-01-28 15:15:00,33.08,33.09,33.04,33.04,317000.0,26.1662,26.1741,26.1346,26.1346,317000.0
2013-01-28 15:20:00,33.04,33.05,33.02,33.03,222500.0,26.1346,26.1425,26.1187,26.1266,222500.0
2013-01-28 15:25:00,33.04,33.08,33.03,33.05,217700.0,26.1346,26.1662,26.1266,26.1425,217700.0
2013-01-28 15:30:00,33.05,33.06,32.98,32.99,270200.0,26.1425,26.1504,26.0871,26.095,270200.0
2013-01-28 15:35:00,32.99,33.05,32.99,33.02,221600.0,26.095,26.1425,26.095,26.1187,221600.0
2013-01-28 15:40:00,33.02,33.04,32.99,33.03,207100.0,26.1187,26.1346,26.095,26.1266,207100.0
2013-01-28 15:45:00,33.02,33.06,33.01,33.05,219100.0,26.1187,26.1504,26.1108,26.1425,219100.0
2013-01-28 15:50:00,33.04,33.05,33.0,33.03,186300.0,26.1346,26.1425,26.1029,26.1266,186300.0
2013-01-28 15:55:00,33.03,33.04,32.98,33.0,681300.0,26.1266,26.1346,26.0871,26.1029,681300.0
2013-01-29 09:30:00,32.88,33.15,32.88,33.11,405900.0,26.008,26.2216,26.008,26.1899,405900.0
2013-01-29 09:35:00,33.11,33.15,32.99,33.07,327500.0,26.1899,26.2216,26.095,26.1583,327500.0
2013-01-29 09:40:00,33.08,33.18,33.08,33.15,305200.0,26.1662,26.2453,26.1662,26.2216,305200.0
2013-01-29 09:45:00,33.14,33.15,33.09,33.11,157100.0,26.2137,26.2216,26.1741,26.1899,157100.0
2013-01-29 09:50:00,33.11,33.16,33.09,33.16,219900.0,26.1899,26.2295,26.1741,26.2295,219900.0
2013-01-29 09:55:00,33.16,33.18,33.1,33.1,173200.0,26.2295,26.2453,26.182,26.182,173200.0
2013-01-29 10:00:00,33.1,33.12,33.06,33.12,172200.0,26.182,26.1978,26.1504,26.1978,172200.0
2013-01-29 10:05:00,33.12,33.12,33.07,33.09,140800.0,26.1978,26.1978,26.1583,26.1741,140800.0
2013-01-29 10:10:00,33.09,33.16,33.09,33.14,145100.0,26.1741,26.2295,26.1741,26.2137,145100.0
2013-01-29 10:15:00,33.13,33.17,33.13,33.15,181900.0,26.2057,26.2374,26.2057,26.2216,181900.0
2013-01-29 10:20:00,33.14,33.15,33.13,33.13,117400.0,26.2137,26.2216,26.2057,26.2057,117400.0
2013-01-29 10:25:00,33.13,33.2,33.13,33.17,133000.0,26.2057,26.2611,26.2057,26.2374,133000.0
2013-01-29 10:30:00,33.18,33.18,33.14,33.16,107300.0,26.2453,26.2453,26.2137,26.2295,107300.0
2013-01-29 10:35:00,33.16,33.16,33.13,33.16,111800.0,26.2295,26.2295,26.2057,26.2295,111800.0
2013-01-29 10:40:00,33.16,33.16,33.12,33.15,406900.0,26.2295,26.2295,26.1978,26.2216,406900.0
2013-01-29 10:45:00,33.15,33.22,33.14,33.22,193400.0,26.2216,26.2769,26.2137,26.2769,193400.0
2013-01-29 10:50:00,33.22,33.24,33.21,33.22,81700.0,26.2769,26.2928,26.269,26.2769,81700.0
2013-01-29 10:55:00,33.22,33.25,33.22,33.23,118700.0,26.2769,26.3007,26.2769,26.2848,118700.0
2013-01-29 11:00:00,33.23,33.25,33.22,33.22,126900.0,26.2848,26.3007,26.2769,26.2769,126900.0
2013-01-29 11:05:00,33.23,33.28,33.22,33.27,477400.0,26.2848,26.3244,26.2769,26.3165,477400.0
2013-01-29 11:10:00,33.27,33.27,33.23,33.24,132100.0,26.3165,26.3165,26.2848,26.2928,132100.0
2013-01-29 11:15:00,33.24,33.29,33.23,33.26,263600.0,26.2928,26.3323,26.2848,26.3086,263600.0
2013-01-29 11:20:00,33.25,33.32,33.25,33.32,164500.0,26.3007,26.356,26.3007,26.356,164500.0
2013-01-29 11:25:00,33.32,33.35,33.29,33.3,175100.0,26.356,26.3798,26.3323,26.3402,175100.0
2013-01-29 11:30:00,33.3,33.34,33.29,33.33,117600.0,26.3402,26.3719,26.3323,26.3639,117600.0
2013-01-29 11:35:00,33.33,33.33,33.28,33.3,133900.0,26.3639,26.3639,26.3244,26.3402,133900.0
2013-01-29 11:40:00,33.3,33.31,33.26,33.27,90600.0,26.3402,26.3481,26.3086,26.3165,90600.0
2013-01-29 11:45:00,33.27,33.33,33.27,33.33,158100.0,26.3165,26.3639,26.3165,26.3639,158100.0
2013-01-29 11:50:00,33.33,33.34,33.31,33.33,114500.0,26.3639,26.3719,26.3481,26.3639,114500.0
2013-01-29 11:55:00,33.32,33.34,33.29,33.3,133000.0,26.356,26.3719,26.3323,26.3402,133000.0
2013-01-29 12:00:00,33.3,33.32,33.27,33.32,84200.0,26.3402,26.356,26.3165,26.356,84200.0
2013-01-29 12:05:00,33.32,33.32,33.29,33.3,179500.0,26.356,26.356,26.3323,26.3402,179500.0
2013-01-29 12:10:00,33.29,33.31,33.27,33.27,195800.0,26.3323,26.3481,26.3165,26.3165,195800.0
2013-01-29 12:15:00,33.27,33.28,33.21,33.21,98700.0,26.3165,26.3244,26.269,26.269,98700.0
2013-01-29 12:20:00,33.22,33.24,33.2,33.21,115700.0,26.2769,26.2928,26.2611,26.269,115700.0
2013-01-29 12:25:00,33.22,33.22,33.2,33.22,157400.0,26.2769,26.2769,26.2611,26.2769,157400.0
2013-01-29 12:30:00,33.22,33.22,33.17,33.18,107400.0,26.2769,26.2769,26.2374,26.2453,107400.0
2013-01-29 12:35:00,33.18,33.22,33.17,33.22,144000.0,26.2453,26.2769,26.2374,26.2769,144000.0
2013-01-29 12:40:00,33.22,33.25,33.21,33.23,148800.0,26.2769,26.3007,26.269,26.2848,148800.0
2013-01-29 12:45:00,33.23,33.23,33.21,33.22,61400.0,26.2848,26.2848,26.269,26.2769,61400.0
2013-01-29 12:50:00,33.22,33.27,33.22,33.27,174900.0,26.2769,26.3165,26.2769,26.3165,174900.0
2013-01-29 12:55:00,33.26,33.27,33.26,33.26,138700.0,26.3086,26.3165,26.3086,26.3086,138700.0
2013-01-29 13:00:00,33.26,33.3,33.26,33.28,127700.0,26.3086,26.3402,26.3086,26.3244,127700.0
2013-01-29 13:05:00,33.28,33.3,33.26,33.27,141600.0,26.3244,26.3402,26.3086,26.3165,141600.0
2013-01-29 13:10:00,33.28,33.28,33.26,33.26,100300.0,26.3244,26.3244,26.3086,26.3086,100300.0
2013-01-29 13:15:00,33.27,33.28,33.26,33.27,40400.0,26.3165,26.3244,26.3086,26.3165,40400.0
2013-01-29 13:20:00,33.28,33.3,33.27,33.29,130000.0,26.3244,26.3402,26.3165,26.3323,130000.0
2013-01-29 13:25:00,33.29,33.29,33.27,33.29,68100.0,26.3323,26.3323,26.3165,26.3323,68100.0
2013-01-29 13:30:00,33.29,33.31,33.28,33.3,115300.0,26.3323,26.3481,26.3244,26.3402,115300.0
2013-01-29 13:35:00,33.3,33.35,33.29,33.33,125900.0,26.3402,26.3798,26.3323,26.3639,125900.0
2013-01-29 13:40:00,33.33,33.36,33.33,33.34,127000.0,26.3639,26.3877,26.3639,26.3719,127000.0
2013-01-29 13:45:00,33.35,33.35,33.25,33.3,302200.0,26.3798,26.3798,26.3007,26.3402,302200.0
2013-01-29 13:50:00,33.31,33.36,33.3,33.35,104100.0,26.3481,26.3877,26.3402,26.3798,104100.0
2013-01-29 13:55:00,33.36,33.38,33.33,33.36,445500.0,26.3877,26.4035,26.3639,26.3877,445500.0
2013-01-29 14:00:00,33.36,33.38,33.34,33.35,151100.0,26.3877,26.4035,26.3719,26.3798,151100.0
2013-01-29 14:05:00,33.35,33.38,33.34,33.38,177600.0,26.3798,26.4035,26.3719,26.4035,177600.0
2013-01-29 14:10:00,33.38,33.39,33.36,33.36,90300.0,26.4035,26.4114,26.3877,26.3877,90300.0
2013-01-29 14:15:00,33.36,33.38,33.36,33.38,92800.0,26.3877,26.4035,26.3877,26.4035,92800.0
2013-01-29 14:20:00,33.37,33.4,33.37,33.37,87000.0,26.3956,26.4193,26.3956,26.3956,87000.0
2013-01-29 14:25:00,33.37,33.39,33.35,33.39,148100.0,26.3956,26.4114,26.3798,26.4114,148100.0
2013-01-29 14:30:00,33.38,33.4,33.37,33.39,87300.0,26.4035,26.4193,26.3956,26.4114,87300.0
2013-01-29 14:35:00,33.39,33.39,33.35,33.37,110500.0,26.4114,26.4114,26.3798,26.3956,110500.0
2013-01-29 14:40:00,33.37,33.37,33.36,33.37,112100.0,26.3956,26.3956,26.3877,26.3956,112100.0
2013-01-29 14:45:00,33.37,33.4,33.36,33.4,108400.0,26.3956,26.4193,26.3877,26.4193,108400.0
2013-01-29 14:50:00,33.4,33.4,33.37,33.38,163000.0,26.4193,26.4193,26.3956,26.4035,163000.0
2013-01-29 14:55:00,33.38,33.4,33.37,33.4,116000.0,26.4035,26.4193,26.3956,26.4193,116000.0
2013-01-29 15:00:00,33.39,33.4,33.34,33.37,237900.0,26.4114,26.4193,26.3719,26.3956,237900.0
2013-01-29 15:05:00,33.37,33.38,33.35,33.38,161200.0,26.3956,26.4035,26.3798,26.4035,161200.0
2013-01-29 15:10:00,33.38,33.4,33.37,33.37,167400.0,26.4035,26.4193,26.3956,26.3956,167400.0
2013-01-29 15:15:00,33.38,33.38,33.36,33.36,126800.0,26.4035,26.4035,26.3877,26.3877,126800.0
2013-01-29 15:20:00,33.36,33.36,33.31,33.36,160600.0,26.3877,26.3877,26.3481,26.3877,160600.0
2013-01-29 15:25:00,33.36,33.36,33.34,33.36,124700.0,26.3877,26.3877,26.3719,26.3877,124700.0
2013-01-29 15:30:00,33.36,33.38,33.34,33.38,206800.0,26.3877,26.4035,26.3719,26.4035,206800.0
2013-01-29 15:35:00,33.38,33.4,33.37,33.39,222600.0,26.4035,26.4193,26.3956,26.4114,222600.0
2013-01-29 15:40:00,33.4,33.45,33.4,33.45,215700.0,26.4193,26.4589,26.4193,26.4589,215700.0
2013-01-29 15:45:00,33.45,33.45,33.4,33.41,362500.0,26.4589,26.4589,26.4193,26.4272,362500.0
2013-01-29 15:50:00,33.41,33.44,33.38,33.42,317800.0,26.4272,26.451,26.4035,26.4351,317800.0
2013-01-29 15:55:00,33.42,33.42,33.33,33.34,1317500.0,26.4351,26.4351,26.3639,26.3719,1317500.0
2013-01-30 09:30:00,33.41,33.41,33.15,33.17,295600.0,26.4272,26.4272,26.2216,26.2374,295600.0
2013-01-30 09:35:00,33.18,33.33,33.17,33.31,173500.0,26.2453,26.3639,26.2374,26.3481,173500.0
2013-01-30 09:40:00,33.31,33.32,33.27,33.29,137800.0,26.3481,26.356,26.3165,26.3323,137800.0
2013-01-30 09:45:00,33.3,33.32,33.28,33.31,160000.0,26.3402,26.356,26.3244,26.3481,160000.0
2013-01-30 09:50:00,33.31,33.35,33.3,33.34,246700.0,26.3481,26.3798,26.3402,26.3719,246700.0
2013-01-30 09:55:00,33.34,33.35,33.3,33.3,112600.0,26.3719,26.3798,26.3402,26.3402,112600.0
2013-01-30 10:00:00,33.3,33.32,33.27,33.29,192600.0,26.3402,26.356,26.3165,26.3323,192600.0
2013-01-30 10:05:00,33.3,33.3,33.26,33.29,239000.0,26.3402,26.3402,26.3086,26.3323,239000.0
2013-01-30 10:10:00,33.29,33.3,33.25,33.26,150900.0,26.3323,26.3402,26.3007,26.3086,150900.0
2013-01-30 10:15:00,33.26,33.28,33.24,33.27,100800.0,26.3086,26.3244,26.2928,26.3165,100800.0
2013-01-30 10:20:00,33.26,33.3,33.25,33.29,120100.0,26.3086,26.3402,26.3007,26.3323,120100.0
2013-01-30 10:25:00,33.29,33.31,33.27,33.28,92500.0,26.3323,26.3481,26.3165,26.3244,92500.0
2013-01-30 10:30:00,33.29,33.31,33.28,33.31,51400.0,26.3323,26.3481,26.3244,26.3481,51400.0
2013-01-30 10:35:00,33.31,33.34,33.3,33.31,196600.0,26.3481,26.3719,26.3402,26.3481,196600.0
2013-01-30 10:40:00,33.31,33.34,33.31,33.33,671600.0,26.3481,26.3719,26.3481,26.3639,671600.0
2013-01-30 10:45:00,33.34,33.36,33.31,33.34,161800.0,26.3719,26.3877,26.3481,26.3719,161800.0
2013-01-30 10:50:00,33.34,33.35,33.31,33.32,84300.0,26.3719,26.3798,26.3481,26.356,84300.0
2013-01-30 10:55:00,33.32,33.33,33.31,33.32,98600.0,26.356,26.3639,26.3481,26.356,98600.0
2013-01-30 11:00:00,33.32,33.32,33.28,33.29,53700.0,26.356,26.356,26.3244,26.3323,53700.0
2013-01-30 11:05:00,33.28,33.31,33.28,33.3,130800.0,26.3244,26.3481,26.3244,26.3402,130800.0
2013-01-30 11:10:00,33.29,33.32,33.29,33.3,91400.0,26.3323,26.356,26.3323,26.3402,91400.0
2013-01-30 11:15:00,33.29,33.32,33.29,33.3,89200.0,26.3323,26.356,26.3323,26.3402,89200.0
2013-01-30 11:20:00,33.3,33.31,33.28,33.29,90200.0,26.3402,26.3481,26.3244,26.3323,90200.0
2013-01-30 11:25:00,33.29,33.32,33.28,33.32,52400.0,26.3323,26.356,26.3244,26.356,52400.0
2013-01-30 11:30:00,33.33,33.34,33.3,33.31,120900.0,26.3639,26.3719,26.3402,26.3481,120900.0
2013-01-30 11:35:00,33.31,33.33,33.3,33.31,65700.0,26.3481,26.3639,26.3402,26.3481,65700.0
2013-01-30 11:40:00,33.32,33.32,33.29,33.29,69500.0,26.356,26.356,26.3323,26.3323,69500.0
2013-01-30 11:45:00,33.3,33.3,33.26,33.27,75100.0,26.3402,26.3402,26.3086,26.3165,75100.0
2013-01-30 11:50:00,33.27,33.3,33.26,33.28,68600.0,26.3165,26.3402,26.3086,26.3244,68600.0
2013-01-30 11:55:00,33.29,33.3,33.25,33.27,131000.0,26.3323,26.3402,26.3007,26.3165,131000.0
2013-01-30 12:00:00,33.27,33.27,33.25,33.25,31300.0,26.3165,26.3165,26.3007,26.3007,31300.0
2013-01-30 12:05:00,33.26,33.26,33.22,33.25,101800.0,26.3086,26.3086,26.2769,26.3007,101800.0
2013-01-30 12:10:00,33.25,33.27,33.22,33.22,237300.0,26.3007,26.3165,26.2769,26.2769,237300.0
2013-01-30 12:15:00,33.23,33.24,33.22,33.23,146200.0,26.2848,26.2928,26.2769,26.2848,146200.0
2013-01-30 12:20:00,33.24,33.25,33.22,33.23,109500.0,26.2928,26.3007,26.2769,26.2848,109500.0
2013-01-30 12:25:00,33.23,33.24,33.22,33.23,47100.0,26.2848,26.2928,26.2769,26.2848,47100.0
2013-01-30 12:30:00,33.23,33.26,33.23,33.24,86600.0,26.2848,26.3086,26.2848,26.2928,86600.0
2013-01-30 12:35:00,33.25,33.25,33.21,33.24,81500.0,26.3007,26.3007,26.269,26.2928,81500.0
2013-01-30 12:40:00,33.24,33.25,33.23,33.25,14700.0,26.2928,26.3007,26.2848,26.3007,14700.0
2013-01-30 12:45:00,33.25,33.29,33.25,33.28,52700.0,26.3007,26.3323,26.3007,26.3244,52700.0
2013-01-30 12:50:00,33.29,33.29,33.25,33.25,114500.0,26.3323,26.3323,26.3007,26.3007,114500.0
2013-01-30 12:55:00,33.25,33.25,33.24,33.24,100000.0,26.3007,26.3007,26.2928,26.2928,100000.0
2013-01-30 13:00:00,33.25,33.25,33.23,33.24,48600.0,26.3007,26.3007,26.2848,26.2928,48600.0
2013-01-30 13:05:00,33.24,33.25,33.21,33.25,84700.0,26.2928,26.3007,26.269,26.3007,84700.0
2013-01-30 13:10:00,33.25,33.25,33.22,33.23,56000.0,26.3007,26.3007,26.2769,26.2848,56000.0
2013-01-30 13:15:00,33.22,33.23,33.21,33.22,66200.0,26.2769,26.2848,26.269,26.2769,66200.0
2013-01-30 13:20:00,33.21,33.23,33.2,33.2,114500.0,26.269,26.2848,26.2611,26.2611,114500.0
2013-01-30 13:25:00,33.21,33.23,33.2,33.23,41800.0,26.269,26.2848,26.2611,26.2848,41800.0
2013-01-30 13:30:00,33.23,33.23,33.21,33.22,56300.0,26.2848,26.2848,26.269,26.2769,56300.0
2013-01-30 13:35:00,33.21,33.22,33.2,33.22,55800.0,26.269,26.2769,26.2611,26.2769,55800.0
2013-01-30 13:40:00,33.22,33.22,33.18,33.19,109200.0,26.2769,26.2769,26.2453,26.2532,109200.0
2013-01-30 13:45:00,33.19,33.2,33.19,33.2,37400.0,26.2532,26.2611,26.2532,26.2611,37400.0
2013-01-30 13:50:00,33.2,33.21,33.17,33.17,83900.0,26.2611,26.269,26.2374,26.2374,83900.0
2013-01-30 13:55:00,33.18,33.18,33.14,33.16,71900.0,26.2453,26.2453,26.2137,26.2295,71900.0
2013-01-30 14:00:00,33.16,33.17,33.15,33.17,31400.0,26.2295,26.2374,26.2216,26.2374,31400.0
2013-01-30 14:05:00,33.16,33.19,33.16,33.19,62200.0,26.2295,26.2532,26.2295,26.2532,62200.0
2013-01-30 14:10:00,33.19,33.23,33.18,33.21,96000.0,26.2532,26.2848,26.2453,26.269,96000.0
2013-01-30 14:15:00,33.21,33.24,33.18,33.2,125600.0,26.269,26.2928,26.2453,26.2611,125600.0
2013-01-30 14:20:00,33.21,33.21,33.17,33.18,124800.0,26.269,26.269,26.2374,26.2453,124800.0
2013-01-30 14:25:00,33.19,33.23,33.17,33.22,102000.0,26.2532,26.2848,26.2374,26.2769,102000.0
2013-01-30 14:30:00,33.21,33.29,33.2,33.29,153100.0,26.269,26.3323,26.2611,26.3323,153100.0
2013-01-30 14:35:00,33.29,33.29,33.25,33.27,98400.0,26.3323,26.3323,26.3007,26.3165,98400.0
2013-01-30 14:40:00,33.27,33.31,33.26,33.28,172300.0,26.3165,26.3481,26.3086,26.3244,172300.0
2013-01-30 14:45:00,33.28,33.28,33.2,33.22,75400.0,26.3244,26.3244,26.2611,26.2769,75400.0
2013-01-30 14:50:00,33.21,33.25,33.2,33.25,63100.0,26.269,26.3007,26.2611,26.3007,63100.0
2013-01-30 14:55:00,33.25,33.27,33.24,33.26,91500.0,26.3007,26.3165,26.2928,26.3086,91500.0
2013-01-30 15:00:00,33.26,33.26,33.23,33.25,94400.0,26.3086,26.3086,26.2848,26.3007,94400.0
2013-01-30 15:05:00,33.26,33.26,33.25,33.25,61100.0,26.3086,26.3086,26.3007,26.3007,61100.0
2013-01-30 15:10:00,33.25,33.27,33.24,33.25,166100.0,26.3007,26.3165,26.2928,26.3007,166100.0
2013-01-30 15:15:00,33.25,33.26,33.18,33.2,367700.0,26.3007,26.3086,26.2453,26.2611,367700.0
2013-01-30 15:20:00,33.2,33.2,33.16,33.16,169900.0,26.2611,26.2611,26.2295,26.2295,169900.0
2013-01-30 15:25:00,33.17,33.26,33.15,33.25,219000.0,26.2374,26.3086,26.2216,26.3007,219000.0
2013-01-30 15:30:00,33.25,33.27,33.2,33.25,216400.0,26.3007,26.3165,26.2611,26.3007,216400.0
2013-01-30 15:35:00,33.25,33.26,33.23,33.23,91800.0,26.3007,26.3086,26.2848,26.2848,91800.0
2013-01-30 15:40:00,33.23,33.3,33.23,33.26,253000.0,26.2848,26.3402,26.2848,26.3086,253000.0
2013-01-30 15:45:00,33.26,33.28,33.2,33.2,223000.0,26.3086,26.3244,26.2611,26.2611,223000.0
2013-01-30 15:50:00,33.21,33.24,33.18,33.19,256100.0,26.269,26.2928,26.2453,26.2532,256100.0
2013-01-30 15:55:00,33.2,33.23,33.19,33.23,232100.0,26.2611,26.2848,26.2532,26.2848,232100.0
2013-01-31 09:30:00,33.16,33.28,33.11,33.14,212900.0,26.2295,26.3244,26.1899,26.2137,212900.0
2013-01-31 09:35:00,33.14,33.19,33.13,33.17,105000.0,26.2137,26.2532,26.2057,26.2374,105000.0
2013-01-31 09:40:00,33.17,33.2,33.15,33.18,106800.0,26.2374,26.2611,26.2216,26.2453,106800.0
2013-01-31 09:45:00,33.18,33.25,33.17,33.23,185100.0,26.2453,26.3007,26.2374,26.2848,185100.0
2013-01-31 09:50:00,33.24,33.27,33.23,33.25,218300.0,26.2928,26.3165,26.2848,26.3007,218300.0
2013-01-31 09:55:00,33.25,33.26,33.2,33.21,233700.0,26.3007,26.3086,26.2611,26.269,233700.0
2013-01-31 10:00:00,33.2,33.22,33.15,33.16,152700.0,26.2611,26.2769,26.2216,26.2295,152700.0
2013-01-31 10:05:00,33.17,33.2,33.14,33.18,89500.0,26.2374,26.2611,26.2137,26.2453,89500.0
2013-01-31 10:10:00,33.18,33.21,33.18,33.19,158100.0,26.2453,26.269,26.2453,26.2532,158100.0
2013-01-31 10:15:00,33.19,33.21,33.18,33.2,137500.0,26.2532,26.269,26.2453,26.2611,137500.0
2013-01-31 10:20:00,33.2,33.26,33.2,33.24,121200.0,26.2611,26.3086,26.2611,26.2928,121200.0
2013-01-31 10:25:00,33.24,33.28,33.23,33.28,204400.0,26.2928,26.3244,26.2848,26.3244,204400.0
2013-01-31 10:30:00,33.29,33.32,33.26,33.28,263800.0,26.3323,26.356,26.3086,26.3244,263800.0
2013-01-31 10:35:00,33.29,33.31,33.28,33.3,197600.0,26.3323,26.3481,26.3244,26.3402,197600.0
2013-01-31 10:40:00,33.31,33.32,33.27,33.29,259200.0,26.3481,26.356,26.3165,26.3323,259200.0
2013-01-31 10:45:00,33.3,33.32,33.29,33.31,173200.0,26.3402,26.356,26.3323,26.3481,173200.0
2013-01-31 10:50:00,33.31,33.33,33.3,33.33,388800.0,26.3481,26.3639,26.3402,26.3639,388800.0
2013-01-31 10:55:00,33.32,33.33,33.27,33.27,200500.0,26.356,26.3639,26.3165,26.3165,200500.0
2013-01-31 11:00:00,33.27,33.3,33.23,33.3,111100.0,26.3165,26.3402,26.2848,26.3402,111100.0
2013-01-31 11:05:00,33.3,33.3,33.29,33.3,84000.0,26.3402,26.3402,26.3323,26.3402,84000.0
2013-01-31 11:10:00,33.3,33.3,33.22,33.3,132700.0,26.3402,26.3402,26.2769,26.3402,132700.0
2013-01-31 11:15:00,33.3,33.31,33.29,33.3,323900.0,26.3402,26.3481,26.3323,26.3402,323900.0
2013-01-31 11:20:00,33.31,33.38,33.3,33.38,94700.0,26.3481,26.4035,26.3402,26.4035,94700.0
2013-01-31 11:25:00,33.38,33.41,33.37,33.41,263200.0,26.4035,26.4272,26.3956,26.4272,263200.0
2013-01-31 11:30:00,33.41,33.42,33.37,33.38,358900.0,26.4272,26.4351,26.3956,26.4035,358900.0
2013-01-31 11:35:00,33.38,33.41,33.38,33.41,218500.0,26.4035,26.4272,26.4035,26.4272,218500.0
2013-01-31 11:40:00,33.4,33.42,33.39,33.4,150400.0,26.4193,26.4351,26.4114,26.4193,150400.0
2013-01-31 11:45:00,33.4,33.43,33.38,33.43,215400.0,26.4193,26.443,26.4035,26.443,215400.0
2013-01-31 11:50:00,33.42,33.45,33.42,33.45,272100.0,26.4351,26.4589,26.4351,26.4589,272100.0
2013-01-31 11:55:00,33.44,33.45,33.43,33.44,288200.0,26.451,26.4589,26.443,26.451,288200.0
2013-01-31 12:00:00,33.45,33.45,33.43,33.45,121400.0,26.4589,26.4589,26.443,26.4589,121400.0
2013-01-31 12:05:00,33.45,33.46,33.44,33.46,150600.0,26.4589,26.4668,26.451,26.4668,150600.0
2013-01-31 12:10:00,33.46,33.48,33.45,33.48,93200.0,26.4668,26.4826,26.4589,26.4826,93200.0
2013-01-31 12:15:00,33.48,33.51,33.47,33.51,229500.0,26.4826,26.5063,26.4747,26.5063,229500.0
2013-01-31 12:20:00,33.5,33.51,33.48,33.51,237900.0,26.4984,26.5063,26.4826,26.5063,237900.0
2013-01-31 12:25:00,33.5,33.53,33.49,33.51,239600.0,26.4984,26.5221,26.4905,26.5063,239600.0
2013-01-31 12:30:00,33.5,33.53,33.49,33.51,292300.0,26.4984,26.5221,26.4905,26.5063,292300.0
2013-01-31 12:35:00,33.52,33.59,33.51,33.58,464700.0,26.5142,26.5696,26.5063,26.5617,464700.0
2013-01-31 12:40:00,33.58,33.6,33.57,33.59,49200.0,26.5617,26.5775,26.5538,26.5696,49200.0
2013-01-31 12:45:00,33.6,33.63,33.56,33.62,321900.0,26.5775,26.6012,26.5459,26.5933,321900.0
2013-01-31 12:50:00,33.62,33.7,33.62,33.7,222100.0,26.5933,26.6566,26.5933,26.6566,222100.0
2013-01-31 12:55:00,33.7,33.72,33.69,33.72,209300.0,26.6566,26.6724,26.6487,26.6724,209300.0
2013-01-31 13:00:00,33.71,33.72,33.69,33.7,183500.0,26.6645,26.6724,26.6487,26.6566,183500.0
2013-01-31 13:05:00,33.7,33.73,33.69,33.73,194000.0,26.6566,26.6803,26.6487,26.6803,194000.0
2013-01-31 13:10:00,33.73,33.75,33.71,33.74,322700.0,26.6803,26.6962,26.6645,26.6883,322700.0
2013-01-31 13:15:00,33.74,33.77,33.73,33.77,299400.0,26.6883,26.712,26.6803,26.712,299400.0
2013-01-31 13:20:00,33.77,33.77,33.75,33.77,209500.0,26.712,26.712,26.6962,26.712,209500.0
2013-01-31 13:25:00,33.77,33.81,33.76,33.8,251800.0,26.712,26.7436,26.7041,26.7357,251800.0
2013-01-31 13:30:00,33.8,33.8,33.76,33.76,253100.0,26.7357,26.7357,26.7041,26.7041,253100.0
2013-01-31 13:35:00,33.76,33.77,33.73,33.74,216900.0,26.7041,26.712,26.6803,26.6883,216900.0
2013-01-31 13:40:00,33.74,33.75,33.73,33.75,183900.0,26.6883,26.6962,26.6803,26.6962,183900.0
2013-01-31 13:45:00,33.74,33.76,33.74,33.75,196800.0,26.6883,26.7041,26.6883,26.6962,196800.0
2013-01-31 13:50:00,33.75,33.76,33.74,33.76,223700.0,26.6962,26.7041,26.6883,26.7041,223700.0
2013-01-31 13:55:00,33.76,33.8,33.75,33.8,508900.0,26.7041,26.7357,26.6962,26.7357,508900.0
2013-01-31 14:00:00,33.79,33.81,33.79,33.8,417600.0,26.7278,26.7436,26.7278,26.7357,417600.0
2013-01-31 14:05:00,33.8,33.8,33.77,33.79,152000.0,26.7357,26.7357,26.712,26.7278,152000.0
2013-01-31 14:10:00,33.79,33.79,33.78,33.78,84600.0,26.7278,26.7278,26.7199,26.7199,84600.0
2013-01-31 14:15:00,33.78,33.8,33.78,33.8,100000.0,26.7199,26.7357,26.7199,26.7357,100000.0
2013-01-31 14:20:00,33.8,33.8,33.79,33.8,47800.0,26.7357,26.7357,26.7278,26.7357,47800.0
2013-01-31 14:25:00,33.79,33.81,33.79,33.8,220600.0,26.7278,26.7436,26.7278,26.7357,220600.0
2013-01-31 14:30:00,33.79,33.84,33.77,33.84,335800.0,26.7278,26.7674,26.712,26.7674,335800.0
2013-01-31 14:35:00,33.83,33.87,33.83,33.85,440200.0,26.7594,26.7911,26.7594,26.7753,440200.0
2013-01-31 14:40:00,33.85,33.85,33.78,33.78,167500.0,26.7753,26.7753,26.7199,26.7199,167500.0
2013-01-31 14:45:00,33.78,33.79,33.78,33.79,68200.0,26.7199,26.7278,26.7199,26.7278,68200.0
2013-01-31 14:50:00,33.79,33.81,33.78,33.81,197300.0,26.7278,26.7436,26.7199,26.7436,197300.0
2013-01-31 14:55:00,33.81,33.86,33.8,33.84,154700.0,26.7436,26.7832,26.7357,26.7674,154700.0
2013-01-31 15:00:00,33.85,33.85,33.81,33.81,255700.0,26.7753,26.7753,26.7436,26.7436,255700.0
2013-01-31 15:05:00,33.81,33.82,33.79,33.79,372000.0,26.7436,26.7515,26.7278,26.7278,372000.0
2013-01-31 15:10:00,33.79,33.8,33.78,33.79,164400.0,26.7278,26.7357,26.7199,26.7278,164400.0
2013-01-31 15:15:00,33.79,33.8,33.78,33.8,277400.0,26.7278,26.7357,26.7199,26.7357,277400.0
2013-01-31 15:20:00,33.8,33.86,33.79,33.84,372400.0,26.7357,26.7832,26.7278,26.7674,372400.0
2013-01-31 15:25:00,33.85,33.86,33.76,33.76,399700.0,26.7753,26.7832,26.7041,26.7041,399700.0
2013-01-31 15:30:00,33.76,33.83,33.76,33.83,406700.0,26.7041,26.7594,26.7041,26.7594,406700.0
2013-01-31 15:35:00,33.83,33.84,33.78,33.78,581700.0,26.7594,26.7674,26.7199,26.7199,581700.0
2013-01-31 15:40:00,33.78,33.83,33.78,33.82,588000.0,26.7199,26.7594,26.7199,26.7515,588000.0
2013-01-31 15:45:00,33.82,33.84,33.76,33.79,820400.0,26.7515,26.7674,26.7041,26.7278,820400.0
2013-01-31 15:50:00,33.79,33.8,33.73,33.77,1045500.0,26.7278,26.7357,26.6803,26.712,1045500.0
2013-01-31 15:55:00,33.77,33.81,33.61,33.81,3104700.0,26.712,26.7436,26.5854,26.7436,3104700.0
2013-02-01 09:30:00,33.92,33.92,33.61,33.67,562500.0,26.8306,26.8306,26.5854,26.6329,562500.0
2013-02-01 09:35:00,33.68,33.68,33.63,33.66,478500.0,26.6408,26.6408,26.6012,26.625,478500.0
2013-02-01 09:40:00,33.66,33.71,33.64,33.65,334100.0,26.625,26.6645,26.6092,26.6171,334100.0
2013-02-01 09:45:00,33.66,33.72,33.65,33.72,138200.0,26.625,26.6724,26.6171,26.6724,138200.0
2013-02-01 09:50:00,33.71,33.78,33.71,33.73,271000.0,26.6645,26.7199,26.6645,26.6803,271000.0
2013-02-01 09:55:00,33.74,33.75,33.66,33.7,216400.0,26.6883,26.6962,26.625,26.6566,216400.0
2013-02-01 10:00:00,33.7,33.76,33.69,33.75,341200.0,26.6566,26.7041,26.6487,26.6962,341200.0
2013-02-01 10:05:00,33.76,33.85,33.75,33.84,392300.0,26.7041,26.7753,26.6962,26.7674,392300.0
2013-02-01 10:10:00,33.84,33.89,33.84,33.86,163200.0,26.7674,26.8069,26.7674,26.7832,163200.0
2013-02-01 10:15:00,33.86,33.89,33.86,33.87,168300.0,26.7832,26.8069,26.7832,26.7911,168300.0
2013-02-01 10:20:00,33.87,33.88,33.81,33.84,217000.0,26.7911,26.799,26.7436,26.7674,217000.0
2013-02-01 10:25:00,33.84,33.86,33.79,33.79,169700.0,26.7674,26.7832,26.7278,26.7278,169700.0
2013-02-01 10:30:00,33.8,33.83,33.79,33.81,150200.0,26.7357,26.7594,26.7278,26.7436,150200.0
2013-02-01 10:35:00,33.82,33.88,33.81,33.84,218800.0,26.7515,26.799,26.7436,26.7674,218800.0
2013-02-01 10:40:00,33.84,33.9,33.84,33.9,129800.0,26.7674,26.8148,26.7674,26.8148,129800.0
2013-02-01 10:45:00,33.9,33.9,33.85,33.85,119000.0,26.8148,26.8148,26.7753,26.7753,119000.0
2013-02-01 10:50:00,33.86,33.86,33.83,33.84,153600.0,26.7832,26.7832,26.7594,26.7674,153600.0
2013-02-01 10:55:00,33.84,33.9,33.83,33.9,242200.0,26.7674,26.8148,26.7594,26.8148,242200.0
2013-02-01 11:00:00,33.9,33.91,33.84,33.85,182900.0,26.8148,26.8227,26.7674,26.7753,182900.0
2013-02-01 11:05:00,33.85,33.87,33.84,33.84,108900.0,26.7753,26.7911,26.7674,26.7674,108900.0
2013-02-01 11:10:00,33.84,33.91,33.84,33.9,240500.0,26.7674,26.8227,26.7674,26.8148,240500.0
2013-02-01 11:15:00,33.9,33.91,33.89,33.9,113900.0,26.8148,26.8227,26.8069,26.8148,113900.0
2013-02-01 11:20:00,33.91,33.95,33.88,33.94,238600.0,26.8227,26.8544,26.799,26.8465,238600.0
2013-02-01 11:25:00,33.95,33.99,33.94,33.96,229900.0,26.8544,26.886,26.8465,26.8623,229900.0
2013-02-01 11:30:00,33.96,33.98,33.95,33.96,161300.0,26.8623,26.8781,26.8544,26.8623,161300.0
2013-02-01 11:35:00,33.97,33.97,33.95,33.95,141800.0,26.8702,26.8702,26.8544,26.8544,141800.0
2013-02-01 11:40:00,33.95,34.0,33.95,33.97,235000.0,26.8544,26.8939,26.8544,26.8702,235000.0
2013-02-01 11:45:00,33.97,34.0,33.97,33.99,175000.0,26.8702,26.8939,26.8702,26.886,175000.0
2013-02-01 11:50:00,33.99,34.01,33.97,33.98,346000.0,26.886,26.9018,26.8702,26.8781,346000.0
2013-02-01 11:55:00,33.99,34.02,33.98,34.0,179400.0,26.886,26.9097,26.8781,26.8939,179400.0
2013-02-01 12:00:00,34.0,34.07,34.0,34.04,359400.0,26.8939,26.9493,26.8939,26.9256,359400.0
2013-02-01 12:05:00,34.03,34.03,33.99,34.0,144500.0,26.9176,26.9176,26.886,26.8939,144500.0
2013-02-01 12:10:00,34.01,34.03,34.0,34.03,131900.0,26.9018,26.9176,26.8939,26.9176,131900.0
2013-02-01 12:15:00,34.03,34.04,34.01,34.04,115200.0,26.9176,26.9256,26.9018,26.9256,115200.0
2013-02-01 12:20:00,34.03,34.06,34.01,34.03,140800.0,26.9176,26.9414,26.9018,26.9176,140800.0
2013-02-01 12:25:00,34.03,34.06,34.03,34.04,109800.0,26.9176,26.9414,26.9176,26.9256,109800.0
2013-02-01 12:30:00,34.03,34.06,34.02,34.03,165500.0,26.9176,26.9414,26.9097,26.9176,165500.0
2013-02-01 12:35:00,34.02,34.06,34.02,34.05,105900.0,26.9097,26.9414,26.9097,26.9335,105900.0
2013-02-01 12:40:00,34.06,34.08,34.05,34.06,144300.0,26.9414,26.9572,26.9335,26.9414,144300.0
2013-02-01 12:45:00,34.06,34.07,34.04,34.04,74500.0,26.9414,26.9493,26.9256,26.9256,74500.0
2013-02-01 12:50:00,34.05,34.1,34.04,34.09,208000.0,26.9335,26.973,26.9256,26.9651,208000.0
2013-02-01 12:55:00,34.08,34.12,34.07,34.1,283800.0,26.9572,26.9888,26.9493,26.973,283800.0
2013-02-01 13:00:00,34.1,34.12,34.09,34.1,87300.0,26.973,26.9888,26.9651,26.973,87300.0
2013-02-01 13:05:00,34.11,34.11,34.07,34.07,87900.0,26.9809,26.9809,26.9493,26.9493,87900.0
2013-02-01 13:10:00,34.07,34.08,34.02,34.02,143600.0,26.9493,26.9572,26.9097,26.9097,143600.0
2013-02-01 13:15:00,34.02,34.03,33.94,34.01,540000.0,26.9097,26.9176,26.8465,26.9018,540000.0
2013-02-01 13:20:00,34.01,34.01,33.9,33.92,543500.0,26.9018,26.9018,26.8148,26.8306,543500.0
2013-02-01 13:25:00,33.92,33.92,33.74,33.81,746700.0,26.8306,26.8306,26.6883,26.7436,746700.0
2013-02-01 13:30:00,33.82,33.88,33.81,33.86,151800.0,26.7515,26.799,26.7436,26.7832,151800.0
2013-02-01 13:35:00,33.86,33.88,33.84,33.85,251300.0,26.7832,26.799,26.7674,26.7753,251300.0
2013-02-01 13:40:00,33.85,33.9,33.84,33.89,245800.0,26.7753,26.8148,26.7674,26.8069,245800.0
2013-02-01 13:45:00,33.89,33.89,33.84,33.85,182800.0,26.8069,26.8069,26.7674,26.7753,182800.0
2013-02-01 13:50:00,33.84,33.87,33.84,33.84,141100.0,26.7674,26.7911,26.7674,26.7674,141100.0
2013-02-01 13:55:00,33.84,33.85,33.84,33.84,140900.0,26.7674,26.7753,26.7674,26.7674,140900.0
2013-02-01 14:00:00,33.84,33.85,33.84,33.84,155000.0,26.7674,26.7753,26.7674,26.7674,155000.0
2013-02-01 14:05:00,33.85,33.88,33.84,33.88,270100.0,26.7753,26.799,26.7674,26.799,270100.0
2013-02-01 14:10:00,33.87,33.9,33.86,33.86,258700.0,26.7911,26.8148,26.7832,26.7832,258700.0
2013-02-01 14:15:00,33.86,33.92,33.86,33.91,162300.0,26.7832,26.8306,26.7832,26.8227,162300.0
2013-02-01 14:20:00,33.91,33.92,33.89,33.91,202900.0,26.8227,26.8306,26.8069,26.8227,202900.0
2013-02-01 14:25:00,33.91,33.92,33.9,33.91,123800.0,26.8227,26.8306,26.8148,26.8227,123800.0
2013-02-01 14:30:00,33.92,33.92,33.87,33.88,143700.0,26.8306,26.8306,26.7911,26.799,143700.0
2013-02-01 14:35:00,33.88,33.89,33.86,33.87,251400.0,26.799,26.8069,26.7832,26.7911,251400.0
2013-02-01 14:40:00,33.87,33.89,33.86,33.88,225500.0,26.7911,26.8069,26.7832,26.799,225500.0
2013-02-01 14:45:00,33.88,33.91,33.85,33.9,362300.0,26.799,26.8227,26.7753,26.8148,362300.0
2013-02-01 14:50:00,33.91,33.94,33.9,33.93,206300.0,26.8227,26.8465,26.8148,26.8385,206300.0
2013-02-01 14:55:00,33.93,33.93,33.9,33.91,143100.0,26.8385,26.8385,26.8148,26.8227,143100.0
2013-02-01 15:00:00,33.92,33.92,33.91,33.91,109100.0,26.8306,26.8306,26.8227,26.8227,109100.0
2013-02-01 15:05:00,33.91,33.92,33.91,33.91,112300.0,26.8227,26.8306,26.8227,26.8227,112300.0
2013-02-01 15:10:00,33.91,33.92,33.89,33.89,201700.0,26.8227,26.8306,26.8069,26.8069,201700.0
2013-02-01 15:15:00,33.89,33.9,33.87,33.88,217300.0,26.8069,26.8148,26.7911,26.799,217300.0
2013-02-01 15:20:00,33.87,33.88,33.86,33.86,229000.0,26.7911,26.799,26.7832,26.7832,229000.0
2013-02-01 15:25:00,33.86,33.87,33.84,33.86,298900.0,26.7832,26.7911,26.7674,26.7832,298900.0
2013-02-01 15:30:00,33.85,33.89,33.85,33.88,226400.0,26.7753,26.8069,26.7753,26.799,226400.0
2013-02-01 15:35:00,33.88,33.89,33.85,33.85,196400.0,26.799,26.8069,26.7753,26.7753,196400.0
2013-02-01 15:40:00,33.85,33.88,33.83,33.84,320900.0,26.7753,26.799,26.7594,26.7674,320900.0
2013-02-01 15:45:00,33.83,33.88,33.83,33.86,278500.0,26.7594,26.799,26.7594,26.7832,278500.0
2013-02-01 15:50:00,33.86,33.88,33.85,33.86,218300.0,26.7832,26.799,26.7753,26.7832,218300.0
2013-02-01 15:55:00,33.86,33.87,33.84,33.87,420000.0,26.7832,26.7911,26.7674,26.7911,420000.0
2013-02-04 09:30:00,33.31,33.64,33.3,33.59,491100.0,26.3481,26.6092,26.3402,26.5696,491100.0
2013-02-04 09:35:00,33.59,33.6,33.48,33.49,193800.0,26.5696,26.5775,26.4826,26.4905,193800.0
2013-02-04 09:40:00,33.48,33.5,33.41,33.48,415600.0,26.4826,26.4984,26.4272,26.4826,415600.0
2013-02-04 09:45:00,33.48,33.57,33.47,33.55,176800.0,26.4826,26.5538,26.4747,26.538,176800.0
2013-02-04 09:50:00,33.55,33.55,33.5,33.5,113400.0,26.538,26.538,26.4984,26.4984,113400.0
2013-02-04 09:55:00,33.51,33.56,33.5,33.55,198900.0,26.5063,26.5459,26.4984,26.538,198900.0
2013-02-04 10:00:00,33.55,33.58,33.5,33.5,152000.0,26.538,26.5617,26.4984,26.4984,152000.0
2013-02-04 10:05:00,33.51,33.56,33.5,33.56,145500.0,26.5063,26.5459,26.4984,26.5459,145500.0
2013-02-04 10:10:00,33.56,33.56,33.49,33.49,276100.0,26.5459,26.5459,26.4905,26.4905,276100.0
2013-02-04 10:15:00,33.5,33.57,33.5,33.56,292300.0,26.4984,26.5538,26.4984,26.5459,292300.0
2013-02-04 10:20:00,33.55,33.56,33.52,33.55,173400.0,26.538,26.5459,26.5142,26.538,173400.0
2013-02-04 10:25:00,33.54,33.56,33.54,33.55,145000.0,26.5301,26.5459,26.5301,26.538,145000.0
2013-02-04 10:30:00,33.55,33.57,33.52,33.54,221600.0,26.538,26.5538,26.5142,26.5301,221600.0
2013-02-04 10:35:00,33.54,33.55,33.5,33.51,94300.0,26.5301,26.538,26.4984,26.5063,94300.0
2013-02-04 10:40:00,33.51,33.55,33.5,33.54,170000.0,26.5063,26.538,26.4984,26.5301,170000.0
2013-02-04 10:45:00,33.54,33.57,33.53,33.57,142000.0,26.5301,26.5538,26.5221,26.5538,142000.0
2013-02-04 10:50:00,33.57,33.59,33.55,33.55,122300.0,26.5538,26.5696,26.538,26.538,122300.0
2013-02-04 10:55:00,33.56,33.57,33.54,33.54,102600.0,26.5459,26.5538,26.5301,26.5301,102600.0
2013-02-04 11:00:00,33.54,33.58,33.54,33.58,166700.0,26.5301,26.5617,26.5301,26.5617,166700.0
2013-02-04 11:05:00,33.58,33.59,33.56,33.59,83700.0,26.5617,26.5696,26.5459,26.5696,83700.0
2013-02-04 11:10:00,33.59,33.63,33.58,33.6,172200.0,26.5696,26.6012,26.5617,26.5775,172200.0
2013-02-04 11:15:00,33.6,33.63,33.54,33.55,235000.0,26.5775,26.6012,26.5301,26.538,235000.0
2013-02-04 11:20:00,33.54,33.56,33.53,33.53,131900.0,26.5301,26.5459,26.5221,26.5221,131900.0
2013-02-04 11:25:00,33.53,33.54,33.53,33.53,61600.0,26.5221,26.5301,26.5221,26.5221,61600.0
2013-02-04 11:30:00,33.53,33.55,33.52,33.53,214300.0,26.5221,26.538,26.5142,26.5221,214300.0
2013-02-04 11:35:00,33.53,33.54,33.51,33.52,136900.0,26.5221,26.5301,26.5063,26.5142,136900.0
2013-02-04 11:40:00,33.52,33.52,33.46,33.47,415000.0,26.5142,26.5142,26.4668,26.4747,415000.0
2013-02-04 11:45:00,33.48,33.52,33.46,33.52,172100.0,26.4826,26.5142,26.4668,26.5142,172100.0
2013-02-04 11:50:00,33.52,33.54,33.52,33.54,76800.0,26.5142,26.5301,26.5142,26.5301,76800.0
2013-02-04 11:55:00,33.54,33.55,33.53,33.54,117800.0,26.5301,26.538,26.5221,26.5301,117800.0
2013-02-04 12:00:00,33.54,33.54,33.52,33.53,84700.0,26.5301,26.5301,26.5142,26.5221,84700.0
2013-02-04 12:05:00,33.52,33.54,33.52,33.54,76400.0,26.5142,26.5301,26.5142,26.5301,76400.0
2013-02-04 12:10:00,33.54,33.55,33.53,33.54,67800.0,26.5301,26.538,26.5221,26.5301,67800.0
2013-02-04 12:15:00,33.55,33.55,33.52,33.55,124800.0,26.538,26.538,26.5142,26.538,124800.0
2013-02-04 12:20:00,33.54,33.55,33.53,33.54,96000.0,26.5301,26.538,26.5221,26.5301,96000.0
2013-02-04 12:25:00,33.54,33.55,33.53,33.53,93500.0,26.5301,26.538,26.5221,26.5221,93500.0
2013-02-04 12:30:00,33.54,33.55,33.53,33.55,63500.0,26.5301,26.538,26.5221,26.538,63500.0
2013-02-04 12:35:00,33.55,33.61,33.53,33.59,274900.0,26.538,26.5854,26.5221,26.5696,274900.0
2013-02-04 12:40:00,33.59,33.61,33.56,33.56,91100.0,26.5696,26.5854,26.5459,26.5459,91100.0
2013-02-04 12:45:00,33.57,33.57,33.55,33.55,56000.0,26.5538,26.5538,26.538,26.538,56000.0
2013-02-04 12:50:00,33.55,33.56,33.55,33.55,22200.0,26.538,26.5459,26.538,26.538,22200.0
2013-02-04 12:55:00,33.55,33.57,33.55,33.55,65100.0,26.538,26.5538,26.538,26.538,65100.0
2013-02-04 13:00:00,33.55,33.58,33.55,33.58,85400.0,26.538,26.5617,26.538,26.5617,85400.0
2013-02-04 13:05:00,33.58,33.59,33.55,33.55,67400.0,26.5617,26.5696,26.538,26.538,67400.0
2013-02-04 13:10:00,33.55,33.58,33.55,33.57,70200.0,26.538,26.5617,26.538,26.5538,70200.0
2013-02-04 13:15:00,33.57,33.6,33.56,33.59,108800.0,26.5538,26.5775,26.5459,26.5696,108800.0
2013-02-04 13:20:00,33.58,33.59,33.58,33.59,105600.0,26.5617,26.5696,26.5617,26.5696,105600.0
2013-02-04 13:25:00,33.59,33.61,33.58,33.61,227400.0,26.5696,26.5854,26.5617,26.5854,227400.0
2013-02-04 13:30:00,33.6,33.62,33.59,33.62,137200.0,26.5775,26.5933,26.5696,26.5933,137200.0
2013-02-04 13:35:00,33.62,33.62,33.6,33.6,94200.0,26.5933,26.5933,26.5775,26.5775,94200.0
2013-02-04 13:40:00,33.6,33.62,33.6,33.6,112400.0,26.5775,26.5933,26.5775,26.5775,112400.0
2013-02-04 13:45:00,33.61,33.63,33.6,33.62,162300.0,26.5854,26.6012,26.5775,26.5933,162300.0
2013-02-04 13:50:00,33.61,33.63,33.61,33.62,88100.0,26.5854,26.6012,26.5854,26.5933,88100.0
2013-02-04 13:55:00,33.62,33.63,33.6,33.6,156000.0,26.5933,26.6012,26.5775,26.5775,156000.0
2013-02-04 14:00:00,33.6,33.61,33.59,33.6,154500.0,26.5775,26.5854,26.5696,26.5775,154500.0
2013-02-04 14:05:00,33.6,33.61,33.59,33.6,71800.0,26.5775,26.5854,26.5696,26.5775,71800.0
2013-02-04 14:10:00,33.59,33.61,33.59,33.6,144200.0,26.5696,26.5854,26.5696,26.5775,144200.0
2013-02-04 14:15:00,33.6,33.6,33.58,33.58,390900.0,26.5775,26.5775,26.5617,26.5617,390900.0
2013-02-04 14:20:00,33.58,33.59,33.58,33.59,101800.0,26.5617,26.5696,26.5617,26.5696,101800.0
2013-02-04 14:25:00,33.59,33.61,33.57,33.6,200000.0,26.5696,26.5854,26.5538,26.5775,200000.0
2013-02-04 14:30:00,33.6,33.61,33.6,33.61,78200.0,26.5775,26.5854,26.5775,26.5854,78200.0
2013-02-04 14:35:00,33.61,33.61,33.6,33.61,83000.0,26.5854,26.5854,26.5775,26.5854,83000.0
2013-02-04 14:40:00,33.6,33.61,33.6,33.6,60500.0,26.5775,26.5854,26.5775,26.5775,60500.0
2013-02-04 14:45:00,33.61,33.61,33.6,33.61,145400.0,26.5854,26.5854,26.5775,26.5854,145400.0
2013-02-04 14:50:00,33.61,33.61,33.6,33.6,102500.0,26.5854,26.5854,26.5775,26.5775,102500.0
2013-02-04 14:55:00,33.6,33.66,33.6,33.63,230200.0,26.5775,26.625,26.5775,26.6012,230200.0
2013-02-04 15:00:00,33.63,33.64,33.6,33.6,126600.0,26.6012,26.6092,26.5775,26.5775,126600.0
2013-02-04 15:05:00,33.61,33.61,33.59,33.6,297200.0,26.5854,26.5854,26.5696,26.5775,297200.0
2013-02-04 15:10:00,33.61,33.62,33.6,33.6,178500.0,26.5854,26.5933,26.5775,26.5775,178500.0
2013-02-04 15:15:00,33.6,33.61,33.59,33.59,292500.0,26.5775,26.5854,26.5696,26.5696,292500.0
2013-02-04 15:20:00,33.59,33.6,33.58,33.59,180400.0,26.5696,26.5775,26.5617,26.5696,180400.0
2013-02-04 15:25:00,33.59,33.61,33.59,33.6,191700.0,26.5696,26.5854,26.5696,26.5775,191700.0
2013-02-04 15:30:00,33.61,33.61,33.55,33.55,281300.0,26.5854,26.5854,26.538,26.538,281300.0
2013-02-04 15:35:00,33.55,33.58,33.54,33.58,262300.0,26.538,26.5617,26.5301,26.5617,262300.0
2013-02-04 15:40:00,33.58,33.58,33.56,33.56,128800.0,26.5617,26.5617,26.5459,26.5459,128800.0
2013-02-04 15:45:00,33.56,33.58,33.52,33.53,305900.0,26.5459,26.5617,26.5142,26.5221,305900.0
2013-02-04 15:50:00,33.53,33.55,33.48,33.53,260600.0,26.5221,26.538,26.4826,26.5221,260600.0
2013-02-04 15:55:00,33.53,33.53,33.46,33.47,1101800.0,26.5221,26.5221,26.4668,26.4747,1101800.0
2013-02-05 09:30:00,33.68,33.79,33.65,33.75,327000.0,26.6408,26.7278,26.6171,26.6962,327000.0
2013-02-05 09:35:00,33.74,33.75,33.7,33.74,125200.0,26.6883,26.6962,26.6566,26.6883,125200.0
2013-02-05 09:40:00,33.74,33.79,33.74,33.77,158900.0,26.6883,26.7278,26.6883,26.712,158900.0
2013-02-05 09:45:00,33.78,33.86,33.77,33.84,492800.0,26.7199,26.7832,26.712,26.7674,492800.0
2013-02-05 09:50:00,33.85,33.9,33.83,33.9,156900.0,26.7753,26.8148,26.7594,26.8148,156900.0
2013-02-05 09:55:00,33.89,33.92,33.82,33.82,132700.0,26.8069,26.8306,26.7515,26.7515,132700.0
2013-02-05 10:00:00,33.83,33.9,33.82,33.9,288900.0,26.7594,26.8148,26.7515,26.8148,288900.0
2013-02-05 10:05:00,33.9,33.9,33.87,33.9,294800.0,26.8148,26.8148,26.7911,26.8148,294800.0
2013-02-05 10:10:00,33.9,33.9,33.85,33.86,165000.0,26.8148,26.8148,26.7753,26.7832,165000.0
2013-02-05 10:15:00,33.87,33.9,33.87,33.9,113000.0,26.7911,26.8148,26.7911,26.8148,113000.0
2013-02-05 10:20:00,33.9,33.97,33.89,33.95,367200.0,26.8148,26.8702,26.8069,26.8544,367200.0
2013-02-05 10:25:00,33.95,33.98,33.93,33.96,299400.0,26.8544,26.8781,26.8385,26.8623,299400.0
2013-02-05 10:30:00,33.96,33.97,33.82,33.85,374500.0,26.8623,26.8702,26.7515,26.7753,374500.0
2013-02-05 10:35:00,33.85,33.94,33.85,33.94,167100.0,26.7753,26.8465,26.7753,26.8465,167100.0
2013-02-05 10:40:00,33.94,33.96,33.93,33.96,143700.0,26.8465,26.8623,26.8385,26.8623,143700.0
2013-02-05 10:45:00,33.96,33.98,33.94,33.98,317200.0,26.8623,26.8781,26.8465,26.8781,317200.0
2013-02-05 10:50:00,33.97,33.99,33.95,33.96,229300.0,26.8702,26.886,26.8544,26.8623,229300.0
2013-02-05 10:55:00,33.97,33.97,33.92,33.95,117800.0,26.8702,26.8702,26.8306,26.8544,117800.0
2013-02-05 11:00:00,33.95,33.98,33.94,33.97,125600.0,26.8544,26.8781,26.8465,26.8702,125600.0
2013-02-05 11:05:00,33.97,33.97,33.91,33.95,154500.0,26.8702,26.8702,26.8227,26.8544,154500.0
2013-02-05 11:10:00,33.95,33.97,33.95,33.96,117200.0,26.8544,26.8702,26.8544,26.8623,117200.0
2013-02-05 11:15:00,33.97,33.98,33.95,33.96,121100.0,26.8702,26.8781,26.8544,26.8623,121100.0
2013-02-05 11:20:00,33.97,33.98,33.95,33.97,137600.0,26.8702,26.8781,26.8544,26.8702,137600.0
2013-02-05 11:25:00,33.96,33.98,33.94,33.96,164400.0,26.8623,26.8781,26.8465,26.8623,164400.0
2013-02-05 11:30:00,33.95,33.98,33.95,33.95,96600.0,26.8544,26.8781,26.8544,26.8544,96600.0
2013-02-05 11:35:00,33.95,33.97,33.94,33.97,97900.0,26.8544,26.8702,26.8465,26.8702,97900.0
2013-02-05 11:40:00,33.97,33.97,33.94,33.95,49800.0,26.8702,26.8702,26.8465,26.8544,49800.0
2013-02-05 11:45:00,33.95,33.97,33.92,33.92,146200.0,26.8544,26.8702,26.8306,26.8306,146200.0
2013-02-05 11:50:00,33.92,33.96,33.9,33.96,104900.0,26.8306,26.8623,26.8148,26.8623,104900.0
2013-02-05 11:55:00,33.96,33.97,33.92,33.95,133800.0,26.8623,26.8702,26.8306,26.8544,133800.0
2013-02-05 12:00:00,33.95,33.95,33.9,33.92,134600.0,26.8544,26.8544,26.8148,26.8306,134600.0
2013-02-05 12:05:00,33.93,33.94,33.92,33.94,79200.0,26.8385,26.8465,26.8306,26.8465,79200.0
2013-02-05 12:10:00,33.94,33.96,33.93,33.95,124700.0,26.8465,26.8623,26.8385,26.8544,124700.0
2013-02-05 12:15:00,33.95,33.95,33.93,33.95,72200.0,26.8544,26.8544,26.8385,26.8544,72200.0
2013-02-05 12:20:00,33.94,33.96,33.93,33.94,94600.0,26.8465,26.8623,26.8385,26.8465,94600.0
2013-02-05 12:25:00,33.95,33.95,33.92,33.93,80800.0,26.8544,26.8544,26.8306,26.8385,80800.0
2013-02-05 12:30:00,33.93,33.95,33.92,33.95,142600.0,26.8385,26.8544,26.8306,26.8544,142600.0
2013-02-05 12:35:00,33.95,33.96,33.93,33.95,82600.0,26.8544,26.8623,26.8385,26.8544,82600.0
2013-02-05 12:40:00,33.95,33.96,33.94,33.95,54300.0,26.8544,26.8623,26.8465,26.8544,54300.0
2013-02-05 12:45:00,33.96,33.96,33.95,33.96,70900.0,26.8623,26.8623,26.8544,26.8623,70900.0
2013-02-05 12:50:00,33.95,33.96,33.94,33.95,80200.0,26.8544,26.8623,26.8465,26.8544,80200.0
2013-02-05 12:55:00,33.93,33.94,33.93,33.94,14400.0,26.8385,26.8465,26.8385,26.8465,14400.0
2013-02-05 13:00:00,33.94,33.96,33.93,33.95,123700.0,26.8465,26.8623,26.8385,26.8544,123700.0
2013-02-05 13:05:00,33.95,33.95,33.94,33.95,48500.0,26.8544,26.8544,26.8465,26.8544,48500.0
2013-02-05 13:10:00,33.95,33.96,33.94,33.95,97900.0,26.8544,26.8623,26.8465,26.8544,97900.0
2013-02-05 13:15:00,33.95,33.95,33.92,33.92,91100.0,26.8544,26.8544,26.8306,26.8306,91100.0
2013-02-05 13:20:00,33.91,33.95,33.91,33.92,110100.0,26.8227,26.8544,26.8227,26.8306,110100.0
2013-02-05 13:25:00,33.92,33.96,33.91,33.95,111000.0,26.8306,26.8623,26.8227,26.8544,111000.0
2013-02-05 13:30:00,33.95,33.98,33.94,33.97,306100.0,26.8544,26.8781,26.8465,26.8702,306100.0
2013-02-05 13:35:00,33.98,33.98,33.95,33.95,117500.0,26.8781,26.8781,26.8544,26.8544,117500.0
2013-02-05 13:40:00,33.95,33.96,33.95,33.96,51700.0,26.8544,26.8623,26.8544,26.8623,51700.0
2013-02-05 13:45:00,33.96,33.96,33.94,33.95,114700.0,26.8623,26.8623,26.8465,26.8544,114700.0
2013-02-05 13:50:00,33.95,33.96,33.93,33.93,148200.0,26.8544,26.8623,26.8385,26.8385,148200.0
2013-02-05 13:55:00,33.93,33.95,33.93,33.94,104800.0,26.8385,26.8544,26.8385,26.8465,104800.0
2013-02-05 14:00:00,33.94,33.95,33.92,33.95,112100.0,26.8465,26.8544,26.8306,26.8544,112100.0
2013-02-05 14:05:00,33.94,33.96,33.93,33.95,195800.0,26.8465,26.8623,26.8385,26.8544,195800.0
2013-02-05 14:10:00,33.95,33.96,33.93,33.95,81000.0,26.8544,26.8623,26.8385,26.8544,81000.0
2013-02-05 14:15:00,33.95,33.95,33.94,33.95,42200.0,26.8544,26.8544,26.8465,26.8544,42200.0
2013-02-05 14:20:00,33.95,33.95,33.94,33.95,81600.0,26.8544,26.8544,26.8465,26.8544,81600.0
2013-02-05 14:25:00,33.95,33.95,33.94,33.95,117500.0,26.8544,26.8544,26.8465,26.8544,117500.0
2013-02-05 14:30:00,33.94,33.95,33.94,33.94,25600.0,26.8465,26.8544,26.8465,26.8465,25600.0
2013-02-05 14:35:00,33.95,33.96,33.93,33.94,146400.0,26.8544,26.8623,26.8385,26.8465,146400.0
2013-02-05 14:40:00,33.94,33.96,33.93,33.95,55700.0,26.8465,26.8623,26.8385,26.8544,55700.0
2013-02-05 14:45:00,33.95,33.97,33.93,33.93,167800.0,26.8544,26.8702,26.8385,26.8385,167800.0
2013-02-05 14:50:00,33.93,33.96,33.91,33.91,92700.0,26.8385,26.8623,26.8227,26.8227,92700.0
2013-02-05 14:55:00,33.91,33.93,33.9,33.91,90800.0,26.8227,26.8385,26.8148,26.8227,90800.0
2013-02-05 15:00:00,33.92,33.93,33.91,33.92,55600.0,26.8306,26.8385,26.8227,26.8306,55600.0
2013-02-05 15:05:00,33.93,33.93,33.9,33.9,67300.0,26.8385,26.8385,26.8148,26.8148,67300.0
2013-02-05 15:10:00,33.9,33.93,33.89,33.9,180500.0,26.8148,26.8385,26.8069,26.8148,180500.0
2013-02-05 15:15:00,33.9,33.9,33.88,33.88,80900.0,26.8148,26.8148,26.799,26.799,80900.0
2013-02-05 15:20:00,33.89,33.91,33.88,33.9,176500.0,26.8069,26.8227,26.799,26.8148,176500.0
2013-02-05 15:25:00,33.9,33.94,33.89,33.92,174600.0,26.8148,26.8465,26.8069,26.8306,174600.0
2013-02-05 15:30:00,33.93,33.93,33.9,33.91,194000.0,26.8385,26.8385,26.8148,26.8227,194000.0
2013-02-05 15:35:00,33.91,33.94,33.9,33.92,290800.0,26.8227,26.8465,26.8148,26.8306,290800.0
2013-02-05 15:40:00,33.92,33.95,33.91,33.91,366400.0,26.8306,26.8544,26.8227,26.8227,366400.0
2013-02-05 15:45:00,33.91,33.92,33.85,33.86,318800.0,26.8227,26.8306,26.7753,26.7832,318800.0
2013-02-05 15:50:00,33.86,33.88,33.81,33.81,386300.0,26.7832,26.799,26.7436,26.7436,386300.0
2013-02-05 15:55:00,33.82,33.85,33.8,33.84,546300.0,26.7515,26.7753,26.7357,26.7674,546300.0
2013-02-06 09:30:00,33.67,33.99,33.67,33.93,302800.0,26.6329,26.886,26.6329,26.8385,302800.0
2013-02-06 09:35:00,33.94,33.98,33.88,33.98,194200.0,26.8465,26.8781,26.799,26.8781,194200.0
2013-02-06 09:40:00,33.98,34.07,33.98,34.03,207600.0,26.8781,26.9493,26.8781,26.9176,207600.0
2013-02-06 09:45:00,34.03,34.04,33.9,33.95,146500.0,26.9176,26.9256,26.8148,26.8544,146500.0
2013-02-06 09:50:00,33.95,34.08,33.95,34.01,142900.0,26.8544,26.9572,26.8544,26.9018,142900.0
2013-02-06 09:55:00,34.01,34.12,34.01,34.1,261900.0,26.9018,26.9888,26.9018,26.973,261900.0
2013-02-06 10:00:00,34.1,34.12,34.09,34.11,111500.0,26.973,26.9888,26.9651,26.9809,111500.0
2013-02-06 10:05:00,34.11,34.15,34.07,34.13,181700.0,26.9809,27.0126,26.9493,26.9967,181700.0
2013-02-06 10:10:00,34.13,34.16,34.1,34.15,197100.0,26.9967,27.0205,26.973,27.0126,197100.0
2013-02-06 10:15:00,34.15,34.17,34.1,34.16,327500.0,27.0126,27.0284,26.973,27.0205,327500.0
2013-02-06 10:20:00,34.17,34.24,34.15,34.23,546200.0,27.0284,27.0838,27.0126,27.0758,546200.0
2013-02-06 10:25:00,34.23,34.24,34.16,34.22,696400.0,27.0758,27.0838,27.0205,27.0679,696400.0
2013-02-06 10:30:00,34.22,34.22,34.19,34.21,471600.0,27.0679,27.0679,27.0442,27.06,471600.0
2013-02-06 10:35:00,34.22,34.22,34.2,34.2,119200.0,27.0679,27.0679,27.0521,27.0521,119200.0
2013-02-06 10:40:00,34.2,34.22,34.13,34.16,330000.0,27.0521,27.0679,26.9967,27.0205,330000.0
2013-02-06 10:45:00,34.14,34.16,34.06,34.07,282600.0,27.0047,27.0205,26.9414,26.9493,282600.0
2013-02-06 10:50:00,34.06,34.08,34.01,34.03,221000.0,26.9414,26.9572,26.9018,26.9176,221000.0
2013-02-06 10:55:00,34.03,34.05,34.0,34.02,195800.0,26.9176,26.9335,26.8939,26.9097,195800.0
2013-02-06 11:00:00,34.02,34.12,34.0,34.12,147300.0,26.9097,26.9888,26.8939,26.9888,147300.0
2013-02-06 11:05:00,34.12,34.13,34.01,34.01,112200.0,26.9888,26.9967,26.9018,26.9018,112200.0
2013-02-06 11:10:00,34.01,34.06,34.0,34.01,148700.0,26.9018,26.9414,26.8939,26.9018,148700.0
2013-02-06 11:15:00,34.01,34.04,33.97,34.01,138600.0,26.9018,26.9256,26.8702,26.9018,138600.0
2013-02-06 11:20:00,34.0,34.04,34.0,34.02,119100.0,26.8939,26.9256,26.8939,26.9097,119100.0
2013-02-06 11:25:00,34.01,34.03,34.0,34.0,69500.0,26.9018,26.9176,26.8939,26.8939,69500.0
2013-02-06 11:30:00,34.0,34.02,33.97,34.0,132200.0,26.8939,26.9097,26.8702,26.8939,132200.0
2013-02-06 11:35:00,34.0,34.03,33.98,34.02,272300.0,26.8939,26.9176,26.8781,26.9097,272300.0
2013-02-06 11:40:00,34.01,34.07,34.01,34.06,55600.0,26.9018,26.9493,26.9018,26.9414,55600.0
2013-02-06 11:45:00,34.06,34.08,34.05,34.08,82400.0,26.9414,26.9572,26.9335,26.9572,82400.0
2013-02-06 11:50:00,34.08,34.11,34.08,34.09,89600.0,26.9572,26.9809,26.9572,26.9651,89600.0
2013-02-06 11:55:00,34.1,34.14,34.09,34.14,85400.0,26.973,27.0047,26.9651,27.0047,85400.0
2013-02-06 12:00:00,34.14,34.14,34.08,34.08,123500.0,27.0047,27.0047,26.9572,26.9572,123500.0
2013-02-06 12:05:00,34.09,34.13,34.08,34.13,92000.0,26.9651,26.9967,26.9572,26.9967,92000.0
2013-02-06 12:10:00,34.13,34.13,34.09,34.09,58100.0,26.9967,26.9967,26.9651,26.9651,58100.0
2013-02-06 12:15:00,34.1,34.13,34.09,34.1,71300.0,26.973,26.9967,26.9651,26.973,71300.0
2013-02-06 12:20:00,34.11,34.15,34.1,34.15,69400.0,26.9809,27.0126,26.973,27.0126,69400.0
2013-02-06 12:25:00,34.15,34.17,34.14,34.15,74900.0,27.0126,27.0284,27.0047,27.0126,74900.0
2013-02-06 12:30:00,34.15,34.17,34.14,34.17,41400.0,27.0126,27.0284,27.0047,27.0284,41400.0
2013-02-06 12:35:00,34.17,34.2,34.16,34.18,77700.0,27.0284,27.0521,27.0205,27.0363,77700.0
2013-02-06 12:40:00,34.18,34.2,34.18,34.18,76500.0,27.0363,27.0521,27.0363,27.0363,76500.0
2013-02-06 12:45:00,34.19,34.19,34.14,34.15,120700.0,27.0442,27.0442,27.0047,27.0126,120700.0
2013-02-06 12:50:00,34.15,34.16,34.12,34.13,106800.0,27.0126,27.0205,26.9888,26.9967,106800.0
2013-02-06 12:55:00,34.12,34.13,34.11,34.11,67400.0,26.9888,26.9967,26.9809,26.9809,67400.0
2013-02-06 13:00:00,34.11,34.12,34.1,34.12,72900.0,26.9809,26.9888,26.973,26.9888,72900.0
2013-02-06 13:05:00,34.12,34.16,34.11,34.15,163900.0,26.9888,27.0205,26.9809,27.0126,163900.0
2013-02-06 13:10:00,34.14,34.15,34.12,34.13,36500.0,27.0047,27.0126,26.9888,26.9967,36500.0
2013-02-06 13:15:00,34.13,34.19,34.12,34.18,96800.0,26.9967,27.0442,26.9888,27.0363,96800.0
2013-02-06 13:20:00,34.17,34.18,34.14,34.14,96500.0,27.0284,27.0363,27.0047,27.0047,96500.0
2013-02-06 13:25:00,34.14,34.16,34.14,34.15,81500.0,27.0047,27.0205,27.0047,27.0126,81500.0
2013-02-06 13:30:00,34.14,34.14,34.1,34.11,69600.0,27.0047,27.0047,26.973,26.9809,69600.0
2013-02-06 13:35:00,34.11,34.13,34.11,34.11,114100.0,26.9809,26.9967,26.9809,26.9809,114100.0
2013-02-06 13:40:00,34.12,34.15,34.12,34.12,84700.0,26.9888,27.0126,26.9888,26.9888,84700.0
2013-02-06 13:45:00,34.12,34.18,34.12,34.18,145000.0,26.9888,27.0363,26.9888,27.0363,145000.0
2013-02-06 13:50:00,34.18,34.19,34.17,34.18,93600.0,27.0363,27.0442,27.0284,27.0363,93600.0
2013-02-06 13:55:00,34.18,34.2,34.17,34.18,116800.0,27.0363,27.0521,27.0284,27.0363,116800.0
2013-02-06 14:00:00,34.18,34.19,34.13,34.14,138100.0,27.0363,27.0442,26.9967,27.0047,138100.0
2013-02-06 14:05:00,34.14,34.15,34.11,34.11,107000.0,27.0047,27.0126,26.9809,26.9809,107000.0
2013-02-06 14:10:00,34.11,34.13,34.11,34.12,77300.0,26.9809,26.9967,26.9809,26.9888,77300.0
2013-02-06 14:15:00,34.12,34.16,34.11,34.14,113500.0,26.9888,27.0205,26.9809,27.0047,113500.0
2013-02-06 14:20:00,34.13,34.14,34.1,34.1,58500.0,26.9967,27.0047,26.973,26.973,58500.0
2013-02-06 14:25:00,34.1,34.11,34.07,34.09,117300.0,26.973,26.9809,26.9493,26.9651,117300.0
2013-02-06 14:30:00,34.09,34.11,34.08,34.11,133400.0,26.9651,26.9809,26.9572,26.9809,133400.0
2013-02-06 14:35:00,34.1,34.11,34.08,34.09,112100.0,26.973,26.9809,26.9572,26.9651,112100.0
2013-02-06 14:40:00,34.08,34.11,34.08,34.1,138300.0,26.9572,26.9809,26.9572,26.973,138300.0
2013-02-06 14:45:00,34.09,34.12,34.09,34.11,78000.0,26.9651,26.9888,26.9651,26.9809,78000.0
2013-02-06 14:50:00,34.12,34.12,34.09,34.09,190400.0,26.9888,26.9888,26.9651,26.9651,190400.0
2013-02-06 14:55:00,34.09,34.11,34.09,34.1,151000.0,26.9651,26.9809,26.9651,26.973,151000.0
2013-02-06 15:00:00,34.1,34.11,34.09,34.09,188900.0,26.973,26.9809,26.9651,26.9651,188900.0
2013-02-06 15:05:00,34.1,34.1,34.08,34.1,157500.0,26.973,26.973,26.9572,26.973,157500.0
2013-02-06 15:10:00,34.1,34.12,34.09,34.1,188100.0,26.973,26.9888,26.9651,26.973,188100.0
2013-02-06 15:15:00,34.1,34.1,34.08,34.09,117100.0,26.973,26.973,26.9572,26.9651,117100.0
2013-02-06 15:20:00,34.09,34.11,34.09,34.09,121800.0,26.9651,26.9809,26.9651,26.9651,121800.0
2013-02-06 15:25:00,34.1,34.11,34.08,34.09,233100.0,26.973,26.9809,26.9572,26.9651,233100.0
2013-02-06 15:30:00,34.09,34.11,34.08,34.1,114000.0,26.9651,26.9809,26.9572,26.973,114000.0
2013-02-06 15:35:00,34.1,34.1,34.08,34.09,223300.0,26.973,26.973,26.9572,26.9651,223300.0
2013-02-06 15:40:00,34.09,34.11,34.08,34.1,388600.0,26.9651,26.9809,26.9572,26.973,388600.0
2013-02-06 15:45:00,34.1,34.11,34.09,34.09,215000.0,26.973,26.9809,26.9651,26.9651,215000.0
2013-02-06 15:50:00,34.1,34.13,34.09,34.1,218700.0,26.973,26.9967,26.9651,26.973,218700.0
2013-02-06 15:55:00,34.11,34.13,34.09,34.09,380800.0,26.9809,26.9967,26.9651,26.9651,380800.0
2013-02-07 09:30:00,34.24,34.35,34.17,34.35,407000.0,27.0838,27.1708,27.0284,27.1708,407000.0
2013-02-07 09:35:00,34.35,34.35,34.25,34.3,157800.0,27.1708,27.1708,27.0917,27.1312,157800.0
2013-02-07 09:40:00,34.3,34.3,34.2,34.23,152400.0,27.1312,27.1312,27.0521,27.0758,152400.0
2013-02-07 09:45:00,34.23,34.3,34.21,34.29,253300.0,27.0758,27.1312,27.06,27.1233,253300.0
2013-02-07 09:50:00,34.29,34.31,34.27,34.28,317900.0,27.1233,27.1391,27.1075,27.1154,317900.0
2013-02-07 09:55:00,34.29,34.31,34.28,34.3,163700.0,27.1233,27.1391,27.1154,27.1312,163700.0
2013-02-07 10:00:00,34.3,34.32,34.28,34.3,169000.0,27.1312,27.147,27.1154,27.1312,169000.0
2013-02-07 10:05:00,34.3,34.36,34.26,34.32,325400.0,27.1312,27.1787,27.0996,27.147,325400.0
2013-02-07 10:10:00,34.32,34.34,34.25,34.26,279300.0,27.147,27.1629,27.0917,27.0996,279300.0
2013-02-07 10:15:00,34.26,34.28,34.21,34.25,241100.0,27.0996,27.1154,27.06,27.0917,241100.0
2013-02-07 10:20:00,34.25,34.26,34.15,34.19,112300.0,27.0917,27.0996,27.0126,27.0442,112300.0
2013-02-07 10:25:00,34.19,34.21,34.13,34.15,171500.0,27.0442,27.06,26.9967,27.0126,171500.0
2013-02-07 10:30:00,34.14,34.15,34.1,34.11,115500.0,27.0047,27.0126,26.973,26.9809,115500.0
2013-02-07 10:35:00,34.11,34.14,34.07,34.14,181000.0,26.9809,27.0047,26.9493,27.0047,181000.0
2013-02-07 10:40:00,34.15,34.16,34.14,34.14,117900.0,27.0126,27.0205,27.0047,27.0047,117900.0
2013-02-07 10:45:00,34.14,34.15,34.08,34.1,146400.0,27.0047,27.0126,26.9572,26.973,146400.0
2013-02-07 10:50:00,34.1,34.14,34.05,34.05,326000.0,26.973,27.0047,26.9335,26.9335,326000.0
2013-02-07 10:55:00,34.05,34.11,34.05,34.08,164200.0,26.9335,26.9809,26.9335,26.9572,164200.0
2013-02-07 11:00:00,34.08,34.1,34.06,34.1,124500.0,26.9572,26.973,26.9414,26.973,124500.0
2013-02-07 11:05:00,34.1,34.11,34.07,34.09,169500.0,26.973,26.9809,26.9493,26.9651,169500.0
2013-02-07 11:10:00,34.08,34.09,34.07,34.07,108700.0,26.9572,26.9651,26.9493,26.9493,108700.0
2013-02-07 11:15:00,34.07,34.1,34.06,34.06,102800.0,26.9493,26.973,26.9414,26.9414,102800.0
2013-02-07 11:20:00,34.06,34.11,34.05,34.1,121400.0,26.9414,26.9809,26.9335,26.973,121400.0
2013-02-07 11:25:00,34.09,34.1,34.06,34.09,87300.0,26.9651,26.973,26.9414,26.9651,87300.0
2013-02-07 11:30:00,34.08,34.1,34.06,34.09,90200.0,26.9572,26.973,26.9414,26.9651,90200.0
2013-02-07 11:35:00,34.09,34.1,34.03,34.06,112900.0,26.9651,26.973,26.9176,26.9414,112900.0
2013-02-07 11:40:00,34.06,34.08,34.03,34.07,116100.0,26.9414,26.9572,26.9176,26.9493,116100.0
2013-02-07 11:45:00,34.06,34.07,34.04,34.05,89600.0,26.9414,26.9493,26.9256,26.9335,89600.0
2013-02-07 11:50:00,34.05,34.08,34.05,34.07,56200.0,26.9335,26.9572,26.9335,26.9493,56200.0
2013-02-07 11:55:00,34.07,34.07,34.05,34.05,46400.0,26.9493,26.9493,26.9335,26.9335,46400.0
2013-02-07 12:00:00,34.05,34.09,34.04,34.08,115600.0,26.9335,26.9651,26.9256,26.9572,115600.0
2013-02-07 12:05:00,34.08,34.11,34.07,34.09,107700.0,26.9572,26.9809,26.9493,26.9651,107700.0
2013-02-07 12:10:00,34.09,34.14,34.09,34.13,76300.0,26.9651,27.0047,26.9651,26.9967,76300.0
2013-02-07 12:15:00,34.13,34.15,34.09,34.13,107300.0,26.9967,27.0126,26.9651,26.9967,107300.0
2013-02-07 12:20:00,34.13,34.14,34.09,34.11,52000.0,26.9967,27.0047,26.9651,26.9809,52000.0
2013-02-07 12:25:00,34.1,34.14,34.1,34.13,84300.0,26.973,27.0047,26.973,26.9967,84300.0
2013-02-07 12:30:00,34.12,34.15,34.12,34.13,114500.0,26.9888,27.0126,26.9888,26.9967,114500.0
2013-02-07 12:35:00,34.13,34.15,34.13,34.13,73600.0,26.9967,27.0126,26.9967,26.9967,73600.0
2013-02-07 12:40:00,34.13,34.15,34.13,34.13,54000.0,26.9967,27.0126,26.9967,26.9967,54000.0
2013-02-07 12:45:00,34.13,34.16,34.12,34.12,79800.0,26.9967,27.0205,26.9888,26.9888,79800.0
2013-02-07 12:50:00,34.13,34.15,34.12,34.14,89200.0,26.9967,27.0126,26.9888,27.0047,89200.0
2013-02-07 12:55:00,34.13,34.16,34.12,34.15,139400.0,26.9967,27.0205,26.9888,27.0126,139400.0
2013-02-07 13:00:00,34.15,34.16,34.13,34.14,73000.0,27.0126,27.0205,26.9967,27.0047,73000.0
2013-02-07 13:05:00,34.13,34.14,34.11,34.11,90300.0,26.9967,27.0047,26.9809,26.9809,90300.0
2013-02-07 13:10:00,34.11,34.13,34.1,34.11,65100.0,26.9809,26.9967,26.973,26.9809,65100.0
2013-02-07 13:15:00,34.11,34.14,34.1,34.14,51200.0,26.9809,27.0047,26.973,27.0047,51200.0
2013-02-07 13:20:00,34.14,34.14,34.11,34.12,75500.0,27.0047,27.0047,26.9809,26.9888,75500.0
2013-02-07 13:25:00,34.13,34.18,34.12,34.16,83100.0,26.9967,27.0363,26.9888,27.0205,83100.0
2013-02-07 13:30:00,34.16,34.19,34.14,34.16,108300.0,27.0205,27.0442,27.0047,27.0205,108300.0
2013-02-07 13:35:00,34.16,34.18,34.15,34.16,87100.0,27.0205,27.0363,27.0126,27.0205,87100.0
2013-02-07 13:40:00,34.16,34.23,34.16,34.23,177800.0,27.0205,27.0758,27.0205,27.0758,177800.0
2013-02-07 13:45:00,34.23,34.25,34.22,34.23,69000.0,27.0758,27.0917,27.0679,27.0758,69000.0
2013-02-07 13:50:00,34.23,34.23,34.19,34.21,68600.0,27.0758,27.0758,27.0442,27.06,68600.0
2013-02-07 13:55:00,34.21,34.23,34.19,34.23,68600.0,27.06,27.0758,27.0442,27.0758,68600.0
2013-02-07 14:00:00,34.23,34.26,34.22,34.25,210400.0,27.0758,27.0996,27.0679,27.0917,210400.0
2013-02-07 14:05:00,34.24,34.26,34.24,34.25,112500.0,27.0838,27.0996,27.0838,27.0917,112500.0
2013-02-07 14:10:00,34.25,34.27,34.24,34.26,114200.0,27.0917,27.1075,27.0838,27.0996,114200.0
2013-02-07 14:15:00,34.25,34.27,34.25,34.25,97700.0,27.0917,27.1075,27.0917,27.0917,97700.0
2013-02-07 14:20:00,34.25,34.29,34.25,34.26,114200.0,27.0917,27.1233,27.0917,27.0996,114200.0
2013-02-07 14:25:00,34.27,34.32,34.26,34.31,115400.0,27.1075,27.147,27.0996,27.1391,115400.0
2013-02-07 14:30:00,34.31,34.32,34.27,34.27,125900.0,27.1391,27.147,27.1075,27.1075,125900.0
2013-02-07 14:35:00,34.27,34.32,34.27,34.3,107700.0,27.1075,27.147,27.1075,27.1312,107700.0
2013-02-07 14:40:00,34.3,34.32,34.29,34.3,98400.0,27.1312,27.147,27.1233,27.1312,98400.0
2013-02-07 14:45:00,34.31,34.34,34.3,34.34,118000.0,27.1391,27.1629,27.1312,27.1629,118000.0
2013-02-07 14:50:00,34.33,34.34,34.3,34.3,109600.0,27.1549,27.1629,27.1312,27.1312,109600.0
2013-02-07 14:55:00,34.3,34.34,34.3,34.33,101500.0,27.1312,27.1629,27.1312,27.1549,101500.0
2013-02-07 15:00:00,34.32,34.33,34.31,34.31,75400.0,27.147,27.1549,27.1391,27.1391,75400.0
2013-02-07 15:05:00,34.31,34.34,34.31,34.32,129600.0,27.1391,27.1629,27.1391,27.147,129600.0
2013-02-07 15:10:00,34.32,34.35,34.31,34.31,142200.0,27.147,27.1708,27.1391,27.1391,142200.0
2013-02-07 15:15:00,34.31,34.34,34.31,34.34,101600.0,27.1391,27.1629,27.1391,27.1629,101600.0
2013-02-07 15:20:00,34.34,34.34,34.3,34.31,121200.0,27.1629,27.1629,27.1312,27.1391,121200.0
2013-02-07 15:25:00,34.31,34.32,34.31,34.31,111000.0,27.1391,27.147,27.1391,27.1391,111000.0
2013-02-07 15:30:00,34.32,34.32,34.31,34.32,140100.0,27.147,27.147,27.1391,27.147,140100.0
2013-02-07 15:35:00,34.31,34.36,34.29,34.33,316700.0,27.1391,27.1787,27.1233,27.1549,316700.0
2013-02-07 15:40:00,34.33,34.36,34.31,34.33,296900.0,27.1549,27.1787,27.1391,27.1549,296900.0
2013-02-07 15:45:00,34.34,34.35,34.33,34.34,204000.0,27.1629,27.1708,27.1549,27.1629,204000.0
2013-02-07 15:50:00,34.35,34.35,34.29,34.32,413000.0,27.1708,27.1708,27.1233,27.147,413000.0
2013-02-07 15:55:00,34.32,34.38,34.32,34.38,572700.0,27.147,27.1945,27.147,27.1945,572700.0
2013-02-08 09:30:00,34.39,34.66,34.37,34.66,472700.0,27.2024,27.416,27.1866,27.416,472700.0
2013-02-08 09:35:00,34.65,34.65,34.43,34.47,121000.0,27.4081,27.4081,27.234,27.2657,121000.0
2013-02-08 09:40:00,34.47,34.55,34.43,34.52,150100.0,27.2657,27.329,27.234,27.3052,150100.0
2013-02-08 09:45:00,34.53,34.57,34.47,34.48,214300.0,27.3131,27.3448,27.2657,27.2736,214300.0
2013-02-08 09:50:00,34.49,34.52,34.49,34.49,82500.0,27.2815,27.3052,27.2815,27.2815,82500.0
2013-02-08 09:55:00,34.49,34.5,34.46,34.49,393900.0,27.2815,27.2894,27.2578,27.2815,393900.0
2013-02-08 10:00:00,34.49,34.5,34.47,34.48,183100.0,27.2815,27.2894,27.2657,27.2736,183100.0
2013-02-08 10:05:00,34.48,34.49,34.41,34.42,373400.0,27.2736,27.2815,27.2182,27.2261,373400.0
2013-02-08 10:10:00,34.42,34.44,34.38,34.38,289100.0,27.2261,27.242,27.1945,27.1945,289100.0
2013-02-08 10:15:00,34.38,34.41,34.36,34.36,222900.0,27.1945,27.2182,27.1787,27.1787,222900.0
2013-02-08 10:20:00,34.36,34.38,34.36,34.38,70400.0,27.1787,27.1945,27.1787,27.1945,70400.0
2013-02-08 10:25:00,34.38,34.4,34.36,34.36,85300.0,27.1945,27.2103,27.1787,27.1787,85300.0
2013-02-08 10:30:00,34.36,34.38,34.35,34.37,201500.0,27.1787,27.1945,27.1708,27.1866,201500.0
2013-02-08 10:35:00,34.36,34.38,34.35,34.36,101000.0,27.1787,27.1945,27.1708,27.1787,101000.0
2013-02-08 10:40:00,34.36,34.37,34.31,34.32,82200.0,27.1787,27.1866,27.1391,27.147,82200.0
2013-02-08 10:45:00,34.31,34.34,34.29,34.34,202200.0,27.1391,27.1629,27.1233,27.1629,202200.0
2013-02-08 10:50:00,34.34,34.38,34.31,34.37,272900.0,27.1629,27.1945,27.1391,27.1866,272900.0
2013-02-08 10:55:00,34.37,34.39,34.34,34.37,106000.0,27.1866,27.2024,27.1629,27.1866,106000.0
2013-02-08 11:00:00,34.37,34.42,34.36,34.38,339700.0,27.1866,27.2261,27.1787,27.1945,339700.0
2013-02-08 11:05:00,34.38,34.41,34.38,34.4,72500.0,27.1945,27.2182,27.1945,27.2103,72500.0
2013-02-08 11:10:00,34.4,34.41,34.34,34.36,206800.0,27.2103,27.2182,27.1629,27.1787,206800.0
2013-02-08 11:15:00,34.36,34.39,34.34,34.38,210100.0,27.1787,27.2024,27.1629,27.1945,210100.0
2013-02-08 11:20:00,34.39,34.4,34.37,34.39,108000.0,27.2024,27.2103,27.1866,27.2024,108000.0
2013-02-08 11:25:00,34.39,34.42,34.39,34.41,131000.0,27.2024,27.2261,27.2024,27.2182,131000.0
2013-02-08 11:30:00,34.41,34.41,34.38,34.39,84400.0,27.2182,27.2182,27.1945,27.2024,84400.0
2013-02-08 11:35:00,34.39,34.39,34.35,34.35,78000.0,27.2024,27.2024,27.1708,27.1708,78000.0
2013-02-08 11:40:00,34.35,34.4,34.35,34.4,74500.0,27.1708,27.2103,27.1708,27.2103,74500.0
2013-02-08 11:45:00,34.4,34.44,34.39,34.42,142600.0,27.2103,27.242,27.2024,27.2261,142600.0
2013-02-08 11:50:00,34.42,34.47,34.42,34.46,168300.0,27.2261,27.2657,27.2261,27.2578,168300.0
2013-02-08 11:55:00,34.46,34.46,34.43,34.43,41300.0,27.2578,27.2578,27.234,27.234,41300.0
2013-02-08 12:00:00,34.43,34.43,34.38,34.39,89100.0,27.234,27.234,27.1945,27.2024,89100.0
2013-02-08 12:05:00,34.39,34.4,34.38,34.39,67100.0,27.2024,27.2103,27.1945,27.2024,67100.0
2013-02-08 12:10:00,34.39,34.4,34.37,34.4,130600.0,27.2024,27.2103,27.1866,27.2103,130600.0
2013-02-08 12:15:00,34.39,34.4,34.37,34.37,43600.0,27.2024,27.2103,27.1866,27.1866,43600.0
2013-02-08 12:20:00,34.37,34.38,34.34,34.34,73600.0,27.1866,27.1945,27.1629,27.1629,73600.0
2013-02-08 12:25:00,34.34,34.37,34.33,34.37,53100.0,27.1629,27.1866,27.1549,27.1866,53100.0
2013-02-08 12:30:00,34.37,34.4,34.37,34.4,58800.0,27.1866,27.2103,27.1866,27.2103,58800.0
2013-02-08 12:35:00,34.4,34.42,34.39,34.41,63600.0,27.2103,27.2261,27.2024,27.2182,63600.0
2013-02-08 12:40:00,34.41,34.43,34.4,34.43,47600.0,27.2182,27.234,27.2103,27.234,47600.0
2013-02-08 12:45:00,34.42,34.42,34.37,34.37,86600.0,27.2261,27.2261,27.1866,27.1866,86600.0
2013-02-08 12:50:00,34.37,34.38,34.36,34.36,59900.0,27.1866,27.1945,27.1787,27.1787,59900.0
2013-02-08 12:55:00,34.36,34.37,34.36,34.37,35000.0,27.1787,27.1866,27.1787,27.1866,35000.0
2013-02-08 13:00:00,34.37,34.38,34.36,34.38,50600.0,27.1866,27.1945,27.1787,27.1945,50600.0
2013-02-08 13:05:00,34.37,34.39,34.36,34.38,61300.0,27.1866,27.2024,27.1787,27.1945,61300.0
2013-02-08 13:10:00,34.38,34.39,34.37,34.38,73100.0,27.1945,27.2024,27.1866,27.1945,73100.0
2013-02-08 13:15:00,34.38,34.38,34.36,34.36,32200.0,27.1945,27.1945,27.1787,27.1787,32200.0
2013-02-08 13:20:00,34.36,34.37,34.35,34.36,39400.0,27.1787,27.1866,27.1708,27.1787,39400.0
2013-02-08 13:25:00,34.35,34.36,34.34,34.34,62100.0,27.1708,27.1787,27.1629,27.1629,62100.0
2013-02-08 13:30:00,34.34,34.35,34.34,34.34,61600.0,27.1629,27.1708,27.1629,27.1629,61600.0
2013-02-08 13:35:00,34.34,34.35,34.32,34.32,110500.0,27.1629,27.1708,27.147,27.147,110500.0
2013-02-08 13:40:00,34.32,34.39,34.32,34.37,157400.0,27.147,27.2024,27.147,27.1866,157400.0
2013-02-08 13:45:00,34.38,34.38,34.35,34.36,81400.0,27.1945,27.1945,27.1708,27.1787,81400.0
2013-02-08 13:50:00,34.35,34.36,34.33,34.33,64900.0,27.1708,27.1787,27.1549,27.1549,64900.0
2013-02-08 13:55:00,34.33,34.34,34.33,34.33,66600.0,27.1549,27.1629,27.1549,27.1549,66600.0
2013-02-08 14:00:00,34.33,34.34,34.32,34.34,83600.0,27.1549,27.1629,27.147,27.1629,83600.0
2013-02-08 14:05:00,34.33,34.34,34.33,34.33,51300.0,27.1549,27.1629,27.1549,27.1549,51300.0
2013-02-08 14:10:00,34.34,34.35,34.33,34.34,84900.0,27.1629,27.1708,27.1549,27.1629,84900.0
2013-02-08 14:15:00,34.34,34.35,34.33,34.33,58700.0,27.1629,27.1708,27.1549,27.1549,58700.0
2013-02-08 14:20:00,34.33,34.34,34.33,34.34,73100.0,27.1549,27.1629,27.1549,27.1629,73100.0
2013-02-08 14:25:00,34.34,34.36,34.34,34.35,61100.0,27.1629,27.1787,27.1629,27.1708,61100.0
2013-02-08 14:30:00,34.35,34.36,34.33,34.35,103900.0,27.1708,27.1787,27.1549,27.1708,103900.0
2013-02-08 14:35:00,34.36,34.36,34.35,34.36,59000.0,27.1787,27.1787,27.1708,27.1787,59000.0
2013-02-08 14:40:00,34.35,34.37,34.35,34.36,73600.0,27.1708,27.1866,27.1708,27.1787,73600.0
2013-02-08 14:45:00,34.36,34.37,34.35,34.35,113900.0,27.1787,27.1866,27.1708,27.1708,113900.0
2013-02-08 14:50:00,34.35,34.37,34.35,34.36,89700.0,27.1708,27.1866,27.1708,27.1787,89700.0
2013-02-08 14:55:00,34.36,34.38,34.36,34.37,109300.0,27.1787,27.1945,27.1787,27.1866,109300.0
2013-02-08 15:00:00,34.37,34.38,34.36,34.37,88900.0,27.1866,27.1945,27.1787,27.1866,88900.0
2013-02-08 15:05:00,34.37,34.4,34.36,34.38,77700.0,27.1866,27.2103,27.1787,27.1945,77700.0
2013-02-08 15:10:00,34.38,34.42,34.38,34.41,85000.0,27.1945,27.2261,27.1945,27.2182,85000.0
2013-02-08 15:15:00,34.42,34.42,34.39,34.39,95100.0,27.2261,27.2261,27.2024,27.2024,95100.0
2013-02-08 15:20:00,34.4,34.41,34.39,34.4,151200.0,27.2103,27.2182,27.2024,27.2103,151200.0
2013-02-08 15:25:00,34.41,34.43,34.39,34.41,161800.0,27.2182,27.234,27.2024,27.2182,161800.0
2013-02-08 15:30:00,34.41,34.41,34.34,34.36,101500.0,27.2182,27.2182,27.1629,27.1787,101500.0
2013-02-08 15:35:00,34.36,34.4,34.35,34.39,193700.0,27.1787,27.2103,27.1708,27.2024,193700.0
2013-02-08 15:40:00,34.39,34.43,34.38,34.42,147800.0,27.2024,27.234,27.1945,27.2261,147800.0
2013-02-08 15:45:00,34.43,34.43,34.36,34.37,155200.0,27.234,27.234,27.1787,27.1866,155200.0
2013-02-08 15:50:00,34.36,34.37,34.36,34.37,105500.0,27.1787,27.1866,27.1787,27.1866,105500.0
2013-02-08 15:55:00,34.37,34.4,34.35,34.4,419100.0,27.1866,27.2103,27.1708,27.2103,419100.0
2013-02-11 09:30:00,34.42,34.47,34.31,34.33,211000.0,27.2261,27.2657,27.1391,27.1549,211000.0
2013-02-11 09:35:00,34.34,34.43,34.31,34.42,147400.0,27.1629,27.234,27.1391,27.2261,147400.0
2013-02-11 09:40:00,34.42,34.45,34.34,34.36,171800.0,27.2261,27.2499,27.1629,27.1787,171800.0
2013-02-11 09:45:00,34.36,34.41,34.32,34.38,141100.0,27.1787,27.2182,27.147,27.1945,141100.0
2013-02-11 09:50:00,34.38,34.38,34.34,34.36,77800.0,27.1945,27.1945,27.1629,27.1787,77800.0
2013-02-11 09:55:00,34.37,34.39,34.35,34.37,196900.0,27.1866,27.2024,27.1708,27.1866,196900.0
2013-02-11 10:00:00,34.38,34.39,34.35,34.38,199800.0,27.1945,27.2024,27.1708,27.1945,199800.0
2013-02-11 10:05:00,34.38,34.47,34.37,34.45,151800.0,27.1945,27.2657,27.1866,27.2499,151800.0
2013-02-11 10:10:00,34.45,34.49,34.44,34.45,88000.0,27.2499,27.2815,27.242,27.2499,88000.0
2013-02-11 10:15:00,34.44,34.45,34.37,34.37,42700.0,27.242,27.2499,27.1866,27.1866,42700.0
2013-02-11 10:20:00,34.37,34.42,34.36,34.41,181300.0,27.1866,27.2261,27.1787,27.2182,181300.0
2013-02-11 10:25:00,34.41,34.47,34.4,34.46,93000.0,27.2182,27.2657,27.2103,27.2578,93000.0
2013-02-11 10:30:00,34.46,34.46,34.42,34.45,68100.0,27.2578,27.2578,27.2261,27.2499,68100.0
2013-02-11 10:35:00,34.45,34.47,34.41,34.42,115200.0,27.2499,27.2657,27.2182,27.2261,115200.0
2013-02-11 10:40:00,34.42,34.46,34.41,34.44,56200.0,27.2261,27.2578,27.2182,27.242,56200.0
2013-02-11 10:45:00,34.44,34.49,34.42,34.48,120100.0,27.242,27.2815,27.2261,27.2736,120100.0
2013-02-11 10:50:00,34.48,34.49,34.45,34.47,88200.0,27.2736,27.2815,27.2499,27.2657,88200.0
2013-02-11 10:55:00,34.46,34.47,34.42,34.47,137700.0,27.2578,27.2657,27.2261,27.2657,137700.0
2013-02-11 11:00:00,34.46,34.47,34.43,34.45,82100.0,27.2578,27.2657,27.234,27.2499,82100.0
2013-02-11 11:05:00,34.45,34.47,34.43,34.45,103700.0,27.2499,27.2657,27.234,27.2499,103700.0
2013-02-11 11:10:00,34.45,34.46,34.43,34.45,75500.0,27.2499,27.2578,27.234,27.2499,75500.0
2013-02-11 11:15:00,34.44,34.47,34.43,34.43,99400.0,27.242,27.2657,27.234,27.234,99400.0
2013-02-11 11:20:00,34.44,34.44,34.4,34.4,85200.0,27.242,27.242,27.2103,27.2103,85200.0
2013-02-11 11:25:00,34.4,34.41,34.38,34.38,56100.0,27.2103,27.2182,27.1945,27.1945,56100.0
2013-02-11 11:30:00,34.38,34.4,34.38,34.39,77600.0,27.1945,27.2103,27.1945,27.2024,77600.0
2013-02-11 11:35:00,34.38,34.39,34.34,34.34,93600.0,27.1945,27.2024,27.1629,27.1629,93600.0
2013-02-11 11:40:00,34.35,34.37,34.35,34.36,80700.0,27.1708,27.1866,27.1708,27.1787,80700.0
2013-02-11 11:45:00,34.36,34.37,34.35,34.36,64600.0,27.1787,27.1866,27.1708,27.1787,64600.0
2013-02-11 11:50:00,34.35,34.38,34.34,34.35,63400.0,27.1708,27.1945,27.1629,27.1708,63400.0
2013-02-11 11:55:00,34.36,34.36,34.32,34.33,90400.0,27.1787,27.1787,27.147,27.1549,90400.0
2013-02-11 12:00:00,34.32,34.36,34.32,34.36,45900.0,27.147,27.1787,27.147,27.1787,45900.0
2013-02-11 12:05:00,34.36,34.37,34.31,34.32,59400.0,27.1787,27.1866,27.1391,27.147,59400.0
2013-02-11 12:10:00,34.31,34.32,34.29,34.3,65900.0,27.1391,27.147,27.1233,27.1312,65900.0
2013-02-11 12:15:00,34.29,34.3,34.28,34.29,54500.0,27.1233,27.1312,27.1154,27.1233,54500.0
2013-02-11 12:20:00,34.29,34.31,34.29,34.3,56300.0,27.1233,27.1391,27.1233,27.1312,56300.0
2013-02-11 12:25:00,34.3,34.31,34.3,34.3,19100.0,27.1312,27.1391,27.1312,27.1312,19100.0
2013-02-11 12:30:00,34.3,34.31,34.29,34.3,81500.0,27.1312,27.1391,27.1233,27.1312,81500.0
2013-02-11 12:35:00,34.3,34.31,34.29,34.3,51000.0,27.1312,27.1391,27.1233,27.1312,51000.0
2013-02-11 12:40:00,34.29,34.3,34.28,34.28,54200.0,27.1233,27.1312,27.1154,27.1154,54200.0
2013-02-11 12:45:00,34.28,34.29,34.27,34.29,35000.0,27.1154,27.1233,27.1075,27.1233,35000.0
2013-02-11 12:50:00,34.28,34.3,34.28,34.29,52100.0,27.1154,27.1312,27.1154,27.1233,52100.0
2013-02-11 12:55:00,34.3,34.32,34.29,34.31,60700.0,27.1312,27.147,27.1233,27.1391,60700.0
2013-02-11 13:00:00,34.31,34.33,34.31,34.31,46000.0,27.1391,27.1549,27.1391,27.1391,46000.0
2013-02-11 13:05:00,34.32,34.32,34.29,34.29,40700.0,27.147,27.147,27.1233,27.1233,40700.0
2013-02-11 13:10:00,34.29,34.3,34.28,34.28,38300.0,27.1233,27.1312,27.1154,27.1154,38300.0
2013-02-11 13:15:00,34.28,34.29,34.28,34.29,48900.0,27.1154,27.1233,27.1154,27.1233,48900.0
2013-02-11 13:20:00,34.29,34.31,34.28,34.3,52800.0,27.1233,27.1391,27.1154,27.1312,52800.0
2013-02-11 13:25:00,34.3,34.31,34.3,34.3,51800.0,27.1312,27.1391,27.1312,27.1312,51800.0
2013-02-11 13:30:00,34.31,34.31,34.29,34.29,59900.0,27.1391,27.1391,27.1233,27.1233,59900.0
2013-02-11 13:35:00,34.29,34.3,34.29,34.29,44100.0,27.1233,27.1312,27.1233,27.1233,44100.0
2013-02-11 13:40:00,34.29,34.33,34.29,34.33,97000.0,27.1233,27.1549,27.1233,27.1549,97000.0
2013-02-11 13:45:00,34.33,34.33,34.29,34.29,113300.0,27.1549,27.1549,27.1233,27.1233,113300.0
2013-02-11 13:50:00,34.29,34.31,34.28,34.3,71600.0,27.1233,27.1391,27.1154,27.1312,71600.0
2013-02-11 13:55:00,34.3,34.32,34.3,34.31,59100.0,27.1312,27.147,27.1312,27.1391,59100.0
2013-02-11 14:00:00,34.32,34.32,34.29,34.29,92500.0,27.147,27.147,27.1233,27.1233,92500.0
2013-02-11 14:05:00,34.3,34.3,34.29,34.29,57400.0,27.1312,27.1312,27.1233,27.1233,57400.0
2013-02-11 14:10:00,34.29,34.3,34.29,34.29,44800.0,27.1233,27.1312,27.1233,27.1233,44800.0
2013-02-11 14:15:00,34.3,34.3,34.29,34.3,64700.0,27.1312,27.1312,27.1233,27.1312,64700.0
2013-02-11 14:20:00,34.3,34.3,34.29,34.3,87700.0,27.1312,27.1312,27.1233,27.1312,87700.0
2013-02-11 14:25:00,34.3,34.3,34.29,34.3,41800.0,27.1312,27.1312,27.1233,27.1312,41800.0
2013-02-11 14:30:00,34.3,34.3,34.29,34.3,39200.0,27.1312,27.1312,27.1233,27.1312,39200.0
2013-02-11 14:35:00,34.29,34.3,34.29,34.3,36600.0,27.1233,27.1312,27.1233,27.1312,36600.0
2013-02-11 14:40:00,34.3,34.3,34.29,34.3,40600.0,27.1312,27.1312,27.1233,27.1312,40600.0
2013-02-11 14:45:00,34.3,34.3,34.28,34.28,82700.0,27.1312,27.1312,27.1154,27.1154,82700.0
2013-02-11 14:50:00,34.28,34.3,34.28,34.29,87900.0,27.1154,27.1312,27.1154,27.1233,87900.0
2013-02-11 14:55:00,34.3,34.3,34.28,34.3,79200.0,27.1312,27.1312,27.1154,27.1312,79200.0
2013-02-11 15:00:00,34.3,34.32,34.29,34.31,110300.0,27.1312,27.147,27.1233,27.1391,110300.0
2013-02-11 15:05:00,34.31,34.34,34.31,34.32,105000.0,27.1391,27.1629,27.1391,27.147,105000.0
2013-02-11 15:10:00,34.32,34.35,34.32,34.35,103500.0,27.147,27.1708,27.147,27.1708,103500.0
2013-02-11 15:15:00,34.35,34.36,34.32,34.32,99300.0,27.1708,27.1787,27.147,27.147,99300.0
2013-02-11 15:20:00,34.32,34.33,34.31,34.32,103800.0,27.147,27.1549,27.1391,27.147,103800.0
2013-02-11 15:25:00,34.32,34.32,34.3,34.31,78800.0,27.147,27.147,27.1312,27.1391,78800.0
2013-02-11 15:30:00,34.31,34.32,34.29,34.3,136700.0,27.1391,27.147,27.1233,27.1312,136700.0
2013-02-11 15:35:00,34.29,34.31,34.28,34.28,158700.0,27.1233,27.1391,27.1154,27.1154,158700.0
2013-02-11 15:40:00,34.28,34.3,34.28,34.3,155900.0,27.1154,27.1312,27.1154,27.1312,155900.0
2013-02-11 15:45:00,34.3,34.31,34.27,34.27,504700.0,27.1312,27.1391,27.1075,27.1075,504700.0
2013-02-11 15:50:00,34.28,34.3,34.24,34.25,267200.0,27.1154,27.1312,27.0838,27.0917,267200.0
2013-02-11 15:55:00,34.25,34.28,34.24,34.25,401500.0,27.0917,27.1154,27.0838,27.0917,401500.0
2013-02-12 09:30:00,34.27,34.33,34.21,34.21,141300.0,27.1075,27.1549,27.06,27.06,141300.0
2013-02-12 09:35:00,34.22,34.34,34.21,34.33,161300.0,27.0679,27.1629,27.06,27.1549,161300.0
2013-02-12 09:40:00,34.33,34.36,34.33,34.35,98700.0,27.1549,27.1787,27.1549,27.1708,98700.0
2013-02-12 09:45:00,34.34,34.38,34.32,34.34,224000.0,27.1629,27.1945,27.147,27.1629,224000.0
2013-02-12 09:50:00,34.33,34.36,34.31,34.31,96700.0,27.1549,27.1787,27.1391,27.1391,96700.0
2013-02-12 09:55:00,34.31,34.33,34.28,34.33,56300.0,27.1391,27.1549,27.1154,27.1549,56300.0
2013-02-12 10:00:00,34.33,34.36,34.31,34.34,84100.0,27.1549,27.1787,27.1391,27.1629,84100.0
2013-02-12 10:05:00,34.34,34.36,34.33,34.36,49800.0,27.1629,27.1787,27.1549,27.1787,49800.0
2013-02-12 10:10:00,34.36,34.36,34.29,34.33,266900.0,27.1787,27.1787,27.1233,27.1549,266900.0
2013-02-12 10:15:00,34.33,34.33,34.29,34.29,80300.0,27.1549,27.1549,27.1233,27.1233,80300.0
2013-02-12 10:20:00,34.29,34.31,34.29,34.31,128500.0,27.1233,27.1391,27.1233,27.1391,128500.0
2013-02-12 10:25:00,34.32,34.36,34.31,34.33,163600.0,27.147,27.1787,27.1391,27.1549,163600.0
2013-02-12 10:30:00,34.33,34.37,34.33,34.35,72000.0,27.1549,27.1866,27.1549,27.1708,72000.0
2013-02-12 10:35:00,34.35,34.39,34.35,34.39,83300.0,27.1708,27.2024,27.1708,27.2024,83300.0
2013-02-12 10:40:00,34.39,34.4,34.38,34.4,27400.0,27.2024,27.2103,27.1945,27.2103,27400.0
2013-02-12 10:45:00,34.39,34.43,34.39,34.43,56900.0,27.2024,27.234,27.2024,27.234,56900.0
2013-02-12 10:50:00,34.43,34.5,34.42,34.5,125000.0,27.234,27.2894,27.2261,27.2894,125000.0
2013-02-12 10:55:00,34.5,34.5,34.44,34.45,114600.0,27.2894,27.2894,27.242,27.2499,114600.0
2013-02-12 11:00:00,34.46,34.46,34.42,34.42,48600.0,27.2578,27.2578,27.2261,27.2261,48600.0
2013-02-12 11:05:00,34.43,34.47,34.43,34.45,68500.0,27.234,27.2657,27.234,27.2499,68500.0
2013-02-12 11:10:00,34.45,34.46,34.44,34.45,54200.0,27.2499,27.2578,27.242,27.2499,54200.0
2013-02-12 11:15:00,34.44,34.45,34.42,34.42,25000.0,27.242,27.2499,27.2261,27.2261,25000.0
2013-02-12 11:20:00,34.42,34.43,34.41,34.41,26900.0,27.2261,27.234,27.2182,27.2182,26900.0
2013-02-12 11:25:00,34.41,34.43,34.41,34.43,59000.0,27.2182,27.234,27.2182,27.234,59000.0
2013-02-12 11:30:00,34.42,34.44,34.42,34.42,74000.0,27.2261,27.242,27.2261,27.2261,74000.0
2013-02-12 11:35:00,34.42,34.44,34.4,34.41,97900.0,27.2261,27.242,27.2103,27.2182,97900.0
2013-02-12 11:40:00,34.42,34.44,34.41,34.44,57000.0,27.2261,27.242,27.2182,27.242,57000.0
2013-02-12 11:45:00,34.45,34.45,34.41,34.42,75200.0,27.2499,27.2499,27.2182,27.2261,75200.0
2013-02-12 11:50:00,34.42,34.43,34.4,34.4,36100.0,27.2261,27.234,27.2103,27.2103,36100.0
2013-02-12 11:55:00,34.41,34.43,34.41,34.43,34400.0,27.2182,27.234,27.2182,27.234,34400.0
2013-02-12 12:00:00,34.42,34.44,34.42,34.43,44100.0,27.2261,27.242,27.2261,27.234,44100.0
2013-02-12 12:05:00,34.43,34.44,34.43,34.43,41100.0,27.234,27.242,27.234,27.234,41100.0
2013-02-12 12:10:00,34.43,34.44,34.43,34.43,16500.0,27.234,27.242,27.234,27.234,16500.0
2013-02-12 12:15:00,34.44,34.48,34.43,34.47,112900.0,27.242,27.2736,27.234,27.2657,112900.0
2013-02-12 12:20:00,34.47,34.49,34.45,34.47,67300.0,27.2657,27.2815,27.2499,27.2657,67300.0
2013-02-12 12:25:00,34.47,34.48,34.46,34.46,80100.0,27.2657,27.2736,27.2578,27.2578,80100.0
2013-02-12 12:30:00,34.46,34.46,34.45,34.45,18000.0,27.2578,27.2578,27.2499,27.2499,18000.0
2013-02-12 12:35:00,34.45,34.46,34.45,34.45,22300.0,27.2499,27.2578,27.2499,27.2499,22300.0
2013-02-12 12:40:00,34.45,34.47,34.45,34.46,62700.0,27.2499,27.2657,27.2499,27.2578,62700.0
2013-02-12 12:45:00,34.46,34.47,34.46,34.47,25100.0,27.2578,27.2657,27.2578,27.2657,25100.0
2013-02-12 12:50:00,34.46,34.47,34.45,34.46,70800.0,27.2578,27.2657,27.2499,27.2578,70800.0
2013-02-12 12:55:00,34.46,34.47,34.45,34.45,65300.0,27.2578,27.2657,27.2499,27.2499,65300.0
2013-02-12 13:00:00,34.45,34.46,34.44,34.44,85500.0,27.2499,27.2578,27.242,27.242,85500.0
2013-02-12 13:05:00,34.45,34.46,34.44,34.44,64000.0,27.2499,27.2578,27.242,27.242,64000.0
2013-02-12 13:10:00,34.45,34.47,34.44,34.46,65500.0,27.2499,27.2657,27.242,27.2578,65500.0
2013-02-12 13:15:00,34.47,34.47,34.46,34.47,70500.0,27.2657,27.2657,27.2578,27.2657,70500.0
2013-02-12 13:20:00,34.47,34.47,34.46,34.47,79300.0,27.2657,27.2657,27.2578,27.2657,79300.0
2013-02-12 13:25:00,34.46,34.47,34.42,34.42,163200.0,27.2578,27.2657,27.2261,27.2261,163200.0
2013-02-12 13:30:00,34.43,34.43,34.39,34.4,56700.0,27.234,27.234,27.2024,27.2103,56700.0
2013-02-12 13:35:00,34.4,34.4,34.39,34.4,26800.0,27.2103,27.2103,27.2024,27.2103,26800.0
2013-02-12 13:40:00,34.39,34.4,34.39,34.39,13800.0,27.2024,27.2103,27.2024,27.2024,13800.0
2013-02-12 13:45:00,34.39,34.4,34.39,34.39,28700.0,27.2024,27.2103,27.2024,27.2024,28700.0
2013-02-12 13:50:00,34.4,34.4,34.35,34.35,96800.0,27.2103,27.2103,27.1708,27.1708,96800.0
2013-02-12 13:55:00,34.35,34.36,34.33,34.35,85300.0,27.1708,27.1787,27.1549,27.1708,85300.0
2013-02-12 14:00:00,34.36,34.4,34.35,34.4,115700.0,27.1787,27.2103,27.1708,27.2103,115700.0
2013-02-12 14:05:00,34.4,34.41,34.39,34.41,50300.0,27.2103,27.2182,27.2024,27.2182,50300.0
2013-02-12 14:10:00,34.41,34.41,34.39,34.39,83200.0,27.2182,27.2182,27.2024,27.2024,83200.0
2013-02-12 14:15:00,34.39,34.4,34.39,34.39,36100.0,27.2024,27.2103,27.2024,27.2024,36100.0
2013-02-12 14:20:00,34.4,34.4,34.36,34.36,63600.0,27.2103,27.2103,27.1787,27.1787,63600.0
2013-02-12 14:25:00,34.36,34.37,34.35,34.37,72600.0,27.1787,27.1866,27.1708,27.1866,72600.0
2013-02-12 14:30:00,34.37,34.39,34.36,34.37,54900.0,27.1866,27.2024,27.1787,27.1866,54900.0
2013-02-12 14:35:00,34.37,34.38,34.35,34.38,103100.0,27.1866,27.1945,27.1708,27.1945,103100.0
2013-02-12 14:40:00,34.38,34.38,34.37,34.38,36100.0,27.1945,27.1945,27.1866,27.1945,36100.0
2013-02-12 14:45:00,34.37,34.38,34.34,34.36,86100.0,27.1866,27.1945,27.1629,27.1787,86100.0
2013-02-12 14:50:00,34.36,34.36,34.35,34.35,36100.0,27.1787,27.1787,27.1708,27.1708,36100.0
2013-02-12 14:55:00,34.35,34.37,34.35,34.36,76500.0,27.1708,27.1866,27.1708,27.1787,76500.0
2013-02-12 15:00:00,34.36,34.39,34.35,34.38,91700.0,27.1787,27.2024,27.1708,27.1945,91700.0
2013-02-12 15:05:00,34.37,34.39,34.37,34.38,73000.0,27.1866,27.2024,27.1866,27.1945,73000.0
2013-02-12 15:10:00,34.38,34.39,34.38,34.38,26400.0,27.1945,27.2024,27.1945,27.1945,26400.0
2013-02-12 15:15:00,34.38,34.41,34.38,34.4,93400.0,27.1945,27.2182,27.1945,27.2103,93400.0
2013-02-12 15:20:00,34.4,34.41,34.39,34.39,70500.0,27.2103,27.2182,27.2024,27.2024,70500.0
2013-02-12 15:25:00,34.4,34.42,34.39,34.42,114200.0,27.2103,27.2261,27.2024,27.2261,114200.0
2013-02-12 15:30:00,34.42,34.42,34.36,34.36,84500.0,27.2261,27.2261,27.1787,27.1787,84500.0
2013-02-12 15:35:00,34.36,34.37,34.31,34.32,149300.0,27.1787,27.1866,27.1391,27.147,149300.0
2013-02-12 15:40:00,34.33,34.34,34.29,34.29,137300.0,27.1549,27.1629,27.1233,27.1233,137300.0
2013-02-12 15:45:00,34.3,34.3,34.27,34.27,218900.0,27.1312,27.1312,27.1075,27.1075,218900.0
2013-02-12 15:50:00,34.27,34.31,34.27,34.27,149800.0,27.1075,27.1391,27.1075,27.1075,149800.0
2013-02-12 15:55:00,34.27,34.3,34.24,34.3,406000.0,27.1075,27.1312,27.0838,27.1312,406000.0
2013-02-13 09:30:00,34.31,34.42,34.25,34.39,172200.0,27.1391,27.2261,27.0917,27.2024,172200.0
2013-02-13 09:35:00,34.39,34.46,34.37,34.42,102100.0,27.2024,27.2578,27.1866,27.2261,102100.0
2013-02-13 09:40:00,34.43,34.45,34.34,34.38,116400.0,27.234,27.2499,27.1629,27.1945,116400.0
2013-02-13 09:45:00,34.37,34.4,34.35,34.39,67800.0,27.1866,27.2103,27.1708,27.2024,67800.0
2013-02-13 09:50:00,34.38,34.39,34.36,34.38,66400.0,27.1945,27.2024,27.1787,27.1945,66400.0
2013-02-13 09:55:00,34.38,34.45,34.36,34.44,77400.0,27.1945,27.2499,27.1787,27.242,77400.0
2013-02-13 10:00:00,34.44,34.46,34.41,34.44,98100.0,27.242,27.2578,27.2182,27.242,98100.0
2013-02-13 10:05:00,34.44,34.49,34.44,34.47,74000.0,27.242,27.2815,27.242,27.2657,74000.0
2013-02-13 10:10:00,34.47,34.52,34.47,34.51,136600.0,27.2657,27.3052,27.2657,27.2973,136600.0
2013-02-13 10:15:00,34.52,34.55,34.51,34.54,93500.0,27.3052,27.329,27.2973,27.3211,93500.0
2013-02-13 10:20:00,34.55,34.55,34.47,34.48,139200.0,27.329,27.329,27.2657,27.2736,139200.0
2013-02-13 10:25:00,34.48,34.49,34.46,34.46,44400.0,27.2736,27.2815,27.2578,27.2578,44400.0
2013-02-13 10:30:00,34.46,34.49,34.44,34.48,86600.0,27.2578,27.2815,27.242,27.2736,86600.0
2013-02-13 10:35:00,34.48,34.5,34.45,34.5,90200.0,27.2736,27.2894,27.2499,27.2894,90200.0
2013-02-13 10:40:00,34.49,34.5,34.45,34.45,68400.0,27.2815,27.2894,27.2499,27.2499,68400.0
2013-02-13 10:45:00,34.45,34.48,34.45,34.46,72300.0,27.2499,27.2736,27.2499,27.2578,72300.0
2013-02-13 10:50:00,34.46,34.48,34.46,34.47,74700.0,27.2578,27.2736,27.2578,27.2657,74700.0
2013-02-13 10:55:00,34.48,34.48,34.46,34.46,82300.0,27.2736,27.2736,27.2578,27.2578,82300.0
2013-02-13 11:00:00,34.46,34.47,34.44,34.46,65800.0,27.2578,27.2657,27.242,27.2578,65800.0
2013-02-13 11:05:00,34.45,34.48,34.44,34.45,91900.0,27.2499,27.2736,27.242,27.2499,91900.0
2013-02-13 11:10:00,34.45,34.46,34.44,34.45,65600.0,27.2499,27.2578,27.242,27.2499,65600.0
2013-02-13 11:15:00,34.46,34.47,34.43,34.45,108400.0,27.2578,27.2657,27.234,27.2499,108400.0
2013-02-13 11:20:00,34.44,34.47,34.43,34.45,58500.0,27.242,27.2657,27.234,27.2499,58500.0
2013-02-13 11:25:00,34.44,34.47,34.43,34.46,105300.0,27.242,27.2657,27.234,27.2578,105300.0
2013-02-13 11:30:00,34.46,34.46,34.44,34.45,45500.0,27.2578,27.2578,27.242,27.2499,45500.0
2013-02-13 11:35:00,34.45,34.46,34.45,34.46,57900.0,27.2499,27.2578,27.2499,27.2578,57900.0
2013-02-13 11:40:00,34.45,34.47,34.43,34.46,64400.0,27.2499,27.2657,27.234,27.2578,64400.0
2013-02-13 11:45:00,34.47,34.51,34.46,34.5,51600.0,27.2657,27.2973,27.2578,27.2894,51600.0
2013-02-13 11:50:00,34.51,34.52,34.49,34.5,71800.0,27.2973,27.3052,27.2815,27.2894,71800.0
2013-02-13 11:55:00,34.5,34.5,34.46,34.46,57900.0,27.2894,27.2894,27.2578,27.2578,57900.0
2013-02-13 12:00:00,34.47,34.47,34.46,34.46,38800.0,27.2657,27.2657,27.2578,27.2578,38800.0
2013-02-13 12:05:00,34.47,34.5,34.46,34.48,54700.0,27.2657,27.2894,27.2578,27.2736,54700.0
2013-02-13 12:10:00,34.48,34.49,34.47,34.48,51500.0,27.2736,27.2815,27.2657,27.2736,51500.0
2013-02-13 12:15:00,34.48,34.51,34.47,34.51,33700.0,27.2736,27.2973,27.2657,27.2973,33700.0
2013-02-13 12:20:00,34.5,34.53,34.5,34.52,31600.0,27.2894,27.3131,27.2894,27.3052,31600.0
2013-02-13 12:25:00,34.52,34.53,34.51,34.52,52200.0,27.3052,27.3131,27.2973,27.3052,52200.0
2013-02-13 12:30:00,34.52,34.55,34.5,34.54,97300.0,27.3052,27.329,27.2894,27.3211,97300.0
2013-02-13 12:35:00,34.53,34.56,34.53,34.55,62600.0,27.3131,27.3369,27.3131,27.329,62600.0
2013-02-13 12:40:00,34.55,34.57,34.55,34.55,72600.0,27.329,27.3448,27.329,27.329,72600.0
2013-02-13 12:45:00,34.56,34.58,34.55,34.56,59000.0,27.3369,27.3527,27.329,27.3369,59000.0
2013-02-13 12:50:00,34.57,34.57,34.56,34.57,20300.0,27.3448,27.3448,27.3369,27.3448,20300.0
2013-02-13 12:55:00,34.56,34.58,34.56,34.58,39900.0,27.3369,27.3527,27.3369,27.3527,39900.0
2013-02-13 13:00:00,34.58,34.58,34.55,34.56,77000.0,27.3527,27.3527,27.329,27.3369,77000.0
2013-02-13 13:05:00,34.56,34.56,34.53,34.54,65000.0,27.3369,27.3369,27.3131,27.3211,65000.0
2013-02-13 13:10:00,34.55,34.55,34.53,34.53,62700.0,27.329,27.329,27.3131,27.3131,62700.0
2013-02-13 13:15:00,34.53,34.55,34.52,34.55,61700.0,27.3131,27.329,27.3052,27.329,61700.0
2013-02-13 13:20:00,34.54,34.55,34.53,34.53,26000.0,27.3211,27.329,27.3131,27.3131,26000.0
2013-02-13 13:25:00,34.53,34.54,34.53,34.53,19800.0,27.3131,27.3211,27.3131,27.3131,19800.0
2013-02-13 13:30:00,34.54,34.54,34.53,34.53,59400.0,27.3211,27.3211,27.3131,27.3131,59400.0
2013-02-13 13:35:00,34.53,34.54,34.53,34.53,26400.0,27.3131,27.3211,27.3131,27.3131,26400.0
2013-02-13 13:40:00,34.53,34.54,34.52,34.52,29800.0,27.3131,27.3211,27.3052,27.3052,29800.0
2013-02-13 13:45:00,34.52,34.53,34.5,34.52,69200.0,27.3052,27.3131,27.2894,27.3052,69200.0
2013-02-13 13:50:00,34.51,34.52,34.5,34.5,33400.0,27.2973,27.3052,27.2894,27.2894,33400.0
2013-02-13 13:55:00,34.5,34.51,34.5,34.5,31000.0,27.2894,27.2973,27.2894,27.2894,31000.0
2013-02-13 14:00:00,34.5,34.5,34.46,34.46,77300.0,27.2894,27.2894,27.2578,27.2578,77300.0
2013-02-13 14:05:00,34.46,34.47,34.44,34.44,83500.0,27.2578,27.2657,27.242,27.242,83500.0
2013-02-13 14:10:00,34.44,34.45,34.44,34.45,68100.0,27.242,27.2499,27.242,27.2499,68100.0
2013-02-13 14:15:00,34.44,34.45,34.44,34.44,54600.0,27.242,27.2499,27.242,27.242,54600.0
2013-02-13 14:20:00,34.44,34.47,34.44,34.46,78000.0,27.242,27.2657,27.242,27.2578,78000.0
2013-02-13 14:25:00,34.46,34.47,34.45,34.45,38500.0,27.2578,27.2657,27.2499,27.2499,38500.0
2013-02-13 14:30:00,34.45,34.47,34.43,34.45,102000.0,27.2499,27.2657,27.234,27.2499,102000.0
2013-02-13 14:35:00,34.44,34.45,34.43,34.45,128500.0,27.242,27.2499,27.234,27.2499,128500.0
2013-02-13 14:40:00,34.45,34.46,34.44,34.44,41100.0,27.2499,27.2578,27.242,27.242,41100.0
2013-02-13 14:45:00,34.44,34.45,34.44,34.44,28800.0,27.242,27.2499,27.242,27.242,28800.0
2013-02-13 14:50:00,34.44,34.46,34.43,34.43,89900.0,27.242,27.2578,27.234,27.234,89900.0
2013-02-13 14:55:00,34.43,34.44,34.41,34.42,86500.0,27.234,27.242,27.2182,27.2261,86500.0
2013-02-13 15:00:00,34.42,34.44,34.42,34.43,41500.0,27.2261,27.242,27.2261,27.234,41500.0
2013-02-13 15:05:00,34.43,34.45,34.42,34.43,103900.0,27.234,27.2499,27.2261,27.234,103900.0
2013-02-13 15:10:00,34.42,34.43,34.4,34.4,91200.0,27.2261,27.234,27.2103,27.2103,91200.0
2013-02-13 15:15:00,34.4,34.41,34.39,34.4,84000.0,27.2103,27.2182,27.2024,27.2103,84000.0
2013-02-13 15:20:00,34.4,34.44,34.4,34.41,175300.0,27.2103,27.242,27.2103,27.2182,175300.0
2013-02-13 15:25:00,34.41,34.45,34.41,34.43,156400.0,27.2182,27.2499,27.2182,27.234,156400.0
2013-02-13 15:30:00,34.43,34.45,34.43,34.44,136100.0,27.234,27.2499,27.234,27.242,136100.0
2013-02-13 15:35:00,34.45,34.45,34.41,34.42,238400.0,27.2499,27.2499,27.2182,27.2261,238400.0
2013-02-13 15:40:00,34.42,34.43,34.39,34.39,217900.0,27.2261,27.234,27.2024,27.2024,217900.0
2013-02-13 15:45:00,34.4,34.44,34.39,34.41,181300.0,27.2103,27.242,27.2024,27.2182,181300.0
2013-02-13 15:50:00,34.41,34.44,34.41,34.42,114800.0,27.2182,27.242,27.2182,27.2261,114800.0
2013-02-13 15:55:00,34.42,34.45,34.42,34.45,231200.0,27.2261,27.2499,27.2261,27.2499,231200.0
2013-02-14 09:30:00,34.28,34.6,34.28,34.58,159900.0,27.1154,27.3685,27.1154,27.3527,159900.0
2013-02-14 09:35:00,34.59,34.6,34.5,34.58,220100.0,27.3606,27.3685,27.2894,27.3527,220100.0
2013-02-14 09:40:00,34.59,34.66,34.5,34.52,148500.0,27.3606,27.416,27.2894,27.3052,148500.0
2013-02-14 09:45:00,34.51,34.62,34.47,34.58,116300.0,27.2973,27.3843,27.2657,27.3527,116300.0
2013-02-14 09:50:00,34.57,34.64,34.54,34.57,99500.0,27.3448,27.4002,27.3211,27.3448,99500.0
2013-02-14 09:55:00,34.57,34.57,34.5,34.54,116500.0,27.3448,27.3448,27.2894,27.3211,116500.0
2013-02-14 10:00:00,34.53,34.6,34.51,34.57,81500.0,27.3131,27.3685,27.2973,27.3448,81500.0
2013-02-14 10:05:00,34.56,34.57,34.48,34.49,105100.0,27.3369,27.3448,27.2736,27.2815,105100.0
2013-02-14 10:10:00,34.49,34.52,34.47,34.49,72300.0,27.2815,27.3052,27.2657,27.2815,72300.0
2013-02-14 10:15:00,34.5,34.55,34.5,34.55,84700.0,27.2894,27.329,27.2894,27.329,84700.0
2013-02-14 10:20:00,34.55,34.56,34.48,34.52,101700.0,27.329,27.3369,27.2736,27.3052,101700.0
2013-02-14 10:25:00,34.51,34.54,34.47,34.47,81600.0,27.2973,27.3211,27.2657,27.2657,81600.0
2013-02-14 10:30:00,34.48,34.54,34.47,34.52,212200.0,27.2736,27.3211,27.2657,27.3052,212200.0
2013-02-14 10:35:00,34.51,34.52,34.47,34.49,151200.0,27.2973,27.3052,27.2657,27.2815,151200.0
2013-02-14 10:40:00,34.49,34.56,34.49,34.52,169200.0,27.2815,27.3369,27.2815,27.3052,169200.0
2013-02-14 10:45:00,34.52,34.56,34.52,34.55,58500.0,27.3052,27.3369,27.3052,27.329,58500.0
2013-02-14 10:50:00,34.54,34.57,34.54,34.54,61900.0,27.3211,27.3448,27.3211,27.3211,61900.0
2013-02-14 10:55:00,34.54,34.59,34.54,34.59,82500.0,27.3211,27.3606,27.3211,27.3606,82500.0
2013-02-14 11:00:00,34.59,34.63,34.59,34.61,66700.0,27.3606,27.3922,27.3606,27.3764,66700.0
2013-02-14 11:05:00,34.62,34.63,34.6,34.61,60600.0,27.3843,27.3922,27.3685,27.3764,60600.0
2013-02-14 11:10:00,34.6,34.62,34.59,34.6,58200.0,27.3685,27.3843,27.3606,27.3685,58200.0
2013-02-14 11:15:00,34.61,34.63,34.6,34.62,61300.0,27.3764,27.3922,27.3685,27.3843,61300.0
2013-02-14 11:20:00,34.61,34.62,34.58,34.59,77800.0,27.3764,27.3843,27.3527,27.3606,77800.0
2013-02-14 11:25:00,34.6,34.62,34.59,34.59,69400.0,27.3685,27.3843,27.3606,27.3606,69400.0
2013-02-14 11:30:00,34.6,34.62,34.59,34.6,63000.0,27.3685,27.3843,27.3606,27.3685,63000.0
2013-02-14 11:35:00,34.6,34.61,34.57,34.57,56000.0,27.3685,27.3764,27.3448,27.3448,56000.0
2013-02-14 11:40:00,34.58,34.58,34.56,34.56,49900.0,27.3527,27.3527,27.3369,27.3369,49900.0
2013-02-14 11:45:00,34.56,34.59,34.56,34.57,136300.0,27.3369,27.3606,27.3369,27.3448,136300.0
2013-02-14 11:50:00,34.58,34.58,34.54,34.54,78000.0,27.3527,27.3527,27.3211,27.3211,78000.0
2013-02-14 11:55:00,34.54,34.58,34.54,34.58,35100.0,27.3211,27.3527,27.3211,27.3527,35100.0
2013-02-14 12:00:00,34.57,34.6,34.57,34.58,72600.0,27.3448,27.3685,27.3448,27.3527,72600.0
2013-02-14 12:05:00,34.57,34.58,34.55,34.55,72400.0,27.3448,27.3527,27.329,27.329,72400.0
2013-02-14 12:10:00,34.55,34.56,34.54,34.55,40400.0,27.329,27.3369,27.3211,27.329,40400.0
2013-02-14 12:15:00,34.56,34.58,34.54,34.55,39000.0,27.3369,27.3527,27.3211,27.329,39000.0
2013-02-14 12:20:00,34.55,34.59,34.54,34.58,96100.0,27.329,27.3606,27.3211,27.3527,96100.0
2013-02-14 12:25:00,34.58,34.59,34.57,34.58,41900.0,27.3527,27.3606,27.3448,27.3527,41900.0
2013-02-14 12:30:00,34.57,34.59,34.57,34.57,66900.0,27.3448,27.3606,27.3448,27.3448,66900.0
2013-02-14 12:35:00,34.58,34.58,34.55,34.56,66200.0,27.3527,27.3527,27.329,27.3369,66200.0
2013-02-14 12:40:00,34.57,34.61,34.56,34.6,50700.0,27.3448,27.3764,27.3369,27.3685,50700.0
2013-02-14 12:45:00,34.61,34.61,34.59,34.59,40300.0,27.3764,27.3764,27.3606,27.3606,40300.0
2013-02-14 12:50:00,34.6,34.6,34.58,34.59,26800.0,27.3685,27.3685,27.3527,27.3606,26800.0
2013-02-14 12:55:00,34.6,34.64,34.59,34.64,42900.0,27.3685,27.4002,27.3606,27.4002,42900.0
2013-02-14 13:00:00,34.64,34.65,34.63,34.64,42600.0,27.4002,27.4081,27.3922,27.4002,42600.0
2013-02-14 13:05:00,34.63,34.64,34.62,34.64,47800.0,27.3922,27.4002,27.3843,27.4002,47800.0
2013-02-14 13:10:00,34.64,34.66,34.63,34.63,48400.0,27.4002,27.416,27.3922,27.3922,48400.0
2013-02-14 13:15:00,34.63,34.64,34.62,34.63,19500.0,27.3922,27.4002,27.3843,27.3922,19500.0
2013-02-14 13:20:00,34.64,34.64,34.62,34.62,39000.0,27.4002,27.4002,27.3843,27.3843,39000.0
2013-02-14 13:25:00,34.62,34.64,34.62,34.63,52800.0,27.3843,27.4002,27.3843,27.3922,52800.0
2013-02-14 13:30:00,34.62,34.65,34.62,34.62,68500.0,27.3843,27.4081,27.3843,27.3843,68500.0
2013-02-14 13:35:00,34.62,34.63,34.61,34.61,20200.0,27.3843,27.3922,27.3764,27.3764,20200.0
2013-02-14 13:40:00,34.62,34.66,34.62,34.65,90700.0,27.3843,27.416,27.3843,27.4081,90700.0
2013-02-14 13:45:00,34.66,34.67,34.64,34.67,46500.0,27.416,27.4239,27.4002,27.4239,46500.0
2013-02-14 13:50:00,34.66,34.7,34.66,34.69,98800.0,27.416,27.4476,27.416,27.4397,98800.0
2013-02-14 13:55:00,34.7,34.7,34.69,34.7,57300.0,27.4476,27.4476,27.4397,27.4476,57300.0
2013-02-14 14:00:00,34.71,34.71,34.7,34.71,46900.0,27.4555,27.4555,27.4476,27.4555,46900.0
2013-02-14 14:05:00,34.71,34.75,34.7,34.75,84000.0,27.4555,27.4872,27.4476,27.4872,84000.0
2013-02-14 14:10:00,34.75,34.75,34.72,34.73,55100.0,27.4872,27.4872,27.4634,27.4713,55100.0
2013-02-14 14:15:00,34.73,34.75,34.7,34.7,126300.0,27.4713,27.4872,27.4476,27.4476,126300.0
2013-02-14 14:20:00,34.7,34.71,34.68,34.69,48400.0,27.4476,27.4555,27.4318,27.4397,48400.0
2013-02-14 14:25:00,34.68,34.69,34.66,34.66,78800.0,27.4318,27.4397,27.416,27.416,78800.0
2013-02-14 14:30:00,34.66,34.67,34.64,34.67,107200.0,27.416,27.4239,27.4002,27.4239,107200.0
2013-02-14 14:35:00,34.66,34.68,34.66,34.67,61100.0,27.416,27.4318,27.416,27.4239,61100.0
2013-02-14 14:40:00,34.68,34.69,34.64,34.68,121900.0,27.4318,27.4397,27.4002,27.4318,121900.0
2013-02-14 14:45:00,34.68,34.7,34.67,34.7,41800.0,27.4318,27.4476,27.4239,27.4476,41800.0
2013-02-14 14:50:00,34.69,34.73,34.69,34.71,70000.0,27.4397,27.4713,27.4397,27.4555,70000.0
2013-02-14 14:55:00,34.72,34.73,34.7,34.7,97300.0,27.4634,27.4713,27.4476,27.4476,97300.0
2013-02-14 15:00:00,34.7,34.71,34.69,34.69,83000.0,27.4476,27.4555,27.4397,27.4397,83000.0
2013-02-14 15:05:00,34.69,34.7,34.66,34.68,90900.0,27.4397,27.4476,27.416,27.4318,90900.0
2013-02-14 15:10:00,34.68,34.7,34.66,34.66,90900.0,27.4318,27.4476,27.416,27.416,90900.0
2013-02-14 15:15:00,34.66,34.68,34.66,34.66,80300.0,27.416,27.4318,27.416,27.416,80300.0
2013-02-14 15:20:00,34.66,34.69,34.65,34.68,112900.0,27.416,27.4397,27.4081,27.4318,112900.0
2013-02-14 15:25:00,34.68,34.7,34.67,34.68,69700.0,27.4318,27.4476,27.4239,27.4318,69700.0
2013-02-14 15:30:00,34.68,34.7,34.65,34.66,130900.0,27.4318,27.4476,27.4081,27.416,130900.0
2013-02-14 15:35:00,34.66,34.68,34.65,34.67,153800.0,27.416,27.4318,27.4081,27.4239,153800.0
2013-02-14 15:40:00,34.66,34.7,34.66,34.69,145800.0,27.416,27.4476,27.416,27.4397,145800.0
2013-02-14 15:45:00,34.69,34.69,34.67,34.67,135000.0,27.4397,27.4397,27.4239,27.4239,135000.0
2013-02-14 15:50:00,34.67,34.68,34.67,34.68,139500.0,27.4239,27.4318,27.4239,27.4318,139500.0
2013-02-14 15:55:00,34.68,34.71,34.67,34.69,365600.0,27.4318,27.4555,27.4239,27.4397,365600.0
2013-02-15 09:30:00,34.84,34.93,34.77,34.88,1568800.0,27.5584,27.6295,27.503,27.59,1568800.0
2013-02-15 09:35:00,34.88,34.98,34.87,34.95,244600.0,27.59,27.6691,27.5821,27.6454,244600.0
2013-02-15 09:40:00,34.95,35.02,34.91,35.01,224600.0,27.6454,27.7007,27.6137,27.6928,224600.0
2013-02-15 09:45:00,35.02,35.05,34.93,34.99,235600.0,27.7007,27.7245,27.6295,27.677,235600.0
2013-02-15 09:50:00,34.99,35.03,34.97,35.03,134300.0,27.677,27.7086,27.6612,27.7086,134300.0
2013-02-15 09:55:00,35.03,35.1,35.0,35.1,88500.0,27.7086,27.764,27.6849,27.764,88500.0
2013-02-15 10:00:00,35.09,35.1,35.04,35.04,107000.0,27.7561,27.764,27.7166,27.7166,107000.0
2013-02-15 10:05:00,35.04,35.08,35.01,35.08,148000.0,27.7166,27.7482,27.6928,27.7482,148000.0
2013-02-15 10:10:00,35.08,35.08,35.02,35.02,131900.0,27.7482,27.7482,27.7007,27.7007,131900.0
2013-02-15 10:15:00,35.03,35.03,34.98,35.03,192800.0,27.7086,27.7086,27.6691,27.7086,192800.0
2013-02-15 10:20:00,35.03,35.03,35.0,35.02,64200.0,27.7086,27.7086,27.6849,27.7007,64200.0
2013-02-15 10:25:00,35.02,35.03,35.01,35.02,76000.0,27.7007,27.7086,27.6928,27.7007,76000.0
2013-02-15 10:30:00,35.02,35.06,35.01,35.06,91800.0,27.7007,27.7324,27.6928,27.7324,91800.0
2013-02-15 10:35:00,35.06,35.06,35.0,35.0,105100.0,27.7324,27.7324,27.6849,27.6849,105100.0
2013-02-15 10:40:00,35.0,35.01,34.99,35.01,57100.0,27.6849,27.6928,27.677,27.6928,57100.0
2013-02-15 10:45:00,35.01,35.07,35.0,35.07,70600.0,27.6928,27.7403,27.6849,27.7403,70600.0
2013-02-15 10:50:00,35.07,35.09,35.07,35.07,103800.0,27.7403,27.7561,27.7403,27.7403,103800.0
2013-02-15 10:55:00,35.08,35.1,35.05,35.07,135800.0,27.7482,27.764,27.7245,27.7403,135800.0
2013-02-15 11:00:00,35.08,35.08,35.05,35.06,86300.0,27.7482,27.7482,27.7245,27.7324,86300.0
2013-02-15 11:05:00,35.05,35.06,35.05,35.05,52200.0,27.7245,27.7324,27.7245,27.7245,52200.0
2013-02-15 11:10:00,35.06,35.08,35.05,35.07,62800.0,27.7324,27.7482,27.7245,27.7403,62800.0
2013-02-15 11:15:00,35.07,35.1,35.06,35.08,94300.0,27.7403,27.764,27.7324,27.7482,94300.0
2013-02-15 11:20:00,35.09,35.09,35.03,35.03,102200.0,27.7561,27.7561,27.7086,27.7086,102200.0
2013-02-15 11:25:00,35.04,35.05,35.02,35.04,88600.0,27.7166,27.7245,27.7007,27.7166,88600.0
2013-02-15 11:30:00,35.04,35.09,35.04,35.08,126500.0,27.7166,27.7561,27.7166,27.7482,126500.0
2013-02-15 11:35:00,35.08,35.08,35.04,35.04,64000.0,27.7482,27.7482,27.7166,27.7166,64000.0
2013-02-15 11:40:00,35.04,35.05,35.0,35.0,99400.0,27.7166,27.7245,27.6849,27.6849,99400.0
2013-02-15 11:45:00,35.0,35.02,35.0,35.01,67900.0,27.6849,27.7007,27.6849,27.6928,67900.0
2013-02-15 11:50:00,35.01,35.02,34.97,34.97,94400.0,27.6928,27.7007,27.6612,27.6612,94400.0
2013-02-15 11:55:00,34.98,34.98,34.97,34.97,72800.0,27.6691,27.6691,27.6612,27.6612,72800.0
2013-02-15 12:00:00,34.97,34.98,34.95,34.97,96900.0,27.6612,27.6691,27.6454,27.6612,96900.0
2013-02-15 12:05:00,34.96,34.99,34.95,34.96,125400.0,27.6533,27.677,27.6454,27.6533,125400.0
2013-02-15 12:10:00,34.96,34.96,34.92,34.93,67300.0,27.6533,27.6533,27.6216,27.6295,67300.0
2013-02-15 12:15:00,34.94,34.95,34.92,34.95,51500.0,27.6375,27.6454,27.6216,27.6454,51500.0
2013-02-15 12:20:00,34.95,34.97,34.94,34.95,59000.0,27.6454,27.6612,27.6375,27.6454,59000.0
2013-02-15 12:25:00,34.95,34.98,34.94,34.98,34200.0,27.6454,27.6691,27.6375,27.6691,34200.0
2013-02-15 12:30:00,34.98,34.99,34.97,34.98,41700.0,27.6691,27.677,27.6612,27.6691,41700.0
2013-02-15 12:35:00,34.98,34.99,34.97,34.98,42000.0,27.6691,27.677,27.6612,27.6691,42000.0
2013-02-15 12:40:00,34.98,35.02,34.98,35.02,29100.0,27.6691,27.7007,27.6691,27.7007,29100.0
2013-02-15 12:45:00,35.02,35.04,35.0,35.03,67200.0,27.7007,27.7166,27.6849,27.7086,67200.0
2013-02-15 12:50:00,35.03,35.03,35.01,35.02,30900.0,27.7086,27.7086,27.6928,27.7007,30900.0
2013-02-15 12:55:00,35.02,35.03,35.01,35.02,52000.0,27.7007,27.7086,27.6928,27.7007,52000.0
2013-02-15 13:00:00,35.02,35.04,35.02,35.04,38800.0,27.7007,27.7166,27.7007,27.7166,38800.0
2013-02-15 13:05:00,35.04,35.05,35.03,35.03,46400.0,27.7166,27.7245,27.7086,27.7086,46400.0
2013-02-15 13:10:00,35.04,35.04,35.02,35.03,63800.0,27.7166,27.7166,27.7007,27.7086,63800.0
2013-02-15 13:15:00,35.03,35.04,35.02,35.03,56700.0,27.7086,27.7166,27.7007,27.7086,56700.0
2013-02-15 13:20:00,35.03,35.04,35.01,35.02,55400.0,27.7086,27.7166,27.6928,27.7007,55400.0
2013-02-15 13:25:00,35.01,35.03,35.01,35.02,70500.0,27.6928,27.7086,27.6928,27.7007,70500.0
2013-02-15 13:30:00,35.02,35.03,35.01,35.01,53300.0,27.7007,27.7086,27.6928,27.6928,53300.0
2013-02-15 13:35:00,35.02,35.02,35.01,35.02,51700.0,27.7007,27.7007,27.6928,27.7007,51700.0
2013-02-15 13:40:00,35.02,35.02,35.01,35.02,83900.0,27.7007,27.7007,27.6928,27.7007,83900.0
2013-02-15 13:45:00,35.02,35.03,35.01,35.02,65200.0,27.7007,27.7086,27.6928,27.7007,65200.0
2013-02-15 13:50:00,35.02,35.05,35.02,35.05,46700.0,27.7007,27.7245,27.7007,27.7245,46700.0
2013-02-15 13:55:00,35.04,35.05,35.03,35.05,57300.0,27.7166,27.7245,27.7086,27.7245,57300.0
2013-02-15 14:00:00,35.05,35.07,35.02,35.03,83300.0,27.7245,27.7403,27.7007,27.7086,83300.0
2013-02-15 14:05:00,35.03,35.03,34.99,34.99,101700.0,27.7086,27.7086,27.677,27.677,101700.0
2013-02-15 14:10:00,34.99,35.0,34.96,34.96,48300.0,27.677,27.6849,27.6533,27.6533,48300.0
2013-02-15 14:15:00,34.96,34.97,34.94,34.94,85700.0,27.6533,27.6612,27.6375,27.6375,85700.0
2013-02-15 14:20:00,34.94,34.96,34.93,34.96,65400.0,27.6375,27.6533,27.6295,27.6533,65400.0
2013-02-15 14:25:00,34.96,34.96,34.93,34.94,145500.0,27.6533,27.6533,27.6295,27.6375,145500.0
2013-02-15 14:30:00,34.94,35.0,34.94,34.99,55200.0,27.6375,27.6849,27.6375,27.677,55200.0
2013-02-15 14:35:00,35.0,35.01,34.98,34.99,117700.0,27.6849,27.6928,27.6691,27.677,117700.0
2013-02-15 14:40:00,35.0,35.0,34.93,34.93,63800.0,27.6849,27.6849,27.6295,27.6295,63800.0
2013-02-15 14:45:00,34.94,34.96,34.92,34.93,127400.0,27.6375,27.6533,27.6216,27.6295,127400.0
2013-02-15 14:50:00,34.93,34.95,34.92,34.92,57500.0,27.6295,27.6454,27.6216,27.6216,57500.0
2013-02-15 14:55:00,34.92,34.94,34.92,34.94,46100.0,27.6216,27.6375,27.6216,27.6375,46100.0
2013-02-15 15:00:00,34.94,34.97,34.93,34.95,95600.0,27.6375,27.6612,27.6295,27.6454,95600.0
2013-02-15 15:05:00,34.96,34.96,34.94,34.95,47600.0,27.6533,27.6533,27.6375,27.6454,47600.0
2013-02-15 15:10:00,34.94,34.98,34.94,34.97,85300.0,27.6375,27.6691,27.6375,27.6612,85300.0
2013-02-15 15:15:00,34.97,35.0,34.96,34.99,68900.0,27.6612,27.6849,27.6533,27.677,68900.0
2013-02-15 15:20:00,34.98,35.01,34.98,34.99,109200.0,27.6691,27.6928,27.6691,27.677,109200.0
2013-02-15 15:25:00,34.99,35.01,34.99,35.01,84500.0,27.677,27.6928,27.677,27.6928,84500.0
2013-02-15 15:30:00,35.01,35.01,34.98,35.01,100300.0,27.6928,27.6928,27.6691,27.6928,100300.0
2013-02-15 15:35:00,35.01,35.04,35.01,35.01,148000.0,27.6928,27.7166,27.6928,27.6928,148000.0
2013-02-15 15:40:00,35.02,35.07,35.01,35.04,133000.0,27.7007,27.7403,27.6928,27.7166,133000.0
2013-02-15 15:45:00,35.05,35.06,35.02,35.03,142400.0,27.7245,27.7324,27.7007,27.7086,142400.0
2013-02-15 15:50:00,35.04,35.04,34.99,34.99,147700.0,27.7166,27.7166,27.677,27.677,147700.0
2013-02-15 15:55:00,35.0,35.08,35.0,35.07,489800.0,27.6849,27.7482,27.6849,27.7403,489800.0
2013-02-19 09:30:00,35.18,35.25,35.05,35.19,332300.0,27.8273,27.8827,27.7245,27.8352,332300.0
2013-02-19 09:35:00,35.18,35.29,35.12,35.2,181300.0,27.8273,27.9143,27.7798,27.8431,181300.0
2013-02-19 09:40:00,35.2,35.22,35.1,35.13,127200.0,27.8431,27.8589,27.764,27.7877,127200.0
2013-02-19 09:45:00,35.13,35.21,35.13,35.2,171000.0,27.7877,27.851,27.7877,27.8431,171000.0
2013-02-19 09:50:00,35.2,35.23,35.17,35.17,75400.0,27.8431,27.8668,27.8194,27.8194,75400.0
2013-02-19 09:55:00,35.17,35.18,35.12,35.15,124200.0,27.8194,27.8273,27.7798,27.8036,124200.0
2013-02-19 10:00:00,35.15,35.21,35.13,35.17,116100.0,27.8036,27.851,27.7877,27.8194,116100.0
2013-02-19 10:05:00,35.16,35.16,35.14,35.15,101000.0,27.8115,27.8115,27.7957,27.8036,101000.0
2013-02-19 10:10:00,35.16,35.18,35.12,35.12,123400.0,27.8115,27.8273,27.7798,27.7798,123400.0
2013-02-19 10:15:00,35.12,35.14,35.11,35.12,93200.0,27.7798,27.7957,27.7719,27.7798,93200.0
2013-02-19 10:20:00,35.12,35.14,35.1,35.12,71100.0,27.7798,27.7957,27.764,27.7798,71100.0
2013-02-19 10:25:00,35.13,35.14,35.12,35.13,40300.0,27.7877,27.7957,27.7798,27.7877,40300.0
2013-02-19 10:30:00,35.13,35.14,35.08,35.08,64200.0,27.7877,27.7957,27.7482,27.7482,64200.0
2013-02-19 10:35:00,35.08,35.11,35.07,35.09,91300.0,27.7482,27.7719,27.7403,27.7561,91300.0
2013-02-19 10:40:00,35.1,35.1,35.07,35.07,42600.0,27.764,27.764,27.7403,27.7403,42600.0
2013-02-19 10:45:00,35.08,35.1,35.06,35.07,54500.0,27.7482,27.764,27.7324,27.7403,54500.0
2013-02-19 10:50:00,35.08,35.08,35.05,35.06,69100.0,27.7482,27.7482,27.7245,27.7324,69100.0
2013-02-19 10:55:00,35.05,35.1,35.05,35.1,74800.0,27.7245,27.764,27.7245,27.764,74800.0
2013-02-19 11:00:00,35.1,35.13,35.09,35.1,58500.0,27.764,27.7877,27.7561,27.764,58500.0
2013-02-19 11:05:00,35.11,35.17,35.1,35.17,51100.0,27.7719,27.8194,27.764,27.8194,51100.0
2013-02-19 11:10:00,35.17,35.2,35.16,35.17,59900.0,27.8194,27.8431,27.8115,27.8194,59900.0
2013-02-19 11:15:00,35.17,35.18,35.13,35.14,100900.0,27.8194,27.8273,27.7877,27.7957,100900.0
2013-02-19 11:20:00,35.14,35.14,35.12,35.13,100300.0,27.7957,27.7957,27.7798,27.7877,100300.0
2013-02-19 11:25:00,35.13,35.16,35.12,35.15,106600.0,27.7877,27.8115,27.7798,27.8036,106600.0
2013-02-19 11:30:00,35.16,35.16,35.12,35.13,66700.0,27.8115,27.8115,27.7798,27.7877,66700.0
2013-02-19 11:35:00,35.13,35.14,35.11,35.11,39000.0,27.7877,27.7957,27.7719,27.7719,39000.0
2013-02-19 11:40:00,35.12,35.12,35.08,35.08,26100.0,27.7798,27.7798,27.7482,27.7482,26100.0
2013-02-19 11:45:00,35.09,35.1,35.07,35.09,53600.0,27.7561,27.764,27.7403,27.7561,53600.0
2013-02-19 11:50:00,35.09,35.1,35.07,35.08,59300.0,27.7561,27.764,27.7403,27.7482,59300.0
2013-02-19 11:55:00,35.07,35.08,35.04,35.06,85500.0,27.7403,27.7482,27.7166,27.7324,85500.0
2013-02-19 12:00:00,35.05,35.06,35.05,35.05,29500.0,27.7245,27.7324,27.7245,27.7245,29500.0
2013-02-19 12:05:00,35.05,35.06,34.97,35.0,180800.0,27.7245,27.7324,27.6612,27.6849,180800.0
2013-02-19 12:10:00,35.0,35.0,34.98,34.98,31300.0,27.6849,27.6849,27.6691,27.6691,31300.0
2013-02-19 12:15:00,34.98,35.0,34.98,35.0,65400.0,27.6691,27.6849,27.6691,27.6849,65400.0
2013-02-19 12:20:00,35.0,35.0,34.99,35.0,48400.0,27.6849,27.6849,27.677,27.6849,48400.0
2013-02-19 12:25:00,35.0,35.0,34.99,35.0,38400.0,27.6849,27.6849,27.677,27.6849,38400.0
2013-02-19 12:30:00,34.99,35.0,34.94,34.96,314100.0,27.677,27.6849,27.6375,27.6533,314100.0
2013-02-19 12:35:00,34.97,34.97,34.94,34.94,62900.0,27.6612,27.6612,27.6375,27.6375,62900.0
2013-02-19 12:40:00,34.95,34.95,34.93,34.93,37300.0,27.6454,27.6454,27.6295,27.6295,37300.0
2013-02-19 12:45:00,34.93,34.95,34.89,34.94,188500.0,27.6295,27.6454,27.5979,27.6375,188500.0
2013-02-19 12:50:00,34.94,34.94,34.93,34.94,47700.0,27.6375,27.6375,27.6295,27.6375,47700.0
2013-02-19 12:55:00,34.93,34.94,34.92,34.93,46400.0,27.6295,27.6375,27.6216,27.6295,46400.0
2013-02-19 13:00:00,34.92,34.95,34.91,34.92,113900.0,27.6216,27.6454,27.6137,27.6216,113900.0
2013-02-19 13:05:00,34.92,34.93,34.88,34.89,105400.0,27.6216,27.6295,27.59,27.5979,105400.0
2013-02-19 13:10:00,34.9,34.9,34.89,34.9,15400.0,27.6058,27.6058,27.5979,27.6058,15400.0
2013-02-19 13:15:00,34.9,34.91,34.89,34.91,93700.0,27.6058,27.6137,27.5979,27.6137,93700.0
2013-02-19 13:20:00,34.91,34.91,34.9,34.91,34700.0,27.6137,27.6137,27.6058,27.6137,34700.0
2013-02-19 13:25:00,34.91,34.91,34.85,34.86,128700.0,27.6137,27.6137,27.5663,27.5742,128700.0
2013-02-19 13:30:00,34.86,34.89,34.84,34.86,191800.0,27.5742,27.5979,27.5584,27.5742,191800.0
2013-02-19 13:35:00,34.87,34.88,34.87,34.88,50100.0,27.5821,27.59,27.5821,27.59,50100.0
2013-02-19 13:40:00,34.87,34.88,34.87,34.87,24100.0,27.5821,27.59,27.5821,27.5821,24100.0
2013-02-19 13:45:00,34.87,34.88,34.85,34.85,56700.0,27.5821,27.59,27.5663,27.5663,56700.0
2013-02-19 13:50:00,34.86,34.86,34.84,34.84,44500.0,27.5742,27.5742,27.5584,27.5584,44500.0
2013-02-19 13:55:00,34.84,34.85,34.84,34.84,25700.0,27.5584,27.5663,27.5584,27.5584,25700.0
2013-02-19 14:00:00,34.84,34.85,34.81,34.82,182100.0,27.5584,27.5663,27.5346,27.5425,182100.0
2013-02-19 14:05:00,34.81,34.84,34.81,34.84,85400.0,27.5346,27.5584,27.5346,27.5584,85400.0
2013-02-19 14:10:00,34.84,34.84,34.83,34.83,40700.0,27.5584,27.5584,27.5504,27.5504,40700.0
2013-02-19 14:15:00,34.84,34.84,34.83,34.84,47500.0,27.5584,27.5584,27.5504,27.5584,47500.0
2013-02-19 14:20:00,34.83,34.84,34.79,34.8,211600.0,27.5504,27.5584,27.5188,27.5267,211600.0
2013-02-19 14:25:00,34.79,34.8,34.75,34.77,214900.0,27.5188,27.5267,27.4872,27.503,214900.0
2013-02-19 14:30:00,34.77,34.83,34.77,34.83,193800.0,27.503,27.5504,27.503,27.5504,193800.0
2013-02-19 14:35:00,34.83,34.85,34.81,34.83,146800.0,27.5504,27.5663,27.5346,27.5504,146800.0
2013-02-19 14:40:00,34.82,34.83,34.8,34.8,56800.0,27.5425,27.5504,27.5267,27.5267,56800.0
2013-02-19 14:45:00,34.8,34.82,34.8,34.82,57100.0,27.5267,27.5425,27.5267,27.5425,57100.0
2013-02-19 14:50:00,34.82,34.82,34.79,34.79,166600.0,27.5425,27.5425,27.5188,27.5188,166600.0
2013-02-19 14:55:00,34.8,34.8,34.78,34.78,96100.0,27.5267,27.5267,27.5109,27.5109,96100.0
2013-02-19 15:00:00,34.78,34.8,34.77,34.79,235400.0,27.5109,27.5267,27.503,27.5188,235400.0
2013-02-19 15:05:00,34.79,34.8,34.78,34.79,155400.0,27.5188,27.5267,27.5109,27.5188,155400.0
2013-02-19 15:10:00,34.8,34.81,34.78,34.8,128000.0,27.5267,27.5346,27.5109,27.5267,128000.0
2013-02-19 15:15:00,34.8,34.81,34.78,34.8,150000.0,27.5267,27.5346,27.5109,27.5267,150000.0
2013-02-19 15:20:00,34.81,34.81,34.79,34.8,108500.0,27.5346,27.5346,27.5188,27.5267,108500.0
2013-02-19 15:25:00,34.8,34.82,34.77,34.8,128100.0,27.5267,27.5425,27.503,27.5267,128100.0
2013-02-19 15:30:00,34.81,34.82,34.78,34.79,78700.0,27.5346,27.5425,27.5109,27.5188,78700.0
2013-02-19 15:35:00,34.79,34.79,34.75,34.76,129000.0,27.5188,27.5188,27.4872,27.4951,129000.0
2013-02-19 15:40:00,34.76,34.81,34.75,34.8,213100.0,27.4951,27.5346,27.4872,27.5267,213100.0
2013-02-19 15:45:00,34.8,34.81,34.77,34.78,222300.0,27.5267,27.5346,27.503,27.5109,222300.0
2013-02-19 15:50:00,34.78,34.81,34.76,34.79,279700.0,27.5109,27.5346,27.4951,27.5188,279700.0
2013-02-19 15:55:00,34.79,34.83,34.78,34.82,491300.0,27.5188,27.5504,27.5109,27.5425,491300.0
2013-02-20 09:30:00,34.7,34.8,34.7,34.75,187200.0,27.4476,27.5267,27.4476,27.4872,187200.0
2013-02-20 09:35:00,34.75,34.79,34.73,34.79,105400.0,27.4872,27.5188,27.4713,27.5188,105400.0
2013-02-20 09:40:00,34.8,34.8,34.72,34.79,89700.0,27.5267,27.5267,27.4634,27.5188,89700.0
2013-02-20 09:45:00,34.78,34.81,34.75,34.76,143000.0,27.5109,27.5346,27.4872,27.4951,143000.0
2013-02-20 09:50:00,34.75,34.76,34.71,34.75,81600.0,27.4872,27.4951,27.4555,27.4872,81600.0
2013-02-20 09:55:00,34.75,34.75,34.71,34.72,61300.0,27.4872,27.4872,27.4555,27.4634,61300.0
2013-02-20 10:00:00,34.71,34.77,34.7,34.76,56800.0,27.4555,27.503,27.4476,27.4951,56800.0
2013-02-20 10:05:00,34.76,34.78,34.74,34.76,61500.0,27.4951,27.5109,27.4793,27.4951,61500.0
2013-02-20 10:10:00,34.77,34.87,34.77,34.84,98400.0,27.503,27.5821,27.503,27.5584,98400.0
2013-02-20 10:15:00,34.84,34.87,34.83,34.87,109600.0,27.5584,27.5821,27.5504,27.5821,109600.0
2013-02-20 10:20:00,34.86,34.87,34.78,34.78,98200.0,27.5742,27.5821,27.5109,27.5109,98200.0
2013-02-20 10:25:00,34.78,34.81,34.77,34.79,46900.0,27.5109,27.5346,27.503,27.5188,46900.0
2013-02-20 10:30:00,34.8,34.86,34.8,34.85,74300.0,27.5267,27.5742,27.5267,27.5663,74300.0
2013-02-20 10:35:00,34.86,34.87,34.83,34.85,125400.0,27.5742,27.5821,27.5504,27.5663,125400.0
2013-02-20 10:40:00,34.84,34.85,34.83,34.84,78400.0,27.5584,27.5663,27.5504,27.5584,78400.0
2013-02-20 10:45:00,34.83,34.84,34.76,34.77,62700.0,27.5504,27.5584,27.4951,27.503,62700.0
2013-02-20 10:50:00,34.77,34.79,34.76,34.77,77700.0,27.503,27.5188,27.4951,27.503,77700.0
2013-02-20 10:55:00,34.77,34.78,34.74,34.74,90000.0,27.503,27.5109,27.4793,27.4793,90000.0
2013-02-20 11:00:00,34.74,34.77,34.73,34.74,55000.0,27.4793,27.503,27.4713,27.4793,55000.0
2013-02-20 11:05:00,34.74,34.75,34.72,34.73,70700.0,27.4793,27.4872,27.4634,27.4713,70700.0
2013-02-20 11:10:00,34.73,34.76,34.73,34.74,51300.0,27.4713,27.4951,27.4713,27.4793,51300.0
2013-02-20 11:15:00,34.73,34.75,34.72,34.74,57400.0,27.4713,27.4872,27.4634,27.4793,57400.0
2013-02-20 11:20:00,34.75,34.81,34.73,34.78,124500.0,27.4872,27.5346,27.4713,27.5109,124500.0
2013-02-20 11:25:00,34.77,34.78,34.74,34.74,73500.0,27.503,27.5109,27.4793,27.4793,73500.0
2013-02-20 11:30:00,34.75,34.76,34.74,34.76,40100.0,27.4872,27.4951,27.4793,27.4951,40100.0
2013-02-20 11:35:00,34.76,34.78,34.74,34.77,51400.0,27.4951,27.5109,27.4793,27.503,51400.0
2013-02-20 11:40:00,34.77,34.78,34.72,34.74,72400.0,27.503,27.5109,27.4634,27.4793,72400.0
2013-02-20 11:45:00,34.74,34.77,34.73,34.76,60100.0,27.4793,27.503,27.4713,27.4951,60100.0
2013-02-20 11:50:00,34.75,34.75,34.71,34.72,27900.0,27.4872,27.4872,27.4555,27.4634,27900.0
2013-02-20 11:55:00,34.71,34.72,34.67,34.68,53100.0,27.4555,27.4634,27.4239,27.4318,53100.0
2013-02-20 12:00:00,34.69,34.71,34.68,34.7,59500.0,27.4397,27.4555,27.4318,27.4476,59500.0
2013-02-20 12:05:00,34.7,34.73,34.69,34.73,40100.0,27.4476,27.4713,27.4397,27.4713,40100.0
2013-02-20 12:10:00,34.73,34.73,34.72,34.73,30300.0,27.4713,27.4713,27.4634,27.4713,30300.0
2013-02-20 12:15:00,34.73,34.75,34.73,34.75,25400.0,27.4713,27.4872,27.4713,27.4872,25400.0
2013-02-20 12:20:00,34.75,34.75,34.74,34.75,42500.0,27.4872,27.4872,27.4793,27.4872,42500.0
2013-02-20 12:25:00,34.74,34.76,34.73,34.73,42100.0,27.4793,27.4951,27.4713,27.4713,42100.0
2013-02-20 12:30:00,34.74,34.76,34.73,34.76,64100.0,27.4793,27.4951,27.4713,27.4951,64100.0
2013-02-20 12:35:00,34.75,34.77,34.75,34.77,18900.0,27.4872,27.503,27.4872,27.503,18900.0
2013-02-20 12:40:00,34.76,34.78,34.75,34.77,47100.0,27.4951,27.5109,27.4872,27.503,47100.0
2013-02-20 12:45:00,34.76,34.77,34.74,34.75,43100.0,27.4951,27.503,27.4793,27.4872,43100.0
2013-02-20 12:50:00,34.74,34.75,34.71,34.73,32100.0,27.4793,27.4872,27.4555,27.4713,32100.0
2013-02-20 12:55:00,34.73,34.75,34.72,34.75,32600.0,27.4713,27.4872,27.4634,27.4872,32600.0
2013-02-20 13:00:00,34.75,34.75,34.71,34.73,45800.0,27.4872,27.4872,27.4555,27.4713,45800.0
2013-02-20 13:05:00,34.72,34.73,34.7,34.71,27300.0,27.4634,27.4713,27.4476,27.4555,27300.0
2013-02-20 13:10:00,34.71,34.72,34.69,34.7,36400.0,27.4555,27.4634,27.4397,27.4476,36400.0
2013-02-20 13:15:00,34.7,34.72,34.7,34.72,25900.0,27.4476,27.4634,27.4476,27.4634,25900.0
2013-02-20 13:20:00,34.72,34.73,34.71,34.72,38300.0,27.4634,27.4713,27.4555,27.4634,38300.0
2013-02-20 13:25:00,34.72,34.74,34.72,34.73,19400.0,27.4634,27.4793,27.4634,27.4713,19400.0
2013-02-20 13:30:00,34.73,34.73,34.72,34.73,36200.0,27.4713,27.4713,27.4634,27.4713,36200.0
2013-02-20 13:35:00,34.74,34.74,34.73,34.74,41400.0,27.4793,27.4793,27.4713,27.4793,41400.0
2013-02-20 13:40:00,34.74,34.74,34.71,34.73,46500.0,27.4793,27.4793,27.4555,27.4713,46500.0
2013-02-20 13:45:00,34.73,34.74,34.72,34.74,34100.0,27.4713,27.4793,27.4634,27.4793,34100.0
2013-02-20 13:50:00,34.73,34.75,34.73,34.74,49600.0,27.4713,27.4872,27.4713,27.4793,49600.0
2013-02-20 13:55:00,34.73,34.76,34.73,34.74,45700.0,27.4713,27.4951,27.4713,27.4793,45700.0
2013-02-20 14:00:00,34.74,34.79,34.71,34.79,100000.0,27.4793,27.5188,27.4555,27.5188,100000.0
2013-02-20 14:05:00,34.78,34.82,34.76,34.79,48700.0,27.5109,27.5425,27.4951,27.5188,48700.0
2013-02-20 14:10:00,34.79,34.8,34.72,34.72,84800.0,27.5188,27.5267,27.4634,27.4634,84800.0
2013-02-20 14:15:00,34.72,34.74,34.7,34.74,83100.0,27.4634,27.4793,27.4476,27.4793,83100.0
2013-02-20 14:20:00,34.74,34.74,34.68,34.68,56200.0,27.4793,27.4793,27.4318,27.4318,56200.0
2013-02-20 14:25:00,34.69,34.71,34.67,34.71,65200.0,27.4397,27.4555,27.4239,27.4555,65200.0
2013-02-20 14:30:00,34.7,34.71,34.68,34.69,69000.0,27.4476,27.4555,27.4318,27.4397,69000.0
2013-02-20 14:35:00,34.69,34.7,34.66,34.68,84600.0,27.4397,27.4476,27.416,27.4318,84600.0
2013-02-20 14:40:00,34.68,34.69,34.62,34.63,71600.0,27.4318,27.4397,27.3843,27.3922,71600.0
2013-02-20 14:45:00,34.62,34.63,34.56,34.6,123500.0,27.3843,27.3922,27.3369,27.3685,123500.0
2013-02-20 14:50:00,34.59,34.62,34.58,34.59,74600.0,27.3606,27.3843,27.3527,27.3606,74600.0
2013-02-20 14:55:00,34.6,34.67,34.6,34.65,89000.0,27.3685,27.4239,27.3685,27.4081,89000.0
2013-02-20 15:00:00,34.65,34.66,34.59,34.61,59800.0,27.4081,27.416,27.3606,27.3764,59800.0
2013-02-20 15:05:00,34.62,34.64,34.59,34.59,159400.0,27.3843,27.4002,27.3606,27.3606,159400.0
2013-02-20 15:10:00,34.59,34.61,34.57,34.57,194600.0,27.3606,27.3764,27.3448,27.3448,194600.0
2013-02-20 15:15:00,34.57,34.58,34.55,34.57,99100.0,27.3448,27.3527,27.329,27.3448,99100.0
2013-02-20 15:20:00,34.58,34.64,34.57,34.63,106200.0,27.3527,27.4002,27.3448,27.3922,106200.0
2013-02-20 15:25:00,34.62,34.63,34.57,34.59,168400.0,27.3843,27.3922,27.3448,27.3606,168400.0
2013-02-20 15:30:00,34.58,34.59,34.54,34.55,126700.0,27.3527,27.3606,27.3211,27.329,126700.0
2013-02-20 15:35:00,34.55,34.6,34.55,34.59,113400.0,27.329,27.3685,27.329,27.3606,113400.0
2013-02-20 15:40:00,34.6,34.6,34.53,34.55,166300.0,27.3685,27.3685,27.3131,27.329,166300.0
2013-02-20 15:45:00,34.56,34.58,34.54,34.54,207000.0,27.3369,27.3527,27.3211,27.3211,207000.0
2013-02-20 15:50:00,34.54,34.56,34.53,34.55,247400.0,27.3211,27.3369,27.3131,27.329,247400.0
2013-02-20 15:55:00,34.56,34.58,34.51,34.52,571100.0,27.3369,27.3527,27.2973,27.3052,571100.0
2013-02-21 09:30:00,34.45,34.49,34.39,34.47,237200.0,27.2499,27.2815,27.2024,27.2657,237200.0
2013-02-21 09:35:00,34.47,34.47,34.3,34.36,138700.0,27.2657,27.2657,27.1312,27.1787,138700.0
2013-02-21 09:40:00,34.36,34.37,34.28,34.29,161700.0,27.1787,27.1866,27.1154,27.1233,161700.0
2013-02-21 09:45:00,34.29,34.32,34.27,34.32,89200.0,27.1233,27.147,27.1075,27.147,89200.0
2013-02-21 09:50:00,34.32,34.32,34.26,34.3,80700.0,27.147,27.147,27.0996,27.1312,80700.0
2013-02-21 09:55:00,34.29,34.32,34.23,34.24,117900.0,27.1233,27.147,27.0758,27.0838,117900.0
2013-02-21 10:00:00,34.23,34.24,34.16,34.24,127100.0,27.0758,27.0838,27.0205,27.0838,127100.0
2013-02-21 10:05:00,34.23,34.27,34.22,34.22,94200.0,27.0758,27.1075,27.0679,27.0679,94200.0
2013-02-21 10:10:00,34.22,34.27,34.19,34.2,83700.0,27.0679,27.1075,27.0442,27.0521,83700.0
2013-02-21 10:15:00,34.19,34.21,34.18,34.2,99800.0,27.0442,27.06,27.0363,27.0521,99800.0
2013-02-21 10:20:00,34.2,34.24,34.19,34.24,75500.0,27.0521,27.0838,27.0442,27.0838,75500.0
2013-02-21 10:25:00,34.24,34.27,34.23,34.26,107500.0,27.0838,27.1075,27.0758,27.0996,107500.0
2013-02-21 10:30:00,34.26,34.27,34.25,34.26,101000.0,27.0996,27.1075,27.0917,27.0996,101000.0
2013-02-21 10:35:00,34.26,34.26,34.2,34.21,54900.0,27.0996,27.0996,27.0521,27.06,54900.0
2013-02-21 10:40:00,34.2,34.23,34.19,34.23,82200.0,27.0521,27.0758,27.0442,27.0758,82200.0
2013-02-21 10:45:00,34.23,34.25,34.21,34.24,74100.0,27.0758,27.0917,27.06,27.0838,74100.0
2013-02-21 10:50:00,34.23,34.24,34.2,34.22,43000.0,27.0758,27.0838,27.0521,27.0679,43000.0
2013-02-21 10:55:00,34.22,34.25,34.2,34.25,68200.0,27.0679,27.0917,27.0521,27.0917,68200.0
2013-02-21 11:00:00,34.24,34.25,34.21,34.21,56700.0,27.0838,27.0917,27.06,27.06,56700.0
2013-02-21 11:05:00,34.22,34.25,34.21,34.23,64700.0,27.0679,27.0917,27.06,27.0758,64700.0
2013-02-21 11:10:00,34.23,34.24,34.21,34.21,38700.0,27.0758,27.0838,27.06,27.06,38700.0
2013-02-21 11:15:00,34.22,34.23,34.2,34.2,62300.0,27.0679,27.0758,27.0521,27.0521,62300.0
2013-02-21 11:20:00,34.2,34.2,34.17,34.18,60800.0,27.0521,27.0521,27.0284,27.0363,60800.0
2013-02-21 11:25:00,34.18,34.18,34.15,34.16,35100.0,27.0363,27.0363,27.0126,27.0205,35100.0
2013-02-21 11:30:00,34.15,34.17,34.14,34.17,82800.0,27.0126,27.0284,27.0047,27.0284,82800.0
2013-02-21 11:35:00,34.16,34.19,34.16,34.19,98600.0,27.0205,27.0442,27.0205,27.0442,98600.0
2013-02-21 11:40:00,34.18,34.25,34.18,34.24,115400.0,27.0363,27.0917,27.0363,27.0838,115400.0
2013-02-21 11:45:00,34.24,34.24,34.23,34.23,12000.0,27.0838,27.0838,27.0758,27.0758,12000.0
2013-02-21 11:50:00,34.24,34.26,34.23,34.26,44900.0,27.0838,27.0996,27.0758,27.0996,44900.0
2013-02-21 11:55:00,34.26,34.26,34.23,34.25,130500.0,27.0996,27.0996,27.0758,27.0917,130500.0
2013-02-21 12:00:00,34.25,34.27,34.24,34.26,88100.0,27.0917,27.1075,27.0838,27.0996,88100.0
2013-02-21 12:05:00,34.26,34.27,34.24,34.27,53100.0,27.0996,27.1075,27.0838,27.1075,53100.0
2013-02-21 12:10:00,34.27,34.29,34.25,34.29,43300.0,27.1075,27.1233,27.0917,27.1233,43300.0
2013-02-21 12:15:00,34.29,34.29,34.24,34.25,58400.0,27.1233,27.1233,27.0838,27.0917,58400.0
2013-02-21 12:20:00,34.26,34.27,34.24,34.25,49100.0,27.0996,27.1075,27.0838,27.0917,49100.0
2013-02-21 12:25:00,34.25,34.25,34.21,34.24,58400.0,27.0917,27.0917,27.06,27.0838,58400.0
2013-02-21 12:30:00,34.25,34.25,34.22,34.23,29300.0,27.0917,27.0917,27.0679,27.0758,29300.0
2013-02-21 12:35:00,34.23,34.23,34.2,34.2,24700.0,27.0758,27.0758,27.0521,27.0521,24700.0
2013-02-21 12:40:00,34.2,34.21,34.18,34.18,21400.0,27.0521,27.06,27.0363,27.0363,21400.0
2013-02-21 12:45:00,34.19,34.22,34.19,34.21,39800.0,27.0442,27.0679,27.0442,27.06,39800.0
2013-02-21 12:50:00,34.21,34.26,34.21,34.26,51200.0,27.06,27.0996,27.06,27.0996,51200.0
2013-02-21 12:55:00,34.26,34.27,34.24,34.26,55800.0,27.0996,27.1075,27.0838,27.0996,55800.0
2013-02-21 13:00:00,34.25,34.28,34.25,34.28,69700.0,27.0917,27.1154,27.0917,27.1154,69700.0
2013-02-21 13:05:00,34.28,34.28,34.23,34.23,54700.0,27.1154,27.1154,27.0758,27.0758,54700.0
2013-02-21 13:10:00,34.23,34.24,34.21,34.22,47400.0,27.0758,27.0838,27.06,27.0679,47400.0
2013-02-21 13:15:00,34.22,34.23,34.19,34.21,42000.0,27.0679,27.0758,27.0442,27.06,42000.0
2013-02-21 13:20:00,34.2,34.21,34.19,34.19,32700.0,27.0521,27.06,27.0442,27.0442,32700.0
2013-02-21 13:25:00,34.2,34.21,34.18,34.21,17600.0,27.0521,27.06,27.0363,27.06,17600.0
2013-02-21 13:30:00,34.21,34.24,34.2,34.23,37600.0,27.06,27.0838,27.0521,27.0758,37600.0
2013-02-21 13:35:00,34.24,34.24,34.21,34.24,27200.0,27.0838,27.0838,27.06,27.0838,27200.0
2013-02-21 13:40:00,34.24,34.24,34.2,34.21,33300.0,27.0838,27.0838,27.0521,27.06,33300.0
2013-02-21 13:45:00,34.21,34.22,34.2,34.21,19500.0,27.06,27.0679,27.0521,27.06,19500.0
2013-02-21 13:50:00,34.2,34.23,34.2,34.22,39500.0,27.0521,27.0758,27.0521,27.0679,39500.0
2013-02-21 13:55:00,34.23,34.23,34.21,34.22,42800.0,27.0758,27.0758,27.06,27.0679,42800.0
2013-02-21 14:00:00,34.23,34.24,34.21,34.22,42700.0,27.0758,27.0838,27.06,27.0679,42700.0
2013-02-21 14:05:00,34.22,34.22,34.16,34.17,82500.0,27.0679,27.0679,27.0205,27.0284,82500.0
2013-02-21 14:10:00,34.18,34.19,34.16,34.19,67700.0,27.0363,27.0442,27.0205,27.0442,67700.0
2013-02-21 14:15:00,34.19,34.19,34.18,34.18,23300.0,27.0442,27.0442,27.0363,27.0363,23300.0
2013-02-21 14:20:00,34.18,34.19,34.16,34.16,43400.0,27.0363,27.0442,27.0205,27.0205,43400.0
2013-02-21 14:25:00,34.16,34.18,34.15,34.17,63600.0,27.0205,27.0363,27.0126,27.0284,63600.0
2013-02-21 14:30:00,34.17,34.25,34.17,34.24,69400.0,27.0284,27.0917,27.0284,27.0838,69400.0
2013-02-21 14:35:00,34.23,34.23,34.22,34.23,13400.0,27.0758,27.0758,27.0679,27.0758,13400.0
2013-02-21 14:40:00,34.23,34.23,34.2,34.22,46400.0,27.0758,27.0758,27.0521,27.0679,46400.0
2013-02-21 14:45:00,34.22,34.24,34.2,34.2,57100.0,27.0679,27.0838,27.0521,27.0521,57100.0
2013-02-21 14:50:00,34.2,34.21,34.18,34.18,27200.0,27.0521,27.06,27.0363,27.0363,27200.0
2013-02-21 14:55:00,34.19,34.24,34.18,34.23,61400.0,27.0442,27.0838,27.0363,27.0758,61400.0
2013-02-21 15:00:00,34.23,34.25,34.21,34.24,88400.0,27.0758,27.0917,27.06,27.0838,88400.0
2013-02-21 15:05:00,34.25,34.29,34.24,34.27,91400.0,27.0917,27.1233,27.0838,27.1075,91400.0
2013-02-21 15:10:00,34.26,34.3,34.26,34.3,88900.0,27.0996,27.1312,27.0996,27.1312,88900.0
2013-02-21 15:15:00,34.3,34.32,34.27,34.27,81900.0,27.1312,27.147,27.1075,27.1075,81900.0
2013-02-21 15:20:00,34.27,34.3,34.27,34.29,49100.0,27.1075,27.1312,27.1075,27.1233,49100.0
2013-02-21 15:25:00,34.3,34.34,34.3,34.32,94900.0,27.1312,27.1629,27.1312,27.147,94900.0
2013-02-21 15:30:00,34.32,34.33,34.29,34.29,67200.0,27.147,27.1549,27.1233,27.1233,67200.0
2013-02-21 15:35:00,34.29,34.32,34.29,34.29,97300.0,27.1233,27.147,27.1233,27.1233,97300.0
2013-02-21 15:40:00,34.29,34.3,34.24,34.26,116200.0,27.1233,27.1312,27.0838,27.0996,116200.0
2013-02-21 15:45:00,34.27,34.31,34.26,34.27,114900.0,27.1075,27.1391,27.0996,27.1075,114900.0
2013-02-21 15:50:00,34.28,34.28,34.21,34.21,153600.0,27.1154,27.1154,27.06,27.06,153600.0
2013-02-21 15:55:00,34.22,34.27,34.21,34.25,553900.0,27.0679,27.1075,27.06,27.0917,553900.0
2013-02-22 09:30:00,34.18,34.26,34.01,34.11,326000.0,27.0363,27.0996,26.9018,26.9809,326000.0
2013-02-22 09:35:00,34.11,34.2,34.11,34.15,161400.0,26.9809,27.0521,26.9809,27.0126,161400.0
2013-02-22 09:40:00,34.15,34.2,34.12,34.18,86400.0,27.0126,27.0521,26.9888,27.0363,86400.0
2013-02-22 09:45:00,34.17,34.2,34.12,34.14,91300.0,27.0284,27.0521,26.9888,27.0047,91300.0
2013-02-22 09:50:00,34.14,34.18,34.13,34.17,70000.0,27.0047,27.0363,26.9967,27.0284,70000.0
2013-02-22 09:55:00,34.17,34.2,34.16,34.19,97900.0,27.0284,27.0521,27.0205,27.0442,97900.0
2013-02-22 10:00:00,34.19,34.21,34.18,34.21,131700.0,27.0442,27.06,27.0363,27.06,131700.0
2013-02-22 10:05:00,34.21,34.23,34.19,34.21,91500.0,27.06,27.0758,27.0442,27.06,91500.0
2013-02-22 10:10:00,34.21,34.23,34.19,34.22,69900.0,27.06,27.0758,27.0442,27.0679,69900.0
2013-02-22 10:15:00,34.22,34.23,34.19,34.2,57700.0,27.0679,27.0758,27.0442,27.0521,57700.0
2013-02-22 10:20:00,34.2,34.23,34.19,34.21,87500.0,27.0521,27.0758,27.0442,27.06,87500.0
2013-02-22 10:25:00,34.21,34.21,34.19,34.2,44200.0,27.06,27.06,27.0442,27.0521,44200.0
2013-02-22 10:30:00,34.2,34.24,34.18,34.24,82900.0,27.0521,27.0838,27.0363,27.0838,82900.0
2013-02-22 10:35:00,34.24,34.25,34.2,34.2,59600.0,27.0838,27.0917,27.0521,27.0521,59600.0
2013-02-22 10:40:00,34.2,34.23,34.18,34.22,109000.0,27.0521,27.0758,27.0363,27.0679,109000.0
2013-02-22 10:45:00,34.21,34.24,34.2,34.21,92400.0,27.06,27.0838,27.0521,27.06,92400.0
2013-02-22 10:50:00,34.2,34.22,34.19,34.19,65000.0,27.0521,27.0679,27.0442,27.0442,65000.0
2013-02-22 10:55:00,34.19,34.2,34.19,34.2,54300.0,27.0442,27.0521,27.0442,27.0521,54300.0
2013-02-22 11:00:00,34.19,34.25,34.19,34.24,78300.0,27.0442,27.0917,27.0442,27.0838,78300.0
2013-02-22 11:05:00,34.25,34.26,34.23,34.26,97300.0,27.0917,27.0996,27.0758,27.0996,97300.0
2013-02-22 11:10:00,34.26,34.26,34.19,34.22,164200.0,27.0996,27.0996,27.0442,27.0679,164200.0
2013-02-22 11:15:00,34.21,34.24,34.21,34.23,73600.0,27.06,27.0838,27.06,27.0758,73600.0
2013-02-22 11:20:00,34.23,34.26,34.23,34.26,209500.0,27.0758,27.0996,27.0758,27.0996,209500.0
2013-02-22 11:25:00,34.25,34.29,34.24,34.29,59900.0,27.0917,27.1233,27.0838,27.1233,59900.0
2013-02-22 11:30:00,34.29,34.34,34.28,34.34,88000.0,27.1233,27.1629,27.1154,27.1629,88000.0
2013-02-22 11:35:00,34.34,34.37,34.34,34.36,82300.0,27.1629,27.1866,27.1629,27.1787,82300.0
2013-02-22 11:40:00,34.36,34.37,34.32,34.32,63500.0,27.1787,27.1866,27.147,27.147,63500.0
2013-02-22 11:45:00,34.32,34.38,34.32,34.35,101000.0,27.147,27.1945,27.147,27.1708,101000.0
2013-02-22 11:50:00,34.35,34.37,34.35,34.35,46000.0,27.1708,27.1866,27.1708,27.1708,46000.0
2013-02-22 11:55:00,34.36,34.36,34.32,34.36,46700.0,27.1787,27.1787,27.147,27.1787,46700.0
2013-02-22 12:00:00,34.36,34.38,34.35,34.37,26500.0,27.1787,27.1945,27.1708,27.1866,26500.0
2013-02-22 12:05:00,34.38,34.41,34.36,34.41,64500.0,27.1945,27.2182,27.1787,27.2182,64500.0
2013-02-22 12:10:00,34.4,34.45,34.4,34.45,77900.0,27.2103,27.2499,27.2103,27.2499,77900.0
2013-02-22 12:15:00,34.45,34.47,34.45,34.47,71300.0,27.2499,27.2657,27.2499,27.2657,71300.0
2013-02-22 12:20:00,34.47,34.47,34.45,34.46,65000.0,27.2657,27.2657,27.2499,27.2578,65000.0
2013-02-22 12:25:00,34.46,34.49,34.46,34.46,65500.0,27.2578,27.2815,27.2578,27.2578,65500.0
2013-02-22 12:30:00,34.47,34.47,34.43,34.44,67600.0,27.2657,27.2657,27.234,27.242,67600.0
2013-02-22 12:35:00,34.43,34.44,34.41,34.43,33400.0,27.234,27.242,27.2182,27.234,33400.0
2013-02-22 12:40:00,34.43,34.48,34.42,34.47,54700.0,27.234,27.2736,27.2261,27.2657,54700.0
2013-02-22 12:45:00,34.47,34.48,34.46,34.47,36800.0,27.2657,27.2736,27.2578,27.2657,36800.0
2013-02-22 12:50:00,34.48,34.48,34.44,34.44,42400.0,27.2736,27.2736,27.242,27.242,42400.0
2013-02-22 12:55:00,34.43,34.45,34.41,34.41,65200.0,27.234,27.2499,27.2182,27.2182,65200.0
2013-02-22 13:00:00,34.41,34.44,34.41,34.42,80000.0,27.2182,27.242,27.2182,27.2261,80000.0
2013-02-22 13:05:00,34.41,34.42,34.4,34.4,31200.0,27.2182,27.2261,27.2103,27.2103,31200.0
2013-02-22 13:10:00,34.4,34.43,34.4,34.4,51100.0,27.2103,27.234,27.2103,27.2103,51100.0
2013-02-22 13:15:00,34.4,34.44,34.4,34.43,34500.0,27.2103,27.242,27.2103,27.234,34500.0
2013-02-22 13:20:00,34.43,34.44,34.42,34.42,38800.0,27.234,27.242,27.2261,27.2261,38800.0
2013-02-22 13:25:00,34.42,34.43,34.38,34.39,49600.0,27.2261,27.234,27.1945,27.2024,49600.0
2013-02-22 13:30:00,34.4,34.4,34.38,34.39,29000.0,27.2103,27.2103,27.1945,27.2024,29000.0
2013-02-22 13:35:00,34.4,34.42,34.4,34.4,60200.0,27.2103,27.2261,27.2103,27.2103,60200.0
2013-02-22 13:40:00,34.41,34.41,34.39,34.4,57800.0,27.2182,27.2182,27.2024,27.2103,57800.0
2013-02-22 13:45:00,34.4,34.42,34.4,34.42,38700.0,27.2103,27.2261,27.2103,27.2261,38700.0
2013-02-22 13:50:00,34.42,34.46,34.42,34.46,61000.0,27.2261,27.2578,27.2261,27.2578,61000.0
2013-02-22 13:55:00,34.45,34.46,34.45,34.45,66900.0,27.2499,27.2578,27.2499,27.2499,66900.0
2013-02-22 14:00:00,34.45,34.47,34.44,34.47,69500.0,27.2499,27.2657,27.242,27.2657,69500.0
2013-02-22 14:05:00,34.47,34.48,34.44,34.45,92200.0,27.2657,27.2736,27.242,27.2499,92200.0
2013-02-22 14:10:00,34.45,34.46,34.43,34.43,75100.0,27.2499,27.2578,27.234,27.234,75100.0
2013-02-22 14:15:00,34.43,34.44,34.41,34.43,78300.0,27.234,27.242,27.2182,27.234,78300.0
2013-02-22 14:20:00,34.43,34.46,34.42,34.45,56900.0,27.234,27.2578,27.2261,27.2499,56900.0
2013-02-22 14:25:00,34.44,34.45,34.43,34.45,83600.0,27.242,27.2499,27.234,27.2499,83600.0
2013-02-22 14:30:00,34.45,34.47,34.45,34.46,72400.0,27.2499,27.2657,27.2499,27.2578,72400.0
2013-02-22 14:35:00,34.46,34.49,34.45,34.45,73300.0,27.2578,27.2815,27.2499,27.2499,73300.0
2013-02-22 14:40:00,34.45,34.46,34.45,34.45,32800.0,27.2499,27.2578,27.2499,27.2499,32800.0
2013-02-22 14:45:00,34.46,34.46,34.44,34.45,64000.0,27.2578,27.2578,27.242,27.2499,64000.0
2013-02-22 14:50:00,34.45,34.48,34.44,34.46,82100.0,27.2499,27.2736,27.242,27.2578,82100.0
2013-02-22 14:55:00,34.46,34.47,34.45,34.45,63000.0,27.2578,27.2657,27.2499,27.2499,63000.0
2013-02-22 15:00:00,34.46,34.46,34.45,34.46,38500.0,27.2578,27.2578,27.2499,27.2578,38500.0
2013-02-22 15:05:00,34.45,34.47,34.45,34.45,95900.0,27.2499,27.2657,27.2499,27.2499,95900.0
2013-02-22 15:10:00,34.45,34.48,34.45,34.46,61800.0,27.2499,27.2736,27.2499,27.2578,61800.0
2013-02-22 15:15:00,34.47,34.48,34.45,34.45,60100.0,27.2657,27.2736,27.2499,27.2499,60100.0
2013-02-22 15:20:00,34.45,34.46,34.45,34.45,59700.0,27.2499,27.2578,27.2499,27.2499,59700.0
2013-02-22 15:25:00,34.45,34.46,34.45,34.46,78900.0,27.2499,27.2578,27.2499,27.2578,78900.0
2013-02-22 15:30:00,34.45,34.47,34.43,34.44,138600.0,27.2499,27.2657,27.234,27.242,138600.0
2013-02-22 15:35:00,34.44,34.48,34.44,34.48,102700.0,27.242,27.2736,27.242,27.2736,102700.0
2013-02-22 15:40:00,34.48,34.5,34.47,34.48,214900.0,27.2736,27.2894,27.2657,27.2736,214900.0
2013-02-22 15:45:00,34.49,34.51,34.48,34.5,155000.0,27.2815,27.2973,27.2736,27.2894,155000.0
2013-02-22 15:50:00,34.5,34.52,34.44,34.45,201000.0,27.2894,27.3052,27.242,27.2499,201000.0
2013-02-22 15:55:00,34.45,34.52,34.45,34.52,357400.0,27.2499,27.3052,27.2499,27.3052,357400.0
2013-02-25 09:30:00,34.6,34.75,34.59,34.72,186000.0,27.3685,27.4872,27.3606,27.4634,186000.0
2013-02-25 09:35:00,34.73,34.74,34.67,34.68,69400.0,27.4713,27.4793,27.4239,27.4318,69400.0
2013-02-25 09:40:00,34.68,34.73,34.63,34.66,92300.0,27.4318,27.4713,27.3922,27.416,92300.0
2013-02-25 09:45:00,34.64,34.76,34.62,34.75,191600.0,27.4002,27.4951,27.3843,27.4872,191600.0
2013-02-25 09:50:00,34.75,34.79,34.74,34.74,83700.0,27.4872,27.5188,27.4793,27.4793,83700.0
2013-02-25 09:55:00,34.74,34.78,34.74,34.78,115600.0,27.4793,27.5109,27.4793,27.5109,115600.0
2013-02-25 10:00:00,34.78,34.83,34.78,34.79,51100.0,27.5109,27.5504,27.5109,27.5188,51100.0
2013-02-25 10:05:00,34.79,34.81,34.77,34.81,48800.0,27.5188,27.5346,27.503,27.5346,48800.0
2013-02-25 10:10:00,34.81,34.84,34.8,34.82,57400.0,27.5346,27.5584,27.5267,27.5425,57400.0
2013-02-25 10:15:00,34.82,34.84,34.77,34.77,95500.0,27.5425,27.5584,27.503,27.503,95500.0
2013-02-25 10:20:00,34.77,34.78,34.69,34.7,64600.0,27.503,27.5109,27.4397,27.4476,64600.0
2013-02-25 10:25:00,34.7,34.74,34.69,34.74,87300.0,27.4476,27.4793,27.4397,27.4793,87300.0
2013-02-25 10:30:00,34.73,34.77,34.73,34.75,98900.0,27.4713,27.503,27.4713,27.4872,98900.0
2013-02-25 10:35:00,34.75,34.76,34.73,34.75,165400.0,27.4872,27.4951,27.4713,27.4872,165400.0
2013-02-25 10:40:00,34.74,34.8,34.73,34.8,172800.0,27.4793,27.5267,27.4713,27.5267,172800.0
2013-02-25 10:45:00,34.79,34.8,34.72,34.74,83800.0,27.5188,27.5267,27.4634,27.4793,83800.0
2013-02-25 10:50:00,34.74,34.74,34.68,34.7,88300.0,27.4793,27.4793,27.4318,27.4476,88300.0
2013-02-25 10:55:00,34.69,34.75,34.68,34.73,129300.0,27.4397,27.4872,27.4318,27.4713,129300.0
2013-02-25 11:00:00,34.73,34.73,34.66,34.69,119700.0,27.4713,27.4713,27.416,27.4397,119700.0
2013-02-25 11:05:00,34.7,34.73,34.66,34.72,82600.0,27.4476,27.4713,27.416,27.4634,82600.0
2013-02-25 11:10:00,34.72,34.73,34.68,34.7,34200.0,27.4634,27.4713,27.4318,27.4476,34200.0
2013-02-25 11:15:00,34.7,34.77,34.69,34.73,78200.0,27.4476,27.503,27.4397,27.4713,78200.0
2013-02-25 11:20:00,34.72,34.74,34.69,34.72,31100.0,27.4634,27.4793,27.4397,27.4634,31100.0
2013-02-25 11:25:00,34.73,34.75,34.71,34.73,38400.0,27.4713,27.4872,27.4555,27.4713,38400.0
2013-02-25 11:30:00,34.73,34.76,34.73,34.75,38200.0,27.4713,27.4951,27.4713,27.4872,38200.0
2013-02-25 11:35:00,34.74,34.75,34.65,34.66,50000.0,27.4793,27.4872,27.4081,27.416,50000.0
2013-02-25 11:40:00,34.66,34.67,34.6,34.6,91900.0,27.416,27.4239,27.3685,27.3685,91900.0
2013-02-25 11:45:00,34.6,34.62,34.56,34.57,87400.0,27.3685,27.3843,27.3369,27.3448,87400.0
2013-02-25 11:50:00,34.57,34.57,34.52,34.57,93500.0,27.3448,27.3448,27.3052,27.3448,93500.0
2013-02-25 11:55:00,34.57,34.58,34.51,34.53,52700.0,27.3448,27.3527,27.2973,27.3131,52700.0
2013-02-25 12:00:00,34.53,34.54,34.51,34.53,32000.0,27.3131,27.3211,27.2973,27.3131,32000.0
2013-02-25 12:05:00,34.54,34.55,34.51,34.52,55300.0,27.3211,27.329,27.2973,27.3052,55300.0
2013-02-25 12:10:00,34.52,34.57,34.52,34.56,66300.0,27.3052,27.3448,27.3052,27.3369,66300.0
2013-02-25 12:15:00,34.55,34.56,34.51,34.55,43500.0,27.329,27.3369,27.2973,27.329,43500.0
2013-02-25 12:20:00,34.54,34.58,34.53,34.58,25600.0,27.3211,27.3527,27.3131,27.3527,25600.0
2013-02-25 12:25:00,34.57,34.59,34.56,34.56,51500.0,27.3448,27.3606,27.3369,27.3369,51500.0
2013-02-25 12:30:00,34.56,34.6,34.56,34.59,69600.0,27.3369,27.3685,27.3369,27.3606,69600.0
2013-02-25 12:35:00,34.59,34.6,34.57,34.58,26200.0,27.3606,27.3685,27.3448,27.3527,26200.0
2013-02-25 12:40:00,34.58,34.59,34.56,34.56,23000.0,27.3527,27.3606,27.3369,27.3369,23000.0
2013-02-25 12:45:00,34.56,34.6,34.56,34.6,40300.0,27.3369,27.3685,27.3369,27.3685,40300.0
2013-02-25 12:50:00,34.6,34.63,34.59,34.6,63500.0,27.3685,27.3922,27.3606,27.3685,63500.0
2013-02-25 12:55:00,34.59,34.63,34.59,34.61,44800.0,27.3606,27.3922,27.3606,27.3764,44800.0
2013-02-25 13:00:00,34.62,34.65,34.61,34.63,52800.0,27.3843,27.4081,27.3764,27.3922,52800.0
2013-02-25 13:05:00,34.63,34.64,34.6,34.63,58800.0,27.3922,27.4002,27.3685,27.3922,58800.0
2013-02-25 13:10:00,34.62,34.65,34.62,34.65,32800.0,27.3843,27.4081,27.3843,27.4081,32800.0
2013-02-25 13:15:00,34.65,34.66,34.6,34.63,97100.0,27.4081,27.416,27.3685,27.3922,97100.0
2013-02-25 13:20:00,34.62,34.64,34.6,34.64,55000.0,27.3843,27.4002,27.3685,27.4002,55000.0
2013-02-25 13:25:00,34.64,34.65,34.62,34.62,47900.0,27.4002,27.4081,27.3843,27.3843,47900.0
2013-02-25 13:30:00,34.61,34.64,34.59,34.6,132900.0,27.3764,27.4002,27.3606,27.3685,132900.0
2013-02-25 13:35:00,34.6,34.62,34.59,34.6,79600.0,27.3685,27.3843,27.3606,27.3685,79600.0
2013-02-25 13:40:00,34.6,34.6,34.55,34.58,136400.0,27.3685,27.3685,27.329,27.3527,136400.0
2013-02-25 13:45:00,34.57,34.58,34.52,34.56,86600.0,27.3448,27.3527,27.3052,27.3369,86600.0
2013-02-25 13:50:00,34.56,34.57,34.54,34.57,104100.0,27.3369,27.3448,27.3211,27.3448,104100.0
2013-02-25 13:55:00,34.56,34.57,34.5,34.51,99700.0,27.3369,27.3448,27.2894,27.2973,99700.0
2013-02-25 14:00:00,34.54,34.54,34.49,34.49,116300.0,27.3211,27.3211,27.2815,27.2815,116300.0
2013-02-25 14:05:00,34.49,34.56,34.47,34.56,178200.0,27.2815,27.3369,27.2657,27.3369,178200.0
2013-02-25 14:10:00,34.55,34.55,34.53,34.54,88900.0,27.329,27.329,27.3131,27.3211,88900.0
2013-02-25 14:15:00,34.54,34.57,34.53,34.57,61900.0,27.3211,27.3448,27.3131,27.3448,61900.0
2013-02-25 14:20:00,34.56,34.58,34.54,34.55,76600.0,27.3369,27.3527,27.3211,27.329,76600.0
2013-02-25 14:25:00,34.54,34.57,34.54,34.54,40600.0,27.3211,27.3448,27.3211,27.3211,40600.0
2013-02-25 14:30:00,34.54,34.58,34.54,34.58,55800.0,27.3211,27.3527,27.3211,27.3527,55800.0
2013-02-25 14:35:00,34.57,34.59,34.54,34.54,51700.0,27.3448,27.3606,27.3211,27.3211,51700.0
2013-02-25 14:40:00,34.54,34.58,34.53,34.58,87400.0,27.3211,27.3527,27.3131,27.3527,87400.0
2013-02-25 14:45:00,34.58,34.58,34.53,34.54,101600.0,27.3527,27.3527,27.3131,27.3211,101600.0
2013-02-25 14:50:00,34.53,34.55,34.5,34.54,122000.0,27.3131,27.329,27.2894,27.3211,122000.0
2013-02-25 14:55:00,34.55,34.57,34.5,34.5,99300.0,27.329,27.3448,27.2894,27.2894,99300.0
2013-02-25 15:00:00,34.51,34.54,34.49,34.52,41700.0,27.2973,27.3211,27.2815,27.3052,41700.0
2013-02-25 15:05:00,34.52,34.54,34.49,34.52,60000.0,27.3052,27.3211,27.2815,27.3052,60000.0
2013-02-25 15:10:00,34.52,34.55,34.48,34.49,105300.0,27.3052,27.329,27.2736,27.2815,105300.0
2013-02-25 15:15:00,34.48,34.49,34.44,34.45,153700.0,27.2736,27.2815,27.242,27.2499,153700.0
2013-02-25 15:20:00,34.44,34.46,34.43,34.44,95000.0,27.242,27.2578,27.234,27.242,95000.0
2013-02-25 15:25:00,34.44,34.45,34.41,34.43,154900.0,27.242,27.2499,27.2182,27.234,154900.0
2013-02-25 15:30:00,34.43,34.45,34.38,34.45,121500.0,27.234,27.2499,27.1945,27.2499,121500.0
2013-02-25 15:35:00,34.45,34.47,34.42,34.42,124400.0,27.2499,27.2657,27.2261,27.2261,124400.0
2013-02-25 15:40:00,34.43,34.47,34.39,34.47,283800.0,27.234,27.2657,27.2024,27.2657,283800.0
2013-02-25 15:45:00,34.47,34.48,34.41,34.41,300300.0,27.2657,27.2736,27.2182,27.2182,300300.0
2013-02-25 15:50:00,34.41,34.42,34.29,34.31,306900.0,27.2182,27.2261,27.1233,27.1391,306900.0
2013-02-25 15:55:00,34.31,34.32,34.25,34.26,586400.0,27.1391,27.147,27.0917,27.0996,586400.0
2013-02-26 09:30:00,34.37,34.44,34.19,34.27,215700.0,27.1866,27.242,27.0442,27.1075,215700.0
2013-02-26 09:35:00,34.26,34.26,34.14,34.18,206000.0,27.0996,27.0996,27.0047,27.0363,206000.0
2013-02-26 09:40:00,34.18,34.24,34.17,34.2,107700.0,27.0363,27.0838,27.0284,27.0521,107700.0
2013-02-26 09:45:00,34.21,34.22,34.13,34.17,105500.0,27.06,27.0679,26.9967,27.0284,105500.0
2013-02-26 09:50:00,34.16,34.18,34.14,34.17,97500.0,27.0205,27.0363,27.0047,27.0284,97500.0
2013-02-26 09:55:00,34.16,34.17,34.14,34.15,88400.0,27.0205,27.0284,27.0047,27.0126,88400.0
2013-02-26 10:00:00,34.15,34.18,34.11,34.16,166900.0,27.0126,27.0363,26.9809,27.0205,166900.0
2013-02-26 10:05:00,34.16,34.16,34.03,34.04,123900.0,27.0205,27.0205,26.9176,26.9256,123900.0
2013-02-26 10:10:00,34.03,34.08,34.02,34.06,184600.0,26.9176,26.9572,26.9097,26.9414,184600.0
2013-02-26 10:15:00,34.06,34.12,34.05,34.11,50800.0,26.9414,26.9888,26.9335,26.9809,50800.0
2013-02-26 10:20:00,34.11,34.11,34.01,34.09,90600.0,26.9809,26.9809,26.9018,26.9651,90600.0
2013-02-26 10:25:00,34.08,34.1,34.06,34.09,90100.0,26.9572,26.973,26.9414,26.9651,90100.0
2013-02-26 10:30:00,34.1,34.11,34.06,34.09,99900.0,26.973,26.9809,26.9414,26.9651,99900.0
2013-02-26 10:35:00,34.09,34.11,34.07,34.09,50400.0,26.9651,26.9809,26.9493,26.9651,50400.0
2013-02-26 10:40:00,34.09,34.12,34.07,34.07,87500.0,26.9651,26.9888,26.9493,26.9493,87500.0
2013-02-26 10:45:00,34.08,34.11,34.06,34.11,119800.0,26.9572,26.9809,26.9414,26.9809,119800.0
2013-02-26 10:50:00,34.11,34.16,34.09,34.13,61500.0,26.9809,27.0205,26.9651,26.9967,61500.0
2013-02-26 10:55:00,34.13,34.14,34.08,34.11,73800.0,26.9967,27.0047,26.9572,26.9809,73800.0
2013-02-26 11:00:00,34.1,34.11,34.07,34.08,201100.0,26.973,26.9809,26.9493,26.9572,201100.0
2013-02-26 11:05:00,34.08,34.09,34.03,34.06,93800.0,26.9572,26.9651,26.9176,26.9414,93800.0
2013-02-26 11:10:00,34.06,34.09,34.05,34.07,100400.0,26.9414,26.9651,26.9335,26.9493,100400.0
2013-02-26 11:15:00,34.08,34.12,34.08,34.09,104500.0,26.9572,26.9888,26.9572,26.9651,104500.0
2013-02-26 11:20:00,34.1,34.11,34.04,34.06,79900.0,26.973,26.9809,26.9256,26.9414,79900.0
2013-02-26 11:25:00,34.05,34.07,34.01,34.02,55500.0,26.9335,26.9493,26.9018,26.9097,55500.0
2013-02-26 11:30:00,34.02,34.06,34.0,34.02,90400.0,26.9097,26.9414,26.8939,26.9097,90400.0
2013-02-26 11:35:00,34.02,34.04,34.0,34.02,51500.0,26.9097,26.9256,26.8939,26.9097,51500.0
2013-02-26 11:40:00,34.02,34.03,33.96,33.97,217000.0,26.9097,26.9176,26.8623,26.8702,217000.0
2013-02-26 11:45:00,33.97,34.05,33.94,34.04,116200.0,26.8702,26.9335,26.8465,26.9256,116200.0
2013-02-26 11:50:00,34.04,34.07,34.02,34.04,48500.0,26.9256,26.9493,26.9097,26.9256,48500.0
2013-02-26 11:55:00,34.04,34.05,34.01,34.04,44400.0,26.9256,26.9335,26.9018,26.9256,44400.0
2013-02-26 12:00:00,34.04,34.04,34.0,34.02,53800.0,26.9256,26.9256,26.8939,26.9097,53800.0
2013-02-26 12:05:00,34.03,34.05,34.0,34.05,64600.0,26.9176,26.9335,26.8939,26.9335,64600.0
2013-02-26 12:10:00,34.05,34.08,34.02,34.02,39100.0,26.9335,26.9572,26.9097,26.9097,39100.0
2013-02-26 12:15:00,34.02,34.05,34.01,34.02,82900.0,26.9097,26.9335,26.9018,26.9097,82900.0
2013-02-26 12:20:00,34.02,34.05,34.01,34.04,67000.0,26.9097,26.9335,26.9018,26.9256,67000.0
2013-02-26 12:25:00,34.05,34.06,34.03,34.05,60200.0,26.9335,26.9414,26.9176,26.9335,60200.0
2013-02-26 12:30:00,34.05,34.11,34.03,34.1,55000.0,26.9335,26.9809,26.9176,26.973,55000.0
2013-02-26 12:35:00,34.11,34.14,34.1,34.13,51600.0,26.9809,27.0047,26.973,26.9967,51600.0
2013-02-26 12:40:00,34.14,34.15,34.12,34.13,52400.0,27.0047,27.0126,26.9888,26.9967,52400.0
2013-02-26 12:45:00,34.12,34.13,34.09,34.1,34500.0,26.9888,26.9967,26.9651,26.973,34500.0
2013-02-26 12:50:00,34.11,34.12,34.09,34.11,69000.0,26.9809,26.9888,26.9651,26.9809,69000.0
2013-02-26 12:55:00,34.12,34.16,34.12,34.16,60500.0,26.9888,27.0205,26.9888,27.0205,60500.0
2013-02-26 13:00:00,34.17,34.21,34.16,34.2,67200.0,27.0284,27.06,27.0205,27.0521,67200.0
2013-02-26 13:05:00,34.2,34.2,34.16,34.17,33200.0,27.0521,27.0521,27.0205,27.0284,33200.0
2013-02-26 13:10:00,34.17,34.18,34.11,34.14,71300.0,27.0284,27.0363,26.9809,27.0047,71300.0
2013-02-26 13:15:00,34.13,34.15,34.1,34.11,50600.0,26.9967,27.0126,26.973,26.9809,50600.0
2013-02-26 13:20:00,34.11,34.13,34.1,34.13,41600.0,26.9809,26.9967,26.973,26.9967,41600.0
2013-02-26 13:25:00,34.12,34.15,34.1,34.1,40300.0,26.9888,27.0126,26.973,26.973,40300.0
2013-02-26 13:30:00,34.11,34.14,34.1,34.11,31600.0,26.9809,27.0047,26.973,26.9809,31600.0
2013-02-26 13:35:00,34.11,34.13,34.09,34.1,71100.0,26.9809,26.9967,26.9651,26.973,71100.0
2013-02-26 13:40:00,34.1,34.14,34.09,34.1,56000.0,26.973,27.0047,26.9651,26.973,56000.0
2013-02-26 13:45:00,34.09,34.12,34.08,34.1,49200.0,26.9651,26.9888,26.9572,26.973,49200.0
2013-02-26 13:50:00,34.09,34.1,34.07,34.07,44300.0,26.9651,26.973,26.9493,26.9493,44300.0
2013-02-26 13:55:00,34.08,34.08,34.05,34.06,40200.0,26.9572,26.9572,26.9335,26.9414,40200.0
2013-02-26 14:00:00,34.07,34.07,34.04,34.07,61700.0,26.9493,26.9493,26.9256,26.9493,61700.0
2013-02-26 14:05:00,34.06,34.08,34.05,34.08,73600.0,26.9414,26.9572,26.9335,26.9572,73600.0
2013-02-26 14:10:00,34.07,34.08,34.05,34.05,56100.0,26.9493,26.9572,26.9335,26.9335,56100.0
2013-02-26 14:15:00,34.05,34.06,34.04,34.05,46500.0,26.9335,26.9414,26.9256,26.9335,46500.0
2013-02-26 14:20:00,34.05,34.07,34.04,34.06,45100.0,26.9335,26.9493,26.9256,26.9414,45100.0
2013-02-26 14:25:00,34.05,34.1,34.03,34.1,93900.0,26.9335,26.973,26.9176,26.973,93900.0
2013-02-26 14:30:00,34.09,34.09,34.05,34.07,32700.0,26.9651,26.9651,26.9335,26.9493,32700.0
2013-02-26 14:35:00,34.07,34.08,34.06,34.07,61000.0,26.9493,26.9572,26.9414,26.9493,61000.0
2013-02-26 14:40:00,34.07,34.08,34.04,34.05,57400.0,26.9493,26.9572,26.9256,26.9335,57400.0
2013-02-26 14:45:00,34.04,34.06,34.02,34.04,87500.0,26.9256,26.9414,26.9097,26.9256,87500.0
2013-02-26 14:50:00,34.05,34.07,34.02,34.04,70400.0,26.9335,26.9493,26.9097,26.9256,70400.0
2013-02-26 14:55:00,34.04,34.06,34.03,34.03,51900.0,26.9256,26.9414,26.9176,26.9176,51900.0
2013-02-26 15:00:00,34.04,34.07,34.03,34.04,73800.0,26.9256,26.9493,26.9176,26.9256,73800.0
2013-02-26 15:05:00,34.05,34.07,34.04,34.07,106900.0,26.9335,26.9493,26.9256,26.9493,106900.0
2013-02-26 15:10:00,34.06,34.07,34.03,34.04,80300.0,26.9414,26.9493,26.9176,26.9256,80300.0
2013-02-26 15:15:00,34.03,34.05,34.01,34.04,83200.0,26.9176,26.9335,26.9018,26.9256,83200.0
2013-02-26 15:20:00,34.04,34.05,34.02,34.04,87100.0,26.9256,26.9335,26.9097,26.9256,87100.0
2013-02-26 15:25:00,34.04,34.08,34.02,34.08,106400.0,26.9256,26.9572,26.9097,26.9572,106400.0
2013-02-26 15:30:00,34.08,34.09,34.04,34.06,91500.0,26.9572,26.9651,26.9256,26.9414,91500.0
2013-02-26 15:35:00,34.06,34.08,34.05,34.07,91000.0,26.9414,26.9572,26.9335,26.9493,91000.0
2013-02-26 15:40:00,34.07,34.11,34.06,34.08,118500.0,26.9493,26.9809,26.9414,26.9572,118500.0
2013-02-26 15:45:00,34.09,34.1,34.07,34.07,146300.0,26.9651,26.973,26.9493,26.9493,146300.0
2013-02-26 15:50:00,34.08,34.12,34.08,34.08,151000.0,26.9572,26.9888,26.9572,26.9572,151000.0
2013-02-26 15:55:00,34.09,34.1,34.05,34.08,450800.0,26.9651,26.973,26.9335,26.9572,450800.0
2013-02-27 09:30:00,34.03,34.05,33.85,33.88,151200.0,26.9176,26.9335,26.7753,26.799,151200.0
2013-02-27 09:35:00,33.87,34.01,33.87,34.0,126200.0,26.7911,26.9018,26.7911,26.8939,126200.0
2013-02-27 09:40:00,34.0,34.09,34.0,34.05,170800.0,26.8939,26.9651,26.8939,26.9335,170800.0
2013-02-27 09:45:00,34.05,34.1,34.05,34.05,150100.0,26.9335,26.973,26.9335,26.9335,150100.0
2013-02-27 09:50:00,34.05,34.11,34.03,34.1,281300.0,26.9335,26.9809,26.9176,26.973,281300.0
2013-02-27 09:55:00,34.11,34.12,34.05,34.09,183900.0,26.9809,26.9888,26.9335,26.9651,183900.0
2013-02-27 10:00:00,34.09,34.2,34.09,34.16,169100.0,26.9651,27.0521,26.9651,27.0205,169100.0
2013-02-27 10:05:00,34.16,34.18,34.14,34.16,80200.0,27.0205,27.0363,27.0047,27.0205,80200.0
2013-02-27 10:10:00,34.17,34.19,34.15,34.18,74500.0,27.0284,27.0442,27.0126,27.0363,74500.0
2013-02-27 10:15:00,34.18,34.19,34.13,34.16,137300.0,27.0363,27.0442,26.9967,27.0205,137300.0
2013-02-27 10:20:00,34.17,34.24,34.16,34.23,87900.0,27.0284,27.0838,27.0205,27.0758,87900.0
2013-02-27 10:25:00,34.23,34.24,34.2,34.23,64400.0,27.0758,27.0838,27.0521,27.0758,64400.0
2013-02-27 10:30:00,34.23,34.25,34.21,34.22,88600.0,27.0758,27.0917,27.06,27.0679,88600.0
2013-02-27 10:35:00,34.22,34.26,34.21,34.25,71500.0,27.0679,27.0996,27.06,27.0917,71500.0
2013-02-27 10:40:00,34.25,34.26,34.23,34.23,59100.0,27.0917,27.0996,27.0758,27.0758,59100.0
2013-02-27 10:45:00,34.22,34.24,34.16,34.17,67100.0,27.0679,27.0838,27.0205,27.0284,67100.0
2013-02-27 10:50:00,34.18,34.22,34.17,34.21,144000.0,27.0363,27.0679,27.0284,27.06,144000.0
2013-02-27 10:55:00,34.21,34.23,34.2,34.23,42300.0,27.06,27.0758,27.0521,27.0758,42300.0
2013-02-27 11:00:00,34.23,34.25,34.22,34.24,112300.0,27.0758,27.0917,27.0679,27.0838,112300.0
2013-02-27 11:05:00,34.24,34.25,34.23,34.24,69300.0,27.0838,27.0917,27.0758,27.0838,69300.0
2013-02-27 11:10:00,34.24,34.27,34.23,34.27,85500.0,27.0838,27.1075,27.0758,27.1075,85500.0
2013-02-27 11:15:00,34.27,34.27,34.23,34.24,79600.0,27.1075,27.1075,27.0758,27.0838,79600.0
2013-02-27 11:20:00,34.25,34.25,34.21,34.23,66600.0,27.0917,27.0917,27.06,27.0758,66600.0
2013-02-27 11:25:00,34.22,34.23,34.19,34.2,97900.0,27.0679,27.0758,27.0442,27.0521,97900.0
2013-02-27 11:30:00,34.21,34.22,34.18,34.2,77200.0,27.06,27.0679,27.0363,27.0521,77200.0
2013-02-27 11:35:00,34.2,34.2,34.18,34.2,46100.0,27.0521,27.0521,27.0363,27.0521,46100.0
2013-02-27 11:40:00,34.19,34.22,34.18,34.21,95000.0,27.0442,27.0679,27.0363,27.06,95000.0
2013-02-27 11:45:00,34.2,34.23,34.2,34.23,58100.0,27.0521,27.0758,27.0521,27.0758,58100.0
2013-02-27 11:50:00,34.23,34.25,34.22,34.24,109200.0,27.0758,27.0917,27.0679,27.0838,109200.0
2013-02-27 11:55:00,34.25,34.26,34.24,34.25,39500.0,27.0917,27.0996,27.0838,27.0917,39500.0
2013-02-27 12:00:00,34.25,34.27,34.25,34.26,66900.0,27.0917,27.1075,27.0917,27.0996,66900.0
2013-02-27 12:05:00,34.26,34.3,34.25,34.3,77600.0,27.0996,27.1312,27.0917,27.1312,77600.0
2013-02-27 12:10:00,34.29,34.3,34.29,34.3,13600.0,27.1233,27.1312,27.1233,27.1312,13600.0
2013-02-27 12:15:00,34.3,34.3,34.28,34.28,72600.0,27.1312,27.1312,27.1154,27.1154,72600.0
2013-02-27 12:20:00,34.29,34.34,34.28,34.34,49500.0,27.1233,27.1629,27.1154,27.1629,49500.0
2013-02-27 12:25:00,34.33,34.34,34.33,34.33,34900.0,27.1549,27.1629,27.1549,27.1549,34900.0
2013-02-27 12:30:00,34.34,34.42,34.34,34.41,189700.0,27.1629,27.2261,27.1629,27.2182,189700.0
2013-02-27 12:35:00,34.4,34.42,34.4,34.41,43000.0,27.2103,27.2261,27.2103,27.2182,43000.0
2013-02-27 12:40:00,34.42,34.42,34.4,34.41,18500.0,27.2261,27.2261,27.2103,27.2182,18500.0
2013-02-27 12:45:00,34.41,34.43,34.4,34.42,78100.0,27.2182,27.234,27.2103,27.2261,78100.0
2013-02-27 12:50:00,34.42,34.42,34.41,34.41,54200.0,27.2261,27.2261,27.2182,27.2182,54200.0
2013-02-27 12:55:00,34.41,34.45,34.4,34.44,69100.0,27.2182,27.2499,27.2103,27.242,69100.0
2013-02-27 13:00:00,34.44,34.44,34.4,34.41,76700.0,27.242,27.242,27.2103,27.2182,76700.0
2013-02-27 13:05:00,34.41,34.44,34.4,34.41,77600.0,27.2182,27.242,27.2103,27.2182,77600.0
2013-02-27 13:10:00,34.42,34.42,34.39,34.39,84900.0,27.2261,27.2261,27.2024,27.2024,84900.0
2013-02-27 13:15:00,34.38,34.39,34.35,34.35,46200.0,27.1945,27.2024,27.1708,27.1708,46200.0
2013-02-27 13:20:00,34.35,34.38,34.34,34.36,69800.0,27.1708,27.1945,27.1629,27.1787,69800.0
2013-02-27 13:25:00,34.36,34.4,34.36,34.39,52200.0,27.1787,27.2103,27.1787,27.2024,52200.0
2013-02-27 13:30:00,34.39,34.4,34.38,34.38,53900.0,27.2024,27.2103,27.1945,27.1945,53900.0
2013-02-27 13:35:00,34.39,34.39,34.34,34.36,122600.0,27.2024,27.2024,27.1629,27.1787,122600.0
2013-02-27 13:40:00,34.37,34.37,34.33,34.34,77000.0,27.1866,27.1866,27.1549,27.1629,77000.0
2013-02-27 13:45:00,34.34,34.35,34.33,34.35,36100.0,27.1629,27.1708,27.1549,27.1708,36100.0
2013-02-27 13:50:00,34.34,34.36,34.34,34.35,56200.0,27.1629,27.1787,27.1629,27.1708,56200.0
2013-02-27 13:55:00,34.36,34.36,34.35,34.35,64400.0,27.1787,27.1787,27.1708,27.1708,64400.0
2013-02-27 14:00:00,34.36,34.37,34.34,34.34,106000.0,27.1787,27.1866,27.1629,27.1629,106000.0
2013-02-27 14:05:00,34.34,34.36,34.32,34.33,126800.0,27.1629,27.1787,27.147,27.1549,126800.0
2013-02-27 14:10:00,34.33,34.37,34.33,34.35,132000.0,27.1549,27.1866,27.1549,27.1708,132000.0
2013-02-27 14:15:00,34.36,34.36,34.34,34.34,70100.0,27.1787,27.1787,27.1629,27.1629,70100.0
2013-02-27 14:20:00,34.35,34.36,34.34,34.35,80800.0,27.1708,27.1787,27.1629,27.1708,80800.0
2013-02-27 14:25:00,34.35,34.39,34.34,34.38,156600.0,27.1708,27.2024,27.1629,27.1945,156600.0
2013-02-27 14:30:00,34.38,34.39,34.36,34.36,83600.0,27.1945,27.2024,27.1787,27.1787,83600.0
2013-02-27 14:35:00,34.37,34.37,34.35,34.37,61400.0,27.1866,27.1866,27.1708,27.1866,61400.0
2013-02-27 14:40:00,34.36,34.37,34.35,34.37,46100.0,27.1787,27.1866,27.1708,27.1866,46100.0
2013-02-27 14:45:00,34.37,34.4,34.36,34.4,67000.0,27.1866,27.2103,27.1787,27.2103,67000.0
2013-02-27 14:50:00,34.4,34.41,34.36,34.37,117400.0,27.2103,27.2182,27.1787,27.1866,117400.0
2013-02-27 14:55:00,34.37,34.41,34.36,34.41,92500.0,27.1866,27.2182,27.1787,27.2182,92500.0
2013-02-27 15:00:00,34.41,34.42,34.38,34.39,97000.0,27.2182,27.2261,27.1945,27.2024,97000.0
2013-02-27 15:05:00,34.38,34.4,34.36,34.4,104900.0,27.1945,27.2103,27.1787,27.2103,104900.0
2013-02-27 15:10:00,34.4,34.44,34.39,34.4,165700.0,27.2103,27.242,27.2024,27.2103,165700.0
2013-02-27 15:15:00,34.42,34.42,34.39,34.4,58500.0,27.2261,27.2261,27.2024,27.2103,58500.0
2013-02-27 15:20:00,34.4,34.41,34.39,34.4,108400.0,27.2103,27.2182,27.2024,27.2103,108400.0
2013-02-27 15:25:00,34.39,34.41,34.37,34.38,95000.0,27.2024,27.2182,27.1866,27.1945,95000.0
2013-02-27 15:30:00,34.38,34.41,34.35,34.36,186800.0,27.1945,27.2182,27.1708,27.1787,186800.0
2013-02-27 15:35:00,34.36,34.37,34.33,34.34,140900.0,27.1787,27.1866,27.1549,27.1629,140900.0
2013-02-27 15:40:00,34.35,34.36,34.3,34.31,171400.0,27.1708,27.1787,27.1312,27.1391,171400.0
2013-02-27 15:45:00,34.31,34.32,34.26,34.27,344900.0,27.1391,27.147,27.0996,27.1075,344900.0
2013-02-27 15:50:00,34.28,34.3,34.26,34.28,179500.0,27.1154,27.1312,27.0996,27.1154,179500.0
2013-02-27 15:55:00,34.28,34.3,34.24,34.26,416100.0,27.1154,27.1312,27.0838,27.0996,416100.0
2013-02-28 09:30:00,34.32,34.36,34.11,34.12,153900.0,27.147,27.1787,26.9809,26.9888,153900.0
2013-02-28 09:35:00,34.12,34.27,34.12,34.25,150300.0,26.9888,27.1075,26.9888,27.0917,150300.0
2013-02-28 09:40:00,34.24,34.27,34.22,34.24,99200.0,27.0838,27.1075,27.0679,27.0838,99200.0
2013-02-28 09:45:00,34.25,34.26,34.23,34.26,111900.0,27.0917,27.0996,27.0758,27.0996,111900.0
2013-02-28 09:50:00,34.26,34.26,34.21,34.25,97700.0,27.0996,27.0996,27.06,27.0917,97700.0
2013-02-28 09:55:00,34.24,34.24,34.18,34.24,152900.0,27.0838,27.0838,27.0363,27.0838,152900.0
2013-02-28 10:00:00,34.24,34.25,34.22,34.22,188000.0,27.0838,27.0917,27.0679,27.0679,188000.0
2013-02-28 10:05:00,34.22,34.25,34.2,34.21,125100.0,27.0679,27.0917,27.0521,27.06,125100.0
2013-02-28 10:10:00,34.2,34.24,34.18,34.24,120300.0,27.0521,27.0838,27.0363,27.0838,120300.0
2013-02-28 10:15:00,34.24,34.25,34.23,34.24,123300.0,27.0838,27.0917,27.0758,27.0838,123300.0
2013-02-28 10:20:00,34.24,34.26,34.23,34.24,107900.0,27.0838,27.0996,27.0758,27.0838,107900.0
2013-02-28 10:25:00,34.24,34.26,34.21,34.24,107800.0,27.0838,27.0996,27.06,27.0838,107800.0
2013-02-28 10:30:00,34.23,34.25,34.19,34.2,149800.0,27.0758,27.0917,27.0442,27.0521,149800.0
2013-02-28 10:35:00,34.2,34.21,34.14,34.16,155200.0,27.0521,27.06,27.0047,27.0205,155200.0
2013-02-28 10:40:00,34.15,34.18,34.12,34.13,116700.0,27.0126,27.0363,26.9888,26.9967,116700.0
2013-02-28 10:45:00,34.13,34.14,34.09,34.1,127800.0,26.9967,27.0047,26.9651,26.973,127800.0
2013-02-28 10:50:00,34.09,34.11,34.03,34.04,270800.0,26.9651,26.9809,26.9176,26.9256,270800.0
2013-02-28 10:55:00,34.04,34.05,34.01,34.02,112500.0,26.9256,26.9335,26.9018,26.9097,112500.0
2013-02-28 11:00:00,34.02,34.03,34.01,34.02,107400.0,26.9097,26.9176,26.9018,26.9097,107400.0
2013-02-28 11:05:00,34.03,34.04,34.0,34.01,186400.0,26.9176,26.9256,26.8939,26.9018,186400.0
2013-02-28 11:10:00,34.01,34.03,34.0,34.02,81500.0,26.9018,26.9176,26.8939,26.9097,81500.0
2013-02-28 11:15:00,34.01,34.03,34.0,34.0,124200.0,26.9018,26.9176,26.8939,26.8939,124200.0
2013-02-28 11:20:00,34.01,34.02,33.99,34.0,109700.0,26.9018,26.9097,26.886,26.8939,109700.0
2013-02-28 11:25:00,34.0,34.01,33.98,34.0,109600.0,26.8939,26.9018,26.8781,26.8939,109600.0
2013-02-28 11:30:00,34.0,34.01,33.99,34.0,100000.0,26.8939,26.9018,26.886,26.8939,100000.0
2013-02-28 11:35:00,34.0,34.01,33.99,33.99,71000.0,26.8939,26.9018,26.886,26.886,71000.0
2013-02-28 11:40:00,33.99,34.01,33.99,34.0,95300.0,26.886,26.9018,26.886,26.8939,95300.0
2013-02-28 11:45:00,33.99,34.01,33.96,33.96,118000.0,26.886,26.9018,26.8623,26.8623,118000.0
2013-02-28 11:50:00,33.96,33.97,33.93,33.94,166600.0,26.8623,26.8702,26.8385,26.8465,166600.0
2013-02-28 11:55:00,33.94,33.95,33.92,33.95,105800.0,26.8465,26.8544,26.8306,26.8544,105800.0
2013-02-28 12:00:00,33.94,33.96,33.93,33.95,273900.0,26.8465,26.8623,26.8385,26.8544,273900.0
2013-02-28 12:05:00,33.94,33.95,33.92,33.95,73100.0,26.8465,26.8544,26.8306,26.8544,73100.0
2013-02-28 12:10:00,33.95,33.95,33.93,33.95,79100.0,26.8544,26.8544,26.8385,26.8544,79100.0
2013-02-28 12:15:00,33.94,33.95,33.92,33.94,104200.0,26.8465,26.8544,26.8306,26.8465,104200.0
2013-02-28 12:20:00,33.94,33.94,33.91,33.92,88700.0,26.8465,26.8465,26.8227,26.8306,88700.0
2013-02-28 12:25:00,33.92,33.92,33.85,33.86,484100.0,26.8306,26.8306,26.7753,26.7832,484100.0
2013-02-28 12:30:00,33.87,33.9,33.86,33.89,53200.0,26.7911,26.8148,26.7832,26.8069,53200.0
2013-02-28 12:35:00,33.89,33.91,33.89,33.9,62100.0,26.8069,26.8227,26.8069,26.8148,62100.0
2013-02-28 12:40:00,33.9,33.91,33.88,33.9,208500.0,26.8148,26.8227,26.799,26.8148,208500.0
2013-02-28 12:45:00,33.9,33.9,33.89,33.9,136900.0,26.8148,26.8148,26.8069,26.8148,136900.0
2013-02-28 12:50:00,33.9,33.9,33.89,33.9,40200.0,26.8148,26.8148,26.8069,26.8148,40200.0
2013-02-28 12:55:00,33.9,33.9,33.86,33.89,186000.0,26.8148,26.8148,26.7832,26.8069,186000.0
2013-02-28 13:00:00,33.89,33.91,33.88,33.9,131100.0,26.8069,26.8227,26.799,26.8148,131100.0
2013-02-28 13:05:00,33.9,33.9,33.88,33.9,87000.0,26.8148,26.8148,26.799,26.8148,87000.0
2013-02-28 13:10:00,33.89,33.9,33.88,33.89,116500.0,26.8069,26.8148,26.799,26.8069,116500.0
2013-02-28 13:15:00,33.89,33.91,33.88,33.91,111600.0,26.8069,26.8227,26.799,26.8227,111600.0
2013-02-28 13:20:00,33.92,33.92,33.89,33.89,151900.0,26.8306,26.8306,26.8069,26.8069,151900.0
2013-02-28 13:25:00,33.89,33.95,33.89,33.91,212700.0,26.8069,26.8544,26.8069,26.8227,212700.0
2013-02-28 13:30:00,33.91,33.92,33.9,33.91,72400.0,26.8227,26.8306,26.8148,26.8227,72400.0
2013-02-28 13:35:00,33.91,33.92,33.9,33.91,82000.0,26.8227,26.8306,26.8148,26.8227,82000.0
2013-02-28 13:40:00,33.92,33.93,33.91,33.93,71300.0,26.8306,26.8385,26.8227,26.8385,71300.0
2013-02-28 13:45:00,33.93,33.93,33.89,33.9,161800.0,26.8385,26.8385,26.8069,26.8148,161800.0
2013-02-28 13:50:00,33.9,33.92,33.88,33.92,83900.0,26.8148,26.8306,26.799,26.8306,83900.0
2013-02-28 13:55:00,33.92,33.94,33.91,33.91,82700.0,26.8306,26.8465,26.8227,26.8227,82700.0
2013-02-28 14:00:00,33.92,33.93,33.9,33.9,178900.0,26.8306,26.8385,26.8148,26.8148,178900.0
2013-02-28 14:05:00,33.91,33.92,33.9,33.92,37800.0,26.8227,26.8306,26.8148,26.8306,37800.0
2013-02-28 14:10:00,33.92,33.93,33.91,33.93,45400.0,26.8306,26.8385,26.8227,26.8385,45400.0
2013-02-28 14:15:00,33.92,33.94,33.91,33.94,114300.0,26.8306,26.8465,26.8227,26.8465,114300.0
2013-02-28 14:20:00,33.94,33.95,33.93,33.93,120600.0,26.8465,26.8544,26.8385,26.8385,120600.0
2013-02-28 14:25:00,33.93,33.93,33.92,33.93,157000.0,26.8385,26.8385,26.8306,26.8385,157000.0
2013-02-28 14:30:00,33.93,33.94,33.92,33.93,134100.0,26.8385,26.8465,26.8306,26.8385,134100.0
2013-02-28 14:35:00,33.92,33.93,33.9,33.93,108000.0,26.8306,26.8385,26.8148,26.8385,108000.0
2013-02-28 14:40:00,33.93,33.94,33.92,33.94,215700.0,26.8385,26.8465,26.8306,26.8465,215700.0
2013-02-28 14:45:00,33.93,33.94,33.92,33.94,134800.0,26.8385,26.8465,26.8306,26.8465,134800.0
2013-02-28 14:50:00,33.94,33.96,33.93,33.96,53200.0,26.8465,26.8623,26.8385,26.8623,53200.0
2013-02-28 14:55:00,33.96,33.97,33.95,33.96,89400.0,26.8623,26.8702,26.8544,26.8623,89400.0
2013-02-28 15:00:00,33.96,33.97,33.95,33.97,31100.0,26.8623,26.8702,26.8544,26.8702,31100.0
2013-02-28 15:05:00,33.97,33.97,33.95,33.96,117800.0,26.8702,26.8702,26.8544,26.8623,117800.0
2013-02-28 15:10:00,33.96,33.97,33.95,33.97,74500.0,26.8623,26.8702,26.8544,26.8702,74500.0
2013-02-28 15:15:00,33.97,33.97,33.95,33.96,119400.0,26.8702,26.8702,26.8544,26.8623,119400.0
2013-02-28 15:20:00,33.96,33.98,33.95,33.97,364900.0,26.8623,26.8781,26.8544,26.8702,364900.0
2013-02-28 15:25:00,33.97,34.0,33.96,34.0,164200.0,26.8702,26.8939,26.8623,26.8939,164200.0
2013-02-28 15:30:00,34.0,34.0,33.98,33.99,145600.0,26.8939,26.8939,26.8781,26.886,145600.0
2013-02-28 15:35:00,33.99,34.0,33.97,33.98,200300.0,26.886,26.8939,26.8702,26.8781,200300.0
2013-02-28 15:40:00,33.99,33.99,33.91,33.93,287800.0,26.886,26.886,26.8227,26.8385,287800.0
2013-02-28 15:45:00,33.93,33.93,33.88,33.88,400600.0,26.8385,26.8385,26.799,26.799,400600.0
2013-02-28 15:50:00,33.89,33.9,33.87,33.9,800000.0,26.8069,26.8148,26.7911,26.8148,800000.0
2013-02-28 15:55:00,33.89,33.9,33.79,33.8,928400.0,26.8069,26.8148,26.7278,26.7357,928400.0
2013-03-01 09:30:00,33.69,33.79,33.66,33.69,324400.0,26.6487,26.7278,26.625,26.6487,324400.0
2013-03-01 09:35:00,33.7,33.7,33.57,33.59,217900.0,26.6566,26.6566,26.5538,26.5696,217900.0
2013-03-01 09:40:00,33.58,33.61,33.55,33.56,160300.0,26.5617,26.5854,26.538,26.5459,160300.0
2013-03-01 09:45:00,33.55,33.68,33.55,33.65,132500.0,26.538,26.6408,26.538,26.6171,132500.0
2013-03-01 09:50:00,33.65,33.66,33.6,33.66,100000.0,26.6171,26.625,26.5775,26.625,100000.0
2013-03-01 09:55:00,33.65,33.71,33.64,33.67,118300.0,26.6171,26.6645,26.6092,26.6329,118300.0
2013-03-01 10:00:00,33.67,33.76,33.66,33.72,122700.0,26.6329,26.7041,26.625,26.6724,122700.0
2013-03-01 10:05:00,33.71,33.77,33.7,33.75,126400.0,26.6645,26.712,26.6566,26.6962,126400.0
2013-03-01 10:10:00,33.75,33.75,33.71,33.75,86300.0,26.6962,26.6962,26.6645,26.6962,86300.0
2013-03-01 10:15:00,33.75,33.75,33.7,33.72,138600.0,26.6962,26.6962,26.6566,26.6724,138600.0
2013-03-01 10:20:00,33.72,33.74,33.7,33.73,109200.0,26.6724,26.6883,26.6566,26.6803,109200.0
2013-03-01 10:25:00,33.73,33.75,33.72,33.74,63600.0,26.6803,26.6962,26.6724,26.6883,63600.0
2013-03-01 10:30:00,33.75,33.78,33.73,33.77,140500.0,26.6962,26.7199,26.6803,26.712,140500.0
2013-03-01 10:35:00,33.77,33.82,33.77,33.82,105800.0,26.712,26.7515,26.712,26.7515,105800.0
2013-03-01 10:40:00,33.82,33.83,33.81,33.83,71400.0,26.7515,26.7594,26.7436,26.7594,71400.0
2013-03-01 10:45:00,33.83,33.87,33.8,33.81,115300.0,26.7594,26.7911,26.7357,26.7436,115300.0
2013-03-01 10:50:00,33.8,33.85,33.8,33.85,85200.0,26.7357,26.7753,26.7357,26.7753,85200.0
2013-03-01 10:55:00,33.85,33.88,33.84,33.86,84000.0,26.7753,26.799,26.7674,26.7832,84000.0
2013-03-01 11:00:00,33.88,33.91,33.85,33.85,195100.0,26.799,26.8227,26.7753,26.7753,195100.0
2013-03-01 11:05:00,33.85,33.88,33.85,33.88,169200.0,26.7753,26.799,26.7753,26.799,169200.0
2013-03-01 11:10:00,33.87,33.88,33.82,33.82,85800.0,26.7911,26.799,26.7515,26.7515,85800.0
2013-03-01 11:15:00,33.83,33.83,33.8,33.83,335200.0,26.7594,26.7594,26.7357,26.7594,335200.0
2013-03-01 11:20:00,33.82,33.82,33.79,33.8,151300.0,26.7515,26.7515,26.7278,26.7357,151300.0
2013-03-01 11:25:00,33.8,33.8,33.73,33.73,113000.0,26.7357,26.7357,26.6803,26.6803,113000.0
2013-03-01 11:30:00,33.74,33.76,33.71,33.76,88100.0,26.6883,26.7041,26.6645,26.7041,88100.0
2013-03-01 11:35:00,33.75,33.76,33.72,33.74,106600.0,26.6962,26.7041,26.6724,26.6883,106600.0
2013-03-01 11:40:00,33.73,33.73,33.66,33.66,88100.0,26.6803,26.6803,26.625,26.625,88100.0
2013-03-01 11:45:00,33.67,33.68,33.64,33.65,114400.0,26.6329,26.6408,26.6092,26.6171,114400.0
2013-03-01 11:50:00,33.65,33.65,33.6,33.62,94900.0,26.6171,26.6171,26.5775,26.5933,94900.0
2013-03-01 11:55:00,33.62,33.64,33.61,33.63,101000.0,26.5933,26.6092,26.5854,26.6012,101000.0
2013-03-01 12:00:00,33.63,33.64,33.62,33.64,85200.0,26.6012,26.6092,26.5933,26.6092,85200.0
2013-03-01 12:05:00,33.64,33.66,33.64,33.66,49300.0,26.6092,26.625,26.6092,26.625,49300.0
2013-03-01 12:10:00,33.66,33.68,33.65,33.66,106700.0,26.625,26.6408,26.6171,26.625,106700.0
2013-03-01 12:15:00,33.65,33.7,33.65,33.7,79800.0,26.6171,26.6566,26.6171,26.6566,79800.0
2013-03-01 12:20:00,33.7,33.72,33.68,33.7,157900.0,26.6566,26.6724,26.6408,26.6566,157900.0
2013-03-01 12:25:00,33.7,33.73,33.69,33.72,98500.0,26.6566,26.6803,26.6487,26.6724,98500.0
2013-03-01 12:30:00,33.72,33.74,33.71,33.73,109700.0,26.6724,26.6883,26.6645,26.6803,109700.0
2013-03-01 12:35:00,33.73,33.76,33.72,33.74,131200.0,26.6803,26.7041,26.6724,26.6883,131200.0
2013-03-01 12:40:00,33.74,33.75,33.72,33.72,120400.0,26.6883,26.6962,26.6724,26.6724,120400.0
2013-03-01 12:45:00,33.72,33.72,33.68,33.69,122300.0,26.6724,26.6724,26.6408,26.6487,122300.0
2013-03-01 12:50:00,33.7,33.72,33.69,33.69,145300.0,26.6566,26.6724,26.6487,26.6487,145300.0
2013-03-01 12:55:00,33.69,33.7,33.66,33.67,87800.0,26.6487,26.6566,26.625,26.6329,87800.0
2013-03-01 13:00:00,33.68,33.7,33.65,33.7,257400.0,26.6408,26.6566,26.6171,26.6566,257400.0
2013-03-01 13:05:00,33.7,33.71,33.65,33.66,230900.0,26.6566,26.6645,26.6171,26.625,230900.0
2013-03-01 13:10:00,33.65,33.66,33.64,33.65,198200.0,26.6171,26.625,26.6092,26.6171,198200.0
2013-03-01 13:15:00,33.65,33.67,33.64,33.67,90400.0,26.6171,26.6329,26.6092,26.6329,90400.0
2013-03-01 13:20:00,33.66,33.67,33.64,33.65,166400.0,26.625,26.6329,26.6092,26.6171,166400.0
2013-03-01 13:25:00,33.65,33.67,33.64,33.65,118500.0,26.6171,26.6329,26.6092,26.6171,118500.0
2013-03-01 13:30:00,33.65,33.66,33.64,33.65,103300.0,26.6171,26.625,26.6092,26.6171,103300.0
2013-03-01 13:35:00,33.65,33.66,33.63,33.66,102300.0,26.6171,26.625,26.6012,26.625,102300.0
2013-03-01 13:40:00,33.65,33.67,33.63,33.65,141400.0,26.6171,26.6329,26.6012,26.6171,141400.0
2013-03-01 13:45:00,33.65,33.67,33.64,33.65,158900.0,26.6171,26.6329,26.6092,26.6171,158900.0
2013-03-01 13:50:00,33.65,33.67,33.64,33.66,79900.0,26.6171,26.6329,26.6092,26.625,79900.0
2013-03-01 13:55:00,33.66,33.71,33.65,33.7,179000.0,26.625,26.6645,26.6171,26.6566,179000.0
2013-03-01 14:00:00,33.7,33.7,33.68,33.68,69900.0,26.6566,26.6566,26.6408,26.6408,69900.0
2013-03-01 14:05:00,33.69,33.7,33.68,33.69,68300.0,26.6487,26.6566,26.6408,26.6487,68300.0
2013-03-01 14:10:00,33.68,33.69,33.66,33.68,61700.0,26.6408,26.6487,26.625,26.6408,61700.0
2013-03-01 14:15:00,33.68,33.69,33.67,33.69,39400.0,26.6408,26.6487,26.6329,26.6487,39400.0
2013-03-01 14:20:00,33.68,33.69,33.63,33.63,146000.0,26.6408,26.6487,26.6012,26.6012,146000.0
2013-03-01 14:25:00,33.64,33.65,33.63,33.65,50500.0,26.6092,26.6171,26.6012,26.6171,50500.0
2013-03-01 14:30:00,33.65,33.67,33.64,33.64,237100.0,26.6171,26.6329,26.6092,26.6092,237100.0
2013-03-01 14:35:00,33.65,33.65,33.62,33.62,201600.0,26.6171,26.6171,26.5933,26.5933,201600.0
2013-03-01 14:40:00,33.63,33.65,33.62,33.65,68900.0,26.6012,26.6171,26.5933,26.6171,68900.0
2013-03-01 14:45:00,33.64,33.65,33.61,33.62,155700.0,26.6092,26.6171,26.5854,26.5933,155700.0
2013-03-01 14:50:00,33.62,33.63,33.61,33.63,86300.0,26.5933,26.6012,26.5854,26.6012,86300.0
2013-03-01 14:55:00,33.63,33.63,33.61,33.61,127700.0,26.6012,26.6012,26.5854,26.5854,127700.0
2013-03-01 15:00:00,33.62,33.65,33.61,33.62,121500.0,26.5933,26.6171,26.5854,26.5933,121500.0
2013-03-01 15:05:00,33.63,33.67,33.62,33.66,379600.0,26.6012,26.6329,26.5933,26.625,379600.0
2013-03-01 15:10:00,33.66,33.69,33.65,33.69,210100.0,26.625,26.6487,26.6171,26.6487,210100.0
2013-03-01 15:15:00,33.69,33.69,33.65,33.67,126000.0,26.6487,26.6487,26.6171,26.6329,126000.0
2013-03-01 15:20:00,33.67,33.67,33.65,33.65,106500.0,26.6329,26.6329,26.6171,26.6171,106500.0
2013-03-01 15:25:00,33.65,33.67,33.63,33.63,136300.0,26.6171,26.6329,26.6012,26.6012,136300.0
2013-03-01 15:30:00,33.63,33.64,33.6,33.6,130200.0,26.6012,26.6092,26.5775,26.5775,130200.0
2013-03-01 15:35:00,33.6,33.64,33.6,33.63,419500.0,26.5775,26.6092,26.5775,26.6012,419500.0
2013-03-01 15:40:00,33.63,33.63,33.56,33.56,323200.0,26.6012,26.6012,26.5459,26.5459,323200.0
2013-03-01 15:45:00,33.56,33.63,33.55,33.62,435100.0,26.5459,26.6012,26.538,26.5933,435100.0
2013-03-01 15:50:00,33.62,33.65,33.58,33.58,277900.0,26.5933,26.6171,26.5617,26.5617,277900.0
2013-03-01 15:55:00,33.59,33.62,33.57,33.61,558800.0,26.5696,26.5933,26.5538,26.5854,558800.0
2013-03-04 09:30:00,33.5,33.66,33.4,33.66,208600.0,26.4984,26.625,26.4193,26.625,208600.0
2013-03-04 09:35:00,33.65,33.67,33.56,33.63,135900.0,26.6171,26.6329,26.5459,26.6012,135900.0
2013-03-04 09:40:00,33.64,33.74,33.6,33.7,137900.0,26.6092,26.6883,26.5775,26.6566,137900.0
2013-03-04 09:45:00,33.68,33.72,33.63,33.64,104700.0,26.6408,26.6724,26.6012,26.6092,104700.0
2013-03-04 09:50:00,33.63,33.68,33.62,33.66,86300.0,26.6012,26.6408,26.5933,26.625,86300.0
2013-03-04 09:55:00,33.66,33.71,33.63,33.66,149100.0,26.625,26.6645,26.6012,26.625,149100.0
2013-03-04 10:00:00,33.66,33.68,33.63,33.67,88100.0,26.625,26.6408,26.6012,26.6329,88100.0
2013-03-04 10:05:00,33.67,33.72,33.66,33.7,73300.0,26.6329,26.6724,26.625,26.6566,73300.0
2013-03-04 10:10:00,33.69,33.7,33.66,33.67,95000.0,26.6487,26.6566,26.625,26.6329,95000.0
2013-03-04 10:15:00,33.68,33.69,33.65,33.68,91600.0,26.6408,26.6487,26.6171,26.6408,91600.0
2013-03-04 10:20:00,33.68,33.69,33.64,33.68,78900.0,26.6408,26.6487,26.6092,26.6408,78900.0
2013-03-04 10:25:00,33.67,33.69,33.64,33.65,91900.0,26.6329,26.6487,26.6092,26.6171,91900.0
2013-03-04 10:30:00,33.65,33.7,33.63,33.7,152100.0,26.6171,26.6566,26.6012,26.6566,152100.0
2013-03-04 10:35:00,33.7,33.7,33.64,33.68,64800.0,26.6566,26.6566,26.6092,26.6408,64800.0
2013-03-04 10:40:00,33.68,33.7,33.66,33.68,68600.0,26.6408,26.6566,26.625,26.6408,68600.0
2013-03-04 10:45:00,33.67,33.72,33.67,33.72,53600.0,26.6329,26.6724,26.6329,26.6724,53600.0
2013-03-04 10:50:00,33.71,33.77,33.71,33.76,89200.0,26.6645,26.712,26.6645,26.7041,89200.0
2013-03-04 10:55:00,33.76,33.77,33.73,33.76,54700.0,26.7041,26.712,26.6803,26.7041,54700.0
2013-03-04 11:00:00,33.77,33.78,33.72,33.78,76300.0,26.712,26.7199,26.6724,26.7199,76300.0
2013-03-04 11:05:00,33.78,33.82,33.78,33.82,63000.0,26.7199,26.7515,26.7199,26.7515,63000.0
2013-03-04 11:10:00,33.82,33.85,33.81,33.84,71600.0,26.7515,26.7753,26.7436,26.7674,71600.0
2013-03-04 11:15:00,33.84,33.91,33.83,33.91,61900.0,26.7674,26.8227,26.7594,26.8227,61900.0
2013-03-04 11:20:00,33.91,33.91,33.86,33.89,41600.0,26.8227,26.8227,26.7832,26.8069,41600.0
2013-03-04 11:25:00,33.89,33.91,33.88,33.9,43300.0,26.8069,26.8227,26.799,26.8148,43300.0
2013-03-04 11:30:00,33.9,33.93,33.89,33.9,56800.0,26.8148,26.8385,26.8069,26.8148,56800.0
2013-03-04 11:35:00,33.89,33.93,33.89,33.92,49100.0,26.8069,26.8385,26.8069,26.8306,49100.0
2013-03-04 11:40:00,33.91,33.93,33.89,33.93,28700.0,26.8227,26.8385,26.8069,26.8385,28700.0
2013-03-04 11:45:00,33.92,33.94,33.9,33.91,46100.0,26.8306,26.8465,26.8148,26.8227,46100.0
2013-03-04 11:50:00,33.91,33.95,33.9,33.91,32800.0,26.8227,26.8544,26.8148,26.8227,32800.0
2013-03-04 11:55:00,33.91,33.94,33.91,33.93,53900.0,26.8227,26.8465,26.8227,26.8385,53900.0
2013-03-04 12:00:00,33.93,33.94,33.91,33.91,49000.0,26.8385,26.8465,26.8227,26.8227,49000.0
2013-03-04 12:05:00,33.91,33.92,33.91,33.91,33600.0,26.8227,26.8306,26.8227,26.8227,33600.0
2013-03-04 12:10:00,33.91,33.93,33.91,33.93,38300.0,26.8227,26.8385,26.8227,26.8385,38300.0
2013-03-04 12:15:00,33.92,33.93,33.9,33.91,49000.0,26.8306,26.8385,26.8148,26.8227,49000.0
2013-03-04 12:20:00,33.91,33.92,33.89,33.92,153100.0,26.8227,26.8306,26.8069,26.8306,153100.0
2013-03-04 12:25:00,33.91,33.92,33.9,33.9,71400.0,26.8227,26.8306,26.8148,26.8148,71400.0
2013-03-04 12:30:00,33.9,33.91,33.87,33.9,137000.0,26.8148,26.8227,26.7911,26.8148,137000.0
2013-03-04 12:35:00,33.89,33.92,33.87,33.92,119600.0,26.8069,26.8306,26.7911,26.8306,119600.0
2013-03-04 12:40:00,33.91,33.95,33.91,33.95,29300.0,26.8227,26.8544,26.8227,26.8544,29300.0
2013-03-04 12:45:00,33.95,33.95,33.93,33.93,26000.0,26.8544,26.8544,26.8385,26.8385,26000.0
2013-03-04 12:50:00,33.94,33.95,33.93,33.94,69700.0,26.8465,26.8544,26.8385,26.8465,69700.0
2013-03-04 12:55:00,33.94,33.95,33.93,33.94,42100.0,26.8465,26.8544,26.8385,26.8465,42100.0
2013-03-04 13:00:00,33.95,33.97,33.94,33.94,39400.0,26.8544,26.8702,26.8465,26.8465,39400.0
2013-03-04 13:05:00,33.94,33.97,33.93,33.96,40700.0,26.8465,26.8702,26.8385,26.8623,40700.0
2013-03-04 13:10:00,33.96,33.97,33.94,33.94,69300.0,26.8623,26.8702,26.8465,26.8465,69300.0
2013-03-04 13:15:00,33.94,33.97,33.94,33.94,36900.0,26.8465,26.8702,26.8465,26.8465,36900.0
2013-03-04 13:20:00,33.94,33.99,33.94,33.97,42300.0,26.8465,26.886,26.8465,26.8702,42300.0
2013-03-04 13:25:00,33.97,34.0,33.97,34.0,31300.0,26.8702,26.8939,26.8702,26.8939,31300.0
2013-03-04 13:30:00,34.0,34.03,33.99,34.02,50000.0,26.8939,26.9176,26.886,26.9097,50000.0
2013-03-04 13:35:00,34.02,34.05,34.02,34.03,38100.0,26.9097,26.9335,26.9097,26.9176,38100.0
2013-03-04 13:40:00,34.04,34.06,34.02,34.03,52400.0,26.9256,26.9414,26.9097,26.9176,52400.0
2013-03-04 13:45:00,34.03,34.06,34.03,34.06,31200.0,26.9176,26.9414,26.9176,26.9414,31200.0
2013-03-04 13:50:00,34.06,34.1,34.05,34.1,57500.0,26.9414,26.973,26.9335,26.973,57500.0
2013-03-04 13:55:00,34.1,34.12,34.09,34.11,56100.0,26.973,26.9888,26.9651,26.9809,56100.0
2013-03-04 14:00:00,34.12,34.13,34.11,34.12,37200.0,26.9888,26.9967,26.9809,26.9888,37200.0
2013-03-04 14:05:00,34.13,34.16,34.12,34.16,58400.0,26.9967,27.0205,26.9888,27.0205,58400.0
2013-03-04 14:10:00,34.16,34.16,34.1,34.13,100400.0,27.0205,27.0205,26.973,26.9967,100400.0
2013-03-04 14:15:00,34.13,34.14,34.12,34.14,51500.0,26.9967,27.0047,26.9888,27.0047,51500.0
2013-03-04 14:20:00,34.13,34.16,34.13,34.16,43300.0,26.9967,27.0205,26.9967,27.0205,43300.0
2013-03-04 14:25:00,34.16,34.22,34.16,34.19,83300.0,27.0205,27.0679,27.0205,27.0442,83300.0
2013-03-04 14:30:00,34.19,34.2,34.17,34.19,48200.0,27.0442,27.0521,27.0284,27.0442,48200.0
2013-03-04 14:35:00,34.19,34.19,34.16,34.17,49800.0,27.0442,27.0442,27.0205,27.0284,49800.0
2013-03-04 14:40:00,34.16,34.22,34.16,34.22,65600.0,27.0205,27.0679,27.0205,27.0679,65600.0
2013-03-04 14:45:00,34.22,34.24,34.21,34.22,77600.0,27.0679,27.0838,27.06,27.0679,77600.0
2013-03-04 14:50:00,34.22,34.25,34.22,34.24,62300.0,27.0679,27.0917,27.0679,27.0838,62300.0
2013-03-04 14:55:00,34.25,34.28,34.24,34.25,97200.0,27.0917,27.1154,27.0838,27.0917,97200.0
2013-03-04 15:00:00,34.26,34.26,34.23,34.24,39100.0,27.0996,27.0996,27.0758,27.0838,39100.0
2013-03-04 15:05:00,34.23,34.26,34.23,34.25,61300.0,27.0758,27.0996,27.0758,27.0917,61300.0
2013-03-04 15:10:00,34.26,34.29,34.25,34.29,51300.0,27.0996,27.1233,27.0917,27.1233,51300.0
2013-03-04 15:15:00,34.29,34.3,34.28,34.3,47100.0,27.1233,27.1312,27.1154,27.1312,47100.0
2013-03-04 15:20:00,34.29,34.3,34.29,34.3,69600.0,27.1233,27.1312,27.1233,27.1312,69600.0
2013-03-04 15:25:00,34.3,34.31,34.29,34.31,87300.0,27.1312,27.1391,27.1233,27.1391,87300.0
2013-03-04 15:30:00,34.3,34.32,34.28,34.32,106400.0,27.1312,27.147,27.1154,27.147,106400.0
2013-03-04 15:35:00,34.32,34.33,34.26,34.27,185400.0,27.147,27.1549,27.0996,27.1075,185400.0
2013-03-04 15:40:00,34.27,34.28,34.26,34.27,105000.0,27.1075,27.1154,27.0996,27.1075,105000.0
2013-03-04 15:45:00,34.28,34.29,34.27,34.29,129800.0,27.1154,27.1233,27.1075,27.1233,129800.0
2013-03-04 15:50:00,34.29,34.29,34.28,34.28,102600.0,27.1233,27.1233,27.1154,27.1154,102600.0
2013-03-04 15:55:00,34.29,34.32,34.25,34.31,422400.0,27.1233,27.147,27.0917,27.1391,422400.0
2013-03-05 09:30:00,34.37,34.5,34.37,34.49,219500.0,27.1866,27.2894,27.1866,27.2815,219500.0
2013-03-05 09:35:00,34.5,34.67,34.49,34.65,199000.0,27.2894,27.4239,27.2815,27.4081,199000.0
2013-03-05 09:40:00,34.65,34.66,34.5,34.56,179200.0,27.4081,27.416,27.2894,27.3369,179200.0
2013-03-05 09:45:00,34.55,34.64,34.55,34.62,107600.0,27.329,27.4002,27.329,27.3843,107600.0
2013-03-05 09:50:00,34.63,34.67,34.62,34.66,89500.0,27.3922,27.4239,27.3843,27.416,89500.0
2013-03-05 09:55:00,34.66,34.7,34.65,34.65,88000.0,27.416,27.4476,27.4081,27.4081,88000.0
2013-03-05 10:00:00,34.66,34.7,34.63,34.69,106000.0,27.416,27.4476,27.3922,27.4397,106000.0
2013-03-05 10:05:00,34.69,34.7,34.67,34.69,115700.0,27.4397,27.4476,27.4239,27.4397,115700.0
2013-03-05 10:10:00,34.68,34.69,34.6,34.61,163200.0,27.4318,27.4397,27.3685,27.3764,163200.0
2013-03-05 10:15:00,34.61,34.63,34.59,34.59,102700.0,27.3764,27.3922,27.3606,27.3606,102700.0
2013-03-05 10:20:00,34.59,34.62,34.55,34.55,93000.0,27.3606,27.3843,27.329,27.329,93000.0
2013-03-05 10:25:00,34.55,34.57,34.55,34.57,108100.0,27.329,27.3448,27.329,27.3448,108100.0
2013-03-05 10:30:00,34.57,34.6,34.56,34.59,130200.0,27.3448,27.3685,27.3369,27.3606,130200.0
2013-03-05 10:35:00,34.59,34.64,34.58,34.63,94100.0,27.3606,27.4002,27.3527,27.3922,94100.0
2013-03-05 10:40:00,34.64,34.69,34.63,34.69,62000.0,27.4002,27.4397,27.3922,27.4397,62000.0
2013-03-05 10:45:00,34.69,34.69,34.6,34.61,98600.0,27.4397,27.4397,27.3685,27.3764,98600.0
2013-03-05 10:50:00,34.61,34.62,34.58,34.58,29100.0,27.3764,27.3843,27.3527,27.3527,29100.0
2013-03-05 10:55:00,34.58,34.6,34.58,34.59,59900.0,27.3527,27.3685,27.3527,27.3606,59900.0
2013-03-05 11:00:00,34.59,34.6,34.54,34.54,130000.0,27.3606,27.3685,27.3211,27.3211,130000.0
2013-03-05 11:05:00,34.55,34.59,34.54,34.59,90800.0,27.329,27.3606,27.3211,27.3606,90800.0
2013-03-05 11:10:00,34.59,34.66,34.59,34.65,78900.0,27.3606,27.416,27.3606,27.4081,78900.0
2013-03-05 11:15:00,34.64,34.65,34.64,34.65,49700.0,27.4002,27.4081,27.4002,27.4081,49700.0
2013-03-05 11:20:00,34.65,34.65,34.62,34.64,90000.0,27.4081,27.4081,27.3843,27.4002,90000.0
2013-03-05 11:25:00,34.63,34.66,34.6,34.61,99900.0,27.3922,27.416,27.3685,27.3764,99900.0
2013-03-05 11:30:00,34.6,34.62,34.58,34.59,107100.0,27.3685,27.3843,27.3527,27.3606,107100.0
2013-03-05 11:35:00,34.58,34.59,34.54,34.56,75500.0,27.3527,27.3606,27.3211,27.3369,75500.0
2013-03-05 11:40:00,34.57,34.57,34.54,34.55,114600.0,27.3448,27.3448,27.3211,27.329,114600.0
2013-03-05 11:45:00,34.54,34.55,34.54,34.54,39800.0,27.3211,27.329,27.3211,27.3211,39800.0
2013-03-05 11:50:00,34.55,34.56,34.54,34.54,72500.0,27.329,27.3369,27.3211,27.3211,72500.0
2013-03-05 11:55:00,34.54,34.56,34.54,34.55,100800.0,27.3211,27.3369,27.3211,27.329,100800.0
2013-03-05 12:00:00,34.55,34.57,34.55,34.56,74200.0,27.329,27.3448,27.329,27.3369,74200.0
2013-03-05 12:05:00,34.56,34.57,34.54,34.55,45400.0,27.3369,27.3448,27.3211,27.329,45400.0
2013-03-05 12:10:00,34.56,34.57,34.55,34.55,68400.0,27.3369,27.3448,27.329,27.329,68400.0
2013-03-05 12:15:00,34.55,34.56,34.54,34.55,22300.0,27.329,27.3369,27.3211,27.329,22300.0
2013-03-05 12:20:00,34.54,34.55,34.51,34.52,56100.0,27.3211,27.329,27.2973,27.3052,56100.0
2013-03-05 12:25:00,34.53,34.53,34.5,34.52,46700.0,27.3131,27.3131,27.2894,27.3052,46700.0
2013-03-05 12:30:00,34.51,34.54,34.51,34.54,33200.0,27.2973,27.3211,27.2973,27.3211,33200.0
2013-03-05 12:35:00,34.54,34.55,34.53,34.55,36200.0,27.3211,27.329,27.3131,27.329,36200.0
2013-03-05 12:40:00,34.55,34.55,34.54,34.54,21100.0,27.329,27.329,27.3211,27.3211,21100.0
2013-03-05 12:45:00,34.55,34.55,34.54,34.55,34000.0,27.329,27.329,27.3211,27.329,34000.0
2013-03-05 12:50:00,34.55,34.55,34.52,34.53,75400.0,27.329,27.329,27.3052,27.3131,75400.0
2013-03-05 12:55:00,34.52,34.56,34.52,34.56,55300.0,27.3052,27.3369,27.3052,27.3369,55300.0
2013-03-05 13:00:00,34.55,34.56,34.53,34.55,64200.0,27.329,27.3369,27.3131,27.329,64200.0
2013-03-05 13:05:00,34.56,34.56,34.54,34.56,71500.0,27.3369,27.3369,27.3211,27.3369,71500.0
2013-03-05 13:10:00,34.55,34.57,34.55,34.57,49000.0,27.329,27.3448,27.329,27.3448,49000.0
2013-03-05 13:15:00,34.58,34.6,34.57,34.59,40700.0,27.3527,27.3685,27.3448,27.3606,40700.0
2013-03-05 13:20:00,34.59,34.62,34.59,34.59,40000.0,27.3606,27.3843,27.3606,27.3606,40000.0
2013-03-05 13:25:00,34.6,34.63,34.59,34.63,38100.0,27.3685,27.3922,27.3606,27.3922,38100.0
2013-03-05 13:30:00,34.63,34.63,34.6,34.62,77000.0,27.3922,27.3922,27.3685,27.3843,77000.0
2013-03-05 13:35:00,34.62,34.63,34.61,34.62,39700.0,27.3843,27.3922,27.3764,27.3843,39700.0
2013-03-05 13:40:00,34.62,34.63,34.59,34.59,75500.0,27.3843,27.3922,27.3606,27.3606,75500.0
2013-03-05 13:45:00,34.59,34.61,34.58,34.59,77500.0,27.3606,27.3764,27.3527,27.3606,77500.0
2013-03-05 13:50:00,34.59,34.6,34.57,34.6,60800.0,27.3606,27.3685,27.3448,27.3685,60800.0
2013-03-05 13:55:00,34.6,34.6,34.59,34.6,29200.0,27.3685,27.3685,27.3606,27.3685,29200.0
2013-03-05 14:00:00,34.6,34.61,34.58,34.59,75700.0,27.3685,27.3764,27.3527,27.3606,75700.0
2013-03-05 14:05:00,34.59,34.59,34.58,34.59,30900.0,27.3606,27.3606,27.3527,27.3606,30900.0
2013-03-05 14:10:00,34.59,34.6,34.58,34.6,89100.0,27.3606,27.3685,27.3527,27.3685,89100.0
2013-03-05 14:15:00,34.6,34.61,34.59,34.6,54600.0,27.3685,27.3764,27.3606,27.3685,54600.0
2013-03-05 14:20:00,34.6,34.61,34.59,34.6,50700.0,27.3685,27.3764,27.3606,27.3685,50700.0
2013-03-05 14:25:00,34.6,34.6,34.57,34.58,78300.0,27.3685,27.3685,27.3448,27.3527,78300.0
2013-03-05 14:30:00,34.58,34.6,34.58,34.6,38400.0,27.3527,27.3685,27.3527,27.3685,38400.0
2013-03-05 14:35:00,34.6,34.63,34.59,34.62,47200.0,27.3685,27.3922,27.3606,27.3843,47200.0
2013-03-05 14:40:00,34.61,34.62,34.6,34.61,37500.0,27.3764,27.3843,27.3685,27.3764,37500.0
2013-03-05 14:45:00,34.61,34.63,34.61,34.62,27100.0,27.3764,27.3922,27.3764,27.3843,27100.0
2013-03-05 14:50:00,34.62,34.62,34.6,34.61,32500.0,27.3843,27.3843,27.3685,27.3764,32500.0
2013-03-05 14:55:00,34.61,34.63,34.6,34.63,80600.0,27.3764,27.3922,27.3685,27.3922,80600.0
2013-03-05 15:00:00,34.62,34.65,34.62,34.65,64100.0,27.3843,27.4081,27.3843,27.4081,64100.0
2013-03-05 15:05:00,34.65,34.66,34.63,34.66,87100.0,27.4081,27.416,27.3922,27.416,87100.0
2013-03-05 15:10:00,34.65,34.66,34.64,34.66,46900.0,27.4081,27.416,27.4002,27.416,46900.0
2013-03-05 15:15:00,34.65,34.67,34.64,34.64,112400.0,27.4081,27.4239,27.4002,27.4002,112400.0
2013-03-05 15:20:00,34.64,34.65,34.6,34.62,73500.0,27.4002,27.4081,27.3685,27.3843,73500.0
2013-03-05 15:25:00,34.62,34.64,34.61,34.64,68500.0,27.3843,27.4002,27.3764,27.4002,68500.0
2013-03-05 15:30:00,34.64,34.64,34.62,34.64,89500.0,27.4002,27.4002,27.3843,27.4002,89500.0
2013-03-05 15:35:00,34.64,34.68,34.63,34.66,147800.0,27.4002,27.4318,27.3922,27.416,147800.0
2013-03-05 15:40:00,34.67,34.68,34.66,34.66,67800.0,27.4239,27.4318,27.416,27.416,67800.0
2013-03-05 15:45:00,34.66,34.66,34.62,34.62,161900.0,27.416,27.416,27.3843,27.3843,161900.0
2013-03-05 15:50:00,34.62,34.63,34.61,34.63,172300.0,27.3843,27.3922,27.3764,27.3922,172300.0
2013-03-05 15:55:00,34.62,34.68,34.62,34.68,394600.0,27.3843,27.4318,27.3843,27.4318,394600.0
2013-03-06 09:30:00,34.67,34.7,34.56,34.64,115300.0,27.4239,27.4476,27.3369,27.4002,115300.0
2013-03-06 09:35:00,34.62,34.69,34.6,34.63,77000.0,27.3843,27.4397,27.3685,27.3922,77000.0
2013-03-06 09:40:00,34.63,34.65,34.56,34.58,76600.0,27.3922,27.4081,27.3369,27.3527,76600.0
2013-03-06 09:45:00,34.58,34.65,34.58,34.61,64500.0,27.3527,27.4081,27.3527,27.3764,64500.0
2013-03-06 09:50:00,34.6,34.63,34.6,34.62,58500.0,27.3685,27.3922,27.3685,27.3843,58500.0
2013-03-06 09:55:00,34.63,34.63,34.59,34.61,57300.0,27.3922,27.3922,27.3606,27.3764,57300.0
2013-03-06 10:00:00,34.6,34.62,34.48,34.5,259500.0,27.3685,27.3843,27.2736,27.2894,259500.0
2013-03-06 10:05:00,34.5,34.5,34.44,34.44,125300.0,27.2894,27.2894,27.242,27.242,125300.0
2013-03-06 10:10:00,34.45,34.45,34.42,34.44,66100.0,27.2499,27.2499,27.2261,27.242,66100.0
2013-03-06 10:15:00,34.43,34.47,34.42,34.43,64000.0,27.234,27.2657,27.2261,27.234,64000.0
2013-03-06 10:20:00,34.43,34.44,34.39,34.41,61100.0,27.234,27.242,27.2024,27.2182,61100.0
2013-03-06 10:25:00,34.42,34.45,34.41,34.43,46000.0,27.2261,27.2499,27.2182,27.234,46000.0
2013-03-06 10:30:00,34.42,34.44,34.41,34.44,50500.0,27.2261,27.242,27.2182,27.242,50500.0
2013-03-06 10:35:00,34.43,34.49,34.42,34.49,47800.0,27.234,27.2815,27.2261,27.2815,47800.0
2013-03-06 10:40:00,34.48,34.5,34.46,34.48,31200.0,27.2736,27.2894,27.2578,27.2736,31200.0
2013-03-06 10:45:00,34.48,34.5,34.45,34.47,55100.0,27.2736,27.2894,27.2499,27.2657,55100.0
2013-03-06 10:50:00,34.48,34.48,34.43,34.45,45300.0,27.2736,27.2736,27.234,27.2499,45300.0
2013-03-06 10:55:00,34.45,34.46,34.44,34.44,30900.0,27.2499,27.2578,27.242,27.242,30900.0
2013-03-06 11:00:00,34.43,34.48,34.42,34.45,66300.0,27.234,27.2736,27.2261,27.2499,66300.0
2013-03-06 11:05:00,34.45,34.47,34.45,34.45,47400.0,27.2499,27.2657,27.2499,27.2499,47400.0
2013-03-06 11:10:00,34.45,34.48,34.45,34.47,58100.0,27.2499,27.2736,27.2499,27.2657,58100.0
2013-03-06 11:15:00,34.48,34.48,34.46,34.47,33700.0,27.2736,27.2736,27.2578,27.2657,33700.0
2013-03-06 11:20:00,34.47,34.47,34.37,34.37,135600.0,27.2657,27.2657,27.1866,27.1866,135600.0
2013-03-06 11:25:00,34.37,34.38,34.23,34.24,474300.0,27.1866,27.1945,27.0758,27.0838,474300.0
2013-03-06 11:30:00,34.23,34.27,34.23,34.25,110500.0,27.0758,27.1075,27.0758,27.0917,110500.0
2013-03-06 11:35:00,34.25,34.26,34.2,34.24,122200.0,27.0917,27.0996,27.0521,27.0838,122200.0
2013-03-06 11:40:00,34.23,34.24,34.21,34.21,24200.0,27.0758,27.0838,27.06,27.06,24200.0
2013-03-06 11:45:00,34.21,34.22,34.2,34.21,39900.0,27.06,27.0679,27.0521,27.06,39900.0
2013-03-06 11:50:00,34.2,34.22,34.19,34.19,66600.0,27.0521,27.0679,27.0442,27.0442,66600.0
2013-03-06 11:55:00,34.2,34.21,34.2,34.21,29000.0,27.0521,27.06,27.0521,27.06,29000.0
2013-03-06 12:00:00,34.2,34.21,34.18,34.21,60800.0,27.0521,27.06,27.0363,27.06,60800.0
2013-03-06 12:05:00,34.2,34.21,34.19,34.19,47100.0,27.0521,27.06,27.0442,27.0442,47100.0
2013-03-06 12:10:00,34.19,34.2,34.18,34.19,35700.0,27.0442,27.0521,27.0363,27.0442,35700.0
2013-03-06 12:15:00,34.19,34.2,34.17,34.18,101300.0,27.0442,27.0521,27.0284,27.0363,101300.0
2013-03-06 12:20:00,34.18,34.23,34.18,34.18,116400.0,27.0363,27.0758,27.0363,27.0363,116400.0
2013-03-06 12:25:00,34.19,34.2,34.17,34.18,61300.0,27.0442,27.0521,27.0284,27.0363,61300.0
2013-03-06 12:30:00,34.19,34.21,34.18,34.21,65700.0,27.0442,27.06,27.0363,27.06,65700.0
2013-03-06 12:35:00,34.22,34.24,34.21,34.22,78900.0,27.0679,27.0838,27.06,27.0679,78900.0
2013-03-06 12:40:00,34.23,34.26,34.22,34.26,27000.0,27.0758,27.0996,27.0679,27.0996,27000.0
2013-03-06 12:45:00,34.25,34.28,34.25,34.27,66000.0,27.0917,27.1154,27.0917,27.1075,66000.0
2013-03-06 12:50:00,34.26,34.27,34.26,34.27,17100.0,27.0996,27.1075,27.0996,27.1075,17100.0
2013-03-06 12:55:00,34.26,34.27,34.26,34.27,25800.0,27.0996,27.1075,27.0996,27.1075,25800.0
2013-03-06 13:00:00,34.27,34.27,34.23,34.24,67300.0,27.1075,27.1075,27.0758,27.0838,67300.0
2013-03-06 13:05:00,34.24,34.26,34.22,34.22,69600.0,27.0838,27.0996,27.0679,27.0679,69600.0
2013-03-06 13:10:00,34.22,34.23,34.17,34.17,113800.0,27.0679,27.0758,27.0284,27.0284,113800.0
2013-03-06 13:15:00,34.17,34.18,34.15,34.18,60500.0,27.0284,27.0363,27.0126,27.0363,60500.0
2013-03-06 13:20:00,34.18,34.18,34.16,34.16,34700.0,27.0363,27.0363,27.0205,27.0205,34700.0
2013-03-06 13:25:00,34.16,34.2,34.16,34.19,57200.0,27.0205,27.0521,27.0205,27.0442,57200.0
2013-03-06 13:30:00,34.19,34.2,34.18,34.2,23000.0,27.0442,27.0521,27.0363,27.0521,23000.0
2013-03-06 13:35:00,34.19,34.22,34.19,34.22,25400.0,27.0442,27.0679,27.0442,27.0679,25400.0
2013-03-06 13:40:00,34.22,34.26,34.2,34.26,69000.0,27.0679,27.0996,27.0521,27.0996,69000.0
2013-03-06 13:45:00,34.26,34.28,34.26,34.28,60700.0,27.0996,27.1154,27.0996,27.1154,60700.0
2013-03-06 13:50:00,34.27,34.29,34.27,34.29,87700.0,27.1075,27.1233,27.1075,27.1233,87700.0
2013-03-06 13:55:00,34.29,34.29,34.28,34.29,15700.0,27.1233,27.1233,27.1154,27.1233,15700.0
2013-03-06 14:00:00,34.29,34.34,34.29,34.33,99600.0,27.1233,27.1629,27.1233,27.1549,99600.0
2013-03-06 14:05:00,34.33,34.33,34.31,34.32,52800.0,27.1549,27.1549,27.1391,27.147,52800.0
2013-03-06 14:10:00,34.32,34.32,34.29,34.31,61800.0,27.147,27.147,27.1233,27.1391,61800.0
2013-03-06 14:15:00,34.31,34.35,34.3,34.35,76600.0,27.1391,27.1708,27.1312,27.1708,76600.0
2013-03-06 14:20:00,34.35,34.35,34.33,34.34,36100.0,27.1708,27.1708,27.1549,27.1629,36100.0
2013-03-06 14:25:00,34.34,34.34,34.33,34.34,25100.0,27.1629,27.1629,27.1549,27.1629,25100.0
2013-03-06 14:30:00,34.34,34.37,34.33,34.36,81700.0,27.1629,27.1866,27.1549,27.1787,81700.0
2013-03-06 14:35:00,34.36,34.36,34.34,34.35,45900.0,27.1787,27.1787,27.1629,27.1708,45900.0
2013-03-06 14:40:00,34.35,34.36,34.33,34.33,30500.0,27.1708,27.1787,27.1549,27.1549,30500.0
2013-03-06 14:45:00,34.34,34.37,34.33,34.36,64000.0,27.1629,27.1866,27.1549,27.1787,64000.0
2013-03-06 14:50:00,34.35,34.36,34.33,34.34,57800.0,27.1708,27.1787,27.1549,27.1629,57800.0
2013-03-06 14:55:00,34.33,34.34,34.31,34.33,89600.0,27.1549,27.1629,27.1391,27.1549,89600.0
2013-03-06 15:00:00,34.33,34.33,34.29,34.29,117800.0,27.1549,27.1549,27.1233,27.1233,117800.0
2013-03-06 15:05:00,34.29,34.32,34.29,34.29,42600.0,27.1233,27.147,27.1233,27.1233,42600.0
2013-03-06 15:10:00,34.28,34.3,34.27,34.28,62500.0,27.1154,27.1312,27.1075,27.1154,62500.0
2013-03-06 15:15:00,34.27,34.28,34.26,34.27,75400.0,27.1075,27.1154,27.0996,27.1075,75400.0
2013-03-06 15:20:00,34.26,34.28,34.26,34.28,58100.0,27.0996,27.1154,27.0996,27.1154,58100.0
2013-03-06 15:25:00,34.28,34.28,34.26,34.26,28500.0,27.1154,27.1154,27.0996,27.0996,28500.0
2013-03-06 15:30:00,34.26,34.27,34.24,34.26,97900.0,27.0996,27.1075,27.0838,27.0996,97900.0
2013-03-06 15:35:00,34.25,34.26,34.23,34.24,116900.0,27.0917,27.0996,27.0758,27.0838,116900.0
2013-03-06 15:40:00,34.23,34.26,34.22,34.23,102100.0,27.0758,27.0996,27.0679,27.0758,102100.0
2013-03-06 15:45:00,34.24,34.25,34.21,34.21,159200.0,27.0838,27.0917,27.06,27.06,159200.0
2013-03-06 15:50:00,34.22,34.25,34.2,34.25,186300.0,27.0679,27.0917,27.0521,27.0917,186300.0
2013-03-06 15:55:00,34.24,34.27,34.24,34.27,209000.0,27.0838,27.1075,27.0838,27.1075,209000.0
2013-03-07 09:30:00,34.3,34.53,34.28,34.52,140300.0,27.1312,27.3131,27.1154,27.3052,140300.0
2013-03-07 09:35:00,34.52,34.54,34.34,34.35,108000.0,27.3052,27.3211,27.1629,27.1708,108000.0
2013-03-07 09:40:00,34.35,34.39,34.29,34.38,97100.0,27.1708,27.2024,27.1233,27.1945,97100.0
2013-03-07 09:45:00,34.38,34.38,34.28,34.31,60200.0,27.1945,27.1945,27.1154,27.1391,60200.0
2013-03-07 09:50:00,34.31,34.32,34.24,34.26,73000.0,27.1391,27.147,27.0838,27.0996,73000.0
2013-03-07 09:55:00,34.25,34.25,34.21,34.23,42500.0,27.0917,27.0917,27.06,27.0758,42500.0
2013-03-07 10:00:00,34.23,34.24,34.16,34.21,62600.0,27.0758,27.0838,27.0205,27.06,62600.0
2013-03-07 10:05:00,34.21,34.28,34.21,34.23,39800.0,27.06,27.1154,27.06,27.0758,39800.0
2013-03-07 10:10:00,34.24,34.31,34.24,34.27,53800.0,27.0838,27.1391,27.0838,27.1075,53800.0
2013-03-07 10:15:00,34.27,34.3,34.26,34.29,33400.0,27.1075,27.1312,27.0996,27.1233,33400.0
2013-03-07 10:20:00,34.3,34.33,34.28,34.32,36400.0,27.1312,27.1549,27.1154,27.147,36400.0
2013-03-07 10:25:00,34.32,34.38,34.31,34.37,42000.0,27.147,27.1945,27.1391,27.1866,42000.0
2013-03-07 10:30:00,34.37,34.38,34.34,34.34,152800.0,27.1866,27.1945,27.1629,27.1629,152800.0
2013-03-07 10:35:00,34.35,34.37,34.34,34.35,27600.0,27.1708,27.1866,27.1629,27.1708,27600.0
2013-03-07 10:40:00,34.35,34.37,34.33,34.36,43700.0,27.1708,27.1866,27.1549,27.1787,43700.0
2013-03-07 10:45:00,34.36,34.38,34.35,34.36,32100.0,27.1787,27.1945,27.1708,27.1787,32100.0
2013-03-07 10:50:00,34.36,34.37,34.33,34.37,30200.0,27.1787,27.1866,27.1549,27.1866,30200.0
2013-03-07 10:55:00,34.36,34.37,34.31,34.34,111600.0,27.1787,27.1866,27.1391,27.1629,111600.0
2013-03-07 11:00:00,34.34,34.37,34.34,34.35,35300.0,27.1629,27.1866,27.1629,27.1708,35300.0
2013-03-07 11:05:00,34.35,34.37,34.34,34.35,68800.0,27.1708,27.1866,27.1629,27.1708,68800.0
2013-03-07 11:10:00,34.35,34.36,34.3,34.3,51500.0,27.1708,27.1787,27.1312,27.1312,51500.0
2013-03-07 11:15:00,34.3,34.31,34.28,34.28,54700.0,27.1312,27.1391,27.1154,27.1154,54700.0
2013-03-07 11:20:00,34.29,34.32,34.29,34.31,34400.0,27.1233,27.147,27.1233,27.1391,34400.0
2013-03-07 11:25:00,34.3,34.33,34.3,34.32,37000.0,27.1312,27.1549,27.1312,27.147,37000.0
2013-03-07 11:30:00,34.32,34.36,34.32,34.33,40800.0,27.147,27.1787,27.147,27.1549,40800.0
2013-03-07 11:35:00,34.32,34.33,34.31,34.32,25700.0,27.147,27.1549,27.1391,27.147,25700.0
2013-03-07 11:40:00,34.33,34.34,34.33,34.33,14400.0,27.1549,27.1629,27.1549,27.1549,14400.0
2013-03-07 11:45:00,34.33,34.34,34.31,34.32,42300.0,27.1549,27.1629,27.1391,27.147,42300.0
2013-03-07 11:50:00,34.32,34.35,34.32,34.34,23100.0,27.147,27.1708,27.147,27.1629,23100.0
2013-03-07 11:55:00,34.33,34.37,34.33,34.34,33900.0,27.1549,27.1866,27.1549,27.1629,33900.0
2013-03-07 12:00:00,34.34,34.34,34.32,34.33,19900.0,27.1629,27.1629,27.147,27.1549,19900.0
2013-03-07 12:05:00,34.34,34.36,34.31,34.33,28400.0,27.1629,27.1787,27.1391,27.1549,28400.0
2013-03-07 12:10:00,34.32,34.35,34.32,34.35,26900.0,27.147,27.1708,27.147,27.1708,26900.0
2013-03-07 12:15:00,34.34,34.37,34.34,34.36,16600.0,27.1629,27.1866,27.1629,27.1787,16600.0
2013-03-07 12:20:00,34.37,34.37,34.36,34.37,11700.0,27.1866,27.1866,27.1787,27.1866,11700.0
2013-03-07 12:25:00,34.36,34.39,34.36,34.38,21600.0,27.1787,27.2024,27.1787,27.1945,21600.0
2013-03-07 12:30:00,34.39,34.39,34.37,34.37,19600.0,27.2024,27.2024,27.1866,27.1866,19600.0
2013-03-07 12:35:00,34.37,34.37,34.35,34.36,13200.0,27.1866,27.1866,27.1708,27.1787,13200.0
2013-03-07 12:40:00,34.36,34.36,34.35,34.35,8100.0,27.1787,27.1787,27.1708,27.1708,8100.0
2013-03-07 12:45:00,34.36,34.37,34.35,34.37,34200.0,27.1787,27.1866,27.1708,27.1866,34200.0
2013-03-07 12:50:00,34.36,34.37,34.34,34.34,18900.0,27.1787,27.1866,27.1629,27.1629,18900.0
2013-03-07 12:55:00,34.34,34.36,34.34,34.34,24300.0,27.1629,27.1787,27.1629,27.1629,24300.0
2013-03-07 13:00:00,34.33,34.36,34.33,34.36,31200.0,27.1549,27.1787,27.1549,27.1787,31200.0
2013-03-07 13:05:00,34.36,34.37,34.36,34.36,35800.0,27.1787,27.1866,27.1787,27.1787,35800.0
2013-03-07 13:10:00,34.37,34.39,34.36,34.37,23500.0,27.1866,27.2024,27.1787,27.1866,23500.0
2013-03-07 13:15:00,34.38,34.39,34.37,34.38,21400.0,27.1945,27.2024,27.1866,27.1945,21400.0
2013-03-07 13:20:00,34.38,34.39,34.38,34.38,14700.0,27.1945,27.2024,27.1945,27.1945,14700.0
2013-03-07 13:25:00,34.38,34.41,34.38,34.4,42100.0,27.1945,27.2182,27.1945,27.2103,42100.0
2013-03-07 13:30:00,34.39,34.39,34.35,34.35,23200.0,27.2024,27.2024,27.1708,27.1708,23200.0
2013-03-07 13:35:00,34.35,34.36,34.34,34.35,32300.0,27.1708,27.1787,27.1629,27.1708,32300.0
2013-03-07 13:40:00,34.35,34.35,34.33,34.33,34600.0,27.1708,27.1708,27.1549,27.1549,34600.0
2013-03-07 13:45:00,34.34,34.36,34.33,34.36,24600.0,27.1629,27.1787,27.1549,27.1787,24600.0
2013-03-07 13:50:00,34.36,34.38,34.35,34.38,28900.0,27.1787,27.1945,27.1708,27.1945,28900.0
2013-03-07 13:55:00,34.38,34.38,34.36,34.38,31800.0,27.1945,27.1945,27.1787,27.1945,31800.0
2013-03-07 14:00:00,34.38,34.39,34.37,34.38,32300.0,27.1945,27.2024,27.1866,27.1945,32300.0
2013-03-07 14:05:00,34.37,34.38,34.35,34.36,40400.0,27.1866,27.1945,27.1708,27.1787,40400.0
2013-03-07 14:10:00,34.36,34.37,34.34,34.37,37400.0,27.1787,27.1866,27.1629,27.1866,37400.0
2013-03-07 14:15:00,34.36,34.39,34.36,34.39,36800.0,27.1787,27.2024,27.1787,27.2024,36800.0
2013-03-07 14:20:00,34.39,34.39,34.36,34.37,28700.0,27.2024,27.2024,27.1787,27.1866,28700.0
2013-03-07 14:25:00,34.36,34.4,34.36,34.38,44100.0,27.1787,27.2103,27.1787,27.1945,44100.0
2013-03-07 14:30:00,34.38,34.4,34.37,34.37,61100.0,27.1945,27.2103,27.1866,27.1866,61100.0
2013-03-07 14:35:00,34.37,34.38,34.33,34.35,79600.0,27.1866,27.1945,27.1549,27.1708,79600.0
2013-03-07 14:40:00,34.35,34.36,34.34,34.35,38800.0,27.1708,27.1787,27.1629,27.1708,38800.0
2013-03-07 14:45:00,34.35,34.39,34.34,34.38,47200.0,27.1708,27.2024,27.1629,27.1945,47200.0
2013-03-07 14:50:00,34.39,34.42,34.38,34.42,48600.0,27.2024,27.2261,27.1945,27.2261,48600.0
2013-03-07 14:55:00,34.41,34.44,34.41,34.43,44400.0,27.2182,27.242,27.2182,27.234,44400.0
2013-03-07 15:00:00,34.44,34.44,34.4,34.41,75200.0,27.242,27.242,27.2103,27.2182,75200.0
2013-03-07 15:05:00,34.4,34.45,34.4,34.43,84300.0,27.2103,27.2499,27.2103,27.234,84300.0
2013-03-07 15:10:00,34.44,34.47,34.43,34.45,73200.0,27.242,27.2657,27.234,27.2499,73200.0
2013-03-07 15:15:00,34.45,34.48,34.45,34.48,151500.0,27.2499,27.2736,27.2499,27.2736,151500.0
2013-03-07 15:20:00,34.48,34.48,34.4,34.41,87700.0,27.2736,27.2736,27.2103,27.2182,87700.0
2013-03-07 15:25:00,34.41,34.41,34.39,34.4,86900.0,27.2182,27.2182,27.2024,27.2103,86900.0
2013-03-07 15:30:00,34.4,34.43,34.39,34.42,230000.0,27.2103,27.234,27.2024,27.2261,230000.0
2013-03-07 15:35:00,34.41,34.43,34.4,34.43,187500.0,27.2182,27.234,27.2103,27.234,187500.0
2013-03-07 15:40:00,34.42,34.43,34.41,34.41,181100.0,27.2261,27.234,27.2182,27.2182,181100.0
2013-03-07 15:45:00,34.4,34.43,34.4,34.42,250900.0,27.2103,27.234,27.2103,27.2261,250900.0
2013-03-07 15:50:00,34.42,34.43,34.41,34.42,162400.0,27.2261,27.234,27.2182,27.2261,162400.0
2013-03-07 15:55:00,34.42,34.45,34.41,34.43,580400.0,27.2261,27.2499,27.2182,27.234,580400.0
2013-03-08 09:30:00,34.5,34.55,34.4,34.47,160000.0,27.2894,27.329,27.2103,27.2657,160000.0
2013-03-08 09:35:00,34.47,34.52,34.44,34.45,69000.0,27.2657,27.3052,27.242,27.2499,69000.0
2013-03-08 09:40:00,34.44,34.48,34.4,34.45,65000.0,27.242,27.2736,27.2103,27.2499,65000.0
2013-03-08 09:45:00,34.45,34.45,34.39,34.45,75700.0,27.2499,27.2499,27.2024,27.2499,75700.0
2013-03-08 09:50:00,34.44,34.46,34.39,34.4,101200.0,27.242,27.2578,27.2024,27.2103,101200.0
2013-03-08 09:55:00,34.4,34.45,34.37,34.44,82400.0,27.2103,27.2499,27.1866,27.242,82400.0
2013-03-08 10:00:00,34.43,34.45,34.36,34.45,48800.0,27.234,27.2499,27.1787,27.2499,48800.0
2013-03-08 10:05:00,34.46,34.46,34.38,34.41,111500.0,27.2578,27.2578,27.1945,27.2182,111500.0
2013-03-08 10:10:00,34.4,34.41,34.35,34.35,78600.0,27.2103,27.2182,27.1708,27.1708,78600.0
2013-03-08 10:15:00,34.36,34.46,34.35,34.45,114800.0,27.1787,27.2578,27.1708,27.2499,114800.0
2013-03-08 10:20:00,34.46,34.51,34.46,34.49,97100.0,27.2578,27.2973,27.2578,27.2815,97100.0
2013-03-08 10:25:00,34.49,34.5,34.47,34.47,62100.0,27.2815,27.2894,27.2657,27.2657,62100.0
2013-03-08 10:30:00,34.47,34.51,34.46,34.5,43400.0,27.2657,27.2973,27.2578,27.2894,43400.0
2013-03-08 10:35:00,34.5,34.5,34.45,34.47,68000.0,27.2894,27.2894,27.2499,27.2657,68000.0
2013-03-08 10:40:00,34.48,34.54,34.47,34.52,83700.0,27.2736,27.3211,27.2657,27.3052,83700.0
2013-03-08 10:45:00,34.53,34.54,34.48,34.52,34900.0,27.3131,27.3211,27.2736,27.3052,34900.0
2013-03-08 10:50:00,34.52,34.54,34.49,34.5,53300.0,27.3052,27.3211,27.2815,27.2894,53300.0
2013-03-08 10:55:00,34.5,34.54,34.49,34.53,41000.0,27.2894,27.3211,27.2815,27.3131,41000.0
2013-03-08 11:00:00,34.52,34.54,34.49,34.54,61600.0,27.3052,27.3211,27.2815,27.3211,61600.0
2013-03-08 11:05:00,34.53,34.58,34.53,34.58,50100.0,27.3131,27.3527,27.3131,27.3527,50100.0
2013-03-08 11:10:00,34.58,34.59,34.56,34.57,32900.0,27.3527,27.3606,27.3369,27.3448,32900.0
2013-03-08 11:15:00,34.58,34.58,34.54,34.58,88100.0,27.3527,27.3527,27.3211,27.3527,88100.0
2013-03-08 11:20:00,34.58,34.61,34.57,34.58,46300.0,27.3527,27.3764,27.3448,27.3527,46300.0
2013-03-08 11:25:00,34.58,34.61,34.57,34.59,46100.0,27.3527,27.3764,27.3448,27.3606,46100.0
2013-03-08 11:30:00,34.58,34.61,34.57,34.58,45400.0,27.3527,27.3764,27.3448,27.3527,45400.0
2013-03-08 11:35:00,34.59,34.62,34.59,34.6,78100.0,27.3606,27.3843,27.3606,27.3685,78100.0
2013-03-08 11:40:00,34.6,34.61,34.58,34.6,23900.0,27.3685,27.3764,27.3527,27.3685,23900.0
2013-03-08 11:45:00,34.61,34.63,34.6,34.63,47700.0,27.3764,27.3922,27.3685,27.3922,47700.0
2013-03-08 11:50:00,34.62,34.65,34.61,34.63,62900.0,27.3843,27.4081,27.3764,27.3922,62900.0
2013-03-08 11:55:00,34.62,34.64,34.61,34.63,30600.0,27.3843,27.4002,27.3764,27.3922,30600.0
2013-03-08 12:00:00,34.62,34.63,34.57,34.61,63800.0,27.3843,27.3922,27.3448,27.3764,63800.0
2013-03-08 12:05:00,34.6,34.61,34.58,34.6,29200.0,27.3685,27.3764,27.3527,27.3685,29200.0
2013-03-08 12:10:00,34.61,34.61,34.55,34.6,55900.0,27.3764,27.3764,27.329,27.3685,55900.0
2013-03-08 12:15:00,34.6,34.61,34.57,34.6,65700.0,27.3685,27.3764,27.3448,27.3685,65700.0
2013-03-08 12:20:00,34.6,34.61,34.59,34.61,17200.0,27.3685,27.3764,27.3606,27.3764,17200.0
2013-03-08 12:25:00,34.61,34.61,34.57,34.57,47700.0,27.3764,27.3764,27.3448,27.3448,47700.0
2013-03-08 12:30:00,34.57,34.61,34.57,34.61,54500.0,27.3448,27.3764,27.3448,27.3764,54500.0
2013-03-08 12:35:00,34.6,34.63,34.6,34.61,36000.0,27.3685,27.3922,27.3685,27.3764,36000.0
2013-03-08 12:40:00,34.61,34.63,34.61,34.62,16700.0,27.3764,27.3922,27.3764,27.3843,16700.0
2013-03-08 12:45:00,34.63,34.63,34.61,34.61,24800.0,27.3922,27.3922,27.3764,27.3764,24800.0
2013-03-08 12:50:00,34.61,34.63,34.6,34.63,21900.0,27.3764,27.3922,27.3685,27.3922,21900.0
2013-03-08 12:55:00,34.62,34.63,34.61,34.61,18100.0,27.3843,27.3922,27.3764,27.3764,18100.0
2013-03-08 13:00:00,34.61,34.62,34.59,34.61,20400.0,27.3764,27.3843,27.3606,27.3764,20400.0
2013-03-08 13:05:00,34.6,34.62,34.59,34.61,32200.0,27.3685,27.3843,27.3606,27.3764,32200.0
2013-03-08 13:10:00,34.61,34.61,34.59,34.6,21500.0,27.3764,27.3764,27.3606,27.3685,21500.0
2013-03-08 13:15:00,34.61,34.61,34.59,34.6,36000.0,27.3764,27.3764,27.3606,27.3685,36000.0
2013-03-08 13:20:00,34.59,34.6,34.58,34.59,42600.0,27.3606,27.3685,27.3527,27.3606,42600.0
2013-03-08 13:25:00,34.59,34.6,34.58,34.6,41200.0,27.3606,27.3685,27.3527,27.3685,41200.0
2013-03-08 13:30:00,34.59,34.61,34.59,34.6,25000.0,27.3606,27.3764,27.3606,27.3685,25000.0
2013-03-08 13:35:00,34.6,34.61,34.58,34.6,25700.0,27.3685,27.3764,27.3527,27.3685,25700.0
2013-03-08 13:40:00,34.6,34.61,34.58,34.59,30600.0,27.3685,27.3764,27.3527,27.3606,30600.0
2013-03-08 13:45:00,34.58,34.6,34.58,34.59,24700.0,27.3527,27.3685,27.3527,27.3606,24700.0
2013-03-08 13:50:00,34.6,34.6,34.59,34.6,64200.0,27.3685,27.3685,27.3606,27.3685,64200.0
2013-03-08 13:55:00,34.6,34.61,34.59,34.6,39300.0,27.3685,27.3764,27.3606,27.3685,39300.0
2013-03-08 14:00:00,34.6,34.6,34.59,34.6,29300.0,27.3685,27.3685,27.3606,27.3685,29300.0
2013-03-08 14:05:00,34.6,34.6,34.58,34.58,46900.0,27.3685,27.3685,27.3527,27.3527,46900.0
2013-03-08 14:10:00,34.59,34.59,34.55,34.56,38100.0,27.3606,27.3606,27.329,27.3369,38100.0
2013-03-08 14:15:00,34.56,34.59,34.56,34.58,39300.0,27.3369,27.3606,27.3369,27.3527,39300.0
2013-03-08 14:20:00,34.59,34.59,34.58,34.59,15700.0,27.3606,27.3606,27.3527,27.3606,15700.0
2013-03-08 14:25:00,34.58,34.6,34.58,34.59,22700.0,27.3527,27.3685,27.3527,27.3606,22700.0
2013-03-08 14:30:00,34.59,34.6,34.59,34.59,19000.0,27.3606,27.3685,27.3606,27.3606,19000.0
2013-03-08 14:35:00,34.59,34.62,34.59,34.6,61400.0,27.3606,27.3843,27.3606,27.3685,61400.0
2013-03-08 14:40:00,34.61,34.62,34.6,34.61,33900.0,27.3764,27.3843,27.3685,27.3764,33900.0
2013-03-08 14:45:00,34.61,34.61,34.6,34.6,14700.0,27.3764,27.3764,27.3685,27.3685,14700.0
2013-03-08 14:50:00,34.61,34.61,34.59,34.59,31900.0,27.3764,27.3764,27.3606,27.3606,31900.0
2013-03-08 14:55:00,34.59,34.61,34.59,34.6,27500.0,27.3606,27.3764,27.3606,27.3685,27500.0
2013-03-08 15:00:00,34.61,34.62,34.61,34.61,19800.0,27.3764,27.3843,27.3764,27.3764,19800.0
2013-03-08 15:05:00,34.62,34.62,34.58,34.59,71900.0,27.3843,27.3843,27.3527,27.3606,71900.0
2013-03-08 15:10:00,34.59,34.61,34.59,34.6,37600.0,27.3606,27.3764,27.3606,27.3685,37600.0
2013-03-08 15:15:00,34.6,34.63,34.6,34.63,32500.0,27.3685,27.3922,27.3685,27.3922,32500.0
2013-03-08 15:20:00,34.63,34.63,34.61,34.62,31500.0,27.3922,27.3922,27.3764,27.3843,31500.0
2013-03-08 15:25:00,34.63,34.63,34.62,34.63,46400.0,27.3922,27.3922,27.3843,27.3922,46400.0
2013-03-08 15:30:00,34.62,34.65,34.62,34.65,43800.0,27.3843,27.4081,27.3843,27.4081,43800.0
2013-03-08 15:35:00,34.65,34.65,34.63,34.65,70300.0,27.4081,27.4081,27.3922,27.4081,70300.0
2013-03-08 15:40:00,34.65,34.66,34.64,34.65,126600.0,27.4081,27.416,27.4002,27.4081,126600.0
2013-03-08 15:45:00,34.65,34.67,34.63,34.66,123400.0,27.4081,27.4239,27.3922,27.416,123400.0
2013-03-08 15:50:00,34.67,34.67,34.64,34.66,152300.0,27.4239,27.4239,27.4002,27.416,152300.0
2013-03-08 15:55:00,34.66,34.68,34.63,34.66,468500.0,27.416,27.4318,27.3922,27.416,468500.0
2013-03-11 09:30:00,34.56,34.61,34.52,34.54,109100.0,27.3369,27.3764,27.3052,27.3211,109100.0
2013-03-11 09:35:00,34.55,34.62,34.54,34.6,59000.0,27.329,27.3843,27.3211,27.3685,59000.0
2013-03-11 09:40:00,34.59,34.66,34.59,34.61,67000.0,27.3606,27.416,27.3606,27.3764,67000.0
2013-03-11 09:45:00,34.62,34.68,34.59,34.67,170500.0,27.3843,27.4318,27.3606,27.4239,170500.0
2013-03-11 09:50:00,34.66,34.69,34.66,34.67,30100.0,27.416,27.4397,27.416,27.4239,30100.0
2013-03-11 09:55:00,34.66,34.68,34.64,34.68,29900.0,27.416,27.4318,27.4002,27.4318,29900.0
2013-03-11 10:00:00,34.68,34.7,34.67,34.7,36800.0,27.4318,27.4476,27.4239,27.4476,36800.0
2013-03-11 10:05:00,34.7,34.73,34.69,34.73,27400.0,27.4476,27.4713,27.4397,27.4713,27400.0
2013-03-11 10:10:00,34.73,34.74,34.71,34.73,39100.0,27.4713,27.4793,27.4555,27.4713,39100.0
2013-03-11 10:15:00,34.72,34.73,34.66,34.68,74000.0,27.4634,27.4713,27.416,27.4318,74000.0
2013-03-11 10:20:00,34.69,34.75,34.68,34.74,63000.0,27.4397,27.4872,27.4318,27.4793,63000.0
2013-03-11 10:25:00,34.75,34.78,34.73,34.78,31000.0,27.4872,27.5109,27.4713,27.5109,31000.0
2013-03-11 10:30:00,34.78,34.79,34.74,34.79,120200.0,27.5109,27.5188,27.4793,27.5188,120200.0
2013-03-11 10:35:00,34.77,34.78,34.75,34.75,43800.0,27.503,27.5109,27.4872,27.4872,43800.0
2013-03-11 10:40:00,34.75,34.76,34.72,34.73,42600.0,27.4872,27.4951,27.4634,27.4713,42600.0
2013-03-11 10:45:00,34.73,34.76,34.73,34.74,34200.0,27.4713,27.4951,27.4713,27.4793,34200.0
2013-03-11 10:50:00,34.74,34.77,34.72,34.77,34400.0,27.4793,27.503,27.4634,27.503,34400.0
2013-03-11 10:55:00,34.77,34.8,34.76,34.79,66700.0,27.503,27.5267,27.4951,27.5188,66700.0
2013-03-11 11:00:00,34.79,34.8,34.77,34.77,23200.0,27.5188,27.5267,27.503,27.503,23200.0
2013-03-11 11:05:00,34.77,34.79,34.75,34.78,41800.0,27.503,27.5188,27.4872,27.5109,41800.0
2013-03-11 11:10:00,34.79,34.84,34.78,34.83,50600.0,27.5188,27.5584,27.5109,27.5504,50600.0
2013-03-11 11:15:00,34.82,34.85,34.8,34.8,56900.0,27.5425,27.5663,27.5267,27.5267,56900.0
2013-03-11 11:20:00,34.8,34.81,34.78,34.78,49000.0,27.5267,27.5346,27.5109,27.5109,49000.0
2013-03-11 11:25:00,34.78,34.81,34.78,34.81,33100.0,27.5109,27.5346,27.5109,27.5346,33100.0
2013-03-11 11:30:00,34.81,34.81,34.8,34.8,22700.0,27.5346,27.5346,27.5267,27.5267,22700.0
2013-03-11 11:35:00,34.81,34.81,34.79,34.79,35200.0,27.5346,27.5346,27.5188,27.5188,35200.0
2013-03-11 11:40:00,34.79,34.9,34.79,34.9,142200.0,27.5188,27.6058,27.5188,27.6058,142200.0
2013-03-11 11:45:00,34.9,34.95,34.89,34.9,149200.0,27.6058,27.6454,27.5979,27.6058,149200.0
2013-03-11 11:50:00,34.91,34.92,34.87,34.87,28200.0,27.6137,27.6216,27.5821,27.5821,28200.0
2013-03-11 11:55:00,34.88,34.88,34.85,34.85,28900.0,27.59,27.59,27.5663,27.5663,28900.0
2013-03-11 12:00:00,34.86,34.87,34.83,34.86,77500.0,27.5742,27.5821,27.5504,27.5742,77500.0
2013-03-11 12:05:00,34.86,34.88,34.85,34.87,38000.0,27.5742,27.59,27.5663,27.5821,38000.0
2013-03-11 12:10:00,34.87,34.88,34.86,34.87,36700.0,27.5821,27.59,27.5742,27.5821,36700.0
2013-03-11 12:15:00,34.88,34.88,34.84,34.87,37900.0,27.59,27.59,27.5584,27.5821,37900.0
2013-03-11 12:20:00,34.86,34.87,34.86,34.86,16900.0,27.5742,27.5821,27.5742,27.5742,16900.0
2013-03-11 12:25:00,34.86,34.87,34.82,34.83,47900.0,27.5742,27.5821,27.5425,27.5504,47900.0
2013-03-11 12:30:00,34.83,34.86,34.82,34.85,48300.0,27.5504,27.5742,27.5425,27.5663,48300.0
2013-03-11 12:35:00,34.85,34.87,34.84,34.84,28200.0,27.5663,27.5821,27.5584,27.5584,28200.0
2013-03-11 12:40:00,34.85,34.85,34.8,34.81,87900.0,27.5663,27.5663,27.5267,27.5346,87900.0
2013-03-11 12:45:00,34.81,34.82,34.81,34.81,9400.0,27.5346,27.5425,27.5346,27.5346,9400.0
2013-03-11 12:50:00,34.82,34.82,34.81,34.81,11100.0,27.5425,27.5425,27.5346,27.5346,11100.0
2013-03-11 12:55:00,34.81,34.83,34.8,34.82,45300.0,27.5346,27.5504,27.5267,27.5425,45300.0
2013-03-11 13:00:00,34.83,34.84,34.81,34.83,39500.0,27.5504,27.5584,27.5346,27.5504,39500.0
2013-03-11 13:05:00,34.82,34.83,34.8,34.82,28200.0,27.5425,27.5504,27.5267,27.5425,28200.0
2013-03-11 13:10:00,34.81,34.83,34.77,34.77,101100.0,27.5346,27.5504,27.503,27.503,101100.0
2013-03-11 13:15:00,34.77,34.8,34.77,34.78,41700.0,27.503,27.5267,27.503,27.5109,41700.0
2013-03-11 13:20:00,34.78,34.8,34.78,34.8,18700.0,27.5109,27.5267,27.5109,27.5267,18700.0
2013-03-11 13:25:00,34.8,34.81,34.79,34.8,15300.0,27.5267,27.5346,27.5188,27.5267,15300.0
2013-03-11 13:30:00,34.81,34.81,34.77,34.79,64900.0,27.5346,27.5346,27.503,27.5188,64900.0
2013-03-11 13:35:00,34.79,34.8,34.75,34.76,93100.0,27.5188,27.5267,27.4872,27.4951,93100.0
2013-03-11 13:40:00,34.76,34.77,34.75,34.77,30000.0,27.4951,27.503,27.4872,27.503,30000.0
2013-03-11 13:45:00,34.76,34.79,34.76,34.79,23400.0,27.4951,27.5188,27.4951,27.5188,23400.0
2013-03-11 13:50:00,34.79,34.8,34.79,34.8,17100.0,27.5188,27.5267,27.5188,27.5267,17100.0
2013-03-11 13:55:00,34.8,34.81,34.79,34.81,28800.0,27.5267,27.5346,27.5188,27.5346,28800.0
2013-03-11 14:00:00,34.8,34.83,34.8,34.83,35400.0,27.5267,27.5504,27.5267,27.5504,35400.0
2013-03-11 14:05:00,34.83,34.83,34.81,34.83,29100.0,27.5504,27.5504,27.5346,27.5504,29100.0
2013-03-11 14:10:00,34.83,34.86,34.82,34.85,52300.0,27.5504,27.5742,27.5425,27.5663,52300.0
2013-03-11 14:15:00,34.85,34.86,34.85,34.86,23400.0,27.5663,27.5742,27.5663,27.5742,23400.0
2013-03-11 14:20:00,34.86,34.88,34.85,34.88,23400.0,27.5742,27.59,27.5663,27.59,23400.0
2013-03-11 14:25:00,34.88,34.88,34.85,34.85,20000.0,27.59,27.59,27.5663,27.5663,20000.0
2013-03-11 14:30:00,34.85,34.86,34.83,34.84,21800.0,27.5663,27.5742,27.5504,27.5584,21800.0
2013-03-11 14:35:00,34.83,34.87,34.83,34.87,45800.0,27.5504,27.5821,27.5504,27.5821,45800.0
2013-03-11 14:40:00,34.86,34.87,34.86,34.87,18100.0,27.5742,27.5821,27.5742,27.5821,18100.0
2013-03-11 14:45:00,34.87,34.88,34.86,34.88,22800.0,27.5821,27.59,27.5742,27.59,22800.0
2013-03-11 14:50:00,34.88,34.88,34.86,34.87,29800.0,27.59,27.59,27.5742,27.5821,29800.0
2013-03-11 14:55:00,34.87,34.89,34.86,34.89,66000.0,27.5821,27.5979,27.5742,27.5979,66000.0
2013-03-11 15:00:00,34.89,34.9,34.88,34.88,29500.0,27.5979,27.6058,27.59,27.59,29500.0
2013-03-11 15:05:00,34.89,34.9,34.87,34.88,34700.0,27.5979,27.6058,27.5821,27.59,34700.0
2013-03-11 15:10:00,34.87,34.88,34.87,34.87,18700.0,27.5821,27.59,27.5821,27.5821,18700.0
2013-03-11 15:15:00,34.88,34.88,34.85,34.86,57000.0,27.59,27.59,27.5663,27.5742,57000.0
2013-03-11 15:20:00,34.86,34.87,34.86,34.87,18800.0,27.5742,27.5821,27.5742,27.5821,18800.0
2013-03-11 15:25:00,34.87,34.87,34.85,34.85,48100.0,27.5821,27.5821,27.5663,27.5663,48100.0
2013-03-11 15:30:00,34.86,34.86,34.85,34.85,37300.0,27.5742,27.5742,27.5663,27.5663,37300.0
2013-03-11 15:35:00,34.86,34.86,34.85,34.85,66700.0,27.5742,27.5742,27.5663,27.5663,66700.0
2013-03-11 15:40:00,34.85,34.89,34.85,34.89,89200.0,27.5663,27.5979,27.5663,27.5979,89200.0
2013-03-11 15:45:00,34.88,34.89,34.87,34.87,97600.0,27.59,27.5979,27.5821,27.5821,97600.0
2013-03-11 15:50:00,34.88,34.9,34.87,34.9,152900.0,27.59,27.6058,27.5821,27.6058,152900.0
2013-03-11 15:55:00,34.9,34.93,34.88,34.92,276800.0,27.6058,27.6295,27.59,27.6216,276800.0
2013-03-12 09:30:00,34.83,35.0,34.8,34.98,188100.0,27.5504,27.6849,27.5267,27.6691,188100.0
2013-03-12 09:35:00,34.98,34.98,34.82,34.84,95800.0,27.6691,27.6691,27.5425,27.5584,95800.0
2013-03-12 09:40:00,34.84,34.93,34.84,34.89,58300.0,27.5584,27.6295,27.5584,27.5979,58300.0
2013-03-12 09:45:00,34.89,34.9,34.85,34.88,74300.0,27.5979,27.6058,27.5663,27.59,74300.0
2013-03-12 09:50:00,34.87,34.9,34.86,34.87,51900.0,27.5821,27.6058,27.5742,27.5821,51900.0
2013-03-12 09:55:00,34.87,34.9,34.86,34.86,60200.0,27.5821,27.6058,27.5742,27.5742,60200.0
2013-03-12 10:00:00,34.86,34.88,34.86,34.88,66400.0,27.5742,27.59,27.5742,27.59,66400.0
2013-03-12 10:05:00,34.88,34.9,34.87,34.89,42200.0,27.59,27.6058,27.5821,27.5979,42200.0
2013-03-12 10:10:00,34.9,34.9,34.88,34.88,36000.0,27.6058,27.6058,27.59,27.59,36000.0
2013-03-12 10:15:00,34.89,34.9,34.88,34.9,34100.0,27.5979,27.6058,27.59,27.6058,34100.0
2013-03-12 10:20:00,34.89,34.92,34.89,34.91,34800.0,27.5979,27.6216,27.5979,27.6137,34800.0
2013-03-12 10:25:00,34.92,34.93,34.9,34.93,31800.0,27.6216,27.6295,27.6058,27.6295,31800.0
2013-03-12 10:30:00,34.92,34.93,34.87,34.87,57600.0,27.6216,27.6295,27.5821,27.5821,57600.0
2013-03-12 10:35:00,34.87,34.88,34.85,34.88,89200.0,27.5821,27.59,27.5663,27.59,89200.0
2013-03-12 10:40:00,34.88,34.88,34.83,34.85,98800.0,27.59,27.59,27.5504,27.5663,98800.0
2013-03-12 10:45:00,34.86,34.86,34.83,34.84,33100.0,27.5742,27.5742,27.5504,27.5584,33100.0
2013-03-12 10:50:00,34.84,34.89,34.84,34.89,28400.0,27.5584,27.5979,27.5584,27.5979,28400.0
2013-03-12 10:55:00,34.89,34.9,34.86,34.86,44700.0,27.5979,27.6058,27.5742,27.5742,44700.0
2013-03-12 11:00:00,34.87,34.87,34.83,34.84,68700.0,27.5821,27.5821,27.5504,27.5584,68700.0
2013-03-12 11:05:00,34.84,34.86,34.84,34.86,39700.0,27.5584,27.5742,27.5584,27.5742,39700.0
2013-03-12 11:10:00,34.85,34.87,34.84,34.87,59400.0,27.5663,27.5821,27.5584,27.5821,59400.0
2013-03-12 11:15:00,34.87,34.87,34.84,34.84,43000.0,27.5821,27.5821,27.5584,27.5584,43000.0
2013-03-12 11:20:00,34.84,34.85,34.82,34.82,50600.0,27.5584,27.5663,27.5425,27.5425,50600.0
2013-03-12 11:25:00,34.81,34.85,34.81,34.82,70500.0,27.5346,27.5663,27.5346,27.5425,70500.0
2013-03-12 11:30:00,34.83,34.85,34.82,34.85,56100.0,27.5504,27.5663,27.5425,27.5663,56100.0
2013-03-12 11:35:00,34.84,34.85,34.83,34.84,57000.0,27.5584,27.5663,27.5504,27.5584,57000.0
2013-03-12 11:40:00,34.84,34.86,34.82,34.83,34500.0,27.5584,27.5742,27.5425,27.5504,34500.0
2013-03-12 11:45:00,34.84,34.88,34.81,34.87,82900.0,27.5584,27.59,27.5346,27.5821,82900.0
2013-03-12 11:50:00,34.88,34.91,34.87,34.89,76800.0,27.59,27.6137,27.5821,27.5979,76800.0
2013-03-12 11:55:00,34.89,34.91,34.87,34.89,66900.0,27.5979,27.6137,27.5821,27.5979,66900.0
2013-03-12 12:00:00,34.88,34.89,34.87,34.88,36900.0,27.59,27.5979,27.5821,27.59,36900.0
2013-03-12 12:05:00,34.89,34.93,34.86,34.91,73400.0,27.5979,27.6295,27.5742,27.6137,73400.0
2013-03-12 12:10:00,34.91,34.94,34.91,34.94,56300.0,27.6137,27.6375,27.6137,27.6375,56300.0
2013-03-12 12:15:00,34.94,34.96,34.93,34.95,50900.0,27.6375,27.6533,27.6295,27.6454,50900.0
2013-03-12 12:20:00,34.95,34.96,34.93,34.93,64200.0,27.6454,27.6533,27.6295,27.6295,64200.0
2013-03-12 12:25:00,34.94,34.94,34.89,34.9,56800.0,27.6375,27.6375,27.5979,27.6058,56800.0
2013-03-12 12:30:00,34.9,34.92,34.89,34.91,43000.0,27.6058,27.6216,27.5979,27.6137,43000.0
2013-03-12 12:35:00,34.91,34.92,34.89,34.91,170900.0,27.6137,27.6216,27.5979,27.6137,170900.0
2013-03-12 12:40:00,34.9,34.94,34.89,34.93,54200.0,27.6058,27.6375,27.5979,27.6295,54200.0
2013-03-12 12:45:00,34.94,34.94,34.91,34.92,29000.0,27.6375,27.6375,27.6137,27.6216,29000.0
2013-03-12 12:50:00,34.92,34.93,34.91,34.91,9700.0,27.6216,27.6295,27.6137,27.6137,9700.0
2013-03-12 12:55:00,34.91,34.95,34.91,34.93,25200.0,27.6137,27.6454,27.6137,27.6295,25200.0
2013-03-12 13:00:00,34.93,34.94,34.91,34.91,17500.0,27.6295,27.6375,27.6137,27.6137,17500.0
2013-03-12 13:05:00,34.91,34.92,34.91,34.92,16500.0,27.6137,27.6216,27.6137,27.6216,16500.0
2013-03-12 13:10:00,34.91,34.95,34.91,34.93,31900.0,27.6137,27.6454,27.6137,27.6295,31900.0
2013-03-12 13:15:00,34.94,34.94,34.93,34.94,13800.0,27.6375,27.6375,27.6295,27.6375,13800.0
2013-03-12 13:20:00,34.94,34.95,34.93,34.93,18100.0,27.6375,27.6454,27.6295,27.6295,18100.0
2013-03-12 13:25:00,34.94,34.94,34.91,34.91,44600.0,27.6375,27.6375,27.6137,27.6137,44600.0
2013-03-12 13:30:00,34.91,34.91,34.9,34.9,25700.0,27.6137,27.6137,27.6058,27.6058,25700.0
2013-03-12 13:35:00,34.91,34.93,34.9,34.91,22600.0,27.6137,27.6295,27.6058,27.6137,22600.0
2013-03-12 13:40:00,34.92,34.93,34.91,34.92,33600.0,27.6216,27.6295,27.6137,27.6216,33600.0
2013-03-12 13:45:00,34.92,34.93,34.9,34.91,38100.0,27.6216,27.6295,27.6058,27.6137,38100.0
2013-03-12 13:50:00,34.91,34.91,34.88,34.88,41000.0,27.6137,27.6137,27.59,27.59,41000.0
2013-03-12 13:55:00,34.88,34.89,34.87,34.87,25500.0,27.59,27.5979,27.5821,27.5821,25500.0
2013-03-12 14:00:00,34.87,34.89,34.86,34.88,31100.0,27.5821,27.5979,27.5742,27.59,31100.0
2013-03-12 14:05:00,34.89,34.89,34.86,34.87,42300.0,27.5979,27.5979,27.5742,27.5821,42300.0
2013-03-12 14:10:00,34.87,34.88,34.84,34.85,82600.0,27.5821,27.59,27.5584,27.5663,82600.0
2013-03-12 14:15:00,34.85,34.86,34.84,34.86,29000.0,27.5663,27.5742,27.5584,27.5742,29000.0
2013-03-12 14:20:00,34.86,34.87,34.85,34.87,151900.0,27.5742,27.5821,27.5663,27.5821,151900.0
2013-03-12 14:25:00,34.88,34.89,34.87,34.87,24500.0,27.59,27.5979,27.5821,27.5821,24500.0
2013-03-12 14:30:00,34.88,34.89,34.86,34.87,30600.0,27.59,27.5979,27.5742,27.5821,30600.0
2013-03-12 14:35:00,34.87,34.89,34.87,34.88,28000.0,27.5821,27.5979,27.5821,27.59,28000.0
2013-03-12 14:40:00,34.89,34.92,34.88,34.9,67100.0,27.5979,27.6216,27.59,27.6058,67100.0
2013-03-12 14:45:00,34.9,34.93,34.9,34.93,31400.0,27.6058,27.6295,27.6058,27.6295,31400.0
2013-03-12 14:50:00,34.93,34.94,34.92,34.93,32500.0,27.6295,27.6375,27.6216,27.6295,32500.0
2013-03-12 14:55:00,34.92,34.93,34.9,34.9,43400.0,27.6216,27.6295,27.6058,27.6058,43400.0
2013-03-12 15:00:00,34.91,34.93,34.9,34.91,49800.0,27.6137,27.6295,27.6058,27.6137,49800.0
2013-03-12 15:05:00,34.91,34.92,34.89,34.89,39200.0,27.6137,27.6216,27.5979,27.5979,39200.0
2013-03-12 15:10:00,34.89,34.92,34.89,34.92,49400.0,27.5979,27.6216,27.5979,27.6216,49400.0
2013-03-12 15:15:00,34.91,34.94,34.91,34.93,24800.0,27.6137,27.6375,27.6137,27.6295,24800.0
2013-03-12 15:20:00,34.94,34.95,34.92,34.95,36700.0,27.6375,27.6454,27.6216,27.6454,36700.0
2013-03-12 15:25:00,34.95,34.96,34.92,34.92,33600.0,27.6454,27.6533,27.6216,27.6216,33600.0
2013-03-12 15:30:00,34.93,34.93,34.91,34.91,39700.0,27.6295,27.6295,27.6137,27.6137,39700.0
2013-03-12 15:35:00,34.91,34.93,34.91,34.92,83000.0,27.6137,27.6295,27.6137,27.6216,83000.0
2013-03-12 15:40:00,34.91,34.93,34.91,34.93,46400.0,27.6137,27.6295,27.6137,27.6295,46400.0
2013-03-12 15:45:00,34.93,34.95,34.92,34.92,72700.0,27.6295,27.6454,27.6216,27.6216,72700.0
2013-03-12 15:50:00,34.93,34.94,34.92,34.94,110700.0,27.6295,27.6375,27.6216,27.6375,110700.0
2013-03-12 15:55:00,34.94,34.98,34.94,34.97,357100.0,27.6375,27.6691,27.6375,27.6612,357100.0
2013-03-13 09:30:00,34.89,34.96,34.87,34.93,89700.0,27.5979,27.6533,27.5821,27.6295,89700.0
2013-03-13 09:35:00,34.93,34.95,34.85,34.86,35200.0,27.6295,27.6454,27.5663,27.5742,35200.0
2013-03-13 09:40:00,34.85,34.88,34.81,34.84,68500.0,27.5663,27.59,27.5346,27.5584,68500.0
2013-03-13 09:45:00,34.85,34.88,34.82,34.84,50000.0,27.5663,27.59,27.5425,27.5584,50000.0
2013-03-13 09:50:00,34.84,34.89,34.84,34.88,39100.0,27.5584,27.5979,27.5584,27.59,39100.0
2013-03-13 09:55:00,34.87,34.89,34.83,34.84,68700.0,27.5821,27.5979,27.5504,27.5584,68700.0
2013-03-13 10:00:00,34.84,34.84,34.8,34.8,47900.0,27.5584,27.5584,27.5267,27.5267,47900.0
2013-03-13 10:05:00,34.8,34.83,34.77,34.82,80900.0,27.5267,27.5504,27.503,27.5425,80900.0
2013-03-13 10:10:00,34.81,34.85,34.81,34.84,36800.0,27.5346,27.5663,27.5346,27.5584,36800.0
2013-03-13 10:15:00,34.85,34.89,34.84,34.84,52000.0,27.5663,27.5979,27.5584,27.5584,52000.0
2013-03-13 10:20:00,34.84,34.85,34.81,34.84,93200.0,27.5584,27.5663,27.5346,27.5584,93200.0
2013-03-13 10:25:00,34.83,34.85,34.82,34.84,39100.0,27.5504,27.5663,27.5425,27.5584,39100.0
2013-03-13 10:30:00,34.83,34.84,34.81,34.81,33200.0,27.5504,27.5584,27.5346,27.5346,33200.0
2013-03-13 10:35:00,34.82,34.86,34.81,34.85,41100.0,27.5425,27.5742,27.5346,27.5663,41100.0
2013-03-13 10:40:00,34.86,34.86,34.81,34.82,56300.0,27.5742,27.5742,27.5346,27.5425,56300.0
2013-03-13 10:45:00,34.81,34.84,34.79,34.8,89300.0,27.5346,27.5584,27.5188,27.5267,89300.0
2013-03-13 10:50:00,34.8,34.8,34.76,34.77,54200.0,27.5267,27.5267,27.4951,27.503,54200.0
2013-03-13 10:55:00,34.77,34.78,34.76,34.77,32500.0,27.503,27.5109,27.4951,27.503,32500.0
2013-03-13 11:00:00,34.77,34.78,34.71,34.76,96200.0,27.503,27.5109,27.4555,27.4951,96200.0
2013-03-13 11:05:00,34.76,34.8,34.75,34.79,58900.0,27.4951,27.5267,27.4872,27.5188,58900.0
2013-03-13 11:10:00,34.8,34.81,34.79,34.81,28000.0,27.5267,27.5346,27.5188,27.5346,28000.0
2013-03-13 11:15:00,34.8,34.82,34.8,34.82,24300.0,27.5267,27.5425,27.5267,27.5425,24300.0
2013-03-13 11:20:00,34.81,34.82,34.79,34.8,85300.0,27.5346,27.5425,27.5188,27.5267,85300.0
2013-03-13 11:25:00,34.81,34.81,34.79,34.81,28200.0,27.5346,27.5346,27.5188,27.5346,28200.0
2013-03-13 11:30:00,34.81,34.82,34.77,34.78,36800.0,27.5346,27.5425,27.503,27.5109,36800.0
2013-03-13 11:35:00,34.79,34.8,34.78,34.8,25100.0,27.5188,27.5267,27.5109,27.5267,25100.0
2013-03-13 11:40:00,34.8,34.82,34.79,34.8,38600.0,27.5267,27.5425,27.5188,27.5267,38600.0
2013-03-13 11:45:00,34.8,34.8,34.77,34.77,15700.0,27.5267,27.5267,27.503,27.503,15700.0
2013-03-13 11:50:00,34.78,34.78,34.77,34.77,12400.0,27.5109,27.5109,27.503,27.503,12400.0
2013-03-13 11:55:00,34.78,34.79,34.75,34.77,37300.0,27.5109,27.5188,27.4872,27.503,37300.0
2013-03-13 12:00:00,34.76,34.77,34.73,34.75,74600.0,27.4951,27.503,27.4713,27.4872,74600.0
2013-03-13 12:05:00,34.74,34.76,34.74,34.76,13600.0,27.4793,27.4951,27.4793,27.4951,13600.0
2013-03-13 12:10:00,34.76,34.77,34.75,34.75,33200.0,27.4951,27.503,27.4872,27.4872,33200.0
2013-03-13 12:15:00,34.75,34.79,34.75,34.79,76900.0,27.4872,27.5188,27.4872,27.5188,76900.0
2013-03-13 12:20:00,34.78,34.79,34.78,34.79,7500.0,27.5109,27.5188,27.5109,27.5188,7500.0
2013-03-13 12:25:00,34.79,34.85,34.79,34.82,131100.0,27.5188,27.5663,27.5188,27.5425,131100.0
2013-03-13 12:30:00,34.81,34.82,34.79,34.81,38300.0,27.5346,27.5425,27.5188,27.5346,38300.0
2013-03-13 12:35:00,34.81,34.84,34.8,34.84,19200.0,27.5346,27.5584,27.5267,27.5584,19200.0
2013-03-13 12:40:00,34.84,34.86,34.84,34.86,35500.0,27.5584,27.5742,27.5584,27.5742,35500.0
2013-03-13 12:45:00,34.86,34.87,34.85,34.86,12300.0,27.5742,27.5821,27.5663,27.5742,12300.0
2013-03-13 12:50:00,34.87,34.88,34.86,34.87,29300.0,27.5821,27.59,27.5742,27.5821,29300.0
2013-03-13 12:55:00,34.87,34.88,34.87,34.87,6400.0,27.5821,27.59,27.5821,27.5821,6400.0
2013-03-13 13:00:00,34.87,34.88,34.85,34.86,25000.0,27.5821,27.59,27.5663,27.5742,25000.0
2013-03-13 13:05:00,34.86,34.89,34.86,34.87,14000.0,27.5742,27.5979,27.5742,27.5821,14000.0
2013-03-13 13:10:00,34.88,34.88,34.85,34.86,16400.0,27.59,27.59,27.5663,27.5742,16400.0
2013-03-13 13:15:00,34.86,34.87,34.86,34.86,6400.0,27.5742,27.5821,27.5742,27.5742,6400.0
2013-03-13 13:20:00,34.86,34.87,34.86,34.86,7000.0,27.5742,27.5821,27.5742,27.5742,7000.0
2013-03-13 13:25:00,34.87,34.88,34.86,34.87,18800.0,27.5821,27.59,27.5742,27.5821,18800.0
2013-03-13 13:30:00,34.88,34.88,34.85,34.86,28700.0,27.59,27.59,27.5663,27.5742,28700.0
2013-03-13 13:35:00,34.86,34.87,34.86,34.86,12900.0,27.5742,27.5821,27.5742,27.5742,12900.0
2013-03-13 13:40:00,34.85,34.89,34.85,34.89,24300.0,27.5663,27.5979,27.5663,27.5979,24300.0
2013-03-13 13:45:00,34.89,34.9,34.88,34.9,19000.0,27.5979,27.6058,27.59,27.6058,19000.0
2013-03-13 13:50:00,34.89,34.9,34.88,34.89,17100.0,27.5979,27.6058,27.59,27.5979,17100.0
2013-03-13 13:55:00,34.9,34.9,34.88,34.9,24800.0,27.6058,27.6058,27.59,27.6058,24800.0
2013-03-13 14:00:00,34.89,34.91,34.89,34.9,24800.0,27.5979,27.6137,27.5979,27.6058,24800.0
2013-03-13 14:05:00,34.9,34.91,34.89,34.91,26300.0,27.6058,27.6137,27.5979,27.6137,26300.0
2013-03-13 14:10:00,34.91,34.92,34.86,34.91,82800.0,27.6137,27.6216,27.5742,27.6137,82800.0
2013-03-13 14:15:00,34.92,34.94,34.91,34.93,142100.0,27.6216,27.6375,27.6137,27.6295,142100.0
2013-03-13 14:20:00,34.93,34.93,34.91,34.92,69800.0,27.6295,27.6295,27.6137,27.6216,69800.0
2013-03-13 14:25:00,34.91,34.96,34.91,34.96,46200.0,27.6137,27.6533,27.6137,27.6533,46200.0
2013-03-13 14:30:00,34.96,34.97,34.95,34.97,55100.0,27.6533,27.6612,27.6454,27.6612,55100.0
2013-03-13 14:35:00,34.97,34.97,34.95,34.95,29400.0,27.6612,27.6612,27.6454,27.6454,29400.0
2013-03-13 14:40:00,34.95,34.97,34.95,34.97,26400.0,27.6454,27.6612,27.6454,27.6612,26400.0
2013-03-13 14:45:00,34.97,34.98,34.97,34.98,28800.0,27.6612,27.6691,27.6612,27.6691,28800.0
2013-03-13 14:50:00,34.98,34.99,34.97,34.98,90000.0,27.6691,27.677,27.6612,27.6691,90000.0
2013-03-13 14:55:00,34.98,34.98,34.97,34.98,24000.0,27.6691,27.6691,27.6612,27.6691,24000.0
2013-03-13 15:00:00,34.98,34.98,34.97,34.98,24600.0,27.6691,27.6691,27.6612,27.6691,24600.0
2013-03-13 15:05:00,34.97,34.98,34.97,34.98,54800.0,27.6612,27.6691,27.6612,27.6691,54800.0
2013-03-13 15:10:00,34.98,34.98,34.97,34.98,39000.0,27.6691,27.6691,27.6612,27.6691,39000.0
2013-03-13 15:15:00,34.97,34.98,34.97,34.97,68500.0,27.6612,27.6691,27.6612,27.6612,68500.0
2013-03-13 15:20:00,34.97,34.98,34.95,34.96,63700.0,27.6612,27.6691,27.6454,27.6533,63700.0
2013-03-13 15:25:00,34.95,34.97,34.95,34.96,62100.0,27.6454,27.6612,27.6454,27.6533,62100.0
2013-03-13 15:30:00,34.97,34.98,34.95,34.97,67900.0,27.6612,27.6691,27.6454,27.6612,67900.0
2013-03-13 15:35:00,34.98,35.03,34.97,35.01,298400.0,27.6691,27.7086,27.6612,27.6928,298400.0
2013-03-13 15:40:00,35.0,35.02,35.0,35.01,128400.0,27.6849,27.7007,27.6849,27.6928,128400.0
2013-03-13 15:45:00,35.02,35.02,35.0,35.0,89400.0,27.7007,27.7007,27.6849,27.6849,89400.0
2013-03-13 15:50:00,35.0,35.03,35.0,35.0,150100.0,27.6849,27.7086,27.6849,27.6849,150100.0
2013-03-13 15:55:00,35.0,35.01,35.0,35.0,180700.0,27.6849,27.6928,27.6849,27.6849,180700.0
2013-03-14 09:30:00,35.03,35.04,34.99,35.01,110800.0,27.7086,27.7166,27.677,27.6928,110800.0
2013-03-14 09:35:00,35.01,35.04,35.0,35.01,65100.0,27.6928,27.7166,27.6849,27.6928,65100.0
2013-03-14 09:40:00,35.01,35.08,35.0,35.07,89000.0,27.6928,27.7482,27.6849,27.7403,89000.0
2013-03-14 09:45:00,35.06,35.09,35.05,35.08,62100.0,27.7324,27.7561,27.7245,27.7482,62100.0
2013-03-14 09:50:00,35.08,35.09,35.05,35.06,47900.0,27.7482,27.7561,27.7245,27.7324,47900.0
2013-03-14 09:55:00,35.06,35.1,35.05,35.09,78500.0,27.7324,27.764,27.7245,27.7561,78500.0
2013-03-14 10:00:00,35.09,35.1,35.06,35.06,53800.0,27.7561,27.764,27.7324,27.7324,53800.0
2013-03-14 10:05:00,35.06,35.09,35.05,35.09,71600.0,27.7324,27.7561,27.7245,27.7561,71600.0
2013-03-14 10:10:00,35.08,35.09,35.05,35.05,29900.0,27.7482,27.7561,27.7245,27.7245,29900.0
2013-03-14 10:15:00,35.05,35.05,35.0,35.0,79600.0,27.7245,27.7245,27.6849,27.6849,79600.0
2013-03-14 10:20:00,35.0,35.03,35.0,35.02,79300.0,27.6849,27.7086,27.6849,27.7007,79300.0
2013-03-14 10:25:00,35.02,35.03,35.01,35.02,21300.0,27.7007,27.7086,27.6928,27.7007,21300.0
2013-03-14 10:30:00,35.02,35.02,35.01,35.02,17100.0,27.7007,27.7007,27.6928,27.7007,17100.0
2013-03-14 10:35:00,35.02,35.02,34.99,35.0,60800.0,27.7007,27.7007,27.677,27.6849,60800.0
2013-03-14 10:40:00,34.99,35.02,34.98,35.01,75800.0,27.677,27.7007,27.6691,27.6928,75800.0
2013-03-14 10:45:00,35.02,35.04,35.01,35.02,50900.0,27.7007,27.7166,27.6928,27.7007,50900.0
2013-03-14 10:50:00,35.02,35.03,35.01,35.03,44600.0,27.7007,27.7086,27.6928,27.7086,44600.0
2013-03-14 10:55:00,35.02,35.03,35.02,35.02,18400.0,27.7007,27.7086,27.7007,27.7007,18400.0
2013-03-14 11:00:00,35.02,35.03,35.0,35.01,82900.0,27.7007,27.7086,27.6849,27.6928,82900.0
2013-03-14 11:05:00,35.02,35.04,35.01,35.02,68300.0,27.7007,27.7166,27.6928,27.7007,68300.0
2013-03-14 11:10:00,35.02,35.05,35.02,35.04,73500.0,27.7007,27.7245,27.7007,27.7166,73500.0
2013-03-14 11:15:00,35.05,35.05,35.02,35.02,87000.0,27.7245,27.7245,27.7007,27.7007,87000.0
2013-03-14 11:20:00,35.02,35.04,35.02,35.03,61700.0,27.7007,27.7166,27.7007,27.7086,61700.0
2013-03-14 11:25:00,35.04,35.08,35.02,35.08,143100.0,27.7166,27.7482,27.7007,27.7482,143100.0
2013-03-14 11:30:00,35.07,35.08,35.01,35.02,124600.0,27.7403,27.7482,27.6928,27.7007,124600.0
2013-03-14 11:35:00,35.02,35.05,35.01,35.04,124200.0,27.7007,27.7245,27.6928,27.7166,124200.0
2013-03-14 11:40:00,35.05,35.05,35.04,35.04,42100.0,27.7245,27.7245,27.7166,27.7166,42100.0
2013-03-14 11:45:00,35.05,35.06,35.04,35.04,57800.0,27.7245,27.7324,27.7166,27.7166,57800.0
2013-03-14 11:50:00,35.04,35.05,35.03,35.03,43400.0,27.7166,27.7245,27.7086,27.7086,43400.0
2013-03-14 11:55:00,35.04,35.05,35.03,35.04,54600.0,27.7166,27.7245,27.7086,27.7166,54600.0
2013-03-14 12:00:00,35.04,35.05,35.04,35.05,20700.0,27.7166,27.7245,27.7166,27.7245,20700.0
2013-03-14 12:05:00,35.05,35.05,35.04,35.04,65400.0,27.7245,27.7245,27.7166,27.7166,65400.0
2013-03-14 12:10:00,35.04,35.07,35.04,35.05,57700.0,27.7166,27.7403,27.7166,27.7245,57700.0
2013-03-14 12:15:00,35.06,35.07,35.05,35.07,34100.0,27.7324,27.7403,27.7245,27.7403,34100.0
2013-03-14 12:20:00,35.06,35.07,35.04,35.05,53900.0,27.7324,27.7403,27.7166,27.7245,53900.0
2013-03-14 12:25:00,35.06,35.06,35.04,35.04,25700.0,27.7324,27.7324,27.7166,27.7166,25700.0
2013-03-14 12:30:00,35.03,35.05,35.03,35.03,49400.0,27.7086,27.7245,27.7086,27.7086,49400.0
2013-03-14 12:35:00,35.04,35.04,35.03,35.04,17800.0,27.7166,27.7166,27.7086,27.7166,17800.0
2013-03-14 12:40:00,35.04,35.04,35.0,35.01,171200.0,27.7166,27.7166,27.6849,27.6928,171200.0
2013-03-14 12:45:00,35.01,35.03,35.0,35.01,37600.0,27.6928,27.7086,27.6849,27.6928,37600.0
2013-03-14 12:50:00,35.0,35.03,35.0,35.02,52900.0,27.6849,27.7086,27.6849,27.7007,52900.0
2013-03-14 12:55:00,35.03,35.03,35.02,35.02,8600.0,27.7086,27.7086,27.7007,27.7007,8600.0
2013-03-14 13:00:00,35.02,35.06,35.02,35.05,68100.0,27.7007,27.7324,27.7007,27.7245,68100.0
2013-03-14 13:05:00,35.06,35.06,35.04,35.04,35400.0,27.7324,27.7324,27.7166,27.7166,35400.0
2013-03-14 13:10:00,35.05,35.05,35.01,35.01,25500.0,27.7245,27.7245,27.6928,27.6928,25500.0
2013-03-14 13:15:00,35.02,35.02,35.0,35.01,32200.0,27.7007,27.7007,27.6849,27.6928,32200.0
2013-03-14 13:20:00,35.02,35.02,35.0,35.01,176100.0,27.7007,27.7007,27.6849,27.6928,176100.0
2013-03-14 13:25:00,35.01,35.01,34.99,34.99,223800.0,27.6928,27.6928,27.677,27.677,223800.0
2013-03-14 13:30:00,35.0,35.0,34.97,34.98,95100.0,27.6849,27.6849,27.6612,27.6691,95100.0
2013-03-14 13:35:00,34.98,34.99,34.97,34.99,39200.0,27.6691,27.677,27.6612,27.677,39200.0
2013-03-14 13:40:00,34.98,34.99,34.98,34.98,15300.0,27.6691,27.677,27.6691,27.6691,15300.0
2013-03-14 13:45:00,34.98,34.99,34.97,34.98,42400.0,27.6691,27.677,27.6612,27.6691,42400.0
2013-03-14 13:50:00,34.97,34.98,34.96,34.97,57100.0,27.6612,27.6691,27.6533,27.6612,57100.0
2013-03-14 13:55:00,34.97,34.97,34.95,34.96,45400.0,27.6612,27.6612,27.6454,27.6533,45400.0
2013-03-14 14:00:00,34.96,34.97,34.94,34.97,80900.0,27.6533,27.6612,27.6375,27.6612,80900.0
2013-03-14 14:05:00,34.97,34.99,34.96,34.98,36200.0,27.6612,27.677,27.6533,27.6691,36200.0
2013-03-14 14:10:00,34.99,35.0,34.98,34.99,47800.0,27.677,27.6849,27.6691,27.677,47800.0
2013-03-14 14:15:00,35.0,35.0,34.98,34.98,21800.0,27.6849,27.6849,27.6691,27.6691,21800.0
2013-03-14 14:20:00,34.99,34.99,34.96,34.96,39500.0,27.677,27.677,27.6533,27.6533,39500.0
2013-03-14 14:25:00,34.96,34.97,34.95,34.95,39600.0,27.6533,27.6612,27.6454,27.6454,39600.0
2013-03-14 14:30:00,34.96,34.96,34.95,34.95,16700.0,27.6533,27.6533,27.6454,27.6454,16700.0
2013-03-14 14:35:00,34.95,34.96,34.95,34.95,66900.0,27.6454,27.6533,27.6454,27.6454,66900.0
2013-03-14 14:40:00,34.95,34.96,34.95,34.96,70100.0,27.6454,27.6533,27.6454,27.6533,70100.0
2013-03-14 14:45:00,34.96,34.96,34.95,34.95,68000.0,27.6533,27.6533,27.6454,27.6454,68000.0
2013-03-14 14:50:00,34.95,34.98,34.93,34.96,115200.0,27.6454,27.6691,27.6295,27.6533,115200.0
2013-03-14 14:55:00,34.96,34.96,34.95,34.96,28700.0,27.6533,27.6533,27.6454,27.6533,28700.0
2013-03-14 15:00:00,34.95,34.97,34.95,34.97,30200.0,27.6454,27.6612,27.6454,27.6612,30200.0
2013-03-14 15:05:00,34.97,35.0,34.96,35.0,62700.0,27.6612,27.6849,27.6533,27.6849,62700.0
2013-03-14 15:10:00,34.99,35.02,34.98,35.01,117400.0,27.677,27.7007,27.6691,27.6928,117400.0
2013-03-14 15:15:00,35.01,35.06,35.01,35.06,85700.0,27.6928,27.7324,27.6928,27.7324,85700.0
2013-03-14 15:20:00,35.05,35.06,35.05,35.05,57900.0,27.7245,27.7324,27.7245,27.7245,57900.0
2013-03-14 15:25:00,35.05,35.06,35.03,35.04,116400.0,27.7245,27.7324,27.7086,27.7166,116400.0
2013-03-14 15:30:00,35.05,35.09,35.05,35.07,124700.0,27.7245,27.7561,27.7245,27.7403,124700.0
2013-03-14 15:35:00,35.08,35.08,35.07,35.07,41400.0,27.7482,27.7482,27.7403,27.7403,41400.0
2013-03-14 15:40:00,35.08,35.08,35.04,35.04,71700.0,27.7482,27.7482,27.7166,27.7166,71700.0
2013-03-14 15:45:00,35.05,35.06,35.04,35.05,128200.0,27.7245,27.7324,27.7166,27.7245,128200.0
2013-03-14 15:50:00,35.05,35.1,35.05,35.1,187400.0,27.7245,27.764,27.7245,27.764,187400.0
2013-03-14 15:55:00,35.1,35.14,35.09,35.13,609800.0,27.764,27.7957,27.7561,27.7877,609800.0
2013-03-15 09:30:00,34.92,35.09,34.85,34.89,2359700.0,27.6216,27.7561,27.5663,27.5979,2359700.0
2013-03-15 09:35:00,34.89,34.91,34.75,34.77,152300.0,27.5979,27.6137,27.4872,27.503,152300.0
2013-03-15 09:40:00,34.77,34.82,34.73,34.73,107500.0,27.503,27.5425,27.4713,27.4713,107500.0
2013-03-15 09:45:00,34.74,34.76,34.7,34.7,68700.0,27.4793,27.4951,27.4476,27.4476,68700.0
2013-03-15 09:50:00,34.69,34.75,34.69,34.74,183600.0,27.4397,27.4872,27.4397,27.4793,183600.0
2013-03-15 09:55:00,34.75,34.75,34.66,34.66,78900.0,27.4872,27.4872,27.416,27.416,78900.0
2013-03-15 10:00:00,34.67,34.69,34.66,34.66,59700.0,27.4239,27.4397,27.416,27.416,59700.0
2013-03-15 10:05:00,34.66,34.67,34.62,34.62,112100.0,27.416,27.4239,27.3843,27.3843,112100.0
2013-03-15 10:10:00,34.62,34.63,34.58,34.58,120200.0,27.3843,27.3922,27.3527,27.3527,120200.0
2013-03-15 10:15:00,34.58,34.59,34.55,34.58,85800.0,27.3527,27.3606,27.329,27.3527,85800.0
2013-03-15 10:20:00,34.58,34.59,34.57,34.58,77600.0,27.3527,27.3606,27.3448,27.3527,77600.0
2013-03-15 10:25:00,34.58,34.62,34.57,34.57,134300.0,27.3527,27.3843,27.3448,27.3448,134300.0
2013-03-15 10:30:00,34.57,34.6,34.56,34.6,64300.0,27.3448,27.3685,27.3369,27.3685,64300.0
2013-03-15 10:35:00,34.6,34.61,34.6,34.6,39100.0,27.3685,27.3764,27.3685,27.3685,39100.0
2013-03-15 10:40:00,34.6,34.62,34.6,34.61,57400.0,27.3685,27.3843,27.3685,27.3764,57400.0
2013-03-15 10:45:00,34.61,34.62,34.6,34.61,87400.0,27.3764,27.3843,27.3685,27.3764,87400.0
2013-03-15 10:50:00,34.61,34.62,34.6,34.6,36500.0,27.3764,27.3843,27.3685,27.3685,36500.0
2013-03-15 10:55:00,34.6,34.61,34.59,34.59,57900.0,27.3685,27.3764,27.3606,27.3606,57900.0
2013-03-15 11:00:00,34.6,34.61,34.58,34.58,52300.0,27.3685,27.3764,27.3527,27.3527,52300.0
2013-03-15 11:05:00,34.59,34.59,34.55,34.56,43800.0,27.3606,27.3606,27.329,27.3369,43800.0
2013-03-15 11:10:00,34.55,34.56,34.53,34.54,43700.0,27.329,27.3369,27.3131,27.3211,43700.0
2013-03-15 11:15:00,34.54,34.54,34.51,34.54,75600.0,27.3211,27.3211,27.2973,27.3211,75600.0
2013-03-15 11:20:00,34.54,34.54,34.51,34.53,82600.0,27.3211,27.3211,27.2973,27.3131,82600.0
2013-03-15 11:25:00,34.52,34.53,34.5,34.5,35000.0,27.3052,27.3131,27.2894,27.2894,35000.0
2013-03-15 11:30:00,34.51,34.52,34.5,34.52,62300.0,27.2973,27.3052,27.2894,27.3052,62300.0
2013-03-15 11:35:00,34.52,34.52,34.48,34.48,79100.0,27.3052,27.3052,27.2736,27.2736,79100.0
2013-03-15 11:40:00,34.48,34.49,34.48,34.48,21500.0,27.2736,27.2815,27.2736,27.2736,21500.0
2013-03-15 11:45:00,34.48,34.49,34.46,34.47,47000.0,27.2736,27.2815,27.2578,27.2657,47000.0
2013-03-15 11:50:00,34.47,34.47,34.45,34.45,47300.0,27.2657,27.2657,27.2499,27.2499,47300.0
2013-03-15 11:55:00,34.45,34.46,34.43,34.43,54100.0,27.2499,27.2578,27.234,27.234,54100.0
2013-03-15 12:00:00,34.44,34.44,34.42,34.42,44400.0,27.242,27.242,27.2261,27.2261,44400.0
2013-03-15 12:05:00,34.43,34.43,34.39,34.4,88800.0,27.234,27.234,27.2024,27.2103,88800.0
2013-03-15 12:10:00,34.39,34.42,34.39,34.39,65500.0,27.2024,27.2261,27.2024,27.2024,65500.0
2013-03-15 12:15:00,34.39,34.4,34.39,34.39,16300.0,27.2024,27.2103,27.2024,27.2024,16300.0
2013-03-15 12:20:00,34.39,34.42,34.39,34.41,32900.0,27.2024,27.2261,27.2024,27.2182,32900.0
2013-03-15 12:25:00,34.42,34.43,34.41,34.42,37600.0,27.2261,27.234,27.2182,27.2261,37600.0
2013-03-15 12:30:00,34.43,34.45,34.41,34.41,92500.0,27.234,27.2499,27.2182,27.2182,92500.0
2013-03-15 12:35:00,34.42,34.43,34.4,34.4,35100.0,27.2261,27.234,27.2103,27.2103,35100.0
2013-03-15 12:40:00,34.41,34.42,34.4,34.41,48900.0,27.2182,27.2261,27.2103,27.2182,48900.0
2013-03-15 12:45:00,34.41,34.43,34.41,34.42,32900.0,27.2182,27.234,27.2182,27.2261,32900.0
2013-03-15 12:50:00,34.42,34.43,34.36,34.37,99400.0,27.2261,27.234,27.1787,27.1866,99400.0
2013-03-15 12:55:00,34.37,34.4,34.37,34.4,69600.0,27.1866,27.2103,27.1866,27.2103,69600.0
2013-03-15 13:00:00,34.4,34.41,34.39,34.4,54600.0,27.2103,27.2182,27.2024,27.2103,54600.0
2013-03-15 13:05:00,34.41,34.41,34.39,34.4,42000.0,27.2182,27.2182,27.2024,27.2103,42000.0
2013-03-15 13:10:00,34.39,34.41,34.39,34.4,47000.0,27.2024,27.2182,27.2024,27.2103,47000.0
2013-03-15 13:15:00,34.41,34.42,34.4,34.41,52100.0,27.2182,27.2261,27.2103,27.2182,52100.0
2013-03-15 13:20:00,34.4,34.42,34.4,34.41,69900.0,27.2103,27.2261,27.2103,27.2182,69900.0
2013-03-15 13:25:00,34.41,34.42,34.41,34.41,35700.0,27.2182,27.2261,27.2182,27.2182,35700.0
2013-03-15 13:30:00,34.41,34.42,34.39,34.39,71200.0,27.2182,27.2261,27.2024,27.2024,71200.0
2013-03-15 13:35:00,34.39,34.4,34.38,34.4,47200.0,27.2024,27.2103,27.1945,27.2103,47200.0
2013-03-15 13:40:00,34.39,34.4,34.39,34.39,29200.0,27.2024,27.2103,27.2024,27.2024,29200.0
2013-03-15 13:45:00,34.39,34.4,34.38,34.38,40600.0,27.2024,27.2103,27.1945,27.1945,40600.0
2013-03-15 13:50:00,34.38,34.39,34.35,34.36,139900.0,27.1945,27.2024,27.1708,27.1787,139900.0
2013-03-15 13:55:00,34.36,34.37,34.35,34.36,99600.0,27.1787,27.1866,27.1708,27.1787,99600.0
2013-03-15 14:00:00,34.36,34.38,34.36,34.37,112700.0,27.1787,27.1945,27.1787,27.1866,112700.0
2013-03-15 14:05:00,34.37,34.37,34.34,34.34,153000.0,27.1866,27.1866,27.1629,27.1629,153000.0
2013-03-15 14:10:00,34.35,34.36,34.34,34.34,54400.0,27.1708,27.1787,27.1629,27.1629,54400.0
2013-03-15 14:15:00,34.35,34.35,34.32,34.32,46300.0,27.1708,27.1708,27.147,27.147,46300.0
2013-03-15 14:20:00,34.32,34.33,34.31,34.31,49800.0,27.147,27.1549,27.1391,27.1391,49800.0
2013-03-15 14:25:00,34.32,34.32,34.28,34.3,81800.0,27.147,27.147,27.1154,27.1312,81800.0
2013-03-15 14:30:00,34.3,34.3,34.29,34.3,39900.0,27.1312,27.1312,27.1233,27.1312,39900.0
2013-03-15 14:35:00,34.3,34.3,34.27,34.27,69900.0,27.1312,27.1312,27.1075,27.1075,69900.0
2013-03-15 14:40:00,34.27,34.29,34.27,34.28,64300.0,27.1075,27.1233,27.1075,27.1154,64300.0
2013-03-15 14:45:00,34.29,34.29,34.27,34.29,78100.0,27.1233,27.1233,27.1075,27.1233,78100.0
2013-03-15 14:50:00,34.29,34.3,34.28,34.29,168200.0,27.1233,27.1312,27.1154,27.1233,168200.0
2013-03-15 14:55:00,34.3,34.31,34.29,34.31,39500.0,27.1312,27.1391,27.1233,27.1391,39500.0
2013-03-15 15:00:00,34.3,34.31,34.3,34.31,52400.0,27.1312,27.1391,27.1312,27.1391,52400.0
2013-03-15 15:05:00,34.3,34.31,34.28,34.29,83500.0,27.1312,27.1391,27.1154,27.1233,83500.0
2013-03-15 15:10:00,34.28,34.29,34.26,34.26,71500.0,27.1154,27.1233,27.0996,27.0996,71500.0
2013-03-15 15:15:00,34.27,34.27,34.24,34.27,70100.0,27.1075,27.1075,27.0838,27.1075,70100.0
2013-03-15 15:20:00,34.27,34.27,34.23,34.25,94200.0,27.1075,27.1075,27.0758,27.0917,94200.0
2013-03-15 15:25:00,34.25,34.25,34.23,34.25,59500.0,27.0917,27.0917,27.0758,27.0917,59500.0
2013-03-15 15:30:00,34.25,34.28,34.24,34.28,92000.0,27.0917,27.1154,27.0838,27.1154,92000.0
2013-03-15 15:35:00,34.28,34.32,34.27,34.32,147200.0,27.1154,27.147,27.1075,27.147,147200.0
2013-03-15 15:40:00,34.31,34.33,34.31,34.32,112700.0,27.1391,27.1549,27.1391,27.147,112700.0
2013-03-15 15:45:00,34.32,34.32,34.3,34.3,237400.0,27.147,27.147,27.1312,27.1312,237400.0
2013-03-15 15:50:00,34.3,34.31,34.26,34.26,287500.0,27.1312,27.1391,27.0996,27.0996,287500.0
2013-03-15 15:55:00,34.26,34.27,34.13,34.15,1842300.0,27.0996,27.1075,26.9967,27.0126,1842300.0
2013-03-18 09:30:00,33.94,34.01,33.81,33.83,236600.0,26.8465,26.9018,26.7436,26.7594,236600.0
2013-03-18 09:35:00,33.83,33.93,33.78,33.81,199700.0,26.7594,26.8385,26.7199,26.7436,199700.0
2013-03-18 09:40:00,33.82,33.82,33.76,33.77,62400.0,26.7515,26.7515,26.7041,26.712,62400.0
2013-03-18 09:45:00,33.77,33.83,33.77,33.8,121900.0,26.712,26.7594,26.712,26.7357,121900.0
2013-03-18 09:50:00,33.8,33.8,33.77,33.79,64300.0,26.7357,26.7357,26.712,26.7278,64300.0
2013-03-18 09:55:00,33.79,33.81,33.76,33.77,69800.0,26.7278,26.7436,26.7041,26.712,69800.0
2013-03-18 10:00:00,33.76,33.79,33.73,33.76,122300.0,26.7041,26.7278,26.6803,26.7041,122300.0
2013-03-18 10:05:00,33.76,33.79,33.75,33.76,68400.0,26.7041,26.7278,26.6962,26.7041,68400.0
2013-03-18 10:10:00,33.76,33.81,33.75,33.8,56300.0,26.7041,26.7436,26.6962,26.7357,56300.0
2013-03-18 10:15:00,33.81,33.81,33.74,33.75,134500.0,26.7436,26.7436,26.6883,26.6962,134500.0
2013-03-18 10:20:00,33.73,33.76,33.71,33.71,91800.0,26.6803,26.7041,26.6645,26.6645,91800.0
2013-03-18 10:25:00,33.72,33.74,33.71,33.71,70400.0,26.6724,26.6883,26.6645,26.6645,70400.0
2013-03-18 10:30:00,33.72,33.72,33.68,33.69,134000.0,26.6724,26.6724,26.6408,26.6487,134000.0
2013-03-18 10:35:00,33.68,33.7,33.64,33.65,103200.0,26.6408,26.6566,26.6092,26.6171,103200.0
2013-03-18 10:40:00,33.64,33.66,33.61,33.62,167800.0,26.6092,26.625,26.5854,26.5933,167800.0
2013-03-18 10:45:00,33.63,33.64,33.6,33.63,130900.0,26.6012,26.6092,26.5775,26.6012,130900.0
2013-03-18 10:50:00,33.63,33.66,33.62,33.65,71500.0,26.6012,26.625,26.5933,26.6171,71500.0
2013-03-18 10:55:00,33.66,33.68,33.66,33.68,74000.0,26.625,26.6408,26.625,26.6408,74000.0
2013-03-18 11:00:00,33.66,33.69,33.63,33.69,94600.0,26.625,26.6487,26.6012,26.6487,94600.0
2013-03-18 11:05:00,33.68,33.69,33.64,33.64,58200.0,26.6408,26.6487,26.6092,26.6092,58200.0
2013-03-18 11:10:00,33.64,33.67,33.64,33.67,66700.0,26.6092,26.6329,26.6092,26.6329,66700.0
2013-03-18 11:15:00,33.67,33.7,33.67,33.67,84400.0,26.6329,26.6566,26.6329,26.6329,84400.0
2013-03-18 11:20:00,33.67,33.69,33.66,33.69,56000.0,26.6329,26.6487,26.625,26.6487,56000.0
2013-03-18 11:25:00,33.69,33.7,33.67,33.68,63700.0,26.6487,26.6566,26.6329,26.6408,63700.0
2013-03-18 11:30:00,33.68,33.68,33.65,33.65,74200.0,26.6408,26.6408,26.6171,26.6171,74200.0
2013-03-18 11:35:00,33.65,33.68,33.65,33.66,69100.0,26.6171,26.6408,26.6171,26.625,69100.0
2013-03-18 11:40:00,33.66,33.67,33.65,33.66,72000.0,26.625,26.6329,26.6171,26.625,72000.0
2013-03-18 11:45:00,33.66,33.68,33.66,33.66,98500.0,26.625,26.6408,26.625,26.625,98500.0
2013-03-18 11:50:00,33.66,33.67,33.64,33.64,103600.0,26.625,26.6329,26.6092,26.6092,103600.0
2013-03-18 11:55:00,33.65,33.65,33.64,33.64,65300.0,26.6171,26.6171,26.6092,26.6092,65300.0
2013-03-18 12:00:00,33.65,33.69,33.65,33.69,80100.0,26.6171,26.6487,26.6171,26.6487,80100.0
2013-03-18 12:05:00,33.69,33.72,33.68,33.72,68000.0,26.6487,26.6724,26.6408,26.6724,68000.0
2013-03-18 12:10:00,33.72,33.73,33.68,33.68,85500.0,26.6724,26.6803,26.6408,26.6408,85500.0
2013-03-18 12:15:00,33.68,33.73,33.68,33.73,71900.0,26.6408,26.6803,26.6408,26.6803,71900.0
2013-03-18 12:20:00,33.73,33.73,33.7,33.72,59000.0,26.6803,26.6803,26.6566,26.6724,59000.0
2013-03-18 12:25:00,33.72,33.72,33.69,33.69,105500.0,26.6724,26.6724,26.6487,26.6487,105500.0
2013-03-18 12:30:00,33.69,33.71,33.69,33.71,78100.0,26.6487,26.6645,26.6487,26.6645,78100.0
2013-03-18 12:35:00,33.7,33.72,33.7,33.7,41900.0,26.6566,26.6724,26.6566,26.6566,41900.0
2013-03-18 12:40:00,33.71,33.71,33.66,33.66,65100.0,26.6645,26.6645,26.625,26.625,65100.0
2013-03-18 12:45:00,33.66,33.67,33.65,33.66,43700.0,26.625,26.6329,26.6171,26.625,43700.0
2013-03-18 12:50:00,33.65,33.66,33.65,33.66,22300.0,26.6171,26.625,26.6171,26.625,22300.0
2013-03-18 12:55:00,33.66,33.66,33.65,33.65,34200.0,26.625,26.625,26.6171,26.6171,34200.0
2013-03-18 13:00:00,33.66,33.66,33.65,33.65,25000.0,26.625,26.625,26.6171,26.6171,25000.0
2013-03-18 13:05:00,33.66,33.66,33.65,33.66,25800.0,26.625,26.625,26.6171,26.625,25800.0
2013-03-18 13:10:00,33.66,33.67,33.65,33.66,65500.0,26.625,26.6329,26.6171,26.625,65500.0
2013-03-18 13:15:00,33.66,33.67,33.65,33.66,74700.0,26.625,26.6329,26.6171,26.625,74700.0
2013-03-18 13:20:00,33.66,33.66,33.65,33.66,67800.0,26.625,26.625,26.6171,26.625,67800.0
2013-03-18 13:25:00,33.66,33.66,33.6,33.62,81000.0,26.625,26.625,26.5775,26.5933,81000.0
2013-03-18 13:30:00,33.61,33.62,33.54,33.55,315200.0,26.5854,26.5933,26.5301,26.538,315200.0
2013-03-18 13:35:00,33.55,33.6,33.55,33.6,74800.0,26.538,26.5775,26.538,26.5775,74800.0
2013-03-18 13:40:00,33.59,33.6,33.58,33.59,64600.0,26.5696,26.5775,26.5617,26.5696,64600.0
2013-03-18 13:45:00,33.59,33.59,33.56,33.56,72300.0,26.5696,26.5696,26.5459,26.5459,72300.0
2013-03-18 13:50:00,33.56,33.57,33.52,33.53,74700.0,26.5459,26.5538,26.5142,26.5221,74700.0
2013-03-18 13:55:00,33.53,33.57,33.52,33.56,72100.0,26.5221,26.5538,26.5142,26.5459,72100.0
2013-03-18 14:00:00,33.55,33.57,33.55,33.57,72800.0,26.538,26.5538,26.538,26.5538,72800.0
2013-03-18 14:05:00,33.56,33.57,33.56,33.57,30700.0,26.5459,26.5538,26.5459,26.5538,30700.0
2013-03-18 14:10:00,33.56,33.58,33.55,33.58,101700.0,26.5459,26.5617,26.538,26.5617,101700.0
2013-03-18 14:15:00,33.58,33.62,33.58,33.62,70900.0,26.5617,26.5933,26.5617,26.5933,70900.0
2013-03-18 14:20:00,33.62,33.62,33.61,33.62,38900.0,26.5933,26.5933,26.5854,26.5933,38900.0
2013-03-18 14:25:00,33.62,33.66,33.61,33.65,82500.0,26.5933,26.625,26.5854,26.6171,82500.0
2013-03-18 14:30:00,33.66,33.66,33.62,33.62,124400.0,26.625,26.625,26.5933,26.5933,124400.0
2013-03-18 14:35:00,33.63,33.63,33.61,33.63,52100.0,26.6012,26.6012,26.5854,26.6012,52100.0
2013-03-18 14:40:00,33.62,33.63,33.61,33.63,91500.0,26.5933,26.6012,26.5854,26.6012,91500.0
2013-03-18 14:45:00,33.63,33.64,33.61,33.61,92100.0,26.6012,26.6092,26.5854,26.5854,92100.0
2013-03-18 14:50:00,33.61,33.62,33.59,33.59,46300.0,26.5854,26.5933,26.5696,26.5696,46300.0
2013-03-18 14:55:00,33.59,33.6,33.54,33.55,104100.0,26.5696,26.5775,26.5301,26.538,104100.0
2013-03-18 15:00:00,33.55,33.59,33.54,33.58,121700.0,26.538,26.5696,26.5301,26.5617,121700.0
2013-03-18 15:05:00,33.59,33.59,33.57,33.57,90500.0,26.5696,26.5696,26.5538,26.5538,90500.0
2013-03-18 15:10:00,33.58,33.58,33.57,33.58,78200.0,26.5617,26.5617,26.5538,26.5617,78200.0
2013-03-18 15:15:00,33.57,33.58,33.48,33.5,200000.0,26.5538,26.5617,26.4826,26.4984,200000.0
2013-03-18 15:20:00,33.51,33.53,33.5,33.52,90100.0,26.5063,26.5221,26.4984,26.5142,90100.0
2013-03-18 15:25:00,33.52,33.52,33.47,33.48,98800.0,26.5142,26.5142,26.4747,26.4826,98800.0
2013-03-18 15:30:00,33.49,33.5,33.47,33.5,220400.0,26.4905,26.4984,26.4747,26.4984,220400.0
2013-03-18 15:35:00,33.5,33.5,33.48,33.49,192700.0,26.4984,26.4984,26.4826,26.4905,192700.0
2013-03-18 15:40:00,33.49,33.51,33.47,33.51,412900.0,26.4905,26.5063,26.4747,26.5063,412900.0
2013-03-18 15:45:00,33.51,33.51,33.47,33.5,177600.0,26.5063,26.5063,26.4747,26.4984,177600.0
2013-03-18 15:50:00,33.49,33.5,33.44,33.45,251700.0,26.4905,26.4984,26.451,26.4589,251700.0
2013-03-18 15:55:00,33.45,33.49,33.44,33.45,486600.0,26.4589,26.4905,26.451,26.4589,486600.0
2013-03-19 09:30:00,33.52,33.58,33.49,33.56,162500.0,26.5142,26.5617,26.4905,26.5459,162500.0
2013-03-19 09:35:00,33.55,33.59,33.5,33.5,117800.0,26.538,26.5696,26.4984,26.4984,117800.0
2013-03-19 09:40:00,33.51,33.52,33.48,33.49,106200.0,26.5063,26.5142,26.4826,26.4905,106200.0
2013-03-19 09:45:00,33.5,33.53,33.48,33.51,137800.0,26.4984,26.5221,26.4826,26.5063,137800.0
2013-03-19 09:50:00,33.52,33.53,33.51,33.53,156900.0,26.5142,26.5221,26.5063,26.5221,156900.0
2013-03-19 09:55:00,33.53,33.53,33.5,33.53,124000.0,26.5221,26.5221,26.4984,26.5221,124000.0
2013-03-19 10:00:00,33.52,33.6,33.52,33.59,96100.0,26.5142,26.5775,26.5142,26.5696,96100.0
2013-03-19 10:05:00,33.6,33.66,33.57,33.66,72300.0,26.5775,26.625,26.5538,26.625,72300.0
2013-03-19 10:10:00,33.66,33.74,33.66,33.7,118100.0,26.625,26.6883,26.625,26.6566,118100.0
2013-03-19 10:15:00,33.69,33.7,33.66,33.66,101200.0,26.6487,26.6566,26.625,26.625,101200.0
2013-03-19 10:20:00,33.66,33.71,33.66,33.68,227900.0,26.625,26.6645,26.625,26.6408,227900.0
2013-03-19 10:25:00,33.68,33.68,33.65,33.66,90200.0,26.6408,26.6408,26.6171,26.625,90200.0
2013-03-19 10:30:00,33.66,33.66,33.62,33.63,123700.0,26.625,26.625,26.5933,26.6012,123700.0
2013-03-19 10:35:00,33.63,33.63,33.59,33.61,94000.0,26.6012,26.6012,26.5696,26.5854,94000.0
2013-03-19 10:40:00,33.61,33.63,33.59,33.63,51500.0,26.5854,26.6012,26.5696,26.6012,51500.0
2013-03-19 10:45:00,33.62,33.63,33.57,33.58,97300.0,26.5933,26.6012,26.5538,26.5617,97300.0
2013-03-19 10:50:00,33.59,33.66,33.59,33.65,95400.0,26.5696,26.625,26.5696,26.6171,95400.0
2013-03-19 10:55:00,33.64,33.66,33.62,33.66,95900.0,26.6092,26.625,26.5933,26.625,95900.0
2013-03-19 11:00:00,33.66,33.68,33.58,33.61,92300.0,26.625,26.6408,26.5617,26.5854,92300.0
2013-03-19 11:05:00,33.61,33.63,33.59,33.6,89300.0,26.5854,26.6012,26.5696,26.5775,89300.0
2013-03-19 11:10:00,33.61,33.62,33.6,33.62,63100.0,26.5854,26.5933,26.5775,26.5933,63100.0
2013-03-19 11:15:00,33.62,33.65,33.62,33.65,48000.0,26.5933,26.6171,26.5933,26.6171,48000.0
2013-03-19 11:20:00,33.65,33.66,33.63,33.64,71200.0,26.6171,26.625,26.6012,26.6092,71200.0
2013-03-19 11:25:00,33.63,33.65,33.63,33.64,38900.0,26.6012,26.6171,26.6012,26.6092,38900.0
2013-03-19 11:30:00,33.64,33.68,33.63,33.65,73600.0,26.6092,26.6408,26.6012,26.6171,73600.0
2013-03-19 11:35:00,33.65,33.66,33.62,33.63,47300.0,26.6171,26.625,26.5933,26.6012,47300.0
2013-03-19 11:40:00,33.63,33.64,33.61,33.61,36500.0,26.6012,26.6092,26.5854,26.5854,36500.0
2013-03-19 11:45:00,33.61,33.62,33.55,33.55,57500.0,26.5854,26.5933,26.538,26.538,57500.0
2013-03-19 11:50:00,33.55,33.57,33.51,33.54,83400.0,26.538,26.5538,26.5063,26.5301,83400.0
2013-03-19 11:55:00,33.54,33.54,33.44,33.46,83300.0,26.5301,26.5301,26.451,26.4668,83300.0
2013-03-19 12:00:00,33.46,33.5,33.45,33.5,33200.0,26.4668,26.4984,26.4589,26.4984,33200.0
2013-03-19 12:05:00,33.5,33.5,33.46,33.49,43100.0,26.4984,26.4984,26.4668,26.4905,43100.0
2013-03-19 12:10:00,33.48,33.48,33.45,33.47,55100.0,26.4826,26.4826,26.4589,26.4747,55100.0
2013-03-19 12:15:00,33.48,33.48,33.43,33.45,74200.0,26.4826,26.4826,26.443,26.4589,74200.0
2013-03-19 12:20:00,33.45,33.45,33.44,33.44,51300.0,26.4589,26.4589,26.451,26.451,51300.0
2013-03-19 12:25:00,33.43,33.43,33.41,33.42,89400.0,26.443,26.443,26.4272,26.4351,89400.0
2013-03-19 12:30:00,33.41,33.42,33.4,33.41,53700.0,26.4272,26.4351,26.4193,26.4272,53700.0
2013-03-19 12:35:00,33.41,33.42,33.41,33.42,34900.0,26.4272,26.4351,26.4272,26.4351,34900.0
2013-03-19 12:40:00,33.42,33.42,33.41,33.41,64100.0,26.4351,26.4351,26.4272,26.4272,64100.0
2013-03-19 12:45:00,33.41,33.42,33.39,33.39,56700.0,26.4272,26.4351,26.4114,26.4114,56700.0
2013-03-19 12:50:00,33.4,33.42,33.39,33.41,30900.0,26.4193,26.4351,26.4114,26.4272,30900.0
2013-03-19 12:55:00,33.41,33.42,33.39,33.41,55500.0,26.4272,26.4351,26.4114,26.4272,55500.0
2013-03-19 13:00:00,33.41,33.42,33.4,33.41,48400.0,26.4272,26.4351,26.4193,26.4272,48400.0
2013-03-19 13:05:00,33.41,33.42,33.38,33.42,111400.0,26.4272,26.4351,26.4035,26.4351,111400.0
2013-03-19 13:10:00,33.41,33.43,33.4,33.41,56000.0,26.4272,26.443,26.4193,26.4272,56000.0
2013-03-19 13:15:00,33.41,33.41,33.33,33.33,97500.0,26.4272,26.4272,26.3639,26.3639,97500.0
2013-03-19 13:20:00,33.33,33.34,33.31,33.32,95900.0,26.3639,26.3719,26.3481,26.356,95900.0
2013-03-19 13:25:00,33.32,33.32,33.27,33.3,86100.0,26.356,26.356,26.3165,26.3402,86100.0
2013-03-19 13:30:00,33.29,33.37,33.29,33.36,59900.0,26.3323,26.3956,26.3323,26.3877,59900.0
2013-03-19 13:35:00,33.36,33.37,33.31,33.34,69600.0,26.3877,26.3956,26.3481,26.3719,69600.0
2013-03-19 13:40:00,33.33,33.37,33.31,33.36,98700.0,26.3639,26.3956,26.3481,26.3877,98700.0
2013-03-19 13:45:00,33.36,33.37,33.35,33.37,41400.0,26.3877,26.3956,26.3798,26.3956,41400.0
2013-03-19 13:50:00,33.37,33.39,33.36,33.38,22500.0,26.3956,26.4114,26.3877,26.4035,22500.0
2013-03-19 13:55:00,33.39,33.43,33.39,33.43,65400.0,26.4114,26.443,26.4114,26.443,65400.0
2013-03-19 14:00:00,33.43,33.45,33.42,33.43,55500.0,26.443,26.4589,26.4351,26.443,55500.0
2013-03-19 14:05:00,33.44,33.48,33.43,33.48,18400.0,26.451,26.4826,26.443,26.4826,18400.0
2013-03-19 14:10:00,33.48,33.49,33.46,33.46,48000.0,26.4826,26.4905,26.4668,26.4668,48000.0
2013-03-19 14:15:00,33.46,33.48,33.41,33.42,69100.0,26.4668,26.4826,26.4272,26.4351,69100.0
2013-03-19 14:20:00,33.41,33.49,33.41,33.48,34800.0,26.4272,26.4905,26.4272,26.4826,34800.0
2013-03-19 14:25:00,33.48,33.51,33.47,33.5,43200.0,26.4826,26.5063,26.4747,26.4984,43200.0
2013-03-19 14:30:00,33.51,33.54,33.49,33.51,51800.0,26.5063,26.5301,26.4905,26.5063,51800.0
2013-03-19 14:35:00,33.51,33.54,33.51,33.53,44400.0,26.5063,26.5301,26.5063,26.5221,44400.0
2013-03-19 14:40:00,33.53,33.54,33.5,33.54,41300.0,26.5221,26.5301,26.4984,26.5301,41300.0
2013-03-19 14:45:00,33.53,33.55,33.48,33.48,79100.0,26.5221,26.538,26.4826,26.4826,79100.0
2013-03-19 14:50:00,33.48,33.49,33.46,33.48,46500.0,26.4826,26.4905,26.4668,26.4826,46500.0
2013-03-19 14:55:00,33.49,33.49,33.48,33.49,15300.0,26.4905,26.4905,26.4826,26.4905,15300.0
2013-03-19 15:00:00,33.49,33.52,33.47,33.48,65600.0,26.4905,26.5142,26.4747,26.4826,65600.0
2013-03-19 15:05:00,33.47,33.48,33.44,33.47,95300.0,26.4747,26.4826,26.451,26.4747,95300.0
2013-03-19 15:10:00,33.48,33.59,33.46,33.59,140000.0,26.4826,26.5696,26.4668,26.5696,140000.0
2013-03-19 15:15:00,33.58,33.6,33.5,33.51,99100.0,26.5617,26.5775,26.4984,26.5063,99100.0
2013-03-19 15:20:00,33.51,33.52,33.46,33.48,122400.0,26.5063,26.5142,26.4668,26.4826,122400.0
2013-03-19 15:25:00,33.47,33.52,33.47,33.51,91700.0,26.4747,26.5142,26.4747,26.5063,91700.0
2013-03-19 15:30:00,33.5,33.51,33.47,33.5,195200.0,26.4984,26.5063,26.4747,26.4984,195200.0
2013-03-19 15:35:00,33.5,33.53,33.49,33.5,106600.0,26.4984,26.5221,26.4905,26.4984,106600.0
2013-03-19 15:40:00,33.51,33.54,33.48,33.49,115500.0,26.5063,26.5301,26.4826,26.4905,115500.0
2013-03-19 15:45:00,33.5,33.53,33.48,33.51,145500.0,26.4984,26.5221,26.4826,26.5063,145500.0
2013-03-19 15:50:00,33.51,33.55,33.5,33.54,196400.0,26.5063,26.538,26.4984,26.5301,196400.0
2013-03-19 15:55:00,33.54,33.56,33.53,33.53,284400.0,26.5301,26.5459,26.5221,26.5221,284400.0
2013-03-20 09:30:00,33.66,33.79,33.66,33.7,112000.0,26.625,26.7278,26.625,26.6566,112000.0
2013-03-20 09:35:00,33.7,33.79,33.65,33.73,98500.0,26.6566,26.7278,26.6171,26.6803,98500.0
2013-03-20 09:40:00,33.72,33.76,33.71,33.74,84200.0,26.6724,26.7041,26.6645,26.6883,84200.0
2013-03-20 09:45:00,33.74,33.76,33.71,33.72,32700.0,26.6883,26.7041,26.6645,26.6724,32700.0
2013-03-20 09:50:00,33.72,33.73,33.68,33.68,86300.0,26.6724,26.6803,26.6408,26.6408,86300.0
2013-03-20 09:55:00,33.69,33.7,33.64,33.65,69000.0,26.6487,26.6566,26.6092,26.6171,69000.0
2013-03-20 10:00:00,33.65,33.66,33.63,33.63,40200.0,26.6171,26.625,26.6012,26.6012,40200.0
2013-03-20 10:05:00,33.64,33.65,33.62,33.64,59300.0,26.6092,26.6171,26.5933,26.6092,59300.0
2013-03-20 10:10:00,33.65,33.66,33.62,33.65,94200.0,26.6171,26.625,26.5933,26.6171,94200.0
2013-03-20 10:15:00,33.65,33.68,33.65,33.67,62500.0,26.6171,26.6408,26.6171,26.6329,62500.0
2013-03-20 10:20:00,33.68,33.69,33.65,33.67,63500.0,26.6408,26.6487,26.6171,26.6329,63500.0
2013-03-20 10:25:00,33.68,33.7,33.67,33.69,69700.0,26.6408,26.6566,26.6329,26.6487,69700.0
2013-03-20 10:30:00,33.7,33.7,33.68,33.7,48100.0,26.6566,26.6566,26.6408,26.6566,48100.0
2013-03-20 10:35:00,33.7,33.71,33.66,33.7,115300.0,26.6566,26.6645,26.625,26.6566,115300.0
2013-03-20 10:40:00,33.7,33.72,33.68,33.71,41400.0,26.6566,26.6724,26.6408,26.6645,41400.0
2013-03-20 10:45:00,33.71,33.73,33.68,33.68,88900.0,26.6645,26.6803,26.6408,26.6408,88900.0
2013-03-20 10:50:00,33.68,33.69,33.65,33.66,35100.0,26.6408,26.6487,26.6171,26.625,35100.0
2013-03-20 10:55:00,33.67,33.71,33.64,33.69,191500.0,26.6329,26.6645,26.6092,26.6487,191500.0
2013-03-20 11:00:00,33.69,33.7,33.68,33.69,44000.0,26.6487,26.6566,26.6408,26.6487,44000.0
2013-03-20 11:05:00,33.69,33.72,33.68,33.68,62800.0,26.6487,26.6724,26.6408,26.6408,62800.0
2013-03-20 11:10:00,33.69,33.71,33.66,33.66,64900.0,26.6487,26.6645,26.625,26.625,64900.0
2013-03-20 11:15:00,33.66,33.67,33.64,33.64,54900.0,26.625,26.6329,26.6092,26.6092,54900.0
2013-03-20 11:20:00,33.65,33.69,33.65,33.65,83000.0,26.6171,26.6487,26.6171,26.6171,83000.0
2013-03-20 11:25:00,33.66,33.66,33.62,33.63,53300.0,26.625,26.625,26.5933,26.6012,53300.0
2013-03-20 11:30:00,33.63,33.64,33.61,33.61,34200.0,26.6012,26.6092,26.5854,26.5854,34200.0
2013-03-20 11:35:00,33.62,33.63,33.58,33.59,69400.0,26.5933,26.6012,26.5617,26.5696,69400.0
2013-03-20 11:40:00,33.58,33.6,33.57,33.59,61600.0,26.5617,26.5775,26.5538,26.5696,61600.0
2013-03-20 11:45:00,33.58,33.6,33.58,33.59,67400.0,26.5617,26.5775,26.5617,26.5696,67400.0
2013-03-20 11:50:00,33.58,33.6,33.58,33.6,28700.0,26.5617,26.5775,26.5617,26.5775,28700.0
2013-03-20 11:55:00,33.6,33.62,33.59,33.61,46900.0,26.5775,26.5933,26.5696,26.5854,46900.0
2013-03-20 12:00:00,33.61,33.63,33.59,33.62,91900.0,26.5854,26.6012,26.5696,26.5933,91900.0
2013-03-20 12:05:00,33.63,33.64,33.61,33.63,47900.0,26.6012,26.6092,26.5854,26.6012,47900.0
2013-03-20 12:10:00,33.62,33.65,33.62,33.65,37900.0,26.5933,26.6171,26.5933,26.6171,37900.0
2013-03-20 12:15:00,33.64,33.64,33.62,33.63,25400.0,26.6092,26.6092,26.5933,26.6012,25400.0
2013-03-20 12:20:00,33.62,33.63,33.59,33.59,64300.0,26.5933,26.6012,26.5696,26.5696,64300.0
2013-03-20 12:25:00,33.59,33.6,33.57,33.58,65300.0,26.5696,26.5775,26.5538,26.5617,65300.0
2013-03-20 12:30:00,33.58,33.6,33.57,33.58,74200.0,26.5617,26.5775,26.5538,26.5617,74200.0
2013-03-20 12:35:00,33.57,33.59,33.57,33.57,25600.0,26.5538,26.5696,26.5538,26.5538,25600.0
2013-03-20 12:40:00,33.58,33.59,33.55,33.55,70600.0,26.5617,26.5696,26.538,26.538,70600.0
2013-03-20 12:45:00,33.55,33.55,33.52,33.53,152800.0,26.538,26.538,26.5142,26.5221,152800.0
2013-03-20 12:50:00,33.54,33.54,33.5,33.5,67600.0,26.5301,26.5301,26.4984,26.4984,67600.0
2013-03-20 12:55:00,33.5,33.53,33.5,33.53,32500.0,26.4984,26.5221,26.4984,26.5221,32500.0
2013-03-20 13:00:00,33.53,33.56,33.53,33.55,79600.0,26.5221,26.5459,26.5221,26.538,79600.0
2013-03-20 13:05:00,33.55,33.56,33.54,33.54,53500.0,26.538,26.5459,26.5301,26.5301,53500.0
2013-03-20 13:10:00,33.54,33.56,33.54,33.55,18000.0,26.5301,26.5459,26.5301,26.538,18000.0
2013-03-20 13:15:00,33.55,33.57,33.55,33.55,58600.0,26.538,26.5538,26.538,26.538,58600.0
2013-03-20 13:20:00,33.55,33.57,33.55,33.56,33400.0,26.538,26.5538,26.538,26.5459,33400.0
2013-03-20 13:25:00,33.57,33.57,33.55,33.55,13600.0,26.5538,26.5538,26.538,26.538,13600.0
2013-03-20 13:30:00,33.55,33.57,33.55,33.57,77800.0,26.538,26.5538,26.538,26.5538,77800.0
2013-03-20 13:35:00,33.57,33.59,33.56,33.58,27100.0,26.5538,26.5696,26.5459,26.5617,27100.0
2013-03-20 13:40:00,33.59,33.6,33.57,33.59,41100.0,26.5696,26.5775,26.5538,26.5696,41100.0
2013-03-20 13:45:00,33.58,33.61,33.58,33.6,20600.0,26.5617,26.5854,26.5617,26.5775,20600.0
2013-03-20 13:50:00,33.61,33.62,33.59,33.62,62700.0,26.5854,26.5933,26.5696,26.5933,62700.0
2013-03-20 13:55:00,33.62,33.62,33.6,33.61,40100.0,26.5933,26.5933,26.5775,26.5854,40100.0
2013-03-20 14:00:00,33.6,33.63,33.58,33.62,96500.0,26.5775,26.6012,26.5617,26.5933,96500.0
2013-03-20 14:05:00,33.62,33.62,33.57,33.58,62900.0,26.5933,26.5933,26.5538,26.5617,62900.0
2013-03-20 14:10:00,33.57,33.61,33.57,33.59,49300.0,26.5538,26.5854,26.5538,26.5696,49300.0
2013-03-20 14:15:00,33.59,33.65,33.59,33.64,65200.0,26.5696,26.6171,26.5696,26.6092,65200.0
2013-03-20 14:20:00,33.64,33.72,33.64,33.71,88400.0,26.6092,26.6724,26.6092,26.6645,88400.0
2013-03-20 14:25:00,33.71,33.72,33.68,33.7,51000.0,26.6645,26.6724,26.6408,26.6566,51000.0
2013-03-20 14:30:00,33.7,33.7,33.69,33.7,32100.0,26.6566,26.6566,26.6487,26.6566,32100.0
2013-03-20 14:35:00,33.7,33.72,33.69,33.71,83900.0,26.6566,26.6724,26.6487,26.6645,83900.0
2013-03-20 14:40:00,33.7,33.71,33.69,33.71,39000.0,26.6566,26.6645,26.6487,26.6645,39000.0
2013-03-20 14:45:00,33.71,33.71,33.68,33.69,52700.0,26.6645,26.6645,26.6408,26.6487,52700.0
2013-03-20 14:50:00,33.69,33.7,33.68,33.7,37300.0,26.6487,26.6566,26.6408,26.6566,37300.0
2013-03-20 14:55:00,33.7,33.7,33.69,33.7,30800.0,26.6566,26.6566,26.6487,26.6566,30800.0
2013-03-20 15:00:00,33.69,33.7,33.67,33.69,67300.0,26.6487,26.6566,26.6329,26.6487,67300.0
2013-03-20 15:05:00,33.69,33.72,33.68,33.72,51200.0,26.6487,26.6724,26.6408,26.6724,51200.0
2013-03-20 15:10:00,33.72,33.75,33.71,33.74,77900.0,26.6724,26.6962,26.6645,26.6883,77900.0
2013-03-20 15:15:00,33.74,33.76,33.73,33.75,64400.0,26.6883,26.7041,26.6803,26.6962,64400.0
2013-03-20 15:20:00,33.75,33.75,33.73,33.75,36700.0,26.6962,26.6962,26.6803,26.6962,36700.0
2013-03-20 15:25:00,33.74,33.76,33.72,33.75,100000.0,26.6883,26.7041,26.6724,26.6962,100000.0
2013-03-20 15:30:00,33.75,33.75,33.73,33.74,72700.0,26.6962,26.6962,26.6803,26.6883,72700.0
2013-03-20 15:35:00,33.75,33.77,33.74,33.77,53400.0,26.6962,26.712,26.6883,26.712,53400.0
2013-03-20 15:40:00,33.77,33.82,33.76,33.8,104900.0,26.712,26.7515,26.7041,26.7357,104900.0
2013-03-20 15:45:00,33.81,33.81,33.78,33.8,139800.0,26.7436,26.7436,26.7199,26.7357,139800.0
2013-03-20 15:50:00,33.8,33.8,33.75,33.76,173000.0,26.7357,26.7357,26.6962,26.7041,173000.0
2013-03-20 15:55:00,33.76,33.81,33.73,33.8,533800.0,26.7041,26.7436,26.6803,26.7357,533800.0
2013-03-21 09:30:00,33.78,33.82,33.67,33.74,209800.0,26.7199,26.7515,26.6329,26.6883,209800.0
2013-03-21 09:35:00,33.76,33.8,33.67,33.69,175300.0,26.7041,26.7357,26.6329,26.6487,175300.0
2013-03-21 09:40:00,33.68,33.69,33.57,33.62,195600.0,26.6408,26.6487,26.5538,26.5933,195600.0
2013-03-21 09:45:00,33.62,33.64,33.59,33.63,103500.0,26.5933,26.6092,26.5696,26.6012,103500.0
2013-03-21 09:50:00,33.63,33.7,33.62,33.66,89300.0,26.6012,26.6566,26.5933,26.625,89300.0
2013-03-21 09:55:00,33.66,33.71,33.66,33.68,38900.0,26.625,26.6645,26.625,26.6408,38900.0
2013-03-21 10:00:00,33.68,33.72,33.67,33.68,47100.0,26.6408,26.6724,26.6329,26.6408,47100.0
2013-03-21 10:05:00,33.68,33.68,33.63,33.63,43200.0,26.6408,26.6408,26.6012,26.6012,43200.0
2013-03-21 10:10:00,33.63,33.67,33.63,33.66,51600.0,26.6012,26.6329,26.6012,26.625,51600.0
2013-03-21 10:15:00,33.67,33.68,33.65,33.66,40700.0,26.6329,26.6408,26.6171,26.625,40700.0
2013-03-21 10:20:00,33.65,33.68,33.64,33.68,64000.0,26.6171,26.6408,26.6092,26.6408,64000.0
2013-03-21 10:25:00,33.67,33.68,33.65,33.66,51100.0,26.6329,26.6408,26.6171,26.625,51100.0
2013-03-21 10:30:00,33.67,33.68,33.66,33.68,39900.0,26.6329,26.6408,26.625,26.6408,39900.0
2013-03-21 10:35:00,33.68,33.68,33.61,33.61,61400.0,26.6408,26.6408,26.5854,26.5854,61400.0
2013-03-21 10:40:00,33.61,33.64,33.6,33.63,50000.0,26.5854,26.6092,26.5775,26.6012,50000.0
2013-03-21 10:45:00,33.63,33.63,33.62,33.63,29900.0,26.6012,26.6012,26.5933,26.6012,29900.0
2013-03-21 10:50:00,33.63,33.63,33.6,33.61,53300.0,26.6012,26.6012,26.5775,26.5854,53300.0
2013-03-21 10:55:00,33.62,33.63,33.58,33.6,93200.0,26.5933,26.6012,26.5617,26.5775,93200.0
2013-03-21 11:00:00,33.59,33.6,33.58,33.6,59500.0,26.5696,26.5775,26.5617,26.5775,59500.0
2013-03-21 11:05:00,33.59,33.6,33.58,33.59,26900.0,26.5696,26.5775,26.5617,26.5696,26900.0
2013-03-21 11:10:00,33.59,33.59,33.56,33.56,61900.0,26.5696,26.5696,26.5459,26.5459,61900.0
2013-03-21 11:15:00,33.56,33.58,33.56,33.58,56800.0,26.5459,26.5617,26.5459,26.5617,56800.0
2013-03-21 11:20:00,33.58,33.58,33.56,33.57,64400.0,26.5617,26.5617,26.5459,26.5538,64400.0
2013-03-21 11:25:00,33.56,33.57,33.55,33.56,60900.0,26.5459,26.5538,26.538,26.5459,60900.0
2013-03-21 11:30:00,33.55,33.55,33.52,33.53,77000.0,26.538,26.538,26.5142,26.5221,77000.0
2013-03-21 11:35:00,33.54,33.56,33.53,33.55,46500.0,26.5301,26.5459,26.5221,26.538,46500.0
2013-03-21 11:40:00,33.56,33.56,33.54,33.54,52700.0,26.5459,26.5459,26.5301,26.5301,52700.0
2013-03-21 11:45:00,33.55,33.55,33.51,33.52,90900.0,26.538,26.538,26.5063,26.5142,90900.0
2013-03-21 11:50:00,33.52,33.52,33.5,33.51,64700.0,26.5142,26.5142,26.4984,26.5063,64700.0
2013-03-21 11:55:00,33.51,33.53,33.51,33.52,33900.0,26.5063,26.5221,26.5063,26.5142,33900.0
2013-03-21 12:00:00,33.53,33.54,33.52,33.54,47900.0,26.5221,26.5301,26.5142,26.5301,47900.0
2013-03-21 12:05:00,33.54,33.54,33.53,33.54,20100.0,26.5301,26.5301,26.5221,26.5301,20100.0
2013-03-21 12:10:00,33.54,33.54,33.51,33.52,63600.0,26.5301,26.5301,26.5063,26.5142,63600.0
2013-03-21 12:15:00,33.52,33.53,33.49,33.5,129600.0,26.5142,26.5221,26.4905,26.4984,129600.0
2013-03-21 12:20:00,33.49,33.51,33.49,33.5,32800.0,26.4905,26.5063,26.4905,26.4984,32800.0
2013-03-21 12:25:00,33.49,33.5,33.47,33.48,92900.0,26.4905,26.4984,26.4747,26.4826,92900.0
2013-03-21 12:30:00,33.48,33.5,33.45,33.46,52800.0,26.4826,26.4984,26.4589,26.4668,52800.0
2013-03-21 12:35:00,33.47,33.5,33.45,33.45,109900.0,26.4747,26.4984,26.4589,26.4589,109900.0
2013-03-21 12:40:00,33.46,33.48,33.45,33.48,33700.0,26.4668,26.4826,26.4589,26.4826,33700.0
2013-03-21 12:45:00,33.48,33.51,33.47,33.51,30000.0,26.4826,26.5063,26.4747,26.5063,30000.0
2013-03-21 12:50:00,33.51,33.53,33.5,33.53,16400.0,26.5063,26.5221,26.4984,26.5221,16400.0
2013-03-21 12:55:00,33.52,33.53,33.51,33.51,28700.0,26.5142,26.5221,26.5063,26.5063,28700.0
2013-03-21 13:00:00,33.51,33.51,33.48,33.49,22500.0,26.5063,26.5063,26.4826,26.4905,22500.0
2013-03-21 13:05:00,33.49,33.49,33.48,33.49,13400.0,26.4905,26.4905,26.4826,26.4905,13400.0
2013-03-21 13:10:00,33.48,33.5,33.48,33.48,30900.0,26.4826,26.4984,26.4826,26.4826,30900.0
2013-03-21 13:15:00,33.49,33.49,33.44,33.44,62100.0,26.4905,26.4905,26.451,26.451,62100.0
2013-03-21 13:20:00,33.45,33.45,33.42,33.42,87900.0,26.4589,26.4589,26.4351,26.4351,87900.0
2013-03-21 13:25:00,33.42,33.43,33.41,33.41,28300.0,26.4351,26.443,26.4272,26.4272,28300.0
2013-03-21 13:30:00,33.42,33.42,33.36,33.36,102800.0,26.4351,26.4351,26.3877,26.3877,102800.0
2013-03-21 13:35:00,33.36,33.39,33.34,33.38,41000.0,26.3877,26.4114,26.3719,26.4035,41000.0
2013-03-21 13:40:00,33.39,33.4,33.36,33.38,45800.0,26.4114,26.4193,26.3877,26.4035,45800.0
2013-03-21 13:45:00,33.37,33.4,33.35,33.37,58900.0,26.3956,26.4193,26.3798,26.3956,58900.0
2013-03-21 13:50:00,33.38,33.39,33.35,33.36,35900.0,26.4035,26.4114,26.3798,26.3877,35900.0
2013-03-21 13:55:00,33.37,33.38,33.34,33.35,44400.0,26.3956,26.4035,26.3719,26.3798,44400.0
2013-03-21 14:00:00,33.34,33.35,33.32,33.35,108600.0,26.3719,26.3798,26.356,26.3798,108600.0
2013-03-21 14:05:00,33.35,33.36,33.33,33.36,49000.0,26.3798,26.3877,26.3639,26.3877,49000.0
2013-03-21 14:10:00,33.36,33.42,33.34,33.4,75900.0,26.3877,26.4351,26.3719,26.4193,75900.0
2013-03-21 14:15:00,33.4,33.44,33.39,33.42,37700.0,26.4193,26.451,26.4114,26.4351,37700.0
2013-03-21 14:20:00,33.42,33.44,33.4,33.43,19300.0,26.4351,26.451,26.4193,26.443,19300.0
2013-03-21 14:25:00,33.44,33.47,33.43,33.46,35000.0,26.451,26.4747,26.443,26.4668,35000.0
2013-03-21 14:30:00,33.45,33.47,33.45,33.45,27800.0,26.4589,26.4747,26.4589,26.4589,27800.0
2013-03-21 14:35:00,33.45,33.48,33.44,33.45,43800.0,26.4589,26.4826,26.451,26.4589,43800.0
2013-03-21 14:40:00,33.45,33.48,33.45,33.48,10000.0,26.4589,26.4826,26.4589,26.4826,10000.0
2013-03-21 14:45:00,33.48,33.49,33.46,33.47,31300.0,26.4826,26.4905,26.4668,26.4747,31300.0
2013-03-21 14:50:00,33.47,33.47,33.45,33.47,16900.0,26.4747,26.4747,26.4589,26.4747,16900.0
2013-03-21 14:55:00,33.47,33.49,33.46,33.48,24600.0,26.4747,26.4905,26.4668,26.4826,24600.0
2013-03-21 15:00:00,33.48,33.51,33.47,33.5,52200.0,26.4826,26.5063,26.4747,26.4984,52200.0
2013-03-21 15:05:00,33.5,33.51,33.46,33.46,60400.0,26.4984,26.5063,26.4668,26.4668,60400.0
2013-03-21 15:10:00,33.46,33.48,33.46,33.48,36900.0,26.4668,26.4826,26.4668,26.4826,36900.0
2013-03-21 15:15:00,33.47,33.48,33.44,33.44,82200.0,26.4747,26.4826,26.451,26.451,82200.0
2013-03-21 15:20:00,33.44,33.48,33.44,33.47,76500.0,26.451,26.4826,26.451,26.4747,76500.0
2013-03-21 15:25:00,33.47,33.52,33.47,33.52,65400.0,26.4747,26.5142,26.4747,26.5142,65400.0
2013-03-21 15:30:00,33.52,33.52,33.49,33.5,93700.0,26.5142,26.5142,26.4905,26.4984,93700.0
2013-03-21 15:35:00,33.5,33.52,33.49,33.51,144300.0,26.4984,26.5142,26.4905,26.5063,144300.0
2013-03-21 15:40:00,33.52,33.52,33.49,33.52,93900.0,26.5142,26.5142,26.4905,26.5142,93900.0
2013-03-21 15:45:00,33.52,33.53,33.48,33.51,175600.0,26.5142,26.5221,26.4826,26.5063,175600.0
2013-03-21 15:50:00,33.51,33.51,33.47,33.47,136400.0,26.5063,26.5063,26.4747,26.4747,136400.0
2013-03-21 15:55:00,33.48,33.5,33.47,33.47,321100.0,26.4826,26.4984,26.4747,26.4747,321100.0
2013-03-22 09:30:00,33.5,33.53,33.4,33.51,172500.0,26.4984,26.5221,26.4193,26.5063,172500.0
2013-03-22 09:35:00,33.5,33.52,33.41,33.44,84300.0,26.4984,26.5142,26.4272,26.451,84300.0
2013-03-22 09:40:00,33.43,33.47,33.33,33.46,105300.0,26.443,26.4747,26.3639,26.4668,105300.0
2013-03-22 09:45:00,33.45,33.45,33.33,33.37,81200.0,26.4589,26.4589,26.3639,26.3956,81200.0
2013-03-22 09:50:00,33.36,33.39,33.34,33.39,69100.0,26.3877,26.4114,26.3719,26.4114,69100.0
2013-03-22 09:55:00,33.38,33.39,33.33,33.37,53900.0,26.4035,26.4114,26.3639,26.3956,53900.0
2013-03-22 10:00:00,33.37,33.4,33.35,33.39,68000.0,26.3956,26.4193,26.3798,26.4114,68000.0
2013-03-22 10:05:00,33.39,33.39,33.36,33.37,82700.0,26.4114,26.4114,26.3877,26.3956,82700.0
2013-03-22 10:10:00,33.38,33.38,33.37,33.38,56800.0,26.4035,26.4035,26.3956,26.4035,56800.0
2013-03-22 10:15:00,33.38,33.38,33.37,33.37,55200.0,26.4035,26.4035,26.3956,26.3956,55200.0
2013-03-22 10:20:00,33.38,33.42,33.38,33.4,165400.0,26.4035,26.4351,26.4035,26.4193,165400.0
2013-03-22 10:25:00,33.4,33.48,33.4,33.48,136400.0,26.4193,26.4826,26.4193,26.4826,136400.0
2013-03-22 10:30:00,33.47,33.48,33.46,33.48,48100.0,26.4747,26.4826,26.4668,26.4826,48100.0
2013-03-22 10:35:00,33.48,33.5,33.47,33.47,103400.0,26.4826,26.4984,26.4747,26.4747,103400.0
2013-03-22 10:40:00,33.48,33.48,33.46,33.47,44700.0,26.4826,26.4826,26.4668,26.4747,44700.0
2013-03-22 10:45:00,33.47,33.49,33.44,33.46,71100.0,26.4747,26.4905,26.451,26.4668,71100.0
2013-03-22 10:50:00,33.45,33.47,33.43,33.45,50900.0,26.4589,26.4747,26.443,26.4589,50900.0
2013-03-22 10:55:00,33.45,33.5,33.45,33.5,31400.0,26.4589,26.4984,26.4589,26.4984,31400.0
2013-03-22 11:00:00,33.49,33.53,33.48,33.52,45400.0,26.4905,26.5221,26.4826,26.5142,45400.0
2013-03-22 11:05:00,33.53,33.53,33.51,33.51,35800.0,26.5221,26.5221,26.5063,26.5063,35800.0
2013-03-22 11:10:00,33.52,33.56,33.52,33.55,36200.0,26.5142,26.5459,26.5142,26.538,36200.0
2013-03-22 11:15:00,33.55,33.55,33.53,33.55,31400.0,26.538,26.538,26.5221,26.538,31400.0
2013-03-22 11:20:00,33.56,33.58,33.55,33.58,15900.0,26.5459,26.5617,26.538,26.5617,15900.0
2013-03-22 11:25:00,33.59,33.63,33.58,33.61,37000.0,26.5696,26.6012,26.5617,26.5854,37000.0
2013-03-22 11:30:00,33.62,33.63,33.61,33.62,20500.0,26.5933,26.6012,26.5854,26.5933,20500.0
2013-03-22 11:35:00,33.63,33.63,33.59,33.59,62600.0,26.6012,26.6012,26.5696,26.5696,62600.0
2013-03-22 11:40:00,33.6,33.6,33.55,33.55,177400.0,26.5775,26.5775,26.538,26.538,177400.0
2013-03-22 11:45:00,33.55,33.57,33.52,33.54,47700.0,26.538,26.5538,26.5142,26.5301,47700.0
2013-03-22 11:50:00,33.54,33.56,33.53,33.54,28500.0,26.5301,26.5459,26.5221,26.5301,28500.0
2013-03-22 11:55:00,33.54,33.55,33.53,33.53,41400.0,26.5301,26.538,26.5221,26.5221,41400.0
2013-03-22 12:00:00,33.53,33.56,33.53,33.55,22200.0,26.5221,26.5459,26.5221,26.538,22200.0
2013-03-22 12:05:00,33.54,33.55,33.53,33.54,26800.0,26.5301,26.538,26.5221,26.5301,26800.0
2013-03-22 12:10:00,33.53,33.54,33.51,33.53,38200.0,26.5221,26.5301,26.5063,26.5221,38200.0
2013-03-22 12:15:00,33.52,33.54,33.52,33.53,14000.0,26.5142,26.5301,26.5142,26.5221,14000.0
2013-03-22 12:20:00,33.54,33.54,33.51,33.52,32600.0,26.5301,26.5301,26.5063,26.5142,32600.0
2013-03-22 12:25:00,33.53,33.53,33.5,33.52,57100.0,26.5221,26.5221,26.4984,26.5142,57100.0
2013-03-22 12:30:00,33.52,33.52,33.49,33.52,39500.0,26.5142,26.5142,26.4905,26.5142,39500.0
2013-03-22 12:35:00,33.51,33.53,33.51,33.52,19200.0,26.5063,26.5221,26.5063,26.5142,19200.0
2013-03-22 12:40:00,33.52,33.53,33.51,33.51,18300.0,26.5142,26.5221,26.5063,26.5063,18300.0
2013-03-22 12:45:00,33.51,33.52,33.5,33.5,22700.0,26.5063,26.5142,26.4984,26.4984,22700.0
2013-03-22 12:50:00,33.5,33.52,33.5,33.51,15200.0,26.4984,26.5142,26.4984,26.5063,15200.0
2013-03-22 12:55:00,33.52,33.55,33.51,33.55,13600.0,26.5142,26.538,26.5063,26.538,13600.0
2013-03-22 13:00:00,33.55,33.56,33.5,33.52,45300.0,26.538,26.5459,26.4984,26.5142,45300.0
2013-03-22 13:05:00,33.51,33.53,33.51,33.52,51600.0,26.5063,26.5221,26.5063,26.5142,51600.0
2013-03-22 13:10:00,33.52,33.53,33.5,33.53,47500.0,26.5142,26.5221,26.4984,26.5221,47500.0
2013-03-22 13:15:00,33.52,33.53,33.51,33.51,20600.0,26.5142,26.5221,26.5063,26.5063,20600.0
2013-03-22 13:20:00,33.52,33.54,33.51,33.52,22300.0,26.5142,26.5301,26.5063,26.5142,22300.0
2013-03-22 13:25:00,33.52,33.55,33.51,33.54,28700.0,26.5142,26.538,26.5063,26.5301,28700.0
2013-03-22 13:30:00,33.55,33.55,33.51,33.52,93300.0,26.538,26.538,26.5063,26.5142,93300.0
2013-03-22 13:35:00,33.52,33.53,33.52,33.52,19500.0,26.5142,26.5221,26.5142,26.5142,19500.0
2013-03-22 13:40:00,33.53,33.53,33.51,33.51,13000.0,26.5221,26.5221,26.5063,26.5063,13000.0
2013-03-22 13:45:00,33.51,33.53,33.5,33.52,25900.0,26.5063,26.5221,26.4984,26.5142,25900.0
2013-03-22 13:50:00,33.52,33.53,33.52,33.52,9300.0,26.5142,26.5221,26.5142,26.5142,9300.0
2013-03-22 13:55:00,33.53,33.53,33.52,33.52,22800.0,26.5221,26.5221,26.5142,26.5142,22800.0
2013-03-22 14:00:00,33.53,33.56,33.52,33.55,61100.0,26.5221,26.5459,26.5142,26.538,61100.0
2013-03-22 14:05:00,33.56,33.57,33.55,33.56,184800.0,26.5459,26.5538,26.538,26.5459,184800.0
2013-03-22 14:10:00,33.56,33.58,33.55,33.55,71400.0,26.5459,26.5617,26.538,26.538,71400.0
2013-03-22 14:15:00,33.55,33.57,33.55,33.57,45100.0,26.538,26.5538,26.538,26.5538,45100.0
2013-03-22 14:20:00,33.57,33.57,33.56,33.57,8800.0,26.5538,26.5538,26.5459,26.5538,8800.0
2013-03-22 14:25:00,33.57,33.57,33.56,33.57,19200.0,26.5538,26.5538,26.5459,26.5538,19200.0
2013-03-22 14:30:00,33.57,33.59,33.57,33.58,45100.0,26.5538,26.5696,26.5538,26.5617,45100.0
2013-03-22 14:35:00,33.59,33.63,33.59,33.62,41900.0,26.5696,26.6012,26.5696,26.5933,41900.0
2013-03-22 14:40:00,33.62,33.63,33.61,33.62,34700.0,26.5933,26.6012,26.5854,26.5933,34700.0
2013-03-22 14:45:00,33.63,33.64,33.62,33.64,16800.0,26.6012,26.6092,26.5933,26.6092,16800.0
2013-03-22 14:50:00,33.64,33.64,33.61,33.64,32500.0,26.6092,26.6092,26.5854,26.6092,32500.0
2013-03-22 14:55:00,33.63,33.64,33.61,33.63,30400.0,26.6012,26.6092,26.5854,26.6012,30400.0
2013-03-22 15:00:00,33.62,33.63,33.6,33.6,27900.0,26.5933,26.6012,26.5775,26.5775,27900.0
2013-03-22 15:05:00,33.6,33.62,33.6,33.62,18100.0,26.5775,26.5933,26.5775,26.5933,18100.0
2013-03-22 15:10:00,33.62,33.63,33.61,33.62,50500.0,26.5933,26.6012,26.5854,26.5933,50500.0
2013-03-22 15:15:00,33.63,33.63,33.6,33.6,31800.0,26.6012,26.6012,26.5775,26.5775,31800.0
2013-03-22 15:20:00,33.6,33.61,33.59,33.61,27500.0,26.5775,26.5854,26.5696,26.5854,27500.0
2013-03-22 15:25:00,33.61,33.61,33.59,33.61,35000.0,26.5854,26.5854,26.5696,26.5854,35000.0
2013-03-22 15:30:00,33.6,33.61,33.59,33.61,73800.0,26.5775,26.5854,26.5696,26.5854,73800.0
2013-03-22 15:35:00,33.6,33.63,33.6,33.63,75700.0,26.5775,26.6012,26.5775,26.6012,75700.0
2013-03-22 15:40:00,33.63,33.63,33.6,33.63,130300.0,26.6012,26.6012,26.5775,26.6012,130300.0
2013-03-22 15:45:00,33.63,33.64,33.62,33.62,134400.0,26.6012,26.6092,26.5933,26.5933,134400.0
2013-03-22 15:50:00,33.63,33.63,33.6,33.62,133100.0,26.6012,26.6012,26.5775,26.5933,133100.0
2013-03-22 15:55:00,33.63,33.69,33.61,33.68,324200.0,26.6012,26.6487,26.5854,26.6408,324200.0
2013-03-25 09:30:00,33.76,33.82,33.72,33.8,125200.0,26.7041,26.7515,26.6724,26.7357,125200.0
2013-03-25 09:35:00,33.81,33.88,33.78,33.88,68400.0,26.7436,26.799,26.7199,26.799,68400.0
2013-03-25 09:40:00,33.89,33.94,33.86,33.88,59100.0,26.8069,26.8465,26.7832,26.799,59100.0
2013-03-25 09:45:00,33.88,33.99,33.88,33.99,86800.0,26.799,26.886,26.799,26.886,86800.0
2013-03-25 09:50:00,33.99,34.04,33.97,34.04,95500.0,26.886,26.9256,26.8702,26.9256,95500.0
2013-03-25 09:55:00,34.04,34.06,34.02,34.06,67300.0,26.9256,26.9414,26.9097,26.9414,67300.0
2013-03-25 10:00:00,34.06,34.08,34.02,34.02,104800.0,26.9414,26.9572,26.9097,26.9097,104800.0
2013-03-25 10:05:00,34.02,34.03,34.01,34.01,42700.0,26.9097,26.9176,26.9018,26.9018,42700.0
2013-03-25 10:10:00,34.02,34.02,34.0,34.02,50700.0,26.9097,26.9097,26.8939,26.9097,50700.0
2013-03-25 10:15:00,34.02,34.02,34.0,34.0,79000.0,26.9097,26.9097,26.8939,26.8939,79000.0
2013-03-25 10:20:00,34.0,34.01,33.99,34.0,109900.0,26.8939,26.9018,26.886,26.8939,109900.0
2013-03-25 10:25:00,34.0,34.0,33.95,33.95,147100.0,26.8939,26.8939,26.8544,26.8544,147100.0
2013-03-25 10:30:00,33.96,33.99,33.95,33.99,57400.0,26.8623,26.886,26.8544,26.886,57400.0
2013-03-25 10:35:00,33.98,33.99,33.97,33.99,86000.0,26.8781,26.886,26.8702,26.886,86000.0
2013-03-25 10:40:00,33.98,33.99,33.96,33.97,112500.0,26.8781,26.886,26.8623,26.8702,112500.0
2013-03-25 10:45:00,33.96,33.97,33.92,33.93,75000.0,26.8623,26.8702,26.8306,26.8385,75000.0
2013-03-25 10:50:00,33.94,33.94,33.88,33.88,53800.0,26.8465,26.8465,26.799,26.799,53800.0
2013-03-25 10:55:00,33.89,33.89,33.86,33.89,143400.0,26.8069,26.8069,26.7832,26.8069,143400.0
2013-03-25 11:00:00,33.89,33.89,33.85,33.88,120600.0,26.8069,26.8069,26.7753,26.799,120600.0
2013-03-25 11:05:00,33.89,33.93,33.88,33.93,98400.0,26.8069,26.8385,26.799,26.8385,98400.0
2013-03-25 11:10:00,33.93,33.95,33.91,33.93,100100.0,26.8385,26.8544,26.8227,26.8385,100100.0
2013-03-25 11:15:00,33.92,33.93,33.8,33.81,60600.0,26.8306,26.8385,26.7357,26.7436,60600.0
2013-03-25 11:20:00,33.81,33.82,33.79,33.82,38800.0,26.7436,26.7515,26.7278,26.7515,38800.0
2013-03-25 11:25:00,33.82,33.82,33.76,33.76,57600.0,26.7515,26.7515,26.7041,26.7041,57600.0
2013-03-25 11:30:00,33.76,33.79,33.74,33.77,67200.0,26.7041,26.7278,26.6883,26.712,67200.0
2013-03-25 11:35:00,33.78,33.78,33.74,33.76,30000.0,26.7199,26.7199,26.6883,26.7041,30000.0
2013-03-25 11:40:00,33.76,33.76,33.73,33.76,29300.0,26.7041,26.7041,26.6803,26.7041,29300.0
2013-03-25 11:45:00,33.76,33.76,33.73,33.76,45600.0,26.7041,26.7041,26.6803,26.7041,45600.0
2013-03-25 11:50:00,33.75,33.76,33.72,33.72,57400.0,26.6962,26.7041,26.6724,26.6724,57400.0
2013-03-25 11:55:00,33.72,33.73,33.69,33.69,26400.0,26.6724,26.6803,26.6487,26.6487,26400.0
2013-03-25 12:00:00,33.7,33.72,33.67,33.69,81000.0,26.6566,26.6724,26.6329,26.6487,81000.0
2013-03-25 12:05:00,33.7,33.74,33.69,33.69,51700.0,26.6566,26.6883,26.6487,26.6487,51700.0
2013-03-25 12:10:00,33.69,33.71,33.67,33.71,52700.0,26.6487,26.6645,26.6329,26.6645,52700.0
2013-03-25 12:15:00,33.71,33.72,33.7,33.72,18000.0,26.6645,26.6724,26.6566,26.6724,18000.0
2013-03-25 12:20:00,33.72,33.73,33.72,33.73,23600.0,26.6724,26.6803,26.6724,26.6803,23600.0
2013-03-25 12:25:00,33.72,33.74,33.69,33.7,103200.0,26.6724,26.6883,26.6487,26.6566,103200.0
2013-03-25 12:30:00,33.69,33.7,33.67,33.68,58900.0,26.6487,26.6566,26.6329,26.6408,58900.0
2013-03-25 12:35:00,33.69,33.75,33.68,33.75,56400.0,26.6487,26.6962,26.6408,26.6962,56400.0
2013-03-25 12:40:00,33.75,33.77,33.74,33.77,28100.0,26.6962,26.712,26.6883,26.712,28100.0
2013-03-25 12:45:00,33.76,33.77,33.75,33.77,45800.0,26.7041,26.712,26.6962,26.712,45800.0
2013-03-25 12:50:00,33.77,33.77,33.67,33.67,58600.0,26.712,26.712,26.6329,26.6329,58600.0
2013-03-25 12:55:00,33.67,33.7,33.66,33.67,52400.0,26.6329,26.6566,26.625,26.6329,52400.0
2013-03-25 13:00:00,33.66,33.67,33.62,33.65,64900.0,26.625,26.6329,26.5933,26.6171,64900.0
2013-03-25 13:05:00,33.65,33.65,33.58,33.58,87800.0,26.6171,26.6171,26.5617,26.5617,87800.0
2013-03-25 13:10:00,33.59,33.61,33.57,33.6,57800.0,26.5696,26.5854,26.5538,26.5775,57800.0
2013-03-25 13:15:00,33.59,33.62,33.59,33.6,92300.0,26.5696,26.5933,26.5696,26.5775,92300.0
2013-03-25 13:20:00,33.6,33.62,33.59,33.61,33100.0,26.5775,26.5933,26.5696,26.5854,33100.0
2013-03-25 13:25:00,33.61,33.63,33.6,33.62,59100.0,26.5854,26.6012,26.5775,26.5933,59100.0
2013-03-25 13:30:00,33.63,33.63,33.59,33.62,49600.0,26.6012,26.6012,26.5696,26.5933,49600.0
2013-03-25 13:35:00,33.62,33.64,33.61,33.62,63500.0,26.5933,26.6092,26.5854,26.5933,63500.0
2013-03-25 13:40:00,33.63,33.7,33.62,33.7,105200.0,26.6012,26.6566,26.5933,26.6566,105200.0
2013-03-25 13:45:00,33.7,33.81,33.69,33.79,134800.0,26.6566,26.7436,26.6487,26.7278,134800.0
2013-03-25 13:50:00,33.79,33.79,33.76,33.77,75300.0,26.7278,26.7278,26.7041,26.712,75300.0
2013-03-25 13:55:00,33.78,33.82,33.77,33.8,53500.0,26.7199,26.7515,26.712,26.7357,53500.0
2013-03-25 14:00:00,33.8,33.83,33.8,33.81,86700.0,26.7357,26.7594,26.7357,26.7436,86700.0
2013-03-25 14:05:00,33.82,33.85,33.81,33.85,91400.0,26.7515,26.7753,26.7436,26.7753,91400.0
2013-03-25 14:10:00,33.85,33.92,33.84,33.92,204600.0,26.7753,26.8306,26.7674,26.8306,204600.0
2013-03-25 14:15:00,33.91,33.95,33.91,33.93,80800.0,26.8227,26.8544,26.8227,26.8385,80800.0
2013-03-25 14:20:00,33.93,33.95,33.92,33.93,46000.0,26.8385,26.8544,26.8306,26.8385,46000.0
2013-03-25 14:25:00,33.93,33.94,33.92,33.93,63700.0,26.8385,26.8465,26.8306,26.8385,63700.0
2013-03-25 14:30:00,33.93,33.94,33.88,33.89,112600.0,26.8385,26.8465,26.799,26.8069,112600.0
2013-03-25 14:35:00,33.88,33.91,33.88,33.9,109300.0,26.799,26.8227,26.799,26.8148,109300.0
2013-03-25 14:40:00,33.89,33.91,33.88,33.89,54300.0,26.8069,26.8227,26.799,26.8069,54300.0
2013-03-25 14:45:00,33.89,33.89,33.86,33.87,52700.0,26.8069,26.8069,26.7832,26.7911,52700.0
2013-03-25 14:50:00,33.87,33.89,33.85,33.86,61600.0,26.7911,26.8069,26.7753,26.7832,61600.0
2013-03-25 14:55:00,33.87,33.9,33.86,33.9,64500.0,26.7911,26.8148,26.7832,26.8148,64500.0
2013-03-25 15:00:00,33.9,33.9,33.82,33.84,122100.0,26.8148,26.8148,26.7515,26.7674,122100.0
2013-03-25 15:05:00,33.84,33.84,33.81,33.81,47600.0,26.7674,26.7674,26.7436,26.7436,47600.0
2013-03-25 15:10:00,33.81,33.83,33.81,33.81,52200.0,26.7436,26.7594,26.7436,26.7436,52200.0
2013-03-25 15:15:00,33.81,33.83,33.77,33.77,100800.0,26.7436,26.7594,26.712,26.712,100800.0
2013-03-25 15:20:00,33.77,33.79,33.75,33.77,55600.0,26.712,26.7278,26.6962,26.712,55600.0
2013-03-25 15:25:00,33.77,33.77,33.73,33.75,82500.0,26.712,26.712,26.6803,26.6962,82500.0
2013-03-25 15:30:00,33.75,33.77,33.73,33.74,111300.0,26.6962,26.712,26.6803,26.6883,111300.0
2013-03-25 15:35:00,33.74,33.8,33.74,33.79,90900.0,26.6883,26.7357,26.6883,26.7278,90900.0
2013-03-25 15:40:00,33.79,33.8,33.76,33.77,86800.0,26.7278,26.7357,26.7041,26.712,86800.0
2013-03-25 15:45:00,33.76,33.77,33.73,33.73,132400.0,26.7041,26.712,26.6803,26.6803,132400.0
2013-03-25 15:50:00,33.73,33.8,33.73,33.79,221700.0,26.6803,26.7357,26.6803,26.7278,221700.0
2013-03-25 15:55:00,33.78,33.84,33.77,33.8,288500.0,26.7199,26.7674,26.712,26.7357,288500.0
2013-03-26 09:30:00,33.85,34.09,33.85,34.05,117100.0,26.7753,26.9651,26.7753,26.9335,117100.0
2013-03-26 09:35:00,34.01,34.07,33.95,34.03,49600.0,26.9018,26.9493,26.8544,26.9176,49600.0
2013-03-26 09:40:00,34.03,34.08,34.03,34.06,50000.0,26.9176,26.9572,26.9176,26.9414,50000.0
2013-03-26 09:45:00,34.06,34.1,34.03,34.04,45600.0,26.9414,26.973,26.9176,26.9256,45600.0
2013-03-26 09:50:00,34.03,34.1,34.03,34.1,43900.0,26.9176,26.973,26.9176,26.973,43900.0
2013-03-26 09:55:00,34.09,34.18,34.09,34.13,58800.0,26.9651,27.0363,26.9651,26.9967,58800.0
2013-03-26 10:00:00,34.13,34.14,34.07,34.14,40800.0,26.9967,27.0047,26.9493,27.0047,40800.0
2013-03-26 10:05:00,34.14,34.15,34.09,34.15,47200.0,27.0047,27.0126,26.9651,27.0126,47200.0
2013-03-26 10:10:00,34.16,34.17,34.11,34.14,64200.0,27.0205,27.0284,26.9809,27.0047,64200.0
2013-03-26 10:15:00,34.14,34.14,34.09,34.09,33900.0,27.0047,27.0047,26.9651,26.9651,33900.0
2013-03-26 10:20:00,34.09,34.11,34.07,34.09,92800.0,26.9651,26.9809,26.9493,26.9651,92800.0
2013-03-26 10:25:00,34.1,34.11,34.06,34.08,204600.0,26.973,26.9809,26.9414,26.9572,204600.0
2013-03-26 10:30:00,34.08,34.09,34.03,34.03,121800.0,26.9572,26.9651,26.9176,26.9176,121800.0
2013-03-26 10:35:00,34.04,34.08,33.99,34.08,91900.0,26.9256,26.9572,26.886,26.9572,91900.0
2013-03-26 10:40:00,34.07,34.1,34.07,34.07,55500.0,26.9493,26.973,26.9493,26.9493,55500.0
2013-03-26 10:45:00,34.07,34.1,34.04,34.05,156400.0,26.9493,26.973,26.9256,26.9335,156400.0
2013-03-26 10:50:00,34.06,34.1,34.06,34.09,41900.0,26.9414,26.973,26.9414,26.9651,41900.0
2013-03-26 10:55:00,34.09,34.11,34.07,34.09,63800.0,26.9651,26.9809,26.9493,26.9651,63800.0
2013-03-26 11:00:00,34.1,34.1,34.07,34.08,62500.0,26.973,26.973,26.9493,26.9572,62500.0
2013-03-26 11:05:00,34.07,34.09,34.06,34.09,44700.0,26.9493,26.9651,26.9414,26.9651,44700.0
2013-03-26 11:10:00,34.08,34.1,34.05,34.05,116100.0,26.9572,26.973,26.9335,26.9335,116100.0
2013-03-26 11:15:00,34.06,34.07,34.04,34.04,23200.0,26.9414,26.9493,26.9256,26.9256,23200.0
2013-03-26 11:20:00,34.04,34.05,34.03,34.03,29100.0,26.9256,26.9335,26.9176,26.9176,29100.0
2013-03-26 11:25:00,34.03,34.05,34.02,34.03,68800.0,26.9176,26.9335,26.9097,26.9176,68800.0
2013-03-26 11:30:00,34.02,34.04,34.02,34.02,25500.0,26.9097,26.9256,26.9097,26.9097,25500.0
2013-03-26 11:35:00,34.02,34.04,34.01,34.04,21700.0,26.9097,26.9256,26.9018,26.9256,21700.0
2013-03-26 11:40:00,34.04,34.06,34.03,34.04,47400.0,26.9256,26.9414,26.9176,26.9256,47400.0
2013-03-26 11:45:00,34.05,34.05,34.02,34.04,32600.0,26.9335,26.9335,26.9097,26.9256,32600.0
2013-03-26 11:50:00,34.04,34.05,34.02,34.03,24300.0,26.9256,26.9335,26.9097,26.9176,24300.0
2013-03-26 11:55:00,34.04,34.07,34.03,34.04,55900.0,26.9256,26.9493,26.9176,26.9256,55900.0
2013-03-26 12:00:00,34.04,34.05,34.01,34.04,54300.0,26.9256,26.9335,26.9018,26.9256,54300.0
2013-03-26 12:05:00,34.03,34.06,34.03,34.06,41500.0,26.9176,26.9414,26.9176,26.9414,41500.0
2013-03-26 12:10:00,34.05,34.08,34.05,34.08,56300.0,26.9335,26.9572,26.9335,26.9572,56300.0
2013-03-26 12:15:00,34.08,34.09,34.06,34.09,70000.0,26.9572,26.9651,26.9414,26.9651,70000.0
2013-03-26 12:20:00,34.08,34.09,34.07,34.08,30600.0,26.9572,26.9651,26.9493,26.9572,30600.0
2013-03-26 12:25:00,34.08,34.09,34.07,34.08,54300.0,26.9572,26.9651,26.9493,26.9572,54300.0
2013-03-26 12:30:00,34.08,34.08,34.01,34.02,91600.0,26.9572,26.9572,26.9018,26.9097,91600.0
2013-03-26 12:35:00,34.03,34.04,34.0,34.04,44500.0,26.9176,26.9256,26.8939,26.9256,44500.0
2013-03-26 12:40:00,34.04,34.06,34.03,34.06,12800.0,26.9256,26.9414,26.9176,26.9414,12800.0
2013-03-26 12:45:00,34.06,34.08,34.05,34.08,24300.0,26.9414,26.9572,26.9335,26.9572,24300.0
2013-03-26 12:50:00,34.07,34.09,34.06,34.09,35500.0,26.9493,26.9651,26.9414,26.9651,35500.0
2013-03-26 12:55:00,34.09,34.1,34.05,34.05,34000.0,26.9651,26.973,26.9335,26.9335,34000.0
2013-03-26 13:00:00,34.05,34.07,34.05,34.07,52700.0,26.9335,26.9493,26.9335,26.9493,52700.0
2013-03-26 13:05:00,34.07,34.09,34.07,34.08,15600.0,26.9493,26.9651,26.9493,26.9572,15600.0
2013-03-26 13:10:00,34.09,34.11,34.09,34.1,51300.0,26.9651,26.9809,26.9651,26.973,51300.0
2013-03-26 13:15:00,34.1,34.11,34.08,34.11,54400.0,26.973,26.9809,26.9572,26.9809,54400.0
2013-03-26 13:20:00,34.11,34.16,34.11,34.16,91500.0,26.9809,27.0205,26.9809,27.0205,91500.0
2013-03-26 13:25:00,34.15,34.17,34.15,34.15,61800.0,27.0126,27.0284,27.0126,27.0126,61800.0
2013-03-26 13:30:00,34.15,34.16,34.14,34.15,29500.0,27.0126,27.0205,27.0047,27.0126,29500.0
2013-03-26 13:35:00,34.16,34.16,34.15,34.15,23300.0,27.0205,27.0205,27.0126,27.0126,23300.0
2013-03-26 13:40:00,34.15,34.16,34.15,34.15,34900.0,27.0126,27.0205,27.0126,27.0126,34900.0
2013-03-26 13:45:00,34.16,34.17,34.15,34.16,61100.0,27.0205,27.0284,27.0126,27.0205,61100.0
2013-03-26 13:50:00,34.17,34.19,34.16,34.19,57700.0,27.0284,27.0442,27.0205,27.0442,57700.0
2013-03-26 13:55:00,34.18,34.2,34.18,34.18,64900.0,27.0363,27.0521,27.0363,27.0363,64900.0
2013-03-26 14:00:00,34.18,34.2,34.18,34.19,38000.0,27.0363,27.0521,27.0363,27.0442,38000.0
2013-03-26 14:05:00,34.19,34.2,34.19,34.19,47400.0,27.0442,27.0521,27.0442,27.0442,47400.0
2013-03-26 14:10:00,34.2,34.2,34.19,34.19,63400.0,27.0521,27.0521,27.0442,27.0442,63400.0
2013-03-26 14:15:00,34.2,34.24,34.19,34.24,42500.0,27.0521,27.0838,27.0442,27.0838,42500.0
2013-03-26 14:20:00,34.23,34.25,34.23,34.24,41500.0,27.0758,27.0917,27.0758,27.0838,41500.0
2013-03-26 14:25:00,34.25,34.26,34.24,34.25,51900.0,27.0917,27.0996,27.0838,27.0917,51900.0
2013-03-26 14:30:00,34.25,34.26,34.25,34.25,89200.0,27.0917,27.0996,27.0917,27.0917,89200.0
2013-03-26 14:35:00,34.26,34.26,34.24,34.24,83600.0,27.0996,27.0996,27.0838,27.0838,83600.0
2013-03-26 14:40:00,34.24,34.25,34.22,34.24,76800.0,27.0838,27.0917,27.0679,27.0838,76800.0
2013-03-26 14:45:00,34.24,34.25,34.22,34.23,46400.0,27.0838,27.0917,27.0679,27.0758,46400.0
2013-03-26 14:50:00,34.23,34.23,34.22,34.23,25700.0,27.0758,27.0758,27.0679,27.0758,25700.0
2013-03-26 14:55:00,34.22,34.23,34.2,34.2,42400.0,27.0679,27.0758,27.0521,27.0521,42400.0
2013-03-26 15:00:00,34.21,34.23,34.2,34.23,66600.0,27.06,27.0758,27.0521,27.0758,66600.0
2013-03-26 15:05:00,34.23,34.24,34.22,34.23,50900.0,27.0758,27.0838,27.0679,27.0758,50900.0
2013-03-26 15:10:00,34.24,34.26,34.23,34.26,71600.0,27.0838,27.0996,27.0758,27.0996,71600.0
2013-03-26 15:15:00,34.26,34.27,34.25,34.26,90700.0,27.0996,27.1075,27.0917,27.0996,90700.0
2013-03-26 15:20:00,34.26,34.27,34.25,34.25,78500.0,27.0996,27.1075,27.0917,27.0917,78500.0
2013-03-26 15:25:00,34.25,34.29,34.25,34.27,106400.0,27.0917,27.1233,27.0917,27.1075,106400.0
2013-03-26 15:30:00,34.27,34.32,34.27,34.31,173700.0,27.1075,27.147,27.1075,27.1391,173700.0
2013-03-26 15:35:00,34.31,34.33,34.3,34.31,112200.0,27.1391,27.1549,27.1312,27.1391,112200.0
2013-03-26 15:40:00,34.32,34.35,34.31,34.34,146500.0,27.147,27.1708,27.1391,27.1629,146500.0
2013-03-26 15:45:00,34.33,34.35,34.32,34.33,259700.0,27.1549,27.1708,27.147,27.1549,259700.0
2013-03-26 15:50:00,34.33,34.34,34.31,34.33,151500.0,27.1549,27.1629,27.1391,27.1549,151500.0
2013-03-26 15:55:00,34.33,34.35,34.29,34.34,329400.0,27.1549,27.1708,27.1233,27.1629,329400.0
2013-03-27 09:30:00,34.13,34.2,34.06,34.17,233800.0,26.9967,27.0521,26.9414,27.0284,233800.0
2013-03-27 09:35:00,34.17,34.3,34.17,34.22,201700.0,27.0284,27.1312,27.0284,27.0679,201700.0
2013-03-27 09:40:00,34.22,34.25,34.2,34.23,52900.0,27.0679,27.0917,27.0521,27.0758,52900.0
2013-03-27 09:45:00,34.23,34.33,34.23,34.27,115000.0,27.0758,27.1549,27.0758,27.1075,115000.0
2013-03-27 09:50:00,34.27,34.31,34.23,34.31,60400.0,27.1075,27.1391,27.0758,27.1391,60400.0
2013-03-27 09:55:00,34.31,34.35,34.31,34.31,63700.0,27.1391,27.1708,27.1391,27.1391,63700.0
2013-03-27 10:00:00,34.31,34.34,34.29,34.32,51200.0,27.1391,27.1629,27.1233,27.147,51200.0
2013-03-27 10:05:00,34.32,34.34,34.3,34.34,127500.0,27.147,27.1629,27.1312,27.1629,127500.0
2013-03-27 10:10:00,34.34,34.35,34.29,34.33,159400.0,27.1629,27.1708,27.1233,27.1549,159400.0
2013-03-27 10:15:00,34.32,34.4,34.32,34.4,123000.0,27.147,27.2103,27.147,27.2103,123000.0
2013-03-27 10:20:00,34.4,34.46,34.39,34.46,81700.0,27.2103,27.2578,27.2024,27.2578,81700.0
2013-03-27 10:25:00,34.46,34.5,34.45,34.48,91800.0,27.2578,27.2894,27.2499,27.2736,91800.0
2013-03-27 10:30:00,34.48,34.5,34.46,34.5,93200.0,27.2736,27.2894,27.2578,27.2894,93200.0
2013-03-27 10:35:00,34.5,34.52,34.45,34.48,145000.0,27.2894,27.3052,27.2499,27.2736,145000.0
2013-03-27 10:40:00,34.49,34.59,34.48,34.57,257500.0,27.2815,27.3606,27.2736,27.3448,257500.0
2013-03-27 10:45:00,34.58,34.64,34.58,34.63,240900.0,27.3527,27.4002,27.3527,27.3922,240900.0
2013-03-27 10:50:00,34.62,34.63,34.58,34.58,112800.0,27.3843,27.3922,27.3527,27.3527,112800.0
2013-03-27 10:55:00,34.59,34.59,34.54,34.55,68900.0,27.3606,27.3606,27.3211,27.329,68900.0
2013-03-27 11:00:00,34.56,34.56,34.5,34.51,46700.0,27.3369,27.3369,27.2894,27.2973,46700.0
2013-03-27 11:05:00,34.5,34.51,34.42,34.42,88800.0,27.2894,27.2973,27.2261,27.2261,88800.0
2013-03-27 11:10:00,34.42,34.45,34.41,34.43,93900.0,27.2261,27.2499,27.2182,27.234,93900.0
2013-03-27 11:15:00,34.42,34.44,34.4,34.43,90100.0,27.2261,27.242,27.2103,27.234,90100.0
2013-03-27 11:20:00,34.42,34.43,34.41,34.43,35800.0,27.2261,27.234,27.2182,27.234,35800.0
2013-03-27 11:25:00,34.43,34.44,34.42,34.43,31800.0,27.234,27.242,27.2261,27.234,31800.0
2013-03-27 11:30:00,34.44,34.48,34.43,34.46,60600.0,27.242,27.2736,27.234,27.2578,60600.0
2013-03-27 11:35:00,34.47,34.47,34.45,34.46,37900.0,27.2657,27.2657,27.2499,27.2578,37900.0
2013-03-27 11:40:00,34.47,34.47,34.44,34.46,55200.0,27.2657,27.2657,27.242,27.2578,55200.0
2013-03-27 11:45:00,34.46,34.46,34.44,34.45,40300.0,27.2578,27.2578,27.242,27.2499,40300.0
2013-03-27 11:50:00,34.45,34.47,34.44,34.44,45800.0,27.2499,27.2657,27.242,27.242,45800.0
2013-03-27 11:55:00,34.44,34.45,34.43,34.44,33700.0,27.242,27.2499,27.234,27.242,33700.0
2013-03-27 12:00:00,34.45,34.48,34.44,34.46,41100.0,27.2499,27.2736,27.242,27.2578,41100.0
2013-03-27 12:05:00,34.46,34.47,34.45,34.46,33100.0,27.2578,27.2657,27.2499,27.2578,33100.0
2013-03-27 12:10:00,34.45,34.46,34.44,34.46,177400.0,27.2499,27.2578,27.242,27.2578,177400.0
2013-03-27 12:15:00,34.46,34.47,34.45,34.45,54000.0,27.2578,27.2657,27.2499,27.2499,54000.0
2013-03-27 12:20:00,34.45,34.47,34.45,34.47,37300.0,27.2499,27.2657,27.2499,27.2657,37300.0
2013-03-27 12:25:00,34.47,34.49,34.46,34.48,70900.0,27.2657,27.2815,27.2578,27.2736,70900.0
2013-03-27 12:30:00,34.48,34.5,34.47,34.49,75800.0,27.2736,27.2894,27.2657,27.2815,75800.0
2013-03-27 12:35:00,34.5,34.53,34.49,34.53,47300.0,27.2894,27.3131,27.2815,27.3131,47300.0
2013-03-27 12:40:00,34.52,34.54,34.52,34.54,38400.0,27.3052,27.3211,27.3052,27.3211,38400.0
2013-03-27 12:45:00,34.54,34.55,34.47,34.47,124100.0,27.3211,27.329,27.2657,27.2657,124100.0
2013-03-27 12:50:00,34.47,34.48,34.44,34.44,52100.0,27.2657,27.2736,27.242,27.242,52100.0
2013-03-27 12:55:00,34.44,34.45,34.43,34.43,36300.0,27.242,27.2499,27.234,27.234,36300.0
2013-03-27 13:00:00,34.43,34.44,34.4,34.4,79000.0,27.234,27.242,27.2103,27.2103,79000.0
2013-03-27 13:05:00,34.41,34.41,34.4,34.4,28400.0,27.2182,27.2182,27.2103,27.2103,28400.0
2013-03-27 13:10:00,34.41,34.45,34.39,34.45,147000.0,27.2182,27.2499,27.2024,27.2499,147000.0
2013-03-27 13:15:00,34.45,34.47,34.44,34.47,39400.0,27.2499,27.2657,27.242,27.2657,39400.0
2013-03-27 13:20:00,34.47,34.49,34.46,34.49,50000.0,27.2657,27.2815,27.2578,27.2815,50000.0
2013-03-27 13:25:00,34.49,34.5,34.48,34.5,41300.0,27.2815,27.2894,27.2736,27.2894,41300.0
2013-03-27 13:30:00,34.5,34.54,34.49,34.54,62900.0,27.2894,27.3211,27.2815,27.3211,62900.0
2013-03-27 13:35:00,34.54,34.56,34.53,34.56,132900.0,27.3211,27.3369,27.3131,27.3369,132900.0
2013-03-27 13:40:00,34.55,34.59,34.55,34.59,76500.0,27.329,27.3606,27.329,27.3606,76500.0
2013-03-27 13:45:00,34.58,34.6,34.58,34.59,39300.0,27.3527,27.3685,27.3527,27.3606,39300.0
2013-03-27 13:50:00,34.6,34.61,34.59,34.59,81500.0,27.3685,27.3764,27.3606,27.3606,81500.0
2013-03-27 13:55:00,34.6,34.63,34.55,34.55,553400.0,27.3685,27.3922,27.329,27.329,553400.0
2013-03-27 14:00:00,34.55,34.56,34.53,34.55,81100.0,27.329,27.3369,27.3131,27.329,81100.0
2013-03-27 14:05:00,34.56,34.56,34.53,34.53,75500.0,27.3369,27.3369,27.3131,27.3131,75500.0
2013-03-27 14:10:00,34.54,34.54,34.5,34.53,52600.0,27.3211,27.3211,27.2894,27.3131,52600.0
2013-03-27 14:15:00,34.52,34.52,34.48,34.48,82600.0,27.3052,27.3052,27.2736,27.2736,82600.0
2013-03-27 14:20:00,34.49,34.5,34.48,34.48,69600.0,27.2815,27.2894,27.2736,27.2736,69600.0
2013-03-27 14:25:00,34.48,34.53,34.48,34.53,56100.0,27.2736,27.3131,27.2736,27.3131,56100.0
2013-03-27 14:30:00,34.53,34.53,34.51,34.51,50900.0,27.3131,27.3131,27.2973,27.2973,50900.0
2013-03-27 14:35:00,34.51,34.52,34.5,34.51,49900.0,27.2973,27.3052,27.2894,27.2973,49900.0
2013-03-27 14:40:00,34.52,34.54,34.51,34.54,73500.0,27.3052,27.3211,27.2973,27.3211,73500.0
2013-03-27 14:45:00,34.53,34.54,34.52,34.54,64300.0,27.3131,27.3211,27.3052,27.3211,64300.0
2013-03-27 14:50:00,34.54,34.56,34.53,34.55,177800.0,27.3211,27.3369,27.3131,27.329,177800.0
2013-03-27 14:55:00,34.55,34.63,34.55,34.63,162600.0,27.329,27.3922,27.329,27.3922,162600.0
2013-03-27 15:00:00,34.62,34.63,34.59,34.59,101800.0,27.3843,27.3922,27.3606,27.3606,101800.0
2013-03-27 15:05:00,34.59,34.6,34.57,34.58,63700.0,27.3606,27.3685,27.3448,27.3527,63700.0
2013-03-27 15:10:00,34.57,34.58,34.55,34.55,85500.0,27.3448,27.3527,27.329,27.329,85500.0
2013-03-27 15:15:00,34.56,34.56,34.53,34.54,114400.0,27.3369,27.3369,27.3131,27.3211,114400.0
2013-03-27 15:20:00,34.55,34.56,34.53,34.55,110400.0,27.329,27.3369,27.3131,27.329,110400.0
2013-03-27 15:25:00,34.54,34.57,34.53,34.57,108200.0,27.3211,27.3448,27.3131,27.3448,108200.0
2013-03-27 15:30:00,34.57,34.58,34.56,34.58,92900.0,27.3448,27.3527,27.3369,27.3527,92900.0
2013-03-27 15:35:00,34.58,34.59,34.56,34.59,111400.0,27.3527,27.3606,27.3369,27.3606,111400.0
2013-03-27 15:40:00,34.59,34.6,34.58,34.6,64700.0,27.3606,27.3685,27.3527,27.3685,64700.0
2013-03-27 15:45:00,34.59,34.61,34.56,34.61,189100.0,27.3606,27.3764,27.3369,27.3764,189100.0
2013-03-27 15:50:00,34.61,34.62,34.59,34.6,278000.0,27.3764,27.3843,27.3606,27.3685,278000.0
2013-03-27 15:55:00,34.6,34.62,34.6,34.62,285400.0,27.3685,27.3843,27.3685,27.3843,285400.0
2013-03-28 09:30:00,34.6,34.64,34.55,34.6,190100.0,27.3685,27.4002,27.329,27.3685,190100.0
2013-03-28 09:35:00,34.6,34.65,34.57,34.61,101800.0,27.3685,27.4081,27.3448,27.3764,101800.0
2013-03-28 09:40:00,34.6,34.6,34.54,34.56,68300.0,27.3685,27.3685,27.3211,27.3369,68300.0
2013-03-28 09:45:00,34.56,34.63,34.53,34.62,71000.0,27.3369,27.3922,27.3131,27.3843,71000.0
2013-03-28 09:50:00,34.62,34.68,34.62,34.68,136900.0,27.3843,27.4318,27.3843,27.4318,136900.0
2013-03-28 09:55:00,34.68,34.68,34.6,34.63,76900.0,27.4318,27.4318,27.3685,27.3922,76900.0
2013-03-28 10:00:00,34.63,34.65,34.62,34.65,50700.0,27.3922,27.4081,27.3843,27.4081,50700.0
2013-03-28 10:05:00,34.65,34.69,34.65,34.66,70800.0,27.4081,27.4397,27.4081,27.416,70800.0
2013-03-28 10:10:00,34.66,34.69,34.66,34.69,38700.0,27.416,27.4397,27.416,27.4397,38700.0
2013-03-28 10:15:00,34.7,34.8,34.7,34.77,319700.0,27.4476,27.5267,27.4476,27.503,319700.0
2013-03-28 10:20:00,34.77,34.8,34.76,34.77,75500.0,27.503,27.5267,27.4951,27.503,75500.0
2013-03-28 10:25:00,34.77,34.84,34.77,34.84,83700.0,27.503,27.5584,27.503,27.5584,83700.0
2013-03-28 10:30:00,34.84,34.87,34.83,34.87,160800.0,27.5584,27.5821,27.5504,27.5821,160800.0
2013-03-28 10:35:00,34.86,34.87,34.8,34.8,104400.0,27.5742,27.5821,27.5267,27.5267,104400.0
2013-03-28 10:40:00,34.8,34.85,34.8,34.85,96100.0,27.5267,27.5663,27.5267,27.5663,96100.0
2013-03-28 10:45:00,34.85,34.88,34.85,34.87,236600.0,27.5663,27.59,27.5663,27.5821,236600.0
2013-03-28 10:50:00,34.86,34.9,34.84,34.9,320600.0,27.5742,27.6058,27.5584,27.6058,320600.0
2013-03-28 10:55:00,34.9,34.99,34.89,34.99,97100.0,27.6058,27.677,27.5979,27.677,97100.0
2013-03-28 11:00:00,34.99,35.01,34.97,35.0,292400.0,27.677,27.6928,27.6612,27.6849,292400.0
2013-03-28 11:05:00,35.0,35.02,34.99,35.02,132800.0,27.6849,27.7007,27.677,27.7007,132800.0
2013-03-28 11:10:00,35.02,35.03,35.0,35.03,31500.0,27.7007,27.7086,27.6849,27.7086,31500.0
2013-03-28 11:15:00,35.02,35.06,35.0,35.04,77500.0,27.7007,27.7324,27.6849,27.7166,77500.0
2013-03-28 11:20:00,35.03,35.03,35.0,35.02,34600.0,27.7086,27.7086,27.6849,27.7007,34600.0
2013-03-28 11:25:00,35.02,35.05,35.0,35.05,108100.0,27.7007,27.7245,27.6849,27.7245,108100.0
2013-03-28 11:30:00,35.05,35.09,35.03,35.05,160000.0,27.7245,27.7561,27.7086,27.7245,160000.0
2013-03-28 11:35:00,35.06,35.08,35.02,35.07,308500.0,27.7324,27.7482,27.7007,27.7403,308500.0
2013-03-28 11:40:00,35.07,35.08,35.0,35.0,46500.0,27.7403,27.7482,27.6849,27.6849,46500.0
2013-03-28 11:45:00,35.01,35.02,35.0,35.02,61800.0,27.6928,27.7007,27.6849,27.7007,61800.0
2013-03-28 11:50:00,35.01,35.04,35.0,35.04,113700.0,27.6928,27.7166,27.6849,27.7166,113700.0
2013-03-28 11:55:00,35.04,35.04,35.03,35.03,29000.0,27.7166,27.7166,27.7086,27.7086,29000.0
2013-03-28 12:00:00,35.03,35.04,35.02,35.02,78300.0,27.7086,27.7166,27.7007,27.7007,78300.0
2013-03-28 12:05:00,35.02,35.04,35.02,35.04,59400.0,27.7007,27.7166,27.7007,27.7166,59400.0
2013-03-28 12:10:00,35.04,35.07,35.03,35.07,73100.0,27.7166,27.7403,27.7086,27.7403,73100.0
2013-03-28 12:15:00,35.07,35.12,35.05,35.1,388000.0,27.7403,27.7798,27.7245,27.764,388000.0
2013-03-28 12:20:00,35.11,35.14,35.05,35.12,313600.0,27.7719,27.7957,27.7245,27.7798,313600.0
2013-03-28 12:25:00,35.12,35.12,35.06,35.1,94700.0,27.7798,27.7798,27.7324,27.764,94700.0
2013-03-28 12:30:00,35.09,35.1,35.06,35.08,51600.0,27.7561,27.764,27.7324,27.7482,51600.0
2013-03-28 12:35:00,35.07,35.08,35.02,35.02,23500.0,27.7403,27.7482,27.7007,27.7007,23500.0
2013-03-28 12:40:00,35.02,35.03,35.01,35.01,25800.0,27.7007,27.7086,27.6928,27.6928,25800.0
2013-03-28 12:45:00,35.01,35.09,35.01,35.05,102900.0,27.6928,27.7561,27.6928,27.7245,102900.0
2013-03-28 12:50:00,35.05,35.06,35.02,35.03,49700.0,27.7245,27.7324,27.7007,27.7086,49700.0
2013-03-28 12:55:00,35.03,35.04,35.02,35.03,62600.0,27.7086,27.7166,27.7007,27.7086,62600.0
2013-03-28 13:00:00,35.02,35.03,35.01,35.02,35800.0,27.7007,27.7086,27.6928,27.7007,35800.0
2013-03-28 13:05:00,35.02,35.02,35.0,35.0,23700.0,27.7007,27.7007,27.6849,27.6849,23700.0
2013-03-28 13:10:00,35.0,35.03,35.0,35.03,87100.0,27.6849,27.7086,27.6849,27.7086,87100.0
2013-03-28 13:15:00,35.03,35.03,35.01,35.03,75200.0,27.7086,27.7086,27.6928,27.7086,75200.0
2013-03-28 13:20:00,35.03,35.05,35.02,35.02,63300.0,27.7086,27.7245,27.7007,27.7007,63300.0
2013-03-28 13:25:00,35.03,35.03,35.02,35.02,34100.0,27.7086,27.7086,27.7007,27.7007,34100.0
2013-03-28 13:30:00,35.02,35.04,35.02,35.03,73400.0,27.7007,27.7166,27.7007,27.7086,73400.0
2013-03-28 13:35:00,35.02,35.03,35.01,35.01,17900.0,27.7007,27.7086,27.6928,27.6928,17900.0
2013-03-28 13:40:00,35.02,35.03,35.01,35.02,64600.0,27.7007,27.7086,27.6928,27.7007,64600.0
2013-03-28 13:45:00,35.02,35.03,35.01,35.02,84900.0,27.7007,27.7086,27.6928,27.7007,84900.0
2013-03-28 13:50:00,35.02,35.04,35.02,35.03,53000.0,27.7007,27.7166,27.7007,27.7086,53000.0
2013-03-28 13:55:00,35.03,35.04,35.0,35.04,52500.0,27.7086,27.7166,27.6849,27.7166,52500.0
2013-03-28 14:00:00,35.03,35.04,35.0,35.01,78100.0,27.7086,27.7166,27.6849,27.6928,78100.0
2013-03-28 14:05:00,35.0,35.01,35.0,35.0,76200.0,27.6849,27.6928,27.6849,27.6849,76200.0
2013-03-28 14:10:00,35.01,35.01,35.0,35.01,23400.0,27.6928,27.6928,27.6849,27.6928,23400.0
2013-03-28 14:15:00,35.01,35.02,35.0,35.01,25100.0,27.6928,27.7007,27.6849,27.6928,25100.0
2013-03-28 14:20:00,35.01,35.04,35.01,35.04,49700.0,27.6928,27.7166,27.6928,27.7166,49700.0
2013-03-28 14:25:00,35.04,35.04,35.03,35.04,33900.0,27.7166,27.7166,27.7086,27.7166,33900.0
2013-03-28 14:30:00,35.03,35.04,35.03,35.04,19400.0,27.7086,27.7166,27.7086,27.7166,19400.0
2013-03-28 14:35:00,35.03,35.05,35.01,35.05,103400.0,27.7086,27.7245,27.6928,27.7245,103400.0
2013-03-28 14:40:00,35.05,35.06,35.04,35.06,84200.0,27.7245,27.7324,27.7166,27.7324,84200.0
2013-03-28 14:45:00,35.06,35.06,35.05,35.06,30400.0,27.7324,27.7324,27.7245,27.7324,30400.0
2013-03-28 14:50:00,35.05,35.1,35.05,35.09,166100.0,27.7245,27.764,27.7245,27.7561,166100.0
2013-03-28 14:55:00,35.09,35.11,35.08,35.1,36900.0,27.7561,27.7719,27.7482,27.764,36900.0
2013-03-28 15:00:00,35.11,35.11,35.07,35.08,75300.0,27.7719,27.7719,27.7403,27.7482,75300.0
2013-03-28 15:05:00,35.07,35.08,35.05,35.06,50200.0,27.7403,27.7482,27.7245,27.7324,50200.0
2013-03-28 15:10:00,35.07,35.08,35.05,35.05,43100.0,27.7403,27.7482,27.7245,27.7245,43100.0
2013-03-28 15:15:00,35.06,35.07,35.05,35.05,65100.0,27.7324,27.7403,27.7245,27.7245,65100.0
2013-03-28 15:20:00,35.05,35.08,35.05,35.07,86800.0,27.7245,27.7482,27.7245,27.7403,86800.0
2013-03-28 15:25:00,35.07,35.12,35.06,35.12,148200.0,27.7403,27.7798,27.7324,27.7798,148200.0
2013-03-28 15:30:00,35.11,35.12,35.09,35.09,105100.0,27.7719,27.7798,27.7561,27.7561,105100.0
2013-03-28 15:35:00,35.1,35.12,35.08,35.1,144200.0,27.764,27.7798,27.7482,27.764,144200.0
2013-03-28 15:40:00,35.1,35.14,35.09,35.12,108900.0,27.764,27.7957,27.7561,27.7798,108900.0
2013-03-28 15:45:00,35.13,35.18,35.12,35.18,203000.0,27.7877,27.8273,27.7798,27.8273,203000.0
2013-03-28 15:50:00,35.17,35.27,35.16,35.25,584500.0,27.8194,27.8985,27.8115,27.8827,584500.0
2013-03-28 15:55:00,35.26,35.34,35.25,35.3,1322300.0,27.8906,27.9538,27.8827,27.9222,1322300.0
2013-04-01 09:30:00,35.18,35.2,35.07,35.08,224200.0,27.8273,27.8431,27.7403,27.7482,224200.0
2013-04-01 09:35:00,35.08,35.17,35.07,35.16,69200.0,27.7482,27.8194,27.7403,27.8115,69200.0
2013-04-01 09:40:00,35.15,35.2,35.14,35.19,67900.0,27.8036,27.8431,27.7957,27.8352,67900.0
2013-04-01 09:45:00,35.19,35.22,35.17,35.21,81300.0,27.8352,27.8589,27.8194,27.851,81300.0
2013-04-01 09:50:00,35.21,35.31,35.21,35.27,77600.0,27.851,27.9301,27.851,27.8985,77600.0
2013-04-01 09:55:00,35.27,35.28,35.22,35.23,47000.0,27.8985,27.9064,27.8589,27.8668,47000.0
2013-04-01 10:00:00,35.22,35.24,35.14,35.19,123600.0,27.8589,27.8748,27.7957,27.8352,123600.0
2013-04-01 10:05:00,35.19,35.19,35.13,35.13,77100.0,27.8352,27.8352,27.7877,27.7877,77100.0
2013-04-01 10:10:00,35.14,35.15,35.12,35.12,77000.0,27.7957,27.8036,27.7798,27.7798,77000.0
2013-04-01 10:15:00,35.12,35.13,35.1,35.1,55800.0,27.7798,27.7877,27.764,27.764,55800.0
2013-04-01 10:20:00,35.1,35.13,35.1,35.11,70500.0,27.764,27.7877,27.764,27.7719,70500.0
2013-04-01 10:25:00,35.12,35.13,35.1,35.11,36200.0,27.7798,27.7877,27.764,27.7719,36200.0
2013-04-01 10:30:00,35.12,35.12,35.09,35.09,77400.0,27.7798,27.7798,27.7561,27.7561,77400.0
2013-04-01 10:35:00,35.1,35.12,35.05,35.05,104100.0,27.764,27.7798,27.7245,27.7245,104100.0
2013-04-01 10:40:00,35.05,35.07,35.02,35.04,48600.0,27.7245,27.7403,27.7007,27.7166,48600.0
2013-04-01 10:45:00,35.04,35.05,35.02,35.04,64700.0,27.7166,27.7245,27.7007,27.7166,64700.0
2013-04-01 10:50:00,35.03,35.04,35.01,35.01,44600.0,27.7086,27.7166,27.6928,27.6928,44600.0
2013-04-01 10:55:00,35.02,35.02,34.98,35.0,67600.0,27.7007,27.7007,27.6691,27.6849,67600.0
2013-04-01 11:00:00,35.0,35.0,34.95,34.97,113900.0,27.6849,27.6849,27.6454,27.6612,113900.0
2013-04-01 11:05:00,34.97,35.03,34.96,35.02,57100.0,27.6612,27.7086,27.6533,27.7007,57100.0
2013-04-01 11:10:00,35.02,35.03,34.99,35.03,56700.0,27.7007,27.7086,27.677,27.7086,56700.0
2013-04-01 11:15:00,35.02,35.03,35.01,35.03,23900.0,27.7007,27.7086,27.6928,27.7086,23900.0
2013-04-01 11:20:00,35.02,35.03,35.0,35.02,61600.0,27.7007,27.7086,27.6849,27.7007,61600.0
2013-04-01 11:25:00,35.02,35.08,35.0,35.07,139000.0,27.7007,27.7482,27.6849,27.7403,139000.0
2013-04-01 11:30:00,35.06,35.09,35.0,35.06,101000.0,27.7324,27.7561,27.6849,27.7324,101000.0
2013-04-01 11:35:00,35.07,35.07,35.03,35.06,64700.0,27.7403,27.7403,27.7086,27.7324,64700.0
2013-04-01 11:40:00,35.06,35.06,35.05,35.05,31300.0,27.7324,27.7324,27.7245,27.7245,31300.0
2013-04-01 11:45:00,35.05,35.09,35.05,35.09,102500.0,27.7245,27.7561,27.7245,27.7561,102500.0
2013-04-01 11:50:00,35.09,35.09,35.05,35.05,58000.0,27.7561,27.7561,27.7245,27.7245,58000.0
2013-04-01 11:55:00,35.05,35.06,35.03,35.03,73200.0,27.7245,27.7324,27.7086,27.7086,73200.0
2013-04-01 12:00:00,35.02,35.03,35.0,35.0,49700.0,27.7007,27.7086,27.6849,27.6849,49700.0
2013-04-01 12:05:00,35.0,35.01,35.0,35.0,92600.0,27.6849,27.6928,27.6849,27.6849,92600.0
2013-04-01 12:10:00,35.01,35.01,34.99,35.01,138500.0,27.6928,27.6928,27.677,27.6928,138500.0
2013-04-01 12:15:00,35.01,35.01,34.99,35.0,69600.0,27.6928,27.6928,27.677,27.6849,69600.0
2013-04-01 12:20:00,35.0,35.01,34.99,35.01,98200.0,27.6849,27.6928,27.677,27.6928,98200.0
2013-04-01 12:25:00,35.0,35.03,35.0,35.03,17200.0,27.6849,27.7086,27.6849,27.7086,17200.0
2013-04-01 12:30:00,35.03,35.05,35.01,35.04,55100.0,27.7086,27.7245,27.6928,27.7166,55100.0
2013-04-01 12:35:00,35.04,35.08,35.04,35.06,21400.0,27.7166,27.7482,27.7166,27.7324,21400.0
2013-04-01 12:40:00,35.06,35.08,35.06,35.06,28700.0,27.7324,27.7482,27.7324,27.7324,28700.0
2013-04-01 12:45:00,35.06,35.08,35.06,35.07,31200.0,27.7324,27.7482,27.7324,27.7403,31200.0
2013-04-01 12:50:00,35.07,35.09,35.07,35.08,42500.0,27.7403,27.7561,27.7403,27.7482,42500.0
2013-04-01 12:55:00,35.07,35.09,35.06,35.09,32200.0,27.7403,27.7561,27.7324,27.7561,32200.0
2013-04-01 13:00:00,35.08,35.09,35.08,35.08,37500.0,27.7482,27.7561,27.7482,27.7482,37500.0
2013-04-01 13:05:00,35.08,35.1,35.08,35.09,37000.0,27.7482,27.764,27.7482,27.7561,37000.0
2013-04-01 13:10:00,35.09,35.1,35.08,35.09,37100.0,27.7561,27.764,27.7482,27.7561,37100.0
2013-04-01 13:15:00,35.08,35.09,35.08,35.08,10700.0,27.7482,27.7561,27.7482,27.7482,10700.0
2013-04-01 13:20:00,35.09,35.1,35.08,35.1,35300.0,27.7561,27.764,27.7482,27.764,35300.0
2013-04-01 13:25:00,35.09,35.14,35.09,35.12,43400.0,27.7561,27.7957,27.7561,27.7798,43400.0
2013-04-01 13:30:00,35.12,35.13,35.1,35.1,28000.0,27.7798,27.7877,27.764,27.764,28000.0
2013-04-01 13:35:00,35.1,35.11,35.08,35.09,36300.0,27.764,27.7719,27.7482,27.7561,36300.0
2013-04-01 13:40:00,35.08,35.09,35.06,35.06,48000.0,27.7482,27.7561,27.7324,27.7324,48000.0
2013-04-01 13:45:00,35.06,35.12,35.06,35.12,80600.0,27.7324,27.7798,27.7324,27.7798,80600.0
2013-04-01 13:50:00,35.11,35.19,35.11,35.17,61500.0,27.7719,27.8352,27.7719,27.8194,61500.0
2013-04-01 13:55:00,35.18,35.2,35.15,35.2,115900.0,27.8273,27.8431,27.8036,27.8431,115900.0
2013-04-01 14:00:00,35.19,35.22,35.18,35.2,170300.0,27.8352,27.8589,27.8273,27.8431,170300.0
2013-04-01 14:05:00,35.19,35.2,35.19,35.2,41400.0,27.8352,27.8431,27.8352,27.8431,41400.0
2013-04-01 14:10:00,35.2,35.2,35.19,35.19,71700.0,27.8431,27.8431,27.8352,27.8352,71700.0
2013-04-01 14:15:00,35.19,35.2,35.19,35.19,26700.0,27.8352,27.8431,27.8352,27.8352,26700.0
2013-04-01 14:20:00,35.19,35.25,35.19,35.19,101000.0,27.8352,27.8827,27.8352,27.8352,101000.0
2013-04-01 14:25:00,35.2,35.23,35.19,35.22,48300.0,27.8431,27.8668,27.8352,27.8589,48300.0
2013-04-01 14:30:00,35.22,35.22,35.2,35.21,83000.0,27.8589,27.8589,27.8431,27.851,83000.0
2013-04-01 14:35:00,35.2,35.22,35.2,35.2,61100.0,27.8431,27.8589,27.8431,27.8431,61100.0
2013-04-01 14:40:00,35.2,35.22,35.2,35.21,44200.0,27.8431,27.8589,27.8431,27.851,44200.0
2013-04-01 14:45:00,35.21,35.25,35.2,35.24,65300.0,27.851,27.8827,27.8431,27.8748,65300.0
2013-04-01 14:50:00,35.24,35.29,35.24,35.26,92400.0,27.8748,27.9143,27.8748,27.8906,92400.0
2013-04-01 14:55:00,35.25,35.29,35.24,35.24,71800.0,27.8827,27.9143,27.8748,27.8748,71800.0
2013-04-01 15:00:00,35.24,35.25,35.2,35.2,51100.0,27.8748,27.8827,27.8431,27.8431,51100.0
2013-04-01 15:05:00,35.2,35.23,35.2,35.21,60100.0,27.8431,27.8668,27.8431,27.851,60100.0
2013-04-01 15:10:00,35.21,35.22,35.19,35.19,75700.0,27.851,27.8589,27.8352,27.8352,75700.0
2013-04-01 15:15:00,35.2,35.2,35.14,35.14,67000.0,27.8431,27.8431,27.7957,27.7957,67000.0
2013-04-01 15:20:00,35.14,35.21,35.14,35.2,76300.0,27.7957,27.851,27.7957,27.8431,76300.0
2013-04-01 15:25:00,35.2,35.21,35.19,35.2,85100.0,27.8431,27.851,27.8352,27.8431,85100.0
2013-04-01 15:30:00,35.2,35.22,35.19,35.22,125100.0,27.8431,27.8589,27.8352,27.8589,125100.0
2013-04-01 15:35:00,35.22,35.23,35.2,35.23,87300.0,27.8589,27.8668,27.8431,27.8668,87300.0
2013-04-01 15:40:00,35.23,35.28,35.2,35.28,125600.0,27.8668,27.9064,27.8431,27.9064,125600.0
2013-04-01 15:45:00,35.27,35.31,35.25,35.28,140800.0,27.8985,27.9301,27.8827,27.9064,140800.0
2013-04-01 15:50:00,35.29,35.31,35.26,35.27,126600.0,27.9143,27.9301,27.8906,27.8985,126600.0
2013-04-01 15:55:00,35.27,35.31,35.25,35.3,237900.0,27.8985,27.9301,27.8827,27.9222,237900.0
2013-04-02 09:30:00,35.45,35.5,35.34,35.49,154300.0,28.0409,28.0804,27.9538,28.0725,154300.0
2013-04-02 09:35:00,35.49,35.56,35.48,35.54,159700.0,28.0725,28.1279,28.0646,28.112,159700.0
2013-04-02 09:40:00,35.55,35.67,35.55,35.59,156100.0,28.12,28.2149,28.12,28.1516,156100.0
2013-04-02 09:45:00,35.58,35.66,35.57,35.62,83000.0,28.1437,28.207,28.1358,28.1753,83000.0
2013-04-02 09:50:00,35.62,35.65,35.57,35.57,71800.0,28.1753,28.1991,28.1358,28.1358,71800.0
2013-04-02 09:55:00,35.58,35.59,35.51,35.52,56000.0,28.1437,28.1516,28.0883,28.0962,56000.0
2013-04-02 10:00:00,35.52,35.6,35.52,35.6,106200.0,28.0962,28.1595,28.0962,28.1595,106200.0
2013-04-02 10:05:00,35.59,35.62,35.58,35.61,76100.0,28.1516,28.1753,28.1437,28.1674,76100.0
2013-04-02 10:10:00,35.6,35.64,35.6,35.61,68600.0,28.1595,28.1911,28.1595,28.1674,68600.0
2013-04-02 10:15:00,35.61,35.62,35.59,35.61,73100.0,28.1674,28.1753,28.1516,28.1674,73100.0
2013-04-02 10:20:00,35.61,35.66,35.61,35.66,37600.0,28.1674,28.207,28.1674,28.207,37600.0
2013-04-02 10:25:00,35.66,35.68,35.65,35.66,73300.0,28.207,28.2228,28.1991,28.207,73300.0
2013-04-02 10:30:00,35.66,35.66,35.62,35.65,69300.0,28.207,28.207,28.1753,28.1991,69300.0
2013-04-02 10:35:00,35.65,35.67,35.64,35.66,58000.0,28.1991,28.2149,28.1911,28.207,58000.0
2013-04-02 10:40:00,35.66,35.69,35.65,35.67,89600.0,28.207,28.2307,28.1991,28.2149,89600.0
2013-04-02 10:45:00,35.67,35.69,35.64,35.65,133700.0,28.2149,28.2307,28.1911,28.1991,133700.0
2013-04-02 10:50:00,35.64,35.71,35.64,35.69,136200.0,28.1911,28.2465,28.1911,28.2307,136200.0
2013-04-02 10:55:00,35.69,35.69,35.68,35.69,33900.0,28.2307,28.2307,28.2228,28.2307,33900.0
2013-04-02 11:00:00,35.69,35.77,35.69,35.76,137100.0,28.2307,28.294,28.2307,28.2861,137100.0
2013-04-02 11:05:00,35.76,35.83,35.76,35.83,174300.0,28.2861,28.3414,28.2861,28.3414,174300.0
2013-04-02 11:10:00,35.83,35.85,35.81,35.84,114600.0,28.3414,28.3573,28.3256,28.3493,114600.0
2013-04-02 11:15:00,35.83,35.86,35.83,35.86,96800.0,28.3414,28.3652,28.3414,28.3652,96800.0
2013-04-02 11:20:00,35.85,35.9,35.85,35.88,102000.0,28.3573,28.3968,28.3573,28.381,102000.0
2013-04-02 11:25:00,35.88,35.89,35.85,35.86,55200.0,28.381,28.3889,28.3573,28.3652,55200.0
2013-04-02 11:30:00,35.85,35.86,35.85,35.86,53100.0,28.3573,28.3652,28.3573,28.3652,53100.0
2013-04-02 11:35:00,35.85,35.86,35.84,35.84,72300.0,28.3573,28.3652,28.3493,28.3493,72300.0
2013-04-02 11:40:00,35.84,35.88,35.82,35.85,169800.0,28.3493,28.381,28.3335,28.3573,169800.0
2013-04-02 11:45:00,35.84,35.88,35.84,35.86,74000.0,28.3493,28.381,28.3493,28.3652,74000.0
2013-04-02 11:50:00,35.87,35.87,35.86,35.87,34300.0,28.3731,28.3731,28.3652,28.3731,34300.0
2013-04-02 11:55:00,35.86,35.88,35.86,35.87,57000.0,28.3652,28.381,28.3652,28.3731,57000.0
2013-04-02 12:00:00,35.86,35.87,35.84,35.87,288500.0,28.3652,28.3731,28.3493,28.3731,288500.0
2013-04-02 12:05:00,35.87,35.89,35.86,35.89,53000.0,28.3731,28.3889,28.3652,28.3889,53000.0
2013-04-02 12:10:00,35.89,35.9,35.88,35.88,47500.0,28.3889,28.3968,28.381,28.381,47500.0
2013-04-02 12:15:00,35.89,35.89,35.88,35.89,34400.0,28.3889,28.3889,28.381,28.3889,34400.0
2013-04-02 12:20:00,35.88,35.89,35.88,35.89,44700.0,28.381,28.3889,28.381,28.3889,44700.0
2013-04-02 12:25:00,35.89,35.89,35.88,35.88,33800.0,28.3889,28.3889,28.381,28.381,33800.0
2013-04-02 12:30:00,35.88,35.89,35.86,35.87,68200.0,28.381,28.3889,28.3652,28.3731,68200.0
2013-04-02 12:35:00,35.86,35.87,35.86,35.87,24900.0,28.3652,28.3731,28.3652,28.3731,24900.0
2013-04-02 12:40:00,35.86,35.87,35.86,35.87,1022200.0,28.3652,28.3731,28.3652,28.3731,1022200.0
2013-04-02 12:45:00,35.87,35.99,35.86,35.97,733500.0,28.3731,28.468,28.3652,28.4522,733500.0
2013-04-02 12:50:00,35.98,35.99,35.94,35.94,140000.0,28.4601,28.468,28.4284,28.4284,140000.0
2013-04-02 12:55:00,35.94,35.95,35.94,35.95,78700.0,28.4284,28.4364,28.4284,28.4364,78700.0
2013-04-02 13:00:00,35.95,35.95,35.92,35.92,98400.0,28.4364,28.4364,28.4126,28.4126,98400.0
2013-04-02 13:05:00,35.93,35.93,35.89,35.9,64500.0,28.4205,28.4205,28.3889,28.3968,64500.0
2013-04-02 13:10:00,35.89,35.9,35.84,35.86,131800.0,28.3889,28.3968,28.3493,28.3652,131800.0
2013-04-02 13:15:00,35.87,35.88,35.86,35.86,70400.0,28.3731,28.381,28.3652,28.3652,70400.0
2013-04-02 13:20:00,35.86,35.87,35.84,35.86,54800.0,28.3652,28.3731,28.3493,28.3652,54800.0
2013-04-02 13:25:00,35.86,35.89,35.85,35.87,92300.0,28.3652,28.3889,28.3573,28.3731,92300.0
2013-04-02 13:30:00,35.87,35.96,35.86,35.96,83600.0,28.3731,28.4443,28.3652,28.4443,83600.0
2013-04-02 13:35:00,35.96,35.99,35.94,35.97,120800.0,28.4443,28.468,28.4284,28.4522,120800.0
2013-04-02 13:40:00,35.97,36.03,35.96,36.0,318900.0,28.4522,28.4996,28.4443,28.4759,318900.0
2013-04-02 13:45:00,36.0,36.03,35.99,36.01,77500.0,28.4759,28.4996,28.468,28.4838,77500.0
2013-04-02 13:50:00,36.01,36.02,36.0,36.02,56900.0,28.4838,28.4917,28.4759,28.4917,56900.0
2013-04-02 13:55:00,36.01,36.02,35.99,36.0,58000.0,28.4838,28.4917,28.468,28.4759,58000.0
2013-04-02 14:00:00,36.01,36.01,36.0,36.01,208000.0,28.4838,28.4838,28.4759,28.4838,208000.0
2013-04-02 14:05:00,36.01,36.02,36.0,36.02,69400.0,28.4838,28.4917,28.4759,28.4917,69400.0
2013-04-02 14:10:00,36.02,36.03,36.01,36.01,86600.0,28.4917,28.4996,28.4838,28.4838,86600.0
2013-04-02 14:15:00,36.01,36.02,36.01,36.02,33800.0,28.4838,28.4917,28.4838,28.4917,33800.0
2013-04-02 14:20:00,36.01,36.03,36.01,36.02,72300.0,28.4838,28.4996,28.4838,28.4917,72300.0
2013-04-02 14:25:00,36.03,36.03,36.01,36.01,40600.0,28.4996,28.4996,28.4838,28.4838,40600.0
2013-04-02 14:30:00,36.01,36.02,36.0,36.0,68100.0,28.4838,28.4917,28.4759,28.4759,68100.0
2013-04-02 14:35:00,36.0,36.05,35.99,36.05,130400.0,28.4759,28.5155,28.468,28.5155,130400.0
2013-04-02 14:40:00,36.04,36.04,36.0,36.0,245600.0,28.5075,28.5075,28.4759,28.4759,245600.0
2013-04-02 14:45:00,36.01,36.02,35.99,36.01,134900.0,28.4838,28.4917,28.468,28.4838,134900.0
2013-04-02 14:50:00,36.0,36.03,36.0,36.01,186700.0,28.4759,28.4996,28.4759,28.4838,186700.0
2013-04-02 14:55:00,36.01,36.02,36.01,36.02,32300.0,28.4838,28.4917,28.4838,28.4917,32300.0
2013-04-02 15:00:00,36.01,36.03,36.01,36.01,108200.0,28.4838,28.4996,28.4838,28.4838,108200.0
2013-04-02 15:05:00,36.02,36.03,36.01,36.02,87000.0,28.4917,28.4996,28.4838,28.4917,87000.0
2013-04-02 15:10:00,36.01,36.03,36.01,36.02,92800.0,28.4838,28.4996,28.4838,28.4917,92800.0
2013-04-02 15:15:00,36.03,36.04,36.02,36.02,79400.0,28.4996,28.5075,28.4917,28.4917,79400.0
2013-04-02 15:20:00,36.03,36.05,36.02,36.04,200400.0,28.4996,28.5155,28.4917,28.5075,200400.0
2013-04-02 15:25:00,36.04,36.09,36.03,36.08,134000.0,28.5075,28.5471,28.4996,28.5392,134000.0
2013-04-02 15:30:00,36.08,36.15,36.07,36.15,173800.0,28.5392,28.5946,28.5313,28.5946,173800.0
2013-04-02 15:35:00,36.15,36.15,36.11,36.11,135200.0,28.5946,28.5946,28.5629,28.5629,135200.0
2013-04-02 15:40:00,36.11,36.12,36.0,36.01,174600.0,28.5629,28.5708,28.4759,28.4838,174600.0
2013-04-02 15:45:00,36.01,36.07,36.0,36.07,141700.0,28.4838,28.5313,28.4759,28.5313,141700.0
2013-04-02 15:50:00,36.07,36.09,36.06,36.07,182500.0,28.5313,28.5471,28.5234,28.5313,182500.0
2013-04-02 15:55:00,36.06,36.13,36.05,36.11,381200.0,28.5234,28.5787,28.5155,28.5629,381200.0
2013-04-03 09:30:00,36.13,36.39,36.12,36.32,176400.0,28.5787,28.7844,28.5708,28.729,176400.0
2013-04-03 09:35:00,36.34,36.36,36.15,36.29,120700.0,28.7448,28.7607,28.5946,28.7053,120700.0
2013-04-03 09:40:00,36.28,36.32,36.22,36.26,95700.0,28.6974,28.729,28.6499,28.6816,95700.0
2013-04-03 09:45:00,36.25,36.27,36.24,36.26,93000.0,28.6737,28.6895,28.6657,28.6816,93000.0
2013-04-03 09:50:00,36.26,36.31,36.25,36.27,161900.0,28.6816,28.7211,28.6737,28.6895,161900.0
2013-04-03 09:55:00,36.27,36.29,36.25,36.25,82800.0,28.6895,28.7053,28.6737,28.6737,82800.0
2013-04-03 10:00:00,36.25,36.26,36.14,36.14,169100.0,28.6737,28.6816,28.5866,28.5866,169100.0
2013-04-03 10:05:00,36.14,36.15,36.03,36.06,227800.0,28.5866,28.5946,28.4996,28.5234,227800.0
2013-04-03 10:10:00,36.06,36.11,36.04,36.06,96400.0,28.5234,28.5629,28.5075,28.5234,96400.0
2013-04-03 10:15:00,36.06,36.09,35.99,36.01,145600.0,28.5234,28.5471,28.468,28.4838,145600.0
2013-04-03 10:20:00,36.0,36.04,35.98,36.0,118500.0,28.4759,28.5075,28.4601,28.4759,118500.0
2013-04-03 10:25:00,36.0,36.04,35.99,36.03,110800.0,28.4759,28.5075,28.468,28.4996,110800.0
2013-04-03 10:30:00,36.03,36.04,36.0,36.0,65900.0,28.4996,28.5075,28.4759,28.4759,65900.0
2013-04-03 10:35:00,36.01,36.04,35.98,36.04,180000.0,28.4838,28.5075,28.4601,28.5075,180000.0
2013-04-03 10:40:00,36.03,36.04,36.0,36.0,88600.0,28.4996,28.5075,28.4759,28.4759,88600.0
2013-04-03 10:45:00,36.0,36.04,35.99,36.0,132000.0,28.4759,28.5075,28.468,28.4759,132000.0
2013-04-03 10:50:00,36.01,36.05,35.99,36.05,129100.0,28.4838,28.5155,28.468,28.5155,129100.0
2013-04-03 10:55:00,36.04,36.04,35.99,36.0,105500.0,28.5075,28.5075,28.468,28.4759,105500.0
2013-04-03 11:00:00,36.0,36.01,35.99,36.0,359300.0,28.4759,28.4838,28.468,28.4759,359300.0
2013-04-03 11:05:00,36.0,36.01,35.95,35.96,133200.0,28.4759,28.4838,28.4364,28.4443,133200.0
2013-04-03 11:10:00,35.96,36.01,35.95,36.0,84600.0,28.4443,28.4838,28.4364,28.4759,84600.0
2013-04-03 11:15:00,36.0,36.01,35.95,35.95,98200.0,28.4759,28.4838,28.4364,28.4364,98200.0
2013-04-03 11:20:00,35.95,35.98,35.95,35.97,76600.0,28.4364,28.4601,28.4364,28.4522,76600.0
2013-04-03 11:25:00,35.96,35.97,35.95,35.95,43600.0,28.4443,28.4522,28.4364,28.4364,43600.0
2013-04-03 11:30:00,35.95,35.96,35.94,35.95,103900.0,28.4364,28.4443,28.4284,28.4364,103900.0
2013-04-03 11:35:00,35.95,35.96,35.95,35.95,21100.0,28.4364,28.4443,28.4364,28.4364,21100.0
2013-04-03 11:40:00,35.95,35.96,35.94,35.95,89100.0,28.4364,28.4443,28.4284,28.4364,89100.0
2013-04-03 11:45:00,35.95,36.01,35.94,36.0,159600.0,28.4364,28.4838,28.4284,28.4759,159600.0
2013-04-03 11:50:00,36.0,36.03,35.98,36.02,96900.0,28.4759,28.4996,28.4601,28.4917,96900.0
2013-04-03 11:55:00,36.02,36.02,35.99,36.01,119700.0,28.4917,28.4917,28.468,28.4838,119700.0
2013-04-03 12:00:00,36.01,36.01,35.97,35.97,84300.0,28.4838,28.4838,28.4522,28.4522,84300.0
2013-04-03 12:05:00,35.98,35.98,35.95,35.96,88100.0,28.4601,28.4601,28.4364,28.4443,88100.0
2013-04-03 12:10:00,35.96,36.0,35.96,35.98,55600.0,28.4443,28.4759,28.4443,28.4601,55600.0
2013-04-03 12:15:00,35.98,35.98,35.95,35.95,62200.0,28.4601,28.4601,28.4364,28.4364,62200.0
2013-04-03 12:20:00,35.95,35.97,35.95,35.95,145600.0,28.4364,28.4522,28.4364,28.4364,145600.0
2013-04-03 12:25:00,35.95,35.96,35.9,35.9,216700.0,28.4364,28.4443,28.3968,28.3968,216700.0
2013-04-03 12:30:00,35.91,35.96,35.91,35.96,62100.0,28.4047,28.4443,28.4047,28.4443,62100.0
2013-04-03 12:35:00,35.95,35.99,35.95,35.95,156300.0,28.4364,28.468,28.4364,28.4364,156300.0
2013-04-03 12:40:00,35.95,35.96,35.94,35.95,90300.0,28.4364,28.4443,28.4284,28.4364,90300.0
2013-04-03 12:45:00,35.96,35.98,35.94,35.97,92500.0,28.4443,28.4601,28.4284,28.4522,92500.0
2013-04-03 12:50:00,35.96,35.99,35.96,35.97,47700.0,28.4443,28.468,28.4443,28.4522,47700.0
2013-04-03 12:55:00,35.97,35.98,35.97,35.97,29200.0,28.4522,28.4601,28.4522,28.4522,29200.0
2013-04-03 13:00:00,35.97,36.01,35.96,36.0,76200.0,28.4522,28.4838,28.4443,28.4759,76200.0
2013-04-03 13:05:00,36.0,36.03,35.99,36.02,50500.0,28.4759,28.4996,28.468,28.4917,50500.0
2013-04-03 13:10:00,36.03,36.03,36.0,36.0,34400.0,28.4996,28.4996,28.4759,28.4759,34400.0
2013-04-03 13:15:00,36.0,36.04,36.0,36.04,45400.0,28.4759,28.5075,28.4759,28.5075,45400.0
2013-04-03 13:20:00,36.04,36.08,36.03,36.08,82200.0,28.5075,28.5392,28.4996,28.5392,82200.0
2013-04-03 13:25:00,36.07,36.1,36.07,36.07,62300.0,28.5313,28.555,28.5313,28.5313,62300.0
2013-04-03 13:30:00,36.07,36.08,36.0,36.0,43400.0,28.5313,28.5392,28.4759,28.4759,43400.0
2013-04-03 13:35:00,36.0,36.02,35.97,35.97,55700.0,28.4759,28.4917,28.4522,28.4522,55700.0
2013-04-03 13:40:00,35.97,35.98,35.96,35.97,67000.0,28.4522,28.4601,28.4443,28.4522,67000.0
2013-04-03 13:45:00,35.97,35.98,35.97,35.97,33100.0,28.4522,28.4601,28.4522,28.4522,33100.0
2013-04-03 13:50:00,35.97,35.99,35.95,35.99,132100.0,28.4522,28.468,28.4364,28.468,132100.0
2013-04-03 13:55:00,35.98,36.01,35.96,35.96,87000.0,28.4601,28.4838,28.4443,28.4443,87000.0
2013-04-03 14:00:00,35.95,36.0,35.95,35.99,79800.0,28.4364,28.4759,28.4364,28.468,79800.0
2013-04-03 14:05:00,35.99,36.05,35.99,36.04,82800.0,28.468,28.5155,28.468,28.5075,82800.0
2013-04-03 14:10:00,36.05,36.08,36.03,36.05,75200.0,28.5155,28.5392,28.4996,28.5155,75200.0
2013-04-03 14:15:00,36.05,36.06,36.03,36.04,43600.0,28.5155,28.5234,28.4996,28.5075,43600.0
2013-04-03 14:20:00,36.03,36.08,36.03,36.06,151400.0,28.4996,28.5392,28.4996,28.5234,151400.0
2013-04-03 14:25:00,36.06,36.08,36.06,36.08,49700.0,28.5234,28.5392,28.5234,28.5392,49700.0
2013-04-03 14:30:00,36.08,36.1,36.06,36.09,70400.0,28.5392,28.555,28.5234,28.5471,70400.0
2013-04-03 14:35:00,36.09,36.12,36.09,36.11,60900.0,28.5471,28.5708,28.5471,28.5629,60900.0
2013-04-03 14:40:00,36.12,36.16,36.11,36.16,61300.0,28.5708,28.6025,28.5629,28.6025,61300.0
2013-04-03 14:45:00,36.16,36.19,36.15,36.19,40700.0,28.6025,28.6262,28.5946,28.6262,40700.0
2013-04-03 14:50:00,36.19,36.19,36.15,36.16,90500.0,28.6262,28.6262,28.5946,28.6025,90500.0
2013-04-03 14:55:00,36.16,36.2,36.16,36.2,77000.0,28.6025,28.6341,28.6025,28.6341,77000.0
2013-04-03 15:00:00,36.2,36.2,36.18,36.2,118900.0,28.6341,28.6341,28.6183,28.6341,118900.0
2013-04-03 15:05:00,36.2,36.2,36.19,36.19,84300.0,28.6341,28.6341,28.6262,28.6262,84300.0
2013-04-03 15:10:00,36.19,36.22,36.18,36.22,150100.0,28.6262,28.6499,28.6183,28.6499,150100.0
2013-04-03 15:15:00,36.21,36.22,36.2,36.2,80300.0,28.642,28.6499,28.6341,28.6341,80300.0
2013-04-03 15:20:00,36.2,36.23,36.19,36.21,133400.0,28.6341,28.6578,28.6262,28.642,133400.0
2013-04-03 15:25:00,36.22,36.26,36.21,36.26,111000.0,28.6499,28.6816,28.642,28.6816,111000.0
2013-04-03 15:30:00,36.26,36.26,36.21,36.24,281900.0,28.6816,28.6816,28.642,28.6657,281900.0
2013-04-03 15:35:00,36.23,36.24,36.2,36.22,177300.0,28.6578,28.6657,28.6341,28.6499,177300.0
2013-04-03 15:40:00,36.22,36.33,36.21,36.3,340600.0,28.6499,28.7369,28.642,28.7132,340600.0
2013-04-03 15:45:00,36.31,36.32,36.28,36.3,269400.0,28.7211,28.729,28.6974,28.7132,269400.0
2013-04-03 15:50:00,36.3,36.37,36.3,36.36,370800.0,28.7132,28.7686,28.7132,28.7607,370800.0
2013-04-03 15:55:00,36.36,36.38,36.32,36.32,468500.0,28.7607,28.7765,28.729,28.729,468500.0
2013-04-04 09:30:00,36.52,36.68,36.45,36.6,352800.0,28.8872,29.0138,28.8319,28.9505,352800.0
2013-04-04 09:35:00,36.6,36.64,36.48,36.63,240300.0,28.9505,28.9821,28.8556,28.9742,240300.0
2013-04-04 09:40:00,36.63,36.79,36.62,36.77,159500.0,28.9742,29.1008,28.9663,29.085,159500.0
2013-04-04 09:45:00,36.75,36.8,36.73,36.8,117400.0,29.0692,29.1087,29.0533,29.1087,117400.0
2013-04-04 09:50:00,36.8,36.88,36.75,36.79,157300.0,29.1087,29.172,29.0692,29.1008,157300.0
2013-04-04 09:55:00,36.78,36.79,36.71,36.72,70600.0,29.0929,29.1008,29.0375,29.0454,70600.0
2013-04-04 10:00:00,36.73,36.88,36.73,36.85,78200.0,29.0533,29.172,29.0533,29.1483,78200.0
2013-04-04 10:05:00,36.85,36.89,36.81,36.81,89300.0,29.1483,29.1799,29.1166,29.1166,89300.0
2013-04-04 10:10:00,36.82,36.82,36.74,36.75,57500.0,29.1245,29.1245,29.0612,29.0692,57500.0
2013-04-04 10:15:00,36.75,36.75,36.68,36.68,63900.0,29.0692,29.0692,29.0138,29.0138,63900.0
2013-04-04 10:20:00,36.68,36.69,36.66,36.66,33900.0,29.0138,29.0217,28.998,28.998,33900.0
2013-04-04 10:25:00,36.66,36.71,36.5,36.51,174700.0,28.998,29.0375,28.8714,28.8793,174700.0
2013-04-04 10:30:00,36.51,36.58,36.51,36.56,150700.0,28.8793,28.9347,28.8793,28.9189,150700.0
2013-04-04 10:35:00,36.56,36.58,36.55,36.56,66700.0,28.9189,28.9347,28.911,28.9189,66700.0
2013-04-04 10:40:00,36.57,36.69,36.56,36.66,81800.0,28.9268,29.0217,28.9189,28.998,81800.0
2013-04-04 10:45:00,36.66,36.66,36.58,36.58,69800.0,28.998,28.998,28.9347,28.9347,69800.0
2013-04-04 10:50:00,36.58,36.68,36.58,36.59,117800.0,28.9347,29.0138,28.9347,28.9426,117800.0
2013-04-04 10:55:00,36.59,36.6,36.52,36.56,100900.0,28.9426,28.9505,28.8872,28.9189,100900.0
2013-04-04 11:00:00,36.55,36.59,36.55,36.55,130100.0,28.911,28.9426,28.911,28.911,130100.0
2013-04-04 11:05:00,36.55,36.57,36.54,36.55,93400.0,28.911,28.9268,28.903,28.911,93400.0
2013-04-04 11:10:00,36.55,36.59,36.54,36.55,85900.0,28.911,28.9426,28.903,28.911,85900.0
2013-04-04 11:15:00,36.55,36.57,36.52,36.55,66100.0,28.911,28.9268,28.8872,28.911,66100.0
2013-04-04 11:20:00,36.55,36.59,36.55,36.57,49600.0,28.911,28.9426,28.911,28.9268,49600.0
2013-04-04 11:25:00,36.58,36.59,36.53,36.56,72000.0,28.9347,28.9426,28.8951,28.9189,72000.0
2013-04-04 11:30:00,36.56,36.57,36.49,36.49,105600.0,28.9189,28.9268,28.8635,28.8635,105600.0
2013-04-04 11:35:00,36.5,36.52,36.49,36.5,78500.0,28.8714,28.8872,28.8635,28.8714,78500.0
2013-04-04 11:40:00,36.5,36.51,36.49,36.51,41400.0,28.8714,28.8793,28.8635,28.8793,41400.0
2013-04-04 11:45:00,36.51,36.52,36.5,36.52,46300.0,28.8793,28.8872,28.8714,28.8872,46300.0
2013-04-04 11:50:00,36.51,36.56,36.51,36.56,64900.0,28.8793,28.9189,28.8793,28.9189,64900.0
2013-04-04 11:55:00,36.57,36.59,36.56,36.56,71700.0,28.9268,28.9426,28.9189,28.9189,71700.0
2013-04-04 12:00:00,36.57,36.59,36.55,36.57,104800.0,28.9268,28.9426,28.911,28.9268,104800.0
2013-04-04 12:05:00,36.57,36.59,36.51,36.53,94100.0,28.9268,28.9426,28.8793,28.8951,94100.0
2013-04-04 12:10:00,36.54,36.6,36.53,36.59,109000.0,28.903,28.9505,28.8951,28.9426,109000.0
2013-04-04 12:15:00,36.59,36.63,36.58,36.58,69700.0,28.9426,28.9742,28.9347,28.9347,69700.0
2013-04-04 12:20:00,36.59,36.59,36.53,36.53,36500.0,28.9426,28.9426,28.8951,28.8951,36500.0
2013-04-04 12:25:00,36.53,36.53,36.49,36.5,33100.0,28.8951,28.8951,28.8635,28.8714,33100.0
2013-04-04 12:30:00,36.48,36.49,36.47,36.48,69200.0,28.8556,28.8635,28.8477,28.8556,69200.0
2013-04-04 12:35:00,36.48,36.52,36.48,36.52,42500.0,28.8556,28.8872,28.8556,28.8872,42500.0
2013-04-04 12:40:00,36.52,36.53,36.51,36.52,35100.0,28.8872,28.8951,28.8793,28.8872,35100.0
2013-04-04 12:45:00,36.53,36.57,36.52,36.56,47600.0,28.8951,28.9268,28.8872,28.9189,47600.0
2013-04-04 12:50:00,36.57,36.57,36.52,36.53,34100.0,28.9268,28.9268,28.8872,28.8951,34100.0
2013-04-04 12:55:00,36.54,36.54,36.5,36.53,46500.0,28.903,28.903,28.8714,28.8951,46500.0
2013-04-04 13:00:00,36.52,36.52,36.49,36.5,28000.0,28.8872,28.8872,28.8635,28.8714,28000.0
2013-04-04 13:05:00,36.5,36.51,36.49,36.49,43000.0,28.8714,28.8793,28.8635,28.8635,43000.0
2013-04-04 13:10:00,36.49,36.49,36.45,36.46,45900.0,28.8635,28.8635,28.8319,28.8398,45900.0
2013-04-04 13:15:00,36.47,36.47,36.45,36.45,42800.0,28.8477,28.8477,28.8319,28.8319,42800.0
2013-04-04 13:20:00,36.46,36.48,36.45,36.47,50600.0,28.8398,28.8556,28.8319,28.8477,50600.0
2013-04-04 13:25:00,36.46,36.5,36.46,36.5,30100.0,28.8398,28.8714,28.8398,28.8714,30100.0
2013-04-04 13:30:00,36.49,36.51,36.48,36.48,45700.0,28.8635,28.8793,28.8556,28.8556,45700.0
2013-04-04 13:35:00,36.49,36.53,36.48,36.51,54000.0,28.8635,28.8951,28.8556,28.8793,54000.0
2013-04-04 13:40:00,36.51,36.55,36.51,36.52,66500.0,28.8793,28.911,28.8793,28.8872,66500.0
2013-04-04 13:45:00,36.52,36.54,36.51,36.53,52800.0,28.8872,28.903,28.8793,28.8951,52800.0
2013-04-04 13:50:00,36.52,36.54,36.52,36.54,36400.0,28.8872,28.903,28.8872,28.903,36400.0
2013-04-04 13:55:00,36.53,36.55,36.53,36.53,66700.0,28.8951,28.911,28.8951,28.8951,66700.0
2013-04-04 14:00:00,36.53,36.54,36.52,36.54,172800.0,28.8951,28.903,28.8872,28.903,172800.0
2013-04-04 14:05:00,36.53,36.57,36.53,36.56,76300.0,28.8951,28.9268,28.8951,28.9189,76300.0
2013-04-04 14:10:00,36.56,36.57,36.54,36.55,101800.0,28.9189,28.9268,28.903,28.911,101800.0
2013-04-04 14:15:00,36.55,36.59,36.54,36.58,91700.0,28.911,28.9426,28.903,28.9347,91700.0
2013-04-04 14:20:00,36.57,36.61,36.55,36.6,62300.0,28.9268,28.9584,28.911,28.9505,62300.0
2013-04-04 14:25:00,36.61,36.62,36.59,36.61,56400.0,28.9584,28.9663,28.9426,28.9584,56400.0
2013-04-04 14:30:00,36.62,36.64,36.62,36.64,38300.0,28.9663,28.9821,28.9663,28.9821,38300.0
2013-04-04 14:35:00,36.63,36.64,36.61,36.62,67500.0,28.9742,28.9821,28.9584,28.9663,67500.0
2013-04-04 14:40:00,36.61,36.64,36.61,36.62,54700.0,28.9584,28.9821,28.9584,28.9663,54700.0
2013-04-04 14:45:00,36.62,36.65,36.62,36.64,73400.0,28.9663,28.9901,28.9663,28.9821,73400.0
2013-04-04 14:50:00,36.64,36.64,36.62,36.63,54900.0,28.9821,28.9821,28.9663,28.9742,54900.0
2013-04-04 14:55:00,36.62,36.63,36.61,36.61,47500.0,28.9663,28.9742,28.9584,28.9584,47500.0
2013-04-04 15:00:00,36.61,36.65,36.61,36.65,119500.0,28.9584,28.9901,28.9584,28.9901,119500.0
2013-04-04 15:05:00,36.63,36.64,36.62,36.63,62700.0,28.9742,28.9821,28.9663,28.9742,62700.0
2013-04-04 15:10:00,36.63,36.7,36.63,36.69,95100.0,28.9742,29.0296,28.9742,29.0217,95100.0
2013-04-04 15:15:00,36.69,36.7,36.68,36.7,117900.0,29.0217,29.0296,29.0138,29.0296,117900.0
2013-04-04 15:20:00,36.7,36.7,36.66,36.68,98800.0,29.0296,29.0296,28.998,29.0138,98800.0
2013-04-04 15:25:00,36.67,36.68,36.65,36.66,58800.0,29.0059,29.0138,28.9901,28.998,58800.0
2013-04-04 15:30:00,36.65,36.66,36.65,36.66,46100.0,28.9901,28.998,28.9901,28.998,46100.0
2013-04-04 15:35:00,36.66,36.68,36.63,36.64,132200.0,28.998,29.0138,28.9742,28.9821,132200.0
2013-04-04 15:40:00,36.64,36.68,36.63,36.68,109600.0,28.9821,29.0138,28.9742,29.0138,109600.0
2013-04-04 15:45:00,36.68,36.7,36.66,36.66,181500.0,29.0138,29.0296,28.998,28.998,181500.0
2013-04-04 15:50:00,36.67,36.69,36.66,36.69,163600.0,29.0059,29.0217,28.998,29.0217,163600.0
2013-04-04 15:55:00,36.69,36.7,36.66,36.68,451700.0,29.0217,29.0296,28.998,29.0138,451700.0
2013-04-05 09:30:00,36.37,36.55,36.27,36.29,175000.0,28.7686,28.911,28.6895,28.7053,175000.0
2013-04-05 09:35:00,36.28,36.42,36.28,36.41,110800.0,28.6974,28.8081,28.6974,28.8002,110800.0
2013-04-05 09:40:00,36.4,36.46,36.39,36.43,82000.0,28.7923,28.8398,28.7844,28.816,82000.0
2013-04-05 09:45:00,36.43,36.47,36.42,36.43,134900.0,28.816,28.8477,28.8081,28.816,134900.0
2013-04-05 09:50:00,36.43,36.44,36.33,36.34,120600.0,28.816,28.8239,28.7369,28.7448,120600.0
2013-04-05 09:55:00,36.34,36.35,36.28,36.28,70200.0,28.7448,28.7528,28.6974,28.6974,70200.0
2013-04-05 10:00:00,36.28,36.29,36.19,36.27,152200.0,28.6974,28.7053,28.6262,28.6895,152200.0
2013-04-05 10:05:00,36.27,36.39,36.27,36.38,311400.0,28.6895,28.7844,28.6895,28.7765,311400.0
2013-04-05 10:10:00,36.38,36.39,36.28,36.29,60900.0,28.7765,28.7844,28.6974,28.7053,60900.0
2013-04-05 10:15:00,36.28,36.35,36.27,36.34,121400.0,28.6974,28.7528,28.6895,28.7448,121400.0
2013-04-05 10:20:00,36.35,36.39,36.34,36.34,92900.0,28.7528,28.7844,28.7448,28.7448,92900.0
2013-04-05 10:25:00,36.35,36.4,36.34,36.4,136900.0,28.7528,28.7923,28.7448,28.7923,136900.0
2013-04-05 10:30:00,36.4,36.46,36.35,36.35,96500.0,28.7923,28.8398,28.7528,28.7528,96500.0
2013-04-05 10:35:00,36.35,36.4,36.34,36.39,171500.0,28.7528,28.7923,28.7448,28.7844,171500.0
2013-04-05 10:40:00,36.39,36.39,36.3,36.32,106100.0,28.7844,28.7844,28.7132,28.729,106100.0
2013-04-05 10:45:00,36.32,36.37,36.3,36.36,76400.0,28.729,28.7686,28.7132,28.7607,76400.0
2013-04-05 10:50:00,36.37,36.39,36.34,36.35,64200.0,28.7686,28.7844,28.7448,28.7528,64200.0
2013-04-05 10:55:00,36.36,36.37,36.31,36.32,68000.0,28.7607,28.7686,28.7211,28.729,68000.0
2013-04-05 11:00:00,36.31,36.4,36.3,36.4,167600.0,28.7211,28.7923,28.7132,28.7923,167600.0
2013-04-05 11:05:00,36.4,36.41,36.34,36.35,114300.0,28.7923,28.8002,28.7448,28.7528,114300.0
2013-04-05 11:10:00,36.34,36.37,36.32,36.32,61600.0,28.7448,28.7686,28.729,28.729,61600.0
2013-04-05 11:15:00,36.32,36.32,36.3,36.31,121600.0,28.729,28.729,28.7132,28.7211,121600.0
2013-04-05 11:20:00,36.3,36.35,36.3,36.35,168700.0,28.7132,28.7528,28.7132,28.7528,168700.0
2013-04-05 11:25:00,36.35,36.36,36.34,36.34,195100.0,28.7528,28.7607,28.7448,28.7448,195100.0
2013-04-05 11:30:00,36.35,36.35,36.33,36.33,81800.0,28.7528,28.7528,28.7369,28.7369,81800.0
2013-04-05 11:35:00,36.34,36.34,36.3,36.31,76100.0,28.7448,28.7448,28.7132,28.7211,76100.0
2013-04-05 11:40:00,36.3,36.31,36.28,36.31,280700.0,28.7132,28.7211,28.6974,28.7211,280700.0
2013-04-05 11:45:00,36.3,36.31,36.3,36.3,60500.0,28.7132,28.7211,28.7132,28.7132,60500.0
2013-04-05 11:50:00,36.3,36.3,36.28,36.29,76500.0,28.7132,28.7132,28.6974,28.7053,76500.0
2013-04-05 11:55:00,36.29,36.3,36.26,36.28,66300.0,28.7053,28.7132,28.6816,28.6974,66300.0
2013-04-05 12:00:00,36.27,36.3,36.24,36.3,102200.0,28.6895,28.7132,28.6657,28.7132,102200.0
2013-04-05 12:05:00,36.29,36.3,36.29,36.29,107500.0,28.7053,28.7132,28.7053,28.7053,107500.0
2013-04-05 12:10:00,36.3,36.3,36.27,36.28,71900.0,28.7132,28.7132,28.6895,28.6974,71900.0
2013-04-05 12:15:00,36.28,36.29,36.27,36.27,111800.0,28.6974,28.7053,28.6895,28.6895,111800.0
2013-04-05 12:20:00,36.28,36.28,36.23,36.24,65600.0,28.6974,28.6974,28.6578,28.6657,65600.0
2013-04-05 12:25:00,36.24,36.24,36.19,36.2,61800.0,28.6657,28.6657,28.6262,28.6341,61800.0
2013-04-05 12:30:00,36.21,36.23,36.2,36.21,49100.0,28.642,28.6578,28.6341,28.642,49100.0
2013-04-05 12:35:00,36.22,36.23,36.2,36.23,86800.0,28.6499,28.6578,28.6341,28.6578,86800.0
2013-04-05 12:40:00,36.23,36.26,36.23,36.25,47000.0,28.6578,28.6816,28.6578,28.6737,47000.0
2013-04-05 12:45:00,36.25,36.31,36.24,36.27,44700.0,28.6737,28.7211,28.6657,28.6895,44700.0
2013-04-05 12:50:00,36.27,36.3,36.26,36.29,73100.0,28.6895,28.7132,28.6816,28.7053,73100.0
2013-04-05 12:55:00,36.28,36.28,36.23,36.24,52600.0,28.6974,28.6974,28.6578,28.6657,52600.0
2013-04-05 13:00:00,36.24,36.24,36.22,36.22,16500.0,28.6657,28.6657,28.6499,28.6499,16500.0
2013-04-05 13:05:00,36.23,36.26,36.22,36.26,41800.0,28.6578,28.6816,28.6499,28.6816,41800.0
2013-04-05 13:10:00,36.26,36.27,36.25,36.27,92100.0,28.6816,28.6895,28.6737,28.6895,92100.0
2013-04-05 13:15:00,36.27,36.32,36.27,36.32,56800.0,28.6895,28.729,28.6895,28.729,56800.0
2013-04-05 13:20:00,36.32,36.34,36.32,36.33,55900.0,28.729,28.7448,28.729,28.7369,55900.0
2013-04-05 13:25:00,36.33,36.34,36.32,36.32,37400.0,28.7369,28.7448,28.729,28.729,37400.0
2013-04-05 13:30:00,36.32,36.35,36.31,36.31,47100.0,28.729,28.7528,28.7211,28.7211,47100.0
2013-04-05 13:35:00,36.3,36.34,36.3,36.33,76400.0,28.7132,28.7448,28.7132,28.7369,76400.0
2013-04-05 13:40:00,36.33,36.36,36.32,36.33,45600.0,28.7369,28.7607,28.729,28.7369,45600.0
2013-04-05 13:45:00,36.34,36.34,36.29,36.34,51100.0,28.7448,28.7448,28.7053,28.7448,51100.0
2013-04-05 13:50:00,36.34,36.36,36.33,36.35,47000.0,28.7448,28.7607,28.7369,28.7528,47000.0
2013-04-05 13:55:00,36.35,36.36,36.32,36.33,39400.0,28.7528,28.7607,28.729,28.7369,39400.0
2013-04-05 14:00:00,36.33,36.34,36.3,36.3,41500.0,28.7369,28.7448,28.7132,28.7132,41500.0
2013-04-05 14:05:00,36.3,36.31,36.29,36.3,119600.0,28.7132,28.7211,28.7053,28.7132,119600.0
2013-04-05 14:10:00,36.3,36.33,36.3,36.32,64000.0,28.7132,28.7369,28.7132,28.729,64000.0
2013-04-05 14:15:00,36.32,36.36,36.31,36.35,42500.0,28.729,28.7607,28.7211,28.7528,42500.0
2013-04-05 14:20:00,36.35,36.36,36.33,36.36,47200.0,28.7528,28.7607,28.7369,28.7607,47200.0
2013-04-05 14:25:00,36.35,36.36,36.34,36.35,41100.0,28.7528,28.7607,28.7448,28.7528,41100.0
2013-04-05 14:30:00,36.35,36.36,36.33,36.36,56700.0,28.7528,28.7607,28.7369,28.7607,56700.0
2013-04-05 14:35:00,36.35,36.39,36.35,36.36,63100.0,28.7528,28.7844,28.7528,28.7607,63100.0
2013-04-05 14:40:00,36.37,36.37,36.34,36.34,62400.0,28.7686,28.7686,28.7448,28.7448,62400.0
2013-04-05 14:45:00,36.35,36.38,36.33,36.36,79700.0,28.7528,28.7765,28.7369,28.7607,79700.0
2013-04-05 14:50:00,36.36,36.36,36.34,36.34,72300.0,28.7607,28.7607,28.7448,28.7448,72300.0
2013-04-05 14:55:00,36.34,36.37,36.34,36.35,76800.0,28.7448,28.7686,28.7448,28.7528,76800.0
2013-04-05 15:00:00,36.36,36.38,36.35,36.37,72000.0,28.7607,28.7765,28.7528,28.7686,72000.0
2013-04-05 15:05:00,36.37,36.37,36.33,36.34,82700.0,28.7686,28.7686,28.7369,28.7448,82700.0
2013-04-05 15:10:00,36.33,36.35,36.33,36.35,50900.0,28.7369,28.7528,28.7369,28.7528,50900.0
2013-04-05 15:15:00,36.34,36.35,36.33,36.34,80000.0,28.7448,28.7528,28.7369,28.7448,80000.0
2013-04-05 15:20:00,36.34,36.34,36.32,36.34,109900.0,28.7448,28.7448,28.729,28.7448,109900.0
2013-04-05 15:25:00,36.34,36.34,36.3,36.3,114800.0,28.7448,28.7448,28.7132,28.7132,114800.0
2013-04-05 15:30:00,36.31,36.31,36.27,36.3,74400.0,28.7211,28.7211,28.6895,28.7132,74400.0
2013-04-05 15:35:00,36.3,36.33,36.29,36.33,112700.0,28.7132,28.7369,28.7053,28.7369,112700.0
2013-04-05 15:40:00,36.32,36.38,36.32,36.36,150600.0,28.729,28.7765,28.729,28.7607,150600.0
2013-04-05 15:45:00,36.36,36.36,36.32,36.34,180800.0,28.7607,28.7607,28.729,28.7448,180800.0
2013-04-05 15:50:00,36.34,36.34,36.29,36.3,231300.0,28.7448,28.7448,28.7053,28.7132,231300.0
2013-04-05 15:55:00,36.3,36.34,36.3,36.32,369700.0,28.7132,28.7448,28.7132,28.729,369700.0
2013-04-08 09:30:00,36.31,36.34,36.2,36.2,179000.0,28.7211,28.7448,28.6341,28.6341,179000.0
2013-04-08 09:35:00,36.22,36.22,36.02,36.04,68400.0,28.6499,28.6499,28.4917,28.5075,68400.0
2013-04-08 09:40:00,36.05,36.07,35.93,35.94,100000.0,28.5155,28.5313,28.4205,28.4284,100000.0
2013-04-08 09:45:00,35.94,36.06,35.94,36.03,129500.0,28.4284,28.5234,28.4284,28.4996,129500.0
2013-04-08 09:50:00,36.02,36.05,35.99,36.03,108000.0,28.4917,28.5155,28.468,28.4996,108000.0
2013-04-08 09:55:00,36.03,36.08,36.02,36.07,69800.0,28.4996,28.5392,28.4917,28.5313,69800.0
2013-04-08 10:00:00,36.06,36.17,36.06,36.15,72400.0,28.5234,28.6104,28.5234,28.5946,72400.0
2013-04-08 10:05:00,36.14,36.17,36.11,36.15,130700.0,28.5866,28.6104,28.5629,28.5946,130700.0
2013-04-08 10:10:00,36.15,36.17,36.04,36.08,167300.0,28.5946,28.6104,28.5075,28.5392,167300.0
2013-04-08 10:15:00,36.08,36.09,36.02,36.03,112600.0,28.5392,28.5471,28.4917,28.4996,112600.0
2013-04-08 10:20:00,36.03,36.05,36.01,36.04,210800.0,28.4996,28.5155,28.4838,28.5075,210800.0
2013-04-08 10:25:00,36.03,36.11,36.03,36.11,84000.0,28.4996,28.5629,28.4996,28.5629,84000.0
2013-04-08 10:30:00,36.11,36.12,36.07,36.1,106800.0,28.5629,28.5708,28.5313,28.555,106800.0
2013-04-08 10:35:00,36.11,36.14,36.1,36.14,32600.0,28.5629,28.5866,28.555,28.5866,32600.0
2013-04-08 10:40:00,36.14,36.17,36.11,36.17,51100.0,28.5866,28.6104,28.5629,28.6104,51100.0
2013-04-08 10:45:00,36.16,36.23,36.16,36.22,76900.0,28.6025,28.6578,28.6025,28.6499,76900.0
2013-04-08 10:50:00,36.22,36.25,36.2,36.25,88500.0,28.6499,28.6737,28.6341,28.6737,88500.0
2013-04-08 10:55:00,36.25,36.29,36.24,36.29,90700.0,28.6737,28.7053,28.6657,28.7053,90700.0
2013-04-08 11:00:00,36.28,36.29,36.23,36.26,90000.0,28.6974,28.7053,28.6578,28.6816,90000.0
2013-04-08 11:05:00,36.26,36.29,36.25,36.28,48200.0,28.6816,28.7053,28.6737,28.6974,48200.0
2013-04-08 11:10:00,36.29,36.3,36.28,36.29,18100.0,28.7053,28.7132,28.6974,28.7053,18100.0
2013-04-08 11:15:00,36.3,36.3,36.24,36.26,66100.0,28.7132,28.7132,28.6657,28.6816,66100.0
2013-04-08 11:20:00,36.25,36.29,36.25,36.28,24900.0,28.6737,28.7053,28.6737,28.6974,24900.0
2013-04-08 11:25:00,36.29,36.3,36.25,36.27,36700.0,28.7053,28.7132,28.6737,28.6895,36700.0
2013-04-08 11:30:00,36.26,36.3,36.26,36.28,43400.0,28.6816,28.7132,28.6816,28.6974,43400.0
2013-04-08 11:35:00,36.28,36.31,36.27,36.3,71500.0,28.6974,28.7211,28.6895,28.7132,71500.0
2013-04-08 11:40:00,36.31,36.32,36.29,36.29,58800.0,28.7211,28.729,28.7053,28.7053,58800.0
2013-04-08 11:45:00,36.29,36.32,36.29,36.3,43100.0,28.7053,28.729,28.7053,28.7132,43100.0
2013-04-08 11:50:00,36.3,36.32,36.27,36.27,66900.0,28.7132,28.729,28.6895,28.6895,66900.0
2013-04-08 11:55:00,36.27,36.3,36.27,36.27,41000.0,28.6895,28.7132,28.6895,28.6895,41000.0
2013-04-08 12:00:00,36.28,36.28,36.24,36.28,74700.0,28.6974,28.6974,28.6657,28.6974,74700.0
2013-04-08 12:05:00,36.28,36.28,36.27,36.28,28000.0,28.6974,28.6974,28.6895,28.6974,28000.0
2013-04-08 12:10:00,36.28,36.28,36.26,36.27,47800.0,28.6974,28.6974,28.6816,28.6895,47800.0
2013-04-08 12:15:00,36.26,36.29,36.26,36.28,43800.0,28.6816,28.7053,28.6816,28.6974,43800.0
2013-04-08 12:20:00,36.27,36.28,36.25,36.27,40900.0,28.6895,28.6974,28.6737,28.6895,40900.0
2013-04-08 12:25:00,36.27,36.3,36.26,36.29,33300.0,28.6895,28.7132,28.6816,28.7053,33300.0
2013-04-08 12:30:00,36.3,36.33,36.29,36.33,37000.0,28.7132,28.7369,28.7053,28.7369,37000.0
2013-04-08 12:35:00,36.33,36.34,36.32,36.34,26900.0,28.7369,28.7448,28.729,28.7448,26900.0
2013-04-08 12:40:00,36.34,36.37,36.33,36.35,44400.0,28.7448,28.7686,28.7369,28.7528,44400.0
2013-04-08 12:45:00,36.36,36.36,36.34,36.34,28900.0,28.7607,28.7607,28.7448,28.7448,28900.0
2013-04-08 12:50:00,36.34,36.34,36.33,36.34,26800.0,28.7448,28.7448,28.7369,28.7448,26800.0
2013-04-08 12:55:00,36.34,36.34,36.33,36.33,6500.0,28.7448,28.7448,28.7369,28.7369,6500.0
2013-04-08 13:00:00,36.33,36.36,36.33,36.36,26700.0,28.7369,28.7607,28.7369,28.7607,26700.0
2013-04-08 13:05:00,36.35,36.36,36.33,36.33,47600.0,28.7528,28.7607,28.7369,28.7369,47600.0
2013-04-08 13:10:00,36.32,36.36,36.31,36.36,53500.0,28.729,28.7607,28.7211,28.7607,53500.0
2013-04-08 13:15:00,36.36,36.36,36.35,36.35,8600.0,28.7607,28.7607,28.7528,28.7528,8600.0
2013-04-08 13:20:00,36.36,36.36,36.33,36.33,32000.0,28.7607,28.7607,28.7369,28.7369,32000.0
2013-04-08 13:25:00,36.34,36.36,36.33,36.36,47000.0,28.7448,28.7607,28.7369,28.7607,47000.0
2013-04-08 13:30:00,36.36,36.36,36.34,36.34,22500.0,28.7607,28.7607,28.7448,28.7448,22500.0
2013-04-08 13:35:00,36.35,36.35,36.33,36.34,26600.0,28.7528,28.7528,28.7369,28.7448,26600.0
2013-04-08 13:40:00,36.34,36.39,36.33,36.39,49600.0,28.7448,28.7844,28.7369,28.7844,49600.0
2013-04-08 13:45:00,36.39,36.43,36.38,36.43,72100.0,28.7844,28.816,28.7765,28.816,72100.0
2013-04-08 13:50:00,36.42,36.45,36.41,36.44,71800.0,28.8081,28.8319,28.8002,28.8239,71800.0
2013-04-08 13:55:00,36.43,36.45,36.43,36.44,20700.0,28.816,28.8319,28.816,28.8239,20700.0
2013-04-08 14:00:00,36.45,36.47,36.44,36.46,90300.0,28.8319,28.8477,28.8239,28.8398,90300.0
2013-04-08 14:05:00,36.47,36.47,36.45,36.46,69800.0,28.8477,28.8477,28.8319,28.8398,69800.0
2013-04-08 14:10:00,36.46,36.5,36.45,36.49,53600.0,28.8398,28.8714,28.8319,28.8635,53600.0
2013-04-08 14:15:00,36.49,36.49,36.48,36.48,33600.0,28.8635,28.8635,28.8556,28.8556,33600.0
2013-04-08 14:20:00,36.48,36.49,36.46,36.47,46800.0,28.8556,28.8635,28.8398,28.8477,46800.0
2013-04-08 14:25:00,36.46,36.49,36.46,36.49,38900.0,28.8398,28.8635,28.8398,28.8635,38900.0
2013-04-08 14:30:00,36.49,36.49,36.48,36.48,27500.0,28.8635,28.8635,28.8556,28.8556,27500.0
2013-04-08 14:35:00,36.48,36.49,36.48,36.49,19200.0,28.8556,28.8635,28.8556,28.8635,19200.0
2013-04-08 14:40:00,36.48,36.5,36.48,36.48,40100.0,28.8556,28.8714,28.8556,28.8556,40100.0
2013-04-08 14:45:00,36.48,36.5,36.46,36.46,79900.0,28.8556,28.8714,28.8398,28.8398,79900.0
2013-04-08 14:50:00,36.46,36.47,36.44,36.47,74400.0,28.8398,28.8477,28.8239,28.8477,74400.0
2013-04-08 14:55:00,36.47,36.48,36.44,36.45,76300.0,28.8477,28.8556,28.8239,28.8319,76300.0
2013-04-08 15:00:00,36.45,36.45,36.44,36.44,28500.0,28.8319,28.8319,28.8239,28.8239,28500.0
2013-04-08 15:05:00,36.44,36.45,36.43,36.43,55600.0,28.8239,28.8319,28.816,28.816,55600.0
2013-04-08 15:10:00,36.43,36.47,36.43,36.46,62700.0,28.816,28.8477,28.816,28.8398,62700.0
2013-04-08 15:15:00,36.47,36.47,36.45,36.46,54200.0,28.8477,28.8477,28.8319,28.8398,54200.0
2013-04-08 15:20:00,36.46,36.47,36.45,36.47,38500.0,28.8398,28.8477,28.8319,28.8477,38500.0
2013-04-08 15:25:00,36.47,36.5,36.46,36.48,75700.0,28.8477,28.8714,28.8398,28.8556,75700.0
2013-04-08 15:30:00,36.48,36.5,36.47,36.49,77000.0,28.8556,28.8714,28.8477,28.8635,77000.0
2013-04-08 15:35:00,36.48,36.5,36.47,36.49,77700.0,28.8556,28.8714,28.8477,28.8635,77700.0
2013-04-08 15:40:00,36.49,36.51,36.48,36.5,58300.0,28.8635,28.8793,28.8556,28.8714,58300.0
2013-04-08 15:45:00,36.51,36.53,36.5,36.52,124700.0,28.8793,28.8951,28.8714,28.8872,124700.0
2013-04-08 15:50:00,36.52,36.54,36.49,36.49,180100.0,28.8872,28.903,28.8635,28.8635,180100.0
2013-04-08 15:55:00,36.5,36.55,36.46,36.54,288100.0,28.8714,28.911,28.8398,28.903,288100.0
2013-04-09 09:30:00,36.56,36.67,36.56,36.66,113800.0,28.9189,29.0059,28.9189,28.998,113800.0
2013-04-09 09:35:00,36.67,36.67,36.56,36.58,33900.0,29.0059,29.0059,28.9189,28.9347,33900.0
2013-04-09 09:40:00,36.57,36.58,36.53,36.55,23900.0,28.9268,28.9347,28.8951,28.911,23900.0
2013-04-09 09:45:00,36.54,36.55,36.51,36.52,32300.0,28.903,28.911,28.8793,28.8872,32300.0
2013-04-09 09:50:00,36.52,36.53,36.44,36.45,55500.0,28.8872,28.8951,28.8239,28.8319,55500.0
2013-04-09 09:55:00,36.45,36.45,36.4,36.41,58300.0,28.8319,28.8319,28.7923,28.8002,58300.0
2013-04-09 10:00:00,36.41,36.46,36.41,36.41,82500.0,28.8002,28.8398,28.8002,28.8002,82500.0
2013-04-09 10:05:00,36.42,36.47,36.42,36.44,56900.0,28.8081,28.8477,28.8081,28.8239,56900.0
2013-04-09 10:10:00,36.44,36.49,36.44,36.48,67400.0,28.8239,28.8635,28.8239,28.8556,67400.0
2013-04-09 10:15:00,36.48,36.54,36.46,36.47,85500.0,28.8556,28.903,28.8398,28.8477,85500.0
2013-04-09 10:20:00,36.47,36.5,36.46,36.48,58800.0,28.8477,28.8714,28.8398,28.8556,58800.0
2013-04-09 10:25:00,36.48,36.53,36.48,36.52,81600.0,28.8556,28.8951,28.8556,28.8872,81600.0
2013-04-09 10:30:00,36.52,36.54,36.5,36.52,65000.0,28.8872,28.903,28.8714,28.8872,65000.0
2013-04-09 10:35:00,36.52,36.57,36.52,36.56,42600.0,28.8872,28.9268,28.8872,28.9189,42600.0
2013-04-09 10:40:00,36.56,36.58,36.55,36.58,63500.0,28.9189,28.9347,28.911,28.9347,63500.0
2013-04-09 10:45:00,36.58,36.6,36.56,36.6,55300.0,28.9347,28.9505,28.9189,28.9505,55300.0
2013-04-09 10:50:00,36.6,36.6,36.56,36.59,46400.0,28.9505,28.9505,28.9189,28.9426,46400.0
2013-04-09 10:55:00,36.58,36.61,36.58,36.58,75400.0,28.9347,28.9584,28.9347,28.9347,75400.0
2013-04-09 11:00:00,36.58,36.59,36.55,36.56,97800.0,28.9347,28.9426,28.911,28.9189,97800.0
2013-04-09 11:05:00,36.56,36.57,36.52,36.54,66900.0,28.9189,28.9268,28.8872,28.903,66900.0
2013-04-09 11:10:00,36.54,36.57,36.53,36.54,50700.0,28.903,28.9268,28.8951,28.903,50700.0
2013-04-09 11:15:00,36.52,36.54,36.49,36.49,59200.0,28.8872,28.903,28.8635,28.8635,59200.0
2013-04-09 11:20:00,36.49,36.53,36.49,36.52,62700.0,28.8635,28.8951,28.8635,28.8872,62700.0
2013-04-09 11:25:00,36.51,36.55,36.51,36.55,38000.0,28.8793,28.911,28.8793,28.911,38000.0
2013-04-09 11:30:00,36.55,36.57,36.53,36.54,54900.0,28.911,28.9268,28.8951,28.903,54900.0
2013-04-09 11:35:00,36.54,36.57,36.53,36.53,46200.0,28.903,28.9268,28.8951,28.8951,46200.0
2013-04-09 11:40:00,36.54,36.57,36.53,36.53,43300.0,28.903,28.9268,28.8951,28.8951,43300.0
2013-04-09 11:45:00,36.54,36.56,36.53,36.55,33300.0,28.903,28.9189,28.8951,28.911,33300.0
2013-04-09 11:50:00,36.55,36.56,36.54,36.54,30100.0,28.911,28.9189,28.903,28.903,30100.0
2013-04-09 11:55:00,36.54,36.58,36.54,36.56,58900.0,28.903,28.9347,28.903,28.9189,58900.0
2013-04-09 12:00:00,36.56,36.56,36.54,36.55,15400.0,28.9189,28.9189,28.903,28.911,15400.0
2013-04-09 12:05:00,36.54,36.55,36.52,36.52,40400.0,28.903,28.911,28.8872,28.8872,40400.0
2013-04-09 12:10:00,36.53,36.55,36.52,36.55,23700.0,28.8951,28.911,28.8872,28.911,23700.0
2013-04-09 12:15:00,36.55,36.59,36.54,36.59,29400.0,28.911,28.9426,28.903,28.9426,29400.0
2013-04-09 12:20:00,36.59,36.6,36.58,36.59,30500.0,28.9426,28.9505,28.9347,28.9426,30500.0
2013-04-09 12:25:00,36.6,36.61,36.59,36.61,21700.0,28.9505,28.9584,28.9426,28.9584,21700.0
2013-04-09 12:30:00,36.61,36.65,36.61,36.64,57400.0,28.9584,28.9901,28.9584,28.9821,57400.0
2013-04-09 12:35:00,36.64,36.66,36.63,36.66,28600.0,28.9821,28.998,28.9742,28.998,28600.0
2013-04-09 12:40:00,36.66,36.66,36.64,36.64,20300.0,28.998,28.998,28.9821,28.9821,20300.0
2013-04-09 12:45:00,36.65,36.69,36.65,36.67,32700.0,28.9901,29.0217,28.9901,29.0059,32700.0
2013-04-09 12:50:00,36.66,36.69,36.66,36.67,28500.0,28.998,29.0217,28.998,29.0059,28500.0
2013-04-09 12:55:00,36.68,36.7,36.67,36.69,27500.0,29.0138,29.0296,29.0059,29.0217,27500.0
2013-04-09 13:00:00,36.68,36.72,36.68,36.7,47100.0,29.0138,29.0454,29.0138,29.0296,47100.0
2013-04-09 13:05:00,36.7,36.7,36.66,36.69,33600.0,29.0296,29.0296,28.998,29.0217,33600.0
2013-04-09 13:10:00,36.69,36.7,36.66,36.67,55000.0,29.0217,29.0296,28.998,29.0059,55000.0
2013-04-09 13:15:00,36.67,36.71,36.66,36.71,52700.0,29.0059,29.0375,28.998,29.0375,52700.0
2013-04-09 13:20:00,36.7,36.71,36.69,36.7,53600.0,29.0296,29.0375,29.0217,29.0296,53600.0
2013-04-09 13:25:00,36.7,36.71,36.69,36.7,46300.0,29.0296,29.0375,29.0217,29.0296,46300.0
2013-04-09 13:30:00,36.7,36.73,36.7,36.72,47000.0,29.0296,29.0533,29.0296,29.0454,47000.0
2013-04-09 13:35:00,36.72,36.72,36.69,36.7,51100.0,29.0454,29.0454,29.0217,29.0296,51100.0
2013-04-09 13:40:00,36.7,36.7,36.68,36.69,54700.0,29.0296,29.0296,29.0138,29.0217,54700.0
2013-04-09 13:45:00,36.69,36.72,36.69,36.69,31900.0,29.0217,29.0454,29.0217,29.0217,31900.0
2013-04-09 13:50:00,36.7,36.7,36.66,36.68,37200.0,29.0296,29.0296,28.998,29.0138,37200.0
2013-04-09 13:55:00,36.68,36.68,36.67,36.68,36100.0,29.0138,29.0138,29.0059,29.0138,36100.0
2013-04-09 14:00:00,36.68,36.72,36.67,36.67,59900.0,29.0138,29.0454,29.0059,29.0059,59900.0
2013-04-09 14:05:00,36.67,36.68,36.66,36.67,35800.0,29.0059,29.0138,28.998,29.0059,35800.0
2013-04-09 14:10:00,36.68,36.68,36.64,36.64,84800.0,29.0138,29.0138,28.9821,28.9821,84800.0
2013-04-09 14:15:00,36.64,36.65,36.62,36.62,61200.0,28.9821,28.9901,28.9663,28.9663,61200.0
2013-04-09 14:20:00,36.62,36.64,36.61,36.63,40900.0,28.9663,28.9821,28.9584,28.9742,40900.0
2013-04-09 14:25:00,36.64,36.65,36.61,36.61,60100.0,28.9821,28.9901,28.9584,28.9584,60100.0
2013-04-09 14:30:00,36.62,36.65,36.61,36.65,60500.0,28.9663,28.9901,28.9584,28.9901,60500.0
2013-04-09 14:35:00,36.65,36.65,36.63,36.63,49600.0,28.9901,28.9901,28.9742,28.9742,49600.0
2013-04-09 14:40:00,36.64,36.65,36.63,36.65,33900.0,28.9821,28.9901,28.9742,28.9901,33900.0
2013-04-09 14:45:00,36.65,36.65,36.62,36.65,44900.0,28.9901,28.9901,28.9663,28.9901,44900.0
2013-04-09 14:50:00,36.65,36.66,36.64,36.66,37800.0,28.9901,28.998,28.9821,28.998,37800.0
2013-04-09 14:55:00,36.66,36.71,36.66,36.7,90600.0,28.998,29.0375,28.998,29.0296,90600.0
2013-04-09 15:00:00,36.7,36.71,36.69,36.7,83700.0,29.0296,29.0375,29.0217,29.0296,83700.0
2013-04-09 15:05:00,36.69,36.72,36.69,36.71,141700.0,29.0217,29.0454,29.0217,29.0375,141700.0
2013-04-09 15:10:00,36.7,36.72,36.68,36.7,101700.0,29.0296,29.0454,29.0138,29.0296,101700.0
2013-04-09 15:15:00,36.69,36.73,36.68,36.72,64100.0,29.0217,29.0533,29.0138,29.0454,64100.0
2013-04-09 15:20:00,36.72,36.75,36.7,36.74,85600.0,29.0454,29.0692,29.0296,29.0612,85600.0
2013-04-09 15:25:00,36.73,36.74,36.71,36.72,39000.0,29.0533,29.0612,29.0375,29.0454,39000.0
2013-04-09 15:30:00,36.72,36.72,36.68,36.7,75100.0,29.0454,29.0454,29.0138,29.0296,75100.0
2013-04-09 15:35:00,36.7,36.73,36.67,36.69,133700.0,29.0296,29.0533,29.0059,29.0217,133700.0
2013-04-09 15:40:00,36.7,36.74,36.69,36.71,101200.0,29.0296,29.0612,29.0217,29.0375,101200.0
2013-04-09 15:45:00,36.72,36.73,36.7,36.7,84200.0,29.0454,29.0533,29.0296,29.0296,84200.0
2013-04-09 15:50:00,36.71,36.71,36.65,36.69,231800.0,29.0375,29.0375,28.9901,29.0217,231800.0
2013-04-09 15:55:00,36.69,36.72,36.62,36.65,302900.0,29.0217,29.0454,28.9663,28.9901,302900.0
2013-04-10 09:30:00,36.73,36.8,36.66,36.8,214100.0,29.0533,29.1087,28.998,29.1087,214100.0
2013-04-10 09:35:00,36.81,36.84,36.74,36.8,141700.0,29.1166,29.1403,29.0612,29.1087,141700.0
2013-04-10 09:40:00,36.8,36.82,36.74,36.74,78900.0,29.1087,29.1245,29.0612,29.0612,78900.0
2013-04-10 09:45:00,36.74,36.76,36.73,36.75,71500.0,29.0612,29.0771,29.0533,29.0692,71500.0
2013-04-10 09:50:00,36.75,36.78,36.74,36.77,84700.0,29.0692,29.0929,29.0612,29.085,84700.0
2013-04-10 09:55:00,36.77,36.8,36.76,36.78,73200.0,29.085,29.1087,29.0771,29.0929,73200.0
2013-04-10 10:00:00,36.78,36.81,36.76,36.77,64600.0,29.0929,29.1166,29.0771,29.085,64600.0
2013-04-10 10:05:00,36.77,36.81,36.77,36.78,65700.0,29.085,29.1166,29.085,29.0929,65700.0
2013-04-10 10:10:00,36.78,36.8,36.76,36.8,69700.0,29.0929,29.1087,29.0771,29.1087,69700.0
2013-04-10 10:15:00,36.8,36.81,36.75,36.76,122200.0,29.1087,29.1166,29.0692,29.0771,122200.0
2013-04-10 10:20:00,36.76,36.76,36.71,36.73,147900.0,29.0771,29.0771,29.0375,29.0533,147900.0
2013-04-10 10:25:00,36.73,36.77,36.73,36.75,142100.0,29.0533,29.085,29.0533,29.0692,142100.0
2013-04-10 10:30:00,36.75,36.76,36.73,36.73,124800.0,29.0692,29.0771,29.0533,29.0533,124800.0
2013-04-10 10:35:00,36.73,36.73,36.67,36.7,121700.0,29.0533,29.0533,29.0059,29.0296,121700.0
2013-04-10 10:40:00,36.7,36.76,36.69,36.75,125300.0,29.0296,29.0771,29.0217,29.0692,125300.0
2013-04-10 10:45:00,36.76,36.8,36.75,36.78,79500.0,29.0771,29.1087,29.0692,29.0929,79500.0
2013-04-10 10:50:00,36.78,36.8,36.76,36.79,57400.0,29.0929,29.1087,29.0771,29.1008,57400.0
2013-04-10 10:55:00,36.8,36.85,36.79,36.84,67100.0,29.1087,29.1483,29.1008,29.1403,67100.0
2013-04-10 11:00:00,36.85,36.85,36.76,36.82,84100.0,29.1483,29.1483,29.0771,29.1245,84100.0
2013-04-10 11:05:00,36.83,36.9,36.82,36.89,71100.0,29.1324,29.1878,29.1245,29.1799,71100.0
2013-04-10 11:10:00,36.89,36.94,36.86,36.89,139500.0,29.1799,29.2194,29.1562,29.1799,139500.0
2013-04-10 11:15:00,36.88,36.91,36.86,36.86,62800.0,29.172,29.1957,29.1562,29.1562,62800.0
2013-04-10 11:20:00,36.85,36.88,36.83,36.83,33800.0,29.1483,29.172,29.1324,29.1324,33800.0
2013-04-10 11:25:00,36.83,36.87,36.82,36.87,32500.0,29.1324,29.1641,29.1245,29.1641,32500.0
2013-04-10 11:30:00,36.87,36.9,36.87,36.89,46300.0,29.1641,29.1878,29.1641,29.1799,46300.0
2013-04-10 11:35:00,36.89,36.9,36.86,36.89,40600.0,29.1799,29.1878,29.1562,29.1799,40600.0
2013-04-10 11:40:00,36.9,36.93,36.9,36.92,27800.0,29.1878,29.2115,29.1878,29.2036,27800.0
2013-04-10 11:45:00,36.92,36.93,36.9,36.91,42600.0,29.2036,29.2115,29.1878,29.1957,42600.0
2013-04-10 11:50:00,36.92,36.96,36.91,36.95,49500.0,29.2036,29.2353,29.1957,29.2274,49500.0
2013-04-10 11:55:00,36.95,36.97,36.95,36.97,27300.0,29.2274,29.2432,29.2274,29.2432,27300.0
2013-04-10 12:00:00,36.97,36.98,36.96,36.96,73100.0,29.2432,29.2511,29.2353,29.2353,73100.0
2013-04-10 12:05:00,36.96,36.98,36.96,36.98,28400.0,29.2353,29.2511,29.2353,29.2511,28400.0
2013-04-10 12:10:00,36.97,37.0,36.97,37.0,41300.0,29.2432,29.2669,29.2432,29.2669,41300.0
2013-04-10 12:15:00,37.0,37.02,36.96,37.0,121200.0,29.2669,29.2827,29.2353,29.2669,121200.0
2013-04-10 12:20:00,37.0,37.02,36.95,36.95,102500.0,29.2669,29.2827,29.2274,29.2274,102500.0
2013-04-10 12:25:00,36.95,36.97,36.95,36.96,34400.0,29.2274,29.2432,29.2274,29.2353,34400.0
2013-04-10 12:30:00,36.97,36.98,36.95,36.95,35300.0,29.2432,29.2511,29.2274,29.2274,35300.0
2013-04-10 12:35:00,36.95,37.01,36.95,37.0,81200.0,29.2274,29.2748,29.2274,29.2669,81200.0
2013-04-10 12:40:00,37.0,37.01,36.96,36.96,50200.0,29.2669,29.2748,29.2353,29.2353,50200.0
2013-04-10 12:45:00,36.97,37.03,36.96,37.02,135100.0,29.2432,29.2906,29.2353,29.2827,135100.0
2013-04-10 12:50:00,37.02,37.03,37.01,37.02,52900.0,29.2827,29.2906,29.2748,29.2827,52900.0
2013-04-10 12:55:00,37.02,37.08,37.02,37.08,66100.0,29.2827,29.3302,29.2827,29.3302,66100.0
2013-04-10 13:00:00,37.07,37.09,37.07,37.08,28000.0,29.3223,29.3381,29.3223,29.3302,28000.0
2013-04-10 13:05:00,37.07,37.09,37.07,37.09,50900.0,29.3223,29.3381,29.3223,29.3381,50900.0
2013-04-10 13:10:00,37.08,37.09,37.06,37.07,40800.0,29.3302,29.3381,29.3144,29.3223,40800.0
2013-04-10 13:15:00,37.07,37.08,37.06,37.08,48800.0,29.3223,29.3302,29.3144,29.3302,48800.0
2013-04-10 13:20:00,37.08,37.11,37.07,37.1,35200.0,29.3302,29.3539,29.3223,29.346,35200.0
2013-04-10 13:25:00,37.1,37.11,37.06,37.06,48500.0,29.346,29.3539,29.3144,29.3144,48500.0
2013-04-10 13:30:00,37.07,37.1,37.06,37.07,76800.0,29.3223,29.346,29.3144,29.3223,76800.0
2013-04-10 13:35:00,37.06,37.09,37.05,37.09,139600.0,29.3144,29.3381,29.3065,29.3381,139600.0
2013-04-10 13:40:00,37.08,37.12,37.08,37.11,40100.0,29.3302,29.3618,29.3302,29.3539,40100.0
2013-04-10 13:45:00,37.1,37.11,37.07,37.08,49200.0,29.346,29.3539,29.3223,29.3302,49200.0
2013-04-10 13:50:00,37.08,37.08,37.03,37.03,52000.0,29.3302,29.3302,29.2906,29.2906,52000.0
2013-04-10 13:55:00,37.03,37.04,37.0,37.0,37900.0,29.2906,29.2985,29.2669,29.2669,37900.0
2013-04-10 14:00:00,37.0,37.05,37.0,37.02,58900.0,29.2669,29.3065,29.2669,29.2827,58900.0
2013-04-10 14:05:00,37.01,37.03,37.01,37.02,45000.0,29.2748,29.2906,29.2748,29.2827,45000.0
2013-04-10 14:10:00,37.03,37.03,37.01,37.01,33800.0,29.2906,29.2906,29.2748,29.2748,33800.0
2013-04-10 14:15:00,37.01,37.05,37.01,37.04,54700.0,29.2748,29.3065,29.2748,29.2985,54700.0
2013-04-10 14:20:00,37.04,37.06,37.04,37.05,84200.0,29.2985,29.3144,29.2985,29.3065,84200.0
2013-04-10 14:25:00,37.04,37.05,37.01,37.01,44900.0,29.2985,29.3065,29.2748,29.2748,44900.0
2013-04-10 14:30:00,37.01,37.05,37.0,37.01,63200.0,29.2748,29.3065,29.2669,29.2748,63200.0
2013-04-10 14:35:00,37.01,37.03,37.01,37.02,28200.0,29.2748,29.2906,29.2748,29.2827,28200.0
2013-04-10 14:40:00,37.03,37.03,37.02,37.02,25900.0,29.2906,29.2906,29.2827,29.2827,25900.0
2013-04-10 14:45:00,37.03,37.05,37.02,37.04,40700.0,29.2906,29.3065,29.2827,29.2985,40700.0
2013-04-10 14:50:00,37.04,37.05,37.03,37.03,41300.0,29.2985,29.3065,29.2906,29.2906,41300.0
2013-04-10 14:55:00,37.03,37.05,37.03,37.03,28700.0,29.2906,29.3065,29.2906,29.2906,28700.0
2013-04-10 15:00:00,37.04,37.06,37.02,37.06,73700.0,29.2985,29.3144,29.2827,29.3144,73700.0
2013-04-10 15:05:00,37.05,37.05,37.03,37.04,41900.0,29.3065,29.3065,29.2906,29.2985,41900.0
2013-04-10 15:10:00,37.03,37.04,37.0,37.0,55200.0,29.2906,29.2985,29.2669,29.2669,55200.0
2013-04-10 15:15:00,37.0,37.02,36.98,37.01,54600.0,29.2669,29.2827,29.2511,29.2748,54600.0
2013-04-10 15:20:00,37.02,37.03,37.01,37.03,49700.0,29.2827,29.2906,29.2748,29.2906,49700.0
2013-04-10 15:25:00,37.02,37.05,37.0,37.03,165200.0,29.2827,29.3065,29.2669,29.2906,165200.0
2013-04-10 15:30:00,37.03,37.08,37.0,37.06,110000.0,29.2906,29.3302,29.2669,29.3144,110000.0
2013-04-10 15:35:00,37.07,37.1,37.07,37.08,136800.0,29.3223,29.346,29.3223,29.3302,136800.0
2013-04-10 15:40:00,37.09,37.14,37.09,37.11,109900.0,29.3381,29.3776,29.3381,29.3539,109900.0
2013-04-10 15:45:00,37.1,37.13,37.09,37.11,174500.0,29.346,29.3697,29.3381,29.3539,174500.0
2013-04-10 15:50:00,37.11,37.13,37.11,37.11,154100.0,29.3539,29.3697,29.3539,29.3539,154100.0
2013-04-10 15:55:00,37.11,37.12,37.1,37.11,345000.0,29.3539,29.3618,29.346,29.3539,345000.0
2013-04-11 09:30:00,37.02,37.11,37.0,37.05,147500.0,29.3927,29.4642,29.3768,29.4165,147500.0
2013-04-11 09:35:00,37.04,37.1,37.04,37.08,43700.0,29.4086,29.4562,29.4086,29.4404,43700.0
2013-04-11 09:40:00,37.08,37.12,37.07,37.1,76800.0,29.4404,29.4721,29.4324,29.4562,76800.0
2013-04-11 09:45:00,37.11,37.24,37.1,37.23,105200.0,29.4642,29.5674,29.4562,29.5595,105200.0
2013-04-11 09:50:00,37.23,37.25,37.21,37.22,78500.0,29.5595,29.5753,29.5436,29.5515,78500.0
2013-04-11 09:55:00,37.22,37.27,37.21,37.23,60700.0,29.5515,29.5912,29.5436,29.5595,60700.0
2013-04-11 10:00:00,37.22,37.28,37.21,37.25,84300.0,29.5515,29.5992,29.5436,29.5753,84300.0
2013-04-11 10:05:00,37.25,37.27,37.22,37.22,50500.0,29.5753,29.5912,29.5515,29.5515,50500.0
2013-04-11 10:10:00,37.23,37.25,37.22,37.22,64500.0,29.5595,29.5753,29.5515,29.5515,64500.0
2013-04-11 10:15:00,37.22,37.23,37.15,37.16,105300.0,29.5515,29.5595,29.4959,29.5039,105300.0
2013-04-11 10:20:00,37.16,37.23,37.16,37.21,90200.0,29.5039,29.5595,29.5039,29.5436,90200.0
2013-04-11 10:25:00,37.21,37.27,37.2,37.27,71000.0,29.5436,29.5912,29.5356,29.5912,71000.0
2013-04-11 10:30:00,37.27,37.32,37.24,37.24,112900.0,29.5912,29.6309,29.5674,29.5674,112900.0
2013-04-11 10:35:00,37.25,37.26,37.16,37.16,97900.0,29.5753,29.5833,29.5039,29.5039,97900.0
2013-04-11 10:40:00,37.16,37.18,37.16,37.16,36100.0,29.5039,29.5198,29.5039,29.5039,36100.0
2013-04-11 10:45:00,37.16,37.22,37.16,37.17,49000.0,29.5039,29.5515,29.5039,29.5118,49000.0
2013-04-11 10:50:00,37.17,37.23,37.16,37.23,52100.0,29.5118,29.5595,29.5039,29.5595,52100.0
2013-04-11 10:55:00,37.23,37.26,37.2,37.26,148400.0,29.5595,29.5833,29.5356,29.5833,148400.0
2013-04-11 11:00:00,37.25,37.29,37.25,37.27,65400.0,29.5753,29.6071,29.5753,29.5912,65400.0
2013-04-11 11:05:00,37.28,37.32,37.28,37.31,49100.0,29.5992,29.6309,29.5992,29.623,49100.0
2013-04-11 11:10:00,37.3,37.33,37.29,37.31,63100.0,29.615,29.6389,29.6071,29.623,63100.0
2013-04-11 11:15:00,37.31,37.36,37.31,37.35,48900.0,29.623,29.6627,29.623,29.6547,48900.0
2013-04-11 11:20:00,37.35,37.39,37.31,37.36,148000.0,29.6547,29.6865,29.623,29.6627,148000.0
2013-04-11 11:25:00,37.37,37.38,37.34,37.34,45800.0,29.6706,29.6786,29.6468,29.6468,45800.0
2013-04-11 11:30:00,37.35,37.36,37.33,37.33,37000.0,29.6547,29.6627,29.6389,29.6389,37000.0
2013-04-11 11:35:00,37.33,37.35,37.31,37.32,70500.0,29.6389,29.6547,29.623,29.6309,70500.0
2013-04-11 11:40:00,37.32,37.36,37.31,37.35,76300.0,29.6309,29.6627,29.623,29.6547,76300.0
2013-04-11 11:45:00,37.34,37.37,37.33,37.37,39700.0,29.6468,29.6706,29.6389,29.6706,39700.0
2013-04-11 11:50:00,37.37,37.39,37.35,37.38,37100.0,29.6706,29.6865,29.6547,29.6786,37100.0
2013-04-11 11:55:00,37.37,37.38,37.34,37.35,99300.0,29.6706,29.6786,29.6468,29.6547,99300.0
2013-04-11 12:00:00,37.35,37.37,37.35,37.36,54700.0,29.6547,29.6706,29.6547,29.6627,54700.0
2013-04-11 12:05:00,37.36,37.38,37.35,37.36,72900.0,29.6627,29.6786,29.6547,29.6627,72900.0
2013-04-11 12:10:00,37.36,37.4,37.36,37.39,66600.0,29.6627,29.6944,29.6627,29.6865,66600.0
2013-04-11 12:15:00,37.4,37.42,37.39,37.4,50300.0,29.6944,29.7103,29.6865,29.6944,50300.0
2013-04-11 12:20:00,37.4,37.46,37.4,37.46,54700.0,29.6944,29.7421,29.6944,29.7421,54700.0
2013-04-11 12:25:00,37.46,37.48,37.45,37.48,78400.0,29.7421,29.7579,29.7341,29.7579,78400.0
2013-04-11 12:30:00,37.47,37.53,37.47,37.53,138000.0,29.75,29.7976,29.75,29.7976,138000.0
2013-04-11 12:35:00,37.53,37.53,37.48,37.48,63300.0,29.7976,29.7976,29.7579,29.7579,63300.0
2013-04-11 12:40:00,37.48,37.5,37.47,37.5,88000.0,29.7579,29.7738,29.75,29.7738,88000.0
2013-04-11 12:45:00,37.51,37.55,37.5,37.53,46200.0,29.7818,29.8135,29.7738,29.7976,46200.0
2013-04-11 12:50:00,37.52,37.53,37.49,37.51,40600.0,29.7897,29.7976,29.7659,29.7818,40600.0
2013-04-11 12:55:00,37.5,37.53,37.5,37.52,59800.0,29.7738,29.7976,29.7738,29.7897,59800.0
2013-04-11 13:00:00,37.52,37.55,37.51,37.54,68700.0,29.7897,29.8135,29.7818,29.8056,68700.0
2013-04-11 13:05:00,37.54,37.54,37.5,37.5,34600.0,29.8056,29.8056,29.7738,29.7738,34600.0
2013-04-11 13:10:00,37.5,37.51,37.49,37.5,55100.0,29.7738,29.7818,29.7659,29.7738,55100.0
2013-04-11 13:15:00,37.5,37.53,37.5,37.51,33000.0,29.7738,29.7976,29.7738,29.7818,33000.0
2013-04-11 13:20:00,37.52,37.52,37.48,37.5,66500.0,29.7897,29.7897,29.7579,29.7738,66500.0
2013-04-11 13:25:00,37.5,37.5,37.48,37.48,86700.0,29.7738,29.7738,29.7579,29.7579,86700.0
2013-04-11 13:30:00,37.48,37.51,37.47,37.51,80000.0,29.7579,29.7818,29.75,29.7818,80000.0
2013-04-11 13:35:00,37.5,37.52,37.49,37.51,64700.0,29.7738,29.7897,29.7659,29.7818,64700.0
2013-04-11 13:40:00,37.5,37.51,37.46,37.46,40300.0,29.7738,29.7818,29.7421,29.7421,40300.0
2013-04-11 13:45:00,37.46,37.47,37.42,37.43,69700.0,29.7421,29.75,29.7103,29.7182,69700.0
2013-04-11 13:50:00,37.42,37.44,37.39,37.39,101800.0,29.7103,29.7262,29.6865,29.6865,101800.0
2013-04-11 13:55:00,37.38,37.39,37.36,37.36,82700.0,29.6786,29.6865,29.6627,29.6627,82700.0
2013-04-11 14:00:00,37.36,37.39,37.34,37.34,47000.0,29.6627,29.6865,29.6468,29.6468,47000.0
2013-04-11 14:05:00,37.34,37.38,37.34,37.36,41300.0,29.6468,29.6786,29.6468,29.6627,41300.0
2013-04-11 14:10:00,37.37,37.37,37.36,37.37,38500.0,29.6706,29.6706,29.6627,29.6706,38500.0
2013-04-11 14:15:00,37.37,37.38,37.35,37.37,65200.0,29.6706,29.6786,29.6547,29.6706,65200.0
2013-04-11 14:20:00,37.36,37.39,37.35,37.37,54900.0,29.6627,29.6865,29.6547,29.6706,54900.0
2013-04-11 14:25:00,37.37,37.38,37.35,37.37,73700.0,29.6706,29.6786,29.6547,29.6706,73700.0
2013-04-11 14:30:00,37.36,37.38,37.35,37.38,27600.0,29.6627,29.6786,29.6547,29.6786,27600.0
2013-04-11 14:35:00,37.37,37.42,37.37,37.4,49000.0,29.6706,29.7103,29.6706,29.6944,49000.0
2013-04-11 14:40:00,37.4,37.41,37.37,37.39,42100.0,29.6944,29.7024,29.6706,29.6865,42100.0
2013-04-11 14:45:00,37.38,37.39,37.38,37.39,16300.0,29.6786,29.6865,29.6786,29.6865,16300.0
2013-04-11 14:50:00,37.38,37.39,37.35,37.36,85600.0,29.6786,29.6865,29.6547,29.6627,85600.0
2013-04-11 14:55:00,37.36,37.4,37.36,37.39,43800.0,29.6627,29.6944,29.6627,29.6865,43800.0
2013-04-11 15:00:00,37.39,37.4,37.38,37.38,55800.0,29.6865,29.6944,29.6786,29.6786,55800.0
2013-04-11 15:05:00,37.38,37.41,37.38,37.38,82200.0,29.6786,29.7024,29.6786,29.6786,82200.0
2013-04-11 15:10:00,37.38,37.39,37.37,37.38,34500.0,29.6786,29.6865,29.6706,29.6786,34500.0
2013-04-11 15:15:00,37.37,37.38,37.35,37.35,42500.0,29.6706,29.6786,29.6547,29.6547,42500.0
2013-04-11 15:20:00,37.35,37.36,37.31,37.32,273300.0,29.6547,29.6627,29.623,29.6309,273300.0
2013-04-11 15:25:00,37.33,37.39,37.32,37.37,160100.0,29.6389,29.6865,29.6309,29.6706,160100.0
2013-04-11 15:30:00,37.37,37.39,37.32,37.32,176900.0,29.6706,29.6865,29.6309,29.6309,176900.0
2013-04-11 15:35:00,37.32,37.32,37.28,37.3,108600.0,29.6309,29.6309,29.5992,29.615,108600.0
2013-04-11 15:40:00,37.29,37.3,37.24,37.26,158800.0,29.6071,29.615,29.5674,29.5833,158800.0
2013-04-11 15:45:00,37.26,37.28,37.23,37.27,182700.0,29.5833,29.5992,29.5595,29.5912,182700.0
2013-04-11 15:50:00,37.27,37.28,37.24,37.24,109800.0,29.5912,29.5992,29.5674,29.5674,109800.0
2013-04-11 15:55:00,37.24,37.29,37.23,37.28,305300.0,29.5674,29.6071,29.5595,29.5992,305300.0
2013-04-12 09:30:00,37.11,37.24,37.05,37.23,127400.0,29.4642,29.5674,29.4165,29.5595,127400.0
2013-04-12 09:35:00,37.23,37.25,37.19,37.23,28200.0,29.5595,29.5753,29.5277,29.5595,28200.0
2013-04-12 09:40:00,37.23,37.23,37.15,37.16,28700.0,29.5595,29.5595,29.4959,29.5039,28700.0
2013-04-12 09:45:00,37.16,37.17,37.12,37.12,34400.0,29.5039,29.5118,29.4721,29.4721,34400.0
2013-04-12 09:50:00,37.12,37.22,37.09,37.17,55100.0,29.4721,29.5515,29.4483,29.5118,55100.0
2013-04-12 09:55:00,37.17,37.17,37.1,37.1,57200.0,29.5118,29.5118,29.4562,29.4562,57200.0
2013-04-12 10:00:00,37.1,37.12,37.03,37.11,59500.0,29.4562,29.4721,29.4007,29.4642,59500.0
2013-04-12 10:05:00,37.11,37.18,37.1,37.18,43100.0,29.4642,29.5198,29.4562,29.5198,43100.0
2013-04-12 10:10:00,37.18,37.19,37.14,37.15,23700.0,29.5198,29.5277,29.488,29.4959,23700.0
2013-04-12 10:15:00,37.14,37.14,37.05,37.07,46400.0,29.488,29.488,29.4165,29.4324,46400.0
2013-04-12 10:20:00,37.06,37.08,37.04,37.06,28200.0,29.4245,29.4404,29.4086,29.4245,28200.0
2013-04-12 10:25:00,37.05,37.09,37.05,37.07,36100.0,29.4165,29.4483,29.4165,29.4324,36100.0
2013-04-12 10:30:00,37.07,37.1,37.06,37.1,40800.0,29.4324,29.4562,29.4245,29.4562,40800.0
2013-04-12 10:35:00,37.09,37.1,37.06,37.09,42400.0,29.4483,29.4562,29.4245,29.4483,42400.0
2013-04-12 10:40:00,37.09,37.1,37.02,37.03,23600.0,29.4483,29.4562,29.3927,29.4007,23600.0
2013-04-12 10:45:00,37.02,37.05,36.99,37.01,71100.0,29.3927,29.4165,29.3689,29.3848,71100.0
2013-04-12 10:50:00,37.02,37.04,36.98,36.99,36100.0,29.3927,29.4086,29.361,29.3689,36100.0
2013-04-12 10:55:00,36.99,36.99,36.93,36.94,37700.0,29.3689,29.3689,29.3213,29.3292,37700.0
2013-04-12 11:00:00,36.94,36.99,36.94,36.99,57100.0,29.3292,29.3689,29.3292,29.3689,57100.0
2013-04-12 11:05:00,36.99,37.01,36.97,37.0,58500.0,29.3689,29.3848,29.353,29.3768,58500.0
2013-04-12 11:10:00,37.0,37.06,36.99,37.03,46200.0,29.3768,29.4245,29.3689,29.4007,46200.0
2013-04-12 11:15:00,37.03,37.03,37.0,37.02,58600.0,29.4007,29.4007,29.3768,29.3927,58600.0
2013-04-12 11:20:00,37.02,37.03,36.99,37.0,37100.0,29.3927,29.4007,29.3689,29.3768,37100.0
2013-04-12 11:25:00,37.0,37.09,36.99,37.09,91800.0,29.3768,29.4483,29.3689,29.4483,91800.0
2013-04-12 11:30:00,37.09,37.12,37.08,37.11,55000.0,29.4483,29.4721,29.4404,29.4642,55000.0
2013-04-12 11:35:00,37.12,37.13,37.07,37.08,42500.0,29.4721,29.4801,29.4324,29.4404,42500.0
2013-04-12 11:40:00,37.08,37.09,37.04,37.04,31700.0,29.4404,29.4483,29.4086,29.4086,31700.0
2013-04-12 11:45:00,37.04,37.06,37.02,37.03,26200.0,29.4086,29.4245,29.3927,29.4007,26200.0
2013-04-12 11:50:00,37.03,37.07,37.03,37.07,22100.0,29.4007,29.4324,29.4007,29.4324,22100.0
2013-04-12 11:55:00,37.08,37.09,37.07,37.08,27000.0,29.4404,29.4483,29.4324,29.4404,27000.0
2013-04-12 12:00:00,37.09,37.1,37.06,37.07,26000.0,29.4483,29.4562,29.4245,29.4324,26000.0
2013-04-12 12:05:00,37.06,37.1,37.06,37.08,27700.0,29.4245,29.4562,29.4245,29.4404,27700.0
2013-04-12 12:10:00,37.08,37.12,37.06,37.1,23000.0,29.4404,29.4721,29.4245,29.4562,23000.0
2013-04-12 12:15:00,37.1,37.1,37.07,37.08,20300.0,29.4562,29.4562,29.4324,29.4404,20300.0
2013-04-12 12:20:00,37.08,37.09,37.03,37.05,34300.0,29.4404,29.4483,29.4007,29.4165,34300.0
2013-04-12 12:25:00,37.04,37.06,37.03,37.03,26600.0,29.4086,29.4245,29.4007,29.4007,26600.0
2013-04-12 12:30:00,37.02,37.05,37.01,37.03,19400.0,29.3927,29.4165,29.3848,29.4007,19400.0
2013-04-12 12:35:00,37.04,37.06,37.02,37.06,17300.0,29.4086,29.4245,29.3927,29.4245,17300.0
2013-04-12 12:40:00,37.06,37.09,37.06,37.07,21500.0,29.4245,29.4483,29.4245,29.4324,21500.0
2013-04-12 12:45:00,37.07,37.09,37.06,37.08,16300.0,29.4324,29.4483,29.4245,29.4404,16300.0
2013-04-12 12:50:00,37.07,37.1,37.06,37.09,20900.0,29.4324,29.4562,29.4245,29.4483,20900.0
2013-04-12 12:55:00,37.1,37.11,37.07,37.08,57000.0,29.4562,29.4642,29.4324,29.4404,57000.0
2013-04-12 13:00:00,37.08,37.12,37.08,37.12,36400.0,29.4404,29.4721,29.4404,29.4721,36400.0
2013-04-12 13:05:00,37.11,37.19,37.11,37.18,52400.0,29.4642,29.5277,29.4642,29.5198,52400.0
2013-04-12 13:10:00,37.18,37.19,37.14,37.14,74100.0,29.5198,29.5277,29.488,29.488,74100.0
2013-04-12 13:15:00,37.15,37.15,37.08,37.08,37700.0,29.4959,29.4959,29.4404,29.4404,37700.0
2013-04-12 13:20:00,37.09,37.09,37.05,37.05,40000.0,29.4483,29.4483,29.4165,29.4165,40000.0
2013-04-12 13:25:00,37.05,37.06,37.04,37.06,65900.0,29.4165,29.4245,29.4086,29.4245,65900.0
2013-04-12 13:30:00,37.05,37.06,37.05,37.05,38100.0,29.4165,29.4245,29.4165,29.4165,38100.0
2013-04-12 13:35:00,37.05,37.07,37.05,37.07,22400.0,29.4165,29.4324,29.4165,29.4324,22400.0
2013-04-12 13:40:00,37.07,37.15,37.06,37.13,98400.0,29.4324,29.4959,29.4245,29.4801,98400.0
2013-04-12 13:45:00,37.14,37.15,37.13,37.15,114100.0,29.488,29.4959,29.4801,29.4959,114100.0
2013-04-12 13:50:00,37.14,37.15,37.06,37.06,21100.0,29.488,29.4959,29.4245,29.4245,21100.0
2013-04-12 13:55:00,37.07,37.07,37.04,37.05,30200.0,29.4324,29.4324,29.4086,29.4165,30200.0
2013-04-12 14:00:00,37.05,37.12,37.04,37.09,177700.0,29.4165,29.4721,29.4086,29.4483,177700.0
2013-04-12 14:05:00,37.09,37.1,37.06,37.1,70000.0,29.4483,29.4562,29.4245,29.4562,70000.0
2013-04-12 14:10:00,37.1,37.1,37.09,37.1,35100.0,29.4562,29.4562,29.4483,29.4562,35100.0
2013-04-12 14:15:00,37.1,37.12,37.09,37.1,46300.0,29.4562,29.4721,29.4483,29.4562,46300.0
2013-04-12 14:20:00,37.09,37.15,37.09,37.15,91600.0,29.4483,29.4959,29.4483,29.4959,91600.0
2013-04-12 14:25:00,37.15,37.15,37.09,37.12,165900.0,29.4959,29.4959,29.4483,29.4721,165900.0
2013-04-12 14:30:00,37.11,37.11,37.04,37.09,82600.0,29.4642,29.4642,29.4086,29.4483,82600.0
2013-04-12 14:35:00,37.09,37.11,37.07,37.07,16800.0,29.4483,29.4642,29.4324,29.4324,16800.0
2013-04-12 14:40:00,37.08,37.08,37.05,37.05,24100.0,29.4404,29.4404,29.4165,29.4165,24100.0
2013-04-12 14:45:00,37.05,37.05,37.01,37.01,29400.0,29.4165,29.4165,29.3848,29.3848,29400.0
2013-04-12 14:50:00,37.02,37.02,36.98,36.99,64300.0,29.3927,29.3927,29.361,29.3689,64300.0
2013-04-12 14:55:00,36.99,37.0,36.99,36.99,50800.0,29.3689,29.3768,29.3689,29.3689,50800.0
2013-04-12 15:00:00,36.99,37.0,36.99,36.99,28900.0,29.3689,29.3768,29.3689,29.3689,28900.0
2013-04-12 15:05:00,37.0,37.02,36.99,37.02,34600.0,29.3768,29.3927,29.3689,29.3927,34600.0
2013-04-12 15:10:00,37.02,37.07,37.01,37.07,46400.0,29.3927,29.4324,29.3848,29.4324,46400.0
2013-04-12 15:15:00,37.06,37.11,37.05,37.09,91900.0,29.4245,29.4642,29.4165,29.4483,91900.0
2013-04-12 15:20:00,37.09,37.09,37.03,37.03,70900.0,29.4483,29.4483,29.4007,29.4007,70900.0
2013-04-12 15:25:00,37.04,37.05,37.02,37.04,46500.0,29.4086,29.4165,29.3927,29.4086,46500.0
2013-04-12 15:30:00,37.04,37.07,37.04,37.05,43200.0,29.4086,29.4324,29.4086,29.4165,43200.0
2013-04-12 15:35:00,37.05,37.08,37.05,37.06,60300.0,29.4165,29.4404,29.4165,29.4245,60300.0
2013-04-12 15:40:00,37.07,37.12,37.05,37.12,106600.0,29.4324,29.4721,29.4165,29.4721,106600.0
2013-04-12 15:45:00,37.12,37.14,37.07,37.08,131700.0,29.4721,29.488,29.4324,29.4404,131700.0
2013-04-12 15:50:00,37.08,37.11,37.08,37.09,76100.0,29.4404,29.4642,29.4404,29.4483,76100.0
2013-04-12 15:55:00,37.09,37.13,37.08,37.12,303000.0,29.4483,29.4801,29.4404,29.4721,303000.0
2013-04-15 09:30:00,36.84,36.84,36.73,36.77,214400.0,29.2498,29.2498,29.1625,29.1942,214400.0
2013-04-15 09:35:00,36.78,37.05,36.78,37.04,184200.0,29.2022,29.4165,29.2022,29.4086,184200.0
2013-04-15 09:40:00,37.04,37.09,36.9,36.9,60200.0,29.4086,29.4483,29.2974,29.2974,60200.0
2013-04-15 09:45:00,36.91,36.94,36.87,36.9,125900.0,29.3054,29.3292,29.2736,29.2974,125900.0
2013-04-15 09:50:00,36.9,36.93,36.88,36.92,60300.0,29.2974,29.3213,29.2816,29.3133,60300.0
2013-04-15 09:55:00,36.92,36.97,36.9,36.92,67600.0,29.3133,29.353,29.2974,29.3133,67600.0
2013-04-15 10:00:00,36.92,36.95,36.86,36.86,115600.0,29.3133,29.3371,29.2657,29.2657,115600.0
2013-04-15 10:05:00,36.86,36.89,36.81,36.89,86300.0,29.2657,29.2895,29.226,29.2895,86300.0
2013-04-15 10:10:00,36.88,36.91,36.84,36.9,72900.0,29.2816,29.3054,29.2498,29.2974,72900.0
2013-04-15 10:15:00,36.9,36.91,36.88,36.91,73100.0,29.2974,29.3054,29.2816,29.3054,73100.0
2013-04-15 10:20:00,36.9,36.91,36.83,36.84,49100.0,29.2974,29.3054,29.2419,29.2498,49100.0
2013-04-15 10:25:00,36.86,36.91,36.8,36.91,62500.0,29.2657,29.3054,29.218,29.3054,62500.0
2013-04-15 10:30:00,36.9,36.93,36.87,36.91,80000.0,29.2974,29.3213,29.2736,29.3054,80000.0
2013-04-15 10:35:00,36.91,36.91,36.87,36.9,54400.0,29.3054,29.3054,29.2736,29.2974,54400.0
2013-04-15 10:40:00,36.9,36.94,36.87,36.93,97700.0,29.2974,29.3292,29.2736,29.3213,97700.0
2013-04-15 10:45:00,36.93,36.94,36.87,36.88,80900.0,29.3213,29.3292,29.2736,29.2816,80900.0
2013-04-15 10:50:00,36.88,36.89,36.85,36.88,55400.0,29.2816,29.2895,29.2577,29.2816,55400.0
2013-04-15 10:55:00,36.88,36.88,36.83,36.85,112200.0,29.2816,29.2816,29.2419,29.2577,112200.0
2013-04-15 11:00:00,36.86,36.88,36.84,36.84,83600.0,29.2657,29.2816,29.2498,29.2498,83600.0
2013-04-15 11:05:00,36.84,36.86,36.82,36.85,40800.0,29.2498,29.2657,29.2339,29.2577,40800.0
2013-04-15 11:10:00,36.85,36.86,36.82,36.86,47200.0,29.2577,29.2657,29.2339,29.2657,47200.0
2013-04-15 11:15:00,36.85,36.87,36.82,36.84,58400.0,29.2577,29.2736,29.2339,29.2498,58400.0
2013-04-15 11:20:00,36.83,36.87,36.82,36.85,56200.0,29.2419,29.2736,29.2339,29.2577,56200.0
2013-04-15 11:25:00,36.85,36.87,36.81,36.86,49000.0,29.2577,29.2736,29.226,29.2657,49000.0
2013-04-15 11:30:00,36.87,36.89,36.85,36.85,76200.0,29.2736,29.2895,29.2577,29.2577,76200.0
2013-04-15 11:35:00,36.86,36.88,36.85,36.87,63600.0,29.2657,29.2816,29.2577,29.2736,63600.0
2013-04-15 11:40:00,36.87,36.88,36.85,36.87,36300.0,29.2736,29.2816,29.2577,29.2736,36300.0
2013-04-15 11:45:00,36.87,36.88,36.82,36.82,66200.0,29.2736,29.2816,29.2339,29.2339,66200.0
2013-04-15 11:50:00,36.83,36.85,36.76,36.77,63200.0,29.2419,29.2577,29.1863,29.1942,63200.0
2013-04-15 11:55:00,36.77,36.8,36.72,36.75,60100.0,29.1942,29.218,29.1545,29.1784,60100.0
2013-04-15 12:00:00,36.74,36.77,36.67,36.73,58500.0,29.1704,29.1942,29.1148,29.1625,58500.0
2013-04-15 12:05:00,36.72,36.77,36.71,36.74,35500.0,29.1545,29.1942,29.1466,29.1704,35500.0
2013-04-15 12:10:00,36.73,36.75,36.72,36.74,30100.0,29.1625,29.1784,29.1545,29.1704,30100.0
2013-04-15 12:15:00,36.74,36.76,36.74,36.76,21600.0,29.1704,29.1863,29.1704,29.1863,21600.0
2013-04-15 12:20:00,36.77,36.77,36.72,36.72,22200.0,29.1942,29.1942,29.1545,29.1545,22200.0
2013-04-15 12:25:00,36.72,36.72,36.68,36.7,43600.0,29.1545,29.1545,29.1228,29.1387,43600.0
2013-04-15 12:30:00,36.71,36.73,36.67,36.7,85000.0,29.1466,29.1625,29.1148,29.1387,85000.0
2013-04-15 12:35:00,36.68,36.69,36.64,36.66,48400.0,29.1228,29.1307,29.091,29.1069,48400.0
2013-04-15 12:40:00,36.65,36.68,36.63,36.66,35600.0,29.099,29.1228,29.0831,29.1069,35600.0
2013-04-15 12:45:00,36.66,36.67,36.63,36.66,45600.0,29.1069,29.1148,29.0831,29.1069,45600.0
2013-04-15 12:50:00,36.66,36.66,36.56,36.58,62200.0,29.1069,29.1069,29.0275,29.0434,62200.0
2013-04-15 12:55:00,36.57,36.62,36.57,36.61,47800.0,29.0354,29.0751,29.0354,29.0672,47800.0
2013-04-15 13:00:00,36.62,36.63,36.6,36.62,30500.0,29.0751,29.0831,29.0593,29.0751,30500.0
2013-04-15 13:05:00,36.62,36.62,36.57,36.62,58500.0,29.0751,29.0751,29.0354,29.0751,58500.0
2013-04-15 13:10:00,36.62,36.66,36.61,36.66,63900.0,29.0751,29.1069,29.0672,29.1069,63900.0
2013-04-15 13:15:00,36.66,36.66,36.6,36.62,40900.0,29.1069,29.1069,29.0593,29.0751,40900.0
2013-04-15 13:20:00,36.62,36.63,36.6,36.61,28000.0,29.0751,29.0831,29.0593,29.0672,28000.0
2013-04-15 13:25:00,36.61,36.65,36.59,36.64,55300.0,29.0672,29.099,29.0513,29.091,55300.0
2013-04-15 13:30:00,36.64,36.64,36.62,36.64,30800.0,29.091,29.091,29.0751,29.091,30800.0
2013-04-15 13:35:00,36.65,36.66,36.63,36.65,21800.0,29.099,29.1069,29.0831,29.099,21800.0
2013-04-15 13:40:00,36.66,36.66,36.61,36.61,17200.0,29.1069,29.1069,29.0672,29.0672,17200.0
2013-04-15 13:45:00,36.61,36.64,36.6,36.63,43500.0,29.0672,29.091,29.0593,29.0831,43500.0
2013-04-15 13:50:00,36.63,36.67,36.63,36.67,44500.0,29.0831,29.1148,29.0831,29.1148,44500.0
2013-04-15 13:55:00,36.67,36.67,36.63,36.65,39100.0,29.1148,29.1148,29.0831,29.099,39100.0
2013-04-15 14:00:00,36.65,36.65,36.55,36.56,87400.0,29.099,29.099,29.0196,29.0275,87400.0
2013-04-15 14:05:00,36.56,36.56,36.48,36.5,119000.0,29.0275,29.0275,28.964,28.9799,119000.0
2013-04-15 14:10:00,36.49,36.51,36.45,36.48,83000.0,28.9719,28.9878,28.9402,28.964,83000.0
2013-04-15 14:15:00,36.47,36.52,36.46,36.51,54400.0,28.956,28.9957,28.9481,28.9878,54400.0
2013-04-15 14:20:00,36.51,36.56,36.5,36.54,51000.0,28.9878,29.0275,28.9799,29.0116,51000.0
2013-04-15 14:25:00,36.54,36.55,36.49,36.51,46900.0,29.0116,29.0196,28.9719,28.9878,46900.0
2013-04-15 14:30:00,36.52,36.56,36.51,36.55,66700.0,28.9957,29.0275,28.9878,29.0196,66700.0
2013-04-15 14:35:00,36.54,36.59,36.54,36.55,49000.0,29.0116,29.0513,29.0116,29.0196,49000.0
2013-04-15 14:40:00,36.56,36.6,36.54,36.59,92300.0,29.0275,29.0593,29.0116,29.0513,92300.0
2013-04-15 14:45:00,36.59,36.62,36.59,36.61,61600.0,29.0513,29.0751,29.0513,29.0672,61600.0
2013-04-15 14:50:00,36.61,36.62,36.52,36.52,110400.0,29.0672,29.0751,28.9957,28.9957,110400.0
2013-04-15 14:55:00,36.52,36.52,36.43,36.44,79500.0,28.9957,28.9957,28.9243,28.9322,79500.0
2013-04-15 15:00:00,36.44,36.5,36.41,36.49,154000.0,28.9322,28.9799,28.9084,28.9719,154000.0
2013-04-15 15:05:00,36.49,36.52,36.43,36.48,370500.0,28.9719,28.9957,28.9243,28.964,370500.0
2013-04-15 15:10:00,36.49,36.49,36.4,36.43,119600.0,28.9719,28.9719,28.9005,28.9243,119600.0
2013-04-15 15:15:00,36.43,36.48,36.43,36.46,96100.0,28.9243,28.964,28.9243,28.9481,96100.0
2013-04-15 15:20:00,36.46,36.47,36.41,36.44,86900.0,28.9481,28.956,28.9084,28.9322,86900.0
2013-04-15 15:25:00,36.45,36.45,36.38,36.38,95600.0,28.9402,28.9402,28.8846,28.8846,95600.0
2013-04-15 15:30:00,36.38,36.38,36.3,36.3,129800.0,28.8846,28.8846,28.8211,28.8211,129800.0
2013-04-15 15:35:00,36.31,36.32,36.21,36.23,182400.0,28.829,28.8369,28.7496,28.7655,182400.0
2013-04-15 15:40:00,36.25,36.27,36.21,36.24,156200.0,28.7814,28.7972,28.7496,28.7734,156200.0
2013-04-15 15:45:00,36.23,36.28,36.21,36.24,240000.0,28.7655,28.8052,28.7496,28.7734,240000.0
2013-04-15 15:50:00,36.24,36.3,36.23,36.27,222300.0,28.7734,28.8211,28.7655,28.7972,222300.0
2013-04-15 15:55:00,36.27,36.27,36.11,36.14,703400.0,28.7972,28.7972,28.6702,28.694,703400.0
2013-04-16 09:30:00,36.28,36.33,36.0,36.1,315700.0,28.8052,28.8449,28.5829,28.6623,315700.0
2013-04-16 09:35:00,36.09,36.21,35.9,36.1,156500.0,28.6543,28.7496,28.5035,28.6623,156500.0
2013-04-16 09:40:00,36.1,36.14,36.08,36.12,86400.0,28.6623,28.694,28.6464,28.6782,86400.0
2013-04-16 09:45:00,36.11,36.11,36.03,36.06,77100.0,28.6702,28.6702,28.6067,28.6305,77100.0
2013-04-16 09:50:00,36.06,36.1,36.01,36.07,113000.0,28.6305,28.6623,28.5908,28.6385,113000.0
2013-04-16 09:55:00,36.08,36.11,36.06,36.07,144600.0,28.6464,28.6702,28.6305,28.6385,144600.0
2013-04-16 10:00:00,36.07,36.12,36.05,36.11,104400.0,28.6385,28.6782,28.6226,28.6702,104400.0
2013-04-16 10:05:00,36.11,36.22,36.1,36.21,75400.0,28.6702,28.7575,28.6623,28.7496,75400.0
2013-04-16 10:10:00,36.22,36.23,36.19,36.2,123600.0,28.7575,28.7655,28.7337,28.7417,123600.0
2013-04-16 10:15:00,36.21,36.23,36.16,36.18,99300.0,28.7496,28.7655,28.7099,28.7258,99300.0
2013-04-16 10:20:00,36.18,36.21,36.16,36.19,61900.0,28.7258,28.7496,28.7099,28.7337,61900.0
2013-04-16 10:25:00,36.19,36.24,36.19,36.23,37400.0,28.7337,28.7734,28.7337,28.7655,37400.0
2013-04-16 10:30:00,36.23,36.33,36.22,36.31,183000.0,28.7655,28.8449,28.7575,28.829,183000.0
2013-04-16 10:35:00,36.31,36.32,36.26,36.27,91400.0,28.829,28.8369,28.7893,28.7972,91400.0
2013-04-16 10:40:00,36.26,36.31,36.25,36.31,84100.0,28.7893,28.829,28.7814,28.829,84100.0
2013-04-16 10:45:00,36.31,36.34,36.26,36.31,127100.0,28.829,28.8528,28.7893,28.829,127100.0
2013-04-16 10:50:00,36.32,36.32,36.24,36.25,58500.0,28.8369,28.8369,28.7734,28.7814,58500.0
2013-04-16 10:55:00,36.25,36.26,36.24,36.25,40800.0,28.7814,28.7893,28.7734,28.7814,40800.0
2013-04-16 11:00:00,36.26,36.34,36.26,36.34,53500.0,28.7893,28.8528,28.7893,28.8528,53500.0
2013-04-16 11:05:00,36.34,36.38,36.32,36.38,87000.0,28.8528,28.8846,28.8369,28.8846,87000.0
2013-04-16 11:10:00,36.38,36.4,36.36,36.39,72700.0,28.8846,28.9005,28.8687,28.8925,72700.0
2013-04-16 11:15:00,36.39,36.46,36.39,36.43,68100.0,28.8925,28.9481,28.8925,28.9243,68100.0
2013-04-16 11:20:00,36.43,36.45,36.41,36.43,117100.0,28.9243,28.9402,28.9084,28.9243,117100.0
2013-04-16 11:25:00,36.43,36.44,36.36,36.38,274700.0,28.9243,28.9322,28.8687,28.8846,274700.0
2013-04-16 11:30:00,36.38,36.39,36.36,36.37,109900.0,28.8846,28.8925,28.8687,28.8766,109900.0
2013-04-16 11:35:00,36.37,36.38,36.31,36.31,62000.0,28.8766,28.8846,28.829,28.829,62000.0
2013-04-16 11:40:00,36.32,36.36,36.3,36.33,45600.0,28.8369,28.8687,28.8211,28.8449,45600.0
2013-04-16 11:45:00,36.33,36.35,36.32,36.34,65400.0,28.8449,28.8608,28.8369,28.8528,65400.0
2013-04-16 11:50:00,36.33,36.36,36.31,36.34,73100.0,28.8449,28.8687,28.829,28.8528,73100.0
2013-04-16 11:55:00,36.33,36.34,36.3,36.33,62000.0,28.8449,28.8528,28.8211,28.8449,62000.0
2013-04-16 12:00:00,36.33,36.35,36.32,36.33,74600.0,28.8449,28.8608,28.8369,28.8449,74600.0
2013-04-16 12:05:00,36.33,36.35,36.32,36.34,59300.0,28.8449,28.8608,28.8369,28.8528,59300.0
2013-04-16 12:10:00,36.34,36.35,36.3,36.3,74000.0,28.8528,28.8608,28.8211,28.8211,74000.0
2013-04-16 12:15:00,36.32,36.34,36.3,36.33,82600.0,28.8369,28.8528,28.8211,28.8449,82600.0
2013-04-16 12:20:00,36.33,36.33,36.29,36.31,51100.0,28.8449,28.8449,28.8131,28.829,51100.0
2013-04-16 12:25:00,36.32,36.36,36.32,36.34,26100.0,28.8369,28.8687,28.8369,28.8528,26100.0
2013-04-16 12:30:00,36.34,36.35,36.32,36.33,48200.0,28.8528,28.8608,28.8369,28.8449,48200.0
2013-04-16 12:35:00,36.34,36.36,36.3,36.3,44900.0,28.8528,28.8687,28.8211,28.8211,44900.0
2013-04-16 12:40:00,36.29,36.31,36.29,36.31,22200.0,28.8131,28.829,28.8131,28.829,22200.0
2013-04-16 12:45:00,36.31,36.32,36.3,36.32,11800.0,28.829,28.8369,28.8211,28.8369,11800.0
2013-04-16 12:50:00,36.32,36.34,36.31,36.34,99700.0,28.8369,28.8528,28.829,28.8528,99700.0
2013-04-16 12:55:00,36.34,36.39,36.34,36.39,78000.0,28.8528,28.8925,28.8528,28.8925,78000.0
2013-04-16 13:00:00,36.39,36.42,36.39,36.42,48700.0,28.8925,28.9163,28.8925,28.9163,48700.0
2013-04-16 13:05:00,36.42,36.45,36.41,36.45,33700.0,28.9163,28.9402,28.9084,28.9402,33700.0
2013-04-16 13:10:00,36.45,36.46,36.44,36.45,25300.0,28.9402,28.9481,28.9322,28.9402,25300.0
2013-04-16 13:15:00,36.46,36.48,36.39,36.43,229000.0,28.9481,28.964,28.8925,28.9243,229000.0
2013-04-16 13:20:00,36.43,36.43,36.4,36.41,45400.0,28.9243,28.9243,28.9005,28.9084,45400.0
2013-04-16 13:25:00,36.4,36.41,36.4,36.41,57700.0,28.9005,28.9084,28.9005,28.9084,57700.0
2013-04-16 13:30:00,36.41,36.45,36.4,36.44,82800.0,28.9084,28.9402,28.9005,28.9322,82800.0
2013-04-16 13:35:00,36.45,36.48,36.43,36.44,121200.0,28.9402,28.964,28.9243,28.9322,121200.0
2013-04-16 13:40:00,36.43,36.44,36.39,36.4,38200.0,28.9243,28.9322,28.8925,28.9005,38200.0
2013-04-16 13:45:00,36.4,36.41,36.36,36.41,93200.0,28.9005,28.9084,28.8687,28.9084,93200.0
2013-04-16 13:50:00,36.41,36.46,36.4,36.4,36700.0,28.9084,28.9481,28.9005,28.9005,36700.0
2013-04-16 13:55:00,36.41,36.41,36.38,36.39,33600.0,28.9084,28.9084,28.8846,28.8925,33600.0
2013-04-16 14:00:00,36.4,36.4,36.38,36.4,28600.0,28.9005,28.9005,28.8846,28.9005,28600.0
2013-04-16 14:05:00,36.39,36.41,36.39,36.4,32900.0,28.8925,28.9084,28.8925,28.9005,32900.0
2013-04-16 14:10:00,36.41,36.41,36.33,36.35,63000.0,28.9084,28.9084,28.8449,28.8608,63000.0
2013-04-16 14:15:00,36.36,36.36,36.29,36.3,69400.0,28.8687,28.8687,28.8131,28.8211,69400.0
2013-04-16 14:20:00,36.31,36.33,36.3,36.32,36000.0,28.829,28.8449,28.8211,28.8369,36000.0
2013-04-16 14:25:00,36.32,36.36,36.32,36.35,161700.0,28.8369,28.8687,28.8369,28.8608,161700.0
2013-04-16 14:30:00,36.34,36.35,36.29,36.32,105400.0,28.8528,28.8608,28.8131,28.8369,105400.0
2013-04-16 14:35:00,36.33,36.35,36.32,36.33,42700.0,28.8449,28.8608,28.8369,28.8449,42700.0
2013-04-16 14:40:00,36.34,36.36,36.34,36.36,40400.0,28.8528,28.8687,28.8528,28.8687,40400.0
2013-04-16 14:45:00,36.36,36.37,36.34,36.36,107300.0,28.8687,28.8766,28.8528,28.8687,107300.0
2013-04-16 14:50:00,36.36,36.38,36.33,36.33,57500.0,28.8687,28.8846,28.8449,28.8449,57500.0
2013-04-16 14:55:00,36.33,36.33,36.2,36.21,155600.0,28.8449,28.8449,28.7417,28.7496,155600.0
2013-04-16 15:00:00,36.21,36.26,36.21,36.23,47700.0,28.7496,28.7893,28.7496,28.7655,47700.0
2013-04-16 15:05:00,36.24,36.28,36.23,36.26,81700.0,28.7734,28.8052,28.7655,28.7893,81700.0
2013-04-16 15:10:00,36.25,36.28,36.25,36.25,67400.0,28.7814,28.8052,28.7814,28.7814,67400.0
2013-04-16 15:15:00,36.26,36.35,36.24,36.32,172000.0,28.7893,28.8608,28.7734,28.8369,172000.0
2013-04-16 15:20:00,36.32,36.37,36.32,36.37,76800.0,28.8369,28.8766,28.8369,28.8766,76800.0
2013-04-16 15:25:00,36.37,36.43,36.37,36.43,66700.0,28.8766,28.9243,28.8766,28.9243,66700.0
2013-04-16 15:30:00,36.43,36.44,36.39,36.4,126600.0,28.9243,28.9322,28.8925,28.9005,126600.0
2013-04-16 15:35:00,36.4,36.4,36.34,36.38,159700.0,28.9005,28.9005,28.8528,28.8846,159700.0
2013-04-16 15:40:00,36.38,36.46,36.38,36.46,96200.0,28.8846,28.9481,28.8846,28.9481,96200.0
2013-04-16 15:45:00,36.46,36.47,36.42,36.47,176500.0,28.9481,28.956,28.9163,28.956,176500.0
2013-04-16 15:50:00,36.47,36.47,36.39,36.42,276800.0,28.956,28.956,28.8925,28.9163,276800.0
2013-04-16 15:55:00,36.42,36.44,36.39,36.4,500200.0,28.9163,28.9322,28.8925,28.9005,500200.0
2013-04-17 09:30:00,36.84,37.1,36.46,37.0,328100.0,29.2498,29.4562,28.9481,29.3768,328100.0
2013-04-17 09:35:00,37.0,37.09,36.9,37.04,452400.0,29.3768,29.4483,29.2974,29.4086,452400.0
2013-04-17 09:40:00,37.04,37.23,37.01,37.08,404700.0,29.4086,29.5595,29.3848,29.4404,404700.0
2013-04-17 09:45:00,37.08,37.13,37.04,37.07,1111000.0,29.4404,29.4801,29.4086,29.4324,1111000.0
2013-04-17 09:50:00,37.08,37.1,36.92,37.07,215600.0,29.4404,29.4562,29.3133,29.4324,215600.0
2013-04-17 09:55:00,37.08,37.34,37.05,37.3,728800.0,29.4404,29.6468,29.4165,29.615,728800.0
2013-04-17 10:00:00,37.31,37.4,37.22,37.32,288800.0,29.623,29.6944,29.5515,29.6309,288800.0
2013-04-17 10:05:00,37.32,37.46,37.31,37.41,357100.0,29.6309,29.7421,29.623,29.7024,357100.0
2013-04-17 10:10:00,37.4,37.44,37.32,37.36,150100.0,29.6944,29.7262,29.6309,29.6627,150100.0
2013-04-17 10:15:00,37.36,37.37,37.3,37.36,176500.0,29.6627,29.6706,29.615,29.6627,176500.0
2013-04-17 10:20:00,37.36,37.48,37.35,37.45,351500.0,29.6627,29.7579,29.6547,29.7341,351500.0
2013-04-17 10:25:00,37.45,37.45,37.37,37.4,165000.0,29.7341,29.7341,29.6706,29.6944,165000.0
2013-04-17 10:30:00,37.4,37.4,37.26,37.37,276600.0,29.6944,29.6944,29.5833,29.6706,276600.0
2013-04-17 10:35:00,37.36,37.41,37.26,37.27,224600.0,29.6627,29.7024,29.5833,29.5912,224600.0
2013-04-17 10:40:00,37.27,37.34,37.09,37.09,400600.0,29.5912,29.6468,29.4483,29.4483,400600.0
2013-04-17 10:45:00,37.1,37.25,37.09,37.25,159600.0,29.4562,29.5753,29.4483,29.5753,159600.0
2013-04-17 10:50:00,37.24,37.34,37.24,37.28,120400.0,29.5674,29.6468,29.5674,29.5992,120400.0
2013-04-17 10:55:00,37.28,37.3,37.21,37.26,337300.0,29.5992,29.615,29.5436,29.5833,337300.0
2013-04-17 11:00:00,37.25,37.27,37.22,37.26,120700.0,29.5753,29.5912,29.5515,29.5833,120700.0
2013-04-17 11:05:00,37.26,37.27,37.09,37.18,216100.0,29.5833,29.5912,29.4483,29.5198,216100.0
2013-04-17 11:10:00,37.17,37.19,37.03,37.07,182000.0,29.5118,29.5277,29.4007,29.4324,182000.0
2013-04-17 11:15:00,37.07,37.09,37.0,37.02,233600.0,29.4324,29.4483,29.3768,29.3927,233600.0
2013-04-17 11:20:00,37.01,37.17,37.01,37.14,130500.0,29.3848,29.5118,29.3848,29.488,130500.0
2013-04-17 11:25:00,37.15,37.27,37.15,37.23,152300.0,29.4959,29.5912,29.4959,29.5595,152300.0
2013-04-17 11:30:00,37.23,37.25,37.1,37.15,118200.0,29.5595,29.5753,29.4562,29.4959,118200.0
2013-04-17 11:35:00,37.15,37.21,37.12,37.13,50700.0,29.4959,29.5436,29.4721,29.4801,50700.0
2013-04-17 11:40:00,37.12,37.18,37.08,37.16,74600.0,29.4721,29.5198,29.4404,29.5039,74600.0
2013-04-17 11:45:00,37.16,37.17,37.02,37.04,64800.0,29.5039,29.5118,29.3927,29.4086,64800.0
2013-04-17 11:50:00,37.05,37.12,37.04,37.07,62800.0,29.4165,29.4721,29.4086,29.4324,62800.0
2013-04-17 11:55:00,37.07,37.07,37.0,37.04,53000.0,29.4324,29.4324,29.3768,29.4086,53000.0
2013-04-17 12:00:00,37.05,37.12,37.05,37.06,58800.0,29.4165,29.4721,29.4165,29.4245,58800.0
2013-04-17 12:05:00,37.06,37.11,37.04,37.04,70600.0,29.4245,29.4642,29.4086,29.4086,70600.0
2013-04-17 12:10:00,37.04,37.11,37.03,37.07,95500.0,29.4086,29.4642,29.4007,29.4324,95500.0
2013-04-17 12:15:00,37.07,37.09,37.03,37.09,60700.0,29.4324,29.4483,29.4007,29.4483,60700.0
2013-04-17 12:20:00,37.09,37.09,37.01,37.02,63400.0,29.4483,29.4483,29.3848,29.3927,63400.0
2013-04-17 12:25:00,37.02,37.02,36.95,36.97,102600.0,29.3927,29.3927,29.3371,29.353,102600.0
2013-04-17 12:30:00,36.98,37.07,36.96,37.07,62300.0,29.361,29.4324,29.3451,29.4324,62300.0
2013-04-17 12:35:00,37.07,37.08,36.95,36.95,56500.0,29.4324,29.4404,29.3371,29.3371,56500.0
2013-04-17 12:40:00,37.08,37.11,37.04,37.06,83700.0,29.4404,29.4642,29.4086,29.4245,83700.0
2013-04-17 12:45:00,37.07,37.11,37.04,37.05,57100.0,29.4324,29.4642,29.4086,29.4165,57100.0
2013-04-17 12:50:00,37.05,37.09,36.98,37.08,103700.0,29.4165,29.4483,29.361,29.4404,103700.0
2013-04-17 12:55:00,37.08,37.08,37.01,37.02,65100.0,29.4404,29.4404,29.3848,29.3927,65100.0
2013-04-17 13:00:00,37.03,37.07,36.99,37.05,197500.0,29.4007,29.4324,29.3689,29.4165,197500.0
2013-04-17 13:05:00,37.06,37.07,37.0,37.04,71100.0,29.4245,29.4324,29.3768,29.4086,71100.0
2013-04-17 13:10:00,37.04,37.04,36.98,36.99,46100.0,29.4086,29.4086,29.361,29.3689,46100.0
2013-04-17 13:15:00,37.0,37.05,36.99,37.03,72200.0,29.3768,29.4165,29.3689,29.4007,72200.0
2013-04-17 13:20:00,37.02,37.02,36.99,37.0,277700.0,29.3927,29.3927,29.3689,29.3768,277700.0
2013-04-17 13:25:00,37.0,37.01,36.98,37.01,83800.0,29.3768,29.3848,29.361,29.3848,83800.0
2013-04-17 13:30:00,37.0,37.01,36.98,37.0,123000.0,29.3768,29.3848,29.361,29.3768,123000.0
2013-04-17 13:35:00,37.0,37.01,36.98,37.01,95900.0,29.3768,29.3848,29.361,29.3848,95900.0
2013-04-17 13:40:00,37.01,37.08,37.0,37.05,145400.0,29.3848,29.4404,29.3768,29.4165,145400.0
2013-04-17 13:45:00,37.05,37.08,37.03,37.05,66200.0,29.4165,29.4404,29.4007,29.4165,66200.0
2013-04-17 13:50:00,37.05,37.06,37.03,37.04,80900.0,29.4165,29.4245,29.4007,29.4086,80900.0
2013-04-17 13:55:00,37.04,37.08,36.99,37.07,119300.0,29.4086,29.4404,29.3689,29.4324,119300.0
2013-04-17 14:00:00,37.06,37.11,37.06,37.09,72300.0,29.4245,29.4642,29.4245,29.4483,72300.0
2013-04-17 14:05:00,37.09,37.22,37.09,37.21,133800.0,29.4483,29.5515,29.4483,29.5436,133800.0
2013-04-17 14:10:00,37.21,37.28,37.19,37.26,125000.0,29.5436,29.5992,29.5277,29.5833,125000.0
2013-04-17 14:15:00,37.26,37.29,37.22,37.27,88000.0,29.5833,29.6071,29.5515,29.5912,88000.0
2013-04-17 14:20:00,37.27,37.4,37.26,37.39,128700.0,29.5912,29.6944,29.5833,29.6865,128700.0
2013-04-17 14:25:00,37.39,37.4,37.34,37.39,109100.0,29.6865,29.6944,29.6468,29.6865,109100.0
2013-04-17 14:30:00,37.38,37.38,37.26,37.3,114400.0,29.6786,29.6786,29.5833,29.615,114400.0
2013-04-17 14:35:00,37.29,37.3,37.16,37.19,86200.0,29.6071,29.615,29.5039,29.5277,86200.0
2013-04-17 14:40:00,37.18,37.18,36.98,37.0,192200.0,29.5198,29.5198,29.361,29.3768,192200.0
2013-04-17 14:45:00,36.99,37.05,36.98,37.03,135400.0,29.3689,29.4165,29.361,29.4007,135400.0
2013-04-17 14:50:00,37.03,37.07,37.0,37.06,111600.0,29.4007,29.4324,29.3768,29.4245,111600.0
2013-04-17 14:55:00,37.06,37.08,37.03,37.05,63800.0,29.4245,29.4404,29.4007,29.4165,63800.0
2013-04-17 15:00:00,37.06,37.1,37.03,37.1,141300.0,29.4245,29.4562,29.4007,29.4562,141300.0
2013-04-17 15:05:00,37.1,37.18,37.07,37.12,131900.0,29.4562,29.5198,29.4324,29.4721,131900.0
2013-04-17 15:10:00,37.11,37.22,37.09,37.22,117300.0,29.4642,29.5515,29.4483,29.5515,117300.0
2013-04-17 15:15:00,37.21,37.3,37.19,37.22,124200.0,29.5436,29.615,29.5277,29.5515,124200.0
2013-04-17 15:20:00,37.22,37.25,37.18,37.24,119800.0,29.5515,29.5753,29.5198,29.5674,119800.0
2013-04-17 15:25:00,37.25,37.3,37.22,37.24,125700.0,29.5753,29.615,29.5515,29.5674,125700.0
2013-04-17 15:30:00,37.24,37.26,37.18,37.23,159700.0,29.5674,29.5833,29.5198,29.5595,159700.0
2013-04-17 15:35:00,37.23,37.26,37.16,37.16,239200.0,29.5595,29.5833,29.5039,29.5039,239200.0
2013-04-17 15:40:00,37.16,37.27,37.16,37.24,141100.0,29.5039,29.5912,29.5039,29.5674,141100.0
2013-04-17 15:45:00,37.24,37.35,37.23,37.35,165100.0,29.5674,29.6547,29.5595,29.6547,165100.0
2013-04-17 15:50:00,37.34,37.37,37.3,37.37,199000.0,29.6468,29.6706,29.615,29.6706,199000.0
2013-04-17 15:55:00,37.37,37.4,37.26,37.26,372000.0,29.6706,29.6944,29.5833,29.5833,372000.0
2013-04-18 09:30:00,37.45,37.47,37.28,37.41,208600.0,29.7341,29.75,29.5992,29.7024,208600.0
2013-04-18 09:35:00,37.41,37.47,37.29,37.37,160100.0,29.7024,29.75,29.6071,29.6706,160100.0
2013-04-18 09:40:00,37.4,37.43,37.38,37.4,116600.0,29.6944,29.7182,29.6786,29.6944,116600.0
2013-04-18 09:45:00,37.4,37.45,37.32,37.33,239600.0,29.6944,29.7341,29.6309,29.6389,239600.0
2013-04-18 09:50:00,37.32,37.33,37.03,37.11,176700.0,29.6309,29.6389,29.4007,29.4642,176700.0
2013-04-18 09:55:00,37.12,37.13,37.01,37.07,77900.0,29.4721,29.4801,29.3848,29.4324,77900.0
2013-04-18 10:00:00,37.06,37.1,36.99,36.99,95500.0,29.4245,29.4562,29.3689,29.3689,95500.0
2013-04-18 10:05:00,36.98,36.99,36.92,36.95,69500.0,29.361,29.3689,29.3133,29.3371,69500.0
2013-04-18 10:10:00,36.94,37.01,36.93,37.0,88000.0,29.3292,29.3848,29.3213,29.3768,88000.0
2013-04-18 10:15:00,37.0,37.01,36.82,36.82,77100.0,29.3768,29.3848,29.2339,29.2339,77100.0
2013-04-18 10:20:00,36.82,36.85,36.77,36.82,92700.0,29.2339,29.2577,29.1942,29.2339,92700.0
2013-04-18 10:25:00,36.83,36.84,36.73,36.77,121200.0,29.2419,29.2498,29.1625,29.1942,121200.0
2013-04-18 10:30:00,36.77,36.79,36.72,36.72,128400.0,29.1942,29.2101,29.1545,29.1545,128400.0
2013-04-18 10:35:00,36.72,36.76,36.68,36.68,127200.0,29.1545,29.1863,29.1228,29.1228,127200.0
2013-04-18 10:40:00,36.68,36.68,36.61,36.67,90900.0,29.1228,29.1228,29.0672,29.1148,90900.0
2013-04-18 10:45:00,36.68,36.77,36.67,36.76,147800.0,29.1228,29.1942,29.1148,29.1863,147800.0
2013-04-18 10:50:00,36.77,36.82,36.73,36.82,116800.0,29.1942,29.2339,29.1625,29.2339,116800.0
2013-04-18 10:55:00,36.82,36.84,36.76,36.76,50200.0,29.2339,29.2498,29.1863,29.1863,50200.0
2013-04-18 11:00:00,36.76,36.77,36.63,36.66,254600.0,29.1863,29.1942,29.0831,29.1069,254600.0
2013-04-18 11:05:00,36.64,36.7,36.64,36.68,59700.0,29.091,29.1387,29.091,29.1228,59700.0
2013-04-18 11:10:00,36.69,36.72,36.66,36.71,79800.0,29.1307,29.1545,29.1069,29.1466,79800.0
2013-04-18 11:15:00,36.7,36.76,36.7,36.76,90300.0,29.1387,29.1863,29.1387,29.1863,90300.0
2013-04-18 11:20:00,36.76,36.82,36.75,36.81,96000.0,29.1863,29.2339,29.1784,29.226,96000.0
2013-04-18 11:25:00,36.81,36.82,36.78,36.81,85000.0,29.226,29.2339,29.2022,29.226,85000.0
2013-04-18 11:30:00,36.8,36.86,36.8,36.84,76000.0,29.218,29.2657,29.218,29.2498,76000.0
2013-04-18 11:35:00,36.83,36.85,36.78,36.83,60800.0,29.2419,29.2577,29.2022,29.2419,60800.0
2013-04-18 11:40:00,36.82,36.84,36.77,36.78,81400.0,29.2339,29.2498,29.1942,29.2022,81400.0
2013-04-18 11:45:00,36.79,36.81,36.7,36.7,105500.0,29.2101,29.226,29.1387,29.1387,105500.0
2013-04-18 11:50:00,36.7,36.74,36.64,36.74,69100.0,29.1387,29.1704,29.091,29.1704,69100.0
2013-04-18 11:55:00,36.75,36.76,36.7,36.71,72100.0,29.1784,29.1863,29.1387,29.1466,72100.0
2013-04-18 12:00:00,36.72,36.78,36.72,36.72,68200.0,29.1545,29.2022,29.1545,29.1545,68200.0
2013-04-18 12:05:00,36.73,36.76,36.71,36.72,55800.0,29.1625,29.1863,29.1466,29.1545,55800.0
2013-04-18 12:10:00,36.73,36.77,36.72,36.74,50400.0,29.1625,29.1942,29.1545,29.1704,50400.0
2013-04-18 12:15:00,36.74,36.78,36.72,36.74,57500.0,29.1704,29.2022,29.1545,29.1704,57500.0
2013-04-18 12:20:00,36.73,36.78,36.72,36.74,38800.0,29.1625,29.2022,29.1545,29.1704,38800.0
2013-04-18 12:25:00,36.73,36.78,36.72,36.72,57400.0,29.1625,29.2022,29.1545,29.1545,57400.0
2013-04-18 12:30:00,36.72,36.76,36.71,36.76,84900.0,29.1545,29.1863,29.1466,29.1863,84900.0
2013-04-18 12:35:00,36.76,36.78,36.74,36.76,71400.0,29.1863,29.2022,29.1704,29.1863,71400.0
2013-04-18 12:40:00,36.77,36.83,36.76,36.81,55500.0,29.1942,29.2419,29.1863,29.226,55500.0
2013-04-18 12:45:00,36.81,36.82,36.78,36.81,64000.0,29.226,29.2339,29.2022,29.226,64000.0
2013-04-18 12:50:00,36.8,36.83,36.8,36.81,50000.0,29.218,29.2419,29.218,29.226,50000.0
2013-04-18 12:55:00,36.82,36.84,36.8,36.82,53800.0,29.2339,29.2498,29.218,29.2339,53800.0
2013-04-18 13:00:00,36.82,36.84,36.8,36.84,52800.0,29.2339,29.2498,29.218,29.2498,52800.0
2013-04-18 13:05:00,36.84,36.88,36.79,36.82,60600.0,29.2498,29.2816,29.2101,29.2339,60600.0
2013-04-18 13:10:00,36.82,36.84,36.77,36.77,52800.0,29.2339,29.2498,29.1942,29.1942,52800.0
2013-04-18 13:15:00,36.77,36.78,36.7,36.7,46300.0,29.1942,29.2022,29.1387,29.1387,46300.0
2013-04-18 13:20:00,36.7,36.78,36.68,36.78,41000.0,29.1387,29.2022,29.1228,29.2022,41000.0
2013-04-18 13:25:00,36.77,36.78,36.74,36.75,43400.0,29.1942,29.2022,29.1704,29.1784,43400.0
2013-04-18 13:30:00,36.75,36.76,36.69,36.69,32000.0,29.1784,29.1863,29.1307,29.1307,32000.0
2013-04-18 13:35:00,36.69,36.78,36.69,36.78,67200.0,29.1307,29.2022,29.1307,29.2022,67200.0
2013-04-18 13:40:00,36.78,36.79,36.77,36.78,46000.0,29.2022,29.2101,29.1942,29.2022,46000.0
2013-04-18 13:45:00,36.78,36.79,36.76,36.78,55800.0,29.2022,29.2101,29.1863,29.2022,55800.0
2013-04-18 13:50:00,36.77,36.79,36.77,36.77,49500.0,29.1942,29.2101,29.1942,29.1942,49500.0
2013-04-18 13:55:00,36.78,36.78,36.76,36.78,23400.0,29.2022,29.2022,29.1863,29.2022,23400.0
2013-04-18 14:00:00,36.77,36.78,36.72,36.72,42300.0,29.1942,29.2022,29.1545,29.1545,42300.0
2013-04-18 14:05:00,36.73,36.76,36.72,36.74,67500.0,29.1625,29.1863,29.1545,29.1704,67500.0
2013-04-18 14:10:00,36.75,36.76,36.71,36.73,60500.0,29.1784,29.1863,29.1466,29.1625,60500.0
2013-04-18 14:15:00,36.73,36.74,36.71,36.73,65700.0,29.1625,29.1704,29.1466,29.1625,65700.0
2013-04-18 14:20:00,36.73,36.77,36.71,36.72,57900.0,29.1625,29.1942,29.1466,29.1545,57900.0
2013-04-18 14:25:00,36.73,36.78,36.71,36.76,60400.0,29.1625,29.2022,29.1466,29.1863,60400.0
2013-04-18 14:30:00,36.76,36.79,36.73,36.73,62000.0,29.1863,29.2101,29.1625,29.1625,62000.0
2013-04-18 14:35:00,36.74,36.79,36.73,36.79,70500.0,29.1704,29.2101,29.1625,29.2101,70500.0
2013-04-18 14:40:00,36.78,36.8,36.76,36.76,82600.0,29.2022,29.218,29.1863,29.1863,82600.0
2013-04-18 14:45:00,36.75,36.8,36.75,36.76,59800.0,29.1784,29.218,29.1784,29.1863,59800.0
2013-04-18 14:50:00,36.76,36.79,36.75,36.78,71100.0,29.1863,29.2101,29.1784,29.2022,71100.0
2013-04-18 14:55:00,36.78,36.8,36.75,36.79,145800.0,29.2022,29.218,29.1784,29.2101,145800.0
2013-04-18 15:00:00,36.79,36.8,36.73,36.75,66900.0,29.2101,29.218,29.1625,29.1784,66900.0
2013-04-18 15:05:00,36.75,36.82,36.73,36.77,163600.0,29.1784,29.2339,29.1625,29.1942,163600.0
2013-04-18 15:10:00,36.77,36.85,36.77,36.84,81900.0,29.1942,29.2577,29.1942,29.2498,81900.0
2013-04-18 15:15:00,36.84,36.85,36.8,36.84,65500.0,29.2498,29.2577,29.218,29.2498,65500.0
2013-04-18 15:20:00,36.85,36.9,36.85,36.88,109500.0,29.2577,29.2974,29.2577,29.2816,109500.0
2013-04-18 15:25:00,36.88,36.9,36.84,36.87,85900.0,29.2816,29.2974,29.2498,29.2736,85900.0
2013-04-18 15:30:00,36.87,36.92,36.86,36.88,61600.0,29.2736,29.3133,29.2657,29.2816,61600.0
2013-04-18 15:35:00,36.88,36.89,36.84,36.87,83400.0,29.2816,29.2895,29.2498,29.2736,83400.0
2013-04-18 15:40:00,36.88,36.91,36.84,36.9,87200.0,29.2816,29.3054,29.2498,29.2974,87200.0
2013-04-18 15:45:00,36.9,36.96,36.87,36.96,179100.0,29.2974,29.3451,29.2736,29.3451,179100.0
2013-04-18 15:50:00,36.96,36.98,36.92,36.95,195200.0,29.3451,29.361,29.3133,29.3371,195200.0
2013-04-18 15:55:00,36.95,36.95,36.83,36.89,454900.0,29.3371,29.3371,29.2419,29.2895,454900.0
2013-04-19 09:30:00,37.05,37.17,37.03,37.1,863100.0,29.4165,29.5118,29.4007,29.4562,863100.0
2013-04-19 09:35:00,37.08,37.24,37.05,37.24,55900.0,29.4404,29.5674,29.4165,29.5674,55900.0
2013-04-19 09:40:00,37.22,37.24,37.11,37.14,55700.0,29.5515,29.5674,29.4642,29.488,55700.0
2013-04-19 09:45:00,37.13,37.13,36.94,36.96,70000.0,29.4801,29.4801,29.3292,29.3451,70000.0
2013-04-19 09:50:00,36.95,37.05,36.95,37.05,62800.0,29.3371,29.4165,29.3371,29.4165,62800.0
2013-04-19 09:55:00,37.05,37.05,36.97,36.98,126300.0,29.4165,29.4165,29.353,29.361,126300.0
2013-04-19 10:00:00,36.99,37.05,36.96,36.98,117600.0,29.3689,29.4165,29.3451,29.361,117600.0
2013-04-19 10:05:00,36.98,37.02,36.92,36.94,115800.0,29.361,29.3927,29.3133,29.3292,115800.0
2013-04-19 10:10:00,36.94,37.01,36.91,37.0,82200.0,29.3292,29.3848,29.3054,29.3768,82200.0
2013-04-19 10:15:00,37.0,37.01,36.97,36.98,91500.0,29.3768,29.3848,29.353,29.361,91500.0
2013-04-19 10:20:00,36.98,37.0,36.95,37.0,55900.0,29.361,29.3768,29.3371,29.3768,55900.0
2013-04-19 10:25:00,37.0,37.02,36.93,36.98,61300.0,29.3768,29.3927,29.3213,29.361,61300.0
2013-04-19 10:30:00,36.98,37.1,36.98,37.1,49000.0,29.361,29.4562,29.361,29.4562,49000.0
2013-04-19 10:35:00,37.1,37.13,37.07,37.11,64300.0,29.4562,29.4801,29.4324,29.4642,64300.0
2013-04-19 10:40:00,37.12,37.13,37.07,37.11,36700.0,29.4721,29.4801,29.4324,29.4642,36700.0
2013-04-19 10:45:00,37.12,37.12,37.08,37.1,41800.0,29.4721,29.4721,29.4404,29.4562,41800.0
2013-04-19 10:50:00,37.11,37.13,37.07,37.09,73200.0,29.4642,29.4801,29.4324,29.4483,73200.0
2013-04-19 10:55:00,37.09,37.11,37.08,37.08,57100.0,29.4483,29.4642,29.4404,29.4404,57100.0
2013-04-19 11:00:00,37.09,37.11,37.08,37.09,73600.0,29.4483,29.4642,29.4404,29.4483,73600.0
2013-04-19 11:05:00,37.09,37.13,37.07,37.1,100300.0,29.4483,29.4801,29.4324,29.4562,100300.0
2013-04-19 11:10:00,37.09,37.11,37.09,37.11,78900.0,29.4483,29.4642,29.4483,29.4642,78900.0
2013-04-19 11:15:00,37.11,37.14,37.09,37.09,66900.0,29.4642,29.488,29.4483,29.4483,66900.0
2013-04-19 11:20:00,37.1,37.14,37.08,37.14,118800.0,29.4562,29.488,29.4404,29.488,118800.0
2013-04-19 11:25:00,37.13,37.14,37.09,37.09,51000.0,29.4801,29.488,29.4483,29.4483,51000.0
2013-04-19 11:30:00,37.09,37.18,37.09,37.16,57700.0,29.4483,29.5198,29.4483,29.5039,57700.0
2013-04-19 11:35:00,37.15,37.16,37.14,37.14,35200.0,29.4959,29.5039,29.488,29.488,35200.0
2013-04-19 11:40:00,37.15,37.16,37.13,37.15,34400.0,29.4959,29.5039,29.4801,29.4959,34400.0
2013-04-19 11:45:00,37.15,37.17,37.15,37.17,34900.0,29.4959,29.5118,29.4959,29.5118,34900.0
2013-04-19 11:50:00,37.17,37.21,37.16,37.19,43600.0,29.5118,29.5436,29.5039,29.5277,43600.0
2013-04-19 11:55:00,37.19,37.2,37.16,37.16,32100.0,29.5277,29.5356,29.5039,29.5039,32100.0
2013-04-19 12:00:00,37.16,37.21,37.16,37.21,40600.0,29.5039,29.5436,29.5039,29.5436,40600.0
2013-04-19 12:05:00,37.21,37.21,37.16,37.18,34900.0,29.5436,29.5436,29.5039,29.5198,34900.0
2013-04-19 12:10:00,37.19,37.2,37.16,37.17,33700.0,29.5277,29.5356,29.5039,29.5118,33700.0
2013-04-19 12:15:00,37.18,37.18,37.11,37.12,54000.0,29.5198,29.5198,29.4642,29.4721,54000.0
2013-04-19 12:20:00,37.11,37.11,37.08,37.08,52600.0,29.4642,29.4642,29.4404,29.4404,52600.0
2013-04-19 12:25:00,37.07,37.08,37.06,37.08,51600.0,29.4324,29.4404,29.4245,29.4404,51600.0
2013-04-19 12:30:00,37.08,37.1,37.05,37.06,43600.0,29.4404,29.4562,29.4165,29.4245,43600.0
2013-04-19 12:35:00,37.06,37.07,37.04,37.06,34700.0,29.4245,29.4324,29.4086,29.4245,34700.0
2013-04-19 12:40:00,37.05,37.07,37.05,37.07,37000.0,29.4165,29.4324,29.4165,29.4324,37000.0
2013-04-19 12:45:00,37.07,37.08,37.05,37.05,49000.0,29.4324,29.4404,29.4165,29.4165,49000.0
2013-04-19 12:50:00,37.06,37.08,37.05,37.08,26100.0,29.4245,29.4404,29.4165,29.4404,26100.0
2013-04-19 12:55:00,37.08,37.11,37.07,37.11,38300.0,29.4404,29.4642,29.4324,29.4642,38300.0
2013-04-19 13:00:00,37.11,37.13,37.1,37.11,39000.0,29.4642,29.4801,29.4562,29.4642,39000.0
2013-04-19 13:05:00,37.11,37.11,37.09,37.09,22100.0,29.4642,29.4642,29.4483,29.4483,22100.0
2013-04-19 13:10:00,37.09,37.09,37.08,37.08,8100.0,29.4483,29.4483,29.4404,29.4404,8100.0
2013-04-19 13:15:00,37.09,37.11,37.05,37.05,66600.0,29.4483,29.4642,29.4165,29.4165,66600.0
2013-04-19 13:20:00,37.05,37.08,37.05,37.08,45200.0,29.4165,29.4404,29.4165,29.4404,45200.0
2013-04-19 13:25:00,37.08,37.09,37.05,37.09,42600.0,29.4404,29.4483,29.4165,29.4483,42600.0
2013-04-19 13:30:00,37.09,37.09,37.06,37.07,31600.0,29.4483,29.4483,29.4245,29.4324,31600.0
2013-04-19 13:35:00,37.07,37.09,37.07,37.08,42100.0,29.4324,29.4483,29.4324,29.4404,42100.0
2013-04-19 13:40:00,37.08,37.09,37.08,37.08,20600.0,29.4404,29.4483,29.4404,29.4404,20600.0
2013-04-19 13:45:00,37.08,37.09,37.07,37.08,26800.0,29.4404,29.4483,29.4324,29.4404,26800.0
2013-04-19 13:50:00,37.08,37.09,37.07,37.09,17300.0,29.4404,29.4483,29.4324,29.4483,17300.0
2013-04-19 13:55:00,37.09,37.1,37.08,37.09,20500.0,29.4483,29.4562,29.4404,29.4483,20500.0
2013-04-19 14:00:00,37.09,37.1,37.08,37.09,38800.0,29.4483,29.4562,29.4404,29.4483,38800.0
2013-04-19 14:05:00,37.09,37.14,37.09,37.12,47500.0,29.4483,29.488,29.4483,29.4721,47500.0
2013-04-19 14:10:00,37.12,37.14,37.12,37.14,38400.0,29.4721,29.488,29.4721,29.488,38400.0
2013-04-19 14:15:00,37.14,37.15,37.13,37.15,31200.0,29.488,29.4959,29.4801,29.4959,31200.0
2013-04-19 14:20:00,37.15,37.16,37.14,37.15,25100.0,29.4959,29.5039,29.488,29.4959,25100.0
2013-04-19 14:25:00,37.15,37.17,37.15,37.16,42100.0,29.4959,29.5118,29.4959,29.5039,42100.0
2013-04-19 14:30:00,37.16,37.17,37.15,37.17,20600.0,29.5039,29.5118,29.4959,29.5118,20600.0
2013-04-19 14:35:00,37.17,37.18,37.15,37.17,45900.0,29.5118,29.5198,29.4959,29.5118,45900.0
2013-04-19 14:40:00,37.17,37.18,37.15,37.18,45000.0,29.5118,29.5198,29.4959,29.5198,45000.0
2013-04-19 14:45:00,37.17,37.18,37.15,37.17,27200.0,29.5118,29.5198,29.4959,29.5118,27200.0
2013-04-19 14:50:00,37.17,37.17,37.13,37.14,68500.0,29.5118,29.5118,29.4801,29.488,68500.0
2013-04-19 14:55:00,37.14,37.14,37.12,37.13,34100.0,29.488,29.488,29.4721,29.4801,34100.0
2013-04-19 15:00:00,37.13,37.14,37.09,37.11,42400.0,29.4801,29.488,29.4483,29.4642,42400.0
2013-04-19 15:05:00,37.11,37.13,37.11,37.11,63600.0,29.4642,29.4801,29.4642,29.4642,63600.0
2013-04-19 15:10:00,37.11,37.15,37.11,37.15,34900.0,29.4642,29.4959,29.4642,29.4959,34900.0
2013-04-19 15:15:00,37.14,37.15,37.12,37.13,182100.0,29.488,29.4959,29.4721,29.4801,182100.0
2013-04-19 15:20:00,37.13,37.17,37.13,37.17,179000.0,29.4801,29.5118,29.4801,29.5118,179000.0
2013-04-19 15:25:00,37.16,37.22,37.16,37.22,42300.0,29.5039,29.5515,29.5039,29.5515,42300.0
2013-04-19 15:30:00,37.22,37.25,37.21,37.23,57000.0,29.5515,29.5753,29.5436,29.5595,57000.0
2013-04-19 15:35:00,37.23,37.26,37.22,37.23,65800.0,29.5595,29.5833,29.5515,29.5595,65800.0
2013-04-19 15:40:00,37.23,37.3,37.23,37.3,83400.0,29.5595,29.615,29.5595,29.615,83400.0
2013-04-19 15:45:00,37.29,37.3,37.22,37.23,144800.0,29.6071,29.615,29.5515,29.5595,144800.0
2013-04-19 15:50:00,37.23,37.25,37.22,37.23,125200.0,29.5595,29.5753,29.5515,29.5595,125200.0
2013-04-19 15:55:00,37.22,37.27,37.18,37.2,606800.0,29.5515,29.5912,29.5198,29.5356,606800.0
2013-04-22 09:30:00,36.91,37.0,36.56,36.93,457200.0,29.3054,29.3768,29.0275,29.3213,457200.0
2013-04-22 09:35:00,36.92,37.0,36.89,36.93,101400.0,29.3133,29.3768,29.2895,29.3213,101400.0
2013-04-22 09:40:00,36.92,36.99,36.85,36.96,98900.0,29.3133,29.3689,29.2577,29.3451,98900.0
2013-04-22 09:45:00,36.96,36.96,36.82,36.84,109200.0,29.3451,29.3451,29.2339,29.2498,109200.0
2013-04-22 09:50:00,36.85,36.93,36.84,36.9,63200.0,29.2577,29.3213,29.2498,29.2974,63200.0
2013-04-22 09:55:00,36.91,36.91,36.84,36.84,58500.0,29.3054,29.3054,29.2498,29.2498,58500.0
2013-04-22 10:00:00,36.85,36.86,36.75,36.8,109700.0,29.2577,29.2657,29.1784,29.218,109700.0
2013-04-22 10:05:00,36.8,36.8,36.75,36.78,96000.0,29.218,29.218,29.1784,29.2022,96000.0
2013-04-22 10:10:00,36.79,36.79,36.73,36.75,48600.0,29.2101,29.2101,29.1625,29.1784,48600.0
2013-04-22 10:15:00,36.75,36.81,36.74,36.76,34700.0,29.1784,29.226,29.1704,29.1863,34700.0
2013-04-22 10:20:00,36.75,36.77,36.7,36.7,62000.0,29.1784,29.1942,29.1387,29.1387,62000.0
2013-04-22 10:25:00,36.7,36.74,36.69,36.74,116900.0,29.1387,29.1704,29.1307,29.1704,116900.0
2013-04-22 10:30:00,36.73,36.74,36.69,36.71,54400.0,29.1625,29.1704,29.1307,29.1466,54400.0
2013-04-22 10:35:00,36.71,36.71,36.65,36.69,35800.0,29.1466,29.1466,29.099,29.1307,35800.0
2013-04-22 10:40:00,36.68,36.71,36.65,36.68,30100.0,29.1228,29.1466,29.099,29.1228,30100.0
2013-04-22 10:45:00,36.69,36.75,36.69,36.75,33100.0,29.1307,29.1784,29.1307,29.1784,33100.0
2013-04-22 10:50:00,36.75,36.79,36.75,36.79,48700.0,29.1784,29.2101,29.1784,29.2101,48700.0
2013-04-22 10:55:00,36.79,36.83,36.78,36.83,25000.0,29.2101,29.2419,29.2022,29.2419,25000.0
2013-04-22 11:00:00,36.83,36.84,36.79,36.82,55800.0,29.2419,29.2498,29.2101,29.2339,55800.0
2013-04-22 11:05:00,36.82,36.88,36.82,36.84,32800.0,29.2339,29.2816,29.2339,29.2498,32800.0
2013-04-22 11:10:00,36.84,36.88,36.84,36.84,80400.0,29.2498,29.2816,29.2498,29.2498,80400.0
2013-04-22 11:15:00,36.83,36.87,36.81,36.87,212000.0,29.2419,29.2736,29.226,29.2736,212000.0
2013-04-22 11:20:00,36.87,36.88,36.85,36.86,80900.0,29.2736,29.2816,29.2577,29.2657,80900.0
2013-04-22 11:25:00,36.85,36.88,36.85,36.88,41500.0,29.2577,29.2816,29.2577,29.2816,41500.0
2013-04-22 11:30:00,36.87,36.93,36.87,36.93,37300.0,29.2736,29.3213,29.2736,29.3213,37300.0
2013-04-22 11:35:00,36.93,36.95,36.92,36.95,32700.0,29.3213,29.3371,29.3133,29.3371,32700.0
2013-04-22 11:40:00,36.95,36.98,36.94,36.98,45400.0,29.3371,29.361,29.3292,29.361,45400.0
2013-04-22 11:45:00,36.98,37.0,36.98,37.0,39500.0,29.361,29.3768,29.361,29.3768,39500.0
2013-04-22 11:50:00,36.99,37.03,36.99,37.03,70200.0,29.3689,29.4007,29.3689,29.4007,70200.0
2013-04-22 11:55:00,37.02,37.06,37.02,37.04,28100.0,29.3927,29.4245,29.3927,29.4086,28100.0
2013-04-22 12:00:00,37.04,37.09,37.04,37.09,33000.0,29.4086,29.4483,29.4086,29.4483,33000.0
2013-04-22 12:05:00,37.08,37.13,37.07,37.13,46400.0,29.4404,29.4801,29.4324,29.4801,46400.0
2013-04-22 12:10:00,37.12,37.13,37.1,37.11,23100.0,29.4721,29.4801,29.4562,29.4642,23100.0
2013-04-22 12:15:00,37.1,37.14,37.09,37.14,57500.0,29.4562,29.488,29.4483,29.488,57500.0
2013-04-22 12:20:00,37.14,37.18,37.12,37.17,58800.0,29.488,29.5198,29.4721,29.5118,58800.0
2013-04-22 12:25:00,37.18,37.18,37.16,37.17,15300.0,29.5198,29.5198,29.5039,29.5118,15300.0
2013-04-22 12:30:00,37.18,37.22,37.17,37.18,67400.0,29.5198,29.5515,29.5118,29.5198,67400.0
2013-04-22 12:35:00,37.18,37.21,37.18,37.21,26200.0,29.5198,29.5436,29.5198,29.5436,26200.0
2013-04-22 12:40:00,37.21,37.22,37.18,37.18,43600.0,29.5436,29.5515,29.5198,29.5198,43600.0
2013-04-22 12:45:00,37.18,37.19,37.16,37.17,24600.0,29.5198,29.5277,29.5039,29.5118,24600.0
2013-04-22 12:50:00,37.16,37.17,37.14,37.15,27500.0,29.5039,29.5118,29.488,29.4959,27500.0
2013-04-22 12:55:00,37.16,37.18,37.15,37.16,32400.0,29.5039,29.5198,29.4959,29.5039,32400.0
2013-04-22 13:00:00,37.16,37.18,37.15,37.15,32000.0,29.5039,29.5198,29.4959,29.4959,32000.0
2013-04-22 13:05:00,37.16,37.18,37.13,37.14,37700.0,29.5039,29.5198,29.4801,29.488,37700.0
2013-04-22 13:10:00,37.14,37.14,37.08,37.08,45100.0,29.488,29.488,29.4404,29.4404,45100.0
2013-04-22 13:15:00,37.08,37.08,37.05,37.05,18100.0,29.4404,29.4404,29.4165,29.4165,18100.0
2013-04-22 13:20:00,37.05,37.08,37.05,37.07,18600.0,29.4165,29.4404,29.4165,29.4324,18600.0
2013-04-22 13:25:00,37.08,37.08,37.03,37.06,27000.0,29.4404,29.4404,29.4007,29.4245,27000.0
2013-04-22 13:30:00,37.05,37.08,37.03,37.08,25800.0,29.4165,29.4404,29.4007,29.4404,25800.0
2013-04-22 13:35:00,37.07,37.08,37.05,37.05,25300.0,29.4324,29.4404,29.4165,29.4165,25300.0
2013-04-22 13:40:00,37.05,37.06,37.01,37.05,55700.0,29.4165,29.4245,29.3848,29.4165,55700.0
2013-04-22 13:45:00,37.04,37.06,37.02,37.03,23200.0,29.4086,29.4245,29.3927,29.4007,23200.0
2013-04-22 13:50:00,37.02,37.04,37.0,37.04,39200.0,29.3927,29.4086,29.3768,29.4086,39200.0
2013-04-22 13:55:00,37.03,37.04,37.0,37.01,26700.0,29.4007,29.4086,29.3768,29.3848,26700.0
2013-04-22 14:00:00,37.01,37.01,36.98,37.01,47200.0,29.3848,29.3848,29.361,29.3848,47200.0
2013-04-22 14:05:00,37.01,37.01,36.98,36.98,17500.0,29.3848,29.3848,29.361,29.361,17500.0
2013-04-22 14:10:00,36.98,36.98,36.95,36.96,40800.0,29.361,29.361,29.3371,29.3451,40800.0
2013-04-22 14:15:00,36.95,36.99,36.95,36.97,51700.0,29.3371,29.3689,29.3371,29.353,51700.0
2013-04-22 14:20:00,36.96,36.99,36.96,36.98,34900.0,29.3451,29.3689,29.3451,29.361,34900.0
2013-04-22 14:25:00,36.98,37.01,36.97,36.99,83700.0,29.361,29.3848,29.353,29.3689,83700.0
2013-04-22 14:30:00,36.98,37.04,36.97,37.03,43400.0,29.361,29.4086,29.353,29.4007,43400.0
2013-04-22 14:35:00,37.03,37.06,37.03,37.06,36600.0,29.4007,29.4245,29.4007,29.4245,36600.0
2013-04-22 14:40:00,37.07,37.09,37.02,37.02,41300.0,29.4324,29.4483,29.3927,29.3927,41300.0
2013-04-22 14:45:00,37.03,37.03,36.97,36.97,37700.0,29.4007,29.4007,29.353,29.353,37700.0
2013-04-22 14:50:00,36.98,37.0,36.97,37.0,46300.0,29.361,29.3768,29.353,29.3768,46300.0
2013-04-22 14:55:00,37.0,37.0,36.98,36.99,50800.0,29.3768,29.3768,29.361,29.3689,50800.0
2013-04-22 15:00:00,36.99,36.99,36.97,36.98,72400.0,29.3689,29.3689,29.353,29.361,72400.0
2013-04-22 15:05:00,36.98,36.99,36.96,36.96,36600.0,29.361,29.3689,29.3451,29.3451,36600.0
2013-04-22 15:10:00,36.96,36.97,36.9,36.91,159400.0,29.3451,29.353,29.2974,29.3054,159400.0
2013-04-22 15:15:00,36.92,36.92,36.88,36.91,70500.0,29.3133,29.3133,29.2816,29.3054,70500.0
2013-04-22 15:20:00,36.91,36.91,36.87,36.88,73300.0,29.3054,29.3054,29.2736,29.2816,73300.0
2013-04-22 15:25:00,36.87,36.89,36.85,36.86,67700.0,29.2736,29.2895,29.2577,29.2657,67700.0
2013-04-22 15:30:00,36.86,36.89,36.85,36.87,129000.0,29.2657,29.2895,29.2577,29.2736,129000.0
2013-04-22 15:35:00,36.87,36.88,36.84,36.86,117700.0,29.2736,29.2816,29.2498,29.2657,117700.0
2013-04-22 15:40:00,36.86,36.87,36.85,36.86,35700.0,29.2657,29.2736,29.2577,29.2657,35700.0
2013-04-22 15:45:00,36.86,36.87,36.86,36.86,132000.0,29.2657,29.2736,29.2657,29.2657,132000.0
2013-04-22 15:50:00,36.87,36.87,36.84,36.85,99400.0,29.2736,29.2736,29.2498,29.2577,99400.0
2013-04-22 15:55:00,36.85,36.89,36.84,36.89,191700.0,29.2577,29.2895,29.2498,29.2895,191700.0
2013-04-23 09:30:00,37.11,37.25,37.1,37.22,115300.0,29.4642,29.5753,29.4562,29.5515,115300.0
2013-04-23 09:35:00,37.22,37.28,37.22,37.26,80500.0,29.5515,29.5992,29.5515,29.5833,80500.0
2013-04-23 09:40:00,37.26,37.32,37.22,37.3,50100.0,29.5833,29.6309,29.5515,29.615,50100.0
2013-04-23 09:45:00,37.31,37.32,37.24,37.27,66700.0,29.623,29.6309,29.5674,29.5912,66700.0
2013-04-23 09:50:00,37.26,37.28,37.2,37.23,45300.0,29.5833,29.5992,29.5356,29.5595,45300.0
2013-04-23 09:55:00,37.23,37.26,37.21,37.23,66700.0,29.5595,29.5833,29.5436,29.5595,66700.0
2013-04-23 10:00:00,37.22,37.28,37.22,37.27,42900.0,29.5515,29.5992,29.5515,29.5912,42900.0
2013-04-23 10:05:00,37.28,37.33,37.23,37.24,51000.0,29.5992,29.6389,29.5595,29.5674,51000.0
2013-04-23 10:10:00,37.25,37.32,37.25,37.29,38500.0,29.5753,29.6309,29.5753,29.6071,38500.0
2013-04-23 10:15:00,37.28,37.3,37.21,37.21,83200.0,29.5992,29.615,29.5436,29.5436,83200.0
2013-04-23 10:20:00,37.21,37.25,37.2,37.25,53700.0,29.5436,29.5753,29.5356,29.5753,53700.0
2013-04-23 10:25:00,37.25,37.27,37.23,37.25,30000.0,29.5753,29.5912,29.5595,29.5753,30000.0
2013-04-23 10:30:00,37.26,37.28,37.21,37.25,52100.0,29.5833,29.5992,29.5436,29.5753,52100.0
2013-04-23 10:35:00,37.25,37.26,37.16,37.16,27200.0,29.5753,29.5833,29.5039,29.5039,27200.0
2013-04-23 10:40:00,37.16,37.21,37.14,37.14,46900.0,29.5039,29.5436,29.488,29.488,46900.0
2013-04-23 10:45:00,37.15,37.18,37.14,37.15,29100.0,29.4959,29.5198,29.488,29.4959,29100.0
2013-04-23 10:50:00,37.15,37.15,37.09,37.1,20900.0,29.4959,29.4959,29.4483,29.4562,20900.0
2013-04-23 10:55:00,37.1,37.1,37.07,37.09,32100.0,29.4562,29.4562,29.4324,29.4483,32100.0
2013-04-23 11:00:00,37.09,37.15,37.08,37.14,34000.0,29.4483,29.4959,29.4404,29.488,34000.0
2013-04-23 11:05:00,37.14,37.15,37.1,37.1,38000.0,29.488,29.4959,29.4562,29.4562,38000.0
2013-04-23 11:10:00,37.11,37.11,37.04,37.07,56600.0,29.4642,29.4642,29.4086,29.4324,56600.0
2013-04-23 11:15:00,37.06,37.09,37.05,37.08,28700.0,29.4245,29.4483,29.4165,29.4404,28700.0
2013-04-23 11:20:00,37.07,37.08,37.05,37.07,38500.0,29.4324,29.4404,29.4165,29.4324,38500.0
2013-04-23 11:25:00,37.07,37.1,37.06,37.07,46600.0,29.4324,29.4562,29.4245,29.4324,46600.0
2013-04-23 11:30:00,37.06,37.14,37.06,37.14,28900.0,29.4245,29.488,29.4245,29.488,28900.0
2013-04-23 11:35:00,37.14,37.15,37.12,37.14,47100.0,29.488,29.4959,29.4721,29.488,47100.0
2013-04-23 11:40:00,37.13,37.15,37.12,37.15,18200.0,29.4801,29.4959,29.4721,29.4959,18200.0
2013-04-23 11:45:00,37.15,37.15,37.12,37.13,19000.0,29.4959,29.4959,29.4721,29.4801,19000.0
2013-04-23 11:50:00,37.13,37.13,37.09,37.11,25600.0,29.4801,29.4801,29.4483,29.4642,25600.0
2013-04-23 11:55:00,37.1,37.11,37.09,37.1,21800.0,29.4562,29.4642,29.4483,29.4562,21800.0
2013-04-23 12:00:00,37.11,37.15,37.1,37.14,312200.0,29.4642,29.4959,29.4562,29.488,312200.0
2013-04-23 12:05:00,37.13,37.15,37.11,37.15,80900.0,29.4801,29.4959,29.4642,29.4959,80900.0
2013-04-23 12:10:00,37.15,37.15,37.12,37.13,22300.0,29.4959,29.4959,29.4721,29.4801,22300.0
2013-04-23 12:15:00,37.12,37.14,37.11,37.14,22900.0,29.4721,29.488,29.4642,29.488,22900.0
2013-04-23 12:20:00,37.14,37.16,37.12,37.15,30300.0,29.488,29.5039,29.4721,29.4959,30300.0
2013-04-23 12:25:00,37.16,37.17,37.15,37.15,17100.0,29.5039,29.5118,29.4959,29.4959,17100.0
2013-04-23 12:30:00,37.15,37.18,37.15,37.17,30200.0,29.4959,29.5198,29.4959,29.5118,30200.0
2013-04-23 12:35:00,37.18,37.2,37.16,37.18,27500.0,29.5198,29.5356,29.5039,29.5198,27500.0
2013-04-23 12:40:00,37.19,37.22,37.18,37.2,20400.0,29.5277,29.5515,29.5198,29.5356,20400.0
2013-04-23 12:45:00,37.2,37.22,37.19,37.2,27600.0,29.5356,29.5515,29.5277,29.5356,27600.0
2013-04-23 12:50:00,37.2,37.21,37.19,37.21,17400.0,29.5356,29.5436,29.5277,29.5436,17400.0
2013-04-23 12:55:00,37.2,37.22,37.2,37.22,17200.0,29.5356,29.5515,29.5356,29.5515,17200.0
2013-04-23 13:00:00,37.22,37.22,37.2,37.2,43700.0,29.5515,29.5515,29.5356,29.5356,43700.0
2013-04-23 13:05:00,37.2,37.21,36.88,36.89,275000.0,29.5356,29.5436,29.2816,29.2895,275000.0
2013-04-23 13:10:00,36.89,37.27,36.86,37.27,419200.0,29.2895,29.5912,29.2657,29.5912,419200.0
2013-04-23 13:15:00,37.27,37.28,37.25,37.27,30900.0,29.5912,29.5992,29.5753,29.5912,30900.0
2013-04-23 13:20:00,37.27,37.29,37.26,37.27,22000.0,29.5912,29.6071,29.5833,29.5912,22000.0
2013-04-23 13:25:00,37.27,37.29,37.25,37.28,56600.0,29.5912,29.6071,29.5753,29.5992,56600.0
2013-04-23 13:30:00,37.28,37.29,37.25,37.27,23700.0,29.5992,29.6071,29.5753,29.5912,23700.0
2013-04-23 13:35:00,37.27,37.27,37.23,37.26,25200.0,29.5912,29.5912,29.5595,29.5833,25200.0
2013-04-23 13:40:00,37.26,37.27,37.24,37.24,22500.0,29.5833,29.5912,29.5674,29.5674,22500.0
2013-04-23 13:45:00,37.24,37.3,37.24,37.29,21800.0,29.5674,29.615,29.5674,29.6071,21800.0
2013-04-23 13:50:00,37.29,37.33,37.29,37.32,39500.0,29.6071,29.6389,29.6071,29.6309,39500.0
2013-04-23 13:55:00,37.32,37.34,37.3,37.32,48400.0,29.6309,29.6468,29.615,29.6309,48400.0
2013-04-23 14:00:00,37.31,37.32,37.26,37.26,38700.0,29.623,29.6309,29.5833,29.5833,38700.0
2013-04-23 14:05:00,37.26,37.27,37.25,37.27,19400.0,29.5833,29.5912,29.5753,29.5912,19400.0
2013-04-23 14:10:00,37.26,37.28,37.24,37.27,47100.0,29.5833,29.5992,29.5674,29.5912,47100.0
2013-04-23 14:15:00,37.27,37.27,37.21,37.21,45800.0,29.5912,29.5912,29.5436,29.5436,45800.0
2013-04-23 14:20:00,37.22,37.22,37.16,37.19,32200.0,29.5515,29.5515,29.5039,29.5277,32200.0
2013-04-23 14:25:00,37.18,37.2,37.13,37.13,55800.0,29.5198,29.5356,29.4801,29.4801,55800.0
2013-04-23 14:30:00,37.13,37.19,37.11,37.19,75800.0,29.4801,29.5277,29.4642,29.5277,75800.0
2013-04-23 14:35:00,37.19,37.22,37.19,37.2,87100.0,29.5277,29.5515,29.5277,29.5356,87100.0
2013-04-23 14:40:00,37.2,37.2,37.16,37.16,42400.0,29.5356,29.5356,29.5039,29.5039,42400.0
2013-04-23 14:45:00,37.17,37.2,37.16,37.17,41400.0,29.5118,29.5356,29.5039,29.5118,41400.0
2013-04-23 14:50:00,37.17,37.17,37.14,37.16,31200.0,29.5118,29.5118,29.488,29.5039,31200.0
2013-04-23 14:55:00,37.16,37.17,37.15,37.17,23000.0,29.5039,29.5118,29.4959,29.5118,23000.0
2013-04-23 15:00:00,37.16,37.19,37.16,37.18,18800.0,29.5039,29.5277,29.5039,29.5198,18800.0
2013-04-23 15:05:00,37.19,37.19,37.15,37.17,42200.0,29.5277,29.5277,29.4959,29.5118,42200.0
2013-04-23 15:10:00,37.17,37.19,37.11,37.12,103200.0,29.5118,29.5277,29.4642,29.4721,103200.0
2013-04-23 15:15:00,37.13,37.15,37.12,37.13,41200.0,29.4801,29.4959,29.4721,29.4801,41200.0
2013-04-23 15:20:00,37.13,37.2,37.12,37.17,66900.0,29.4801,29.5356,29.4721,29.5118,66900.0
2013-04-23 15:25:00,37.18,37.2,37.17,37.18,32600.0,29.5198,29.5356,29.5118,29.5198,32600.0
2013-04-23 15:30:00,37.18,37.18,37.12,37.13,119200.0,29.5198,29.5198,29.4721,29.4801,119200.0
2013-04-23 15:35:00,37.13,37.15,37.11,37.14,113700.0,29.4801,29.4959,29.4642,29.488,113700.0
2013-04-23 15:40:00,37.14,37.15,37.11,37.15,62100.0,29.488,29.4959,29.4642,29.4959,62100.0
2013-04-23 15:45:00,37.15,37.18,37.13,37.16,176100.0,29.4959,29.5198,29.4801,29.5039,176100.0
2013-04-23 15:50:00,37.15,37.19,37.15,37.16,191600.0,29.4959,29.5277,29.4959,29.5039,191600.0
2013-04-23 15:55:00,37.16,37.22,37.15,37.21,329900.0,29.5039,29.5515,29.4959,29.5436,329900.0
2013-04-24 09:30:00,37.27,37.35,37.15,37.31,174700.0,29.5912,29.6547,29.4959,29.623,174700.0
2013-04-24 09:35:00,37.31,37.32,37.17,37.17,72100.0,29.623,29.6309,29.5118,29.5118,72100.0
2013-04-24 09:40:00,37.17,37.22,37.17,37.18,70500.0,29.5118,29.5515,29.5118,29.5198,70500.0
2013-04-24 09:45:00,37.18,37.22,37.18,37.2,50500.0,29.5198,29.5515,29.5198,29.5356,50500.0
2013-04-24 09:50:00,37.2,37.22,37.18,37.2,47800.0,29.5356,29.5515,29.5198,29.5356,47800.0
2013-04-24 09:55:00,37.2,37.2,37.09,37.15,55500.0,29.5356,29.5356,29.4483,29.4959,55500.0
2013-04-24 10:00:00,37.14,37.19,37.12,37.15,67300.0,29.488,29.5277,29.4721,29.4959,67300.0
2013-04-24 10:05:00,37.15,37.19,37.09,37.1,46600.0,29.4959,29.5277,29.4483,29.4562,46600.0
2013-04-24 10:10:00,37.11,37.15,37.08,37.09,45300.0,29.4642,29.4959,29.4404,29.4483,45300.0
2013-04-24 10:15:00,37.09,37.16,37.09,37.12,45000.0,29.4483,29.5039,29.4483,29.4721,45000.0
2013-04-24 10:20:00,37.12,37.12,37.0,37.04,91500.0,29.4721,29.4721,29.3768,29.4086,91500.0
2013-04-24 10:25:00,37.04,37.1,37.04,37.1,40600.0,29.4086,29.4562,29.4086,29.4562,40600.0
2013-04-24 10:30:00,37.1,37.12,37.06,37.06,63600.0,29.4562,29.4721,29.4245,29.4245,63600.0
2013-04-24 10:35:00,37.07,37.07,37.05,37.05,41700.0,29.4324,29.4324,29.4165,29.4165,41700.0
2013-04-24 10:40:00,37.06,37.14,37.04,37.1,78400.0,29.4245,29.488,29.4086,29.4562,78400.0
2013-04-24 10:45:00,37.09,37.13,37.09,37.13,36800.0,29.4483,29.4801,29.4483,29.4801,36800.0
2013-04-24 10:50:00,37.13,37.13,37.1,37.1,28600.0,29.4801,29.4801,29.4562,29.4562,28600.0
2013-04-24 10:55:00,37.11,37.11,37.06,37.11,46200.0,29.4642,29.4642,29.4245,29.4642,46200.0
2013-04-24 11:00:00,37.11,37.15,37.09,37.09,28800.0,29.4642,29.4959,29.4483,29.4483,28800.0
2013-04-24 11:05:00,37.1,37.13,37.09,37.09,40600.0,29.4562,29.4801,29.4483,29.4483,40600.0
2013-04-24 11:10:00,37.09,37.11,37.07,37.11,63000.0,29.4483,29.4642,29.4324,29.4642,63000.0
2013-04-24 11:15:00,37.1,37.13,37.1,37.12,24200.0,29.4562,29.4801,29.4562,29.4721,24200.0
2013-04-24 11:20:00,37.13,37.16,37.13,37.16,28400.0,29.4801,29.5039,29.4801,29.5039,28400.0
2013-04-24 11:25:00,37.16,37.16,37.13,37.15,50000.0,29.5039,29.5039,29.4801,29.4959,50000.0
2013-04-24 11:30:00,37.15,37.16,37.12,37.12,81300.0,29.4959,29.5039,29.4721,29.4721,81300.0
2013-04-24 11:35:00,37.13,37.14,37.06,37.06,58600.0,29.4801,29.488,29.4245,29.4245,58600.0
2013-04-24 11:40:00,37.06,37.07,37.04,37.04,69200.0,29.4245,29.4324,29.4086,29.4086,69200.0
2013-04-24 11:45:00,37.04,37.05,37.0,37.01,33800.0,29.4086,29.4165,29.3768,29.3848,33800.0
2013-04-24 11:50:00,37.01,37.02,36.97,36.97,60000.0,29.3848,29.3927,29.353,29.353,60000.0
2013-04-24 11:55:00,36.98,36.99,36.96,36.96,25200.0,29.361,29.3689,29.3451,29.3451,25200.0
2013-04-24 12:00:00,36.97,36.98,36.95,36.97,48900.0,29.353,29.361,29.3371,29.353,48900.0
2013-04-24 12:05:00,36.97,36.99,36.96,36.99,47600.0,29.353,29.3689,29.3451,29.3689,47600.0
2013-04-24 12:10:00,36.98,36.98,36.94,36.95,43900.0,29.361,29.361,29.3292,29.3371,43900.0
2013-04-24 12:15:00,36.95,36.97,36.94,36.96,40300.0,29.3371,29.353,29.3292,29.3451,40300.0
2013-04-24 12:20:00,36.97,36.97,36.93,36.97,86800.0,29.353,29.353,29.3213,29.353,86800.0
2013-04-24 12:25:00,36.97,36.97,36.92,36.93,56400.0,29.353,29.353,29.3133,29.3213,56400.0
2013-04-24 12:30:00,36.92,36.96,36.91,36.92,36800.0,29.3133,29.3451,29.3054,29.3133,36800.0
2013-04-24 12:35:00,36.91,36.91,36.87,36.87,33600.0,29.3054,29.3054,29.2736,29.2736,33600.0
2013-04-24 12:40:00,36.88,36.89,36.87,36.89,16500.0,29.2816,29.2895,29.2736,29.2895,16500.0
2013-04-24 12:45:00,36.89,36.92,36.87,36.89,25300.0,29.2895,29.3133,29.2736,29.2895,25300.0
2013-04-24 12:50:00,36.9,36.93,36.89,36.9,23900.0,29.2974,29.3213,29.2895,29.2974,23900.0
2013-04-24 12:55:00,36.91,36.91,36.88,36.89,27000.0,29.3054,29.3054,29.2816,29.2895,27000.0
2013-04-24 13:00:00,36.9,36.9,36.88,36.89,27800.0,29.2974,29.2974,29.2816,29.2895,27800.0
2013-04-24 13:05:00,36.89,36.89,36.87,36.88,42100.0,29.2895,29.2895,29.2736,29.2816,42100.0
2013-04-24 13:10:00,36.88,36.89,36.86,36.88,41700.0,29.2816,29.2895,29.2657,29.2816,41700.0
2013-04-24 13:15:00,36.88,36.88,36.85,36.87,40300.0,29.2816,29.2816,29.2577,29.2736,40300.0
2013-04-24 13:20:00,36.86,36.86,36.83,36.84,15900.0,29.2657,29.2657,29.2419,29.2498,15900.0
2013-04-24 13:25:00,36.83,36.84,36.82,36.82,18700.0,29.2419,29.2498,29.2339,29.2339,18700.0
2013-04-24 13:30:00,36.82,36.84,36.81,36.83,46800.0,29.2339,29.2498,29.226,29.2419,46800.0
2013-04-24 13:35:00,36.84,36.84,36.8,36.81,91000.0,29.2498,29.2498,29.218,29.226,91000.0
2013-04-24 13:40:00,36.81,36.82,36.8,36.8,40400.0,29.226,29.2339,29.218,29.218,40400.0
2013-04-24 13:45:00,36.8,36.81,36.8,36.8,44600.0,29.218,29.226,29.218,29.218,44600.0
2013-04-24 13:50:00,36.81,36.81,36.79,36.79,46500.0,29.226,29.226,29.2101,29.2101,46500.0
2013-04-24 13:55:00,36.79,36.8,36.74,36.74,71100.0,29.2101,29.218,29.1704,29.1704,71100.0
2013-04-24 14:00:00,36.74,36.77,36.73,36.75,92100.0,29.1704,29.1942,29.1625,29.1784,92100.0
2013-04-24 14:05:00,36.76,36.76,36.73,36.74,76500.0,29.1863,29.1863,29.1625,29.1704,76500.0
2013-04-24 14:10:00,36.74,36.75,36.69,36.72,85900.0,29.1704,29.1784,29.1307,29.1545,85900.0
2013-04-24 14:15:00,36.72,36.73,36.68,36.7,75700.0,29.1545,29.1625,29.1228,29.1387,75700.0
2013-04-24 14:20:00,36.71,36.71,36.65,36.68,82200.0,29.1466,29.1466,29.099,29.1228,82200.0
2013-04-24 14:25:00,36.68,36.68,36.64,36.65,78300.0,29.1228,29.1228,29.091,29.099,78300.0
2013-04-24 14:30:00,36.65,36.67,36.64,36.65,57100.0,29.099,29.1148,29.091,29.099,57100.0
2013-04-24 14:35:00,36.66,36.68,36.65,36.66,47100.0,29.1069,29.1228,29.099,29.1069,47100.0
2013-04-24 14:40:00,36.66,36.67,36.64,36.66,75200.0,29.1069,29.1148,29.091,29.1069,75200.0
2013-04-24 14:45:00,36.65,36.66,36.62,36.64,55500.0,29.099,29.1069,29.0751,29.091,55500.0
2013-04-24 14:50:00,36.63,36.65,36.62,36.62,23200.0,29.0831,29.099,29.0751,29.0751,23200.0
2013-04-24 14:55:00,36.62,36.65,36.62,36.64,39400.0,29.0751,29.099,29.0751,29.091,39400.0
2013-04-24 15:00:00,36.64,36.66,36.61,36.62,92000.0,29.091,29.1069,29.0672,29.0751,92000.0
2013-04-24 15:05:00,36.62,36.64,36.61,36.63,47600.0,29.0751,29.091,29.0672,29.0831,47600.0
2013-04-24 15:10:00,36.62,36.63,36.59,36.59,63000.0,29.0751,29.0831,29.0513,29.0513,63000.0
2013-04-24 15:15:00,36.59,36.6,36.55,36.55,173800.0,29.0513,29.0593,29.0196,29.0196,173800.0
2013-04-24 15:20:00,36.55,36.56,36.52,36.52,73200.0,29.0196,29.0275,28.9957,28.9957,73200.0
2013-04-24 15:25:00,36.52,36.53,36.51,36.51,54200.0,28.9957,29.0037,28.9878,28.9878,54200.0
2013-04-24 15:30:00,36.52,36.52,36.48,36.48,170800.0,28.9957,28.9957,28.964,28.964,170800.0
2013-04-24 15:35:00,36.48,36.49,36.45,36.48,108800.0,28.964,28.9719,28.9402,28.964,108800.0
2013-04-24 15:40:00,36.48,36.48,36.39,36.4,182400.0,28.964,28.964,28.8925,28.9005,182400.0
2013-04-24 15:45:00,36.41,36.48,36.4,36.48,161600.0,28.9084,28.964,28.9005,28.964,161600.0
2013-04-24 15:50:00,36.47,36.53,36.47,36.53,109600.0,28.956,29.0037,28.956,29.0037,109600.0
2013-04-24 15:55:00,36.53,36.53,36.47,36.51,278800.0,29.0037,29.0037,28.956,28.9878,278800.0
2013-04-25 09:30:00,36.62,36.69,36.58,36.6,123000.0,29.0751,29.1307,29.0434,29.0593,123000.0
2013-04-25 09:35:00,36.61,36.65,36.59,36.61,82300.0,29.0672,29.099,29.0513,29.0672,82300.0
2013-04-25 09:40:00,36.61,36.64,36.57,36.58,68400.0,29.0672,29.091,29.0354,29.0434,68400.0
2013-04-25 09:45:00,36.58,36.6,36.51,36.52,54000.0,29.0434,29.0593,28.9878,28.9957,54000.0
2013-04-25 09:50:00,36.52,36.57,36.51,36.57,74000.0,28.9957,29.0354,28.9878,29.0354,74000.0
2013-04-25 09:55:00,36.58,36.59,36.55,36.56,68000.0,29.0434,29.0513,29.0196,29.0275,68000.0
2013-04-25 10:00:00,36.56,36.63,36.55,36.59,64600.0,29.0275,29.0831,29.0196,29.0513,64600.0
2013-04-25 10:05:00,36.6,36.64,36.59,36.64,68200.0,29.0593,29.091,29.0513,29.091,68200.0
2013-04-25 10:10:00,36.64,36.65,36.61,36.64,74700.0,29.091,29.099,29.0672,29.091,74700.0
2013-04-25 10:15:00,36.65,36.68,36.63,36.68,68700.0,29.099,29.1228,29.0831,29.1228,68700.0
2013-04-25 10:20:00,36.68,36.76,36.67,36.75,62300.0,29.1228,29.1863,29.1148,29.1784,62300.0
2013-04-25 10:25:00,36.76,36.82,36.76,36.76,66200.0,29.1863,29.2339,29.1863,29.1863,66200.0
2013-04-25 10:30:00,36.77,36.78,36.74,36.75,49500.0,29.1942,29.2022,29.1704,29.1784,49500.0
2013-04-25 10:35:00,36.74,36.78,36.71,36.72,51600.0,29.1704,29.2022,29.1466,29.1545,51600.0
2013-04-25 10:40:00,36.72,36.75,36.7,36.72,84800.0,29.1545,29.1784,29.1387,29.1545,84800.0
2013-04-25 10:45:00,36.73,36.74,36.72,36.74,25200.0,29.1625,29.1704,29.1545,29.1704,25200.0
2013-04-25 10:50:00,36.73,36.74,36.71,36.71,40400.0,29.1625,29.1704,29.1466,29.1466,40400.0
2013-04-25 10:55:00,36.72,36.72,36.69,36.69,26300.0,29.1545,29.1545,29.1307,29.1307,26300.0
2013-04-25 11:00:00,36.7,36.71,36.68,36.7,41500.0,29.1387,29.1466,29.1228,29.1387,41500.0
2013-04-25 11:05:00,36.7,36.71,36.66,36.69,47500.0,29.1387,29.1466,29.1069,29.1307,47500.0
2013-04-25 11:10:00,36.69,36.72,36.67,36.67,37700.0,29.1307,29.1545,29.1148,29.1148,37700.0
2013-04-25 11:15:00,36.68,36.69,36.66,36.66,42500.0,29.1228,29.1307,29.1069,29.1069,42500.0
2013-04-25 11:20:00,36.67,36.67,36.63,36.63,67000.0,29.1148,29.1148,29.0831,29.0831,67000.0
2013-04-25 11:25:00,36.63,36.65,36.63,36.65,31600.0,29.0831,29.099,29.0831,29.099,31600.0
2013-04-25 11:30:00,36.65,36.7,36.64,36.7,82100.0,29.099,29.1387,29.091,29.1387,82100.0
2013-04-25 11:35:00,36.7,36.73,36.68,36.69,33000.0,29.1387,29.1625,29.1228,29.1307,33000.0
2013-04-25 11:40:00,36.69,36.7,36.67,36.68,37900.0,29.1307,29.1387,29.1148,29.1228,37900.0
2013-04-25 11:45:00,36.68,36.69,36.67,36.67,43200.0,29.1228,29.1307,29.1148,29.1148,43200.0
2013-04-25 11:50:00,36.68,36.7,36.67,36.7,44600.0,29.1228,29.1387,29.1148,29.1387,44600.0
2013-04-25 11:55:00,36.7,36.7,36.66,36.66,35500.0,29.1387,29.1387,29.1069,29.1069,35500.0
2013-04-25 12:00:00,36.67,36.67,36.64,36.64,42500.0,29.1148,29.1148,29.091,29.091,42500.0
2013-04-25 12:05:00,36.64,36.69,36.64,36.68,71700.0,29.091,29.1307,29.091,29.1228,71700.0
2013-04-25 12:10:00,36.69,36.69,36.64,36.64,30900.0,29.1307,29.1307,29.091,29.091,30900.0
2013-04-25 12:15:00,36.65,36.66,36.64,36.65,33700.0,29.099,29.1069,29.091,29.099,33700.0
2013-04-25 12:20:00,36.65,36.65,36.62,36.62,19600.0,29.099,29.099,29.0751,29.0751,19600.0
2013-04-25 12:25:00,36.62,36.63,36.61,36.63,32800.0,29.0751,29.0831,29.0672,29.0831,32800.0
2013-04-25 12:30:00,36.62,36.67,36.62,36.67,32800.0,29.0751,29.1148,29.0751,29.1148,32800.0
2013-04-25 12:35:00,36.67,36.69,36.65,36.69,39600.0,29.1148,29.1307,29.099,29.1307,39600.0
2013-04-25 12:40:00,36.69,36.69,36.66,36.67,23700.0,29.1307,29.1307,29.1069,29.1148,23700.0
2013-04-25 12:45:00,36.66,36.7,36.66,36.7,33200.0,29.1069,29.1387,29.1069,29.1387,33200.0
2013-04-25 12:50:00,36.7,36.7,36.68,36.68,25000.0,29.1387,29.1387,29.1228,29.1228,25000.0
2013-04-25 12:55:00,36.68,36.7,36.68,36.7,29100.0,29.1228,29.1387,29.1228,29.1387,29100.0
2013-04-25 13:00:00,36.69,36.69,36.68,36.69,18900.0,29.1307,29.1307,29.1228,29.1307,18900.0
2013-04-25 13:05:00,36.69,36.69,36.68,36.68,14300.0,29.1307,29.1307,29.1228,29.1228,14300.0
2013-04-25 13:10:00,36.69,36.72,36.68,36.7,53000.0,29.1307,29.1545,29.1228,29.1387,53000.0
2013-04-25 13:15:00,36.71,36.74,36.71,36.72,38600.0,29.1466,29.1704,29.1466,29.1545,38600.0
2013-04-25 13:20:00,36.72,36.74,36.72,36.74,15000.0,29.1545,29.1704,29.1545,29.1704,15000.0
2013-04-25 13:25:00,36.73,36.76,36.73,36.75,46700.0,29.1625,29.1863,29.1625,29.1784,46700.0
2013-04-25 13:30:00,36.75,36.75,36.72,36.73,66500.0,29.1784,29.1784,29.1545,29.1625,66500.0
2013-04-25 13:35:00,36.73,36.74,36.73,36.73,16300.0,29.1625,29.1704,29.1625,29.1625,16300.0
2013-04-25 13:40:00,36.74,36.75,36.72,36.74,45600.0,29.1704,29.1784,29.1545,29.1704,45600.0
2013-04-25 13:45:00,36.74,36.75,36.73,36.73,52200.0,29.1704,29.1784,29.1625,29.1625,52200.0
2013-04-25 13:50:00,36.73,36.75,36.69,36.7,68100.0,29.1625,29.1784,29.1307,29.1387,68100.0
2013-04-25 13:55:00,36.7,36.73,36.7,36.71,51000.0,29.1387,29.1625,29.1387,29.1466,51000.0
2013-04-25 14:00:00,36.71,36.72,36.69,36.69,33200.0,29.1466,29.1545,29.1307,29.1307,33200.0
2013-04-25 14:05:00,36.69,36.72,36.69,36.72,83200.0,29.1307,29.1545,29.1307,29.1545,83200.0
2013-04-25 14:10:00,36.71,36.73,36.71,36.71,74600.0,29.1466,29.1625,29.1466,29.1466,74600.0
2013-04-25 14:15:00,36.72,36.72,36.69,36.7,23800.0,29.1545,29.1545,29.1307,29.1387,23800.0
2013-04-25 14:20:00,36.7,36.71,36.66,36.68,67000.0,29.1387,29.1466,29.1069,29.1228,67000.0
2013-04-25 14:25:00,36.67,36.68,36.66,36.66,14100.0,29.1148,29.1228,29.1069,29.1069,14100.0
2013-04-25 14:30:00,36.67,36.67,36.64,36.65,40300.0,29.1148,29.1148,29.091,29.099,40300.0
2013-04-25 14:35:00,36.65,36.66,36.64,36.65,29200.0,29.099,29.1069,29.091,29.099,29200.0
2013-04-25 14:40:00,36.65,36.66,36.64,36.65,23900.0,29.099,29.1069,29.091,29.099,23900.0
2013-04-25 14:45:00,36.66,36.66,36.62,36.62,42900.0,29.1069,29.1069,29.0751,29.0751,42900.0
2013-04-25 14:50:00,36.62,36.63,36.6,36.6,31200.0,29.0751,29.0831,29.0593,29.0593,31200.0
2013-04-25 14:55:00,36.6,36.61,36.57,36.59,27700.0,29.0593,29.0672,29.0354,29.0513,27700.0
2013-04-25 15:00:00,36.59,36.61,36.58,36.6,69000.0,29.0513,29.0672,29.0434,29.0593,69000.0
2013-04-25 15:05:00,36.61,36.61,36.59,36.59,45500.0,29.0672,29.0672,29.0513,29.0513,45500.0
2013-04-25 15:10:00,36.6,36.6,36.57,36.59,55900.0,29.0593,29.0593,29.0354,29.0513,55900.0
2013-04-25 15:15:00,36.58,36.59,36.55,36.55,34600.0,29.0434,29.0513,29.0196,29.0196,34600.0
2013-04-25 15:20:00,36.56,36.57,36.52,36.53,72500.0,29.0275,29.0354,28.9957,29.0037,72500.0
2013-04-25 15:25:00,36.53,36.55,36.52,36.54,64200.0,29.0037,29.0196,28.9957,29.0116,64200.0
2013-04-25 15:30:00,36.55,36.57,36.54,36.56,43300.0,29.0196,29.0354,29.0116,29.0275,43300.0
2013-04-25 15:35:00,36.57,36.57,36.55,36.55,66000.0,29.0354,29.0354,29.0196,29.0196,66000.0
2013-04-25 15:40:00,36.55,36.6,36.55,36.6,128900.0,29.0196,29.0593,29.0196,29.0593,128900.0
2013-04-25 15:45:00,36.6,36.61,36.58,36.59,169500.0,29.0593,29.0672,29.0434,29.0513,169500.0
2013-04-25 15:50:00,36.6,36.6,36.53,36.53,175100.0,29.0593,29.0593,29.0037,29.0037,175100.0
2013-04-25 15:55:00,36.53,36.55,36.45,36.5,707400.0,29.0037,29.0196,28.9402,28.9799,707400.0
2013-04-26 09:30:00,36.36,36.5,36.25,36.32,135100.0,28.8687,28.9799,28.7814,28.8369,135100.0
2013-04-26 09:35:00,36.32,36.48,36.32,36.45,105300.0,28.8369,28.964,28.8369,28.9402,105300.0
2013-04-26 09:40:00,36.43,36.47,36.43,36.44,56200.0,28.9243,28.956,28.9243,28.9322,56200.0
2013-04-26 09:45:00,36.44,36.45,36.39,36.39,54000.0,28.9322,28.9402,28.8925,28.8925,54000.0
2013-04-26 09:50:00,36.39,36.44,36.39,36.44,52700.0,28.8925,28.9322,28.8925,28.9322,52700.0
2013-04-26 09:55:00,36.44,36.45,36.38,36.38,64800.0,28.9322,28.9402,28.8846,28.8846,64800.0
2013-04-26 10:00:00,36.38,36.39,36.35,36.38,49300.0,28.8846,28.8925,28.8608,28.8846,49300.0
2013-04-26 10:05:00,36.38,36.38,36.34,36.36,47100.0,28.8846,28.8846,28.8528,28.8687,47100.0
2013-04-26 10:10:00,36.36,36.4,36.34,36.36,74200.0,28.8687,28.9005,28.8528,28.8687,74200.0
2013-04-26 10:15:00,36.37,36.38,36.33,36.35,57000.0,28.8766,28.8846,28.8449,28.8608,57000.0
2013-04-26 10:20:00,36.36,36.38,36.33,36.38,39200.0,28.8687,28.8846,28.8449,28.8846,39200.0
2013-04-26 10:25:00,36.38,36.44,36.38,36.43,37300.0,28.8846,28.9322,28.8846,28.9243,37300.0
2013-04-26 10:30:00,36.43,36.43,36.39,36.39,31100.0,28.9243,28.9243,28.8925,28.8925,31100.0
2013-04-26 10:35:00,36.39,36.45,36.37,36.44,52600.0,28.8925,28.9402,28.8766,28.9322,52600.0
2013-04-26 10:40:00,36.44,36.48,36.44,36.46,88800.0,28.9322,28.964,28.9322,28.9481,88800.0
2013-04-26 10:45:00,36.45,36.47,36.44,36.47,44100.0,28.9402,28.956,28.9322,28.956,44100.0
2013-04-26 10:50:00,36.47,36.48,36.41,36.45,196000.0,28.956,28.964,28.9084,28.9402,196000.0
2013-04-26 10:55:00,36.45,36.52,36.45,36.51,32800.0,28.9402,28.9957,28.9402,28.9878,32800.0
2013-04-26 11:00:00,36.5,36.55,36.47,36.53,31800.0,28.9799,29.0196,28.956,29.0037,31800.0
2013-04-26 11:05:00,36.53,36.59,36.52,36.59,40400.0,29.0037,29.0513,28.9957,29.0513,40400.0
2013-04-26 11:10:00,36.59,36.65,36.59,36.65,45600.0,29.0513,29.099,29.0513,29.099,45600.0
2013-04-26 11:15:00,36.65,36.69,36.64,36.68,52900.0,29.099,29.1307,29.091,29.1228,52900.0
2013-04-26 11:20:00,36.67,36.68,36.66,36.67,24200.0,29.1148,29.1228,29.1069,29.1148,24200.0
2013-04-26 11:25:00,36.67,36.7,36.62,36.62,45100.0,29.1148,29.1387,29.0751,29.0751,45100.0
2013-04-26 11:30:00,36.63,36.63,36.58,36.59,36700.0,29.0831,29.0831,29.0434,29.0513,36700.0
2013-04-26 11:35:00,36.59,36.59,36.55,36.59,55700.0,29.0513,29.0513,29.0196,29.0513,55700.0
2013-04-26 11:40:00,36.59,36.61,36.49,36.55,937100.0,29.0513,29.0672,28.9719,29.0196,937100.0
2013-04-26 11:45:00,36.56,36.56,36.52,36.53,54400.0,29.0275,29.0275,28.9957,29.0037,54400.0
2013-04-26 11:50:00,36.52,36.55,36.52,36.55,39500.0,28.9957,29.0196,28.9957,29.0196,39500.0
2013-04-26 11:55:00,36.54,36.57,36.53,36.56,41400.0,29.0116,29.0354,29.0037,29.0275,41400.0
2013-04-26 12:00:00,36.56,36.59,36.55,36.57,77200.0,29.0275,29.0513,29.0196,29.0354,77200.0
2013-04-26 12:05:00,36.58,36.59,36.56,36.58,61100.0,29.0434,29.0513,29.0275,29.0434,61100.0
2013-04-26 12:10:00,36.58,36.59,36.57,36.59,29000.0,29.0434,29.0513,29.0354,29.0513,29000.0
2013-04-26 12:15:00,36.59,36.6,36.58,36.58,48700.0,29.0513,29.0593,29.0434,29.0434,48700.0
2013-04-26 12:20:00,36.58,36.58,36.54,36.54,33000.0,29.0434,29.0434,29.0116,29.0116,33000.0
2013-04-26 12:25:00,36.54,36.58,36.53,36.58,35300.0,29.0116,29.0434,29.0037,29.0434,35300.0
2013-04-26 12:30:00,36.58,36.6,36.56,36.59,49300.0,29.0434,29.0593,29.0275,29.0513,49300.0
2013-04-26 12:35:00,36.59,36.59,36.54,36.56,43000.0,29.0513,29.0513,29.0116,29.0275,43000.0
2013-04-26 12:40:00,36.55,36.56,36.53,36.53,26400.0,29.0196,29.0275,29.0037,29.0037,26400.0
2013-04-26 12:45:00,36.54,36.55,36.52,36.54,21800.0,29.0116,29.0196,28.9957,29.0116,21800.0
2013-04-26 12:50:00,36.54,36.58,36.54,36.56,52000.0,29.0116,29.0434,29.0116,29.0275,52000.0
2013-04-26 12:55:00,36.56,36.58,36.55,36.57,33500.0,29.0275,29.0434,29.0196,29.0354,33500.0
2013-04-26 13:00:00,36.58,36.58,36.56,36.57,21900.0,29.0434,29.0434,29.0275,29.0354,21900.0
2013-04-26 13:05:00,36.57,36.57,36.54,36.54,43000.0,29.0354,29.0354,29.0116,29.0116,43000.0
2013-04-26 13:10:00,36.55,36.56,36.54,36.55,15000.0,29.0196,29.0275,29.0116,29.0196,15000.0
2013-04-26 13:15:00,36.56,36.56,36.52,36.53,31300.0,29.0275,29.0275,28.9957,29.0037,31300.0
2013-04-26 13:20:00,36.53,36.55,36.53,36.55,20800.0,29.0037,29.0196,29.0037,29.0196,20800.0
2013-04-26 13:25:00,36.54,36.56,36.54,36.55,28900.0,29.0116,29.0275,29.0116,29.0196,28900.0
2013-04-26 13:30:00,36.55,36.55,36.52,36.54,22800.0,29.0196,29.0196,28.9957,29.0116,22800.0
2013-04-26 13:35:00,36.54,36.56,36.53,36.56,16700.0,29.0116,29.0275,29.0037,29.0275,16700.0
2013-04-26 13:40:00,36.56,36.56,36.53,36.56,33800.0,29.0275,29.0275,29.0037,29.0275,33800.0
2013-04-26 13:45:00,36.55,36.57,36.54,36.55,33100.0,29.0196,29.0354,29.0116,29.0196,33100.0
2013-04-26 13:50:00,36.55,36.55,36.53,36.54,17300.0,29.0196,29.0196,29.0037,29.0116,17300.0
2013-04-26 13:55:00,36.53,36.55,36.53,36.55,18000.0,29.0037,29.0196,29.0037,29.0196,18000.0
2013-04-26 14:00:00,36.55,36.56,36.54,36.56,35300.0,29.0196,29.0275,29.0116,29.0275,35300.0
2013-04-26 14:05:00,36.57,36.59,36.56,36.59,38000.0,29.0354,29.0513,29.0275,29.0513,38000.0
2013-04-26 14:10:00,36.59,36.6,36.55,36.55,51300.0,29.0513,29.0593,29.0196,29.0196,51300.0
2013-04-26 14:15:00,36.55,36.56,36.54,36.54,33400.0,29.0196,29.0275,29.0116,29.0116,33400.0
2013-04-26 14:20:00,36.55,36.58,36.53,36.57,49500.0,29.0196,29.0434,29.0037,29.0354,49500.0
2013-04-26 14:25:00,36.58,36.58,36.54,36.55,28200.0,29.0434,29.0434,29.0116,29.0196,28200.0
2013-04-26 14:30:00,36.55,36.56,36.54,36.55,24400.0,29.0196,29.0275,29.0116,29.0196,24400.0
2013-04-26 14:35:00,36.53,36.54,36.52,36.54,16500.0,29.0037,29.0116,28.9957,29.0116,16500.0
2013-04-26 14:40:00,36.54,36.57,36.53,36.56,44400.0,29.0116,29.0354,29.0037,29.0275,44400.0
2013-04-26 14:45:00,36.56,36.56,36.54,36.55,55000.0,29.0275,29.0275,29.0116,29.0196,55000.0
2013-04-26 14:50:00,36.55,36.56,36.53,36.53,24100.0,29.0196,29.0275,29.0037,29.0037,24100.0
2013-04-26 14:55:00,36.54,36.54,36.52,36.52,19900.0,29.0116,29.0116,28.9957,28.9957,19900.0
2013-04-26 15:00:00,36.52,36.55,36.52,36.52,56400.0,28.9957,29.0196,28.9957,28.9957,56400.0
2013-04-26 15:05:00,36.52,36.55,36.52,36.55,44000.0,28.9957,29.0196,28.9957,29.0196,44000.0
2013-04-26 15:10:00,36.55,36.55,36.53,36.53,31500.0,29.0196,29.0196,29.0037,29.0037,31500.0
2013-04-26 15:15:00,36.54,36.54,36.53,36.54,13200.0,29.0116,29.0116,29.0037,29.0116,13200.0
2013-04-26 15:20:00,36.53,36.55,36.52,36.53,64900.0,29.0037,29.0196,28.9957,29.0037,64900.0
2013-04-26 15:25:00,36.53,36.55,36.52,36.54,76300.0,29.0037,29.0196,28.9957,29.0116,76300.0
2013-04-26 15:30:00,36.55,36.55,36.54,36.54,61800.0,29.0196,29.0196,29.0116,29.0116,61800.0
2013-04-26 15:35:00,36.54,36.55,36.52,36.52,78700.0,29.0116,29.0196,28.9957,28.9957,78700.0
2013-04-26 15:40:00,36.53,36.54,36.5,36.51,82200.0,29.0037,29.0116,28.9799,28.9878,82200.0
2013-04-26 15:45:00,36.52,36.53,36.5,36.52,163200.0,28.9957,29.0037,28.9799,28.9957,163200.0
2013-04-26 15:50:00,36.51,36.52,36.48,36.48,109900.0,28.9878,28.9957,28.964,28.964,109900.0
2013-04-26 15:55:00,36.48,36.5,36.45,36.47,414400.0,28.964,28.9799,28.9402,28.956,414400.0
2013-04-29 09:30:00,36.49,36.56,36.45,36.45,74600.0,28.9719,29.0275,28.9402,28.9402,74600.0
2013-04-29 09:35:00,36.48,36.55,36.43,36.54,24900.0,28.964,29.0196,28.9243,29.0116,24900.0
2013-04-29 09:40:00,36.52,36.54,36.49,36.5,43500.0,28.9957,29.0116,28.9719,28.9799,43500.0
2013-04-29 09:45:00,36.5,36.52,36.49,36.51,37500.0,28.9799,28.9957,28.9719,28.9878,37500.0
2013-04-29 09:50:00,36.51,36.51,36.48,36.51,22100.0,28.9878,28.9878,28.964,28.9878,22100.0
2013-04-29 09:55:00,36.5,36.5,36.44,36.44,54500.0,28.9799,28.9799,28.9322,28.9322,54500.0
2013-04-29 10:00:00,36.45,36.45,36.4,36.4,90300.0,28.9402,28.9402,28.9005,28.9005,90300.0
2013-04-29 10:05:00,36.4,36.47,36.4,36.45,55200.0,28.9005,28.956,28.9005,28.9402,55200.0
2013-04-29 10:10:00,36.45,36.48,36.43,36.47,45200.0,28.9402,28.964,28.9243,28.956,45200.0
2013-04-29 10:15:00,36.47,36.52,36.44,36.5,32400.0,28.956,28.9957,28.9322,28.9799,32400.0
2013-04-29 10:20:00,36.5,36.54,36.49,36.54,21800.0,28.9799,29.0116,28.9719,29.0116,21800.0
2013-04-29 10:25:00,36.55,36.55,36.49,36.49,23900.0,29.0196,29.0196,28.9719,28.9719,23900.0
2013-04-29 10:30:00,36.49,36.54,36.48,36.5,48500.0,28.9719,29.0116,28.964,28.9799,48500.0
2013-04-29 10:35:00,36.51,36.55,36.5,36.52,34600.0,28.9878,29.0196,28.9799,28.9957,34600.0
2013-04-29 10:40:00,36.51,36.57,36.51,36.56,25600.0,28.9878,29.0354,28.9878,29.0275,25600.0
2013-04-29 10:45:00,36.56,36.61,36.56,36.61,27700.0,29.0275,29.0672,29.0275,29.0672,27700.0
2013-04-29 10:50:00,36.6,36.64,36.6,36.6,41600.0,29.0593,29.091,29.0593,29.0593,41600.0
2013-04-29 10:55:00,36.6,36.6,36.55,36.55,40700.0,29.0593,29.0593,29.0196,29.0196,40700.0
2013-04-29 11:00:00,36.55,36.56,36.54,36.56,83500.0,29.0196,29.0275,29.0116,29.0275,83500.0
2013-04-29 11:05:00,36.55,36.59,36.55,36.57,28000.0,29.0196,29.0513,29.0196,29.0354,28000.0
2013-04-29 11:10:00,36.58,36.58,36.57,36.57,13400.0,29.0434,29.0434,29.0354,29.0354,13400.0
2013-04-29 11:15:00,36.57,36.58,36.57,36.57,29200.0,29.0354,29.0434,29.0354,29.0354,29200.0
2013-04-29 11:20:00,36.57,36.58,36.56,36.56,19000.0,29.0354,29.0434,29.0275,29.0275,19000.0
2013-04-29 11:25:00,36.57,36.62,36.56,36.61,43700.0,29.0354,29.0751,29.0275,29.0672,43700.0
2013-04-29 11:30:00,36.61,36.61,36.55,36.55,21700.0,29.0672,29.0672,29.0196,29.0196,21700.0
2013-04-29 11:35:00,36.56,36.58,36.54,36.54,41800.0,29.0275,29.0434,29.0116,29.0116,41800.0
2013-04-29 11:40:00,36.54,36.59,36.53,36.59,27700.0,29.0116,29.0513,29.0037,29.0513,27700.0
2013-04-29 11:45:00,36.59,36.61,36.59,36.61,17600.0,29.0513,29.0672,29.0513,29.0672,17600.0
2013-04-29 11:50:00,36.6,36.64,36.6,36.64,14100.0,29.0593,29.091,29.0593,29.091,14100.0
2013-04-29 11:55:00,36.63,36.68,36.63,36.68,18200.0,29.0831,29.1228,29.0831,29.1228,18200.0
2013-04-29 12:00:00,36.68,36.74,36.66,36.73,51100.0,29.1228,29.1704,29.1069,29.1625,51100.0
2013-04-29 12:05:00,36.73,36.74,36.72,36.74,27400.0,29.1625,29.1704,29.1545,29.1704,27400.0
2013-04-29 12:10:00,36.73,36.77,36.72,36.75,39600.0,29.1625,29.1942,29.1545,29.1784,39600.0
2013-04-29 12:15:00,36.75,36.77,36.74,36.77,24400.0,29.1784,29.1942,29.1704,29.1942,24400.0
2013-04-29 12:20:00,36.77,36.79,36.76,36.79,23100.0,29.1942,29.2101,29.1863,29.2101,23100.0
2013-04-29 12:25:00,36.79,36.79,36.78,36.78,17200.0,29.2101,29.2101,29.2022,29.2022,17200.0
2013-04-29 12:30:00,36.79,36.79,36.74,36.75,28600.0,29.2101,29.2101,29.1704,29.1784,28600.0
2013-04-29 12:35:00,36.75,36.79,36.75,36.78,44000.0,29.1784,29.2101,29.1784,29.2022,44000.0
2013-04-29 12:40:00,36.78,36.79,36.77,36.78,13100.0,29.2022,29.2101,29.1942,29.2022,13100.0
2013-04-29 12:45:00,36.77,36.78,36.76,36.76,24200.0,29.1942,29.2022,29.1863,29.1863,24200.0
2013-04-29 12:50:00,36.76,36.78,36.75,36.77,26900.0,29.1863,29.2022,29.1784,29.1942,26900.0
2013-04-29 12:55:00,36.76,36.77,36.74,36.75,28300.0,29.1863,29.1942,29.1704,29.1784,28300.0
2013-04-29 13:00:00,36.75,36.76,36.74,36.75,18000.0,29.1784,29.1863,29.1704,29.1784,18000.0
2013-04-29 13:05:00,36.74,36.75,36.72,36.72,15900.0,29.1704,29.1784,29.1545,29.1545,15900.0
2013-04-29 13:10:00,36.72,36.72,36.7,36.71,31000.0,29.1545,29.1545,29.1387,29.1466,31000.0
2013-04-29 13:15:00,36.71,36.71,36.69,36.7,19400.0,29.1466,29.1466,29.1307,29.1387,19400.0
2013-04-29 13:20:00,36.69,36.7,36.68,36.69,32000.0,29.1307,29.1387,29.1228,29.1307,32000.0
2013-04-29 13:25:00,36.68,36.69,36.68,36.68,26200.0,29.1228,29.1307,29.1228,29.1228,26200.0
2013-04-29 13:30:00,36.68,36.69,36.68,36.68,7900.0,29.1228,29.1307,29.1228,29.1228,7900.0
2013-04-29 13:35:00,36.68,36.69,36.68,36.69,9900.0,29.1228,29.1307,29.1228,29.1307,9900.0
2013-04-29 13:40:00,36.68,36.74,36.68,36.74,43500.0,29.1228,29.1704,29.1228,29.1704,43500.0
2013-04-29 13:45:00,36.74,36.77,36.73,36.77,17100.0,29.1704,29.1942,29.1625,29.1942,17100.0
2013-04-29 13:50:00,36.77,36.78,36.76,36.78,15000.0,29.1942,29.2022,29.1863,29.2022,15000.0
2013-04-29 13:55:00,36.78,36.79,36.76,36.77,34200.0,29.2022,29.2101,29.1863,29.1942,34200.0
2013-04-29 14:00:00,36.76,36.78,36.76,36.76,19500.0,29.1863,29.2022,29.1863,29.1863,19500.0
2013-04-29 14:05:00,36.76,36.79,36.75,36.75,29700.0,29.1863,29.2101,29.1784,29.1784,29700.0
2013-04-29 14:10:00,36.75,36.76,36.73,36.73,21900.0,29.1784,29.1863,29.1625,29.1625,21900.0
2013-04-29 14:15:00,36.74,36.74,36.7,36.72,30800.0,29.1704,29.1704,29.1387,29.1545,30800.0
2013-04-29 14:20:00,36.72,36.73,36.71,36.73,20700.0,29.1545,29.1625,29.1466,29.1625,20700.0
2013-04-29 14:25:00,36.74,36.75,36.73,36.75,15000.0,29.1704,29.1784,29.1625,29.1784,15000.0
2013-04-29 14:30:00,36.75,36.75,36.73,36.73,21400.0,29.1784,29.1784,29.1625,29.1625,21400.0
2013-04-29 14:35:00,36.73,36.76,36.73,36.76,26300.0,29.1625,29.1863,29.1625,29.1863,26300.0
2013-04-29 14:40:00,36.76,36.76,36.75,36.75,13600.0,29.1863,29.1863,29.1784,29.1784,13600.0
2013-04-29 14:45:00,36.76,36.76,36.74,36.74,37600.0,29.1863,29.1863,29.1704,29.1704,37600.0
2013-04-29 14:50:00,36.75,36.75,36.73,36.73,22000.0,29.1784,29.1784,29.1625,29.1625,22000.0
2013-04-29 14:55:00,36.73,36.74,36.73,36.73,6800.0,29.1625,29.1704,29.1625,29.1625,6800.0
2013-04-29 15:00:00,36.74,36.75,36.73,36.73,29200.0,29.1704,29.1784,29.1625,29.1625,29200.0
2013-04-29 15:05:00,36.74,36.74,36.69,36.72,61700.0,29.1704,29.1704,29.1307,29.1545,61700.0
2013-04-29 15:10:00,36.73,36.73,36.71,36.73,27700.0,29.1625,29.1625,29.1466,29.1625,27700.0
2013-04-29 15:15:00,36.73,36.73,36.71,36.72,23100.0,29.1625,29.1625,29.1466,29.1545,23100.0
2013-04-29 15:20:00,36.71,36.73,36.7,36.7,28800.0,29.1466,29.1625,29.1387,29.1387,28800.0
2013-04-29 15:25:00,36.7,36.72,36.67,36.71,78700.0,29.1387,29.1545,29.1148,29.1466,78700.0
2013-04-29 15:30:00,36.7,36.73,36.69,36.69,56300.0,29.1387,29.1625,29.1307,29.1307,56300.0
2013-04-29 15:35:00,36.69,36.73,36.69,36.72,35900.0,29.1307,29.1625,29.1307,29.1545,35900.0
2013-04-29 15:40:00,36.71,36.75,36.71,36.75,39700.0,29.1466,29.1784,29.1466,29.1784,39700.0
2013-04-29 15:45:00,36.75,36.77,36.7,36.71,101300.0,29.1784,29.1942,29.1387,29.1466,101300.0
2013-04-29 15:50:00,36.71,36.72,36.67,36.69,78600.0,29.1466,29.1545,29.1148,29.1307,78600.0
2013-04-29 15:55:00,36.7,36.74,36.68,36.73,229600.0,29.1387,29.1704,29.1228,29.1625,229600.0
2013-04-30 09:30:00,36.7,36.7,36.52,36.56,272100.0,29.1387,29.1387,28.9957,29.0275,272100.0
2013-04-30 09:35:00,36.56,36.57,36.48,36.55,114600.0,29.0275,29.0354,28.964,29.0196,114600.0
2013-04-30 09:40:00,36.55,36.58,36.5,36.55,91500.0,29.0196,29.0434,28.9799,29.0196,91500.0
2013-04-30 09:45:00,36.56,36.65,36.54,36.6,57200.0,29.0275,29.099,29.0116,29.0593,57200.0
2013-04-30 09:50:00,36.6,36.67,36.6,36.62,61100.0,29.0593,29.1148,29.0593,29.0751,61100.0
2013-04-30 09:55:00,36.62,36.67,36.6,36.63,41100.0,29.0751,29.1148,29.0593,29.0831,41100.0
2013-04-30 10:00:00,36.63,36.68,36.57,36.59,93900.0,29.0831,29.1228,29.0354,29.0513,93900.0
2013-04-30 10:05:00,36.6,36.6,36.55,36.55,43900.0,29.0593,29.0593,29.0196,29.0196,43900.0
2013-04-30 10:10:00,36.55,36.61,36.55,36.56,64800.0,29.0196,29.0672,29.0196,29.0275,64800.0
2013-04-30 10:15:00,36.56,36.59,36.54,36.59,64100.0,29.0275,29.0513,29.0116,29.0513,64100.0
2013-04-30 10:20:00,36.58,36.67,36.56,36.66,176000.0,29.0434,29.1148,29.0275,29.1069,176000.0
2013-04-30 10:25:00,36.65,36.67,36.59,36.61,73400.0,29.099,29.1148,29.0513,29.0672,73400.0
2013-04-30 10:30:00,36.6,36.67,36.58,36.66,92600.0,29.0593,29.1148,29.0434,29.1069,92600.0
2013-04-30 10:35:00,36.67,36.73,36.66,36.71,51900.0,29.1148,29.1625,29.1069,29.1466,51900.0
2013-04-30 10:40:00,36.71,36.71,36.65,36.65,52900.0,29.1466,29.1466,29.099,29.099,52900.0
2013-04-30 10:45:00,36.66,36.7,36.65,36.69,69200.0,29.1069,29.1387,29.099,29.1307,69200.0
2013-04-30 10:50:00,36.7,36.76,36.69,36.76,73700.0,29.1387,29.1863,29.1307,29.1863,73700.0
2013-04-30 10:55:00,36.76,36.82,36.75,36.8,99600.0,29.1863,29.2339,29.1784,29.218,99600.0
2013-04-30 11:00:00,36.8,36.8,36.7,36.71,66300.0,29.218,29.218,29.1387,29.1466,66300.0
2013-04-30 11:05:00,36.71,36.74,36.7,36.71,84600.0,29.1466,29.1704,29.1387,29.1466,84600.0
2013-04-30 11:10:00,36.71,36.79,36.7,36.79,72600.0,29.1466,29.2101,29.1387,29.2101,72600.0
2013-04-30 11:15:00,36.79,36.81,36.77,36.81,63700.0,29.2101,29.226,29.1942,29.226,63700.0
2013-04-30 11:20:00,36.81,36.81,36.76,36.76,49200.0,29.226,29.226,29.1863,29.1863,49200.0
2013-04-30 11:25:00,36.76,36.79,36.76,36.77,31900.0,29.1863,29.2101,29.1863,29.1942,31900.0
2013-04-30 11:30:00,36.77,36.8,36.76,36.78,34600.0,29.1942,29.218,29.1863,29.2022,34600.0
2013-04-30 11:35:00,36.78,36.79,36.75,36.75,21500.0,29.2022,29.2101,29.1784,29.1784,21500.0
2013-04-30 11:40:00,36.75,36.76,36.72,36.73,33000.0,29.1784,29.1863,29.1545,29.1625,33000.0
2013-04-30 11:45:00,36.73,36.79,36.72,36.76,55400.0,29.1625,29.2101,29.1545,29.1863,55400.0
2013-04-30 11:50:00,36.77,36.81,36.76,36.8,22500.0,29.1942,29.226,29.1863,29.218,22500.0
2013-04-30 11:55:00,36.81,36.86,36.8,36.81,132900.0,29.226,29.2657,29.218,29.226,132900.0
2013-04-30 12:00:00,36.8,36.83,36.8,36.81,37900.0,29.218,29.2419,29.218,29.226,37900.0
2013-04-30 12:05:00,36.81,36.83,36.8,36.83,14600.0,29.226,29.2419,29.218,29.2419,14600.0
2013-04-30 12:10:00,36.83,36.84,36.83,36.84,12500.0,29.2419,29.2498,29.2419,29.2498,12500.0
2013-04-30 12:15:00,36.84,36.84,36.77,36.77,49400.0,29.2498,29.2498,29.1942,29.1942,49400.0
2013-04-30 12:20:00,36.77,36.77,36.76,36.77,13300.0,29.1942,29.1942,29.1863,29.1942,13300.0
2013-04-30 12:25:00,36.77,36.81,36.76,36.81,33200.0,29.1942,29.226,29.1863,29.226,33200.0
2013-04-30 12:30:00,36.8,36.83,36.8,36.82,37900.0,29.218,29.2419,29.218,29.2339,37900.0
2013-04-30 12:35:00,36.82,36.83,36.78,36.82,57500.0,29.2339,29.2419,29.2022,29.2339,57500.0
2013-04-30 12:40:00,36.82,36.83,36.8,36.81,34400.0,29.2339,29.2419,29.218,29.226,34400.0
2013-04-30 12:45:00,36.8,36.82,36.8,36.82,23900.0,29.218,29.2339,29.218,29.2339,23900.0
2013-04-30 12:50:00,36.82,36.85,36.82,36.84,37100.0,29.2339,29.2577,29.2339,29.2498,37100.0
2013-04-30 12:55:00,36.84,36.89,36.83,36.88,53500.0,29.2498,29.2895,29.2419,29.2816,53500.0
2013-04-30 13:00:00,36.88,36.89,36.83,36.85,68200.0,29.2816,29.2895,29.2419,29.2577,68200.0
2013-04-30 13:05:00,36.85,36.9,36.85,36.89,41300.0,29.2577,29.2974,29.2577,29.2895,41300.0
2013-04-30 13:10:00,36.89,36.92,36.87,36.92,63200.0,29.2895,29.3133,29.2736,29.3133,63200.0
2013-04-30 13:15:00,36.92,36.93,36.91,36.91,23800.0,29.3133,29.3213,29.3054,29.3054,23800.0
2013-04-30 13:20:00,36.92,36.94,36.91,36.94,28100.0,29.3133,29.3292,29.3054,29.3292,28100.0
2013-04-30 13:25:00,36.93,36.94,36.92,36.93,41700.0,29.3213,29.3292,29.3133,29.3213,41700.0
2013-04-30 13:30:00,36.92,36.93,36.9,36.93,58300.0,29.3133,29.3213,29.2974,29.3213,58300.0
2013-04-30 13:35:00,36.93,36.94,36.92,36.92,36100.0,29.3213,29.3292,29.3133,29.3133,36100.0
2013-04-30 13:40:00,36.92,36.94,36.91,36.94,42400.0,29.3133,29.3292,29.3054,29.3292,42400.0
2013-04-30 13:45:00,36.94,36.96,36.93,36.96,23700.0,29.3292,29.3451,29.3213,29.3451,23700.0
2013-04-30 13:50:00,36.96,36.96,36.95,36.95,26500.0,29.3451,29.3451,29.3371,29.3371,26500.0
2013-04-30 13:55:00,36.95,36.98,36.95,36.98,46900.0,29.3371,29.361,29.3371,29.361,46900.0
2013-04-30 14:00:00,36.97,36.98,36.91,36.91,46500.0,29.353,29.361,29.3054,29.3054,46500.0
2013-04-30 14:05:00,36.92,36.96,36.91,36.96,97400.0,29.3133,29.3451,29.3054,29.3451,97400.0
2013-04-30 14:10:00,36.95,36.97,36.95,36.95,68400.0,29.3371,29.353,29.3371,29.3371,68400.0
2013-04-30 14:15:00,36.96,36.96,36.93,36.93,26600.0,29.3451,29.3451,29.3213,29.3213,26600.0
2013-04-30 14:20:00,36.92,36.93,36.87,36.91,38200.0,29.3133,29.3213,29.2736,29.3054,38200.0
2013-04-30 14:25:00,36.9,36.91,36.9,36.9,44000.0,29.2974,29.3054,29.2974,29.2974,44000.0
2013-04-30 14:30:00,36.9,36.92,36.9,36.9,43400.0,29.2974,29.3133,29.2974,29.2974,43400.0
2013-04-30 14:35:00,36.9,36.92,36.9,36.92,29900.0,29.2974,29.3133,29.2974,29.3133,29900.0
2013-04-30 14:40:00,36.92,36.95,36.91,36.95,32300.0,29.3133,29.3371,29.3054,29.3371,32300.0
2013-04-30 14:45:00,36.95,36.96,36.94,36.96,45900.0,29.3371,29.3451,29.3292,29.3451,45900.0
2013-04-30 14:50:00,36.95,36.97,36.94,36.96,60900.0,29.3371,29.353,29.3292,29.3451,60900.0
2013-04-30 14:55:00,36.95,36.98,36.94,36.96,46600.0,29.3371,29.361,29.3292,29.3451,46600.0
2013-04-30 15:00:00,36.96,36.97,36.92,36.93,72300.0,29.3451,29.353,29.3133,29.3213,72300.0
2013-04-30 15:05:00,36.92,36.94,36.92,36.94,53600.0,29.3133,29.3292,29.3133,29.3292,53600.0
2013-04-30 15:10:00,36.94,36.94,36.9,36.93,68600.0,29.3292,29.3292,29.2974,29.3213,68600.0
2013-04-30 15:15:00,36.93,36.96,36.92,36.94,61400.0,29.3213,29.3451,29.3133,29.3292,61400.0
2013-04-30 15:20:00,36.94,36.95,36.93,36.95,81200.0,29.3292,29.3371,29.3213,29.3371,81200.0
2013-04-30 15:25:00,36.95,36.97,36.94,36.95,52700.0,29.3371,29.353,29.3292,29.3371,52700.0
2013-04-30 15:30:00,36.96,36.98,36.93,36.93,60700.0,29.3451,29.361,29.3213,29.3213,60700.0
2013-04-30 15:35:00,36.93,36.96,36.93,36.95,82900.0,29.3213,29.3451,29.3213,29.3371,82900.0
2013-04-30 15:40:00,36.96,36.97,36.95,36.95,138100.0,29.3451,29.353,29.3371,29.3371,138100.0
2013-04-30 15:45:00,36.95,36.97,36.93,36.97,149900.0,29.3371,29.353,29.3213,29.353,149900.0
2013-04-30 15:50:00,36.96,36.97,36.94,36.95,141200.0,29.3451,29.353,29.3292,29.3371,141200.0
2013-04-30 15:55:00,36.95,36.96,36.92,36.93,481600.0,29.3371,29.3451,29.3133,29.3213,481600.0
2013-05-01 09:30:00,36.77,36.83,36.62,36.82,202800.0,29.1942,29.2419,29.0751,29.2339,202800.0
2013-05-01 09:35:00,36.82,36.9,36.81,36.86,90600.0,29.2339,29.2974,29.226,29.2657,90600.0
2013-05-01 09:40:00,36.86,36.97,36.82,36.97,114800.0,29.2657,29.353,29.2339,29.353,114800.0
2013-05-01 09:45:00,36.97,36.97,36.84,36.88,65600.0,29.353,29.353,29.2498,29.2816,65600.0
2013-05-01 09:50:00,36.88,36.96,36.87,36.94,74800.0,29.2816,29.3451,29.2736,29.3292,74800.0
2013-05-01 09:55:00,36.93,36.95,36.83,36.9,62100.0,29.3213,29.3371,29.2419,29.2974,62100.0
2013-05-01 10:00:00,36.91,37.0,36.89,37.0,141900.0,29.3054,29.3768,29.2895,29.3768,141900.0
2013-05-01 10:05:00,36.99,37.0,36.88,36.89,52700.0,29.3689,29.3768,29.2816,29.2895,52700.0
2013-05-01 10:10:00,36.89,36.92,36.89,36.92,160600.0,29.2895,29.3133,29.2895,29.3133,160600.0
2013-05-01 10:15:00,36.91,36.95,36.9,36.92,61400.0,29.3054,29.3371,29.2974,29.3133,61400.0
2013-05-01 10:20:00,36.92,36.97,36.92,36.97,19300.0,29.3133,29.353,29.3133,29.353,19300.0
2013-05-01 10:25:00,36.98,37.01,36.98,36.99,56200.0,29.361,29.3848,29.361,29.3689,56200.0
2013-05-01 10:30:00,36.99,37.02,36.98,37.0,52200.0,29.3689,29.3927,29.361,29.3768,52200.0
2013-05-01 10:35:00,37.01,37.08,37.0,37.08,83900.0,29.3848,29.4404,29.3768,29.4404,83900.0
2013-05-01 10:40:00,37.08,37.13,37.07,37.13,50400.0,29.4404,29.4801,29.4324,29.4801,50400.0
2013-05-01 10:45:00,37.13,37.18,37.13,37.17,60500.0,29.4801,29.5198,29.4801,29.5118,60500.0
2013-05-01 10:50:00,37.16,37.19,37.14,37.18,65900.0,29.5039,29.5277,29.488,29.5198,65900.0
2013-05-01 10:55:00,37.17,37.2,37.17,37.2,30600.0,29.5118,29.5356,29.5118,29.5356,30600.0
2013-05-01 11:00:00,37.19,37.2,37.08,37.08,51600.0,29.5277,29.5356,29.4404,29.4404,51600.0
2013-05-01 11:05:00,37.08,37.08,37.03,37.08,65600.0,29.4404,29.4404,29.4007,29.4404,65600.0
2013-05-01 11:10:00,37.09,37.11,37.05,37.11,37600.0,29.4483,29.4642,29.4165,29.4642,37600.0
2013-05-01 11:15:00,37.1,37.12,37.05,37.12,37900.0,29.4562,29.4721,29.4165,29.4721,37900.0
2013-05-01 11:20:00,37.12,37.16,37.1,37.13,44000.0,29.4721,29.5039,29.4562,29.4801,44000.0
2013-05-01 11:25:00,37.12,37.13,37.1,37.12,45900.0,29.4721,29.4801,29.4562,29.4721,45900.0
2013-05-01 11:30:00,37.12,37.12,37.09,37.09,26300.0,29.4721,29.4721,29.4483,29.4483,26300.0
2013-05-01 11:35:00,37.09,37.1,37.0,37.0,35700.0,29.4483,29.4562,29.3768,29.3768,35700.0
2013-05-01 11:40:00,37.01,37.05,37.0,37.05,42400.0,29.3848,29.4165,29.3768,29.4165,42400.0
2013-05-01 11:45:00,37.05,37.05,37.01,37.02,60000.0,29.4165,29.4165,29.3848,29.3927,60000.0
2013-05-01 11:50:00,37.03,37.09,37.02,37.06,50700.0,29.4007,29.4483,29.3927,29.4245,50700.0
2013-05-01 11:55:00,37.06,37.1,37.05,37.1,24600.0,29.4245,29.4562,29.4165,29.4562,24600.0
2013-05-01 12:00:00,37.1,37.11,37.03,37.04,32400.0,29.4562,29.4642,29.4007,29.4086,32400.0
2013-05-01 12:05:00,37.03,37.06,37.01,37.02,23800.0,29.4007,29.4245,29.3848,29.3927,23800.0
2013-05-01 12:10:00,37.0,37.04,37.0,37.04,26700.0,29.3768,29.4086,29.3768,29.4086,26700.0
2013-05-01 12:15:00,37.04,37.06,37.04,37.06,11900.0,29.4086,29.4245,29.4086,29.4245,11900.0
2013-05-01 12:20:00,37.06,37.06,37.03,37.04,14300.0,29.4245,29.4245,29.4007,29.4086,14300.0
2013-05-01 12:25:00,37.04,37.05,37.02,37.05,33900.0,29.4086,29.4165,29.3927,29.4165,33900.0
2013-05-01 12:30:00,37.04,37.05,37.02,37.02,44300.0,29.4086,29.4165,29.3927,29.3927,44300.0
2013-05-01 12:35:00,37.02,37.04,37.02,37.03,38900.0,29.3927,29.4086,29.3927,29.4007,38900.0
2013-05-01 12:40:00,37.03,37.04,37.02,37.02,9200.0,29.4007,29.4086,29.3927,29.3927,9200.0
2013-05-01 12:45:00,37.02,37.03,37.02,37.02,10100.0,29.3927,29.4007,29.3927,29.3927,10100.0
2013-05-01 12:50:00,37.03,37.04,37.01,37.02,45100.0,29.4007,29.4086,29.3848,29.3927,45100.0
2013-05-01 12:55:00,37.03,37.03,36.98,36.99,77600.0,29.4007,29.4007,29.361,29.3689,77600.0
2013-05-01 13:00:00,36.99,37.01,36.97,36.97,36500.0,29.3689,29.3848,29.353,29.353,36500.0
2013-05-01 13:05:00,36.97,36.98,36.95,36.96,53400.0,29.353,29.361,29.3371,29.3451,53400.0
2013-05-01 13:10:00,36.95,36.98,36.95,36.96,21100.0,29.3371,29.361,29.3371,29.3451,21100.0
2013-05-01 13:15:00,36.95,36.98,36.94,36.96,33900.0,29.3371,29.361,29.3292,29.3451,33900.0
2013-05-01 13:20:00,36.95,36.97,36.92,36.95,17100.0,29.3371,29.353,29.3133,29.3371,17100.0
2013-05-01 13:25:00,36.96,36.98,36.95,36.95,11600.0,29.3451,29.361,29.3371,29.3371,11600.0
2013-05-01 13:30:00,36.95,36.97,36.92,36.95,24500.0,29.3371,29.353,29.3133,29.3371,24500.0
2013-05-01 13:35:00,36.94,36.96,36.91,36.95,54000.0,29.3292,29.3451,29.3054,29.3371,54000.0
2013-05-01 13:40:00,36.95,36.95,36.91,36.92,51800.0,29.3371,29.3371,29.3054,29.3133,51800.0
2013-05-01 13:45:00,36.92,36.95,36.91,36.95,43400.0,29.3133,29.3371,29.3054,29.3371,43400.0
2013-05-01 13:50:00,36.95,36.95,36.93,36.95,51000.0,29.3371,29.3371,29.3213,29.3371,51000.0
2013-05-01 13:55:00,36.94,36.96,36.92,36.95,31900.0,29.3292,29.3451,29.3133,29.3371,31900.0
2013-05-01 14:00:00,36.95,37.01,36.95,36.99,81600.0,29.3371,29.3848,29.3371,29.3689,81600.0
2013-05-01 14:05:00,36.99,37.01,36.96,36.97,63400.0,29.3689,29.3848,29.3451,29.353,63400.0
2013-05-01 14:10:00,36.97,36.97,36.89,36.94,67700.0,29.353,29.353,29.2895,29.3292,67700.0
2013-05-01 14:15:00,36.94,36.97,36.93,36.94,38400.0,29.3292,29.353,29.3213,29.3292,38400.0
2013-05-01 14:20:00,36.95,37.0,36.95,36.99,37500.0,29.3371,29.3768,29.3371,29.3689,37500.0
2013-05-01 14:25:00,36.98,37.01,36.94,36.97,31200.0,29.361,29.3848,29.3292,29.353,31200.0
2013-05-01 14:30:00,36.97,37.0,36.96,36.99,51800.0,29.353,29.3768,29.3451,29.3689,51800.0
2013-05-01 14:35:00,36.99,37.01,36.96,36.99,52500.0,29.3689,29.3848,29.3451,29.3689,52500.0
2013-05-01 14:40:00,36.99,37.01,36.98,36.99,19500.0,29.3689,29.3848,29.361,29.3689,19500.0
2013-05-01 14:45:00,37.0,37.0,36.98,37.0,59500.0,29.3768,29.3768,29.361,29.3768,59500.0
2013-05-01 14:50:00,37.0,37.04,36.99,37.03,27800.0,29.3768,29.4086,29.3689,29.4007,27800.0
2013-05-01 14:55:00,37.04,37.04,37.0,37.01,25900.0,29.4086,29.4086,29.3768,29.3848,25900.0
2013-05-01 15:00:00,37.01,37.03,36.98,37.0,78700.0,29.3848,29.4007,29.361,29.3768,78700.0
2013-05-01 15:05:00,36.99,37.0,36.94,36.96,38100.0,29.3689,29.3768,29.3292,29.3451,38100.0
2013-05-01 15:10:00,36.97,36.97,36.95,36.95,55900.0,29.353,29.353,29.3371,29.3371,55900.0
2013-05-01 15:15:00,36.96,36.97,36.94,36.95,61200.0,29.3451,29.353,29.3292,29.3371,61200.0
2013-05-01 15:20:00,36.94,36.95,36.92,36.93,94700.0,29.3292,29.3371,29.3133,29.3213,94700.0
2013-05-01 15:25:00,36.93,36.95,36.88,36.9,32100.0,29.3213,29.3371,29.2816,29.2974,32100.0
2013-05-01 15:30:00,36.89,36.94,36.89,36.93,105600.0,29.2895,29.3292,29.2895,29.3213,105600.0
2013-05-01 15:35:00,36.93,36.95,36.91,36.91,99500.0,29.3213,29.3371,29.3054,29.3054,99500.0
2013-05-01 15:40:00,36.91,36.93,36.87,36.88,74300.0,29.3054,29.3213,29.2736,29.2816,74300.0
2013-05-01 15:45:00,36.87,36.91,36.87,36.89,161400.0,29.2736,29.3054,29.2736,29.2895,161400.0
2013-05-01 15:50:00,36.89,36.91,36.85,36.85,247200.0,29.2895,29.3054,29.2577,29.2577,247200.0
2013-05-01 15:55:00,36.86,36.92,36.85,36.89,634600.0,29.2657,29.3133,29.2577,29.2895,634600.0
2013-05-02 09:30:00,36.95,36.98,36.83,36.98,153100.0,29.3371,29.361,29.2419,29.361,153100.0
2013-05-02 09:35:00,36.96,36.99,36.91,36.96,58000.0,29.3451,29.3689,29.3054,29.3451,58000.0
2013-05-02 09:40:00,36.96,36.96,36.89,36.9,62000.0,29.3451,29.3451,29.2895,29.2974,62000.0
2013-05-02 09:45:00,36.9,37.0,36.9,36.93,67100.0,29.2974,29.3768,29.2974,29.3213,67100.0
2013-05-02 09:50:00,36.94,36.95,36.85,36.88,66500.0,29.3292,29.3371,29.2577,29.2816,66500.0
2013-05-02 09:55:00,36.88,36.95,36.87,36.91,33400.0,29.2816,29.3371,29.2736,29.3054,33400.0
2013-05-02 10:00:00,36.91,36.97,36.87,36.91,31900.0,29.3054,29.353,29.2736,29.3054,31900.0
2013-05-02 10:05:00,36.9,36.97,36.9,36.96,68800.0,29.2974,29.353,29.2974,29.3451,68800.0
2013-05-02 10:10:00,36.97,36.97,36.93,36.93,40500.0,29.353,29.353,29.3213,29.3213,40500.0
2013-05-02 10:15:00,36.92,36.93,36.88,36.9,42400.0,29.3133,29.3213,29.2816,29.2974,42400.0
2013-05-02 10:20:00,36.9,36.97,36.9,36.92,35700.0,29.2974,29.353,29.2974,29.3133,35700.0
2013-05-02 10:25:00,36.93,36.93,36.89,36.9,32600.0,29.3213,29.3213,29.2895,29.2974,32600.0
2013-05-02 10:30:00,36.9,36.92,36.89,36.92,83700.0,29.2974,29.3133,29.2895,29.3133,83700.0
2013-05-02 10:35:00,36.93,36.96,36.89,36.89,82300.0,29.3213,29.3451,29.2895,29.2895,82300.0
2013-05-02 10:40:00,36.89,36.91,36.87,36.89,30300.0,29.2895,29.3054,29.2736,29.2895,30300.0
2013-05-02 10:45:00,36.89,36.89,36.84,36.86,50500.0,29.2895,29.2895,29.2498,29.2657,50500.0
2013-05-02 10:50:00,36.86,36.92,36.86,36.92,69800.0,29.2657,29.3133,29.2657,29.3133,69800.0
2013-05-02 10:55:00,36.91,36.93,36.89,36.9,38100.0,29.3054,29.3213,29.2895,29.2974,38100.0
2013-05-02 11:00:00,36.9,36.92,36.87,36.92,43500.0,29.2974,29.3133,29.2736,29.3133,43500.0
2013-05-02 11:05:00,36.92,36.94,36.92,36.94,24900.0,29.3133,29.3292,29.3133,29.3292,24900.0
2013-05-02 11:10:00,36.95,37.06,36.95,37.05,63400.0,29.3371,29.4245,29.3371,29.4165,63400.0
2013-05-02 11:15:00,37.05,37.06,37.03,37.06,41200.0,29.4165,29.4245,29.4007,29.4245,41200.0
2013-05-02 11:20:00,37.06,37.13,37.05,37.13,48400.0,29.4245,29.4801,29.4165,29.4801,48400.0
2013-05-02 11:25:00,37.12,37.13,37.07,37.11,93300.0,29.4721,29.4801,29.4324,29.4642,93300.0
2013-05-02 11:30:00,37.11,37.13,37.08,37.08,35100.0,29.4642,29.4801,29.4404,29.4404,35100.0
2013-05-02 11:35:00,37.07,37.08,37.05,37.06,44000.0,29.4324,29.4404,29.4165,29.4245,44000.0
2013-05-02 11:40:00,37.05,37.06,37.04,37.04,21300.0,29.4165,29.4245,29.4086,29.4086,21300.0
2013-05-02 11:45:00,37.04,37.07,37.03,37.03,38200.0,29.4086,29.4324,29.4007,29.4007,38200.0
2013-05-02 11:50:00,37.03,37.07,37.02,37.05,31700.0,29.4007,29.4324,29.3927,29.4165,31700.0
2013-05-02 11:55:00,37.04,37.05,37.02,37.03,29600.0,29.4086,29.4165,29.3927,29.4007,29600.0
2013-05-02 12:00:00,37.03,37.05,37.02,37.02,26400.0,29.4007,29.4165,29.3927,29.3927,26400.0
2013-05-02 12:05:00,37.03,37.06,37.02,37.06,33800.0,29.4007,29.4245,29.3927,29.4245,33800.0
2013-05-02 12:10:00,37.05,37.06,37.02,37.02,29500.0,29.4165,29.4245,29.3927,29.3927,29500.0
2013-05-02 12:15:00,37.02,37.06,37.01,37.04,61400.0,29.3927,29.4245,29.3848,29.4086,61400.0
2013-05-02 12:20:00,37.04,37.06,37.03,37.06,31100.0,29.4086,29.4245,29.4007,29.4245,31100.0
2013-05-02 12:25:00,37.06,37.08,37.06,37.07,21700.0,29.4245,29.4404,29.4245,29.4324,21700.0
2013-05-02 12:30:00,37.08,37.1,37.07,37.08,38500.0,29.4404,29.4562,29.4324,29.4404,38500.0
2013-05-02 12:35:00,37.08,37.1,37.08,37.1,21800.0,29.4404,29.4562,29.4404,29.4562,21800.0
2013-05-02 12:40:00,37.09,37.1,37.09,37.09,24900.0,29.4483,29.4562,29.4483,29.4483,24900.0
2013-05-02 12:45:00,37.09,37.1,37.07,37.08,23800.0,29.4483,29.4562,29.4324,29.4404,23800.0
2013-05-02 12:50:00,37.08,37.11,37.08,37.09,37900.0,29.4404,29.4642,29.4404,29.4483,37900.0
2013-05-02 12:55:00,37.1,37.12,37.09,37.11,48000.0,29.4562,29.4721,29.4483,29.4642,48000.0
2013-05-02 13:00:00,37.1,37.11,37.09,37.1,17400.0,29.4562,29.4642,29.4483,29.4562,17400.0
2013-05-02 13:05:00,37.09,37.11,37.08,37.11,18900.0,29.4483,29.4642,29.4404,29.4642,18900.0
2013-05-02 13:10:00,37.1,37.11,37.07,37.09,63200.0,29.4562,29.4642,29.4324,29.4483,63200.0
2013-05-02 13:15:00,37.09,37.09,37.07,37.08,24500.0,29.4483,29.4483,29.4324,29.4404,24500.0
2013-05-02 13:20:00,37.09,37.12,37.07,37.12,47900.0,29.4483,29.4721,29.4324,29.4721,47900.0
2013-05-02 13:25:00,37.11,37.14,37.11,37.12,34700.0,29.4642,29.488,29.4642,29.4721,34700.0
2013-05-02 13:30:00,37.12,37.15,37.1,37.14,44500.0,29.4721,29.4959,29.4562,29.488,44500.0
2013-05-02 13:35:00,37.14,37.15,37.09,37.1,37000.0,29.488,29.4959,29.4483,29.4562,37000.0
2013-05-02 13:40:00,37.1,37.11,37.09,37.09,35400.0,29.4562,29.4642,29.4483,29.4483,35400.0
2013-05-02 13:45:00,37.09,37.12,37.09,37.1,50800.0,29.4483,29.4721,29.4483,29.4562,50800.0
2013-05-02 13:50:00,37.1,37.12,37.1,37.11,34200.0,29.4562,29.4721,29.4562,29.4642,34200.0
2013-05-02 13:55:00,37.12,37.12,37.1,37.11,23600.0,29.4721,29.4721,29.4562,29.4642,23600.0
2013-05-02 14:00:00,37.12,37.13,37.11,37.12,18700.0,29.4721,29.4801,29.4642,29.4721,18700.0
2013-05-02 14:05:00,37.13,37.13,37.1,37.11,20900.0,29.4801,29.4801,29.4562,29.4642,20900.0
2013-05-02 14:10:00,37.11,37.12,37.08,37.08,68200.0,29.4642,29.4721,29.4404,29.4404,68200.0
2013-05-02 14:15:00,37.09,37.09,37.06,37.06,23900.0,29.4483,29.4483,29.4245,29.4245,23900.0
2013-05-02 14:20:00,37.06,37.06,37.02,37.02,37800.0,29.4245,29.4245,29.3927,29.3927,37800.0
2013-05-02 14:25:00,37.02,37.05,37.02,37.05,33400.0,29.3927,29.4165,29.3927,29.4165,33400.0
2013-05-02 14:30:00,37.05,37.08,37.04,37.08,34000.0,29.4165,29.4404,29.4086,29.4404,34000.0
2013-05-02 14:35:00,37.07,37.1,37.07,37.1,32700.0,29.4324,29.4562,29.4324,29.4562,32700.0
2013-05-02 14:40:00,37.1,37.1,37.03,37.04,38900.0,29.4562,29.4562,29.4007,29.4086,38900.0
2013-05-02 14:45:00,37.05,37.05,37.04,37.04,10300.0,29.4165,29.4165,29.4086,29.4086,10300.0
2013-05-02 14:50:00,37.05,37.05,37.02,37.02,29900.0,29.4165,29.4165,29.3927,29.3927,29900.0
2013-05-02 14:55:00,37.01,37.02,37.0,37.0,18700.0,29.3848,29.3927,29.3768,29.3768,18700.0
2013-05-02 15:00:00,37.0,37.01,36.99,37.0,21300.0,29.3768,29.3848,29.3689,29.3768,21300.0
2013-05-02 15:05:00,36.99,37.02,36.96,37.02,94800.0,29.3689,29.3927,29.3451,29.3927,94800.0
2013-05-02 15:10:00,37.01,37.03,37.0,37.02,44000.0,29.3848,29.4007,29.3768,29.3927,44000.0
2013-05-02 15:15:00,37.02,37.03,37.0,37.0,47300.0,29.3927,29.4007,29.3768,29.3768,47300.0
2013-05-02 15:20:00,37.0,37.04,37.0,37.02,53800.0,29.3768,29.4086,29.3768,29.3927,53800.0
2013-05-02 15:25:00,37.02,37.03,37.01,37.01,37700.0,29.3927,29.4007,29.3848,29.3848,37700.0
2013-05-02 15:30:00,37.02,37.04,37.01,37.02,57800.0,29.3927,29.4086,29.3848,29.3927,57800.0
2013-05-02 15:35:00,37.02,37.02,37.0,37.0,42000.0,29.3927,29.3927,29.3768,29.3768,42000.0
2013-05-02 15:40:00,37.0,37.01,37.0,37.01,35000.0,29.3768,29.3848,29.3768,29.3848,35000.0
2013-05-02 15:45:00,37.0,37.01,37.0,37.01,68900.0,29.3768,29.3848,29.3768,29.3848,68900.0
2013-05-02 15:50:00,37.01,37.03,37.0,37.02,160600.0,29.3848,29.4007,29.3768,29.3927,160600.0
2013-05-02 15:55:00,37.03,37.07,37.02,37.05,202900.0,29.4007,29.4324,29.3927,29.4165,202900.0
2013-05-03 09:30:00,37.25,37.25,37.09,37.1,118500.0,29.5753,29.5753,29.4483,29.4562,118500.0
2013-05-03 09:35:00,37.12,37.16,37.04,37.08,75500.0,29.4721,29.5039,29.4086,29.4404,75500.0
2013-05-03 09:40:00,37.07,37.11,36.93,37.02,122400.0,29.4324,29.4642,29.3213,29.3927,122400.0
2013-05-03 09:45:00,37.01,37.12,36.95,37.0,154200.0,29.3848,29.4721,29.3371,29.3768,154200.0
2013-05-03 09:50:00,37.0,37.01,36.95,36.95,165100.0,29.3768,29.3848,29.3371,29.3371,165100.0
2013-05-03 09:55:00,36.95,36.95,36.81,36.83,113900.0,29.3371,29.3371,29.226,29.2419,113900.0
2013-05-03 10:00:00,36.83,36.87,36.81,36.81,107500.0,29.2419,29.2736,29.226,29.226,107500.0
2013-05-03 10:05:00,36.81,36.85,36.77,36.8,404900.0,29.226,29.2577,29.1942,29.218,404900.0
2013-05-03 10:10:00,36.8,36.8,36.7,36.71,89100.0,29.218,29.218,29.1387,29.1466,89100.0
2013-05-03 10:15:00,36.71,36.74,36.68,36.68,75800.0,29.1466,29.1704,29.1228,29.1228,75800.0
2013-05-03 10:20:00,36.69,36.77,36.68,36.7,81300.0,29.1307,29.1942,29.1228,29.1387,81300.0
2013-05-03 10:25:00,36.71,36.72,36.69,36.69,50300.0,29.1466,29.1545,29.1307,29.1307,50300.0
2013-05-03 10:30:00,36.69,36.75,36.66,36.7,111700.0,29.1307,29.1784,29.1069,29.1387,111700.0
2013-05-03 10:35:00,36.7,36.79,36.68,36.77,95000.0,29.1387,29.2101,29.1228,29.1942,95000.0
2013-05-03 10:40:00,36.77,36.84,36.77,36.82,59100.0,29.1942,29.2498,29.1942,29.2339,59100.0
2013-05-03 10:45:00,36.83,36.84,36.81,36.81,29700.0,29.2419,29.2498,29.226,29.226,29700.0
2013-05-03 10:50:00,36.81,36.84,36.8,36.84,29000.0,29.226,29.2498,29.218,29.2498,29000.0
2013-05-03 10:55:00,36.83,36.84,36.79,36.81,48200.0,29.2419,29.2498,29.2101,29.226,48200.0
2013-05-03 11:00:00,36.82,36.85,36.82,36.84,28300.0,29.2339,29.2577,29.2339,29.2498,28300.0
2013-05-03 11:05:00,36.84,36.88,36.83,36.85,27700.0,29.2498,29.2816,29.2419,29.2577,27700.0
2013-05-03 11:10:00,36.86,36.9,36.86,36.88,30400.0,29.2657,29.2974,29.2657,29.2816,30400.0
2013-05-03 11:15:00,36.88,36.92,36.87,36.92,30700.0,29.2816,29.3133,29.2736,29.3133,30700.0
2013-05-03 11:20:00,36.91,36.96,36.9,36.95,27800.0,29.3054,29.3451,29.2974,29.3371,27800.0
2013-05-03 11:25:00,36.94,36.95,36.88,36.89,54200.0,29.3292,29.3371,29.2816,29.2895,54200.0
2013-05-03 11:30:00,36.9,36.91,36.86,36.88,47300.0,29.2974,29.3054,29.2657,29.2816,47300.0
2013-05-03 11:35:00,36.87,36.88,36.8,36.82,66100.0,29.2736,29.2816,29.218,29.2339,66100.0
2013-05-03 11:40:00,36.83,36.83,36.79,36.8,74900.0,29.2419,29.2419,29.2101,29.218,74900.0
2013-05-03 11:45:00,36.79,36.81,36.77,36.78,42400.0,29.2101,29.226,29.1942,29.2022,42400.0
2013-05-03 11:50:00,36.78,36.81,36.77,36.77,47000.0,29.2022,29.226,29.1942,29.1942,47000.0
2013-05-03 11:55:00,36.77,36.77,36.73,36.75,37400.0,29.1942,29.1942,29.1625,29.1784,37400.0
2013-05-03 12:00:00,36.74,36.77,36.71,36.72,45400.0,29.1704,29.1942,29.1466,29.1545,45400.0
2013-05-03 12:05:00,36.72,36.72,36.67,36.68,33200.0,29.1545,29.1545,29.1148,29.1228,33200.0
2013-05-03 12:10:00,36.68,36.69,36.63,36.64,91600.0,29.1228,29.1307,29.0831,29.091,91600.0
2013-05-03 12:15:00,36.63,36.68,36.62,36.68,60300.0,29.0831,29.1228,29.0751,29.1228,60300.0
2013-05-03 12:20:00,36.68,36.7,36.66,36.7,24300.0,29.1228,29.1387,29.1069,29.1387,24300.0
2013-05-03 12:25:00,36.69,36.75,36.69,36.75,46500.0,29.1307,29.1784,29.1307,29.1784,46500.0
2013-05-03 12:30:00,36.76,36.8,36.76,36.79,37500.0,29.1863,29.218,29.1863,29.2101,37500.0
2013-05-03 12:35:00,36.78,36.79,36.75,36.75,34500.0,29.2022,29.2101,29.1784,29.1784,34500.0
2013-05-03 12:40:00,36.74,36.74,36.71,36.71,26800.0,29.1704,29.1704,29.1466,29.1466,26800.0
2013-05-03 12:45:00,36.72,36.73,36.72,36.73,22400.0,29.1545,29.1625,29.1545,29.1625,22400.0
2013-05-03 12:50:00,36.74,36.74,36.7,36.71,54100.0,29.1704,29.1704,29.1387,29.1466,54100.0
2013-05-03 12:55:00,36.71,36.74,36.7,36.73,47200.0,29.1466,29.1704,29.1387,29.1625,47200.0
2013-05-03 13:00:00,36.73,36.75,36.72,36.72,53600.0,29.1625,29.1784,29.1545,29.1545,53600.0
2013-05-03 13:05:00,36.72,36.73,36.69,36.7,32300.0,29.1545,29.1625,29.1307,29.1387,32300.0
2013-05-03 13:10:00,36.69,36.71,36.68,36.7,37700.0,29.1307,29.1466,29.1228,29.1387,37700.0
2013-05-03 13:15:00,36.71,36.73,36.69,36.72,50500.0,29.1466,29.1625,29.1307,29.1545,50500.0
2013-05-03 13:20:00,36.73,36.73,36.7,36.73,27100.0,29.1625,29.1625,29.1387,29.1625,27100.0
2013-05-03 13:25:00,36.73,36.73,36.67,36.68,39700.0,29.1625,29.1625,29.1148,29.1228,39700.0
2013-05-03 13:30:00,36.67,36.68,36.66,36.66,27600.0,29.1148,29.1228,29.1069,29.1069,27600.0
2013-05-03 13:35:00,36.67,36.7,36.66,36.7,56400.0,29.1148,29.1387,29.1069,29.1387,56400.0
2013-05-03 13:40:00,36.7,36.7,36.67,36.7,20600.0,29.1387,29.1387,29.1148,29.1387,20600.0
2013-05-03 13:45:00,36.69,36.71,36.66,36.66,43000.0,29.1307,29.1466,29.1069,29.1069,43000.0
2013-05-03 13:50:00,36.66,36.69,36.66,36.68,22700.0,29.1069,29.1307,29.1069,29.1228,22700.0
2013-05-03 13:55:00,36.68,36.69,36.68,36.68,31100.0,29.1228,29.1307,29.1228,29.1228,31100.0
2013-05-03 14:00:00,36.68,36.69,36.66,36.66,42800.0,29.1228,29.1307,29.1069,29.1069,42800.0
2013-05-03 14:05:00,36.67,36.68,36.66,36.67,53500.0,29.1148,29.1228,29.1069,29.1148,53500.0
2013-05-03 14:10:00,36.66,36.68,36.66,36.67,37400.0,29.1069,29.1228,29.1069,29.1148,37400.0
2013-05-03 14:15:00,36.67,36.67,36.61,36.61,52800.0,29.1148,29.1148,29.0672,29.0672,52800.0
2013-05-03 14:20:00,36.62,36.65,36.61,36.65,34300.0,29.0751,29.099,29.0672,29.099,34300.0
2013-05-03 14:25:00,36.65,36.65,36.63,36.63,19000.0,29.099,29.099,29.0831,29.0831,19000.0
2013-05-03 14:30:00,36.64,36.65,36.63,36.64,36100.0,29.091,29.099,29.0831,29.091,36100.0
2013-05-03 14:35:00,36.64,36.65,36.63,36.64,39500.0,29.091,29.099,29.0831,29.091,39500.0
2013-05-03 14:40:00,36.65,36.67,36.64,36.66,27700.0,29.099,29.1148,29.091,29.1069,27700.0
2013-05-03 14:45:00,36.65,36.68,36.65,36.67,21800.0,29.099,29.1228,29.099,29.1148,21800.0
2013-05-03 14:50:00,36.67,36.69,36.66,36.67,46900.0,29.1148,29.1307,29.1069,29.1148,46900.0
2013-05-03 14:55:00,36.67,36.68,36.66,36.66,28600.0,29.1148,29.1228,29.1069,29.1069,28600.0
2013-05-03 15:00:00,36.67,36.69,36.67,36.68,17300.0,29.1148,29.1307,29.1148,29.1228,17300.0
2013-05-03 15:05:00,36.69,36.7,36.68,36.68,22100.0,29.1307,29.1387,29.1228,29.1228,22100.0
2013-05-03 15:10:00,36.67,36.7,36.66,36.69,28900.0,29.1148,29.1387,29.1069,29.1307,28900.0
2013-05-03 15:15:00,36.69,36.7,36.66,36.69,24100.0,29.1307,29.1387,29.1069,29.1307,24100.0
2013-05-03 15:20:00,36.69,36.69,36.67,36.67,22500.0,29.1307,29.1307,29.1148,29.1148,22500.0
2013-05-03 15:25:00,36.67,36.71,36.66,36.69,43800.0,29.1148,29.1466,29.1069,29.1307,43800.0
2013-05-03 15:30:00,36.69,36.73,36.69,36.71,62500.0,29.1307,29.1625,29.1307,29.1466,62500.0
2013-05-03 15:35:00,36.72,36.75,36.71,36.75,54800.0,29.1545,29.1784,29.1466,29.1784,54800.0
2013-05-03 15:40:00,36.75,36.79,36.74,36.79,53600.0,29.1784,29.2101,29.1704,29.2101,53600.0
2013-05-03 15:45:00,36.79,36.8,36.76,36.79,137600.0,29.2101,29.218,29.1863,29.2101,137600.0
2013-05-03 15:50:00,36.79,36.79,36.76,36.78,125500.0,29.2101,29.2101,29.1863,29.2022,125500.0
2013-05-03 15:55:00,36.78,36.8,36.76,36.79,321100.0,29.2022,29.218,29.1863,29.2101,321100.0
2013-05-06 09:30:00,36.68,36.78,36.57,36.62,168400.0,29.1228,29.2022,29.0354,29.0751,168400.0
2013-05-06 09:35:00,36.58,36.62,36.54,36.57,42900.0,29.0434,29.0751,29.0116,29.0354,42900.0
2013-05-06 09:40:00,36.57,36.61,36.55,36.55,68100.0,29.0354,29.0672,29.0196,29.0196,68100.0
2013-05-06 09:45:00,36.56,36.56,36.47,36.51,111300.0,29.0275,29.0275,28.956,28.9878,111300.0
2013-05-06 09:50:00,36.5,36.51,36.48,36.5,49000.0,28.9799,28.9878,28.964,28.9799,49000.0
2013-05-06 09:55:00,36.49,36.5,36.41,36.45,48800.0,28.9719,28.9799,28.9084,28.9402,48800.0
2013-05-06 10:00:00,36.44,36.48,36.36,36.36,87400.0,28.9322,28.964,28.8687,28.8687,87400.0
2013-05-06 10:05:00,36.36,36.41,36.33,36.34,77700.0,28.8687,28.9084,28.8449,28.8528,77700.0
2013-05-06 10:10:00,36.34,36.38,36.32,36.38,69000.0,28.8528,28.8846,28.8369,28.8846,69000.0
2013-05-06 10:15:00,36.37,36.47,36.37,36.46,56300.0,28.8766,28.956,28.8766,28.9481,56300.0
2013-05-06 10:20:00,36.46,36.5,36.44,36.44,47500.0,28.9481,28.9799,28.9322,28.9322,47500.0
2013-05-06 10:25:00,36.44,36.51,36.43,36.49,69200.0,28.9322,28.9878,28.9243,28.9719,69200.0
2013-05-06 10:30:00,36.5,36.57,36.48,36.57,55400.0,28.9799,29.0354,28.964,29.0354,55400.0
2013-05-06 10:35:00,36.56,36.57,36.47,36.47,39000.0,29.0275,29.0354,28.956,28.956,39000.0
2013-05-06 10:40:00,36.47,36.5,36.42,36.43,146000.0,28.956,28.9799,28.9163,28.9243,146000.0
2013-05-06 10:45:00,36.42,36.46,36.42,36.42,54900.0,28.9163,28.9481,28.9163,28.9163,54900.0
2013-05-06 10:50:00,36.41,36.42,36.33,36.35,102200.0,28.9084,28.9163,28.8449,28.8608,102200.0
2013-05-06 10:55:00,36.37,36.4,36.33,36.35,43300.0,28.8766,28.9005,28.8449,28.8608,43300.0
2013-05-06 11:00:00,36.35,36.37,36.34,36.37,25900.0,28.8608,28.8766,28.8528,28.8766,25900.0
2013-05-06 11:05:00,36.36,36.36,36.3,36.31,76600.0,28.8687,28.8687,28.8211,28.829,76600.0
2013-05-06 11:10:00,36.3,36.32,36.3,36.31,43200.0,28.8211,28.8369,28.8211,28.829,43200.0
2013-05-06 11:15:00,36.32,36.35,36.31,36.35,37800.0,28.8369,28.8608,28.829,28.8608,37800.0
2013-05-06 11:20:00,36.35,36.36,36.33,36.34,33300.0,28.8608,28.8687,28.8449,28.8528,33300.0
2013-05-06 11:25:00,36.34,36.34,36.3,36.32,87100.0,28.8528,28.8528,28.8211,28.8369,87100.0
2013-05-06 11:30:00,36.32,36.33,36.25,36.26,92400.0,28.8369,28.8449,28.7814,28.7893,92400.0
2013-05-06 11:35:00,36.25,36.26,36.23,36.24,68600.0,28.7814,28.7893,28.7655,28.7734,68600.0
2013-05-06 11:40:00,36.23,36.24,36.21,36.22,52500.0,28.7655,28.7734,28.7496,28.7575,52500.0
2013-05-06 11:45:00,36.21,36.26,36.21,36.25,58100.0,28.7496,28.7893,28.7496,28.7814,58100.0
2013-05-06 11:50:00,36.25,36.26,36.24,36.24,48700.0,28.7814,28.7893,28.7734,28.7734,48700.0
2013-05-06 11:55:00,36.25,36.26,36.24,36.25,43400.0,28.7814,28.7893,28.7734,28.7814,43400.0
2013-05-06 12:00:00,36.25,36.26,36.24,36.25,33300.0,28.7814,28.7893,28.7734,28.7814,33300.0
2013-05-06 12:05:00,36.26,36.26,36.25,36.25,23700.0,28.7893,28.7893,28.7814,28.7814,23700.0
2013-05-06 12:10:00,36.25,36.27,36.22,36.23,100200.0,28.7814,28.7972,28.7575,28.7655,100200.0
2013-05-06 12:15:00,36.23,36.23,36.22,36.23,28700.0,28.7655,28.7655,28.7575,28.7655,28700.0
2013-05-06 12:20:00,36.23,36.23,36.16,36.21,157700.0,28.7655,28.7655,28.7099,28.7496,157700.0
2013-05-06 12:25:00,36.2,36.22,36.18,36.2,109100.0,28.7417,28.7575,28.7258,28.7417,109100.0
2013-05-06 12:30:00,36.2,36.21,36.19,36.21,34000.0,28.7417,28.7496,28.7337,28.7496,34000.0
2013-05-06 12:35:00,36.2,36.21,36.17,36.17,33800.0,28.7417,28.7496,28.7178,28.7178,33800.0
2013-05-06 12:40:00,36.17,36.19,36.17,36.17,24100.0,28.7178,28.7337,28.7178,28.7178,24100.0
2013-05-06 12:45:00,36.17,36.2,36.16,36.19,33200.0,28.7178,28.7417,28.7099,28.7337,33200.0
2013-05-06 12:50:00,36.2,36.21,36.18,36.19,31200.0,28.7417,28.7496,28.7258,28.7337,31200.0
2013-05-06 12:55:00,36.19,36.21,36.18,36.21,44600.0,28.7337,28.7496,28.7258,28.7496,44600.0
2013-05-06 13:00:00,36.2,36.21,36.19,36.19,28700.0,28.7417,28.7496,28.7337,28.7337,28700.0
2013-05-06 13:05:00,36.2,36.21,36.18,36.19,41000.0,28.7417,28.7496,28.7258,28.7337,41000.0
2013-05-06 13:10:00,36.19,36.22,36.18,36.2,51700.0,28.7337,28.7575,28.7258,28.7417,51700.0
2013-05-06 13:15:00,36.2,36.21,36.16,36.19,235100.0,28.7417,28.7496,28.7099,28.7337,235100.0
2013-05-06 13:20:00,36.19,36.19,36.14,36.17,245400.0,28.7337,28.7337,28.694,28.7178,245400.0
2013-05-06 13:25:00,36.16,36.18,36.11,36.12,136400.0,28.7099,28.7258,28.6702,28.6782,136400.0
2013-05-06 13:30:00,36.12,36.15,36.12,36.14,35600.0,28.6782,28.702,28.6782,28.694,35600.0
2013-05-06 13:35:00,36.14,36.16,36.14,36.14,39100.0,28.694,28.7099,28.694,28.694,39100.0
2013-05-06 13:40:00,36.14,36.16,36.08,36.15,190800.0,28.694,28.7099,28.6464,28.702,190800.0
2013-05-06 13:45:00,36.16,36.17,36.12,36.17,62600.0,28.7099,28.7178,28.6782,28.7178,62600.0
2013-05-06 13:50:00,36.17,36.18,36.16,36.17,38900.0,28.7178,28.7258,28.7099,28.7178,38900.0
2013-05-06 13:55:00,36.16,36.17,36.13,36.14,161900.0,28.7099,28.7178,28.6861,28.694,161900.0
2013-05-06 14:00:00,36.14,36.14,36.09,36.1,95200.0,28.694,28.694,28.6543,28.6623,95200.0
2013-05-06 14:05:00,36.1,36.14,36.1,36.14,48700.0,28.6623,28.694,28.6623,28.694,48700.0
2013-05-06 14:10:00,36.14,36.16,36.13,36.15,88800.0,28.694,28.7099,28.6861,28.702,88800.0
2013-05-06 14:15:00,36.15,36.16,36.13,36.14,142600.0,28.702,28.7099,28.6861,28.694,142600.0
2013-05-06 14:20:00,36.13,36.14,36.09,36.09,143800.0,28.6861,28.694,28.6543,28.6543,143800.0
2013-05-06 14:25:00,36.1,36.11,36.06,36.07,95400.0,28.6623,28.6702,28.6305,28.6385,95400.0
2013-05-06 14:30:00,36.07,36.09,36.05,36.08,153800.0,28.6385,28.6543,28.6226,28.6464,153800.0
2013-05-06 14:35:00,36.08,36.09,36.04,36.07,47900.0,28.6464,28.6543,28.6146,28.6385,47900.0
2013-05-06 14:40:00,36.07,36.08,36.06,36.07,27900.0,28.6385,28.6464,28.6305,28.6385,27900.0
2013-05-06 14:45:00,36.06,36.07,36.0,36.01,209600.0,28.6305,28.6385,28.5829,28.5908,209600.0
2013-05-06 14:50:00,36.02,36.06,36.02,36.05,41400.0,28.5988,28.6305,28.5988,28.6226,41400.0
2013-05-06 14:55:00,36.04,36.07,36.04,36.06,47300.0,28.6146,28.6385,28.6146,28.6305,47300.0
2013-05-06 15:00:00,36.07,36.08,36.06,36.06,46700.0,28.6385,28.6464,28.6305,28.6305,46700.0
2013-05-06 15:05:00,36.06,36.08,36.01,36.03,309000.0,28.6305,28.6464,28.5908,28.6067,309000.0
2013-05-06 15:10:00,36.02,36.02,35.96,35.96,189200.0,28.5988,28.5988,28.5511,28.5511,189200.0
2013-05-06 15:15:00,35.96,35.97,35.89,35.89,293100.0,28.5511,28.5591,28.4955,28.4955,293100.0
2013-05-06 15:20:00,35.89,35.91,35.82,35.82,221700.0,28.4955,28.5114,28.44,28.44,221700.0
2013-05-06 15:25:00,35.82,35.86,35.8,35.82,260100.0,28.44,28.4717,28.4241,28.44,260100.0
2013-05-06 15:30:00,35.82,35.94,35.81,35.9,225400.0,28.44,28.5352,28.432,28.5035,225400.0
2013-05-06 15:35:00,35.91,35.91,35.88,35.89,181000.0,28.5114,28.5114,28.4876,28.4955,181000.0
2013-05-06 15:40:00,35.89,35.96,35.89,35.9,171500.0,28.4955,28.5511,28.4955,28.5035,171500.0
2013-05-06 15:45:00,35.91,35.93,35.88,35.89,235800.0,28.5114,28.5273,28.4876,28.4955,235800.0
2013-05-06 15:50:00,35.9,35.9,35.81,35.84,268900.0,28.5035,28.5035,28.432,28.4558,268900.0
2013-05-06 15:55:00,35.85,35.88,35.82,35.85,436200.0,28.4638,28.4876,28.44,28.4638,436200.0
2013-05-07 09:30:00,35.75,35.77,35.64,35.73,496900.0,28.3844,28.4003,28.297,28.3685,496900.0
2013-05-07 09:35:00,35.74,35.76,35.58,35.63,366600.0,28.3764,28.3923,28.2494,28.2891,366600.0
2013-05-07 09:40:00,35.63,35.65,35.59,35.65,293000.0,28.2891,28.305,28.2573,28.305,293000.0
2013-05-07 09:45:00,35.65,35.85,35.64,35.84,128300.0,28.305,28.4638,28.297,28.4558,128300.0
2013-05-07 09:50:00,35.84,35.86,35.79,35.86,168200.0,28.4558,28.4717,28.4161,28.4717,168200.0
2013-05-07 09:55:00,35.85,35.89,35.82,35.88,129300.0,28.4638,28.4955,28.44,28.4876,129300.0
2013-05-07 10:00:00,35.89,35.92,35.87,35.91,112400.0,28.4955,28.5194,28.4797,28.5114,112400.0
2013-05-07 10:05:00,35.92,36.02,35.91,36.01,188400.0,28.5194,28.5988,28.5114,28.5908,188400.0
2013-05-07 10:10:00,36.01,36.02,35.91,35.96,249900.0,28.5908,28.5988,28.5114,28.5511,249900.0
2013-05-07 10:15:00,35.95,35.96,35.92,35.95,123600.0,28.5432,28.5511,28.5194,28.5432,123600.0
2013-05-07 10:20:00,35.96,35.97,35.9,35.91,95800.0,28.5511,28.5591,28.5035,28.5114,95800.0
2013-05-07 10:25:00,35.91,35.91,35.86,35.87,64000.0,28.5114,28.5114,28.4717,28.4797,64000.0
2013-05-07 10:30:00,35.87,35.87,35.8,35.82,148200.0,28.4797,28.4797,28.4241,28.44,148200.0
2013-05-07 10:35:00,35.82,35.86,35.82,35.85,78000.0,28.44,28.4717,28.44,28.4638,78000.0
2013-05-07 10:40:00,35.86,35.87,35.82,35.83,81000.0,28.4717,28.4797,28.44,28.4479,81000.0
2013-05-07 10:45:00,35.83,35.83,35.79,35.79,65000.0,28.4479,28.4479,28.4161,28.4161,65000.0
2013-05-07 10:50:00,35.79,35.8,35.76,35.8,183700.0,28.4161,28.4241,28.3923,28.4241,183700.0
2013-05-07 10:55:00,35.8,35.8,35.74,35.78,98100.0,28.4241,28.4241,28.3764,28.4082,98100.0
2013-05-07 11:00:00,35.79,35.82,35.78,35.8,103900.0,28.4161,28.44,28.4082,28.4241,103900.0
2013-05-07 11:05:00,35.8,35.84,35.8,35.84,52500.0,28.4241,28.4558,28.4241,28.4558,52500.0
2013-05-07 11:10:00,35.84,35.89,35.83,35.89,63900.0,28.4558,28.4955,28.4479,28.4955,63900.0
2013-05-07 11:15:00,35.89,35.91,35.88,35.9,152400.0,28.4955,28.5114,28.4876,28.5035,152400.0
2013-05-07 11:20:00,35.91,35.95,35.91,35.95,53600.0,28.5114,28.5432,28.5114,28.5432,53600.0
2013-05-07 11:25:00,35.94,35.95,35.91,35.93,43100.0,28.5352,28.5432,28.5114,28.5273,43100.0
2013-05-07 11:30:00,35.94,35.94,35.89,35.89,75300.0,28.5352,28.5352,28.4955,28.4955,75300.0
2013-05-07 11:35:00,35.9,35.92,35.88,35.88,61900.0,28.5035,28.5194,28.4876,28.4876,61900.0
2013-05-07 11:40:00,35.88,35.89,35.85,35.88,66600.0,28.4876,28.4955,28.4638,28.4876,66600.0
2013-05-07 11:45:00,35.87,35.89,35.85,35.85,40400.0,28.4797,28.4955,28.4638,28.4638,40400.0
2013-05-07 11:50:00,35.86,35.86,35.82,35.83,59800.0,28.4717,28.4717,28.44,28.4479,59800.0
2013-05-07 11:55:00,35.82,35.83,35.79,35.79,66200.0,28.44,28.4479,28.4161,28.4161,66200.0
2013-05-07 12:00:00,35.79,35.83,35.79,35.8,76300.0,28.4161,28.4479,28.4161,28.4241,76300.0
2013-05-07 12:05:00,35.8,35.82,35.8,35.82,53600.0,28.4241,28.44,28.4241,28.44,53600.0
2013-05-07 12:10:00,35.81,35.82,35.81,35.81,16500.0,28.432,28.44,28.432,28.432,16500.0
2013-05-07 12:15:00,35.82,35.82,35.8,35.81,154700.0,28.44,28.44,28.4241,28.432,154700.0
2013-05-07 12:20:00,35.81,35.83,35.81,35.83,35400.0,28.432,28.4479,28.432,28.4479,35400.0
2013-05-07 12:25:00,35.82,35.83,35.78,35.81,98500.0,28.44,28.4479,28.4082,28.432,98500.0
2013-05-07 12:30:00,35.82,35.84,35.81,35.84,78200.0,28.44,28.4558,28.432,28.4558,78200.0
2013-05-07 12:35:00,35.83,35.86,35.83,35.86,112400.0,28.4479,28.4717,28.4479,28.4717,112400.0
2013-05-07 12:40:00,35.86,35.89,35.85,35.86,50100.0,28.4717,28.4955,28.4638,28.4717,50100.0
2013-05-07 12:45:00,35.87,35.87,35.84,35.87,62800.0,28.4797,28.4797,28.4558,28.4797,62800.0
2013-05-07 12:50:00,35.87,35.88,35.84,35.85,57900.0,28.4797,28.4876,28.4558,28.4638,57900.0
2013-05-07 12:55:00,35.85,35.92,35.85,35.92,69500.0,28.4638,28.5194,28.4638,28.5194,69500.0
2013-05-07 13:00:00,35.92,35.95,35.91,35.93,91700.0,28.5194,28.5432,28.5114,28.5273,91700.0
2013-05-07 13:05:00,35.93,35.95,35.91,35.95,82600.0,28.5273,28.5432,28.5114,28.5432,82600.0
2013-05-07 13:10:00,35.95,35.95,35.9,35.91,49900.0,28.5432,28.5432,28.5035,28.5114,49900.0
2013-05-07 13:15:00,35.91,35.93,35.88,35.89,42200.0,28.5114,28.5273,28.4876,28.4955,42200.0
2013-05-07 13:20:00,35.89,35.9,35.85,35.85,23000.0,28.4955,28.5035,28.4638,28.4638,23000.0
2013-05-07 13:25:00,35.85,35.88,35.83,35.86,59500.0,28.4638,28.4876,28.4479,28.4717,59500.0
2013-05-07 13:30:00,35.86,35.87,35.84,35.87,61200.0,28.4717,28.4797,28.4558,28.4797,61200.0
2013-05-07 13:35:00,35.86,35.91,35.86,35.89,49800.0,28.4717,28.5114,28.4717,28.4955,49800.0
2013-05-07 13:40:00,35.89,35.9,35.85,35.86,56100.0,28.4955,28.5035,28.4638,28.4717,56100.0
2013-05-07 13:45:00,35.87,35.88,35.85,35.85,43800.0,28.4797,28.4876,28.4638,28.4638,43800.0
2013-05-07 13:50:00,35.86,35.88,35.85,35.85,32300.0,28.4717,28.4876,28.4638,28.4638,32300.0
2013-05-07 13:55:00,35.85,35.87,35.85,35.85,26400.0,28.4638,28.4797,28.4638,28.4638,26400.0
2013-05-07 14:00:00,35.86,35.87,35.82,35.83,155500.0,28.4717,28.4797,28.44,28.4479,155500.0
2013-05-07 14:05:00,35.83,35.89,35.82,35.88,131000.0,28.4479,28.4955,28.44,28.4876,131000.0
2013-05-07 14:10:00,35.89,35.89,35.88,35.89,28500.0,28.4955,28.4955,28.4876,28.4955,28500.0
2013-05-07 14:15:00,35.89,35.89,35.84,35.85,75400.0,28.4955,28.4955,28.4558,28.4638,75400.0
2013-05-07 14:20:00,35.85,35.88,35.84,35.87,66900.0,28.4638,28.4876,28.4558,28.4797,66900.0
2013-05-07 14:25:00,35.88,35.89,35.87,35.88,26500.0,28.4876,28.4955,28.4797,28.4876,26500.0
2013-05-07 14:30:00,35.88,35.89,35.88,35.89,24100.0,28.4876,28.4955,28.4876,28.4955,24100.0
2013-05-07 14:35:00,35.89,35.89,35.86,35.86,79200.0,28.4955,28.4955,28.4717,28.4717,79200.0
2013-05-07 14:40:00,35.86,35.87,35.85,35.86,136400.0,28.4717,28.4797,28.4638,28.4717,136400.0
2013-05-07 14:45:00,35.86,35.9,35.85,35.9,46100.0,28.4717,28.5035,28.4638,28.5035,46100.0
2013-05-07 14:50:00,35.9,35.92,35.88,35.91,89300.0,28.5035,28.5194,28.4876,28.5114,89300.0
2013-05-07 14:55:00,35.92,35.93,35.91,35.92,53300.0,28.5194,28.5273,28.5114,28.5194,53300.0
2013-05-07 15:00:00,35.92,35.95,35.92,35.93,56800.0,28.5194,28.5432,28.5194,28.5273,56800.0
2013-05-07 15:05:00,35.92,35.97,35.92,35.96,117900.0,28.5194,28.5591,28.5194,28.5511,117900.0
2013-05-07 15:10:00,35.95,35.97,35.95,35.97,39200.0,28.5432,28.5591,28.5432,28.5591,39200.0
2013-05-07 15:15:00,35.96,35.98,35.96,35.98,63900.0,28.5511,28.567,28.5511,28.567,63900.0
2013-05-07 15:20:00,35.97,36.0,35.97,36.0,51500.0,28.5591,28.5829,28.5591,28.5829,51500.0
2013-05-07 15:25:00,35.99,36.01,35.99,35.99,166800.0,28.5749,28.5908,28.5749,28.5749,166800.0
2013-05-07 15:30:00,36.0,36.0,35.99,36.0,43900.0,28.5829,28.5829,28.5749,28.5829,43900.0
2013-05-07 15:35:00,36.0,36.02,35.97,36.02,142100.0,28.5829,28.5988,28.5591,28.5988,142100.0
2013-05-07 15:40:00,36.02,36.06,36.01,36.05,109000.0,28.5988,28.6305,28.5908,28.6226,109000.0
2013-05-07 15:45:00,36.04,36.06,36.01,36.01,179000.0,28.6146,28.6305,28.5908,28.5908,179000.0
2013-05-07 15:50:00,36.01,36.08,36.0,36.07,253300.0,28.5908,28.6464,28.5829,28.6385,253300.0
2013-05-07 15:55:00,36.07,36.08,36.04,36.06,269200.0,28.6385,28.6464,28.6146,28.6305,269200.0
2013-05-08 09:30:00,36.01,36.06,35.96,36.02,197700.0,28.5908,28.6305,28.5511,28.5988,197700.0
2013-05-08 09:35:00,36.02,36.06,35.98,35.98,76700.0,28.5988,28.6305,28.567,28.567,76700.0
2013-05-08 09:40:00,35.99,36.06,35.98,36.05,113700.0,28.5749,28.6305,28.567,28.6226,113700.0
2013-05-08 09:45:00,36.05,36.07,35.97,35.97,75000.0,28.6226,28.6385,28.5591,28.5591,75000.0
2013-05-08 09:50:00,35.98,36.0,35.92,35.93,94800.0,28.567,28.5829,28.5194,28.5273,94800.0
2013-05-08 09:55:00,35.92,36.0,35.92,35.95,150600.0,28.5194,28.5829,28.5194,28.5432,150600.0
2013-05-08 10:00:00,35.95,35.97,35.92,35.92,88100.0,28.5432,28.5591,28.5194,28.5194,88100.0
2013-05-08 10:05:00,35.92,35.93,35.88,35.89,137200.0,28.5194,28.5273,28.4876,28.4955,137200.0
2013-05-08 10:10:00,35.9,35.96,35.89,35.94,132100.0,28.5035,28.5511,28.4955,28.5352,132100.0
2013-05-08 10:15:00,35.94,35.95,35.89,35.89,104900.0,28.5352,28.5432,28.4955,28.4955,104900.0
2013-05-08 10:20:00,35.89,35.99,35.89,35.95,122200.0,28.4955,28.5749,28.4955,28.5432,122200.0
2013-05-08 10:25:00,35.96,35.98,35.93,35.97,154000.0,28.5511,28.567,28.5273,28.5591,154000.0
2013-05-08 10:30:00,35.98,36.04,35.97,36.04,81400.0,28.567,28.6146,28.5591,28.6146,81400.0
2013-05-08 10:35:00,36.05,36.08,36.05,36.08,33900.0,28.6226,28.6464,28.6226,28.6464,33900.0
2013-05-08 10:40:00,36.07,36.15,36.07,36.15,102500.0,28.6385,28.702,28.6385,28.702,102500.0
2013-05-08 10:45:00,36.15,36.17,36.13,36.14,142300.0,28.702,28.7178,28.6861,28.694,142300.0
2013-05-08 10:50:00,36.14,36.15,36.08,36.11,116000.0,28.694,28.702,28.6464,28.6702,116000.0
2013-05-08 10:55:00,36.11,36.15,36.08,36.08,60400.0,28.6702,28.702,28.6464,28.6464,60400.0
2013-05-08 11:00:00,36.08,36.09,36.05,36.06,62700.0,28.6464,28.6543,28.6226,28.6305,62700.0
2013-05-08 11:05:00,36.06,36.13,36.06,36.13,41200.0,28.6305,28.6861,28.6305,28.6861,41200.0
2013-05-08 11:10:00,36.12,36.13,36.12,36.13,40400.0,28.6782,28.6861,28.6782,28.6861,40400.0
2013-05-08 11:15:00,36.13,36.13,36.1,36.11,46500.0,28.6861,28.6861,28.6623,28.6702,46500.0
2013-05-08 11:20:00,36.1,36.13,36.09,36.13,37200.0,28.6623,28.6861,28.6543,28.6861,37200.0
2013-05-08 11:25:00,36.12,36.17,36.12,36.15,127100.0,28.6782,28.7178,28.6782,28.702,127100.0
2013-05-08 11:30:00,36.15,36.16,36.13,36.13,45200.0,28.702,28.7099,28.6861,28.6861,45200.0
2013-05-08 11:35:00,36.13,36.18,36.12,36.13,115200.0,28.6861,28.7258,28.6782,28.6861,115200.0
2013-05-08 11:40:00,36.14,36.14,36.08,36.11,102100.0,28.694,28.694,28.6464,28.6702,102100.0
2013-05-08 11:45:00,36.12,36.12,36.09,36.09,52700.0,28.6782,28.6782,28.6543,28.6543,52700.0
2013-05-08 11:50:00,36.09,36.11,36.08,36.11,74300.0,28.6543,28.6702,28.6464,28.6702,74300.0
2013-05-08 11:55:00,36.1,36.13,36.09,36.09,71100.0,28.6623,28.6861,28.6543,28.6543,71100.0
2013-05-08 12:00:00,36.08,36.09,36.04,36.08,102800.0,28.6464,28.6543,28.6146,28.6464,102800.0
2013-05-08 12:05:00,36.08,36.09,36.02,36.05,101000.0,28.6464,28.6543,28.5988,28.6226,101000.0
2013-05-08 12:10:00,36.05,36.08,36.04,36.08,39200.0,28.6226,28.6464,28.6146,28.6464,39200.0
2013-05-08 12:15:00,36.07,36.08,36.03,36.03,66500.0,28.6385,28.6464,28.6067,28.6067,66500.0
2013-05-08 12:20:00,36.03,36.05,36.02,36.03,40100.0,28.6067,28.6226,28.5988,28.6067,40100.0
2013-05-08 12:25:00,36.04,36.05,36.03,36.04,27200.0,28.6146,28.6226,28.6067,28.6146,27200.0
2013-05-08 12:30:00,36.04,36.05,36.03,36.05,38500.0,28.6146,28.6226,28.6067,28.6226,38500.0
2013-05-08 12:35:00,36.05,36.06,36.04,36.05,71900.0,28.6226,28.6305,28.6146,28.6226,71900.0
2013-05-08 12:40:00,36.05,36.05,36.03,36.03,132700.0,28.6226,28.6226,28.6067,28.6067,132700.0
2013-05-08 12:45:00,36.03,36.05,36.02,36.05,29900.0,28.6067,28.6226,28.5988,28.6226,29900.0
2013-05-08 12:50:00,36.05,36.05,36.04,36.05,35200.0,28.6226,28.6226,28.6146,28.6226,35200.0
2013-05-08 12:55:00,36.05,36.08,36.04,36.08,27100.0,28.6226,28.6464,28.6146,28.6464,27100.0
2013-05-08 13:00:00,36.08,36.13,36.08,36.12,35200.0,28.6464,28.6861,28.6464,28.6782,35200.0
2013-05-08 13:05:00,36.13,36.14,36.12,36.13,58400.0,28.6861,28.694,28.6782,28.6861,58400.0
2013-05-08 13:10:00,36.12,36.14,36.11,36.12,53700.0,28.6782,28.694,28.6702,28.6782,53700.0
2013-05-08 13:15:00,36.11,36.12,36.1,36.1,31500.0,28.6702,28.6782,28.6623,28.6623,31500.0
2013-05-08 13:20:00,36.1,36.12,36.1,36.12,51400.0,28.6623,28.6782,28.6623,28.6782,51400.0
2013-05-08 13:25:00,36.12,36.12,36.07,36.09,72200.0,28.6782,28.6782,28.6385,28.6543,72200.0
2013-05-08 13:30:00,36.09,36.09,36.08,36.08,12000.0,28.6543,28.6543,28.6464,28.6464,12000.0
2013-05-08 13:35:00,36.08,36.11,36.08,36.11,83500.0,28.6464,28.6702,28.6464,28.6702,83500.0
2013-05-08 13:40:00,36.11,36.11,36.09,36.1,54900.0,28.6702,28.6702,28.6543,28.6623,54900.0
2013-05-08 13:45:00,36.09,36.11,36.09,36.11,48200.0,28.6543,28.6702,28.6543,28.6702,48200.0
2013-05-08 13:50:00,36.1,36.11,36.09,36.1,42700.0,28.6623,28.6702,28.6543,28.6623,42700.0
2013-05-08 13:55:00,36.1,36.1,36.05,36.05,78100.0,28.6623,28.6623,28.6226,28.6226,78100.0
2013-05-08 14:00:00,36.05,36.09,36.05,36.08,61900.0,28.6226,28.6543,28.6226,28.6464,61900.0
2013-05-08 14:05:00,36.07,36.08,36.06,36.06,35000.0,28.6385,28.6464,28.6305,28.6305,35000.0
2013-05-08 14:10:00,36.06,36.07,36.06,36.06,21500.0,28.6305,28.6385,28.6305,28.6305,21500.0
2013-05-08 14:15:00,36.06,36.11,36.06,36.11,56800.0,28.6305,28.6702,28.6305,28.6702,56800.0
2013-05-08 14:20:00,36.11,36.11,36.09,36.11,62800.0,28.6702,28.6702,28.6543,28.6702,62800.0
2013-05-08 14:25:00,36.1,36.11,36.1,36.1,10000.0,28.6623,28.6702,28.6623,28.6623,10000.0
2013-05-08 14:30:00,36.11,36.13,36.1,36.13,62800.0,28.6702,28.6861,28.6623,28.6861,62800.0
2013-05-08 14:35:00,36.13,36.14,36.12,36.13,73600.0,28.6861,28.694,28.6782,28.6861,73600.0
2013-05-08 14:40:00,36.11,36.12,36.11,36.12,41000.0,28.6702,28.6782,28.6702,28.6782,41000.0
2013-05-08 14:45:00,36.11,36.13,36.1,36.12,73300.0,28.6702,28.6861,28.6623,28.6782,73300.0
2013-05-08 14:50:00,36.12,36.12,36.11,36.12,34300.0,28.6782,28.6782,28.6702,28.6782,34300.0
2013-05-08 14:55:00,36.12,36.15,36.11,36.15,51600.0,28.6782,28.702,28.6702,28.702,51600.0
2013-05-08 15:00:00,36.15,36.17,36.14,36.17,54100.0,28.702,28.7178,28.694,28.7178,54100.0
2013-05-08 15:05:00,36.16,36.18,36.16,36.17,60300.0,28.7099,28.7258,28.7099,28.7178,60300.0
2013-05-08 15:10:00,36.18,36.19,36.17,36.17,95800.0,28.7258,28.7337,28.7178,28.7178,95800.0
2013-05-08 15:15:00,36.18,36.21,36.17,36.21,69600.0,28.7258,28.7496,28.7178,28.7496,69600.0
2013-05-08 15:20:00,36.21,36.23,36.19,36.23,87900.0,28.7496,28.7655,28.7337,28.7655,87900.0
2013-05-08 15:25:00,36.23,36.25,36.23,36.25,101200.0,28.7655,28.7814,28.7655,28.7814,101200.0
2013-05-08 15:30:00,36.25,36.26,36.25,36.26,49600.0,28.7814,28.7893,28.7814,28.7893,49600.0
2013-05-08 15:35:00,36.26,36.26,36.21,36.21,134500.0,28.7893,28.7893,28.7496,28.7496,134500.0
2013-05-08 15:40:00,36.21,36.26,36.21,36.26,120000.0,28.7496,28.7893,28.7496,28.7893,120000.0
2013-05-08 15:45:00,36.26,36.28,36.26,36.28,127600.0,28.7893,28.8052,28.7893,28.8052,127600.0
2013-05-08 15:50:00,36.27,36.28,36.24,36.24,216800.0,28.7972,28.8052,28.7734,28.7734,216800.0
2013-05-08 15:55:00,36.25,36.29,36.23,36.28,392800.0,28.7814,28.8131,28.7655,28.8052,392800.0
2013-05-09 09:30:00,36.19,36.23,36.1,36.18,99600.0,28.7337,28.7655,28.6623,28.7258,99600.0
2013-05-09 09:35:00,36.19,36.23,36.14,36.2,64000.0,28.7337,28.7655,28.694,28.7417,64000.0
2013-05-09 09:40:00,36.2,36.22,36.1,36.1,67700.0,28.7417,28.7575,28.6623,28.6623,67700.0
2013-05-09 09:45:00,36.11,36.16,36.09,36.09,98100.0,28.6702,28.7099,28.6543,28.6543,98100.0
2013-05-09 09:50:00,36.1,36.15,36.09,36.14,46700.0,28.6623,28.702,28.6543,28.694,46700.0
2013-05-09 09:55:00,36.13,36.17,36.11,36.16,55500.0,28.6861,28.7178,28.6702,28.7099,55500.0
2013-05-09 10:00:00,36.16,36.17,36.07,36.08,70700.0,28.7099,28.7178,28.6385,28.6464,70700.0
2013-05-09 10:05:00,36.07,36.08,36.04,36.07,79400.0,28.6385,28.6464,28.6146,28.6385,79400.0
2013-05-09 10:10:00,36.08,36.14,36.07,36.14,61400.0,28.6464,28.694,28.6385,28.694,61400.0
2013-05-09 10:15:00,36.15,36.16,36.12,36.15,54100.0,28.702,28.7099,28.6782,28.702,54100.0
2013-05-09 10:20:00,36.14,36.14,36.11,36.12,24500.0,28.694,28.694,28.6702,28.6782,24500.0
2013-05-09 10:25:00,36.13,36.14,36.11,36.14,26300.0,28.6861,28.694,28.6702,28.694,26300.0
2013-05-09 10:30:00,36.14,36.19,36.14,36.18,43300.0,28.694,28.7337,28.694,28.7258,43300.0
2013-05-09 10:35:00,36.19,36.26,36.19,36.23,41900.0,28.7337,28.7893,28.7337,28.7655,41900.0
2013-05-09 10:40:00,36.23,36.26,36.2,36.25,32000.0,28.7655,28.7893,28.7417,28.7814,32000.0
2013-05-09 10:45:00,36.26,36.29,36.26,36.29,26300.0,28.7893,28.8131,28.7893,28.8131,26300.0
2013-05-09 10:50:00,36.29,36.3,36.21,36.21,51900.0,28.8131,28.8211,28.7496,28.7496,51900.0
2013-05-09 10:55:00,36.21,36.25,36.2,36.24,67900.0,28.7496,28.7814,28.7417,28.7734,67900.0
2013-05-09 11:00:00,36.23,36.26,36.22,36.25,22500.0,28.7655,28.7893,28.7575,28.7814,22500.0
2013-05-09 11:05:00,36.25,36.28,36.25,36.28,23300.0,28.7814,28.8052,28.7814,28.8052,23300.0
2013-05-09 11:10:00,36.28,36.28,36.24,36.25,37200.0,28.8052,28.8052,28.7734,28.7814,37200.0
2013-05-09 11:15:00,36.25,36.25,36.18,36.19,28600.0,28.7814,28.7814,28.7258,28.7337,28600.0
2013-05-09 11:20:00,36.19,36.21,36.18,36.19,34600.0,28.7337,28.7496,28.7258,28.7337,34600.0
2013-05-09 11:25:00,36.2,36.22,36.19,36.22,29100.0,28.7417,28.7575,28.7337,28.7575,29100.0
2013-05-09 11:30:00,36.21,36.23,36.18,36.18,73900.0,28.7496,28.7655,28.7258,28.7258,73900.0
2013-05-09 11:35:00,36.19,36.2,36.18,36.18,40500.0,28.7337,28.7417,28.7258,28.7258,40500.0
2013-05-09 11:40:00,36.18,36.19,36.16,36.17,41900.0,28.7258,28.7337,28.7099,28.7178,41900.0
2013-05-09 11:45:00,36.18,36.23,36.14,36.15,105800.0,28.7258,28.7655,28.694,28.702,105800.0
2013-05-09 11:50:00,36.14,36.15,36.12,36.13,14400.0,28.694,28.702,28.6782,28.6861,14400.0
2013-05-09 11:55:00,36.12,36.19,36.12,36.18,27600.0,28.6782,28.7337,28.6782,28.7258,27600.0
2013-05-09 12:00:00,36.19,36.19,36.16,36.16,37100.0,28.7337,28.7337,28.7099,28.7099,37100.0
2013-05-09 12:05:00,36.16,36.17,36.15,36.16,14300.0,28.7099,28.7178,28.702,28.7099,14300.0
2013-05-09 12:10:00,36.17,36.2,36.16,36.17,18100.0,28.7178,28.7417,28.7099,28.7178,18100.0
2013-05-09 12:15:00,36.18,36.18,36.16,36.17,28700.0,28.7258,28.7258,28.7099,28.7178,28700.0
2013-05-09 12:20:00,36.16,36.17,36.15,36.16,22300.0,28.7099,28.7178,28.702,28.7099,22300.0
2013-05-09 12:25:00,36.17,36.17,36.14,36.14,30700.0,28.7178,28.7178,28.694,28.694,30700.0
2013-05-09 12:30:00,36.15,36.15,36.14,36.14,13300.0,28.702,28.702,28.694,28.694,13300.0
2013-05-09 12:35:00,36.14,36.15,36.12,36.13,39100.0,28.694,28.702,28.6782,28.6861,39100.0
2013-05-09 12:40:00,36.14,36.16,36.13,36.15,36200.0,28.694,28.7099,28.6861,28.702,36200.0
2013-05-09 12:45:00,36.15,36.18,36.14,36.15,32900.0,28.702,28.7258,28.694,28.702,32900.0
2013-05-09 12:50:00,36.15,36.2,36.15,36.15,27000.0,28.702,28.7417,28.702,28.702,27000.0
2013-05-09 12:55:00,36.16,36.24,36.15,36.24,20200.0,28.7099,28.7734,28.702,28.7734,20200.0
2013-05-09 13:00:00,36.23,36.25,36.21,36.25,45200.0,28.7655,28.7814,28.7496,28.7814,45200.0
2013-05-09 13:05:00,36.25,36.27,36.24,36.26,24900.0,28.7814,28.7972,28.7734,28.7893,24900.0
2013-05-09 13:10:00,36.27,36.28,36.26,36.26,32600.0,28.7972,28.8052,28.7893,28.7893,32600.0
2013-05-09 13:15:00,36.26,36.27,36.24,36.25,43300.0,28.7893,28.7972,28.7734,28.7814,43300.0
2013-05-09 13:20:00,36.26,36.26,36.24,36.25,21000.0,28.7893,28.7893,28.7734,28.7814,21000.0
2013-05-09 13:25:00,36.26,36.26,36.22,36.23,50200.0,28.7893,28.7893,28.7575,28.7655,50200.0
2013-05-09 13:30:00,36.23,36.28,36.23,36.27,28800.0,28.7655,28.8052,28.7655,28.7972,28800.0
2013-05-09 13:35:00,36.28,36.3,36.27,36.3,15500.0,28.8052,28.8211,28.7972,28.8211,15500.0
2013-05-09 13:40:00,36.29,36.34,36.29,36.33,49100.0,28.8131,28.8528,28.8131,28.8449,49100.0
2013-05-09 13:45:00,36.33,36.36,36.32,36.32,48100.0,28.8449,28.8687,28.8369,28.8369,48100.0
2013-05-09 13:50:00,36.31,36.31,36.27,36.3,49200.0,28.829,28.829,28.7972,28.8211,49200.0
2013-05-09 13:55:00,36.3,36.31,36.27,36.31,98100.0,28.8211,28.829,28.7972,28.829,98100.0
2013-05-09 14:00:00,36.31,36.32,36.29,36.31,33300.0,28.829,28.8369,28.8131,28.829,33300.0
2013-05-09 14:05:00,36.32,36.32,36.3,36.3,24500.0,28.8369,28.8369,28.8211,28.8211,24500.0
2013-05-09 14:10:00,36.3,36.31,36.27,36.27,38000.0,28.8211,28.829,28.7972,28.7972,38000.0
2013-05-09 14:15:00,36.28,36.28,36.27,36.27,13700.0,28.8052,28.8052,28.7972,28.7972,13700.0
2013-05-09 14:20:00,36.27,36.28,36.26,36.26,26500.0,28.7972,28.8052,28.7893,28.7893,26500.0
2013-05-09 14:25:00,36.26,36.3,36.26,36.28,62100.0,28.7893,28.8211,28.7893,28.8052,62100.0
2013-05-09 14:30:00,36.29,36.29,36.26,36.26,35400.0,28.8131,28.8131,28.7893,28.7893,35400.0
2013-05-09 14:35:00,36.26,36.27,36.19,36.2,71300.0,28.7893,28.7972,28.7337,28.7417,71300.0
2013-05-09 14:40:00,36.19,36.2,36.15,36.16,62600.0,28.7337,28.7417,28.702,28.7099,62600.0
2013-05-09 14:45:00,36.17,36.17,36.11,36.11,61100.0,28.7178,28.7178,28.6702,28.6702,61100.0
2013-05-09 14:50:00,36.1,36.12,36.1,36.1,32400.0,28.6623,28.6782,28.6623,28.6623,32400.0
2013-05-09 14:55:00,36.1,36.11,36.03,36.05,146100.0,28.6623,28.6702,28.6067,28.6226,146100.0
2013-05-09 15:00:00,36.05,36.09,36.0,36.08,77800.0,28.6226,28.6543,28.5829,28.6464,77800.0
2013-05-09 15:05:00,36.08,36.15,36.07,36.14,86900.0,28.6464,28.702,28.6385,28.694,86900.0
2013-05-09 15:10:00,36.14,36.2,36.13,36.2,116900.0,28.694,28.7417,28.6861,28.7417,116900.0
2013-05-09 15:15:00,36.19,36.19,36.13,36.15,107100.0,28.7337,28.7337,28.6861,28.702,107100.0
2013-05-09 15:20:00,36.16,36.18,36.14,36.18,54900.0,28.7099,28.7258,28.694,28.7258,54900.0
2013-05-09 15:25:00,36.18,36.18,36.15,36.15,59400.0,28.7258,28.7258,28.702,28.702,59400.0
2013-05-09 15:30:00,36.15,36.18,36.14,36.18,79400.0,28.702,28.7258,28.694,28.7258,79400.0
2013-05-09 15:35:00,36.17,36.18,36.12,36.12,125700.0,28.7178,28.7258,28.6782,28.6782,125700.0
2013-05-09 15:40:00,36.12,36.14,36.11,36.12,100300.0,28.6782,28.694,28.6702,28.6782,100300.0
2013-05-09 15:45:00,36.12,36.14,36.09,36.14,191100.0,28.6782,28.694,28.6543,28.694,191100.0
2013-05-09 15:50:00,36.14,36.14,36.05,36.07,120500.0,28.694,28.694,28.6226,28.6385,120500.0
2013-05-09 15:55:00,36.07,36.18,36.06,36.17,280200.0,28.6385,28.7258,28.6305,28.7178,280200.0
2013-05-10 09:30:00,36.25,36.41,36.23,36.39,118300.0,28.7814,28.9084,28.7655,28.8925,118300.0
2013-05-10 09:35:00,36.37,36.4,36.22,36.22,58900.0,28.8766,28.9005,28.7575,28.7575,58900.0
2013-05-10 09:40:00,36.22,36.26,36.17,36.17,60300.0,28.7575,28.7893,28.7178,28.7178,60300.0
2013-05-10 09:45:00,36.17,36.22,36.15,36.19,67600.0,28.7178,28.7575,28.702,28.7337,67600.0
2013-05-10 09:50:00,36.19,36.21,36.13,36.14,74200.0,28.7337,28.7496,28.6861,28.694,74200.0
2013-05-10 09:55:00,36.13,36.27,36.12,36.23,65100.0,28.6861,28.7972,28.6782,28.7655,65100.0
2013-05-10 10:00:00,36.23,36.28,36.2,36.28,89200.0,28.7655,28.8052,28.7417,28.8052,89200.0
2013-05-10 10:05:00,36.28,36.3,36.24,36.25,90400.0,28.8052,28.8211,28.7734,28.7814,90400.0
2013-05-10 10:10:00,36.25,36.31,36.23,36.27,48200.0,28.7814,28.829,28.7655,28.7972,48200.0
2013-05-10 10:15:00,36.28,36.33,36.25,36.25,72200.0,28.8052,28.8449,28.7814,28.7814,72200.0
2013-05-10 10:20:00,36.26,36.27,36.19,36.25,71400.0,28.7893,28.7972,28.7337,28.7814,71400.0
2013-05-10 10:25:00,36.25,36.3,36.22,36.23,76200.0,28.7814,28.8211,28.7575,28.7655,76200.0
2013-05-10 10:30:00,36.24,36.24,36.17,36.19,93300.0,28.7734,28.7734,28.7178,28.7337,93300.0
2013-05-10 10:35:00,36.2,36.22,36.17,36.18,40800.0,28.7417,28.7575,28.7178,28.7258,40800.0
2013-05-10 10:40:00,36.18,36.2,36.16,36.2,61500.0,28.7258,28.7417,28.7099,28.7417,61500.0
2013-05-10 10:45:00,36.2,36.26,36.19,36.26,62100.0,28.7417,28.7893,28.7337,28.7893,62100.0
2013-05-10 10:50:00,36.26,36.28,36.2,36.23,89300.0,28.7893,28.8052,28.7417,28.7655,89300.0
2013-05-10 10:55:00,36.23,36.24,36.2,36.21,38600.0,28.7655,28.7734,28.7417,28.7496,38600.0
2013-05-10 11:00:00,36.21,36.22,36.18,36.19,25700.0,28.7496,28.7575,28.7258,28.7337,25700.0
2013-05-10 11:05:00,36.18,36.24,36.18,36.21,37600.0,28.7258,28.7734,28.7258,28.7496,37600.0
2013-05-10 11:10:00,36.21,36.23,36.19,36.21,33100.0,28.7496,28.7655,28.7337,28.7496,33100.0
2013-05-10 11:15:00,36.2,36.21,36.16,36.18,47600.0,28.7417,28.7496,28.7099,28.7258,47600.0
2013-05-10 11:20:00,36.18,36.18,36.11,36.12,73600.0,28.7258,28.7258,28.6702,28.6782,73600.0
2013-05-10 11:25:00,36.11,36.15,36.11,36.15,34100.0,28.6702,28.702,28.6702,28.702,34100.0
2013-05-10 11:30:00,36.15,36.15,36.13,36.14,62600.0,28.702,28.702,28.6861,28.694,62600.0
2013-05-10 11:35:00,36.14,36.14,36.11,36.11,59900.0,28.694,28.694,28.6702,28.6702,59900.0
2013-05-10 11:40:00,36.11,36.11,36.06,36.07,48400.0,28.6702,28.6702,28.6305,28.6385,48400.0
2013-05-10 11:45:00,36.07,36.09,36.04,36.05,61100.0,28.6385,28.6543,28.6146,28.6226,61100.0
2013-05-10 11:50:00,36.05,36.05,36.0,36.01,111200.0,28.6226,28.6226,28.5829,28.5908,111200.0
2013-05-10 11:55:00,36.02,36.03,35.99,35.99,97400.0,28.5988,28.6067,28.5749,28.5749,97400.0
2013-05-10 12:00:00,36.0,36.01,35.97,35.97,58200.0,28.5829,28.5908,28.5591,28.5591,58200.0
2013-05-10 12:05:00,35.97,36.0,35.96,35.97,48100.0,28.5591,28.5829,28.5511,28.5591,48100.0
2013-05-10 12:10:00,35.97,36.04,35.97,36.04,30400.0,28.5591,28.6146,28.5591,28.6146,30400.0
2013-05-10 12:15:00,36.04,36.06,36.0,36.01,22800.0,28.6146,28.6305,28.5829,28.5908,22800.0
2013-05-10 12:20:00,36.0,36.03,36.0,36.02,36600.0,28.5829,28.6067,28.5829,28.5988,36600.0
2013-05-10 12:25:00,36.02,36.04,36.01,36.04,58000.0,28.5988,28.6146,28.5908,28.6146,58000.0
2013-05-10 12:30:00,36.04,36.06,36.01,36.02,44900.0,28.6146,28.6305,28.5908,28.5988,44900.0
2013-05-10 12:35:00,36.02,36.04,35.99,36.01,64200.0,28.5988,28.6146,28.5749,28.5908,64200.0
2013-05-10 12:40:00,36.01,36.02,35.99,36.0,50800.0,28.5908,28.5988,28.5749,28.5829,50800.0
2013-05-10 12:45:00,35.99,36.03,35.99,36.03,28700.0,28.5749,28.6067,28.5749,28.6067,28700.0
2013-05-10 12:50:00,36.03,36.04,36.02,36.03,41800.0,28.6067,28.6146,28.5988,28.6067,41800.0
2013-05-10 12:55:00,36.02,36.04,36.01,36.01,67300.0,28.5988,28.6146,28.5908,28.5908,67300.0
2013-05-10 13:00:00,36.02,36.03,36.01,36.02,110300.0,28.5988,28.6067,28.5908,28.5988,110300.0
2013-05-10 13:05:00,36.03,36.07,36.02,36.05,131200.0,28.6067,28.6385,28.5988,28.6226,131200.0
2013-05-10 13:10:00,36.06,36.08,36.04,36.08,65500.0,28.6305,28.6464,28.6146,28.6464,65500.0
2013-05-10 13:15:00,36.08,36.13,36.07,36.13,41100.0,28.6464,28.6861,28.6385,28.6861,41100.0
2013-05-10 13:20:00,36.13,36.15,36.11,36.15,34000.0,28.6861,28.702,28.6702,28.702,34000.0
2013-05-10 13:25:00,36.15,36.19,36.14,36.18,126500.0,28.702,28.7337,28.694,28.7258,126500.0
2013-05-10 13:30:00,36.18,36.2,36.18,36.2,26200.0,28.7258,28.7417,28.7258,28.7417,26200.0
2013-05-10 13:35:00,36.2,36.21,36.18,36.18,21100.0,28.7417,28.7496,28.7258,28.7258,21100.0
2013-05-10 13:40:00,36.18,36.19,36.14,36.14,77500.0,28.7258,28.7337,28.694,28.694,77500.0
2013-05-10 13:45:00,36.15,36.16,36.13,36.16,33700.0,28.702,28.7099,28.6861,28.7099,33700.0
2013-05-10 13:50:00,36.16,36.16,36.15,36.16,20400.0,28.7099,28.7099,28.702,28.7099,20400.0
2013-05-10 13:55:00,36.15,36.16,36.12,36.14,64100.0,28.702,28.7099,28.6782,28.694,64100.0
2013-05-10 14:00:00,36.13,36.15,36.13,36.15,31000.0,28.6861,28.702,28.6861,28.702,31000.0
2013-05-10 14:05:00,36.15,36.16,36.1,36.16,199100.0,28.702,28.7099,28.6623,28.7099,199100.0
2013-05-10 14:10:00,36.16,36.17,36.11,36.13,94400.0,28.7099,28.7178,28.6702,28.6861,94400.0
2013-05-10 14:15:00,36.13,36.13,36.07,36.08,74500.0,28.6861,28.6861,28.6385,28.6464,74500.0
2013-05-10 14:20:00,36.07,36.1,36.05,36.05,51400.0,28.6385,28.6623,28.6226,28.6226,51400.0
2013-05-10 14:25:00,36.05,36.07,36.04,36.05,68300.0,28.6226,28.6385,28.6146,28.6226,68300.0
2013-05-10 14:30:00,36.04,36.05,36.0,36.01,156200.0,28.6146,28.6226,28.5829,28.5908,156200.0
2013-05-10 14:35:00,36.01,36.01,35.97,36.01,107500.0,28.5908,28.5908,28.5591,28.5908,107500.0
2013-05-10 14:40:00,36.01,36.05,36.0,36.05,50800.0,28.5908,28.6226,28.5829,28.6226,50800.0
2013-05-10 14:45:00,36.04,36.11,36.04,36.11,56300.0,28.6146,28.6702,28.6146,28.6702,56300.0
2013-05-10 14:50:00,36.11,36.13,36.1,36.1,65800.0,28.6702,28.6861,28.6623,28.6623,65800.0
2013-05-10 14:55:00,36.11,36.16,36.1,36.15,59100.0,28.6702,28.7099,28.6623,28.702,59100.0
2013-05-10 15:00:00,36.14,36.16,36.14,36.16,17500.0,28.694,28.7099,28.694,28.7099,17500.0
2013-05-10 15:05:00,36.16,36.16,36.13,36.13,82100.0,28.7099,28.7099,28.6861,28.6861,82100.0
2013-05-10 15:10:00,36.14,36.15,36.13,36.13,57200.0,28.694,28.702,28.6861,28.6861,57200.0
2013-05-10 15:15:00,36.13,36.13,36.09,36.09,98600.0,28.6861,28.6861,28.6543,28.6543,98600.0
2013-05-10 15:20:00,36.09,36.13,36.09,36.12,68500.0,28.6543,28.6861,28.6543,28.6782,68500.0
2013-05-10 15:25:00,36.12,36.13,36.07,36.09,73800.0,28.6782,28.6861,28.6385,28.6543,73800.0
2013-05-10 15:30:00,36.08,36.09,36.08,36.09,57300.0,28.6464,28.6543,28.6464,28.6543,57300.0
2013-05-10 15:35:00,36.09,36.09,36.03,36.04,126400.0,28.6543,28.6543,28.6067,28.6146,126400.0
2013-05-10 15:40:00,36.04,36.07,36.04,36.07,123400.0,28.6146,28.6385,28.6146,28.6385,123400.0
2013-05-10 15:45:00,36.07,36.14,36.07,36.13,135900.0,28.6385,28.694,28.6385,28.6861,135900.0
2013-05-10 15:50:00,36.12,36.14,36.1,36.11,292200.0,28.6782,28.694,28.6623,28.6702,292200.0
2013-05-10 15:55:00,36.11,36.17,36.1,36.16,391600.0,28.6702,28.7178,28.6623,28.7099,391600.0
2013-05-13 09:30:00,36.05,36.17,36.04,36.17,114600.0,28.6226,28.7178,28.6146,28.7178,114600.0
2013-05-13 09:35:00,36.16,36.17,36.11,36.12,79700.0,28.7099,28.7178,28.6702,28.6782,79700.0
2013-05-13 09:40:00,36.12,36.13,36.07,36.12,90100.0,28.6782,28.6861,28.6385,28.6782,90100.0
2013-05-13 09:45:00,36.11,36.18,36.11,36.18,85000.0,28.6702,28.7258,28.6702,28.7258,85000.0
2013-05-13 09:50:00,36.18,36.2,36.15,36.16,89600.0,28.7258,28.7417,28.702,28.7099,89600.0
2013-05-13 09:55:00,36.15,36.21,36.15,36.2,77200.0,28.702,28.7496,28.702,28.7417,77200.0
2013-05-13 10:00:00,36.2,36.25,36.19,36.21,79600.0,28.7417,28.7814,28.7337,28.7496,79600.0
2013-05-13 10:05:00,36.21,36.25,36.19,36.19,65700.0,28.7496,28.7814,28.7337,28.7337,65700.0
2013-05-13 10:10:00,36.2,36.24,36.18,36.2,69300.0,28.7417,28.7734,28.7258,28.7417,69300.0
2013-05-13 10:15:00,36.2,36.31,36.2,36.3,112600.0,28.7417,28.829,28.7417,28.8211,112600.0
2013-05-13 10:20:00,36.3,36.33,36.29,36.31,60600.0,28.8211,28.8449,28.8131,28.829,60600.0
2013-05-13 10:25:00,36.31,36.35,36.31,36.34,82300.0,28.829,28.8608,28.829,28.8528,82300.0
2013-05-13 10:30:00,36.34,36.4,36.33,36.38,58400.0,28.8528,28.9005,28.8449,28.8846,58400.0
2013-05-13 10:35:00,36.38,36.39,36.36,36.37,62900.0,28.8846,28.8925,28.8687,28.8766,62900.0
2013-05-13 10:40:00,36.38,36.4,36.37,36.38,58300.0,28.8846,28.9005,28.8766,28.8846,58300.0
2013-05-13 10:45:00,36.38,36.43,36.38,36.42,42000.0,28.8846,28.9243,28.8846,28.9163,42000.0
2013-05-13 10:50:00,36.42,36.45,36.4,36.45,77900.0,28.9163,28.9402,28.9005,28.9402,77900.0
2013-05-13 10:55:00,36.45,36.48,36.44,36.46,72600.0,28.9402,28.964,28.9322,28.9481,72600.0
2013-05-13 11:00:00,36.46,36.46,36.42,36.42,67600.0,28.9481,28.9481,28.9163,28.9163,67600.0
2013-05-13 11:05:00,36.42,36.45,36.42,36.43,45700.0,28.9163,28.9402,28.9163,28.9243,45700.0
2013-05-13 11:10:00,36.44,36.45,36.43,36.44,37800.0,28.9322,28.9402,28.9243,28.9322,37800.0
2013-05-13 11:15:00,36.43,36.45,36.43,36.44,62100.0,28.9243,28.9402,28.9243,28.9322,62100.0
2013-05-13 11:20:00,36.43,36.44,36.39,36.42,58500.0,28.9243,28.9322,28.8925,28.9163,58500.0
2013-05-13 11:25:00,36.42,36.43,36.4,36.43,83300.0,28.9163,28.9243,28.9005,28.9243,83300.0
2013-05-13 11:30:00,36.43,36.48,36.43,36.47,70400.0,28.9243,28.964,28.9243,28.956,70400.0
2013-05-13 11:35:00,36.47,36.51,36.47,36.51,84400.0,28.956,28.9878,28.956,28.9878,84400.0
2013-05-13 11:40:00,36.51,36.54,36.5,36.53,57300.0,28.9878,29.0116,28.9799,29.0037,57300.0
2013-05-13 11:45:00,36.53,36.57,36.53,36.56,61000.0,29.0037,29.0354,29.0037,29.0275,61000.0
2013-05-13 11:50:00,36.55,36.56,36.52,36.52,73800.0,29.0196,29.0275,28.9957,28.9957,73800.0
2013-05-13 11:55:00,36.52,36.53,36.5,36.51,38300.0,28.9957,29.0037,28.9799,28.9878,38300.0
2013-05-13 12:00:00,36.51,36.53,36.51,36.52,33700.0,28.9878,29.0037,28.9878,28.9957,33700.0
2013-05-13 12:05:00,36.52,36.53,36.5,36.51,40400.0,28.9957,29.0037,28.9799,28.9878,40400.0
2013-05-13 12:10:00,36.51,36.51,36.5,36.5,19800.0,28.9878,28.9878,28.9799,28.9799,19800.0
2013-05-13 12:15:00,36.51,36.52,36.5,36.52,39500.0,28.9878,28.9957,28.9799,28.9957,39500.0
2013-05-13 12:20:00,36.52,36.55,36.52,36.55,26200.0,28.9957,29.0196,28.9957,29.0196,26200.0
2013-05-13 12:25:00,36.54,36.57,36.54,36.56,28900.0,29.0116,29.0354,29.0116,29.0275,28900.0
2013-05-13 12:30:00,36.56,36.57,36.53,36.55,77500.0,29.0275,29.0354,29.0037,29.0196,77500.0
2013-05-13 12:35:00,36.55,36.56,36.54,36.54,33300.0,29.0196,29.0275,29.0116,29.0116,33300.0
2013-05-13 12:40:00,36.54,36.56,36.54,36.56,21600.0,29.0116,29.0275,29.0116,29.0275,21600.0
2013-05-13 12:45:00,36.55,36.55,36.52,36.52,45000.0,29.0196,29.0196,28.9957,28.9957,45000.0
2013-05-13 12:50:00,36.52,36.53,36.52,36.52,38800.0,28.9957,29.0037,28.9957,28.9957,38800.0
2013-05-13 12:55:00,36.52,36.55,36.52,36.54,39000.0,28.9957,29.0196,28.9957,29.0116,39000.0
2013-05-13 13:00:00,36.55,36.57,36.54,36.57,29800.0,29.0196,29.0354,29.0116,29.0354,29800.0
2013-05-13 13:05:00,36.57,36.57,36.52,36.53,64400.0,29.0354,29.0354,28.9957,29.0037,64400.0
2013-05-13 13:10:00,36.52,36.53,36.49,36.5,46800.0,28.9957,29.0037,28.9719,28.9799,46800.0
2013-05-13 13:15:00,36.5,36.51,36.47,36.5,58300.0,28.9799,28.9878,28.956,28.9799,58300.0
2013-05-13 13:20:00,36.49,36.5,36.45,36.45,38500.0,28.9719,28.9799,28.9402,28.9402,38500.0
2013-05-13 13:25:00,36.45,36.45,36.42,36.44,63800.0,28.9402,28.9402,28.9163,28.9322,63800.0
2013-05-13 13:30:00,36.43,36.46,36.42,36.46,76000.0,28.9243,28.9481,28.9163,28.9481,76000.0
2013-05-13 13:35:00,36.45,36.46,36.4,36.41,76200.0,28.9402,28.9481,28.9005,28.9084,76200.0
2013-05-13 13:40:00,36.42,36.42,36.34,36.34,110500.0,28.9163,28.9163,28.8528,28.8528,110500.0
2013-05-13 13:45:00,36.35,36.37,36.33,36.35,62300.0,28.8608,28.8766,28.8449,28.8608,62300.0
2013-05-13 13:50:00,36.36,36.37,36.35,36.36,65700.0,28.8687,28.8766,28.8608,28.8687,65700.0
2013-05-13 13:55:00,36.37,36.37,36.32,36.33,68700.0,28.8766,28.8766,28.8369,28.8449,68700.0
2013-05-13 14:00:00,36.32,36.34,36.31,36.33,85100.0,28.8369,28.8528,28.829,28.8449,85100.0
2013-05-13 14:05:00,36.33,36.34,36.32,36.32,37900.0,28.8449,28.8528,28.8369,28.8369,37900.0
2013-05-13 14:10:00,36.33,36.33,36.32,36.32,40400.0,28.8449,28.8449,28.8369,28.8369,40400.0
2013-05-13 14:15:00,36.33,36.34,36.31,36.32,50600.0,28.8449,28.8528,28.829,28.8369,50600.0
2013-05-13 14:20:00,36.32,36.32,36.28,36.29,62100.0,28.8369,28.8369,28.8052,28.8131,62100.0
2013-05-13 14:25:00,36.29,36.3,36.28,36.29,79500.0,28.8131,28.8211,28.8052,28.8131,79500.0
2013-05-13 14:30:00,36.29,36.31,36.28,36.31,84000.0,28.8131,28.829,28.8052,28.829,84000.0
2013-05-13 14:35:00,36.3,36.31,36.29,36.3,63000.0,28.8211,28.829,28.8131,28.8211,63000.0
2013-05-13 14:40:00,36.3,36.31,36.3,36.3,22500.0,28.8211,28.829,28.8211,28.8211,22500.0
2013-05-13 14:45:00,36.31,36.31,36.3,36.31,31000.0,28.829,28.829,28.8211,28.829,31000.0
2013-05-13 14:50:00,36.3,36.32,36.29,36.3,84500.0,28.8211,28.8369,28.8131,28.8211,84500.0
2013-05-13 14:55:00,36.3,36.36,36.29,36.36,63500.0,28.8211,28.8687,28.8131,28.8687,63500.0
2013-05-13 15:00:00,36.36,36.4,36.35,36.4,77100.0,28.8687,28.9005,28.8608,28.9005,77100.0
2013-05-13 15:05:00,36.39,36.4,36.33,36.36,111000.0,28.8925,28.9005,28.8449,28.8687,111000.0
2013-05-13 15:10:00,36.36,36.38,36.35,36.36,71000.0,28.8687,28.8846,28.8608,28.8687,71000.0
2013-05-13 15:15:00,36.36,36.4,36.35,36.4,49300.0,28.8687,28.9005,28.8608,28.9005,49300.0
2013-05-13 15:20:00,36.4,36.42,36.39,36.41,91200.0,28.9005,28.9163,28.8925,28.9084,91200.0
2013-05-13 15:25:00,36.41,36.43,36.39,36.41,121900.0,28.9084,28.9243,28.8925,28.9084,121900.0
2013-05-13 15:30:00,36.4,36.42,36.4,36.41,48500.0,28.9005,28.9163,28.9005,28.9084,48500.0
2013-05-13 15:35:00,36.41,36.45,36.41,36.42,104800.0,28.9084,28.9402,28.9084,28.9163,104800.0
2013-05-13 15:40:00,36.43,36.44,36.42,36.43,87300.0,28.9243,28.9322,28.9163,28.9243,87300.0
2013-05-13 15:45:00,36.42,36.42,36.39,36.42,178500.0,28.9163,28.9163,28.8925,28.9163,178500.0
2013-05-13 15:50:00,36.42,36.43,36.36,36.38,258500.0,28.9163,28.9243,28.8687,28.8846,258500.0
2013-05-13 15:55:00,36.37,36.4,36.34,36.35,458900.0,28.8766,28.9005,28.8528,28.8608,458900.0
2013-05-14 09:30:00,36.42,36.44,36.22,36.41,126700.0,28.9163,28.9322,28.7575,28.9084,126700.0
2013-05-14 09:35:00,36.42,36.48,36.41,36.48,53600.0,28.9163,28.964,28.9084,28.964,53600.0
2013-05-14 09:40:00,36.48,36.57,36.48,36.56,123000.0,28.964,29.0354,28.964,29.0275,123000.0
2013-05-14 09:45:00,36.57,36.62,36.56,36.58,69300.0,29.0354,29.0751,29.0275,29.0434,69300.0
2013-05-14 09:50:00,36.59,36.61,36.55,36.61,60400.0,29.0513,29.0672,29.0196,29.0672,60400.0
2013-05-14 09:55:00,36.62,36.64,36.59,36.63,77600.0,29.0751,29.091,29.0513,29.0831,77600.0
2013-05-14 10:00:00,36.63,36.72,36.62,36.72,99200.0,29.0831,29.1545,29.0751,29.1545,99200.0
2013-05-14 10:05:00,36.71,36.73,36.69,36.7,132000.0,29.1466,29.1625,29.1307,29.1387,132000.0
2013-05-14 10:10:00,36.7,36.75,36.7,36.73,79500.0,29.1387,29.1784,29.1387,29.1625,79500.0
2013-05-14 10:15:00,36.74,36.77,36.73,36.76,111800.0,29.1704,29.1942,29.1625,29.1863,111800.0
2013-05-14 10:20:00,36.75,36.77,36.73,36.76,208000.0,29.1784,29.1942,29.1625,29.1863,208000.0
2013-05-14 10:25:00,36.76,36.81,36.76,36.8,81200.0,29.1863,29.226,29.1863,29.218,81200.0
2013-05-14 10:30:00,36.8,36.86,36.8,36.86,154600.0,29.218,29.2657,29.218,29.2657,154600.0
2013-05-14 10:35:00,36.85,36.91,36.85,36.91,84100.0,29.2577,29.3054,29.2577,29.3054,84100.0
2013-05-14 10:40:00,36.91,36.91,36.85,36.87,127000.0,29.3054,29.3054,29.2577,29.2736,127000.0
2013-05-14 10:45:00,36.87,36.87,36.83,36.84,65700.0,29.2736,29.2736,29.2419,29.2498,65700.0
2013-05-14 10:50:00,36.84,36.91,36.84,36.91,31800.0,29.2498,29.3054,29.2498,29.3054,31800.0
2013-05-14 10:55:00,36.9,36.95,36.89,36.94,66800.0,29.2974,29.3371,29.2895,29.3292,66800.0
2013-05-14 11:00:00,36.94,36.98,36.94,36.97,65200.0,29.3292,29.361,29.3292,29.353,65200.0
2013-05-14 11:05:00,36.96,36.98,36.95,36.98,66000.0,29.3451,29.361,29.3371,29.361,66000.0
2013-05-14 11:10:00,36.98,36.98,36.94,36.94,81500.0,29.361,29.361,29.3292,29.3292,81500.0
2013-05-14 11:15:00,36.94,36.95,36.91,36.93,46700.0,29.3292,29.3371,29.3054,29.3213,46700.0
2013-05-14 11:20:00,36.93,36.93,36.92,36.93,29500.0,29.3213,29.3213,29.3133,29.3213,29500.0
2013-05-14 11:25:00,36.92,36.93,36.92,36.93,51900.0,29.3133,29.3213,29.3133,29.3213,51900.0
2013-05-14 11:30:00,36.93,36.93,36.87,36.9,84600.0,29.3213,29.3213,29.2736,29.2974,84600.0
2013-05-14 11:35:00,36.9,36.91,36.88,36.9,54100.0,29.2974,29.3054,29.2816,29.2974,54100.0
2013-05-14 11:40:00,36.9,36.96,36.9,36.95,44400.0,29.2974,29.3451,29.2974,29.3371,44400.0
2013-05-14 11:45:00,36.95,36.99,36.95,36.97,72900.0,29.3371,29.3689,29.3371,29.353,72900.0
2013-05-14 11:50:00,36.96,36.97,36.93,36.93,35500.0,29.3451,29.353,29.3213,29.3213,35500.0
2013-05-14 11:55:00,36.93,36.99,36.93,36.98,60600.0,29.3213,29.3689,29.3213,29.361,60600.0
2013-05-14 12:00:00,36.98,36.98,36.94,36.95,36200.0,29.361,29.361,29.3292,29.3371,36200.0
2013-05-14 12:05:00,36.94,36.94,36.9,36.92,33000.0,29.3292,29.3292,29.2974,29.3133,33000.0
2013-05-14 12:10:00,36.91,36.92,36.9,36.9,41100.0,29.3054,29.3133,29.2974,29.2974,41100.0
2013-05-14 12:15:00,36.9,36.95,36.9,36.94,71800.0,29.2974,29.3371,29.2974,29.3292,71800.0
2013-05-14 12:20:00,36.94,36.95,36.93,36.93,36300.0,29.3292,29.3371,29.3213,29.3213,36300.0
2013-05-14 12:25:00,36.93,36.93,36.9,36.92,32100.0,29.3213,29.3213,29.2974,29.3133,32100.0
2013-05-14 12:30:00,36.91,36.94,36.91,36.94,22400.0,29.3054,29.3292,29.3054,29.3292,22400.0
2013-05-14 12:35:00,36.94,36.98,36.93,36.98,77500.0,29.3292,29.361,29.3213,29.361,77500.0
2013-05-14 12:40:00,36.98,37.0,36.98,36.99,76700.0,29.361,29.3768,29.361,29.3689,76700.0
2013-05-14 12:45:00,36.99,36.99,36.93,36.93,77100.0,29.3689,29.3689,29.3213,29.3213,77100.0
2013-05-14 12:50:00,36.93,36.94,36.9,36.91,51000.0,29.3213,29.3292,29.2974,29.3054,51000.0
2013-05-14 12:55:00,36.92,36.93,36.91,36.91,19000.0,29.3133,29.3213,29.3054,29.3054,19000.0
2013-05-14 13:00:00,36.91,36.92,36.91,36.92,26800.0,29.3054,29.3133,29.3054,29.3133,26800.0
2013-05-14 13:05:00,36.92,36.93,36.89,36.89,41000.0,29.3133,29.3213,29.2895,29.2895,41000.0
2013-05-14 13:10:00,36.9,36.93,36.89,36.92,48600.0,29.2974,29.3213,29.2895,29.3133,48600.0
2013-05-14 13:15:00,36.93,36.96,36.92,36.96,64600.0,29.3213,29.3451,29.3133,29.3451,64600.0
2013-05-14 13:20:00,36.96,36.99,36.95,36.98,39100.0,29.3451,29.3689,29.3371,29.361,39100.0
2013-05-14 13:25:00,36.99,36.99,36.98,36.98,22800.0,29.3689,29.3689,29.361,29.361,22800.0
2013-05-14 13:30:00,36.98,37.0,36.98,36.99,64800.0,29.361,29.3768,29.361,29.3689,64800.0
2013-05-14 13:35:00,36.98,36.99,36.94,36.94,34100.0,29.361,29.3689,29.3292,29.3292,34100.0
2013-05-14 13:40:00,36.94,36.95,36.93,36.94,38100.0,29.3292,29.3371,29.3213,29.3292,38100.0
2013-05-14 13:45:00,36.95,36.95,36.94,36.94,29200.0,29.3371,29.3371,29.3292,29.3292,29200.0
2013-05-14 13:50:00,36.94,36.95,36.9,36.91,43600.0,29.3292,29.3371,29.2974,29.3054,43600.0
2013-05-14 13:55:00,36.9,36.93,36.9,36.92,57100.0,29.2974,29.3213,29.2974,29.3133,57100.0
2013-05-14 14:00:00,36.91,36.94,36.9,36.94,65800.0,29.3054,29.3292,29.2974,29.3292,65800.0
2013-05-14 14:05:00,36.94,36.96,36.93,36.95,61300.0,29.3292,29.3451,29.3213,29.3371,61300.0
2013-05-14 14:10:00,36.95,36.99,36.95,36.98,46100.0,29.3371,29.3689,29.3371,29.361,46100.0
2013-05-14 14:15:00,36.98,37.0,36.94,36.95,57300.0,29.361,29.3768,29.3292,29.3371,57300.0
2013-05-14 14:20:00,36.95,36.95,36.92,36.92,38400.0,29.3371,29.3371,29.3133,29.3133,38400.0
2013-05-14 14:25:00,36.92,36.99,36.92,36.99,58700.0,29.3133,29.3689,29.3133,29.3689,58700.0
2013-05-14 14:30:00,36.99,37.0,36.98,36.99,63500.0,29.3689,29.3768,29.361,29.3689,63500.0
2013-05-14 14:35:00,37.0,37.02,36.98,36.99,164200.0,29.3768,29.3927,29.361,29.3689,164200.0
2013-05-14 14:40:00,37.0,37.0,36.96,36.97,42600.0,29.3768,29.3768,29.3451,29.353,42600.0
2013-05-14 14:45:00,36.97,36.97,36.94,36.94,27000.0,29.353,29.353,29.3292,29.3292,27000.0
2013-05-14 14:50:00,36.95,36.95,36.92,36.93,31900.0,29.3371,29.3371,29.3133,29.3213,31900.0
2013-05-14 14:55:00,36.93,36.94,36.93,36.93,17500.0,29.3213,29.3292,29.3213,29.3213,17500.0
2013-05-14 15:00:00,36.93,37.0,36.93,36.97,78900.0,29.3213,29.3768,29.3213,29.353,78900.0
2013-05-14 15:05:00,36.97,36.98,36.96,36.96,21600.0,29.353,29.361,29.3451,29.3451,21600.0
2013-05-14 15:10:00,36.97,37.01,36.96,37.01,63800.0,29.353,29.3848,29.3451,29.3848,63800.0
2013-05-14 15:15:00,37.0,37.0,36.96,36.99,68200.0,29.3768,29.3768,29.3451,29.3689,68200.0
2013-05-14 15:20:00,37.0,37.01,36.98,36.99,52200.0,29.3768,29.3848,29.361,29.3689,52200.0
2013-05-14 15:25:00,36.99,37.0,36.96,36.96,43400.0,29.3689,29.3768,29.3451,29.3451,43400.0
2013-05-14 15:30:00,36.96,37.02,36.96,37.02,89700.0,29.3451,29.3927,29.3451,29.3927,89700.0
2013-05-14 15:35:00,37.02,37.08,37.02,37.08,142200.0,29.3927,29.4404,29.3927,29.4404,142200.0
2013-05-14 15:40:00,37.08,37.1,37.02,37.03,158700.0,29.4404,29.4562,29.3927,29.4007,158700.0
2013-05-14 15:45:00,37.04,37.1,37.04,37.09,150900.0,29.4086,29.4562,29.4086,29.4483,150900.0
2013-05-14 15:50:00,37.09,37.09,37.04,37.07,183900.0,29.4483,29.4483,29.4086,29.4324,183900.0
2013-05-14 15:55:00,37.07,37.08,37.03,37.06,327000.0,29.4324,29.4404,29.4007,29.4245,327000.0
2013-05-15 09:30:00,37.13,37.23,37.09,37.19,228700.0,29.4801,29.5595,29.4483,29.5277,228700.0
2013-05-15 09:35:00,37.18,37.23,37.17,37.23,90400.0,29.5198,29.5595,29.5118,29.5595,90400.0
2013-05-15 09:40:00,37.23,37.41,37.2,37.3,512900.0,29.5595,29.7024,29.5356,29.615,512900.0
2013-05-15 09:45:00,37.3,37.32,37.17,37.23,83700.0,29.615,29.6309,29.5118,29.5595,83700.0
2013-05-15 09:50:00,37.21,37.32,37.2,37.27,60000.0,29.5436,29.6309,29.5356,29.5912,60000.0
2013-05-15 09:55:00,37.26,37.32,37.25,37.32,47200.0,29.5833,29.6309,29.5753,29.6309,47200.0
2013-05-15 10:00:00,37.32,37.39,37.28,37.36,93700.0,29.6309,29.6865,29.5992,29.6627,93700.0
2013-05-15 10:05:00,37.36,37.42,37.35,37.41,82100.0,29.6627,29.7103,29.6547,29.7024,82100.0
2013-05-15 10:10:00,37.4,37.5,37.4,37.5,231600.0,29.6944,29.7738,29.6944,29.7738,231600.0
2013-05-15 10:15:00,37.49,37.53,37.46,37.47,342100.0,29.7659,29.7976,29.7421,29.75,342100.0
2013-05-15 10:20:00,37.47,37.53,37.46,37.53,105200.0,29.75,29.7976,29.7421,29.7976,105200.0
2013-05-15 10:25:00,37.53,37.54,37.44,37.45,84700.0,29.7976,29.8056,29.7262,29.7341,84700.0
2013-05-15 10:30:00,37.44,37.47,37.43,37.45,60400.0,29.7262,29.75,29.7182,29.7341,60400.0
2013-05-15 10:35:00,37.45,37.45,37.41,37.42,75500.0,29.7341,29.7341,29.7024,29.7103,75500.0
2013-05-15 10:40:00,37.41,37.43,37.37,37.41,72500.0,29.7024,29.7182,29.6706,29.7024,72500.0
2013-05-15 10:45:00,37.41,37.43,37.39,37.39,62100.0,29.7024,29.7182,29.6865,29.6865,62100.0
2013-05-15 10:50:00,37.39,37.44,37.38,37.44,33500.0,29.6865,29.7262,29.6786,29.7262,33500.0
2013-05-15 10:55:00,37.44,37.47,37.43,37.47,43100.0,29.7262,29.75,29.7182,29.75,43100.0
2013-05-15 11:00:00,37.47,37.47,37.42,37.45,65800.0,29.75,29.75,29.7103,29.7341,65800.0
2013-05-15 11:05:00,37.45,37.46,37.4,37.4,61000.0,29.7341,29.7421,29.6944,29.6944,61000.0
2013-05-15 11:10:00,37.4,37.46,37.4,37.45,109800.0,29.6944,29.7421,29.6944,29.7341,109800.0
2013-05-15 11:15:00,37.45,37.47,37.43,37.44,51400.0,29.7341,29.75,29.7182,29.7262,51400.0
2013-05-15 11:20:00,37.43,37.43,37.4,37.41,90300.0,29.7182,29.7182,29.6944,29.7024,90300.0
2013-05-15 11:25:00,37.42,37.42,37.4,37.4,40700.0,29.7103,29.7103,29.6944,29.6944,40700.0
2013-05-15 11:30:00,37.4,37.42,37.4,37.41,25700.0,29.6944,29.7103,29.6944,29.7024,25700.0
2013-05-15 11:35:00,37.41,37.44,37.4,37.44,62500.0,29.7024,29.7262,29.6944,29.7262,62500.0
2013-05-15 11:40:00,37.44,37.45,37.42,37.44,43800.0,29.7262,29.7341,29.7103,29.7262,43800.0
2013-05-15 11:45:00,37.44,37.45,37.4,37.41,48000.0,29.7262,29.7341,29.6944,29.7024,48000.0
2013-05-15 11:50:00,37.4,37.45,37.4,37.45,59300.0,29.6944,29.7341,29.6944,29.7341,59300.0
2013-05-15 11:55:00,37.45,37.48,37.44,37.48,39500.0,29.7341,29.7579,29.7262,29.7579,39500.0
2013-05-15 12:00:00,37.47,37.48,37.44,37.45,69200.0,29.75,29.7579,29.7262,29.7341,69200.0
2013-05-15 12:05:00,37.46,37.5,37.45,37.5,76400.0,29.7421,29.7738,29.7341,29.7738,76400.0
2013-05-15 12:10:00,37.49,37.53,37.46,37.53,69200.0,29.7659,29.7976,29.7421,29.7976,69200.0
2013-05-15 12:15:00,37.53,37.54,37.49,37.52,44000.0,29.7976,29.8056,29.7659,29.7897,44000.0
2013-05-15 12:20:00,37.52,37.54,37.47,37.54,79800.0,29.7897,29.8056,29.75,29.8056,79800.0
2013-05-15 12:25:00,37.54,37.59,37.52,37.55,110600.0,29.8056,29.8453,29.7897,29.8135,110600.0
2013-05-15 12:30:00,37.56,37.62,37.56,37.62,58800.0,29.8215,29.8691,29.8215,29.8691,58800.0
2013-05-15 12:35:00,37.62,37.65,37.61,37.65,44100.0,29.8691,29.8929,29.8612,29.8929,44100.0
2013-05-15 12:40:00,37.64,37.66,37.61,37.63,41800.0,29.885,29.9009,29.8612,29.877,41800.0
2013-05-15 12:45:00,37.63,37.64,37.62,37.63,37000.0,29.877,29.885,29.8691,29.877,37000.0
2013-05-15 12:50:00,37.62,37.64,37.59,37.64,69100.0,29.8691,29.885,29.8453,29.885,69100.0
2013-05-15 12:55:00,37.64,37.64,37.6,37.6,34000.0,29.885,29.885,29.8532,29.8532,34000.0
2013-05-15 13:00:00,37.61,37.63,37.59,37.62,36900.0,29.8612,29.877,29.8453,29.8691,36900.0
2013-05-15 13:05:00,37.63,37.65,37.62,37.64,69400.0,29.877,29.8929,29.8691,29.885,69400.0
2013-05-15 13:10:00,37.64,37.69,37.64,37.68,37500.0,29.885,29.9247,29.885,29.9167,37500.0
2013-05-15 13:15:00,37.68,37.68,37.6,37.63,55300.0,29.9167,29.9167,29.8532,29.877,55300.0
2013-05-15 13:20:00,37.63,37.64,37.6,37.61,90700.0,29.877,29.885,29.8532,29.8612,90700.0
2013-05-15 13:25:00,37.61,37.62,37.59,37.6,74300.0,29.8612,29.8691,29.8453,29.8532,74300.0
2013-05-15 13:30:00,37.6,37.62,37.59,37.59,58100.0,29.8532,29.8691,29.8453,29.8453,58100.0
2013-05-15 13:35:00,37.59,37.63,37.58,37.59,68700.0,29.8453,29.877,29.8373,29.8453,68700.0
2013-05-15 13:40:00,37.59,37.6,37.56,37.57,65000.0,29.8453,29.8532,29.8215,29.8294,65000.0
2013-05-15 13:45:00,37.57,37.6,37.57,37.58,58800.0,29.8294,29.8532,29.8294,29.8373,58800.0
2013-05-15 13:50:00,37.57,37.58,37.55,37.56,41000.0,29.8294,29.8373,29.8135,29.8215,41000.0
2013-05-15 13:55:00,37.56,37.58,37.53,37.53,60100.0,29.8215,29.8373,29.7976,29.7976,60100.0
2013-05-15 14:00:00,37.53,37.54,37.51,37.54,60100.0,29.7976,29.8056,29.7818,29.8056,60100.0
2013-05-15 14:05:00,37.54,37.56,37.53,37.53,37800.0,29.8056,29.8215,29.7976,29.7976,37800.0
2013-05-15 14:10:00,37.53,37.54,37.51,37.53,95800.0,29.7976,29.8056,29.7818,29.7976,95800.0
2013-05-15 14:15:00,37.53,37.55,37.51,37.51,88000.0,29.7976,29.8135,29.7818,29.7818,88000.0
2013-05-15 14:20:00,37.51,37.52,37.46,37.46,48400.0,29.7818,29.7897,29.7421,29.7421,48400.0
2013-05-15 14:25:00,37.46,37.47,37.43,37.45,72000.0,29.7421,29.75,29.7182,29.7341,72000.0
2013-05-15 14:30:00,37.44,37.48,37.43,37.44,50700.0,29.7262,29.7579,29.7182,29.7262,50700.0
2013-05-15 14:35:00,37.44,37.44,37.4,37.41,20000.0,29.7262,29.7262,29.6944,29.7024,20000.0
2013-05-15 14:40:00,37.41,37.45,37.38,37.38,46000.0,29.7024,29.7341,29.6786,29.6786,46000.0
2013-05-15 14:45:00,37.39,37.4,37.34,37.39,71300.0,29.6865,29.6944,29.6468,29.6865,71300.0
2013-05-15 14:50:00,37.38,37.38,37.33,37.37,42400.0,29.6786,29.6786,29.6389,29.6706,42400.0
2013-05-15 14:55:00,37.38,37.39,37.33,37.38,84800.0,29.6786,29.6865,29.6389,29.6786,84800.0
2013-05-15 15:00:00,37.39,37.46,37.38,37.45,148300.0,29.6865,29.7421,29.6786,29.7341,148300.0
2013-05-15 15:05:00,37.46,37.54,37.45,37.53,130200.0,29.7421,29.8056,29.7341,29.7976,130200.0
2013-05-15 15:10:00,37.54,37.62,37.53,37.59,114800.0,29.8056,29.8691,29.7976,29.8453,114800.0
2013-05-15 15:15:00,37.59,37.62,37.57,37.61,99200.0,29.8453,29.8691,29.8294,29.8612,99200.0
2013-05-15 15:20:00,37.61,37.62,37.57,37.61,50700.0,29.8612,29.8691,29.8294,29.8612,50700.0
2013-05-15 15:25:00,37.61,37.65,37.6,37.62,77100.0,29.8612,29.8929,29.8532,29.8691,77100.0
2013-05-15 15:30:00,37.62,37.65,37.59,37.63,148600.0,29.8691,29.8929,29.8453,29.877,148600.0
2013-05-15 15:35:00,37.64,37.67,37.63,37.65,99700.0,29.885,29.9088,29.877,29.8929,99700.0
2013-05-15 15:40:00,37.66,37.67,37.58,37.61,205700.0,29.9009,29.9088,29.8373,29.8612,205700.0
2013-05-15 15:45:00,37.6,37.66,37.59,37.62,179600.0,29.8532,29.9009,29.8453,29.8691,179600.0
2013-05-15 15:50:00,37.63,37.67,37.62,37.67,165800.0,29.877,29.9088,29.8691,29.9088,165800.0
2013-05-15 15:55:00,37.66,37.7,37.65,37.68,343900.0,29.9009,29.9326,29.8929,29.9167,343900.0
2013-05-16 09:30:00,37.45,37.47,37.17,37.21,390200.0,29.7341,29.75,29.5118,29.5436,390200.0
2013-05-16 09:35:00,37.21,37.22,37.09,37.15,103600.0,29.5436,29.5515,29.4483,29.4959,103600.0
2013-05-16 09:40:00,37.15,37.15,36.96,36.97,185600.0,29.4959,29.4959,29.3451,29.353,185600.0
2013-05-16 09:45:00,36.97,37.04,36.96,37.0,72200.0,29.353,29.4086,29.3451,29.3768,72200.0
2013-05-16 09:50:00,37.0,37.13,36.99,37.11,62700.0,29.3768,29.4801,29.3689,29.4642,62700.0
2013-05-16 09:55:00,37.11,37.12,37.06,37.1,117300.0,29.4642,29.4721,29.4245,29.4562,117300.0
2013-05-16 10:00:00,37.09,37.12,37.02,37.02,163800.0,29.4483,29.4721,29.3927,29.3927,163800.0
2013-05-16 10:05:00,37.02,37.02,36.92,36.93,113400.0,29.3927,29.3927,29.3133,29.3213,113400.0
2013-05-16 10:10:00,36.94,36.99,36.94,36.99,72800.0,29.3292,29.3689,29.3292,29.3689,72800.0
2013-05-16 10:15:00,37.0,37.07,36.98,37.05,90900.0,29.3768,29.4324,29.361,29.4165,90900.0
2013-05-16 10:20:00,37.04,37.04,36.99,37.03,62700.0,29.4086,29.4086,29.3689,29.4007,62700.0
2013-05-16 10:25:00,37.03,37.05,36.99,37.02,34800.0,29.4007,29.4165,29.3689,29.3927,34800.0
2013-05-16 10:30:00,37.03,37.05,36.99,37.02,60300.0,29.4007,29.4165,29.3689,29.3927,60300.0
2013-05-16 10:35:00,37.02,37.07,37.01,37.06,43100.0,29.3927,29.4324,29.3848,29.4245,43100.0
2013-05-16 10:40:00,37.06,37.15,37.05,37.13,38800.0,29.4245,29.4959,29.4165,29.4801,38800.0
2013-05-16 10:45:00,37.13,37.13,37.02,37.04,66200.0,29.4801,29.4801,29.3927,29.4086,66200.0
2013-05-16 10:50:00,37.04,37.04,37.01,37.01,45100.0,29.4086,29.4086,29.3848,29.3848,45100.0
2013-05-16 10:55:00,37.02,37.03,37.01,37.02,28300.0,29.3927,29.4007,29.3848,29.3927,28300.0
2013-05-16 11:00:00,37.02,37.02,36.99,36.99,57300.0,29.3927,29.3927,29.3689,29.3689,57300.0
2013-05-16 11:05:00,37.0,37.0,36.95,36.95,33300.0,29.3768,29.3768,29.3371,29.3371,33300.0
2013-05-16 11:10:00,36.95,36.98,36.94,36.98,47100.0,29.3371,29.361,29.3292,29.361,47100.0
2013-05-16 11:15:00,36.98,37.07,36.98,37.05,54300.0,29.361,29.4324,29.361,29.4165,54300.0
2013-05-16 11:20:00,37.05,37.1,37.05,37.06,64800.0,29.4165,29.4562,29.4165,29.4245,64800.0
2013-05-16 11:25:00,37.06,37.11,37.06,37.09,23700.0,29.4245,29.4642,29.4245,29.4483,23700.0
2013-05-16 11:30:00,37.09,37.12,37.09,37.1,31500.0,29.4483,29.4721,29.4483,29.4562,31500.0
2013-05-16 11:35:00,37.09,37.12,37.08,37.1,37700.0,29.4483,29.4721,29.4404,29.4562,37700.0
2013-05-16 11:40:00,37.11,37.12,37.05,37.06,31600.0,29.4642,29.4721,29.4165,29.4245,31600.0
2013-05-16 11:45:00,37.05,37.09,37.05,37.08,20500.0,29.4165,29.4483,29.4165,29.4404,20500.0
2013-05-16 11:50:00,37.09,37.13,37.06,37.06,31600.0,29.4483,29.4801,29.4245,29.4245,31600.0
2013-05-16 11:55:00,37.07,37.18,37.07,37.13,313600.0,29.4324,29.5198,29.4324,29.4801,313600.0
2013-05-16 12:00:00,37.13,37.16,37.13,37.16,58700.0,29.4801,29.5039,29.4801,29.5039,58700.0
2013-05-16 12:05:00,37.15,37.16,37.13,37.15,39900.0,29.4959,29.5039,29.4801,29.4959,39900.0
2013-05-16 12:10:00,37.15,37.16,37.13,37.14,47400.0,29.4959,29.5039,29.4801,29.488,47400.0
2013-05-16 12:15:00,37.14,37.14,37.1,37.1,77200.0,29.488,29.488,29.4562,29.4562,77200.0
2013-05-16 12:20:00,37.1,37.11,37.06,37.07,90100.0,29.4562,29.4642,29.4245,29.4324,90100.0
2013-05-16 12:25:00,37.07,37.08,37.06,37.07,44400.0,29.4324,29.4404,29.4245,29.4324,44400.0
2013-05-16 12:30:00,37.07,37.12,37.06,37.1,63100.0,29.4324,29.4721,29.4245,29.4562,63100.0
2013-05-16 12:35:00,37.1,37.11,37.07,37.08,30800.0,29.4562,29.4642,29.4324,29.4404,30800.0
2013-05-16 12:40:00,37.09,37.11,37.08,37.1,14900.0,29.4483,29.4642,29.4404,29.4562,14900.0
2013-05-16 12:45:00,37.11,37.14,37.1,37.12,24500.0,29.4642,29.488,29.4562,29.4721,24500.0
2013-05-16 12:50:00,37.12,37.13,37.08,37.1,52500.0,29.4721,29.4801,29.4404,29.4562,52500.0
2013-05-16 12:55:00,37.09,37.13,37.09,37.1,56900.0,29.4483,29.4801,29.4483,29.4562,56900.0
2013-05-16 13:00:00,37.1,37.11,37.08,37.11,52800.0,29.4562,29.4642,29.4404,29.4642,52800.0
2013-05-16 13:05:00,37.11,37.14,37.08,37.13,83300.0,29.4642,29.488,29.4404,29.4801,83300.0
2013-05-16 13:10:00,37.13,37.16,37.13,37.15,52200.0,29.4801,29.5039,29.4801,29.4959,52200.0
2013-05-16 13:15:00,37.15,37.16,37.12,37.14,62400.0,29.4959,29.5039,29.4721,29.488,62400.0
2013-05-16 13:20:00,37.14,37.15,37.12,37.14,47700.0,29.488,29.4959,29.4721,29.488,47700.0
2013-05-16 13:25:00,37.14,37.15,37.12,37.12,65900.0,29.488,29.4959,29.4721,29.4721,65900.0
2013-05-16 13:30:00,37.13,37.14,37.12,37.14,20900.0,29.4801,29.488,29.4721,29.488,20900.0
2013-05-16 13:35:00,37.13,37.16,37.13,37.15,17300.0,29.4801,29.5039,29.4801,29.4959,17300.0
2013-05-16 13:40:00,37.15,37.2,37.14,37.19,28600.0,29.4959,29.5356,29.488,29.5277,28600.0
2013-05-16 13:45:00,37.19,37.19,37.17,37.17,16100.0,29.5277,29.5277,29.5118,29.5118,16100.0
2013-05-16 13:50:00,37.17,37.17,37.14,37.14,46800.0,29.5118,29.5118,29.488,29.488,46800.0
2013-05-16 13:55:00,37.14,37.15,37.11,37.12,49000.0,29.488,29.4959,29.4642,29.4721,49000.0
2013-05-16 14:00:00,37.12,37.14,37.11,37.13,45500.0,29.4721,29.488,29.4642,29.4801,45500.0
2013-05-16 14:05:00,37.13,37.14,37.11,37.11,34000.0,29.4801,29.488,29.4642,29.4642,34000.0
2013-05-16 14:10:00,37.1,37.14,37.1,37.13,69400.0,29.4562,29.488,29.4562,29.4801,69400.0
2013-05-16 14:15:00,37.14,37.15,37.12,37.13,57900.0,29.488,29.4959,29.4721,29.4801,57900.0
2013-05-16 14:20:00,37.13,37.16,37.13,37.14,34200.0,29.4801,29.5039,29.4801,29.488,34200.0
2013-05-16 14:25:00,37.14,37.17,37.13,37.14,60100.0,29.488,29.5118,29.4801,29.488,60100.0
2013-05-16 14:30:00,37.14,37.14,37.12,37.14,35500.0,29.488,29.488,29.4721,29.488,35500.0
2013-05-16 14:35:00,37.14,37.14,37.11,37.13,38100.0,29.488,29.488,29.4642,29.4801,38100.0
2013-05-16 14:40:00,37.13,37.13,37.07,37.09,64600.0,29.4801,29.4801,29.4324,29.4483,64600.0
2013-05-16 14:45:00,37.09,37.13,37.08,37.11,27300.0,29.4483,29.4801,29.4404,29.4642,27300.0
2013-05-16 14:50:00,37.12,37.13,37.07,37.08,76000.0,29.4721,29.4801,29.4324,29.4404,76000.0
2013-05-16 14:55:00,37.07,37.09,37.07,37.09,21000.0,29.4324,29.4483,29.4324,29.4483,21000.0
2013-05-16 15:00:00,37.09,37.1,37.05,37.06,143200.0,29.4483,29.4562,29.4165,29.4245,143200.0
2013-05-16 15:05:00,37.06,37.06,37.03,37.03,20300.0,29.4245,29.4245,29.4007,29.4007,20300.0
2013-05-16 15:10:00,37.04,37.04,37.0,37.01,38400.0,29.4086,29.4086,29.3768,29.3848,38400.0
2013-05-16 15:15:00,37.0,37.02,36.95,36.96,162400.0,29.3768,29.3927,29.3371,29.3451,162400.0
2013-05-16 15:20:00,36.96,36.98,36.95,36.98,67700.0,29.3451,29.361,29.3371,29.361,67700.0
2013-05-16 15:25:00,36.98,37.03,36.96,37.03,78800.0,29.361,29.4007,29.3451,29.4007,78800.0
2013-05-16 15:30:00,37.03,37.03,36.96,36.97,54800.0,29.4007,29.4007,29.3451,29.353,54800.0
2013-05-16 15:35:00,36.96,36.97,36.89,36.93,119600.0,29.3451,29.353,29.2895,29.3213,119600.0
2013-05-16 15:40:00,36.93,36.95,36.9,36.91,137600.0,29.3213,29.3371,29.2974,29.3054,137600.0
2013-05-16 15:45:00,36.91,36.92,36.84,36.86,183800.0,29.3054,29.3133,29.2498,29.2657,183800.0
2013-05-16 15:50:00,36.86,36.88,36.82,36.82,157100.0,29.2657,29.2816,29.2339,29.2339,157100.0
2013-05-16 15:55:00,36.82,36.87,36.82,36.84,315100.0,29.2339,29.2736,29.2339,29.2498,315100.0
2013-05-17 09:30:00,36.77,36.92,36.74,36.88,638700.0,29.1942,29.3133,29.1704,29.2816,638700.0
2013-05-17 09:35:00,36.89,36.91,36.75,36.83,43900.0,29.2895,29.3054,29.1784,29.2419,43900.0
2013-05-17 09:40:00,36.82,36.82,36.71,36.75,55900.0,29.2339,29.2339,29.1466,29.1784,55900.0
2013-05-17 09:45:00,36.75,36.81,36.72,36.81,35200.0,29.1784,29.226,29.1545,29.226,35200.0
2013-05-17 09:50:00,36.81,36.82,36.75,36.8,41900.0,29.226,29.2339,29.1784,29.218,41900.0
2013-05-17 09:55:00,36.8,36.94,36.78,36.89,47800.0,29.218,29.3292,29.2022,29.2895,47800.0
2013-05-17 10:00:00,36.9,36.91,36.86,36.87,49000.0,29.2974,29.3054,29.2657,29.2736,49000.0
2013-05-17 10:05:00,36.87,36.88,36.79,36.8,744500.0,29.2736,29.2816,29.2101,29.218,744500.0
2013-05-17 10:10:00,36.8,36.82,36.76,36.8,218800.0,29.218,29.2339,29.1863,29.218,218800.0
2013-05-17 10:15:00,36.79,36.86,36.79,36.81,80400.0,29.2101,29.2657,29.2101,29.226,80400.0
2013-05-17 10:20:00,36.82,36.88,36.81,36.86,60200.0,29.2339,29.2816,29.226,29.2657,60200.0
2013-05-17 10:25:00,36.86,36.86,36.81,36.82,42900.0,29.2657,29.2657,29.226,29.2339,42900.0
2013-05-17 10:30:00,36.82,36.86,36.79,36.79,26000.0,29.2339,29.2657,29.2101,29.2101,26000.0
2013-05-17 10:35:00,36.8,36.8,36.74,36.74,31600.0,29.218,29.218,29.1704,29.1704,31600.0
2013-05-17 10:40:00,36.75,36.76,36.69,36.73,72800.0,29.1784,29.1863,29.1307,29.1625,72800.0
2013-05-17 10:45:00,36.72,36.73,36.62,36.62,39400.0,29.1545,29.1625,29.0751,29.0751,39400.0
2013-05-17 10:50:00,36.62,36.65,36.58,36.61,42100.0,29.0751,29.099,29.0434,29.0672,42100.0
2013-05-17 10:55:00,36.61,36.63,36.58,36.6,38400.0,29.0672,29.0831,29.0434,29.0593,38400.0
2013-05-17 11:00:00,36.59,36.65,36.59,36.6,54700.0,29.0513,29.099,29.0513,29.0593,54700.0
2013-05-17 11:05:00,36.59,36.62,36.58,36.59,56000.0,29.0513,29.0751,29.0434,29.0513,56000.0
2013-05-17 11:10:00,36.59,36.59,36.5,36.51,89600.0,29.0513,29.0513,28.9799,28.9878,89600.0
2013-05-17 11:15:00,36.51,36.53,36.47,36.47,65300.0,28.9878,29.0037,28.956,28.956,65300.0
2013-05-17 11:20:00,36.48,36.48,36.44,36.45,69900.0,28.964,28.964,28.9322,28.9402,69900.0
2013-05-17 11:25:00,36.45,36.46,36.38,36.38,143100.0,28.9402,28.9481,28.8846,28.8846,143100.0
2013-05-17 11:30:00,36.38,36.39,36.34,36.38,104200.0,28.8846,28.8925,28.8528,28.8846,104200.0
2013-05-17 11:35:00,36.38,36.42,36.37,36.38,81000.0,28.8846,28.9163,28.8766,28.8846,81000.0
2013-05-17 11:40:00,36.37,36.37,36.36,36.36,40500.0,28.8766,28.8766,28.8687,28.8687,40500.0
2013-05-17 11:45:00,36.37,36.38,36.36,36.36,66100.0,28.8766,28.8846,28.8687,28.8687,66100.0
2013-05-17 11:50:00,36.37,36.39,36.36,36.38,56300.0,28.8766,28.8925,28.8687,28.8846,56300.0
2013-05-17 11:55:00,36.39,36.41,36.39,36.4,55700.0,28.8925,28.9084,28.8925,28.9005,55700.0
2013-05-17 12:00:00,36.4,36.41,36.38,36.4,39700.0,28.9005,28.9084,28.8846,28.9005,39700.0
2013-05-17 12:05:00,36.4,36.4,36.37,36.39,47900.0,28.9005,28.9005,28.8766,28.8925,47900.0
2013-05-17 12:10:00,36.4,36.41,36.38,36.4,37100.0,28.9005,28.9084,28.8846,28.9005,37100.0
2013-05-17 12:15:00,36.4,36.42,36.39,36.41,43700.0,28.9005,28.9163,28.8925,28.9084,43700.0
2013-05-17 12:20:00,36.4,36.41,36.39,36.39,26100.0,28.9005,28.9084,28.8925,28.8925,26100.0
2013-05-17 12:25:00,36.4,36.41,36.37,36.39,42400.0,28.9005,28.9084,28.8766,28.8925,42400.0
2013-05-17 12:30:00,36.39,36.4,36.35,36.37,38300.0,28.8925,28.9005,28.8608,28.8766,38300.0
2013-05-17 12:35:00,36.37,36.37,36.33,36.35,31700.0,28.8766,28.8766,28.8449,28.8608,31700.0
2013-05-17 12:40:00,36.36,36.36,36.32,36.32,62100.0,28.8687,28.8687,28.8369,28.8369,62100.0
2013-05-17 12:45:00,36.33,36.33,36.32,36.33,11800.0,28.8449,28.8449,28.8369,28.8449,11800.0
2013-05-17 12:50:00,36.33,36.34,36.29,36.31,67300.0,28.8449,28.8528,28.8131,28.829,67300.0
2013-05-17 12:55:00,36.31,36.33,36.31,36.33,17600.0,28.829,28.8449,28.829,28.8449,17600.0
2013-05-17 13:00:00,36.33,36.34,36.32,36.33,49300.0,28.8449,28.8528,28.8369,28.8449,49300.0
2013-05-17 13:05:00,36.33,36.36,36.32,36.36,64400.0,28.8449,28.8687,28.8369,28.8687,64400.0
2013-05-17 13:10:00,36.36,36.38,36.34,36.35,82700.0,28.8687,28.8846,28.8528,28.8608,82700.0
2013-05-17 13:15:00,36.35,36.37,36.34,36.34,57100.0,28.8608,28.8766,28.8528,28.8528,57100.0
2013-05-17 13:20:00,36.34,36.38,36.34,36.37,38600.0,28.8528,28.8846,28.8528,28.8766,38600.0
2013-05-17 13:25:00,36.38,36.41,36.36,36.41,29400.0,28.8846,28.9084,28.8687,28.9084,29400.0
2013-05-17 13:30:00,36.41,36.44,36.4,36.43,21000.0,28.9084,28.9322,28.9005,28.9243,21000.0
2013-05-17 13:35:00,36.43,36.47,36.43,36.46,36800.0,28.9243,28.956,28.9243,28.9481,36800.0
2013-05-17 13:40:00,36.46,36.49,36.45,36.49,38500.0,28.9481,28.9719,28.9402,28.9719,38500.0
2013-05-17 13:45:00,36.49,36.5,36.45,36.46,71700.0,28.9719,28.9799,28.9402,28.9481,71700.0
2013-05-17 13:50:00,36.47,36.47,36.43,36.43,60000.0,28.956,28.956,28.9243,28.9243,60000.0
2013-05-17 13:55:00,36.44,36.45,36.43,36.44,38300.0,28.9322,28.9402,28.9243,28.9322,38300.0
2013-05-17 14:00:00,36.44,36.44,36.41,36.41,46300.0,28.9322,28.9322,28.9084,28.9084,46300.0
2013-05-17 14:05:00,36.41,36.42,36.38,36.38,35800.0,28.9084,28.9163,28.8846,28.8846,35800.0
2013-05-17 14:10:00,36.39,36.43,36.39,36.43,38700.0,28.8925,28.9243,28.8925,28.9243,38700.0
2013-05-17 14:15:00,36.43,36.48,36.42,36.47,50800.0,28.9243,28.964,28.9163,28.956,50800.0
2013-05-17 14:20:00,36.47,36.49,36.45,36.49,48100.0,28.956,28.9719,28.9402,28.9719,48100.0
2013-05-17 14:25:00,36.5,36.54,36.5,36.54,46900.0,28.9799,29.0116,28.9799,29.0116,46900.0
2013-05-17 14:30:00,36.53,36.54,36.48,36.48,75400.0,29.0037,29.0116,28.964,28.964,75400.0
2013-05-17 14:35:00,36.49,36.49,36.47,36.49,27300.0,28.9719,28.9719,28.956,28.9719,27300.0
2013-05-17 14:40:00,36.5,36.52,36.49,36.5,54700.0,28.9799,28.9957,28.9719,28.9799,54700.0
2013-05-17 14:45:00,36.5,36.52,36.48,36.5,122700.0,28.9799,28.9957,28.964,28.9799,122700.0
2013-05-17 14:50:00,36.5,36.52,36.48,36.51,86800.0,28.9799,28.9957,28.964,28.9878,86800.0
2013-05-17 14:55:00,36.51,36.56,36.49,36.56,40300.0,28.9878,29.0275,28.9719,29.0275,40300.0
2013-05-17 15:00:00,36.57,36.58,36.55,36.57,89200.0,29.0354,29.0434,29.0196,29.0354,89200.0
2013-05-17 15:05:00,36.57,36.58,36.53,36.53,63800.0,29.0354,29.0434,29.0037,29.0037,63800.0
2013-05-17 15:10:00,36.54,36.58,36.52,36.56,57500.0,29.0116,29.0434,28.9957,29.0275,57500.0
2013-05-17 15:15:00,36.56,36.57,36.54,36.56,53400.0,29.0275,29.0354,29.0116,29.0275,53400.0
2013-05-17 15:20:00,36.56,36.58,36.54,36.58,159700.0,29.0275,29.0434,29.0116,29.0434,159700.0
2013-05-17 15:25:00,36.59,36.6,36.57,36.6,37600.0,29.0513,29.0593,29.0354,29.0593,37600.0
2013-05-17 15:30:00,36.6,36.64,36.6,36.61,118100.0,29.0593,29.091,29.0593,29.0672,118100.0
2013-05-17 15:35:00,36.61,36.62,36.59,36.6,105800.0,29.0672,29.0751,29.0513,29.0593,105800.0
2013-05-17 15:40:00,36.6,36.61,36.59,36.59,118300.0,29.0593,29.0672,29.0513,29.0513,118300.0
2013-05-17 15:45:00,36.6,36.63,36.58,36.58,248900.0,29.0593,29.0831,29.0434,29.0434,248900.0
2013-05-17 15:50:00,36.58,36.6,36.54,36.54,116600.0,29.0434,29.0593,29.0116,29.0116,116600.0
2013-05-17 15:55:00,36.55,36.58,36.51,36.57,279200.0,29.0196,29.0434,28.9878,29.0354,279200.0
2013-05-20 09:30:00,36.95,37.44,36.87,37.41,419900.0,29.3371,29.7262,29.2736,29.7024,419900.0
2013-05-20 09:35:00,37.41,37.41,37.29,37.35,209400.0,29.7024,29.7024,29.6071,29.6547,209400.0
2013-05-20 09:40:00,37.36,37.39,37.32,37.33,84200.0,29.6627,29.6865,29.6309,29.6389,84200.0
2013-05-20 09:45:00,37.33,37.41,37.33,37.37,228300.0,29.6389,29.7024,29.6389,29.6706,228300.0
2013-05-20 09:50:00,37.37,37.39,37.34,37.39,87400.0,29.6706,29.6865,29.6468,29.6865,87400.0
2013-05-20 09:55:00,37.39,37.47,37.35,37.46,153900.0,29.6865,29.75,29.6547,29.7421,153900.0
2013-05-20 10:00:00,37.47,37.64,37.47,37.56,194500.0,29.75,29.885,29.75,29.8215,194500.0
2013-05-20 10:05:00,37.55,37.64,37.55,37.56,82900.0,29.8135,29.885,29.8135,29.8215,82900.0
2013-05-20 10:10:00,37.56,37.56,37.5,37.52,61200.0,29.8215,29.8215,29.7738,29.7897,61200.0
2013-05-20 10:15:00,37.52,37.57,37.5,37.57,133600.0,29.7897,29.8294,29.7738,29.8294,133600.0
2013-05-20 10:20:00,37.56,37.57,37.52,37.55,93600.0,29.8215,29.8294,29.7897,29.8135,93600.0
2013-05-20 10:25:00,37.55,37.57,37.53,37.55,61000.0,29.8135,29.8294,29.7976,29.8135,61000.0
2013-05-20 10:30:00,37.54,37.56,37.52,37.53,67100.0,29.8056,29.8215,29.7897,29.7976,67100.0
2013-05-20 10:35:00,37.52,37.54,37.49,37.51,76400.0,29.7897,29.8056,29.7659,29.7818,76400.0
2013-05-20 10:40:00,37.51,37.54,37.42,37.47,109800.0,29.7818,29.8056,29.7103,29.75,109800.0
2013-05-20 10:45:00,37.47,37.5,37.46,37.47,64300.0,29.75,29.7738,29.7421,29.75,64300.0
2013-05-20 10:50:00,37.47,37.48,37.44,37.44,48500.0,29.75,29.7579,29.7262,29.7262,48500.0
2013-05-20 10:55:00,37.43,37.46,37.41,37.46,38000.0,29.7182,29.7421,29.7024,29.7421,38000.0
2013-05-20 11:00:00,37.46,37.49,37.45,37.48,47700.0,29.7421,29.7659,29.7341,29.7579,47700.0
2013-05-20 11:05:00,37.48,37.48,37.41,37.43,70500.0,29.7579,29.7579,29.7024,29.7182,70500.0
2013-05-20 11:10:00,37.42,37.42,37.36,37.36,57900.0,29.7103,29.7103,29.6627,29.6627,57900.0
2013-05-20 11:15:00,37.36,37.43,37.35,37.43,105500.0,29.6627,29.7182,29.6547,29.7182,105500.0
2013-05-20 11:20:00,37.43,37.49,37.42,37.47,114000.0,29.7182,29.7659,29.7103,29.75,114000.0
2013-05-20 11:25:00,37.47,37.55,37.46,37.55,94200.0,29.75,29.8135,29.7421,29.8135,94200.0
2013-05-20 11:30:00,37.55,37.57,37.54,37.55,71600.0,29.8135,29.8294,29.8056,29.8135,71600.0
2013-05-20 11:35:00,37.56,37.59,37.54,37.59,101400.0,29.8215,29.8453,29.8056,29.8453,101400.0
2013-05-20 11:40:00,37.59,37.64,37.58,37.64,55100.0,29.8453,29.885,29.8373,29.885,55100.0
2013-05-20 11:45:00,37.63,37.65,37.61,37.64,79900.0,29.877,29.8929,29.8612,29.885,79900.0
2013-05-20 11:50:00,37.64,37.68,37.64,37.66,83800.0,29.885,29.9167,29.885,29.9009,83800.0
2013-05-20 11:55:00,37.66,37.7,37.66,37.7,88000.0,29.9009,29.9326,29.9009,29.9326,88000.0
2013-05-20 12:00:00,37.7,37.72,37.69,37.71,86100.0,29.9326,29.9485,29.9247,29.9406,86100.0
2013-05-20 12:05:00,37.72,37.76,37.71,37.71,139500.0,29.9485,29.9803,29.9406,29.9406,139500.0
2013-05-20 12:10:00,37.71,37.79,37.71,37.77,86300.0,29.9406,30.0041,29.9406,29.9882,86300.0
2013-05-20 12:15:00,37.77,37.77,37.74,37.75,79000.0,29.9882,29.9882,29.9644,29.9723,79000.0
2013-05-20 12:20:00,37.75,37.8,37.74,37.8,92500.0,29.9723,30.012,29.9644,30.012,92500.0
2013-05-20 12:25:00,37.79,37.83,37.79,37.82,76300.0,30.0041,30.0358,30.0041,30.0279,76300.0
2013-05-20 12:30:00,37.82,37.83,37.74,37.74,66200.0,30.0279,30.0358,29.9644,29.9644,66200.0
2013-05-20 12:35:00,37.74,37.81,37.74,37.77,136400.0,29.9644,30.02,29.9644,29.9882,136400.0
2013-05-20 12:40:00,37.77,37.8,37.76,37.78,41700.0,29.9882,30.012,29.9803,29.9961,41700.0
2013-05-20 12:45:00,37.77,37.81,37.77,37.8,51200.0,29.9882,30.02,29.9882,30.012,51200.0
2013-05-20 12:50:00,37.8,37.85,37.8,37.85,48400.0,30.012,30.0517,30.012,30.0517,48400.0
2013-05-20 12:55:00,37.84,37.84,37.81,37.81,57300.0,30.0438,30.0438,30.02,30.02,57300.0
2013-05-20 13:00:00,37.81,37.85,37.8,37.85,46100.0,30.02,30.0517,30.012,30.0517,46100.0
2013-05-20 13:05:00,37.85,37.87,37.83,37.85,80400.0,30.0517,30.0676,30.0358,30.0517,80400.0
2013-05-20 13:10:00,37.85,37.86,37.83,37.85,124500.0,30.0517,30.0597,30.0358,30.0517,124500.0
2013-05-20 13:15:00,37.85,37.9,37.81,37.81,113000.0,30.0517,30.0914,30.02,30.02,113000.0
2013-05-20 13:20:00,37.81,37.84,37.79,37.83,59200.0,30.02,30.0438,30.0041,30.0358,59200.0
2013-05-20 13:25:00,37.82,37.82,37.78,37.8,48300.0,30.0279,30.0279,29.9961,30.012,48300.0
2013-05-20 13:30:00,37.79,37.8,37.78,37.8,53700.0,30.0041,30.012,29.9961,30.012,53700.0
2013-05-20 13:35:00,37.81,37.81,37.76,37.76,54700.0,30.02,30.02,29.9803,29.9803,54700.0
2013-05-20 13:40:00,37.76,37.77,37.72,37.73,110100.0,29.9803,29.9882,29.9485,29.9564,110100.0
2013-05-20 13:45:00,37.72,37.77,37.71,37.75,145800.0,29.9485,29.9882,29.9406,29.9723,145800.0
2013-05-20 13:50:00,37.76,37.79,37.74,37.78,58600.0,29.9803,30.0041,29.9644,29.9961,58600.0
2013-05-20 13:55:00,37.77,37.78,37.72,37.77,130100.0,29.9882,29.9961,29.9485,29.9882,130100.0
2013-05-20 14:00:00,37.77,37.78,37.69,37.7,139800.0,29.9882,29.9961,29.9247,29.9326,139800.0
2013-05-20 14:05:00,37.7,37.72,37.67,37.7,95700.0,29.9326,29.9485,29.9088,29.9326,95700.0
2013-05-20 14:10:00,37.7,37.71,37.66,37.66,59000.0,29.9326,29.9406,29.9009,29.9009,59000.0
2013-05-20 14:15:00,37.67,37.67,37.63,37.63,36800.0,29.9088,29.9088,29.877,29.877,36800.0
2013-05-20 14:20:00,37.64,37.76,37.64,37.76,110000.0,29.885,29.9803,29.885,29.9803,110000.0
2013-05-20 14:25:00,37.76,37.78,37.74,37.78,80900.0,29.9803,29.9961,29.9644,29.9961,80900.0
2013-05-20 14:30:00,37.77,37.81,37.77,37.8,71100.0,29.9882,30.02,29.9882,30.012,71100.0
2013-05-20 14:35:00,37.8,37.83,37.79,37.83,69500.0,30.012,30.0358,30.0041,30.0358,69500.0
2013-05-20 14:40:00,37.82,37.85,37.8,37.84,84300.0,30.0279,30.0517,30.012,30.0438,84300.0
2013-05-20 14:45:00,37.84,37.88,37.83,37.88,75700.0,30.0438,30.0755,30.0358,30.0755,75700.0
2013-05-20 14:50:00,37.88,37.88,37.85,37.86,66900.0,30.0755,30.0755,30.0517,30.0597,66900.0
2013-05-20 14:55:00,37.87,37.9,37.84,37.89,97700.0,30.0676,30.0914,30.0438,30.0835,97700.0
2013-05-20 15:00:00,37.89,37.93,37.87,37.92,223900.0,30.0835,30.1152,30.0676,30.1073,223900.0
2013-05-20 15:05:00,37.92,37.92,37.9,37.92,101200.0,30.1073,30.1073,30.0914,30.1073,101200.0
2013-05-20 15:10:00,37.91,37.92,37.87,37.87,110800.0,30.0994,30.1073,30.0676,30.0676,110800.0
2013-05-20 15:15:00,37.88,37.88,37.8,37.8,131400.0,30.0755,30.0755,30.012,30.012,131400.0
2013-05-20 15:20:00,37.8,37.85,37.8,37.85,96800.0,30.012,30.0517,30.012,30.0517,96800.0
2013-05-20 15:25:00,37.84,37.89,37.82,37.89,119200.0,30.0438,30.0835,30.0279,30.0835,119200.0
2013-05-20 15:30:00,37.89,37.9,37.78,37.78,153600.0,30.0835,30.0914,29.9961,29.9961,153600.0
2013-05-20 15:35:00,37.78,37.8,37.75,37.8,122000.0,29.9961,30.012,29.9723,30.012,122000.0
2013-05-20 15:40:00,37.8,37.83,37.79,37.79,154500.0,30.012,30.0358,30.0041,30.0041,154500.0
2013-05-20 15:45:00,37.79,37.82,37.75,37.82,235600.0,30.0041,30.0279,29.9723,30.0279,235600.0
2013-05-20 15:50:00,37.81,37.81,37.76,37.76,235700.0,30.02,30.02,29.9803,29.9803,235700.0
2013-05-20 15:55:00,37.76,37.8,37.74,37.8,390900.0,29.9803,30.012,29.9644,30.012,390900.0
2013-05-21 09:30:00,37.85,38.0,37.83,37.97,320200.0,30.0517,30.1708,30.0358,30.147,320200.0
2013-05-21 09:35:00,37.96,37.99,37.85,37.88,114900.0,30.1391,30.1629,30.0517,30.0755,114900.0
2013-05-21 09:40:00,37.89,37.91,37.81,37.82,96300.0,30.0835,30.0994,30.02,30.0279,96300.0
2013-05-21 09:45:00,37.83,37.85,37.77,37.81,76600.0,30.0358,30.0517,29.9882,30.02,76600.0
2013-05-21 09:50:00,37.83,37.95,37.8,37.88,108800.0,30.0358,30.1311,30.012,30.0755,108800.0
2013-05-21 09:55:00,37.88,37.91,37.82,37.88,82600.0,30.0755,30.0994,30.0279,30.0755,82600.0
2013-05-21 10:00:00,37.88,37.88,37.81,37.83,95400.0,30.0755,30.0755,30.02,30.0358,95400.0
2013-05-21 10:05:00,37.84,37.84,37.79,37.81,126000.0,30.0438,30.0438,30.0041,30.02,126000.0
2013-05-21 10:10:00,37.81,37.86,37.7,37.7,136900.0,30.02,30.0597,29.9326,29.9326,136900.0
2013-05-21 10:15:00,37.7,37.71,37.65,37.7,75700.0,29.9326,29.9406,29.8929,29.9326,75700.0
2013-05-21 10:20:00,37.7,37.72,37.67,37.67,137100.0,29.9326,29.9485,29.9088,29.9088,137100.0
2013-05-21 10:25:00,37.67,37.73,37.66,37.72,64500.0,29.9088,29.9564,29.9009,29.9485,64500.0
2013-05-21 10:30:00,37.72,37.73,37.7,37.7,67100.0,29.9485,29.9564,29.9326,29.9326,67100.0
2013-05-21 10:35:00,37.7,37.78,37.7,37.78,65700.0,29.9326,29.9961,29.9326,29.9961,65700.0
2013-05-21 10:40:00,37.79,37.82,37.72,37.72,50400.0,30.0041,30.0279,29.9485,29.9485,50400.0
2013-05-21 10:45:00,37.71,37.71,37.64,37.64,67900.0,29.9406,29.9406,29.885,29.885,67900.0
2013-05-21 10:50:00,37.64,37.66,37.61,37.61,62400.0,29.885,29.9009,29.8612,29.8612,62400.0
2013-05-21 10:55:00,37.62,37.64,37.58,37.58,54500.0,29.8691,29.885,29.8373,29.8373,54500.0
2013-05-21 11:00:00,37.58,37.63,37.57,37.62,59900.0,29.8373,29.877,29.8294,29.8691,59900.0
2013-05-21 11:05:00,37.62,37.69,37.62,37.65,67900.0,29.8691,29.9247,29.8691,29.8929,67900.0
2013-05-21 11:10:00,37.65,37.68,37.62,37.66,42800.0,29.8929,29.9167,29.8691,29.9009,42800.0
2013-05-21 11:15:00,37.66,37.66,37.61,37.63,79600.0,29.9009,29.9009,29.8612,29.877,79600.0
2013-05-21 11:20:00,37.63,37.67,37.62,37.66,59900.0,29.877,29.9088,29.8691,29.9009,59900.0
2013-05-21 11:25:00,37.66,37.69,37.65,37.66,35300.0,29.9009,29.9247,29.8929,29.9009,35300.0
2013-05-21 11:30:00,37.66,37.73,37.66,37.71,82000.0,29.9009,29.9564,29.9009,29.9406,82000.0
2013-05-21 11:35:00,37.7,37.71,37.69,37.7,53300.0,29.9326,29.9406,29.9247,29.9326,53300.0
2013-05-21 11:40:00,37.7,37.71,37.66,37.66,28600.0,29.9326,29.9406,29.9009,29.9009,28600.0
2013-05-21 11:45:00,37.66,37.71,37.66,37.7,70100.0,29.9009,29.9406,29.9009,29.9326,70100.0
2013-05-21 11:50:00,37.69,37.75,37.69,37.73,57500.0,29.9247,29.9723,29.9247,29.9564,57500.0
2013-05-21 11:55:00,37.73,37.75,37.73,37.74,33900.0,29.9564,29.9723,29.9564,29.9644,33900.0
2013-05-21 12:00:00,37.74,37.76,37.73,37.74,67700.0,29.9644,29.9803,29.9564,29.9644,67700.0
2013-05-21 12:05:00,37.73,37.77,37.73,37.76,65200.0,29.9564,29.9882,29.9564,29.9803,65200.0
2013-05-21 12:10:00,37.76,37.77,37.75,37.76,40700.0,29.9803,29.9882,29.9723,29.9803,40700.0
2013-05-21 12:15:00,37.76,37.79,37.75,37.76,48800.0,29.9803,30.0041,29.9723,29.9803,48800.0
2013-05-21 12:20:00,37.75,37.78,37.74,37.78,40600.0,29.9723,29.9961,29.9644,29.9961,40600.0
2013-05-21 12:25:00,37.78,37.8,37.76,37.76,36900.0,29.9961,30.012,29.9803,29.9803,36900.0
2013-05-21 12:30:00,37.76,37.78,37.76,37.77,25300.0,29.9803,29.9961,29.9803,29.9882,25300.0
2013-05-21 12:35:00,37.78,37.8,37.76,37.76,26300.0,29.9961,30.012,29.9803,29.9803,26300.0
2013-05-21 12:40:00,37.76,37.82,37.75,37.79,80300.0,29.9803,30.0279,29.9723,30.0041,80300.0
2013-05-21 12:45:00,37.79,37.79,37.75,37.76,31900.0,30.0041,30.0041,29.9723,29.9803,31900.0
2013-05-21 12:50:00,37.76,37.79,37.76,37.78,40400.0,29.9803,30.0041,29.9803,29.9961,40400.0
2013-05-21 12:55:00,37.77,37.83,37.77,37.82,70500.0,29.9882,30.0358,29.9882,30.0279,70500.0
2013-05-21 13:00:00,37.82,37.83,37.8,37.82,79300.0,30.0279,30.0358,30.012,30.0279,79300.0
2013-05-21 13:05:00,37.82,37.9,37.8,37.89,72900.0,30.0279,30.0914,30.012,30.0835,72900.0
2013-05-21 13:10:00,37.89,37.89,37.83,37.84,72100.0,30.0835,30.0835,30.0358,30.0438,72100.0
2013-05-21 13:15:00,37.84,37.87,37.84,37.84,25500.0,30.0438,30.0676,30.0438,30.0438,25500.0
2013-05-21 13:20:00,37.84,37.85,37.81,37.82,39300.0,30.0438,30.0517,30.02,30.0279,39300.0
2013-05-21 13:25:00,37.83,37.84,37.8,37.82,18400.0,30.0358,30.0438,30.012,30.0279,18400.0
2013-05-21 13:30:00,37.83,37.83,37.8,37.83,40600.0,30.0358,30.0358,30.012,30.0358,40600.0
2013-05-21 13:35:00,37.83,37.84,37.82,37.83,40100.0,30.0358,30.0438,30.0279,30.0358,40100.0
2013-05-21 13:40:00,37.83,37.83,37.79,37.8,74600.0,30.0358,30.0358,30.0041,30.012,74600.0
2013-05-21 13:45:00,37.8,37.82,37.79,37.8,40800.0,30.012,30.0279,30.0041,30.012,40800.0
2013-05-21 13:50:00,37.79,37.83,37.75,37.76,62300.0,30.0041,30.0358,29.9723,29.9803,62300.0
2013-05-21 13:55:00,37.77,37.78,37.73,37.74,62400.0,29.9882,29.9961,29.9564,29.9644,62400.0
2013-05-21 14:00:00,37.75,37.78,37.74,37.75,64000.0,29.9723,29.9961,29.9644,29.9723,64000.0
2013-05-21 14:05:00,37.76,37.8,37.75,37.78,44500.0,29.9803,30.012,29.9723,29.9961,44500.0
2013-05-21 14:10:00,37.78,37.8,37.75,37.78,33900.0,29.9961,30.012,29.9723,29.9961,33900.0
2013-05-21 14:15:00,37.78,37.88,37.77,37.87,51900.0,29.9961,30.0755,29.9882,30.0676,51900.0
2013-05-21 14:20:00,37.87,37.87,37.82,37.83,48500.0,30.0676,30.0676,30.0279,30.0358,48500.0
2013-05-21 14:25:00,37.82,37.86,37.8,37.81,52200.0,30.0279,30.0597,30.012,30.02,52200.0
2013-05-21 14:30:00,37.8,37.82,37.77,37.82,72500.0,30.012,30.0279,29.9882,30.0279,72500.0
2013-05-21 14:35:00,37.82,37.84,37.8,37.81,88600.0,30.0279,30.0438,30.012,30.02,88600.0
2013-05-21 14:40:00,37.81,37.81,37.74,37.74,70400.0,30.02,30.02,29.9644,29.9644,70400.0
2013-05-21 14:45:00,37.75,37.76,37.7,37.72,73900.0,29.9723,29.9803,29.9326,29.9485,73900.0
2013-05-21 14:50:00,37.73,37.75,37.71,37.73,30900.0,29.9564,29.9723,29.9406,29.9564,30900.0
2013-05-21 14:55:00,37.72,37.78,37.72,37.76,67700.0,29.9485,29.9961,29.9485,29.9803,67700.0
2013-05-21 15:00:00,37.76,37.76,37.74,37.74,34100.0,29.9803,29.9803,29.9644,29.9644,34100.0
2013-05-21 15:05:00,37.74,37.79,37.7,37.79,101300.0,29.9644,30.0041,29.9326,30.0041,101300.0
2013-05-21 15:10:00,37.78,37.79,37.74,37.77,94900.0,29.9961,30.0041,29.9644,29.9882,94900.0
2013-05-21 15:15:00,37.78,37.78,37.73,37.73,45200.0,29.9961,29.9961,29.9564,29.9564,45200.0
2013-05-21 15:20:00,37.73,37.76,37.72,37.72,61900.0,29.9564,29.9803,29.9485,29.9485,61900.0
2013-05-21 15:25:00,37.72,37.75,37.71,37.71,61000.0,29.9485,29.9723,29.9406,29.9406,61000.0
2013-05-21 15:30:00,37.71,37.74,37.7,37.73,95200.0,29.9406,29.9644,29.9326,29.9564,95200.0
2013-05-21 15:35:00,37.72,37.73,37.69,37.69,56400.0,29.9485,29.9564,29.9247,29.9247,56400.0
2013-05-21 15:40:00,37.69,37.72,37.67,37.72,100900.0,29.9247,29.9485,29.9088,29.9485,100900.0
2013-05-21 15:45:00,37.72,37.74,37.67,37.68,189500.0,29.9485,29.9644,29.9088,29.9167,189500.0
2013-05-21 15:50:00,37.68,37.73,37.66,37.7,404100.0,29.9167,29.9564,29.9009,29.9326,404100.0
2013-05-21 15:55:00,37.7,37.73,37.68,37.71,479800.0,29.9326,29.9564,29.9167,29.9406,479800.0
2013-05-22 09:30:00,37.76,37.84,37.71,37.8,169600.0,29.9803,30.0438,29.9406,30.012,169600.0
2013-05-22 09:35:00,37.8,37.98,37.79,37.93,151800.0,30.012,30.1549,30.0041,30.1152,151800.0
2013-05-22 09:40:00,37.93,38.0,37.92,37.99,93700.0,30.1152,30.1708,30.1073,30.1629,93700.0
2013-05-22 09:45:00,37.98,37.99,37.84,37.99,99800.0,30.1549,30.1629,30.0438,30.1629,99800.0
2013-05-22 09:50:00,37.99,38.1,37.95,38.07,297100.0,30.1629,30.2502,30.1311,30.2264,297100.0
2013-05-22 09:55:00,38.07,38.2,38.07,38.15,101100.0,30.2264,30.3296,30.2264,30.2899,101100.0
2013-05-22 10:00:00,38.16,38.31,38.13,38.31,170000.0,30.2978,30.4169,30.274,30.4169,170000.0
2013-05-22 10:05:00,38.3,38.31,38.19,38.28,107500.0,30.409,30.4169,30.3217,30.3931,107500.0
2013-05-22 10:10:00,38.29,38.46,38.29,38.45,148400.0,30.4011,30.536,30.4011,30.5281,148400.0
2013-05-22 10:15:00,38.45,38.5,38.39,38.48,127200.0,30.5281,30.5678,30.4805,30.5519,127200.0
2013-05-22 10:20:00,38.49,38.58,38.48,38.57,208000.0,30.5599,30.6313,30.5519,30.6234,208000.0
2013-05-22 10:25:00,38.57,38.73,38.53,38.65,155100.0,30.6234,30.7504,30.5916,30.6869,155100.0
2013-05-22 10:30:00,38.63,38.68,38.52,38.53,99100.0,30.671,30.7107,30.5837,30.5916,99100.0
2013-05-22 10:35:00,38.52,38.53,38.36,38.41,146000.0,30.5837,30.5916,30.4566,30.4963,146000.0
2013-05-22 10:40:00,38.41,38.47,38.36,38.4,163600.0,30.4963,30.544,30.4566,30.4884,163600.0
2013-05-22 10:45:00,38.39,38.39,38.3,38.35,71500.0,30.4805,30.4805,30.409,30.4487,71500.0
2013-05-22 10:50:00,38.36,38.39,38.3,38.32,127600.0,30.4566,30.4805,30.409,30.4249,127600.0
2013-05-22 10:55:00,38.33,38.35,38.25,38.31,118200.0,30.4328,30.4487,30.3693,30.4169,118200.0
2013-05-22 11:00:00,38.31,38.35,38.28,38.34,74100.0,30.4169,30.4487,30.3931,30.4408,74100.0
2013-05-22 11:05:00,38.35,38.37,38.3,38.34,77600.0,30.4487,30.4646,30.409,30.4408,77600.0
2013-05-22 11:10:00,38.34,38.49,38.34,38.47,94200.0,30.4408,30.5599,30.4408,30.544,94200.0
2013-05-22 11:15:00,38.46,38.5,38.44,38.5,51000.0,30.536,30.5678,30.5202,30.5678,51000.0
2013-05-22 11:20:00,38.49,38.5,38.47,38.48,37900.0,30.5599,30.5678,30.544,30.5519,37900.0
2013-05-22 11:25:00,38.48,38.48,38.39,38.44,90800.0,30.5519,30.5519,30.4805,30.5202,90800.0
2013-05-22 11:30:00,38.44,38.48,38.43,38.43,53200.0,30.5202,30.5519,30.5122,30.5122,53200.0
2013-05-22 11:35:00,38.44,38.48,38.44,38.47,79100.0,30.5202,30.5519,30.5202,30.544,79100.0
2013-05-22 11:40:00,38.48,38.58,38.46,38.57,95300.0,30.5519,30.6313,30.536,30.6234,95300.0
2013-05-22 11:45:00,38.56,38.69,38.56,38.68,91300.0,30.6154,30.7187,30.6154,30.7107,91300.0
2013-05-22 11:50:00,38.68,38.69,38.63,38.67,63600.0,30.7107,30.7187,30.671,30.7028,63600.0
2013-05-22 11:55:00,38.68,38.69,38.62,38.68,99100.0,30.7107,30.7187,30.6631,30.7107,99100.0
2013-05-22 12:00:00,38.68,38.68,38.62,38.63,68700.0,30.7107,30.7107,30.6631,30.671,68700.0
2013-05-22 12:05:00,38.62,38.71,38.62,38.7,99300.0,30.6631,30.7345,30.6631,30.7266,99300.0
2013-05-22 12:10:00,38.71,38.75,38.68,38.74,118500.0,30.7345,30.7663,30.7107,30.7583,118500.0
2013-05-22 12:15:00,38.75,38.75,38.71,38.72,55600.0,30.7663,30.7663,30.7345,30.7425,55600.0
2013-05-22 12:20:00,38.71,38.77,38.71,38.76,97900.0,30.7345,30.7822,30.7345,30.7742,97900.0
2013-05-22 12:25:00,38.76,38.76,38.67,38.71,53200.0,30.7742,30.7742,30.7028,30.7345,53200.0
2013-05-22 12:30:00,38.7,38.71,38.65,38.65,76000.0,30.7266,30.7345,30.6869,30.6869,76000.0
2013-05-22 12:35:00,38.65,38.68,38.63,38.68,60100.0,30.6869,30.7107,30.671,30.7107,60100.0
2013-05-22 12:40:00,38.67,38.71,38.64,38.7,50100.0,30.7028,30.7345,30.679,30.7266,50100.0
2013-05-22 12:45:00,38.7,38.71,38.68,38.69,40800.0,30.7266,30.7345,30.7107,30.7187,40800.0
2013-05-22 12:50:00,38.68,38.73,38.68,38.7,72200.0,30.7107,30.7504,30.7107,30.7266,72200.0
2013-05-22 12:55:00,38.7,38.71,38.62,38.62,123100.0,30.7266,30.7345,30.6631,30.6631,123100.0
2013-05-22 13:00:00,38.62,38.62,38.42,38.42,281800.0,30.6631,30.6631,30.5043,30.5043,281800.0
2013-05-22 13:05:00,38.42,38.44,38.39,38.43,81300.0,30.5043,30.5202,30.4805,30.5122,81300.0
2013-05-22 13:10:00,38.44,38.45,38.24,38.25,165200.0,30.5202,30.5281,30.3614,30.3693,165200.0
2013-05-22 13:15:00,38.25,38.26,38.14,38.18,121300.0,30.3693,30.3772,30.282,30.3137,121300.0
2013-05-22 13:20:00,38.18,38.27,38.16,38.26,93500.0,30.3137,30.3852,30.2978,30.3772,93500.0
2013-05-22 13:25:00,38.26,38.28,38.23,38.26,76000.0,30.3772,30.3931,30.3534,30.3772,76000.0
2013-05-22 13:30:00,38.26,38.28,38.23,38.27,77800.0,30.3772,30.3931,30.3534,30.3852,77800.0
2013-05-22 13:35:00,38.27,38.34,38.27,38.29,93700.0,30.3852,30.4408,30.3852,30.4011,93700.0
2013-05-22 13:40:00,38.29,38.32,38.22,38.22,73500.0,30.4011,30.4249,30.3455,30.3455,73500.0
2013-05-22 13:45:00,38.22,38.23,38.15,38.18,72300.0,30.3455,30.3534,30.2899,30.3137,72300.0
2013-05-22 13:50:00,38.18,38.21,38.18,38.21,40100.0,30.3137,30.3375,30.3137,30.3375,40100.0
2013-05-22 13:55:00,38.21,38.23,38.21,38.21,38000.0,30.3375,30.3534,30.3375,30.3375,38000.0
2013-05-22 14:00:00,38.21,38.29,38.09,38.1,163500.0,30.3375,30.4011,30.2423,30.2502,163500.0
2013-05-22 14:05:00,38.1,38.16,38.03,38.12,132500.0,30.2502,30.2978,30.1946,30.2661,132500.0
2013-05-22 14:10:00,38.12,38.12,38.02,38.04,101300.0,30.2661,30.2661,30.1867,30.2026,101300.0
2013-05-22 14:15:00,38.04,38.09,38.03,38.09,89300.0,30.2026,30.2423,30.1946,30.2423,89300.0
2013-05-22 14:20:00,38.09,38.14,38.05,38.11,91600.0,30.2423,30.282,30.2105,30.2581,91600.0
2013-05-22 14:25:00,38.1,38.1,38.01,38.08,53000.0,30.2502,30.2502,30.1788,30.2343,53000.0
2013-05-22 14:30:00,38.07,38.11,38.05,38.09,67000.0,30.2264,30.2581,30.2105,30.2423,67000.0
2013-05-22 14:35:00,38.09,38.09,37.95,38.0,153600.0,30.2423,30.2423,30.1311,30.1708,153600.0
2013-05-22 14:40:00,38.01,38.01,37.95,37.99,93500.0,30.1788,30.1788,30.1311,30.1629,93500.0
2013-05-22 14:45:00,37.98,37.99,37.94,37.95,142300.0,30.1549,30.1629,30.1232,30.1311,142300.0
2013-05-22 14:50:00,37.95,37.95,37.86,37.89,193900.0,30.1311,30.1311,30.0597,30.0835,193900.0
2013-05-22 14:55:00,37.89,37.91,37.84,37.86,208200.0,30.0835,30.0994,30.0438,30.0597,208200.0
2013-05-22 15:00:00,37.87,37.87,37.76,37.76,166500.0,30.0676,30.0676,29.9803,29.9803,166500.0
2013-05-22 15:05:00,37.76,37.77,37.62,37.63,333900.0,29.9803,29.9882,29.8691,29.877,333900.0
2013-05-22 15:10:00,37.64,37.65,37.6,37.61,152100.0,29.885,29.8929,29.8532,29.8612,152100.0
2013-05-22 15:15:00,37.61,37.7,37.61,37.69,121800.0,29.8612,29.9326,29.8612,29.9247,121800.0
2013-05-22 15:20:00,37.69,37.7,37.65,37.7,108500.0,29.9247,29.9326,29.8929,29.9326,108500.0
2013-05-22 15:25:00,37.7,37.71,37.64,37.65,105800.0,29.9326,29.9406,29.885,29.8929,105800.0
2013-05-22 15:30:00,37.64,37.68,37.61,37.68,132700.0,29.885,29.9167,29.8612,29.9167,132700.0
2013-05-22 15:35:00,37.68,37.68,37.63,37.64,117100.0,29.9167,29.9167,29.877,29.885,117100.0
2013-05-22 15:40:00,37.64,37.73,37.63,37.71,177400.0,29.885,29.9564,29.877,29.9406,177400.0
2013-05-22 15:45:00,37.71,37.73,37.66,37.67,208600.0,29.9406,29.9564,29.9009,29.9088,208600.0
2013-05-22 15:50:00,37.67,37.75,37.67,37.73,180600.0,29.9088,29.9723,29.9088,29.9564,180600.0
2013-05-22 15:55:00,37.73,37.75,37.68,37.73,245600.0,29.9564,29.9723,29.9167,29.9564,245600.0
2013-05-23 09:30:00,37.49,37.84,37.46,37.82,303600.0,29.7659,30.0438,29.7421,30.0279,303600.0
2013-05-23 09:35:00,37.82,37.86,37.55,37.71,131100.0,30.0279,30.0597,29.8135,29.9406,131100.0
2013-05-23 09:40:00,37.7,37.73,37.58,37.6,113700.0,29.9326,29.9564,29.8373,29.8532,113700.0
2013-05-23 09:45:00,37.6,37.62,37.54,37.55,162400.0,29.8532,29.8691,29.8056,29.8135,162400.0
2013-05-23 09:50:00,37.55,37.57,37.52,37.57,111900.0,29.8135,29.8294,29.7897,29.8294,111900.0
2013-05-23 09:55:00,37.57,37.64,37.57,37.58,89600.0,29.8294,29.885,29.8294,29.8373,89600.0
2013-05-23 10:00:00,37.57,37.61,37.5,37.56,109200.0,29.8294,29.8612,29.7738,29.8215,109200.0
2013-05-23 10:05:00,37.56,37.56,37.52,37.54,87800.0,29.8215,29.8215,29.7897,29.8056,87800.0
2013-05-23 10:10:00,37.53,37.62,37.52,37.53,153400.0,29.7976,29.8691,29.7897,29.7976,153400.0
2013-05-23 10:15:00,37.54,37.59,37.53,37.58,90500.0,29.8056,29.8453,29.7976,29.8373,90500.0
2013-05-23 10:20:00,37.59,37.6,37.53,37.54,99000.0,29.8453,29.8532,29.7976,29.8056,99000.0
2013-05-23 10:25:00,37.54,37.55,37.48,37.49,87600.0,29.8056,29.8135,29.7579,29.7659,87600.0
2013-05-23 10:30:00,37.48,37.5,37.44,37.45,95900.0,29.7579,29.7738,29.7262,29.7341,95900.0
2013-05-23 10:35:00,37.45,37.46,37.37,37.4,102900.0,29.7341,29.7421,29.6706,29.6944,102900.0
2013-05-23 10:40:00,37.4,37.44,37.35,37.39,61000.0,29.6944,29.7262,29.6547,29.6865,61000.0
2013-05-23 10:45:00,37.38,37.42,37.31,37.33,87300.0,29.6786,29.7103,29.623,29.6389,87300.0
2013-05-23 10:50:00,37.33,37.39,37.33,37.39,36900.0,29.6389,29.6865,29.6389,29.6865,36900.0
2013-05-23 10:55:00,37.38,37.38,37.3,37.31,62900.0,29.6786,29.6786,29.615,29.623,62900.0
2013-05-23 11:00:00,37.32,37.37,37.3,37.34,62400.0,29.6309,29.6706,29.615,29.6468,62400.0
2013-05-23 11:05:00,37.34,37.42,37.34,37.4,80400.0,29.6468,29.7103,29.6468,29.6944,80400.0
2013-05-23 11:10:00,37.4,37.47,37.4,37.46,50900.0,29.6944,29.75,29.6944,29.7421,50900.0
2013-05-23 11:15:00,37.46,37.52,37.45,37.52,43600.0,29.7421,29.7897,29.7341,29.7897,43600.0
2013-05-23 11:20:00,37.52,37.59,37.51,37.57,53000.0,29.7897,29.8453,29.7818,29.8294,53000.0
2013-05-23 11:25:00,37.57,37.58,37.47,37.47,50200.0,29.8294,29.8373,29.75,29.75,50200.0
2013-05-23 11:30:00,37.46,37.48,37.43,37.46,63400.0,29.7421,29.7579,29.7182,29.7421,63400.0
2013-05-23 11:35:00,37.47,37.52,37.47,37.5,41200.0,29.75,29.7897,29.75,29.7738,41200.0
2013-05-23 11:40:00,37.51,37.51,37.45,37.47,48400.0,29.7818,29.7818,29.7341,29.75,48400.0
2013-05-23 11:45:00,37.48,37.54,37.48,37.54,38100.0,29.7579,29.8056,29.7579,29.8056,38100.0
2013-05-23 11:50:00,37.53,37.59,37.53,37.54,53000.0,29.7976,29.8453,29.7976,29.8056,53000.0
2013-05-23 11:55:00,37.54,37.56,37.49,37.5,53700.0,29.8056,29.8215,29.7659,29.7738,53700.0
2013-05-23 12:00:00,37.51,37.53,37.49,37.49,50700.0,29.7818,29.7976,29.7659,29.7659,50700.0
2013-05-23 12:05:00,37.5,37.56,37.49,37.53,47400.0,29.7738,29.8215,29.7659,29.7976,47400.0
2013-05-23 12:10:00,37.54,37.59,37.54,37.56,52400.0,29.8056,29.8453,29.8056,29.8215,52400.0
2013-05-23 12:15:00,37.56,37.59,37.53,37.57,46400.0,29.8215,29.8453,29.7976,29.8294,46400.0
2013-05-23 12:20:00,37.58,37.63,37.58,37.61,49100.0,29.8373,29.877,29.8373,29.8612,49100.0
2013-05-23 12:25:00,37.62,37.62,37.54,37.56,69900.0,29.8691,29.8691,29.8056,29.8215,69900.0
2013-05-23 12:30:00,37.55,37.56,37.53,37.54,48200.0,29.8135,29.8215,29.7976,29.8056,48200.0
2013-05-23 12:35:00,37.54,37.55,37.51,37.53,53500.0,29.8056,29.8135,29.7818,29.7976,53500.0
2013-05-23 12:40:00,37.54,37.54,37.48,37.51,48500.0,29.8056,29.8056,29.7579,29.7818,48500.0
2013-05-23 12:45:00,37.51,37.57,37.51,37.57,37000.0,29.7818,29.8294,29.7818,29.8294,37000.0
2013-05-23 12:50:00,37.56,37.58,37.55,37.58,50600.0,29.8215,29.8373,29.8135,29.8373,50600.0
2013-05-23 12:55:00,37.59,37.61,37.58,37.58,39800.0,29.8453,29.8612,29.8373,29.8373,39800.0
2013-05-23 13:00:00,37.58,37.59,37.57,37.58,46100.0,29.8373,29.8453,29.8294,29.8373,46100.0
2013-05-23 13:05:00,37.57,37.59,37.5,37.52,51700.0,29.8294,29.8453,29.7738,29.7897,51700.0
2013-05-23 13:10:00,37.53,37.55,37.49,37.54,35700.0,29.7976,29.8135,29.7659,29.8056,35700.0
2013-05-23 13:15:00,37.55,37.56,37.54,37.56,66700.0,29.8135,29.8215,29.8056,29.8215,66700.0
2013-05-23 13:20:00,37.55,37.55,37.48,37.51,85400.0,29.8135,29.8135,29.7579,29.7818,85400.0
2013-05-23 13:25:00,37.5,37.5,37.46,37.47,54400.0,29.7738,29.7738,29.7421,29.75,54400.0
2013-05-23 13:30:00,37.47,37.52,37.46,37.49,51900.0,29.75,29.7897,29.7421,29.7659,51900.0
2013-05-23 13:35:00,37.49,37.52,37.48,37.51,37000.0,29.7659,29.7897,29.7579,29.7818,37000.0
2013-05-23 13:40:00,37.51,37.52,37.45,37.47,56900.0,29.7818,29.7897,29.7341,29.75,56900.0
2013-05-23 13:45:00,37.47,37.47,37.41,37.45,73700.0,29.75,29.75,29.7024,29.7341,73700.0
2013-05-23 13:50:00,37.45,37.48,37.43,37.44,57200.0,29.7341,29.7579,29.7182,29.7262,57200.0
2013-05-23 13:55:00,37.43,37.51,37.43,37.5,76900.0,29.7182,29.7818,29.7182,29.7738,76900.0
2013-05-23 14:00:00,37.51,37.51,37.45,37.45,69800.0,29.7818,29.7818,29.7341,29.7341,69800.0
2013-05-23 14:05:00,37.46,37.54,37.45,37.51,97500.0,29.7421,29.8056,29.7341,29.7818,97500.0
2013-05-23 14:10:00,37.51,37.51,37.45,37.46,84700.0,29.7818,29.7818,29.7341,29.7421,84700.0
2013-05-23 14:15:00,37.47,37.53,37.47,37.53,77700.0,29.75,29.7976,29.75,29.7976,77700.0
2013-05-23 14:20:00,37.53,37.55,37.52,37.53,52600.0,29.7976,29.8135,29.7897,29.7976,52600.0
2013-05-23 14:25:00,37.54,37.56,37.5,37.5,87000.0,29.8056,29.8215,29.7738,29.7738,87000.0
2013-05-23 14:30:00,37.5,37.51,37.43,37.45,59300.0,29.7738,29.7818,29.7182,29.7341,59300.0
2013-05-23 14:35:00,37.45,37.51,37.45,37.51,97000.0,29.7341,29.7818,29.7341,29.7818,97000.0
2013-05-23 14:40:00,37.51,37.62,37.5,37.6,140700.0,29.7818,29.8691,29.7738,29.8532,140700.0
2013-05-23 14:45:00,37.61,37.68,37.58,37.67,64400.0,29.8612,29.9167,29.8373,29.9088,64400.0
2013-05-23 14:50:00,37.67,37.69,37.61,37.62,48000.0,29.9088,29.9247,29.8612,29.8691,48000.0
2013-05-23 14:55:00,37.61,37.66,37.59,37.62,63500.0,29.8612,29.9009,29.8453,29.8691,63500.0
2013-05-23 15:00:00,37.62,37.67,37.61,37.61,63100.0,29.8691,29.9088,29.8612,29.8612,63100.0
2013-05-23 15:05:00,37.61,37.65,37.6,37.61,47600.0,29.8612,29.8929,29.8532,29.8612,47600.0
2013-05-23 15:10:00,37.61,37.7,37.61,37.68,64500.0,29.8612,29.9326,29.8612,29.9167,64500.0
2013-05-23 15:15:00,37.68,37.68,37.56,37.57,87100.0,29.9167,29.9167,29.8215,29.8294,87100.0
2013-05-23 15:20:00,37.56,37.6,37.53,37.54,94500.0,29.8215,29.8532,29.7976,29.8056,94500.0
2013-05-23 15:25:00,37.53,37.59,37.51,37.59,100800.0,29.7976,29.8453,29.7818,29.8453,100800.0
2013-05-23 15:30:00,37.59,37.61,37.55,37.57,66500.0,29.8453,29.8612,29.8135,29.8294,66500.0
2013-05-23 15:35:00,37.57,37.6,37.48,37.49,161400.0,29.8294,29.8532,29.7579,29.7659,161400.0
2013-05-23 15:40:00,37.49,37.54,37.48,37.48,87800.0,29.7659,29.8056,29.7579,29.7579,87800.0
2013-05-23 15:45:00,37.48,37.52,37.43,37.44,136500.0,29.7579,29.7897,29.7182,29.7262,136500.0
2013-05-23 15:50:00,37.44,37.5,37.44,37.5,163700.0,29.7262,29.7738,29.7262,29.7738,163700.0
2013-05-23 15:55:00,37.49,37.52,37.45,37.49,380700.0,29.7659,29.7897,29.7341,29.7659,380700.0
2013-05-24 09:30:00,37.17,37.31,37.11,37.3,167700.0,29.5118,29.623,29.4642,29.615,167700.0
2013-05-24 09:35:00,37.31,37.36,37.26,37.33,80800.0,29.623,29.6627,29.5833,29.6389,80800.0
2013-05-24 09:40:00,37.33,37.4,37.24,37.33,72400.0,29.6389,29.6944,29.5674,29.6389,72400.0
2013-05-24 09:45:00,37.33,37.46,37.33,37.38,64800.0,29.6389,29.7421,29.6389,29.6786,64800.0
2013-05-24 09:50:00,37.39,37.39,37.29,37.32,81800.0,29.6865,29.6865,29.6071,29.6309,81800.0
2013-05-24 09:55:00,37.31,37.38,37.29,37.33,42100.0,29.623,29.6786,29.6071,29.6389,42100.0
2013-05-24 10:00:00,37.33,37.34,37.22,37.22,97100.0,29.6389,29.6468,29.5515,29.5515,97100.0
2013-05-24 10:05:00,37.23,37.3,37.19,37.27,60300.0,29.5595,29.615,29.5277,29.5912,60300.0
2013-05-24 10:10:00,37.27,37.33,37.23,37.25,74700.0,29.5912,29.6389,29.5595,29.5753,74700.0
2013-05-24 10:15:00,37.25,37.32,37.24,37.32,61600.0,29.5753,29.6309,29.5674,29.6309,61600.0
2013-05-24 10:20:00,37.32,37.33,37.22,37.24,101700.0,29.6309,29.6389,29.5515,29.5674,101700.0
2013-05-24 10:25:00,37.24,37.34,37.23,37.33,64700.0,29.5674,29.6468,29.5595,29.6389,64700.0
2013-05-24 10:30:00,37.34,37.43,37.33,37.43,142500.0,29.6468,29.7182,29.6389,29.7182,142500.0
2013-05-24 10:35:00,37.43,37.54,37.43,37.53,77800.0,29.7182,29.8056,29.7182,29.7976,77800.0
2013-05-24 10:40:00,37.53,37.55,37.48,37.5,41500.0,29.7976,29.8135,29.7579,29.7738,41500.0
2013-05-24 10:45:00,37.5,37.53,37.47,37.51,60400.0,29.7738,29.7976,29.75,29.7818,60400.0
2013-05-24 10:50:00,37.51,37.57,37.5,37.57,38700.0,29.7818,29.8294,29.7738,29.8294,38700.0
2013-05-24 10:55:00,37.57,37.58,37.5,37.58,39000.0,29.8294,29.8373,29.7738,29.8373,39000.0
2013-05-24 11:00:00,37.57,37.61,37.53,37.61,46100.0,29.8294,29.8612,29.7976,29.8612,46100.0
2013-05-24 11:05:00,37.61,37.66,37.57,37.64,44000.0,29.8612,29.9009,29.8294,29.885,44000.0
2013-05-24 11:10:00,37.65,37.66,37.59,37.6,47300.0,29.8929,29.9009,29.8453,29.8532,47300.0
2013-05-24 11:15:00,37.6,37.63,37.55,37.55,49700.0,29.8532,29.877,29.8135,29.8135,49700.0
2013-05-24 11:20:00,37.55,37.56,37.51,37.52,74000.0,29.8135,29.8215,29.7818,29.7897,74000.0
2013-05-24 11:25:00,37.52,37.56,37.52,37.53,33100.0,29.7897,29.8215,29.7897,29.7976,33100.0
2013-05-24 11:30:00,37.52,37.57,37.51,37.56,41100.0,29.7897,29.8294,29.7818,29.8215,41100.0
2013-05-24 11:35:00,37.57,37.63,37.56,37.63,37700.0,29.8294,29.877,29.8215,29.877,37700.0
2013-05-24 11:40:00,37.63,37.66,37.62,37.64,50600.0,29.877,29.9009,29.8691,29.885,50600.0
2013-05-24 11:45:00,37.64,37.72,37.64,37.68,72200.0,29.885,29.9485,29.885,29.9167,72200.0
2013-05-24 11:50:00,37.68,37.73,37.67,37.72,68200.0,29.9167,29.9564,29.9088,29.9485,68200.0
2013-05-24 11:55:00,37.73,37.74,37.7,37.72,65600.0,29.9564,29.9644,29.9326,29.9485,65600.0
2013-05-24 12:00:00,37.72,37.75,37.72,37.73,38900.0,29.9485,29.9723,29.9485,29.9564,38900.0
2013-05-24 12:05:00,37.73,37.77,37.72,37.75,44500.0,29.9564,29.9882,29.9485,29.9723,44500.0
2013-05-24 12:10:00,37.76,37.78,37.73,37.76,43800.0,29.9803,29.9961,29.9564,29.9803,43800.0
2013-05-24 12:15:00,37.76,37.76,37.74,37.75,32900.0,29.9803,29.9803,29.9644,29.9723,32900.0
2013-05-24 12:20:00,37.75,37.76,37.72,37.73,30700.0,29.9723,29.9803,29.9485,29.9564,30700.0
2013-05-24 12:25:00,37.73,37.75,37.71,37.73,36500.0,29.9564,29.9723,29.9406,29.9564,36500.0
2013-05-24 12:30:00,37.73,37.73,37.68,37.69,27100.0,29.9564,29.9564,29.9167,29.9247,27100.0
2013-05-24 12:35:00,37.68,37.68,37.61,37.63,24600.0,29.9167,29.9167,29.8612,29.877,24600.0
2013-05-24 12:40:00,37.63,37.69,37.63,37.66,30700.0,29.877,29.9247,29.877,29.9009,30700.0
2013-05-24 12:45:00,37.67,37.7,37.67,37.67,22000.0,29.9088,29.9326,29.9088,29.9088,22000.0
2013-05-24 12:50:00,37.67,37.72,37.67,37.69,29400.0,29.9088,29.9485,29.9088,29.9247,29400.0
2013-05-24 12:55:00,37.68,37.7,37.65,37.66,31900.0,29.9167,29.9326,29.8929,29.9009,31900.0
2013-05-24 13:00:00,37.66,37.69,37.65,37.67,37700.0,29.9009,29.9247,29.8929,29.9088,37700.0
2013-05-24 13:05:00,37.66,37.69,37.65,37.68,32500.0,29.9009,29.9247,29.8929,29.9167,32500.0
2013-05-24 13:10:00,37.68,37.69,37.64,37.66,32400.0,29.9167,29.9247,29.885,29.9009,32400.0
2013-05-24 13:15:00,37.67,37.75,37.66,37.74,53100.0,29.9088,29.9723,29.9009,29.9644,53100.0
2013-05-24 13:20:00,37.74,37.74,37.71,37.72,32000.0,29.9644,29.9644,29.9406,29.9485,32000.0
2013-05-24 13:25:00,37.71,37.71,37.69,37.7,19700.0,29.9406,29.9406,29.9247,29.9326,19700.0
2013-05-24 13:30:00,37.71,37.73,37.69,37.7,48000.0,29.9406,29.9564,29.9247,29.9326,48000.0
2013-05-24 13:35:00,37.7,37.71,37.66,37.66,38600.0,29.9326,29.9406,29.9009,29.9009,38600.0
2013-05-24 13:40:00,37.66,37.67,37.65,37.67,39200.0,29.9009,29.9088,29.8929,29.9088,39200.0
2013-05-24 13:45:00,37.66,37.75,37.66,37.72,41600.0,29.9009,29.9723,29.9009,29.9485,41600.0
2013-05-24 13:50:00,37.72,37.72,37.69,37.7,17200.0,29.9485,29.9485,29.9247,29.9326,17200.0
2013-05-24 13:55:00,37.7,37.76,37.69,37.73,35800.0,29.9326,29.9803,29.9247,29.9564,35800.0
2013-05-24 14:00:00,37.73,37.74,37.71,37.74,50400.0,29.9564,29.9644,29.9406,29.9644,50400.0
2013-05-24 14:05:00,37.74,37.75,37.7,37.72,28200.0,29.9644,29.9723,29.9326,29.9485,28200.0
2013-05-24 14:10:00,37.72,37.74,37.7,37.74,20700.0,29.9485,29.9644,29.9326,29.9644,20700.0
2013-05-24 14:15:00,37.75,37.78,37.75,37.77,41300.0,29.9723,29.9961,29.9723,29.9882,41300.0
2013-05-24 14:20:00,37.77,37.78,37.76,37.77,22000.0,29.9882,29.9961,29.9803,29.9882,22000.0
2013-05-24 14:25:00,37.77,37.82,37.77,37.8,20300.0,29.9882,30.0279,29.9882,30.012,20300.0
2013-05-24 14:30:00,37.81,37.82,37.77,37.77,34200.0,30.02,30.0279,29.9882,29.9882,34200.0
2013-05-24 14:35:00,37.77,37.77,37.75,37.76,35500.0,29.9882,29.9882,29.9723,29.9803,35500.0
2013-05-24 14:40:00,37.76,37.8,37.75,37.77,38200.0,29.9803,30.012,29.9723,29.9882,38200.0
2013-05-24 14:45:00,37.77,37.79,37.77,37.77,17300.0,29.9882,30.0041,29.9882,29.9882,17300.0
2013-05-24 14:50:00,37.78,37.81,37.77,37.8,66500.0,29.9961,30.02,29.9882,30.012,66500.0
2013-05-24 14:55:00,37.79,37.79,37.73,37.77,48400.0,30.0041,30.0041,29.9564,29.9882,48400.0
2013-05-24 15:00:00,37.77,37.77,37.73,37.76,43100.0,29.9882,29.9882,29.9564,29.9803,43100.0
2013-05-24 15:05:00,37.76,37.84,37.76,37.83,60800.0,29.9803,30.0438,29.9803,30.0358,60800.0
2013-05-24 15:10:00,37.83,37.84,37.8,37.81,55000.0,30.0358,30.0438,30.012,30.02,55000.0
2013-05-24 15:15:00,37.81,37.82,37.72,37.72,70000.0,30.02,30.0279,29.9485,29.9485,70000.0
2013-05-24 15:20:00,37.72,37.79,37.72,37.77,96600.0,29.9485,30.0041,29.9485,29.9882,96600.0
2013-05-24 15:25:00,37.78,37.79,37.73,37.74,92500.0,29.9961,30.0041,29.9564,29.9644,92500.0
2013-05-24 15:30:00,37.73,37.74,37.65,37.66,71400.0,29.9564,29.9644,29.8929,29.9009,71400.0
2013-05-24 15:35:00,37.66,37.67,37.61,37.62,114700.0,29.9009,29.9088,29.8612,29.8691,114700.0
2013-05-24 15:40:00,37.62,37.72,37.61,37.72,171000.0,29.8691,29.9485,29.8612,29.9485,171000.0
2013-05-24 15:45:00,37.73,37.76,37.7,37.74,166200.0,29.9564,29.9803,29.9326,29.9644,166200.0
2013-05-24 15:50:00,37.73,37.76,37.68,37.73,209300.0,29.9564,29.9803,29.9167,29.9564,209300.0
2013-05-24 15:55:00,37.73,37.75,37.7,37.75,328100.0,29.9564,29.9723,29.9326,29.9723,328100.0
2013-05-28 09:30:00,37.98,38.23,37.95,38.22,295100.0,30.1549,30.3534,30.1311,30.3455,295100.0
2013-05-28 09:35:00,38.22,38.3,38.2,38.24,153000.0,30.3455,30.409,30.3296,30.3614,153000.0
2013-05-28 09:40:00,38.25,38.3,38.2,38.23,170900.0,30.3693,30.409,30.3296,30.3534,170900.0
2013-05-28 09:45:00,38.24,38.25,38.16,38.2,148500.0,30.3614,30.3693,30.2978,30.3296,148500.0
2013-05-28 09:50:00,38.2,38.24,38.19,38.23,76100.0,30.3296,30.3614,30.3217,30.3534,76100.0
2013-05-28 09:55:00,38.23,38.25,38.17,38.21,59500.0,30.3534,30.3693,30.3058,30.3375,59500.0
2013-05-28 10:00:00,38.2,38.3,38.18,38.24,118600.0,30.3296,30.409,30.3137,30.3614,118600.0
2013-05-28 10:05:00,38.23,38.3,38.23,38.25,79900.0,30.3534,30.409,30.3534,30.3693,79900.0
2013-05-28 10:10:00,38.25,38.3,38.22,38.22,114800.0,30.3693,30.409,30.3455,30.3455,114800.0
2013-05-28 10:15:00,38.22,38.34,38.22,38.33,70000.0,30.3455,30.4408,30.3455,30.4328,70000.0
2013-05-28 10:20:00,38.33,38.39,38.33,38.37,114000.0,30.4328,30.4805,30.4328,30.4646,114000.0
2013-05-28 10:25:00,38.37,38.5,38.37,38.49,158600.0,30.4646,30.5678,30.4646,30.5599,158600.0
2013-05-28 10:30:00,38.5,38.53,38.49,38.49,150700.0,30.5678,30.5916,30.5599,30.5599,150700.0
2013-05-28 10:35:00,38.49,38.5,38.34,38.34,79300.0,30.5599,30.5678,30.4408,30.4408,79300.0
2013-05-28 10:40:00,38.35,38.42,38.34,38.41,133400.0,30.4487,30.5043,30.4408,30.4963,133400.0
2013-05-28 10:45:00,38.41,38.43,38.39,38.42,53900.0,30.4963,30.5122,30.4805,30.5043,53900.0
2013-05-28 10:50:00,38.41,38.49,38.38,38.49,54900.0,30.4963,30.5599,30.4725,30.5599,54900.0
2013-05-28 10:55:00,38.49,38.5,38.41,38.45,122300.0,30.5599,30.5678,30.4963,30.5281,122300.0
2013-05-28 11:00:00,38.44,38.46,38.33,38.34,92400.0,30.5202,30.536,30.4328,30.4408,92400.0
2013-05-28 11:05:00,38.33,38.39,38.32,38.34,70700.0,30.4328,30.4805,30.4249,30.4408,70700.0
2013-05-28 11:10:00,38.34,38.34,38.26,38.27,99600.0,30.4408,30.4408,30.3772,30.3852,99600.0
2013-05-28 11:15:00,38.26,38.31,38.26,38.3,130900.0,30.3772,30.4169,30.3772,30.409,130900.0
2013-05-28 11:20:00,38.3,38.31,38.28,38.3,85200.0,30.409,30.4169,30.3931,30.409,85200.0
2013-05-28 11:25:00,38.3,38.3,38.26,38.28,49700.0,30.409,30.409,30.3772,30.3931,49700.0
2013-05-28 11:30:00,38.28,38.3,38.25,38.25,127600.0,30.3931,30.409,30.3693,30.3693,127600.0
2013-05-28 11:35:00,38.25,38.29,38.22,38.27,79800.0,30.3693,30.4011,30.3455,30.3852,79800.0
2013-05-28 11:40:00,38.28,38.35,38.23,38.33,73600.0,30.3931,30.4487,30.3534,30.4328,73600.0
2013-05-28 11:45:00,38.32,38.35,38.27,38.35,61600.0,30.4249,30.4487,30.3852,30.4487,61600.0
2013-05-28 11:50:00,38.34,38.46,38.33,38.44,61000.0,30.4408,30.536,30.4328,30.5202,61000.0
2013-05-28 11:55:00,38.43,38.45,38.38,38.38,57200.0,30.5122,30.5281,30.4725,30.4725,57200.0
2013-05-28 12:00:00,38.39,38.42,38.36,38.41,76300.0,30.4805,30.5043,30.4566,30.4963,76300.0
2013-05-28 12:05:00,38.41,38.42,38.38,38.4,39600.0,30.4963,30.5043,30.4725,30.4884,39600.0
2013-05-28 12:10:00,38.41,38.43,38.38,38.39,86000.0,30.4963,30.5122,30.4725,30.4805,86000.0
2013-05-28 12:15:00,38.39,38.42,38.34,38.38,165800.0,30.4805,30.5043,30.4408,30.4725,165800.0
2013-05-28 12:20:00,38.39,38.49,38.39,38.48,105800.0,30.4805,30.5599,30.4805,30.5519,105800.0
2013-05-28 12:25:00,38.48,38.5,38.46,38.48,47900.0,30.5519,30.5678,30.536,30.5519,47900.0
2013-05-28 12:30:00,38.48,38.5,38.45,38.49,117500.0,30.5519,30.5678,30.5281,30.5599,117500.0
2013-05-28 12:35:00,38.49,38.52,38.46,38.5,81600.0,30.5599,30.5837,30.536,30.5678,81600.0
2013-05-28 12:40:00,38.49,38.52,38.46,38.48,42700.0,30.5599,30.5837,30.536,30.5519,42700.0
2013-05-28 12:45:00,38.47,38.48,38.42,38.42,24900.0,30.544,30.5519,30.5043,30.5043,24900.0
2013-05-28 12:50:00,38.42,38.43,38.36,38.36,27600.0,30.5043,30.5122,30.4566,30.4566,27600.0
2013-05-28 12:55:00,38.36,38.42,38.36,38.42,36900.0,30.4566,30.5043,30.4566,30.5043,36900.0
2013-05-28 13:00:00,38.41,38.52,38.41,38.5,58100.0,30.4963,30.5837,30.4963,30.5678,58100.0
2013-05-28 13:05:00,38.5,38.51,38.48,38.5,30800.0,30.5678,30.5757,30.5519,30.5678,30800.0
2013-05-28 13:10:00,38.5,38.54,38.49,38.52,49000.0,30.5678,30.5996,30.5599,30.5837,49000.0
2013-05-28 13:15:00,38.52,38.52,38.5,38.5,19800.0,30.5837,30.5837,30.5678,30.5678,19800.0
2013-05-28 13:20:00,38.5,38.51,38.45,38.47,70900.0,30.5678,30.5757,30.5281,30.544,70900.0
2013-05-28 13:25:00,38.47,38.48,38.41,38.42,61400.0,30.544,30.5519,30.4963,30.5043,61400.0
2013-05-28 13:30:00,38.42,38.43,38.37,38.38,103500.0,30.5043,30.5122,30.4646,30.4725,103500.0
2013-05-28 13:35:00,38.39,38.42,38.38,38.4,48000.0,30.4805,30.5043,30.4725,30.4884,48000.0
2013-05-28 13:40:00,38.39,38.41,38.34,38.36,67500.0,30.4805,30.4963,30.4408,30.4566,67500.0
2013-05-28 13:45:00,38.36,38.38,38.33,38.36,33900.0,30.4566,30.4725,30.4328,30.4566,33900.0
2013-05-28 13:50:00,38.35,38.35,38.29,38.29,35900.0,30.4487,30.4487,30.4011,30.4011,35900.0
2013-05-28 13:55:00,38.29,38.33,38.25,38.3,50200.0,30.4011,30.4328,30.3693,30.409,50200.0
2013-05-28 14:00:00,38.3,38.32,38.26,38.29,70300.0,30.409,30.4249,30.3772,30.4011,70300.0
2013-05-28 14:05:00,38.3,38.32,38.28,38.3,60200.0,30.409,30.4249,30.3931,30.409,60200.0
2013-05-28 14:10:00,38.31,38.31,38.22,38.22,80000.0,30.4169,30.4169,30.3455,30.3455,80000.0
2013-05-28 14:15:00,38.22,38.32,38.2,38.31,123700.0,30.3455,30.4249,30.3296,30.4169,123700.0
2013-05-28 14:20:00,38.32,38.32,38.24,38.26,79300.0,30.4249,30.4249,30.3614,30.3772,79300.0
2013-05-28 14:25:00,38.26,38.26,38.21,38.26,37500.0,30.3772,30.3772,30.3375,30.3772,37500.0
2013-05-28 14:30:00,38.25,38.27,38.2,38.22,58200.0,30.3693,30.3852,30.3296,30.3455,58200.0
2013-05-28 14:35:00,38.23,38.29,38.21,38.23,82100.0,30.3534,30.4011,30.3375,30.3534,82100.0
2013-05-28 14:40:00,38.23,38.3,38.23,38.29,76100.0,30.3534,30.409,30.3534,30.4011,76100.0
2013-05-28 14:45:00,38.3,38.37,38.3,38.37,70800.0,30.409,30.4646,30.409,30.4646,70800.0
2013-05-28 14:50:00,38.37,38.43,38.37,38.41,50400.0,30.4646,30.5122,30.4646,30.4963,50400.0
2013-05-28 14:55:00,38.41,38.44,38.39,38.43,83800.0,30.4963,30.5202,30.4805,30.5122,83800.0
2013-05-28 15:00:00,38.43,38.48,38.42,38.48,67500.0,30.5122,30.5519,30.5043,30.5519,67500.0
2013-05-28 15:05:00,38.47,38.48,38.44,38.44,64300.0,30.544,30.5519,30.5202,30.5202,64300.0
2013-05-28 15:10:00,38.44,38.5,38.42,38.47,177900.0,30.5202,30.5678,30.5043,30.544,177900.0
2013-05-28 15:15:00,38.47,38.53,38.47,38.53,122600.0,30.544,30.5916,30.544,30.5916,122600.0
2013-05-28 15:20:00,38.52,38.55,38.48,38.52,139000.0,30.5837,30.6075,30.5519,30.5837,139000.0
2013-05-28 15:25:00,38.52,38.57,38.5,38.57,167800.0,30.5837,30.6234,30.5678,30.6234,167800.0
2013-05-28 15:30:00,38.56,38.64,38.55,38.58,198500.0,30.6154,30.679,30.6075,30.6313,198500.0
2013-05-28 15:35:00,38.58,38.61,38.57,38.61,93800.0,30.6313,30.6551,30.6234,30.6551,93800.0
2013-05-28 15:40:00,38.61,38.63,38.6,38.63,115200.0,30.6551,30.671,30.6472,30.671,115200.0
2013-05-28 15:45:00,38.63,38.63,38.58,38.59,205200.0,30.671,30.671,30.6313,30.6393,205200.0
2013-05-28 15:50:00,38.6,38.63,38.58,38.6,258000.0,30.6472,30.671,30.6313,30.6472,258000.0
2013-05-28 15:55:00,38.59,38.61,38.55,38.57,378600.0,30.6393,30.6551,30.6075,30.6234,378600.0
2013-05-29 09:30:00,38.26,38.46,38.15,38.4,249400.0,30.3772,30.536,30.2899,30.4884,249400.0
2013-05-29 09:35:00,38.41,38.45,38.29,38.33,156200.0,30.4963,30.5281,30.4011,30.4328,156200.0
2013-05-29 09:40:00,38.33,38.34,38.03,38.03,212100.0,30.4328,30.4408,30.1946,30.1946,212100.0
2013-05-29 09:45:00,38.03,38.04,37.92,37.94,129500.0,30.1946,30.2026,30.1073,30.1232,129500.0
2013-05-29 09:50:00,37.94,37.96,37.91,37.93,75700.0,30.1232,30.1391,30.0994,30.1152,75700.0
2013-05-29 09:55:00,37.93,37.96,37.91,37.92,105100.0,30.1152,30.1391,30.0994,30.1073,105100.0
2013-05-29 10:00:00,37.91,37.96,37.87,37.95,139000.0,30.0994,30.1391,30.0676,30.1311,139000.0
2013-05-29 10:05:00,37.95,37.99,37.92,37.98,79500.0,30.1311,30.1629,30.1073,30.1549,79500.0
2013-05-29 10:10:00,37.99,38.0,37.95,37.98,60700.0,30.1629,30.1708,30.1311,30.1549,60700.0
2013-05-29 10:15:00,37.97,38.01,37.93,37.97,114000.0,30.147,30.1788,30.1152,30.147,114000.0
2013-05-29 10:20:00,37.97,37.97,37.88,37.89,139000.0,30.147,30.147,30.0755,30.0835,139000.0
2013-05-29 10:25:00,37.89,37.9,37.75,37.75,258000.0,30.0835,30.0914,29.9723,29.9723,258000.0
2013-05-29 10:30:00,37.74,37.81,37.66,37.77,147500.0,29.9644,30.02,29.9009,29.9882,147500.0
2013-05-29 10:35:00,37.77,37.85,37.77,37.79,80700.0,29.9882,30.0517,29.9882,30.0041,80700.0
2013-05-29 10:40:00,37.79,37.79,37.62,37.64,113900.0,30.0041,30.0041,29.8691,29.885,113900.0
2013-05-29 10:45:00,37.65,37.65,37.44,37.46,162000.0,29.8929,29.8929,29.7262,29.7421,162000.0
2013-05-29 10:50:00,37.46,37.63,37.45,37.61,145300.0,29.7421,29.877,29.7341,29.8612,145300.0
2013-05-29 10:55:00,37.61,37.67,37.57,37.63,145100.0,29.8612,29.9088,29.8294,29.877,145100.0
2013-05-29 11:00:00,37.62,37.66,37.61,37.63,90800.0,29.8691,29.9009,29.8612,29.877,90800.0
2013-05-29 11:05:00,37.62,37.66,37.59,37.66,95200.0,29.8691,29.9009,29.8453,29.9009,95200.0
2013-05-29 11:10:00,37.66,37.72,37.66,37.72,67700.0,29.9009,29.9485,29.9009,29.9485,67700.0
2013-05-29 11:15:00,37.71,37.73,37.68,37.7,100300.0,29.9406,29.9564,29.9167,29.9326,100300.0
2013-05-29 11:20:00,37.69,37.77,37.68,37.73,106300.0,29.9247,29.9882,29.9167,29.9564,106300.0
2013-05-29 11:25:00,37.73,37.74,37.66,37.66,80500.0,29.9564,29.9644,29.9009,29.9009,80500.0
2013-05-29 11:30:00,37.67,37.77,37.67,37.68,66600.0,29.9088,29.9882,29.9088,29.9167,66600.0
2013-05-29 11:35:00,37.68,37.77,37.68,37.75,51800.0,29.9167,29.9882,29.9167,29.9723,51800.0
2013-05-29 11:40:00,37.75,37.75,37.67,37.67,56700.0,29.9723,29.9723,29.9088,29.9088,56700.0
2013-05-29 11:45:00,37.67,37.74,37.67,37.73,70200.0,29.9088,29.9644,29.9088,29.9564,70200.0
2013-05-29 11:50:00,37.73,37.76,37.71,37.73,44100.0,29.9564,29.9803,29.9406,29.9564,44100.0
2013-05-29 11:55:00,37.73,37.78,37.72,37.77,40200.0,29.9564,29.9961,29.9485,29.9882,40200.0
2013-05-29 12:00:00,37.78,37.81,37.76,37.78,55600.0,29.9961,30.02,29.9803,29.9961,55600.0
2013-05-29 12:05:00,37.77,37.78,37.69,37.71,69500.0,29.9882,29.9961,29.9247,29.9406,69500.0
2013-05-29 12:10:00,37.71,37.74,37.69,37.71,34200.0,29.9406,29.9644,29.9247,29.9406,34200.0
2013-05-29 12:15:00,37.72,37.75,37.71,37.74,44400.0,29.9485,29.9723,29.9406,29.9644,44400.0
2013-05-29 12:20:00,37.74,37.75,37.7,37.7,64700.0,29.9644,29.9723,29.9326,29.9326,64700.0
2013-05-29 12:25:00,37.69,37.7,37.59,37.61,39100.0,29.9247,29.9326,29.8453,29.8612,39100.0
2013-05-29 12:30:00,37.6,37.61,37.55,37.56,62800.0,29.8532,29.8612,29.8135,29.8215,62800.0
2013-05-29 12:35:00,37.56,37.59,37.54,37.57,74200.0,29.8215,29.8453,29.8056,29.8294,74200.0
2013-05-29 12:40:00,37.57,37.6,37.56,37.58,161600.0,29.8294,29.8532,29.8215,29.8373,161600.0
2013-05-29 12:45:00,37.58,37.59,37.5,37.51,68800.0,29.8373,29.8453,29.7738,29.7818,68800.0
2013-05-29 12:50:00,37.51,37.51,37.39,37.4,143100.0,29.7818,29.7818,29.6865,29.6944,143100.0
2013-05-29 12:55:00,37.4,37.41,37.39,37.39,176200.0,29.6944,29.7024,29.6865,29.6865,176200.0
2013-05-29 13:00:00,37.39,37.4,37.36,37.4,129900.0,29.6865,29.6944,29.6627,29.6944,129900.0
2013-05-29 13:05:00,37.41,37.42,37.37,37.38,77200.0,29.7024,29.7103,29.6706,29.6786,77200.0
2013-05-29 13:10:00,37.38,37.38,37.33,37.36,76800.0,29.6786,29.6786,29.6389,29.6627,76800.0
2013-05-29 13:15:00,37.36,37.4,37.36,37.39,61800.0,29.6627,29.6944,29.6627,29.6865,61800.0
2013-05-29 13:20:00,37.39,37.4,37.35,37.37,68600.0,29.6865,29.6944,29.6547,29.6706,68600.0
2013-05-29 13:25:00,37.37,37.44,37.37,37.44,105500.0,29.6706,29.7262,29.6706,29.7262,105500.0
2013-05-29 13:30:00,37.44,37.44,37.4,37.42,52900.0,29.7262,29.7262,29.6944,29.7103,52900.0
2013-05-29 13:35:00,37.43,37.5,37.39,37.5,101000.0,29.7182,29.7738,29.6865,29.7738,101000.0
2013-05-29 13:40:00,37.5,37.54,37.49,37.52,72700.0,29.7738,29.8056,29.7659,29.7897,72700.0
2013-05-29 13:45:00,37.52,37.53,37.51,37.51,43900.0,29.7897,29.7976,29.7818,29.7818,43900.0
2013-05-29 13:50:00,37.51,37.52,37.48,37.5,87100.0,29.7818,29.7897,29.7579,29.7738,87100.0
2013-05-29 13:55:00,37.49,37.58,37.49,37.52,122900.0,29.7659,29.8373,29.7659,29.7897,122900.0
2013-05-29 14:00:00,37.53,37.57,37.52,37.56,46100.0,29.7976,29.8294,29.7897,29.8215,46100.0
2013-05-29 14:05:00,37.56,37.58,37.54,37.55,101100.0,29.8215,29.8373,29.8056,29.8135,101100.0
2013-05-29 14:10:00,37.54,37.6,37.54,37.57,47500.0,29.8056,29.8532,29.8056,29.8294,47500.0
2013-05-29 14:15:00,37.58,37.61,37.57,37.58,61000.0,29.8373,29.8612,29.8294,29.8373,61000.0
2013-05-29 14:20:00,37.58,37.6,37.58,37.58,53600.0,29.8373,29.8532,29.8373,29.8373,53600.0
2013-05-29 14:25:00,37.57,37.58,37.56,37.56,70500.0,29.8294,29.8373,29.8215,29.8215,70500.0
2013-05-29 14:30:00,37.56,37.57,37.55,37.57,186200.0,29.8215,29.8294,29.8135,29.8294,186200.0
2013-05-29 14:35:00,37.56,37.61,37.56,37.6,69100.0,29.8215,29.8612,29.8215,29.8532,69100.0
2013-05-29 14:40:00,37.61,37.61,37.57,37.6,55700.0,29.8612,29.8612,29.8294,29.8532,55700.0
2013-05-29 14:45:00,37.6,37.66,37.6,37.64,71000.0,29.8532,29.9009,29.8532,29.885,71000.0
2013-05-29 14:50:00,37.64,37.65,37.61,37.65,54800.0,29.885,29.8929,29.8612,29.8929,54800.0
2013-05-29 14:55:00,37.65,37.67,37.62,37.62,73200.0,29.8929,29.9088,29.8691,29.8691,73200.0
2013-05-29 15:00:00,37.62,37.64,37.59,37.62,61200.0,29.8691,29.885,29.8453,29.8691,61200.0
2013-05-29 15:05:00,37.62,37.67,37.61,37.65,80900.0,29.8691,29.9088,29.8612,29.8929,80900.0
2013-05-29 15:10:00,37.66,37.75,37.65,37.74,87000.0,29.9009,29.9723,29.8929,29.9644,87000.0
2013-05-29 15:15:00,37.73,37.73,37.67,37.7,51500.0,29.9564,29.9564,29.9088,29.9326,51500.0
2013-05-29 15:20:00,37.7,37.74,37.69,37.73,92100.0,29.9326,29.9644,29.9247,29.9564,92100.0
2013-05-29 15:25:00,37.73,37.73,37.68,37.7,68200.0,29.9564,29.9564,29.9167,29.9326,68200.0
2013-05-29 15:30:00,37.7,37.71,37.67,37.68,66300.0,29.9326,29.9406,29.9088,29.9167,66300.0
2013-05-29 15:35:00,37.67,37.74,37.67,37.73,185100.0,29.9088,29.9644,29.9088,29.9564,185100.0
2013-05-29 15:40:00,37.72,37.75,37.72,37.74,154100.0,29.9485,29.9723,29.9485,29.9644,154100.0
2013-05-29 15:45:00,37.73,37.76,37.71,37.75,223700.0,29.9564,29.9803,29.9406,29.9723,223700.0
2013-05-29 15:50:00,37.75,37.76,37.7,37.72,261500.0,29.9723,29.9803,29.9326,29.9485,261500.0
2013-05-29 15:55:00,37.72,37.76,37.72,37.73,323300.0,29.9485,29.9803,29.9485,29.9564,323300.0
2013-05-30 09:30:00,37.72,37.73,37.66,37.72,159800.0,29.9485,29.9564,29.9009,29.9485,159800.0
2013-05-30 09:35:00,37.72,37.72,37.68,37.7,111900.0,29.9485,29.9485,29.9167,29.9326,111900.0
2013-05-30 09:40:00,37.7,37.75,37.69,37.7,78500.0,29.9326,29.9723,29.9247,29.9326,78500.0
2013-05-30 09:45:00,37.71,37.8,37.69,37.77,211800.0,29.9406,30.012,29.9247,29.9882,211800.0
2013-05-30 09:50:00,37.77,37.77,37.7,37.75,141800.0,29.9882,29.9882,29.9326,29.9723,141800.0
2013-05-30 09:55:00,37.75,37.75,37.7,37.72,106300.0,29.9723,29.9723,29.9326,29.9485,106300.0
2013-05-30 10:00:00,37.71,37.76,37.63,37.63,148000.0,29.9406,29.9803,29.877,29.877,148000.0
2013-05-30 10:05:00,37.62,37.65,37.57,37.58,125000.0,29.8691,29.8929,29.8294,29.8373,125000.0
2013-05-30 10:10:00,37.58,37.67,37.57,37.64,109700.0,29.8373,29.9088,29.8294,29.885,109700.0
2013-05-30 10:15:00,37.64,37.66,37.52,37.54,125100.0,29.885,29.9009,29.7897,29.8056,125100.0
2013-05-30 10:20:00,37.53,37.56,37.47,37.5,255800.0,29.7976,29.8215,29.75,29.7738,255800.0
2013-05-30 10:25:00,37.5,37.56,37.49,37.54,97700.0,29.7738,29.8215,29.7659,29.8056,97700.0
2013-05-30 10:30:00,37.54,37.69,37.54,37.64,82200.0,29.8056,29.9247,29.8056,29.885,82200.0
2013-05-30 10:35:00,37.65,37.68,37.63,37.68,76200.0,29.8929,29.9167,29.877,29.9167,76200.0
2013-05-30 10:40:00,37.67,37.73,37.67,37.7,60900.0,29.9088,29.9564,29.9088,29.9326,60900.0
2013-05-30 10:45:00,37.7,37.72,37.63,37.64,60900.0,29.9326,29.9485,29.877,29.885,60900.0
2013-05-30 10:50:00,37.64,37.66,37.61,37.63,42200.0,29.885,29.9009,29.8612,29.877,42200.0
2013-05-30 10:55:00,37.62,37.67,37.61,37.67,71000.0,29.8691,29.9088,29.8612,29.9088,71000.0
2013-05-30 11:00:00,37.67,37.67,37.6,37.64,52700.0,29.9088,29.9088,29.8532,29.885,52700.0
2013-05-30 11:05:00,37.64,37.66,37.61,37.64,76800.0,29.885,29.9009,29.8612,29.885,76800.0
2013-05-30 11:10:00,37.63,37.69,37.63,37.66,48500.0,29.877,29.9247,29.877,29.9009,48500.0
2013-05-30 11:15:00,37.66,37.7,37.59,37.63,96100.0,29.9009,29.9326,29.8453,29.877,96100.0
2013-05-30 11:20:00,37.62,37.64,37.62,37.63,31900.0,29.8691,29.885,29.8691,29.877,31900.0
2013-05-30 11:25:00,37.63,37.64,37.62,37.64,43100.0,29.877,29.885,29.8691,29.885,43100.0
2013-05-30 11:30:00,37.64,37.7,37.63,37.64,187600.0,29.885,29.9326,29.877,29.885,187600.0
2013-05-30 11:35:00,37.64,37.66,37.6,37.61,101600.0,29.885,29.9009,29.8532,29.8612,101600.0
2013-05-30 11:40:00,37.6,37.7,37.6,37.7,64400.0,29.8532,29.9326,29.8532,29.9326,64400.0
2013-05-30 11:45:00,37.7,37.72,37.58,37.61,160800.0,29.9326,29.9485,29.8373,29.8612,160800.0
2013-05-30 11:50:00,37.61,37.64,37.6,37.64,122700.0,29.8612,29.885,29.8532,29.885,122700.0
2013-05-30 11:55:00,37.64,37.64,37.58,37.59,81700.0,29.885,29.885,29.8373,29.8453,81700.0
2013-05-30 12:00:00,37.6,37.66,37.59,37.61,77200.0,29.8532,29.9009,29.8453,29.8612,77200.0
2013-05-30 12:05:00,37.61,37.65,37.61,37.62,36400.0,29.8612,29.8929,29.8612,29.8691,36400.0
2013-05-30 12:10:00,37.61,37.67,37.61,37.66,28600.0,29.8612,29.9088,29.8612,29.9009,28600.0
2013-05-30 12:15:00,37.66,37.7,37.66,37.7,45800.0,29.9009,29.9326,29.9009,29.9326,45800.0
2013-05-30 12:20:00,37.69,37.7,37.67,37.69,32700.0,29.9247,29.9326,29.9088,29.9247,32700.0
2013-05-30 12:25:00,37.69,37.71,37.67,37.67,53200.0,29.9247,29.9406,29.9088,29.9088,53200.0
2013-05-30 12:30:00,37.68,37.68,37.66,37.67,23900.0,29.9167,29.9167,29.9009,29.9088,23900.0
2013-05-30 12:35:00,37.68,37.69,37.65,37.65,38800.0,29.9167,29.9247,29.8929,29.8929,38800.0
2013-05-30 12:40:00,37.65,37.67,37.62,37.66,31800.0,29.8929,29.9088,29.8691,29.9009,31800.0
2013-05-30 12:45:00,37.65,37.65,37.58,37.59,49500.0,29.8929,29.8929,29.8373,29.8453,49500.0
2013-05-30 12:50:00,37.58,37.61,37.56,37.61,32600.0,29.8373,29.8612,29.8215,29.8612,32600.0
2013-05-30 12:55:00,37.6,37.62,37.59,37.62,21400.0,29.8532,29.8691,29.8453,29.8691,21400.0
2013-05-30 13:00:00,37.63,37.66,37.63,37.66,57100.0,29.877,29.9009,29.877,29.9009,57100.0
2013-05-30 13:05:00,37.65,37.68,37.65,37.67,23900.0,29.8929,29.9167,29.8929,29.9088,23900.0
2013-05-30 13:10:00,37.67,37.7,37.65,37.7,41700.0,29.9088,29.9326,29.8929,29.9326,41700.0
2013-05-30 13:15:00,37.7,37.74,37.69,37.72,53900.0,29.9326,29.9644,29.9247,29.9485,53900.0
2013-05-30 13:20:00,37.71,37.75,37.7,37.75,15600.0,29.9406,29.9723,29.9326,29.9723,15600.0
2013-05-30 13:25:00,37.74,37.8,37.74,37.8,39900.0,29.9644,30.012,29.9644,30.012,39900.0
2013-05-30 13:30:00,37.8,37.8,37.77,37.77,59600.0,30.012,30.012,29.9882,29.9882,59600.0
2013-05-30 13:35:00,37.78,37.78,37.69,37.71,71100.0,29.9961,29.9961,29.9247,29.9406,71100.0
2013-05-30 13:40:00,37.71,37.72,37.69,37.69,49600.0,29.9406,29.9485,29.9247,29.9247,49600.0
2013-05-30 13:45:00,37.69,37.72,37.65,37.65,116700.0,29.9247,29.9485,29.8929,29.8929,116700.0
2013-05-30 13:50:00,37.65,37.75,37.65,37.73,111700.0,29.8929,29.9723,29.8929,29.9564,111700.0
2013-05-30 13:55:00,37.74,37.76,37.72,37.72,49800.0,29.9644,29.9803,29.9485,29.9485,49800.0
2013-05-30 14:00:00,37.73,37.75,37.71,37.71,52600.0,29.9564,29.9723,29.9406,29.9406,52600.0
2013-05-30 14:05:00,37.71,37.73,37.69,37.69,31100.0,29.9406,29.9564,29.9247,29.9247,31100.0
2013-05-30 14:10:00,37.69,37.71,37.68,37.69,51100.0,29.9247,29.9406,29.9167,29.9247,51100.0
2013-05-30 14:15:00,37.69,37.71,37.68,37.7,50900.0,29.9247,29.9406,29.9167,29.9326,50900.0
2013-05-30 14:20:00,37.71,37.8,37.71,37.79,34700.0,29.9406,30.012,29.9406,30.0041,34700.0
2013-05-30 14:25:00,37.79,37.84,37.79,37.84,51800.0,30.0041,30.0438,30.0041,30.0438,51800.0
2013-05-30 14:30:00,37.84,37.85,37.8,37.8,57200.0,30.0438,30.0517,30.012,30.012,57200.0
2013-05-30 14:35:00,37.8,37.82,37.75,37.75,78000.0,30.012,30.0279,29.9723,29.9723,78000.0
2013-05-30 14:40:00,37.76,37.8,37.75,37.76,60100.0,29.9803,30.012,29.9723,29.9803,60100.0
2013-05-30 14:45:00,37.76,37.77,37.74,37.74,90900.0,29.9803,29.9882,29.9644,29.9644,90900.0
2013-05-30 14:50:00,37.75,37.79,37.74,37.77,55100.0,29.9723,30.0041,29.9644,29.9882,55100.0
2013-05-30 14:55:00,37.78,37.85,37.78,37.81,123000.0,29.9961,30.0517,29.9961,30.02,123000.0
2013-05-30 15:00:00,37.8,37.81,37.79,37.8,56300.0,30.012,30.02,30.0041,30.012,56300.0
2013-05-30 15:05:00,37.79,37.8,37.76,37.79,54600.0,30.0041,30.012,29.9803,30.0041,54600.0
2013-05-30 15:10:00,37.8,37.8,37.77,37.77,63700.0,30.012,30.012,29.9882,29.9882,63700.0
2013-05-30 15:15:00,37.77,37.8,37.77,37.8,42000.0,29.9882,30.012,29.9882,30.012,42000.0
2013-05-30 15:20:00,37.8,37.8,37.76,37.76,81900.0,30.012,30.012,29.9803,29.9803,81900.0
2013-05-30 15:25:00,37.77,37.79,37.74,37.74,110800.0,29.9882,30.0041,29.9644,29.9644,110800.0
2013-05-30 15:30:00,37.74,37.74,37.7,37.73,77400.0,29.9644,29.9644,29.9326,29.9564,77400.0
2013-05-30 15:35:00,37.73,37.79,37.73,37.78,103300.0,29.9564,30.0041,29.9564,29.9961,103300.0
2013-05-30 15:40:00,37.77,37.8,37.73,37.76,83000.0,29.9882,30.012,29.9564,29.9803,83000.0
2013-05-30 15:45:00,37.76,37.78,37.66,37.67,125800.0,29.9803,29.9961,29.9009,29.9088,125800.0
2013-05-30 15:50:00,37.68,37.68,37.62,37.62,191200.0,29.9167,29.9167,29.8691,29.8691,191200.0
2013-05-30 15:55:00,37.63,37.68,37.6,37.67,529000.0,29.877,29.9167,29.8532,29.9088,529000.0
2013-05-31 09:30:00,37.49,37.65,37.48,37.6,102500.0,29.7659,29.8929,29.7579,29.8532,102500.0
2013-05-31 09:35:00,37.6,37.61,37.49,37.58,64800.0,29.8532,29.8612,29.7659,29.8373,64800.0
2013-05-31 09:40:00,37.58,37.58,37.49,37.52,157200.0,29.8373,29.8373,29.7659,29.7897,157200.0
2013-05-31 09:45:00,37.52,37.56,37.48,37.5,154200.0,29.7897,29.8215,29.7579,29.7738,154200.0
2013-05-31 09:50:00,37.51,37.54,37.47,37.48,111500.0,29.7818,29.8056,29.75,29.7579,111500.0
2013-05-31 09:55:00,37.48,37.52,37.38,37.38,76200.0,29.7579,29.7897,29.6786,29.6786,76200.0
2013-05-31 10:00:00,37.38,37.39,37.27,37.27,240900.0,29.6786,29.6865,29.5912,29.5912,240900.0
2013-05-31 10:05:00,37.28,37.3,37.19,37.2,200100.0,29.5992,29.615,29.5277,29.5356,200100.0
2013-05-31 10:10:00,37.2,37.26,37.2,37.24,95500.0,29.5356,29.5833,29.5356,29.5674,95500.0
2013-05-31 10:15:00,37.24,37.25,37.16,37.2,112300.0,29.5674,29.5753,29.5039,29.5356,112300.0
2013-05-31 10:20:00,37.2,37.3,37.2,37.26,131000.0,29.5356,29.615,29.5356,29.5833,131000.0
2013-05-31 10:25:00,37.26,37.26,37.16,37.19,103200.0,29.5833,29.5833,29.5039,29.5277,103200.0
2013-05-31 10:30:00,37.19,37.22,37.18,37.19,128500.0,29.5277,29.5515,29.5198,29.5277,128500.0
2013-05-31 10:35:00,37.2,37.25,37.18,37.22,144700.0,29.5356,29.5753,29.5198,29.5515,144700.0
2013-05-31 10:40:00,37.22,37.28,37.18,37.26,66500.0,29.5515,29.5992,29.5198,29.5833,66500.0
2013-05-31 10:45:00,37.27,37.32,37.27,37.3,77600.0,29.5912,29.6309,29.5912,29.615,77600.0
2013-05-31 10:50:00,37.3,37.32,37.26,37.26,59400.0,29.615,29.6309,29.5833,29.5833,59400.0
2013-05-31 10:55:00,37.26,37.31,37.26,37.27,55900.0,29.5833,29.623,29.5833,29.5912,55900.0
2013-05-31 11:00:00,37.27,37.28,37.21,37.21,110200.0,29.5912,29.5992,29.5436,29.5436,110200.0
2013-05-31 11:05:00,37.22,37.24,37.2,37.21,266200.0,29.5515,29.5674,29.5356,29.5436,266200.0
2013-05-31 11:10:00,37.22,37.24,37.19,37.2,248300.0,29.5515,29.5674,29.5277,29.5356,248300.0
2013-05-31 11:15:00,37.21,37.26,37.19,37.23,144600.0,29.5436,29.5833,29.5277,29.5595,144600.0
2013-05-31 11:20:00,37.24,37.37,37.23,37.37,56400.0,29.5674,29.6706,29.5595,29.6706,56400.0
2013-05-31 11:25:00,37.38,37.42,37.36,37.36,71400.0,29.6786,29.7103,29.6627,29.6627,71400.0
2013-05-31 11:30:00,37.35,37.35,37.3,37.3,72700.0,29.6547,29.6547,29.615,29.615,72700.0
2013-05-31 11:35:00,37.3,37.3,37.22,37.23,61100.0,29.615,29.615,29.5515,29.5595,61100.0
2013-05-31 11:40:00,37.22,37.24,37.2,37.22,106300.0,29.5515,29.5674,29.5356,29.5515,106300.0
2013-05-31 11:45:00,37.23,37.26,37.22,37.22,62500.0,29.5595,29.5833,29.5515,29.5515,62500.0
2013-05-31 11:50:00,37.23,37.29,37.21,37.26,85100.0,29.5595,29.6071,29.5436,29.5833,85100.0
2013-05-31 11:55:00,37.26,37.27,37.23,37.24,58500.0,29.5833,29.5912,29.5595,29.5674,58500.0
2013-05-31 12:00:00,37.24,37.24,37.2,37.2,72900.0,29.5674,29.5674,29.5356,29.5356,72900.0
2013-05-31 12:05:00,37.2,37.23,37.19,37.22,48800.0,29.5356,29.5595,29.5277,29.5515,48800.0
2013-05-31 12:10:00,37.23,37.25,37.22,37.23,50600.0,29.5595,29.5753,29.5515,29.5595,50600.0
2013-05-31 12:15:00,37.24,37.24,37.15,37.16,61700.0,29.5674,29.5674,29.4959,29.5039,61700.0
2013-05-31 12:20:00,37.17,37.18,37.14,37.18,65300.0,29.5118,29.5198,29.488,29.5198,65300.0
2013-05-31 12:25:00,37.18,37.18,37.15,37.17,54600.0,29.5198,29.5198,29.4959,29.5118,54600.0
2013-05-31 12:30:00,37.18,37.18,37.13,37.15,75500.0,29.5198,29.5198,29.4801,29.4959,75500.0
2013-05-31 12:35:00,37.15,37.19,37.14,37.15,74000.0,29.4959,29.5277,29.488,29.4959,74000.0
2013-05-31 12:40:00,37.16,37.19,37.13,37.17,48100.0,29.5039,29.5277,29.4801,29.5118,48100.0
2013-05-31 12:45:00,37.17,37.2,37.17,37.2,20900.0,29.5118,29.5356,29.5118,29.5356,20900.0
2013-05-31 12:50:00,37.2,37.2,37.13,37.14,43700.0,29.5356,29.5356,29.4801,29.488,43700.0
2013-05-31 12:55:00,37.14,37.14,37.12,37.12,76600.0,29.488,29.488,29.4721,29.4721,76600.0
2013-05-31 13:00:00,37.13,37.15,37.11,37.12,53700.0,29.4801,29.4959,29.4642,29.4721,53700.0
2013-05-31 13:05:00,37.12,37.18,37.1,37.15,75100.0,29.4721,29.5198,29.4562,29.4959,75100.0
2013-05-31 13:10:00,37.16,37.17,37.11,37.11,50500.0,29.5039,29.5118,29.4642,29.4642,50500.0
2013-05-31 13:15:00,37.12,37.13,37.1,37.12,60200.0,29.4721,29.4801,29.4562,29.4721,60200.0
2013-05-31 13:20:00,37.12,37.13,37.07,37.08,150500.0,29.4721,29.4801,29.4324,29.4404,150500.0
2013-05-31 13:25:00,37.08,37.09,37.05,37.06,68200.0,29.4404,29.4483,29.4165,29.4245,68200.0
2013-05-31 13:30:00,37.07,37.07,37.02,37.06,77700.0,29.4324,29.4324,29.3927,29.4245,77700.0
2013-05-31 13:35:00,37.06,37.07,37.02,37.06,64700.0,29.4245,29.4324,29.3927,29.4245,64700.0
2013-05-31 13:40:00,37.07,37.1,37.05,37.1,53400.0,29.4324,29.4562,29.4165,29.4562,53400.0
2013-05-31 13:45:00,37.1,37.14,37.08,37.11,56700.0,29.4562,29.488,29.4404,29.4642,56700.0
2013-05-31 13:50:00,37.12,37.15,37.11,37.12,62900.0,29.4721,29.4959,29.4642,29.4721,62900.0
2013-05-31 13:55:00,37.12,37.14,37.08,37.12,82800.0,29.4721,29.488,29.4404,29.4721,82800.0
2013-05-31 14:00:00,37.12,37.12,37.06,37.06,65800.0,29.4721,29.4721,29.4245,29.4245,65800.0
2013-05-31 14:05:00,37.06,37.09,37.05,37.07,88800.0,29.4245,29.4483,29.4165,29.4324,88800.0
2013-05-31 14:10:00,37.08,37.08,36.98,36.98,101000.0,29.4404,29.4404,29.361,29.361,101000.0
2013-05-31 14:15:00,36.98,36.99,36.96,36.97,93400.0,29.361,29.3689,29.3451,29.353,93400.0
2013-05-31 14:20:00,36.97,37.0,36.95,36.98,63200.0,29.353,29.3768,29.3371,29.361,63200.0
2013-05-31 14:25:00,36.99,37.0,36.96,36.98,55500.0,29.3689,29.3768,29.3451,29.361,55500.0
2013-05-31 14:30:00,36.99,37.0,36.93,37.0,115600.0,29.3689,29.3768,29.3213,29.3768,115600.0
2013-05-31 14:35:00,37.0,37.0,36.95,36.98,71400.0,29.3768,29.3768,29.3371,29.361,71400.0
2013-05-31 14:40:00,36.98,37.02,36.94,37.01,97800.0,29.361,29.3927,29.3292,29.3848,97800.0
2013-05-31 14:45:00,37.01,37.01,36.96,36.98,58000.0,29.3848,29.3848,29.3451,29.361,58000.0
2013-05-31 14:50:00,36.98,37.0,36.91,36.93,92300.0,29.361,29.3768,29.3054,29.3213,92300.0
2013-05-31 14:55:00,36.93,36.96,36.87,36.87,99700.0,29.3213,29.3451,29.2736,29.2736,99700.0
2013-05-31 15:00:00,36.87,36.89,36.84,36.87,191000.0,29.2736,29.2895,29.2498,29.2736,191000.0
2013-05-31 15:05:00,36.87,36.88,36.85,36.86,78400.0,29.2736,29.2816,29.2577,29.2657,78400.0
2013-05-31 15:10:00,36.85,36.94,36.84,36.94,87900.0,29.2577,29.3292,29.2498,29.3292,87900.0
2013-05-31 15:15:00,36.95,36.99,36.94,36.96,68400.0,29.3371,29.3689,29.3292,29.3451,68400.0
2013-05-31 15:20:00,36.95,37.0,36.95,37.0,78000.0,29.3371,29.3768,29.3371,29.3768,78000.0
2013-05-31 15:25:00,37.0,37.0,36.9,36.9,99000.0,29.3768,29.3768,29.2974,29.2974,99000.0
2013-05-31 15:30:00,36.9,36.93,36.85,36.89,177400.0,29.2974,29.3213,29.2577,29.2895,177400.0
2013-05-31 15:35:00,36.89,36.93,36.87,36.92,144800.0,29.2895,29.3213,29.2736,29.3133,144800.0
2013-05-31 15:40:00,36.93,36.96,36.88,36.92,173000.0,29.3213,29.3451,29.2816,29.3133,173000.0
2013-05-31 15:45:00,36.92,36.92,36.85,36.85,338300.0,29.3133,29.3133,29.2577,29.2577,338300.0
2013-05-31 15:50:00,36.85,36.85,36.8,36.82,203400.0,29.2577,29.2577,29.218,29.2339,203400.0
2013-05-31 15:55:00,36.82,36.82,36.62,36.65,1210000.0,29.2339,29.2339,29.0751,29.099,1210000.0
2013-06-03 09:30:00,36.63,36.7,36.5,36.52,237100.0,29.0831,29.1387,28.9799,28.9957,237100.0
2013-06-03 09:35:00,36.51,36.52,36.13,36.33,278300.0,28.9878,28.9957,28.6861,28.8449,278300.0
2013-06-03 09:40:00,36.33,36.44,36.25,36.44,155900.0,28.8449,28.9322,28.7814,28.9322,155900.0
2013-06-03 09:45:00,36.44,36.46,36.34,36.35,104300.0,28.9322,28.9481,28.8528,28.8608,104300.0
2013-06-03 09:50:00,36.33,36.47,36.32,36.47,160200.0,28.8449,28.956,28.8369,28.956,160200.0
2013-06-03 09:55:00,36.48,36.5,36.34,36.34,134700.0,28.964,28.9799,28.8528,28.8528,134700.0
2013-06-03 10:00:00,36.34,36.38,36.27,36.37,182200.0,28.8528,28.8846,28.7972,28.8766,182200.0
2013-06-03 10:05:00,36.37,36.45,36.35,36.45,168300.0,28.8766,28.9402,28.8608,28.9402,168300.0
2013-06-03 10:10:00,36.45,36.54,36.43,36.49,142800.0,28.9402,29.0116,28.9243,28.9719,142800.0
2013-06-03 10:15:00,36.49,36.54,36.43,36.54,173600.0,28.9719,29.0116,28.9243,29.0116,173600.0
2013-06-03 10:20:00,36.54,36.63,36.54,36.56,149200.0,29.0116,29.0831,29.0116,29.0275,149200.0
2013-06-03 10:25:00,36.56,36.61,36.49,36.61,112400.0,29.0275,29.0672,28.9719,29.0672,112400.0
2013-06-03 10:30:00,36.6,36.66,36.59,36.63,149300.0,29.0593,29.1069,29.0513,29.0831,149300.0
2013-06-03 10:35:00,36.64,36.65,36.57,36.64,69500.0,29.091,29.099,29.0354,29.091,69500.0
2013-06-03 10:40:00,36.64,36.66,36.54,36.65,124800.0,29.091,29.1069,29.0116,29.099,124800.0
2013-06-03 10:45:00,36.65,36.7,36.63,36.68,96400.0,29.099,29.1387,29.0831,29.1228,96400.0
2013-06-03 10:50:00,36.69,36.9,36.69,36.89,154000.0,29.1307,29.2974,29.1307,29.2895,154000.0
2013-06-03 10:55:00,36.89,36.99,36.88,36.98,161400.0,29.2895,29.3689,29.2816,29.361,161400.0
2013-06-03 11:00:00,36.97,37.07,36.91,36.93,224000.0,29.353,29.4324,29.3054,29.3213,224000.0
2013-06-03 11:05:00,36.92,37.02,36.92,37.0,137000.0,29.3133,29.3927,29.3133,29.3768,137000.0
2013-06-03 11:10:00,37.0,37.01,36.94,36.99,96700.0,29.3768,29.3848,29.3292,29.3689,96700.0
2013-06-03 11:15:00,36.99,37.04,36.96,36.99,164200.0,29.3689,29.4086,29.3451,29.3689,164200.0
2013-06-03 11:20:00,36.99,37.0,36.9,36.9,140100.0,29.3689,29.3768,29.2974,29.2974,140100.0
2013-06-03 11:25:00,36.9,36.95,36.85,36.91,96200.0,29.2974,29.3371,29.2577,29.3054,96200.0
2013-06-03 11:30:00,36.91,36.92,36.84,36.86,97800.0,29.3054,29.3133,29.2498,29.2657,97800.0
2013-06-03 11:35:00,36.86,36.98,36.85,36.94,114400.0,29.2657,29.361,29.2577,29.3292,114400.0
2013-06-03 11:40:00,36.94,37.03,36.91,37.03,137500.0,29.3292,29.4007,29.3054,29.4007,137500.0
2013-06-03 11:45:00,37.02,37.04,36.97,36.98,117000.0,29.3927,29.4086,29.353,29.361,117000.0
2013-06-03 11:50:00,36.98,37.0,36.89,36.94,94400.0,29.361,29.3768,29.2895,29.3292,94400.0
2013-06-03 11:55:00,36.94,37.0,36.92,36.99,48000.0,29.3292,29.3768,29.3133,29.3689,48000.0
2013-06-03 12:00:00,36.99,37.05,36.96,36.96,78200.0,29.3689,29.4165,29.3451,29.3451,78200.0
2013-06-03 12:05:00,36.97,37.0,36.94,37.0,49100.0,29.353,29.3768,29.3292,29.3768,49100.0
2013-06-03 12:10:00,36.99,37.05,36.98,37.0,89600.0,29.3689,29.4165,29.361,29.3768,89600.0
2013-06-03 12:15:00,37.01,37.01,36.96,37.0,54900.0,29.3848,29.3848,29.3451,29.3768,54900.0
2013-06-03 12:20:00,37.0,37.03,36.98,37.02,84100.0,29.3768,29.4007,29.361,29.3927,84100.0
2013-06-03 12:25:00,37.02,37.02,36.95,36.99,69600.0,29.3927,29.3927,29.3371,29.3689,69600.0
2013-06-03 12:30:00,36.99,37.02,36.95,36.98,86400.0,29.3689,29.3927,29.3371,29.361,86400.0
2013-06-03 12:35:00,36.98,37.0,36.95,36.97,62800.0,29.361,29.3768,29.3371,29.353,62800.0
2013-06-03 12:40:00,36.97,37.03,36.95,36.99,64800.0,29.353,29.4007,29.3371,29.3689,64800.0
2013-06-03 12:45:00,36.99,37.07,36.98,37.04,81500.0,29.3689,29.4324,29.361,29.4086,81500.0
2013-06-03 12:50:00,37.04,37.05,37.01,37.02,34200.0,29.4086,29.4165,29.3848,29.3927,34200.0
2013-06-03 12:55:00,37.02,37.04,36.97,36.99,59900.0,29.3927,29.4086,29.353,29.3689,59900.0
2013-06-03 13:00:00,37.0,37.03,36.96,37.0,102500.0,29.3768,29.4007,29.3451,29.3768,102500.0
2013-06-03 13:05:00,36.99,37.01,36.96,37.01,66400.0,29.3689,29.3848,29.3451,29.3848,66400.0
2013-06-03 13:10:00,37.0,37.0,36.97,36.97,126600.0,29.3768,29.3768,29.353,29.353,126600.0
2013-06-03 13:15:00,36.97,37.0,36.94,37.0,74200.0,29.353,29.3768,29.3292,29.3768,74200.0
2013-06-03 13:20:00,37.01,37.01,36.95,36.97,103600.0,29.3848,29.3848,29.3371,29.353,103600.0
2013-06-03 13:25:00,36.98,36.99,36.94,36.96,58100.0,29.361,29.3689,29.3292,29.3451,58100.0
2013-06-03 13:30:00,36.96,36.97,36.92,36.96,46600.0,29.3451,29.353,29.3133,29.3451,46600.0
2013-06-03 13:35:00,36.95,36.96,36.92,36.95,44800.0,29.3371,29.3451,29.3133,29.3371,44800.0
2013-06-03 13:40:00,36.94,36.97,36.91,36.93,61300.0,29.3292,29.353,29.3054,29.3213,61300.0
2013-06-03 13:45:00,36.93,36.95,36.9,36.95,60100.0,29.3213,29.3371,29.2974,29.3371,60100.0
2013-06-03 13:50:00,36.95,37.02,36.95,36.99,75300.0,29.3371,29.3927,29.3371,29.3689,75300.0
2013-06-03 13:55:00,37.0,37.03,36.97,36.99,65300.0,29.3768,29.4007,29.353,29.3689,65300.0
2013-06-03 14:00:00,37.0,37.03,36.97,37.0,93600.0,29.3768,29.4007,29.353,29.3768,93600.0
2013-06-03 14:05:00,37.0,37.02,36.98,36.99,79100.0,29.3768,29.3927,29.361,29.3689,79100.0
2013-06-03 14:10:00,37.0,37.02,36.99,37.0,61900.0,29.3768,29.3927,29.3689,29.3768,61900.0
2013-06-03 14:15:00,37.0,37.0,36.98,36.98,56100.0,29.3768,29.3768,29.361,29.361,56100.0
2013-06-03 14:20:00,36.98,37.01,36.98,36.98,62900.0,29.361,29.3848,29.361,29.361,62900.0
2013-06-03 14:25:00,36.98,36.98,36.93,36.93,57300.0,29.361,29.361,29.3213,29.3213,57300.0
2013-06-03 14:30:00,36.93,36.96,36.92,36.96,52200.0,29.3213,29.3451,29.3133,29.3451,52200.0
2013-06-03 14:35:00,36.96,36.99,36.93,36.98,74300.0,29.3451,29.3689,29.3213,29.361,74300.0
2013-06-03 14:40:00,36.97,37.04,36.97,37.02,87000.0,29.353,29.4086,29.353,29.3927,87000.0
2013-06-03 14:45:00,37.03,37.03,36.99,36.99,74100.0,29.4007,29.4007,29.3689,29.3689,74100.0
2013-06-03 14:50:00,36.99,37.04,36.99,37.01,93600.0,29.3689,29.4086,29.3689,29.3848,93600.0
2013-06-03 14:55:00,37.01,37.03,36.96,36.98,71000.0,29.3848,29.4007,29.3451,29.361,71000.0
2013-06-03 15:00:00,36.99,37.01,36.96,36.96,78100.0,29.3689,29.3848,29.3451,29.3451,78100.0
2013-06-03 15:05:00,36.97,36.98,36.91,36.92,94000.0,29.353,29.361,29.3054,29.3133,94000.0
2013-06-03 15:10:00,36.93,36.95,36.91,36.91,69900.0,29.3213,29.3371,29.3054,29.3054,69900.0
2013-06-03 15:15:00,36.92,36.94,36.89,36.91,89000.0,29.3133,29.3292,29.2895,29.3054,89000.0
2013-06-03 15:20:00,36.92,37.01,36.92,36.98,100900.0,29.3133,29.3848,29.3133,29.361,100900.0
2013-06-03 15:25:00,36.99,37.01,36.96,36.98,62300.0,29.3689,29.3848,29.3451,29.361,62300.0
2013-06-03 15:30:00,36.98,37.01,36.96,37.01,129600.0,29.361,29.3848,29.3451,29.3848,129600.0
2013-06-03 15:35:00,37.0,37.03,36.98,37.01,167200.0,29.3768,29.4007,29.361,29.3848,167200.0
2013-06-03 15:40:00,37.02,37.05,37.01,37.04,191100.0,29.3927,29.4165,29.3848,29.4086,191100.0
2013-06-03 15:45:00,37.05,37.13,37.05,37.12,277800.0,29.4165,29.4801,29.4165,29.4721,277800.0
2013-06-03 15:50:00,37.12,37.12,37.09,37.12,143100.0,29.4721,29.4721,29.4483,29.4721,143100.0
2013-06-03 15:55:00,37.11,37.18,37.1,37.15,501700.0,29.4642,29.5198,29.4562,29.4959,501700.0
2013-06-04 09:30:00,37.06,37.21,37.04,37.13,191700.0,29.4245,29.5436,29.4086,29.4801,191700.0
2013-06-04 09:35:00,37.14,37.18,37.01,37.12,85500.0,29.488,29.5198,29.3848,29.4721,85500.0
2013-06-04 09:40:00,37.13,37.21,37.11,37.16,81800.0,29.4801,29.5436,29.4642,29.5039,81800.0
2013-06-04 09:45:00,37.17,37.2,37.1,37.14,59000.0,29.5118,29.5356,29.4562,29.488,59000.0
2013-06-04 09:50:00,37.15,37.2,37.15,37.18,49700.0,29.4959,29.5356,29.4959,29.5198,49700.0
2013-06-04 09:55:00,37.18,37.18,37.09,37.1,76200.0,29.5198,29.5198,29.4483,29.4562,76200.0
2013-06-04 10:00:00,37.1,37.1,37.02,37.03,65300.0,29.4562,29.4562,29.3927,29.4007,65300.0
2013-06-04 10:05:00,37.02,37.05,36.98,37.0,92400.0,29.3927,29.4165,29.361,29.3768,92400.0
2013-06-04 10:10:00,37.01,37.01,36.95,36.99,61000.0,29.3848,29.3848,29.3371,29.3689,61000.0
2013-06-04 10:15:00,36.99,37.0,36.92,36.96,111900.0,29.3689,29.3768,29.3133,29.3451,111900.0
2013-06-04 10:20:00,36.97,37.0,36.95,37.0,86300.0,29.353,29.3768,29.3371,29.3768,86300.0
2013-06-04 10:25:00,36.99,37.05,36.99,37.05,48600.0,29.3689,29.4165,29.3689,29.4165,48600.0
2013-06-04 10:30:00,37.06,37.11,37.03,37.08,111600.0,29.4245,29.4642,29.4007,29.4404,111600.0
2013-06-04 10:35:00,37.09,37.09,37.07,37.09,57600.0,29.4483,29.4483,29.4324,29.4483,57600.0
2013-06-04 10:40:00,37.09,37.11,37.07,37.11,71500.0,29.4483,29.4642,29.4324,29.4642,71500.0
2013-06-04 10:45:00,37.11,37.19,37.1,37.15,105000.0,29.4642,29.5277,29.4562,29.4959,105000.0
2013-06-04 10:50:00,37.15,37.16,37.08,37.12,102000.0,29.4959,29.5039,29.4404,29.4721,102000.0
2013-06-04 10:55:00,37.11,37.13,37.06,37.08,77000.0,29.4642,29.4801,29.4245,29.4404,77000.0
2013-06-04 11:00:00,37.08,37.08,37.01,37.04,119600.0,29.4404,29.4404,29.3848,29.4086,119600.0
2013-06-04 11:05:00,37.03,37.07,37.02,37.05,94100.0,29.4007,29.4324,29.3927,29.4165,94100.0
2013-06-04 11:10:00,37.06,37.07,37.02,37.07,41700.0,29.4245,29.4324,29.3927,29.4324,41700.0
2013-06-04 11:15:00,37.07,37.08,36.98,37.0,42200.0,29.4324,29.4404,29.361,29.3768,42200.0
2013-06-04 11:20:00,37.0,37.05,36.98,37.03,47100.0,29.3768,29.4165,29.361,29.4007,47100.0
2013-06-04 11:25:00,37.03,37.04,36.97,36.98,29800.0,29.4007,29.4086,29.353,29.361,29800.0
2013-06-04 11:30:00,36.98,37.07,36.98,37.07,38700.0,29.361,29.4324,29.361,29.4324,38700.0
2013-06-04 11:35:00,37.07,37.07,37.01,37.04,62000.0,29.4324,29.4324,29.3848,29.4086,62000.0
2013-06-04 11:40:00,37.05,37.11,37.03,37.08,40200.0,29.4165,29.4642,29.4007,29.4404,40200.0
2013-06-04 11:45:00,37.09,37.16,37.07,37.15,74900.0,29.4483,29.5039,29.4324,29.4959,74900.0
2013-06-04 11:50:00,37.16,37.16,37.09,37.09,42000.0,29.5039,29.5039,29.4483,29.4483,42000.0
2013-06-04 11:55:00,37.09,37.11,37.05,37.11,36300.0,29.4483,29.4642,29.4165,29.4642,36300.0
2013-06-04 12:00:00,37.11,37.13,37.08,37.08,72300.0,29.4642,29.4801,29.4404,29.4404,72300.0
2013-06-04 12:05:00,37.08,37.09,37.03,37.05,57100.0,29.4404,29.4483,29.4007,29.4165,57100.0
2013-06-04 12:10:00,37.04,37.08,37.04,37.07,48300.0,29.4086,29.4404,29.4086,29.4324,48300.0
2013-06-04 12:15:00,37.06,37.07,36.97,36.99,67900.0,29.4245,29.4324,29.353,29.3689,67900.0
2013-06-04 12:20:00,37.0,37.0,36.95,36.95,34800.0,29.3768,29.3768,29.3371,29.3371,34800.0
2013-06-04 12:25:00,36.94,36.97,36.92,36.93,71800.0,29.3292,29.353,29.3133,29.3213,71800.0
2013-06-04 12:30:00,36.93,36.93,36.88,36.89,92600.0,29.3213,29.3213,29.2816,29.2895,92600.0
2013-06-04 12:35:00,36.89,36.91,36.85,36.87,58100.0,29.2895,29.3054,29.2577,29.2736,58100.0
2013-06-04 12:40:00,36.88,36.9,36.84,36.88,48200.0,29.2816,29.2974,29.2498,29.2816,48200.0
2013-06-04 12:45:00,36.88,36.88,36.83,36.85,44800.0,29.2816,29.2816,29.2419,29.2577,44800.0
2013-06-04 12:50:00,36.84,36.87,36.82,36.84,55300.0,29.2498,29.2736,29.2339,29.2498,55300.0
2013-06-04 12:55:00,36.85,36.89,36.84,36.89,57300.0,29.2577,29.2895,29.2498,29.2895,57300.0
2013-06-04 13:00:00,36.89,36.9,36.87,36.87,38800.0,29.2895,29.2974,29.2736,29.2736,38800.0
2013-06-04 13:05:00,36.86,36.9,36.83,36.88,55200.0,29.2657,29.2974,29.2419,29.2816,55200.0
2013-06-04 13:10:00,36.89,36.9,36.86,36.9,53700.0,29.2895,29.2974,29.2657,29.2974,53700.0
2013-06-04 13:15:00,36.91,36.91,36.87,36.9,25900.0,29.3054,29.3054,29.2736,29.2974,25900.0
2013-06-04 13:20:00,36.89,36.89,36.8,36.81,45000.0,29.2895,29.2895,29.218,29.226,45000.0
2013-06-04 13:25:00,36.81,36.81,36.65,36.7,86200.0,29.226,29.226,29.099,29.1387,86200.0
2013-06-04 13:30:00,36.69,36.69,36.64,36.66,57800.0,29.1307,29.1307,29.091,29.1069,57800.0
2013-06-04 13:35:00,36.67,36.67,36.62,36.66,85000.0,29.1148,29.1148,29.0751,29.1069,85000.0
2013-06-04 13:40:00,36.66,36.67,36.64,36.66,37100.0,29.1069,29.1148,29.091,29.1069,37100.0
2013-06-04 13:45:00,36.66,36.66,36.58,36.59,76100.0,29.1069,29.1069,29.0434,29.0513,76100.0
2013-06-04 13:50:00,36.59,36.62,36.56,36.57,73800.0,29.0513,29.0751,29.0275,29.0354,73800.0
2013-06-04 13:55:00,36.57,36.63,36.53,36.62,70400.0,29.0354,29.0831,29.0037,29.0751,70400.0
2013-06-04 14:00:00,36.61,36.66,36.57,36.6,103100.0,29.0672,29.1069,29.0354,29.0593,103100.0
2013-06-04 14:05:00,36.6,36.6,36.54,36.55,67100.0,29.0593,29.0593,29.0116,29.0196,67100.0
2013-06-04 14:10:00,36.55,36.6,36.52,36.59,35200.0,29.0196,29.0593,28.9957,29.0513,35200.0
2013-06-04 14:15:00,36.59,36.64,36.59,36.63,33900.0,29.0513,29.091,29.0513,29.0831,33900.0
2013-06-04 14:20:00,36.63,36.69,36.61,36.63,63900.0,29.0831,29.1307,29.0672,29.0831,63900.0
2013-06-04 14:25:00,36.63,36.67,36.61,36.66,35700.0,29.0831,29.1148,29.0672,29.1069,35700.0
2013-06-04 14:30:00,36.67,36.71,36.66,36.68,56700.0,29.1148,29.1466,29.1069,29.1228,56700.0
2013-06-04 14:35:00,36.68,36.69,36.63,36.66,56900.0,29.1228,29.1307,29.0831,29.1069,56900.0
2013-06-04 14:40:00,36.65,36.68,36.63,36.66,77100.0,29.099,29.1228,29.0831,29.1069,77100.0
2013-06-04 14:45:00,36.66,36.69,36.64,36.66,38600.0,29.1069,29.1307,29.091,29.1069,38600.0
2013-06-04 14:50:00,36.65,36.72,36.65,36.7,48800.0,29.099,29.1545,29.099,29.1387,48800.0
2013-06-04 14:55:00,36.71,36.71,36.63,36.64,64000.0,29.1466,29.1466,29.0831,29.091,64000.0
2013-06-04 15:00:00,36.64,36.71,36.63,36.7,35200.0,29.091,29.1466,29.0831,29.1387,35200.0
2013-06-04 15:05:00,36.7,36.74,36.68,36.71,64600.0,29.1387,29.1704,29.1228,29.1466,64600.0
2013-06-04 15:10:00,36.71,36.73,36.67,36.69,61300.0,29.1466,29.1625,29.1148,29.1307,61300.0
2013-06-04 15:15:00,36.69,36.71,36.66,36.69,45500.0,29.1307,29.1466,29.1069,29.1307,45500.0
2013-06-04 15:20:00,36.7,36.73,36.67,36.67,59800.0,29.1387,29.1625,29.1148,29.1148,59800.0
2013-06-04 15:25:00,36.67,36.71,36.66,36.67,69300.0,29.1148,29.1466,29.1069,29.1148,69300.0
2013-06-04 15:30:00,36.68,36.83,36.68,36.83,128500.0,29.1228,29.2419,29.1228,29.2419,128500.0
2013-06-04 15:35:00,36.83,36.83,36.79,36.83,65000.0,29.2419,29.2419,29.2101,29.2419,65000.0
2013-06-04 15:40:00,36.82,36.89,36.81,36.89,117100.0,29.2339,29.2895,29.226,29.2895,117100.0
2013-06-04 15:45:00,36.9,36.9,36.82,36.82,133600.0,29.2974,29.2974,29.2339,29.2339,133600.0
2013-06-04 15:50:00,36.83,36.85,36.77,36.82,124500.0,29.2419,29.2577,29.1942,29.2339,124500.0
2013-06-04 15:55:00,36.83,36.86,36.77,36.79,365200.0,29.2419,29.2657,29.1942,29.2101,365200.0
2013-06-05 09:30:00,36.72,36.79,36.61,36.79,132200.0,29.1545,29.2101,29.0672,29.2101,132200.0
2013-06-05 09:35:00,36.79,36.82,36.63,36.78,94600.0,29.2101,29.2339,29.0831,29.2022,94600.0
2013-06-05 09:40:00,36.78,37.02,36.77,37.02,177900.0,29.2022,29.3927,29.1942,29.3927,177900.0
2013-06-05 09:45:00,37.03,37.05,37.0,37.01,132000.0,29.4007,29.4165,29.3768,29.3848,132000.0
2013-06-05 09:50:00,37.01,37.1,36.98,37.08,139800.0,29.3848,29.4562,29.361,29.4404,139800.0
2013-06-05 09:55:00,37.08,37.16,37.03,37.06,104200.0,29.4404,29.5039,29.4007,29.4245,104200.0
2013-06-05 10:00:00,37.06,37.15,37.05,37.08,70400.0,29.4245,29.4959,29.4165,29.4404,70400.0
2013-06-05 10:05:00,37.09,37.13,37.05,37.06,68000.0,29.4483,29.4801,29.4165,29.4245,68000.0
2013-06-05 10:10:00,37.06,37.07,36.99,37.0,61200.0,29.4245,29.4324,29.3689,29.3768,61200.0
2013-06-05 10:15:00,36.99,37.0,36.87,36.9,61400.0,29.3689,29.3768,29.2736,29.2974,61400.0
2013-06-05 10:20:00,36.9,36.96,36.84,36.96,152800.0,29.2974,29.3451,29.2498,29.3451,152800.0
2013-06-05 10:25:00,36.95,36.97,36.84,36.88,84200.0,29.3371,29.353,29.2498,29.2816,84200.0
2013-06-05 10:30:00,36.89,36.96,36.89,36.94,52600.0,29.2895,29.3451,29.2895,29.3292,52600.0
2013-06-05 10:35:00,36.95,36.99,36.86,36.88,54400.0,29.3371,29.3689,29.2657,29.2816,54400.0
2013-06-05 10:40:00,36.88,36.92,36.86,36.9,37300.0,29.2816,29.3133,29.2657,29.2974,37300.0
2013-06-05 10:45:00,36.9,36.91,36.84,36.87,67200.0,29.2974,29.3054,29.2498,29.2736,67200.0
2013-06-05 10:50:00,36.87,36.92,36.85,36.92,87900.0,29.2736,29.3133,29.2577,29.3133,87900.0
2013-06-05 10:55:00,36.91,37.01,36.91,36.99,73800.0,29.3054,29.3848,29.3054,29.3689,73800.0
2013-06-05 11:00:00,36.98,36.98,36.84,36.86,55500.0,29.361,29.361,29.2498,29.2657,55500.0
2013-06-05 11:05:00,36.86,36.91,36.84,36.89,101500.0,29.2657,29.3054,29.2498,29.2895,101500.0
2013-06-05 11:10:00,36.89,36.92,36.85,36.85,90600.0,29.2895,29.3133,29.2577,29.2577,90600.0
2013-06-05 11:15:00,36.86,36.89,36.84,36.88,64300.0,29.2657,29.2895,29.2498,29.2816,64300.0
2013-06-05 11:20:00,36.88,36.9,36.84,36.88,81500.0,29.2816,29.2974,29.2498,29.2816,81500.0
2013-06-05 11:25:00,36.87,36.95,36.87,36.92,71900.0,29.2736,29.3371,29.2736,29.3133,71900.0
2013-06-05 11:30:00,36.91,36.91,36.84,36.87,63000.0,29.3054,29.3054,29.2498,29.2736,63000.0
2013-06-05 11:35:00,36.86,36.93,36.86,36.93,67200.0,29.2657,29.3213,29.2657,29.3213,67200.0
2013-06-05 11:40:00,36.93,36.94,36.89,36.9,46900.0,29.3213,29.3292,29.2895,29.2974,46900.0
2013-06-05 11:45:00,36.91,36.91,36.85,36.86,26800.0,29.3054,29.3054,29.2577,29.2657,26800.0
2013-06-05 11:50:00,36.86,36.88,36.85,36.87,60800.0,29.2657,29.2816,29.2577,29.2736,60800.0
2013-06-05 11:55:00,36.87,36.87,36.73,36.76,70400.0,29.2736,29.2736,29.1625,29.1863,70400.0
2013-06-05 12:00:00,36.76,36.79,36.66,36.69,50100.0,29.1863,29.2101,29.1069,29.1307,50100.0
2013-06-05 12:05:00,36.68,36.7,36.66,36.69,22300.0,29.1228,29.1387,29.1069,29.1307,22300.0
2013-06-05 12:10:00,36.7,36.76,36.7,36.75,44100.0,29.1387,29.1863,29.1387,29.1784,44100.0
2013-06-05 12:15:00,36.75,36.75,36.6,36.62,98800.0,29.1784,29.1784,29.0593,29.0751,98800.0
2013-06-05 12:20:00,36.61,36.62,36.54,36.54,82600.0,29.0672,29.0751,29.0116,29.0116,82600.0
2013-06-05 12:25:00,36.54,36.56,36.49,36.5,141100.0,29.0116,29.0275,28.9719,28.9799,141100.0
2013-06-05 12:30:00,36.5,36.52,36.45,36.45,86400.0,28.9799,28.9957,28.9402,28.9402,86400.0
2013-06-05 12:35:00,36.45,36.45,36.33,36.34,139300.0,28.9402,28.9402,28.8449,28.8528,139300.0
2013-06-05 12:40:00,36.35,36.44,36.34,36.44,50300.0,28.8608,28.9322,28.8528,28.9322,50300.0
2013-06-05 12:45:00,36.45,36.49,36.4,36.4,70400.0,28.9402,28.9719,28.9005,28.9005,70400.0
2013-06-05 12:50:00,36.4,36.41,36.35,36.37,57800.0,28.9005,28.9084,28.8608,28.8766,57800.0
2013-06-05 12:55:00,36.36,36.39,36.31,36.34,80800.0,28.8687,28.8925,28.829,28.8528,80800.0
2013-06-05 13:00:00,36.35,36.43,36.29,36.41,85400.0,28.8608,28.9243,28.8131,28.9084,85400.0
2013-06-05 13:05:00,36.41,36.42,36.39,36.4,30800.0,28.9084,28.9163,28.8925,28.9005,30800.0
2013-06-05 13:10:00,36.41,36.45,36.39,36.45,61900.0,28.9084,28.9402,28.8925,28.9402,61900.0
2013-06-05 13:15:00,36.45,36.51,36.43,36.47,77000.0,28.9402,28.9878,28.9243,28.956,77000.0
2013-06-05 13:20:00,36.47,36.49,36.45,36.49,22400.0,28.956,28.9719,28.9402,28.9719,22400.0
2013-06-05 13:25:00,36.48,36.52,36.45,36.48,78100.0,28.964,28.9957,28.9402,28.964,78100.0
2013-06-05 13:30:00,36.47,36.5,36.44,36.46,64000.0,28.956,28.9799,28.9322,28.9481,64000.0
2013-06-05 13:35:00,36.47,36.48,36.42,36.48,64600.0,28.956,28.964,28.9163,28.964,64600.0
2013-06-05 13:40:00,36.48,36.48,36.44,36.45,99100.0,28.964,28.964,28.9322,28.9402,99100.0
2013-06-05 13:45:00,36.45,36.47,36.41,36.41,63300.0,28.9402,28.956,28.9084,28.9084,63300.0
2013-06-05 13:50:00,36.42,36.42,36.35,36.36,57800.0,28.9163,28.9163,28.8608,28.8687,57800.0
2013-06-05 13:55:00,36.36,36.36,36.32,36.34,61800.0,28.8687,28.8687,28.8369,28.8528,61800.0
2013-06-05 14:00:00,36.35,36.39,36.32,36.37,76900.0,28.8608,28.8925,28.8369,28.8766,76900.0
2013-06-05 14:05:00,36.38,36.44,36.36,36.37,131000.0,28.8846,28.9322,28.8687,28.8766,131000.0
2013-06-05 14:10:00,36.36,36.43,36.35,36.4,69300.0,28.8687,28.9243,28.8608,28.9005,69300.0
2013-06-05 14:15:00,36.4,36.47,36.4,36.47,72200.0,28.9005,28.956,28.9005,28.956,72200.0
2013-06-05 14:20:00,36.47,36.48,36.35,36.36,65900.0,28.956,28.964,28.8608,28.8687,65900.0
2013-06-05 14:25:00,36.36,36.4,36.28,36.3,93800.0,28.8687,28.9005,28.8052,28.8211,93800.0
2013-06-05 14:30:00,36.3,36.34,36.26,36.33,65800.0,28.8211,28.8528,28.7893,28.8449,65800.0
2013-06-05 14:35:00,36.31,36.39,36.3,36.34,42600.0,28.829,28.8925,28.8211,28.8528,42600.0
2013-06-05 14:40:00,36.35,36.37,36.33,36.36,72400.0,28.8608,28.8766,28.8449,28.8687,72400.0
2013-06-05 14:45:00,36.36,36.43,36.35,36.42,36800.0,28.8687,28.9243,28.8608,28.9163,36800.0
2013-06-05 14:50:00,36.43,36.48,36.43,36.43,54000.0,28.9243,28.964,28.9243,28.9243,54000.0
2013-06-05 14:55:00,36.43,36.47,36.41,36.45,54100.0,28.9243,28.956,28.9084,28.9402,54100.0
2013-06-05 15:00:00,36.45,36.48,36.39,36.39,63300.0,28.9402,28.964,28.8925,28.8925,63300.0
2013-06-05 15:05:00,36.4,36.41,36.34,36.34,79700.0,28.9005,28.9084,28.8528,28.8528,79700.0
2013-06-05 15:10:00,36.35,36.4,36.32,36.38,71300.0,28.8608,28.9005,28.8369,28.8846,71300.0
2013-06-05 15:15:00,36.39,36.44,36.36,36.4,87900.0,28.8925,28.9322,28.8687,28.9005,87900.0
2013-06-05 15:20:00,36.4,36.41,36.34,36.4,173500.0,28.9005,28.9084,28.8528,28.9005,173500.0
2013-06-05 15:25:00,36.4,36.44,36.39,36.43,94300.0,28.9005,28.9322,28.8925,28.9243,94300.0
2013-06-05 15:30:00,36.44,36.45,36.4,36.43,93800.0,28.9322,28.9402,28.9005,28.9243,93800.0
2013-06-05 15:35:00,36.43,36.52,36.42,36.44,91500.0,28.9243,28.9957,28.9163,28.9322,91500.0
2013-06-05 15:40:00,36.44,36.47,36.41,36.43,86400.0,28.9322,28.956,28.9084,28.9243,86400.0
2013-06-05 15:45:00,36.42,36.49,36.38,36.41,182300.0,28.9163,28.9719,28.8846,28.9084,182300.0
2013-06-05 15:50:00,36.41,36.44,36.36,36.36,175400.0,28.9084,28.9322,28.8687,28.8687,175400.0
2013-06-05 15:55:00,36.37,36.43,36.3,36.31,346500.0,28.8766,28.9243,28.8211,28.829,346500.0
2013-06-06 09:30:00,36.24,36.3,36.03,36.13,235800.0,28.7734,28.8211,28.6067,28.6861,235800.0
2013-06-06 09:35:00,36.12,36.21,36.11,36.16,66900.0,28.6782,28.7496,28.6702,28.7099,66900.0
2013-06-06 09:40:00,36.16,36.24,36.15,36.23,65900.0,28.7099,28.7734,28.702,28.7655,65900.0
2013-06-06 09:45:00,36.22,36.26,36.2,36.22,71300.0,28.7575,28.7893,28.7417,28.7575,71300.0
2013-06-06 09:50:00,36.23,36.29,36.18,36.25,82500.0,28.7655,28.8131,28.7258,28.7814,82500.0
2013-06-06 09:55:00,36.25,36.29,36.23,36.25,112200.0,28.7814,28.8131,28.7655,28.7814,112200.0
2013-06-06 10:00:00,36.26,36.45,36.26,36.43,82300.0,28.7893,28.9402,28.7893,28.9243,82300.0
2013-06-06 10:05:00,36.43,36.45,36.35,36.44,78800.0,28.9243,28.9402,28.8608,28.9322,78800.0
2013-06-06 10:10:00,36.44,36.44,36.34,36.35,127700.0,28.9322,28.9322,28.8528,28.8608,127700.0
2013-06-06 10:15:00,36.34,36.43,36.27,36.31,209600.0,28.8528,28.9243,28.7972,28.829,209600.0
2013-06-06 10:20:00,36.32,36.34,36.24,36.25,76200.0,28.8369,28.8528,28.7734,28.7814,76200.0
2013-06-06 10:25:00,36.26,36.31,36.24,36.3,77200.0,28.7893,28.829,28.7734,28.8211,77200.0
2013-06-06 10:30:00,36.3,36.34,36.25,36.28,85100.0,28.8211,28.8528,28.7814,28.8052,85100.0
2013-06-06 10:35:00,36.29,36.31,36.25,36.27,160700.0,28.8131,28.829,28.7814,28.7972,160700.0
2013-06-06 10:40:00,36.27,36.38,36.25,36.36,87700.0,28.7972,28.8846,28.7814,28.8687,87700.0
2013-06-06 10:45:00,36.36,36.36,36.31,36.34,30400.0,28.8687,28.8687,28.829,28.8528,30400.0
2013-06-06 10:50:00,36.34,36.35,36.27,36.27,38000.0,28.8528,28.8608,28.7972,28.7972,38000.0
2013-06-06 10:55:00,36.27,36.37,36.23,36.36,64900.0,28.7972,28.8766,28.7655,28.8687,64900.0
2013-06-06 11:00:00,36.36,36.4,36.33,36.37,49400.0,28.8687,28.9005,28.8449,28.8766,49400.0
2013-06-06 11:05:00,36.38,36.43,36.35,36.43,41100.0,28.8846,28.9243,28.8608,28.9243,41100.0
2013-06-06 11:10:00,36.43,36.52,36.41,36.52,51200.0,28.9243,28.9957,28.9084,28.9957,51200.0
2013-06-06 11:15:00,36.51,36.54,36.5,36.52,38100.0,28.9878,29.0116,28.9799,28.9957,38100.0
2013-06-06 11:20:00,36.51,36.53,36.4,36.42,54900.0,28.9878,29.0037,28.9005,28.9163,54900.0
2013-06-06 11:25:00,36.43,36.45,36.38,36.43,53500.0,28.9243,28.9402,28.8846,28.9243,53500.0
2013-06-06 11:30:00,36.43,36.47,36.42,36.46,100700.0,28.9243,28.956,28.9163,28.9481,100700.0
2013-06-06 11:35:00,36.45,36.51,36.45,36.51,77800.0,28.9402,28.9878,28.9402,28.9878,77800.0
2013-06-06 11:40:00,36.51,36.53,36.48,36.5,67100.0,28.9878,29.0037,28.964,28.9799,67100.0
2013-06-06 11:45:00,36.51,36.52,36.48,36.5,47700.0,28.9878,28.9957,28.964,28.9799,47700.0
2013-06-06 11:50:00,36.49,36.52,36.44,36.46,65200.0,28.9719,28.9957,28.9322,28.9481,65200.0
2013-06-06 11:55:00,36.45,36.47,36.34,36.39,85000.0,28.9402,28.956,28.8528,28.8925,85000.0
2013-06-06 12:00:00,36.39,36.4,36.34,36.36,51800.0,28.8925,28.9005,28.8528,28.8687,51800.0
2013-06-06 12:05:00,36.35,36.39,36.33,36.38,58600.0,28.8608,28.8925,28.8449,28.8846,58600.0
2013-06-06 12:10:00,36.38,36.41,36.34,36.37,67900.0,28.8846,28.9084,28.8528,28.8766,67900.0
2013-06-06 12:15:00,36.38,36.4,36.35,36.35,41200.0,28.8846,28.9005,28.8608,28.8608,41200.0
2013-06-06 12:20:00,36.36,36.4,36.34,36.35,64900.0,28.8687,28.9005,28.8528,28.8608,64900.0
2013-06-06 12:25:00,36.35,36.37,36.25,36.36,148300.0,28.8608,28.8766,28.7814,28.8687,148300.0
2013-06-06 12:30:00,36.37,36.38,36.28,36.34,59200.0,28.8766,28.8846,28.8052,28.8528,59200.0
2013-06-06 12:35:00,36.34,36.4,36.34,36.38,58600.0,28.8528,28.9005,28.8528,28.8846,58600.0
2013-06-06 12:40:00,36.37,36.41,36.35,36.39,48100.0,28.8766,28.9084,28.8608,28.8925,48100.0
2013-06-06 12:45:00,36.39,36.39,36.31,36.35,60600.0,28.8925,28.8925,28.829,28.8608,60600.0
2013-06-06 12:50:00,36.35,36.36,36.26,36.32,73700.0,28.8608,28.8687,28.7893,28.8369,73700.0
2013-06-06 12:55:00,36.32,36.37,36.3,36.35,73900.0,28.8369,28.8766,28.8211,28.8608,73900.0
2013-06-06 13:00:00,36.35,36.4,36.34,36.4,48800.0,28.8608,28.9005,28.8528,28.9005,48800.0
2013-06-06 13:05:00,36.39,36.5,36.39,36.48,50600.0,28.8925,28.9799,28.8925,28.964,50600.0
2013-06-06 13:10:00,36.48,36.55,36.47,36.51,69800.0,28.964,29.0196,28.956,28.9878,69800.0
2013-06-06 13:15:00,36.52,36.55,36.49,36.5,72100.0,28.9957,29.0196,28.9719,28.9799,72100.0
2013-06-06 13:20:00,36.5,36.51,36.43,36.45,65000.0,28.9799,28.9878,28.9243,28.9402,65000.0
2013-06-06 13:25:00,36.45,36.47,36.41,36.45,50400.0,28.9402,28.956,28.9084,28.9402,50400.0
2013-06-06 13:30:00,36.45,36.5,36.44,36.48,38100.0,28.9402,28.9799,28.9322,28.964,38100.0
2013-06-06 13:35:00,36.48,36.57,36.47,36.53,48900.0,28.964,29.0354,28.956,29.0037,48900.0
2013-06-06 13:40:00,36.53,36.54,36.49,36.53,41800.0,29.0037,29.0116,28.9719,29.0037,41800.0
2013-06-06 13:45:00,36.54,36.61,36.52,36.61,50300.0,29.0116,29.0672,28.9957,29.0672,50300.0
2013-06-06 13:50:00,36.61,36.64,36.57,36.57,61400.0,29.0672,29.091,29.0354,29.0354,61400.0
2013-06-06 13:55:00,36.57,36.62,36.55,36.59,65100.0,29.0354,29.0751,29.0196,29.0513,65100.0
2013-06-06 14:00:00,36.59,36.59,36.47,36.49,67000.0,29.0513,29.0513,28.956,28.9719,67000.0
2013-06-06 14:05:00,36.48,36.52,36.46,36.5,80700.0,28.964,28.9957,28.9481,28.9799,80700.0
2013-06-06 14:10:00,36.49,36.55,36.46,36.47,112500.0,28.9719,29.0196,28.9481,28.956,112500.0
2013-06-06 14:15:00,36.47,36.48,36.43,36.43,38900.0,28.956,28.964,28.9243,28.9243,38900.0
2013-06-06 14:20:00,36.44,36.5,36.43,36.5,58600.0,28.9322,28.9799,28.9243,28.9799,58600.0
2013-06-06 14:25:00,36.5,36.55,36.46,36.55,96000.0,28.9799,29.0196,28.9481,29.0196,96000.0
2013-06-06 14:30:00,36.55,36.55,36.44,36.44,94400.0,29.0196,29.0196,28.9322,28.9322,94400.0
2013-06-06 14:35:00,36.43,36.45,36.4,36.4,76500.0,28.9243,28.9402,28.9005,28.9005,76500.0
2013-06-06 14:40:00,36.4,36.45,36.4,36.42,82400.0,28.9005,28.9402,28.9005,28.9163,82400.0
2013-06-06 14:45:00,36.43,36.46,36.41,36.46,124500.0,28.9243,28.9481,28.9084,28.9481,124500.0
2013-06-06 14:50:00,36.46,36.52,36.42,36.43,164700.0,28.9481,28.9957,28.9163,28.9243,164700.0
2013-06-06 14:55:00,36.42,36.47,36.42,36.42,82200.0,28.9163,28.956,28.9163,28.9163,82200.0
2013-06-06 15:00:00,36.43,36.47,36.42,36.47,99000.0,28.9243,28.956,28.9163,28.956,99000.0
2013-06-06 15:05:00,36.47,36.47,36.38,36.39,49200.0,28.956,28.956,28.8846,28.8925,49200.0
2013-06-06 15:10:00,36.39,36.4,36.33,36.35,83600.0,28.8925,28.9005,28.8449,28.8608,83600.0
2013-06-06 15:15:00,36.34,36.41,36.33,36.39,43900.0,28.8528,28.9084,28.8449,28.8925,43900.0
2013-06-06 15:20:00,36.4,36.43,36.34,36.43,109900.0,28.9005,28.9243,28.8528,28.9243,109900.0
2013-06-06 15:25:00,36.42,36.47,36.39,36.46,83100.0,28.9163,28.956,28.8925,28.9481,83100.0
2013-06-06 15:30:00,36.46,36.52,36.45,36.49,97500.0,28.9481,28.9957,28.9402,28.9719,97500.0
2013-06-06 15:35:00,36.5,36.55,36.5,36.51,87500.0,28.9799,29.0196,28.9799,28.9878,87500.0
2013-06-06 15:40:00,36.51,36.54,36.48,36.53,102500.0,28.9878,29.0116,28.964,29.0037,102500.0
2013-06-06 15:45:00,36.54,36.58,36.52,36.55,193700.0,29.0116,29.0434,28.9957,29.0196,193700.0
2013-06-06 15:50:00,36.56,36.6,36.55,36.59,157100.0,29.0275,29.0593,29.0196,29.0513,157100.0
2013-06-06 15:55:00,36.59,36.63,36.58,36.62,232100.0,29.0513,29.0831,29.0434,29.0751,232100.0
2013-06-07 09:30:00,36.95,37.36,36.9,37.17,239300.0,29.3371,29.6627,29.2974,29.5118,239300.0
2013-06-07 09:35:00,37.13,37.21,37.07,37.14,56100.0,29.4801,29.5436,29.4324,29.488,56100.0
2013-06-07 09:40:00,37.14,37.14,37.04,37.05,76300.0,29.488,29.488,29.4086,29.4165,76300.0
2013-06-07 09:45:00,37.05,37.07,36.9,36.9,124400.0,29.4165,29.4324,29.2974,29.2974,124400.0
2013-06-07 09:50:00,36.9,36.98,36.9,36.98,106700.0,29.2974,29.361,29.2974,29.361,106700.0
2013-06-07 09:55:00,36.98,37.03,36.98,37.02,71900.0,29.361,29.4007,29.361,29.3927,71900.0
2013-06-07 10:00:00,37.02,37.17,37.01,37.16,101800.0,29.3927,29.5118,29.3848,29.5039,101800.0
2013-06-07 10:05:00,37.16,37.23,37.12,37.23,88600.0,29.5039,29.5595,29.4721,29.5595,88600.0
2013-06-07 10:10:00,37.23,37.29,37.23,37.29,91400.0,29.5595,29.6071,29.5595,29.6071,91400.0
2013-06-07 10:15:00,37.29,37.31,37.26,37.26,130300.0,29.6071,29.623,29.5833,29.5833,130300.0
2013-06-07 10:20:00,37.25,37.29,37.23,37.23,128000.0,29.5753,29.6071,29.5595,29.5595,128000.0
2013-06-07 10:25:00,37.23,37.32,37.23,37.31,81100.0,29.5595,29.6309,29.5595,29.623,81100.0
2013-06-07 10:30:00,37.32,37.34,37.28,37.34,65100.0,29.6309,29.6468,29.5992,29.6468,65100.0
2013-06-07 10:35:00,37.33,37.34,37.27,37.34,60900.0,29.6389,29.6468,29.5912,29.6468,60900.0
2013-06-07 10:40:00,37.33,37.37,37.31,37.36,70400.0,29.6389,29.6706,29.623,29.6627,70400.0
2013-06-07 10:45:00,37.36,37.37,37.31,37.37,36500.0,29.6627,29.6706,29.623,29.6706,36500.0
2013-06-07 10:50:00,37.36,37.38,37.25,37.27,81300.0,29.6627,29.6786,29.5753,29.5912,81300.0
2013-06-07 10:55:00,37.26,37.29,37.26,37.29,35600.0,29.5833,29.6071,29.5833,29.6071,35600.0
2013-06-07 11:00:00,37.29,37.33,37.28,37.32,52500.0,29.6071,29.6389,29.5992,29.6309,52500.0
2013-06-07 11:05:00,37.33,37.34,37.3,37.31,93600.0,29.6389,29.6468,29.615,29.623,93600.0
2013-06-07 11:10:00,37.3,37.3,37.23,37.28,45600.0,29.615,29.615,29.5595,29.5992,45600.0
2013-06-07 11:15:00,37.28,37.4,37.27,37.4,130800.0,29.5992,29.6944,29.5912,29.6944,130800.0
2013-06-07 11:20:00,37.4,37.46,37.37,37.41,63600.0,29.6944,29.7421,29.6706,29.7024,63600.0
2013-06-07 11:25:00,37.41,37.44,37.37,37.37,39500.0,29.7024,29.7262,29.6706,29.6706,39500.0
2013-06-07 11:30:00,37.37,37.46,37.37,37.43,64100.0,29.6706,29.7421,29.6706,29.7182,64100.0
2013-06-07 11:35:00,37.43,37.45,37.35,37.35,52300.0,29.7182,29.7341,29.6547,29.6547,52300.0
2013-06-07 11:40:00,37.35,37.37,37.32,37.36,60900.0,29.6547,29.6706,29.6309,29.6627,60900.0
2013-06-07 11:45:00,37.36,37.36,37.28,37.3,44400.0,29.6627,29.6627,29.5992,29.615,44400.0
2013-06-07 11:50:00,37.3,37.31,37.28,37.31,27900.0,29.615,29.623,29.5992,29.623,27900.0
2013-06-07 11:55:00,37.31,37.31,37.25,37.26,34200.0,29.623,29.623,29.5753,29.5833,34200.0
2013-06-07 12:00:00,37.25,37.28,37.23,37.25,55900.0,29.5753,29.5992,29.5595,29.5753,55900.0
2013-06-07 12:05:00,37.26,37.29,37.26,37.28,32500.0,29.5833,29.6071,29.5833,29.5992,32500.0
2013-06-07 12:10:00,37.28,37.3,37.26,37.29,30700.0,29.5992,29.615,29.5833,29.6071,30700.0
2013-06-07 12:15:00,37.29,37.32,37.26,37.31,35000.0,29.6071,29.6309,29.5833,29.623,35000.0
2013-06-07 12:20:00,37.31,37.37,37.31,37.37,49700.0,29.623,29.6706,29.623,29.6706,49700.0
2013-06-07 12:25:00,37.37,37.38,37.33,37.37,37700.0,29.6706,29.6786,29.6389,29.6706,37700.0
2013-06-07 12:30:00,37.37,37.38,37.32,37.33,45800.0,29.6706,29.6786,29.6309,29.6389,45800.0
2013-06-07 12:35:00,37.32,37.34,37.26,37.27,34200.0,29.6309,29.6468,29.5833,29.5912,34200.0
2013-06-07 12:40:00,37.26,37.29,37.19,37.21,47500.0,29.5833,29.6071,29.5277,29.5436,47500.0
2013-06-07 12:45:00,37.2,37.22,37.15,37.21,42900.0,29.5356,29.5515,29.4959,29.5436,42900.0
2013-06-07 12:50:00,37.22,37.27,37.2,37.27,36400.0,29.5515,29.5912,29.5356,29.5912,36400.0
2013-06-07 12:55:00,37.27,37.28,37.26,37.27,39500.0,29.5912,29.5992,29.5833,29.5912,39500.0
2013-06-07 13:00:00,37.27,37.32,37.27,37.31,42800.0,29.5912,29.6309,29.5912,29.623,42800.0
2013-06-07 13:05:00,37.31,37.35,37.29,37.35,29000.0,29.623,29.6547,29.6071,29.6547,29000.0
2013-06-07 13:10:00,37.34,37.39,37.34,37.37,36700.0,29.6468,29.6865,29.6468,29.6706,36700.0
2013-06-07 13:15:00,37.38,37.4,37.38,37.39,24100.0,29.6786,29.6944,29.6786,29.6865,24100.0
2013-06-07 13:20:00,37.39,37.4,37.31,37.33,35400.0,29.6865,29.6944,29.623,29.6389,35400.0
2013-06-07 13:25:00,37.33,37.37,37.3,37.37,52500.0,29.6389,29.6706,29.615,29.6706,52500.0
2013-06-07 13:30:00,37.37,37.4,37.31,37.32,42100.0,29.6706,29.6944,29.623,29.6309,42100.0
2013-06-07 13:35:00,37.33,37.39,37.33,37.36,53800.0,29.6389,29.6865,29.6389,29.6627,53800.0
2013-06-07 13:40:00,37.36,37.37,37.3,37.3,34300.0,29.6627,29.6706,29.615,29.615,34300.0
2013-06-07 13:45:00,37.3,37.36,37.3,37.36,48300.0,29.615,29.6627,29.615,29.6627,48300.0
2013-06-07 13:50:00,37.36,37.36,37.35,37.35,47900.0,29.6627,29.6627,29.6547,29.6547,47900.0
2013-06-07 13:55:00,37.36,37.36,37.3,37.3,121400.0,29.6627,29.6627,29.615,29.615,121400.0
2013-06-07 14:00:00,37.3,37.36,37.27,37.36,75500.0,29.615,29.6627,29.5912,29.6627,75500.0
2013-06-07 14:05:00,37.36,37.37,37.32,37.36,35500.0,29.6627,29.6706,29.6309,29.6627,35500.0
2013-06-07 14:10:00,37.37,37.37,37.29,37.32,44200.0,29.6706,29.6706,29.6071,29.6309,44200.0
2013-06-07 14:15:00,37.32,37.33,37.3,37.33,44600.0,29.6309,29.6389,29.615,29.6389,44600.0
2013-06-07 14:20:00,37.33,37.33,37.27,37.27,46900.0,29.6389,29.6389,29.5912,29.5912,46900.0
2013-06-07 14:25:00,37.27,37.27,37.24,37.27,26600.0,29.5912,29.5912,29.5674,29.5912,26600.0
2013-06-07 14:30:00,37.27,37.29,37.23,37.29,53100.0,29.5912,29.6071,29.5595,29.6071,53100.0
2013-06-07 14:35:00,37.29,37.33,37.29,37.3,23100.0,29.6071,29.6389,29.6071,29.615,23100.0
2013-06-07 14:40:00,37.3,37.31,37.27,37.3,36100.0,29.615,29.623,29.5912,29.615,36100.0
2013-06-07 14:45:00,37.3,37.32,37.26,37.32,28800.0,29.615,29.6309,29.5833,29.6309,28800.0
2013-06-07 14:50:00,37.32,37.4,37.3,37.39,62200.0,29.6309,29.6944,29.615,29.6865,62200.0
2013-06-07 14:55:00,37.38,37.43,37.37,37.42,37500.0,29.6786,29.7182,29.6706,29.7103,37500.0
2013-06-07 15:00:00,37.41,37.42,37.35,37.42,67900.0,29.7024,29.7103,29.6547,29.7103,67900.0
2013-06-07 15:05:00,37.41,37.45,37.39,37.4,61700.0,29.7024,29.7341,29.6865,29.6944,61700.0
2013-06-07 15:10:00,37.4,37.41,37.33,37.33,57400.0,29.6944,29.7024,29.6389,29.6389,57400.0
2013-06-07 15:15:00,37.33,37.41,37.33,37.37,42800.0,29.6389,29.7024,29.6389,29.6706,42800.0
2013-06-07 15:20:00,37.38,37.38,37.34,37.34,46500.0,29.6786,29.6786,29.6468,29.6468,46500.0
2013-06-07 15:25:00,37.35,37.36,37.28,37.32,72700.0,29.6547,29.6627,29.5992,29.6309,72700.0
2013-06-07 15:30:00,37.32,37.4,37.32,37.4,73400.0,29.6309,29.6944,29.6309,29.6944,73400.0
2013-06-07 15:35:00,37.4,37.41,37.34,37.35,38200.0,29.6944,29.7024,29.6468,29.6547,38200.0
2013-06-07 15:40:00,37.34,37.41,37.33,37.41,80400.0,29.6468,29.7024,29.6389,29.7024,80400.0
2013-06-07 15:45:00,37.42,37.46,37.37,37.45,198300.0,29.7103,29.7421,29.6706,29.7341,198300.0
2013-06-07 15:50:00,37.45,37.47,37.43,37.45,323100.0,29.7341,29.75,29.7182,29.7341,323100.0
2013-06-07 15:55:00,37.46,37.55,37.46,37.5,368000.0,29.7421,29.8135,29.7421,29.7738,368000.0
2013-06-10 09:30:00,37.47,37.53,37.3,37.33,160200.0,29.75,29.7976,29.615,29.6389,160200.0
2013-06-10 09:35:00,37.32,37.41,37.27,37.32,78600.0,29.6309,29.7024,29.5912,29.6309,78600.0
2013-06-10 09:40:00,37.31,37.34,37.23,37.24,35200.0,29.623,29.6468,29.5595,29.5674,35200.0
2013-06-10 09:45:00,37.24,37.42,37.23,37.37,100800.0,29.5674,29.7103,29.5595,29.6706,100800.0
2013-06-10 09:50:00,37.35,37.35,37.16,37.23,65000.0,29.6547,29.6547,29.5039,29.5595,65000.0
2013-06-10 09:55:00,37.23,37.23,37.16,37.21,51400.0,29.5595,29.5595,29.5039,29.5436,51400.0
2013-06-10 10:00:00,37.21,37.22,37.09,37.18,61700.0,29.5436,29.5515,29.4483,29.5198,61700.0
2013-06-10 10:05:00,37.17,37.27,37.15,37.27,74100.0,29.5118,29.5912,29.4959,29.5912,74100.0
2013-06-10 10:10:00,37.26,37.26,37.17,37.19,48300.0,29.5833,29.5833,29.5118,29.5277,48300.0
2013-06-10 10:15:00,37.2,37.23,37.18,37.19,48600.0,29.5356,29.5595,29.5198,29.5277,48600.0
2013-06-10 10:20:00,37.19,37.24,37.18,37.19,34200.0,29.5277,29.5674,29.5198,29.5277,34200.0
2013-06-10 10:25:00,37.19,37.26,37.16,37.24,61900.0,29.5277,29.5833,29.5039,29.5674,61900.0
2013-06-10 10:30:00,37.24,37.25,37.19,37.2,45700.0,29.5674,29.5753,29.5277,29.5356,45700.0
2013-06-10 10:35:00,37.2,37.34,37.2,37.34,38600.0,29.5356,29.6468,29.5356,29.6468,38600.0
2013-06-10 10:40:00,37.33,37.38,37.31,37.37,33500.0,29.6389,29.6786,29.623,29.6706,33500.0
2013-06-10 10:45:00,37.37,37.38,37.33,37.34,38600.0,29.6706,29.6786,29.6389,29.6468,38600.0
2013-06-10 10:50:00,37.33,37.39,37.31,37.32,54800.0,29.6389,29.6865,29.623,29.6309,54800.0
2013-06-10 10:55:00,37.32,37.35,37.3,37.35,33100.0,29.6309,29.6547,29.615,29.6547,33100.0
2013-06-10 11:00:00,37.36,37.41,37.35,37.37,36300.0,29.6627,29.7024,29.6547,29.6706,36300.0
2013-06-10 11:05:00,37.37,37.46,37.37,37.44,52200.0,29.6706,29.7421,29.6706,29.7262,52200.0
2013-06-10 11:10:00,37.43,37.51,37.43,37.48,44400.0,29.7182,29.7818,29.7182,29.7579,44400.0
2013-06-10 11:15:00,37.48,37.48,37.36,37.4,44700.0,29.7579,29.7579,29.6627,29.6944,44700.0
2013-06-10 11:20:00,37.41,37.46,37.39,37.4,45200.0,29.7024,29.7421,29.6865,29.6944,45200.0
2013-06-10 11:25:00,37.41,37.42,37.34,37.35,35600.0,29.7024,29.7103,29.6468,29.6547,35600.0
2013-06-10 11:30:00,37.34,37.36,37.26,37.32,41400.0,29.6468,29.6627,29.5833,29.6309,41400.0
2013-06-10 11:35:00,37.31,37.34,37.29,37.3,33400.0,29.623,29.6468,29.6071,29.615,33400.0
2013-06-10 11:40:00,37.29,37.33,37.28,37.32,43700.0,29.6071,29.6389,29.5992,29.6309,43700.0
2013-06-10 11:45:00,37.32,37.39,37.32,37.39,47800.0,29.6309,29.6865,29.6309,29.6865,47800.0
2013-06-10 11:50:00,37.4,37.43,37.37,37.41,43000.0,29.6944,29.7182,29.6706,29.7024,43000.0
2013-06-10 11:55:00,37.4,37.41,37.36,37.37,42600.0,29.6944,29.7024,29.6627,29.6706,42600.0
2013-06-10 12:00:00,37.36,37.38,37.33,37.38,41300.0,29.6627,29.6786,29.6389,29.6786,41300.0
2013-06-10 12:05:00,37.39,37.41,37.35,37.36,29000.0,29.6865,29.7024,29.6547,29.6627,29000.0
2013-06-10 12:10:00,37.35,37.39,37.34,37.38,20400.0,29.6547,29.6865,29.6468,29.6786,20400.0
2013-06-10 12:15:00,37.38,37.4,37.36,37.39,27200.0,29.6786,29.6944,29.6627,29.6865,27200.0
2013-06-10 12:20:00,37.39,37.45,37.39,37.4,40400.0,29.6865,29.7341,29.6865,29.6944,40400.0
2013-06-10 12:25:00,37.39,37.4,37.36,37.36,36900.0,29.6865,29.6944,29.6627,29.6627,36900.0
2013-06-10 12:30:00,37.36,37.37,37.34,37.34,38200.0,29.6627,29.6706,29.6468,29.6468,38200.0
2013-06-10 12:35:00,37.34,37.36,37.33,37.35,20600.0,29.6468,29.6627,29.6389,29.6547,20600.0
2013-06-10 12:40:00,37.34,37.35,37.3,37.32,28600.0,29.6468,29.6547,29.615,29.6309,28600.0
2013-06-10 12:45:00,37.32,37.37,37.32,37.32,19200.0,29.6309,29.6706,29.6309,29.6309,19200.0
2013-06-10 12:50:00,37.32,37.32,37.25,37.26,45000.0,29.6309,29.6309,29.5753,29.5833,45000.0
2013-06-10 12:55:00,37.26,37.3,37.25,37.26,27700.0,29.5833,29.615,29.5753,29.5833,27700.0
2013-06-10 13:00:00,37.26,37.3,37.23,37.29,21400.0,29.5833,29.615,29.5595,29.6071,21400.0
2013-06-10 13:05:00,37.28,37.28,37.23,37.26,41400.0,29.5992,29.5992,29.5595,29.5833,41400.0
2013-06-10 13:10:00,37.27,37.27,37.23,37.24,26100.0,29.5912,29.5912,29.5595,29.5674,26100.0
2013-06-10 13:15:00,37.24,37.3,37.23,37.29,42900.0,29.5674,29.615,29.5595,29.6071,42900.0
2013-06-10 13:20:00,37.28,37.3,37.26,37.26,19500.0,29.5992,29.615,29.5833,29.5833,19500.0
2013-06-10 13:25:00,37.27,37.29,37.23,37.26,21400.0,29.5912,29.6071,29.5595,29.5833,21400.0
2013-06-10 13:30:00,37.27,37.27,37.21,37.23,28500.0,29.5912,29.5912,29.5436,29.5595,28500.0
2013-06-10 13:35:00,37.23,37.23,37.17,37.21,31600.0,29.5595,29.5595,29.5118,29.5436,31600.0
2013-06-10 13:40:00,37.21,37.24,37.19,37.23,18700.0,29.5436,29.5674,29.5277,29.5595,18700.0
2013-06-10 13:45:00,37.23,37.26,37.21,37.25,24100.0,29.5595,29.5833,29.5436,29.5753,24100.0
2013-06-10 13:50:00,37.24,37.29,37.2,37.29,27400.0,29.5674,29.6071,29.5356,29.6071,27400.0
2013-06-10 13:55:00,37.28,37.29,37.23,37.26,36100.0,29.5992,29.6071,29.5595,29.5833,36100.0
2013-06-10 14:00:00,37.25,37.26,37.21,37.23,40100.0,29.5753,29.5833,29.5436,29.5595,40100.0
2013-06-10 14:05:00,37.23,37.32,37.23,37.31,47300.0,29.5595,29.6309,29.5595,29.623,47300.0
2013-06-10 14:10:00,37.32,37.32,37.27,37.32,85200.0,29.6309,29.6309,29.5912,29.6309,85200.0
2013-06-10 14:15:00,37.32,37.32,37.28,37.31,81400.0,29.6309,29.6309,29.5992,29.623,81400.0
2013-06-10 14:20:00,37.3,37.36,37.3,37.36,43400.0,29.615,29.6627,29.615,29.6627,43400.0
2013-06-10 14:25:00,37.36,37.45,37.35,37.44,66600.0,29.6627,29.7341,29.6547,29.7262,66600.0
2013-06-10 14:30:00,37.44,37.49,37.43,37.47,61400.0,29.7262,29.7659,29.7182,29.75,61400.0
2013-06-10 14:35:00,37.47,37.48,37.44,37.46,51300.0,29.75,29.7579,29.7262,29.7421,51300.0
2013-06-10 14:40:00,37.45,37.49,37.44,37.47,91600.0,29.7341,29.7659,29.7262,29.75,91600.0
2013-06-10 14:45:00,37.46,37.49,37.44,37.48,59000.0,29.7421,29.7659,29.7262,29.7579,59000.0
2013-06-10 14:50:00,37.48,37.5,37.44,37.5,41400.0,29.7579,29.7738,29.7262,29.7738,41400.0
2013-06-10 14:55:00,37.49,37.55,37.47,37.54,89900.0,29.7659,29.8135,29.75,29.8056,89900.0
2013-06-10 15:00:00,37.53,37.55,37.48,37.55,57600.0,29.7976,29.8135,29.7579,29.8135,57600.0
2013-06-10 15:05:00,37.55,37.55,37.48,37.54,66400.0,29.8135,29.8135,29.7579,29.8056,66400.0
2013-06-10 15:10:00,37.54,37.54,37.46,37.48,90200.0,29.8056,29.8056,29.7421,29.7579,90200.0
2013-06-10 15:15:00,37.47,37.49,37.45,37.48,49400.0,29.75,29.7659,29.7341,29.7579,49400.0
2013-06-10 15:20:00,37.49,37.52,37.48,37.48,79600.0,29.7659,29.7897,29.7579,29.7579,79600.0
2013-06-10 15:25:00,37.48,37.5,37.45,37.5,73100.0,29.7579,29.7738,29.7341,29.7738,73100.0
2013-06-10 15:30:00,37.51,37.56,37.49,37.56,74500.0,29.7818,29.8215,29.7659,29.8215,74500.0
2013-06-10 15:35:00,37.56,37.58,37.52,37.52,87900.0,29.8215,29.8373,29.7897,29.7897,87900.0
2013-06-10 15:40:00,37.52,37.55,37.5,37.55,76800.0,29.7897,29.8135,29.7738,29.8135,76800.0
2013-06-10 15:45:00,37.54,37.55,37.48,37.48,119800.0,29.8056,29.8135,29.7579,29.7579,119800.0
2013-06-10 15:50:00,37.49,37.49,37.44,37.46,122700.0,29.7659,29.7659,29.7262,29.7421,122700.0
2013-06-10 15:55:00,37.46,37.51,37.45,37.48,226800.0,29.7421,29.7818,29.7341,29.7579,226800.0
2013-06-11 09:30:00,37.14,37.2,37.02,37.13,149600.0,29.488,29.5356,29.3927,29.4801,149600.0
2013-06-11 09:35:00,37.12,37.13,36.98,37.05,108400.0,29.4721,29.4801,29.361,29.4165,108400.0
2013-06-11 09:40:00,37.07,37.19,37.07,37.18,41200.0,29.4324,29.5277,29.4324,29.5198,41200.0
2013-06-11 09:45:00,37.18,37.18,37.04,37.06,130900.0,29.5198,29.5198,29.4086,29.4245,130900.0
2013-06-11 09:50:00,37.07,37.13,37.0,37.0,93700.0,29.4324,29.4801,29.3768,29.3768,93700.0
2013-06-11 09:55:00,37.0,37.03,36.95,37.02,33400.0,29.3768,29.4007,29.3371,29.3927,33400.0
2013-06-11 10:00:00,37.02,37.05,36.98,37.04,81800.0,29.3927,29.4165,29.361,29.4086,81800.0
2013-06-11 10:05:00,37.04,37.06,36.98,36.99,96600.0,29.4086,29.4245,29.361,29.3689,96600.0
2013-06-11 10:10:00,36.99,37.0,36.94,36.98,133700.0,29.3689,29.3768,29.3292,29.361,133700.0
2013-06-11 10:15:00,36.98,36.98,36.88,36.93,81500.0,29.361,29.361,29.2816,29.3213,81500.0
2013-06-11 10:20:00,36.91,37.0,36.9,36.96,51400.0,29.3054,29.3768,29.2974,29.3451,51400.0
2013-06-11 10:25:00,36.96,36.96,36.93,36.93,96400.0,29.3451,29.3451,29.3213,29.3213,96400.0
2013-06-11 10:30:00,36.94,37.01,36.94,37.0,128200.0,29.3292,29.3848,29.3292,29.3768,128200.0
2013-06-11 10:35:00,37.0,37.09,36.99,37.09,23700.0,29.3768,29.4483,29.3689,29.4483,23700.0
2013-06-11 10:40:00,37.09,37.09,37.04,37.08,33900.0,29.4483,29.4483,29.4086,29.4404,33900.0
2013-06-11 10:45:00,37.09,37.12,37.07,37.11,43500.0,29.4483,29.4721,29.4324,29.4642,43500.0
2013-06-11 10:50:00,37.12,37.14,37.07,37.07,35100.0,29.4721,29.488,29.4324,29.4324,35100.0
2013-06-11 10:55:00,37.06,37.14,37.05,37.08,36500.0,29.4245,29.488,29.4165,29.4404,36500.0
2013-06-11 11:00:00,37.09,37.11,37.05,37.06,36000.0,29.4483,29.4642,29.4165,29.4245,36000.0
2013-06-11 11:05:00,37.05,37.06,37.01,37.03,71900.0,29.4165,29.4245,29.3848,29.4007,71900.0
2013-06-11 11:10:00,37.03,37.11,37.02,37.09,31100.0,29.4007,29.4642,29.3927,29.4483,31100.0
2013-06-11 11:15:00,37.09,37.14,37.09,37.13,26300.0,29.4483,29.488,29.4483,29.4801,26300.0
2013-06-11 11:20:00,37.13,37.17,37.12,37.16,56000.0,29.4801,29.5118,29.4721,29.5039,56000.0
2013-06-11 11:25:00,37.17,37.25,37.17,37.25,54400.0,29.5118,29.5753,29.5118,29.5753,54400.0
2013-06-11 11:30:00,37.24,37.31,37.23,37.27,57800.0,29.5674,29.623,29.5595,29.5912,57800.0
2013-06-11 11:35:00,37.27,37.28,37.2,37.2,65900.0,29.5912,29.5992,29.5356,29.5356,65900.0
2013-06-11 11:40:00,37.2,37.21,37.16,37.19,43800.0,29.5356,29.5436,29.5039,29.5277,43800.0
2013-06-11 11:45:00,37.2,37.2,37.16,37.16,26500.0,29.5356,29.5356,29.5039,29.5039,26500.0
2013-06-11 11:50:00,37.17,37.18,37.14,37.18,23000.0,29.5118,29.5198,29.488,29.5198,23000.0
2013-06-11 11:55:00,37.18,37.22,37.17,37.18,19400.0,29.5198,29.5515,29.5118,29.5198,19400.0
2013-06-11 12:00:00,37.19,37.19,37.15,37.15,43200.0,29.5277,29.5277,29.4959,29.4959,43200.0
2013-06-11 12:05:00,37.15,37.19,37.14,37.17,20100.0,29.4959,29.5277,29.488,29.5118,20100.0
2013-06-11 12:10:00,37.17,37.19,37.15,37.17,14600.0,29.5118,29.5277,29.4959,29.5118,14600.0
2013-06-11 12:15:00,37.18,37.18,37.12,37.13,30200.0,29.5198,29.5198,29.4721,29.4801,30200.0
2013-06-11 12:20:00,37.14,37.17,37.13,37.14,21400.0,29.488,29.5118,29.4801,29.488,21400.0
2013-06-11 12:25:00,37.14,37.17,37.12,37.13,28300.0,29.488,29.5118,29.4721,29.4801,28300.0
2013-06-11 12:30:00,37.13,37.16,37.12,37.12,20000.0,29.4801,29.5039,29.4721,29.4721,20000.0
2013-06-11 12:35:00,37.12,37.13,37.09,37.11,25700.0,29.4721,29.4801,29.4483,29.4642,25700.0
2013-06-11 12:40:00,37.12,37.15,37.1,37.15,28100.0,29.4721,29.4959,29.4562,29.4959,28100.0
2013-06-11 12:45:00,37.15,37.16,37.09,37.12,60000.0,29.4959,29.5039,29.4483,29.4721,60000.0
2013-06-11 12:50:00,37.12,37.12,37.07,37.08,38800.0,29.4721,29.4721,29.4324,29.4404,38800.0
2013-06-11 12:55:00,37.08,37.09,37.07,37.09,16400.0,29.4404,29.4483,29.4324,29.4483,16400.0
2013-06-11 13:00:00,37.09,37.1,37.05,37.06,35500.0,29.4483,29.4562,29.4165,29.4245,35500.0
2013-06-11 13:05:00,37.05,37.08,37.05,37.05,18700.0,29.4165,29.4404,29.4165,29.4165,18700.0
2013-06-11 13:10:00,37.05,37.07,37.02,37.03,42100.0,29.4165,29.4324,29.3927,29.4007,42100.0
2013-06-11 13:15:00,37.03,37.07,36.98,36.99,34700.0,29.4007,29.4324,29.361,29.3689,34700.0
2013-06-11 13:20:00,36.98,37.0,36.96,36.97,79000.0,29.361,29.3768,29.3451,29.353,79000.0
2013-06-11 13:25:00,36.97,37.01,36.96,36.97,59500.0,29.353,29.3848,29.3451,29.353,59500.0
2013-06-11 13:30:00,36.96,36.97,36.92,36.92,50100.0,29.3451,29.353,29.3133,29.3133,50100.0
2013-06-11 13:35:00,36.92,36.95,36.9,36.92,52600.0,29.3133,29.3371,29.2974,29.3133,52600.0
2013-06-11 13:40:00,36.92,36.99,36.91,36.94,59600.0,29.3133,29.3689,29.3054,29.3292,59600.0
2013-06-11 13:45:00,36.95,36.97,36.93,36.93,31300.0,29.3371,29.353,29.3213,29.3213,31300.0
2013-06-11 13:50:00,36.94,36.97,36.88,36.88,57200.0,29.3292,29.353,29.2816,29.2816,57200.0
2013-06-11 13:55:00,36.88,36.91,36.84,36.85,49000.0,29.2816,29.3054,29.2498,29.2577,49000.0
2013-06-11 14:00:00,36.85,36.87,36.82,36.85,48500.0,29.2577,29.2736,29.2339,29.2577,48500.0
2013-06-11 14:05:00,36.86,36.94,36.84,36.89,72800.0,29.2657,29.3292,29.2498,29.2895,72800.0
2013-06-11 14:10:00,36.9,36.96,36.84,36.92,78500.0,29.2974,29.3451,29.2498,29.3133,78500.0
2013-06-11 14:15:00,36.92,37.0,36.92,36.97,26000.0,29.3133,29.3768,29.3133,29.353,26000.0
2013-06-11 14:20:00,36.97,37.05,36.97,37.04,35700.0,29.353,29.4165,29.353,29.4086,35700.0
2013-06-11 14:25:00,37.04,37.05,36.99,37.04,16300.0,29.4086,29.4165,29.3689,29.4086,16300.0
2013-06-11 14:30:00,37.04,37.08,37.02,37.04,19800.0,29.4086,29.4404,29.3927,29.4086,19800.0
2013-06-11 14:35:00,37.04,37.08,37.04,37.07,19700.0,29.4086,29.4404,29.4086,29.4324,19700.0
2013-06-11 14:40:00,37.07,37.11,37.07,37.09,60200.0,29.4324,29.4642,29.4324,29.4483,60200.0
2013-06-11 14:45:00,37.09,37.14,37.08,37.09,81800.0,29.4483,29.488,29.4404,29.4483,81800.0
2013-06-11 14:50:00,37.09,37.11,37.0,37.0,94300.0,29.4483,29.4642,29.3768,29.3768,94300.0
2013-06-11 14:55:00,37.01,37.11,37.01,37.09,54700.0,29.3848,29.4642,29.3848,29.4483,54700.0
2013-06-11 15:00:00,37.09,37.13,37.05,37.07,69400.0,29.4483,29.4801,29.4165,29.4324,69400.0
2013-06-11 15:05:00,37.08,37.1,37.06,37.06,63200.0,29.4404,29.4562,29.4245,29.4245,63200.0
2013-06-11 15:10:00,37.07,37.08,37.02,37.04,52100.0,29.4324,29.4404,29.3927,29.4086,52100.0
2013-06-11 15:15:00,37.05,37.07,37.01,37.05,74000.0,29.4165,29.4324,29.3848,29.4165,74000.0
2013-06-11 15:20:00,37.05,37.05,37.01,37.04,44100.0,29.4165,29.4165,29.3848,29.4086,44100.0
2013-06-11 15:25:00,37.05,37.06,36.98,36.98,53000.0,29.4165,29.4245,29.361,29.361,53000.0
2013-06-11 15:30:00,36.98,37.01,36.95,36.95,69800.0,29.361,29.3848,29.3371,29.3371,69800.0
2013-06-11 15:35:00,36.95,36.97,36.94,36.97,102300.0,29.3371,29.353,29.3292,29.353,102300.0
2013-06-11 15:40:00,36.96,36.97,36.88,36.89,72900.0,29.3451,29.353,29.2816,29.2895,72900.0
2013-06-11 15:45:00,36.88,36.9,36.83,36.9,138500.0,29.2816,29.2974,29.2419,29.2974,138500.0
2013-06-11 15:50:00,36.89,36.91,36.84,36.84,164700.0,29.2895,29.3054,29.2498,29.2498,164700.0
2013-06-11 15:55:00,36.85,36.88,36.83,36.84,226700.0,29.2577,29.2816,29.2419,29.2498,226700.0
2013-06-12 09:30:00,37.08,37.2,37.0,37.03,103900.0,29.4404,29.5356,29.3768,29.4007,103900.0
2013-06-12 09:35:00,37.01,37.12,37.01,37.03,53400.0,29.3848,29.4721,29.3848,29.4007,53400.0
2013-06-12 09:40:00,37.03,37.14,37.02,37.14,139900.0,29.4007,29.488,29.3927,29.488,139900.0
2013-06-12 09:45:00,37.15,37.15,37.04,37.05,117100.0,29.4959,29.4959,29.4086,29.4165,117100.0
2013-06-12 09:50:00,37.05,37.06,36.98,36.98,55300.0,29.4165,29.4245,29.361,29.361,55300.0
2013-06-12 09:55:00,36.99,37.04,36.96,37.01,106000.0,29.3689,29.4086,29.3451,29.3848,106000.0
2013-06-12 10:00:00,37.02,37.02,36.9,36.94,45200.0,29.3927,29.3927,29.2974,29.3292,45200.0
2013-06-12 10:05:00,36.94,36.97,36.9,36.96,54100.0,29.3292,29.353,29.2974,29.3451,54100.0
2013-06-12 10:10:00,36.96,36.96,36.88,36.95,50300.0,29.3451,29.3451,29.2816,29.3371,50300.0
2013-06-12 10:15:00,36.94,36.98,36.92,36.94,86900.0,29.3292,29.361,29.3133,29.3292,86900.0
2013-06-12 10:20:00,36.94,37.0,36.93,36.95,40500.0,29.3292,29.3768,29.3213,29.3371,40500.0
2013-06-12 10:25:00,36.95,37.02,36.94,37.02,29500.0,29.3371,29.3927,29.3292,29.3927,29500.0
2013-06-12 10:30:00,37.02,37.05,37.01,37.02,43000.0,29.3927,29.4165,29.3848,29.3927,43000.0
2013-06-12 10:35:00,37.02,37.07,37.01,37.02,45000.0,29.3927,29.4324,29.3848,29.3927,45000.0
2013-06-12 10:40:00,37.02,37.08,36.97,37.08,43600.0,29.3927,29.4404,29.353,29.4404,43600.0
2013-06-12 10:45:00,37.07,37.07,36.89,36.97,67800.0,29.4324,29.4324,29.2895,29.353,67800.0
2013-06-12 10:50:00,36.97,36.97,36.87,36.9,54500.0,29.353,29.353,29.2736,29.2974,54500.0
2013-06-12 10:55:00,36.9,36.92,36.86,36.91,42800.0,29.2974,29.3133,29.2657,29.3054,42800.0
2013-06-12 11:00:00,36.91,36.95,36.89,36.95,35300.0,29.3054,29.3371,29.2895,29.3371,35300.0
2013-06-12 11:05:00,36.96,37.0,36.93,36.98,41500.0,29.3451,29.3768,29.3213,29.361,41500.0
2013-06-12 11:10:00,36.99,37.01,36.92,36.94,34400.0,29.3689,29.3848,29.3133,29.3292,34400.0
2013-06-12 11:15:00,36.94,36.98,36.89,36.97,53800.0,29.3292,29.361,29.2895,29.353,53800.0
2013-06-12 11:20:00,36.97,37.05,36.97,37.05,33000.0,29.353,29.4165,29.353,29.4165,33000.0
2013-06-12 11:25:00,37.05,37.05,36.98,36.98,35600.0,29.4165,29.4165,29.361,29.361,35600.0
2013-06-12 11:30:00,36.98,36.98,36.91,36.93,47800.0,29.361,29.361,29.3054,29.3213,47800.0
2013-06-12 11:35:00,36.94,37.01,36.91,36.92,37700.0,29.3292,29.3848,29.3054,29.3133,37700.0
2013-06-12 11:40:00,36.92,36.94,36.86,36.87,37400.0,29.3133,29.3292,29.2657,29.2736,37400.0
2013-06-12 11:45:00,36.87,36.88,36.77,36.8,80400.0,29.2736,29.2816,29.1942,29.218,80400.0
2013-06-12 11:50:00,36.8,36.84,36.73,36.73,51500.0,29.218,29.2498,29.1625,29.1625,51500.0
2013-06-12 11:55:00,36.73,36.77,36.68,36.73,53500.0,29.1625,29.1942,29.1228,29.1625,53500.0
2013-06-12 12:00:00,36.73,36.8,36.71,36.8,27900.0,29.1625,29.218,29.1466,29.218,27900.0
2013-06-12 12:05:00,36.79,36.82,36.73,36.74,74300.0,29.2101,29.2339,29.1625,29.1704,74300.0
2013-06-12 12:10:00,36.74,36.74,36.58,36.59,127500.0,29.1704,29.1704,29.0434,29.0513,127500.0
2013-06-12 12:15:00,36.59,36.62,36.55,36.6,82400.0,29.0513,29.0751,29.0196,29.0593,82400.0
2013-06-12 12:20:00,36.6,36.66,36.55,36.66,49200.0,29.0593,29.1069,29.0196,29.1069,49200.0
2013-06-12 12:25:00,36.66,36.69,36.65,36.68,28100.0,29.1069,29.1307,29.099,29.1228,28100.0
2013-06-12 12:30:00,36.68,36.74,36.65,36.69,51400.0,29.1228,29.1704,29.099,29.1307,51400.0
2013-06-12 12:35:00,36.69,36.7,36.57,36.59,56100.0,29.1307,29.1387,29.0354,29.0513,56100.0
2013-06-12 12:40:00,36.58,36.65,36.55,36.65,39200.0,29.0434,29.099,29.0196,29.099,39200.0
2013-06-12 12:45:00,36.64,36.7,36.63,36.7,20200.0,29.091,29.1387,29.0831,29.1387,20200.0
2013-06-12 12:50:00,36.7,36.75,36.69,36.7,33100.0,29.1387,29.1784,29.1307,29.1387,33100.0
2013-06-12 12:55:00,36.69,36.72,36.69,36.7,16700.0,29.1307,29.1545,29.1307,29.1387,16700.0
2013-06-12 13:00:00,36.71,36.71,36.67,36.67,32700.0,29.1466,29.1466,29.1148,29.1148,32700.0
2013-06-12 13:05:00,36.67,36.78,36.66,36.78,51800.0,29.1148,29.2022,29.1069,29.2022,51800.0
2013-06-12 13:10:00,36.78,36.79,36.76,36.77,13600.0,29.2022,29.2101,29.1863,29.1942,13600.0
2013-06-12 13:15:00,36.77,36.78,36.74,36.76,20000.0,29.1942,29.2022,29.1704,29.1863,20000.0
2013-06-12 13:20:00,36.76,36.77,36.7,36.7,29100.0,29.1863,29.1942,29.1387,29.1387,29100.0
2013-06-12 13:25:00,36.69,36.76,36.69,36.73,26200.0,29.1307,29.1863,29.1307,29.1625,26200.0
2013-06-12 13:30:00,36.73,36.77,36.72,36.72,31300.0,29.1625,29.1942,29.1545,29.1545,31300.0
2013-06-12 13:35:00,36.71,36.72,36.68,36.68,19300.0,29.1466,29.1545,29.1228,29.1228,19300.0
2013-06-12 13:40:00,36.68,36.68,36.58,36.63,71300.0,29.1228,29.1228,29.0434,29.0831,71300.0
2013-06-12 13:45:00,36.64,36.68,36.63,36.66,25300.0,29.091,29.1228,29.0831,29.1069,25300.0
2013-06-12 13:50:00,36.65,36.7,36.62,36.7,34300.0,29.099,29.1387,29.0751,29.1387,34300.0
2013-06-12 13:55:00,36.7,36.72,36.68,36.71,41500.0,29.1387,29.1545,29.1228,29.1466,41500.0
2013-06-12 14:00:00,36.71,36.72,36.65,36.67,67500.0,29.1466,29.1545,29.099,29.1148,67500.0
2013-06-12 14:05:00,36.68,36.69,36.64,36.68,40600.0,29.1228,29.1307,29.091,29.1228,40600.0
2013-06-12 14:10:00,36.68,36.7,36.58,36.59,68300.0,29.1228,29.1387,29.0434,29.0513,68300.0
2013-06-12 14:15:00,36.6,36.61,36.52,36.57,71700.0,29.0593,29.0672,28.9957,29.0354,71700.0
2013-06-12 14:20:00,36.57,36.63,36.57,36.59,54900.0,29.0354,29.0831,29.0354,29.0513,54900.0
2013-06-12 14:25:00,36.58,36.6,36.55,36.6,54500.0,29.0434,29.0593,29.0196,29.0593,54500.0
2013-06-12 14:30:00,36.6,36.61,36.53,36.57,49700.0,29.0593,29.0672,29.0037,29.0354,49700.0
2013-06-12 14:35:00,36.56,36.61,36.56,36.59,46200.0,29.0275,29.0672,29.0275,29.0513,46200.0
2013-06-12 14:40:00,36.6,36.65,36.6,36.64,43900.0,29.0593,29.099,29.0593,29.091,43900.0
2013-06-12 14:45:00,36.64,36.65,36.56,36.56,51700.0,29.091,29.099,29.0275,29.0275,51700.0
2013-06-12 14:50:00,36.55,36.6,36.55,36.6,65300.0,29.0196,29.0593,29.0196,29.0593,65300.0
2013-06-12 14:55:00,36.59,36.62,36.57,36.61,60000.0,29.0513,29.0751,29.0354,29.0672,60000.0
2013-06-12 15:00:00,36.61,36.62,36.54,36.57,50400.0,29.0672,29.0751,29.0116,29.0354,50400.0
2013-06-12 15:05:00,36.58,36.59,36.51,36.52,95300.0,29.0434,29.0513,28.9878,28.9957,95300.0
2013-06-12 15:10:00,36.52,36.54,36.48,36.52,102100.0,28.9957,29.0116,28.964,28.9957,102100.0
2013-06-12 15:15:00,36.51,36.52,36.44,36.44,102400.0,28.9878,28.9957,28.9322,28.9322,102400.0
2013-06-12 15:20:00,36.45,36.57,36.44,36.55,74400.0,28.9402,29.0354,28.9322,29.0196,74400.0
2013-06-12 15:25:00,36.54,36.59,36.54,36.59,52900.0,29.0116,29.0513,29.0116,29.0513,52900.0
2013-06-12 15:30:00,36.59,36.59,36.5,36.5,86600.0,29.0513,29.0513,28.9799,28.9799,86600.0
2013-06-12 15:35:00,36.5,36.59,36.5,36.55,129400.0,28.9799,29.0513,28.9799,29.0196,129400.0
2013-06-12 15:40:00,36.55,36.58,36.53,36.55,85300.0,29.0196,29.0434,29.0037,29.0196,85300.0
2013-06-12 15:45:00,36.54,36.57,36.51,36.52,139600.0,29.0116,29.0354,28.9878,28.9957,139600.0
2013-06-12 15:50:00,36.53,36.54,36.47,36.48,157800.0,29.0037,29.0116,28.956,28.964,157800.0
2013-06-12 15:55:00,36.47,36.5,36.42,36.43,363600.0,28.956,28.9799,28.9163,28.9243,363600.0
2013-06-13 09:30:00,36.33,36.35,36.12,36.15,101400.0,28.8449,28.8608,28.6782,28.702,101400.0
2013-06-13 09:35:00,36.17,36.27,36.14,36.21,62500.0,28.7178,28.7972,28.694,28.7496,62500.0
2013-06-13 09:40:00,36.2,36.25,36.15,36.21,59200.0,28.7417,28.7814,28.702,28.7496,59200.0
2013-06-13 09:45:00,36.21,36.25,36.15,36.19,62700.0,28.7496,28.7814,28.702,28.7337,62700.0
2013-06-13 09:50:00,36.18,36.21,36.14,36.19,69800.0,28.7258,28.7496,28.694,28.7337,69800.0
2013-06-13 09:55:00,36.19,36.25,36.16,36.25,54400.0,28.7337,28.7814,28.7099,28.7814,54400.0
2013-06-13 10:00:00,36.25,36.28,36.21,36.21,51100.0,28.7814,28.8052,28.7496,28.7496,51100.0
2013-06-13 10:05:00,36.21,36.23,36.18,36.18,54800.0,28.7496,28.7655,28.7258,28.7258,54800.0
2013-06-13 10:10:00,36.19,36.24,36.18,36.2,103200.0,28.7337,28.7734,28.7258,28.7417,103200.0
2013-06-13 10:15:00,36.21,36.26,36.18,36.25,100700.0,28.7496,28.7893,28.7258,28.7814,100700.0
2013-06-13 10:20:00,36.26,36.27,36.21,36.22,49400.0,28.7893,28.7972,28.7496,28.7575,49400.0
2013-06-13 10:25:00,36.22,36.28,36.22,36.27,65700.0,28.7575,28.8052,28.7575,28.7972,65700.0
2013-06-13 10:30:00,36.27,36.32,36.26,36.3,112600.0,28.7972,28.8369,28.7893,28.8211,112600.0
2013-06-13 10:35:00,36.3,36.32,36.25,36.25,89700.0,28.8211,28.8369,28.7814,28.7814,89700.0
2013-06-13 10:40:00,36.26,36.27,36.2,36.23,81200.0,28.7893,28.7972,28.7417,28.7655,81200.0
2013-06-13 10:45:00,36.23,36.3,36.22,36.23,102500.0,28.7655,28.8211,28.7575,28.7655,102500.0
2013-06-13 10:50:00,36.23,36.27,36.23,36.25,44800.0,28.7655,28.7972,28.7655,28.7814,44800.0
2013-06-13 10:55:00,36.25,36.25,36.18,36.18,68000.0,28.7814,28.7814,28.7258,28.7258,68000.0
2013-06-13 11:00:00,36.19,36.24,36.18,36.23,103500.0,28.7337,28.7734,28.7258,28.7655,103500.0
2013-06-13 11:05:00,36.22,36.23,36.17,36.19,61900.0,28.7575,28.7655,28.7178,28.7337,61900.0
2013-06-13 11:10:00,36.2,36.23,36.19,36.22,45500.0,28.7417,28.7655,28.7337,28.7575,45500.0
2013-06-13 11:15:00,36.22,36.24,36.2,36.22,64900.0,28.7575,28.7734,28.7417,28.7575,64900.0
2013-06-13 11:20:00,36.21,36.25,36.2,36.23,49300.0,28.7496,28.7814,28.7417,28.7655,49300.0
2013-06-13 11:25:00,36.24,36.27,36.23,36.27,262300.0,28.7734,28.7972,28.7655,28.7972,262300.0
2013-06-13 11:30:00,36.27,36.27,36.22,36.24,223000.0,28.7972,28.7972,28.7575,28.7734,223000.0
2013-06-13 11:35:00,36.25,36.32,36.24,36.29,101200.0,28.7814,28.8369,28.7734,28.8131,101200.0
2013-06-13 11:40:00,36.28,36.35,36.28,36.32,43600.0,28.8052,28.8608,28.8052,28.8369,43600.0
2013-06-13 11:45:00,36.33,36.35,36.3,36.33,26800.0,28.8449,28.8608,28.8211,28.8449,26800.0
2013-06-13 11:50:00,36.33,36.33,36.27,36.3,56000.0,28.8449,28.8449,28.7972,28.8211,56000.0
2013-06-13 11:55:00,36.3,36.37,36.3,36.36,32500.0,28.8211,28.8766,28.8211,28.8687,32500.0
2013-06-13 12:00:00,36.36,36.42,36.36,36.41,38700.0,28.8687,28.9163,28.8687,28.9084,38700.0
2013-06-13 12:05:00,36.41,36.41,36.34,36.34,50600.0,28.9084,28.9084,28.8528,28.8528,50600.0
2013-06-13 12:10:00,36.34,36.34,36.28,36.29,23900.0,28.8528,28.8528,28.8052,28.8131,23900.0
2013-06-13 12:15:00,36.29,36.32,36.28,36.31,37700.0,28.8131,28.8369,28.8052,28.829,37700.0
2013-06-13 12:20:00,36.31,36.34,36.3,36.32,30800.0,28.829,28.8528,28.8211,28.8369,30800.0
2013-06-13 12:25:00,36.32,36.34,36.3,36.31,47500.0,28.8369,28.8528,28.8211,28.829,47500.0
2013-06-13 12:30:00,36.3,36.35,36.3,36.34,31500.0,28.8211,28.8608,28.8211,28.8528,31500.0
2013-06-13 12:35:00,36.34,36.38,36.34,36.37,60400.0,28.8528,28.8846,28.8528,28.8766,60400.0
2013-06-13 12:40:00,36.37,36.44,36.37,36.43,35800.0,28.8766,28.9322,28.8766,28.9243,35800.0
2013-06-13 12:45:00,36.43,36.44,36.4,36.4,28600.0,28.9243,28.9322,28.9005,28.9005,28600.0
2013-06-13 12:50:00,36.4,36.45,36.4,36.44,29900.0,28.9005,28.9402,28.9005,28.9322,29900.0
2013-06-13 12:55:00,36.45,36.52,36.44,36.52,27800.0,28.9402,28.9957,28.9322,28.9957,27800.0
2013-06-13 13:00:00,36.52,36.53,36.48,36.5,71500.0,28.9957,29.0037,28.964,28.9799,71500.0
2013-06-13 13:05:00,36.5,36.52,36.5,36.5,32600.0,28.9799,28.9957,28.9799,28.9799,32600.0
2013-06-13 13:10:00,36.5,36.52,36.5,36.5,26700.0,28.9799,28.9957,28.9799,28.9799,26700.0
2013-06-13 13:15:00,36.5,36.52,36.48,36.48,46100.0,28.9799,28.9957,28.964,28.964,46100.0
2013-06-13 13:20:00,36.48,36.49,36.44,36.44,23600.0,28.964,28.9719,28.9322,28.9322,23600.0
2013-06-13 13:25:00,36.43,36.44,36.4,36.42,30900.0,28.9243,28.9322,28.9005,28.9163,30900.0
2013-06-13 13:30:00,36.42,36.47,36.41,36.43,36700.0,28.9163,28.956,28.9084,28.9243,36700.0
2013-06-13 13:35:00,36.43,36.44,36.42,36.43,18900.0,28.9243,28.9322,28.9163,28.9243,18900.0
2013-06-13 13:40:00,36.42,36.42,36.37,36.39,24400.0,28.9163,28.9163,28.8766,28.8925,24400.0
2013-06-13 13:45:00,36.38,36.41,36.36,36.4,20700.0,28.8846,28.9084,28.8687,28.9005,20700.0
2013-06-13 13:50:00,36.41,36.44,36.4,36.41,28700.0,28.9084,28.9322,28.9005,28.9084,28700.0
2013-06-13 13:55:00,36.41,36.43,36.38,36.42,41600.0,28.9084,28.9243,28.8846,28.9163,41600.0
2013-06-13 14:00:00,36.43,36.48,36.42,36.44,43500.0,28.9243,28.964,28.9163,28.9322,43500.0
2013-06-13 14:05:00,36.44,36.48,36.44,36.45,31900.0,28.9322,28.964,28.9322,28.9402,31900.0
2013-06-13 14:10:00,36.45,36.48,36.41,36.44,41500.0,28.9402,28.964,28.9084,28.9322,41500.0
2013-06-13 14:15:00,36.44,36.5,36.43,36.47,43300.0,28.9322,28.9799,28.9243,28.956,43300.0
2013-06-13 14:20:00,36.46,36.48,36.44,36.44,45700.0,28.9481,28.964,28.9322,28.9322,45700.0
2013-06-13 14:25:00,36.44,36.48,36.42,36.44,42500.0,28.9322,28.964,28.9163,28.9322,42500.0
2013-06-13 14:30:00,36.44,36.46,36.43,36.44,54100.0,28.9322,28.9481,28.9243,28.9322,54100.0
2013-06-13 14:35:00,36.44,36.45,36.43,36.43,48500.0,28.9322,28.9402,28.9243,28.9243,48500.0
2013-06-13 14:40:00,36.43,36.44,36.4,36.4,47100.0,28.9243,28.9322,28.9005,28.9005,47100.0
2013-06-13 14:45:00,36.4,36.41,36.37,36.4,95800.0,28.9005,28.9084,28.8766,28.9005,95800.0
2013-06-13 14:50:00,36.41,36.47,36.4,36.47,36100.0,28.9084,28.956,28.9005,28.956,36100.0
2013-06-13 14:55:00,36.47,36.48,36.47,36.47,27700.0,28.956,28.964,28.956,28.956,27700.0
2013-06-13 15:00:00,36.48,36.52,36.47,36.51,46200.0,28.964,28.9957,28.956,28.9878,46200.0
2013-06-13 15:05:00,36.5,36.54,36.5,36.51,62300.0,28.9799,29.0116,28.9799,28.9878,62300.0
2013-06-13 15:10:00,36.51,36.56,36.5,36.55,88100.0,28.9878,29.0275,28.9799,29.0196,88100.0
2013-06-13 15:15:00,36.56,36.58,36.55,36.55,70800.0,29.0275,29.0434,29.0196,29.0196,70800.0
2013-06-13 15:20:00,36.55,36.56,36.55,36.55,44500.0,29.0196,29.0275,29.0196,29.0196,44500.0
2013-06-13 15:25:00,36.55,36.61,36.55,36.61,126600.0,29.0196,29.0672,29.0196,29.0672,126600.0
2013-06-13 15:30:00,36.61,36.61,36.59,36.61,90600.0,29.0672,29.0672,29.0513,29.0672,90600.0
2013-06-13 15:35:00,36.61,36.64,36.59,36.64,133800.0,29.0672,29.091,29.0513,29.091,133800.0
2013-06-13 15:40:00,36.64,36.72,36.64,36.72,160100.0,29.091,29.1545,29.091,29.1545,160100.0
2013-06-13 15:45:00,36.71,36.8,36.7,36.77,155600.0,29.1466,29.218,29.1387,29.1942,155600.0
2013-06-13 15:50:00,36.77,36.77,36.71,36.73,275200.0,29.1942,29.1942,29.1466,29.1625,275200.0
2013-06-13 15:55:00,36.72,36.77,36.69,36.71,437200.0,29.1545,29.1942,29.1307,29.1466,437200.0
2013-06-14 09:30:00,36.68,36.81,36.66,36.81,90200.0,29.1228,29.226,29.1069,29.226,90200.0
2013-06-14 09:35:00,36.79,36.92,36.79,36.91,104600.0,29.2101,29.3133,29.2101,29.3054,104600.0
2013-06-14 09:40:00,36.92,36.95,36.79,36.79,57900.0,29.3133,29.3371,29.2101,29.2101,57900.0
2013-06-14 09:45:00,36.8,36.99,36.79,36.98,70600.0,29.218,29.3689,29.2101,29.361,70600.0
2013-06-14 09:50:00,36.99,36.99,36.94,36.95,63300.0,29.3689,29.3689,29.3292,29.3371,63300.0
2013-06-14 09:55:00,36.94,36.99,36.94,36.99,46800.0,29.3292,29.3689,29.3292,29.3689,46800.0
2013-06-14 10:00:00,36.99,37.04,36.97,37.02,61200.0,29.3689,29.4086,29.353,29.3927,61200.0
2013-06-14 10:05:00,37.03,37.1,37.03,37.04,52700.0,29.4007,29.4562,29.4007,29.4086,52700.0
2013-06-14 10:10:00,37.04,37.08,37.02,37.08,35000.0,29.4086,29.4404,29.3927,29.4404,35000.0
2013-06-14 10:15:00,37.07,37.07,36.98,37.02,90600.0,29.4324,29.4324,29.361,29.3927,90600.0
2013-06-14 10:20:00,37.02,37.04,36.98,37.0,86600.0,29.3927,29.4086,29.361,29.3768,86600.0
2013-06-14 10:25:00,37.0,37.01,36.96,36.97,25000.0,29.3768,29.3848,29.3451,29.353,25000.0
2013-06-14 10:30:00,36.98,37.02,36.98,37.0,45500.0,29.361,29.3927,29.361,29.3768,45500.0
2013-06-14 10:35:00,37.01,37.02,36.95,36.97,33000.0,29.3848,29.3927,29.3371,29.353,33000.0
2013-06-14 10:40:00,36.97,36.98,36.93,36.97,25200.0,29.353,29.361,29.3213,29.353,25200.0
2013-06-14 10:45:00,36.97,36.98,36.88,36.9,30000.0,29.353,29.361,29.2816,29.2974,30000.0
2013-06-14 10:50:00,36.9,36.9,36.8,36.82,42300.0,29.2974,29.2974,29.218,29.2339,42300.0
2013-06-14 10:55:00,36.82,36.83,36.72,36.75,70700.0,29.2339,29.2419,29.1545,29.1784,70700.0
2013-06-14 11:00:00,36.75,36.75,36.68,36.74,51100.0,29.1784,29.1784,29.1228,29.1704,51100.0
2013-06-14 11:05:00,36.73,36.75,36.69,36.72,34600.0,29.1625,29.1784,29.1307,29.1545,34600.0
2013-06-14 11:10:00,36.72,36.81,36.71,36.8,30400.0,29.1545,29.226,29.1466,29.218,30400.0
2013-06-14 11:15:00,36.8,36.85,36.8,36.85,82100.0,29.218,29.2577,29.218,29.2577,82100.0
2013-06-14 11:20:00,36.84,36.91,36.84,36.88,68500.0,29.2498,29.3054,29.2498,29.2816,68500.0
2013-06-14 11:25:00,36.88,36.88,36.83,36.84,43600.0,29.2816,29.2816,29.2419,29.2498,43600.0
2013-06-14 11:30:00,36.85,36.85,36.72,36.8,37100.0,29.2577,29.2577,29.1545,29.218,37100.0
2013-06-14 11:35:00,36.8,36.83,36.77,36.77,35400.0,29.218,29.2419,29.1942,29.1942,35400.0
2013-06-14 11:40:00,36.78,36.81,36.69,36.69,81300.0,29.2022,29.226,29.1307,29.1307,81300.0
2013-06-14 11:45:00,36.69,36.7,36.59,36.64,71800.0,29.1307,29.1387,29.0513,29.091,71800.0
2013-06-14 11:50:00,36.63,36.67,36.6,36.67,49600.0,29.0831,29.1148,29.0593,29.1148,49600.0
2013-06-14 11:55:00,36.67,36.73,36.67,36.7,45400.0,29.1148,29.1625,29.1148,29.1387,45400.0
2013-06-14 12:00:00,36.7,36.72,36.66,36.66,35500.0,29.1387,29.1545,29.1069,29.1069,35500.0
2013-06-14 12:05:00,36.67,36.73,36.66,36.73,57600.0,29.1148,29.1625,29.1069,29.1625,57600.0
2013-06-14 12:10:00,36.74,36.74,36.67,36.67,35700.0,29.1704,29.1704,29.1148,29.1148,35700.0
2013-06-14 12:15:00,36.67,36.73,36.67,36.72,24600.0,29.1148,29.1625,29.1148,29.1545,24600.0
2013-06-14 12:20:00,36.73,36.9,36.7,36.81,392500.0,29.1625,29.2974,29.1387,29.226,392500.0
2013-06-14 12:25:00,36.81,36.92,36.8,36.82,118700.0,29.226,29.3133,29.218,29.2339,118700.0
2013-06-14 12:30:00,36.81,36.85,36.79,36.8,74400.0,29.226,29.2577,29.2101,29.218,74400.0
2013-06-14 12:35:00,36.81,36.88,36.81,36.87,35700.0,29.226,29.2816,29.226,29.2736,35700.0
2013-06-14 12:40:00,36.87,36.91,36.86,36.88,41700.0,29.2736,29.3054,29.2657,29.2816,41700.0
2013-06-14 12:45:00,36.88,36.89,36.85,36.86,34200.0,29.2816,29.2895,29.2577,29.2657,34200.0
2013-06-14 12:50:00,36.87,36.89,36.85,36.86,27400.0,29.2736,29.2895,29.2577,29.2657,27400.0
2013-06-14 12:55:00,36.86,36.86,36.8,36.83,74100.0,29.2657,29.2657,29.218,29.2419,74100.0
2013-06-14 13:00:00,36.83,36.84,36.77,36.8,68900.0,29.2419,29.2498,29.1942,29.218,68900.0
2013-06-14 13:05:00,36.8,36.87,36.8,36.87,35000.0,29.218,29.2736,29.218,29.2736,35000.0
2013-06-14 13:10:00,36.87,36.87,36.83,36.85,25900.0,29.2736,29.2736,29.2419,29.2577,25900.0
2013-06-14 13:15:00,36.85,36.86,36.83,36.83,52000.0,29.2577,29.2657,29.2419,29.2419,52000.0
2013-06-14 13:20:00,36.83,36.85,36.79,36.8,28400.0,29.2419,29.2577,29.2101,29.218,28400.0
2013-06-14 13:25:00,36.8,36.8,36.76,36.77,20600.0,29.218,29.218,29.1863,29.1942,20600.0
2013-06-14 13:30:00,36.77,36.84,36.74,36.83,73400.0,29.1942,29.2498,29.1704,29.2419,73400.0
2013-06-14 13:35:00,36.83,36.84,36.77,36.79,25500.0,29.2419,29.2498,29.1942,29.2101,25500.0
2013-06-14 13:40:00,36.79,36.8,36.76,36.76,27900.0,29.2101,29.218,29.1863,29.1863,27900.0
2013-06-14 13:45:00,36.76,36.8,36.76,36.78,17000.0,29.1863,29.218,29.1863,29.2022,17000.0
2013-06-14 13:50:00,36.79,36.8,36.75,36.76,39800.0,29.2101,29.218,29.1784,29.1863,39800.0
2013-06-14 13:55:00,36.76,36.8,36.75,36.8,35200.0,29.1863,29.218,29.1784,29.218,35200.0
2013-06-14 14:00:00,36.79,36.79,36.72,36.76,47000.0,29.2101,29.2101,29.1545,29.1863,47000.0
2013-06-14 14:05:00,36.76,36.84,36.75,36.84,32300.0,29.1863,29.2498,29.1784,29.2498,32300.0
2013-06-14 14:10:00,36.84,36.84,36.8,36.81,34700.0,29.2498,29.2498,29.218,29.226,34700.0
2013-06-14 14:15:00,36.81,36.82,36.79,36.81,23900.0,29.226,29.2339,29.2101,29.226,23900.0
2013-06-14 14:20:00,36.81,36.88,36.8,36.86,32500.0,29.226,29.2816,29.218,29.2657,32500.0
2013-06-14 14:25:00,36.87,36.88,36.84,36.86,29300.0,29.2736,29.2816,29.2498,29.2657,29300.0
2013-06-14 14:30:00,36.86,36.86,36.82,36.85,21800.0,29.2657,29.2657,29.2339,29.2577,21800.0
2013-06-14 14:35:00,36.85,36.89,36.84,36.89,36400.0,29.2577,29.2895,29.2498,29.2895,36400.0
2013-06-14 14:40:00,36.89,36.89,36.84,36.86,22500.0,29.2895,29.2895,29.2498,29.2657,22500.0
2013-06-14 14:45:00,36.86,36.9,36.86,36.9,23900.0,29.2657,29.2974,29.2657,29.2974,23900.0
2013-06-14 14:50:00,36.89,36.9,36.85,36.85,41700.0,29.2895,29.2974,29.2577,29.2577,41700.0
2013-06-14 14:55:00,36.84,36.84,36.77,36.79,41300.0,29.2498,29.2498,29.1942,29.2101,41300.0
2013-06-14 15:00:00,36.79,36.87,36.78,36.86,32100.0,29.2101,29.2736,29.2022,29.2657,32100.0
2013-06-14 15:05:00,36.86,36.9,36.84,36.84,71100.0,29.2657,29.2974,29.2498,29.2498,71100.0
2013-06-14 15:10:00,36.84,36.88,36.84,36.88,42600.0,29.2498,29.2816,29.2498,29.2816,42600.0
2013-06-14 15:15:00,36.88,36.9,36.84,36.86,44700.0,29.2816,29.2974,29.2498,29.2657,44700.0
2013-06-14 15:20:00,36.86,36.89,36.86,36.88,65400.0,29.2657,29.2895,29.2657,29.2816,65400.0
2013-06-14 15:25:00,36.88,36.9,36.83,36.83,53300.0,29.2816,29.2974,29.2419,29.2419,53300.0
2013-06-14 15:30:00,36.84,36.87,36.83,36.84,78000.0,29.2498,29.2736,29.2419,29.2498,78000.0
2013-06-14 15:35:00,36.84,36.89,36.82,36.82,82200.0,29.2498,29.2895,29.2339,29.2339,82200.0
2013-06-14 15:40:00,36.83,36.84,36.76,36.78,90600.0,29.2419,29.2498,29.1863,29.2022,90600.0
2013-06-14 15:45:00,36.77,36.8,36.73,36.8,85200.0,29.1942,29.218,29.1625,29.218,85200.0
2013-06-14 15:50:00,36.8,36.81,36.77,36.81,91600.0,29.218,29.226,29.1942,29.226,91600.0
2013-06-14 15:55:00,36.8,36.84,36.79,36.8,229400.0,29.218,29.2498,29.2101,29.218,229400.0
2013-06-17 09:30:00,37.07,37.18,37.0,37.11,147700.0,29.4324,29.5198,29.3768,29.4642,147700.0
2013-06-17 09:35:00,37.11,37.16,37.06,37.1,101200.0,29.4642,29.5039,29.4245,29.4562,101200.0
2013-06-17 09:40:00,37.09,37.17,37.09,37.16,59800.0,29.4483,29.5118,29.4483,29.5039,59800.0
2013-06-17 09:45:00,37.17,37.2,37.13,37.16,77900.0,29.5118,29.5356,29.4801,29.5039,77900.0
2013-06-17 09:50:00,37.16,37.18,37.1,37.13,70600.0,29.5039,29.5198,29.4562,29.4801,70600.0
2013-06-17 09:55:00,37.13,37.17,37.08,37.1,91900.0,29.4801,29.5118,29.4404,29.4562,91900.0
2013-06-17 10:00:00,37.11,37.13,37.03,37.06,167300.0,29.4642,29.4801,29.4007,29.4245,167300.0
2013-06-17 10:05:00,37.06,37.14,37.06,37.12,128600.0,29.4245,29.488,29.4245,29.4721,128600.0
2013-06-17 10:10:00,37.12,37.12,37.04,37.04,60500.0,29.4721,29.4721,29.4086,29.4086,60500.0
2013-06-17 10:15:00,37.05,37.09,37.03,37.07,59500.0,29.4165,29.4483,29.4007,29.4324,59500.0
2013-06-17 10:20:00,37.08,37.09,37.04,37.06,53600.0,29.4404,29.4483,29.4086,29.4245,53600.0
2013-06-17 10:25:00,37.07,37.08,37.03,37.05,60100.0,29.4324,29.4404,29.4007,29.4165,60100.0
2013-06-17 10:30:00,37.05,37.08,37.04,37.05,68100.0,29.4165,29.4404,29.4086,29.4165,68100.0
2013-06-17 10:35:00,37.04,37.07,37.03,37.04,56600.0,29.4086,29.4324,29.4007,29.4086,56600.0
2013-06-17 10:40:00,37.04,37.07,37.02,37.06,47600.0,29.4086,29.4324,29.3927,29.4245,47600.0
2013-06-17 10:45:00,37.05,37.07,37.01,37.02,49000.0,29.4165,29.4324,29.3848,29.3927,49000.0
2013-06-17 10:50:00,37.02,37.06,37.02,37.05,51000.0,29.3927,29.4245,29.3927,29.4165,51000.0
2013-06-17 10:55:00,37.05,37.06,37.04,37.06,49800.0,29.4165,29.4245,29.4086,29.4245,49800.0
2013-06-17 11:00:00,37.06,37.06,37.02,37.04,72700.0,29.4245,29.4245,29.3927,29.4086,72700.0
2013-06-17 11:05:00,37.04,37.11,37.04,37.1,58700.0,29.4086,29.4642,29.4086,29.4562,58700.0
2013-06-17 11:10:00,37.1,37.12,37.1,37.11,55900.0,29.4562,29.4721,29.4562,29.4642,55900.0
2013-06-17 11:15:00,37.11,37.12,37.06,37.07,67900.0,29.4642,29.4721,29.4245,29.4324,67900.0
2013-06-17 11:20:00,37.07,37.12,37.05,37.12,74600.0,29.4324,29.4721,29.4165,29.4721,74600.0
2013-06-17 11:25:00,37.12,37.13,37.09,37.12,99000.0,29.4721,29.4801,29.4483,29.4721,99000.0
2013-06-17 11:30:00,37.12,37.14,37.09,37.1,52700.0,29.4721,29.488,29.4483,29.4562,52700.0
2013-06-17 11:35:00,37.11,37.12,37.06,37.09,68200.0,29.4642,29.4721,29.4245,29.4483,68200.0
2013-06-17 11:40:00,37.09,37.12,37.09,37.1,60700.0,29.4483,29.4721,29.4483,29.4562,60700.0
2013-06-17 11:45:00,37.11,37.12,37.09,37.1,53300.0,29.4642,29.4721,29.4483,29.4562,53300.0
2013-06-17 11:50:00,37.1,37.15,37.09,37.14,57100.0,29.4562,29.4959,29.4483,29.488,57100.0
2013-06-17 11:55:00,37.15,37.15,37.11,37.12,41900.0,29.4959,29.4959,29.4642,29.4721,41900.0
2013-06-17 12:00:00,37.11,37.12,37.09,37.12,48200.0,29.4642,29.4721,29.4483,29.4721,48200.0
2013-06-17 12:05:00,37.11,37.13,37.1,37.13,54500.0,29.4642,29.4801,29.4562,29.4801,54500.0
2013-06-17 12:10:00,37.12,37.13,37.1,37.11,71200.0,29.4721,29.4801,29.4562,29.4642,71200.0
2013-06-17 12:15:00,37.11,37.11,37.1,37.11,29700.0,29.4642,29.4642,29.4562,29.4642,29700.0
2013-06-17 12:20:00,37.1,37.11,37.1,37.1,18900.0,29.4562,29.4642,29.4562,29.4562,18900.0
2013-06-17 12:25:00,37.1,37.12,37.1,37.1,22300.0,29.4562,29.4721,29.4562,29.4562,22300.0
2013-06-17 12:30:00,37.1,37.11,37.1,37.11,42100.0,29.4562,29.4642,29.4562,29.4642,42100.0
2013-06-17 12:35:00,37.1,37.11,37.1,37.1,33700.0,29.4562,29.4642,29.4562,29.4562,33700.0
2013-06-17 12:40:00,37.1,37.14,37.1,37.13,44800.0,29.4562,29.488,29.4562,29.4801,44800.0
2013-06-17 12:45:00,37.13,37.15,37.1,37.13,44400.0,29.4801,29.4959,29.4562,29.4801,44400.0
2013-06-17 12:50:00,37.14,37.14,37.1,37.1,21600.0,29.488,29.488,29.4562,29.4562,21600.0
2013-06-17 12:55:00,37.1,37.12,37.1,37.12,26300.0,29.4562,29.4721,29.4562,29.4721,26300.0
2013-06-17 13:00:00,37.12,37.14,37.11,37.13,39100.0,29.4721,29.488,29.4642,29.4801,39100.0
2013-06-17 13:05:00,37.13,37.13,37.1,37.11,39900.0,29.4801,29.4801,29.4562,29.4642,39900.0
2013-06-17 13:10:00,37.1,37.11,37.1,37.1,18600.0,29.4562,29.4642,29.4562,29.4562,18600.0
2013-06-17 13:15:00,37.1,37.12,37.1,37.12,63900.0,29.4562,29.4721,29.4562,29.4721,63900.0
2013-06-17 13:20:00,37.13,37.18,37.12,37.16,70700.0,29.4801,29.5198,29.4721,29.5039,70700.0
2013-06-17 13:25:00,37.16,37.22,37.16,37.22,49800.0,29.5039,29.5515,29.5039,29.5515,49800.0
2013-06-17 13:30:00,37.22,37.25,37.21,37.24,49200.0,29.5515,29.5753,29.5436,29.5674,49200.0
2013-06-17 13:35:00,37.25,37.33,37.23,37.3,112400.0,29.5753,29.6389,29.5595,29.615,112400.0
2013-06-17 13:40:00,37.3,37.3,37.24,37.26,49400.0,29.615,29.615,29.5674,29.5833,49400.0
2013-06-17 13:45:00,37.27,37.27,37.2,37.2,27800.0,29.5912,29.5912,29.5356,29.5356,27800.0
2013-06-17 13:50:00,37.2,37.22,37.18,37.21,42100.0,29.5356,29.5515,29.5198,29.5436,42100.0
2013-06-17 13:55:00,37.2,37.23,37.2,37.21,28500.0,29.5356,29.5595,29.5356,29.5436,28500.0
2013-06-17 14:00:00,37.22,37.22,37.18,37.18,26600.0,29.5515,29.5515,29.5198,29.5198,26600.0
2013-06-17 14:05:00,37.19,37.19,37.1,37.12,61600.0,29.5277,29.5277,29.4562,29.4721,61600.0
2013-06-17 14:10:00,37.13,37.13,37.07,37.07,45300.0,29.4801,29.4801,29.4324,29.4324,45300.0
2013-06-17 14:15:00,37.07,37.07,37.02,37.04,46500.0,29.4324,29.4324,29.3927,29.4086,46500.0
2013-06-17 14:20:00,37.04,37.05,36.98,36.98,45800.0,29.4086,29.4165,29.361,29.361,45800.0
2013-06-17 14:25:00,36.98,36.98,36.91,36.93,90900.0,29.361,29.361,29.3054,29.3213,90900.0
2013-06-17 14:30:00,36.93,36.96,36.88,36.95,107400.0,29.3213,29.3451,29.2816,29.3371,107400.0
2013-06-17 14:35:00,36.95,36.97,36.92,36.94,45700.0,29.3371,29.353,29.3133,29.3292,45700.0
2013-06-17 14:40:00,36.95,36.97,36.9,36.93,58500.0,29.3371,29.353,29.2974,29.3213,58500.0
2013-06-17 14:45:00,36.93,36.93,36.81,36.81,72100.0,29.3213,29.3213,29.226,29.226,72100.0
2013-06-17 14:50:00,36.81,36.83,36.77,36.8,77500.0,29.226,29.2419,29.1942,29.218,77500.0
2013-06-17 14:55:00,36.81,36.81,36.75,36.79,68100.0,29.226,29.226,29.1784,29.2101,68100.0
2013-06-17 15:00:00,36.79,36.81,36.76,36.8,90400.0,29.2101,29.226,29.1863,29.218,90400.0
2013-06-17 15:05:00,36.8,36.81,36.76,36.8,79700.0,29.218,29.226,29.1863,29.218,79700.0
2013-06-17 15:10:00,36.8,36.8,36.72,36.75,75300.0,29.218,29.218,29.1545,29.1784,75300.0
2013-06-17 15:15:00,36.75,36.76,36.73,36.74,67800.0,29.1784,29.1863,29.1625,29.1704,67800.0
2013-06-17 15:20:00,36.75,36.79,36.73,36.79,105700.0,29.1784,29.2101,29.1625,29.2101,105700.0
2013-06-17 15:25:00,36.78,36.82,36.77,36.8,123000.0,29.2022,29.2339,29.1942,29.218,123000.0
2013-06-17 15:30:00,36.81,36.85,36.79,36.84,140500.0,29.226,29.2577,29.2101,29.2498,140500.0
2013-06-17 15:35:00,36.85,36.96,36.85,36.95,146700.0,29.2577,29.3451,29.2577,29.3371,146700.0
2013-06-17 15:40:00,36.95,36.95,36.86,36.87,86400.0,29.3371,29.3371,29.2657,29.2736,86400.0
2013-06-17 15:45:00,36.85,36.92,36.84,36.89,139800.0,29.2577,29.3133,29.2498,29.2895,139800.0
2013-06-17 15:50:00,36.89,36.9,36.84,36.85,132100.0,29.2895,29.2974,29.2498,29.2577,132100.0
2013-06-17 15:55:00,36.85,36.9,36.82,36.9,292900.0,29.2577,29.2974,29.2339,29.2974,292900.0
2013-06-18 09:30:00,37.02,37.06,36.92,36.97,87200.0,29.3927,29.4245,29.3133,29.353,87200.0
2013-06-18 09:35:00,36.97,37.09,36.95,37.01,130000.0,29.353,29.4483,29.3371,29.3848,130000.0
2013-06-18 09:40:00,37.01,37.09,37.01,37.07,42300.0,29.3848,29.4483,29.3848,29.4324,42300.0
2013-06-18 09:45:00,37.07,37.09,36.92,36.96,35900.0,29.4324,29.4483,29.3133,29.3451,35900.0
2013-06-18 09:50:00,36.96,36.99,36.91,36.94,35800.0,29.3451,29.3689,29.3054,29.3292,35800.0
2013-06-18 09:55:00,36.93,36.98,36.93,36.94,25400.0,29.3213,29.361,29.3213,29.3292,25400.0
2013-06-18 10:00:00,36.93,36.94,36.89,36.89,31100.0,29.3213,29.3292,29.2895,29.2895,31100.0
2013-06-18 10:05:00,36.89,36.98,36.87,36.98,57200.0,29.2895,29.361,29.2736,29.361,57200.0
2013-06-18 10:10:00,36.98,37.0,36.94,36.99,46800.0,29.361,29.3768,29.3292,29.3689,46800.0
2013-06-18 10:15:00,36.99,37.03,36.96,36.97,66200.0,29.3689,29.4007,29.3451,29.353,66200.0
2013-06-18 10:20:00,36.97,37.04,36.96,37.02,64400.0,29.353,29.4086,29.3451,29.3927,64400.0
2013-06-18 10:25:00,37.01,37.05,36.98,36.98,36800.0,29.3848,29.4165,29.361,29.361,36800.0
2013-06-18 10:30:00,36.97,37.0,36.96,36.99,55000.0,29.353,29.3768,29.3451,29.3689,55000.0
2013-06-18 10:35:00,37.0,37.09,37.0,37.08,65200.0,29.3768,29.4483,29.3768,29.4404,65200.0
2013-06-18 10:40:00,37.08,37.14,37.07,37.13,44600.0,29.4404,29.488,29.4324,29.4801,44600.0
2013-06-18 10:45:00,37.13,37.14,37.1,37.1,64800.0,29.4801,29.488,29.4562,29.4562,64800.0
2013-06-18 10:50:00,37.11,37.16,37.11,37.16,49500.0,29.4642,29.5039,29.4642,29.5039,49500.0
2013-06-18 10:55:00,37.16,37.2,37.16,37.16,33500.0,29.5039,29.5356,29.5039,29.5039,33500.0
2013-06-18 11:00:00,37.16,37.17,37.11,37.12,79800.0,29.5039,29.5118,29.4642,29.4721,79800.0
2013-06-18 11:05:00,37.12,37.13,37.08,37.08,56400.0,29.4721,29.4801,29.4404,29.4404,56400.0
2013-06-18 11:10:00,37.08,37.08,37.01,37.01,21700.0,29.4404,29.4404,29.3848,29.3848,21700.0
2013-06-18 11:15:00,37.01,37.06,37.0,37.05,38200.0,29.3848,29.4245,29.3768,29.4165,38200.0
2013-06-18 11:20:00,37.05,37.08,37.04,37.04,30700.0,29.4165,29.4404,29.4086,29.4086,30700.0
2013-06-18 11:25:00,37.04,37.13,37.04,37.12,28800.0,29.4086,29.4801,29.4086,29.4721,28800.0
2013-06-18 11:30:00,37.13,37.22,37.12,37.21,36800.0,29.4801,29.5515,29.4721,29.5436,36800.0
2013-06-18 11:35:00,37.21,37.23,37.18,37.19,45100.0,29.5436,29.5595,29.5198,29.5277,45100.0
2013-06-18 11:40:00,37.18,37.21,37.17,37.18,38600.0,29.5198,29.5436,29.5118,29.5198,38600.0
2013-06-18 11:45:00,37.18,37.19,37.16,37.19,12200.0,29.5198,29.5277,29.5039,29.5277,12200.0
2013-06-18 11:50:00,37.19,37.27,37.18,37.27,77200.0,29.5277,29.5912,29.5198,29.5912,77200.0
2013-06-18 11:55:00,37.28,37.29,37.26,37.27,53600.0,29.5992,29.6071,29.5833,29.5912,53600.0
2013-06-18 12:00:00,37.27,37.31,37.25,37.3,57500.0,29.5912,29.623,29.5753,29.615,57500.0
2013-06-18 12:05:00,37.31,37.37,37.26,37.35,143000.0,29.623,29.6706,29.5833,29.6547,143000.0
2013-06-18 12:10:00,37.35,37.35,37.32,37.34,42200.0,29.6547,29.6547,29.6309,29.6468,42200.0
2013-06-18 12:15:00,37.35,37.37,37.34,37.35,57100.0,29.6547,29.6706,29.6468,29.6547,57100.0
2013-06-18 12:20:00,37.35,37.37,37.33,37.37,41300.0,29.6547,29.6706,29.6389,29.6706,41300.0
2013-06-18 12:25:00,37.37,37.39,37.33,37.34,70100.0,29.6706,29.6865,29.6389,29.6468,70100.0
2013-06-18 12:30:00,37.33,37.4,37.31,37.39,98900.0,29.6389,29.6944,29.623,29.6865,98900.0
2013-06-18 12:35:00,37.38,37.44,37.38,37.43,100400.0,29.6786,29.7262,29.6786,29.7182,100400.0
2013-06-18 12:40:00,37.43,37.53,37.42,37.52,137000.0,29.7182,29.7976,29.7103,29.7897,137000.0
2013-06-18 12:45:00,37.52,37.62,37.51,37.61,162700.0,29.7897,29.8691,29.7818,29.8612,162700.0
2013-06-18 12:50:00,37.61,37.63,37.55,37.6,73200.0,29.8612,29.877,29.8135,29.8532,73200.0
2013-06-18 12:55:00,37.59,37.64,37.59,37.6,90000.0,29.8453,29.885,29.8453,29.8532,90000.0
2013-06-18 13:00:00,37.6,37.6,37.55,37.55,68500.0,29.8532,29.8532,29.8135,29.8135,68500.0
2013-06-18 13:05:00,37.54,37.59,37.51,37.59,75900.0,29.8056,29.8453,29.7818,29.8453,75900.0
2013-06-18 13:10:00,37.58,37.6,37.55,37.57,53600.0,29.8373,29.8532,29.8135,29.8294,53600.0
2013-06-18 13:15:00,37.57,37.57,37.5,37.55,37100.0,29.8294,29.8294,29.7738,29.8135,37100.0
2013-06-18 13:20:00,37.55,37.56,37.52,37.53,41800.0,29.8135,29.8215,29.7897,29.7976,41800.0
2013-06-18 13:25:00,37.54,37.58,37.5,37.52,70500.0,29.8056,29.8373,29.7738,29.7897,70500.0
2013-06-18 13:30:00,37.52,37.56,37.5,37.54,55200.0,29.7897,29.8215,29.7738,29.8056,55200.0
2013-06-18 13:35:00,37.54,37.6,37.52,37.56,50200.0,29.8056,29.8532,29.7897,29.8215,50200.0
2013-06-18 13:40:00,37.57,37.6,37.57,37.59,38400.0,29.8294,29.8532,29.8294,29.8453,38400.0
2013-06-18 13:45:00,37.59,37.6,37.53,37.53,41200.0,29.8453,29.8532,29.7976,29.7976,41200.0
2013-06-18 13:50:00,37.54,37.57,37.53,37.54,37600.0,29.8056,29.8294,29.7976,29.8056,37600.0
2013-06-18 13:55:00,37.53,37.54,37.49,37.52,52400.0,29.7976,29.8056,29.7659,29.7897,52400.0
2013-06-18 14:00:00,37.52,37.54,37.47,37.54,76900.0,29.7897,29.8056,29.75,29.8056,76900.0
2013-06-18 14:05:00,37.54,37.57,37.54,37.56,50800.0,29.8056,29.8294,29.8056,29.8215,50800.0
2013-06-18 14:10:00,37.56,37.63,37.56,37.56,67800.0,29.8215,29.877,29.8215,29.8215,67800.0
2013-06-18 14:15:00,37.56,37.61,37.56,37.6,52400.0,29.8215,29.8612,29.8215,29.8532,52400.0
2013-06-18 14:20:00,37.59,37.61,37.56,37.61,54900.0,29.8453,29.8612,29.8215,29.8612,54900.0
2013-06-18 14:25:00,37.61,37.62,37.54,37.55,72100.0,29.8612,29.8691,29.8056,29.8135,72100.0
2013-06-18 14:30:00,37.55,37.55,37.5,37.53,38100.0,29.8135,29.8135,29.7738,29.7976,38100.0
2013-06-18 14:35:00,37.53,37.56,37.48,37.49,47800.0,29.7976,29.8215,29.7579,29.7659,47800.0
2013-06-18 14:40:00,37.49,37.53,37.48,37.49,39600.0,29.7659,29.7976,29.7579,29.7659,39600.0
2013-06-18 14:45:00,37.49,37.55,37.48,37.53,39600.0,29.7659,29.8135,29.7579,29.7976,39600.0
2013-06-18 14:50:00,37.53,37.57,37.53,37.55,52200.0,29.7976,29.8294,29.7976,29.8135,52200.0
2013-06-18 14:55:00,37.55,37.56,37.53,37.56,24900.0,29.8135,29.8215,29.7976,29.8215,24900.0
2013-06-18 15:00:00,37.55,37.55,37.5,37.51,58000.0,29.8135,29.8135,29.7738,29.7818,58000.0
2013-06-18 15:05:00,37.51,37.52,37.47,37.52,50600.0,29.7818,29.7897,29.75,29.7897,50600.0
2013-06-18 15:10:00,37.52,37.52,37.46,37.49,68500.0,29.7897,29.7897,29.7421,29.7659,68500.0
2013-06-18 15:15:00,37.49,37.5,37.44,37.49,71300.0,29.7659,29.7738,29.7262,29.7659,71300.0
2013-06-18 15:20:00,37.49,37.54,37.47,37.51,62400.0,29.7659,29.8056,29.75,29.7818,62400.0
2013-06-18 15:25:00,37.52,37.54,37.48,37.54,75700.0,29.7897,29.8056,29.7579,29.8056,75700.0
2013-06-18 15:30:00,37.53,37.53,37.45,37.47,69900.0,29.7976,29.7976,29.7341,29.75,69900.0
2013-06-18 15:35:00,37.47,37.5,37.43,37.43,57500.0,29.75,29.7738,29.7182,29.7182,57500.0
2013-06-18 15:40:00,37.43,37.47,37.43,37.44,86900.0,29.7182,29.75,29.7182,29.7262,86900.0
2013-06-18 15:45:00,37.44,37.45,37.41,37.43,182500.0,29.7262,29.7341,29.7024,29.7182,182500.0
2013-06-18 15:50:00,37.42,37.43,37.39,37.41,107300.0,29.7103,29.7182,29.6865,29.7024,107300.0
2013-06-18 15:55:00,37.41,37.52,37.39,37.5,333700.0,29.7024,29.7897,29.6865,29.7738,333700.0
2013-06-19 09:30:00,37.27,37.27,37.02,37.15,213800.0,29.5912,29.5912,29.3927,29.4959,213800.0
2013-06-19 09:35:00,37.14,37.19,37.11,37.18,46600.0,29.488,29.5277,29.4642,29.5198,46600.0
2013-06-19 09:40:00,37.17,37.17,36.95,36.97,150900.0,29.5118,29.5118,29.3371,29.353,150900.0
2013-06-19 09:45:00,36.97,36.98,36.86,36.94,134700.0,29.353,29.361,29.2657,29.3292,134700.0
2013-06-19 09:50:00,36.93,36.93,36.85,36.91,80400.0,29.3213,29.3213,29.2577,29.3054,80400.0
2013-06-19 09:55:00,36.91,36.91,36.82,36.84,101300.0,29.3054,29.3054,29.2339,29.2498,101300.0
2013-06-19 10:00:00,36.85,36.97,36.78,36.95,101500.0,29.2577,29.353,29.2022,29.3371,101500.0
2013-06-19 10:05:00,36.95,36.99,36.88,36.88,74000.0,29.3371,29.3689,29.2816,29.2816,74000.0
2013-06-19 10:10:00,36.88,36.9,36.85,36.87,84300.0,29.2816,29.2974,29.2577,29.2736,84300.0
2013-06-19 10:15:00,36.86,36.92,36.86,36.91,56700.0,29.2657,29.3133,29.2657,29.3054,56700.0
2013-06-19 10:20:00,36.91,36.97,36.91,36.97,31200.0,29.3054,29.353,29.3054,29.353,31200.0
2013-06-19 10:25:00,36.97,37.0,36.94,36.98,67700.0,29.353,29.3768,29.3292,29.361,67700.0
2013-06-19 10:30:00,36.99,37.0,36.9,36.9,57700.0,29.3689,29.3768,29.2974,29.2974,57700.0
2013-06-19 10:35:00,36.9,36.9,36.85,36.87,80800.0,29.2974,29.2974,29.2577,29.2736,80800.0
2013-06-19 10:40:00,36.86,36.94,36.86,36.94,45700.0,29.2657,29.3292,29.2657,29.3292,45700.0
2013-06-19 10:45:00,36.94,36.96,36.91,36.94,36700.0,29.3292,29.3451,29.3054,29.3292,36700.0
2013-06-19 10:50:00,36.95,36.95,36.9,36.91,39400.0,29.3371,29.3371,29.2974,29.3054,39400.0
2013-06-19 10:55:00,36.9,36.96,36.9,36.94,47300.0,29.2974,29.3451,29.2974,29.3292,47300.0
2013-06-19 11:00:00,36.94,36.97,36.93,36.95,40700.0,29.3292,29.353,29.3213,29.3371,40700.0
2013-06-19 11:05:00,36.96,36.99,36.95,36.97,42300.0,29.3451,29.3689,29.3371,29.353,42300.0
2013-06-19 11:10:00,36.97,36.98,36.93,36.95,52500.0,29.353,29.361,29.3213,29.3371,52500.0
2013-06-19 11:15:00,36.95,36.97,36.94,36.94,43500.0,29.3371,29.353,29.3292,29.3292,43500.0
2013-06-19 11:20:00,36.94,36.94,36.92,36.93,36300.0,29.3292,29.3292,29.3133,29.3213,36300.0
2013-06-19 11:25:00,36.92,36.93,36.87,36.87,56100.0,29.3133,29.3213,29.2736,29.2736,56100.0
2013-06-19 11:30:00,36.87,36.93,36.86,36.93,57800.0,29.2736,29.3213,29.2657,29.3213,57800.0
2013-06-19 11:35:00,36.94,36.96,36.92,36.94,26800.0,29.3292,29.3451,29.3133,29.3292,26800.0
2013-06-19 11:40:00,36.94,36.99,36.93,36.98,23900.0,29.3292,29.3689,29.3213,29.361,23900.0
2013-06-19 11:45:00,36.98,37.0,36.95,37.0,23400.0,29.361,29.3768,29.3371,29.3768,23400.0
2013-06-19 11:50:00,37.0,37.05,36.99,37.04,20900.0,29.3768,29.4165,29.3689,29.4086,20900.0
2013-06-19 11:55:00,37.04,37.07,37.02,37.04,24600.0,29.4086,29.4324,29.3927,29.4086,24600.0
2013-06-19 12:00:00,37.03,37.03,37.01,37.02,22000.0,29.4007,29.4007,29.3848,29.3927,22000.0
2013-06-19 12:05:00,37.02,37.05,37.02,37.04,20700.0,29.3927,29.4165,29.3927,29.4086,20700.0
2013-06-19 12:10:00,37.04,37.07,37.02,37.06,17500.0,29.4086,29.4324,29.3927,29.4245,17500.0
2013-06-19 12:15:00,37.07,37.08,37.0,37.0,23700.0,29.4324,29.4404,29.3768,29.3768,23700.0
2013-06-19 12:20:00,37.01,37.05,37.01,37.05,21600.0,29.3848,29.4165,29.3848,29.4165,21600.0
2013-06-19 12:25:00,37.05,37.06,36.99,37.05,29800.0,29.4165,29.4245,29.3689,29.4165,29800.0
2013-06-19 12:30:00,37.04,37.04,37.02,37.04,18300.0,29.4086,29.4086,29.3927,29.4086,18300.0
2013-06-19 12:35:00,37.05,37.05,37.02,37.05,17400.0,29.4165,29.4165,29.3927,29.4165,17400.0
2013-06-19 12:40:00,37.04,37.06,37.04,37.06,26800.0,29.4086,29.4245,29.4086,29.4245,26800.0
2013-06-19 12:45:00,37.06,37.06,37.03,37.03,16900.0,29.4245,29.4245,29.4007,29.4007,16900.0
2013-06-19 12:50:00,37.03,37.04,37.0,37.02,30100.0,29.4007,29.4086,29.3768,29.3927,30100.0
2013-06-19 12:55:00,37.04,37.04,36.99,37.01,20000.0,29.4086,29.4086,29.3689,29.3848,20000.0
2013-06-19 13:00:00,37.01,37.03,37.01,37.02,28500.0,29.3848,29.4007,29.3848,29.3927,28500.0
2013-06-19 13:05:00,37.03,37.03,37.02,37.03,26700.0,29.4007,29.4007,29.3927,29.4007,26700.0
2013-06-19 13:10:00,37.02,37.09,37.02,37.06,30500.0,29.3927,29.4483,29.3927,29.4245,30500.0
2013-06-19 13:15:00,37.05,37.06,37.03,37.05,24300.0,29.4165,29.4245,29.4007,29.4165,24300.0
2013-06-19 13:20:00,37.04,37.04,37.01,37.04,27800.0,29.4086,29.4086,29.3848,29.4086,27800.0
2013-06-19 13:25:00,37.04,37.06,37.02,37.05,40900.0,29.4086,29.4245,29.3927,29.4165,40900.0
2013-06-19 13:30:00,37.06,37.08,37.05,37.08,17500.0,29.4245,29.4404,29.4165,29.4404,17500.0
2013-06-19 13:35:00,37.08,37.1,37.07,37.08,16400.0,29.4404,29.4562,29.4324,29.4404,16400.0
2013-06-19 13:40:00,37.08,37.09,37.08,37.09,35900.0,29.4404,29.4483,29.4404,29.4483,35900.0
2013-06-19 13:45:00,37.09,37.17,37.09,37.17,39300.0,29.4483,29.5118,29.4483,29.5118,39300.0
2013-06-19 13:50:00,37.17,37.17,37.05,37.05,68900.0,29.5118,29.5118,29.4165,29.4165,68900.0
2013-06-19 13:55:00,37.06,37.06,37.02,37.03,56000.0,29.4245,29.4245,29.3927,29.4007,56000.0
2013-06-19 14:00:00,37.04,37.07,36.78,36.8,158200.0,29.4086,29.4324,29.2022,29.218,158200.0
2013-06-19 14:05:00,36.8,36.88,36.77,36.82,72400.0,29.218,29.2816,29.1942,29.2339,72400.0
2013-06-19 14:10:00,36.81,36.89,36.74,36.85,91500.0,29.226,29.2895,29.1704,29.2577,91500.0
2013-06-19 14:15:00,36.84,36.88,36.76,36.77,86800.0,29.2498,29.2816,29.1863,29.1942,86800.0
2013-06-19 14:20:00,36.76,36.78,36.63,36.67,103600.0,29.1863,29.2022,29.0831,29.1148,103600.0
2013-06-19 14:25:00,36.68,36.75,36.66,36.74,83100.0,29.1228,29.1784,29.1069,29.1704,83100.0
2013-06-19 14:30:00,36.75,36.77,36.68,36.69,73200.0,29.1784,29.1942,29.1228,29.1307,73200.0
2013-06-19 14:35:00,36.69,36.84,36.69,36.76,109300.0,29.1307,29.2498,29.1307,29.1863,109300.0
2013-06-19 14:40:00,36.76,36.93,36.73,36.8,211200.0,29.1863,29.3213,29.1625,29.218,211200.0
2013-06-19 14:45:00,36.78,36.78,36.62,36.68,157700.0,29.2022,29.2022,29.0751,29.1228,157700.0
2013-06-19 14:50:00,36.67,36.69,36.62,36.64,110600.0,29.1148,29.1307,29.0751,29.091,110600.0
2013-06-19 14:55:00,36.62,36.63,36.4,36.45,122800.0,29.0751,29.0831,28.9005,28.9402,122800.0
2013-06-19 15:00:00,36.45,36.55,36.44,36.54,201700.0,28.9402,29.0196,28.9322,29.0116,201700.0
2013-06-19 15:05:00,36.54,36.56,36.48,36.52,106900.0,29.0116,29.0275,28.964,28.9957,106900.0
2013-06-19 15:10:00,36.52,36.59,36.5,36.51,96200.0,28.9957,29.0513,28.9799,28.9878,96200.0
2013-06-19 15:15:00,36.51,36.55,36.44,36.45,72900.0,28.9878,29.0196,28.9322,28.9402,72900.0
2013-06-19 15:20:00,36.45,36.55,36.45,36.54,80100.0,28.9402,29.0196,28.9402,29.0116,80100.0
2013-06-19 15:25:00,36.55,36.6,36.54,36.56,76200.0,29.0196,29.0593,29.0116,29.0275,76200.0
2013-06-19 15:30:00,36.57,36.59,36.49,36.49,89200.0,29.0354,29.0513,28.9719,28.9719,89200.0
2013-06-19 15:35:00,36.49,36.55,36.47,36.48,109000.0,28.9719,29.0196,28.956,28.964,109000.0
2013-06-19 15:40:00,36.48,36.48,36.41,36.41,104800.0,28.964,28.964,28.9084,28.9084,104800.0
2013-06-19 15:45:00,36.41,36.42,36.27,36.29,265100.0,28.9084,28.9163,28.7972,28.8131,265100.0
2013-06-19 15:50:00,36.29,36.32,36.22,36.32,240000.0,28.8131,28.8369,28.7575,28.8369,240000.0
2013-06-19 15:55:00,36.31,36.32,36.21,36.22,687600.0,28.829,28.8369,28.7496,28.7575,687600.0
2013-06-20 09:30:00,36.09,36.09,35.8,35.89,211300.0,28.6543,28.6543,28.4241,28.4955,211300.0
2013-06-20 09:35:00,35.86,36.01,35.85,35.93,90600.0,28.4717,28.5908,28.4638,28.5273,90600.0
2013-06-20 09:40:00,35.95,35.98,35.82,35.94,76200.0,28.5432,28.567,28.44,28.5352,76200.0
2013-06-20 09:45:00,35.95,36.02,35.91,36.0,107300.0,28.5432,28.5988,28.5114,28.5829,107300.0
2013-06-20 09:50:00,36.0,36.02,35.94,35.99,82400.0,28.5829,28.5988,28.5352,28.5749,82400.0
2013-06-20 09:55:00,35.98,36.0,35.9,35.9,54100.0,28.567,28.5829,28.5035,28.5035,54100.0
2013-06-20 10:00:00,35.92,35.95,35.86,35.89,102200.0,28.5194,28.5432,28.4717,28.4955,102200.0
2013-06-20 10:05:00,35.88,35.89,35.83,35.86,57400.0,28.4876,28.4955,28.4479,28.4717,57400.0
2013-06-20 10:10:00,35.85,35.86,35.69,35.7,98500.0,28.4638,28.4717,28.3367,28.3447,98500.0
2013-06-20 10:15:00,35.7,35.73,35.6,35.66,100000.0,28.3447,28.3685,28.2653,28.3129,100000.0
2013-06-20 10:20:00,35.66,35.73,35.63,35.63,74700.0,28.3129,28.3685,28.2891,28.2891,74700.0
2013-06-20 10:25:00,35.63,35.7,35.57,35.61,78800.0,28.2891,28.3447,28.2415,28.2732,78800.0
2013-06-20 10:30:00,35.61,35.61,35.45,35.47,147700.0,28.2732,28.2732,28.1462,28.1621,147700.0
2013-06-20 10:35:00,35.46,35.6,35.45,35.54,75700.0,28.1541,28.2653,28.1462,28.2176,75700.0
2013-06-20 10:40:00,35.54,35.55,35.45,35.51,72600.0,28.2176,28.2256,28.1462,28.1938,72600.0
2013-06-20 10:45:00,35.5,35.57,35.45,35.54,97400.0,28.1859,28.2415,28.1462,28.2176,97400.0
2013-06-20 10:50:00,35.53,35.55,35.45,35.45,111400.0,28.2097,28.2256,28.1462,28.1462,111400.0
2013-06-20 10:55:00,35.45,35.5,35.44,35.48,65800.0,28.1462,28.1859,28.1383,28.17,65800.0
2013-06-20 11:00:00,35.48,35.49,35.42,35.46,71500.0,28.17,28.178,28.1224,28.1541,71500.0
2013-06-20 11:05:00,35.46,35.5,35.42,35.42,67400.0,28.1541,28.1859,28.1224,28.1224,67400.0
2013-06-20 11:10:00,35.43,35.52,35.42,35.49,43500.0,28.1303,28.2018,28.1224,28.178,43500.0
2013-06-20 11:15:00,35.48,35.49,35.38,35.42,66600.0,28.17,28.178,28.0906,28.1224,66600.0
2013-06-20 11:20:00,35.41,35.48,35.41,35.45,52600.0,28.1144,28.17,28.1144,28.1462,52600.0
2013-06-20 11:25:00,35.45,35.52,35.45,35.49,46400.0,28.1462,28.2018,28.1462,28.178,46400.0
2013-06-20 11:30:00,35.5,35.52,35.46,35.48,105000.0,28.1859,28.2018,28.1541,28.17,105000.0
2013-06-20 11:35:00,35.48,35.52,35.45,35.52,79800.0,28.17,28.2018,28.1462,28.2018,79800.0
2013-06-20 11:40:00,35.52,35.55,35.49,35.5,46600.0,28.2018,28.2256,28.178,28.1859,46600.0
2013-06-20 11:45:00,35.5,35.53,35.5,35.5,86200.0,28.1859,28.2097,28.1859,28.1859,86200.0
2013-06-20 11:50:00,35.51,35.64,35.51,35.63,94300.0,28.1938,28.297,28.1938,28.2891,94300.0
2013-06-20 11:55:00,35.63,35.68,35.63,35.65,57400.0,28.2891,28.3288,28.2891,28.305,57400.0
2013-06-20 12:00:00,35.65,35.73,35.64,35.72,68300.0,28.305,28.3685,28.297,28.3606,68300.0
2013-06-20 12:05:00,35.73,35.78,35.73,35.77,92300.0,28.3685,28.4082,28.3685,28.4003,92300.0
2013-06-20 12:10:00,35.76,35.77,35.69,35.71,90000.0,28.3923,28.4003,28.3367,28.3526,90000.0
2013-06-20 12:15:00,35.71,35.71,35.63,35.67,63200.0,28.3526,28.3526,28.2891,28.3209,63200.0
2013-06-20 12:20:00,35.67,35.68,35.64,35.66,27000.0,28.3209,28.3288,28.297,28.3129,27000.0
2013-06-20 12:25:00,35.66,35.67,35.59,35.63,44100.0,28.3129,28.3209,28.2573,28.2891,44100.0
2013-06-20 12:30:00,35.63,35.7,35.63,35.68,52300.0,28.2891,28.3447,28.2891,28.3288,52300.0
2013-06-20 12:35:00,35.68,35.71,35.66,35.67,62600.0,28.3288,28.3526,28.3129,28.3209,62600.0
2013-06-20 12:40:00,35.67,35.68,35.63,35.64,57300.0,28.3209,28.3288,28.2891,28.297,57300.0
2013-06-20 12:45:00,35.65,35.67,35.62,35.67,53600.0,28.305,28.3209,28.2812,28.3209,53600.0
2013-06-20 12:50:00,35.68,35.72,35.67,35.68,94100.0,28.3288,28.3606,28.3209,28.3288,94100.0
2013-06-20 12:55:00,35.69,35.7,35.65,35.66,84200.0,28.3367,28.3447,28.305,28.3129,84200.0
2013-06-20 13:00:00,35.66,35.67,35.59,35.62,69900.0,28.3129,28.3209,28.2573,28.2812,69900.0
2013-06-20 13:05:00,35.61,35.71,35.6,35.71,47100.0,28.2732,28.3526,28.2653,28.3526,47100.0
2013-06-20 13:10:00,35.71,35.72,35.64,35.64,42200.0,28.3526,28.3606,28.297,28.297,42200.0
2013-06-20 13:15:00,35.65,35.65,35.51,35.54,77900.0,28.305,28.305,28.1938,28.2176,77900.0
2013-06-20 13:20:00,35.54,35.57,35.51,35.56,38000.0,28.2176,28.2415,28.1938,28.2335,38000.0
2013-06-20 13:25:00,35.56,35.58,35.53,35.56,29300.0,28.2335,28.2494,28.2097,28.2335,29300.0
2013-06-20 13:30:00,35.56,35.6,35.54,35.6,30400.0,28.2335,28.2653,28.2176,28.2653,30400.0
2013-06-20 13:35:00,35.61,35.61,35.55,35.57,32600.0,28.2732,28.2732,28.2256,28.2415,32600.0
2013-06-20 13:40:00,35.56,35.57,35.51,35.55,44700.0,28.2335,28.2415,28.1938,28.2256,44700.0
2013-06-20 13:45:00,35.56,35.63,35.54,35.6,50200.0,28.2335,28.2891,28.2176,28.2653,50200.0
2013-06-20 13:50:00,35.59,35.61,35.54,35.56,48000.0,28.2573,28.2732,28.2176,28.2335,48000.0
2013-06-20 13:55:00,35.56,35.6,35.5,35.58,73800.0,28.2335,28.2653,28.1859,28.2494,73800.0
2013-06-20 14:00:00,35.58,35.59,35.53,35.57,60200.0,28.2494,28.2573,28.2097,28.2415,60200.0
2013-06-20 14:05:00,35.57,35.62,35.55,35.56,39000.0,28.2415,28.2812,28.2256,28.2335,39000.0
2013-06-20 14:10:00,35.56,35.57,35.47,35.48,65100.0,28.2335,28.2415,28.1621,28.17,65100.0
2013-06-20 14:15:00,35.48,35.5,35.44,35.45,66200.0,28.17,28.1859,28.1383,28.1462,66200.0
2013-06-20 14:20:00,35.45,35.46,35.35,35.36,89200.0,28.1462,28.1541,28.0668,28.0747,89200.0
2013-06-20 14:25:00,35.36,35.39,35.23,35.25,150200.0,28.0747,28.0986,27.9715,27.9874,150200.0
2013-06-20 14:30:00,35.25,35.36,35.25,35.36,101100.0,27.9874,28.0747,27.9874,28.0747,101100.0
2013-06-20 14:35:00,35.35,35.38,35.33,35.33,42700.0,28.0668,28.0906,28.0509,28.0509,42700.0
2013-06-20 14:40:00,35.33,35.35,35.32,35.32,55400.0,28.0509,28.0668,28.043,28.043,55400.0
2013-06-20 14:45:00,35.32,35.34,35.3,35.3,42600.0,28.043,28.0589,28.0271,28.0271,42600.0
2013-06-20 14:50:00,35.31,35.31,35.24,35.27,91300.0,28.035,28.035,27.9795,28.0033,91300.0
2013-06-20 14:55:00,35.27,35.29,35.22,35.24,105800.0,28.0033,28.0192,27.9636,27.9795,105800.0
2013-06-20 15:00:00,35.24,35.29,35.21,35.21,123200.0,27.9795,28.0192,27.9556,27.9556,123200.0
2013-06-20 15:05:00,35.2,35.34,35.2,35.33,146300.0,27.9477,28.0589,27.9477,28.0509,146300.0
2013-06-20 15:10:00,35.33,35.33,35.24,35.25,126000.0,28.0509,28.0509,27.9795,27.9874,126000.0
2013-06-20 15:15:00,35.24,35.26,35.19,35.24,179600.0,27.9795,27.9953,27.9398,27.9795,179600.0
2013-06-20 15:20:00,35.23,35.24,35.2,35.22,179000.0,27.9715,27.9795,27.9477,27.9636,179000.0
2013-06-20 15:25:00,35.22,35.27,35.21,35.24,120400.0,27.9636,28.0033,27.9556,27.9795,120400.0
2013-06-20 15:30:00,35.23,35.27,35.19,35.19,151200.0,27.9715,28.0033,27.9398,27.9398,151200.0
2013-06-20 15:35:00,35.2,35.21,35.16,35.16,247800.0,27.9477,27.9556,27.9159,27.9159,247800.0
2013-06-20 15:40:00,35.16,35.16,35.07,35.13,290900.0,27.9159,27.9159,27.8445,27.8921,290900.0
2013-06-20 15:45:00,35.12,35.15,35.07,35.12,314300.0,27.8842,27.908,27.8445,27.8842,314300.0
2013-06-20 15:50:00,35.12,35.21,35.12,35.19,167800.0,27.8842,27.9556,27.8842,27.9398,167800.0
2013-06-20 15:55:00,35.19,35.27,35.17,35.17,594600.0,27.9398,28.0033,27.9239,27.9239,594600.0
2013-06-21 09:30:00,35.5,35.54,35.31,35.5,1840100.0,28.1859,28.2176,28.035,28.1859,1840100.0
2013-06-21 09:35:00,35.5,35.56,35.43,35.54,78300.0,28.1859,28.2335,28.1303,28.2176,78300.0
2013-06-21 09:40:00,35.54,35.64,35.53,35.63,66500.0,28.2176,28.297,28.2097,28.2891,66500.0
2013-06-21 09:45:00,35.63,35.71,35.6,35.71,142700.0,28.2891,28.3526,28.2653,28.3526,142700.0
2013-06-21 09:50:00,35.72,35.73,35.63,35.67,108900.0,28.3606,28.3685,28.2891,28.3209,108900.0
2013-06-21 09:55:00,35.66,35.7,35.61,35.62,62200.0,28.3129,28.3447,28.2732,28.2812,62200.0
2013-06-21 10:00:00,35.61,35.8,35.61,35.8,123700.0,28.2732,28.4241,28.2732,28.4241,123700.0
2013-06-21 10:05:00,35.8,35.86,35.79,35.8,231400.0,28.4241,28.4717,28.4161,28.4241,231400.0
2013-06-21 10:10:00,35.8,35.8,35.69,35.7,121200.0,28.4241,28.4241,28.3367,28.3447,121200.0
2013-06-21 10:15:00,35.7,35.73,35.68,35.7,63600.0,28.3447,28.3685,28.3288,28.3447,63600.0
2013-06-21 10:20:00,35.7,35.71,35.58,35.58,67300.0,28.3447,28.3526,28.2494,28.2494,67300.0
2013-06-21 10:25:00,35.58,35.63,35.53,35.63,84600.0,28.2494,28.2891,28.2097,28.2891,84600.0
2013-06-21 10:30:00,35.63,35.65,35.56,35.57,122500.0,28.2891,28.305,28.2335,28.2415,122500.0
2013-06-21 10:35:00,35.58,35.63,35.55,35.59,64200.0,28.2494,28.2891,28.2256,28.2573,64200.0
2013-06-21 10:40:00,35.58,35.63,35.53,35.62,87000.0,28.2494,28.2891,28.2097,28.2812,87000.0
2013-06-21 10:45:00,35.62,35.72,35.62,35.71,56100.0,28.2812,28.3606,28.2812,28.3526,56100.0
2013-06-21 10:50:00,35.71,35.81,35.71,35.79,75800.0,28.3526,28.432,28.3526,28.4161,75800.0
2013-06-21 10:55:00,35.8,35.84,35.77,35.84,55500.0,28.4241,28.4558,28.4003,28.4558,55500.0
2013-06-21 11:00:00,35.84,35.85,35.73,35.74,76600.0,28.4558,28.4638,28.3685,28.3764,76600.0
2013-06-21 11:05:00,35.74,35.75,35.7,35.7,62500.0,28.3764,28.3844,28.3447,28.3447,62500.0
2013-06-21 11:10:00,35.7,35.7,35.57,35.57,67900.0,28.3447,28.3447,28.2415,28.2415,67900.0
2013-06-21 11:15:00,35.58,35.65,35.56,35.61,65600.0,28.2494,28.305,28.2335,28.2732,65600.0
2013-06-21 11:20:00,35.62,35.63,35.55,35.59,75000.0,28.2812,28.2891,28.2256,28.2573,75000.0
2013-06-21 11:25:00,35.59,35.59,35.54,35.54,103600.0,28.2573,28.2573,28.2176,28.2176,103600.0
2013-06-21 11:30:00,35.53,35.53,35.42,35.42,83300.0,28.2097,28.2097,28.1224,28.1224,83300.0
2013-06-21 11:35:00,35.42,35.47,35.41,35.43,103000.0,28.1224,28.1621,28.1144,28.1303,103000.0
2013-06-21 11:40:00,35.43,35.43,35.39,35.4,47500.0,28.1303,28.1303,28.0986,28.1065,47500.0
2013-06-21 11:45:00,35.4,35.45,35.39,35.45,41900.0,28.1065,28.1462,28.0986,28.1462,41900.0
2013-06-21 11:50:00,35.45,35.45,35.41,35.44,54400.0,28.1462,28.1462,28.1144,28.1383,54400.0
2013-06-21 11:55:00,35.44,35.48,35.44,35.47,88900.0,28.1383,28.17,28.1383,28.1621,88900.0
2013-06-21 12:00:00,35.46,35.55,35.46,35.53,95200.0,28.1541,28.2256,28.1541,28.2097,95200.0
2013-06-21 12:05:00,35.54,35.54,35.5,35.5,54400.0,28.2176,28.2176,28.1859,28.1859,54400.0
2013-06-21 12:10:00,35.5,35.51,35.44,35.45,40400.0,28.1859,28.1938,28.1383,28.1462,40400.0
2013-06-21 12:15:00,35.45,35.45,35.38,35.41,40300.0,28.1462,28.1462,28.0906,28.1144,40300.0
2013-06-21 12:20:00,35.42,35.44,35.36,35.39,72600.0,28.1224,28.1383,28.0747,28.0986,72600.0
2013-06-21 12:25:00,35.39,35.43,35.38,35.42,38300.0,28.0986,28.1303,28.0906,28.1224,38300.0
2013-06-21 12:30:00,35.43,35.43,35.37,35.39,51800.0,28.1303,28.1303,28.0827,28.0986,51800.0
2013-06-21 12:35:00,35.38,35.43,35.38,35.41,44100.0,28.0906,28.1303,28.0906,28.1144,44100.0
2013-06-21 12:40:00,35.4,35.49,35.38,35.48,49600.0,28.1065,28.178,28.0906,28.17,49600.0
2013-06-21 12:45:00,35.46,35.58,35.46,35.57,95200.0,28.1541,28.2494,28.1541,28.2415,95200.0
2013-06-21 12:50:00,35.56,35.62,35.55,35.6,42900.0,28.2335,28.2812,28.2256,28.2653,42900.0
2013-06-21 12:55:00,35.61,35.69,35.58,35.69,61800.0,28.2732,28.3367,28.2494,28.3367,61800.0
2013-06-21 13:00:00,35.69,35.7,35.59,35.59,94800.0,28.3367,28.3447,28.2573,28.2573,94800.0
2013-06-21 13:05:00,35.59,35.62,35.56,35.61,87200.0,28.2573,28.2812,28.2335,28.2732,87200.0
2013-06-21 13:10:00,35.62,35.62,35.56,35.6,122600.0,28.2812,28.2812,28.2335,28.2653,122600.0
2013-06-21 13:15:00,35.59,35.65,35.58,35.59,64700.0,28.2573,28.305,28.2494,28.2573,64700.0
2013-06-21 13:20:00,35.6,35.61,35.55,35.55,40600.0,28.2653,28.2732,28.2256,28.2256,40600.0
2013-06-21 13:25:00,35.56,35.58,35.53,35.55,109800.0,28.2335,28.2494,28.2097,28.2256,109800.0
2013-06-21 13:30:00,35.55,35.64,35.55,35.61,88000.0,28.2256,28.297,28.2256,28.2732,88000.0
2013-06-21 13:35:00,35.61,35.64,35.56,35.57,54300.0,28.2732,28.297,28.2335,28.2415,54300.0
2013-06-21 13:40:00,35.58,35.61,35.57,35.6,35000.0,28.2494,28.2732,28.2415,28.2653,35000.0
2013-06-21 13:45:00,35.59,35.6,35.54,35.55,52400.0,28.2573,28.2653,28.2176,28.2256,52400.0
2013-06-21 13:50:00,35.55,35.55,35.47,35.5,62500.0,28.2256,28.2256,28.1621,28.1859,62500.0
2013-06-21 13:55:00,35.5,35.52,35.46,35.46,59900.0,28.1859,28.2018,28.1541,28.1541,59900.0
2013-06-21 14:00:00,35.47,35.47,35.43,35.44,65300.0,28.1621,28.1621,28.1303,28.1383,65300.0
2013-06-21 14:05:00,35.44,35.45,35.4,35.44,69000.0,28.1383,28.1462,28.1065,28.1383,69000.0
2013-06-21 14:10:00,35.43,35.47,35.43,35.47,71100.0,28.1303,28.1621,28.1303,28.1621,71100.0
2013-06-21 14:15:00,35.47,35.55,35.47,35.54,59300.0,28.1621,28.2256,28.1621,28.2176,59300.0
2013-06-21 14:20:00,35.53,35.55,35.5,35.55,75900.0,28.2097,28.2256,28.1859,28.2256,75900.0
2013-06-21 14:25:00,35.55,35.62,35.53,35.61,70100.0,28.2256,28.2812,28.2097,28.2732,70100.0
2013-06-21 14:30:00,35.62,35.63,35.57,35.59,42000.0,28.2812,28.2891,28.2415,28.2573,42000.0
2013-06-21 14:35:00,35.6,35.61,35.54,35.58,137200.0,28.2653,28.2732,28.2176,28.2494,137200.0
2013-06-21 14:40:00,35.58,35.58,35.52,35.54,75800.0,28.2494,28.2494,28.2018,28.2176,75800.0
2013-06-21 14:45:00,35.54,35.57,35.53,35.55,76200.0,28.2176,28.2415,28.2097,28.2256,76200.0
2013-06-21 14:50:00,35.55,35.56,35.52,35.52,91700.0,28.2256,28.2335,28.2018,28.2018,91700.0
2013-06-21 14:55:00,35.52,35.55,35.48,35.53,125700.0,28.2018,28.2256,28.17,28.2097,125700.0
2013-06-21 15:00:00,35.53,35.6,35.52,35.58,70700.0,28.2097,28.2653,28.2018,28.2494,70700.0
2013-06-21 15:05:00,35.58,35.65,35.56,35.63,76200.0,28.2494,28.305,28.2335,28.2891,76200.0
2013-06-21 15:10:00,35.62,35.71,35.61,35.7,92700.0,28.2812,28.3526,28.2732,28.3447,92700.0
2013-06-21 15:15:00,35.7,35.75,35.69,35.7,74200.0,28.3447,28.3844,28.3367,28.3447,74200.0
2013-06-21 15:20:00,35.7,35.74,35.67,35.74,157600.0,28.3447,28.3764,28.3209,28.3764,157600.0
2013-06-21 15:25:00,35.73,35.76,35.67,35.72,154500.0,28.3685,28.3923,28.3209,28.3606,154500.0
2013-06-21 15:30:00,35.72,35.74,35.66,35.68,97400.0,28.3606,28.3764,28.3129,28.3288,97400.0
2013-06-21 15:35:00,35.67,35.73,35.67,35.7,103200.0,28.3209,28.3685,28.3209,28.3447,103200.0
2013-06-21 15:40:00,35.7,35.7,35.62,35.63,129500.0,28.3447,28.3447,28.2812,28.2891,129500.0
2013-06-21 15:45:00,35.63,35.63,35.56,35.6,287200.0,28.2891,28.2891,28.2335,28.2653,287200.0
2013-06-21 15:50:00,35.61,35.62,35.55,35.61,199000.0,28.2732,28.2812,28.2256,28.2732,199000.0
2013-06-21 15:55:00,35.61,35.61,35.53,35.59,338400.0,28.2732,28.2732,28.2097,28.2573,338400.0
2013-06-24 09:30:00,35.28,35.38,35.2,35.35,167100.0,28.0112,28.0906,27.9477,28.0668,167100.0
2013-06-24 09:35:00,35.35,35.37,35.1,35.2,132100.0,28.0668,28.0827,27.8683,27.9477,132100.0
2013-06-24 09:40:00,35.19,35.2,35.13,35.14,78900.0,27.9398,27.9477,27.8921,27.9001,78900.0
2013-06-24 09:45:00,35.13,35.16,35.05,35.08,92200.0,27.8921,27.9159,27.8286,27.8524,92200.0
2013-06-24 09:50:00,35.08,35.15,35.05,35.06,85400.0,27.8524,27.908,27.8286,27.8365,85400.0
2013-06-24 09:55:00,35.06,35.06,34.74,34.81,442600.0,27.8365,27.8365,27.5825,27.6381,442600.0
2013-06-24 10:00:00,34.81,34.86,34.78,34.79,138600.0,27.6381,27.6777,27.6142,27.6222,138600.0
2013-06-24 10:05:00,34.79,34.88,34.77,34.84,115600.0,27.6222,27.6936,27.6063,27.6619,115600.0
2013-06-24 10:10:00,34.84,34.89,34.79,34.82,67100.0,27.6619,27.7016,27.6222,27.646,67100.0
2013-06-24 10:15:00,34.81,34.85,34.76,34.85,54400.0,27.6381,27.6698,27.5984,27.6698,54400.0
2013-06-24 10:20:00,34.85,34.86,34.75,34.75,67600.0,27.6698,27.6777,27.5904,27.5904,67600.0
2013-06-24 10:25:00,34.74,34.76,34.71,34.74,68000.0,27.5825,27.5984,27.5587,27.5825,68000.0
2013-06-24 10:30:00,34.73,34.79,34.69,34.73,73000.0,27.5745,27.6222,27.5428,27.5745,73000.0
2013-06-24 10:35:00,34.72,34.76,34.71,34.74,79500.0,27.5666,27.5984,27.5587,27.5825,79500.0
2013-06-24 10:40:00,34.74,34.77,34.72,34.77,150800.0,27.5825,27.6063,27.5666,27.6063,150800.0
2013-06-24 10:45:00,34.77,34.88,34.77,34.87,54900.0,27.6063,27.6936,27.6063,27.6857,54900.0
2013-06-24 10:50:00,34.87,34.93,34.86,34.93,62000.0,27.6857,27.7333,27.6777,27.7333,62000.0
2013-06-24 10:55:00,34.94,34.95,34.9,34.91,58300.0,27.7413,27.7492,27.7095,27.7174,58300.0
2013-06-24 11:00:00,34.91,34.99,34.91,34.98,72000.0,27.7174,27.781,27.7174,27.773,72000.0
2013-06-24 11:05:00,34.97,35.0,34.96,34.99,62000.0,27.7651,27.7889,27.7571,27.781,62000.0
2013-06-24 11:10:00,34.98,35.0,34.95,34.95,53400.0,27.773,27.7889,27.7492,27.7492,53400.0
2013-06-24 11:15:00,34.95,34.96,34.92,34.92,62500.0,27.7492,27.7571,27.7254,27.7254,62500.0
2013-06-24 11:20:00,34.91,34.91,34.81,34.83,52200.0,27.7174,27.7174,27.6381,27.6539,52200.0
2013-06-24 11:25:00,34.83,34.84,34.73,34.73,76200.0,27.6539,27.6619,27.5745,27.5745,76200.0
2013-06-24 11:30:00,34.74,34.83,34.73,34.77,83300.0,27.5825,27.6539,27.5745,27.6063,83300.0
2013-06-24 11:35:00,34.77,34.78,34.73,34.75,51400.0,27.6063,27.6142,27.5745,27.5904,51400.0
2013-06-24 11:40:00,34.74,34.78,34.72,34.76,54400.0,27.5825,27.6142,27.5666,27.5984,54400.0
2013-06-24 11:45:00,34.76,34.79,34.74,34.77,58100.0,27.5984,27.6222,27.5825,27.6063,58100.0
2013-06-24 11:50:00,34.78,34.85,34.77,34.82,108400.0,27.6142,27.6698,27.6063,27.646,108400.0
2013-06-24 11:55:00,34.83,34.85,34.81,34.83,60400.0,27.6539,27.6698,27.6381,27.6539,60400.0
2013-06-24 12:00:00,34.83,34.85,34.78,34.81,103600.0,27.6539,27.6698,27.6142,27.6381,103600.0
2013-06-24 12:05:00,34.8,34.82,34.78,34.8,41100.0,27.6301,27.646,27.6142,27.6301,41100.0
2013-06-24 12:10:00,34.79,34.84,34.76,34.83,51200.0,27.6222,27.6619,27.5984,27.6539,51200.0
2013-06-24 12:15:00,34.83,34.89,34.83,34.85,38600.0,27.6539,27.7016,27.6539,27.6698,38600.0
2013-06-24 12:20:00,34.84,34.85,34.81,34.84,34400.0,27.6619,27.6698,27.6381,27.6619,34400.0
2013-06-24 12:25:00,34.85,34.98,34.83,34.94,37400.0,27.6698,27.773,27.6539,27.7413,37400.0
2013-06-24 12:30:00,34.95,35.0,34.93,34.98,38900.0,27.7492,27.7889,27.7333,27.773,38900.0
2013-06-24 12:35:00,34.98,35.02,34.98,34.99,60400.0,27.773,27.8048,27.773,27.781,60400.0
2013-06-24 12:40:00,35.0,35.06,34.98,35.05,65700.0,27.7889,27.8365,27.773,27.8286,65700.0
2013-06-24 12:45:00,35.04,35.06,35.0,35.0,25700.0,27.8207,27.8365,27.7889,27.7889,25700.0
2013-06-24 12:50:00,35.01,35.03,34.99,35.03,37000.0,27.7968,27.8127,27.781,27.8127,37000.0
2013-06-24 12:55:00,35.03,35.13,35.03,35.11,36900.0,27.8127,27.8921,27.8127,27.8762,36900.0
2013-06-24 13:00:00,35.11,35.14,35.11,35.13,33600.0,27.8762,27.9001,27.8762,27.8921,33600.0
2013-06-24 13:05:00,35.13,35.13,35.07,35.09,85000.0,27.8921,27.8921,27.8445,27.8604,85000.0
2013-06-24 13:10:00,35.08,35.19,35.07,35.19,33200.0,27.8524,27.9398,27.8445,27.9398,33200.0
2013-06-24 13:15:00,35.19,35.24,35.16,35.23,76200.0,27.9398,27.9795,27.9159,27.9715,76200.0
2013-06-24 13:20:00,35.23,35.24,35.19,35.19,108900.0,27.9715,27.9795,27.9398,27.9398,108900.0
2013-06-24 13:25:00,35.2,35.24,35.18,35.24,68000.0,27.9477,27.9795,27.9318,27.9795,68000.0
2013-06-24 13:30:00,35.24,35.28,35.21,35.27,112900.0,27.9795,28.0112,27.9556,28.0033,112900.0
2013-06-24 13:35:00,35.27,35.3,35.24,35.28,28500.0,28.0033,28.0271,27.9795,28.0112,28500.0
2013-06-24 13:40:00,35.27,35.28,35.24,35.26,82200.0,28.0033,28.0112,27.9795,27.9953,82200.0
2013-06-24 13:45:00,35.26,35.27,35.25,35.26,176900.0,27.9953,28.0033,27.9874,27.9953,176900.0
2013-06-24 13:50:00,35.26,35.26,35.16,35.19,188500.0,27.9953,27.9953,27.9159,27.9398,188500.0
2013-06-24 13:55:00,35.18,35.19,35.16,35.18,90000.0,27.9318,27.9398,27.9159,27.9318,90000.0
2013-06-24 14:00:00,35.18,35.19,35.14,35.19,115400.0,27.9318,27.9398,27.9001,27.9398,115400.0
2013-06-24 14:05:00,35.19,35.25,35.18,35.23,170400.0,27.9398,27.9874,27.9318,27.9715,170400.0
2013-06-24 14:10:00,35.23,35.29,35.23,35.24,97500.0,27.9715,28.0192,27.9715,27.9795,97500.0
2013-06-24 14:15:00,35.25,35.26,35.18,35.2,66800.0,27.9874,27.9953,27.9318,27.9477,66800.0
2013-06-24 14:20:00,35.2,35.22,35.16,35.18,127900.0,27.9477,27.9636,27.9159,27.9318,127900.0
2013-06-24 14:25:00,35.18,35.22,35.17,35.19,93300.0,27.9318,27.9636,27.9239,27.9398,93300.0
2013-06-24 14:30:00,35.18,35.21,35.17,35.2,91200.0,27.9318,27.9556,27.9239,27.9477,91200.0
2013-06-24 14:35:00,35.21,35.24,35.16,35.23,68300.0,27.9556,27.9795,27.9159,27.9715,68300.0
2013-06-24 14:40:00,35.23,35.25,35.19,35.23,68900.0,27.9715,27.9874,27.9398,27.9715,68900.0
2013-06-24 14:45:00,35.23,35.27,35.18,35.25,57400.0,27.9715,28.0033,27.9318,27.9874,57400.0
2013-06-24 14:50:00,35.24,35.27,35.23,35.25,39700.0,27.9795,28.0033,27.9715,27.9874,39700.0
2013-06-24 14:55:00,35.24,35.26,35.18,35.22,50300.0,27.9795,27.9953,27.9318,27.9636,50300.0
2013-06-24 15:00:00,35.21,35.27,35.18,35.19,100500.0,27.9556,28.0033,27.9318,27.9398,100500.0
2013-06-24 15:05:00,35.18,35.22,35.18,35.19,84000.0,27.9318,27.9636,27.9318,27.9398,84000.0
2013-06-24 15:10:00,35.19,35.21,35.17,35.17,62200.0,27.9398,27.9556,27.9239,27.9239,62200.0
2013-06-24 15:15:00,35.16,35.17,35.08,35.09,56700.0,27.9159,27.9239,27.8524,27.8604,56700.0
2013-06-24 15:20:00,35.09,35.15,35.07,35.1,53800.0,27.8604,27.908,27.8445,27.8683,53800.0
2013-06-24 15:25:00,35.1,35.12,35.05,35.05,67700.0,27.8683,27.8842,27.8286,27.8286,67700.0
2013-06-24 15:30:00,35.05,35.12,35.05,35.06,89000.0,27.8286,27.8842,27.8286,27.8365,89000.0
2013-06-24 15:35:00,35.06,35.12,35.05,35.11,118300.0,27.8365,27.8842,27.8286,27.8762,118300.0
2013-06-24 15:40:00,35.12,35.12,35.05,35.07,112400.0,27.8842,27.8842,27.8286,27.8445,112400.0
2013-06-24 15:45:00,35.07,35.07,35.0,35.04,197900.0,27.8445,27.8445,27.7889,27.8207,197900.0
2013-06-24 15:50:00,35.04,35.1,35.03,35.08,213700.0,27.8207,27.8683,27.8127,27.8524,213700.0
2013-06-24 15:55:00,35.07,35.07,34.97,34.98,299000.0,27.8445,27.8445,27.7651,27.773,299000.0
2013-06-25 09:30:00,35.36,35.38,35.05,35.08,182700.0,28.0747,28.0906,27.8286,27.8524,182700.0
2013-06-25 09:35:00,35.07,35.12,35.0,35.03,49900.0,27.8445,27.8842,27.7889,27.8127,49900.0
2013-06-25 09:40:00,35.03,35.08,35.03,35.05,98600.0,27.8127,27.8524,27.8127,27.8286,98600.0
2013-06-25 09:45:00,35.05,35.09,34.91,34.91,108000.0,27.8286,27.8604,27.7174,27.7174,108000.0
2013-06-25 09:50:00,34.91,34.95,34.87,34.93,106400.0,27.7174,27.7492,27.6857,27.7333,106400.0
2013-06-25 09:55:00,34.94,34.98,34.89,34.92,53100.0,27.7413,27.773,27.7016,27.7254,53100.0
2013-06-25 10:00:00,34.93,35.01,34.9,35.01,75800.0,27.7333,27.7968,27.7095,27.7968,75800.0
2013-06-25 10:05:00,35.0,35.02,34.93,34.97,63200.0,27.7889,27.8048,27.7333,27.7651,63200.0
2013-06-25 10:10:00,34.96,35.04,34.92,35.01,85800.0,27.7571,27.8207,27.7254,27.7968,85800.0
2013-06-25 10:15:00,35.02,35.05,34.93,34.95,103600.0,27.8048,27.8286,27.7333,27.7492,103600.0
2013-06-25 10:20:00,34.94,35.07,34.94,35.05,93500.0,27.7413,27.8445,27.7413,27.8286,93500.0
2013-06-25 10:25:00,35.05,35.07,35.01,35.04,56200.0,27.8286,27.8445,27.7968,27.8207,56200.0
2013-06-25 10:30:00,35.03,35.05,34.97,34.99,66700.0,27.8127,27.8286,27.7651,27.781,66700.0
2013-06-25 10:35:00,34.99,35.02,34.93,35.02,51300.0,27.781,27.8048,27.7333,27.8048,51300.0
2013-06-25 10:40:00,35.01,35.04,34.98,34.99,40700.0,27.7968,27.8207,27.773,27.781,40700.0
2013-06-25 10:45:00,34.99,35.09,34.98,35.09,52300.0,27.781,27.8604,27.773,27.8604,52300.0
2013-06-25 10:50:00,35.09,35.15,35.06,35.12,56800.0,27.8604,27.908,27.8365,27.8842,56800.0
2013-06-25 10:55:00,35.12,35.15,35.11,35.13,35300.0,27.8842,27.908,27.8762,27.8921,35300.0
2013-06-25 11:00:00,35.12,35.16,35.09,35.15,62500.0,27.8842,27.9159,27.8604,27.908,62500.0
2013-06-25 11:05:00,35.15,35.3,35.15,35.29,106100.0,27.908,28.0271,27.908,28.0192,106100.0
2013-06-25 11:10:00,35.28,35.3,35.24,35.29,37700.0,28.0112,28.0271,27.9795,28.0192,37700.0
2013-06-25 11:15:00,35.29,35.32,35.27,35.31,47700.0,28.0192,28.043,28.0033,28.035,47700.0
2013-06-25 11:20:00,35.3,35.34,35.24,35.24,35300.0,28.0271,28.0589,27.9795,27.9795,35300.0
2013-06-25 11:25:00,35.24,35.24,35.21,35.23,45700.0,27.9795,27.9795,27.9556,27.9715,45700.0
2013-06-25 11:30:00,35.23,35.29,35.23,35.26,39300.0,27.9715,28.0192,27.9715,27.9953,39300.0
2013-06-25 11:35:00,35.26,35.28,35.26,35.27,62000.0,27.9953,28.0112,27.9953,28.0033,62000.0
2013-06-25 11:40:00,35.27,35.28,35.21,35.24,36100.0,28.0033,28.0112,27.9556,27.9795,36100.0
2013-06-25 11:45:00,35.24,35.25,35.17,35.17,68700.0,27.9795,27.9874,27.9239,27.9239,68700.0
2013-06-25 11:50:00,35.17,35.18,35.13,35.16,74900.0,27.9239,27.9318,27.8921,27.9159,74900.0
2013-06-25 11:55:00,35.16,35.26,35.15,35.25,65800.0,27.9159,27.9953,27.908,27.9874,65800.0
2013-06-25 12:00:00,35.25,35.26,35.2,35.22,71200.0,27.9874,27.9953,27.9477,27.9636,71200.0
2013-06-25 12:05:00,35.23,35.25,35.22,35.24,24800.0,27.9715,27.9874,27.9636,27.9795,24800.0
2013-06-25 12:10:00,35.24,35.25,35.21,35.23,22400.0,27.9795,27.9874,27.9556,27.9715,22400.0
2013-06-25 12:15:00,35.23,35.25,35.23,35.25,26600.0,27.9715,27.9874,27.9715,27.9874,26600.0
2013-06-25 12:20:00,35.25,35.25,35.2,35.21,36200.0,27.9874,27.9874,27.9477,27.9556,36200.0
2013-06-25 12:25:00,35.2,35.22,35.16,35.22,67300.0,27.9477,27.9636,27.9159,27.9636,67300.0
2013-06-25 12:30:00,35.21,35.24,35.19,35.2,50600.0,27.9556,27.9795,27.9398,27.9477,50600.0
2013-06-25 12:35:00,35.21,35.21,35.14,35.15,46400.0,27.9556,27.9556,27.9001,27.908,46400.0
2013-06-25 12:40:00,35.15,35.15,35.1,35.11,44800.0,27.908,27.908,27.8683,27.8762,44800.0
2013-06-25 12:45:00,35.1,35.13,35.09,35.11,26600.0,27.8683,27.8921,27.8604,27.8762,26600.0
2013-06-25 12:50:00,35.11,35.12,35.1,35.12,18100.0,27.8762,27.8842,27.8683,27.8842,18100.0
2013-06-25 12:55:00,35.12,35.12,35.08,35.08,18200.0,27.8842,27.8842,27.8524,27.8524,18200.0
2013-06-25 13:00:00,35.09,35.09,35.05,35.07,39800.0,27.8604,27.8604,27.8286,27.8445,39800.0
2013-06-25 13:05:00,35.06,35.07,35.01,35.02,41300.0,27.8365,27.8445,27.7968,27.8048,41300.0
2013-06-25 13:10:00,35.02,35.03,35.0,35.0,64500.0,27.8048,27.8127,27.7889,27.7889,64500.0
2013-06-25 13:15:00,35.01,35.03,34.95,34.96,98700.0,27.7968,27.8127,27.7492,27.7571,98700.0
2013-06-25 13:20:00,34.96,34.96,34.91,34.93,29000.0,27.7571,27.7571,27.7174,27.7333,29000.0
2013-06-25 13:25:00,34.93,34.97,34.92,34.97,44700.0,27.7333,27.7651,27.7254,27.7651,44700.0
2013-06-25 13:30:00,34.97,35.0,34.94,34.97,50300.0,27.7651,27.7889,27.7413,27.7651,50300.0
2013-06-25 13:35:00,34.98,35.01,34.97,35.01,29900.0,27.773,27.7968,27.7651,27.7968,29900.0
2013-06-25 13:40:00,35.01,35.08,34.99,35.08,67400.0,27.7968,27.8524,27.781,27.8524,67400.0
2013-06-25 13:45:00,35.08,35.08,35.05,35.08,37200.0,27.8524,27.8524,27.8286,27.8524,37200.0
2013-06-25 13:50:00,35.08,35.08,35.04,35.05,20500.0,27.8524,27.8524,27.8207,27.8286,20500.0
2013-06-25 13:55:00,35.05,35.05,34.98,34.99,36800.0,27.8286,27.8286,27.773,27.781,36800.0
2013-06-25 14:00:00,34.99,35.0,34.96,34.98,65400.0,27.781,27.7889,27.7571,27.773,65400.0
2013-06-25 14:05:00,34.99,35.0,34.96,34.97,60500.0,27.781,27.7889,27.7571,27.7651,60500.0
2013-06-25 14:10:00,34.97,34.97,34.94,34.97,66800.0,27.7651,27.7651,27.7413,27.7651,66800.0
2013-06-25 14:15:00,34.97,35.02,34.96,35.02,39100.0,27.7651,27.8048,27.7571,27.8048,39100.0
2013-06-25 14:20:00,35.02,35.02,34.98,35.01,48000.0,27.8048,27.8048,27.773,27.7968,48000.0
2013-06-25 14:25:00,35.01,35.07,35.0,35.07,51100.0,27.7968,27.8445,27.7889,27.8445,51100.0
2013-06-25 14:30:00,35.07,35.14,35.05,35.11,81200.0,27.8445,27.9001,27.8286,27.8762,81200.0
2013-06-25 14:35:00,35.1,35.14,35.09,35.11,58200.0,27.8683,27.9001,27.8604,27.8762,58200.0
2013-06-25 14:40:00,35.1,35.11,35.07,35.08,54500.0,27.8683,27.8762,27.8445,27.8524,54500.0
2013-06-25 14:45:00,35.07,35.11,35.07,35.09,77500.0,27.8445,27.8762,27.8445,27.8604,77500.0
2013-06-25 14:50:00,35.1,35.11,35.09,35.09,41800.0,27.8683,27.8762,27.8604,27.8604,41800.0
2013-06-25 14:55:00,35.09,35.1,35.04,35.05,75000.0,27.8604,27.8683,27.8207,27.8286,75000.0
2013-06-25 15:00:00,35.04,35.05,35.0,35.01,118100.0,27.8207,27.8286,27.7889,27.7968,118100.0
2013-06-25 15:05:00,35.01,35.04,35.0,35.04,93600.0,27.7968,27.8207,27.7889,27.8207,93600.0
2013-06-25 15:10:00,35.05,35.13,35.04,35.1,107100.0,27.8286,27.8921,27.8207,27.8683,107100.0
2013-06-25 15:15:00,35.09,35.11,35.06,35.06,49500.0,27.8604,27.8762,27.8365,27.8365,49500.0
2013-06-25 15:20:00,35.07,35.09,35.06,35.09,44200.0,27.8445,27.8604,27.8365,27.8604,44200.0
2013-06-25 15:25:00,35.08,35.11,35.08,35.11,53700.0,27.8524,27.8762,27.8524,27.8762,53700.0
2013-06-25 15:30:00,35.11,35.19,35.11,35.19,62600.0,27.8762,27.9398,27.8762,27.9398,62600.0
2013-06-25 15:35:00,35.19,35.23,35.18,35.22,102200.0,27.9398,27.9715,27.9318,27.9636,102200.0
2013-06-25 15:40:00,35.22,35.22,35.15,35.17,105700.0,27.9636,27.9636,27.908,27.9239,105700.0
2013-06-25 15:45:00,35.16,35.17,35.12,35.14,177200.0,27.9159,27.9239,27.8842,27.9001,177200.0
2013-06-25 15:50:00,35.14,35.19,35.12,35.18,230100.0,27.9001,27.9398,27.8842,27.9318,230100.0
2013-06-25 15:55:00,35.18,35.19,35.08,35.11,384900.0,27.9318,27.9398,27.8524,27.8762,384900.0
2013-06-26 09:30:00,35.41,35.58,35.38,35.52,126700.0,28.1144,28.2494,28.0906,28.2018,126700.0
2013-06-26 09:35:00,35.5,35.52,35.31,35.37,136000.0,28.1859,28.2018,28.035,28.0827,136000.0
2013-06-26 09:40:00,35.37,35.42,35.31,35.32,54600.0,28.0827,28.1224,28.035,28.043,54600.0
2013-06-26 09:45:00,35.33,35.4,35.32,35.4,65800.0,28.0509,28.1065,28.043,28.1065,65800.0
2013-06-26 09:50:00,35.4,35.44,35.37,35.43,59200.0,28.1065,28.1383,28.0827,28.1303,59200.0
2013-06-26 09:55:00,35.42,35.44,35.28,35.35,99800.0,28.1224,28.1383,28.0112,28.0668,99800.0
2013-06-26 10:00:00,35.36,35.39,35.31,35.32,79200.0,28.0747,28.0986,28.035,28.043,79200.0
2013-06-26 10:05:00,35.32,35.36,35.31,35.32,79100.0,28.043,28.0747,28.035,28.043,79100.0
2013-06-26 10:10:00,35.32,35.35,35.29,35.35,57000.0,28.043,28.0668,28.0192,28.0668,57000.0
2013-06-26 10:15:00,35.34,35.37,35.3,35.33,50200.0,28.0589,28.0827,28.0271,28.0509,50200.0
2013-06-26 10:20:00,35.33,35.39,35.32,35.38,50600.0,28.0509,28.0986,28.043,28.0906,50600.0
2013-06-26 10:25:00,35.38,35.38,35.26,35.29,73300.0,28.0906,28.0906,27.9953,28.0192,73300.0
2013-06-26 10:30:00,35.29,35.33,35.28,35.29,82700.0,28.0192,28.0509,28.0112,28.0192,82700.0
2013-06-26 10:35:00,35.29,35.34,35.28,35.32,78400.0,28.0192,28.0589,28.0112,28.043,78400.0
2013-06-26 10:40:00,35.32,35.33,35.26,35.3,87300.0,28.043,28.0509,27.9953,28.0271,87300.0
2013-06-26 10:45:00,35.3,35.3,35.26,35.3,55300.0,28.0271,28.0271,27.9953,28.0271,55300.0
2013-06-26 10:50:00,35.3,35.33,35.29,35.32,39000.0,28.0271,28.0509,28.0192,28.043,39000.0
2013-06-26 10:55:00,35.32,35.32,35.25,35.25,57000.0,28.043,28.043,27.9874,27.9874,57000.0
2013-06-26 11:00:00,35.24,35.26,35.18,35.19,83100.0,27.9795,27.9953,27.9318,27.9398,83100.0
2013-06-26 11:05:00,35.19,35.21,35.14,35.21,63000.0,27.9398,27.9556,27.9001,27.9556,63000.0
2013-06-26 11:10:00,35.21,35.3,35.2,35.29,93200.0,27.9556,28.0271,27.9477,28.0192,93200.0
2013-06-26 11:15:00,35.29,35.39,35.29,35.36,65200.0,28.0192,28.0986,28.0192,28.0747,65200.0
2013-06-26 11:20:00,35.36,35.42,35.36,35.42,72900.0,28.0747,28.1224,28.0747,28.1224,72900.0
2013-06-26 11:25:00,35.41,35.43,35.39,35.4,115600.0,28.1144,28.1303,28.0986,28.1065,115600.0
2013-06-26 11:30:00,35.4,35.43,35.36,35.37,81700.0,28.1065,28.1303,28.0747,28.0827,81700.0
2013-06-26 11:35:00,35.37,35.39,35.32,35.34,46800.0,28.0827,28.0986,28.043,28.0589,46800.0
2013-06-26 11:40:00,35.34,35.35,35.28,35.3,70100.0,28.0589,28.0668,28.0112,28.0271,70100.0
2013-06-26 11:45:00,35.3,35.36,35.29,35.32,55300.0,28.0271,28.0747,28.0192,28.043,55300.0
2013-06-26 11:50:00,35.33,35.34,35.3,35.31,82300.0,28.0509,28.0589,28.0271,28.035,82300.0
2013-06-26 11:55:00,35.3,35.32,35.29,35.3,51000.0,28.0271,28.043,28.0192,28.0271,51000.0
2013-06-26 12:00:00,35.3,35.43,35.3,35.41,114400.0,28.0271,28.1303,28.0271,28.1144,114400.0
2013-06-26 12:05:00,35.41,35.43,35.38,35.43,67600.0,28.1144,28.1303,28.0906,28.1303,67600.0
2013-06-26 12:10:00,35.43,35.49,35.43,35.47,37100.0,28.1303,28.178,28.1303,28.1621,37100.0
2013-06-26 12:15:00,35.48,35.53,35.48,35.53,58700.0,28.17,28.2097,28.17,28.2097,58700.0
2013-06-26 12:20:00,35.53,35.55,35.48,35.48,54000.0,28.2097,28.2256,28.17,28.17,54000.0
2013-06-26 12:25:00,35.48,35.55,35.48,35.52,50900.0,28.17,28.2256,28.17,28.2018,50900.0
2013-06-26 12:30:00,35.51,35.55,35.49,35.54,71900.0,28.1938,28.2256,28.178,28.2176,71900.0
2013-06-26 12:35:00,35.55,35.62,35.53,35.62,84700.0,28.2256,28.2812,28.2097,28.2812,84700.0
2013-06-26 12:40:00,35.62,35.63,35.6,35.63,97000.0,28.2812,28.2891,28.2653,28.2891,97000.0
2013-06-26 12:45:00,35.63,35.66,35.61,35.62,44200.0,28.2891,28.3129,28.2732,28.2812,44200.0
2013-06-26 12:50:00,35.62,35.63,35.55,35.55,52800.0,28.2812,28.2891,28.2256,28.2256,52800.0
2013-06-26 12:55:00,35.56,35.56,35.51,35.52,42300.0,28.2335,28.2335,28.1938,28.2018,42300.0
2013-06-26 13:00:00,35.53,35.58,35.52,35.56,47800.0,28.2097,28.2494,28.2018,28.2335,47800.0
2013-06-26 13:05:00,35.56,35.64,35.56,35.63,38300.0,28.2335,28.297,28.2335,28.2891,38300.0
2013-06-26 13:10:00,35.63,35.7,35.62,35.69,43700.0,28.2891,28.3447,28.2812,28.3367,43700.0
2013-06-26 13:15:00,35.7,35.73,35.68,35.68,56800.0,28.3447,28.3685,28.3288,28.3288,56800.0
2013-06-26 13:20:00,35.68,35.73,35.68,35.73,33700.0,28.3288,28.3685,28.3288,28.3685,33700.0
2013-06-26 13:25:00,35.73,35.76,35.73,35.74,51800.0,28.3685,28.3923,28.3685,28.3764,51800.0
2013-06-26 13:30:00,35.74,35.75,35.67,35.67,48100.0,28.3764,28.3844,28.3209,28.3209,48100.0
2013-06-26 13:35:00,35.68,35.71,35.67,35.7,51100.0,28.3288,28.3526,28.3209,28.3447,51100.0
2013-06-26 13:40:00,35.7,35.7,35.6,35.6,27300.0,28.3447,28.3447,28.2653,28.2653,27300.0
2013-06-26 13:45:00,35.6,35.66,35.6,35.65,66300.0,28.2653,28.3129,28.2653,28.305,66300.0
2013-06-26 13:50:00,35.64,35.66,35.6,35.61,53000.0,28.297,28.3129,28.2653,28.2732,53000.0
2013-06-26 13:55:00,35.61,35.64,35.61,35.64,27700.0,28.2732,28.297,28.2732,28.297,27700.0
2013-06-26 14:00:00,35.64,35.68,35.64,35.66,58400.0,28.297,28.3288,28.297,28.3129,58400.0
2013-06-26 14:05:00,35.66,35.67,35.62,35.64,56200.0,28.3129,28.3209,28.2812,28.297,56200.0
2013-06-26 14:10:00,35.64,35.64,35.6,35.62,47000.0,28.297,28.297,28.2653,28.2812,47000.0
2013-06-26 14:15:00,35.61,35.67,35.61,35.65,34100.0,28.2732,28.3209,28.2732,28.305,34100.0
2013-06-26 14:20:00,35.65,35.7,35.65,35.69,36500.0,28.305,28.3447,28.305,28.3367,36500.0
2013-06-26 14:25:00,35.7,35.74,35.69,35.73,34600.0,28.3447,28.3764,28.3367,28.3685,34600.0
2013-06-26 14:30:00,35.74,35.75,35.71,35.71,79600.0,28.3764,28.3844,28.3526,28.3526,79600.0
2013-06-26 14:35:00,35.71,35.73,35.7,35.71,38900.0,28.3526,28.3685,28.3447,28.3526,38900.0
2013-06-26 14:40:00,35.71,35.74,35.71,35.73,34700.0,28.3526,28.3764,28.3526,28.3685,34700.0
2013-06-26 14:45:00,35.72,35.73,35.67,35.68,45000.0,28.3606,28.3685,28.3209,28.3288,45000.0
2013-06-26 14:50:00,35.67,35.72,35.67,35.72,50300.0,28.3209,28.3606,28.3209,28.3606,50300.0
2013-06-26 14:55:00,35.71,35.77,35.71,35.75,58900.0,28.3526,28.4003,28.3526,28.3844,58900.0
2013-06-26 15:00:00,35.74,35.79,35.74,35.74,82700.0,28.3764,28.4161,28.3764,28.3764,82700.0
2013-06-26 15:05:00,35.73,35.75,35.71,35.73,57200.0,28.3685,28.3844,28.3526,28.3685,57200.0
2013-06-26 15:10:00,35.72,35.73,35.7,35.73,57300.0,28.3606,28.3685,28.3447,28.3685,57300.0
2013-06-26 15:15:00,35.73,35.76,35.71,35.76,67400.0,28.3685,28.3923,28.3526,28.3923,67400.0
2013-06-26 15:20:00,35.74,35.75,35.74,35.75,45300.0,28.3764,28.3844,28.3764,28.3844,45300.0
2013-06-26 15:25:00,35.75,35.76,35.74,35.74,58100.0,28.3844,28.3923,28.3764,28.3764,58100.0
2013-06-26 15:30:00,35.74,35.76,35.73,35.75,80500.0,28.3764,28.3923,28.3685,28.3844,80500.0
2013-06-26 15:35:00,35.76,35.76,35.73,35.75,90900.0,28.3923,28.3923,28.3685,28.3844,90900.0
2013-06-26 15:40:00,35.75,35.77,35.71,35.71,101000.0,28.3844,28.4003,28.3526,28.3526,101000.0
2013-06-26 15:45:00,35.72,35.72,35.69,35.69,108800.0,28.3606,28.3606,28.3367,28.3367,108800.0
2013-06-26 15:50:00,35.69,35.73,35.65,35.67,294400.0,28.3367,28.3685,28.305,28.3209,294400.0
2013-06-26 15:55:00,35.67,35.68,35.6,35.61,601600.0,28.3209,28.3288,28.2653,28.2732,601600.0
2013-06-27 09:30:00,35.77,35.78,35.66,35.66,117200.0,28.4003,28.4082,28.3129,28.3129,117200.0
2013-06-27 09:35:00,35.7,35.76,35.66,35.69,62200.0,28.3447,28.3923,28.3129,28.3367,62200.0
2013-06-27 09:40:00,35.7,35.72,35.65,35.7,67600.0,28.3447,28.3606,28.305,28.3447,67600.0
2013-06-27 09:45:00,35.71,35.72,35.62,35.64,56100.0,28.3526,28.3606,28.2812,28.297,56100.0
2013-06-27 09:50:00,35.64,35.72,35.62,35.69,72100.0,28.297,28.3606,28.2812,28.3367,72100.0
2013-06-27 09:55:00,35.7,35.71,35.61,35.61,83700.0,28.3447,28.3526,28.2732,28.2732,83700.0
2013-06-27 10:00:00,35.62,35.62,35.53,35.54,71500.0,28.2812,28.2812,28.2097,28.2176,71500.0
2013-06-27 10:05:00,35.54,35.61,35.52,35.55,71600.0,28.2176,28.2732,28.2018,28.2256,71600.0
2013-06-27 10:10:00,35.54,35.59,35.53,35.54,44200.0,28.2176,28.2573,28.2097,28.2176,44200.0
2013-06-27 10:15:00,35.54,35.56,35.5,35.54,42500.0,28.2176,28.2335,28.1859,28.2176,42500.0
2013-06-27 10:20:00,35.53,35.54,35.51,35.52,61100.0,28.2097,28.2176,28.1938,28.2018,61100.0
2013-06-27 10:25:00,35.51,35.53,35.47,35.53,74900.0,28.1938,28.2097,28.1621,28.2097,74900.0
2013-06-27 10:30:00,35.52,35.54,35.5,35.52,84100.0,28.2018,28.2176,28.1859,28.2018,84100.0
2013-06-27 10:35:00,35.54,35.54,35.5,35.52,54900.0,28.2176,28.2176,28.1859,28.2018,54900.0
2013-06-27 10:40:00,35.52,35.53,35.41,35.41,59600.0,28.2018,28.2097,28.1144,28.1144,59600.0
2013-06-27 10:45:00,35.42,35.42,35.34,35.35,68400.0,28.1224,28.1224,28.0589,28.0668,68400.0
2013-06-27 10:50:00,35.35,35.39,35.34,35.37,102400.0,28.0668,28.0986,28.0589,28.0827,102400.0
2013-06-27 10:55:00,35.36,35.39,35.33,35.34,64700.0,28.0747,28.0986,28.0509,28.0589,64700.0
2013-06-27 11:00:00,35.34,35.45,35.34,35.44,56800.0,28.0589,28.1462,28.0589,28.1383,56800.0
2013-06-27 11:05:00,35.44,35.49,35.42,35.42,74400.0,28.1383,28.178,28.1224,28.1224,74400.0
2013-06-27 11:10:00,35.42,35.43,35.39,35.41,52500.0,28.1224,28.1303,28.0986,28.1144,52500.0
2013-06-27 11:15:00,35.41,35.44,35.4,35.4,41700.0,28.1144,28.1383,28.1065,28.1065,41700.0
2013-06-27 11:20:00,35.41,35.41,35.32,35.32,53300.0,28.1144,28.1144,28.043,28.043,53300.0
2013-06-27 11:25:00,35.32,35.36,35.31,35.35,57700.0,28.043,28.0747,28.035,28.0668,57700.0
2013-06-27 11:30:00,35.35,35.35,35.29,35.29,75200.0,28.0668,28.0668,28.0192,28.0192,75200.0
2013-06-27 11:35:00,35.29,35.31,35.28,35.3,53800.0,28.0192,28.035,28.0112,28.0271,53800.0
2013-06-27 11:40:00,35.3,35.38,35.3,35.38,56300.0,28.0271,28.0906,28.0271,28.0906,56300.0
2013-06-27 11:45:00,35.38,35.41,35.37,35.41,45700.0,28.0906,28.1144,28.0827,28.1144,45700.0
2013-06-27 11:50:00,35.41,35.45,35.4,35.45,64600.0,28.1144,28.1462,28.1065,28.1462,64600.0
2013-06-27 11:55:00,35.44,35.48,35.43,35.45,66200.0,28.1383,28.17,28.1303,28.1462,66200.0
2013-06-27 12:00:00,35.46,35.47,35.35,35.36,41100.0,28.1541,28.1621,28.0668,28.0747,41100.0
2013-06-27 12:05:00,35.35,35.36,35.25,35.27,68300.0,28.0668,28.0747,27.9874,28.0033,68300.0
2013-06-27 12:10:00,35.27,35.31,35.26,35.29,48500.0,28.0033,28.035,27.9953,28.0192,48500.0
2013-06-27 12:15:00,35.3,35.3,35.27,35.29,27400.0,28.0271,28.0271,28.0033,28.0192,27400.0
2013-06-27 12:20:00,35.29,35.31,35.26,35.27,47700.0,28.0192,28.035,27.9953,28.0033,47700.0
2013-06-27 12:25:00,35.27,35.27,35.23,35.27,76500.0,28.0033,28.0033,27.9715,28.0033,76500.0
2013-06-27 12:30:00,35.27,35.31,35.26,35.29,64400.0,28.0033,28.035,27.9953,28.0192,64400.0
2013-06-27 12:35:00,35.3,35.3,35.25,35.25,28200.0,28.0271,28.0271,27.9874,27.9874,28200.0
2013-06-27 12:40:00,35.26,35.27,35.25,35.26,28200.0,27.9953,28.0033,27.9874,27.9953,28200.0
2013-06-27 12:45:00,35.26,35.26,35.24,35.24,63400.0,27.9953,27.9953,27.9795,27.9795,63400.0
2013-06-27 12:50:00,35.24,35.25,35.22,35.23,26300.0,27.9795,27.9874,27.9636,27.9715,26300.0
2013-06-27 12:55:00,35.23,35.24,35.22,35.22,37700.0,27.9715,27.9795,27.9636,27.9636,37700.0
2013-06-27 13:00:00,35.23,35.3,35.22,35.3,137200.0,27.9715,28.0271,27.9636,28.0271,137200.0
2013-06-27 13:05:00,35.3,35.3,35.27,35.27,21600.0,28.0271,28.0271,28.0033,28.0033,21600.0
2013-06-27 13:10:00,35.27,35.29,35.27,35.27,31000.0,28.0033,28.0192,28.0033,28.0033,31000.0
2013-06-27 13:15:00,35.27,35.3,35.27,35.3,29400.0,28.0033,28.0271,28.0033,28.0271,29400.0
2013-06-27 13:20:00,35.3,35.3,35.28,35.29,26100.0,28.0271,28.0271,28.0112,28.0192,26100.0
2013-06-27 13:25:00,35.28,35.34,35.28,35.32,37500.0,28.0112,28.0589,28.0112,28.043,37500.0
2013-06-27 13:30:00,35.32,35.36,35.32,35.36,24200.0,28.043,28.0747,28.043,28.0747,24200.0
2013-06-27 13:35:00,35.36,35.38,35.36,35.36,45000.0,28.0747,28.0906,28.0747,28.0747,45000.0
2013-06-27 13:40:00,35.36,35.36,35.31,35.32,42100.0,28.0747,28.0747,28.035,28.043,42100.0
2013-06-27 13:45:00,35.31,35.4,35.31,35.39,25900.0,28.035,28.1065,28.035,28.0986,25900.0
2013-06-27 13:50:00,35.4,35.41,35.36,35.37,33800.0,28.1065,28.1144,28.0747,28.0827,33800.0
2013-06-27 13:55:00,35.36,35.37,35.3,35.3,63200.0,28.0747,28.0827,28.0271,28.0271,63200.0
2013-06-27 14:00:00,35.31,35.35,35.31,35.34,42800.0,28.035,28.0668,28.035,28.0589,42800.0
2013-06-27 14:05:00,35.34,35.37,35.33,35.34,122300.0,28.0589,28.0827,28.0509,28.0589,122300.0
2013-06-27 14:10:00,35.34,35.38,35.33,35.37,48800.0,28.0589,28.0906,28.0509,28.0827,48800.0
2013-06-27 14:15:00,35.37,35.38,35.35,35.37,33100.0,28.0827,28.0906,28.0668,28.0827,33100.0
2013-06-27 14:20:00,35.36,35.39,35.36,35.38,26000.0,28.0747,28.0986,28.0747,28.0906,26000.0
2013-06-27 14:25:00,35.37,35.41,35.36,35.39,24400.0,28.0827,28.1144,28.0747,28.0986,24400.0
2013-06-27 14:30:00,35.4,35.47,35.4,35.44,59600.0,28.1065,28.1621,28.1065,28.1383,59600.0
2013-06-27 14:35:00,35.45,35.47,35.41,35.41,35200.0,28.1462,28.1621,28.1144,28.1144,35200.0
2013-06-27 14:40:00,35.41,35.46,35.41,35.42,45500.0,28.1144,28.1541,28.1144,28.1224,45500.0
2013-06-27 14:45:00,35.42,35.43,35.39,35.42,81700.0,28.1224,28.1303,28.0986,28.1224,81700.0
2013-06-27 14:50:00,35.42,35.45,35.41,35.44,51200.0,28.1224,28.1462,28.1144,28.1383,51200.0
2013-06-27 14:55:00,35.44,35.46,35.43,35.44,24100.0,28.1383,28.1541,28.1303,28.1383,24100.0
2013-06-27 15:00:00,35.44,35.45,35.42,35.43,67800.0,28.1383,28.1462,28.1224,28.1303,67800.0
2013-06-27 15:05:00,35.42,35.44,35.37,35.4,99600.0,28.1224,28.1383,28.0827,28.1065,99600.0
2013-06-27 15:10:00,35.41,35.47,35.4,35.46,52300.0,28.1144,28.1621,28.1065,28.1541,52300.0
2013-06-27 15:15:00,35.46,35.47,35.45,35.45,21400.0,28.1541,28.1621,28.1462,28.1462,21400.0
2013-06-27 15:20:00,35.45,35.45,35.4,35.41,83800.0,28.1462,28.1462,28.1065,28.1144,83800.0
2013-06-27 15:25:00,35.41,35.46,35.41,35.44,58400.0,28.1144,28.1541,28.1144,28.1383,58400.0
2013-06-27 15:30:00,35.44,35.47,35.43,35.43,91800.0,28.1383,28.1621,28.1303,28.1303,91800.0
2013-06-27 15:35:00,35.44,35.44,35.4,35.42,91400.0,28.1383,28.1383,28.1065,28.1224,91400.0
2013-06-27 15:40:00,35.42,35.42,35.36,35.36,90000.0,28.1224,28.1224,28.0747,28.0747,90000.0
2013-06-27 15:45:00,35.36,35.39,35.34,35.36,141600.0,28.0747,28.0986,28.0589,28.0747,141600.0
2013-06-27 15:50:00,35.37,35.42,35.36,35.42,140800.0,28.0827,28.1224,28.0747,28.1224,140800.0
2013-06-27 15:55:00,35.42,35.42,35.35,35.36,243000.0,28.1224,28.1224,28.0668,28.0747,243000.0
2013-06-28 09:30:00,35.3,35.49,35.3,35.45,124700.0,28.0271,28.178,28.0271,28.1462,124700.0
2013-06-28 09:35:00,35.44,35.48,35.36,35.43,69600.0,28.1383,28.17,28.0747,28.1303,69600.0
2013-06-28 09:40:00,35.42,35.43,35.3,35.3,71800.0,28.1224,28.1303,28.0271,28.0271,71800.0
2013-06-28 09:45:00,35.3,35.37,35.29,35.32,90800.0,28.0271,28.0827,28.0192,28.043,90800.0
2013-06-28 09:50:00,35.33,35.39,35.26,35.27,74500.0,28.0509,28.0986,27.9953,28.0033,74500.0
2013-06-28 09:55:00,35.27,35.28,35.2,35.23,96500.0,28.0033,28.0112,27.9477,27.9715,96500.0
2013-06-28 10:00:00,35.23,35.25,35.13,35.2,79300.0,27.9715,27.9874,27.8921,27.9477,79300.0
2013-06-28 10:05:00,35.19,35.2,35.12,35.18,66200.0,27.9398,27.9477,27.8842,27.9318,66200.0
2013-06-28 10:10:00,35.19,35.19,35.09,35.12,117400.0,27.9398,27.9398,27.8604,27.8842,117400.0
2013-06-28 10:15:00,35.13,35.14,35.09,35.12,140100.0,27.8921,27.9001,27.8604,27.8842,140100.0
2013-06-28 10:20:00,35.12,35.16,35.09,35.15,45200.0,27.8842,27.9159,27.8604,27.908,45200.0
2013-06-28 10:25:00,35.15,35.15,35.06,35.11,36100.0,27.908,27.908,27.8365,27.8762,36100.0
2013-06-28 10:30:00,35.12,35.17,35.08,35.15,63200.0,27.8842,27.9239,27.8524,27.908,63200.0
2013-06-28 10:35:00,35.16,35.23,35.16,35.2,41200.0,27.9159,27.9715,27.9159,27.9477,41200.0
2013-06-28 10:40:00,35.19,35.2,35.14,35.17,42200.0,27.9398,27.9477,27.9001,27.9239,42200.0
2013-06-28 10:45:00,35.17,35.17,35.12,35.14,50400.0,27.9239,27.9239,27.8842,27.9001,50400.0
2013-06-28 10:50:00,35.14,35.2,35.12,35.19,60800.0,27.9001,27.9477,27.8842,27.9398,60800.0
2013-06-28 10:55:00,35.19,35.3,35.19,35.28,71200.0,27.9398,28.0271,27.9398,28.0112,71200.0
2013-06-28 11:00:00,35.27,35.33,35.25,35.33,45400.0,28.0033,28.0509,27.9874,28.0509,45400.0
2013-06-28 11:05:00,35.33,35.37,35.33,35.33,32000.0,28.0509,28.0827,28.0509,28.0509,32000.0
2013-06-28 11:10:00,35.34,35.43,35.34,35.4,77500.0,28.0589,28.1303,28.0589,28.1065,77500.0
2013-06-28 11:15:00,35.39,35.39,35.29,35.29,38100.0,28.0986,28.0986,28.0192,28.0192,38100.0
2013-06-28 11:20:00,35.29,35.34,35.28,35.31,63400.0,28.0192,28.0589,28.0112,28.035,63400.0
2013-06-28 11:25:00,35.31,35.35,35.31,35.32,50500.0,28.035,28.0668,28.035,28.043,50500.0
2013-06-28 11:30:00,35.33,35.42,35.32,35.37,62800.0,28.0509,28.1224,28.043,28.0827,62800.0
2013-06-28 11:35:00,35.36,35.43,35.33,35.43,68100.0,28.0747,28.1303,28.0509,28.1303,68100.0
2013-06-28 11:40:00,35.42,35.45,35.36,35.45,79500.0,28.1224,28.1462,28.0747,28.1462,79500.0
2013-06-28 11:45:00,35.44,35.55,35.43,35.54,107500.0,28.1383,28.2256,28.1303,28.2176,107500.0
2013-06-28 11:50:00,35.55,35.58,35.53,35.58,80700.0,28.2256,28.2494,28.2097,28.2494,80700.0
2013-06-28 11:55:00,35.58,35.6,35.55,35.55,54800.0,28.2494,28.2653,28.2256,28.2256,54800.0
2013-06-28 12:00:00,35.55,35.55,35.46,35.48,50200.0,28.2256,28.2256,28.1541,28.17,50200.0
2013-06-28 12:05:00,35.49,35.53,35.48,35.53,79200.0,28.178,28.2097,28.17,28.2097,79200.0
2013-06-28 12:10:00,35.53,35.53,35.43,35.44,90000.0,28.2097,28.2097,28.1303,28.1383,90000.0
2013-06-28 12:15:00,35.44,35.44,35.35,35.35,46100.0,28.1383,28.1383,28.0668,28.0668,46100.0
2013-06-28 12:20:00,35.35,35.36,35.29,35.29,64300.0,28.0668,28.0747,28.0192,28.0192,64300.0
2013-06-28 12:25:00,35.29,35.38,35.29,35.37,97000.0,28.0192,28.0906,28.0192,28.0827,97000.0
2013-06-28 12:30:00,35.38,35.38,35.34,35.37,48200.0,28.0906,28.0906,28.0589,28.0827,48200.0
2013-06-28 12:35:00,35.37,35.48,35.37,35.48,41400.0,28.0827,28.17,28.0827,28.17,41400.0
2013-06-28 12:40:00,35.48,35.55,35.47,35.55,54800.0,28.17,28.2256,28.1621,28.2256,54800.0
2013-06-28 12:45:00,35.55,35.57,35.54,35.56,51300.0,28.2256,28.2415,28.2176,28.2335,51300.0
2013-06-28 12:50:00,35.56,35.63,35.55,35.58,60000.0,28.2335,28.2891,28.2256,28.2494,60000.0
2013-06-28 12:55:00,35.57,35.58,35.51,35.52,36100.0,28.2415,28.2494,28.1938,28.2018,36100.0
2013-06-28 13:00:00,35.53,35.53,35.5,35.5,60400.0,28.2097,28.2097,28.1859,28.1859,60400.0
2013-06-28 13:05:00,35.51,35.56,35.5,35.55,37300.0,28.1938,28.2335,28.1859,28.2256,37300.0
2013-06-28 13:10:00,35.55,35.6,35.54,35.57,52900.0,28.2256,28.2653,28.2176,28.2415,52900.0
2013-06-28 13:15:00,35.57,35.64,35.56,35.62,62700.0,28.2415,28.297,28.2335,28.2812,62700.0
2013-06-28 13:20:00,35.61,35.66,35.59,35.66,64300.0,28.2732,28.3129,28.2573,28.3129,64300.0
2013-06-28 13:25:00,35.66,35.67,35.62,35.64,57200.0,28.3129,28.3209,28.2812,28.297,57200.0
2013-06-28 13:30:00,35.64,35.67,35.62,35.66,70400.0,28.297,28.3209,28.2812,28.3129,70400.0
2013-06-28 13:35:00,35.66,35.7,35.65,35.69,68700.0,28.3129,28.3447,28.305,28.3367,68700.0
2013-06-28 13:40:00,35.68,35.73,35.68,35.72,99400.0,28.3288,28.3685,28.3288,28.3606,99400.0
2013-06-28 13:45:00,35.72,35.73,35.71,35.72,40400.0,28.3606,28.3685,28.3526,28.3606,40400.0
2013-06-28 13:50:00,35.72,35.78,35.71,35.78,74500.0,28.3606,28.4082,28.3526,28.4082,74500.0
2013-06-28 13:55:00,35.77,35.79,35.74,35.75,66700.0,28.4003,28.4161,28.3764,28.3844,66700.0
2013-06-28 14:00:00,35.75,35.75,35.74,35.75,55800.0,28.3844,28.3844,28.3764,28.3844,55800.0
2013-06-28 14:05:00,35.75,35.79,35.74,35.79,68800.0,28.3844,28.4161,28.3764,28.4161,68800.0
2013-06-28 14:10:00,35.79,35.81,35.78,35.8,69500.0,28.4161,28.432,28.4082,28.4241,69500.0
2013-06-28 14:15:00,35.8,35.81,35.79,35.8,125700.0,28.4241,28.432,28.4161,28.4241,125700.0
2013-06-28 14:20:00,35.8,35.82,35.73,35.73,159500.0,28.4241,28.44,28.3685,28.3685,159500.0
2013-06-28 14:25:00,35.74,35.75,35.68,35.68,62000.0,28.3764,28.3844,28.3288,28.3288,62000.0
2013-06-28 14:30:00,35.68,35.69,35.67,35.67,61400.0,28.3288,28.3367,28.3209,28.3209,61400.0
2013-06-28 14:35:00,35.68,35.68,35.61,35.61,110400.0,28.3288,28.3288,28.2732,28.2732,110400.0
2013-06-28 14:40:00,35.61,35.62,35.57,35.58,93400.0,28.2732,28.2812,28.2415,28.2494,93400.0
2013-06-28 14:45:00,35.57,35.66,35.57,35.66,95600.0,28.2415,28.3129,28.2415,28.3129,95600.0
2013-06-28 14:50:00,35.65,35.69,35.64,35.65,85900.0,28.305,28.3367,28.297,28.305,85900.0
2013-06-28 14:55:00,35.65,35.65,35.57,35.63,124000.0,28.305,28.305,28.2415,28.2891,124000.0
2013-06-28 15:00:00,35.63,35.64,35.57,35.57,70600.0,28.2891,28.297,28.2415,28.2415,70600.0
2013-06-28 15:05:00,35.57,35.57,35.46,35.46,105200.0,28.2415,28.2415,28.1541,28.1541,105200.0
2013-06-28 15:10:00,35.46,35.47,35.42,35.45,135700.0,28.1541,28.1621,28.1224,28.1462,135700.0
2013-06-28 15:15:00,35.45,35.49,35.44,35.49,110000.0,28.1462,28.178,28.1383,28.178,110000.0
2013-06-28 15:20:00,35.49,35.51,35.47,35.48,118200.0,28.178,28.1938,28.1621,28.17,118200.0
2013-06-28 15:25:00,35.48,35.53,35.47,35.52,120600.0,28.17,28.2097,28.1621,28.2018,120600.0
2013-06-28 15:30:00,35.52,35.54,35.49,35.49,114800.0,28.2018,28.2176,28.178,28.178,114800.0
2013-06-28 15:35:00,35.49,35.51,35.41,35.41,129400.0,28.178,28.1938,28.1144,28.1144,129400.0
2013-06-28 15:40:00,35.41,35.43,35.32,35.33,305500.0,28.1144,28.1303,28.043,28.0509,305500.0
2013-06-28 15:45:00,35.33,35.33,35.13,35.13,679800.0,28.0509,28.0509,27.8921,27.8921,679800.0
2013-06-28 15:50:00,35.14,35.17,35.11,35.13,519800.0,27.9001,27.9239,27.8762,27.8921,519800.0
2013-06-28 15:55:00,35.13,35.13,34.87,34.89,2148900.0,27.8921,27.8921,27.6857,27.7016,2148900.0
2013-07-01 09:30:00,34.97,35.24,34.9,35.01,244900.0,27.7651,27.9795,27.7095,27.7968,244900.0
2013-07-01 09:35:00,35.04,35.2,35.03,35.2,108100.0,27.8207,27.9477,27.8127,27.9477,108100.0
2013-07-01 09:40:00,35.2,35.23,35.1,35.11,113800.0,27.9477,27.9715,27.8683,27.8762,113800.0
2013-07-01 09:45:00,35.12,35.26,35.11,35.26,133900.0,27.8842,27.9953,27.8762,27.9953,133900.0
2013-07-01 09:50:00,35.27,35.28,35.13,35.19,88600.0,28.0033,28.0112,27.8921,27.9398,88600.0
2013-07-01 09:55:00,35.2,35.3,35.17,35.28,120100.0,27.9477,28.0271,27.9239,28.0112,120100.0
2013-07-01 10:00:00,35.28,35.31,35.23,35.26,89000.0,28.0112,28.035,27.9715,27.9953,89000.0
2013-07-01 10:05:00,35.26,35.36,35.22,35.24,98100.0,27.9953,28.0747,27.9636,27.9795,98100.0
2013-07-01 10:10:00,35.24,35.37,35.24,35.36,81300.0,27.9795,28.0827,27.9795,28.0747,81300.0
2013-07-01 10:15:00,35.36,35.37,35.25,35.28,68600.0,28.0747,28.0827,27.9874,28.0112,68600.0
2013-07-01 10:20:00,35.29,35.29,35.14,35.16,104700.0,28.0192,28.0192,27.9001,27.9159,104700.0
2013-07-01 10:25:00,35.16,35.22,35.13,35.2,99600.0,27.9159,27.9636,27.8921,27.9477,99600.0
2013-07-01 10:30:00,35.21,35.26,35.2,35.25,90000.0,27.9556,27.9953,27.9477,27.9874,90000.0
2013-07-01 10:35:00,35.25,35.26,35.17,35.2,62100.0,27.9874,27.9953,27.9239,27.9477,62100.0
2013-07-01 10:40:00,35.21,35.27,35.2,35.25,86000.0,27.9556,28.0033,27.9477,27.9874,86000.0
2013-07-01 10:45:00,35.25,35.26,35.23,35.25,74500.0,27.9874,27.9953,27.9715,27.9874,74500.0
2013-07-01 10:50:00,35.24,35.32,35.24,35.32,110400.0,27.9795,28.043,27.9795,28.043,110400.0
2013-07-01 10:55:00,35.32,35.32,35.22,35.23,90500.0,28.043,28.043,27.9636,27.9715,90500.0
2013-07-01 11:00:00,35.24,35.3,35.23,35.28,64300.0,27.9795,28.0271,27.9715,28.0112,64300.0
2013-07-01 11:05:00,35.27,35.32,35.26,35.31,52000.0,28.0033,28.043,27.9953,28.035,52000.0
2013-07-01 11:10:00,35.31,35.34,35.3,35.34,46500.0,28.035,28.0589,28.0271,28.0589,46500.0
2013-07-01 11:15:00,35.34,35.35,35.33,35.34,24000.0,28.0589,28.0668,28.0509,28.0589,24000.0
2013-07-01 11:20:00,35.35,35.4,35.34,35.4,51000.0,28.0668,28.1065,28.0589,28.1065,51000.0
2013-07-01 11:25:00,35.4,35.44,35.39,35.42,115900.0,28.1065,28.1383,28.0986,28.1224,115900.0
2013-07-01 11:30:00,35.43,35.47,35.42,35.45,45000.0,28.1303,28.1621,28.1224,28.1462,45000.0
2013-07-01 11:35:00,35.45,35.45,35.4,35.41,49800.0,28.1462,28.1462,28.1065,28.1144,49800.0
2013-07-01 11:40:00,35.4,35.45,35.39,35.43,92000.0,28.1065,28.1462,28.0986,28.1303,92000.0
2013-07-01 11:45:00,35.43,35.43,35.33,35.33,46200.0,28.1303,28.1303,28.0509,28.0509,46200.0
2013-07-01 11:50:00,35.33,35.37,35.3,35.35,59300.0,28.0509,28.0827,28.0271,28.0668,59300.0
2013-07-01 11:55:00,35.36,35.4,35.36,35.39,26100.0,28.0747,28.1065,28.0747,28.0986,26100.0
2013-07-01 12:00:00,35.39,35.41,35.35,35.35,44200.0,28.0986,28.1144,28.0668,28.0668,44200.0
2013-07-01 12:05:00,35.35,35.35,35.31,35.33,48500.0,28.0668,28.0668,28.035,28.0509,48500.0
2013-07-01 12:10:00,35.32,35.38,35.32,35.36,42800.0,28.043,28.0906,28.043,28.0747,42800.0
2013-07-01 12:15:00,35.37,35.38,35.33,35.33,34400.0,28.0827,28.0906,28.0509,28.0509,34400.0
2013-07-01 12:20:00,35.33,35.34,35.29,35.29,36100.0,28.0509,28.0589,28.0192,28.0192,36100.0
2013-07-01 12:25:00,35.29,35.3,35.24,35.28,46300.0,28.0192,28.0271,27.9795,28.0112,46300.0
2013-07-01 12:30:00,35.29,35.32,35.27,35.27,47800.0,28.0192,28.043,28.0033,28.0033,47800.0
2013-07-01 12:35:00,35.27,35.3,35.26,35.27,28400.0,28.0033,28.0271,27.9953,28.0033,28400.0
2013-07-01 12:40:00,35.28,35.28,35.25,35.25,26000.0,28.0112,28.0112,27.9874,27.9874,26000.0
2013-07-01 12:45:00,35.25,35.29,35.25,35.27,50500.0,27.9874,28.0192,27.9874,28.0033,50500.0
2013-07-01 12:50:00,35.27,35.28,35.24,35.27,94300.0,28.0033,28.0112,27.9795,28.0033,94300.0
2013-07-01 12:55:00,35.27,35.28,35.24,35.24,46200.0,28.0033,28.0112,27.9795,27.9795,46200.0
2013-07-01 13:00:00,35.25,35.25,35.2,35.24,39100.0,27.9874,27.9874,27.9477,27.9795,39100.0
2013-07-01 13:05:00,35.25,35.26,35.23,35.26,29900.0,27.9874,27.9953,27.9715,27.9953,29900.0
2013-07-01 13:10:00,35.25,35.26,35.22,35.23,49800.0,27.9874,27.9953,27.9636,27.9715,49800.0
2013-07-01 13:15:00,35.24,35.25,35.23,35.24,26300.0,27.9795,27.9874,27.9715,27.9795,26300.0
2013-07-01 13:20:00,35.24,35.25,35.21,35.22,47900.0,27.9795,27.9874,27.9556,27.9636,47900.0
2013-07-01 13:25:00,35.23,35.28,35.22,35.27,23100.0,27.9715,28.0112,27.9636,28.0033,23100.0
2013-07-01 13:30:00,35.28,35.29,35.26,35.26,67400.0,28.0112,28.0192,27.9953,27.9953,67400.0
2013-07-01 13:35:00,35.27,35.27,35.2,35.2,30700.0,28.0033,28.0033,27.9477,27.9477,30700.0
2013-07-01 13:40:00,35.2,35.21,35.1,35.11,41300.0,27.9477,27.9556,27.8683,27.8762,41300.0
2013-07-01 13:45:00,35.12,35.15,35.11,35.12,34300.0,27.8842,27.908,27.8762,27.8842,34300.0
2013-07-01 13:50:00,35.11,35.14,35.08,35.13,62300.0,27.8762,27.9001,27.8524,27.8921,62300.0
2013-07-01 13:55:00,35.13,35.18,35.12,35.14,48900.0,27.8921,27.9318,27.8842,27.9001,48900.0
2013-07-01 14:00:00,35.15,35.19,35.15,35.18,34500.0,27.908,27.9398,27.908,27.9318,34500.0
2013-07-01 14:05:00,35.18,35.19,35.16,35.17,54700.0,27.9318,27.9398,27.9159,27.9239,54700.0
2013-07-01 14:10:00,35.16,35.17,35.08,35.09,89800.0,27.9159,27.9239,27.8524,27.8604,89800.0
2013-07-01 14:15:00,35.09,35.16,35.08,35.16,42300.0,27.8604,27.9159,27.8524,27.9159,42300.0
2013-07-01 14:20:00,35.16,35.17,35.05,35.06,73200.0,27.9159,27.9239,27.8286,27.8365,73200.0
2013-07-01 14:25:00,35.05,35.1,35.05,35.09,58500.0,27.8286,27.8683,27.8286,27.8604,58500.0
2013-07-01 14:30:00,35.09,35.11,35.07,35.11,55900.0,27.8604,27.8762,27.8445,27.8762,55900.0
2013-07-01 14:35:00,35.1,35.13,35.08,35.11,53100.0,27.8683,27.8921,27.8524,27.8762,53100.0
2013-07-01 14:40:00,35.1,35.13,35.07,35.13,46700.0,27.8683,27.8921,27.8445,27.8921,46700.0
2013-07-01 14:45:00,35.13,35.14,35.1,35.11,31100.0,27.8921,27.9001,27.8683,27.8762,31100.0
2013-07-01 14:50:00,35.11,35.16,35.08,35.15,57300.0,27.8762,27.9159,27.8524,27.908,57300.0
2013-07-01 14:55:00,35.15,35.2,35.14,35.17,58800.0,27.908,27.9477,27.9001,27.9239,58800.0
2013-07-01 15:00:00,35.17,35.21,35.15,35.2,48200.0,27.9239,27.9556,27.908,27.9477,48200.0
2013-07-01 15:05:00,35.21,35.21,35.2,35.21,19600.0,27.9556,27.9556,27.9477,27.9556,19600.0
2013-07-01 15:10:00,35.21,35.21,35.16,35.2,98800.0,27.9556,27.9556,27.9159,27.9477,98800.0
2013-07-01 15:15:00,35.19,35.2,35.13,35.14,77800.0,27.9398,27.9477,27.8921,27.9001,77800.0
2013-07-01 15:20:00,35.15,35.18,35.12,35.14,89500.0,27.908,27.9318,27.8842,27.9001,89500.0
2013-07-01 15:25:00,35.14,35.18,35.12,35.13,58200.0,27.9001,27.9318,27.8842,27.8921,58200.0
2013-07-01 15:30:00,35.14,35.15,35.08,35.13,132800.0,27.9001,27.908,27.8524,27.8921,132800.0
2013-07-01 15:35:00,35.13,35.13,35.05,35.06,87800.0,27.8921,27.8921,27.8286,27.8365,87800.0
2013-07-01 15:40:00,35.05,35.07,35.02,35.05,137200.0,27.8286,27.8445,27.8048,27.8286,137200.0
2013-07-01 15:45:00,35.06,35.09,35.03,35.04,145000.0,27.8365,27.8604,27.8127,27.8207,145000.0
2013-07-01 15:50:00,35.03,35.04,34.98,35.02,143800.0,27.8127,27.8207,27.773,27.8048,143800.0
2013-07-01 15:55:00,35.03,35.07,35.01,35.03,293300.0,27.8127,27.8445,27.7968,27.8127,293300.0
2013-07-02 09:30:00,34.97,35.24,34.97,35.18,145400.0,27.7651,27.9795,27.7651,27.9318,145400.0
2013-07-02 09:35:00,35.17,35.18,34.97,34.99,78000.0,27.9239,27.9318,27.7651,27.781,78000.0
2013-07-02 09:40:00,35.02,35.11,34.95,35.1,59200.0,27.8048,27.8762,27.7492,27.8683,59200.0
2013-07-02 09:45:00,35.11,35.19,35.11,35.14,51700.0,27.8762,27.9398,27.8762,27.9001,51700.0
2013-07-02 09:50:00,35.14,35.2,35.14,35.18,68000.0,27.9001,27.9477,27.9001,27.9318,68000.0
2013-07-02 09:55:00,35.18,35.22,35.12,35.22,51300.0,27.9318,27.9636,27.8842,27.9636,51300.0
2013-07-02 10:00:00,35.22,35.31,35.15,35.19,78300.0,27.9636,28.035,27.908,27.9398,78300.0
2013-07-02 10:05:00,35.19,35.25,35.19,35.25,61800.0,27.9398,27.9874,27.9398,27.9874,61800.0
2013-07-02 10:10:00,35.25,35.28,35.21,35.26,72000.0,27.9874,28.0112,27.9556,27.9953,72000.0
2013-07-02 10:15:00,35.26,35.27,35.18,35.2,65600.0,27.9953,28.0033,27.9318,27.9477,65600.0
2013-07-02 10:20:00,35.2,35.21,35.15,35.16,94600.0,27.9477,27.9556,27.908,27.9159,94600.0
2013-07-02 10:25:00,35.17,35.17,35.11,35.14,73000.0,27.9239,27.9239,27.8762,27.9001,73000.0
2013-07-02 10:30:00,35.14,35.17,35.1,35.15,104600.0,27.9001,27.9239,27.8683,27.908,104600.0
2013-07-02 10:35:00,35.16,35.2,35.15,35.17,47400.0,27.9159,27.9477,27.908,27.9239,47400.0
2013-07-02 10:40:00,35.16,35.21,35.15,35.18,52700.0,27.9159,27.9556,27.908,27.9318,52700.0
2013-07-02 10:45:00,35.19,35.23,35.14,35.14,60400.0,27.9398,27.9715,27.9001,27.9001,60400.0
2013-07-02 10:50:00,35.14,35.16,35.11,35.14,45700.0,27.9001,27.9159,27.8762,27.9001,45700.0
2013-07-02 10:55:00,35.15,35.19,35.14,35.18,61700.0,27.908,27.9398,27.9001,27.9318,61700.0
2013-07-02 11:00:00,35.18,35.18,35.16,35.16,27900.0,27.9318,27.9318,27.9159,27.9159,27900.0
2013-07-02 11:05:00,35.16,35.17,35.12,35.14,35400.0,27.9159,27.9239,27.8842,27.9001,35400.0
2013-07-02 11:10:00,35.13,35.19,35.12,35.19,58100.0,27.8921,27.9398,27.8842,27.9398,58100.0
2013-07-02 11:15:00,35.18,35.25,35.18,35.21,44800.0,27.9318,27.9874,27.9318,27.9556,44800.0
2013-07-02 11:20:00,35.21,35.21,35.15,35.17,63000.0,27.9556,27.9556,27.908,27.9239,63000.0
2013-07-02 11:25:00,35.17,35.22,35.16,35.21,63600.0,27.9239,27.9636,27.9159,27.9556,63600.0
2013-07-02 11:30:00,35.22,35.24,35.2,35.23,38500.0,27.9636,27.9795,27.9477,27.9715,38500.0
2013-07-02 11:35:00,35.24,35.28,35.24,35.27,50800.0,27.9795,28.0112,27.9795,28.0033,50800.0
2013-07-02 11:40:00,35.26,35.26,35.21,35.22,33200.0,27.9953,27.9953,27.9556,27.9636,33200.0
2013-07-02 11:45:00,35.22,35.23,35.18,35.18,56700.0,27.9636,27.9715,27.9318,27.9318,56700.0
2013-07-02 11:50:00,35.18,35.21,35.18,35.2,39100.0,27.9318,27.9556,27.9318,27.9477,39100.0
2013-07-02 11:55:00,35.18,35.19,35.16,35.19,30100.0,27.9318,27.9398,27.9159,27.9398,30100.0
2013-07-02 12:00:00,35.18,35.19,35.16,35.18,47500.0,27.9318,27.9398,27.9159,27.9318,47500.0
2013-07-02 12:05:00,35.18,35.18,35.08,35.09,59500.0,27.9318,27.9318,27.8524,27.8604,59500.0
2013-07-02 12:10:00,35.08,35.09,35.0,35.02,56000.0,27.8524,27.8604,27.7889,27.8048,56000.0
2013-07-02 12:15:00,35.02,35.06,35.01,35.01,31500.0,27.8048,27.8365,27.7968,27.7968,31500.0
2013-07-02 12:20:00,35.02,35.03,35.0,35.02,29500.0,27.8048,27.8127,27.7889,27.8048,29500.0
2013-07-02 12:25:00,35.02,35.08,35.02,35.07,30600.0,27.8048,27.8524,27.8048,27.8445,30600.0
2013-07-02 12:30:00,35.07,35.1,35.05,35.09,49900.0,27.8445,27.8683,27.8286,27.8604,49900.0
2013-07-02 12:35:00,35.09,35.09,35.06,35.08,31700.0,27.8604,27.8604,27.8365,27.8524,31700.0
2013-07-02 12:40:00,35.08,35.08,35.01,35.03,54900.0,27.8524,27.8524,27.7968,27.8127,54900.0
2013-07-02 12:45:00,35.03,35.08,35.01,35.08,34200.0,27.8127,27.8524,27.7968,27.8524,34200.0
2013-07-02 12:50:00,35.08,35.13,35.07,35.07,41000.0,27.8524,27.8921,27.8445,27.8445,41000.0
2013-07-02 12:55:00,35.07,35.13,35.06,35.13,29700.0,27.8445,27.8921,27.8365,27.8921,29700.0
2013-07-02 13:00:00,35.13,35.13,35.09,35.09,30600.0,27.8921,27.8921,27.8604,27.8604,30600.0
2013-07-02 13:05:00,35.1,35.13,35.09,35.13,37600.0,27.8683,27.8921,27.8604,27.8921,37600.0
2013-07-02 13:10:00,35.13,35.13,35.04,35.05,45900.0,27.8921,27.8921,27.8207,27.8286,45900.0
2013-07-02 13:15:00,35.05,35.07,35.03,35.07,51900.0,27.8286,27.8445,27.8127,27.8445,51900.0
2013-07-02 13:20:00,35.06,35.08,35.04,35.06,40300.0,27.8365,27.8524,27.8207,27.8365,40300.0
2013-07-02 13:25:00,35.06,35.07,35.01,35.01,39500.0,27.8365,27.8445,27.7968,27.7968,39500.0
2013-07-02 13:30:00,35.01,35.05,35.01,35.05,37800.0,27.7968,27.8286,27.7968,27.8286,37800.0
2013-07-02 13:35:00,35.05,35.05,34.96,34.97,53700.0,27.8286,27.8286,27.7571,27.7651,53700.0
2013-07-02 13:40:00,34.97,34.97,34.86,34.86,81700.0,27.7651,27.7651,27.6777,27.6777,81700.0
2013-07-02 13:45:00,34.87,34.88,34.85,34.87,43800.0,27.6857,27.6936,27.6698,27.6857,43800.0
2013-07-02 13:50:00,34.87,34.94,34.86,34.93,56400.0,27.6857,27.7413,27.6777,27.7333,56400.0
2013-07-02 13:55:00,34.93,34.94,34.9,34.9,69900.0,27.7333,27.7413,27.7095,27.7095,69900.0
2013-07-02 14:00:00,34.91,34.91,34.86,34.89,84200.0,27.7174,27.7174,27.6777,27.7016,84200.0
2013-07-02 14:05:00,34.89,34.91,34.85,34.85,54700.0,27.7016,27.7174,27.6698,27.6698,54700.0
2013-07-02 14:10:00,34.86,34.86,34.77,34.8,63800.0,27.6777,27.6777,27.6063,27.6301,63800.0
2013-07-02 14:15:00,34.81,34.81,34.75,34.75,57300.0,27.6381,27.6381,27.5904,27.5904,57300.0
2013-07-02 14:20:00,34.76,34.78,34.74,34.77,60700.0,27.5984,27.6142,27.5825,27.6063,60700.0
2013-07-02 14:25:00,34.77,34.77,34.7,34.74,56500.0,27.6063,27.6063,27.5507,27.5825,56500.0
2013-07-02 14:30:00,34.73,34.77,34.72,34.76,46600.0,27.5745,27.6063,27.5666,27.5984,46600.0
2013-07-02 14:35:00,34.77,34.78,34.68,34.7,62800.0,27.6063,27.6142,27.5348,27.5507,62800.0
2013-07-02 14:40:00,34.69,34.72,34.69,34.7,47900.0,27.5428,27.5666,27.5428,27.5507,47900.0
2013-07-02 14:45:00,34.71,34.73,34.65,34.71,56700.0,27.5587,27.5745,27.511,27.5587,56700.0
2013-07-02 14:50:00,34.7,34.77,34.69,34.77,63600.0,27.5507,27.6063,27.5428,27.6063,63600.0
2013-07-02 14:55:00,34.76,34.77,34.73,34.73,41400.0,27.5984,27.6063,27.5745,27.5745,41400.0
2013-07-02 15:00:00,34.73,34.75,34.71,34.73,64500.0,27.5745,27.5904,27.5587,27.5745,64500.0
2013-07-02 15:05:00,34.73,34.74,34.7,34.72,82700.0,27.5745,27.5825,27.5507,27.5666,82700.0
2013-07-02 15:10:00,34.72,34.76,34.71,34.73,61200.0,27.5666,27.5984,27.5587,27.5745,61200.0
2013-07-02 15:15:00,34.73,34.78,34.73,34.76,38200.0,27.5745,27.6142,27.5745,27.5984,38200.0
2013-07-02 15:20:00,34.77,34.77,34.71,34.71,70900.0,27.6063,27.6063,27.5587,27.5587,70900.0
2013-07-02 15:25:00,34.71,34.74,34.69,34.73,96300.0,27.5587,27.5825,27.5428,27.5745,96300.0
2013-07-02 15:30:00,34.73,34.74,34.7,34.73,86300.0,27.5745,27.5825,27.5507,27.5745,86300.0
2013-07-02 15:35:00,34.74,34.8,34.73,34.8,92800.0,27.5825,27.6301,27.5745,27.6301,92800.0
2013-07-02 15:40:00,34.8,34.81,34.78,34.79,143700.0,27.6301,27.6381,27.6142,27.6222,143700.0
2013-07-02 15:45:00,34.79,34.84,34.79,34.83,138000.0,27.6222,27.6619,27.6222,27.6539,138000.0
2013-07-02 15:50:00,34.84,34.87,34.82,34.83,144200.0,27.6619,27.6857,27.646,27.6539,144200.0
2013-07-02 15:55:00,34.83,34.88,34.82,34.86,211600.0,27.6539,27.6936,27.646,27.6777,211600.0
2013-07-03 09:30:00,34.72,34.72,34.19,34.27,396100.0,27.5666,27.5666,27.1458,27.2093,396100.0
2013-07-03 09:35:00,34.28,34.34,34.23,34.23,155700.0,27.2172,27.2649,27.1775,27.1775,155700.0
2013-07-03 09:40:00,34.23,34.28,34.15,34.18,171400.0,27.1775,27.2172,27.114,27.1379,171400.0
2013-07-03 09:45:00,34.18,34.19,33.84,33.93,413400.0,27.1379,27.1458,26.8679,26.9394,413400.0
2013-07-03 09:50:00,33.94,33.99,33.81,33.95,329600.0,26.9473,26.987,26.8441,26.9552,329600.0
2013-07-03 09:55:00,33.95,34.0,33.88,33.93,340300.0,26.9552,26.9949,26.8997,26.9394,340300.0
2013-07-03 10:00:00,33.93,34.03,33.92,33.95,288500.0,26.9394,27.0188,26.9314,26.9552,288500.0
2013-07-03 10:05:00,33.95,34.05,33.86,33.96,275800.0,26.9552,27.0346,26.8838,26.9632,275800.0
2013-07-03 10:10:00,33.96,34.01,33.85,33.95,227100.0,26.9632,27.0029,26.8758,26.9552,227100.0
2013-07-03 10:15:00,33.95,33.95,33.79,33.81,194800.0,26.9552,26.9552,26.8282,26.8441,194800.0
2013-07-03 10:20:00,33.81,33.85,33.72,33.84,192400.0,26.8441,26.8758,26.7726,26.8679,192400.0
2013-07-03 10:25:00,33.85,33.93,33.8,33.91,179900.0,26.8758,26.9394,26.8361,26.9235,179900.0
2013-07-03 10:30:00,33.92,34.06,33.91,34.02,297400.0,26.9314,27.0426,26.9235,27.0108,297400.0
2013-07-03 10:35:00,34.03,34.07,34.0,34.04,289200.0,27.0188,27.0505,26.9949,27.0267,289200.0
2013-07-03 10:40:00,34.04,34.05,33.96,33.99,213900.0,27.0267,27.0346,26.9632,26.987,213900.0
2013-07-03 10:45:00,33.99,34.01,33.95,33.99,73800.0,26.987,27.0029,26.9552,26.987,73800.0
2013-07-03 10:50:00,33.99,34.01,33.95,33.97,99000.0,26.987,27.0029,26.9552,26.9711,99000.0
2013-07-03 10:55:00,33.97,34.01,33.95,34.01,88900.0,26.9711,27.0029,26.9552,27.0029,88900.0
2013-07-03 11:00:00,34.01,34.1,34.0,34.08,165400.0,27.0029,27.0743,26.9949,27.0585,165400.0
2013-07-03 11:05:00,34.08,34.15,34.08,34.13,69600.0,27.0585,27.114,27.0585,27.0982,69600.0
2013-07-03 11:10:00,34.13,34.23,34.13,34.22,128300.0,27.0982,27.1775,27.0982,27.1696,128300.0
2013-07-03 11:15:00,34.21,34.26,34.19,34.25,145600.0,27.1617,27.2014,27.1458,27.1934,145600.0
2013-07-03 11:20:00,34.25,34.25,34.2,34.22,123100.0,27.1934,27.1934,27.1537,27.1696,123100.0
2013-07-03 11:25:00,34.22,34.29,34.22,34.26,100300.0,27.1696,27.2252,27.1696,27.2014,100300.0
2013-07-03 11:30:00,34.26,34.3,34.2,34.29,159900.0,27.2014,27.2331,27.1537,27.2252,159900.0
2013-07-03 11:35:00,34.28,34.3,34.23,34.3,90600.0,27.2172,27.2331,27.1775,27.2331,90600.0
2013-07-03 11:40:00,34.3,34.34,34.27,34.3,86800.0,27.2331,27.2649,27.2093,27.2331,86800.0
2013-07-03 11:45:00,34.29,34.38,34.29,34.38,89300.0,27.2252,27.2966,27.2252,27.2966,89300.0
2013-07-03 11:50:00,34.38,34.43,34.37,34.39,64300.0,27.2966,27.3363,27.2887,27.3046,64300.0
2013-07-03 11:55:00,34.4,34.48,34.39,34.48,87600.0,27.3125,27.376,27.3046,27.376,87600.0
2013-07-03 12:00:00,34.48,34.48,34.45,34.47,73400.0,27.376,27.376,27.3522,27.3681,73400.0
2013-07-03 12:05:00,34.47,34.5,34.42,34.49,76400.0,27.3681,27.3919,27.3284,27.384,76400.0
2013-07-03 12:10:00,34.5,34.5,34.45,34.46,89000.0,27.3919,27.3919,27.3522,27.3602,89000.0
2013-07-03 12:15:00,34.46,34.47,34.43,34.46,118300.0,27.3602,27.3681,27.3363,27.3602,118300.0
2013-07-03 12:20:00,34.46,34.5,34.45,34.5,99500.0,27.3602,27.3919,27.3522,27.3919,99500.0
2013-07-03 12:25:00,34.5,34.5,34.48,34.48,61500.0,27.3919,27.3919,27.376,27.376,61500.0
2013-07-03 12:30:00,34.48,34.48,34.41,34.41,137600.0,27.376,27.376,27.3205,27.3205,137600.0
2013-07-03 12:35:00,34.42,34.43,34.29,34.3,157300.0,27.3284,27.3363,27.2252,27.2331,157300.0
2013-07-03 12:40:00,34.3,34.32,34.18,34.19,229700.0,27.2331,27.249,27.1379,27.1458,229700.0
2013-07-03 12:45:00,34.18,34.19,34.05,34.05,246600.0,27.1379,27.1458,27.0346,27.0346,246600.0
2013-07-03 12:50:00,34.05,34.16,34.04,34.13,268400.0,27.0346,27.122,27.0267,27.0982,268400.0
2013-07-03 12:55:00,34.13,34.25,34.04,34.24,408900.0,27.0982,27.1934,27.0267,27.1855,408900.0
2013-07-05 09:30:00,34.58,34.67,34.54,34.56,159700.0,27.4554,27.5269,27.4237,27.4396,159700.0
2013-07-05 09:35:00,34.57,34.65,34.56,34.63,77700.0,27.4475,27.511,27.4396,27.4951,77700.0
2013-07-05 09:40:00,34.62,34.71,34.61,34.71,58600.0,27.4872,27.5587,27.4793,27.5587,58600.0
2013-07-05 09:45:00,34.7,34.79,34.68,34.75,92500.0,27.5507,27.6222,27.5348,27.5904,92500.0
2013-07-05 09:50:00,34.75,34.8,34.74,34.78,50800.0,27.5904,27.6301,27.5825,27.6142,50800.0
2013-07-05 09:55:00,34.78,34.78,34.63,34.65,49800.0,27.6142,27.6142,27.4951,27.511,49800.0
2013-07-05 10:00:00,34.66,34.7,34.63,34.67,85000.0,27.519,27.5507,27.4951,27.5269,85000.0
2013-07-05 10:05:00,34.68,34.71,34.58,34.58,112600.0,27.5348,27.5587,27.4554,27.4554,112600.0
2013-07-05 10:10:00,34.58,34.61,34.54,34.59,109600.0,27.4554,27.4793,27.4237,27.4634,109600.0
2013-07-05 10:15:00,34.59,34.6,34.51,34.59,59600.0,27.4634,27.4713,27.3999,27.4634,59600.0
2013-07-05 10:20:00,34.58,34.6,34.5,34.54,66300.0,27.4554,27.4713,27.3919,27.4237,66300.0
2013-07-05 10:25:00,34.53,34.62,34.51,34.62,50600.0,27.4157,27.4872,27.3999,27.4872,50600.0
2013-07-05 10:30:00,34.62,34.66,34.6,34.61,141900.0,27.4872,27.519,27.4713,27.4793,141900.0
2013-07-05 10:35:00,34.61,34.64,34.51,34.52,76300.0,27.4793,27.5031,27.3999,27.4078,76300.0
2013-07-05 10:40:00,34.52,34.69,34.52,34.67,70900.0,27.4078,27.5428,27.4078,27.5269,70900.0
2013-07-05 10:45:00,34.66,34.72,34.64,34.68,44400.0,27.519,27.5666,27.5031,27.5348,44400.0
2013-07-05 10:50:00,34.68,34.72,34.65,34.66,45300.0,27.5348,27.5666,27.511,27.519,45300.0
2013-07-05 10:55:00,34.65,34.72,34.65,34.7,47700.0,27.511,27.5666,27.511,27.5507,47700.0
2013-07-05 11:00:00,34.7,34.73,34.69,34.71,41200.0,27.5507,27.5745,27.5428,27.5587,41200.0
2013-07-05 11:05:00,34.71,34.73,34.65,34.66,47300.0,27.5587,27.5745,27.511,27.519,47300.0
2013-07-05 11:10:00,34.66,34.7,34.65,34.66,36000.0,27.519,27.5507,27.511,27.519,36000.0
2013-07-05 11:15:00,34.66,34.66,34.59,34.63,30200.0,27.519,27.519,27.4634,27.4951,30200.0
2013-07-05 11:20:00,34.63,34.66,34.57,34.59,42000.0,27.4951,27.519,27.4475,27.4634,42000.0
2013-07-05 11:25:00,34.6,34.62,34.56,34.56,25000.0,27.4713,27.4872,27.4396,27.4396,25000.0
2013-07-05 11:30:00,34.55,34.55,34.49,34.5,106600.0,27.4316,27.4316,27.384,27.3919,106600.0
2013-07-05 11:35:00,34.5,34.57,34.49,34.56,52600.0,27.3919,27.4475,27.384,27.4396,52600.0
2013-07-05 11:40:00,34.56,34.57,34.53,34.55,59200.0,27.4396,27.4475,27.4157,27.4316,59200.0
2013-07-05 11:45:00,34.55,34.63,34.54,34.63,33500.0,27.4316,27.4951,27.4237,27.4951,33500.0
2013-07-05 11:50:00,34.63,34.65,34.63,34.64,35200.0,27.4951,27.511,27.4951,27.5031,35200.0
2013-07-05 11:55:00,34.63,34.76,34.63,34.76,51300.0,27.4951,27.5984,27.4951,27.5984,51300.0
2013-07-05 12:00:00,34.76,34.79,34.75,34.76,64800.0,27.5984,27.6222,27.5904,27.5984,64800.0
2013-07-05 12:05:00,34.76,34.77,34.72,34.72,23400.0,27.5984,27.6063,27.5666,27.5666,23400.0
2013-07-05 12:10:00,34.71,34.73,34.69,34.69,22400.0,27.5587,27.5745,27.5428,27.5428,22400.0
2013-07-05 12:15:00,34.69,34.76,34.68,34.74,59400.0,27.5428,27.5984,27.5348,27.5825,59400.0
2013-07-05 12:20:00,34.73,34.74,34.68,34.69,21800.0,27.5745,27.5825,27.5348,27.5428,21800.0
2013-07-05 12:25:00,34.68,34.69,34.65,34.65,21700.0,27.5348,27.5428,27.511,27.511,21700.0
2013-07-05 12:30:00,34.66,34.7,34.65,34.7,30200.0,27.519,27.5507,27.511,27.5507,30200.0
2013-07-05 12:35:00,34.7,34.73,34.65,34.65,32500.0,27.5507,27.5745,27.511,27.511,32500.0
2013-07-05 12:40:00,34.65,34.65,34.63,34.64,15900.0,27.511,27.511,27.4951,27.5031,15900.0
2013-07-05 12:45:00,34.64,34.65,34.63,34.65,20300.0,27.5031,27.511,27.4951,27.511,20300.0
2013-07-05 12:50:00,34.65,34.66,34.63,34.64,19300.0,27.511,27.519,27.4951,27.5031,19300.0
2013-07-05 12:55:00,34.65,34.66,34.64,34.65,24800.0,27.511,27.519,27.5031,27.511,24800.0
2013-07-05 13:00:00,34.65,34.66,34.6,34.6,35500.0,27.511,27.519,27.4713,27.4713,35500.0
2013-07-05 13:05:00,34.59,34.66,34.58,34.65,35400.0,27.4634,27.519,27.4554,27.511,35400.0
2013-07-05 13:10:00,34.65,34.74,34.64,34.74,29700.0,27.511,27.5825,27.5031,27.5825,29700.0
2013-07-05 13:15:00,34.73,34.73,34.66,34.68,29700.0,27.5745,27.5745,27.519,27.5348,29700.0
2013-07-05 13:20:00,34.67,34.68,34.64,34.65,19700.0,27.5269,27.5348,27.5031,27.511,19700.0
2013-07-05 13:25:00,34.65,34.66,34.63,34.63,17400.0,27.511,27.519,27.4951,27.4951,17400.0
2013-07-05 13:30:00,34.64,34.68,34.63,34.68,24500.0,27.5031,27.5348,27.4951,27.5348,24500.0
2013-07-05 13:35:00,34.67,34.7,34.66,34.68,16100.0,27.5269,27.5507,27.519,27.5348,16100.0
2013-07-05 13:40:00,34.67,34.7,34.66,34.69,29500.0,27.5269,27.5507,27.519,27.5428,29500.0
2013-07-05 13:45:00,34.69,34.69,34.66,34.67,22700.0,27.5428,27.5428,27.519,27.5269,22700.0
2013-07-05 13:50:00,34.66,34.69,34.66,34.69,30000.0,27.519,27.5428,27.519,27.5428,30000.0
2013-07-05 13:55:00,34.68,34.73,34.67,34.67,110800.0,27.5348,27.5745,27.5269,27.5269,110800.0
2013-07-05 14:00:00,34.68,34.7,34.67,34.67,39300.0,27.5348,27.5507,27.5269,27.5269,39300.0
2013-07-05 14:05:00,34.67,34.68,34.64,34.65,38500.0,27.5269,27.5348,27.5031,27.511,38500.0
2013-07-05 14:10:00,34.65,34.72,34.62,34.72,86500.0,27.511,27.5666,27.4872,27.5666,86500.0
2013-07-05 14:15:00,34.72,34.74,34.7,34.7,27100.0,27.5666,27.5825,27.5507,27.5507,27100.0
2013-07-05 14:20:00,34.71,34.75,34.71,34.72,36500.0,27.5587,27.5904,27.5587,27.5666,36500.0
2013-07-05 14:25:00,34.72,34.76,34.72,34.75,21900.0,27.5666,27.5984,27.5666,27.5904,21900.0
2013-07-05 14:30:00,34.76,34.78,34.74,34.78,43200.0,27.5984,27.6142,27.5825,27.6142,43200.0
2013-07-05 14:35:00,34.77,34.83,34.77,34.81,50100.0,27.6063,27.6539,27.6063,27.6381,50100.0
2013-07-05 14:40:00,34.8,34.81,34.78,34.81,39300.0,27.6301,27.6381,27.6142,27.6381,39300.0
2013-07-05 14:45:00,34.81,34.82,34.74,34.75,40300.0,27.6381,27.646,27.5825,27.5904,40300.0
2013-07-05 14:50:00,34.74,34.81,34.73,34.79,37300.0,27.5825,27.6381,27.5745,27.6222,37300.0
2013-07-05 14:55:00,34.78,34.79,34.76,34.78,21100.0,27.6142,27.6222,27.5984,27.6142,21100.0
2013-07-05 15:00:00,34.79,34.79,34.76,34.77,20200.0,27.6222,27.6222,27.5984,27.6063,20200.0
2013-07-05 15:05:00,34.77,34.78,34.76,34.77,27300.0,27.6063,27.6142,27.5984,27.6063,27300.0
2013-07-05 15:10:00,34.78,34.79,34.75,34.76,42800.0,27.6142,27.6222,27.5904,27.5984,42800.0
2013-07-05 15:15:00,34.76,34.77,34.74,34.74,19400.0,27.5984,27.6063,27.5825,27.5825,19400.0
2013-07-05 15:20:00,34.74,34.74,34.68,34.68,27200.0,27.5825,27.5825,27.5348,27.5348,27200.0
2013-07-05 15:25:00,34.68,34.73,34.66,34.72,51300.0,27.5348,27.5745,27.519,27.5666,51300.0
2013-07-05 15:30:00,34.73,34.77,34.71,34.73,150200.0,27.5745,27.6063,27.5587,27.5745,150200.0
2013-07-05 15:35:00,34.73,34.78,34.72,34.78,100100.0,27.5745,27.6142,27.5666,27.6142,100100.0
2013-07-05 15:40:00,34.77,34.82,34.76,34.82,78000.0,27.6063,27.646,27.5984,27.646,78000.0
2013-07-05 15:45:00,34.81,34.83,34.79,34.82,140000.0,27.6381,27.6539,27.6222,27.646,140000.0
2013-07-05 15:50:00,34.81,34.85,34.81,34.84,129600.0,27.6381,27.6698,27.6381,27.6619,129600.0
2013-07-05 15:55:00,34.85,34.93,34.84,34.92,267600.0,27.6698,27.7333,27.6619,27.7254,267600.0
2013-07-08 09:30:00,34.95,35.11,34.94,35.1,242800.0,27.7492,27.8762,27.7413,27.8683,242800.0
2013-07-08 09:35:00,35.1,35.25,35.06,35.19,320300.0,27.8683,27.9874,27.8365,27.9398,320300.0
2013-07-08 09:40:00,35.19,35.26,35.08,35.25,265100.0,27.9398,27.9953,27.8524,27.9874,265100.0
2013-07-08 09:45:00,35.25,35.36,35.23,35.35,180500.0,27.9874,28.0747,27.9715,28.0668,180500.0
2013-07-08 09:50:00,35.35,35.36,35.3,35.35,151900.0,28.0668,28.0747,28.0271,28.0668,151900.0
2013-07-08 09:55:00,35.36,35.36,35.1,35.1,113600.0,28.0747,28.0747,27.8683,27.8683,113600.0
2013-07-08 10:00:00,35.11,35.33,35.11,35.26,222000.0,27.8762,28.0509,27.8762,27.9953,222000.0
2013-07-08 10:05:00,35.26,35.32,35.22,35.23,84400.0,27.9953,28.043,27.9636,27.9715,84400.0
2013-07-08 10:10:00,35.22,35.25,35.16,35.2,144100.0,27.9636,27.9874,27.9159,27.9477,144100.0
2013-07-08 10:15:00,35.19,35.21,35.14,35.17,50900.0,27.9398,27.9556,27.9001,27.9239,50900.0
2013-07-08 10:20:00,35.17,35.28,35.16,35.27,98400.0,27.9239,28.0112,27.9159,28.0033,98400.0
2013-07-08 10:25:00,35.27,35.28,35.17,35.23,94400.0,28.0033,28.0112,27.9239,27.9715,94400.0
2013-07-08 10:30:00,35.24,35.24,35.14,35.16,89200.0,27.9795,27.9795,27.9001,27.9159,89200.0
2013-07-08 10:35:00,35.16,35.16,35.03,35.05,232900.0,27.9159,27.9159,27.8127,27.8286,232900.0
2013-07-08 10:40:00,35.05,35.2,35.04,35.19,135900.0,27.8286,27.9477,27.8207,27.9398,135900.0
2013-07-08 10:45:00,35.19,35.26,35.18,35.22,234600.0,27.9398,27.9953,27.9318,27.9636,234600.0
2013-07-08 10:50:00,35.23,35.23,35.12,35.18,133100.0,27.9715,27.9715,27.8842,27.9318,133100.0
2013-07-08 10:55:00,35.18,35.21,35.12,35.13,51400.0,27.9318,27.9556,27.8842,27.8921,51400.0
2013-07-08 11:00:00,35.13,35.21,35.13,35.19,103900.0,27.8921,27.9556,27.8921,27.9398,103900.0
2013-07-08 11:05:00,35.2,35.23,35.19,35.21,57600.0,27.9477,27.9715,27.9398,27.9556,57600.0
2013-07-08 11:10:00,35.21,35.21,35.17,35.2,51600.0,27.9556,27.9556,27.9239,27.9477,51600.0
2013-07-08 11:15:00,35.21,35.21,35.14,35.2,58200.0,27.9556,27.9556,27.9001,27.9477,58200.0
2013-07-08 11:20:00,35.2,35.22,35.16,35.19,111100.0,27.9477,27.9636,27.9159,27.9398,111100.0
2013-07-08 11:25:00,35.19,35.24,35.19,35.23,35200.0,27.9398,27.9795,27.9398,27.9715,35200.0
2013-07-08 11:30:00,35.23,35.31,35.22,35.3,74600.0,27.9715,28.035,27.9636,28.0271,74600.0
2013-07-08 11:35:00,35.31,35.31,35.29,35.29,65400.0,28.035,28.035,28.0192,28.0192,65400.0
2013-07-08 11:40:00,35.3,35.31,35.25,35.26,38500.0,28.0271,28.035,27.9874,27.9953,38500.0
2013-07-08 11:45:00,35.26,35.28,35.25,35.28,66000.0,27.9953,28.0112,27.9874,28.0112,66000.0
2013-07-08 11:50:00,35.27,35.29,35.21,35.25,67500.0,28.0033,28.0192,27.9556,27.9874,67500.0
2013-07-08 11:55:00,35.24,35.25,35.18,35.19,71000.0,27.9795,27.9874,27.9318,27.9398,71000.0
2013-07-08 12:00:00,35.19,35.22,35.16,35.21,57000.0,27.9398,27.9636,27.9159,27.9556,57000.0
2013-07-08 12:05:00,35.21,35.22,35.13,35.15,44100.0,27.9556,27.9636,27.8921,27.908,44100.0
2013-07-08 12:10:00,35.15,35.21,35.14,35.18,43500.0,27.908,27.9556,27.9001,27.9318,43500.0
2013-07-08 12:15:00,35.18,35.23,35.17,35.22,41700.0,27.9318,27.9715,27.9239,27.9636,41700.0
2013-07-08 12:20:00,35.23,35.24,35.22,35.22,27400.0,27.9715,27.9795,27.9636,27.9636,27400.0
2013-07-08 12:25:00,35.21,35.22,35.14,35.2,107300.0,27.9556,27.9636,27.9001,27.9477,107300.0
2013-07-08 12:30:00,35.19,35.24,35.19,35.22,45100.0,27.9398,27.9795,27.9398,27.9636,45100.0
2013-07-08 12:35:00,35.23,35.28,35.23,35.23,27700.0,27.9715,28.0112,27.9715,27.9715,27700.0
2013-07-08 12:40:00,35.24,35.24,35.18,35.22,69200.0,27.9795,27.9795,27.9318,27.9636,69200.0
2013-07-08 12:45:00,35.22,35.22,35.18,35.2,59500.0,27.9636,27.9636,27.9318,27.9477,59500.0
2013-07-08 12:50:00,35.2,35.27,35.18,35.27,68800.0,27.9477,28.0033,27.9318,28.0033,68800.0
2013-07-08 12:55:00,35.26,35.3,35.26,35.26,47500.0,27.9953,28.0271,27.9953,27.9953,47500.0
2013-07-08 13:00:00,35.26,35.31,35.25,35.3,35000.0,27.9953,28.035,27.9874,28.0271,35000.0
2013-07-08 13:05:00,35.3,35.36,35.3,35.33,44400.0,28.0271,28.0747,28.0271,28.0509,44400.0
2013-07-08 13:10:00,35.33,35.33,35.29,35.32,47900.0,28.0509,28.0509,28.0192,28.043,47900.0
2013-07-08 13:15:00,35.33,35.33,35.28,35.32,57900.0,28.0509,28.0509,28.0112,28.043,57900.0
2013-07-08 13:20:00,35.32,35.32,35.27,35.31,27500.0,28.043,28.043,28.0033,28.035,27500.0
2013-07-08 13:25:00,35.31,35.34,35.3,35.34,22700.0,28.035,28.0589,28.0271,28.0589,22700.0
2013-07-08 13:30:00,35.33,35.36,35.32,35.36,57200.0,28.0509,28.0747,28.043,28.0747,57200.0
2013-07-08 13:35:00,35.35,35.39,35.35,35.37,34400.0,28.0668,28.0986,28.0668,28.0827,34400.0
2013-07-08 13:40:00,35.37,35.37,35.32,35.34,42700.0,28.0827,28.0827,28.043,28.0589,42700.0
2013-07-08 13:45:00,35.34,35.39,35.32,35.39,60200.0,28.0589,28.0986,28.043,28.0986,60200.0
2013-07-08 13:50:00,35.38,35.44,35.38,35.41,74200.0,28.0906,28.1383,28.0906,28.1144,74200.0
2013-07-08 13:55:00,35.41,35.41,35.33,35.33,65700.0,28.1144,28.1144,28.0509,28.0509,65700.0
2013-07-08 14:00:00,35.33,35.39,35.33,35.39,49400.0,28.0509,28.0986,28.0509,28.0986,49400.0
2013-07-08 14:05:00,35.39,35.41,35.34,35.35,48600.0,28.0986,28.1144,28.0589,28.0668,48600.0
2013-07-08 14:10:00,35.35,35.39,35.34,35.35,57700.0,28.0668,28.0986,28.0589,28.0668,57700.0
2013-07-08 14:15:00,35.36,35.37,35.35,35.37,43700.0,28.0747,28.0827,28.0668,28.0827,43700.0
2013-07-08 14:20:00,35.37,35.39,35.36,35.38,32900.0,28.0827,28.0986,28.0747,28.0906,32900.0
2013-07-08 14:25:00,35.38,35.38,35.35,35.37,34000.0,28.0906,28.0906,28.0668,28.0827,34000.0
2013-07-08 14:30:00,35.37,35.39,35.36,35.37,56900.0,28.0827,28.0986,28.0747,28.0827,56900.0
2013-07-08 14:35:00,35.37,35.38,35.37,35.38,48300.0,28.0827,28.0906,28.0827,28.0906,48300.0
2013-07-08 14:40:00,35.38,35.38,35.37,35.37,66900.0,28.0906,28.0906,28.0827,28.0827,66900.0
2013-07-08 14:45:00,35.38,35.38,35.36,35.37,61300.0,28.0906,28.0906,28.0747,28.0827,61300.0
2013-07-08 14:50:00,35.37,35.47,35.37,35.46,80900.0,28.0827,28.1621,28.0827,28.1541,80900.0
2013-07-08 14:55:00,35.46,35.47,35.4,35.4,65400.0,28.1541,28.1621,28.1065,28.1065,65400.0
2013-07-08 15:00:00,35.4,35.41,35.36,35.37,100700.0,28.1065,28.1144,28.0747,28.0827,100700.0
2013-07-08 15:05:00,35.38,35.39,35.37,35.39,39300.0,28.0906,28.0986,28.0827,28.0986,39300.0
2013-07-08 15:10:00,35.38,35.39,35.36,35.39,83800.0,28.0906,28.0986,28.0747,28.0986,83800.0
2013-07-08 15:15:00,35.39,35.39,35.35,35.36,46400.0,28.0986,28.0986,28.0668,28.0747,46400.0
2013-07-08 15:20:00,35.37,35.37,35.35,35.36,52400.0,28.0827,28.0827,28.0668,28.0747,52400.0
2013-07-08 15:25:00,35.36,35.4,35.35,35.36,53700.0,28.0747,28.1065,28.0668,28.0747,53700.0
2013-07-08 15:30:00,35.36,35.38,35.32,35.37,130500.0,28.0747,28.0906,28.043,28.0827,130500.0
2013-07-08 15:35:00,35.38,35.4,35.34,35.36,68600.0,28.0906,28.1065,28.0589,28.0747,68600.0
2013-07-08 15:40:00,35.35,35.37,35.33,35.33,83500.0,28.0668,28.0827,28.0509,28.0509,83500.0
2013-07-08 15:45:00,35.33,35.37,35.32,35.37,97900.0,28.0509,28.0827,28.043,28.0827,97900.0
2013-07-08 15:50:00,35.37,35.38,35.28,35.29,105200.0,28.0827,28.0906,28.0112,28.0192,105200.0
2013-07-08 15:55:00,35.29,35.42,35.29,35.4,253900.0,28.0192,28.1224,28.0192,28.1065,253900.0
2013-07-09 09:30:00,35.46,35.56,35.38,35.4,186800.0,28.1541,28.2335,28.0906,28.1065,186800.0
2013-07-09 09:35:00,35.41,35.5,35.29,35.29,98800.0,28.1144,28.1859,28.0192,28.0192,98800.0
2013-07-09 09:40:00,35.29,35.36,35.21,35.21,186900.0,28.0192,28.0747,27.9556,27.9556,186900.0
2013-07-09 09:45:00,35.22,35.22,35.03,35.04,199600.0,27.9636,27.9636,27.8127,27.8207,199600.0
2013-07-09 09:50:00,35.04,35.15,35.04,35.14,151100.0,27.8207,27.908,27.8207,27.9001,151100.0
2013-07-09 09:55:00,35.15,35.18,35.12,35.17,116900.0,27.908,27.9318,27.8842,27.9239,116900.0
2013-07-09 10:00:00,35.18,35.18,35.1,35.15,113000.0,27.9318,27.9318,27.8683,27.908,113000.0
2013-07-09 10:05:00,35.15,35.17,35.14,35.16,85800.0,27.908,27.9239,27.9001,27.9159,85800.0
2013-07-09 10:10:00,35.16,35.17,35.13,35.17,111300.0,27.9159,27.9239,27.8921,27.9239,111300.0
2013-07-09 10:15:00,35.16,35.17,35.08,35.12,72800.0,27.9159,27.9239,27.8524,27.8842,72800.0
2013-07-09 10:20:00,35.12,35.26,35.1,35.26,120100.0,27.8842,27.9953,27.8683,27.9953,120100.0
2013-07-09 10:25:00,35.26,35.28,35.19,35.2,163400.0,27.9953,28.0112,27.9398,27.9477,163400.0
2013-07-09 10:30:00,35.2,35.2,35.08,35.09,185600.0,27.9477,27.9477,27.8524,27.8604,185600.0
2013-07-09 10:35:00,35.09,35.12,35.08,35.1,118800.0,27.8604,27.8842,27.8524,27.8683,118800.0
2013-07-09 10:40:00,35.11,35.18,35.09,35.18,52900.0,27.8762,27.9318,27.8604,27.9318,52900.0
2013-07-09 10:45:00,35.18,35.18,35.1,35.11,80200.0,27.9318,27.9318,27.8683,27.8762,80200.0
2013-07-09 10:50:00,35.11,35.14,35.07,35.14,65000.0,27.8762,27.9001,27.8445,27.9001,65000.0
2013-07-09 10:55:00,35.14,35.16,35.1,35.11,45100.0,27.9001,27.9159,27.8683,27.8762,45100.0
2013-07-09 11:00:00,35.1,35.12,35.1,35.12,73700.0,27.8683,27.8842,27.8683,27.8842,73700.0
2013-07-09 11:05:00,35.11,35.15,35.07,35.15,128200.0,27.8762,27.908,27.8445,27.908,128200.0
2013-07-09 11:10:00,35.15,35.16,35.1,35.11,87900.0,27.908,27.9159,27.8683,27.8762,87900.0
2013-07-09 11:15:00,35.11,35.11,35.06,35.06,41200.0,27.8762,27.8762,27.8365,27.8365,41200.0
2013-07-09 11:20:00,35.06,35.1,35.06,35.09,70700.0,27.8365,27.8683,27.8365,27.8604,70700.0
2013-07-09 11:25:00,35.08,35.11,35.04,35.05,89400.0,27.8524,27.8762,27.8207,27.8286,89400.0
2013-07-09 11:30:00,35.04,35.05,35.01,35.05,136100.0,27.8207,27.8286,27.7968,27.8286,136100.0
2013-07-09 11:35:00,35.04,35.05,34.98,34.99,87300.0,27.8207,27.8286,27.773,27.781,87300.0
2013-07-09 11:40:00,34.99,35.01,34.98,35.0,50300.0,27.781,27.7968,27.773,27.7889,50300.0
2013-07-09 11:45:00,35.0,35.01,34.94,34.95,144700.0,27.7889,27.7968,27.7413,27.7492,144700.0
2013-07-09 11:50:00,34.96,34.99,34.94,34.98,120900.0,27.7571,27.781,27.7413,27.773,120900.0
2013-07-09 11:55:00,34.97,35.03,34.97,35.0,141000.0,27.7651,27.8127,27.7651,27.7889,141000.0
2013-07-09 12:00:00,35.0,35.04,34.99,35.03,91600.0,27.7889,27.8207,27.781,27.8127,91600.0
2013-07-09 12:05:00,35.04,35.07,35.03,35.06,331000.0,27.8207,27.8445,27.8127,27.8365,331000.0
2013-07-09 12:10:00,35.06,35.14,35.05,35.13,86200.0,27.8365,27.9001,27.8286,27.8921,86200.0
2013-07-09 12:15:00,35.12,35.18,35.1,35.14,131900.0,27.8842,27.9318,27.8683,27.9001,131900.0
2013-07-09 12:20:00,35.13,35.16,35.09,35.12,174000.0,27.8921,27.9159,27.8604,27.8842,174000.0
2013-07-09 12:25:00,35.11,35.13,35.09,35.11,64100.0,27.8762,27.8921,27.8604,27.8762,64100.0
2013-07-09 12:30:00,35.12,35.18,35.11,35.16,88700.0,27.8842,27.9318,27.8762,27.9159,88700.0
2013-07-09 12:35:00,35.15,35.16,35.09,35.09,82700.0,27.908,27.9159,27.8604,27.8604,82700.0
2013-07-09 12:40:00,35.1,35.12,35.08,35.09,74900.0,27.8683,27.8842,27.8524,27.8604,74900.0
2013-07-09 12:45:00,35.09,35.09,35.07,35.09,48800.0,27.8604,27.8604,27.8445,27.8604,48800.0
2013-07-09 12:50:00,35.09,35.11,35.07,35.09,120200.0,27.8604,27.8762,27.8445,27.8604,120200.0
2013-07-09 12:55:00,35.08,35.09,35.07,35.07,21000.0,27.8524,27.8604,27.8445,27.8445,21000.0
2013-07-09 13:00:00,35.07,35.1,35.07,35.1,59700.0,27.8445,27.8683,27.8445,27.8683,59700.0
2013-07-09 13:05:00,35.1,35.1,35.05,35.07,102300.0,27.8683,27.8683,27.8286,27.8445,102300.0
2013-07-09 13:10:00,35.07,35.07,35.05,35.06,45900.0,27.8445,27.8445,27.8286,27.8365,45900.0
2013-07-09 13:15:00,35.06,35.07,35.05,35.05,44600.0,27.8365,27.8445,27.8286,27.8286,44600.0
2013-07-09 13:20:00,35.05,35.06,35.01,35.02,68800.0,27.8286,27.8365,27.7968,27.8048,68800.0
2013-07-09 13:25:00,35.01,35.04,34.98,35.0,131400.0,27.7968,27.8207,27.773,27.7889,131400.0
2013-07-09 13:30:00,34.99,35.02,34.99,35.01,143700.0,27.781,27.8048,27.781,27.7968,143700.0
2013-07-09 13:35:00,35.01,35.03,35.0,35.01,103500.0,27.7968,27.8127,27.7889,27.7968,103500.0
2013-07-09 13:40:00,35.01,35.02,34.97,34.98,116100.0,27.7968,27.8048,27.7651,27.773,116100.0
2013-07-09 13:45:00,34.98,35.01,34.96,34.96,89700.0,27.773,27.7968,27.7571,27.7571,89700.0
2013-07-09 13:50:00,34.96,35.0,34.96,35.0,71200.0,27.7571,27.7889,27.7571,27.7889,71200.0
2013-07-09 13:55:00,34.99,35.0,34.98,34.98,42100.0,27.781,27.7889,27.773,27.773,42100.0
2013-07-09 14:00:00,34.98,35.0,34.98,35.0,100100.0,27.773,27.7889,27.773,27.7889,100100.0
2013-07-09 14:05:00,35.0,35.03,34.99,35.0,155500.0,27.7889,27.8127,27.781,27.7889,155500.0
2013-07-09 14:10:00,35.01,35.03,34.99,35.03,97900.0,27.7968,27.8127,27.781,27.8127,97900.0
2013-07-09 14:15:00,35.02,35.03,34.95,34.96,142100.0,27.8048,27.8127,27.7492,27.7571,142100.0
2013-07-09 14:20:00,34.96,34.98,34.95,34.98,58800.0,27.7571,27.773,27.7492,27.773,58800.0
2013-07-09 14:25:00,34.97,34.98,34.96,34.98,83400.0,27.7651,27.773,27.7571,27.773,83400.0
2013-07-09 14:30:00,34.98,35.01,34.98,34.99,78100.0,27.773,27.7968,27.773,27.781,78100.0
2013-07-09 14:35:00,35.0,35.01,34.96,34.96,87400.0,27.7889,27.7968,27.7571,27.7571,87400.0
2013-07-09 14:40:00,34.97,34.97,34.95,34.95,36900.0,27.7651,27.7651,27.7492,27.7492,36900.0
2013-07-09 14:45:00,34.95,34.95,34.92,34.94,119900.0,27.7492,27.7492,27.7254,27.7413,119900.0
2013-07-09 14:50:00,34.93,34.94,34.89,34.91,140900.0,27.7333,27.7413,27.7016,27.7174,140900.0
2013-07-09 14:55:00,34.91,34.92,34.88,34.88,66700.0,27.7174,27.7254,27.6936,27.6936,66700.0
2013-07-09 15:00:00,34.89,34.92,34.88,34.88,158500.0,27.7016,27.7254,27.6936,27.6936,158500.0
2013-07-09 15:05:00,34.88,34.9,34.87,34.89,137500.0,27.6936,27.7095,27.6857,27.7016,137500.0
2013-07-09 15:10:00,34.89,34.91,34.88,34.9,91500.0,27.7016,27.7174,27.6936,27.7095,91500.0
2013-07-09 15:15:00,34.89,34.9,34.87,34.87,84000.0,27.7016,27.7095,27.6857,27.6857,84000.0
2013-07-09 15:20:00,34.87,34.88,34.85,34.86,141300.0,27.6857,27.6936,27.6698,27.6777,141300.0
2013-07-09 15:25:00,34.87,34.89,34.85,34.85,121500.0,27.6857,27.7016,27.6698,27.6698,121500.0
2013-07-09 15:30:00,34.86,34.87,34.84,34.86,199500.0,27.6777,27.6857,27.6619,27.6777,199500.0
2013-07-09 15:35:00,34.87,34.89,34.86,34.86,99100.0,27.6857,27.7016,27.6777,27.6777,99100.0
2013-07-09 15:40:00,34.86,34.87,34.83,34.84,84200.0,27.6777,27.6857,27.6539,27.6619,84200.0
2013-07-09 15:45:00,34.84,34.84,34.78,34.78,252100.0,27.6619,27.6619,27.6142,27.6142,252100.0
2013-07-09 15:50:00,34.79,34.79,34.73,34.76,634700.0,27.6222,27.6222,27.5745,27.5984,634700.0
2013-07-09 15:55:00,34.76,34.79,34.74,34.74,773200.0,27.5984,27.6222,27.5825,27.5825,773200.0
2013-07-10 09:30:00,34.8,34.93,34.77,34.88,361100.0,27.6301,27.7333,27.6063,27.6936,361100.0
2013-07-10 09:35:00,34.89,34.94,34.88,34.89,91300.0,27.7016,27.7413,27.6936,27.7016,91300.0
2013-07-10 09:40:00,34.89,34.98,34.89,34.97,59900.0,27.7016,27.773,27.7016,27.7651,59900.0
2013-07-10 09:45:00,34.97,35.06,34.96,35.03,186200.0,27.7651,27.8365,27.7571,27.8127,186200.0
2013-07-10 09:50:00,35.04,35.1,35.02,35.09,168200.0,27.8207,27.8683,27.8048,27.8604,168200.0
2013-07-10 09:55:00,35.09,35.1,35.02,35.04,51200.0,27.8604,27.8683,27.8048,27.8207,51200.0
2013-07-10 10:00:00,35.04,35.07,35.01,35.06,55400.0,27.8207,27.8445,27.7968,27.8365,55400.0
2013-07-10 10:05:00,35.06,35.11,35.05,35.05,86300.0,27.8365,27.8762,27.8286,27.8286,86300.0
2013-07-10 10:10:00,35.06,35.06,35.03,35.05,245200.0,27.8365,27.8365,27.8127,27.8286,245200.0
2013-07-10 10:15:00,35.05,35.08,34.99,35.01,106700.0,27.8286,27.8524,27.781,27.7968,106700.0
2013-07-10 10:20:00,35.01,35.06,35.0,35.05,80400.0,27.7968,27.8365,27.7889,27.8286,80400.0
2013-07-10 10:25:00,35.06,35.08,35.01,35.04,85100.0,27.8365,27.8524,27.7968,27.8207,85100.0
2013-07-10 10:30:00,35.03,35.07,35.01,35.03,77100.0,27.8127,27.8445,27.7968,27.8127,77100.0
2013-07-10 10:35:00,35.03,35.06,35.01,35.05,89800.0,27.8127,27.8365,27.7968,27.8286,89800.0
2013-07-10 10:40:00,35.06,35.09,35.03,35.04,152100.0,27.8365,27.8604,27.8127,27.8207,152100.0
2013-07-10 10:45:00,35.04,35.08,35.04,35.05,564200.0,27.8207,27.8524,27.8207,27.8286,564200.0
2013-07-10 10:50:00,35.05,35.07,35.03,35.03,270900.0,27.8286,27.8445,27.8127,27.8127,270900.0
2013-07-10 10:55:00,35.03,35.07,35.01,35.06,55500.0,27.8127,27.8445,27.7968,27.8365,55500.0
2013-07-10 11:00:00,35.06,35.1,35.05,35.08,82100.0,27.8365,27.8683,27.8286,27.8524,82100.0
2013-07-10 11:05:00,35.09,35.1,35.06,35.09,37600.0,27.8604,27.8683,27.8365,27.8604,37600.0
2013-07-10 11:10:00,35.09,35.11,35.07,35.09,164000.0,27.8604,27.8762,27.8445,27.8604,164000.0
2013-07-10 11:15:00,35.1,35.13,35.08,35.13,64900.0,27.8683,27.8921,27.8524,27.8921,64900.0
2013-07-10 11:20:00,35.13,35.15,35.11,35.12,91800.0,27.8921,27.908,27.8762,27.8842,91800.0
2013-07-10 11:25:00,35.12,35.15,35.12,35.14,70400.0,27.8842,27.908,27.8842,27.9001,70400.0
2013-07-10 11:30:00,35.14,35.19,35.12,35.19,121700.0,27.9001,27.9398,27.8842,27.9398,121700.0
2013-07-10 11:35:00,35.19,35.21,35.13,35.13,78800.0,27.9398,27.9556,27.8921,27.8921,78800.0
2013-07-10 11:40:00,35.13,35.14,35.07,35.08,43000.0,27.8921,27.9001,27.8445,27.8524,43000.0
2013-07-10 11:45:00,35.07,35.08,35.02,35.02,37500.0,27.8445,27.8524,27.8048,27.8048,37500.0
2013-07-10 11:50:00,35.02,35.09,35.02,35.08,45600.0,27.8048,27.8604,27.8048,27.8524,45600.0
2013-07-10 11:55:00,35.08,35.08,35.05,35.05,24100.0,27.8524,27.8524,27.8286,27.8286,24100.0
2013-07-10 12:00:00,35.05,35.06,34.99,35.01,93500.0,27.8286,27.8365,27.781,27.7968,93500.0
2013-07-10 12:05:00,35.01,35.05,35.01,35.03,27800.0,27.7968,27.8286,27.7968,27.8127,27800.0
2013-07-10 12:10:00,35.03,35.04,34.99,35.01,58100.0,27.8127,27.8207,27.781,27.7968,58100.0
2013-07-10 12:15:00,35.0,35.01,34.97,34.98,24200.0,27.7889,27.7968,27.7651,27.773,24200.0
2013-07-10 12:20:00,34.98,34.99,34.95,34.98,49400.0,27.773,27.781,27.7492,27.773,49400.0
2013-07-10 12:25:00,34.98,34.98,34.94,34.96,37200.0,27.773,27.773,27.7413,27.7571,37200.0
2013-07-10 12:30:00,34.96,34.99,34.95,34.99,13500.0,27.7571,27.781,27.7492,27.781,13500.0
2013-07-10 12:35:00,34.98,35.01,34.98,35.0,79700.0,27.773,27.7968,27.773,27.7889,79700.0
2013-07-10 12:40:00,34.99,35.0,34.98,35.0,28600.0,27.781,27.7889,27.773,27.7889,28600.0
2013-07-10 12:45:00,35.0,35.0,34.99,35.0,15300.0,27.7889,27.7889,27.781,27.7889,15300.0
2013-07-10 12:50:00,35.0,35.0,34.95,34.96,41000.0,27.7889,27.7889,27.7492,27.7571,41000.0
2013-07-10 12:55:00,34.96,34.97,34.93,34.93,13000.0,27.7571,27.7651,27.7333,27.7333,13000.0
2013-07-10 13:00:00,34.93,34.94,34.9,34.91,107600.0,27.7333,27.7413,27.7095,27.7174,107600.0
2013-07-10 13:05:00,34.91,34.95,34.91,34.91,41400.0,27.7174,27.7492,27.7174,27.7174,41400.0
2013-07-10 13:10:00,34.91,34.96,34.91,34.95,35800.0,27.7174,27.7571,27.7174,27.7492,35800.0
2013-07-10 13:15:00,34.94,34.95,34.9,34.91,67500.0,27.7413,27.7492,27.7095,27.7174,67500.0
2013-07-10 13:20:00,34.92,34.92,34.9,34.9,23800.0,27.7254,27.7254,27.7095,27.7095,23800.0
2013-07-10 13:25:00,34.91,34.91,34.86,34.86,79600.0,27.7174,27.7174,27.6777,27.6777,79600.0
2013-07-10 13:30:00,34.87,34.87,34.83,34.86,81500.0,27.6857,27.6857,27.6539,27.6777,81500.0
2013-07-10 13:35:00,34.86,34.88,34.86,34.88,29000.0,27.6777,27.6936,27.6777,27.6936,29000.0
2013-07-10 13:40:00,34.87,34.89,34.87,34.88,36300.0,27.6857,27.7016,27.6857,27.6936,36300.0
2013-07-10 13:45:00,34.87,34.88,34.86,34.86,56500.0,27.6857,27.6936,27.6777,27.6777,56500.0
2013-07-10 13:50:00,34.87,34.87,34.83,34.83,57100.0,27.6857,27.6857,27.6539,27.6539,57100.0
2013-07-10 13:55:00,34.83,34.85,34.8,34.8,105400.0,27.6539,27.6698,27.6301,27.6301,105400.0
2013-07-10 14:00:00,34.8,34.96,34.77,34.91,365100.0,27.6301,27.7571,27.6063,27.7174,365100.0
2013-07-10 14:05:00,34.9,34.9,34.8,34.82,153900.0,27.7095,27.7095,27.6301,27.646,153900.0
2013-07-10 14:10:00,34.82,34.87,34.81,34.86,140200.0,27.646,27.6857,27.6381,27.6777,140200.0
2013-07-10 14:15:00,34.86,34.89,34.81,34.87,150400.0,27.6777,27.7016,27.6381,27.6857,150400.0
2013-07-10 14:20:00,34.87,34.9,34.86,34.86,89800.0,27.6857,27.7095,27.6777,27.6777,89800.0
2013-07-10 14:25:00,34.86,34.87,34.8,34.84,92100.0,27.6777,27.6857,27.6301,27.6619,92100.0
2013-07-10 14:30:00,34.84,34.87,34.82,34.83,71800.0,27.6619,27.6857,27.646,27.6539,71800.0
2013-07-10 14:35:00,34.83,34.84,34.78,34.78,136300.0,27.6539,27.6619,27.6142,27.6142,136300.0
2013-07-10 14:40:00,34.78,34.83,34.78,34.83,39800.0,27.6142,27.6539,27.6142,27.6539,39800.0
2013-07-10 14:45:00,34.82,34.83,34.72,34.73,184700.0,27.646,27.6539,27.5666,27.5745,184700.0
2013-07-10 14:50:00,34.74,34.79,34.73,34.74,80300.0,27.5825,27.6222,27.5745,27.5825,80300.0
2013-07-10 14:55:00,34.74,34.79,34.73,34.75,75700.0,27.5825,27.6222,27.5745,27.5904,75700.0
2013-07-10 15:00:00,34.76,34.82,34.75,34.81,70300.0,27.5984,27.646,27.5904,27.6381,70300.0
2013-07-10 15:05:00,34.8,34.81,34.73,34.77,76400.0,27.6301,27.6381,27.5745,27.6063,76400.0
2013-07-10 15:10:00,34.77,34.78,34.73,34.74,133800.0,27.6063,27.6142,27.5745,27.5825,133800.0
2013-07-10 15:15:00,34.75,34.76,34.72,34.76,74400.0,27.5904,27.5984,27.5666,27.5984,74400.0
2013-07-10 15:20:00,34.77,34.8,34.76,34.79,68400.0,27.6063,27.6301,27.5984,27.6222,68400.0
2013-07-10 15:25:00,34.8,34.84,34.8,34.8,107700.0,27.6301,27.6619,27.6301,27.6301,107700.0
2013-07-10 15:30:00,34.8,34.8,34.72,34.75,131000.0,27.6301,27.6301,27.5666,27.5904,131000.0
2013-07-10 15:35:00,34.75,34.75,34.72,34.73,134000.0,27.5904,27.5904,27.5666,27.5745,134000.0
2013-07-10 15:40:00,34.72,34.76,34.71,34.76,159000.0,27.5666,27.5984,27.5587,27.5984,159000.0
2013-07-10 15:45:00,34.77,34.78,34.74,34.76,276500.0,27.6063,27.6142,27.5825,27.5984,276500.0
2013-07-10 15:50:00,34.77,34.78,34.72,34.76,288300.0,27.6063,27.6142,27.5666,27.5984,288300.0
2013-07-10 15:55:00,34.76,34.78,34.72,34.75,482600.0,27.5984,27.6142,27.5666,27.5904,482600.0
2013-07-11 09:30:00,35.02,35.11,34.9,34.91,276500.0,27.9148,27.9866,27.8192,27.8272,276500.0
2013-07-11 09:35:00,34.92,34.94,34.77,34.83,86100.0,27.8351,27.8511,27.7156,27.7634,86100.0
2013-07-11 09:40:00,34.83,35.02,34.82,35.02,117900.0,27.7634,27.9148,27.7554,27.9148,117900.0
2013-07-11 09:45:00,35.02,35.05,34.92,34.93,125400.0,27.9148,27.9388,27.8351,27.8431,125400.0
2013-07-11 09:50:00,34.94,35.02,34.89,34.95,112100.0,27.8511,27.9148,27.8112,27.859,112100.0
2013-07-11 09:55:00,34.96,35.02,34.93,34.98,130000.0,27.867,27.9148,27.8431,27.883,130000.0
2013-07-11 10:00:00,34.98,35.04,34.97,35.0,108100.0,27.883,27.9308,27.875,27.8989,108100.0
2013-07-11 10:05:00,35.0,35.06,34.99,35.06,131100.0,27.8989,27.9467,27.8909,27.9467,131100.0
2013-07-11 10:10:00,35.06,35.07,35.0,35.04,90000.0,27.9467,27.9547,27.8989,27.9308,90000.0
2013-07-11 10:15:00,35.04,35.04,34.99,35.0,100600.0,27.9308,27.9308,27.8909,27.8989,100600.0
2013-07-11 10:20:00,35.01,35.13,35.0,35.13,106900.0,27.9069,28.0025,27.8989,28.0025,106900.0
2013-07-11 10:25:00,35.13,35.16,35.09,35.16,113300.0,28.0025,28.0264,27.9706,28.0264,113300.0
2013-07-11 10:30:00,35.15,35.16,35.14,35.15,168200.0,28.0185,28.0264,28.0105,28.0185,168200.0
2013-07-11 10:35:00,35.15,35.16,35.13,35.14,146300.0,28.0185,28.0264,28.0025,28.0105,146300.0
2013-07-11 10:40:00,35.13,35.18,35.11,35.18,117800.0,28.0025,28.0424,27.9866,28.0424,117800.0
2013-07-11 10:45:00,35.17,35.19,35.14,35.18,88000.0,28.0344,28.0503,28.0105,28.0424,88000.0
2013-07-11 10:50:00,35.18,35.24,35.18,35.23,121700.0,28.0424,28.0902,28.0424,28.0822,121700.0
2013-07-11 10:55:00,35.22,35.23,35.2,35.2,54100.0,28.0743,28.0822,28.0583,28.0583,54100.0
2013-07-11 11:00:00,35.21,35.21,35.15,35.15,68000.0,28.0663,28.0663,28.0185,28.0185,68000.0
2013-07-11 11:05:00,35.16,35.23,35.15,35.22,85000.0,28.0264,28.0822,28.0185,28.0743,85000.0
2013-07-11 11:10:00,35.22,35.22,35.16,35.16,51900.0,28.0743,28.0743,28.0264,28.0264,51900.0
2013-07-11 11:15:00,35.16,35.2,35.16,35.19,44800.0,28.0264,28.0583,28.0264,28.0503,44800.0
2013-07-11 11:20:00,35.2,35.21,35.18,35.19,105500.0,28.0583,28.0663,28.0424,28.0503,105500.0
2013-07-11 11:25:00,35.2,35.27,35.19,35.27,106600.0,28.0583,28.1141,28.0503,28.1141,106600.0
2013-07-11 11:30:00,35.27,35.32,35.27,35.29,118300.0,28.1141,28.154,28.1141,28.1301,118300.0
2013-07-11 11:35:00,35.3,35.32,35.29,35.3,71900.0,28.138,28.154,28.1301,28.138,71900.0
2013-07-11 11:40:00,35.3,35.31,35.29,35.3,103400.0,28.138,28.146,28.1301,28.138,103400.0
2013-07-11 11:45:00,35.3,35.32,35.29,35.31,59600.0,28.138,28.154,28.1301,28.146,59600.0
2013-07-11 11:50:00,35.31,35.36,35.31,35.33,67600.0,28.146,28.1859,28.146,28.1619,67600.0
2013-07-11 11:55:00,35.33,35.35,35.3,35.32,72800.0,28.1619,28.1779,28.138,28.154,72800.0
2013-07-11 12:00:00,35.33,35.35,35.32,35.34,44500.0,28.1619,28.1779,28.154,28.1699,44500.0
2013-07-11 12:05:00,35.34,35.36,35.34,35.36,50900.0,28.1699,28.1859,28.1699,28.1859,50900.0
2013-07-11 12:10:00,35.36,35.36,35.3,35.33,91900.0,28.1859,28.1859,28.138,28.1619,91900.0
2013-07-11 12:15:00,35.32,35.36,35.3,35.35,47100.0,28.154,28.1859,28.138,28.1779,47100.0
2013-07-11 12:20:00,35.36,35.36,35.34,35.34,85700.0,28.1859,28.1859,28.1699,28.1699,85700.0
2013-07-11 12:25:00,35.35,35.36,35.34,35.35,52000.0,28.1779,28.1859,28.1699,28.1779,52000.0
2013-07-11 12:30:00,35.34,35.37,35.34,35.35,93400.0,28.1699,28.1938,28.1699,28.1779,93400.0
2013-07-11 12:35:00,35.36,35.37,35.34,35.34,94200.0,28.1859,28.1938,28.1699,28.1699,94200.0
2013-07-11 12:40:00,35.35,35.37,35.34,35.36,45200.0,28.1779,28.1938,28.1699,28.1859,45200.0
2013-07-11 12:45:00,35.36,35.37,35.34,35.35,58700.0,28.1859,28.1938,28.1699,28.1779,58700.0
2013-07-11 12:50:00,35.35,35.36,35.34,35.36,75700.0,28.1779,28.1859,28.1699,28.1859,75700.0
2013-07-11 12:55:00,35.36,35.37,35.35,35.35,42500.0,28.1859,28.1938,28.1779,28.1779,42500.0
2013-07-11 13:00:00,35.35,35.37,35.33,35.34,52800.0,28.1779,28.1938,28.1619,28.1699,52800.0
2013-07-11 13:05:00,35.35,35.36,35.33,35.35,191200.0,28.1779,28.1859,28.1619,28.1779,191200.0
2013-07-11 13:10:00,35.35,35.37,35.34,35.36,142800.0,28.1779,28.1938,28.1699,28.1859,142800.0
2013-07-11 13:15:00,35.36,35.37,35.34,35.35,57600.0,28.1859,28.1938,28.1699,28.1779,57600.0
2013-07-11 13:20:00,35.36,35.36,35.29,35.3,68900.0,28.1859,28.1859,28.1301,28.138,68900.0
2013-07-11 13:25:00,35.29,35.31,35.28,35.31,45700.0,28.1301,28.146,28.1221,28.146,45700.0
2013-07-11 13:30:00,35.31,35.31,35.28,35.3,72800.0,28.146,28.146,28.1221,28.138,72800.0
2013-07-11 13:35:00,35.3,35.34,35.3,35.34,68400.0,28.138,28.1699,28.138,28.1699,68400.0
2013-07-11 13:40:00,35.34,35.36,35.33,35.36,40000.0,28.1699,28.1859,28.1619,28.1859,40000.0
2013-07-11 13:45:00,35.36,35.37,35.35,35.37,35500.0,28.1859,28.1938,28.1779,28.1938,35500.0
2013-07-11 13:50:00,35.37,35.37,35.34,35.36,74800.0,28.1938,28.1938,28.1699,28.1859,74800.0
2013-07-11 13:55:00,35.36,35.37,35.35,35.37,63000.0,28.1859,28.1938,28.1779,28.1938,63000.0
2013-07-11 14:00:00,35.37,35.39,35.36,35.39,63400.0,28.1938,28.2098,28.1859,28.2098,63400.0
2013-07-11 14:05:00,35.39,35.43,35.38,35.42,72400.0,28.2098,28.2417,28.2018,28.2337,72400.0
2013-07-11 14:10:00,35.43,35.43,35.39,35.4,146200.0,28.2417,28.2417,28.2098,28.2177,146200.0
2013-07-11 14:15:00,35.4,35.43,35.39,35.42,70900.0,28.2177,28.2417,28.2098,28.2337,70900.0
2013-07-11 14:20:00,35.42,35.44,35.39,35.41,161000.0,28.2337,28.2496,28.2098,28.2257,161000.0
2013-07-11 14:25:00,35.41,35.48,35.41,35.48,116500.0,28.2257,28.2815,28.2257,28.2815,116500.0
2013-07-11 14:30:00,35.48,35.54,35.47,35.52,117700.0,28.2815,28.3293,28.2735,28.3134,117700.0
2013-07-11 14:35:00,35.52,35.52,35.44,35.45,89300.0,28.3134,28.3134,28.2496,28.2576,89300.0
2013-07-11 14:40:00,35.44,35.45,35.41,35.45,81300.0,28.2496,28.2576,28.2257,28.2576,81300.0
2013-07-11 14:45:00,35.45,35.45,35.41,35.43,154600.0,28.2576,28.2576,28.2257,28.2417,154600.0
2013-07-11 14:50:00,35.43,35.44,35.38,35.39,129700.0,28.2417,28.2496,28.2018,28.2098,129700.0
2013-07-11 14:55:00,35.38,35.43,35.37,35.4,104100.0,28.2018,28.2417,28.1938,28.2177,104100.0
2013-07-11 15:00:00,35.4,35.41,35.36,35.36,65100.0,28.2177,28.2257,28.1859,28.1859,65100.0
2013-07-11 15:05:00,35.36,35.36,35.34,35.35,103500.0,28.1859,28.1859,28.1699,28.1779,103500.0
2013-07-11 15:10:00,35.35,35.36,35.34,35.36,86600.0,28.1779,28.1859,28.1699,28.1859,86600.0
2013-07-11 15:15:00,35.35,35.36,35.34,35.35,132800.0,28.1779,28.1859,28.1699,28.1779,132800.0
2013-07-11 15:20:00,35.36,35.37,35.34,35.37,110300.0,28.1859,28.1938,28.1699,28.1938,110300.0
2013-07-11 15:25:00,35.37,35.37,35.34,35.35,97300.0,28.1938,28.1938,28.1699,28.1779,97300.0
2013-07-11 15:30:00,35.35,35.36,35.31,35.32,180200.0,28.1779,28.1859,28.146,28.154,180200.0
2013-07-11 15:35:00,35.31,35.33,35.31,35.32,128900.0,28.146,28.1619,28.146,28.154,128900.0
2013-07-11 15:40:00,35.32,35.4,35.31,35.39,158000.0,28.154,28.2177,28.146,28.2098,158000.0
2013-07-11 15:45:00,35.4,35.43,35.34,35.35,253600.0,28.2177,28.2417,28.1699,28.1779,253600.0
2013-07-11 15:50:00,35.34,35.35,35.3,35.33,277200.0,28.1699,28.1779,28.138,28.1619,277200.0
2013-07-11 15:55:00,35.33,35.38,35.32,35.36,576200.0,28.1619,28.2018,28.154,28.1859,576200.0
2013-07-12 09:30:00,35.45,35.57,35.41,35.5,182800.0,28.2576,28.3533,28.2257,28.2975,182800.0
2013-07-12 09:35:00,35.49,35.51,35.33,35.48,66600.0,28.2895,28.3054,28.1619,28.2815,66600.0
2013-07-12 09:40:00,35.47,35.47,35.33,35.36,89700.0,28.2735,28.2735,28.1619,28.1859,89700.0
2013-07-12 09:45:00,35.36,35.44,35.3,35.35,387500.0,28.1859,28.2496,28.138,28.1779,387500.0
2013-07-12 09:50:00,35.35,35.39,35.33,35.37,105500.0,28.1779,28.2098,28.1619,28.1938,105500.0
2013-07-12 09:55:00,35.37,35.47,35.34,35.46,38900.0,28.1938,28.2735,28.1699,28.2656,38900.0
2013-07-12 10:00:00,35.45,35.55,35.45,35.48,59100.0,28.2576,28.3373,28.2576,28.2815,59100.0
2013-07-12 10:05:00,35.48,35.48,35.34,35.34,157100.0,28.2815,28.2815,28.1699,28.1699,157100.0
2013-07-12 10:10:00,35.34,35.41,35.32,35.37,161900.0,28.1699,28.2257,28.154,28.1938,161900.0
2013-07-12 10:15:00,35.37,35.38,35.34,35.36,46000.0,28.1938,28.2018,28.1699,28.1859,46000.0
2013-07-12 10:20:00,35.35,35.36,35.27,35.28,38400.0,28.1779,28.1859,28.1141,28.1221,38400.0
2013-07-12 10:25:00,35.27,35.3,35.22,35.24,60400.0,28.1141,28.138,28.0743,28.0902,60400.0
2013-07-12 10:30:00,35.23,35.28,35.22,35.28,73000.0,28.0822,28.1221,28.0743,28.1221,73000.0
2013-07-12 10:35:00,35.27,35.31,35.26,35.29,27500.0,28.1141,28.146,28.1061,28.1301,27500.0
2013-07-12 10:40:00,35.29,35.3,35.28,35.3,48700.0,28.1301,28.138,28.1221,28.138,48700.0
2013-07-12 10:45:00,35.3,35.3,35.24,35.25,41000.0,28.138,28.138,28.0902,28.0982,41000.0
2013-07-12 10:50:00,35.25,35.27,35.21,35.27,106100.0,28.0982,28.1141,28.0663,28.1141,106100.0
2013-07-12 10:55:00,35.26,35.29,35.25,35.27,42800.0,28.1061,28.1301,28.0982,28.1141,42800.0
2013-07-12 11:00:00,35.27,35.28,35.24,35.25,39200.0,28.1141,28.1221,28.0902,28.0982,39200.0
2013-07-12 11:05:00,35.25,35.26,35.24,35.25,32100.0,28.0982,28.1061,28.0902,28.0982,32100.0
2013-07-12 11:10:00,35.25,35.3,35.25,35.28,110800.0,28.0982,28.138,28.0982,28.1221,110800.0
2013-07-12 11:15:00,35.28,35.31,35.24,35.3,69400.0,28.1221,28.146,28.0902,28.138,69400.0
2013-07-12 11:20:00,35.3,35.31,35.24,35.24,35300.0,28.138,28.146,28.0902,28.0902,35300.0
2013-07-12 11:25:00,35.25,35.26,35.21,35.21,31000.0,28.0982,28.1061,28.0663,28.0663,31000.0
2013-07-12 11:30:00,35.21,35.22,35.18,35.18,38100.0,28.0663,28.0743,28.0424,28.0424,38100.0
2013-07-12 11:35:00,35.17,35.21,35.16,35.2,31400.0,28.0344,28.0663,28.0264,28.0583,31400.0
2013-07-12 11:40:00,35.21,35.23,35.2,35.2,36700.0,28.0663,28.0822,28.0583,28.0583,36700.0
2013-07-12 11:45:00,35.21,35.23,35.19,35.22,30600.0,28.0663,28.0822,28.0503,28.0743,30600.0
2013-07-12 11:50:00,35.23,35.25,35.21,35.23,83100.0,28.0822,28.0982,28.0663,28.0822,83100.0
2013-07-12 11:55:00,35.23,35.23,35.19,35.2,29000.0,28.0822,28.0822,28.0503,28.0583,29000.0
2013-07-12 12:00:00,35.19,35.22,35.18,35.21,25000.0,28.0503,28.0743,28.0424,28.0663,25000.0
2013-07-12 12:05:00,35.2,35.21,35.15,35.16,36100.0,28.0583,28.0663,28.0185,28.0264,36100.0
2013-07-12 12:10:00,35.15,35.16,35.11,35.14,53800.0,28.0185,28.0264,27.9866,28.0105,53800.0
2013-07-12 12:15:00,35.15,35.15,35.11,35.13,56400.0,28.0185,28.0185,27.9866,28.0025,56400.0
2013-07-12 12:20:00,35.13,35.16,35.13,35.13,26700.0,28.0025,28.0264,28.0025,28.0025,26700.0
2013-07-12 12:25:00,35.13,35.16,35.13,35.15,29700.0,28.0025,28.0264,28.0025,28.0185,29700.0
2013-07-12 12:30:00,35.15,35.16,35.12,35.14,50000.0,28.0185,28.0264,27.9946,28.0105,50000.0
2013-07-12 12:35:00,35.14,35.18,35.14,35.16,25600.0,28.0105,28.0424,28.0105,28.0264,25600.0
2013-07-12 12:40:00,35.17,35.21,35.17,35.19,36900.0,28.0344,28.0663,28.0344,28.0503,36900.0
2013-07-12 12:45:00,35.18,35.18,35.14,35.14,28000.0,28.0424,28.0424,28.0105,28.0105,28000.0
2013-07-12 12:50:00,35.14,35.17,35.13,35.16,60400.0,28.0105,28.0344,28.0025,28.0264,60400.0
2013-07-12 12:55:00,35.16,35.19,35.16,35.18,15900.0,28.0264,28.0503,28.0264,28.0424,15900.0
2013-07-12 13:00:00,35.18,35.19,35.13,35.14,46100.0,28.0424,28.0503,28.0025,28.0105,46100.0
2013-07-12 13:05:00,35.14,35.16,35.12,35.16,23100.0,28.0105,28.0264,27.9946,28.0264,23100.0
2013-07-12 13:10:00,35.15,35.18,35.15,35.17,14800.0,28.0185,28.0424,28.0185,28.0344,14800.0
2013-07-12 13:15:00,35.18,35.22,35.18,35.2,24300.0,28.0424,28.0743,28.0424,28.0583,24300.0
2013-07-12 13:20:00,35.2,35.2,35.17,35.18,37000.0,28.0583,28.0583,28.0344,28.0424,37000.0
2013-07-12 13:25:00,35.18,35.18,35.16,35.17,16100.0,28.0424,28.0424,28.0264,28.0344,16100.0
2013-07-12 13:30:00,35.17,35.19,35.15,35.17,32600.0,28.0344,28.0503,28.0185,28.0344,32600.0
2013-07-12 13:35:00,35.16,35.18,35.14,35.14,48200.0,28.0264,28.0424,28.0105,28.0105,48200.0
2013-07-12 13:40:00,35.15,35.15,35.12,35.13,24900.0,28.0185,28.0185,27.9946,28.0025,24900.0
2013-07-12 13:45:00,35.13,35.15,35.12,35.14,30100.0,28.0025,28.0185,27.9946,28.0105,30100.0
2013-07-12 13:50:00,35.15,35.15,35.13,35.13,23100.0,28.0185,28.0185,28.0025,28.0025,23100.0
2013-07-12 13:55:00,35.13,35.14,35.11,35.13,42700.0,28.0025,28.0105,27.9866,28.0025,42700.0
2013-07-12 14:00:00,35.13,35.18,35.13,35.18,54300.0,28.0025,28.0424,28.0025,28.0424,54300.0
2013-07-12 14:05:00,35.17,35.2,35.17,35.2,54300.0,28.0344,28.0583,28.0344,28.0583,54300.0
2013-07-12 14:10:00,35.2,35.21,35.19,35.21,64100.0,28.0583,28.0663,28.0503,28.0663,64100.0
2013-07-12 14:15:00,35.22,35.22,35.18,35.19,45700.0,28.0743,28.0743,28.0424,28.0503,45700.0
2013-07-12 14:20:00,35.19,35.26,35.19,35.26,25500.0,28.0503,28.1061,28.0503,28.1061,25500.0
2013-07-12 14:25:00,35.26,35.26,35.2,35.25,48300.0,28.1061,28.1061,28.0583,28.0982,48300.0
2013-07-12 14:30:00,35.25,35.26,35.21,35.22,27100.0,28.0982,28.1061,28.0663,28.0743,27100.0
2013-07-12 14:35:00,35.22,35.23,35.19,35.23,34300.0,28.0743,28.0822,28.0503,28.0822,34300.0
2013-07-12 14:40:00,35.23,35.25,35.22,35.24,18000.0,28.0822,28.0982,28.0743,28.0902,18000.0
2013-07-12 14:45:00,35.25,35.25,35.22,35.22,42100.0,28.0982,28.0982,28.0743,28.0743,42100.0
2013-07-12 14:50:00,35.22,35.24,35.22,35.23,21000.0,28.0743,28.0902,28.0743,28.0822,21000.0
2013-07-12 14:55:00,35.23,35.24,35.19,35.21,59600.0,28.0822,28.0902,28.0503,28.0663,59600.0
2013-07-12 15:00:00,35.22,35.22,35.19,35.19,24400.0,28.0743,28.0743,28.0503,28.0503,24400.0
2013-07-12 15:05:00,35.19,35.21,35.18,35.2,78400.0,28.0503,28.0663,28.0424,28.0583,78400.0
2013-07-12 15:10:00,35.2,35.24,35.2,35.24,61000.0,28.0583,28.0902,28.0583,28.0902,61000.0
2013-07-12 15:15:00,35.24,35.28,35.23,35.28,95400.0,28.0902,28.1221,28.0822,28.1221,95400.0
2013-07-12 15:20:00,35.28,35.29,35.26,35.27,51700.0,28.1221,28.1301,28.1061,28.1141,51700.0
2013-07-12 15:25:00,35.27,35.28,35.22,35.24,117400.0,28.1141,28.1221,28.0743,28.0902,117400.0
2013-07-12 15:30:00,35.25,35.26,35.24,35.25,102500.0,28.0982,28.1061,28.0902,28.0982,102500.0
2013-07-12 15:35:00,35.25,35.27,35.24,35.26,68700.0,28.0982,28.1141,28.0902,28.1061,68700.0
2013-07-12 15:40:00,35.27,35.37,35.26,35.37,151200.0,28.1141,28.1938,28.1061,28.1938,151200.0
2013-07-12 15:45:00,35.37,35.4,35.33,35.33,191300.0,28.1938,28.2177,28.1619,28.1619,191300.0
2013-07-12 15:50:00,35.34,35.34,35.3,35.31,326600.0,28.1699,28.1699,28.138,28.146,326600.0
2013-07-12 15:55:00,35.31,35.34,35.25,35.31,875700.0,28.146,28.1699,28.0982,28.146,875700.0
2013-07-15 09:30:00,35.23,35.29,35.2,35.26,97300.0,28.0822,28.1301,28.0583,28.1061,97300.0
2013-07-15 09:35:00,35.26,35.31,35.21,35.26,112300.0,28.1061,28.146,28.0663,28.1061,112300.0
2013-07-15 09:40:00,35.26,35.26,35.19,35.2,43400.0,28.1061,28.1061,28.0503,28.0583,43400.0
2013-07-15 09:45:00,35.19,35.24,35.18,35.24,83600.0,28.0503,28.0902,28.0424,28.0902,83600.0
2013-07-15 09:50:00,35.25,35.3,35.24,35.28,48100.0,28.0982,28.138,28.0902,28.1221,48100.0
2013-07-15 09:55:00,35.28,35.3,35.21,35.28,64300.0,28.1221,28.138,28.0663,28.1221,64300.0
2013-07-15 10:00:00,35.27,35.3,35.24,35.3,50500.0,28.1141,28.138,28.0902,28.138,50500.0
2013-07-15 10:05:00,35.3,35.3,35.27,35.29,81900.0,28.138,28.138,28.1141,28.1301,81900.0
2013-07-15 10:10:00,35.3,35.3,35.19,35.21,59100.0,28.138,28.138,28.0503,28.0663,59100.0
2013-07-15 10:15:00,35.21,35.22,35.19,35.22,38700.0,28.0663,28.0743,28.0503,28.0743,38700.0
2013-07-15 10:20:00,35.22,35.3,35.22,35.29,51600.0,28.0743,28.138,28.0743,28.1301,51600.0
2013-07-15 10:25:00,35.3,35.3,35.23,35.28,65700.0,28.138,28.138,28.0822,28.1221,65700.0
2013-07-15 10:30:00,35.28,35.28,35.24,35.24,40700.0,28.1221,28.1221,28.0902,28.0902,40700.0
2013-07-15 10:35:00,35.24,35.25,35.19,35.22,49600.0,28.0902,28.0982,28.0503,28.0743,49600.0
2013-07-15 10:40:00,35.23,35.23,35.17,35.19,73900.0,28.0822,28.0822,28.0344,28.0503,73900.0
2013-07-15 10:45:00,35.19,35.2,35.16,35.18,59200.0,28.0503,28.0583,28.0264,28.0424,59200.0
2013-07-15 10:50:00,35.19,35.2,35.15,35.17,51400.0,28.0503,28.0583,28.0185,28.0344,51400.0
2013-07-15 10:55:00,35.17,35.18,35.15,35.17,41900.0,28.0344,28.0424,28.0185,28.0344,41900.0
2013-07-15 11:00:00,35.18,35.2,35.18,35.2,62900.0,28.0424,28.0583,28.0424,28.0583,62900.0
2013-07-15 11:05:00,35.2,35.22,35.18,35.18,55200.0,28.0583,28.0743,28.0424,28.0424,55200.0
2013-07-15 11:10:00,35.19,35.2,35.18,35.19,38900.0,28.0503,28.0583,28.0424,28.0503,38900.0
2013-07-15 11:15:00,35.19,35.21,35.19,35.19,43600.0,28.0503,28.0663,28.0503,28.0503,43600.0
2013-07-15 11:20:00,35.2,35.21,35.18,35.18,53400.0,28.0583,28.0663,28.0424,28.0424,53400.0
2013-07-15 11:25:00,35.18,35.2,35.16,35.17,88400.0,28.0424,28.0583,28.0264,28.0344,88400.0
2013-07-15 11:30:00,35.17,35.22,35.16,35.21,62300.0,28.0344,28.0743,28.0264,28.0663,62300.0
2013-07-15 11:35:00,35.21,35.23,35.2,35.2,37900.0,28.0663,28.0822,28.0583,28.0583,37900.0
2013-07-15 11:40:00,35.2,35.25,35.2,35.25,53000.0,28.0583,28.0982,28.0583,28.0982,53000.0
2013-07-15 11:45:00,35.25,35.27,35.24,35.26,52900.0,28.0982,28.1141,28.0902,28.1061,52900.0
2013-07-15 11:50:00,35.26,35.29,35.24,35.29,46400.0,28.1061,28.1301,28.0902,28.1301,46400.0
2013-07-15 11:55:00,35.29,35.31,35.28,35.3,58700.0,28.1301,28.146,28.1221,28.138,58700.0
2013-07-15 12:00:00,35.31,35.32,35.3,35.32,28100.0,28.146,28.154,28.138,28.154,28100.0
2013-07-15 12:05:00,35.32,35.32,35.3,35.32,28700.0,28.154,28.154,28.138,28.154,28700.0
2013-07-15 12:10:00,35.31,35.32,35.27,35.27,75300.0,28.146,28.154,28.1141,28.1141,75300.0
2013-07-15 12:15:00,35.28,35.28,35.27,35.28,21600.0,28.1221,28.1221,28.1141,28.1221,21600.0
2013-07-15 12:20:00,35.27,35.32,35.27,35.32,72700.0,28.1141,28.154,28.1141,28.154,72700.0
2013-07-15 12:25:00,35.31,35.35,35.31,35.35,27400.0,28.146,28.1779,28.146,28.1779,27400.0
2013-07-15 12:30:00,35.35,35.37,35.31,35.32,75700.0,28.1779,28.1938,28.146,28.154,75700.0
2013-07-15 12:35:00,35.32,35.35,35.31,35.33,64700.0,28.154,28.1779,28.146,28.1619,64700.0
2013-07-15 12:40:00,35.34,35.34,35.33,35.34,18100.0,28.1699,28.1699,28.1619,28.1699,18100.0
2013-07-15 12:45:00,35.34,35.34,35.3,35.33,75700.0,28.1699,28.1699,28.138,28.1619,75700.0
2013-07-15 12:50:00,35.31,35.32,35.29,35.31,61100.0,28.146,28.154,28.1301,28.146,61100.0
2013-07-15 12:55:00,35.31,35.32,35.27,35.27,45800.0,28.146,28.154,28.1141,28.1141,45800.0
2013-07-15 13:00:00,35.28,35.28,35.24,35.27,69900.0,28.1221,28.1221,28.0902,28.1141,69900.0
2013-07-15 13:05:00,35.28,35.28,35.24,35.24,37200.0,28.1221,28.1221,28.0902,28.0902,37200.0
2013-07-15 13:10:00,35.24,35.26,35.24,35.25,37300.0,28.0902,28.1061,28.0902,28.0982,37300.0
2013-07-15 13:15:00,35.25,35.25,35.22,35.23,111700.0,28.0982,28.0982,28.0743,28.0822,111700.0
2013-07-15 13:20:00,35.24,35.25,35.23,35.24,53500.0,28.0902,28.0982,28.0822,28.0902,53500.0
2013-07-15 13:25:00,35.24,35.25,35.23,35.23,17500.0,28.0902,28.0982,28.0822,28.0822,17500.0
2013-07-15 13:30:00,35.23,35.24,35.22,35.22,31300.0,28.0822,28.0902,28.0743,28.0743,31300.0
2013-07-15 13:35:00,35.22,35.25,35.22,35.23,26600.0,28.0743,28.0982,28.0743,28.0822,26600.0
2013-07-15 13:40:00,35.24,35.26,35.23,35.26,35300.0,28.0902,28.1061,28.0822,28.1061,35300.0
2013-07-15 13:45:00,35.26,35.31,35.25,35.31,75200.0,28.1061,28.146,28.0982,28.146,75200.0
2013-07-15 13:50:00,35.31,35.34,35.3,35.34,109200.0,28.146,28.1699,28.138,28.1699,109200.0
2013-07-15 13:55:00,35.34,35.35,35.3,35.31,96000.0,28.1699,28.1779,28.138,28.146,96000.0
2013-07-15 14:00:00,35.31,35.33,35.3,35.32,49800.0,28.146,28.1619,28.138,28.154,49800.0
2013-07-15 14:05:00,35.33,35.33,35.31,35.32,70400.0,28.1619,28.1619,28.146,28.154,70400.0
2013-07-15 14:10:00,35.32,35.35,35.32,35.34,66200.0,28.154,28.1779,28.154,28.1699,66200.0
2013-07-15 14:15:00,35.34,35.37,35.34,35.36,73100.0,28.1699,28.1938,28.1699,28.1859,73100.0
2013-07-15 14:20:00,35.36,35.38,35.35,35.36,75300.0,28.1859,28.2018,28.1779,28.1859,75300.0
2013-07-15 14:25:00,35.36,35.38,35.35,35.38,38300.0,28.1859,28.2018,28.1779,28.2018,38300.0
2013-07-15 14:30:00,35.38,35.39,35.35,35.35,62100.0,28.2018,28.2098,28.1779,28.1779,62100.0
2013-07-15 14:35:00,35.36,35.37,35.35,35.37,54100.0,28.1859,28.1938,28.1779,28.1938,54100.0
2013-07-15 14:40:00,35.36,35.4,35.36,35.4,65000.0,28.1859,28.2177,28.1859,28.2177,65000.0
2013-07-15 14:45:00,35.4,35.42,35.39,35.4,83900.0,28.2177,28.2337,28.2098,28.2177,83900.0
2013-07-15 14:50:00,35.4,35.43,35.37,35.42,231900.0,28.2177,28.2417,28.1938,28.2337,231900.0
2013-07-15 14:55:00,35.41,35.44,35.41,35.43,68200.0,28.2257,28.2496,28.2257,28.2417,68200.0
2013-07-15 15:00:00,35.43,35.48,35.41,35.48,147900.0,28.2417,28.2815,28.2257,28.2815,147900.0
2013-07-15 15:05:00,35.48,35.51,35.47,35.51,87900.0,28.2815,28.3054,28.2735,28.3054,87900.0
2013-07-15 15:10:00,35.5,35.52,35.49,35.5,131900.0,28.2975,28.3134,28.2895,28.2975,131900.0
2013-07-15 15:15:00,35.5,35.5,35.47,35.49,79700.0,28.2975,28.2975,28.2735,28.2895,79700.0
2013-07-15 15:20:00,35.49,35.5,35.48,35.5,55600.0,28.2895,28.2975,28.2815,28.2975,55600.0
2013-07-15 15:25:00,35.49,35.51,35.49,35.51,74100.0,28.2895,28.3054,28.2895,28.3054,74100.0
2013-07-15 15:30:00,35.51,35.51,35.49,35.5,72000.0,28.3054,28.3054,28.2895,28.2975,72000.0
2013-07-15 15:35:00,35.5,35.5,35.47,35.47,118600.0,28.2975,28.2975,28.2735,28.2735,118600.0
2013-07-15 15:40:00,35.47,35.51,35.47,35.51,87300.0,28.2735,28.3054,28.2735,28.3054,87300.0
2013-07-15 15:45:00,35.5,35.51,35.48,35.48,112300.0,28.2975,28.3054,28.2815,28.2815,112300.0
2013-07-15 15:50:00,35.48,35.51,35.48,35.5,185800.0,28.2815,28.3054,28.2815,28.2975,185800.0
2013-07-15 15:55:00,35.5,35.52,35.44,35.47,329900.0,28.2975,28.3134,28.2496,28.2735,329900.0
2013-07-16 09:30:00,35.43,35.54,35.43,35.52,155400.0,28.2417,28.3293,28.2417,28.3134,155400.0
2013-07-16 09:35:00,35.51,35.51,35.43,35.45,148900.0,28.3054,28.3054,28.2417,28.2576,148900.0
2013-07-16 09:40:00,35.44,35.45,35.36,35.41,119100.0,28.2496,28.2576,28.1859,28.2257,119100.0
2013-07-16 09:45:00,35.4,35.4,35.33,35.36,85400.0,28.2177,28.2177,28.1619,28.1859,85400.0
2013-07-16 09:50:00,35.37,35.42,35.36,35.39,71300.0,28.1938,28.2337,28.1859,28.2098,71300.0
2013-07-16 09:55:00,35.38,35.41,35.37,35.4,38800.0,28.2018,28.2257,28.1938,28.2177,38800.0
2013-07-16 10:00:00,35.41,35.55,35.4,35.55,118600.0,28.2257,28.3373,28.2177,28.3373,118600.0
2013-07-16 10:05:00,35.55,35.58,35.52,35.52,111700.0,28.3373,28.3612,28.3134,28.3134,111700.0
2013-07-16 10:10:00,35.53,35.58,35.49,35.56,123700.0,28.3214,28.3612,28.2895,28.3453,123700.0
2013-07-16 10:15:00,35.57,35.59,35.55,35.57,139800.0,28.3533,28.3692,28.3373,28.3533,139800.0
2013-07-16 10:20:00,35.58,35.59,35.52,35.59,169600.0,28.3612,28.3692,28.3134,28.3692,169600.0
2013-07-16 10:25:00,35.59,35.6,35.57,35.59,94000.0,28.3692,28.3772,28.3533,28.3692,94000.0
2013-07-16 10:30:00,35.59,35.59,35.55,35.56,117300.0,28.3692,28.3692,28.3373,28.3453,117300.0
2013-07-16 10:35:00,35.55,35.55,35.48,35.54,92300.0,28.3373,28.3373,28.2815,28.3293,92300.0
2013-07-16 10:40:00,35.54,35.65,35.53,35.64,174700.0,28.3293,28.417,28.3214,28.409,174700.0
2013-07-16 10:45:00,35.64,35.64,35.58,35.63,104200.0,28.409,28.409,28.3612,28.4011,104200.0
2013-07-16 10:50:00,35.64,35.65,35.6,35.6,75400.0,28.409,28.417,28.3772,28.3772,75400.0
2013-07-16 10:55:00,35.61,35.63,35.58,35.6,200100.0,28.3851,28.4011,28.3612,28.3772,200100.0
2013-07-16 11:00:00,35.61,35.63,35.59,35.61,149300.0,28.3851,28.4011,28.3692,28.3851,149300.0
2013-07-16 11:05:00,35.61,35.61,35.58,35.59,63100.0,28.3851,28.3851,28.3612,28.3692,63100.0
2013-07-16 11:10:00,35.58,35.59,35.56,35.57,48200.0,28.3612,28.3692,28.3453,28.3533,48200.0
2013-07-16 11:15:00,35.57,35.58,35.56,35.57,51700.0,28.3533,28.3612,28.3453,28.3533,51700.0
2013-07-16 11:20:00,35.57,35.57,35.51,35.52,132700.0,28.3533,28.3533,28.3054,28.3134,132700.0
2013-07-16 11:25:00,35.52,35.54,35.52,35.53,41200.0,28.3134,28.3293,28.3134,28.3214,41200.0
2013-07-16 11:30:00,35.52,35.53,35.48,35.51,95600.0,28.3134,28.3214,28.2815,28.3054,95600.0
2013-07-16 11:35:00,35.51,35.52,35.49,35.5,78400.0,28.3054,28.3134,28.2895,28.2975,78400.0
2013-07-16 11:40:00,35.5,35.52,35.49,35.51,45500.0,28.2975,28.3134,28.2895,28.3054,45500.0
2013-07-16 11:45:00,35.5,35.51,35.47,35.47,60000.0,28.2975,28.3054,28.2735,28.2735,60000.0
2013-07-16 11:50:00,35.46,35.54,35.46,35.51,109600.0,28.2656,28.3293,28.2656,28.3054,109600.0
2013-07-16 11:55:00,35.51,35.52,35.5,35.5,30200.0,28.3054,28.3134,28.2975,28.2975,30200.0
2013-07-16 12:00:00,35.51,35.52,35.49,35.51,60300.0,28.3054,28.3134,28.2895,28.3054,60300.0
2013-07-16 12:05:00,35.51,35.53,35.5,35.5,30200.0,28.3054,28.3214,28.2975,28.2975,30200.0
2013-07-16 12:10:00,35.51,35.54,35.49,35.52,66200.0,28.3054,28.3293,28.2895,28.3134,66200.0
2013-07-16 12:15:00,35.52,35.54,35.5,35.54,66700.0,28.3134,28.3293,28.2975,28.3293,66700.0
2013-07-16 12:20:00,35.54,35.54,35.51,35.51,52500.0,28.3293,28.3293,28.3054,28.3054,52500.0
2013-07-16 12:25:00,35.52,35.55,35.5,35.54,47700.0,28.3134,28.3373,28.2975,28.3293,47700.0
2013-07-16 12:30:00,35.54,35.55,35.51,35.55,69000.0,28.3293,28.3373,28.3054,28.3373,69000.0
2013-07-16 12:35:00,35.55,35.56,35.51,35.51,115800.0,28.3373,28.3453,28.3054,28.3054,115800.0
2013-07-16 12:40:00,35.52,35.53,35.49,35.51,121200.0,28.3134,28.3214,28.2895,28.3054,121200.0
2013-07-16 12:45:00,35.51,35.51,35.5,35.5,32700.0,28.3054,28.3054,28.2975,28.2975,32700.0
2013-07-16 12:50:00,35.51,35.53,35.49,35.5,61700.0,28.3054,28.3214,28.2895,28.2975,61700.0
2013-07-16 12:55:00,35.49,35.51,35.48,35.48,43500.0,28.2895,28.3054,28.2815,28.2815,43500.0
2013-07-16 13:00:00,35.48,35.49,35.46,35.47,36800.0,28.2815,28.2895,28.2656,28.2735,36800.0
2013-07-16 13:05:00,35.46,35.49,35.46,35.48,47300.0,28.2656,28.2895,28.2656,28.2815,47300.0
2013-07-16 13:10:00,35.48,35.49,35.44,35.45,68700.0,28.2815,28.2895,28.2496,28.2576,68700.0
2013-07-16 13:15:00,35.45,35.49,35.44,35.49,58800.0,28.2576,28.2895,28.2496,28.2895,58800.0
2013-07-16 13:20:00,35.48,35.51,35.48,35.5,62500.0,28.2815,28.3054,28.2815,28.2975,62500.0
2013-07-16 13:25:00,35.5,35.5,35.48,35.48,32900.0,28.2975,28.2975,28.2815,28.2815,32900.0
2013-07-16 13:30:00,35.48,35.51,35.46,35.48,120200.0,28.2815,28.3054,28.2656,28.2815,120200.0
2013-07-16 13:35:00,35.48,35.49,35.44,35.45,90700.0,28.2815,28.2895,28.2496,28.2576,90700.0
2013-07-16 13:40:00,35.46,35.49,35.45,35.49,68500.0,28.2656,28.2895,28.2576,28.2895,68500.0
2013-07-16 13:45:00,35.48,35.49,35.48,35.48,29900.0,28.2815,28.2895,28.2815,28.2815,29900.0
2013-07-16 13:50:00,35.48,35.48,35.45,35.47,229200.0,28.2815,28.2815,28.2576,28.2735,229200.0
2013-07-16 13:55:00,35.47,35.48,35.45,35.47,41800.0,28.2735,28.2815,28.2576,28.2735,41800.0
2013-07-16 14:00:00,35.48,35.5,35.48,35.5,67600.0,28.2815,28.2975,28.2815,28.2975,67600.0
2013-07-16 14:05:00,35.5,35.5,35.49,35.5,45200.0,28.2975,28.2975,28.2895,28.2975,45200.0
2013-07-16 14:10:00,35.51,35.56,35.5,35.55,64200.0,28.3054,28.3453,28.2975,28.3373,64200.0
2013-07-16 14:15:00,35.55,35.58,35.54,35.56,72000.0,28.3373,28.3612,28.3293,28.3453,72000.0
2013-07-16 14:20:00,35.56,35.59,35.52,35.56,105500.0,28.3453,28.3692,28.3134,28.3453,105500.0
2013-07-16 14:25:00,35.55,35.56,35.54,35.55,43600.0,28.3373,28.3453,28.3293,28.3373,43600.0
2013-07-16 14:30:00,35.55,35.56,35.5,35.5,53300.0,28.3373,28.3453,28.2975,28.2975,53300.0
2013-07-16 14:35:00,35.51,35.51,35.49,35.5,62300.0,28.3054,28.3054,28.2895,28.2975,62300.0
2013-07-16 14:40:00,35.49,35.5,35.45,35.45,83600.0,28.2895,28.2975,28.2576,28.2576,83600.0
2013-07-16 14:45:00,35.46,35.51,35.45,35.51,60900.0,28.2656,28.3054,28.2576,28.3054,60900.0
2013-07-16 14:50:00,35.51,35.52,35.5,35.51,63000.0,28.3054,28.3134,28.2975,28.3054,63000.0
2013-07-16 14:55:00,35.52,35.52,35.49,35.5,91400.0,28.3134,28.3134,28.2895,28.2975,91400.0
2013-07-16 15:00:00,35.5,35.51,35.48,35.49,194100.0,28.2975,28.3054,28.2815,28.2895,194100.0
2013-07-16 15:05:00,35.49,35.54,35.49,35.53,154400.0,28.2895,28.3293,28.2895,28.3214,154400.0
2013-07-16 15:10:00,35.53,35.55,35.5,35.51,46300.0,28.3214,28.3373,28.2975,28.3054,46300.0
2013-07-16 15:15:00,35.51,35.53,35.48,35.52,142800.0,28.3054,28.3214,28.2815,28.3134,142800.0
2013-07-16 15:20:00,35.52,35.53,35.49,35.5,70900.0,28.3134,28.3214,28.2895,28.2975,70900.0
2013-07-16 15:25:00,35.5,35.54,35.5,35.54,119000.0,28.2975,28.3293,28.2975,28.3293,119000.0
2013-07-16 15:30:00,35.54,35.58,35.52,35.54,227600.0,28.3293,28.3612,28.3134,28.3293,227600.0
2013-07-16 15:35:00,35.54,35.55,35.51,35.53,95900.0,28.3293,28.3373,28.3054,28.3214,95900.0
2013-07-16 15:40:00,35.52,35.54,35.5,35.54,72100.0,28.3134,28.3293,28.2975,28.3293,72100.0
2013-07-16 15:45:00,35.54,35.61,35.54,35.59,183600.0,28.3293,28.3851,28.3293,28.3692,183600.0
2013-07-16 15:50:00,35.59,35.61,35.58,35.61,195400.0,28.3692,28.3851,28.3612,28.3851,195400.0
2013-07-16 15:55:00,35.61,35.71,35.61,35.68,654200.0,28.3851,28.4648,28.3851,28.4409,654200.0
2013-07-17 09:30:00,35.88,36.35,35.81,36.28,383200.0,28.6004,28.975,28.5446,28.9192,383200.0
2013-07-17 09:35:00,36.31,36.38,36.09,36.17,241700.0,28.9431,28.9989,28.7677,28.8315,241700.0
2013-07-17 09:40:00,36.17,36.29,36.16,36.25,211400.0,28.8315,28.9272,28.8235,28.8953,211400.0
2013-07-17 09:45:00,36.26,36.37,36.25,36.31,119600.0,28.9033,28.9909,28.8953,28.9431,119600.0
2013-07-17 09:50:00,36.3,36.47,36.27,36.44,200100.0,28.9351,29.0707,28.9112,29.0467,200100.0
2013-07-17 09:55:00,36.44,36.44,36.3,36.34,345300.0,29.0467,29.0467,28.9351,28.967,345300.0
2013-07-17 10:00:00,36.4,36.48,36.22,36.26,347400.0,29.0149,29.0786,28.8714,28.9033,347400.0
2013-07-17 10:05:00,36.27,36.3,36.25,36.28,114400.0,28.9112,28.9351,28.8953,28.9192,114400.0
2013-07-17 10:10:00,36.28,36.32,36.23,36.25,131300.0,28.9192,28.9511,28.8793,28.8953,131300.0
2013-07-17 10:15:00,36.25,36.38,36.24,36.37,164100.0,28.8953,28.9989,28.8873,28.9909,164100.0
2013-07-17 10:20:00,36.37,36.42,36.3,36.33,137700.0,28.9909,29.0308,28.9351,28.9591,137700.0
2013-07-17 10:25:00,36.33,36.34,36.17,36.2,113200.0,28.9591,28.967,28.8315,28.8554,113200.0
2013-07-17 10:30:00,36.2,36.26,36.16,36.16,97100.0,28.8554,28.9033,28.8235,28.8235,97100.0
2013-07-17 10:35:00,36.16,36.24,36.11,36.12,93000.0,28.8235,28.8873,28.7837,28.7917,93000.0
2013-07-17 10:40:00,36.12,36.15,36.06,36.11,124000.0,28.7917,28.8156,28.7438,28.7837,124000.0
2013-07-17 10:45:00,36.1,36.11,35.91,36.0,139800.0,28.7757,28.7837,28.6243,28.696,139800.0
2013-07-17 10:50:00,35.99,36.05,35.98,36.0,76200.0,28.688,28.7359,28.6801,28.696,76200.0
2013-07-17 10:55:00,36.0,36.06,35.99,36.05,57200.0,28.696,28.7438,28.688,28.7359,57200.0
2013-07-17 11:00:00,36.04,36.11,36.02,36.09,117000.0,28.7279,28.7837,28.712,28.7677,117000.0
2013-07-17 11:05:00,36.09,36.09,36.0,36.03,70600.0,28.7677,28.7677,28.696,28.7199,70600.0
2013-07-17 11:10:00,36.02,36.03,35.99,36.02,86900.0,28.712,28.7199,28.688,28.712,86900.0
2013-07-17 11:15:00,36.02,36.06,36.01,36.05,53500.0,28.712,28.7438,28.704,28.7359,53500.0
2013-07-17 11:20:00,36.05,36.05,35.96,35.96,132400.0,28.7359,28.7359,28.6641,28.6641,132400.0
2013-07-17 11:25:00,35.97,35.99,35.86,35.87,71500.0,28.6721,28.688,28.5844,28.5924,71500.0
2013-07-17 11:30:00,35.86,35.87,35.78,35.83,79900.0,28.5844,28.5924,28.5206,28.5605,79900.0
2013-07-17 11:35:00,35.82,35.82,35.75,35.76,98600.0,28.5525,28.5525,28.4967,28.5047,98600.0
2013-07-17 11:40:00,35.76,35.79,35.75,35.79,67700.0,28.5047,28.5286,28.4967,28.5286,67700.0
2013-07-17 11:45:00,35.78,35.8,35.73,35.78,81000.0,28.5206,28.5366,28.4808,28.5206,81000.0
2013-07-17 11:50:00,35.78,35.83,35.75,35.82,86600.0,28.5206,28.5605,28.4967,28.5525,86600.0
2013-07-17 11:55:00,35.82,35.9,35.81,35.89,51700.0,28.5525,28.6163,28.5446,28.6083,51700.0
2013-07-17 12:00:00,35.88,35.89,35.8,35.85,52600.0,28.6004,28.6083,28.5366,28.5764,52600.0
2013-07-17 12:05:00,35.84,35.86,35.75,35.79,53500.0,28.5685,28.5844,28.4967,28.5286,53500.0
2013-07-17 12:10:00,35.79,35.84,35.79,35.83,35100.0,28.5286,28.5685,28.5286,28.5605,35100.0
2013-07-17 12:15:00,35.83,35.94,35.82,35.87,68100.0,28.5605,28.6482,28.5525,28.5924,68100.0
2013-07-17 12:20:00,35.87,35.88,35.83,35.84,21400.0,28.5924,28.6004,28.5605,28.5685,21400.0
2013-07-17 12:25:00,35.83,35.84,35.8,35.8,38100.0,28.5605,28.5685,28.5366,28.5366,38100.0
2013-07-17 12:30:00,35.79,35.84,35.77,35.77,36500.0,28.5286,28.5685,28.5127,28.5127,36500.0
2013-07-17 12:35:00,35.77,35.78,35.76,35.77,37600.0,28.5127,28.5206,28.5047,28.5127,37600.0
2013-07-17 12:40:00,35.77,35.83,35.77,35.81,41200.0,28.5127,28.5605,28.5127,28.5446,41200.0
2013-07-17 12:45:00,35.8,35.82,35.79,35.81,23500.0,28.5366,28.5525,28.5286,28.5446,23500.0
2013-07-17 12:50:00,35.82,35.82,35.78,35.78,20200.0,28.5525,28.5525,28.5206,28.5206,20200.0
2013-07-17 12:55:00,35.77,35.8,35.77,35.8,53200.0,28.5127,28.5366,28.5127,28.5366,53200.0
2013-07-17 13:00:00,35.8,35.81,35.78,35.8,32100.0,28.5366,28.5446,28.5206,28.5366,32100.0
2013-07-17 13:05:00,35.81,35.82,35.79,35.8,27300.0,28.5446,28.5525,28.5286,28.5366,27300.0
2013-07-17 13:10:00,35.81,35.81,35.79,35.8,12000.0,28.5446,28.5446,28.5286,28.5366,12000.0
2013-07-17 13:15:00,35.8,35.84,35.79,35.82,56200.0,28.5366,28.5685,28.5286,28.5525,56200.0
2013-07-17 13:20:00,35.81,35.83,35.8,35.81,29900.0,28.5446,28.5605,28.5366,28.5446,29900.0
2013-07-17 13:25:00,35.82,35.82,35.79,35.81,50800.0,28.5525,28.5525,28.5286,28.5446,50800.0
2013-07-17 13:30:00,35.8,35.81,35.8,35.81,56000.0,28.5366,28.5446,28.5366,28.5446,56000.0
2013-07-17 13:35:00,35.8,35.8,35.77,35.78,86700.0,28.5366,28.5366,28.5127,28.5206,86700.0
2013-07-17 13:40:00,35.79,35.8,35.79,35.79,7100.0,28.5286,28.5366,28.5286,28.5286,7100.0
2013-07-17 13:45:00,35.8,35.8,35.76,35.79,34200.0,28.5366,28.5366,28.5047,28.5286,34200.0
2013-07-17 13:50:00,35.8,35.9,35.79,35.88,123800.0,28.5366,28.6163,28.5286,28.6004,123800.0
2013-07-17 13:55:00,35.88,35.9,35.85,35.85,36100.0,28.6004,28.6163,28.5764,28.5764,36100.0
2013-07-17 14:00:00,35.85,35.86,35.79,35.79,33000.0,28.5764,28.5844,28.5286,28.5286,33000.0
2013-07-17 14:05:00,35.79,35.82,35.77,35.82,52400.0,28.5286,28.5525,28.5127,28.5525,52400.0
2013-07-17 14:10:00,35.82,35.86,35.79,35.79,41100.0,28.5525,28.5844,28.5286,28.5286,41100.0
2013-07-17 14:15:00,35.79,35.8,35.75,35.77,48300.0,28.5286,28.5366,28.4967,28.5127,48300.0
2013-07-17 14:20:00,35.77,35.79,35.77,35.78,54100.0,28.5127,28.5286,28.5127,28.5206,54100.0
2013-07-17 14:25:00,35.79,35.84,35.77,35.81,75900.0,28.5286,28.5685,28.5127,28.5446,75900.0
2013-07-17 14:30:00,35.8,35.8,35.77,35.77,78700.0,28.5366,28.5366,28.5127,28.5127,78700.0
2013-07-17 14:35:00,35.77,35.77,35.74,35.75,132200.0,28.5127,28.5127,28.4888,28.4967,132200.0
2013-07-17 14:40:00,35.75,35.8,35.74,35.79,127700.0,28.4967,28.5366,28.4888,28.5286,127700.0
2013-07-17 14:45:00,35.79,35.8,35.74,35.79,66300.0,28.5286,28.5366,28.4888,28.5286,66300.0
2013-07-17 14:50:00,35.8,35.8,35.77,35.8,72400.0,28.5366,28.5366,28.5127,28.5366,72400.0
2013-07-17 14:55:00,35.79,35.8,35.75,35.79,154100.0,28.5286,28.5366,28.4967,28.5286,154100.0
2013-07-17 15:00:00,35.78,35.82,35.77,35.82,46300.0,28.5206,28.5525,28.5127,28.5525,46300.0
2013-07-17 15:05:00,35.82,35.84,35.8,35.82,84300.0,28.5525,28.5685,28.5366,28.5525,84300.0
2013-07-17 15:10:00,35.81,35.82,35.77,35.77,81300.0,28.5446,28.5525,28.5127,28.5127,81300.0
2013-07-17 15:15:00,35.77,35.83,35.77,35.82,148000.0,28.5127,28.5605,28.5127,28.5525,148000.0
2013-07-17 15:20:00,35.81,35.83,35.79,35.83,52600.0,28.5446,28.5605,28.5286,28.5605,52600.0
2013-07-17 15:25:00,35.83,35.85,35.79,35.79,39500.0,28.5605,28.5764,28.5286,28.5286,39500.0
2013-07-17 15:30:00,35.8,35.81,35.76,35.76,103900.0,28.5366,28.5446,28.5047,28.5047,103900.0
2013-07-17 15:35:00,35.76,35.79,35.75,35.76,79100.0,28.5047,28.5286,28.4967,28.5047,79100.0
2013-07-17 15:40:00,35.76,35.82,35.76,35.81,80100.0,28.5047,28.5525,28.5047,28.5446,80100.0
2013-07-17 15:45:00,35.81,35.84,35.8,35.83,103600.0,28.5446,28.5685,28.5366,28.5605,103600.0
2013-07-17 15:50:00,35.83,35.84,35.81,35.81,111200.0,28.5605,28.5685,28.5446,28.5446,111200.0
2013-07-17 15:55:00,35.82,35.89,35.79,35.83,441400.0,28.5525,28.6083,28.5286,28.5605,441400.0
2013-07-18 09:30:00,35.89,35.95,35.83,35.85,153100.0,28.6083,28.6562,28.5605,28.5764,153100.0
2013-07-18 09:35:00,35.85,35.95,35.85,35.9,46800.0,28.5764,28.6562,28.5764,28.6163,46800.0
2013-07-18 09:40:00,35.91,36.0,35.88,35.94,101800.0,28.6243,28.696,28.6004,28.6482,101800.0
2013-07-18 09:45:00,35.94,36.0,35.87,35.97,89500.0,28.6482,28.696,28.5924,28.6721,89500.0
2013-07-18 09:50:00,35.94,35.96,35.87,35.88,53500.0,28.6482,28.6641,28.5924,28.6004,53500.0
2013-07-18 09:55:00,35.87,35.92,35.79,35.81,50700.0,28.5924,28.6322,28.5286,28.5446,50700.0
2013-07-18 10:00:00,35.83,35.89,35.82,35.89,46600.0,28.5605,28.6083,28.5525,28.6083,46600.0
2013-07-18 10:05:00,35.88,35.91,35.83,35.85,117300.0,28.6004,28.6243,28.5605,28.5764,117300.0
2013-07-18 10:10:00,35.84,35.91,35.82,35.86,83500.0,28.5685,28.6243,28.5525,28.5844,83500.0
2013-07-18 10:15:00,35.86,35.96,35.84,35.9,63200.0,28.5844,28.6641,28.5685,28.6163,63200.0
2013-07-18 10:20:00,35.89,35.94,35.88,35.9,94100.0,28.6083,28.6482,28.6004,28.6163,94100.0
2013-07-18 10:25:00,35.9,35.96,35.9,35.92,53400.0,28.6163,28.6641,28.6163,28.6322,53400.0
2013-07-18 10:30:00,35.92,35.92,35.86,35.91,47500.0,28.6322,28.6322,28.5844,28.6243,47500.0
2013-07-18 10:35:00,35.91,35.93,35.87,35.88,44800.0,28.6243,28.6402,28.5924,28.6004,44800.0
2013-07-18 10:40:00,35.87,35.89,35.82,35.85,232300.0,28.5924,28.6083,28.5525,28.5764,232300.0
2013-07-18 10:45:00,35.85,35.99,35.85,35.98,244700.0,28.5764,28.688,28.5764,28.6801,244700.0
2013-07-18 10:50:00,35.98,36.03,35.91,35.91,156500.0,28.6801,28.7199,28.6243,28.6243,156500.0
2013-07-18 10:55:00,35.91,35.99,35.9,35.95,86700.0,28.6243,28.688,28.6163,28.6562,86700.0
2013-07-18 11:00:00,35.94,35.97,35.94,35.96,35700.0,28.6482,28.6721,28.6482,28.6641,35700.0
2013-07-18 11:05:00,35.95,35.97,35.88,35.89,84200.0,28.6562,28.6721,28.6004,28.6083,84200.0
2013-07-18 11:10:00,35.88,35.91,35.82,35.91,100400.0,28.6004,28.6243,28.5525,28.6243,100400.0
2013-07-18 11:15:00,35.9,35.91,35.82,35.84,112800.0,28.6163,28.6243,28.5525,28.5685,112800.0
2013-07-18 11:20:00,35.83,35.88,35.79,35.85,96400.0,28.5605,28.6004,28.5286,28.5764,96400.0
2013-07-18 11:25:00,35.85,35.91,35.85,35.91,44400.0,28.5764,28.6243,28.5764,28.6243,44400.0
2013-07-18 11:30:00,35.9,35.94,35.89,35.93,103400.0,28.6163,28.6482,28.6083,28.6402,103400.0
2013-07-18 11:35:00,35.92,36.0,35.92,36.0,161100.0,28.6322,28.696,28.6322,28.696,161100.0
2013-07-18 11:40:00,35.99,36.01,35.97,35.98,76100.0,28.688,28.704,28.6721,28.6801,76100.0
2013-07-18 11:45:00,35.97,36.0,35.96,35.96,39200.0,28.6721,28.696,28.6641,28.6641,39200.0
2013-07-18 11:50:00,35.96,35.97,35.95,35.97,53800.0,28.6641,28.6721,28.6562,28.6721,53800.0
2013-07-18 11:55:00,35.97,35.99,35.96,35.97,25400.0,28.6721,28.688,28.6641,28.6721,25400.0
2013-07-18 12:00:00,35.97,35.98,35.95,35.95,56500.0,28.6721,28.6801,28.6562,28.6562,56500.0
2013-07-18 12:05:00,35.95,35.99,35.91,35.96,152500.0,28.6562,28.688,28.6243,28.6641,152500.0
2013-07-18 12:10:00,35.96,35.97,35.91,35.92,29400.0,28.6641,28.6721,28.6243,28.6322,29400.0
2013-07-18 12:15:00,35.91,35.97,35.89,35.97,48700.0,28.6243,28.6721,28.6083,28.6721,48700.0
2013-07-18 12:20:00,35.97,35.97,35.86,35.89,78000.0,28.6721,28.6721,28.5844,28.6083,78000.0
2013-07-18 12:25:00,35.9,35.97,35.9,35.9,49900.0,28.6163,28.6721,28.6163,28.6163,49900.0
2013-07-18 12:30:00,35.9,35.9,35.86,35.86,42400.0,28.6163,28.6163,28.5844,28.5844,42400.0
2013-07-18 12:35:00,35.85,35.87,35.8,35.8,37400.0,28.5764,28.5924,28.5366,28.5366,37400.0
2013-07-18 12:40:00,35.8,35.81,35.75,35.77,76900.0,28.5366,28.5446,28.4967,28.5127,76900.0
2013-07-18 12:45:00,35.78,35.8,35.77,35.8,40800.0,28.5206,28.5366,28.5127,28.5366,40800.0
2013-07-18 12:50:00,35.81,35.87,35.8,35.83,35300.0,28.5446,28.5924,28.5366,28.5605,35300.0
2013-07-18 12:55:00,35.83,35.84,35.78,35.78,30600.0,28.5605,28.5685,28.5206,28.5206,30600.0
2013-07-18 13:00:00,35.78,35.84,35.75,35.84,58000.0,28.5206,28.5685,28.4967,28.5685,58000.0
2013-07-18 13:05:00,35.84,35.87,35.79,35.81,83000.0,28.5685,28.5924,28.5286,28.5446,83000.0
2013-07-18 13:10:00,35.81,35.82,35.79,35.81,106400.0,28.5446,28.5525,28.5286,28.5446,106400.0
2013-07-18 13:15:00,35.81,35.82,35.79,35.8,53700.0,28.5446,28.5525,28.5286,28.5366,53700.0
2013-07-18 13:20:00,35.81,35.82,35.73,35.73,53400.0,28.5446,28.5525,28.4808,28.4808,53400.0
2013-07-18 13:25:00,35.73,35.76,35.71,35.72,46600.0,28.4808,28.5047,28.4648,28.4728,46600.0
2013-07-18 13:30:00,35.73,35.74,35.71,35.73,29200.0,28.4808,28.4888,28.4648,28.4808,29200.0
2013-07-18 13:35:00,35.73,35.81,35.72,35.79,44400.0,28.4808,28.5446,28.4728,28.5286,44400.0
2013-07-18 13:40:00,35.79,35.79,35.73,35.74,38000.0,28.5286,28.5286,28.4808,28.4888,38000.0
2013-07-18 13:45:00,35.74,35.77,35.74,35.74,40100.0,28.4888,28.5127,28.4888,28.4888,40100.0
2013-07-18 13:50:00,35.74,35.75,35.71,35.72,35300.0,28.4888,28.4967,28.4648,28.4728,35300.0
2013-07-18 13:55:00,35.72,35.8,35.72,35.8,41000.0,28.4728,28.5366,28.4728,28.5366,41000.0
2013-07-18 14:00:00,35.81,35.82,35.77,35.77,48200.0,28.5446,28.5525,28.5127,28.5127,48200.0
2013-07-18 14:05:00,35.78,35.82,35.77,35.8,29600.0,28.5206,28.5525,28.5127,28.5366,29600.0
2013-07-18 14:10:00,35.8,35.81,35.77,35.77,31600.0,28.5366,28.5446,28.5127,28.5127,31600.0
2013-07-18 14:15:00,35.77,35.78,35.72,35.72,31800.0,28.5127,28.5206,28.4728,28.4728,31800.0
2013-07-18 14:20:00,35.72,35.8,35.72,35.74,60600.0,28.4728,28.5366,28.4728,28.4888,60600.0
2013-07-18 14:25:00,35.74,35.8,35.74,35.8,25600.0,28.4888,28.5366,28.4888,28.5366,25600.0
2013-07-18 14:30:00,35.8,35.84,35.79,35.84,59000.0,28.5366,28.5685,28.5286,28.5685,59000.0
2013-07-18 14:35:00,35.84,35.84,35.79,35.82,54800.0,28.5685,28.5685,28.5286,28.5525,54800.0
2013-07-18 14:40:00,35.83,35.83,35.77,35.8,47200.0,28.5605,28.5605,28.5127,28.5366,47200.0
2013-07-18 14:45:00,35.8,35.81,35.77,35.77,31800.0,28.5366,28.5446,28.5127,28.5127,31800.0
2013-07-18 14:50:00,35.77,35.77,35.7,35.71,90100.0,28.5127,28.5127,28.4569,28.4648,90100.0
2013-07-18 14:55:00,35.73,35.79,35.73,35.75,57100.0,28.4808,28.5286,28.4808,28.4967,57100.0
2013-07-18 15:00:00,35.74,35.75,35.71,35.72,49500.0,28.4888,28.4967,28.4648,28.4728,49500.0
2013-07-18 15:05:00,35.73,35.73,35.69,35.7,44700.0,28.4808,28.4808,28.4489,28.4569,44700.0
2013-07-18 15:10:00,35.69,35.7,35.62,35.64,110600.0,28.4489,28.4569,28.3931,28.409,110600.0
2013-07-18 15:15:00,35.63,35.69,35.6,35.68,108000.0,28.4011,28.4489,28.3772,28.4409,108000.0
2013-07-18 15:20:00,35.68,35.72,35.67,35.72,47400.0,28.4409,28.4728,28.433,28.4728,47400.0
2013-07-18 15:25:00,35.72,35.72,35.67,35.69,69900.0,28.4728,28.4728,28.433,28.4489,69900.0
2013-07-18 15:30:00,35.69,35.7,35.64,35.64,56500.0,28.4489,28.4569,28.409,28.409,56500.0
2013-07-18 15:35:00,35.64,35.67,35.64,35.66,67500.0,28.409,28.433,28.409,28.425,67500.0
2013-07-18 15:40:00,35.66,35.68,35.62,35.67,116900.0,28.425,28.4409,28.3931,28.433,116900.0
2013-07-18 15:45:00,35.68,35.76,35.68,35.75,97300.0,28.4409,28.5047,28.4409,28.4967,97300.0
2013-07-18 15:50:00,35.75,35.75,35.71,35.72,130500.0,28.4967,28.4967,28.4648,28.4728,130500.0
2013-07-18 15:55:00,35.73,35.76,35.69,35.69,597500.0,28.4808,28.5047,28.4489,28.4489,597500.0
2013-07-19 09:30:00,35.73,35.78,35.53,35.62,1005600.0,28.4808,28.5206,28.3214,28.3931,1005600.0
2013-07-19 09:35:00,35.6,35.77,35.56,35.67,76200.0,28.3772,28.5127,28.3453,28.433,76200.0
2013-07-19 09:40:00,35.67,35.79,35.63,35.77,81400.0,28.433,28.5286,28.4011,28.5127,81400.0
2013-07-19 09:45:00,35.78,35.79,35.61,35.61,101300.0,28.5206,28.5286,28.3851,28.3851,101300.0
2013-07-19 09:50:00,35.6,35.64,35.57,35.63,74400.0,28.3772,28.409,28.3533,28.4011,74400.0
2013-07-19 09:55:00,35.63,35.68,35.61,35.61,61400.0,28.4011,28.4409,28.3851,28.3851,61400.0
2013-07-19 10:00:00,35.61,35.66,35.59,35.62,75200.0,28.3851,28.425,28.3692,28.3931,75200.0
2013-07-19 10:05:00,35.61,35.66,35.6,35.62,88000.0,28.3851,28.425,28.3772,28.3931,88000.0
2013-07-19 10:10:00,35.61,35.68,35.61,35.64,67400.0,28.3851,28.4409,28.3851,28.409,67400.0
2013-07-19 10:15:00,35.63,35.64,35.56,35.57,42100.0,28.4011,28.409,28.3453,28.3533,42100.0
2013-07-19 10:20:00,35.57,35.57,35.52,35.55,64600.0,28.3533,28.3533,28.3134,28.3373,64600.0
2013-07-19 10:25:00,35.56,35.59,35.55,35.55,82000.0,28.3453,28.3692,28.3373,28.3373,82000.0
2013-07-19 10:30:00,35.55,35.63,35.55,35.57,77500.0,28.3373,28.4011,28.3373,28.3533,77500.0
2013-07-19 10:35:00,35.58,35.59,35.55,35.56,58600.0,28.3612,28.3692,28.3373,28.3453,58600.0
2013-07-19 10:40:00,35.56,35.63,35.54,35.61,72300.0,28.3453,28.4011,28.3293,28.3851,72300.0
2013-07-19 10:45:00,35.61,35.62,35.56,35.59,150700.0,28.3851,28.3931,28.3453,28.3692,150700.0
2013-07-19 10:50:00,35.59,35.63,35.57,35.59,59700.0,28.3692,28.4011,28.3533,28.3692,59700.0
2013-07-19 10:55:00,35.6,35.64,35.57,35.59,75100.0,28.3772,28.409,28.3533,28.3692,75100.0
2013-07-19 11:00:00,35.59,35.65,35.58,35.64,88500.0,28.3692,28.417,28.3612,28.409,88500.0
2013-07-19 11:05:00,35.64,35.67,35.61,35.66,51300.0,28.409,28.433,28.3851,28.425,51300.0
2013-07-19 11:10:00,35.67,35.77,35.66,35.77,53400.0,28.433,28.5127,28.425,28.5127,53400.0
2013-07-19 11:15:00,35.77,35.78,35.73,35.73,46700.0,28.5127,28.5206,28.4808,28.4808,46700.0
2013-07-19 11:20:00,35.73,35.75,35.69,35.7,67600.0,28.4808,28.4967,28.4489,28.4569,67600.0
2013-07-19 11:25:00,35.7,35.77,35.7,35.76,30400.0,28.4569,28.5127,28.4569,28.5047,30400.0
2013-07-19 11:30:00,35.77,35.8,35.77,35.79,52300.0,28.5127,28.5366,28.5127,28.5286,52300.0
2013-07-19 11:35:00,35.8,35.82,35.78,35.79,31700.0,28.5366,28.5525,28.5206,28.5286,31700.0
2013-07-19 11:40:00,35.79,35.79,35.75,35.77,60000.0,28.5286,28.5286,28.4967,28.5127,60000.0
2013-07-19 11:45:00,35.78,35.8,35.77,35.8,33400.0,28.5206,28.5366,28.5127,28.5366,33400.0
2013-07-19 11:50:00,35.79,35.82,35.77,35.82,35600.0,28.5286,28.5525,28.5127,28.5525,35600.0
2013-07-19 11:55:00,35.82,35.84,35.81,35.83,50800.0,28.5525,28.5685,28.5446,28.5605,50800.0
2013-07-19 12:00:00,35.83,35.84,35.75,35.77,77100.0,28.5605,28.5685,28.4967,28.5127,77100.0
2013-07-19 12:05:00,35.78,35.81,35.77,35.8,46000.0,28.5206,28.5446,28.5127,28.5366,46000.0
2013-07-19 12:10:00,35.81,35.82,35.77,35.77,26000.0,28.5446,28.5525,28.5127,28.5127,26000.0
2013-07-19 12:15:00,35.77,35.79,35.72,35.73,67900.0,28.5127,28.5286,28.4728,28.4808,67900.0
2013-07-19 12:20:00,35.73,35.73,35.69,35.69,45800.0,28.4808,28.4808,28.4489,28.4489,45800.0
2013-07-19 12:25:00,35.7,35.73,35.69,35.73,70100.0,28.4569,28.4808,28.4489,28.4808,70100.0
2013-07-19 12:30:00,35.72,35.73,35.7,35.71,30400.0,28.4728,28.4808,28.4569,28.4648,30400.0
2013-07-19 12:35:00,35.72,35.72,35.7,35.7,31100.0,28.4728,28.4728,28.4569,28.4569,31100.0
2013-07-19 12:40:00,35.7,35.75,35.7,35.75,79400.0,28.4569,28.4967,28.4569,28.4967,79400.0
2013-07-19 12:45:00,35.75,35.76,35.72,35.72,64100.0,28.4967,28.5047,28.4728,28.4728,64100.0
2013-07-19 12:50:00,35.72,35.73,35.7,35.72,36900.0,28.4728,28.4808,28.4569,28.4728,36900.0
2013-07-19 12:55:00,35.72,35.76,35.72,35.76,57000.0,28.4728,28.5047,28.4728,28.5047,57000.0
2013-07-19 13:00:00,35.77,35.82,35.75,35.81,34700.0,28.5127,28.5525,28.4967,28.5446,34700.0
2013-07-19 13:05:00,35.81,35.81,35.76,35.76,34100.0,28.5446,28.5446,28.5047,28.5047,34100.0
2013-07-19 13:10:00,35.76,35.8,35.75,35.8,46600.0,28.5047,28.5366,28.4967,28.5366,46600.0
2013-07-19 13:15:00,35.8,35.8,35.74,35.76,50400.0,28.5366,28.5366,28.4888,28.5047,50400.0
2013-07-19 13:20:00,35.76,35.77,35.76,35.76,13300.0,28.5047,28.5127,28.5047,28.5047,13300.0
2013-07-19 13:25:00,35.77,35.77,35.75,35.76,24100.0,28.5127,28.5127,28.4967,28.5047,24100.0
2013-07-19 13:30:00,35.75,35.78,35.75,35.78,58700.0,28.4967,28.5206,28.4967,28.5206,58700.0
2013-07-19 13:35:00,35.77,35.81,35.77,35.8,41400.0,28.5127,28.5446,28.5127,28.5366,41400.0
2013-07-19 13:40:00,35.81,35.85,35.8,35.85,55300.0,28.5446,28.5764,28.5366,28.5764,55300.0
2013-07-19 13:45:00,35.85,35.86,35.84,35.86,19700.0,28.5764,28.5844,28.5685,28.5844,19700.0
2013-07-19 13:50:00,35.86,35.86,35.82,35.83,42300.0,28.5844,28.5844,28.5525,28.5605,42300.0
2013-07-19 13:55:00,35.82,35.84,35.82,35.82,32100.0,28.5525,28.5685,28.5525,28.5525,32100.0
2013-07-19 14:00:00,35.83,35.83,35.79,35.79,54800.0,28.5605,28.5605,28.5286,28.5286,54800.0
2013-07-19 14:05:00,35.79,35.81,35.78,35.8,72000.0,28.5286,28.5446,28.5206,28.5366,72000.0
2013-07-19 14:10:00,35.81,35.85,35.8,35.84,55500.0,28.5446,28.5764,28.5366,28.5685,55500.0
2013-07-19 14:15:00,35.84,35.85,35.83,35.85,27800.0,28.5685,28.5764,28.5605,28.5764,27800.0
2013-07-19 14:20:00,35.85,35.87,35.83,35.83,54300.0,28.5764,28.5924,28.5605,28.5605,54300.0
2013-07-19 14:25:00,35.83,35.84,35.83,35.84,16700.0,28.5605,28.5685,28.5605,28.5685,16700.0
2013-07-19 14:30:00,35.83,35.84,35.82,35.83,46700.0,28.5605,28.5685,28.5525,28.5605,46700.0
2013-07-19 14:35:00,35.82,35.83,35.8,35.81,28700.0,28.5525,28.5605,28.5366,28.5446,28700.0
2013-07-19 14:40:00,35.8,35.81,35.75,35.75,99000.0,28.5366,28.5446,28.4967,28.4967,99000.0
2013-07-19 14:45:00,35.76,35.77,35.75,35.77,31100.0,28.5047,28.5127,28.4967,28.5127,31100.0
2013-07-19 14:50:00,35.77,35.77,35.74,35.74,50200.0,28.5127,28.5127,28.4888,28.4888,50200.0
2013-07-19 14:55:00,35.75,35.78,35.74,35.78,37700.0,28.4967,28.5206,28.4888,28.5206,37700.0
2013-07-19 15:00:00,35.78,35.8,35.75,35.76,130300.0,28.5206,28.5366,28.4967,28.5047,130300.0
2013-07-19 15:05:00,35.76,35.79,35.76,35.79,43100.0,28.5047,28.5286,28.5047,28.5286,43100.0
2013-07-19 15:10:00,35.78,35.8,35.75,35.75,71500.0,28.5206,28.5366,28.4967,28.4967,71500.0
2013-07-19 15:15:00,35.75,35.79,35.75,35.78,65800.0,28.4967,28.5286,28.4967,28.5206,65800.0
2013-07-19 15:20:00,35.77,35.78,35.77,35.77,17500.0,28.5127,28.5206,28.5127,28.5127,17500.0
2013-07-19 15:25:00,35.77,35.79,35.75,35.78,168400.0,28.5127,28.5286,28.4967,28.5206,168400.0
2013-07-19 15:30:00,35.78,35.79,35.77,35.78,72200.0,28.5206,28.5286,28.5127,28.5206,72200.0
2013-07-19 15:35:00,35.77,35.8,35.75,35.76,132500.0,28.5127,28.5366,28.4967,28.5047,132500.0
2013-07-19 15:40:00,35.76,35.79,35.75,35.79,90600.0,28.5047,28.5286,28.4967,28.5286,90600.0
2013-07-19 15:45:00,35.79,35.79,35.72,35.74,184600.0,28.5286,28.5286,28.4728,28.4888,184600.0
2013-07-19 15:50:00,35.74,35.81,35.73,35.8,178100.0,28.4888,28.5446,28.4808,28.5366,178100.0
2013-07-19 15:55:00,35.8,35.89,35.78,35.87,500400.0,28.5366,28.6083,28.5206,28.5924,500400.0
2013-07-22 09:30:00,35.76,35.79,35.58,35.68,289200.0,28.5047,28.5286,28.3612,28.4409,289200.0
2013-07-22 09:35:00,35.68,35.8,35.68,35.75,44300.0,28.4409,28.5366,28.4409,28.4967,44300.0
2013-07-22 09:40:00,35.74,35.74,35.67,35.67,35800.0,28.4888,28.4888,28.433,28.433,35800.0
2013-07-22 09:45:00,35.68,35.75,35.66,35.73,45400.0,28.4409,28.4967,28.425,28.4808,45400.0
2013-07-22 09:50:00,35.73,35.78,35.69,35.71,101500.0,28.4808,28.5206,28.4489,28.4648,101500.0
2013-07-22 09:55:00,35.71,35.73,35.61,35.61,81000.0,28.4648,28.4808,28.3851,28.3851,81000.0
2013-07-22 10:00:00,35.62,35.75,35.61,35.72,117100.0,28.3931,28.4967,28.3851,28.4728,117100.0
2013-07-22 10:05:00,35.73,35.87,35.73,35.87,41200.0,28.4808,28.5924,28.4808,28.5924,41200.0
2013-07-22 10:10:00,35.87,35.91,35.78,35.79,82100.0,28.5924,28.6243,28.5206,28.5286,82100.0
2013-07-22 10:15:00,35.79,35.82,35.74,35.74,35900.0,28.5286,28.5525,28.4888,28.4888,35900.0
2013-07-22 10:20:00,35.75,35.78,35.73,35.75,45100.0,28.4967,28.5206,28.4808,28.4967,45100.0
2013-07-22 10:25:00,35.75,35.79,35.75,35.79,55200.0,28.4967,28.5286,28.4967,28.5286,55200.0
2013-07-22 10:30:00,35.8,35.83,35.77,35.83,39700.0,28.5366,28.5605,28.5127,28.5605,39700.0
2013-07-22 10:35:00,35.82,35.9,35.82,35.88,27000.0,28.5525,28.6163,28.5525,28.6004,27000.0
2013-07-22 10:40:00,35.88,35.94,35.88,35.94,34500.0,28.6004,28.6482,28.6004,28.6482,34500.0
2013-07-22 10:45:00,35.94,35.94,35.88,35.89,71500.0,28.6482,28.6482,28.6004,28.6083,71500.0
2013-07-22 10:50:00,35.88,35.89,35.78,35.78,52300.0,28.6004,28.6083,28.5206,28.5206,52300.0
2013-07-22 10:55:00,35.79,35.84,35.76,35.77,111300.0,28.5286,28.5685,28.5047,28.5127,111300.0
2013-07-22 11:00:00,35.77,35.8,35.75,35.79,42800.0,28.5127,28.5366,28.4967,28.5286,42800.0
2013-07-22 11:05:00,35.8,35.83,35.79,35.81,53400.0,28.5366,28.5605,28.5286,28.5446,53400.0
2013-07-22 11:10:00,35.8,35.83,35.79,35.8,56700.0,28.5366,28.5605,28.5286,28.5366,56700.0
2013-07-22 11:15:00,35.8,35.8,35.77,35.8,41200.0,28.5366,28.5366,28.5127,28.5366,41200.0
2013-07-22 11:20:00,35.79,35.83,35.79,35.83,22800.0,28.5286,28.5605,28.5286,28.5605,22800.0
2013-07-22 11:25:00,35.83,35.83,35.78,35.81,47400.0,28.5605,28.5605,28.5206,28.5446,47400.0
2013-07-22 11:30:00,35.81,35.84,35.77,35.84,55400.0,28.5446,28.5685,28.5127,28.5685,55400.0
2013-07-22 11:35:00,35.84,35.85,35.77,35.78,101400.0,28.5685,28.5764,28.5127,28.5206,101400.0
2013-07-22 11:40:00,35.78,35.8,35.77,35.77,27800.0,28.5206,28.5366,28.5127,28.5127,27800.0
2013-07-22 11:45:00,35.77,35.77,35.73,35.76,38600.0,28.5127,28.5127,28.4808,28.5047,38600.0
2013-07-22 11:50:00,35.77,35.8,35.72,35.72,39700.0,28.5127,28.5366,28.4728,28.4728,39700.0
2013-07-22 11:55:00,35.73,35.76,35.69,35.75,58700.0,28.4808,28.5047,28.4489,28.4967,58700.0
2013-07-22 12:00:00,35.75,35.81,35.74,35.81,22300.0,28.4967,28.5446,28.4888,28.5446,22300.0
2013-07-22 12:05:00,35.8,35.81,35.77,35.77,39000.0,28.5366,28.5446,28.5127,28.5127,39000.0
2013-07-22 12:10:00,35.77,35.8,35.77,35.78,34400.0,28.5127,28.5366,28.5127,28.5206,34400.0
2013-07-22 12:15:00,35.79,35.79,35.77,35.77,29300.0,28.5286,28.5286,28.5127,28.5127,29300.0
2013-07-22 12:20:00,35.77,35.78,35.75,35.75,49500.0,28.5127,28.5206,28.4967,28.4967,49500.0
2013-07-22 12:25:00,35.75,35.8,35.73,35.8,57400.0,28.4967,28.5366,28.4808,28.5366,57400.0
2013-07-22 12:30:00,35.8,35.8,35.79,35.8,23100.0,28.5366,28.5366,28.5286,28.5366,23100.0
2013-07-22 12:35:00,35.8,35.8,35.79,35.8,19100.0,28.5366,28.5366,28.5286,28.5366,19100.0
2013-07-22 12:40:00,35.8,35.81,35.78,35.8,47200.0,28.5366,28.5446,28.5206,28.5366,47200.0
2013-07-22 12:45:00,35.8,35.81,35.75,35.76,61200.0,28.5366,28.5446,28.4967,28.5047,61200.0
2013-07-22 12:50:00,35.76,35.76,35.73,35.73,52000.0,28.5047,28.5047,28.4808,28.4808,52000.0
2013-07-22 12:55:00,35.73,35.77,35.71,35.77,50800.0,28.4808,28.5127,28.4648,28.5127,50800.0
2013-07-22 13:00:00,35.77,35.83,35.77,35.83,25200.0,28.5127,28.5605,28.5127,28.5605,25200.0
2013-07-22 13:05:00,35.83,35.86,35.83,35.86,34600.0,28.5605,28.5844,28.5605,28.5844,34600.0
2013-07-22 13:10:00,35.86,35.86,35.83,35.84,40600.0,28.5844,28.5844,28.5605,28.5685,40600.0
2013-07-22 13:15:00,35.84,35.85,35.8,35.8,30000.0,28.5685,28.5764,28.5366,28.5366,30000.0
2013-07-22 13:20:00,35.8,35.8,35.77,35.79,23900.0,28.5366,28.5366,28.5127,28.5286,23900.0
2013-07-22 13:25:00,35.79,35.8,35.76,35.77,30500.0,28.5286,28.5366,28.5047,28.5127,30500.0
2013-07-22 13:30:00,35.76,35.78,35.76,35.78,18200.0,28.5047,28.5206,28.5047,28.5206,18200.0
2013-07-22 13:35:00,35.77,35.8,35.77,35.78,24600.0,28.5127,28.5366,28.5127,28.5206,24600.0
2013-07-22 13:40:00,35.79,35.79,35.75,35.77,29000.0,28.5286,28.5286,28.4967,28.5127,29000.0
2013-07-22 13:45:00,35.78,35.79,35.77,35.79,21500.0,28.5206,28.5286,28.5127,28.5286,21500.0
2013-07-22 13:50:00,35.79,35.8,35.76,35.77,46700.0,28.5286,28.5366,28.5047,28.5127,46700.0
2013-07-22 13:55:00,35.76,35.79,35.76,35.78,43500.0,28.5047,28.5286,28.5047,28.5206,43500.0
2013-07-22 14:00:00,35.78,35.78,35.76,35.76,20900.0,28.5206,28.5206,28.5047,28.5047,20900.0
2013-07-22 14:05:00,35.77,35.78,35.75,35.77,75600.0,28.5127,28.5206,28.4967,28.5127,75600.0
2013-07-22 14:10:00,35.78,35.81,35.75,35.75,55800.0,28.5206,28.5446,28.4967,28.4967,55800.0
2013-07-22 14:15:00,35.75,35.77,35.75,35.76,41900.0,28.4967,28.5127,28.4967,28.5047,41900.0
2013-07-22 14:20:00,35.77,35.83,35.76,35.83,41700.0,28.5127,28.5605,28.5047,28.5605,41700.0
2013-07-22 14:25:00,35.83,35.84,35.8,35.81,57400.0,28.5605,28.5685,28.5366,28.5446,57400.0
2013-07-22 14:30:00,35.82,35.83,35.81,35.81,34500.0,28.5525,28.5605,28.5446,28.5446,34500.0
2013-07-22 14:35:00,35.82,35.83,35.81,35.82,35600.0,28.5525,28.5605,28.5446,28.5525,35600.0
2013-07-22 14:40:00,35.82,35.84,35.79,35.79,69000.0,28.5525,28.5685,28.5286,28.5286,69000.0
2013-07-22 14:45:00,35.79,35.82,35.79,35.79,41700.0,28.5286,28.5525,28.5286,28.5286,41700.0
2013-07-22 14:50:00,35.8,35.81,35.79,35.8,48500.0,28.5366,28.5446,28.5286,28.5366,48500.0
2013-07-22 14:55:00,35.81,35.88,35.8,35.87,76200.0,28.5446,28.6004,28.5366,28.5924,76200.0
2013-07-22 15:00:00,35.88,35.88,35.8,35.81,75000.0,28.6004,28.6004,28.5366,28.5446,75000.0
2013-07-22 15:05:00,35.81,35.87,35.8,35.87,72500.0,28.5446,28.5924,28.5366,28.5924,72500.0
2013-07-22 15:10:00,35.87,35.87,35.84,35.84,50800.0,28.5924,28.5924,28.5685,28.5685,50800.0
2013-07-22 15:15:00,35.84,35.84,35.77,35.77,85400.0,28.5685,28.5685,28.5127,28.5127,85400.0
2013-07-22 15:20:00,35.77,35.79,35.76,35.76,44700.0,28.5127,28.5286,28.5047,28.5047,44700.0
2013-07-22 15:25:00,35.75,35.78,35.75,35.77,45700.0,28.4967,28.5206,28.4967,28.5127,45700.0
2013-07-22 15:30:00,35.78,35.79,35.77,35.78,37200.0,28.5206,28.5286,28.5127,28.5206,37200.0
2013-07-22 15:35:00,35.78,35.78,35.76,35.78,89900.0,28.5206,28.5206,28.5047,28.5206,89900.0
2013-07-22 15:40:00,35.77,35.81,35.77,35.79,73200.0,28.5127,28.5446,28.5127,28.5286,73200.0
2013-07-22 15:45:00,35.8,35.8,35.76,35.76,122000.0,28.5366,28.5366,28.5047,28.5047,122000.0
2013-07-22 15:50:00,35.77,35.8,35.76,35.8,86300.0,28.5127,28.5366,28.5047,28.5366,86300.0
2013-07-22 15:55:00,35.8,35.83,35.79,35.8,226200.0,28.5366,28.5605,28.5286,28.5366,226200.0
2013-07-23 09:30:00,35.93,36.19,35.9,36.18,251600.0,28.6402,28.8475,28.6163,28.8395,251600.0
2013-07-23 09:35:00,36.18,36.23,35.93,36.17,282600.0,28.8395,28.8793,28.6402,28.8315,282600.0
2013-07-23 09:40:00,36.16,36.3,36.16,36.3,137100.0,28.8235,28.9351,28.8235,28.9351,137100.0
2013-07-23 09:45:00,36.29,36.42,36.28,36.42,167200.0,28.9272,29.0308,28.9192,29.0308,167200.0
2013-07-23 09:50:00,36.42,36.46,36.36,36.37,149600.0,29.0308,29.0627,28.983,28.9909,149600.0
2013-07-23 09:55:00,36.36,36.42,36.29,36.29,115800.0,28.983,29.0308,28.9272,28.9272,115800.0
2013-07-23 10:00:00,36.29,36.35,36.26,36.35,138500.0,28.9272,28.975,28.9033,28.975,138500.0
2013-07-23 10:05:00,36.34,36.36,36.29,36.33,111400.0,28.967,28.983,28.9272,28.9591,111400.0
2013-07-23 10:10:00,36.34,36.42,36.32,36.4,153400.0,28.967,29.0308,28.9511,29.0149,153400.0
2013-07-23 10:15:00,36.41,36.46,36.4,36.46,143700.0,29.0228,29.0627,29.0149,29.0627,143700.0
2013-07-23 10:20:00,36.45,36.52,36.44,36.51,239700.0,29.0547,29.1105,29.0467,29.1025,239700.0
2013-07-23 10:25:00,36.52,36.65,36.48,36.63,265300.0,29.1105,29.2141,29.0786,29.1982,265300.0
2013-07-23 10:30:00,36.63,36.64,36.52,36.52,230800.0,29.1982,29.2062,29.1105,29.1105,230800.0
2013-07-23 10:35:00,36.52,36.53,36.44,36.44,151400.0,29.1105,29.1185,29.0467,29.0467,151400.0
2013-07-23 10:40:00,36.44,36.53,36.41,36.49,144800.0,29.0467,29.1185,29.0228,29.0866,144800.0
2013-07-23 10:45:00,36.49,36.53,36.48,36.52,69200.0,29.0866,29.1185,29.0786,29.1105,69200.0
2013-07-23 10:50:00,36.53,36.53,36.47,36.52,183900.0,29.1185,29.1185,29.0707,29.1105,183900.0
2013-07-23 10:55:00,36.52,36.52,36.47,36.48,56400.0,29.1105,29.1105,29.0707,29.0786,56400.0
2013-07-23 11:00:00,36.48,36.52,36.46,36.52,127100.0,29.0786,29.1105,29.0627,29.1105,127100.0
2013-07-23 11:05:00,36.52,36.53,36.5,36.52,102700.0,29.1105,29.1185,29.0946,29.1105,102700.0
2013-07-23 11:10:00,36.53,36.58,36.52,36.58,67700.0,29.1185,29.1583,29.1105,29.1583,67700.0
2013-07-23 11:15:00,36.58,36.6,36.55,36.6,128000.0,29.1583,29.1743,29.1344,29.1743,128000.0
2013-07-23 11:20:00,36.6,36.65,36.59,36.65,83900.0,29.1743,29.2141,29.1663,29.2141,83900.0
2013-07-23 11:25:00,36.65,36.65,36.58,36.61,122100.0,29.2141,29.2141,29.1583,29.1822,122100.0
2013-07-23 11:30:00,36.6,36.61,36.57,36.57,69000.0,29.1743,29.1822,29.1504,29.1504,69000.0
2013-07-23 11:35:00,36.58,36.61,36.56,36.61,83800.0,29.1583,29.1822,29.1424,29.1822,83800.0
2013-07-23 11:40:00,36.6,36.65,36.6,36.64,98800.0,29.1743,29.2141,29.1743,29.2062,98800.0
2013-07-23 11:45:00,36.64,36.64,36.6,36.64,88600.0,29.2062,29.2062,29.1743,29.2062,88600.0
2013-07-23 11:50:00,36.64,36.64,36.58,36.58,69800.0,29.2062,29.2062,29.1583,29.1583,69800.0
2013-07-23 11:55:00,36.59,36.59,36.57,36.58,57400.0,29.1663,29.1663,29.1504,29.1583,57400.0
2013-07-23 12:00:00,36.57,36.58,36.51,36.51,82100.0,29.1504,29.1583,29.1025,29.1025,82100.0
2013-07-23 12:05:00,36.52,36.65,36.51,36.65,117800.0,29.1105,29.2141,29.1025,29.2141,117800.0
2013-07-23 12:10:00,36.66,36.68,36.64,36.68,92400.0,29.2221,29.238,29.2062,29.238,92400.0
2013-07-23 12:15:00,36.68,36.69,36.62,36.63,56600.0,29.238,29.246,29.1902,29.1982,56600.0
2013-07-23 12:20:00,36.62,36.63,36.6,36.61,39000.0,29.1902,29.1982,29.1743,29.1822,39000.0
2013-07-23 12:25:00,36.61,36.65,36.61,36.65,37800.0,29.1822,29.2141,29.1822,29.2141,37800.0
2013-07-23 12:30:00,36.64,36.67,36.62,36.67,122300.0,29.2062,29.2301,29.1902,29.2301,122300.0
2013-07-23 12:35:00,36.66,36.68,36.66,36.68,37000.0,29.2221,29.238,29.2221,29.238,37000.0
2013-07-23 12:40:00,36.68,36.69,36.67,36.68,46100.0,29.238,29.246,29.2301,29.238,46100.0
2013-07-23 12:45:00,36.68,36.71,36.68,36.7,63700.0,29.238,29.262,29.238,29.254,63700.0
2013-07-23 12:50:00,36.71,36.74,36.69,36.69,81700.0,29.262,29.2859,29.246,29.246,81700.0
2013-07-23 12:55:00,36.69,36.7,36.66,36.67,44500.0,29.246,29.254,29.2221,29.2301,44500.0
2013-07-23 13:00:00,36.67,36.7,36.67,36.69,50600.0,29.2301,29.254,29.2301,29.246,50600.0
2013-07-23 13:05:00,36.7,36.75,36.7,36.75,93700.0,29.254,29.2938,29.254,29.2938,93700.0
2013-07-23 13:10:00,36.75,36.75,36.71,36.71,40500.0,29.2938,29.2938,29.262,29.262,40500.0
2013-07-23 13:15:00,36.71,36.72,36.7,36.7,84100.0,29.262,29.2699,29.254,29.254,84100.0
2013-07-23 13:20:00,36.7,36.72,36.7,36.7,59100.0,29.254,29.2699,29.254,29.254,59100.0
2013-07-23 13:25:00,36.7,36.71,36.69,36.69,26100.0,29.254,29.262,29.246,29.246,26100.0
2013-07-23 13:30:00,36.69,36.73,36.69,36.73,76100.0,29.246,29.2779,29.246,29.2779,76100.0
2013-07-23 13:35:00,36.74,36.8,36.74,36.8,148000.0,29.2859,29.3337,29.2859,29.3337,148000.0
2013-07-23 13:40:00,36.8,36.8,36.77,36.77,33400.0,29.3337,29.3337,29.3098,29.3098,33400.0
2013-07-23 13:45:00,36.77,36.79,36.76,36.76,88300.0,29.3098,29.3257,29.3018,29.3018,88300.0
2013-07-23 13:50:00,36.76,36.78,36.76,36.77,76200.0,29.3018,29.3178,29.3018,29.3098,76200.0
2013-07-23 13:55:00,36.77,36.77,36.71,36.73,67800.0,29.3098,29.3098,29.262,29.2779,67800.0
2013-07-23 14:00:00,36.74,36.74,36.72,36.72,43000.0,29.2859,29.2859,29.2699,29.2699,43000.0
2013-07-23 14:05:00,36.72,36.73,36.71,36.73,77900.0,29.2699,29.2779,29.262,29.2779,77900.0
2013-07-23 14:10:00,36.73,36.73,36.7,36.7,73100.0,29.2779,29.2779,29.254,29.254,73100.0
2013-07-23 14:15:00,36.69,36.7,36.68,36.69,51100.0,29.246,29.254,29.238,29.246,51100.0
2013-07-23 14:20:00,36.69,36.73,36.68,36.73,72300.0,29.246,29.2779,29.238,29.2779,72300.0
2013-07-23 14:25:00,36.73,36.75,36.72,36.74,47800.0,29.2779,29.2938,29.2699,29.2859,47800.0
2013-07-23 14:30:00,36.74,36.75,36.73,36.74,100200.0,29.2859,29.2938,29.2779,29.2859,100200.0
2013-07-23 14:35:00,36.74,36.74,36.71,36.74,84400.0,29.2859,29.2859,29.262,29.2859,84400.0
2013-07-23 14:40:00,36.74,36.79,36.73,36.78,72300.0,29.2859,29.3257,29.2779,29.3178,72300.0
2013-07-23 14:45:00,36.78,36.79,36.73,36.74,237800.0,29.3178,29.3257,29.2779,29.2859,237800.0
2013-07-23 14:50:00,36.74,36.75,36.73,36.75,74700.0,29.2859,29.2938,29.2779,29.2938,74700.0
2013-07-23 14:55:00,36.75,36.8,36.75,36.79,161200.0,29.2938,29.3337,29.2938,29.3257,161200.0
2013-07-23 15:00:00,36.79,36.8,36.76,36.78,87100.0,29.3257,29.3337,29.3018,29.3178,87100.0
2013-07-23 15:05:00,36.77,36.79,36.77,36.79,65300.0,29.3098,29.3257,29.3098,29.3257,65300.0
2013-07-23 15:10:00,36.79,36.79,36.75,36.77,111000.0,29.3257,29.3257,29.2938,29.3098,111000.0
2013-07-23 15:15:00,36.77,36.78,36.76,36.77,90700.0,29.3098,29.3178,29.3018,29.3098,90700.0
2013-07-23 15:20:00,36.77,36.77,36.73,36.73,90900.0,29.3098,29.3098,29.2779,29.2779,90900.0
2013-07-23 15:25:00,36.73,36.74,36.73,36.74,43200.0,29.2779,29.2859,29.2779,29.2859,43200.0
2013-07-23 15:30:00,36.73,36.75,36.73,36.75,145300.0,29.2779,29.2938,29.2779,29.2938,145300.0
2013-07-23 15:35:00,36.75,36.75,36.73,36.73,96900.0,29.2938,29.2938,29.2779,29.2779,96900.0
2013-07-23 15:40:00,36.73,36.74,36.69,36.69,112100.0,29.2779,29.2859,29.246,29.246,112100.0
2013-07-23 15:45:00,36.69,36.69,36.62,36.62,208100.0,29.246,29.246,29.1902,29.1902,208100.0
2013-07-23 15:50:00,36.62,36.66,36.62,36.63,290200.0,29.1902,29.2221,29.1902,29.1982,290200.0
2013-07-23 15:55:00,36.63,36.72,36.63,36.68,398000.0,29.1982,29.2699,29.1982,29.238,398000.0
2013-07-24 09:30:00,36.67,36.71,36.4,36.41,197600.0,29.2301,29.262,29.0149,29.0228,197600.0
2013-07-24 09:35:00,36.42,36.57,36.41,36.52,82500.0,29.0308,29.1504,29.0228,29.1105,82500.0
2013-07-24 09:40:00,36.52,36.52,36.33,36.42,96700.0,29.1105,29.1105,28.9591,29.0308,96700.0
2013-07-24 09:45:00,36.41,36.43,36.29,36.43,112800.0,29.0228,29.0388,28.9272,29.0388,112800.0
2013-07-24 09:50:00,36.44,36.45,36.4,36.43,109300.0,29.0467,29.0547,29.0149,29.0388,109300.0
2013-07-24 09:55:00,36.43,36.47,36.36,36.42,89600.0,29.0388,29.0707,28.983,29.0308,89600.0
2013-07-24 10:00:00,36.42,36.45,36.28,36.32,114500.0,29.0308,29.0547,28.9192,28.9511,114500.0
2013-07-24 10:05:00,36.32,36.33,36.24,36.26,124300.0,28.9511,28.9591,28.8873,28.9033,124300.0
2013-07-24 10:10:00,36.25,36.28,36.2,36.23,90000.0,28.8953,28.9192,28.8554,28.8793,90000.0
2013-07-24 10:15:00,36.24,36.3,36.23,36.26,81300.0,28.8873,28.9351,28.8793,28.9033,81300.0
2013-07-24 10:20:00,36.25,36.32,36.23,36.3,116200.0,28.8953,28.9511,28.8793,28.9351,116200.0
2013-07-24 10:25:00,36.29,36.33,36.27,36.3,96100.0,28.9272,28.9591,28.9112,28.9351,96100.0
2013-07-24 10:30:00,36.29,36.32,36.27,36.31,62500.0,28.9272,28.9511,28.9112,28.9431,62500.0
2013-07-24 10:35:00,36.31,36.35,36.26,36.27,90300.0,28.9431,28.975,28.9033,28.9112,90300.0
2013-07-24 10:40:00,36.27,36.33,36.26,36.33,78300.0,28.9112,28.9591,28.9033,28.9591,78300.0
2013-07-24 10:45:00,36.32,36.33,36.3,36.31,72800.0,28.9511,28.9591,28.9351,28.9431,72800.0
2013-07-24 10:50:00,36.32,36.32,36.3,36.31,79100.0,28.9511,28.9511,28.9351,28.9431,79100.0
2013-07-24 10:55:00,36.31,36.37,36.31,36.35,90900.0,28.9431,28.9909,28.9431,28.975,90900.0
2013-07-24 11:00:00,36.35,36.37,36.33,36.33,67700.0,28.975,28.9909,28.9591,28.9591,67700.0
2013-07-24 11:05:00,36.33,36.34,36.29,36.29,88700.0,28.9591,28.967,28.9272,28.9272,88700.0
2013-07-24 11:10:00,36.29,36.3,36.27,36.28,64400.0,28.9272,28.9351,28.9112,28.9192,64400.0
2013-07-24 11:15:00,36.28,36.34,36.28,36.34,44000.0,28.9192,28.967,28.9192,28.967,44000.0
2013-07-24 11:20:00,36.33,36.43,36.33,36.43,89800.0,28.9591,29.0388,28.9591,29.0388,89800.0
2013-07-24 11:25:00,36.43,36.44,36.41,36.43,89700.0,29.0388,29.0467,29.0228,29.0388,89700.0
2013-07-24 11:30:00,36.44,36.48,36.42,36.42,70600.0,29.0467,29.0786,29.0308,29.0308,70600.0
2013-07-24 11:35:00,36.42,36.43,36.37,36.38,49300.0,29.0308,29.0388,28.9909,28.9989,49300.0
2013-07-24 11:40:00,36.37,36.47,36.37,36.47,120300.0,28.9909,29.0707,28.9909,29.0707,120300.0
2013-07-24 11:45:00,36.47,36.49,36.46,36.47,55500.0,29.0707,29.0866,29.0627,29.0707,55500.0
2013-07-24 11:50:00,36.47,36.48,36.41,36.41,76300.0,29.0707,29.0786,29.0228,29.0228,76300.0
2013-07-24 11:55:00,36.41,36.46,36.41,36.45,89700.0,29.0228,29.0627,29.0228,29.0547,89700.0
2013-07-24 12:00:00,36.46,36.46,36.4,36.42,61100.0,29.0627,29.0627,29.0149,29.0308,61100.0
2013-07-24 12:05:00,36.43,36.46,36.41,36.42,44500.0,29.0388,29.0627,29.0228,29.0308,44500.0
2013-07-24 12:10:00,36.41,36.42,36.33,36.33,34100.0,29.0228,29.0308,28.9591,28.9591,34100.0
2013-07-24 12:15:00,36.33,36.38,36.32,36.36,47900.0,28.9591,28.9989,28.9511,28.983,47900.0
2013-07-24 12:20:00,36.36,36.37,36.33,36.36,43300.0,28.983,28.9909,28.9591,28.983,43300.0
2013-07-24 12:25:00,36.36,36.39,36.34,36.36,49800.0,28.983,29.0069,28.967,28.983,49800.0
2013-07-24 12:30:00,36.35,36.36,36.31,36.31,29800.0,28.975,28.983,28.9431,28.9431,29800.0
2013-07-24 12:35:00,36.31,36.4,36.3,36.4,54700.0,28.9431,29.0149,28.9351,29.0149,54700.0
2013-07-24 12:40:00,36.4,36.46,36.39,36.45,80400.0,29.0149,29.0627,29.0069,29.0547,80400.0
2013-07-24 12:45:00,36.46,36.46,36.37,36.37,56700.0,29.0627,29.0627,28.9909,28.9909,56700.0
2013-07-24 12:50:00,36.37,36.4,36.31,36.4,62700.0,28.9909,29.0149,28.9431,29.0149,62700.0
2013-07-24 12:55:00,36.4,36.42,36.33,36.35,72500.0,29.0149,29.0308,28.9591,28.975,72500.0
2013-07-24 13:00:00,36.36,36.4,36.35,36.35,38100.0,28.983,29.0149,28.975,28.975,38100.0
2013-07-24 13:05:00,36.35,36.37,36.32,36.36,35800.0,28.975,28.9909,28.9511,28.983,35800.0
2013-07-24 13:10:00,36.37,36.37,36.3,36.35,52700.0,28.9909,28.9909,28.9351,28.975,52700.0
2013-07-24 13:15:00,36.35,36.35,36.28,36.31,48400.0,28.975,28.975,28.9192,28.9431,48400.0
2013-07-24 13:20:00,36.31,36.35,36.3,36.34,46800.0,28.9431,28.975,28.9351,28.967,46800.0
2013-07-24 13:25:00,36.33,36.37,36.33,36.36,38600.0,28.9591,28.9909,28.9591,28.983,38600.0
2013-07-24 13:30:00,36.36,36.37,36.33,36.36,54700.0,28.983,28.9909,28.9591,28.983,54700.0
2013-07-24 13:35:00,36.37,36.4,36.34,36.4,54500.0,28.9909,29.0149,28.967,29.0149,54500.0
2013-07-24 13:40:00,36.4,36.43,36.36,36.36,68800.0,29.0149,29.0388,28.983,28.983,68800.0
2013-07-24 13:45:00,36.36,36.4,36.35,36.38,45300.0,28.983,29.0149,28.975,28.9989,45300.0
2013-07-24 13:50:00,36.38,36.4,36.34,36.35,112100.0,28.9989,29.0149,28.967,28.975,112100.0
2013-07-24 13:55:00,36.35,36.4,36.35,36.4,42300.0,28.975,29.0149,28.975,29.0149,42300.0
2013-07-24 14:00:00,36.39,36.4,36.36,36.36,46400.0,29.0069,29.0149,28.983,28.983,46400.0
2013-07-24 14:05:00,36.36,36.41,36.36,36.38,52300.0,28.983,29.0228,28.983,28.9989,52300.0
2013-07-24 14:10:00,36.37,36.43,36.37,36.37,56700.0,28.9909,29.0388,28.9909,28.9909,56700.0
2013-07-24 14:15:00,36.37,36.38,36.35,36.35,46800.0,28.9909,28.9989,28.975,28.975,46800.0
2013-07-24 14:20:00,36.35,36.36,36.35,36.35,22800.0,28.975,28.983,28.975,28.975,22800.0
2013-07-24 14:25:00,36.35,36.38,36.35,36.37,29900.0,28.975,28.9989,28.975,28.9909,29900.0
2013-07-24 14:30:00,36.38,36.39,36.31,36.31,82000.0,28.9989,29.0069,28.9431,28.9431,82000.0
2013-07-24 14:35:00,36.31,36.34,36.31,36.33,36100.0,28.9431,28.967,28.9431,28.9591,36100.0
2013-07-24 14:40:00,36.34,36.36,36.32,36.34,76400.0,28.967,28.983,28.9511,28.967,76400.0
2013-07-24 14:45:00,36.34,36.35,36.34,36.34,20900.0,28.967,28.975,28.967,28.967,20900.0
2013-07-24 14:50:00,36.34,36.38,36.34,36.37,64800.0,28.967,28.9989,28.967,28.9909,64800.0
2013-07-24 14:55:00,36.37,36.41,36.37,36.41,57600.0,28.9909,29.0228,28.9909,29.0228,57600.0
2013-07-24 15:00:00,36.41,36.42,36.36,36.39,85900.0,29.0228,29.0308,28.983,29.0069,85900.0
2013-07-24 15:05:00,36.38,36.39,36.34,36.38,90600.0,28.9989,29.0069,28.967,28.9989,90600.0
2013-07-24 15:10:00,36.38,36.39,36.34,36.37,78500.0,28.9989,29.0069,28.967,28.9909,78500.0
2013-07-24 15:15:00,36.38,36.38,36.35,36.35,82000.0,28.9989,28.9989,28.975,28.975,82000.0
2013-07-24 15:20:00,36.36,36.41,36.35,36.39,48600.0,28.983,29.0228,28.975,29.0069,48600.0
2013-07-24 15:25:00,36.39,36.4,36.37,36.37,64800.0,29.0069,29.0149,28.9909,28.9909,64800.0
2013-07-24 15:30:00,36.37,36.38,36.36,36.37,68900.0,28.9909,28.9989,28.983,28.9909,68900.0
2013-07-24 15:35:00,36.37,36.4,36.35,36.35,121000.0,28.9909,29.0149,28.975,28.975,121000.0
2013-07-24 15:40:00,36.35,36.41,36.35,36.37,115600.0,28.975,29.0228,28.975,28.9909,115600.0
2013-07-24 15:45:00,36.37,36.4,36.34,36.38,120300.0,28.9909,29.0149,28.967,28.9989,120300.0
2013-07-24 15:50:00,36.37,36.4,36.35,36.38,99200.0,28.9909,29.0149,28.975,28.9989,99200.0
2013-07-24 15:55:00,36.38,36.45,36.37,36.45,162200.0,28.9989,29.0547,28.9909,29.0547,162200.0
2013-07-25 09:30:00,36.42,36.44,36.26,36.29,135300.0,29.0308,29.0467,28.9033,28.9272,135300.0
2013-07-25 09:35:00,36.28,36.37,36.27,36.36,47100.0,28.9192,28.9909,28.9112,28.983,47100.0
2013-07-25 09:40:00,36.36,36.36,36.24,36.28,68700.0,28.983,28.983,28.8873,28.9192,68700.0
2013-07-25 09:45:00,36.27,36.38,36.25,36.38,66900.0,28.9112,28.9989,28.8953,28.9989,66900.0
2013-07-25 09:50:00,36.38,36.45,36.36,36.37,59100.0,28.9989,29.0547,28.983,28.9909,59100.0
2013-07-25 09:55:00,36.38,36.41,36.36,36.4,76600.0,28.9989,29.0228,28.983,29.0149,76600.0
2013-07-25 10:00:00,36.4,36.52,36.4,36.5,89100.0,29.0149,29.1105,29.0149,29.0946,89100.0
2013-07-25 10:05:00,36.5,36.54,36.45,36.46,73400.0,29.0946,29.1264,29.0547,29.0627,73400.0
2013-07-25 10:10:00,36.46,36.46,36.41,36.42,64700.0,29.0627,29.0627,29.0228,29.0308,64700.0
2013-07-25 10:15:00,36.42,36.44,36.36,36.41,99800.0,29.0308,29.0467,28.983,29.0228,99800.0
2013-07-25 10:20:00,36.4,36.42,36.39,36.41,55700.0,29.0149,29.0308,29.0069,29.0228,55700.0
2013-07-25 10:25:00,36.42,36.44,36.32,36.32,77100.0,29.0308,29.0467,28.9511,28.9511,77100.0
2013-07-25 10:30:00,36.33,36.35,36.3,36.34,72000.0,28.9591,28.975,28.9351,28.967,72000.0
2013-07-25 10:35:00,36.35,36.43,36.34,36.4,123400.0,28.975,29.0388,28.967,29.0149,123400.0
2013-07-25 10:40:00,36.4,36.46,36.4,36.42,75600.0,29.0149,29.0627,29.0149,29.0308,75600.0
2013-07-25 10:45:00,36.42,36.42,36.39,36.4,86500.0,29.0308,29.0308,29.0069,29.0149,86500.0
2013-07-25 10:50:00,36.4,36.43,36.4,36.4,56600.0,29.0149,29.0388,29.0149,29.0149,56600.0
2013-07-25 10:55:00,36.4,36.43,36.4,36.42,47400.0,29.0149,29.0388,29.0149,29.0308,47400.0
2013-07-25 11:00:00,36.42,36.43,36.32,36.32,60800.0,29.0308,29.0388,28.9511,28.9511,60800.0
2013-07-25 11:05:00,36.32,36.34,36.28,36.33,80600.0,28.9511,28.967,28.9192,28.9591,80600.0
2013-07-25 11:10:00,36.33,36.34,36.3,36.33,61100.0,28.9591,28.967,28.9351,28.9591,61100.0
2013-07-25 11:15:00,36.33,36.36,36.32,36.35,58600.0,28.9591,28.983,28.9511,28.975,58600.0
2013-07-25 11:20:00,36.36,36.36,36.33,36.34,66200.0,28.983,28.983,28.9591,28.967,66200.0
2013-07-25 11:25:00,36.34,36.34,36.29,36.3,31200.0,28.967,28.967,28.9272,28.9351,31200.0
2013-07-25 11:30:00,36.31,36.38,36.31,36.33,59200.0,28.9431,28.9989,28.9431,28.9591,59200.0
2013-07-25 11:35:00,36.33,36.35,36.27,36.27,34400.0,28.9591,28.975,28.9112,28.9112,34400.0
2013-07-25 11:40:00,36.26,36.3,36.25,36.26,59500.0,28.9033,28.9351,28.8953,28.9033,59500.0
2013-07-25 11:45:00,36.26,36.32,36.26,36.31,17200.0,28.9033,28.9511,28.9033,28.9431,17200.0
2013-07-25 11:50:00,36.31,36.34,36.28,36.34,45700.0,28.9431,28.967,28.9192,28.967,45700.0
2013-07-25 11:55:00,36.35,36.36,36.32,36.32,30900.0,28.975,28.983,28.9511,28.9511,30900.0
2013-07-25 12:00:00,36.32,36.33,36.3,36.3,21400.0,28.9511,28.9591,28.9351,28.9351,21400.0
2013-07-25 12:05:00,36.31,36.32,36.3,36.3,27800.0,28.9431,28.9511,28.9351,28.9351,27800.0
2013-07-25 12:10:00,36.3,36.32,36.3,36.3,27500.0,28.9351,28.9511,28.9351,28.9351,27500.0
2013-07-25 12:15:00,36.3,36.39,36.3,36.39,30500.0,28.9351,29.0069,28.9351,29.0069,30500.0
2013-07-25 12:20:00,36.39,36.43,36.37,36.37,82400.0,29.0069,29.0388,28.9909,28.9909,82400.0
2013-07-25 12:25:00,36.37,36.41,36.37,36.4,40100.0,28.9909,29.0228,28.9909,29.0149,40100.0
2013-07-25 12:30:00,36.41,36.44,36.38,36.38,47200.0,29.0228,29.0467,28.9989,28.9989,47200.0
2013-07-25 12:35:00,36.39,36.43,36.38,36.4,68200.0,29.0069,29.0388,28.9989,29.0149,68200.0
2013-07-25 12:40:00,36.4,36.41,36.36,36.4,29800.0,29.0149,29.0228,28.983,29.0149,29800.0
2013-07-25 12:45:00,36.42,36.44,36.4,36.4,53000.0,29.0308,29.0467,29.0149,29.0149,53000.0
2013-07-25 12:50:00,36.4,36.41,36.4,36.4,24400.0,29.0149,29.0228,29.0149,29.0149,24400.0
2013-07-25 12:55:00,36.4,36.46,36.4,36.42,79600.0,29.0149,29.0627,29.0149,29.0308,79600.0
2013-07-25 13:00:00,36.42,36.43,36.4,36.41,45600.0,29.0308,29.0388,29.0149,29.0228,45600.0
2013-07-25 13:05:00,36.4,36.41,36.36,36.36,50100.0,29.0149,29.0228,28.983,28.983,50100.0
2013-07-25 13:10:00,36.36,36.37,36.36,36.36,23000.0,28.983,28.9909,28.983,28.983,23000.0
2013-07-25 13:15:00,36.36,36.37,36.35,36.36,54500.0,28.983,28.9909,28.975,28.983,54500.0
2013-07-25 13:20:00,36.35,36.36,36.34,36.34,33700.0,28.975,28.983,28.967,28.967,33700.0
2013-07-25 13:25:00,36.34,36.41,36.34,36.41,54600.0,28.967,29.0228,28.967,29.0228,54600.0
2013-07-25 13:30:00,36.4,36.45,36.4,36.43,41600.0,29.0149,29.0547,29.0149,29.0388,41600.0
2013-07-25 13:35:00,36.44,36.44,36.41,36.41,83800.0,29.0467,29.0467,29.0228,29.0228,83800.0
2013-07-25 13:40:00,36.41,36.43,36.41,36.42,29800.0,29.0228,29.0388,29.0228,29.0308,29800.0
2013-07-25 13:45:00,36.42,36.47,36.42,36.47,31000.0,29.0308,29.0707,29.0308,29.0707,31000.0
2013-07-25 13:50:00,36.47,36.47,36.44,36.44,49300.0,29.0707,29.0707,29.0467,29.0467,49300.0
2013-07-25 13:55:00,36.44,36.48,36.44,36.45,80300.0,29.0467,29.0786,29.0467,29.0547,80300.0
2013-07-25 14:00:00,36.45,36.47,36.45,36.46,67300.0,29.0547,29.0707,29.0547,29.0627,67300.0
2013-07-25 14:05:00,36.45,36.48,36.45,36.46,70500.0,29.0547,29.0786,29.0547,29.0627,70500.0
2013-07-25 14:10:00,36.46,36.47,36.46,36.47,36800.0,29.0627,29.0707,29.0627,29.0707,36800.0
2013-07-25 14:15:00,36.47,36.49,36.47,36.49,60700.0,29.0707,29.0866,29.0707,29.0866,60700.0
2013-07-25 14:20:00,36.48,36.49,36.48,36.48,46900.0,29.0786,29.0866,29.0786,29.0786,46900.0
2013-07-25 14:25:00,36.48,36.49,36.48,36.48,29400.0,29.0786,29.0866,29.0786,29.0786,29400.0
2013-07-25 14:30:00,36.48,36.49,36.48,36.48,26600.0,29.0786,29.0866,29.0786,29.0786,26600.0
2013-07-25 14:35:00,36.48,36.48,36.4,36.43,82300.0,29.0786,29.0786,29.0149,29.0388,82300.0
2013-07-25 14:40:00,36.42,36.46,36.41,36.45,70000.0,29.0308,29.0627,29.0228,29.0547,70000.0
2013-07-25 14:45:00,36.45,36.46,36.42,36.45,45500.0,29.0547,29.0627,29.0308,29.0547,45500.0
2013-07-25 14:50:00,36.45,36.48,36.42,36.43,72400.0,29.0547,29.0786,29.0308,29.0388,72400.0
2013-07-25 14:55:00,36.43,36.43,36.42,36.42,53700.0,29.0388,29.0388,29.0308,29.0308,53700.0
2013-07-25 15:00:00,36.42,36.43,36.41,36.42,29000.0,29.0308,29.0388,29.0228,29.0308,29000.0
2013-07-25 15:05:00,36.42,36.47,36.42,36.45,151100.0,29.0308,29.0707,29.0308,29.0547,151100.0
2013-07-25 15:10:00,36.46,36.5,36.45,36.49,89300.0,29.0627,29.0946,29.0547,29.0866,89300.0
2013-07-25 15:15:00,36.49,36.52,36.49,36.51,71800.0,29.0866,29.1105,29.0866,29.1025,71800.0
2013-07-25 15:20:00,36.51,36.54,36.49,36.51,93700.0,29.1025,29.1264,29.0866,29.1025,93700.0
2013-07-25 15:25:00,36.51,36.55,36.5,36.54,83300.0,29.1025,29.1344,29.0946,29.1264,83300.0
2013-07-25 15:30:00,36.54,36.57,36.54,36.55,169200.0,29.1264,29.1504,29.1264,29.1344,169200.0
2013-07-25 15:35:00,36.55,36.58,36.55,36.55,126100.0,29.1344,29.1583,29.1344,29.1344,126100.0
2013-07-25 15:40:00,36.55,36.6,36.55,36.59,139200.0,29.1344,29.1743,29.1344,29.1663,139200.0
2013-07-25 15:45:00,36.59,36.6,36.53,36.6,305600.0,29.1663,29.1743,29.1185,29.1743,305600.0
2013-07-25 15:50:00,36.6,36.6,36.54,36.58,254500.0,29.1743,29.1743,29.1264,29.1583,254500.0
2013-07-25 15:55:00,36.58,36.59,36.52,36.57,409100.0,29.1583,29.1663,29.1105,29.1504,409100.0
2013-07-26 09:30:00,36.59,36.63,36.5,36.54,110700.0,29.1663,29.1982,29.0946,29.1264,110700.0
2013-07-26 09:35:00,36.54,36.66,36.54,36.61,55400.0,29.1264,29.2221,29.1264,29.1822,55400.0
2013-07-26 09:40:00,36.63,36.66,36.56,36.65,64600.0,29.1982,29.2221,29.1424,29.2141,64600.0
2013-07-26 09:45:00,36.65,36.71,36.59,36.7,80100.0,29.2141,29.262,29.1663,29.254,80100.0
2013-07-26 09:50:00,36.7,36.7,36.61,36.65,57200.0,29.254,29.254,29.1822,29.2141,57200.0
2013-07-26 09:55:00,36.66,36.66,36.61,36.61,78500.0,29.2221,29.2221,29.1822,29.1822,78500.0
2013-07-26 10:00:00,36.61,36.62,36.48,36.5,179000.0,29.1822,29.1902,29.0786,29.0946,179000.0
2013-07-26 10:05:00,36.5,36.55,36.43,36.52,95900.0,29.0946,29.1344,29.0388,29.1105,95900.0
2013-07-26 10:10:00,36.52,36.53,36.46,36.51,52700.0,29.1105,29.1185,29.0627,29.1025,52700.0
2013-07-26 10:15:00,36.5,36.5,36.38,36.42,88900.0,29.0946,29.0946,28.9989,29.0308,88900.0
2013-07-26 10:20:00,36.41,36.42,36.36,36.38,21300.0,29.0228,29.0308,28.983,28.9989,21300.0
2013-07-26 10:25:00,36.38,36.39,36.3,36.31,52300.0,28.9989,29.0069,28.9351,28.9431,52300.0
2013-07-26 10:30:00,36.32,36.36,36.32,36.35,32600.0,28.9511,28.983,28.9511,28.975,32600.0
2013-07-26 10:35:00,36.35,36.36,36.3,36.33,48500.0,28.975,28.983,28.9351,28.9591,48500.0
2013-07-26 10:40:00,36.32,36.34,36.3,36.32,45800.0,28.9511,28.967,28.9351,28.9511,45800.0
2013-07-26 10:45:00,36.32,36.32,36.19,36.21,86700.0,28.9511,28.9511,28.8475,28.8634,86700.0
2013-07-26 10:50:00,36.2,36.25,36.17,36.18,100800.0,28.8554,28.8953,28.8315,28.8395,100800.0
2013-07-26 10:55:00,36.18,36.22,36.15,36.22,93200.0,28.8395,28.8714,28.8156,28.8714,93200.0
2013-07-26 11:00:00,36.21,36.32,36.19,36.31,82300.0,28.8634,28.9511,28.8475,28.9431,82300.0
2013-07-26 11:05:00,36.31,36.32,36.3,36.31,43300.0,28.9431,28.9511,28.9351,28.9431,43300.0
2013-07-26 11:10:00,36.31,36.33,36.29,36.3,52100.0,28.9431,28.9591,28.9272,28.9351,52100.0
2013-07-26 11:15:00,36.29,36.31,36.28,36.3,42800.0,28.9272,28.9431,28.9192,28.9351,42800.0
2013-07-26 11:20:00,36.3,36.3,36.26,36.27,39800.0,28.9351,28.9351,28.9033,28.9112,39800.0
2013-07-26 11:25:00,36.27,36.28,36.24,36.25,36200.0,28.9112,28.9192,28.8873,28.8953,36200.0
2013-07-26 11:30:00,36.26,36.28,36.25,36.27,38700.0,28.9033,28.9192,28.8953,28.9112,38700.0
2013-07-26 11:35:00,36.27,36.29,36.25,36.27,54400.0,28.9112,28.9272,28.8953,28.9112,54400.0
2013-07-26 11:40:00,36.28,36.28,36.24,36.24,47600.0,28.9192,28.9192,28.8873,28.8873,47600.0
2013-07-26 11:45:00,36.24,36.3,36.24,36.28,68900.0,28.8873,28.9351,28.8873,28.9192,68900.0
2013-07-26 11:50:00,36.28,36.3,36.28,36.28,39200.0,28.9192,28.9351,28.9192,28.9192,39200.0
2013-07-26 11:55:00,36.29,36.29,36.27,36.28,22600.0,28.9272,28.9272,28.9112,28.9192,22600.0
2013-07-26 12:00:00,36.29,36.34,36.29,36.3,57000.0,28.9272,28.967,28.9272,28.9351,57000.0
2013-07-26 12:05:00,36.3,36.32,36.3,36.3,37500.0,28.9351,28.9511,28.9351,28.9351,37500.0
2013-07-26 12:10:00,36.31,36.33,36.3,36.32,48300.0,28.9431,28.9591,28.9351,28.9511,48300.0
2013-07-26 12:15:00,36.32,36.33,36.3,36.33,31400.0,28.9511,28.9591,28.9351,28.9591,31400.0
2013-07-26 12:20:00,36.33,36.33,36.28,36.28,60600.0,28.9591,28.9591,28.9192,28.9192,60600.0
2013-07-26 12:25:00,36.29,36.31,36.26,36.31,44300.0,28.9272,28.9431,28.9033,28.9431,44300.0
2013-07-26 12:30:00,36.31,36.32,36.3,36.31,44600.0,28.9431,28.9511,28.9351,28.9431,44600.0
2013-07-26 12:35:00,36.3,36.31,36.28,36.31,34000.0,28.9351,28.9431,28.9192,28.9431,34000.0
2013-07-26 12:40:00,36.32,36.35,36.3,36.34,52000.0,28.9511,28.975,28.9351,28.967,52000.0
2013-07-26 12:45:00,36.34,36.37,36.34,36.37,38600.0,28.967,28.9909,28.967,28.9909,38600.0
2013-07-26 12:50:00,36.38,36.38,36.36,36.36,34900.0,28.9989,28.9989,28.983,28.983,34900.0
2013-07-26 12:55:00,36.37,36.39,36.36,36.38,31800.0,28.9909,29.0069,28.983,28.9989,31800.0
2013-07-26 13:00:00,36.39,36.44,36.38,36.44,30400.0,29.0069,29.0467,28.9989,29.0467,30400.0
2013-07-26 13:05:00,36.44,36.47,36.44,36.45,44100.0,29.0467,29.0707,29.0467,29.0547,44100.0
2013-07-26 13:10:00,36.45,36.49,36.45,36.48,46000.0,29.0547,29.0866,29.0547,29.0786,46000.0
2013-07-26 13:15:00,36.48,36.51,36.48,36.5,24400.0,29.0786,29.1025,29.0786,29.0946,24400.0
2013-07-26 13:20:00,36.5,36.59,36.5,36.57,63100.0,29.0946,29.1663,29.0946,29.1504,63100.0
2013-07-26 13:25:00,36.57,36.58,36.55,36.55,44400.0,29.1504,29.1583,29.1344,29.1344,44400.0
2013-07-26 13:30:00,36.56,36.58,36.53,36.54,65000.0,29.1424,29.1583,29.1185,29.1264,65000.0
2013-07-26 13:35:00,36.54,36.54,36.49,36.52,25700.0,29.1264,29.1264,29.0866,29.1105,25700.0
2013-07-26 13:40:00,36.52,36.53,36.49,36.49,20200.0,29.1105,29.1185,29.0866,29.0866,20200.0
2013-07-26 13:45:00,36.49,36.51,36.48,36.48,21000.0,29.0866,29.1025,29.0786,29.0786,21000.0
2013-07-26 13:50:00,36.48,36.51,36.47,36.51,21400.0,29.0786,29.1025,29.0707,29.1025,21400.0
2013-07-26 13:55:00,36.51,36.52,36.5,36.5,29900.0,29.1025,29.1105,29.0946,29.0946,29900.0
2013-07-26 14:00:00,36.5,36.55,36.5,36.51,57500.0,29.0946,29.1344,29.0946,29.1025,57500.0
2013-07-26 14:05:00,36.51,36.56,36.51,36.53,41800.0,29.1025,29.1424,29.1025,29.1185,41800.0
2013-07-26 14:10:00,36.53,36.61,36.53,36.57,62500.0,29.1185,29.1822,29.1185,29.1504,62500.0
2013-07-26 14:15:00,36.58,36.58,36.54,36.55,42000.0,29.1583,29.1583,29.1264,29.1344,42000.0
2013-07-26 14:20:00,36.54,36.55,36.52,36.53,42100.0,29.1264,29.1344,29.1105,29.1185,42100.0
2013-07-26 14:25:00,36.54,36.57,36.51,36.54,68200.0,29.1264,29.1504,29.1025,29.1264,68200.0
2013-07-26 14:30:00,36.54,36.56,36.53,36.55,47000.0,29.1264,29.1424,29.1185,29.1344,47000.0
2013-07-26 14:35:00,36.55,36.59,36.55,36.58,53900.0,29.1344,29.1663,29.1344,29.1583,53900.0
2013-07-26 14:40:00,36.59,36.64,36.58,36.62,47000.0,29.1663,29.2062,29.1583,29.1902,47000.0
2013-07-26 14:45:00,36.62,36.66,36.61,36.64,53500.0,29.1902,29.2221,29.1822,29.2062,53500.0
2013-07-26 14:50:00,36.65,36.71,36.64,36.68,70100.0,29.2141,29.262,29.2062,29.238,70100.0
2013-07-26 14:55:00,36.68,36.71,36.67,36.7,68100.0,29.238,29.262,29.2301,29.254,68100.0
2013-07-26 15:00:00,36.7,36.72,36.67,36.67,87000.0,29.254,29.2699,29.2301,29.2301,87000.0
2013-07-26 15:05:00,36.67,36.72,36.66,36.72,67600.0,29.2301,29.2699,29.2221,29.2699,67600.0
2013-07-26 15:10:00,36.72,36.74,36.72,36.72,77800.0,29.2699,29.2859,29.2699,29.2699,77800.0
2013-07-26 15:15:00,36.72,36.73,36.69,36.72,70100.0,29.2699,29.2779,29.246,29.2699,70100.0
2013-07-26 15:20:00,36.72,36.78,36.71,36.75,102800.0,29.2699,29.3178,29.262,29.2938,102800.0
2013-07-26 15:25:00,36.75,36.79,36.74,36.75,74500.0,29.2938,29.3257,29.2859,29.2938,74500.0
2013-07-26 15:30:00,36.76,36.78,36.74,36.78,75800.0,29.3018,29.3178,29.2859,29.3178,75800.0
2013-07-26 15:35:00,36.78,36.82,36.77,36.82,113500.0,29.3178,29.3496,29.3098,29.3496,113500.0
2013-07-26 15:40:00,36.82,36.85,36.78,36.78,99200.0,29.3496,29.3736,29.3178,29.3178,99200.0
2013-07-26 15:45:00,36.78,36.8,36.76,36.78,126900.0,29.3178,29.3337,29.3018,29.3178,126900.0
2013-07-26 15:50:00,36.78,36.8,36.73,36.74,142800.0,29.3178,29.3337,29.2779,29.2859,142800.0
2013-07-26 15:55:00,36.74,36.82,36.73,36.79,191800.0,29.2859,29.3496,29.2779,29.3257,191800.0
2013-07-29 09:30:00,36.62,36.69,36.59,36.69,135000.0,29.1902,29.246,29.1663,29.246,135000.0
2013-07-29 09:35:00,36.69,36.74,36.67,36.73,55900.0,29.246,29.2859,29.2301,29.2779,55900.0
2013-07-29 09:40:00,36.73,36.74,36.61,36.62,100600.0,29.2779,29.2859,29.1822,29.1902,100600.0
2013-07-29 09:45:00,36.62,36.65,36.58,36.58,87400.0,29.1902,29.2141,29.1583,29.1583,87400.0
2013-07-29 09:50:00,36.58,36.62,36.52,36.61,100500.0,29.1583,29.1902,29.1105,29.1822,100500.0
2013-07-29 09:55:00,36.61,36.62,36.5,36.53,87300.0,29.1822,29.1902,29.0946,29.1185,87300.0
2013-07-29 10:00:00,36.53,36.61,36.52,36.59,86500.0,29.1185,29.1822,29.1105,29.1663,86500.0
2013-07-29 10:05:00,36.59,36.61,36.55,36.56,50800.0,29.1663,29.1822,29.1344,29.1424,50800.0
2013-07-29 10:10:00,36.57,36.6,36.52,36.6,72900.0,29.1504,29.1743,29.1105,29.1743,72900.0
2013-07-29 10:15:00,36.6,36.63,36.57,36.61,81400.0,29.1743,29.1982,29.1504,29.1822,81400.0
2013-07-29 10:20:00,36.6,36.66,36.58,36.66,57600.0,29.1743,29.2221,29.1583,29.2221,57600.0
2013-07-29 10:25:00,36.66,36.7,36.64,36.68,62000.0,29.2221,29.254,29.2062,29.238,62000.0
2013-07-29 10:30:00,36.68,36.75,36.63,36.74,136200.0,29.238,29.2938,29.1982,29.2859,136200.0
2013-07-29 10:35:00,36.75,36.8,36.74,36.77,95200.0,29.2938,29.3337,29.2859,29.3098,95200.0
2013-07-29 10:40:00,36.77,36.81,36.74,36.76,55300.0,29.3098,29.3417,29.2859,29.3018,55300.0
2013-07-29 10:45:00,36.77,36.83,36.74,36.83,73300.0,29.3098,29.3576,29.2859,29.3576,73300.0
2013-07-29 10:50:00,36.83,36.88,36.83,36.83,62300.0,29.3576,29.3975,29.3576,29.3576,62300.0
2013-07-29 10:55:00,36.84,36.89,36.83,36.85,75000.0,29.3656,29.4054,29.3576,29.3736,75000.0
2013-07-29 11:00:00,36.85,36.86,36.8,36.8,51600.0,29.3736,29.3815,29.3337,29.3337,51600.0
2013-07-29 11:05:00,36.8,36.8,36.66,36.66,42300.0,29.3337,29.3337,29.2221,29.2221,42300.0
2013-07-29 11:10:00,36.66,36.69,36.62,36.67,102100.0,29.2221,29.246,29.1902,29.2301,102100.0
2013-07-29 11:15:00,36.67,36.74,36.67,36.69,52700.0,29.2301,29.2859,29.2301,29.246,52700.0
2013-07-29 11:20:00,36.7,36.74,36.7,36.73,79200.0,29.254,29.2859,29.254,29.2779,79200.0
2013-07-29 11:25:00,36.73,36.76,36.7,36.7,62300.0,29.2779,29.3018,29.254,29.254,62300.0
2013-07-29 11:30:00,36.7,36.72,36.68,36.68,50800.0,29.254,29.2699,29.238,29.238,50800.0
2013-07-29 11:35:00,36.68,36.73,36.66,36.71,61800.0,29.238,29.2779,29.2221,29.262,61800.0
2013-07-29 11:40:00,36.71,36.72,36.67,36.69,40700.0,29.262,29.2699,29.2301,29.246,40700.0
2013-07-29 11:45:00,36.69,36.73,36.68,36.73,33800.0,29.246,29.2779,29.238,29.2779,33800.0
2013-07-29 11:50:00,36.73,36.75,36.71,36.71,32300.0,29.2779,29.2938,29.262,29.262,32300.0
2013-07-29 11:55:00,36.71,36.75,36.69,36.74,55000.0,29.262,29.2938,29.246,29.2859,55000.0
2013-07-29 12:00:00,36.74,36.8,36.74,36.78,57400.0,29.2859,29.3337,29.2859,29.3178,57400.0
2013-07-29 12:05:00,36.79,36.83,36.77,36.82,46700.0,29.3257,29.3576,29.3098,29.3496,46700.0
2013-07-29 12:10:00,36.82,36.83,36.77,36.77,42400.0,29.3496,29.3576,29.3098,29.3098,42400.0
2013-07-29 12:15:00,36.78,36.81,36.78,36.8,44000.0,29.3178,29.3417,29.3178,29.3337,44000.0
2013-07-29 12:20:00,36.8,36.81,36.77,36.79,39700.0,29.3337,29.3417,29.3098,29.3257,39700.0
2013-07-29 12:25:00,36.79,36.83,36.78,36.78,34200.0,29.3257,29.3576,29.3178,29.3178,34200.0
2013-07-29 12:30:00,36.78,36.79,36.73,36.75,47200.0,29.3178,29.3257,29.2779,29.2938,47200.0
2013-07-29 12:35:00,36.76,36.78,36.76,36.78,25500.0,29.3018,29.3178,29.3018,29.3178,25500.0
2013-07-29 12:40:00,36.77,36.82,36.75,36.81,50500.0,29.3098,29.3496,29.2938,29.3417,50500.0
2013-07-29 12:45:00,36.82,36.88,36.81,36.86,60300.0,29.3496,29.3975,29.3417,29.3815,60300.0
2013-07-29 12:50:00,36.87,36.87,36.79,36.79,38500.0,29.3895,29.3895,29.3257,29.3257,38500.0
2013-07-29 12:55:00,36.78,36.82,36.76,36.81,50500.0,29.3178,29.3496,29.3018,29.3417,50500.0
2013-07-29 13:00:00,36.82,36.84,36.79,36.81,46000.0,29.3496,29.3656,29.3257,29.3417,46000.0
2013-07-29 13:05:00,36.81,36.87,36.81,36.84,30800.0,29.3417,29.3895,29.3417,29.3656,30800.0
2013-07-29 13:10:00,36.84,36.85,36.81,36.85,41400.0,29.3656,29.3736,29.3417,29.3736,41400.0
2013-07-29 13:15:00,36.85,36.89,36.84,36.88,60600.0,29.3736,29.4054,29.3656,29.3975,60600.0
2013-07-29 13:20:00,36.88,36.9,36.88,36.88,42700.0,29.3975,29.4134,29.3975,29.3975,42700.0
2013-07-29 13:25:00,36.88,36.89,36.85,36.86,66200.0,29.3975,29.4054,29.3736,29.3815,66200.0
2013-07-29 13:30:00,36.86,36.87,36.85,36.85,34900.0,29.3815,29.3895,29.3736,29.3736,34900.0
2013-07-29 13:35:00,36.85,36.87,36.82,36.82,40200.0,29.3736,29.3895,29.3496,29.3496,40200.0
2013-07-29 13:40:00,36.82,36.83,36.82,36.82,23900.0,29.3496,29.3576,29.3496,29.3496,23900.0
2013-07-29 13:45:00,36.82,36.84,36.81,36.84,53800.0,29.3496,29.3656,29.3417,29.3656,53800.0
2013-07-29 13:50:00,36.84,36.84,36.78,36.81,71900.0,29.3656,29.3656,29.3178,29.3417,71900.0
2013-07-29 13:55:00,36.8,36.82,36.79,36.82,65200.0,29.3337,29.3496,29.3257,29.3496,65200.0
2013-07-29 14:00:00,36.82,36.89,36.82,36.88,49700.0,29.3496,29.4054,29.3496,29.3975,49700.0
2013-07-29 14:05:00,36.88,36.89,36.87,36.89,34800.0,29.3975,29.4054,29.3895,29.4054,34800.0
2013-07-29 14:10:00,36.89,36.92,36.87,36.9,75600.0,29.4054,29.4294,29.3895,29.4134,75600.0
2013-07-29 14:15:00,36.9,36.93,36.89,36.93,46100.0,29.4134,29.4373,29.4054,29.4373,46100.0
2013-07-29 14:20:00,36.93,36.94,36.9,36.93,69600.0,29.4373,29.4453,29.4134,29.4373,69600.0
2013-07-29 14:25:00,36.93,36.94,36.92,36.92,47500.0,29.4373,29.4453,29.4294,29.4294,47500.0
2013-07-29 14:30:00,36.93,36.95,36.89,36.89,80300.0,29.4373,29.4533,29.4054,29.4054,80300.0
2013-07-29 14:35:00,36.89,36.9,36.86,36.88,43800.0,29.4054,29.4134,29.3815,29.3975,43800.0
2013-07-29 14:40:00,36.87,36.89,36.87,36.88,78900.0,29.3895,29.4054,29.3895,29.3975,78900.0
2013-07-29 14:45:00,36.88,36.94,36.87,36.93,73600.0,29.3975,29.4453,29.3895,29.4373,73600.0
2013-07-29 14:50:00,36.93,36.94,36.9,36.92,58900.0,29.4373,29.4453,29.4134,29.4294,58900.0
2013-07-29 14:55:00,36.92,36.94,36.9,36.93,55400.0,29.4294,29.4453,29.4134,29.4373,55400.0
2013-07-29 15:00:00,36.92,36.93,36.88,36.89,60600.0,29.4294,29.4373,29.3975,29.4054,60600.0
2013-07-29 15:05:00,36.88,36.89,36.83,36.84,54400.0,29.3975,29.4054,29.3576,29.3656,54400.0
2013-07-29 15:10:00,36.83,36.86,36.83,36.84,56800.0,29.3576,29.3815,29.3576,29.3656,56800.0
2013-07-29 15:15:00,36.84,36.87,36.82,36.84,61200.0,29.3656,29.3895,29.3496,29.3656,61200.0
2013-07-29 15:20:00,36.84,36.86,36.82,36.86,53500.0,29.3656,29.3815,29.3496,29.3815,53500.0
2013-07-29 15:25:00,36.86,36.86,36.8,36.83,70500.0,29.3815,29.3815,29.3337,29.3576,70500.0
2013-07-29 15:30:00,36.83,36.85,36.81,36.82,69000.0,29.3576,29.3736,29.3417,29.3496,69000.0
2013-07-29 15:35:00,36.83,36.83,36.8,36.8,70700.0,29.3576,29.3576,29.3337,29.3337,70700.0
2013-07-29 15:40:00,36.8,36.81,36.78,36.79,68100.0,29.3337,29.3417,29.3178,29.3257,68100.0
2013-07-29 15:45:00,36.78,36.84,36.78,36.83,180200.0,29.3178,29.3656,29.3178,29.3576,180200.0
2013-07-29 15:50:00,36.82,36.83,36.75,36.75,158400.0,29.3496,29.3576,29.2938,29.2938,158400.0
2013-07-29 15:55:00,36.75,36.76,36.71,36.75,226600.0,29.2938,29.3018,29.262,29.2938,226600.0
2013-07-30 09:30:00,36.98,37.0,36.93,36.95,132100.0,29.4772,29.4931,29.4373,29.4533,132100.0
2013-07-30 09:35:00,36.96,37.11,36.96,37.06,154300.0,29.4612,29.5808,29.4612,29.5409,154300.0
2013-07-30 09:40:00,37.06,37.09,36.98,37.02,85900.0,29.5409,29.5649,29.4772,29.5091,85900.0
2013-07-30 09:45:00,37.02,37.02,36.98,37.0,79700.0,29.5091,29.5091,29.4772,29.4931,79700.0
2013-07-30 09:50:00,36.99,37.04,36.99,37.02,73000.0,29.4851,29.525,29.4851,29.5091,73000.0
2013-07-30 09:55:00,37.02,37.06,37.01,37.02,98300.0,29.5091,29.5409,29.5011,29.5091,98300.0
2013-07-30 10:00:00,37.02,37.04,37.0,37.02,112800.0,29.5091,29.525,29.4931,29.5091,112800.0
2013-07-30 10:05:00,37.01,37.03,36.98,36.98,60500.0,29.5011,29.517,29.4772,29.4772,60500.0
2013-07-30 10:10:00,36.99,37.0,36.97,37.0,73300.0,29.4851,29.4931,29.4692,29.4931,73300.0
2013-07-30 10:15:00,37.0,37.01,36.98,36.99,43000.0,29.4931,29.5011,29.4772,29.4851,43000.0
2013-07-30 10:20:00,36.99,37.01,36.97,37.0,56700.0,29.4851,29.5011,29.4692,29.4931,56700.0
2013-07-30 10:25:00,37.0,37.04,36.99,37.02,71800.0,29.4931,29.525,29.4851,29.5091,71800.0
2013-07-30 10:30:00,37.02,37.02,36.96,36.97,80300.0,29.5091,29.5091,29.4612,29.4692,80300.0
2013-07-30 10:35:00,36.96,36.96,36.88,36.88,92600.0,29.4612,29.4612,29.3975,29.3975,92600.0
2013-07-30 10:40:00,36.89,36.94,36.87,36.92,66700.0,29.4054,29.4453,29.3895,29.4294,66700.0
2013-07-30 10:45:00,36.93,36.93,36.91,36.93,37100.0,29.4373,29.4373,29.4214,29.4373,37100.0
2013-07-30 10:50:00,36.92,36.94,36.89,36.93,52800.0,29.4294,29.4453,29.4054,29.4373,52800.0
2013-07-30 10:55:00,36.92,36.93,36.85,36.87,61000.0,29.4294,29.4373,29.3736,29.3895,61000.0
2013-07-30 11:00:00,36.86,36.87,36.84,36.84,40300.0,29.3815,29.3895,29.3656,29.3656,40300.0
2013-07-30 11:05:00,36.83,36.84,36.82,36.84,41900.0,29.3576,29.3656,29.3496,29.3656,41900.0
2013-07-30 11:10:00,36.84,36.86,36.82,36.82,43900.0,29.3656,29.3815,29.3496,29.3496,43900.0
2013-07-30 11:15:00,36.82,36.85,36.81,36.83,56900.0,29.3496,29.3736,29.3417,29.3576,56900.0
2013-07-30 11:20:00,36.83,36.84,36.81,36.84,48700.0,29.3576,29.3656,29.3417,29.3656,48700.0
2013-07-30 11:25:00,36.84,36.87,36.83,36.84,52100.0,29.3656,29.3895,29.3576,29.3656,52100.0
2013-07-30 11:30:00,36.84,36.89,36.84,36.86,44700.0,29.3656,29.4054,29.3656,29.3815,44700.0
2013-07-30 11:35:00,36.86,36.87,36.84,36.84,69900.0,29.3815,29.3895,29.3656,29.3656,69900.0
2013-07-30 11:40:00,36.84,36.87,36.84,36.86,80900.0,29.3656,29.3895,29.3656,29.3815,80900.0
2013-07-30 11:45:00,36.85,36.86,36.84,36.86,31100.0,29.3736,29.3815,29.3656,29.3815,31100.0
2013-07-30 11:50:00,36.86,36.88,36.84,36.84,78000.0,29.3815,29.3975,29.3656,29.3656,78000.0
2013-07-30 11:55:00,36.84,36.85,36.83,36.83,24800.0,29.3656,29.3736,29.3576,29.3576,24800.0
2013-07-30 12:00:00,36.84,36.84,36.81,36.81,59800.0,29.3656,29.3656,29.3417,29.3417,59800.0
2013-07-30 12:05:00,36.81,36.84,36.81,36.82,47900.0,29.3417,29.3656,29.3417,29.3496,47900.0
2013-07-30 12:10:00,36.81,36.82,36.77,36.78,67700.0,29.3417,29.3496,29.3098,29.3178,67700.0
2013-07-30 12:15:00,36.79,36.79,36.77,36.78,21100.0,29.3257,29.3257,29.3098,29.3178,21100.0
2013-07-30 12:20:00,36.78,36.8,36.77,36.77,37400.0,29.3178,29.3337,29.3098,29.3098,37400.0
2013-07-30 12:25:00,36.77,36.78,36.75,36.75,37400.0,29.3098,29.3178,29.2938,29.2938,37400.0
2013-07-30 12:30:00,36.76,36.77,36.74,36.74,39200.0,29.3018,29.3098,29.2859,29.2859,39200.0
2013-07-30 12:35:00,36.74,36.78,36.74,36.76,37900.0,29.2859,29.3178,29.2859,29.3018,37900.0
2013-07-30 12:40:00,36.76,36.77,36.75,36.76,31600.0,29.3018,29.3098,29.2938,29.3018,31600.0
2013-07-30 12:45:00,36.77,36.79,36.75,36.76,50100.0,29.3098,29.3257,29.2938,29.3018,50100.0
2013-07-30 12:50:00,36.75,36.79,36.73,36.78,25900.0,29.2938,29.3257,29.2779,29.3178,25900.0
2013-07-30 12:55:00,36.78,36.79,36.77,36.78,44800.0,29.3178,29.3257,29.3098,29.3178,44800.0
2013-07-30 13:00:00,36.78,36.8,36.78,36.8,44200.0,29.3178,29.3337,29.3178,29.3337,44200.0
2013-07-30 13:05:00,36.8,36.81,36.8,36.8,19400.0,29.3337,29.3417,29.3337,29.3337,19400.0
2013-07-30 13:10:00,36.8,36.82,36.8,36.82,33700.0,29.3337,29.3496,29.3337,29.3496,33700.0
2013-07-30 13:15:00,36.81,36.82,36.76,36.77,62900.0,29.3417,29.3496,29.3018,29.3098,62900.0
2013-07-30 13:20:00,36.77,36.78,36.74,36.75,31700.0,29.3098,29.3178,29.2859,29.2938,31700.0
2013-07-30 13:25:00,36.75,36.76,36.71,36.73,30500.0,29.2938,29.3018,29.262,29.2779,30500.0
2013-07-30 13:30:00,36.73,36.73,36.67,36.67,65900.0,29.2779,29.2779,29.2301,29.2301,65900.0
2013-07-30 13:35:00,36.66,36.71,36.66,36.71,21500.0,29.2221,29.262,29.2221,29.262,21500.0
2013-07-30 13:40:00,36.71,36.72,36.68,36.69,34700.0,29.262,29.2699,29.238,29.246,34700.0
2013-07-30 13:45:00,36.69,36.72,36.67,36.71,46600.0,29.246,29.2699,29.2301,29.262,46600.0
2013-07-30 13:50:00,36.71,36.73,36.71,36.73,23900.0,29.262,29.2779,29.262,29.2779,23900.0
2013-07-30 13:55:00,36.74,36.75,36.71,36.72,36400.0,29.2859,29.2938,29.262,29.2699,36400.0
2013-07-30 14:00:00,36.73,36.76,36.71,36.74,51500.0,29.2779,29.3018,29.262,29.2859,51500.0
2013-07-30 14:05:00,36.74,36.76,36.72,36.75,53300.0,29.2859,29.3018,29.2699,29.2938,53300.0
2013-07-30 14:10:00,36.75,36.78,36.75,36.75,71300.0,29.2938,29.3178,29.2938,29.2938,71300.0
2013-07-30 14:15:00,36.75,36.76,36.73,36.74,62000.0,29.2938,29.3018,29.2779,29.2859,62000.0
2013-07-30 14:20:00,36.74,36.76,36.73,36.73,68600.0,29.2859,29.3018,29.2779,29.2779,68600.0
2013-07-30 14:25:00,36.73,36.75,36.72,36.74,44300.0,29.2779,29.2938,29.2699,29.2859,44300.0
2013-07-30 14:30:00,36.75,36.75,36.74,36.74,40800.0,29.2938,29.2938,29.2859,29.2859,40800.0
2013-07-30 14:35:00,36.74,36.75,36.71,36.71,38700.0,29.2859,29.2938,29.262,29.262,38700.0
2013-07-30 14:40:00,36.71,36.81,36.71,36.8,171700.0,29.262,29.3417,29.262,29.3337,171700.0
2013-07-30 14:45:00,36.8,36.83,36.8,36.82,108500.0,29.3337,29.3576,29.3337,29.3496,108500.0
2013-07-30 14:50:00,36.82,36.85,36.81,36.85,58900.0,29.3496,29.3736,29.3417,29.3736,58900.0
2013-07-30 14:55:00,36.85,36.85,36.8,36.83,96000.0,29.3736,29.3736,29.3337,29.3576,96000.0
2013-07-30 15:00:00,36.83,36.86,36.83,36.84,82200.0,29.3576,29.3815,29.3576,29.3656,82200.0
2013-07-30 15:05:00,36.84,36.86,36.83,36.85,83000.0,29.3656,29.3815,29.3576,29.3736,83000.0
2013-07-30 15:10:00,36.85,36.9,36.85,36.89,132200.0,29.3736,29.4134,29.3736,29.4054,132200.0
2013-07-30 15:15:00,36.9,36.91,36.89,36.89,66300.0,29.4134,29.4214,29.4054,29.4054,66300.0
2013-07-30 15:20:00,36.89,36.91,36.87,36.89,87700.0,29.4054,29.4214,29.3895,29.4054,87700.0
2013-07-30 15:25:00,36.9,36.91,36.89,36.9,92400.0,29.4134,29.4214,29.4054,29.4134,92400.0
2013-07-30 15:30:00,36.91,36.92,36.89,36.91,85900.0,29.4214,29.4294,29.4054,29.4214,85900.0
2013-07-30 15:35:00,36.92,36.93,36.87,36.91,137200.0,29.4294,29.4373,29.3895,29.4214,137200.0
2013-07-30 15:40:00,36.91,36.95,36.9,36.91,108400.0,29.4214,29.4533,29.4134,29.4214,108400.0
2013-07-30 15:45:00,36.9,36.94,36.86,36.86,204800.0,29.4134,29.4453,29.3815,29.3815,204800.0
2013-07-30 15:50:00,36.86,36.95,36.86,36.91,312200.0,29.3815,29.4533,29.3815,29.4214,312200.0
2013-07-30 15:55:00,36.9,36.94,36.87,36.88,396700.0,29.4134,29.4453,29.3895,29.3975,396700.0
2013-07-31 09:30:00,36.84,36.97,36.81,36.97,107600.0,29.3656,29.4692,29.3417,29.4692,107600.0
2013-07-31 09:35:00,36.96,36.99,36.87,36.98,71200.0,29.4612,29.4851,29.3895,29.4772,71200.0
2013-07-31 09:40:00,36.98,36.99,36.87,36.87,45400.0,29.4772,29.4851,29.3895,29.3895,45400.0
2013-07-31 09:45:00,36.86,36.96,36.86,36.96,57400.0,29.3815,29.4612,29.3815,29.4612,57400.0
2013-07-31 09:50:00,36.96,36.99,36.95,36.97,77300.0,29.4612,29.4851,29.4533,29.4692,77300.0
2013-07-31 09:55:00,36.98,37.06,36.97,37.05,75100.0,29.4772,29.5409,29.4692,29.533,75100.0
2013-07-31 10:00:00,37.05,37.06,36.98,36.99,75000.0,29.533,29.5409,29.4772,29.4851,75000.0
2013-07-31 10:05:00,36.99,37.07,36.99,37.06,67700.0,29.4851,29.5489,29.4851,29.5409,67700.0
2013-07-31 10:10:00,37.06,37.08,37.03,37.07,65500.0,29.5409,29.5569,29.517,29.5489,65500.0
2013-07-31 10:15:00,37.07,37.1,37.04,37.04,80100.0,29.5489,29.5728,29.525,29.525,80100.0
2013-07-31 10:20:00,37.04,37.06,37.03,37.03,35000.0,29.525,29.5409,29.517,29.517,35000.0
2013-07-31 10:25:00,37.02,37.16,37.02,37.13,142200.0,29.5091,29.6207,29.5091,29.5967,142200.0
2013-07-31 10:30:00,37.14,37.15,37.07,37.07,89700.0,29.6047,29.6127,29.5489,29.5489,89700.0
2013-07-31 10:35:00,37.07,37.1,37.05,37.05,92900.0,29.5489,29.5728,29.533,29.533,92900.0
2013-07-31 10:40:00,37.05,37.07,37.02,37.04,96200.0,29.533,29.5489,29.5091,29.525,96200.0
2013-07-31 10:45:00,37.03,37.04,36.99,37.01,79100.0,29.517,29.525,29.4851,29.5011,79100.0
2013-07-31 10:50:00,37.02,37.04,36.99,37.01,69300.0,29.5091,29.525,29.4851,29.5011,69300.0
2013-07-31 10:55:00,37.01,37.05,37.01,37.05,68200.0,29.5011,29.533,29.5011,29.533,68200.0
2013-07-31 11:00:00,37.04,37.08,37.04,37.08,50300.0,29.525,29.5569,29.525,29.5569,50300.0
2013-07-31 11:05:00,37.07,37.12,37.07,37.08,107200.0,29.5489,29.5888,29.5489,29.5569,107200.0
2013-07-31 11:10:00,37.07,37.08,37.01,37.03,84200.0,29.5489,29.5569,29.5011,29.517,84200.0
2013-07-31 11:15:00,37.02,37.04,37.02,37.02,38600.0,29.5091,29.525,29.5091,29.5091,38600.0
2013-07-31 11:20:00,37.02,37.08,37.02,37.08,76700.0,29.5091,29.5569,29.5091,29.5569,76700.0
2013-07-31 11:25:00,37.07,37.08,37.02,37.03,65800.0,29.5489,29.5569,29.5091,29.517,65800.0
2013-07-31 11:30:00,37.02,37.03,37.01,37.03,49100.0,29.5091,29.517,29.5011,29.517,49100.0
2013-07-31 11:35:00,37.02,37.04,36.99,36.99,40700.0,29.5091,29.525,29.4851,29.4851,40700.0
2013-07-31 11:40:00,36.99,37.03,36.99,37.03,41200.0,29.4851,29.517,29.4851,29.517,41200.0
2013-07-31 11:45:00,37.03,37.03,37.01,37.02,42400.0,29.517,29.517,29.5011,29.5091,42400.0
2013-07-31 11:50:00,37.02,37.05,37.0,37.03,75500.0,29.5091,29.533,29.4931,29.517,75500.0
2013-07-31 11:55:00,37.02,37.06,37.01,37.05,49000.0,29.5091,29.5409,29.5011,29.533,49000.0
2013-07-31 12:00:00,37.06,37.09,37.03,37.08,62000.0,29.5409,29.5649,29.517,29.5569,62000.0
2013-07-31 12:05:00,37.08,37.09,37.07,37.08,13800.0,29.5569,29.5649,29.5489,29.5569,13800.0
2013-07-31 12:10:00,37.08,37.09,37.05,37.05,39500.0,29.5569,29.5649,29.533,29.533,39500.0
2013-07-31 12:15:00,37.05,37.09,37.05,37.08,53900.0,29.533,29.5649,29.533,29.5569,53900.0
2013-07-31 12:20:00,37.08,37.09,37.08,37.09,27200.0,29.5569,29.5649,29.5569,29.5649,27200.0
2013-07-31 12:25:00,37.09,37.09,37.05,37.09,46000.0,29.5649,29.5649,29.533,29.5649,46000.0
2013-07-31 12:30:00,37.08,37.09,37.06,37.07,51700.0,29.5569,29.5649,29.5409,29.5489,51700.0
2013-07-31 12:35:00,37.07,37.07,37.01,37.01,60700.0,29.5489,29.5489,29.5011,29.5011,60700.0
2013-07-31 12:40:00,37.01,37.02,36.97,36.97,26100.0,29.5011,29.5091,29.4692,29.4692,26100.0
2013-07-31 12:45:00,36.97,37.01,36.96,37.01,33700.0,29.4692,29.5011,29.4612,29.5011,33700.0
2013-07-31 12:50:00,37.02,37.02,36.98,36.98,30400.0,29.5091,29.5091,29.4772,29.4772,30400.0
2013-07-31 12:55:00,36.98,36.99,36.96,36.96,26800.0,29.4772,29.4851,29.4612,29.4612,26800.0
2013-07-31 13:00:00,36.96,36.97,36.95,36.97,28100.0,29.4612,29.4692,29.4533,29.4692,28100.0
2013-07-31 13:05:00,36.97,36.97,36.92,36.93,29400.0,29.4692,29.4692,29.4294,29.4373,29400.0
2013-07-31 13:10:00,36.92,36.96,36.91,36.94,31600.0,29.4294,29.4612,29.4214,29.4453,31600.0
2013-07-31 13:15:00,36.94,36.95,36.91,36.92,27200.0,29.4453,29.4533,29.4214,29.4294,27200.0
2013-07-31 13:20:00,36.92,36.95,36.92,36.94,28000.0,29.4294,29.4533,29.4294,29.4453,28000.0
2013-07-31 13:25:00,36.94,36.95,36.92,36.92,26200.0,29.4453,29.4533,29.4294,29.4294,26200.0
2013-07-31 13:30:00,36.92,36.93,36.9,36.92,29400.0,29.4294,29.4373,29.4134,29.4294,29400.0
2013-07-31 13:35:00,36.92,36.93,36.89,36.92,37400.0,29.4294,29.4373,29.4054,29.4294,37400.0
2013-07-31 13:40:00,36.91,36.92,36.88,36.89,30100.0,29.4214,29.4294,29.3975,29.4054,30100.0
2013-07-31 13:45:00,36.88,36.9,36.87,36.88,30200.0,29.3975,29.4134,29.3895,29.3975,30200.0
2013-07-31 13:50:00,36.87,36.88,36.84,36.86,43100.0,29.3895,29.3975,29.3656,29.3815,43100.0
2013-07-31 13:55:00,36.86,36.89,36.84,36.85,51400.0,29.3815,29.4054,29.3656,29.3736,51400.0
2013-07-31 14:00:00,36.86,37.0,36.86,36.99,118800.0,29.3815,29.4931,29.3815,29.4851,118800.0
2013-07-31 14:05:00,36.99,37.0,36.9,36.92,57800.0,29.4851,29.4931,29.4134,29.4294,57800.0
2013-07-31 14:10:00,36.92,36.94,36.89,36.89,63400.0,29.4294,29.4453,29.4054,29.4054,63400.0
2013-07-31 14:15:00,36.89,36.92,36.78,36.85,88800.0,29.4054,29.4294,29.3178,29.3736,88800.0
2013-07-31 14:20:00,36.85,36.92,36.83,36.91,66500.0,29.3736,29.4294,29.3576,29.4214,66500.0
2013-07-31 14:25:00,36.9,36.95,36.9,36.91,43900.0,29.4134,29.4533,29.4134,29.4214,43900.0
2013-07-31 14:30:00,36.91,37.0,36.91,36.99,89100.0,29.4214,29.4931,29.4214,29.4851,89100.0
2013-07-31 14:35:00,36.99,37.04,36.97,37.01,70000.0,29.4851,29.525,29.4692,29.5011,70000.0
2013-07-31 14:40:00,37.0,37.04,36.99,37.02,74500.0,29.4931,29.525,29.4851,29.5091,74500.0
2013-07-31 14:45:00,37.01,37.02,37.0,37.0,53700.0,29.5011,29.5091,29.4931,29.4931,53700.0
2013-07-31 14:50:00,37.0,37.05,37.0,37.02,62100.0,29.4931,29.533,29.4931,29.5091,62100.0
2013-07-31 14:55:00,37.02,37.04,36.99,36.99,38500.0,29.5091,29.525,29.4851,29.4851,38500.0
2013-07-31 15:00:00,36.99,37.0,36.92,36.94,88200.0,29.4851,29.4931,29.4294,29.4453,88200.0
2013-07-31 15:05:00,36.94,36.97,36.89,36.91,80700.0,29.4453,29.4692,29.4054,29.4214,80700.0
2013-07-31 15:10:00,36.91,36.92,36.85,36.87,86600.0,29.4214,29.4294,29.3736,29.3895,86600.0
2013-07-31 15:15:00,36.87,36.9,36.86,36.86,63800.0,29.3895,29.4134,29.3815,29.3815,63800.0
2013-07-31 15:20:00,36.85,36.92,36.83,36.86,85600.0,29.3736,29.4294,29.3576,29.3815,85600.0
2013-07-31 15:25:00,36.87,36.89,36.86,36.89,78000.0,29.3895,29.4054,29.3815,29.4054,78000.0
2013-07-31 15:30:00,36.89,36.89,36.81,36.81,89400.0,29.4054,29.4054,29.3417,29.3417,89400.0
2013-07-31 15:35:00,36.81,36.87,36.81,36.82,140100.0,29.3417,29.3895,29.3417,29.3496,140100.0
2013-07-31 15:40:00,36.83,36.83,36.71,36.72,152700.0,29.3576,29.3576,29.262,29.2699,152700.0
2013-07-31 15:45:00,36.72,36.72,36.64,36.66,437700.0,29.2699,29.2699,29.2062,29.2221,437700.0
2013-07-31 15:50:00,36.67,36.74,36.62,36.62,288000.0,29.2301,29.2859,29.1902,29.1902,288000.0
2013-07-31 15:55:00,36.62,36.68,36.58,36.64,877600.0,29.1902,29.238,29.1583,29.2062,877600.0
2013-08-01 09:30:00,36.89,37.0,36.77,36.91,293100.0,29.4054,29.4931,29.3098,29.4214,293100.0
2013-08-01 09:35:00,36.91,36.92,36.81,36.83,71900.0,29.4214,29.4294,29.3417,29.3576,71900.0
2013-08-01 09:40:00,36.84,36.86,36.77,36.77,85600.0,29.3656,29.3815,29.3098,29.3098,85600.0
2013-08-01 09:45:00,36.78,36.81,36.72,36.72,127200.0,29.3178,29.3417,29.2699,29.2699,127200.0
2013-08-01 09:50:00,36.73,36.76,36.68,36.76,126800.0,29.2779,29.3018,29.238,29.3018,126800.0
2013-08-01 09:55:00,36.75,36.85,36.72,36.85,54400.0,29.2938,29.3736,29.2699,29.3736,54400.0
2013-08-01 10:00:00,36.84,36.96,36.84,36.91,53900.0,29.3656,29.4612,29.3656,29.4214,53900.0
2013-08-01 10:05:00,36.91,36.98,36.91,36.98,48100.0,29.4214,29.4772,29.4214,29.4772,48100.0
2013-08-01 10:10:00,36.96,36.99,36.95,36.97,28400.0,29.4612,29.4851,29.4533,29.4692,28400.0
2013-08-01 10:15:00,36.96,36.97,36.89,36.9,59000.0,29.4612,29.4692,29.4054,29.4134,59000.0
2013-08-01 10:20:00,36.9,36.97,36.9,36.97,55400.0,29.4134,29.4692,29.4134,29.4692,55400.0
2013-08-01 10:25:00,36.98,37.0,36.94,36.94,40200.0,29.4772,29.4931,29.4453,29.4453,40200.0
2013-08-01 10:30:00,36.94,36.95,36.87,36.88,27000.0,29.4453,29.4533,29.3895,29.3975,27000.0
2013-08-01 10:35:00,36.88,36.93,36.88,36.91,31300.0,29.3975,29.4373,29.3975,29.4214,31300.0
2013-08-01 10:40:00,36.91,36.92,36.88,36.89,31300.0,29.4214,29.4294,29.3975,29.4054,31300.0
2013-08-01 10:45:00,36.9,36.92,36.89,36.91,57700.0,29.4134,29.4294,29.4054,29.4214,57700.0
2013-08-01 10:50:00,36.91,36.91,36.87,36.87,44200.0,29.4214,29.4214,29.3895,29.3895,44200.0
2013-08-01 10:55:00,36.87,36.93,36.85,36.87,68500.0,29.3895,29.4373,29.3736,29.3895,68500.0
2013-08-01 11:00:00,36.88,36.95,36.88,36.95,100600.0,29.3975,29.4533,29.3975,29.4533,100600.0
2013-08-01 11:05:00,36.94,36.98,36.92,36.98,61400.0,29.4453,29.4772,29.4294,29.4772,61400.0
2013-08-01 11:10:00,36.97,37.02,36.97,37.02,79000.0,29.4692,29.5091,29.4692,29.5091,79000.0
2013-08-01 11:15:00,37.01,37.04,37.01,37.03,67800.0,29.5011,29.525,29.5011,29.517,67800.0
2013-08-01 11:20:00,37.04,37.07,37.03,37.05,99500.0,29.525,29.5489,29.517,29.533,99500.0
2013-08-01 11:25:00,37.04,37.06,37.02,37.02,115000.0,29.525,29.5409,29.5091,29.5091,115000.0
2013-08-01 11:30:00,37.03,37.03,37.0,37.03,361900.0,29.517,29.517,29.4931,29.517,361900.0
2013-08-01 11:35:00,37.03,37.03,37.0,37.02,72400.0,29.517,29.517,29.4931,29.5091,72400.0
2013-08-01 11:40:00,37.01,37.03,37.01,37.03,64200.0,29.5011,29.517,29.5011,29.517,64200.0
2013-08-01 11:45:00,37.03,37.03,37.0,37.02,85900.0,29.517,29.517,29.4931,29.5091,85900.0
2013-08-01 11:50:00,37.02,37.02,36.98,37.0,51400.0,29.5091,29.5091,29.4772,29.4931,51400.0
2013-08-01 11:55:00,37.0,37.01,36.98,36.99,47000.0,29.4931,29.5011,29.4772,29.4851,47000.0
2013-08-01 12:00:00,36.99,37.0,36.98,36.98,58500.0,29.4851,29.4931,29.4772,29.4772,58500.0
2013-08-01 12:05:00,36.99,37.0,36.97,36.98,362300.0,29.4851,29.4931,29.4692,29.4772,362300.0
2013-08-01 12:10:00,36.98,36.99,36.95,36.96,40300.0,29.4772,29.4851,29.4533,29.4612,40300.0
2013-08-01 12:15:00,36.96,37.01,36.96,37.0,64300.0,29.4612,29.5011,29.4612,29.4931,64300.0
2013-08-01 12:20:00,37.0,37.02,37.0,37.02,29100.0,29.4931,29.5091,29.4931,29.5091,29100.0
2013-08-01 12:25:00,37.01,37.02,37.0,37.02,24200.0,29.5011,29.5091,29.4931,29.5091,24200.0
2013-08-01 12:30:00,37.02,37.02,36.98,37.0,45300.0,29.5091,29.5091,29.4772,29.4931,45300.0
2013-08-01 12:35:00,37.0,37.02,36.99,37.01,27100.0,29.4931,29.5091,29.4851,29.5011,27100.0
2013-08-01 12:40:00,37.02,37.02,37.0,37.01,296300.0,29.5091,29.5091,29.4931,29.5011,296300.0
2013-08-01 12:45:00,37.01,37.01,36.99,37.0,34900.0,29.5011,29.5011,29.4851,29.4931,34900.0
2013-08-01 12:50:00,37.01,37.01,36.96,36.97,45500.0,29.5011,29.5011,29.4612,29.4692,45500.0
2013-08-01 12:55:00,36.96,37.0,36.96,37.0,22000.0,29.4612,29.4931,29.4612,29.4931,22000.0
2013-08-01 13:00:00,36.99,37.01,36.99,36.99,15700.0,29.4851,29.5011,29.4851,29.4851,15700.0
2013-08-01 13:05:00,37.0,37.01,36.99,37.01,16000.0,29.4931,29.5011,29.4851,29.5011,16000.0
2013-08-01 13:10:00,37.01,37.01,36.98,37.01,43300.0,29.5011,29.5011,29.4772,29.5011,43300.0
2013-08-01 13:15:00,37.01,37.01,36.97,36.98,126300.0,29.5011,29.5011,29.4692,29.4772,126300.0
2013-08-01 13:20:00,36.98,37.01,36.98,36.99,58800.0,29.4772,29.5011,29.4772,29.4851,58800.0
2013-08-01 13:25:00,36.98,37.01,36.98,37.01,60300.0,29.4772,29.5011,29.4772,29.5011,60300.0
2013-08-01 13:30:00,37.01,37.01,36.99,36.99,126900.0,29.5011,29.5011,29.4851,29.4851,126900.0
2013-08-01 13:35:00,37.0,37.01,36.99,36.99,34700.0,29.4931,29.5011,29.4851,29.4851,34700.0
2013-08-01 13:40:00,36.99,36.99,36.97,36.98,39400.0,29.4851,29.4851,29.4692,29.4772,39400.0
2013-08-01 13:45:00,36.98,37.01,36.98,37.0,39600.0,29.4772,29.5011,29.4772,29.4931,39600.0
2013-08-01 13:50:00,37.0,37.01,36.97,37.0,40100.0,29.4931,29.5011,29.4692,29.4931,40100.0
2013-08-01 13:55:00,37.0,37.01,36.99,37.0,42200.0,29.4931,29.5011,29.4851,29.4931,42200.0
2013-08-01 14:00:00,37.0,37.02,36.98,36.99,72700.0,29.4931,29.5091,29.4772,29.4851,72700.0
2013-08-01 14:05:00,36.99,37.01,36.98,36.99,170300.0,29.4851,29.5011,29.4772,29.4851,170300.0
2013-08-01 14:10:00,37.0,37.0,36.97,36.97,39200.0,29.4931,29.4931,29.4692,29.4692,39200.0
2013-08-01 14:15:00,36.96,37.01,36.95,36.99,47800.0,29.4612,29.5011,29.4533,29.4851,47800.0
2013-08-01 14:20:00,36.99,37.01,36.98,36.99,56200.0,29.4851,29.5011,29.4772,29.4851,56200.0
2013-08-01 14:25:00,36.99,37.0,36.95,36.96,40500.0,29.4851,29.4931,29.4533,29.4612,40500.0
2013-08-01 14:30:00,36.96,36.97,36.95,36.95,20900.0,29.4612,29.4692,29.4533,29.4533,20900.0
2013-08-01 14:35:00,36.96,36.97,36.92,36.92,85100.0,29.4612,29.4692,29.4294,29.4294,85100.0
2013-08-01 14:40:00,36.93,36.93,36.91,36.91,49900.0,29.4373,29.4373,29.4214,29.4214,49900.0
2013-08-01 14:45:00,36.91,36.94,36.89,36.94,80100.0,29.4214,29.4453,29.4054,29.4453,80100.0
2013-08-01 14:50:00,36.94,36.95,36.91,36.95,44600.0,29.4453,29.4533,29.4214,29.4533,44600.0
2013-08-01 14:55:00,36.94,36.95,36.93,36.93,46200.0,29.4453,29.4533,29.4373,29.4373,46200.0
2013-08-01 15:00:00,36.92,36.94,36.91,36.94,35200.0,29.4294,29.4453,29.4214,29.4453,35200.0
2013-08-01 15:05:00,36.94,36.94,36.9,36.93,75800.0,29.4453,29.4453,29.4134,29.4373,75800.0
2013-08-01 15:10:00,36.92,36.94,36.9,36.94,89700.0,29.4294,29.4453,29.4134,29.4453,89700.0
2013-08-01 15:15:00,36.94,36.94,36.89,36.91,114300.0,29.4453,29.4453,29.4054,29.4214,114300.0
2013-08-01 15:20:00,36.9,36.9,36.84,36.84,105900.0,29.4134,29.4134,29.3656,29.3656,105900.0
2013-08-01 15:25:00,36.84,36.85,36.82,36.85,178200.0,29.3656,29.3736,29.3496,29.3736,178200.0
2013-08-01 15:30:00,36.85,36.89,36.85,36.87,89600.0,29.3736,29.4054,29.3736,29.3895,89600.0
2013-08-01 15:35:00,36.87,36.88,36.84,36.86,256800.0,29.3895,29.3975,29.3656,29.3815,256800.0
2013-08-01 15:40:00,36.87,36.88,36.85,36.86,79800.0,29.3895,29.3975,29.3736,29.3815,79800.0
2013-08-01 15:45:00,36.86,36.89,36.83,36.85,269200.0,29.3815,29.4054,29.3576,29.3736,269200.0
2013-08-01 15:50:00,36.85,36.87,36.82,36.83,155000.0,29.3736,29.3895,29.3496,29.3576,155000.0
2013-08-01 15:55:00,36.84,36.84,36.77,36.83,419800.0,29.3656,29.3656,29.3098,29.3576,419800.0
2013-08-02 09:30:00,36.79,36.97,36.78,36.97,165300.0,29.3257,29.4692,29.3178,29.4692,165300.0
2013-08-02 09:35:00,36.97,36.97,36.92,36.95,87400.0,29.4692,29.4692,29.4294,29.4533,87400.0
2013-08-02 09:40:00,36.95,36.95,36.87,36.89,68800.0,29.4533,29.4533,29.3895,29.4054,68800.0
2013-08-02 09:45:00,36.9,36.94,36.86,36.88,76600.0,29.4134,29.4453,29.3815,29.3975,76600.0
2013-08-02 09:50:00,36.88,36.92,36.88,36.91,58400.0,29.3975,29.4294,29.3975,29.4214,58400.0
2013-08-02 09:55:00,36.92,36.93,36.87,36.89,72000.0,29.4294,29.4373,29.3895,29.4054,72000.0
2013-08-02 10:00:00,36.89,36.9,36.79,36.83,110900.0,29.4054,29.4134,29.3257,29.3576,110900.0
2013-08-02 10:05:00,36.83,36.9,36.79,36.9,69300.0,29.3576,29.4134,29.3257,29.4134,69300.0
2013-08-02 10:10:00,36.91,36.91,36.87,36.87,70400.0,29.4214,29.4214,29.3895,29.3895,70400.0
2013-08-02 10:15:00,36.87,36.91,36.85,36.9,75200.0,29.3895,29.4214,29.3736,29.4134,75200.0
2013-08-02 10:20:00,36.9,36.93,36.89,36.92,70800.0,29.4134,29.4373,29.4054,29.4294,70800.0
2013-08-02 10:25:00,36.92,36.95,36.9,36.94,95400.0,29.4294,29.4533,29.4134,29.4453,95400.0
2013-08-02 10:30:00,36.94,36.96,36.9,36.93,71100.0,29.4453,29.4612,29.4134,29.4373,71100.0
2013-08-02 10:35:00,36.92,36.93,36.88,36.89,84500.0,29.4294,29.4373,29.3975,29.4054,84500.0
2013-08-02 10:40:00,36.89,36.9,36.83,36.85,97000.0,29.4054,29.4134,29.3576,29.3736,97000.0
2013-08-02 10:45:00,36.84,36.88,36.81,36.83,65100.0,29.3656,29.3975,29.3417,29.3576,65100.0
2013-08-02 10:50:00,36.84,36.86,36.8,36.84,62400.0,29.3656,29.3815,29.3337,29.3656,62400.0
2013-08-02 10:55:00,36.85,36.88,36.84,36.84,51500.0,29.3736,29.3975,29.3656,29.3656,51500.0
2013-08-02 11:00:00,36.84,36.88,36.84,36.84,65000.0,29.3656,29.3975,29.3656,29.3656,65000.0
2013-08-02 11:05:00,36.84,36.86,36.77,36.81,84900.0,29.3656,29.3815,29.3098,29.3417,84900.0
2013-08-02 11:10:00,36.82,36.86,36.82,36.84,55500.0,29.3496,29.3815,29.3496,29.3656,55500.0
2013-08-02 11:15:00,36.84,36.87,36.83,36.87,82600.0,29.3656,29.3895,29.3576,29.3895,82600.0
2013-08-02 11:20:00,36.87,36.87,36.84,36.86,94600.0,29.3895,29.3895,29.3656,29.3815,94600.0
2013-08-02 11:25:00,36.85,36.87,36.84,36.87,143000.0,29.3736,29.3895,29.3656,29.3895,143000.0
2013-08-02 11:30:00,36.86,36.89,36.86,36.88,93100.0,29.3815,29.4054,29.3815,29.3975,93100.0
2013-08-02 11:35:00,36.87,36.89,36.84,36.86,128900.0,29.3895,29.4054,29.3656,29.3815,128900.0
2013-08-02 11:40:00,36.86,36.88,36.84,36.86,116800.0,29.3815,29.3975,29.3656,29.3815,116800.0
2013-08-02 11:45:00,36.86,36.88,36.84,36.86,143600.0,29.3815,29.3975,29.3656,29.3815,143600.0
2013-08-02 11:50:00,36.85,36.87,36.84,36.85,85900.0,29.3736,29.3895,29.3656,29.3736,85900.0
2013-08-02 11:55:00,36.84,36.85,36.81,36.84,53200.0,29.3656,29.3736,29.3417,29.3656,53200.0
2013-08-02 12:00:00,36.85,36.86,36.81,36.84,100000.0,29.3736,29.3815,29.3417,29.3656,100000.0
2013-08-02 12:05:00,36.83,36.86,36.82,36.85,87000.0,29.3576,29.3815,29.3496,29.3736,87000.0
2013-08-02 12:10:00,36.85,36.86,36.83,36.84,57800.0,29.3736,29.3815,29.3576,29.3656,57800.0
2013-08-02 12:15:00,36.85,36.86,36.81,36.85,114400.0,29.3736,29.3815,29.3417,29.3736,114400.0
2013-08-02 12:20:00,36.85,36.88,36.84,36.86,45800.0,29.3736,29.3975,29.3656,29.3815,45800.0
2013-08-02 12:25:00,36.85,36.86,36.82,36.86,90200.0,29.3736,29.3815,29.3496,29.3815,90200.0
2013-08-02 12:30:00,36.86,36.87,36.82,36.87,147600.0,29.3815,29.3895,29.3496,29.3895,147600.0
2013-08-02 12:35:00,36.87,36.87,36.82,36.86,142300.0,29.3895,29.3895,29.3496,29.3815,142300.0
2013-08-02 12:40:00,36.86,36.86,36.83,36.85,79200.0,29.3815,29.3815,29.3576,29.3736,79200.0
2013-08-02 12:45:00,36.85,36.85,36.82,36.85,96200.0,29.3736,29.3736,29.3496,29.3736,96200.0
2013-08-02 12:50:00,36.85,36.85,36.82,36.85,44500.0,29.3736,29.3736,29.3496,29.3736,44500.0
2013-08-02 12:55:00,36.84,36.85,36.82,36.83,76100.0,29.3656,29.3736,29.3496,29.3576,76100.0
2013-08-02 13:00:00,36.83,36.83,36.77,36.78,62700.0,29.3576,29.3576,29.3098,29.3178,62700.0
2013-08-02 13:05:00,36.78,36.81,36.76,36.76,71900.0,29.3178,29.3417,29.3018,29.3018,71900.0
2013-08-02 13:10:00,36.76,36.79,36.76,36.78,54200.0,29.3018,29.3257,29.3018,29.3178,54200.0
2013-08-02 13:15:00,36.77,36.79,36.75,36.76,57800.0,29.3098,29.3257,29.2938,29.3018,57800.0
2013-08-02 13:20:00,36.77,36.79,36.76,36.78,66100.0,29.3098,29.3257,29.3018,29.3178,66100.0
2013-08-02 13:25:00,36.78,36.79,36.77,36.78,62500.0,29.3178,29.3257,29.3098,29.3178,62500.0
2013-08-02 13:30:00,36.78,36.79,36.75,36.75,92300.0,29.3178,29.3257,29.2938,29.2938,92300.0
2013-08-02 13:35:00,36.75,36.78,36.73,36.73,101400.0,29.2938,29.3178,29.2779,29.2779,101400.0
2013-08-02 13:40:00,36.73,36.77,36.72,36.74,56000.0,29.2779,29.3098,29.2699,29.2859,56000.0
2013-08-02 13:45:00,36.74,36.76,36.73,36.74,42300.0,29.2859,29.3018,29.2779,29.2859,42300.0
2013-08-02 13:50:00,36.74,36.75,36.71,36.71,129700.0,29.2859,29.2938,29.262,29.262,129700.0
2013-08-02 13:55:00,36.71,36.75,36.71,36.74,87400.0,29.262,29.2938,29.262,29.2859,87400.0
2013-08-02 14:00:00,36.75,36.77,36.74,36.77,59100.0,29.2938,29.3098,29.2859,29.3098,59100.0
2013-08-02 14:05:00,36.77,36.78,36.76,36.78,44200.0,29.3098,29.3178,29.3018,29.3178,44200.0
2013-08-02 14:10:00,36.78,36.78,36.76,36.77,80300.0,29.3178,29.3178,29.3018,29.3098,80300.0
2013-08-02 14:15:00,36.78,36.79,36.75,36.77,82800.0,29.3178,29.3257,29.2938,29.3098,82800.0
2013-08-02 14:20:00,36.77,36.77,36.73,36.75,66200.0,29.3098,29.3098,29.2779,29.2938,66200.0
2013-08-02 14:25:00,36.74,36.76,36.72,36.73,43600.0,29.2859,29.3018,29.2699,29.2779,43600.0
2013-08-02 14:30:00,36.73,36.73,36.7,36.7,48900.0,29.2779,29.2779,29.254,29.254,48900.0
2013-08-02 14:35:00,36.71,36.75,36.7,36.73,69600.0,29.262,29.2938,29.254,29.2779,69600.0
2013-08-02 14:40:00,36.73,36.78,36.73,36.78,49400.0,29.2779,29.3178,29.2779,29.3178,49400.0
2013-08-02 14:45:00,36.78,36.78,36.74,36.75,46800.0,29.3178,29.3178,29.2859,29.2938,46800.0
2013-08-02 14:50:00,36.75,36.77,36.71,36.72,73100.0,29.2938,29.3098,29.262,29.2699,73100.0
2013-08-02 14:55:00,36.72,36.73,36.68,36.69,100600.0,29.2699,29.2779,29.238,29.246,100600.0
2013-08-02 15:00:00,36.7,36.75,36.69,36.74,69000.0,29.254,29.2938,29.246,29.2859,69000.0
2013-08-02 15:05:00,36.75,36.75,36.7,36.72,87800.0,29.2938,29.2938,29.254,29.2699,87800.0
2013-08-02 15:10:00,36.73,36.75,36.72,36.74,68600.0,29.2779,29.2938,29.2699,29.2859,68600.0
2013-08-02 15:15:00,36.74,36.75,36.7,36.71,87700.0,29.2859,29.2938,29.254,29.262,87700.0
2013-08-02 15:20:00,36.72,36.72,36.68,36.69,64000.0,29.2699,29.2699,29.238,29.246,64000.0
2013-08-02 15:25:00,36.7,36.73,36.69,36.71,336900.0,29.254,29.2779,29.246,29.262,336900.0
2013-08-02 15:30:00,36.72,36.75,36.7,36.75,111900.0,29.2699,29.2938,29.254,29.2938,111900.0
2013-08-02 15:35:00,36.75,36.77,36.74,36.77,77900.0,29.2938,29.3098,29.2859,29.3098,77900.0
2013-08-02 15:40:00,36.76,36.82,36.76,36.82,108500.0,29.3018,29.3496,29.3018,29.3496,108500.0
2013-08-02 15:45:00,36.82,36.82,36.77,36.77,260000.0,29.3496,29.3496,29.3098,29.3098,260000.0
2013-08-02 15:50:00,36.78,36.78,36.73,36.76,151700.0,29.3178,29.3178,29.2779,29.3018,151700.0
2013-08-02 15:55:00,36.77,36.79,36.73,36.75,409100.0,29.3098,29.3257,29.2779,29.2938,409100.0
2013-08-05 09:30:00,36.64,36.75,36.59,36.7,118000.0,29.2062,29.2938,29.1663,29.254,118000.0
2013-08-05 09:35:00,36.71,36.72,36.6,36.62,72500.0,29.262,29.2699,29.1743,29.1902,72500.0
2013-08-05 09:40:00,36.63,36.67,36.59,36.64,68800.0,29.1982,29.2301,29.1663,29.2062,68800.0
2013-08-05 09:45:00,36.63,36.7,36.61,36.64,82700.0,29.1982,29.254,29.1822,29.2062,82700.0
2013-08-05 09:50:00,36.64,36.69,36.61,36.65,62600.0,29.2062,29.246,29.1822,29.2141,62600.0
2013-08-05 09:55:00,36.66,36.74,36.59,36.74,152500.0,29.2221,29.2859,29.1663,29.2859,152500.0
2013-08-05 10:00:00,36.72,36.74,36.66,36.67,83800.0,29.2699,29.2859,29.2221,29.2301,83800.0
2013-08-05 10:05:00,36.67,36.68,36.62,36.65,70100.0,29.2301,29.238,29.1902,29.2141,70100.0
2013-08-05 10:10:00,36.65,36.69,36.61,36.62,88200.0,29.2141,29.246,29.1822,29.1902,88200.0
2013-08-05 10:15:00,36.61,36.67,36.61,36.67,134000.0,29.1822,29.2301,29.1822,29.2301,134000.0
2013-08-05 10:20:00,36.66,36.72,36.66,36.71,47000.0,29.2221,29.2699,29.2221,29.262,47000.0
2013-08-05 10:25:00,36.72,36.72,36.67,36.69,115300.0,29.2699,29.2699,29.2301,29.246,115300.0
2013-08-05 10:30:00,36.7,36.77,36.69,36.77,65800.0,29.254,29.3098,29.246,29.3098,65800.0
2013-08-05 10:35:00,36.77,36.77,36.71,36.73,109500.0,29.3098,29.3098,29.262,29.2779,109500.0
2013-08-05 10:40:00,36.74,36.74,36.71,36.73,108500.0,29.2859,29.2859,29.262,29.2779,108500.0
2013-08-05 10:45:00,36.73,36.78,36.72,36.76,89500.0,29.2779,29.3178,29.2699,29.3018,89500.0
2013-08-05 10:50:00,36.76,36.77,36.75,36.75,68200.0,29.3018,29.3098,29.2938,29.2938,68200.0
2013-08-05 10:55:00,36.76,36.77,36.73,36.76,140600.0,29.3018,29.3098,29.2779,29.3018,140600.0
2013-08-05 11:00:00,36.76,36.77,36.72,36.72,100600.0,29.3018,29.3098,29.2699,29.2699,100600.0
2013-08-05 11:05:00,36.73,36.73,36.68,36.73,73400.0,29.2779,29.2779,29.238,29.2779,73400.0
2013-08-05 11:10:00,36.73,36.77,36.73,36.75,61000.0,29.2779,29.3098,29.2779,29.2938,61000.0
2013-08-05 11:15:00,36.75,36.75,36.69,36.69,39800.0,29.2938,29.2938,29.246,29.246,39800.0
2013-08-05 11:20:00,36.7,36.7,36.69,36.69,38700.0,29.254,29.254,29.246,29.246,38700.0
2013-08-05 11:25:00,36.7,36.7,36.64,36.64,61300.0,29.254,29.254,29.2062,29.2062,61300.0
2013-08-05 11:30:00,36.64,36.68,36.63,36.66,54400.0,29.2062,29.238,29.1982,29.2221,54400.0
2013-08-05 11:35:00,36.67,36.68,36.66,36.67,28800.0,29.2301,29.238,29.2221,29.2301,28800.0
2013-08-05 11:40:00,36.66,36.68,36.66,36.68,15600.0,29.2221,29.238,29.2221,29.238,15600.0
2013-08-05 11:45:00,36.67,36.68,36.65,36.67,43100.0,29.2301,29.238,29.2141,29.2301,43100.0
2013-08-05 11:50:00,36.66,36.66,36.64,36.65,28200.0,29.2221,29.2221,29.2062,29.2141,28200.0
2013-08-05 11:55:00,36.64,36.64,36.61,36.63,42400.0,29.2062,29.2062,29.1822,29.1982,42400.0
2013-08-05 12:00:00,36.63,36.67,36.63,36.67,74300.0,29.1982,29.2301,29.1982,29.2301,74300.0
2013-08-05 12:05:00,36.67,36.67,36.65,36.65,31600.0,29.2301,29.2301,29.2141,29.2141,31600.0
2013-08-05 12:10:00,36.66,36.66,36.63,36.65,20700.0,29.2221,29.2221,29.1982,29.2141,20700.0
2013-08-05 12:15:00,36.64,36.66,36.63,36.65,83700.0,29.2062,29.2221,29.1982,29.2141,83700.0
2013-08-05 12:20:00,36.65,36.66,36.63,36.63,41100.0,29.2141,29.2221,29.1982,29.1982,41100.0
2013-08-05 12:25:00,36.63,36.63,36.6,36.62,82900.0,29.1982,29.1982,29.1743,29.1902,82900.0
2013-08-05 12:30:00,36.62,36.63,36.61,36.62,45300.0,29.1902,29.1982,29.1822,29.1902,45300.0
2013-08-05 12:35:00,36.62,36.63,36.59,36.59,42500.0,29.1902,29.1982,29.1663,29.1663,42500.0
2013-08-05 12:40:00,36.59,36.61,36.59,36.59,21700.0,29.1663,29.1822,29.1663,29.1663,21700.0
2013-08-05 12:45:00,36.59,36.61,36.54,36.55,121800.0,29.1663,29.1822,29.1264,29.1344,121800.0
2013-08-05 12:50:00,36.55,36.56,36.53,36.53,62200.0,29.1344,29.1424,29.1185,29.1185,62200.0
2013-08-05 12:55:00,36.53,36.57,36.53,36.54,69400.0,29.1185,29.1504,29.1185,29.1264,69400.0
2013-08-05 13:00:00,36.55,36.57,36.52,36.53,103400.0,29.1344,29.1504,29.1105,29.1185,103400.0
2013-08-05 13:05:00,36.53,36.55,36.49,36.5,112400.0,29.1185,29.1344,29.0866,29.0946,112400.0
2013-08-05 13:10:00,36.5,36.52,36.48,36.52,51800.0,29.0946,29.1105,29.0786,29.1105,51800.0
2013-08-05 13:15:00,36.52,36.52,36.47,36.5,92900.0,29.1105,29.1105,29.0707,29.0946,92900.0
2013-08-05 13:20:00,36.5,36.53,36.49,36.52,112600.0,29.0946,29.1185,29.0866,29.1105,112600.0
2013-08-05 13:25:00,36.52,36.53,36.51,36.52,39000.0,29.1105,29.1185,29.1025,29.1105,39000.0
2013-08-05 13:30:00,36.52,36.53,36.51,36.52,34700.0,29.1105,29.1185,29.1025,29.1105,34700.0
2013-08-05 13:35:00,36.52,36.53,36.52,36.52,41700.0,29.1105,29.1185,29.1105,29.1105,41700.0
2013-08-05 13:40:00,36.52,36.53,36.5,36.52,47400.0,29.1105,29.1185,29.0946,29.1105,47400.0
2013-08-05 13:45:00,36.51,36.54,36.5,36.51,27600.0,29.1025,29.1264,29.0946,29.1025,27600.0
2013-08-05 13:50:00,36.52,36.53,36.5,36.53,44000.0,29.1105,29.1185,29.0946,29.1185,44000.0
2013-08-05 13:55:00,36.52,36.55,36.52,36.52,94700.0,29.1105,29.1344,29.1105,29.1105,94700.0
2013-08-05 14:00:00,36.52,36.52,36.49,36.52,40700.0,29.1105,29.1105,29.0866,29.1105,40700.0
2013-08-05 14:05:00,36.52,36.55,36.48,36.49,112200.0,29.1105,29.1344,29.0786,29.0866,112200.0
2013-08-05 14:10:00,36.5,36.52,36.49,36.51,54100.0,29.0946,29.1105,29.0866,29.1025,54100.0
2013-08-05 14:15:00,36.5,36.51,36.49,36.49,41200.0,29.0946,29.1025,29.0866,29.0866,41200.0
2013-08-05 14:20:00,36.5,36.5,36.47,36.48,60800.0,29.0946,29.0946,29.0707,29.0786,60800.0
2013-08-05 14:25:00,36.48,36.51,36.46,36.48,77300.0,29.0786,29.1025,29.0627,29.0786,77300.0
2013-08-05 14:30:00,36.48,36.48,36.44,36.45,76600.0,29.0786,29.0786,29.0467,29.0547,76600.0
2013-08-05 14:35:00,36.45,36.48,36.45,36.46,53100.0,29.0547,29.0786,29.0547,29.0627,53100.0
2013-08-05 14:40:00,36.47,36.49,36.46,36.49,77900.0,29.0707,29.0866,29.0627,29.0866,77900.0
2013-08-05 14:45:00,36.49,36.51,36.47,36.51,85700.0,29.0866,29.1025,29.0707,29.1025,85700.0
2013-08-05 14:50:00,36.5,36.51,36.47,36.47,67300.0,29.0946,29.1025,29.0707,29.0707,67300.0
2013-08-05 14:55:00,36.47,36.52,36.46,36.52,55600.0,29.0707,29.1105,29.0627,29.1105,55600.0
2013-08-05 15:00:00,36.51,36.52,36.47,36.49,90300.0,29.1025,29.1105,29.0707,29.0866,90300.0
2013-08-05 15:05:00,36.49,36.5,36.48,36.48,100200.0,29.0866,29.0946,29.0786,29.0786,100200.0
2013-08-05 15:10:00,36.48,36.49,36.46,36.49,83700.0,29.0786,29.0866,29.0627,29.0866,83700.0
2013-08-05 15:15:00,36.48,36.49,36.45,36.46,100100.0,29.0786,29.0866,29.0547,29.0627,100100.0
2013-08-05 15:20:00,36.46,36.49,36.45,36.49,51000.0,29.0627,29.0866,29.0547,29.0866,51000.0
2013-08-05 15:25:00,36.49,36.54,36.49,36.53,83300.0,29.0866,29.1264,29.0866,29.1185,83300.0
2013-08-05 15:30:00,36.54,36.56,36.52,36.56,87300.0,29.1264,29.1424,29.1105,29.1424,87300.0
2013-08-05 15:35:00,36.55,36.57,36.55,36.57,41200.0,29.1344,29.1504,29.1344,29.1504,41200.0
2013-08-05 15:40:00,36.57,36.57,36.51,36.52,86000.0,29.1504,29.1504,29.1025,29.1105,86000.0
2013-08-05 15:45:00,36.52,36.53,36.49,36.5,114500.0,29.1105,29.1185,29.0866,29.0946,114500.0
2013-08-05 15:50:00,36.49,36.52,36.46,36.51,341000.0,29.0866,29.1105,29.0627,29.1025,341000.0
2013-08-05 15:55:00,36.51,36.51,36.44,36.45,462400.0,29.1025,29.1025,29.0467,29.0547,462400.0
2013-08-06 09:30:00,36.25,36.33,36.2,36.31,168100.0,28.8953,28.9591,28.8554,28.9431,168100.0
2013-08-06 09:35:00,36.31,36.34,36.28,36.32,111800.0,28.9431,28.967,28.9192,28.9511,111800.0
2013-08-06 09:40:00,36.31,36.33,36.29,36.31,72000.0,28.9431,28.9591,28.9272,28.9431,72000.0
2013-08-06 09:45:00,36.32,36.32,36.22,36.23,207300.0,28.9511,28.9511,28.8714,28.8793,207300.0
2013-08-06 09:50:00,36.23,36.24,36.18,36.24,132500.0,28.8793,28.8873,28.8395,28.8873,132500.0
2013-08-06 09:55:00,36.25,36.26,36.23,36.24,45000.0,28.8953,28.9033,28.8793,28.8873,45000.0
2013-08-06 10:00:00,36.25,36.25,36.15,36.17,112600.0,28.8953,28.8953,28.8156,28.8315,112600.0
2013-08-06 10:05:00,36.18,36.23,36.17,36.2,109400.0,28.8395,28.8793,28.8315,28.8554,109400.0
2013-08-06 10:10:00,36.2,36.23,36.16,36.21,84300.0,28.8554,28.8793,28.8235,28.8634,84300.0
2013-08-06 10:15:00,36.21,36.23,36.15,36.18,147900.0,28.8634,28.8793,28.8156,28.8395,147900.0
2013-08-06 10:20:00,36.19,36.2,36.16,36.2,53600.0,28.8475,28.8554,28.8235,28.8554,53600.0
2013-08-06 10:25:00,36.2,36.22,36.16,36.16,90200.0,28.8554,28.8714,28.8235,28.8235,90200.0
2013-08-06 10:30:00,36.16,36.16,36.11,36.14,183600.0,28.8235,28.8235,28.7837,28.8076,183600.0
2013-08-06 10:35:00,36.14,36.17,36.07,36.08,171400.0,28.8076,28.8315,28.7518,28.7598,171400.0
2013-08-06 10:40:00,36.07,36.12,36.02,36.12,125000.0,28.7518,28.7917,28.712,28.7917,125000.0
2013-08-06 10:45:00,36.11,36.16,36.11,36.15,78200.0,28.7837,28.8235,28.7837,28.8156,78200.0
2013-08-06 10:50:00,36.15,36.17,36.09,36.1,102500.0,28.8156,28.8315,28.7677,28.7757,102500.0
2013-08-06 10:55:00,36.09,36.09,36.02,36.04,223300.0,28.7677,28.7677,28.712,28.7279,223300.0
2013-08-06 11:00:00,36.05,36.11,36.05,36.09,59200.0,28.7359,28.7837,28.7359,28.7677,59200.0
2013-08-06 11:05:00,36.1,36.14,36.09,36.13,52000.0,28.7757,28.8076,28.7677,28.7996,52000.0
2013-08-06 11:10:00,36.14,36.14,36.08,36.1,341700.0,28.8076,28.8076,28.7598,28.7757,341700.0
2013-08-06 11:15:00,36.1,36.19,36.08,36.19,128700.0,28.7757,28.8475,28.7598,28.8475,128700.0
2013-08-06 11:20:00,36.18,36.22,36.18,36.22,67700.0,28.8395,28.8714,28.8395,28.8714,67700.0
2013-08-06 11:25:00,36.22,36.26,36.21,36.26,56600.0,28.8714,28.9033,28.8634,28.9033,56600.0
2013-08-06 11:30:00,36.26,36.26,36.21,36.23,103500.0,28.9033,28.9033,28.8634,28.8793,103500.0
2013-08-06 11:35:00,36.22,36.23,36.2,36.23,59400.0,28.8714,28.8793,28.8554,28.8793,59400.0
2013-08-06 11:40:00,36.23,36.26,36.2,36.26,100100.0,28.8793,28.9033,28.8554,28.9033,100100.0
2013-08-06 11:45:00,36.26,36.27,36.24,36.24,54600.0,28.9033,28.9112,28.8873,28.8873,54600.0
2013-08-06 11:50:00,36.25,36.26,36.22,36.24,64700.0,28.8953,28.9033,28.8714,28.8873,64700.0
2013-08-06 11:55:00,36.25,36.25,36.18,36.18,72300.0,28.8953,28.8953,28.8395,28.8395,72300.0
2013-08-06 12:00:00,36.18,36.23,36.17,36.23,132700.0,28.8395,28.8793,28.8315,28.8793,132700.0
2013-08-06 12:05:00,36.22,36.23,36.2,36.22,91100.0,28.8714,28.8793,28.8554,28.8714,91100.0
2013-08-06 12:10:00,36.22,36.23,36.16,36.18,147600.0,28.8714,28.8793,28.8235,28.8395,147600.0
2013-08-06 12:15:00,36.18,36.19,36.17,36.19,35600.0,28.8395,28.8475,28.8315,28.8475,35600.0
2013-08-06 12:20:00,36.18,36.19,36.1,36.13,93700.0,28.8395,28.8475,28.7757,28.7996,93700.0
2013-08-06 12:25:00,36.14,36.15,36.11,36.14,102400.0,28.8076,28.8156,28.7837,28.8076,102400.0
2013-08-06 12:30:00,36.14,36.17,36.14,36.17,45200.0,28.8076,28.8315,28.8076,28.8315,45200.0
2013-08-06 12:35:00,36.17,36.19,36.16,36.18,31700.0,28.8315,28.8475,28.8235,28.8395,31700.0
2013-08-06 12:40:00,36.18,36.18,36.15,36.18,70500.0,28.8395,28.8395,28.8156,28.8395,70500.0
2013-08-06 12:45:00,36.18,36.19,36.17,36.18,32700.0,28.8395,28.8475,28.8315,28.8395,32700.0
2013-08-06 12:50:00,36.18,36.19,36.16,36.16,59000.0,28.8395,28.8475,28.8235,28.8235,59000.0
2013-08-06 12:55:00,36.17,36.18,36.15,36.18,50200.0,28.8315,28.8395,28.8156,28.8395,50200.0
2013-08-06 13:00:00,36.18,36.21,36.17,36.21,40900.0,28.8395,28.8634,28.8315,28.8634,40900.0
2013-08-06 13:05:00,36.21,36.21,36.19,36.19,47100.0,28.8634,28.8634,28.8475,28.8475,47100.0
2013-08-06 13:10:00,36.2,36.21,36.19,36.2,65600.0,28.8554,28.8634,28.8475,28.8554,65600.0
2013-08-06 13:15:00,36.2,36.23,36.2,36.23,62800.0,28.8554,28.8793,28.8554,28.8793,62800.0
2013-08-06 13:20:00,36.23,36.27,36.22,36.27,54600.0,28.8793,28.9112,28.8714,28.9112,54600.0
2013-08-06 13:25:00,36.27,36.28,36.26,36.27,44300.0,28.9112,28.9192,28.9033,28.9112,44300.0
2013-08-06 13:30:00,36.27,36.27,36.23,36.24,89300.0,28.9112,28.9112,28.8793,28.8873,89300.0
2013-08-06 13:35:00,36.24,36.26,36.23,36.24,56900.0,28.8873,28.9033,28.8793,28.8873,56900.0
2013-08-06 13:40:00,36.24,36.25,36.21,36.21,40100.0,28.8873,28.8953,28.8634,28.8634,40100.0
2013-08-06 13:45:00,36.21,36.22,36.2,36.2,30800.0,28.8634,28.8714,28.8554,28.8554,30800.0
2013-08-06 13:50:00,36.21,36.24,36.2,36.22,69700.0,28.8634,28.8873,28.8554,28.8714,69700.0
2013-08-06 13:55:00,36.22,36.24,36.19,36.19,85800.0,28.8714,28.8873,28.8475,28.8475,85800.0
2013-08-06 14:00:00,36.19,36.2,36.18,36.19,118600.0,28.8475,28.8554,28.8395,28.8475,118600.0
2013-08-06 14:05:00,36.19,36.2,36.17,36.17,64600.0,28.8475,28.8554,28.8315,28.8315,64600.0
2013-08-06 14:10:00,36.18,36.2,36.17,36.18,45700.0,28.8395,28.8554,28.8315,28.8395,45700.0
2013-08-06 14:15:00,36.17,36.19,36.17,36.19,62400.0,28.8315,28.8475,28.8315,28.8475,62400.0
2013-08-06 14:20:00,36.19,36.2,36.16,36.19,70700.0,28.8475,28.8554,28.8235,28.8475,70700.0
2013-08-06 14:25:00,36.19,36.24,36.19,36.2,82000.0,28.8475,28.8873,28.8475,28.8554,82000.0
2013-08-06 14:30:00,36.21,36.23,36.19,36.2,49000.0,28.8634,28.8793,28.8475,28.8554,49000.0
2013-08-06 14:35:00,36.2,36.2,36.15,36.16,88300.0,28.8554,28.8554,28.8156,28.8235,88300.0
2013-08-06 14:40:00,36.16,36.17,36.14,36.15,84600.0,28.8235,28.8315,28.8076,28.8156,84600.0
2013-08-06 14:45:00,36.15,36.17,36.14,36.15,128800.0,28.8156,28.8315,28.8076,28.8156,128800.0
2013-08-06 14:50:00,36.15,36.16,36.14,36.16,205900.0,28.8156,28.8235,28.8076,28.8235,205900.0
2013-08-06 14:55:00,36.16,36.16,36.14,36.16,81500.0,28.8235,28.8235,28.8076,28.8235,81500.0
2013-08-06 15:00:00,36.15,36.17,36.14,36.16,119400.0,28.8156,28.8315,28.8076,28.8235,119400.0
2013-08-06 15:05:00,36.17,36.17,36.13,36.14,145500.0,28.8315,28.8315,28.7996,28.8076,145500.0
2013-08-06 15:10:00,36.15,36.16,36.12,36.15,174900.0,28.8156,28.8235,28.7917,28.8156,174900.0
2013-08-06 15:15:00,36.16,36.16,36.11,36.12,74900.0,28.8235,28.8235,28.7837,28.7917,74900.0
2013-08-06 15:20:00,36.12,36.13,36.07,36.08,209100.0,28.7917,28.7996,28.7518,28.7598,209100.0
2013-08-06 15:25:00,36.08,36.15,36.08,36.15,78300.0,28.7598,28.8156,28.7598,28.8156,78300.0
2013-08-06 15:30:00,36.15,36.15,36.09,36.11,242100.0,28.8156,28.8156,28.7677,28.7837,242100.0
2013-08-06 15:35:00,36.1,36.13,36.1,36.11,141200.0,28.7757,28.7996,28.7757,28.7837,141200.0
2013-08-06 15:40:00,36.13,36.15,36.1,36.1,289900.0,28.7996,28.8156,28.7757,28.7757,289900.0
2013-08-06 15:45:00,36.1,36.11,36.08,36.09,164300.0,28.7757,28.7837,28.7598,28.7677,164300.0
2013-08-06 15:50:00,36.09,36.1,36.02,36.02,363600.0,28.7677,28.7757,28.712,28.712,363600.0
2013-08-06 15:55:00,36.02,36.1,36.01,36.09,582300.0,28.712,28.7757,28.704,28.7677,582300.0
2013-08-07 09:30:00,36.07,36.15,36.01,36.03,123300.0,28.7518,28.8156,28.704,28.7199,123300.0
2013-08-07 09:35:00,36.03,36.15,36.01,36.09,44100.0,28.7199,28.8156,28.704,28.7677,44100.0
2013-08-07 09:40:00,36.09,36.19,36.07,36.15,104300.0,28.7677,28.8475,28.7518,28.8156,104300.0
2013-08-07 09:45:00,36.15,36.19,36.1,36.14,183200.0,28.8156,28.8475,28.7757,28.8076,183200.0
2013-08-07 09:50:00,36.13,36.27,36.11,36.26,176400.0,28.7996,28.9112,28.7837,28.9033,176400.0
2013-08-07 09:55:00,36.26,36.29,36.18,36.21,59400.0,28.9033,28.9272,28.8395,28.8634,59400.0
2013-08-07 10:00:00,36.2,36.2,36.14,36.15,168500.0,28.8554,28.8554,28.8076,28.8156,168500.0
2013-08-07 10:05:00,36.16,36.19,36.13,36.13,114000.0,28.8235,28.8475,28.7996,28.7996,114000.0
2013-08-07 10:10:00,36.13,36.13,36.02,36.08,144600.0,28.7996,28.7996,28.712,28.7598,144600.0
2013-08-07 10:15:00,36.08,36.08,36.01,36.01,88100.0,28.7598,28.7598,28.704,28.704,88100.0
2013-08-07 10:20:00,36.01,36.06,36.01,36.03,111800.0,28.704,28.7438,28.704,28.7199,111800.0
2013-08-07 10:25:00,36.03,36.03,36.0,36.01,81700.0,28.7199,28.7199,28.696,28.704,81700.0
2013-08-07 10:30:00,36.01,36.03,36.0,36.02,100700.0,28.704,28.7199,28.696,28.712,100700.0
2013-08-07 10:35:00,36.02,36.06,36.01,36.05,80500.0,28.712,28.7438,28.704,28.7359,80500.0
2013-08-07 10:40:00,36.05,36.06,36.0,36.01,91700.0,28.7359,28.7438,28.696,28.704,91700.0
2013-08-07 10:45:00,36.01,36.02,35.95,35.95,83300.0,28.704,28.712,28.6562,28.6562,83300.0
2013-08-07 10:50:00,35.95,35.95,35.83,35.91,232500.0,28.6562,28.6562,28.5605,28.6243,232500.0
2013-08-07 10:55:00,35.91,35.98,35.91,35.93,72400.0,28.6243,28.6801,28.6243,28.6402,72400.0
2013-08-07 11:00:00,35.94,35.95,35.9,35.93,57200.0,28.6482,28.6562,28.6163,28.6402,57200.0
2013-08-07 11:05:00,35.93,35.96,35.88,35.88,73900.0,28.6402,28.6641,28.6004,28.6004,73900.0
2013-08-07 11:10:00,35.89,35.93,35.88,35.91,113900.0,28.6083,28.6402,28.6004,28.6243,113900.0
2013-08-07 11:15:00,35.91,35.94,35.88,35.89,121100.0,28.6243,28.6482,28.6004,28.6083,121100.0
2013-08-07 11:20:00,35.89,35.93,35.87,35.9,71000.0,28.6083,28.6402,28.5924,28.6163,71000.0
2013-08-07 11:25:00,35.89,35.9,35.87,35.87,75800.0,28.6083,28.6163,28.5924,28.5924,75800.0
2013-08-07 11:30:00,35.87,35.91,35.86,35.88,90200.0,28.5924,28.6243,28.5844,28.6004,90200.0
2013-08-07 11:35:00,35.86,35.91,35.86,35.87,83400.0,28.5844,28.6243,28.5844,28.5924,83400.0
2013-08-07 11:40:00,35.88,35.89,35.86,35.87,124300.0,28.6004,28.6083,28.5844,28.5924,124300.0
2013-08-07 11:45:00,35.87,35.88,35.83,35.84,48600.0,28.5924,28.6004,28.5605,28.5685,48600.0
2013-08-07 11:50:00,35.85,35.91,35.84,35.91,55000.0,28.5764,28.6243,28.5685,28.6243,55000.0
2013-08-07 11:55:00,35.9,35.95,35.9,35.92,47300.0,28.6163,28.6562,28.6163,28.6322,47300.0
2013-08-07 12:00:00,35.92,35.93,35.87,35.93,44600.0,28.6322,28.6402,28.5924,28.6402,44600.0
2013-08-07 12:05:00,35.93,35.94,35.91,35.93,53800.0,28.6402,28.6482,28.6243,28.6402,53800.0
2013-08-07 12:10:00,35.93,35.94,35.9,35.92,45200.0,28.6402,28.6482,28.6163,28.6322,45200.0
2013-08-07 12:15:00,35.91,35.92,35.85,35.92,98400.0,28.6243,28.6322,28.5764,28.6322,98400.0
2013-08-07 12:20:00,35.92,35.94,35.9,35.92,56100.0,28.6322,28.6482,28.6163,28.6322,56100.0
2013-08-07 12:25:00,35.92,35.93,35.9,35.91,38800.0,28.6322,28.6402,28.6163,28.6243,38800.0
2013-08-07 12:30:00,35.91,35.96,35.88,35.96,75000.0,28.6243,28.6641,28.6004,28.6641,75000.0
2013-08-07 12:35:00,35.96,35.99,35.92,35.93,69200.0,28.6641,28.688,28.6322,28.6402,69200.0
2013-08-07 12:40:00,35.94,36.0,35.92,36.0,47500.0,28.6482,28.696,28.6322,28.696,47500.0
2013-08-07 12:45:00,36.0,36.02,35.94,35.97,73400.0,28.696,28.712,28.6482,28.6721,73400.0
2013-08-07 12:50:00,35.97,36.01,35.96,36.01,35000.0,28.6721,28.704,28.6641,28.704,35000.0
2013-08-07 12:55:00,36.01,36.07,36.01,36.07,62600.0,28.704,28.7518,28.704,28.7518,62600.0
2013-08-07 13:00:00,36.06,36.08,36.02,36.02,48100.0,28.7438,28.7598,28.712,28.712,48100.0
2013-08-07 13:05:00,36.02,36.06,36.02,36.06,92400.0,28.712,28.7438,28.712,28.7438,92400.0
2013-08-07 13:10:00,36.06,36.06,36.03,36.03,32500.0,28.7438,28.7438,28.7199,28.7199,32500.0
2013-08-07 13:15:00,36.03,36.03,35.95,35.96,44000.0,28.7199,28.7199,28.6562,28.6641,44000.0
2013-08-07 13:20:00,35.96,35.98,35.95,35.97,25200.0,28.6641,28.6801,28.6562,28.6721,25200.0
2013-08-07 13:25:00,35.96,35.98,35.95,35.96,59200.0,28.6641,28.6801,28.6562,28.6641,59200.0
2013-08-07 13:30:00,35.97,35.98,35.95,35.97,63700.0,28.6721,28.6801,28.6562,28.6721,63700.0
2013-08-07 13:35:00,35.97,35.98,35.94,35.95,48000.0,28.6721,28.6801,28.6482,28.6562,48000.0
2013-08-07 13:40:00,35.95,35.95,35.93,35.95,48600.0,28.6562,28.6562,28.6402,28.6562,48600.0
2013-08-07 13:45:00,35.95,35.95,35.92,35.93,33000.0,28.6562,28.6562,28.6322,28.6402,33000.0
2013-08-07 13:50:00,35.94,35.95,35.91,35.94,66300.0,28.6482,28.6562,28.6243,28.6482,66300.0
2013-08-07 13:55:00,35.94,35.97,35.93,35.95,53500.0,28.6482,28.6721,28.6402,28.6562,53500.0
2013-08-07 14:00:00,35.95,35.97,35.94,35.95,58200.0,28.6562,28.6721,28.6482,28.6562,58200.0
2013-08-07 14:05:00,35.94,35.95,35.93,35.94,36800.0,28.6482,28.6562,28.6402,28.6482,36800.0
2013-08-07 14:10:00,35.93,35.93,35.91,35.93,47300.0,28.6402,28.6402,28.6243,28.6402,47300.0
2013-08-07 14:15:00,35.94,35.96,35.91,35.93,55800.0,28.6482,28.6641,28.6243,28.6402,55800.0
2013-08-07 14:20:00,35.92,35.93,35.84,35.84,63200.0,28.6322,28.6402,28.5685,28.5685,63200.0
2013-08-07 14:25:00,35.84,35.87,35.83,35.87,48800.0,28.5685,28.5924,28.5605,28.5924,48800.0
2013-08-07 14:30:00,35.87,35.91,35.87,35.88,44100.0,28.5924,28.6243,28.5924,28.6004,44100.0
2013-08-07 14:35:00,35.87,35.9,35.86,35.89,42000.0,28.5924,28.6163,28.5844,28.6083,42000.0
2013-08-07 14:40:00,35.89,35.92,35.86,35.86,77400.0,28.6083,28.6322,28.5844,28.5844,77400.0
2013-08-07 14:45:00,35.86,35.88,35.84,35.88,53600.0,28.5844,28.6004,28.5685,28.6004,53600.0
2013-08-07 14:50:00,35.88,35.89,35.87,35.89,37300.0,28.6004,28.6083,28.5924,28.6083,37300.0
2013-08-07 14:55:00,35.89,35.9,35.87,35.88,107200.0,28.6083,28.6163,28.5924,28.6004,107200.0
2013-08-07 15:00:00,35.87,35.91,35.86,35.91,52600.0,28.5924,28.6243,28.5844,28.6243,52600.0
2013-08-07 15:05:00,35.91,35.91,35.87,35.88,80800.0,28.6243,28.6243,28.5924,28.6004,80800.0
2013-08-07 15:10:00,35.87,35.94,35.87,35.91,90500.0,28.5924,28.6482,28.5924,28.6243,90500.0
2013-08-07 15:15:00,35.91,35.93,35.89,35.92,63500.0,28.6243,28.6402,28.6083,28.6322,63500.0
2013-08-07 15:20:00,35.91,35.94,35.9,35.94,64200.0,28.6243,28.6482,28.6163,28.6482,64200.0
2013-08-07 15:25:00,35.93,35.98,35.93,35.97,84700.0,28.6402,28.6801,28.6402,28.6721,84700.0
2013-08-07 15:30:00,35.97,35.98,35.93,35.95,85200.0,28.6721,28.6801,28.6402,28.6562,85200.0
2013-08-07 15:35:00,35.96,36.0,35.95,35.95,121100.0,28.6641,28.696,28.6562,28.6562,121100.0
2013-08-07 15:40:00,35.95,35.96,35.93,35.94,96100.0,28.6562,28.6641,28.6402,28.6482,96100.0
2013-08-07 15:45:00,35.94,35.95,35.89,35.9,259200.0,28.6482,28.6562,28.6083,28.6163,259200.0
2013-08-07 15:50:00,35.91,35.94,35.89,35.9,188400.0,28.6243,28.6482,28.6083,28.6163,188400.0
2013-08-07 15:55:00,35.91,35.93,35.87,35.92,509500.0,28.6243,28.6402,28.5924,28.6322,509500.0
2013-08-08 09:30:00,36.19,36.35,36.1,36.17,169700.0,28.8475,28.975,28.7757,28.8315,169700.0
2013-08-08 09:35:00,36.16,36.21,36.1,36.12,72900.0,28.8235,28.8634,28.7757,28.7917,72900.0
2013-08-08 09:40:00,36.13,36.14,36.05,36.06,36900.0,28.7996,28.8076,28.7359,28.7438,36900.0
2013-08-08 09:45:00,36.05,36.09,35.99,36.02,74100.0,28.7359,28.7677,28.688,28.712,74100.0
2013-08-08 09:50:00,36.02,36.02,35.88,35.88,79600.0,28.712,28.712,28.6004,28.6004,79600.0
2013-08-08 09:55:00,35.88,35.93,35.86,35.9,77400.0,28.6004,28.6402,28.5844,28.6163,77400.0
2013-08-08 10:00:00,35.91,35.94,35.84,35.93,100000.0,28.6243,28.6482,28.5685,28.6402,100000.0
2013-08-08 10:05:00,35.92,35.95,35.89,35.89,61100.0,28.6322,28.6562,28.6083,28.6083,61100.0
2013-08-08 10:10:00,35.89,35.9,35.83,35.83,55800.0,28.6083,28.6163,28.5605,28.5605,55800.0
2013-08-08 10:15:00,35.83,35.87,35.81,35.82,95100.0,28.5605,28.5924,28.5446,28.5525,95100.0
2013-08-08 10:20:00,35.82,35.83,35.79,35.81,104100.0,28.5525,28.5605,28.5286,28.5446,104100.0
2013-08-08 10:25:00,35.8,35.82,35.79,35.81,74600.0,28.5366,28.5525,28.5286,28.5446,74600.0
2013-08-08 10:30:00,35.81,35.82,35.77,35.78,70700.0,28.5446,28.5525,28.5127,28.5206,70700.0
2013-08-08 10:35:00,35.79,35.8,35.73,35.74,60200.0,28.5286,28.5366,28.4808,28.4888,60200.0
2013-08-08 10:40:00,35.73,35.77,35.72,35.74,77600.0,28.4808,28.5127,28.4728,28.4888,77600.0
2013-08-08 10:45:00,35.74,35.76,35.7,35.75,71500.0,28.4888,28.5047,28.4569,28.4967,71500.0
2013-08-08 10:50:00,35.75,35.77,35.7,35.72,145000.0,28.4967,28.5127,28.4569,28.4728,145000.0
2013-08-08 10:55:00,35.72,35.78,35.72,35.77,41600.0,28.4728,28.5206,28.4728,28.5127,41600.0
2013-08-08 11:00:00,35.78,35.79,35.74,35.77,64500.0,28.5206,28.5286,28.4888,28.5127,64500.0
2013-08-08 11:05:00,35.76,35.76,35.72,35.75,57300.0,28.5047,28.5047,28.4728,28.4967,57300.0
2013-08-08 11:10:00,35.75,35.76,35.7,35.71,22200.0,28.4967,28.5047,28.4569,28.4648,22200.0
2013-08-08 11:15:00,35.72,35.72,35.68,35.7,40800.0,28.4728,28.4728,28.4409,28.4569,40800.0
2013-08-08 11:20:00,35.69,35.71,35.68,35.69,70900.0,28.4489,28.4648,28.4409,28.4489,70900.0
2013-08-08 11:25:00,35.69,35.72,35.66,35.71,42100.0,28.4489,28.4728,28.425,28.4648,42100.0
2013-08-08 11:30:00,35.71,35.75,35.69,35.74,48300.0,28.4648,28.4967,28.4489,28.4888,48300.0
2013-08-08 11:35:00,35.74,35.76,35.73,35.75,48900.0,28.4888,28.5047,28.4808,28.4967,48900.0
2013-08-08 11:40:00,35.75,35.76,35.69,35.7,44100.0,28.4967,28.5047,28.4489,28.4569,44100.0
2013-08-08 11:45:00,35.7,35.72,35.69,35.7,42300.0,28.4569,28.4728,28.4489,28.4569,42300.0
2013-08-08 11:50:00,35.71,35.71,35.68,35.71,35600.0,28.4648,28.4648,28.4409,28.4648,35600.0
2013-08-08 11:55:00,35.71,35.72,35.66,35.66,63800.0,28.4648,28.4728,28.425,28.425,63800.0
2013-08-08 12:00:00,35.68,35.76,35.68,35.76,27600.0,28.4409,28.5047,28.4409,28.5047,27600.0
2013-08-08 12:05:00,35.75,35.76,35.73,35.74,45100.0,28.4967,28.5047,28.4808,28.4888,45100.0
2013-08-08 12:10:00,35.74,35.78,35.74,35.74,47000.0,28.4888,28.5206,28.4888,28.4888,47000.0
2013-08-08 12:15:00,35.75,35.79,35.74,35.78,49100.0,28.4967,28.5286,28.4888,28.5206,49100.0
2013-08-08 12:20:00,35.77,35.8,35.76,35.77,27400.0,28.5127,28.5366,28.5047,28.5127,27400.0
2013-08-08 12:25:00,35.78,35.81,35.77,35.78,23400.0,28.5206,28.5446,28.5127,28.5206,23400.0
2013-08-08 12:30:00,35.78,35.83,35.78,35.82,22500.0,28.5206,28.5605,28.5206,28.5525,22500.0
2013-08-08 12:35:00,35.81,35.86,35.8,35.82,97100.0,28.5446,28.5844,28.5366,28.5525,97100.0
2013-08-08 12:40:00,35.82,35.86,35.8,35.84,115100.0,28.5525,28.5844,28.5366,28.5685,115100.0
2013-08-08 12:45:00,35.84,35.87,35.84,35.84,102200.0,28.5685,28.5924,28.5685,28.5685,102200.0
2013-08-08 12:50:00,35.85,35.86,35.82,35.84,50600.0,28.5764,28.5844,28.5525,28.5685,50600.0
2013-08-08 12:55:00,35.84,35.88,35.84,35.86,15500.0,28.5685,28.6004,28.5685,28.5844,15500.0
2013-08-08 13:00:00,35.87,35.89,35.86,35.89,26000.0,28.5924,28.6083,28.5844,28.6083,26000.0
2013-08-08 13:05:00,35.9,35.92,35.89,35.91,29400.0,28.6163,28.6322,28.6083,28.6243,29400.0
2013-08-08 13:10:00,35.9,35.91,35.88,35.88,25600.0,28.6163,28.6243,28.6004,28.6004,25600.0
2013-08-08 13:15:00,35.88,35.91,35.88,35.91,20600.0,28.6004,28.6243,28.6004,28.6243,20600.0
2013-08-08 13:20:00,35.91,35.92,35.9,35.92,26200.0,28.6243,28.6322,28.6163,28.6322,26200.0
2013-08-08 13:25:00,35.92,35.92,35.88,35.9,23500.0,28.6322,28.6322,28.6004,28.6163,23500.0
2013-08-08 13:30:00,35.89,35.93,35.88,35.91,27500.0,28.6083,28.6402,28.6004,28.6243,27500.0
2013-08-08 13:35:00,35.9,35.91,35.89,35.89,12000.0,28.6163,28.6243,28.6083,28.6083,12000.0
2013-08-08 13:40:00,35.89,35.9,35.86,35.88,47400.0,28.6083,28.6163,28.5844,28.6004,47400.0
2013-08-08 13:45:00,35.88,35.89,35.86,35.89,17100.0,28.6004,28.6083,28.5844,28.6083,17100.0
2013-08-08 13:50:00,35.89,35.92,35.88,35.88,42600.0,28.6083,28.6322,28.6004,28.6004,42600.0
2013-08-08 13:55:00,35.89,35.9,35.87,35.9,25500.0,28.6083,28.6163,28.5924,28.6163,25500.0
2013-08-08 14:00:00,35.9,35.91,35.87,35.87,54500.0,28.6163,28.6243,28.5924,28.5924,54500.0
2013-08-08 14:05:00,35.87,35.88,35.84,35.85,43200.0,28.5924,28.6004,28.5685,28.5764,43200.0
2013-08-08 14:10:00,35.84,35.88,35.84,35.86,98900.0,28.5685,28.6004,28.5685,28.5844,98900.0
2013-08-08 14:15:00,35.86,35.89,35.86,35.89,27800.0,28.5844,28.6083,28.5844,28.6083,27800.0
2013-08-08 14:20:00,35.89,35.91,35.89,35.91,29800.0,28.6083,28.6243,28.6083,28.6243,29800.0
2013-08-08 14:25:00,35.91,35.92,35.88,35.92,29200.0,28.6243,28.6322,28.6004,28.6322,29200.0
2013-08-08 14:30:00,35.92,35.92,35.89,35.9,27800.0,28.6322,28.6322,28.6083,28.6163,27800.0
2013-08-08 14:35:00,35.9,35.92,35.89,35.9,27300.0,28.6163,28.6322,28.6083,28.6163,27300.0
2013-08-08 14:40:00,35.91,35.91,35.87,35.9,45100.0,28.6243,28.6243,28.5924,28.6163,45100.0
2013-08-08 14:45:00,35.91,35.91,35.89,35.89,28400.0,28.6243,28.6243,28.6083,28.6083,28400.0
2013-08-08 14:50:00,35.89,35.9,35.87,35.87,23000.0,28.6083,28.6163,28.5924,28.5924,23000.0
2013-08-08 14:55:00,35.87,35.9,35.87,35.9,33400.0,28.5924,28.6163,28.5924,28.6163,33400.0
2013-08-08 15:00:00,35.89,35.92,35.89,35.91,26800.0,28.6083,28.6322,28.6083,28.6243,26800.0
2013-08-08 15:05:00,35.91,35.93,35.9,35.93,65800.0,28.6243,28.6402,28.6163,28.6402,65800.0
2013-08-08 15:10:00,35.93,35.93,35.89,35.92,53200.0,28.6402,28.6402,28.6083,28.6322,53200.0
2013-08-08 15:15:00,35.93,35.93,35.89,35.9,66900.0,28.6402,28.6402,28.6083,28.6163,66900.0
2013-08-08 15:20:00,35.91,35.93,35.9,35.93,64200.0,28.6243,28.6402,28.6163,28.6402,64200.0
2013-08-08 15:25:00,35.93,35.94,35.91,35.94,41100.0,28.6402,28.6482,28.6243,28.6482,41100.0
2013-08-08 15:30:00,35.94,35.94,35.92,35.93,66600.0,28.6482,28.6482,28.6322,28.6402,66600.0
2013-08-08 15:35:00,35.93,35.93,35.9,35.92,74300.0,28.6402,28.6402,28.6163,28.6322,74300.0
2013-08-08 15:40:00,35.92,35.92,35.89,35.89,87100.0,28.6322,28.6322,28.6083,28.6083,87100.0
2013-08-08 15:45:00,35.9,35.93,35.89,35.91,107100.0,28.6163,28.6402,28.6083,28.6243,107100.0
2013-08-08 15:50:00,35.91,35.91,35.89,35.9,73500.0,28.6243,28.6243,28.6083,28.6163,73500.0
2013-08-08 15:55:00,35.9,35.94,35.9,35.91,215900.0,28.6163,28.6482,28.6163,28.6243,215900.0
2013-08-09 09:30:00,35.8,35.87,35.75,35.83,117100.0,28.5366,28.5924,28.4967,28.5605,117100.0
2013-08-09 09:35:00,35.83,35.94,35.81,35.9,55100.0,28.5605,28.6482,28.5446,28.6163,55100.0
2013-08-09 09:40:00,35.91,35.94,35.9,35.92,38500.0,28.6243,28.6482,28.6163,28.6322,38500.0
2013-08-09 09:45:00,35.92,35.99,35.92,35.98,55600.0,28.6322,28.688,28.6322,28.6801,55600.0
2013-08-09 09:50:00,35.98,36.03,35.96,35.96,73000.0,28.6801,28.7199,28.6641,28.6641,73000.0
2013-08-09 09:55:00,35.96,36.04,35.96,36.04,42200.0,28.6641,28.7279,28.6641,28.7279,42200.0
2013-08-09 10:00:00,36.03,36.04,35.98,35.98,59300.0,28.7199,28.7279,28.6801,28.6801,59300.0
2013-08-09 10:05:00,35.98,36.04,35.95,35.97,192200.0,28.6801,28.7279,28.6562,28.6721,192200.0
2013-08-09 10:10:00,35.97,36.0,35.93,35.95,147700.0,28.6721,28.696,28.6402,28.6562,147700.0
2013-08-09 10:15:00,35.95,35.97,35.9,35.92,191500.0,28.6562,28.6721,28.6163,28.6322,191500.0
2013-08-09 10:20:00,35.91,35.92,35.85,35.91,230100.0,28.6243,28.6322,28.5764,28.6243,230100.0
2013-08-09 10:25:00,35.91,35.92,35.86,35.88,259700.0,28.6243,28.6322,28.5844,28.6004,259700.0
2013-08-09 10:30:00,35.89,35.91,35.86,35.87,47900.0,28.6083,28.6243,28.5844,28.5924,47900.0
2013-08-09 10:35:00,35.87,35.91,35.84,35.91,40400.0,28.5924,28.6243,28.5685,28.6243,40400.0
2013-08-09 10:40:00,35.9,35.95,35.88,35.95,26700.0,28.6163,28.6562,28.6004,28.6562,26700.0
2013-08-09 10:45:00,35.95,35.98,35.93,35.93,51800.0,28.6562,28.6801,28.6402,28.6402,51800.0
2013-08-09 10:50:00,35.93,35.95,35.87,35.9,63600.0,28.6402,28.6562,28.5924,28.6163,63600.0
2013-08-09 10:55:00,35.91,35.94,35.9,35.91,67500.0,28.6243,28.6482,28.6163,28.6243,67500.0
2013-08-09 11:00:00,35.9,35.9,35.86,35.87,99400.0,28.6163,28.6163,28.5844,28.5924,99400.0
2013-08-09 11:05:00,35.86,35.89,35.84,35.87,50200.0,28.5844,28.6083,28.5685,28.5924,50200.0
2013-08-09 11:10:00,35.87,35.89,35.84,35.87,151300.0,28.5924,28.6083,28.5685,28.5924,151300.0
2013-08-09 11:15:00,35.87,35.89,35.86,35.88,31700.0,28.5924,28.6083,28.5844,28.6004,31700.0
2013-08-09 11:20:00,35.89,35.9,35.81,35.82,52800.0,28.6083,28.6163,28.5446,28.5525,52800.0
2013-08-09 11:25:00,35.81,35.83,35.77,35.8,39100.0,28.5446,28.5605,28.5127,28.5366,39100.0
2013-08-09 11:30:00,35.8,35.84,35.79,35.84,23500.0,28.5366,28.5685,28.5286,28.5685,23500.0
2013-08-09 11:35:00,35.84,35.85,35.83,35.85,34100.0,28.5685,28.5764,28.5605,28.5764,34100.0
2013-08-09 11:40:00,35.85,35.85,35.8,35.81,55300.0,28.5764,28.5764,28.5366,28.5446,55300.0
2013-08-09 11:45:00,35.81,35.86,35.81,35.86,31500.0,28.5446,28.5844,28.5446,28.5844,31500.0
2013-08-09 11:50:00,35.85,35.86,35.83,35.84,34000.0,28.5764,28.5844,28.5605,28.5685,34000.0
2013-08-09 11:55:00,35.83,35.86,35.83,35.84,32300.0,28.5605,28.5844,28.5605,28.5685,32300.0
2013-08-09 12:00:00,35.83,35.84,35.81,35.83,29300.0,28.5605,28.5685,28.5446,28.5605,29300.0
2013-08-09 12:05:00,35.82,35.85,35.81,35.82,41900.0,28.5525,28.5764,28.5446,28.5525,41900.0
2013-08-09 12:10:00,35.82,35.86,35.82,35.85,29500.0,28.5525,28.5844,28.5525,28.5764,29500.0
2013-08-09 12:15:00,35.84,35.84,35.82,35.83,41600.0,28.5685,28.5685,28.5525,28.5605,41600.0
2013-08-09 12:20:00,35.84,35.87,35.83,35.85,40200.0,28.5685,28.5924,28.5605,28.5764,40200.0
2013-08-09 12:25:00,35.85,35.88,35.84,35.88,28200.0,28.5764,28.6004,28.5685,28.6004,28200.0
2013-08-09 12:30:00,35.88,35.89,35.86,35.88,30100.0,28.6004,28.6083,28.5844,28.6004,30100.0
2013-08-09 12:35:00,35.88,35.89,35.87,35.88,37900.0,28.6004,28.6083,28.5924,28.6004,37900.0
2013-08-09 12:40:00,35.88,35.91,35.88,35.88,43700.0,28.6004,28.6243,28.6004,28.6004,43700.0
2013-08-09 12:45:00,35.89,35.91,35.89,35.91,19900.0,28.6083,28.6243,28.6083,28.6243,19900.0
2013-08-09 12:50:00,35.91,35.91,35.89,35.9,17200.0,28.6243,28.6243,28.6083,28.6163,17200.0
2013-08-09 12:55:00,35.9,35.9,35.89,35.9,9900.0,28.6163,28.6163,28.6083,28.6163,9900.0
2013-08-09 13:00:00,35.9,35.9,35.86,35.86,16300.0,28.6163,28.6163,28.5844,28.5844,16300.0
2013-08-09 13:05:00,35.86,35.88,35.86,35.88,39300.0,28.5844,28.6004,28.5844,28.6004,39300.0
2013-08-09 13:10:00,35.88,35.9,35.87,35.89,28600.0,28.6004,28.6163,28.5924,28.6083,28600.0
2013-08-09 13:15:00,35.89,35.9,35.87,35.89,33100.0,28.6083,28.6163,28.5924,28.6083,33100.0
2013-08-09 13:20:00,35.89,35.91,35.89,35.9,31800.0,28.6083,28.6243,28.6083,28.6163,31800.0
2013-08-09 13:25:00,35.89,35.92,35.89,35.92,31400.0,28.6083,28.6322,28.6083,28.6322,31400.0
2013-08-09 13:30:00,35.92,35.92,35.9,35.91,33000.0,28.6322,28.6322,28.6163,28.6243,33000.0
2013-08-09 13:35:00,35.91,35.91,35.9,35.91,13300.0,28.6243,28.6243,28.6163,28.6243,13300.0
2013-08-09 13:40:00,35.91,35.91,35.89,35.89,21200.0,28.6243,28.6243,28.6083,28.6083,21200.0
2013-08-09 13:45:00,35.9,35.91,35.88,35.89,23700.0,28.6163,28.6243,28.6004,28.6083,23700.0
2013-08-09 13:50:00,35.89,35.89,35.87,35.89,106300.0,28.6083,28.6083,28.5924,28.6083,106300.0
2013-08-09 13:55:00,35.89,35.9,35.89,35.9,29800.0,28.6083,28.6163,28.6083,28.6163,29800.0
2013-08-09 14:00:00,35.9,35.91,35.88,35.9,47800.0,28.6163,28.6243,28.6004,28.6163,47800.0
2013-08-09 14:05:00,35.9,35.9,35.88,35.89,89000.0,28.6163,28.6163,28.6004,28.6083,89000.0
2013-08-09 14:10:00,35.89,35.9,35.89,35.9,15700.0,28.6083,28.6163,28.6083,28.6163,15700.0
2013-08-09 14:15:00,35.9,35.92,35.88,35.9,57400.0,28.6163,28.6322,28.6004,28.6163,57400.0
2013-08-09 14:20:00,35.9,35.92,35.89,35.91,23200.0,28.6163,28.6322,28.6083,28.6243,23200.0
2013-08-09 14:25:00,35.91,35.93,35.91,35.92,13200.0,28.6243,28.6402,28.6243,28.6322,13200.0
2013-08-09 14:30:00,35.93,35.93,35.89,35.91,31900.0,28.6402,28.6402,28.6083,28.6243,31900.0
2013-08-09 14:35:00,35.9,35.92,35.87,35.87,57600.0,28.6163,28.6322,28.5924,28.5924,57600.0
2013-08-09 14:40:00,35.87,35.92,35.87,35.91,45100.0,28.5924,28.6322,28.5924,28.6243,45100.0
2013-08-09 14:45:00,35.91,35.91,35.88,35.89,40300.0,28.6243,28.6243,28.6004,28.6083,40300.0
2013-08-09 14:50:00,35.89,35.91,35.87,35.88,50000.0,28.6083,28.6243,28.5924,28.6004,50000.0
2013-08-09 14:55:00,35.89,35.9,35.86,35.9,55700.0,28.6083,28.6163,28.5844,28.6163,55700.0
2013-08-09 15:00:00,35.9,35.91,35.88,35.91,53200.0,28.6163,28.6243,28.6004,28.6243,53200.0
2013-08-09 15:05:00,35.91,35.91,35.87,35.88,57500.0,28.6243,28.6243,28.5924,28.6004,57500.0
2013-08-09 15:10:00,35.89,35.9,35.86,35.88,25500.0,28.6083,28.6163,28.5844,28.6004,25500.0
2013-08-09 15:15:00,35.89,35.9,35.89,35.9,33900.0,28.6083,28.6163,28.6083,28.6163,33900.0
2013-08-09 15:20:00,35.9,35.94,35.89,35.93,95100.0,28.6163,28.6482,28.6083,28.6402,95100.0
2013-08-09 15:25:00,35.93,35.94,35.91,35.92,60600.0,28.6402,28.6482,28.6243,28.6322,60600.0
2013-08-09 15:30:00,35.92,35.94,35.91,35.91,68000.0,28.6322,28.6482,28.6243,28.6243,68000.0
2013-08-09 15:35:00,35.91,35.93,35.9,35.9,87100.0,28.6243,28.6402,28.6163,28.6163,87100.0
2013-08-09 15:40:00,35.89,35.9,35.84,35.86,113300.0,28.6083,28.6163,28.5685,28.5844,113300.0
2013-08-09 15:45:00,35.86,35.88,35.85,35.86,91400.0,28.5844,28.6004,28.5764,28.5844,91400.0
2013-08-09 15:50:00,35.85,35.86,35.84,35.85,100100.0,28.5764,28.5844,28.5685,28.5764,100100.0
2013-08-09 15:55:00,35.85,35.92,35.84,35.88,213500.0,28.5764,28.6322,28.5685,28.6004,213500.0
2013-08-12 09:30:00,35.79,35.93,35.72,35.87,182100.0,28.5286,28.6402,28.4728,28.5924,182100.0
2013-08-12 09:35:00,35.87,36.03,35.83,35.85,111600.0,28.5924,28.7199,28.5605,28.5764,111600.0
2013-08-12 09:40:00,35.85,35.91,35.78,35.9,54900.0,28.5764,28.6243,28.5206,28.6163,54900.0
2013-08-12 09:45:00,35.91,35.93,35.83,35.92,111900.0,28.6243,28.6402,28.5605,28.6322,111900.0
2013-08-12 09:50:00,35.92,35.95,35.89,35.89,81500.0,28.6322,28.6562,28.6083,28.6083,81500.0
2013-08-12 09:55:00,35.9,35.91,35.84,35.86,56400.0,28.6163,28.6243,28.5685,28.5844,56400.0
2013-08-12 10:00:00,35.86,35.88,35.77,35.78,66800.0,28.5844,28.6004,28.5127,28.5206,66800.0
2013-08-12 10:05:00,35.78,35.86,35.75,35.83,123200.0,28.5206,28.5844,28.4967,28.5605,123200.0
2013-08-12 10:10:00,35.83,35.84,35.77,35.78,56000.0,28.5605,28.5685,28.5127,28.5206,56000.0
2013-08-12 10:15:00,35.79,35.84,35.77,35.78,88700.0,28.5286,28.5685,28.5127,28.5206,88700.0
2013-08-12 10:20:00,35.79,35.81,35.74,35.79,61000.0,28.5286,28.5446,28.4888,28.5286,61000.0
2013-08-12 10:25:00,35.78,35.8,35.73,35.76,73200.0,28.5206,28.5366,28.4808,28.5047,73200.0
2013-08-12 10:30:00,35.77,35.84,35.76,35.77,79100.0,28.5127,28.5685,28.5047,28.5127,79100.0
2013-08-12 10:35:00,35.77,35.8,35.74,35.77,53200.0,28.5127,28.5366,28.4888,28.5127,53200.0
2013-08-12 10:40:00,35.76,35.78,35.75,35.77,52200.0,28.5047,28.5206,28.4967,28.5127,52200.0
2013-08-12 10:45:00,35.77,35.8,35.76,35.77,50100.0,28.5127,28.5366,28.5047,28.5127,50100.0
2013-08-12 10:50:00,35.76,35.82,35.76,35.8,39200.0,28.5047,28.5525,28.5047,28.5366,39200.0
2013-08-12 10:55:00,35.8,35.8,35.73,35.8,54400.0,28.5366,28.5366,28.4808,28.5366,54400.0
2013-08-12 11:00:00,35.79,35.84,35.76,35.77,59600.0,28.5286,28.5685,28.5047,28.5127,59600.0
2013-08-12 11:05:00,35.78,35.8,35.75,35.78,77400.0,28.5206,28.5366,28.4967,28.5206,77400.0
2013-08-12 11:10:00,35.79,35.81,35.76,35.8,47200.0,28.5286,28.5446,28.5047,28.5366,47200.0
2013-08-12 11:15:00,35.79,35.85,35.79,35.84,35000.0,28.5286,28.5764,28.5286,28.5685,35000.0
2013-08-12 11:20:00,35.85,35.9,35.83,35.85,67800.0,28.5764,28.6163,28.5605,28.5764,67800.0
2013-08-12 11:25:00,35.84,35.9,35.84,35.89,40200.0,28.5685,28.6163,28.5685,28.6083,40200.0
2013-08-12 11:30:00,35.88,35.94,35.86,35.88,60300.0,28.6004,28.6482,28.5844,28.6004,60300.0
2013-08-12 11:35:00,35.87,35.9,35.86,35.9,53500.0,28.5924,28.6163,28.5844,28.6163,53500.0
2013-08-12 11:40:00,35.9,35.91,35.84,35.88,125200.0,28.6163,28.6243,28.5685,28.6004,125200.0
2013-08-12 11:45:00,35.89,35.89,35.87,35.88,40700.0,28.6083,28.6083,28.5924,28.6004,40700.0
2013-08-12 11:50:00,35.87,35.91,35.87,35.9,42300.0,28.5924,28.6243,28.5924,28.6163,42300.0
2013-08-12 11:55:00,35.9,35.92,35.89,35.91,29700.0,28.6163,28.6322,28.6083,28.6243,29700.0
2013-08-12 12:00:00,35.91,35.91,35.87,35.89,87700.0,28.6243,28.6243,28.5924,28.6083,87700.0
2013-08-12 12:05:00,35.89,35.91,35.86,35.88,181400.0,28.6083,28.6243,28.5844,28.6004,181400.0
2013-08-12 12:10:00,35.87,35.9,35.85,35.87,102200.0,28.5924,28.6163,28.5764,28.5924,102200.0
2013-08-12 12:15:00,35.87,35.89,35.86,35.87,25700.0,28.5924,28.6083,28.5844,28.5924,25700.0
2013-08-12 12:20:00,35.88,35.89,35.87,35.88,24700.0,28.6004,28.6083,28.5924,28.6004,24700.0
2013-08-12 12:25:00,35.88,35.88,35.85,35.86,27200.0,28.6004,28.6004,28.5764,28.5844,27200.0
2013-08-12 12:30:00,35.85,35.89,35.83,35.87,52800.0,28.5764,28.6083,28.5605,28.5924,52800.0
2013-08-12 12:35:00,35.86,35.88,35.85,35.85,31400.0,28.5844,28.6004,28.5764,28.5764,31400.0
2013-08-12 12:40:00,35.85,35.88,35.84,35.87,74100.0,28.5764,28.6004,28.5685,28.5924,74100.0
2013-08-12 12:45:00,35.87,35.9,35.86,35.89,35100.0,28.5924,28.6163,28.5844,28.6083,35100.0
2013-08-12 12:50:00,35.89,35.9,35.88,35.89,30700.0,28.6083,28.6163,28.6004,28.6083,30700.0
2013-08-12 12:55:00,35.9,35.9,35.88,35.9,20900.0,28.6163,28.6163,28.6004,28.6163,20900.0
2013-08-12 13:00:00,35.9,35.9,35.87,35.87,61700.0,28.6163,28.6163,28.5924,28.5924,61700.0
2013-08-12 13:05:00,35.86,35.88,35.85,35.88,26700.0,28.5844,28.6004,28.5764,28.6004,26700.0
2013-08-12 13:10:00,35.88,35.89,35.85,35.86,37600.0,28.6004,28.6083,28.5764,28.5844,37600.0
2013-08-12 13:15:00,35.85,35.87,35.83,35.85,27300.0,28.5764,28.5924,28.5605,28.5764,27300.0
2013-08-12 13:20:00,35.86,35.88,35.84,35.87,37500.0,28.5844,28.6004,28.5685,28.5924,37500.0
2013-08-12 13:25:00,35.86,35.89,35.85,35.89,33900.0,28.5844,28.6083,28.5764,28.6083,33900.0
2013-08-12 13:30:00,35.89,35.9,35.87,35.9,43000.0,28.6083,28.6163,28.5924,28.6163,43000.0
2013-08-12 13:35:00,35.9,35.9,35.86,35.88,42700.0,28.6163,28.6163,28.5844,28.6004,42700.0
2013-08-12 13:40:00,35.87,35.89,35.87,35.87,17300.0,28.5924,28.6083,28.5924,28.5924,17300.0
2013-08-12 13:45:00,35.87,35.88,35.85,35.86,35300.0,28.5924,28.6004,28.5764,28.5844,35300.0
2013-08-12 13:50:00,35.86,35.87,35.85,35.85,35100.0,28.5844,28.5924,28.5764,28.5764,35100.0
2013-08-12 13:55:00,35.86,35.88,35.85,35.87,21200.0,28.5844,28.6004,28.5764,28.5924,21200.0
2013-08-12 14:00:00,35.87,35.88,35.85,35.88,33400.0,28.5924,28.6004,28.5764,28.6004,33400.0
2013-08-12 14:05:00,35.87,35.88,35.85,35.86,60200.0,28.5924,28.6004,28.5764,28.5844,60200.0
2013-08-12 14:10:00,35.86,35.88,35.85,35.86,46200.0,28.5844,28.6004,28.5764,28.5844,46200.0
2013-08-12 14:15:00,35.87,35.88,35.86,35.88,46500.0,28.5924,28.6004,28.5844,28.6004,46500.0
2013-08-12 14:20:00,35.88,35.88,35.86,35.86,27300.0,28.6004,28.6004,28.5844,28.5844,27300.0
2013-08-12 14:25:00,35.87,35.88,35.86,35.87,49600.0,28.5924,28.6004,28.5844,28.5924,49600.0
2013-08-12 14:30:00,35.87,35.88,35.85,35.87,33100.0,28.5924,28.6004,28.5764,28.5924,33100.0
2013-08-12 14:35:00,35.87,35.88,35.86,35.87,57700.0,28.5924,28.6004,28.5844,28.5924,57700.0
2013-08-12 14:40:00,35.88,35.88,35.86,35.87,40800.0,28.6004,28.6004,28.5844,28.5924,40800.0
2013-08-12 14:45:00,35.87,35.9,35.87,35.9,42900.0,28.5924,28.6163,28.5924,28.6163,42900.0
2013-08-12 14:50:00,35.9,35.9,35.88,35.9,27400.0,28.6163,28.6163,28.6004,28.6163,27400.0
2013-08-12 14:55:00,35.89,35.93,35.88,35.93,63700.0,28.6083,28.6402,28.6004,28.6402,63700.0
2013-08-12 15:00:00,35.91,35.92,35.9,35.9,44400.0,28.6243,28.6322,28.6163,28.6163,44400.0
2013-08-12 15:05:00,35.9,35.91,35.88,35.9,42200.0,28.6163,28.6243,28.6004,28.6163,42200.0
2013-08-12 15:10:00,35.9,35.94,35.9,35.92,59700.0,28.6163,28.6482,28.6163,28.6322,59700.0
2013-08-12 15:15:00,35.92,35.92,35.89,35.89,30900.0,28.6322,28.6322,28.6083,28.6083,30900.0
2013-08-12 15:20:00,35.9,35.93,35.89,35.92,53800.0,28.6163,28.6402,28.6083,28.6322,53800.0
2013-08-12 15:25:00,35.92,35.94,35.91,35.91,41200.0,28.6322,28.6482,28.6243,28.6243,41200.0
2013-08-12 15:30:00,35.91,35.93,35.91,35.92,67200.0,28.6243,28.6402,28.6243,28.6322,67200.0
2013-08-12 15:35:00,35.92,35.95,35.91,35.95,44300.0,28.6322,28.6562,28.6243,28.6562,44300.0
2013-08-12 15:40:00,35.95,35.97,35.93,35.95,89800.0,28.6562,28.6721,28.6402,28.6562,89800.0
2013-08-12 15:45:00,35.95,35.97,35.93,35.93,136700.0,28.6562,28.6721,28.6402,28.6402,136700.0
2013-08-12 15:50:00,35.94,35.94,35.91,35.93,112000.0,28.6482,28.6482,28.6243,28.6402,112000.0
2013-08-12 15:55:00,35.93,35.93,35.9,35.92,141900.0,28.6402,28.6402,28.6163,28.6322,141900.0
2013-08-13 09:30:00,35.93,36.01,35.88,35.99,91200.0,28.6402,28.704,28.6004,28.688,91200.0
2013-08-13 09:35:00,35.99,36.02,35.93,35.98,40000.0,28.688,28.712,28.6402,28.6801,40000.0
2013-08-13 09:40:00,35.98,35.99,35.93,35.93,35800.0,28.6801,28.688,28.6402,28.6402,35800.0
2013-08-13 09:45:00,35.94,36.03,35.94,35.96,58900.0,28.6482,28.7199,28.6482,28.6641,58900.0
2013-08-13 09:50:00,35.97,36.0,35.92,35.93,50700.0,28.6721,28.696,28.6322,28.6402,50700.0
2013-08-13 09:55:00,35.93,35.93,35.89,35.91,29300.0,28.6402,28.6402,28.6083,28.6243,29300.0
2013-08-13 10:00:00,35.92,35.93,35.88,35.88,67100.0,28.6322,28.6402,28.6004,28.6004,67100.0
2013-08-13 10:05:00,35.88,35.89,35.82,35.84,46300.0,28.6004,28.6083,28.5525,28.5685,46300.0
2013-08-13 10:10:00,35.84,35.86,35.81,35.84,41700.0,28.5685,28.5844,28.5446,28.5685,41700.0
2013-08-13 10:15:00,35.84,35.86,35.78,35.85,46700.0,28.5685,28.5844,28.5206,28.5764,46700.0
2013-08-13 10:20:00,35.85,35.87,35.82,35.83,248300.0,28.5764,28.5924,28.5525,28.5605,248300.0
2013-08-13 10:25:00,35.83,35.87,35.8,35.87,51600.0,28.5605,28.5924,28.5366,28.5924,51600.0
2013-08-13 10:30:00,35.86,35.88,35.8,35.82,51000.0,28.5844,28.6004,28.5366,28.5525,51000.0
2013-08-13 10:35:00,35.82,35.83,35.79,35.82,50500.0,28.5525,28.5605,28.5286,28.5525,50500.0
2013-08-13 10:40:00,35.82,35.84,35.78,35.82,61000.0,28.5525,28.5685,28.5206,28.5525,61000.0
2013-08-13 10:45:00,35.83,35.85,35.82,35.84,36600.0,28.5605,28.5764,28.5525,28.5685,36600.0
2013-08-13 10:50:00,35.84,35.87,35.77,35.78,53000.0,28.5685,28.5924,28.5127,28.5206,53000.0
2013-08-13 10:55:00,35.78,35.82,35.74,35.79,37000.0,28.5206,28.5525,28.4888,28.5286,37000.0
2013-08-13 11:00:00,35.79,35.83,35.76,35.83,91200.0,28.5286,28.5605,28.5047,28.5605,91200.0
2013-08-13 11:05:00,35.82,35.84,35.79,35.83,69300.0,28.5525,28.5685,28.5286,28.5605,69300.0
2013-08-13 11:10:00,35.84,35.88,35.82,35.83,428500.0,28.5685,28.6004,28.5525,28.5605,428500.0
2013-08-13 11:15:00,35.83,35.84,35.77,35.81,41500.0,28.5605,28.5685,28.5127,28.5446,41500.0
2013-08-13 11:20:00,35.8,35.86,35.78,35.84,39100.0,28.5366,28.5844,28.5206,28.5685,39100.0
2013-08-13 11:25:00,35.84,35.91,35.83,35.88,130800.0,28.5685,28.6243,28.5605,28.6004,130800.0
2013-08-13 11:30:00,35.88,35.91,35.86,35.88,61600.0,28.6004,28.6243,28.5844,28.6004,61600.0
2013-08-13 11:35:00,35.88,35.89,35.85,35.88,46300.0,28.6004,28.6083,28.5764,28.6004,46300.0
2013-08-13 11:40:00,35.89,35.91,35.88,35.9,35600.0,28.6083,28.6243,28.6004,28.6163,35600.0
2013-08-13 11:45:00,35.91,35.91,35.89,35.9,19000.0,28.6243,28.6243,28.6083,28.6163,19000.0
2013-08-13 11:50:00,35.9,35.91,35.85,35.85,35500.0,28.6163,28.6243,28.5764,28.5764,35500.0
2013-08-13 11:55:00,35.85,35.88,35.84,35.86,28600.0,28.5764,28.6004,28.5685,28.5844,28600.0
2013-08-13 12:00:00,35.86,35.86,35.82,35.82,178900.0,28.5844,28.5844,28.5525,28.5525,178900.0
2013-08-13 12:05:00,35.82,35.85,35.8,35.82,40900.0,28.5525,28.5764,28.5366,28.5525,40900.0
2013-08-13 12:10:00,35.82,35.85,35.82,35.84,57800.0,28.5525,28.5764,28.5525,28.5685,57800.0
2013-08-13 12:15:00,35.84,35.87,35.82,35.87,61200.0,28.5685,28.5924,28.5525,28.5924,61200.0
2013-08-13 12:20:00,35.87,35.88,35.84,35.85,66700.0,28.5924,28.6004,28.5685,28.5764,66700.0
2013-08-13 12:25:00,35.85,35.89,35.85,35.88,64400.0,28.5764,28.6083,28.5764,28.6004,64400.0
2013-08-13 12:30:00,35.89,35.91,35.88,35.9,85200.0,28.6083,28.6243,28.6004,28.6163,85200.0
2013-08-13 12:35:00,35.9,35.95,35.9,35.95,29100.0,28.6163,28.6562,28.6163,28.6562,29100.0
2013-08-13 12:40:00,35.95,35.95,35.93,35.95,29600.0,28.6562,28.6562,28.6402,28.6562,29600.0
2013-08-13 12:45:00,35.96,35.98,35.95,35.97,31300.0,28.6641,28.6801,28.6562,28.6721,31300.0
2013-08-13 12:50:00,35.97,35.98,35.94,35.94,28100.0,28.6721,28.6801,28.6482,28.6482,28100.0
2013-08-13 12:55:00,35.95,35.95,35.92,35.94,39600.0,28.6562,28.6562,28.6322,28.6482,39600.0
2013-08-13 13:00:00,35.94,35.95,35.91,35.92,32400.0,28.6482,28.6562,28.6243,28.6322,32400.0
2013-08-13 13:05:00,35.91,35.95,35.91,35.94,28800.0,28.6243,28.6562,28.6243,28.6482,28800.0
2013-08-13 13:10:00,35.94,36.0,35.94,35.96,40100.0,28.6482,28.696,28.6482,28.6641,40100.0
2013-08-13 13:15:00,35.96,35.98,35.94,35.95,28300.0,28.6641,28.6801,28.6482,28.6562,28300.0
2013-08-13 13:20:00,35.96,35.98,35.96,35.97,35000.0,28.6641,28.6801,28.6641,28.6721,35000.0
2013-08-13 13:25:00,35.98,36.0,35.96,35.96,49500.0,28.6801,28.696,28.6641,28.6641,49500.0
2013-08-13 13:30:00,35.95,35.98,35.95,35.95,22700.0,28.6562,28.6801,28.6562,28.6562,22700.0
2013-08-13 13:35:00,35.95,35.96,35.94,35.95,14000.0,28.6562,28.6641,28.6482,28.6562,14000.0
2013-08-13 13:40:00,35.96,35.96,35.93,35.95,27000.0,28.6641,28.6641,28.6402,28.6562,27000.0
2013-08-13 13:45:00,35.95,35.98,35.94,35.95,34900.0,28.6562,28.6801,28.6482,28.6562,34900.0
2013-08-13 13:50:00,35.96,35.96,35.93,35.94,17200.0,28.6641,28.6641,28.6402,28.6482,17200.0
2013-08-13 13:55:00,35.93,35.96,35.93,35.93,29800.0,28.6402,28.6641,28.6402,28.6402,29800.0
2013-08-13 14:00:00,35.93,35.95,35.93,35.94,23900.0,28.6402,28.6562,28.6402,28.6482,23900.0
2013-08-13 14:05:00,35.94,35.97,35.93,35.94,48400.0,28.6482,28.6721,28.6402,28.6482,48400.0
2013-08-13 14:10:00,35.94,35.95,35.93,35.94,24400.0,28.6482,28.6562,28.6402,28.6482,24400.0
2013-08-13 14:15:00,35.95,35.96,35.93,35.95,23500.0,28.6562,28.6641,28.6402,28.6562,23500.0
2013-08-13 14:20:00,35.94,35.97,35.93,35.93,29000.0,28.6482,28.6721,28.6402,28.6402,29000.0
2013-08-13 14:25:00,35.94,35.98,35.94,35.96,32900.0,28.6482,28.6801,28.6482,28.6641,32900.0
2013-08-13 14:30:00,35.97,35.97,35.92,35.92,56100.0,28.6721,28.6721,28.6322,28.6322,56100.0
2013-08-13 14:35:00,35.93,35.93,35.9,35.9,27400.0,28.6402,28.6402,28.6163,28.6163,27400.0
2013-08-13 14:40:00,35.9,35.92,35.9,35.91,20700.0,28.6163,28.6322,28.6163,28.6243,20700.0
2013-08-13 14:45:00,35.92,35.95,35.91,35.94,47200.0,28.6322,28.6562,28.6243,28.6482,47200.0
2013-08-13 14:50:00,35.95,35.95,35.91,35.94,40000.0,28.6562,28.6562,28.6243,28.6482,40000.0
2013-08-13 14:55:00,35.94,35.95,35.91,35.95,39300.0,28.6482,28.6562,28.6243,28.6562,39300.0
2013-08-13 15:00:00,35.95,35.95,35.93,35.94,34100.0,28.6562,28.6562,28.6402,28.6482,34100.0
2013-08-13 15:05:00,35.94,35.95,35.92,35.92,37100.0,28.6482,28.6562,28.6322,28.6322,37100.0
2013-08-13 15:10:00,35.93,35.94,35.92,35.93,31900.0,28.6402,28.6482,28.6322,28.6402,31900.0
2013-08-13 15:15:00,35.92,35.94,35.91,35.94,53500.0,28.6322,28.6482,28.6243,28.6482,53500.0
2013-08-13 15:20:00,35.94,35.97,35.93,35.95,48200.0,28.6482,28.6721,28.6402,28.6562,48200.0
2013-08-13 15:25:00,35.96,35.96,35.93,35.93,21900.0,28.6641,28.6641,28.6402,28.6402,21900.0
2013-08-13 15:30:00,35.94,35.95,35.93,35.95,49000.0,28.6482,28.6562,28.6402,28.6562,49000.0
2013-08-13 15:35:00,35.96,35.96,35.92,35.93,65300.0,28.6641,28.6641,28.6322,28.6402,65300.0
2013-08-13 15:40:00,35.94,35.94,35.92,35.92,58800.0,28.6482,28.6482,28.6322,28.6322,58800.0
2013-08-13 15:45:00,35.93,35.93,35.91,35.91,57700.0,28.6402,28.6402,28.6243,28.6243,57700.0
2013-08-13 15:50:00,35.91,35.95,35.91,35.94,109700.0,28.6243,28.6562,28.6243,28.6482,109700.0
2013-08-13 15:55:00,35.93,35.95,35.93,35.95,91000.0,28.6402,28.6562,28.6402,28.6562,91000.0
2013-08-14 09:30:00,35.91,35.91,35.84,35.86,93400.0,28.6243,28.6243,28.5685,28.5844,93400.0
2013-08-14 09:35:00,35.85,35.87,35.81,35.86,64500.0,28.5764,28.5924,28.5446,28.5844,64500.0
2013-08-14 09:40:00,35.87,35.91,35.83,35.87,42700.0,28.5924,28.6243,28.5605,28.5924,42700.0
2013-08-14 09:45:00,35.86,35.88,35.82,35.87,65300.0,28.5844,28.6004,28.5525,28.5924,65300.0
2013-08-14 09:50:00,35.87,35.94,35.86,35.92,68300.0,28.5924,28.6482,28.5844,28.6322,68300.0
2013-08-14 09:55:00,35.93,35.94,35.85,35.86,60800.0,28.6402,28.6482,28.5764,28.5844,60800.0
2013-08-14 10:00:00,35.86,35.91,35.84,35.9,70300.0,28.5844,28.6243,28.5685,28.6163,70300.0
2013-08-14 10:05:00,35.9,35.94,35.83,35.84,75300.0,28.6163,28.6482,28.5605,28.5685,75300.0
2013-08-14 10:10:00,35.85,35.87,35.79,35.84,479600.0,28.5764,28.5924,28.5286,28.5685,479600.0
2013-08-14 10:15:00,35.83,35.84,35.79,35.81,49300.0,28.5605,28.5685,28.5286,28.5446,49300.0
2013-08-14 10:20:00,35.8,35.82,35.77,35.81,24900.0,28.5366,28.5525,28.5127,28.5446,24900.0
2013-08-14 10:25:00,35.81,35.81,35.77,35.77,47600.0,28.5446,28.5446,28.5127,28.5127,47600.0
2013-08-14 10:30:00,35.76,35.82,35.76,35.82,68400.0,28.5047,28.5525,28.5047,28.5525,68400.0
2013-08-14 10:35:00,35.83,35.84,35.81,35.83,77400.0,28.5605,28.5685,28.5446,28.5605,77400.0
2013-08-14 10:40:00,35.83,35.84,35.77,35.77,47300.0,28.5605,28.5685,28.5127,28.5127,47300.0
2013-08-14 10:45:00,35.77,35.77,35.71,35.71,39900.0,28.5127,28.5127,28.4648,28.4648,39900.0
2013-08-14 10:50:00,35.71,35.75,35.69,35.71,55800.0,28.4648,28.4967,28.4489,28.4648,55800.0
2013-08-14 10:55:00,35.71,35.73,35.7,35.7,25200.0,28.4648,28.4808,28.4569,28.4569,25200.0
2013-08-14 11:00:00,35.7,35.74,35.68,35.7,43200.0,28.4569,28.4888,28.4409,28.4569,43200.0
2013-08-14 11:05:00,35.71,35.72,35.7,35.72,35600.0,28.4648,28.4728,28.4569,28.4728,35600.0
2013-08-14 11:10:00,35.72,35.73,35.71,35.73,55300.0,28.4728,28.4808,28.4648,28.4808,55300.0
2013-08-14 11:15:00,35.72,35.74,35.7,35.72,60400.0,28.4728,28.4888,28.4569,28.4728,60400.0
2013-08-14 11:20:00,35.72,35.73,35.7,35.72,27100.0,28.4728,28.4808,28.4569,28.4728,27100.0
2013-08-14 11:25:00,35.73,35.74,35.7,35.73,35400.0,28.4808,28.4888,28.4569,28.4808,35400.0
2013-08-14 11:30:00,35.73,35.76,35.72,35.76,25000.0,28.4808,28.5047,28.4728,28.5047,25000.0
2013-08-14 11:35:00,35.76,35.76,35.72,35.73,61700.0,28.5047,28.5047,28.4728,28.4808,61700.0
2013-08-14 11:40:00,35.73,35.74,35.69,35.69,45100.0,28.4808,28.4888,28.4489,28.4489,45100.0
2013-08-14 11:45:00,35.69,35.7,35.64,35.66,36900.0,28.4489,28.4569,28.409,28.425,36900.0
2013-08-14 11:50:00,35.66,35.67,35.63,35.65,63600.0,28.425,28.433,28.4011,28.417,63600.0
2013-08-14 11:55:00,35.66,35.67,35.6,35.65,35000.0,28.425,28.433,28.3772,28.417,35000.0
2013-08-14 12:00:00,35.65,35.66,35.62,35.65,23800.0,28.417,28.425,28.3931,28.417,23800.0
2013-08-14 12:05:00,35.65,35.66,35.62,35.63,19900.0,28.417,28.425,28.3931,28.4011,19900.0
2013-08-14 12:10:00,35.63,35.63,35.6,35.63,28200.0,28.4011,28.4011,28.3772,28.4011,28200.0
2013-08-14 12:15:00,35.63,35.66,35.62,35.63,21200.0,28.4011,28.425,28.3931,28.4011,21200.0
2013-08-14 12:20:00,35.64,35.65,35.6,35.63,23600.0,28.409,28.417,28.3772,28.4011,23600.0
2013-08-14 12:25:00,35.62,35.67,35.62,35.67,13400.0,28.3931,28.433,28.3931,28.433,13400.0
2013-08-14 12:30:00,35.66,35.67,35.61,35.61,31800.0,28.425,28.433,28.3851,28.3851,31800.0
2013-08-14 12:35:00,35.61,35.62,35.58,35.61,35400.0,28.3851,28.3931,28.3612,28.3851,35400.0
2013-08-14 12:40:00,35.6,35.61,35.59,35.6,13700.0,28.3772,28.3851,28.3692,28.3772,13700.0
2013-08-14 12:45:00,35.6,35.61,35.57,35.58,32800.0,28.3772,28.3851,28.3533,28.3612,32800.0
2013-08-14 12:50:00,35.58,35.6,35.56,35.57,34700.0,28.3612,28.3772,28.3453,28.3533,34700.0
2013-08-14 12:55:00,35.57,35.58,35.55,35.57,23900.0,28.3533,28.3612,28.3373,28.3533,23900.0
2013-08-14 13:00:00,35.57,35.61,35.55,35.59,46100.0,28.3533,28.3851,28.3373,28.3692,46100.0
2013-08-14 13:05:00,35.6,35.61,35.59,35.59,16800.0,28.3772,28.3851,28.3692,28.3692,16800.0
2013-08-14 13:10:00,35.59,35.59,35.55,35.55,28900.0,28.3692,28.3692,28.3373,28.3373,28900.0
2013-08-14 13:15:00,35.56,35.58,35.55,35.58,41100.0,28.3453,28.3612,28.3373,28.3612,41100.0
2013-08-14 13:20:00,35.58,35.59,35.56,35.58,28800.0,28.3612,28.3692,28.3453,28.3612,28800.0
2013-08-14 13:25:00,35.58,35.59,35.57,35.57,29800.0,28.3612,28.3692,28.3533,28.3533,29800.0
2013-08-14 13:30:00,35.57,35.57,35.52,35.55,69400.0,28.3533,28.3533,28.3134,28.3373,69400.0
2013-08-14 13:35:00,35.55,35.58,35.52,35.56,53600.0,28.3373,28.3612,28.3134,28.3453,53600.0
2013-08-14 13:40:00,35.55,35.6,35.55,35.56,39700.0,28.3373,28.3772,28.3373,28.3453,39700.0
2013-08-14 13:45:00,35.55,35.57,35.53,35.56,24700.0,28.3373,28.3533,28.3214,28.3453,24700.0
2013-08-14 13:50:00,35.55,35.58,35.54,35.56,23300.0,28.3373,28.3612,28.3293,28.3453,23300.0
2013-08-14 13:55:00,35.57,35.57,35.53,35.57,24500.0,28.3533,28.3533,28.3214,28.3533,24500.0
2013-08-14 14:00:00,35.57,35.58,35.55,35.57,45600.0,28.3533,28.3612,28.3373,28.3533,45600.0
2013-08-14 14:05:00,35.56,35.6,35.56,35.59,61300.0,28.3453,28.3772,28.3453,28.3692,61300.0
2013-08-14 14:10:00,35.59,35.6,35.57,35.57,33300.0,28.3692,28.3772,28.3533,28.3533,33300.0
2013-08-14 14:15:00,35.57,35.6,35.56,35.56,56800.0,28.3533,28.3772,28.3453,28.3453,56800.0
2013-08-14 14:20:00,35.56,35.6,35.55,35.59,62100.0,28.3453,28.3772,28.3373,28.3692,62100.0
2013-08-14 14:25:00,35.58,35.6,35.54,35.55,50300.0,28.3612,28.3772,28.3293,28.3373,50300.0
2013-08-14 14:30:00,35.54,35.6,35.53,35.59,58000.0,28.3293,28.3772,28.3214,28.3692,58000.0
2013-08-14 14:35:00,35.58,35.61,35.58,35.6,31100.0,28.3612,28.3851,28.3612,28.3772,31100.0
2013-08-14 14:40:00,35.61,35.62,35.59,35.61,32900.0,28.3851,28.3931,28.3692,28.3851,32900.0
2013-08-14 14:45:00,35.61,35.62,35.59,35.6,56500.0,28.3851,28.3931,28.3692,28.3772,56500.0
2013-08-14 14:50:00,35.61,35.62,35.6,35.61,31500.0,28.3851,28.3931,28.3772,28.3851,31500.0
2013-08-14 14:55:00,35.61,35.62,35.59,35.59,31800.0,28.3851,28.3931,28.3692,28.3692,31800.0
2013-08-14 15:00:00,35.59,35.6,35.56,35.58,69200.0,28.3692,28.3772,28.3453,28.3612,69200.0
2013-08-14 15:05:00,35.59,35.61,35.59,35.61,59800.0,28.3692,28.3851,28.3692,28.3851,59800.0
2013-08-14 15:10:00,35.61,35.62,35.59,35.61,30500.0,28.3851,28.3931,28.3692,28.3851,30500.0
2013-08-14 15:15:00,35.62,35.63,35.6,35.61,78900.0,28.3931,28.4011,28.3772,28.3851,78900.0
2013-08-14 15:20:00,35.62,35.63,35.59,35.63,52500.0,28.3931,28.4011,28.3692,28.4011,52500.0
2013-08-14 15:25:00,35.64,35.65,35.63,35.64,64700.0,28.409,28.417,28.4011,28.409,64700.0
2013-08-14 15:30:00,35.64,35.65,35.61,35.61,76600.0,28.409,28.417,28.3851,28.3851,76600.0
2013-08-14 15:35:00,35.61,35.63,35.6,35.62,71000.0,28.3851,28.4011,28.3772,28.3931,71000.0
2013-08-14 15:40:00,35.62,35.62,35.58,35.61,56300.0,28.3931,28.3931,28.3612,28.3851,56300.0
2013-08-14 15:45:00,35.6,35.62,35.58,35.6,240200.0,28.3772,28.3931,28.3612,28.3772,240200.0
2013-08-14 15:50:00,35.6,35.62,35.6,35.61,64500.0,28.3772,28.3931,28.3772,28.3851,64500.0
2013-08-14 15:55:00,35.6,35.62,35.59,35.6,338700.0,28.3772,28.3931,28.3692,28.3772,338700.0
2013-08-15 09:30:00,35.51,35.57,35.44,35.45,184000.0,28.3054,28.3533,28.2496,28.2576,184000.0
2013-08-15 09:35:00,35.45,35.57,35.36,35.36,109100.0,28.2576,28.3533,28.1859,28.1859,109100.0
2013-08-15 09:40:00,35.35,35.57,35.32,35.37,95600.0,28.1779,28.3533,28.154,28.1938,95600.0
2013-08-15 09:45:00,35.37,35.43,35.35,35.35,188500.0,28.1938,28.2417,28.1779,28.1779,188500.0
2013-08-15 09:50:00,35.35,35.54,35.26,35.26,250000.0,28.1779,28.3293,28.1061,28.1061,250000.0
2013-08-15 09:55:00,35.26,35.27,35.13,35.13,178900.0,28.1061,28.1141,28.0025,28.0025,178900.0
2013-08-15 10:00:00,35.13,35.22,35.12,35.2,120000.0,28.0025,28.0743,27.9946,28.0583,120000.0
2013-08-15 10:05:00,35.2,35.4,35.11,35.11,195000.0,28.0583,28.2177,27.9866,27.9866,195000.0
2013-08-15 10:10:00,35.11,35.14,35.06,35.13,117300.0,27.9866,28.0105,27.9467,28.0025,117300.0
2013-08-15 10:15:00,35.13,35.15,35.09,35.11,113200.0,28.0025,28.0185,27.9706,27.9866,113200.0
2013-08-15 10:20:00,35.11,35.14,35.04,35.06,87900.0,27.9866,28.0105,27.9308,27.9467,87900.0
2013-08-15 10:25:00,35.05,35.05,35.01,35.01,59700.0,27.9388,27.9388,27.9069,27.9069,59700.0
2013-08-15 10:30:00,35.01,35.05,34.95,35.02,166600.0,27.9069,27.9388,27.859,27.9148,166600.0
2013-08-15 10:35:00,35.03,35.07,35.02,35.03,182200.0,27.9228,27.9547,27.9148,27.9228,182200.0
2013-08-15 10:40:00,35.03,35.13,35.03,35.13,101000.0,27.9228,28.0025,27.9228,28.0025,101000.0
2013-08-15 10:45:00,35.13,35.13,35.07,35.07,69400.0,28.0025,28.0025,27.9547,27.9547,69400.0
2013-08-15 10:50:00,35.07,35.11,35.03,35.11,45900.0,27.9547,27.9866,27.9228,27.9866,45900.0
2013-08-15 10:55:00,35.1,35.12,35.07,35.1,46900.0,27.9786,27.9946,27.9547,27.9786,46900.0
2013-08-15 11:00:00,35.09,35.14,35.09,35.14,36100.0,27.9706,28.0105,27.9706,28.0105,36100.0
2013-08-15 11:05:00,35.14,35.21,35.14,35.21,55400.0,28.0105,28.0663,28.0105,28.0663,55400.0
2013-08-15 11:10:00,35.21,35.23,35.2,35.21,62100.0,28.0663,28.0822,28.0583,28.0663,62100.0
2013-08-15 11:15:00,35.21,35.26,35.2,35.26,44800.0,28.0663,28.1061,28.0583,28.1061,44800.0
2013-08-15 11:20:00,35.25,35.27,35.23,35.25,67900.0,28.0982,28.1141,28.0822,28.0982,67900.0
2013-08-15 11:25:00,35.25,35.28,35.23,35.27,39000.0,28.0982,28.1221,28.0822,28.1141,39000.0
2013-08-15 11:30:00,35.26,35.3,35.25,35.25,21500.0,28.1061,28.138,28.0982,28.0982,21500.0
2013-08-15 11:35:00,35.25,35.29,35.25,35.28,48100.0,28.0982,28.1301,28.0982,28.1221,48100.0
2013-08-15 11:40:00,35.29,35.3,35.27,35.28,26500.0,28.1301,28.138,28.1141,28.1221,26500.0
2013-08-15 11:45:00,35.29,35.3,35.28,35.29,35100.0,28.1301,28.138,28.1221,28.1301,35100.0
2013-08-15 11:50:00,35.29,35.32,35.29,35.31,70700.0,28.1301,28.154,28.1301,28.146,70700.0
2013-08-15 11:55:00,35.3,35.31,35.29,35.3,51500.0,28.138,28.146,28.1301,28.138,51500.0
2013-08-15 12:00:00,35.29,35.31,35.28,35.3,52700.0,28.1301,28.146,28.1221,28.138,52700.0
2013-08-15 12:05:00,35.3,35.35,35.27,35.35,140000.0,28.138,28.1779,28.1141,28.1779,140000.0
2013-08-15 12:10:00,35.35,35.36,35.33,35.35,53400.0,28.1779,28.1859,28.1619,28.1779,53400.0
2013-08-15 12:15:00,35.35,35.38,35.33,35.35,60000.0,28.1779,28.2018,28.1619,28.1779,60000.0
2013-08-15 12:20:00,35.35,35.37,35.31,35.32,26700.0,28.1779,28.1938,28.146,28.154,26700.0
2013-08-15 12:25:00,35.32,35.32,35.28,35.3,46600.0,28.154,28.154,28.1221,28.138,46600.0
2013-08-15 12:30:00,35.3,35.33,35.28,35.3,38700.0,28.138,28.1619,28.1221,28.138,38700.0
2013-08-15 12:35:00,35.29,35.31,35.26,35.29,208600.0,28.1301,28.146,28.1061,28.1301,208600.0
2013-08-15 12:40:00,35.29,35.29,35.24,35.26,48300.0,28.1301,28.1301,28.0902,28.1061,48300.0
2013-08-15 12:45:00,35.27,35.28,35.24,35.25,29200.0,28.1141,28.1221,28.0902,28.0982,29200.0
2013-08-15 12:50:00,35.25,35.28,35.25,35.27,26800.0,28.0982,28.1221,28.0982,28.1141,26800.0
2013-08-15 12:55:00,35.27,35.27,35.22,35.23,19300.0,28.1141,28.1141,28.0743,28.0822,19300.0
2013-08-15 13:00:00,35.23,35.25,35.21,35.21,50600.0,28.0822,28.0982,28.0663,28.0663,50600.0
2013-08-15 13:05:00,35.21,35.21,35.18,35.18,27100.0,28.0663,28.0663,28.0424,28.0424,27100.0
2013-08-15 13:10:00,35.19,35.2,35.11,35.15,126600.0,28.0503,28.0583,27.9866,28.0185,126600.0
2013-08-15 13:15:00,35.15,35.17,35.11,35.15,56000.0,28.0185,28.0344,27.9866,28.0185,56000.0
2013-08-15 13:20:00,35.15,35.16,35.11,35.13,35200.0,28.0185,28.0264,27.9866,28.0025,35200.0
2013-08-15 13:25:00,35.12,35.14,35.11,35.13,80400.0,27.9946,28.0105,27.9866,28.0025,80400.0
2013-08-15 13:30:00,35.13,35.17,35.12,35.12,20900.0,28.0025,28.0344,27.9946,27.9946,20900.0
2013-08-15 13:35:00,35.13,35.16,35.12,35.12,38600.0,28.0025,28.0264,27.9946,27.9946,38600.0
2013-08-15 13:40:00,35.13,35.16,35.12,35.16,35600.0,28.0025,28.0264,27.9946,28.0264,35600.0
2013-08-15 13:45:00,35.15,35.18,35.15,35.16,39600.0,28.0185,28.0424,28.0185,28.0264,39600.0
2013-08-15 13:50:00,35.17,35.17,35.13,35.15,31100.0,28.0344,28.0344,28.0025,28.0185,31100.0
2013-08-15 13:55:00,35.14,35.16,35.13,35.13,50200.0,28.0105,28.0264,28.0025,28.0025,50200.0
2013-08-15 14:00:00,35.14,35.14,35.1,35.13,60700.0,28.0105,28.0105,27.9786,28.0025,60700.0
2013-08-15 14:05:00,35.13,35.15,35.12,35.13,66000.0,28.0025,28.0185,27.9946,28.0025,66000.0
2013-08-15 14:10:00,35.13,35.14,35.06,35.06,84500.0,28.0025,28.0105,27.9467,27.9467,84500.0
2013-08-15 14:15:00,35.06,35.08,35.04,35.08,53900.0,27.9467,27.9627,27.9308,27.9627,53900.0
2013-08-15 14:20:00,35.09,35.13,35.07,35.11,48800.0,27.9706,28.0025,27.9547,27.9866,48800.0
2013-08-15 14:25:00,35.1,35.16,35.09,35.14,48100.0,27.9786,28.0264,27.9706,28.0105,48100.0
2013-08-15 14:30:00,35.14,35.17,35.13,35.16,51100.0,28.0105,28.0344,28.0025,28.0264,51100.0
2013-08-15 14:35:00,35.16,35.17,35.14,35.15,32000.0,28.0264,28.0344,28.0105,28.0185,32000.0
2013-08-15 14:40:00,35.15,35.17,35.14,35.15,25600.0,28.0185,28.0344,28.0105,28.0185,25600.0
2013-08-15 14:45:00,35.16,35.17,35.11,35.12,41300.0,28.0264,28.0344,27.9866,27.9946,41300.0
2013-08-15 14:50:00,35.12,35.14,35.08,35.13,69000.0,27.9946,28.0105,27.9627,28.0025,69000.0
2013-08-15 14:55:00,35.12,35.12,35.08,35.09,26900.0,27.9946,27.9946,27.9627,27.9706,26900.0
2013-08-15 15:00:00,35.1,35.12,35.08,35.1,77900.0,27.9786,27.9946,27.9627,27.9786,77900.0
2013-08-15 15:05:00,35.1,35.12,35.07,35.1,50400.0,27.9786,27.9946,27.9547,27.9786,50400.0
2013-08-15 15:10:00,35.1,35.1,35.05,35.06,57500.0,27.9786,27.9786,27.9388,27.9467,57500.0
2013-08-15 15:15:00,35.06,35.07,35.03,35.04,52200.0,27.9467,27.9547,27.9228,27.9308,52200.0
2013-08-15 15:20:00,35.03,35.05,35.02,35.04,62900.0,27.9228,27.9388,27.9148,27.9308,62900.0
2013-08-15 15:25:00,35.05,35.06,35.03,35.05,47100.0,27.9388,27.9467,27.9228,27.9388,47100.0
2013-08-15 15:30:00,35.05,35.07,35.03,35.04,87100.0,27.9388,27.9547,27.9228,27.9308,87100.0
2013-08-15 15:35:00,35.04,35.06,35.03,35.04,86400.0,27.9308,27.9467,27.9228,27.9308,86400.0
2013-08-15 15:40:00,35.04,35.05,35.02,35.03,84000.0,27.9308,27.9388,27.9148,27.9228,84000.0
2013-08-15 15:45:00,35.03,35.08,35.02,35.05,214500.0,27.9228,27.9627,27.9148,27.9388,214500.0
2013-08-15 15:50:00,35.05,35.07,35.02,35.03,129200.0,27.9388,27.9547,27.9148,27.9228,129200.0
2013-08-15 15:55:00,35.04,35.08,35.02,35.02,353300.0,27.9308,27.9627,27.9148,27.9148,353300.0
2013-08-16 09:30:00,34.92,34.92,34.73,34.76,728200.0,27.8351,27.8351,27.6837,27.7076,728200.0
2013-08-16 09:35:00,34.75,34.75,34.61,34.62,100600.0,27.6996,27.6996,27.588,27.596,100600.0
2013-08-16 09:40:00,34.62,34.69,34.61,34.64,93900.0,27.596,27.6518,27.588,27.6119,93900.0
2013-08-16 09:45:00,34.64,34.65,34.56,34.61,101200.0,27.6119,27.6199,27.5482,27.588,101200.0
2013-08-16 09:50:00,34.61,34.71,34.55,34.68,108600.0,27.588,27.6677,27.5402,27.6438,108600.0
2013-08-16 09:55:00,34.68,34.71,34.64,34.7,95300.0,27.6438,27.6677,27.6119,27.6598,95300.0
2013-08-16 10:00:00,34.7,34.71,34.66,34.67,112400.0,27.6598,27.6677,27.6279,27.6359,112400.0
2013-08-16 10:05:00,34.68,34.72,34.65,34.72,61900.0,27.6438,27.6757,27.6199,27.6757,61900.0
2013-08-16 10:10:00,34.72,34.76,34.7,34.75,195500.0,27.6757,27.7076,27.6598,27.6996,195500.0
2013-08-16 10:15:00,34.75,34.87,34.73,34.82,274700.0,27.6996,27.7953,27.6837,27.7554,274700.0
2013-08-16 10:20:00,34.83,34.83,34.76,34.77,55800.0,27.7634,27.7634,27.7076,27.7156,55800.0
2013-08-16 10:25:00,34.78,34.81,34.76,34.77,111700.0,27.7235,27.7474,27.7076,27.7156,111700.0
2013-08-16 10:30:00,34.78,34.82,34.75,34.76,97200.0,27.7235,27.7554,27.6996,27.7076,97200.0
2013-08-16 10:35:00,34.75,34.84,34.75,34.84,64900.0,27.6996,27.7714,27.6996,27.7714,64900.0
2013-08-16 10:40:00,34.84,34.84,34.76,34.77,50200.0,27.7714,27.7714,27.7076,27.7156,50200.0
2013-08-16 10:45:00,34.77,34.87,34.77,34.87,71600.0,27.7156,27.7953,27.7156,27.7953,71600.0
2013-08-16 10:50:00,34.87,34.92,34.84,34.92,46400.0,27.7953,27.8351,27.7714,27.8351,46400.0
2013-08-16 10:55:00,34.91,34.94,34.9,34.91,82700.0,27.8272,27.8511,27.8192,27.8272,82700.0
2013-08-16 11:00:00,34.92,34.94,34.89,34.9,83300.0,27.8351,27.8511,27.8112,27.8192,83300.0
2013-08-16 11:05:00,34.9,34.93,34.86,34.87,123200.0,27.8192,27.8431,27.7873,27.7953,123200.0
2013-08-16 11:10:00,34.86,34.89,34.81,34.82,45600.0,27.7873,27.8112,27.7474,27.7554,45600.0
2013-08-16 11:15:00,34.81,34.83,34.8,34.81,39600.0,27.7474,27.7634,27.7395,27.7474,39600.0
2013-08-16 11:20:00,34.82,34.83,34.79,34.82,62700.0,27.7554,27.7634,27.7315,27.7554,62700.0
2013-08-16 11:25:00,34.83,34.84,34.81,34.82,74200.0,27.7634,27.7714,27.7474,27.7554,74200.0
2013-08-16 11:30:00,34.82,34.85,34.81,34.85,68600.0,27.7554,27.7793,27.7474,27.7793,68600.0
2013-08-16 11:35:00,34.84,34.85,34.81,34.84,70300.0,27.7714,27.7793,27.7474,27.7714,70300.0
2013-08-16 11:40:00,34.83,34.85,34.82,34.84,45800.0,27.7634,27.7793,27.7554,27.7714,45800.0
2013-08-16 11:45:00,34.84,34.85,34.81,34.83,41000.0,27.7714,27.7793,27.7474,27.7634,41000.0
2013-08-16 11:50:00,34.83,34.83,34.79,34.81,68900.0,27.7634,27.7634,27.7315,27.7474,68900.0
2013-08-16 11:55:00,34.8,34.8,34.79,34.8,53100.0,27.7395,27.7395,27.7315,27.7395,53100.0
2013-08-16 12:00:00,34.8,34.82,34.78,34.82,84900.0,27.7395,27.7554,27.7235,27.7554,84900.0
2013-08-16 12:05:00,34.82,34.83,34.8,34.82,55400.0,27.7554,27.7634,27.7395,27.7554,55400.0
2013-08-16 12:10:00,34.83,34.83,34.77,34.8,58600.0,27.7634,27.7634,27.7156,27.7395,58600.0
2013-08-16 12:15:00,34.79,34.82,34.79,34.82,55100.0,27.7315,27.7554,27.7315,27.7554,55100.0
2013-08-16 12:20:00,34.82,34.82,34.78,34.79,95700.0,27.7554,27.7554,27.7235,27.7315,95700.0
2013-08-16 12:25:00,34.79,34.81,34.77,34.78,33300.0,27.7315,27.7474,27.7156,27.7235,33300.0
2013-08-16 12:30:00,34.78,34.8,34.78,34.8,93700.0,27.7235,27.7395,27.7235,27.7395,93700.0
2013-08-16 12:35:00,34.8,34.81,34.77,34.8,58700.0,27.7395,27.7474,27.7156,27.7395,58700.0
2013-08-16 12:40:00,34.79,34.81,34.78,34.79,24800.0,27.7315,27.7474,27.7235,27.7315,24800.0
2013-08-16 12:45:00,34.79,34.8,34.76,34.76,39100.0,27.7315,27.7395,27.7076,27.7076,39100.0
2013-08-16 12:50:00,34.76,34.79,34.74,34.79,80700.0,27.7076,27.7315,27.6916,27.7315,80700.0
2013-08-16 12:55:00,34.78,34.81,34.76,34.77,39900.0,27.7235,27.7474,27.7076,27.7156,39900.0
2013-08-16 13:00:00,34.78,34.79,34.76,34.77,47500.0,27.7235,27.7315,27.7076,27.7156,47500.0
2013-08-16 13:05:00,34.78,34.78,34.74,34.75,75600.0,27.7235,27.7235,27.6916,27.6996,75600.0
2013-08-16 13:10:00,34.75,34.77,34.72,34.73,68200.0,27.6996,27.7156,27.6757,27.6837,68200.0
2013-08-16 13:15:00,34.74,34.74,34.71,34.72,39400.0,27.6916,27.6916,27.6677,27.6757,39400.0
2013-08-16 13:20:00,34.72,34.72,34.69,34.7,68000.0,27.6757,27.6757,27.6518,27.6598,68000.0
2013-08-16 13:25:00,34.69,34.74,34.69,34.73,42300.0,27.6518,27.6916,27.6518,27.6837,42300.0
2013-08-16 13:30:00,34.73,34.74,34.71,34.74,37300.0,27.6837,27.6916,27.6677,27.6916,37300.0
2013-08-16 13:35:00,34.74,34.75,34.72,34.74,32500.0,27.6916,27.6996,27.6757,27.6916,32500.0
2013-08-16 13:40:00,34.73,34.74,34.71,34.74,23900.0,27.6837,27.6916,27.6677,27.6916,23900.0
2013-08-16 13:45:00,34.73,34.74,34.71,34.71,35000.0,27.6837,27.6916,27.6677,27.6677,35000.0
2013-08-16 13:50:00,34.71,34.75,34.71,34.75,46000.0,27.6677,27.6996,27.6677,27.6996,46000.0
2013-08-16 13:55:00,34.75,34.77,34.75,34.76,16600.0,27.6996,27.7156,27.6996,27.7076,16600.0
2013-08-16 14:00:00,34.77,34.8,34.76,34.78,62900.0,27.7156,27.7395,27.7076,27.7235,62900.0
2013-08-16 14:05:00,34.78,34.8,34.78,34.78,53800.0,27.7235,27.7395,27.7235,27.7235,53800.0
2013-08-16 14:10:00,34.78,34.8,34.78,34.79,32800.0,27.7235,27.7395,27.7235,27.7315,32800.0
2013-08-16 14:15:00,34.79,34.79,34.75,34.77,84100.0,27.7315,27.7315,27.6996,27.7156,84100.0
2013-08-16 14:20:00,34.77,34.78,34.76,34.77,54400.0,27.7156,27.7235,27.7076,27.7156,54400.0
2013-08-16 14:25:00,34.77,34.81,34.76,34.8,71000.0,27.7156,27.7474,27.7076,27.7395,71000.0
2013-08-16 14:30:00,34.8,34.8,34.77,34.79,54100.0,27.7395,27.7395,27.7156,27.7315,54100.0
2013-08-16 14:35:00,34.8,34.82,34.78,34.81,94900.0,27.7395,27.7554,27.7235,27.7474,94900.0
2013-08-16 14:40:00,34.81,34.84,34.8,34.82,60600.0,27.7474,27.7714,27.7395,27.7554,60600.0
2013-08-16 14:45:00,34.82,34.87,34.81,34.86,59100.0,27.7554,27.7953,27.7474,27.7873,59100.0
2013-08-16 14:50:00,34.86,34.93,34.86,34.92,69600.0,27.7873,27.8431,27.7873,27.8351,69600.0
2013-08-16 14:55:00,34.92,34.92,34.89,34.9,104300.0,27.8351,27.8351,27.8112,27.8192,104300.0
2013-08-16 15:00:00,34.9,34.91,34.86,34.89,98300.0,27.8192,27.8272,27.7873,27.8112,98300.0
2013-08-16 15:05:00,34.89,34.94,34.88,34.93,49700.0,27.8112,27.8511,27.8032,27.8431,49700.0
2013-08-16 15:10:00,34.93,34.94,34.87,34.88,101400.0,27.8431,27.8511,27.7953,27.8032,101400.0
2013-08-16 15:15:00,34.88,34.93,34.88,34.93,65400.0,27.8032,27.8431,27.8032,27.8431,65400.0
2013-08-16 15:20:00,34.92,34.95,34.9,34.94,68300.0,27.8351,27.859,27.8192,27.8511,68300.0
2013-08-16 15:25:00,34.95,34.95,34.9,34.92,69100.0,27.859,27.859,27.8192,27.8351,69100.0
2013-08-16 15:30:00,34.92,34.98,34.92,34.98,103500.0,27.8351,27.883,27.8351,27.883,103500.0
2013-08-16 15:35:00,34.98,35.0,34.95,34.95,162000.0,27.883,27.8989,27.859,27.859,162000.0
2013-08-16 15:40:00,34.94,34.97,34.94,34.97,115300.0,27.8511,27.875,27.8511,27.875,115300.0
2013-08-16 15:45:00,34.97,34.98,34.85,34.86,278400.0,27.875,27.883,27.7793,27.7873,278400.0
2013-08-16 15:50:00,34.86,34.87,34.83,34.84,278800.0,27.7873,27.7953,27.7634,27.7714,278800.0
2013-08-16 15:55:00,34.84,34.97,34.84,34.96,1611700.0,27.7714,27.875,27.7714,27.867,1611700.0
2013-08-19 09:30:00,34.85,34.96,34.75,34.82,162100.0,27.7793,27.867,27.6996,27.7554,162100.0
2013-08-19 09:35:00,34.81,34.91,34.8,34.85,70800.0,27.7474,27.8272,27.7395,27.7793,70800.0
2013-08-19 09:40:00,34.85,34.86,34.75,34.76,55300.0,27.7793,27.7873,27.6996,27.7076,55300.0
2013-08-19 09:45:00,34.77,34.8,34.75,34.8,73600.0,27.7156,27.7395,27.6996,27.7395,73600.0
2013-08-19 09:50:00,34.8,34.83,34.77,34.82,81300.0,27.7395,27.7634,27.7156,27.7554,81300.0
2013-08-19 09:55:00,34.83,34.89,34.8,34.88,82400.0,27.7634,27.8112,27.7395,27.8032,82400.0
2013-08-19 10:00:00,34.88,34.96,34.87,34.9,203500.0,27.8032,27.867,27.7953,27.8192,203500.0
2013-08-19 10:05:00,34.91,34.94,34.83,34.84,48900.0,27.8272,27.8511,27.7634,27.7714,48900.0
2013-08-19 10:10:00,34.84,34.86,34.81,34.83,40400.0,27.7714,27.7873,27.7474,27.7634,40400.0
2013-08-19 10:15:00,34.83,34.87,34.82,34.85,74400.0,27.7634,27.7953,27.7554,27.7793,74400.0
2013-08-19 10:20:00,34.85,34.86,34.78,34.79,58300.0,27.7793,27.7873,27.7235,27.7315,58300.0
2013-08-19 10:25:00,34.78,34.83,34.78,34.78,49400.0,27.7235,27.7634,27.7235,27.7235,49400.0
2013-08-19 10:30:00,34.79,34.85,34.75,34.83,89900.0,27.7315,27.7793,27.6996,27.7634,89900.0
2013-08-19 10:35:00,34.84,34.84,34.8,34.8,48800.0,27.7714,27.7714,27.7395,27.7395,48800.0
2013-08-19 10:40:00,34.8,34.86,34.8,34.85,57000.0,27.7395,27.7873,27.7395,27.7793,57000.0
2013-08-19 10:45:00,34.85,34.86,34.79,34.8,64000.0,27.7793,27.7873,27.7315,27.7395,64000.0
2013-08-19 10:50:00,34.8,34.8,34.76,34.79,70400.0,27.7395,27.7395,27.7076,27.7315,70400.0
2013-08-19 10:55:00,34.78,34.81,34.75,34.76,76800.0,27.7235,27.7474,27.6996,27.7076,76800.0
2013-08-19 11:00:00,34.76,34.81,34.75,34.76,140100.0,27.7076,27.7474,27.6996,27.7076,140100.0
2013-08-19 11:05:00,34.76,34.8,34.75,34.79,68100.0,27.7076,27.7395,27.6996,27.7315,68100.0
2013-08-19 11:10:00,34.77,34.79,34.77,34.78,42700.0,27.7156,27.7315,27.7156,27.7235,42700.0
2013-08-19 11:15:00,34.78,34.79,34.76,34.77,76400.0,27.7235,27.7315,27.7076,27.7156,76400.0
2013-08-19 11:20:00,34.77,34.78,34.73,34.73,197000.0,27.7156,27.7235,27.6837,27.6837,197000.0
2013-08-19 11:25:00,34.74,34.77,34.72,34.74,65700.0,27.6916,27.7156,27.6757,27.6916,65700.0
2013-08-19 11:30:00,34.74,34.79,34.7,34.78,78200.0,27.6916,27.7315,27.6598,27.7235,78200.0
2013-08-19 11:35:00,34.79,34.81,34.77,34.8,68100.0,27.7315,27.7474,27.7156,27.7395,68100.0
2013-08-19 11:40:00,34.8,34.85,34.79,34.85,27600.0,27.7395,27.7793,27.7315,27.7793,27600.0
2013-08-19 11:45:00,34.84,34.87,34.81,34.81,41000.0,27.7714,27.7953,27.7474,27.7474,41000.0
2013-08-19 11:50:00,34.81,34.84,34.8,34.84,41300.0,27.7474,27.7714,27.7395,27.7714,41300.0
2013-08-19 11:55:00,34.83,34.85,34.8,34.82,29800.0,27.7634,27.7793,27.7395,27.7554,29800.0
2013-08-19 12:00:00,34.82,34.85,34.79,34.84,72400.0,27.7554,27.7793,27.7315,27.7714,72400.0
2013-08-19 12:05:00,34.84,34.86,34.8,34.81,30200.0,27.7714,27.7873,27.7395,27.7474,30200.0
2013-08-19 12:10:00,34.8,34.86,34.8,34.86,35100.0,27.7395,27.7873,27.7395,27.7873,35100.0
2013-08-19 12:15:00,34.86,34.86,34.84,34.84,26400.0,27.7873,27.7873,27.7714,27.7714,26400.0
2013-08-19 12:20:00,34.83,34.85,34.82,34.84,45600.0,27.7634,27.7793,27.7554,27.7714,45600.0
2013-08-19 12:25:00,34.84,34.87,34.83,34.87,52900.0,27.7714,27.7953,27.7634,27.7953,52900.0
2013-08-19 12:30:00,34.87,34.88,34.86,34.88,138700.0,27.7953,27.8032,27.7873,27.8032,138700.0
2013-08-19 12:35:00,34.88,34.88,34.85,34.86,31400.0,27.8032,27.8032,27.7793,27.7873,31400.0
2013-08-19 12:40:00,34.86,34.92,34.86,34.91,33200.0,27.7873,27.8351,27.7873,27.8272,33200.0
2013-08-19 12:45:00,34.91,34.95,34.91,34.93,44700.0,27.8272,27.859,27.8272,27.8431,44700.0
2013-08-19 12:50:00,34.93,34.94,34.9,34.91,74600.0,27.8431,27.8511,27.8192,27.8272,74600.0
2013-08-19 12:55:00,34.91,34.91,34.89,34.9,25000.0,27.8272,27.8272,27.8112,27.8192,25000.0
2013-08-19 13:00:00,34.9,34.9,34.88,34.9,30500.0,27.8192,27.8192,27.8032,27.8192,30500.0
2013-08-19 13:05:00,34.89,34.9,34.88,34.88,22500.0,27.8112,27.8192,27.8032,27.8032,22500.0
2013-08-19 13:10:00,34.88,34.91,34.88,34.91,18700.0,27.8032,27.8272,27.8032,27.8272,18700.0
2013-08-19 13:15:00,34.91,34.91,34.87,34.88,39000.0,27.8272,27.8272,27.7953,27.8032,39000.0
2013-08-19 13:20:00,34.88,34.89,34.85,34.85,27300.0,27.8032,27.8112,27.7793,27.7793,27300.0
2013-08-19 13:25:00,34.86,34.86,34.83,34.83,29500.0,27.7873,27.7873,27.7634,27.7634,29500.0
2013-08-19 13:30:00,34.82,34.84,34.8,34.82,54400.0,27.7554,27.7714,27.7395,27.7554,54400.0
2013-08-19 13:35:00,34.82,34.84,34.81,34.82,29100.0,27.7554,27.7714,27.7474,27.7554,29100.0
2013-08-19 13:40:00,34.83,34.83,34.81,34.83,34900.0,27.7634,27.7634,27.7474,27.7634,34900.0
2013-08-19 13:45:00,34.84,34.84,34.82,34.82,32500.0,27.7714,27.7714,27.7554,27.7554,32500.0
2013-08-19 13:50:00,34.82,34.9,34.82,34.89,76000.0,27.7554,27.8192,27.7554,27.8112,76000.0
2013-08-19 13:55:00,34.88,34.9,34.88,34.9,29100.0,27.8032,27.8192,27.8032,27.8192,29100.0
2013-08-19 14:00:00,34.9,34.91,34.89,34.9,55200.0,27.8192,27.8272,27.8112,27.8192,55200.0
2013-08-19 14:05:00,34.9,34.92,34.89,34.92,33300.0,27.8192,27.8351,27.8112,27.8351,33300.0
2013-08-19 14:10:00,34.91,34.93,34.9,34.92,21900.0,27.8272,27.8431,27.8192,27.8351,21900.0
2013-08-19 14:15:00,34.93,34.93,34.9,34.91,43300.0,27.8431,27.8431,27.8192,27.8272,43300.0
2013-08-19 14:20:00,34.92,34.92,34.89,34.9,21700.0,27.8351,27.8351,27.8112,27.8192,21700.0
2013-08-19 14:25:00,34.89,34.92,34.89,34.91,41700.0,27.8112,27.8351,27.8112,27.8272,41700.0
2013-08-19 14:30:00,34.91,34.91,34.87,34.87,33100.0,27.8272,27.8272,27.7953,27.7953,33100.0
2013-08-19 14:35:00,34.88,34.89,34.87,34.89,31700.0,27.8032,27.8112,27.7953,27.8112,31700.0
2013-08-19 14:40:00,34.89,34.9,34.87,34.89,52300.0,27.8112,27.8192,27.7953,27.8112,52300.0
2013-08-19 14:45:00,34.89,34.92,34.88,34.88,43200.0,27.8112,27.8351,27.8032,27.8032,43200.0
2013-08-19 14:50:00,34.89,34.9,34.88,34.88,43100.0,27.8112,27.8192,27.8032,27.8032,43100.0
2013-08-19 14:55:00,34.89,34.91,34.88,34.9,54300.0,27.8112,27.8272,27.8032,27.8192,54300.0
2013-08-19 15:00:00,34.9,34.91,34.87,34.89,42600.0,27.8192,27.8272,27.7953,27.8112,42600.0
2013-08-19 15:05:00,34.88,34.91,34.87,34.87,76400.0,27.8032,27.8272,27.7953,27.7953,76400.0
2013-08-19 15:10:00,34.88,34.88,34.85,34.87,72800.0,27.8032,27.8032,27.7793,27.7953,72800.0
2013-08-19 15:15:00,34.88,34.92,34.88,34.9,77300.0,27.8032,27.8351,27.8032,27.8192,77300.0
2013-08-19 15:20:00,34.9,34.91,34.89,34.9,69300.0,27.8192,27.8272,27.8112,27.8192,69300.0
2013-08-19 15:25:00,34.9,34.92,34.87,34.87,54900.0,27.8192,27.8351,27.7953,27.7953,54900.0
2013-08-19 15:30:00,34.87,34.91,34.87,34.91,63500.0,27.7953,27.8272,27.7953,27.8272,63500.0
2013-08-19 15:35:00,34.9,34.91,34.87,34.87,94000.0,27.8192,27.8272,27.7953,27.7953,94000.0
2013-08-19 15:40:00,34.87,34.89,34.87,34.89,65300.0,27.7953,27.8112,27.7953,27.8112,65300.0
2013-08-19 15:45:00,34.89,34.9,34.88,34.88,137100.0,27.8112,27.8192,27.8032,27.8032,137100.0
2013-08-19 15:50:00,34.89,34.89,34.87,34.88,183900.0,27.8112,27.8112,27.7953,27.8032,183900.0
2013-08-19 15:55:00,34.88,34.92,34.87,34.88,434600.0,27.8032,27.8351,27.7953,27.8032,434600.0
2013-08-20 09:30:00,34.93,34.94,34.88,34.89,94300.0,27.8431,27.8511,27.8032,27.8112,94300.0
2013-08-20 09:35:00,34.89,34.95,34.84,34.95,48700.0,27.8112,27.859,27.7714,27.859,48700.0
2013-08-20 09:40:00,34.95,34.95,34.83,34.83,45600.0,27.859,27.859,27.7634,27.7634,45600.0
2013-08-20 09:45:00,34.83,34.9,34.82,34.9,65300.0,27.7634,27.8192,27.7554,27.8192,65300.0
2013-08-20 09:50:00,34.88,34.93,34.82,34.92,65100.0,27.8032,27.8431,27.7554,27.8351,65100.0
2013-08-20 09:55:00,34.91,34.95,34.84,34.85,58000.0,27.8272,27.859,27.7714,27.7793,58000.0
2013-08-20 10:00:00,34.84,34.88,34.8,34.85,146400.0,27.7714,27.8032,27.7395,27.7793,146400.0
2013-08-20 10:05:00,34.85,34.86,34.81,34.84,55300.0,27.7793,27.7873,27.7474,27.7714,55300.0
2013-08-20 10:10:00,34.85,34.86,34.81,34.84,54100.0,27.7793,27.7873,27.7474,27.7714,54100.0
2013-08-20 10:15:00,34.84,34.84,34.77,34.77,49200.0,27.7714,27.7714,27.7156,27.7156,49200.0
2013-08-20 10:20:00,34.78,34.84,34.77,34.83,66700.0,27.7235,27.7714,27.7156,27.7634,66700.0
2013-08-20 10:25:00,34.84,34.86,34.83,34.83,47900.0,27.7714,27.7873,27.7634,27.7634,47900.0
2013-08-20 10:30:00,34.84,34.86,34.82,34.86,45700.0,27.7714,27.7873,27.7554,27.7873,45700.0
2013-08-20 10:35:00,34.86,34.88,34.84,34.88,46600.0,27.7873,27.8032,27.7714,27.8032,46600.0
2013-08-20 10:40:00,34.87,34.88,34.84,34.84,41000.0,27.7953,27.8032,27.7714,27.7714,41000.0
2013-08-20 10:45:00,34.84,34.86,34.82,34.84,32300.0,27.7714,27.7873,27.7554,27.7714,32300.0
2013-08-20 10:50:00,34.83,34.86,34.81,34.84,56600.0,27.7634,27.7873,27.7474,27.7714,56600.0
2013-08-20 10:55:00,34.84,34.85,34.79,34.8,27800.0,27.7714,27.7793,27.7315,27.7395,27800.0
2013-08-20 11:00:00,34.8,34.82,34.79,34.82,88700.0,27.7395,27.7554,27.7315,27.7554,88700.0
2013-08-20 11:05:00,34.82,34.84,34.81,34.83,48400.0,27.7554,27.7714,27.7474,27.7634,48400.0
2013-08-20 11:10:00,34.82,34.82,34.77,34.78,37100.0,27.7554,27.7554,27.7156,27.7235,37100.0
2013-08-20 11:15:00,34.78,34.84,34.76,34.78,81900.0,27.7235,27.7714,27.7076,27.7235,81900.0
2013-08-20 11:20:00,34.78,34.81,34.78,34.81,42500.0,27.7235,27.7474,27.7235,27.7474,42500.0
2013-08-20 11:25:00,34.8,34.8,34.76,34.79,76700.0,27.7395,27.7395,27.7076,27.7315,76700.0
2013-08-20 11:30:00,34.78,34.83,34.77,34.82,43600.0,27.7235,27.7634,27.7156,27.7554,43600.0
2013-08-20 11:35:00,34.82,34.83,34.78,34.8,38200.0,27.7554,27.7634,27.7235,27.7395,38200.0
2013-08-20 11:40:00,34.8,34.83,34.8,34.82,31500.0,27.7395,27.7634,27.7395,27.7554,31500.0
2013-08-20 11:45:00,34.82,34.87,34.81,34.87,59800.0,27.7554,27.7953,27.7474,27.7953,59800.0
2013-08-20 11:50:00,34.86,34.87,34.84,34.84,27100.0,27.7873,27.7953,27.7714,27.7714,27100.0
2013-08-20 11:55:00,34.85,34.85,34.84,34.85,11400.0,27.7793,27.7793,27.7714,27.7793,11400.0
2013-08-20 12:00:00,34.85,34.85,34.83,34.84,34300.0,27.7793,27.7793,27.7634,27.7714,34300.0
2013-08-20 12:05:00,34.84,34.85,34.81,34.83,40800.0,27.7714,27.7793,27.7474,27.7634,40800.0
2013-08-20 12:10:00,34.82,34.83,34.79,34.79,39300.0,27.7554,27.7634,27.7315,27.7315,39300.0
2013-08-20 12:15:00,34.8,34.81,34.79,34.8,32600.0,27.7395,27.7474,27.7315,27.7395,32600.0
2013-08-20 12:20:00,34.81,34.81,34.77,34.77,24200.0,27.7474,27.7474,27.7156,27.7156,24200.0
2013-08-20 12:25:00,34.78,34.8,34.77,34.79,43500.0,27.7235,27.7395,27.7156,27.7315,43500.0
2013-08-20 12:30:00,34.8,34.83,34.8,34.8,32500.0,27.7395,27.7634,27.7395,27.7395,32500.0
2013-08-20 12:35:00,34.81,34.82,34.79,34.8,25900.0,27.7474,27.7554,27.7315,27.7395,25900.0
2013-08-20 12:40:00,34.81,34.82,34.78,34.79,24900.0,27.7474,27.7554,27.7235,27.7315,24900.0
2013-08-20 12:45:00,34.79,34.8,34.78,34.78,11200.0,27.7315,27.7395,27.7235,27.7235,11200.0
2013-08-20 12:50:00,34.78,34.79,34.75,34.77,38400.0,27.7235,27.7315,27.6996,27.7156,38400.0
2013-08-20 12:55:00,34.77,34.8,34.75,34.77,82900.0,27.7156,27.7395,27.6996,27.7156,82900.0
2013-08-20 13:00:00,34.76,34.82,34.76,34.8,29900.0,27.7076,27.7554,27.7076,27.7395,29900.0
2013-08-20 13:05:00,34.79,34.79,34.76,34.77,21900.0,27.7315,27.7315,27.7076,27.7156,21900.0
2013-08-20 13:10:00,34.77,34.78,34.76,34.76,19600.0,27.7156,27.7235,27.7076,27.7076,19600.0
2013-08-20 13:15:00,34.76,34.8,34.76,34.79,59500.0,27.7076,27.7395,27.7076,27.7315,59500.0
2013-08-20 13:20:00,34.79,34.8,34.77,34.77,33900.0,27.7315,27.7395,27.7156,27.7156,33900.0
2013-08-20 13:25:00,34.78,34.8,34.77,34.8,51500.0,27.7235,27.7395,27.7156,27.7395,51500.0
2013-08-20 13:30:00,34.8,34.81,34.78,34.8,24600.0,27.7395,27.7474,27.7235,27.7395,24600.0
2013-08-20 13:35:00,34.79,34.82,34.78,34.79,31500.0,27.7315,27.7554,27.7235,27.7315,31500.0
2013-08-20 13:40:00,34.79,34.81,34.78,34.81,71300.0,27.7315,27.7474,27.7235,27.7474,71300.0
2013-08-20 13:45:00,34.81,34.81,34.79,34.79,30000.0,27.7474,27.7474,27.7315,27.7315,30000.0
2013-08-20 13:50:00,34.79,34.8,34.77,34.77,28000.0,27.7315,27.7395,27.7156,27.7156,28000.0
2013-08-20 13:55:00,34.78,34.8,34.77,34.78,52000.0,27.7235,27.7395,27.7156,27.7235,52000.0
2013-08-20 14:00:00,34.79,34.81,34.79,34.8,59600.0,27.7315,27.7474,27.7315,27.7395,59600.0
2013-08-20 14:05:00,34.81,34.82,34.79,34.8,62000.0,27.7474,27.7554,27.7315,27.7395,62000.0
2013-08-20 14:10:00,34.8,34.8,34.78,34.8,39300.0,27.7395,27.7395,27.7235,27.7395,39300.0
2013-08-20 14:15:00,34.8,34.8,34.77,34.78,31500.0,27.7395,27.7395,27.7156,27.7235,31500.0
2013-08-20 14:20:00,34.79,34.79,34.76,34.76,47400.0,27.7315,27.7315,27.7076,27.7076,47400.0
2013-08-20 14:25:00,34.77,34.8,34.77,34.79,50200.0,27.7156,27.7395,27.7156,27.7315,50200.0
2013-08-20 14:30:00,34.79,34.8,34.76,34.76,33100.0,27.7315,27.7395,27.7076,27.7076,33100.0
2013-08-20 14:35:00,34.77,34.78,34.76,34.76,54900.0,27.7156,27.7235,27.7076,27.7076,54900.0
2013-08-20 14:40:00,34.76,34.77,34.74,34.75,39700.0,27.7076,27.7156,27.6916,27.6996,39700.0
2013-08-20 14:45:00,34.74,34.78,34.73,34.77,64400.0,27.6916,27.7235,27.6837,27.7156,64400.0
2013-08-20 14:50:00,34.77,34.79,34.77,34.79,19200.0,27.7156,27.7315,27.7156,27.7315,19200.0
2013-08-20 14:55:00,34.78,34.79,34.76,34.78,105400.0,27.7235,27.7315,27.7076,27.7235,105400.0
2013-08-20 15:00:00,34.77,34.79,34.76,34.77,56700.0,27.7156,27.7315,27.7076,27.7156,56700.0
2013-08-20 15:05:00,34.77,34.8,34.77,34.79,40600.0,27.7156,27.7395,27.7156,27.7315,40600.0
2013-08-20 15:10:00,34.79,34.8,34.78,34.78,26200.0,27.7315,27.7395,27.7235,27.7235,26200.0
2013-08-20 15:15:00,34.79,34.8,34.79,34.79,33800.0,27.7315,27.7395,27.7315,27.7315,33800.0
2013-08-20 15:20:00,34.8,34.8,34.77,34.77,24500.0,27.7395,27.7395,27.7156,27.7156,24500.0
2013-08-20 15:25:00,34.77,34.8,34.77,34.79,38700.0,27.7156,27.7395,27.7156,27.7315,38700.0
2013-08-20 15:30:00,34.8,34.82,34.79,34.79,64900.0,27.7395,27.7554,27.7315,27.7315,64900.0
2013-08-20 15:35:00,34.79,34.8,34.77,34.77,41000.0,27.7315,27.7395,27.7156,27.7156,41000.0
2013-08-20 15:40:00,34.78,34.79,34.75,34.75,74600.0,27.7235,27.7315,27.6996,27.6996,74600.0
2013-08-20 15:45:00,34.75,34.76,34.72,34.76,162100.0,27.6996,27.7076,27.6757,27.7076,162100.0
2013-08-20 15:50:00,34.75,34.76,34.74,34.74,99200.0,27.6996,27.7076,27.6916,27.6916,99200.0
2013-08-20 15:55:00,34.74,34.77,34.69,34.71,328500.0,27.6916,27.7156,27.6518,27.6677,328500.0
2013-08-21 09:30:00,34.68,34.7,34.62,34.68,121300.0,27.6438,27.6598,27.596,27.6438,121300.0
2013-08-21 09:35:00,34.68,34.7,34.6,34.65,37200.0,27.6438,27.6598,27.5801,27.6199,37200.0
2013-08-21 09:40:00,34.65,34.69,34.62,34.64,52700.0,27.6199,27.6518,27.596,27.6119,52700.0
2013-08-21 09:45:00,34.64,34.66,34.6,34.61,73500.0,27.6119,27.6279,27.5801,27.588,73500.0
2013-08-21 09:50:00,34.6,34.6,34.53,34.54,57400.0,27.5801,27.5801,27.5243,27.5322,57400.0
2013-08-21 09:55:00,34.54,34.57,34.52,34.54,110300.0,27.5322,27.5561,27.5163,27.5322,110300.0
2013-08-21 10:00:00,34.55,34.59,34.53,34.58,91200.0,27.5402,27.5721,27.5243,27.5641,91200.0
2013-08-21 10:05:00,34.58,34.62,34.57,34.6,228400.0,27.5641,27.596,27.5561,27.5801,228400.0
2013-08-21 10:10:00,34.59,34.63,34.55,34.6,129900.0,27.5721,27.604,27.5402,27.5801,129900.0
2013-08-21 10:15:00,34.6,34.6,34.55,34.55,70100.0,27.5801,27.5801,27.5402,27.5402,70100.0
2013-08-21 10:20:00,34.56,34.64,34.55,34.62,65400.0,27.5482,27.6119,27.5402,27.596,65400.0
2013-08-21 10:25:00,34.62,34.64,34.57,34.58,60700.0,27.596,27.6119,27.5561,27.5641,60700.0
2013-08-21 10:30:00,34.59,34.6,34.52,34.54,67300.0,27.5721,27.5801,27.5163,27.5322,67300.0
2013-08-21 10:35:00,34.53,34.55,34.52,34.54,53700.0,27.5243,27.5402,27.5163,27.5322,53700.0
2013-08-21 10:40:00,34.54,34.55,34.52,34.55,55300.0,27.5322,27.5402,27.5163,27.5402,55300.0
2013-08-21 10:45:00,34.54,34.58,34.54,34.56,42200.0,27.5322,27.5641,27.5322,27.5482,42200.0
2013-08-21 10:50:00,34.57,34.62,34.55,34.6,25600.0,27.5561,27.596,27.5402,27.5801,25600.0
2013-08-21 10:55:00,34.61,34.62,34.59,34.59,27900.0,27.588,27.596,27.5721,27.5721,27900.0
2013-08-21 11:00:00,34.59,34.6,34.55,34.56,39400.0,27.5721,27.5801,27.5402,27.5482,39400.0
2013-08-21 11:05:00,34.55,34.58,34.55,34.55,35200.0,27.5402,27.5641,27.5402,27.5402,35200.0
2013-08-21 11:10:00,34.55,34.56,34.52,34.52,24600.0,27.5402,27.5482,27.5163,27.5163,24600.0
2013-08-21 11:15:00,34.53,34.54,34.52,34.54,37400.0,27.5243,27.5322,27.5163,27.5322,37400.0
2013-08-21 11:20:00,34.54,34.55,34.52,34.54,27000.0,27.5322,27.5402,27.5163,27.5322,27000.0
2013-08-21 11:25:00,34.54,34.54,34.5,34.51,64800.0,27.5322,27.5322,27.5003,27.5083,64800.0
2013-08-21 11:30:00,34.52,34.54,34.52,34.54,31200.0,27.5163,27.5322,27.5163,27.5322,31200.0
2013-08-21 11:35:00,34.54,34.54,34.51,34.53,32700.0,27.5322,27.5322,27.5083,27.5243,32700.0
2013-08-21 11:40:00,34.52,34.52,34.5,34.5,18400.0,27.5163,27.5163,27.5003,27.5003,18400.0
2013-08-21 11:45:00,34.51,34.51,34.44,34.45,75600.0,27.5083,27.5083,27.4525,27.4605,75600.0
2013-08-21 11:50:00,34.46,34.46,34.44,34.45,26200.0,27.4685,27.4685,27.4525,27.4605,26200.0
2013-08-21 11:55:00,34.45,34.48,34.44,34.48,30700.0,27.4605,27.4844,27.4525,27.4844,30700.0
2013-08-21 12:00:00,34.48,34.49,34.46,34.49,26400.0,27.4844,27.4924,27.4685,27.4924,26400.0
2013-08-21 12:05:00,34.48,34.5,34.47,34.5,25100.0,27.4844,27.5003,27.4764,27.5003,25100.0
2013-08-21 12:10:00,34.5,34.52,34.5,34.51,12600.0,27.5003,27.5163,27.5003,27.5083,12600.0
2013-08-21 12:15:00,34.52,34.53,34.5,34.53,30200.0,27.5163,27.5243,27.5003,27.5243,30200.0
2013-08-21 12:20:00,34.54,34.54,34.51,34.52,24200.0,27.5322,27.5322,27.5083,27.5163,24200.0
2013-08-21 12:25:00,34.53,34.53,34.51,34.52,15200.0,27.5243,27.5243,27.5083,27.5163,15200.0
2013-08-21 12:30:00,34.53,34.53,34.5,34.53,25200.0,27.5243,27.5243,27.5003,27.5243,25200.0
2013-08-21 12:35:00,34.53,34.54,34.52,34.54,13100.0,27.5243,27.5322,27.5163,27.5322,13100.0
2013-08-21 12:40:00,34.54,34.59,34.54,34.58,29900.0,27.5322,27.5721,27.5322,27.5641,29900.0
2013-08-21 12:45:00,34.57,34.58,34.55,34.57,38400.0,27.5561,27.5641,27.5402,27.5561,38400.0
2013-08-21 12:50:00,34.57,34.62,34.56,34.62,20400.0,27.5561,27.596,27.5482,27.596,20400.0
2013-08-21 12:55:00,34.61,34.62,34.6,34.62,21200.0,27.588,27.596,27.5801,27.596,21200.0
2013-08-21 13:00:00,34.62,34.63,34.61,34.63,62900.0,27.596,27.604,27.588,27.604,62900.0
2013-08-21 13:05:00,34.63,34.66,34.62,34.66,22000.0,27.604,27.6279,27.596,27.6279,22000.0
2013-08-21 13:10:00,34.66,34.67,34.65,34.66,40700.0,27.6279,27.6359,27.6199,27.6279,40700.0
2013-08-21 13:15:00,34.65,34.71,34.65,34.69,57100.0,27.6199,27.6677,27.6199,27.6518,57100.0
2013-08-21 13:20:00,34.7,34.7,34.68,34.68,21000.0,27.6598,27.6598,27.6438,27.6438,21000.0
2013-08-21 13:25:00,34.69,34.69,34.67,34.68,15900.0,27.6518,27.6518,27.6359,27.6438,15900.0
2013-08-21 13:30:00,34.67,34.68,34.64,34.66,54000.0,27.6359,27.6438,27.6119,27.6279,54000.0
2013-08-21 13:35:00,34.65,34.68,34.64,34.66,50300.0,27.6199,27.6438,27.6119,27.6279,50300.0
2013-08-21 13:40:00,34.65,34.67,34.65,34.65,56200.0,27.6199,27.6359,27.6199,27.6199,56200.0
2013-08-21 13:45:00,34.65,34.67,34.65,34.66,22800.0,27.6199,27.6359,27.6199,27.6279,22800.0
2013-08-21 13:50:00,34.66,34.66,34.64,34.66,23000.0,27.6279,27.6279,27.6119,27.6279,23000.0
2013-08-21 13:55:00,34.65,34.66,34.64,34.64,18200.0,27.6199,27.6279,27.6119,27.6119,18200.0
2013-08-21 14:00:00,34.63,34.63,34.51,34.56,201000.0,27.604,27.604,27.5083,27.5482,201000.0
2013-08-21 14:05:00,34.56,34.58,34.49,34.57,205900.0,27.5482,27.5641,27.4924,27.5561,205900.0
2013-08-21 14:10:00,34.57,34.62,34.56,34.59,72900.0,27.5561,27.596,27.5482,27.5721,72900.0
2013-08-21 14:15:00,34.59,34.65,34.58,34.62,85600.0,27.5721,27.6199,27.5641,27.596,85600.0
2013-08-21 14:20:00,34.61,34.61,34.51,34.53,77400.0,27.588,27.588,27.5083,27.5243,77400.0
2013-08-21 14:25:00,34.53,34.59,34.52,34.59,85000.0,27.5243,27.5721,27.5163,27.5721,85000.0
2013-08-21 14:30:00,34.59,34.75,34.59,34.73,99800.0,27.5721,27.6996,27.5721,27.6837,99800.0
2013-08-21 14:35:00,34.73,34.79,34.73,34.77,87600.0,27.6837,27.7315,27.6837,27.7156,87600.0
2013-08-21 14:40:00,34.76,34.83,34.76,34.8,109000.0,27.7076,27.7634,27.7076,27.7395,109000.0
2013-08-21 14:45:00,34.8,34.86,34.8,34.85,63300.0,27.7395,27.7873,27.7395,27.7793,63300.0
2013-08-21 14:50:00,34.84,34.86,34.82,34.84,49200.0,27.7714,27.7873,27.7554,27.7714,49200.0
2013-08-21 14:55:00,34.83,34.83,34.78,34.81,38200.0,27.7634,27.7634,27.7235,27.7474,38200.0
2013-08-21 15:00:00,34.81,34.81,34.76,34.78,43700.0,27.7474,27.7474,27.7076,27.7235,43700.0
2013-08-21 15:05:00,34.78,34.8,34.77,34.78,48200.0,27.7235,27.7395,27.7156,27.7235,48200.0
2013-08-21 15:10:00,34.77,34.81,34.77,34.8,62600.0,27.7156,27.7474,27.7156,27.7395,62600.0
2013-08-21 15:15:00,34.8,34.81,34.77,34.78,69200.0,27.7395,27.7474,27.7156,27.7235,69200.0
2013-08-21 15:20:00,34.77,34.79,34.76,34.77,68700.0,27.7156,27.7315,27.7076,27.7156,68700.0
2013-08-21 15:25:00,34.77,34.8,34.76,34.76,56500.0,27.7156,27.7395,27.7076,27.7076,56500.0
2013-08-21 15:30:00,34.75,34.77,34.74,34.76,51200.0,27.6996,27.7156,27.6916,27.7076,51200.0
2013-08-21 15:35:00,34.75,34.78,34.73,34.73,87200.0,27.6996,27.7235,27.6837,27.6837,87200.0
2013-08-21 15:40:00,34.74,34.74,34.67,34.69,122600.0,27.6916,27.6916,27.6359,27.6518,122600.0
2013-08-21 15:45:00,34.68,34.69,34.64,34.66,106500.0,27.6438,27.6518,27.6119,27.6279,106500.0
2013-08-21 15:50:00,34.65,34.67,34.65,34.65,126000.0,27.6199,27.6359,27.6199,27.6199,126000.0
2013-08-21 15:55:00,34.65,34.67,34.6,34.63,266800.0,27.6199,27.6359,27.5801,27.604,266800.0
2013-08-22 09:30:00,34.7,34.72,34.49,34.55,125800.0,27.6598,27.6757,27.4924,27.5402,125800.0
2013-08-22 09:35:00,34.55,34.58,34.51,34.58,88800.0,27.5402,27.5641,27.5083,27.5641,88800.0
2013-08-22 09:40:00,34.58,34.6,34.55,34.59,54800.0,27.5641,27.5801,27.5402,27.5721,54800.0
2013-08-22 09:45:00,34.59,34.6,34.52,34.56,75700.0,27.5721,27.5801,27.5163,27.5482,75700.0
2013-08-22 09:50:00,34.57,34.59,34.52,34.53,53300.0,27.5561,27.5721,27.5163,27.5243,53300.0
2013-08-22 09:55:00,34.53,34.55,34.5,34.53,69600.0,27.5243,27.5402,27.5003,27.5243,69600.0
2013-08-22 10:00:00,34.53,34.55,34.51,34.55,79000.0,27.5243,27.5402,27.5083,27.5402,79000.0
2013-08-22 10:05:00,34.55,34.55,34.5,34.51,55400.0,27.5402,27.5402,27.5003,27.5083,55400.0
2013-08-22 10:10:00,34.52,34.57,34.51,34.54,108900.0,27.5163,27.5561,27.5083,27.5322,108900.0
2013-08-22 10:15:00,34.54,34.55,34.5,34.5,95900.0,27.5322,27.5402,27.5003,27.5003,95900.0
2013-08-22 10:20:00,34.5,34.54,34.5,34.51,70700.0,27.5003,27.5322,27.5003,27.5083,70700.0
2013-08-22 10:25:00,34.52,34.53,34.5,34.51,67900.0,27.5163,27.5243,27.5003,27.5083,67900.0
2013-08-22 10:30:00,34.51,34.56,34.51,34.55,81200.0,27.5083,27.5482,27.5083,27.5402,81200.0
2013-08-22 10:35:00,34.55,34.59,34.55,34.59,64000.0,27.5402,27.5721,27.5402,27.5721,64000.0
2013-08-22 10:40:00,34.58,34.66,34.57,34.65,78200.0,27.5641,27.6279,27.5561,27.6199,78200.0
2013-08-22 10:45:00,34.65,34.66,34.63,34.65,64200.0,27.6199,27.6279,27.604,27.6199,64200.0
2013-08-22 10:50:00,34.65,34.66,34.64,34.65,51300.0,27.6199,27.6279,27.6119,27.6199,51300.0
2013-08-22 10:55:00,34.64,34.65,34.61,34.62,74000.0,27.6119,27.6199,27.588,27.596,74000.0
2013-08-22 11:00:00,34.62,34.62,34.56,34.58,68900.0,27.596,27.596,27.5482,27.5641,68900.0
2013-08-22 11:05:00,34.58,34.59,34.56,34.58,68000.0,27.5641,27.5721,27.5482,27.5641,68000.0
2013-08-22 11:10:00,34.58,34.59,34.56,34.59,64000.0,27.5641,27.5721,27.5482,27.5721,64000.0
2013-08-22 11:15:00,34.58,34.59,34.54,34.55,61900.0,27.5641,27.5721,27.5322,27.5402,61900.0
2013-08-22 11:20:00,34.55,34.56,34.51,34.51,37800.0,27.5402,27.5482,27.5083,27.5083,37800.0
2013-08-22 11:25:00,34.51,34.52,34.47,34.47,42500.0,27.5083,27.5163,27.4764,27.4764,42500.0
2013-08-22 11:30:00,34.47,34.51,34.46,34.48,77200.0,27.4764,27.5083,27.4685,27.4844,77200.0
2013-08-22 11:35:00,34.48,34.49,34.46,34.46,67800.0,27.4844,27.4924,27.4685,27.4685,67800.0
2013-08-22 11:40:00,34.46,34.47,34.43,34.45,81000.0,27.4685,27.4764,27.4445,27.4605,81000.0
2013-08-22 11:45:00,34.46,34.49,34.45,34.48,31300.0,27.4685,27.4924,27.4605,27.4844,31300.0
2013-08-22 11:50:00,34.48,34.51,34.47,34.5,24100.0,27.4844,27.5083,27.4764,27.5003,24100.0
2013-08-22 11:55:00,34.51,34.54,34.5,34.54,59500.0,27.5083,27.5322,27.5003,27.5322,59500.0
2013-08-22 12:00:00,34.52,34.54,34.51,34.52,77500.0,27.5163,27.5322,27.5083,27.5163,77500.0
2013-08-22 12:05:00,34.53,34.59,34.53,34.58,148900.0,27.5243,27.5721,27.5243,27.5641,148900.0
2013-08-22 12:10:00,34.58,34.62,34.58,34.61,25000.0,27.5641,27.596,27.5641,27.588,25000.0
2013-08-22 12:15:00,34.61,34.63,34.61,34.62,29000.0,27.588,27.604,27.588,27.596,29000.0
2013-08-22 12:20:00,34.62,34.63,34.6,34.6,35200.0,27.596,27.604,27.5801,27.5801,35200.0
2013-08-22 12:25:00,34.6,34.61,34.54,34.6,59700.0,27.5801,27.588,27.5322,27.5801,59700.0
2013-08-22 12:30:00,34.6,34.64,34.6,34.61,26400.0,27.5801,27.6119,27.5801,27.588,26400.0
2013-08-22 12:35:00,34.6,34.64,34.6,34.61,41100.0,27.5801,27.6119,27.5801,27.588,41100.0
2013-08-22 12:40:00,34.62,34.63,34.61,34.63,12600.0,27.596,27.604,27.588,27.604,12600.0
2013-08-22 12:45:00,34.63,34.64,34.59,34.59,37400.0,27.604,27.6119,27.5721,27.5721,37400.0
2013-08-22 12:50:00,34.59,34.59,34.56,34.57,12300.0,27.5721,27.5721,27.5482,27.5561,12300.0
2013-08-22 12:55:00,34.56,34.61,34.56,34.61,13600.0,27.5482,27.588,27.5482,27.588,13600.0
2013-08-22 13:00:00,34.61,34.64,34.6,34.64,9900.0,27.588,27.6119,27.5801,27.6119,9900.0
2013-08-22 13:05:00,34.63,34.66,34.62,34.64,38100.0,27.604,27.6279,27.596,27.6119,38100.0
2013-08-22 13:10:00,34.65,34.67,34.64,34.65,45400.0,27.6199,27.6359,27.6119,27.6199,45400.0
2013-08-22 13:15:00,34.65,34.7,34.65,34.66,34100.0,27.6199,27.6598,27.6199,27.6279,34100.0
2013-08-22 13:20:00,34.66,34.68,34.65,34.65,12700.0,27.6279,27.6438,27.6199,27.6199,12700.0
2013-08-22 13:25:00,34.65,34.66,34.63,34.63,8500.0,27.6199,27.6279,27.604,27.604,8500.0
2013-08-22 13:30:00,34.62,34.64,34.6,34.62,24900.0,27.596,27.6119,27.5801,27.596,24900.0
2013-08-22 13:35:00,34.61,34.61,34.59,34.59,6800.0,27.588,27.588,27.5721,27.5721,6800.0
2013-08-22 13:40:00,34.59,34.6,34.55,34.6,28400.0,27.5721,27.5801,27.5402,27.5801,28400.0
2013-08-22 13:45:00,34.61,34.61,34.58,34.58,21100.0,27.588,27.588,27.5641,27.5641,21100.0
2013-08-22 13:50:00,34.59,34.63,34.58,34.6,28200.0,27.5721,27.604,27.5641,27.5801,28200.0
2013-08-22 13:55:00,34.59,34.61,34.58,34.6,50500.0,27.5721,27.588,27.5641,27.5801,50500.0
2013-08-22 14:00:00,34.6,34.64,34.6,34.63,16300.0,27.5801,27.6119,27.5801,27.604,16300.0
2013-08-22 14:05:00,34.63,34.63,34.58,34.6,23200.0,27.604,27.604,27.5641,27.5801,23200.0
2013-08-22 14:10:00,34.6,34.6,34.59,34.6,8900.0,27.5801,27.5801,27.5721,27.5801,8900.0
2013-08-22 14:15:00,34.6,34.62,34.59,34.62,30900.0,27.5801,27.596,27.5721,27.596,30900.0
2013-08-22 14:20:00,34.63,34.64,34.62,34.63,14100.0,27.604,27.6119,27.596,27.604,14100.0
2013-08-22 14:25:00,34.64,34.66,34.62,34.63,26700.0,27.6119,27.6279,27.596,27.604,26700.0
2013-08-22 14:30:00,34.62,34.67,34.62,34.67,10700.0,27.596,27.6359,27.596,27.6359,10700.0
2013-08-22 14:35:00,34.67,34.68,34.65,34.67,18200.0,27.6359,27.6438,27.6199,27.6359,18200.0
2013-08-22 14:40:00,34.66,34.67,34.63,34.63,17300.0,27.6279,27.6359,27.604,27.604,17300.0
2013-08-22 14:45:00,34.62,34.66,34.61,34.64,16700.0,27.596,27.6279,27.588,27.6119,16700.0
2013-08-22 14:50:00,34.64,34.64,34.62,34.64,17100.0,27.6119,27.6119,27.596,27.6119,17100.0
2013-08-22 14:55:00,34.63,34.65,34.63,34.63,11900.0,27.604,27.6199,27.604,27.604,11900.0
2013-08-22 15:00:00,34.62,34.62,34.59,34.6,51800.0,27.596,27.596,27.5721,27.5801,51800.0
2013-08-22 15:05:00,34.6,34.63,34.59,34.63,29800.0,27.5801,27.604,27.5721,27.604,29800.0
2013-08-22 15:10:00,34.63,34.65,34.62,34.65,21900.0,27.604,27.6199,27.596,27.6199,21900.0
2013-08-22 15:15:00,34.65,34.68,34.64,34.65,28200.0,27.6199,27.6438,27.6119,27.6199,28200.0
2013-08-22 15:20:00,34.65,34.66,34.65,34.66,10900.0,27.6199,27.6279,27.6199,27.6279,10900.0
2013-08-22 15:25:00,34.66,34.74,34.65,34.71,57000.0,27.6279,27.6916,27.6199,27.6677,57000.0
2013-08-22 15:30:00,34.72,34.74,34.7,34.72,64000.0,27.6757,27.6916,27.6598,27.6757,64000.0
2013-08-22 15:35:00,34.72,34.75,34.7,34.71,61200.0,27.6757,27.6996,27.6598,27.6677,61200.0
2013-08-22 15:40:00,34.71,34.71,34.67,34.7,63500.0,27.6677,27.6677,27.6359,27.6598,63500.0
2013-08-22 15:45:00,34.7,34.73,34.68,34.71,101700.0,27.6598,27.6837,27.6438,27.6677,101700.0
2013-08-22 15:50:00,34.72,34.72,34.68,34.69,117100.0,27.6757,27.6757,27.6438,27.6518,117100.0
2013-08-22 15:55:00,34.68,34.69,34.66,34.68,132900.0,27.6438,27.6518,27.6279,27.6438,132900.0
2013-08-23 09:30:00,34.9,34.9,34.7,34.71,198100.0,27.8192,27.8192,27.6598,27.6677,198100.0
2013-08-23 09:35:00,34.7,34.71,34.66,34.7,41600.0,27.6598,27.6677,27.6279,27.6598,41600.0
2013-08-23 09:40:00,34.7,34.7,34.6,34.61,72300.0,27.6598,27.6598,27.5801,27.588,72300.0
2013-08-23 09:45:00,34.62,34.64,34.6,34.61,36900.0,27.596,27.6119,27.5801,27.588,36900.0
2013-08-23 09:50:00,34.61,34.61,34.52,34.56,131300.0,27.588,27.588,27.5163,27.5482,131300.0
2013-08-23 09:55:00,34.55,34.6,34.54,34.57,49000.0,27.5402,27.5801,27.5322,27.5561,49000.0
2013-08-23 10:00:00,34.57,34.59,34.44,34.45,120900.0,27.5561,27.5721,27.4525,27.4605,120900.0
2013-08-23 10:05:00,34.45,34.5,34.43,34.44,73700.0,27.4605,27.5003,27.4445,27.4525,73700.0
2013-08-23 10:10:00,34.45,34.52,34.44,34.49,126700.0,27.4605,27.5163,27.4525,27.4924,126700.0
2013-08-23 10:15:00,34.49,34.52,34.47,34.5,32900.0,27.4924,27.5163,27.4764,27.5003,32900.0
2013-08-23 10:20:00,34.5,34.54,34.48,34.51,52300.0,27.5003,27.5322,27.4844,27.5083,52300.0
2013-08-23 10:25:00,34.5,34.56,34.49,34.53,63400.0,27.5003,27.5482,27.4924,27.5243,63400.0
2013-08-23 10:30:00,34.53,34.57,34.48,34.55,60100.0,27.5243,27.5561,27.4844,27.5402,60100.0
2013-08-23 10:35:00,34.55,34.58,34.54,34.54,59100.0,27.5402,27.5641,27.5322,27.5322,59100.0
2013-08-23 10:40:00,34.54,34.58,34.53,34.56,34000.0,27.5322,27.5641,27.5243,27.5482,34000.0
2013-08-23 10:45:00,34.56,34.62,34.55,34.62,39900.0,27.5482,27.596,27.5402,27.596,39900.0
2013-08-23 10:50:00,34.63,34.7,34.62,34.7,49600.0,27.604,27.6598,27.596,27.6598,49600.0
2013-08-23 10:55:00,34.7,34.72,34.69,34.71,31100.0,27.6598,27.6757,27.6518,27.6677,31100.0
2013-08-23 11:00:00,34.7,34.72,34.68,34.71,48800.0,27.6598,27.6757,27.6438,27.6677,48800.0
2013-08-23 11:05:00,34.7,34.71,34.65,34.65,46100.0,27.6598,27.6677,27.6199,27.6199,46100.0
2013-08-23 11:10:00,34.66,34.67,34.64,34.66,34300.0,27.6279,27.6359,27.6119,27.6279,34300.0
2013-08-23 11:15:00,34.65,34.66,34.6,34.61,40000.0,27.6199,27.6279,27.5801,27.588,40000.0
2013-08-23 11:20:00,34.6,34.61,34.56,34.59,47900.0,27.5801,27.588,27.5482,27.5721,47900.0
2013-08-23 11:25:00,34.58,34.63,34.55,34.63,39600.0,27.5641,27.604,27.5402,27.604,39600.0
2013-08-23 11:30:00,34.63,34.63,34.6,34.62,21000.0,27.604,27.604,27.5801,27.596,21000.0
2013-08-23 11:35:00,34.62,34.63,34.6,34.61,25900.0,27.596,27.604,27.5801,27.588,25900.0
2013-08-23 11:40:00,34.62,34.64,34.62,34.64,20500.0,27.596,27.6119,27.596,27.6119,20500.0
2013-08-23 11:45:00,34.64,34.64,34.61,34.62,23300.0,27.6119,27.6119,27.588,27.596,23300.0
2013-08-23 11:50:00,34.63,34.64,34.61,34.63,16700.0,27.604,27.6119,27.588,27.604,16700.0
2013-08-23 11:55:00,34.63,34.63,34.59,34.6,17000.0,27.604,27.604,27.5721,27.5801,17000.0
2013-08-23 12:00:00,34.6,34.62,34.6,34.6,17700.0,27.5801,27.596,27.5801,27.5801,17700.0
2013-08-23 12:05:00,34.6,34.62,34.6,34.62,22000.0,27.5801,27.596,27.5801,27.596,22000.0
2013-08-23 12:10:00,34.62,34.65,34.61,34.63,33100.0,27.596,27.6199,27.588,27.604,33100.0
2013-08-23 12:15:00,34.63,34.66,34.62,34.66,15400.0,27.604,27.6279,27.596,27.6279,15400.0
2013-08-23 12:20:00,34.66,34.66,34.63,34.65,18800.0,27.6279,27.6279,27.604,27.6199,18800.0
2013-08-23 12:25:00,34.65,34.66,34.64,34.66,15000.0,27.6199,27.6279,27.6119,27.6279,15000.0
2013-08-23 12:30:00,34.65,34.69,34.65,34.66,37000.0,27.6199,27.6518,27.6199,27.6279,37000.0
2013-08-23 12:35:00,34.66,34.69,34.66,34.69,15700.0,27.6279,27.6518,27.6279,27.6518,15700.0
2013-08-23 12:40:00,34.69,34.7,34.68,34.69,9300.0,27.6518,27.6598,27.6438,27.6518,9300.0
2013-08-23 12:45:00,34.68,34.69,34.67,34.68,15600.0,27.6438,27.6518,27.6359,27.6438,15600.0
2013-08-23 12:50:00,34.69,34.7,34.66,34.7,34800.0,27.6518,27.6598,27.6279,27.6598,34800.0
2013-08-23 12:55:00,34.69,34.72,34.69,34.71,29200.0,27.6518,27.6757,27.6518,27.6677,29200.0
2013-08-23 13:00:00,34.72,34.72,34.7,34.72,18100.0,27.6757,27.6757,27.6598,27.6757,18100.0
2013-08-23 13:05:00,34.72,34.72,34.7,34.71,33300.0,27.6757,27.6757,27.6598,27.6677,33300.0
2013-08-23 13:10:00,34.71,34.73,34.7,34.73,13000.0,27.6677,27.6837,27.6598,27.6837,13000.0
2013-08-23 13:15:00,34.73,34.73,34.71,34.72,30800.0,27.6837,27.6837,27.6677,27.6757,30800.0
2013-08-23 13:20:00,34.72,34.75,34.72,34.75,41000.0,27.6757,27.6996,27.6757,27.6996,41000.0
2013-08-23 13:25:00,34.74,34.76,34.73,34.76,33000.0,27.6916,27.7076,27.6837,27.7076,33000.0
2013-08-23 13:30:00,34.76,34.76,34.74,34.76,29000.0,27.7076,27.7076,27.6916,27.7076,29000.0
2013-08-23 13:35:00,34.75,34.76,34.75,34.75,20500.0,27.6996,27.7076,27.6996,27.6996,20500.0
2013-08-23 13:40:00,34.76,34.76,34.75,34.75,6500.0,27.7076,27.7076,27.6996,27.6996,6500.0
2013-08-23 13:45:00,34.75,34.76,34.74,34.74,42400.0,27.6996,27.7076,27.6916,27.6916,42400.0
2013-08-23 13:50:00,34.75,34.77,34.74,34.76,16300.0,27.6996,27.7156,27.6916,27.7076,16300.0
2013-08-23 13:55:00,34.76,34.78,34.75,34.77,44400.0,27.7076,27.7235,27.6996,27.7156,44400.0
2013-08-23 14:00:00,34.77,34.79,34.76,34.78,38600.0,27.7156,27.7315,27.7076,27.7235,38600.0
2013-08-23 14:05:00,34.79,34.79,34.77,34.77,16700.0,27.7315,27.7315,27.7156,27.7156,16700.0
2013-08-23 14:10:00,34.77,34.79,34.77,34.77,39700.0,27.7156,27.7315,27.7156,27.7156,39700.0
2013-08-23 14:15:00,34.77,34.78,34.76,34.76,42600.0,27.7156,27.7235,27.7076,27.7076,42600.0
2013-08-23 14:20:00,34.76,34.77,34.75,34.77,26800.0,27.7076,27.7156,27.6996,27.7156,26800.0
2013-08-23 14:25:00,34.76,34.78,34.76,34.76,52100.0,27.7076,27.7235,27.7076,27.7076,52100.0
2013-08-23 14:30:00,34.77,34.79,34.76,34.79,33100.0,27.7156,27.7315,27.7076,27.7315,33100.0
2013-08-23 14:35:00,34.79,34.81,34.79,34.81,13500.0,27.7315,27.7474,27.7315,27.7474,13500.0
2013-08-23 14:40:00,34.8,34.8,34.77,34.77,33900.0,27.7395,27.7395,27.7156,27.7156,33900.0
2013-08-23 14:45:00,34.77,34.79,34.76,34.78,32000.0,27.7156,27.7315,27.7076,27.7235,32000.0
2013-08-23 14:50:00,34.78,34.8,34.77,34.8,19300.0,27.7235,27.7395,27.7156,27.7395,19300.0
2013-08-23 14:55:00,34.79,34.82,34.78,34.8,44900.0,27.7315,27.7554,27.7235,27.7395,44900.0
2013-08-23 15:00:00,34.8,34.8,34.78,34.79,27200.0,27.7395,27.7395,27.7235,27.7315,27200.0
2013-08-23 15:05:00,34.78,34.8,34.78,34.8,35100.0,27.7235,27.7395,27.7235,27.7395,35100.0
2013-08-23 15:10:00,34.8,34.81,34.78,34.78,71300.0,27.7395,27.7474,27.7235,27.7235,71300.0
2013-08-23 15:15:00,34.78,34.81,34.78,34.81,31300.0,27.7235,27.7474,27.7235,27.7474,31300.0
2013-08-23 15:20:00,34.8,34.84,34.8,34.84,38200.0,27.7395,27.7714,27.7395,27.7714,38200.0
2013-08-23 15:25:00,34.84,34.84,34.82,34.82,84400.0,27.7714,27.7714,27.7554,27.7554,84400.0
2013-08-23 15:30:00,34.82,34.83,34.79,34.79,61000.0,27.7554,27.7634,27.7315,27.7315,61000.0
2013-08-23 15:35:00,34.79,34.8,34.78,34.8,59900.0,27.7315,27.7395,27.7235,27.7395,59900.0
2013-08-23 15:40:00,34.8,34.81,34.79,34.8,46500.0,27.7395,27.7474,27.7315,27.7395,46500.0
2013-08-23 15:45:00,34.8,34.85,34.8,34.84,160100.0,27.7395,27.7793,27.7395,27.7714,160100.0
2013-08-23 15:50:00,34.84,34.86,34.83,34.84,55200.0,27.7714,27.7873,27.7634,27.7714,55200.0
2013-08-23 15:55:00,34.84,34.87,34.82,34.83,185300.0,27.7714,27.7953,27.7554,27.7634,185300.0
2013-08-26 09:30:00,34.83,34.84,34.79,34.79,71200.0,27.7634,27.7714,27.7315,27.7315,71200.0
2013-08-26 09:35:00,34.77,34.79,34.73,34.74,21400.0,27.7156,27.7315,27.6837,27.6916,21400.0
2013-08-26 09:40:00,34.75,34.77,34.72,34.72,32700.0,27.6996,27.7156,27.6757,27.6757,32700.0
2013-08-26 09:45:00,34.72,34.78,34.72,34.72,52900.0,27.6757,27.7235,27.6757,27.6757,52900.0
2013-08-26 09:50:00,34.73,34.74,34.71,34.74,33200.0,27.6837,27.6916,27.6677,27.6916,33200.0
2013-08-26 09:55:00,34.73,34.75,34.69,34.73,90200.0,27.6837,27.6996,27.6518,27.6837,90200.0
2013-08-26 10:00:00,34.72,34.73,34.69,34.73,53600.0,27.6757,27.6837,27.6518,27.6837,53600.0
2013-08-26 10:05:00,34.73,34.76,34.7,34.76,69800.0,27.6837,27.7076,27.6598,27.7076,69800.0
2013-08-26 10:10:00,34.76,34.79,34.76,34.77,38000.0,27.7076,27.7315,27.7076,27.7156,38000.0
2013-08-26 10:15:00,34.77,34.83,34.77,34.81,49600.0,27.7156,27.7634,27.7156,27.7474,49600.0
2013-08-26 10:20:00,34.82,34.85,34.81,34.81,18700.0,27.7554,27.7793,27.7474,27.7474,18700.0
2013-08-26 10:25:00,34.82,34.84,34.82,34.84,46700.0,27.7554,27.7714,27.7554,27.7714,46700.0
2013-08-26 10:30:00,34.84,34.87,34.82,34.84,44200.0,27.7714,27.7953,27.7554,27.7714,44200.0
2013-08-26 10:35:00,34.84,34.87,34.83,34.85,29200.0,27.7714,27.7953,27.7634,27.7793,29200.0
2013-08-26 10:40:00,34.85,34.86,34.82,34.83,32900.0,27.7793,27.7873,27.7554,27.7634,32900.0
2013-08-26 10:45:00,34.82,34.85,34.8,34.85,48600.0,27.7554,27.7793,27.7395,27.7793,48600.0
2013-08-26 10:50:00,34.85,34.86,34.82,34.85,25300.0,27.7793,27.7873,27.7554,27.7793,25300.0
2013-08-26 10:55:00,34.85,34.87,34.82,34.84,22700.0,27.7793,27.7953,27.7554,27.7714,22700.0
2013-08-26 11:00:00,34.85,34.86,34.83,34.84,30100.0,27.7793,27.7873,27.7634,27.7714,30100.0
2013-08-26 11:05:00,34.84,34.87,34.82,34.83,94000.0,27.7714,27.7953,27.7554,27.7634,94000.0
2013-08-26 11:10:00,34.83,34.84,34.81,34.82,35500.0,27.7634,27.7714,27.7474,27.7554,35500.0
2013-08-26 11:15:00,34.82,34.87,34.81,34.86,31400.0,27.7554,27.7953,27.7474,27.7873,31400.0
2013-08-26 11:20:00,34.86,34.88,34.85,34.87,24200.0,27.7873,27.8032,27.7793,27.7953,24200.0
2013-08-26 11:25:00,34.88,34.89,34.86,34.88,26400.0,27.8032,27.8112,27.7873,27.8032,26400.0
2013-08-26 11:30:00,34.87,34.9,34.87,34.88,38400.0,27.7953,27.8192,27.7953,27.8032,38400.0
2013-08-26 11:35:00,34.88,34.89,34.86,34.86,9100.0,27.8032,27.8112,27.7873,27.7873,9100.0
2013-08-26 11:40:00,34.86,34.88,34.85,34.85,41200.0,27.7873,27.8032,27.7793,27.7793,41200.0
2013-08-26 11:45:00,34.85,34.86,34.85,34.86,13300.0,27.7793,27.7873,27.7793,27.7873,13300.0
2013-08-26 11:50:00,34.86,34.86,34.85,34.86,24700.0,27.7873,27.7873,27.7793,27.7873,24700.0
2013-08-26 11:55:00,34.85,34.87,34.85,34.86,18700.0,27.7793,27.7953,27.7793,27.7873,18700.0
2013-08-26 12:00:00,34.87,34.87,34.84,34.85,36200.0,27.7953,27.7953,27.7714,27.7793,36200.0
2013-08-26 12:05:00,34.85,34.85,34.83,34.83,11200.0,27.7793,27.7793,27.7634,27.7634,11200.0
2013-08-26 12:10:00,34.82,34.83,34.8,34.82,34800.0,27.7554,27.7634,27.7395,27.7554,34800.0
2013-08-26 12:15:00,34.82,34.84,34.82,34.83,17400.0,27.7554,27.7714,27.7554,27.7634,17400.0
2013-08-26 12:20:00,34.83,34.84,34.81,34.83,19100.0,27.7634,27.7714,27.7474,27.7634,19100.0
2013-08-26 12:25:00,34.83,34.83,34.81,34.82,16400.0,27.7634,27.7634,27.7474,27.7554,16400.0
2013-08-26 12:30:00,34.83,34.84,34.8,34.82,37000.0,27.7634,27.7714,27.7395,27.7554,37000.0
2013-08-26 12:35:00,34.81,34.82,34.8,34.81,12400.0,27.7474,27.7554,27.7395,27.7474,12400.0
2013-08-26 12:40:00,34.82,34.82,34.8,34.8,19300.0,27.7554,27.7554,27.7395,27.7395,19300.0
2013-08-26 12:45:00,34.8,34.81,34.79,34.8,53700.0,27.7395,27.7474,27.7315,27.7395,53700.0
2013-08-26 12:50:00,34.8,34.81,34.79,34.79,12900.0,27.7395,27.7474,27.7315,27.7315,12900.0
2013-08-26 12:55:00,34.8,34.8,34.78,34.79,13100.0,27.7395,27.7395,27.7235,27.7315,13100.0
2013-08-26 13:00:00,34.79,34.81,34.78,34.81,20100.0,27.7315,27.7474,27.7235,27.7474,20100.0
2013-08-26 13:05:00,34.81,34.81,34.79,34.8,16400.0,27.7474,27.7474,27.7315,27.7395,16400.0
2013-08-26 13:10:00,34.8,34.81,34.8,34.81,7400.0,27.7395,27.7474,27.7395,27.7474,7400.0
2013-08-26 13:15:00,34.81,34.81,34.78,34.79,21700.0,27.7474,27.7474,27.7235,27.7315,21700.0
2013-08-26 13:20:00,34.78,34.8,34.78,34.78,11200.0,27.7235,27.7395,27.7235,27.7235,11200.0
2013-08-26 13:25:00,34.79,34.79,34.76,34.76,17500.0,27.7315,27.7315,27.7076,27.7076,17500.0
2013-08-26 13:30:00,34.76,34.77,34.75,34.75,14900.0,27.7076,27.7156,27.6996,27.6996,14900.0
2013-08-26 13:35:00,34.76,34.76,34.72,34.72,16700.0,27.7076,27.7076,27.6757,27.6757,16700.0
2013-08-26 13:40:00,34.72,34.73,34.71,34.73,25300.0,27.6757,27.6837,27.6677,27.6837,25300.0
2013-08-26 13:45:00,34.72,34.74,34.71,34.71,31200.0,27.6757,27.6916,27.6677,27.6677,31200.0
2013-08-26 13:50:00,34.72,34.72,34.69,34.7,20600.0,27.6757,27.6757,27.6518,27.6598,20600.0
2013-08-26 13:55:00,34.71,34.73,34.7,34.73,28100.0,27.6677,27.6837,27.6598,27.6837,28100.0
2013-08-26 14:00:00,34.73,34.74,34.72,34.72,25500.0,27.6837,27.6916,27.6757,27.6757,25500.0
2013-08-26 14:05:00,34.72,34.73,34.71,34.73,30400.0,27.6757,27.6837,27.6677,27.6837,30400.0
2013-08-26 14:10:00,34.72,34.73,34.72,34.72,10100.0,27.6757,27.6837,27.6757,27.6757,10100.0
2013-08-26 14:15:00,34.73,34.73,34.72,34.73,10900.0,27.6837,27.6837,27.6757,27.6837,10900.0
2013-08-26 14:20:00,34.73,34.74,34.72,34.72,19900.0,27.6837,27.6916,27.6757,27.6757,19900.0
2013-08-26 14:25:00,34.72,34.73,34.72,34.73,26900.0,27.6757,27.6837,27.6757,27.6837,26900.0
2013-08-26 14:30:00,34.73,34.73,34.71,34.72,35800.0,27.6837,27.6837,27.6677,27.6757,35800.0
2013-08-26 14:35:00,34.72,34.72,34.71,34.72,6300.0,27.6757,27.6757,27.6677,27.6757,6300.0
2013-08-26 14:40:00,34.72,34.73,34.71,34.71,25000.0,27.6757,27.6837,27.6677,27.6677,25000.0
2013-08-26 14:45:00,34.71,34.73,34.71,34.72,34400.0,27.6677,27.6837,27.6677,27.6757,34400.0
2013-08-26 14:50:00,34.71,34.72,34.71,34.71,48800.0,27.6677,27.6757,27.6677,27.6677,48800.0
2013-08-26 14:55:00,34.72,34.72,34.71,34.72,20500.0,27.6757,27.6757,27.6677,27.6757,20500.0
2013-08-26 15:00:00,34.72,34.73,34.71,34.73,57400.0,27.6757,27.6837,27.6677,27.6837,57400.0
2013-08-26 15:05:00,34.73,34.73,34.71,34.71,22800.0,27.6837,27.6837,27.6677,27.6677,22800.0
2013-08-26 15:10:00,34.72,34.72,34.64,34.64,108400.0,27.6757,27.6757,27.6119,27.6119,108400.0
2013-08-26 15:15:00,34.63,34.64,34.61,34.62,59600.0,27.604,27.6119,27.588,27.596,59600.0
2013-08-26 15:20:00,34.62,34.62,34.54,34.55,152200.0,27.596,27.596,27.5322,27.5402,152200.0
2013-08-26 15:25:00,34.55,34.58,34.52,34.58,60600.0,27.5402,27.5641,27.5163,27.5641,60600.0
2013-08-26 15:30:00,34.59,34.62,34.57,34.61,75400.0,27.5721,27.596,27.5561,27.588,75400.0
2013-08-26 15:35:00,34.6,34.61,34.58,34.6,56800.0,27.5801,27.588,27.5641,27.5801,56800.0
2013-08-26 15:40:00,34.6,34.61,34.57,34.6,114200.0,27.5801,27.588,27.5561,27.5801,114200.0
2013-08-26 15:45:00,34.59,34.61,34.58,34.6,96500.0,27.5721,27.588,27.5641,27.5801,96500.0
2013-08-26 15:50:00,34.59,34.6,34.55,34.57,123000.0,27.5721,27.5801,27.5402,27.5561,123000.0
2013-08-26 15:55:00,34.56,34.57,34.52,34.53,296000.0,27.5482,27.5561,27.5163,27.5243,296000.0
2013-08-27 09:30:00,34.33,34.33,34.26,34.28,228000.0,27.3648,27.3648,27.309,27.325,228000.0
2013-08-27 09:35:00,34.3,34.3,34.21,34.22,73500.0,27.3409,27.3409,27.2692,27.2772,73500.0
2013-08-27 09:40:00,34.22,34.23,34.18,34.23,84200.0,27.2772,27.2851,27.2453,27.2851,84200.0
2013-08-27 09:45:00,34.24,34.29,34.21,34.29,114000.0,27.2931,27.3329,27.2692,27.3329,114000.0
2013-08-27 09:50:00,34.29,34.31,34.22,34.24,82800.0,27.3329,27.3489,27.2772,27.2931,82800.0
2013-08-27 09:55:00,34.25,34.28,34.24,34.25,52200.0,27.3011,27.325,27.2931,27.3011,52200.0
2013-08-27 10:00:00,34.26,34.28,34.16,34.16,69400.0,27.309,27.325,27.2293,27.2293,69400.0
2013-08-27 10:05:00,34.17,34.18,34.1,34.12,70400.0,27.2373,27.2453,27.1815,27.1974,70400.0
2013-08-27 10:10:00,34.12,34.23,34.11,34.21,77200.0,27.1974,27.2851,27.1895,27.2692,77200.0
2013-08-27 10:15:00,34.21,34.28,34.21,34.26,84200.0,27.2692,27.325,27.2692,27.309,84200.0
2013-08-27 10:20:00,34.26,34.27,34.2,34.21,69100.0,27.309,27.317,27.2612,27.2692,69100.0
2013-08-27 10:25:00,34.2,34.21,34.14,34.15,71500.0,27.2612,27.2692,27.2134,27.2214,71500.0
2013-08-27 10:30:00,34.15,34.19,34.15,34.19,44800.0,27.2214,27.2532,27.2214,27.2532,44800.0
2013-08-27 10:35:00,34.18,34.24,34.16,34.23,104900.0,27.2453,27.2931,27.2293,27.2851,104900.0
2013-08-27 10:40:00,34.23,34.26,34.21,34.25,88400.0,27.2851,27.309,27.2692,27.3011,88400.0
2013-08-27 10:45:00,34.26,34.26,34.19,34.2,36700.0,27.309,27.309,27.2532,27.2612,36700.0
2013-08-27 10:50:00,34.19,34.2,34.14,34.16,63500.0,27.2532,27.2612,27.2134,27.2293,63500.0
2013-08-27 10:55:00,34.16,34.22,34.15,34.22,35700.0,27.2293,27.2772,27.2214,27.2772,35700.0
2013-08-27 11:00:00,34.21,34.22,34.19,34.2,31000.0,27.2692,27.2772,27.2532,27.2612,31000.0
2013-08-27 11:05:00,34.2,34.21,34.17,34.17,31200.0,27.2612,27.2692,27.2373,27.2373,31200.0
2013-08-27 11:10:00,34.17,34.18,34.15,34.15,42200.0,27.2373,27.2453,27.2214,27.2214,42200.0
2013-08-27 11:15:00,34.15,34.19,34.14,34.16,50000.0,27.2214,27.2532,27.2134,27.2293,50000.0
2013-08-27 11:20:00,34.16,34.19,34.15,34.17,44100.0,27.2293,27.2532,27.2214,27.2373,44100.0
2013-08-27 11:25:00,34.17,34.23,34.17,34.2,38800.0,27.2373,27.2851,27.2373,27.2612,38800.0
2013-08-27 11:30:00,34.21,34.21,34.14,34.15,42400.0,27.2692,27.2692,27.2134,27.2214,42400.0
2013-08-27 11:35:00,34.15,34.15,34.12,34.13,33900.0,27.2214,27.2214,27.1974,27.2054,33900.0
2013-08-27 11:40:00,34.14,34.17,34.13,34.15,54800.0,27.2134,27.2373,27.2054,27.2214,54800.0
2013-08-27 11:45:00,34.16,34.18,34.14,34.15,27700.0,27.2293,27.2453,27.2134,27.2214,27700.0
2013-08-27 11:50:00,34.15,34.16,34.12,34.15,26700.0,27.2214,27.2293,27.1974,27.2214,26700.0
2013-08-27 11:55:00,34.15,34.16,34.14,34.15,35900.0,27.2214,27.2293,27.2134,27.2214,35900.0
2013-08-27 12:00:00,34.16,34.16,34.11,34.12,44500.0,27.2293,27.2293,27.1895,27.1974,44500.0
2013-08-27 12:05:00,34.13,34.13,34.08,34.09,44800.0,27.2054,27.2054,27.1656,27.1735,44800.0
2013-08-27 12:10:00,34.09,34.12,34.08,34.09,34500.0,27.1735,27.1974,27.1656,27.1735,34500.0
2013-08-27 12:15:00,34.09,34.11,34.07,34.11,22600.0,27.1735,27.1895,27.1576,27.1895,22600.0
2013-08-27 12:20:00,34.09,34.12,34.08,34.09,26800.0,27.1735,27.1974,27.1656,27.1735,26800.0
2013-08-27 12:25:00,34.09,34.12,34.09,34.09,33300.0,27.1735,27.1974,27.1735,27.1735,33300.0
2013-08-27 12:30:00,34.08,34.12,34.08,34.11,29300.0,27.1656,27.1974,27.1656,27.1895,29300.0
2013-08-27 12:35:00,34.12,34.13,34.11,34.12,25000.0,27.1974,27.2054,27.1895,27.1974,25000.0
2013-08-27 12:40:00,34.12,34.12,34.06,34.06,72700.0,27.1974,27.1974,27.1496,27.1496,72700.0
2013-08-27 12:45:00,34.06,34.1,34.03,34.1,54300.0,27.1496,27.1815,27.1257,27.1815,54300.0
2013-08-27 12:50:00,34.1,34.12,34.07,34.12,39400.0,27.1815,27.1974,27.1576,27.1974,39400.0
2013-08-27 12:55:00,34.12,34.13,34.09,34.09,33700.0,27.1974,27.2054,27.1735,27.1735,33700.0
2013-08-27 13:00:00,34.09,34.09,34.06,34.09,34300.0,27.1735,27.1735,27.1496,27.1735,34300.0
2013-08-27 13:05:00,34.09,34.12,34.09,34.12,27300.0,27.1735,27.1974,27.1735,27.1974,27300.0
2013-08-27 13:10:00,34.12,34.16,34.12,34.16,40900.0,27.1974,27.2293,27.1974,27.2293,40900.0
2013-08-27 13:15:00,34.16,34.16,34.12,34.13,48600.0,27.2293,27.2293,27.1974,27.2054,48600.0
2013-08-27 13:20:00,34.14,34.15,34.12,34.13,28000.0,27.2134,27.2214,27.1974,27.2054,28000.0
2013-08-27 13:25:00,34.13,34.13,34.09,34.1,24000.0,27.2054,27.2054,27.1735,27.1815,24000.0
2013-08-27 13:30:00,34.11,34.12,34.1,34.11,11200.0,27.1895,27.1974,27.1815,27.1895,11200.0
2013-08-27 13:35:00,34.11,34.13,34.11,34.12,20600.0,27.1895,27.2054,27.1895,27.1974,20600.0
2013-08-27 13:40:00,34.13,34.13,34.1,34.12,43000.0,27.2054,27.2054,27.1815,27.1974,43000.0
2013-08-27 13:45:00,34.12,34.14,34.1,34.13,35300.0,27.1974,27.2134,27.1815,27.2054,35300.0
2013-08-27 13:50:00,34.14,34.16,34.13,34.16,53700.0,27.2134,27.2293,27.2054,27.2293,53700.0
2013-08-27 13:55:00,34.15,34.16,34.13,34.15,17000.0,27.2214,27.2293,27.2054,27.2214,17000.0
2013-08-27 14:00:00,34.14,34.15,34.13,34.13,43700.0,27.2134,27.2214,27.2054,27.2054,43700.0
2013-08-27 14:05:00,34.14,34.14,34.13,34.14,24700.0,27.2134,27.2134,27.2054,27.2134,24700.0
2013-08-27 14:10:00,34.13,34.15,34.13,34.13,78200.0,27.2054,27.2214,27.2054,27.2054,78200.0
2013-08-27 14:15:00,34.12,34.15,34.12,34.14,56900.0,27.1974,27.2214,27.1974,27.2134,56900.0
2013-08-27 14:20:00,34.13,34.14,34.09,34.12,77200.0,27.2054,27.2134,27.1735,27.1974,77200.0
2013-08-27 14:25:00,34.12,34.12,34.08,34.11,86600.0,27.1974,27.1974,27.1656,27.1895,86600.0
2013-08-27 14:30:00,34.12,34.15,34.11,34.12,40700.0,27.1974,27.2214,27.1895,27.1974,40700.0
2013-08-27 14:35:00,34.13,34.15,34.11,34.14,52200.0,27.2054,27.2214,27.1895,27.2134,52200.0
2013-08-27 14:40:00,34.14,34.17,34.11,34.16,39100.0,27.2134,27.2373,27.1895,27.2293,39100.0
2013-08-27 14:45:00,34.16,34.19,34.14,34.14,79400.0,27.2293,27.2532,27.2134,27.2134,79400.0
2013-08-27 14:50:00,34.14,34.15,34.12,34.12,31500.0,27.2134,27.2214,27.1974,27.1974,31500.0
2013-08-27 14:55:00,34.12,34.15,34.11,34.13,35100.0,27.1974,27.2214,27.1895,27.2054,35100.0
2013-08-27 15:00:00,34.13,34.13,34.08,34.1,79300.0,27.2054,27.2054,27.1656,27.1815,79300.0
2013-08-27 15:05:00,34.09,34.12,34.06,34.06,64100.0,27.1735,27.1974,27.1496,27.1496,64100.0
2013-08-27 15:10:00,34.06,34.07,34.01,34.03,92700.0,27.1496,27.1576,27.1098,27.1257,92700.0
2013-08-27 15:15:00,34.03,34.06,34.0,34.01,134500.0,27.1257,27.1496,27.1018,27.1098,134500.0
2013-08-27 15:20:00,34.01,34.08,34.01,34.05,121400.0,27.1098,27.1656,27.1098,27.1416,121400.0
2013-08-27 15:25:00,34.06,34.07,34.02,34.03,136300.0,27.1496,27.1576,27.1177,27.1257,136300.0
2013-08-27 15:30:00,34.04,34.06,34.02,34.03,113600.0,27.1337,27.1496,27.1177,27.1257,113600.0
2013-08-27 15:35:00,34.02,34.04,34.01,34.01,73700.0,27.1177,27.1337,27.1098,27.1098,73700.0
2013-08-27 15:40:00,34.02,34.02,34.0,34.02,85700.0,27.1177,27.1177,27.1018,27.1177,85700.0
2013-08-27 15:45:00,34.01,34.05,34.0,34.04,159200.0,27.1098,27.1416,27.1018,27.1337,159200.0
2013-08-27 15:50:00,34.04,34.05,34.02,34.02,116000.0,27.1337,27.1416,27.1177,27.1177,116000.0
2013-08-27 15:55:00,34.02,34.03,34.0,34.01,295200.0,27.1177,27.1257,27.1018,27.1098,295200.0
2013-08-28 09:30:00,33.97,33.99,33.88,33.98,155000.0,27.0779,27.0938,27.0061,27.0858,155000.0
2013-08-28 09:35:00,33.95,33.96,33.87,33.88,69000.0,27.0619,27.0699,26.9982,27.0061,69000.0
2013-08-28 09:40:00,33.88,33.98,33.87,33.97,70100.0,27.0061,27.0858,26.9982,27.0779,70100.0
2013-08-28 09:45:00,33.96,33.99,33.92,33.98,54100.0,27.0699,27.0938,27.038,27.0858,54100.0
2013-08-28 09:50:00,33.98,34.04,33.98,34.02,41200.0,27.0858,27.1337,27.0858,27.1177,41200.0
2013-08-28 09:55:00,34.02,34.03,33.89,33.93,88100.0,27.1177,27.1257,27.0141,27.046,88100.0
2013-08-28 10:00:00,33.92,34.0,33.89,33.95,167000.0,27.038,27.1018,27.0141,27.0619,167000.0
2013-08-28 10:05:00,33.94,33.94,33.83,33.83,209800.0,27.054,27.054,26.9663,26.9663,209800.0
2013-08-28 10:10:00,33.83,33.86,33.82,33.84,115000.0,26.9663,26.9902,26.9583,26.9742,115000.0
2013-08-28 10:15:00,33.85,33.87,33.82,33.85,76000.0,26.9822,26.9982,26.9583,26.9822,76000.0
2013-08-28 10:20:00,33.85,33.87,33.83,33.85,102900.0,26.9822,26.9982,26.9663,26.9822,102900.0
2013-08-28 10:25:00,33.86,33.92,33.85,33.89,118700.0,26.9902,27.038,26.9822,27.0141,118700.0
2013-08-28 10:30:00,33.89,33.93,33.87,33.93,54600.0,27.0141,27.046,26.9982,27.046,54600.0
2013-08-28 10:35:00,33.94,33.98,33.93,33.98,60600.0,27.054,27.0858,27.046,27.0858,60600.0
2013-08-28 10:40:00,33.98,34.02,33.94,34.02,137600.0,27.0858,27.1177,27.054,27.1177,137600.0
2013-08-28 10:45:00,34.02,34.02,33.95,33.95,169100.0,27.1177,27.1177,27.0619,27.0619,169100.0
2013-08-28 10:50:00,33.95,33.96,33.95,33.95,34700.0,27.0619,27.0699,27.0619,27.0619,34700.0
2013-08-28 10:55:00,33.95,33.96,33.92,33.95,210700.0,27.0619,27.0699,27.038,27.0619,210700.0
2013-08-28 11:00:00,33.94,33.95,33.93,33.93,69000.0,27.054,27.0619,27.046,27.046,69000.0
2013-08-28 11:05:00,33.93,33.94,33.9,33.93,71100.0,27.046,27.054,27.0221,27.046,71100.0
2013-08-28 11:10:00,33.93,33.94,33.9,33.91,104300.0,27.046,27.054,27.0221,27.03,104300.0
2013-08-28 11:15:00,33.91,33.93,33.85,33.85,119000.0,27.03,27.046,26.9822,26.9822,119000.0
2013-08-28 11:20:00,33.85,33.89,33.85,33.87,114700.0,26.9822,27.0141,26.9822,26.9982,114700.0
2013-08-28 11:25:00,33.87,33.89,33.83,33.83,62200.0,26.9982,27.0141,26.9663,26.9663,62200.0
2013-08-28 11:30:00,33.84,33.84,33.8,33.8,77900.0,26.9742,26.9742,26.9424,26.9424,77900.0
2013-08-28 11:35:00,33.81,33.81,33.8,33.81,47100.0,26.9503,26.9503,26.9424,26.9503,47100.0
2013-08-28 11:40:00,33.8,33.81,33.76,33.78,98900.0,26.9424,26.9503,26.9105,26.9264,98900.0
2013-08-28 11:45:00,33.78,33.79,33.73,33.75,110800.0,26.9264,26.9344,26.8866,26.9025,110800.0
2013-08-28 11:50:00,33.76,33.79,33.75,33.79,48200.0,26.9105,26.9344,26.9025,26.9344,48200.0
2013-08-28 11:55:00,33.79,33.81,33.78,33.8,48800.0,26.9344,26.9503,26.9264,26.9424,48800.0
2013-08-28 12:00:00,33.8,33.81,33.78,33.8,81100.0,26.9424,26.9503,26.9264,26.9424,81100.0
2013-08-28 12:05:00,33.8,33.81,33.78,33.79,79600.0,26.9424,26.9503,26.9264,26.9344,79600.0
2013-08-28 12:10:00,33.78,33.8,33.77,33.77,50000.0,26.9264,26.9424,26.9185,26.9185,50000.0
2013-08-28 12:15:00,33.78,33.8,33.77,33.8,67400.0,26.9264,26.9424,26.9185,26.9424,67400.0
2013-08-28 12:20:00,33.8,33.8,33.78,33.8,149400.0,26.9424,26.9424,26.9264,26.9424,149400.0
2013-08-28 12:25:00,33.79,33.81,33.79,33.79,44700.0,26.9344,26.9503,26.9344,26.9344,44700.0
2013-08-28 12:30:00,33.8,33.81,33.79,33.81,59600.0,26.9424,26.9503,26.9344,26.9503,59600.0
2013-08-28 12:35:00,33.81,33.81,33.79,33.8,37100.0,26.9503,26.9503,26.9344,26.9424,37100.0
2013-08-28 12:40:00,33.79,33.81,33.78,33.79,79200.0,26.9344,26.9503,26.9264,26.9344,79200.0
2013-08-28 12:45:00,33.79,33.8,33.78,33.8,26300.0,26.9344,26.9424,26.9264,26.9424,26300.0
2013-08-28 12:50:00,33.8,33.81,33.79,33.79,33000.0,26.9424,26.9503,26.9344,26.9344,33000.0
2013-08-28 12:55:00,33.79,33.81,33.79,33.79,51800.0,26.9344,26.9503,26.9344,26.9344,51800.0
2013-08-28 13:00:00,33.8,33.81,33.78,33.8,107400.0,26.9424,26.9503,26.9264,26.9424,107400.0
2013-08-28 13:05:00,33.79,33.8,33.78,33.79,46500.0,26.9344,26.9424,26.9264,26.9344,46500.0
2013-08-28 13:10:00,33.78,33.79,33.77,33.77,30900.0,26.9264,26.9344,26.9185,26.9185,30900.0
2013-08-28 13:15:00,33.77,33.79,33.75,33.77,48200.0,26.9185,26.9344,26.9025,26.9185,48200.0
2013-08-28 13:20:00,33.77,33.79,33.76,33.79,53500.0,26.9185,26.9344,26.9105,26.9344,53500.0
2013-08-28 13:25:00,33.79,33.8,33.77,33.8,39200.0,26.9344,26.9424,26.9185,26.9424,39200.0
2013-08-28 13:30:00,33.8,33.8,33.78,33.78,49900.0,26.9424,26.9424,26.9264,26.9264,49900.0
2013-08-28 13:35:00,33.79,33.8,33.78,33.8,42700.0,26.9344,26.9424,26.9264,26.9424,42700.0
2013-08-28 13:40:00,33.8,33.8,33.78,33.79,55900.0,26.9424,26.9424,26.9264,26.9344,55900.0
2013-08-28 13:45:00,33.79,33.8,33.78,33.8,27000.0,26.9344,26.9424,26.9264,26.9424,27000.0
2013-08-28 13:50:00,33.8,33.8,33.77,33.78,29500.0,26.9424,26.9424,26.9185,26.9264,29500.0
2013-08-28 13:55:00,33.77,33.81,33.77,33.81,167500.0,26.9185,26.9503,26.9185,26.9503,167500.0
2013-08-28 14:00:00,33.81,33.81,33.8,33.8,29100.0,26.9503,26.9503,26.9424,26.9424,29100.0
2013-08-28 14:05:00,33.81,33.81,33.79,33.8,266700.0,26.9503,26.9503,26.9344,26.9424,266700.0
2013-08-28 14:10:00,33.81,33.83,33.8,33.82,84200.0,26.9503,26.9663,26.9424,26.9583,84200.0
2013-08-28 14:15:00,33.83,33.83,33.82,33.83,26900.0,26.9663,26.9663,26.9583,26.9663,26900.0
2013-08-28 14:20:00,33.83,33.84,33.82,33.83,53200.0,26.9663,26.9742,26.9583,26.9663,53200.0
2013-08-28 14:25:00,33.83,33.84,33.81,33.81,55700.0,26.9663,26.9742,26.9503,26.9503,55700.0
2013-08-28 14:30:00,33.82,33.82,33.79,33.81,70000.0,26.9583,26.9583,26.9344,26.9503,70000.0
2013-08-28 14:35:00,33.81,33.82,33.78,33.79,77900.0,26.9503,26.9583,26.9264,26.9344,77900.0
2013-08-28 14:40:00,33.79,33.79,33.75,33.75,61500.0,26.9344,26.9344,26.9025,26.9025,61500.0
2013-08-28 14:45:00,33.76,33.76,33.73,33.75,78500.0,26.9105,26.9105,26.8866,26.9025,78500.0
2013-08-28 14:50:00,33.76,33.77,33.74,33.77,58500.0,26.9105,26.9185,26.8945,26.9185,58500.0
2013-08-28 14:55:00,33.77,33.8,33.76,33.79,61500.0,26.9185,26.9424,26.9105,26.9344,61500.0
2013-08-28 15:00:00,33.8,33.82,33.79,33.82,51900.0,26.9424,26.9583,26.9344,26.9583,51900.0
2013-08-28 15:05:00,33.82,33.85,33.8,33.83,179200.0,26.9583,26.9822,26.9424,26.9663,179200.0
2013-08-28 15:10:00,33.84,33.86,33.82,33.85,66600.0,26.9742,26.9902,26.9583,26.9822,66600.0
2013-08-28 15:15:00,33.85,33.86,33.83,33.83,43800.0,26.9822,26.9902,26.9663,26.9663,43800.0
2013-08-28 15:20:00,33.84,33.89,33.84,33.88,75200.0,26.9742,27.0141,26.9742,27.0061,75200.0
2013-08-28 15:25:00,33.89,33.89,33.87,33.89,57300.0,27.0141,27.0141,26.9982,27.0141,57300.0
2013-08-28 15:30:00,33.89,33.9,33.88,33.89,52800.0,27.0141,27.0221,27.0061,27.0141,52800.0
2013-08-28 15:35:00,33.89,33.92,33.83,33.84,133500.0,27.0141,27.038,26.9663,26.9742,133500.0
2013-08-28 15:40:00,33.84,33.85,33.84,33.85,108000.0,26.9742,26.9822,26.9742,26.9822,108000.0
2013-08-28 15:45:00,33.85,33.85,33.78,33.78,138000.0,26.9822,26.9822,26.9264,26.9264,138000.0
2013-08-28 15:50:00,33.78,33.8,33.78,33.79,144300.0,26.9264,26.9424,26.9264,26.9344,144300.0
2013-08-28 15:55:00,33.79,33.8,33.74,33.76,355600.0,26.9344,26.9424,26.8945,26.9105,355600.0
2013-08-29 09:30:00,33.65,33.69,33.52,33.65,187000.0,26.8228,26.8547,26.7192,26.8228,187000.0
2013-08-29 09:35:00,33.65,33.77,33.63,33.75,66800.0,26.8228,26.9185,26.8069,26.9025,66800.0
2013-08-29 09:40:00,33.75,33.86,33.72,33.86,110200.0,26.9025,26.9902,26.8786,26.9902,110200.0
2013-08-29 09:45:00,33.86,33.9,33.82,33.9,69100.0,26.9902,27.0221,26.9583,27.0221,69100.0
2013-08-29 09:50:00,33.88,33.94,33.84,33.93,93100.0,27.0061,27.054,26.9742,27.046,93100.0
2013-08-29 09:55:00,33.94,33.98,33.9,33.91,54300.0,27.054,27.0858,27.0221,27.03,54300.0
2013-08-29 10:00:00,33.91,33.94,33.89,33.94,93300.0,27.03,27.054,27.0141,27.054,93300.0
2013-08-29 10:05:00,33.94,33.95,33.9,33.94,90100.0,27.054,27.0619,27.0221,27.054,90100.0
2013-08-29 10:10:00,33.93,34.04,33.92,34.03,192500.0,27.046,27.1337,27.038,27.1257,192500.0
2013-08-29 10:15:00,34.02,34.13,34.02,34.09,114300.0,27.1177,27.2054,27.1177,27.1735,114300.0
2013-08-29 10:20:00,34.09,34.11,34.02,34.05,81600.0,27.1735,27.1895,27.1177,27.1416,81600.0
2013-08-29 10:25:00,34.05,34.06,33.98,34.0,96000.0,27.1416,27.1496,27.0858,27.1018,96000.0
2013-08-29 10:30:00,34.0,34.04,33.99,34.02,72100.0,27.1018,27.1337,27.0938,27.1177,72100.0
2013-08-29 10:35:00,34.02,34.08,34.01,34.04,122700.0,27.1177,27.1656,27.1098,27.1337,122700.0
2013-08-29 10:40:00,34.04,34.07,34.01,34.07,77200.0,27.1337,27.1576,27.1098,27.1576,77200.0
2013-08-29 10:45:00,34.07,34.1,34.05,34.1,63300.0,27.1576,27.1815,27.1416,27.1815,63300.0
2013-08-29 10:50:00,34.09,34.11,34.07,34.1,73800.0,27.1735,27.1895,27.1576,27.1815,73800.0
2013-08-29 10:55:00,34.1,34.11,34.04,34.04,48200.0,27.1815,27.1895,27.1337,27.1337,48200.0
2013-08-29 11:00:00,34.04,34.07,34.03,34.04,36000.0,27.1337,27.1576,27.1257,27.1337,36000.0
2013-08-29 11:05:00,34.03,34.05,34.0,34.0,53300.0,27.1257,27.1416,27.1018,27.1018,53300.0
2013-08-29 11:10:00,34.0,34.06,34.0,34.05,41200.0,27.1018,27.1496,27.1018,27.1416,41200.0
2013-08-29 11:15:00,34.04,34.05,34.01,34.02,38800.0,27.1337,27.1416,27.1098,27.1177,38800.0
2013-08-29 11:20:00,34.02,34.03,34.01,34.02,41700.0,27.1177,27.1257,27.1098,27.1177,41700.0
2013-08-29 11:25:00,34.02,34.06,34.02,34.05,49000.0,27.1177,27.1496,27.1177,27.1416,49000.0
2013-08-29 11:30:00,34.06,34.07,34.04,34.05,30700.0,27.1496,27.1576,27.1337,27.1416,30700.0
2013-08-29 11:35:00,34.05,34.05,34.01,34.01,32500.0,27.1416,27.1416,27.1098,27.1098,32500.0
2013-08-29 11:40:00,34.01,34.02,33.99,34.0,67700.0,27.1098,27.1177,27.0938,27.1018,67700.0
2013-08-29 11:45:00,34.0,34.01,33.99,34.0,47400.0,27.1018,27.1098,27.0938,27.1018,47400.0
2013-08-29 11:50:00,34.0,34.01,33.98,34.0,31700.0,27.1018,27.1098,27.0858,27.1018,31700.0
2013-08-29 11:55:00,33.99,34.0,33.96,33.99,38300.0,27.0938,27.1018,27.0699,27.0938,38300.0
2013-08-29 12:00:00,33.99,34.0,33.96,34.0,42100.0,27.0938,27.1018,27.0699,27.1018,42100.0
2013-08-29 12:05:00,34.0,34.0,33.98,33.98,25500.0,27.1018,27.1018,27.0858,27.0858,25500.0
2013-08-29 12:10:00,33.98,33.98,33.91,33.91,39700.0,27.0858,27.0858,27.03,27.03,39700.0
2013-08-29 12:15:00,33.91,33.92,33.87,33.89,39900.0,27.03,27.038,26.9982,27.0141,39900.0
2013-08-29 12:20:00,33.89,33.9,33.88,33.88,23800.0,27.0141,27.0221,27.0061,27.0061,23800.0
2013-08-29 12:25:00,33.88,33.9,33.88,33.89,30700.0,27.0061,27.0221,27.0061,27.0141,30700.0
2013-08-29 12:30:00,33.89,33.91,33.89,33.89,47500.0,27.0141,27.03,27.0141,27.0141,47500.0
2013-08-29 12:35:00,33.9,33.91,33.88,33.88,36300.0,27.0221,27.03,27.0061,27.0061,36300.0
2013-08-29 12:40:00,33.87,33.88,33.87,33.88,14400.0,26.9982,27.0061,26.9982,27.0061,14400.0
2013-08-29 12:45:00,33.88,33.94,33.88,33.94,81800.0,27.0061,27.054,27.0061,27.054,81800.0
2013-08-29 12:50:00,33.94,33.94,33.9,33.9,64300.0,27.054,27.054,27.0221,27.0221,64300.0
2013-08-29 12:55:00,33.9,33.91,33.88,33.9,32800.0,27.0221,27.03,27.0061,27.0221,32800.0
2013-08-29 13:00:00,33.9,33.91,33.87,33.88,24300.0,27.0221,27.03,26.9982,27.0061,24300.0
2013-08-29 13:05:00,33.89,33.91,33.88,33.9,52200.0,27.0141,27.03,27.0061,27.0221,52200.0
2013-08-29 13:10:00,33.9,33.9,33.88,33.89,22800.0,27.0221,27.0221,27.0061,27.0141,22800.0
2013-08-29 13:15:00,33.88,33.89,33.86,33.87,24200.0,27.0061,27.0141,26.9902,26.9982,24200.0
2013-08-29 13:20:00,33.87,33.88,33.82,33.83,33600.0,26.9982,27.0061,26.9583,26.9663,33600.0
2013-08-29 13:25:00,33.82,33.83,33.8,33.8,48600.0,26.9583,26.9663,26.9424,26.9424,48600.0
2013-08-29 13:30:00,33.81,33.81,33.75,33.76,60200.0,26.9503,26.9503,26.9025,26.9105,60200.0
2013-08-29 13:35:00,33.76,33.77,33.74,33.75,41100.0,26.9105,26.9185,26.8945,26.9025,41100.0
2013-08-29 13:40:00,33.76,33.77,33.73,33.76,76300.0,26.9105,26.9185,26.8866,26.9105,76300.0
2013-08-29 13:45:00,33.77,33.81,33.76,33.8,89200.0,26.9185,26.9503,26.9105,26.9424,89200.0
2013-08-29 13:50:00,33.8,33.82,33.79,33.8,85000.0,26.9424,26.9583,26.9344,26.9424,85000.0
2013-08-29 13:55:00,33.81,33.82,33.8,33.81,45300.0,26.9503,26.9583,26.9424,26.9503,45300.0
2013-08-29 14:00:00,33.8,33.86,33.8,33.86,133300.0,26.9424,26.9902,26.9424,26.9902,133300.0
2013-08-29 14:05:00,33.85,33.87,33.84,33.86,39100.0,26.9822,26.9982,26.9742,26.9902,39100.0
2013-08-29 14:10:00,33.86,33.87,33.83,33.83,37100.0,26.9902,26.9982,26.9663,26.9663,37100.0
2013-08-29 14:15:00,33.83,33.85,33.81,33.82,76700.0,26.9663,26.9822,26.9503,26.9583,76700.0
2013-08-29 14:20:00,33.82,33.84,33.81,33.84,75600.0,26.9583,26.9742,26.9503,26.9742,75600.0
2013-08-29 14:25:00,33.84,33.84,33.8,33.8,80300.0,26.9742,26.9742,26.9424,26.9424,80300.0
2013-08-29 14:30:00,33.8,33.84,33.8,33.84,97500.0,26.9424,26.9742,26.9424,26.9742,97500.0
2013-08-29 14:35:00,33.83,33.86,33.82,33.83,121700.0,26.9663,26.9902,26.9583,26.9663,121700.0
2013-08-29 14:40:00,33.83,33.84,33.82,33.83,57700.0,26.9663,26.9742,26.9583,26.9663,57700.0
2013-08-29 14:45:00,33.83,33.85,33.82,33.83,42800.0,26.9663,26.9822,26.9583,26.9663,42800.0
2013-08-29 14:50:00,33.84,33.89,33.84,33.89,52600.0,26.9742,27.0141,26.9742,27.0141,52600.0
2013-08-29 14:55:00,33.88,33.88,33.84,33.84,52800.0,27.0061,27.0061,26.9742,26.9742,52800.0
2013-08-29 15:00:00,33.84,33.87,33.83,33.84,64600.0,26.9742,26.9982,26.9663,26.9742,64600.0
2013-08-29 15:05:00,33.84,33.85,33.79,33.83,104800.0,26.9742,26.9822,26.9344,26.9663,104800.0
2013-08-29 15:10:00,33.83,33.84,33.81,33.82,77800.0,26.9663,26.9742,26.9503,26.9583,77800.0
2013-08-29 15:15:00,33.82,33.85,33.82,33.82,75600.0,26.9583,26.9822,26.9583,26.9583,75600.0
2013-08-29 15:20:00,33.82,33.83,33.78,33.78,65400.0,26.9583,26.9663,26.9264,26.9264,65400.0
2013-08-29 15:25:00,33.78,33.79,33.75,33.77,76400.0,26.9264,26.9344,26.9025,26.9185,76400.0
2013-08-29 15:30:00,33.78,33.78,33.73,33.73,101500.0,26.9264,26.9264,26.8866,26.8866,101500.0
2013-08-29 15:35:00,33.73,33.77,33.73,33.75,53900.0,26.8866,26.9185,26.8866,26.9025,53900.0
2013-08-29 15:40:00,33.75,33.76,33.73,33.76,45700.0,26.9025,26.9105,26.8866,26.9105,45700.0
2013-08-29 15:45:00,33.75,33.81,33.75,33.78,132800.0,26.9025,26.9503,26.9025,26.9264,132800.0
2013-08-29 15:50:00,33.77,33.79,33.76,33.76,63500.0,26.9185,26.9344,26.9105,26.9105,63500.0
2013-08-29 15:55:00,33.76,33.77,33.73,33.73,208900.0,26.9105,26.9185,26.8866,26.8866,208900.0
2013-08-30 09:30:00,33.72,33.73,33.6,33.65,102300.0,26.8786,26.8866,26.7829,26.8228,102300.0
2013-08-30 09:35:00,33.65,33.66,33.58,33.62,62200.0,26.8228,26.8308,26.767,26.7989,62200.0
2013-08-30 09:40:00,33.62,33.67,33.58,33.65,67400.0,26.7989,26.8387,26.767,26.8228,67400.0
2013-08-30 09:45:00,33.66,33.69,33.6,33.67,67200.0,26.8308,26.8547,26.7829,26.8387,67200.0
2013-08-30 09:50:00,33.67,33.69,33.65,33.66,42200.0,26.8387,26.8547,26.8228,26.8308,42200.0
2013-08-30 09:55:00,33.67,33.68,33.6,33.61,96100.0,26.8387,26.8467,26.7829,26.7909,96100.0
2013-08-30 10:00:00,33.6,33.6,33.52,33.52,68800.0,26.7829,26.7829,26.7192,26.7192,68800.0
2013-08-30 10:05:00,33.52,33.54,33.47,33.48,99900.0,26.7192,26.7351,26.6793,26.6873,99900.0
2013-08-30 10:10:00,33.48,33.49,33.45,33.45,74900.0,26.6873,26.6953,26.6634,26.6634,74900.0
2013-08-30 10:15:00,33.45,33.53,33.44,33.52,86100.0,26.6634,26.7271,26.6554,26.7192,86100.0
2013-08-30 10:20:00,33.52,33.55,33.52,33.52,79600.0,26.7192,26.7431,26.7192,26.7192,79600.0
2013-08-30 10:25:00,33.53,33.55,33.52,33.53,27500.0,26.7271,26.7431,26.7192,26.7271,27500.0
2013-08-30 10:30:00,33.52,33.58,33.51,33.56,60500.0,26.7192,26.767,26.7112,26.7511,60500.0
2013-08-30 10:35:00,33.55,33.57,33.51,33.52,55400.0,26.7431,26.759,26.7112,26.7192,55400.0
2013-08-30 10:40:00,33.51,33.52,33.46,33.49,72800.0,26.7112,26.7192,26.6713,26.6953,72800.0
2013-08-30 10:45:00,33.49,33.51,33.45,33.5,100600.0,26.6953,26.7112,26.6634,26.7032,100600.0
2013-08-30 10:50:00,33.51,33.52,33.5,33.5,52600.0,26.7112,26.7192,26.7032,26.7032,52600.0
2013-08-30 10:55:00,33.5,33.5,33.46,33.47,58500.0,26.7032,26.7032,26.6713,26.6793,58500.0
2013-08-30 11:00:00,33.47,33.51,33.45,33.5,113100.0,26.6793,26.7112,26.6634,26.7032,113100.0
2013-08-30 11:05:00,33.49,33.52,33.48,33.5,97700.0,26.6953,26.7192,26.6873,26.7032,97700.0
2013-08-30 11:10:00,33.51,33.54,33.5,33.54,24900.0,26.7112,26.7351,26.7032,26.7351,24900.0
2013-08-30 11:15:00,33.54,33.56,33.53,33.54,35300.0,26.7351,26.7511,26.7271,26.7351,35300.0
2013-08-30 11:20:00,33.55,33.56,33.52,33.52,43500.0,26.7431,26.7511,26.7192,26.7192,43500.0
2013-08-30 11:25:00,33.52,33.54,33.49,33.49,61800.0,26.7192,26.7351,26.6953,26.6953,61800.0
2013-08-30 11:30:00,33.49,33.51,33.48,33.5,43700.0,26.6953,26.7112,26.6873,26.7032,43700.0
2013-08-30 11:35:00,33.5,33.52,33.49,33.5,57900.0,26.7032,26.7192,26.6953,26.7032,57900.0
2013-08-30 11:40:00,33.49,33.52,33.48,33.51,60000.0,26.6953,26.7192,26.6873,26.7112,60000.0
2013-08-30 11:45:00,33.51,33.55,33.5,33.53,26600.0,26.7112,26.7431,26.7032,26.7271,26600.0
2013-08-30 11:50:00,33.54,33.54,33.53,33.54,19000.0,26.7351,26.7351,26.7271,26.7351,19000.0
2013-08-30 11:55:00,33.54,33.55,33.51,33.52,48100.0,26.7351,26.7431,26.7112,26.7192,48100.0
2013-08-30 12:00:00,33.52,33.52,33.49,33.51,54500.0,26.7192,26.7192,26.6953,26.7112,54500.0
2013-08-30 12:05:00,33.51,33.53,33.49,33.49,54200.0,26.7112,26.7271,26.6953,26.6953,54200.0
2013-08-30 12:10:00,33.49,33.51,33.49,33.5,70200.0,26.6953,26.7112,26.6953,26.7032,70200.0
2013-08-30 12:15:00,33.5,33.53,33.5,33.53,34800.0,26.7032,26.7271,26.7032,26.7271,34800.0
2013-08-30 12:20:00,33.52,33.52,33.5,33.52,43300.0,26.7192,26.7192,26.7032,26.7192,43300.0
2013-08-30 12:25:00,33.52,33.53,33.5,33.52,29900.0,26.7192,26.7271,26.7032,26.7192,29900.0
2013-08-30 12:30:00,33.52,33.52,33.49,33.49,46800.0,26.7192,26.7192,26.6953,26.6953,46800.0
2013-08-30 12:35:00,33.5,33.5,33.49,33.5,61500.0,26.7032,26.7032,26.6953,26.7032,61500.0
2013-08-30 12:40:00,33.5,33.51,33.49,33.5,40800.0,26.7032,26.7112,26.6953,26.7032,40800.0
2013-08-30 12:45:00,33.5,33.52,33.49,33.49,80000.0,26.7032,26.7192,26.6953,26.6953,80000.0
2013-08-30 12:50:00,33.5,33.51,33.49,33.49,29500.0,26.7032,26.7112,26.6953,26.6953,29500.0
2013-08-30 12:55:00,33.5,33.51,33.48,33.49,81900.0,26.7032,26.7112,26.6873,26.6953,81900.0
2013-08-30 13:00:00,33.49,33.51,33.4,33.4,122300.0,26.6953,26.7112,26.6235,26.6235,122300.0
2013-08-30 13:05:00,33.41,33.42,33.32,33.32,186500.0,26.6315,26.6395,26.5598,26.5598,186500.0
2013-08-30 13:10:00,33.31,33.38,33.3,33.38,206200.0,26.5518,26.6076,26.5438,26.6076,206200.0
2013-08-30 13:15:00,33.37,33.44,33.37,33.43,164700.0,26.5996,26.6554,26.5996,26.6474,164700.0
2013-08-30 13:20:00,33.43,33.44,33.37,33.38,46200.0,26.6474,26.6554,26.5996,26.6076,46200.0
2013-08-30 13:25:00,33.39,33.43,33.38,33.41,41800.0,26.6155,26.6474,26.6076,26.6315,41800.0
2013-08-30 13:30:00,33.41,33.41,33.38,33.4,51700.0,26.6315,26.6315,26.6076,26.6235,51700.0
2013-08-30 13:35:00,33.4,33.43,33.39,33.4,70100.0,26.6235,26.6474,26.6155,26.6235,70100.0
2013-08-30 13:40:00,33.4,33.41,33.36,33.37,61900.0,26.6235,26.6315,26.5916,26.5996,61900.0
2013-08-30 13:45:00,33.37,33.4,33.36,33.38,49500.0,26.5996,26.6235,26.5916,26.6076,49500.0
2013-08-30 13:50:00,33.39,33.42,33.38,33.4,92000.0,26.6155,26.6395,26.6076,26.6235,92000.0
2013-08-30 13:55:00,33.4,33.41,33.34,33.35,71000.0,26.6235,26.6315,26.5757,26.5837,71000.0
2013-08-30 14:00:00,33.35,33.37,33.33,33.35,71300.0,26.5837,26.5996,26.5677,26.5837,71300.0
2013-08-30 14:05:00,33.35,33.36,33.33,33.33,52700.0,26.5837,26.5916,26.5677,26.5677,52700.0
2013-08-30 14:10:00,33.33,33.33,33.31,33.32,69500.0,26.5677,26.5677,26.5518,26.5598,69500.0
2013-08-30 14:15:00,33.32,33.34,33.3,33.31,96000.0,26.5598,26.5757,26.5438,26.5518,96000.0
2013-08-30 14:20:00,33.31,33.34,33.31,33.31,59400.0,26.5518,26.5757,26.5518,26.5518,59400.0
2013-08-30 14:25:00,33.32,33.33,33.3,33.32,75200.0,26.5598,26.5677,26.5438,26.5598,75200.0
2013-08-30 14:30:00,33.32,33.4,33.31,33.4,82300.0,26.5598,26.6235,26.5518,26.6235,82300.0
2013-08-30 14:35:00,33.41,33.43,33.4,33.4,44500.0,26.6315,26.6474,26.6235,26.6235,44500.0
2013-08-30 14:40:00,33.4,33.41,33.36,33.36,64200.0,26.6235,26.6315,26.5916,26.5916,64200.0
2013-08-30 14:45:00,33.37,33.37,33.34,33.35,70300.0,26.5996,26.5996,26.5757,26.5837,70300.0
2013-08-30 14:50:00,33.35,33.38,33.35,33.38,66600.0,26.5837,26.6076,26.5837,26.6076,66600.0
2013-08-30 14:55:00,33.38,33.38,33.36,33.37,30700.0,26.6076,26.6076,26.5916,26.5996,30700.0
2013-08-30 15:00:00,33.37,33.39,33.35,33.38,70400.0,26.5996,26.6155,26.5837,26.6076,70400.0
2013-08-30 15:05:00,33.38,33.4,33.36,33.37,74300.0,26.6076,26.6235,26.5916,26.5996,74300.0
2013-08-30 15:10:00,33.38,33.39,33.35,33.38,140900.0,26.6076,26.6155,26.5837,26.6076,140900.0
2013-08-30 15:15:00,33.37,33.39,33.37,33.38,58700.0,26.5996,26.6155,26.5996,26.6076,58700.0
2013-08-30 15:20:00,33.38,33.38,33.36,33.37,63200.0,26.6076,26.6076,26.5916,26.5996,63200.0
2013-08-30 15:25:00,33.37,33.38,33.35,33.36,79300.0,26.5996,26.6076,26.5837,26.5916,79300.0
2013-08-30 15:30:00,33.36,33.38,33.35,33.36,99500.0,26.5916,26.6076,26.5837,26.5916,99500.0
2013-08-30 15:35:00,33.36,33.36,33.34,33.36,91200.0,26.5916,26.5916,26.5757,26.5916,91200.0
2013-08-30 15:40:00,33.35,33.36,33.28,33.29,196400.0,26.5837,26.5916,26.5279,26.5358,196400.0
2013-08-30 15:45:00,33.29,33.31,33.27,33.3,177200.0,26.5358,26.5518,26.5199,26.5438,177200.0
2013-08-30 15:50:00,33.31,33.31,33.24,33.24,191500.0,26.5518,26.5518,26.496,26.496,191500.0
2013-08-30 15:55:00,33.24,33.35,33.23,33.33,570700.0,26.496,26.5837,26.488,26.5677,570700.0
2013-09-03 09:30:00,33.68,33.78,33.63,33.69,250600.0,26.8467,26.9264,26.8069,26.8547,250600.0
2013-09-03 09:35:00,33.7,33.73,33.61,33.61,114300.0,26.8627,26.8866,26.7909,26.7909,114300.0
2013-09-03 09:40:00,33.62,33.62,33.52,33.52,85000.0,26.7989,26.7989,26.7192,26.7192,85000.0
2013-09-03 09:45:00,33.52,33.54,33.44,33.45,108800.0,26.7192,26.7351,26.6554,26.6634,108800.0
2013-09-03 09:50:00,33.46,33.49,33.42,33.42,71600.0,26.6713,26.6953,26.6395,26.6395,71600.0
2013-09-03 09:55:00,33.42,33.43,33.39,33.43,81200.0,26.6395,26.6474,26.6155,26.6474,81200.0
2013-09-03 10:00:00,33.42,33.47,33.39,33.41,154800.0,26.6395,26.6793,26.6155,26.6315,154800.0
2013-09-03 10:05:00,33.4,33.44,33.38,33.4,83000.0,26.6235,26.6554,26.6076,26.6235,83000.0
2013-09-03 10:10:00,33.4,33.46,33.4,33.42,83500.0,26.6235,26.6713,26.6235,26.6395,83500.0
2013-09-03 10:15:00,33.43,33.43,33.34,33.35,98500.0,26.6474,26.6474,26.5757,26.5837,98500.0
2013-09-03 10:20:00,33.35,33.36,33.29,33.32,268500.0,26.5837,26.5916,26.5358,26.5598,268500.0
2013-09-03 10:25:00,33.32,33.33,33.29,33.29,73000.0,26.5598,26.5677,26.5358,26.5358,73000.0
2013-09-03 10:30:00,33.3,33.33,33.28,33.28,85100.0,26.5438,26.5677,26.5279,26.5279,85100.0
2013-09-03 10:35:00,33.29,33.3,33.22,33.24,206900.0,26.5358,26.5438,26.48,26.496,206900.0
2013-09-03 10:40:00,33.24,33.27,33.23,33.27,100400.0,26.496,26.5199,26.488,26.5199,100400.0
2013-09-03 10:45:00,33.27,33.29,33.24,33.25,113900.0,26.5199,26.5358,26.496,26.504,113900.0
2013-09-03 10:50:00,33.25,33.26,33.21,33.22,81700.0,26.504,26.5119,26.4721,26.48,81700.0
2013-09-03 10:55:00,33.23,33.23,33.16,33.19,156800.0,26.488,26.488,26.4322,26.4561,156800.0
2013-09-03 11:00:00,33.19,33.25,33.19,33.22,130500.0,26.4561,26.504,26.4561,26.48,130500.0
2013-09-03 11:05:00,33.23,33.23,33.13,33.16,182700.0,26.488,26.488,26.4083,26.4322,182700.0
2013-09-03 11:10:00,33.17,33.22,33.16,33.22,88600.0,26.4402,26.48,26.4322,26.48,88600.0
2013-09-03 11:15:00,33.22,33.23,33.12,33.13,122700.0,26.48,26.488,26.4003,26.4083,122700.0
2013-09-03 11:20:00,33.12,33.14,33.08,33.09,102300.0,26.4003,26.4163,26.3684,26.3764,102300.0
2013-09-03 11:25:00,33.09,33.11,33.05,33.06,133200.0,26.3764,26.3924,26.3445,26.3525,133200.0
2013-09-03 11:30:00,33.06,33.08,33.03,33.05,108500.0,26.3525,26.3684,26.3286,26.3445,108500.0
2013-09-03 11:35:00,33.05,33.07,33.02,33.02,151500.0,26.3445,26.3605,26.3206,26.3206,151500.0
2013-09-03 11:40:00,33.02,33.05,33.0,33.02,224100.0,26.3206,26.3445,26.3047,26.3206,224100.0
2013-09-03 11:45:00,33.01,33.02,32.92,32.92,329600.0,26.3126,26.3206,26.2409,26.2409,329600.0
2013-09-03 11:50:00,32.92,32.93,32.9,32.91,154600.0,26.2409,26.2489,26.225,26.2329,154600.0
2013-09-03 11:55:00,32.91,32.91,32.87,32.9,174000.0,26.2329,26.2329,26.2011,26.225,174000.0
2013-09-03 12:00:00,32.9,32.97,32.89,32.97,132900.0,26.225,26.2808,26.217,26.2808,132900.0
2013-09-03 12:05:00,32.97,33.02,32.96,33.0,161100.0,26.2808,26.3206,26.2728,26.3047,161100.0
2013-09-03 12:10:00,33.0,33.03,33.0,33.01,110300.0,26.3047,26.3286,26.3047,26.3126,110300.0
2013-09-03 12:15:00,33.01,33.01,32.87,32.87,323800.0,26.3126,26.3126,26.2011,26.2011,323800.0
2013-09-03 12:20:00,32.88,32.95,32.86,32.94,230300.0,26.209,26.2648,26.1931,26.2568,230300.0
2013-09-03 12:25:00,32.93,32.94,32.87,32.92,135300.0,26.2489,26.2568,26.2011,26.2409,135300.0
2013-09-03 12:30:00,32.93,32.96,32.88,32.91,89500.0,26.2489,26.2728,26.209,26.2329,89500.0
2013-09-03 12:35:00,32.91,32.92,32.89,32.9,44900.0,26.2329,26.2409,26.217,26.225,44900.0
2013-09-03 12:40:00,32.9,32.9,32.86,32.88,69700.0,26.225,26.225,26.1931,26.209,69700.0
2013-09-03 12:45:00,32.87,32.88,32.79,32.8,144100.0,26.2011,26.209,26.1373,26.1453,144100.0
2013-09-03 12:50:00,32.79,32.84,32.79,32.83,92000.0,26.1373,26.1771,26.1373,26.1692,92000.0
2013-09-03 12:55:00,32.84,32.85,32.82,32.84,60100.0,26.1771,26.1851,26.1612,26.1771,60100.0
2013-09-03 13:00:00,32.84,32.9,32.84,32.87,204900.0,26.1771,26.225,26.1771,26.2011,204900.0
2013-09-03 13:05:00,32.87,32.93,32.86,32.93,95800.0,26.2011,26.2489,26.1931,26.2489,95800.0
2013-09-03 13:10:00,32.93,32.96,32.92,32.95,90500.0,26.2489,26.2728,26.2409,26.2648,90500.0
2013-09-03 13:15:00,32.94,32.94,32.91,32.91,109300.0,26.2568,26.2568,26.2329,26.2329,109300.0
2013-09-03 13:20:00,32.91,32.91,32.89,32.9,85300.0,26.2329,26.2329,26.217,26.225,85300.0
2013-09-03 13:25:00,32.9,32.91,32.87,32.9,98000.0,26.225,26.2329,26.2011,26.225,98000.0
2013-09-03 13:30:00,32.91,32.91,32.89,32.9,35900.0,26.2329,26.2329,26.217,26.225,35900.0
2013-09-03 13:35:00,32.9,32.92,32.89,32.9,44700.0,26.225,26.2409,26.217,26.225,44700.0
2013-09-03 13:40:00,32.91,32.91,32.84,32.84,86100.0,26.2329,26.2329,26.1771,26.1771,86100.0
2013-09-03 13:45:00,32.84,32.85,32.78,32.78,119300.0,26.1771,26.1851,26.1293,26.1293,119300.0
2013-09-03 13:50:00,32.78,32.83,32.78,32.82,154100.0,26.1293,26.1692,26.1293,26.1612,154100.0
2013-09-03 13:55:00,32.81,32.82,32.79,32.79,102000.0,26.1532,26.1612,26.1373,26.1373,102000.0
2013-09-03 14:00:00,32.79,32.8,32.74,32.75,266600.0,26.1373,26.1453,26.0974,26.1054,266600.0
2013-09-03 14:05:00,32.75,32.76,32.74,32.75,105000.0,26.1054,26.1134,26.0974,26.1054,105000.0
2013-09-03 14:10:00,32.74,32.84,32.74,32.84,130000.0,26.0974,26.1771,26.0974,26.1771,130000.0
2013-09-03 14:15:00,32.84,32.87,32.79,32.8,141500.0,26.1771,26.2011,26.1373,26.1453,141500.0
2013-09-03 14:20:00,32.8,32.81,32.72,32.73,160100.0,26.1453,26.1532,26.0815,26.0895,160100.0
2013-09-03 14:25:00,32.73,32.77,32.7,32.76,134300.0,26.0895,26.1213,26.0655,26.1134,134300.0
2013-09-03 14:30:00,32.77,32.85,32.76,32.79,91500.0,26.1213,26.1851,26.1134,26.1373,91500.0
2013-09-03 14:35:00,32.79,32.8,32.75,32.75,169900.0,26.1373,26.1453,26.1054,26.1054,169900.0
2013-09-03 14:40:00,32.76,32.8,32.74,32.76,111600.0,26.1134,26.1453,26.0974,26.1134,111600.0
2013-09-03 14:45:00,32.76,32.77,32.74,32.75,112300.0,26.1134,26.1213,26.0974,26.1054,112300.0
2013-09-03 14:50:00,32.75,32.78,32.72,32.77,95000.0,26.1054,26.1293,26.0815,26.1213,95000.0
2013-09-03 14:55:00,32.78,32.78,32.76,32.77,91900.0,26.1293,26.1293,26.1134,26.1213,91900.0
2013-09-03 15:00:00,32.77,32.8,32.76,32.8,268400.0,26.1213,26.1453,26.1134,26.1453,268400.0
2013-09-03 15:05:00,32.8,32.84,32.8,32.83,199800.0,26.1453,26.1771,26.1453,26.1692,199800.0
2013-09-03 15:10:00,32.83,32.85,32.83,32.84,122600.0,26.1692,26.1851,26.1692,26.1771,122600.0
2013-09-03 15:15:00,32.84,32.87,32.83,32.86,120900.0,26.1771,26.2011,26.1692,26.1931,120900.0
2013-09-03 15:20:00,32.85,32.85,32.82,32.82,111000.0,26.1851,26.1851,26.1612,26.1612,111000.0
2013-09-03 15:25:00,32.82,32.85,32.81,32.83,187600.0,26.1612,26.1851,26.1532,26.1692,187600.0
2013-09-03 15:30:00,32.83,32.9,32.83,32.9,243800.0,26.1692,26.225,26.1692,26.225,243800.0
2013-09-03 15:35:00,32.9,32.94,32.9,32.94,161200.0,26.225,26.2568,26.225,26.2568,161200.0
2013-09-03 15:40:00,32.94,32.94,32.9,32.92,192900.0,26.2568,26.2568,26.225,26.2409,192900.0
2013-09-03 15:45:00,32.93,32.93,32.88,32.89,400200.0,26.2489,26.2489,26.209,26.217,400200.0
2013-09-03 15:50:00,32.88,32.92,32.88,32.91,284900.0,26.209,26.2409,26.209,26.2329,284900.0
2013-09-03 15:55:00,32.91,32.95,32.88,32.93,1364600.0,26.2329,26.2648,26.209,26.2489,1364600.0
2013-09-04 09:30:00,33.0,33.02,32.94,33.0,333700.0,26.3047,26.3206,26.2568,26.3047,333700.0
2013-09-04 09:35:00,33.0,33.04,32.96,32.96,252700.0,26.3047,26.3366,26.2728,26.2728,252700.0
2013-09-04 09:40:00,32.97,33.02,32.97,33.0,129400.0,26.2808,26.3206,26.2808,26.3047,129400.0
2013-09-04 09:45:00,33.0,33.02,32.96,32.97,182400.0,26.3047,26.3206,26.2728,26.2808,182400.0
2013-09-04 09:50:00,32.98,33.07,32.97,33.05,248700.0,26.2887,26.3605,26.2808,26.3445,248700.0
2013-09-04 09:55:00,33.06,33.07,33.02,33.05,229600.0,26.3525,26.3605,26.3206,26.3445,229600.0
2013-09-04 10:00:00,33.06,33.13,33.05,33.06,197400.0,26.3525,26.4083,26.3445,26.3525,197400.0
2013-09-04 10:05:00,33.05,33.08,33.03,33.04,146600.0,26.3445,26.3684,26.3286,26.3366,146600.0
2013-09-04 10:10:00,33.04,33.09,33.04,33.09,197500.0,26.3366,26.3764,26.3366,26.3764,197500.0
2013-09-04 10:15:00,33.09,33.11,33.08,33.08,121600.0,26.3764,26.3924,26.3684,26.3684,121600.0
2013-09-04 10:20:00,33.09,33.15,33.09,33.15,229400.0,26.3764,26.4242,26.3764,26.4242,229400.0
2013-09-04 10:25:00,33.15,33.2,33.13,33.19,268300.0,26.4242,26.4641,26.4083,26.4561,268300.0
2013-09-04 10:30:00,33.2,33.22,33.16,33.17,238500.0,26.4641,26.48,26.4322,26.4402,238500.0
2013-09-04 10:35:00,33.18,33.18,33.14,33.16,119000.0,26.4482,26.4482,26.4163,26.4322,119000.0
2013-09-04 10:40:00,33.16,33.2,33.16,33.19,137000.0,26.4322,26.4641,26.4322,26.4561,137000.0
2013-09-04 10:45:00,33.19,33.2,33.14,33.16,152800.0,26.4561,26.4641,26.4163,26.4322,152800.0
2013-09-04 10:50:00,33.15,33.2,33.15,33.19,90300.0,26.4242,26.4641,26.4242,26.4561,90300.0
2013-09-04 10:55:00,33.2,33.2,33.14,33.15,137900.0,26.4641,26.4641,26.4163,26.4242,137900.0
2013-09-04 11:00:00,33.16,33.19,33.13,33.18,83300.0,26.4322,26.4561,26.4083,26.4482,83300.0
2013-09-04 11:05:00,33.19,33.19,33.16,33.17,65800.0,26.4561,26.4561,26.4322,26.4402,65800.0
2013-09-04 11:10:00,33.18,33.21,33.17,33.19,109900.0,26.4482,26.4721,26.4402,26.4561,109900.0
2013-09-04 11:15:00,33.2,33.24,33.19,33.24,158500.0,26.4641,26.496,26.4561,26.496,158500.0
2013-09-04 11:20:00,33.23,33.27,33.23,33.25,256000.0,26.488,26.5199,26.488,26.504,256000.0
2013-09-04 11:25:00,33.24,33.28,33.23,33.26,183200.0,26.496,26.5279,26.488,26.5119,183200.0
2013-09-04 11:30:00,33.26,33.27,33.24,33.27,82700.0,26.5119,26.5199,26.496,26.5199,82700.0
2013-09-04 11:35:00,33.26,33.27,33.2,33.22,176700.0,26.5119,26.5199,26.4641,26.48,176700.0
2013-09-04 11:40:00,33.22,33.33,33.22,33.33,204900.0,26.48,26.5677,26.48,26.5677,204900.0
2013-09-04 11:45:00,33.33,33.4,33.3,33.38,283400.0,26.5677,26.6235,26.5438,26.6076,283400.0
2013-09-04 11:50:00,33.39,33.45,33.36,33.42,183300.0,26.6155,26.6634,26.5916,26.6395,183300.0
2013-09-04 11:55:00,33.41,33.42,33.36,33.38,89200.0,26.6315,26.6395,26.5916,26.6076,89200.0
2013-09-04 12:00:00,33.38,33.43,33.36,33.43,81800.0,26.6076,26.6474,26.5916,26.6474,81800.0
2013-09-04 12:05:00,33.43,33.46,33.41,33.41,118100.0,26.6474,26.6713,26.6315,26.6315,118100.0
2013-09-04 12:10:00,33.41,33.41,33.35,33.35,57700.0,26.6315,26.6315,26.5837,26.5837,57700.0
2013-09-04 12:15:00,33.35,33.38,33.34,33.38,109500.0,26.5837,26.6076,26.5757,26.6076,109500.0
2013-09-04 12:20:00,33.37,33.41,33.37,33.39,76700.0,26.5996,26.6315,26.5996,26.6155,76700.0
2013-09-04 12:25:00,33.4,33.4,33.38,33.38,35900.0,26.6235,26.6235,26.6076,26.6076,35900.0
2013-09-04 12:30:00,33.38,33.41,33.38,33.4,72800.0,26.6076,26.6315,26.6076,26.6235,72800.0
2013-09-04 12:35:00,33.4,33.42,33.39,33.41,63000.0,26.6235,26.6395,26.6155,26.6315,63000.0
2013-09-04 12:40:00,33.42,33.42,33.4,33.4,58300.0,26.6395,26.6395,26.6235,26.6235,58300.0
2013-09-04 12:45:00,33.41,33.45,33.41,33.44,97800.0,26.6315,26.6634,26.6315,26.6554,97800.0
2013-09-04 12:50:00,33.43,33.47,33.42,33.44,82000.0,26.6474,26.6793,26.6395,26.6554,82000.0
2013-09-04 12:55:00,33.45,33.49,33.44,33.49,95400.0,26.6634,26.6953,26.6554,26.6953,95400.0
2013-09-04 13:00:00,33.48,33.54,33.48,33.53,128500.0,26.6873,26.7351,26.6873,26.7271,128500.0
2013-09-04 13:05:00,33.53,33.53,33.51,33.52,48400.0,26.7271,26.7271,26.7112,26.7192,48400.0
2013-09-04 13:10:00,33.52,33.56,33.51,33.56,50500.0,26.7192,26.7511,26.7112,26.7511,50500.0
2013-09-04 13:15:00,33.56,33.59,33.54,33.59,84100.0,26.7511,26.775,26.7351,26.775,84100.0
2013-09-04 13:20:00,33.59,33.59,33.56,33.56,49100.0,26.775,26.775,26.7511,26.7511,49100.0
2013-09-04 13:25:00,33.57,33.6,33.55,33.59,63300.0,26.759,26.7829,26.7431,26.775,63300.0
2013-09-04 13:30:00,33.59,33.61,33.56,33.61,115500.0,26.775,26.7909,26.7511,26.7909,115500.0
2013-09-04 13:35:00,33.6,33.66,33.6,33.65,119100.0,26.7829,26.8308,26.7829,26.8228,119100.0
2013-09-04 13:40:00,33.65,33.65,33.63,33.64,63100.0,26.8228,26.8228,26.8069,26.8148,63100.0
2013-09-04 13:45:00,33.64,33.64,33.58,33.59,101900.0,26.8148,26.8148,26.767,26.775,101900.0
2013-09-04 13:50:00,33.59,33.59,33.56,33.57,72500.0,26.775,26.775,26.7511,26.759,72500.0
2013-09-04 13:55:00,33.56,33.6,33.55,33.6,214900.0,26.7511,26.7829,26.7431,26.7829,214900.0
2013-09-04 14:00:00,33.59,33.6,33.56,33.58,211600.0,26.775,26.7829,26.7511,26.767,211600.0
2013-09-04 14:05:00,33.58,33.59,33.54,33.55,81700.0,26.767,26.775,26.7351,26.7431,81700.0
2013-09-04 14:10:00,33.54,33.55,33.52,33.55,74600.0,26.7351,26.7431,26.7192,26.7431,74600.0
2013-09-04 14:15:00,33.55,33.59,33.55,33.59,35300.0,26.7431,26.775,26.7431,26.775,35300.0
2013-09-04 14:20:00,33.59,33.61,33.58,33.61,63900.0,26.775,26.7909,26.767,26.7909,63900.0
2013-09-04 14:25:00,33.6,33.61,33.59,33.59,40200.0,26.7829,26.7909,26.775,26.775,40200.0
2013-09-04 14:30:00,33.58,33.6,33.57,33.6,94500.0,26.767,26.7829,26.759,26.7829,94500.0
2013-09-04 14:35:00,33.59,33.64,33.59,33.64,89800.0,26.775,26.8148,26.775,26.8148,89800.0
2013-09-04 14:40:00,33.64,33.73,33.62,33.72,321600.0,26.8148,26.8866,26.7989,26.8786,321600.0
2013-09-04 14:45:00,33.72,33.78,33.69,33.7,186900.0,26.8786,26.9264,26.8547,26.8627,186900.0
2013-09-04 14:50:00,33.7,33.7,33.63,33.63,91500.0,26.8627,26.8627,26.8069,26.8069,91500.0
2013-09-04 14:55:00,33.63,33.64,33.62,33.63,61600.0,26.8069,26.8148,26.7989,26.8069,61600.0
2013-09-04 15:00:00,33.62,33.65,33.61,33.64,115600.0,26.7989,26.8228,26.7909,26.8148,115600.0
2013-09-04 15:05:00,33.65,33.65,33.62,33.62,103900.0,26.8228,26.8228,26.7989,26.7989,103900.0
2013-09-04 15:10:00,33.63,33.63,33.58,33.58,104200.0,26.8069,26.8069,26.767,26.767,104200.0
2013-09-04 15:15:00,33.58,33.64,33.57,33.63,153200.0,26.767,26.8148,26.759,26.8069,153200.0
2013-09-04 15:20:00,33.62,33.62,33.52,33.53,115100.0,26.7989,26.7989,26.7192,26.7271,115100.0
2013-09-04 15:25:00,33.53,33.55,33.5,33.5,120400.0,26.7271,26.7431,26.7032,26.7032,120400.0
2013-09-04 15:30:00,33.5,33.51,33.45,33.46,139700.0,26.7032,26.7112,26.6634,26.6713,139700.0
2013-09-04 15:35:00,33.46,33.48,33.44,33.45,148700.0,26.6713,26.6873,26.6554,26.6634,148700.0
2013-09-04 15:40:00,33.45,33.46,33.45,33.46,106100.0,26.6634,26.6713,26.6634,26.6713,106100.0
2013-09-04 15:45:00,33.45,33.5,33.45,33.5,298200.0,26.6634,26.7032,26.6634,26.7032,298200.0
2013-09-04 15:50:00,33.49,33.5,33.48,33.48,157200.0,26.6953,26.7032,26.6873,26.6873,157200.0
2013-09-04 15:55:00,33.49,33.49,33.44,33.47,589800.0,26.6953,26.6953,26.6554,26.6793,589800.0
2013-09-05 09:30:00,33.5,33.64,33.49,33.63,217900.0,26.7032,26.8148,26.6953,26.8069,217900.0
2013-09-05 09:35:00,33.64,33.68,33.61,33.64,181900.0,26.8148,26.8467,26.7909,26.8148,181900.0
2013-09-05 09:40:00,33.65,33.66,33.59,33.59,87100.0,26.8228,26.8308,26.775,26.775,87100.0
2013-09-05 09:45:00,33.59,33.66,33.59,33.65,55300.0,26.775,26.8308,26.775,26.8228,55300.0
2013-09-05 09:50:00,33.64,33.64,33.6,33.63,44900.0,26.8148,26.8148,26.7829,26.8069,44900.0
2013-09-05 09:55:00,33.63,33.67,33.63,33.63,37000.0,26.8069,26.8387,26.8069,26.8069,37000.0
2013-09-05 10:00:00,33.64,33.64,33.53,33.54,66100.0,26.8148,26.8148,26.7271,26.7351,66100.0
2013-09-05 10:05:00,33.54,33.62,33.53,33.62,81100.0,26.7351,26.7989,26.7271,26.7989,81100.0
2013-09-05 10:10:00,33.62,33.62,33.59,33.61,69900.0,26.7989,26.7989,26.775,26.7909,69900.0
2013-09-05 10:15:00,33.61,33.64,33.61,33.64,103600.0,26.7909,26.8148,26.7909,26.8148,103600.0
2013-09-05 10:20:00,33.63,33.64,33.62,33.63,80400.0,26.8069,26.8148,26.7989,26.8069,80400.0
2013-09-05 10:25:00,33.63,33.63,33.61,33.62,42400.0,26.8069,26.8069,26.7909,26.7989,42400.0
2013-09-05 10:30:00,33.61,33.63,33.56,33.58,69700.0,26.7909,26.8069,26.7511,26.767,69700.0
2013-09-05 10:35:00,33.59,33.59,33.56,33.58,51600.0,26.775,26.775,26.7511,26.767,51600.0
2013-09-05 10:40:00,33.58,33.6,33.57,33.58,58400.0,26.767,26.7829,26.759,26.767,58400.0
2013-09-05 10:45:00,33.58,33.58,33.52,33.54,77300.0,26.767,26.767,26.7192,26.7351,77300.0
2013-09-05 10:50:00,33.55,33.59,33.54,33.59,68000.0,26.7431,26.775,26.7351,26.775,68000.0
2013-09-05 10:55:00,33.59,33.62,33.58,33.59,115400.0,26.775,26.7989,26.767,26.775,115400.0
2013-09-05 11:00:00,33.6,33.64,33.59,33.61,100900.0,26.7829,26.8148,26.775,26.7909,100900.0
2013-09-05 11:05:00,33.61,33.61,33.58,33.58,53600.0,26.7909,26.7909,26.767,26.767,53600.0
2013-09-05 11:10:00,33.59,33.59,33.58,33.58,33300.0,26.775,26.775,26.767,26.767,33300.0
2013-09-05 11:15:00,33.58,33.62,33.58,33.6,59100.0,26.767,26.7989,26.767,26.7829,59100.0
2013-09-05 11:20:00,33.6,33.61,33.58,33.59,19200.0,26.7829,26.7909,26.767,26.775,19200.0
2013-09-05 11:25:00,33.58,33.59,33.57,33.57,39300.0,26.767,26.775,26.759,26.759,39300.0
2013-09-05 11:30:00,33.57,33.61,33.56,33.6,44700.0,26.759,26.7909,26.7511,26.7829,44700.0
2013-09-05 11:35:00,33.61,33.63,33.6,33.62,44400.0,26.7909,26.8069,26.7829,26.7989,44400.0
2013-09-05 11:40:00,33.61,33.65,33.61,33.63,40000.0,26.7909,26.8228,26.7909,26.8069,40000.0
2013-09-05 11:45:00,33.64,33.66,33.63,33.65,26300.0,26.8148,26.8308,26.8069,26.8228,26300.0
2013-09-05 11:50:00,33.65,33.66,33.62,33.64,57600.0,26.8228,26.8308,26.7989,26.8148,57600.0
2013-09-05 11:55:00,33.65,33.65,33.63,33.64,27100.0,26.8228,26.8228,26.8069,26.8148,27100.0
2013-09-05 12:00:00,33.64,33.67,33.64,33.67,29900.0,26.8148,26.8387,26.8148,26.8387,29900.0
2013-09-05 12:05:00,33.66,33.68,33.64,33.66,39400.0,26.8308,26.8467,26.8148,26.8308,39400.0
2013-09-05 12:10:00,33.65,33.66,33.63,33.66,52800.0,26.8228,26.8308,26.8069,26.8308,52800.0
2013-09-05 12:15:00,33.66,33.66,33.58,33.64,35400.0,26.8308,26.8308,26.767,26.8148,35400.0
2013-09-05 12:20:00,33.64,33.66,33.62,33.63,32200.0,26.8148,26.8308,26.7989,26.8069,32200.0
2013-09-05 12:25:00,33.62,33.64,33.61,33.64,23300.0,26.7989,26.8148,26.7909,26.8148,23300.0
2013-09-05 12:30:00,33.64,33.64,33.62,33.64,25700.0,26.8148,26.8148,26.7989,26.8148,25700.0
2013-09-05 12:35:00,33.64,33.68,33.64,33.67,37800.0,26.8148,26.8467,26.8148,26.8387,37800.0
2013-09-05 12:40:00,33.66,33.67,33.65,33.67,26400.0,26.8308,26.8387,26.8228,26.8387,26400.0
2013-09-05 12:45:00,33.67,33.69,33.66,33.69,33100.0,26.8387,26.8547,26.8308,26.8547,33100.0
2013-09-05 12:50:00,33.69,33.7,33.68,33.69,20600.0,26.8547,26.8627,26.8467,26.8547,20600.0
2013-09-05 12:55:00,33.69,33.69,33.67,33.68,43000.0,26.8547,26.8547,26.8387,26.8467,43000.0
2013-09-05 13:00:00,33.67,33.68,33.65,33.65,22000.0,26.8387,26.8467,26.8228,26.8228,22000.0
2013-09-05 13:05:00,33.66,33.66,33.64,33.65,23700.0,26.8308,26.8308,26.8148,26.8228,23700.0
2013-09-05 13:10:00,33.64,33.66,33.62,33.66,40900.0,26.8148,26.8308,26.7989,26.8308,40900.0
2013-09-05 13:15:00,33.66,33.68,33.65,33.68,51200.0,26.8308,26.8467,26.8228,26.8467,51200.0
2013-09-05 13:20:00,33.67,33.73,33.67,33.71,44100.0,26.8387,26.8866,26.8387,26.8706,44100.0
2013-09-05 13:25:00,33.71,33.72,33.67,33.68,40900.0,26.8706,26.8786,26.8387,26.8467,40900.0
2013-09-05 13:30:00,33.67,33.68,33.65,33.65,27200.0,26.8387,26.8467,26.8228,26.8228,27200.0
2013-09-05 13:35:00,33.66,33.67,33.65,33.66,25600.0,26.8308,26.8387,26.8228,26.8308,25600.0
2013-09-05 13:40:00,33.66,33.69,33.66,33.69,45700.0,26.8308,26.8547,26.8308,26.8547,45700.0
2013-09-05 13:45:00,33.69,33.69,33.67,33.68,29200.0,26.8547,26.8547,26.8387,26.8467,29200.0
2013-09-05 13:50:00,33.68,33.68,33.64,33.65,26800.0,26.8467,26.8467,26.8148,26.8228,26800.0
2013-09-05 13:55:00,33.64,33.65,33.62,33.62,36100.0,26.8148,26.8228,26.7989,26.7989,36100.0
2013-09-05 14:00:00,33.62,33.62,33.58,33.61,63500.0,26.7989,26.7989,26.767,26.7909,63500.0
2013-09-05 14:05:00,33.61,33.65,33.61,33.62,58700.0,26.7909,26.8228,26.7909,26.7989,58700.0
2013-09-05 14:10:00,33.63,33.64,33.62,33.63,28300.0,26.8069,26.8148,26.7989,26.8069,28300.0
2013-09-05 14:15:00,33.64,33.66,33.63,33.66,21400.0,26.8148,26.8308,26.8069,26.8308,21400.0
2013-09-05 14:20:00,33.66,33.66,33.64,33.65,31500.0,26.8308,26.8308,26.8148,26.8228,31500.0
2013-09-05 14:25:00,33.65,33.68,33.64,33.66,102200.0,26.8228,26.8467,26.8148,26.8308,102200.0
2013-09-05 14:30:00,33.66,33.7,33.66,33.7,52500.0,26.8308,26.8627,26.8308,26.8627,52500.0
2013-09-05 14:35:00,33.7,33.71,33.69,33.69,29000.0,26.8627,26.8706,26.8547,26.8547,29000.0
2013-09-05 14:40:00,33.69,33.7,33.67,33.69,27200.0,26.8547,26.8627,26.8387,26.8547,27200.0
2013-09-05 14:45:00,33.68,33.69,33.67,33.69,23100.0,26.8467,26.8547,26.8387,26.8547,23100.0
2013-09-05 14:50:00,33.68,33.69,33.66,33.69,48800.0,26.8467,26.8547,26.8308,26.8547,48800.0
2013-09-05 14:55:00,33.69,33.7,33.67,33.69,35600.0,26.8547,26.8627,26.8387,26.8547,35600.0
2013-09-05 15:00:00,33.68,33.7,33.66,33.7,54900.0,26.8467,26.8627,26.8308,26.8627,54900.0
2013-09-05 15:05:00,33.69,33.7,33.68,33.68,43900.0,26.8547,26.8627,26.8467,26.8467,43900.0
2013-09-05 15:10:00,33.69,33.69,33.68,33.68,26300.0,26.8547,26.8547,26.8467,26.8467,26300.0
2013-09-05 15:15:00,33.68,33.71,33.68,33.7,83300.0,26.8467,26.8706,26.8467,26.8627,83300.0
2013-09-05 15:20:00,33.69,33.71,33.69,33.71,85300.0,26.8547,26.8706,26.8547,26.8706,85300.0
2013-09-05 15:25:00,33.71,33.72,33.7,33.71,47300.0,26.8706,26.8786,26.8627,26.8706,47300.0
2013-09-05 15:30:00,33.72,33.73,33.7,33.72,176200.0,26.8786,26.8866,26.8627,26.8786,176200.0
2013-09-05 15:35:00,33.71,33.75,33.7,33.72,122100.0,26.8706,26.9025,26.8627,26.8786,122100.0
2013-09-05 15:40:00,33.73,33.74,33.72,33.74,98700.0,26.8866,26.8945,26.8786,26.8945,98700.0
2013-09-05 15:45:00,33.73,33.73,33.65,33.65,184600.0,26.8866,26.8866,26.8228,26.8228,184600.0
2013-09-05 15:50:00,33.65,33.69,33.65,33.68,125800.0,26.8228,26.8547,26.8228,26.8467,125800.0
2013-09-05 15:55:00,33.68,33.75,33.67,33.74,477400.0,26.8467,26.9025,26.8387,26.8945,477400.0
2013-09-06 09:30:00,33.72,33.75,33.62,33.64,172400.0,26.8786,26.9025,26.7989,26.8148,172400.0
2013-09-06 09:35:00,33.64,33.71,33.64,33.66,91400.0,26.8148,26.8706,26.8148,26.8308,91400.0
2013-09-06 09:40:00,33.66,33.66,33.5,33.5,85700.0,26.8308,26.8308,26.7032,26.7032,85700.0
2013-09-06 09:45:00,33.5,33.5,33.36,33.44,112000.0,26.7032,26.7032,26.5916,26.6554,112000.0
2013-09-06 09:50:00,33.44,33.44,33.36,33.39,69000.0,26.6554,26.6554,26.5916,26.6155,69000.0
2013-09-06 09:55:00,33.38,33.38,33.33,33.34,64000.0,26.6076,26.6076,26.5677,26.5757,64000.0
2013-09-06 10:00:00,33.33,33.36,33.25,33.29,135900.0,26.5677,26.5916,26.504,26.5358,135900.0
2013-09-06 10:05:00,33.28,33.34,33.27,33.33,61900.0,26.5279,26.5757,26.5199,26.5677,61900.0
2013-09-06 10:10:00,33.32,33.41,33.31,33.4,138700.0,26.5598,26.6315,26.5518,26.6235,138700.0
2013-09-06 10:15:00,33.4,33.5,33.4,33.44,128300.0,26.6235,26.7032,26.6235,26.6554,128300.0
2013-09-06 10:20:00,33.43,33.47,33.41,33.45,104900.0,26.6474,26.6793,26.6315,26.6634,104900.0
2013-09-06 10:25:00,33.45,33.48,33.43,33.45,111000.0,26.6634,26.6873,26.6474,26.6634,111000.0
2013-09-06 10:30:00,33.45,33.47,33.41,33.45,107600.0,26.6634,26.6793,26.6315,26.6634,107600.0
2013-09-06 10:35:00,33.45,33.48,33.39,33.39,87000.0,26.6634,26.6873,26.6155,26.6155,87000.0
2013-09-06 10:40:00,33.39,33.51,33.38,33.51,115500.0,26.6155,26.7112,26.6076,26.7112,115500.0
2013-09-06 10:45:00,33.51,33.54,33.51,33.54,49800.0,26.7112,26.7351,26.7112,26.7351,49800.0
2013-09-06 10:50:00,33.54,33.54,33.5,33.52,64300.0,26.7351,26.7351,26.7032,26.7192,64300.0
2013-09-06 10:55:00,33.52,33.59,33.5,33.58,71500.0,26.7192,26.775,26.7032,26.767,71500.0
2013-09-06 11:00:00,33.57,33.63,33.57,33.62,58500.0,26.759,26.8069,26.759,26.7989,58500.0
2013-09-06 11:05:00,33.62,33.65,33.6,33.6,33000.0,26.7989,26.8228,26.7829,26.7829,33000.0
2013-09-06 11:10:00,33.61,33.62,33.58,33.59,68800.0,26.7909,26.7989,26.767,26.775,68800.0
2013-09-06 11:15:00,33.58,33.61,33.56,33.56,47500.0,26.767,26.7909,26.7511,26.7511,47500.0
2013-09-06 11:20:00,33.57,33.57,33.55,33.55,46000.0,26.759,26.759,26.7431,26.7431,46000.0
2013-09-06 11:25:00,33.55,33.61,33.55,33.61,74200.0,26.7431,26.7909,26.7431,26.7909,74200.0
2013-09-06 11:30:00,33.62,33.63,33.57,33.61,77400.0,26.7989,26.8069,26.759,26.7909,77400.0
2013-09-06 11:35:00,33.62,33.63,33.59,33.6,30200.0,26.7989,26.8069,26.775,26.7829,30200.0
2013-09-06 11:40:00,33.6,33.63,33.58,33.59,28700.0,26.7829,26.8069,26.767,26.775,28700.0
2013-09-06 11:45:00,33.59,33.61,33.59,33.59,26300.0,26.775,26.7909,26.775,26.775,26300.0
2013-09-06 11:50:00,33.6,33.61,33.59,33.6,37900.0,26.7829,26.7909,26.775,26.7829,37900.0
2013-09-06 11:55:00,33.61,33.65,33.6,33.64,34200.0,26.7909,26.8228,26.7829,26.8148,34200.0
2013-09-06 12:00:00,33.64,33.65,33.63,33.64,19400.0,26.8148,26.8228,26.8069,26.8148,19400.0
2013-09-06 12:05:00,33.65,33.65,33.64,33.65,21500.0,26.8228,26.8228,26.8148,26.8228,21500.0
2013-09-06 12:10:00,33.65,33.67,33.64,33.66,25800.0,26.8228,26.8387,26.8148,26.8308,25800.0
2013-09-06 12:15:00,33.66,33.68,33.66,33.67,15000.0,26.8308,26.8467,26.8308,26.8387,15000.0
2013-09-06 12:20:00,33.66,33.66,33.63,33.65,47300.0,26.8308,26.8308,26.8069,26.8228,47300.0
2013-09-06 12:25:00,33.65,33.67,33.65,33.67,60300.0,26.8228,26.8387,26.8228,26.8387,60300.0
2013-09-06 12:30:00,33.66,33.67,33.66,33.66,24200.0,26.8308,26.8387,26.8308,26.8308,24200.0
2013-09-06 12:35:00,33.66,33.67,33.61,33.62,32000.0,26.8308,26.8387,26.7909,26.7989,32000.0
2013-09-06 12:40:00,33.61,33.62,33.58,33.6,27900.0,26.7909,26.7989,26.767,26.7829,27900.0
2013-09-06 12:45:00,33.6,33.6,33.58,33.6,19300.0,26.7829,26.7829,26.767,26.7829,19300.0
2013-09-06 12:50:00,33.59,33.61,33.59,33.61,17900.0,26.775,26.7909,26.775,26.7909,17900.0
2013-09-06 12:55:00,33.61,33.62,33.6,33.61,33800.0,26.7909,26.7989,26.7829,26.7909,33800.0
2013-09-06 13:00:00,33.61,33.62,33.59,33.6,36000.0,26.7909,26.7989,26.775,26.7829,36000.0
2013-09-06 13:05:00,33.6,33.64,33.6,33.61,37200.0,26.7829,26.8148,26.7829,26.7909,37200.0
2013-09-06 13:10:00,33.61,33.63,33.61,33.62,41700.0,26.7909,26.8069,26.7909,26.7989,41700.0
2013-09-06 13:15:00,33.63,33.65,33.62,33.64,45400.0,26.8069,26.8228,26.7989,26.8148,45400.0
2013-09-06 13:20:00,33.65,33.67,33.64,33.64,38300.0,26.8228,26.8387,26.8148,26.8148,38300.0
2013-09-06 13:25:00,33.64,33.68,33.64,33.65,46000.0,26.8148,26.8467,26.8148,26.8228,46000.0
2013-09-06 13:30:00,33.66,33.68,33.65,33.66,26900.0,26.8308,26.8467,26.8228,26.8308,26900.0
2013-09-06 13:35:00,33.67,33.67,33.65,33.65,53600.0,26.8387,26.8387,26.8228,26.8228,53600.0
2013-09-06 13:40:00,33.65,33.68,33.65,33.67,47900.0,26.8228,26.8467,26.8228,26.8387,47900.0
2013-09-06 13:45:00,33.66,33.68,33.66,33.67,172700.0,26.8308,26.8467,26.8308,26.8387,172700.0
2013-09-06 13:50:00,33.68,33.7,33.67,33.67,58100.0,26.8467,26.8627,26.8387,26.8387,58100.0
2013-09-06 13:55:00,33.66,33.69,33.66,33.66,46700.0,26.8308,26.8547,26.8308,26.8308,46700.0
2013-09-06 14:00:00,33.66,33.68,33.66,33.67,47400.0,26.8308,26.8467,26.8308,26.8387,47400.0
2013-09-06 14:05:00,33.68,33.71,33.67,33.68,37500.0,26.8467,26.8706,26.8387,26.8467,37500.0
2013-09-06 14:10:00,33.68,33.7,33.67,33.68,42900.0,26.8467,26.8627,26.8387,26.8467,42900.0
2013-09-06 14:15:00,33.68,33.69,33.67,33.68,55400.0,26.8467,26.8547,26.8387,26.8467,55400.0
2013-09-06 14:20:00,33.68,33.68,33.64,33.65,67600.0,26.8467,26.8467,26.8148,26.8228,67600.0
2013-09-06 14:25:00,33.64,33.67,33.64,33.64,93100.0,26.8148,26.8387,26.8148,26.8148,93100.0
2013-09-06 14:30:00,33.65,33.65,33.64,33.65,15900.0,26.8228,26.8228,26.8148,26.8228,15900.0
2013-09-06 14:35:00,33.65,33.68,33.64,33.66,43100.0,26.8228,26.8467,26.8148,26.8308,43100.0
2013-09-06 14:40:00,33.67,33.68,33.66,33.66,47300.0,26.8387,26.8467,26.8308,26.8308,47300.0
2013-09-06 14:45:00,33.66,33.67,33.63,33.64,82000.0,26.8308,26.8387,26.8069,26.8148,82000.0
2013-09-06 14:50:00,33.63,33.69,33.63,33.69,63300.0,26.8069,26.8547,26.8069,26.8547,63300.0
2013-09-06 14:55:00,33.69,33.7,33.68,33.69,79900.0,26.8547,26.8627,26.8467,26.8547,79900.0
2013-09-06 15:00:00,33.68,33.7,33.68,33.68,33100.0,26.8467,26.8627,26.8467,26.8467,33100.0
2013-09-06 15:05:00,33.69,33.69,33.59,33.59,150600.0,26.8547,26.8547,26.775,26.775,150600.0
2013-09-06 15:10:00,33.6,33.6,33.54,33.57,66400.0,26.7829,26.7829,26.7351,26.759,66400.0
2013-09-06 15:15:00,33.57,33.61,33.57,33.61,43100.0,26.759,26.7909,26.759,26.7909,43100.0
2013-09-06 15:20:00,33.61,33.64,33.6,33.6,42600.0,26.7909,26.8148,26.7829,26.7829,42600.0
2013-09-06 15:25:00,33.6,33.62,33.6,33.61,35700.0,26.7829,26.7989,26.7829,26.7909,35700.0
2013-09-06 15:30:00,33.6,33.61,33.59,33.61,104400.0,26.7829,26.7909,26.775,26.7909,104400.0
2013-09-06 15:35:00,33.6,33.61,33.58,33.61,103700.0,26.7829,26.7909,26.767,26.7909,103700.0
2013-09-06 15:40:00,33.61,33.65,33.6,33.61,70300.0,26.7909,26.8228,26.7829,26.7909,70300.0
2013-09-06 15:45:00,33.62,33.62,33.55,33.55,133500.0,26.7989,26.7989,26.7431,26.7431,133500.0
2013-09-06 15:50:00,33.55,33.58,33.55,33.58,156700.0,26.7431,26.767,26.7431,26.767,156700.0
2013-09-06 15:55:00,33.58,33.61,33.48,33.5,435200.0,26.767,26.7909,26.6873,26.7032,435200.0
2013-09-09 09:30:00,33.5,33.56,33.46,33.53,132500.0,26.7032,26.7511,26.6713,26.7271,132500.0
2013-09-09 09:35:00,33.53,33.6,33.52,33.58,56300.0,26.7271,26.7829,26.7192,26.767,56300.0
2013-09-09 09:40:00,33.58,33.62,33.57,33.61,79600.0,26.767,26.7989,26.759,26.7909,79600.0
2013-09-09 09:45:00,33.62,33.66,33.61,33.66,63800.0,26.7989,26.8308,26.7909,26.8308,63800.0
2013-09-09 09:50:00,33.66,33.7,33.64,33.68,70100.0,26.8308,26.8627,26.8148,26.8467,70100.0
2013-09-09 09:55:00,33.69,33.72,33.68,33.7,38400.0,26.8547,26.8786,26.8467,26.8627,38400.0
2013-09-09 10:00:00,33.7,33.74,33.68,33.68,76500.0,26.8627,26.8945,26.8467,26.8467,76500.0
2013-09-09 10:05:00,33.68,33.69,33.58,33.58,54600.0,26.8467,26.8547,26.767,26.767,54600.0
2013-09-09 10:10:00,33.58,33.59,33.55,33.55,98400.0,26.767,26.775,26.7431,26.7431,98400.0
2013-09-09 10:15:00,33.56,33.58,33.55,33.55,105300.0,26.7511,26.767,26.7431,26.7431,105300.0
2013-09-09 10:20:00,33.55,33.55,33.5,33.52,46500.0,26.7431,26.7431,26.7032,26.7192,46500.0
2013-09-09 10:25:00,33.51,33.54,33.51,33.53,115000.0,26.7112,26.7351,26.7112,26.7271,115000.0
2013-09-09 10:30:00,33.52,33.56,33.52,33.56,36900.0,26.7192,26.7511,26.7192,26.7511,36900.0
2013-09-09 10:35:00,33.56,33.57,33.53,33.53,71200.0,26.7511,26.759,26.7271,26.7271,71200.0
2013-09-09 10:40:00,33.53,33.57,33.53,33.57,75100.0,26.7271,26.759,26.7271,26.759,75100.0
2013-09-09 10:45:00,33.57,33.6,33.56,33.59,87400.0,26.759,26.7829,26.7511,26.775,87400.0
2013-09-09 10:50:00,33.59,33.59,33.55,33.55,34300.0,26.775,26.775,26.7431,26.7431,34300.0
2013-09-09 10:55:00,33.55,33.58,33.55,33.57,50200.0,26.7431,26.767,26.7431,26.759,50200.0
2013-09-09 11:00:00,33.58,33.59,33.56,33.56,47500.0,26.767,26.775,26.7511,26.7511,47500.0
2013-09-09 11:05:00,33.56,33.62,33.56,33.62,74100.0,26.7511,26.7989,26.7511,26.7989,74100.0
2013-09-09 11:10:00,33.62,33.64,33.62,33.62,21100.0,26.7989,26.8148,26.7989,26.7989,21100.0
2013-09-09 11:15:00,33.62,33.63,33.57,33.57,47200.0,26.7989,26.8069,26.759,26.759,47200.0
2013-09-09 11:20:00,33.57,33.62,33.57,33.59,95100.0,26.759,26.7989,26.759,26.775,95100.0
2013-09-09 11:25:00,33.59,33.62,33.59,33.61,26700.0,26.775,26.7989,26.775,26.7909,26700.0
2013-09-09 11:30:00,33.61,33.63,33.6,33.61,58900.0,26.7909,26.8069,26.7829,26.7909,58900.0
2013-09-09 11:35:00,33.61,33.63,33.59,33.63,29700.0,26.7909,26.8069,26.775,26.8069,29700.0
2013-09-09 11:40:00,33.63,33.65,33.62,33.62,46600.0,26.8069,26.8228,26.7989,26.7989,46600.0
2013-09-09 11:45:00,33.63,33.65,33.61,33.65,42900.0,26.8069,26.8228,26.7909,26.8228,42900.0
2013-09-09 11:50:00,33.65,33.7,33.64,33.67,62200.0,26.8228,26.8627,26.8148,26.8387,62200.0
2013-09-09 11:55:00,33.68,33.7,33.67,33.68,78100.0,26.8467,26.8627,26.8387,26.8467,78100.0
2013-09-09 12:00:00,33.69,33.69,33.66,33.66,22900.0,26.8547,26.8547,26.8308,26.8308,22900.0
2013-09-09 12:05:00,33.67,33.68,33.65,33.65,52200.0,26.8387,26.8467,26.8228,26.8228,52200.0
2013-09-09 12:10:00,33.65,33.68,33.65,33.65,99400.0,26.8228,26.8467,26.8228,26.8228,99400.0
2013-09-09 12:15:00,33.66,33.66,33.65,33.66,16400.0,26.8308,26.8308,26.8228,26.8308,16400.0
2013-09-09 12:20:00,33.65,33.67,33.65,33.67,57500.0,26.8228,26.8387,26.8228,26.8387,57500.0
2013-09-09 12:25:00,33.67,33.68,33.66,33.67,83300.0,26.8387,26.8467,26.8308,26.8387,83300.0
2013-09-09 12:30:00,33.68,33.69,33.67,33.67,75800.0,26.8467,26.8547,26.8387,26.8387,75800.0
2013-09-09 12:35:00,33.68,33.68,33.67,33.68,30700.0,26.8467,26.8467,26.8387,26.8467,30700.0
2013-09-09 12:40:00,33.68,33.68,33.67,33.67,8400.0,26.8467,26.8467,26.8387,26.8387,8400.0
2013-09-09 12:45:00,33.67,33.68,33.65,33.65,64000.0,26.8387,26.8467,26.8228,26.8228,64000.0
2013-09-09 12:50:00,33.66,33.67,33.61,33.61,85400.0,26.8308,26.8387,26.7909,26.7909,85400.0
2013-09-09 12:55:00,33.62,33.63,33.6,33.63,100500.0,26.7989,26.8069,26.7829,26.8069,100500.0
2013-09-09 13:00:00,33.62,33.63,33.61,33.62,27400.0,26.7989,26.8069,26.7909,26.7989,27400.0
2013-09-09 13:05:00,33.62,33.62,33.61,33.61,9600.0,26.7989,26.7989,26.7909,26.7909,9600.0
2013-09-09 13:10:00,33.61,33.62,33.6,33.6,45800.0,26.7909,26.7989,26.7829,26.7829,45800.0
2013-09-09 13:15:00,33.6,33.62,33.6,33.61,58000.0,26.7829,26.7989,26.7829,26.7909,58000.0
2013-09-09 13:20:00,33.61,33.62,33.6,33.6,29400.0,26.7909,26.7989,26.7829,26.7829,29400.0
2013-09-09 13:25:00,33.6,33.62,33.6,33.6,37400.0,26.7829,26.7989,26.7829,26.7829,37400.0
2013-09-09 13:30:00,33.61,33.63,33.6,33.61,22000.0,26.7909,26.8069,26.7829,26.7909,22000.0
2013-09-09 13:35:00,33.61,33.62,33.6,33.6,12300.0,26.7909,26.7989,26.7829,26.7829,12300.0
2013-09-09 13:40:00,33.6,33.63,33.6,33.61,47000.0,26.7829,26.8069,26.7829,26.7909,47000.0
2013-09-09 13:45:00,33.62,33.66,33.61,33.66,82600.0,26.7989,26.8308,26.7909,26.8308,82600.0
2013-09-09 13:50:00,33.66,33.67,33.64,33.65,132200.0,26.8308,26.8387,26.8148,26.8228,132200.0
2013-09-09 13:55:00,33.65,33.7,33.64,33.69,47600.0,26.8228,26.8627,26.8148,26.8547,47600.0
2013-09-09 14:00:00,33.7,33.71,33.68,33.7,34800.0,26.8627,26.8706,26.8467,26.8627,34800.0
2013-09-09 14:05:00,33.7,33.71,33.67,33.67,43200.0,26.8627,26.8706,26.8387,26.8387,43200.0
2013-09-09 14:10:00,33.67,33.68,33.66,33.68,54400.0,26.8387,26.8467,26.8308,26.8467,54400.0
2013-09-09 14:15:00,33.68,33.72,33.67,33.71,137000.0,26.8467,26.8786,26.8387,26.8706,137000.0
2013-09-09 14:20:00,33.71,33.72,33.7,33.72,28300.0,26.8706,26.8786,26.8627,26.8786,28300.0
2013-09-09 14:25:00,33.72,33.76,33.71,33.75,78200.0,26.8786,26.9105,26.8706,26.9025,78200.0
2013-09-09 14:30:00,33.74,33.77,33.74,33.77,51700.0,26.8945,26.9185,26.8945,26.9185,51700.0
2013-09-09 14:35:00,33.76,33.77,33.75,33.76,60200.0,26.9105,26.9185,26.9025,26.9105,60200.0
2013-09-09 14:40:00,33.75,33.76,33.74,33.74,22500.0,26.9025,26.9105,26.8945,26.8945,22500.0
2013-09-09 14:45:00,33.74,33.76,33.74,33.75,73400.0,26.8945,26.9105,26.8945,26.9025,73400.0
2013-09-09 14:50:00,33.75,33.76,33.75,33.75,12400.0,26.9025,26.9105,26.9025,26.9025,12400.0
2013-09-09 14:55:00,33.76,33.77,33.75,33.76,55700.0,26.9105,26.9185,26.9025,26.9105,55700.0
2013-09-09 15:00:00,33.77,33.77,33.75,33.76,58800.0,26.9185,26.9185,26.9025,26.9105,58800.0
2013-09-09 15:05:00,33.76,33.76,33.73,33.75,52400.0,26.9105,26.9105,26.8866,26.9025,52400.0
2013-09-09 15:10:00,33.75,33.77,33.73,33.77,96200.0,26.9025,26.9185,26.8866,26.9185,96200.0
2013-09-09 15:15:00,33.77,33.79,33.75,33.75,67200.0,26.9185,26.9344,26.9025,26.9025,67200.0
2013-09-09 15:20:00,33.76,33.76,33.74,33.75,19900.0,26.9105,26.9105,26.8945,26.9025,19900.0
2013-09-09 15:25:00,33.75,33.75,33.73,33.73,43700.0,26.9025,26.9025,26.8866,26.8866,43700.0
2013-09-09 15:30:00,33.74,33.75,33.72,33.73,81900.0,26.8945,26.9025,26.8786,26.8866,81900.0
2013-09-09 15:35:00,33.72,33.73,33.7,33.72,205500.0,26.8786,26.8866,26.8627,26.8786,205500.0
2013-09-09 15:40:00,33.72,33.76,33.71,33.76,149100.0,26.8786,26.9105,26.8706,26.9105,149100.0
2013-09-09 15:45:00,33.75,33.78,33.75,33.78,110200.0,26.9025,26.9264,26.9025,26.9264,110200.0
2013-09-09 15:50:00,33.77,33.78,33.75,33.75,173100.0,26.9185,26.9264,26.9025,26.9025,173100.0
2013-09-09 15:55:00,33.76,33.8,33.73,33.8,326800.0,26.9105,26.9424,26.8866,26.9424,326800.0
2013-09-10 09:30:00,34.04,34.15,34.0,34.07,192500.0,27.1337,27.2214,27.1018,27.1576,192500.0
2013-09-10 09:35:00,34.08,34.13,34.07,34.09,118300.0,27.1656,27.2054,27.1576,27.1735,118300.0
2013-09-10 09:40:00,34.09,34.14,34.02,34.03,175900.0,27.1735,27.2134,27.1177,27.1257,175900.0
2013-09-10 09:45:00,34.03,34.06,34.02,34.04,195600.0,27.1257,27.1496,27.1177,27.1337,195600.0
2013-09-10 09:50:00,34.04,34.04,33.99,34.0,146900.0,27.1337,27.1337,27.0938,27.1018,146900.0
2013-09-10 09:55:00,34.0,34.02,33.98,34.01,92000.0,27.1018,27.1177,27.0858,27.1098,92000.0
2013-09-10 10:00:00,34.01,34.02,33.99,34.02,109100.0,27.1098,27.1177,27.0938,27.1177,109100.0
2013-09-10 10:05:00,34.02,34.07,34.01,34.05,119100.0,27.1177,27.1576,27.1098,27.1416,119100.0
2013-09-10 10:10:00,34.05,34.07,34.04,34.05,114400.0,27.1416,27.1576,27.1337,27.1416,114400.0
2013-09-10 10:15:00,34.05,34.06,34.02,34.06,308600.0,27.1416,27.1496,27.1177,27.1496,308600.0
2013-09-10 10:20:00,34.06,34.15,34.06,34.14,131100.0,27.1496,27.2214,27.1496,27.2134,131100.0
2013-09-10 10:25:00,34.13,34.17,34.11,34.16,82600.0,27.2054,27.2373,27.1895,27.2293,82600.0
2013-09-10 10:30:00,34.16,34.19,34.15,34.18,95800.0,27.2293,27.2532,27.2214,27.2453,95800.0
2013-09-10 10:35:00,34.18,34.18,34.12,34.12,60700.0,27.2453,27.2453,27.1974,27.1974,60700.0
2013-09-10 10:40:00,34.12,34.15,34.12,34.13,114800.0,27.1974,27.2214,27.1974,27.2054,114800.0
2013-09-10 10:45:00,34.14,34.17,34.13,34.16,91200.0,27.2134,27.2373,27.2054,27.2293,91200.0
2013-09-10 10:50:00,34.15,34.17,34.14,34.17,63000.0,27.2214,27.2373,27.2134,27.2373,63000.0
2013-09-10 10:55:00,34.16,34.17,34.14,34.16,58500.0,27.2293,27.2373,27.2134,27.2293,58500.0
2013-09-10 11:00:00,34.15,34.16,34.1,34.1,60200.0,27.2214,27.2293,27.1815,27.1815,60200.0
2013-09-10 11:05:00,34.1,34.12,34.09,34.11,42000.0,27.1815,27.1974,27.1735,27.1895,42000.0
2013-09-10 11:10:00,34.12,34.13,34.09,34.11,146900.0,27.1974,27.2054,27.1735,27.1895,146900.0
2013-09-10 11:15:00,34.11,34.11,34.06,34.07,110800.0,27.1895,27.1895,27.1496,27.1576,110800.0
2013-09-10 11:20:00,34.06,34.07,34.06,34.07,32100.0,27.1496,27.1576,27.1496,27.1576,32100.0
2013-09-10 11:25:00,34.06,34.08,34.05,34.07,70200.0,27.1496,27.1656,27.1416,27.1576,70200.0
2013-09-10 11:30:00,34.06,34.07,34.04,34.05,67100.0,27.1496,27.1576,27.1337,27.1416,67100.0
2013-09-10 11:35:00,34.06,34.06,34.05,34.06,37100.0,27.1496,27.1496,27.1416,27.1496,37100.0
2013-09-10 11:40:00,34.05,34.1,34.05,34.09,129600.0,27.1416,27.1815,27.1416,27.1735,129600.0
2013-09-10 11:45:00,34.08,34.09,34.04,34.05,49500.0,27.1656,27.1735,27.1337,27.1416,49500.0
2013-09-10 11:50:00,34.05,34.06,34.04,34.05,64400.0,27.1416,27.1496,27.1337,27.1416,64400.0
2013-09-10 11:55:00,34.06,34.06,34.04,34.06,30800.0,27.1496,27.1496,27.1337,27.1496,30800.0
2013-09-10 12:00:00,34.05,34.07,34.04,34.05,47300.0,27.1416,27.1576,27.1337,27.1416,47300.0
2013-09-10 12:05:00,34.06,34.07,34.04,34.05,65000.0,27.1496,27.1576,27.1337,27.1416,65000.0
2013-09-10 12:10:00,34.05,34.07,34.05,34.06,61200.0,27.1416,27.1576,27.1416,27.1496,61200.0
2013-09-10 12:15:00,34.06,34.07,34.05,34.06,43900.0,27.1496,27.1576,27.1416,27.1496,43900.0
2013-09-10 12:20:00,34.05,34.06,34.05,34.05,13000.0,27.1416,27.1496,27.1416,27.1416,13000.0
2013-09-10 12:25:00,34.05,34.06,34.05,34.06,25300.0,27.1416,27.1496,27.1416,27.1496,25300.0
2013-09-10 12:30:00,34.06,34.06,34.04,34.05,23700.0,27.1496,27.1496,27.1337,27.1416,23700.0
2013-09-10 12:35:00,34.05,34.08,34.05,34.07,44700.0,27.1416,27.1656,27.1416,27.1576,44700.0
2013-09-10 12:40:00,34.06,34.07,34.05,34.05,5800.0,27.1496,27.1576,27.1416,27.1416,5800.0
2013-09-10 12:45:00,34.06,34.06,34.05,34.05,41700.0,27.1496,27.1496,27.1416,27.1416,41700.0
2013-09-10 12:50:00,34.05,34.07,34.05,34.05,76800.0,27.1416,27.1576,27.1416,27.1416,76800.0
2013-09-10 12:55:00,34.05,34.06,34.04,34.05,46300.0,27.1416,27.1496,27.1337,27.1416,46300.0
2013-09-10 13:00:00,34.05,34.06,34.03,34.04,80800.0,27.1416,27.1496,27.1257,27.1337,80800.0
2013-09-10 13:05:00,34.04,34.06,34.04,34.04,35900.0,27.1337,27.1496,27.1337,27.1337,35900.0
2013-09-10 13:10:00,34.05,34.05,34.03,34.04,36000.0,27.1416,27.1416,27.1257,27.1337,36000.0
2013-09-10 13:15:00,34.03,34.05,34.02,34.04,62100.0,27.1257,27.1416,27.1177,27.1337,62100.0
2013-09-10 13:20:00,34.04,34.07,34.03,34.06,22600.0,27.1337,27.1576,27.1257,27.1496,22600.0
2013-09-10 13:25:00,34.05,34.06,34.04,34.05,20000.0,27.1416,27.1496,27.1337,27.1416,20000.0
2013-09-10 13:30:00,34.04,34.05,34.03,34.03,13300.0,27.1337,27.1416,27.1257,27.1257,13300.0
2013-09-10 13:35:00,34.04,34.04,34.02,34.04,37000.0,27.1337,27.1337,27.1177,27.1337,37000.0
2013-09-10 13:40:00,34.04,34.06,34.03,34.05,31200.0,27.1337,27.1496,27.1257,27.1416,31200.0
2013-09-10 13:45:00,34.06,34.06,34.04,34.05,32100.0,27.1496,27.1496,27.1337,27.1416,32100.0
2013-09-10 13:50:00,34.06,34.07,34.05,34.05,29500.0,27.1496,27.1576,27.1416,27.1416,29500.0
2013-09-10 13:55:00,34.06,34.06,34.04,34.04,25300.0,27.1496,27.1496,27.1337,27.1337,25300.0
2013-09-10 14:00:00,34.04,34.04,34.02,34.03,88300.0,27.1337,27.1337,27.1177,27.1257,88300.0
2013-09-10 14:05:00,34.03,34.06,34.02,34.05,67900.0,27.1257,27.1496,27.1177,27.1416,67900.0
2013-09-10 14:10:00,34.05,34.06,34.04,34.06,101800.0,27.1416,27.1496,27.1337,27.1496,101800.0
2013-09-10 14:15:00,34.05,34.06,34.04,34.05,59600.0,27.1416,27.1496,27.1337,27.1416,59600.0
2013-09-10 14:20:00,34.05,34.07,34.05,34.06,32900.0,27.1416,27.1576,27.1416,27.1496,32900.0
2013-09-10 14:25:00,34.05,34.06,34.05,34.05,31400.0,27.1416,27.1496,27.1416,27.1416,31400.0
2013-09-10 14:30:00,34.05,34.06,34.05,34.05,81900.0,27.1416,27.1496,27.1416,27.1416,81900.0
2013-09-10 14:35:00,34.05,34.06,34.05,34.05,27600.0,27.1416,27.1496,27.1416,27.1416,27600.0
2013-09-10 14:40:00,34.05,34.06,34.04,34.04,29200.0,27.1416,27.1496,27.1337,27.1337,29200.0
2013-09-10 14:45:00,34.05,34.05,34.02,34.04,46500.0,27.1416,27.1416,27.1177,27.1337,46500.0
2013-09-10 14:50:00,34.04,34.05,34.02,34.04,39000.0,27.1337,27.1416,27.1177,27.1337,39000.0
2013-09-10 14:55:00,34.04,34.05,34.03,34.05,24400.0,27.1337,27.1416,27.1257,27.1416,24400.0
2013-09-10 15:00:00,34.04,34.05,34.02,34.05,74300.0,27.1337,27.1416,27.1177,27.1416,74300.0
2013-09-10 15:05:00,34.04,34.06,34.03,34.04,36600.0,27.1337,27.1496,27.1257,27.1337,36600.0
2013-09-10 15:10:00,34.03,34.04,34.02,34.03,89700.0,27.1257,27.1337,27.1177,27.1257,89700.0
2013-09-10 15:15:00,34.03,34.04,34.02,34.04,64300.0,27.1257,27.1337,27.1177,27.1337,64300.0
2013-09-10 15:20:00,34.03,34.06,34.03,34.05,109400.0,27.1257,27.1496,27.1257,27.1416,109400.0
2013-09-10 15:25:00,34.06,34.06,34.05,34.06,71100.0,27.1496,27.1496,27.1416,27.1496,71100.0
2013-09-10 15:30:00,34.05,34.1,34.05,34.09,142200.0,27.1416,27.1815,27.1416,27.1735,142200.0
2013-09-10 15:35:00,34.09,34.11,34.09,34.11,152200.0,27.1735,27.1895,27.1735,27.1895,152200.0
2013-09-10 15:40:00,34.11,34.11,34.06,34.06,127200.0,27.1895,27.1895,27.1496,27.1496,127200.0
2013-09-10 15:45:00,34.07,34.11,34.07,34.11,180600.0,27.1576,27.1895,27.1576,27.1895,180600.0
2013-09-10 15:50:00,34.11,34.11,34.07,34.08,138500.0,27.1895,27.1895,27.1576,27.1656,138500.0
2013-09-10 15:55:00,34.07,34.1,34.05,34.09,358900.0,27.1576,27.1815,27.1416,27.1735,358900.0
2013-09-11 09:30:00,34.11,34.25,34.09,34.15,247300.0,27.1895,27.3011,27.1735,27.2214,247300.0
2013-09-11 09:35:00,34.15,34.19,34.13,34.16,46300.0,27.2214,27.2532,27.2054,27.2293,46300.0
2013-09-11 09:40:00,34.16,34.22,34.16,34.22,92200.0,27.2293,27.2772,27.2293,27.2772,92200.0
2013-09-11 09:45:00,34.22,34.25,34.21,34.21,102200.0,27.2772,27.3011,27.2692,27.2692,102200.0
2013-09-11 09:50:00,34.22,34.27,34.2,34.25,77700.0,27.2772,27.317,27.2612,27.3011,77700.0
2013-09-11 09:55:00,34.26,34.3,34.21,34.3,117000.0,27.309,27.3409,27.2692,27.3409,117000.0
2013-09-11 10:00:00,34.3,34.35,34.27,34.3,169300.0,27.3409,27.3808,27.317,27.3409,169300.0
2013-09-11 10:05:00,34.3,34.44,34.3,34.43,149600.0,27.3409,27.4525,27.3409,27.4445,149600.0
2013-09-11 10:10:00,34.44,34.48,34.42,34.45,191800.0,27.4525,27.4844,27.4366,27.4605,191800.0
2013-09-11 10:15:00,34.45,34.46,34.41,34.45,174400.0,27.4605,27.4685,27.4286,27.4605,174400.0
2013-09-11 10:20:00,34.45,34.46,34.39,34.45,94200.0,27.4605,27.4685,27.4127,27.4605,94200.0
2013-09-11 10:25:00,34.44,34.47,34.43,34.44,50100.0,27.4525,27.4764,27.4445,27.4525,50100.0
2013-09-11 10:30:00,34.45,34.46,34.42,34.45,70800.0,27.4605,27.4685,27.4366,27.4605,70800.0
2013-09-11 10:35:00,34.45,34.47,34.44,34.45,51800.0,27.4605,27.4764,27.4525,27.4605,51800.0
2013-09-11 10:40:00,34.45,34.5,34.44,34.5,98000.0,27.4605,27.5003,27.4525,27.5003,98000.0
2013-09-11 10:45:00,34.49,34.52,34.48,34.52,156100.0,27.4924,27.5163,27.4844,27.5163,156100.0
2013-09-11 10:50:00,34.51,34.55,34.51,34.55,120100.0,27.5083,27.5402,27.5083,27.5402,120100.0
2013-09-11 10:55:00,34.55,34.57,34.55,34.55,85300.0,27.5402,27.5561,27.5402,27.5402,85300.0
2013-09-11 11:00:00,34.55,34.56,34.5,34.52,208000.0,27.5402,27.5482,27.5003,27.5163,208000.0
2013-09-11 11:05:00,34.52,34.56,34.51,34.56,62400.0,27.5163,27.5482,27.5083,27.5482,62400.0
2013-09-11 11:10:00,34.55,34.62,34.55,34.59,299900.0,27.5402,27.596,27.5402,27.5721,299900.0
2013-09-11 11:15:00,34.59,34.62,34.58,34.62,129800.0,27.5721,27.596,27.5641,27.596,129800.0
2013-09-11 11:20:00,34.61,34.66,34.61,34.66,99100.0,27.588,27.6279,27.588,27.6279,99100.0
2013-09-11 11:25:00,34.66,34.66,34.65,34.65,47900.0,27.6279,27.6279,27.6199,27.6199,47900.0
2013-09-11 11:30:00,34.66,34.72,34.64,34.71,192400.0,27.6279,27.6757,27.6119,27.6677,192400.0
2013-09-11 11:35:00,34.7,34.77,34.7,34.77,121000.0,27.6598,27.7156,27.6598,27.7156,121000.0
2013-09-11 11:40:00,34.77,34.82,34.76,34.82,186400.0,27.7156,27.7554,27.7076,27.7554,186400.0
2013-09-11 11:45:00,34.81,34.86,34.8,34.83,209100.0,27.7474,27.7873,27.7395,27.7634,209100.0
2013-09-11 11:50:00,34.83,34.85,34.79,34.8,98600.0,27.7634,27.7793,27.7315,27.7395,98600.0
2013-09-11 11:55:00,34.8,34.86,34.8,34.85,83500.0,27.7395,27.7873,27.7395,27.7793,83500.0
2013-09-11 12:00:00,34.85,34.85,34.82,34.83,186800.0,27.7793,27.7793,27.7554,27.7634,186800.0
2013-09-11 12:05:00,34.82,34.83,34.8,34.81,98600.0,27.7554,27.7634,27.7395,27.7474,98600.0
2013-09-11 12:10:00,34.81,34.84,34.8,34.84,136800.0,27.7474,27.7714,27.7395,27.7714,136800.0
2013-09-11 12:15:00,34.84,34.87,34.83,34.87,122000.0,27.7714,27.7953,27.7634,27.7953,122000.0
2013-09-11 12:20:00,34.87,34.89,34.86,34.89,110600.0,27.7953,27.8112,27.7873,27.8112,110600.0
2013-09-11 12:25:00,34.89,34.93,34.88,34.93,111900.0,27.8112,27.8431,27.8032,27.8431,111900.0
2013-09-11 12:30:00,34.92,34.93,34.88,34.91,191500.0,27.8351,27.8431,27.8032,27.8272,191500.0
2013-09-11 12:35:00,34.91,34.95,34.89,34.89,142800.0,27.8272,27.859,27.8112,27.8112,142800.0
2013-09-11 12:40:00,34.9,34.9,34.86,34.89,89900.0,27.8192,27.8192,27.7873,27.8112,89900.0
2013-09-11 12:45:00,34.89,34.9,34.84,34.86,127600.0,27.8112,27.8192,27.7714,27.7873,127600.0
2013-09-11 12:50:00,34.86,34.86,34.85,34.86,23500.0,27.7873,27.7873,27.7793,27.7873,23500.0
2013-09-11 12:55:00,34.86,34.89,34.85,34.86,93900.0,27.7873,27.8112,27.7793,27.7873,93900.0
2013-09-11 13:00:00,34.86,34.87,34.79,34.8,89100.0,27.7873,27.7953,27.7315,27.7395,89100.0
2013-09-11 13:05:00,34.79,34.8,34.77,34.79,64800.0,27.7315,27.7395,27.7156,27.7315,64800.0
2013-09-11 13:10:00,34.79,34.79,34.75,34.75,69100.0,27.7315,27.7315,27.6996,27.6996,69100.0
2013-09-11 13:15:00,34.76,34.76,34.72,34.72,82500.0,27.7076,27.7076,27.6757,27.6757,82500.0
2013-09-11 13:20:00,34.71,34.71,34.66,34.68,129200.0,27.6677,27.6677,27.6279,27.6438,129200.0
2013-09-11 13:25:00,34.69,34.69,34.66,34.66,60300.0,27.6518,27.6518,27.6279,27.6279,60300.0
2013-09-11 13:30:00,34.66,34.67,34.64,34.67,80800.0,27.6279,27.6359,27.6119,27.6359,80800.0
2013-09-11 13:35:00,34.67,34.67,34.66,34.67,32200.0,27.6359,27.6359,27.6279,27.6359,32200.0
2013-09-11 13:40:00,34.67,34.69,34.61,34.61,114300.0,27.6359,27.6518,27.588,27.588,114300.0
2013-09-11 13:45:00,34.61,34.65,34.61,34.65,65500.0,27.588,27.6199,27.588,27.6199,65500.0
2013-09-11 13:50:00,34.64,34.65,34.64,34.65,30800.0,27.6119,27.6199,27.6119,27.6199,30800.0
2013-09-11 13:55:00,34.64,34.65,34.6,34.6,81400.0,27.6119,27.6199,27.5801,27.5801,81400.0
2013-09-11 14:00:00,34.61,34.62,34.6,34.61,51600.0,27.588,27.596,27.5801,27.588,51600.0
2013-09-11 14:05:00,34.61,34.62,34.59,34.62,52800.0,27.588,27.596,27.5721,27.596,52800.0
2013-09-11 14:10:00,34.62,34.62,34.6,34.61,41200.0,27.596,27.596,27.5801,27.588,41200.0
2013-09-11 14:15:00,34.61,34.61,34.6,34.6,28900.0,27.588,27.588,27.5801,27.5801,28900.0
2013-09-11 14:20:00,34.6,34.61,34.59,34.6,88900.0,27.5801,27.588,27.5721,27.5801,88900.0
2013-09-11 14:25:00,34.6,34.61,34.6,34.6,61900.0,27.5801,27.588,27.5801,27.5801,61900.0
2013-09-11 14:30:00,34.6,34.63,34.6,34.61,88000.0,27.5801,27.604,27.5801,27.588,88000.0
2013-09-11 14:35:00,34.6,34.62,34.6,34.62,33300.0,27.5801,27.596,27.5801,27.596,33300.0
2013-09-11 14:40:00,34.62,34.62,34.61,34.62,56800.0,27.596,27.596,27.588,27.596,56800.0
2013-09-11 14:45:00,34.61,34.64,34.61,34.64,48100.0,27.588,27.6119,27.588,27.6119,48100.0
2013-09-11 14:50:00,34.64,34.65,34.63,34.64,49300.0,27.6119,27.6199,27.604,27.6119,49300.0
2013-09-11 14:55:00,34.64,34.67,34.61,34.66,124200.0,27.6119,27.6359,27.588,27.6279,124200.0
2013-09-11 15:00:00,34.66,34.67,34.65,34.65,41600.0,27.6279,27.6359,27.6199,27.6199,41600.0
2013-09-11 15:05:00,34.66,34.67,34.65,34.66,53400.0,27.6279,27.6359,27.6199,27.6279,53400.0
2013-09-11 15:10:00,34.65,34.66,34.65,34.65,41700.0,27.6199,27.6279,27.6199,27.6199,41700.0
2013-09-11 15:15:00,34.66,34.66,34.65,34.66,45700.0,27.6279,27.6279,27.6199,27.6279,45700.0
2013-09-11 15:20:00,34.66,34.66,34.65,34.65,50000.0,27.6279,27.6279,27.6199,27.6199,50000.0
2013-09-11 15:25:00,34.65,34.66,34.58,34.58,166200.0,27.6199,27.6279,27.5641,27.5641,166200.0
2013-09-11 15:30:00,34.59,34.62,34.58,34.6,208300.0,27.5721,27.596,27.5641,27.5801,208300.0
2013-09-11 15:35:00,34.61,34.61,34.6,34.6,62200.0,27.588,27.588,27.5801,27.5801,62200.0
2013-09-11 15:40:00,34.61,34.62,34.6,34.62,102100.0,27.588,27.596,27.5801,27.596,102100.0
2013-09-11 15:45:00,34.62,34.66,34.6,34.64,354000.0,27.596,27.6279,27.5801,27.6119,354000.0
2013-09-11 15:50:00,34.64,34.68,34.63,34.67,217800.0,27.6119,27.6438,27.604,27.6359,217800.0
2013-09-11 15:55:00,34.67,34.76,34.66,34.75,620200.0,27.6359,27.7076,27.6279,27.6996,620200.0
2013-09-12 09:30:00,34.77,34.8,34.66,34.76,169500.0,27.7156,27.7395,27.6279,27.7076,169500.0
2013-09-12 09:35:00,34.76,34.82,34.74,34.79,136300.0,27.7076,27.7554,27.6916,27.7315,136300.0
2013-09-12 09:40:00,34.79,34.83,34.74,34.79,87200.0,27.7315,27.7634,27.6916,27.7315,87200.0
2013-09-12 09:45:00,34.8,34.91,34.71,34.91,182400.0,27.7395,27.8272,27.6677,27.8272,182400.0
2013-09-12 09:50:00,34.9,34.9,34.84,34.9,107200.0,27.8192,27.8192,27.7714,27.8192,107200.0
2013-09-12 09:55:00,34.9,34.9,34.86,34.86,48300.0,27.8192,27.8192,27.7873,27.7873,48300.0
2013-09-12 10:00:00,34.86,34.88,34.8,34.8,172700.0,27.7873,27.8032,27.7395,27.7395,172700.0
2013-09-12 10:05:00,34.8,34.8,34.73,34.75,98500.0,27.7395,27.7395,27.6837,27.6996,98500.0
2013-09-12 10:10:00,34.74,34.77,34.71,34.72,111300.0,27.6916,27.7156,27.6677,27.6757,111300.0
2013-09-12 10:15:00,34.73,34.77,34.66,34.68,113300.0,27.6837,27.7156,27.6279,27.6438,113300.0
2013-09-12 10:20:00,34.68,34.72,34.68,34.7,197700.0,27.6438,27.6757,27.6438,27.6598,197700.0
2013-09-12 10:25:00,34.71,34.72,34.69,34.71,29000.0,27.6677,27.6757,27.6518,27.6677,29000.0
2013-09-12 10:30:00,34.72,34.74,34.7,34.73,57900.0,27.6757,27.6916,27.6598,27.6837,57900.0
2013-09-12 10:35:00,34.74,34.77,34.73,34.76,90900.0,27.6916,27.7156,27.6837,27.7076,90900.0
2013-09-12 10:40:00,34.75,34.79,34.75,34.77,70000.0,27.6996,27.7315,27.6996,27.7156,70000.0
2013-09-12 10:45:00,34.77,34.8,34.76,34.76,71500.0,27.7156,27.7395,27.7076,27.7076,71500.0
2013-09-12 10:50:00,34.76,34.79,34.75,34.79,79800.0,27.7076,27.7315,27.6996,27.7315,79800.0
2013-09-12 10:55:00,34.79,34.8,34.78,34.78,50100.0,27.7315,27.7395,27.7235,27.7235,50100.0
2013-09-12 11:00:00,34.79,34.79,34.76,34.76,68400.0,27.7315,27.7315,27.7076,27.7076,68400.0
2013-09-12 11:05:00,34.76,34.77,34.75,34.76,87700.0,27.7076,27.7156,27.6996,27.7076,87700.0
2013-09-12 11:10:00,34.76,34.77,34.72,34.76,165600.0,27.7076,27.7156,27.6757,27.7076,165600.0
2013-09-12 11:15:00,34.76,34.76,34.69,34.69,38000.0,27.7076,27.7076,27.6518,27.6518,38000.0
2013-09-12 11:20:00,34.7,34.73,34.69,34.73,75400.0,27.6598,27.6837,27.6518,27.6837,75400.0
2013-09-12 11:25:00,34.73,34.75,34.72,34.73,86700.0,27.6837,27.6996,27.6757,27.6837,86700.0
2013-09-12 11:30:00,34.73,34.74,34.66,34.66,105200.0,27.6837,27.6916,27.6279,27.6279,105200.0
2013-09-12 11:35:00,34.66,34.67,34.62,34.62,57500.0,27.6279,27.6359,27.596,27.596,57500.0
2013-09-12 11:40:00,34.62,34.65,34.59,34.64,88500.0,27.596,27.6199,27.5721,27.6119,88500.0
2013-09-12 11:45:00,34.65,34.67,34.64,34.66,144600.0,27.6199,27.6359,27.6119,27.6279,144600.0
2013-09-12 11:50:00,34.66,34.67,34.66,34.66,26300.0,27.6279,27.6359,27.6279,27.6279,26300.0
2013-09-12 11:55:00,34.67,34.67,34.66,34.66,44500.0,27.6359,27.6359,27.6279,27.6279,44500.0
2013-09-12 12:00:00,34.66,34.67,34.66,34.66,39300.0,27.6279,27.6359,27.6279,27.6279,39300.0
2013-09-12 12:05:00,34.66,34.68,34.66,34.68,123000.0,27.6279,27.6438,27.6279,27.6438,123000.0
2013-09-12 12:10:00,34.68,34.68,34.64,34.64,43900.0,27.6438,27.6438,27.6119,27.6119,43900.0
2013-09-12 12:15:00,34.64,34.65,34.64,34.65,39900.0,27.6119,27.6199,27.6119,27.6199,39900.0
2013-09-12 12:20:00,34.64,34.65,34.64,34.65,33600.0,27.6119,27.6199,27.6119,27.6199,33600.0
2013-09-12 12:25:00,34.65,34.65,34.6,34.61,165400.0,27.6199,27.6199,27.5801,27.588,165400.0
2013-09-12 12:30:00,34.61,34.62,34.61,34.62,32700.0,27.588,27.596,27.588,27.596,32700.0
2013-09-12 12:35:00,34.61,34.63,34.61,34.63,46400.0,27.588,27.604,27.588,27.604,46400.0
2013-09-12 12:40:00,34.63,34.63,34.62,34.63,17300.0,27.604,27.604,27.596,27.604,17300.0
2013-09-12 12:45:00,34.63,34.65,34.62,34.62,179500.0,27.604,27.6199,27.596,27.596,179500.0
2013-09-12 12:50:00,34.62,34.66,34.62,34.66,52300.0,27.596,27.6279,27.596,27.6279,52300.0
2013-09-12 12:55:00,34.66,34.67,34.65,34.66,34600.0,27.6279,27.6359,27.6199,27.6279,34600.0
2013-09-12 13:00:00,34.67,34.67,34.66,34.66,26800.0,27.6359,27.6359,27.6279,27.6279,26800.0
2013-09-12 13:05:00,34.67,34.7,34.66,34.7,98300.0,27.6359,27.6598,27.6279,27.6598,98300.0
2013-09-12 13:10:00,34.7,34.72,34.69,34.72,50500.0,27.6598,27.6757,27.6518,27.6757,50500.0
2013-09-12 13:15:00,34.72,34.78,34.72,34.77,114200.0,27.6757,27.7235,27.6757,27.7156,114200.0
2013-09-12 13:20:00,34.78,34.78,34.77,34.77,44000.0,27.7235,27.7235,27.7156,27.7156,44000.0
2013-09-12 13:25:00,34.77,34.82,34.77,34.81,93800.0,27.7156,27.7554,27.7156,27.7474,93800.0
2013-09-12 13:30:00,34.81,34.82,34.78,34.8,51000.0,27.7474,27.7554,27.7235,27.7395,51000.0
2013-09-12 13:35:00,34.8,34.8,34.79,34.79,36400.0,27.7395,27.7395,27.7315,27.7315,36400.0
2013-09-12 13:40:00,34.8,34.82,34.79,34.81,37300.0,27.7395,27.7554,27.7315,27.7474,37300.0
2013-09-12 13:45:00,34.82,34.83,34.81,34.82,47200.0,27.7554,27.7634,27.7474,27.7554,47200.0
2013-09-12 13:50:00,34.82,34.82,34.78,34.8,62100.0,27.7554,27.7554,27.7235,27.7395,62100.0
2013-09-12 13:55:00,34.79,34.8,34.79,34.8,12800.0,27.7315,27.7395,27.7315,27.7395,12800.0
2013-09-12 14:00:00,34.8,34.84,34.79,34.84,66500.0,27.7395,27.7714,27.7315,27.7714,66500.0
2013-09-12 14:05:00,34.83,34.85,34.82,34.82,50200.0,27.7634,27.7793,27.7554,27.7554,50200.0
2013-09-12 14:10:00,34.83,34.83,34.79,34.79,78200.0,27.7634,27.7634,27.7315,27.7315,78200.0
2013-09-12 14:15:00,34.79,34.8,34.78,34.79,55700.0,27.7315,27.7395,27.7235,27.7315,55700.0
2013-09-12 14:20:00,34.79,34.79,34.78,34.79,45900.0,27.7315,27.7315,27.7235,27.7315,45900.0
2013-09-12 14:25:00,34.78,34.79,34.76,34.77,40400.0,27.7235,27.7315,27.7076,27.7156,40400.0
2013-09-12 14:30:00,34.76,34.77,34.74,34.74,62700.0,27.7076,27.7156,27.6916,27.6916,62700.0
2013-09-12 14:35:00,34.74,34.75,34.7,34.7,45200.0,27.6916,27.6996,27.6598,27.6598,45200.0
2013-09-12 14:40:00,34.71,34.75,34.7,34.75,78800.0,27.6677,27.6996,27.6598,27.6996,78800.0
2013-09-12 14:45:00,34.76,34.76,34.74,34.76,45700.0,27.7076,27.7076,27.6916,27.7076,45700.0
2013-09-12 14:50:00,34.76,34.76,34.74,34.76,39400.0,27.7076,27.7076,27.6916,27.7076,39400.0
2013-09-12 14:55:00,34.76,34.79,34.76,34.79,40400.0,27.7076,27.7315,27.7076,27.7315,40400.0
2013-09-12 15:00:00,34.79,34.8,34.78,34.8,63100.0,27.7315,27.7395,27.7235,27.7395,63100.0
2013-09-12 15:05:00,34.8,34.8,34.74,34.75,86200.0,27.7395,27.7395,27.6916,27.6996,86200.0
2013-09-12 15:10:00,34.75,34.77,34.75,34.77,71600.0,27.6996,27.7156,27.6996,27.7156,71600.0
2013-09-12 15:15:00,34.77,34.78,34.76,34.78,65600.0,27.7156,27.7235,27.7076,27.7235,65600.0
2013-09-12 15:20:00,34.78,34.79,34.76,34.77,74600.0,27.7235,27.7315,27.7076,27.7156,74600.0
2013-09-12 15:25:00,34.77,34.79,34.76,34.76,91700.0,27.7156,27.7315,27.7076,27.7076,91700.0
2013-09-12 15:30:00,34.76,34.77,34.75,34.75,82300.0,27.7076,27.7156,27.6996,27.6996,82300.0
2013-09-12 15:35:00,34.76,34.78,34.75,34.77,79500.0,27.7076,27.7235,27.6996,27.7156,79500.0
2013-09-12 15:40:00,34.78,34.8,34.77,34.8,103500.0,27.7235,27.7395,27.7156,27.7395,103500.0
2013-09-12 15:45:00,34.79,34.8,34.73,34.77,251400.0,27.7315,27.7395,27.6837,27.7156,251400.0
2013-09-12 15:50:00,34.77,34.77,34.75,34.77,136200.0,27.7156,27.7156,27.6996,27.7156,136200.0
2013-09-12 15:55:00,34.76,34.77,34.74,34.77,375300.0,27.7076,27.7156,27.6916,27.7156,375300.0
2013-09-13 09:30:00,34.9,34.9,34.57,34.59,162300.0,27.8192,27.8192,27.5561,27.5721,162300.0
2013-09-13 09:35:00,34.59,34.7,34.59,34.61,72100.0,27.5721,27.6598,27.5721,27.588,72100.0
2013-09-13 09:40:00,34.62,34.79,34.62,34.7,98900.0,27.596,27.7315,27.596,27.6598,98900.0
2013-09-13 09:45:00,34.7,34.77,34.66,34.77,95800.0,27.6598,27.7156,27.6279,27.7156,95800.0
2013-09-13 09:50:00,34.77,34.81,34.74,34.8,61700.0,27.7156,27.7474,27.6916,27.7395,61700.0
2013-09-13 09:55:00,34.8,34.8,34.74,34.8,49500.0,27.7395,27.7395,27.6916,27.7395,49500.0
2013-09-13 10:00:00,34.81,34.81,34.75,34.81,81700.0,27.7474,27.7474,27.6996,27.7474,81700.0
2013-09-13 10:05:00,34.8,34.82,34.77,34.8,71100.0,27.7395,27.7554,27.7156,27.7395,71100.0
2013-09-13 10:10:00,34.8,34.8,34.7,34.76,64500.0,27.7395,27.7395,27.6598,27.7076,64500.0
2013-09-13 10:15:00,34.76,34.76,34.74,34.76,78700.0,27.7076,27.7076,27.6916,27.7076,78700.0
2013-09-13 10:20:00,34.76,34.76,34.7,34.72,59600.0,27.7076,27.7076,27.6598,27.6757,59600.0
2013-09-13 10:25:00,34.71,34.72,34.66,34.66,44300.0,27.6677,27.6757,27.6279,27.6279,44300.0
2013-09-13 10:30:00,34.66,34.71,34.66,34.71,82500.0,27.6279,27.6677,27.6279,27.6677,82500.0
2013-09-13 10:35:00,34.7,34.72,34.69,34.72,44000.0,27.6598,27.6757,27.6518,27.6757,44000.0
2013-09-13 10:40:00,34.72,34.78,34.71,34.78,56700.0,27.6757,27.7235,27.6677,27.7235,56700.0
2013-09-13 10:45:00,34.78,34.78,34.72,34.72,36900.0,27.7235,27.7235,27.6757,27.6757,36900.0
2013-09-13 10:50:00,34.72,34.75,34.7,34.75,56200.0,27.6757,27.6996,27.6598,27.6996,56200.0
2013-09-13 10:55:00,34.75,34.75,34.72,34.72,33500.0,27.6996,27.6996,27.6757,27.6757,33500.0
2013-09-13 11:00:00,34.73,34.73,34.7,34.72,52100.0,27.6837,27.6837,27.6598,27.6757,52100.0
2013-09-13 11:05:00,34.72,34.75,34.72,34.75,83900.0,27.6757,27.6996,27.6757,27.6996,83900.0
2013-09-13 11:10:00,34.75,34.79,34.74,34.78,75900.0,27.6996,27.7315,27.6916,27.7235,75900.0
2013-09-13 11:15:00,34.78,34.79,34.77,34.77,15700.0,27.7235,27.7315,27.7156,27.7156,15700.0
2013-09-13 11:20:00,34.78,34.78,34.76,34.78,41900.0,27.7235,27.7235,27.7076,27.7235,41900.0
2013-09-13 11:25:00,34.78,34.8,34.77,34.79,29200.0,27.7235,27.7395,27.7156,27.7315,29200.0
2013-09-13 11:30:00,34.78,34.78,34.75,34.76,57200.0,27.7235,27.7235,27.6996,27.7076,57200.0
2013-09-13 11:35:00,34.76,34.78,34.76,34.76,16300.0,27.7076,27.7235,27.7076,27.7076,16300.0
2013-09-13 11:40:00,34.76,34.77,34.75,34.75,10100.0,27.7076,27.7156,27.6996,27.6996,10100.0
2013-09-13 11:45:00,34.75,34.76,34.75,34.75,10000.0,27.6996,27.7076,27.6996,27.6996,10000.0
2013-09-13 11:50:00,34.75,34.76,34.75,34.75,17000.0,27.6996,27.7076,27.6996,27.6996,17000.0
2013-09-13 11:55:00,34.76,34.76,34.75,34.75,14800.0,27.7076,27.7076,27.6996,27.6996,14800.0
2013-09-13 12:00:00,34.76,34.76,34.75,34.76,38600.0,27.7076,27.7076,27.6996,27.7076,38600.0
2013-09-13 12:05:00,34.76,34.79,34.76,34.79,40000.0,27.7076,27.7315,27.7076,27.7315,40000.0
2013-09-13 12:10:00,34.79,34.79,34.78,34.79,24100.0,27.7315,27.7315,27.7235,27.7315,24100.0
2013-09-13 12:15:00,34.79,34.79,34.78,34.79,11200.0,27.7315,27.7315,27.7235,27.7315,11200.0
2013-09-13 12:20:00,34.79,34.79,34.78,34.79,29300.0,27.7315,27.7315,27.7235,27.7315,29300.0
2013-09-13 12:25:00,34.79,34.8,34.78,34.8,66400.0,27.7315,27.7395,27.7235,27.7395,66400.0
2013-09-13 12:30:00,34.8,34.8,34.79,34.8,35800.0,27.7395,27.7395,27.7315,27.7395,35800.0
2013-09-13 12:35:00,34.8,34.82,34.79,34.82,95900.0,27.7395,27.7554,27.7315,27.7554,95900.0
2013-09-13 12:40:00,34.82,34.84,34.81,34.83,49100.0,27.7554,27.7714,27.7474,27.7634,49100.0
2013-09-13 12:45:00,34.83,34.84,34.81,34.84,40500.0,27.7634,27.7714,27.7474,27.7714,40500.0
2013-09-13 12:50:00,34.84,34.84,34.83,34.84,21800.0,27.7714,27.7714,27.7634,27.7714,21800.0
2013-09-13 12:55:00,34.84,34.84,34.83,34.84,19900.0,27.7714,27.7714,27.7634,27.7714,19900.0
2013-09-13 13:00:00,34.84,34.85,34.83,34.84,57000.0,27.7714,27.7793,27.7634,27.7714,57000.0
2013-09-13 13:05:00,34.84,34.86,34.83,34.84,72500.0,27.7714,27.7873,27.7634,27.7714,72500.0
2013-09-13 13:10:00,34.84,34.87,34.84,34.86,34300.0,27.7714,27.7953,27.7714,27.7873,34300.0
2013-09-13 13:15:00,34.86,34.86,34.82,34.84,29900.0,27.7873,27.7873,27.7554,27.7714,29900.0
2013-09-13 13:20:00,34.84,34.84,34.83,34.84,12400.0,27.7714,27.7714,27.7634,27.7714,12400.0
2013-09-13 13:25:00,34.84,34.84,34.82,34.83,14600.0,27.7714,27.7714,27.7554,27.7634,14600.0
2013-09-13 13:30:00,34.83,34.83,34.8,34.81,25100.0,27.7634,27.7634,27.7395,27.7474,25100.0
2013-09-13 13:35:00,34.81,34.81,34.8,34.81,13800.0,27.7474,27.7474,27.7395,27.7474,13800.0
2013-09-13 13:40:00,34.8,34.84,34.8,34.83,56300.0,27.7395,27.7714,27.7395,27.7634,56300.0
2013-09-13 13:45:00,34.83,34.83,34.8,34.8,27700.0,27.7634,27.7634,27.7395,27.7395,27700.0
2013-09-13 13:50:00,34.81,34.82,34.8,34.81,14200.0,27.7474,27.7554,27.7395,27.7474,14200.0
2013-09-13 13:55:00,34.81,34.82,34.8,34.81,29500.0,27.7474,27.7554,27.7395,27.7474,29500.0
2013-09-13 14:00:00,34.8,34.82,34.79,34.82,44900.0,27.7395,27.7554,27.7315,27.7554,44900.0
2013-09-13 14:05:00,34.82,34.83,34.81,34.83,46700.0,27.7554,27.7634,27.7474,27.7634,46700.0
2013-09-13 14:10:00,34.83,34.85,34.82,34.85,45500.0,27.7634,27.7793,27.7554,27.7793,45500.0
2013-09-13 14:15:00,34.85,34.85,34.82,34.84,43600.0,27.7793,27.7793,27.7554,27.7714,43600.0
2013-09-13 14:20:00,34.83,34.84,34.83,34.84,23300.0,27.7634,27.7714,27.7634,27.7714,23300.0
2013-09-13 14:25:00,34.83,34.84,34.81,34.81,38900.0,27.7634,27.7714,27.7474,27.7474,38900.0
2013-09-13 14:30:00,34.81,34.82,34.8,34.81,48500.0,27.7474,27.7554,27.7395,27.7474,48500.0
2013-09-13 14:35:00,34.81,34.81,34.79,34.81,54900.0,27.7474,27.7474,27.7315,27.7474,54900.0
2013-09-13 14:40:00,34.8,34.81,34.79,34.8,53900.0,27.7395,27.7474,27.7315,27.7395,53900.0
2013-09-13 14:45:00,34.8,34.8,34.79,34.79,11400.0,27.7395,27.7395,27.7315,27.7315,11400.0
2013-09-13 14:50:00,34.79,34.82,34.79,34.82,42800.0,27.7315,27.7554,27.7315,27.7554,42800.0
2013-09-13 14:55:00,34.81,34.82,34.81,34.81,24400.0,27.7474,27.7554,27.7474,27.7474,24400.0
2013-09-13 15:00:00,34.82,34.82,34.81,34.81,37800.0,27.7554,27.7554,27.7474,27.7474,37800.0
2013-09-13 15:05:00,34.82,34.82,34.79,34.8,55300.0,27.7554,27.7554,27.7315,27.7395,55300.0
2013-09-13 15:10:00,34.8,34.83,34.79,34.83,73500.0,27.7395,27.7634,27.7315,27.7634,73500.0
2013-09-13 15:15:00,34.83,34.84,34.78,34.81,194600.0,27.7634,27.7714,27.7235,27.7474,194600.0
2013-09-13 15:20:00,34.81,34.82,34.8,34.82,46900.0,27.7474,27.7554,27.7395,27.7554,46900.0
2013-09-13 15:25:00,34.82,34.83,34.81,34.82,88400.0,27.7554,27.7634,27.7474,27.7554,88400.0
2013-09-13 15:30:00,34.81,34.82,34.81,34.81,27500.0,27.7474,27.7554,27.7474,27.7474,27500.0
2013-09-13 15:35:00,34.81,34.82,34.79,34.79,57100.0,27.7474,27.7554,27.7315,27.7315,57100.0
2013-09-13 15:40:00,34.79,34.8,34.79,34.8,57300.0,27.7315,27.7395,27.7315,27.7395,57300.0
2013-09-13 15:45:00,34.8,34.83,34.79,34.79,126700.0,27.7395,27.7634,27.7315,27.7315,126700.0
2013-09-13 15:50:00,34.8,34.81,34.79,34.81,132300.0,27.7395,27.7474,27.7315,27.7474,132300.0
2013-09-13 15:55:00,34.81,34.87,34.81,34.86,375500.0,27.7474,27.7953,27.7474,27.7873,375500.0
2013-09-16 09:30:00,35.1,35.3,35.1,35.28,299500.0,27.9786,28.138,27.9786,28.1221,299500.0
2013-09-16 09:35:00,35.28,35.3,35.21,35.22,106100.0,28.1221,28.138,28.0663,28.0743,106100.0
2013-09-16 09:40:00,35.23,35.27,35.15,35.16,119500.0,28.0822,28.1141,28.0185,28.0264,119500.0
2013-09-16 09:45:00,35.17,35.18,35.12,35.15,73100.0,28.0344,28.0424,27.9946,28.0185,73100.0
2013-09-16 09:50:00,35.15,35.18,35.1,35.1,60500.0,28.0185,28.0424,27.9786,27.9786,60500.0
2013-09-16 09:55:00,35.1,35.14,35.1,35.12,66300.0,27.9786,28.0105,27.9786,27.9946,66300.0
2013-09-16 10:00:00,35.11,35.12,35.06,35.07,101000.0,27.9866,27.9946,27.9467,27.9547,101000.0
2013-09-16 10:05:00,35.07,35.1,35.06,35.07,102300.0,27.9547,27.9786,27.9467,27.9547,102300.0
2013-09-16 10:10:00,35.07,35.11,35.06,35.11,138700.0,27.9547,27.9866,27.9467,27.9866,138700.0
2013-09-16 10:15:00,35.11,35.19,35.09,35.18,97800.0,27.9866,28.0503,27.9706,28.0424,97800.0
2013-09-16 10:20:00,35.18,35.26,35.18,35.26,150300.0,28.0424,28.1061,28.0424,28.1061,150300.0
2013-09-16 10:25:00,35.26,35.27,35.22,35.23,104400.0,28.1061,28.1141,28.0743,28.0822,104400.0
2013-09-16 10:30:00,35.23,35.25,35.18,35.24,98800.0,28.0822,28.0982,28.0424,28.0902,98800.0
2013-09-16 10:35:00,35.24,35.25,35.23,35.25,61400.0,28.0902,28.0982,28.0822,28.0982,61400.0
2013-09-16 10:40:00,35.25,35.26,35.22,35.22,83300.0,28.0982,28.1061,28.0743,28.0743,83300.0
2013-09-16 10:45:00,35.22,35.23,35.18,35.19,83900.0,28.0743,28.0822,28.0424,28.0503,83900.0
2013-09-16 10:50:00,35.2,35.2,35.17,35.17,53800.0,28.0583,28.0583,28.0344,28.0344,53800.0
2013-09-16 10:55:00,35.17,35.19,35.14,35.15,44100.0,28.0344,28.0503,28.0105,28.0185,44100.0
2013-09-16 11:00:00,35.14,35.15,35.12,35.12,29200.0,28.0105,28.0185,27.9946,27.9946,29200.0
2013-09-16 11:05:00,35.12,35.16,35.12,35.15,46600.0,27.9946,28.0264,27.9946,28.0185,46600.0
2013-09-16 11:10:00,35.16,35.17,35.14,35.17,53500.0,28.0264,28.0344,28.0105,28.0344,53500.0
2013-09-16 11:15:00,35.17,35.18,35.16,35.16,62500.0,28.0344,28.0424,28.0264,28.0264,62500.0
2013-09-16 11:20:00,35.16,35.19,35.16,35.18,45200.0,28.0264,28.0503,28.0264,28.0424,45200.0
2013-09-16 11:25:00,35.18,35.19,35.16,35.16,28300.0,28.0424,28.0503,28.0264,28.0264,28300.0
2013-09-16 11:30:00,35.16,35.18,35.15,35.17,64600.0,28.0264,28.0424,28.0185,28.0344,64600.0
2013-09-16 11:35:00,35.18,35.18,35.17,35.18,26100.0,28.0424,28.0424,28.0344,28.0424,26100.0
2013-09-16 11:40:00,35.18,35.19,35.17,35.18,41700.0,28.0424,28.0503,28.0344,28.0424,41700.0
2013-09-16 11:45:00,35.18,35.18,35.15,35.15,26600.0,28.0424,28.0424,28.0185,28.0185,26600.0
2013-09-16 11:50:00,35.16,35.18,35.15,35.18,40800.0,28.0264,28.0424,28.0185,28.0424,40800.0
2013-09-16 11:55:00,35.18,35.22,35.17,35.22,143200.0,28.0424,28.0743,28.0344,28.0743,143200.0
2013-09-16 12:00:00,35.22,35.22,35.19,35.22,58800.0,28.0743,28.0743,28.0503,28.0743,58800.0
2013-09-16 12:05:00,35.21,35.24,35.2,35.22,120500.0,28.0663,28.0902,28.0583,28.0743,120500.0
2013-09-16 12:10:00,35.21,35.22,35.2,35.21,35900.0,28.0663,28.0743,28.0583,28.0663,35900.0
2013-09-16 12:15:00,35.21,35.22,35.2,35.22,65900.0,28.0663,28.0743,28.0583,28.0743,65900.0
2013-09-16 12:20:00,35.21,35.23,35.21,35.21,23300.0,28.0663,28.0822,28.0663,28.0663,23300.0
2013-09-16 12:25:00,35.21,35.23,35.21,35.21,35200.0,28.0663,28.0822,28.0663,28.0663,35200.0
2013-09-16 12:30:00,35.22,35.22,35.19,35.19,60100.0,28.0743,28.0743,28.0503,28.0503,60100.0
2013-09-16 12:35:00,35.19,35.2,35.19,35.19,7700.0,28.0503,28.0583,28.0503,28.0503,7700.0
2013-09-16 12:40:00,35.2,35.2,35.15,35.15,38200.0,28.0583,28.0583,28.0185,28.0185,38200.0
2013-09-16 12:45:00,35.15,35.18,35.15,35.17,33900.0,28.0185,28.0424,28.0185,28.0344,33900.0
2013-09-16 12:50:00,35.18,35.18,35.16,35.16,25100.0,28.0424,28.0424,28.0264,28.0264,25100.0
2013-09-16 12:55:00,35.17,35.17,35.15,35.16,14400.0,28.0344,28.0344,28.0185,28.0264,14400.0
2013-09-16 13:00:00,35.15,35.15,35.12,35.15,58700.0,28.0185,28.0185,27.9946,28.0185,58700.0
2013-09-16 13:05:00,35.15,35.16,35.13,35.13,63200.0,28.0185,28.0264,28.0025,28.0025,63200.0
2013-09-16 13:10:00,35.13,35.15,35.12,35.15,27400.0,28.0025,28.0185,27.9946,28.0185,27400.0
2013-09-16 13:15:00,35.14,35.15,35.13,35.14,26300.0,28.0105,28.0185,28.0025,28.0105,26300.0
2013-09-16 13:20:00,35.14,35.14,35.11,35.13,17600.0,28.0105,28.0105,27.9866,28.0025,17600.0
2013-09-16 13:25:00,35.12,35.13,35.1,35.11,24400.0,27.9946,28.0025,27.9786,27.9866,24400.0
2013-09-16 13:30:00,35.11,35.12,35.09,35.09,28200.0,27.9866,27.9946,27.9706,27.9706,28200.0
2013-09-16 13:35:00,35.09,35.1,35.07,35.08,27000.0,27.9706,27.9786,27.9547,27.9627,27000.0
2013-09-16 13:40:00,35.09,35.09,35.0,35.05,109800.0,27.9706,27.9706,27.8989,27.9388,109800.0
2013-09-16 13:45:00,35.05,35.06,35.03,35.03,36600.0,27.9388,27.9467,27.9228,27.9228,36600.0
2013-09-16 13:50:00,35.04,35.04,35.01,35.02,59700.0,27.9308,27.9308,27.9069,27.9148,59700.0
2013-09-16 13:55:00,35.02,35.05,35.01,35.04,37400.0,27.9148,27.9388,27.9069,27.9308,37400.0
2013-09-16 14:00:00,35.05,35.05,35.03,35.03,40100.0,27.9388,27.9388,27.9228,27.9228,40100.0
2013-09-16 14:05:00,35.03,35.05,35.01,35.01,42400.0,27.9228,27.9388,27.9069,27.9069,42400.0
2013-09-16 14:10:00,35.02,35.02,35.0,35.0,28700.0,27.9148,27.9148,27.8989,27.8989,28700.0
2013-09-16 14:15:00,35.0,35.06,34.99,35.06,51000.0,27.8989,27.9467,27.8909,27.9467,51000.0
2013-09-16 14:20:00,35.05,35.06,35.05,35.05,30500.0,27.9388,27.9467,27.9388,27.9388,30500.0
2013-09-16 14:25:00,35.05,35.06,35.05,35.05,11000.0,27.9388,27.9467,27.9388,27.9388,11000.0
2013-09-16 14:30:00,35.05,35.07,35.03,35.05,86800.0,27.9388,27.9547,27.9228,27.9388,86800.0
2013-09-16 14:35:00,35.05,35.05,35.02,35.05,35800.0,27.9388,27.9388,27.9148,27.9388,35800.0
2013-09-16 14:40:00,35.04,35.04,35.02,35.03,29600.0,27.9308,27.9308,27.9148,27.9228,29600.0
2013-09-16 14:45:00,35.02,35.05,35.02,35.05,45800.0,27.9148,27.9388,27.9148,27.9388,45800.0
2013-09-16 14:50:00,35.04,35.05,35.04,35.05,10100.0,27.9308,27.9388,27.9308,27.9388,10100.0
2013-09-16 14:55:00,35.05,35.06,35.04,35.06,54200.0,27.9388,27.9467,27.9308,27.9467,54200.0
2013-09-16 15:00:00,35.06,35.09,35.05,35.09,54200.0,27.9467,27.9706,27.9388,27.9706,54200.0
2013-09-16 15:05:00,35.09,35.12,35.07,35.12,40900.0,27.9706,27.9946,27.9547,27.9946,40900.0
2013-09-16 15:10:00,35.12,35.14,35.12,35.12,40000.0,27.9946,28.0105,27.9946,27.9946,40000.0
2013-09-16 15:15:00,35.12,35.13,35.12,35.13,23300.0,27.9946,28.0025,27.9946,28.0025,23300.0
2013-09-16 15:20:00,35.13,35.13,35.08,35.09,69400.0,28.0025,28.0025,27.9627,27.9706,69400.0
2013-09-16 15:25:00,35.09,35.09,35.05,35.05,26300.0,27.9706,27.9706,27.9388,27.9388,26300.0
2013-09-16 15:30:00,35.05,35.06,35.0,35.02,116100.0,27.9388,27.9467,27.8989,27.9148,116100.0
2013-09-16 15:35:00,35.02,35.02,34.98,34.99,70800.0,27.9148,27.9148,27.883,27.8909,70800.0
2013-09-16 15:40:00,34.99,35.03,34.95,35.0,185100.0,27.8909,27.9228,27.859,27.8989,185100.0
2013-09-16 15:45:00,34.99,35.01,34.98,34.99,153200.0,27.8909,27.9069,27.883,27.8909,153200.0
2013-09-16 15:50:00,34.99,35.01,34.98,35.01,166700.0,27.8909,27.9069,27.883,27.9069,166700.0
2013-09-16 15:55:00,35.0,35.04,34.99,35.03,250500.0,27.8989,27.9308,27.8909,27.9228,250500.0
2013-09-17 09:30:00,35.0,35.02,34.93,34.93,131800.0,27.8989,27.9148,27.8431,27.8431,131800.0
2013-09-17 09:35:00,34.92,34.98,34.91,34.97,54400.0,27.8351,27.883,27.8272,27.875,54400.0
2013-09-17 09:40:00,34.95,34.96,34.89,34.93,86700.0,27.859,27.867,27.8112,27.8431,86700.0
2013-09-17 09:45:00,34.93,34.95,34.87,34.88,81800.0,27.8431,27.859,27.7953,27.8032,81800.0
2013-09-17 09:50:00,34.89,34.89,34.83,34.85,86100.0,27.8112,27.8112,27.7634,27.7793,86100.0
2013-09-17 09:55:00,34.85,34.91,34.83,34.87,60500.0,27.7793,27.8272,27.7634,27.7953,60500.0
2013-09-17 10:00:00,34.88,34.89,34.84,34.86,39300.0,27.8032,27.8112,27.7714,27.7873,39300.0
2013-09-17 10:05:00,34.87,34.92,34.86,34.92,63200.0,27.7953,27.8351,27.7873,27.8351,63200.0
2013-09-17 10:10:00,34.91,34.94,34.9,34.9,47500.0,27.8272,27.8511,27.8192,27.8192,47500.0
2013-09-17 10:15:00,34.9,34.91,34.86,34.86,51000.0,27.8192,27.8272,27.7873,27.7873,51000.0
2013-09-17 10:20:00,34.86,34.88,34.85,34.85,33300.0,27.7873,27.8032,27.7793,27.7793,33300.0
2013-09-17 10:25:00,34.85,34.86,34.84,34.84,30900.0,27.7793,27.7873,27.7714,27.7714,30900.0
2013-09-17 10:30:00,34.84,34.87,34.84,34.86,34800.0,27.7714,27.7953,27.7714,27.7873,34800.0
2013-09-17 10:35:00,34.87,34.87,34.84,34.84,28000.0,27.7953,27.7953,27.7714,27.7714,28000.0
2013-09-17 10:40:00,34.84,34.85,34.83,34.83,44900.0,27.7714,27.7793,27.7634,27.7634,44900.0
2013-09-17 10:45:00,34.84,34.85,34.83,34.84,16000.0,27.7714,27.7793,27.7634,27.7714,16000.0
2013-09-17 10:50:00,34.84,34.84,34.82,34.83,23200.0,27.7714,27.7714,27.7554,27.7634,23200.0
2013-09-17 10:55:00,34.83,34.85,34.82,34.84,58500.0,27.7634,27.7793,27.7554,27.7714,58500.0
2013-09-17 11:00:00,34.83,34.84,34.82,34.84,26100.0,27.7634,27.7714,27.7554,27.7714,26100.0
2013-09-17 11:05:00,34.84,34.87,34.83,34.87,20900.0,27.7714,27.7953,27.7634,27.7953,20900.0
2013-09-17 11:10:00,34.87,34.88,34.86,34.86,44400.0,27.7953,27.8032,27.7873,27.7873,44400.0
2013-09-17 11:15:00,34.87,34.88,34.87,34.87,27000.0,27.7953,27.8032,27.7953,27.7953,27000.0
2013-09-17 11:20:00,34.87,34.88,34.86,34.86,20500.0,27.7953,27.8032,27.7873,27.7873,20500.0
2013-09-17 11:25:00,34.86,34.87,34.83,34.84,52800.0,27.7873,27.7953,27.7634,27.7714,52800.0
2013-09-17 11:30:00,34.84,34.88,34.84,34.87,49600.0,27.7714,27.8032,27.7714,27.7953,49600.0
2013-09-17 11:35:00,34.87,34.9,34.87,34.9,31600.0,27.7953,27.8192,27.7953,27.8192,31600.0
2013-09-17 11:40:00,34.9,34.92,34.9,34.91,26000.0,27.8192,27.8351,27.8192,27.8272,26000.0
2013-09-17 11:45:00,34.91,34.92,34.87,34.87,179400.0,27.8272,27.8351,27.7953,27.7953,179400.0
2013-09-17 11:50:00,34.87,34.89,34.84,34.84,128300.0,27.7953,27.8112,27.7714,27.7714,128300.0
2013-09-17 11:55:00,34.84,34.86,34.84,34.85,78500.0,27.7714,27.7873,27.7714,27.7793,78500.0
2013-09-17 12:00:00,34.85,34.87,34.85,34.86,36800.0,27.7793,27.7953,27.7793,27.7873,36800.0
2013-09-17 12:05:00,34.86,34.87,34.83,34.84,99000.0,27.7873,27.7953,27.7634,27.7714,99000.0
2013-09-17 12:10:00,34.85,34.86,34.84,34.84,30300.0,27.7793,27.7873,27.7714,27.7714,30300.0
2013-09-17 12:15:00,34.85,34.88,34.84,34.88,60000.0,27.7793,27.8032,27.7714,27.8032,60000.0
2013-09-17 12:20:00,34.88,34.88,34.86,34.86,21800.0,27.8032,27.8032,27.7873,27.7873,21800.0
2013-09-17 12:25:00,34.86,34.88,34.86,34.87,32500.0,27.7873,27.8032,27.7873,27.7953,32500.0
2013-09-17 12:30:00,34.87,34.88,34.87,34.87,23600.0,27.7953,27.8032,27.7953,27.7953,23600.0
2013-09-17 12:35:00,34.87,34.88,34.86,34.88,46100.0,27.7953,27.8032,27.7873,27.8032,46100.0
2013-09-17 12:40:00,34.88,34.89,34.87,34.88,36000.0,27.8032,27.8112,27.7953,27.8032,36000.0
2013-09-17 12:45:00,34.89,34.89,34.88,34.89,45400.0,27.8112,27.8112,27.8032,27.8112,45400.0
2013-09-17 12:50:00,34.89,34.89,34.88,34.89,32000.0,27.8112,27.8112,27.8032,27.8112,32000.0
2013-09-17 12:55:00,34.88,34.89,34.87,34.89,31000.0,27.8032,27.8112,27.7953,27.8112,31000.0
2013-09-17 13:00:00,34.89,34.91,34.88,34.91,26900.0,27.8112,27.8272,27.8032,27.8272,26900.0
2013-09-17 13:05:00,34.91,34.91,34.88,34.88,55400.0,27.8272,27.8272,27.8032,27.8032,55400.0
2013-09-17 13:10:00,34.88,34.89,34.86,34.87,27600.0,27.8032,27.8112,27.7873,27.7953,27600.0
2013-09-17 13:15:00,34.87,34.87,34.84,34.84,23200.0,27.7953,27.7953,27.7714,27.7714,23200.0
2013-09-17 13:20:00,34.84,34.86,34.83,34.86,43800.0,27.7714,27.7873,27.7634,27.7873,43800.0
2013-09-17 13:25:00,34.86,34.87,34.85,34.86,33100.0,27.7873,27.7953,27.7793,27.7873,33100.0
2013-09-17 13:30:00,34.86,34.88,34.85,34.88,67800.0,27.7873,27.8032,27.7793,27.8032,67800.0
2013-09-17 13:35:00,34.87,34.88,34.87,34.88,13200.0,27.7953,27.8032,27.7953,27.8032,13200.0
2013-09-17 13:40:00,34.88,34.89,34.87,34.88,47900.0,27.8032,27.8112,27.7953,27.8032,47900.0
2013-09-17 13:45:00,34.88,34.88,34.87,34.87,13700.0,27.8032,27.8032,27.7953,27.7953,13700.0
2013-09-17 13:50:00,34.88,34.88,34.87,34.88,23700.0,27.8032,27.8032,27.7953,27.8032,23700.0
2013-09-17 13:55:00,34.88,34.89,34.87,34.88,37700.0,27.8032,27.8112,27.7953,27.8032,37700.0
2013-09-17 14:00:00,34.88,34.89,34.88,34.88,16500.0,27.8032,27.8112,27.8032,27.8032,16500.0
2013-09-17 14:05:00,34.89,34.9,34.89,34.89,42100.0,27.8112,27.8192,27.8112,27.8112,42100.0
2013-09-17 14:10:00,34.89,34.91,34.89,34.9,34000.0,27.8112,27.8272,27.8112,27.8192,34000.0
2013-09-17 14:15:00,34.91,34.92,34.9,34.92,20000.0,27.8272,27.8351,27.8192,27.8351,20000.0
2013-09-17 14:20:00,34.91,34.93,34.91,34.92,37800.0,27.8272,27.8431,27.8272,27.8351,37800.0
2013-09-17 14:25:00,34.93,34.95,34.93,34.94,50300.0,27.8431,27.859,27.8431,27.8511,50300.0
2013-09-17 14:30:00,34.94,34.96,34.94,34.95,39100.0,27.8511,27.867,27.8511,27.859,39100.0
2013-09-17 14:35:00,34.95,34.96,34.95,34.95,15200.0,27.859,27.867,27.859,27.859,15200.0
2013-09-17 14:40:00,34.95,34.96,34.95,34.96,28000.0,27.859,27.867,27.859,27.867,28000.0
2013-09-17 14:45:00,34.95,34.96,34.95,34.96,24500.0,27.859,27.867,27.859,27.867,24500.0
2013-09-17 14:50:00,34.95,34.98,34.95,34.98,35100.0,27.859,27.883,27.859,27.883,35100.0
2013-09-17 14:55:00,34.98,35.0,34.97,35.0,63800.0,27.883,27.8989,27.875,27.8989,63800.0
2013-09-17 15:00:00,34.99,35.0,34.99,34.99,29900.0,27.8909,27.8989,27.8909,27.8909,29900.0
2013-09-17 15:05:00,35.0,35.0,34.99,34.99,37600.0,27.8989,27.8989,27.8909,27.8909,37600.0
2013-09-17 15:10:00,35.0,35.0,34.99,35.0,48000.0,27.8989,27.8989,27.8909,27.8989,48000.0
2013-09-17 15:15:00,35.0,35.0,34.99,35.0,60800.0,27.8989,27.8989,27.8909,27.8989,60800.0
2013-09-17 15:20:00,35.0,35.0,34.99,35.0,39500.0,27.8989,27.8989,27.8909,27.8989,39500.0
2013-09-17 15:25:00,35.0,35.0,34.97,34.97,57300.0,27.8989,27.8989,27.875,27.875,57300.0
2013-09-17 15:30:00,34.96,34.96,34.95,34.95,250300.0,27.867,27.867,27.859,27.859,250300.0
2013-09-17 15:35:00,34.95,34.97,34.95,34.97,67100.0,27.859,27.875,27.859,27.875,67100.0
2013-09-17 15:40:00,34.97,34.99,34.96,34.98,78000.0,27.875,27.8909,27.867,27.883,78000.0
2013-09-17 15:45:00,34.99,35.0,34.98,34.99,116700.0,27.8909,27.8989,27.883,27.8909,116700.0
2013-09-17 15:50:00,34.98,34.99,34.97,34.98,154500.0,27.883,27.8909,27.875,27.883,154500.0
2013-09-17 15:55:00,34.98,34.98,34.97,34.98,201200.0,27.883,27.883,27.875,27.883,201200.0
2013-09-18 09:30:00,35.0,35.01,34.9,34.94,129500.0,27.8989,27.9069,27.8192,27.8511,129500.0
2013-09-18 09:35:00,34.93,34.98,34.89,34.95,314300.0,27.8431,27.883,27.8112,27.859,314300.0
2013-09-18 09:40:00,34.95,34.97,34.91,34.91,83600.0,27.859,27.875,27.8272,27.8272,83600.0
2013-09-18 09:45:00,34.9,34.92,34.89,34.9,81400.0,27.8192,27.8351,27.8112,27.8192,81400.0
2013-09-18 09:50:00,34.89,34.95,34.89,34.94,260200.0,27.8112,27.859,27.8112,27.8511,260200.0
2013-09-18 09:55:00,34.95,34.97,34.93,34.97,95400.0,27.859,27.875,27.8431,27.875,95400.0
2013-09-18 10:00:00,34.96,34.97,34.93,34.97,64400.0,27.867,27.875,27.8431,27.875,64400.0
2013-09-18 10:05:00,34.97,34.99,34.96,34.98,67000.0,27.875,27.8909,27.867,27.883,67000.0
2013-09-18 10:10:00,34.97,34.99,34.96,34.98,39000.0,27.875,27.8909,27.867,27.883,39000.0
2013-09-18 10:15:00,34.98,34.98,34.95,34.96,25400.0,27.883,27.883,27.859,27.867,25400.0
2013-09-18 10:20:00,34.95,34.97,34.95,34.95,62800.0,27.859,27.875,27.859,27.859,62800.0
2013-09-18 10:25:00,34.95,34.96,34.91,34.91,41000.0,27.859,27.867,27.8272,27.8272,41000.0
2013-09-18 10:30:00,34.91,34.93,34.9,34.92,32200.0,27.8272,27.8431,27.8192,27.8351,32200.0
2013-09-18 10:35:00,34.92,34.92,34.9,34.91,15800.0,27.8351,27.8351,27.8192,27.8272,15800.0
2013-09-18 10:40:00,34.91,34.92,34.9,34.91,72700.0,27.8272,27.8351,27.8192,27.8272,72700.0
2013-09-18 10:45:00,34.91,34.91,34.89,34.91,152700.0,27.8272,27.8272,27.8112,27.8272,152700.0
2013-09-18 10:50:00,34.91,34.92,34.89,34.91,34600.0,27.8272,27.8351,27.8112,27.8272,34600.0
2013-09-18 10:55:00,34.92,34.93,34.9,34.93,50900.0,27.8351,27.8431,27.8192,27.8431,50900.0
2013-09-18 11:00:00,34.92,34.93,34.9,34.92,22300.0,27.8351,27.8431,27.8192,27.8351,22300.0
2013-09-18 11:05:00,34.93,34.93,34.9,34.9,16200.0,27.8431,27.8431,27.8192,27.8192,16200.0
2013-09-18 11:10:00,34.9,34.94,34.9,34.94,42400.0,27.8192,27.8511,27.8192,27.8511,42400.0
2013-09-18 11:15:00,34.94,34.95,34.93,34.95,29500.0,27.8511,27.859,27.8431,27.859,29500.0
2013-09-18 11:20:00,34.94,34.98,34.94,34.97,56600.0,27.8511,27.883,27.8511,27.875,56600.0
2013-09-18 11:25:00,34.97,35.01,34.97,35.0,40100.0,27.875,27.9069,27.875,27.8989,40100.0
2013-09-18 11:30:00,35.01,35.01,34.99,35.01,36400.0,27.9069,27.9069,27.8909,27.9069,36400.0
2013-09-18 11:35:00,35.0,35.02,34.98,35.0,68200.0,27.8989,27.9148,27.883,27.8989,68200.0
2013-09-18 11:40:00,34.99,35.0,34.95,34.95,26500.0,27.8909,27.8989,27.859,27.859,26500.0
2013-09-18 11:45:00,34.96,34.97,34.95,34.95,18200.0,27.867,27.875,27.859,27.859,18200.0
2013-09-18 11:50:00,34.95,34.97,34.95,34.96,14200.0,27.859,27.875,27.859,27.867,14200.0
2013-09-18 11:55:00,34.97,34.97,34.95,34.96,19300.0,27.875,27.875,27.859,27.867,19300.0
2013-09-18 12:00:00,34.96,34.98,34.95,34.97,24600.0,27.867,27.883,27.859,27.875,24600.0
2013-09-18 12:05:00,34.98,35.0,34.97,34.99,39100.0,27.883,27.8989,27.875,27.8909,39100.0
2013-09-18 12:10:00,34.99,34.99,34.98,34.99,28200.0,27.8909,27.8909,27.883,27.8909,28200.0
2013-09-18 12:15:00,34.99,34.99,34.96,34.96,68100.0,27.8909,27.8909,27.867,27.867,68100.0
2013-09-18 12:20:00,34.96,34.98,34.95,34.97,37500.0,27.867,27.883,27.859,27.875,37500.0
2013-09-18 12:25:00,34.96,34.96,34.94,34.94,24800.0,27.867,27.867,27.8511,27.8511,24800.0
2013-09-18 12:30:00,34.95,34.96,34.94,34.96,17300.0,27.859,27.867,27.8511,27.867,17300.0
2013-09-18 12:35:00,34.95,34.97,34.95,34.96,26200.0,27.859,27.875,27.859,27.867,26200.0
2013-09-18 12:40:00,34.96,34.99,34.96,34.99,37100.0,27.867,27.8909,27.867,27.8909,37100.0
2013-09-18 12:45:00,34.99,34.99,34.98,34.98,27000.0,27.8909,27.8909,27.883,27.883,27000.0
2013-09-18 12:50:00,34.99,35.04,34.99,35.0,97300.0,27.8909,27.9308,27.8909,27.8989,97300.0
2013-09-18 12:55:00,35.0,35.01,34.99,34.99,31200.0,27.8989,27.9069,27.8909,27.8909,31200.0
2013-09-18 13:00:00,34.99,35.01,34.99,35.0,221800.0,27.8909,27.9069,27.8909,27.8989,221800.0
2013-09-18 13:05:00,35.0,35.03,35.0,35.02,15800.0,27.8989,27.9228,27.8989,27.9148,15800.0
2013-09-18 13:10:00,35.03,35.06,35.03,35.05,31700.0,27.9228,27.9467,27.9228,27.9388,31700.0
2013-09-18 13:15:00,35.06,35.09,35.06,35.09,37600.0,27.9467,27.9706,27.9467,27.9706,37600.0
2013-09-18 13:20:00,35.09,35.1,35.08,35.1,22900.0,27.9706,27.9786,27.9627,27.9786,22900.0
2013-09-18 13:25:00,35.09,35.12,35.09,35.1,47100.0,27.9706,27.9946,27.9706,27.9786,47100.0
2013-09-18 13:30:00,35.1,35.11,35.1,35.1,17200.0,27.9786,27.9866,27.9786,27.9786,17200.0
2013-09-18 13:35:00,35.11,35.12,35.1,35.12,86100.0,27.9866,27.9946,27.9786,27.9946,86100.0
2013-09-18 13:40:00,35.12,35.16,35.12,35.15,68700.0,27.9946,28.0264,27.9946,28.0185,68700.0
2013-09-18 13:45:00,35.14,35.16,35.13,35.15,48000.0,28.0105,28.0264,28.0025,28.0185,48000.0
2013-09-18 13:50:00,35.15,35.16,35.15,35.15,35100.0,28.0185,28.0264,28.0185,28.0185,35100.0
2013-09-18 13:55:00,35.15,35.18,35.15,35.16,65900.0,28.0185,28.0424,28.0185,28.0264,65900.0
2013-09-18 14:00:00,35.16,35.56,35.16,35.39,264700.0,28.0264,28.3453,28.0264,28.2098,264700.0
2013-09-18 14:05:00,35.39,35.49,35.35,35.48,178200.0,28.2098,28.2895,28.1779,28.2815,178200.0
2013-09-18 14:10:00,35.49,35.64,35.49,35.49,202800.0,28.2895,28.409,28.2895,28.2895,202800.0
2013-09-18 14:15:00,35.49,35.53,35.46,35.46,147000.0,28.2895,28.3214,28.2656,28.2656,147000.0
2013-09-18 14:20:00,35.46,35.58,35.46,35.55,81700.0,28.2656,28.3612,28.2656,28.3373,81700.0
2013-09-18 14:25:00,35.56,35.56,35.45,35.46,57200.0,28.3453,28.3453,28.2576,28.2656,57200.0
2013-09-18 14:30:00,35.46,35.5,35.42,35.44,74200.0,28.2656,28.2975,28.2337,28.2496,74200.0
2013-09-18 14:35:00,35.44,35.55,35.43,35.54,149400.0,28.2496,28.3373,28.2417,28.3293,149400.0
2013-09-18 14:40:00,35.53,35.55,35.51,35.52,63400.0,28.3214,28.3373,28.3054,28.3134,63400.0
2013-09-18 14:45:00,35.53,35.56,35.5,35.54,86900.0,28.3214,28.3453,28.2975,28.3293,86900.0
2013-09-18 14:50:00,35.54,35.6,35.53,35.6,86400.0,28.3293,28.3772,28.3214,28.3772,86400.0
2013-09-18 14:55:00,35.6,35.65,35.59,35.64,95800.0,28.3772,28.417,28.3692,28.409,95800.0
2013-09-18 15:00:00,35.64,35.68,35.63,35.65,88300.0,28.409,28.4409,28.4011,28.417,88300.0
2013-09-18 15:05:00,35.65,35.65,35.58,35.59,39300.0,28.417,28.417,28.3612,28.3692,39300.0
2013-09-18 15:10:00,35.58,35.59,35.53,35.53,79600.0,28.3612,28.3692,28.3214,28.3214,79600.0
2013-09-18 15:15:00,35.54,35.56,35.53,35.55,66400.0,28.3293,28.3453,28.3214,28.3373,66400.0
2013-09-18 15:20:00,35.55,35.56,35.53,35.54,134300.0,28.3373,28.3453,28.3214,28.3293,134300.0
2013-09-18 15:25:00,35.54,35.58,35.52,35.58,110700.0,28.3293,28.3612,28.3134,28.3612,110700.0
2013-09-18 15:30:00,35.58,35.58,35.53,35.55,107800.0,28.3612,28.3612,28.3214,28.3373,107800.0
2013-09-18 15:35:00,35.54,35.61,35.53,35.61,108500.0,28.3293,28.3851,28.3214,28.3851,108500.0
2013-09-18 15:40:00,35.6,35.63,35.59,35.63,92700.0,28.3772,28.4011,28.3692,28.4011,92700.0
2013-09-18 15:45:00,35.62,35.67,35.62,35.66,161600.0,28.3931,28.433,28.3931,28.425,161600.0
2013-09-18 15:50:00,35.66,35.67,35.61,35.63,183700.0,28.425,28.433,28.3851,28.4011,183700.0
2013-09-18 15:55:00,35.62,35.67,35.62,35.66,358300.0,28.3931,28.433,28.3931,28.425,358300.0
2013-09-19 09:30:00,35.66,35.69,35.63,35.69,123700.0,28.425,28.4489,28.4011,28.4489,123700.0
2013-09-19 09:35:00,35.69,35.72,35.62,35.68,113300.0,28.4489,28.4728,28.3931,28.4409,113300.0
2013-09-19 09:40:00,35.67,35.67,35.64,35.66,209600.0,28.433,28.433,28.409,28.425,209600.0
2013-09-19 09:45:00,35.67,35.69,35.64,35.66,131500.0,28.433,28.4489,28.409,28.425,131500.0
2013-09-19 09:50:00,35.65,35.67,35.59,35.62,220700.0,28.417,28.433,28.3692,28.3931,220700.0
2013-09-19 09:55:00,35.62,35.64,35.57,35.64,199700.0,28.3931,28.409,28.3533,28.409,199700.0
2013-09-19 10:00:00,35.62,35.62,35.52,35.53,88000.0,28.3931,28.3931,28.3134,28.3214,88000.0
2013-09-19 10:05:00,35.54,35.56,35.5,35.51,93400.0,28.3293,28.3453,28.2975,28.3054,93400.0
2013-09-19 10:10:00,35.51,35.57,35.51,35.51,47400.0,28.3054,28.3533,28.3054,28.3054,47400.0
2013-09-19 10:15:00,35.5,35.51,35.47,35.51,75700.0,28.2975,28.3054,28.2735,28.3054,75700.0
2013-09-19 10:20:00,35.51,35.53,35.47,35.5,141900.0,28.3054,28.3214,28.2735,28.2975,141900.0
2013-09-19 10:25:00,35.5,35.52,35.48,35.51,34000.0,28.2975,28.3134,28.2815,28.3054,34000.0
2013-09-19 10:30:00,35.51,35.56,35.48,35.53,115100.0,28.3054,28.3453,28.2815,28.3214,115100.0
2013-09-19 10:35:00,35.53,35.56,35.52,35.56,126100.0,28.3214,28.3453,28.3134,28.3453,126100.0
2013-09-19 10:40:00,35.55,35.56,35.5,35.51,91300.0,28.3373,28.3453,28.2975,28.3054,91300.0
2013-09-19 10:45:00,35.51,35.53,35.49,35.53,51700.0,28.3054,28.3214,28.2895,28.3214,51700.0
2013-09-19 10:50:00,35.52,35.55,35.51,35.54,49700.0,28.3134,28.3373,28.3054,28.3293,49700.0
2013-09-19 10:55:00,35.55,35.58,35.54,35.58,21800.0,28.3373,28.3612,28.3293,28.3612,21800.0
2013-09-19 11:00:00,35.58,35.59,35.57,35.59,37600.0,28.3612,28.3692,28.3533,28.3692,37600.0
2013-09-19 11:05:00,35.59,35.59,35.5,35.51,51600.0,28.3692,28.3692,28.2975,28.3054,51600.0
2013-09-19 11:10:00,35.5,35.52,35.49,35.5,31200.0,28.2975,28.3134,28.2895,28.2975,31200.0
2013-09-19 11:15:00,35.51,35.56,35.5,35.56,20600.0,28.3054,28.3453,28.2975,28.3453,20600.0
2013-09-19 11:20:00,35.56,35.56,35.53,35.53,13700.0,28.3453,28.3453,28.3214,28.3214,13700.0
2013-09-19 11:25:00,35.53,35.54,35.5,35.5,15000.0,28.3214,28.3293,28.2975,28.2975,15000.0
2013-09-19 11:30:00,35.5,35.52,35.47,35.52,112200.0,28.2975,28.3134,28.2735,28.3134,112200.0
2013-09-19 11:35:00,35.51,35.52,35.48,35.5,95500.0,28.3054,28.3134,28.2815,28.2975,95500.0
2013-09-19 11:40:00,35.5,35.51,35.43,35.44,82300.0,28.2975,28.3054,28.2417,28.2496,82300.0
2013-09-19 11:45:00,35.45,35.47,35.41,35.41,104600.0,28.2576,28.2735,28.2257,28.2257,104600.0
2013-09-19 11:50:00,35.41,35.41,35.37,35.37,42400.0,28.2257,28.2257,28.1938,28.1938,42400.0
2013-09-19 11:55:00,35.38,35.41,35.35,35.4,101900.0,28.2018,28.2257,28.1779,28.2177,101900.0
2013-09-19 12:00:00,35.4,35.4,35.34,35.38,101800.0,28.2177,28.2177,28.1699,28.2018,101800.0
2013-09-19 12:05:00,35.39,35.4,35.38,35.39,25200.0,28.2098,28.2177,28.2018,28.2098,25200.0
2013-09-19 12:10:00,35.39,35.4,35.36,35.36,22600.0,28.2098,28.2177,28.1859,28.1859,22600.0
2013-09-19 12:15:00,35.36,35.37,35.34,35.34,24600.0,28.1859,28.1938,28.1699,28.1699,24600.0
2013-09-19 12:20:00,35.34,35.36,35.29,35.29,113800.0,28.1699,28.1859,28.1301,28.1301,113800.0
2013-09-19 12:25:00,35.3,35.33,35.29,35.32,30600.0,28.138,28.1619,28.1301,28.154,30600.0
2013-09-19 12:30:00,35.32,35.34,35.31,35.31,35100.0,28.154,28.1699,28.146,28.146,35100.0
2013-09-19 12:35:00,35.31,35.36,35.3,35.36,116800.0,28.146,28.1859,28.138,28.1859,116800.0
2013-09-19 12:40:00,35.35,35.38,35.35,35.35,23400.0,28.1779,28.2018,28.1779,28.1779,23400.0
2013-09-19 12:45:00,35.35,35.37,35.34,35.36,17600.0,28.1779,28.1938,28.1699,28.1859,17600.0
2013-09-19 12:50:00,35.35,35.36,35.34,35.34,8000.0,28.1779,28.1859,28.1699,28.1699,8000.0
2013-09-19 12:55:00,35.34,35.35,35.32,35.34,16700.0,28.1699,28.1779,28.154,28.1699,16700.0
2013-09-19 13:00:00,35.34,35.37,35.33,35.36,24700.0,28.1699,28.1938,28.1619,28.1859,24700.0
2013-09-19 13:05:00,35.37,35.37,35.3,35.3,61200.0,28.1938,28.1938,28.138,28.138,61200.0
2013-09-19 13:10:00,35.3,35.35,35.3,35.33,53100.0,28.138,28.1779,28.138,28.1619,53100.0
2013-09-19 13:15:00,35.33,35.35,35.32,35.34,22100.0,28.1619,28.1779,28.154,28.1699,22100.0
2013-09-19 13:20:00,35.35,35.35,35.31,35.31,35000.0,28.1779,28.1779,28.146,28.146,35000.0
2013-09-19 13:25:00,35.31,35.33,35.31,35.33,19700.0,28.146,28.1619,28.146,28.1619,19700.0
2013-09-19 13:30:00,35.32,35.36,35.32,35.32,46000.0,28.154,28.1859,28.154,28.154,46000.0
2013-09-19 13:35:00,35.32,35.36,35.31,35.34,39200.0,28.154,28.1859,28.146,28.1699,39200.0
2013-09-19 13:40:00,35.34,35.35,35.34,35.35,14600.0,28.1699,28.1779,28.1699,28.1779,14600.0
2013-09-19 13:45:00,35.34,35.36,35.34,35.35,58100.0,28.1699,28.1859,28.1699,28.1779,58100.0
2013-09-19 13:50:00,35.36,35.37,35.34,35.34,21900.0,28.1859,28.1938,28.1699,28.1699,21900.0
2013-09-19 13:55:00,35.34,35.35,35.34,35.34,12700.0,28.1699,28.1779,28.1699,28.1699,12700.0
2013-09-19 14:00:00,35.34,35.36,35.32,35.34,56000.0,28.1699,28.1859,28.154,28.1699,56000.0
2013-09-19 14:05:00,35.34,35.35,35.32,35.33,25200.0,28.1699,28.1779,28.154,28.1619,25200.0
2013-09-19 14:10:00,35.33,35.36,35.33,35.36,29000.0,28.1619,28.1859,28.1619,28.1859,29000.0
2013-09-19 14:15:00,35.36,35.38,35.35,35.37,43300.0,28.1859,28.2018,28.1779,28.1938,43300.0
2013-09-19 14:20:00,35.37,35.37,35.34,35.34,67200.0,28.1938,28.1938,28.1699,28.1699,67200.0
2013-09-19 14:25:00,35.34,35.35,35.29,35.31,70800.0,28.1699,28.1779,28.1301,28.146,70800.0
2013-09-19 14:30:00,35.3,35.33,35.3,35.33,27100.0,28.138,28.1619,28.138,28.1619,27100.0
2013-09-19 14:35:00,35.33,35.33,35.3,35.33,43000.0,28.1619,28.1619,28.138,28.1619,43000.0
2013-09-19 14:40:00,35.33,35.33,35.3,35.31,26500.0,28.1619,28.1619,28.138,28.146,26500.0
2013-09-19 14:45:00,35.3,35.33,35.3,35.33,27900.0,28.138,28.1619,28.138,28.1619,27900.0
2013-09-19 14:50:00,35.33,35.34,35.32,35.34,22600.0,28.1619,28.1699,28.154,28.1699,22600.0
2013-09-19 14:55:00,35.34,35.36,35.33,35.35,28700.0,28.1699,28.1859,28.1619,28.1779,28700.0
2013-09-19 15:00:00,35.36,35.38,35.35,35.37,51300.0,28.1859,28.2018,28.1779,28.1938,51300.0
2013-09-19 15:05:00,35.38,35.38,35.35,35.35,27900.0,28.2018,28.2018,28.1779,28.1779,27900.0
2013-09-19 15:10:00,35.35,35.36,35.33,35.33,24100.0,28.1779,28.1859,28.1619,28.1619,24100.0
2013-09-19 15:15:00,35.33,35.37,35.33,35.37,64700.0,28.1619,28.1938,28.1619,28.1938,64700.0
2013-09-19 15:20:00,35.36,35.39,35.36,35.37,42100.0,28.1859,28.2098,28.1859,28.1938,42100.0
2013-09-19 15:25:00,35.37,35.37,35.33,35.34,83900.0,28.1938,28.1938,28.1619,28.1699,83900.0
2013-09-19 15:30:00,35.34,35.35,35.33,35.34,45400.0,28.1699,28.1779,28.1619,28.1699,45400.0
2013-09-19 15:35:00,35.34,35.35,35.31,35.32,85300.0,28.1699,28.1779,28.146,28.154,85300.0
2013-09-19 15:40:00,35.32,35.33,35.31,35.32,64500.0,28.154,28.1619,28.146,28.154,64500.0
2013-09-19 15:45:00,35.32,35.33,35.3,35.3,109100.0,28.154,28.1619,28.138,28.138,109100.0
2013-09-19 15:50:00,35.3,35.33,35.3,35.32,137100.0,28.138,28.1619,28.138,28.154,137100.0
2013-09-19 15:55:00,35.31,35.37,35.29,35.35,247500.0,28.146,28.1938,28.1301,28.1779,247500.0
2013-09-20 09:30:00,35.39,35.39,35.31,35.33,1498600.0,28.2098,28.2098,28.146,28.1619,1498600.0
2013-09-20 09:35:00,35.34,35.4,35.33,35.37,55600.0,28.1699,28.2177,28.1619,28.1938,55600.0
2013-09-20 09:40:00,35.37,35.39,35.31,35.39,46800.0,28.1938,28.2098,28.146,28.2098,46800.0
2013-09-20 09:45:00,35.39,35.41,35.33,35.36,56400.0,28.2098,28.2257,28.1619,28.1859,56400.0
2013-09-20 09:50:00,35.37,35.37,35.36,35.37,48400.0,28.1938,28.1938,28.1859,28.1938,48400.0
2013-09-20 09:55:00,35.36,35.44,35.33,35.34,134900.0,28.1859,28.2496,28.1619,28.1699,134900.0
2013-09-20 10:00:00,35.34,35.36,35.33,35.33,107900.0,28.1699,28.1859,28.1619,28.1619,107900.0
2013-09-20 10:05:00,35.33,35.34,35.29,35.31,121800.0,28.1619,28.1699,28.1301,28.146,121800.0
2013-09-20 10:10:00,35.3,35.31,35.25,35.25,132200.0,28.138,28.146,28.0982,28.0982,132200.0
2013-09-20 10:15:00,35.26,35.27,35.25,35.26,29200.0,28.1061,28.1141,28.0982,28.1061,29200.0
2013-09-20 10:20:00,35.27,35.27,35.24,35.25,27400.0,28.1141,28.1141,28.0902,28.0982,27400.0
2013-09-20 10:25:00,35.25,35.29,35.25,35.28,29300.0,28.0982,28.1301,28.0982,28.1221,29300.0
2013-09-20 10:30:00,35.28,35.28,35.21,35.23,32700.0,28.1221,28.1221,28.0663,28.0822,32700.0
2013-09-20 10:35:00,35.23,35.28,35.23,35.26,32500.0,28.0822,28.1221,28.0822,28.1061,32500.0
2013-09-20 10:40:00,35.25,35.29,35.24,35.29,39700.0,28.0982,28.1301,28.0902,28.1301,39700.0
2013-09-20 10:45:00,35.29,35.32,35.25,35.32,46500.0,28.1301,28.154,28.0982,28.154,46500.0
2013-09-20 10:50:00,35.32,35.34,35.3,35.3,28000.0,28.154,28.1699,28.138,28.138,28000.0
2013-09-20 10:55:00,35.3,35.32,35.28,35.32,32800.0,28.138,28.154,28.1221,28.154,32800.0
2013-09-20 11:00:00,35.32,35.32,35.29,35.31,52700.0,28.154,28.154,28.1301,28.146,52700.0
2013-09-20 11:05:00,35.31,35.35,35.3,35.35,47700.0,28.146,28.1779,28.138,28.1779,47700.0
2013-09-20 11:10:00,35.35,35.36,35.33,35.34,29900.0,28.1779,28.1859,28.1619,28.1699,29900.0
2013-09-20 11:15:00,35.34,35.38,35.33,35.38,42200.0,28.1699,28.2018,28.1619,28.2018,42200.0
2013-09-20 11:20:00,35.37,35.38,35.3,35.3,69000.0,28.1938,28.2018,28.138,28.138,69000.0
2013-09-20 11:25:00,35.3,35.31,35.28,35.31,38800.0,28.138,28.146,28.1221,28.146,38800.0
2013-09-20 11:30:00,35.3,35.34,35.3,35.33,62000.0,28.138,28.1699,28.138,28.1619,62000.0
2013-09-20 11:35:00,35.33,35.33,35.3,35.3,43200.0,28.1619,28.1619,28.138,28.138,43200.0
2013-09-20 11:40:00,35.3,35.34,35.3,35.34,89800.0,28.138,28.1699,28.138,28.1699,89800.0
2013-09-20 11:45:00,35.34,35.42,35.34,35.38,76700.0,28.1699,28.2337,28.1699,28.2018,76700.0
2013-09-20 11:50:00,35.37,35.39,35.36,35.39,19600.0,28.1938,28.2098,28.1859,28.2098,19600.0
2013-09-20 11:55:00,35.38,35.38,35.34,35.36,47400.0,28.2018,28.2018,28.1699,28.1859,47400.0
2013-09-20 12:00:00,35.35,35.39,35.34,35.38,56200.0,28.1779,28.2098,28.1699,28.2018,56200.0
2013-09-20 12:05:00,35.37,35.4,35.37,35.38,28500.0,28.1938,28.2177,28.1938,28.2018,28500.0
2013-09-20 12:10:00,35.39,35.4,35.37,35.39,25800.0,28.2098,28.2177,28.1938,28.2098,25800.0
2013-09-20 12:15:00,35.39,35.39,35.37,35.37,14000.0,28.2098,28.2098,28.1938,28.1938,14000.0
2013-09-20 12:20:00,35.37,35.38,35.35,35.38,39200.0,28.1938,28.2018,28.1779,28.2018,39200.0
2013-09-20 12:25:00,35.37,35.41,35.36,35.38,45900.0,28.1938,28.2257,28.1859,28.2018,45900.0
2013-09-20 12:30:00,35.38,35.41,35.36,35.37,58000.0,28.2018,28.2257,28.1859,28.1938,58000.0
2013-09-20 12:35:00,35.37,35.43,35.37,35.42,49300.0,28.1938,28.2417,28.1938,28.2337,49300.0
2013-09-20 12:40:00,35.43,35.43,35.42,35.43,19000.0,28.2417,28.2417,28.2337,28.2417,19000.0
2013-09-20 12:45:00,35.43,35.46,35.43,35.45,54200.0,28.2417,28.2656,28.2417,28.2576,54200.0
2013-09-20 12:50:00,35.45,35.47,35.45,35.46,23500.0,28.2576,28.2735,28.2576,28.2656,23500.0
2013-09-20 12:55:00,35.46,35.47,35.45,35.46,18100.0,28.2656,28.2735,28.2576,28.2656,18100.0
2013-09-20 13:00:00,35.46,35.47,35.4,35.41,33700.0,28.2656,28.2735,28.2177,28.2257,33700.0
2013-09-20 13:05:00,35.41,35.44,35.39,35.43,61800.0,28.2257,28.2496,28.2098,28.2417,61800.0
2013-09-20 13:10:00,35.43,35.43,35.4,35.42,31900.0,28.2417,28.2417,28.2177,28.2337,31900.0
2013-09-20 13:15:00,35.41,35.43,35.39,35.41,33000.0,28.2257,28.2417,28.2098,28.2257,33000.0
2013-09-20 13:20:00,35.4,35.45,35.4,35.43,58100.0,28.2177,28.2576,28.2177,28.2417,58100.0
2013-09-20 13:25:00,35.43,35.46,35.4,35.46,208100.0,28.2417,28.2656,28.2177,28.2656,208100.0
2013-09-20 13:30:00,35.46,35.46,35.44,35.45,27300.0,28.2656,28.2656,28.2496,28.2576,27300.0
2013-09-20 13:35:00,35.45,35.45,35.42,35.43,17400.0,28.2576,28.2576,28.2337,28.2417,17400.0
2013-09-20 13:40:00,35.42,35.43,35.36,35.37,47700.0,28.2337,28.2417,28.1859,28.1938,47700.0
2013-09-20 13:45:00,35.38,35.4,35.38,35.39,24100.0,28.2018,28.2177,28.2018,28.2098,24100.0
2013-09-20 13:50:00,35.4,35.43,35.39,35.43,25600.0,28.2177,28.2417,28.2098,28.2417,25600.0
2013-09-20 13:55:00,35.42,35.43,35.39,35.39,28800.0,28.2337,28.2417,28.2098,28.2098,28800.0
2013-09-20 14:00:00,35.4,35.41,35.37,35.41,95200.0,28.2177,28.2257,28.1938,28.2257,95200.0
2013-09-20 14:05:00,35.41,35.42,35.39,35.39,21800.0,28.2257,28.2337,28.2098,28.2098,21800.0
2013-09-20 14:10:00,35.39,35.4,35.37,35.37,14100.0,28.2098,28.2177,28.1938,28.1938,14100.0
2013-09-20 14:15:00,35.38,35.38,35.36,35.38,23800.0,28.2018,28.2018,28.1859,28.2018,23800.0
2013-09-20 14:20:00,35.37,35.4,35.37,35.39,28000.0,28.1938,28.2177,28.1938,28.2098,28000.0
2013-09-20 14:25:00,35.39,35.4,35.38,35.39,18500.0,28.2098,28.2177,28.2018,28.2098,18500.0
2013-09-20 14:30:00,35.39,35.39,35.38,35.38,33400.0,28.2098,28.2098,28.2018,28.2018,33400.0
2013-09-20 14:35:00,35.39,35.4,35.35,35.35,66800.0,28.2098,28.2177,28.1779,28.1779,66800.0
2013-09-20 14:40:00,35.36,35.39,35.36,35.37,49500.0,28.1859,28.2098,28.1859,28.1938,49500.0
2013-09-20 14:45:00,35.38,35.39,35.37,35.38,35700.0,28.2018,28.2098,28.1938,28.2018,35700.0
2013-09-20 14:50:00,35.38,35.4,35.37,35.39,30400.0,28.2018,28.2177,28.1938,28.2098,30400.0
2013-09-20 14:55:00,35.39,35.4,35.38,35.38,25600.0,28.2098,28.2177,28.2018,28.2018,25600.0
2013-09-20 15:00:00,35.39,35.4,35.39,35.39,48200.0,28.2098,28.2177,28.2098,28.2098,48200.0
2013-09-20 15:05:00,35.39,35.4,35.38,35.38,53500.0,28.2098,28.2177,28.2018,28.2018,53500.0
2013-09-20 15:10:00,35.38,35.41,35.37,35.38,106600.0,28.2018,28.2257,28.1938,28.2018,106600.0
2013-09-20 15:15:00,35.39,35.4,35.38,35.39,34700.0,28.2098,28.2177,28.2018,28.2098,34700.0
2013-09-20 15:20:00,35.39,35.42,35.37,35.37,87800.0,28.2098,28.2337,28.1938,28.1938,87800.0
2013-09-20 15:25:00,35.38,35.38,35.32,35.32,54300.0,28.2018,28.2018,28.154,28.154,54300.0
2013-09-20 15:30:00,35.31,35.35,35.3,35.3,88800.0,28.146,28.1779,28.138,28.138,88800.0
2013-09-20 15:35:00,35.3,35.34,35.29,35.32,85200.0,28.138,28.1699,28.1301,28.154,85200.0
2013-09-20 15:40:00,35.31,35.36,35.31,35.36,70800.0,28.146,28.1859,28.146,28.1859,70800.0
2013-09-20 15:45:00,35.35,35.36,35.29,35.31,137200.0,28.1779,28.1859,28.1301,28.146,137200.0
2013-09-20 15:50:00,35.3,35.34,35.29,35.32,163100.0,28.138,28.1699,28.1301,28.154,163100.0
2013-09-20 15:55:00,35.32,35.33,35.29,35.3,533500.0,28.154,28.1619,28.1301,28.138,533500.0
2013-09-23 09:30:00,35.23,35.25,35.12,35.16,165600.0,28.0822,28.0982,27.9946,28.0264,165600.0
2013-09-23 09:35:00,35.16,35.22,35.14,35.2,105700.0,28.0264,28.0743,28.0105,28.0583,105700.0
2013-09-23 09:40:00,35.2,35.25,35.17,35.22,178600.0,28.0583,28.0982,28.0344,28.0743,178600.0
2013-09-23 09:45:00,35.21,35.23,35.19,35.23,55200.0,28.0663,28.0822,28.0503,28.0822,55200.0
2013-09-23 09:50:00,35.23,35.23,35.16,35.16,93900.0,28.0822,28.0822,28.0264,28.0264,93900.0
2013-09-23 09:55:00,35.16,35.2,35.16,35.18,104700.0,28.0264,28.0583,28.0264,28.0424,104700.0
2013-09-23 10:00:00,35.18,35.18,35.16,35.18,48200.0,28.0424,28.0424,28.0264,28.0424,48200.0
2013-09-23 10:05:00,35.18,35.21,35.18,35.19,60300.0,28.0424,28.0663,28.0424,28.0503,60300.0
2013-09-23 10:10:00,35.19,35.19,35.11,35.14,110300.0,28.0503,28.0503,27.9866,28.0105,110300.0
2013-09-23 10:15:00,35.14,35.16,35.13,35.16,37500.0,28.0105,28.0264,28.0025,28.0264,37500.0
2013-09-23 10:20:00,35.16,35.18,35.15,35.16,64000.0,28.0264,28.0424,28.0185,28.0264,64000.0
2013-09-23 10:25:00,35.17,35.18,35.13,35.15,45100.0,28.0344,28.0424,28.0025,28.0185,45100.0
2013-09-23 10:30:00,35.15,35.15,35.1,35.13,78100.0,28.0185,28.0185,27.9786,28.0025,78100.0
2013-09-23 10:35:00,35.14,35.14,35.1,35.1,89900.0,28.0105,28.0105,27.9786,27.9786,89900.0
2013-09-23 10:40:00,35.09,35.1,35.07,35.1,60300.0,27.9706,27.9786,27.9547,27.9786,60300.0
2013-09-23 10:45:00,35.1,35.12,35.08,35.12,38600.0,27.9786,27.9946,27.9627,27.9946,38600.0
2013-09-23 10:50:00,35.11,35.12,35.1,35.11,30100.0,27.9866,27.9946,27.9786,27.9866,30100.0
2013-09-23 10:55:00,35.11,35.11,35.07,35.07,67900.0,27.9866,27.9866,27.9547,27.9547,67900.0
2013-09-23 11:00:00,35.08,35.1,35.07,35.09,30500.0,27.9627,27.9786,27.9547,27.9706,30500.0
2013-09-23 11:05:00,35.09,35.1,35.08,35.09,45900.0,27.9706,27.9786,27.9627,27.9706,45900.0
2013-09-23 11:10:00,35.08,35.1,35.08,35.09,47900.0,27.9627,27.9786,27.9627,27.9706,47900.0
2013-09-23 11:15:00,35.09,35.12,35.09,35.11,88200.0,27.9706,27.9946,27.9706,27.9866,88200.0
2013-09-23 11:20:00,35.11,35.12,35.1,35.12,50800.0,27.9866,27.9946,27.9786,27.9946,50800.0
2013-09-23 11:25:00,35.12,35.19,35.11,35.19,72200.0,27.9946,28.0503,27.9866,28.0503,72200.0
2013-09-23 11:30:00,35.19,35.19,35.16,35.18,82900.0,28.0503,28.0503,28.0264,28.0424,82900.0
2013-09-23 11:35:00,35.18,35.24,35.16,35.24,165500.0,28.0424,28.0902,28.0264,28.0902,165500.0
2013-09-23 11:40:00,35.24,35.25,35.23,35.23,96800.0,28.0902,28.0982,28.0822,28.0822,96800.0
2013-09-23 11:45:00,35.23,35.23,35.17,35.18,54900.0,28.0822,28.0822,28.0344,28.0424,54900.0
2013-09-23 11:50:00,35.17,35.18,35.16,35.17,65900.0,28.0344,28.0424,28.0264,28.0344,65900.0
2013-09-23 11:55:00,35.18,35.18,35.17,35.18,19800.0,28.0424,28.0424,28.0344,28.0424,19800.0
2013-09-23 12:00:00,35.18,35.2,35.17,35.2,34700.0,28.0424,28.0583,28.0344,28.0583,34700.0
2013-09-23 12:05:00,35.2,35.22,35.19,35.22,34300.0,28.0583,28.0743,28.0503,28.0743,34300.0
2013-09-23 12:10:00,35.21,35.22,35.21,35.21,36000.0,28.0663,28.0743,28.0663,28.0663,36000.0
2013-09-23 12:15:00,35.22,35.22,35.21,35.21,19700.0,28.0743,28.0743,28.0663,28.0663,19700.0
2013-09-23 12:20:00,35.22,35.25,35.22,35.25,96300.0,28.0743,28.0982,28.0743,28.0982,96300.0
2013-09-23 12:25:00,35.24,35.26,35.24,35.25,30200.0,28.0902,28.1061,28.0902,28.0982,30200.0
2013-09-23 12:30:00,35.25,35.26,35.24,35.24,50900.0,28.0982,28.1061,28.0902,28.0902,50900.0
2013-09-23 12:35:00,35.24,35.25,35.22,35.23,19000.0,28.0902,28.0982,28.0743,28.0822,19000.0
2013-09-23 12:40:00,35.23,35.25,35.22,35.25,32100.0,28.0822,28.0982,28.0743,28.0982,32100.0
2013-09-23 12:45:00,35.25,35.25,35.24,35.24,23000.0,28.0982,28.0982,28.0902,28.0902,23000.0
2013-09-23 12:50:00,35.24,35.25,35.23,35.23,26200.0,28.0902,28.0982,28.0822,28.0822,26200.0
2013-09-23 12:55:00,35.23,35.24,35.19,35.19,107100.0,28.0822,28.0902,28.0503,28.0503,107100.0
2013-09-23 13:00:00,35.19,35.2,35.18,35.18,29100.0,28.0503,28.0583,28.0424,28.0424,29100.0
2013-09-23 13:05:00,35.19,35.19,35.18,35.19,28100.0,28.0503,28.0503,28.0424,28.0503,28100.0
2013-09-23 13:10:00,35.18,35.19,35.14,35.15,77000.0,28.0424,28.0503,28.0105,28.0185,77000.0
2013-09-23 13:15:00,35.15,35.18,35.13,35.18,273700.0,28.0185,28.0424,28.0025,28.0424,273700.0
2013-09-23 13:20:00,35.18,35.2,35.17,35.17,39900.0,28.0424,28.0583,28.0344,28.0344,39900.0
2013-09-23 13:25:00,35.18,35.18,35.17,35.18,14400.0,28.0424,28.0424,28.0344,28.0424,14400.0
2013-09-23 13:30:00,35.18,35.18,35.16,35.16,26300.0,28.0424,28.0424,28.0264,28.0264,26300.0
2013-09-23 13:35:00,35.16,35.17,35.16,35.16,27700.0,28.0264,28.0344,28.0264,28.0264,27700.0
2013-09-23 13:40:00,35.16,35.17,35.15,35.16,32000.0,28.0264,28.0344,28.0185,28.0264,32000.0
2013-09-23 13:45:00,35.16,35.16,35.14,35.16,88000.0,28.0264,28.0264,28.0105,28.0264,88000.0
2013-09-23 13:50:00,35.16,35.18,35.15,35.18,17600.0,28.0264,28.0424,28.0185,28.0424,17600.0
2013-09-23 13:55:00,35.17,35.2,35.17,35.2,34200.0,28.0344,28.0583,28.0344,28.0583,34200.0
2013-09-23 14:00:00,35.2,35.23,35.18,35.18,109900.0,28.0583,28.0822,28.0424,28.0424,109900.0
2013-09-23 14:05:00,35.18,35.22,35.18,35.22,41300.0,28.0424,28.0743,28.0424,28.0743,41300.0
2013-09-23 14:10:00,35.22,35.22,35.21,35.22,16600.0,28.0743,28.0743,28.0663,28.0743,16600.0
2013-09-23 14:15:00,35.22,35.22,35.2,35.2,35300.0,28.0743,28.0743,28.0583,28.0583,35300.0
2013-09-23 14:20:00,35.2,35.22,35.2,35.22,44100.0,28.0583,28.0743,28.0583,28.0743,44100.0
2013-09-23 14:25:00,35.22,35.22,35.18,35.19,103000.0,28.0743,28.0743,28.0424,28.0503,103000.0
2013-09-23 14:30:00,35.19,35.2,35.17,35.17,37800.0,28.0503,28.0583,28.0344,28.0344,37800.0
2013-09-23 14:35:00,35.17,35.18,35.16,35.16,43200.0,28.0344,28.0424,28.0264,28.0264,43200.0
2013-09-23 14:40:00,35.17,35.18,35.16,35.18,48100.0,28.0344,28.0424,28.0264,28.0424,48100.0
2013-09-23 14:45:00,35.17,35.18,35.17,35.17,37600.0,28.0344,28.0424,28.0344,28.0344,37600.0
2013-09-23 14:50:00,35.17,35.22,35.17,35.22,68400.0,28.0344,28.0743,28.0344,28.0743,68400.0
2013-09-23 14:55:00,35.22,35.22,35.21,35.22,31800.0,28.0743,28.0743,28.0663,28.0743,31800.0
2013-09-23 15:00:00,35.22,35.22,35.19,35.19,70800.0,28.0743,28.0743,28.0503,28.0503,70800.0
2013-09-23 15:05:00,35.19,35.21,35.19,35.2,70600.0,28.0503,28.0663,28.0503,28.0583,70600.0
2013-09-23 15:10:00,35.2,35.2,35.18,35.19,42400.0,28.0583,28.0583,28.0424,28.0503,42400.0
2013-09-23 15:15:00,35.19,35.2,35.18,35.19,55000.0,28.0503,28.0583,28.0424,28.0503,55000.0
2013-09-23 15:20:00,35.19,35.2,35.16,35.18,106400.0,28.0503,28.0583,28.0264,28.0424,106400.0
2013-09-23 15:25:00,35.18,35.19,35.17,35.18,56900.0,28.0424,28.0503,28.0344,28.0424,56900.0
2013-09-23 15:30:00,35.18,35.18,35.14,35.14,71200.0,28.0424,28.0424,28.0105,28.0105,71200.0
2013-09-23 15:35:00,35.14,35.17,35.13,35.17,90500.0,28.0105,28.0344,28.0025,28.0344,90500.0
2013-09-23 15:40:00,35.17,35.18,35.16,35.18,62400.0,28.0344,28.0424,28.0264,28.0424,62400.0
2013-09-23 15:45:00,35.17,35.18,35.17,35.18,91900.0,28.0344,28.0424,28.0344,28.0424,91900.0
2013-09-23 15:50:00,35.17,35.18,35.13,35.14,175000.0,28.0344,28.0424,28.0025,28.0105,175000.0
2013-09-23 15:55:00,35.14,35.14,35.11,35.13,298400.0,28.0105,28.0105,27.9866,28.0025,298400.0
2013-09-24 09:30:00,35.07,35.1,34.95,34.97,154700.0,27.9547,27.9786,27.859,27.875,154700.0
2013-09-24 09:35:00,34.97,34.97,34.87,34.88,50800.0,27.875,27.875,27.7953,27.8032,50800.0
2013-09-24 09:40:00,34.88,34.89,34.78,34.78,57700.0,27.8032,27.8112,27.7235,27.7235,57700.0
2013-09-24 09:45:00,34.79,34.84,34.79,34.83,59100.0,27.7315,27.7714,27.7315,27.7634,59100.0
2013-09-24 09:50:00,34.83,34.83,34.73,34.73,71700.0,27.7634,27.7634,27.6837,27.6837,71700.0
2013-09-24 09:55:00,34.73,34.73,34.61,34.61,125900.0,27.6837,27.6837,27.588,27.588,125900.0
2013-09-24 10:00:00,34.61,34.68,34.61,34.66,128600.0,27.588,27.6438,27.588,27.6279,128600.0
2013-09-24 10:05:00,34.67,34.68,34.63,34.65,81500.0,27.6359,27.6438,27.604,27.6199,81500.0
2013-09-24 10:10:00,34.65,34.66,34.62,34.63,60600.0,27.6199,27.6279,27.596,27.604,60600.0
2013-09-24 10:15:00,34.63,34.63,34.59,34.62,52900.0,27.604,27.604,27.5721,27.596,52900.0
2013-09-24 10:20:00,34.62,34.62,34.57,34.57,63400.0,27.596,27.596,27.5561,27.5561,63400.0
2013-09-24 10:25:00,34.58,34.65,34.57,34.64,78000.0,27.5641,27.6199,27.5561,27.6119,78000.0
2013-09-24 10:30:00,34.65,34.68,34.61,34.64,109200.0,27.6199,27.6438,27.588,27.6119,109200.0
2013-09-24 10:35:00,34.64,34.75,34.64,34.71,120300.0,27.6119,27.6996,27.6119,27.6677,120300.0
2013-09-24 10:40:00,34.71,34.74,34.69,34.73,66000.0,27.6677,27.6916,27.6518,27.6837,66000.0
2013-09-24 10:45:00,34.73,34.75,34.7,34.75,142700.0,27.6837,27.6996,27.6598,27.6996,142700.0
2013-09-24 10:50:00,34.75,34.83,34.74,34.82,70700.0,27.6996,27.7634,27.6916,27.7554,70700.0
2013-09-24 10:55:00,34.81,34.82,34.79,34.79,82200.0,27.7474,27.7554,27.7315,27.7315,82200.0
2013-09-24 11:00:00,34.79,34.89,34.79,34.89,157400.0,27.7315,27.8112,27.7315,27.8112,157400.0
2013-09-24 11:05:00,34.89,34.89,34.85,34.85,81400.0,27.8112,27.8112,27.7793,27.7793,81400.0
2013-09-24 11:10:00,34.86,34.91,34.85,34.86,135600.0,27.7873,27.8272,27.7793,27.7873,135600.0
2013-09-24 11:15:00,34.86,34.88,34.86,34.87,75900.0,27.7873,27.8032,27.7873,27.7953,75900.0
2013-09-24 11:20:00,34.87,34.88,34.86,34.87,74300.0,27.7953,27.8032,27.7873,27.7953,74300.0
2013-09-24 11:25:00,34.86,34.87,34.77,34.77,74200.0,27.7873,27.7953,27.7156,27.7156,74200.0
2013-09-24 11:30:00,34.77,34.77,34.74,34.75,54400.0,27.7156,27.7156,27.6916,27.6996,54400.0
2013-09-24 11:35:00,34.75,34.75,34.69,34.7,37300.0,27.6996,27.6996,27.6518,27.6598,37300.0
2013-09-24 11:40:00,34.7,34.7,34.69,34.69,44900.0,27.6598,27.6598,27.6518,27.6518,44900.0
2013-09-24 11:45:00,34.69,34.7,34.69,34.7,475100.0,27.6518,27.6598,27.6518,27.6598,475100.0
2013-09-24 11:50:00,34.69,34.7,34.67,34.69,104300.0,27.6518,27.6598,27.6359,27.6518,104300.0
2013-09-24 11:55:00,34.69,34.7,34.64,34.65,172200.0,27.6518,27.6598,27.6119,27.6199,172200.0
2013-09-24 12:00:00,34.65,34.68,34.65,34.67,108000.0,27.6199,27.6438,27.6199,27.6359,108000.0
2013-09-24 12:05:00,34.67,34.68,34.66,34.67,23400.0,27.6359,27.6438,27.6279,27.6359,23400.0
2013-09-24 12:10:00,34.66,34.67,34.65,34.66,241200.0,27.6279,27.6359,27.6199,27.6279,241200.0
2013-09-24 12:15:00,34.65,34.65,34.64,34.64,86300.0,27.6199,27.6199,27.6119,27.6119,86300.0
2013-09-24 12:20:00,34.65,34.65,34.63,34.63,25500.0,27.6199,27.6199,27.604,27.604,25500.0
2013-09-24 12:25:00,34.64,34.64,34.59,34.61,110000.0,27.6119,27.6119,27.5721,27.588,110000.0
2013-09-24 12:30:00,34.61,34.67,34.6,34.67,49900.0,27.588,27.6359,27.5801,27.6359,49900.0
2013-09-24 12:35:00,34.68,34.68,34.63,34.63,223100.0,27.6438,27.6438,27.604,27.604,223100.0
2013-09-24 12:40:00,34.63,34.64,34.61,34.63,56600.0,27.604,27.6119,27.588,27.604,56600.0
2013-09-24 12:45:00,34.64,34.65,34.63,34.64,32700.0,27.6119,27.6199,27.604,27.6119,32700.0
2013-09-24 12:50:00,34.64,34.65,34.63,34.63,44800.0,27.6119,27.6199,27.604,27.604,44800.0
2013-09-24 12:55:00,34.64,34.66,34.63,34.65,62600.0,27.6119,27.6279,27.604,27.6199,62600.0
2013-09-24 13:00:00,34.65,34.65,34.64,34.64,36000.0,27.6199,27.6199,27.6119,27.6119,36000.0
2013-09-24 13:05:00,34.63,34.64,34.62,34.63,28900.0,27.604,27.6119,27.596,27.604,28900.0
2013-09-24 13:10:00,34.63,34.63,34.62,34.63,8600.0,27.604,27.604,27.596,27.604,8600.0
2013-09-24 13:15:00,34.63,34.63,34.62,34.63,11200.0,27.604,27.604,27.596,27.604,11200.0
2013-09-24 13:20:00,34.63,34.63,34.62,34.62,26200.0,27.604,27.604,27.596,27.596,26200.0
2013-09-24 13:25:00,34.63,34.64,34.62,34.63,66400.0,27.604,27.6119,27.596,27.604,66400.0
2013-09-24 13:30:00,34.63,34.65,34.62,34.65,118600.0,27.604,27.6199,27.596,27.6199,118600.0
2013-09-24 13:35:00,34.65,34.65,34.64,34.65,28100.0,27.6199,27.6199,27.6119,27.6199,28100.0
2013-09-24 13:40:00,34.65,34.65,34.64,34.65,93400.0,27.6199,27.6199,27.6119,27.6199,93400.0
2013-09-24 13:45:00,34.65,34.66,34.64,34.66,388200.0,27.6199,27.6279,27.6119,27.6279,388200.0
2013-09-24 13:50:00,34.66,34.66,34.63,34.64,53200.0,27.6279,27.6279,27.604,27.6119,53200.0
2013-09-24 13:55:00,34.64,34.64,34.62,34.63,19400.0,27.6119,27.6119,27.596,27.604,19400.0
2013-09-24 14:00:00,34.62,34.63,34.62,34.63,42800.0,27.596,27.604,27.596,27.604,42800.0
2013-09-24 14:05:00,34.63,34.63,34.62,34.62,15900.0,27.604,27.604,27.596,27.596,15900.0
2013-09-24 14:10:00,34.63,34.63,34.6,34.6,47900.0,27.604,27.604,27.5801,27.5801,47900.0
2013-09-24 14:15:00,34.6,34.61,34.6,34.6,36000.0,27.5801,27.588,27.5801,27.5801,36000.0
2013-09-24 14:20:00,34.61,34.61,34.6,34.61,25400.0,27.588,27.588,27.5801,27.588,25400.0
2013-09-24 14:25:00,34.6,34.61,34.57,34.57,41800.0,27.5801,27.588,27.5561,27.5561,41800.0
2013-09-24 14:30:00,34.57,34.57,34.55,34.55,55000.0,27.5561,27.5561,27.5402,27.5402,55000.0
2013-09-24 14:35:00,34.54,34.55,34.48,34.49,251000.0,27.5322,27.5402,27.4844,27.4924,251000.0
2013-09-24 14:40:00,34.48,34.51,34.48,34.5,82900.0,27.4844,27.5083,27.4844,27.5003,82900.0
2013-09-24 14:45:00,34.5,34.52,34.5,34.52,75900.0,27.5003,27.5163,27.5003,27.5163,75900.0
2013-09-24 14:50:00,34.52,34.52,34.48,34.48,50700.0,27.5163,27.5163,27.4844,27.4844,50700.0
2013-09-24 14:55:00,34.49,34.51,34.48,34.5,220000.0,27.4924,27.5083,27.4844,27.5003,220000.0
2013-09-24 15:00:00,34.5,34.51,34.49,34.5,143200.0,27.5003,27.5083,27.4924,27.5003,143200.0
2013-09-24 15:05:00,34.51,34.54,34.49,34.5,203000.0,27.5083,27.5322,27.4924,27.5003,203000.0
2013-09-24 15:10:00,34.51,34.51,34.48,34.48,108200.0,27.5083,27.5083,27.4844,27.4844,108200.0
2013-09-24 15:15:00,34.48,34.5,34.46,34.5,76900.0,27.4844,27.5003,27.4685,27.5003,76900.0
2013-09-24 15:20:00,34.5,34.54,34.49,34.5,135200.0,27.5003,27.5322,27.4924,27.5003,135200.0
2013-09-24 15:25:00,34.51,34.51,34.47,34.48,104200.0,27.5083,27.5083,27.4764,27.4844,104200.0
2013-09-24 15:30:00,34.49,34.49,34.43,34.43,304500.0,27.4924,27.4924,27.4445,27.4445,304500.0
2013-09-24 15:35:00,34.43,34.45,34.4,34.45,234600.0,27.4445,27.4605,27.4206,27.4605,234600.0
2013-09-24 15:40:00,34.46,34.48,34.44,34.47,277600.0,27.4685,27.4844,27.4525,27.4764,277600.0
2013-09-24 15:45:00,34.46,34.47,34.39,34.41,262900.0,27.4685,27.4764,27.4127,27.4286,262900.0
2013-09-24 15:50:00,34.41,34.42,34.36,34.39,516300.0,27.4286,27.4366,27.3887,27.4127,516300.0
2013-09-24 15:55:00,34.39,34.39,34.32,34.37,665300.0,27.4127,27.4127,27.3569,27.3967,665300.0
2013-09-25 09:30:00,34.32,34.35,34.08,34.09,218000.0,27.3569,27.3808,27.1656,27.1735,218000.0
2013-09-25 09:35:00,34.08,34.1,33.96,33.99,312100.0,27.1656,27.1815,27.0699,27.0938,312100.0
2013-09-25 09:40:00,34.0,34.02,33.94,33.98,235700.0,27.1018,27.1177,27.054,27.0858,235700.0
2013-09-25 09:45:00,33.98,33.99,33.93,33.96,124800.0,27.0858,27.0938,27.046,27.0699,124800.0
2013-09-25 09:50:00,33.97,33.98,33.92,33.95,135800.0,27.0779,27.0858,27.038,27.0619,135800.0
2013-09-25 09:55:00,33.95,33.96,33.86,33.86,178100.0,27.0619,27.0699,26.9902,26.9902,178100.0
2013-09-25 10:00:00,33.86,33.92,33.82,33.84,153900.0,26.9902,27.038,26.9583,26.9742,153900.0
2013-09-25 10:05:00,33.85,33.85,33.74,33.74,226200.0,26.9822,26.9822,26.8945,26.8945,226200.0
2013-09-25 10:10:00,33.73,33.81,33.72,33.8,241900.0,26.8866,26.9503,26.8786,26.9424,241900.0
2013-09-25 10:15:00,33.81,33.85,33.76,33.78,147200.0,26.9503,26.9822,26.9105,26.9264,147200.0
2013-09-25 10:20:00,33.78,33.86,33.78,33.82,170600.0,26.9264,26.9902,26.9264,26.9583,170600.0
2013-09-25 10:25:00,33.82,33.82,33.73,33.75,159200.0,26.9583,26.9583,26.8866,26.9025,159200.0
2013-09-25 10:30:00,33.75,33.8,33.71,33.79,286600.0,26.9025,26.9424,26.8706,26.9344,286600.0
2013-09-25 10:35:00,33.78,33.79,33.63,33.65,337600.0,26.9264,26.9344,26.8069,26.8228,337600.0
2013-09-25 10:40:00,33.66,33.76,33.65,33.65,168300.0,26.8308,26.9105,26.8228,26.8228,168300.0
2013-09-25 10:45:00,33.65,33.71,33.65,33.66,250600.0,26.8228,26.8706,26.8228,26.8308,250600.0
2013-09-25 10:50:00,33.67,33.67,33.52,33.55,563600.0,26.8387,26.8387,26.7192,26.7431,563600.0
2013-09-25 10:55:00,33.54,33.66,33.54,33.65,475400.0,26.7351,26.8308,26.7351,26.8228,475400.0
2013-09-25 11:00:00,33.65,33.66,33.58,33.58,228800.0,26.8228,26.8308,26.767,26.767,228800.0
2013-09-25 11:05:00,33.59,33.62,33.55,33.58,649500.0,26.775,26.7989,26.7431,26.767,649500.0
2013-09-25 11:10:00,33.57,33.65,33.5,33.62,765800.0,26.759,26.8228,26.7032,26.7989,765800.0
2013-09-25 11:15:00,33.62,33.62,33.58,33.61,261400.0,26.7989,26.7989,26.767,26.7909,261400.0
2013-09-25 11:20:00,33.61,33.61,33.5,33.51,1564900.0,26.7909,26.7909,26.7032,26.7112,1564900.0
2013-09-25 11:25:00,33.5,33.56,33.49,33.52,481400.0,26.7032,26.7511,26.6953,26.7192,481400.0
2013-09-25 11:30:00,33.52,33.52,33.45,33.48,184200.0,26.7192,26.7192,26.6634,26.6873,184200.0
2013-09-25 11:35:00,33.48,33.52,33.48,33.5,133700.0,26.6873,26.7192,26.6873,26.7032,133700.0
2013-09-25 11:40:00,33.51,33.51,33.47,33.49,103500.0,26.7112,26.7112,26.6793,26.6953,103500.0
2013-09-25 11:45:00,33.5,33.5,33.45,33.47,1819500.0,26.7032,26.7032,26.6634,26.6793,1819500.0
2013-09-25 11:50:00,33.47,33.49,33.45,33.48,534900.0,26.6793,26.6953,26.6634,26.6873,534900.0
2013-09-25 11:55:00,33.47,33.49,33.45,33.48,215100.0,26.6793,26.6953,26.6634,26.6873,215100.0
2013-09-25 12:00:00,33.48,33.55,33.47,33.55,266400.0,26.6873,26.7431,26.6793,26.7431,266400.0
2013-09-25 12:05:00,33.55,33.56,33.49,33.49,177500.0,26.7431,26.7511,26.6953,26.6953,177500.0
2013-09-25 12:10:00,33.49,33.51,33.48,33.5,148900.0,26.6953,26.7112,26.6873,26.7032,148900.0
2013-09-25 12:15:00,33.5,33.56,33.49,33.5,262200.0,26.7032,26.7511,26.6953,26.7032,262200.0
2013-09-25 12:20:00,33.5,33.5,33.36,33.38,301900.0,26.7032,26.7032,26.5916,26.6076,301900.0
2013-09-25 12:25:00,33.38,33.46,33.35,33.45,132400.0,26.6076,26.6713,26.5837,26.6634,132400.0
2013-09-25 12:30:00,33.45,33.52,33.44,33.5,405400.0,26.6634,26.7192,26.6554,26.7032,405400.0
2013-09-25 12:35:00,33.5,33.5,33.45,33.46,95000.0,26.7032,26.7032,26.6634,26.6713,95000.0
2013-09-25 12:40:00,33.45,33.49,33.42,33.49,153400.0,26.6634,26.6953,26.6395,26.6953,153400.0
2013-09-25 12:45:00,33.49,33.52,33.48,33.49,323900.0,26.6953,26.7192,26.6873,26.6953,323900.0
2013-09-25 12:50:00,33.48,33.58,33.48,33.51,1291400.0,26.6873,26.767,26.6873,26.7112,1291400.0
2013-09-25 12:55:00,33.51,33.63,33.51,33.6,257500.0,26.7112,26.8069,26.7112,26.7829,257500.0
2013-09-25 13:00:00,33.6,33.72,33.6,33.7,307500.0,26.7829,26.8786,26.7829,26.8627,307500.0
2013-09-25 13:05:00,33.69,33.75,33.69,33.75,122700.0,26.8547,26.9025,26.8547,26.9025,122700.0
2013-09-25 13:10:00,33.75,33.77,33.65,33.66,170500.0,26.9025,26.9185,26.8228,26.8308,170500.0
2013-09-25 13:15:00,33.67,33.69,33.64,33.69,136100.0,26.8387,26.8547,26.8148,26.8547,136100.0
2013-09-25 13:20:00,33.68,33.71,33.67,33.69,53800.0,26.8467,26.8706,26.8387,26.8547,53800.0
2013-09-25 13:25:00,33.69,33.69,33.61,33.66,205500.0,26.8547,26.8547,26.7909,26.8308,205500.0
2013-09-25 13:30:00,33.66,33.72,33.64,33.72,1332100.0,26.8308,26.8786,26.8148,26.8786,1332100.0
2013-09-25 13:35:00,33.71,33.78,33.7,33.71,155500.0,26.8706,26.9264,26.8627,26.8706,155500.0
2013-09-25 13:40:00,33.72,33.77,33.71,33.74,108000.0,26.8786,26.9185,26.8706,26.8945,108000.0
2013-09-25 13:45:00,33.75,33.81,33.73,33.81,110700.0,26.9025,26.9503,26.8866,26.9503,110700.0
2013-09-25 13:50:00,33.8,33.81,33.72,33.74,307200.0,26.9424,26.9503,26.8786,26.8945,307200.0
2013-09-25 13:55:00,33.73,33.87,33.73,33.86,196600.0,26.8866,26.9982,26.8866,26.9902,196600.0
2013-09-25 14:00:00,33.85,33.91,33.84,33.84,147300.0,26.9822,27.03,26.9742,26.9742,147300.0
2013-09-25 14:05:00,33.84,33.85,33.73,33.76,205800.0,26.9742,26.9822,26.8866,26.9105,205800.0
2013-09-25 14:10:00,33.75,33.82,33.75,33.8,174200.0,26.9025,26.9583,26.9025,26.9424,174200.0
2013-09-25 14:15:00,33.8,33.86,33.77,33.77,273400.0,26.9424,26.9902,26.9185,26.9185,273400.0
2013-09-25 14:20:00,33.77,33.78,33.73,33.75,180100.0,26.9185,26.9264,26.8866,26.9025,180100.0
2013-09-25 14:25:00,33.74,33.76,33.68,33.68,150000.0,26.8945,26.9105,26.8467,26.8467,150000.0
2013-09-25 14:30:00,33.68,33.71,33.65,33.66,291500.0,26.8467,26.8706,26.8228,26.8308,291500.0
2013-09-25 14:35:00,33.66,33.74,33.66,33.72,252900.0,26.8308,26.8945,26.8308,26.8786,252900.0
2013-09-25 14:40:00,33.72,33.72,33.65,33.69,113800.0,26.8786,26.8786,26.8228,26.8547,113800.0
2013-09-25 14:45:00,33.69,33.72,33.65,33.65,99300.0,26.8547,26.8786,26.8228,26.8228,99300.0
2013-09-25 14:50:00,33.66,33.66,33.62,33.63,175600.0,26.8308,26.8308,26.7989,26.8069,175600.0
2013-09-25 14:55:00,33.64,33.64,33.57,33.59,197500.0,26.8148,26.8148,26.759,26.775,197500.0
2013-09-25 15:00:00,33.6,33.66,33.59,33.61,163400.0,26.7829,26.8308,26.775,26.7909,163400.0
2013-09-25 15:05:00,33.62,33.68,33.6,33.68,125000.0,26.7989,26.8467,26.7829,26.8467,125000.0
2013-09-25 15:10:00,33.68,33.73,33.67,33.73,200400.0,26.8467,26.8866,26.8387,26.8866,200400.0
2013-09-25 15:15:00,33.72,33.73,33.7,33.73,133400.0,26.8786,26.8866,26.8627,26.8866,133400.0
2013-09-25 15:20:00,33.72,33.74,33.68,33.7,121500.0,26.8786,26.8945,26.8467,26.8627,121500.0
2013-09-25 15:25:00,33.7,33.78,33.7,33.76,231300.0,26.8627,26.9264,26.8627,26.9105,231300.0
2013-09-25 15:30:00,33.76,33.77,33.72,33.75,254800.0,26.9105,26.9185,26.8786,26.9025,254800.0
2013-09-25 15:35:00,33.75,33.79,33.7,33.7,115500.0,26.9025,26.9344,26.8627,26.8627,115500.0
2013-09-25 15:40:00,33.71,33.73,33.7,33.73,185000.0,26.8706,26.8866,26.8627,26.8866,185000.0
2013-09-25 15:45:00,33.72,33.76,33.72,33.74,236500.0,26.8786,26.9105,26.8786,26.8945,236500.0
2013-09-25 15:50:00,33.74,33.75,33.69,33.69,266000.0,26.8945,26.9025,26.8547,26.8547,266000.0
2013-09-25 15:55:00,33.69,33.72,33.67,33.68,509900.0,26.8547,26.8786,26.8387,26.8467,509900.0
2013-09-26 09:30:00,33.75,33.78,33.7,33.71,163400.0,26.9025,26.9264,26.8627,26.8706,163400.0
2013-09-26 09:35:00,33.71,33.77,33.66,33.7,120700.0,26.8706,26.9185,26.8308,26.8627,120700.0
2013-09-26 09:40:00,33.7,33.77,33.69,33.73,192800.0,26.8627,26.9185,26.8547,26.8866,192800.0
2013-09-26 09:45:00,33.73,33.85,33.73,33.81,201400.0,26.8866,26.9822,26.8866,26.9503,201400.0
2013-09-26 09:50:00,33.82,33.85,33.77,33.83,102500.0,26.9583,26.9822,26.9185,26.9663,102500.0
2013-09-26 09:55:00,33.84,33.85,33.77,33.78,62500.0,26.9742,26.9822,26.9185,26.9264,62500.0
2013-09-26 10:00:00,33.78,33.83,33.77,33.8,80800.0,26.9264,26.9663,26.9185,26.9424,80800.0
2013-09-26 10:05:00,33.81,33.81,33.77,33.78,112500.0,26.9503,26.9503,26.9185,26.9264,112500.0
2013-09-26 10:10:00,33.79,33.85,33.77,33.83,144700.0,26.9344,26.9822,26.9185,26.9663,144700.0
2013-09-26 10:15:00,33.83,33.86,33.81,33.86,127900.0,26.9663,26.9902,26.9503,26.9902,127900.0
2013-09-26 10:20:00,33.86,33.87,33.82,33.82,62000.0,26.9902,26.9982,26.9583,26.9583,62000.0
2013-09-26 10:25:00,33.82,33.84,33.79,33.79,53100.0,26.9583,26.9742,26.9344,26.9344,53100.0
2013-09-26 10:30:00,33.79,33.83,33.78,33.82,162300.0,26.9344,26.9663,26.9264,26.9583,162300.0
2013-09-26 10:35:00,33.83,33.83,33.78,33.78,35600.0,26.9663,26.9663,26.9264,26.9264,35600.0
2013-09-26 10:40:00,33.78,33.79,33.75,33.77,123100.0,26.9264,26.9344,26.9025,26.9185,123100.0
2013-09-26 10:45:00,33.77,33.77,33.69,33.71,174300.0,26.9185,26.9185,26.8547,26.8706,174300.0
2013-09-26 10:50:00,33.72,33.73,33.71,33.73,35400.0,26.8786,26.8866,26.8706,26.8866,35400.0
2013-09-26 10:55:00,33.73,33.73,33.71,33.71,66000.0,26.8866,26.8866,26.8706,26.8706,66000.0
2013-09-26 11:00:00,33.71,33.72,33.67,33.7,127600.0,26.8706,26.8786,26.8387,26.8627,127600.0
2013-09-26 11:05:00,33.69,33.7,33.67,33.68,71600.0,26.8547,26.8627,26.8387,26.8467,71600.0
2013-09-26 11:10:00,33.68,33.68,33.67,33.67,85300.0,26.8467,26.8467,26.8387,26.8387,85300.0
2013-09-26 11:15:00,33.67,33.69,33.64,33.65,100000.0,26.8387,26.8547,26.8148,26.8228,100000.0
2013-09-26 11:20:00,33.65,33.69,33.64,33.68,121800.0,26.8228,26.8547,26.8148,26.8467,121800.0
2013-09-26 11:25:00,33.68,33.68,33.66,33.66,50900.0,26.8467,26.8467,26.8308,26.8308,50900.0
2013-09-26 11:30:00,33.67,33.68,33.64,33.65,91500.0,26.8387,26.8467,26.8148,26.8228,91500.0
2013-09-26 11:35:00,33.65,33.65,33.58,33.59,86700.0,26.8228,26.8228,26.767,26.775,86700.0
2013-09-26 11:40:00,33.59,33.63,33.57,33.63,235800.0,26.775,26.8069,26.759,26.8069,235800.0
2013-09-26 11:45:00,33.63,33.64,33.59,33.6,54200.0,26.8069,26.8148,26.775,26.7829,54200.0
2013-09-26 11:50:00,33.6,33.61,33.59,33.61,59800.0,26.7829,26.7909,26.775,26.7909,59800.0
2013-09-26 11:55:00,33.6,33.61,33.6,33.6,73500.0,26.7829,26.7909,26.7829,26.7829,73500.0
2013-09-26 12:00:00,33.61,33.61,33.55,33.55,68000.0,26.7909,26.7909,26.7431,26.7431,68000.0
2013-09-26 12:05:00,33.55,33.6,33.55,33.55,93700.0,26.7431,26.7829,26.7431,26.7431,93700.0
2013-09-26 12:10:00,33.55,33.55,33.48,33.49,165500.0,26.7431,26.7431,26.6873,26.6953,165500.0
2013-09-26 12:15:00,33.49,33.51,33.48,33.5,85200.0,26.6953,26.7112,26.6873,26.7032,85200.0
2013-09-26 12:20:00,33.51,33.54,33.5,33.51,274800.0,26.7112,26.7351,26.7032,26.7112,274800.0
2013-09-26 12:25:00,33.52,33.57,33.51,33.57,70200.0,26.7192,26.759,26.7112,26.759,70200.0
2013-09-26 12:30:00,33.57,33.62,33.57,33.58,128600.0,26.759,26.7989,26.759,26.767,128600.0
2013-09-26 12:35:00,33.58,33.59,33.57,33.59,33000.0,26.767,26.775,26.759,26.775,33000.0
2013-09-26 12:40:00,33.58,33.6,33.58,33.59,46100.0,26.767,26.7829,26.767,26.775,46100.0
2013-09-26 12:45:00,33.6,33.63,33.59,33.63,103500.0,26.7829,26.8069,26.775,26.8069,103500.0
2013-09-26 12:50:00,33.63,33.63,33.58,33.58,82100.0,26.8069,26.8069,26.767,26.767,82100.0
2013-09-26 12:55:00,33.58,33.58,33.55,33.57,75100.0,26.767,26.767,26.7431,26.759,75100.0
2013-09-26 13:00:00,33.57,33.59,33.56,33.58,48700.0,26.759,26.775,26.7511,26.767,48700.0
2013-09-26 13:05:00,33.58,33.6,33.57,33.59,43800.0,26.767,26.7829,26.759,26.775,43800.0
2013-09-26 13:10:00,33.6,33.62,33.59,33.62,48300.0,26.7829,26.7989,26.775,26.7989,48300.0
2013-09-26 13:15:00,33.63,33.63,33.61,33.62,43800.0,26.8069,26.8069,26.7909,26.7989,43800.0
2013-09-26 13:20:00,33.61,33.62,33.58,33.58,92600.0,26.7909,26.7989,26.767,26.767,92600.0
2013-09-26 13:25:00,33.58,33.62,33.58,33.62,51000.0,26.767,26.7989,26.767,26.7989,51000.0
2013-09-26 13:30:00,33.62,33.63,33.59,33.59,60600.0,26.7989,26.8069,26.775,26.775,60600.0
2013-09-26 13:35:00,33.59,33.62,33.58,33.59,61000.0,26.775,26.7989,26.767,26.775,61000.0
2013-09-26 13:40:00,33.59,33.59,33.56,33.56,23900.0,26.775,26.775,26.7511,26.7511,23900.0
2013-09-26 13:45:00,33.56,33.57,33.54,33.56,41300.0,26.7511,26.759,26.7351,26.7511,41300.0
2013-09-26 13:50:00,33.56,33.57,33.55,33.55,21500.0,26.7511,26.759,26.7431,26.7431,21500.0
2013-09-26 13:55:00,33.55,33.56,33.54,33.56,35700.0,26.7431,26.7511,26.7351,26.7511,35700.0
2013-09-26 14:00:00,33.55,33.56,33.5,33.51,65500.0,26.7431,26.7511,26.7032,26.7112,65500.0
2013-09-26 14:05:00,33.51,33.53,33.5,33.52,64300.0,26.7112,26.7271,26.7032,26.7192,64300.0
2013-09-26 14:10:00,33.52,33.55,33.51,33.55,42900.0,26.7192,26.7431,26.7112,26.7431,42900.0
2013-09-26 14:15:00,33.55,33.58,33.55,33.56,75900.0,26.7431,26.767,26.7431,26.7511,75900.0
2013-09-26 14:20:00,33.57,33.57,33.54,33.56,45700.0,26.759,26.759,26.7351,26.7511,45700.0
2013-09-26 14:25:00,33.56,33.58,33.56,33.56,127400.0,26.7511,26.767,26.7511,26.7511,127400.0
2013-09-26 14:30:00,33.56,33.57,33.54,33.55,108200.0,26.7511,26.759,26.7351,26.7431,108200.0
2013-09-26 14:35:00,33.56,33.56,33.52,33.53,82900.0,26.7511,26.7511,26.7192,26.7271,82900.0
2013-09-26 14:40:00,33.53,33.55,33.5,33.55,67300.0,26.7271,26.7431,26.7032,26.7431,67300.0
2013-09-26 14:45:00,33.54,33.56,33.53,33.54,64900.0,26.7351,26.7511,26.7271,26.7351,64900.0
2013-09-26 14:50:00,33.54,33.55,33.53,33.55,26100.0,26.7351,26.7431,26.7271,26.7431,26100.0
2013-09-26 14:55:00,33.54,33.55,33.54,33.55,40900.0,26.7351,26.7431,26.7351,26.7431,40900.0
2013-09-26 15:00:00,33.54,33.55,33.53,33.53,85900.0,26.7351,26.7431,26.7271,26.7271,85900.0
2013-09-26 15:05:00,33.54,33.56,33.52,33.55,147500.0,26.7351,26.7511,26.7192,26.7431,147500.0
2013-09-26 15:10:00,33.55,33.56,33.54,33.55,69700.0,26.7431,26.7511,26.7351,26.7431,69700.0
2013-09-26 15:15:00,33.56,33.57,33.54,33.55,75000.0,26.7511,26.759,26.7351,26.7431,75000.0
2013-09-26 15:20:00,33.55,33.57,33.54,33.56,77600.0,26.7431,26.759,26.7351,26.7511,77600.0
2013-09-26 15:25:00,33.57,33.6,33.56,33.57,87700.0,26.759,26.7829,26.7511,26.759,87700.0
2013-09-26 15:30:00,33.56,33.59,33.55,33.58,321300.0,26.7511,26.775,26.7431,26.767,321300.0
2013-09-26 15:35:00,33.59,33.61,33.57,33.59,127200.0,26.775,26.7909,26.759,26.775,127200.0
2013-09-26 15:40:00,33.59,33.6,33.58,33.6,66900.0,26.775,26.7829,26.767,26.7829,66900.0
2013-09-26 15:45:00,33.59,33.63,33.59,33.6,188500.0,26.775,26.8069,26.775,26.7829,188500.0
2013-09-26 15:50:00,33.6,33.62,33.59,33.6,258200.0,26.7829,26.7989,26.775,26.7829,258200.0
2013-09-26 15:55:00,33.59,33.66,33.57,33.66,351900.0,26.775,26.8308,26.759,26.8308,351900.0
2013-09-27 09:30:00,33.45,33.45,33.35,33.38,259600.0,26.6634,26.6634,26.5837,26.6076,259600.0
2013-09-27 09:35:00,33.38,33.38,33.32,33.33,203400.0,26.6076,26.6076,26.5598,26.5677,203400.0
2013-09-27 09:40:00,33.33,33.34,33.29,33.3,149200.0,26.5677,26.5757,26.5358,26.5438,149200.0
2013-09-27 09:45:00,33.3,33.39,33.3,33.35,171900.0,26.5438,26.6155,26.5438,26.5837,171900.0
2013-09-27 09:50:00,33.36,33.4,33.34,33.35,130500.0,26.5916,26.6235,26.5757,26.5837,130500.0
2013-09-27 09:55:00,33.34,33.34,33.25,33.28,150200.0,26.5757,26.5757,26.504,26.5279,150200.0
2013-09-27 10:00:00,33.28,33.29,33.26,33.26,299500.0,26.5279,26.5358,26.5119,26.5119,299500.0
2013-09-27 10:05:00,33.27,33.27,33.22,33.22,231600.0,26.5199,26.5199,26.48,26.48,231600.0
2013-09-27 10:10:00,33.22,33.23,33.16,33.19,361100.0,26.48,26.488,26.4322,26.4561,361100.0
2013-09-27 10:15:00,33.19,33.19,33.17,33.18,96900.0,26.4561,26.4561,26.4402,26.4482,96900.0
2013-09-27 10:20:00,33.18,33.19,33.16,33.19,172500.0,26.4482,26.4561,26.4322,26.4561,172500.0
2013-09-27 10:25:00,33.19,33.29,33.18,33.29,459900.0,26.4561,26.5358,26.4482,26.5358,459900.0
2013-09-27 10:30:00,33.29,33.29,33.25,33.26,332300.0,26.5358,26.5358,26.504,26.5119,332300.0
2013-09-27 10:35:00,33.26,33.27,33.23,33.27,233200.0,26.5119,26.5199,26.488,26.5199,233200.0
2013-09-27 10:40:00,33.27,33.29,33.26,33.27,280700.0,26.5199,26.5358,26.5119,26.5199,280700.0
2013-09-27 10:45:00,33.27,33.29,33.26,33.27,288200.0,26.5199,26.5358,26.5119,26.5199,288200.0
2013-09-27 10:50:00,33.27,33.27,33.25,33.26,87700.0,26.5199,26.5199,26.504,26.5119,87700.0
2013-09-27 10:55:00,33.25,33.33,33.22,33.32,206800.0,26.504,26.5677,26.48,26.5598,206800.0
2013-09-27 11:00:00,33.32,33.33,33.3,33.31,202200.0,26.5598,26.5677,26.5438,26.5518,202200.0
2013-09-27 11:05:00,33.3,33.31,33.29,33.3,148900.0,26.5438,26.5518,26.5358,26.5438,148900.0
2013-09-27 11:10:00,33.31,33.31,33.3,33.3,103200.0,26.5518,26.5518,26.5438,26.5438,103200.0
2013-09-27 11:15:00,33.3,33.33,33.3,33.3,78000.0,26.5438,26.5677,26.5438,26.5438,78000.0
2013-09-27 11:20:00,33.3,33.31,33.3,33.3,89000.0,26.5438,26.5518,26.5438,26.5438,89000.0
2013-09-27 11:25:00,33.3,33.31,33.27,33.28,162000.0,26.5438,26.5518,26.5199,26.5279,162000.0
2013-09-27 11:30:00,33.28,33.3,33.28,33.3,75000.0,26.5279,26.5438,26.5279,26.5438,75000.0
2013-09-27 11:35:00,33.3,33.32,33.29,33.31,163300.0,26.5438,26.5598,26.5358,26.5518,163300.0
2013-09-27 11:40:00,33.3,33.3,33.27,33.29,72400.0,26.5438,26.5438,26.5199,26.5358,72400.0
2013-09-27 11:45:00,33.3,33.33,33.29,33.3,126400.0,26.5438,26.5677,26.5358,26.5438,126400.0
2013-09-27 11:50:00,33.3,33.31,33.3,33.3,102700.0,26.5438,26.5518,26.5438,26.5438,102700.0
2013-09-27 11:55:00,33.3,33.31,33.28,33.28,93600.0,26.5438,26.5518,26.5279,26.5279,93600.0
2013-09-27 12:00:00,33.29,33.29,33.27,33.27,59900.0,26.5358,26.5358,26.5199,26.5199,59900.0
2013-09-27 12:05:00,33.27,33.28,33.26,33.26,91800.0,26.5199,26.5279,26.5119,26.5119,91800.0
2013-09-27 12:10:00,33.26,33.26,33.25,33.26,135700.0,26.5119,26.5119,26.504,26.5119,135700.0
2013-09-27 12:15:00,33.27,33.27,33.26,33.27,56000.0,26.5199,26.5199,26.5119,26.5199,56000.0
2013-09-27 12:20:00,33.26,33.27,33.24,33.25,106100.0,26.5119,26.5199,26.496,26.504,106100.0
2013-09-27 12:25:00,33.24,33.29,33.24,33.28,232900.0,26.496,26.5358,26.496,26.5279,232900.0
2013-09-27 12:30:00,33.28,33.28,33.24,33.25,162100.0,26.5279,26.5279,26.496,26.504,162100.0
2013-09-27 12:35:00,33.25,33.3,33.25,33.28,150200.0,26.504,26.5438,26.504,26.5279,150200.0
2013-09-27 12:40:00,33.28,33.29,33.25,33.25,87200.0,26.5279,26.5358,26.504,26.504,87200.0
2013-09-27 12:45:00,33.25,33.26,33.24,33.24,83000.0,26.504,26.5119,26.496,26.496,83000.0
2013-09-27 12:50:00,33.25,33.25,33.24,33.25,43000.0,26.504,26.504,26.496,26.504,43000.0
2013-09-27 12:55:00,33.25,33.25,33.24,33.25,11800.0,26.504,26.504,26.496,26.504,11800.0
2013-09-27 13:00:00,33.25,33.26,33.24,33.26,148400.0,26.504,26.5119,26.496,26.5119,148400.0
2013-09-27 13:05:00,33.25,33.27,33.24,33.25,144700.0,26.504,26.5199,26.496,26.504,144700.0
2013-09-27 13:10:00,33.25,33.26,33.24,33.25,38100.0,26.504,26.5119,26.496,26.504,38100.0
2013-09-27 13:15:00,33.25,33.26,33.24,33.24,26000.0,26.504,26.5119,26.496,26.496,26000.0
2013-09-27 13:20:00,33.24,33.25,33.23,33.23,149500.0,26.496,26.504,26.488,26.488,149500.0
2013-09-27 13:25:00,33.23,33.24,33.22,33.24,60200.0,26.488,26.496,26.48,26.496,60200.0
2013-09-27 13:30:00,33.23,33.24,33.2,33.2,100800.0,26.488,26.496,26.4641,26.4641,100800.0
2013-09-27 13:35:00,33.2,33.21,33.18,33.2,148800.0,26.4641,26.4721,26.4482,26.4641,148800.0
2013-09-27 13:40:00,33.2,33.2,33.19,33.19,58400.0,26.4641,26.4641,26.4561,26.4561,58400.0
2013-09-27 13:45:00,33.19,33.2,33.19,33.19,45200.0,26.4561,26.4641,26.4561,26.4561,45200.0
2013-09-27 13:50:00,33.19,33.2,33.18,33.2,53600.0,26.4561,26.4641,26.4482,26.4641,53600.0
2013-09-27 13:55:00,33.19,33.2,33.18,33.18,49400.0,26.4561,26.4641,26.4482,26.4482,49400.0
2013-09-27 14:00:00,33.18,33.19,33.16,33.16,77000.0,26.4482,26.4561,26.4322,26.4322,77000.0
2013-09-27 14:05:00,33.16,33.17,33.13,33.13,99100.0,26.4322,26.4402,26.4083,26.4083,99100.0
2013-09-27 14:10:00,33.13,33.14,33.12,33.12,42600.0,26.4083,26.4163,26.4003,26.4003,42600.0
2013-09-27 14:15:00,33.12,33.13,33.1,33.11,68600.0,26.4003,26.4083,26.3844,26.3924,68600.0
2013-09-27 14:20:00,33.11,33.12,33.11,33.11,73400.0,26.3924,26.4003,26.3924,26.3924,73400.0
2013-09-27 14:25:00,33.12,33.12,33.1,33.11,84100.0,26.4003,26.4003,26.3844,26.3924,84100.0
2013-09-27 14:30:00,33.12,33.14,33.11,33.13,69100.0,26.4003,26.4163,26.3924,26.4083,69100.0
2013-09-27 14:35:00,33.13,33.15,33.12,33.15,82800.0,26.4083,26.4242,26.4003,26.4242,82800.0
2013-09-27 14:40:00,33.14,33.14,33.11,33.12,69900.0,26.4163,26.4163,26.3924,26.4003,69900.0
2013-09-27 14:45:00,33.11,33.12,33.1,33.11,104800.0,26.3924,26.4003,26.3844,26.3924,104800.0
2013-09-27 14:50:00,33.1,33.14,33.1,33.11,146400.0,26.3844,26.4163,26.3844,26.3924,146400.0
2013-09-27 14:55:00,33.11,33.12,33.09,33.1,85200.0,26.3924,26.4003,26.3764,26.3844,85200.0
2013-09-27 15:00:00,33.1,33.11,33.1,33.1,78200.0,26.3844,26.3924,26.3844,26.3844,78200.0
2013-09-27 15:05:00,33.11,33.11,33.05,33.08,168200.0,26.3924,26.3924,26.3445,26.3684,168200.0
2013-09-27 15:10:00,33.08,33.09,33.06,33.08,82800.0,26.3684,26.3764,26.3525,26.3684,82800.0
2013-09-27 15:15:00,33.08,33.09,33.08,33.08,103900.0,26.3684,26.3764,26.3684,26.3684,103900.0
2013-09-27 15:20:00,33.09,33.09,33.08,33.08,73700.0,26.3764,26.3764,26.3684,26.3684,73700.0
2013-09-27 15:25:00,33.08,33.09,33.08,33.09,129300.0,26.3684,26.3764,26.3684,26.3764,129300.0
2013-09-27 15:30:00,33.09,33.12,33.08,33.12,163100.0,26.3764,26.4003,26.3684,26.4003,163100.0
2013-09-27 15:35:00,33.12,33.16,33.12,33.13,326200.0,26.4003,26.4322,26.4003,26.4083,326200.0
2013-09-27 15:40:00,33.14,33.17,33.12,33.13,293000.0,26.4163,26.4402,26.4003,26.4083,293000.0
2013-09-27 15:45:00,33.13,33.14,33.1,33.13,264900.0,26.4083,26.4163,26.3844,26.4083,264900.0
2013-09-27 15:50:00,33.14,33.18,33.12,33.16,290900.0,26.4163,26.4482,26.4003,26.4322,290900.0
2013-09-27 15:55:00,33.16,33.17,33.12,33.13,486500.0,26.4322,26.4402,26.4003,26.4083,486500.0
2013-09-30 09:30:00,33.05,33.19,33.02,33.18,264300.0,26.3445,26.4561,26.3206,26.4482,264300.0
2013-09-30 09:35:00,33.2,33.2,33.14,33.15,114000.0,26.4641,26.4641,26.4163,26.4242,114000.0
2013-09-30 09:40:00,33.16,33.32,33.16,33.31,170200.0,26.4322,26.5598,26.4322,26.5518,170200.0
2013-09-30 09:45:00,33.31,33.33,33.29,33.31,185800.0,26.5518,26.5677,26.5358,26.5518,185800.0
2013-09-30 09:50:00,33.32,33.32,33.29,33.3,101300.0,26.5598,26.5598,26.5358,26.5438,101300.0
2013-09-30 09:55:00,33.3,33.33,33.2,33.23,255200.0,26.5438,26.5677,26.4641,26.488,255200.0
2013-09-30 10:00:00,33.23,33.31,33.22,33.31,123800.0,26.488,26.5518,26.48,26.5518,123800.0
2013-09-30 10:05:00,33.3,33.33,33.28,33.33,187000.0,26.5438,26.5677,26.5279,26.5677,187000.0
2013-09-30 10:10:00,33.33,33.36,33.3,33.34,122400.0,26.5677,26.5916,26.5438,26.5757,122400.0
2013-09-30 10:15:00,33.34,33.42,33.34,33.4,84400.0,26.5757,26.6395,26.5757,26.6235,84400.0
2013-09-30 10:20:00,33.4,33.41,33.31,33.32,52100.0,26.6235,26.6315,26.5518,26.5598,52100.0
2013-09-30 10:25:00,33.32,33.33,33.3,33.31,66300.0,26.5598,26.5677,26.5438,26.5518,66300.0
2013-09-30 10:30:00,33.32,33.36,33.31,33.35,74400.0,26.5598,26.5916,26.5518,26.5837,74400.0
2013-09-30 10:35:00,33.35,33.4,33.34,33.4,117900.0,26.5837,26.6235,26.5757,26.6235,117900.0
2013-09-30 10:40:00,33.4,33.41,33.38,33.38,92400.0,26.6235,26.6315,26.6076,26.6076,92400.0
2013-09-30 10:45:00,33.37,33.42,33.37,33.39,84700.0,26.5996,26.6395,26.5996,26.6155,84700.0
2013-09-30 10:50:00,33.39,33.41,33.34,33.34,85600.0,26.6155,26.6315,26.5757,26.5757,85600.0
2013-09-30 10:55:00,33.34,33.36,33.34,33.35,48100.0,26.5757,26.5916,26.5757,26.5837,48100.0
2013-09-30 11:00:00,33.36,33.38,33.34,33.37,68600.0,26.5916,26.6076,26.5757,26.5996,68600.0
2013-09-30 11:05:00,33.37,33.37,33.33,33.34,50500.0,26.5996,26.5996,26.5677,26.5757,50500.0
2013-09-30 11:10:00,33.34,33.34,33.31,33.31,46000.0,26.5757,26.5757,26.5518,26.5518,46000.0
2013-09-30 11:15:00,33.32,33.33,33.3,33.33,67000.0,26.5598,26.5677,26.5438,26.5677,67000.0
2013-09-30 11:20:00,33.33,33.34,33.32,33.34,34600.0,26.5677,26.5757,26.5598,26.5757,34600.0
2013-09-30 11:25:00,33.34,33.35,33.32,33.32,89700.0,26.5757,26.5837,26.5598,26.5598,89700.0
2013-09-30 11:30:00,33.33,33.35,33.32,33.34,76700.0,26.5677,26.5837,26.5598,26.5757,76700.0
2013-09-30 11:35:00,33.35,33.35,33.32,33.34,28100.0,26.5837,26.5837,26.5598,26.5757,28100.0
2013-09-30 11:40:00,33.34,33.39,33.34,33.37,56300.0,26.5757,26.6155,26.5757,26.5996,56300.0
2013-09-30 11:45:00,33.36,33.39,33.35,33.35,68900.0,26.5916,26.6155,26.5837,26.5837,68900.0
2013-09-30 11:50:00,33.34,33.37,33.34,33.36,37500.0,26.5757,26.5996,26.5757,26.5916,37500.0
2013-09-30 11:55:00,33.35,33.38,33.35,33.38,24100.0,26.5837,26.6076,26.5837,26.6076,24100.0
2013-09-30 12:00:00,33.38,33.38,33.31,33.31,47300.0,26.6076,26.6076,26.5518,26.5518,47300.0
2013-09-30 12:05:00,33.31,33.35,33.31,33.32,55500.0,26.5518,26.5837,26.5518,26.5598,55500.0
2013-09-30 12:10:00,33.31,33.31,33.3,33.3,34100.0,26.5518,26.5518,26.5438,26.5438,34100.0
2013-09-30 12:15:00,33.3,33.33,33.3,33.3,45500.0,26.5438,26.5677,26.5438,26.5438,45500.0
2013-09-30 12:20:00,33.3,33.31,33.3,33.3,42200.0,26.5438,26.5518,26.5438,26.5438,42200.0
2013-09-30 12:25:00,33.3,33.35,33.3,33.33,70300.0,26.5438,26.5837,26.5438,26.5677,70300.0
2013-09-30 12:30:00,33.33,33.33,33.3,33.3,32900.0,26.5677,26.5677,26.5438,26.5438,32900.0
2013-09-30 12:35:00,33.3,33.33,33.3,33.3,74600.0,26.5438,26.5677,26.5438,26.5438,74600.0
2013-09-30 12:40:00,33.3,33.36,33.3,33.34,133500.0,26.5438,26.5916,26.5438,26.5757,133500.0
2013-09-30 12:45:00,33.34,33.38,33.33,33.36,37100.0,26.5757,26.6076,26.5677,26.5916,37100.0
2013-09-30 12:50:00,33.36,33.36,33.31,33.32,31800.0,26.5916,26.5916,26.5518,26.5598,31800.0
2013-09-30 12:55:00,33.31,33.32,33.3,33.3,23800.0,26.5518,26.5598,26.5438,26.5438,23800.0
2013-09-30 13:00:00,33.31,33.34,33.3,33.33,52300.0,26.5518,26.5757,26.5438,26.5677,52300.0
2013-09-30 13:05:00,33.33,33.34,33.32,33.33,28000.0,26.5677,26.5757,26.5598,26.5677,28000.0
2013-09-30 13:10:00,33.32,33.33,33.3,33.32,23100.0,26.5598,26.5677,26.5438,26.5598,23100.0
2013-09-30 13:15:00,33.32,33.41,33.31,33.4,66700.0,26.5598,26.6315,26.5518,26.6235,66700.0
2013-09-30 13:20:00,33.41,33.41,33.37,33.38,48200.0,26.6315,26.6315,26.5996,26.6076,48200.0
2013-09-30 13:25:00,33.38,33.39,33.34,33.34,54300.0,26.6076,26.6155,26.5757,26.5757,54300.0
2013-09-30 13:30:00,33.34,33.36,33.34,33.36,25700.0,26.5757,26.5916,26.5757,26.5916,25700.0
2013-09-30 13:35:00,33.36,33.39,33.31,33.31,50100.0,26.5916,26.6155,26.5518,26.5518,50100.0
2013-09-30 13:40:00,33.32,33.34,33.31,33.33,23600.0,26.5598,26.5757,26.5518,26.5677,23600.0
2013-09-30 13:45:00,33.33,33.36,33.32,33.35,29600.0,26.5677,26.5916,26.5598,26.5837,29600.0
2013-09-30 13:50:00,33.36,33.36,33.32,33.33,42800.0,26.5916,26.5916,26.5598,26.5677,42800.0
2013-09-30 13:55:00,33.32,33.32,33.29,33.3,155200.0,26.5598,26.5598,26.5358,26.5438,155200.0
2013-09-30 14:00:00,33.31,33.32,33.3,33.32,68800.0,26.5518,26.5598,26.5438,26.5598,68800.0
2013-09-30 14:05:00,33.31,33.33,33.29,33.33,164400.0,26.5518,26.5677,26.5358,26.5677,164400.0
2013-09-30 14:10:00,33.32,33.32,33.3,33.31,36000.0,26.5598,26.5598,26.5438,26.5518,36000.0
2013-09-30 14:15:00,33.3,33.31,33.27,33.29,113900.0,26.5438,26.5518,26.5199,26.5358,113900.0
2013-09-30 14:20:00,33.28,33.29,33.25,33.26,143400.0,26.5279,26.5358,26.504,26.5119,143400.0
2013-09-30 14:25:00,33.25,33.26,33.23,33.23,91200.0,26.504,26.5119,26.488,26.488,91200.0
2013-09-30 14:30:00,33.23,33.28,33.23,33.28,83000.0,26.488,26.5279,26.488,26.5279,83000.0
2013-09-30 14:35:00,33.27,33.28,33.22,33.23,66700.0,26.5199,26.5279,26.48,26.488,66700.0
2013-09-30 14:40:00,33.23,33.25,33.21,33.23,104900.0,26.488,26.504,26.4721,26.488,104900.0
2013-09-30 14:45:00,33.22,33.23,33.21,33.23,48000.0,26.48,26.488,26.4721,26.488,48000.0
2013-09-30 14:50:00,33.23,33.23,33.2,33.2,93700.0,26.488,26.488,26.4641,26.4641,93700.0
2013-09-30 14:55:00,33.21,33.24,33.2,33.24,136000.0,26.4721,26.496,26.4641,26.496,136000.0
2013-09-30 15:00:00,33.23,33.23,33.2,33.2,135700.0,26.488,26.488,26.4641,26.4641,135700.0
2013-09-30 15:05:00,33.21,33.22,33.2,33.2,99000.0,26.4721,26.48,26.4641,26.4641,99000.0
2013-09-30 15:10:00,33.2,33.21,33.17,33.17,136800.0,26.4641,26.4721,26.4402,26.4402,136800.0
2013-09-30 15:15:00,33.17,33.18,33.14,33.16,119400.0,26.4402,26.4482,26.4163,26.4322,119400.0
2013-09-30 15:20:00,33.16,33.2,33.16,33.19,171300.0,26.4322,26.4641,26.4322,26.4561,171300.0
2013-09-30 15:25:00,33.18,33.19,33.15,33.15,87300.0,26.4482,26.4561,26.4242,26.4242,87300.0
2013-09-30 15:30:00,33.16,33.16,33.09,33.12,177800.0,26.4322,26.4322,26.3764,26.4003,177800.0
2013-09-30 15:35:00,33.12,33.13,33.1,33.11,227700.0,26.4003,26.4083,26.3844,26.3924,227700.0
2013-09-30 15:40:00,33.11,33.14,33.09,33.12,222400.0,26.3924,26.4163,26.3764,26.4003,222400.0
2013-09-30 15:45:00,33.12,33.21,33.12,33.16,355300.0,26.4003,26.4721,26.4003,26.4322,355300.0
2013-09-30 15:50:00,33.15,33.19,33.12,33.15,230200.0,26.4242,26.4561,26.4003,26.4242,230200.0
2013-09-30 15:55:00,33.16,33.2,33.14,33.19,554900.0,26.4322,26.4641,26.4163,26.4561,554900.0
2013-10-01 09:30:00,33.17,33.42,33.12,33.35,195000.0,26.4402,26.6395,26.4003,26.5837,195000.0
2013-10-01 09:35:00,33.35,33.38,33.26,33.35,114000.0,26.5837,26.6076,26.5119,26.5837,114000.0
2013-10-01 09:40:00,33.34,33.37,33.28,33.3,74700.0,26.5757,26.5996,26.5279,26.5438,74700.0
2013-10-01 09:45:00,33.3,33.33,33.25,33.3,65300.0,26.5438,26.5677,26.504,26.5438,65300.0
2013-10-01 09:50:00,33.3,33.32,33.27,33.28,51600.0,26.5438,26.5598,26.5199,26.5279,51600.0
2013-10-01 09:55:00,33.27,33.32,33.27,33.29,117400.0,26.5199,26.5598,26.5199,26.5358,117400.0
2013-10-01 10:00:00,33.3,33.37,33.29,33.36,84100.0,26.5438,26.5996,26.5358,26.5916,84100.0
2013-10-01 10:05:00,33.36,33.41,33.34,33.38,55700.0,26.5916,26.6315,26.5757,26.6076,55700.0
2013-10-01 10:10:00,33.38,33.41,33.31,33.32,42600.0,26.6076,26.6315,26.5518,26.5598,42600.0
2013-10-01 10:15:00,33.32,33.33,33.3,33.32,64300.0,26.5598,26.5677,26.5438,26.5598,64300.0
2013-10-01 10:20:00,33.32,33.39,33.31,33.37,66600.0,26.5598,26.6155,26.5518,26.5996,66600.0
2013-10-01 10:25:00,33.37,33.38,33.34,33.35,96700.0,26.5996,26.6076,26.5757,26.5837,96700.0
2013-10-01 10:30:00,33.35,33.46,33.35,33.45,57000.0,26.5837,26.6713,26.5837,26.6634,57000.0
2013-10-01 10:35:00,33.46,33.48,33.43,33.48,54100.0,26.6713,26.6873,26.6474,26.6873,54100.0
2013-10-01 10:40:00,33.47,33.51,33.45,33.5,112500.0,26.6793,26.7112,26.6634,26.7032,112500.0
2013-10-01 10:45:00,33.51,33.53,33.5,33.5,47600.0,26.7112,26.7271,26.7032,26.7032,47600.0
2013-10-01 10:50:00,33.5,33.52,33.48,33.5,114000.0,26.7032,26.7192,26.6873,26.7032,114000.0
2013-10-01 10:55:00,33.5,33.52,33.49,33.51,89100.0,26.7032,26.7192,26.6953,26.7112,89100.0
2013-10-01 11:00:00,33.51,33.52,33.44,33.48,74100.0,26.7112,26.7192,26.6554,26.6873,74100.0
2013-10-01 11:05:00,33.47,33.51,33.47,33.49,47700.0,26.6793,26.7112,26.6793,26.6953,47700.0
2013-10-01 11:10:00,33.48,33.52,33.47,33.52,96800.0,26.6873,26.7192,26.6793,26.7192,96800.0
2013-10-01 11:15:00,33.52,33.52,33.49,33.49,108700.0,26.7192,26.7192,26.6953,26.6953,108700.0
2013-10-01 11:20:00,33.49,33.51,33.48,33.51,36100.0,26.6953,26.7112,26.6873,26.7112,36100.0
2013-10-01 11:25:00,33.51,33.52,33.49,33.5,59700.0,26.7112,26.7192,26.6953,26.7032,59700.0
2013-10-01 11:30:00,33.5,33.58,33.49,33.58,105600.0,26.7032,26.767,26.6953,26.767,105600.0
2013-10-01 11:35:00,33.58,33.61,33.55,33.59,93600.0,26.767,26.7909,26.7431,26.775,93600.0
2013-10-01 11:40:00,33.59,33.61,33.58,33.59,54300.0,26.775,26.7909,26.767,26.775,54300.0
2013-10-01 11:45:00,33.58,33.59,33.57,33.57,20200.0,26.767,26.775,26.759,26.759,20200.0
2013-10-01 11:50:00,33.58,33.63,33.57,33.62,68800.0,26.767,26.8069,26.759,26.7989,68800.0
2013-10-01 11:55:00,33.62,33.64,33.61,33.62,48700.0,26.7989,26.8148,26.7909,26.7989,48700.0
2013-10-01 12:00:00,33.63,33.65,33.61,33.64,75100.0,26.8069,26.8228,26.7909,26.8148,75100.0
2013-10-01 12:05:00,33.63,33.66,33.63,33.66,32500.0,26.8069,26.8308,26.8069,26.8308,32500.0
2013-10-01 12:10:00,33.65,33.66,33.64,33.64,24700.0,26.8228,26.8308,26.8148,26.8148,24700.0
2013-10-01 12:15:00,33.64,33.66,33.63,33.64,59000.0,26.8148,26.8308,26.8069,26.8148,59000.0
2013-10-01 12:20:00,33.64,33.66,33.63,33.66,59100.0,26.8148,26.8308,26.8069,26.8308,59100.0
2013-10-01 12:25:00,33.65,33.71,33.64,33.7,107900.0,26.8228,26.8706,26.8148,26.8627,107900.0
2013-10-01 12:30:00,33.7,33.7,33.66,33.66,66600.0,26.8627,26.8627,26.8308,26.8308,66600.0
2013-10-01 12:35:00,33.66,33.67,33.59,33.59,55300.0,26.8308,26.8387,26.775,26.775,55300.0
2013-10-01 12:40:00,33.6,33.61,33.59,33.61,26400.0,26.7829,26.7909,26.775,26.7909,26400.0
2013-10-01 12:45:00,33.61,33.63,33.6,33.63,26400.0,26.7909,26.8069,26.7829,26.8069,26400.0
2013-10-01 12:50:00,33.62,33.64,33.62,33.62,29800.0,26.7989,26.8148,26.7989,26.7989,29800.0
2013-10-01 12:55:00,33.62,33.62,33.61,33.62,18700.0,26.7989,26.7989,26.7909,26.7989,18700.0
2013-10-01 13:00:00,33.61,33.64,33.61,33.63,183200.0,26.7909,26.8148,26.7909,26.8069,183200.0
2013-10-01 13:05:00,33.63,33.64,33.62,33.64,45600.0,26.8069,26.8148,26.7989,26.8148,45600.0
2013-10-01 13:10:00,33.64,33.65,33.63,33.64,32200.0,26.8148,26.8228,26.8069,26.8148,32200.0
2013-10-01 13:15:00,33.64,33.7,33.64,33.7,109600.0,26.8148,26.8627,26.8148,26.8627,109600.0
2013-10-01 13:20:00,33.7,33.7,33.65,33.7,87600.0,26.8627,26.8627,26.8228,26.8627,87600.0
2013-10-01 13:25:00,33.69,33.7,33.67,33.7,50000.0,26.8547,26.8627,26.8387,26.8627,50000.0
2013-10-01 13:30:00,33.7,33.72,33.7,33.71,43400.0,26.8627,26.8786,26.8627,26.8706,43400.0
2013-10-01 13:35:00,33.71,33.73,33.7,33.72,50100.0,26.8706,26.8866,26.8627,26.8786,50100.0
2013-10-01 13:40:00,33.73,33.74,33.72,33.72,75700.0,26.8866,26.8945,26.8786,26.8786,75700.0
2013-10-01 13:45:00,33.72,33.73,33.71,33.72,33700.0,26.8786,26.8866,26.8706,26.8786,33700.0
2013-10-01 13:50:00,33.71,33.74,33.71,33.73,40400.0,26.8706,26.8945,26.8706,26.8866,40400.0
2013-10-01 13:55:00,33.73,33.75,33.72,33.72,59300.0,26.8866,26.9025,26.8786,26.8786,59300.0
2013-10-01 14:00:00,33.73,33.73,33.68,33.71,77700.0,26.8866,26.8866,26.8467,26.8706,77700.0
2013-10-01 14:05:00,33.71,33.72,33.7,33.72,33200.0,26.8706,26.8786,26.8627,26.8786,33200.0
2013-10-01 14:10:00,33.71,33.73,33.71,33.73,38400.0,26.8706,26.8866,26.8706,26.8866,38400.0
2013-10-01 14:15:00,33.72,33.73,33.69,33.7,99200.0,26.8786,26.8866,26.8547,26.8627,99200.0
2013-10-01 14:20:00,33.7,33.7,33.69,33.7,24600.0,26.8627,26.8627,26.8547,26.8627,24600.0
2013-10-01 14:25:00,33.7,33.7,33.63,33.66,141200.0,26.8627,26.8627,26.8069,26.8308,141200.0
2013-10-01 14:30:00,33.65,33.68,33.65,33.68,90100.0,26.8228,26.8467,26.8228,26.8467,90100.0
2013-10-01 14:35:00,33.68,33.68,33.66,33.66,73400.0,26.8467,26.8467,26.8308,26.8308,73400.0
2013-10-01 14:40:00,33.66,33.67,33.65,33.66,31600.0,26.8308,26.8387,26.8228,26.8308,31600.0
2013-10-01 14:45:00,33.66,33.66,33.64,33.65,49200.0,26.8308,26.8308,26.8148,26.8228,49200.0
2013-10-01 14:50:00,33.65,33.69,33.65,33.69,65900.0,26.8228,26.8547,26.8228,26.8547,65900.0
2013-10-01 14:55:00,33.69,33.7,33.68,33.7,43900.0,26.8547,26.8627,26.8467,26.8627,43900.0
2013-10-01 15:00:00,33.7,33.7,33.65,33.67,83800.0,26.8627,26.8627,26.8228,26.8387,83800.0
2013-10-01 15:05:00,33.67,33.68,33.65,33.66,113600.0,26.8387,26.8467,26.8228,26.8308,113600.0
2013-10-01 15:10:00,33.66,33.68,33.65,33.65,78200.0,26.8308,26.8467,26.8228,26.8228,78200.0
2013-10-01 15:15:00,33.65,33.7,33.65,33.68,158600.0,26.8228,26.8627,26.8228,26.8467,158600.0
2013-10-01 15:20:00,33.68,33.69,33.65,33.67,73800.0,26.8467,26.8547,26.8228,26.8387,73800.0
2013-10-01 15:25:00,33.66,33.67,33.65,33.66,75700.0,26.8308,26.8387,26.8228,26.8308,75700.0
2013-10-01 15:30:00,33.65,33.71,33.65,33.69,143900.0,26.8228,26.8706,26.8228,26.8547,143900.0
2013-10-01 15:35:00,33.7,33.72,33.69,33.7,137300.0,26.8627,26.8786,26.8547,26.8627,137300.0
2013-10-01 15:40:00,33.7,33.71,33.67,33.68,136300.0,26.8627,26.8706,26.8387,26.8467,136300.0
2013-10-01 15:45:00,33.68,33.7,33.65,33.7,185500.0,26.8467,26.8627,26.8228,26.8627,185500.0
2013-10-01 15:50:00,33.69,33.73,33.68,33.7,214100.0,26.8547,26.8866,26.8467,26.8627,214100.0
2013-10-01 15:55:00,33.71,33.8,33.68,33.8,359700.0,26.8706,26.9424,26.8467,26.9424,359700.0
2013-10-02 09:30:00,33.48,33.61,33.47,33.61,236400.0,26.6873,26.7909,26.6793,26.7909,236400.0
2013-10-02 09:35:00,33.6,33.7,33.6,33.67,176700.0,26.7829,26.8627,26.7829,26.8387,176700.0
2013-10-02 09:40:00,33.68,33.72,33.62,33.62,159700.0,26.8467,26.8786,26.7989,26.7989,159700.0
2013-10-02 09:45:00,33.61,33.63,33.51,33.52,179900.0,26.7909,26.8069,26.7112,26.7192,179900.0
2013-10-02 09:50:00,33.52,33.57,33.49,33.53,92700.0,26.7192,26.759,26.6953,26.7271,92700.0
2013-10-02 09:55:00,33.53,33.57,33.51,33.53,72700.0,26.7271,26.759,26.7112,26.7271,72700.0
2013-10-02 10:00:00,33.53,33.59,33.53,33.59,65600.0,26.7271,26.775,26.7271,26.775,65600.0
2013-10-02 10:05:00,33.58,33.59,33.5,33.51,85700.0,26.767,26.775,26.7032,26.7112,85700.0
2013-10-02 10:10:00,33.5,33.6,33.5,33.6,132000.0,26.7032,26.7829,26.7032,26.7829,132000.0
2013-10-02 10:15:00,33.59,33.64,33.57,33.64,132500.0,26.775,26.8148,26.759,26.8148,132500.0
2013-10-02 10:20:00,33.64,33.68,33.63,33.68,137600.0,26.8148,26.8467,26.8069,26.8467,137600.0
2013-10-02 10:25:00,33.67,33.68,33.66,33.66,102300.0,26.8387,26.8467,26.8308,26.8308,102300.0
2013-10-02 10:30:00,33.66,33.67,33.55,33.56,91400.0,26.8308,26.8387,26.7431,26.7511,91400.0
2013-10-02 10:35:00,33.56,33.68,33.55,33.65,160900.0,26.7511,26.8467,26.7431,26.8228,160900.0
2013-10-02 10:40:00,33.64,33.65,33.62,33.65,57900.0,26.8148,26.8228,26.7989,26.8228,57900.0
2013-10-02 10:45:00,33.65,33.67,33.64,33.66,90400.0,26.8228,26.8387,26.8148,26.8308,90400.0
2013-10-02 10:50:00,33.66,33.66,33.64,33.65,53400.0,26.8308,26.8308,26.8148,26.8228,53400.0
2013-10-02 10:55:00,33.65,33.68,33.64,33.65,99400.0,26.8228,26.8467,26.8148,26.8228,99400.0
2013-10-02 11:00:00,33.65,33.66,33.64,33.65,77900.0,26.8228,26.8308,26.8148,26.8228,77900.0
2013-10-02 11:05:00,33.65,33.66,33.65,33.65,31300.0,26.8228,26.8308,26.8228,26.8228,31300.0
2013-10-02 11:10:00,33.65,33.66,33.65,33.65,38400.0,26.8228,26.8308,26.8228,26.8228,38400.0
2013-10-02 11:15:00,33.65,33.69,33.65,33.66,94300.0,26.8228,26.8547,26.8228,26.8308,94300.0
2013-10-02 11:20:00,33.66,33.67,33.64,33.64,71100.0,26.8308,26.8387,26.8148,26.8148,71100.0
2013-10-02 11:25:00,33.65,33.66,33.64,33.64,68400.0,26.8228,26.8308,26.8148,26.8148,68400.0
2013-10-02 11:30:00,33.65,33.67,33.64,33.65,98800.0,26.8228,26.8387,26.8148,26.8228,98800.0
2013-10-02 11:35:00,33.64,33.67,33.64,33.65,50200.0,26.8148,26.8387,26.8148,26.8228,50200.0
2013-10-02 11:40:00,33.65,33.68,33.65,33.66,57400.0,26.8228,26.8467,26.8228,26.8308,57400.0
2013-10-02 11:45:00,33.65,33.67,33.65,33.67,32300.0,26.8228,26.8387,26.8228,26.8387,32300.0
2013-10-02 11:50:00,33.66,33.7,33.66,33.69,55700.0,26.8308,26.8627,26.8308,26.8547,55700.0
2013-10-02 11:55:00,33.68,33.69,33.68,33.68,16800.0,26.8467,26.8547,26.8467,26.8467,16800.0
2013-10-02 12:00:00,33.69,33.74,33.68,33.73,96600.0,26.8547,26.8945,26.8467,26.8866,96600.0
2013-10-02 12:05:00,33.74,33.76,33.73,33.76,51300.0,26.8945,26.9105,26.8866,26.9105,51300.0
2013-10-02 12:10:00,33.75,33.76,33.74,33.74,130000.0,26.9025,26.9105,26.8945,26.8945,130000.0
2013-10-02 12:15:00,33.75,33.76,33.74,33.75,39800.0,26.9025,26.9105,26.8945,26.9025,39800.0
2013-10-02 12:20:00,33.76,33.76,33.75,33.76,44700.0,26.9105,26.9105,26.9025,26.9105,44700.0
2013-10-02 12:25:00,33.75,33.76,33.75,33.75,29000.0,26.9025,26.9105,26.9025,26.9025,29000.0
2013-10-02 12:30:00,33.76,33.76,33.75,33.76,76200.0,26.9105,26.9105,26.9025,26.9105,76200.0
2013-10-02 12:35:00,33.76,33.76,33.75,33.76,13800.0,26.9105,26.9105,26.9025,26.9105,13800.0
2013-10-02 12:40:00,33.76,33.79,33.75,33.79,65600.0,26.9105,26.9344,26.9025,26.9344,65600.0
2013-10-02 12:45:00,33.78,33.79,33.75,33.77,55300.0,26.9264,26.9344,26.9025,26.9185,55300.0
2013-10-02 12:50:00,33.77,33.77,33.76,33.76,39100.0,26.9185,26.9185,26.9105,26.9105,39100.0
2013-10-02 12:55:00,33.76,33.76,33.75,33.75,25600.0,26.9105,26.9105,26.9025,26.9025,25600.0
2013-10-02 13:00:00,33.76,33.8,33.75,33.8,89500.0,26.9105,26.9424,26.9025,26.9424,89500.0
2013-10-02 13:05:00,33.8,33.81,33.79,33.81,64400.0,26.9424,26.9503,26.9344,26.9503,64400.0
2013-10-02 13:10:00,33.81,33.81,33.79,33.79,67900.0,26.9503,26.9503,26.9344,26.9344,67900.0
2013-10-02 13:15:00,33.79,33.82,33.79,33.8,69800.0,26.9344,26.9583,26.9344,26.9424,69800.0
2013-10-02 13:20:00,33.8,33.83,33.8,33.83,62300.0,26.9424,26.9663,26.9424,26.9663,62300.0
2013-10-02 13:25:00,33.84,33.86,33.82,33.84,84500.0,26.9742,26.9902,26.9583,26.9742,84500.0
2013-10-02 13:30:00,33.83,33.85,33.83,33.84,79100.0,26.9663,26.9822,26.9663,26.9742,79100.0
2013-10-02 13:35:00,33.84,33.91,33.84,33.9,180800.0,26.9742,27.03,26.9742,27.0221,180800.0
2013-10-02 13:40:00,33.89,33.91,33.89,33.91,64600.0,27.0141,27.03,27.0141,27.03,64600.0
2013-10-02 13:45:00,33.91,33.92,33.9,33.91,111700.0,27.03,27.038,27.0221,27.03,111700.0
2013-10-02 13:50:00,33.91,33.92,33.89,33.9,39400.0,27.03,27.038,27.0141,27.0221,39400.0
2013-10-02 13:55:00,33.89,33.9,33.85,33.85,113900.0,27.0141,27.0221,26.9822,26.9822,113900.0
2013-10-02 14:00:00,33.85,33.86,33.82,33.83,182800.0,26.9822,26.9902,26.9583,26.9663,182800.0
2013-10-02 14:05:00,33.82,33.84,33.8,33.8,125900.0,26.9583,26.9742,26.9424,26.9424,125900.0
2013-10-02 14:10:00,33.8,33.83,33.8,33.81,72000.0,26.9424,26.9663,26.9424,26.9503,72000.0
2013-10-02 14:15:00,33.81,33.82,33.8,33.82,31900.0,26.9503,26.9583,26.9424,26.9583,31900.0
2013-10-02 14:20:00,33.82,33.86,33.82,33.84,150700.0,26.9583,26.9902,26.9583,26.9742,150700.0
2013-10-02 14:25:00,33.83,33.84,33.81,33.82,42000.0,26.9663,26.9742,26.9503,26.9583,42000.0
2013-10-02 14:30:00,33.81,33.82,33.81,33.82,24500.0,26.9503,26.9583,26.9503,26.9583,24500.0
2013-10-02 14:35:00,33.82,33.82,33.79,33.8,85900.0,26.9583,26.9583,26.9344,26.9424,85900.0
2013-10-02 14:40:00,33.8,33.8,33.79,33.8,26500.0,26.9424,26.9424,26.9344,26.9424,26500.0
2013-10-02 14:45:00,33.8,33.81,33.8,33.81,78300.0,26.9424,26.9503,26.9424,26.9503,78300.0
2013-10-02 14:50:00,33.8,33.81,33.79,33.81,174000.0,26.9424,26.9503,26.9344,26.9503,174000.0
2013-10-02 14:55:00,33.81,33.82,33.8,33.82,63700.0,26.9503,26.9583,26.9424,26.9583,63700.0
2013-10-02 15:00:00,33.81,33.82,33.8,33.82,155600.0,26.9503,26.9583,26.9424,26.9583,155600.0
2013-10-02 15:05:00,33.82,33.83,33.8,33.81,120000.0,26.9583,26.9663,26.9424,26.9503,120000.0
2013-10-02 15:10:00,33.81,33.82,33.81,33.81,20400.0,26.9503,26.9583,26.9503,26.9503,20400.0
2013-10-02 15:15:00,33.82,33.82,33.8,33.81,127000.0,26.9583,26.9583,26.9424,26.9503,127000.0
2013-10-02 15:20:00,33.81,33.82,33.8,33.81,80300.0,26.9503,26.9583,26.9424,26.9503,80300.0
2013-10-02 15:25:00,33.81,33.83,33.81,33.82,82300.0,26.9503,26.9663,26.9503,26.9583,82300.0
2013-10-02 15:30:00,33.83,33.89,33.83,33.87,97900.0,26.9663,27.0141,26.9663,26.9982,97900.0
2013-10-02 15:35:00,33.87,33.87,33.83,33.84,115300.0,26.9982,26.9982,26.9663,26.9742,115300.0
2013-10-02 15:40:00,33.84,33.86,33.83,33.85,126400.0,26.9742,26.9902,26.9663,26.9822,126400.0
2013-10-02 15:45:00,33.85,33.86,33.8,33.81,301900.0,26.9822,26.9902,26.9424,26.9503,301900.0
2013-10-02 15:50:00,33.81,33.83,33.8,33.82,127400.0,26.9503,26.9663,26.9424,26.9583,127400.0
2013-10-02 15:55:00,33.82,33.9,33.8,33.89,330600.0,26.9583,27.0221,26.9424,27.0141,330600.0
2013-10-03 09:30:00,33.79,33.8,33.55,33.58,115700.0,26.9344,26.9424,26.7431,26.767,115700.0
2013-10-03 09:35:00,33.57,33.65,33.57,33.6,115100.0,26.759,26.8228,26.759,26.7829,115100.0
2013-10-03 09:40:00,33.6,33.66,33.59,33.59,85500.0,26.7829,26.8308,26.775,26.775,85500.0
2013-10-03 09:45:00,33.61,33.62,33.59,33.6,95400.0,26.7909,26.7989,26.775,26.7829,95400.0
2013-10-03 09:50:00,33.6,33.61,33.51,33.55,119400.0,26.7829,26.7909,26.7112,26.7431,119400.0
2013-10-03 09:55:00,33.55,33.59,33.54,33.55,122000.0,26.7431,26.775,26.7351,26.7431,122000.0
2013-10-03 10:00:00,33.55,33.57,33.49,33.5,202000.0,26.7431,26.759,26.6953,26.7032,202000.0
2013-10-03 10:05:00,33.51,33.52,33.49,33.5,155000.0,26.7112,26.7192,26.6953,26.7032,155000.0
2013-10-03 10:10:00,33.5,33.53,33.49,33.5,75400.0,26.7032,26.7271,26.6953,26.7032,75400.0
2013-10-03 10:15:00,33.51,33.53,33.49,33.51,111500.0,26.7112,26.7271,26.6953,26.7112,111500.0
2013-10-03 10:20:00,33.51,33.53,33.48,33.51,153300.0,26.7112,26.7271,26.6873,26.7112,153300.0
2013-10-03 10:25:00,33.53,33.53,33.48,33.52,106000.0,26.7271,26.7271,26.6873,26.7192,106000.0
2013-10-03 10:30:00,33.52,33.53,33.49,33.53,121400.0,26.7192,26.7271,26.6953,26.7271,121400.0
2013-10-03 10:35:00,33.53,33.53,33.5,33.51,78500.0,26.7271,26.7271,26.7032,26.7112,78500.0
2013-10-03 10:40:00,33.51,33.58,33.49,33.55,127900.0,26.7112,26.767,26.6953,26.7431,127900.0
2013-10-03 10:45:00,33.55,33.55,33.5,33.5,76700.0,26.7431,26.7431,26.7032,26.7032,76700.0
2013-10-03 10:50:00,33.51,33.51,33.49,33.51,129500.0,26.7112,26.7112,26.6953,26.7112,129500.0
2013-10-03 10:55:00,33.51,33.57,33.51,33.55,151600.0,26.7112,26.759,26.7112,26.7431,151600.0
2013-10-03 11:00:00,33.54,33.54,33.5,33.53,106100.0,26.7351,26.7351,26.7032,26.7271,106100.0
2013-10-03 11:05:00,33.54,33.55,33.51,33.52,47800.0,26.7351,26.7431,26.7112,26.7192,47800.0
2013-10-03 11:10:00,33.52,33.56,33.51,33.51,172400.0,26.7192,26.7511,26.7112,26.7112,172400.0
2013-10-03 11:15:00,33.51,33.55,33.5,33.53,114200.0,26.7112,26.7431,26.7032,26.7271,114200.0
2013-10-03 11:20:00,33.54,33.54,33.52,33.54,44100.0,26.7351,26.7351,26.7192,26.7351,44100.0
2013-10-03 11:25:00,33.54,33.54,33.51,33.51,81400.0,26.7351,26.7351,26.7112,26.7112,81400.0
2013-10-03 11:30:00,33.51,33.55,33.5,33.55,64900.0,26.7112,26.7431,26.7032,26.7431,64900.0
2013-10-03 11:35:00,33.56,33.56,33.52,33.55,143900.0,26.7511,26.7511,26.7192,26.7431,143900.0
2013-10-03 11:40:00,33.55,33.56,33.52,33.54,90800.0,26.7431,26.7511,26.7192,26.7351,90800.0
2013-10-03 11:45:00,33.53,33.54,33.52,33.52,89900.0,26.7271,26.7351,26.7192,26.7192,89900.0
2013-10-03 11:50:00,33.51,33.54,33.51,33.51,41400.0,26.7112,26.7351,26.7112,26.7112,41400.0
2013-10-03 11:55:00,33.52,33.52,33.42,33.45,83200.0,26.7192,26.7192,26.6395,26.6634,83200.0
2013-10-03 12:00:00,33.45,33.46,33.42,33.43,64800.0,26.6634,26.6713,26.6395,26.6474,64800.0
2013-10-03 12:05:00,33.43,33.45,33.41,33.42,26500.0,26.6474,26.6634,26.6315,26.6395,26500.0
2013-10-03 12:10:00,33.42,33.44,33.41,33.42,40100.0,26.6395,26.6554,26.6315,26.6395,40100.0
2013-10-03 12:15:00,33.42,33.43,33.39,33.39,28600.0,26.6395,26.6474,26.6155,26.6155,28600.0
2013-10-03 12:20:00,33.4,33.42,33.36,33.4,51400.0,26.6235,26.6395,26.5916,26.6235,51400.0
2013-10-03 12:25:00,33.4,33.45,33.39,33.44,78200.0,26.6235,26.6634,26.6155,26.6554,78200.0
2013-10-03 12:30:00,33.45,33.45,33.42,33.42,68400.0,26.6634,26.6634,26.6395,26.6395,68400.0
2013-10-03 12:35:00,33.43,33.45,33.41,33.42,62700.0,26.6474,26.6634,26.6315,26.6395,62700.0
2013-10-03 12:40:00,33.42,33.43,33.39,33.4,70400.0,26.6395,26.6474,26.6155,26.6235,70400.0
2013-10-03 12:45:00,33.41,33.49,33.4,33.48,69800.0,26.6315,26.6953,26.6235,26.6873,69800.0
2013-10-03 12:50:00,33.48,33.49,33.42,33.44,83200.0,26.6873,26.6953,26.6395,26.6554,83200.0
2013-10-03 12:55:00,33.44,33.45,33.42,33.43,50700.0,26.6554,26.6634,26.6395,26.6474,50700.0
2013-10-03 13:00:00,33.44,33.44,33.42,33.43,40500.0,26.6554,26.6554,26.6395,26.6474,40500.0
2013-10-03 13:05:00,33.43,33.46,33.43,33.43,54300.0,26.6474,26.6713,26.6474,26.6474,54300.0
2013-10-03 13:10:00,33.44,33.47,33.41,33.45,88000.0,26.6554,26.6793,26.6315,26.6634,88000.0
2013-10-03 13:15:00,33.45,33.47,33.44,33.46,28800.0,26.6634,26.6793,26.6554,26.6713,28800.0
2013-10-03 13:20:00,33.45,33.5,33.45,33.48,42300.0,26.6634,26.7032,26.6634,26.6873,42300.0
2013-10-03 13:25:00,33.48,33.54,33.47,33.53,59800.0,26.6873,26.7351,26.6793,26.7271,59800.0
2013-10-03 13:30:00,33.53,33.58,33.53,33.56,99300.0,26.7271,26.767,26.7271,26.7511,99300.0
2013-10-03 13:35:00,33.57,33.59,33.54,33.54,48500.0,26.759,26.775,26.7351,26.7351,48500.0
2013-10-03 13:40:00,33.53,33.58,33.53,33.57,56200.0,26.7271,26.767,26.7271,26.759,56200.0
2013-10-03 13:45:00,33.58,33.58,33.55,33.55,30300.0,26.767,26.767,26.7431,26.7431,30300.0
2013-10-03 13:50:00,33.56,33.56,33.51,33.51,42900.0,26.7511,26.7511,26.7112,26.7112,42900.0
2013-10-03 13:55:00,33.5,33.57,33.5,33.55,72800.0,26.7032,26.759,26.7032,26.7431,72800.0
2013-10-03 14:00:00,33.56,33.56,33.53,33.53,42400.0,26.7511,26.7511,26.7271,26.7271,42400.0
2013-10-03 14:05:00,33.53,33.54,33.5,33.5,46200.0,26.7271,26.7351,26.7032,26.7032,46200.0
2013-10-03 14:10:00,33.51,33.53,33.5,33.52,66900.0,26.7112,26.7271,26.7032,26.7192,66900.0
2013-10-03 14:15:00,33.53,33.54,33.5,33.51,65500.0,26.7271,26.7351,26.7032,26.7112,65500.0
2013-10-03 14:20:00,33.51,33.52,33.41,33.42,121900.0,26.7112,26.7192,26.6315,26.6395,121900.0
2013-10-03 14:25:00,33.43,33.53,33.42,33.52,102500.0,26.6474,26.7271,26.6395,26.7192,102500.0
2013-10-03 14:30:00,33.52,33.52,33.46,33.46,87000.0,26.7192,26.7192,26.6713,26.6713,87000.0
2013-10-03 14:35:00,33.47,33.49,33.46,33.47,42900.0,26.6793,26.6953,26.6713,26.6793,42900.0
2013-10-03 14:40:00,33.48,33.54,33.47,33.51,69300.0,26.6873,26.7351,26.6793,26.7112,69300.0
2013-10-03 14:45:00,33.5,33.51,33.48,33.48,33500.0,26.7032,26.7112,26.6873,26.6873,33500.0
2013-10-03 14:50:00,33.48,33.52,33.48,33.49,73300.0,26.6873,26.7192,26.6873,26.6953,73300.0
2013-10-03 14:55:00,33.5,33.52,33.48,33.49,142600.0,26.7032,26.7192,26.6873,26.6953,142600.0
2013-10-03 15:00:00,33.48,33.49,33.45,33.48,62900.0,26.6873,26.6953,26.6634,26.6873,62900.0
2013-10-03 15:05:00,33.48,33.48,33.43,33.43,113100.0,26.6873,26.6873,26.6474,26.6474,113100.0
2013-10-03 15:10:00,33.44,33.45,33.43,33.43,79200.0,26.6554,26.6634,26.6474,26.6474,79200.0
2013-10-03 15:15:00,33.43,33.46,33.43,33.44,62100.0,26.6474,26.6713,26.6474,26.6554,62100.0
2013-10-03 15:20:00,33.44,33.46,33.4,33.42,127700.0,26.6554,26.6713,26.6235,26.6395,127700.0
2013-10-03 15:25:00,33.42,33.46,33.4,33.45,89100.0,26.6395,26.6713,26.6235,26.6634,89100.0
2013-10-03 15:30:00,33.45,33.46,33.4,33.4,114100.0,26.6634,26.6713,26.6235,26.6235,114100.0
2013-10-03 15:35:00,33.41,33.43,33.39,33.41,155900.0,26.6315,26.6474,26.6155,26.6315,155900.0
2013-10-03 15:40:00,33.4,33.4,33.36,33.37,189000.0,26.6235,26.6235,26.5916,26.5996,189000.0
2013-10-03 15:45:00,33.38,33.39,33.35,33.35,234700.0,26.6076,26.6155,26.5837,26.5837,234700.0
2013-10-03 15:50:00,33.35,33.36,33.33,33.34,186400.0,26.5837,26.5916,26.5677,26.5757,186400.0
2013-10-03 15:55:00,33.34,33.34,33.27,33.3,501600.0,26.5757,26.5757,26.5199,26.5438,501600.0
2013-10-04 09:30:00,33.31,33.32,33.26,33.31,195700.0,26.5518,26.5598,26.5119,26.5518,195700.0
2013-10-04 09:35:00,33.32,33.33,33.27,33.33,137700.0,26.5598,26.5677,26.5199,26.5677,137700.0
2013-10-04 09:40:00,33.32,33.36,33.3,33.34,181500.0,26.5598,26.5916,26.5438,26.5757,181500.0
2013-10-04 09:45:00,33.34,33.34,33.26,33.33,80700.0,26.5757,26.5757,26.5119,26.5677,80700.0
2013-10-04 09:50:00,33.34,33.39,33.31,33.38,130500.0,26.5757,26.6155,26.5518,26.6076,130500.0
2013-10-04 09:55:00,33.39,33.4,33.37,33.4,79500.0,26.6155,26.6235,26.5996,26.6235,79500.0
2013-10-04 10:00:00,33.4,33.41,33.37,33.38,71200.0,26.6235,26.6315,26.5996,26.6076,71200.0
2013-10-04 10:05:00,33.37,33.42,33.37,33.41,164600.0,26.5996,26.6395,26.5996,26.6315,164600.0
2013-10-04 10:10:00,33.4,33.47,33.4,33.44,78500.0,26.6235,26.6793,26.6235,26.6554,78500.0
2013-10-04 10:15:00,33.44,33.52,33.44,33.51,135200.0,26.6554,26.7192,26.6554,26.7112,135200.0
2013-10-04 10:20:00,33.5,33.53,33.47,33.48,173600.0,26.7032,26.7271,26.6793,26.6873,173600.0
2013-10-04 10:25:00,33.47,33.55,33.46,33.5,151700.0,26.6793,26.7431,26.6713,26.7032,151700.0
2013-10-04 10:30:00,33.5,33.51,33.49,33.5,75100.0,26.7032,26.7112,26.6953,26.7032,75100.0
2013-10-04 10:35:00,33.5,33.53,33.49,33.51,45200.0,26.7032,26.7271,26.6953,26.7112,45200.0
2013-10-04 10:40:00,33.5,33.52,33.49,33.5,55700.0,26.7032,26.7192,26.6953,26.7032,55700.0
2013-10-04 10:45:00,33.51,33.52,33.48,33.51,82000.0,26.7112,26.7192,26.6873,26.7112,82000.0
2013-10-04 10:50:00,33.51,33.52,33.49,33.5,65200.0,26.7112,26.7192,26.6953,26.7032,65200.0
2013-10-04 10:55:00,33.5,33.52,33.49,33.51,47800.0,26.7032,26.7192,26.6953,26.7112,47800.0
2013-10-04 11:00:00,33.5,33.53,33.49,33.51,70200.0,26.7032,26.7271,26.6953,26.7112,70200.0
2013-10-04 11:05:00,33.51,33.54,33.48,33.51,101700.0,26.7112,26.7351,26.6873,26.7112,101700.0
2013-10-04 11:10:00,33.51,33.54,33.5,33.52,70300.0,26.7112,26.7351,26.7032,26.7192,70300.0
2013-10-04 11:15:00,33.52,33.53,33.51,33.53,65200.0,26.7192,26.7271,26.7112,26.7271,65200.0
2013-10-04 11:20:00,33.52,33.54,33.5,33.54,70600.0,26.7192,26.7351,26.7032,26.7351,70600.0
2013-10-04 11:25:00,33.53,33.56,33.53,33.54,81400.0,26.7271,26.7511,26.7271,26.7351,81400.0
2013-10-04 11:30:00,33.53,33.56,33.52,33.54,146500.0,26.7271,26.7511,26.7192,26.7351,146500.0
2013-10-04 11:35:00,33.54,33.55,33.52,33.54,42400.0,26.7351,26.7431,26.7192,26.7351,42400.0
2013-10-04 11:40:00,33.55,33.58,33.54,33.55,66100.0,26.7431,26.767,26.7351,26.7431,66100.0
2013-10-04 11:45:00,33.56,33.62,33.55,33.62,102200.0,26.7511,26.7989,26.7431,26.7989,102200.0
2013-10-04 11:50:00,33.62,33.65,33.62,33.62,53200.0,26.7989,26.8228,26.7989,26.7989,53200.0
2013-10-04 11:55:00,33.63,33.63,33.59,33.59,24100.0,26.8069,26.8069,26.775,26.775,24100.0
2013-10-04 12:00:00,33.6,33.61,33.59,33.59,34800.0,26.7829,26.7909,26.775,26.775,34800.0
2013-10-04 12:05:00,33.6,33.6,33.59,33.59,12300.0,26.7829,26.7829,26.775,26.775,12300.0
2013-10-04 12:10:00,33.59,33.64,33.58,33.63,99600.0,26.775,26.8148,26.767,26.8069,99600.0
2013-10-04 12:15:00,33.63,33.67,33.63,33.67,69600.0,26.8069,26.8387,26.8069,26.8387,69600.0
2013-10-04 12:20:00,33.68,33.69,33.66,33.69,53600.0,26.8467,26.8547,26.8308,26.8547,53600.0
2013-10-04 12:25:00,33.69,33.71,33.68,33.69,50000.0,26.8547,26.8706,26.8467,26.8547,50000.0
2013-10-04 12:30:00,33.68,33.68,33.66,33.67,29200.0,26.8467,26.8467,26.8308,26.8387,29200.0
2013-10-04 12:35:00,33.67,33.69,33.65,33.67,50600.0,26.8387,26.8547,26.8228,26.8387,50600.0
2013-10-04 12:40:00,33.67,33.69,33.66,33.69,23300.0,26.8387,26.8547,26.8308,26.8547,23300.0
2013-10-04 12:45:00,33.68,33.69,33.65,33.66,58200.0,26.8467,26.8547,26.8228,26.8308,58200.0
2013-10-04 12:50:00,33.66,33.66,33.62,33.62,79500.0,26.8308,26.8308,26.7989,26.7989,79500.0
2013-10-04 12:55:00,33.63,33.64,33.63,33.63,16200.0,26.8069,26.8148,26.8069,26.8069,16200.0
2013-10-04 13:00:00,33.63,33.65,33.63,33.63,58700.0,26.8069,26.8228,26.8069,26.8069,58700.0
2013-10-04 13:05:00,33.64,33.65,33.63,33.64,39800.0,26.8148,26.8228,26.8069,26.8148,39800.0
2013-10-04 13:10:00,33.63,33.65,33.63,33.65,33300.0,26.8069,26.8228,26.8069,26.8228,33300.0
2013-10-04 13:15:00,33.64,33.65,33.63,33.63,32400.0,26.8148,26.8228,26.8069,26.8069,32400.0
2013-10-04 13:20:00,33.64,33.64,33.59,33.61,55900.0,26.8148,26.8148,26.775,26.7909,55900.0
2013-10-04 13:25:00,33.61,33.61,33.59,33.59,25700.0,26.7909,26.7909,26.775,26.775,25700.0
2013-10-04 13:30:00,33.59,33.61,33.58,33.61,39100.0,26.775,26.7909,26.767,26.7909,39100.0
2013-10-04 13:35:00,33.61,33.63,33.6,33.62,72100.0,26.7909,26.8069,26.7829,26.7989,72100.0
2013-10-04 13:40:00,33.62,33.62,33.6,33.61,32200.0,26.7989,26.7989,26.7829,26.7909,32200.0
2013-10-04 13:45:00,33.61,33.61,33.58,33.58,39300.0,26.7909,26.7909,26.767,26.767,39300.0
2013-10-04 13:50:00,33.58,33.59,33.58,33.59,21300.0,26.767,26.775,26.767,26.775,21300.0
2013-10-04 13:55:00,33.58,33.59,33.57,33.58,38000.0,26.767,26.775,26.759,26.767,38000.0
2013-10-04 14:00:00,33.58,33.58,33.56,33.57,36600.0,26.767,26.767,26.7511,26.759,36600.0
2013-10-04 14:05:00,33.56,33.57,33.49,33.55,95800.0,26.7511,26.759,26.6953,26.7431,95800.0
2013-10-04 14:10:00,33.55,33.64,33.55,33.64,77200.0,26.7431,26.8148,26.7431,26.8148,77200.0
2013-10-04 14:15:00,33.64,33.64,33.63,33.64,41400.0,26.8148,26.8148,26.8069,26.8148,41400.0
2013-10-04 14:20:00,33.64,33.64,33.62,33.63,38800.0,26.8148,26.8148,26.7989,26.8069,38800.0
2013-10-04 14:25:00,33.63,33.63,33.61,33.61,27800.0,26.8069,26.8069,26.7909,26.7909,27800.0
2013-10-04 14:30:00,33.61,33.63,33.6,33.63,63500.0,26.7909,26.8069,26.7829,26.8069,63500.0
2013-10-04 14:35:00,33.63,33.64,33.62,33.63,36100.0,26.8069,26.8148,26.7989,26.8069,36100.0
2013-10-04 14:40:00,33.64,33.64,33.62,33.62,45100.0,26.8148,26.8148,26.7989,26.7989,45100.0
2013-10-04 14:45:00,33.62,33.67,33.62,33.66,122200.0,26.7989,26.8387,26.7989,26.8308,122200.0
2013-10-04 14:50:00,33.67,33.71,33.66,33.7,84600.0,26.8387,26.8706,26.8308,26.8627,84600.0
2013-10-04 14:55:00,33.7,33.7,33.69,33.7,29400.0,26.8627,26.8627,26.8547,26.8627,29400.0
2013-10-04 15:00:00,33.69,33.7,33.67,33.69,88900.0,26.8547,26.8627,26.8387,26.8547,88900.0
2013-10-04 15:05:00,33.69,33.69,33.65,33.65,59600.0,26.8547,26.8547,26.8228,26.8228,59600.0
2013-10-04 15:10:00,33.65,33.69,33.65,33.69,56800.0,26.8228,26.8547,26.8228,26.8547,56800.0
2013-10-04 15:15:00,33.69,33.69,33.65,33.67,86300.0,26.8547,26.8547,26.8228,26.8387,86300.0
2013-10-04 15:20:00,33.68,33.68,33.64,33.66,89500.0,26.8467,26.8467,26.8148,26.8308,89500.0
2013-10-04 15:25:00,33.65,33.68,33.65,33.67,71700.0,26.8228,26.8467,26.8228,26.8387,71700.0
2013-10-04 15:30:00,33.68,33.68,33.65,33.65,140100.0,26.8467,26.8467,26.8228,26.8228,140100.0
2013-10-04 15:35:00,33.66,33.66,33.64,33.64,93100.0,26.8308,26.8308,26.8148,26.8148,93100.0
2013-10-04 15:40:00,33.64,33.65,33.59,33.59,105100.0,26.8148,26.8228,26.775,26.775,105100.0
2013-10-04 15:45:00,33.6,33.67,33.59,33.64,157700.0,26.7829,26.8387,26.775,26.8148,157700.0
2013-10-04 15:50:00,33.65,33.65,33.59,33.59,165300.0,26.8228,26.8228,26.775,26.775,165300.0
2013-10-04 15:55:00,33.59,33.59,33.56,33.57,716900.0,26.775,26.775,26.7511,26.759,716900.0
2013-10-07 09:30:00,33.22,33.25,33.12,33.21,179600.0,26.48,26.504,26.4003,26.4721,179600.0
2013-10-07 09:35:00,33.22,33.3,33.18,33.26,107400.0,26.48,26.5438,26.4482,26.5119,107400.0
2013-10-07 09:40:00,33.26,33.37,33.22,33.35,119700.0,26.5119,26.5996,26.48,26.5837,119700.0
2013-10-07 09:45:00,33.35,33.44,33.35,33.41,75600.0,26.5837,26.6554,26.5837,26.6315,75600.0
2013-10-07 09:50:00,33.41,33.45,33.39,33.39,94200.0,26.6315,26.6634,26.6155,26.6155,94200.0
2013-10-07 09:55:00,33.39,33.4,33.3,33.31,45800.0,26.6155,26.6235,26.5438,26.5518,45800.0
2013-10-07 10:00:00,33.31,33.33,33.27,33.3,62900.0,26.5518,26.5677,26.5199,26.5438,62900.0
2013-10-07 10:05:00,33.31,33.43,33.31,33.43,85300.0,26.5518,26.6474,26.5518,26.6474,85300.0
2013-10-07 10:10:00,33.43,33.49,33.41,33.47,67900.0,26.6474,26.6953,26.6315,26.6793,67900.0
2013-10-07 10:15:00,33.46,33.49,33.43,33.43,32500.0,26.6713,26.6953,26.6474,26.6474,32500.0
2013-10-07 10:20:00,33.43,33.52,33.43,33.51,57900.0,26.6474,26.7192,26.6474,26.7112,57900.0
2013-10-07 10:25:00,33.51,33.51,33.48,33.5,33900.0,26.7112,26.7112,26.6873,26.7032,33900.0
2013-10-07 10:30:00,33.51,33.55,33.51,33.54,48300.0,26.7112,26.7431,26.7112,26.7351,48300.0
2013-10-07 10:35:00,33.54,33.56,33.53,33.55,53100.0,26.7351,26.7511,26.7271,26.7431,53100.0
2013-10-07 10:40:00,33.55,33.57,33.53,33.56,79700.0,26.7431,26.759,26.7271,26.7511,79700.0
2013-10-07 10:45:00,33.56,33.58,33.54,33.54,40500.0,26.7511,26.767,26.7351,26.7351,40500.0
2013-10-07 10:50:00,33.54,33.57,33.52,33.53,43100.0,26.7351,26.759,26.7192,26.7271,43100.0
2013-10-07 10:55:00,33.52,33.53,33.47,33.48,27700.0,26.7192,26.7271,26.6793,26.6873,27700.0
2013-10-07 11:00:00,33.48,33.49,33.4,33.43,39700.0,26.6873,26.6953,26.6235,26.6474,39700.0
2013-10-07 11:05:00,33.43,33.43,33.37,33.4,30300.0,26.6474,26.6474,26.5996,26.6235,30300.0
2013-10-07 11:10:00,33.39,33.42,33.39,33.39,30500.0,26.6155,26.6395,26.6155,26.6155,30500.0
2013-10-07 11:15:00,33.39,33.39,33.35,33.35,32500.0,26.6155,26.6155,26.5837,26.5837,32500.0
2013-10-07 11:20:00,33.35,33.41,33.35,33.4,50100.0,26.5837,26.6315,26.5837,26.6235,50100.0
2013-10-07 11:25:00,33.41,33.42,33.39,33.42,23500.0,26.6315,26.6395,26.6155,26.6395,23500.0
2013-10-07 11:30:00,33.41,33.45,33.38,33.44,48800.0,26.6315,26.6634,26.6076,26.6554,48800.0
2013-10-07 11:35:00,33.44,33.47,33.41,33.42,20000.0,26.6554,26.6793,26.6315,26.6395,20000.0
2013-10-07 11:40:00,33.41,33.43,33.4,33.42,16200.0,26.6315,26.6474,26.6235,26.6395,16200.0
2013-10-07 11:45:00,33.42,33.45,33.42,33.44,15900.0,26.6395,26.6634,26.6395,26.6554,15900.0
2013-10-07 11:50:00,33.45,33.47,33.43,33.43,44600.0,26.6634,26.6793,26.6474,26.6474,44600.0
2013-10-07 11:55:00,33.43,33.45,33.42,33.43,28300.0,26.6474,26.6634,26.6395,26.6474,28300.0
2013-10-07 12:00:00,33.44,33.44,33.4,33.43,72300.0,26.6554,26.6554,26.6235,26.6474,72300.0
2013-10-07 12:05:00,33.43,33.46,33.41,33.45,46000.0,26.6474,26.6713,26.6315,26.6634,46000.0
2013-10-07 12:10:00,33.45,33.47,33.43,33.47,90700.0,26.6634,26.6793,26.6474,26.6793,90700.0
2013-10-07 12:15:00,33.47,33.48,33.46,33.46,20400.0,26.6793,26.6873,26.6713,26.6713,20400.0
2013-10-07 12:20:00,33.46,33.47,33.45,33.45,28100.0,26.6713,26.6793,26.6634,26.6634,28100.0
2013-10-07 12:25:00,33.45,33.46,33.44,33.45,31000.0,26.6634,26.6713,26.6554,26.6634,31000.0
2013-10-07 12:30:00,33.45,33.46,33.41,33.44,70100.0,26.6634,26.6713,26.6315,26.6554,70100.0
2013-10-07 12:35:00,33.44,33.46,33.44,33.44,44300.0,26.6554,26.6713,26.6554,26.6554,44300.0
2013-10-07 12:40:00,33.43,33.49,33.42,33.48,61100.0,26.6474,26.6953,26.6395,26.6873,61100.0
2013-10-07 12:45:00,33.49,33.49,33.47,33.48,20900.0,26.6953,26.6953,26.6793,26.6873,20900.0
2013-10-07 12:50:00,33.48,33.5,33.48,33.5,17900.0,26.6873,26.7032,26.6873,26.7032,17900.0
2013-10-07 12:55:00,33.5,33.51,33.47,33.49,71600.0,26.7032,26.7112,26.6793,26.6953,71600.0
2013-10-07 13:00:00,33.49,33.54,33.49,33.52,50600.0,26.6953,26.7351,26.6953,26.7192,50600.0
2013-10-07 13:05:00,33.52,33.52,33.48,33.5,24000.0,26.7192,26.7192,26.6873,26.7032,24000.0
2013-10-07 13:10:00,33.5,33.55,33.49,33.55,45600.0,26.7032,26.7431,26.6953,26.7431,45600.0
2013-10-07 13:15:00,33.54,33.58,33.54,33.56,37100.0,26.7351,26.767,26.7351,26.7511,37100.0
2013-10-07 13:20:00,33.56,33.6,33.55,33.55,56200.0,26.7511,26.7829,26.7431,26.7431,56200.0
2013-10-07 13:25:00,33.55,33.56,33.53,33.53,16800.0,26.7431,26.7511,26.7271,26.7271,16800.0
2013-10-07 13:30:00,33.54,33.56,33.53,33.53,33100.0,26.7351,26.7511,26.7271,26.7271,33100.0
2013-10-07 13:35:00,33.54,33.54,33.49,33.52,48000.0,26.7351,26.7351,26.6953,26.7192,48000.0
2013-10-07 13:40:00,33.51,33.55,33.51,33.55,54200.0,26.7112,26.7431,26.7112,26.7431,54200.0
2013-10-07 13:45:00,33.54,33.57,33.53,33.57,27700.0,26.7351,26.759,26.7271,26.759,27700.0
2013-10-07 13:50:00,33.56,33.57,33.54,33.55,24000.0,26.7511,26.759,26.7351,26.7431,24000.0
2013-10-07 13:55:00,33.54,33.6,33.54,33.59,37000.0,26.7351,26.7829,26.7351,26.775,37000.0
2013-10-07 14:00:00,33.6,33.63,33.58,33.61,52600.0,26.7829,26.8069,26.767,26.7909,52600.0
2013-10-07 14:05:00,33.62,33.62,33.57,33.57,36600.0,26.7989,26.7989,26.759,26.759,36600.0
2013-10-07 14:10:00,33.57,33.62,33.57,33.59,42900.0,26.759,26.7989,26.759,26.775,42900.0
2013-10-07 14:15:00,33.59,33.6,33.57,33.59,35500.0,26.775,26.7829,26.759,26.775,35500.0
2013-10-07 14:20:00,33.58,33.59,33.55,33.58,24200.0,26.767,26.775,26.7431,26.767,24200.0
2013-10-07 14:25:00,33.57,33.58,33.54,33.58,29600.0,26.759,26.767,26.7351,26.767,29600.0
2013-10-07 14:30:00,33.58,33.6,33.57,33.6,138900.0,26.767,26.7829,26.759,26.7829,138900.0
2013-10-07 14:35:00,33.61,33.65,33.61,33.65,53600.0,26.7909,26.8228,26.7909,26.8228,53600.0
2013-10-07 14:40:00,33.64,33.64,33.59,33.59,73100.0,26.8148,26.8148,26.775,26.775,73100.0
2013-10-07 14:45:00,33.59,33.61,33.59,33.61,128900.0,26.775,26.7909,26.775,26.7909,128900.0
2013-10-07 14:50:00,33.6,33.63,33.59,33.63,80800.0,26.7829,26.8069,26.775,26.8069,80800.0
2013-10-07 14:55:00,33.63,33.67,33.63,33.66,44900.0,26.8069,26.8387,26.8069,26.8308,44900.0
2013-10-07 15:00:00,33.66,33.68,33.64,33.67,67700.0,26.8308,26.8467,26.8148,26.8387,67700.0
2013-10-07 15:05:00,33.68,33.69,33.66,33.67,139400.0,26.8467,26.8547,26.8308,26.8387,139400.0
2013-10-07 15:10:00,33.67,33.68,33.65,33.66,39500.0,26.8387,26.8467,26.8228,26.8308,39500.0
2013-10-07 15:15:00,33.66,33.66,33.64,33.65,69500.0,26.8308,26.8308,26.8148,26.8228,69500.0
2013-10-07 15:20:00,33.66,33.66,33.61,33.61,110700.0,26.8308,26.8308,26.7909,26.7909,110700.0
2013-10-07 15:25:00,33.62,33.63,33.6,33.62,81500.0,26.7989,26.8069,26.7829,26.7989,81500.0
2013-10-07 15:30:00,33.62,33.66,33.61,33.65,246200.0,26.7989,26.8308,26.7909,26.8228,246200.0
2013-10-07 15:35:00,33.65,33.66,33.62,33.64,240800.0,26.8228,26.8308,26.7989,26.8148,240800.0
2013-10-07 15:40:00,33.64,33.64,33.59,33.6,81700.0,26.8148,26.8148,26.775,26.7829,81700.0
2013-10-07 15:45:00,33.6,33.6,33.55,33.56,101600.0,26.7829,26.7829,26.7431,26.7511,101600.0
2013-10-07 15:50:00,33.57,33.58,33.54,33.55,158000.0,26.759,26.767,26.7351,26.7431,158000.0
2013-10-07 15:55:00,33.55,33.56,33.51,33.52,345500.0,26.7431,26.7511,26.7112,26.7192,345500.0
2013-10-08 09:30:00,33.62,33.62,33.4,33.41,152400.0,26.7989,26.7989,26.6235,26.6315,152400.0
2013-10-08 09:35:00,33.4,33.45,33.38,33.45,74200.0,26.6235,26.6634,26.6076,26.6634,74200.0
2013-10-08 09:40:00,33.44,33.47,33.39,33.45,46500.0,26.6554,26.6793,26.6155,26.6634,46500.0
2013-10-08 09:45:00,33.45,33.5,33.39,33.39,67400.0,26.6634,26.7032,26.6155,26.6155,67400.0
2013-10-08 09:50:00,33.39,33.46,33.39,33.42,75200.0,26.6155,26.6713,26.6155,26.6395,75200.0
2013-10-08 09:55:00,33.43,33.5,33.43,33.45,45100.0,26.6474,26.7032,26.6474,26.6634,45100.0
2013-10-08 10:00:00,33.46,33.48,33.38,33.39,74900.0,26.6713,26.6873,26.6076,26.6155,74900.0
2013-10-08 10:05:00,33.41,33.43,33.34,33.4,101500.0,26.6315,26.6474,26.5757,26.6235,101500.0
2013-10-08 10:10:00,33.39,33.43,33.37,33.43,56300.0,26.6155,26.6474,26.5996,26.6474,56300.0
2013-10-08 10:15:00,33.43,33.45,33.4,33.45,27200.0,26.6474,26.6634,26.6235,26.6634,27200.0
2013-10-08 10:20:00,33.45,33.47,33.37,33.38,64400.0,26.6634,26.6793,26.5996,26.6076,64400.0
2013-10-08 10:25:00,33.38,33.41,33.38,33.39,79900.0,26.6076,26.6315,26.6076,26.6155,79900.0
2013-10-08 10:30:00,33.39,33.4,33.37,33.4,57000.0,26.6155,26.6235,26.5996,26.6235,57000.0
2013-10-08 10:35:00,33.4,33.4,33.33,33.34,107200.0,26.6235,26.6235,26.5677,26.5757,107200.0
2013-10-08 10:40:00,33.34,33.36,33.3,33.36,239600.0,26.5757,26.5916,26.5438,26.5916,239600.0
2013-10-08 10:45:00,33.37,33.39,33.3,33.3,64200.0,26.5996,26.6155,26.5438,26.5438,64200.0
2013-10-08 10:50:00,33.3,33.31,33.28,33.28,52200.0,26.5438,26.5518,26.5279,26.5279,52200.0
2013-10-08 10:55:00,33.27,33.28,33.23,33.26,165300.0,26.5199,26.5279,26.488,26.5119,165300.0
2013-10-08 11:00:00,33.26,33.26,33.19,33.21,78300.0,26.5119,26.5119,26.4561,26.4721,78300.0
2013-10-08 11:05:00,33.21,33.23,33.2,33.2,54400.0,26.4721,26.488,26.4641,26.4641,54400.0
2013-10-08 11:10:00,33.2,33.22,33.18,33.19,117000.0,26.4641,26.48,26.4482,26.4561,117000.0
2013-10-08 11:15:00,33.19,33.19,33.16,33.17,66600.0,26.4561,26.4561,26.4322,26.4402,66600.0
2013-10-08 11:20:00,33.18,33.22,33.17,33.2,59600.0,26.4482,26.48,26.4402,26.4641,59600.0
2013-10-08 11:25:00,33.2,33.23,33.2,33.2,65900.0,26.4641,26.488,26.4641,26.4641,65900.0
2013-10-08 11:30:00,33.2,33.2,33.16,33.16,70100.0,26.4641,26.4641,26.4322,26.4322,70100.0
2013-10-08 11:35:00,33.17,33.19,33.15,33.16,72300.0,26.4402,26.4561,26.4242,26.4322,72300.0
2013-10-08 11:40:00,33.16,33.19,33.16,33.18,34200.0,26.4322,26.4561,26.4322,26.4482,34200.0
2013-10-08 11:45:00,33.18,33.18,33.11,33.12,73200.0,26.4482,26.4482,26.3924,26.4003,73200.0
2013-10-08 11:50:00,33.12,33.15,33.11,33.11,126500.0,26.4003,26.4242,26.3924,26.3924,126500.0
2013-10-08 11:55:00,33.11,33.14,33.1,33.14,36300.0,26.3924,26.4163,26.3844,26.4163,36300.0
2013-10-08 12:00:00,33.14,33.15,33.11,33.15,48800.0,26.4163,26.4242,26.3924,26.4242,48800.0
2013-10-08 12:05:00,33.15,33.21,33.15,33.21,71700.0,26.4242,26.4721,26.4242,26.4721,71700.0
2013-10-08 12:10:00,33.21,33.26,33.17,33.25,181900.0,26.4721,26.5119,26.4402,26.504,181900.0
2013-10-08 12:15:00,33.26,33.27,33.23,33.24,48100.0,26.5119,26.5199,26.488,26.496,48100.0
2013-10-08 12:20:00,33.25,33.25,33.22,33.22,27400.0,26.504,26.504,26.48,26.48,27400.0
2013-10-08 12:25:00,33.22,33.23,33.2,33.21,39600.0,26.48,26.488,26.4641,26.4721,39600.0
2013-10-08 12:30:00,33.21,33.22,33.15,33.15,64400.0,26.4721,26.48,26.4242,26.4242,64400.0
2013-10-08 12:35:00,33.15,33.19,33.14,33.16,75900.0,26.4242,26.4561,26.4163,26.4322,75900.0
2013-10-08 12:40:00,33.16,33.21,33.15,33.2,68700.0,26.4322,26.4721,26.4242,26.4641,68700.0
2013-10-08 12:45:00,33.21,33.23,33.2,33.21,12500.0,26.4721,26.488,26.4641,26.4721,12500.0
2013-10-08 12:50:00,33.21,33.22,33.19,33.2,44300.0,26.4721,26.48,26.4561,26.4641,44300.0
2013-10-08 12:55:00,33.2,33.2,33.19,33.2,56200.0,26.4641,26.4641,26.4561,26.4641,56200.0
2013-10-08 13:00:00,33.2,33.23,33.19,33.19,80500.0,26.4641,26.488,26.4561,26.4561,80500.0
2013-10-08 13:05:00,33.2,33.21,33.19,33.2,46500.0,26.4641,26.4721,26.4561,26.4641,46500.0
2013-10-08 13:10:00,33.19,33.2,33.17,33.17,55700.0,26.4561,26.4641,26.4402,26.4402,55700.0
2013-10-08 13:15:00,33.17,33.19,33.15,33.18,98900.0,26.4402,26.4561,26.4242,26.4482,98900.0
2013-10-08 13:20:00,33.18,33.18,33.16,33.18,19600.0,26.4482,26.4482,26.4322,26.4482,19600.0
2013-10-08 13:25:00,33.18,33.25,33.17,33.24,197800.0,26.4482,26.504,26.4402,26.496,197800.0
2013-10-08 13:30:00,33.24,33.27,33.23,33.23,30200.0,26.496,26.5199,26.488,26.488,30200.0
2013-10-08 13:35:00,33.24,33.25,33.22,33.23,39500.0,26.496,26.504,26.48,26.488,39500.0
2013-10-08 13:40:00,33.23,33.23,33.2,33.22,28400.0,26.488,26.488,26.4641,26.48,28400.0
2013-10-08 13:45:00,33.22,33.24,33.18,33.18,96400.0,26.48,26.496,26.4482,26.4482,96400.0
2013-10-08 13:50:00,33.18,33.18,33.15,33.15,50300.0,26.4482,26.4482,26.4242,26.4242,50300.0
2013-10-08 13:55:00,33.16,33.16,33.11,33.11,65900.0,26.4322,26.4322,26.3924,26.3924,65900.0
2013-10-08 14:00:00,33.11,33.12,33.08,33.1,92800.0,26.3924,26.4003,26.3684,26.3844,92800.0
2013-10-08 14:05:00,33.1,33.11,33.09,33.11,78600.0,26.3844,26.3924,26.3764,26.3924,78600.0
2013-10-08 14:10:00,33.11,33.13,33.11,33.12,59400.0,26.3924,26.4083,26.3924,26.4003,59400.0
2013-10-08 14:15:00,33.11,33.12,33.06,33.07,187900.0,26.3924,26.4003,26.3525,26.3605,187900.0
2013-10-08 14:20:00,33.07,33.11,33.05,33.1,179200.0,26.3605,26.3924,26.3445,26.3844,179200.0
2013-10-08 14:25:00,33.11,33.12,33.09,33.11,334800.0,26.3924,26.4003,26.3764,26.3924,334800.0
2013-10-08 14:30:00,33.11,33.12,33.06,33.07,54800.0,26.3924,26.4003,26.3525,26.3605,54800.0
2013-10-08 14:35:00,33.07,33.09,33.05,33.09,57500.0,26.3605,26.3764,26.3445,26.3764,57500.0
2013-10-08 14:40:00,33.09,33.11,33.08,33.1,174500.0,26.3764,26.3924,26.3684,26.3844,174500.0
2013-10-08 14:45:00,33.09,33.1,33.05,33.1,168700.0,26.3764,26.3844,26.3445,26.3844,168700.0
2013-10-08 14:50:00,33.09,33.12,33.08,33.11,73900.0,26.3764,26.4003,26.3684,26.3924,73900.0
2013-10-08 14:55:00,33.11,33.13,33.09,33.13,94600.0,26.3924,26.4083,26.3764,26.4083,94600.0
2013-10-08 15:00:00,33.12,33.16,33.11,33.15,157100.0,26.4003,26.4322,26.3924,26.4242,157100.0
2013-10-08 15:05:00,33.15,33.16,33.14,33.14,95000.0,26.4242,26.4322,26.4163,26.4163,95000.0
2013-10-08 15:10:00,33.14,33.14,33.11,33.13,60200.0,26.4163,26.4163,26.3924,26.4083,60200.0
2013-10-08 15:15:00,33.12,33.16,33.12,33.15,131500.0,26.4003,26.4322,26.4003,26.4242,131500.0
2013-10-08 15:20:00,33.14,33.21,33.14,33.2,158600.0,26.4163,26.4721,26.4163,26.4641,158600.0
2013-10-08 15:25:00,33.2,33.22,33.18,33.19,80700.0,26.4641,26.48,26.4482,26.4561,80700.0
2013-10-08 15:30:00,33.19,33.19,33.12,33.14,250600.0,26.4561,26.4561,26.4003,26.4163,250600.0
2013-10-08 15:35:00,33.14,33.15,33.09,33.1,211400.0,26.4163,26.4242,26.3764,26.3844,211400.0
2013-10-08 15:40:00,33.1,33.11,33.06,33.08,155400.0,26.3844,26.3924,26.3525,26.3684,155400.0
2013-10-08 15:45:00,33.07,33.09,33.03,33.04,216600.0,26.3605,26.3764,26.3286,26.3366,216600.0
2013-10-08 15:50:00,33.05,33.07,33.03,33.03,185600.0,26.3445,26.3605,26.3286,26.3286,185600.0
2013-10-08 15:55:00,33.04,33.04,32.99,33.0,454500.0,26.3366,26.3366,26.2967,26.3047,454500.0
2013-10-09 09:30:00,33.03,33.03,32.96,32.96,158000.0,26.3286,26.3286,26.2728,26.2728,158000.0
2013-10-09 09:35:00,32.96,33.06,32.94,32.95,112200.0,26.2728,26.3525,26.2568,26.2648,112200.0
2013-10-09 09:40:00,32.96,32.97,32.85,32.85,147500.0,26.2728,26.2808,26.1851,26.1851,147500.0
2013-10-09 09:45:00,32.86,32.87,32.8,32.8,152500.0,26.1931,26.2011,26.1453,26.1453,152500.0
2013-10-09 09:50:00,32.8,32.86,32.75,32.85,240300.0,26.1453,26.1931,26.1054,26.1851,240300.0
2013-10-09 09:55:00,32.85,32.9,32.84,32.89,68000.0,26.1851,26.225,26.1771,26.217,68000.0
2013-10-09 10:00:00,32.89,32.89,32.8,32.82,94000.0,26.217,26.217,26.1453,26.1612,94000.0
2013-10-09 10:05:00,32.81,32.94,32.79,32.92,204600.0,26.1532,26.2568,26.1373,26.2409,204600.0
2013-10-09 10:10:00,32.91,32.96,32.85,32.9,143200.0,26.2329,26.2728,26.1851,26.225,143200.0
2013-10-09 10:15:00,32.9,32.94,32.88,32.92,143000.0,26.225,26.2568,26.209,26.2409,143000.0
2013-10-09 10:20:00,32.93,32.99,32.89,32.98,127800.0,26.2489,26.2967,26.217,26.2887,127800.0
2013-10-09 10:25:00,32.97,33.01,32.96,32.97,75900.0,26.2808,26.3126,26.2728,26.2808,75900.0
2013-10-09 10:30:00,32.97,33.09,32.97,33.09,89500.0,26.2808,26.3764,26.2808,26.3764,89500.0
2013-10-09 10:35:00,33.09,33.09,33.01,33.01,176800.0,26.3764,26.3764,26.3126,26.3126,176800.0
2013-10-09 10:40:00,33.01,33.08,33.01,33.08,102200.0,26.3126,26.3684,26.3126,26.3684,102200.0
2013-10-09 10:45:00,33.08,33.09,33.02,33.06,80500.0,26.3684,26.3764,26.3206,26.3525,80500.0
2013-10-09 10:50:00,33.06,33.08,32.98,33.01,81500.0,26.3525,26.3684,26.2887,26.3126,81500.0
2013-10-09 10:55:00,33.02,33.02,32.97,32.97,65200.0,26.3206,26.3206,26.2808,26.2808,65200.0
2013-10-09 11:00:00,32.96,33.02,32.96,33.0,59200.0,26.2728,26.3206,26.2728,26.3047,59200.0
2013-10-09 11:05:00,33.0,33.0,32.93,32.93,83000.0,26.3047,26.3047,26.2489,26.2489,83000.0
2013-10-09 11:10:00,32.93,32.95,32.92,32.94,79200.0,26.2489,26.2648,26.2409,26.2568,79200.0
2013-10-09 11:15:00,32.93,32.94,32.89,32.9,73700.0,26.2489,26.2568,26.217,26.225,73700.0
2013-10-09 11:20:00,32.9,32.92,32.9,32.9,76600.0,26.225,26.2409,26.225,26.225,76600.0
2013-10-09 11:25:00,32.9,32.94,32.9,32.94,62300.0,26.225,26.2568,26.225,26.2568,62300.0
2013-10-09 11:30:00,32.94,33.0,32.93,32.99,106200.0,26.2568,26.3047,26.2489,26.2967,106200.0
2013-10-09 11:35:00,33.0,33.02,32.98,32.99,58900.0,26.3047,26.3206,26.2887,26.2967,58900.0
2013-10-09 11:40:00,33.0,33.0,32.97,32.98,37700.0,26.3047,26.3047,26.2808,26.2887,37700.0
2013-10-09 11:45:00,32.99,33.06,32.98,33.06,62800.0,26.2967,26.3525,26.2887,26.3525,62800.0
2013-10-09 11:50:00,33.05,33.06,33.01,33.02,49700.0,26.3445,26.3525,26.3126,26.3206,49700.0
2013-10-09 11:55:00,33.01,33.05,33.01,33.04,69100.0,26.3126,26.3445,26.3126,26.3366,69100.0
2013-10-09 12:00:00,33.04,33.07,33.03,33.05,48700.0,26.3366,26.3605,26.3286,26.3445,48700.0
2013-10-09 12:05:00,33.05,33.05,33.0,33.0,32800.0,26.3445,26.3445,26.3047,26.3047,32800.0
2013-10-09 12:10:00,33.01,33.05,33.0,33.05,57500.0,26.3126,26.3445,26.3047,26.3445,57500.0
2013-10-09 12:15:00,33.05,33.06,33.02,33.04,58500.0,26.3445,26.3525,26.3206,26.3366,58500.0
2013-10-09 12:20:00,33.04,33.05,33.01,33.02,48300.0,26.3366,26.3445,26.3126,26.3206,48300.0
2013-10-09 12:25:00,33.03,33.03,32.99,33.01,30300.0,26.3286,26.3286,26.2967,26.3126,30300.0
2013-10-09 12:30:00,33.01,33.04,33.01,33.03,29900.0,26.3126,26.3366,26.3126,26.3286,29900.0
2013-10-09 12:35:00,33.03,33.04,32.99,33.0,46000.0,26.3286,26.3366,26.2967,26.3047,46000.0
2013-10-09 12:40:00,33.0,33.02,32.94,32.94,48300.0,26.3047,26.3206,26.2568,26.2568,48300.0
2013-10-09 12:45:00,32.95,32.96,32.92,32.94,40400.0,26.2648,26.2728,26.2409,26.2568,40400.0
2013-10-09 12:50:00,32.93,32.97,32.93,32.96,40200.0,26.2489,26.2808,26.2489,26.2728,40200.0
2013-10-09 12:55:00,32.97,32.97,32.94,32.95,31300.0,26.2808,26.2808,26.2568,26.2648,31300.0
2013-10-09 13:00:00,32.94,32.99,32.94,32.99,41700.0,26.2568,26.2967,26.2568,26.2967,41700.0
2013-10-09 13:05:00,32.98,33.02,32.98,33.02,25400.0,26.2887,26.3206,26.2887,26.3206,25400.0
2013-10-09 13:10:00,33.02,33.04,32.99,33.02,46400.0,26.3206,26.3366,26.2967,26.3206,46400.0
2013-10-09 13:15:00,33.03,33.07,33.02,33.05,33800.0,26.3286,26.3605,26.3206,26.3445,33800.0
2013-10-09 13:20:00,33.06,33.11,33.04,33.1,35000.0,26.3525,26.3924,26.3366,26.3844,35000.0
2013-10-09 13:25:00,33.1,33.13,33.09,33.1,48600.0,26.3844,26.4083,26.3764,26.3844,48600.0
2013-10-09 13:30:00,33.1,33.13,33.08,33.08,59800.0,26.3844,26.4083,26.3684,26.3684,59800.0
2013-10-09 13:35:00,33.08,33.09,33.07,33.08,26000.0,26.3684,26.3764,26.3605,26.3684,26000.0
2013-10-09 13:40:00,33.08,33.1,33.06,33.08,66200.0,26.3684,26.3844,26.3525,26.3684,66200.0
2013-10-09 13:45:00,33.08,33.12,33.07,33.08,30900.0,26.3684,26.4003,26.3605,26.3684,30900.0
2013-10-09 13:50:00,33.07,33.1,33.07,33.09,28100.0,26.3605,26.3844,26.3605,26.3764,28100.0
2013-10-09 13:55:00,33.09,33.09,33.05,33.05,27700.0,26.3764,26.3764,26.3445,26.3445,27700.0
2013-10-09 14:00:00,33.05,33.09,33.02,33.08,78600.0,26.3445,26.3764,26.3206,26.3684,78600.0
2013-10-09 14:05:00,33.09,33.1,33.04,33.08,56800.0,26.3764,26.3844,26.3366,26.3684,56800.0
2013-10-09 14:10:00,33.08,33.09,33.04,33.05,41500.0,26.3684,26.3764,26.3366,26.3445,41500.0
2013-10-09 14:15:00,33.06,33.07,33.02,33.05,35800.0,26.3525,26.3605,26.3206,26.3445,35800.0
2013-10-09 14:20:00,33.04,33.11,33.02,33.07,110200.0,26.3366,26.3924,26.3206,26.3605,110200.0
2013-10-09 14:25:00,33.07,33.12,33.07,33.12,127000.0,26.3605,26.4003,26.3605,26.4003,127000.0
2013-10-09 14:30:00,33.12,33.19,33.1,33.18,83600.0,26.4003,26.4561,26.3844,26.4482,83600.0
2013-10-09 14:35:00,33.17,33.18,33.13,33.18,155100.0,26.4402,26.4482,26.4083,26.4482,155100.0
2013-10-09 14:40:00,33.17,33.22,33.16,33.22,196200.0,26.4402,26.48,26.4322,26.48,196200.0
2013-10-09 14:45:00,33.22,33.28,33.22,33.28,156000.0,26.48,26.5279,26.48,26.5279,156000.0
2013-10-09 14:50:00,33.27,33.36,33.27,33.34,187300.0,26.5199,26.5916,26.5199,26.5757,187300.0
2013-10-09 14:55:00,33.34,33.39,33.33,33.38,102000.0,26.5757,26.6155,26.5677,26.6076,102000.0
2013-10-09 15:00:00,33.37,33.38,33.33,33.35,129600.0,26.5996,26.6076,26.5677,26.5837,129600.0
2013-10-09 15:05:00,33.34,33.35,33.33,33.34,111300.0,26.5757,26.5837,26.5677,26.5757,111300.0
2013-10-09 15:10:00,33.34,33.35,33.31,33.31,78700.0,26.5757,26.5837,26.5518,26.5518,78700.0
2013-10-09 15:15:00,33.3,33.32,33.27,33.29,84300.0,26.5438,26.5598,26.5199,26.5358,84300.0
2013-10-09 15:20:00,33.29,33.3,33.26,33.26,90300.0,26.5358,26.5438,26.5119,26.5119,90300.0
2013-10-09 15:25:00,33.26,33.29,33.25,33.27,118200.0,26.5119,26.5358,26.504,26.5199,118200.0
2013-10-09 15:30:00,33.27,33.33,33.27,33.3,122600.0,26.5199,26.5677,26.5199,26.5438,122600.0
2013-10-09 15:35:00,33.31,33.31,33.25,33.25,158000.0,26.5518,26.5518,26.504,26.504,158000.0
2013-10-09 15:40:00,33.26,33.26,33.21,33.23,107000.0,26.5119,26.5119,26.4721,26.488,107000.0
2013-10-09 15:45:00,33.23,33.23,33.15,33.17,320500.0,26.488,26.488,26.4242,26.4402,320500.0
2013-10-09 15:50:00,33.17,33.23,33.15,33.2,327800.0,26.4402,26.488,26.4242,26.4641,327800.0
2013-10-09 15:55:00,33.2,33.23,33.16,33.18,413900.0,26.4641,26.488,26.4322,26.4482,413900.0
2013-10-10 09:30:00,33.34,33.45,33.27,33.39,126200.0,26.6863,26.7743,26.6303,26.7263,126200.0
2013-10-10 09:35:00,33.37,33.44,33.33,33.38,140000.0,26.7103,26.7663,26.6783,26.7183,140000.0
2013-10-10 09:40:00,33.38,33.45,33.33,33.41,105900.0,26.7183,26.7743,26.6783,26.7423,105900.0
2013-10-10 09:45:00,33.41,33.48,33.4,33.44,74600.0,26.7423,26.7984,26.7343,26.7663,74600.0
2013-10-10 09:50:00,33.44,33.49,33.39,33.46,84200.0,26.7663,26.8064,26.7263,26.7823,84200.0
2013-10-10 09:55:00,33.45,33.5,33.42,33.47,98000.0,26.7743,26.8144,26.7503,26.7903,98000.0
2013-10-10 10:00:00,33.47,33.54,33.43,33.52,137800.0,26.7903,26.8464,26.7583,26.8304,137800.0
2013-10-10 10:05:00,33.54,33.58,33.5,33.56,118700.0,26.8464,26.8784,26.8144,26.8624,118700.0
2013-10-10 10:10:00,33.56,33.57,33.49,33.5,137500.0,26.8624,26.8704,26.8064,26.8144,137500.0
2013-10-10 10:15:00,33.5,33.52,33.47,33.52,71200.0,26.8144,26.8304,26.7903,26.8304,71200.0
2013-10-10 10:20:00,33.51,33.53,33.46,33.53,89000.0,26.8224,26.8384,26.7823,26.8384,89000.0
2013-10-10 10:25:00,33.53,33.55,33.5,33.51,86500.0,26.8384,26.8544,26.8144,26.8224,86500.0
2013-10-10 10:30:00,33.51,33.54,33.47,33.52,85400.0,26.8224,26.8464,26.7903,26.8304,85400.0
2013-10-10 10:35:00,33.52,33.64,33.51,33.62,169300.0,26.8304,26.9264,26.8224,26.9104,169300.0
2013-10-10 10:40:00,33.63,33.65,33.59,33.6,124300.0,26.9184,26.9344,26.8864,26.8944,124300.0
2013-10-10 10:45:00,33.6,33.63,33.56,33.58,98400.0,26.8944,26.9184,26.8624,26.8784,98400.0
2013-10-10 10:50:00,33.57,33.6,33.55,33.55,67400.0,26.8704,26.8944,26.8544,26.8544,67400.0
2013-10-10 10:55:00,33.55,33.55,33.51,33.51,51800.0,26.8544,26.8544,26.8224,26.8224,51800.0
2013-10-10 11:00:00,33.51,33.52,33.5,33.51,99000.0,26.8224,26.8304,26.8144,26.8224,99000.0
2013-10-10 11:05:00,33.5,33.53,33.46,33.48,103100.0,26.8144,26.8384,26.7823,26.7984,103100.0
2013-10-10 11:10:00,33.48,33.5,33.46,33.5,74000.0,26.7984,26.8144,26.7823,26.8144,74000.0
2013-10-10 11:15:00,33.5,33.52,33.48,33.49,71800.0,26.8144,26.8304,26.7984,26.8064,71800.0
2013-10-10 11:20:00,33.5,33.53,33.47,33.49,68700.0,26.8144,26.8384,26.7903,26.8064,68700.0
2013-10-10 11:25:00,33.49,33.54,33.48,33.54,111200.0,26.8064,26.8464,26.7984,26.8464,111200.0
2013-10-10 11:30:00,33.54,33.62,33.51,33.62,96600.0,26.8464,26.9104,26.8224,26.9104,96600.0
2013-10-10 11:35:00,33.62,33.67,33.61,33.66,71600.0,26.9104,26.9504,26.9024,26.9424,71600.0
2013-10-10 11:40:00,33.66,33.66,33.59,33.63,65200.0,26.9424,26.9424,26.8864,26.9184,65200.0
2013-10-10 11:45:00,33.64,33.66,33.61,33.62,55200.0,26.9264,26.9424,26.9024,26.9104,55200.0
2013-10-10 11:50:00,33.62,33.63,33.6,33.63,36900.0,26.9104,26.9184,26.8944,26.9184,36900.0
2013-10-10 11:55:00,33.63,33.63,33.58,33.59,43800.0,26.9184,26.9184,26.8784,26.8864,43800.0
2013-10-10 12:00:00,33.58,33.61,33.57,33.6,92900.0,26.8784,26.9024,26.8704,26.8944,92900.0
2013-10-10 12:05:00,33.61,33.61,33.59,33.61,33400.0,26.9024,26.9024,26.8864,26.9024,33400.0
2013-10-10 12:10:00,33.6,33.63,33.59,33.62,170100.0,26.8944,26.9184,26.8864,26.9104,170100.0
2013-10-10 12:15:00,33.62,33.63,33.6,33.62,51100.0,26.9104,26.9184,26.8944,26.9104,51100.0
2013-10-10 12:20:00,33.62,33.64,33.61,33.62,83700.0,26.9104,26.9264,26.9024,26.9104,83700.0
2013-10-10 12:25:00,33.62,33.63,33.61,33.61,50600.0,26.9104,26.9184,26.9024,26.9024,50600.0
2013-10-10 12:30:00,33.61,33.62,33.59,33.6,72800.0,26.9024,26.9104,26.8864,26.8944,72800.0
2013-10-10 12:35:00,33.6,33.61,33.56,33.56,66000.0,26.8944,26.9024,26.8624,26.8624,66000.0
2013-10-10 12:40:00,33.56,33.57,33.55,33.55,28000.0,26.8624,26.8704,26.8544,26.8544,28000.0
2013-10-10 12:45:00,33.56,33.56,33.53,33.54,40300.0,26.8624,26.8624,26.8384,26.8464,40300.0
2013-10-10 12:50:00,33.53,33.55,33.52,33.55,37600.0,26.8384,26.8544,26.8304,26.8544,37600.0
2013-10-10 12:55:00,33.54,33.59,33.54,33.58,110300.0,26.8464,26.8864,26.8464,26.8784,110300.0
2013-10-10 13:00:00,33.58,33.6,33.56,33.56,123200.0,26.8784,26.8944,26.8624,26.8624,123200.0
2013-10-10 13:05:00,33.56,33.57,33.54,33.57,96400.0,26.8624,26.8704,26.8464,26.8704,96400.0
2013-10-10 13:10:00,33.57,33.63,33.56,33.62,94100.0,26.8704,26.9184,26.8624,26.9104,94100.0
2013-10-10 13:15:00,33.63,33.63,33.57,33.57,35200.0,26.9184,26.9184,26.8704,26.8704,35200.0
2013-10-10 13:20:00,33.57,33.59,33.55,33.56,56600.0,26.8704,26.8864,26.8544,26.8624,56600.0
2013-10-10 13:25:00,33.55,33.59,33.54,33.57,87700.0,26.8544,26.8864,26.8464,26.8704,87700.0
2013-10-10 13:30:00,33.57,33.57,33.55,33.55,42200.0,26.8704,26.8704,26.8544,26.8544,42200.0
2013-10-10 13:35:00,33.54,33.55,33.51,33.52,44700.0,26.8464,26.8544,26.8224,26.8304,44700.0
2013-10-10 13:40:00,33.52,33.53,33.51,33.52,43200.0,26.8304,26.8384,26.8224,26.8304,43200.0
2013-10-10 13:45:00,33.51,33.53,33.49,33.5,50300.0,26.8224,26.8384,26.8064,26.8144,50300.0
2013-10-10 13:50:00,33.49,33.5,33.48,33.5,41400.0,26.8064,26.8144,26.7984,26.8144,41400.0
2013-10-10 13:55:00,33.5,33.52,33.49,33.49,35600.0,26.8144,26.8304,26.8064,26.8064,35600.0
2013-10-10 14:00:00,33.5,33.5,33.48,33.48,44600.0,26.8144,26.8144,26.7984,26.7984,44600.0
2013-10-10 14:05:00,33.48,33.5,33.47,33.48,59600.0,26.7984,26.8144,26.7903,26.7984,59600.0
2013-10-10 14:10:00,33.49,33.49,33.45,33.46,46900.0,26.8064,26.8064,26.7743,26.7823,46900.0
2013-10-10 14:15:00,33.46,33.47,33.44,33.45,73400.0,26.7823,26.7903,26.7663,26.7743,73400.0
2013-10-10 14:20:00,33.45,33.48,33.45,33.48,68800.0,26.7743,26.7984,26.7743,26.7984,68800.0
2013-10-10 14:25:00,33.48,33.48,33.45,33.45,30500.0,26.7984,26.7984,26.7743,26.7743,30500.0
2013-10-10 14:30:00,33.45,33.47,33.44,33.47,86700.0,26.7743,26.7903,26.7663,26.7903,86700.0
2013-10-10 14:35:00,33.48,33.5,33.47,33.48,56900.0,26.7984,26.8144,26.7903,26.7984,56900.0
2013-10-10 14:40:00,33.48,33.48,33.46,33.47,38500.0,26.7984,26.7984,26.7823,26.7903,38500.0
2013-10-10 14:45:00,33.48,33.48,33.45,33.47,174900.0,26.7984,26.7984,26.7743,26.7903,174900.0
2013-10-10 14:50:00,33.46,33.46,33.43,33.45,74000.0,26.7823,26.7823,26.7583,26.7743,74000.0
2013-10-10 14:55:00,33.45,33.46,33.43,33.45,144400.0,26.7743,26.7823,26.7583,26.7743,144400.0
2013-10-10 15:00:00,33.45,33.54,33.45,33.54,136400.0,26.7743,26.8464,26.7743,26.8464,136400.0
2013-10-10 15:05:00,33.54,33.59,33.53,33.56,106000.0,26.8464,26.8864,26.8384,26.8624,106000.0
2013-10-10 15:10:00,33.56,33.68,33.56,33.66,86000.0,26.8624,26.9584,26.8624,26.9424,86000.0
2013-10-10 15:15:00,33.65,33.67,33.61,33.62,79900.0,26.9344,26.9504,26.9024,26.9104,79900.0
2013-10-10 15:20:00,33.63,33.63,33.58,33.6,141000.0,26.9184,26.9184,26.8784,26.8944,141000.0
2013-10-10 15:25:00,33.61,33.62,33.59,33.59,74500.0,26.9024,26.9104,26.8864,26.8864,74500.0
2013-10-10 15:30:00,33.59,33.6,33.56,33.58,127200.0,26.8864,26.8944,26.8624,26.8784,127200.0
2013-10-10 15:35:00,33.59,33.59,33.54,33.55,143700.0,26.8864,26.8864,26.8464,26.8544,143700.0
2013-10-10 15:40:00,33.55,33.59,33.55,33.57,169000.0,26.8544,26.8864,26.8544,26.8704,169000.0
2013-10-10 15:45:00,33.58,33.62,33.55,33.57,189700.0,26.8784,26.9104,26.8544,26.8704,189700.0
2013-10-10 15:50:00,33.56,33.6,33.56,33.57,192800.0,26.8624,26.8944,26.8624,26.8704,192800.0
2013-10-10 15:55:00,33.57,33.64,33.56,33.64,439600.0,26.8704,26.9264,26.8624,26.9264,439600.0
2013-10-11 09:30:00,33.63,33.65,33.52,33.56,110100.0,26.9184,26.9344,26.8304,26.8624,110100.0
2013-10-11 09:35:00,33.57,33.57,33.45,33.45,92300.0,26.8704,26.8704,26.7743,26.7743,92300.0
2013-10-11 09:40:00,33.45,33.52,33.44,33.51,69500.0,26.7743,26.8304,26.7663,26.8224,69500.0
2013-10-11 09:45:00,33.52,33.61,33.51,33.6,78300.0,26.8304,26.9024,26.8224,26.8944,78300.0
2013-10-11 09:50:00,33.61,33.64,33.59,33.64,59000.0,26.9024,26.9264,26.8864,26.9264,59000.0
2013-10-11 09:55:00,33.63,33.71,33.61,33.71,74200.0,26.9184,26.9825,26.9024,26.9825,74200.0
2013-10-11 10:00:00,33.69,33.79,33.69,33.77,100800.0,26.9664,27.0465,26.9664,27.0305,100800.0
2013-10-11 10:05:00,33.77,33.79,33.72,33.73,41000.0,27.0305,27.0465,26.9905,26.9985,41000.0
2013-10-11 10:10:00,33.72,33.73,33.69,33.73,42000.0,26.9905,26.9985,26.9664,26.9985,42000.0
2013-10-11 10:15:00,33.72,33.74,33.68,33.69,42200.0,26.9905,27.0065,26.9584,26.9664,42200.0
2013-10-11 10:20:00,33.69,33.69,33.64,33.65,47400.0,26.9664,26.9664,26.9264,26.9344,47400.0
2013-10-11 10:25:00,33.65,33.7,33.64,33.68,67900.0,26.9344,26.9744,26.9264,26.9584,67900.0
2013-10-11 10:30:00,33.67,33.67,33.61,33.63,39200.0,26.9504,26.9504,26.9024,26.9184,39200.0
2013-10-11 10:35:00,33.62,33.62,33.57,33.57,30500.0,26.9104,26.9104,26.8704,26.8704,30500.0
2013-10-11 10:40:00,33.58,33.58,33.55,33.57,32600.0,26.8784,26.8784,26.8544,26.8704,32600.0
2013-10-11 10:45:00,33.57,33.58,33.52,33.52,67900.0,26.8704,26.8784,26.8304,26.8304,67900.0
2013-10-11 10:50:00,33.51,33.54,33.5,33.51,39200.0,26.8224,26.8464,26.8144,26.8224,39200.0
2013-10-11 10:55:00,33.52,33.56,33.51,33.55,41100.0,26.8304,26.8624,26.8224,26.8544,41100.0
2013-10-11 11:00:00,33.55,33.56,33.51,33.51,73500.0,26.8544,26.8624,26.8224,26.8224,73500.0
2013-10-11 11:05:00,33.52,33.56,33.52,33.55,33400.0,26.8304,26.8624,26.8304,26.8544,33400.0
2013-10-11 11:10:00,33.55,33.56,33.53,33.53,14100.0,26.8544,26.8624,26.8384,26.8384,14100.0
2013-10-11 11:15:00,33.54,33.56,33.51,33.52,44100.0,26.8464,26.8624,26.8224,26.8304,44100.0
2013-10-11 11:20:00,33.53,33.53,33.51,33.53,13900.0,26.8384,26.8384,26.8224,26.8384,13900.0
2013-10-11 11:25:00,33.53,33.57,33.53,33.53,52500.0,26.8384,26.8704,26.8384,26.8384,52500.0
2013-10-11 11:30:00,33.53,33.59,33.52,33.56,45200.0,26.8384,26.8864,26.8304,26.8624,45200.0
2013-10-11 11:35:00,33.57,33.64,33.57,33.64,57300.0,26.8704,26.9264,26.8704,26.9264,57300.0
2013-10-11 11:40:00,33.63,33.67,33.61,33.65,32100.0,26.9184,26.9504,26.9024,26.9344,32100.0
2013-10-11 11:45:00,33.65,33.66,33.63,33.64,35300.0,26.9344,26.9424,26.9184,26.9264,35300.0
2013-10-11 11:50:00,33.63,33.64,33.61,33.61,16800.0,26.9184,26.9264,26.9024,26.9024,16800.0
2013-10-11 11:55:00,33.62,33.66,33.62,33.65,32300.0,26.9104,26.9424,26.9104,26.9344,32300.0
2013-10-11 12:00:00,33.65,33.68,33.62,33.65,143600.0,26.9344,26.9584,26.9104,26.9344,143600.0
2013-10-11 12:05:00,33.65,33.71,33.65,33.7,48700.0,26.9344,26.9825,26.9344,26.9744,48700.0
2013-10-11 12:10:00,33.7,33.74,33.69,33.74,46400.0,26.9744,27.0065,26.9664,27.0065,46400.0
2013-10-11 12:15:00,33.73,33.76,33.73,33.75,53200.0,26.9985,27.0225,26.9985,27.0145,53200.0
2013-10-11 12:20:00,33.76,33.77,33.75,33.75,41200.0,27.0225,27.0305,27.0145,27.0145,41200.0
2013-10-11 12:25:00,33.75,33.78,33.75,33.77,31900.0,27.0145,27.0385,27.0145,27.0305,31900.0
2013-10-11 12:30:00,33.77,33.79,33.76,33.77,58100.0,27.0305,27.0465,27.0225,27.0305,58100.0
2013-10-11 12:35:00,33.77,33.79,33.76,33.77,35600.0,27.0305,27.0465,27.0225,27.0305,35600.0
2013-10-11 12:40:00,33.77,33.8,33.77,33.77,31100.0,27.0305,27.0545,27.0305,27.0305,31100.0
2013-10-11 12:45:00,33.77,33.79,33.76,33.77,33600.0,27.0305,27.0465,27.0225,27.0305,33600.0
2013-10-11 12:50:00,33.77,33.77,33.76,33.77,15900.0,27.0305,27.0305,27.0225,27.0305,15900.0
2013-10-11 12:55:00,33.77,33.81,33.76,33.8,85500.0,27.0305,27.0625,27.0225,27.0545,85500.0
2013-10-11 13:00:00,33.8,33.82,33.8,33.82,52900.0,27.0545,27.0705,27.0545,27.0705,52900.0
2013-10-11 13:05:00,33.81,33.86,33.8,33.84,59800.0,27.0625,27.1025,27.0545,27.0865,59800.0
2013-10-11 13:10:00,33.84,33.85,33.81,33.81,14700.0,27.0865,27.0945,27.0625,27.0625,14700.0
2013-10-11 13:15:00,33.81,33.81,33.76,33.77,50400.0,27.0625,27.0625,27.0225,27.0305,50400.0
2013-10-11 13:20:00,33.77,33.77,33.75,33.75,29800.0,27.0305,27.0305,27.0145,27.0145,29800.0
2013-10-11 13:25:00,33.76,33.77,33.74,33.75,26200.0,27.0225,27.0305,27.0065,27.0145,26200.0
2013-10-11 13:30:00,33.75,33.76,33.74,33.76,37100.0,27.0145,27.0225,27.0065,27.0225,37100.0
2013-10-11 13:35:00,33.76,33.78,33.75,33.78,36200.0,27.0225,27.0385,27.0145,27.0385,36200.0
2013-10-11 13:40:00,33.78,33.78,33.76,33.76,34000.0,27.0385,27.0385,27.0225,27.0225,34000.0
2013-10-11 13:45:00,33.77,33.79,33.77,33.77,56800.0,27.0305,27.0465,27.0305,27.0305,56800.0
2013-10-11 13:50:00,33.77,33.78,33.76,33.78,20100.0,27.0305,27.0385,27.0225,27.0385,20100.0
2013-10-11 13:55:00,33.77,33.78,33.76,33.77,33400.0,27.0305,27.0385,27.0225,27.0305,33400.0
2013-10-11 14:00:00,33.77,33.84,33.76,33.83,113300.0,27.0305,27.0865,27.0225,27.0785,113300.0
2013-10-11 14:05:00,33.83,33.87,33.82,33.84,81700.0,27.0785,27.1105,27.0705,27.0865,81700.0
2013-10-11 14:10:00,33.83,33.88,33.83,33.85,91300.0,27.0785,27.1185,27.0785,27.0945,91300.0
2013-10-11 14:15:00,33.84,33.87,33.83,33.85,39900.0,27.0865,27.1105,27.0785,27.0945,39900.0
2013-10-11 14:20:00,33.84,33.88,33.84,33.86,77800.0,27.0865,27.1185,27.0865,27.1025,77800.0
2013-10-11 14:25:00,33.86,33.88,33.84,33.87,37900.0,27.1025,27.1185,27.0865,27.1105,37900.0
2013-10-11 14:30:00,33.87,33.9,33.85,33.87,115100.0,27.1105,27.1345,27.0945,27.1105,115100.0
2013-10-11 14:35:00,33.86,33.89,33.84,33.85,73100.0,27.1025,27.1265,27.0865,27.0945,73100.0
2013-10-11 14:40:00,33.86,33.86,33.81,33.82,48400.0,27.1025,27.1025,27.0625,27.0705,48400.0
2013-10-11 14:45:00,33.83,33.84,33.8,33.81,55700.0,27.0785,27.0865,27.0545,27.0625,55700.0
2013-10-11 14:50:00,33.8,33.81,33.78,33.78,39200.0,27.0545,27.0625,27.0385,27.0385,39200.0
2013-10-11 14:55:00,33.78,33.79,33.76,33.78,33200.0,27.0385,27.0465,27.0225,27.0385,33200.0
2013-10-11 15:00:00,33.77,33.78,33.73,33.75,76800.0,27.0305,27.0385,26.9985,27.0145,76800.0
2013-10-11 15:05:00,33.74,33.75,33.73,33.75,39400.0,27.0065,27.0145,26.9985,27.0145,39400.0
2013-10-11 15:10:00,33.74,33.79,33.71,33.71,105900.0,27.0065,27.0465,26.9825,26.9825,105900.0
2013-10-11 15:15:00,33.71,33.73,33.69,33.69,57200.0,26.9825,26.9985,26.9664,26.9664,57200.0
2013-10-11 15:20:00,33.69,33.71,33.68,33.69,52800.0,26.9664,26.9825,26.9584,26.9664,52800.0
2013-10-11 15:25:00,33.69,33.7,33.68,33.69,36200.0,26.9664,26.9744,26.9584,26.9664,36200.0
2013-10-11 15:30:00,33.69,33.75,33.69,33.71,74700.0,26.9664,27.0145,26.9664,26.9825,74700.0
2013-10-11 15:35:00,33.72,33.72,33.68,33.68,43200.0,26.9905,26.9905,26.9584,26.9584,43200.0
2013-10-11 15:40:00,33.68,33.71,33.68,33.68,75800.0,26.9584,26.9825,26.9584,26.9584,75800.0
2013-10-11 15:45:00,33.69,33.73,33.67,33.7,170100.0,26.9664,26.9985,26.9504,26.9744,170100.0
2013-10-11 15:50:00,33.7,33.71,33.68,33.69,167200.0,26.9744,26.9825,26.9584,26.9664,167200.0
2013-10-11 15:55:00,33.7,33.76,33.68,33.75,355600.0,26.9744,27.0225,26.9584,27.0145,355600.0
2013-10-14 09:30:00,33.5,33.51,33.38,33.44,100400.0,26.8144,26.8224,26.7183,26.7663,100400.0
2013-10-14 09:35:00,33.46,33.54,33.39,33.52,115200.0,26.7823,26.8464,26.7263,26.8304,115200.0
2013-10-14 09:40:00,33.52,33.53,33.47,33.51,84500.0,26.8304,26.8384,26.7903,26.8224,84500.0
2013-10-14 09:45:00,33.5,33.54,33.5,33.52,85100.0,26.8144,26.8464,26.8144,26.8304,85100.0
2013-10-14 09:50:00,33.52,33.53,33.46,33.48,144400.0,26.8304,26.8384,26.7823,26.7984,144400.0
2013-10-14 09:55:00,33.48,33.5,33.44,33.5,235300.0,26.7984,26.8144,26.7663,26.8144,235300.0
2013-10-14 10:00:00,33.5,33.56,33.49,33.55,186700.0,26.8144,26.8624,26.8064,26.8544,186700.0
2013-10-14 10:05:00,33.54,33.64,33.54,33.61,102900.0,26.8464,26.9264,26.8464,26.9024,102900.0
2013-10-14 10:10:00,33.61,33.65,33.61,33.62,57400.0,26.9024,26.9344,26.9024,26.9104,57400.0
2013-10-14 10:15:00,33.63,33.64,33.58,33.6,98400.0,26.9184,26.9264,26.8784,26.8944,98400.0
2013-10-14 10:20:00,33.6,33.65,33.6,33.64,72100.0,26.8944,26.9344,26.8944,26.9264,72100.0
2013-10-14 10:25:00,33.63,33.66,33.61,33.65,73100.0,26.9184,26.9424,26.9024,26.9344,73100.0
2013-10-14 10:30:00,33.65,33.67,33.64,33.67,60700.0,26.9344,26.9504,26.9264,26.9504,60700.0
2013-10-14 10:35:00,33.67,33.72,33.66,33.72,70700.0,26.9504,26.9905,26.9424,26.9905,70700.0
2013-10-14 10:40:00,33.72,33.72,33.68,33.69,49500.0,26.9905,26.9905,26.9584,26.9664,49500.0
2013-10-14 10:45:00,33.69,33.75,33.68,33.72,68500.0,26.9664,27.0145,26.9584,26.9905,68500.0
2013-10-14 10:50:00,33.72,33.73,33.67,33.67,57700.0,26.9905,26.9985,26.9504,26.9504,57700.0
2013-10-14 10:55:00,33.66,33.71,33.66,33.7,45400.0,26.9424,26.9825,26.9424,26.9744,45400.0
2013-10-14 11:00:00,33.7,33.7,33.65,33.65,49500.0,26.9744,26.9744,26.9344,26.9344,49500.0
2013-10-14 11:05:00,33.65,33.7,33.65,33.7,32800.0,26.9344,26.9744,26.9344,26.9744,32800.0
2013-10-14 11:10:00,33.7,33.7,33.68,33.7,94300.0,26.9744,26.9744,26.9584,26.9744,94300.0
2013-10-14 11:15:00,33.69,33.69,33.65,33.65,43600.0,26.9664,26.9664,26.9344,26.9344,43600.0
2013-10-14 11:20:00,33.65,33.66,33.63,33.64,38100.0,26.9344,26.9424,26.9184,26.9264,38100.0
2013-10-14 11:25:00,33.64,33.66,33.64,33.65,34000.0,26.9264,26.9424,26.9264,26.9344,34000.0
2013-10-14 11:30:00,33.66,33.67,33.62,33.63,114700.0,26.9424,26.9504,26.9104,26.9184,114700.0
2013-10-14 11:35:00,33.63,33.64,33.61,33.64,130200.0,26.9184,26.9264,26.9024,26.9264,130200.0
2013-10-14 11:40:00,33.64,33.66,33.63,33.66,42600.0,26.9264,26.9424,26.9184,26.9424,42600.0
2013-10-14 11:45:00,33.66,33.66,33.64,33.64,29700.0,26.9424,26.9424,26.9264,26.9264,29700.0
2013-10-14 11:50:00,33.64,33.67,33.64,33.65,53200.0,26.9264,26.9504,26.9264,26.9344,53200.0
2013-10-14 11:55:00,33.66,33.69,33.65,33.69,28700.0,26.9424,26.9664,26.9344,26.9664,28700.0
2013-10-14 12:00:00,33.68,33.69,33.67,33.68,43900.0,26.9584,26.9664,26.9504,26.9584,43900.0
2013-10-14 12:05:00,33.68,33.69,33.65,33.66,38400.0,26.9584,26.9664,26.9344,26.9424,38400.0
2013-10-14 12:10:00,33.67,33.67,33.65,33.65,33500.0,26.9504,26.9504,26.9344,26.9344,33500.0
2013-10-14 12:15:00,33.65,33.65,33.62,33.63,57500.0,26.9344,26.9344,26.9104,26.9184,57500.0
2013-10-14 12:20:00,33.64,33.64,33.63,33.63,25800.0,26.9264,26.9264,26.9184,26.9184,25800.0
2013-10-14 12:25:00,33.63,33.68,33.63,33.67,36500.0,26.9184,26.9584,26.9184,26.9504,36500.0
2013-10-14 12:30:00,33.67,33.68,33.66,33.66,57500.0,26.9504,26.9584,26.9424,26.9424,57500.0
2013-10-14 12:35:00,33.66,33.69,33.66,33.67,52100.0,26.9424,26.9664,26.9424,26.9504,52100.0
2013-10-14 12:40:00,33.67,33.68,33.64,33.66,79800.0,26.9504,26.9584,26.9264,26.9424,79800.0
2013-10-14 12:45:00,33.65,33.67,33.65,33.66,36500.0,26.9344,26.9504,26.9344,26.9424,36500.0
2013-10-14 12:50:00,33.66,33.68,33.65,33.65,43800.0,26.9424,26.9584,26.9344,26.9344,43800.0
2013-10-14 12:55:00,33.65,33.67,33.65,33.67,33900.0,26.9344,26.9504,26.9344,26.9504,33900.0
2013-10-14 13:00:00,33.67,33.67,33.65,33.65,31800.0,26.9504,26.9504,26.9344,26.9344,31800.0
2013-10-14 13:05:00,33.66,33.69,33.66,33.69,51600.0,26.9424,26.9664,26.9424,26.9664,51600.0
2013-10-14 13:10:00,33.68,33.72,33.68,33.71,91300.0,26.9584,26.9905,26.9584,26.9825,91300.0
2013-10-14 13:15:00,33.71,33.72,33.69,33.7,37900.0,26.9825,26.9905,26.9664,26.9744,37900.0
2013-10-14 13:20:00,33.69,33.72,33.69,33.72,96600.0,26.9664,26.9905,26.9664,26.9905,96600.0
2013-10-14 13:25:00,33.71,33.72,33.71,33.72,32400.0,26.9825,26.9905,26.9825,26.9905,32400.0
2013-10-14 13:30:00,33.71,33.75,33.69,33.75,98300.0,26.9825,27.0145,26.9664,27.0145,98300.0
2013-10-14 13:35:00,33.75,33.77,33.74,33.77,39700.0,27.0145,27.0305,27.0065,27.0305,39700.0
2013-10-14 13:40:00,33.77,33.84,33.77,33.84,64400.0,27.0305,27.0865,27.0305,27.0865,64400.0
2013-10-14 13:45:00,33.84,33.85,33.8,33.83,73000.0,27.0865,27.0945,27.0545,27.0785,73000.0
2013-10-14 13:50:00,33.83,33.83,33.79,33.8,33200.0,27.0785,27.0785,27.0465,27.0545,33200.0
2013-10-14 13:55:00,33.8,33.83,33.78,33.81,103300.0,27.0545,27.0785,27.0385,27.0625,103300.0
2013-10-14 14:00:00,33.82,33.86,33.81,33.85,59400.0,27.0705,27.1025,27.0625,27.0945,59400.0
2013-10-14 14:05:00,33.86,33.89,33.84,33.84,51500.0,27.1025,27.1265,27.0865,27.0865,51500.0
2013-10-14 14:10:00,33.84,33.84,33.81,33.81,29400.0,27.0865,27.0865,27.0625,27.0625,29400.0
2013-10-14 14:15:00,33.81,33.85,33.8,33.85,55600.0,27.0625,27.0945,27.0545,27.0945,55600.0
2013-10-14 14:20:00,33.84,33.9,33.84,33.88,146600.0,27.0865,27.1345,27.0865,27.1185,146600.0
2013-10-14 14:25:00,33.87,33.89,33.86,33.87,39500.0,27.1105,27.1265,27.1025,27.1105,39500.0
2013-10-14 14:30:00,33.86,33.9,33.86,33.88,51400.0,27.1025,27.1345,27.1025,27.1185,51400.0
2013-10-14 14:35:00,33.88,33.89,33.88,33.88,20100.0,27.1185,27.1265,27.1185,27.1185,20100.0
2013-10-14 14:40:00,33.89,33.89,33.82,33.83,196600.0,27.1265,27.1265,27.0705,27.0785,196600.0
2013-10-14 14:45:00,33.83,33.85,33.8,33.84,148100.0,27.0785,27.0945,27.0545,27.0865,148100.0
2013-10-14 14:50:00,33.85,33.85,33.82,33.82,24500.0,27.0945,27.0945,27.0705,27.0705,24500.0
2013-10-14 14:55:00,33.82,33.87,33.81,33.87,74300.0,27.0705,27.1105,27.0625,27.1105,74300.0
2013-10-14 15:00:00,33.87,33.91,33.84,33.91,133600.0,27.1105,27.1425,27.0865,27.1425,133600.0
2013-10-14 15:05:00,33.9,33.97,33.9,33.97,99400.0,27.1345,27.1906,27.1345,27.1906,99400.0
2013-10-14 15:10:00,33.97,33.98,33.93,33.95,103800.0,27.1906,27.1986,27.1585,27.1746,103800.0
2013-10-14 15:15:00,33.95,33.96,33.94,33.94,65300.0,27.1746,27.1826,27.1666,27.1666,65300.0
2013-10-14 15:20:00,33.95,33.95,33.92,33.93,51900.0,27.1746,27.1746,27.1505,27.1585,51900.0
2013-10-14 15:25:00,33.94,33.95,33.9,33.95,70500.0,27.1666,27.1746,27.1345,27.1746,70500.0
2013-10-14 15:30:00,33.95,33.97,33.94,33.95,85200.0,27.1746,27.1906,27.1666,27.1746,85200.0
2013-10-14 15:35:00,33.95,33.97,33.93,33.95,112000.0,27.1746,27.1906,27.1585,27.1746,112000.0
2013-10-14 15:40:00,33.95,33.99,33.95,33.98,137600.0,27.1746,27.2066,27.1746,27.1986,137600.0
2013-10-14 15:45:00,33.98,33.98,33.92,33.92,178900.0,27.1986,27.1986,27.1505,27.1505,178900.0
2013-10-14 15:50:00,33.92,33.97,33.92,33.96,280900.0,27.1505,27.1906,27.1505,27.1826,280900.0
2013-10-14 15:55:00,33.97,34.03,33.96,34.01,493200.0,27.1906,27.2386,27.1826,27.2226,493200.0
2013-10-15 09:30:00,33.92,33.98,33.61,33.64,211100.0,27.1505,27.1986,26.9024,26.9264,211100.0
2013-10-15 09:35:00,33.64,33.81,33.64,33.68,164500.0,26.9264,27.0625,26.9264,26.9584,164500.0
2013-10-15 09:40:00,33.68,33.8,33.68,33.8,123100.0,26.9584,27.0545,26.9584,27.0545,123100.0
2013-10-15 09:45:00,33.8,33.8,33.75,33.8,181800.0,27.0545,27.0545,27.0145,27.0545,181800.0
2013-10-15 09:50:00,33.8,33.9,33.8,33.89,184800.0,27.0545,27.1345,27.0545,27.1265,184800.0
2013-10-15 09:55:00,33.89,33.95,33.88,33.95,188200.0,27.1265,27.1746,27.1185,27.1746,188200.0
2013-10-15 10:00:00,33.95,34.03,33.93,33.99,233000.0,27.1746,27.2386,27.1585,27.2066,233000.0
2013-10-15 10:05:00,33.99,34.0,33.96,33.98,115500.0,27.2066,27.2146,27.1826,27.1986,115500.0
2013-10-15 10:10:00,33.98,34.01,33.96,33.98,114100.0,27.1986,27.2226,27.1826,27.1986,114100.0
2013-10-15 10:15:00,33.97,34.03,33.96,33.99,190300.0,27.1906,27.2386,27.1826,27.2066,190300.0
2013-10-15 10:20:00,34.0,34.02,33.97,34.02,168600.0,27.2146,27.2306,27.1906,27.2306,168600.0
2013-10-15 10:25:00,34.02,34.06,34.0,34.05,377300.0,27.2306,27.2626,27.2146,27.2546,377300.0
2013-10-15 10:30:00,34.05,34.12,34.04,34.11,282200.0,27.2546,27.3106,27.2466,27.3026,282200.0
2013-10-15 10:35:00,34.12,34.18,34.12,34.17,186300.0,27.3106,27.3587,27.3106,27.3506,186300.0
2013-10-15 10:40:00,34.16,34.18,34.06,34.09,192800.0,27.3426,27.3587,27.2626,27.2866,192800.0
2013-10-15 10:45:00,34.08,34.1,34.04,34.05,89200.0,27.2786,27.2946,27.2466,27.2546,89200.0
2013-10-15 10:50:00,34.05,34.06,34.02,34.04,65400.0,27.2546,27.2626,27.2306,27.2466,65400.0
2013-10-15 10:55:00,34.04,34.05,34.0,34.01,157900.0,27.2466,27.2546,27.2146,27.2226,157900.0
2013-10-15 11:00:00,34.01,34.01,33.96,33.96,118600.0,27.2226,27.2226,27.1826,27.1826,118600.0
2013-10-15 11:05:00,33.96,33.98,33.88,33.89,129500.0,27.1826,27.1986,27.1185,27.1265,129500.0
2013-10-15 11:10:00,33.9,34.02,33.85,33.99,150700.0,27.1345,27.2306,27.0945,27.2066,150700.0
2013-10-15 11:15:00,34.0,34.0,33.95,33.97,65800.0,27.2146,27.2146,27.1746,27.1906,65800.0
2013-10-15 11:20:00,33.97,34.03,33.97,34.02,88200.0,27.1906,27.2386,27.1906,27.2306,88200.0
2013-10-15 11:25:00,34.03,34.03,33.97,33.98,62400.0,27.2386,27.2386,27.1906,27.1986,62400.0
2013-10-15 11:30:00,33.97,33.97,33.93,33.93,65000.0,27.1906,27.1906,27.1585,27.1585,65000.0
2013-10-15 11:35:00,33.93,33.93,33.86,33.88,67800.0,27.1585,27.1585,27.1025,27.1185,67800.0
2013-10-15 11:40:00,33.87,33.88,33.83,33.86,85600.0,27.1105,27.1185,27.0785,27.1025,85600.0
2013-10-15 11:45:00,33.85,33.87,33.83,33.84,82600.0,27.0945,27.1105,27.0785,27.0865,82600.0
2013-10-15 11:50:00,33.83,33.93,33.83,33.91,84400.0,27.0785,27.1585,27.0785,27.1425,84400.0
2013-10-15 11:55:00,33.92,33.92,33.84,33.86,51200.0,27.1505,27.1505,27.0865,27.1025,51200.0
2013-10-15 12:00:00,33.86,33.9,33.84,33.87,142200.0,27.1025,27.1345,27.0865,27.1105,142200.0
2013-10-15 12:05:00,33.87,33.91,33.84,33.88,71000.0,27.1105,27.1425,27.0865,27.1185,71000.0
2013-10-15 12:10:00,33.87,33.88,33.85,33.87,48700.0,27.1105,27.1185,27.0945,27.1105,48700.0
2013-10-15 12:15:00,33.87,33.88,33.85,33.85,36700.0,27.1105,27.1185,27.0945,27.0945,36700.0
2013-10-15 12:20:00,33.86,33.88,33.85,33.88,30700.0,27.1025,27.1185,27.0945,27.1185,30700.0
2013-10-15 12:25:00,33.88,33.89,33.87,33.87,55500.0,27.1185,27.1265,27.1105,27.1105,55500.0
2013-10-15 12:30:00,33.87,33.87,33.82,33.86,76100.0,27.1105,27.1105,27.0705,27.1025,76100.0
2013-10-15 12:35:00,33.85,33.86,33.82,33.83,25400.0,27.0945,27.1025,27.0705,27.0785,25400.0
2013-10-15 12:40:00,33.83,33.86,33.81,33.84,60500.0,27.0785,27.1025,27.0625,27.0865,60500.0
2013-10-15 12:45:00,33.85,33.85,33.83,33.84,23300.0,27.0945,27.0945,27.0785,27.0865,23300.0
2013-10-15 12:50:00,33.83,33.84,33.83,33.83,13600.0,27.0785,27.0865,27.0785,27.0785,13600.0
2013-10-15 12:55:00,33.83,33.84,33.81,33.83,43500.0,27.0785,27.0865,27.0625,27.0785,43500.0
2013-10-15 13:00:00,33.82,33.85,33.81,33.83,103600.0,27.0705,27.0945,27.0625,27.0785,103600.0
2013-10-15 13:05:00,33.84,33.84,33.8,33.82,148600.0,27.0865,27.0865,27.0545,27.0705,148600.0
2013-10-15 13:10:00,33.82,33.88,33.78,33.87,80600.0,27.0705,27.1185,27.0385,27.1105,80600.0
2013-10-15 13:15:00,33.87,33.88,33.83,33.86,49700.0,27.1105,27.1185,27.0785,27.1025,49700.0
2013-10-15 13:20:00,33.86,33.86,33.77,33.78,165000.0,27.1025,27.1025,27.0305,27.0385,165000.0
2013-10-15 13:25:00,33.78,33.8,33.77,33.77,58100.0,27.0385,27.0545,27.0305,27.0305,58100.0
2013-10-15 13:30:00,33.79,33.8,33.75,33.8,49500.0,27.0465,27.0545,27.0145,27.0545,49500.0
2013-10-15 13:35:00,33.8,33.8,33.76,33.77,38400.0,27.0545,27.0545,27.0225,27.0305,38400.0
2013-10-15 13:40:00,33.76,33.77,33.75,33.77,108000.0,27.0225,27.0305,27.0145,27.0305,108000.0
2013-10-15 13:45:00,33.77,33.77,33.75,33.77,53600.0,27.0305,27.0305,27.0145,27.0305,53600.0
2013-10-15 13:50:00,33.76,33.8,33.76,33.8,115600.0,27.0225,27.0545,27.0225,27.0545,115600.0
2013-10-15 13:55:00,33.8,33.8,33.78,33.8,40700.0,27.0545,27.0545,27.0385,27.0545,40700.0
2013-10-15 14:00:00,33.8,33.85,33.8,33.84,120700.0,27.0545,27.0945,27.0545,27.0865,120700.0
2013-10-15 14:05:00,33.84,33.88,33.84,33.88,136700.0,27.0865,27.1185,27.0865,27.1185,136700.0
2013-10-15 14:10:00,33.88,33.92,33.86,33.91,234100.0,27.1185,27.1505,27.1025,27.1425,234100.0
2013-10-15 14:15:00,33.92,33.96,33.9,33.94,95100.0,27.1505,27.1826,27.1345,27.1666,95100.0
2013-10-15 14:20:00,33.94,33.94,33.84,33.86,147700.0,27.1666,27.1666,27.0865,27.1025,147700.0
2013-10-15 14:25:00,33.84,33.89,33.83,33.84,239400.0,27.0865,27.1265,27.0785,27.0865,239400.0
2013-10-15 14:30:00,33.84,33.87,33.81,33.85,257700.0,27.0865,27.1105,27.0625,27.0945,257700.0
2013-10-15 14:35:00,33.86,33.86,33.78,33.84,208800.0,27.1025,27.1025,27.0385,27.0865,208800.0
2013-10-15 14:40:00,33.84,33.88,33.8,33.84,126000.0,27.0865,27.1185,27.0545,27.0865,126000.0
2013-10-15 14:45:00,33.84,33.86,33.75,33.81,117400.0,27.0865,27.1025,27.0145,27.0625,117400.0
2013-10-15 14:50:00,33.8,33.87,33.79,33.83,66900.0,27.0545,27.1105,27.0465,27.0785,66900.0
2013-10-15 14:55:00,33.83,33.89,33.79,33.87,277500.0,27.0785,27.1265,27.0465,27.1105,277500.0
2013-10-15 15:00:00,33.87,33.89,33.86,33.87,132000.0,27.1105,27.1265,27.1025,27.1105,132000.0
2013-10-15 15:05:00,33.88,33.94,33.85,33.91,164200.0,27.1185,27.1666,27.0945,27.1425,164200.0
2013-10-15 15:10:00,33.92,33.94,33.87,33.88,141500.0,27.1505,27.1666,27.1105,27.1185,141500.0
2013-10-15 15:15:00,33.87,33.88,33.84,33.88,102700.0,27.1105,27.1185,27.0865,27.1185,102700.0
2013-10-15 15:20:00,33.88,33.92,33.84,33.92,223900.0,27.1185,27.1505,27.0865,27.1505,223900.0
2013-10-15 15:25:00,33.91,33.92,33.88,33.89,93400.0,27.1425,27.1505,27.1185,27.1265,93400.0
2013-10-15 15:30:00,33.89,33.9,33.8,33.82,118200.0,27.1265,27.1345,27.0545,27.0705,118200.0
2013-10-15 15:35:00,33.83,33.84,33.78,33.8,192700.0,27.0785,27.0865,27.0385,27.0545,192700.0
2013-10-15 15:40:00,33.81,33.81,33.75,33.76,173000.0,27.0625,27.0625,27.0145,27.0225,173000.0
2013-10-15 15:45:00,33.76,33.78,33.75,33.75,192500.0,27.0225,27.0385,27.0145,27.0145,192500.0
2013-10-15 15:50:00,33.75,33.77,33.74,33.77,273600.0,27.0145,27.0305,27.0065,27.0305,273600.0
2013-10-15 15:55:00,33.76,33.77,33.7,33.72,650200.0,27.0225,27.0305,26.9744,26.9905,650200.0
2013-10-16 09:30:00,34.35,35.68,34.24,35.51,976100.0,27.4947,28.5593,27.4067,28.4232,976100.0
2013-10-16 09:35:00,35.52,35.71,35.34,35.54,672400.0,28.4312,28.5833,28.2872,28.4472,672400.0
2013-10-16 09:40:00,35.55,35.58,35.07,35.12,435900.0,28.4552,28.4793,28.071,28.1111,435900.0
2013-10-16 09:45:00,35.11,35.44,35.09,35.44,524600.0,28.1031,28.3672,28.087,28.3672,524600.0
2013-10-16 09:50:00,35.45,35.59,35.12,35.5,516100.0,28.3752,28.4873,28.1111,28.4152,516100.0
2013-10-16 09:55:00,35.51,35.65,35.49,35.54,328500.0,28.4232,28.5353,28.4072,28.4472,328500.0
2013-10-16 10:00:00,35.57,35.66,35.46,35.62,356400.0,28.4712,28.5433,28.3832,28.5113,356400.0
2013-10-16 10:05:00,35.61,35.73,35.5,35.71,428400.0,28.5033,28.5993,28.4152,28.5833,428400.0
2013-10-16 10:10:00,35.72,35.78,35.6,35.76,518700.0,28.5913,28.6393,28.4953,28.6233,518700.0
2013-10-16 10:15:00,35.75,35.93,35.75,35.89,484600.0,28.6153,28.7594,28.6153,28.7274,484600.0
2013-10-16 10:20:00,35.89,36.0,35.87,35.89,343100.0,28.7274,28.8154,28.7114,28.7274,343100.0
2013-10-16 10:25:00,35.89,35.91,35.71,35.75,252600.0,28.7274,28.7434,28.5833,28.6153,252600.0
2013-10-16 10:30:00,35.75,35.77,35.65,35.75,230700.0,28.6153,28.6313,28.5353,28.6153,230700.0
2013-10-16 10:35:00,35.75,35.75,35.65,35.72,145700.0,28.6153,28.6153,28.5353,28.5913,145700.0
2013-10-16 10:40:00,35.72,35.85,35.67,35.84,198800.0,28.5913,28.6954,28.5513,28.6874,198800.0
2013-10-16 10:45:00,35.83,35.95,35.78,35.95,307900.0,28.6794,28.7754,28.6393,28.7754,307900.0
2013-10-16 10:50:00,35.94,35.98,35.9,35.97,212300.0,28.7674,28.7994,28.7354,28.7914,212300.0
2013-10-16 10:55:00,35.96,36.07,35.95,36.03,376800.0,28.7834,28.8715,28.7754,28.8394,376800.0
2013-10-16 11:00:00,36.02,36.05,35.99,36.02,271200.0,28.8314,28.8555,28.8074,28.8314,271200.0
2013-10-16 11:05:00,36.02,36.03,35.91,35.91,199300.0,28.8314,28.8394,28.7434,28.7434,199300.0
2013-10-16 11:10:00,35.92,35.93,35.81,35.84,144600.0,28.7514,28.7594,28.6634,28.6874,144600.0
2013-10-16 11:15:00,35.84,35.84,35.71,35.73,148600.0,28.6874,28.6874,28.5833,28.5993,148600.0
2013-10-16 11:20:00,35.72,35.81,35.71,35.79,139100.0,28.5913,28.6634,28.5833,28.6473,139100.0
2013-10-16 11:25:00,35.79,35.8,35.73,35.74,93200.0,28.6473,28.6553,28.5993,28.6073,93200.0
2013-10-16 11:30:00,35.75,35.78,35.65,35.66,159100.0,28.6153,28.6393,28.5353,28.5433,159100.0
2013-10-16 11:35:00,35.67,35.75,35.67,35.71,90100.0,28.5513,28.6153,28.5513,28.5833,90100.0
2013-10-16 11:40:00,35.71,35.72,35.6,35.62,196900.0,28.5833,28.5913,28.4953,28.5113,196900.0
2013-10-16 11:45:00,35.62,35.73,35.6,35.73,222800.0,28.5113,28.5993,28.4953,28.5993,222800.0
2013-10-16 11:50:00,35.73,35.73,35.63,35.63,84200.0,28.5993,28.5993,28.5193,28.5193,84200.0
2013-10-16 11:55:00,35.63,35.68,35.61,35.61,111700.0,28.5193,28.5593,28.5033,28.5033,111700.0
2013-10-16 12:00:00,35.61,35.62,35.51,35.56,168600.0,28.5033,28.5113,28.4232,28.4632,168600.0
2013-10-16 12:05:00,35.57,35.62,35.51,35.53,119500.0,28.4712,28.5113,28.4232,28.4392,119500.0
2013-10-16 12:10:00,35.53,35.54,35.35,35.38,163400.0,28.4392,28.4472,28.2952,28.3192,163400.0
2013-10-16 12:15:00,35.38,35.47,35.32,35.45,120600.0,28.3192,28.3912,28.2711,28.3752,120600.0
2013-10-16 12:20:00,35.46,35.49,35.42,35.44,74400.0,28.3832,28.4072,28.3512,28.3672,74400.0
2013-10-16 12:25:00,35.44,35.45,35.34,35.34,72800.0,28.3672,28.3752,28.2872,28.2872,72800.0
2013-10-16 12:30:00,35.35,35.46,35.34,35.45,123500.0,28.2952,28.3832,28.2872,28.3752,123500.0
2013-10-16 12:35:00,35.45,35.57,35.45,35.52,80100.0,28.3752,28.4712,28.3752,28.4312,80100.0
2013-10-16 12:40:00,35.51,35.55,35.49,35.49,80100.0,28.4232,28.4552,28.4072,28.4072,80100.0
2013-10-16 12:45:00,35.5,35.5,35.45,35.46,49900.0,28.4152,28.4152,28.3752,28.3832,49900.0
2013-10-16 12:50:00,35.46,35.48,35.43,35.43,42100.0,28.3832,28.3992,28.3592,28.3592,42100.0
2013-10-16 12:55:00,35.44,35.5,35.41,35.47,113000.0,28.3672,28.4152,28.3432,28.3912,113000.0
2013-10-16 13:00:00,35.47,35.54,35.45,35.48,205500.0,28.3912,28.4472,28.3752,28.3992,205500.0
2013-10-16 13:05:00,35.48,35.53,35.46,35.51,166900.0,28.3992,28.4392,28.3832,28.4232,166900.0
2013-10-16 13:10:00,35.5,35.59,35.46,35.59,89200.0,28.4152,28.4873,28.3832,28.4873,89200.0
2013-10-16 13:15:00,35.59,35.63,35.59,35.61,125600.0,28.4873,28.5193,28.4873,28.5033,125600.0
2013-10-16 13:20:00,35.61,35.62,35.55,35.6,163400.0,28.5033,28.5113,28.4552,28.4953,163400.0
2013-10-16 13:25:00,35.6,35.65,35.59,35.63,71800.0,28.4953,28.5353,28.4873,28.5193,71800.0
2013-10-16 13:30:00,35.62,35.68,35.58,35.67,116300.0,28.5113,28.5593,28.4793,28.5513,116300.0
2013-10-16 13:35:00,35.67,35.71,35.64,35.7,122600.0,28.5513,28.5833,28.5273,28.5753,122600.0
2013-10-16 13:40:00,35.7,35.71,35.64,35.64,102400.0,28.5753,28.5833,28.5273,28.5273,102400.0
2013-10-16 13:45:00,35.63,35.67,35.62,35.63,76900.0,28.5193,28.5513,28.5113,28.5193,76900.0
2013-10-16 13:50:00,35.63,35.65,35.59,35.59,147200.0,28.5193,28.5353,28.4873,28.4873,147200.0
2013-10-16 13:55:00,35.59,35.6,35.54,35.55,68500.0,28.4873,28.4953,28.4472,28.4552,68500.0
2013-10-16 14:00:00,35.55,35.59,35.53,35.57,76500.0,28.4552,28.4873,28.4392,28.4712,76500.0
2013-10-16 14:05:00,35.57,35.6,35.57,35.59,48400.0,28.4712,28.4953,28.4712,28.4873,48400.0
2013-10-16 14:10:00,35.6,35.64,35.59,35.62,87300.0,28.4953,28.5273,28.4873,28.5113,87300.0
2013-10-16 14:15:00,35.61,35.61,35.55,35.57,70800.0,28.5033,28.5033,28.4552,28.4712,70800.0
2013-10-16 14:20:00,35.57,35.58,35.5,35.51,120000.0,28.4712,28.4793,28.4152,28.4232,120000.0
2013-10-16 14:25:00,35.52,35.52,35.48,35.49,99800.0,28.4312,28.4312,28.3992,28.4072,99800.0
2013-10-16 14:30:00,35.49,35.55,35.49,35.54,40700.0,28.4072,28.4552,28.4072,28.4472,40700.0
2013-10-16 14:35:00,35.54,35.55,35.52,35.54,78100.0,28.4472,28.4552,28.4312,28.4472,78100.0
2013-10-16 14:40:00,35.53,35.62,35.52,35.59,79600.0,28.4392,28.5113,28.4312,28.4873,79600.0
2013-10-16 14:45:00,35.59,35.67,35.57,35.66,133100.0,28.4873,28.5513,28.4712,28.5433,133100.0
2013-10-16 14:50:00,35.67,35.7,35.65,35.68,110200.0,28.5513,28.5753,28.5353,28.5593,110200.0
2013-10-16 14:55:00,35.68,35.69,35.65,35.68,83500.0,28.5593,28.5673,28.5353,28.5593,83500.0
2013-10-16 15:00:00,35.68,35.78,35.67,35.76,128200.0,28.5593,28.6393,28.5513,28.6233,128200.0
2013-10-16 15:05:00,35.76,35.82,35.73,35.76,152100.0,28.6233,28.6714,28.5993,28.6233,152100.0
2013-10-16 15:10:00,35.77,35.78,35.75,35.77,130500.0,28.6313,28.6393,28.6153,28.6313,130500.0
2013-10-16 15:15:00,35.77,35.79,35.75,35.76,99500.0,28.6313,28.6473,28.6153,28.6233,99500.0
2013-10-16 15:20:00,35.77,35.81,35.75,35.81,112900.0,28.6313,28.6634,28.6153,28.6634,112900.0
2013-10-16 15:25:00,35.8,35.84,35.8,35.82,91600.0,28.6553,28.6874,28.6553,28.6714,91600.0
2013-10-16 15:30:00,35.82,35.84,35.81,35.83,133100.0,28.6714,28.6874,28.6634,28.6794,133100.0
2013-10-16 15:35:00,35.84,35.87,35.73,35.77,283800.0,28.6874,28.7114,28.5993,28.6313,283800.0
2013-10-16 15:40:00,35.77,35.78,35.73,35.73,181300.0,28.6313,28.6393,28.5993,28.5993,181300.0
2013-10-16 15:45:00,35.73,35.88,35.71,35.87,337300.0,28.5993,28.7194,28.5833,28.7114,337300.0
2013-10-16 15:50:00,35.88,35.92,35.84,35.91,498500.0,28.7194,28.7514,28.6874,28.7434,498500.0
2013-10-16 15:55:00,35.9,35.93,35.88,35.93,651800.0,28.7354,28.7594,28.7194,28.7594,651800.0
2013-10-17 09:30:00,35.89,36.08,35.89,35.98,308800.0,28.7274,28.8795,28.7274,28.7994,308800.0
2013-10-17 09:35:00,35.99,36.25,35.98,36.12,377500.0,28.8074,29.0155,28.7994,28.9115,377500.0
2013-10-17 09:40:00,36.11,36.22,36.08,36.21,324100.0,28.9035,28.9915,28.8795,28.9835,324100.0
2013-10-17 09:45:00,36.22,36.28,36.18,36.25,330500.0,28.9915,29.0396,28.9595,29.0155,330500.0
2013-10-17 09:50:00,36.26,36.44,36.26,36.44,436300.0,29.0235,29.1676,29.0235,29.1676,436300.0
2013-10-17 09:55:00,36.44,36.57,36.43,36.5,380700.0,29.1676,29.2717,29.1596,29.2156,380700.0
2013-10-17 10:00:00,36.51,36.62,36.51,36.6,321500.0,29.2237,29.3117,29.2237,29.2957,321500.0
2013-10-17 10:05:00,36.6,36.77,36.6,36.77,814300.0,29.2957,29.4318,29.2957,29.4318,814300.0
2013-10-17 10:10:00,36.76,36.78,36.65,36.73,231000.0,29.4238,29.4398,29.3357,29.3997,231000.0
2013-10-17 10:15:00,36.74,36.79,36.71,36.75,260800.0,29.4078,29.4478,29.3837,29.4158,260800.0
2013-10-17 10:20:00,36.76,36.84,36.75,36.8,399300.0,29.4238,29.4878,29.4158,29.4558,399300.0
2013-10-17 10:25:00,36.81,37.01,36.8,37.0,811800.0,29.4638,29.6239,29.4558,29.6159,811800.0
2013-10-17 10:30:00,37.0,37.09,37.0,37.07,467500.0,29.6159,29.6879,29.6159,29.6719,467500.0
2013-10-17 10:35:00,37.07,37.1,37.04,37.05,360700.0,29.6719,29.6959,29.6479,29.6559,360700.0
2013-10-17 10:40:00,37.05,37.08,36.9,36.94,530200.0,29.6559,29.6799,29.5358,29.5678,530200.0
2013-10-17 10:45:00,36.93,37.03,36.93,37.01,184200.0,29.5598,29.6399,29.5598,29.6239,184200.0
2013-10-17 10:50:00,37.01,37.02,36.94,36.99,143100.0,29.6239,29.6319,29.5678,29.6079,143100.0
2013-10-17 10:55:00,36.99,37.0,36.91,36.94,232500.0,29.6079,29.6159,29.5438,29.5678,232500.0
2013-10-17 11:00:00,36.94,37.03,36.93,37.01,305800.0,29.5678,29.6399,29.5598,29.6239,305800.0
2013-10-17 11:05:00,37.01,37.04,36.98,37.01,358500.0,29.6239,29.6479,29.5999,29.6239,358500.0
2013-10-17 11:10:00,37.01,37.08,36.99,37.08,362900.0,29.6239,29.6799,29.6079,29.6799,362900.0
2013-10-17 11:15:00,37.07,37.08,37.05,37.07,147700.0,29.6719,29.6799,29.6559,29.6719,147700.0
2013-10-17 11:20:00,37.07,37.08,37.0,37.01,134800.0,29.6719,29.6799,29.6159,29.6239,134800.0
2013-10-17 11:25:00,37.01,37.03,37.01,37.02,87700.0,29.6239,29.6399,29.6239,29.6319,87700.0
2013-10-17 11:30:00,37.03,37.03,36.98,37.03,238000.0,29.6399,29.6399,29.5999,29.6399,238000.0
2013-10-17 11:35:00,37.03,37.06,36.97,36.99,218900.0,29.6399,29.6639,29.5919,29.6079,218900.0
2013-10-17 11:40:00,36.98,36.99,36.88,36.96,197200.0,29.5999,29.6079,29.5198,29.5838,197200.0
2013-10-17 11:45:00,36.96,36.97,36.92,36.97,178600.0,29.5838,29.5919,29.5518,29.5919,178600.0
2013-10-17 11:50:00,36.97,36.97,36.95,36.97,108900.0,29.5919,29.5919,29.5758,29.5919,108900.0
2013-10-17 11:55:00,36.97,36.99,36.96,36.99,128400.0,29.5919,29.6079,29.5838,29.6079,128400.0
2013-10-17 12:00:00,36.98,37.0,36.97,36.98,120100.0,29.5999,29.6159,29.5919,29.5999,120100.0
2013-10-17 12:05:00,36.98,37.0,36.97,36.99,117900.0,29.5999,29.6159,29.5919,29.6079,117900.0
2013-10-17 12:10:00,36.99,37.0,36.97,36.99,85100.0,29.6079,29.6159,29.5919,29.6079,85100.0
2013-10-17 12:15:00,37.0,37.04,36.98,37.01,129200.0,29.6159,29.6479,29.5999,29.6239,129200.0
2013-10-17 12:20:00,37.01,37.04,37.0,37.03,148500.0,29.6239,29.6479,29.6159,29.6399,148500.0
2013-10-17 12:25:00,37.04,37.06,37.03,37.04,70500.0,29.6479,29.6639,29.6399,29.6479,70500.0
2013-10-17 12:30:00,37.04,37.08,37.02,37.07,124500.0,29.6479,29.6799,29.6319,29.6719,124500.0
2013-10-17 12:35:00,37.07,37.09,37.06,37.07,65700.0,29.6719,29.6879,29.6639,29.6719,65700.0
2013-10-17 12:40:00,37.08,37.08,37.02,37.04,130300.0,29.6799,29.6799,29.6319,29.6479,130300.0
2013-10-17 12:45:00,37.04,37.07,37.02,37.04,110600.0,29.6479,29.6719,29.6319,29.6479,110600.0
2013-10-17 12:50:00,37.04,37.06,37.03,37.06,72200.0,29.6479,29.6639,29.6399,29.6639,72200.0
2013-10-17 12:55:00,37.06,37.06,37.02,37.04,59900.0,29.6639,29.6639,29.6319,29.6479,59900.0
2013-10-17 13:00:00,37.03,37.06,37.02,37.04,218700.0,29.6399,29.6639,29.6319,29.6479,218700.0
2013-10-17 13:05:00,37.04,37.08,37.03,37.07,74900.0,29.6479,29.6799,29.6399,29.6719,74900.0
2013-10-17 13:10:00,37.07,37.08,37.06,37.08,76700.0,29.6719,29.6799,29.6639,29.6799,76700.0
2013-10-17 13:15:00,37.08,37.09,37.06,37.09,89400.0,29.6799,29.6879,29.6639,29.6879,89400.0
2013-10-17 13:20:00,37.08,37.09,37.08,37.08,27300.0,29.6799,29.6879,29.6799,29.6799,27300.0
2013-10-17 13:25:00,37.09,37.1,37.07,37.09,209800.0,29.6879,29.6959,29.6719,29.6879,209800.0
2013-10-17 13:30:00,37.08,37.08,37.05,37.07,113200.0,29.6799,29.6799,29.6559,29.6719,113200.0
2013-10-17 13:35:00,37.07,37.1,37.06,37.1,45300.0,29.6719,29.6959,29.6639,29.6959,45300.0
2013-10-17 13:40:00,37.1,37.1,37.09,37.1,24500.0,29.6959,29.6959,29.6879,29.6959,24500.0
2013-10-17 13:45:00,37.1,37.15,37.09,37.15,115800.0,29.6959,29.7359,29.6879,29.7359,115800.0
2013-10-17 13:50:00,37.15,37.15,37.09,37.13,141300.0,29.7359,29.7359,29.6879,29.7199,141300.0
2013-10-17 13:55:00,37.13,37.13,37.09,37.11,66400.0,29.7199,29.7199,29.6879,29.7039,66400.0
2013-10-17 14:00:00,37.1,37.11,37.09,37.11,103100.0,29.6959,29.7039,29.6879,29.7039,103100.0
2013-10-17 14:05:00,37.11,37.13,37.1,37.12,208300.0,29.7039,29.7199,29.6959,29.7119,208300.0
2013-10-17 14:10:00,37.12,37.18,37.11,37.18,192200.0,29.7119,29.7599,29.7039,29.7599,192200.0
2013-10-17 14:15:00,37.18,37.18,37.15,37.16,93600.0,29.7599,29.7599,29.7359,29.7439,93600.0
2013-10-17 14:20:00,37.16,37.19,37.13,37.19,113200.0,29.7439,29.7679,29.7199,29.7679,113200.0
2013-10-17 14:25:00,37.18,37.19,37.17,37.18,109400.0,29.7599,29.7679,29.7519,29.7599,109400.0
2013-10-17 14:30:00,37.17,37.19,37.16,37.18,121800.0,29.7519,29.7679,29.7439,29.7599,121800.0
2013-10-17 14:35:00,37.18,37.19,37.16,37.19,92000.0,29.7599,29.7679,29.7439,29.7679,92000.0
2013-10-17 14:40:00,37.19,37.23,37.18,37.22,167600.0,29.7679,29.8,29.7599,29.792,167600.0
2013-10-17 14:45:00,37.23,37.23,37.2,37.21,115600.0,29.8,29.8,29.7759,29.784,115600.0
2013-10-17 14:50:00,37.22,37.22,37.21,37.22,52400.0,29.792,29.792,29.784,29.792,52400.0
2013-10-17 14:55:00,37.21,37.23,37.21,37.22,70100.0,29.784,29.8,29.784,29.792,70100.0
2013-10-17 15:00:00,37.22,37.23,37.19,37.22,268700.0,29.792,29.8,29.7679,29.792,268700.0
2013-10-17 15:05:00,37.21,37.25,37.21,37.23,138900.0,29.784,29.816,29.784,29.8,138900.0
2013-10-17 15:10:00,37.24,37.27,37.21,37.26,225200.0,29.808,29.832,29.784,29.824,225200.0
2013-10-17 15:15:00,37.25,37.26,37.25,37.25,139700.0,29.816,29.824,29.816,29.816,139700.0
2013-10-17 15:20:00,37.26,37.26,37.19,37.2,314500.0,29.824,29.824,29.7679,29.7759,314500.0
2013-10-17 15:25:00,37.2,37.22,37.16,37.16,286200.0,29.7759,29.792,29.7439,29.7439,286200.0
2013-10-17 15:30:00,37.16,37.16,37.09,37.11,300600.0,29.7439,29.7439,29.6879,29.7039,300600.0
2013-10-17 15:35:00,37.11,37.14,37.1,37.13,186300.0,29.7039,29.7279,29.6959,29.7199,186300.0
2013-10-17 15:40:00,37.13,37.17,37.12,37.16,200400.0,29.7199,29.7519,29.7119,29.7439,200400.0
2013-10-17 15:45:00,37.16,37.23,37.16,37.23,278500.0,29.7439,29.8,29.7439,29.8,278500.0
2013-10-17 15:50:00,37.23,37.23,37.17,37.18,298000.0,29.8,29.8,29.7519,29.7599,298000.0
2013-10-17 15:55:00,37.18,37.19,37.14,37.17,682100.0,29.7599,29.7679,29.7279,29.7519,682100.0
2013-10-18 09:30:00,37.17,37.17,36.92,37.12,1056400.0,29.7519,29.7519,29.5518,29.7119,1056400.0
2013-10-18 09:35:00,37.12,37.12,36.99,37.04,181000.0,29.7119,29.7119,29.6079,29.6479,181000.0
2013-10-18 09:40:00,37.04,37.16,36.97,37.12,273600.0,29.6479,29.7439,29.5919,29.7119,273600.0
2013-10-18 09:45:00,37.12,37.16,37.06,37.09,137100.0,29.7119,29.7439,29.6639,29.6879,137100.0
2013-10-18 09:50:00,37.09,37.16,37.08,37.13,145200.0,29.6879,29.7439,29.6799,29.7199,145200.0
2013-10-18 09:55:00,37.14,37.16,37.12,37.14,150400.0,29.7279,29.7439,29.7119,29.7279,150400.0
2013-10-18 10:00:00,37.15,37.15,37.07,37.11,216800.0,29.7359,29.7359,29.6719,29.7039,216800.0
2013-10-18 10:05:00,37.11,37.15,37.1,37.14,125400.0,29.7039,29.7359,29.6959,29.7279,125400.0
2013-10-18 10:10:00,37.13,37.14,37.01,37.02,141800.0,29.7199,29.7279,29.6239,29.6319,141800.0
2013-10-18 10:15:00,37.01,37.02,36.97,37.0,152800.0,29.6239,29.6319,29.5919,29.6159,152800.0
2013-10-18 10:20:00,37.0,37.03,36.97,37.03,156700.0,29.6159,29.6399,29.5919,29.6399,156700.0
2013-10-18 10:25:00,37.02,37.03,36.99,37.01,106500.0,29.6319,29.6399,29.6079,29.6239,106500.0
2013-10-18 10:30:00,37.01,37.01,36.96,36.98,163900.0,29.6239,29.6239,29.5838,29.5999,163900.0
2013-10-18 10:35:00,36.98,37.0,36.9,36.91,200800.0,29.5999,29.6159,29.5358,29.5438,200800.0
2013-10-18 10:40:00,36.9,36.99,36.9,36.97,88100.0,29.5358,29.6079,29.5358,29.5919,88100.0
2013-10-18 10:45:00,36.98,37.0,36.95,36.95,72500.0,29.5999,29.6159,29.5758,29.5758,72500.0
2013-10-18 10:50:00,36.95,37.0,36.93,36.99,132000.0,29.5758,29.6159,29.5598,29.6079,132000.0
2013-10-18 10:55:00,36.99,37.0,36.95,36.98,117800.0,29.6079,29.6159,29.5758,29.5999,117800.0
2013-10-18 11:00:00,36.99,37.0,36.95,36.98,94900.0,29.6079,29.6159,29.5758,29.5999,94900.0
2013-10-18 11:05:00,36.98,37.01,36.98,37.0,69000.0,29.5999,29.6239,29.5999,29.6159,69000.0
2013-10-18 11:10:00,37.0,37.01,36.98,37.01,57100.0,29.6159,29.6239,29.5999,29.6239,57100.0
2013-10-18 11:15:00,37.01,37.02,37.0,37.01,114200.0,29.6239,29.6319,29.6159,29.6239,114200.0
2013-10-18 11:20:00,37.01,37.03,37.0,37.02,114800.0,29.6239,29.6399,29.6159,29.6319,114800.0
2013-10-18 11:25:00,37.02,37.11,37.01,37.1,132200.0,29.6319,29.7039,29.6239,29.6959,132200.0
2013-10-18 11:30:00,37.1,37.12,37.08,37.12,114100.0,29.6959,29.7119,29.6799,29.7119,114100.0
2013-10-18 11:35:00,37.11,37.12,37.08,37.11,99500.0,29.7039,29.7119,29.6799,29.7039,99500.0
2013-10-18 11:40:00,37.11,37.18,37.1,37.16,118000.0,29.7039,29.7599,29.6959,29.7439,118000.0
2013-10-18 11:45:00,37.16,37.17,37.14,37.15,74200.0,29.7439,29.7519,29.7279,29.7359,74200.0
2013-10-18 11:50:00,37.15,37.15,37.09,37.09,75700.0,29.7359,29.7359,29.6879,29.6879,75700.0
2013-10-18 11:55:00,37.1,37.12,37.09,37.11,120800.0,29.6959,29.7119,29.6879,29.7039,120800.0
2013-10-18 12:00:00,37.12,37.13,37.09,37.11,97700.0,29.7119,29.7199,29.6879,29.7039,97700.0
2013-10-18 12:05:00,37.11,37.13,37.07,37.11,71000.0,29.7039,29.7199,29.6719,29.7039,71000.0
2013-10-18 12:10:00,37.11,37.12,37.07,37.09,71000.0,29.7039,29.7119,29.6719,29.6879,71000.0
2013-10-18 12:15:00,37.08,37.09,37.06,37.06,43700.0,29.6799,29.6879,29.6639,29.6639,43700.0
2013-10-18 12:20:00,37.07,37.09,37.06,37.07,59700.0,29.6719,29.6879,29.6639,29.6719,59700.0
2013-10-18 12:25:00,37.07,37.08,37.02,37.03,53300.0,29.6719,29.6799,29.6319,29.6399,53300.0
2013-10-18 12:30:00,37.03,37.03,37.01,37.02,19700.0,29.6399,29.6399,29.6239,29.6319,19700.0
2013-10-18 12:35:00,37.02,37.03,37.01,37.02,33100.0,29.6319,29.6399,29.6239,29.6319,33100.0
2013-10-18 12:40:00,37.03,37.03,37.0,37.02,54300.0,29.6399,29.6399,29.6159,29.6319,54300.0
2013-10-18 12:45:00,37.02,37.03,37.02,37.03,25200.0,29.6319,29.6399,29.6319,29.6399,25200.0
2013-10-18 12:50:00,37.03,37.03,37.02,37.03,46500.0,29.6399,29.6399,29.6319,29.6399,46500.0
2013-10-18 12:55:00,37.03,37.03,37.02,37.03,11100.0,29.6399,29.6399,29.6319,29.6399,11100.0
2013-10-18 13:00:00,37.02,37.02,37.0,37.0,78500.0,29.6319,29.6319,29.6159,29.6159,78500.0
2013-10-18 13:05:00,37.01,37.08,37.0,37.07,87300.0,29.6239,29.6799,29.6159,29.6719,87300.0
2013-10-18 13:10:00,37.06,37.07,37.05,37.07,45400.0,29.6639,29.6719,29.6559,29.6719,45400.0
2013-10-18 13:15:00,37.07,37.08,37.04,37.05,54000.0,29.6719,29.6799,29.6479,29.6559,54000.0
2013-10-18 13:20:00,37.05,37.06,37.04,37.06,47300.0,29.6559,29.6639,29.6479,29.6639,47300.0
2013-10-18 13:25:00,37.06,37.09,37.05,37.09,46000.0,29.6639,29.6879,29.6559,29.6879,46000.0
2013-10-18 13:30:00,37.09,37.09,37.06,37.08,70500.0,29.6879,29.6879,29.6639,29.6799,70500.0
2013-10-18 13:35:00,37.07,37.11,37.07,37.11,45500.0,29.6719,29.7039,29.6719,29.7039,45500.0
2013-10-18 13:40:00,37.1,37.12,37.1,37.12,34700.0,29.6959,29.7119,29.6959,29.7119,34700.0
2013-10-18 13:45:00,37.12,37.13,37.11,37.12,27300.0,29.7119,29.7199,29.7039,29.7119,27300.0
2013-10-18 13:50:00,37.13,37.14,37.12,37.12,39400.0,29.7199,29.7279,29.7119,29.7119,39400.0
2013-10-18 13:55:00,37.12,37.15,37.12,37.14,47000.0,29.7119,29.7359,29.7119,29.7279,47000.0
2013-10-18 14:00:00,37.13,37.14,37.11,37.11,56100.0,29.7199,29.7279,29.7039,29.7039,56100.0
2013-10-18 14:05:00,37.12,37.12,37.09,37.11,55700.0,29.7119,29.7119,29.6879,29.7039,55700.0
2013-10-18 14:10:00,37.11,37.15,37.08,37.15,150100.0,29.7039,29.7359,29.6799,29.7359,150100.0
2013-10-18 14:15:00,37.15,37.16,37.12,37.12,93300.0,29.7359,29.7439,29.7119,29.7119,93300.0
2013-10-18 14:20:00,37.12,37.14,37.12,37.13,76600.0,29.7119,29.7279,29.7119,29.7199,76600.0
2013-10-18 14:25:00,37.12,37.13,37.12,37.13,28800.0,29.7119,29.7199,29.7119,29.7199,28800.0
2013-10-18 14:30:00,37.13,37.14,37.12,37.14,49100.0,29.7199,29.7279,29.7119,29.7279,49100.0
2013-10-18 14:35:00,37.14,37.2,37.12,37.19,102000.0,29.7279,29.7759,29.7119,29.7679,102000.0
2013-10-18 14:40:00,37.19,37.23,37.18,37.18,117400.0,29.7679,29.8,29.7599,29.7599,117400.0
2013-10-18 14:45:00,37.19,37.21,37.18,37.21,78600.0,29.7679,29.784,29.7599,29.784,78600.0
2013-10-18 14:50:00,37.2,37.24,37.19,37.23,118900.0,29.7759,29.808,29.7679,29.8,118900.0
2013-10-18 14:55:00,37.22,37.23,37.19,37.22,89100.0,29.792,29.8,29.7679,29.792,89100.0
2013-10-18 15:00:00,37.22,37.23,37.18,37.18,129600.0,29.792,29.8,29.7599,29.7599,129600.0
2013-10-18 15:05:00,37.19,37.2,37.16,37.18,99300.0,29.7679,29.7759,29.7439,29.7599,99300.0
2013-10-18 15:10:00,37.18,37.2,37.17,37.17,120300.0,29.7599,29.7759,29.7519,29.7519,120300.0
2013-10-18 15:15:00,37.18,37.18,37.08,37.11,214600.0,29.7599,29.7599,29.6799,29.7039,214600.0
2013-10-18 15:20:00,37.11,37.14,37.09,37.09,91000.0,29.7039,29.7279,29.6879,29.6879,91000.0
2013-10-18 15:25:00,37.09,37.15,37.09,37.15,111300.0,29.6879,29.7359,29.6879,29.7359,111300.0
2013-10-18 15:30:00,37.15,37.16,37.13,37.14,215800.0,29.7359,29.7439,29.7199,29.7279,215800.0
2013-10-18 15:35:00,37.15,37.2,37.14,37.18,166600.0,29.7359,29.7759,29.7279,29.7599,166600.0
2013-10-18 15:40:00,37.19,37.19,37.14,37.15,169300.0,29.7679,29.7679,29.7279,29.7359,169300.0
2013-10-18 15:45:00,37.13,37.14,37.1,37.1,251100.0,29.7199,29.7279,29.6959,29.6959,251100.0
2013-10-18 15:50:00,37.1,37.15,37.08,37.15,225000.0,29.6959,29.7359,29.6799,29.7359,225000.0
2013-10-18 15:55:00,37.15,37.29,37.12,37.27,1110600.0,29.7359,29.848,29.7119,29.832,1110600.0
2013-10-21 09:30:00,37.17,37.17,37.01,37.06,316700.0,29.7519,29.7519,29.6239,29.6639,316700.0
2013-10-21 09:35:00,37.06,37.1,37.05,37.1,141900.0,29.6639,29.6959,29.6559,29.6959,141900.0
2013-10-21 09:40:00,37.1,37.13,37.03,37.06,179400.0,29.6959,29.7199,29.6399,29.6639,179400.0
2013-10-21 09:45:00,37.06,37.09,37.05,37.06,107000.0,29.6639,29.6879,29.6559,29.6639,107000.0
2013-10-21 09:50:00,37.06,37.07,37.02,37.02,105200.0,29.6639,29.6719,29.6319,29.6319,105200.0
2013-10-21 09:55:00,37.03,37.05,37.0,37.03,97000.0,29.6399,29.6559,29.6159,29.6399,97000.0
2013-10-21 10:00:00,37.02,37.08,37.01,37.07,124400.0,29.6319,29.6799,29.6239,29.6719,124400.0
2013-10-21 10:05:00,37.07,37.07,37.02,37.04,109800.0,29.6719,29.6719,29.6319,29.6479,109800.0
2013-10-21 10:10:00,37.04,37.07,37.01,37.03,113200.0,29.6479,29.6719,29.6239,29.6399,113200.0
2013-10-21 10:15:00,37.03,37.03,36.98,37.03,151500.0,29.6399,29.6399,29.5999,29.6399,151500.0
2013-10-21 10:20:00,37.02,37.09,37.01,37.09,75400.0,29.6319,29.6879,29.6239,29.6879,75400.0
2013-10-21 10:25:00,37.09,37.13,37.04,37.05,131500.0,29.6879,29.7199,29.6479,29.6559,131500.0
2013-10-21 10:30:00,37.05,37.07,37.03,37.04,64500.0,29.6559,29.6719,29.6399,29.6479,64500.0
2013-10-21 10:35:00,37.05,37.05,37.0,37.01,91300.0,29.6559,29.6559,29.6159,29.6239,91300.0
2013-10-21 10:40:00,37.01,37.01,36.95,36.97,201100.0,29.6239,29.6239,29.5758,29.5919,201100.0
2013-10-21 10:45:00,36.97,36.98,36.95,36.97,104800.0,29.5919,29.5999,29.5758,29.5919,104800.0
2013-10-21 10:50:00,36.98,37.0,36.96,36.96,68700.0,29.5999,29.6159,29.5838,29.5838,68700.0
2013-10-21 10:55:00,36.96,37.0,36.95,36.96,147000.0,29.5838,29.6159,29.5758,29.5838,147000.0
2013-10-21 11:00:00,36.96,36.97,36.91,36.91,54500.0,29.5838,29.5919,29.5438,29.5438,54500.0
2013-10-21 11:05:00,36.91,36.96,36.91,36.92,100200.0,29.5438,29.5838,29.5438,29.5518,100200.0
2013-10-21 11:10:00,36.92,36.94,36.91,36.92,57400.0,29.5518,29.5678,29.5438,29.5518,57400.0
2013-10-21 11:15:00,36.92,36.92,36.9,36.91,87400.0,29.5518,29.5518,29.5358,29.5438,87400.0
2013-10-21 11:20:00,36.9,36.91,36.88,36.9,117500.0,29.5358,29.5438,29.5198,29.5358,117500.0
2013-10-21 11:25:00,36.9,36.92,36.9,36.91,47200.0,29.5358,29.5518,29.5358,29.5438,47200.0
2013-10-21 11:30:00,36.91,36.95,36.9,36.95,67600.0,29.5438,29.5758,29.5358,29.5758,67600.0
2013-10-21 11:35:00,36.95,36.98,36.94,36.95,40600.0,29.5758,29.5999,29.5678,29.5758,40600.0
2013-10-21 11:40:00,36.95,36.95,36.93,36.93,31100.0,29.5758,29.5758,29.5598,29.5598,31100.0
2013-10-21 11:45:00,36.92,36.94,36.91,36.92,80800.0,29.5518,29.5678,29.5438,29.5518,80800.0
2013-10-21 11:50:00,36.92,36.98,36.92,36.98,93300.0,29.5518,29.5999,29.5518,29.5999,93300.0
2013-10-21 11:55:00,36.98,37.0,36.96,36.96,57000.0,29.5999,29.6159,29.5838,29.5838,57000.0
2013-10-21 12:00:00,36.96,36.97,36.94,36.94,52000.0,29.5838,29.5919,29.5678,29.5678,52000.0
2013-10-21 12:05:00,36.94,36.94,36.89,36.91,69200.0,29.5678,29.5678,29.5278,29.5438,69200.0
2013-10-21 12:10:00,36.91,36.93,36.89,36.93,57600.0,29.5438,29.5598,29.5278,29.5598,57600.0
2013-10-21 12:15:00,36.93,36.93,36.91,36.93,39700.0,29.5598,29.5598,29.5438,29.5598,39700.0
2013-10-21 12:20:00,36.93,36.98,36.93,36.98,54400.0,29.5598,29.5999,29.5598,29.5999,54400.0
2013-10-21 12:25:00,36.98,36.99,36.96,36.96,36700.0,29.5999,29.6079,29.5838,29.5838,36700.0
2013-10-21 12:30:00,36.96,36.99,36.96,36.98,40500.0,29.5838,29.6079,29.5838,29.5999,40500.0
2013-10-21 12:35:00,36.98,37.01,36.97,37.01,36000.0,29.5999,29.6239,29.5919,29.6239,36000.0
2013-10-21 12:40:00,37.0,37.02,37.0,37.0,44000.0,29.6159,29.6319,29.6159,29.6159,44000.0
2013-10-21 12:45:00,37.0,37.01,37.0,37.01,38400.0,29.6159,29.6239,29.6159,29.6239,38400.0
2013-10-21 12:50:00,37.01,37.04,37.0,37.04,48800.0,29.6239,29.6479,29.6159,29.6479,48800.0
2013-10-21 12:55:00,37.03,37.05,37.02,37.03,38000.0,29.6399,29.6559,29.6319,29.6399,38000.0
2013-10-21 13:00:00,37.03,37.04,37.0,37.0,30000.0,29.6399,29.6479,29.6159,29.6159,30000.0
2013-10-21 13:05:00,37.0,37.02,37.0,37.0,30500.0,29.6159,29.6319,29.6159,29.6159,30500.0
2013-10-21 13:10:00,37.0,37.01,37.0,37.01,7100.0,29.6159,29.6239,29.6159,29.6239,7100.0
2013-10-21 13:15:00,37.0,37.01,36.96,36.96,118000.0,29.6159,29.6239,29.5838,29.5838,118000.0
2013-10-21 13:20:00,36.96,36.97,36.94,36.94,63000.0,29.5838,29.5919,29.5678,29.5678,63000.0
2013-10-21 13:25:00,36.94,36.95,36.91,36.93,55800.0,29.5678,29.5758,29.5438,29.5598,55800.0
2013-10-21 13:30:00,36.94,36.94,36.9,36.91,50000.0,29.5678,29.5678,29.5358,29.5438,50000.0
2013-10-21 13:35:00,36.9,36.92,36.89,36.91,56800.0,29.5358,29.5518,29.5278,29.5438,56800.0
2013-10-21 13:40:00,36.91,36.93,36.9,36.92,47500.0,29.5438,29.5598,29.5358,29.5518,47500.0
2013-10-21 13:45:00,36.93,36.93,36.9,36.91,70600.0,29.5598,29.5598,29.5358,29.5438,70600.0
2013-10-21 13:50:00,36.91,36.92,36.9,36.9,28300.0,29.5438,29.5518,29.5358,29.5358,28300.0
2013-10-21 13:55:00,36.9,36.91,36.9,36.9,19100.0,29.5358,29.5438,29.5358,29.5358,19100.0
2013-10-21 14:00:00,36.9,36.91,36.88,36.88,83200.0,29.5358,29.5438,29.5198,29.5198,83200.0
2013-10-21 14:05:00,36.88,36.89,36.84,36.84,62000.0,29.5198,29.5278,29.4878,29.4878,62000.0
2013-10-21 14:10:00,36.84,36.85,36.82,36.84,89800.0,29.4878,29.4958,29.4718,29.4878,89800.0
2013-10-21 14:15:00,36.85,36.87,36.84,36.85,86800.0,29.4958,29.5118,29.4878,29.4958,86800.0
2013-10-21 14:20:00,36.85,36.86,36.81,36.84,109000.0,29.4958,29.5038,29.4638,29.4878,109000.0
2013-10-21 14:25:00,36.83,36.86,36.81,36.85,68400.0,29.4798,29.5038,29.4638,29.4958,68400.0
2013-10-21 14:30:00,36.85,36.86,36.82,36.84,35400.0,29.4958,29.5038,29.4718,29.4878,35400.0
2013-10-21 14:35:00,36.83,36.84,36.8,36.83,77600.0,29.4798,29.4878,29.4558,29.4798,77600.0
2013-10-21 14:40:00,36.82,36.83,36.79,36.81,43400.0,29.4718,29.4798,29.4478,29.4638,43400.0
2013-10-21 14:45:00,36.82,36.85,36.81,36.84,107300.0,29.4718,29.4958,29.4638,29.4878,107300.0
2013-10-21 14:50:00,36.84,36.85,36.82,36.82,33500.0,29.4878,29.4958,29.4718,29.4718,33500.0
2013-10-21 14:55:00,36.82,36.83,36.78,36.78,58700.0,29.4718,29.4798,29.4398,29.4398,58700.0
2013-10-21 15:00:00,36.79,36.83,36.78,36.83,111800.0,29.4478,29.4798,29.4398,29.4798,111800.0
2013-10-21 15:05:00,36.83,36.87,36.82,36.86,96200.0,29.4798,29.5118,29.4718,29.5038,96200.0
2013-10-21 15:10:00,36.86,36.9,36.85,36.89,150800.0,29.5038,29.5358,29.4958,29.5278,150800.0
2013-10-21 15:15:00,36.89,36.89,36.84,36.84,123200.0,29.5278,29.5278,29.4878,29.4878,123200.0
2013-10-21 15:20:00,36.85,36.85,36.82,36.84,66700.0,29.4958,29.4958,29.4718,29.4878,66700.0
2013-10-21 15:25:00,36.84,36.86,36.83,36.83,81300.0,29.4878,29.5038,29.4798,29.4798,81300.0
2013-10-21 15:30:00,36.83,36.84,36.8,36.81,136700.0,29.4798,29.4878,29.4558,29.4638,136700.0
2013-10-21 15:35:00,36.81,36.84,36.81,36.83,142800.0,29.4638,29.4878,29.4638,29.4798,142800.0
2013-10-21 15:40:00,36.82,36.83,36.78,36.8,140400.0,29.4718,29.4798,29.4398,29.4558,140400.0
2013-10-21 15:45:00,36.79,36.85,36.78,36.84,235000.0,29.4478,29.4958,29.4398,29.4878,235000.0
2013-10-21 15:50:00,36.84,36.87,36.8,36.86,298800.0,29.4878,29.5118,29.4558,29.5038,298800.0
2013-10-21 15:55:00,36.86,36.87,36.84,36.85,405000.0,29.5038,29.5118,29.4878,29.4958,405000.0
2013-10-22 09:30:00,36.94,36.94,36.78,36.79,175800.0,29.5678,29.5678,29.4398,29.4478,175800.0
2013-10-22 09:35:00,36.8,36.86,36.72,36.76,160300.0,29.4558,29.5038,29.3917,29.4238,160300.0
2013-10-22 09:40:00,36.76,36.84,36.76,36.84,172200.0,29.4238,29.4878,29.4238,29.4878,172200.0
2013-10-22 09:45:00,36.84,36.89,36.84,36.87,118800.0,29.4878,29.5278,29.4878,29.5118,118800.0
2013-10-22 09:50:00,36.87,36.89,36.83,36.87,163600.0,29.5118,29.5278,29.4798,29.5118,163600.0
2013-10-22 09:55:00,36.87,36.91,36.85,36.89,119500.0,29.5118,29.5438,29.4958,29.5278,119500.0
2013-10-22 10:00:00,36.89,36.99,36.88,36.99,225800.0,29.5278,29.6079,29.5198,29.6079,225800.0
2013-10-22 10:05:00,36.99,37.03,36.97,37.01,133400.0,29.6079,29.6399,29.5919,29.6239,133400.0
2013-10-22 10:10:00,37.0,37.03,36.99,37.01,165900.0,29.6159,29.6399,29.6079,29.6239,165900.0
2013-10-22 10:15:00,37.01,37.04,36.99,37.01,226600.0,29.6239,29.6479,29.6079,29.6239,226600.0
2013-10-22 10:20:00,37.01,37.07,37.0,37.01,126700.0,29.6239,29.6719,29.6159,29.6239,126700.0
2013-10-22 10:25:00,37.01,37.02,36.99,37.02,156100.0,29.6239,29.6319,29.6079,29.6319,156100.0
2013-10-22 10:30:00,37.03,37.07,37.01,37.02,99000.0,29.6399,29.6719,29.6239,29.6319,99000.0
2013-10-22 10:35:00,37.02,37.07,37.02,37.02,176700.0,29.6319,29.6719,29.6319,29.6319,176700.0
2013-10-22 10:40:00,37.02,37.04,37.0,37.0,253900.0,29.6319,29.6479,29.6159,29.6159,253900.0
2013-10-22 10:45:00,37.01,37.03,36.99,37.0,242200.0,29.6239,29.6399,29.6079,29.6159,242200.0
2013-10-22 10:50:00,36.99,37.0,36.94,36.95,131900.0,29.6079,29.6159,29.5678,29.5758,131900.0
2013-10-22 10:55:00,36.95,37.0,36.92,37.0,266800.0,29.5758,29.6159,29.5518,29.6159,266800.0
2013-10-22 11:00:00,37.0,37.04,36.99,37.0,136900.0,29.6159,29.6479,29.6079,29.6159,136900.0
2013-10-22 11:05:00,37.0,37.01,36.94,36.94,120000.0,29.6159,29.6239,29.5678,29.5678,120000.0
2013-10-22 11:10:00,36.94,36.97,36.91,36.91,87100.0,29.5678,29.5919,29.5438,29.5438,87100.0
2013-10-22 11:15:00,36.92,36.96,36.9,36.95,126000.0,29.5518,29.5838,29.5358,29.5758,126000.0
2013-10-22 11:20:00,36.95,36.96,36.89,36.94,116400.0,29.5758,29.5838,29.5278,29.5678,116400.0
2013-10-22 11:25:00,36.93,36.95,36.9,36.91,88700.0,29.5598,29.5758,29.5358,29.5438,88700.0
2013-10-22 11:30:00,36.91,36.93,36.86,36.89,90700.0,29.5438,29.5598,29.5038,29.5278,90700.0
2013-10-22 11:35:00,36.89,36.94,36.88,36.91,82800.0,29.5278,29.5678,29.5198,29.5438,82800.0
2013-10-22 11:40:00,36.91,36.91,36.88,36.88,67700.0,29.5438,29.5438,29.5198,29.5198,67700.0
2013-10-22 11:45:00,36.87,36.9,36.87,36.89,60700.0,29.5118,29.5358,29.5118,29.5278,60700.0
2013-10-22 11:50:00,36.89,36.93,36.89,36.91,85700.0,29.5278,29.5598,29.5278,29.5438,85700.0
2013-10-22 11:55:00,36.91,36.92,36.9,36.9,69300.0,29.5438,29.5518,29.5358,29.5358,69300.0
2013-10-22 12:00:00,36.91,36.93,36.9,36.91,71400.0,29.5438,29.5598,29.5358,29.5438,71400.0
2013-10-22 12:05:00,36.92,36.93,36.91,36.93,49100.0,29.5518,29.5598,29.5438,29.5598,49100.0
2013-10-22 12:10:00,36.93,36.93,36.86,36.87,53400.0,29.5598,29.5598,29.5038,29.5118,53400.0
2013-10-22 12:15:00,36.87,36.89,36.85,36.87,63100.0,29.5118,29.5278,29.4958,29.5118,63100.0
2013-10-22 12:20:00,36.87,36.91,36.87,36.91,63200.0,29.5118,29.5438,29.5118,29.5438,63200.0
2013-10-22 12:25:00,36.91,36.95,36.9,36.94,90500.0,29.5438,29.5758,29.5358,29.5678,90500.0
2013-10-22 12:30:00,36.93,36.99,36.93,36.99,75800.0,29.5598,29.6079,29.5598,29.6079,75800.0
2013-10-22 12:35:00,36.98,37.0,36.95,36.95,94800.0,29.5999,29.6159,29.5758,29.5758,94800.0
2013-10-22 12:40:00,36.95,37.0,36.95,36.95,79500.0,29.5758,29.6159,29.5758,29.5758,79500.0
2013-10-22 12:45:00,36.95,36.99,36.93,36.93,97400.0,29.5758,29.6079,29.5598,29.5598,97400.0
2013-10-22 12:50:00,36.93,36.94,36.9,36.93,117700.0,29.5598,29.5678,29.5358,29.5598,117700.0
2013-10-22 12:55:00,36.93,36.94,36.92,36.93,39600.0,29.5598,29.5678,29.5518,29.5598,39600.0
2013-10-22 13:00:00,36.94,36.94,36.92,36.94,35100.0,29.5678,29.5678,29.5518,29.5678,35100.0
2013-10-22 13:05:00,36.94,36.95,36.92,36.93,75300.0,29.5678,29.5758,29.5518,29.5598,75300.0
2013-10-22 13:10:00,36.93,36.97,36.92,36.97,60200.0,29.5598,29.5919,29.5518,29.5919,60200.0
2013-10-22 13:15:00,36.97,36.98,36.96,36.97,52600.0,29.5919,29.5999,29.5838,29.5919,52600.0
2013-10-22 13:20:00,36.96,36.96,36.91,36.91,63600.0,29.5838,29.5838,29.5438,29.5438,63600.0
2013-10-22 13:25:00,36.91,36.94,36.91,36.94,44000.0,29.5438,29.5678,29.5438,29.5678,44000.0
2013-10-22 13:30:00,36.94,36.94,36.92,36.93,55000.0,29.5678,29.5678,29.5518,29.5598,55000.0
2013-10-22 13:35:00,36.94,36.95,36.93,36.95,84200.0,29.5678,29.5758,29.5598,29.5758,84200.0
2013-10-22 13:40:00,36.94,36.95,36.93,36.94,43100.0,29.5678,29.5758,29.5598,29.5678,43100.0
2013-10-22 13:45:00,36.94,36.97,36.94,36.96,67600.0,29.5678,29.5919,29.5678,29.5838,67600.0
2013-10-22 13:50:00,36.96,36.98,36.96,36.97,46900.0,29.5838,29.5999,29.5838,29.5919,46900.0
2013-10-22 13:55:00,36.96,36.98,36.95,36.98,78900.0,29.5838,29.5999,29.5758,29.5999,78900.0
2013-10-22 14:00:00,36.98,37.0,36.97,36.98,65900.0,29.5999,29.6159,29.5919,29.5999,65900.0
2013-10-22 14:05:00,36.98,37.0,36.97,36.98,103500.0,29.5999,29.6159,29.5919,29.5999,103500.0
2013-10-22 14:10:00,36.98,37.0,36.98,36.99,78500.0,29.5999,29.6159,29.5999,29.6079,78500.0
2013-10-22 14:15:00,36.98,37.02,36.97,37.0,116400.0,29.5999,29.6319,29.5919,29.6159,116400.0
2013-10-22 14:20:00,37.0,37.01,36.98,36.98,94000.0,29.6159,29.6239,29.5999,29.5999,94000.0
2013-10-22 14:25:00,36.99,36.99,36.97,36.98,55300.0,29.6079,29.6079,29.5919,29.5999,55300.0
2013-10-22 14:30:00,36.99,36.99,36.96,36.98,43500.0,29.6079,29.6079,29.5838,29.5999,43500.0
2013-10-22 14:35:00,36.98,37.01,36.97,37.01,79400.0,29.5999,29.6239,29.5919,29.6239,79400.0
2013-10-22 14:40:00,37.01,37.04,37.01,37.04,94800.0,29.6239,29.6479,29.6239,29.6479,94800.0
2013-10-22 14:45:00,37.03,37.1,37.03,37.1,74000.0,29.6399,29.6959,29.6399,29.6959,74000.0
2013-10-22 14:50:00,37.1,37.14,37.1,37.13,129400.0,29.6959,29.7279,29.6959,29.7199,129400.0
2013-10-22 14:55:00,37.14,37.17,37.1,37.11,101900.0,29.7279,29.7519,29.6959,29.7039,101900.0
2013-10-22 15:00:00,37.11,37.12,37.1,37.12,98400.0,29.7039,29.7119,29.6959,29.7119,98400.0
2013-10-22 15:05:00,37.12,37.14,37.09,37.09,103400.0,29.7119,29.7279,29.6879,29.6879,103400.0
2013-10-22 15:10:00,37.1,37.13,37.08,37.12,127000.0,29.6959,29.7199,29.6799,29.7119,127000.0
2013-10-22 15:15:00,37.12,37.12,37.09,37.1,90000.0,29.7119,29.7119,29.6879,29.6959,90000.0
2013-10-22 15:20:00,37.11,37.12,37.1,37.12,171900.0,29.7039,29.7119,29.6959,29.7119,171900.0
2013-10-22 15:25:00,37.12,37.13,37.11,37.13,66400.0,29.7119,29.7199,29.7039,29.7199,66400.0
2013-10-22 15:30:00,37.13,37.13,37.09,37.09,144400.0,29.7199,29.7199,29.6879,29.6879,144400.0
2013-10-22 15:35:00,37.1,37.12,37.09,37.12,120000.0,29.6959,29.7119,29.6879,29.7119,120000.0
2013-10-22 15:40:00,37.12,37.13,37.09,37.1,179100.0,29.7119,29.7199,29.6879,29.6959,179100.0
2013-10-22 15:45:00,37.09,37.11,37.05,37.07,237500.0,29.6879,29.7039,29.6559,29.6719,237500.0
2013-10-22 15:50:00,37.07,37.09,37.06,37.08,180500.0,29.6719,29.6879,29.6639,29.6799,180500.0
2013-10-22 15:55:00,37.09,37.09,37.0,37.03,429200.0,29.6879,29.6879,29.6159,29.6399,429200.0
2013-10-23 09:30:00,36.91,37.09,36.91,37.05,156700.0,29.5438,29.6879,29.5438,29.6559,156700.0
2013-10-23 09:35:00,37.06,37.08,37.0,37.07,77700.0,29.6639,29.6799,29.6159,29.6719,77700.0
2013-10-23 09:40:00,37.07,37.16,37.07,37.07,70200.0,29.6719,29.7439,29.6719,29.6719,70200.0
2013-10-23 09:45:00,37.07,37.15,37.06,37.14,100100.0,29.6719,29.7359,29.6639,29.7279,100100.0
2013-10-23 09:50:00,37.14,37.19,37.09,37.09,51600.0,29.7279,29.7679,29.6879,29.6879,51600.0
2013-10-23 09:55:00,37.09,37.09,37.02,37.06,55300.0,29.6879,29.6879,29.6319,29.6639,55300.0
2013-10-23 10:00:00,37.07,37.07,37.01,37.03,99300.0,29.6719,29.6719,29.6239,29.6399,99300.0
2013-10-23 10:05:00,37.03,37.04,36.99,37.03,78500.0,29.6399,29.6479,29.6079,29.6399,78500.0
2013-10-23 10:10:00,37.02,37.05,36.99,37.04,79400.0,29.6319,29.6559,29.6079,29.6479,79400.0
2013-10-23 10:15:00,37.03,37.09,37.03,37.08,53900.0,29.6399,29.6879,29.6399,29.6799,53900.0
2013-10-23 10:20:00,37.08,37.09,36.98,36.99,83100.0,29.6799,29.6879,29.5999,29.6079,83100.0
2013-10-23 10:25:00,36.99,37.02,36.95,36.97,68900.0,29.6079,29.6319,29.5758,29.5919,68900.0
2013-10-23 10:30:00,36.97,37.02,36.94,37.0,76800.0,29.5919,29.6319,29.5678,29.6159,76800.0
2013-10-23 10:35:00,37.01,37.01,36.97,36.98,53700.0,29.6239,29.6239,29.5919,29.5999,53700.0
2013-10-23 10:40:00,36.99,37.01,36.97,36.97,37000.0,29.6079,29.6239,29.5919,29.5919,37000.0
2013-10-23 10:45:00,36.97,36.98,36.92,36.92,40700.0,29.5919,29.5999,29.5518,29.5518,40700.0
2013-10-23 10:50:00,36.93,36.94,36.83,36.87,89100.0,29.5598,29.5678,29.4798,29.5118,89100.0
2013-10-23 10:55:00,36.87,36.91,36.86,36.86,79900.0,29.5118,29.5438,29.5038,29.5038,79900.0
2013-10-23 11:00:00,36.86,36.91,36.86,36.9,91200.0,29.5038,29.5438,29.5038,29.5358,91200.0
2013-10-23 11:05:00,36.91,36.92,36.89,36.9,35300.0,29.5438,29.5518,29.5278,29.5358,35300.0
2013-10-23 11:10:00,36.89,36.9,36.85,36.86,21000.0,29.5278,29.5358,29.4958,29.5038,21000.0
2013-10-23 11:15:00,36.86,36.86,36.81,36.83,73000.0,29.5038,29.5038,29.4638,29.4798,73000.0
2013-10-23 11:20:00,36.82,36.92,36.81,36.91,134800.0,29.4718,29.5518,29.4638,29.5438,134800.0
2013-10-23 11:25:00,36.91,36.93,36.9,36.91,113200.0,29.5438,29.5598,29.5358,29.5438,113200.0
2013-10-23 11:30:00,36.91,36.92,36.89,36.89,63800.0,29.5438,29.5518,29.5278,29.5278,63800.0
2013-10-23 11:35:00,36.88,36.89,36.84,36.84,55500.0,29.5198,29.5278,29.4878,29.4878,55500.0
2013-10-23 11:40:00,36.84,36.95,36.84,36.92,252000.0,29.4878,29.5758,29.4878,29.5518,252000.0
2013-10-23 11:45:00,36.93,37.05,36.93,37.03,261000.0,29.5598,29.6559,29.5598,29.6399,261000.0
2013-10-23 11:50:00,37.04,37.06,37.02,37.04,82800.0,29.6479,29.6639,29.6319,29.6479,82800.0
2013-10-23 11:55:00,37.04,37.12,37.02,37.12,160700.0,29.6479,29.7119,29.6319,29.7119,160700.0
2013-10-23 12:00:00,37.12,37.2,37.11,37.16,190100.0,29.7119,29.7759,29.7039,29.7439,190100.0
2013-10-23 12:05:00,37.17,37.17,37.05,37.05,55100.0,29.7519,29.7519,29.6559,29.6559,55100.0
2013-10-23 12:10:00,37.06,37.13,37.04,37.11,79600.0,29.6639,29.7199,29.6479,29.7039,79600.0
2013-10-23 12:15:00,37.12,37.13,37.0,37.06,84200.0,29.7119,29.7199,29.6159,29.6639,84200.0
2013-10-23 12:20:00,37.06,37.08,37.01,37.01,26400.0,29.6639,29.6799,29.6239,29.6239,26400.0
2013-10-23 12:25:00,37.02,37.05,37.01,37.02,96200.0,29.6319,29.6559,29.6239,29.6319,96200.0
2013-10-23 12:30:00,37.02,37.1,37.02,37.08,55800.0,29.6319,29.6959,29.6319,29.6799,55800.0
2013-10-23 12:35:00,37.08,37.08,37.05,37.06,19100.0,29.6799,29.6799,29.6559,29.6639,19100.0
2013-10-23 12:40:00,37.05,37.12,37.05,37.09,163200.0,29.6559,29.7119,29.6559,29.6879,163200.0
2013-10-23 12:45:00,37.09,37.13,37.09,37.12,36200.0,29.6879,29.7199,29.6879,29.7119,36200.0
2013-10-23 12:50:00,37.13,37.2,37.1,37.2,131100.0,29.7199,29.7759,29.6959,29.7759,131100.0
2013-10-23 12:55:00,37.19,37.22,37.15,37.18,85500.0,29.7679,29.792,29.7359,29.7599,85500.0
2013-10-23 13:00:00,37.19,37.19,37.1,37.14,74500.0,29.7679,29.7679,29.6959,29.7279,74500.0
2013-10-23 13:05:00,37.14,37.16,37.1,37.12,72700.0,29.7279,29.7439,29.6959,29.7119,72700.0
2013-10-23 13:10:00,37.13,37.15,37.11,37.15,42700.0,29.7199,29.7359,29.7039,29.7359,42700.0
2013-10-23 13:15:00,37.14,37.15,37.12,37.14,33900.0,29.7279,29.7359,29.7119,29.7279,33900.0
2013-10-23 13:20:00,37.13,37.17,37.12,37.17,36900.0,29.7199,29.7519,29.7119,29.7519,36900.0
2013-10-23 13:25:00,37.17,37.17,37.13,37.13,49700.0,29.7519,29.7519,29.7199,29.7199,49700.0
2013-10-23 13:30:00,37.14,37.15,37.1,37.11,39000.0,29.7279,29.7359,29.6959,29.7039,39000.0
2013-10-23 13:35:00,37.11,37.13,37.09,37.11,45500.0,29.7039,29.7199,29.6879,29.7039,45500.0
2013-10-23 13:40:00,37.11,37.11,37.06,37.07,41300.0,29.7039,29.7039,29.6639,29.6719,41300.0
2013-10-23 13:45:00,37.07,37.1,37.06,37.1,55600.0,29.6719,29.6959,29.6639,29.6959,55600.0
2013-10-23 13:50:00,37.1,37.14,37.09,37.13,27100.0,29.6959,29.7279,29.6879,29.7199,27100.0
2013-10-23 13:55:00,37.14,37.14,37.09,37.1,71100.0,29.7279,29.7279,29.6879,29.6959,71100.0
2013-10-23 14:00:00,37.09,37.14,37.09,37.12,55700.0,29.6879,29.7279,29.6879,29.7119,55700.0
2013-10-23 14:05:00,37.13,37.13,37.09,37.09,40600.0,29.7199,29.7199,29.6879,29.6879,40600.0
2013-10-23 14:10:00,37.09,37.16,37.09,37.16,36500.0,29.6879,29.7439,29.6879,29.7439,36500.0
2013-10-23 14:15:00,37.16,37.2,37.15,37.17,82600.0,29.7439,29.7759,29.7359,29.7519,82600.0
2013-10-23 14:20:00,37.17,37.17,37.1,37.13,83500.0,29.7519,29.7519,29.6959,29.7199,83500.0
2013-10-23 14:25:00,37.13,37.14,37.12,37.12,39200.0,29.7199,29.7279,29.7119,29.7119,39200.0
2013-10-23 14:30:00,37.12,37.16,37.12,37.15,137300.0,29.7119,29.7439,29.7119,29.7359,137300.0
2013-10-23 14:35:00,37.15,37.15,37.12,37.15,61400.0,29.7359,29.7359,29.7119,29.7359,61400.0
2013-10-23 14:40:00,37.15,37.23,37.14,37.23,56200.0,29.7359,29.8,29.7279,29.8,56200.0
2013-10-23 14:45:00,37.23,37.23,37.21,37.21,60800.0,29.8,29.8,29.784,29.784,60800.0
2013-10-23 14:50:00,37.21,37.22,37.2,37.21,35500.0,29.784,29.792,29.7759,29.784,35500.0
2013-10-23 14:55:00,37.2,37.21,37.2,37.21,38700.0,29.7759,29.784,29.7759,29.784,38700.0
2013-10-23 15:00:00,37.21,37.25,37.2,37.23,83500.0,29.784,29.816,29.7759,29.8,83500.0
2013-10-23 15:05:00,37.23,37.24,37.2,37.2,62800.0,29.8,29.808,29.7759,29.7759,62800.0
2013-10-23 15:10:00,37.21,37.22,37.18,37.19,86100.0,29.784,29.792,29.7599,29.7679,86100.0
2013-10-23 15:15:00,37.19,37.2,37.13,37.15,84900.0,29.7679,29.7759,29.7199,29.7359,84900.0
2013-10-23 15:20:00,37.16,37.16,37.11,37.12,83800.0,29.7439,29.7439,29.7039,29.7119,83800.0
2013-10-23 15:25:00,37.13,37.13,37.11,37.12,78300.0,29.7199,29.7199,29.7039,29.7119,78300.0
2013-10-23 15:30:00,37.12,37.18,37.11,37.17,88300.0,29.7119,29.7599,29.7039,29.7519,88300.0
2013-10-23 15:35:00,37.17,37.19,37.16,37.19,89700.0,29.7519,29.7679,29.7439,29.7679,89700.0
2013-10-23 15:40:00,37.19,37.19,37.16,37.18,127600.0,29.7679,29.7679,29.7439,29.7599,127600.0
2013-10-23 15:45:00,37.17,37.2,37.17,37.19,244300.0,29.7519,29.7759,29.7519,29.7679,244300.0
2013-10-23 15:50:00,37.19,37.26,37.19,37.26,344900.0,29.7679,29.824,29.7679,29.824,344900.0
2013-10-23 15:55:00,37.26,37.26,37.19,37.24,460900.0,29.824,29.824,29.7679,29.808,460900.0
2013-10-24 09:30:00,37.22,37.46,37.22,37.36,318400.0,29.792,29.9841,29.792,29.904,318400.0
2013-10-24 09:35:00,37.36,37.55,37.29,37.32,205200.0,29.904,30.0561,29.848,29.872,205200.0
2013-10-24 09:40:00,37.32,37.44,37.27,37.4,92100.0,29.872,29.9681,29.832,29.936,92100.0
2013-10-24 09:45:00,37.39,37.62,37.39,37.58,223900.0,29.928,30.1121,29.928,30.0801,223900.0
2013-10-24 09:50:00,37.59,37.59,37.52,37.52,88000.0,30.0881,30.0881,30.0321,30.0321,88000.0
2013-10-24 09:55:00,37.52,37.53,37.48,37.49,37200.0,30.0321,30.0401,30.0001,30.0081,37200.0
2013-10-24 10:00:00,37.48,37.5,37.44,37.5,142400.0,30.0001,30.0161,29.9681,30.0161,142400.0
2013-10-24 10:05:00,37.49,37.52,37.45,37.48,119400.0,30.0081,30.0321,29.9761,30.0001,119400.0
2013-10-24 10:10:00,37.48,37.5,37.44,37.48,84800.0,30.0001,30.0161,29.9681,30.0001,84800.0
2013-10-24 10:15:00,37.48,37.51,37.47,37.5,81200.0,30.0001,30.0241,29.9921,30.0161,81200.0
2013-10-24 10:20:00,37.5,37.57,37.5,37.57,117800.0,30.0161,30.0721,30.0161,30.0721,117800.0
2013-10-24 10:25:00,37.57,37.57,37.47,37.48,131800.0,30.0721,30.0721,29.9921,30.0001,131800.0
2013-10-24 10:30:00,37.49,37.51,37.46,37.49,108700.0,30.0081,30.0241,29.9841,30.0081,108700.0
2013-10-24 10:35:00,37.49,37.54,37.48,37.53,52900.0,30.0081,30.0481,30.0001,30.0401,52900.0
2013-10-24 10:40:00,37.53,37.54,37.5,37.53,58500.0,30.0401,30.0481,30.0161,30.0401,58500.0
2013-10-24 10:45:00,37.52,37.52,37.49,37.5,60300.0,30.0321,30.0321,30.0081,30.0161,60300.0
2013-10-24 10:50:00,37.49,37.52,37.47,37.49,55100.0,30.0081,30.0321,29.9921,30.0081,55100.0
2013-10-24 10:55:00,37.49,37.5,37.47,37.48,35300.0,30.0081,30.0161,29.9921,30.0001,35300.0
2013-10-24 11:00:00,37.48,37.51,37.47,37.49,98700.0,30.0001,30.0241,29.9921,30.0081,98700.0
2013-10-24 11:05:00,37.49,37.52,37.47,37.51,78800.0,30.0081,30.0321,29.9921,30.0241,78800.0
2013-10-24 11:10:00,37.51,37.51,37.47,37.5,66500.0,30.0241,30.0241,29.9921,30.0161,66500.0
2013-10-24 11:15:00,37.49,37.51,37.47,37.51,75000.0,30.0081,30.0241,29.9921,30.0241,75000.0
2013-10-24 11:20:00,37.5,37.53,37.47,37.48,86400.0,30.0161,30.0401,29.9921,30.0001,86400.0
2013-10-24 11:25:00,37.48,37.51,37.47,37.49,47700.0,30.0001,30.0241,29.9921,30.0081,47700.0
2013-10-24 11:30:00,37.49,37.49,37.4,37.42,59000.0,30.0081,30.0081,29.936,29.952,59000.0
2013-10-24 11:35:00,37.42,37.43,37.36,37.39,48200.0,29.952,29.96,29.904,29.928,48200.0
2013-10-24 11:40:00,37.39,37.39,37.34,37.36,38800.0,29.928,29.928,29.888,29.904,38800.0
2013-10-24 11:45:00,37.35,37.35,37.31,37.33,32000.0,29.896,29.896,29.864,29.88,32000.0
2013-10-24 11:50:00,37.33,37.35,37.31,37.32,44500.0,29.88,29.896,29.864,29.872,44500.0
2013-10-24 11:55:00,37.31,37.34,37.3,37.3,38500.0,29.864,29.888,29.856,29.856,38500.0
2013-10-24 12:00:00,37.3,37.3,37.29,37.3,34000.0,29.856,29.856,29.848,29.856,34000.0
2013-10-24 12:05:00,37.3,37.34,37.3,37.34,21500.0,29.856,29.888,29.856,29.888,21500.0
2013-10-24 12:10:00,37.34,37.39,37.32,37.37,99900.0,29.888,29.928,29.872,29.912,99900.0
2013-10-24 12:15:00,37.36,37.4,37.34,37.34,64600.0,29.904,29.936,29.888,29.888,64600.0
2013-10-24 12:20:00,37.35,37.38,37.34,37.38,65900.0,29.896,29.92,29.888,29.92,65900.0
2013-10-24 12:25:00,37.38,37.42,37.38,37.41,79700.0,29.92,29.952,29.92,29.944,79700.0
2013-10-24 12:30:00,37.41,37.42,37.33,37.34,36900.0,29.944,29.952,29.88,29.888,36900.0
2013-10-24 12:35:00,37.34,37.34,37.3,37.3,18100.0,29.888,29.888,29.856,29.856,18100.0
2013-10-24 12:40:00,37.3,37.3,37.27,37.27,34600.0,29.856,29.856,29.832,29.832,34600.0
2013-10-24 12:45:00,37.27,37.3,37.26,37.3,42600.0,29.832,29.856,29.824,29.856,42600.0
2013-10-24 12:50:00,37.3,37.33,37.3,37.31,22300.0,29.856,29.88,29.856,29.864,22300.0
2013-10-24 12:55:00,37.32,37.37,37.31,37.37,42100.0,29.872,29.912,29.864,29.912,42100.0
2013-10-24 13:00:00,37.36,37.38,37.34,37.37,29100.0,29.904,29.92,29.888,29.912,29100.0
2013-10-24 13:05:00,37.37,37.38,37.35,37.36,20200.0,29.912,29.92,29.896,29.904,20200.0
2013-10-24 13:10:00,37.36,37.37,37.34,37.36,41500.0,29.904,29.912,29.888,29.904,41500.0
2013-10-24 13:15:00,37.36,37.36,37.31,37.33,31600.0,29.904,29.904,29.864,29.88,31600.0
2013-10-24 13:20:00,37.33,37.35,37.33,37.33,22000.0,29.88,29.896,29.88,29.88,22000.0
2013-10-24 13:25:00,37.33,37.34,37.33,37.34,22900.0,29.88,29.888,29.88,29.888,22900.0
2013-10-24 13:30:00,37.33,37.34,37.33,37.33,16600.0,29.88,29.888,29.88,29.88,16600.0
2013-10-24 13:35:00,37.33,37.35,37.33,37.35,26100.0,29.88,29.896,29.88,29.896,26100.0
2013-10-24 13:40:00,37.34,37.38,37.33,37.38,25300.0,29.888,29.92,29.88,29.92,25300.0
2013-10-24 13:45:00,37.38,37.39,37.35,37.35,49800.0,29.92,29.928,29.896,29.896,49800.0
2013-10-24 13:50:00,37.34,37.36,37.31,37.31,26400.0,29.888,29.904,29.864,29.864,26400.0
2013-10-24 13:55:00,37.31,37.32,37.3,37.32,22300.0,29.864,29.872,29.856,29.872,22300.0
2013-10-24 14:00:00,37.31,37.33,37.3,37.32,39600.0,29.864,29.88,29.856,29.872,39600.0
2013-10-24 14:05:00,37.33,37.33,37.3,37.3,52800.0,29.88,29.88,29.856,29.856,52800.0
2013-10-24 14:10:00,37.31,37.32,37.3,37.31,35200.0,29.864,29.872,29.856,29.864,35200.0
2013-10-24 14:15:00,37.31,37.32,37.3,37.31,26500.0,29.864,29.872,29.856,29.864,26500.0
2013-10-24 14:20:00,37.32,37.32,37.3,37.3,21300.0,29.872,29.872,29.856,29.856,21300.0
2013-10-24 14:25:00,37.31,37.33,37.3,37.3,32800.0,29.864,29.88,29.856,29.856,32800.0
2013-10-24 14:30:00,37.3,37.33,37.29,37.33,58500.0,29.856,29.88,29.848,29.88,58500.0
2013-10-24 14:35:00,37.33,37.36,37.32,37.36,35900.0,29.88,29.904,29.872,29.904,35900.0
2013-10-24 14:40:00,37.36,37.36,37.32,37.34,59100.0,29.904,29.904,29.872,29.888,59100.0
2013-10-24 14:45:00,37.34,37.35,37.34,37.34,22700.0,29.888,29.896,29.888,29.888,22700.0
2013-10-24 14:50:00,37.34,37.35,37.32,37.32,26900.0,29.888,29.896,29.872,29.872,26900.0
2013-10-24 14:55:00,37.32,37.34,37.31,37.32,50900.0,29.872,29.888,29.864,29.872,50900.0
2013-10-24 15:00:00,37.33,37.33,37.3,37.3,26100.0,29.88,29.88,29.856,29.856,26100.0
2013-10-24 15:05:00,37.31,37.32,37.3,37.3,82000.0,29.864,29.872,29.856,29.856,82000.0
2013-10-24 15:10:00,37.3,37.32,37.3,37.3,56100.0,29.856,29.872,29.856,29.856,56100.0
2013-10-24 15:15:00,37.3,37.31,37.26,37.27,99100.0,29.856,29.864,29.824,29.832,99100.0
2013-10-24 15:20:00,37.26,37.27,37.23,37.25,72600.0,29.824,29.832,29.8,29.816,72600.0
2013-10-24 15:25:00,37.25,37.25,37.21,37.21,81900.0,29.816,29.816,29.784,29.784,81900.0
2013-10-24 15:30:00,37.22,37.25,37.2,37.24,121000.0,29.792,29.816,29.7759,29.808,121000.0
2013-10-24 15:35:00,37.24,37.25,37.23,37.25,98500.0,29.808,29.816,29.8,29.816,98500.0
2013-10-24 15:40:00,37.25,37.27,37.21,37.22,116400.0,29.816,29.832,29.784,29.792,116400.0
2013-10-24 15:45:00,37.21,37.25,37.21,37.22,127400.0,29.784,29.816,29.784,29.792,127400.0
2013-10-24 15:50:00,37.23,37.25,37.22,37.23,147200.0,29.8,29.816,29.792,29.8,147200.0
2013-10-24 15:55:00,37.24,37.26,37.21,37.22,303800.0,29.808,29.824,29.784,29.792,303800.0
2013-10-25 09:30:00,37.4,37.4,37.21,37.25,165100.0,29.936,29.936,29.784,29.816,165100.0
2013-10-25 09:35:00,37.25,37.32,37.24,37.24,98900.0,29.816,29.872,29.808,29.808,98900.0
2013-10-25 09:40:00,37.24,37.29,37.22,37.24,69100.0,29.808,29.848,29.792,29.808,69100.0
2013-10-25 09:45:00,37.25,37.27,37.22,37.24,73800.0,29.816,29.832,29.792,29.808,73800.0
2013-10-25 09:50:00,37.24,37.27,37.23,37.26,64700.0,29.808,29.832,29.8,29.824,64700.0
2013-10-25 09:55:00,37.26,37.3,37.22,37.28,65400.0,29.824,29.856,29.792,29.84,65400.0
2013-10-25 10:00:00,37.29,37.37,37.28,37.33,152500.0,29.848,29.912,29.84,29.88,152500.0
2013-10-25 10:05:00,37.33,37.35,37.29,37.29,74300.0,29.88,29.896,29.848,29.848,74300.0
2013-10-25 10:10:00,37.29,37.3,37.24,37.25,69600.0,29.848,29.856,29.808,29.816,69600.0
2013-10-25 10:15:00,37.26,37.29,37.23,37.28,117900.0,29.824,29.848,29.8,29.84,117900.0
2013-10-25 10:20:00,37.29,37.3,37.25,37.25,47300.0,29.848,29.856,29.816,29.816,47300.0
2013-10-25 10:25:00,37.25,37.27,37.2,37.24,97400.0,29.816,29.832,29.7759,29.808,97400.0
2013-10-25 10:30:00,37.23,37.28,37.21,37.25,90200.0,29.8,29.84,29.784,29.816,90200.0
2013-10-25 10:35:00,37.26,37.28,37.24,37.25,115400.0,29.824,29.84,29.808,29.816,115400.0
2013-10-25 10:40:00,37.24,37.24,37.21,37.24,37300.0,29.808,29.808,29.784,29.808,37300.0
2013-10-25 10:45:00,37.23,37.26,37.21,37.24,61000.0,29.8,29.824,29.784,29.808,61000.0
2013-10-25 10:50:00,37.25,37.29,37.25,37.28,63900.0,29.816,29.848,29.816,29.84,63900.0
2013-10-25 10:55:00,37.28,37.33,37.28,37.31,76000.0,29.84,29.88,29.84,29.864,76000.0
2013-10-25 11:00:00,37.31,37.33,37.25,37.27,98100.0,29.864,29.88,29.816,29.832,98100.0
2013-10-25 11:05:00,37.27,37.31,37.24,37.24,59700.0,29.832,29.864,29.808,29.808,59700.0
2013-10-25 11:10:00,37.25,37.3,37.23,37.29,72700.0,29.816,29.856,29.8,29.848,72700.0
2013-10-25 11:15:00,37.29,37.29,37.25,37.29,57400.0,29.848,29.848,29.816,29.848,57400.0
2013-10-25 11:20:00,37.29,37.31,37.29,37.3,60600.0,29.848,29.864,29.848,29.856,60600.0
2013-10-25 11:25:00,37.3,37.31,37.28,37.3,55400.0,29.856,29.864,29.84,29.856,55400.0
2013-10-25 11:30:00,37.3,37.35,37.3,37.32,65900.0,29.856,29.896,29.856,29.872,65900.0
2013-10-25 11:35:00,37.31,37.34,37.31,37.32,63500.0,29.864,29.888,29.864,29.872,63500.0
2013-10-25 11:40:00,37.33,37.35,37.3,37.35,36100.0,29.88,29.896,29.856,29.896,36100.0
2013-10-25 11:45:00,37.35,37.36,37.3,37.32,73700.0,29.896,29.904,29.856,29.872,73700.0
2013-10-25 11:50:00,37.32,37.32,37.29,37.31,46300.0,29.872,29.872,29.848,29.864,46300.0
2013-10-25 11:55:00,37.3,37.33,37.29,37.31,44200.0,29.856,29.88,29.848,29.864,44200.0
2013-10-25 12:00:00,37.3,37.31,37.29,37.29,46800.0,29.856,29.864,29.848,29.848,46800.0
2013-10-25 12:05:00,37.29,37.3,37.27,37.27,35600.0,29.848,29.856,29.832,29.832,35600.0
2013-10-25 12:10:00,37.26,37.27,37.2,37.2,44800.0,29.824,29.832,29.7759,29.7759,44800.0
2013-10-25 12:15:00,37.2,37.22,37.2,37.2,38700.0,29.7759,29.792,29.7759,29.7759,38700.0
2013-10-25 12:20:00,37.21,37.25,37.2,37.23,51100.0,29.784,29.816,29.7759,29.8,51100.0
2013-10-25 12:25:00,37.24,37.25,37.19,37.2,36100.0,29.808,29.816,29.7679,29.7759,36100.0
2013-10-25 12:30:00,37.2,37.2,37.17,37.17,28500.0,29.7759,29.7759,29.7519,29.7519,28500.0
2013-10-25 12:35:00,37.18,37.19,37.15,37.17,87000.0,29.7599,29.7679,29.7359,29.7519,87000.0
2013-10-25 12:40:00,37.18,37.18,37.17,37.18,11600.0,29.7599,29.7599,29.7519,29.7599,11600.0
2013-10-25 12:45:00,37.17,37.18,37.15,37.15,31500.0,29.7519,29.7599,29.7359,29.7359,31500.0
2013-10-25 12:50:00,37.16,37.17,37.14,37.17,42000.0,29.7439,29.7519,29.7279,29.7519,42000.0
2013-10-25 12:55:00,37.16,37.19,37.15,37.15,37500.0,29.7439,29.7679,29.7359,29.7359,37500.0
2013-10-25 13:00:00,37.15,37.16,37.13,37.13,33400.0,29.7359,29.7439,29.7199,29.7199,33400.0
2013-10-25 13:05:00,37.13,37.14,37.11,37.12,39600.0,29.7199,29.7279,29.7039,29.7119,39600.0
2013-10-25 13:10:00,37.11,37.13,37.1,37.11,37700.0,29.7039,29.7199,29.6959,29.7039,37700.0
2013-10-25 13:15:00,37.11,37.13,37.09,37.09,48800.0,29.7039,29.7199,29.6879,29.6879,48800.0
2013-10-25 13:20:00,37.09,37.1,37.03,37.05,99200.0,29.6879,29.6959,29.6399,29.6559,99200.0
2013-10-25 13:25:00,37.05,37.09,37.05,37.06,83100.0,29.6559,29.6879,29.6559,29.6639,83100.0
2013-10-25 13:30:00,37.05,37.06,37.02,37.05,106700.0,29.6559,29.6639,29.6319,29.6559,106700.0
2013-10-25 13:35:00,37.04,37.05,37.02,37.04,98200.0,29.6479,29.6559,29.6319,29.6479,98200.0
2013-10-25 13:40:00,37.03,37.04,37.01,37.01,95700.0,29.6399,29.6479,29.6239,29.6239,95700.0
2013-10-25 13:45:00,37.01,37.02,36.98,37.0,72200.0,29.6239,29.6319,29.5999,29.6159,72200.0
2013-10-25 13:50:00,36.99,37.04,36.99,37.04,44000.0,29.6079,29.6479,29.6079,29.6479,44000.0
2013-10-25 13:55:00,37.04,37.06,37.04,37.05,43400.0,29.6479,29.6639,29.6479,29.6559,43400.0
2013-10-25 14:00:00,37.04,37.06,37.03,37.03,37600.0,29.6479,29.6639,29.6399,29.6399,37600.0
2013-10-25 14:05:00,37.04,37.07,37.01,37.05,85600.0,29.6479,29.6719,29.6239,29.6559,85600.0
2013-10-25 14:10:00,37.05,37.07,37.04,37.07,57300.0,29.6559,29.6719,29.6479,29.6719,57300.0
2013-10-25 14:15:00,37.06,37.11,37.06,37.11,41300.0,29.6639,29.7039,29.6639,29.7039,41300.0
2013-10-25 14:20:00,37.1,37.12,37.09,37.1,38500.0,29.6959,29.7119,29.6879,29.6959,38500.0
2013-10-25 14:25:00,37.1,37.13,37.08,37.13,80000.0,29.6959,29.7199,29.6799,29.7199,80000.0
2013-10-25 14:30:00,37.13,37.14,37.12,37.14,28700.0,29.7199,29.7279,29.7119,29.7279,28700.0
2013-10-25 14:35:00,37.14,37.19,37.14,37.17,69100.0,29.7279,29.7679,29.7279,29.7519,69100.0
2013-10-25 14:40:00,37.18,37.18,37.12,37.14,161200.0,29.7599,29.7599,29.7119,29.7279,161200.0
2013-10-25 14:45:00,37.13,37.15,37.12,37.14,69400.0,29.7199,29.7359,29.7119,29.7279,69400.0
2013-10-25 14:50:00,37.14,37.15,37.13,37.15,36500.0,29.7279,29.7359,29.7199,29.7359,36500.0
2013-10-25 14:55:00,37.14,37.16,37.14,37.16,25900.0,29.7279,29.7439,29.7279,29.7439,25900.0
2013-10-25 15:00:00,37.15,37.16,37.12,37.13,76200.0,29.7359,29.7439,29.7119,29.7199,76200.0
2013-10-25 15:05:00,37.13,37.14,37.09,37.1,91800.0,29.7199,29.7279,29.6879,29.6959,91800.0
2013-10-25 15:10:00,37.11,37.13,37.05,37.11,92000.0,29.7039,29.7199,29.6559,29.7039,92000.0
2013-10-25 15:15:00,37.12,37.14,37.11,37.13,36000.0,29.7119,29.7279,29.7039,29.7199,36000.0
2013-10-25 15:20:00,37.13,37.14,37.09,37.1,77400.0,29.7199,29.7279,29.6879,29.6959,77400.0
2013-10-25 15:25:00,37.1,37.13,37.1,37.11,81000.0,29.6959,29.7199,29.6959,29.7039,81000.0
2013-10-25 15:30:00,37.11,37.14,37.09,37.13,92400.0,29.7039,29.7279,29.6879,29.7199,92400.0
2013-10-25 15:35:00,37.12,37.14,37.1,37.13,103400.0,29.7119,29.7279,29.6959,29.7199,103400.0
2013-10-25 15:40:00,37.12,37.16,37.12,37.16,97300.0,29.7119,29.7439,29.7119,29.7439,97300.0
2013-10-25 15:45:00,37.16,37.2,37.15,37.18,149200.0,29.7439,29.7759,29.7359,29.7599,149200.0
2013-10-25 15:50:00,37.19,37.25,37.19,37.21,180500.0,29.7679,29.816,29.7679,29.784,180500.0
2013-10-25 15:55:00,37.21,37.25,37.21,37.24,352800.0,29.784,29.816,29.784,29.808,352800.0
2013-10-28 09:30:00,37.33,37.34,37.17,37.29,115300.0,29.88,29.888,29.7519,29.848,115300.0
2013-10-28 09:35:00,37.29,37.3,37.23,37.28,55800.0,29.848,29.856,29.8,29.84,55800.0
2013-10-28 09:40:00,37.28,37.28,37.2,37.2,50800.0,29.84,29.84,29.7759,29.7759,50800.0
2013-10-28 09:45:00,37.21,37.27,37.21,37.26,47700.0,29.784,29.832,29.784,29.824,47700.0
2013-10-28 09:50:00,37.26,37.35,37.26,37.29,48800.0,29.824,29.896,29.824,29.848,48800.0
2013-10-28 09:55:00,37.3,37.33,37.26,37.3,46200.0,29.856,29.88,29.824,29.856,46200.0
2013-10-28 10:00:00,37.3,37.35,37.3,37.34,48400.0,29.856,29.896,29.856,29.888,48400.0
2013-10-28 10:05:00,37.34,37.39,37.3,37.38,81000.0,29.888,29.928,29.856,29.92,81000.0
2013-10-28 10:10:00,37.39,37.43,37.38,37.43,77100.0,29.928,29.96,29.92,29.96,77100.0
2013-10-28 10:15:00,37.42,37.46,37.4,37.45,118700.0,29.952,29.9841,29.936,29.9761,118700.0
2013-10-28 10:20:00,37.45,37.46,37.41,37.44,82600.0,29.9761,29.9841,29.944,29.9681,82600.0
2013-10-28 10:25:00,37.44,37.45,37.42,37.43,55500.0,29.9681,29.9761,29.952,29.96,55500.0
2013-10-28 10:30:00,37.43,37.44,37.41,37.44,83100.0,29.96,29.9681,29.944,29.9681,83100.0
2013-10-28 10:35:00,37.43,37.46,37.41,37.43,50600.0,29.96,29.9841,29.944,29.96,50600.0
2013-10-28 10:40:00,37.42,37.42,37.33,37.34,35700.0,29.952,29.952,29.88,29.888,35700.0
2013-10-28 10:45:00,37.33,37.34,37.3,37.34,46000.0,29.88,29.888,29.856,29.888,46000.0
2013-10-28 10:50:00,37.33,37.33,37.26,37.27,44100.0,29.88,29.88,29.824,29.832,44100.0
2013-10-28 10:55:00,37.27,37.29,37.24,37.28,104500.0,29.832,29.848,29.808,29.84,104500.0
2013-10-28 11:00:00,37.28,37.3,37.25,37.28,58700.0,29.84,29.856,29.816,29.84,58700.0
2013-10-28 11:05:00,37.29,37.3,37.27,37.27,34300.0,29.848,29.856,29.832,29.832,34300.0
2013-10-28 11:10:00,37.26,37.29,37.25,37.27,35500.0,29.824,29.848,29.816,29.832,35500.0
2013-10-28 11:15:00,37.26,37.27,37.22,37.25,44600.0,29.824,29.832,29.792,29.816,44600.0
2013-10-28 11:20:00,37.26,37.27,37.24,37.26,43300.0,29.824,29.832,29.808,29.824,43300.0
2013-10-28 11:25:00,37.26,37.28,37.24,37.28,52400.0,29.824,29.84,29.808,29.84,52400.0
2013-10-28 11:30:00,37.28,37.29,37.26,37.27,54100.0,29.84,29.848,29.824,29.832,54100.0
2013-10-28 11:35:00,37.28,37.29,37.25,37.28,43100.0,29.84,29.848,29.816,29.84,43100.0
2013-10-28 11:40:00,37.29,37.3,37.27,37.27,69600.0,29.848,29.856,29.832,29.832,69600.0
2013-10-28 11:45:00,37.26,37.29,37.25,37.25,58800.0,29.824,29.848,29.816,29.816,58800.0
2013-10-28 11:50:00,37.25,37.26,37.25,37.26,35500.0,29.816,29.824,29.816,29.824,35500.0
2013-10-28 11:55:00,37.25,37.28,37.25,37.27,69900.0,29.816,29.84,29.816,29.832,69900.0
2013-10-28 12:00:00,37.27,37.27,37.25,37.25,18800.0,29.832,29.832,29.816,29.816,18800.0
2013-10-28 12:05:00,37.26,37.29,37.26,37.28,43100.0,29.824,29.848,29.824,29.84,43100.0
2013-10-28 12:10:00,37.28,37.3,37.27,37.3,28300.0,29.84,29.856,29.832,29.856,28300.0
2013-10-28 12:15:00,37.3,37.31,37.28,37.31,37300.0,29.856,29.864,29.84,29.864,37300.0
2013-10-28 12:20:00,37.31,37.31,37.28,37.28,14300.0,29.864,29.864,29.84,29.84,14300.0
2013-10-28 12:25:00,37.29,37.29,37.25,37.26,30500.0,29.848,29.848,29.816,29.824,30500.0
2013-10-28 12:30:00,37.27,37.27,37.25,37.25,36000.0,29.832,29.832,29.816,29.816,36000.0
2013-10-28 12:35:00,37.26,37.27,37.25,37.27,32100.0,29.824,29.832,29.816,29.832,32100.0
2013-10-28 12:40:00,37.26,37.27,37.25,37.26,18000.0,29.824,29.832,29.816,29.824,18000.0
2013-10-28 12:45:00,37.25,37.29,37.25,37.29,37200.0,29.816,29.848,29.816,29.848,37200.0
2013-10-28 12:50:00,37.29,37.3,37.26,37.29,32200.0,29.848,29.856,29.824,29.848,32200.0
2013-10-28 12:55:00,37.29,37.31,37.29,37.3,23800.0,29.848,29.864,29.848,29.856,23800.0
2013-10-28 13:00:00,37.29,37.3,37.28,37.29,17900.0,29.848,29.856,29.84,29.848,17900.0
2013-10-28 13:05:00,37.28,37.3,37.28,37.3,11900.0,29.84,29.856,29.84,29.856,11900.0
2013-10-28 13:10:00,37.29,37.29,37.27,37.27,26400.0,29.848,29.848,29.832,29.832,26400.0
2013-10-28 13:15:00,37.27,37.28,37.26,37.27,23400.0,29.832,29.84,29.824,29.832,23400.0
2013-10-28 13:20:00,37.26,37.27,37.25,37.25,57000.0,29.824,29.832,29.816,29.816,57000.0
2013-10-28 13:25:00,37.25,37.28,37.25,37.27,29900.0,29.816,29.84,29.816,29.832,29900.0
2013-10-28 13:30:00,37.27,37.27,37.25,37.26,14900.0,29.832,29.832,29.816,29.824,14900.0
2013-10-28 13:35:00,37.25,37.26,37.25,37.25,16000.0,29.816,29.824,29.816,29.816,16000.0
2013-10-28 13:40:00,37.25,37.28,37.25,37.28,23100.0,29.816,29.84,29.816,29.84,23100.0
2013-10-28 13:45:00,37.27,37.28,37.26,37.28,28900.0,29.832,29.84,29.824,29.84,28900.0
2013-10-28 13:50:00,37.27,37.28,37.27,37.27,24200.0,29.832,29.84,29.832,29.832,24200.0
2013-10-28 13:55:00,37.27,37.28,37.25,37.25,31000.0,29.832,29.84,29.816,29.816,31000.0
2013-10-28 14:00:00,37.26,37.26,37.25,37.25,33200.0,29.824,29.824,29.816,29.816,33200.0
2013-10-28 14:05:00,37.25,37.28,37.24,37.28,85600.0,29.816,29.84,29.808,29.84,85600.0
2013-10-28 14:10:00,37.28,37.28,37.25,37.28,74400.0,29.84,29.84,29.816,29.84,74400.0
2013-10-28 14:15:00,37.27,37.28,37.27,37.27,14900.0,29.832,29.84,29.832,29.832,14900.0
2013-10-28 14:20:00,37.28,37.29,37.27,37.28,63000.0,29.84,29.848,29.832,29.84,63000.0
2013-10-28 14:25:00,37.27,37.28,37.27,37.27,22500.0,29.832,29.84,29.832,29.832,22500.0
2013-10-28 14:30:00,37.27,37.28,37.27,37.27,39000.0,29.832,29.84,29.832,29.832,39000.0
2013-10-28 14:35:00,37.27,37.28,37.25,37.25,29800.0,29.832,29.84,29.816,29.816,29800.0
2013-10-28 14:40:00,37.26,37.26,37.25,37.25,56500.0,29.824,29.824,29.816,29.816,56500.0
2013-10-28 14:45:00,37.25,37.26,37.24,37.25,85400.0,29.816,29.824,29.808,29.816,85400.0
2013-10-28 14:50:00,37.25,37.26,37.24,37.24,33200.0,29.816,29.824,29.808,29.808,33200.0
2013-10-28 14:55:00,37.24,37.25,37.23,37.24,58400.0,29.808,29.816,29.8,29.808,58400.0
2013-10-28 15:00:00,37.24,37.24,37.23,37.23,21200.0,29.808,29.808,29.8,29.8,21200.0
2013-10-28 15:05:00,37.23,37.24,37.23,37.24,77400.0,29.8,29.808,29.8,29.808,77400.0
2013-10-28 15:10:00,37.24,37.24,37.22,37.22,91700.0,29.808,29.808,29.792,29.792,91700.0
2013-10-28 15:15:00,37.22,37.24,37.21,37.23,68900.0,29.792,29.808,29.784,29.8,68900.0
2013-10-28 15:20:00,37.24,37.26,37.23,37.25,81600.0,29.808,29.824,29.8,29.816,81600.0
2013-10-28 15:25:00,37.24,37.25,37.24,37.25,32700.0,29.808,29.816,29.808,29.816,32700.0
2013-10-28 15:30:00,37.24,37.26,37.23,37.26,76700.0,29.808,29.824,29.8,29.824,76700.0
2013-10-28 15:35:00,37.26,37.26,37.25,37.25,42500.0,29.824,29.824,29.816,29.816,42500.0
2013-10-28 15:40:00,37.26,37.26,37.24,37.24,86900.0,29.824,29.824,29.808,29.808,86900.0
2013-10-28 15:45:00,37.24,37.25,37.22,37.23,195600.0,29.808,29.816,29.792,29.8,195600.0
2013-10-28 15:50:00,37.24,37.24,37.22,37.24,96300.0,29.808,29.808,29.792,29.808,96300.0
2013-10-28 15:55:00,37.23,37.29,37.23,37.29,316700.0,29.8,29.848,29.8,29.848,316700.0
2013-10-29 09:30:00,37.36,37.45,37.27,37.44,129500.0,29.904,29.9761,29.832,29.9681,129500.0
2013-10-29 09:35:00,37.45,37.45,37.26,37.27,135100.0,29.9761,29.9761,29.824,29.832,135100.0
2013-10-29 09:40:00,37.28,37.39,37.27,37.36,39300.0,29.84,29.928,29.832,29.904,39300.0
2013-10-29 09:45:00,37.37,37.41,37.37,37.39,51100.0,29.912,29.944,29.912,29.928,51100.0
2013-10-29 09:50:00,37.39,37.4,37.37,37.38,92500.0,29.928,29.936,29.912,29.92,92500.0
2013-10-29 09:55:00,37.37,37.41,37.36,37.37,76200.0,29.912,29.944,29.904,29.912,76200.0
2013-10-29 10:00:00,37.37,37.38,37.32,37.34,49000.0,29.912,29.92,29.872,29.888,49000.0
2013-10-29 10:05:00,37.33,37.37,37.31,37.36,64900.0,29.88,29.912,29.864,29.904,64900.0
2013-10-29 10:10:00,37.36,37.39,37.36,37.37,24900.0,29.904,29.928,29.904,29.912,24900.0
2013-10-29 10:15:00,37.38,37.4,37.37,37.39,31300.0,29.92,29.936,29.912,29.928,31300.0
2013-10-29 10:20:00,37.39,37.41,37.37,37.39,41400.0,29.928,29.944,29.912,29.928,41400.0
2013-10-29 10:25:00,37.39,37.41,37.38,37.4,26800.0,29.928,29.944,29.92,29.936,26800.0
2013-10-29 10:30:00,37.4,37.42,37.39,37.39,23500.0,29.936,29.952,29.928,29.928,23500.0
2013-10-29 10:35:00,37.38,37.39,37.37,37.39,16000.0,29.92,29.928,29.912,29.928,16000.0
2013-10-29 10:40:00,37.39,37.4,37.38,37.4,25900.0,29.928,29.936,29.92,29.936,25900.0
2013-10-29 10:45:00,37.41,37.43,37.4,37.42,29100.0,29.944,29.96,29.936,29.952,29100.0
2013-10-29 10:50:00,37.41,37.43,37.4,37.41,42400.0,29.944,29.96,29.936,29.944,42400.0
2013-10-29 10:55:00,37.41,37.44,37.39,37.4,37900.0,29.944,29.9681,29.928,29.936,37900.0
2013-10-29 11:00:00,37.41,37.42,37.4,37.41,31800.0,29.944,29.952,29.936,29.944,31800.0
2013-10-29 11:05:00,37.4,37.43,37.4,37.42,39800.0,29.936,29.96,29.936,29.952,39800.0
2013-10-29 11:10:00,37.43,37.43,37.4,37.41,37500.0,29.96,29.96,29.936,29.944,37500.0
2013-10-29 11:15:00,37.41,37.43,37.4,37.42,76500.0,29.944,29.96,29.936,29.952,76500.0
2013-10-29 11:20:00,37.42,37.45,37.42,37.45,31700.0,29.952,29.9761,29.952,29.9761,31700.0
2013-10-29 11:25:00,37.45,37.45,37.42,37.44,39200.0,29.9761,29.9761,29.952,29.9681,39200.0
2013-10-29 11:30:00,37.44,37.45,37.39,37.4,53300.0,29.9681,29.9761,29.928,29.936,53300.0
2013-10-29 11:35:00,37.4,37.41,37.37,37.4,45800.0,29.936,29.944,29.912,29.936,45800.0
2013-10-29 11:40:00,37.4,37.41,37.38,37.38,37800.0,29.936,29.944,29.92,29.92,37800.0
2013-10-29 11:45:00,37.38,37.39,37.35,37.38,45200.0,29.92,29.928,29.896,29.92,45200.0
2013-10-29 11:50:00,37.38,37.41,37.38,37.39,61000.0,29.92,29.944,29.92,29.928,61000.0
2013-10-29 11:55:00,37.39,37.41,37.38,37.39,47400.0,29.928,29.944,29.92,29.928,47400.0
2013-10-29 12:00:00,37.4,37.41,37.39,37.39,48300.0,29.936,29.944,29.928,29.928,48300.0
2013-10-29 12:05:00,37.39,37.4,37.39,37.39,19700.0,29.928,29.936,29.928,29.928,19700.0
2013-10-29 12:10:00,37.39,37.4,37.37,37.37,28400.0,29.928,29.936,29.912,29.912,28400.0
2013-10-29 12:15:00,37.37,37.4,37.37,37.39,30100.0,29.912,29.936,29.912,29.928,30100.0
2013-10-29 12:20:00,37.39,37.41,37.38,37.4,31900.0,29.928,29.944,29.92,29.936,31900.0
2013-10-29 12:25:00,37.4,37.43,37.39,37.42,45400.0,29.936,29.96,29.928,29.952,45400.0
2013-10-29 12:30:00,37.42,37.44,37.39,37.41,47900.0,29.952,29.9681,29.928,29.944,47900.0
2013-10-29 12:35:00,37.41,37.41,37.39,37.39,21900.0,29.944,29.944,29.928,29.928,21900.0
2013-10-29 12:40:00,37.4,37.41,37.38,37.4,69000.0,29.936,29.944,29.92,29.936,69000.0
2013-10-29 12:45:00,37.39,37.41,37.38,37.4,23900.0,29.928,29.944,29.92,29.936,23900.0
2013-10-29 12:50:00,37.4,37.42,37.4,37.41,31400.0,29.936,29.952,29.936,29.944,31400.0
2013-10-29 12:55:00,37.42,37.42,37.39,37.39,56300.0,29.952,29.952,29.928,29.928,56300.0
2013-10-29 13:00:00,37.4,37.4,37.39,37.39,13600.0,29.936,29.936,29.928,29.928,13600.0
2013-10-29 13:05:00,37.4,37.42,37.39,37.41,41600.0,29.936,29.952,29.928,29.944,41600.0
2013-10-29 13:10:00,37.41,37.42,37.39,37.41,60800.0,29.944,29.952,29.928,29.944,60800.0
2013-10-29 13:15:00,37.41,37.42,37.39,37.41,36400.0,29.944,29.952,29.928,29.944,36400.0
2013-10-29 13:20:00,37.4,37.42,37.39,37.4,32800.0,29.936,29.952,29.928,29.936,32800.0
2013-10-29 13:25:00,37.4,37.4,37.39,37.39,25400.0,29.936,29.936,29.928,29.928,25400.0
2013-10-29 13:30:00,37.39,37.4,37.39,37.39,23300.0,29.928,29.936,29.928,29.928,23300.0
2013-10-29 13:35:00,37.39,37.4,37.38,37.38,25000.0,29.928,29.936,29.92,29.92,25000.0
2013-10-29 13:40:00,37.39,37.4,37.38,37.4,22900.0,29.928,29.936,29.92,29.936,22900.0
2013-10-29 13:45:00,37.4,37.42,37.39,37.4,39600.0,29.936,29.952,29.928,29.936,39600.0
2013-10-29 13:50:00,37.4,37.4,37.39,37.39,41000.0,29.936,29.936,29.928,29.928,41000.0
2013-10-29 13:55:00,37.4,37.41,37.38,37.39,71500.0,29.936,29.944,29.92,29.928,71500.0
2013-10-29 14:00:00,37.4,37.43,37.39,37.43,56900.0,29.936,29.96,29.928,29.96,56900.0
2013-10-29 14:05:00,37.42,37.45,37.4,37.4,83700.0,29.952,29.9761,29.936,29.936,83700.0
2013-10-29 14:10:00,37.4,37.41,37.39,37.39,42100.0,29.936,29.944,29.928,29.928,42100.0
2013-10-29 14:15:00,37.39,37.4,37.39,37.4,31200.0,29.928,29.936,29.928,29.936,31200.0
2013-10-29 14:20:00,37.39,37.41,37.39,37.41,26200.0,29.928,29.944,29.928,29.944,26200.0
2013-10-29 14:25:00,37.4,37.41,37.4,37.4,18300.0,29.936,29.944,29.936,29.936,18300.0
2013-10-29 14:30:00,37.41,37.41,37.4,37.41,22700.0,29.944,29.944,29.936,29.944,22700.0
2013-10-29 14:35:00,37.4,37.41,37.39,37.4,31400.0,29.936,29.944,29.928,29.936,31400.0
2013-10-29 14:40:00,37.39,37.4,37.38,37.38,35200.0,29.928,29.936,29.92,29.92,35200.0
2013-10-29 14:45:00,37.38,37.43,37.38,37.43,135900.0,29.92,29.96,29.92,29.96,135900.0
2013-10-29 14:50:00,37.43,37.46,37.43,37.43,82700.0,29.96,29.9841,29.96,29.96,82700.0
2013-10-29 14:55:00,37.43,37.43,37.4,37.4,39500.0,29.96,29.96,29.936,29.936,39500.0
2013-10-29 15:00:00,37.4,37.41,37.39,37.39,43500.0,29.936,29.944,29.928,29.928,43500.0
2013-10-29 15:05:00,37.39,37.4,37.39,37.4,72700.0,29.928,29.936,29.928,29.936,72700.0
2013-10-29 15:10:00,37.39,37.4,37.39,37.39,30500.0,29.928,29.936,29.928,29.928,30500.0
2013-10-29 15:15:00,37.4,37.42,37.39,37.41,65600.0,29.936,29.952,29.928,29.944,65600.0
2013-10-29 15:20:00,37.41,37.41,37.37,37.38,93400.0,29.944,29.944,29.912,29.92,93400.0
2013-10-29 15:25:00,37.38,37.38,37.34,37.36,91400.0,29.92,29.92,29.888,29.904,91400.0
2013-10-29 15:30:00,37.35,37.36,37.33,37.35,87600.0,29.896,29.904,29.88,29.896,87600.0
2013-10-29 15:35:00,37.34,37.35,37.31,37.32,109200.0,29.888,29.896,29.864,29.872,109200.0
2013-10-29 15:40:00,37.32,37.33,37.31,37.31,92100.0,29.872,29.88,29.864,29.864,92100.0
2013-10-29 15:45:00,37.31,37.31,37.29,37.31,105900.0,29.864,29.864,29.848,29.864,105900.0
2013-10-29 15:50:00,37.3,37.31,37.29,37.3,153000.0,29.856,29.864,29.848,29.856,153000.0
2013-10-29 15:55:00,37.29,37.31,37.28,37.3,579800.0,29.848,29.864,29.84,29.856,579800.0
2013-10-30 09:30:00,37.33,37.38,37.28,37.31,109500.0,29.88,29.92,29.84,29.864,109500.0
2013-10-30 09:35:00,37.31,37.35,37.28,37.28,59600.0,29.864,29.896,29.84,29.84,59600.0
2013-10-30 09:40:00,37.27,37.3,37.24,37.28,64500.0,29.832,29.856,29.808,29.84,64500.0
2013-10-30 09:45:00,37.29,37.3,37.24,37.27,54700.0,29.848,29.856,29.808,29.832,54700.0
2013-10-30 09:50:00,37.27,37.29,37.25,37.26,48500.0,29.832,29.848,29.816,29.824,48500.0
2013-10-30 09:55:00,37.26,37.27,37.23,37.25,26600.0,29.824,29.832,29.8,29.816,26600.0
2013-10-30 10:00:00,37.25,37.25,37.2,37.21,34000.0,29.816,29.816,29.7759,29.784,34000.0
2013-10-30 10:05:00,37.22,37.22,37.16,37.16,65400.0,29.792,29.792,29.7439,29.7439,65400.0
2013-10-30 10:10:00,37.16,37.17,37.15,37.16,35500.0,29.7439,29.7519,29.7359,29.7439,35500.0
2013-10-30 10:15:00,37.16,37.17,37.15,37.15,25100.0,29.7439,29.7519,29.7359,29.7359,25100.0
2013-10-30 10:20:00,37.15,37.16,37.12,37.13,39300.0,29.7359,29.7439,29.7119,29.7199,39300.0
2013-10-30 10:25:00,37.13,37.16,37.13,37.15,36100.0,29.7199,29.7439,29.7199,29.7359,36100.0
2013-10-30 10:30:00,37.15,37.15,37.1,37.1,30200.0,29.7359,29.7359,29.6959,29.6959,30200.0
2013-10-30 10:35:00,37.11,37.14,37.09,37.09,36000.0,29.7039,29.7279,29.6879,29.6879,36000.0
2013-10-30 10:40:00,37.09,37.15,37.08,37.14,36200.0,29.6879,29.7359,29.6799,29.7279,36200.0
2013-10-30 10:45:00,37.14,37.15,37.12,37.12,18200.0,29.7279,29.7359,29.7119,29.7119,18200.0
2013-10-30 10:50:00,37.12,37.14,37.11,37.14,15100.0,29.7119,29.7279,29.7039,29.7279,15100.0
2013-10-30 10:55:00,37.14,37.14,37.09,37.13,35500.0,29.7279,29.7279,29.6879,29.7199,35500.0
2013-10-30 11:00:00,37.14,37.14,37.11,37.12,43700.0,29.7279,29.7279,29.7039,29.7119,43700.0
2013-10-30 11:05:00,37.12,37.18,37.12,37.16,67100.0,29.7119,29.7599,29.7119,29.7439,67100.0
2013-10-30 11:10:00,37.16,37.18,37.13,37.17,67800.0,29.7439,29.7599,29.7199,29.7519,67800.0
2013-10-30 11:15:00,37.17,37.19,37.13,37.13,38200.0,29.7519,29.7679,29.7199,29.7199,38200.0
2013-10-30 11:20:00,37.13,37.14,37.07,37.09,62700.0,29.7199,29.7279,29.6719,29.6879,62700.0
2013-10-30 11:25:00,37.08,37.11,37.07,37.08,80100.0,29.6799,29.7039,29.6719,29.6799,80100.0
2013-10-30 11:30:00,37.07,37.07,37.04,37.07,60800.0,29.6719,29.6719,29.6479,29.6719,60800.0
2013-10-30 11:35:00,37.06,37.07,37.0,37.02,62100.0,29.6639,29.6719,29.6159,29.6319,62100.0
2013-10-30 11:40:00,37.02,37.03,37.01,37.03,38400.0,29.6319,29.6399,29.6239,29.6399,38400.0
2013-10-30 11:45:00,37.03,37.03,37.0,37.02,46200.0,29.6399,29.6399,29.6159,29.6319,46200.0
2013-10-30 11:50:00,37.03,37.04,37.0,37.01,100200.0,29.6399,29.6479,29.6159,29.6239,100200.0
2013-10-30 11:55:00,37.02,37.07,37.02,37.07,74100.0,29.6319,29.6719,29.6319,29.6719,74100.0
2013-10-30 12:00:00,37.06,37.07,37.04,37.05,22600.0,29.6639,29.6719,29.6479,29.6559,22600.0
2013-10-30 12:05:00,37.04,37.05,37.03,37.04,15800.0,29.6479,29.6559,29.6399,29.6479,15800.0
2013-10-30 12:10:00,37.03,37.05,37.03,37.03,21700.0,29.6399,29.6559,29.6399,29.6399,21700.0
2013-10-30 12:15:00,37.04,37.06,37.03,37.05,25300.0,29.6479,29.6639,29.6399,29.6559,25300.0
2013-10-30 12:20:00,37.04,37.04,37.02,37.02,33900.0,29.6479,29.6479,29.6319,29.6319,33900.0
2013-10-30 12:25:00,37.02,37.06,37.02,37.05,50900.0,29.6319,29.6639,29.6319,29.6559,50900.0
2013-10-30 12:30:00,37.05,37.07,37.05,37.07,33100.0,29.6559,29.6719,29.6559,29.6719,33100.0
2013-10-30 12:35:00,37.06,37.1,37.06,37.09,24800.0,29.6639,29.6959,29.6639,29.6879,24800.0
2013-10-30 12:40:00,37.09,37.1,37.07,37.09,34200.0,29.6879,29.6959,29.6719,29.6879,34200.0
2013-10-30 12:45:00,37.09,37.12,37.08,37.12,51800.0,29.6879,29.7119,29.6799,29.7119,51800.0
2013-10-30 12:50:00,37.12,37.14,37.1,37.14,51100.0,29.7119,29.7279,29.6959,29.7279,51100.0
2013-10-30 12:55:00,37.14,37.14,37.12,37.12,14200.0,29.7279,29.7279,29.7119,29.7119,14200.0
2013-10-30 13:00:00,37.12,37.13,37.08,37.08,32400.0,29.7119,29.7199,29.6799,29.6799,32400.0
2013-10-30 13:05:00,37.08,37.08,37.06,37.07,26900.0,29.6799,29.6799,29.6639,29.6719,26900.0
2013-10-30 13:10:00,37.09,37.09,37.07,37.09,32100.0,29.6879,29.6879,29.6719,29.6879,32100.0
2013-10-30 13:15:00,37.09,37.11,37.08,37.11,22600.0,29.6879,29.7039,29.6799,29.7039,22600.0
2013-10-30 13:20:00,37.11,37.11,37.03,37.04,61900.0,29.7039,29.7039,29.6399,29.6479,61900.0
2013-10-30 13:25:00,37.03,37.03,37.0,37.0,43600.0,29.6399,29.6399,29.6159,29.6159,43600.0
2013-10-30 13:30:00,37.0,37.01,36.96,37.01,103500.0,29.6159,29.6239,29.5838,29.6239,103500.0
2013-10-30 13:35:00,37.0,37.02,37.0,37.01,7600.0,29.6159,29.6319,29.6159,29.6239,7600.0
2013-10-30 13:40:00,37.02,37.03,37.01,37.02,12100.0,29.6319,29.6399,29.6239,29.6319,12100.0
2013-10-30 13:45:00,37.03,37.03,37.0,37.02,29700.0,29.6399,29.6399,29.6159,29.6319,29700.0
2013-10-30 13:50:00,37.03,37.03,37.01,37.03,14700.0,29.6399,29.6399,29.6239,29.6399,14700.0
2013-10-30 13:55:00,37.03,37.05,37.0,37.05,36100.0,29.6399,29.6559,29.6159,29.6559,36100.0
2013-10-30 14:00:00,37.05,37.14,36.96,37.11,79400.0,29.6559,29.7279,29.5838,29.7039,79400.0
2013-10-30 14:05:00,37.1,37.12,36.98,36.99,56400.0,29.6959,29.7119,29.5999,29.6079,56400.0
2013-10-30 14:10:00,36.98,37.05,36.97,37.02,60200.0,29.5999,29.6559,29.5919,29.6319,60200.0
2013-10-30 14:15:00,37.03,37.03,36.82,36.86,137200.0,29.6399,29.6399,29.4718,29.5038,137200.0
2013-10-30 14:20:00,36.86,36.9,36.83,36.85,70500.0,29.5038,29.5358,29.4798,29.4958,70500.0
2013-10-30 14:25:00,36.85,36.86,36.8,36.86,124100.0,29.4958,29.5038,29.4558,29.5038,124100.0
2013-10-30 14:30:00,36.86,36.89,36.83,36.88,143800.0,29.5038,29.5278,29.4798,29.5198,143800.0
2013-10-30 14:35:00,36.87,36.87,36.84,36.84,121600.0,29.5118,29.5118,29.4878,29.4878,121600.0
2013-10-30 14:40:00,36.84,36.86,36.8,36.81,119100.0,29.4878,29.5038,29.4558,29.4638,119100.0
2013-10-30 14:45:00,36.81,36.86,36.81,36.86,47900.0,29.4638,29.5038,29.4638,29.5038,47900.0
2013-10-30 14:50:00,36.85,36.86,36.82,36.84,53500.0,29.4958,29.5038,29.4718,29.4878,53500.0
2013-10-30 14:55:00,36.84,36.9,36.84,36.9,95900.0,29.4878,29.5358,29.4878,29.5358,95900.0
2013-10-30 15:00:00,36.9,36.95,36.88,36.95,71300.0,29.5358,29.5758,29.5198,29.5758,71300.0
2013-10-30 15:05:00,36.96,37.01,36.94,36.94,87700.0,29.5838,29.6239,29.5678,29.5678,87700.0
2013-10-30 15:10:00,36.94,36.95,36.93,36.94,57400.0,29.5678,29.5758,29.5598,29.5678,57400.0
2013-10-30 15:15:00,36.95,36.95,36.9,36.91,53500.0,29.5758,29.5758,29.5358,29.5438,53500.0
2013-10-30 15:20:00,36.9,36.92,36.88,36.9,98900.0,29.5358,29.5518,29.5198,29.5358,98900.0
2013-10-30 15:25:00,36.9,36.94,36.89,36.94,84900.0,29.5358,29.5678,29.5278,29.5678,84900.0
2013-10-30 15:30:00,36.94,36.96,36.92,36.95,77400.0,29.5678,29.5838,29.5518,29.5758,77400.0
2013-10-30 15:35:00,36.94,36.95,36.91,36.91,60900.0,29.5678,29.5758,29.5438,29.5438,60900.0
2013-10-30 15:40:00,36.91,36.94,36.91,36.91,88100.0,29.5438,29.5678,29.5438,29.5438,88100.0
2013-10-30 15:45:00,36.91,36.96,36.91,36.93,131200.0,29.5438,29.5838,29.5438,29.5598,131200.0
2013-10-30 15:50:00,36.93,36.95,36.93,36.95,76500.0,29.5598,29.5758,29.5598,29.5758,76500.0
2013-10-30 15:55:00,36.95,36.98,36.9,36.94,229500.0,29.5758,29.5999,29.5358,29.5678,229500.0
2013-10-31 09:30:00,37.01,37.14,36.94,36.95,156300.0,29.6239,29.7279,29.5678,29.5758,156300.0
2013-10-31 09:35:00,36.93,37.04,36.93,37.02,88500.0,29.5598,29.6479,29.5598,29.6319,88500.0
2013-10-31 09:40:00,37.02,37.06,37.02,37.05,55400.0,29.6319,29.6639,29.6319,29.6559,55400.0
2013-10-31 09:45:00,37.06,37.11,37.04,37.04,63100.0,29.6639,29.7039,29.6479,29.6479,63100.0
2013-10-31 09:50:00,37.05,37.09,37.03,37.05,92100.0,29.6559,29.6879,29.6399,29.6559,92100.0
2013-10-31 09:55:00,37.05,37.05,36.97,37.0,91300.0,29.6559,29.6559,29.5919,29.6159,91300.0
2013-10-31 10:00:00,37.0,37.0,36.91,36.92,70700.0,29.6159,29.6159,29.5438,29.5518,70700.0
2013-10-31 10:05:00,36.91,36.98,36.91,36.98,103300.0,29.5438,29.5999,29.5438,29.5999,103300.0
2013-10-31 10:10:00,36.98,36.98,36.9,36.98,77000.0,29.5999,29.5999,29.5358,29.5999,77000.0
2013-10-31 10:15:00,36.98,37.0,36.96,36.98,67700.0,29.5999,29.6159,29.5838,29.5999,67700.0
2013-10-31 10:20:00,36.98,36.99,36.94,36.98,100600.0,29.5999,29.6079,29.5678,29.5999,100600.0
2013-10-31 10:25:00,36.98,37.01,36.97,36.97,68100.0,29.5999,29.6239,29.5919,29.5919,68100.0
2013-10-31 10:30:00,36.98,37.01,36.95,36.97,63500.0,29.5999,29.6239,29.5758,29.5919,63500.0
2013-10-31 10:35:00,36.97,36.97,36.9,36.91,124000.0,29.5919,29.5919,29.5358,29.5438,124000.0
2013-10-31 10:40:00,36.92,36.92,36.86,36.89,60300.0,29.5518,29.5518,29.5038,29.5278,60300.0
2013-10-31 10:45:00,36.89,36.92,36.88,36.91,47100.0,29.5278,29.5518,29.5198,29.5438,47100.0
2013-10-31 10:50:00,36.91,36.92,36.89,36.91,52600.0,29.5438,29.5518,29.5278,29.5438,52600.0
2013-10-31 10:55:00,36.9,36.91,36.87,36.88,76900.0,29.5358,29.5438,29.5118,29.5198,76900.0
2013-10-31 11:00:00,36.87,36.88,36.84,36.88,98500.0,29.5118,29.5198,29.4878,29.5198,98500.0
2013-10-31 11:05:00,36.87,36.93,36.87,36.9,129700.0,29.5118,29.5598,29.5118,29.5358,129700.0
2013-10-31 11:10:00,36.9,36.93,36.9,36.91,54300.0,29.5358,29.5598,29.5358,29.5438,54300.0
2013-10-31 11:15:00,36.91,36.92,36.9,36.92,117100.0,29.5438,29.5518,29.5358,29.5518,117100.0
2013-10-31 11:20:00,36.92,36.94,36.89,36.89,52400.0,29.5518,29.5678,29.5278,29.5278,52400.0
2013-10-31 11:25:00,36.89,36.96,36.88,36.93,93800.0,29.5278,29.5838,29.5198,29.5598,93800.0
2013-10-31 11:30:00,36.93,36.93,36.91,36.91,27900.0,29.5598,29.5598,29.5438,29.5438,27900.0
2013-10-31 11:35:00,36.91,36.92,36.9,36.92,71000.0,29.5438,29.5518,29.5358,29.5518,71000.0
2013-10-31 11:40:00,36.91,36.92,36.9,36.9,112200.0,29.5438,29.5518,29.5358,29.5358,112200.0
2013-10-31 11:45:00,36.9,36.91,36.9,36.91,48200.0,29.5358,29.5438,29.5358,29.5438,48200.0
2013-10-31 11:50:00,36.91,36.91,36.88,36.88,102900.0,29.5438,29.5438,29.5198,29.5198,102900.0
2013-10-31 11:55:00,36.88,36.88,36.83,36.83,31400.0,29.5198,29.5198,29.4798,29.4798,31400.0
2013-10-31 12:00:00,36.83,36.83,36.8,36.82,113000.0,29.4798,29.4798,29.4558,29.4718,113000.0
2013-10-31 12:05:00,36.81,36.83,36.8,36.82,64500.0,29.4638,29.4798,29.4558,29.4718,64500.0
2013-10-31 12:10:00,36.82,36.83,36.8,36.81,74700.0,29.4718,29.4798,29.4558,29.4638,74700.0
2013-10-31 12:15:00,36.81,36.81,36.78,36.8,120600.0,29.4638,29.4638,29.4398,29.4558,120600.0
2013-10-31 12:20:00,36.8,36.8,36.78,36.79,51600.0,29.4558,29.4558,29.4398,29.4478,51600.0
2013-10-31 12:25:00,36.78,36.79,36.76,36.76,58500.0,29.4398,29.4478,29.4238,29.4238,58500.0
2013-10-31 12:30:00,36.76,36.82,36.75,36.82,61700.0,29.4238,29.4718,29.4158,29.4718,61700.0
2013-10-31 12:35:00,36.82,36.82,36.77,36.78,69600.0,29.4718,29.4718,29.4318,29.4398,69600.0
2013-10-31 12:40:00,36.77,36.79,36.76,36.78,25500.0,29.4318,29.4478,29.4238,29.4398,25500.0
2013-10-31 12:45:00,36.79,36.79,36.73,36.73,67100.0,29.4478,29.4478,29.3997,29.3997,67100.0
2013-10-31 12:50:00,36.74,36.77,36.73,36.76,40800.0,29.4078,29.4318,29.3997,29.4238,40800.0
2013-10-31 12:55:00,36.76,36.77,36.74,36.77,44200.0,29.4238,29.4318,29.4078,29.4318,44200.0
2013-10-31 13:00:00,36.77,36.78,36.74,36.74,32400.0,29.4318,29.4398,29.4078,29.4078,32400.0
2013-10-31 13:05:00,36.74,36.75,36.72,36.73,40500.0,29.4078,29.4158,29.3917,29.3997,40500.0
2013-10-31 13:10:00,36.73,36.74,36.71,36.72,23100.0,29.3997,29.4078,29.3837,29.3917,23100.0
2013-10-31 13:15:00,36.71,36.72,36.7,36.7,33000.0,29.3837,29.3917,29.3757,29.3757,33000.0
2013-10-31 13:20:00,36.7,36.71,36.68,36.68,54600.0,29.3757,29.3837,29.3597,29.3597,54600.0
2013-10-31 13:25:00,36.68,36.71,36.68,36.7,65000.0,29.3597,29.3837,29.3597,29.3757,65000.0
2013-10-31 13:30:00,36.71,36.73,36.7,36.71,54400.0,29.3837,29.3997,29.3757,29.3837,54400.0
2013-10-31 13:35:00,36.71,36.72,36.7,36.71,37200.0,29.3837,29.3917,29.3757,29.3837,37200.0
2013-10-31 13:40:00,36.7,36.72,36.68,36.72,72400.0,29.3757,29.3917,29.3597,29.3917,72400.0
2013-10-31 13:45:00,36.71,36.73,36.7,36.72,27000.0,29.3837,29.3997,29.3757,29.3917,27000.0
2013-10-31 13:50:00,36.73,36.73,36.7,36.7,49300.0,29.3997,29.3997,29.3757,29.3757,49300.0
2013-10-31 13:55:00,36.7,36.73,36.7,36.72,101600.0,29.3757,29.3997,29.3757,29.3917,101600.0
2013-10-31 14:00:00,36.72,36.73,36.7,36.72,51200.0,29.3917,29.3997,29.3757,29.3917,51200.0
2013-10-31 14:05:00,36.72,36.72,36.7,36.7,37400.0,29.3917,29.3917,29.3757,29.3757,37400.0
2013-10-31 14:10:00,36.7,36.75,36.7,36.73,47100.0,29.3757,29.4158,29.3757,29.3997,47100.0
2013-10-31 14:15:00,36.74,36.78,36.74,36.76,52400.0,29.4078,29.4398,29.4078,29.4238,52400.0
2013-10-31 14:20:00,36.76,36.78,36.75,36.77,40900.0,29.4238,29.4398,29.4158,29.4318,40900.0
2013-10-31 14:25:00,36.76,36.79,36.76,36.76,49100.0,29.4238,29.4478,29.4238,29.4238,49100.0
2013-10-31 14:30:00,36.76,36.77,36.74,36.76,82000.0,29.4238,29.4318,29.4078,29.4238,82000.0
2013-10-31 14:35:00,36.75,36.76,36.74,36.75,44300.0,29.4158,29.4238,29.4078,29.4158,44300.0
2013-10-31 14:40:00,36.76,36.76,36.72,36.73,99800.0,29.4238,29.4238,29.3917,29.3997,99800.0
2013-10-31 14:45:00,36.73,36.76,36.73,36.75,39300.0,29.3997,29.4238,29.3997,29.4158,39300.0
2013-10-31 14:50:00,36.76,36.77,36.72,36.72,45900.0,29.4238,29.4318,29.3917,29.3917,45900.0
2013-10-31 14:55:00,36.72,36.72,36.68,36.68,70800.0,29.3917,29.3917,29.3597,29.3597,70800.0
2013-10-31 15:00:00,36.68,36.69,36.65,36.68,133000.0,29.3597,29.3677,29.3357,29.3597,133000.0
2013-10-31 15:05:00,36.69,36.69,36.66,36.68,55800.0,29.3677,29.3677,29.3437,29.3597,55800.0
2013-10-31 15:10:00,36.67,36.7,36.67,36.7,45300.0,29.3517,29.3757,29.3517,29.3757,45300.0
2013-10-31 15:15:00,36.7,36.71,36.68,36.69,81700.0,29.3757,29.3837,29.3597,29.3677,81700.0
2013-10-31 15:20:00,36.69,36.7,36.67,36.68,96800.0,29.3677,29.3757,29.3517,29.3597,96800.0
2013-10-31 15:25:00,36.68,36.69,36.65,36.65,132500.0,29.3597,29.3677,29.3357,29.3357,132500.0
2013-10-31 15:30:00,36.64,36.66,36.63,36.64,148300.0,29.3277,29.3437,29.3197,29.3277,148300.0
2013-10-31 15:35:00,36.64,36.67,36.64,36.65,211800.0,29.3277,29.3517,29.3277,29.3357,211800.0
2013-10-31 15:40:00,36.66,36.66,36.6,36.64,200800.0,29.3437,29.3437,29.2957,29.3277,200800.0
2013-10-31 15:45:00,36.63,36.67,36.61,36.65,283300.0,29.3197,29.3517,29.3037,29.3357,283300.0
2013-10-31 15:50:00,36.65,36.67,36.62,36.66,208500.0,29.3357,29.3517,29.3117,29.3437,208500.0
2013-10-31 15:55:00,36.66,36.66,36.55,36.56,448800.0,29.3437,29.3437,29.2557,29.2637,448800.0
2013-11-01 09:30:00,36.69,36.7,36.61,36.68,138900.0,29.3677,29.3757,29.3037,29.3597,138900.0
2013-11-01 09:35:00,36.69,36.76,36.69,36.75,87800.0,29.3677,29.4238,29.3677,29.4158,87800.0
2013-11-01 09:40:00,36.74,36.77,36.73,36.77,63200.0,29.4078,29.4318,29.3997,29.4318,63200.0
2013-11-01 09:45:00,36.77,36.78,36.75,36.77,51500.0,29.4318,29.4398,29.4158,29.4318,51500.0
2013-11-01 09:50:00,36.76,36.83,36.76,36.82,93000.0,29.4238,29.4798,29.4238,29.4718,93000.0
2013-11-01 09:55:00,36.82,36.9,36.81,36.89,85100.0,29.4718,29.5358,29.4638,29.5278,85100.0
2013-11-01 10:00:00,36.89,36.93,36.87,36.88,111300.0,29.5278,29.5598,29.5118,29.5198,111300.0
2013-11-01 10:05:00,36.87,36.99,36.87,36.96,63600.0,29.5118,29.6079,29.5118,29.5838,63600.0
2013-11-01 10:10:00,36.96,36.96,36.9,36.91,83400.0,29.5838,29.5838,29.5358,29.5438,83400.0
2013-11-01 10:15:00,36.91,36.93,36.83,36.85,152900.0,29.5438,29.5598,29.4798,29.4958,152900.0
2013-11-01 10:20:00,36.85,36.88,36.84,36.87,67100.0,29.4958,29.5198,29.4878,29.5118,67100.0
2013-11-01 10:25:00,36.87,36.9,36.85,36.87,92500.0,29.5118,29.5358,29.4958,29.5118,92500.0
2013-11-01 10:30:00,36.87,36.91,36.84,36.9,55800.0,29.5118,29.5438,29.4878,29.5358,55800.0
2013-11-01 10:35:00,36.91,36.93,36.86,36.88,60900.0,29.5438,29.5598,29.5038,29.5198,60900.0
2013-11-01 10:40:00,36.87,36.95,36.87,36.93,50300.0,29.5118,29.5758,29.5118,29.5598,50300.0
2013-11-01 10:45:00,36.94,36.94,36.89,36.89,40200.0,29.5678,29.5678,29.5278,29.5278,40200.0
2013-11-01 10:50:00,36.89,36.9,36.88,36.9,30400.0,29.5278,29.5358,29.5198,29.5358,30400.0
2013-11-01 10:55:00,36.89,36.92,36.88,36.9,41400.0,29.5278,29.5518,29.5198,29.5358,41400.0
2013-11-01 11:00:00,36.91,36.91,36.8,36.8,99000.0,29.5438,29.5438,29.4558,29.4558,99000.0
2013-11-01 11:05:00,36.81,36.82,36.79,36.81,44200.0,29.4638,29.4718,29.4478,29.4638,44200.0
2013-11-01 11:10:00,36.81,36.82,36.78,36.78,54900.0,29.4638,29.4718,29.4398,29.4398,54900.0
2013-11-01 11:15:00,36.79,36.79,36.73,36.75,41900.0,29.4478,29.4478,29.3997,29.4158,41900.0
2013-11-01 11:20:00,36.74,36.83,36.74,36.82,30700.0,29.4078,29.4798,29.4078,29.4718,30700.0
2013-11-01 11:25:00,36.82,36.83,36.79,36.82,27100.0,29.4718,29.4798,29.4478,29.4718,27100.0
2013-11-01 11:30:00,36.81,36.84,36.8,36.83,39600.0,29.4638,29.4878,29.4558,29.4798,39600.0
2013-11-01 11:35:00,36.82,36.82,36.75,36.76,38200.0,29.4718,29.4718,29.4158,29.4238,38200.0
2013-11-01 11:40:00,36.76,36.8,36.76,36.78,34700.0,29.4238,29.4558,29.4238,29.4398,34700.0
2013-11-01 11:45:00,36.79,36.8,36.76,36.77,23400.0,29.4478,29.4558,29.4238,29.4318,23400.0
2013-11-01 11:50:00,36.77,36.78,36.74,36.74,29600.0,29.4318,29.4398,29.4078,29.4078,29600.0
2013-11-01 11:55:00,36.74,36.75,36.68,36.69,60000.0,29.4078,29.4158,29.3597,29.3677,60000.0
2013-11-01 12:00:00,36.69,36.72,36.68,36.7,59900.0,29.3677,29.3917,29.3597,29.3757,59900.0
2013-11-01 12:05:00,36.69,36.7,36.66,36.69,67400.0,29.3677,29.3757,29.3437,29.3677,67400.0
2013-11-01 12:10:00,36.7,36.7,36.64,36.66,66000.0,29.3757,29.3757,29.3277,29.3437,66000.0
2013-11-01 12:15:00,36.66,36.67,36.61,36.65,60800.0,29.3437,29.3517,29.3037,29.3357,60800.0
2013-11-01 12:20:00,36.65,36.67,36.64,36.66,57800.0,29.3357,29.3517,29.3277,29.3437,57800.0
2013-11-01 12:25:00,36.66,36.67,36.65,36.66,23800.0,29.3437,29.3517,29.3357,29.3437,23800.0
2013-11-01 12:30:00,36.66,36.7,36.66,36.68,70900.0,29.3437,29.3757,29.3437,29.3597,70900.0
2013-11-01 12:35:00,36.68,36.74,36.68,36.73,96700.0,29.3597,29.4078,29.3597,29.3997,96700.0
2013-11-01 12:40:00,36.73,36.74,36.72,36.73,23800.0,29.3997,29.4078,29.3917,29.3997,23800.0
2013-11-01 12:45:00,36.74,36.76,36.73,36.73,46700.0,29.4078,29.4238,29.3997,29.3997,46700.0
2013-11-01 12:50:00,36.74,36.75,36.73,36.74,22600.0,29.4078,29.4158,29.3997,29.4078,22600.0
2013-11-01 12:55:00,36.74,36.77,36.74,36.77,61900.0,29.4078,29.4318,29.4078,29.4318,61900.0
2013-11-01 13:00:00,36.76,36.77,36.75,36.76,36500.0,29.4238,29.4318,29.4158,29.4238,36500.0
2013-11-01 13:05:00,36.75,36.76,36.74,36.75,38100.0,29.4158,29.4238,29.4078,29.4158,38100.0
2013-11-01 13:10:00,36.76,36.77,36.75,36.76,35300.0,29.4238,29.4318,29.4158,29.4238,35300.0
2013-11-01 13:15:00,36.75,36.8,36.75,36.79,39900.0,29.4158,29.4558,29.4158,29.4478,39900.0
2013-11-01 13:20:00,36.78,36.83,36.76,36.82,45300.0,29.4398,29.4798,29.4238,29.4718,45300.0
2013-11-01 13:25:00,36.83,36.86,36.82,36.85,45400.0,29.4798,29.5038,29.4718,29.4958,45400.0
2013-11-01 13:30:00,36.86,36.88,36.85,36.88,78300.0,29.5038,29.5198,29.4958,29.5198,78300.0
2013-11-01 13:35:00,36.88,36.98,36.88,36.96,78100.0,29.5198,29.5999,29.5198,29.5838,78100.0
2013-11-01 13:40:00,36.97,37.0,36.97,37.0,25300.0,29.5919,29.6159,29.5919,29.6159,25300.0
2013-11-01 13:45:00,36.99,37.0,36.95,36.97,67700.0,29.6079,29.6159,29.5758,29.5919,67700.0
2013-11-01 13:50:00,36.98,36.99,36.96,36.99,37300.0,29.5999,29.6079,29.5838,29.6079,37300.0
2013-11-01 13:55:00,36.99,36.99,36.94,36.94,45300.0,29.6079,29.6079,29.5678,29.5678,45300.0
2013-11-01 14:00:00,36.95,36.97,36.94,36.94,87900.0,29.5758,29.5919,29.5678,29.5678,87900.0
2013-11-01 14:05:00,36.94,36.97,36.92,36.93,86000.0,29.5678,29.5919,29.5518,29.5598,86000.0
2013-11-01 14:10:00,36.94,36.94,36.89,36.9,82900.0,29.5678,29.5678,29.5278,29.5358,82900.0
2013-11-01 14:15:00,36.9,36.91,36.89,36.9,25200.0,29.5358,29.5438,29.5278,29.5358,25200.0
2013-11-01 14:20:00,36.9,36.94,36.9,36.93,26300.0,29.5358,29.5678,29.5358,29.5598,26300.0
2013-11-01 14:25:00,36.94,36.95,36.93,36.94,15000.0,29.5678,29.5758,29.5598,29.5678,15000.0
2013-11-01 14:30:00,36.94,36.94,36.92,36.93,53100.0,29.5678,29.5678,29.5518,29.5598,53100.0
2013-11-01 14:35:00,36.93,36.96,36.93,36.94,25100.0,29.5598,29.5838,29.5598,29.5678,25100.0
2013-11-01 14:40:00,36.95,36.97,36.94,36.95,54400.0,29.5758,29.5919,29.5678,29.5758,54400.0
2013-11-01 14:45:00,36.96,36.97,36.94,36.95,24300.0,29.5838,29.5919,29.5678,29.5758,24300.0
2013-11-01 14:50:00,36.95,36.97,36.92,36.94,59300.0,29.5758,29.5919,29.5518,29.5678,59300.0
2013-11-01 14:55:00,36.93,36.94,36.91,36.91,27100.0,29.5598,29.5678,29.5438,29.5438,27100.0
2013-11-01 15:00:00,36.92,36.94,36.91,36.94,22400.0,29.5518,29.5678,29.5438,29.5678,22400.0
2013-11-01 15:05:00,36.94,36.95,36.93,36.94,36900.0,29.5678,29.5758,29.5598,29.5678,36900.0
2013-11-01 15:10:00,36.94,36.97,36.93,36.97,75400.0,29.5678,29.5919,29.5598,29.5919,75400.0
2013-11-01 15:15:00,36.97,36.97,36.95,36.96,58600.0,29.5919,29.5919,29.5758,29.5838,58600.0
2013-11-01 15:20:00,36.96,36.97,36.94,36.94,47800.0,29.5838,29.5919,29.5678,29.5678,47800.0
2013-11-01 15:25:00,36.94,36.98,36.94,36.97,45500.0,29.5678,29.5999,29.5678,29.5919,45500.0
2013-11-01 15:30:00,36.97,36.98,36.94,36.97,65700.0,29.5919,29.5999,29.5678,29.5919,65700.0
2013-11-01 15:35:00,36.98,36.98,36.93,36.93,42000.0,29.5999,29.5999,29.5598,29.5598,42000.0
2013-11-01 15:40:00,36.94,36.97,36.94,36.97,90100.0,29.5678,29.5919,29.5678,29.5919,90100.0
2013-11-01 15:45:00,36.97,37.02,36.97,36.99,204000.0,29.5919,29.6319,29.5919,29.6079,204000.0
2013-11-01 15:50:00,36.99,37.02,36.98,37.02,93700.0,29.6079,29.6319,29.5999,29.6319,93700.0
2013-11-01 15:55:00,37.02,37.04,36.95,36.99,367500.0,29.6319,29.6479,29.5758,29.6079,367500.0
2013-11-04 09:30:00,36.98,37.0,36.82,36.94,113800.0,29.5999,29.6159,29.4718,29.5678,113800.0
2013-11-04 09:35:00,36.94,36.95,36.83,36.85,41700.0,29.5678,29.5758,29.4798,29.4958,41700.0
2013-11-04 09:40:00,36.85,36.87,36.8,36.84,68200.0,29.4958,29.5118,29.4558,29.4878,68200.0
2013-11-04 09:45:00,36.84,36.84,36.81,36.83,51100.0,29.4878,29.4878,29.4638,29.4798,51100.0
2013-11-04 09:50:00,36.83,36.85,36.81,36.83,57500.0,29.4798,29.4958,29.4638,29.4798,57500.0
2013-11-04 09:55:00,36.82,36.83,36.77,36.77,40600.0,29.4718,29.4798,29.4318,29.4318,40600.0
2013-11-04 10:00:00,36.76,36.79,36.75,36.76,36400.0,29.4238,29.4478,29.4158,29.4238,36400.0
2013-11-04 10:05:00,36.75,36.76,36.72,36.74,76900.0,29.4158,29.4238,29.3917,29.4078,76900.0
2013-11-04 10:10:00,36.73,36.75,36.73,36.75,46200.0,29.3997,29.4158,29.3997,29.4158,46200.0
2013-11-04 10:15:00,36.74,36.75,36.7,36.71,60200.0,29.4078,29.4158,29.3757,29.3837,60200.0
2013-11-04 10:20:00,36.7,36.72,36.69,36.71,66000.0,29.3757,29.3917,29.3677,29.3837,66000.0
2013-11-04 10:25:00,36.71,36.77,36.71,36.75,59400.0,29.3837,29.4318,29.3837,29.4158,59400.0
2013-11-04 10:30:00,36.75,36.8,36.73,36.8,76900.0,29.4158,29.4558,29.3997,29.4558,76900.0
2013-11-04 10:35:00,36.8,36.84,36.8,36.81,50900.0,29.4558,29.4878,29.4558,29.4638,50900.0
2013-11-04 10:40:00,36.81,36.84,36.81,36.84,55100.0,29.4638,29.4878,29.4638,29.4878,55100.0
2013-11-04 10:45:00,36.84,36.88,36.82,36.86,69200.0,29.4878,29.5198,29.4718,29.5038,69200.0
2013-11-04 10:50:00,36.87,36.92,36.86,36.89,195000.0,29.5118,29.5518,29.5038,29.5278,195000.0
2013-11-04 10:55:00,36.9,36.9,36.81,36.81,154400.0,29.5358,29.5358,29.4638,29.4638,154400.0
2013-11-04 11:00:00,36.82,36.83,36.8,36.83,63000.0,29.4718,29.4798,29.4558,29.4798,63000.0
2013-11-04 11:05:00,36.83,36.9,36.82,36.88,90400.0,29.4798,29.5358,29.4718,29.5198,90400.0
2013-11-04 11:10:00,36.87,36.91,36.87,36.88,70300.0,29.5118,29.5438,29.5118,29.5198,70300.0
2013-11-04 11:15:00,36.89,36.89,36.84,36.85,37700.0,29.5278,29.5278,29.4878,29.4958,37700.0
2013-11-04 11:20:00,36.84,36.84,36.81,36.82,61700.0,29.4878,29.4878,29.4638,29.4718,61700.0
2013-11-04 11:25:00,36.81,36.83,36.81,36.83,36700.0,29.4638,29.4798,29.4638,29.4798,36700.0
2013-11-04 11:30:00,36.82,36.85,36.82,36.85,55100.0,29.4718,29.4958,29.4718,29.4958,55100.0
2013-11-04 11:35:00,36.85,36.88,36.85,36.87,42600.0,29.4958,29.5198,29.4958,29.5118,42600.0
2013-11-04 11:40:00,36.87,36.88,36.86,36.88,77100.0,29.5118,29.5198,29.5038,29.5198,77100.0
2013-11-04 11:45:00,36.87,36.88,36.83,36.84,44200.0,29.5118,29.5198,29.4798,29.4878,44200.0
2013-11-04 11:50:00,36.84,36.86,36.83,36.83,100400.0,29.4878,29.5038,29.4798,29.4798,100400.0
2013-11-04 11:55:00,36.83,36.84,36.81,36.82,29200.0,29.4798,29.4878,29.4638,29.4718,29200.0
2013-11-04 12:00:00,36.83,36.84,36.81,36.81,30800.0,29.4798,29.4878,29.4638,29.4638,30800.0
2013-11-04 12:05:00,36.81,36.83,36.81,36.83,33600.0,29.4638,29.4798,29.4638,29.4798,33600.0
2013-11-04 12:10:00,36.83,36.87,36.83,36.85,31300.0,29.4798,29.5118,29.4798,29.4958,31300.0
2013-11-04 12:15:00,36.85,36.86,36.84,36.85,25100.0,29.4958,29.5038,29.4878,29.4958,25100.0
2013-11-04 12:20:00,36.84,36.86,36.84,36.85,34100.0,29.4878,29.5038,29.4878,29.4958,34100.0
2013-11-04 12:25:00,36.84,36.87,36.84,36.87,25300.0,29.4878,29.5118,29.4878,29.5118,25300.0
2013-11-04 12:30:00,36.86,36.87,36.86,36.87,20700.0,29.5038,29.5118,29.5038,29.5118,20700.0
2013-11-04 12:35:00,36.87,36.87,36.85,36.85,31900.0,29.5118,29.5118,29.4958,29.4958,31900.0
2013-11-04 12:40:00,36.86,36.86,36.83,36.85,42500.0,29.5038,29.5038,29.4798,29.4958,42500.0
2013-11-04 12:45:00,36.84,36.86,36.84,36.86,34100.0,29.4878,29.5038,29.4878,29.5038,34100.0
2013-11-04 12:50:00,36.86,36.86,36.85,36.85,29100.0,29.5038,29.5038,29.4958,29.4958,29100.0
2013-11-04 12:55:00,36.86,36.89,36.85,36.85,59200.0,29.5038,29.5278,29.4958,29.4958,59200.0
2013-11-04 13:00:00,36.85,36.86,36.85,36.86,27200.0,29.4958,29.5038,29.4958,29.5038,27200.0
2013-11-04 13:05:00,36.86,36.86,36.84,36.84,39400.0,29.5038,29.5038,29.4878,29.4878,39400.0
2013-11-04 13:10:00,36.85,36.87,36.85,36.87,37200.0,29.4958,29.5118,29.4958,29.5118,37200.0
2013-11-04 13:15:00,36.87,36.89,36.86,36.89,31000.0,29.5118,29.5278,29.5038,29.5278,31000.0
2013-11-04 13:20:00,36.88,36.89,36.87,36.87,62700.0,29.5198,29.5278,29.5118,29.5118,62700.0
2013-11-04 13:25:00,36.87,36.89,36.87,36.89,33700.0,29.5118,29.5278,29.5118,29.5278,33700.0
2013-11-04 13:30:00,36.88,36.89,36.87,36.88,22500.0,29.5198,29.5278,29.5118,29.5198,22500.0
2013-11-04 13:35:00,36.88,36.9,36.87,36.89,147000.0,29.5198,29.5358,29.5118,29.5278,147000.0
2013-11-04 13:40:00,36.9,36.95,36.88,36.9,105800.0,29.5358,29.5758,29.5198,29.5358,105800.0
2013-11-04 13:45:00,36.9,36.94,36.9,36.93,104000.0,29.5358,29.5678,29.5358,29.5598,104000.0
2013-11-04 13:50:00,36.93,36.94,36.89,36.89,78800.0,29.5598,29.5678,29.5278,29.5278,78800.0
2013-11-04 13:55:00,36.89,36.91,36.87,36.9,61000.0,29.5278,29.5438,29.5118,29.5358,61000.0
2013-11-04 14:00:00,36.89,36.9,36.87,36.89,83100.0,29.5278,29.5358,29.5118,29.5278,83100.0
2013-11-04 14:05:00,36.89,36.9,36.89,36.9,29100.0,29.5278,29.5358,29.5278,29.5358,29100.0
2013-11-04 14:10:00,36.89,36.91,36.89,36.9,60600.0,29.5278,29.5438,29.5278,29.5358,60600.0
2013-11-04 14:15:00,36.91,36.95,36.9,36.93,68500.0,29.5438,29.5758,29.5358,29.5598,68500.0
2013-11-04 14:20:00,36.94,36.94,36.92,36.94,54300.0,29.5678,29.5678,29.5518,29.5678,54300.0
2013-11-04 14:25:00,36.95,36.98,36.94,36.97,66500.0,29.5758,29.5999,29.5678,29.5919,66500.0
2013-11-04 14:30:00,36.96,36.99,36.96,36.98,47300.0,29.5838,29.6079,29.5838,29.5999,47300.0
2013-11-04 14:35:00,36.97,36.98,36.94,36.96,70700.0,29.5919,29.5999,29.5678,29.5838,70700.0
2013-11-04 14:40:00,36.97,36.97,36.95,36.95,41200.0,29.5919,29.5919,29.5758,29.5758,41200.0
2013-11-04 14:45:00,36.96,36.96,36.95,36.96,44200.0,29.5838,29.5838,29.5758,29.5838,44200.0
2013-11-04 14:50:00,36.95,36.98,36.95,36.97,86500.0,29.5758,29.5999,29.5758,29.5919,86500.0
2013-11-04 14:55:00,36.97,36.98,36.96,36.97,85900.0,29.5919,29.5999,29.5838,29.5919,85900.0
2013-11-04 15:00:00,36.96,36.97,36.96,36.96,51500.0,29.5838,29.5919,29.5838,29.5838,51500.0
2013-11-04 15:05:00,36.96,36.97,36.93,36.94,79700.0,29.5838,29.5919,29.5598,29.5678,79700.0
2013-11-04 15:10:00,36.93,36.95,36.93,36.95,61700.0,29.5598,29.5758,29.5598,29.5758,61700.0
2013-11-04 15:15:00,36.94,36.96,36.94,36.95,70000.0,29.5678,29.5838,29.5678,29.5758,70000.0
2013-11-04 15:20:00,36.94,36.95,36.91,36.93,101700.0,29.5678,29.5758,29.5438,29.5598,101700.0
2013-11-04 15:25:00,36.93,36.96,36.92,36.95,84600.0,29.5598,29.5838,29.5518,29.5758,84600.0
2013-11-04 15:30:00,36.95,36.96,36.94,36.95,62200.0,29.5758,29.5838,29.5678,29.5758,62200.0
2013-11-04 15:35:00,36.96,36.99,36.95,36.99,68200.0,29.5838,29.6079,29.5758,29.6079,68200.0
2013-11-04 15:40:00,36.99,37.0,36.97,36.98,103100.0,29.6079,29.6159,29.5919,29.5999,103100.0
2013-11-04 15:45:00,36.97,36.98,36.96,36.98,108200.0,29.5919,29.5999,29.5838,29.5999,108200.0
2013-11-04 15:50:00,36.98,37.0,36.97,36.98,164600.0,29.5999,29.6159,29.5919,29.5999,164600.0
2013-11-04 15:55:00,36.98,37.02,36.97,36.99,316900.0,29.5999,29.6319,29.5919,29.6079,316900.0
2013-11-05 09:30:00,36.85,36.94,36.75,36.84,193800.0,29.4958,29.5678,29.4158,29.4878,193800.0
2013-11-05 09:35:00,36.85,36.93,36.73,36.77,138000.0,29.4958,29.5598,29.3997,29.4318,138000.0
2013-11-05 09:40:00,36.78,36.87,36.76,36.78,83600.0,29.4398,29.5118,29.4238,29.4398,83600.0
2013-11-05 09:45:00,36.78,36.78,36.69,36.74,97500.0,29.4398,29.4398,29.3677,29.4078,97500.0
2013-11-05 09:50:00,36.73,36.81,36.72,36.8,152900.0,29.3997,29.4638,29.3917,29.4558,152900.0
2013-11-05 09:55:00,36.8,36.8,36.71,36.73,63300.0,29.4558,29.4558,29.3837,29.3997,63300.0
2013-11-05 10:00:00,36.73,36.76,36.68,36.76,64700.0,29.3997,29.4238,29.3597,29.4238,64700.0
2013-11-05 10:05:00,36.76,36.77,36.7,36.73,155200.0,29.4238,29.4318,29.3757,29.3997,155200.0
2013-11-05 10:10:00,36.73,36.74,36.68,36.72,164000.0,29.3997,29.4078,29.3597,29.3917,164000.0
2013-11-05 10:15:00,36.72,36.72,36.67,36.7,106000.0,29.3917,29.3917,29.3517,29.3757,106000.0
2013-11-05 10:20:00,36.7,36.78,36.7,36.78,42700.0,29.3757,29.4398,29.3757,29.4398,42700.0
2013-11-05 10:25:00,36.78,36.86,36.78,36.86,151900.0,29.4398,29.5038,29.4398,29.5038,151900.0
2013-11-05 10:30:00,36.85,36.92,36.85,36.91,70700.0,29.4958,29.5518,29.4958,29.5438,70700.0
2013-11-05 10:35:00,36.92,36.93,36.89,36.9,119200.0,29.5518,29.5598,29.5278,29.5358,119200.0
2013-11-05 10:40:00,36.9,36.96,36.9,36.96,104900.0,29.5358,29.5838,29.5358,29.5838,104900.0
2013-11-05 10:45:00,36.97,36.98,36.95,36.96,72500.0,29.5919,29.5999,29.5758,29.5838,72500.0
2013-11-05 10:50:00,36.97,37.02,36.97,37.01,74500.0,29.5919,29.6319,29.5919,29.6239,74500.0
2013-11-05 10:55:00,37.01,37.02,36.95,36.95,42200.0,29.6239,29.6319,29.5758,29.5758,42200.0
2013-11-05 11:00:00,36.95,37.0,36.94,36.98,41400.0,29.5758,29.6159,29.5678,29.5999,41400.0
2013-11-05 11:05:00,36.99,37.02,36.97,36.99,98800.0,29.6079,29.6319,29.5919,29.6079,98800.0
2013-11-05 11:10:00,37.0,37.02,36.98,37.01,75600.0,29.6159,29.6319,29.5999,29.6239,75600.0
2013-11-05 11:15:00,37.01,37.02,37.0,37.01,80900.0,29.6239,29.6319,29.6159,29.6239,80900.0
2013-11-05 11:20:00,37.02,37.02,36.97,36.97,48800.0,29.6319,29.6319,29.5919,29.5919,48800.0
2013-11-05 11:25:00,36.98,37.02,36.97,36.97,74000.0,29.5999,29.6319,29.5919,29.5919,74000.0
2013-11-05 11:30:00,36.97,36.98,36.92,36.95,46700.0,29.5919,29.5999,29.5518,29.5758,46700.0
2013-11-05 11:35:00,36.95,36.96,36.91,36.91,42000.0,29.5758,29.5838,29.5438,29.5438,42000.0
2013-11-05 11:40:00,36.91,36.92,36.9,36.91,16600.0,29.5438,29.5518,29.5358,29.5438,16600.0
2013-11-05 11:45:00,36.91,36.93,36.9,36.93,34500.0,29.5438,29.5598,29.5358,29.5598,34500.0
2013-11-05 11:50:00,36.93,36.96,36.91,36.95,88700.0,29.5598,29.5838,29.5438,29.5758,88700.0
2013-11-05 11:55:00,36.95,36.95,36.94,36.95,27300.0,29.5758,29.5758,29.5678,29.5758,27300.0
2013-11-05 12:00:00,36.95,36.95,36.92,36.95,45900.0,29.5758,29.5758,29.5518,29.5758,45900.0
2013-11-05 12:05:00,36.94,36.97,36.92,36.97,93000.0,29.5678,29.5919,29.5518,29.5919,93000.0
2013-11-05 12:10:00,36.97,37.01,36.95,37.01,93100.0,29.5919,29.6239,29.5758,29.6239,93100.0
2013-11-05 12:15:00,37.0,37.06,37.0,37.06,91000.0,29.6159,29.6639,29.6159,29.6639,91000.0
2013-11-05 12:20:00,37.07,37.08,37.05,37.07,92700.0,29.6719,29.6799,29.6559,29.6719,92700.0
2013-11-05 12:25:00,37.07,37.08,37.06,37.08,29500.0,29.6719,29.6799,29.6639,29.6799,29500.0
2013-11-05 12:30:00,37.07,37.09,37.06,37.08,45600.0,29.6719,29.6879,29.6639,29.6799,45600.0
2013-11-05 12:35:00,37.08,37.09,37.06,37.09,183600.0,29.6799,29.6879,29.6639,29.6879,183600.0
2013-11-05 12:40:00,37.09,37.1,37.07,37.08,155500.0,29.6879,29.6959,29.6719,29.6799,155500.0
2013-11-05 12:45:00,37.09,37.11,37.08,37.09,55300.0,29.6879,29.7039,29.6799,29.6879,55300.0
2013-11-05 12:50:00,37.1,37.1,37.08,37.09,37800.0,29.6959,29.6959,29.6799,29.6879,37800.0
2013-11-05 12:55:00,37.1,37.11,37.09,37.11,33800.0,29.6959,29.7039,29.6879,29.7039,33800.0
2013-11-05 13:00:00,37.11,37.14,37.09,37.1,85600.0,29.7039,29.7279,29.6879,29.6959,85600.0
2013-11-05 13:05:00,37.11,37.11,37.1,37.1,34100.0,29.7039,29.7039,29.6959,29.6959,34100.0
2013-11-05 13:10:00,37.1,37.21,37.1,37.21,122700.0,29.6959,29.784,29.6959,29.784,122700.0
2013-11-05 13:15:00,37.21,37.24,37.14,37.14,99100.0,29.784,29.808,29.7279,29.7279,99100.0
2013-11-05 13:20:00,37.14,37.16,37.11,37.12,39900.0,29.7279,29.7439,29.7039,29.7119,39900.0
2013-11-05 13:25:00,37.11,37.13,37.09,37.1,61100.0,29.7039,29.7199,29.6879,29.6959,61100.0
2013-11-05 13:30:00,37.1,37.14,37.1,37.14,35800.0,29.6959,29.7279,29.6959,29.7279,35800.0
2013-11-05 13:35:00,37.15,37.16,37.12,37.12,61600.0,29.7359,29.7439,29.7119,29.7119,61600.0
2013-11-05 13:40:00,37.12,37.14,37.11,37.13,55900.0,29.7119,29.7279,29.7039,29.7199,55900.0
2013-11-05 13:45:00,37.12,37.13,37.09,37.09,34200.0,29.7119,29.7199,29.6879,29.6879,34200.0
2013-11-05 13:50:00,37.1,37.11,37.09,37.1,163100.0,29.6959,29.7039,29.6879,29.6959,163100.0
2013-11-05 13:55:00,37.1,37.11,37.07,37.07,68200.0,29.6959,29.7039,29.6719,29.6719,68200.0
2013-11-05 14:00:00,37.07,37.13,37.06,37.13,55100.0,29.6719,29.7199,29.6639,29.7199,55100.0
2013-11-05 14:05:00,37.13,37.13,37.07,37.07,22100.0,29.7199,29.7199,29.6719,29.6719,22100.0
2013-11-05 14:10:00,37.08,37.09,37.06,37.07,36800.0,29.6799,29.6879,29.6639,29.6719,36800.0
2013-11-05 14:15:00,37.07,37.12,37.07,37.12,71200.0,29.6719,29.7119,29.6719,29.7119,71200.0
2013-11-05 14:20:00,37.12,37.13,37.11,37.12,99700.0,29.7119,29.7199,29.7039,29.7119,99700.0
2013-11-05 14:25:00,37.12,37.12,37.1,37.1,65400.0,29.7119,29.7119,29.6959,29.6959,65400.0
2013-11-05 14:30:00,37.1,37.19,37.1,37.19,63000.0,29.6959,29.7679,29.6959,29.7679,63000.0
2013-11-05 14:35:00,37.19,37.2,37.15,37.2,56500.0,29.7679,29.7759,29.7359,29.7759,56500.0
2013-11-05 14:40:00,37.19,37.26,37.19,37.25,142400.0,29.7679,29.824,29.7679,29.816,142400.0
2013-11-05 14:45:00,37.25,37.28,37.23,37.28,160600.0,29.816,29.84,29.8,29.84,160600.0
2013-11-05 14:50:00,37.27,37.3,37.23,37.23,150300.0,29.832,29.856,29.8,29.8,150300.0
2013-11-05 14:55:00,37.24,37.3,37.23,37.27,96700.0,29.808,29.856,29.8,29.832,96700.0
2013-11-05 15:00:00,37.27,37.3,37.25,37.26,106800.0,29.832,29.856,29.816,29.824,106800.0
2013-11-05 15:05:00,37.26,37.36,37.25,37.36,147300.0,29.824,29.904,29.816,29.904,147300.0
2013-11-05 15:10:00,37.36,37.4,37.34,37.34,132100.0,29.904,29.936,29.888,29.888,132100.0
2013-11-05 15:15:00,37.34,37.37,37.34,37.36,152800.0,29.888,29.912,29.888,29.904,152800.0
2013-11-05 15:20:00,37.35,37.36,37.34,37.35,229300.0,29.896,29.904,29.888,29.896,229300.0
2013-11-05 15:25:00,37.34,37.38,37.34,37.36,146100.0,29.888,29.92,29.888,29.904,146100.0
2013-11-05 15:30:00,37.36,37.37,37.34,37.37,128100.0,29.904,29.912,29.888,29.912,128100.0
2013-11-05 15:35:00,37.37,37.38,37.32,37.36,201300.0,29.912,29.92,29.872,29.904,201300.0
2013-11-05 15:40:00,37.36,37.39,37.35,37.38,161600.0,29.904,29.928,29.896,29.92,161600.0
2013-11-05 15:45:00,37.38,37.43,37.37,37.4,354400.0,29.92,29.96,29.912,29.936,354400.0
2013-11-05 15:50:00,37.4,37.4,37.35,37.37,256400.0,29.936,29.936,29.896,29.912,256400.0
2013-11-05 15:55:00,37.37,37.38,37.33,37.35,579000.0,29.912,29.92,29.88,29.896,579000.0
2013-11-06 09:30:00,37.45,37.45,37.04,37.05,281400.0,29.9761,29.9761,29.6479,29.6559,281400.0
2013-11-06 09:35:00,37.06,37.12,37.05,37.09,117700.0,29.6639,29.7119,29.6559,29.6879,117700.0
2013-11-06 09:40:00,37.09,37.15,37.06,37.14,82400.0,29.6879,29.7359,29.6639,29.7279,82400.0
2013-11-06 09:45:00,37.14,37.43,37.1,37.4,232100.0,29.7279,29.96,29.6959,29.936,232100.0
2013-11-06 09:50:00,37.38,37.48,37.37,37.37,178900.0,29.92,30.0001,29.912,29.912,178900.0
2013-11-06 09:55:00,37.38,37.48,37.38,37.38,73200.0,29.92,30.0001,29.92,29.92,73200.0
2013-11-06 10:00:00,37.38,37.48,37.38,37.46,91600.0,29.92,30.0001,29.92,29.9841,91600.0
2013-11-06 10:05:00,37.46,37.47,37.37,37.42,101500.0,29.9841,29.9921,29.912,29.952,101500.0
2013-11-06 10:10:00,37.42,37.42,37.36,37.36,43200.0,29.952,29.952,29.904,29.904,43200.0
2013-11-06 10:15:00,37.37,37.37,37.31,37.35,67800.0,29.912,29.912,29.864,29.896,67800.0
2013-11-06 10:20:00,37.34,37.43,37.34,37.41,101600.0,29.888,29.96,29.888,29.944,101600.0
2013-11-06 10:25:00,37.4,37.42,37.35,37.35,61500.0,29.936,29.952,29.896,29.896,61500.0
2013-11-06 10:30:00,37.35,37.35,37.3,37.3,59000.0,29.896,29.896,29.856,29.856,59000.0
2013-11-06 10:35:00,37.3,37.3,37.26,37.29,42300.0,29.856,29.856,29.824,29.848,42300.0
2013-11-06 10:40:00,37.28,37.29,37.27,37.29,43800.0,29.84,29.848,29.832,29.848,43800.0
2013-11-06 10:45:00,37.28,37.37,37.28,37.37,162100.0,29.84,29.912,29.84,29.912,162100.0
2013-11-06 10:50:00,37.36,37.36,37.31,37.31,52300.0,29.904,29.904,29.864,29.864,52300.0
2013-11-06 10:55:00,37.3,37.34,37.3,37.33,68900.0,29.856,29.888,29.856,29.88,68900.0
2013-11-06 11:00:00,37.33,37.33,37.29,37.31,77200.0,29.88,29.88,29.848,29.864,77200.0
2013-11-06 11:05:00,37.31,37.32,37.28,37.31,60900.0,29.864,29.872,29.84,29.864,60900.0
2013-11-06 11:10:00,37.31,37.34,37.27,37.34,97100.0,29.864,29.888,29.832,29.888,97100.0
2013-11-06 11:15:00,37.34,37.36,37.29,37.35,75600.0,29.888,29.904,29.848,29.896,75600.0
2013-11-06 11:20:00,37.34,37.39,37.34,37.38,68100.0,29.888,29.928,29.888,29.92,68100.0
2013-11-06 11:25:00,37.38,37.42,37.38,37.39,51200.0,29.92,29.952,29.92,29.928,51200.0
2013-11-06 11:30:00,37.39,37.41,37.38,37.4,96700.0,29.928,29.944,29.92,29.936,96700.0
2013-11-06 11:35:00,37.4,37.41,37.39,37.41,75000.0,29.936,29.944,29.928,29.944,75000.0
2013-11-06 11:40:00,37.41,37.42,37.39,37.41,73200.0,29.944,29.952,29.928,29.944,73200.0
2013-11-06 11:45:00,37.42,37.44,37.39,37.39,58300.0,29.952,29.9681,29.928,29.928,58300.0
2013-11-06 11:50:00,37.39,37.44,37.39,37.4,70400.0,29.928,29.9681,29.928,29.936,70400.0
2013-11-06 11:55:00,37.41,37.42,37.39,37.41,95900.0,29.944,29.952,29.928,29.944,95900.0
2013-11-06 12:00:00,37.41,37.42,37.4,37.41,41400.0,29.944,29.952,29.936,29.944,41400.0
2013-11-06 12:05:00,37.42,37.42,37.41,37.41,38700.0,29.952,29.952,29.944,29.944,38700.0
2013-11-06 12:10:00,37.41,37.46,37.41,37.46,92600.0,29.944,29.9841,29.944,29.9841,92600.0
2013-11-06 12:15:00,37.46,37.47,37.44,37.45,51100.0,29.9841,29.9921,29.9681,29.9761,51100.0
2013-11-06 12:20:00,37.44,37.8,37.44,37.56,514100.0,29.9681,30.2562,29.9681,30.0641,514100.0
2013-11-06 12:25:00,37.56,37.58,37.55,37.56,35000.0,30.0641,30.0801,30.0561,30.0641,35000.0
2013-11-06 12:30:00,37.56,37.57,37.5,37.52,42200.0,30.0641,30.0721,30.0161,30.0321,42200.0
2013-11-06 12:35:00,37.52,37.56,37.49,37.49,51000.0,30.0321,30.0641,30.0081,30.0081,51000.0
2013-11-06 12:40:00,37.49,37.5,37.45,37.45,32600.0,30.0081,30.0161,29.9761,29.9761,32600.0
2013-11-06 12:45:00,37.46,37.49,37.45,37.49,35800.0,29.9841,30.0081,29.9761,30.0081,35800.0
2013-11-06 12:50:00,37.5,37.5,37.46,37.46,22000.0,30.0161,30.0161,29.9841,29.9841,22000.0
2013-11-06 12:55:00,37.47,37.51,37.47,37.49,31000.0,29.9921,30.0241,29.9921,30.0081,31000.0
2013-11-06 13:00:00,37.49,37.52,37.47,37.49,48500.0,30.0081,30.0321,29.9921,30.0081,48500.0
2013-11-06 13:05:00,37.49,37.52,37.49,37.5,34700.0,30.0081,30.0321,30.0081,30.0161,34700.0
2013-11-06 13:10:00,37.5,37.5,37.46,37.49,38500.0,30.0161,30.0161,29.9841,30.0081,38500.0
2013-11-06 13:15:00,37.49,37.51,37.48,37.5,41100.0,30.0081,30.0241,30.0001,30.0161,41100.0
2013-11-06 13:20:00,37.5,37.51,37.47,37.48,37500.0,30.0161,30.0241,29.9921,30.0001,37500.0
2013-11-06 13:25:00,37.48,37.52,37.48,37.5,40500.0,30.0001,30.0321,30.0001,30.0161,40500.0
2013-11-06 13:30:00,37.49,37.5,37.48,37.49,37200.0,30.0081,30.0161,30.0001,30.0081,37200.0
2013-11-06 13:35:00,37.49,37.5,37.48,37.5,23100.0,30.0081,30.0161,30.0001,30.0161,23100.0
2013-11-06 13:40:00,37.49,37.5,37.45,37.46,43800.0,30.0081,30.0161,29.9761,29.9841,43800.0
2013-11-06 13:45:00,37.46,37.47,37.44,37.45,30300.0,29.9841,29.9921,29.9681,29.9761,30300.0
2013-11-06 13:50:00,37.45,37.49,37.44,37.46,56000.0,29.9761,30.0081,29.9681,29.9841,56000.0
2013-11-06 13:55:00,37.46,37.48,37.45,37.48,35400.0,29.9841,30.0001,29.9761,30.0001,35400.0
2013-11-06 14:00:00,37.48,37.49,37.47,37.48,27600.0,30.0001,30.0081,29.9921,30.0001,27600.0
2013-11-06 14:05:00,37.48,37.48,37.45,37.48,67100.0,30.0001,30.0001,29.9761,30.0001,67100.0
2013-11-06 14:10:00,37.48,37.49,37.46,37.48,72500.0,30.0001,30.0081,29.9841,30.0001,72500.0
2013-11-06 14:15:00,37.47,37.48,37.42,37.43,34200.0,29.9921,30.0001,29.952,29.96,34200.0
2013-11-06 14:20:00,37.42,37.47,37.4,37.47,84600.0,29.952,29.9921,29.936,29.9921,84600.0
2013-11-06 14:25:00,37.47,37.49,37.45,37.49,61200.0,29.9921,30.0081,29.9761,30.0081,61200.0
2013-11-06 14:30:00,37.48,37.5,37.47,37.47,51600.0,30.0001,30.0161,29.9921,29.9921,51600.0
2013-11-06 14:35:00,37.48,37.48,37.44,37.44,33800.0,30.0001,30.0001,29.9681,29.9681,33800.0
2013-11-06 14:40:00,37.44,37.46,37.42,37.44,69000.0,29.9681,29.9841,29.952,29.9681,69000.0
2013-11-06 14:45:00,37.45,37.47,37.45,37.45,45900.0,29.9761,29.9921,29.9761,29.9761,45900.0
2013-11-06 14:50:00,37.45,37.46,37.44,37.45,46500.0,29.9761,29.9841,29.9681,29.9761,46500.0
2013-11-06 14:55:00,37.45,37.46,37.45,37.46,47700.0,29.9761,29.9841,29.9761,29.9841,47700.0
2013-11-06 15:00:00,37.47,37.47,37.42,37.43,40200.0,29.9921,29.9921,29.952,29.96,40200.0
2013-11-06 15:05:00,37.43,37.46,37.43,37.45,84700.0,29.96,29.9841,29.96,29.9761,84700.0
2013-11-06 15:10:00,37.45,37.46,37.42,37.42,48300.0,29.9761,29.9841,29.952,29.952,48300.0
2013-11-06 15:15:00,37.43,37.43,37.42,37.42,26500.0,29.96,29.96,29.952,29.952,26500.0
2013-11-06 15:20:00,37.42,37.51,37.42,37.47,131500.0,29.952,30.0241,29.952,29.9921,131500.0
2013-11-06 15:25:00,37.47,37.49,37.46,37.48,45900.0,29.9921,30.0081,29.9841,30.0001,45900.0
2013-11-06 15:30:00,37.48,37.48,37.42,37.43,88900.0,30.0001,30.0001,29.952,29.96,88900.0
2013-11-06 15:35:00,37.43,37.43,37.41,37.41,56600.0,29.96,29.96,29.944,29.944,56600.0
2013-11-06 15:40:00,37.42,37.48,37.41,37.48,148000.0,29.952,30.0001,29.944,30.0001,148000.0
2013-11-06 15:45:00,37.47,37.5,37.46,37.48,277900.0,29.9921,30.0161,29.9841,30.0001,277900.0
2013-11-06 15:50:00,37.48,37.54,37.48,37.53,225700.0,30.0001,30.0481,30.0001,30.0401,225700.0
2013-11-06 15:55:00,37.54,37.57,37.52,37.55,488300.0,30.0481,30.0721,30.0321,30.0561,488300.0
2013-11-07 09:30:00,37.45,37.88,37.45,37.86,401600.0,29.9761,30.3202,29.9761,30.3042,401600.0
2013-11-07 09:35:00,37.86,37.97,37.84,37.97,214100.0,30.3042,30.3923,30.2882,30.3923,214100.0
2013-11-07 09:40:00,37.97,38.13,37.97,38.12,315000.0,30.3923,30.5203,30.3923,30.5123,315000.0
2013-11-07 09:45:00,38.11,38.13,37.92,37.92,117900.0,30.5043,30.5203,30.3523,30.3523,117900.0
2013-11-07 09:50:00,37.92,38.01,37.85,37.95,187200.0,30.3523,30.4243,30.2962,30.3763,187200.0
2013-11-07 09:55:00,37.94,37.97,37.9,37.97,110400.0,30.3683,30.3923,30.3362,30.3923,110400.0
2013-11-07 10:00:00,37.97,38.02,37.94,38.0,112400.0,30.3923,30.4323,30.3683,30.4163,112400.0
2013-11-07 10:05:00,38.0,38.05,37.97,37.99,143300.0,30.4163,30.4563,30.3923,30.4083,143300.0
2013-11-07 10:10:00,37.99,38.04,37.95,38.04,142700.0,30.4083,30.4483,30.3763,30.4483,142700.0
2013-11-07 10:15:00,38.04,38.05,37.96,38.01,118000.0,30.4483,30.4563,30.3843,30.4243,118000.0
2013-11-07 10:20:00,38.0,38.03,37.97,38.03,122600.0,30.4163,30.4403,30.3923,30.4403,122600.0
2013-11-07 10:25:00,38.02,38.06,38.0,38.06,109300.0,30.4323,30.4643,30.4163,30.4643,109300.0
2013-11-07 10:30:00,38.05,38.07,37.87,37.88,211800.0,30.4563,30.4723,30.3122,30.3202,211800.0
2013-11-07 10:35:00,37.89,37.99,37.88,37.95,225700.0,30.3282,30.4083,30.3202,30.3763,225700.0
2013-11-07 10:40:00,37.94,38.0,37.93,37.96,102300.0,30.3683,30.4163,30.3603,30.3843,102300.0
2013-11-07 10:45:00,37.96,37.96,37.9,37.9,110100.0,30.3843,30.3843,30.3362,30.3362,110100.0
2013-11-07 10:50:00,37.9,37.96,37.89,37.95,62800.0,30.3362,30.3843,30.3282,30.3763,62800.0
2013-11-07 10:55:00,37.94,37.96,37.89,37.89,104600.0,30.3683,30.3843,30.3282,30.3282,104600.0
2013-11-07 11:00:00,37.89,37.95,37.89,37.94,117300.0,30.3282,30.3763,30.3282,30.3683,117300.0
2013-11-07 11:05:00,37.94,37.99,37.9,37.9,104700.0,30.3683,30.4083,30.3362,30.3362,104700.0
2013-11-07 11:10:00,37.9,37.93,37.85,37.85,86600.0,30.3362,30.3603,30.2962,30.2962,86600.0
2013-11-07 11:15:00,37.86,37.86,37.79,37.8,100100.0,30.3042,30.3042,30.2482,30.2562,100100.0
2013-11-07 11:20:00,37.81,37.89,37.8,37.88,104500.0,30.2642,30.3282,30.2562,30.3202,104500.0
2013-11-07 11:25:00,37.88,37.88,37.84,37.88,112600.0,30.3202,30.3202,30.2882,30.3202,112600.0
2013-11-07 11:30:00,37.89,37.93,37.84,37.93,96100.0,30.3282,30.3603,30.2882,30.3603,96100.0
2013-11-07 11:35:00,37.93,37.97,37.92,37.95,88200.0,30.3603,30.3923,30.3523,30.3763,88200.0
2013-11-07 11:40:00,37.95,37.97,37.92,37.96,73500.0,30.3763,30.3923,30.3523,30.3843,73500.0
2013-11-07 11:45:00,37.95,37.97,37.93,37.94,65500.0,30.3763,30.3923,30.3603,30.3683,65500.0
2013-11-07 11:50:00,37.95,37.97,37.94,37.97,61500.0,30.3763,30.3923,30.3683,30.3923,61500.0
2013-11-07 11:55:00,37.96,37.97,37.93,37.94,72200.0,30.3843,30.3923,30.3603,30.3683,72200.0
2013-11-07 12:00:00,37.95,37.96,37.9,37.91,59800.0,30.3763,30.3843,30.3362,30.3443,59800.0
2013-11-07 12:05:00,37.91,37.94,37.91,37.94,43800.0,30.3443,30.3683,30.3443,30.3683,43800.0
2013-11-07 12:10:00,37.94,38.0,37.93,38.0,72400.0,30.3683,30.4163,30.3603,30.4163,72400.0
2013-11-07 12:15:00,38.0,38.02,37.98,38.0,75300.0,30.4163,30.4323,30.4003,30.4163,75300.0
2013-11-07 12:20:00,38.0,38.01,37.91,37.91,45400.0,30.4163,30.4243,30.3443,30.3443,45400.0
2013-11-07 12:25:00,37.91,37.92,37.86,37.88,57300.0,30.3443,30.3523,30.3042,30.3202,57300.0
2013-11-07 12:30:00,37.89,37.92,37.89,37.91,38500.0,30.3282,30.3523,30.3282,30.3443,38500.0
2013-11-07 12:35:00,37.91,37.91,37.88,37.9,56700.0,30.3443,30.3443,30.3202,30.3362,56700.0
2013-11-07 12:40:00,37.89,37.91,37.89,37.91,21000.0,30.3282,30.3443,30.3282,30.3443,21000.0
2013-11-07 12:45:00,37.91,37.92,37.9,37.91,28500.0,30.3443,30.3523,30.3362,30.3443,28500.0
2013-11-07 12:50:00,37.91,37.91,37.86,37.86,25000.0,30.3443,30.3443,30.3042,30.3042,25000.0
2013-11-07 12:55:00,37.87,37.87,37.8,37.8,32000.0,30.3122,30.3122,30.2562,30.2562,32000.0
2013-11-07 13:00:00,37.8,37.86,37.79,37.85,53100.0,30.2562,30.3042,30.2482,30.2962,53100.0
2013-11-07 13:05:00,37.84,37.85,37.82,37.83,47200.0,30.2882,30.2962,30.2722,30.2802,47200.0
2013-11-07 13:10:00,37.82,37.86,37.82,37.86,36600.0,30.2722,30.3042,30.2722,30.3042,36600.0
2013-11-07 13:15:00,37.86,37.91,37.85,37.91,83500.0,30.3042,30.3443,30.2962,30.3443,83500.0
2013-11-07 13:20:00,37.91,37.91,37.87,37.88,48700.0,30.3443,30.3443,30.3122,30.3202,48700.0
2013-11-07 13:25:00,37.88,37.91,37.87,37.88,65600.0,30.3202,30.3443,30.3122,30.3202,65600.0
2013-11-07 13:30:00,37.89,37.89,37.86,37.87,28000.0,30.3282,30.3282,30.3042,30.3122,28000.0
2013-11-07 13:35:00,37.86,37.9,37.84,37.9,74000.0,30.3042,30.3362,30.2882,30.3362,74000.0
2013-11-07 13:40:00,37.9,37.93,37.89,37.93,67600.0,30.3362,30.3603,30.3282,30.3603,67600.0
2013-11-07 13:45:00,37.93,37.93,37.87,37.87,70800.0,30.3603,30.3603,30.3122,30.3122,70800.0
2013-11-07 13:50:00,37.87,37.91,37.86,37.89,98200.0,30.3122,30.3443,30.3042,30.3282,98200.0
2013-11-07 13:55:00,37.89,37.9,37.85,37.86,119900.0,30.3282,30.3362,30.2962,30.3042,119900.0
2013-11-07 14:00:00,37.87,37.88,37.8,37.8,141800.0,30.3122,30.3202,30.2562,30.2562,141800.0
2013-11-07 14:05:00,37.8,37.87,37.8,37.87,62000.0,30.2562,30.3122,30.2562,30.3122,62000.0
2013-11-07 14:10:00,37.87,37.93,37.87,37.89,105400.0,30.3122,30.3603,30.3122,30.3282,105400.0
2013-11-07 14:15:00,37.89,37.9,37.85,37.89,112800.0,30.3282,30.3362,30.2962,30.3282,112800.0
2013-11-07 14:20:00,37.89,37.9,37.84,37.85,82900.0,30.3282,30.3362,30.2882,30.2962,82900.0
2013-11-07 14:25:00,37.85,37.86,37.83,37.83,67600.0,30.2962,30.3042,30.2802,30.2802,67600.0
2013-11-07 14:30:00,37.82,37.86,37.76,37.86,128600.0,30.2722,30.3042,30.2242,30.3042,128600.0
2013-11-07 14:35:00,37.85,37.88,37.85,37.87,91900.0,30.2962,30.3202,30.2962,30.3122,91900.0
2013-11-07 14:40:00,37.87,37.89,37.86,37.87,55900.0,30.3122,30.3282,30.3042,30.3122,55900.0
2013-11-07 14:45:00,37.87,37.95,37.86,37.94,116700.0,30.3122,30.3763,30.3042,30.3683,116700.0
2013-11-07 14:50:00,37.94,37.94,37.91,37.93,65000.0,30.3683,30.3683,30.3443,30.3603,65000.0
2013-11-07 14:55:00,37.93,37.96,37.92,37.95,82100.0,30.3603,30.3843,30.3523,30.3763,82100.0
2013-11-07 15:00:00,37.94,37.95,37.91,37.91,89600.0,30.3683,30.3763,30.3443,30.3443,89600.0
2013-11-07 15:05:00,37.91,37.92,37.87,37.87,54800.0,30.3443,30.3523,30.3122,30.3122,54800.0
2013-11-07 15:10:00,37.87,37.88,37.85,37.85,53300.0,30.3122,30.3202,30.2962,30.2962,53300.0
2013-11-07 15:15:00,37.86,37.86,37.81,37.85,123900.0,30.3042,30.3042,30.2642,30.2962,123900.0
2013-11-07 15:20:00,37.84,37.87,37.82,37.82,137900.0,30.2882,30.3122,30.2722,30.2722,137900.0
2013-11-07 15:25:00,37.82,37.84,37.75,37.76,114400.0,30.2722,30.2882,30.2162,30.2242,114400.0
2013-11-07 15:30:00,37.76,37.79,37.74,37.75,187800.0,30.2242,30.2482,30.2082,30.2162,187800.0
2013-11-07 15:35:00,37.76,37.76,37.68,37.75,227500.0,30.2242,30.2242,30.1602,30.2162,227500.0
2013-11-07 15:40:00,37.76,37.76,37.7,37.7,154500.0,30.2242,30.2242,30.1762,30.1762,154500.0
2013-11-07 15:45:00,37.7,37.73,37.67,37.68,287800.0,30.1762,30.2002,30.1522,30.1602,287800.0
2013-11-07 15:50:00,37.67,37.69,37.64,37.64,286900.0,30.1522,30.1682,30.1281,30.1281,286900.0
2013-11-07 15:55:00,37.64,37.68,37.62,37.64,471000.0,30.1281,30.1602,30.1121,30.1281,471000.0
2013-11-08 09:30:00,37.51,37.62,37.47,37.59,244300.0,30.0241,30.1121,29.9921,30.0881,244300.0
2013-11-08 09:35:00,37.59,37.6,37.45,37.46,118300.0,30.0881,30.0961,29.9761,29.9841,118300.0
2013-11-08 09:40:00,37.46,37.49,37.39,37.46,110900.0,29.9841,30.0081,29.928,29.9841,110900.0
2013-11-08 09:45:00,37.46,37.49,37.39,37.39,106500.0,29.9841,30.0081,29.928,29.928,106500.0
2013-11-08 09:50:00,37.4,37.42,37.28,37.28,105400.0,29.936,29.952,29.84,29.84,105400.0
2013-11-08 09:55:00,37.27,37.34,37.22,37.26,126300.0,29.832,29.888,29.792,29.824,126300.0
2013-11-08 10:00:00,37.25,37.28,37.23,37.28,75600.0,29.816,29.84,29.8,29.84,75600.0
2013-11-08 10:05:00,37.29,37.4,37.25,37.38,137900.0,29.848,29.936,29.816,29.92,137900.0
2013-11-08 10:10:00,37.38,37.39,37.34,37.36,97100.0,29.92,29.928,29.888,29.904,97100.0
2013-11-08 10:15:00,37.36,37.51,37.36,37.5,165300.0,29.904,30.0241,29.904,30.0161,165300.0
2013-11-08 10:20:00,37.5,37.59,37.49,37.59,80400.0,30.0161,30.0881,30.0081,30.0881,80400.0
2013-11-08 10:25:00,37.59,37.59,37.55,37.58,101000.0,30.0881,30.0881,30.0561,30.0801,101000.0
2013-11-08 10:30:00,37.58,37.73,37.57,37.72,113300.0,30.0801,30.2002,30.0721,30.1922,113300.0
2013-11-08 10:35:00,37.71,37.72,37.59,37.62,94400.0,30.1842,30.1922,30.0881,30.1121,94400.0
2013-11-08 10:40:00,37.62,37.69,37.59,37.69,136300.0,30.1121,30.1682,30.0881,30.1682,136300.0
2013-11-08 10:45:00,37.69,37.73,37.68,37.69,107100.0,30.1682,30.2002,30.1602,30.1682,107100.0
2013-11-08 10:50:00,37.68,37.69,37.62,37.63,129000.0,30.1602,30.1682,30.1121,30.1201,129000.0
2013-11-08 10:55:00,37.64,37.69,37.63,37.68,73700.0,30.1281,30.1682,30.1201,30.1602,73700.0
2013-11-08 11:00:00,37.68,37.7,37.68,37.69,77900.0,30.1602,30.1762,30.1602,30.1682,77900.0
2013-11-08 11:05:00,37.68,37.68,37.58,37.58,67400.0,30.1602,30.1602,30.0801,30.0801,67400.0
2013-11-08 11:10:00,37.58,37.75,37.57,37.74,312100.0,30.0801,30.2162,30.0721,30.2082,312100.0
2013-11-08 11:15:00,37.74,37.78,37.7,37.76,75700.0,30.2082,30.2402,30.1762,30.2242,75700.0
2013-11-08 11:20:00,37.76,37.77,37.75,37.77,84200.0,30.2242,30.2322,30.2162,30.2322,84200.0
2013-11-08 11:25:00,37.76,37.93,37.75,37.86,267300.0,30.2242,30.3603,30.2162,30.3042,267300.0
2013-11-08 11:30:00,37.86,37.86,37.79,37.8,43600.0,30.3042,30.3042,30.2482,30.2562,43600.0
2013-11-08 11:35:00,37.8,37.9,37.79,37.86,65300.0,30.2562,30.3362,30.2482,30.3042,65300.0
2013-11-08 11:40:00,37.87,37.87,37.8,37.8,53800.0,30.3122,30.3122,30.2562,30.2562,53800.0
2013-11-08 11:45:00,37.8,37.81,37.76,37.8,74600.0,30.2562,30.2642,30.2242,30.2562,74600.0
2013-11-08 11:50:00,37.8,37.83,37.79,37.81,36500.0,30.2562,30.2802,30.2482,30.2642,36500.0
2013-11-08 11:55:00,37.81,37.85,37.79,37.83,108000.0,30.2642,30.2962,30.2482,30.2802,108000.0
2013-11-08 12:00:00,37.84,37.92,37.84,37.9,268100.0,30.2882,30.3523,30.2882,30.3362,268100.0
2013-11-08 12:05:00,37.9,37.91,37.88,37.88,59200.0,30.3362,30.3443,30.3202,30.3202,59200.0
2013-11-08 12:10:00,37.87,37.88,37.84,37.84,37800.0,30.3122,30.3202,30.2882,30.2882,37800.0
2013-11-08 12:15:00,37.85,37.87,37.83,37.85,61800.0,30.2962,30.3122,30.2802,30.2962,61800.0
2013-11-08 12:20:00,37.84,37.86,37.8,37.82,56500.0,30.2882,30.3042,30.2562,30.2722,56500.0
2013-11-08 12:25:00,37.81,37.82,37.79,37.8,62900.0,30.2642,30.2722,30.2482,30.2562,62900.0
2013-11-08 12:30:00,37.8,37.81,37.79,37.8,35600.0,30.2562,30.2642,30.2482,30.2562,35600.0
2013-11-08 12:35:00,37.81,37.82,37.78,37.8,40600.0,30.2642,30.2722,30.2402,30.2562,40600.0
2013-11-08 12:40:00,37.8,37.81,37.76,37.78,63200.0,30.2562,30.2642,30.2242,30.2402,63200.0
2013-11-08 12:45:00,37.78,37.79,37.76,37.78,46500.0,30.2402,30.2482,30.2242,30.2402,46500.0
2013-11-08 12:50:00,37.78,37.78,37.74,37.77,49200.0,30.2402,30.2402,30.2082,30.2322,49200.0
2013-11-08 12:55:00,37.77,37.77,37.72,37.74,164500.0,30.2322,30.2322,30.1922,30.2082,164500.0
2013-11-08 13:00:00,37.73,37.77,37.71,37.74,114800.0,30.2002,30.2322,30.1842,30.2082,114800.0
2013-11-08 13:05:00,37.75,37.77,37.74,37.74,29500.0,30.2162,30.2322,30.2082,30.2082,29500.0
2013-11-08 13:10:00,37.75,37.76,37.73,37.75,47800.0,30.2162,30.2242,30.2002,30.2162,47800.0
2013-11-08 13:15:00,37.76,37.76,37.74,37.74,21700.0,30.2242,30.2242,30.2082,30.2082,21700.0
2013-11-08 13:20:00,37.75,37.77,37.72,37.75,61800.0,30.2162,30.2322,30.1922,30.2162,61800.0
2013-11-08 13:25:00,37.75,37.79,37.74,37.79,146200.0,30.2162,30.2482,30.2082,30.2482,146200.0
2013-11-08 13:30:00,37.8,37.82,37.78,37.81,85600.0,30.2562,30.2722,30.2402,30.2642,85600.0
2013-11-08 13:35:00,37.81,37.82,37.79,37.8,30000.0,30.2642,30.2722,30.2482,30.2562,30000.0
2013-11-08 13:40:00,37.79,37.83,37.79,37.82,36100.0,30.2482,30.2802,30.2482,30.2722,36100.0
2013-11-08 13:45:00,37.82,37.84,37.8,37.8,112300.0,30.2722,30.2882,30.2562,30.2562,112300.0
2013-11-08 13:50:00,37.8,37.8,37.78,37.8,48800.0,30.2562,30.2562,30.2402,30.2562,48800.0
2013-11-08 13:55:00,37.8,37.81,37.79,37.8,33400.0,30.2562,30.2642,30.2482,30.2562,33400.0
2013-11-08 14:00:00,37.8,37.85,37.79,37.82,93500.0,30.2562,30.2962,30.2482,30.2722,93500.0
2013-11-08 14:05:00,37.81,37.82,37.8,37.8,27700.0,30.2642,30.2722,30.2562,30.2562,27700.0
2013-11-08 14:10:00,37.8,37.82,37.8,37.82,49700.0,30.2562,30.2722,30.2562,30.2722,49700.0
2013-11-08 14:15:00,37.82,37.83,37.8,37.81,65900.0,30.2722,30.2802,30.2562,30.2642,65900.0
2013-11-08 14:20:00,37.8,37.83,37.79,37.83,81400.0,30.2562,30.2802,30.2482,30.2802,81400.0
2013-11-08 14:25:00,37.82,37.88,37.82,37.88,71300.0,30.2722,30.3202,30.2722,30.3202,71300.0
2013-11-08 14:30:00,37.87,37.88,37.85,37.86,54300.0,30.3122,30.3202,30.2962,30.3042,54300.0
2013-11-08 14:35:00,37.85,37.9,37.85,37.89,88000.0,30.2962,30.3362,30.2962,30.3282,88000.0
2013-11-08 14:40:00,37.9,37.9,37.88,37.89,52300.0,30.3362,30.3362,30.3202,30.3282,52300.0
2013-11-08 14:45:00,37.89,37.89,37.87,37.88,49900.0,30.3282,30.3282,30.3122,30.3202,49900.0
2013-11-08 14:50:00,37.88,37.88,37.85,37.86,40600.0,30.3202,30.3202,30.2962,30.3042,40600.0
2013-11-08 14:55:00,37.86,37.88,37.86,37.86,55400.0,30.3042,30.3202,30.3042,30.3042,55400.0
2013-11-08 15:00:00,37.87,37.87,37.84,37.86,75500.0,30.3122,30.3122,30.2882,30.3042,75500.0
2013-11-08 15:05:00,37.86,37.89,37.82,37.88,114800.0,30.3042,30.3282,30.2722,30.3202,114800.0
2013-11-08 15:10:00,37.88,37.91,37.87,37.9,65700.0,30.3202,30.3443,30.3122,30.3362,65700.0
2013-11-08 15:15:00,37.89,37.91,37.88,37.89,84800.0,30.3282,30.3443,30.3202,30.3282,84800.0
2013-11-08 15:20:00,37.88,37.91,37.88,37.9,88600.0,30.3202,30.3443,30.3202,30.3362,88600.0
2013-11-08 15:25:00,37.9,37.93,37.89,37.92,158100.0,30.3362,30.3603,30.3282,30.3523,158100.0
2013-11-08 15:30:00,37.91,37.92,37.89,37.91,77600.0,30.3443,30.3523,30.3282,30.3443,77600.0
2013-11-08 15:35:00,37.91,37.95,37.87,37.94,210000.0,30.3443,30.3763,30.3122,30.3683,210000.0
2013-11-08 15:40:00,37.95,38.02,37.94,38.02,198000.0,30.3763,30.4323,30.3683,30.4323,198000.0
2013-11-08 15:45:00,38.02,38.05,38.02,38.04,197800.0,30.4323,30.4563,30.4323,30.4483,197800.0
2013-11-08 15:50:00,38.04,38.08,38.0,38.03,316600.0,30.4483,30.4803,30.4163,30.4403,316600.0
2013-11-08 15:55:00,38.03,38.14,38.03,38.12,615000.0,30.4403,30.5284,30.4403,30.5123,615000.0
2013-11-11 09:30:00,38.17,38.36,38.17,38.33,252100.0,30.5524,30.7044,30.5524,30.6804,252100.0
2013-11-11 09:35:00,38.35,38.35,38.25,38.29,205300.0,30.6964,30.6964,30.6164,30.6484,205300.0
2013-11-11 09:40:00,38.29,38.31,38.17,38.24,76500.0,30.6484,30.6644,30.5524,30.6084,76500.0
2013-11-11 09:45:00,38.24,38.31,38.2,38.28,132000.0,30.6084,30.6644,30.5764,30.6404,132000.0
2013-11-11 09:50:00,38.28,38.35,38.28,38.35,139000.0,30.6404,30.6964,30.6404,30.6964,139000.0
2013-11-11 09:55:00,38.34,38.35,38.28,38.32,234300.0,30.6884,30.6964,30.6404,30.6724,234300.0
2013-11-11 10:00:00,38.34,38.4,38.34,38.36,154100.0,30.6884,30.7365,30.6884,30.7044,154100.0
2013-11-11 10:05:00,38.35,38.37,38.3,38.36,87500.0,30.6964,30.7125,30.6564,30.7044,87500.0
2013-11-11 10:10:00,38.35,38.46,38.34,38.45,277400.0,30.6964,30.7845,30.6884,30.7765,277400.0
2013-11-11 10:15:00,38.45,38.45,38.34,38.34,82300.0,30.7765,30.7765,30.6884,30.6884,82300.0
2013-11-11 10:20:00,38.34,38.34,38.26,38.3,85800.0,30.6884,30.6884,30.6244,30.6564,85800.0
2013-11-11 10:25:00,38.3,38.3,38.23,38.29,92300.0,30.6564,30.6564,30.6004,30.6484,92300.0
2013-11-11 10:30:00,38.28,38.31,38.25,38.29,129000.0,30.6404,30.6644,30.6164,30.6484,129000.0
2013-11-11 10:35:00,38.29,38.3,38.25,38.29,96800.0,30.6484,30.6564,30.6164,30.6484,96800.0
2013-11-11 10:40:00,38.29,38.33,38.26,38.32,116000.0,30.6484,30.6804,30.6244,30.6724,116000.0
2013-11-11 10:45:00,38.32,38.41,38.31,38.38,90500.0,30.6724,30.7445,30.6644,30.7205,90500.0
2013-11-11 10:50:00,38.38,38.38,38.34,38.35,85300.0,30.7205,30.7205,30.6884,30.6964,85300.0
2013-11-11 10:55:00,38.34,38.41,38.34,38.37,104800.0,30.6884,30.7445,30.6884,30.7125,104800.0
2013-11-11 11:00:00,38.36,38.37,38.21,38.23,186400.0,30.7044,30.7125,30.5844,30.6004,186400.0
2013-11-11 11:05:00,38.24,38.26,38.22,38.23,126000.0,30.6084,30.6244,30.5924,30.6004,126000.0
2013-11-11 11:10:00,38.23,38.23,38.14,38.16,138800.0,30.6004,30.6004,30.5284,30.5444,138800.0
2013-11-11 11:15:00,38.16,38.18,38.1,38.1,64800.0,30.5444,30.5604,30.4963,30.4963,64800.0
2013-11-11 11:20:00,38.1,38.11,38.05,38.05,44300.0,30.4963,30.5043,30.4563,30.4563,44300.0
2013-11-11 11:25:00,38.05,38.09,38.05,38.08,69500.0,30.4563,30.4883,30.4563,30.4803,69500.0
2013-11-11 11:30:00,38.09,38.09,38.02,38.02,75800.0,30.4883,30.4883,30.4323,30.4323,75800.0
2013-11-11 11:35:00,38.01,38.01,37.96,37.98,72800.0,30.4243,30.4243,30.3843,30.4003,72800.0
2013-11-11 11:40:00,37.98,38.0,37.96,37.99,50600.0,30.4003,30.4163,30.3843,30.4083,50600.0
2013-11-11 11:45:00,37.98,38.03,37.98,37.99,81800.0,30.4003,30.4403,30.4003,30.4083,81800.0
2013-11-11 11:50:00,37.99,38.0,37.96,37.98,56200.0,30.4083,30.4163,30.3843,30.4003,56200.0
2013-11-11 11:55:00,37.97,37.99,37.95,37.96,37100.0,30.3923,30.4083,30.3763,30.3843,37100.0
2013-11-11 12:00:00,37.96,37.99,37.94,37.99,55500.0,30.3843,30.4083,30.3683,30.4083,55500.0
2013-11-11 12:05:00,37.99,38.01,37.98,37.98,31700.0,30.4083,30.4243,30.4003,30.4003,31700.0
2013-11-11 12:10:00,37.98,37.99,37.95,37.99,39700.0,30.4003,30.4083,30.3763,30.4083,39700.0
2013-11-11 12:15:00,37.99,38.01,37.98,37.98,22600.0,30.4083,30.4243,30.4003,30.4003,22600.0
2013-11-11 12:20:00,37.99,37.99,37.98,37.99,19300.0,30.4083,30.4083,30.4003,30.4083,19300.0
2013-11-11 12:25:00,37.98,37.99,37.95,37.95,33800.0,30.4003,30.4083,30.3763,30.3763,33800.0
2013-11-11 12:30:00,37.95,37.97,37.94,37.95,32000.0,30.3763,30.3923,30.3683,30.3763,32000.0
2013-11-11 12:35:00,37.95,37.95,37.91,37.91,40500.0,30.3763,30.3763,30.3443,30.3443,40500.0
2013-11-11 12:40:00,37.91,37.93,37.89,37.9,47700.0,30.3443,30.3603,30.3282,30.3362,47700.0
2013-11-11 12:45:00,37.9,37.91,37.89,37.89,49100.0,30.3362,30.3443,30.3282,30.3282,49100.0
2013-11-11 12:50:00,37.9,37.9,37.88,37.88,23600.0,30.3362,30.3362,30.3202,30.3202,23600.0
2013-11-11 12:55:00,37.89,37.89,37.88,37.89,32200.0,30.3282,30.3282,30.3202,30.3282,32200.0
2013-11-11 13:00:00,37.88,37.9,37.88,37.89,20700.0,30.3202,30.3362,30.3202,30.3282,20700.0
2013-11-11 13:05:00,37.88,37.91,37.88,37.91,35800.0,30.3202,30.3443,30.3202,30.3443,35800.0
2013-11-11 13:10:00,37.91,37.92,37.88,37.89,36200.0,30.3443,30.3523,30.3202,30.3282,36200.0
2013-11-11 13:15:00,37.89,37.89,37.85,37.86,32700.0,30.3282,30.3282,30.2962,30.3042,32700.0
2013-11-11 13:20:00,37.85,37.88,37.85,37.87,43300.0,30.2962,30.3202,30.2962,30.3122,43300.0
2013-11-11 13:25:00,37.88,37.88,37.85,37.87,36800.0,30.3202,30.3202,30.2962,30.3122,36800.0
2013-11-11 13:30:00,37.86,37.89,37.86,37.86,39300.0,30.3042,30.3282,30.3042,30.3042,39300.0
2013-11-11 13:35:00,37.87,37.88,37.86,37.87,27100.0,30.3122,30.3202,30.3042,30.3122,27100.0
2013-11-11 13:40:00,37.86,37.87,37.83,37.84,106600.0,30.3042,30.3122,30.2802,30.2882,106600.0
2013-11-11 13:45:00,37.84,37.84,37.8,37.81,56400.0,30.2882,30.2882,30.2562,30.2642,56400.0
2013-11-11 13:50:00,37.82,37.82,37.8,37.8,73800.0,30.2722,30.2722,30.2562,30.2562,73800.0
2013-11-11 13:55:00,37.8,37.82,37.79,37.82,22700.0,30.2562,30.2722,30.2482,30.2722,22700.0
2013-11-11 14:00:00,37.82,37.84,37.81,37.82,93500.0,30.2722,30.2882,30.2642,30.2722,93500.0
2013-11-11 14:05:00,37.83,37.84,37.79,37.79,91400.0,30.2802,30.2882,30.2482,30.2482,91400.0
2013-11-11 14:10:00,37.79,37.8,37.78,37.79,55700.0,30.2482,30.2562,30.2402,30.2482,55700.0
2013-11-11 14:15:00,37.78,37.8,37.78,37.78,50800.0,30.2402,30.2562,30.2402,30.2402,50800.0
2013-11-11 14:20:00,37.78,37.79,37.77,37.78,25100.0,30.2402,30.2482,30.2322,30.2402,25100.0
2013-11-11 14:25:00,37.79,37.79,37.75,37.75,33500.0,30.2482,30.2482,30.2162,30.2162,33500.0
2013-11-11 14:30:00,37.76,37.76,37.74,37.74,45400.0,30.2242,30.2242,30.2082,30.2082,45400.0
2013-11-11 14:35:00,37.75,37.75,37.72,37.73,49200.0,30.2162,30.2162,30.1922,30.2002,49200.0
2013-11-11 14:40:00,37.72,37.73,37.68,37.69,67000.0,30.1922,30.2002,30.1602,30.1682,67000.0
2013-11-11 14:45:00,37.7,37.73,37.69,37.7,149200.0,30.1762,30.2002,30.1682,30.1762,149200.0
2013-11-11 14:50:00,37.71,37.73,37.69,37.72,66600.0,30.1842,30.2002,30.1682,30.1922,66600.0
2013-11-11 14:55:00,37.71,37.74,37.69,37.72,126500.0,30.1842,30.2082,30.1682,30.1922,126500.0
2013-11-11 15:00:00,37.73,37.8,37.72,37.78,72100.0,30.2002,30.2562,30.1922,30.2402,72100.0
2013-11-11 15:05:00,37.79,37.82,37.76,37.77,92900.0,30.2482,30.2722,30.2242,30.2322,92900.0
2013-11-11 15:10:00,37.77,37.79,37.76,37.76,62200.0,30.2322,30.2482,30.2242,30.2242,62200.0
2013-11-11 15:15:00,37.76,37.78,37.74,37.78,63500.0,30.2242,30.2402,30.2082,30.2402,63500.0
2013-11-11 15:20:00,37.79,37.84,37.77,37.84,50900.0,30.2482,30.2882,30.2322,30.2882,50900.0
2013-11-11 15:25:00,37.84,37.84,37.83,37.84,36700.0,30.2882,30.2882,30.2802,30.2882,36700.0
2013-11-11 15:30:00,37.84,37.84,37.82,37.83,43500.0,30.2882,30.2882,30.2722,30.2802,43500.0
2013-11-11 15:35:00,37.83,37.86,37.82,37.85,108500.0,30.2802,30.3042,30.2722,30.2962,108500.0
2013-11-11 15:40:00,37.85,37.89,37.84,37.87,85400.0,30.2962,30.3282,30.2882,30.3122,85400.0
2013-11-11 15:45:00,37.87,37.88,37.8,37.8,187200.0,30.3122,30.3202,30.2562,30.2562,187200.0
2013-11-11 15:50:00,37.81,37.85,37.8,37.85,141100.0,30.2642,30.2962,30.2562,30.2962,141100.0
2013-11-11 15:55:00,37.85,37.9,37.84,37.89,273400.0,30.2962,30.3362,30.2882,30.3282,273400.0
2013-11-12 09:30:00,37.83,37.86,37.57,37.59,197700.0,30.2802,30.3042,30.0721,30.0881,197700.0
2013-11-12 09:35:00,37.61,37.64,37.52,37.61,83000.0,30.1041,30.1281,30.0321,30.1041,83000.0
2013-11-12 09:40:00,37.6,37.77,37.58,37.76,68500.0,30.0961,30.2322,30.0801,30.2242,68500.0
2013-11-12 09:45:00,37.76,37.91,37.76,37.91,127600.0,30.2242,30.3443,30.2242,30.3443,127600.0
2013-11-12 09:50:00,37.92,37.94,37.86,37.9,86100.0,30.3523,30.3683,30.3042,30.3362,86100.0
2013-11-12 09:55:00,37.9,37.97,37.9,37.91,57900.0,30.3362,30.3923,30.3362,30.3443,57900.0
2013-11-12 10:00:00,37.92,37.92,37.87,37.89,61400.0,30.3523,30.3523,30.3122,30.3282,61400.0
2013-11-12 10:05:00,37.88,37.89,37.82,37.85,69600.0,30.3202,30.3282,30.2722,30.2962,69600.0
2013-11-12 10:10:00,37.84,37.86,37.79,37.8,53900.0,30.2882,30.3042,30.2482,30.2562,53900.0
2013-11-12 10:15:00,37.8,37.88,37.76,37.86,96300.0,30.2562,30.3202,30.2242,30.3042,96300.0
2013-11-12 10:20:00,37.86,37.87,37.81,37.81,27700.0,30.3042,30.3122,30.2642,30.2642,27700.0
2013-11-12 10:25:00,37.81,37.81,37.76,37.76,49500.0,30.2642,30.2642,30.2242,30.2242,49500.0
2013-11-12 10:30:00,37.76,37.79,37.75,37.77,43800.0,30.2242,30.2482,30.2162,30.2322,43800.0
2013-11-12 10:35:00,37.77,37.77,37.73,37.74,65800.0,30.2322,30.2322,30.2002,30.2082,65800.0
2013-11-12 10:40:00,37.73,37.75,37.69,37.7,44100.0,30.2002,30.2162,30.1682,30.1762,44100.0
2013-11-12 10:45:00,37.69,37.73,37.66,37.69,69200.0,30.1682,30.2002,30.1441,30.1682,69200.0
2013-11-12 10:50:00,37.69,37.7,37.62,37.63,78700.0,30.1682,30.1762,30.1121,30.1201,78700.0
2013-11-12 10:55:00,37.64,37.64,37.56,37.58,63100.0,30.1281,30.1281,30.0641,30.0801,63100.0
2013-11-12 11:00:00,37.59,37.6,37.57,37.6,60000.0,30.0881,30.0961,30.0721,30.0961,60000.0
2013-11-12 11:05:00,37.6,37.61,37.55,37.55,62400.0,30.0961,30.1041,30.0561,30.0561,62400.0
2013-11-12 11:10:00,37.56,37.58,37.53,37.53,37400.0,30.0641,30.0801,30.0401,30.0401,37400.0
2013-11-12 11:15:00,37.53,37.54,37.49,37.51,94400.0,30.0401,30.0481,30.0081,30.0241,94400.0
2013-11-12 11:20:00,37.5,37.51,37.45,37.47,75600.0,30.0161,30.0241,29.9761,29.9921,75600.0
2013-11-12 11:25:00,37.48,37.49,37.45,37.49,66000.0,30.0001,30.0081,29.9761,30.0081,66000.0
2013-11-12 11:30:00,37.49,37.56,37.48,37.56,101300.0,30.0081,30.0641,30.0001,30.0641,101300.0
2013-11-12 11:35:00,37.55,37.55,37.41,37.42,99100.0,30.0561,30.0561,29.944,29.952,99100.0
2013-11-12 11:40:00,37.42,37.47,37.41,37.47,84800.0,29.952,29.9921,29.944,29.9921,84800.0
2013-11-12 11:45:00,37.46,37.47,37.39,37.41,115400.0,29.9841,29.9921,29.928,29.944,115400.0
2013-11-12 11:50:00,37.41,37.43,37.4,37.43,53500.0,29.944,29.96,29.936,29.96,53500.0
2013-11-12 11:55:00,37.42,37.45,37.41,37.42,91500.0,29.952,29.9761,29.944,29.952,91500.0
2013-11-12 12:00:00,37.43,37.45,37.41,37.42,64800.0,29.96,29.9761,29.944,29.952,64800.0
2013-11-12 12:05:00,37.42,37.42,37.35,37.38,74100.0,29.952,29.952,29.896,29.92,74100.0
2013-11-12 12:10:00,37.39,37.44,37.37,37.4,87800.0,29.928,29.9681,29.912,29.936,87800.0
2013-11-12 12:15:00,37.39,37.4,37.34,37.34,82900.0,29.928,29.936,29.888,29.888,82900.0
2013-11-12 12:20:00,37.36,37.36,37.32,37.34,62300.0,29.904,29.904,29.872,29.888,62300.0
2013-11-12 12:25:00,37.34,37.36,37.33,37.33,29600.0,29.888,29.904,29.88,29.88,29600.0
2013-11-12 12:30:00,37.33,37.34,37.29,37.32,62800.0,29.88,29.888,29.848,29.872,62800.0
2013-11-12 12:35:00,37.31,37.34,37.3,37.33,26200.0,29.864,29.888,29.856,29.88,26200.0
2013-11-12 12:40:00,37.34,37.38,37.32,37.38,25000.0,29.888,29.92,29.872,29.92,25000.0
2013-11-12 12:45:00,37.38,37.42,37.37,37.39,64500.0,29.92,29.952,29.912,29.928,64500.0
2013-11-12 12:50:00,37.39,37.44,37.39,37.44,25300.0,29.928,29.9681,29.928,29.9681,25300.0
2013-11-12 12:55:00,37.44,37.46,37.44,37.45,13000.0,29.9681,29.9841,29.9681,29.9761,13000.0
2013-11-12 13:00:00,37.46,37.51,37.45,37.5,90300.0,29.9841,30.0241,29.9761,30.0161,90300.0
2013-11-12 13:05:00,37.5,37.53,37.48,37.53,60200.0,30.0161,30.0401,30.0001,30.0401,60200.0
2013-11-12 13:10:00,37.53,37.54,37.53,37.54,20900.0,30.0401,30.0481,30.0401,30.0481,20900.0
2013-11-12 13:15:00,37.55,37.56,37.51,37.52,44100.0,30.0561,30.0641,30.0241,30.0321,44100.0
2013-11-12 13:20:00,37.51,37.53,37.49,37.49,23200.0,30.0241,30.0401,30.0081,30.0081,23200.0
2013-11-12 13:25:00,37.5,37.5,37.44,37.45,30800.0,30.0161,30.0161,29.9681,29.9761,30800.0
2013-11-12 13:30:00,37.46,37.46,37.39,37.4,53200.0,29.9841,29.9841,29.928,29.936,53200.0
2013-11-12 13:35:00,37.39,37.42,37.37,37.42,34600.0,29.928,29.952,29.912,29.952,34600.0
2013-11-12 13:40:00,37.42,37.42,37.4,37.41,22700.0,29.952,29.952,29.936,29.944,22700.0
2013-11-12 13:45:00,37.41,37.46,37.41,37.45,26300.0,29.944,29.9841,29.944,29.9761,26300.0
2013-11-12 13:50:00,37.44,37.47,37.44,37.44,26100.0,29.9681,29.9921,29.9681,29.9681,26100.0
2013-11-12 13:55:00,37.44,37.47,37.44,37.44,31400.0,29.9681,29.9921,29.9681,29.9681,31400.0
2013-11-12 14:00:00,37.44,37.51,37.44,37.51,39500.0,29.9681,30.0241,29.9681,30.0241,39500.0
2013-11-12 14:05:00,37.51,37.52,37.48,37.5,53300.0,30.0241,30.0321,30.0001,30.0161,53300.0
2013-11-12 14:10:00,37.49,37.5,37.47,37.48,86800.0,30.0081,30.0161,29.9921,30.0001,86800.0
2013-11-12 14:15:00,37.48,37.48,37.44,37.45,62900.0,30.0001,30.0001,29.9681,29.9761,62900.0
2013-11-12 14:20:00,37.45,37.46,37.42,37.44,72800.0,29.9761,29.9841,29.952,29.9681,72800.0
2013-11-12 14:25:00,37.44,37.45,37.41,37.42,61300.0,29.9681,29.9761,29.944,29.952,61300.0
2013-11-12 14:30:00,37.43,37.45,37.42,37.42,26100.0,29.96,29.9761,29.952,29.952,26100.0
2013-11-12 14:35:00,37.43,37.44,37.41,37.42,96100.0,29.96,29.9681,29.944,29.952,96100.0
2013-11-12 14:40:00,37.43,37.43,37.42,37.42,23000.0,29.96,29.96,29.952,29.952,23000.0
2013-11-12 14:45:00,37.43,37.44,37.4,37.43,74700.0,29.96,29.9681,29.936,29.96,74700.0
2013-11-12 14:50:00,37.43,37.46,37.43,37.44,53500.0,29.96,29.9841,29.96,29.9681,53500.0
2013-11-12 14:55:00,37.44,37.48,37.44,37.45,95700.0,29.9681,30.0001,29.9681,29.9761,95700.0
2013-11-12 15:00:00,37.45,37.48,37.45,37.48,25300.0,29.9761,30.0001,29.9761,30.0001,25300.0
2013-11-12 15:05:00,37.48,37.49,37.47,37.48,46700.0,30.0001,30.0081,29.9921,30.0001,46700.0
2013-11-12 15:10:00,37.48,37.49,37.46,37.46,71600.0,30.0001,30.0081,29.9841,29.9841,71600.0
2013-11-12 15:15:00,37.47,37.49,37.46,37.47,81100.0,29.9921,30.0081,29.9841,29.9921,81100.0
2013-11-12 15:20:00,37.48,37.48,37.43,37.45,71100.0,30.0001,30.0001,29.96,29.9761,71100.0
2013-11-12 15:25:00,37.44,37.46,37.43,37.45,64700.0,29.9681,29.9841,29.96,29.9761,64700.0
2013-11-12 15:30:00,37.45,37.45,37.43,37.44,111900.0,29.9761,29.9761,29.96,29.9681,111900.0
2013-11-12 15:35:00,37.45,37.47,37.42,37.44,198000.0,29.9761,29.9921,29.952,29.9681,198000.0
2013-11-12 15:40:00,37.43,37.45,37.43,37.45,76800.0,29.96,29.9761,29.96,29.9761,76800.0
2013-11-12 15:45:00,37.45,37.45,37.4,37.42,207300.0,29.9761,29.9761,29.936,29.952,207300.0
2013-11-12 15:50:00,37.43,37.46,37.42,37.46,173500.0,29.96,29.9841,29.952,29.9841,173500.0
2013-11-12 15:55:00,37.46,37.51,37.45,37.48,317900.0,29.9841,30.0241,29.9761,30.0001,317900.0
2013-11-13 09:30:00,37.37,37.51,37.33,37.5,137500.0,29.912,30.0241,29.88,30.0161,137500.0
2013-11-13 09:35:00,37.49,37.49,37.27,37.27,111100.0,30.0081,30.0081,29.832,29.832,111100.0
2013-11-13 09:40:00,37.27,37.29,37.17,37.27,80500.0,29.832,29.848,29.7519,29.832,80500.0
2013-11-13 09:45:00,37.27,37.37,37.27,37.35,118900.0,29.832,29.912,29.832,29.896,118900.0
2013-11-13 09:50:00,37.36,37.47,37.36,37.45,123400.0,29.904,29.9921,29.904,29.9761,123400.0
2013-11-13 09:55:00,37.46,37.5,37.41,37.45,99000.0,29.9841,30.0161,29.944,29.9761,99000.0
2013-11-13 10:00:00,37.45,37.52,37.45,37.5,120300.0,29.9761,30.0321,29.9761,30.0161,120300.0
2013-11-13 10:05:00,37.5,37.52,37.42,37.42,170700.0,30.0161,30.0321,29.952,29.952,170700.0
2013-11-13 10:10:00,37.42,37.45,37.35,37.35,55700.0,29.952,29.9761,29.896,29.896,55700.0
2013-11-13 10:15:00,37.36,37.4,37.29,37.4,93300.0,29.904,29.936,29.848,29.936,93300.0
2013-11-13 10:20:00,37.39,37.41,37.32,37.33,118300.0,29.928,29.944,29.872,29.88,118300.0
2013-11-13 10:25:00,37.33,37.38,37.31,37.38,73000.0,29.88,29.92,29.864,29.92,73000.0
2013-11-13 10:30:00,37.38,37.39,37.31,37.33,69300.0,29.92,29.928,29.864,29.88,69300.0
2013-11-13 10:35:00,37.34,37.4,37.34,37.37,41600.0,29.888,29.936,29.888,29.912,41600.0
2013-11-13 10:40:00,37.37,37.4,37.33,37.39,133400.0,29.912,29.936,29.88,29.928,133400.0
2013-11-13 10:45:00,37.38,37.45,37.38,37.45,63600.0,29.92,29.9761,29.92,29.9761,63600.0
2013-11-13 10:50:00,37.44,37.45,37.38,37.39,119600.0,29.9681,29.9761,29.92,29.928,119600.0
2013-11-13 10:55:00,37.39,37.4,37.37,37.37,25800.0,29.928,29.936,29.912,29.912,25800.0
2013-11-13 11:00:00,37.38,37.4,37.31,37.31,47900.0,29.92,29.936,29.864,29.864,47900.0
2013-11-13 11:05:00,37.32,37.36,37.31,37.35,46900.0,29.872,29.904,29.864,29.896,46900.0
2013-11-13 11:10:00,37.34,37.34,37.3,37.31,31600.0,29.888,29.888,29.856,29.864,31600.0
2013-11-13 11:15:00,37.32,37.33,37.28,37.32,63000.0,29.872,29.88,29.84,29.872,63000.0
2013-11-13 11:20:00,37.31,37.41,37.3,37.39,51000.0,29.864,29.944,29.856,29.928,51000.0
2013-11-13 11:25:00,37.39,37.44,37.39,37.42,63100.0,29.928,29.9681,29.928,29.952,63100.0
2013-11-13 11:30:00,37.42,37.45,37.4,37.4,73200.0,29.952,29.9761,29.936,29.936,73200.0
2013-11-13 11:35:00,37.4,37.45,37.4,37.43,88100.0,29.936,29.9761,29.936,29.96,88100.0
2013-11-13 11:40:00,37.43,37.47,37.39,37.4,46200.0,29.96,29.9921,29.928,29.936,46200.0
2013-11-13 11:45:00,37.41,37.43,37.39,37.39,34900.0,29.944,29.96,29.928,29.928,34900.0
2013-11-13 11:50:00,37.39,37.43,37.39,37.4,75900.0,29.928,29.96,29.928,29.936,75900.0
2013-11-13 11:55:00,37.4,37.43,37.39,37.41,68700.0,29.936,29.96,29.928,29.944,68700.0
2013-11-13 12:00:00,37.41,37.42,37.38,37.39,49100.0,29.944,29.952,29.92,29.928,49100.0
2013-11-13 12:05:00,37.39,37.46,37.39,37.46,106600.0,29.928,29.9841,29.928,29.9841,106600.0
2013-11-13 12:10:00,37.45,37.46,37.41,37.44,67400.0,29.9761,29.9841,29.944,29.9681,67400.0
2013-11-13 12:15:00,37.45,37.48,37.44,37.47,42300.0,29.9761,30.0001,29.9681,29.9921,42300.0
2013-11-13 12:20:00,37.47,37.52,37.46,37.51,78800.0,29.9921,30.0321,29.9841,30.0241,78800.0
2013-11-13 12:25:00,37.51,37.52,37.5,37.51,39200.0,30.0241,30.0321,30.0161,30.0241,39200.0
2013-11-13 12:30:00,37.51,37.51,37.5,37.5,43100.0,30.0241,30.0241,30.0161,30.0161,43100.0
2013-11-13 12:35:00,37.5,37.5,37.48,37.48,20100.0,30.0161,30.0161,30.0001,30.0001,20100.0
2013-11-13 12:40:00,37.49,37.55,37.48,37.51,59800.0,30.0081,30.0561,30.0001,30.0241,59800.0
2013-11-13 12:45:00,37.51,37.59,37.5,37.58,51600.0,30.0241,30.0881,30.0161,30.0801,51600.0
2013-11-13 12:50:00,37.58,37.58,37.54,37.54,45100.0,30.0801,30.0801,30.0481,30.0481,45100.0
2013-11-13 12:55:00,37.55,37.55,37.52,37.53,42200.0,30.0561,30.0561,30.0321,30.0401,42200.0
2013-11-13 13:00:00,37.53,37.53,37.47,37.48,30000.0,30.0401,30.0401,29.9921,30.0001,30000.0
2013-11-13 13:05:00,37.47,37.48,37.45,37.47,50700.0,29.9921,30.0001,29.9761,29.9921,50700.0
2013-11-13 13:10:00,37.48,37.49,37.47,37.49,23800.0,30.0001,30.0081,29.9921,30.0081,23800.0
2013-11-13 13:15:00,37.49,37.51,37.48,37.51,50800.0,30.0081,30.0241,30.0001,30.0241,50800.0
2013-11-13 13:20:00,37.51,37.51,37.47,37.47,45800.0,30.0241,30.0241,29.9921,29.9921,45800.0
2013-11-13 13:25:00,37.47,37.52,37.47,37.52,48400.0,29.9921,30.0321,29.9921,30.0321,48400.0
2013-11-13 13:30:00,37.52,37.52,37.48,37.51,76800.0,30.0321,30.0321,30.0001,30.0241,76800.0
2013-11-13 13:35:00,37.51,37.53,37.5,37.53,106200.0,30.0241,30.0401,30.0161,30.0401,106200.0
2013-11-13 13:40:00,37.53,37.53,37.5,37.51,50000.0,30.0401,30.0401,30.0161,30.0241,50000.0
2013-11-13 13:45:00,37.51,37.54,37.49,37.54,79400.0,30.0241,30.0481,30.0081,30.0481,79400.0
2013-11-13 13:50:00,37.54,37.57,37.53,37.56,47900.0,30.0481,30.0721,30.0401,30.0641,47900.0
2013-11-13 13:55:00,37.56,37.58,37.55,37.57,24800.0,30.0641,30.0801,30.0561,30.0721,24800.0
2013-11-13 14:00:00,37.58,37.58,37.53,37.55,64000.0,30.0801,30.0801,30.0401,30.0561,64000.0
2013-11-13 14:05:00,37.56,37.57,37.54,37.56,52800.0,30.0641,30.0721,30.0481,30.0641,52800.0
2013-11-13 14:10:00,37.56,37.61,37.55,37.61,94100.0,30.0641,30.1041,30.0561,30.1041,94100.0
2013-11-13 14:15:00,37.61,37.61,37.58,37.59,46500.0,30.1041,30.1041,30.0801,30.0881,46500.0
2013-11-13 14:20:00,37.59,37.66,37.58,37.66,49000.0,30.0881,30.1441,30.0801,30.1441,49000.0
2013-11-13 14:25:00,37.66,37.69,37.65,37.66,61700.0,30.1441,30.1682,30.1361,30.1441,61700.0
2013-11-13 14:30:00,37.66,37.66,37.61,37.62,53700.0,30.1441,30.1441,30.1041,30.1121,53700.0
2013-11-13 14:35:00,37.62,37.64,37.61,37.61,52000.0,30.1121,30.1281,30.1041,30.1041,52000.0
2013-11-13 14:40:00,37.61,37.61,37.58,37.59,33000.0,30.1041,30.1041,30.0801,30.0881,33000.0
2013-11-13 14:45:00,37.59,37.59,37.56,37.58,34800.0,30.0881,30.0881,30.0641,30.0801,34800.0
2013-11-13 14:50:00,37.58,37.58,37.57,37.58,33100.0,30.0801,30.0801,30.0721,30.0801,33100.0
2013-11-13 14:55:00,37.57,37.6,37.57,37.6,49000.0,30.0721,30.0961,30.0721,30.0961,49000.0
2013-11-13 15:00:00,37.61,37.61,37.58,37.58,28500.0,30.1041,30.1041,30.0801,30.0801,28500.0
2013-11-13 15:05:00,37.58,37.59,37.55,37.55,40800.0,30.0801,30.0881,30.0561,30.0561,40800.0
2013-11-13 15:10:00,37.55,37.56,37.55,37.55,25100.0,30.0561,30.0641,30.0561,30.0561,25100.0
2013-11-13 15:15:00,37.55,37.63,37.55,37.63,61400.0,30.0561,30.1201,30.0561,30.1201,61400.0
2013-11-13 15:20:00,37.63,37.64,37.6,37.64,44600.0,30.1201,30.1281,30.0961,30.1281,44600.0
2013-11-13 15:25:00,37.64,37.65,37.59,37.61,69200.0,30.1281,30.1361,30.0881,30.1041,69200.0
2013-11-13 15:30:00,37.61,37.64,37.59,37.64,56900.0,30.1041,30.1281,30.0881,30.1281,56900.0
2013-11-13 15:35:00,37.64,37.7,37.63,37.69,113600.0,30.1281,30.1762,30.1201,30.1682,113600.0
2013-11-13 15:40:00,37.7,37.72,37.68,37.72,109100.0,30.1762,30.1922,30.1602,30.1922,109100.0
2013-11-13 15:45:00,37.72,37.78,37.72,37.75,168900.0,30.1922,30.2402,30.1922,30.2162,168900.0
2013-11-13 15:50:00,37.76,37.76,37.72,37.72,126600.0,30.2242,30.2242,30.1922,30.1922,126600.0
2013-11-13 15:55:00,37.73,37.78,37.73,37.76,322600.0,30.2002,30.2402,30.2002,30.2242,322600.0
2013-11-14 09:30:00,37.89,37.9,37.81,37.88,116700.0,30.3282,30.3362,30.2642,30.3202,116700.0
2013-11-14 09:35:00,37.88,37.96,37.88,37.91,37500.0,30.3202,30.3843,30.3202,30.3443,37500.0
2013-11-14 09:40:00,37.91,37.92,37.8,37.8,30400.0,30.3443,30.3523,30.2562,30.2562,30400.0
2013-11-14 09:45:00,37.8,37.84,37.77,37.83,54900.0,30.2562,30.2882,30.2322,30.2802,54900.0
2013-11-14 09:50:00,37.83,37.91,37.83,37.9,106400.0,30.2802,30.3443,30.2802,30.3362,106400.0
2013-11-14 09:55:00,37.91,37.98,37.91,37.98,37200.0,30.3443,30.4003,30.3443,30.4003,37200.0
2013-11-14 10:00:00,37.98,37.99,37.92,37.97,118700.0,30.4003,30.4083,30.3523,30.3923,118700.0
2013-11-14 10:05:00,37.96,37.98,37.92,37.93,54400.0,30.3843,30.4003,30.3523,30.3603,54400.0
2013-11-14 10:10:00,37.94,37.99,37.92,37.99,47900.0,30.3683,30.4083,30.3523,30.4083,47900.0
2013-11-14 10:15:00,37.98,38.02,37.96,38.01,78100.0,30.4003,30.4323,30.3843,30.4243,78100.0
2013-11-14 10:20:00,38.01,38.03,38.0,38.02,45200.0,30.4243,30.4403,30.4163,30.4323,45200.0
2013-11-14 10:25:00,38.01,38.02,37.98,38.0,55900.0,30.4243,30.4323,30.4003,30.4163,55900.0
2013-11-14 10:30:00,38.01,38.05,37.98,38.04,25800.0,30.4243,30.4563,30.4003,30.4483,25800.0
2013-11-14 10:35:00,38.04,38.08,38.03,38.07,37700.0,30.4483,30.4803,30.4403,30.4723,37700.0
2013-11-14 10:40:00,38.07,38.07,38.02,38.03,38100.0,30.4723,30.4723,30.4323,30.4403,38100.0
2013-11-14 10:45:00,38.03,38.08,38.02,38.03,110500.0,30.4403,30.4803,30.4323,30.4403,110500.0
2013-11-14 10:50:00,38.02,38.02,37.98,37.99,18200.0,30.4323,30.4323,30.4003,30.4083,18200.0
2013-11-14 10:55:00,37.99,38.01,37.96,37.99,43600.0,30.4083,30.4243,30.3843,30.4083,43600.0
2013-11-14 11:00:00,37.98,37.98,37.95,37.96,45700.0,30.4003,30.4003,30.3763,30.3843,45700.0
2013-11-14 11:05:00,37.96,37.98,37.92,37.94,79500.0,30.3843,30.4003,30.3523,30.3683,79500.0
2013-11-14 11:10:00,37.94,37.94,37.9,37.92,48800.0,30.3683,30.3683,30.3362,30.3523,48800.0
2013-11-14 11:15:00,37.92,37.97,37.91,37.97,54600.0,30.3523,30.3923,30.3443,30.3923,54600.0
2013-11-14 11:20:00,37.96,38.01,37.96,38.01,31500.0,30.3843,30.4243,30.3843,30.4243,31500.0
2013-11-14 11:25:00,38.01,38.02,37.96,37.96,43100.0,30.4243,30.4323,30.3843,30.3843,43100.0
2013-11-14 11:30:00,37.95,37.97,37.89,37.89,42100.0,30.3763,30.3923,30.3282,30.3282,42100.0
2013-11-14 11:35:00,37.9,37.92,37.88,37.88,27800.0,30.3362,30.3523,30.3202,30.3202,27800.0
2013-11-14 11:40:00,37.88,37.89,37.85,37.89,31000.0,30.3202,30.3282,30.2962,30.3282,31000.0
2013-11-14 11:45:00,37.89,37.89,37.86,37.86,34500.0,30.3282,30.3282,30.3042,30.3042,34500.0
2013-11-14 11:50:00,37.87,37.88,37.86,37.88,18100.0,30.3122,30.3202,30.3042,30.3202,18100.0
2013-11-14 11:55:00,37.87,37.88,37.84,37.84,30800.0,30.3122,30.3202,30.2882,30.2882,30800.0
2013-11-14 12:00:00,37.85,37.88,37.85,37.87,25400.0,30.2962,30.3202,30.2962,30.3122,25400.0
2013-11-14 12:05:00,37.86,37.86,37.84,37.86,14200.0,30.3042,30.3042,30.2882,30.3042,14200.0
2013-11-14 12:10:00,37.86,37.88,37.84,37.85,39100.0,30.3042,30.3202,30.2882,30.2962,39100.0
2013-11-14 12:15:00,37.84,37.85,37.83,37.84,12600.0,30.2882,30.2962,30.2802,30.2882,12600.0
2013-11-14 12:20:00,37.84,37.85,37.81,37.83,66300.0,30.2882,30.2962,30.2642,30.2802,66300.0
2013-11-14 12:25:00,37.83,37.84,37.81,37.81,26600.0,30.2802,30.2882,30.2642,30.2642,26600.0
2013-11-14 12:30:00,37.82,37.84,37.81,37.82,22100.0,30.2722,30.2882,30.2642,30.2722,22100.0
2013-11-14 12:35:00,37.82,37.85,37.82,37.83,20000.0,30.2722,30.2962,30.2722,30.2802,20000.0
2013-11-14 12:40:00,37.82,37.82,37.8,37.8,10700.0,30.2722,30.2722,30.2562,30.2562,10700.0
2013-11-14 12:45:00,37.8,37.8,37.77,37.77,9700.0,30.2562,30.2562,30.2322,30.2322,9700.0
2013-11-14 12:50:00,37.77,37.78,37.75,37.76,20000.0,30.2322,30.2402,30.2162,30.2242,20000.0
2013-11-14 12:55:00,37.77,37.77,37.75,37.75,21400.0,30.2322,30.2322,30.2162,30.2162,21400.0
2013-11-14 13:00:00,37.76,37.8,37.76,37.8,29900.0,30.2242,30.2562,30.2242,30.2562,29900.0
2013-11-14 13:05:00,37.81,37.81,37.79,37.8,12700.0,30.2642,30.2642,30.2482,30.2562,12700.0
2013-11-14 13:10:00,37.8,37.8,37.76,37.77,27800.0,30.2562,30.2562,30.2242,30.2322,27800.0
2013-11-14 13:15:00,37.78,37.81,37.77,37.79,28600.0,30.2402,30.2642,30.2322,30.2482,28600.0
2013-11-14 13:20:00,37.8,37.8,37.78,37.79,14600.0,30.2562,30.2562,30.2402,30.2482,14600.0
2013-11-14 13:25:00,37.78,37.81,37.78,37.8,38700.0,30.2402,30.2642,30.2402,30.2562,38700.0
2013-11-14 13:30:00,37.8,37.81,37.76,37.77,22600.0,30.2562,30.2642,30.2242,30.2322,22600.0
2013-11-14 13:35:00,37.76,37.77,37.73,37.75,107300.0,30.2242,30.2322,30.2002,30.2162,107300.0
2013-11-14 13:40:00,37.74,37.75,37.72,37.73,36800.0,30.2082,30.2162,30.1922,30.2002,36800.0
2013-11-14 13:45:00,37.72,37.73,37.69,37.72,50200.0,30.1922,30.2002,30.1682,30.1922,50200.0
2013-11-14 13:50:00,37.72,37.72,37.69,37.69,30700.0,30.1922,30.1922,30.1682,30.1682,30700.0
2013-11-14 13:55:00,37.69,37.75,37.69,37.75,27900.0,30.1682,30.2162,30.1682,30.2162,27900.0
2013-11-14 14:00:00,37.75,37.76,37.72,37.75,48200.0,30.2162,30.2242,30.1922,30.2162,48200.0
2013-11-14 14:05:00,37.75,37.76,37.73,37.74,22100.0,30.2162,30.2242,30.2002,30.2082,22100.0
2013-11-14 14:10:00,37.73,37.75,37.71,37.72,37700.0,30.2002,30.2162,30.1842,30.1922,37700.0
2013-11-14 14:15:00,37.72,37.74,37.7,37.73,34100.0,30.1922,30.2082,30.1762,30.2002,34100.0
2013-11-14 14:20:00,37.75,37.76,37.73,37.74,53200.0,30.2162,30.2242,30.2002,30.2082,53200.0
2013-11-14 14:25:00,37.75,37.78,37.75,37.77,14400.0,30.2162,30.2402,30.2162,30.2322,14400.0
2013-11-14 14:30:00,37.78,37.79,37.73,37.74,73000.0,30.2402,30.2482,30.2002,30.2082,73000.0
2013-11-14 14:35:00,37.73,37.74,37.71,37.71,27000.0,30.2002,30.2082,30.1842,30.1842,27000.0
2013-11-14 14:40:00,37.71,37.72,37.71,37.71,27700.0,30.1842,30.1922,30.1842,30.1842,27700.0
2013-11-14 14:45:00,37.71,37.73,37.71,37.73,29000.0,30.1842,30.2002,30.1842,30.2002,29000.0
2013-11-14 14:50:00,37.72,37.73,37.67,37.69,84800.0,30.1922,30.2002,30.1522,30.1682,84800.0
2013-11-14 14:55:00,37.69,37.7,37.68,37.69,31800.0,30.1682,30.1762,30.1602,30.1682,31800.0
2013-11-14 15:00:00,37.69,37.72,37.68,37.71,43200.0,30.1682,30.1922,30.1602,30.1842,43200.0
2013-11-14 15:05:00,37.7,37.75,37.7,37.75,40400.0,30.1762,30.2162,30.1762,30.2162,40400.0
2013-11-14 15:10:00,37.75,37.8,37.75,37.78,47500.0,30.2162,30.2562,30.2162,30.2402,47500.0
2013-11-14 15:15:00,37.78,37.8,37.76,37.76,31400.0,30.2402,30.2562,30.2242,30.2242,31400.0
2013-11-14 15:20:00,37.76,37.77,37.74,37.77,38000.0,30.2242,30.2322,30.2082,30.2322,38000.0
2013-11-14 15:25:00,37.76,37.77,37.75,37.76,23300.0,30.2242,30.2322,30.2162,30.2242,23300.0
2013-11-14 15:30:00,37.75,37.77,37.74,37.75,58500.0,30.2162,30.2322,30.2082,30.2162,58500.0
2013-11-14 15:35:00,37.75,37.78,37.74,37.76,42600.0,30.2162,30.2402,30.2082,30.2242,42600.0
2013-11-14 15:40:00,37.77,37.82,37.76,37.82,79500.0,30.2322,30.2722,30.2242,30.2722,79500.0
2013-11-14 15:45:00,37.81,37.82,37.78,37.79,140300.0,30.2642,30.2722,30.2402,30.2482,140300.0
2013-11-14 15:50:00,37.8,37.8,37.75,37.77,115800.0,30.2562,30.2562,30.2162,30.2322,115800.0
2013-11-14 15:55:00,37.76,37.81,37.75,37.77,243200.0,30.2242,30.2642,30.2162,30.2322,243200.0
2013-11-15 09:30:00,37.78,37.99,37.75,37.96,680300.0,30.2402,30.4083,30.2162,30.3843,680300.0
2013-11-15 09:35:00,37.96,37.99,37.93,37.99,51200.0,30.3843,30.4083,30.3603,30.4083,51200.0
2013-11-15 09:40:00,37.99,38.12,37.99,38.12,95900.0,30.4083,30.5123,30.4083,30.5123,95900.0
2013-11-15 09:45:00,38.12,38.14,38.1,38.13,156000.0,30.5123,30.5284,30.4963,30.5203,156000.0
2013-11-15 09:50:00,38.13,38.15,38.01,38.02,45900.0,30.5203,30.5364,30.4243,30.4323,45900.0
2013-11-15 09:55:00,38.02,38.06,37.92,38.04,64900.0,30.4323,30.4643,30.3523,30.4483,64900.0
2013-11-15 10:00:00,38.05,38.07,38.0,38.01,121500.0,30.4563,30.4723,30.4163,30.4243,121500.0
2013-11-15 10:05:00,38.01,38.02,37.97,37.99,79400.0,30.4243,30.4323,30.3923,30.4083,79400.0
2013-11-15 10:10:00,37.99,38.01,37.96,37.97,76400.0,30.4083,30.4243,30.3843,30.3923,76400.0
2013-11-15 10:15:00,37.96,37.96,37.84,37.88,78500.0,30.3843,30.3843,30.2882,30.3202,78500.0
2013-11-15 10:20:00,37.89,37.94,37.88,37.93,76800.0,30.3282,30.3683,30.3202,30.3603,76800.0
2013-11-15 10:25:00,37.93,37.98,37.93,37.95,30800.0,30.3603,30.4003,30.3603,30.3763,30800.0
2013-11-15 10:30:00,37.96,37.98,37.92,37.92,93000.0,30.3843,30.4003,30.3523,30.3523,93000.0
2013-11-15 10:35:00,37.93,37.93,37.9,37.92,80300.0,30.3603,30.3603,30.3362,30.3523,80300.0
2013-11-15 10:40:00,37.92,37.93,37.88,37.9,66500.0,30.3523,30.3603,30.3202,30.3362,66500.0
2013-11-15 10:45:00,37.91,37.94,37.89,37.93,33800.0,30.3443,30.3683,30.3282,30.3603,33800.0
2013-11-15 10:50:00,37.92,37.92,37.84,37.84,37300.0,30.3523,30.3523,30.2882,30.2882,37300.0
2013-11-15 10:55:00,37.84,37.85,37.8,37.85,26400.0,30.2882,30.2962,30.2562,30.2962,26400.0
2013-11-15 11:00:00,37.85,37.95,37.85,37.95,66000.0,30.2962,30.3763,30.2962,30.3763,66000.0
2013-11-15 11:05:00,37.94,37.96,37.93,37.94,22600.0,30.3683,30.3843,30.3603,30.3683,22600.0
2013-11-15 11:10:00,37.94,37.98,37.94,37.95,48100.0,30.3683,30.4003,30.3683,30.3763,48100.0
2013-11-15 11:15:00,37.94,37.97,37.94,37.95,25600.0,30.3683,30.3923,30.3683,30.3763,25600.0
2013-11-15 11:20:00,37.95,37.97,37.93,37.94,54400.0,30.3763,30.3923,30.3603,30.3683,54400.0
2013-11-15 11:25:00,37.95,37.95,37.91,37.91,24200.0,30.3763,30.3763,30.3443,30.3443,24200.0
2013-11-15 11:30:00,37.91,37.97,37.88,37.97,107100.0,30.3443,30.3923,30.3202,30.3923,107100.0
2013-11-15 11:35:00,37.98,37.99,37.97,37.99,26600.0,30.4003,30.4083,30.3923,30.4083,26600.0
2013-11-15 11:40:00,37.98,38.0,37.96,37.99,35400.0,30.4003,30.4163,30.3843,30.4083,35400.0
2013-11-15 11:45:00,37.98,38.01,37.98,38.0,53800.0,30.4003,30.4243,30.4003,30.4163,53800.0
2013-11-15 11:50:00,38.01,38.02,37.94,37.94,38400.0,30.4243,30.4323,30.3683,30.3683,38400.0
2013-11-15 11:55:00,37.94,37.98,37.92,37.93,81500.0,30.3683,30.4003,30.3523,30.3603,81500.0
2013-11-15 12:00:00,37.93,37.93,37.91,37.93,32500.0,30.3603,30.3603,30.3443,30.3603,32500.0
2013-11-15 12:05:00,37.93,37.96,37.93,37.95,24100.0,30.3603,30.3843,30.3603,30.3763,24100.0
2013-11-15 12:10:00,37.95,37.98,37.94,37.96,50300.0,30.3763,30.4003,30.3683,30.3843,50300.0
2013-11-15 12:15:00,37.95,37.96,37.95,37.96,19400.0,30.3763,30.3843,30.3763,30.3843,19400.0
2013-11-15 12:20:00,37.96,38.01,37.95,37.97,62300.0,30.3843,30.4243,30.3763,30.3923,62300.0
2013-11-15 12:25:00,37.97,37.98,37.96,37.98,11500.0,30.3923,30.4003,30.3843,30.4003,11500.0
2013-11-15 12:30:00,37.98,37.99,37.93,37.94,37600.0,30.4003,30.4083,30.3603,30.3683,37600.0
2013-11-15 12:35:00,37.93,37.94,37.89,37.94,30600.0,30.3603,30.3683,30.3282,30.3683,30600.0
2013-11-15 12:40:00,37.94,37.97,37.93,37.97,17300.0,30.3683,30.3923,30.3603,30.3923,17300.0
2013-11-15 12:45:00,37.97,37.97,37.93,37.93,18700.0,30.3923,30.3923,30.3603,30.3603,18700.0
2013-11-15 12:50:00,37.93,37.95,37.92,37.94,24300.0,30.3603,30.3763,30.3523,30.3683,24300.0
2013-11-15 12:55:00,37.94,37.95,37.92,37.93,37400.0,30.3683,30.3763,30.3523,30.3603,37400.0
2013-11-15 13:00:00,37.93,37.95,37.93,37.94,17700.0,30.3603,30.3763,30.3603,30.3683,17700.0
2013-11-15 13:05:00,37.95,37.95,37.92,37.95,57000.0,30.3763,30.3763,30.3523,30.3763,57000.0
2013-11-15 13:10:00,37.95,37.95,37.93,37.94,9500.0,30.3763,30.3763,30.3603,30.3683,9500.0
2013-11-15 13:15:00,37.94,37.95,37.93,37.94,12300.0,30.3683,30.3763,30.3603,30.3683,12300.0
2013-11-15 13:20:00,37.94,37.96,37.94,37.96,8200.0,30.3683,30.3843,30.3683,30.3843,8200.0
2013-11-15 13:25:00,37.96,37.98,37.95,37.96,49300.0,30.3843,30.4003,30.3763,30.3843,49300.0
2013-11-15 13:30:00,37.96,37.98,37.95,37.98,21700.0,30.3843,30.4003,30.3763,30.4003,21700.0
2013-11-15 13:35:00,37.97,37.99,37.96,37.99,33100.0,30.3923,30.4083,30.3843,30.4083,33100.0
2013-11-15 13:40:00,37.98,37.99,37.96,37.96,23900.0,30.4003,30.4083,30.3843,30.3843,23900.0
2013-11-15 13:45:00,37.97,37.99,37.96,37.99,51300.0,30.3923,30.4083,30.3843,30.4083,51300.0
2013-11-15 13:50:00,37.99,37.99,37.98,37.98,47900.0,30.4083,30.4083,30.4003,30.4003,47900.0
2013-11-15 13:55:00,37.98,37.99,37.97,37.98,64400.0,30.4003,30.4083,30.3923,30.4003,64400.0
2013-11-15 14:00:00,37.99,38.0,37.98,38.0,33900.0,30.4083,30.4163,30.4003,30.4163,33900.0
2013-11-15 14:05:00,38.0,38.01,37.99,38.0,18500.0,30.4163,30.4243,30.4083,30.4163,18500.0
2013-11-15 14:10:00,38.0,38.01,37.99,37.99,27000.0,30.4163,30.4243,30.4083,30.4083,27000.0
2013-11-15 14:15:00,38.0,38.0,37.99,38.0,27800.0,30.4163,30.4163,30.4083,30.4163,27800.0
2013-11-15 14:20:00,38.0,38.01,37.99,38.0,35500.0,30.4163,30.4243,30.4083,30.4163,35500.0
2013-11-15 14:25:00,38.01,38.02,37.99,38.0,55400.0,30.4243,30.4323,30.4083,30.4163,55400.0
2013-11-15 14:30:00,38.0,38.01,37.99,38.01,25200.0,30.4163,30.4243,30.4083,30.4243,25200.0
2013-11-15 14:35:00,38.01,38.02,37.99,38.01,68000.0,30.4243,30.4323,30.4083,30.4243,68000.0
2013-11-15 14:40:00,38.01,38.02,38.0,38.02,31200.0,30.4243,30.4323,30.4163,30.4323,31200.0
2013-11-15 14:45:00,38.02,38.02,38.0,38.0,19600.0,30.4323,30.4323,30.4163,30.4163,19600.0
2013-11-15 14:50:00,38.01,38.02,38.0,38.0,29100.0,30.4243,30.4323,30.4163,30.4163,29100.0
2013-11-15 14:55:00,38.01,38.02,38.0,38.02,23400.0,30.4243,30.4323,30.4163,30.4323,23400.0
2013-11-15 15:00:00,38.02,38.04,38.0,38.01,364300.0,30.4323,30.4483,30.4163,30.4243,364300.0
2013-11-15 15:05:00,38.0,38.02,38.0,38.02,164800.0,30.4163,30.4323,30.4163,30.4323,164800.0
2013-11-15 15:10:00,38.01,38.02,37.99,38.0,234800.0,30.4243,30.4323,30.4083,30.4163,234800.0
2013-11-15 15:15:00,38.0,38.08,38.0,38.08,100500.0,30.4163,30.4803,30.4163,30.4803,100500.0
2013-11-15 15:20:00,38.08,38.08,38.01,38.02,104000.0,30.4803,30.4803,30.4243,30.4323,104000.0
2013-11-15 15:25:00,38.01,38.04,38.01,38.04,42600.0,30.4243,30.4483,30.4243,30.4483,42600.0
2013-11-15 15:30:00,38.04,38.06,38.03,38.06,58400.0,30.4483,30.4643,30.4403,30.4643,58400.0
2013-11-15 15:35:00,38.06,38.08,38.05,38.07,158400.0,30.4643,30.4803,30.4563,30.4723,158400.0
2013-11-15 15:40:00,38.06,38.09,38.06,38.08,119700.0,30.4643,30.4883,30.4643,30.4803,119700.0
2013-11-15 15:45:00,38.08,38.09,38.05,38.08,173800.0,30.4803,30.4883,30.4563,30.4803,173800.0
2013-11-15 15:50:00,38.09,38.11,38.08,38.09,146100.0,30.4883,30.5043,30.4803,30.4883,146100.0
2013-11-15 15:55:00,38.09,38.09,38.05,38.06,507200.0,30.4883,30.4883,30.4563,30.4643,507200.0
2013-11-18 09:30:00,38.04,38.15,38.02,38.11,103400.0,30.4483,30.5364,30.4323,30.5043,103400.0
2013-11-18 09:35:00,38.11,38.14,38.08,38.13,42300.0,30.5043,30.5284,30.4803,30.5203,42300.0
2013-11-18 09:40:00,38.12,38.13,37.95,37.96,55100.0,30.5123,30.5203,30.3763,30.3843,55100.0
2013-11-18 09:45:00,37.96,38.04,37.96,38.03,105300.0,30.3843,30.4483,30.3843,30.4403,105300.0
2013-11-18 09:50:00,38.03,38.11,38.02,38.06,59500.0,30.4403,30.5043,30.4323,30.4643,59500.0
2013-11-18 09:55:00,38.06,38.1,38.06,38.08,126300.0,30.4643,30.4963,30.4643,30.4803,126300.0
2013-11-18 10:00:00,38.08,38.08,37.95,37.99,54800.0,30.4803,30.4803,30.3763,30.4083,54800.0
2013-11-18 10:05:00,37.99,38.05,37.98,38.04,31200.0,30.4083,30.4563,30.4003,30.4483,31200.0
2013-11-18 10:10:00,38.04,38.1,38.02,38.05,48400.0,30.4483,30.4963,30.4323,30.4563,48400.0
2013-11-18 10:15:00,38.05,38.06,38.04,38.05,44700.0,30.4563,30.4643,30.4483,30.4563,44700.0
2013-11-18 10:20:00,38.05,38.08,38.0,38.0,32100.0,30.4563,30.4803,30.4163,30.4163,32100.0
2013-11-18 10:25:00,38.0,38.01,37.97,37.98,40100.0,30.4163,30.4243,30.3923,30.4003,40100.0
2013-11-18 10:30:00,37.98,37.98,37.9,37.96,71300.0,30.4003,30.4003,30.3362,30.3843,71300.0
2013-11-18 10:35:00,37.95,37.96,37.92,37.93,27800.0,30.3763,30.3843,30.3523,30.3603,27800.0
2013-11-18 10:40:00,37.93,37.98,37.93,37.96,55700.0,30.3603,30.4003,30.3603,30.3843,55700.0
2013-11-18 10:45:00,37.97,37.97,37.93,37.93,21900.0,30.3923,30.3923,30.3603,30.3603,21900.0
2013-11-18 10:50:00,37.93,37.97,37.93,37.95,22400.0,30.3603,30.3923,30.3603,30.3763,22400.0
2013-11-18 10:55:00,37.95,37.96,37.92,37.92,31000.0,30.3763,30.3843,30.3523,30.3523,31000.0
2013-11-18 11:00:00,37.93,37.98,37.91,37.98,34800.0,30.3603,30.4003,30.3443,30.4003,34800.0
2013-11-18 11:05:00,37.98,38.02,37.97,38.02,62800.0,30.4003,30.4323,30.3923,30.4323,62800.0
2013-11-18 11:10:00,38.01,38.03,37.99,37.99,42000.0,30.4243,30.4403,30.4083,30.4083,42000.0
2013-11-18 11:15:00,37.99,37.99,37.96,37.97,42900.0,30.4083,30.4083,30.3843,30.3923,42900.0
2013-11-18 11:20:00,37.98,37.98,37.95,37.95,39100.0,30.4003,30.4003,30.3763,30.3763,39100.0
2013-11-18 11:25:00,37.95,37.96,37.93,37.93,36600.0,30.3763,30.3843,30.3603,30.3603,36600.0
2013-11-18 11:30:00,37.93,37.95,37.91,37.91,42700.0,30.3603,30.3763,30.3443,30.3443,42700.0
2013-11-18 11:35:00,37.91,37.94,37.89,37.89,27900.0,30.3443,30.3683,30.3282,30.3282,27900.0
2013-11-18 11:40:00,37.9,37.91,37.88,37.88,34900.0,30.3362,30.3443,30.3202,30.3202,34900.0
2013-11-18 11:45:00,37.89,37.91,37.89,37.91,49400.0,30.3282,30.3443,30.3282,30.3443,49400.0
2013-11-18 11:50:00,37.91,37.97,37.91,37.97,32200.0,30.3443,30.3923,30.3443,30.3923,32200.0
2013-11-18 11:55:00,37.98,37.98,37.95,37.98,29300.0,30.4003,30.4003,30.3763,30.4003,29300.0
2013-11-18 12:00:00,37.97,37.98,37.95,37.97,24600.0,30.3923,30.4003,30.3763,30.3923,24600.0
2013-11-18 12:05:00,37.97,37.98,37.95,37.97,20100.0,30.3923,30.4003,30.3763,30.3923,20100.0
2013-11-18 12:10:00,37.96,37.98,37.95,37.97,70700.0,30.3843,30.4003,30.3763,30.3923,70700.0
2013-11-18 12:15:00,37.96,37.97,37.96,37.97,49600.0,30.3843,30.3923,30.3843,30.3923,49600.0
2013-11-18 12:20:00,37.97,37.97,37.94,37.94,23500.0,30.3923,30.3923,30.3683,30.3683,23500.0
2013-11-18 12:25:00,37.95,37.97,37.94,37.96,23900.0,30.3763,30.3923,30.3683,30.3843,23900.0
2013-11-18 12:30:00,37.97,37.98,37.94,37.98,26200.0,30.3923,30.4003,30.3683,30.4003,26200.0
2013-11-18 12:35:00,37.97,37.98,37.96,37.96,36900.0,30.3923,30.4003,30.3843,30.3843,36900.0
2013-11-18 12:40:00,37.96,37.97,37.95,37.95,24100.0,30.3843,30.3923,30.3763,30.3763,24100.0
2013-11-18 12:45:00,37.96,37.97,37.94,37.97,13700.0,30.3843,30.3923,30.3683,30.3923,13700.0
2013-11-18 12:50:00,37.97,37.98,37.95,37.96,21300.0,30.3923,30.4003,30.3763,30.3843,21300.0
2013-11-18 12:55:00,37.96,37.98,37.96,37.98,24900.0,30.3843,30.4003,30.3843,30.4003,24900.0
2013-11-18 13:00:00,37.97,37.98,37.95,37.98,34200.0,30.3923,30.4003,30.3763,30.4003,34200.0
2013-11-18 13:05:00,37.99,38.0,37.97,37.98,52200.0,30.4083,30.4163,30.3923,30.4003,52200.0
2013-11-18 13:10:00,37.98,38.0,37.98,37.99,27200.0,30.4003,30.4163,30.4003,30.4083,27200.0
2013-11-18 13:15:00,37.99,38.0,37.97,37.97,38600.0,30.4083,30.4163,30.3923,30.3923,38600.0
2013-11-18 13:20:00,37.97,38.01,37.97,37.99,24600.0,30.3923,30.4243,30.3923,30.4083,24600.0
2013-11-18 13:25:00,38.0,38.0,37.97,37.98,38200.0,30.4163,30.4163,30.3923,30.4003,38200.0
2013-11-18 13:30:00,37.98,37.98,37.95,37.96,31700.0,30.4003,30.4003,30.3763,30.3843,31700.0
2013-11-18 13:35:00,37.96,37.96,37.94,37.94,38800.0,30.3843,30.3843,30.3683,30.3683,38800.0
2013-11-18 13:40:00,37.94,37.94,37.9,37.92,34500.0,30.3683,30.3683,30.3362,30.3523,34500.0
2013-11-18 13:45:00,37.91,37.96,37.91,37.94,67200.0,30.3443,30.3843,30.3443,30.3683,67200.0
2013-11-18 13:50:00,37.94,37.95,37.93,37.93,14700.0,30.3683,30.3763,30.3603,30.3603,14700.0
2013-11-18 13:55:00,37.94,37.99,37.94,37.98,110600.0,30.3683,30.4083,30.3683,30.4003,110600.0
2013-11-18 14:00:00,37.99,37.99,37.97,37.98,26700.0,30.4083,30.4083,30.3923,30.4003,26700.0
2013-11-18 14:05:00,37.99,38.0,37.98,38.0,59300.0,30.4083,30.4163,30.4003,30.4163,59300.0
2013-11-18 14:10:00,37.99,38.01,37.99,38.01,21900.0,30.4083,30.4243,30.4083,30.4243,21900.0
2013-11-18 14:15:00,38.01,38.02,38.0,38.0,24400.0,30.4243,30.4323,30.4163,30.4163,24400.0
2013-11-18 14:20:00,38.0,38.03,38.0,38.03,19800.0,30.4163,30.4403,30.4163,30.4403,19800.0
2013-11-18 14:25:00,38.02,38.04,38.02,38.03,33400.0,30.4323,30.4483,30.4323,30.4403,33400.0
2013-11-18 14:30:00,38.04,38.04,38.01,38.01,37900.0,30.4483,30.4483,30.4243,30.4243,37900.0
2013-11-18 14:35:00,38.0,38.02,37.99,38.02,28700.0,30.4163,30.4323,30.4083,30.4323,28700.0
2013-11-18 14:40:00,38.01,38.01,37.98,37.98,40100.0,30.4243,30.4243,30.4003,30.4003,40100.0
2013-11-18 14:45:00,37.98,38.0,37.96,37.96,61600.0,30.4003,30.4163,30.3843,30.3843,61600.0
2013-11-18 14:50:00,37.97,37.97,37.95,37.97,110900.0,30.3923,30.3923,30.3763,30.3923,110900.0
2013-11-18 14:55:00,37.96,37.97,37.93,37.93,25500.0,30.3843,30.3923,30.3603,30.3603,25500.0
2013-11-18 15:00:00,37.94,37.95,37.92,37.94,40200.0,30.3683,30.3763,30.3523,30.3683,40200.0
2013-11-18 15:05:00,37.94,37.96,37.93,37.93,46400.0,30.3683,30.3843,30.3603,30.3603,46400.0
2013-11-18 15:10:00,37.93,37.95,37.91,37.92,155400.0,30.3603,30.3763,30.3443,30.3523,155400.0
2013-11-18 15:15:00,37.92,37.97,37.91,37.96,74600.0,30.3523,30.3923,30.3443,30.3843,74600.0
2013-11-18 15:20:00,37.97,37.98,37.94,37.94,89600.0,30.3923,30.4003,30.3683,30.3683,89600.0
2013-11-18 15:25:00,37.94,37.97,37.92,37.96,69300.0,30.3683,30.3923,30.3523,30.3843,69300.0
2013-11-18 15:30:00,37.97,37.97,37.91,37.94,82700.0,30.3923,30.3923,30.3443,30.3683,82700.0
2013-11-18 15:35:00,37.94,37.97,37.92,37.96,61000.0,30.3683,30.3923,30.3523,30.3843,61000.0
2013-11-18 15:40:00,37.95,37.96,37.93,37.94,88400.0,30.3763,30.3843,30.3603,30.3683,88400.0
2013-11-18 15:45:00,37.94,37.97,37.93,37.93,95500.0,30.3683,30.3923,30.3603,30.3603,95500.0
2013-11-18 15:50:00,37.93,37.94,37.89,37.91,192300.0,30.3603,30.3683,30.3282,30.3443,192300.0
2013-11-18 15:55:00,37.91,37.95,37.89,37.95,235500.0,30.3443,30.3763,30.3282,30.3763,235500.0
2013-11-19 09:30:00,37.93,38.02,37.91,37.98,119700.0,30.3603,30.4323,30.3443,30.4003,119700.0
2013-11-19 09:35:00,37.98,37.99,37.9,37.92,87600.0,30.4003,30.4083,30.3362,30.3523,87600.0
2013-11-19 09:40:00,37.92,37.98,37.87,37.98,184700.0,30.3523,30.4003,30.3122,30.4003,184700.0
2013-11-19 09:45:00,37.97,38.0,37.91,37.96,142500.0,30.3923,30.4163,30.3443,30.3843,142500.0
2013-11-19 09:50:00,37.97,38.05,37.96,38.04,87700.0,30.3923,30.4563,30.3843,30.4483,87700.0
2013-11-19 09:55:00,38.04,38.16,38.02,38.16,114200.0,30.4483,30.5444,30.4323,30.5444,114200.0
2013-11-19 10:00:00,38.16,38.19,38.13,38.14,102600.0,30.5444,30.5684,30.5203,30.5284,102600.0
2013-11-19 10:05:00,38.13,38.18,38.09,38.16,106700.0,30.5203,30.5604,30.4883,30.5444,106700.0
2013-11-19 10:10:00,38.15,38.15,38.11,38.15,34400.0,30.5364,30.5364,30.5043,30.5364,34400.0
2013-11-19 10:15:00,38.16,38.22,38.14,38.22,179300.0,30.5444,30.5924,30.5284,30.5924,179300.0
2013-11-19 10:20:00,38.22,38.28,38.19,38.28,155900.0,30.5924,30.6404,30.5684,30.6404,155900.0
2013-11-19 10:25:00,38.28,38.32,38.28,38.3,103000.0,30.6404,30.6724,30.6404,30.6564,103000.0
2013-11-19 10:30:00,38.3,38.43,38.3,38.43,180400.0,30.6564,30.7605,30.6564,30.7605,180400.0
2013-11-19 10:35:00,38.42,38.44,38.38,38.4,106400.0,30.7525,30.7685,30.7205,30.7365,106400.0
2013-11-19 10:40:00,38.4,38.45,38.37,38.43,90100.0,30.7365,30.7765,30.7125,30.7605,90100.0
2013-11-19 10:45:00,38.43,38.46,38.4,38.42,165000.0,30.7605,30.7845,30.7365,30.7525,165000.0
2013-11-19 10:50:00,38.43,38.46,38.39,38.42,82400.0,30.7605,30.7845,30.7285,30.7525,82400.0
2013-11-19 10:55:00,38.42,38.43,38.36,38.41,99900.0,30.7525,30.7605,30.7044,30.7445,99900.0
2013-11-19 11:00:00,38.41,38.42,38.37,38.38,59400.0,30.7445,30.7525,30.7125,30.7205,59400.0
2013-11-19 11:05:00,38.37,38.81,38.35,38.35,287300.0,30.7125,31.0646,30.6964,30.6964,287300.0
2013-11-19 11:10:00,38.35,38.41,38.32,38.37,321800.0,30.6964,30.7445,30.6724,30.7125,321800.0
2013-11-19 11:15:00,38.36,38.4,38.36,38.38,135300.0,30.7044,30.7365,30.7044,30.7205,135300.0
2013-11-19 11:20:00,38.38,38.42,38.36,38.41,78600.0,30.7205,30.7525,30.7044,30.7445,78600.0
2013-11-19 11:25:00,38.41,38.44,38.39,38.43,93100.0,30.7445,30.7685,30.7285,30.7605,93100.0
2013-11-19 11:30:00,38.43,38.47,38.42,38.47,142500.0,30.7605,30.7925,30.7525,30.7925,142500.0
2013-11-19 11:35:00,38.47,38.49,38.46,38.47,78100.0,30.7925,30.8085,30.7845,30.7925,78100.0
2013-11-19 11:40:00,38.47,38.51,38.44,38.5,427100.0,30.7925,30.8245,30.7685,30.8165,427100.0
2013-11-19 11:45:00,38.5,38.52,38.49,38.51,87900.0,30.8165,30.8325,30.8085,30.8245,87900.0
2013-11-19 11:50:00,38.51,38.53,38.46,38.46,72200.0,30.8245,30.8405,30.7845,30.7845,72200.0
2013-11-19 11:55:00,38.46,38.47,38.41,38.42,62700.0,30.7845,30.7925,30.7445,30.7525,62700.0
2013-11-19 12:00:00,38.42,38.44,38.4,38.42,49000.0,30.7525,30.7685,30.7365,30.7525,49000.0
2013-11-19 12:05:00,38.42,38.47,38.42,38.46,83700.0,30.7525,30.7925,30.7525,30.7845,83700.0
2013-11-19 12:10:00,38.47,38.49,38.45,38.47,63700.0,30.7925,30.8085,30.7765,30.7925,63700.0
2013-11-19 12:15:00,38.47,38.49,38.44,38.45,66700.0,30.7925,30.8085,30.7685,30.7765,66700.0
2013-11-19 12:20:00,38.45,38.52,38.45,38.51,59900.0,30.7765,30.8325,30.7765,30.8245,59900.0
2013-11-19 12:25:00,38.52,38.53,38.49,38.5,60900.0,30.8325,30.8405,30.8085,30.8165,60900.0
2013-11-19 12:30:00,38.51,38.53,38.5,38.52,76600.0,30.8245,30.8405,30.8165,30.8325,76600.0
2013-11-19 12:35:00,38.52,38.56,38.51,38.55,75700.0,30.8325,30.8645,30.8245,30.8565,75700.0
2013-11-19 12:40:00,38.55,38.57,38.52,38.56,67000.0,30.8565,30.8725,30.8325,30.8645,67000.0
2013-11-19 12:45:00,38.56,38.61,38.56,38.61,178400.0,30.8645,30.9046,30.8645,30.9046,178400.0
2013-11-19 12:50:00,38.61,38.65,38.61,38.61,90000.0,30.9046,30.9366,30.9046,30.9046,90000.0
2013-11-19 12:55:00,38.62,38.62,38.58,38.61,141500.0,30.9126,30.9126,30.8805,30.9046,141500.0
2013-11-19 13:00:00,38.6,38.63,38.6,38.63,107900.0,30.8965,30.9206,30.8965,30.9206,107900.0
2013-11-19 13:05:00,38.63,38.63,38.59,38.6,75500.0,30.9206,30.9206,30.8885,30.8965,75500.0
2013-11-19 13:10:00,38.6,38.62,38.6,38.61,61900.0,30.8965,30.9126,30.8965,30.9046,61900.0
2013-11-19 13:15:00,38.6,38.66,38.6,38.64,104400.0,30.8965,30.9446,30.8965,30.9286,104400.0
2013-11-19 13:20:00,38.65,38.65,38.62,38.63,81700.0,30.9366,30.9366,30.9126,30.9206,81700.0
2013-11-19 13:25:00,38.63,38.65,38.58,38.6,103600.0,30.9206,30.9366,30.8805,30.8965,103600.0
2013-11-19 13:30:00,38.6,38.61,38.55,38.57,114900.0,30.8965,30.9046,30.8565,30.8725,114900.0
2013-11-19 13:35:00,38.58,38.61,38.55,38.56,86700.0,30.8805,30.9046,30.8565,30.8645,86700.0
2013-11-19 13:40:00,38.57,38.61,38.55,38.6,121800.0,30.8725,30.9046,30.8565,30.8965,121800.0
2013-11-19 13:45:00,38.61,38.68,38.59,38.65,93900.0,30.9046,30.9606,30.8885,30.9366,93900.0
2013-11-19 13:50:00,38.65,38.65,38.58,38.62,54900.0,30.9366,30.9366,30.8805,30.9126,54900.0
2013-11-19 13:55:00,38.61,38.63,38.57,38.58,106700.0,30.9046,30.9206,30.8725,30.8805,106700.0
2013-11-19 14:00:00,38.58,38.67,38.57,38.66,120100.0,30.8805,30.9526,30.8725,30.9446,120100.0
2013-11-19 14:05:00,38.66,38.69,38.61,38.61,118000.0,30.9446,30.9686,30.9046,30.9046,118000.0
2013-11-19 14:10:00,38.6,38.61,38.57,38.61,131500.0,30.8965,30.9046,30.8725,30.9046,131500.0
2013-11-19 14:15:00,38.61,38.61,38.58,38.58,81500.0,30.9046,30.9046,30.8805,30.8805,81500.0
2013-11-19 14:20:00,38.57,38.59,38.51,38.53,104800.0,30.8725,30.8885,30.8245,30.8405,104800.0
2013-11-19 14:25:00,38.52,38.56,38.52,38.53,63100.0,30.8325,30.8645,30.8325,30.8405,63100.0
2013-11-19 14:30:00,38.54,38.59,38.54,38.59,50200.0,30.8485,30.8885,30.8485,30.8885,50200.0
2013-11-19 14:35:00,38.58,38.64,38.58,38.63,86600.0,30.8805,30.9286,30.8805,30.9206,86600.0
2013-11-19 14:40:00,38.62,38.64,38.6,38.61,267300.0,30.9126,30.9286,30.8965,30.9046,267300.0
2013-11-19 14:45:00,38.6,38.67,38.59,38.67,164200.0,30.8965,30.9526,30.8885,30.9526,164200.0
2013-11-19 14:50:00,38.66,38.7,38.66,38.67,83400.0,30.9446,30.9766,30.9446,30.9526,83400.0
2013-11-19 14:55:00,38.66,38.69,38.65,38.67,42900.0,30.9446,30.9686,30.9366,30.9526,42900.0
2013-11-19 15:00:00,38.68,38.7,38.62,38.62,81400.0,30.9606,30.9766,30.9126,30.9126,81400.0
2013-11-19 15:05:00,38.63,38.67,38.61,38.63,52700.0,30.9206,30.9526,30.9046,30.9206,52700.0
2013-11-19 15:10:00,38.63,38.66,38.62,38.66,135400.0,30.9206,30.9446,30.9126,30.9446,135400.0
2013-11-19 15:15:00,38.66,38.71,38.66,38.7,83200.0,30.9446,30.9846,30.9446,30.9766,83200.0
2013-11-19 15:20:00,38.71,38.72,38.69,38.71,113200.0,30.9846,30.9926,30.9686,30.9846,113200.0
2013-11-19 15:25:00,38.7,38.71,38.65,38.66,135800.0,30.9766,30.9846,30.9366,30.9446,135800.0
2013-11-19 15:30:00,38.66,38.68,38.65,38.66,138700.0,30.9446,30.9606,30.9366,30.9446,138700.0
2013-11-19 15:35:00,38.66,38.68,38.64,38.67,179400.0,30.9446,30.9606,30.9286,30.9526,179400.0
2013-11-19 15:40:00,38.67,38.72,38.66,38.69,171500.0,30.9526,30.9926,30.9446,30.9686,171500.0
2013-11-19 15:45:00,38.69,38.71,38.68,38.7,231400.0,30.9686,30.9846,30.9606,30.9766,231400.0
2013-11-19 15:50:00,38.7,38.73,38.69,38.7,291800.0,30.9766,31.0006,30.9686,30.9766,291800.0
2013-11-19 15:55:00,38.7,38.73,38.65,38.7,592900.0,30.9766,31.0006,30.9366,30.9766,592900.0
2013-11-20 09:30:00,38.75,38.81,38.48,38.65,265100.0,31.0166,31.0646,30.8005,30.9366,265100.0
2013-11-20 09:35:00,38.65,38.65,38.44,38.47,57800.0,30.9366,30.9366,30.7685,30.7925,57800.0
2013-11-20 09:40:00,38.47,38.47,38.39,38.4,63600.0,30.7925,30.7925,30.7285,30.7365,63600.0
2013-11-20 09:45:00,38.41,38.47,38.39,38.42,77200.0,30.7445,30.7925,30.7285,30.7525,77200.0
2013-11-20 09:50:00,38.43,38.43,38.35,38.37,94300.0,30.7605,30.7605,30.6964,30.7125,94300.0
2013-11-20 09:55:00,38.37,38.42,38.33,38.39,56900.0,30.7125,30.7525,30.6804,30.7285,56900.0
2013-11-20 10:00:00,38.39,38.42,38.28,38.34,61000.0,30.7285,30.7525,30.6404,30.6884,61000.0
2013-11-20 10:05:00,38.34,38.36,38.28,38.28,41900.0,30.6884,30.7044,30.6404,30.6404,41900.0
2013-11-20 10:10:00,38.28,38.31,38.26,38.29,63300.0,30.6404,30.6644,30.6244,30.6484,63300.0
2013-11-20 10:15:00,38.29,38.29,38.23,38.26,63100.0,30.6484,30.6484,30.6004,30.6244,63100.0
2013-11-20 10:20:00,38.26,38.39,38.26,38.32,74200.0,30.6244,30.7285,30.6244,30.6724,74200.0
2013-11-20 10:25:00,38.32,38.38,38.3,38.3,80100.0,30.6724,30.7205,30.6564,30.6564,80100.0
2013-11-20 10:30:00,38.3,38.32,38.28,38.3,94800.0,30.6564,30.6724,30.6404,30.6564,94800.0
2013-11-20 10:35:00,38.3,38.3,38.23,38.29,97200.0,30.6564,30.6564,30.6004,30.6484,97200.0
2013-11-20 10:40:00,38.28,38.37,38.28,38.36,79500.0,30.6404,30.7125,30.6404,30.7044,79500.0
2013-11-20 10:45:00,38.35,38.41,38.34,38.39,100300.0,30.6964,30.7445,30.6884,30.7285,100300.0
2013-11-20 10:50:00,38.39,38.4,38.34,38.38,43700.0,30.7285,30.7365,30.6884,30.7205,43700.0
2013-11-20 10:55:00,38.38,38.39,38.34,38.38,43800.0,30.7205,30.7285,30.6884,30.7205,43800.0
2013-11-20 11:00:00,38.39,38.4,38.36,38.37,86500.0,30.7285,30.7365,30.7044,30.7125,86500.0
2013-11-20 11:05:00,38.36,38.41,38.36,38.39,51300.0,30.7044,30.7445,30.7044,30.7285,51300.0
2013-11-20 11:10:00,38.39,38.39,38.37,38.38,31300.0,30.7285,30.7285,30.7125,30.7205,31300.0
2013-11-20 11:15:00,38.38,38.42,38.37,38.41,121200.0,30.7205,30.7525,30.7125,30.7445,121200.0
2013-11-20 11:20:00,38.41,38.42,38.4,38.41,31200.0,30.7445,30.7525,30.7365,30.7445,31200.0
2013-11-20 11:25:00,38.41,38.45,38.4,38.4,59800.0,30.7445,30.7765,30.7365,30.7365,59800.0
2013-11-20 11:30:00,38.41,38.42,38.39,38.4,38900.0,30.7445,30.7525,30.7285,30.7365,38900.0
2013-11-20 11:35:00,38.4,38.46,38.4,38.45,70000.0,30.7365,30.7845,30.7365,30.7765,70000.0
2013-11-20 11:40:00,38.45,38.47,38.44,38.45,43800.0,30.7765,30.7925,30.7685,30.7765,43800.0
2013-11-20 11:45:00,38.45,38.46,38.39,38.39,52900.0,30.7765,30.7845,30.7285,30.7285,52900.0
2013-11-20 11:50:00,38.39,38.39,38.35,38.37,48700.0,30.7285,30.7285,30.6964,30.7125,48700.0
2013-11-20 11:55:00,38.36,38.39,38.35,38.36,43700.0,30.7044,30.7285,30.6964,30.7044,43700.0
2013-11-20 12:00:00,38.36,38.39,38.35,38.39,53400.0,30.7044,30.7285,30.6964,30.7285,53400.0
2013-11-20 12:05:00,38.39,38.4,38.39,38.39,71000.0,30.7285,30.7365,30.7285,30.7285,71000.0
2013-11-20 12:10:00,38.39,38.41,38.38,38.4,34900.0,30.7285,30.7445,30.7205,30.7365,34900.0
2013-11-20 12:15:00,38.4,38.41,38.4,38.41,12400.0,30.7365,30.7445,30.7365,30.7445,12400.0
2013-11-20 12:20:00,38.4,38.41,38.36,38.37,36500.0,30.7365,30.7445,30.7044,30.7125,36500.0
2013-11-20 12:25:00,38.36,38.42,38.36,38.42,70600.0,30.7044,30.7525,30.7044,30.7525,70600.0
2013-11-20 12:30:00,38.42,38.42,38.39,38.4,57700.0,30.7525,30.7525,30.7285,30.7365,57700.0
2013-11-20 12:35:00,38.41,38.41,38.36,38.36,45100.0,30.7445,30.7445,30.7044,30.7044,45100.0
2013-11-20 12:40:00,38.36,38.36,38.29,38.29,59400.0,30.7044,30.7044,30.6484,30.6484,59400.0
2013-11-20 12:45:00,38.29,38.3,38.26,38.26,55200.0,30.6484,30.6564,30.6244,30.6244,55200.0
2013-11-20 12:50:00,38.27,38.27,38.21,38.21,41800.0,30.6324,30.6324,30.5844,30.5844,41800.0
2013-11-20 12:55:00,38.21,38.22,38.2,38.2,41400.0,30.5844,30.5924,30.5764,30.5764,41400.0
2013-11-20 13:00:00,38.2,38.2,38.19,38.2,50900.0,30.5764,30.5764,30.5684,30.5764,50900.0
2013-11-20 13:05:00,38.2,38.24,38.19,38.21,78000.0,30.5764,30.6084,30.5684,30.5844,78000.0
2013-11-20 13:10:00,38.22,38.28,38.21,38.27,39500.0,30.5924,30.6404,30.5844,30.6324,39500.0
2013-11-20 13:15:00,38.26,38.26,38.22,38.23,17300.0,30.6244,30.6244,30.5924,30.6004,17300.0
2013-11-20 13:20:00,38.22,38.23,38.19,38.19,19300.0,30.5924,30.6004,30.5684,30.5684,19300.0
2013-11-20 13:25:00,38.19,38.25,38.18,38.25,69200.0,30.5684,30.6164,30.5604,30.6164,69200.0
2013-11-20 13:30:00,38.25,38.32,38.24,38.31,60700.0,30.6164,30.6724,30.6084,30.6644,60700.0
2013-11-20 13:35:00,38.31,38.32,38.3,38.32,21800.0,30.6644,30.6724,30.6564,30.6724,21800.0
2013-11-20 13:40:00,38.31,38.34,38.31,38.32,52100.0,30.6644,30.6884,30.6644,30.6724,52100.0
2013-11-20 13:45:00,38.31,38.32,38.27,38.28,33200.0,30.6644,30.6724,30.6324,30.6404,33200.0
2013-11-20 13:50:00,38.27,38.28,38.23,38.24,29000.0,30.6324,30.6404,30.6004,30.6084,29000.0
2013-11-20 13:55:00,38.24,38.24,38.23,38.24,12100.0,30.6084,30.6084,30.6004,30.6084,12100.0
2013-11-20 14:00:00,38.23,38.23,38.14,38.19,189200.0,30.6004,30.6004,30.5284,30.5684,189200.0
2013-11-20 14:05:00,38.19,38.21,38.1,38.14,86200.0,30.5684,30.5844,30.4963,30.5284,86200.0
2013-11-20 14:10:00,38.14,38.14,38.04,38.06,118200.0,30.5284,30.5284,30.4483,30.4643,118200.0
2013-11-20 14:15:00,38.05,38.13,38.04,38.13,85500.0,30.4563,30.5203,30.4483,30.5203,85500.0
2013-11-20 14:20:00,38.13,38.14,38.07,38.1,70900.0,30.5203,30.5284,30.4723,30.4963,70900.0
2013-11-20 14:25:00,38.11,38.11,38.07,38.09,60500.0,30.5043,30.5043,30.4723,30.4883,60500.0
2013-11-20 14:30:00,38.09,38.11,38.04,38.05,82500.0,30.4883,30.5043,30.4483,30.4563,82500.0
2013-11-20 14:35:00,38.06,38.07,37.99,38.01,104600.0,30.4643,30.4723,30.4083,30.4243,104600.0
2013-11-20 14:40:00,38.01,38.03,37.97,38.03,75400.0,30.4243,30.4403,30.3923,30.4403,75400.0
2013-11-20 14:45:00,38.02,38.07,38.01,38.05,64800.0,30.4323,30.4723,30.4243,30.4563,64800.0
2013-11-20 14:50:00,38.05,38.07,38.01,38.03,58700.0,30.4563,30.4723,30.4243,30.4403,58700.0
2013-11-20 14:55:00,38.03,38.03,37.98,38.01,43500.0,30.4403,30.4403,30.4003,30.4243,43500.0
2013-11-20 15:00:00,38.02,38.02,37.94,37.94,83200.0,30.4323,30.4323,30.3683,30.3683,83200.0
2013-11-20 15:05:00,37.94,37.99,37.91,37.92,80900.0,30.3683,30.4083,30.3443,30.3523,80900.0
2013-11-20 15:10:00,37.92,38.0,37.91,37.99,54700.0,30.3523,30.4163,30.3443,30.4083,54700.0
2013-11-20 15:15:00,38.0,38.03,37.99,38.02,125000.0,30.4163,30.4403,30.4083,30.4323,125000.0
2013-11-20 15:20:00,38.02,38.11,38.02,38.09,119800.0,30.4323,30.5043,30.4323,30.4883,119800.0
2013-11-20 15:25:00,38.1,38.13,38.08,38.11,74800.0,30.4963,30.5203,30.4803,30.5043,74800.0
2013-11-20 15:30:00,38.1,38.11,38.06,38.07,117500.0,30.4963,30.5043,30.4643,30.4723,117500.0
2013-11-20 15:35:00,38.07,38.13,38.07,38.13,105500.0,30.4723,30.5203,30.4723,30.5203,105500.0
2013-11-20 15:40:00,38.13,38.17,38.12,38.15,160100.0,30.5203,30.5524,30.5123,30.5364,160100.0
2013-11-20 15:45:00,38.15,38.17,38.13,38.17,152800.0,30.5364,30.5524,30.5203,30.5524,152800.0
2013-11-20 15:50:00,38.17,38.18,38.13,38.14,193600.0,30.5524,30.5604,30.5203,30.5284,193600.0
2013-11-20 15:55:00,38.14,38.19,38.13,38.19,396700.0,30.5284,30.5684,30.5203,30.5684,396700.0
2013-11-21 09:30:00,38.38,38.47,38.31,38.43,129100.0,30.7205,30.7925,30.6644,30.7605,129100.0
2013-11-21 09:35:00,38.4,38.45,38.36,38.36,38900.0,30.7365,30.7765,30.7044,30.7044,38900.0
2013-11-21 09:40:00,38.34,38.41,38.32,38.34,42200.0,30.6884,30.7445,30.6724,30.6884,42200.0
2013-11-21 09:45:00,38.34,38.35,38.24,38.24,52300.0,30.6884,30.6964,30.6084,30.6084,52300.0
2013-11-21 09:50:00,38.24,38.27,38.23,38.23,32000.0,30.6084,30.6324,30.6004,30.6004,32000.0
2013-11-21 09:55:00,38.23,38.31,38.14,38.3,56800.0,30.6004,30.6644,30.5284,30.6564,56800.0
2013-11-21 10:00:00,38.3,38.34,38.21,38.23,51800.0,30.6564,30.6884,30.5844,30.6004,51800.0
2013-11-21 10:05:00,38.23,38.27,38.19,38.19,33400.0,30.6004,30.6324,30.5684,30.5684,33400.0
2013-11-21 10:10:00,38.19,38.24,38.19,38.19,53900.0,30.5684,30.6084,30.5684,30.5684,53900.0
2013-11-21 10:15:00,38.19,38.22,38.16,38.2,53900.0,30.5684,30.5924,30.5444,30.5764,53900.0
2013-11-21 10:20:00,38.2,38.3,38.2,38.26,69100.0,30.5764,30.6564,30.5764,30.6244,69100.0
2013-11-21 10:25:00,38.25,38.28,38.23,38.26,47300.0,30.6164,30.6404,30.6004,30.6244,47300.0
2013-11-21 10:30:00,38.26,38.31,38.25,38.28,92200.0,30.6244,30.6644,30.6164,30.6404,92200.0
2013-11-21 10:35:00,38.27,38.27,38.24,38.26,32000.0,30.6324,30.6324,30.6084,30.6244,32000.0
2013-11-21 10:40:00,38.27,38.31,38.27,38.29,50400.0,30.6324,30.6644,30.6324,30.6484,50400.0
2013-11-21 10:45:00,38.29,38.32,38.26,38.29,238100.0,30.6484,30.6724,30.6244,30.6484,238100.0
2013-11-21 10:50:00,38.28,38.35,38.28,38.3,141900.0,30.6404,30.6964,30.6404,30.6564,141900.0
2013-11-21 10:55:00,38.31,38.32,38.28,38.29,37300.0,30.6644,30.6724,30.6404,30.6484,37300.0
2013-11-21 11:00:00,38.29,38.3,38.26,38.29,26200.0,30.6484,30.6564,30.6244,30.6484,26200.0
2013-11-21 11:05:00,38.28,38.28,38.23,38.27,40100.0,30.6404,30.6404,30.6004,30.6324,40100.0
2013-11-21 11:10:00,38.26,38.27,38.23,38.26,62400.0,30.6244,30.6324,30.6004,30.6244,62400.0
2013-11-21 11:15:00,38.26,38.3,38.26,38.26,40000.0,30.6244,30.6564,30.6244,30.6244,40000.0
2013-11-21 11:20:00,38.27,38.28,38.23,38.25,46700.0,30.6324,30.6404,30.6004,30.6164,46700.0
2013-11-21 11:25:00,38.25,38.26,38.23,38.25,46700.0,30.6164,30.6244,30.6004,30.6164,46700.0
2013-11-21 11:30:00,38.27,38.29,38.25,38.27,36200.0,30.6324,30.6484,30.6164,30.6324,36200.0
2013-11-21 11:35:00,38.27,38.27,38.21,38.23,53900.0,30.6324,30.6324,30.5844,30.6004,53900.0
2013-11-21 11:40:00,38.24,38.27,38.23,38.27,35300.0,30.6084,30.6324,30.6004,30.6324,35300.0
2013-11-21 11:45:00,38.27,38.28,38.25,38.27,24600.0,30.6324,30.6404,30.6164,30.6324,24600.0
2013-11-21 11:50:00,38.28,38.29,38.26,38.27,32000.0,30.6404,30.6484,30.6244,30.6324,32000.0
2013-11-21 11:55:00,38.27,38.28,38.23,38.24,41500.0,30.6324,30.6404,30.6004,30.6084,41500.0
2013-11-21 12:00:00,38.24,38.25,38.16,38.17,30400.0,30.6084,30.6164,30.5444,30.5524,30400.0
2013-11-21 12:05:00,38.17,38.19,38.16,38.16,35700.0,30.5524,30.5684,30.5444,30.5444,35700.0
2013-11-21 12:10:00,38.18,38.19,38.13,38.13,44400.0,30.5604,30.5684,30.5203,30.5203,44400.0
2013-11-21 12:15:00,38.13,38.13,38.11,38.12,21700.0,30.5203,30.5203,30.5043,30.5123,21700.0
2013-11-21 12:20:00,38.12,38.14,38.1,38.1,24700.0,30.5123,30.5284,30.4963,30.4963,24700.0
2013-11-21 12:25:00,38.11,38.15,38.1,38.15,33200.0,30.5043,30.5364,30.4963,30.5364,33200.0
2013-11-21 12:30:00,38.16,38.16,38.11,38.12,36500.0,30.5444,30.5444,30.5043,30.5123,36500.0
2013-11-21 12:35:00,38.12,38.13,38.11,38.12,68200.0,30.5123,30.5203,30.5043,30.5123,68200.0
2013-11-21 12:40:00,38.12,38.12,38.07,38.08,150600.0,30.5123,30.5123,30.4723,30.4803,150600.0
2013-11-21 12:45:00,38.07,38.08,38.05,38.07,34100.0,30.4723,30.4803,30.4563,30.4723,34100.0
2013-11-21 12:50:00,38.08,38.08,38.06,38.08,19900.0,30.4803,30.4803,30.4643,30.4803,19900.0
2013-11-21 12:55:00,38.08,38.08,38.03,38.05,21600.0,30.4803,30.4803,30.4403,30.4563,21600.0
2013-11-21 13:00:00,38.05,38.08,38.04,38.05,22800.0,30.4563,30.4803,30.4483,30.4563,22800.0
2013-11-21 13:05:00,38.06,38.06,38.04,38.04,21600.0,30.4643,30.4643,30.4483,30.4483,21600.0
2013-11-21 13:10:00,38.04,38.08,38.02,38.06,29500.0,30.4483,30.4803,30.4323,30.4643,29500.0
2013-11-21 13:15:00,38.06,38.09,38.04,38.07,31800.0,30.4643,30.4883,30.4483,30.4723,31800.0
2013-11-21 13:20:00,38.08,38.09,38.06,38.06,21300.0,30.4803,30.4883,30.4643,30.4643,21300.0
2013-11-21 13:25:00,38.05,38.07,38.01,38.01,31900.0,30.4563,30.4723,30.4243,30.4243,31900.0
2013-11-21 13:30:00,38.02,38.05,38.0,38.01,65200.0,30.4323,30.4563,30.4163,30.4243,65200.0
2013-11-21 13:35:00,38.0,38.01,37.99,38.0,25000.0,30.4163,30.4243,30.4083,30.4163,25000.0
2013-11-21 13:40:00,38.0,38.06,38.0,38.04,67300.0,30.4163,30.4643,30.4163,30.4483,67300.0
2013-11-21 13:45:00,38.04,38.07,38.03,38.05,45000.0,30.4483,30.4723,30.4403,30.4563,45000.0
2013-11-21 13:50:00,38.04,38.05,38.02,38.02,31300.0,30.4483,30.4563,30.4323,30.4323,31300.0
2013-11-21 13:55:00,38.02,38.04,38.01,38.03,40400.0,30.4323,30.4483,30.4243,30.4403,40400.0
2013-11-21 14:00:00,38.04,38.04,38.01,38.01,38300.0,30.4483,30.4483,30.4243,30.4243,38300.0
2013-11-21 14:05:00,38.01,38.02,38.0,38.02,42200.0,30.4243,30.4323,30.4163,30.4323,42200.0
2013-11-21 14:10:00,38.02,38.07,38.01,38.06,53100.0,30.4323,30.4723,30.4243,30.4643,53100.0
2013-11-21 14:15:00,38.06,38.1,38.05,38.09,37100.0,30.4643,30.4963,30.4563,30.4883,37100.0
2013-11-21 14:20:00,38.09,38.11,38.09,38.1,21600.0,30.4883,30.5043,30.4883,30.4963,21600.0
2013-11-21 14:25:00,38.1,38.1,38.04,38.05,27800.0,30.4963,30.4963,30.4483,30.4563,27800.0
2013-11-21 14:30:00,38.04,38.05,38.02,38.04,32800.0,30.4483,30.4563,30.4323,30.4483,32800.0
2013-11-21 14:35:00,38.04,38.04,38.02,38.02,15300.0,30.4483,30.4483,30.4323,30.4323,15300.0
2013-11-21 14:40:00,38.02,38.09,38.02,38.06,69800.0,30.4323,30.4883,30.4323,30.4643,69800.0
2013-11-21 14:45:00,38.05,38.07,38.05,38.05,31900.0,30.4563,30.4723,30.4563,30.4563,31900.0
2013-11-21 14:50:00,38.05,38.07,38.05,38.05,38900.0,30.4563,30.4723,30.4563,30.4563,38900.0
2013-11-21 14:55:00,38.05,38.06,38.04,38.06,46500.0,30.4563,30.4643,30.4483,30.4643,46500.0
2013-11-21 15:00:00,38.05,38.09,38.05,38.07,54800.0,30.4563,30.4883,30.4563,30.4723,54800.0
2013-11-21 15:05:00,38.08,38.09,38.05,38.05,63200.0,30.4803,30.4883,30.4563,30.4563,63200.0
2013-11-21 15:10:00,38.05,38.11,38.05,38.09,117200.0,30.4563,30.5043,30.4563,30.4883,117200.0
2013-11-21 15:15:00,38.09,38.14,38.09,38.11,75600.0,30.4883,30.5284,30.4883,30.5043,75600.0
2013-11-21 15:20:00,38.12,38.14,38.11,38.13,39300.0,30.5123,30.5284,30.5043,30.5203,39300.0
2013-11-21 15:25:00,38.11,38.11,38.05,38.05,122300.0,30.5043,30.5043,30.4563,30.4563,122300.0
2013-11-21 15:30:00,38.05,38.07,38.03,38.04,117500.0,30.4563,30.4723,30.4403,30.4483,117500.0
2013-11-21 15:35:00,38.04,38.04,38.0,38.04,146700.0,30.4483,30.4483,30.4163,30.4483,146700.0
2013-11-21 15:40:00,38.04,38.07,38.03,38.05,128600.0,30.4483,30.4723,30.4403,30.4563,128600.0
2013-11-21 15:45:00,38.05,38.05,38.02,38.03,100700.0,30.4563,30.4563,30.4323,30.4403,100700.0
2013-11-21 15:50:00,38.03,38.04,38.02,38.03,120600.0,30.4403,30.4483,30.4323,30.4403,120600.0
2013-11-21 15:55:00,38.04,38.09,38.02,38.06,302500.0,30.4483,30.4883,30.4323,30.4643,302500.0
2013-11-22 09:30:00,38.13,38.19,38.08,38.17,125600.0,30.5203,30.5684,30.4803,30.5524,125600.0
2013-11-22 09:35:00,38.17,38.2,38.04,38.1,85300.0,30.5524,30.5764,30.4483,30.4963,85300.0
2013-11-22 09:40:00,38.09,38.13,38.05,38.12,78100.0,30.4883,30.5203,30.4563,30.5123,78100.0
2013-11-22 09:45:00,38.13,38.18,38.11,38.15,50000.0,30.5203,30.5604,30.5043,30.5364,50000.0
2013-11-22 09:50:00,38.15,38.21,38.12,38.21,76600.0,30.5364,30.5844,30.5123,30.5844,76600.0
2013-11-22 09:55:00,38.21,38.27,38.2,38.26,35400.0,30.5844,30.6324,30.5764,30.6244,35400.0
2013-11-22 10:00:00,38.26,38.26,38.19,38.21,38100.0,30.6244,30.6244,30.5684,30.5844,38100.0
2013-11-22 10:05:00,38.2,38.25,38.2,38.22,27800.0,30.5764,30.6164,30.5764,30.5924,27800.0
2013-11-22 10:10:00,38.23,38.26,38.18,38.22,39500.0,30.6004,30.6244,30.5604,30.5924,39500.0
2013-11-22 10:15:00,38.22,38.25,38.21,38.23,30100.0,30.5924,30.6164,30.5844,30.6004,30100.0
2013-11-22 10:20:00,38.23,38.25,38.19,38.19,43100.0,30.6004,30.6164,30.5684,30.5684,43100.0
2013-11-22 10:25:00,38.19,38.24,38.17,38.23,97300.0,30.5684,30.6084,30.5524,30.6004,97300.0
2013-11-22 10:30:00,38.22,38.23,38.19,38.19,55200.0,30.5924,30.6004,30.5684,30.5684,55200.0
2013-11-22 10:35:00,38.2,38.21,38.17,38.17,26400.0,30.5764,30.5844,30.5524,30.5524,26400.0
2013-11-22 10:40:00,38.18,38.23,38.17,38.22,31300.0,30.5604,30.6004,30.5524,30.5924,31300.0
2013-11-22 10:45:00,38.22,38.23,38.2,38.23,24600.0,30.5924,30.6004,30.5764,30.6004,24600.0
2013-11-22 10:50:00,38.22,38.25,38.2,38.25,28700.0,30.5924,30.6164,30.5764,30.6164,28700.0
2013-11-22 10:55:00,38.25,38.26,38.19,38.19,68500.0,30.6164,30.6244,30.5684,30.5684,68500.0
2013-11-22 11:00:00,38.18,38.2,38.15,38.17,58000.0,30.5604,30.5764,30.5364,30.5524,58000.0
2013-11-22 11:05:00,38.17,38.18,38.15,38.17,44400.0,30.5524,30.5604,30.5364,30.5524,44400.0
2013-11-22 11:10:00,38.17,38.19,38.16,38.18,28000.0,30.5524,30.5684,30.5444,30.5604,28000.0
2013-11-22 11:15:00,38.19,38.21,38.18,38.21,29000.0,30.5684,30.5844,30.5604,30.5844,29000.0
2013-11-22 11:20:00,38.2,38.24,38.19,38.22,42500.0,30.5764,30.6084,30.5684,30.5924,42500.0
2013-11-22 11:25:00,38.21,38.26,38.21,38.24,46100.0,30.5844,30.6244,30.5844,30.6084,46100.0
2013-11-22 11:30:00,38.23,38.27,38.22,38.27,39500.0,30.6004,30.6324,30.5924,30.6324,39500.0
2013-11-22 11:35:00,38.27,38.28,38.25,38.27,28100.0,30.6324,30.6404,30.6164,30.6324,28100.0
2013-11-22 11:40:00,38.28,38.33,38.28,38.33,35900.0,30.6404,30.6804,30.6404,30.6804,35900.0
2013-11-22 11:45:00,38.34,38.34,38.3,38.31,37400.0,30.6884,30.6884,30.6564,30.6644,37400.0
2013-11-22 11:50:00,38.3,38.33,38.3,38.32,8800.0,30.6564,30.6804,30.6564,30.6724,8800.0
2013-11-22 11:55:00,38.33,38.34,38.31,38.34,44600.0,30.6804,30.6884,30.6644,30.6884,44600.0
2013-11-22 12:00:00,38.33,38.34,38.3,38.31,35200.0,30.6804,30.6884,30.6564,30.6644,35200.0
2013-11-22 12:05:00,38.3,38.34,38.3,38.33,13200.0,30.6564,30.6884,30.6564,30.6804,13200.0
2013-11-22 12:10:00,38.33,38.34,38.31,38.33,20800.0,30.6804,30.6884,30.6644,30.6804,20800.0
2013-11-22 12:15:00,38.33,38.35,38.33,38.34,20500.0,30.6804,30.6964,30.6804,30.6884,20500.0
2013-11-22 12:20:00,38.35,38.37,38.32,38.32,38500.0,30.6964,30.7125,30.6724,30.6724,38500.0
2013-11-22 12:25:00,38.33,38.34,38.29,38.3,36100.0,30.6804,30.6884,30.6484,30.6564,36100.0
2013-11-22 12:30:00,38.3,38.3,38.25,38.26,34500.0,30.6564,30.6564,30.6164,30.6244,34500.0
2013-11-22 12:35:00,38.26,38.26,38.24,38.26,73200.0,30.6244,30.6244,30.6084,30.6244,73200.0
2013-11-22 12:40:00,38.26,38.29,38.26,38.29,22200.0,30.6244,30.6484,30.6244,30.6484,22200.0
2013-11-22 12:45:00,38.29,38.29,38.26,38.27,13500.0,30.6484,30.6484,30.6244,30.6324,13500.0
2013-11-22 12:50:00,38.26,38.28,38.26,38.27,46000.0,30.6244,30.6404,30.6244,30.6324,46000.0
2013-11-22 12:55:00,38.26,38.27,38.26,38.27,60000.0,30.6244,30.6324,30.6244,30.6324,60000.0
2013-11-22 13:00:00,38.27,38.27,38.25,38.27,44500.0,30.6324,30.6324,30.6164,30.6324,44500.0
2013-11-22 13:05:00,38.27,38.28,38.25,38.25,30700.0,30.6324,30.6404,30.6164,30.6164,30700.0
2013-11-22 13:10:00,38.26,38.26,38.22,38.22,62000.0,30.6244,30.6244,30.5924,30.5924,62000.0
2013-11-22 13:15:00,38.22,38.22,38.2,38.22,36200.0,30.5924,30.5924,30.5764,30.5924,36200.0
2013-11-22 13:20:00,38.22,38.23,38.2,38.2,23500.0,30.5924,30.6004,30.5764,30.5764,23500.0
2013-11-22 13:25:00,38.2,38.21,38.2,38.21,31400.0,30.5764,30.5844,30.5764,30.5844,31400.0
2013-11-22 13:30:00,38.21,38.21,38.19,38.2,25700.0,30.5844,30.5844,30.5684,30.5764,25700.0
2013-11-22 13:35:00,38.19,38.2,38.16,38.17,28000.0,30.5684,30.5764,30.5444,30.5524,28000.0
2013-11-22 13:40:00,38.17,38.17,38.13,38.16,51500.0,30.5524,30.5524,30.5203,30.5444,51500.0
2013-11-22 13:45:00,38.17,38.17,38.14,38.15,48400.0,30.5524,30.5524,30.5284,30.5364,48400.0
2013-11-22 13:50:00,38.14,38.15,38.11,38.11,55400.0,30.5284,30.5364,30.5043,30.5043,55400.0
2013-11-22 13:55:00,38.11,38.11,38.08,38.09,80400.0,30.5043,30.5043,30.4803,30.4883,80400.0
2013-11-22 14:00:00,38.09,38.09,38.06,38.07,96100.0,30.4883,30.4883,30.4643,30.4723,96100.0
2013-11-22 14:05:00,38.07,38.1,38.06,38.1,79700.0,30.4723,30.4963,30.4643,30.4963,79700.0
2013-11-22 14:10:00,38.1,38.11,38.06,38.09,70400.0,30.4963,30.5043,30.4643,30.4883,70400.0
2013-11-22 14:15:00,38.09,38.19,38.08,38.19,85900.0,30.4883,30.5684,30.4803,30.5684,85900.0
2013-11-22 14:20:00,38.19,38.19,38.16,38.17,28800.0,30.5684,30.5684,30.5444,30.5524,28800.0
2013-11-22 14:25:00,38.16,38.19,38.15,38.16,45400.0,30.5444,30.5684,30.5364,30.5444,45400.0
2013-11-22 14:30:00,38.16,38.19,38.14,38.15,48100.0,30.5444,30.5684,30.5284,30.5364,48100.0
2013-11-22 14:35:00,38.15,38.16,38.15,38.16,25700.0,30.5364,30.5444,30.5364,30.5444,25700.0
2013-11-22 14:40:00,38.16,38.19,38.15,38.19,42300.0,30.5444,30.5684,30.5364,30.5684,42300.0
2013-11-22 14:45:00,38.19,38.21,38.18,38.21,21500.0,30.5684,30.5844,30.5604,30.5844,21500.0
2013-11-22 14:50:00,38.21,38.21,38.19,38.2,37200.0,30.5844,30.5844,30.5684,30.5764,37200.0
2013-11-22 14:55:00,38.19,38.2,38.18,38.19,32100.0,30.5684,30.5764,30.5604,30.5684,32100.0
2013-11-22 15:00:00,38.2,38.23,38.19,38.22,48700.0,30.5764,30.6004,30.5684,30.5924,48700.0
2013-11-22 15:05:00,38.22,38.24,38.22,38.23,36200.0,30.5924,30.6084,30.5924,30.6004,36200.0
2013-11-22 15:10:00,38.24,38.24,38.21,38.23,55600.0,30.6084,30.6084,30.5844,30.6004,55600.0
2013-11-22 15:15:00,38.24,38.26,38.22,38.25,70600.0,30.6084,30.6244,30.5924,30.6164,70600.0
2013-11-22 15:20:00,38.26,38.27,38.22,38.22,73700.0,30.6244,30.6324,30.5924,30.5924,73700.0
2013-11-22 15:25:00,38.23,38.26,38.22,38.26,70200.0,30.6004,30.6244,30.5924,30.6244,70200.0
2013-11-22 15:30:00,38.25,38.26,38.22,38.26,72900.0,30.6164,30.6244,30.5924,30.6244,72900.0
2013-11-22 15:35:00,38.26,38.29,38.25,38.28,66300.0,30.6244,30.6484,30.6164,30.6404,66300.0
2013-11-22 15:40:00,38.28,38.31,38.27,38.28,100400.0,30.6404,30.6644,30.6324,30.6404,100400.0
2013-11-22 15:45:00,38.29,38.31,38.25,38.27,176200.0,30.6484,30.6644,30.6164,30.6324,176200.0
2013-11-22 15:50:00,38.28,38.28,38.23,38.23,135400.0,30.6404,30.6404,30.6004,30.6004,135400.0
2013-11-22 15:55:00,38.24,38.25,38.23,38.25,252900.0,30.6084,30.6164,30.6004,30.6164,252900.0
2013-11-25 09:30:00,38.37,38.48,38.36,38.44,108300.0,30.7125,30.8005,30.7044,30.7685,108300.0
2013-11-25 09:35:00,38.44,38.47,38.35,38.35,59900.0,30.7685,30.7925,30.6964,30.6964,59900.0
2013-11-25 09:40:00,38.36,38.43,38.33,38.41,36100.0,30.7044,30.7605,30.6804,30.7445,36100.0
2013-11-25 09:45:00,38.42,38.42,38.34,38.38,41900.0,30.7525,30.7525,30.6884,30.7205,41900.0
2013-11-25 09:50:00,38.38,38.39,38.34,38.38,26700.0,30.7205,30.7285,30.6884,30.7205,26700.0
2013-11-25 09:55:00,38.37,38.44,38.35,38.41,18700.0,30.7125,30.7685,30.6964,30.7445,18700.0
2013-11-25 10:00:00,38.42,38.43,38.36,38.37,29900.0,30.7525,30.7605,30.7044,30.7125,29900.0
2013-11-25 10:05:00,38.37,38.43,38.37,38.41,17500.0,30.7125,30.7605,30.7125,30.7445,17500.0
2013-11-25 10:10:00,38.41,38.47,38.4,38.47,31000.0,30.7445,30.7925,30.7365,30.7925,31000.0
2013-11-25 10:15:00,38.46,38.54,38.45,38.5,64900.0,30.7845,30.8485,30.7765,30.8165,64900.0
2013-11-25 10:20:00,38.5,38.58,38.5,38.57,99100.0,30.8165,30.8805,30.8165,30.8725,99100.0
2013-11-25 10:25:00,38.56,38.6,38.54,38.58,102400.0,30.8645,30.8965,30.8485,30.8805,102400.0
2013-11-25 10:30:00,38.58,38.61,38.56,38.59,48400.0,30.8805,30.9046,30.8645,30.8885,48400.0
2013-11-25 10:35:00,38.59,38.65,38.59,38.65,42500.0,30.8885,30.9366,30.8885,30.9366,42500.0
2013-11-25 10:40:00,38.65,38.66,38.63,38.64,47200.0,30.9366,30.9446,30.9206,30.9286,47200.0
2013-11-25 10:45:00,38.63,38.64,38.59,38.59,41300.0,30.9206,30.9286,30.8885,30.8885,41300.0
2013-11-25 10:50:00,38.6,38.6,38.56,38.57,32900.0,30.8965,30.8965,30.8645,30.8725,32900.0
2013-11-25 10:55:00,38.58,38.59,38.52,38.53,55500.0,30.8805,30.8885,30.8325,30.8405,55500.0
2013-11-25 11:00:00,38.53,38.56,38.52,38.55,48300.0,30.8405,30.8645,30.8325,30.8565,48300.0
2013-11-25 11:05:00,38.53,38.55,38.5,38.52,38300.0,30.8405,30.8565,30.8165,30.8325,38300.0
2013-11-25 11:10:00,38.52,38.53,38.5,38.51,53700.0,30.8325,30.8405,30.8165,30.8245,53700.0
2013-11-25 11:15:00,38.52,38.54,38.51,38.52,38400.0,30.8325,30.8485,30.8245,30.8325,38400.0
2013-11-25 11:20:00,38.53,38.53,38.5,38.52,32700.0,30.8405,30.8405,30.8165,30.8325,32700.0
2013-11-25 11:25:00,38.51,38.55,38.51,38.55,33900.0,30.8245,30.8565,30.8245,30.8565,33900.0
2013-11-25 11:30:00,38.56,38.56,38.52,38.52,30200.0,30.8645,30.8645,30.8325,30.8325,30200.0
2013-11-25 11:35:00,38.52,38.52,38.47,38.49,46700.0,30.8325,30.8325,30.7925,30.8085,46700.0
2013-11-25 11:40:00,38.48,38.5,38.45,38.45,78600.0,30.8005,30.8165,30.7765,30.7765,78600.0
2013-11-25 11:45:00,38.45,38.47,38.44,38.45,33000.0,30.7765,30.7925,30.7685,30.7765,33000.0
2013-11-25 11:50:00,38.45,38.47,38.42,38.46,40100.0,30.7765,30.7925,30.7525,30.7845,40100.0
2013-11-25 11:55:00,38.45,38.46,38.41,38.42,37500.0,30.7765,30.7845,30.7445,30.7525,37500.0
2013-11-25 12:00:00,38.41,38.41,38.37,38.39,28000.0,30.7445,30.7445,30.7125,30.7285,28000.0
2013-11-25 12:05:00,38.39,38.45,38.35,38.45,127500.0,30.7285,30.7765,30.6964,30.7765,127500.0
2013-11-25 12:10:00,38.44,38.44,38.39,38.4,44100.0,30.7685,30.7685,30.7285,30.7365,44100.0
2013-11-25 12:15:00,38.39,38.42,38.39,38.42,19300.0,30.7285,30.7525,30.7285,30.7525,19300.0
2013-11-25 12:20:00,38.41,38.42,38.4,38.42,17600.0,30.7445,30.7525,30.7365,30.7525,17600.0
2013-11-25 12:25:00,38.41,38.42,38.4,38.41,44000.0,30.7445,30.7525,30.7365,30.7445,44000.0
2013-11-25 12:30:00,38.42,38.42,38.38,38.38,60800.0,30.7525,30.7525,30.7205,30.7205,60800.0
2013-11-25 12:35:00,38.38,38.39,38.37,38.38,12000.0,30.7205,30.7285,30.7125,30.7205,12000.0
2013-11-25 12:40:00,38.38,38.39,38.34,38.34,41000.0,30.7205,30.7285,30.6884,30.6884,41000.0
2013-11-25 12:45:00,38.34,38.38,38.34,38.38,23200.0,30.6884,30.7205,30.6884,30.7205,23200.0
2013-11-25 12:50:00,38.38,38.4,38.37,38.37,29600.0,30.7205,30.7365,30.7125,30.7125,29600.0
2013-11-25 12:55:00,38.37,38.4,38.35,38.35,40900.0,30.7125,30.7365,30.6964,30.6964,40900.0
2013-11-25 13:00:00,38.35,38.38,38.34,38.36,175000.0,30.6964,30.7205,30.6884,30.7044,175000.0
2013-11-25 13:05:00,38.36,38.37,38.29,38.3,59500.0,30.7044,30.7125,30.6484,30.6564,59500.0
2013-11-25 13:10:00,38.3,38.31,38.27,38.28,57800.0,30.6564,30.6644,30.6324,30.6404,57800.0
2013-11-25 13:15:00,38.28,38.29,38.22,38.23,290000.0,30.6404,30.6484,30.5924,30.6004,290000.0
2013-11-25 13:20:00,38.23,38.24,38.22,38.23,70000.0,30.6004,30.6084,30.5924,30.6004,70000.0
2013-11-25 13:25:00,38.23,38.25,38.2,38.25,50500.0,30.6004,30.6164,30.5764,30.6164,50500.0
2013-11-25 13:30:00,38.25,38.29,38.25,38.29,18100.0,30.6164,30.6484,30.6164,30.6484,18100.0
2013-11-25 13:35:00,38.28,38.29,38.27,38.28,11700.0,30.6404,30.6484,30.6324,30.6404,11700.0
2013-11-25 13:40:00,38.28,38.29,38.23,38.24,72800.0,30.6404,30.6484,30.6004,30.6084,72800.0
2013-11-25 13:45:00,38.23,38.26,38.23,38.24,30700.0,30.6004,30.6244,30.6004,30.6084,30700.0
2013-11-25 13:50:00,38.25,38.26,38.25,38.25,18300.0,30.6164,30.6244,30.6164,30.6164,18300.0
2013-11-25 13:55:00,38.25,38.26,38.22,38.25,96400.0,30.6164,30.6244,30.5924,30.6164,96400.0
2013-11-25 14:00:00,38.25,38.28,38.23,38.28,32500.0,30.6164,30.6404,30.6004,30.6404,32500.0
2013-11-25 14:05:00,38.28,38.32,38.27,38.32,30300.0,30.6404,30.6724,30.6324,30.6724,30300.0
2013-11-25 14:10:00,38.31,38.31,38.24,38.24,83700.0,30.6644,30.6644,30.6084,30.6084,83700.0
2013-11-25 14:15:00,38.24,38.25,38.23,38.24,30300.0,30.6084,30.6164,30.6004,30.6084,30300.0
2013-11-25 14:20:00,38.23,38.24,38.23,38.23,17500.0,30.6004,30.6084,30.6004,30.6004,17500.0
2013-11-25 14:25:00,38.24,38.24,38.19,38.2,42600.0,30.6084,30.6084,30.5684,30.5764,42600.0
2013-11-25 14:30:00,38.21,38.21,38.19,38.21,35500.0,30.5844,30.5844,30.5684,30.5844,35500.0
2013-11-25 14:35:00,38.2,38.21,38.19,38.2,22300.0,30.5764,30.5844,30.5684,30.5764,22300.0
2013-11-25 14:40:00,38.2,38.2,38.13,38.15,69700.0,30.5764,30.5764,30.5203,30.5364,69700.0
2013-11-25 14:45:00,38.15,38.17,38.15,38.17,41100.0,30.5364,30.5524,30.5364,30.5524,41100.0
2013-11-25 14:50:00,38.17,38.17,38.15,38.15,31100.0,30.5524,30.5524,30.5364,30.5364,31100.0
2013-11-25 14:55:00,38.15,38.15,38.12,38.12,30500.0,30.5364,30.5364,30.5123,30.5123,30500.0
2013-11-25 15:00:00,38.13,38.14,38.1,38.1,40700.0,30.5203,30.5284,30.4963,30.4963,40700.0
2013-11-25 15:05:00,38.11,38.13,38.08,38.08,69400.0,30.5043,30.5203,30.4803,30.4803,69400.0
2013-11-25 15:10:00,38.08,38.09,38.07,38.07,44500.0,30.4803,30.4883,30.4723,30.4723,44500.0
2013-11-25 15:15:00,38.07,38.09,38.06,38.08,38100.0,30.4723,30.4883,30.4643,30.4803,38100.0
2013-11-25 15:20:00,38.07,38.09,38.06,38.09,40100.0,30.4723,30.4883,30.4643,30.4883,40100.0
2013-11-25 15:25:00,38.09,38.1,38.08,38.09,28200.0,30.4883,30.4963,30.4803,30.4883,28200.0
2013-11-25 15:30:00,38.1,38.1,38.06,38.08,51500.0,30.4963,30.4963,30.4643,30.4803,51500.0
2013-11-25 15:35:00,38.08,38.08,38.03,38.05,78100.0,30.4803,30.4803,30.4403,30.4563,78100.0
2013-11-25 15:40:00,38.05,38.09,38.05,38.08,51600.0,30.4563,30.4883,30.4563,30.4803,51600.0
2013-11-25 15:45:00,38.09,38.13,38.08,38.13,61000.0,30.4883,30.5203,30.4803,30.5203,61000.0
2013-11-25 15:50:00,38.13,38.13,38.1,38.1,115500.0,30.5203,30.5203,30.4963,30.4963,115500.0
2013-11-25 15:55:00,38.1,38.15,38.1,38.15,298700.0,30.4963,30.5364,30.4963,30.5364,298700.0
2013-11-26 09:30:00,38.19,38.29,38.06,38.11,173400.0,30.5684,30.6484,30.4643,30.5043,173400.0
2013-11-26 09:35:00,38.12,38.21,38.11,38.15,72200.0,30.5123,30.5844,30.5043,30.5364,72200.0
2013-11-26 09:40:00,38.16,38.18,38.1,38.16,90100.0,30.5444,30.5604,30.4963,30.5444,90100.0
2013-11-26 09:45:00,38.16,38.28,38.13,38.24,58800.0,30.5444,30.6404,30.5203,30.6084,58800.0
2013-11-26 09:50:00,38.24,38.24,38.17,38.21,29100.0,30.6084,30.6084,30.5524,30.5844,29100.0
2013-11-26 09:55:00,38.22,38.25,38.21,38.24,18600.0,30.5924,30.6164,30.5844,30.6084,18600.0
2013-11-26 10:00:00,38.24,38.25,38.18,38.22,84900.0,30.6084,30.6164,30.5604,30.5924,84900.0
2013-11-26 10:05:00,38.23,38.23,38.11,38.12,71900.0,30.6004,30.6004,30.5043,30.5123,71900.0
2013-11-26 10:10:00,38.13,38.19,38.12,38.15,24700.0,30.5203,30.5684,30.5123,30.5364,24700.0
2013-11-26 10:15:00,38.15,38.16,38.08,38.09,22200.0,30.5364,30.5444,30.4803,30.4883,22200.0
2013-11-26 10:20:00,38.09,38.1,38.03,38.03,45400.0,30.4883,30.4963,30.4403,30.4403,45400.0
2013-11-26 10:25:00,38.04,38.1,38.04,38.08,37300.0,30.4483,30.4963,30.4483,30.4803,37300.0
2013-11-26 10:30:00,38.08,38.15,38.08,38.14,92800.0,30.4803,30.5364,30.4803,30.5284,92800.0
2013-11-26 10:35:00,38.14,38.14,38.09,38.12,96300.0,30.5284,30.5284,30.4883,30.5123,96300.0
2013-11-26 10:40:00,38.12,38.15,38.1,38.13,47600.0,30.5123,30.5364,30.4963,30.5203,47600.0
2013-11-26 10:45:00,38.13,38.13,38.09,38.1,127400.0,30.5203,30.5203,30.4883,30.4963,127400.0
2013-11-26 10:50:00,38.09,38.1,38.08,38.08,24300.0,30.4883,30.4963,30.4803,30.4803,24300.0
2013-11-26 10:55:00,38.08,38.08,38.01,38.02,31900.0,30.4803,30.4803,30.4243,30.4323,31900.0
2013-11-26 11:00:00,38.01,38.02,38.0,38.0,34800.0,30.4243,30.4323,30.4163,30.4163,34800.0
2013-11-26 11:05:00,38.01,38.01,37.95,37.95,61700.0,30.4243,30.4243,30.3763,30.3763,61700.0
2013-11-26 11:10:00,37.95,37.97,37.95,37.96,17200.0,30.3763,30.3923,30.3763,30.3843,17200.0
2013-11-26 11:15:00,37.96,37.96,37.93,37.95,32600.0,30.3843,30.3843,30.3603,30.3763,32600.0
2013-11-26 11:20:00,37.95,37.96,37.94,37.95,26400.0,30.3763,30.3843,30.3683,30.3763,26400.0
2013-11-26 11:25:00,37.96,37.97,37.94,37.95,24500.0,30.3843,30.3923,30.3683,30.3763,24500.0
2013-11-26 11:30:00,37.95,37.96,37.92,37.93,45500.0,30.3763,30.3843,30.3523,30.3603,45500.0
2013-11-26 11:35:00,37.92,37.94,37.91,37.93,38500.0,30.3523,30.3683,30.3443,30.3603,38500.0
2013-11-26 11:40:00,37.93,37.94,37.91,37.91,15000.0,30.3603,30.3683,30.3443,30.3443,15000.0
2013-11-26 11:45:00,37.92,37.93,37.9,37.92,42700.0,30.3523,30.3603,30.3362,30.3523,42700.0
2013-11-26 11:50:00,37.91,37.93,37.91,37.92,28000.0,30.3443,30.3603,30.3443,30.3523,28000.0
2013-11-26 11:55:00,37.93,37.95,37.92,37.94,28200.0,30.3603,30.3763,30.3523,30.3683,28200.0
2013-11-26 12:00:00,37.93,37.95,37.91,37.92,19600.0,30.3603,30.3763,30.3443,30.3523,19600.0
2013-11-26 12:05:00,37.92,37.94,37.91,37.92,27200.0,30.3523,30.3683,30.3443,30.3523,27200.0
2013-11-26 12:10:00,37.91,37.92,37.9,37.92,17100.0,30.3443,30.3523,30.3362,30.3523,17100.0
2013-11-26 12:15:00,37.92,37.94,37.91,37.94,22700.0,30.3523,30.3683,30.3443,30.3683,22700.0
2013-11-26 12:20:00,37.94,37.98,37.94,37.96,29300.0,30.3683,30.4003,30.3683,30.3843,29300.0
2013-11-26 12:25:00,37.96,38.02,37.95,38.02,99700.0,30.3843,30.4323,30.3763,30.4323,99700.0
2013-11-26 12:30:00,38.02,38.07,38.02,38.04,87800.0,30.4323,30.4723,30.4323,30.4483,87800.0
2013-11-26 12:35:00,38.05,38.06,38.03,38.03,22000.0,30.4563,30.4643,30.4403,30.4403,22000.0
2013-11-26 12:40:00,38.04,38.04,38.02,38.03,11900.0,30.4483,30.4483,30.4323,30.4403,11900.0
2013-11-26 12:45:00,38.02,38.05,38.02,38.03,19500.0,30.4323,30.4563,30.4323,30.4403,19500.0
2013-11-26 12:50:00,38.04,38.05,38.02,38.05,23300.0,30.4483,30.4563,30.4323,30.4563,23300.0
2013-11-26 12:55:00,38.05,38.05,38.01,38.04,31700.0,30.4563,30.4563,30.4243,30.4483,31700.0
2013-11-26 13:00:00,38.03,38.04,38.01,38.02,23100.0,30.4403,30.4483,30.4243,30.4323,23100.0
2013-11-26 13:05:00,38.02,38.03,38.01,38.02,27100.0,30.4323,30.4403,30.4243,30.4323,27100.0
2013-11-26 13:10:00,38.01,38.02,38.0,38.0,10800.0,30.4243,30.4323,30.4163,30.4163,10800.0
2013-11-26 13:15:00,38.0,38.02,38.0,38.02,17700.0,30.4163,30.4323,30.4163,30.4323,17700.0
2013-11-26 13:20:00,38.02,38.02,38.01,38.02,10100.0,30.4323,30.4323,30.4243,30.4323,10100.0
2013-11-26 13:25:00,38.02,38.03,38.01,38.03,15500.0,30.4323,30.4403,30.4243,30.4403,15500.0
2013-11-26 13:30:00,38.02,38.05,38.02,38.04,39500.0,30.4323,30.4563,30.4323,30.4483,39500.0
2013-11-26 13:35:00,38.05,38.08,38.04,38.04,34400.0,30.4563,30.4803,30.4483,30.4483,34400.0
2013-11-26 13:40:00,38.04,38.08,38.03,38.08,22600.0,30.4483,30.4803,30.4403,30.4803,22600.0
2013-11-26 13:45:00,38.08,38.08,38.06,38.06,9800.0,30.4803,30.4803,30.4643,30.4643,9800.0
2013-11-26 13:50:00,38.06,38.08,38.06,38.07,24600.0,30.4643,30.4803,30.4643,30.4723,24600.0
2013-11-26 13:55:00,38.08,38.08,38.06,38.06,14100.0,30.4803,30.4803,30.4643,30.4643,14100.0
2013-11-26 14:00:00,38.07,38.17,38.06,38.15,167400.0,30.4723,30.5524,30.4643,30.5364,167400.0
2013-11-26 14:05:00,38.14,38.16,38.14,38.15,39300.0,30.5284,30.5444,30.5284,30.5364,39300.0
2013-11-26 14:10:00,38.14,38.14,38.09,38.1,31100.0,30.5284,30.5284,30.4883,30.4963,31100.0
2013-11-26 14:15:00,38.09,38.1,38.08,38.1,20300.0,30.4883,30.4963,30.4803,30.4963,20300.0
2013-11-26 14:20:00,38.11,38.13,38.11,38.11,22300.0,30.5043,30.5203,30.5043,30.5043,22300.0
2013-11-26 14:25:00,38.12,38.13,38.11,38.13,20600.0,30.5123,30.5203,30.5043,30.5203,20600.0
2013-11-26 14:30:00,38.13,38.17,38.13,38.14,31100.0,30.5203,30.5524,30.5203,30.5284,31100.0
2013-11-26 14:35:00,38.14,38.16,38.12,38.13,39600.0,30.5284,30.5444,30.5123,30.5203,39600.0
2013-11-26 14:40:00,38.13,38.14,38.12,38.14,11200.0,30.5203,30.5284,30.5123,30.5284,11200.0
2013-11-26 14:45:00,38.14,38.15,38.13,38.14,26000.0,30.5284,30.5364,30.5203,30.5284,26000.0
2013-11-26 14:50:00,38.14,38.17,38.13,38.15,29500.0,30.5284,30.5524,30.5203,30.5364,29500.0
2013-11-26 14:55:00,38.16,38.16,38.14,38.14,29100.0,30.5444,30.5444,30.5284,30.5284,29100.0
2013-11-26 15:00:00,38.14,38.15,38.13,38.14,33700.0,30.5284,30.5364,30.5203,30.5284,33700.0
2013-11-26 15:05:00,38.13,38.14,38.12,38.13,35600.0,30.5203,30.5284,30.5123,30.5203,35600.0
2013-11-26 15:10:00,38.14,38.15,38.13,38.13,31300.0,30.5284,30.5364,30.5203,30.5203,31300.0
2013-11-26 15:15:00,38.13,38.14,38.12,38.14,29900.0,30.5203,30.5284,30.5123,30.5284,29900.0
2013-11-26 15:20:00,38.15,38.17,38.15,38.16,64100.0,30.5364,30.5524,30.5364,30.5444,64100.0
2013-11-26 15:25:00,38.15,38.16,38.14,38.14,27100.0,30.5364,30.5444,30.5284,30.5284,27100.0
2013-11-26 15:30:00,38.14,38.16,38.14,38.15,38200.0,30.5284,30.5444,30.5284,30.5364,38200.0
2013-11-26 15:35:00,38.16,38.17,38.15,38.17,52200.0,30.5444,30.5524,30.5364,30.5524,52200.0
2013-11-26 15:40:00,38.17,38.17,38.14,38.15,58700.0,30.5524,30.5524,30.5284,30.5364,58700.0
2013-11-26 15:45:00,38.14,38.15,38.05,38.05,127000.0,30.5284,30.5364,30.4563,30.4563,127000.0
2013-11-26 15:50:00,38.06,38.08,38.04,38.08,136000.0,30.4643,30.4803,30.4483,30.4803,136000.0
2013-11-26 15:55:00,38.07,38.09,38.04,38.06,258000.0,30.4723,30.4883,30.4483,30.4643,258000.0
2013-11-27 09:30:00,38.74,38.74,38.05,38.07,114300.0,31.0086,31.0086,30.4563,30.4723,114300.0
2013-11-27 09:35:00,38.05,38.13,38.03,38.04,74800.0,30.4563,30.5203,30.4403,30.4483,74800.0
2013-11-27 09:40:00,38.04,38.08,38.0,38.06,70200.0,30.4483,30.4803,30.4163,30.4643,70200.0
2013-11-27 09:45:00,38.07,38.13,38.06,38.09,34400.0,30.4723,30.5203,30.4643,30.4883,34400.0
2013-11-27 09:50:00,38.1,38.18,38.1,38.17,159200.0,30.4963,30.5604,30.4963,30.5524,159200.0
2013-11-27 09:55:00,38.17,38.24,38.16,38.21,68100.0,30.5524,30.6084,30.5444,30.5844,68100.0
2013-11-27 10:00:00,38.2,38.21,38.15,38.16,45600.0,30.5764,30.5844,30.5364,30.5444,45600.0
2013-11-27 10:05:00,38.17,38.21,38.15,38.15,43100.0,30.5524,30.5844,30.5364,30.5364,43100.0
2013-11-27 10:10:00,38.16,38.18,38.08,38.08,84900.0,30.5444,30.5604,30.4803,30.4803,84900.0
2013-11-27 10:15:00,38.08,38.13,38.07,38.13,32000.0,30.4803,30.5203,30.4723,30.5203,32000.0
2013-11-27 10:20:00,38.13,38.18,38.12,38.15,69200.0,30.5203,30.5604,30.5123,30.5364,69200.0
2013-11-27 10:25:00,38.15,38.15,38.11,38.11,10800.0,30.5364,30.5364,30.5043,30.5043,10800.0
2013-11-27 10:30:00,38.1,38.11,38.05,38.09,29700.0,30.4963,30.5043,30.4563,30.4883,29700.0
2013-11-27 10:35:00,38.09,38.09,38.05,38.07,22000.0,30.4883,30.4883,30.4563,30.4723,22000.0
2013-11-27 10:40:00,38.06,38.12,38.06,38.09,21300.0,30.4643,30.5123,30.4643,30.4883,21300.0
2013-11-27 10:45:00,38.09,38.09,38.03,38.05,20700.0,30.4883,30.4883,30.4403,30.4563,20700.0
2013-11-27 10:50:00,38.05,38.13,38.04,38.12,28200.0,30.4563,30.5203,30.4483,30.5123,28200.0
2013-11-27 10:55:00,38.13,38.13,38.07,38.07,24400.0,30.5203,30.5203,30.4723,30.4723,24400.0
2013-11-27 11:00:00,38.07,38.13,38.07,38.12,28200.0,30.4723,30.5203,30.4723,30.5123,28200.0
2013-11-27 11:05:00,38.13,38.14,38.11,38.11,19200.0,30.5203,30.5284,30.5043,30.5043,19200.0
2013-11-27 11:10:00,38.11,38.17,38.11,38.16,27900.0,30.5043,30.5524,30.5043,30.5444,27900.0
2013-11-27 11:15:00,38.15,38.22,38.15,38.21,44400.0,30.5364,30.5924,30.5364,30.5844,44400.0
2013-11-27 11:20:00,38.2,38.23,38.2,38.22,38700.0,30.5764,30.6004,30.5764,30.5924,38700.0
2013-11-27 11:25:00,38.21,38.27,38.21,38.27,96500.0,30.5844,30.6324,30.5844,30.6324,96500.0
2013-11-27 11:30:00,38.26,38.3,38.25,38.27,141400.0,30.6244,30.6564,30.6164,30.6324,141400.0
2013-11-27 11:35:00,38.27,38.28,38.23,38.23,54000.0,30.6324,30.6404,30.6004,30.6004,54000.0
2013-11-27 11:40:00,38.23,38.27,38.18,38.2,42200.0,30.6004,30.6324,30.5604,30.5764,42200.0
2013-11-27 11:45:00,38.2,38.23,38.19,38.23,27900.0,30.5764,30.6004,30.5684,30.6004,27900.0
2013-11-27 11:50:00,38.22,38.23,38.19,38.19,44100.0,30.5924,30.6004,30.5684,30.5684,44100.0
2013-11-27 11:55:00,38.2,38.21,38.19,38.21,13300.0,30.5764,30.5844,30.5684,30.5844,13300.0
2013-11-27 12:00:00,38.21,38.22,38.18,38.21,28500.0,30.5844,30.5924,30.5604,30.5844,28500.0
2013-11-27 12:05:00,38.21,38.23,38.21,38.23,18700.0,30.5844,30.6004,30.5844,30.6004,18700.0
2013-11-27 12:10:00,38.23,38.24,38.21,38.24,34700.0,30.6004,30.6084,30.5844,30.6084,34700.0
2013-11-27 12:15:00,38.23,38.25,38.22,38.22,24600.0,30.6004,30.6164,30.5924,30.5924,24600.0
2013-11-27 12:20:00,38.22,38.28,38.22,38.26,38100.0,30.5924,30.6404,30.5924,30.6244,38100.0
2013-11-27 12:25:00,38.27,38.27,38.25,38.27,26000.0,30.6324,30.6324,30.6164,30.6324,26000.0
2013-11-27 12:30:00,38.26,38.27,38.24,38.26,29800.0,30.6244,30.6324,30.6084,30.6244,29800.0
2013-11-27 12:35:00,38.26,38.28,38.26,38.27,22700.0,30.6244,30.6404,30.6244,30.6324,22700.0
2013-11-27 12:40:00,38.28,38.28,38.21,38.22,37300.0,30.6404,30.6404,30.5844,30.5924,37300.0
2013-11-27 12:45:00,38.23,38.23,38.2,38.2,15200.0,30.6004,30.6004,30.5764,30.5764,15200.0
2013-11-27 12:50:00,38.21,38.21,38.17,38.2,38700.0,30.5844,30.5844,30.5524,30.5764,38700.0
2013-11-27 12:55:00,38.2,38.24,38.2,38.24,59800.0,30.5764,30.6084,30.5764,30.6084,59800.0
2013-11-27 13:00:00,38.23,38.24,38.17,38.17,46400.0,30.6004,30.6084,30.5524,30.5524,46400.0
2013-11-27 13:05:00,38.17,38.21,38.16,38.21,25100.0,30.5524,30.5844,30.5444,30.5844,25100.0
2013-11-27 13:10:00,38.2,38.21,38.19,38.19,19200.0,30.5764,30.5844,30.5684,30.5684,19200.0
2013-11-27 13:15:00,38.2,38.2,38.15,38.15,17700.0,30.5764,30.5764,30.5364,30.5364,17700.0
2013-11-27 13:20:00,38.15,38.2,38.15,38.2,50700.0,30.5364,30.5764,30.5364,30.5764,50700.0
2013-11-27 13:25:00,38.19,38.23,38.18,38.2,28200.0,30.5684,30.6004,30.5604,30.5764,28200.0
2013-11-27 13:30:00,38.2,38.2,38.16,38.17,31100.0,30.5764,30.5764,30.5444,30.5524,31100.0
2013-11-27 13:35:00,38.16,38.16,38.13,38.15,19800.0,30.5444,30.5444,30.5203,30.5364,19800.0
2013-11-27 13:40:00,38.15,38.18,38.14,38.15,23400.0,30.5364,30.5604,30.5284,30.5364,23400.0
2013-11-27 13:45:00,38.15,38.18,38.14,38.16,36400.0,30.5364,30.5604,30.5284,30.5444,36400.0
2013-11-27 13:50:00,38.16,38.17,38.14,38.16,29600.0,30.5444,30.5524,30.5284,30.5444,29600.0
2013-11-27 13:55:00,38.16,38.18,38.15,38.18,22900.0,30.5444,30.5604,30.5364,30.5604,22900.0
2013-11-27 14:00:00,38.18,38.19,38.15,38.18,41600.0,30.5604,30.5684,30.5364,30.5604,41600.0
2013-11-27 14:05:00,38.17,38.19,38.15,38.16,34700.0,30.5524,30.5684,30.5364,30.5444,34700.0
2013-11-27 14:10:00,38.17,38.21,38.16,38.21,29500.0,30.5524,30.5844,30.5444,30.5844,29500.0
2013-11-27 14:15:00,38.21,38.3,38.21,38.3,144200.0,30.5844,30.6564,30.5844,30.6564,144200.0
2013-11-27 14:20:00,38.3,38.31,38.28,38.31,72300.0,30.6564,30.6644,30.6404,30.6644,72300.0
2013-11-27 14:25:00,38.31,38.34,38.31,38.32,65500.0,30.6644,30.6884,30.6644,30.6724,65500.0
2013-11-27 14:30:00,38.32,38.36,38.31,38.33,110900.0,30.6724,30.7044,30.6644,30.6804,110900.0
2013-11-27 14:35:00,38.32,38.36,38.31,38.31,61000.0,30.6724,30.7044,30.6644,30.6644,61000.0
2013-11-27 14:40:00,38.32,38.33,38.3,38.3,73100.0,30.6724,30.6804,30.6564,30.6564,73100.0
2013-11-27 14:45:00,38.31,38.33,38.3,38.3,23800.0,30.6644,30.6804,30.6564,30.6564,23800.0
2013-11-27 14:50:00,38.3,38.36,38.29,38.34,89700.0,30.6564,30.7044,30.6484,30.6884,89700.0
2013-11-27 14:55:00,38.34,38.37,38.31,38.33,44300.0,30.6884,30.7125,30.6644,30.6804,44300.0
2013-11-27 15:00:00,38.33,38.34,38.28,38.28,35600.0,30.6804,30.6884,30.6404,30.6404,35600.0
2013-11-27 15:05:00,38.28,38.33,38.28,38.32,22600.0,30.6404,30.6804,30.6404,30.6724,22600.0
2013-11-27 15:10:00,38.32,38.33,38.27,38.3,38700.0,30.6724,30.6804,30.6324,30.6564,38700.0
2013-11-27 15:15:00,38.3,38.31,38.27,38.29,52700.0,30.6564,30.6644,30.6324,30.6484,52700.0
2013-11-27 15:20:00,38.29,38.29,38.28,38.29,99300.0,30.6484,30.6484,30.6404,30.6484,99300.0
2013-11-27 15:25:00,38.29,38.33,38.28,38.32,43300.0,30.6484,30.6804,30.6404,30.6724,43300.0
2013-11-27 15:30:00,38.32,38.36,38.31,38.34,83100.0,30.6724,30.7044,30.6644,30.6884,83100.0
2013-11-27 15:35:00,38.34,38.35,38.32,38.32,40800.0,30.6884,30.6964,30.6724,30.6724,40800.0
2013-11-27 15:40:00,38.32,38.33,38.31,38.32,87800.0,30.6724,30.6804,30.6644,30.6724,87800.0
2013-11-27 15:45:00,38.32,38.33,38.31,38.33,76200.0,30.6724,30.6804,30.6644,30.6804,76200.0
2013-11-27 15:50:00,38.32,38.33,38.31,38.32,123100.0,30.6724,30.6804,30.6644,30.6724,123100.0
2013-11-27 15:55:00,38.32,38.35,38.31,38.33,315200.0,30.6724,30.6964,30.6644,30.6804,315200.0
2013-11-29 09:30:00,38.44,38.5,38.33,38.38,166300.0,30.7685,30.8165,30.6804,30.7205,166300.0
2013-11-29 09:35:00,38.37,38.4,38.27,38.28,31700.0,30.7125,30.7365,30.6324,30.6404,31700.0
2013-11-29 09:40:00,38.3,38.32,38.22,38.23,25200.0,30.6564,30.6724,30.5924,30.6004,25200.0
2013-11-29 09:45:00,38.22,38.29,38.22,38.25,119300.0,30.5924,30.6484,30.5924,30.6164,119300.0
2013-11-29 09:50:00,38.24,38.25,38.14,38.14,25300.0,30.6084,30.6164,30.5284,30.5284,25300.0
2013-11-29 09:55:00,38.14,38.27,38.08,38.22,102400.0,30.5284,30.6324,30.4803,30.5924,102400.0
2013-11-29 10:00:00,38.23,38.25,38.21,38.21,91800.0,30.6004,30.6164,30.5844,30.5844,91800.0
2013-11-29 10:05:00,38.21,38.23,38.19,38.22,45500.0,30.5844,30.6004,30.5684,30.5924,45500.0
2013-11-29 10:10:00,38.22,38.32,38.18,38.32,78000.0,30.5924,30.6724,30.5604,30.6724,78000.0
2013-11-29 10:15:00,38.33,38.34,38.28,38.32,39600.0,30.6804,30.6884,30.6404,30.6724,39600.0
2013-11-29 10:20:00,38.32,38.33,38.29,38.3,39100.0,30.6724,30.6804,30.6484,30.6564,39100.0
2013-11-29 10:25:00,38.31,38.33,38.3,38.32,33600.0,30.6644,30.6804,30.6564,30.6724,33600.0
2013-11-29 10:30:00,38.32,38.4,38.3,38.4,80900.0,30.6724,30.7365,30.6564,30.7365,80900.0
2013-11-29 10:35:00,38.4,38.43,38.34,38.34,114200.0,30.7365,30.7605,30.6884,30.6884,114200.0
2013-11-29 10:40:00,38.34,38.38,38.3,38.35,64900.0,30.6884,30.7205,30.6564,30.6964,64900.0
2013-11-29 10:45:00,38.36,38.36,38.31,38.32,27700.0,30.7044,30.7044,30.6644,30.6724,27700.0
2013-11-29 10:50:00,38.33,38.35,38.32,38.34,36800.0,30.6804,30.6964,30.6724,30.6884,36800.0
2013-11-29 10:55:00,38.34,38.35,38.32,38.34,26700.0,30.6884,30.6964,30.6724,30.6884,26700.0
2013-11-29 11:00:00,38.34,38.36,38.33,38.34,25200.0,30.6884,30.7044,30.6804,30.6884,25200.0
2013-11-29 11:05:00,38.33,38.36,38.33,38.36,18500.0,30.6804,30.7044,30.6804,30.7044,18500.0
2013-11-29 11:10:00,38.36,38.4,38.36,38.39,55600.0,30.7044,30.7365,30.7044,30.7285,55600.0
2013-11-29 11:15:00,38.39,38.4,38.37,38.37,24800.0,30.7285,30.7365,30.7125,30.7125,24800.0
2013-11-29 11:20:00,38.37,38.38,38.34,38.35,31100.0,30.7125,30.7205,30.6884,30.6964,31100.0
2013-11-29 11:25:00,38.36,38.38,38.33,38.33,29000.0,30.7044,30.7205,30.6804,30.6804,29000.0
2013-11-29 11:30:00,38.33,38.36,38.32,38.35,39600.0,30.6804,30.7044,30.6724,30.6964,39600.0
2013-11-29 11:35:00,38.36,38.37,38.34,38.35,29900.0,30.7044,30.7125,30.6884,30.6964,29900.0
2013-11-29 11:40:00,38.34,38.34,38.32,38.34,31600.0,30.6884,30.6884,30.6724,30.6884,31600.0
2013-11-29 11:45:00,38.35,38.36,38.33,38.34,30800.0,30.6964,30.7044,30.6804,30.6884,30800.0
2013-11-29 11:50:00,38.34,38.36,38.33,38.36,24400.0,30.6884,30.7044,30.6804,30.7044,24400.0
2013-11-29 11:55:00,38.35,38.36,38.33,38.34,23300.0,30.6964,30.7044,30.6804,30.6884,23300.0
2013-11-29 12:00:00,38.34,38.34,38.32,38.33,24900.0,30.6884,30.6884,30.6724,30.6804,24900.0
2013-11-29 12:05:00,38.33,38.36,38.33,38.34,47800.0,30.6804,30.7044,30.6804,30.6884,47800.0
2013-11-29 12:10:00,38.35,38.37,38.33,38.34,31000.0,30.6964,30.7125,30.6804,30.6884,31000.0
2013-11-29 12:15:00,38.34,38.38,38.34,38.36,24300.0,30.6884,30.7205,30.6884,30.7044,24300.0
2013-11-29 12:20:00,38.36,38.36,38.33,38.34,30800.0,30.7044,30.7044,30.6804,30.6884,30800.0
2013-11-29 12:25:00,38.33,38.34,38.32,38.32,21000.0,30.6804,30.6884,30.6724,30.6724,21000.0
2013-11-29 12:30:00,38.32,38.33,38.3,38.3,33900.0,30.6724,30.6804,30.6564,30.6564,33900.0
2013-11-29 12:35:00,38.3,38.31,38.26,38.27,66900.0,30.6564,30.6644,30.6244,30.6324,66900.0
2013-11-29 12:40:00,38.27,38.32,38.27,38.31,95800.0,30.6324,30.6724,30.6324,30.6644,95800.0
2013-11-29 12:45:00,38.3,38.31,38.27,38.28,156600.0,30.6564,30.6644,30.6324,30.6404,156600.0
2013-11-29 12:50:00,38.27,38.28,38.15,38.24,134000.0,30.6324,30.6404,30.5364,30.6084,134000.0
2013-11-29 12:55:00,38.23,38.25,38.15,38.19,310000.0,30.6004,30.6164,30.5364,30.5684,310000.0
2013-12-02 09:30:00,38.24,38.31,38.22,38.24,117300.0,30.6084,30.6644,30.5924,30.6084,117300.0
2013-12-02 09:35:00,38.25,38.25,38.21,38.21,43800.0,30.6164,30.6164,30.5844,30.5844,43800.0
2013-12-02 09:40:00,38.21,38.25,38.05,38.07,50500.0,30.5844,30.6164,30.4563,30.4723,50500.0
2013-12-02 09:45:00,38.07,38.14,38.03,38.06,91800.0,30.4723,30.5284,30.4403,30.4643,91800.0
2013-12-02 09:50:00,38.06,38.08,38.04,38.04,69600.0,30.4643,30.4803,30.4483,30.4483,69600.0
2013-12-02 09:55:00,38.05,38.15,38.05,38.12,178400.0,30.4563,30.5364,30.4563,30.5123,178400.0
2013-12-02 10:00:00,38.11,38.18,38.09,38.18,127600.0,30.5043,30.5604,30.4883,30.5604,127600.0
2013-12-02 10:05:00,38.18,38.18,38.14,38.14,81200.0,30.5604,30.5604,30.5284,30.5284,81200.0
2013-12-02 10:10:00,38.15,38.17,38.09,38.11,80700.0,30.5364,30.5524,30.4883,30.5043,80700.0
2013-12-02 10:15:00,38.12,38.13,38.08,38.13,82300.0,30.5123,30.5203,30.4803,30.5203,82300.0
2013-12-02 10:20:00,38.12,38.16,38.12,38.12,35300.0,30.5123,30.5444,30.5123,30.5123,35300.0
2013-12-02 10:25:00,38.11,38.12,38.08,38.11,38300.0,30.5043,30.5123,30.4803,30.5043,38300.0
2013-12-02 10:30:00,38.1,38.12,38.09,38.12,44600.0,30.4963,30.5123,30.4883,30.5123,44600.0
2013-12-02 10:35:00,38.12,38.13,38.09,38.1,48300.0,30.5123,30.5203,30.4883,30.4963,48300.0
2013-12-02 10:40:00,38.1,38.1,38.09,38.1,37800.0,30.4963,30.4963,30.4883,30.4963,37800.0
2013-12-02 10:45:00,38.1,38.13,38.09,38.13,75000.0,30.4963,30.5203,30.4883,30.5203,75000.0
2013-12-02 10:50:00,38.13,38.13,38.1,38.12,61200.0,30.5203,30.5203,30.4963,30.5123,61200.0
2013-12-02 10:55:00,38.12,38.14,38.1,38.11,43400.0,30.5123,30.5284,30.4963,30.5043,43400.0
2013-12-02 11:00:00,38.11,38.12,38.1,38.11,44900.0,30.5043,30.5123,30.4963,30.5043,44900.0
2013-12-02 11:05:00,38.11,38.12,38.09,38.11,34000.0,30.5043,30.5123,30.4883,30.5043,34000.0
2013-12-02 11:10:00,38.1,38.11,38.09,38.11,74000.0,30.4963,30.5043,30.4883,30.5043,74000.0
2013-12-02 11:15:00,38.11,38.11,38.09,38.1,53400.0,30.5043,30.5043,30.4883,30.4963,53400.0
2013-12-02 11:20:00,38.11,38.12,38.1,38.12,23900.0,30.5043,30.5123,30.4963,30.5123,23900.0
2013-12-02 11:25:00,38.12,38.13,38.1,38.11,52200.0,30.5123,30.5203,30.4963,30.5043,52200.0
2013-12-02 11:30:00,38.12,38.14,38.1,38.11,45400.0,30.5123,30.5284,30.4963,30.5043,45400.0
2013-12-02 11:35:00,38.1,38.12,38.09,38.11,43300.0,30.4963,30.5123,30.4883,30.5043,43300.0
2013-12-02 11:40:00,38.11,38.11,38.09,38.11,24100.0,30.5043,30.5043,30.4883,30.5043,24100.0
2013-12-02 11:45:00,38.1,38.12,38.1,38.12,16500.0,30.4963,30.5123,30.4963,30.5123,16500.0
2013-12-02 11:50:00,38.12,38.15,38.12,38.15,23800.0,30.5123,30.5364,30.5123,30.5364,23800.0
2013-12-02 11:55:00,38.15,38.17,38.14,38.16,53300.0,30.5364,30.5524,30.5284,30.5444,53300.0
2013-12-02 12:00:00,38.16,38.22,38.16,38.22,54700.0,30.5444,30.5924,30.5444,30.5924,54700.0
2013-12-02 12:05:00,38.22,38.22,38.18,38.19,41200.0,30.5924,30.5924,30.5604,30.5684,41200.0
2013-12-02 12:10:00,38.19,38.2,38.17,38.17,10700.0,30.5684,30.5764,30.5524,30.5524,10700.0
2013-12-02 12:15:00,38.17,38.2,38.17,38.18,22100.0,30.5524,30.5764,30.5524,30.5604,22100.0
2013-12-02 12:20:00,38.18,38.22,38.18,38.21,26600.0,30.5604,30.5924,30.5604,30.5844,26600.0
2013-12-02 12:25:00,38.2,38.23,38.18,38.22,145400.0,30.5764,30.6004,30.5604,30.5924,145400.0
2013-12-02 12:30:00,38.22,38.23,38.21,38.23,16000.0,30.5924,30.6004,30.5844,30.6004,16000.0
2013-12-02 12:35:00,38.23,38.23,38.21,38.22,14400.0,30.6004,30.6004,30.5844,30.5924,14400.0
2013-12-02 12:40:00,38.22,38.23,38.2,38.23,25300.0,30.5924,30.6004,30.5764,30.6004,25300.0
2013-12-02 12:45:00,38.22,38.24,38.22,38.24,21900.0,30.5924,30.6084,30.5924,30.6084,21900.0
2013-12-02 12:50:00,38.23,38.23,38.22,38.23,28700.0,30.6004,30.6004,30.5924,30.6004,28700.0
2013-12-02 12:55:00,38.23,38.23,38.22,38.23,39600.0,30.6004,30.6004,30.5924,30.6004,39600.0
2013-12-02 13:00:00,38.23,38.23,38.18,38.18,26800.0,30.6004,30.6004,30.5604,30.5604,26800.0
2013-12-02 13:05:00,38.19,38.19,38.14,38.15,57000.0,30.5684,30.5684,30.5284,30.5364,57000.0
2013-12-02 13:10:00,38.14,38.15,38.12,38.12,49600.0,30.5284,30.5364,30.5123,30.5123,49600.0
2013-12-02 13:15:00,38.13,38.13,38.12,38.12,14600.0,30.5203,30.5203,30.5123,30.5123,14600.0
2013-12-02 13:20:00,38.12,38.14,38.12,38.14,20000.0,30.5123,30.5284,30.5123,30.5284,20000.0
2013-12-02 13:25:00,38.15,38.15,38.12,38.12,38500.0,30.5364,30.5364,30.5123,30.5123,38500.0
2013-12-02 13:30:00,38.12,38.14,38.12,38.13,45000.0,30.5123,30.5284,30.5123,30.5203,45000.0
2013-12-02 13:35:00,38.13,38.15,38.12,38.15,15300.0,30.5203,30.5364,30.5123,30.5364,15300.0
2013-12-02 13:40:00,38.15,38.2,38.15,38.19,43900.0,30.5364,30.5764,30.5364,30.5684,43900.0
2013-12-02 13:45:00,38.18,38.2,38.17,38.2,40000.0,30.5604,30.5764,30.5524,30.5764,40000.0
2013-12-02 13:50:00,38.2,38.23,38.19,38.23,25400.0,30.5764,30.6004,30.5684,30.6004,25400.0
2013-12-02 13:55:00,38.23,38.27,38.21,38.26,119700.0,30.6004,30.6324,30.5844,30.6244,119700.0
2013-12-02 14:00:00,38.26,38.28,38.21,38.21,28900.0,30.6244,30.6404,30.5844,30.5844,28900.0
2013-12-02 14:05:00,38.21,38.22,38.16,38.16,33800.0,30.5844,30.5924,30.5444,30.5444,33800.0
2013-12-02 14:10:00,38.16,38.17,38.14,38.16,31700.0,30.5444,30.5524,30.5284,30.5444,31700.0
2013-12-02 14:15:00,38.15,38.18,38.13,38.18,26100.0,30.5364,30.5604,30.5203,30.5604,26100.0
2013-12-02 14:20:00,38.17,38.17,38.15,38.15,28600.0,30.5524,30.5524,30.5364,30.5364,28600.0
2013-12-02 14:25:00,38.16,38.17,38.15,38.15,16400.0,30.5444,30.5524,30.5364,30.5364,16400.0
2013-12-02 14:30:00,38.16,38.18,38.15,38.15,35700.0,30.5444,30.5604,30.5364,30.5364,35700.0
2013-12-02 14:35:00,38.15,38.18,38.13,38.14,42000.0,30.5364,30.5604,30.5203,30.5284,42000.0
2013-12-02 14:40:00,38.13,38.16,38.12,38.12,21400.0,30.5203,30.5444,30.5123,30.5123,21400.0
2013-12-02 14:45:00,38.13,38.15,38.11,38.14,52800.0,30.5203,30.5364,30.5043,30.5284,52800.0
2013-12-02 14:50:00,38.14,38.16,38.12,38.14,90100.0,30.5284,30.5444,30.5123,30.5284,90100.0
2013-12-02 14:55:00,38.14,38.19,38.14,38.18,29700.0,30.5284,30.5684,30.5284,30.5604,29700.0
2013-12-02 15:00:00,38.19,38.19,38.16,38.17,36200.0,30.5684,30.5684,30.5444,30.5524,36200.0
2013-12-02 15:05:00,38.17,38.2,38.16,38.2,39600.0,30.5524,30.5764,30.5444,30.5764,39600.0
2013-12-02 15:10:00,38.2,38.2,38.19,38.19,32200.0,30.5764,30.5764,30.5684,30.5684,32200.0
2013-12-02 15:15:00,38.2,38.22,38.2,38.21,52100.0,30.5764,30.5924,30.5764,30.5844,52100.0
2013-12-02 15:20:00,38.21,38.22,38.2,38.22,70400.0,30.5844,30.5924,30.5764,30.5924,70400.0
2013-12-02 15:25:00,38.21,38.22,38.12,38.13,87100.0,30.5844,30.5924,30.5123,30.5203,87100.0
2013-12-02 15:30:00,38.13,38.13,38.08,38.08,164600.0,30.5203,30.5203,30.4803,30.4803,164600.0
2013-12-02 15:35:00,38.08,38.09,38.06,38.07,61700.0,30.4803,30.4883,30.4643,30.4723,61700.0
2013-12-02 15:40:00,38.08,38.11,38.04,38.05,86100.0,30.4803,30.5043,30.4483,30.4563,86100.0
2013-12-02 15:45:00,38.05,38.09,38.03,38.07,103600.0,30.4563,30.4883,30.4403,30.4723,103600.0
2013-12-02 15:50:00,38.06,38.09,38.05,38.09,182000.0,30.4643,30.4883,30.4563,30.4883,182000.0
2013-12-02 15:55:00,38.09,38.15,38.08,38.15,612400.0,30.4883,30.5364,30.4803,30.5364,612400.0
2013-12-03 09:30:00,37.95,37.98,37.9,37.91,143700.0,30.3763,30.4003,30.3362,30.3443,143700.0
2013-12-03 09:35:00,37.92,37.92,37.75,37.75,97600.0,30.3523,30.3523,30.2162,30.2162,97600.0
2013-12-03 09:40:00,37.75,37.76,37.6,37.68,192100.0,30.2162,30.2242,30.0961,30.1602,192100.0
2013-12-03 09:45:00,37.69,37.69,37.54,37.59,171000.0,30.1682,30.1682,30.0481,30.0881,171000.0
2013-12-03 09:50:00,37.59,37.64,37.55,37.59,153700.0,30.0881,30.1281,30.0561,30.0881,153700.0
2013-12-03 09:55:00,37.59,37.6,37.5,37.53,123700.0,30.0881,30.0961,30.0161,30.0401,123700.0
2013-12-03 10:00:00,37.52,37.56,37.41,37.41,352700.0,30.0321,30.0641,29.944,29.944,352700.0
2013-12-03 10:05:00,37.41,37.43,37.34,37.36,198100.0,29.944,29.96,29.888,29.904,198100.0
2013-12-03 10:10:00,37.36,37.39,37.33,37.35,129400.0,29.904,29.928,29.88,29.896,129400.0
2013-12-03 10:15:00,37.36,37.44,37.31,37.44,163700.0,29.904,29.9681,29.864,29.9681,163700.0
2013-12-03 10:20:00,37.44,37.49,37.4,37.42,134500.0,29.9681,30.0081,29.936,29.952,134500.0
2013-12-03 10:25:00,37.43,37.48,37.43,37.48,77100.0,29.96,30.0001,29.96,30.0001,77100.0
2013-12-03 10:30:00,37.47,37.51,37.46,37.5,173200.0,29.9921,30.0241,29.9841,30.0161,173200.0
2013-12-03 10:35:00,37.5,37.59,37.49,37.59,90700.0,30.0161,30.0881,30.0081,30.0881,90700.0
2013-12-03 10:40:00,37.58,37.59,37.51,37.51,89100.0,30.0801,30.0881,30.0241,30.0241,89100.0
2013-12-03 10:45:00,37.51,37.52,37.47,37.49,77500.0,30.0241,30.0321,29.9921,30.0081,77500.0
2013-12-03 10:50:00,37.49,37.5,37.47,37.49,64700.0,30.0081,30.0161,29.9921,30.0081,64700.0
2013-12-03 10:55:00,37.49,37.53,37.48,37.52,119700.0,30.0081,30.0401,30.0001,30.0321,119700.0
2013-12-03 11:00:00,37.53,37.54,37.5,37.52,74000.0,30.0401,30.0481,30.0161,30.0321,74000.0
2013-12-03 11:05:00,37.53,37.6,37.52,37.59,73400.0,30.0401,30.0961,30.0321,30.0881,73400.0
2013-12-03 11:10:00,37.59,37.6,37.58,37.6,64700.0,30.0881,30.0961,30.0801,30.0961,64700.0
2013-12-03 11:15:00,37.6,37.6,37.51,37.52,96600.0,30.0961,30.0961,30.0241,30.0321,96600.0
2013-12-03 11:20:00,37.52,37.52,37.47,37.47,97100.0,30.0321,30.0321,29.9921,29.9921,97100.0
2013-12-03 11:25:00,37.46,37.47,37.4,37.4,89900.0,29.9841,29.9921,29.936,29.936,89900.0
2013-12-03 11:30:00,37.4,37.4,37.35,37.39,92800.0,29.936,29.936,29.896,29.928,92800.0
2013-12-03 11:35:00,37.39,37.4,37.34,37.37,75800.0,29.928,29.936,29.888,29.912,75800.0
2013-12-03 11:40:00,37.37,37.42,37.36,37.4,91700.0,29.912,29.952,29.904,29.936,91700.0
2013-12-03 11:45:00,37.41,37.41,37.37,37.41,58500.0,29.944,29.944,29.912,29.944,58500.0
2013-12-03 11:50:00,37.41,37.45,37.39,37.44,88500.0,29.944,29.9761,29.928,29.9681,88500.0
2013-12-03 11:55:00,37.44,37.48,37.43,37.48,39000.0,29.9681,30.0001,29.96,30.0001,39000.0
2013-12-03 12:00:00,37.48,37.49,37.45,37.47,42500.0,30.0001,30.0081,29.9761,29.9921,42500.0
2013-12-03 12:05:00,37.47,37.53,37.47,37.48,34800.0,29.9921,30.0401,29.9921,30.0001,34800.0
2013-12-03 12:10:00,37.49,37.49,37.44,37.45,57800.0,30.0081,30.0081,29.9681,29.9761,57800.0
2013-12-03 12:15:00,37.45,37.47,37.45,37.45,38900.0,29.9761,29.9921,29.9761,29.9761,38900.0
2013-12-03 12:20:00,37.46,37.46,37.43,37.43,29500.0,29.9841,29.9841,29.96,29.96,29500.0
2013-12-03 12:25:00,37.43,37.44,37.4,37.4,34700.0,29.96,29.9681,29.936,29.936,34700.0
2013-12-03 12:30:00,37.41,37.48,37.4,37.48,47300.0,29.944,30.0001,29.936,30.0001,47300.0
2013-12-03 12:35:00,37.48,37.53,37.47,37.48,47600.0,30.0001,30.0401,29.9921,30.0001,47600.0
2013-12-03 12:40:00,37.48,37.52,37.48,37.52,30500.0,30.0001,30.0321,30.0001,30.0321,30500.0
2013-12-03 12:45:00,37.52,37.54,37.5,37.5,35600.0,30.0321,30.0481,30.0161,30.0161,35600.0
2013-12-03 12:50:00,37.49,37.5,37.48,37.5,23800.0,30.0081,30.0161,30.0001,30.0161,23800.0
2013-12-03 12:55:00,37.5,37.52,37.49,37.52,37700.0,30.0161,30.0321,30.0081,30.0321,37700.0
2013-12-03 13:00:00,37.52,37.53,37.45,37.47,61300.0,30.0321,30.0401,29.9761,29.9921,61300.0
2013-12-03 13:05:00,37.47,37.49,37.46,37.49,30500.0,29.9921,30.0081,29.9841,30.0081,30500.0
2013-12-03 13:10:00,37.48,37.49,37.45,37.46,27800.0,30.0001,30.0081,29.9761,29.9841,27800.0
2013-12-03 13:15:00,37.45,37.46,37.43,37.44,25200.0,29.9761,29.9841,29.96,29.9681,25200.0
2013-12-03 13:20:00,37.43,37.44,37.38,37.38,45300.0,29.96,29.9681,29.92,29.92,45300.0
2013-12-03 13:25:00,37.38,37.39,37.35,37.37,39500.0,29.92,29.928,29.896,29.912,39500.0
2013-12-03 13:30:00,37.37,37.38,37.35,37.38,77100.0,29.912,29.92,29.896,29.92,77100.0
2013-12-03 13:35:00,37.39,37.39,37.33,37.34,69400.0,29.928,29.928,29.88,29.888,69400.0
2013-12-03 13:40:00,37.34,37.34,37.31,37.33,53300.0,29.888,29.888,29.864,29.88,53300.0
2013-12-03 13:45:00,37.33,37.38,37.33,37.37,63900.0,29.88,29.92,29.88,29.912,63900.0
2013-12-03 13:50:00,37.38,37.49,37.36,37.49,111700.0,29.92,30.0081,29.904,30.0081,111700.0
2013-12-03 13:55:00,37.48,37.48,37.39,37.4,92400.0,30.0001,30.0001,29.928,29.936,92400.0
2013-12-03 14:00:00,37.4,37.4,37.32,37.33,56800.0,29.936,29.936,29.872,29.88,56800.0
2013-12-03 14:05:00,37.33,37.34,37.3,37.31,123600.0,29.88,29.888,29.856,29.864,123600.0
2013-12-03 14:10:00,37.32,37.32,37.31,37.31,27600.0,29.872,29.872,29.864,29.864,27600.0
2013-12-03 14:15:00,37.32,37.32,37.26,37.27,114600.0,29.872,29.872,29.824,29.832,114600.0
2013-12-03 14:20:00,37.27,37.3,37.26,37.3,77300.0,29.832,29.856,29.824,29.856,77300.0
2013-12-03 14:25:00,37.3,37.35,37.3,37.35,44400.0,29.856,29.896,29.856,29.896,44400.0
2013-12-03 14:30:00,37.35,37.43,37.34,37.41,66200.0,29.896,29.96,29.888,29.944,66200.0
2013-12-03 14:35:00,37.41,37.47,37.41,37.46,55000.0,29.944,29.9921,29.944,29.9841,55000.0
2013-12-03 14:40:00,37.45,37.5,37.45,37.49,74400.0,29.9761,30.0161,29.9761,30.0081,74400.0
2013-12-03 14:45:00,37.48,37.55,37.48,37.55,62400.0,30.0001,30.0561,30.0001,30.0561,62400.0
2013-12-03 14:50:00,37.55,37.56,37.53,37.54,91200.0,30.0561,30.0641,30.0401,30.0481,91200.0
2013-12-03 14:55:00,37.54,37.54,37.51,37.54,72600.0,30.0481,30.0481,30.0241,30.0481,72600.0
2013-12-03 15:00:00,37.54,37.55,37.53,37.55,51600.0,30.0481,30.0561,30.0401,30.0561,51600.0
2013-12-03 15:05:00,37.55,37.58,37.55,37.57,49200.0,30.0561,30.0801,30.0561,30.0721,49200.0
2013-12-03 15:10:00,37.57,37.57,37.53,37.55,86900.0,30.0721,30.0721,30.0401,30.0561,86900.0
2013-12-03 15:15:00,37.55,37.6,37.54,37.59,63700.0,30.0561,30.0961,30.0481,30.0881,63700.0
2013-12-03 15:20:00,37.6,37.6,37.55,37.55,70200.0,30.0961,30.0961,30.0561,30.0561,70200.0
2013-12-03 15:25:00,37.56,37.59,37.55,37.58,85300.0,30.0641,30.0881,30.0561,30.0801,85300.0
2013-12-03 15:30:00,37.59,37.65,37.56,37.64,104800.0,30.0881,30.1361,30.0641,30.1281,104800.0
2013-12-03 15:35:00,37.64,37.66,37.62,37.62,112400.0,30.1281,30.1441,30.1121,30.1121,112400.0
2013-12-03 15:40:00,37.62,37.62,37.56,37.58,121000.0,30.1121,30.1121,30.0641,30.0801,121000.0
2013-12-03 15:45:00,37.57,37.65,37.55,37.63,193700.0,30.0721,30.1361,30.0561,30.1201,193700.0
2013-12-03 15:50:00,37.63,37.64,37.58,37.58,152500.0,30.1201,30.1281,30.0801,30.0801,152500.0
2013-12-03 15:55:00,37.59,37.61,37.58,37.61,353300.0,30.0881,30.1041,30.0801,30.1041,353300.0
2013-12-04 09:30:00,37.35,37.58,37.35,37.53,134800.0,29.896,30.0801,29.896,30.0401,134800.0
2013-12-04 09:35:00,37.51,37.64,37.5,37.55,101400.0,30.0241,30.1281,30.0161,30.0561,101400.0
2013-12-04 09:40:00,37.56,37.65,37.53,37.65,80700.0,30.0641,30.1361,30.0401,30.1361,80700.0
2013-12-04 09:45:00,37.65,37.83,37.62,37.83,122100.0,30.1361,30.2802,30.1121,30.2802,122100.0
2013-12-04 09:50:00,37.83,37.85,37.72,37.74,93500.0,30.2802,30.2962,30.1922,30.2082,93500.0
2013-12-04 09:55:00,37.75,37.78,37.71,37.75,97500.0,30.2162,30.2402,30.1842,30.2162,97500.0
2013-12-04 10:00:00,37.75,37.79,37.75,37.78,107100.0,30.2162,30.2482,30.2162,30.2402,107100.0
2013-12-04 10:05:00,37.79,37.85,37.78,37.78,80100.0,30.2482,30.2962,30.2402,30.2402,80100.0
2013-12-04 10:10:00,37.78,37.82,37.76,37.81,79700.0,30.2402,30.2722,30.2242,30.2642,79700.0
2013-12-04 10:15:00,37.81,37.85,37.8,37.8,34800.0,30.2642,30.2962,30.2562,30.2562,34800.0
2013-12-04 10:20:00,37.8,37.85,37.8,37.8,48800.0,30.2562,30.2962,30.2562,30.2562,48800.0
2013-12-04 10:25:00,37.81,37.83,37.79,37.81,56400.0,30.2642,30.2802,30.2482,30.2642,56400.0
2013-12-04 10:30:00,37.82,37.84,37.76,37.77,67900.0,30.2722,30.2882,30.2242,30.2322,67900.0
2013-12-04 10:35:00,37.76,37.77,37.73,37.75,45500.0,30.2242,30.2322,30.2002,30.2162,45500.0
2013-12-04 10:40:00,37.75,37.79,37.72,37.73,66300.0,30.2162,30.2482,30.1922,30.2002,66300.0
2013-12-04 10:45:00,37.73,37.73,37.71,37.73,35000.0,30.2002,30.2002,30.1842,30.2002,35000.0
2013-12-04 10:50:00,37.73,37.75,37.71,37.74,25400.0,30.2002,30.2162,30.1842,30.2082,25400.0
2013-12-04 10:55:00,37.74,37.76,37.72,37.74,49000.0,30.2082,30.2242,30.1922,30.2082,49000.0
2013-12-04 11:00:00,37.73,37.73,37.7,37.72,22100.0,30.2002,30.2002,30.1762,30.1922,22100.0
2013-12-04 11:05:00,37.73,37.73,37.69,37.71,61200.0,30.2002,30.2002,30.1682,30.1842,61200.0
2013-12-04 11:10:00,37.71,37.74,37.67,37.68,93000.0,30.1842,30.2082,30.1522,30.1602,93000.0
2013-12-04 11:15:00,37.67,37.68,37.61,37.61,54800.0,30.1522,30.1602,30.1041,30.1041,54800.0
2013-12-04 11:20:00,37.62,37.65,37.6,37.6,34200.0,30.1121,30.1361,30.0961,30.0961,34200.0
2013-12-04 11:25:00,37.6,37.6,37.58,37.59,31300.0,30.0961,30.0961,30.0801,30.0881,31300.0
2013-12-04 11:30:00,37.59,37.62,37.57,37.58,63400.0,30.0881,30.1121,30.0721,30.0801,63400.0
2013-12-04 11:35:00,37.57,37.59,37.57,37.59,21500.0,30.0721,30.0881,30.0721,30.0881,21500.0
2013-12-04 11:40:00,37.59,37.59,37.55,37.59,38200.0,30.0881,30.0881,30.0561,30.0881,38200.0
2013-12-04 11:45:00,37.6,37.62,37.56,37.56,37100.0,30.0961,30.1121,30.0641,30.0641,37100.0
2013-12-04 11:50:00,37.56,37.58,37.55,37.58,27300.0,30.0641,30.0801,30.0561,30.0801,27300.0
2013-12-04 11:55:00,37.58,37.59,37.57,37.57,23200.0,30.0801,30.0881,30.0721,30.0721,23200.0
2013-12-04 12:00:00,37.57,37.57,37.45,37.47,51700.0,30.0721,30.0721,29.9761,29.9921,51700.0
2013-12-04 12:05:00,37.47,37.48,37.45,37.46,35900.0,29.9921,30.0001,29.9761,29.9841,35900.0
2013-12-04 12:10:00,37.47,37.48,37.41,37.42,44400.0,29.9921,30.0001,29.944,29.952,44400.0
2013-12-04 12:15:00,37.41,37.42,37.38,37.38,50800.0,29.944,29.952,29.92,29.92,50800.0
2013-12-04 12:20:00,37.38,37.42,37.37,37.4,36500.0,29.92,29.952,29.912,29.936,36500.0
2013-12-04 12:25:00,37.4,37.41,37.37,37.38,31700.0,29.936,29.944,29.912,29.92,31700.0
2013-12-04 12:30:00,37.39,37.47,37.39,37.47,43000.0,29.928,29.9921,29.928,29.9921,43000.0
2013-12-04 12:35:00,37.47,37.48,37.43,37.48,37200.0,29.9921,30.0001,29.96,30.0001,37200.0
2013-12-04 12:40:00,37.47,37.49,37.43,37.43,26400.0,29.9921,30.0081,29.96,29.96,26400.0
2013-12-04 12:45:00,37.44,37.47,37.41,37.42,26800.0,29.9681,29.9921,29.944,29.952,26800.0
2013-12-04 12:50:00,37.42,37.46,37.41,37.45,21000.0,29.952,29.9841,29.944,29.9761,21000.0
2013-12-04 12:55:00,37.45,37.45,37.41,37.41,25800.0,29.9761,29.9761,29.944,29.944,25800.0
2013-12-04 13:00:00,37.41,37.43,37.4,37.42,23800.0,29.944,29.96,29.936,29.952,23800.0
2013-12-04 13:05:00,37.41,37.43,37.34,37.36,62400.0,29.944,29.96,29.888,29.904,62400.0
2013-12-04 13:10:00,37.36,37.36,37.27,37.28,86700.0,29.904,29.904,29.832,29.84,86700.0
2013-12-04 13:15:00,37.28,37.29,37.26,37.28,50600.0,29.84,29.848,29.824,29.84,50600.0
2013-12-04 13:20:00,37.28,37.28,37.19,37.21,95300.0,29.84,29.84,29.7679,29.784,95300.0
2013-12-04 13:25:00,37.21,37.23,37.16,37.17,76500.0,29.784,29.8,29.7439,29.7519,76500.0
2013-12-04 13:30:00,37.16,37.17,37.08,37.16,79000.0,29.7439,29.7519,29.6799,29.7439,79000.0
2013-12-04 13:35:00,37.16,37.17,37.14,37.17,32900.0,29.7439,29.7519,29.7279,29.7519,32900.0
2013-12-04 13:40:00,37.17,37.17,37.14,37.15,27100.0,29.7519,29.7519,29.7279,29.7359,27100.0
2013-12-04 13:45:00,37.15,37.2,37.15,37.18,29900.0,29.7359,29.7759,29.7359,29.7599,29900.0
2013-12-04 13:50:00,37.18,37.21,37.16,37.19,45600.0,29.7599,29.784,29.7439,29.7679,45600.0
2013-12-04 13:55:00,37.2,37.22,37.16,37.21,34600.0,29.7759,29.792,29.7439,29.784,34600.0
2013-12-04 14:00:00,37.22,37.26,37.2,37.26,39800.0,29.792,29.824,29.7759,29.824,39800.0
2013-12-04 14:05:00,37.25,37.29,37.22,37.22,76600.0,29.816,29.848,29.792,29.792,76600.0
2013-12-04 14:10:00,37.23,37.34,37.23,37.31,50800.0,29.8,29.888,29.8,29.864,50800.0
2013-12-04 14:15:00,37.31,37.34,37.29,37.31,31500.0,29.864,29.888,29.848,29.864,31500.0
2013-12-04 14:20:00,37.32,37.32,37.26,37.26,32000.0,29.872,29.872,29.824,29.824,32000.0
2013-12-04 14:25:00,37.26,37.29,37.22,37.22,50100.0,29.824,29.848,29.792,29.792,50100.0
2013-12-04 14:30:00,37.22,37.25,37.21,37.23,57300.0,29.792,29.816,29.784,29.8,57300.0
2013-12-04 14:35:00,37.23,37.26,37.23,37.24,48200.0,29.8,29.824,29.8,29.808,48200.0
2013-12-04 14:40:00,37.23,37.29,37.23,37.28,37800.0,29.8,29.848,29.8,29.84,37800.0
2013-12-04 14:45:00,37.28,37.29,37.22,37.25,55000.0,29.84,29.848,29.792,29.816,55000.0
2013-12-04 14:50:00,37.25,37.29,37.25,37.28,17600.0,29.816,29.848,29.816,29.84,17600.0
2013-12-04 14:55:00,37.28,37.29,37.25,37.27,22800.0,29.84,29.848,29.816,29.832,22800.0
2013-12-04 15:00:00,37.26,37.29,37.25,37.25,30100.0,29.824,29.848,29.816,29.816,30100.0
2013-12-04 15:05:00,37.25,37.27,37.23,37.24,158800.0,29.816,29.832,29.8,29.808,158800.0
2013-12-04 15:10:00,37.23,37.28,37.23,37.27,29000.0,29.8,29.84,29.8,29.832,29000.0
2013-12-04 15:15:00,37.27,37.36,37.27,37.36,44300.0,29.832,29.904,29.832,29.904,44300.0
2013-12-04 15:20:00,37.36,37.37,37.31,37.34,70300.0,29.904,29.912,29.864,29.888,70300.0
2013-12-04 15:25:00,37.35,37.38,37.34,37.37,68500.0,29.896,29.92,29.888,29.912,68500.0
2013-12-04 15:30:00,37.37,37.4,37.34,37.4,94600.0,29.912,29.936,29.888,29.936,94600.0
2013-12-04 15:35:00,37.4,37.42,37.38,37.38,75600.0,29.936,29.952,29.92,29.92,75600.0
2013-12-04 15:40:00,37.38,37.45,37.38,37.4,133800.0,29.92,29.9761,29.92,29.936,133800.0
2013-12-04 15:45:00,37.41,37.46,37.39,37.41,261100.0,29.944,29.9841,29.928,29.944,261100.0
2013-12-04 15:50:00,37.41,37.42,37.38,37.41,70300.0,29.944,29.952,29.92,29.944,70300.0
2013-12-04 15:55:00,37.41,37.41,37.36,37.36,205500.0,29.944,29.944,29.904,29.904,205500.0
2013-12-05 09:30:00,37.29,37.32,37.11,37.25,146600.0,29.848,29.872,29.7039,29.816,146600.0
2013-12-05 09:35:00,37.24,37.25,37.12,37.23,64000.0,29.808,29.816,29.7119,29.8,64000.0
2013-12-05 09:40:00,37.23,37.23,37.13,37.2,93900.0,29.8,29.8,29.7199,29.7759,93900.0
2013-12-05 09:45:00,37.21,37.25,37.19,37.25,29400.0,29.784,29.816,29.7679,29.816,29400.0
2013-12-05 09:50:00,37.25,37.28,37.18,37.26,85200.0,29.816,29.84,29.7599,29.824,85200.0
2013-12-05 09:55:00,37.26,37.27,37.22,37.23,42200.0,29.824,29.832,29.792,29.8,42200.0
2013-12-05 10:00:00,37.22,37.27,37.2,37.27,48200.0,29.792,29.832,29.7759,29.832,48200.0
2013-12-05 10:05:00,37.27,37.28,37.25,37.27,62300.0,29.832,29.84,29.816,29.832,62300.0
2013-12-05 10:10:00,37.28,37.3,37.26,37.28,25500.0,29.84,29.856,29.824,29.84,25500.0
2013-12-05 10:15:00,37.28,37.29,37.23,37.25,32800.0,29.84,29.848,29.8,29.816,32800.0
2013-12-05 10:20:00,37.25,37.25,37.18,37.18,57400.0,29.816,29.816,29.7599,29.7599,57400.0
2013-12-05 10:25:00,37.18,37.18,37.14,37.15,38300.0,29.7599,29.7599,29.7279,29.7359,38300.0
2013-12-05 10:30:00,37.16,37.2,37.15,37.15,42300.0,29.7439,29.7759,29.7359,29.7359,42300.0
2013-12-05 10:35:00,37.16,37.17,37.13,37.15,50200.0,29.7439,29.7519,29.7199,29.7359,50200.0
2013-12-05 10:40:00,37.16,37.16,37.12,37.13,56200.0,29.7439,29.7439,29.7119,29.7199,56200.0
2013-12-05 10:45:00,37.12,37.14,37.1,37.14,39100.0,29.7119,29.7279,29.6959,29.7279,39100.0
2013-12-05 10:50:00,37.14,37.18,37.14,37.18,35900.0,29.7279,29.7599,29.7279,29.7599,35900.0
2013-12-05 10:55:00,37.18,37.2,37.17,37.2,51100.0,29.7599,29.7759,29.7519,29.7759,51100.0
2013-12-05 11:00:00,37.2,37.2,37.14,37.19,47000.0,29.7759,29.7759,29.7279,29.7679,47000.0
2013-12-05 11:05:00,37.2,37.2,37.14,37.16,59800.0,29.7759,29.7759,29.7279,29.7439,59800.0
2013-12-05 11:10:00,37.16,37.17,37.13,37.16,37200.0,29.7439,29.7519,29.7199,29.7439,37200.0
2013-12-05 11:15:00,37.15,37.19,37.15,37.16,57000.0,29.7359,29.7679,29.7359,29.7439,57000.0
2013-12-05 11:20:00,37.17,37.17,37.12,37.12,98200.0,29.7519,29.7519,29.7119,29.7119,98200.0
2013-12-05 11:25:00,37.13,37.13,37.08,37.08,46900.0,29.7199,29.7199,29.6799,29.6799,46900.0
2013-12-05 11:30:00,37.09,37.13,37.08,37.13,39700.0,29.6879,29.7199,29.6799,29.7199,39700.0
2013-12-05 11:35:00,37.12,37.13,37.08,37.1,25700.0,29.7119,29.7199,29.6799,29.6959,25700.0
2013-12-05 11:40:00,37.09,37.12,37.08,37.11,25800.0,29.6879,29.7119,29.6799,29.7039,25800.0
2013-12-05 11:45:00,37.12,37.15,37.11,37.12,97300.0,29.7119,29.7359,29.7039,29.7119,97300.0
2013-12-05 11:50:00,37.13,37.16,37.11,37.16,34900.0,29.7199,29.7439,29.7039,29.7439,34900.0
2013-12-05 11:55:00,37.17,37.17,37.12,37.16,15600.0,29.7519,29.7519,29.7119,29.7439,15600.0
2013-12-05 12:00:00,37.15,37.18,37.13,37.17,70600.0,29.7359,29.7599,29.7199,29.7519,70600.0
2013-12-05 12:05:00,37.17,37.19,37.15,37.16,29000.0,29.7519,29.7679,29.7359,29.7439,29000.0
2013-12-05 12:10:00,37.15,37.2,37.15,37.2,19100.0,29.7359,29.7759,29.7359,29.7759,19100.0
2013-12-05 12:15:00,37.2,37.2,37.15,37.15,16700.0,29.7759,29.7759,29.7359,29.7359,16700.0
2013-12-05 12:20:00,37.15,37.17,37.14,37.14,34100.0,29.7359,29.7519,29.7279,29.7279,34100.0
2013-12-05 12:25:00,37.15,37.15,37.12,37.13,50700.0,29.7359,29.7359,29.7119,29.7199,50700.0
2013-12-05 12:30:00,37.14,37.16,37.1,37.11,54700.0,29.7279,29.7439,29.6959,29.7039,54700.0
2013-12-05 12:35:00,37.11,37.12,37.09,37.09,18200.0,29.7039,29.7119,29.6879,29.6879,18200.0
2013-12-05 12:40:00,37.09,37.12,37.09,37.09,26100.0,29.6879,29.7119,29.6879,29.6879,26100.0
2013-12-05 12:45:00,37.1,37.13,37.1,37.11,25300.0,29.6959,29.7199,29.6959,29.7039,25300.0
2013-12-05 12:50:00,37.11,37.12,37.09,37.09,40500.0,29.7039,29.7119,29.6879,29.6879,40500.0
2013-12-05 12:55:00,37.09,37.13,37.09,37.1,39400.0,29.6879,29.7199,29.6879,29.6959,39400.0
2013-12-05 13:00:00,37.1,37.12,37.09,37.09,21500.0,29.6959,29.7119,29.6879,29.6879,21500.0
2013-12-05 13:05:00,37.1,37.13,37.09,37.11,42900.0,29.6959,29.7199,29.6879,29.7039,42900.0
2013-12-05 13:10:00,37.11,37.12,37.07,37.07,19500.0,29.7039,29.7119,29.6719,29.6719,19500.0
2013-12-05 13:15:00,37.07,37.07,37.03,37.03,40600.0,29.6719,29.6719,29.6399,29.6399,40600.0
2013-12-05 13:20:00,37.04,37.05,37.02,37.02,56500.0,29.6479,29.6559,29.6319,29.6319,56500.0
2013-12-05 13:25:00,37.03,37.04,37.01,37.03,63900.0,29.6399,29.6479,29.6239,29.6399,63900.0
2013-12-05 13:30:00,37.03,37.08,37.03,37.07,42400.0,29.6399,29.6799,29.6399,29.6719,42400.0
2013-12-05 13:35:00,37.08,37.12,37.07,37.12,34300.0,29.6799,29.7119,29.6719,29.7119,34300.0
2013-12-05 13:40:00,37.11,37.12,37.06,37.09,33700.0,29.7039,29.7119,29.6639,29.6879,33700.0
2013-12-05 13:45:00,37.09,37.12,37.07,37.1,82700.0,29.6879,29.7119,29.6719,29.6959,82700.0
2013-12-05 13:50:00,37.11,37.13,37.09,37.12,19900.0,29.7039,29.7199,29.6879,29.7119,19900.0
2013-12-05 13:55:00,37.12,37.15,37.11,37.12,20400.0,29.7119,29.7359,29.7039,29.7119,20400.0
2013-12-05 14:00:00,37.12,37.16,37.11,37.13,20000.0,29.7119,29.7439,29.7039,29.7199,20000.0
2013-12-05 14:05:00,37.14,37.14,37.09,37.09,20200.0,29.7279,29.7279,29.6879,29.6879,20200.0
2013-12-05 14:10:00,37.09,37.11,37.04,37.07,44500.0,29.6879,29.7039,29.6479,29.6719,44500.0
2013-12-05 14:15:00,37.07,37.07,37.04,37.07,18800.0,29.6719,29.6719,29.6479,29.6719,18800.0
2013-12-05 14:20:00,37.07,37.1,37.06,37.06,20100.0,29.6719,29.6959,29.6639,29.6639,20100.0
2013-12-05 14:25:00,37.07,37.08,37.04,37.08,28000.0,29.6719,29.6799,29.6479,29.6799,28000.0
2013-12-05 14:30:00,37.08,37.09,37.07,37.09,26500.0,29.6799,29.6879,29.6719,29.6879,26500.0
2013-12-05 14:35:00,37.09,37.12,37.09,37.11,20200.0,29.6879,29.7119,29.6879,29.7039,20200.0
2013-12-05 14:40:00,37.11,37.12,37.07,37.1,21100.0,29.7039,29.7119,29.6719,29.6959,21100.0
2013-12-05 14:45:00,37.09,37.11,37.08,37.09,20000.0,29.6879,29.7039,29.6799,29.6879,20000.0
2013-12-05 14:50:00,37.08,37.08,37.02,37.02,33500.0,29.6799,29.6799,29.6319,29.6319,33500.0
2013-12-05 14:55:00,37.02,37.04,37.0,37.02,61700.0,29.6319,29.6479,29.6159,29.6319,61700.0
2013-12-05 15:00:00,37.02,37.02,36.99,37.0,89400.0,29.6319,29.6319,29.6079,29.6159,89400.0
2013-12-05 15:05:00,37.01,37.03,36.99,37.02,42600.0,29.6239,29.6399,29.6079,29.6319,42600.0
2013-12-05 15:10:00,37.02,37.02,36.99,37.01,50000.0,29.6319,29.6319,29.6079,29.6239,50000.0
2013-12-05 15:15:00,37.01,37.01,36.99,37.0,50200.0,29.6239,29.6239,29.6079,29.6159,50200.0
2013-12-05 15:20:00,37.0,37.03,36.98,37.03,62500.0,29.6159,29.6399,29.5999,29.6399,62500.0
2013-12-05 15:25:00,37.02,37.04,36.99,37.0,55000.0,29.6319,29.6479,29.6079,29.6159,55000.0
2013-12-05 15:30:00,36.99,37.07,36.98,37.06,124900.0,29.6079,29.6719,29.5999,29.6639,124900.0
2013-12-05 15:35:00,37.06,37.06,36.99,36.99,140700.0,29.6639,29.6639,29.6079,29.6079,140700.0
2013-12-05 15:40:00,37.0,37.0,36.95,36.95,119900.0,29.6159,29.6159,29.5758,29.5758,119900.0
2013-12-05 15:45:00,36.95,36.95,36.89,36.9,237200.0,29.5758,29.5758,29.5278,29.5358,237200.0
2013-12-05 15:50:00,36.91,36.95,36.89,36.93,228400.0,29.5438,29.5758,29.5278,29.5598,228400.0
2013-12-05 15:55:00,36.92,36.95,36.9,36.93,469900.0,29.5518,29.5758,29.5358,29.5598,469900.0
2013-12-06 09:30:00,37.22,37.4,37.22,37.34,150600.0,29.792,29.936,29.792,29.888,150600.0
2013-12-06 09:35:00,37.34,37.41,37.29,37.39,54600.0,29.888,29.944,29.848,29.928,54600.0
2013-12-06 09:40:00,37.4,37.41,37.29,37.31,53700.0,29.936,29.944,29.848,29.864,53700.0
2013-12-06 09:45:00,37.31,37.34,37.29,37.3,51900.0,29.864,29.888,29.848,29.856,51900.0
2013-12-06 09:50:00,37.3,37.34,37.29,37.31,94200.0,29.856,29.888,29.848,29.864,94200.0
2013-12-06 09:55:00,37.32,37.36,37.28,37.29,54100.0,29.872,29.904,29.84,29.848,54100.0
2013-12-06 10:00:00,37.29,37.35,37.25,37.27,68200.0,29.848,29.896,29.816,29.832,68200.0
2013-12-06 10:05:00,37.27,37.3,37.21,37.26,49100.0,29.832,29.856,29.784,29.824,49100.0
2013-12-06 10:10:00,37.26,37.27,37.25,37.26,14100.0,29.824,29.832,29.816,29.824,14100.0
2013-12-06 10:15:00,37.26,37.36,37.26,37.36,41100.0,29.824,29.904,29.824,29.904,41100.0
2013-12-06 10:20:00,37.35,37.36,37.3,37.34,34000.0,29.896,29.904,29.856,29.888,34000.0
2013-12-06 10:25:00,37.34,37.35,37.23,37.27,102700.0,29.888,29.896,29.8,29.832,102700.0
2013-12-06 10:30:00,37.26,37.26,37.2,37.25,46200.0,29.824,29.824,29.7759,29.816,46200.0
2013-12-06 10:35:00,37.25,37.3,37.25,37.25,33100.0,29.816,29.856,29.816,29.816,33100.0
2013-12-06 10:40:00,37.25,37.27,37.19,37.19,40900.0,29.816,29.832,29.7679,29.7679,40900.0
2013-12-06 10:45:00,37.19,37.26,37.17,37.24,54300.0,29.7679,29.824,29.7519,29.808,54300.0
2013-12-06 10:50:00,37.24,37.3,37.24,37.28,49900.0,29.808,29.856,29.808,29.84,49900.0
2013-12-06 10:55:00,37.28,37.33,37.28,37.32,25300.0,29.84,29.88,29.84,29.872,25300.0
2013-12-06 11:00:00,37.31,37.36,37.3,37.35,27400.0,29.864,29.904,29.856,29.896,27400.0
2013-12-06 11:05:00,37.35,37.38,37.33,37.36,29300.0,29.896,29.92,29.88,29.904,29300.0
2013-12-06 11:10:00,37.37,37.39,37.35,37.38,28400.0,29.912,29.928,29.896,29.92,28400.0
2013-12-06 11:15:00,37.39,37.41,37.37,37.39,28100.0,29.928,29.944,29.912,29.928,28100.0
2013-12-06 11:20:00,37.38,37.38,37.3,37.34,38100.0,29.92,29.92,29.856,29.888,38100.0
2013-12-06 11:25:00,37.34,37.35,37.32,37.33,39300.0,29.888,29.896,29.872,29.88,39300.0
2013-12-06 11:30:00,37.33,37.37,37.31,37.35,53600.0,29.88,29.912,29.864,29.896,53600.0
2013-12-06 11:35:00,37.34,37.39,37.34,37.37,21200.0,29.888,29.928,29.888,29.912,21200.0
2013-12-06 11:40:00,37.38,37.38,37.33,37.33,23200.0,29.92,29.92,29.88,29.88,23200.0
2013-12-06 11:45:00,37.34,37.39,37.33,37.33,141800.0,29.888,29.928,29.88,29.88,141800.0
2013-12-06 11:50:00,37.34,37.34,37.31,37.32,22500.0,29.888,29.888,29.864,29.872,22500.0
2013-12-06 11:55:00,37.31,37.36,37.3,37.36,45800.0,29.864,29.904,29.856,29.904,45800.0
2013-12-06 12:00:00,37.36,37.36,37.3,37.32,33100.0,29.904,29.904,29.856,29.872,33100.0
2013-12-06 12:05:00,37.32,37.35,37.31,37.34,33500.0,29.872,29.896,29.864,29.888,33500.0
2013-12-06 12:10:00,37.33,37.35,37.3,37.34,33800.0,29.88,29.896,29.856,29.888,33800.0
2013-12-06 12:15:00,37.35,37.35,37.3,37.33,39100.0,29.896,29.896,29.856,29.88,39100.0
2013-12-06 12:20:00,37.32,37.34,37.29,37.33,18500.0,29.872,29.888,29.848,29.88,18500.0
2013-12-06 12:25:00,37.33,37.35,37.32,37.33,24800.0,29.88,29.896,29.872,29.88,24800.0
2013-12-06 12:30:00,37.34,37.34,37.3,37.31,41000.0,29.888,29.888,29.856,29.864,41000.0
2013-12-06 12:35:00,37.32,37.34,37.3,37.31,57600.0,29.872,29.888,29.856,29.864,57600.0
2013-12-06 12:40:00,37.31,37.35,37.3,37.33,43100.0,29.864,29.896,29.856,29.88,43100.0
2013-12-06 12:45:00,37.33,37.35,37.33,37.33,13100.0,29.88,29.896,29.88,29.88,13100.0
2013-12-06 12:50:00,37.34,37.34,37.32,37.33,31000.0,29.888,29.888,29.872,29.88,31000.0
2013-12-06 12:55:00,37.33,37.39,37.33,37.39,27000.0,29.88,29.928,29.88,29.928,27000.0
2013-12-06 13:00:00,37.38,37.38,37.36,37.38,27800.0,29.92,29.92,29.904,29.92,27800.0
2013-12-06 13:05:00,37.38,37.39,37.37,37.37,6800.0,29.92,29.928,29.912,29.912,6800.0
2013-12-06 13:10:00,37.36,37.38,37.36,37.37,8100.0,29.904,29.92,29.904,29.912,8100.0
2013-12-06 13:15:00,37.37,37.41,37.37,37.39,19100.0,29.912,29.944,29.912,29.928,19100.0
2013-12-06 13:20:00,37.4,37.42,37.37,37.39,43700.0,29.936,29.952,29.912,29.928,43700.0
2013-12-06 13:25:00,37.38,37.41,37.38,37.39,25200.0,29.92,29.944,29.92,29.928,25200.0
2013-12-06 13:30:00,37.39,37.41,37.36,37.37,36600.0,29.928,29.944,29.904,29.912,36600.0
2013-12-06 13:35:00,37.37,37.4,37.37,37.4,34900.0,29.912,29.936,29.912,29.936,34900.0
2013-12-06 13:40:00,37.41,37.46,37.4,37.45,36600.0,29.944,29.9841,29.936,29.9761,36600.0
2013-12-06 13:45:00,37.45,37.49,37.45,37.46,19900.0,29.9761,30.0081,29.9761,29.9841,19900.0
2013-12-06 13:50:00,37.45,37.46,37.42,37.42,15300.0,29.9761,29.9841,29.952,29.952,15300.0
2013-12-06 13:55:00,37.43,37.46,37.43,37.45,28300.0,29.96,29.9841,29.96,29.9761,28300.0
2013-12-06 14:00:00,37.44,37.48,37.43,37.43,45500.0,29.9681,30.0001,29.96,29.96,45500.0
2013-12-06 14:05:00,37.43,37.46,37.43,37.45,17000.0,29.96,29.9841,29.96,29.9761,17000.0
2013-12-06 14:10:00,37.45,37.46,37.42,37.43,27000.0,29.9761,29.9841,29.952,29.96,27000.0
2013-12-06 14:15:00,37.43,37.45,37.42,37.43,28100.0,29.96,29.9761,29.952,29.96,28100.0
2013-12-06 14:20:00,37.44,37.46,37.44,37.44,20700.0,29.9681,29.9841,29.9681,29.9681,20700.0
2013-12-06 14:25:00,37.45,37.46,37.44,37.46,7900.0,29.9761,29.9841,29.9681,29.9841,7900.0
2013-12-06 14:30:00,37.46,37.48,37.45,37.46,27100.0,29.9841,30.0001,29.9761,29.9841,27100.0
2013-12-06 14:35:00,37.46,37.47,37.45,37.47,14100.0,29.9841,29.9921,29.9761,29.9921,14100.0
2013-12-06 14:40:00,37.47,37.48,37.46,37.48,18100.0,29.9921,30.0001,29.9841,30.0001,18100.0
2013-12-06 14:45:00,37.48,37.49,37.46,37.46,36000.0,30.0001,30.0081,29.9841,29.9841,36000.0
2013-12-06 14:50:00,37.46,37.47,37.45,37.47,32500.0,29.9841,29.9921,29.9761,29.9921,32500.0
2013-12-06 14:55:00,37.47,37.5,37.46,37.5,21400.0,29.9921,30.0161,29.9841,30.0161,21400.0
2013-12-06 15:00:00,37.5,37.5,37.46,37.46,22900.0,30.0161,30.0161,29.9841,29.9841,22900.0
2013-12-06 15:05:00,37.46,37.5,37.46,37.48,29200.0,29.9841,30.0161,29.9841,30.0001,29200.0
2013-12-06 15:10:00,37.48,37.49,37.46,37.47,46200.0,30.0001,30.0081,29.9841,29.9921,46200.0
2013-12-06 15:15:00,37.48,37.48,37.44,37.45,30900.0,30.0001,30.0001,29.9681,29.9761,30900.0
2013-12-06 15:20:00,37.45,37.46,37.43,37.43,48800.0,29.9761,29.9841,29.96,29.96,48800.0
2013-12-06 15:25:00,37.43,37.44,37.41,37.41,24800.0,29.96,29.9681,29.944,29.944,24800.0
2013-12-06 15:30:00,37.41,37.46,37.41,37.44,103100.0,29.944,29.9841,29.944,29.9681,103100.0
2013-12-06 15:35:00,37.44,37.44,37.37,37.39,56900.0,29.9681,29.9681,29.912,29.928,56900.0
2013-12-06 15:40:00,37.39,37.46,37.39,37.45,60100.0,29.928,29.9841,29.928,29.9761,60100.0
2013-12-06 15:45:00,37.46,37.49,37.45,37.48,107400.0,29.9841,30.0081,29.9761,30.0001,107400.0
2013-12-06 15:50:00,37.47,37.53,37.47,37.52,141300.0,29.9921,30.0401,29.9921,30.0321,141300.0
2013-12-06 15:55:00,37.52,37.54,37.49,37.52,269400.0,30.0321,30.0481,30.0081,30.0321,269400.0
2013-12-09 09:30:00,37.57,37.58,37.47,37.49,227000.0,30.0721,30.0801,29.9921,30.0081,227000.0
2013-12-09 09:35:00,37.5,37.51,37.34,37.38,84700.0,30.0161,30.0241,29.888,29.92,84700.0
2013-12-09 09:40:00,37.38,37.4,37.32,37.37,55600.0,29.92,29.936,29.872,29.912,55600.0
2013-12-09 09:45:00,37.38,37.39,37.25,37.27,94600.0,29.92,29.928,29.816,29.832,94600.0
2013-12-09 09:50:00,37.27,37.27,37.18,37.21,66000.0,29.832,29.832,29.7599,29.784,66000.0
2013-12-09 09:55:00,37.2,37.28,37.19,37.27,112900.0,29.7759,29.84,29.7679,29.832,112900.0
2013-12-09 10:00:00,37.27,37.32,37.26,37.31,114100.0,29.832,29.872,29.824,29.864,114100.0
2013-12-09 10:05:00,37.32,37.32,37.28,37.28,30700.0,29.872,29.872,29.84,29.84,30700.0
2013-12-09 10:10:00,37.28,37.3,37.27,37.29,39900.0,29.84,29.856,29.832,29.848,39900.0
2013-12-09 10:15:00,37.29,37.3,37.26,37.29,47100.0,29.848,29.856,29.824,29.848,47100.0
2013-12-09 10:20:00,37.29,37.31,37.27,37.27,80200.0,29.848,29.864,29.832,29.832,80200.0
2013-12-09 10:25:00,37.27,37.3,37.26,37.29,38700.0,29.832,29.856,29.824,29.848,38700.0
2013-12-09 10:30:00,37.28,37.3,37.27,37.27,52600.0,29.84,29.856,29.832,29.832,52600.0
2013-12-09 10:35:00,37.27,37.38,37.27,37.38,40400.0,29.832,29.92,29.832,29.92,40400.0
2013-12-09 10:40:00,37.37,37.4,37.36,37.39,37800.0,29.912,29.936,29.904,29.928,37800.0
2013-12-09 10:45:00,37.4,37.4,37.36,37.38,46100.0,29.936,29.936,29.904,29.92,46100.0
2013-12-09 10:50:00,37.38,37.39,37.36,37.39,57300.0,29.92,29.928,29.904,29.928,57300.0
2013-12-09 10:55:00,37.39,37.4,37.35,37.37,41700.0,29.928,29.936,29.896,29.912,41700.0
2013-12-09 11:00:00,37.36,37.39,37.35,37.38,31400.0,29.904,29.928,29.896,29.92,31400.0
2013-12-09 11:05:00,37.38,37.39,37.36,37.36,51600.0,29.92,29.928,29.904,29.904,51600.0
2013-12-09 11:10:00,37.37,37.39,37.34,37.38,67300.0,29.912,29.928,29.888,29.92,67300.0
2013-12-09 11:15:00,37.38,37.39,37.35,37.38,60300.0,29.92,29.928,29.896,29.92,60300.0
2013-12-09 11:20:00,37.37,37.38,37.36,37.37,32300.0,29.912,29.92,29.904,29.912,32300.0
2013-12-09 11:25:00,37.37,37.39,37.36,37.37,50800.0,29.912,29.928,29.904,29.912,50800.0
2013-12-09 11:30:00,37.37,37.39,37.33,37.35,31100.0,29.912,29.928,29.88,29.896,31100.0
2013-12-09 11:35:00,37.34,37.35,37.33,37.34,27900.0,29.888,29.896,29.88,29.888,27900.0
2013-12-09 11:40:00,37.34,37.35,37.33,37.34,21100.0,29.888,29.896,29.88,29.888,21100.0
2013-12-09 11:45:00,37.35,37.37,37.34,37.35,25700.0,29.896,29.912,29.888,29.896,25700.0
2013-12-09 11:50:00,37.35,37.37,37.35,37.36,26600.0,29.896,29.912,29.896,29.904,26600.0
2013-12-09 11:55:00,37.36,37.37,37.34,37.37,24400.0,29.904,29.912,29.888,29.912,24400.0
2013-12-09 12:00:00,37.37,37.37,37.35,37.36,51700.0,29.912,29.912,29.896,29.904,51700.0
2013-12-09 12:05:00,37.36,37.36,37.32,37.34,33500.0,29.904,29.904,29.872,29.888,33500.0
2013-12-09 12:10:00,37.34,37.35,37.31,37.32,23100.0,29.888,29.896,29.864,29.872,23100.0
2013-12-09 12:15:00,37.31,37.32,37.29,37.29,60300.0,29.864,29.872,29.848,29.848,60300.0
2013-12-09 12:20:00,37.3,37.33,37.29,37.32,40200.0,29.856,29.88,29.848,29.872,40200.0
2013-12-09 12:25:00,37.32,37.33,37.3,37.3,19300.0,29.872,29.88,29.856,29.856,19300.0
2013-12-09 12:30:00,37.3,37.31,37.28,37.3,24800.0,29.856,29.864,29.84,29.856,24800.0
2013-12-09 12:35:00,37.3,37.31,37.28,37.3,18400.0,29.856,29.864,29.84,29.856,18400.0
2013-12-09 12:40:00,37.3,37.3,37.28,37.29,22500.0,29.856,29.856,29.84,29.848,22500.0
2013-12-09 12:45:00,37.29,37.31,37.27,37.28,43100.0,29.848,29.864,29.832,29.84,43100.0
2013-12-09 12:50:00,37.27,37.28,37.25,37.25,18700.0,29.832,29.84,29.816,29.816,18700.0
2013-12-09 12:55:00,37.25,37.28,37.25,37.28,18800.0,29.816,29.84,29.816,29.84,18800.0
2013-12-09 13:00:00,37.28,37.29,37.27,37.28,19400.0,29.84,29.848,29.832,29.84,19400.0
2013-12-09 13:05:00,37.27,37.29,37.27,37.28,23900.0,29.832,29.848,29.832,29.84,23900.0
2013-12-09 13:10:00,37.28,37.3,37.27,37.29,19100.0,29.84,29.856,29.832,29.848,19100.0
2013-12-09 13:15:00,37.29,37.3,37.28,37.29,14100.0,29.848,29.856,29.84,29.848,14100.0
2013-12-09 13:20:00,37.3,37.33,37.29,37.33,51900.0,29.856,29.88,29.848,29.88,51900.0
2013-12-09 13:25:00,37.33,37.34,37.3,37.3,71400.0,29.88,29.888,29.856,29.856,71400.0
2013-12-09 13:30:00,37.3,37.33,37.3,37.33,20700.0,29.856,29.88,29.856,29.88,20700.0
2013-12-09 13:35:00,37.33,37.33,37.3,37.32,18200.0,29.88,29.88,29.856,29.872,18200.0
2013-12-09 13:40:00,37.31,37.34,37.3,37.31,44100.0,29.864,29.888,29.856,29.864,44100.0
2013-12-09 13:45:00,37.31,37.33,37.3,37.31,24100.0,29.864,29.88,29.856,29.864,24100.0
2013-12-09 13:50:00,37.32,37.32,37.27,37.28,45800.0,29.872,29.872,29.832,29.84,45800.0
2013-12-09 13:55:00,37.28,37.3,37.28,37.3,20700.0,29.84,29.856,29.84,29.856,20700.0
2013-12-09 14:00:00,37.3,37.3,37.29,37.3,24400.0,29.856,29.856,29.848,29.856,24400.0
2013-12-09 14:05:00,37.3,37.3,37.27,37.28,45000.0,29.856,29.856,29.832,29.84,45000.0
2013-12-09 14:10:00,37.29,37.31,37.28,37.3,20100.0,29.848,29.864,29.84,29.856,20100.0
2013-12-09 14:15:00,37.3,37.31,37.28,37.3,49100.0,29.856,29.864,29.84,29.856,49100.0
2013-12-09 14:20:00,37.29,37.31,37.29,37.3,21300.0,29.848,29.864,29.848,29.856,21300.0
2013-12-09 14:25:00,37.3,37.3,37.27,37.27,57200.0,29.856,29.856,29.832,29.832,57200.0
2013-12-09 14:30:00,37.28,37.3,37.27,37.29,53400.0,29.84,29.856,29.832,29.848,53400.0
2013-12-09 14:35:00,37.29,37.3,37.28,37.29,28300.0,29.848,29.856,29.84,29.848,28300.0
2013-12-09 14:40:00,37.28,37.31,37.28,37.29,43300.0,29.84,29.864,29.84,29.848,43300.0
2013-12-09 14:45:00,37.29,37.3,37.27,37.28,35100.0,29.848,29.856,29.832,29.84,35100.0
2013-12-09 14:50:00,37.28,37.3,37.28,37.3,24100.0,29.84,29.856,29.84,29.856,24100.0
2013-12-09 14:55:00,37.3,37.3,37.26,37.27,27900.0,29.856,29.856,29.824,29.832,27900.0
2013-12-09 15:00:00,37.27,37.28,37.27,37.27,45500.0,29.832,29.84,29.832,29.832,45500.0
2013-12-09 15:05:00,37.27,37.28,37.25,37.28,44200.0,29.832,29.84,29.816,29.84,44200.0
2013-12-09 15:10:00,37.28,37.3,37.27,37.29,47600.0,29.84,29.856,29.832,29.848,47600.0
2013-12-09 15:15:00,37.29,37.3,37.27,37.29,155400.0,29.848,29.856,29.832,29.848,155400.0
2013-12-09 15:20:00,37.29,37.29,37.27,37.28,47500.0,29.848,29.848,29.832,29.84,47500.0
2013-12-09 15:25:00,37.27,37.28,37.21,37.21,112700.0,29.832,29.84,29.784,29.784,112700.0
2013-12-09 15:30:00,37.22,37.25,37.2,37.21,103000.0,29.792,29.816,29.7759,29.784,103000.0
2013-12-09 15:35:00,37.2,37.21,37.18,37.18,105300.0,29.7759,29.784,29.7599,29.7599,105300.0
2013-12-09 15:40:00,37.18,37.23,37.18,37.21,98000.0,29.7599,29.8,29.7599,29.784,98000.0
2013-12-09 15:45:00,37.2,37.23,37.19,37.22,116300.0,29.7759,29.8,29.7679,29.792,116300.0
2013-12-09 15:50:00,37.23,37.23,37.19,37.19,176900.0,29.8,29.8,29.7679,29.7679,176900.0
2013-12-09 15:55:00,37.19,37.21,37.16,37.21,457400.0,29.7679,29.784,29.7439,29.784,457400.0
2013-12-10 09:30:00,37.11,37.19,37.05,37.12,109600.0,29.7039,29.7679,29.6559,29.7119,109600.0
2013-12-10 09:35:00,37.12,37.14,36.98,37.07,166200.0,29.7119,29.7279,29.5999,29.6719,166200.0
2013-12-10 09:40:00,37.06,37.11,36.99,37.11,47800.0,29.6639,29.7039,29.6079,29.7039,47800.0
2013-12-10 09:45:00,37.12,37.2,37.11,37.16,54300.0,29.7119,29.7759,29.7039,29.7439,54300.0
2013-12-10 09:50:00,37.16,37.34,37.15,37.32,144700.0,29.7439,29.888,29.7359,29.872,144700.0
2013-12-10 09:55:00,37.32,37.32,37.27,37.32,75800.0,29.872,29.872,29.832,29.872,75800.0
2013-12-10 10:00:00,37.33,37.33,37.25,37.25,123000.0,29.88,29.88,29.816,29.816,123000.0
2013-12-10 10:05:00,37.25,37.27,37.22,37.26,57100.0,29.816,29.832,29.792,29.824,57100.0
2013-12-10 10:10:00,37.26,37.26,37.2,37.24,69900.0,29.824,29.824,29.7759,29.808,69900.0
2013-12-10 10:15:00,37.23,37.3,37.21,37.25,182300.0,29.8,29.856,29.784,29.816,182300.0
2013-12-10 10:20:00,37.25,37.28,37.21,37.23,146900.0,29.816,29.84,29.784,29.8,146900.0
2013-12-10 10:25:00,37.23,37.25,37.23,37.25,29600.0,29.8,29.816,29.8,29.816,29600.0
2013-12-10 10:30:00,37.24,37.29,37.22,37.28,66300.0,29.808,29.848,29.792,29.84,66300.0
2013-12-10 10:35:00,37.28,37.28,37.23,37.26,73400.0,29.84,29.84,29.8,29.824,73400.0
2013-12-10 10:40:00,37.26,37.26,37.19,37.2,35200.0,29.824,29.824,29.7679,29.7759,35200.0
2013-12-10 10:45:00,37.19,37.2,37.18,37.19,31000.0,29.7679,29.7759,29.7599,29.7679,31000.0
2013-12-10 10:50:00,37.18,37.21,37.18,37.2,62300.0,29.7599,29.784,29.7599,29.7759,62300.0
2013-12-10 10:55:00,37.21,37.23,37.2,37.2,37800.0,29.784,29.8,29.7759,29.7759,37800.0
2013-12-10 11:00:00,37.2,37.25,37.19,37.24,136800.0,29.7759,29.816,29.7679,29.808,136800.0
2013-12-10 11:05:00,37.22,37.29,37.19,37.27,76300.0,29.792,29.848,29.7679,29.832,76300.0
2013-12-10 11:10:00,37.28,37.29,37.21,37.25,72500.0,29.84,29.848,29.784,29.816,72500.0
2013-12-10 11:15:00,37.25,37.25,37.22,37.25,37100.0,29.816,29.816,29.792,29.816,37100.0
2013-12-10 11:20:00,37.24,37.25,37.22,37.24,45800.0,29.808,29.816,29.792,29.808,45800.0
2013-12-10 11:25:00,37.24,37.28,37.24,37.25,91500.0,29.808,29.84,29.808,29.816,91500.0
2013-12-10 11:30:00,37.25,37.26,37.22,37.23,138100.0,29.816,29.824,29.792,29.8,138100.0
2013-12-10 11:35:00,37.23,37.25,37.22,37.23,19800.0,29.8,29.816,29.792,29.8,19800.0
2013-12-10 11:40:00,37.23,37.24,37.19,37.22,37800.0,29.8,29.808,29.7679,29.792,37800.0
2013-12-10 11:45:00,37.21,37.25,37.21,37.25,33000.0,29.784,29.816,29.784,29.816,33000.0
2013-12-10 11:50:00,37.24,37.25,37.21,37.23,31200.0,29.808,29.816,29.784,29.8,31200.0
2013-12-10 11:55:00,37.23,37.26,37.17,37.18,174500.0,29.8,29.824,29.7519,29.7599,174500.0
2013-12-10 12:00:00,37.18,37.18,37.13,37.13,44700.0,29.7599,29.7599,29.7199,29.7199,44700.0
2013-12-10 12:05:00,37.13,37.14,37.08,37.08,42800.0,29.7199,29.7279,29.6799,29.6799,42800.0
2013-12-10 12:10:00,37.09,37.1,37.05,37.06,49500.0,29.6879,29.6959,29.6559,29.6639,49500.0
2013-12-10 12:15:00,37.06,37.07,37.01,37.01,75400.0,29.6639,29.6719,29.6239,29.6239,75400.0
2013-12-10 12:20:00,37.02,37.02,36.99,37.01,65500.0,29.6319,29.6319,29.6079,29.6239,65500.0
2013-12-10 12:25:00,37.01,37.11,37.0,37.05,193000.0,29.6239,29.7039,29.6159,29.6559,193000.0
2013-12-10 12:30:00,37.05,37.1,37.05,37.1,22000.0,29.6559,29.6959,29.6559,29.6959,22000.0
2013-12-10 12:35:00,37.1,37.12,37.08,37.11,42600.0,29.6959,29.7119,29.6799,29.7039,42600.0
2013-12-10 12:40:00,37.1,37.11,37.07,37.11,45100.0,29.6959,29.7039,29.6719,29.7039,45100.0
2013-12-10 12:45:00,37.1,37.12,37.07,37.1,40600.0,29.6959,29.7119,29.6719,29.6959,40600.0
2013-12-10 12:50:00,37.11,37.12,37.1,37.11,21800.0,29.7039,29.7119,29.6959,29.7039,21800.0
2013-12-10 12:55:00,37.11,37.16,37.1,37.15,53100.0,29.7039,29.7439,29.6959,29.7359,53100.0
2013-12-10 13:00:00,37.15,37.16,37.12,37.13,21200.0,29.7359,29.7439,29.7119,29.7199,21200.0
2013-12-10 13:05:00,37.13,37.16,37.12,37.13,41400.0,29.7199,29.7439,29.7119,29.7199,41400.0
2013-12-10 13:10:00,37.13,37.14,37.11,37.12,48800.0,29.7199,29.7279,29.7039,29.7119,48800.0
2013-12-10 13:15:00,37.13,37.14,37.11,37.14,30300.0,29.7199,29.7279,29.7039,29.7279,30300.0
2013-12-10 13:20:00,37.13,37.14,37.13,37.13,15600.0,29.7199,29.7279,29.7199,29.7199,15600.0
2013-12-10 13:25:00,37.13,37.14,37.1,37.11,97500.0,29.7199,29.7279,29.6959,29.7039,97500.0
2013-12-10 13:30:00,37.11,37.12,37.08,37.08,45200.0,29.7039,29.7119,29.6799,29.6799,45200.0
2013-12-10 13:35:00,37.08,37.1,37.05,37.07,39100.0,29.6799,29.6959,29.6559,29.6719,39100.0
2013-12-10 13:40:00,37.07,37.07,37.02,37.02,110100.0,29.6719,29.6719,29.6319,29.6319,110100.0
2013-12-10 13:45:00,37.02,37.03,37.0,37.0,29100.0,29.6319,29.6399,29.6159,29.6159,29100.0
2013-12-10 13:50:00,37.0,37.01,36.99,36.99,90300.0,29.6159,29.6239,29.6079,29.6079,90300.0
2013-12-10 13:55:00,37.0,37.0,36.96,36.97,99200.0,29.6159,29.6159,29.5838,29.5919,99200.0
2013-12-10 14:00:00,36.97,37.04,36.96,37.04,46000.0,29.5919,29.6479,29.5838,29.6479,46000.0
2013-12-10 14:05:00,37.04,37.08,37.02,37.08,32800.0,29.6479,29.6799,29.6319,29.6799,32800.0
2013-12-10 14:10:00,37.08,37.08,37.02,37.03,36300.0,29.6799,29.6799,29.6319,29.6399,36300.0
2013-12-10 14:15:00,37.03,37.05,37.02,37.05,36000.0,29.6399,29.6559,29.6319,29.6559,36000.0
2013-12-10 14:20:00,37.05,37.07,37.03,37.07,60000.0,29.6559,29.6719,29.6399,29.6719,60000.0
2013-12-10 14:25:00,37.06,37.13,37.06,37.11,92500.0,29.6639,29.7199,29.6639,29.7039,92500.0
2013-12-10 14:30:00,37.12,37.13,37.1,37.13,32100.0,29.7119,29.7199,29.6959,29.7199,32100.0
2013-12-10 14:35:00,37.13,37.15,37.12,37.12,109000.0,29.7199,29.7359,29.7119,29.7119,109000.0
2013-12-10 14:40:00,37.13,37.13,37.08,37.08,22900.0,29.7199,29.7199,29.6799,29.6799,22900.0
2013-12-10 14:45:00,37.09,37.09,37.04,37.08,37900.0,29.6879,29.6879,29.6479,29.6799,37900.0
2013-12-10 14:50:00,37.08,37.11,37.06,37.11,59800.0,29.6799,29.7039,29.6639,29.7039,59800.0
2013-12-10 14:55:00,37.11,37.17,37.1,37.15,56500.0,29.7039,29.7519,29.6959,29.7359,56500.0
2013-12-10 15:00:00,37.14,37.19,37.14,37.16,71400.0,29.7279,29.7679,29.7279,29.7439,71400.0
2013-12-10 15:05:00,37.16,37.17,37.14,37.16,57400.0,29.7439,29.7519,29.7279,29.7439,57400.0
2013-12-10 15:10:00,37.17,37.19,37.16,37.18,34900.0,29.7519,29.7679,29.7439,29.7599,34900.0
2013-12-10 15:15:00,37.19,37.19,37.16,37.16,61100.0,29.7679,29.7679,29.7439,29.7439,61100.0
2013-12-10 15:20:00,37.16,37.21,37.15,37.18,61000.0,29.7439,29.784,29.7359,29.7599,61000.0
2013-12-10 15:25:00,37.17,37.2,37.16,37.18,52700.0,29.7519,29.7759,29.7439,29.7599,52700.0
2013-12-10 15:30:00,37.17,37.19,37.17,37.18,54200.0,29.7519,29.7679,29.7519,29.7599,54200.0
2013-12-10 15:35:00,37.18,37.19,37.14,37.17,69500.0,29.7599,29.7679,29.7279,29.7519,69500.0
2013-12-10 15:40:00,37.16,37.19,37.13,37.13,59200.0,29.7439,29.7679,29.7199,29.7199,59200.0
2013-12-10 15:45:00,37.14,37.16,37.12,37.13,93400.0,29.7279,29.7439,29.7119,29.7199,93400.0
2013-12-10 15:50:00,37.13,37.14,37.12,37.13,69800.0,29.7199,29.7279,29.7119,29.7199,69800.0
2013-12-10 15:55:00,37.12,37.13,37.1,37.1,207300.0,29.7119,29.7199,29.6959,29.6959,207300.0
2013-12-11 09:30:00,36.84,37.1,36.79,37.01,158000.0,29.4878,29.6959,29.4478,29.6239,158000.0
2013-12-11 09:35:00,37.01,37.03,36.9,36.9,60200.0,29.6239,29.6399,29.5358,29.5358,60200.0
2013-12-11 09:40:00,36.9,36.95,36.88,36.94,39600.0,29.5358,29.5758,29.5198,29.5678,39600.0
2013-12-11 09:45:00,36.95,36.95,36.86,36.86,90300.0,29.5758,29.5758,29.5038,29.5038,90300.0
2013-12-11 09:50:00,36.86,36.86,36.75,36.78,68800.0,29.5038,29.5038,29.4158,29.4398,68800.0
2013-12-11 09:55:00,36.78,36.78,36.72,36.74,62400.0,29.4398,29.4398,29.3917,29.4078,62400.0
2013-12-11 10:00:00,36.74,36.78,36.67,36.78,133100.0,29.4078,29.4398,29.3517,29.4398,133100.0
2013-12-11 10:05:00,36.79,36.82,36.72,36.79,70200.0,29.4478,29.4718,29.3917,29.4478,70200.0
2013-12-11 10:10:00,36.79,36.85,36.78,36.84,48300.0,29.4478,29.4958,29.4398,29.4878,48300.0
2013-12-11 10:15:00,36.83,36.87,36.81,36.83,48300.0,29.4798,29.5118,29.4638,29.4798,48300.0
2013-12-11 10:20:00,36.84,36.89,36.82,36.83,42500.0,29.4878,29.5278,29.4718,29.4798,42500.0
2013-12-11 10:25:00,36.83,36.83,36.78,36.79,62800.0,29.4798,29.4798,29.4398,29.4478,62800.0
2013-12-11 10:30:00,36.78,36.84,36.77,36.84,33800.0,29.4398,29.4878,29.4318,29.4878,33800.0
2013-12-11 10:35:00,36.85,36.86,36.83,36.83,36300.0,29.4958,29.5038,29.4798,29.4798,36300.0
2013-12-11 10:40:00,36.83,36.86,36.83,36.83,32500.0,29.4798,29.5038,29.4798,29.4798,32500.0
2013-12-11 10:45:00,36.84,36.85,36.79,36.81,59400.0,29.4878,29.4958,29.4478,29.4638,59400.0
2013-12-11 10:50:00,36.81,36.85,36.81,36.83,44300.0,29.4638,29.4958,29.4638,29.4798,44300.0
2013-12-11 10:55:00,36.83,36.87,36.83,36.85,15300.0,29.4798,29.5118,29.4798,29.4958,15300.0
2013-12-11 11:00:00,36.86,36.89,36.84,36.87,22500.0,29.5038,29.5278,29.4878,29.5118,22500.0
2013-12-11 11:05:00,36.88,36.9,36.86,36.87,33400.0,29.5198,29.5358,29.5038,29.5118,33400.0
2013-12-11 11:10:00,36.86,36.91,36.86,36.89,34100.0,29.5038,29.5438,29.5038,29.5278,34100.0
2013-12-11 11:15:00,36.9,36.92,36.87,36.91,50300.0,29.5358,29.5518,29.5118,29.5438,50300.0
2013-12-11 11:20:00,36.91,36.93,36.88,36.91,83400.0,29.5438,29.5598,29.5198,29.5438,83400.0
2013-12-11 11:25:00,36.92,36.94,36.9,36.93,63500.0,29.5518,29.5678,29.5358,29.5598,63500.0
2013-12-11 11:30:00,36.94,36.94,36.84,36.85,43700.0,29.5678,29.5678,29.4878,29.4958,43700.0
2013-12-11 11:35:00,36.85,36.86,36.83,36.83,26500.0,29.4958,29.5038,29.4798,29.4798,26500.0
2013-12-11 11:40:00,36.84,36.87,36.83,36.84,40400.0,29.4878,29.5118,29.4798,29.4878,40400.0
2013-12-11 11:45:00,36.84,36.89,36.82,36.88,53300.0,29.4878,29.5278,29.4718,29.5198,53300.0
2013-12-11 11:50:00,36.88,36.91,36.85,36.86,40000.0,29.5198,29.5438,29.4958,29.5038,40000.0
2013-12-11 11:55:00,36.85,36.9,36.85,36.89,35900.0,29.4958,29.5358,29.4958,29.5278,35900.0
2013-12-11 12:00:00,36.89,36.89,36.81,36.81,61300.0,29.5278,29.5278,29.4638,29.4638,61300.0
2013-12-11 12:05:00,36.8,36.82,36.72,36.73,118600.0,29.4558,29.4718,29.3917,29.3997,118600.0
2013-12-11 12:10:00,36.73,36.75,36.72,36.74,76900.0,29.3997,29.4158,29.3917,29.4078,76900.0
2013-12-11 12:15:00,36.75,36.75,36.65,36.7,99600.0,29.4158,29.4158,29.3357,29.3757,99600.0
2013-12-11 12:20:00,36.7,36.72,36.68,36.68,33100.0,29.3757,29.3917,29.3597,29.3597,33100.0
2013-12-11 12:25:00,36.68,36.71,36.68,36.7,43400.0,29.3597,29.3837,29.3597,29.3757,43400.0
2013-12-11 12:30:00,36.69,36.73,36.68,36.72,46600.0,29.3677,29.3997,29.3597,29.3917,46600.0
2013-12-11 12:35:00,36.73,36.73,36.67,36.71,49700.0,29.3997,29.3997,29.3517,29.3837,49700.0
2013-12-11 12:40:00,36.71,36.74,36.7,36.73,20500.0,29.3837,29.4078,29.3757,29.3997,20500.0
2013-12-11 12:45:00,36.73,36.74,36.7,36.73,24500.0,29.3997,29.4078,29.3757,29.3997,24500.0
2013-12-11 12:50:00,36.73,36.73,36.71,36.72,22300.0,29.3997,29.3997,29.3837,29.3917,22300.0
2013-12-11 12:55:00,36.72,36.74,36.71,36.74,23200.0,29.3917,29.4078,29.3837,29.4078,23200.0
2013-12-11 13:00:00,36.74,36.8,36.74,36.8,25500.0,29.4078,29.4558,29.4078,29.4558,25500.0
2013-12-11 13:05:00,36.8,36.81,36.78,36.78,39600.0,29.4558,29.4638,29.4398,29.4398,39600.0
2013-12-11 13:10:00,36.79,36.8,36.77,36.78,24200.0,29.4478,29.4558,29.4318,29.4398,24200.0
2013-12-11 13:15:00,36.79,36.79,36.72,36.73,40400.0,29.4478,29.4478,29.3917,29.3997,40400.0
2013-12-11 13:20:00,36.74,36.78,36.73,36.78,20700.0,29.4078,29.4398,29.3997,29.4398,20700.0
2013-12-11 13:25:00,36.77,36.78,36.72,36.72,54600.0,29.4318,29.4398,29.3917,29.3917,54600.0
2013-12-11 13:30:00,36.73,36.77,36.72,36.76,39400.0,29.3997,29.4318,29.3917,29.4238,39400.0
2013-12-11 13:35:00,36.76,36.79,36.75,36.79,28200.0,29.4238,29.4478,29.4158,29.4478,28200.0
2013-12-11 13:40:00,36.79,36.82,36.77,36.81,36600.0,29.4478,29.4718,29.4318,29.4638,36600.0
2013-12-11 13:45:00,36.8,36.81,36.78,36.81,45600.0,29.4558,29.4638,29.4398,29.4638,45600.0
2013-12-11 13:50:00,36.81,36.85,36.8,36.83,70100.0,29.4638,29.4958,29.4558,29.4798,70100.0
2013-12-11 13:55:00,36.83,36.87,36.83,36.86,33600.0,29.4798,29.5118,29.4798,29.5038,33600.0
2013-12-11 14:00:00,36.85,36.87,36.83,36.86,117800.0,29.4958,29.5118,29.4798,29.5038,117800.0
2013-12-11 14:05:00,36.85,36.88,36.83,36.83,64300.0,29.4958,29.5198,29.4798,29.4798,64300.0
2013-12-11 14:10:00,36.83,36.84,36.78,36.78,60600.0,29.4798,29.4878,29.4398,29.4398,60600.0
2013-12-11 14:15:00,36.77,36.78,36.74,36.74,40200.0,29.4318,29.4398,29.4078,29.4078,40200.0
2013-12-11 14:20:00,36.75,36.76,36.73,36.76,29500.0,29.4158,29.4238,29.3997,29.4238,29500.0
2013-12-11 14:25:00,36.76,36.76,36.71,36.72,39300.0,29.4238,29.4238,29.3837,29.3917,39300.0
2013-12-11 14:30:00,36.72,36.74,36.69,36.72,48200.0,29.3917,29.4078,29.3677,29.3917,48200.0
2013-12-11 14:35:00,36.72,36.74,36.71,36.73,26100.0,29.3917,29.4078,29.3837,29.3997,26100.0
2013-12-11 14:40:00,36.72,36.74,36.7,36.74,42400.0,29.3917,29.4078,29.3757,29.4078,42400.0
2013-12-11 14:45:00,36.73,36.78,36.73,36.76,43100.0,29.3997,29.4398,29.3997,29.4238,43100.0
2013-12-11 14:50:00,36.76,36.77,36.75,36.76,67500.0,29.4238,29.4318,29.4158,29.4238,67500.0
2013-12-11 14:55:00,36.76,36.77,36.71,36.72,48900.0,29.4238,29.4318,29.3837,29.3917,48900.0
2013-12-11 15:00:00,36.73,36.73,36.7,36.7,53800.0,29.3997,29.3997,29.3757,29.3757,53800.0
2013-12-11 15:05:00,36.7,36.73,36.69,36.72,89600.0,29.3757,29.3997,29.3677,29.3917,89600.0
2013-12-11 15:10:00,36.72,36.73,36.65,36.68,93300.0,29.3917,29.3997,29.3357,29.3597,93300.0
2013-12-11 15:15:00,36.67,36.68,36.62,36.63,75200.0,29.3517,29.3597,29.3117,29.3197,75200.0
2013-12-11 15:20:00,36.63,36.68,36.6,36.66,103200.0,29.3197,29.3597,29.2957,29.3437,103200.0
2013-12-11 15:25:00,36.66,36.7,36.63,36.69,506000.0,29.3437,29.3757,29.3197,29.3677,506000.0
2013-12-11 15:30:00,36.68,36.69,36.64,36.68,370700.0,29.3597,29.3677,29.3277,29.3597,370700.0
2013-12-11 15:35:00,36.68,36.69,36.63,36.64,95900.0,29.3597,29.3677,29.3197,29.3277,95900.0
2013-12-11 15:40:00,36.64,36.65,36.58,36.59,129500.0,29.3277,29.3357,29.2797,29.2877,129500.0
2013-12-11 15:45:00,36.58,36.59,36.53,36.56,205900.0,29.2797,29.2877,29.2397,29.2637,205900.0
2013-12-11 15:50:00,36.57,36.58,36.52,36.52,173800.0,29.2717,29.2797,29.2317,29.2317,173800.0
2013-12-11 15:55:00,36.52,36.6,36.52,36.58,452900.0,29.2317,29.2957,29.2317,29.2797,452900.0
2013-12-12 09:30:00,36.6,36.61,36.5,36.5,194800.0,29.2957,29.3037,29.2156,29.2156,194800.0
2013-12-12 09:35:00,36.51,36.54,36.46,36.51,126000.0,29.2237,29.2477,29.1836,29.2237,126000.0
2013-12-12 09:40:00,36.51,36.51,36.45,36.48,35600.0,29.2237,29.2237,29.1756,29.1996,35600.0
2013-12-12 09:45:00,36.48,36.49,36.36,36.38,78600.0,29.1996,29.2076,29.1036,29.1196,78600.0
2013-12-12 09:50:00,36.38,36.46,36.35,36.4,84500.0,29.1196,29.1836,29.0956,29.1356,84500.0
2013-12-12 09:55:00,36.39,36.48,36.38,36.48,71400.0,29.1276,29.1996,29.1196,29.1996,71400.0
2013-12-12 10:00:00,36.48,36.56,36.45,36.55,108900.0,29.1996,29.2637,29.1756,29.2557,108900.0
2013-12-12 10:05:00,36.55,36.63,36.51,36.57,187500.0,29.2557,29.3197,29.2237,29.2717,187500.0
2013-12-12 10:10:00,36.57,36.57,36.5,36.51,52400.0,29.2717,29.2717,29.2156,29.2237,52400.0
2013-12-12 10:15:00,36.51,36.58,36.49,36.56,140300.0,29.2237,29.2797,29.2076,29.2637,140300.0
2013-12-12 10:20:00,36.56,36.58,36.51,36.52,49300.0,29.2637,29.2797,29.2237,29.2317,49300.0
2013-12-12 10:25:00,36.52,36.53,36.49,36.49,38700.0,29.2317,29.2397,29.2076,29.2076,38700.0
2013-12-12 10:30:00,36.5,36.51,36.49,36.5,87100.0,29.2156,29.2237,29.2076,29.2156,87100.0
2013-12-12 10:35:00,36.49,36.54,36.49,36.53,125300.0,29.2076,29.2477,29.2076,29.2397,125300.0
2013-12-12 10:40:00,36.54,36.55,36.5,36.5,60800.0,29.2477,29.2557,29.2156,29.2156,60800.0
2013-12-12 10:45:00,36.51,36.52,36.45,36.45,81300.0,29.2237,29.2317,29.1756,29.1756,81300.0
2013-12-12 10:50:00,36.45,36.49,36.44,36.45,91000.0,29.1756,29.2076,29.1676,29.1756,91000.0
2013-12-12 10:55:00,36.45,36.51,36.4,36.5,248700.0,29.1756,29.2237,29.1356,29.2156,248700.0
2013-12-12 11:00:00,36.5,36.52,36.42,36.43,91600.0,29.2156,29.2317,29.1516,29.1596,91600.0
2013-12-12 11:05:00,36.43,36.48,36.43,36.46,59600.0,29.1596,29.1996,29.1596,29.1836,59600.0
2013-12-12 11:10:00,36.46,36.46,36.43,36.44,26300.0,29.1836,29.1836,29.1596,29.1676,26300.0
2013-12-12 11:15:00,36.44,36.45,36.41,36.42,30500.0,29.1676,29.1756,29.1436,29.1516,30500.0
2013-12-12 11:20:00,36.43,36.44,36.41,36.42,37400.0,29.1596,29.1676,29.1436,29.1516,37400.0
2013-12-12 11:25:00,36.43,36.44,36.37,36.4,68900.0,29.1596,29.1676,29.1116,29.1356,68900.0
2013-12-12 11:30:00,36.39,36.44,36.39,36.39,54200.0,29.1276,29.1676,29.1276,29.1276,54200.0
2013-12-12 11:35:00,36.39,36.43,36.39,36.41,47000.0,29.1276,29.1596,29.1276,29.1436,47000.0
2013-12-12 11:40:00,36.42,36.42,36.37,36.4,86400.0,29.1516,29.1516,29.1116,29.1356,86400.0
2013-12-12 11:45:00,36.4,36.4,36.38,36.38,28800.0,29.1356,29.1356,29.1196,29.1196,28800.0
2013-12-12 11:50:00,36.38,36.4,36.37,36.4,46300.0,29.1196,29.1356,29.1116,29.1356,46300.0
2013-12-12 11:55:00,36.4,36.4,36.36,36.38,109100.0,29.1356,29.1356,29.1036,29.1196,109100.0
2013-12-12 12:00:00,36.39,36.46,36.36,36.45,146700.0,29.1276,29.1836,29.1036,29.1756,146700.0
2013-12-12 12:05:00,36.45,36.51,36.45,36.5,82800.0,29.1756,29.2237,29.1756,29.2156,82800.0
2013-12-12 12:10:00,36.5,36.53,36.47,36.47,37400.0,29.2156,29.2397,29.1916,29.1916,37400.0
2013-12-12 12:15:00,36.46,36.49,36.45,36.49,37400.0,29.1836,29.2076,29.1756,29.2076,37400.0
2013-12-12 12:20:00,36.48,36.49,36.36,36.36,57700.0,29.1996,29.2076,29.1036,29.1036,57700.0
2013-12-12 12:25:00,36.36,36.42,36.36,36.4,28000.0,29.1036,29.1516,29.1036,29.1356,28000.0
2013-12-12 12:30:00,36.4,36.41,36.37,36.41,40200.0,29.1356,29.1436,29.1116,29.1436,40200.0
2013-12-12 12:35:00,36.41,36.48,36.41,36.48,37300.0,29.1436,29.1996,29.1436,29.1996,37300.0
2013-12-12 12:40:00,36.48,36.48,36.45,36.48,72900.0,29.1996,29.1996,29.1756,29.1996,72900.0
2013-12-12 12:45:00,36.47,36.52,36.47,36.48,66100.0,29.1916,29.2317,29.1916,29.1996,66100.0
2013-12-12 12:50:00,36.47,36.49,36.44,36.49,27300.0,29.1916,29.2076,29.1676,29.2076,27300.0
2013-12-12 12:55:00,36.48,36.51,36.45,36.49,46300.0,29.1996,29.2237,29.1756,29.2076,46300.0
2013-12-12 13:00:00,36.49,36.51,36.47,36.48,56200.0,29.2076,29.2237,29.1916,29.1996,56200.0
2013-12-12 13:05:00,36.48,36.5,36.47,36.48,38200.0,29.1996,29.2156,29.1916,29.1996,38200.0
2013-12-12 13:10:00,36.49,36.5,36.47,36.49,21300.0,29.2076,29.2156,29.1916,29.2076,21300.0
2013-12-12 13:15:00,36.49,36.51,36.48,36.5,107500.0,29.2076,29.2237,29.1996,29.2156,107500.0
2013-12-12 13:20:00,36.5,36.51,36.48,36.49,29600.0,29.2156,29.2237,29.1996,29.2076,29600.0
2013-12-12 13:25:00,36.5,36.53,36.49,36.52,49600.0,29.2156,29.2397,29.2076,29.2317,49600.0
2013-12-12 13:30:00,36.51,36.52,36.49,36.49,23700.0,29.2237,29.2317,29.2076,29.2076,23700.0
2013-12-12 13:35:00,36.5,36.55,36.5,36.53,38400.0,29.2156,29.2557,29.2156,29.2397,38400.0
2013-12-12 13:40:00,36.53,36.55,36.51,36.55,26600.0,29.2397,29.2557,29.2237,29.2557,26600.0
2013-12-12 13:45:00,36.54,36.56,36.53,36.54,34600.0,29.2477,29.2637,29.2397,29.2477,34600.0
2013-12-12 13:50:00,36.54,36.55,36.52,36.52,16700.0,29.2477,29.2557,29.2317,29.2317,16700.0
2013-12-12 13:55:00,36.53,36.53,36.5,36.5,39400.0,29.2397,29.2397,29.2156,29.2156,39400.0
2013-12-12 14:00:00,36.5,36.51,36.48,36.5,112900.0,29.2156,29.2237,29.1996,29.2156,112900.0
2013-12-12 14:05:00,36.5,36.52,36.49,36.49,77000.0,29.2156,29.2317,29.2076,29.2076,77000.0
2013-12-12 14:10:00,36.5,36.51,36.48,36.49,32400.0,29.2156,29.2237,29.1996,29.2076,32400.0
2013-12-12 14:15:00,36.48,36.49,36.46,36.46,22000.0,29.1996,29.2076,29.1836,29.1836,22000.0
2013-12-12 14:20:00,36.46,36.46,36.42,36.45,77700.0,29.1836,29.1836,29.1516,29.1756,77700.0
2013-12-12 14:25:00,36.45,36.48,36.44,36.48,44900.0,29.1756,29.1996,29.1676,29.1996,44900.0
2013-12-12 14:30:00,36.48,36.54,36.48,36.54,70900.0,29.1996,29.2477,29.1996,29.2477,70900.0
2013-12-12 14:35:00,36.54,36.54,36.5,36.52,75100.0,29.2477,29.2477,29.2156,29.2317,75100.0
2013-12-12 14:40:00,36.52,36.54,36.51,36.54,51500.0,29.2317,29.2477,29.2237,29.2477,51500.0
2013-12-12 14:45:00,36.54,36.54,36.51,36.53,77700.0,29.2477,29.2477,29.2237,29.2397,77700.0
2013-12-12 14:50:00,36.52,36.56,36.52,36.54,107600.0,29.2317,29.2637,29.2317,29.2477,107600.0
2013-12-12 14:55:00,36.53,36.57,36.53,36.54,41600.0,29.2397,29.2717,29.2397,29.2477,41600.0
2013-12-12 15:00:00,36.53,36.54,36.51,36.51,34600.0,29.2397,29.2477,29.2237,29.2237,34600.0
2013-12-12 15:05:00,36.51,36.53,36.5,36.52,103700.0,29.2237,29.2397,29.2156,29.2317,103700.0
2013-12-12 15:10:00,36.52,36.52,36.49,36.5,84300.0,29.2317,29.2317,29.2076,29.2156,84300.0
2013-12-12 15:15:00,36.5,36.52,36.49,36.5,70300.0,29.2156,29.2317,29.2076,29.2156,70300.0
2013-12-12 15:20:00,36.49,36.55,36.49,36.54,85100.0,29.2076,29.2557,29.2076,29.2477,85100.0
2013-12-12 15:25:00,36.54,36.54,36.46,36.47,64500.0,29.2477,29.2477,29.1836,29.1916,64500.0
2013-12-12 15:30:00,36.46,36.49,36.46,36.48,92700.0,29.1836,29.2076,29.1836,29.1996,92700.0
2013-12-12 15:35:00,36.48,36.49,36.41,36.41,76900.0,29.1996,29.2076,29.1436,29.1436,76900.0
2013-12-12 15:40:00,36.41,36.42,36.35,36.37,155600.0,29.1436,29.1516,29.0956,29.1116,155600.0
2013-12-12 15:45:00,36.36,36.38,36.33,36.33,187700.0,29.1036,29.1196,29.0796,29.0796,187700.0
2013-12-12 15:50:00,36.33,36.34,36.29,36.3,161100.0,29.0796,29.0876,29.0476,29.0556,161100.0
2013-12-12 15:55:00,36.29,36.31,36.27,36.3,343000.0,29.0476,29.0636,29.0316,29.0556,343000.0
2013-12-13 09:30:00,36.38,36.45,36.34,36.41,132000.0,29.1196,29.1756,29.0876,29.1436,132000.0
2013-12-13 09:35:00,36.43,36.54,36.41,36.44,105200.0,29.1596,29.2477,29.1436,29.1676,105200.0
2013-12-13 09:40:00,36.43,36.48,36.4,36.46,112100.0,29.1596,29.1996,29.1356,29.1836,112100.0
2013-12-13 09:45:00,36.45,36.52,36.45,36.51,56000.0,29.1756,29.2317,29.1756,29.2237,56000.0
2013-12-13 09:50:00,36.5,36.51,36.41,36.41,23700.0,29.2156,29.2237,29.1436,29.1436,23700.0
2013-12-13 09:55:00,36.42,36.44,36.4,36.43,36900.0,29.1516,29.1676,29.1356,29.1596,36900.0
2013-12-13 10:00:00,36.44,36.48,36.42,36.44,56100.0,29.1676,29.1996,29.1516,29.1676,56100.0
2013-12-13 10:05:00,36.43,36.48,36.41,36.41,41600.0,29.1596,29.1996,29.1436,29.1436,41600.0
2013-12-13 10:10:00,36.42,36.44,36.4,36.41,64300.0,29.1516,29.1676,29.1356,29.1436,64300.0
2013-12-13 10:15:00,36.42,36.44,36.37,36.38,67700.0,29.1516,29.1676,29.1116,29.1196,67700.0
2013-12-13 10:20:00,36.37,36.39,36.3,36.3,47100.0,29.1116,29.1276,29.0556,29.0556,47100.0
2013-12-13 10:25:00,36.31,36.34,36.3,36.34,69800.0,29.0636,29.0876,29.0556,29.0876,69800.0
2013-12-13 10:30:00,36.34,36.39,36.34,36.38,42900.0,29.0876,29.1276,29.0876,29.1196,42900.0
2013-12-13 10:35:00,36.39,36.4,36.37,36.38,37600.0,29.1276,29.1356,29.1116,29.1196,37600.0
2013-12-13 10:40:00,36.39,36.4,36.36,36.38,47000.0,29.1276,29.1356,29.1036,29.1196,47000.0
2013-12-13 10:45:00,36.38,36.41,36.37,36.38,46700.0,29.1196,29.1436,29.1116,29.1196,46700.0
2013-12-13 10:50:00,36.38,36.43,36.38,36.41,44100.0,29.1196,29.1596,29.1196,29.1436,44100.0
2013-12-13 10:55:00,36.4,36.42,36.39,36.41,44800.0,29.1356,29.1516,29.1276,29.1436,44800.0
2013-12-13 11:00:00,36.4,36.43,36.37,36.37,32400.0,29.1356,29.1596,29.1116,29.1116,32400.0
2013-12-13 11:05:00,36.37,36.37,36.34,36.36,91100.0,29.1116,29.1116,29.0876,29.1036,91100.0
2013-12-13 11:10:00,36.36,36.37,36.32,36.36,133800.0,29.1036,29.1116,29.0716,29.1036,133800.0
2013-12-13 11:15:00,36.36,36.41,36.36,36.41,36700.0,29.1036,29.1436,29.1036,29.1436,36700.0
2013-12-13 11:20:00,36.41,36.42,36.4,36.41,46200.0,29.1436,29.1516,29.1356,29.1436,46200.0
2013-12-13 11:25:00,36.4,36.46,36.4,36.42,67000.0,29.1356,29.1836,29.1356,29.1516,67000.0
2013-12-13 11:30:00,36.41,36.42,36.39,36.41,40300.0,29.1436,29.1516,29.1276,29.1436,40300.0
2013-12-13 11:35:00,36.41,36.41,36.39,36.4,56400.0,29.1436,29.1436,29.1276,29.1356,56400.0
2013-12-13 11:40:00,36.4,36.41,36.39,36.4,37300.0,29.1356,29.1436,29.1276,29.1356,37300.0
2013-12-13 11:45:00,36.39,36.4,36.37,36.38,48000.0,29.1276,29.1356,29.1116,29.1196,48000.0
2013-12-13 11:50:00,36.38,36.4,36.38,36.4,23900.0,29.1196,29.1356,29.1196,29.1356,23900.0
2013-12-13 11:55:00,36.39,36.41,36.39,36.39,32900.0,29.1276,29.1436,29.1276,29.1276,32900.0
2013-12-13 12:00:00,36.39,36.4,36.38,36.39,33700.0,29.1276,29.1356,29.1196,29.1276,33700.0
2013-12-13 12:05:00,36.39,36.41,36.37,36.4,44900.0,29.1276,29.1436,29.1116,29.1356,44900.0
2013-12-13 12:10:00,36.41,36.41,36.4,36.4,25200.0,29.1436,29.1436,29.1356,29.1356,25200.0
2013-12-13 12:15:00,36.4,36.41,36.39,36.4,37300.0,29.1356,29.1436,29.1276,29.1356,37300.0
2013-12-13 12:20:00,36.4,36.42,36.39,36.41,72700.0,29.1356,29.1516,29.1276,29.1436,72700.0
2013-12-13 12:25:00,36.41,36.45,36.41,36.44,66600.0,29.1436,29.1756,29.1436,29.1676,66600.0
2013-12-13 12:30:00,36.45,36.46,36.44,36.45,16800.0,29.1756,29.1836,29.1676,29.1756,16800.0
2013-12-13 12:35:00,36.46,36.49,36.45,36.48,25200.0,29.1836,29.2076,29.1756,29.1996,25200.0
2013-12-13 12:40:00,36.49,36.5,36.47,36.47,18600.0,29.2076,29.2156,29.1916,29.1916,18600.0
2013-12-13 12:45:00,36.48,36.49,36.45,36.48,33700.0,29.1996,29.2076,29.1756,29.1996,33700.0
2013-12-13 12:50:00,36.48,36.5,36.48,36.5,37000.0,29.1996,29.2156,29.1996,29.2156,37000.0
2013-12-13 12:55:00,36.51,36.53,36.49,36.53,36600.0,29.2237,29.2397,29.2076,29.2397,36600.0
2013-12-13 13:00:00,36.53,36.54,36.52,36.52,35900.0,29.2397,29.2477,29.2317,29.2317,35900.0
2013-12-13 13:05:00,36.53,36.55,36.52,36.54,31200.0,29.2397,29.2557,29.2317,29.2477,31200.0
2013-12-13 13:10:00,36.54,36.58,36.52,36.58,42100.0,29.2477,29.2797,29.2317,29.2797,42100.0
2013-12-13 13:15:00,36.57,36.58,36.56,36.56,29700.0,29.2717,29.2797,29.2637,29.2637,29700.0
2013-12-13 13:20:00,36.57,36.57,36.55,36.57,26100.0,29.2717,29.2717,29.2557,29.2717,26100.0
2013-12-13 13:25:00,36.57,36.59,36.55,36.57,57500.0,29.2717,29.2877,29.2557,29.2717,57500.0
2013-12-13 13:30:00,36.58,36.61,36.57,36.6,39300.0,29.2797,29.3037,29.2717,29.2957,39300.0
2013-12-13 13:35:00,36.6,36.6,36.56,36.57,21400.0,29.2957,29.2957,29.2637,29.2717,21400.0
2013-12-13 13:40:00,36.56,36.58,36.55,36.55,32800.0,29.2637,29.2797,29.2557,29.2557,32800.0
2013-12-13 13:45:00,36.55,36.59,36.55,36.58,23000.0,29.2557,29.2877,29.2557,29.2797,23000.0
2013-12-13 13:50:00,36.59,36.59,36.57,36.58,17000.0,29.2877,29.2877,29.2717,29.2797,17000.0
2013-12-13 13:55:00,36.58,36.59,36.55,36.57,37500.0,29.2797,29.2877,29.2557,29.2717,37500.0
2013-12-13 14:00:00,36.57,36.58,36.52,36.52,57000.0,29.2717,29.2797,29.2317,29.2317,57000.0
2013-12-13 14:05:00,36.52,36.53,36.45,36.45,67400.0,29.2317,29.2397,29.1756,29.1756,67400.0
2013-12-13 14:10:00,36.46,36.46,36.4,36.41,49400.0,29.1836,29.1836,29.1356,29.1436,49400.0
2013-12-13 14:15:00,36.4,36.44,36.4,36.44,24200.0,29.1356,29.1676,29.1356,29.1676,24200.0
2013-12-13 14:20:00,36.43,36.44,36.4,36.44,77500.0,29.1596,29.1676,29.1356,29.1676,77500.0
2013-12-13 14:25:00,36.44,36.46,36.42,36.44,36900.0,29.1676,29.1836,29.1516,29.1676,36900.0
2013-12-13 14:30:00,36.44,36.45,36.43,36.45,26600.0,29.1676,29.1756,29.1596,29.1756,26600.0
2013-12-13 14:35:00,36.45,36.46,36.43,36.45,32300.0,29.1756,29.1836,29.1596,29.1756,32300.0
2013-12-13 14:40:00,36.45,36.46,36.44,36.46,18100.0,29.1756,29.1836,29.1676,29.1836,18100.0
2013-12-13 14:45:00,36.45,36.47,36.45,36.47,50500.0,29.1756,29.1916,29.1756,29.1916,50500.0
2013-12-13 14:50:00,36.47,36.5,36.46,36.48,37600.0,29.1916,29.2156,29.1836,29.1996,37600.0
2013-12-13 14:55:00,36.49,36.52,36.48,36.5,31500.0,29.2076,29.2317,29.1996,29.2156,31500.0
2013-12-13 15:00:00,36.5,36.54,36.5,36.54,38600.0,29.2156,29.2477,29.2156,29.2477,38600.0
2013-12-13 15:05:00,36.53,36.54,36.5,36.5,52400.0,29.2397,29.2477,29.2156,29.2156,52400.0
2013-12-13 15:10:00,36.51,36.52,36.5,36.51,33100.0,29.2237,29.2317,29.2156,29.2237,33100.0
2013-12-13 15:15:00,36.52,36.53,36.51,36.51,42300.0,29.2317,29.2397,29.2237,29.2237,42300.0
2013-12-13 15:20:00,36.52,36.54,36.51,36.53,47900.0,29.2317,29.2477,29.2237,29.2397,47900.0
2013-12-13 15:25:00,36.53,36.58,36.53,36.55,51900.0,29.2397,29.2797,29.2397,29.2557,51900.0
2013-12-13 15:30:00,36.56,36.57,36.51,36.51,105400.0,29.2637,29.2717,29.2237,29.2237,105400.0
2013-12-13 15:35:00,36.51,36.52,36.47,36.48,48500.0,29.2237,29.2317,29.1916,29.1996,48500.0
2013-12-13 15:40:00,36.48,36.52,36.47,36.51,87500.0,29.1996,29.2317,29.1916,29.2237,87500.0
2013-12-13 15:45:00,36.5,36.51,36.47,36.48,164500.0,29.2156,29.2237,29.1916,29.1996,164500.0
2013-12-13 15:50:00,36.49,36.5,36.43,36.45,176300.0,29.2076,29.2156,29.1596,29.1756,176300.0
2013-12-13 15:55:00,36.45,36.45,36.4,36.41,260600.0,29.1756,29.1756,29.1356,29.1436,260600.0
2013-12-16 09:30:00,36.44,36.63,36.44,36.59,290600.0,29.1676,29.3197,29.1676,29.2877,290600.0
2013-12-16 09:35:00,36.6,36.75,36.59,36.75,52700.0,29.2957,29.4158,29.2877,29.4158,52700.0
2013-12-16 09:40:00,36.76,36.81,36.54,36.55,150200.0,29.4238,29.4638,29.2477,29.2557,150200.0
2013-12-16 09:45:00,36.54,36.56,36.51,36.55,98800.0,29.2477,29.2637,29.2237,29.2557,98800.0
2013-12-16 09:50:00,36.55,36.58,36.55,36.57,79400.0,29.2557,29.2797,29.2557,29.2717,79400.0
2013-12-16 09:55:00,36.57,36.59,36.54,36.56,132400.0,29.2717,29.2877,29.2477,29.2637,132400.0
2013-12-16 10:00:00,36.56,36.61,36.54,36.61,152500.0,29.2637,29.3037,29.2477,29.3037,152500.0
2013-12-16 10:05:00,36.61,36.61,36.54,36.55,83500.0,29.3037,29.3037,29.2477,29.2557,83500.0
2013-12-16 10:10:00,36.55,36.62,36.54,36.55,162200.0,29.2557,29.3117,29.2477,29.2557,162200.0
2013-12-16 10:15:00,36.55,36.55,36.43,36.47,75400.0,29.2557,29.2557,29.1596,29.1916,75400.0
2013-12-16 10:20:00,36.48,36.5,36.45,36.46,63200.0,29.1996,29.2156,29.1756,29.1836,63200.0
2013-12-16 10:25:00,36.46,36.47,36.44,36.46,63700.0,29.1836,29.1916,29.1676,29.1836,63700.0
2013-12-16 10:30:00,36.45,36.47,36.38,36.39,111800.0,29.1756,29.1916,29.1196,29.1276,111800.0
2013-12-16 10:35:00,36.38,36.4,36.33,36.33,63900.0,29.1196,29.1356,29.0796,29.0796,63900.0
2013-12-16 10:40:00,36.34,36.4,36.32,36.39,53700.0,29.0876,29.1356,29.0716,29.1276,53700.0
2013-12-16 10:45:00,36.39,36.4,36.36,36.37,52500.0,29.1276,29.1356,29.1036,29.1116,52500.0
2013-12-16 10:50:00,36.36,36.41,36.34,36.41,109000.0,29.1036,29.1436,29.0876,29.1436,109000.0
2013-12-16 10:55:00,36.41,36.5,36.39,36.5,126000.0,29.1436,29.2156,29.1276,29.2156,126000.0
2013-12-16 11:00:00,36.5,36.51,36.45,36.45,132400.0,29.2156,29.2237,29.1756,29.1756,132400.0
2013-12-16 11:05:00,36.46,36.46,36.41,36.43,41300.0,29.1836,29.1836,29.1436,29.1596,41300.0
2013-12-16 11:10:00,36.43,36.49,36.42,36.46,97000.0,29.1596,29.2076,29.1516,29.1836,97000.0
2013-12-16 11:15:00,36.47,36.47,36.44,36.45,21800.0,29.1916,29.1916,29.1676,29.1756,21800.0
2013-12-16 11:20:00,36.44,36.44,36.38,36.38,66600.0,29.1676,29.1676,29.1196,29.1196,66600.0
2013-12-16 11:25:00,36.39,36.45,36.37,36.45,173100.0,29.1276,29.1756,29.1116,29.1756,173100.0
2013-12-16 11:30:00,36.45,36.49,36.45,36.48,82300.0,29.1756,29.2076,29.1756,29.1996,82300.0
2013-12-16 11:35:00,36.48,36.5,36.45,36.47,54100.0,29.1996,29.2156,29.1756,29.1916,54100.0
2013-12-16 11:40:00,36.47,36.48,36.46,36.47,75400.0,29.1916,29.1996,29.1836,29.1916,75400.0
2013-12-16 11:45:00,36.47,36.47,36.42,36.45,44200.0,29.1916,29.1916,29.1516,29.1756,44200.0
2013-12-16 11:50:00,36.46,36.48,36.44,36.45,26200.0,29.1836,29.1996,29.1676,29.1756,26200.0
2013-12-16 11:55:00,36.45,36.48,36.45,36.47,21500.0,29.1756,29.1996,29.1756,29.1916,21500.0
2013-12-16 12:00:00,36.46,36.47,36.43,36.43,33900.0,29.1836,29.1916,29.1596,29.1596,33900.0
2013-12-16 12:05:00,36.43,36.45,36.42,36.42,38600.0,29.1596,29.1756,29.1516,29.1516,38600.0
2013-12-16 12:10:00,36.43,36.43,36.38,36.39,82800.0,29.1596,29.1596,29.1196,29.1276,82800.0
2013-12-16 12:15:00,36.39,36.4,36.35,36.36,54600.0,29.1276,29.1356,29.0956,29.1036,54600.0
2013-12-16 12:20:00,36.35,36.39,36.35,36.39,30800.0,29.0956,29.1276,29.0956,29.1276,30800.0
2013-12-16 12:25:00,36.39,36.4,36.37,36.38,45500.0,29.1276,29.1356,29.1116,29.1196,45500.0
2013-12-16 12:30:00,36.38,36.4,36.38,36.39,32300.0,29.1196,29.1356,29.1196,29.1276,32300.0
2013-12-16 12:35:00,36.39,36.41,36.36,36.37,64500.0,29.1276,29.1436,29.1036,29.1116,64500.0
2013-12-16 12:40:00,36.37,36.42,36.37,36.41,37600.0,29.1116,29.1516,29.1116,29.1436,37600.0
2013-12-16 12:45:00,36.41,36.44,36.41,36.44,46500.0,29.1436,29.1676,29.1436,29.1676,46500.0
2013-12-16 12:50:00,36.44,36.5,36.44,36.49,43200.0,29.1676,29.2156,29.1676,29.2076,43200.0
2013-12-16 12:55:00,36.5,36.52,36.48,36.5,78600.0,29.2156,29.2317,29.1996,29.2156,78600.0
2013-12-16 13:00:00,36.5,36.52,36.48,36.51,60300.0,29.2156,29.2317,29.1996,29.2237,60300.0
2013-12-16 13:05:00,36.5,36.53,36.49,36.53,44000.0,29.2156,29.2397,29.2076,29.2397,44000.0
2013-12-16 13:10:00,36.52,36.53,36.51,36.53,36300.0,29.2317,29.2397,29.2237,29.2397,36300.0
2013-12-16 13:15:00,36.53,36.53,36.51,36.52,92600.0,29.2397,29.2397,29.2237,29.2317,92600.0
2013-12-16 13:20:00,36.53,36.53,36.48,36.51,123600.0,29.2397,29.2397,29.1996,29.2237,123600.0
2013-12-16 13:25:00,36.52,36.55,36.51,36.52,37000.0,29.2317,29.2557,29.2237,29.2317,37000.0
2013-12-16 13:30:00,36.52,36.54,36.51,36.54,18100.0,29.2317,29.2477,29.2237,29.2477,18100.0
2013-12-16 13:35:00,36.54,36.55,36.52,36.53,29100.0,29.2477,29.2557,29.2317,29.2397,29100.0
2013-12-16 13:40:00,36.52,36.53,36.51,36.52,53700.0,29.2317,29.2397,29.2237,29.2317,53700.0
2013-12-16 13:45:00,36.53,36.53,36.5,36.52,47600.0,29.2397,29.2397,29.2156,29.2317,47600.0
2013-12-16 13:50:00,36.52,36.55,36.51,36.55,52600.0,29.2317,29.2557,29.2237,29.2557,52600.0
2013-12-16 13:55:00,36.55,36.58,36.55,36.57,34200.0,29.2557,29.2797,29.2557,29.2717,34200.0
2013-12-16 14:00:00,36.57,36.58,36.56,36.57,61900.0,29.2717,29.2797,29.2637,29.2717,61900.0
2013-12-16 14:05:00,36.57,36.58,36.56,36.57,58100.0,29.2717,29.2797,29.2637,29.2717,58100.0
2013-12-16 14:10:00,36.56,36.57,36.56,36.57,35200.0,29.2637,29.2717,29.2637,29.2717,35200.0
2013-12-16 14:15:00,36.57,36.57,36.54,36.54,43500.0,29.2717,29.2717,29.2477,29.2477,43500.0
2013-12-16 14:20:00,36.54,36.56,36.54,36.56,13900.0,29.2477,29.2637,29.2477,29.2637,13900.0
2013-12-16 14:25:00,36.56,36.58,36.55,36.57,25500.0,29.2637,29.2797,29.2557,29.2717,25500.0
2013-12-16 14:30:00,36.58,36.58,36.55,36.55,37400.0,29.2797,29.2797,29.2557,29.2557,37400.0
2013-12-16 14:35:00,36.56,36.58,36.55,36.58,21800.0,29.2637,29.2797,29.2557,29.2797,21800.0
2013-12-16 14:40:00,36.58,36.59,36.57,36.57,37300.0,29.2797,29.2877,29.2717,29.2717,37300.0
2013-12-16 14:45:00,36.56,36.57,36.55,36.55,32800.0,29.2637,29.2717,29.2557,29.2557,32800.0
2013-12-16 14:50:00,36.56,36.57,36.55,36.56,27900.0,29.2637,29.2717,29.2557,29.2637,27900.0
2013-12-16 14:55:00,36.55,36.58,36.55,36.56,29100.0,29.2557,29.2797,29.2557,29.2637,29100.0
2013-12-16 15:00:00,36.57,36.58,36.54,36.56,28300.0,29.2717,29.2797,29.2477,29.2637,28300.0
2013-12-16 15:05:00,36.57,36.6,36.56,36.58,41600.0,29.2717,29.2957,29.2637,29.2797,41600.0
2013-12-16 15:10:00,36.59,36.6,36.58,36.58,35800.0,29.2877,29.2957,29.2797,29.2797,35800.0
2013-12-16 15:15:00,36.58,36.6,36.56,36.59,44900.0,29.2797,29.2957,29.2637,29.2877,44900.0
2013-12-16 15:20:00,36.58,36.59,36.54,36.56,45900.0,29.2797,29.2877,29.2477,29.2637,45900.0
2013-12-16 15:25:00,36.55,36.57,36.55,36.57,41300.0,29.2557,29.2717,29.2557,29.2717,41300.0
2013-12-16 15:30:00,36.57,36.58,36.54,36.55,72100.0,29.2717,29.2797,29.2477,29.2557,72100.0
2013-12-16 15:35:00,36.55,36.59,36.55,36.59,51100.0,29.2557,29.2877,29.2557,29.2877,51100.0
2013-12-16 15:40:00,36.59,36.63,36.57,36.62,129000.0,29.2877,29.3197,29.2717,29.3117,129000.0
2013-12-16 15:45:00,36.62,36.64,36.61,36.61,150700.0,29.3117,29.3277,29.3037,29.3037,150700.0
2013-12-16 15:50:00,36.61,36.62,36.55,36.58,226200.0,29.3037,29.3117,29.2557,29.2797,226200.0
2013-12-16 15:55:00,36.57,36.57,36.51,36.54,341300.0,29.2717,29.2717,29.2237,29.2477,341300.0
2013-12-17 09:30:00,36.49,36.57,36.4,36.47,221800.0,29.2076,29.2717,29.1356,29.1916,221800.0
2013-12-17 09:35:00,36.46,36.48,36.41,36.41,78600.0,29.1836,29.1996,29.1436,29.1436,78600.0
2013-12-17 09:40:00,36.41,36.41,36.33,36.37,58300.0,29.1436,29.1436,29.0796,29.1116,58300.0
2013-12-17 09:45:00,36.36,36.38,36.33,36.38,74400.0,29.1036,29.1196,29.0796,29.1196,74400.0
2013-12-17 09:50:00,36.38,36.4,36.31,36.39,95000.0,29.1196,29.1356,29.0636,29.1276,95000.0
2013-12-17 09:55:00,36.39,36.48,36.38,36.46,72700.0,29.1276,29.1996,29.1196,29.1836,72700.0
2013-12-17 10:00:00,36.46,36.47,36.43,36.46,54900.0,29.1836,29.1916,29.1596,29.1836,54900.0
2013-12-17 10:05:00,36.46,36.54,36.44,36.5,74800.0,29.1836,29.2477,29.1676,29.2156,74800.0
2013-12-17 10:10:00,36.5,36.54,36.47,36.53,116900.0,29.2156,29.2477,29.1916,29.2397,116900.0
2013-12-17 10:15:00,36.53,36.53,36.39,36.41,66800.0,29.2397,29.2397,29.1276,29.1436,66800.0
2013-12-17 10:20:00,36.4,36.41,36.34,36.38,51400.0,29.1356,29.1436,29.0876,29.1196,51400.0
2013-12-17 10:25:00,36.39,36.42,36.38,36.42,68400.0,29.1276,29.1516,29.1196,29.1516,68400.0
2013-12-17 10:30:00,36.41,36.41,36.34,36.37,66300.0,29.1436,29.1436,29.0876,29.1116,66300.0
2013-12-17 10:35:00,36.37,36.42,36.36,36.42,67900.0,29.1116,29.1516,29.1036,29.1516,67900.0
2013-12-17 10:40:00,36.42,36.42,36.37,36.39,50000.0,29.1516,29.1516,29.1116,29.1276,50000.0
2013-12-17 10:45:00,36.38,36.42,36.31,36.35,243200.0,29.1196,29.1516,29.0636,29.0956,243200.0
2013-12-17 10:50:00,36.35,36.37,36.34,36.34,99100.0,29.0956,29.1116,29.0876,29.0876,99100.0
2013-12-17 10:55:00,36.34,36.39,36.32,36.38,66000.0,29.0876,29.1276,29.0716,29.1196,66000.0
2013-12-17 11:00:00,36.39,36.46,36.37,36.46,108500.0,29.1276,29.1836,29.1116,29.1836,108500.0
2013-12-17 11:05:00,36.46,36.5,36.45,36.49,79800.0,29.1836,29.2156,29.1756,29.2076,79800.0
2013-12-17 11:10:00,36.49,36.51,36.47,36.5,58400.0,29.2076,29.2237,29.1916,29.2156,58400.0
2013-12-17 11:15:00,36.49,36.49,36.4,36.4,99800.0,29.2076,29.2076,29.1356,29.1356,99800.0
2013-12-17 11:20:00,36.4,36.41,36.36,36.36,41400.0,29.1356,29.1436,29.1036,29.1036,41400.0
2013-12-17 11:25:00,36.36,36.41,36.32,36.32,111400.0,29.1036,29.1436,29.0716,29.0716,111400.0
2013-12-17 11:30:00,36.32,36.39,36.32,36.37,63100.0,29.0716,29.1276,29.0716,29.1116,63100.0
2013-12-17 11:35:00,36.37,36.4,36.34,36.4,58700.0,29.1116,29.1356,29.0876,29.1356,58700.0
2013-12-17 11:40:00,36.4,36.41,36.37,36.4,103200.0,29.1356,29.1436,29.1116,29.1356,103200.0
2013-12-17 11:45:00,36.4,36.45,36.38,36.45,76700.0,29.1356,29.1756,29.1196,29.1756,76700.0
2013-12-17 11:50:00,36.45,36.49,36.42,36.42,59400.0,29.1756,29.2076,29.1516,29.1516,59400.0
2013-12-17 11:55:00,36.42,36.46,36.4,36.45,68200.0,29.1516,29.1836,29.1356,29.1756,68200.0
2013-12-17 12:00:00,36.46,36.49,36.45,36.47,57700.0,29.1836,29.2076,29.1756,29.1916,57700.0
2013-12-17 12:05:00,36.48,36.48,36.43,36.43,62300.0,29.1996,29.1996,29.1596,29.1596,62300.0
2013-12-17 12:10:00,36.43,36.47,36.42,36.45,35100.0,29.1596,29.1916,29.1516,29.1756,35100.0
2013-12-17 12:15:00,36.45,36.46,36.43,36.45,46400.0,29.1756,29.1836,29.1596,29.1756,46400.0
2013-12-17 12:20:00,36.45,36.46,36.41,36.42,34800.0,29.1756,29.1836,29.1436,29.1516,34800.0
2013-12-17 12:25:00,36.43,36.43,36.4,36.4,27800.0,29.1596,29.1596,29.1356,29.1356,27800.0
2013-12-17 12:30:00,36.4,36.43,36.4,36.42,46900.0,29.1356,29.1596,29.1356,29.1516,46900.0
2013-12-17 12:35:00,36.43,36.44,36.41,36.43,37300.0,29.1596,29.1676,29.1436,29.1596,37300.0
2013-12-17 12:40:00,36.43,36.44,36.42,36.43,42900.0,29.1596,29.1676,29.1516,29.1596,42900.0
2013-12-17 12:45:00,36.43,36.44,36.41,36.43,45700.0,29.1596,29.1676,29.1436,29.1596,45700.0
2013-12-17 12:50:00,36.43,36.45,36.42,36.45,25000.0,29.1596,29.1756,29.1516,29.1756,25000.0
2013-12-17 12:55:00,36.44,36.45,36.44,36.45,17900.0,29.1676,29.1756,29.1676,29.1756,17900.0
2013-12-17 13:00:00,36.44,36.45,36.44,36.44,35700.0,29.1676,29.1756,29.1676,29.1676,35700.0
2013-12-17 13:05:00,36.44,36.45,36.44,36.45,29600.0,29.1676,29.1756,29.1676,29.1756,29600.0
2013-12-17 13:10:00,36.45,36.45,36.43,36.43,32500.0,29.1756,29.1756,29.1596,29.1596,32500.0
2013-12-17 13:15:00,36.43,36.45,36.43,36.44,44600.0,29.1596,29.1756,29.1596,29.1676,44600.0
2013-12-17 13:20:00,36.44,36.45,36.41,36.41,24600.0,29.1676,29.1756,29.1436,29.1436,24600.0
2013-12-17 13:25:00,36.41,36.44,36.41,36.44,45200.0,29.1436,29.1676,29.1436,29.1676,45200.0
2013-12-17 13:30:00,36.44,36.44,36.42,36.42,17700.0,29.1676,29.1676,29.1516,29.1516,17700.0
2013-12-17 13:35:00,36.43,36.44,36.41,36.41,39000.0,29.1596,29.1676,29.1436,29.1436,39000.0
2013-12-17 13:40:00,36.41,36.42,36.41,36.41,33500.0,29.1436,29.1516,29.1436,29.1436,33500.0
2013-12-17 13:45:00,36.41,36.42,36.37,36.41,92200.0,29.1436,29.1516,29.1116,29.1436,92200.0
2013-12-17 13:50:00,36.42,36.44,36.41,36.41,58600.0,29.1516,29.1676,29.1436,29.1436,58600.0
2013-12-17 13:55:00,36.4,36.43,36.4,36.42,41400.0,29.1356,29.1596,29.1356,29.1516,41400.0
2013-12-17 14:00:00,36.43,36.48,36.42,36.47,72000.0,29.1596,29.1996,29.1516,29.1916,72000.0
2013-12-17 14:05:00,36.46,36.56,36.46,36.56,88000.0,29.1836,29.2637,29.1836,29.2637,88000.0
2013-12-17 14:10:00,36.56,36.56,36.52,36.52,51800.0,29.2637,29.2637,29.2317,29.2317,51800.0
2013-12-17 14:15:00,36.52,36.56,36.5,36.52,99400.0,29.2317,29.2637,29.2156,29.2317,99400.0
2013-12-17 14:20:00,36.52,36.54,36.51,36.53,86400.0,29.2317,29.2477,29.2237,29.2397,86400.0
2013-12-17 14:25:00,36.52,36.52,36.5,36.52,47300.0,29.2317,29.2317,29.2156,29.2317,47300.0
2013-12-17 14:30:00,36.51,36.52,36.48,36.51,79500.0,29.2237,29.2317,29.1996,29.2237,79500.0
2013-12-17 14:35:00,36.52,36.52,36.47,36.47,73200.0,29.2317,29.2317,29.1916,29.1916,73200.0
2013-12-17 14:40:00,36.47,36.5,36.47,36.49,46500.0,29.1916,29.2156,29.1916,29.2076,46500.0
2013-12-17 14:45:00,36.49,36.51,36.49,36.51,48300.0,29.2076,29.2237,29.2076,29.2237,48300.0
2013-12-17 14:50:00,36.5,36.53,36.5,36.52,67800.0,29.2156,29.2397,29.2156,29.2317,67800.0
2013-12-17 14:55:00,36.53,36.55,36.52,36.54,86600.0,29.2397,29.2557,29.2317,29.2477,86600.0
2013-12-17 15:00:00,36.54,36.58,36.54,36.57,114400.0,29.2477,29.2797,29.2477,29.2717,114400.0
2013-12-17 15:05:00,36.58,36.62,36.57,36.62,81800.0,29.2797,29.3117,29.2717,29.3117,81800.0
2013-12-17 15:10:00,36.62,36.62,36.57,36.58,83900.0,29.3117,29.3117,29.2717,29.2797,83900.0
2013-12-17 15:15:00,36.58,36.59,36.57,36.58,51500.0,29.2797,29.2877,29.2717,29.2797,51500.0
2013-12-17 15:20:00,36.59,36.62,36.58,36.61,95900.0,29.2877,29.3117,29.2797,29.3037,95900.0
2013-12-17 15:25:00,36.62,36.64,36.61,36.62,136100.0,29.3117,29.3277,29.3037,29.3117,136100.0
2013-12-17 15:30:00,36.62,36.63,36.6,36.6,131900.0,29.3117,29.3197,29.2957,29.2957,131900.0
2013-12-17 15:35:00,36.6,36.61,36.6,36.6,68000.0,29.2957,29.3037,29.2957,29.2957,68000.0
2013-12-17 15:40:00,36.6,36.61,36.54,36.55,194700.0,29.2957,29.3037,29.2477,29.2557,194700.0
2013-12-17 15:45:00,36.55,36.57,36.55,36.57,156800.0,29.2557,29.2717,29.2557,29.2717,156800.0
2013-12-17 15:50:00,36.56,36.58,36.56,36.56,255900.0,29.2637,29.2797,29.2637,29.2637,255900.0
2013-12-17 15:55:00,36.56,36.61,36.56,36.6,598500.0,29.2637,29.3037,29.2637,29.2957,598500.0
2013-12-18 09:30:00,36.66,36.95,36.65,36.89,218500.0,29.3437,29.5758,29.3357,29.5278,218500.0
2013-12-18 09:35:00,36.89,37.05,36.86,37.01,155000.0,29.5278,29.6559,29.5038,29.6239,155000.0
2013-12-18 09:40:00,37.02,37.15,37.0,37.15,183900.0,29.6319,29.7359,29.6159,29.7359,183900.0
2013-12-18 09:45:00,37.15,37.48,37.15,37.45,423100.0,29.7359,30.0001,29.7359,29.9761,423100.0
2013-12-18 09:50:00,37.44,37.45,37.18,37.23,156800.0,29.9681,29.9761,29.7599,29.8,156800.0
2013-12-18 09:55:00,37.24,37.35,37.23,37.35,193000.0,29.808,29.896,29.8,29.896,193000.0
2013-12-18 10:00:00,37.34,37.44,37.33,37.41,182000.0,29.888,29.9681,29.88,29.944,182000.0
2013-12-18 10:05:00,37.4,37.54,37.4,37.44,229900.0,29.936,30.0481,29.936,29.9681,229900.0
2013-12-18 10:10:00,37.42,37.58,37.41,37.51,253200.0,29.952,30.0801,29.944,30.0241,253200.0
2013-12-18 10:15:00,37.5,37.52,37.45,37.48,164300.0,30.0161,30.0321,29.9761,30.0001,164300.0
2013-12-18 10:20:00,37.47,37.53,37.47,37.51,117000.0,29.9921,30.0401,29.9921,30.0241,117000.0
2013-12-18 10:25:00,37.5,37.51,37.37,37.39,263600.0,30.0161,30.0241,29.912,29.928,263600.0
2013-12-18 10:30:00,37.39,37.4,37.35,37.39,149600.0,29.928,29.936,29.896,29.928,149600.0
2013-12-18 10:35:00,37.39,37.39,37.35,37.35,57600.0,29.928,29.928,29.896,29.896,57600.0
2013-12-18 10:40:00,37.36,37.41,37.35,37.39,109000.0,29.904,29.944,29.896,29.928,109000.0
2013-12-18 10:45:00,37.4,37.41,37.32,37.33,80400.0,29.936,29.944,29.872,29.88,80400.0
2013-12-18 10:50:00,37.33,37.33,37.3,37.31,37900.0,29.88,29.88,29.856,29.864,37900.0
2013-12-18 10:55:00,37.31,37.35,37.3,37.3,71900.0,29.864,29.896,29.856,29.856,71900.0
2013-12-18 11:00:00,37.3,37.36,37.28,37.28,61500.0,29.856,29.904,29.84,29.84,61500.0
2013-12-18 11:05:00,37.28,37.35,37.27,37.34,86000.0,29.84,29.896,29.832,29.888,86000.0
2013-12-18 11:10:00,37.34,37.38,37.31,37.34,184700.0,29.888,29.92,29.864,29.888,184700.0
2013-12-18 11:15:00,37.34,37.41,37.34,37.4,74800.0,29.888,29.944,29.888,29.936,74800.0
2013-12-18 11:20:00,37.39,37.39,37.35,37.35,15900.0,29.928,29.928,29.896,29.896,15900.0
2013-12-18 11:25:00,37.35,37.36,37.33,37.35,53700.0,29.896,29.904,29.88,29.896,53700.0
2013-12-18 11:30:00,37.35,37.36,37.28,37.28,50200.0,29.896,29.904,29.84,29.84,50200.0
2013-12-18 11:35:00,37.28,37.28,37.22,37.25,73400.0,29.84,29.84,29.792,29.816,73400.0
2013-12-18 11:40:00,37.26,37.26,37.16,37.18,52100.0,29.824,29.824,29.7439,29.7599,52100.0
2013-12-18 11:45:00,37.18,37.2,37.18,37.19,57800.0,29.7599,29.7759,29.7599,29.7679,57800.0
2013-12-18 11:50:00,37.19,37.2,37.15,37.16,54500.0,29.7679,29.7759,29.7359,29.7439,54500.0
2013-12-18 11:55:00,37.16,37.21,37.15,37.2,106500.0,29.7439,29.784,29.7359,29.7759,106500.0
2013-12-18 12:00:00,37.2,37.26,37.2,37.26,60200.0,29.7759,29.824,29.7759,29.824,60200.0
2013-12-18 12:05:00,37.26,37.26,37.22,37.23,16400.0,29.824,29.824,29.792,29.8,16400.0
2013-12-18 12:10:00,37.22,37.24,37.21,37.23,25900.0,29.792,29.808,29.784,29.8,25900.0
2013-12-18 12:15:00,37.22,37.28,37.22,37.26,61000.0,29.792,29.84,29.792,29.824,61000.0
2013-12-18 12:20:00,37.26,37.27,37.23,37.23,16100.0,29.824,29.832,29.8,29.8,16100.0
2013-12-18 12:25:00,37.23,37.23,37.21,37.22,23000.0,29.8,29.8,29.784,29.792,23000.0
2013-12-18 12:30:00,37.22,37.23,37.18,37.18,30400.0,29.792,29.8,29.7599,29.7599,30400.0
2013-12-18 12:35:00,37.18,37.18,37.13,37.13,19700.0,29.7599,29.7599,29.7199,29.7199,19700.0
2013-12-18 12:40:00,37.14,37.16,37.11,37.16,64600.0,29.7279,29.7439,29.7039,29.7439,64600.0
2013-12-18 12:45:00,37.16,37.21,37.16,37.21,44200.0,29.7439,29.784,29.7439,29.784,44200.0
2013-12-18 12:50:00,37.2,37.21,37.16,37.19,32600.0,29.7759,29.784,29.7439,29.7679,32600.0
2013-12-18 12:55:00,37.18,37.19,37.15,37.16,46000.0,29.7599,29.7679,29.7359,29.7439,46000.0
2013-12-18 13:00:00,37.16,37.18,37.14,37.17,105300.0,29.7439,29.7599,29.7279,29.7519,105300.0
2013-12-18 13:05:00,37.18,37.18,37.15,37.15,19100.0,29.7599,29.7599,29.7359,29.7359,19100.0
2013-12-18 13:10:00,37.16,37.17,37.13,37.13,164500.0,29.7439,29.7519,29.7199,29.7199,164500.0
2013-12-18 13:15:00,37.13,37.15,37.11,37.15,50500.0,29.7199,29.7359,29.7039,29.7359,50500.0
2013-12-18 13:20:00,37.15,37.16,37.11,37.14,135000.0,29.7359,29.7439,29.7039,29.7279,135000.0
2013-12-18 13:25:00,37.14,37.15,37.12,37.13,44300.0,29.7279,29.7359,29.7119,29.7199,44300.0
2013-12-18 13:30:00,37.12,37.13,37.11,37.11,27200.0,29.7119,29.7199,29.7039,29.7039,27200.0
2013-12-18 13:35:00,37.11,37.13,37.08,37.13,66600.0,29.7039,29.7199,29.6799,29.7199,66600.0
2013-12-18 13:40:00,37.13,37.16,37.12,37.14,51600.0,29.7199,29.7439,29.7119,29.7279,51600.0
2013-12-18 13:45:00,37.13,37.14,37.13,37.14,24800.0,29.7199,29.7279,29.7199,29.7279,24800.0
2013-12-18 13:50:00,37.15,37.15,37.09,37.12,55600.0,29.7359,29.7359,29.6879,29.7119,55600.0
2013-12-18 13:55:00,37.11,37.21,37.09,37.15,173800.0,29.7039,29.784,29.6879,29.7359,173800.0
2013-12-18 14:00:00,37.13,37.43,36.8,37.4,522300.0,29.7199,29.96,29.4558,29.936,522300.0
2013-12-18 14:05:00,37.39,37.62,37.38,37.55,245000.0,29.928,30.1121,29.92,30.0561,245000.0
2013-12-18 14:10:00,37.55,37.63,37.55,37.56,178100.0,30.0561,30.1201,30.0561,30.0641,178100.0
2013-12-18 14:15:00,37.57,37.63,37.54,37.63,157800.0,30.0721,30.1201,30.0481,30.1201,157800.0
2013-12-18 14:20:00,37.62,37.69,37.57,37.67,141000.0,30.1121,30.1682,30.0721,30.1522,141000.0
2013-12-18 14:25:00,37.67,37.68,37.55,37.56,58200.0,30.1522,30.1602,30.0561,30.0641,58200.0
2013-12-18 14:30:00,37.56,37.63,37.56,37.63,143300.0,30.0641,30.1201,30.0641,30.1201,143300.0
2013-12-18 14:35:00,37.62,37.85,37.61,37.85,207000.0,30.1121,30.2962,30.1041,30.2962,207000.0
2013-12-18 14:40:00,37.85,37.9,37.82,37.85,185500.0,30.2962,30.3362,30.2722,30.2962,185500.0
2013-12-18 14:45:00,37.85,37.88,37.79,37.86,327100.0,30.2962,30.3202,30.2482,30.3042,327100.0
2013-12-18 14:50:00,37.86,37.93,37.86,37.92,164200.0,30.3042,30.3603,30.3042,30.3523,164200.0
2013-12-18 14:55:00,37.91,38.03,37.88,37.95,295700.0,30.3443,30.4403,30.3202,30.3763,295700.0
2013-12-18 15:00:00,37.96,37.97,37.78,37.8,240300.0,30.3843,30.3923,30.2402,30.2562,240300.0
2013-12-18 15:05:00,37.8,37.86,37.8,37.84,113300.0,30.2562,30.3042,30.2562,30.2882,113300.0
2013-12-18 15:10:00,37.84,38.05,37.84,38.05,292600.0,30.2882,30.4563,30.2882,30.4563,292600.0
2013-12-18 15:15:00,38.05,38.11,38.02,38.05,173800.0,30.4563,30.5043,30.4323,30.4563,173800.0
2013-12-18 15:20:00,38.06,38.07,37.98,37.98,142000.0,30.4643,30.4723,30.4003,30.4003,142000.0
2013-12-18 15:25:00,37.98,38.0,37.93,37.96,181300.0,30.4003,30.4163,30.3603,30.3843,181300.0
2013-12-18 15:30:00,37.95,37.99,37.93,37.98,176900.0,30.3763,30.4083,30.3603,30.4003,176900.0
2013-12-18 15:35:00,37.98,38.13,37.98,38.13,225600.0,30.4003,30.5203,30.4003,30.5203,225600.0
2013-12-18 15:40:00,38.13,38.16,38.11,38.16,211700.0,30.5203,30.5444,30.5043,30.5444,211700.0
2013-12-18 15:45:00,38.15,38.18,38.1,38.11,365300.0,30.5364,30.5604,30.4963,30.5043,365300.0
2013-12-18 15:50:00,38.11,38.12,38.03,38.03,272700.0,30.5043,30.5123,30.4403,30.4403,272700.0
2013-12-18 15:55:00,38.04,38.14,38.02,38.12,865800.0,30.4483,30.5284,30.4323,30.5123,865800.0
2013-12-19 09:30:00,38.08,38.23,37.99,38.19,214700.0,30.4803,30.6004,30.4083,30.5684,214700.0
2013-12-19 09:35:00,38.19,38.19,38.09,38.09,100100.0,30.5684,30.5684,30.4883,30.4883,100100.0
2013-12-19 09:40:00,38.08,38.11,37.98,38.06,104800.0,30.4803,30.5043,30.4003,30.4643,104800.0
2013-12-19 09:45:00,38.07,38.11,38.0,38.07,134000.0,30.4723,30.5043,30.4163,30.4723,134000.0
2013-12-19 09:50:00,38.08,38.11,38.05,38.09,120700.0,30.4803,30.5043,30.4563,30.4883,120700.0
2013-12-19 09:55:00,38.1,38.16,38.04,38.06,94900.0,30.4963,30.5444,30.4483,30.4643,94900.0
2013-12-19 10:00:00,38.05,38.12,38.0,38.08,94900.0,30.4563,30.5123,30.4163,30.4803,94900.0
2013-12-19 10:05:00,38.08,38.08,37.95,38.02,105900.0,30.4803,30.4803,30.3763,30.4323,105900.0
2013-12-19 10:10:00,38.03,38.03,37.94,37.97,87000.0,30.4403,30.4403,30.3683,30.3923,87000.0
2013-12-19 10:15:00,37.97,38.01,37.95,37.98,90800.0,30.3923,30.4243,30.3763,30.4003,90800.0
2013-12-19 10:20:00,37.99,37.99,37.96,37.97,40500.0,30.4083,30.4083,30.3843,30.3923,40500.0
2013-12-19 10:25:00,37.98,38.02,37.95,37.98,80900.0,30.4003,30.4323,30.3763,30.4003,80900.0
2013-12-19 10:30:00,37.98,38.03,37.98,38.02,71800.0,30.4003,30.4403,30.4003,30.4323,71800.0
2013-12-19 10:35:00,38.02,38.05,37.99,38.04,66900.0,30.4323,30.4563,30.4083,30.4483,66900.0
2013-12-19 10:40:00,38.04,38.08,38.02,38.08,80900.0,30.4483,30.4803,30.4323,30.4803,80900.0
2013-12-19 10:45:00,38.09,38.11,38.06,38.08,73600.0,30.4883,30.5043,30.4643,30.4803,73600.0
2013-12-19 10:50:00,38.08,38.13,38.08,38.09,48200.0,30.4803,30.5203,30.4803,30.4883,48200.0
2013-12-19 10:55:00,38.1,38.12,38.07,38.08,53900.0,30.4963,30.5123,30.4723,30.4803,53900.0
2013-12-19 11:00:00,38.08,38.09,38.01,38.01,55500.0,30.4803,30.4883,30.4243,30.4243,55500.0
2013-12-19 11:05:00,38.02,38.02,37.96,37.96,62300.0,30.4323,30.4323,30.3843,30.3843,62300.0
2013-12-19 11:10:00,37.96,37.97,37.93,37.95,60100.0,30.3843,30.3923,30.3603,30.3763,60100.0
2013-12-19 11:15:00,37.94,37.96,37.93,37.95,39600.0,30.3683,30.3843,30.3603,30.3763,39600.0
2013-12-19 11:20:00,37.95,37.95,37.92,37.95,62800.0,30.3763,30.3763,30.3523,30.3763,62800.0
2013-12-19 11:25:00,37.95,38.0,37.94,38.0,95800.0,30.3763,30.4163,30.3683,30.4163,95800.0
2013-12-19 11:30:00,38.0,38.04,37.99,38.02,66000.0,30.4163,30.4483,30.4083,30.4323,66000.0
2013-12-19 11:35:00,38.03,38.03,37.99,37.99,55200.0,30.4403,30.4403,30.4083,30.4083,55200.0
2013-12-19 11:40:00,37.99,37.99,37.96,37.96,39600.0,30.4083,30.4083,30.3843,30.3843,39600.0
2013-12-19 11:45:00,37.96,37.98,37.94,37.97,68600.0,30.3843,30.4003,30.3683,30.3923,68600.0
2013-12-19 11:50:00,37.98,38.0,37.96,38.0,55700.0,30.4003,30.4163,30.3843,30.4163,55700.0
2013-12-19 11:55:00,37.99,38.01,37.98,37.99,53800.0,30.4083,30.4243,30.4003,30.4083,53800.0
2013-12-19 12:00:00,37.98,37.98,37.92,37.93,60900.0,30.4003,30.4003,30.3523,30.3603,60900.0
2013-12-19 12:05:00,37.92,37.96,37.92,37.96,34000.0,30.3523,30.3843,30.3523,30.3843,34000.0
2013-12-19 12:10:00,37.95,37.96,37.91,37.92,41200.0,30.3763,30.3843,30.3443,30.3523,41200.0
2013-12-19 12:15:00,37.91,37.92,37.88,37.92,62400.0,30.3443,30.3523,30.3202,30.3523,62400.0
2013-12-19 12:20:00,37.91,37.94,37.91,37.94,51900.0,30.3443,30.3683,30.3443,30.3683,51900.0
2013-12-19 12:25:00,37.93,37.95,37.93,37.94,42800.0,30.3603,30.3763,30.3603,30.3683,42800.0
2013-12-19 12:30:00,37.94,37.95,37.93,37.94,28900.0,30.3683,30.3763,30.3603,30.3683,28900.0
2013-12-19 12:35:00,37.93,37.94,37.9,37.92,59100.0,30.3603,30.3683,30.3362,30.3523,59100.0
2013-12-19 12:40:00,37.93,37.95,37.92,37.95,31600.0,30.3603,30.3763,30.3523,30.3763,31600.0
2013-12-19 12:45:00,37.95,37.95,37.9,37.9,43900.0,30.3763,30.3763,30.3362,30.3362,43900.0
2013-12-19 12:50:00,37.9,37.95,37.9,37.95,90800.0,30.3362,30.3763,30.3362,30.3763,90800.0
2013-12-19 12:55:00,37.95,37.96,37.94,37.96,17700.0,30.3763,30.3843,30.3683,30.3843,17700.0
2013-12-19 13:00:00,37.95,37.95,37.9,37.91,61200.0,30.3763,30.3763,30.3362,30.3443,61200.0
2013-12-19 13:05:00,37.91,37.94,37.9,37.93,34900.0,30.3443,30.3683,30.3362,30.3603,34900.0
2013-12-19 13:10:00,37.94,38.02,37.93,38.02,96200.0,30.3683,30.4323,30.3603,30.4323,96200.0
2013-12-19 13:15:00,38.01,38.04,38.0,38.03,40800.0,30.4243,30.4483,30.4163,30.4403,40800.0
2013-12-19 13:20:00,38.04,38.04,38.0,38.01,27700.0,30.4483,30.4483,30.4163,30.4243,27700.0
2013-12-19 13:25:00,38.0,38.03,38.0,38.02,41000.0,30.4163,30.4403,30.4163,30.4323,41000.0
2013-12-19 13:30:00,38.02,38.03,37.97,37.97,61000.0,30.4323,30.4403,30.3923,30.3923,61000.0
2013-12-19 13:35:00,37.97,37.98,37.96,37.96,38900.0,30.3923,30.4003,30.3843,30.3843,38900.0
2013-12-19 13:40:00,37.97,37.97,37.94,37.94,40500.0,30.3923,30.3923,30.3683,30.3683,40500.0
2013-12-19 13:45:00,37.94,37.95,37.9,37.92,72200.0,30.3683,30.3763,30.3362,30.3523,72200.0
2013-12-19 13:50:00,37.92,37.92,37.91,37.91,22900.0,30.3523,30.3523,30.3443,30.3443,22900.0
2013-12-19 13:55:00,37.91,37.92,37.91,37.92,39300.0,30.3443,30.3523,30.3443,30.3523,39300.0
2013-12-19 14:00:00,37.91,37.92,37.9,37.9,44600.0,30.3443,30.3523,30.3362,30.3362,44600.0
2013-12-19 14:05:00,37.9,37.95,37.89,37.94,61400.0,30.3362,30.3763,30.3282,30.3683,61400.0
2013-12-19 14:10:00,37.94,37.95,37.9,37.9,42100.0,30.3683,30.3763,30.3362,30.3362,42100.0
2013-12-19 14:15:00,37.9,37.91,37.86,37.86,37800.0,30.3362,30.3443,30.3042,30.3042,37800.0
2013-12-19 14:20:00,37.86,37.87,37.79,37.79,56000.0,30.3042,30.3122,30.2482,30.2482,56000.0
2013-12-19 14:25:00,37.79,37.84,37.79,37.79,77400.0,30.2482,30.2882,30.2482,30.2482,77400.0
2013-12-19 14:30:00,37.79,37.83,37.78,37.83,56100.0,30.2482,30.2802,30.2402,30.2802,56100.0
2013-12-19 14:35:00,37.82,37.83,37.78,37.82,49100.0,30.2722,30.2802,30.2402,30.2722,49100.0
2013-12-19 14:40:00,37.81,37.85,37.81,37.83,56200.0,30.2642,30.2962,30.2642,30.2802,56200.0
2013-12-19 14:45:00,37.84,37.87,37.83,37.83,47000.0,30.2882,30.3122,30.2802,30.2802,47000.0
2013-12-19 14:50:00,37.84,37.85,37.82,37.84,39000.0,30.2882,30.2962,30.2722,30.2882,39000.0
2013-12-19 14:55:00,37.85,37.88,37.83,37.87,44700.0,30.2962,30.3202,30.2802,30.3122,44700.0
2013-12-19 15:00:00,37.87,37.93,37.86,37.93,38300.0,30.3122,30.3603,30.3042,30.3603,38300.0
2013-12-19 15:05:00,37.93,37.94,37.91,37.94,76200.0,30.3603,30.3683,30.3443,30.3683,76200.0
2013-12-19 15:10:00,37.92,37.94,37.92,37.92,38600.0,30.3523,30.3683,30.3523,30.3523,38600.0
2013-12-19 15:15:00,37.93,37.95,37.91,37.93,81000.0,30.3603,30.3763,30.3443,30.3603,81000.0
2013-12-19 15:20:00,37.94,37.95,37.93,37.95,40500.0,30.3683,30.3763,30.3603,30.3763,40500.0
2013-12-19 15:25:00,37.95,37.96,37.94,37.95,63100.0,30.3763,30.3843,30.3683,30.3763,63100.0
2013-12-19 15:30:00,37.94,37.95,37.91,37.91,76500.0,30.3683,30.3763,30.3443,30.3443,76500.0
2013-12-19 15:35:00,37.91,37.99,37.91,37.98,107900.0,30.3443,30.4083,30.3443,30.4003,107900.0
2013-12-19 15:40:00,37.98,37.99,37.97,37.98,116300.0,30.4003,30.4083,30.3923,30.4003,116300.0
2013-12-19 15:45:00,37.97,37.97,37.93,37.93,172300.0,30.3923,30.3923,30.3603,30.3603,172300.0
2013-12-19 15:50:00,37.93,37.94,37.9,37.91,165600.0,30.3603,30.3683,30.3362,30.3443,165600.0
2013-12-19 15:55:00,37.91,38.03,37.88,38.01,578000.0,30.3443,30.4403,30.3202,30.4243,578000.0
2013-12-20 09:30:00,38.14,38.2,38.03,38.18,1422100.0,30.5284,30.5764,30.4403,30.5604,1422100.0
2013-12-20 09:35:00,38.18,38.23,38.15,38.22,39700.0,30.5604,30.6004,30.5364,30.5924,39700.0
2013-12-20 09:40:00,38.22,38.24,38.15,38.16,50500.0,30.5924,30.6084,30.5364,30.5444,50500.0
2013-12-20 09:45:00,38.18,38.21,38.13,38.15,50300.0,30.5604,30.5844,30.5203,30.5364,50300.0
2013-12-20 09:50:00,38.15,38.19,38.13,38.15,83400.0,30.5364,30.5684,30.5203,30.5364,83400.0
2013-12-20 09:55:00,38.15,38.15,38.1,38.11,30500.0,30.5364,30.5364,30.4963,30.5043,30500.0
2013-12-20 10:00:00,38.1,38.13,38.03,38.04,51700.0,30.4963,30.5203,30.4403,30.4483,51700.0
2013-12-20 10:05:00,38.04,38.09,38.04,38.06,29700.0,30.4483,30.4883,30.4483,30.4643,29700.0
2013-12-20 10:10:00,38.06,38.08,38.03,38.06,31200.0,30.4643,30.4803,30.4403,30.4643,31200.0
2013-12-20 10:15:00,38.05,38.07,38.02,38.02,41300.0,30.4563,30.4723,30.4323,30.4323,41300.0
2013-12-20 10:20:00,38.02,38.02,37.95,37.95,69100.0,30.4323,30.4323,30.3763,30.3763,69100.0
2013-12-20 10:25:00,37.95,37.99,37.93,37.98,50300.0,30.3763,30.4083,30.3603,30.4003,50300.0
2013-12-20 10:30:00,37.98,38.03,37.98,38.0,63700.0,30.4003,30.4403,30.4003,30.4163,63700.0
2013-12-20 10:35:00,38.0,38.0,37.96,37.98,59600.0,30.4163,30.4163,30.3843,30.4003,59600.0
2013-12-20 10:40:00,37.97,37.97,37.95,37.96,23300.0,30.3923,30.3923,30.3763,30.3843,23300.0
2013-12-20 10:45:00,37.96,38.01,37.94,37.94,97500.0,30.3843,30.4243,30.3683,30.3683,97500.0
2013-12-20 10:50:00,37.94,37.96,37.93,37.94,112700.0,30.3683,30.3843,30.3603,30.3683,112700.0
2013-12-20 10:55:00,37.95,37.96,37.92,37.93,62200.0,30.3763,30.3843,30.3523,30.3603,62200.0
2013-12-20 11:00:00,37.94,37.94,37.93,37.94,18500.0,30.3683,30.3683,30.3603,30.3683,18500.0
2013-12-20 11:05:00,37.94,38.06,37.92,38.06,102800.0,30.3683,30.4643,30.3523,30.4643,102800.0
2013-12-20 11:10:00,38.06,38.07,38.05,38.06,54800.0,30.4643,30.4723,30.4563,30.4643,54800.0
2013-12-20 11:15:00,38.06,38.1,38.06,38.09,79400.0,30.4643,30.4963,30.4643,30.4883,79400.0
2013-12-20 11:20:00,38.09,38.09,38.05,38.06,60000.0,30.4883,30.4883,30.4563,30.4643,60000.0
2013-12-20 11:25:00,38.05,38.08,38.04,38.05,83400.0,30.4563,30.4803,30.4483,30.4563,83400.0
2013-12-20 11:30:00,38.05,38.09,38.04,38.04,37200.0,30.4563,30.4883,30.4483,30.4483,37200.0
2013-12-20 11:35:00,38.04,38.08,38.04,38.08,39600.0,30.4483,30.4803,30.4483,30.4803,39600.0
2013-12-20 11:40:00,38.08,38.1,38.07,38.09,23800.0,30.4803,30.4963,30.4723,30.4883,23800.0
2013-12-20 11:45:00,38.09,38.11,38.09,38.1,24000.0,30.4883,30.5043,30.4883,30.4963,24000.0
2013-12-20 11:50:00,38.09,38.11,38.05,38.08,62800.0,30.4883,30.5043,30.4563,30.4803,62800.0
2013-12-20 11:55:00,38.08,38.09,38.05,38.08,28200.0,30.4803,30.4883,30.4563,30.4803,28200.0
2013-12-20 12:00:00,38.08,38.09,38.07,38.07,17700.0,30.4803,30.4883,30.4723,30.4723,17700.0
2013-12-20 12:05:00,38.08,38.09,38.05,38.07,44400.0,30.4803,30.4883,30.4563,30.4723,44400.0
2013-12-20 12:10:00,38.07,38.07,38.04,38.06,30500.0,30.4723,30.4723,30.4483,30.4643,30500.0
2013-12-20 12:15:00,38.06,38.09,38.06,38.07,34100.0,30.4643,30.4883,30.4643,30.4723,34100.0
2013-12-20 12:20:00,38.06,38.1,38.06,38.09,32600.0,30.4643,30.4963,30.4643,30.4883,32600.0
2013-12-20 12:25:00,38.1,38.15,38.08,38.13,30200.0,30.4963,30.5364,30.4803,30.5203,30200.0
2013-12-20 12:30:00,38.13,38.15,38.12,38.14,27400.0,30.5203,30.5364,30.5123,30.5284,27400.0
2013-12-20 12:35:00,38.14,38.14,38.11,38.11,22100.0,30.5284,30.5284,30.5043,30.5043,22100.0
2013-12-20 12:40:00,38.11,38.11,38.07,38.07,32600.0,30.5043,30.5043,30.4723,30.4723,32600.0
2013-12-20 12:45:00,38.08,38.14,38.08,38.14,26300.0,30.4803,30.5284,30.4803,30.5284,26300.0
2013-12-20 12:50:00,38.14,38.14,38.13,38.14,11600.0,30.5284,30.5284,30.5203,30.5284,11600.0
2013-12-20 12:55:00,38.13,38.15,38.11,38.11,48300.0,30.5203,30.5364,30.5043,30.5043,48300.0
2013-12-20 13:00:00,38.12,38.12,38.11,38.11,14600.0,30.5123,30.5123,30.5043,30.5043,14600.0
2013-12-20 13:05:00,38.11,38.12,38.09,38.1,46600.0,30.5043,30.5123,30.4883,30.4963,46600.0
2013-12-20 13:10:00,38.09,38.12,38.08,38.09,39500.0,30.4883,30.5123,30.4803,30.4883,39500.0
2013-12-20 13:15:00,38.09,38.1,38.06,38.07,35400.0,30.4883,30.4963,30.4643,30.4723,35400.0
2013-12-20 13:20:00,38.06,38.1,38.06,38.1,23100.0,30.4643,30.4963,30.4643,30.4963,23100.0
2013-12-20 13:25:00,38.09,38.1,38.08,38.09,10300.0,30.4883,30.4963,30.4803,30.4883,10300.0
2013-12-20 13:30:00,38.09,38.09,38.04,38.04,40400.0,30.4883,30.4883,30.4483,30.4483,40400.0
2013-12-20 13:35:00,38.05,38.06,38.04,38.06,34000.0,30.4563,30.4643,30.4483,30.4643,34000.0
2013-12-20 13:40:00,38.06,38.06,38.04,38.05,19600.0,30.4643,30.4643,30.4483,30.4563,19600.0
2013-12-20 13:45:00,38.04,38.05,38.04,38.04,12000.0,30.4483,30.4563,30.4483,30.4483,12000.0
2013-12-20 13:50:00,38.05,38.05,38.03,38.03,23500.0,30.4563,30.4563,30.4403,30.4403,23500.0
2013-12-20 13:55:00,38.04,38.07,38.03,38.06,52700.0,30.4483,30.4723,30.4403,30.4643,52700.0
2013-12-20 14:00:00,38.06,38.07,38.03,38.04,42100.0,30.4643,30.4723,30.4403,30.4483,42100.0
2013-12-20 14:05:00,38.03,38.05,38.03,38.05,29800.0,30.4403,30.4563,30.4403,30.4563,29800.0
2013-12-20 14:10:00,38.05,38.05,38.02,38.03,42000.0,30.4563,30.4563,30.4323,30.4403,42000.0
2013-12-20 14:15:00,38.02,38.05,38.02,38.04,52800.0,30.4323,30.4563,30.4323,30.4483,52800.0
2013-12-20 14:20:00,38.05,38.05,38.03,38.03,32400.0,30.4563,30.4563,30.4403,30.4403,32400.0
2013-12-20 14:25:00,38.04,38.04,37.99,38.0,30300.0,30.4483,30.4483,30.4083,30.4163,30300.0
2013-12-20 14:30:00,37.99,38.01,37.99,38.0,57900.0,30.4083,30.4243,30.4083,30.4163,57900.0
2013-12-20 14:35:00,38.0,38.0,37.98,38.0,56000.0,30.4163,30.4163,30.4003,30.4163,56000.0
2013-12-20 14:40:00,37.99,38.02,37.98,38.02,85500.0,30.4083,30.4323,30.4003,30.4323,85500.0
2013-12-20 14:45:00,38.02,38.02,38.01,38.01,22800.0,30.4323,30.4323,30.4243,30.4243,22800.0
2013-12-20 14:50:00,38.01,38.01,37.96,37.96,43100.0,30.4243,30.4243,30.3843,30.3843,43100.0
2013-12-20 14:55:00,37.97,37.97,37.95,37.96,47200.0,30.3923,30.3923,30.3763,30.3843,47200.0
2013-12-20 15:00:00,37.96,37.98,37.95,37.96,67400.0,30.3843,30.4003,30.3763,30.3843,67400.0
2013-12-20 15:05:00,37.96,38.01,37.96,38.0,40800.0,30.3843,30.4243,30.3843,30.4163,40800.0
2013-12-20 15:10:00,38.0,38.01,37.97,37.98,34800.0,30.4163,30.4243,30.3923,30.4003,34800.0
2013-12-20 15:15:00,37.98,37.99,37.97,37.97,31800.0,30.4003,30.4083,30.3923,30.3923,31800.0
2013-12-20 15:20:00,37.97,37.97,37.95,37.96,68900.0,30.3923,30.3923,30.3763,30.3843,68900.0
2013-12-20 15:25:00,37.95,37.97,37.93,37.94,72500.0,30.3763,30.3923,30.3603,30.3683,72500.0
2013-12-20 15:30:00,37.94,38.0,37.93,37.93,127200.0,30.3683,30.4163,30.3603,30.3603,127200.0
2013-12-20 15:35:00,37.93,37.95,37.91,37.95,77900.0,30.3603,30.3763,30.3443,30.3763,77900.0
2013-12-20 15:40:00,37.95,37.97,37.91,37.91,62400.0,30.3763,30.3923,30.3443,30.3443,62400.0
2013-12-20 15:45:00,37.91,37.91,37.86,37.87,206800.0,30.3443,30.3443,30.3042,30.3122,206800.0
2013-12-20 15:50:00,37.87,37.89,37.87,37.87,135500.0,30.3122,30.3282,30.3122,30.3122,135500.0
2013-12-20 15:55:00,37.88,37.88,37.81,37.84,565600.0,30.3202,30.3202,30.2642,30.2882,565600.0
2013-12-23 09:30:00,37.97,38.07,37.93,38.02,147100.0,30.3923,30.4723,30.3603,30.4323,147100.0
2013-12-23 09:35:00,38.02,38.18,38.01,38.18,116800.0,30.4323,30.5604,30.4243,30.5604,116800.0
2013-12-23 09:40:00,38.18,38.23,38.13,38.22,82900.0,30.5604,30.6004,30.5203,30.5924,82900.0
2013-12-23 09:45:00,38.23,38.23,38.2,38.21,80200.0,30.6004,30.6004,30.5764,30.5844,80200.0
2013-12-23 09:50:00,38.2,38.2,38.12,38.18,80000.0,30.5764,30.5764,30.5123,30.5604,80000.0
2013-12-23 09:55:00,38.17,38.24,38.16,38.23,71300.0,30.5524,30.6084,30.5444,30.6004,71300.0
2013-12-23 10:00:00,38.23,38.29,38.13,38.29,92400.0,30.6004,30.6484,30.5203,30.6484,92400.0
2013-12-23 10:05:00,38.29,38.29,38.27,38.28,72000.0,30.6484,30.6484,30.6324,30.6404,72000.0
2013-12-23 10:10:00,38.28,38.3,38.27,38.29,76100.0,30.6404,30.6564,30.6324,30.6484,76100.0
2013-12-23 10:15:00,38.29,38.29,38.26,38.28,73200.0,30.6484,30.6484,30.6244,30.6404,73200.0
2013-12-23 10:20:00,38.28,38.32,38.28,38.31,78400.0,30.6404,30.6724,30.6404,30.6644,78400.0
2013-12-23 10:25:00,38.32,38.34,38.28,38.28,60800.0,30.6724,30.6884,30.6404,30.6404,60800.0
2013-12-23 10:30:00,38.29,38.29,38.26,38.26,48000.0,30.6484,30.6484,30.6244,30.6244,48000.0
2013-12-23 10:35:00,38.26,38.27,38.22,38.26,72300.0,30.6244,30.6324,30.5924,30.6244,72300.0
2013-12-23 10:40:00,38.26,38.28,38.25,38.28,57300.0,30.6244,30.6404,30.6164,30.6404,57300.0
2013-12-23 10:45:00,38.27,38.38,38.27,38.38,59800.0,30.6324,30.7205,30.6324,30.7205,59800.0
2013-12-23 10:50:00,38.38,38.41,38.37,38.41,109900.0,30.7205,30.7445,30.7125,30.7445,109900.0
2013-12-23 10:55:00,38.41,38.41,38.35,38.36,52500.0,30.7445,30.7445,30.6964,30.7044,52500.0
2013-12-23 11:00:00,38.35,38.36,38.34,38.35,44500.0,30.6964,30.7044,30.6884,30.6964,44500.0
2013-12-23 11:05:00,38.35,38.36,38.32,38.36,93600.0,30.6964,30.7044,30.6724,30.7044,93600.0
2013-12-23 11:10:00,38.37,38.37,38.34,38.34,79700.0,30.7125,30.7125,30.6884,30.6884,79700.0
2013-12-23 11:15:00,38.35,38.42,38.34,38.41,56800.0,30.6964,30.7525,30.6884,30.7445,56800.0
2013-12-23 11:20:00,38.4,38.42,38.39,38.41,52200.0,30.7365,30.7525,30.7285,30.7445,52200.0
2013-12-23 11:25:00,38.41,38.45,38.41,38.45,70800.0,30.7445,30.7765,30.7445,30.7765,70800.0
2013-12-23 11:30:00,38.44,38.45,38.41,38.43,50300.0,30.7685,30.7765,30.7445,30.7605,50300.0
2013-12-23 11:35:00,38.44,38.44,38.42,38.44,39300.0,30.7685,30.7685,30.7525,30.7685,39300.0
2013-12-23 11:40:00,38.44,38.45,38.41,38.42,50000.0,30.7685,30.7765,30.7445,30.7525,50000.0
2013-12-23 11:45:00,38.43,38.43,38.4,38.4,52200.0,30.7605,30.7605,30.7365,30.7365,52200.0
2013-12-23 11:50:00,38.41,38.43,38.39,38.42,68700.0,30.7445,30.7605,30.7285,30.7525,68700.0
2013-12-23 11:55:00,38.42,38.43,38.41,38.42,33600.0,30.7525,30.7605,30.7445,30.7525,33600.0
2013-12-23 12:00:00,38.42,38.44,38.41,38.41,44600.0,30.7525,30.7685,30.7445,30.7445,44600.0
2013-12-23 12:05:00,38.41,38.43,38.41,38.41,47300.0,30.7445,30.7605,30.7445,30.7445,47300.0
2013-12-23 12:10:00,38.41,38.42,38.4,38.41,54100.0,30.7445,30.7525,30.7365,30.7445,54100.0
2013-12-23 12:15:00,38.42,38.42,38.37,38.38,54800.0,30.7525,30.7525,30.7125,30.7205,54800.0
2013-12-23 12:20:00,38.38,38.41,38.38,38.4,50600.0,30.7205,30.7445,30.7205,30.7365,50600.0
2013-12-23 12:25:00,38.41,38.42,38.39,38.39,39000.0,30.7445,30.7525,30.7285,30.7285,39000.0
2013-12-23 12:30:00,38.39,38.41,38.38,38.41,30400.0,30.7285,30.7445,30.7205,30.7445,30400.0
2013-12-23 12:35:00,38.41,38.41,38.38,38.39,44500.0,30.7445,30.7445,30.7205,30.7285,44500.0
2013-12-23 12:40:00,38.39,38.45,38.38,38.44,56700.0,30.7285,30.7765,30.7205,30.7685,56700.0
2013-12-23 12:45:00,38.44,38.45,38.43,38.45,19800.0,30.7685,30.7765,30.7605,30.7765,19800.0
2013-12-23 12:50:00,38.45,38.47,38.45,38.46,31300.0,30.7765,30.7925,30.7765,30.7845,31300.0
2013-12-23 12:55:00,38.46,38.47,38.44,38.45,46400.0,30.7845,30.7925,30.7685,30.7765,46400.0
2013-12-23 13:00:00,38.44,38.45,38.43,38.44,37300.0,30.7685,30.7765,30.7605,30.7685,37300.0
2013-12-23 13:05:00,38.43,38.44,38.4,38.42,60500.0,30.7605,30.7685,30.7365,30.7525,60500.0
2013-12-23 13:10:00,38.42,38.42,38.41,38.41,26600.0,30.7525,30.7525,30.7445,30.7445,26600.0
2013-12-23 13:15:00,38.41,38.42,38.39,38.4,55800.0,30.7445,30.7525,30.7285,30.7365,55800.0
2013-12-23 13:20:00,38.4,38.4,38.38,38.39,23700.0,30.7365,30.7365,30.7205,30.7285,23700.0
2013-12-23 13:25:00,38.38,38.39,38.36,38.38,44400.0,30.7205,30.7285,30.7044,30.7205,44400.0
2013-12-23 13:30:00,38.38,38.4,38.37,38.4,41100.0,30.7205,30.7365,30.7125,30.7365,41100.0
2013-12-23 13:35:00,38.39,38.4,38.38,38.39,51000.0,30.7285,30.7365,30.7205,30.7285,51000.0
2013-12-23 13:40:00,38.39,38.39,38.36,38.38,32100.0,30.7285,30.7285,30.7044,30.7205,32100.0
2013-12-23 13:45:00,38.38,38.38,38.33,38.35,57300.0,30.7205,30.7205,30.6804,30.6964,57300.0
2013-12-23 13:50:00,38.34,38.35,38.3,38.3,43600.0,30.6884,30.6964,30.6564,30.6564,43600.0
2013-12-23 13:55:00,38.31,38.32,38.29,38.31,51000.0,30.6644,30.6724,30.6484,30.6644,51000.0
2013-12-23 14:00:00,38.32,38.33,38.3,38.31,61200.0,30.6724,30.6804,30.6564,30.6644,61200.0
2013-12-23 14:05:00,38.32,38.32,38.29,38.31,57500.0,30.6724,30.6724,30.6484,30.6644,57500.0
2013-12-23 14:10:00,38.31,38.32,38.29,38.3,49800.0,30.6644,30.6724,30.6484,30.6564,49800.0
2013-12-23 14:15:00,38.3,38.34,38.29,38.34,68100.0,30.6564,30.6884,30.6484,30.6884,68100.0
2013-12-23 14:20:00,38.34,38.38,38.33,38.38,55200.0,30.6884,30.7205,30.6804,30.7205,55200.0
2013-12-23 14:25:00,38.38,38.4,38.37,38.4,48100.0,30.7205,30.7365,30.7125,30.7365,48100.0
2013-12-23 14:30:00,38.4,38.44,38.39,38.42,61400.0,30.7365,30.7685,30.7285,30.7525,61400.0
2013-12-23 14:35:00,38.41,38.46,38.41,38.45,43000.0,30.7445,30.7845,30.7445,30.7765,43000.0
2013-12-23 14:40:00,38.45,38.45,38.43,38.44,41900.0,30.7765,30.7765,30.7605,30.7685,41900.0
2013-12-23 14:45:00,38.45,38.46,38.44,38.44,53100.0,30.7765,30.7845,30.7685,30.7685,53100.0
2013-12-23 14:50:00,38.44,38.48,38.44,38.47,71600.0,30.7685,30.8005,30.7685,30.7925,71600.0
2013-12-23 14:55:00,38.47,38.48,38.46,38.48,58200.0,30.7925,30.8005,30.7845,30.8005,58200.0
2013-12-23 15:00:00,38.48,38.48,38.46,38.47,58100.0,30.8005,30.8005,30.7845,30.7925,58100.0
2013-12-23 15:05:00,38.46,38.49,38.46,38.48,84000.0,30.7845,30.8085,30.7845,30.8005,84000.0
2013-12-23 15:10:00,38.47,38.5,38.47,38.49,83900.0,30.7925,30.8165,30.7925,30.8085,83900.0
2013-12-23 15:15:00,38.49,38.52,38.48,38.5,145200.0,30.8085,30.8325,30.8005,30.8165,145200.0
2013-12-23 15:20:00,38.5,38.52,38.49,38.5,131000.0,30.8165,30.8325,30.8085,30.8165,131000.0
2013-12-23 15:25:00,38.49,38.53,38.49,38.52,99900.0,30.8085,30.8405,30.8085,30.8325,99900.0
2013-12-23 15:30:00,38.52,38.53,38.52,38.53,99900.0,30.8325,30.8405,30.8325,30.8405,99900.0
2013-12-23 15:35:00,38.52,38.55,38.52,38.53,111600.0,30.8325,30.8565,30.8325,30.8405,111600.0
2013-12-23 15:40:00,38.52,38.53,38.47,38.47,101300.0,30.8325,30.8405,30.7925,30.7925,101300.0
2013-12-23 15:45:00,38.47,38.47,38.41,38.41,122300.0,30.7925,30.7925,30.7445,30.7445,122300.0
2013-12-23 15:50:00,38.41,38.44,38.4,38.44,227900.0,30.7445,30.7685,30.7365,30.7685,227900.0
2013-12-23 15:55:00,38.44,38.45,38.41,38.45,384100.0,30.7685,30.7765,30.7445,30.7765,384100.0
2013-12-24 09:30:00,38.36,38.45,38.28,38.31,82500.0,30.7044,30.7765,30.6404,30.6644,82500.0
2013-12-24 09:35:00,38.31,38.38,38.29,38.31,44100.0,30.6644,30.7205,30.6484,30.6644,44100.0
2013-12-24 09:40:00,38.3,38.31,38.23,38.25,79800.0,30.6564,30.6644,30.6004,30.6164,79800.0
2013-12-24 09:45:00,38.25,38.26,38.21,38.24,46900.0,30.6164,30.6244,30.5844,30.6084,46900.0
2013-12-24 09:50:00,38.24,38.26,38.22,38.23,48100.0,30.6084,30.6244,30.5924,30.6004,48100.0
2013-12-24 09:55:00,38.23,38.27,38.22,38.26,69100.0,30.6004,30.6324,30.5924,30.6244,69100.0
2013-12-24 10:00:00,38.25,38.3,38.22,38.3,27900.0,30.6164,30.6564,30.5924,30.6564,27900.0
2013-12-24 10:05:00,38.3,38.3,38.21,38.24,51000.0,30.6564,30.6564,30.5844,30.6084,51000.0
2013-12-24 10:10:00,38.24,38.29,38.21,38.26,104600.0,30.6084,30.6484,30.5844,30.6244,104600.0
2013-12-24 10:15:00,38.26,38.29,38.25,38.27,52000.0,30.6244,30.6484,30.6164,30.6324,52000.0
2013-12-24 10:20:00,38.28,38.32,38.26,38.3,34600.0,30.6404,30.6724,30.6244,30.6564,34600.0
2013-12-24 10:25:00,38.3,38.34,38.29,38.3,27900.0,30.6564,30.6884,30.6484,30.6564,27900.0
2013-12-24 10:30:00,38.3,38.32,38.28,38.29,33800.0,30.6564,30.6724,30.6404,30.6484,33800.0
2013-12-24 10:35:00,38.29,38.3,38.26,38.3,43500.0,30.6484,30.6564,30.6244,30.6564,43500.0
2013-12-24 10:40:00,38.3,38.32,38.29,38.29,26600.0,30.6564,30.6724,30.6484,30.6484,26600.0
2013-12-24 10:45:00,38.29,38.29,38.24,38.24,15900.0,30.6484,30.6484,30.6084,30.6084,15900.0
2013-12-24 10:50:00,38.25,38.25,38.24,38.25,15300.0,30.6164,30.6164,30.6084,30.6164,15300.0
2013-12-24 10:55:00,38.24,38.27,38.24,38.25,41700.0,30.6084,30.6324,30.6084,30.6164,41700.0
2013-12-24 11:00:00,38.24,38.26,38.24,38.24,31100.0,30.6084,30.6244,30.6084,30.6084,31100.0
2013-12-24 11:05:00,38.25,38.25,38.24,38.24,14000.0,30.6164,30.6164,30.6084,30.6084,14000.0
2013-12-24 11:10:00,38.25,38.25,38.23,38.23,33800.0,30.6164,30.6164,30.6004,30.6004,33800.0
2013-12-24 11:15:00,38.24,38.25,38.22,38.24,50100.0,30.6084,30.6164,30.5924,30.6084,50100.0
2013-12-24 11:20:00,38.24,38.29,38.23,38.29,48300.0,30.6084,30.6484,30.6004,30.6484,48300.0
2013-12-24 11:25:00,38.29,38.29,38.23,38.26,176100.0,30.6484,30.6484,30.6004,30.6244,176100.0
2013-12-24 11:30:00,38.25,38.26,38.21,38.21,110000.0,30.6164,30.6244,30.5844,30.5844,110000.0
2013-12-24 11:35:00,38.22,38.22,38.19,38.19,26700.0,30.5924,30.5924,30.5684,30.5684,26700.0
2013-12-24 11:40:00,38.19,38.2,38.18,38.19,17200.0,30.5684,30.5764,30.5604,30.5684,17200.0
2013-12-24 11:45:00,38.19,38.2,38.17,38.19,60000.0,30.5684,30.5764,30.5524,30.5684,60000.0
2013-12-24 11:50:00,38.19,38.2,38.17,38.18,26800.0,30.5684,30.5764,30.5524,30.5604,26800.0
2013-12-24 11:55:00,38.18,38.23,38.17,38.22,48300.0,30.5604,30.6004,30.5524,30.5924,48300.0
2013-12-24 12:00:00,38.21,38.24,38.2,38.23,32900.0,30.5844,30.6084,30.5764,30.6004,32900.0
2013-12-24 12:05:00,38.23,38.23,38.22,38.22,30500.0,30.6004,30.6004,30.5924,30.5924,30500.0
2013-12-24 12:10:00,38.22,38.23,38.21,38.22,30500.0,30.5924,30.6004,30.5844,30.5924,30500.0
2013-12-24 12:15:00,38.22,38.25,38.22,38.23,39100.0,30.5924,30.6164,30.5924,30.6004,39100.0
2013-12-24 12:20:00,38.23,38.24,38.19,38.19,45000.0,30.6004,30.6084,30.5684,30.5684,45000.0
2013-12-24 12:25:00,38.19,38.2,38.16,38.16,52700.0,30.5684,30.5764,30.5444,30.5444,52700.0
2013-12-24 12:30:00,38.17,38.17,38.14,38.16,60300.0,30.5524,30.5524,30.5284,30.5444,60300.0
2013-12-24 12:35:00,38.16,38.16,38.13,38.15,55900.0,30.5444,30.5444,30.5203,30.5364,55900.0
2013-12-24 12:40:00,38.15,38.16,38.11,38.11,74000.0,30.5364,30.5444,30.5043,30.5043,74000.0
2013-12-24 12:45:00,38.12,38.2,38.12,38.19,68300.0,30.5123,30.5764,30.5123,30.5684,68300.0
2013-12-24 12:50:00,38.2,38.2,38.16,38.16,78200.0,30.5764,30.5764,30.5444,30.5444,78200.0
2013-12-24 12:55:00,38.17,38.2,38.16,38.18,86400.0,30.5524,30.5764,30.5444,30.5604,86400.0
2013-12-26 09:30:00,38.22,38.3,38.22,38.28,82700.0,30.5924,30.6564,30.5924,30.6404,82700.0
2013-12-26 09:35:00,38.29,38.29,38.2,38.22,43500.0,30.6484,30.6484,30.5764,30.5924,43500.0
2013-12-26 09:40:00,38.23,38.27,38.22,38.26,58600.0,30.6004,30.6324,30.5924,30.6244,58600.0
2013-12-26 09:45:00,38.25,38.32,38.2,38.3,263500.0,30.6164,30.6724,30.5764,30.6564,263500.0
2013-12-26 09:50:00,38.3,38.38,38.28,38.36,134400.0,30.6564,30.7205,30.6404,30.7044,134400.0
2013-12-26 09:55:00,38.37,38.41,38.36,38.41,77700.0,30.7125,30.7445,30.7044,30.7445,77700.0
2013-12-26 10:00:00,38.41,38.45,38.4,38.44,55700.0,30.7445,30.7765,30.7365,30.7685,55700.0
2013-12-26 10:05:00,38.44,38.45,38.34,38.35,68100.0,30.7685,30.7765,30.6884,30.6964,68100.0
2013-12-26 10:10:00,38.36,38.36,38.31,38.33,46700.0,30.7044,30.7044,30.6644,30.6804,46700.0
2013-12-26 10:15:00,38.33,38.41,38.32,38.39,251400.0,30.6804,30.7445,30.6724,30.7285,251400.0
2013-12-26 10:20:00,38.39,38.43,38.39,38.43,57300.0,30.7285,30.7605,30.7285,30.7605,57300.0
2013-12-26 10:25:00,38.43,38.45,38.42,38.43,40600.0,30.7605,30.7765,30.7525,30.7605,40600.0
2013-12-26 10:30:00,38.43,38.43,38.4,38.43,33200.0,30.7605,30.7605,30.7365,30.7605,33200.0
2013-12-26 10:35:00,38.42,38.47,38.42,38.47,40500.0,30.7525,30.7925,30.7525,30.7925,40500.0
2013-12-26 10:40:00,38.46,38.49,38.42,38.42,41400.0,30.7845,30.8085,30.7525,30.7525,41400.0
2013-12-26 10:45:00,38.42,38.43,38.37,38.37,31800.0,30.7525,30.7605,30.7125,30.7125,31800.0
2013-12-26 10:50:00,38.37,38.39,38.33,38.33,47400.0,30.7125,30.7285,30.6804,30.6804,47400.0
2013-12-26 10:55:00,38.34,38.35,38.32,38.35,24200.0,30.6884,30.6964,30.6724,30.6964,24200.0
2013-12-26 11:00:00,38.35,38.36,38.31,38.33,23600.0,30.6964,30.7044,30.6644,30.6804,23600.0
2013-12-26 11:05:00,38.33,38.34,38.31,38.32,37200.0,30.6804,30.6884,30.6644,30.6724,37200.0
2013-12-26 11:10:00,38.31,38.36,38.3,38.36,37500.0,30.6644,30.7044,30.6564,30.7044,37500.0
2013-12-26 11:15:00,38.36,38.37,38.34,38.36,52800.0,30.7044,30.7125,30.6884,30.7044,52800.0
2013-12-26 11:20:00,38.36,38.36,38.31,38.32,36900.0,30.7044,30.7044,30.6644,30.6724,36900.0
2013-12-26 11:25:00,38.33,38.35,38.33,38.34,20200.0,30.6804,30.6964,30.6804,30.6884,20200.0
2013-12-26 11:30:00,38.34,38.35,38.32,38.34,21200.0,30.6884,30.6964,30.6724,30.6884,21200.0
2013-12-26 11:35:00,38.34,38.35,38.31,38.31,29400.0,30.6884,30.6964,30.6644,30.6644,29400.0
2013-12-26 11:40:00,38.31,38.34,38.31,38.34,23100.0,30.6644,30.6884,30.6644,30.6884,23100.0
2013-12-26 11:45:00,38.34,38.35,38.32,38.34,15900.0,30.6884,30.6964,30.6724,30.6884,15900.0
2013-12-26 11:50:00,38.34,38.35,38.33,38.34,19200.0,30.6884,30.6964,30.6804,30.6884,19200.0
2013-12-26 11:55:00,38.35,38.35,38.32,38.34,17200.0,30.6964,30.6964,30.6724,30.6884,17200.0
2013-12-26 12:00:00,38.35,38.35,38.31,38.32,19600.0,30.6964,30.6964,30.6644,30.6724,19600.0
2013-12-26 12:05:00,38.31,38.32,38.28,38.3,16900.0,30.6644,30.6724,30.6404,30.6564,16900.0
2013-12-26 12:10:00,38.29,38.3,38.27,38.3,23900.0,30.6484,30.6564,30.6324,30.6564,23900.0
2013-12-26 12:15:00,38.3,38.3,38.28,38.3,10300.0,30.6564,30.6564,30.6404,30.6564,10300.0
2013-12-26 12:20:00,38.29,38.3,38.28,38.29,16000.0,30.6484,30.6564,30.6404,30.6484,16000.0
2013-12-26 12:25:00,38.29,38.33,38.28,38.31,17000.0,30.6484,30.6804,30.6404,30.6644,17000.0
2013-12-26 12:30:00,38.32,38.35,38.32,38.35,23200.0,30.6724,30.6964,30.6724,30.6964,23200.0
2013-12-26 12:35:00,38.35,38.37,38.33,38.34,36000.0,30.6964,30.7125,30.6804,30.6884,36000.0
2013-12-26 12:40:00,38.35,38.37,38.34,38.35,29900.0,30.6964,30.7125,30.6884,30.6964,29900.0
2013-12-26 12:45:00,38.36,38.38,38.35,38.35,33500.0,30.7044,30.7205,30.6964,30.6964,33500.0
2013-12-26 12:50:00,38.36,38.36,38.34,38.35,14400.0,30.7044,30.7044,30.6884,30.6964,14400.0
2013-12-26 12:55:00,38.34,38.36,38.34,38.35,20100.0,30.6884,30.7044,30.6884,30.6964,20100.0
2013-12-26 13:00:00,38.35,38.36,38.35,38.36,33400.0,30.6964,30.7044,30.6964,30.7044,33400.0
2013-12-26 13:05:00,38.36,38.36,38.33,38.35,22100.0,30.7044,30.7044,30.6804,30.6964,22100.0
2013-12-26 13:10:00,38.35,38.36,38.32,38.33,27800.0,30.6964,30.7044,30.6724,30.6804,27800.0
2013-12-26 13:15:00,38.32,38.35,38.31,38.34,22000.0,30.6724,30.6964,30.6644,30.6884,22000.0
2013-12-26 13:20:00,38.34,38.36,38.34,38.35,12500.0,30.6884,30.7044,30.6884,30.6964,12500.0
2013-12-26 13:25:00,38.35,38.37,38.34,38.34,44600.0,30.6964,30.7125,30.6884,30.6884,44600.0
2013-12-26 13:30:00,38.34,38.38,38.34,38.36,26600.0,30.6884,30.7205,30.6884,30.7044,26600.0
2013-12-26 13:35:00,38.35,38.37,38.32,38.34,26400.0,30.6964,30.7125,30.6724,30.6884,26400.0
2013-12-26 13:40:00,38.34,38.36,38.33,38.36,22800.0,30.6884,30.7044,30.6804,30.7044,22800.0
2013-12-26 13:45:00,38.36,38.37,38.34,38.35,28700.0,30.7044,30.7125,30.6884,30.6964,28700.0
2013-12-26 13:50:00,38.35,38.37,38.33,38.33,45100.0,30.6964,30.7125,30.6804,30.6804,45100.0
2013-12-26 13:55:00,38.34,38.36,38.32,38.35,34400.0,30.6884,30.7044,30.6724,30.6964,34400.0
2013-12-26 14:00:00,38.35,38.35,38.31,38.32,30100.0,30.6964,30.6964,30.6644,30.6724,30100.0
2013-12-26 14:05:00,38.33,38.33,38.29,38.3,28800.0,30.6804,30.6804,30.6484,30.6564,28800.0
2013-12-26 14:10:00,38.3,38.3,38.27,38.27,35400.0,30.6564,30.6564,30.6324,30.6324,35400.0
2013-12-26 14:15:00,38.27,38.28,38.25,38.25,30100.0,30.6324,30.6404,30.6164,30.6164,30100.0
2013-12-26 14:20:00,38.26,38.3,38.25,38.29,38900.0,30.6244,30.6564,30.6164,30.6484,38900.0
2013-12-26 14:25:00,38.29,38.32,38.29,38.32,22300.0,30.6484,30.6724,30.6484,30.6724,22300.0
2013-12-26 14:30:00,38.32,38.33,38.31,38.32,18900.0,30.6724,30.6804,30.6644,30.6724,18900.0
2013-12-26 14:35:00,38.33,38.33,38.32,38.32,11800.0,30.6804,30.6804,30.6724,30.6724,11800.0
2013-12-26 14:40:00,38.33,38.34,38.31,38.33,25600.0,30.6804,30.6884,30.6644,30.6804,25600.0
2013-12-26 14:45:00,38.33,38.33,38.28,38.3,55600.0,30.6804,30.6804,30.6404,30.6564,55600.0
2013-12-26 14:50:00,38.31,38.33,38.3,38.32,24600.0,30.6644,30.6804,30.6564,30.6724,24600.0
2013-12-26 14:55:00,38.31,38.35,38.31,38.33,46900.0,30.6644,30.6964,30.6644,30.6804,46900.0
2013-12-26 15:00:00,38.33,38.35,38.31,38.32,36200.0,30.6804,30.6964,30.6644,30.6724,36200.0
2013-12-26 15:05:00,38.32,38.34,38.31,38.31,38600.0,30.6724,30.6884,30.6644,30.6644,38600.0
2013-12-26 15:10:00,38.31,38.33,38.3,38.3,38600.0,30.6644,30.6804,30.6564,30.6564,38600.0
2013-12-26 15:15:00,38.31,38.33,38.29,38.32,44200.0,30.6644,30.6804,30.6484,30.6724,44200.0
2013-12-26 15:20:00,38.33,38.33,38.3,38.3,30600.0,30.6804,30.6804,30.6564,30.6564,30600.0
2013-12-26 15:25:00,38.3,38.33,38.3,38.32,35000.0,30.6564,30.6804,30.6564,30.6724,35000.0
2013-12-26 15:30:00,38.33,38.34,38.29,38.31,66500.0,30.6804,30.6884,30.6484,30.6644,66500.0
2013-12-26 15:35:00,38.3,38.35,38.29,38.33,68300.0,30.6564,30.6964,30.6484,30.6804,68300.0
2013-12-26 15:40:00,38.34,38.35,38.31,38.32,97300.0,30.6884,30.6964,30.6644,30.6724,97300.0
2013-12-26 15:45:00,38.33,38.35,38.32,38.32,105300.0,30.6804,30.6964,30.6724,30.6724,105300.0
2013-12-26 15:50:00,38.32,38.34,38.32,38.33,80000.0,30.6724,30.6884,30.6724,30.6804,80000.0
2013-12-26 15:55:00,38.34,38.35,38.32,38.34,238300.0,30.6884,30.6964,30.6724,30.6884,238300.0
2013-12-27 09:30:00,38.52,38.53,38.39,38.48,119800.0,30.8325,30.8405,30.7285,30.8005,119800.0
2013-12-27 09:35:00,38.48,38.48,38.36,38.36,34300.0,30.8005,30.8005,30.7044,30.7044,34300.0
2013-12-27 09:40:00,38.36,38.37,38.3,38.32,50800.0,30.7044,30.7125,30.6564,30.6724,50800.0
2013-12-27 09:45:00,38.32,38.38,38.29,38.36,51200.0,30.6724,30.7205,30.6484,30.7044,51200.0
2013-12-27 09:50:00,38.35,38.39,38.33,38.34,31100.0,30.6964,30.7285,30.6804,30.6884,31100.0
2013-12-27 09:55:00,38.33,38.43,38.33,38.43,34400.0,30.6804,30.7605,30.6804,30.7605,34400.0
2013-12-27 10:00:00,38.42,38.46,38.4,38.4,40000.0,30.7525,30.7845,30.7365,30.7365,40000.0
2013-12-27 10:05:00,38.4,38.43,38.39,38.39,33100.0,30.7365,30.7605,30.7285,30.7285,33100.0
2013-12-27 10:10:00,38.38,38.39,38.36,38.37,20000.0,30.7205,30.7285,30.7044,30.7125,20000.0
2013-12-27 10:15:00,38.37,38.39,38.36,38.37,40700.0,30.7125,30.7285,30.7044,30.7125,40700.0
2013-12-27 10:20:00,38.37,38.37,38.33,38.35,22400.0,30.7125,30.7125,30.6804,30.6964,22400.0
2013-12-27 10:25:00,38.34,38.35,38.31,38.34,40000.0,30.6884,30.6964,30.6644,30.6884,40000.0
2013-12-27 10:30:00,38.33,38.33,38.28,38.28,26000.0,30.6804,30.6804,30.6404,30.6404,26000.0
2013-12-27 10:35:00,38.29,38.32,38.26,38.27,53200.0,30.6484,30.6724,30.6244,30.6324,53200.0
2013-12-27 10:40:00,38.27,38.27,38.24,38.25,13200.0,30.6324,30.6324,30.6084,30.6164,13200.0
2013-12-27 10:45:00,38.24,38.25,38.23,38.24,36500.0,30.6084,30.6164,30.6004,30.6084,36500.0
2013-12-27 10:50:00,38.23,38.27,38.23,38.26,38100.0,30.6004,30.6324,30.6004,30.6244,38100.0
2013-12-27 10:55:00,38.27,38.28,38.25,38.27,18900.0,30.6324,30.6404,30.6164,30.6324,18900.0
2013-12-27 11:00:00,38.27,38.29,38.25,38.28,47500.0,30.6324,30.6484,30.6164,30.6404,47500.0
2013-12-27 11:05:00,38.28,38.31,38.25,38.26,28900.0,30.6404,30.6644,30.6164,30.6244,28900.0
2013-12-27 11:10:00,38.25,38.28,38.25,38.27,31700.0,30.6164,30.6404,30.6164,30.6324,31700.0
2013-12-27 11:15:00,38.27,38.31,38.26,38.27,39500.0,30.6324,30.6644,30.6244,30.6324,39500.0
2013-12-27 11:20:00,38.27,38.28,38.23,38.25,33500.0,30.6324,30.6404,30.6004,30.6164,33500.0
2013-12-27 11:25:00,38.24,38.27,38.24,38.26,25400.0,30.6084,30.6324,30.6084,30.6244,25400.0
2013-12-27 11:30:00,38.27,38.3,38.26,38.26,22200.0,30.6324,30.6564,30.6244,30.6244,22200.0
2013-12-27 11:35:00,38.26,38.27,38.25,38.25,19300.0,30.6244,30.6324,30.6164,30.6164,19300.0
2013-12-27 11:40:00,38.24,38.3,38.24,38.29,50200.0,30.6084,30.6564,30.6084,30.6484,50200.0
2013-12-27 11:45:00,38.3,38.3,38.27,38.28,18400.0,30.6564,30.6564,30.6324,30.6404,18400.0
2013-12-27 11:50:00,38.27,38.3,38.27,38.3,34900.0,30.6324,30.6564,30.6324,30.6564,34900.0
2013-12-27 11:55:00,38.29,38.32,38.29,38.32,35600.0,30.6484,30.6724,30.6484,30.6724,35600.0
2013-12-27 12:00:00,38.32,38.34,38.31,38.32,37300.0,30.6724,30.6884,30.6644,30.6724,37300.0
2013-12-27 12:05:00,38.32,38.32,38.31,38.32,5200.0,30.6724,30.6724,30.6644,30.6724,5200.0
2013-12-27 12:10:00,38.32,38.32,38.3,38.31,14300.0,30.6724,30.6724,30.6564,30.6644,14300.0
2013-12-27 12:15:00,38.31,38.31,38.28,38.3,30700.0,30.6644,30.6644,30.6404,30.6564,30700.0
2013-12-27 12:20:00,38.3,38.32,38.29,38.31,23500.0,30.6564,30.6724,30.6484,30.6644,23500.0
2013-12-27 12:25:00,38.31,38.34,38.3,38.33,43900.0,30.6644,30.6884,30.6564,30.6804,43900.0
2013-12-27 12:30:00,38.33,38.34,38.32,38.33,16500.0,30.6804,30.6884,30.6724,30.6804,16500.0
2013-12-27 12:35:00,38.33,38.34,38.32,38.33,12800.0,30.6804,30.6884,30.6724,30.6804,12800.0
2013-12-27 12:40:00,38.33,38.34,38.32,38.33,13700.0,30.6804,30.6884,30.6724,30.6804,13700.0
2013-12-27 12:45:00,38.32,38.33,38.31,38.32,15500.0,30.6724,30.6804,30.6644,30.6724,15500.0
2013-12-27 12:50:00,38.33,38.34,38.32,38.33,21700.0,30.6804,30.6884,30.6724,30.6804,21700.0
2013-12-27 12:55:00,38.33,38.33,38.31,38.31,24900.0,30.6804,30.6804,30.6644,30.6644,24900.0
2013-12-27 13:00:00,38.31,38.34,38.31,38.34,18000.0,30.6644,30.6884,30.6644,30.6884,18000.0
2013-12-27 13:05:00,38.34,38.36,38.33,38.35,119800.0,30.6884,30.7044,30.6804,30.6964,119800.0
2013-12-27 13:10:00,38.35,38.36,38.33,38.35,19700.0,30.6964,30.7044,30.6804,30.6964,19700.0
2013-12-27 13:15:00,38.34,38.36,38.33,38.36,23400.0,30.6884,30.7044,30.6804,30.7044,23400.0
2013-12-27 13:20:00,38.36,38.36,38.34,38.35,20800.0,30.7044,30.7044,30.6884,30.6964,20800.0
2013-12-27 13:25:00,38.34,38.36,38.33,38.34,28100.0,30.6884,30.7044,30.6804,30.6884,28100.0
2013-12-27 13:30:00,38.34,38.34,38.31,38.31,11800.0,30.6884,30.6884,30.6644,30.6644,11800.0
2013-12-27 13:35:00,38.31,38.34,38.31,38.34,20300.0,30.6644,30.6884,30.6644,30.6884,20300.0
2013-12-27 13:40:00,38.34,38.35,38.33,38.34,12800.0,30.6884,30.6964,30.6804,30.6884,12800.0
2013-12-27 13:45:00,38.34,38.35,38.34,38.35,5800.0,30.6884,30.6964,30.6884,30.6964,5800.0
2013-12-27 13:50:00,38.34,38.35,38.33,38.35,20200.0,30.6884,30.6964,30.6804,30.6964,20200.0
2013-12-27 13:55:00,38.35,38.35,38.33,38.33,17700.0,30.6964,30.6964,30.6804,30.6804,17700.0
2013-12-27 14:00:00,38.33,38.34,38.32,38.33,30500.0,30.6804,30.6884,30.6724,30.6804,30500.0
2013-12-27 14:05:00,38.33,38.34,38.31,38.32,30600.0,30.6804,30.6884,30.6644,30.6724,30600.0
2013-12-27 14:10:00,38.32,38.33,38.31,38.31,22100.0,30.6724,30.6804,30.6644,30.6644,22100.0
2013-12-27 14:15:00,38.31,38.31,38.27,38.31,28900.0,30.6644,30.6644,30.6324,30.6644,28900.0
2013-12-27 14:20:00,38.3,38.32,38.3,38.32,18700.0,30.6564,30.6724,30.6564,30.6724,18700.0
2013-12-27 14:25:00,38.31,38.33,38.3,38.32,30800.0,30.6644,30.6804,30.6564,30.6724,30800.0
2013-12-27 14:30:00,38.32,38.36,38.31,38.34,39200.0,30.6724,30.7044,30.6644,30.6884,39200.0
2013-12-27 14:35:00,38.34,38.36,38.32,38.32,41300.0,30.6884,30.7044,30.6724,30.6724,41300.0
2013-12-27 14:40:00,38.32,38.34,38.3,38.34,25700.0,30.6724,30.6884,30.6564,30.6884,25700.0
2013-12-27 14:45:00,38.33,38.36,38.33,38.35,51900.0,30.6804,30.7044,30.6804,30.6964,51900.0
2013-12-27 14:50:00,38.35,38.35,38.33,38.34,22300.0,30.6964,30.6964,30.6804,30.6884,22300.0
2013-12-27 14:55:00,38.33,38.34,38.3,38.32,28300.0,30.6804,30.6884,30.6564,30.6724,28300.0
2013-12-27 15:00:00,38.32,38.33,38.31,38.32,13100.0,30.6724,30.6804,30.6644,30.6724,13100.0
2013-12-27 15:05:00,38.32,38.33,38.31,38.31,26500.0,30.6724,30.6804,30.6644,30.6644,26500.0
2013-12-27 15:10:00,38.32,38.33,38.31,38.33,23900.0,30.6724,30.6804,30.6644,30.6804,23900.0
2013-12-27 15:15:00,38.33,38.33,38.3,38.32,26800.0,30.6804,30.6804,30.6564,30.6724,26800.0
2013-12-27 15:20:00,38.32,38.32,38.3,38.32,24300.0,30.6724,30.6724,30.6564,30.6724,24300.0
2013-12-27 15:25:00,38.32,38.32,38.3,38.32,32000.0,30.6724,30.6724,30.6564,30.6724,32000.0
2013-12-27 15:30:00,38.32,38.35,38.31,38.35,59400.0,30.6724,30.6964,30.6644,30.6964,59400.0
2013-12-27 15:35:00,38.34,38.36,38.33,38.34,55200.0,30.6884,30.7044,30.6804,30.6884,55200.0
2013-12-27 15:40:00,38.33,38.37,38.33,38.36,31700.0,30.6804,30.7125,30.6804,30.7044,31700.0
2013-12-27 15:45:00,38.37,38.38,38.35,38.36,93500.0,30.7125,30.7205,30.6964,30.7044,93500.0
2013-12-27 15:50:00,38.36,38.39,38.35,38.38,66900.0,30.7044,30.7285,30.6964,30.7205,66900.0
2013-12-27 15:55:00,38.39,38.39,38.36,38.36,137300.0,30.7285,30.7285,30.7044,30.7044,137300.0
2013-12-30 09:30:00,38.53,38.53,38.37,38.41,102400.0,30.8405,30.8405,30.7125,30.7445,102400.0
2013-12-30 09:35:00,38.41,38.41,38.34,38.36,46000.0,30.7445,30.7445,30.6884,30.7044,46000.0
2013-12-30 09:40:00,38.35,38.38,38.33,38.33,24700.0,30.6964,30.7205,30.6804,30.6804,24700.0
2013-12-30 09:45:00,38.33,38.33,38.25,38.26,72200.0,30.6804,30.6804,30.6164,30.6244,72200.0
2013-12-30 09:50:00,38.26,38.26,38.18,38.22,46600.0,30.6244,30.6244,30.5604,30.5924,46600.0
2013-12-30 09:55:00,38.23,38.27,38.23,38.26,32100.0,30.6004,30.6324,30.6004,30.6244,32100.0
2013-12-30 10:00:00,38.26,38.28,38.22,38.22,31900.0,30.6244,30.6404,30.5924,30.5924,31900.0
2013-12-30 10:05:00,38.23,38.23,38.17,38.19,34200.0,30.6004,30.6004,30.5524,30.5684,34200.0
2013-12-30 10:10:00,38.18,38.21,38.18,38.2,20200.0,30.5604,30.5844,30.5604,30.5764,20200.0
2013-12-30 10:15:00,38.2,38.26,38.2,38.26,35900.0,30.5764,30.6244,30.5764,30.6244,35900.0
2013-12-30 10:20:00,38.25,38.28,38.22,38.22,25200.0,30.6164,30.6404,30.5924,30.5924,25200.0
2013-12-30 10:25:00,38.22,38.24,38.18,38.2,132600.0,30.5924,30.6084,30.5604,30.5764,132600.0
2013-12-30 10:30:00,38.2,38.25,38.19,38.25,21800.0,30.5764,30.6164,30.5684,30.6164,21800.0
2013-12-30 10:35:00,38.26,38.28,38.24,38.27,12500.0,30.6244,30.6404,30.6084,30.6324,12500.0
2013-12-30 10:40:00,38.28,38.31,38.28,38.3,25000.0,30.6404,30.6644,30.6404,30.6564,25000.0
2013-12-30 10:45:00,38.29,38.3,38.27,38.28,16900.0,30.6484,30.6564,30.6324,30.6404,16900.0
2013-12-30 10:50:00,38.28,38.29,38.27,38.27,22900.0,30.6404,30.6484,30.6324,30.6324,22900.0
2013-12-30 10:55:00,38.27,38.3,38.26,38.28,27900.0,30.6324,30.6564,30.6244,30.6404,27900.0
2013-12-30 11:00:00,38.29,38.3,38.28,38.28,45300.0,30.6484,30.6564,30.6404,30.6404,45300.0
2013-12-30 11:05:00,38.28,38.28,38.25,38.25,30100.0,30.6404,30.6404,30.6164,30.6164,30100.0
2013-12-30 11:10:00,38.25,38.27,38.25,38.26,13500.0,30.6164,30.6324,30.6164,30.6244,13500.0
2013-12-30 11:15:00,38.27,38.29,38.26,38.26,24700.0,30.6324,30.6484,30.6244,30.6244,24700.0
2013-12-30 11:20:00,38.27,38.28,38.23,38.23,41700.0,30.6324,30.6404,30.6004,30.6004,41700.0
2013-12-30 11:25:00,38.23,38.26,38.23,38.25,22500.0,30.6004,30.6244,30.6004,30.6164,22500.0
2013-12-30 11:30:00,38.26,38.33,38.26,38.32,63400.0,30.6244,30.6804,30.6244,30.6724,63400.0
2013-12-30 11:35:00,38.32,38.35,38.31,38.34,65800.0,30.6724,30.6964,30.6644,30.6884,65800.0
2013-12-30 11:40:00,38.34,38.38,38.34,38.38,27900.0,30.6884,30.7205,30.6884,30.7205,27900.0
2013-12-30 11:45:00,38.38,38.39,38.37,38.37,25900.0,30.7205,30.7285,30.7125,30.7125,25900.0
2013-12-30 11:50:00,38.38,38.39,38.33,38.34,42400.0,30.7205,30.7285,30.6804,30.6884,42400.0
2013-12-30 11:55:00,38.33,38.35,38.32,38.34,17900.0,30.6804,30.6964,30.6724,30.6884,17900.0
2013-12-30 12:00:00,38.34,38.36,38.32,38.33,28100.0,30.6884,30.7044,30.6724,30.6804,28100.0
2013-12-30 12:05:00,38.33,38.34,38.29,38.3,23000.0,30.6804,30.6884,30.6484,30.6564,23000.0
2013-12-30 12:10:00,38.3,38.3,38.29,38.29,13600.0,30.6564,30.6564,30.6484,30.6484,13600.0
2013-12-30 12:15:00,38.3,38.3,38.27,38.28,26300.0,30.6564,30.6564,30.6324,30.6404,26300.0
2013-12-30 12:20:00,38.28,38.28,38.27,38.27,19800.0,30.6404,30.6404,30.6324,30.6324,19800.0
2013-12-30 12:25:00,38.27,38.27,38.23,38.23,57200.0,30.6324,30.6324,30.6004,30.6004,57200.0
2013-12-30 12:30:00,38.23,38.24,38.23,38.23,16400.0,30.6004,30.6084,30.6004,30.6004,16400.0
2013-12-30 12:35:00,38.23,38.24,38.21,38.22,35200.0,30.6004,30.6084,30.5844,30.5924,35200.0
2013-12-30 12:40:00,38.22,38.23,38.21,38.23,22600.0,30.5924,30.6004,30.5844,30.6004,22600.0
2013-12-30 12:45:00,38.23,38.24,38.22,38.23,36700.0,30.6004,30.6084,30.5924,30.6004,36700.0
2013-12-30 12:50:00,38.23,38.24,38.23,38.23,12800.0,30.6004,30.6084,30.6004,30.6004,12800.0
2013-12-30 12:55:00,38.24,38.24,38.23,38.24,13900.0,30.6084,30.6084,30.6004,30.6084,13900.0
2013-12-30 13:00:00,38.24,38.26,38.23,38.25,38600.0,30.6084,30.6244,30.6004,30.6164,38600.0
2013-12-30 13:05:00,38.24,38.25,38.21,38.21,35600.0,30.6084,30.6164,30.5844,30.5844,35600.0
2013-12-30 13:10:00,38.21,38.23,38.21,38.21,28300.0,30.5844,30.6004,30.5844,30.5844,28300.0
2013-12-30 13:15:00,38.2,38.21,38.19,38.19,23900.0,30.5764,30.5844,30.5684,30.5684,23900.0
2013-12-30 13:20:00,38.19,38.2,38.17,38.19,34900.0,30.5684,30.5764,30.5524,30.5684,34900.0
2013-12-30 13:25:00,38.19,38.2,38.18,38.2,28400.0,30.5684,30.5764,30.5604,30.5764,28400.0
2013-12-30 13:30:00,38.2,38.23,38.19,38.22,39600.0,30.5764,30.6004,30.5684,30.5924,39600.0
2013-12-30 13:35:00,38.23,38.25,38.22,38.22,54000.0,30.6004,30.6164,30.5924,30.5924,54000.0
2013-12-30 13:40:00,38.22,38.23,38.2,38.2,29900.0,30.5924,30.6004,30.5764,30.5764,29900.0
2013-12-30 13:45:00,38.2,38.22,38.2,38.2,33400.0,30.5764,30.5924,30.5764,30.5764,33400.0
2013-12-30 13:50:00,38.2,38.21,38.18,38.2,25800.0,30.5764,30.5844,30.5604,30.5764,25800.0
2013-12-30 13:55:00,38.2,38.22,38.18,38.2,37500.0,30.5764,30.5924,30.5604,30.5764,37500.0
2013-12-30 14:00:00,38.21,38.25,38.21,38.24,39000.0,30.5844,30.6164,30.5844,30.6084,39000.0
2013-12-30 14:05:00,38.25,38.25,38.24,38.25,16900.0,30.6164,30.6164,30.6084,30.6164,16900.0
2013-12-30 14:10:00,38.25,38.26,38.23,38.23,54200.0,30.6164,30.6244,30.6004,30.6004,54200.0
2013-12-30 14:15:00,38.23,38.24,38.23,38.24,18800.0,30.6004,30.6084,30.6004,30.6084,18800.0
2013-12-30 14:20:00,38.23,38.24,38.22,38.23,37600.0,30.6004,30.6084,30.5924,30.6004,37600.0
2013-12-30 14:25:00,38.23,38.25,38.22,38.25,26300.0,30.6004,30.6164,30.5924,30.6164,26300.0
2013-12-30 14:30:00,38.25,38.26,38.24,38.26,23400.0,30.6164,30.6244,30.6084,30.6244,23400.0
2013-12-30 14:35:00,38.26,38.27,38.25,38.27,51300.0,30.6244,30.6324,30.6164,30.6324,51300.0
2013-12-30 14:40:00,38.26,38.29,38.26,38.29,18700.0,30.6244,30.6484,30.6244,30.6484,18700.0
2013-12-30 14:45:00,38.28,38.31,38.28,38.31,29800.0,30.6404,30.6644,30.6404,30.6644,29800.0
2013-12-30 14:50:00,38.31,38.31,38.28,38.28,44100.0,30.6644,30.6644,30.6404,30.6404,44100.0
2013-12-30 14:55:00,38.28,38.31,38.28,38.29,30200.0,30.6404,30.6644,30.6404,30.6484,30200.0
2013-12-30 15:00:00,38.3,38.33,38.29,38.33,39600.0,30.6564,30.6804,30.6484,30.6804,39600.0
2013-12-30 15:05:00,38.32,38.33,38.31,38.33,33000.0,30.6724,30.6804,30.6644,30.6804,33000.0
2013-12-30 15:10:00,38.33,38.33,38.32,38.33,30100.0,30.6804,30.6804,30.6724,30.6804,30100.0
2013-12-30 15:15:00,38.33,38.35,38.32,38.35,44900.0,30.6804,30.6964,30.6724,30.6964,44900.0
2013-12-30 15:20:00,38.34,38.4,38.34,38.4,59800.0,30.6884,30.7365,30.6884,30.7365,59800.0
2013-12-30 15:25:00,38.39,38.4,38.37,38.4,43200.0,30.7285,30.7365,30.7125,30.7365,43200.0
2013-12-30 15:30:00,38.4,38.4,38.38,38.4,46100.0,30.7365,30.7365,30.7205,30.7365,46100.0
2013-12-30 15:35:00,38.39,38.4,38.37,38.37,56100.0,30.7285,30.7365,30.7125,30.7125,56100.0
2013-12-30 15:40:00,38.38,38.38,38.37,38.38,28500.0,30.7205,30.7205,30.7125,30.7205,28500.0
2013-12-30 15:45:00,38.38,38.4,38.36,38.4,86700.0,30.7205,30.7365,30.7044,30.7365,86700.0
2013-12-30 15:50:00,38.39,38.4,38.39,38.4,73000.0,30.7285,30.7365,30.7285,30.7365,73000.0
2013-12-30 15:55:00,38.4,38.41,38.38,38.4,210100.0,30.7365,30.7445,30.7205,30.7365,210100.0
2013-12-31 09:30:00,38.38,38.43,38.27,38.31,125600.0,30.7205,30.7605,30.6324,30.6644,125600.0
2013-12-31 09:35:00,38.31,38.36,38.28,38.32,78100.0,30.6644,30.7044,30.6404,30.6724,78100.0
2013-12-31 09:40:00,38.32,38.33,38.25,38.25,42700.0,30.6724,30.6804,30.6164,30.6164,42700.0
2013-12-31 09:45:00,38.26,38.27,38.22,38.25,44800.0,30.6244,30.6324,30.5924,30.6164,44800.0
2013-12-31 09:50:00,38.25,38.3,38.24,38.25,36300.0,30.6164,30.6564,30.6084,30.6164,36300.0
2013-12-31 09:55:00,38.25,38.27,38.23,38.25,42900.0,30.6164,30.6324,30.6004,30.6164,42900.0
2013-12-31 10:00:00,38.26,38.36,38.26,38.31,180000.0,30.6244,30.7044,30.6244,30.6644,180000.0
2013-12-31 10:05:00,38.3,38.32,38.22,38.32,124100.0,30.6564,30.6724,30.5924,30.6724,124100.0
2013-12-31 10:10:00,38.32,38.41,38.32,38.38,36600.0,30.6724,30.7445,30.6724,30.7205,36600.0
2013-12-31 10:15:00,38.38,38.39,38.31,38.38,50700.0,30.7205,30.7285,30.6644,30.7205,50700.0
2013-12-31 10:20:00,38.38,38.43,38.36,38.38,39100.0,30.7205,30.7605,30.7044,30.7205,39100.0
2013-12-31 10:25:00,38.38,38.43,38.38,38.43,37400.0,30.7205,30.7605,30.7205,30.7605,37400.0
2013-12-31 10:30:00,38.43,38.44,38.38,38.41,32800.0,30.7605,30.7685,30.7205,30.7445,32800.0
2013-12-31 10:35:00,38.42,38.48,38.41,38.48,40800.0,30.7525,30.8005,30.7445,30.8005,40800.0
2013-12-31 10:40:00,38.47,38.48,38.43,38.45,29100.0,30.7925,30.8005,30.7605,30.7765,29100.0
2013-12-31 10:45:00,38.45,38.46,38.43,38.45,17400.0,30.7765,30.7845,30.7605,30.7765,17400.0
2013-12-31 10:50:00,38.46,38.48,38.45,38.47,32600.0,30.7845,30.8005,30.7765,30.7925,32600.0
2013-12-31 10:55:00,38.47,38.5,38.47,38.48,29700.0,30.7925,30.8165,30.7925,30.8005,29700.0
2013-12-31 11:00:00,38.49,38.51,38.49,38.5,58400.0,30.8085,30.8245,30.8085,30.8165,58400.0
2013-12-31 11:05:00,38.51,38.53,38.5,38.53,39300.0,30.8245,30.8405,30.8165,30.8405,39300.0
2013-12-31 11:10:00,38.53,38.56,38.53,38.54,85700.0,30.8405,30.8645,30.8405,30.8485,85700.0
2013-12-31 11:15:00,38.54,38.54,38.53,38.54,22100.0,30.8485,30.8485,30.8405,30.8485,22100.0
2013-12-31 11:20:00,38.54,38.55,38.53,38.53,47900.0,30.8485,30.8565,30.8405,30.8405,47900.0
2013-12-31 11:25:00,38.53,38.54,38.51,38.51,46100.0,30.8405,30.8485,30.8245,30.8245,46100.0
2013-12-31 11:30:00,38.52,38.52,38.47,38.48,85800.0,30.8325,30.8325,30.7925,30.8005,85800.0
2013-12-31 11:35:00,38.48,38.51,38.48,38.5,34800.0,30.8005,30.8245,30.8005,30.8165,34800.0
2013-12-31 11:40:00,38.49,38.51,38.49,38.51,44800.0,30.8085,30.8245,30.8085,30.8245,44800.0
2013-12-31 11:45:00,38.51,38.52,38.5,38.51,50500.0,30.8245,30.8325,30.8165,30.8245,50500.0
2013-12-31 11:50:00,38.51,38.54,38.51,38.54,42600.0,30.8245,30.8485,30.8245,30.8485,42600.0
2013-12-31 11:55:00,38.53,38.54,38.53,38.54,28400.0,30.8405,30.8485,30.8405,30.8485,28400.0
2013-12-31 12:00:00,38.54,38.56,38.53,38.56,30400.0,30.8485,30.8645,30.8405,30.8645,30400.0
2013-12-31 12:05:00,38.57,38.57,38.54,38.57,50100.0,30.8725,30.8725,30.8485,30.8725,50100.0
2013-12-31 12:10:00,38.57,38.57,38.53,38.54,29000.0,30.8725,30.8725,30.8405,30.8485,29000.0
2013-12-31 12:15:00,38.55,38.55,38.51,38.51,24800.0,30.8565,30.8565,30.8245,30.8245,24800.0
2013-12-31 12:20:00,38.51,38.54,38.51,38.54,38300.0,30.8245,30.8485,30.8245,30.8485,38300.0
2013-12-31 12:25:00,38.53,38.54,38.52,38.54,17900.0,30.8405,30.8485,30.8325,30.8485,17900.0
2013-12-31 12:30:00,38.54,38.56,38.53,38.56,34300.0,30.8485,30.8645,30.8405,30.8645,34300.0
2013-12-31 12:35:00,38.56,38.57,38.55,38.56,21700.0,30.8645,30.8725,30.8565,30.8645,21700.0
2013-12-31 12:40:00,38.57,38.57,38.53,38.55,23700.0,30.8725,30.8725,30.8405,30.8565,23700.0
2013-12-31 12:45:00,38.54,38.55,38.52,38.53,23500.0,30.8485,30.8565,30.8325,30.8405,23500.0
2013-12-31 12:50:00,38.53,38.55,38.52,38.54,35600.0,30.8405,30.8565,30.8325,30.8485,35600.0
2013-12-31 12:55:00,38.54,38.55,38.53,38.55,22700.0,30.8485,30.8565,30.8405,30.8565,22700.0
2013-12-31 13:00:00,38.55,38.57,38.53,38.54,38100.0,30.8565,30.8725,30.8405,30.8485,38100.0
2013-12-31 13:05:00,38.53,38.54,38.5,38.51,43700.0,30.8405,30.8485,30.8165,30.8245,43700.0
2013-12-31 13:10:00,38.5,38.52,38.5,38.51,24700.0,30.8165,30.8325,30.8165,30.8245,24700.0
2013-12-31 13:15:00,38.51,38.51,38.48,38.49,24000.0,30.8245,30.8245,30.8005,30.8085,24000.0
2013-12-31 13:20:00,38.48,38.49,38.48,38.49,23200.0,30.8005,30.8085,30.8005,30.8085,23200.0
2013-12-31 13:25:00,38.48,38.49,38.47,38.49,29900.0,30.8005,30.8085,30.7925,30.8085,29900.0
2013-12-31 13:30:00,38.49,38.49,38.46,38.46,15600.0,30.8085,30.8085,30.7845,30.7845,15600.0
2013-12-31 13:35:00,38.46,38.47,38.46,38.47,10800.0,30.7845,30.7925,30.7845,30.7925,10800.0
2013-12-31 13:40:00,38.47,38.47,38.45,38.47,27900.0,30.7925,30.7925,30.7765,30.7925,27900.0
2013-12-31 13:45:00,38.46,38.48,38.45,38.48,23000.0,30.7845,30.8005,30.7765,30.8005,23000.0
2013-12-31 13:50:00,38.48,38.49,38.47,38.49,17500.0,30.8005,30.8085,30.7925,30.8085,17500.0
2013-12-31 13:55:00,38.48,38.48,38.45,38.46,32300.0,30.8005,30.8005,30.7765,30.7845,32300.0
2013-12-31 14:00:00,38.46,38.47,38.42,38.43,36000.0,30.7845,30.7925,30.7525,30.7605,36000.0
2013-12-31 14:05:00,38.43,38.44,38.42,38.44,27700.0,30.7605,30.7685,30.7525,30.7685,27700.0
2013-12-31 14:10:00,38.44,38.45,38.42,38.45,37900.0,30.7685,30.7765,30.7525,30.7765,37900.0
2013-12-31 14:15:00,38.45,38.45,38.42,38.42,22400.0,30.7765,30.7765,30.7525,30.7525,22400.0
2013-12-31 14:20:00,38.42,38.43,38.4,38.4,20700.0,30.7525,30.7605,30.7365,30.7365,20700.0
2013-12-31 14:25:00,38.4,38.4,38.37,38.37,40300.0,30.7365,30.7365,30.7125,30.7125,40300.0
2013-12-31 14:30:00,38.38,38.39,38.34,38.34,35200.0,30.7205,30.7285,30.6884,30.6884,35200.0
2013-12-31 14:35:00,38.33,38.35,38.3,38.33,36800.0,30.6804,30.6964,30.6564,30.6804,36800.0
2013-12-31 14:40:00,38.32,38.34,38.3,38.3,19700.0,30.6724,30.6884,30.6564,30.6564,19700.0
2013-12-31 14:45:00,38.3,38.32,38.29,38.3,22800.0,30.6564,30.6724,30.6484,30.6564,22800.0
2013-12-31 14:50:00,38.3,38.32,38.28,38.29,44100.0,30.6564,30.6724,30.6404,30.6484,44100.0
2013-12-31 14:55:00,38.3,38.3,38.27,38.29,43200.0,30.6564,30.6564,30.6324,30.6484,43200.0
2013-12-31 15:00:00,38.29,38.29,38.28,38.28,19500.0,30.6484,30.6484,30.6404,30.6404,19500.0
2013-12-31 15:05:00,38.27,38.27,38.24,38.24,37800.0,30.6324,30.6324,30.6084,30.6084,37800.0
2013-12-31 15:10:00,38.25,38.25,38.24,38.25,23800.0,30.6164,30.6164,30.6084,30.6164,23800.0
2013-12-31 15:15:00,38.25,38.27,38.24,38.25,83100.0,30.6164,30.6324,30.6084,30.6164,83100.0
2013-12-31 15:20:00,38.24,38.25,38.24,38.25,42800.0,30.6084,30.6164,30.6084,30.6164,42800.0
2013-12-31 15:25:00,38.25,38.25,38.24,38.25,39900.0,30.6164,30.6164,30.6084,30.6164,39900.0
2013-12-31 15:30:00,38.25,38.31,38.25,38.3,76400.0,30.6164,30.6644,30.6164,30.6564,76400.0
2013-12-31 15:35:00,38.3,38.3,38.25,38.25,76800.0,30.6564,30.6564,30.6164,30.6164,76800.0
2013-12-31 15:40:00,38.26,38.3,38.24,38.29,87100.0,30.6244,30.6564,30.6084,30.6484,87100.0
2013-12-31 15:45:00,38.29,38.35,38.27,38.34,172200.0,30.6484,30.6964,30.6324,30.6884,172200.0
2013-12-31 15:50:00,38.34,38.37,38.34,38.35,154400.0,30.6884,30.7125,30.6884,30.6964,154400.0
2013-12-31 15:55:00,38.35,38.35,38.27,38.34,312200.0,30.6964,30.6964,30.6324,30.6884,312200.0
2014-01-02 09:30:00,38.09,38.4,38.09,38.33,263700.0,30.4883,30.7365,30.4883,30.6804,263700.0
2014-01-02 09:35:00,38.34,38.34,38.21,38.25,144100.0,30.6884,30.6884,30.5844,30.6164,144100.0
2014-01-02 09:40:00,38.25,38.31,38.13,38.31,183000.0,30.6164,30.6644,30.5203,30.6644,183000.0
2014-01-02 09:45:00,38.31,38.4,38.3,38.3,55200.0,30.6644,30.7365,30.6564,30.6564,55200.0
2014-01-02 09:50:00,38.3,38.34,38.22,38.33,47500.0,30.6564,30.6884,30.5924,30.6804,47500.0
2014-01-02 09:55:00,38.33,38.33,38.26,38.3,54300.0,30.6804,30.6804,30.6244,30.6564,54300.0
2014-01-02 10:00:00,38.29,38.3,38.12,38.14,84600.0,30.6484,30.6564,30.5123,30.5284,84600.0
2014-01-02 10:05:00,38.14,38.17,38.13,38.16,55200.0,30.5284,30.5524,30.5203,30.5444,55200.0
2014-01-02 10:10:00,38.16,38.2,38.11,38.11,104400.0,30.5444,30.5764,30.5043,30.5043,104400.0
2014-01-02 10:15:00,38.11,38.13,38.09,38.1,50900.0,30.5043,30.5203,30.4883,30.4963,50900.0
2014-01-02 10:20:00,38.1,38.11,38.07,38.08,62100.0,30.4963,30.5043,30.4723,30.4803,62100.0
2014-01-02 10:25:00,38.07,38.15,38.07,38.14,48900.0,30.4723,30.5364,30.4723,30.5284,48900.0
2014-01-02 10:30:00,38.14,38.14,38.07,38.1,68300.0,30.5284,30.5284,30.4723,30.4963,68300.0
2014-01-02 10:35:00,38.1,38.1,38.07,38.09,69200.0,30.4963,30.4963,30.4723,30.4883,69200.0
2014-01-02 10:40:00,38.09,38.19,38.07,38.18,92000.0,30.4883,30.5684,30.4723,30.5604,92000.0
2014-01-02 10:45:00,38.18,38.19,38.15,38.16,27600.0,30.5604,30.5684,30.5364,30.5444,27600.0
2014-01-02 10:50:00,38.17,38.2,38.14,38.17,28300.0,30.5524,30.5764,30.5284,30.5524,28300.0
2014-01-02 10:55:00,38.17,38.22,38.17,38.2,27000.0,30.5524,30.5924,30.5524,30.5764,27000.0
2014-01-02 11:00:00,38.2,38.22,38.17,38.2,40200.0,30.5764,30.5924,30.5524,30.5764,40200.0
2014-01-02 11:05:00,38.2,38.26,38.19,38.24,39000.0,30.5764,30.6244,30.5684,30.6084,39000.0
2014-01-02 11:10:00,38.24,38.29,38.22,38.29,31600.0,30.6084,30.6484,30.5924,30.6484,31600.0
2014-01-02 11:15:00,38.29,38.36,38.28,38.35,76000.0,30.6484,30.7044,30.6404,30.6964,76000.0
2014-01-02 11:20:00,38.34,38.38,38.32,38.32,45800.0,30.6884,30.7205,30.6724,30.6724,45800.0
2014-01-02 11:25:00,38.32,38.35,38.29,38.33,58900.0,30.6724,30.6964,30.6484,30.6804,58900.0
2014-01-02 11:30:00,38.32,38.33,38.26,38.27,29100.0,30.6724,30.6804,30.6244,30.6324,29100.0
2014-01-02 11:35:00,38.27,38.31,38.26,38.3,22800.0,30.6324,30.6644,30.6244,30.6564,22800.0
2014-01-02 11:40:00,38.31,38.36,38.3,38.35,48800.0,30.6644,30.7044,30.6564,30.6964,48800.0
2014-01-02 11:45:00,38.36,38.36,38.31,38.31,44400.0,30.7044,30.7044,30.6644,30.6644,44400.0
2014-01-02 11:50:00,38.3,38.3,38.25,38.25,38000.0,30.6564,30.6564,30.6164,30.6164,38000.0
2014-01-02 11:55:00,38.26,38.28,38.22,38.27,51900.0,30.6244,30.6404,30.5924,30.6324,51900.0
2014-01-02 12:00:00,38.27,38.28,38.22,38.22,53300.0,30.6324,30.6404,30.5924,30.5924,53300.0
2014-01-02 12:05:00,38.23,38.24,38.18,38.18,67500.0,30.6004,30.6084,30.5604,30.5604,67500.0
2014-01-02 12:10:00,38.18,38.18,38.12,38.12,50900.0,30.5604,30.5604,30.5123,30.5123,50900.0
2014-01-02 12:15:00,38.12,38.14,38.07,38.08,60400.0,30.5123,30.5284,30.4723,30.4803,60400.0
2014-01-02 12:20:00,38.08,38.11,38.07,38.11,54000.0,30.4803,30.5043,30.4723,30.5043,54000.0
2014-01-02 12:25:00,38.11,38.11,38.08,38.08,41800.0,30.5043,30.5043,30.4803,30.4803,41800.0
2014-01-02 12:30:00,38.09,38.09,38.01,38.02,71100.0,30.4883,30.4883,30.4243,30.4323,71100.0
2014-01-02 12:35:00,38.03,38.05,38.01,38.04,43800.0,30.4403,30.4563,30.4243,30.4483,43800.0
2014-01-02 12:40:00,38.05,38.05,38.01,38.01,42300.0,30.4563,30.4563,30.4243,30.4243,42300.0
2014-01-02 12:45:00,38.0,38.05,38.0,38.04,43900.0,30.4163,30.4563,30.4163,30.4483,43900.0
2014-01-02 12:50:00,38.03,38.09,38.03,38.08,36700.0,30.4403,30.4883,30.4403,30.4803,36700.0
2014-01-02 12:55:00,38.08,38.11,38.06,38.11,40400.0,30.4803,30.5043,30.4643,30.5043,40400.0
2014-01-02 13:00:00,38.11,38.15,38.11,38.14,38500.0,30.5043,30.5364,30.5043,30.5284,38500.0
2014-01-02 13:05:00,38.15,38.16,38.13,38.16,39300.0,30.5364,30.5444,30.5203,30.5444,39300.0
2014-01-02 13:10:00,38.16,38.17,38.15,38.17,29300.0,30.5444,30.5524,30.5364,30.5524,29300.0
2014-01-02 13:15:00,38.17,38.2,38.17,38.2,28000.0,30.5524,30.5764,30.5524,30.5764,28000.0
2014-01-02 13:20:00,38.19,38.23,38.18,38.18,65000.0,30.5684,30.6004,30.5604,30.5604,65000.0
2014-01-02 13:25:00,38.18,38.18,38.14,38.16,25600.0,30.5604,30.5604,30.5284,30.5444,25600.0
2014-01-02 13:30:00,38.17,38.19,38.15,38.19,52000.0,30.5524,30.5684,30.5364,30.5684,52000.0
2014-01-02 13:35:00,38.19,38.2,38.17,38.19,46500.0,30.5684,30.5764,30.5524,30.5684,46500.0
2014-01-02 13:40:00,38.19,38.2,38.17,38.17,36300.0,30.5684,30.5764,30.5524,30.5524,36300.0
2014-01-02 13:45:00,38.18,38.25,38.17,38.21,69600.0,30.5604,30.6164,30.5524,30.5844,69600.0
2014-01-02 13:50:00,38.21,38.23,38.19,38.19,34400.0,30.5844,30.6004,30.5684,30.5684,34400.0
2014-01-02 13:55:00,38.19,38.24,38.19,38.22,23600.0,30.5684,30.6084,30.5684,30.5924,23600.0
2014-01-02 14:00:00,38.23,38.26,38.22,38.25,39300.0,30.6004,30.6244,30.5924,30.6164,39300.0
2014-01-02 14:05:00,38.25,38.28,38.24,38.25,42600.0,30.6164,30.6404,30.6084,30.6164,42600.0
2014-01-02 14:10:00,38.25,38.29,38.22,38.22,47700.0,30.6164,30.6484,30.5924,30.5924,47700.0
2014-01-02 14:15:00,38.23,38.23,38.09,38.11,43900.0,30.6004,30.6004,30.4883,30.5043,43900.0
2014-01-02 14:20:00,38.1,38.12,38.05,38.12,41300.0,30.4963,30.5123,30.4563,30.5123,41300.0
2014-01-02 14:25:00,38.11,38.14,38.1,38.12,46700.0,30.5043,30.5284,30.4963,30.5123,46700.0
2014-01-02 14:30:00,38.13,38.16,38.12,38.16,36800.0,30.5203,30.5444,30.5123,30.5444,36800.0
2014-01-02 14:35:00,38.16,38.18,38.15,38.16,32900.0,30.5444,30.5604,30.5364,30.5444,32900.0
2014-01-02 14:40:00,38.16,38.2,38.16,38.17,47200.0,30.5444,30.5764,30.5444,30.5524,47200.0
2014-01-02 14:45:00,38.17,38.18,38.15,38.15,34700.0,30.5524,30.5604,30.5364,30.5364,34700.0
2014-01-02 14:50:00,38.15,38.17,38.15,38.17,20000.0,30.5364,30.5524,30.5364,30.5524,20000.0
2014-01-02 14:55:00,38.16,38.17,38.14,38.15,30500.0,30.5444,30.5524,30.5284,30.5364,30500.0
2014-01-02 15:00:00,38.15,38.17,38.14,38.16,37600.0,30.5364,30.5524,30.5284,30.5444,37600.0
2014-01-02 15:05:00,38.17,38.18,38.15,38.16,56900.0,30.5524,30.5604,30.5364,30.5444,56900.0
2014-01-02 15:10:00,38.16,38.21,38.16,38.21,38200.0,30.5444,30.5844,30.5444,30.5844,38200.0
2014-01-02 15:15:00,38.2,38.23,38.19,38.21,55200.0,30.5764,30.6004,30.5684,30.5844,55200.0
2014-01-02 15:20:00,38.22,38.23,38.19,38.21,47400.0,30.5924,30.6004,30.5684,30.5844,47400.0
2014-01-02 15:25:00,38.21,38.22,38.19,38.2,59500.0,30.5844,30.5924,30.5684,30.5764,59500.0
2014-01-02 15:30:00,38.21,38.22,38.18,38.19,80100.0,30.5844,30.5924,30.5604,30.5684,80100.0
2014-01-02 15:35:00,38.19,38.23,38.19,38.23,79600.0,30.5684,30.6004,30.5684,30.6004,79600.0
2014-01-02 15:40:00,38.22,38.29,38.22,38.29,140100.0,30.5924,30.6484,30.5924,30.6484,140100.0
2014-01-02 15:45:00,38.28,38.34,38.27,38.3,115900.0,30.6404,30.6884,30.6324,30.6564,115900.0
2014-01-02 15:50:00,38.3,38.31,38.28,38.3,151200.0,30.6564,30.6644,30.6404,30.6564,151200.0
2014-01-02 15:55:00,38.3,38.32,38.22,38.24,416500.0,30.6564,30.6724,30.5924,30.6084,416500.0
2014-01-03 09:30:00,38.37,38.48,38.26,38.46,96600.0,30.7125,30.8005,30.6244,30.7845,96600.0
2014-01-03 09:35:00,38.45,38.5,38.43,38.48,55200.0,30.7765,30.8165,30.7605,30.8005,55200.0
2014-01-03 09:40:00,38.47,38.5,38.44,38.47,36900.0,30.7925,30.8165,30.7685,30.7925,36900.0
2014-01-03 09:45:00,38.48,38.54,38.46,38.49,57000.0,30.8005,30.8485,30.7845,30.8085,57000.0
2014-01-03 09:50:00,38.48,38.56,38.47,38.48,69900.0,30.8005,30.8645,30.7925,30.8005,69900.0
2014-01-03 09:55:00,38.47,38.57,38.47,38.54,30800.0,30.7925,30.8725,30.7925,30.8485,30800.0
2014-01-03 10:00:00,38.55,38.59,38.54,38.59,60300.0,30.8565,30.8885,30.8485,30.8885,60300.0
2014-01-03 10:05:00,38.59,38.59,38.51,38.55,37800.0,30.8885,30.8885,30.8245,30.8565,37800.0
2014-01-03 10:10:00,38.54,38.59,38.53,38.57,47800.0,30.8485,30.8885,30.8405,30.8725,47800.0
2014-01-03 10:15:00,38.56,38.58,38.54,38.54,37500.0,30.8645,30.8805,30.8485,30.8485,37500.0
2014-01-03 10:20:00,38.54,38.58,38.52,38.53,64900.0,30.8485,30.8805,30.8325,30.8405,64900.0
2014-01-03 10:25:00,38.53,38.54,38.48,38.51,40400.0,30.8405,30.8485,30.8005,30.8245,40400.0
2014-01-03 10:30:00,38.51,38.52,38.46,38.47,41800.0,30.8245,30.8325,30.7845,30.7925,41800.0
2014-01-03 10:35:00,38.47,38.49,38.42,38.45,34000.0,30.7925,30.8085,30.7525,30.7765,34000.0
2014-01-03 10:40:00,38.45,38.55,38.44,38.55,42600.0,30.7765,30.8565,30.7685,30.8565,42600.0
2014-01-03 10:45:00,38.55,38.55,38.49,38.49,36600.0,30.8565,30.8565,30.8085,30.8085,36600.0
2014-01-03 10:50:00,38.49,38.55,38.49,38.51,34500.0,30.8085,30.8565,30.8085,30.8245,34500.0
2014-01-03 10:55:00,38.5,38.54,38.48,38.53,15300.0,30.8165,30.8485,30.8005,30.8405,15300.0
2014-01-03 11:00:00,38.54,38.54,38.5,38.5,22500.0,30.8485,30.8485,30.8165,30.8165,22500.0
2014-01-03 11:05:00,38.5,38.55,38.5,38.55,36300.0,30.8165,30.8565,30.8165,30.8565,36300.0
2014-01-03 11:10:00,38.54,38.55,38.53,38.54,38600.0,30.8485,30.8565,30.8405,30.8485,38600.0
2014-01-03 11:15:00,38.53,38.55,38.53,38.53,62700.0,30.8405,30.8565,30.8405,30.8405,62700.0
2014-01-03 11:20:00,38.53,38.56,38.52,38.54,48700.0,30.8405,30.8645,30.8325,30.8485,48700.0
2014-01-03 11:25:00,38.54,38.55,38.51,38.52,98900.0,30.8485,30.8565,30.8245,30.8325,98900.0
2014-01-03 11:30:00,38.52,38.55,38.52,38.53,42800.0,30.8325,30.8565,30.8325,30.8405,42800.0
2014-01-03 11:35:00,38.54,38.61,38.52,38.61,121900.0,30.8485,30.9046,30.8325,30.9046,121900.0
2014-01-03 11:40:00,38.61,38.62,38.59,38.6,58300.0,30.9046,30.9126,30.8885,30.8965,58300.0
2014-01-03 11:45:00,38.59,38.6,38.54,38.55,22200.0,30.8885,30.8965,30.8485,30.8565,22200.0
2014-01-03 11:50:00,38.54,38.55,38.54,38.54,28600.0,30.8485,30.8565,30.8485,30.8485,28600.0
2014-01-03 11:55:00,38.54,38.55,38.48,38.48,94500.0,30.8485,30.8565,30.8005,30.8005,94500.0
2014-01-03 12:00:00,38.48,38.48,38.46,38.48,26300.0,30.8005,30.8005,30.7845,30.8005,26300.0
2014-01-03 12:05:00,38.48,38.51,38.46,38.51,37000.0,30.8005,30.8245,30.7845,30.8245,37000.0
2014-01-03 12:10:00,38.5,38.51,38.48,38.49,41300.0,30.8165,30.8245,30.8005,30.8085,41300.0
2014-01-03 12:15:00,38.5,38.5,38.49,38.5,9100.0,30.8165,30.8165,30.8085,30.8165,9100.0
2014-01-03 12:20:00,38.5,38.51,38.49,38.51,19200.0,30.8165,30.8245,30.8085,30.8245,19200.0
2014-01-03 12:25:00,38.51,38.51,38.42,38.45,143000.0,30.8245,30.8245,30.7525,30.7765,143000.0
2014-01-03 12:30:00,38.45,38.47,38.45,38.47,32200.0,30.7765,30.7925,30.7765,30.7925,32200.0
2014-01-03 12:35:00,38.47,38.53,38.47,38.53,30600.0,30.7925,30.8405,30.7925,30.8405,30600.0
2014-01-03 12:40:00,38.52,38.53,38.51,38.52,31300.0,30.8325,30.8405,30.8245,30.8325,31300.0
2014-01-03 12:45:00,38.53,38.53,38.51,38.51,32100.0,30.8405,30.8405,30.8245,30.8245,32100.0
2014-01-03 12:50:00,38.51,38.52,38.5,38.51,33200.0,30.8245,30.8325,30.8165,30.8245,33200.0
2014-01-03 12:55:00,38.5,38.51,38.49,38.49,46700.0,30.8165,30.8245,30.8085,30.8085,46700.0
2014-01-03 13:00:00,38.49,38.55,38.49,38.54,138800.0,30.8085,30.8565,30.8085,30.8485,138800.0
2014-01-03 13:05:00,38.54,38.54,38.53,38.54,19100.0,30.8485,30.8485,30.8405,30.8485,19100.0
2014-01-03 13:10:00,38.54,38.54,38.51,38.52,51100.0,30.8485,30.8485,30.8245,30.8325,51100.0
2014-01-03 13:15:00,38.51,38.54,38.51,38.54,42600.0,30.8245,30.8485,30.8245,30.8485,42600.0
2014-01-03 13:20:00,38.54,38.54,38.52,38.52,24900.0,30.8485,30.8485,30.8325,30.8325,24900.0
2014-01-03 13:25:00,38.52,38.54,38.51,38.54,51400.0,30.8325,30.8485,30.8245,30.8485,51400.0
2014-01-03 13:30:00,38.53,38.54,38.51,38.52,44600.0,30.8405,30.8485,30.8245,30.8325,44600.0
2014-01-03 13:35:00,38.52,38.52,38.51,38.52,12700.0,30.8325,30.8325,30.8245,30.8325,12700.0
2014-01-03 13:40:00,38.52,38.56,38.5,38.55,84100.0,30.8325,30.8645,30.8165,30.8565,84100.0
2014-01-03 13:45:00,38.56,38.56,38.55,38.55,16400.0,30.8645,30.8645,30.8565,30.8565,16400.0
2014-01-03 13:50:00,38.56,38.57,38.55,38.57,50200.0,30.8645,30.8725,30.8565,30.8725,50200.0
2014-01-03 13:55:00,38.56,38.59,38.56,38.59,22700.0,30.8645,30.8885,30.8645,30.8885,22700.0
2014-01-03 14:00:00,38.59,38.64,38.59,38.63,69200.0,30.8885,30.9286,30.8885,30.9206,69200.0
2014-01-03 14:05:00,38.64,38.64,38.62,38.62,49200.0,30.9286,30.9286,30.9126,30.9126,49200.0
2014-01-03 14:10:00,38.61,38.62,38.57,38.57,61100.0,30.9046,30.9126,30.8725,30.8725,61100.0
2014-01-03 14:15:00,38.57,38.58,38.57,38.57,11100.0,30.8725,30.8805,30.8725,30.8725,11100.0
2014-01-03 14:20:00,38.57,38.58,38.57,38.57,15500.0,30.8725,30.8805,30.8725,30.8725,15500.0
2014-01-03 14:25:00,38.57,38.59,38.57,38.59,18800.0,30.8725,30.8885,30.8725,30.8885,18800.0
2014-01-03 14:30:00,38.59,38.61,38.57,38.58,58300.0,30.8885,30.9046,30.8725,30.8805,58300.0
2014-01-03 14:35:00,38.58,38.58,38.57,38.57,26800.0,30.8805,30.8805,30.8725,30.8725,26800.0
2014-01-03 14:40:00,38.57,38.6,38.56,38.6,38500.0,30.8725,30.8965,30.8645,30.8965,38500.0
2014-01-03 14:45:00,38.6,38.64,38.59,38.64,23900.0,30.8965,30.9286,30.8885,30.9286,23900.0
2014-01-03 14:50:00,38.64,38.64,38.63,38.64,39400.0,30.9286,30.9286,30.9206,30.9286,39400.0
2014-01-03 14:55:00,38.64,38.66,38.63,38.66,74900.0,30.9286,30.9446,30.9206,30.9446,74900.0
2014-01-03 15:00:00,38.66,38.68,38.65,38.68,93500.0,30.9446,30.9606,30.9366,30.9606,93500.0
2014-01-03 15:05:00,38.68,38.69,38.67,38.69,36100.0,30.9606,30.9686,30.9526,30.9686,36100.0
2014-01-03 15:10:00,38.69,38.78,38.68,38.75,113700.0,30.9686,31.0406,30.9606,31.0166,113700.0
2014-01-03 15:15:00,38.74,38.74,38.71,38.71,40000.0,31.0086,31.0086,30.9846,30.9846,40000.0
2014-01-03 15:20:00,38.71,38.72,38.69,38.7,52200.0,30.9846,30.9926,30.9686,30.9766,52200.0
2014-01-03 15:25:00,38.7,38.7,38.66,38.67,75800.0,30.9766,30.9766,30.9446,30.9526,75800.0
2014-01-03 15:30:00,38.68,38.68,38.65,38.66,60000.0,30.9606,30.9606,30.9366,30.9446,60000.0
2014-01-03 15:35:00,38.66,38.67,38.65,38.65,47000.0,30.9446,30.9526,30.9366,30.9366,47000.0
2014-01-03 15:40:00,38.66,38.66,38.6,38.63,96200.0,30.9446,30.9446,30.8965,30.9206,96200.0
2014-01-03 15:45:00,38.62,38.64,38.62,38.63,101000.0,30.9126,30.9286,30.9126,30.9206,101000.0
2014-01-03 15:50:00,38.63,38.64,38.61,38.63,109100.0,30.9206,30.9286,30.9046,30.9206,109100.0
2014-01-03 15:55:00,38.63,38.66,38.6,38.63,311700.0,30.9206,30.9446,30.8965,30.9206,311700.0
2014-01-06 09:30:00,39.19,39.69,39.18,39.46,779500.0,31.3688,31.769,31.3608,31.5849,779500.0
2014-01-06 09:35:00,39.43,39.48,39.23,39.29,310800.0,31.5609,31.6009,31.4008,31.4488,310800.0
2014-01-06 09:40:00,39.3,39.39,39.11,39.26,421500.0,31.4568,31.5289,31.3048,31.4248,421500.0
2014-01-06 09:45:00,39.25,39.36,39.23,39.32,183600.0,31.4168,31.5049,31.4008,31.4729,183600.0
2014-01-06 09:50:00,39.32,39.32,39.18,39.25,260700.0,31.4729,31.4729,31.3608,31.4168,260700.0
2014-01-06 09:55:00,39.24,39.27,39.12,39.15,204500.0,31.4088,31.4328,31.3128,31.3368,204500.0
2014-01-06 10:00:00,39.15,39.25,39.12,39.23,156600.0,31.3368,31.4168,31.3128,31.4008,156600.0
2014-01-06 10:05:00,39.23,39.31,39.23,39.3,352700.0,31.4008,31.4649,31.4008,31.4568,352700.0
2014-01-06 10:10:00,39.3,39.32,39.24,39.27,134500.0,31.4568,31.4729,31.4088,31.4328,134500.0
2014-01-06 10:15:00,39.27,39.32,39.26,39.29,129800.0,31.4328,31.4729,31.4248,31.4488,129800.0
2014-01-06 10:20:00,39.29,39.34,39.26,39.3,193500.0,31.4488,31.4889,31.4248,31.4568,193500.0
2014-01-06 10:25:00,39.29,39.31,39.19,39.26,117900.0,31.4488,31.4649,31.3688,31.4248,117900.0
2014-01-06 10:30:00,39.25,39.31,39.24,39.3,73600.0,31.4168,31.4649,31.4088,31.4568,73600.0
2014-01-06 10:35:00,39.3,39.31,39.26,39.27,104000.0,31.4568,31.4649,31.4248,31.4328,104000.0
2014-01-06 10:40:00,39.27,39.31,39.23,39.23,82000.0,31.4328,31.4649,31.4008,31.4008,82000.0
2014-01-06 10:45:00,39.23,39.28,39.22,39.26,66000.0,31.4008,31.4408,31.3928,31.4248,66000.0
2014-01-06 10:50:00,39.25,39.32,39.25,39.3,90500.0,31.4168,31.4729,31.4168,31.4568,90500.0
2014-01-06 10:55:00,39.29,39.3,39.19,39.2,169500.0,31.4488,31.4568,31.3688,31.3768,169500.0
2014-01-06 11:00:00,39.21,39.21,39.14,39.18,88900.0,31.3848,31.3848,31.3288,31.3608,88900.0
2014-01-06 11:05:00,39.19,39.25,39.18,39.21,85200.0,31.3688,31.4168,31.3608,31.3848,85200.0
2014-01-06 11:10:00,39.22,39.22,39.14,39.14,54900.0,31.3928,31.3928,31.3288,31.3288,54900.0
2014-01-06 11:15:00,39.14,39.18,39.1,39.17,198400.0,31.3288,31.3608,31.2968,31.3528,198400.0
2014-01-06 11:20:00,39.17,39.19,39.17,39.19,92600.0,31.3528,31.3688,31.3528,31.3688,92600.0
2014-01-06 11:25:00,39.18,39.23,39.17,39.22,104100.0,31.3608,31.4008,31.3528,31.3928,104100.0
2014-01-06 11:30:00,39.23,39.25,39.19,39.22,147800.0,31.4008,31.4168,31.3688,31.3928,147800.0
2014-01-06 11:35:00,39.22,39.26,39.21,39.25,98800.0,31.3928,31.4248,31.3848,31.4168,98800.0
2014-01-06 11:40:00,39.26,39.26,39.21,39.23,57300.0,31.4248,31.4248,31.3848,31.4008,57300.0
2014-01-06 11:45:00,39.22,39.27,39.21,39.26,79500.0,31.3928,31.4328,31.3848,31.4248,79500.0
2014-01-06 11:50:00,39.24,39.27,39.22,39.25,65000.0,31.4088,31.4328,31.3928,31.4168,65000.0
2014-01-06 11:55:00,39.25,39.25,39.15,39.18,125400.0,31.4168,31.4168,31.3368,31.3608,125400.0
2014-01-06 12:00:00,39.19,39.23,39.18,39.22,109300.0,31.3688,31.4008,31.3608,31.3928,109300.0
2014-01-06 12:05:00,39.23,39.29,39.22,39.26,93700.0,31.4008,31.4488,31.3928,31.4248,93700.0
2014-01-06 12:10:00,39.26,39.28,39.22,39.28,65100.0,31.4248,31.4408,31.3928,31.4408,65100.0
2014-01-06 12:15:00,39.28,39.28,39.23,39.25,34400.0,31.4408,31.4408,31.4008,31.4168,34400.0
2014-01-06 12:20:00,39.25,39.31,39.25,39.25,59600.0,31.4168,31.4649,31.4168,31.4168,59600.0
2014-01-06 12:25:00,39.25,39.25,39.2,39.23,65700.0,31.4168,31.4168,31.3768,31.4008,65700.0
2014-01-06 12:30:00,39.22,39.23,39.18,39.23,48800.0,31.3928,31.4008,31.3608,31.4008,48800.0
2014-01-06 12:35:00,39.22,39.23,39.21,39.23,50400.0,31.3928,31.4008,31.3848,31.4008,50400.0
2014-01-06 12:40:00,39.22,39.25,39.21,39.24,49100.0,31.3928,31.4168,31.3848,31.4088,49100.0
2014-01-06 12:45:00,39.25,39.25,39.2,39.2,53100.0,31.4168,31.4168,31.3768,31.3768,53100.0
2014-01-06 12:50:00,39.21,39.28,39.21,39.28,51300.0,31.3848,31.4408,31.3848,31.4408,51300.0
2014-01-06 12:55:00,39.27,39.27,39.21,39.21,52300.0,31.4328,31.4328,31.3848,31.3848,52300.0
2014-01-06 13:00:00,39.21,39.28,39.21,39.27,85700.0,31.3848,31.4408,31.3848,31.4328,85700.0
2014-01-06 13:05:00,39.27,39.27,39.23,39.24,68900.0,31.4328,31.4328,31.4008,31.4088,68900.0
2014-01-06 13:10:00,39.24,39.27,39.22,39.26,70000.0,31.4088,31.4328,31.3928,31.4248,70000.0
2014-01-06 13:15:00,39.25,39.28,39.24,39.27,56200.0,31.4168,31.4408,31.4088,31.4328,56200.0
2014-01-06 13:20:00,39.28,39.29,39.19,39.21,77700.0,31.4408,31.4488,31.3688,31.3848,77700.0
2014-01-06 13:25:00,39.2,39.24,39.2,39.23,70900.0,31.3768,31.4088,31.3768,31.4008,70900.0
2014-01-06 13:30:00,39.23,39.26,39.22,39.23,51700.0,31.4008,31.4248,31.3928,31.4008,51700.0
2014-01-06 13:35:00,39.23,39.24,39.21,39.23,68400.0,31.4008,31.4088,31.3848,31.4008,68400.0
2014-01-06 13:40:00,39.22,39.25,39.16,39.17,62100.0,31.3928,31.4168,31.3448,31.3528,62100.0
2014-01-06 13:45:00,39.17,39.18,39.11,39.13,62000.0,31.3528,31.3608,31.3048,31.3208,62000.0
2014-01-06 13:50:00,39.13,39.26,39.13,39.22,235300.0,31.3208,31.4248,31.3208,31.3928,235300.0
2014-01-06 13:55:00,39.22,39.25,39.21,39.23,76100.0,31.3928,31.4168,31.3848,31.4008,76100.0
2014-01-06 14:00:00,39.23,39.27,39.23,39.27,83900.0,31.4008,31.4328,31.4008,31.4328,83900.0
2014-01-06 14:05:00,39.26,39.27,39.21,39.23,77400.0,31.4248,31.4328,31.3848,31.4008,77400.0
2014-01-06 14:10:00,39.23,39.27,39.21,39.22,54300.0,31.4008,31.4328,31.3848,31.3928,54300.0
2014-01-06 14:15:00,39.22,39.23,39.21,39.22,46300.0,31.3928,31.4008,31.3848,31.3928,46300.0
2014-01-06 14:20:00,39.21,39.26,39.21,39.23,48000.0,31.3848,31.4248,31.3848,31.4008,48000.0
2014-01-06 14:25:00,39.23,39.25,39.2,39.21,97500.0,31.4008,31.4168,31.3768,31.3848,97500.0
2014-01-06 14:30:00,39.22,39.25,39.2,39.22,54900.0,31.3928,31.4168,31.3768,31.3928,54900.0
2014-01-06 14:35:00,39.22,39.26,39.21,39.23,70900.0,31.3928,31.4248,31.3848,31.4008,70900.0
2014-01-06 14:40:00,39.24,39.26,39.22,39.24,58600.0,31.4088,31.4248,31.3928,31.4088,58600.0
2014-01-06 14:45:00,39.23,39.24,39.19,39.2,53000.0,31.4008,31.4088,31.3688,31.3768,53000.0
2014-01-06 14:50:00,39.21,39.22,39.18,39.18,41400.0,31.3848,31.3928,31.3608,31.3608,41400.0
2014-01-06 14:55:00,39.18,39.2,39.17,39.18,54100.0,31.3608,31.3768,31.3528,31.3608,54100.0
2014-01-06 15:00:00,39.18,39.19,39.14,39.15,50700.0,31.3608,31.3688,31.3288,31.3368,50700.0
2014-01-06 15:05:00,39.15,39.18,39.14,39.17,125100.0,31.3368,31.3608,31.3288,31.3528,125100.0
2014-01-06 15:10:00,39.17,39.19,39.15,39.19,82500.0,31.3528,31.3688,31.3368,31.3688,82500.0
2014-01-06 15:15:00,39.19,39.22,39.17,39.19,79100.0,31.3688,31.3928,31.3528,31.3688,79100.0
2014-01-06 15:20:00,39.19,39.22,39.18,39.22,77600.0,31.3688,31.3928,31.3608,31.3928,77600.0
2014-01-06 15:25:00,39.22,39.22,39.2,39.2,87800.0,31.3928,31.3928,31.3768,31.3768,87800.0
2014-01-06 15:30:00,39.2,39.24,39.17,39.17,142800.0,31.3768,31.4088,31.3528,31.3528,142800.0
2014-01-06 15:35:00,39.17,39.2,39.16,39.2,139000.0,31.3528,31.3768,31.3448,31.3768,139000.0
2014-01-06 15:40:00,39.2,39.22,39.17,39.21,157000.0,31.3768,31.3928,31.3528,31.3848,157000.0
2014-01-06 15:45:00,39.21,39.24,39.2,39.2,139300.0,31.3848,31.4088,31.3768,31.3768,139300.0
2014-01-06 15:50:00,39.21,39.23,39.19,39.22,352900.0,31.3848,31.4008,31.3688,31.3928,352900.0
2014-01-06 15:55:00,39.22,39.24,39.15,39.15,515000.0,31.3928,31.4088,31.3368,31.3368,515000.0
2014-01-07 09:30:00,39.23,39.34,39.18,39.27,175600.0,31.4008,31.4889,31.3608,31.4328,175600.0
2014-01-07 09:35:00,39.26,39.34,39.25,39.26,99900.0,31.4248,31.4889,31.4168,31.4248,99900.0
2014-01-07 09:40:00,39.27,39.32,39.25,39.27,89400.0,31.4328,31.4729,31.4168,31.4328,89400.0
2014-01-07 09:45:00,39.27,39.29,39.25,39.25,73000.0,31.4328,31.4488,31.4168,31.4168,73000.0
2014-01-07 09:50:00,39.25,39.26,39.18,39.2,107900.0,31.4168,31.4248,31.3608,31.3768,107900.0
2014-01-07 09:55:00,39.2,39.2,39.16,39.18,92600.0,31.3768,31.3768,31.3448,31.3608,92600.0
2014-01-07 10:00:00,39.18,39.19,39.09,39.13,144200.0,31.3608,31.3688,31.2888,31.3208,144200.0
2014-01-07 10:05:00,39.13,39.16,39.11,39.11,79400.0,31.3208,31.3448,31.3048,31.3048,79400.0
2014-01-07 10:10:00,39.11,39.18,39.11,39.17,94500.0,31.3048,31.3608,31.3048,31.3528,94500.0
2014-01-07 10:15:00,39.18,39.23,39.18,39.2,75100.0,31.3608,31.4008,31.3608,31.3768,75100.0
2014-01-07 10:20:00,39.2,39.21,39.14,39.16,165400.0,31.3768,31.3848,31.3288,31.3448,165400.0
2014-01-07 10:25:00,39.17,39.19,39.13,39.16,106100.0,31.3528,31.3688,31.3208,31.3448,106100.0
2014-01-07 10:30:00,39.15,39.16,39.05,39.05,144900.0,31.3368,31.3448,31.2567,31.2567,144900.0
2014-01-07 10:35:00,39.05,39.09,39.03,39.03,73700.0,31.2567,31.2888,31.2407,31.2407,73700.0
2014-01-07 10:40:00,39.04,39.08,39.03,39.03,89800.0,31.2487,31.2808,31.2407,31.2407,89800.0
2014-01-07 10:45:00,39.03,39.07,39.02,39.04,91600.0,31.2407,31.2728,31.2327,31.2487,91600.0
2014-01-07 10:50:00,39.04,39.05,38.95,38.95,101800.0,31.2487,31.2567,31.1767,31.1767,101800.0
2014-01-07 10:55:00,38.95,38.96,38.86,38.87,259500.0,31.1767,31.1847,31.1047,31.1127,259500.0
2014-01-07 11:00:00,38.87,38.88,38.78,38.85,165200.0,31.1127,31.1207,31.0406,31.0967,165200.0
2014-01-07 11:05:00,38.85,38.9,38.82,38.9,134400.0,31.0967,31.1367,31.0726,31.1367,134400.0
2014-01-07 11:10:00,38.9,38.97,38.9,38.96,90900.0,31.1367,31.1927,31.1367,31.1847,90900.0
2014-01-07 11:15:00,38.96,38.96,38.87,38.87,74000.0,31.1847,31.1847,31.1127,31.1127,74000.0
2014-01-07 11:20:00,38.87,38.88,38.81,38.82,93300.0,31.1127,31.1207,31.0646,31.0726,93300.0
2014-01-07 11:25:00,38.81,38.89,38.81,38.89,84200.0,31.0646,31.1287,31.0646,31.1287,84200.0
2014-01-07 11:30:00,38.88,38.92,38.85,38.86,107100.0,31.1207,31.1527,31.0967,31.1047,107100.0
2014-01-07 11:35:00,38.85,38.87,38.83,38.87,71700.0,31.0967,31.1127,31.0806,31.1127,71700.0
2014-01-07 11:40:00,38.87,38.87,38.78,38.78,79700.0,31.1127,31.1127,31.0406,31.0406,79700.0
2014-01-07 11:45:00,38.79,38.79,38.75,38.79,122600.0,31.0486,31.0486,31.0166,31.0486,122600.0
2014-01-07 11:50:00,38.79,38.83,38.77,38.77,89300.0,31.0486,31.0806,31.0326,31.0326,89300.0
2014-01-07 11:55:00,38.78,38.78,38.75,38.76,119600.0,31.0406,31.0406,31.0166,31.0246,119600.0
2014-01-07 12:00:00,38.76,38.8,38.76,38.76,78200.0,31.0246,31.0566,31.0246,31.0246,78200.0
2014-01-07 12:05:00,38.77,38.77,38.74,38.75,115900.0,31.0326,31.0326,31.0086,31.0166,115900.0
2014-01-07 12:10:00,38.75,38.82,38.74,38.79,87300.0,31.0166,31.0726,31.0086,31.0486,87300.0
2014-01-07 12:15:00,38.8,38.89,38.79,38.89,60900.0,31.0566,31.1287,31.0486,31.1287,60900.0
2014-01-07 12:20:00,38.89,38.89,38.8,38.81,59300.0,31.1287,31.1287,31.0566,31.0646,59300.0
2014-01-07 12:25:00,38.8,38.8,38.76,38.78,103700.0,31.0566,31.0566,31.0246,31.0406,103700.0
2014-01-07 12:30:00,38.79,38.87,38.79,38.86,42600.0,31.0486,31.1127,31.0486,31.1047,42600.0
2014-01-07 12:35:00,38.86,38.86,38.79,38.79,49100.0,31.1047,31.1047,31.0486,31.0486,49100.0
2014-01-07 12:40:00,38.79,38.8,38.75,38.79,81600.0,31.0486,31.0566,31.0166,31.0486,81600.0
2014-01-07 12:45:00,38.78,38.84,38.78,38.84,33300.0,31.0406,31.0887,31.0406,31.0887,33300.0
2014-01-07 12:50:00,38.84,38.84,38.77,38.77,54100.0,31.0887,31.0887,31.0326,31.0326,54100.0
2014-01-07 12:55:00,38.77,38.91,38.77,38.91,75100.0,31.0326,31.1447,31.0326,31.1447,75100.0
2014-01-07 13:00:00,38.9,38.95,38.9,38.94,48300.0,31.1367,31.1767,31.1367,31.1687,48300.0
2014-01-07 13:05:00,38.94,38.98,38.94,38.98,52000.0,31.1687,31.2007,31.1687,31.2007,52000.0
2014-01-07 13:10:00,38.98,38.98,38.93,38.97,46000.0,31.2007,31.2007,31.1607,31.1927,46000.0
2014-01-07 13:15:00,38.96,38.97,38.89,38.94,56200.0,31.1847,31.1927,31.1287,31.1687,56200.0
2014-01-07 13:20:00,38.93,38.93,38.87,38.87,41300.0,31.1607,31.1607,31.1127,31.1127,41300.0
2014-01-07 13:25:00,38.87,38.92,38.87,38.92,65700.0,31.1127,31.1527,31.1127,31.1527,65700.0
2014-01-07 13:30:00,38.92,38.97,38.91,38.97,93200.0,31.1527,31.1927,31.1447,31.1927,93200.0
2014-01-07 13:35:00,38.97,39.05,38.97,39.05,80600.0,31.1927,31.2567,31.1927,31.2567,80600.0
2014-01-07 13:40:00,39.04,39.06,39.02,39.06,54600.0,31.2487,31.2647,31.2327,31.2647,54600.0
2014-01-07 13:45:00,39.07,39.08,39.06,39.06,41000.0,31.2728,31.2808,31.2647,31.2647,41000.0
2014-01-07 13:50:00,39.07,39.09,39.06,39.06,78400.0,31.2728,31.2888,31.2647,31.2647,78400.0
2014-01-07 13:55:00,39.07,39.11,39.07,39.11,68200.0,31.2728,31.3048,31.2728,31.3048,68200.0
2014-01-07 14:00:00,39.1,39.11,39.04,39.06,115900.0,31.2968,31.3048,31.2487,31.2647,115900.0
2014-01-07 14:05:00,39.06,39.07,38.97,39.0,82000.0,31.2647,31.2728,31.1927,31.2167,82000.0
2014-01-07 14:10:00,39.0,39.0,38.94,39.0,83800.0,31.2167,31.2167,31.1687,31.2167,83800.0
2014-01-07 14:15:00,39.0,39.0,38.93,38.94,68100.0,31.2167,31.2167,31.1607,31.1687,68100.0
2014-01-07 14:20:00,38.94,39.03,38.93,39.02,55800.0,31.1687,31.2407,31.1607,31.2327,55800.0
2014-01-07 14:25:00,39.03,39.12,39.02,39.1,116800.0,31.2407,31.3128,31.2327,31.2968,116800.0
2014-01-07 14:30:00,39.09,39.13,39.07,39.07,73200.0,31.2888,31.3208,31.2728,31.2728,73200.0
2014-01-07 14:35:00,39.07,39.08,39.01,39.01,91800.0,31.2728,31.2808,31.2247,31.2247,91800.0
2014-01-07 14:40:00,39.02,39.05,39.01,39.04,76300.0,31.2327,31.2567,31.2247,31.2487,76300.0
2014-01-07 14:45:00,39.04,39.04,39.01,39.02,93400.0,31.2487,31.2487,31.2247,31.2327,93400.0
2014-01-07 14:50:00,39.02,39.03,38.97,38.97,71000.0,31.2327,31.2407,31.1927,31.1927,71000.0
2014-01-07 14:55:00,38.97,38.97,38.95,38.95,80900.0,31.1927,31.1927,31.1767,31.1767,80900.0
2014-01-07 15:00:00,38.95,38.98,38.95,38.96,74600.0,31.1767,31.2007,31.1767,31.1847,74600.0
2014-01-07 15:05:00,38.96,38.97,38.89,38.89,85400.0,31.1847,31.1927,31.1287,31.1287,85400.0
2014-01-07 15:10:00,38.9,38.94,38.9,38.9,86000.0,31.1367,31.1687,31.1367,31.1367,86000.0
2014-01-07 15:15:00,38.9,38.91,38.84,38.86,132800.0,31.1367,31.1447,31.0887,31.1047,132800.0
2014-01-07 15:20:00,38.86,38.89,38.85,38.89,57500.0,31.1047,31.1287,31.0967,31.1287,57500.0
2014-01-07 15:25:00,38.89,38.89,38.83,38.83,74200.0,31.1287,31.1287,31.0806,31.0806,74200.0
2014-01-07 15:30:00,38.84,38.93,38.83,38.91,208000.0,31.0887,31.1607,31.0806,31.1447,208000.0
2014-01-07 15:35:00,38.9,38.91,38.87,38.89,190700.0,31.1367,31.1447,31.1127,31.1287,190700.0
2014-01-07 15:40:00,38.89,38.92,38.88,38.91,213200.0,31.1287,31.1527,31.1207,31.1447,213200.0
2014-01-07 15:45:00,38.9,38.91,38.84,38.84,213900.0,31.1367,31.1447,31.0887,31.0887,213900.0
2014-01-07 15:50:00,38.85,38.92,38.84,38.84,263500.0,31.0967,31.1527,31.0887,31.0887,263500.0
2014-01-07 15:55:00,38.84,38.87,38.8,38.85,360800.0,31.0887,31.1127,31.0566,31.0967,360800.0
2014-01-08 09:30:00,38.91,38.94,38.8,38.93,124900.0,31.1447,31.1687,31.0566,31.1607,124900.0
2014-01-08 09:35:00,38.93,38.93,38.79,38.86,49900.0,31.1607,31.1607,31.0486,31.1047,49900.0
2014-01-08 09:40:00,38.87,38.88,38.78,38.8,40000.0,31.1127,31.1207,31.0406,31.0566,40000.0
2014-01-08 09:45:00,38.81,38.87,38.79,38.79,60100.0,31.0646,31.1127,31.0486,31.0486,60100.0
2014-01-08 09:50:00,38.79,38.79,38.72,38.78,76100.0,31.0486,31.0486,30.9926,31.0406,76100.0
2014-01-08 09:55:00,38.77,38.83,38.76,38.82,56400.0,31.0326,31.0806,31.0246,31.0726,56400.0
2014-01-08 10:00:00,38.82,38.84,38.77,38.83,72800.0,31.0726,31.0887,31.0326,31.0806,72800.0
2014-01-08 10:05:00,38.83,38.85,38.79,38.84,48500.0,31.0806,31.0967,31.0486,31.0887,48500.0
2014-01-08 10:10:00,38.83,38.86,38.77,38.85,87000.0,31.0806,31.1047,31.0326,31.0967,87000.0
2014-01-08 10:15:00,38.85,38.93,38.82,38.93,119400.0,31.0967,31.1607,31.0726,31.1607,119400.0
2014-01-08 10:20:00,38.94,39.01,38.94,39.0,59600.0,31.1687,31.2247,31.1687,31.2167,59600.0
2014-01-08 10:25:00,39.0,39.01,38.97,38.98,47300.0,31.2167,31.2247,31.1927,31.2007,47300.0
2014-01-08 10:30:00,38.99,39.01,38.97,38.98,29400.0,31.2087,31.2247,31.1927,31.2007,29400.0
2014-01-08 10:35:00,38.99,39.0,38.95,38.95,64200.0,31.2087,31.2167,31.1767,31.1767,64200.0
2014-01-08 10:40:00,38.96,38.99,38.93,38.94,33100.0,31.1847,31.2087,31.1607,31.1687,33100.0
2014-01-08 10:45:00,38.94,38.97,38.91,38.95,56900.0,31.1687,31.1927,31.1447,31.1767,56900.0
2014-01-08 10:50:00,38.95,38.97,38.92,38.94,31000.0,31.1767,31.1927,31.1527,31.1687,31000.0
2014-01-08 10:55:00,38.94,38.97,38.94,38.96,23300.0,31.1687,31.1927,31.1687,31.1847,23300.0
2014-01-08 11:00:00,38.95,38.97,38.93,38.95,38900.0,31.1767,31.1927,31.1607,31.1767,38900.0
2014-01-08 11:05:00,38.95,38.96,38.9,38.91,60400.0,31.1767,31.1847,31.1367,31.1447,60400.0
2014-01-08 11:10:00,38.92,38.93,38.88,38.89,29200.0,31.1527,31.1607,31.1207,31.1287,29200.0
2014-01-08 11:15:00,38.88,38.92,38.88,38.88,41500.0,31.1207,31.1527,31.1207,31.1207,41500.0
2014-01-08 11:20:00,38.88,38.93,38.88,38.91,31900.0,31.1207,31.1607,31.1207,31.1447,31900.0
2014-01-08 11:25:00,38.91,38.91,38.84,38.89,40600.0,31.1447,31.1447,31.0887,31.1287,40600.0
2014-01-08 11:30:00,38.89,38.91,38.87,38.89,40800.0,31.1287,31.1447,31.1127,31.1287,40800.0
2014-01-08 11:35:00,38.9,38.91,38.88,38.9,50700.0,31.1367,31.1447,31.1207,31.1367,50700.0
2014-01-08 11:40:00,38.91,38.97,38.91,38.96,81200.0,31.1447,31.1927,31.1447,31.1847,81200.0
2014-01-08 11:45:00,38.96,38.98,38.94,38.98,47800.0,31.1847,31.2007,31.1687,31.2007,47800.0
2014-01-08 11:50:00,38.98,38.99,38.97,38.99,20700.0,31.2007,31.2087,31.1927,31.2087,20700.0
2014-01-08 11:55:00,38.99,39.0,38.94,38.96,88700.0,31.2087,31.2167,31.1687,31.1847,88700.0
2014-01-08 12:00:00,38.96,38.99,38.96,38.96,32900.0,31.1847,31.2087,31.1847,31.1847,32900.0
2014-01-08 12:05:00,38.96,38.98,38.94,38.95,34400.0,31.1847,31.2007,31.1687,31.1767,34400.0
2014-01-08 12:10:00,38.95,38.95,38.93,38.93,38200.0,31.1767,31.1767,31.1607,31.1607,38200.0
2014-01-08 12:15:00,38.93,38.94,38.92,38.93,19500.0,31.1607,31.1687,31.1527,31.1607,19500.0
2014-01-08 12:20:00,38.92,38.94,38.92,38.94,28400.0,31.1527,31.1687,31.1527,31.1687,28400.0
2014-01-08 12:25:00,38.94,38.94,38.89,38.9,41000.0,31.1687,31.1687,31.1287,31.1367,41000.0
2014-01-08 12:30:00,38.89,38.91,38.85,38.85,63300.0,31.1287,31.1447,31.0967,31.0967,63300.0
2014-01-08 12:35:00,38.86,38.86,38.85,38.85,17900.0,31.1047,31.1047,31.0967,31.0967,17900.0
2014-01-08 12:40:00,38.86,38.88,38.85,38.87,38800.0,31.1047,31.1207,31.0967,31.1127,38800.0
2014-01-08 12:45:00,38.87,38.89,38.86,38.89,37600.0,31.1127,31.1287,31.1047,31.1287,37600.0
2014-01-08 12:50:00,38.89,38.9,38.88,38.89,11300.0,31.1287,31.1367,31.1207,31.1287,11300.0
2014-01-08 12:55:00,38.9,38.9,38.88,38.9,37700.0,31.1367,31.1367,31.1207,31.1367,37700.0
2014-01-08 13:00:00,38.91,38.91,38.9,38.91,16400.0,31.1447,31.1447,31.1367,31.1447,16400.0
2014-01-08 13:05:00,38.92,38.95,38.92,38.95,38600.0,31.1527,31.1767,31.1527,31.1767,38600.0
2014-01-08 13:10:00,38.94,39.0,38.94,38.98,46600.0,31.1687,31.2167,31.1687,31.2007,46600.0
2014-01-08 13:15:00,38.97,38.98,38.89,38.91,42800.0,31.1927,31.2007,31.1287,31.1447,42800.0
2014-01-08 13:20:00,38.92,38.92,38.87,38.9,36400.0,31.1527,31.1527,31.1127,31.1367,36400.0
2014-01-08 13:25:00,38.9,38.94,38.89,38.94,43700.0,31.1367,31.1687,31.1287,31.1687,43700.0
2014-01-08 13:30:00,38.94,38.96,38.93,38.96,33300.0,31.1687,31.1847,31.1607,31.1847,33300.0
2014-01-08 13:35:00,38.96,38.96,38.92,38.92,32400.0,31.1847,31.1847,31.1527,31.1527,32400.0
2014-01-08 13:40:00,38.92,38.93,38.88,38.89,72700.0,31.1527,31.1607,31.1207,31.1287,72700.0
2014-01-08 13:45:00,38.9,38.97,38.9,38.96,46100.0,31.1367,31.1927,31.1367,31.1847,46100.0
2014-01-08 13:50:00,38.96,39.04,38.96,39.04,216000.0,31.1847,31.2487,31.1847,31.2487,216000.0
2014-01-08 13:55:00,39.04,39.16,39.04,39.14,132600.0,31.2487,31.3448,31.2487,31.3288,132600.0
2014-01-08 14:00:00,39.13,39.15,39.06,39.13,171400.0,31.3208,31.3368,31.2647,31.3208,171400.0
2014-01-08 14:05:00,39.13,39.14,39.04,39.08,171100.0,31.3208,31.3288,31.2487,31.2808,171100.0
2014-01-08 14:10:00,39.08,39.12,39.05,39.1,115700.0,31.2808,31.3128,31.2567,31.2968,115700.0
2014-01-08 14:15:00,39.11,39.14,39.07,39.12,79500.0,31.3048,31.3288,31.2728,31.3128,79500.0
2014-01-08 14:20:00,39.12,39.16,39.08,39.11,69000.0,31.3128,31.3448,31.2808,31.3048,69000.0
2014-01-08 14:25:00,39.11,39.12,39.08,39.11,43100.0,31.3048,31.3128,31.2808,31.3048,43100.0
2014-01-08 14:30:00,39.11,39.17,39.08,39.17,104900.0,31.3048,31.3528,31.2808,31.3528,104900.0
2014-01-08 14:35:00,39.17,39.19,39.11,39.11,117600.0,31.3528,31.3688,31.3048,31.3048,117600.0
2014-01-08 14:40:00,39.12,39.12,39.08,39.1,35600.0,31.3128,31.3128,31.2808,31.2968,35600.0
2014-01-08 14:45:00,39.09,39.09,39.03,39.04,30100.0,31.2888,31.2888,31.2407,31.2487,30100.0
2014-01-08 14:50:00,39.03,39.09,39.03,39.05,39600.0,31.2407,31.2888,31.2407,31.2567,39600.0
2014-01-08 14:55:00,39.05,39.09,39.05,39.08,49700.0,31.2567,31.2888,31.2567,31.2808,49700.0
2014-01-08 15:00:00,39.07,39.11,39.06,39.09,77000.0,31.2728,31.3048,31.2647,31.2888,77000.0
2014-01-08 15:05:00,39.09,39.1,39.01,39.06,56400.0,31.2888,31.2968,31.2247,31.2647,56400.0
2014-01-08 15:10:00,39.06,39.06,39.04,39.04,46700.0,31.2647,31.2647,31.2487,31.2487,46700.0
2014-01-08 15:15:00,39.04,39.08,39.04,39.05,123000.0,31.2487,31.2808,31.2487,31.2567,123000.0
2014-01-08 15:20:00,39.05,39.06,39.02,39.05,108700.0,31.2567,31.2647,31.2327,31.2567,108700.0
2014-01-08 15:25:00,39.05,39.06,39.01,39.03,111800.0,31.2567,31.2647,31.2247,31.2407,111800.0
2014-01-08 15:30:00,39.03,39.06,39.02,39.06,55200.0,31.2407,31.2647,31.2327,31.2647,55200.0
2014-01-08 15:35:00,39.06,39.11,39.05,39.09,150700.0,31.2647,31.3048,31.2567,31.2888,150700.0
2014-01-08 15:40:00,39.09,39.1,39.05,39.1,108400.0,31.2888,31.2968,31.2567,31.2968,108400.0
2014-01-08 15:45:00,39.1,39.18,39.09,39.16,189200.0,31.2968,31.3608,31.2888,31.3448,189200.0
2014-01-08 15:50:00,39.16,39.2,39.16,39.18,233900.0,31.3448,31.3768,31.3448,31.3608,233900.0
2014-01-08 15:55:00,39.18,39.22,39.16,39.2,500400.0,31.3608,31.3928,31.3448,31.3768,500400.0
2014-01-09 09:30:00,39.27,39.28,38.97,39.02,207400.0,31.4328,31.4408,31.1927,31.2327,207400.0
2014-01-09 09:35:00,39.04,39.17,39.01,39.08,100800.0,31.2487,31.3528,31.2247,31.2808,100800.0
2014-01-09 09:40:00,39.08,39.11,39.02,39.1,84100.0,31.2808,31.3048,31.2327,31.2968,84100.0
2014-01-09 09:45:00,39.1,39.17,39.08,39.16,75700.0,31.2968,31.3528,31.2808,31.3448,75700.0
2014-01-09 09:50:00,39.17,39.18,39.13,39.16,22200.0,31.3528,31.3608,31.3208,31.3448,22200.0
2014-01-09 09:55:00,39.15,39.25,39.15,39.25,60700.0,31.3368,31.4168,31.3368,31.4168,60700.0
2014-01-09 10:00:00,39.25,39.28,39.21,39.23,107100.0,31.4168,31.4408,31.3848,31.4008,107100.0
2014-01-09 10:05:00,39.24,39.25,39.15,39.16,85000.0,31.4088,31.4168,31.3368,31.3448,85000.0
2014-01-09 10:10:00,39.16,39.21,39.14,39.2,36800.0,31.3448,31.3848,31.3288,31.3768,36800.0
2014-01-09 10:15:00,39.2,39.23,39.16,39.22,31100.0,31.3768,31.4008,31.3448,31.3928,31100.0
2014-01-09 10:20:00,39.23,39.23,39.18,39.21,40500.0,31.4008,31.4008,31.3608,31.3848,40500.0
2014-01-09 10:25:00,39.21,39.23,39.17,39.2,43000.0,31.3848,31.4008,31.3528,31.3768,43000.0
2014-01-09 10:30:00,39.2,39.23,39.17,39.17,57300.0,31.3768,31.4008,31.3528,31.3528,57300.0
2014-01-09 10:35:00,39.17,39.21,39.17,39.2,56600.0,31.3528,31.3848,31.3528,31.3768,56600.0
2014-01-09 10:40:00,39.2,39.25,39.18,39.21,141200.0,31.3768,31.4168,31.3608,31.3848,141200.0
2014-01-09 10:45:00,39.21,39.22,39.15,39.22,85900.0,31.3848,31.3928,31.3368,31.3928,85900.0
2014-01-09 10:50:00,39.21,39.22,39.17,39.18,54800.0,31.3848,31.3928,31.3528,31.3608,54800.0
2014-01-09 10:55:00,39.19,39.2,39.14,39.2,75400.0,31.3688,31.3768,31.3288,31.3768,75400.0
2014-01-09 11:00:00,39.2,39.2,39.15,39.15,69800.0,31.3768,31.3768,31.3368,31.3368,69800.0
2014-01-09 11:05:00,39.16,39.18,39.14,39.16,101000.0,31.3448,31.3608,31.3288,31.3448,101000.0
2014-01-09 11:10:00,39.16,39.18,39.12,39.15,85400.0,31.3448,31.3608,31.3128,31.3368,85400.0
2014-01-09 11:15:00,39.15,39.17,39.14,39.16,81700.0,31.3368,31.3528,31.3288,31.3448,81700.0
2014-01-09 11:20:00,39.17,39.19,39.14,39.19,142300.0,31.3528,31.3688,31.3288,31.3688,142300.0
2014-01-09 11:25:00,39.19,39.21,39.16,39.18,47100.0,31.3688,31.3848,31.3448,31.3608,47100.0
2014-01-09 11:30:00,39.18,39.21,39.17,39.19,44000.0,31.3608,31.3848,31.3528,31.3688,44000.0
2014-01-09 11:35:00,39.19,39.2,39.17,39.18,96900.0,31.3688,31.3768,31.3528,31.3608,96900.0
2014-01-09 11:40:00,39.19,39.19,39.15,39.18,65400.0,31.3688,31.3688,31.3368,31.3608,65400.0
2014-01-09 11:45:00,39.18,39.21,39.17,39.19,56600.0,31.3608,31.3848,31.3528,31.3688,56600.0
2014-01-09 11:50:00,39.2,39.21,39.17,39.18,49500.0,31.3768,31.3848,31.3528,31.3608,49500.0
2014-01-09 11:55:00,39.18,39.2,39.15,39.19,40900.0,31.3608,31.3768,31.3368,31.3688,40900.0
2014-01-09 12:00:00,39.19,39.24,39.19,39.24,37800.0,31.3688,31.4088,31.3688,31.4088,37800.0
2014-01-09 12:05:00,39.24,39.24,39.19,39.19,51800.0,31.4088,31.4088,31.3688,31.3688,51800.0
2014-01-09 12:10:00,39.19,39.21,39.16,39.21,54400.0,31.3688,31.3848,31.3448,31.3848,54400.0
2014-01-09 12:15:00,39.21,39.23,39.2,39.21,54800.0,31.3848,31.4008,31.3768,31.3848,54800.0
2014-01-09 12:20:00,39.21,39.23,39.21,39.22,22500.0,31.3848,31.4008,31.3848,31.3928,22500.0
2014-01-09 12:25:00,39.23,39.23,39.19,39.2,50000.0,31.4008,31.4008,31.3688,31.3768,50000.0
2014-01-09 12:30:00,39.19,39.25,39.19,39.25,27900.0,31.3688,31.4168,31.3688,31.4168,27900.0
2014-01-09 12:35:00,39.24,39.26,39.24,39.25,44800.0,31.4088,31.4248,31.4088,31.4168,44800.0
2014-01-09 12:40:00,39.25,39.25,39.22,39.22,26100.0,31.4168,31.4168,31.3928,31.3928,26100.0
2014-01-09 12:45:00,39.22,39.23,39.19,39.22,36200.0,31.3928,31.4008,31.3688,31.3928,36200.0
2014-01-09 12:50:00,39.22,39.23,39.21,39.23,14600.0,31.3928,31.4008,31.3848,31.4008,14600.0
2014-01-09 12:55:00,39.22,39.25,39.22,39.24,40600.0,31.3928,31.4168,31.3928,31.4088,40600.0
2014-01-09 13:00:00,39.24,39.26,39.21,39.21,51700.0,31.4088,31.4248,31.3848,31.3848,51700.0
2014-01-09 13:05:00,39.21,39.23,39.19,39.19,49200.0,31.3848,31.4008,31.3688,31.3688,49200.0
2014-01-09 13:10:00,39.2,39.2,39.19,39.2,20900.0,31.3768,31.3768,31.3688,31.3768,20900.0
2014-01-09 13:15:00,39.21,39.23,39.2,39.21,24200.0,31.3848,31.4008,31.3768,31.3848,24200.0
2014-01-09 13:20:00,39.22,39.22,39.2,39.22,33400.0,31.3928,31.3928,31.3768,31.3928,33400.0
2014-01-09 13:25:00,39.22,39.26,39.21,39.24,38600.0,31.3928,31.4248,31.3848,31.4088,38600.0
2014-01-09 13:30:00,39.24,39.28,39.23,39.25,55700.0,31.4088,31.4408,31.4008,31.4168,55700.0
2014-01-09 13:35:00,39.26,39.28,39.24,39.28,167100.0,31.4248,31.4408,31.4088,31.4408,167100.0
2014-01-09 13:40:00,39.27,39.28,39.27,39.27,42800.0,31.4328,31.4408,31.4328,31.4328,42800.0
2014-01-09 13:45:00,39.27,39.28,39.26,39.26,16700.0,31.4328,31.4408,31.4248,31.4248,16700.0
2014-01-09 13:50:00,39.26,39.27,39.24,39.25,29500.0,31.4248,31.4328,31.4088,31.4168,29500.0
2014-01-09 13:55:00,39.25,39.26,39.23,39.26,43400.0,31.4168,31.4248,31.4008,31.4248,43400.0
2014-01-09 14:00:00,39.26,39.26,39.21,39.23,52500.0,31.4248,31.4248,31.3848,31.4008,52500.0
2014-01-09 14:05:00,39.23,39.24,39.21,39.24,52000.0,31.4008,31.4088,31.3848,31.4088,52000.0
2014-01-09 14:10:00,39.24,39.24,39.22,39.23,30000.0,31.4088,31.4088,31.3928,31.4008,30000.0
2014-01-09 14:15:00,39.23,39.23,39.22,39.23,35300.0,31.4008,31.4008,31.3928,31.4008,35300.0
2014-01-09 14:20:00,39.22,39.25,39.22,39.24,40200.0,31.3928,31.4168,31.3928,31.4088,40200.0
2014-01-09 14:25:00,39.23,39.25,39.23,39.25,40400.0,31.4008,31.4168,31.4008,31.4168,40400.0
2014-01-09 14:30:00,39.25,39.25,39.22,39.23,61700.0,31.4168,31.4168,31.3928,31.4008,61700.0
2014-01-09 14:35:00,39.24,39.25,39.22,39.24,63000.0,31.4088,31.4168,31.3928,31.4088,63000.0
2014-01-09 14:40:00,39.24,39.26,39.22,39.26,76600.0,31.4088,31.4248,31.3928,31.4248,76600.0
2014-01-09 14:45:00,39.26,39.28,39.24,39.26,68500.0,31.4248,31.4408,31.4088,31.4248,68500.0
2014-01-09 14:50:00,39.26,39.27,39.24,39.24,35700.0,31.4248,31.4328,31.4088,31.4088,35700.0
2014-01-09 14:55:00,39.25,39.25,39.23,39.23,34100.0,31.4168,31.4168,31.4008,31.4008,34100.0
2014-01-09 15:00:00,39.23,39.25,39.23,39.25,39700.0,31.4008,31.4168,31.4008,31.4168,39700.0
2014-01-09 15:05:00,39.25,39.29,39.24,39.26,77200.0,31.4168,31.4488,31.4088,31.4248,77200.0
2014-01-09 15:10:00,39.26,39.32,39.25,39.3,138600.0,31.4248,31.4729,31.4168,31.4568,138600.0
2014-01-09 15:15:00,39.31,39.34,39.3,39.32,70900.0,31.4649,31.4889,31.4568,31.4729,70900.0
2014-01-09 15:20:00,39.32,39.33,39.26,39.26,85600.0,31.4729,31.4809,31.4248,31.4248,85600.0
2014-01-09 15:25:00,39.27,39.29,39.26,39.27,78500.0,31.4328,31.4488,31.4248,31.4328,78500.0
2014-01-09 15:30:00,39.27,39.28,39.23,39.24,102900.0,31.4328,31.4408,31.4008,31.4088,102900.0
2014-01-09 15:35:00,39.24,39.25,39.2,39.23,104800.0,31.4088,31.4168,31.3768,31.4008,104800.0
2014-01-09 15:40:00,39.24,39.27,39.23,39.26,69500.0,31.4088,31.4328,31.4008,31.4248,69500.0
2014-01-09 15:45:00,39.26,39.28,39.25,39.28,62600.0,31.4248,31.4408,31.4168,31.4408,62600.0
2014-01-09 15:50:00,39.28,39.31,39.24,39.27,145700.0,31.4408,31.4649,31.4088,31.4328,145700.0
2014-01-09 15:55:00,39.27,39.29,39.24,39.27,199400.0,31.4328,31.4488,31.4088,31.4328,199400.0
2014-01-10 09:30:00,39.21,39.4,39.16,39.19,166800.0,31.3848,31.5369,31.3448,31.3688,166800.0
2014-01-10 09:35:00,39.19,39.24,39.19,39.21,47000.0,31.3688,31.4088,31.3688,31.3848,47000.0
2014-01-10 09:40:00,39.21,39.24,39.11,39.22,62100.0,31.3848,31.4088,31.3048,31.3928,62100.0
2014-01-10 09:45:00,39.23,39.33,39.23,39.29,44600.0,31.4008,31.4809,31.4008,31.4488,44600.0
2014-01-10 09:50:00,39.3,39.37,39.3,39.32,89300.0,31.4568,31.5129,31.4568,31.4729,89300.0
2014-01-10 09:55:00,39.32,39.33,39.2,39.21,85700.0,31.4729,31.4809,31.3768,31.3848,85700.0
2014-01-10 10:00:00,39.21,39.25,39.15,39.25,118200.0,31.3848,31.4168,31.3368,31.4168,118200.0
2014-01-10 10:05:00,39.25,39.27,39.16,39.24,112600.0,31.4168,31.4328,31.3448,31.4088,112600.0
2014-01-10 10:10:00,39.24,39.26,39.2,39.24,32400.0,31.4088,31.4248,31.3768,31.4088,32400.0
2014-01-10 10:15:00,39.25,39.26,39.21,39.22,53700.0,31.4168,31.4248,31.3848,31.3928,53700.0
2014-01-10 10:20:00,39.22,39.24,39.21,39.24,50800.0,31.3928,31.4088,31.3848,31.4088,50800.0
2014-01-10 10:25:00,39.24,39.3,39.24,39.26,51100.0,31.4088,31.4568,31.4088,31.4248,51100.0
2014-01-10 10:30:00,39.27,39.27,39.24,39.24,32100.0,31.4328,31.4328,31.4088,31.4088,32100.0
2014-01-10 10:35:00,39.25,39.29,39.21,39.23,41300.0,31.4168,31.4488,31.3848,31.4008,41300.0
2014-01-10 10:40:00,39.23,39.25,39.21,39.21,50100.0,31.4008,31.4168,31.3848,31.3848,50100.0
2014-01-10 10:45:00,39.22,39.25,39.21,39.24,27500.0,31.3928,31.4168,31.3848,31.4088,27500.0
2014-01-10 10:50:00,39.24,39.3,39.24,39.28,57800.0,31.4088,31.4568,31.4088,31.4408,57800.0
2014-01-10 10:55:00,39.28,39.32,39.23,39.24,93100.0,31.4408,31.4729,31.4008,31.4088,93100.0
2014-01-10 11:00:00,39.23,39.31,39.23,39.3,44800.0,31.4008,31.4649,31.4008,31.4568,44800.0
2014-01-10 11:05:00,39.3,39.31,39.27,39.31,46300.0,31.4568,31.4649,31.4328,31.4649,46300.0
2014-01-10 11:10:00,39.31,39.34,39.27,39.29,81300.0,31.4649,31.4889,31.4328,31.4488,81300.0
2014-01-10 11:15:00,39.29,39.29,39.26,39.27,39000.0,31.4488,31.4488,31.4248,31.4328,39000.0
2014-01-10 11:20:00,39.27,39.27,39.22,39.23,41700.0,31.4328,31.4328,31.3928,31.4008,41700.0
2014-01-10 11:25:00,39.23,39.3,39.21,39.3,117000.0,31.4008,31.4568,31.3848,31.4568,117000.0
2014-01-10 11:30:00,39.3,39.31,39.28,39.3,94700.0,31.4568,31.4649,31.4408,31.4568,94700.0
2014-01-10 11:35:00,39.29,39.33,39.29,39.31,71700.0,31.4488,31.4809,31.4488,31.4649,71700.0
2014-01-10 11:40:00,39.31,39.35,39.31,39.34,43900.0,31.4649,31.4969,31.4649,31.4889,43900.0
2014-01-10 11:45:00,39.33,39.35,39.31,39.35,47200.0,31.4809,31.4969,31.4649,31.4969,47200.0
2014-01-10 11:50:00,39.34,39.35,39.32,39.33,44100.0,31.4889,31.4969,31.4729,31.4809,44100.0
2014-01-10 11:55:00,39.34,39.36,39.31,39.36,36900.0,31.4889,31.5049,31.4649,31.5049,36900.0
2014-01-10 12:00:00,39.36,39.42,39.35,39.41,65300.0,31.5049,31.5529,31.4969,31.5449,65300.0
2014-01-10 12:05:00,39.4,39.44,39.37,39.44,74200.0,31.5369,31.5689,31.5129,31.5689,74200.0
2014-01-10 12:10:00,39.44,39.48,39.43,39.47,72400.0,31.5689,31.6009,31.5609,31.5929,72400.0
2014-01-10 12:15:00,39.48,39.55,39.47,39.54,125700.0,31.6009,31.657,31.5929,31.649,125700.0
2014-01-10 12:20:00,39.54,39.55,39.46,39.47,69500.0,31.649,31.657,31.5849,31.5929,69500.0
2014-01-10 12:25:00,39.47,39.5,39.46,39.48,41000.0,31.5929,31.6169,31.5849,31.6009,41000.0
2014-01-10 12:30:00,39.47,39.48,39.43,39.48,32300.0,31.5929,31.6009,31.5609,31.6009,32300.0
2014-01-10 12:35:00,39.48,39.48,39.46,39.46,20300.0,31.6009,31.6009,31.5849,31.5849,20300.0
2014-01-10 12:40:00,39.47,39.54,39.47,39.54,105300.0,31.5929,31.649,31.5929,31.649,105300.0
2014-01-10 12:45:00,39.52,39.57,39.52,39.55,53500.0,31.6329,31.673,31.6329,31.657,53500.0
2014-01-10 12:50:00,39.56,39.57,39.52,39.54,68100.0,31.665,31.673,31.6329,31.649,68100.0
2014-01-10 12:55:00,39.54,39.56,39.5,39.5,44600.0,31.649,31.665,31.6169,31.6169,44600.0
2014-01-10 13:00:00,39.5,39.51,39.48,39.48,29500.0,31.6169,31.6249,31.6009,31.6009,29500.0
2014-01-10 13:05:00,39.48,39.51,39.47,39.5,34900.0,31.6009,31.6249,31.5929,31.6169,34900.0
2014-01-10 13:10:00,39.51,39.51,39.46,39.48,37800.0,31.6249,31.6249,31.5849,31.6009,37800.0
2014-01-10 13:15:00,39.48,39.5,39.48,39.49,23500.0,31.6009,31.6169,31.6009,31.6089,23500.0
2014-01-10 13:20:00,39.48,39.5,39.47,39.49,40300.0,31.6009,31.6169,31.5929,31.6089,40300.0
2014-01-10 13:25:00,39.49,39.51,39.46,39.51,46900.0,31.6089,31.6249,31.5849,31.6249,46900.0
2014-01-10 13:30:00,39.51,39.54,39.5,39.52,48500.0,31.6249,31.649,31.6169,31.6329,48500.0
2014-01-10 13:35:00,39.52,39.57,39.52,39.56,46800.0,31.6329,31.673,31.6329,31.665,46800.0
2014-01-10 13:40:00,39.56,39.58,39.55,39.55,31800.0,31.665,31.681,31.657,31.657,31800.0
2014-01-10 13:45:00,39.55,39.57,39.55,39.57,21100.0,31.657,31.673,31.657,31.673,21100.0
2014-01-10 13:50:00,39.57,39.6,39.56,39.58,241600.0,31.673,31.697,31.665,31.681,241600.0
2014-01-10 13:55:00,39.57,39.58,39.48,39.5,73100.0,31.673,31.681,31.6009,31.6169,73100.0
2014-01-10 14:00:00,39.5,39.55,39.5,39.55,41800.0,31.6169,31.657,31.6169,31.657,41800.0
2014-01-10 14:05:00,39.54,39.56,39.52,39.54,55700.0,31.649,31.665,31.6329,31.649,55700.0
2014-01-10 14:10:00,39.54,39.55,39.53,39.54,42100.0,31.649,31.657,31.6409,31.649,42100.0
2014-01-10 14:15:00,39.55,39.58,39.54,39.58,30100.0,31.657,31.681,31.649,31.681,30100.0
2014-01-10 14:20:00,39.58,39.59,39.56,39.58,73700.0,31.681,31.689,31.665,31.681,73700.0
2014-01-10 14:25:00,39.57,39.59,39.52,39.52,81000.0,31.673,31.689,31.6329,31.6329,81000.0
2014-01-10 14:30:00,39.52,39.57,39.52,39.57,59000.0,31.6329,31.673,31.6329,31.673,59000.0
2014-01-10 14:35:00,39.57,39.57,39.54,39.55,33100.0,31.673,31.673,31.649,31.657,33100.0
2014-01-10 14:40:00,39.55,39.58,39.54,39.57,50100.0,31.657,31.681,31.649,31.673,50100.0
2014-01-10 14:45:00,39.57,39.58,39.54,39.54,60100.0,31.673,31.681,31.649,31.649,60100.0
2014-01-10 14:50:00,39.53,39.57,39.52,39.55,44800.0,31.6409,31.673,31.6329,31.657,44800.0
2014-01-10 14:55:00,39.55,39.57,39.54,39.54,58200.0,31.657,31.673,31.649,31.649,58200.0
2014-01-10 15:00:00,39.55,39.6,39.53,39.58,71900.0,31.657,31.697,31.6409,31.681,71900.0
2014-01-10 15:05:00,39.58,39.61,39.56,39.57,83400.0,31.681,31.705,31.665,31.673,83400.0
2014-01-10 15:10:00,39.58,39.61,39.57,39.6,55900.0,31.681,31.705,31.673,31.697,55900.0
2014-01-10 15:15:00,39.59,39.62,39.59,39.59,76900.0,31.689,31.713,31.689,31.689,76900.0
2014-01-10 15:20:00,39.6,39.61,39.59,39.61,66600.0,31.697,31.705,31.689,31.705,66600.0
2014-01-10 15:25:00,39.6,39.62,39.59,39.59,68100.0,31.697,31.713,31.689,31.689,68100.0
2014-01-10 15:30:00,39.6,39.63,39.59,39.61,115500.0,31.697,31.721,31.689,31.705,115500.0
2014-01-10 15:35:00,39.6,39.61,39.57,39.59,144300.0,31.697,31.705,31.673,31.689,144300.0
2014-01-10 15:40:00,39.59,39.61,39.57,39.57,120800.0,31.689,31.705,31.673,31.673,120800.0
2014-01-10 15:45:00,39.57,39.58,39.54,39.55,135500.0,31.673,31.681,31.649,31.657,135500.0
2014-01-10 15:50:00,39.55,39.57,39.53,39.54,156500.0,31.657,31.673,31.6409,31.649,156500.0
2014-01-10 15:55:00,39.54,39.58,39.53,39.58,250700.0,31.649,31.681,31.6409,31.681,250700.0
2014-01-13 09:30:00,39.11,39.37,39.06,39.29,222200.0,31.4809,31.6901,31.4406,31.6257,222200.0
2014-01-13 09:35:00,39.28,39.29,39.13,39.14,394100.0,31.6177,31.6257,31.497,31.505,394100.0
2014-01-13 09:40:00,39.14,39.15,39.08,39.12,129600.0,31.505,31.5131,31.4567,31.4889,129600.0
2014-01-13 09:45:00,39.12,39.2,39.11,39.2,168700.0,31.4889,31.5533,31.4809,31.5533,168700.0
2014-01-13 09:50:00,39.21,39.26,39.12,39.2,110100.0,31.5614,31.6016,31.4889,31.5533,110100.0
2014-01-13 09:55:00,39.2,39.21,39.12,39.15,174600.0,31.5533,31.5614,31.4889,31.5131,174600.0
2014-01-13 10:00:00,39.16,39.24,39.16,39.22,62200.0,31.5211,31.5855,31.5211,31.5694,62200.0
2014-01-13 10:05:00,39.22,39.26,39.22,39.23,79200.0,31.5694,31.6016,31.5694,31.5775,79200.0
2014-01-13 10:10:00,39.23,39.32,39.23,39.27,168400.0,31.5775,31.6499,31.5775,31.6097,168400.0
2014-01-13 10:15:00,39.27,39.27,39.2,39.2,82900.0,31.6097,31.6097,31.5533,31.5533,82900.0
2014-01-13 10:20:00,39.21,39.28,39.2,39.27,303300.0,31.5614,31.6177,31.5533,31.6097,303300.0
2014-01-13 10:25:00,39.27,39.33,39.26,39.31,74900.0,31.6097,31.6579,31.6016,31.6418,74900.0
2014-01-13 10:30:00,39.32,39.39,39.32,39.36,87800.0,31.6499,31.7062,31.6499,31.6821,87800.0
2014-01-13 10:35:00,39.36,39.37,39.34,39.35,54700.0,31.6821,31.6901,31.666,31.674,54700.0
2014-01-13 10:40:00,39.34,39.35,39.32,39.33,54700.0,31.666,31.674,31.6499,31.6579,54700.0
2014-01-13 10:45:00,39.32,39.34,39.31,39.32,62800.0,31.6499,31.666,31.6418,31.6499,62800.0
2014-01-13 10:50:00,39.32,39.33,39.29,39.29,40600.0,31.6499,31.6579,31.6257,31.6257,40600.0
2014-01-13 10:55:00,39.29,39.32,39.29,39.32,66700.0,31.6257,31.6499,31.6257,31.6499,66700.0
2014-01-13 11:00:00,39.31,39.42,39.31,39.41,102500.0,31.6418,31.7304,31.6418,31.7223,102500.0
2014-01-13 11:05:00,39.42,39.45,39.4,39.44,109100.0,31.7304,31.7545,31.7143,31.7465,109100.0
2014-01-13 11:10:00,39.44,39.45,39.39,39.43,124700.0,31.7465,31.7545,31.7062,31.7384,124700.0
2014-01-13 11:15:00,39.43,39.45,39.39,39.4,63000.0,31.7384,31.7545,31.7062,31.7143,63000.0
2014-01-13 11:20:00,39.4,39.41,39.34,39.35,54300.0,31.7143,31.7223,31.666,31.674,54300.0
2014-01-13 11:25:00,39.34,39.36,39.31,39.36,60300.0,31.666,31.6821,31.6418,31.6821,60300.0
2014-01-13 11:30:00,39.36,39.4,39.36,39.39,70600.0,31.6821,31.7143,31.6821,31.7062,70600.0
2014-01-13 11:35:00,39.39,39.46,39.39,39.45,70000.0,31.7062,31.7626,31.7062,31.7545,70000.0
2014-01-13 11:40:00,39.45,39.48,39.44,39.47,74800.0,31.7545,31.7787,31.7465,31.7706,74800.0
2014-01-13 11:45:00,39.47,39.55,39.46,39.54,157100.0,31.7706,31.835,31.7626,31.827,157100.0
2014-01-13 11:50:00,39.55,39.65,39.54,39.6,229700.0,31.835,31.9155,31.827,31.8753,229700.0
2014-01-13 11:55:00,39.61,39.62,39.56,39.62,100400.0,31.8833,31.8914,31.8431,31.8914,100400.0
2014-01-13 12:00:00,39.62,39.67,39.58,39.61,226700.0,31.8914,31.9316,31.8592,31.8833,226700.0
2014-01-13 12:05:00,39.61,39.62,39.54,39.56,76800.0,31.8833,31.8914,31.827,31.8431,76800.0
2014-01-13 12:10:00,39.56,39.58,39.5,39.51,62900.0,31.8431,31.8592,31.7948,31.8028,62900.0
2014-01-13 12:15:00,39.51,39.59,39.5,39.57,78700.0,31.8028,31.8672,31.7948,31.8511,78700.0
2014-01-13 12:20:00,39.56,39.6,39.52,39.52,55800.0,31.8431,31.8753,31.8109,31.8109,55800.0
2014-01-13 12:25:00,39.52,39.52,39.46,39.49,150300.0,31.8109,31.8109,31.7626,31.7867,150300.0
2014-01-13 12:30:00,39.5,39.5,39.43,39.47,107700.0,31.7948,31.7948,31.7384,31.7706,107700.0
2014-01-13 12:35:00,39.47,39.47,39.38,39.4,146700.0,31.7706,31.7706,31.6982,31.7143,146700.0
2014-01-13 12:40:00,39.4,39.43,39.36,39.42,172200.0,31.7143,31.7384,31.6821,31.7304,172200.0
2014-01-13 12:45:00,39.43,39.45,39.38,39.41,158700.0,31.7384,31.7545,31.6982,31.7223,158700.0
2014-01-13 12:50:00,39.42,39.46,39.4,39.4,173400.0,31.7304,31.7626,31.7143,31.7143,173400.0
2014-01-13 12:55:00,39.4,39.41,39.34,39.36,133100.0,31.7143,31.7223,31.666,31.6821,133100.0
2014-01-13 13:00:00,39.36,39.36,39.27,39.32,189300.0,31.6821,31.6821,31.6097,31.6499,189300.0
2014-01-13 13:05:00,39.32,39.35,39.26,39.26,116400.0,31.6499,31.674,31.6016,31.6016,116400.0
2014-01-13 13:10:00,39.26,39.27,39.19,39.19,68400.0,31.6016,31.6097,31.5453,31.5453,68400.0
2014-01-13 13:15:00,39.19,39.19,39.11,39.16,137000.0,31.5453,31.5453,31.4809,31.5211,137000.0
2014-01-13 13:20:00,39.16,39.27,39.16,39.27,70800.0,31.5211,31.6097,31.5211,31.6097,70800.0
2014-01-13 13:25:00,39.27,39.32,39.23,39.3,70100.0,31.6097,31.6499,31.5775,31.6338,70100.0
2014-01-13 13:30:00,39.29,39.3,39.18,39.2,106600.0,31.6257,31.6338,31.5372,31.5533,106600.0
2014-01-13 13:35:00,39.19,39.25,39.19,39.23,63800.0,31.5453,31.5936,31.5453,31.5775,63800.0
2014-01-13 13:40:00,39.23,39.28,39.19,39.27,127400.0,31.5775,31.6177,31.5453,31.6097,127400.0
2014-01-13 13:45:00,39.27,39.29,39.19,39.28,112800.0,31.6097,31.6257,31.5453,31.6177,112800.0
2014-01-13 13:50:00,39.29,39.32,39.26,39.3,94100.0,31.6257,31.6499,31.6016,31.6338,94100.0
2014-01-13 13:55:00,39.3,39.4,39.29,39.4,77800.0,31.6338,31.7143,31.6257,31.7143,77800.0
2014-01-13 14:00:00,39.4,39.41,39.32,39.32,88000.0,31.7143,31.7223,31.6499,31.6499,88000.0
2014-01-13 14:05:00,39.33,39.38,39.3,39.38,63300.0,31.6579,31.6982,31.6338,31.6982,63300.0
2014-01-13 14:10:00,39.38,39.4,39.34,39.38,92400.0,31.6982,31.7143,31.666,31.6982,92400.0
2014-01-13 14:15:00,39.37,39.38,39.26,39.27,149800.0,31.6901,31.6982,31.6016,31.6097,149800.0
2014-01-13 14:20:00,39.27,39.33,39.23,39.25,117500.0,31.6097,31.6579,31.5775,31.5936,117500.0
2014-01-13 14:25:00,39.26,39.33,39.24,39.25,153000.0,31.6016,31.6579,31.5855,31.5936,153000.0
2014-01-13 14:30:00,39.26,39.33,39.25,39.31,109600.0,31.6016,31.6579,31.5936,31.6418,109600.0
2014-01-13 14:35:00,39.31,39.34,39.29,39.32,93500.0,31.6418,31.666,31.6257,31.6499,93500.0
2014-01-13 14:40:00,39.32,39.33,39.28,39.33,162900.0,31.6499,31.6579,31.6177,31.6579,162900.0
2014-01-13 14:45:00,39.33,39.34,39.21,39.21,260800.0,31.6579,31.666,31.5614,31.5614,260800.0
2014-01-13 14:50:00,39.21,39.25,39.15,39.25,150600.0,31.5614,31.5936,31.5131,31.5936,150600.0
2014-01-13 14:55:00,39.25,39.27,39.21,39.26,139200.0,31.5936,31.6097,31.5614,31.6016,139200.0
2014-01-13 15:00:00,39.26,39.27,39.15,39.17,222600.0,31.6016,31.6097,31.5131,31.5292,222600.0
2014-01-13 15:05:00,39.17,39.19,39.12,39.16,161000.0,31.5292,31.5453,31.4889,31.5211,161000.0
2014-01-13 15:10:00,39.15,39.19,39.14,39.18,94900.0,31.5131,31.5453,31.505,31.5372,94900.0
2014-01-13 15:15:00,39.19,39.2,39.14,39.16,121100.0,31.5453,31.5533,31.505,31.5211,121100.0
2014-01-13 15:20:00,39.16,39.16,39.09,39.09,115500.0,31.5211,31.5211,31.4648,31.4648,115500.0
2014-01-13 15:25:00,39.09,39.16,39.08,39.15,118500.0,31.4648,31.5211,31.4567,31.5131,118500.0
2014-01-13 15:30:00,39.16,39.17,39.1,39.16,133900.0,31.5211,31.5292,31.4728,31.5211,133900.0
2014-01-13 15:35:00,39.17,39.18,39.12,39.16,194400.0,31.5292,31.5372,31.4889,31.5211,194400.0
2014-01-13 15:40:00,39.16,39.17,39.11,39.16,126900.0,31.5211,31.5292,31.4809,31.5211,126900.0
2014-01-13 15:45:00,39.17,39.21,39.11,39.14,360700.0,31.5292,31.5614,31.4809,31.505,360700.0
2014-01-13 15:50:00,39.15,39.2,39.13,39.2,236500.0,31.5131,31.5533,31.497,31.5533,236500.0
2014-01-13 15:55:00,39.19,39.2,39.09,39.11,621100.0,31.5453,31.5533,31.4648,31.4809,621100.0
2014-01-14 09:30:00,39.3,39.34,39.19,39.19,147400.0,31.6338,31.666,31.5453,31.5453,147400.0
2014-01-14 09:35:00,39.2,39.37,39.2,39.3,259400.0,31.5533,31.6901,31.5533,31.6338,259400.0
2014-01-14 09:40:00,39.3,39.38,39.27,39.37,95500.0,31.6338,31.6982,31.6097,31.6901,95500.0
2014-01-14 09:45:00,39.37,39.37,39.16,39.2,82700.0,31.6901,31.6901,31.5211,31.5533,82700.0
2014-01-14 09:50:00,39.21,39.29,39.16,39.16,72100.0,31.5614,31.6257,31.5211,31.5211,72100.0
2014-01-14 09:55:00,39.17,39.21,39.15,39.2,40400.0,31.5292,31.5614,31.5131,31.5533,40400.0
2014-01-14 10:00:00,39.21,39.27,39.18,39.21,105300.0,31.5614,31.6097,31.5372,31.5614,105300.0
2014-01-14 10:05:00,39.21,39.28,39.19,39.2,65800.0,31.5614,31.6177,31.5453,31.5533,65800.0
2014-01-14 10:10:00,39.2,39.2,39.13,39.13,66600.0,31.5533,31.5533,31.497,31.497,66600.0
2014-01-14 10:15:00,39.14,39.2,39.14,39.15,79900.0,31.505,31.5533,31.505,31.5131,79900.0
2014-01-14 10:20:00,39.16,39.16,39.07,39.11,107600.0,31.5211,31.5211,31.4487,31.4809,107600.0
2014-01-14 10:25:00,39.11,39.19,39.1,39.14,62300.0,31.4809,31.5453,31.4728,31.505,62300.0
2014-01-14 10:30:00,39.14,39.23,39.14,39.22,42200.0,31.505,31.5775,31.505,31.5694,42200.0
2014-01-14 10:35:00,39.23,39.23,39.18,39.2,61700.0,31.5775,31.5775,31.5372,31.5533,61700.0
2014-01-14 10:40:00,39.21,39.27,39.2,39.22,72800.0,31.5614,31.6097,31.5533,31.5694,72800.0
2014-01-14 10:45:00,39.22,39.22,39.16,39.16,70900.0,31.5694,31.5694,31.5211,31.5211,70900.0
2014-01-14 10:50:00,39.16,39.17,39.13,39.13,70600.0,31.5211,31.5292,31.497,31.497,70600.0
2014-01-14 10:55:00,39.13,39.2,39.11,39.16,91700.0,31.497,31.5533,31.4809,31.5211,91700.0
2014-01-14 11:00:00,39.17,39.25,39.16,39.21,107600.0,31.5292,31.5936,31.5211,31.5614,107600.0
2014-01-14 11:05:00,39.21,39.22,39.18,39.19,48900.0,31.5614,31.5694,31.5372,31.5453,48900.0
2014-01-14 11:10:00,39.19,39.3,39.19,39.29,64500.0,31.5453,31.6338,31.5453,31.6257,64500.0
2014-01-14 11:15:00,39.28,39.36,39.28,39.31,70400.0,31.6177,31.6821,31.6177,31.6418,70400.0
2014-01-14 11:20:00,39.32,39.36,39.28,39.29,50000.0,31.6499,31.6821,31.6177,31.6257,50000.0
2014-01-14 11:25:00,39.28,39.34,39.28,39.3,54100.0,31.6177,31.666,31.6177,31.6338,54100.0
2014-01-14 11:30:00,39.3,39.32,39.28,39.29,70900.0,31.6338,31.6499,31.6177,31.6257,70900.0
2014-01-14 11:35:00,39.29,39.31,39.26,39.26,38100.0,31.6257,31.6418,31.6016,31.6016,38100.0
2014-01-14 11:40:00,39.27,39.27,39.2,39.2,30600.0,31.6097,31.6097,31.5533,31.5533,30600.0
2014-01-14 11:45:00,39.2,39.21,39.17,39.17,21800.0,31.5533,31.5614,31.5292,31.5292,21800.0
2014-01-14 11:50:00,39.17,39.19,39.13,39.16,39500.0,31.5292,31.5453,31.497,31.5211,39500.0
2014-01-14 11:55:00,39.16,39.18,39.15,39.18,34500.0,31.5211,31.5372,31.5131,31.5372,34500.0
2014-01-14 12:00:00,39.19,39.21,39.18,39.21,49200.0,31.5453,31.5614,31.5372,31.5614,49200.0
2014-01-14 12:05:00,39.21,39.23,39.2,39.23,43600.0,31.5614,31.5775,31.5533,31.5775,43600.0
2014-01-14 12:10:00,39.23,39.24,39.22,39.24,9500.0,31.5775,31.5855,31.5694,31.5855,9500.0
2014-01-14 12:15:00,39.24,39.25,39.23,39.24,43700.0,31.5855,31.5936,31.5775,31.5855,43700.0
2014-01-14 12:20:00,39.24,39.3,39.23,39.28,93000.0,31.5855,31.6338,31.5775,31.6177,93000.0
2014-01-14 12:25:00,39.29,39.34,39.29,39.34,32400.0,31.6257,31.666,31.6257,31.666,32400.0
2014-01-14 12:30:00,39.34,39.35,39.29,39.35,71300.0,31.666,31.674,31.6257,31.674,71300.0
2014-01-14 12:35:00,39.35,39.4,39.35,39.4,55400.0,31.674,31.7143,31.674,31.7143,55400.0
2014-01-14 12:40:00,39.4,39.44,39.39,39.43,76600.0,31.7143,31.7465,31.7062,31.7384,76600.0
2014-01-14 12:45:00,39.43,39.45,39.39,39.42,78000.0,31.7384,31.7545,31.7062,31.7304,78000.0
2014-01-14 12:50:00,39.41,39.43,39.39,39.4,46800.0,31.7223,31.7384,31.7062,31.7143,46800.0
2014-01-14 12:55:00,39.41,39.43,39.38,39.38,57200.0,31.7223,31.7384,31.6982,31.6982,57200.0
2014-01-14 13:00:00,39.37,39.42,39.34,39.35,51500.0,31.6901,31.7304,31.666,31.674,51500.0
2014-01-14 13:05:00,39.36,39.37,39.35,39.37,21600.0,31.6821,31.6901,31.674,31.6901,21600.0
2014-01-14 13:10:00,39.36,39.38,39.34,39.38,28200.0,31.6821,31.6982,31.666,31.6982,28200.0
2014-01-14 13:15:00,39.38,39.44,39.38,39.4,47500.0,31.6982,31.7465,31.6982,31.7143,47500.0
2014-01-14 13:20:00,39.41,39.43,39.39,39.43,51800.0,31.7223,31.7384,31.7062,31.7384,51800.0
2014-01-14 13:25:00,39.43,39.48,39.42,39.48,70900.0,31.7384,31.7787,31.7304,31.7787,70900.0
2014-01-14 13:30:00,39.48,39.48,39.45,39.48,77400.0,31.7787,31.7787,31.7545,31.7787,77400.0
2014-01-14 13:35:00,39.48,39.58,39.47,39.52,190400.0,31.7787,31.8592,31.7706,31.8109,190400.0
2014-01-14 13:40:00,39.52,39.56,39.49,39.49,50500.0,31.8109,31.8431,31.7867,31.7867,50500.0
2014-01-14 13:45:00,39.49,39.53,39.49,39.52,94600.0,31.7867,31.8189,31.7867,31.8109,94600.0
2014-01-14 13:50:00,39.52,39.55,39.51,39.52,68900.0,31.8109,31.835,31.8028,31.8109,68900.0
2014-01-14 13:55:00,39.52,39.56,39.52,39.56,39000.0,31.8109,31.8431,31.8109,31.8431,39000.0
2014-01-14 14:00:00,39.56,39.57,39.52,39.56,89400.0,31.8431,31.8511,31.8109,31.8431,89400.0
2014-01-14 14:05:00,39.56,39.57,39.52,39.54,62400.0,31.8431,31.8511,31.8109,31.827,62400.0
2014-01-14 14:10:00,39.54,39.55,39.51,39.52,113800.0,31.827,31.835,31.8028,31.8109,113800.0
2014-01-14 14:15:00,39.52,39.53,39.49,39.5,58700.0,31.8109,31.8189,31.7867,31.7948,58700.0
2014-01-14 14:20:00,39.5,39.54,39.5,39.54,59000.0,31.7948,31.827,31.7948,31.827,59000.0
2014-01-14 14:25:00,39.54,39.55,39.5,39.51,44800.0,31.827,31.835,31.7948,31.8028,44800.0
2014-01-14 14:30:00,39.52,39.55,39.51,39.54,76700.0,31.8109,31.835,31.8028,31.827,76700.0
2014-01-14 14:35:00,39.54,39.54,39.51,39.54,31400.0,31.827,31.827,31.8028,31.827,31400.0
2014-01-14 14:40:00,39.54,39.54,39.51,39.52,57100.0,31.827,31.827,31.8028,31.8109,57100.0
2014-01-14 14:45:00,39.53,39.56,39.52,39.54,64700.0,31.8189,31.8431,31.8109,31.827,64700.0
2014-01-14 14:50:00,39.54,39.55,39.53,39.54,62200.0,31.827,31.835,31.8189,31.827,62200.0
2014-01-14 14:55:00,39.54,39.54,39.5,39.51,45200.0,31.827,31.827,31.7948,31.8028,45200.0
2014-01-14 15:00:00,39.52,39.53,39.5,39.51,60500.0,31.8109,31.8189,31.7948,31.8028,60500.0
2014-01-14 15:05:00,39.52,39.52,39.5,39.51,51100.0,31.8109,31.8109,31.7948,31.8028,51100.0
2014-01-14 15:10:00,39.51,39.52,39.5,39.51,35400.0,31.8028,31.8109,31.7948,31.8028,35400.0
2014-01-14 15:15:00,39.52,39.57,39.51,39.54,90500.0,31.8109,31.8511,31.8028,31.827,90500.0
2014-01-14 15:20:00,39.54,39.58,39.54,39.57,72800.0,31.827,31.8592,31.827,31.8511,72800.0
2014-01-14 15:25:00,39.58,39.58,39.55,39.56,64900.0,31.8592,31.8592,31.835,31.8431,64900.0
2014-01-14 15:30:00,39.57,39.59,39.56,39.58,65500.0,31.8511,31.8672,31.8431,31.8592,65500.0
2014-01-14 15:35:00,39.58,39.58,39.55,39.57,111700.0,31.8592,31.8592,31.835,31.8511,111700.0
2014-01-14 15:40:00,39.57,39.57,39.55,39.55,119900.0,31.8511,31.8511,31.835,31.835,119900.0
2014-01-14 15:45:00,39.55,39.55,39.5,39.53,180700.0,31.835,31.835,31.7948,31.8189,180700.0
2014-01-14 15:50:00,39.54,39.55,39.53,39.55,168400.0,31.827,31.835,31.8189,31.835,168400.0
2014-01-14 15:55:00,39.55,39.57,39.54,39.57,266600.0,31.835,31.8511,31.827,31.8511,266600.0
2014-01-15 09:30:00,39.6,39.62,39.28,39.39,104500.0,31.8753,31.8914,31.6177,31.7062,104500.0
2014-01-15 09:35:00,39.4,39.45,39.3,39.45,83000.0,31.7143,31.7545,31.6338,31.7545,83000.0
2014-01-15 09:40:00,39.47,39.48,39.41,39.45,103800.0,31.7706,31.7787,31.7223,31.7545,103800.0
2014-01-15 09:45:00,39.45,39.51,39.44,39.45,56800.0,31.7545,31.8028,31.7465,31.7545,56800.0
2014-01-15 09:50:00,39.46,39.48,39.44,39.45,44600.0,31.7626,31.7787,31.7465,31.7545,44600.0
2014-01-15 09:55:00,39.46,39.52,39.41,39.5,75000.0,31.7626,31.8109,31.7223,31.7948,75000.0
2014-01-15 10:00:00,39.5,39.59,39.5,39.59,77500.0,31.7948,31.8672,31.7948,31.8672,77500.0
2014-01-15 10:05:00,39.59,39.61,39.54,39.55,48000.0,31.8672,31.8833,31.827,31.835,48000.0
2014-01-15 10:10:00,39.54,39.54,39.43,39.44,80100.0,31.827,31.827,31.7384,31.7465,80100.0
2014-01-15 10:15:00,39.44,39.46,39.4,39.45,49900.0,31.7465,31.7626,31.7143,31.7545,49900.0
2014-01-15 10:20:00,39.45,39.49,39.44,39.49,32700.0,31.7545,31.7867,31.7465,31.7867,32700.0
2014-01-15 10:25:00,39.5,39.52,39.43,39.43,46800.0,31.7948,31.8109,31.7384,31.7384,46800.0
2014-01-15 10:30:00,39.43,39.48,39.43,39.43,40600.0,31.7384,31.7787,31.7384,31.7384,40600.0
2014-01-15 10:35:00,39.42,39.44,39.39,39.4,37000.0,31.7304,31.7465,31.7062,31.7143,37000.0
2014-01-15 10:40:00,39.39,39.43,39.37,39.42,58500.0,31.7062,31.7384,31.6901,31.7304,58500.0
2014-01-15 10:45:00,39.43,39.46,39.37,39.38,79100.0,31.7384,31.7626,31.6901,31.6982,79100.0
2014-01-15 10:50:00,39.38,39.42,39.36,39.4,41100.0,31.6982,31.7304,31.6821,31.7143,41100.0
2014-01-15 10:55:00,39.39,39.43,39.32,39.41,79600.0,31.7062,31.7384,31.6499,31.7223,79600.0
2014-01-15 11:00:00,39.41,39.47,39.41,39.46,59200.0,31.7223,31.7706,31.7223,31.7626,59200.0
2014-01-15 11:05:00,39.45,39.51,39.45,39.47,73400.0,31.7545,31.8028,31.7545,31.7706,73400.0
2014-01-15 11:10:00,39.47,39.5,39.45,39.47,42200.0,31.7706,31.7948,31.7545,31.7706,42200.0
2014-01-15 11:15:00,39.48,39.5,39.46,39.46,47100.0,31.7787,31.7948,31.7626,31.7626,47100.0
2014-01-15 11:20:00,39.46,39.47,39.34,39.34,57200.0,31.7626,31.7706,31.666,31.666,57200.0
2014-01-15 11:25:00,39.34,39.35,39.31,39.33,64500.0,31.666,31.674,31.6418,31.6579,64500.0
2014-01-15 11:30:00,39.33,39.35,39.32,39.33,42700.0,31.6579,31.674,31.6499,31.6579,42700.0
2014-01-15 11:35:00,39.32,39.32,39.27,39.3,117300.0,31.6499,31.6499,31.6097,31.6338,117300.0
2014-01-15 11:40:00,39.3,39.31,39.25,39.3,85700.0,31.6338,31.6418,31.5936,31.6338,85700.0
2014-01-15 11:45:00,39.3,39.39,39.3,39.35,36100.0,31.6338,31.7062,31.6338,31.674,36100.0
2014-01-15 11:50:00,39.37,39.38,39.34,39.38,36300.0,31.6901,31.6982,31.666,31.6982,36300.0
2014-01-15 11:55:00,39.38,39.45,39.38,39.45,92200.0,31.6982,31.7545,31.6982,31.7545,92200.0
2014-01-15 12:00:00,39.45,39.48,39.42,39.46,76900.0,31.7545,31.7787,31.7304,31.7626,76900.0
2014-01-15 12:05:00,39.45,39.51,39.45,39.5,40900.0,31.7545,31.8028,31.7545,31.7948,40900.0
2014-01-15 12:10:00,39.49,39.52,39.49,39.52,21100.0,31.7867,31.8109,31.7867,31.8109,21100.0
2014-01-15 12:15:00,39.52,39.57,39.52,39.55,31700.0,31.8109,31.8511,31.8109,31.835,31700.0
2014-01-15 12:20:00,39.56,39.56,39.51,39.51,57500.0,31.8431,31.8431,31.8028,31.8028,57500.0
2014-01-15 12:25:00,39.51,39.56,39.5,39.56,28800.0,31.8028,31.8431,31.7948,31.8431,28800.0
2014-01-15 12:30:00,39.56,39.58,39.49,39.53,72300.0,31.8431,31.8592,31.7867,31.8189,72300.0
2014-01-15 12:35:00,39.53,39.59,39.53,39.56,38500.0,31.8189,31.8672,31.8189,31.8431,38500.0
2014-01-15 12:40:00,39.56,39.56,39.51,39.53,40800.0,31.8431,31.8431,31.8028,31.8189,40800.0
2014-01-15 12:45:00,39.52,39.56,39.52,39.56,22200.0,31.8109,31.8431,31.8109,31.8431,22200.0
2014-01-15 12:50:00,39.56,39.58,39.54,39.54,54700.0,31.8431,31.8592,31.827,31.827,54700.0
2014-01-15 12:55:00,39.55,39.55,39.52,39.55,56600.0,31.835,31.835,31.8109,31.835,56600.0
2014-01-15 13:00:00,39.54,39.58,39.54,39.56,31600.0,31.827,31.8592,31.827,31.8431,31600.0
2014-01-15 13:05:00,39.56,39.61,39.56,39.59,66700.0,31.8431,31.8833,31.8431,31.8672,66700.0
2014-01-15 13:10:00,39.59,39.61,39.58,39.61,29700.0,31.8672,31.8833,31.8592,31.8833,29700.0
2014-01-15 13:15:00,39.61,39.61,39.58,39.59,40700.0,31.8833,31.8833,31.8592,31.8672,40700.0
2014-01-15 13:20:00,39.59,39.59,39.55,39.55,43000.0,31.8672,31.8672,31.835,31.835,43000.0
2014-01-15 13:25:00,39.56,39.57,39.51,39.54,62700.0,31.8431,31.8511,31.8028,31.827,62700.0
2014-01-15 13:30:00,39.53,39.55,39.51,39.55,45600.0,31.8189,31.835,31.8028,31.835,45600.0
2014-01-15 13:35:00,39.54,39.56,39.52,39.52,51900.0,31.827,31.8431,31.8109,31.8109,51900.0
2014-01-15 13:40:00,39.53,39.53,39.48,39.51,59100.0,31.8189,31.8189,31.7787,31.8028,59100.0
2014-01-15 13:45:00,39.5,39.52,39.47,39.48,46100.0,31.7948,31.8109,31.7706,31.7787,46100.0
2014-01-15 13:50:00,39.48,39.5,39.44,39.45,33200.0,31.7787,31.7948,31.7465,31.7545,33200.0
2014-01-15 13:55:00,39.44,39.44,39.37,39.38,32200.0,31.7465,31.7465,31.6901,31.6982,32200.0
2014-01-15 14:00:00,39.38,39.44,39.37,39.44,58700.0,31.6982,31.7465,31.6901,31.7465,58700.0
2014-01-15 14:05:00,39.44,39.45,39.4,39.43,49000.0,31.7465,31.7545,31.7143,31.7384,49000.0
2014-01-15 14:10:00,39.43,39.45,39.41,39.43,44200.0,31.7384,31.7545,31.7223,31.7384,44200.0
2014-01-15 14:15:00,39.44,39.5,39.44,39.5,48000.0,31.7465,31.7948,31.7465,31.7948,48000.0
2014-01-15 14:20:00,39.48,39.52,39.48,39.51,41600.0,31.7787,31.8109,31.7787,31.8028,41600.0
2014-01-15 14:25:00,39.52,39.55,39.51,39.51,44500.0,31.8109,31.835,31.8028,31.8028,44500.0
2014-01-15 14:30:00,39.51,39.55,39.5,39.55,104800.0,31.8028,31.835,31.7948,31.835,104800.0
2014-01-15 14:35:00,39.56,39.57,39.53,39.54,52900.0,31.8431,31.8511,31.8189,31.827,52900.0
2014-01-15 14:40:00,39.55,39.61,39.54,39.61,47300.0,31.835,31.8833,31.827,31.8833,47300.0
2014-01-15 14:45:00,39.62,39.62,39.54,39.55,75400.0,31.8914,31.8914,31.827,31.835,75400.0
2014-01-15 14:50:00,39.56,39.59,39.55,39.58,24700.0,31.8431,31.8672,31.835,31.8592,24700.0
2014-01-15 14:55:00,39.58,39.6,39.57,39.58,43400.0,31.8592,31.8753,31.8511,31.8592,43400.0
2014-01-15 15:00:00,39.58,39.6,39.56,39.57,39900.0,31.8592,31.8753,31.8431,31.8511,39900.0
2014-01-15 15:05:00,39.58,39.59,39.55,39.56,44100.0,31.8592,31.8672,31.835,31.8431,44100.0
2014-01-15 15:10:00,39.56,39.57,39.53,39.55,54700.0,31.8431,31.8511,31.8189,31.835,54700.0
2014-01-15 15:15:00,39.55,39.56,39.52,39.52,35800.0,31.835,31.8431,31.8109,31.8109,35800.0
2014-01-15 15:20:00,39.52,39.53,39.46,39.48,77800.0,31.8109,31.8189,31.7626,31.7787,77800.0
2014-01-15 15:25:00,39.49,39.52,39.48,39.52,61000.0,31.7867,31.8109,31.7787,31.8109,61000.0
2014-01-15 15:30:00,39.53,39.54,39.51,39.54,52000.0,31.8189,31.827,31.8028,31.827,52000.0
2014-01-15 15:35:00,39.54,39.56,39.52,39.56,67000.0,31.827,31.8431,31.8109,31.8431,67000.0
2014-01-15 15:40:00,39.56,39.57,39.52,39.55,54000.0,31.8431,31.8511,31.8109,31.835,54000.0
2014-01-15 15:45:00,39.55,39.59,39.53,39.54,95200.0,31.835,31.8672,31.8189,31.827,95200.0
2014-01-15 15:50:00,39.55,39.57,39.52,39.55,99600.0,31.835,31.8511,31.8109,31.835,99600.0
2014-01-15 15:55:00,39.55,39.56,39.49,39.52,260300.0,31.835,31.8431,31.7867,31.8109,260300.0
2014-01-16 09:30:00,39.53,39.6,39.41,39.58,89900.0,31.8189,31.8753,31.7223,31.8592,89900.0
2014-01-16 09:35:00,39.57,39.58,39.45,39.5,18100.0,31.8511,31.8592,31.7545,31.7948,18100.0
2014-01-16 09:40:00,39.5,39.58,39.5,39.57,24300.0,31.7948,31.8592,31.7948,31.8511,24300.0
2014-01-16 09:45:00,39.57,39.64,39.51,39.64,70100.0,31.8511,31.9075,31.8028,31.9075,70100.0
2014-01-16 09:50:00,39.64,39.69,39.61,39.67,27700.0,31.9075,31.9477,31.8833,31.9316,27700.0
2014-01-16 09:55:00,39.66,39.69,39.59,39.68,50600.0,31.9236,31.9477,31.8672,31.9397,50600.0
2014-01-16 10:00:00,39.68,39.68,39.59,39.6,74100.0,31.9397,31.9397,31.8672,31.8753,74100.0
2014-01-16 10:05:00,39.6,39.65,39.58,39.62,46400.0,31.8753,31.9155,31.8592,31.8914,46400.0
2014-01-16 10:10:00,39.61,39.64,39.59,39.64,66500.0,31.8833,31.9075,31.8672,31.9075,66500.0
2014-01-16 10:15:00,39.63,39.64,39.6,39.62,28200.0,31.8994,31.9075,31.8753,31.8914,28200.0
2014-01-16 10:20:00,39.61,39.63,39.59,39.63,33900.0,31.8833,31.8994,31.8672,31.8994,33900.0
2014-01-16 10:25:00,39.63,39.64,39.57,39.59,126000.0,31.8994,31.9075,31.8511,31.8672,126000.0
2014-01-16 10:30:00,39.58,39.63,39.58,39.59,48500.0,31.8592,31.8994,31.8592,31.8672,48500.0
2014-01-16 10:35:00,39.59,39.59,39.55,39.57,29700.0,31.8672,31.8672,31.835,31.8511,29700.0
2014-01-16 10:40:00,39.57,39.59,39.54,39.55,17300.0,31.8511,31.8672,31.827,31.835,17300.0
2014-01-16 10:45:00,39.55,39.56,39.51,39.55,42500.0,31.835,31.8431,31.8028,31.835,42500.0
2014-01-16 10:50:00,39.54,39.55,39.48,39.5,47200.0,31.827,31.835,31.7787,31.7948,47200.0
2014-01-16 10:55:00,39.5,39.54,39.5,39.54,17700.0,31.7948,31.827,31.7948,31.827,17700.0
2014-01-16 11:00:00,39.54,39.54,39.48,39.52,33100.0,31.827,31.827,31.7787,31.8109,33100.0
2014-01-16 11:05:00,39.52,39.57,39.52,39.55,29900.0,31.8109,31.8511,31.8109,31.835,29900.0
2014-01-16 11:10:00,39.55,39.56,39.51,39.54,32500.0,31.835,31.8431,31.8028,31.827,32500.0
2014-01-16 11:15:00,39.54,39.57,39.51,39.53,33500.0,31.827,31.8511,31.8028,31.8189,33500.0
2014-01-16 11:20:00,39.53,39.56,39.53,39.56,26200.0,31.8189,31.8431,31.8189,31.8431,26200.0
2014-01-16 11:25:00,39.56,39.63,39.55,39.63,61700.0,31.8431,31.8994,31.835,31.8994,61700.0
2014-01-16 11:30:00,39.63,39.64,39.58,39.6,105100.0,31.8994,31.9075,31.8592,31.8753,105100.0
2014-01-16 11:35:00,39.61,39.64,39.6,39.61,33700.0,31.8833,31.9075,31.8753,31.8833,33700.0
2014-01-16 11:40:00,39.6,39.63,39.57,39.63,53500.0,31.8753,31.8994,31.8511,31.8994,53500.0
2014-01-16 11:45:00,39.63,39.64,39.6,39.61,35700.0,31.8994,31.9075,31.8753,31.8833,35700.0
2014-01-16 11:50:00,39.62,39.64,39.6,39.61,29000.0,31.8914,31.9075,31.8753,31.8833,29000.0
2014-01-16 11:55:00,39.61,39.62,39.58,39.59,19300.0,31.8833,31.8914,31.8592,31.8672,19300.0
2014-01-16 12:00:00,39.59,39.59,39.56,39.57,25200.0,31.8672,31.8672,31.8431,31.8511,25200.0
2014-01-16 12:05:00,39.57,39.57,39.54,39.55,16500.0,31.8511,31.8511,31.827,31.835,16500.0
2014-01-16 12:10:00,39.55,39.55,39.5,39.51,29500.0,31.835,31.835,31.7948,31.8028,29500.0
2014-01-16 12:15:00,39.5,39.52,39.5,39.52,29200.0,31.7948,31.8109,31.7948,31.8109,29200.0
2014-01-16 12:20:00,39.52,39.53,39.51,39.51,17500.0,31.8109,31.8189,31.8028,31.8028,17500.0
2014-01-16 12:25:00,39.52,39.56,39.52,39.55,17400.0,31.8109,31.8431,31.8109,31.835,17400.0
2014-01-16 12:30:00,39.55,39.55,39.51,39.52,15700.0,31.835,31.835,31.8028,31.8109,15700.0
2014-01-16 12:35:00,39.53,39.53,39.47,39.47,13500.0,31.8189,31.8189,31.7706,31.7706,13500.0
2014-01-16 12:40:00,39.47,39.52,39.47,39.5,14100.0,31.7706,31.8109,31.7706,31.7948,14100.0
2014-01-16 12:45:00,39.5,39.51,39.49,39.49,10500.0,31.7948,31.8028,31.7867,31.7867,10500.0
2014-01-16 12:50:00,39.49,39.51,39.48,39.5,29400.0,31.7867,31.8028,31.7787,31.7948,29400.0
2014-01-16 12:55:00,39.49,39.5,39.48,39.5,33000.0,31.7867,31.7948,31.7787,31.7948,33000.0
2014-01-16 13:00:00,39.5,39.51,39.45,39.45,24900.0,31.7948,31.8028,31.7545,31.7545,24900.0
2014-01-16 13:05:00,39.46,39.49,39.46,39.49,27500.0,31.7626,31.7867,31.7626,31.7867,27500.0
2014-01-16 13:10:00,39.49,39.5,39.48,39.49,16500.0,31.7867,31.7948,31.7787,31.7867,16500.0
2014-01-16 13:15:00,39.5,39.51,39.45,39.51,29000.0,31.7948,31.8028,31.7545,31.8028,29000.0
2014-01-16 13:20:00,39.51,39.54,39.48,39.48,33300.0,31.8028,31.827,31.7787,31.7787,33300.0
2014-01-16 13:25:00,39.49,39.5,39.46,39.5,20200.0,31.7867,31.7948,31.7626,31.7948,20200.0
2014-01-16 13:30:00,39.5,39.5,39.48,39.5,12400.0,31.7948,31.7948,31.7787,31.7948,12400.0
2014-01-16 13:35:00,39.49,39.5,39.47,39.47,25700.0,31.7867,31.7948,31.7706,31.7706,25700.0
2014-01-16 13:40:00,39.47,39.49,39.45,39.45,28200.0,31.7706,31.7867,31.7545,31.7545,28200.0
2014-01-16 13:45:00,39.46,39.5,39.46,39.48,13100.0,31.7626,31.7948,31.7626,31.7787,13100.0
2014-01-16 13:50:00,39.47,39.49,39.47,39.49,15000.0,31.7706,31.7867,31.7706,31.7867,15000.0
2014-01-16 13:55:00,39.49,39.5,39.47,39.48,23300.0,31.7867,31.7948,31.7706,31.7787,23300.0
2014-01-16 14:00:00,39.48,39.51,39.47,39.49,22400.0,31.7787,31.8028,31.7706,31.7867,22400.0
2014-01-16 14:05:00,39.5,39.53,39.5,39.52,47900.0,31.7948,31.8189,31.7948,31.8109,47900.0
2014-01-16 14:10:00,39.53,39.55,39.52,39.54,46100.0,31.8189,31.835,31.8109,31.827,46100.0
2014-01-16 14:15:00,39.54,39.55,39.52,39.52,46900.0,31.827,31.835,31.8109,31.8109,46900.0
2014-01-16 14:20:00,39.51,39.53,39.49,39.52,24900.0,31.8028,31.8189,31.7867,31.8109,24900.0
2014-01-16 14:25:00,39.51,39.55,39.51,39.54,39800.0,31.8028,31.835,31.8028,31.827,39800.0
2014-01-16 14:30:00,39.54,39.54,39.51,39.54,32000.0,31.827,31.827,31.8028,31.827,32000.0
2014-01-16 14:35:00,39.54,39.58,39.51,39.55,65500.0,31.827,31.8592,31.8028,31.835,65500.0
2014-01-16 14:40:00,39.55,39.57,39.55,39.57,18600.0,31.835,31.8511,31.835,31.8511,18600.0
2014-01-16 14:45:00,39.57,39.58,39.55,39.56,41400.0,31.8511,31.8592,31.835,31.8431,41400.0
2014-01-16 14:50:00,39.57,39.59,39.55,39.58,53100.0,31.8511,31.8672,31.835,31.8592,53100.0
2014-01-16 14:55:00,39.57,39.59,39.56,39.57,51200.0,31.8511,31.8672,31.8431,31.8511,51200.0
2014-01-16 15:00:00,39.57,39.57,39.5,39.5,46500.0,31.8511,31.8511,31.7948,31.7948,46500.0
2014-01-16 15:05:00,39.51,39.55,39.49,39.52,109500.0,31.8028,31.835,31.7867,31.8109,109500.0
2014-01-16 15:10:00,39.52,39.55,39.51,39.53,82300.0,31.8109,31.835,31.8028,31.8189,82300.0
2014-01-16 15:15:00,39.54,39.56,39.52,39.55,105700.0,31.827,31.8431,31.8109,31.835,105700.0
2014-01-16 15:20:00,39.55,39.59,39.53,39.54,77800.0,31.835,31.8672,31.8189,31.827,77800.0
2014-01-16 15:25:00,39.54,39.54,39.51,39.54,63600.0,31.827,31.827,31.8028,31.827,63600.0
2014-01-16 15:30:00,39.53,39.56,39.52,39.55,45700.0,31.8189,31.8431,31.8109,31.835,45700.0
2014-01-16 15:35:00,39.54,39.55,39.52,39.52,43300.0,31.827,31.835,31.8109,31.8109,43300.0
2014-01-16 15:40:00,39.52,39.52,39.47,39.47,34100.0,31.8109,31.8109,31.7706,31.7706,34100.0
2014-01-16 15:45:00,39.47,39.49,39.43,39.44,75200.0,31.7706,31.7867,31.7384,31.7465,75200.0
2014-01-16 15:50:00,39.44,39.53,39.44,39.52,80200.0,31.7465,31.8189,31.7465,31.8109,80200.0
2014-01-16 15:55:00,39.51,39.55,39.51,39.55,99300.0,31.8028,31.835,31.8028,31.835,99300.0
2014-01-17 09:30:00,39.92,39.94,39.65,39.79,964500.0,32.1329,32.149,31.9155,32.0282,964500.0
2014-01-17 09:35:00,39.79,39.82,39.61,39.69,113500.0,32.0282,32.0524,31.8833,31.9477,113500.0
2014-01-17 09:40:00,39.69,39.76,39.64,39.69,47200.0,31.9477,32.0041,31.9075,31.9477,47200.0
2014-01-17 09:45:00,39.69,39.71,39.59,39.59,28700.0,31.9477,31.9638,31.8672,31.8672,28700.0
2014-01-17 09:50:00,39.59,39.59,39.51,39.54,48800.0,31.8672,31.8672,31.8028,31.827,48800.0
2014-01-17 09:55:00,39.55,39.57,39.52,39.55,22200.0,31.835,31.8511,31.8109,31.835,22200.0
2014-01-17 10:00:00,39.56,39.58,39.51,39.52,44100.0,31.8431,31.8592,31.8028,31.8109,44100.0
2014-01-17 10:05:00,39.53,39.57,39.47,39.49,81100.0,31.8189,31.8511,31.7706,31.7867,81100.0
2014-01-17 10:10:00,39.48,39.53,39.46,39.53,87200.0,31.7787,31.8189,31.7626,31.8189,87200.0
2014-01-17 10:15:00,39.54,39.55,39.45,39.5,41600.0,31.827,31.835,31.7545,31.7948,41600.0
2014-01-17 10:20:00,39.49,39.51,39.45,39.46,22100.0,31.7867,31.8028,31.7545,31.7626,22100.0
2014-01-17 10:25:00,39.47,39.49,39.4,39.44,43900.0,31.7706,31.7867,31.7143,31.7465,43900.0
2014-01-17 10:30:00,39.43,39.45,39.34,39.36,73600.0,31.7384,31.7545,31.666,31.6821,73600.0
2014-01-17 10:35:00,39.36,39.39,39.36,39.38,43100.0,31.6821,31.7062,31.6821,31.6982,43100.0
2014-01-17 10:40:00,39.37,39.37,39.34,39.35,26800.0,31.6901,31.6901,31.666,31.674,26800.0
2014-01-17 10:45:00,39.35,39.37,39.3,39.3,38300.0,31.674,31.6901,31.6338,31.6338,38300.0
2014-01-17 10:50:00,39.29,39.33,39.28,39.32,30400.0,31.6257,31.6579,31.6177,31.6499,30400.0
2014-01-17 10:55:00,39.32,39.34,39.28,39.29,29400.0,31.6499,31.666,31.6177,31.6257,29400.0
2014-01-17 11:00:00,39.3,39.37,39.3,39.36,34200.0,31.6338,31.6901,31.6338,31.6821,34200.0
2014-01-17 11:05:00,39.36,39.4,39.36,39.4,32500.0,31.6821,31.7143,31.6821,31.7143,32500.0
2014-01-17 11:10:00,39.4,39.41,39.36,39.36,35600.0,31.7143,31.7223,31.6821,31.6821,35600.0
2014-01-17 11:15:00,39.36,39.38,39.35,39.36,31900.0,31.6821,31.6982,31.674,31.6821,31900.0
2014-01-17 11:20:00,39.37,39.41,39.37,39.38,23300.0,31.6901,31.7223,31.6901,31.6982,23300.0
2014-01-17 11:25:00,39.38,39.39,39.37,39.38,20900.0,31.6982,31.7062,31.6901,31.6982,20900.0
2014-01-17 11:30:00,39.37,39.41,39.37,39.4,18800.0,31.6901,31.7223,31.6901,31.7143,18800.0
2014-01-17 11:35:00,39.4,39.41,39.37,39.4,33600.0,31.7143,31.7223,31.6901,31.7143,33600.0
2014-01-17 11:40:00,39.39,39.44,39.38,39.41,66400.0,31.7062,31.7465,31.6982,31.7223,66400.0
2014-01-17 11:45:00,39.41,39.45,39.41,39.44,38700.0,31.7223,31.7545,31.7223,31.7465,38700.0
2014-01-17 11:50:00,39.43,39.45,39.43,39.45,11700.0,31.7384,31.7545,31.7384,31.7545,11700.0
2014-01-17 11:55:00,39.45,39.45,39.42,39.44,20400.0,31.7545,31.7545,31.7304,31.7465,20400.0
2014-01-17 12:00:00,39.45,39.45,39.41,39.41,21100.0,31.7545,31.7545,31.7223,31.7223,21100.0
2014-01-17 12:05:00,39.41,39.44,39.41,39.42,19600.0,31.7223,31.7465,31.7223,31.7304,19600.0
2014-01-17 12:10:00,39.43,39.45,39.41,39.44,31500.0,31.7384,31.7545,31.7223,31.7465,31500.0
2014-01-17 12:15:00,39.44,39.48,39.44,39.46,15700.0,31.7465,31.7787,31.7465,31.7626,15700.0
2014-01-17 12:20:00,39.45,39.47,39.42,39.44,16900.0,31.7545,31.7706,31.7304,31.7465,16900.0
2014-01-17 12:25:00,39.44,39.45,39.43,39.45,6900.0,31.7465,31.7545,31.7384,31.7545,6900.0
2014-01-17 12:30:00,39.45,39.45,39.39,39.4,35300.0,31.7545,31.7545,31.7062,31.7143,35300.0
2014-01-17 12:35:00,39.39,39.41,39.39,39.41,12600.0,31.7062,31.7223,31.7062,31.7223,12600.0
2014-01-17 12:40:00,39.41,39.41,39.39,39.39,11200.0,31.7223,31.7223,31.7062,31.7062,11200.0
2014-01-17 12:45:00,39.39,39.41,39.35,39.35,54000.0,31.7062,31.7223,31.674,31.674,54000.0
2014-01-17 12:50:00,39.34,39.35,39.32,39.33,28000.0,31.666,31.674,31.6499,31.6579,28000.0
2014-01-17 12:55:00,39.33,39.33,39.3,39.33,34700.0,31.6579,31.6579,31.6338,31.6579,34700.0
2014-01-17 13:00:00,39.33,39.4,39.32,39.39,28900.0,31.6579,31.7143,31.6499,31.7062,28900.0
2014-01-17 13:05:00,39.39,39.39,39.37,39.37,25500.0,31.7062,31.7062,31.6901,31.6901,25500.0
2014-01-17 13:10:00,39.37,39.38,39.33,39.38,49600.0,31.6901,31.6982,31.6579,31.6982,49600.0
2014-01-17 13:15:00,39.38,39.41,39.35,39.39,86400.0,31.6982,31.7223,31.674,31.7062,86400.0
2014-01-17 13:20:00,39.38,39.4,39.38,39.4,15000.0,31.6982,31.7143,31.6982,31.7143,15000.0
2014-01-17 13:25:00,39.4,39.4,39.38,39.39,30300.0,31.7143,31.7143,31.6982,31.7062,30300.0
2014-01-17 13:30:00,39.39,39.39,39.36,39.36,23000.0,31.7062,31.7062,31.6821,31.6821,23000.0
2014-01-17 13:35:00,39.37,39.37,39.36,39.37,17000.0,31.6901,31.6901,31.6821,31.6901,17000.0
2014-01-17 13:40:00,39.37,39.37,39.34,39.34,28600.0,31.6901,31.6901,31.666,31.666,28600.0
2014-01-17 13:45:00,39.34,39.36,39.3,39.33,50600.0,31.666,31.6821,31.6338,31.6579,50600.0
2014-01-17 13:50:00,39.33,39.34,39.32,39.33,34400.0,31.6579,31.666,31.6499,31.6579,34400.0
2014-01-17 13:55:00,39.32,39.35,39.31,39.33,33000.0,31.6499,31.674,31.6418,31.6579,33000.0
2014-01-17 14:00:00,39.34,39.34,39.26,39.26,29000.0,31.666,31.666,31.6016,31.6016,29000.0
2014-01-17 14:05:00,39.26,39.33,39.26,39.33,32800.0,31.6016,31.6579,31.6016,31.6579,32800.0
2014-01-17 14:10:00,39.33,39.35,39.31,39.32,32800.0,31.6579,31.674,31.6418,31.6499,32800.0
2014-01-17 14:15:00,39.32,39.33,39.27,39.3,30100.0,31.6499,31.6579,31.6097,31.6338,30100.0
2014-01-17 14:20:00,39.29,39.35,39.29,39.34,20600.0,31.6257,31.674,31.6257,31.666,20600.0
2014-01-17 14:25:00,39.34,39.37,39.34,39.37,52600.0,31.666,31.6901,31.666,31.6901,52600.0
2014-01-17 14:30:00,39.37,39.42,39.36,39.42,164000.0,31.6901,31.7304,31.6821,31.7304,164000.0
2014-01-17 14:35:00,39.42,39.43,39.36,39.37,48500.0,31.7304,31.7384,31.6821,31.6901,48500.0
2014-01-17 14:40:00,39.36,39.39,39.35,39.38,46900.0,31.6821,31.7062,31.674,31.6982,46900.0
2014-01-17 14:45:00,39.39,39.4,39.34,39.37,57800.0,31.7062,31.7143,31.666,31.6901,57800.0
2014-01-17 14:50:00,39.38,39.4,39.36,39.39,34600.0,31.6982,31.7143,31.6821,31.7062,34600.0
2014-01-17 14:55:00,39.39,39.4,39.36,39.37,52600.0,31.7062,31.7143,31.6821,31.6901,52600.0
2014-01-17 15:00:00,39.37,39.4,39.37,39.38,40400.0,31.6901,31.7143,31.6901,31.6982,40400.0
2014-01-17 15:05:00,39.38,39.4,39.33,39.34,65900.0,31.6982,31.7143,31.6579,31.666,65900.0
2014-01-17 15:10:00,39.35,39.35,39.3,39.33,48400.0,31.674,31.674,31.6338,31.6579,48400.0
2014-01-17 15:15:00,39.32,39.34,39.3,39.32,42000.0,31.6499,31.666,31.6338,31.6499,42000.0
2014-01-17 15:20:00,39.32,39.33,39.29,39.33,39000.0,31.6499,31.6579,31.6257,31.6579,39000.0
2014-01-17 15:25:00,39.32,39.33,39.3,39.3,56400.0,31.6499,31.6579,31.6338,31.6338,56400.0
2014-01-17 15:30:00,39.3,39.32,39.23,39.24,91900.0,31.6338,31.6499,31.5775,31.5855,91900.0
2014-01-17 15:35:00,39.25,39.25,39.21,39.21,94900.0,31.5936,31.5936,31.5614,31.5614,94900.0
2014-01-17 15:40:00,39.22,39.26,39.21,39.24,86300.0,31.5694,31.6016,31.5614,31.5855,86300.0
2014-01-17 15:45:00,39.24,39.32,39.22,39.3,182300.0,31.5855,31.6499,31.5694,31.6338,182300.0
2014-01-17 15:50:00,39.3,39.33,39.27,39.31,198900.0,31.6338,31.6579,31.6097,31.6418,198900.0
2014-01-17 15:55:00,39.31,39.4,39.3,39.39,959700.0,31.6418,31.7143,31.6338,31.7062,959700.0
2014-01-21 09:30:00,39.51,39.57,39.26,39.35,522800.0,31.8028,31.8511,31.6016,31.674,522800.0
2014-01-21 09:35:00,39.36,39.39,39.34,39.36,72900.0,31.6821,31.7062,31.666,31.6821,72900.0
2014-01-21 09:40:00,39.37,39.38,39.3,39.3,62300.0,31.6901,31.6982,31.6338,31.6338,62300.0
2014-01-21 09:45:00,39.31,39.36,39.26,39.3,545500.0,31.6418,31.6821,31.6016,31.6338,545500.0
2014-01-21 09:50:00,39.3,39.3,39.19,39.22,228100.0,31.6338,31.6338,31.5453,31.5694,228100.0
2014-01-21 09:55:00,39.22,39.26,39.18,39.23,75600.0,31.5694,31.6016,31.5372,31.5775,75600.0
2014-01-21 10:00:00,39.23,39.26,39.22,39.23,41400.0,31.5775,31.6016,31.5694,31.5775,41400.0
2014-01-21 10:05:00,39.24,39.26,39.2,39.21,71400.0,31.5855,31.6016,31.5533,31.5614,71400.0
2014-01-21 10:10:00,39.2,39.21,39.15,39.17,73200.0,31.5533,31.5614,31.5131,31.5292,73200.0
2014-01-21 10:15:00,39.17,39.18,39.14,39.18,55400.0,31.5292,31.5372,31.505,31.5372,55400.0
2014-01-21 10:20:00,39.18,39.18,39.05,39.06,121100.0,31.5372,31.5372,31.4326,31.4406,121100.0
2014-01-21 10:25:00,39.06,39.12,39.05,39.11,80200.0,31.4406,31.4889,31.4326,31.4809,80200.0
2014-01-21 10:30:00,39.11,39.11,39.03,39.05,34200.0,31.4809,31.4809,31.4165,31.4326,34200.0
2014-01-21 10:35:00,39.04,39.06,39.02,39.02,47700.0,31.4245,31.4406,31.4084,31.4084,47700.0
2014-01-21 10:40:00,39.02,39.07,39.02,39.06,45500.0,31.4084,31.4487,31.4084,31.4406,45500.0
2014-01-21 10:45:00,39.07,39.08,39.05,39.06,31900.0,31.4487,31.4567,31.4326,31.4406,31900.0
2014-01-21 10:50:00,39.06,39.07,39.02,39.05,50800.0,31.4406,31.4487,31.4084,31.4326,50800.0
2014-01-21 10:55:00,39.05,39.06,39.03,39.06,75300.0,31.4326,31.4406,31.4165,31.4406,75300.0
2014-01-21 11:00:00,39.05,39.08,39.05,39.06,32600.0,31.4326,31.4567,31.4326,31.4406,32600.0
2014-01-21 11:05:00,39.07,39.07,38.93,38.94,71400.0,31.4487,31.4487,31.336,31.344,71400.0
2014-01-21 11:10:00,38.93,38.94,38.86,38.91,58300.0,31.336,31.344,31.2796,31.3199,58300.0
2014-01-21 11:15:00,38.92,38.94,38.9,38.93,59200.0,31.3279,31.344,31.3118,31.336,59200.0
2014-01-21 11:20:00,38.92,38.92,38.88,38.91,51000.0,31.3279,31.3279,31.2957,31.3199,51000.0
2014-01-21 11:25:00,38.91,38.91,38.87,38.89,34000.0,31.3199,31.3199,31.2877,31.3038,34000.0
2014-01-21 11:30:00,38.89,38.94,38.87,38.94,109900.0,31.3038,31.344,31.2877,31.344,109900.0
2014-01-21 11:35:00,38.94,39.0,38.93,39.0,174000.0,31.344,31.3923,31.336,31.3923,174000.0
2014-01-21 11:40:00,39.0,39.07,39.0,39.07,125400.0,31.3923,31.4487,31.3923,31.4487,125400.0
2014-01-21 11:45:00,39.07,39.12,39.05,39.06,85200.0,31.4487,31.4889,31.4326,31.4406,85200.0
2014-01-21 11:50:00,39.07,39.08,38.99,39.0,80900.0,31.4487,31.4567,31.3843,31.3923,80900.0
2014-01-21 11:55:00,38.99,39.01,38.96,38.99,65800.0,31.3843,31.4004,31.3601,31.3843,65800.0
2014-01-21 12:00:00,38.99,39.0,38.97,38.97,41400.0,31.3843,31.3923,31.3682,31.3682,41400.0
2014-01-21 12:05:00,38.98,38.98,38.88,38.89,45700.0,31.3762,31.3762,31.2957,31.3038,45700.0
2014-01-21 12:10:00,38.9,38.91,38.89,38.9,62700.0,31.3118,31.3199,31.3038,31.3118,62700.0
2014-01-21 12:15:00,38.89,38.98,38.89,38.97,103900.0,31.3038,31.3762,31.3038,31.3682,103900.0
2014-01-21 12:20:00,38.98,39.13,38.98,39.13,53000.0,31.3762,31.497,31.3762,31.497,53000.0
2014-01-21 12:25:00,39.13,39.13,39.0,39.01,54800.0,31.497,31.497,31.3923,31.4004,54800.0
2014-01-21 12:30:00,39.01,39.02,38.94,38.95,139000.0,31.4004,31.4084,31.344,31.3521,139000.0
2014-01-21 12:35:00,38.96,39.03,38.95,39.03,50200.0,31.3601,31.4165,31.3521,31.4165,50200.0
2014-01-21 12:40:00,39.02,39.03,38.98,38.98,44300.0,31.4084,31.4165,31.3762,31.3762,44300.0
2014-01-21 12:45:00,38.99,39.01,38.98,39.0,108400.0,31.3843,31.4004,31.3762,31.3923,108400.0
2014-01-21 12:50:00,39.0,39.02,38.99,39.01,53000.0,31.3923,31.4084,31.3843,31.4004,53000.0
2014-01-21 12:55:00,39.02,39.03,39.0,39.03,18700.0,31.4084,31.4165,31.3923,31.4165,18700.0
2014-01-21 13:00:00,39.03,39.04,39.01,39.01,45600.0,31.4165,31.4245,31.4004,31.4004,45600.0
2014-01-21 13:05:00,39.02,39.03,39.01,39.01,59800.0,31.4084,31.4165,31.4004,31.4004,59800.0
2014-01-21 13:10:00,39.02,39.03,38.99,39.02,79500.0,31.4084,31.4165,31.3843,31.4084,79500.0
2014-01-21 13:15:00,39.02,39.09,39.02,39.07,136300.0,31.4084,31.4648,31.4084,31.4487,136300.0
2014-01-21 13:20:00,39.07,39.08,39.01,39.02,59300.0,31.4487,31.4567,31.4004,31.4084,59300.0
2014-01-21 13:25:00,39.02,39.03,38.99,39.0,36100.0,31.4084,31.4165,31.3843,31.3923,36100.0
2014-01-21 13:30:00,39.01,39.05,39.01,39.03,124700.0,31.4004,31.4326,31.4004,31.4165,124700.0
2014-01-21 13:35:00,39.03,39.05,39.02,39.02,47700.0,31.4165,31.4326,31.4084,31.4084,47700.0
2014-01-21 13:40:00,39.03,39.08,39.02,39.07,111400.0,31.4165,31.4567,31.4084,31.4487,111400.0
2014-01-21 13:45:00,39.06,39.15,39.06,39.15,102900.0,31.4406,31.5131,31.4406,31.5131,102900.0
2014-01-21 13:50:00,39.15,39.18,39.15,39.17,51100.0,31.5131,31.5372,31.5131,31.5292,51100.0
2014-01-21 13:55:00,39.17,39.17,39.13,39.14,75400.0,31.5292,31.5292,31.497,31.505,75400.0
2014-01-21 14:00:00,39.14,39.18,39.14,39.18,55400.0,31.505,31.5372,31.505,31.5372,55400.0
2014-01-21 14:05:00,39.18,39.2,39.15,39.16,63800.0,31.5372,31.5533,31.5131,31.5211,63800.0
2014-01-21 14:10:00,39.16,39.17,39.15,39.16,34900.0,31.5211,31.5292,31.5131,31.5211,34900.0
2014-01-21 14:15:00,39.15,39.16,39.12,39.15,66100.0,31.5131,31.5211,31.4889,31.5131,66100.0
2014-01-21 14:20:00,39.16,39.2,39.14,39.17,79500.0,31.5211,31.5533,31.505,31.5292,79500.0
2014-01-21 14:25:00,39.18,39.19,39.16,39.17,26200.0,31.5372,31.5453,31.5211,31.5292,26200.0
2014-01-21 14:30:00,39.16,39.21,39.16,39.2,98700.0,31.5211,31.5614,31.5211,31.5533,98700.0
2014-01-21 14:35:00,39.2,39.2,39.16,39.16,58700.0,31.5533,31.5533,31.5211,31.5211,58700.0
2014-01-21 14:40:00,39.17,39.17,39.15,39.16,24800.0,31.5292,31.5292,31.5131,31.5211,24800.0
2014-01-21 14:45:00,39.16,39.16,39.13,39.14,27400.0,31.5211,31.5211,31.497,31.505,27400.0
2014-01-21 14:50:00,39.13,39.14,39.07,39.08,83800.0,31.497,31.505,31.4487,31.4567,83800.0
2014-01-21 14:55:00,39.08,39.1,39.07,39.09,65800.0,31.4567,31.4728,31.4487,31.4648,65800.0
2014-01-21 15:00:00,39.09,39.1,39.08,39.09,54500.0,31.4648,31.4728,31.4567,31.4648,54500.0
2014-01-21 15:05:00,39.1,39.13,39.08,39.09,121300.0,31.4728,31.497,31.4567,31.4648,121300.0
2014-01-21 15:10:00,39.09,39.11,39.06,39.1,92200.0,31.4648,31.4809,31.4406,31.4728,92200.0
2014-01-21 15:15:00,39.11,39.14,39.1,39.14,105800.0,31.4809,31.505,31.4728,31.505,105800.0
2014-01-21 15:20:00,39.14,39.14,39.09,39.11,73900.0,31.505,31.505,31.4648,31.4809,73900.0
2014-01-21 15:25:00,39.12,39.13,39.11,39.13,52800.0,31.4889,31.497,31.4809,31.497,52800.0
2014-01-21 15:30:00,39.13,39.16,39.11,39.16,64100.0,31.497,31.5211,31.4809,31.5211,64100.0
2014-01-21 15:35:00,39.16,39.18,39.15,39.18,81400.0,31.5211,31.5372,31.5131,31.5372,81400.0
2014-01-21 15:40:00,39.18,39.2,39.16,39.18,103700.0,31.5372,31.5533,31.5211,31.5372,103700.0
2014-01-21 15:45:00,39.19,39.2,39.14,39.15,149700.0,31.5453,31.5533,31.505,31.5131,149700.0
2014-01-21 15:50:00,39.16,39.19,39.15,39.16,144000.0,31.5211,31.5453,31.5131,31.5211,144000.0
2014-01-21 15:55:00,39.15,39.16,39.1,39.13,376900.0,31.5131,31.5211,31.4728,31.497,376900.0
2014-01-22 09:30:00,38.02,38.12,36.94,37.83,682700.0,30.6035,30.684,29.7342,30.4505,682700.0
2014-01-22 09:35:00,37.83,37.98,37.73,37.95,321600.0,30.4505,30.5713,30.3701,30.5471,321600.0
2014-01-22 09:40:00,37.95,38.2,37.92,37.92,373600.0,30.5471,30.7484,30.523,30.523,373600.0
2014-01-22 09:45:00,37.93,37.96,37.62,37.63,409200.0,30.531,30.5552,30.2815,30.2896,409200.0
2014-01-22 09:50:00,37.63,37.79,37.48,37.56,513600.0,30.2896,30.4184,30.1688,30.2332,513600.0
2014-01-22 09:55:00,37.58,37.78,37.52,37.69,338600.0,30.2493,30.4103,30.201,30.3379,338600.0
2014-01-22 10:00:00,37.69,37.88,37.69,37.73,278600.0,30.3379,30.4908,30.3379,30.3701,278600.0
2014-01-22 10:05:00,37.74,37.94,37.6,37.93,317900.0,30.3781,30.5391,30.2654,30.531,317900.0
2014-01-22 10:10:00,37.93,38.0,37.85,37.9,406300.0,30.531,30.5874,30.4666,30.5069,406300.0
2014-01-22 10:15:00,37.9,38.0,37.87,37.93,206200.0,30.5069,30.5874,30.4827,30.531,206200.0
2014-01-22 10:20:00,37.94,37.94,37.8,37.87,197400.0,30.5391,30.5391,30.4264,30.4827,197400.0
2014-01-22 10:25:00,37.88,38.0,37.84,37.95,151000.0,30.4908,30.5874,30.4586,30.5471,151000.0
2014-01-22 10:30:00,37.95,37.97,37.89,37.9,219400.0,30.5471,30.5632,30.4988,30.5069,219400.0
2014-01-22 10:35:00,37.9,38.07,37.89,38.02,148000.0,30.5069,30.6437,30.4988,30.6035,148000.0
2014-01-22 10:40:00,38.01,38.06,37.98,38.0,163500.0,30.5954,30.6357,30.5713,30.5874,163500.0
2014-01-22 10:45:00,38.0,38.16,38.0,38.12,205500.0,30.5874,30.7162,30.5874,30.684,205500.0
2014-01-22 10:50:00,38.12,38.25,38.09,38.23,351800.0,30.684,30.7886,30.6598,30.7725,351800.0
2014-01-22 10:55:00,38.23,38.48,38.18,38.33,293300.0,30.7725,30.9738,30.7323,30.853,293300.0
2014-01-22 11:00:00,38.32,38.46,38.22,38.44,188500.0,30.845,30.9577,30.7645,30.9416,188500.0
2014-01-22 11:05:00,38.44,38.87,38.44,38.61,392800.0,30.9416,31.2877,30.9416,31.0784,392800.0
2014-01-22 11:10:00,38.6,38.62,38.32,38.39,193500.0,31.0703,31.0864,30.845,30.9013,193500.0
2014-01-22 11:15:00,38.4,38.45,38.3,38.42,156000.0,30.9094,30.9496,30.8289,30.9255,156000.0
2014-01-22 11:20:00,38.41,38.42,38.25,38.3,130900.0,30.9174,30.9255,30.7886,30.8289,130900.0
2014-01-22 11:25:00,38.3,38.36,38.27,38.31,58600.0,30.8289,30.8772,30.8047,30.8369,58600.0
2014-01-22 11:30:00,38.31,38.4,38.31,38.39,64600.0,30.8369,30.9094,30.8369,30.9013,64600.0
2014-01-22 11:35:00,38.39,38.4,38.29,38.3,82400.0,30.9013,30.9094,30.8208,30.8289,82400.0
2014-01-22 11:40:00,38.29,38.33,38.25,38.25,79000.0,30.8208,30.853,30.7886,30.7886,79000.0
2014-01-22 11:45:00,38.26,38.26,38.19,38.25,81500.0,30.7967,30.7967,30.7403,30.7886,81500.0
2014-01-22 11:50:00,38.26,38.3,38.25,38.29,61300.0,30.7967,30.8289,30.7886,30.8208,61300.0
2014-01-22 11:55:00,38.3,38.34,38.26,38.26,64600.0,30.8289,30.8611,30.7967,30.7967,64600.0
2014-01-22 12:00:00,38.27,38.27,38.2,38.24,57800.0,30.8047,30.8047,30.7484,30.7806,57800.0
2014-01-22 12:05:00,38.24,38.24,38.19,38.22,43300.0,30.7806,30.7806,30.7403,30.7645,43300.0
2014-01-22 12:10:00,38.22,38.26,38.19,38.24,57800.0,30.7645,30.7967,30.7403,30.7806,57800.0
2014-01-22 12:15:00,38.24,38.25,38.21,38.22,28100.0,30.7806,30.7886,30.7564,30.7645,28100.0
2014-01-22 12:20:00,38.23,38.3,38.23,38.29,54000.0,30.7725,30.8289,30.7725,30.8208,54000.0
2014-01-22 12:25:00,38.3,38.3,38.27,38.27,90000.0,30.8289,30.8289,30.8047,30.8047,90000.0
2014-01-22 12:30:00,38.27,38.3,38.24,38.29,44000.0,30.8047,30.8289,30.7806,30.8208,44000.0
2014-01-22 12:35:00,38.29,38.4,38.29,38.37,75900.0,30.8208,30.9094,30.8208,30.8852,75900.0
2014-01-22 12:40:00,38.37,38.37,38.25,38.25,57200.0,30.8852,30.8852,30.7886,30.7886,57200.0
2014-01-22 12:45:00,38.25,38.29,38.25,38.25,41400.0,30.7886,30.8208,30.7886,30.7886,41400.0
2014-01-22 12:50:00,38.25,38.29,38.23,38.26,58400.0,30.7886,30.8208,30.7725,30.7967,58400.0
2014-01-22 12:55:00,38.26,38.28,38.22,38.22,60500.0,30.7967,30.8128,30.7645,30.7645,60500.0
2014-01-22 13:00:00,38.23,38.26,38.23,38.24,40300.0,30.7725,30.7967,30.7725,30.7806,40300.0
2014-01-22 13:05:00,38.24,38.28,38.23,38.26,60800.0,30.7806,30.8128,30.7725,30.7967,60800.0
2014-01-22 13:10:00,38.25,38.29,38.25,38.27,57400.0,30.7886,30.8208,30.7886,30.8047,57400.0
2014-01-22 13:15:00,38.26,38.26,38.23,38.25,63400.0,30.7967,30.7967,30.7725,30.7886,63400.0
2014-01-22 13:20:00,38.25,38.32,38.25,38.28,48700.0,30.7886,30.845,30.7886,30.8128,48700.0
2014-01-22 13:25:00,38.28,38.28,38.24,38.24,50300.0,30.8128,30.8128,30.7806,30.7806,50300.0
2014-01-22 13:30:00,38.24,38.24,38.19,38.2,79800.0,30.7806,30.7806,30.7403,30.7484,79800.0
2014-01-22 13:35:00,38.2,38.22,38.17,38.21,41200.0,30.7484,30.7645,30.7242,30.7564,41200.0
2014-01-22 13:40:00,38.22,38.22,38.18,38.19,73500.0,30.7645,30.7645,30.7323,30.7403,73500.0
2014-01-22 13:45:00,38.19,38.2,38.13,38.13,43300.0,30.7403,30.7484,30.692,30.692,43300.0
2014-01-22 13:50:00,38.13,38.13,38.08,38.09,128600.0,30.692,30.692,30.6518,30.6598,128600.0
2014-01-22 13:55:00,38.09,38.09,38.04,38.05,72300.0,30.6598,30.6598,30.6196,30.6276,72300.0
2014-01-22 14:00:00,38.06,38.09,38.05,38.07,106300.0,30.6357,30.6598,30.6276,30.6437,106300.0
2014-01-22 14:05:00,38.07,38.07,38.06,38.06,43900.0,30.6437,30.6437,30.6357,30.6357,43900.0
2014-01-22 14:10:00,38.07,38.08,38.03,38.04,129000.0,30.6437,30.6518,30.6115,30.6196,129000.0
2014-01-22 14:15:00,38.04,38.06,38.0,38.01,118000.0,30.6196,30.6357,30.5874,30.5954,118000.0
2014-01-22 14:20:00,38.01,38.01,37.96,37.97,101300.0,30.5954,30.5954,30.5552,30.5632,101300.0
2014-01-22 14:25:00,37.97,37.98,37.95,37.97,109900.0,30.5632,30.5713,30.5471,30.5632,109900.0
2014-01-22 14:30:00,37.98,37.98,37.9,37.96,114700.0,30.5713,30.5713,30.5069,30.5552,114700.0
2014-01-22 14:35:00,37.97,37.98,37.95,37.97,81800.0,30.5632,30.5713,30.5471,30.5632,81800.0
2014-01-22 14:40:00,37.97,37.97,37.89,37.91,107600.0,30.5632,30.5632,30.4988,30.5149,107600.0
2014-01-22 14:45:00,37.91,37.92,37.86,37.88,65600.0,30.5149,30.523,30.4747,30.4908,65600.0
2014-01-22 14:50:00,37.88,37.88,37.8,37.82,128300.0,30.4908,30.4908,30.4264,30.4425,128300.0
2014-01-22 14:55:00,37.82,37.88,37.79,37.87,135100.0,30.4425,30.4908,30.4184,30.4827,135100.0
2014-01-22 15:00:00,37.87,37.96,37.87,37.91,156300.0,30.4827,30.5552,30.4827,30.5149,156300.0
2014-01-22 15:05:00,37.91,37.93,37.9,37.93,68100.0,30.5149,30.531,30.5069,30.531,68100.0
2014-01-22 15:10:00,37.93,37.93,37.9,37.92,83800.0,30.531,30.531,30.5069,30.523,83800.0
2014-01-22 15:15:00,37.91,37.93,37.9,37.91,87400.0,30.5149,30.531,30.5069,30.5149,87400.0
2014-01-22 15:20:00,37.91,37.92,37.9,37.92,85000.0,30.5149,30.523,30.5069,30.523,85000.0
2014-01-22 15:25:00,37.92,37.92,37.91,37.92,87000.0,30.523,30.523,30.5149,30.523,87000.0
2014-01-22 15:30:00,37.92,37.95,37.88,37.95,225300.0,30.523,30.5471,30.4908,30.5471,225300.0
2014-01-22 15:35:00,37.94,38.01,37.94,38.01,142500.0,30.5391,30.5954,30.5391,30.5954,142500.0
2014-01-22 15:40:00,38.01,38.07,37.99,38.05,227600.0,30.5954,30.6437,30.5793,30.6276,227600.0
2014-01-22 15:45:00,38.04,38.06,38.02,38.04,271200.0,30.6196,30.6357,30.6035,30.6196,271200.0
2014-01-22 15:50:00,38.04,38.04,38.01,38.02,225100.0,30.6196,30.6196,30.5954,30.6035,225100.0
2014-01-22 15:55:00,38.02,38.11,38.02,38.08,518700.0,30.6035,30.6759,30.6035,30.6518,518700.0
2014-01-23 09:30:00,37.9,37.93,37.57,37.6,832400.0,30.5069,30.531,30.2413,30.2654,832400.0
2014-01-23 09:35:00,37.58,37.71,37.34,37.35,287200.0,30.2493,30.354,30.0561,30.0642,287200.0
2014-01-23 09:40:00,37.35,37.58,37.34,37.55,173600.0,30.0642,30.2493,30.0561,30.2252,173600.0
2014-01-23 09:45:00,37.54,37.66,37.47,37.49,181700.0,30.2171,30.3137,30.1608,30.1769,181700.0
2014-01-23 09:50:00,37.49,37.5,37.42,37.45,66000.0,30.1769,30.1849,30.1205,30.1447,66000.0
2014-01-23 09:55:00,37.45,37.53,37.41,37.51,130000.0,30.1447,30.2091,30.1125,30.193,130000.0
2014-01-23 10:00:00,37.51,37.61,37.48,37.5,194800.0,30.193,30.2735,30.1688,30.1849,194800.0
2014-01-23 10:05:00,37.51,37.51,37.41,37.43,152100.0,30.193,30.193,30.1125,30.1286,152100.0
2014-01-23 10:10:00,37.43,37.45,37.4,37.41,95100.0,30.1286,30.1447,30.1044,30.1125,95100.0
2014-01-23 10:15:00,37.4,37.53,37.36,37.53,82700.0,30.1044,30.2091,30.0722,30.2091,82700.0
2014-01-23 10:20:00,37.52,37.54,37.43,37.44,62400.0,30.201,30.2171,30.1286,30.1366,62400.0
2014-01-23 10:25:00,37.44,37.44,37.37,37.37,106100.0,30.1366,30.1366,30.0803,30.0803,106100.0
2014-01-23 10:30:00,37.37,37.43,37.33,37.4,98300.0,30.0803,30.1286,30.0481,30.1044,98300.0
2014-01-23 10:35:00,37.4,37.44,37.35,37.36,58100.0,30.1044,30.1366,30.0642,30.0722,58100.0
2014-01-23 10:40:00,37.35,37.37,37.28,37.33,112600.0,30.0642,30.0803,30.0078,30.0481,112600.0
2014-01-23 10:45:00,37.34,37.38,37.3,37.38,48700.0,30.0561,30.0883,30.0239,30.0883,48700.0
2014-01-23 10:50:00,37.38,37.38,37.27,37.29,89700.0,30.0883,30.0883,29.9998,30.0159,89700.0
2014-01-23 10:55:00,37.3,37.34,37.26,37.3,54400.0,30.0239,30.0561,29.9917,30.0239,54400.0
2014-01-23 11:00:00,37.31,37.31,37.22,37.3,97900.0,30.032,30.032,29.9595,30.0239,97900.0
2014-01-23 11:05:00,37.31,37.32,37.27,37.3,83200.0,30.032,30.04,29.9998,30.0239,83200.0
2014-01-23 11:10:00,37.3,37.3,37.23,37.29,87400.0,30.0239,30.0239,29.9676,30.0159,87400.0
2014-01-23 11:15:00,37.29,37.38,37.28,37.37,51300.0,30.0159,30.0883,30.0078,30.0803,51300.0
2014-01-23 11:20:00,37.38,37.38,37.32,37.32,144600.0,30.0883,30.0883,30.04,30.04,144600.0
2014-01-23 11:25:00,37.32,37.42,37.32,37.39,149100.0,30.04,30.1205,30.04,30.0964,149100.0
2014-01-23 11:30:00,37.39,37.4,37.35,37.4,82300.0,30.0964,30.1044,30.0642,30.1044,82300.0
2014-01-23 11:35:00,37.4,37.47,37.39,37.46,106000.0,30.1044,30.1608,30.0964,30.1527,106000.0
2014-01-23 11:40:00,37.46,37.55,37.44,37.54,47900.0,30.1527,30.2252,30.1366,30.2171,47900.0
2014-01-23 11:45:00,37.55,37.59,37.5,37.53,98000.0,30.2252,30.2574,30.1849,30.2091,98000.0
2014-01-23 11:50:00,37.53,37.57,37.52,37.52,74900.0,30.2091,30.2413,30.201,30.201,74900.0
2014-01-23 11:55:00,37.52,37.59,37.5,37.59,37200.0,30.201,30.2574,30.1849,30.2574,37200.0
2014-01-23 12:00:00,37.59,37.62,37.55,37.58,88700.0,30.2574,30.2815,30.2252,30.2493,88700.0
2014-01-23 12:05:00,37.59,37.64,37.58,37.59,83800.0,30.2574,30.2976,30.2493,30.2574,83800.0
2014-01-23 12:10:00,37.59,37.62,37.55,37.6,115000.0,30.2574,30.2815,30.2252,30.2654,115000.0
2014-01-23 12:15:00,37.6,37.63,37.55,37.56,55600.0,30.2654,30.2896,30.2252,30.2332,55600.0
2014-01-23 12:20:00,37.55,37.58,37.51,37.52,93700.0,30.2252,30.2493,30.193,30.201,93700.0
2014-01-23 12:25:00,37.53,37.55,37.5,37.5,206200.0,30.2091,30.2252,30.1849,30.1849,206200.0
2014-01-23 12:30:00,37.5,37.51,37.42,37.49,126700.0,30.1849,30.193,30.1205,30.1769,126700.0
2014-01-23 12:35:00,37.49,37.55,37.48,37.55,32800.0,30.1769,30.2252,30.1688,30.2252,32800.0
2014-01-23 12:40:00,37.55,37.58,37.52,37.52,45200.0,30.2252,30.2493,30.201,30.201,45200.0
2014-01-23 12:45:00,37.52,37.53,37.5,37.51,20100.0,30.201,30.2091,30.1849,30.193,20100.0
2014-01-23 12:50:00,37.51,37.51,37.47,37.48,56000.0,30.193,30.193,30.1608,30.1688,56000.0
2014-01-23 12:55:00,37.47,37.48,37.42,37.47,107100.0,30.1608,30.1688,30.1205,30.1608,107100.0
2014-01-23 13:00:00,37.47,37.47,37.37,37.4,122500.0,30.1608,30.1608,30.0803,30.1044,122500.0
2014-01-23 13:05:00,37.4,37.4,37.29,37.32,134100.0,30.1044,30.1044,30.0159,30.04,134100.0
2014-01-23 13:10:00,37.32,37.33,37.29,37.3,82100.0,30.04,30.0481,30.0159,30.0239,82100.0
2014-01-23 13:15:00,37.31,37.35,37.3,37.35,40900.0,30.032,30.0642,30.0239,30.0642,40900.0
2014-01-23 13:20:00,37.34,37.42,37.34,37.41,34600.0,30.0561,30.1205,30.0561,30.1125,34600.0
2014-01-23 13:25:00,37.42,37.42,37.37,37.39,61000.0,30.1205,30.1205,30.0803,30.0964,61000.0
2014-01-23 13:30:00,37.38,37.39,37.34,37.36,47800.0,30.0883,30.0964,30.0561,30.0722,47800.0
2014-01-23 13:35:00,37.36,37.37,37.33,37.33,44400.0,30.0722,30.0803,30.0481,30.0481,44400.0
2014-01-23 13:40:00,37.33,37.37,37.31,37.33,45300.0,30.0481,30.0803,30.032,30.0481,45300.0
2014-01-23 13:45:00,37.33,37.36,37.3,37.3,56500.0,30.0481,30.0722,30.0239,30.0239,56500.0
2014-01-23 13:50:00,37.3,37.34,37.3,37.31,50100.0,30.0239,30.0561,30.0239,30.032,50100.0
2014-01-23 13:55:00,37.32,37.32,37.28,37.29,59800.0,30.04,30.04,30.0078,30.0159,59800.0
2014-01-23 14:00:00,37.29,37.31,37.28,37.3,91800.0,30.0159,30.032,30.0078,30.0239,91800.0
2014-01-23 14:05:00,37.3,37.32,37.29,37.29,53300.0,30.0239,30.04,30.0159,30.0159,53300.0
2014-01-23 14:10:00,37.3,37.32,37.28,37.32,62000.0,30.0239,30.04,30.0078,30.04,62000.0
2014-01-23 14:15:00,37.31,37.32,37.28,37.28,67900.0,30.032,30.04,30.0078,30.0078,67900.0
2014-01-23 14:20:00,37.28,37.3,37.25,37.29,86400.0,30.0078,30.0239,29.9837,30.0159,86400.0
2014-01-23 14:25:00,37.3,37.31,37.28,37.31,45600.0,30.0239,30.032,30.0078,30.032,45600.0
2014-01-23 14:30:00,37.31,37.36,37.31,37.36,49700.0,30.032,30.0722,30.032,30.0722,49700.0
2014-01-23 14:35:00,37.36,37.36,37.35,37.36,28200.0,30.0722,30.0722,30.0642,30.0722,28200.0
2014-01-23 14:40:00,37.35,37.36,37.31,37.33,132300.0,30.0642,30.0722,30.032,30.0481,132300.0
2014-01-23 14:45:00,37.34,37.34,37.28,37.29,175400.0,30.0561,30.0561,30.0078,30.0159,175400.0
2014-01-23 14:50:00,37.29,37.31,37.27,37.3,140800.0,30.0159,30.032,29.9998,30.0239,140800.0
2014-01-23 14:55:00,37.3,37.32,37.27,37.28,163400.0,30.0239,30.04,29.9998,30.0078,163400.0
2014-01-23 15:00:00,37.29,37.31,37.27,37.31,179400.0,30.0159,30.032,29.9998,30.032,179400.0
2014-01-23 15:05:00,37.31,37.38,37.29,37.34,197800.0,30.032,30.0883,30.0159,30.0561,197800.0
2014-01-23 15:10:00,37.34,37.42,37.33,37.42,125000.0,30.0561,30.1205,30.0481,30.1205,125000.0
2014-01-23 15:15:00,37.42,37.43,37.38,37.42,114600.0,30.1205,30.1286,30.0883,30.1205,114600.0
2014-01-23 15:20:00,37.41,37.43,37.39,37.4,97400.0,30.1125,30.1286,30.0964,30.1044,97400.0
2014-01-23 15:25:00,37.4,37.41,37.37,37.39,116000.0,30.1044,30.1125,30.0803,30.0964,116000.0
2014-01-23 15:30:00,37.39,37.42,37.37,37.38,192800.0,30.0964,30.1205,30.0803,30.0883,192800.0
2014-01-23 15:35:00,37.39,37.42,37.35,37.37,221500.0,30.0964,30.1205,30.0642,30.0803,221500.0
2014-01-23 15:40:00,37.37,37.41,37.34,37.39,158500.0,30.0803,30.1125,30.0561,30.0964,158500.0
2014-01-23 15:45:00,37.38,37.41,37.38,37.4,317100.0,30.0883,30.1125,30.0883,30.1044,317100.0
2014-01-23 15:50:00,37.4,37.44,37.4,37.44,190000.0,30.1044,30.1366,30.1044,30.1366,190000.0
2014-01-23 15:55:00,37.44,37.46,37.4,37.45,446600.0,30.1366,30.1527,30.1044,30.1447,446600.0
2014-01-24 09:30:00,37.2,37.2,36.97,37.05,311300.0,29.9434,29.9434,29.7583,29.8227,311300.0
2014-01-24 09:35:00,37.06,37.13,37.02,37.04,102900.0,29.8308,29.8871,29.7986,29.8147,102900.0
2014-01-24 09:40:00,37.04,37.13,36.93,36.93,137700.0,29.8147,29.8871,29.7261,29.7261,137700.0
2014-01-24 09:45:00,36.93,37.12,36.93,37.1,66300.0,29.7261,29.879,29.7261,29.863,66300.0
2014-01-24 09:50:00,37.1,37.18,37.05,37.05,73800.0,29.863,29.9273,29.8227,29.8227,73800.0
2014-01-24 09:55:00,37.06,37.11,37.03,37.05,136500.0,29.8308,29.871,29.8066,29.8227,136500.0
2014-01-24 10:00:00,37.04,37.06,37.0,37.05,117000.0,29.8147,29.8308,29.7825,29.8227,117000.0
2014-01-24 10:05:00,37.05,37.18,37.05,37.12,81900.0,29.8227,29.9273,29.8227,29.879,81900.0
2014-01-24 10:10:00,37.12,37.13,37.06,37.11,67600.0,29.879,29.8871,29.8308,29.871,67600.0
2014-01-24 10:15:00,37.1,37.1,36.97,37.03,105000.0,29.863,29.863,29.7583,29.8066,105000.0
2014-01-24 10:20:00,37.04,37.04,36.98,36.99,224400.0,29.8147,29.8147,29.7664,29.7744,224400.0
2014-01-24 10:25:00,37.0,37.07,37.0,37.07,62400.0,29.7825,29.8388,29.7825,29.8388,62400.0
2014-01-24 10:30:00,37.07,37.07,36.94,36.98,175400.0,29.8388,29.8388,29.7342,29.7664,175400.0
2014-01-24 10:35:00,36.98,37.0,36.94,36.95,80500.0,29.7664,29.7825,29.7342,29.7422,80500.0
2014-01-24 10:40:00,36.95,36.96,36.82,36.82,144900.0,29.7422,29.7503,29.6376,29.6376,144900.0
2014-01-24 10:45:00,36.82,36.9,36.81,36.87,69800.0,29.6376,29.702,29.6295,29.6778,69800.0
2014-01-24 10:50:00,36.86,36.89,36.81,36.81,95100.0,29.6698,29.6939,29.6295,29.6295,95100.0
2014-01-24 10:55:00,36.81,36.84,36.79,36.84,117100.0,29.6295,29.6537,29.6134,29.6537,117100.0
2014-01-24 11:00:00,36.85,36.85,36.78,36.78,187400.0,29.6617,29.6617,29.6054,29.6054,187400.0
2014-01-24 11:05:00,36.79,36.8,36.72,36.73,146800.0,29.6134,29.6215,29.5571,29.5651,146800.0
2014-01-24 11:10:00,36.72,36.79,36.72,36.76,92800.0,29.5571,29.6134,29.5571,29.5893,92800.0
2014-01-24 11:15:00,36.76,36.78,36.73,36.77,87800.0,29.5893,29.6054,29.5651,29.5973,87800.0
2014-01-24 11:20:00,36.77,36.78,36.74,36.77,68500.0,29.5973,29.6054,29.5732,29.5973,68500.0
2014-01-24 11:25:00,36.76,36.78,36.72,36.75,89300.0,29.5893,29.6054,29.5571,29.5812,89300.0
2014-01-24 11:30:00,36.75,36.76,36.68,36.74,124000.0,29.5812,29.5893,29.5249,29.5732,124000.0
2014-01-24 11:35:00,36.74,36.78,36.73,36.75,87100.0,29.5732,29.6054,29.5651,29.5812,87100.0
2014-01-24 11:40:00,36.75,36.76,36.7,36.72,62300.0,29.5812,29.5893,29.541,29.5571,62300.0
2014-01-24 11:45:00,36.72,36.77,36.71,36.77,83600.0,29.5571,29.5973,29.549,29.5973,83600.0
2014-01-24 11:50:00,36.77,36.79,36.72,36.73,80800.0,29.5973,29.6134,29.5571,29.5651,80800.0
2014-01-24 11:55:00,36.72,36.81,36.72,36.77,69400.0,29.5571,29.6295,29.5571,29.5973,69400.0
2014-01-24 12:00:00,36.77,36.78,36.68,36.68,104400.0,29.5973,29.6054,29.5249,29.5249,104400.0
2014-01-24 12:05:00,36.68,36.73,36.66,36.7,59600.0,29.5249,29.5651,29.5088,29.541,59600.0
2014-01-24 12:10:00,36.69,36.72,36.67,36.72,55800.0,29.5329,29.5571,29.5168,29.5571,55800.0
2014-01-24 12:15:00,36.72,36.75,36.69,36.71,56500.0,29.5571,29.5812,29.5329,29.549,56500.0
2014-01-24 12:20:00,36.72,36.74,36.71,36.73,86900.0,29.5571,29.5732,29.549,29.5651,86900.0
2014-01-24 12:25:00,36.73,36.73,36.68,36.69,179800.0,29.5651,29.5651,29.5249,29.5329,179800.0
2014-01-24 12:30:00,36.69,36.73,36.67,36.71,54700.0,29.5329,29.5651,29.5168,29.549,54700.0
2014-01-24 12:35:00,36.72,36.73,36.68,36.73,47200.0,29.5571,29.5651,29.5249,29.5651,47200.0
2014-01-24 12:40:00,36.73,36.73,36.68,36.69,66200.0,29.5651,29.5651,29.5249,29.5329,66200.0
2014-01-24 12:45:00,36.69,36.74,36.67,36.72,80000.0,29.5329,29.5732,29.5168,29.5571,80000.0
2014-01-24 12:50:00,36.71,36.77,36.71,36.75,35200.0,29.549,29.5973,29.549,29.5812,35200.0
2014-01-24 12:55:00,36.75,36.76,36.72,36.76,41000.0,29.5812,29.5893,29.5571,29.5893,41000.0
2014-01-24 13:00:00,36.75,36.76,36.7,36.71,43500.0,29.5812,29.5893,29.541,29.549,43500.0
2014-01-24 13:05:00,36.71,36.77,36.69,36.77,35600.0,29.549,29.5973,29.5329,29.5973,35600.0
2014-01-24 13:10:00,36.76,36.77,36.75,36.77,50900.0,29.5893,29.5973,29.5812,29.5973,50900.0
2014-01-24 13:15:00,36.77,36.81,36.77,36.77,41400.0,29.5973,29.6295,29.5973,29.5973,41400.0
2014-01-24 13:20:00,36.77,36.79,36.72,36.73,41700.0,29.5973,29.6134,29.5571,29.5651,41700.0
2014-01-24 13:25:00,36.73,36.78,36.73,36.77,46700.0,29.5651,29.6054,29.5651,29.5973,46700.0
2014-01-24 13:30:00,36.76,36.83,36.76,36.8,134200.0,29.5893,29.6456,29.5893,29.6215,134200.0
2014-01-24 13:35:00,36.8,36.81,36.78,36.8,18000.0,29.6215,29.6295,29.6054,29.6215,18000.0
2014-01-24 13:40:00,36.8,36.82,36.77,36.8,44000.0,29.6215,29.6376,29.5973,29.6215,44000.0
2014-01-24 13:45:00,36.79,36.83,36.79,36.83,63800.0,29.6134,29.6456,29.6134,29.6456,63800.0
2014-01-24 13:50:00,36.84,36.84,36.81,36.83,61700.0,29.6537,29.6537,29.6295,29.6456,61700.0
2014-01-24 13:55:00,36.82,36.86,36.82,36.85,97400.0,29.6376,29.6698,29.6376,29.6617,97400.0
2014-01-24 14:00:00,36.86,36.87,36.76,36.78,102400.0,29.6698,29.6778,29.5893,29.6054,102400.0
2014-01-24 14:05:00,36.79,36.81,36.75,36.77,67200.0,29.6134,29.6295,29.5812,29.5973,67200.0
2014-01-24 14:10:00,36.77,36.8,36.74,36.75,64100.0,29.5973,29.6215,29.5732,29.5812,64100.0
2014-01-24 14:15:00,36.75,36.8,36.73,36.76,56400.0,29.5812,29.6215,29.5651,29.5893,56400.0
2014-01-24 14:20:00,36.76,36.78,36.73,36.76,62400.0,29.5893,29.6054,29.5651,29.5893,62400.0
2014-01-24 14:25:00,36.75,36.8,36.75,36.79,102900.0,29.5812,29.6215,29.5812,29.6134,102900.0
2014-01-24 14:30:00,36.79,36.82,36.79,36.8,72100.0,29.6134,29.6376,29.6134,29.6215,72100.0
2014-01-24 14:35:00,36.79,36.83,36.78,36.82,45500.0,29.6134,29.6456,29.6054,29.6376,45500.0
2014-01-24 14:40:00,36.81,36.83,36.75,36.79,53400.0,29.6295,29.6456,29.5812,29.6134,53400.0
2014-01-24 14:45:00,36.79,36.79,36.74,36.76,63000.0,29.6134,29.6134,29.5732,29.5893,63000.0
2014-01-24 14:50:00,36.76,36.78,36.75,36.76,67700.0,29.5893,29.6054,29.5812,29.5893,67700.0
2014-01-24 14:55:00,36.75,36.78,36.74,36.76,54200.0,29.5812,29.6054,29.5732,29.5893,54200.0
2014-01-24 15:00:00,36.77,36.78,36.72,36.76,81400.0,29.5973,29.6054,29.5571,29.5893,81400.0
2014-01-24 15:05:00,36.76,36.8,36.76,36.8,86300.0,29.5893,29.6215,29.5893,29.6215,86300.0
2014-01-24 15:10:00,36.8,36.8,36.71,36.76,110200.0,29.6215,29.6215,29.549,29.5893,110200.0
2014-01-24 15:15:00,36.76,36.76,36.67,36.69,67700.0,29.5893,29.5893,29.5168,29.5329,67700.0
2014-01-24 15:20:00,36.7,36.71,36.67,36.7,119400.0,29.541,29.549,29.5168,29.541,119400.0
2014-01-24 15:25:00,36.7,36.71,36.66,36.7,93700.0,29.541,29.549,29.5088,29.541,93700.0
2014-01-24 15:30:00,36.7,36.71,36.67,36.7,91300.0,29.541,29.549,29.5168,29.541,91300.0
2014-01-24 15:35:00,36.71,36.71,36.65,36.66,115100.0,29.549,29.549,29.5007,29.5088,115100.0
2014-01-24 15:40:00,36.67,36.7,36.64,36.65,136900.0,29.5168,29.541,29.4927,29.5007,136900.0
2014-01-24 15:45:00,36.65,36.66,36.6,36.65,288200.0,29.5007,29.5088,29.4605,29.5007,288200.0
2014-01-24 15:50:00,36.64,36.7,36.61,36.66,308500.0,29.4927,29.541,29.4685,29.5088,308500.0
2014-01-24 15:55:00,36.66,36.68,36.57,36.57,587600.0,29.5088,29.5249,29.4363,29.4363,587600.0
2014-01-27 09:30:00,36.68,36.83,36.65,36.74,254000.0,29.5249,29.6456,29.5007,29.5732,254000.0
2014-01-27 09:35:00,36.74,36.75,36.6,36.62,112600.0,29.5732,29.5812,29.4605,29.4766,112600.0
2014-01-27 09:40:00,36.62,36.72,36.62,36.63,61300.0,29.4766,29.5571,29.4766,29.4846,61300.0
2014-01-27 09:45:00,36.63,36.69,36.6,36.6,83900.0,29.4846,29.5329,29.4605,29.4605,83900.0
2014-01-27 09:50:00,36.6,36.63,36.54,36.54,194100.0,29.4605,29.4846,29.4122,29.4122,194100.0
2014-01-27 09:55:00,36.55,36.56,36.5,36.51,182800.0,29.4202,29.4283,29.38,29.388,182800.0
2014-01-27 10:00:00,36.51,36.51,36.43,36.49,107200.0,29.388,29.388,29.3236,29.3719,107200.0
2014-01-27 10:05:00,36.49,36.58,36.48,36.54,124600.0,29.3719,29.4444,29.3639,29.4122,124600.0
2014-01-27 10:10:00,36.55,36.57,36.43,36.43,88700.0,29.4202,29.4363,29.3236,29.3236,88700.0
2014-01-27 10:15:00,36.42,36.49,36.42,36.47,97000.0,29.3156,29.3719,29.3156,29.3558,97000.0
2014-01-27 10:20:00,36.47,36.47,36.37,36.37,97100.0,29.3558,29.3558,29.2754,29.2754,97100.0
2014-01-27 10:25:00,36.38,36.46,36.29,36.3,150700.0,29.2834,29.3478,29.211,29.219,150700.0
2014-01-27 10:30:00,36.31,36.37,36.3,36.32,103600.0,29.2271,29.2754,29.219,29.2351,103600.0
2014-01-27 10:35:00,36.32,36.35,36.25,36.34,150800.0,29.2351,29.2593,29.1788,29.2512,150800.0
2014-01-27 10:40:00,36.34,36.34,36.29,36.32,119500.0,29.2512,29.2512,29.211,29.2351,119500.0
2014-01-27 10:45:00,36.33,36.33,36.28,36.29,90100.0,29.2432,29.2432,29.2029,29.211,90100.0
2014-01-27 10:50:00,36.28,36.34,36.25,36.32,142600.0,29.2029,29.2512,29.1788,29.2351,142600.0
2014-01-27 10:55:00,36.33,36.42,36.33,36.34,93600.0,29.2432,29.3156,29.2432,29.2512,93600.0
2014-01-27 11:00:00,36.33,36.39,36.29,36.3,114500.0,29.2432,29.2914,29.211,29.219,114500.0
2014-01-27 11:05:00,36.31,36.37,36.31,36.37,87900.0,29.2271,29.2754,29.2271,29.2754,87900.0
2014-01-27 11:10:00,36.36,36.4,36.3,36.4,82500.0,29.2673,29.2995,29.219,29.2995,82500.0
2014-01-27 11:15:00,36.39,36.45,36.38,36.42,88700.0,29.2914,29.3397,29.2834,29.3156,88700.0
2014-01-27 11:20:00,36.42,36.47,36.38,36.45,85700.0,29.3156,29.3558,29.2834,29.3397,85700.0
2014-01-27 11:25:00,36.44,36.48,36.36,36.4,107200.0,29.3317,29.3639,29.2673,29.2995,107200.0
2014-01-27 11:30:00,36.41,36.44,36.39,36.4,91500.0,29.3075,29.3317,29.2914,29.2995,91500.0
2014-01-27 11:35:00,36.39,36.4,36.32,36.34,72800.0,29.2914,29.2995,29.2351,29.2512,72800.0
2014-01-27 11:40:00,36.34,36.41,36.34,36.4,81100.0,29.2512,29.3075,29.2512,29.2995,81100.0
2014-01-27 11:45:00,36.4,36.42,36.37,36.4,79900.0,29.2995,29.3156,29.2754,29.2995,79900.0
2014-01-27 11:50:00,36.4,36.42,36.38,36.4,69400.0,29.2995,29.3156,29.2834,29.2995,69400.0
2014-01-27 11:55:00,36.4,36.42,36.3,36.31,98500.0,29.2995,29.3156,29.219,29.2271,98500.0
2014-01-27 12:00:00,36.31,36.32,36.27,36.32,62700.0,29.2271,29.2351,29.1949,29.2351,62700.0
2014-01-27 12:05:00,36.32,36.33,36.26,36.33,57200.0,29.2351,29.2432,29.1868,29.2432,57200.0
2014-01-27 12:10:00,36.33,36.33,36.28,36.32,67000.0,29.2432,29.2432,29.2029,29.2351,67000.0
2014-01-27 12:15:00,36.32,36.33,36.28,36.31,62900.0,29.2351,29.2432,29.2029,29.2271,62900.0
2014-01-27 12:20:00,36.31,36.31,36.17,36.19,171200.0,29.2271,29.2271,29.1144,29.1305,171200.0
2014-01-27 12:25:00,36.18,36.22,36.15,36.15,134200.0,29.1224,29.1546,29.0983,29.0983,134200.0
2014-01-27 12:30:00,36.16,36.18,36.13,36.15,108800.0,29.1063,29.1224,29.0822,29.0983,108800.0
2014-01-27 12:35:00,36.15,36.25,36.14,36.24,68900.0,29.0983,29.1788,29.0902,29.1707,68900.0
2014-01-27 12:40:00,36.23,36.25,36.2,36.2,94900.0,29.1627,29.1788,29.1385,29.1385,94900.0
2014-01-27 12:45:00,36.2,36.23,36.18,36.23,77500.0,29.1385,29.1627,29.1224,29.1627,77500.0
2014-01-27 12:50:00,36.22,36.25,36.15,36.16,83200.0,29.1546,29.1788,29.0983,29.1063,83200.0
2014-01-27 12:55:00,36.16,36.21,36.15,36.19,61300.0,29.1063,29.1466,29.0983,29.1305,61300.0
2014-01-27 13:00:00,36.19,36.2,36.17,36.2,51200.0,29.1305,29.1385,29.1144,29.1385,51200.0
2014-01-27 13:05:00,36.19,36.26,36.19,36.24,72500.0,29.1305,29.1868,29.1305,29.1707,72500.0
2014-01-27 13:10:00,36.24,36.34,36.2,36.3,132000.0,29.1707,29.2512,29.1385,29.219,132000.0
2014-01-27 13:15:00,36.3,36.44,36.3,36.42,130500.0,29.219,29.3317,29.219,29.3156,130500.0
2014-01-27 13:20:00,36.42,36.45,36.41,36.42,94800.0,29.3156,29.3397,29.3075,29.3156,94800.0
2014-01-27 13:25:00,36.41,36.41,36.35,36.4,79900.0,29.3075,29.3075,29.2593,29.2995,79900.0
2014-01-27 13:30:00,36.4,36.4,36.36,36.36,89900.0,29.2995,29.2995,29.2673,29.2673,89900.0
2014-01-27 13:35:00,36.36,36.41,36.35,36.4,94300.0,29.2673,29.3075,29.2593,29.2995,94300.0
2014-01-27 13:40:00,36.41,36.49,36.37,36.49,99500.0,29.3075,29.3719,29.2754,29.3719,99500.0
2014-01-27 13:45:00,36.48,36.5,36.46,36.49,77800.0,29.3639,29.38,29.3478,29.3719,77800.0
2014-01-27 13:50:00,36.48,36.48,36.44,36.44,63400.0,29.3639,29.3639,29.3317,29.3317,63400.0
2014-01-27 13:55:00,36.45,36.45,36.4,36.41,80300.0,29.3397,29.3397,29.2995,29.3075,80300.0
2014-01-27 14:00:00,36.41,36.52,36.41,36.48,105600.0,29.3075,29.3961,29.3075,29.3639,105600.0
2014-01-27 14:05:00,36.49,36.49,36.44,36.46,71400.0,29.3719,29.3719,29.3317,29.3478,71400.0
2014-01-27 14:10:00,36.45,36.5,36.45,36.5,100000.0,29.3397,29.38,29.3397,29.38,100000.0
2014-01-27 14:15:00,36.5,36.53,36.49,36.49,74500.0,29.38,29.4041,29.3719,29.3719,74500.0
2014-01-27 14:20:00,36.49,36.53,36.48,36.48,66500.0,29.3719,29.4041,29.3639,29.3639,66500.0
2014-01-27 14:25:00,36.48,36.52,36.47,36.5,85700.0,29.3639,29.3961,29.3558,29.38,85700.0
2014-01-27 14:30:00,36.51,36.55,36.5,36.55,70900.0,29.388,29.4202,29.38,29.4202,70900.0
2014-01-27 14:35:00,36.55,36.59,36.54,36.58,81800.0,29.4202,29.4524,29.4122,29.4444,81800.0
2014-01-27 14:40:00,36.58,36.58,36.54,36.55,75600.0,29.4444,29.4444,29.4122,29.4202,75600.0
2014-01-27 14:45:00,36.55,36.55,36.52,36.54,48200.0,29.4202,29.4202,29.3961,29.4122,48200.0
2014-01-27 14:50:00,36.55,36.58,36.54,36.57,58500.0,29.4202,29.4444,29.4122,29.4363,58500.0
2014-01-27 14:55:00,36.58,36.63,36.58,36.61,88100.0,29.4444,29.4846,29.4444,29.4685,88100.0
2014-01-27 15:00:00,36.61,36.62,36.55,36.55,85400.0,29.4685,29.4766,29.4202,29.4202,85400.0
2014-01-27 15:05:00,36.56,36.58,36.54,36.57,76800.0,29.4283,29.4444,29.4122,29.4363,76800.0
2014-01-27 15:10:00,36.57,36.63,36.55,36.62,100900.0,29.4363,29.4846,29.4202,29.4766,100900.0
2014-01-27 15:15:00,36.61,36.62,36.6,36.61,57300.0,29.4685,29.4766,29.4605,29.4685,57300.0
2014-01-27 15:20:00,36.6,36.61,36.54,36.54,111800.0,29.4605,29.4685,29.4122,29.4122,111800.0
2014-01-27 15:25:00,36.54,36.55,36.51,36.51,83900.0,29.4122,29.4202,29.388,29.388,83900.0
2014-01-27 15:30:00,36.51,36.54,36.47,36.47,189100.0,29.388,29.4122,29.3558,29.3558,189100.0
2014-01-27 15:35:00,36.47,36.5,36.43,36.48,242200.0,29.3558,29.38,29.3236,29.3639,242200.0
2014-01-27 15:40:00,36.49,36.51,36.42,36.45,103300.0,29.3719,29.388,29.3156,29.3397,103300.0
2014-01-27 15:45:00,36.44,36.46,36.4,36.4,199300.0,29.3317,29.3478,29.2995,29.2995,199300.0
2014-01-27 15:50:00,36.4,36.44,36.34,36.35,215000.0,29.2995,29.3317,29.2512,29.2593,215000.0
2014-01-27 15:55:00,36.34,36.38,36.3,36.3,309400.0,29.2512,29.2834,29.219,29.219,309400.0
2014-01-28 09:30:00,36.54,36.72,36.48,36.62,287100.0,29.4122,29.5571,29.3639,29.4766,287100.0
2014-01-28 09:35:00,36.62,36.66,36.56,36.63,80400.0,29.4766,29.5088,29.4283,29.4846,80400.0
2014-01-28 09:40:00,36.62,36.69,36.6,36.69,61500.0,29.4766,29.5329,29.4605,29.5329,61500.0
2014-01-28 09:45:00,36.7,36.75,36.67,36.72,88700.0,29.541,29.5812,29.5168,29.5571,88700.0
2014-01-28 09:50:00,36.72,36.8,36.67,36.78,62700.0,29.5571,29.6215,29.5168,29.6054,62700.0
2014-01-28 09:55:00,36.79,36.83,36.74,36.82,109700.0,29.6134,29.6456,29.5732,29.6376,109700.0
2014-01-28 10:00:00,36.84,36.87,36.8,36.8,83900.0,29.6537,29.6778,29.6215,29.6215,83900.0
2014-01-28 10:05:00,36.8,36.85,36.75,36.77,76600.0,29.6215,29.6617,29.5812,29.5973,76600.0
2014-01-28 10:10:00,36.76,36.76,36.61,36.61,111800.0,29.5893,29.5893,29.4685,29.4685,111800.0
2014-01-28 10:15:00,36.6,36.65,36.46,36.51,367400.0,29.4605,29.5007,29.3478,29.388,367400.0
2014-01-28 10:20:00,36.5,36.51,36.44,36.45,301400.0,29.38,29.388,29.3317,29.3397,301400.0
2014-01-28 10:25:00,36.45,36.47,36.43,36.46,207500.0,29.3397,29.3558,29.3236,29.3478,207500.0
2014-01-28 10:30:00,36.47,36.47,36.44,36.45,156200.0,29.3558,29.3558,29.3317,29.3397,156200.0
2014-01-28 10:35:00,36.45,36.5,36.43,36.48,105000.0,29.3397,29.38,29.3236,29.3639,105000.0
2014-01-28 10:40:00,36.48,36.49,36.47,36.47,115600.0,29.3639,29.3719,29.3558,29.3558,115600.0
2014-01-28 10:45:00,36.47,36.49,36.45,36.49,89300.0,29.3558,29.3719,29.3397,29.3719,89300.0
2014-01-28 10:50:00,36.5,36.5,36.43,36.47,74800.0,29.38,29.38,29.3236,29.3558,74800.0
2014-01-28 10:55:00,36.47,36.51,36.46,36.47,27400.0,29.3558,29.388,29.3478,29.3558,27400.0
2014-01-28 11:00:00,36.47,36.51,36.47,36.49,101500.0,29.3558,29.388,29.3558,29.3719,101500.0
2014-01-28 11:05:00,36.5,36.51,36.47,36.5,42100.0,29.38,29.388,29.3558,29.38,42100.0
2014-01-28 11:10:00,36.49,36.53,36.48,36.48,68200.0,29.3719,29.4041,29.3639,29.3639,68200.0
2014-01-28 11:15:00,36.48,36.5,36.44,36.45,45000.0,29.3639,29.38,29.3317,29.3397,45000.0
2014-01-28 11:20:00,36.45,36.49,36.42,36.43,35500.0,29.3397,29.3719,29.3156,29.3236,35500.0
2014-01-28 11:25:00,36.44,36.45,36.37,36.39,62000.0,29.3317,29.3397,29.2754,29.2914,62000.0
2014-01-28 11:30:00,36.39,36.41,36.38,36.38,48300.0,29.2914,29.3075,29.2834,29.2834,48300.0
2014-01-28 11:35:00,36.38,36.39,36.3,36.36,66600.0,29.2834,29.2914,29.219,29.2673,66600.0
2014-01-28 11:40:00,36.36,36.36,36.31,36.34,111100.0,29.2673,29.2673,29.2271,29.2512,111100.0
2014-01-28 11:45:00,36.33,36.34,36.28,36.31,65400.0,29.2432,29.2512,29.2029,29.2271,65400.0
2014-01-28 11:50:00,36.32,36.39,36.32,36.39,31600.0,29.2351,29.2914,29.2351,29.2914,31600.0
2014-01-28 11:55:00,36.39,36.41,36.36,36.37,68700.0,29.2914,29.3075,29.2673,29.2754,68700.0
2014-01-28 12:00:00,36.37,36.41,36.36,36.39,50800.0,29.2754,29.3075,29.2673,29.2914,50800.0
2014-01-28 12:05:00,36.4,36.41,36.38,36.4,102900.0,29.2995,29.3075,29.2834,29.2995,102900.0
2014-01-28 12:10:00,36.4,36.41,36.38,36.4,76400.0,29.2995,29.3075,29.2834,29.2995,76400.0
2014-01-28 12:15:00,36.4,36.41,36.38,36.41,34400.0,29.2995,29.3075,29.2834,29.3075,34400.0
2014-01-28 12:20:00,36.4,36.41,36.39,36.4,33000.0,29.2995,29.3075,29.2914,29.2995,33000.0
2014-01-28 12:25:00,36.4,36.43,36.4,36.4,125400.0,29.2995,29.3236,29.2995,29.2995,125400.0
2014-01-28 12:30:00,36.41,36.42,36.38,36.4,138200.0,29.3075,29.3156,29.2834,29.2995,138200.0
2014-01-28 12:35:00,36.39,36.41,36.38,36.39,50900.0,29.2914,29.3075,29.2834,29.2914,50900.0
2014-01-28 12:40:00,36.39,36.42,36.39,36.4,74700.0,29.2914,29.3156,29.2914,29.2995,74700.0
2014-01-28 12:45:00,36.4,36.45,36.4,36.41,36700.0,29.2995,29.3397,29.2995,29.3075,36700.0
2014-01-28 12:50:00,36.41,36.41,36.4,36.4,73100.0,29.3075,29.3075,29.2995,29.2995,73100.0
2014-01-28 12:55:00,36.4,36.41,36.4,36.41,93200.0,29.2995,29.3075,29.2995,29.3075,93200.0
2014-01-28 13:00:00,36.42,36.42,36.39,36.4,68500.0,29.3156,29.3156,29.2914,29.2995,68500.0
2014-01-28 13:05:00,36.41,36.41,36.38,36.4,61200.0,29.3075,29.3075,29.2834,29.2995,61200.0
2014-01-28 13:10:00,36.4,36.4,36.38,36.4,48800.0,29.2995,29.2995,29.2834,29.2995,48800.0
2014-01-28 13:15:00,36.4,36.4,36.39,36.39,42400.0,29.2995,29.2995,29.2914,29.2914,42400.0
2014-01-28 13:20:00,36.39,36.4,36.38,36.39,54000.0,29.2914,29.2995,29.2834,29.2914,54000.0
2014-01-28 13:25:00,36.39,36.4,36.38,36.4,76700.0,29.2914,29.2995,29.2834,29.2995,76700.0
2014-01-28 13:30:00,36.39,36.43,36.39,36.39,105300.0,29.2914,29.3236,29.2914,29.2914,105300.0
2014-01-28 13:35:00,36.4,36.4,36.36,36.38,57300.0,29.2995,29.2995,29.2673,29.2834,57300.0
2014-01-28 13:40:00,36.39,36.41,36.38,36.4,61800.0,29.2914,29.3075,29.2834,29.2995,61800.0
2014-01-28 13:45:00,36.4,36.41,36.39,36.4,40300.0,29.2995,29.3075,29.2914,29.2995,40300.0
2014-01-28 13:50:00,36.4,36.41,36.38,36.39,88900.0,29.2995,29.3075,29.2834,29.2914,88900.0
2014-01-28 13:55:00,36.4,36.43,36.39,36.39,53700.0,29.2995,29.3236,29.2914,29.2914,53700.0
2014-01-28 14:00:00,36.4,36.41,36.38,36.4,78900.0,29.2995,29.3075,29.2834,29.2995,78900.0
2014-01-28 14:05:00,36.4,36.41,36.38,36.4,53500.0,29.2995,29.3075,29.2834,29.2995,53500.0
2014-01-28 14:10:00,36.39,36.41,36.38,36.4,39700.0,29.2914,29.3075,29.2834,29.2995,39700.0
2014-01-28 14:15:00,36.4,36.41,36.39,36.4,32800.0,29.2995,29.3075,29.2914,29.2995,32800.0
2014-01-28 14:20:00,36.4,36.46,36.4,36.43,50800.0,29.2995,29.3478,29.2995,29.3236,50800.0
2014-01-28 14:25:00,36.43,36.46,36.42,36.43,74900.0,29.3236,29.3478,29.3156,29.3236,74900.0
2014-01-28 14:30:00,36.43,36.45,36.43,36.44,52600.0,29.3236,29.3397,29.3236,29.3317,52600.0
2014-01-28 14:35:00,36.45,36.46,36.44,36.45,44900.0,29.3397,29.3478,29.3317,29.3397,44900.0
2014-01-28 14:40:00,36.44,36.45,36.41,36.43,44100.0,29.3317,29.3397,29.3075,29.3236,44100.0
2014-01-28 14:45:00,36.43,36.45,36.41,36.43,48900.0,29.3236,29.3397,29.3075,29.3236,48900.0
2014-01-28 14:50:00,36.43,36.45,36.42,36.43,27800.0,29.3236,29.3397,29.3156,29.3236,27800.0
2014-01-28 14:55:00,36.43,36.43,36.39,36.4,98200.0,29.3236,29.3236,29.2914,29.2995,98200.0
2014-01-28 15:00:00,36.4,36.41,36.35,36.35,70500.0,29.2995,29.3075,29.2593,29.2593,70500.0
2014-01-28 15:05:00,36.35,36.39,36.35,36.39,64400.0,29.2593,29.2914,29.2593,29.2914,64400.0
2014-01-28 15:10:00,36.39,36.39,36.38,36.39,20500.0,29.2914,29.2914,29.2834,29.2914,20500.0
2014-01-28 15:15:00,36.39,36.41,36.38,36.4,91600.0,29.2914,29.3075,29.2834,29.2995,91600.0
2014-01-28 15:20:00,36.41,36.41,36.39,36.39,174600.0,29.3075,29.3075,29.2914,29.2914,174600.0
2014-01-28 15:25:00,36.39,36.4,36.38,36.39,39100.0,29.2914,29.2995,29.2834,29.2914,39100.0
2014-01-28 15:30:00,36.38,36.4,36.38,36.4,113200.0,29.2834,29.2995,29.2834,29.2995,113200.0
2014-01-28 15:35:00,36.4,36.44,36.4,36.43,95200.0,29.2995,29.3317,29.2995,29.3236,95200.0
2014-01-28 15:40:00,36.43,36.44,36.39,36.4,144200.0,29.3236,29.3317,29.2914,29.2995,144200.0
2014-01-28 15:45:00,36.4,36.41,36.37,36.41,143300.0,29.2995,29.3075,29.2754,29.3075,143300.0
2014-01-28 15:50:00,36.41,36.41,36.35,36.38,156100.0,29.3075,29.3075,29.2593,29.2834,156100.0
2014-01-28 15:55:00,36.38,36.41,36.36,36.38,253600.0,29.2834,29.3075,29.2673,29.2834,253600.0
2014-01-29 09:30:00,36.26,36.5,36.17,36.41,542000.0,29.1868,29.38,29.1144,29.3075,542000.0
2014-01-29 09:35:00,36.4,36.46,36.19,36.27,219300.0,29.2995,29.3478,29.1305,29.1949,219300.0
2014-01-29 09:40:00,36.27,36.4,36.27,36.38,157700.0,29.1949,29.2995,29.1949,29.2834,157700.0
2014-01-29 09:45:00,36.39,36.39,36.27,36.32,145900.0,29.2914,29.2914,29.1949,29.2351,145900.0
2014-01-29 09:50:00,36.32,36.43,36.27,36.41,54100.0,29.2351,29.3236,29.1949,29.3075,54100.0
2014-01-29 09:55:00,36.41,36.41,36.32,36.35,105000.0,29.3075,29.3075,29.2351,29.2593,105000.0
2014-01-29 10:00:00,36.34,36.42,36.34,36.38,110200.0,29.2512,29.3156,29.2512,29.2834,110200.0
2014-01-29 10:05:00,36.38,36.38,36.33,36.34,73600.0,29.2834,29.2834,29.2432,29.2512,73600.0
2014-01-29 10:10:00,36.35,36.35,36.27,36.29,149100.0,29.2593,29.2593,29.1949,29.211,149100.0
2014-01-29 10:15:00,36.29,36.32,36.25,36.29,112700.0,29.211,29.2351,29.1788,29.211,112700.0
2014-01-29 10:20:00,36.29,36.3,36.19,36.3,76700.0,29.211,29.219,29.1305,29.219,76700.0
2014-01-29 10:25:00,36.3,36.32,36.2,36.22,66600.0,29.219,29.2351,29.1385,29.1546,66600.0
2014-01-29 10:30:00,36.23,36.32,36.23,36.29,68900.0,29.1627,29.2351,29.1627,29.211,68900.0
2014-01-29 10:35:00,36.29,36.3,36.23,36.3,111800.0,29.211,29.219,29.1627,29.219,111800.0
2014-01-29 10:40:00,36.29,36.32,36.25,36.31,86100.0,29.211,29.2351,29.1788,29.2271,86100.0
2014-01-29 10:45:00,36.32,36.32,36.25,36.28,63700.0,29.2351,29.2351,29.1788,29.2029,63700.0
2014-01-29 10:50:00,36.28,36.29,36.25,36.29,52400.0,29.2029,29.211,29.1788,29.211,52400.0
2014-01-29 10:55:00,36.28,36.28,36.16,36.16,91900.0,29.2029,29.2029,29.1063,29.1063,91900.0
2014-01-29 11:00:00,36.17,36.22,36.16,36.22,94500.0,29.1144,29.1546,29.1063,29.1546,94500.0
2014-01-29 11:05:00,36.21,36.21,36.14,36.15,87700.0,29.1466,29.1466,29.0902,29.0983,87700.0
2014-01-29 11:10:00,36.15,36.22,36.15,36.2,46600.0,29.0983,29.1546,29.0983,29.1385,46600.0
2014-01-29 11:15:00,36.21,36.25,36.16,36.2,54600.0,29.1466,29.1788,29.1063,29.1385,54600.0
2014-01-29 11:20:00,36.21,36.27,36.2,36.26,56900.0,29.1466,29.1949,29.1385,29.1868,56900.0
2014-01-29 11:25:00,36.25,36.25,36.21,36.23,64400.0,29.1788,29.1788,29.1466,29.1627,64400.0
2014-01-29 11:30:00,36.23,36.26,36.2,36.21,46000.0,29.1627,29.1868,29.1385,29.1466,46000.0
2014-01-29 11:35:00,36.21,36.26,36.21,36.23,51900.0,29.1466,29.1868,29.1466,29.1627,51900.0
2014-01-29 11:40:00,36.22,36.24,36.17,36.19,53200.0,29.1546,29.1707,29.1144,29.1305,53200.0
2014-01-29 11:45:00,36.2,36.22,36.16,36.2,57200.0,29.1385,29.1546,29.1063,29.1385,57200.0
2014-01-29 11:50:00,36.2,36.21,36.15,36.2,90300.0,29.1385,29.1466,29.0983,29.1385,90300.0
2014-01-29 11:55:00,36.2,36.2,36.19,36.2,34700.0,29.1385,29.1385,29.1305,29.1385,34700.0
2014-01-29 12:00:00,36.2,36.22,36.11,36.13,116200.0,29.1385,29.1546,29.0661,29.0822,116200.0
2014-01-29 12:05:00,36.13,36.14,36.06,36.1,113100.0,29.0822,29.0902,29.0258,29.058,113100.0
2014-01-29 12:10:00,36.11,36.15,36.1,36.12,110800.0,29.0661,29.0983,29.058,29.0741,110800.0
2014-01-29 12:15:00,36.12,36.15,36.12,36.13,41700.0,29.0741,29.0983,29.0741,29.0822,41700.0
2014-01-29 12:20:00,36.13,36.17,36.12,36.16,53400.0,29.0822,29.1144,29.0741,29.1063,53400.0
2014-01-29 12:25:00,36.16,36.17,36.11,36.12,65500.0,29.1063,29.1144,29.0661,29.0741,65500.0
2014-01-29 12:30:00,36.13,36.16,36.13,36.16,81600.0,29.0822,29.1063,29.0822,29.1063,81600.0
2014-01-29 12:35:00,36.16,36.16,36.12,36.14,73600.0,29.1063,29.1063,29.0741,29.0902,73600.0
2014-01-29 12:40:00,36.15,36.16,36.14,36.15,54500.0,29.0983,29.1063,29.0902,29.0983,54500.0
2014-01-29 12:45:00,36.14,36.16,36.14,36.16,33500.0,29.0902,29.1063,29.0902,29.1063,33500.0
2014-01-29 12:50:00,36.16,36.16,36.13,36.14,39400.0,29.1063,29.1063,29.0822,29.0902,39400.0
2014-01-29 12:55:00,36.14,36.16,36.13,36.14,49300.0,29.0902,29.1063,29.0822,29.0902,49300.0
2014-01-29 13:00:00,36.14,36.15,36.11,36.11,48700.0,29.0902,29.0983,29.0661,29.0661,48700.0
2014-01-29 13:05:00,36.11,36.12,36.07,36.1,114400.0,29.0661,29.0741,29.0339,29.058,114400.0
2014-01-29 13:10:00,36.1,36.1,36.02,36.06,171700.0,29.058,29.058,28.9936,29.0258,171700.0
2014-01-29 13:15:00,36.06,36.08,36.04,36.05,67900.0,29.0258,29.0419,29.0097,29.0178,67900.0
2014-01-29 13:20:00,36.05,36.05,36.02,36.02,117100.0,29.0178,29.0178,28.9936,28.9936,117100.0
2014-01-29 13:25:00,36.02,36.02,35.98,36.0,283200.0,28.9936,28.9936,28.9614,28.9775,283200.0
2014-01-29 13:30:00,36.0,36.01,35.98,35.98,93000.0,28.9775,28.9856,28.9614,28.9614,93000.0
2014-01-29 13:35:00,35.98,36.0,35.89,35.93,154900.0,28.9614,28.9775,28.889,28.9212,154900.0
2014-01-29 13:40:00,35.94,36.0,35.93,35.93,84800.0,28.9292,28.9775,28.9212,28.9212,84800.0
2014-01-29 13:45:00,35.92,35.95,35.91,35.95,232900.0,28.9131,28.9373,28.9051,28.9373,232900.0
2014-01-29 13:50:00,35.94,35.95,35.9,35.91,106300.0,28.9292,28.9373,28.897,28.9051,106300.0
2014-01-29 13:55:00,35.91,36.0,35.89,35.95,180200.0,28.9051,28.9775,28.889,28.9373,180200.0
2014-01-29 14:00:00,35.95,36.04,35.84,36.0,248200.0,28.9373,29.0097,28.8487,28.9775,248200.0
2014-01-29 14:05:00,36.0,36.0,35.8,35.9,155400.0,28.9775,28.9775,28.8165,28.897,155400.0
2014-01-29 14:10:00,35.89,35.91,35.82,35.84,162800.0,28.889,28.9051,28.8326,28.8487,162800.0
2014-01-29 14:15:00,35.85,35.85,35.67,35.74,196700.0,28.8568,28.8568,28.7119,28.7682,196700.0
2014-01-29 14:20:00,35.74,35.78,35.65,35.78,214500.0,28.7682,28.8004,28.6958,28.8004,214500.0
2014-01-29 14:25:00,35.79,35.88,35.77,35.85,150400.0,28.8085,28.8809,28.7924,28.8568,150400.0
2014-01-29 14:30:00,35.85,35.9,35.79,35.9,175300.0,28.8568,28.897,28.8085,28.897,175300.0
2014-01-29 14:35:00,35.9,35.91,35.82,35.91,136800.0,28.897,28.9051,28.8326,28.9051,136800.0
2014-01-29 14:40:00,35.91,35.94,35.82,35.86,145100.0,28.9051,28.9292,28.8326,28.8648,145100.0
2014-01-29 14:45:00,35.86,35.87,35.79,35.8,98700.0,28.8648,28.8729,28.8085,28.8165,98700.0
2014-01-29 14:50:00,35.81,35.89,35.77,35.78,91000.0,28.8246,28.889,28.7924,28.8004,91000.0
2014-01-29 14:55:00,35.78,35.79,35.69,35.72,201800.0,28.8004,28.8085,28.728,28.7521,201800.0
2014-01-29 15:00:00,35.72,35.76,35.7,35.75,131900.0,28.7521,28.7843,28.736,28.7763,131900.0
2014-01-29 15:05:00,35.75,35.78,35.7,35.77,96900.0,28.7763,28.8004,28.736,28.7924,96900.0
2014-01-29 15:10:00,35.77,35.78,35.66,35.69,175600.0,28.7924,28.8004,28.7038,28.728,175600.0
2014-01-29 15:15:00,35.69,35.77,35.69,35.69,165800.0,28.728,28.7924,28.728,28.728,165800.0
2014-01-29 15:20:00,35.69,35.8,35.69,35.79,113000.0,28.728,28.8165,28.728,28.8085,113000.0
2014-01-29 15:25:00,35.78,35.83,35.77,35.8,108800.0,28.8004,28.8407,28.7924,28.8165,108800.0
2014-01-29 15:30:00,35.8,35.84,35.73,35.75,184400.0,28.8165,28.8487,28.7602,28.7763,184400.0
2014-01-29 15:35:00,35.76,35.86,35.71,35.85,212500.0,28.7843,28.8648,28.7441,28.8568,212500.0
2014-01-29 15:40:00,35.83,35.86,35.77,35.84,198700.0,28.8407,28.8648,28.7924,28.8487,198700.0
2014-01-29 15:45:00,35.84,35.91,35.84,35.84,297800.0,28.8487,28.9051,28.8487,28.8487,297800.0
2014-01-29 15:50:00,35.83,35.89,35.8,35.89,183000.0,28.8407,28.889,28.8165,28.889,183000.0
2014-01-29 15:55:00,35.89,35.89,35.83,35.86,245800.0,28.889,28.889,28.8407,28.8648,245800.0
2014-01-30 09:30:00,36.24,36.42,36.19,36.41,298000.0,29.1707,29.3156,29.1305,29.3075,298000.0
2014-01-30 09:35:00,36.39,36.47,36.38,36.4,208700.0,29.2914,29.3558,29.2834,29.2995,208700.0
2014-01-30 09:40:00,36.4,36.41,36.27,36.29,210100.0,29.2995,29.3075,29.1949,29.211,210100.0
2014-01-30 09:45:00,36.29,36.29,36.19,36.26,91800.0,29.211,29.211,29.1305,29.1868,91800.0
2014-01-30 09:50:00,36.25,36.27,36.23,36.27,79700.0,29.1788,29.1949,29.1627,29.1949,79700.0
2014-01-30 09:55:00,36.27,36.3,36.23,36.25,154600.0,29.1949,29.219,29.1627,29.1788,154600.0
2014-01-30 10:00:00,36.24,36.27,36.21,36.27,106400.0,29.1707,29.1949,29.1466,29.1949,106400.0
2014-01-30 10:05:00,36.27,36.28,36.14,36.14,108400.0,29.1949,29.2029,29.0902,29.0902,108400.0
2014-01-30 10:10:00,36.15,36.25,36.14,36.21,105700.0,29.0983,29.1788,29.0902,29.1466,105700.0
2014-01-30 10:15:00,36.21,36.23,36.16,36.23,138900.0,29.1466,29.1627,29.1063,29.1627,138900.0
2014-01-30 10:20:00,36.23,36.23,36.15,36.18,237100.0,29.1627,29.1627,29.0983,29.1224,237100.0
2014-01-30 10:25:00,36.19,36.25,36.18,36.22,98900.0,29.1305,29.1788,29.1224,29.1546,98900.0
2014-01-30 10:30:00,36.22,36.3,36.22,36.27,87300.0,29.1546,29.219,29.1546,29.1949,87300.0
2014-01-30 10:35:00,36.26,36.37,36.26,36.37,168400.0,29.1868,29.2754,29.1868,29.2754,168400.0
2014-01-30 10:40:00,36.37,36.4,36.32,36.35,98900.0,29.2754,29.2995,29.2351,29.2593,98900.0
2014-01-30 10:45:00,36.35,36.38,36.31,36.36,95900.0,29.2593,29.2834,29.2271,29.2673,95900.0
2014-01-30 10:50:00,36.36,36.39,36.33,36.37,86000.0,29.2673,29.2914,29.2432,29.2754,86000.0
2014-01-30 10:55:00,36.38,36.42,36.37,36.4,55300.0,29.2834,29.3156,29.2754,29.2995,55300.0
2014-01-30 11:00:00,36.41,36.42,36.38,36.38,62400.0,29.3075,29.3156,29.2834,29.2834,62400.0
2014-01-30 11:05:00,36.38,36.38,36.15,36.28,223500.0,29.2834,29.2834,29.0983,29.2029,223500.0
2014-01-30 11:10:00,36.29,36.33,36.26,36.27,67900.0,29.211,29.2432,29.1868,29.1949,67900.0
2014-01-30 11:15:00,36.28,36.33,36.25,36.32,110000.0,29.2029,29.2432,29.1788,29.2351,110000.0
2014-01-30 11:20:00,36.32,36.36,36.27,36.36,130300.0,29.2351,29.2673,29.1949,29.2673,130300.0
2014-01-30 11:25:00,36.36,36.36,36.3,36.33,266400.0,29.2673,29.2673,29.219,29.2432,266400.0
2014-01-30 11:30:00,36.33,36.38,36.3,36.37,70100.0,29.2432,29.2834,29.219,29.2754,70100.0
2014-01-30 11:35:00,36.37,36.38,36.34,36.36,52700.0,29.2754,29.2834,29.2512,29.2673,52700.0
2014-01-30 11:40:00,36.35,36.36,36.25,36.28,105000.0,29.2593,29.2673,29.1788,29.2029,105000.0
2014-01-30 11:45:00,36.28,36.35,36.27,36.35,61600.0,29.2029,29.2593,29.1949,29.2593,61600.0
2014-01-30 11:50:00,36.34,36.36,36.31,36.34,87400.0,29.2512,29.2673,29.2271,29.2512,87400.0
2014-01-30 11:55:00,36.34,36.4,36.34,36.38,67500.0,29.2512,29.2995,29.2512,29.2834,67500.0
2014-01-30 12:00:00,36.38,36.41,36.36,36.38,61700.0,29.2834,29.3075,29.2673,29.2834,61700.0
2014-01-30 12:05:00,36.38,36.39,36.34,36.34,84800.0,29.2834,29.2914,29.2512,29.2512,84800.0
2014-01-30 12:10:00,36.35,36.39,36.35,36.35,57100.0,29.2593,29.2914,29.2593,29.2593,57100.0
2014-01-30 12:15:00,36.36,36.37,36.34,36.35,37900.0,29.2673,29.2754,29.2512,29.2593,37900.0
2014-01-30 12:20:00,36.34,36.36,36.3,36.35,52500.0,29.2512,29.2673,29.219,29.2593,52500.0
2014-01-30 12:25:00,36.35,36.35,36.33,36.34,43200.0,29.2593,29.2593,29.2432,29.2512,43200.0
2014-01-30 12:30:00,36.35,36.37,36.34,36.35,47900.0,29.2593,29.2754,29.2512,29.2593,47900.0
2014-01-30 12:35:00,36.35,36.4,36.33,36.39,61400.0,29.2593,29.2995,29.2432,29.2914,61400.0
2014-01-30 12:40:00,36.39,36.45,36.38,36.44,60700.0,29.2914,29.3397,29.2834,29.3317,60700.0
2014-01-30 12:45:00,36.44,36.46,36.41,36.41,48600.0,29.3317,29.3478,29.3075,29.3075,48600.0
2014-01-30 12:50:00,36.41,36.42,36.36,36.36,56800.0,29.3075,29.3156,29.2673,29.2673,56800.0
2014-01-30 12:55:00,36.36,36.41,36.36,36.39,51000.0,29.2673,29.3075,29.2673,29.2914,51000.0
2014-01-30 13:00:00,36.38,36.4,36.34,36.34,196600.0,29.2834,29.2995,29.2512,29.2512,196600.0
2014-01-30 13:05:00,36.35,36.36,36.34,36.34,55200.0,29.2593,29.2673,29.2512,29.2512,55200.0
2014-01-30 13:10:00,36.35,36.36,36.34,36.35,73300.0,29.2593,29.2673,29.2512,29.2593,73300.0
2014-01-30 13:15:00,36.35,36.44,36.35,36.44,64900.0,29.2593,29.3317,29.2593,29.3317,64900.0
2014-01-30 13:20:00,36.44,36.48,36.43,36.43,69200.0,29.3317,29.3639,29.3236,29.3236,69200.0
2014-01-30 13:25:00,36.43,36.46,36.42,36.45,63900.0,29.3236,29.3478,29.3156,29.3397,63900.0
2014-01-30 13:30:00,36.46,36.46,36.44,36.44,48700.0,29.3478,29.3478,29.3317,29.3317,48700.0
2014-01-30 13:35:00,36.43,36.45,36.42,36.44,73900.0,29.3236,29.3397,29.3156,29.3317,73900.0
2014-01-30 13:40:00,36.44,36.45,36.43,36.44,60300.0,29.3317,29.3397,29.3236,29.3317,60300.0
2014-01-30 13:45:00,36.44,36.45,36.43,36.44,86900.0,29.3317,29.3397,29.3236,29.3317,86900.0
2014-01-30 13:50:00,36.43,36.44,36.41,36.41,69500.0,29.3236,29.3317,29.3075,29.3075,69500.0
2014-01-30 13:55:00,36.42,36.42,36.38,36.41,82300.0,29.3156,29.3156,29.2834,29.3075,82300.0
2014-01-30 14:00:00,36.41,36.42,36.39,36.39,76000.0,29.3075,29.3156,29.2914,29.2914,76000.0
2014-01-30 14:05:00,36.39,36.41,36.39,36.39,89900.0,29.2914,29.3075,29.2914,29.2914,89900.0
2014-01-30 14:10:00,36.4,36.41,36.39,36.39,120600.0,29.2995,29.3075,29.2914,29.2914,120600.0
2014-01-30 14:15:00,36.4,36.4,36.34,36.36,86300.0,29.2995,29.2995,29.2512,29.2673,86300.0
2014-01-30 14:20:00,36.36,36.43,36.36,36.42,175400.0,29.2673,29.3236,29.2673,29.3156,175400.0
2014-01-30 14:25:00,36.43,36.45,36.42,36.45,95600.0,29.3236,29.3397,29.3156,29.3397,95600.0
2014-01-30 14:30:00,36.45,36.52,36.45,36.45,185700.0,29.3397,29.3961,29.3397,29.3397,185700.0
2014-01-30 14:35:00,36.45,36.48,36.45,36.47,121700.0,29.3397,29.3639,29.3397,29.3558,121700.0
2014-01-30 14:40:00,36.47,36.48,36.45,36.45,119000.0,29.3558,29.3639,29.3397,29.3397,119000.0
2014-01-30 14:45:00,36.45,36.45,36.43,36.43,68100.0,29.3397,29.3397,29.3236,29.3236,68100.0
2014-01-30 14:50:00,36.43,36.48,36.43,36.47,96600.0,29.3236,29.3639,29.3236,29.3558,96600.0
2014-01-30 14:55:00,36.46,36.47,36.46,36.47,53000.0,29.3478,29.3558,29.3478,29.3558,53000.0
2014-01-30 15:00:00,36.46,36.49,36.46,36.48,126700.0,29.3478,29.3719,29.3478,29.3639,126700.0
2014-01-30 15:05:00,36.48,36.51,36.46,36.48,147200.0,29.3639,29.388,29.3478,29.3639,147200.0
2014-01-30 15:10:00,36.48,36.59,36.47,36.58,111400.0,29.3639,29.4524,29.3558,29.4444,111400.0
2014-01-30 15:15:00,36.59,36.62,36.58,36.59,101500.0,29.4524,29.4766,29.4444,29.4524,101500.0
2014-01-30 15:20:00,36.59,36.59,36.53,36.55,126000.0,29.4524,29.4524,29.4041,29.4202,126000.0
2014-01-30 15:25:00,36.54,36.56,36.54,36.54,134500.0,29.4122,29.4283,29.4122,29.4122,134500.0
2014-01-30 15:30:00,36.54,36.55,36.51,36.52,144000.0,29.4122,29.4202,29.388,29.3961,144000.0
2014-01-30 15:35:00,36.52,36.55,36.51,36.54,174600.0,29.3961,29.4202,29.388,29.4122,174600.0
2014-01-30 15:40:00,36.53,36.55,36.53,36.54,298900.0,29.4041,29.4202,29.4041,29.4122,298900.0
2014-01-30 15:45:00,36.54,36.55,36.47,36.49,276700.0,29.4122,29.4202,29.3558,29.3719,276700.0
2014-01-30 15:50:00,36.49,36.54,36.48,36.52,211400.0,29.3719,29.4122,29.3639,29.3961,211400.0
2014-01-30 15:55:00,36.52,36.55,36.51,36.52,443500.0,29.3961,29.4202,29.388,29.3961,443500.0
2014-01-31 09:30:00,36.03,36.46,35.97,36.27,224500.0,29.0017,29.3478,28.9534,29.1949,224500.0
2014-01-31 09:35:00,36.28,36.3,36.22,36.26,177700.0,29.2029,29.219,29.1546,29.1868,177700.0
2014-01-31 09:40:00,36.25,36.33,36.18,36.27,86700.0,29.1788,29.2432,29.1224,29.1949,86700.0
2014-01-31 09:45:00,36.27,36.29,36.15,36.22,114200.0,29.1949,29.211,29.0983,29.1546,114200.0
2014-01-31 09:50:00,36.22,36.27,36.18,36.22,226500.0,29.1546,29.1949,29.1224,29.1546,226500.0
2014-01-31 09:55:00,36.22,36.22,36.14,36.15,82900.0,29.1546,29.1546,29.0902,29.0983,82900.0
2014-01-31 10:00:00,36.16,36.2,36.13,36.16,111700.0,29.1063,29.1385,29.0822,29.1063,111700.0
2014-01-31 10:05:00,36.16,36.21,36.15,36.19,76300.0,29.1063,29.1466,29.0983,29.1305,76300.0
2014-01-31 10:10:00,36.19,36.2,36.15,36.15,97500.0,29.1305,29.1385,29.0983,29.0983,97500.0
2014-01-31 10:15:00,36.16,36.19,36.15,36.16,111500.0,29.1063,29.1305,29.0983,29.1063,111500.0
2014-01-31 10:20:00,36.16,36.18,36.13,36.17,92300.0,29.1063,29.1224,29.0822,29.1144,92300.0
2014-01-31 10:25:00,36.17,36.17,36.09,36.12,77200.0,29.1144,29.1144,29.05,29.0741,77200.0
2014-01-31 10:30:00,36.12,36.16,36.03,36.06,114700.0,29.0741,29.1063,29.0017,29.0258,114700.0
2014-01-31 10:35:00,36.05,36.07,36.05,36.05,43200.0,29.0178,29.0339,29.0178,29.0178,43200.0
2014-01-31 10:40:00,36.07,36.12,36.06,36.12,175300.0,29.0339,29.0741,29.0258,29.0741,175300.0
2014-01-31 10:45:00,36.13,36.27,36.12,36.26,146200.0,29.0822,29.1949,29.0741,29.1868,146200.0
2014-01-31 10:50:00,36.27,36.3,36.22,36.3,144600.0,29.1949,29.219,29.1546,29.219,144600.0
2014-01-31 10:55:00,36.3,36.31,36.23,36.24,79100.0,29.219,29.2271,29.1627,29.1707,79100.0
2014-01-31 11:00:00,36.25,36.32,36.21,36.32,83400.0,29.1788,29.2351,29.1466,29.2351,83400.0
2014-01-31 11:05:00,36.31,36.4,36.3,36.4,116000.0,29.2271,29.2995,29.219,29.2995,116000.0
2014-01-31 11:10:00,36.39,36.44,36.38,36.43,109900.0,29.2914,29.3317,29.2834,29.3236,109900.0
2014-01-31 11:15:00,36.43,36.48,36.4,36.4,120000.0,29.3236,29.3639,29.2995,29.2995,120000.0
2014-01-31 11:20:00,36.41,36.45,36.4,36.45,69900.0,29.3075,29.3397,29.2995,29.3397,69900.0
2014-01-31 11:25:00,36.46,36.48,36.43,36.48,92800.0,29.3478,29.3639,29.3236,29.3639,92800.0
2014-01-31 11:30:00,36.47,36.48,36.45,36.48,76800.0,29.3558,29.3639,29.3397,29.3639,76800.0
2014-01-31 11:35:00,36.48,36.48,36.43,36.46,84700.0,29.3639,29.3639,29.3236,29.3478,84700.0
2014-01-31 11:40:00,36.47,36.48,36.45,36.47,69900.0,29.3558,29.3639,29.3397,29.3558,69900.0
2014-01-31 11:45:00,36.48,36.51,36.44,36.44,92400.0,29.3639,29.388,29.3317,29.3317,92400.0
2014-01-31 11:50:00,36.44,36.47,36.44,36.47,43700.0,29.3317,29.3558,29.3317,29.3558,43700.0
2014-01-31 11:55:00,36.46,36.52,36.45,36.5,125900.0,29.3478,29.3961,29.3397,29.38,125900.0
2014-01-31 12:00:00,36.51,36.58,36.5,36.54,89400.0,29.388,29.4444,29.38,29.4122,89400.0
2014-01-31 12:05:00,36.53,36.53,36.49,36.52,66200.0,29.4041,29.4041,29.3719,29.3961,66200.0
2014-01-31 12:10:00,36.52,36.57,36.52,36.54,91200.0,29.3961,29.4363,29.3961,29.4122,91200.0
2014-01-31 12:15:00,36.54,36.55,36.53,36.55,61200.0,29.4122,29.4202,29.4041,29.4202,61200.0
2014-01-31 12:20:00,36.55,36.56,36.53,36.55,78600.0,29.4202,29.4283,29.4041,29.4202,78600.0
2014-01-31 12:25:00,36.54,36.58,36.54,36.58,96200.0,29.4122,29.4444,29.4122,29.4444,96200.0
2014-01-31 12:30:00,36.58,36.59,36.55,36.58,140600.0,29.4444,29.4524,29.4202,29.4444,140600.0
2014-01-31 12:35:00,36.59,36.6,36.57,36.57,122100.0,29.4524,29.4605,29.4363,29.4363,122100.0
2014-01-31 12:40:00,36.57,36.59,36.55,36.57,72800.0,29.4363,29.4524,29.4202,29.4363,72800.0
2014-01-31 12:45:00,36.58,36.63,36.58,36.61,71000.0,29.4444,29.4846,29.4444,29.4685,71000.0
2014-01-31 12:50:00,36.61,36.65,36.59,36.62,57900.0,29.4685,29.5007,29.4524,29.4766,57900.0
2014-01-31 12:55:00,36.63,36.64,36.59,36.62,98300.0,29.4846,29.4927,29.4524,29.4766,98300.0
2014-01-31 13:00:00,36.61,36.63,36.59,36.61,98900.0,29.4685,29.4846,29.4524,29.4685,98900.0
2014-01-31 13:05:00,36.61,36.62,36.59,36.62,90900.0,29.4685,29.4766,29.4524,29.4766,90900.0
2014-01-31 13:10:00,36.62,36.63,36.6,36.61,45700.0,29.4766,29.4846,29.4605,29.4685,45700.0
2014-01-31 13:15:00,36.6,36.62,36.59,36.6,91200.0,29.4605,29.4766,29.4524,29.4605,91200.0
2014-01-31 13:20:00,36.61,36.63,36.59,36.6,96400.0,29.4685,29.4846,29.4524,29.4605,96400.0
2014-01-31 13:25:00,36.59,36.6,36.58,36.59,55500.0,29.4524,29.4605,29.4444,29.4524,55500.0
2014-01-31 13:30:00,36.58,36.61,36.58,36.6,75000.0,29.4444,29.4685,29.4444,29.4605,75000.0
2014-01-31 13:35:00,36.6,36.64,36.6,36.64,26800.0,29.4605,29.4927,29.4605,29.4927,26800.0
2014-01-31 13:40:00,36.64,36.69,36.63,36.67,91100.0,29.4927,29.5329,29.4846,29.5168,91100.0
2014-01-31 13:45:00,36.67,36.73,36.66,36.73,98000.0,29.5168,29.5651,29.5088,29.5651,98000.0
2014-01-31 13:50:00,36.73,36.79,36.72,36.76,99100.0,29.5651,29.6134,29.5571,29.5893,99100.0
2014-01-31 13:55:00,36.76,36.76,36.74,36.75,88800.0,29.5893,29.5893,29.5732,29.5812,88800.0
2014-01-31 14:00:00,36.76,36.76,36.73,36.74,125000.0,29.5893,29.5893,29.5651,29.5732,125000.0
2014-01-31 14:05:00,36.73,36.75,36.71,36.75,52800.0,29.5651,29.5812,29.549,29.5812,52800.0
2014-01-31 14:10:00,36.75,36.76,36.71,36.72,116000.0,29.5812,29.5893,29.549,29.5571,116000.0
2014-01-31 14:15:00,36.73,36.74,36.71,36.73,73400.0,29.5651,29.5732,29.549,29.5651,73400.0
2014-01-31 14:20:00,36.74,36.77,36.73,36.77,99400.0,29.5732,29.5973,29.5651,29.5973,99400.0
2014-01-31 14:25:00,36.77,36.8,36.76,36.79,97400.0,29.5973,29.6215,29.5893,29.6134,97400.0
2014-01-31 14:30:00,36.79,36.8,36.76,36.78,92800.0,29.6134,29.6215,29.5893,29.6054,92800.0
2014-01-31 14:35:00,36.79,36.83,36.78,36.83,75900.0,29.6134,29.6456,29.6054,29.6456,75900.0
2014-01-31 14:40:00,36.83,36.87,36.81,36.87,128800.0,29.6456,29.6778,29.6295,29.6778,128800.0
2014-01-31 14:45:00,36.87,36.88,36.84,36.88,75600.0,29.6778,29.6859,29.6537,29.6859,75600.0
2014-01-31 14:50:00,36.88,36.89,36.81,36.81,192000.0,29.6859,29.6939,29.6295,29.6295,192000.0
2014-01-31 14:55:00,36.82,36.88,36.81,36.88,248900.0,29.6376,29.6859,29.6295,29.6859,248900.0
2014-01-31 15:00:00,36.88,36.88,36.81,36.82,279100.0,29.6859,29.6859,29.6295,29.6376,279100.0
2014-01-31 15:05:00,36.83,36.84,36.79,36.8,197600.0,29.6456,29.6537,29.6134,29.6215,197600.0
2014-01-31 15:10:00,36.8,36.84,36.79,36.8,155900.0,29.6215,29.6537,29.6134,29.6215,155900.0
2014-01-31 15:15:00,36.8,36.81,36.74,36.75,183100.0,29.6215,29.6295,29.5732,29.5812,183100.0
2014-01-31 15:20:00,36.75,36.79,36.74,36.77,115300.0,29.5812,29.6134,29.5732,29.5973,115300.0
2014-01-31 15:25:00,36.77,36.78,36.71,36.71,151400.0,29.5973,29.6054,29.549,29.549,151400.0
2014-01-31 15:30:00,36.71,36.78,36.71,36.76,163200.0,29.549,29.6054,29.549,29.5893,163200.0
2014-01-31 15:35:00,36.75,36.76,36.7,36.71,162700.0,29.5812,29.5893,29.541,29.549,162700.0
2014-01-31 15:40:00,36.71,36.79,36.7,36.78,239200.0,29.549,29.6134,29.541,29.6054,239200.0
2014-01-31 15:45:00,36.78,36.78,36.68,36.74,329000.0,29.6054,29.6054,29.5249,29.5732,329000.0
2014-01-31 15:50:00,36.74,36.77,36.7,36.7,227400.0,29.5732,29.5973,29.541,29.541,227400.0
2014-01-31 15:55:00,36.7,36.7,36.61,36.67,453500.0,29.541,29.541,29.4685,29.5168,453500.0
2014-02-03 09:30:00,36.58,36.76,36.5,36.75,293500.0,29.4444,29.5893,29.38,29.5812,293500.0
2014-02-03 09:35:00,36.74,36.95,36.74,36.85,253400.0,29.5732,29.7422,29.5732,29.6617,253400.0
2014-02-03 09:40:00,36.85,36.92,36.81,36.84,175500.0,29.6617,29.7181,29.6295,29.6537,175500.0
2014-02-03 09:45:00,36.86,36.95,36.75,36.79,284400.0,29.6698,29.7422,29.5812,29.6134,284400.0
2014-02-03 09:50:00,36.78,36.81,36.66,36.78,111900.0,29.6054,29.6295,29.5088,29.6054,111900.0
2014-02-03 09:55:00,36.79,36.83,36.7,36.73,140300.0,29.6134,29.6456,29.541,29.5651,140300.0
2014-02-03 10:00:00,36.73,36.73,36.53,36.54,164000.0,29.5651,29.5651,29.4041,29.4122,164000.0
2014-02-03 10:05:00,36.55,36.7,36.53,36.68,209000.0,29.4202,29.541,29.4041,29.5249,209000.0
2014-02-03 10:10:00,36.68,36.68,36.54,36.58,181600.0,29.5249,29.5249,29.4122,29.4444,181600.0
2014-02-03 10:15:00,36.58,36.64,36.42,36.46,217700.0,29.4444,29.4927,29.3156,29.3478,217700.0
2014-02-03 10:20:00,36.46,36.56,36.45,36.54,134600.0,29.3478,29.4283,29.3397,29.4122,134600.0
2014-02-03 10:25:00,36.53,36.59,36.49,36.58,122100.0,29.4041,29.4524,29.3719,29.4444,122100.0
2014-02-03 10:30:00,36.58,36.59,36.51,36.52,80700.0,29.4444,29.4524,29.388,29.3961,80700.0
2014-02-03 10:35:00,36.52,36.65,36.51,36.65,88300.0,29.3961,29.5007,29.388,29.5007,88300.0
2014-02-03 10:40:00,36.65,36.71,36.6,36.65,167500.0,29.5007,29.549,29.4605,29.5007,167500.0
2014-02-03 10:45:00,36.65,36.71,36.63,36.7,209500.0,29.5007,29.549,29.4846,29.541,209500.0
2014-02-03 10:50:00,36.71,36.76,36.63,36.64,140900.0,29.549,29.5893,29.4846,29.4927,140900.0
2014-02-03 10:55:00,36.65,36.71,36.64,36.68,119000.0,29.5007,29.549,29.4927,29.5249,119000.0
2014-02-03 11:00:00,36.68,36.68,36.62,36.62,108700.0,29.5249,29.5249,29.4766,29.4766,108700.0
2014-02-03 11:05:00,36.62,36.62,36.56,36.57,104100.0,29.4766,29.4766,29.4283,29.4363,104100.0
2014-02-03 11:10:00,36.57,36.62,36.57,36.58,142500.0,29.4363,29.4766,29.4363,29.4444,142500.0
2014-02-03 11:15:00,36.58,36.59,36.52,36.55,98200.0,29.4444,29.4524,29.3961,29.4202,98200.0
2014-02-03 11:20:00,36.54,36.56,36.52,36.54,73000.0,29.4122,29.4283,29.3961,29.4122,73000.0
2014-02-03 11:25:00,36.54,36.54,36.5,36.5,86800.0,29.4122,29.4122,29.38,29.38,86800.0
2014-02-03 11:30:00,36.5,36.5,36.46,36.48,129400.0,29.38,29.38,29.3478,29.3639,129400.0
2014-02-03 11:35:00,36.48,36.5,36.44,36.48,120600.0,29.3639,29.38,29.3317,29.3639,120600.0
2014-02-03 11:40:00,36.48,36.5,36.47,36.49,77500.0,29.3639,29.38,29.3558,29.3719,77500.0
2014-02-03 11:45:00,36.48,36.5,36.41,36.46,148000.0,29.3639,29.38,29.3075,29.3478,148000.0
2014-02-03 11:50:00,36.45,36.49,36.44,36.48,115100.0,29.3397,29.3719,29.3317,29.3639,115100.0
2014-02-03 11:55:00,36.49,36.49,36.41,36.43,128900.0,29.3719,29.3719,29.3075,29.3236,128900.0
2014-02-03 12:00:00,36.42,36.42,36.37,36.38,103100.0,29.3156,29.3156,29.2754,29.2834,103100.0
2014-02-03 12:05:00,36.38,36.42,36.36,36.4,72900.0,29.2834,29.3156,29.2673,29.2995,72900.0
2014-02-03 12:10:00,36.41,36.41,36.3,36.3,120800.0,29.3075,29.3075,29.219,29.219,120800.0
2014-02-03 12:15:00,36.3,36.3,36.23,36.27,85400.0,29.219,29.219,29.1627,29.1949,85400.0
2014-02-03 12:20:00,36.27,36.29,36.22,36.29,85800.0,29.1949,29.211,29.1546,29.211,85800.0
2014-02-03 12:25:00,36.28,36.32,36.27,36.32,49800.0,29.2029,29.2351,29.1949,29.2351,49800.0
2014-02-03 12:30:00,36.32,36.37,36.3,36.35,89600.0,29.2351,29.2754,29.219,29.2593,89600.0
2014-02-03 12:35:00,36.35,36.38,36.32,36.34,98200.0,29.2593,29.2834,29.2351,29.2512,98200.0
2014-02-03 12:40:00,36.33,36.38,36.32,36.37,88200.0,29.2432,29.2834,29.2351,29.2754,88200.0
2014-02-03 12:45:00,36.37,36.37,36.33,36.34,73100.0,29.2754,29.2754,29.2432,29.2512,73100.0
2014-02-03 12:50:00,36.34,36.35,36.3,36.35,66900.0,29.2512,29.2593,29.219,29.2593,66900.0
2014-02-03 12:55:00,36.34,36.35,36.29,36.29,104200.0,29.2512,29.2593,29.211,29.211,104200.0
2014-02-03 13:00:00,36.29,36.32,36.27,36.27,117800.0,29.211,29.2351,29.1949,29.1949,117800.0
2014-02-03 13:05:00,36.27,36.28,36.17,36.2,162200.0,29.1949,29.2029,29.1144,29.1385,162200.0
2014-02-03 13:10:00,36.19,36.22,36.16,36.16,69300.0,29.1305,29.1546,29.1063,29.1063,69300.0
2014-02-03 13:15:00,36.16,36.17,36.1,36.1,99900.0,29.1063,29.1144,29.058,29.058,99900.0
2014-02-03 13:20:00,36.1,36.15,36.07,36.1,87000.0,29.058,29.0983,29.0339,29.058,87000.0
2014-02-03 13:25:00,36.1,36.12,36.07,36.11,81600.0,29.058,29.0741,29.0339,29.0661,81600.0
2014-02-03 13:30:00,36.11,36.17,36.1,36.15,85000.0,29.0661,29.1144,29.058,29.0983,85000.0
2014-02-03 13:35:00,36.14,36.15,36.05,36.06,93400.0,29.0902,29.0983,29.0178,29.0258,93400.0
2014-02-03 13:40:00,36.06,36.09,36.04,36.08,90300.0,29.0258,29.05,29.0097,29.0419,90300.0
2014-02-03 13:45:00,36.08,36.08,35.99,36.07,101600.0,29.0419,29.0419,28.9695,29.0339,101600.0
2014-02-03 13:50:00,36.06,36.06,36.0,36.02,86600.0,29.0258,29.0258,28.9775,28.9936,86600.0
2014-02-03 13:55:00,36.02,36.08,36.02,36.06,81800.0,28.9936,29.0419,28.9936,29.0258,81800.0
2014-02-03 14:00:00,36.05,36.07,36.02,36.07,106300.0,29.0178,29.0339,28.9936,29.0339,106300.0
2014-02-03 14:05:00,36.07,36.08,36.02,36.02,139000.0,29.0339,29.0419,28.9936,28.9936,139000.0
2014-02-03 14:10:00,36.03,36.08,36.02,36.07,171800.0,29.0017,29.0419,28.9936,29.0339,171800.0
2014-02-03 14:15:00,36.07,36.12,36.05,36.09,114600.0,29.0339,29.0741,29.0178,29.05,114600.0
2014-02-03 14:20:00,36.09,36.11,36.0,36.0,246200.0,29.05,29.0661,28.9775,28.9775,246200.0
2014-02-03 14:25:00,36.0,36.03,35.97,35.99,156100.0,28.9775,29.0017,28.9534,28.9695,156100.0
2014-02-03 14:30:00,35.98,36.0,35.87,35.88,149800.0,28.9614,28.9775,28.8729,28.8809,149800.0
2014-02-03 14:35:00,35.89,35.96,35.85,35.96,336900.0,28.889,28.9453,28.8568,28.9453,336900.0
2014-02-03 14:40:00,35.95,35.95,35.89,35.91,246400.0,28.9373,28.9373,28.889,28.9051,246400.0
2014-02-03 14:45:00,35.91,35.95,35.9,35.92,146000.0,28.9051,28.9373,28.897,28.9131,146000.0
2014-02-03 14:50:00,35.92,35.92,35.87,35.87,135200.0,28.9131,28.9131,28.8729,28.8729,135200.0
2014-02-03 14:55:00,35.86,35.91,35.86,35.89,133100.0,28.8648,28.9051,28.8648,28.889,133100.0
2014-02-03 15:00:00,35.89,35.91,35.88,35.9,112500.0,28.889,28.9051,28.8809,28.897,112500.0
2014-02-03 15:05:00,35.89,35.93,35.88,35.92,145800.0,28.889,28.9212,28.8809,28.9131,145800.0
2014-02-03 15:10:00,35.92,35.95,35.87,35.95,134600.0,28.9131,28.9373,28.8729,28.9373,134600.0
2014-02-03 15:15:00,35.95,35.95,35.9,35.91,124200.0,28.9373,28.9373,28.897,28.9051,124200.0
2014-02-03 15:20:00,35.91,35.92,35.88,35.9,139300.0,28.9051,28.9131,28.8809,28.897,139300.0
2014-02-03 15:25:00,35.91,35.95,35.89,35.95,89300.0,28.9051,28.9373,28.889,28.9373,89300.0
2014-02-03 15:30:00,35.95,35.98,35.94,35.96,327400.0,28.9373,28.9614,28.9292,28.9453,327400.0
2014-02-03 15:35:00,35.97,36.01,35.96,36.01,204500.0,28.9534,28.9856,28.9453,28.9856,204500.0
2014-02-03 15:40:00,36.01,36.02,35.94,35.94,282900.0,28.9856,28.9936,28.9292,28.9292,282900.0
2014-02-03 15:45:00,35.94,35.94,35.83,35.85,266700.0,28.9292,28.9292,28.8407,28.8568,266700.0
2014-02-03 15:50:00,35.85,35.88,35.8,35.85,271400.0,28.8568,28.8809,28.8165,28.8568,271400.0
2014-02-03 15:55:00,35.85,35.89,35.82,35.86,362700.0,28.8568,28.889,28.8326,28.8648,362700.0
2014-02-04 09:30:00,35.9,36.13,35.85,36.03,287800.0,28.897,29.0822,28.8568,29.0017,287800.0
2014-02-04 09:35:00,36.03,36.07,35.99,36.04,138200.0,29.0017,29.0339,28.9695,29.0097,138200.0
2014-02-04 09:40:00,36.05,36.09,35.87,35.91,113000.0,29.0178,29.05,28.8729,28.9051,113000.0
2014-02-04 09:45:00,35.91,36.14,35.91,36.13,171100.0,28.9051,29.0902,28.9051,29.0822,171100.0
2014-02-04 09:50:00,36.12,36.26,36.04,36.25,267700.0,29.0741,29.1868,29.0097,29.1788,267700.0
2014-02-04 09:55:00,36.25,36.39,36.24,36.34,217800.0,29.1788,29.2914,29.1707,29.2512,217800.0
2014-02-04 10:00:00,36.35,36.38,36.24,36.25,166400.0,29.2593,29.2834,29.1707,29.1788,166400.0
2014-02-04 10:05:00,36.25,36.27,36.17,36.18,106900.0,29.1788,29.1949,29.1144,29.1224,106900.0
2014-02-04 10:10:00,36.18,36.21,36.13,36.16,83200.0,29.1224,29.1466,29.0822,29.1063,83200.0
2014-02-04 10:15:00,36.15,36.2,36.09,36.1,116300.0,29.0983,29.1385,29.05,29.058,116300.0
2014-02-04 10:20:00,36.1,36.12,36.03,36.06,118800.0,29.058,29.0741,29.0017,29.0258,118800.0
2014-02-04 10:25:00,36.05,36.08,36.01,36.04,93800.0,29.0178,29.0419,28.9856,29.0097,93800.0
2014-02-04 10:30:00,36.04,36.08,36.01,36.04,79100.0,29.0097,29.0419,28.9856,29.0097,79100.0
2014-02-04 10:35:00,36.04,36.1,36.02,36.06,131300.0,29.0097,29.058,28.9936,29.0258,131300.0
2014-02-04 10:40:00,36.06,36.14,36.02,36.11,108100.0,29.0258,29.0902,28.9936,29.0661,108100.0
2014-02-04 10:45:00,36.11,36.15,36.09,36.11,92800.0,29.0661,29.0983,29.05,29.0661,92800.0
2014-02-04 10:50:00,36.11,36.16,36.09,36.09,79800.0,29.0661,29.1063,29.05,29.05,79800.0
2014-02-04 10:55:00,36.1,36.16,36.07,36.13,73000.0,29.058,29.1063,29.0339,29.0822,73000.0
2014-02-04 11:00:00,36.14,36.26,36.12,36.22,129800.0,29.0902,29.1868,29.0741,29.1546,129800.0
2014-02-04 11:05:00,36.22,36.26,36.19,36.26,56000.0,29.1546,29.1868,29.1305,29.1868,56000.0
2014-02-04 11:10:00,36.26,36.27,36.2,36.24,85500.0,29.1868,29.1949,29.1385,29.1707,85500.0
2014-02-04 11:15:00,36.23,36.25,36.19,36.24,111700.0,29.1627,29.1788,29.1305,29.1707,111700.0
2014-02-04 11:20:00,36.24,36.27,36.19,36.26,78900.0,29.1707,29.1949,29.1305,29.1868,78900.0
2014-02-04 11:25:00,36.26,36.27,36.2,36.23,60500.0,29.1868,29.1949,29.1385,29.1627,60500.0
2014-02-04 11:30:00,36.23,36.29,36.22,36.29,82700.0,29.1627,29.211,29.1546,29.211,82700.0
2014-02-04 11:35:00,36.29,36.34,36.29,36.34,69600.0,29.211,29.2512,29.211,29.2512,69600.0
2014-02-04 11:40:00,36.34,36.34,36.28,36.29,90800.0,29.2512,29.2512,29.2029,29.211,90800.0
2014-02-04 11:45:00,36.3,36.31,36.26,36.29,76700.0,29.219,29.2271,29.1868,29.211,76700.0
2014-02-04 11:50:00,36.3,36.31,36.28,36.29,81300.0,29.219,29.2271,29.2029,29.211,81300.0
2014-02-04 11:55:00,36.29,36.33,36.29,36.32,40600.0,29.211,29.2432,29.211,29.2351,40600.0
2014-02-04 12:00:00,36.32,36.35,36.32,36.32,58600.0,29.2351,29.2593,29.2351,29.2351,58600.0
2014-02-04 12:05:00,36.32,36.33,36.3,36.31,47300.0,29.2351,29.2432,29.219,29.2271,47300.0
2014-02-04 12:10:00,36.3,36.35,36.29,36.35,67300.0,29.219,29.2593,29.211,29.2593,67300.0
2014-02-04 12:15:00,36.35,36.36,36.34,36.35,112400.0,29.2593,29.2673,29.2512,29.2593,112400.0
2014-02-04 12:20:00,36.36,36.38,36.35,36.37,56700.0,29.2673,29.2834,29.2593,29.2754,56700.0
2014-02-04 12:25:00,36.37,36.38,36.36,36.37,46800.0,29.2754,29.2834,29.2673,29.2754,46800.0
2014-02-04 12:30:00,36.37,36.4,36.34,36.4,68400.0,29.2754,29.2995,29.2512,29.2995,68400.0
2014-02-04 12:35:00,36.39,36.4,36.34,36.35,51200.0,29.2914,29.2995,29.2512,29.2593,51200.0
2014-02-04 12:40:00,36.34,36.41,36.34,36.41,56800.0,29.2512,29.3075,29.2512,29.3075,56800.0
2014-02-04 12:45:00,36.4,36.43,36.4,36.41,90900.0,29.2995,29.3236,29.2995,29.3075,90900.0
2014-02-04 12:50:00,36.41,36.42,36.37,36.38,61700.0,29.3075,29.3156,29.2754,29.2834,61700.0
2014-02-04 12:55:00,36.39,36.43,36.39,36.43,57900.0,29.2914,29.3236,29.2914,29.3236,57900.0
2014-02-04 13:00:00,36.43,36.44,36.38,36.39,106100.0,29.3236,29.3317,29.2834,29.2914,106100.0
2014-02-04 13:05:00,36.38,36.42,36.37,36.37,65400.0,29.2834,29.3156,29.2754,29.2754,65400.0
2014-02-04 13:10:00,36.37,36.38,36.29,36.29,43600.0,29.2754,29.2834,29.211,29.211,43600.0
2014-02-04 13:15:00,36.3,36.3,36.27,36.29,62300.0,29.219,29.219,29.1949,29.211,62300.0
2014-02-04 13:20:00,36.28,36.31,36.27,36.3,39200.0,29.2029,29.2271,29.1949,29.219,39200.0
2014-02-04 13:25:00,36.3,36.32,36.3,36.32,30100.0,29.219,29.2351,29.219,29.2351,30100.0
2014-02-04 13:30:00,36.33,36.33,36.29,36.31,57800.0,29.2432,29.2432,29.211,29.2271,57800.0
2014-02-04 13:35:00,36.31,36.31,36.2,36.26,70600.0,29.2271,29.2271,29.1385,29.1868,70600.0
2014-02-04 13:40:00,36.25,36.29,36.24,36.28,43500.0,29.1788,29.211,29.1707,29.2029,43500.0
2014-02-04 13:45:00,36.28,36.28,36.24,36.24,35400.0,29.2029,29.2029,29.1707,29.1707,35400.0
2014-02-04 13:50:00,36.25,36.26,36.19,36.21,59700.0,29.1788,29.1868,29.1305,29.1466,59700.0
2014-02-04 13:55:00,36.22,36.22,36.15,36.18,38400.0,29.1546,29.1546,29.0983,29.1224,38400.0
2014-02-04 14:00:00,36.18,36.19,36.13,36.19,60800.0,29.1224,29.1305,29.0822,29.1305,60800.0
2014-02-04 14:05:00,36.18,36.23,36.17,36.23,33100.0,29.1224,29.1627,29.1144,29.1627,33100.0
2014-02-04 14:10:00,36.22,36.27,36.2,36.26,76300.0,29.1546,29.1949,29.1385,29.1868,76300.0
2014-02-04 14:15:00,36.26,36.26,36.21,36.23,46900.0,29.1868,29.1868,29.1466,29.1627,46900.0
2014-02-04 14:20:00,36.22,36.29,36.22,36.25,70100.0,29.1546,29.211,29.1546,29.1788,70100.0
2014-02-04 14:25:00,36.25,36.27,36.25,36.26,40300.0,29.1788,29.1949,29.1788,29.1868,40300.0
2014-02-04 14:30:00,36.27,36.27,36.24,36.25,73100.0,29.1949,29.1949,29.1707,29.1788,73100.0
2014-02-04 14:35:00,36.25,36.26,36.21,36.21,48100.0,29.1788,29.1868,29.1466,29.1466,48100.0
2014-02-04 14:40:00,36.22,36.24,36.19,36.19,112300.0,29.1546,29.1707,29.1305,29.1305,112300.0
2014-02-04 14:45:00,36.19,36.22,36.18,36.18,78400.0,29.1305,29.1546,29.1224,29.1224,78400.0
2014-02-04 14:50:00,36.18,36.2,36.18,36.2,38500.0,29.1224,29.1385,29.1224,29.1385,38500.0
2014-02-04 14:55:00,36.19,36.2,36.15,36.15,133300.0,29.1305,29.1385,29.0983,29.0983,133300.0
2014-02-04 15:00:00,36.15,36.2,36.15,36.19,54800.0,29.0983,29.1385,29.0983,29.1305,54800.0
2014-02-04 15:05:00,36.2,36.2,36.16,36.17,78400.0,29.1385,29.1385,29.1063,29.1144,78400.0
2014-02-04 15:10:00,36.18,36.19,36.15,36.18,82000.0,29.1224,29.1305,29.0983,29.1224,82000.0
2014-02-04 15:15:00,36.17,36.18,36.13,36.16,117700.0,29.1144,29.1224,29.0822,29.1063,117700.0
2014-02-04 15:20:00,36.15,36.17,36.13,36.13,112900.0,29.0983,29.1144,29.0822,29.0822,112900.0
2014-02-04 15:25:00,36.13,36.15,36.02,36.03,108600.0,29.0822,29.0983,28.9936,29.0017,108600.0
2014-02-04 15:30:00,36.03,36.18,36.03,36.17,138800.0,29.0017,29.1224,29.0017,29.1144,138800.0
2014-02-04 15:35:00,36.17,36.2,36.14,36.19,130400.0,29.1144,29.1385,29.0902,29.1305,130400.0
2014-02-04 15:40:00,36.2,36.3,36.19,36.23,199500.0,29.1385,29.219,29.1305,29.1627,199500.0
2014-02-04 15:45:00,36.24,36.28,36.22,36.23,243700.0,29.1707,29.2029,29.1546,29.1627,243700.0
2014-02-04 15:50:00,36.24,36.31,36.2,36.31,208600.0,29.1707,29.2271,29.1385,29.2271,208600.0
2014-02-04 15:55:00,36.31,36.32,36.21,36.24,297200.0,29.2271,29.2351,29.1466,29.1707,297200.0
2014-02-05 09:30:00,36.12,36.3,36.07,36.14,146500.0,29.0741,29.219,29.0339,29.0902,146500.0
2014-02-05 09:35:00,36.12,36.16,36.1,36.16,71800.0,29.0741,29.1063,29.058,29.1063,71800.0
2014-02-05 09:40:00,36.15,36.23,36.11,36.14,76800.0,29.0983,29.1627,29.0661,29.0902,76800.0
2014-02-05 09:45:00,36.14,36.16,36.11,36.12,72400.0,29.0902,29.1063,29.0661,29.0741,72400.0
2014-02-05 09:50:00,36.11,36.21,36.08,36.2,68800.0,29.0661,29.1466,29.0419,29.1385,68800.0
2014-02-05 09:55:00,36.2,36.2,36.04,36.1,122300.0,29.1385,29.1385,29.0097,29.058,122300.0
2014-02-05 10:00:00,36.1,36.4,36.1,36.3,184200.0,29.058,29.2995,29.058,29.219,184200.0
2014-02-05 10:05:00,36.3,36.3,36.14,36.15,116600.0,29.219,29.219,29.0902,29.0983,116600.0
2014-02-05 10:10:00,36.14,36.16,36.04,36.11,109500.0,29.0902,29.1063,29.0097,29.0661,109500.0
2014-02-05 10:15:00,36.11,36.12,36.02,36.04,157100.0,29.0661,29.0741,28.9936,29.0097,157100.0
2014-02-05 10:20:00,36.05,36.06,35.98,36.02,121000.0,29.0178,29.0258,28.9614,28.9936,121000.0
2014-02-05 10:25:00,36.02,36.1,36.01,36.08,104800.0,28.9936,29.058,28.9856,29.0419,104800.0
2014-02-05 10:30:00,36.1,36.19,36.05,36.18,88900.0,29.058,29.1305,29.0178,29.1224,88900.0
2014-02-05 10:35:00,36.18,36.21,36.16,36.17,57400.0,29.1224,29.1466,29.1063,29.1144,57400.0
2014-02-05 10:40:00,36.18,36.23,36.16,36.17,72500.0,29.1224,29.1627,29.1063,29.1144,72500.0
2014-02-05 10:45:00,36.18,36.2,36.11,36.16,63100.0,29.1224,29.1385,29.0661,29.1063,63100.0
2014-02-05 10:50:00,36.16,36.23,36.14,36.2,96400.0,29.1063,29.1627,29.0902,29.1385,96400.0
2014-02-05 10:55:00,36.2,36.25,36.19,36.24,96100.0,29.1385,29.1788,29.1305,29.1707,96100.0
2014-02-05 11:00:00,36.24,36.25,36.16,36.19,90200.0,29.1707,29.1788,29.1063,29.1305,90200.0
2014-02-05 11:05:00,36.19,36.19,36.11,36.13,66500.0,29.1305,29.1305,29.0661,29.0822,66500.0
2014-02-05 11:10:00,36.14,36.23,36.14,36.23,59500.0,29.0902,29.1627,29.0902,29.1627,59500.0
2014-02-05 11:15:00,36.23,36.29,36.23,36.24,90800.0,29.1627,29.211,29.1627,29.1707,90800.0
2014-02-05 11:20:00,36.24,36.29,36.24,36.27,54100.0,29.1707,29.211,29.1707,29.1949,54100.0
2014-02-05 11:25:00,36.27,36.37,36.25,36.37,86200.0,29.1949,29.2754,29.1788,29.2754,86200.0
2014-02-05 11:30:00,36.37,36.42,36.36,36.41,81900.0,29.2754,29.3156,29.2673,29.3075,81900.0
2014-02-05 11:35:00,36.41,36.45,36.4,36.4,69100.0,29.3075,29.3397,29.2995,29.2995,69100.0
2014-02-05 11:40:00,36.41,36.47,36.41,36.47,72100.0,29.3075,29.3558,29.3075,29.3558,72100.0
2014-02-05 11:45:00,36.48,36.57,36.48,36.56,120400.0,29.3639,29.4363,29.3639,29.4283,120400.0
2014-02-05 11:50:00,36.56,36.59,36.55,36.57,66300.0,29.4283,29.4524,29.4202,29.4363,66300.0
2014-02-05 11:55:00,36.57,36.59,36.54,36.58,63700.0,29.4363,29.4524,29.4122,29.4444,63700.0
2014-02-05 12:00:00,36.58,36.59,36.5,36.5,70900.0,29.4444,29.4524,29.38,29.38,70900.0
2014-02-05 12:05:00,36.51,36.55,36.5,36.55,47400.0,29.388,29.4202,29.38,29.4202,47400.0
2014-02-05 12:10:00,36.55,36.58,36.54,36.58,86700.0,29.4202,29.4444,29.4122,29.4444,86700.0
2014-02-05 12:15:00,36.58,36.6,36.56,36.59,90600.0,29.4444,29.4605,29.4283,29.4524,90600.0
2014-02-05 12:20:00,36.58,36.58,36.52,36.53,146300.0,29.4444,29.4444,29.3961,29.4041,146300.0
2014-02-05 12:25:00,36.53,36.54,36.45,36.45,42600.0,29.4041,29.4122,29.3397,29.3397,42600.0
2014-02-05 12:30:00,36.45,36.48,36.45,36.45,41900.0,29.3397,29.3639,29.3397,29.3397,41900.0
2014-02-05 12:35:00,36.45,36.45,36.34,36.34,88500.0,29.3397,29.3397,29.2512,29.2512,88500.0
2014-02-05 12:40:00,36.34,36.38,36.34,36.38,56400.0,29.2512,29.2834,29.2512,29.2834,56400.0
2014-02-05 12:45:00,36.37,36.42,36.35,36.42,77200.0,29.2754,29.3156,29.2593,29.3156,77200.0
2014-02-05 12:50:00,36.42,36.43,36.37,36.37,32800.0,29.3156,29.3236,29.2754,29.2754,32800.0
2014-02-05 12:55:00,36.37,36.44,36.37,36.44,34200.0,29.2754,29.3317,29.2754,29.3317,34200.0
2014-02-05 13:00:00,36.44,36.49,36.44,36.49,35600.0,29.3317,29.3719,29.3317,29.3719,35600.0
2014-02-05 13:05:00,36.49,36.53,36.48,36.52,48700.0,29.3719,29.4041,29.3639,29.3961,48700.0
2014-02-05 13:10:00,36.52,36.52,36.48,36.51,60700.0,29.3961,29.3961,29.3639,29.388,60700.0
2014-02-05 13:15:00,36.51,36.53,36.51,36.51,33200.0,29.388,29.4041,29.388,29.388,33200.0
2014-02-05 13:20:00,36.51,36.52,36.49,36.51,73100.0,29.388,29.3961,29.3719,29.388,73100.0
2014-02-05 13:25:00,36.51,36.52,36.48,36.49,51300.0,29.388,29.3961,29.3639,29.3719,51300.0
2014-02-05 13:30:00,36.49,36.5,36.47,36.48,33300.0,29.3719,29.38,29.3558,29.3639,33300.0
2014-02-05 13:35:00,36.48,36.48,36.47,36.48,40700.0,29.3639,29.3639,29.3558,29.3639,40700.0
2014-02-05 13:40:00,36.47,36.52,36.46,36.47,132700.0,29.3558,29.3961,29.3478,29.3558,132700.0
2014-02-05 13:45:00,36.47,36.52,36.46,36.5,83800.0,29.3558,29.3961,29.3478,29.38,83800.0
2014-02-05 13:50:00,36.5,36.56,36.5,36.52,89700.0,29.38,29.4283,29.38,29.3961,89700.0
2014-02-05 13:55:00,36.52,36.55,36.5,36.5,81200.0,29.3961,29.4202,29.38,29.38,81200.0
2014-02-05 14:00:00,36.5,36.54,36.48,36.51,66200.0,29.38,29.4122,29.3639,29.388,66200.0
2014-02-05 14:05:00,36.51,36.51,36.46,36.46,36600.0,29.388,29.388,29.3478,29.3478,36600.0
2014-02-05 14:10:00,36.47,36.47,36.43,36.45,52300.0,29.3558,29.3558,29.3236,29.3397,52300.0
2014-02-05 14:15:00,36.44,36.46,36.43,36.46,43500.0,29.3317,29.3478,29.3236,29.3478,43500.0
2014-02-05 14:20:00,36.46,36.48,36.46,36.47,34900.0,29.3478,29.3639,29.3478,29.3558,34900.0
2014-02-05 14:25:00,36.48,36.5,36.46,36.5,67000.0,29.3639,29.38,29.3478,29.38,67000.0
2014-02-05 14:30:00,36.5,36.54,36.48,36.54,35000.0,29.38,29.4122,29.3639,29.4122,35000.0
2014-02-05 14:35:00,36.54,36.54,36.45,36.46,105600.0,29.4122,29.4122,29.3397,29.3478,105600.0
2014-02-05 14:40:00,36.45,36.47,36.45,36.47,76600.0,29.3397,29.3558,29.3397,29.3558,76600.0
2014-02-05 14:45:00,36.47,36.48,36.42,36.43,98600.0,29.3558,29.3639,29.3156,29.3236,98600.0
2014-02-05 14:50:00,36.43,36.47,36.42,36.42,58900.0,29.3236,29.3558,29.3156,29.3156,58900.0
2014-02-05 14:55:00,36.42,36.43,36.35,36.35,76800.0,29.3156,29.3236,29.2593,29.2593,76800.0
2014-02-05 15:00:00,36.35,36.36,36.32,36.33,65300.0,29.2593,29.2673,29.2351,29.2432,65300.0
2014-02-05 15:05:00,36.32,36.36,36.31,36.33,94100.0,29.2351,29.2673,29.2271,29.2432,94100.0
2014-02-05 15:10:00,36.33,36.4,36.33,36.39,92400.0,29.2432,29.2995,29.2432,29.2914,92400.0
2014-02-05 15:15:00,36.39,36.41,36.36,36.41,86900.0,29.2914,29.3075,29.2673,29.3075,86900.0
2014-02-05 15:20:00,36.41,36.41,36.37,36.39,112400.0,29.3075,29.3075,29.2754,29.2914,112400.0
2014-02-05 15:25:00,36.39,36.45,36.38,36.44,80400.0,29.2914,29.3397,29.2834,29.3317,80400.0
2014-02-05 15:30:00,36.45,36.47,36.43,36.47,93300.0,29.3397,29.3558,29.3236,29.3558,93300.0
2014-02-05 15:35:00,36.47,36.48,36.42,36.44,148800.0,29.3558,29.3639,29.3156,29.3317,148800.0
2014-02-05 15:40:00,36.45,36.47,36.42,36.46,103000.0,29.3397,29.3558,29.3156,29.3478,103000.0
2014-02-05 15:45:00,36.45,36.5,36.44,36.44,141300.0,29.3397,29.38,29.3317,29.3317,141300.0
2014-02-05 15:50:00,36.43,36.44,36.35,36.36,166900.0,29.3236,29.3317,29.2593,29.2673,166900.0
2014-02-05 15:55:00,36.35,36.4,36.33,36.36,353200.0,29.2593,29.2995,29.2432,29.2673,353200.0
2014-02-06 09:30:00,36.41,36.61,36.38,36.61,165600.0,29.3075,29.4685,29.2834,29.4685,165600.0
2014-02-06 09:35:00,36.61,36.7,36.56,36.64,143700.0,29.4685,29.541,29.4283,29.4927,143700.0
2014-02-06 09:40:00,36.64,36.65,36.58,36.61,81800.0,29.4927,29.5007,29.4444,29.4685,81800.0
2014-02-06 09:45:00,36.61,36.63,36.56,36.6,67200.0,29.4685,29.4846,29.4283,29.4605,67200.0
2014-02-06 09:50:00,36.6,36.66,36.6,36.66,60700.0,29.4605,29.5088,29.4605,29.5088,60700.0
2014-02-06 09:55:00,36.67,36.74,36.65,36.69,226200.0,29.5168,29.5732,29.5007,29.5329,226200.0
2014-02-06 10:00:00,36.7,36.7,36.64,36.7,71200.0,29.541,29.541,29.4927,29.541,71200.0
2014-02-06 10:05:00,36.7,36.76,36.68,36.76,255900.0,29.541,29.5893,29.5249,29.5893,255900.0
2014-02-06 10:10:00,36.75,36.82,36.75,36.8,147700.0,29.5812,29.6376,29.5812,29.6215,147700.0
2014-02-06 10:15:00,36.8,36.82,36.77,36.78,95300.0,29.6215,29.6376,29.5973,29.6054,95300.0
2014-02-06 10:20:00,36.79,36.82,36.77,36.81,110800.0,29.6134,29.6376,29.5973,29.6295,110800.0
2014-02-06 10:25:00,36.82,36.83,36.8,36.81,83000.0,29.6376,29.6456,29.6215,29.6295,83000.0
2014-02-06 10:30:00,36.81,36.82,36.77,36.78,100300.0,29.6295,29.6376,29.5973,29.6054,100300.0
2014-02-06 10:35:00,36.77,36.79,36.76,36.79,68100.0,29.5973,29.6134,29.5893,29.6134,68100.0
2014-02-06 10:40:00,36.78,36.82,36.77,36.79,49100.0,29.6054,29.6376,29.5973,29.6134,49100.0
2014-02-06 10:45:00,36.8,36.83,36.78,36.79,75600.0,29.6215,29.6456,29.6054,29.6134,75600.0
2014-02-06 10:50:00,36.79,36.8,36.76,36.77,75500.0,29.6134,29.6215,29.5893,29.5973,75500.0
2014-02-06 10:55:00,36.77,36.79,36.75,36.77,74600.0,29.5973,29.6134,29.5812,29.5973,74600.0
2014-02-06 11:00:00,36.77,36.78,36.75,36.77,53500.0,29.5973,29.6054,29.5812,29.5973,53500.0
2014-02-06 11:05:00,36.77,36.79,36.72,36.74,89000.0,29.5973,29.6134,29.5571,29.5732,89000.0
2014-02-06 11:10:00,36.73,36.73,36.7,36.71,91400.0,29.5651,29.5651,29.541,29.549,91400.0
2014-02-06 11:15:00,36.7,36.71,36.68,36.69,89600.0,29.541,29.549,29.5249,29.5329,89600.0
2014-02-06 11:20:00,36.68,36.72,36.68,36.69,69500.0,29.5249,29.5571,29.5249,29.5329,69500.0
2014-02-06 11:25:00,36.7,36.76,36.69,36.74,52500.0,29.541,29.5893,29.5329,29.5732,52500.0
2014-02-06 11:30:00,36.75,36.77,36.74,36.75,49600.0,29.5812,29.5973,29.5732,29.5812,49600.0
2014-02-06 11:35:00,36.76,36.8,36.76,36.79,181400.0,29.5893,29.6215,29.5893,29.6134,181400.0
2014-02-06 11:40:00,36.79,36.83,36.79,36.81,69400.0,29.6134,29.6456,29.6134,29.6295,69400.0
2014-02-06 11:45:00,36.81,36.86,36.81,36.85,93800.0,29.6295,29.6698,29.6295,29.6617,93800.0
2014-02-06 11:50:00,36.85,36.91,36.84,36.85,126900.0,29.6617,29.71,29.6537,29.6617,126900.0
2014-02-06 11:55:00,36.84,36.85,36.79,36.83,107700.0,29.6537,29.6617,29.6134,29.6456,107700.0
2014-02-06 12:00:00,36.83,36.9,36.83,36.9,117800.0,29.6456,29.702,29.6456,29.702,117800.0
2014-02-06 12:05:00,36.89,36.93,36.89,36.92,50400.0,29.6939,29.7261,29.6939,29.7181,50400.0
2014-02-06 12:10:00,36.92,36.93,36.89,36.9,82400.0,29.7181,29.7261,29.6939,29.702,82400.0
2014-02-06 12:15:00,36.91,36.93,36.9,36.91,94200.0,29.71,29.7261,29.702,29.71,94200.0
2014-02-06 12:20:00,36.9,36.91,36.86,36.91,79700.0,29.702,29.71,29.6698,29.71,79700.0
2014-02-06 12:25:00,36.91,36.91,36.87,36.89,30700.0,29.71,29.71,29.6778,29.6939,30700.0
2014-02-06 12:30:00,36.88,36.9,36.87,36.9,87400.0,29.6859,29.702,29.6778,29.702,87400.0
2014-02-06 12:35:00,36.9,36.91,36.86,36.86,71000.0,29.702,29.71,29.6698,29.6698,71000.0
2014-02-06 12:40:00,36.86,36.88,36.84,36.88,59100.0,29.6698,29.6859,29.6537,29.6859,59100.0
2014-02-06 12:45:00,36.88,36.89,36.8,36.81,54500.0,29.6859,29.6939,29.6215,29.6295,54500.0
2014-02-06 12:50:00,36.8,36.84,36.8,36.82,122700.0,29.6215,29.6537,29.6215,29.6376,122700.0
2014-02-06 12:55:00,36.83,36.83,36.75,36.75,53400.0,29.6456,29.6456,29.5812,29.5812,53400.0
2014-02-06 13:00:00,36.76,36.77,36.74,36.76,44000.0,29.5893,29.5973,29.5732,29.5893,44000.0
2014-02-06 13:05:00,36.76,36.78,36.72,36.78,51900.0,29.5893,29.6054,29.5571,29.6054,51900.0
2014-02-06 13:10:00,36.78,36.8,36.77,36.79,45700.0,29.6054,29.6215,29.5973,29.6134,45700.0
2014-02-06 13:15:00,36.79,36.8,36.72,36.72,87000.0,29.6134,29.6215,29.5571,29.5571,87000.0
2014-02-06 13:20:00,36.73,36.73,36.69,36.69,50400.0,29.5651,29.5651,29.5329,29.5329,50400.0
2014-02-06 13:25:00,36.69,36.71,36.67,36.68,83900.0,29.5329,29.549,29.5168,29.5249,83900.0
2014-02-06 13:30:00,36.67,36.72,36.67,36.72,66100.0,29.5168,29.5571,29.5168,29.5571,66100.0
2014-02-06 13:35:00,36.72,36.76,36.72,36.74,57500.0,29.5571,29.5893,29.5571,29.5732,57500.0
2014-02-06 13:40:00,36.75,36.76,36.73,36.73,32800.0,29.5812,29.5893,29.5651,29.5651,32800.0
2014-02-06 13:45:00,36.73,36.77,36.73,36.76,65900.0,29.5651,29.5973,29.5651,29.5893,65900.0
2014-02-06 13:50:00,36.77,36.77,36.74,36.75,80100.0,29.5973,29.5973,29.5732,29.5812,80100.0
2014-02-06 13:55:00,36.75,36.75,36.71,36.73,61400.0,29.5812,29.5812,29.549,29.5651,61400.0
2014-02-06 14:00:00,36.72,36.77,36.71,36.77,98600.0,29.5571,29.5973,29.549,29.5973,98600.0
2014-02-06 14:05:00,36.77,36.77,36.74,36.75,64400.0,29.5973,29.5973,29.5732,29.5812,64400.0
2014-02-06 14:10:00,36.75,36.79,36.74,36.78,182100.0,29.5812,29.6134,29.5732,29.6054,182100.0
2014-02-06 14:15:00,36.77,36.77,36.73,36.75,124200.0,29.5973,29.5973,29.5651,29.5812,124200.0
2014-02-06 14:20:00,36.75,36.76,36.73,36.73,133700.0,29.5812,29.5893,29.5651,29.5651,133700.0
2014-02-06 14:25:00,36.73,36.73,36.69,36.7,47600.0,29.5651,29.5651,29.5329,29.541,47600.0
2014-02-06 14:30:00,36.7,36.71,36.69,36.69,116100.0,29.541,29.549,29.5329,29.5329,116100.0
2014-02-06 14:35:00,36.69,36.73,36.69,36.7,101900.0,29.5329,29.5651,29.5329,29.541,101900.0
2014-02-06 14:40:00,36.7,36.72,36.68,36.69,95600.0,29.541,29.5571,29.5249,29.5329,95600.0
2014-02-06 14:45:00,36.68,36.69,36.66,36.66,81800.0,29.5249,29.5329,29.5088,29.5088,81800.0
2014-02-06 14:50:00,36.66,36.68,36.65,36.66,104100.0,29.5088,29.5249,29.5007,29.5088,104100.0
2014-02-06 14:55:00,36.66,36.67,36.64,36.66,84100.0,29.5088,29.5168,29.4927,29.5088,84100.0
2014-02-06 15:00:00,36.67,36.69,36.65,36.66,86300.0,29.5168,29.5329,29.5007,29.5088,86300.0
2014-02-06 15:05:00,36.67,36.68,36.64,36.68,101200.0,29.5168,29.5249,29.4927,29.5249,101200.0
2014-02-06 15:10:00,36.68,36.69,36.67,36.69,110000.0,29.5249,29.5329,29.5168,29.5329,110000.0
2014-02-06 15:15:00,36.69,36.72,36.67,36.72,141100.0,29.5329,29.5571,29.5168,29.5571,141100.0
2014-02-06 15:20:00,36.72,36.75,36.71,36.71,136400.0,29.5571,29.5812,29.549,29.549,136400.0
2014-02-06 15:25:00,36.71,36.77,36.69,36.77,242500.0,29.549,29.5973,29.5329,29.5973,242500.0
2014-02-06 15:30:00,36.77,36.79,36.72,36.73,201900.0,29.5973,29.6134,29.5571,29.5651,201900.0
2014-02-06 15:35:00,36.73,36.77,36.72,36.74,137300.0,29.5651,29.5973,29.5571,29.5732,137300.0
2014-02-06 15:40:00,36.75,36.75,36.7,36.7,305600.0,29.5812,29.5812,29.541,29.541,305600.0
2014-02-06 15:45:00,36.69,36.72,36.63,36.65,360800.0,29.5329,29.5571,29.4846,29.5007,360800.0
2014-02-06 15:50:00,36.65,36.68,36.63,36.65,168200.0,29.5007,29.5249,29.4846,29.5007,168200.0
2014-02-06 15:55:00,36.64,36.68,36.62,36.65,670500.0,29.4927,29.5249,29.4766,29.5007,670500.0
2014-02-07 09:30:00,36.77,36.93,36.68,36.81,333300.0,29.5973,29.7261,29.5249,29.6295,333300.0
2014-02-07 09:35:00,36.79,36.88,36.65,36.73,424000.0,29.6134,29.6859,29.5007,29.5651,424000.0
2014-02-07 09:40:00,36.75,36.93,36.71,36.91,182200.0,29.5812,29.7261,29.549,29.71,182200.0
2014-02-07 09:45:00,36.9,36.97,36.89,36.96,198000.0,29.702,29.7583,29.6939,29.7503,198000.0
2014-02-07 09:50:00,36.95,36.95,36.83,36.84,159000.0,29.7422,29.7422,29.6456,29.6537,159000.0
2014-02-07 09:55:00,36.84,36.87,36.82,36.86,129400.0,29.6537,29.6778,29.6376,29.6698,129400.0
2014-02-07 10:00:00,36.87,36.95,36.87,36.93,122700.0,29.6778,29.7422,29.6778,29.7261,122700.0
2014-02-07 10:05:00,36.94,36.94,36.9,36.91,158500.0,29.7342,29.7342,29.702,29.71,158500.0
2014-02-07 10:10:00,36.91,36.93,36.9,36.91,196500.0,29.71,29.7261,29.702,29.71,196500.0
2014-02-07 10:15:00,36.9,36.98,36.89,36.97,104700.0,29.702,29.7664,29.6939,29.7583,104700.0
2014-02-07 10:20:00,36.98,37.06,36.97,37.02,545100.0,29.7664,29.8308,29.7583,29.7986,545100.0
2014-02-07 10:25:00,37.01,37.04,36.99,37.04,146500.0,29.7905,29.8147,29.7744,29.8147,146500.0
2014-02-07 10:30:00,37.04,37.04,36.97,36.97,78300.0,29.8147,29.8147,29.7583,29.7583,78300.0
2014-02-07 10:35:00,36.97,37.01,36.97,36.99,75400.0,29.7583,29.7905,29.7583,29.7744,75400.0
2014-02-07 10:40:00,36.99,36.99,36.89,36.91,89300.0,29.7744,29.7744,29.6939,29.71,89300.0
2014-02-07 10:45:00,36.91,36.96,36.9,36.95,57300.0,29.71,29.7503,29.702,29.7422,57300.0
2014-02-07 10:50:00,36.95,37.02,36.94,37.0,141700.0,29.7422,29.7986,29.7342,29.7825,141700.0
2014-02-07 10:55:00,37.0,37.02,36.99,37.0,113600.0,29.7825,29.7986,29.7744,29.7825,113600.0
2014-02-07 11:00:00,37.0,37.01,36.97,36.97,140900.0,29.7825,29.7905,29.7583,29.7583,140900.0
2014-02-07 11:05:00,36.98,36.99,36.94,36.94,120300.0,29.7664,29.7744,29.7342,29.7342,120300.0
2014-02-07 11:10:00,36.94,36.96,36.93,36.95,87700.0,29.7342,29.7503,29.7261,29.7422,87700.0
2014-02-07 11:15:00,36.96,37.04,36.95,37.04,100500.0,29.7503,29.8147,29.7422,29.8147,100500.0
2014-02-07 11:20:00,37.04,37.1,37.04,37.06,99500.0,29.8147,29.863,29.8147,29.8308,99500.0
2014-02-07 11:25:00,37.06,37.08,37.03,37.04,56900.0,29.8308,29.8469,29.8066,29.8147,56900.0
2014-02-07 11:30:00,37.05,37.09,37.04,37.04,65600.0,29.8227,29.8549,29.8147,29.8147,65600.0
2014-02-07 11:35:00,37.04,37.04,37.0,37.01,77700.0,29.8147,29.8147,29.7825,29.7905,77700.0
2014-02-07 11:40:00,37.0,37.02,36.99,37.0,90000.0,29.7825,29.7986,29.7744,29.7825,90000.0
2014-02-07 11:45:00,37.01,37.02,37.0,37.01,116000.0,29.7905,29.7986,29.7825,29.7905,116000.0
2014-02-07 11:50:00,37.01,37.02,36.98,37.0,166700.0,29.7905,29.7986,29.7664,29.7825,166700.0
2014-02-07 11:55:00,37.01,37.01,36.99,37.01,64500.0,29.7905,29.7905,29.7744,29.7905,64500.0
2014-02-07 12:00:00,37.0,37.02,37.0,37.0,106300.0,29.7825,29.7986,29.7825,29.7825,106300.0
2014-02-07 12:05:00,37.0,37.01,36.98,36.98,86000.0,29.7825,29.7905,29.7664,29.7664,86000.0
2014-02-07 12:10:00,36.98,37.01,36.98,36.99,59400.0,29.7664,29.7905,29.7664,29.7744,59400.0
2014-02-07 12:15:00,36.99,37.0,36.98,37.0,27000.0,29.7744,29.7825,29.7664,29.7825,27000.0
2014-02-07 12:20:00,37.0,37.01,36.99,37.0,105700.0,29.7825,29.7905,29.7744,29.7825,105700.0
2014-02-07 12:25:00,37.0,37.01,36.95,36.97,87900.0,29.7825,29.7905,29.7422,29.7583,87900.0
2014-02-07 12:30:00,36.97,36.98,36.88,36.88,102300.0,29.7583,29.7664,29.6859,29.6859,102300.0
2014-02-07 12:35:00,36.89,36.9,36.88,36.88,33400.0,29.6939,29.702,29.6859,29.6859,33400.0
2014-02-07 12:40:00,36.89,36.9,36.88,36.89,73500.0,29.6939,29.702,29.6859,29.6939,73500.0
2014-02-07 12:45:00,36.89,36.89,36.86,36.88,111500.0,29.6939,29.6939,29.6698,29.6859,111500.0
2014-02-07 12:50:00,36.87,36.9,36.87,36.87,168100.0,29.6778,29.702,29.6778,29.6778,168100.0
2014-02-07 12:55:00,36.88,36.88,36.82,36.84,128700.0,29.6859,29.6859,29.6376,29.6537,128700.0
2014-02-07 13:00:00,36.84,36.86,36.83,36.86,101000.0,29.6537,29.6698,29.6456,29.6698,101000.0
2014-02-07 13:05:00,36.85,36.91,36.85,36.91,161700.0,29.6617,29.71,29.6617,29.71,161700.0
2014-02-07 13:10:00,36.91,36.98,36.91,36.97,54500.0,29.71,29.7664,29.71,29.7583,54500.0
2014-02-07 13:15:00,36.98,36.98,36.91,36.91,147300.0,29.7664,29.7664,29.71,29.71,147300.0
2014-02-07 13:20:00,36.92,36.92,36.85,36.88,178100.0,29.7181,29.7181,29.6617,29.6859,178100.0
2014-02-07 13:25:00,36.89,36.89,36.86,36.87,28800.0,29.6939,29.6939,29.6698,29.6778,28800.0
2014-02-07 13:30:00,36.88,36.9,36.87,36.89,88200.0,29.6859,29.702,29.6778,29.6939,88200.0
2014-02-07 13:35:00,36.88,36.92,36.86,36.9,134600.0,29.6859,29.7181,29.6698,29.702,134600.0
2014-02-07 13:40:00,36.89,36.93,36.89,36.91,128700.0,29.6939,29.7261,29.6939,29.71,128700.0
2014-02-07 13:45:00,36.9,36.95,36.9,36.9,839200.0,29.702,29.7422,29.702,29.702,839200.0
2014-02-07 13:50:00,36.89,36.95,36.89,36.91,107200.0,29.6939,29.7422,29.6939,29.71,107200.0
2014-02-07 13:55:00,36.9,36.92,36.88,36.9,211300.0,29.702,29.7181,29.6859,29.702,211300.0
2014-02-07 14:00:00,36.89,36.9,36.83,36.83,392100.0,29.6939,29.702,29.6456,29.6456,392100.0
2014-02-07 14:05:00,36.83,36.91,36.83,36.91,95900.0,29.6456,29.71,29.6456,29.71,95900.0
2014-02-07 14:10:00,36.91,36.95,36.91,36.94,103300.0,29.71,29.7422,29.71,29.7342,103300.0
2014-02-07 14:15:00,36.94,36.96,36.9,36.96,85600.0,29.7342,29.7503,29.702,29.7503,85600.0
2014-02-07 14:20:00,36.96,37.01,36.95,37.01,127700.0,29.7503,29.7905,29.7422,29.7905,127700.0
2014-02-07 14:25:00,37.02,37.02,36.99,37.01,85900.0,29.7986,29.7986,29.7744,29.7905,85900.0
2014-02-07 14:30:00,37.01,37.03,36.97,36.98,89200.0,29.7905,29.8066,29.7583,29.7664,89200.0
2014-02-07 14:35:00,36.98,36.99,36.95,36.99,60100.0,29.7664,29.7744,29.7422,29.7744,60100.0
2014-02-07 14:40:00,36.99,37.02,36.99,37.0,98600.0,29.7744,29.7986,29.7744,29.7825,98600.0
2014-02-07 14:45:00,37.0,37.0,36.98,36.99,131900.0,29.7825,29.7825,29.7664,29.7744,131900.0
2014-02-07 14:50:00,36.99,37.01,36.98,37.0,130900.0,29.7744,29.7905,29.7664,29.7825,130900.0
2014-02-07 14:55:00,36.99,37.01,36.98,37.01,141900.0,29.7744,29.7905,29.7664,29.7905,141900.0
2014-02-07 15:00:00,37.01,37.07,37.0,37.07,92800.0,29.7905,29.8388,29.7825,29.8388,92800.0
2014-02-07 15:05:00,37.08,37.1,37.06,37.06,84900.0,29.8469,29.863,29.8308,29.8308,84900.0
2014-02-07 15:10:00,37.07,37.08,37.05,37.05,97300.0,29.8388,29.8469,29.8227,29.8227,97300.0
2014-02-07 15:15:00,37.05,37.08,37.05,37.08,126000.0,29.8227,29.8469,29.8227,29.8469,126000.0
2014-02-07 15:20:00,37.08,37.09,37.05,37.07,118500.0,29.8469,29.8549,29.8227,29.8388,118500.0
2014-02-07 15:25:00,37.06,37.09,37.06,37.09,79200.0,29.8308,29.8549,29.8308,29.8549,79200.0
2014-02-07 15:30:00,37.09,37.11,37.08,37.11,140200.0,29.8549,29.871,29.8469,29.871,140200.0
2014-02-07 15:35:00,37.12,37.14,37.09,37.09,108000.0,29.879,29.8951,29.8549,29.8549,108000.0
2014-02-07 15:40:00,37.09,37.14,37.06,37.12,155400.0,29.8549,29.8951,29.8308,29.879,155400.0
2014-02-07 15:45:00,37.12,37.17,37.12,37.13,201100.0,29.879,29.9193,29.879,29.8871,201100.0
2014-02-07 15:50:00,37.14,37.15,37.11,37.15,206300.0,29.8951,29.9032,29.871,29.9032,206300.0
2014-02-07 15:55:00,37.15,37.21,37.13,37.17,510700.0,29.9032,29.9515,29.8871,29.9193,510700.0
2014-02-10 09:30:00,37.17,37.2,37.12,37.14,284400.0,29.9193,29.9434,29.879,29.8951,284400.0
2014-02-10 09:35:00,37.15,37.17,37.02,37.05,221100.0,29.9032,29.9193,29.7986,29.8227,221100.0
2014-02-10 09:40:00,37.04,37.05,36.95,37.02,123100.0,29.8147,29.8227,29.7422,29.7986,123100.0
2014-02-10 09:45:00,37.01,37.11,37.0,37.09,128200.0,29.7905,29.871,29.7825,29.8549,128200.0
2014-02-10 09:50:00,37.1,37.18,37.07,37.18,169700.0,29.863,29.9273,29.8388,29.9273,169700.0
2014-02-10 09:55:00,37.19,37.23,37.14,37.15,144900.0,29.9354,29.9676,29.8951,29.9032,144900.0
2014-02-10 10:00:00,37.15,37.2,37.11,37.17,251300.0,29.9032,29.9434,29.871,29.9193,251300.0
2014-02-10 10:05:00,37.18,37.26,37.16,37.26,146000.0,29.9273,29.9917,29.9112,29.9917,146000.0
2014-02-10 10:10:00,37.26,37.32,37.26,37.29,114400.0,29.9917,30.04,29.9917,30.0159,114400.0
2014-02-10 10:15:00,37.3,37.31,37.22,37.24,82600.0,30.0239,30.032,29.9595,29.9756,82600.0
2014-02-10 10:20:00,37.24,37.24,37.18,37.18,74300.0,29.9756,29.9756,29.9273,29.9273,74300.0
2014-02-10 10:25:00,37.18,37.22,37.14,37.2,264800.0,29.9273,29.9595,29.8951,29.9434,264800.0
2014-02-10 10:30:00,37.19,37.26,37.16,37.26,242800.0,29.9354,29.9917,29.9112,29.9917,242800.0
2014-02-10 10:35:00,37.26,37.32,37.26,37.31,59900.0,29.9917,30.04,29.9917,30.032,59900.0
2014-02-10 10:40:00,37.31,37.32,37.21,37.21,187200.0,30.032,30.04,29.9515,29.9515,187200.0
2014-02-10 10:45:00,37.21,37.23,37.18,37.23,108500.0,29.9515,29.9676,29.9273,29.9676,108500.0
2014-02-10 10:50:00,37.22,37.25,37.16,37.16,75800.0,29.9595,29.9837,29.9112,29.9112,75800.0
2014-02-10 10:55:00,37.17,37.21,37.15,37.15,144600.0,29.9193,29.9515,29.9032,29.9032,144600.0
2014-02-10 11:00:00,37.15,37.16,37.14,37.15,189300.0,29.9032,29.9112,29.8951,29.9032,189300.0
2014-02-10 11:05:00,37.15,37.23,37.15,37.23,331700.0,29.9032,29.9676,29.9032,29.9676,331700.0
2014-02-10 11:10:00,37.23,37.29,37.23,37.23,67500.0,29.9676,30.0159,29.9676,29.9676,67500.0
2014-02-10 11:15:00,37.23,37.23,37.18,37.2,113800.0,29.9676,29.9676,29.9273,29.9434,113800.0
2014-02-10 11:20:00,37.21,37.26,37.19,37.26,42000.0,29.9515,29.9917,29.9354,29.9917,42000.0
2014-02-10 11:25:00,37.26,37.26,37.18,37.22,186700.0,29.9917,29.9917,29.9273,29.9595,186700.0
2014-02-10 11:30:00,37.22,37.23,37.2,37.23,46800.0,29.9595,29.9676,29.9434,29.9676,46800.0
2014-02-10 11:35:00,37.22,37.26,37.22,37.26,73300.0,29.9595,29.9917,29.9595,29.9917,73300.0
2014-02-10 11:40:00,37.25,37.26,37.23,37.23,83900.0,29.9837,29.9917,29.9676,29.9676,83900.0
2014-02-10 11:45:00,37.24,37.25,37.19,37.2,72200.0,29.9756,29.9837,29.9354,29.9434,72200.0
2014-02-10 11:50:00,37.2,37.24,37.2,37.23,36500.0,29.9434,29.9756,29.9434,29.9676,36500.0
2014-02-10 11:55:00,37.23,37.24,37.21,37.24,72600.0,29.9676,29.9756,29.9515,29.9756,72600.0
2014-02-10 12:00:00,37.23,37.24,37.22,37.23,84400.0,29.9676,29.9756,29.9595,29.9676,84400.0
2014-02-10 12:05:00,37.23,37.24,37.18,37.22,79300.0,29.9676,29.9756,29.9273,29.9595,79300.0
2014-02-10 12:10:00,37.23,37.24,37.2,37.2,112100.0,29.9676,29.9756,29.9434,29.9434,112100.0
2014-02-10 12:15:00,37.2,37.23,37.2,37.23,67500.0,29.9434,29.9676,29.9434,29.9676,67500.0
2014-02-10 12:20:00,37.23,37.25,37.2,37.25,68500.0,29.9676,29.9837,29.9434,29.9837,68500.0
2014-02-10 12:25:00,37.25,37.25,37.16,37.16,69400.0,29.9837,29.9837,29.9112,29.9112,69400.0
2014-02-10 12:30:00,37.16,37.23,37.16,37.23,49100.0,29.9112,29.9676,29.9112,29.9676,49100.0
2014-02-10 12:35:00,37.22,37.23,37.2,37.21,65300.0,29.9595,29.9676,29.9434,29.9515,65300.0
2014-02-10 12:40:00,37.21,37.25,37.21,37.25,67400.0,29.9515,29.9837,29.9515,29.9837,67400.0
2014-02-10 12:45:00,37.24,37.25,37.21,37.21,67900.0,29.9756,29.9837,29.9515,29.9515,67900.0
2014-02-10 12:50:00,37.22,37.22,37.2,37.2,103100.0,29.9595,29.9595,29.9434,29.9434,103100.0
2014-02-10 12:55:00,37.21,37.21,37.17,37.17,189600.0,29.9515,29.9515,29.9193,29.9193,189600.0
2014-02-10 13:00:00,37.18,37.2,37.16,37.19,133000.0,29.9273,29.9434,29.9112,29.9354,133000.0
2014-02-10 13:05:00,37.19,37.2,37.17,37.19,80500.0,29.9354,29.9434,29.9193,29.9354,80500.0
2014-02-10 13:10:00,37.18,37.2,37.18,37.19,69000.0,29.9273,29.9434,29.9273,29.9354,69000.0
2014-02-10 13:15:00,37.19,37.2,37.16,37.17,97500.0,29.9354,29.9434,29.9112,29.9193,97500.0
2014-02-10 13:20:00,37.17,37.17,37.15,37.17,67200.0,29.9193,29.9193,29.9032,29.9193,67200.0
2014-02-10 13:25:00,37.17,37.18,37.16,37.18,150600.0,29.9193,29.9273,29.9112,29.9273,150600.0
2014-02-10 13:30:00,37.18,37.18,37.16,37.16,212100.0,29.9273,29.9273,29.9112,29.9112,212100.0
2014-02-10 13:35:00,37.16,37.17,37.16,37.17,76200.0,29.9112,29.9193,29.9112,29.9193,76200.0
2014-02-10 13:40:00,37.17,37.17,37.15,37.16,112400.0,29.9193,29.9193,29.9032,29.9112,112400.0
2014-02-10 13:45:00,37.16,37.16,37.14,37.16,113800.0,29.9112,29.9112,29.8951,29.9112,113800.0
2014-02-10 13:50:00,37.16,37.16,37.13,37.14,63100.0,29.9112,29.9112,29.8871,29.8951,63100.0
2014-02-10 13:55:00,37.14,37.14,37.11,37.13,72600.0,29.8951,29.8951,29.871,29.8871,72600.0
2014-02-10 14:00:00,37.12,37.13,37.12,37.13,64600.0,29.879,29.8871,29.879,29.8871,64600.0
2014-02-10 14:05:00,37.13,37.18,37.12,37.17,225900.0,29.8871,29.9273,29.879,29.9193,225900.0
2014-02-10 14:10:00,37.16,37.18,37.16,37.16,89100.0,29.9112,29.9273,29.9112,29.9112,89100.0
2014-02-10 14:15:00,37.16,37.18,37.14,37.17,91000.0,29.9112,29.9273,29.8951,29.9193,91000.0
2014-02-10 14:20:00,37.17,37.18,37.14,37.14,99500.0,29.9193,29.9273,29.8951,29.8951,99500.0
2014-02-10 14:25:00,37.15,37.15,37.13,37.15,84400.0,29.9032,29.9032,29.8871,29.9032,84400.0
2014-02-10 14:30:00,37.15,37.16,37.14,37.14,98200.0,29.9032,29.9112,29.8951,29.8951,98200.0
2014-02-10 14:35:00,37.14,37.16,37.14,37.14,111100.0,29.8951,29.9112,29.8951,29.8951,111100.0
2014-02-10 14:40:00,37.15,37.19,37.14,37.19,81800.0,29.9032,29.9354,29.8951,29.9354,81800.0
2014-02-10 14:45:00,37.19,37.19,37.16,37.17,119400.0,29.9354,29.9354,29.9112,29.9193,119400.0
2014-02-10 14:50:00,37.16,37.16,37.15,37.15,115100.0,29.9112,29.9112,29.9032,29.9032,115100.0
2014-02-10 14:55:00,37.15,37.16,37.15,37.16,139900.0,29.9032,29.9112,29.9032,29.9112,139900.0
2014-02-10 15:00:00,37.16,37.16,37.13,37.14,78200.0,29.9112,29.9112,29.8871,29.8951,78200.0
2014-02-10 15:05:00,37.14,37.15,37.14,37.15,103300.0,29.8951,29.9032,29.8951,29.9032,103300.0
2014-02-10 15:10:00,37.15,37.16,37.14,37.15,218200.0,29.9032,29.9112,29.8951,29.9032,218200.0
2014-02-10 15:15:00,37.15,37.18,37.14,37.14,205600.0,29.9032,29.9273,29.8951,29.8951,205600.0
2014-02-10 15:20:00,37.15,37.16,37.13,37.15,224900.0,29.9032,29.9112,29.8871,29.9032,224900.0
2014-02-10 15:25:00,37.14,37.16,37.13,37.15,142500.0,29.8951,29.9112,29.8871,29.9032,142500.0
2014-02-10 15:30:00,37.15,37.18,37.14,37.16,137400.0,29.9032,29.9273,29.8951,29.9112,137400.0
2014-02-10 15:35:00,37.17,37.2,37.16,37.2,207200.0,29.9193,29.9434,29.9112,29.9434,207200.0
2014-02-10 15:40:00,37.2,37.21,37.17,37.18,190100.0,29.9434,29.9515,29.9193,29.9273,190100.0
2014-02-10 15:45:00,37.17,37.22,37.15,37.21,297000.0,29.9193,29.9595,29.9032,29.9515,297000.0
2014-02-10 15:50:00,37.22,37.22,37.16,37.16,350600.0,29.9595,29.9595,29.9112,29.9112,350600.0
2014-02-10 15:55:00,37.16,37.18,37.15,37.17,350600.0,29.9112,29.9273,29.9032,29.9193,350600.0
2014-02-11 09:30:00,37.05,37.25,37.05,37.17,157800.0,29.8227,29.9837,29.8227,29.9193,157800.0
2014-02-11 09:35:00,37.18,37.27,37.14,37.25,102200.0,29.9273,29.9998,29.8951,29.9837,102200.0
2014-02-11 09:40:00,37.24,37.26,37.21,37.25,68300.0,29.9756,29.9917,29.9515,29.9837,68300.0
2014-02-11 09:45:00,37.26,37.31,37.25,37.27,139000.0,29.9917,30.032,29.9837,29.9998,139000.0
2014-02-11 09:50:00,37.27,37.3,37.23,37.24,78200.0,29.9998,30.0239,29.9676,29.9756,78200.0
2014-02-11 09:55:00,37.23,37.25,37.22,37.23,49800.0,29.9676,29.9837,29.9595,29.9676,49800.0
2014-02-11 10:00:00,37.23,37.26,37.17,37.19,85000.0,29.9676,29.9917,29.9193,29.9354,85000.0
2014-02-11 10:05:00,37.19,37.27,37.17,37.27,242500.0,29.9354,29.9998,29.9193,29.9998,242500.0
2014-02-11 10:10:00,37.27,37.34,37.25,37.33,122400.0,29.9998,30.0561,29.9837,30.0481,122400.0
2014-02-11 10:15:00,37.33,37.35,37.31,37.34,94200.0,30.0481,30.0642,30.032,30.0561,94200.0
2014-02-11 10:20:00,37.33,37.36,37.33,37.34,119300.0,30.0481,30.0722,30.0481,30.0561,119300.0
2014-02-11 10:25:00,37.34,37.36,37.33,37.34,118600.0,30.0561,30.0722,30.0481,30.0561,118600.0
2014-02-11 10:30:00,37.34,37.36,37.33,37.35,78300.0,30.0561,30.0722,30.0481,30.0642,78300.0
2014-02-11 10:35:00,37.35,37.36,37.33,37.34,62100.0,30.0642,30.0722,30.0481,30.0561,62100.0
2014-02-11 10:40:00,37.35,37.38,37.34,37.36,96300.0,30.0642,30.0883,30.0561,30.0722,96300.0
2014-02-11 10:45:00,37.37,37.38,37.35,37.36,131200.0,30.0803,30.0883,30.0642,30.0722,131200.0
2014-02-11 10:50:00,37.35,37.4,37.35,37.37,110200.0,30.0642,30.1044,30.0642,30.0803,110200.0
2014-02-11 10:55:00,37.36,37.38,37.35,37.38,119400.0,30.0722,30.0883,30.0642,30.0883,119400.0
2014-02-11 11:00:00,37.38,37.42,37.34,37.36,180200.0,30.0883,30.1205,30.0561,30.0722,180200.0
2014-02-11 11:05:00,37.36,37.36,37.27,37.3,89800.0,30.0722,30.0722,29.9998,30.0239,89800.0
2014-02-11 11:10:00,37.3,37.32,37.29,37.31,59500.0,30.0239,30.04,30.0159,30.032,59500.0
2014-02-11 11:15:00,37.31,37.48,37.31,37.47,170900.0,30.032,30.1688,30.032,30.1608,170900.0
2014-02-11 11:20:00,37.46,37.53,37.43,37.45,177600.0,30.1527,30.2091,30.1286,30.1447,177600.0
2014-02-11 11:25:00,37.46,37.52,37.45,37.5,169200.0,30.1527,30.201,30.1447,30.1849,169200.0
2014-02-11 11:30:00,37.5,37.51,37.48,37.5,88300.0,30.1849,30.193,30.1688,30.1849,88300.0
2014-02-11 11:35:00,37.5,37.51,37.47,37.48,93800.0,30.1849,30.193,30.1608,30.1688,93800.0
2014-02-11 11:40:00,37.5,37.51,37.47,37.48,116600.0,30.1849,30.193,30.1608,30.1688,116600.0
2014-02-11 11:45:00,37.48,37.48,37.42,37.44,102900.0,30.1688,30.1688,30.1205,30.1366,102900.0
2014-02-11 11:50:00,37.44,37.46,37.42,37.45,47900.0,30.1366,30.1527,30.1205,30.1447,47900.0
2014-02-11 11:55:00,37.45,37.51,37.45,37.49,75800.0,30.1447,30.193,30.1447,30.1769,75800.0
2014-02-11 12:00:00,37.48,37.52,37.48,37.51,66500.0,30.1688,30.201,30.1688,30.193,66500.0
2014-02-11 12:05:00,37.52,37.52,37.48,37.5,41100.0,30.201,30.201,30.1688,30.1849,41100.0
2014-02-11 12:10:00,37.5,37.52,37.49,37.52,74100.0,30.1849,30.201,30.1769,30.201,74100.0
2014-02-11 12:15:00,37.52,37.58,37.51,37.58,68500.0,30.201,30.2493,30.193,30.2493,68500.0
2014-02-11 12:20:00,37.58,37.6,37.55,37.55,69100.0,30.2493,30.2654,30.2252,30.2252,69100.0
2014-02-11 12:25:00,37.56,37.62,37.55,37.6,54700.0,30.2332,30.2815,30.2252,30.2654,54700.0
2014-02-11 12:30:00,37.61,37.65,37.61,37.62,70700.0,30.2735,30.3057,30.2735,30.2815,70700.0
2014-02-11 12:35:00,37.62,37.65,37.6,37.63,85700.0,30.2815,30.3057,30.2654,30.2896,85700.0
2014-02-11 12:40:00,37.63,37.69,37.63,37.67,65700.0,30.2896,30.3379,30.2896,30.3218,65700.0
2014-02-11 12:45:00,37.68,37.75,37.67,37.72,124200.0,30.3298,30.3862,30.3218,30.362,124200.0
2014-02-11 12:50:00,37.72,37.73,37.64,37.64,42700.0,30.362,30.3701,30.2976,30.2976,42700.0
2014-02-11 12:55:00,37.64,37.67,37.64,37.65,61000.0,30.2976,30.3218,30.2976,30.3057,61000.0
2014-02-11 13:00:00,37.66,37.7,37.66,37.68,51400.0,30.3137,30.3459,30.3137,30.3298,51400.0
2014-02-11 13:05:00,37.68,37.7,37.67,37.7,50900.0,30.3298,30.3459,30.3218,30.3459,50900.0
2014-02-11 13:10:00,37.7,37.75,37.7,37.74,95200.0,30.3459,30.3862,30.3459,30.3781,95200.0
2014-02-11 13:15:00,37.75,37.75,37.72,37.75,32300.0,30.3862,30.3862,30.362,30.3862,32300.0
2014-02-11 13:20:00,37.74,37.75,37.73,37.74,65200.0,30.3781,30.3862,30.3701,30.3781,65200.0
2014-02-11 13:25:00,37.74,37.75,37.73,37.73,60700.0,30.3781,30.3862,30.3701,30.3701,60700.0
2014-02-11 13:30:00,37.73,37.75,37.71,37.75,82300.0,30.3701,30.3862,30.354,30.3862,82300.0
2014-02-11 13:35:00,37.75,37.77,37.74,37.76,86700.0,30.3862,30.4023,30.3781,30.3942,86700.0
2014-02-11 13:40:00,37.76,37.79,37.75,37.76,49000.0,30.3942,30.4184,30.3862,30.3942,49000.0
2014-02-11 13:45:00,37.76,37.79,37.75,37.76,28100.0,30.3942,30.4184,30.3862,30.3942,28100.0
2014-02-11 13:50:00,37.76,37.77,37.76,37.77,57000.0,30.3942,30.4023,30.3942,30.4023,57000.0
2014-02-11 13:55:00,37.76,37.78,37.76,37.77,42000.0,30.3942,30.4103,30.3942,30.4023,42000.0
2014-02-11 14:00:00,37.77,37.8,37.76,37.78,95400.0,30.4023,30.4264,30.3942,30.4103,95400.0
2014-02-11 14:05:00,37.79,37.8,37.78,37.78,45600.0,30.4184,30.4264,30.4103,30.4103,45600.0
2014-02-11 14:10:00,37.78,37.81,37.78,37.81,75100.0,30.4103,30.4345,30.4103,30.4345,75100.0
2014-02-11 14:15:00,37.8,37.82,37.8,37.8,72000.0,30.4264,30.4425,30.4264,30.4264,72000.0
2014-02-11 14:20:00,37.8,37.84,37.8,37.82,59800.0,30.4264,30.4586,30.4264,30.4425,59800.0
2014-02-11 14:25:00,37.82,37.85,37.81,37.84,67100.0,30.4425,30.4666,30.4345,30.4586,67100.0
2014-02-11 14:30:00,37.83,37.88,37.83,37.87,100900.0,30.4505,30.4908,30.4505,30.4827,100900.0
2014-02-11 14:35:00,37.87,37.91,37.86,37.91,122900.0,30.4827,30.5149,30.4747,30.5149,122900.0
2014-02-11 14:40:00,37.91,37.96,37.91,37.93,106200.0,30.5149,30.5552,30.5149,30.531,106200.0
2014-02-11 14:45:00,37.93,37.94,37.88,37.88,129000.0,30.531,30.5391,30.4908,30.4908,129000.0
2014-02-11 14:50:00,37.88,37.9,37.85,37.89,105200.0,30.4908,30.5069,30.4666,30.4988,105200.0
2014-02-11 14:55:00,37.89,37.94,37.89,37.92,81900.0,30.4988,30.5391,30.4988,30.523,81900.0
2014-02-11 15:00:00,37.92,37.97,37.9,37.97,98800.0,30.523,30.5632,30.5069,30.5632,98800.0
2014-02-11 15:05:00,37.96,37.98,37.93,37.96,101500.0,30.5552,30.5713,30.531,30.5552,101500.0
2014-02-11 15:10:00,37.96,37.99,37.94,37.99,73000.0,30.5552,30.5793,30.5391,30.5793,73000.0
2014-02-11 15:15:00,37.98,38.0,37.96,37.99,114500.0,30.5713,30.5874,30.5552,30.5793,114500.0
2014-02-11 15:20:00,37.99,37.99,37.95,37.95,61700.0,30.5793,30.5793,30.5471,30.5471,61700.0
2014-02-11 15:25:00,37.95,38.0,37.95,37.96,130800.0,30.5471,30.5874,30.5471,30.5552,130800.0
2014-02-11 15:30:00,37.96,38.0,37.96,37.99,154200.0,30.5552,30.5874,30.5552,30.5793,154200.0
2014-02-11 15:35:00,38.0,38.0,37.96,37.98,120700.0,30.5874,30.5874,30.5552,30.5713,120700.0
2014-02-11 15:40:00,37.97,38.0,37.97,37.99,146600.0,30.5632,30.5874,30.5632,30.5793,146600.0
2014-02-11 15:45:00,37.99,37.99,37.95,37.95,160700.0,30.5793,30.5793,30.5471,30.5471,160700.0
2014-02-11 15:50:00,37.95,37.99,37.94,37.98,222800.0,30.5471,30.5793,30.5391,30.5713,222800.0
2014-02-11 15:55:00,37.98,37.98,37.94,37.94,325500.0,30.5713,30.5713,30.5391,30.5391,325500.0
2014-02-12 09:30:00,37.93,38.0,37.91,37.94,152700.0,30.531,30.5874,30.5149,30.5391,152700.0
2014-02-12 09:35:00,37.95,37.98,37.89,37.98,88200.0,30.5471,30.5713,30.4988,30.5713,88200.0
2014-02-12 09:40:00,38.0,38.09,38.0,38.07,129100.0,30.5874,30.6598,30.5874,30.6437,129100.0
2014-02-12 09:45:00,38.08,38.18,38.08,38.16,97500.0,30.6518,30.7323,30.6518,30.7162,97500.0
2014-02-12 09:50:00,38.17,38.22,38.13,38.22,78000.0,30.7242,30.7645,30.692,30.7645,78000.0
2014-02-12 09:55:00,38.22,38.3,38.2,38.29,164300.0,30.7645,30.8289,30.7484,30.8208,164300.0
2014-02-12 10:00:00,38.29,38.33,38.25,38.32,124400.0,30.8208,30.853,30.7886,30.845,124400.0
2014-02-12 10:05:00,38.31,38.32,38.2,38.21,323000.0,30.8369,30.845,30.7484,30.7564,323000.0
2014-02-12 10:10:00,38.21,38.28,38.21,38.26,120000.0,30.7564,30.8128,30.7564,30.7967,120000.0
2014-02-12 10:15:00,38.27,38.31,38.25,38.28,197300.0,30.8047,30.8369,30.7886,30.8128,197300.0
2014-02-12 10:20:00,38.28,38.33,38.27,38.29,129500.0,30.8128,30.853,30.8047,30.8208,129500.0
2014-02-12 10:25:00,38.29,38.32,38.27,38.31,111200.0,30.8208,30.845,30.8047,30.8369,111200.0
2014-02-12 10:30:00,38.31,38.32,38.27,38.28,115100.0,30.8369,30.845,30.8047,30.8128,115100.0
2014-02-12 10:35:00,38.28,38.34,38.28,38.32,91400.0,30.8128,30.8611,30.8128,30.845,91400.0
2014-02-12 10:40:00,38.32,38.33,38.28,38.31,114500.0,30.845,30.853,30.8128,30.8369,114500.0
2014-02-12 10:45:00,38.31,38.34,38.29,38.31,116300.0,30.8369,30.8611,30.8208,30.8369,116300.0
2014-02-12 10:50:00,38.31,38.33,38.29,38.3,80700.0,30.8369,30.853,30.8208,30.8289,80700.0
2014-02-12 10:55:00,38.3,38.33,38.29,38.31,93500.0,30.8289,30.853,30.8208,30.8369,93500.0
2014-02-12 11:00:00,38.31,38.35,38.3,38.32,125000.0,30.8369,30.8691,30.8289,30.845,125000.0
2014-02-12 11:05:00,38.32,38.37,38.32,38.36,75300.0,30.845,30.8852,30.845,30.8772,75300.0
2014-02-12 11:10:00,38.37,38.38,38.35,38.37,57500.0,30.8852,30.8933,30.8691,30.8852,57500.0
2014-02-12 11:15:00,38.36,38.37,38.29,38.3,79100.0,30.8772,30.8852,30.8208,30.8289,79100.0
2014-02-12 11:20:00,38.3,38.3,38.23,38.26,89200.0,30.8289,30.8289,30.7725,30.7967,89200.0
2014-02-12 11:25:00,38.27,38.29,38.24,38.25,85300.0,30.8047,30.8208,30.7806,30.7886,85300.0
2014-02-12 11:30:00,38.25,38.26,38.18,38.21,78100.0,30.7886,30.7967,30.7323,30.7564,78100.0
2014-02-12 11:35:00,38.22,38.23,38.19,38.2,93700.0,30.7645,30.7725,30.7403,30.7484,93700.0
2014-02-12 11:40:00,38.21,38.23,38.18,38.2,115800.0,30.7564,30.7725,30.7323,30.7484,115800.0
2014-02-12 11:45:00,38.2,38.23,38.19,38.23,60800.0,30.7484,30.7725,30.7403,30.7725,60800.0
2014-02-12 11:50:00,38.23,38.25,38.19,38.25,63600.0,30.7725,30.7886,30.7403,30.7886,63600.0
2014-02-12 11:55:00,38.25,38.32,38.25,38.3,113700.0,30.7886,30.845,30.7886,30.8289,113700.0
2014-02-12 12:00:00,38.29,38.31,38.26,38.28,66700.0,30.8208,30.8369,30.7967,30.8128,66700.0
2014-02-12 12:05:00,38.28,38.31,38.27,38.3,47700.0,30.8128,30.8369,30.8047,30.8289,47700.0
2014-02-12 12:10:00,38.3,38.3,38.26,38.28,61000.0,30.8289,30.8289,30.7967,30.8128,61000.0
2014-02-12 12:15:00,38.28,38.3,38.26,38.3,56100.0,30.8128,30.8289,30.7967,30.8289,56100.0
2014-02-12 12:20:00,38.3,38.33,38.28,38.31,70600.0,30.8289,30.853,30.8128,30.8369,70600.0
2014-02-12 12:25:00,38.31,38.31,38.27,38.29,64200.0,30.8369,30.8369,30.8047,30.8208,64200.0
2014-02-12 12:30:00,38.3,38.31,38.27,38.29,61700.0,30.8289,30.8369,30.8047,30.8208,61700.0
2014-02-12 12:35:00,38.28,38.33,38.28,38.29,58900.0,30.8128,30.853,30.8128,30.8208,58900.0
2014-02-12 12:40:00,38.3,38.32,38.29,38.3,92700.0,30.8289,30.845,30.8208,30.8289,92700.0
2014-02-12 12:45:00,38.3,38.31,38.28,38.3,66400.0,30.8289,30.8369,30.8128,30.8289,66400.0
2014-02-12 12:50:00,38.31,38.32,38.29,38.32,60400.0,30.8369,30.845,30.8208,30.845,60400.0
2014-02-12 12:55:00,38.32,38.33,38.29,38.3,73000.0,30.845,30.853,30.8208,30.8289,73000.0
2014-02-12 13:00:00,38.3,38.33,38.3,38.32,92700.0,30.8289,30.853,30.8289,30.845,92700.0
2014-02-12 13:05:00,38.32,38.33,38.3,38.3,73700.0,30.845,30.853,30.8289,30.8289,73700.0
2014-02-12 13:10:00,38.31,38.31,38.29,38.31,68300.0,30.8369,30.8369,30.8208,30.8369,68300.0
2014-02-12 13:15:00,38.3,38.33,38.28,38.32,94900.0,30.8289,30.853,30.8128,30.845,94900.0
2014-02-12 13:20:00,38.33,38.33,38.32,38.32,57600.0,30.853,30.853,30.845,30.845,57600.0
2014-02-12 13:25:00,38.32,38.34,38.31,38.32,110500.0,30.845,30.8611,30.8369,30.845,110500.0
2014-02-12 13:30:00,38.32,38.34,38.31,38.33,100000.0,30.845,30.8611,30.8369,30.853,100000.0
2014-02-12 13:35:00,38.33,38.35,38.31,38.33,48200.0,30.853,30.8691,30.8369,30.853,48200.0
2014-02-12 13:40:00,38.33,38.36,38.32,38.34,68000.0,30.853,30.8772,30.845,30.8611,68000.0
2014-02-12 13:45:00,38.33,38.36,38.33,38.35,37400.0,30.853,30.8772,30.853,30.8691,37400.0
2014-02-12 13:50:00,38.35,38.36,38.33,38.33,80800.0,30.8691,30.8772,30.853,30.853,80800.0
2014-02-12 13:55:00,38.34,38.35,38.33,38.33,58700.0,30.8611,30.8691,30.853,30.853,58700.0
2014-02-12 14:00:00,38.34,38.36,38.32,38.32,69600.0,30.8611,30.8772,30.845,30.845,69600.0
2014-02-12 14:05:00,38.33,38.34,38.31,38.34,69800.0,30.853,30.8611,30.8369,30.8611,69800.0
2014-02-12 14:10:00,38.34,38.34,38.28,38.29,136700.0,30.8611,30.8611,30.8128,30.8208,136700.0
2014-02-12 14:15:00,38.29,38.31,38.28,38.3,60500.0,30.8208,30.8369,30.8128,30.8289,60500.0
2014-02-12 14:20:00,38.3,38.32,38.3,38.31,106100.0,30.8289,30.845,30.8289,30.8369,106100.0
2014-02-12 14:25:00,38.3,38.33,38.3,38.3,72500.0,30.8289,30.853,30.8289,30.8289,72500.0
2014-02-12 14:30:00,38.3,38.3,38.25,38.27,97800.0,30.8289,30.8289,30.7886,30.8047,97800.0
2014-02-12 14:35:00,38.27,38.27,38.22,38.22,83000.0,30.8047,30.8047,30.7645,30.7645,83000.0
2014-02-12 14:40:00,38.23,38.25,38.22,38.23,83500.0,30.7725,30.7886,30.7645,30.7725,83500.0
2014-02-12 14:45:00,38.23,38.23,38.19,38.21,74700.0,30.7725,30.7725,30.7403,30.7564,74700.0
2014-02-12 14:50:00,38.21,38.22,38.2,38.21,46200.0,30.7564,30.7645,30.7484,30.7564,46200.0
2014-02-12 14:55:00,38.22,38.27,38.21,38.26,97500.0,30.7645,30.8047,30.7564,30.7967,97500.0
2014-02-12 15:00:00,38.26,38.27,38.23,38.25,60500.0,30.7967,30.8047,30.7725,30.7886,60500.0
2014-02-12 15:05:00,38.25,38.26,38.22,38.25,162000.0,30.7886,30.7967,30.7645,30.7886,162000.0
2014-02-12 15:10:00,38.25,38.25,38.2,38.23,123600.0,30.7886,30.7886,30.7484,30.7725,123600.0
2014-02-12 15:15:00,38.24,38.27,38.23,38.27,82300.0,30.7806,30.8047,30.7725,30.8047,82300.0
2014-02-12 15:20:00,38.28,38.28,38.25,38.26,69300.0,30.8128,30.8128,30.7886,30.7967,69300.0
2014-02-12 15:25:00,38.26,38.28,38.26,38.27,75800.0,30.7967,30.8128,30.7967,30.8047,75800.0
2014-02-12 15:30:00,38.27,38.31,38.26,38.27,129000.0,30.8047,30.8369,30.7967,30.8047,129000.0
2014-02-12 15:35:00,38.26,38.27,38.23,38.25,92000.0,30.7967,30.8047,30.7725,30.7886,92000.0
2014-02-12 15:40:00,38.25,38.27,38.24,38.27,155300.0,30.7886,30.8047,30.7806,30.8047,155300.0
2014-02-12 15:45:00,38.27,38.31,38.25,38.29,190000.0,30.8047,30.8369,30.7886,30.8208,190000.0
2014-02-12 15:50:00,38.29,38.29,38.21,38.22,181400.0,30.8208,30.8208,30.7564,30.7645,181400.0
2014-02-12 15:55:00,38.23,38.27,38.23,38.25,374300.0,30.7725,30.8047,30.7725,30.7886,374300.0
2014-02-13 09:30:00,38.07,38.24,38.02,38.1,198300.0,30.6437,30.7806,30.6035,30.6679,198300.0
2014-02-13 09:35:00,38.1,38.24,38.09,38.21,102300.0,30.6679,30.7806,30.6598,30.7564,102300.0
2014-02-13 09:40:00,38.21,38.27,38.19,38.26,97600.0,30.7564,30.8047,30.7403,30.7967,97600.0
2014-02-13 09:45:00,38.27,38.27,38.21,38.25,88200.0,30.8047,30.8047,30.7564,30.7886,88200.0
2014-02-13 09:50:00,38.26,38.34,38.23,38.29,93300.0,30.7967,30.8611,30.7725,30.8208,93300.0
2014-02-13 09:55:00,38.28,38.34,38.26,38.33,59500.0,30.8128,30.8611,30.7967,30.853,59500.0
2014-02-13 10:00:00,38.33,38.36,38.3,38.35,73100.0,30.853,30.8772,30.8289,30.8691,73100.0
2014-02-13 10:05:00,38.35,38.37,38.32,38.35,74200.0,30.8691,30.8852,30.845,30.8691,74200.0
2014-02-13 10:10:00,38.35,38.36,38.34,38.35,60700.0,30.8691,30.8772,30.8611,30.8691,60700.0
2014-02-13 10:15:00,38.36,38.4,38.35,38.36,100500.0,30.8772,30.9094,30.8691,30.8772,100500.0
2014-02-13 10:20:00,38.37,38.39,38.29,38.3,113100.0,30.8852,30.9013,30.8208,30.8289,113100.0
2014-02-13 10:25:00,38.3,38.32,38.26,38.27,75800.0,30.8289,30.845,30.7967,30.8047,75800.0
2014-02-13 10:30:00,38.27,38.28,38.22,38.24,128800.0,30.8047,30.8128,30.7645,30.7806,128800.0
2014-02-13 10:35:00,38.23,38.27,38.2,38.25,155600.0,30.7725,30.8047,30.7484,30.7886,155600.0
2014-02-13 10:40:00,38.24,38.28,38.22,38.28,51000.0,30.7806,30.8128,30.7645,30.8128,51000.0
2014-02-13 10:45:00,38.29,38.33,38.28,38.33,77900.0,30.8208,30.853,30.8128,30.853,77900.0
2014-02-13 10:50:00,38.33,38.39,38.32,38.38,95300.0,30.853,30.9013,30.845,30.8933,95300.0
2014-02-13 10:55:00,38.37,38.41,38.36,38.4,59400.0,30.8852,30.9174,30.8772,30.9094,59400.0
2014-02-13 11:00:00,38.4,38.44,38.4,38.42,114700.0,30.9094,30.9416,30.9094,30.9255,114700.0
2014-02-13 11:05:00,38.42,38.42,38.35,38.35,74500.0,30.9255,30.9255,30.8691,30.8691,74500.0
2014-02-13 11:10:00,38.35,38.35,38.31,38.34,48600.0,30.8691,30.8691,30.8369,30.8611,48600.0
2014-02-13 11:15:00,38.35,38.4,38.34,38.38,73300.0,30.8691,30.9094,30.8611,30.8933,73300.0
2014-02-13 11:20:00,38.38,38.44,38.38,38.42,70100.0,30.8933,30.9416,30.8933,30.9255,70100.0
2014-02-13 11:25:00,38.42,38.44,38.41,38.43,53500.0,30.9255,30.9416,30.9174,30.9335,53500.0
2014-02-13 11:30:00,38.43,38.46,38.43,38.44,103400.0,30.9335,30.9577,30.9335,30.9416,103400.0
2014-02-13 11:35:00,38.44,38.46,38.43,38.45,33200.0,30.9416,30.9577,30.9335,30.9496,33200.0
2014-02-13 11:40:00,38.46,38.48,38.45,38.47,62600.0,30.9577,30.9738,30.9496,30.9657,62600.0
2014-02-13 11:45:00,38.47,38.48,38.46,38.47,46900.0,30.9657,30.9738,30.9577,30.9657,46900.0
2014-02-13 11:50:00,38.47,38.48,38.44,38.45,67300.0,30.9657,30.9738,30.9416,30.9496,67300.0
2014-02-13 11:55:00,38.45,38.46,38.4,38.42,66500.0,30.9496,30.9577,30.9094,30.9255,66500.0
2014-02-13 12:00:00,38.42,38.44,38.39,38.39,75300.0,30.9255,30.9416,30.9013,30.9013,75300.0
2014-02-13 12:05:00,38.39,38.4,38.39,38.39,9000.0,30.9013,30.9094,30.9013,30.9013,9000.0
2014-02-13 12:10:00,38.39,38.41,38.37,38.37,82100.0,30.9013,30.9174,30.8852,30.8852,82100.0
2014-02-13 12:15:00,38.36,38.38,38.36,38.36,54200.0,30.8772,30.8933,30.8772,30.8772,54200.0
2014-02-13 12:20:00,38.36,38.38,38.36,38.37,43700.0,30.8772,30.8933,30.8772,30.8852,43700.0
2014-02-13 12:25:00,38.37,38.41,38.37,38.41,52600.0,30.8852,30.9174,30.8852,30.9174,52600.0
2014-02-13 12:30:00,38.4,38.42,38.4,38.42,46300.0,30.9094,30.9255,30.9094,30.9255,46300.0
2014-02-13 12:35:00,38.41,38.44,38.41,38.43,30600.0,30.9174,30.9416,30.9174,30.9335,30600.0
2014-02-13 12:40:00,38.44,38.5,38.43,38.49,75600.0,30.9416,30.9899,30.9335,30.9818,75600.0
2014-02-13 12:45:00,38.48,38.5,38.47,38.49,58800.0,30.9738,30.9899,30.9657,30.9818,58800.0
2014-02-13 12:50:00,38.49,38.54,38.49,38.53,117600.0,30.9818,31.0221,30.9818,31.014,117600.0
2014-02-13 12:55:00,38.53,38.57,38.53,38.55,68600.0,31.014,31.0462,31.014,31.0301,68600.0
2014-02-13 13:00:00,38.56,38.56,38.53,38.55,78800.0,31.0381,31.0381,31.014,31.0301,78800.0
2014-02-13 13:05:00,38.56,38.6,38.55,38.59,72100.0,31.0381,31.0703,31.0301,31.0623,72100.0
2014-02-13 13:10:00,38.6,38.6,38.57,38.59,69900.0,31.0703,31.0703,31.0462,31.0623,69900.0
2014-02-13 13:15:00,38.59,38.64,38.59,38.64,70700.0,31.0623,31.1025,31.0623,31.1025,70700.0
2014-02-13 13:20:00,38.65,38.68,38.63,38.68,59000.0,31.1106,31.1347,31.0945,31.1347,59000.0
2014-02-13 13:25:00,38.67,38.67,38.63,38.63,58400.0,31.1267,31.1267,31.0945,31.0945,58400.0
2014-02-13 13:30:00,38.63,38.64,38.6,38.62,62200.0,31.0945,31.1025,31.0703,31.0864,62200.0
2014-02-13 13:35:00,38.61,38.62,38.6,38.61,71700.0,31.0784,31.0864,31.0703,31.0784,71700.0
2014-02-13 13:40:00,38.62,38.66,38.61,38.66,22700.0,31.0864,31.1186,31.0784,31.1186,22700.0
2014-02-13 13:45:00,38.66,38.67,38.65,38.66,62600.0,31.1186,31.1267,31.1106,31.1186,62600.0
2014-02-13 13:50:00,38.66,38.68,38.65,38.68,40200.0,31.1186,31.1347,31.1106,31.1347,40200.0
2014-02-13 13:55:00,38.67,38.71,38.67,38.71,47400.0,31.1267,31.1589,31.1267,31.1589,47400.0
2014-02-13 14:00:00,38.7,38.74,38.67,38.7,114600.0,31.1508,31.183,31.1267,31.1508,114600.0
2014-02-13 14:05:00,38.7,38.71,38.68,38.7,52400.0,31.1508,31.1589,31.1347,31.1508,52400.0
2014-02-13 14:10:00,38.7,38.74,38.7,38.74,37200.0,31.1508,31.183,31.1508,31.183,37200.0
2014-02-13 14:15:00,38.74,38.74,38.71,38.72,101700.0,31.183,31.183,31.1589,31.1669,101700.0
2014-02-13 14:20:00,38.71,38.76,38.71,38.74,82400.0,31.1589,31.1991,31.1589,31.183,82400.0
2014-02-13 14:25:00,38.74,38.75,38.72,38.72,160500.0,31.183,31.1911,31.1669,31.1669,160500.0
2014-02-13 14:30:00,38.73,38.73,38.68,38.68,66400.0,31.175,31.175,31.1347,31.1347,66400.0
2014-02-13 14:35:00,38.69,38.7,38.68,38.68,47900.0,31.1428,31.1508,31.1347,31.1347,47900.0
2014-02-13 14:40:00,38.68,38.71,38.68,38.69,88000.0,31.1347,31.1589,31.1347,31.1428,88000.0
2014-02-13 14:45:00,38.69,38.7,38.68,38.69,57700.0,31.1428,31.1508,31.1347,31.1428,57700.0
2014-02-13 14:50:00,38.69,38.74,38.68,38.72,81400.0,31.1428,31.183,31.1347,31.1669,81400.0
2014-02-13 14:55:00,38.72,38.73,38.7,38.73,46000.0,31.1669,31.175,31.1508,31.175,46000.0
2014-02-13 15:00:00,38.72,38.73,38.67,38.68,104500.0,31.1669,31.175,31.1267,31.1347,104500.0
2014-02-13 15:05:00,38.68,38.73,38.67,38.72,89000.0,31.1347,31.175,31.1267,31.1669,89000.0
2014-02-13 15:10:00,38.73,38.74,38.72,38.72,77900.0,31.175,31.183,31.1669,31.1669,77900.0
2014-02-13 15:15:00,38.73,38.73,38.67,38.71,82400.0,31.175,31.175,31.1267,31.1589,82400.0
2014-02-13 15:20:00,38.72,38.73,38.7,38.72,150100.0,31.1669,31.175,31.1508,31.1669,150100.0
2014-02-13 15:25:00,38.73,38.73,38.71,38.73,33000.0,31.175,31.175,31.1589,31.175,33000.0
2014-02-13 15:30:00,38.73,38.78,38.72,38.77,145100.0,31.175,31.2152,31.1669,31.2072,145100.0
2014-02-13 15:35:00,38.77,38.78,38.75,38.76,86000.0,31.2072,31.2152,31.1911,31.1991,86000.0
2014-02-13 15:40:00,38.75,38.78,38.74,38.77,157500.0,31.1911,31.2152,31.183,31.2072,157500.0
2014-02-13 15:45:00,38.76,38.77,38.73,38.73,101900.0,31.1991,31.2072,31.175,31.175,101900.0
2014-02-13 15:50:00,38.74,38.8,38.71,38.76,412200.0,31.183,31.2313,31.1589,31.1991,412200.0
2014-02-13 15:55:00,38.76,38.76,38.7,38.72,222500.0,31.1991,31.1991,31.1508,31.1669,222500.0
2014-02-14 09:30:00,38.68,38.7,38.55,38.7,119100.0,31.1347,31.1508,31.0301,31.1508,119100.0
2014-02-14 09:35:00,38.71,38.8,38.7,38.77,58300.0,31.1589,31.2313,31.1508,31.2072,58300.0
2014-02-14 09:40:00,38.76,38.76,38.61,38.64,53300.0,31.1991,31.1991,31.0784,31.1025,53300.0
2014-02-14 09:45:00,38.64,38.76,38.64,38.73,55400.0,31.1025,31.1991,31.1025,31.175,55400.0
2014-02-14 09:50:00,38.73,38.8,38.56,38.64,151200.0,31.175,31.2313,31.0381,31.1025,151200.0
2014-02-14 09:55:00,38.64,38.76,38.63,38.76,47300.0,31.1025,31.1991,31.0945,31.1991,47300.0
2014-02-14 10:00:00,38.75,38.76,38.7,38.72,97500.0,31.1911,31.1991,31.1508,31.1669,97500.0
2014-02-14 10:05:00,38.72,38.74,38.69,38.72,67500.0,31.1669,31.183,31.1428,31.1669,67500.0
2014-02-14 10:10:00,38.73,38.85,38.73,38.84,111300.0,31.175,31.2716,31.175,31.2635,111300.0
2014-02-14 10:15:00,38.83,38.84,38.77,38.8,92100.0,31.2555,31.2635,31.2072,31.2313,92100.0
2014-02-14 10:20:00,38.8,38.87,38.8,38.85,74300.0,31.2313,31.2877,31.2313,31.2716,74300.0
2014-02-14 10:25:00,38.84,38.86,38.82,38.84,72300.0,31.2635,31.2796,31.2474,31.2635,72300.0
2014-02-14 10:30:00,38.84,38.93,38.81,38.93,51600.0,31.2635,31.336,31.2394,31.336,51600.0
2014-02-14 10:35:00,38.92,38.93,38.89,38.91,76600.0,31.3279,31.336,31.3038,31.3199,76600.0
2014-02-14 10:40:00,38.91,38.95,38.9,38.9,57200.0,31.3199,31.3521,31.3118,31.3118,57200.0
2014-02-14 10:45:00,38.9,38.91,38.88,38.9,40100.0,31.3118,31.3199,31.2957,31.3118,40100.0
2014-02-14 10:50:00,38.89,38.92,38.89,38.92,43100.0,31.3038,31.3279,31.3038,31.3279,43100.0
2014-02-14 10:55:00,38.92,38.93,38.9,38.92,90400.0,31.3279,31.336,31.3118,31.3279,90400.0
2014-02-14 11:00:00,38.92,38.93,38.91,38.92,92200.0,31.3279,31.336,31.3199,31.3279,92200.0
2014-02-14 11:05:00,38.92,38.93,38.82,38.82,288500.0,31.3279,31.336,31.2474,31.2474,288500.0
2014-02-14 11:10:00,38.82,38.84,38.75,38.78,120500.0,31.2474,31.2635,31.1911,31.2152,120500.0
2014-02-14 11:15:00,38.79,38.86,38.76,38.8,146900.0,31.2233,31.2796,31.1991,31.2313,146900.0
2014-02-14 11:20:00,38.8,38.82,38.77,38.79,49500.0,31.2313,31.2474,31.2072,31.2233,49500.0
2014-02-14 11:25:00,38.79,38.82,38.77,38.77,64700.0,31.2233,31.2474,31.2072,31.2072,64700.0
2014-02-14 11:30:00,38.77,38.86,38.77,38.85,79000.0,31.2072,31.2796,31.2072,31.2716,79000.0
2014-02-14 11:35:00,38.86,38.89,38.86,38.87,56700.0,31.2796,31.3038,31.2796,31.2877,56700.0
2014-02-14 11:40:00,38.87,38.9,38.87,38.89,54300.0,31.2877,31.3118,31.2877,31.3038,54300.0
2014-02-14 11:45:00,38.88,38.9,38.87,38.88,86700.0,31.2957,31.3118,31.2877,31.2957,86700.0
2014-02-14 11:50:00,38.88,38.93,38.88,38.9,126600.0,31.2957,31.336,31.2957,31.3118,126600.0
2014-02-14 11:55:00,38.91,38.93,38.89,38.89,45800.0,31.3199,31.336,31.3038,31.3038,45800.0
2014-02-14 12:00:00,38.89,38.9,38.85,38.85,37800.0,31.3038,31.3118,31.2716,31.2716,37800.0
2014-02-14 12:05:00,38.85,38.92,38.85,38.9,50000.0,31.2716,31.3279,31.2716,31.3118,50000.0
2014-02-14 12:10:00,38.9,38.91,38.88,38.89,30800.0,31.3118,31.3199,31.2957,31.3038,30800.0
2014-02-14 12:15:00,38.9,38.92,38.86,38.87,59200.0,31.3118,31.3279,31.2796,31.2877,59200.0
2014-02-14 12:20:00,38.86,38.87,38.83,38.84,145900.0,31.2796,31.2877,31.2555,31.2635,145900.0
2014-02-14 12:25:00,38.83,38.84,38.77,38.77,38600.0,31.2555,31.2635,31.2072,31.2072,38600.0
2014-02-14 12:30:00,38.77,38.79,38.76,38.79,63300.0,31.2072,31.2233,31.1991,31.2233,63300.0
2014-02-14 12:35:00,38.79,38.85,38.78,38.84,76900.0,31.2233,31.2716,31.2152,31.2635,76900.0
2014-02-14 12:40:00,38.85,38.88,38.84,38.87,56700.0,31.2716,31.2957,31.2635,31.2877,56700.0
2014-02-14 12:45:00,38.87,38.87,38.84,38.84,66000.0,31.2877,31.2877,31.2635,31.2635,66000.0
2014-02-14 12:50:00,38.84,38.88,38.83,38.83,71400.0,31.2635,31.2957,31.2555,31.2555,71400.0
2014-02-14 12:55:00,38.84,38.86,38.83,38.83,70400.0,31.2635,31.2796,31.2555,31.2555,70400.0
2014-02-14 13:00:00,38.83,38.83,38.8,38.8,69900.0,31.2555,31.2555,31.2313,31.2313,69900.0
2014-02-14 13:05:00,38.8,38.83,38.77,38.82,40800.0,31.2313,31.2555,31.2072,31.2474,40800.0
2014-02-14 13:10:00,38.83,38.83,38.82,38.82,24000.0,31.2555,31.2555,31.2474,31.2474,24000.0
2014-02-14 13:15:00,38.83,38.83,38.82,38.82,44000.0,31.2555,31.2555,31.2474,31.2474,44000.0
2014-02-14 13:20:00,38.83,38.83,38.78,38.82,74800.0,31.2555,31.2555,31.2152,31.2474,74800.0
2014-02-14 13:25:00,38.82,38.85,38.81,38.85,41100.0,31.2474,31.2716,31.2394,31.2716,41100.0
2014-02-14 13:30:00,38.85,38.86,38.84,38.85,33200.0,31.2716,31.2796,31.2635,31.2716,33200.0
2014-02-14 13:35:00,38.86,38.86,38.83,38.85,72200.0,31.2796,31.2796,31.2555,31.2716,72200.0
2014-02-14 13:40:00,38.85,38.88,38.84,38.88,104300.0,31.2716,31.2957,31.2635,31.2957,104300.0
2014-02-14 13:45:00,38.88,38.98,38.87,38.95,88300.0,31.2957,31.3762,31.2877,31.3521,88300.0
2014-02-14 13:50:00,38.96,38.96,38.92,38.92,27700.0,31.3601,31.3601,31.3279,31.3279,27700.0
2014-02-14 13:55:00,38.92,38.93,38.91,38.91,34600.0,31.3279,31.336,31.3199,31.3199,34600.0
2014-02-14 14:00:00,38.91,38.93,38.91,38.91,67500.0,31.3199,31.336,31.3199,31.3199,67500.0
2014-02-14 14:05:00,38.9,38.91,38.87,38.87,39400.0,31.3118,31.3199,31.2877,31.2877,39400.0
2014-02-14 14:10:00,38.86,38.87,38.86,38.87,31700.0,31.2796,31.2877,31.2796,31.2877,31700.0
2014-02-14 14:15:00,38.86,38.87,38.83,38.86,97500.0,31.2796,31.2877,31.2555,31.2796,97500.0
2014-02-14 14:20:00,38.86,38.86,38.84,38.84,40900.0,31.2796,31.2796,31.2635,31.2635,40900.0
2014-02-14 14:25:00,38.84,38.87,38.84,38.86,35700.0,31.2635,31.2877,31.2635,31.2796,35700.0
2014-02-14 14:30:00,38.87,38.87,38.86,38.87,28800.0,31.2877,31.2877,31.2796,31.2877,28800.0
2014-02-14 14:35:00,38.87,38.88,38.86,38.88,45900.0,31.2877,31.2957,31.2796,31.2957,45900.0
2014-02-14 14:40:00,38.88,38.91,38.87,38.89,177200.0,31.2957,31.3199,31.2877,31.3038,177200.0
2014-02-14 14:45:00,38.89,38.91,38.89,38.9,92200.0,31.3038,31.3199,31.3038,31.3118,92200.0
2014-02-14 14:50:00,38.91,38.92,38.88,38.9,157200.0,31.3199,31.3279,31.2957,31.3118,157200.0
2014-02-14 14:55:00,38.9,38.92,38.88,38.89,132900.0,31.3118,31.3279,31.2957,31.3038,132900.0
2014-02-14 15:00:00,38.88,38.93,38.87,38.93,86100.0,31.2957,31.336,31.2877,31.336,86100.0
2014-02-14 15:05:00,38.93,38.93,38.89,38.9,189100.0,31.336,31.336,31.3038,31.3118,189100.0
2014-02-14 15:10:00,38.9,38.92,38.9,38.91,94900.0,31.3118,31.3279,31.3118,31.3199,94900.0
2014-02-14 15:15:00,38.9,38.9,38.87,38.89,40200.0,31.3118,31.3118,31.2877,31.3038,40200.0
2014-02-14 15:20:00,38.89,38.92,38.89,38.91,170200.0,31.3038,31.3279,31.3038,31.3199,170200.0
2014-02-14 15:25:00,38.9,38.91,38.88,38.88,121000.0,31.3118,31.3199,31.2957,31.2957,121000.0
2014-02-14 15:30:00,38.88,38.92,38.87,38.91,108000.0,31.2957,31.3279,31.2877,31.3199,108000.0
2014-02-14 15:35:00,38.91,38.93,38.89,38.91,125800.0,31.3199,31.336,31.3038,31.3199,125800.0
2014-02-14 15:40:00,38.91,38.91,38.86,38.86,79200.0,31.3199,31.3199,31.2796,31.2796,79200.0
2014-02-14 15:45:00,38.86,38.86,38.81,38.82,99800.0,31.2796,31.2796,31.2394,31.2474,99800.0
2014-02-14 15:50:00,38.81,38.83,38.78,38.8,143600.0,31.2394,31.2555,31.2152,31.2313,143600.0
2014-02-14 15:55:00,38.8,38.83,38.79,38.81,300400.0,31.2313,31.2555,31.2233,31.2394,300400.0
2014-02-18 09:30:00,38.96,38.98,38.85,38.91,195000.0,31.3601,31.3762,31.2716,31.3199,195000.0
2014-02-18 09:35:00,38.93,38.93,38.82,38.83,100400.0,31.336,31.336,31.2474,31.2555,100400.0
2014-02-18 09:40:00,38.82,38.88,38.8,38.84,178600.0,31.2474,31.2957,31.2313,31.2635,178600.0
2014-02-18 09:45:00,38.84,38.9,38.82,38.89,74700.0,31.2635,31.3118,31.2474,31.3038,74700.0
2014-02-18 09:50:00,38.89,38.9,38.86,38.88,74100.0,31.3038,31.3118,31.2796,31.2957,74100.0
2014-02-18 09:55:00,38.88,38.99,38.85,38.98,120200.0,31.2957,31.3843,31.2716,31.3762,120200.0
2014-02-18 10:00:00,38.98,39.0,38.93,38.98,125200.0,31.3762,31.3923,31.336,31.3762,125200.0
2014-02-18 10:05:00,38.98,39.0,38.96,38.99,128400.0,31.3762,31.3923,31.3601,31.3843,128400.0
2014-02-18 10:10:00,38.99,39.0,38.97,38.99,89500.0,31.3843,31.3923,31.3682,31.3843,89500.0
2014-02-18 10:15:00,38.98,39.08,38.98,39.04,127800.0,31.3762,31.4567,31.3762,31.4245,127800.0
2014-02-18 10:20:00,39.05,39.07,39.03,39.04,77500.0,31.4326,31.4487,31.4165,31.4245,77500.0
2014-02-18 10:25:00,39.02,39.05,39.0,39.05,134900.0,31.4084,31.4326,31.3923,31.4326,134900.0
2014-02-18 10:30:00,39.05,39.08,39.0,39.0,88500.0,31.4326,31.4567,31.3923,31.3923,88500.0
2014-02-18 10:35:00,39.0,39.06,39.0,39.06,43900.0,31.3923,31.4406,31.3923,31.4406,43900.0
2014-02-18 10:40:00,39.06,39.09,39.05,39.08,30500.0,31.4406,31.4648,31.4326,31.4567,30500.0
2014-02-18 10:45:00,39.08,39.12,39.05,39.09,186700.0,31.4567,31.4889,31.4326,31.4648,186700.0
2014-02-18 10:50:00,39.1,39.11,39.04,39.05,123200.0,31.4728,31.4809,31.4245,31.4326,123200.0
2014-02-18 10:55:00,39.04,39.13,39.04,39.13,67000.0,31.4245,31.497,31.4245,31.497,67000.0
2014-02-18 11:00:00,39.13,39.14,39.1,39.12,83000.0,31.497,31.505,31.4728,31.4889,83000.0
2014-02-18 11:05:00,39.11,39.15,39.11,39.14,72200.0,31.4809,31.5131,31.4809,31.505,72200.0
2014-02-18 11:10:00,39.14,39.19,39.07,39.07,152200.0,31.505,31.5453,31.4487,31.4487,152200.0
2014-02-18 11:15:00,39.07,39.13,39.07,39.13,66000.0,31.4487,31.497,31.4487,31.497,66000.0
2014-02-18 11:20:00,39.13,39.15,39.09,39.11,60200.0,31.497,31.5131,31.4648,31.4809,60200.0
2014-02-18 11:25:00,39.1,39.13,39.1,39.13,40500.0,31.4728,31.497,31.4728,31.497,40500.0
2014-02-18 11:30:00,39.13,39.13,39.04,39.05,63000.0,31.497,31.497,31.4245,31.4326,63000.0
2014-02-18 11:35:00,39.05,39.07,39.04,39.06,37300.0,31.4326,31.4487,31.4245,31.4406,37300.0
2014-02-18 11:40:00,39.06,39.09,39.04,39.08,73600.0,31.4406,31.4648,31.4245,31.4567,73600.0
2014-02-18 11:45:00,39.09,39.09,39.02,39.02,44600.0,31.4648,31.4648,31.4084,31.4084,44600.0
2014-02-18 11:50:00,39.02,39.07,39.02,39.05,50600.0,31.4084,31.4487,31.4084,31.4326,50600.0
2014-02-18 11:55:00,39.05,39.06,38.99,38.99,44600.0,31.4326,31.4406,31.3843,31.3843,44600.0
2014-02-18 12:00:00,38.99,39.02,38.98,38.99,134300.0,31.3843,31.4084,31.3762,31.3843,134300.0
2014-02-18 12:05:00,38.99,38.99,38.95,38.96,114800.0,31.3843,31.3843,31.3521,31.3601,114800.0
2014-02-18 12:10:00,38.96,39.01,38.95,39.01,99400.0,31.3601,31.4004,31.3521,31.4004,99400.0
2014-02-18 12:15:00,39.01,39.01,38.95,38.95,52000.0,31.4004,31.4004,31.3521,31.3521,52000.0
2014-02-18 12:20:00,38.95,38.99,38.94,38.99,21900.0,31.3521,31.3843,31.344,31.3843,21900.0
2014-02-18 12:25:00,38.98,39.0,38.98,38.99,45900.0,31.3762,31.3923,31.3762,31.3843,45900.0
2014-02-18 12:30:00,38.99,39.01,38.95,38.96,55000.0,31.3843,31.4004,31.3521,31.3601,55000.0
2014-02-18 12:35:00,38.96,38.99,38.94,38.97,51700.0,31.3601,31.3843,31.344,31.3682,51700.0
2014-02-18 12:40:00,38.96,39.0,38.96,38.99,40600.0,31.3601,31.3923,31.3601,31.3843,40600.0
2014-02-18 12:45:00,38.98,38.99,38.94,38.95,72300.0,31.3762,31.3843,31.344,31.3521,72300.0
2014-02-18 12:50:00,38.95,38.96,38.91,38.92,69900.0,31.3521,31.3601,31.3199,31.3279,69900.0
2014-02-18 12:55:00,38.92,38.96,38.92,38.94,48200.0,31.3279,31.3601,31.3279,31.344,48200.0
2014-02-18 13:00:00,38.95,38.97,38.94,38.97,18800.0,31.3521,31.3682,31.344,31.3682,18800.0
2014-02-18 13:05:00,38.98,39.0,38.96,38.97,49700.0,31.3762,31.3923,31.3601,31.3682,49700.0
2014-02-18 13:10:00,38.98,39.03,38.98,39.03,25000.0,31.3762,31.4165,31.3762,31.4165,25000.0
2014-02-18 13:15:00,39.03,39.05,39.02,39.03,47700.0,31.4165,31.4326,31.4084,31.4165,47700.0
2014-02-18 13:20:00,39.03,39.04,39.01,39.01,38600.0,31.4165,31.4245,31.4004,31.4004,38600.0
2014-02-18 13:25:00,39.01,39.04,39.01,39.02,29600.0,31.4004,31.4245,31.4004,31.4084,29600.0
2014-02-18 13:30:00,39.01,39.01,38.99,39.01,31600.0,31.4004,31.4004,31.3843,31.4004,31600.0
2014-02-18 13:35:00,39.01,39.03,39.01,39.03,17500.0,31.4004,31.4165,31.4004,31.4165,17500.0
2014-02-18 13:40:00,39.03,39.03,39.01,39.02,56900.0,31.4165,31.4165,31.4004,31.4084,56900.0
2014-02-18 13:45:00,39.01,39.02,38.96,38.98,75100.0,31.4004,31.4084,31.3601,31.3762,75100.0
2014-02-18 13:50:00,38.97,38.99,38.97,38.98,45500.0,31.3682,31.3843,31.3682,31.3762,45500.0
2014-02-18 13:55:00,38.99,39.0,38.98,39.0,37100.0,31.3843,31.3923,31.3762,31.3923,37100.0
2014-02-18 14:00:00,39.0,39.0,38.99,39.0,29500.0,31.3923,31.3923,31.3843,31.3923,29500.0
2014-02-18 14:05:00,39.0,39.0,38.99,39.0,29500.0,31.3923,31.3923,31.3843,31.3923,29500.0
2014-02-18 14:10:00,38.99,39.05,38.99,39.04,82700.0,31.3843,31.4326,31.3843,31.4245,82700.0
2014-02-18 14:15:00,39.03,39.08,39.03,39.06,107500.0,31.4165,31.4567,31.4165,31.4406,107500.0
2014-02-18 14:20:00,39.06,39.07,39.02,39.07,88400.0,31.4406,31.4487,31.4084,31.4487,88400.0
2014-02-18 14:25:00,39.07,39.1,39.06,39.08,69600.0,31.4487,31.4728,31.4406,31.4567,69600.0
2014-02-18 14:30:00,39.08,39.09,39.05,39.05,69200.0,31.4567,31.4648,31.4326,31.4326,69200.0
2014-02-18 14:35:00,39.05,39.06,39.03,39.05,41400.0,31.4326,31.4406,31.4165,31.4326,41400.0
2014-02-18 14:40:00,39.06,39.07,39.04,39.06,31100.0,31.4406,31.4487,31.4245,31.4406,31100.0
2014-02-18 14:45:00,39.07,39.08,39.07,39.08,48300.0,31.4487,31.4567,31.4487,31.4567,48300.0
2014-02-18 14:50:00,39.07,39.08,39.07,39.08,36200.0,31.4487,31.4567,31.4487,31.4567,36200.0
2014-02-18 14:55:00,39.08,39.08,39.07,39.08,24500.0,31.4567,31.4567,31.4487,31.4567,24500.0
2014-02-18 15:00:00,39.08,39.08,39.07,39.07,34200.0,31.4567,31.4567,31.4487,31.4487,34200.0
2014-02-18 15:05:00,39.08,39.08,39.07,39.07,26700.0,31.4567,31.4567,31.4487,31.4487,26700.0
2014-02-18 15:10:00,39.07,39.08,39.04,39.06,124500.0,31.4487,31.4567,31.4245,31.4406,124500.0
2014-02-18 15:15:00,39.05,39.06,39.05,39.05,100400.0,31.4326,31.4406,31.4326,31.4326,100400.0
2014-02-18 15:20:00,39.05,39.06,39.02,39.02,89800.0,31.4326,31.4406,31.4084,31.4084,89800.0
2014-02-18 15:25:00,39.02,39.04,39.01,39.01,167800.0,31.4084,31.4245,31.4004,31.4004,167800.0
2014-02-18 15:30:00,39.01,39.03,39.0,39.01,85200.0,31.4004,31.4165,31.3923,31.4004,85200.0
2014-02-18 15:35:00,39.0,39.01,38.97,38.98,141800.0,31.3923,31.4004,31.3682,31.3762,141800.0
2014-02-18 15:40:00,38.97,39.0,38.97,38.97,92600.0,31.3682,31.3923,31.3682,31.3682,92600.0
2014-02-18 15:45:00,38.98,38.98,38.94,38.94,139600.0,31.3762,31.3762,31.344,31.344,139600.0
2014-02-18 15:50:00,38.94,38.98,38.94,38.95,185900.0,31.344,31.3762,31.344,31.3521,185900.0
2014-02-18 15:55:00,38.96,38.96,38.91,38.94,255600.0,31.3601,31.3601,31.3199,31.344,255600.0
2014-02-19 09:30:00,38.74,38.93,38.68,38.91,277200.0,31.183,31.336,31.1347,31.3199,277200.0
2014-02-19 09:35:00,38.91,38.99,38.9,38.97,67600.0,31.3199,31.3843,31.3118,31.3682,67600.0
2014-02-19 09:40:00,38.98,38.99,38.92,38.98,63600.0,31.3762,31.3843,31.3279,31.3762,63600.0
2014-02-19 09:45:00,38.98,39.0,38.94,38.95,59600.0,31.3762,31.3923,31.344,31.3521,59600.0
2014-02-19 09:50:00,38.94,38.95,38.87,38.93,59400.0,31.344,31.3521,31.2877,31.336,59400.0
2014-02-19 09:55:00,38.93,39.0,38.9,39.0,90300.0,31.336,31.3923,31.3118,31.3923,90300.0
2014-02-19 10:00:00,39.0,39.1,39.0,39.05,141100.0,31.3923,31.4728,31.3923,31.4326,141100.0
2014-02-19 10:05:00,39.04,39.07,39.02,39.06,77700.0,31.4245,31.4487,31.4084,31.4406,77700.0
2014-02-19 10:10:00,39.06,39.15,39.06,39.14,56700.0,31.4406,31.5131,31.4406,31.505,56700.0
2014-02-19 10:15:00,39.14,39.17,39.12,39.15,90700.0,31.505,31.5292,31.4889,31.5131,90700.0
2014-02-19 10:20:00,39.15,39.18,39.13,39.14,61600.0,31.5131,31.5372,31.497,31.505,61600.0
2014-02-19 10:25:00,39.14,39.16,39.14,39.15,50800.0,31.505,31.5211,31.505,31.5131,50800.0
2014-02-19 10:30:00,39.15,39.18,39.13,39.15,77900.0,31.5131,31.5372,31.497,31.5131,77900.0
2014-02-19 10:35:00,39.15,39.19,39.13,39.15,55600.0,31.5131,31.5453,31.497,31.5131,55600.0
2014-02-19 10:40:00,39.15,39.16,39.13,39.14,71000.0,31.5131,31.5211,31.497,31.505,71000.0
2014-02-19 10:45:00,39.14,39.14,39.12,39.13,54500.0,31.505,31.505,31.4889,31.497,54500.0
2014-02-19 10:50:00,39.14,39.14,39.12,39.14,30800.0,31.505,31.505,31.4889,31.505,30800.0
2014-02-19 10:55:00,39.13,39.16,39.12,39.16,83500.0,31.497,31.5211,31.4889,31.5211,83500.0
2014-02-19 11:00:00,39.15,39.19,39.15,39.18,71900.0,31.5131,31.5453,31.5131,31.5372,71900.0
2014-02-19 11:05:00,39.17,39.19,39.15,39.18,101300.0,31.5292,31.5453,31.5131,31.5372,101300.0
2014-02-19 11:10:00,39.18,39.18,39.16,39.17,77200.0,31.5372,31.5372,31.5211,31.5292,77200.0
2014-02-19 11:15:00,39.17,39.2,39.17,39.2,79800.0,31.5292,31.5533,31.5292,31.5533,79800.0
2014-02-19 11:20:00,39.19,39.24,39.19,39.24,59000.0,31.5453,31.5855,31.5453,31.5855,59000.0
2014-02-19 11:25:00,39.23,39.25,39.23,39.24,58100.0,31.5775,31.5936,31.5775,31.5855,58100.0
2014-02-19 11:30:00,39.25,39.29,39.24,39.27,96800.0,31.5936,31.6257,31.5855,31.6097,96800.0
2014-02-19 11:35:00,39.27,39.3,39.27,39.3,63300.0,31.6097,31.6338,31.6097,31.6338,63300.0
2014-02-19 11:40:00,39.29,39.33,39.27,39.3,83200.0,31.6257,31.6579,31.6097,31.6338,83200.0
2014-02-19 11:45:00,39.31,39.32,39.29,39.3,57000.0,31.6418,31.6499,31.6257,31.6338,57000.0
2014-02-19 11:50:00,39.3,39.35,39.3,39.34,90400.0,31.6338,31.674,31.6338,31.666,90400.0
2014-02-19 11:55:00,39.34,39.37,39.21,39.21,137800.0,31.666,31.6901,31.5614,31.5614,137800.0
2014-02-19 12:00:00,39.21,39.25,39.17,39.18,143800.0,31.5614,31.5936,31.5292,31.5372,143800.0
2014-02-19 12:05:00,39.17,39.18,39.12,39.12,49400.0,31.5292,31.5372,31.4889,31.4889,49400.0
2014-02-19 12:10:00,39.12,39.14,39.11,39.13,58000.0,31.4889,31.505,31.4809,31.497,58000.0
2014-02-19 12:15:00,39.13,39.13,39.06,39.07,86700.0,31.497,31.497,31.4406,31.4487,86700.0
2014-02-19 12:20:00,39.06,39.07,38.94,39.01,118300.0,31.4406,31.4487,31.344,31.4004,118300.0
2014-02-19 12:25:00,39.02,39.08,39.0,39.08,60900.0,31.4084,31.4567,31.3923,31.4567,60900.0
2014-02-19 12:30:00,39.07,39.1,39.07,39.09,56100.0,31.4487,31.4728,31.4487,31.4648,56100.0
2014-02-19 12:35:00,39.09,39.1,39.07,39.08,42300.0,31.4648,31.4728,31.4487,31.4567,42300.0
2014-02-19 12:40:00,39.07,39.07,39.04,39.06,42800.0,31.4487,31.4487,31.4245,31.4406,42800.0
2014-02-19 12:45:00,39.06,39.07,39.03,39.07,64300.0,31.4406,31.4487,31.4165,31.4487,64300.0
2014-02-19 12:50:00,39.07,39.08,39.05,39.06,33600.0,31.4487,31.4567,31.4326,31.4406,33600.0
2014-02-19 12:55:00,39.06,39.09,39.05,39.09,37700.0,31.4406,31.4648,31.4326,31.4648,37700.0
2014-02-19 13:00:00,39.09,39.09,39.07,39.08,36700.0,31.4648,31.4648,31.4487,31.4567,36700.0
2014-02-19 13:05:00,39.08,39.11,39.07,39.1,89700.0,31.4567,31.4809,31.4487,31.4728,89700.0
2014-02-19 13:10:00,39.1,39.11,39.09,39.1,50500.0,31.4728,31.4809,31.4648,31.4728,50500.0
2014-02-19 13:15:00,39.11,39.13,39.09,39.1,47800.0,31.4809,31.497,31.4648,31.4728,47800.0
2014-02-19 13:20:00,39.09,39.12,39.09,39.12,43800.0,31.4648,31.4889,31.4648,31.4889,43800.0
2014-02-19 13:25:00,39.12,39.15,39.12,39.14,83400.0,31.4889,31.5131,31.4889,31.505,83400.0
2014-02-19 13:30:00,39.15,39.16,39.14,39.15,47600.0,31.5131,31.5211,31.505,31.5131,47600.0
2014-02-19 13:35:00,39.16,39.16,39.11,39.13,80800.0,31.5211,31.5211,31.4809,31.497,80800.0
2014-02-19 13:40:00,39.13,39.13,39.11,39.12,71800.0,31.497,31.497,31.4809,31.4889,71800.0
2014-02-19 13:45:00,39.11,39.13,39.11,39.13,66800.0,31.4809,31.497,31.4809,31.497,66800.0
2014-02-19 13:50:00,39.13,39.17,39.13,39.17,46900.0,31.497,31.5292,31.497,31.5292,46900.0
2014-02-19 13:55:00,39.17,39.18,39.13,39.14,74800.0,31.5292,31.5372,31.497,31.505,74800.0
2014-02-19 14:00:00,39.14,39.21,39.12,39.12,115900.0,31.505,31.5614,31.4889,31.4889,115900.0
2014-02-19 14:05:00,39.12,39.16,39.11,39.15,68100.0,31.4889,31.5211,31.4809,31.5131,68100.0
2014-02-19 14:10:00,39.16,39.16,39.12,39.13,77500.0,31.5211,31.5211,31.4889,31.497,77500.0
2014-02-19 14:15:00,39.13,39.13,39.09,39.09,71200.0,31.497,31.497,31.4648,31.4648,71200.0
2014-02-19 14:20:00,39.09,39.09,39.01,39.06,71800.0,31.4648,31.4648,31.4004,31.4406,71800.0
2014-02-19 14:25:00,39.06,39.06,39.0,39.06,78200.0,31.4406,31.4406,31.3923,31.4406,78200.0
2014-02-19 14:30:00,39.06,39.1,39.05,39.08,82100.0,31.4406,31.4728,31.4326,31.4567,82100.0
2014-02-19 14:35:00,39.09,39.11,39.07,39.09,54700.0,31.4648,31.4809,31.4487,31.4648,54700.0
2014-02-19 14:40:00,39.09,39.14,39.05,39.05,66200.0,31.4648,31.505,31.4326,31.4326,66200.0
2014-02-19 14:45:00,39.05,39.08,39.01,39.01,78300.0,31.4326,31.4567,31.4004,31.4004,78300.0
2014-02-19 14:50:00,39.01,39.05,39.01,39.05,60000.0,31.4004,31.4326,31.4004,31.4326,60000.0
2014-02-19 14:55:00,39.05,39.07,38.98,39.0,103000.0,31.4326,31.4487,31.3762,31.3923,103000.0
2014-02-19 15:00:00,39.01,39.04,38.99,39.0,112100.0,31.4004,31.4245,31.3843,31.3923,112100.0
2014-02-19 15:05:00,38.99,39.01,38.98,38.98,51400.0,31.3843,31.4004,31.3762,31.3762,51400.0
2014-02-19 15:10:00,38.98,38.98,38.91,38.94,97400.0,31.3762,31.3762,31.3199,31.344,97400.0
2014-02-19 15:15:00,38.94,38.95,38.88,38.9,95000.0,31.344,31.3521,31.2957,31.3118,95000.0
2014-02-19 15:20:00,38.89,38.9,38.87,38.88,78300.0,31.3038,31.3118,31.2877,31.2957,78300.0
2014-02-19 15:25:00,38.89,38.89,38.85,38.87,86600.0,31.3038,31.3038,31.2716,31.2877,86600.0
2014-02-19 15:30:00,38.86,38.87,38.84,38.84,100600.0,31.2796,31.2877,31.2635,31.2635,100600.0
2014-02-19 15:35:00,38.84,38.87,38.84,38.85,136400.0,31.2635,31.2877,31.2635,31.2716,136400.0
2014-02-19 15:40:00,38.86,38.86,38.77,38.77,119900.0,31.2796,31.2796,31.2072,31.2072,119900.0
2014-02-19 15:45:00,38.77,38.82,38.74,38.77,209700.0,31.2072,31.2474,31.183,31.2072,209700.0
2014-02-19 15:50:00,38.78,38.8,38.74,38.76,186300.0,31.2152,31.2313,31.183,31.1991,186300.0
2014-02-19 15:55:00,38.75,38.77,38.72,38.77,287400.0,31.1911,31.2072,31.1669,31.2072,287400.0
2014-02-20 09:30:00,38.82,38.89,38.72,38.79,129000.0,31.2474,31.3038,31.1669,31.2233,129000.0
2014-02-20 09:35:00,38.79,38.85,38.77,38.77,54300.0,31.2233,31.2716,31.2072,31.2072,54300.0
2014-02-20 09:40:00,38.77,38.8,38.76,38.77,75100.0,31.2072,31.2313,31.1991,31.2072,75100.0
2014-02-20 09:45:00,38.78,38.8,38.73,38.73,58200.0,31.2152,31.2313,31.175,31.175,58200.0
2014-02-20 09:50:00,38.73,38.75,38.64,38.64,89800.0,31.175,31.1911,31.1025,31.1025,89800.0
2014-02-20 09:55:00,38.63,38.65,38.61,38.61,58700.0,31.0945,31.1106,31.0784,31.0784,58700.0
2014-02-20 10:00:00,38.63,38.63,38.54,38.62,211600.0,31.0945,31.0945,31.0221,31.0864,211600.0
2014-02-20 10:05:00,38.61,38.61,38.53,38.54,89700.0,31.0784,31.0784,31.014,31.0221,89700.0
2014-02-20 10:10:00,38.55,38.68,38.55,38.65,92100.0,31.0301,31.1347,31.0301,31.1106,92100.0
2014-02-20 10:15:00,38.66,38.78,38.66,38.75,72200.0,31.1186,31.2152,31.1186,31.1911,72200.0
2014-02-20 10:20:00,38.75,38.8,38.73,38.79,49200.0,31.1911,31.2313,31.175,31.2233,49200.0
2014-02-20 10:25:00,38.79,38.89,38.79,38.84,44000.0,31.2233,31.3038,31.2233,31.2635,44000.0
2014-02-20 10:30:00,38.84,38.88,38.81,38.85,86000.0,31.2635,31.2957,31.2394,31.2716,86000.0
2014-02-20 10:35:00,38.86,38.89,38.86,38.88,58300.0,31.2796,31.3038,31.2796,31.2957,58300.0
2014-02-20 10:40:00,38.88,38.9,38.87,38.9,52600.0,31.2957,31.3118,31.2877,31.3118,52600.0
2014-02-20 10:45:00,38.9,38.9,38.86,38.87,53200.0,31.3118,31.3118,31.2796,31.2877,53200.0
2014-02-20 10:50:00,38.87,38.88,38.82,38.85,54300.0,31.2877,31.2957,31.2474,31.2716,54300.0
2014-02-20 10:55:00,38.85,38.89,38.84,38.86,75000.0,31.2716,31.3038,31.2635,31.2796,75000.0
2014-02-20 11:00:00,38.87,38.89,38.86,38.89,53200.0,31.2877,31.3038,31.2796,31.3038,53200.0
2014-02-20 11:05:00,38.89,38.94,38.89,38.92,48100.0,31.3038,31.344,31.3038,31.3279,48100.0
2014-02-20 11:10:00,38.92,38.92,38.86,38.87,72500.0,31.3279,31.3279,31.2796,31.2877,72500.0
2014-02-20 11:15:00,38.87,38.93,38.86,38.91,42900.0,31.2877,31.336,31.2796,31.3199,42900.0
2014-02-20 11:20:00,38.92,38.93,38.91,38.91,33700.0,31.3279,31.336,31.3199,31.3199,33700.0
2014-02-20 11:25:00,38.91,38.92,38.9,38.92,55100.0,31.3199,31.3279,31.3118,31.3279,55100.0
2014-02-20 11:30:00,38.92,38.93,38.91,38.92,39900.0,31.3279,31.336,31.3199,31.3279,39900.0
2014-02-20 11:35:00,38.93,38.96,38.91,38.94,84100.0,31.336,31.3601,31.3199,31.344,84100.0
2014-02-20 11:40:00,38.94,38.97,38.93,38.97,41600.0,31.344,31.3682,31.336,31.3682,41600.0
2014-02-20 11:45:00,38.96,38.99,38.93,38.95,66100.0,31.3601,31.3843,31.336,31.3521,66100.0
2014-02-20 11:50:00,38.96,38.96,38.91,38.93,47400.0,31.3601,31.3601,31.3199,31.336,47400.0
2014-02-20 11:55:00,38.93,38.95,38.92,38.94,46200.0,31.336,31.3521,31.3279,31.344,46200.0
2014-02-20 12:00:00,38.95,38.95,38.93,38.94,43300.0,31.3521,31.3521,31.336,31.344,43300.0
2014-02-20 12:05:00,38.95,38.97,38.92,38.95,204900.0,31.3521,31.3682,31.3279,31.3521,204900.0
2014-02-20 12:10:00,38.96,38.97,38.87,38.87,450800.0,31.3601,31.3682,31.2877,31.2877,450800.0
2014-02-20 12:15:00,38.87,38.95,38.87,38.91,203700.0,31.2877,31.3521,31.2877,31.3199,203700.0
2014-02-20 12:20:00,38.9,38.95,38.9,38.95,55700.0,31.3118,31.3521,31.3118,31.3521,55700.0
2014-02-20 12:25:00,38.94,38.95,38.91,38.93,66700.0,31.344,31.3521,31.3199,31.336,66700.0
2014-02-20 12:30:00,38.93,38.96,38.93,38.93,89700.0,31.336,31.3601,31.336,31.336,89700.0
2014-02-20 12:35:00,38.93,38.95,38.92,38.94,129200.0,31.336,31.3521,31.3279,31.344,129200.0
2014-02-20 12:40:00,38.94,38.96,38.9,38.9,167200.0,31.344,31.3601,31.3118,31.3118,167200.0
2014-02-20 12:45:00,38.9,38.92,38.9,38.91,47400.0,31.3118,31.3279,31.3118,31.3199,47400.0
2014-02-20 12:50:00,38.91,38.92,38.9,38.91,64600.0,31.3199,31.3279,31.3118,31.3199,64600.0
2014-02-20 12:55:00,38.9,38.91,38.9,38.91,60100.0,31.3118,31.3199,31.3118,31.3199,60100.0
2014-02-20 13:00:00,38.91,38.93,38.91,38.93,76200.0,31.3199,31.336,31.3199,31.336,76200.0
2014-02-20 13:05:00,38.93,38.93,38.9,38.93,83500.0,31.336,31.336,31.3118,31.336,83500.0
2014-02-20 13:10:00,38.93,38.94,38.89,38.9,60300.0,31.336,31.344,31.3038,31.3118,60300.0
2014-02-20 13:15:00,38.91,38.93,38.9,38.93,44300.0,31.3199,31.336,31.3118,31.336,44300.0
2014-02-20 13:20:00,38.93,38.93,38.9,38.9,46400.0,31.336,31.336,31.3118,31.3118,46400.0
2014-02-20 13:25:00,38.9,38.93,38.9,38.93,49800.0,31.3118,31.336,31.3118,31.336,49800.0
2014-02-20 13:30:00,38.93,38.95,38.92,38.94,67000.0,31.336,31.3521,31.3279,31.344,67000.0
2014-02-20 13:35:00,38.93,38.94,38.9,38.9,57400.0,31.336,31.344,31.3118,31.3118,57400.0
2014-02-20 13:40:00,38.9,38.96,38.9,38.95,222300.0,31.3118,31.3601,31.3118,31.3521,222300.0
2014-02-20 13:45:00,38.94,38.98,38.93,38.93,194600.0,31.344,31.3762,31.336,31.336,194600.0
2014-02-20 13:50:00,38.93,38.95,38.91,38.95,74000.0,31.336,31.3521,31.3199,31.3521,74000.0
2014-02-20 13:55:00,38.94,39.0,38.94,38.98,60000.0,31.344,31.3923,31.344,31.3762,60000.0
2014-02-20 14:00:00,38.97,38.98,38.93,38.95,107800.0,31.3682,31.3762,31.336,31.3521,107800.0
2014-02-20 14:05:00,38.95,38.96,38.94,38.96,174300.0,31.3521,31.3601,31.344,31.3601,174300.0
2014-02-20 14:10:00,38.96,39.02,38.95,39.01,47200.0,31.3601,31.4084,31.3521,31.4004,47200.0
2014-02-20 14:15:00,39.01,39.07,39.01,39.01,108200.0,31.4004,31.4487,31.4004,31.4004,108200.0
2014-02-20 14:20:00,39.01,39.01,38.98,38.99,94600.0,31.4004,31.4004,31.3762,31.3843,94600.0
2014-02-20 14:25:00,38.98,38.99,38.93,38.94,90800.0,31.3762,31.3843,31.336,31.344,90800.0
2014-02-20 14:30:00,38.94,38.96,38.93,38.96,121100.0,31.344,31.3601,31.336,31.3601,121100.0
2014-02-20 14:35:00,38.96,39.01,38.96,39.01,45400.0,31.3601,31.4004,31.3601,31.4004,45400.0
2014-02-20 14:40:00,39.01,39.07,39.0,39.07,57500.0,31.4004,31.4487,31.3923,31.4487,57500.0
2014-02-20 14:45:00,39.07,39.09,39.03,39.03,95700.0,31.4487,31.4648,31.4165,31.4165,95700.0
2014-02-20 14:50:00,39.04,39.05,39.01,39.01,49300.0,31.4245,31.4326,31.4004,31.4004,49300.0
2014-02-20 14:55:00,39.02,39.03,38.99,39.01,170200.0,31.4084,31.4165,31.3843,31.4004,170200.0
2014-02-20 15:00:00,39.01,39.04,39.01,39.02,74500.0,31.4004,31.4245,31.4004,31.4084,74500.0
2014-02-20 15:05:00,39.02,39.06,39.02,39.06,44300.0,31.4084,31.4406,31.4084,31.4406,44300.0
2014-02-20 15:10:00,39.05,39.07,39.04,39.05,112400.0,31.4326,31.4487,31.4245,31.4326,112400.0
2014-02-20 15:15:00,39.06,39.06,39.04,39.06,113400.0,31.4406,31.4406,31.4245,31.4406,113400.0
2014-02-20 15:20:00,39.05,39.07,39.02,39.02,135400.0,31.4326,31.4487,31.4084,31.4084,135400.0
2014-02-20 15:25:00,39.04,39.06,39.0,39.0,147400.0,31.4245,31.4406,31.3923,31.3923,147400.0
2014-02-20 15:30:00,39.01,39.01,38.99,39.0,115900.0,31.4004,31.4004,31.3843,31.3923,115900.0
2014-02-20 15:35:00,39.0,39.04,38.99,39.02,165000.0,31.3923,31.4245,31.3843,31.4084,165000.0
2014-02-20 15:40:00,39.02,39.05,39.0,39.02,179000.0,31.4084,31.4326,31.3923,31.4084,179000.0
2014-02-20 15:45:00,39.03,39.05,39.01,39.01,248100.0,31.4165,31.4326,31.4004,31.4004,248100.0
2014-02-20 15:50:00,39.01,39.02,38.96,38.96,210700.0,31.4004,31.4084,31.3601,31.3601,210700.0
2014-02-20 15:55:00,38.97,39.0,38.95,38.96,422900.0,31.3682,31.3923,31.3521,31.3601,422900.0
2014-02-21 09:30:00,38.88,38.98,38.81,38.97,704400.0,31.2957,31.3762,31.2394,31.3682,704400.0
2014-02-21 09:35:00,38.97,39.03,38.93,39.02,97400.0,31.3682,31.4165,31.336,31.4084,97400.0
2014-02-21 09:40:00,39.03,39.08,39.02,39.05,94800.0,31.4165,31.4567,31.4084,31.4326,94800.0
2014-02-21 09:45:00,39.04,39.22,39.04,39.2,113900.0,31.4245,31.5694,31.4245,31.5533,113900.0
2014-02-21 09:50:00,39.2,39.31,39.2,39.3,105500.0,31.5533,31.6418,31.5533,31.6338,105500.0
2014-02-21 09:55:00,39.3,39.38,39.3,39.35,117000.0,31.6338,31.6982,31.6338,31.674,117000.0
2014-02-21 10:00:00,39.36,39.45,39.35,39.44,126500.0,31.6821,31.7545,31.674,31.7465,126500.0
2014-02-21 10:05:00,39.44,39.45,39.37,39.39,138500.0,31.7465,31.7545,31.6901,31.7062,138500.0
2014-02-21 10:10:00,39.38,39.41,39.23,39.24,133800.0,31.6982,31.7223,31.5775,31.5855,133800.0
2014-02-21 10:15:00,39.24,39.24,39.17,39.22,85800.0,31.5855,31.5855,31.5292,31.5694,85800.0
2014-02-21 10:20:00,39.22,39.23,39.17,39.2,106500.0,31.5694,31.5775,31.5292,31.5533,106500.0
2014-02-21 10:25:00,39.2,39.23,39.14,39.14,87100.0,31.5533,31.5775,31.505,31.505,87100.0
2014-02-21 10:30:00,39.14,39.21,39.14,39.17,79900.0,31.505,31.5614,31.505,31.5292,79900.0
2014-02-21 10:35:00,39.18,39.2,39.14,39.14,70900.0,31.5372,31.5533,31.505,31.505,70900.0
2014-02-21 10:40:00,39.15,39.15,39.13,39.14,75200.0,31.5131,31.5131,31.497,31.505,75200.0
2014-02-21 10:45:00,39.14,39.19,39.14,39.19,90700.0,31.505,31.5453,31.505,31.5453,90700.0
2014-02-21 10:50:00,39.18,39.23,39.18,39.21,65900.0,31.5372,31.5775,31.5372,31.5614,65900.0
2014-02-21 10:55:00,39.21,39.22,39.19,39.2,86800.0,31.5614,31.5694,31.5453,31.5533,86800.0
2014-02-21 11:00:00,39.21,39.29,39.2,39.28,71700.0,31.5614,31.6257,31.5533,31.6177,71700.0
2014-02-21 11:05:00,39.28,39.3,39.25,39.29,104100.0,31.6177,31.6338,31.5936,31.6257,104100.0
2014-02-21 11:10:00,39.3,39.3,39.23,39.23,74000.0,31.6338,31.6338,31.5775,31.5775,74000.0
2014-02-21 11:15:00,39.23,39.25,39.19,39.19,49300.0,31.5775,31.5936,31.5453,31.5453,49300.0
2014-02-21 11:20:00,39.2,39.21,39.19,39.2,70100.0,31.5533,31.5614,31.5453,31.5533,70100.0
2014-02-21 11:25:00,39.19,39.25,39.17,39.24,114500.0,31.5453,31.5936,31.5292,31.5855,114500.0
2014-02-21 11:30:00,39.25,39.28,39.22,39.26,53500.0,31.5936,31.6177,31.5694,31.6016,53500.0
2014-02-21 11:35:00,39.27,39.27,39.25,39.27,41200.0,31.6097,31.6097,31.5936,31.6097,41200.0
2014-02-21 11:40:00,39.27,39.28,39.26,39.26,61300.0,31.6097,31.6177,31.6016,31.6016,61300.0
2014-02-21 11:45:00,39.26,39.27,39.23,39.24,38200.0,31.6016,31.6097,31.5775,31.5855,38200.0
2014-02-21 11:50:00,39.24,39.25,39.2,39.2,51100.0,31.5855,31.5936,31.5533,31.5533,51100.0
2014-02-21 11:55:00,39.2,39.21,39.16,39.16,54100.0,31.5533,31.5614,31.5211,31.5211,54100.0
2014-02-21 12:00:00,39.16,39.2,39.16,39.18,44100.0,31.5211,31.5533,31.5211,31.5372,44100.0
2014-02-21 12:05:00,39.18,39.2,39.17,39.2,34400.0,31.5372,31.5533,31.5292,31.5533,34400.0
2014-02-21 12:10:00,39.2,39.21,39.17,39.18,73600.0,31.5533,31.5614,31.5292,31.5372,73600.0
2014-02-21 12:15:00,39.18,39.18,39.13,39.17,41500.0,31.5372,31.5372,31.497,31.5292,41500.0
2014-02-21 12:20:00,39.18,39.19,39.15,39.16,44100.0,31.5372,31.5453,31.5131,31.5211,44100.0
2014-02-21 12:25:00,39.17,39.17,39.15,39.16,23600.0,31.5292,31.5292,31.5131,31.5211,23600.0
2014-02-21 12:30:00,39.16,39.17,39.12,39.12,35500.0,31.5211,31.5292,31.4889,31.4889,35500.0
2014-02-21 12:35:00,39.12,39.15,39.12,39.14,52600.0,31.4889,31.5131,31.4889,31.505,52600.0
2014-02-21 12:40:00,39.14,39.16,39.13,39.13,49800.0,31.505,31.5211,31.497,31.497,49800.0
2014-02-21 12:45:00,39.13,39.13,39.08,39.1,52600.0,31.497,31.497,31.4567,31.4728,52600.0
2014-02-21 12:50:00,39.11,39.14,39.11,39.14,33400.0,31.4809,31.505,31.4809,31.505,33400.0
2014-02-21 12:55:00,39.14,39.14,39.12,39.12,26400.0,31.505,31.505,31.4889,31.4889,26400.0
2014-02-21 13:00:00,39.13,39.14,39.13,39.13,18300.0,31.497,31.505,31.497,31.497,18300.0
2014-02-21 13:05:00,39.13,39.16,39.11,39.15,42100.0,31.497,31.5211,31.4809,31.5131,42100.0
2014-02-21 13:10:00,39.16,39.17,39.1,39.15,61000.0,31.5211,31.5292,31.4728,31.5131,61000.0
2014-02-21 13:15:00,39.15,39.15,39.13,39.15,20400.0,31.5131,31.5131,31.497,31.5131,20400.0
2014-02-21 13:20:00,39.16,39.16,39.15,39.16,28800.0,31.5211,31.5211,31.5131,31.5211,28800.0
2014-02-21 13:25:00,39.16,39.17,39.15,39.17,44200.0,31.5211,31.5292,31.5131,31.5292,44200.0
2014-02-21 13:30:00,39.17,39.18,39.16,39.16,22700.0,31.5292,31.5372,31.5211,31.5211,22700.0
2014-02-21 13:35:00,39.16,39.16,39.11,39.12,79500.0,31.5211,31.5211,31.4809,31.4889,79500.0
2014-02-21 13:40:00,39.12,39.13,39.1,39.12,32100.0,31.4889,31.497,31.4728,31.4889,32100.0
2014-02-21 13:45:00,39.12,39.14,39.12,39.14,46800.0,31.4889,31.505,31.4889,31.505,46800.0
2014-02-21 13:50:00,39.14,39.14,39.12,39.13,31800.0,31.505,31.505,31.4889,31.497,31800.0
2014-02-21 13:55:00,39.13,39.14,39.12,39.13,30600.0,31.497,31.505,31.4889,31.497,30600.0
2014-02-21 14:00:00,39.13,39.14,39.13,39.13,45600.0,31.497,31.505,31.497,31.497,45600.0
2014-02-21 14:05:00,39.13,39.14,39.13,39.13,32700.0,31.497,31.505,31.497,31.497,32700.0
2014-02-21 14:10:00,39.13,39.14,39.11,39.11,76000.0,31.497,31.505,31.4809,31.4809,76000.0
2014-02-21 14:15:00,39.12,39.12,39.11,39.11,34700.0,31.4889,31.4889,31.4809,31.4809,34700.0
2014-02-21 14:20:00,39.12,39.13,39.09,39.1,70100.0,31.4889,31.497,31.4648,31.4728,70100.0
2014-02-21 14:25:00,39.09,39.11,39.09,39.1,60100.0,31.4648,31.4809,31.4648,31.4728,60100.0
2014-02-21 14:30:00,39.09,39.09,39.03,39.06,95500.0,31.4648,31.4648,31.4165,31.4406,95500.0
2014-02-21 14:35:00,39.06,39.06,38.99,38.99,82900.0,31.4406,31.4406,31.3843,31.3843,82900.0
2014-02-21 14:40:00,39.0,39.07,38.97,39.06,74500.0,31.3923,31.4487,31.3682,31.4406,74500.0
2014-02-21 14:45:00,39.06,39.07,39.04,39.04,37200.0,31.4406,31.4487,31.4245,31.4245,37200.0
2014-02-21 14:50:00,39.04,39.06,39.04,39.05,60500.0,31.4245,31.4406,31.4245,31.4326,60500.0
2014-02-21 14:55:00,39.05,39.06,39.04,39.05,71800.0,31.4326,31.4406,31.4245,31.4326,71800.0
2014-02-21 15:00:00,39.04,39.05,39.02,39.02,60600.0,31.4245,31.4326,31.4084,31.4084,60600.0
2014-02-21 15:05:00,39.02,39.07,39.02,39.07,82800.0,31.4084,31.4487,31.4084,31.4487,82800.0
2014-02-21 15:10:00,39.07,39.07,39.03,39.04,58900.0,31.4487,31.4487,31.4165,31.4245,58900.0
2014-02-21 15:15:00,39.04,39.07,39.03,39.06,104300.0,31.4245,31.4487,31.4165,31.4406,104300.0
2014-02-21 15:20:00,39.07,39.07,39.05,39.06,67300.0,31.4487,31.4487,31.4326,31.4406,67300.0
2014-02-21 15:25:00,39.06,39.07,39.05,39.07,85600.0,31.4406,31.4487,31.4326,31.4487,85600.0
2014-02-21 15:30:00,39.07,39.07,39.03,39.04,90500.0,31.4487,31.4487,31.4165,31.4245,90500.0
2014-02-21 15:35:00,39.04,39.04,38.99,39.0,140700.0,31.4245,31.4245,31.3843,31.3923,140700.0
2014-02-21 15:40:00,39.0,39.02,38.97,38.98,118200.0,31.3923,31.4084,31.3682,31.3762,118200.0
2014-02-21 15:45:00,38.97,39.0,38.94,38.97,200800.0,31.3682,31.3923,31.344,31.3682,200800.0
2014-02-21 15:50:00,38.96,38.97,38.91,38.91,205500.0,31.3601,31.3682,31.3199,31.3199,205500.0
2014-02-21 15:55:00,38.92,38.92,38.79,38.82,1134900.0,31.3279,31.3279,31.2233,31.2474,1134900.0
2014-02-24 09:30:00,38.87,39.18,38.82,39.13,188700.0,31.2877,31.5372,31.2474,31.497,188700.0
2014-02-24 09:35:00,39.14,39.21,39.07,39.1,178500.0,31.505,31.5614,31.4487,31.4728,178500.0
2014-02-24 09:40:00,39.11,39.2,39.08,39.2,58600.0,31.4809,31.5533,31.4567,31.5533,58600.0
2014-02-24 09:45:00,39.19,39.24,39.18,39.2,111800.0,31.5453,31.5855,31.5372,31.5533,111800.0
2014-02-24 09:50:00,39.19,39.25,39.18,39.22,149800.0,31.5453,31.5936,31.5372,31.5694,149800.0
2014-02-24 09:55:00,39.21,39.22,39.14,39.17,80300.0,31.5614,31.5694,31.505,31.5292,80300.0
2014-02-24 10:00:00,39.17,39.19,39.04,39.05,104500.0,31.5292,31.5453,31.4245,31.4326,104500.0
2014-02-24 10:05:00,39.05,39.09,39.05,39.07,76600.0,31.4326,31.4648,31.4326,31.4487,76600.0
2014-02-24 10:10:00,39.07,39.13,39.06,39.11,101200.0,31.4487,31.497,31.4406,31.4809,101200.0
2014-02-24 10:15:00,39.1,39.16,39.09,39.13,49800.0,31.4728,31.5211,31.4648,31.497,49800.0
2014-02-24 10:20:00,39.12,39.12,39.07,39.08,100200.0,31.4889,31.4889,31.4487,31.4567,100200.0
2014-02-24 10:25:00,39.08,39.12,39.04,39.12,107600.0,31.4567,31.4889,31.4245,31.4889,107600.0
2014-02-24 10:30:00,39.12,39.15,39.11,39.15,84600.0,31.4889,31.5131,31.4809,31.5131,84600.0
2014-02-24 10:35:00,39.15,39.19,39.11,39.17,105200.0,31.5131,31.5453,31.4809,31.5292,105200.0
2014-02-24 10:40:00,39.17,39.22,39.16,39.22,65900.0,31.5292,31.5694,31.5211,31.5694,65900.0
2014-02-24 10:45:00,39.22,39.23,39.19,39.22,137700.0,31.5694,31.5775,31.5453,31.5694,137700.0
2014-02-24 10:50:00,39.23,39.25,39.22,39.23,107700.0,31.5775,31.5936,31.5694,31.5775,107700.0
2014-02-24 10:55:00,39.23,39.25,39.22,39.23,68600.0,31.5775,31.5936,31.5694,31.5775,68600.0
2014-02-24 11:00:00,39.22,39.23,39.16,39.16,86700.0,31.5694,31.5775,31.5211,31.5211,86700.0
2014-02-24 11:05:00,39.16,39.18,39.15,39.15,83200.0,31.5211,31.5372,31.5131,31.5131,83200.0
2014-02-24 11:10:00,39.15,39.18,39.15,39.15,63100.0,31.5131,31.5372,31.5131,31.5131,63100.0
2014-02-24 11:15:00,39.15,39.17,39.13,39.14,64000.0,31.5131,31.5292,31.497,31.505,64000.0
2014-02-24 11:20:00,39.14,39.16,39.13,39.13,49800.0,31.505,31.5211,31.497,31.497,49800.0
2014-02-24 11:25:00,39.14,39.17,39.13,39.17,55900.0,31.505,31.5292,31.497,31.5292,55900.0
2014-02-24 11:30:00,39.17,39.2,39.16,39.2,132100.0,31.5292,31.5533,31.5211,31.5533,132100.0
2014-02-24 11:35:00,39.2,39.26,39.2,39.22,98600.0,31.5533,31.6016,31.5533,31.5694,98600.0
2014-02-24 11:40:00,39.23,39.24,39.22,39.23,47400.0,31.5775,31.5855,31.5694,31.5775,47400.0
2014-02-24 11:45:00,39.24,39.25,39.21,39.23,50300.0,31.5855,31.5936,31.5614,31.5775,50300.0
2014-02-24 11:50:00,39.23,39.32,39.23,39.32,70600.0,31.5775,31.6499,31.5775,31.6499,70600.0
2014-02-24 11:55:00,39.32,39.35,39.31,39.34,93100.0,31.6499,31.674,31.6418,31.666,93100.0
2014-02-24 12:00:00,39.33,39.35,39.31,39.32,43100.0,31.6579,31.674,31.6418,31.6499,43100.0
2014-02-24 12:05:00,39.31,39.32,39.28,39.29,55100.0,31.6418,31.6499,31.6177,31.6257,55100.0
2014-02-24 12:10:00,39.28,39.28,39.23,39.24,74600.0,31.6177,31.6177,31.5775,31.5855,74600.0
2014-02-24 12:15:00,39.23,39.27,39.23,39.24,64700.0,31.5775,31.6097,31.5775,31.5855,64700.0
2014-02-24 12:20:00,39.25,39.26,39.24,39.25,36400.0,31.5936,31.6016,31.5855,31.5936,36400.0
2014-02-24 12:25:00,39.25,39.26,39.23,39.24,63200.0,31.5936,31.6016,31.5775,31.5855,63200.0
2014-02-24 12:30:00,39.25,39.25,39.22,39.22,47900.0,31.5936,31.5936,31.5694,31.5694,47900.0
2014-02-24 12:35:00,39.22,39.23,39.2,39.2,88900.0,31.5694,31.5775,31.5533,31.5533,88900.0
2014-02-24 12:40:00,39.2,39.2,39.17,39.19,56800.0,31.5533,31.5533,31.5292,31.5453,56800.0
2014-02-24 12:45:00,39.19,39.2,39.19,39.2,17200.0,31.5453,31.5533,31.5453,31.5533,17200.0
2014-02-24 12:50:00,39.19,39.2,39.19,39.19,8900.0,31.5453,31.5533,31.5453,31.5453,8900.0
2014-02-24 12:55:00,39.19,39.2,39.19,39.2,58600.0,31.5453,31.5533,31.5453,31.5533,58600.0
2014-02-24 13:00:00,39.2,39.24,39.19,39.23,58700.0,31.5533,31.5855,31.5453,31.5775,58700.0
2014-02-24 13:05:00,39.24,39.24,39.23,39.24,45400.0,31.5855,31.5855,31.5775,31.5855,45400.0
2014-02-24 13:10:00,39.24,39.24,39.22,39.22,28000.0,31.5855,31.5855,31.5694,31.5694,28000.0
2014-02-24 13:15:00,39.22,39.23,39.22,39.23,69200.0,31.5694,31.5775,31.5694,31.5775,69200.0
2014-02-24 13:20:00,39.23,39.25,39.23,39.24,21600.0,31.5775,31.5936,31.5775,31.5855,21600.0
2014-02-24 13:25:00,39.24,39.25,39.23,39.23,32900.0,31.5855,31.5936,31.5775,31.5775,32900.0
2014-02-24 13:30:00,39.23,39.28,39.23,39.27,104200.0,31.5775,31.6177,31.5775,31.6097,104200.0
2014-02-24 13:35:00,39.27,39.28,39.22,39.23,107200.0,31.6097,31.6177,31.5694,31.5775,107200.0
2014-02-24 13:40:00,39.23,39.23,39.2,39.21,51500.0,31.5775,31.5775,31.5533,31.5614,51500.0
2014-02-24 13:45:00,39.21,39.22,39.2,39.21,40100.0,31.5614,31.5694,31.5533,31.5614,40100.0
2014-02-24 13:50:00,39.22,39.22,39.19,39.19,49500.0,31.5694,31.5694,31.5453,31.5453,49500.0
2014-02-24 13:55:00,39.19,39.21,39.18,39.2,60500.0,31.5453,31.5614,31.5372,31.5533,60500.0
2014-02-24 14:00:00,39.21,39.24,39.2,39.23,47600.0,31.5614,31.5855,31.5533,31.5775,47600.0
2014-02-24 14:05:00,39.23,39.27,39.23,39.27,95300.0,31.5775,31.6097,31.5775,31.6097,95300.0
2014-02-24 14:10:00,39.26,39.27,39.23,39.23,55200.0,31.6016,31.6097,31.5775,31.5775,55200.0
2014-02-24 14:15:00,39.23,39.3,39.23,39.3,117800.0,31.5775,31.6338,31.5775,31.6338,117800.0
2014-02-24 14:20:00,39.3,39.31,39.3,39.3,27500.0,31.6338,31.6418,31.6338,31.6338,27500.0
2014-02-24 14:25:00,39.3,39.32,39.3,39.31,27200.0,31.6338,31.6499,31.6338,31.6418,27200.0
2014-02-24 14:30:00,39.32,39.34,39.31,39.33,99200.0,31.6499,31.666,31.6418,31.6579,99200.0
2014-02-24 14:35:00,39.33,39.35,39.33,39.34,58900.0,31.6579,31.674,31.6579,31.666,58900.0
2014-02-24 14:40:00,39.34,39.34,39.29,39.3,143700.0,31.666,31.666,31.6257,31.6338,143700.0
2014-02-24 14:45:00,39.31,39.32,39.29,39.29,76100.0,31.6418,31.6499,31.6257,31.6257,76100.0
2014-02-24 14:50:00,39.29,39.3,39.27,39.27,63700.0,31.6257,31.6338,31.6097,31.6097,63700.0
2014-02-24 14:55:00,39.27,39.28,39.21,39.22,83300.0,31.6097,31.6177,31.5614,31.5694,83300.0
2014-02-24 15:00:00,39.21,39.21,39.16,39.18,113800.0,31.5614,31.5614,31.5211,31.5372,113800.0
2014-02-24 15:05:00,39.18,39.18,39.13,39.14,65200.0,31.5372,31.5372,31.497,31.505,65200.0
2014-02-24 15:10:00,39.14,39.14,39.08,39.09,108300.0,31.505,31.505,31.4567,31.4648,108300.0
2014-02-24 15:15:00,39.09,39.1,39.06,39.08,106700.0,31.4648,31.4728,31.4406,31.4567,106700.0
2014-02-24 15:20:00,39.08,39.08,39.07,39.07,47100.0,31.4567,31.4567,31.4487,31.4487,47100.0
2014-02-24 15:25:00,39.08,39.08,39.03,39.03,165700.0,31.4567,31.4567,31.4165,31.4165,165700.0
2014-02-24 15:30:00,39.03,39.08,39.01,39.08,139100.0,31.4165,31.4567,31.4004,31.4567,139100.0
2014-02-24 15:35:00,39.08,39.08,39.07,39.07,65800.0,31.4567,31.4567,31.4487,31.4487,65800.0
2014-02-24 15:40:00,39.08,39.08,39.05,39.06,166000.0,31.4567,31.4567,31.4326,31.4406,166000.0
2014-02-24 15:45:00,39.07,39.14,39.07,39.14,190200.0,31.4487,31.505,31.4487,31.505,190200.0
2014-02-24 15:50:00,39.14,39.14,39.05,39.08,222000.0,31.505,31.505,31.4326,31.4567,222000.0
2014-02-24 15:55:00,39.07,39.08,38.98,38.99,469700.0,31.4487,31.4567,31.3762,31.3843,469700.0
2014-02-25 09:30:00,39.01,39.14,38.91,39.1,228100.0,31.4004,31.505,31.3199,31.4728,228100.0
2014-02-25 09:35:00,39.1,39.19,39.04,39.16,185200.0,31.4728,31.5453,31.4245,31.5211,185200.0
2014-02-25 09:40:00,39.16,39.18,39.09,39.16,107300.0,31.5211,31.5372,31.4648,31.5211,107300.0
2014-02-25 09:45:00,39.16,39.2,39.13,39.18,96100.0,31.5211,31.5533,31.497,31.5372,96100.0
2014-02-25 09:50:00,39.18,39.25,39.16,39.21,123300.0,31.5372,31.5936,31.5211,31.5614,123300.0
2014-02-25 09:55:00,39.22,39.23,39.11,39.13,95600.0,31.5694,31.5775,31.4809,31.497,95600.0
2014-02-25 10:00:00,39.12,39.16,39.08,39.08,82300.0,31.4889,31.5211,31.4567,31.4567,82300.0
2014-02-25 10:05:00,39.09,39.18,39.07,39.16,117400.0,31.4648,31.5372,31.4487,31.5211,117400.0
2014-02-25 10:10:00,39.16,39.25,39.16,39.23,118900.0,31.5211,31.5936,31.5211,31.5775,118900.0
2014-02-25 10:15:00,39.23,39.24,39.21,39.23,79900.0,31.5775,31.5855,31.5614,31.5775,79900.0
2014-02-25 10:20:00,39.23,39.26,39.22,39.23,141500.0,31.5775,31.6016,31.5694,31.5775,141500.0
2014-02-25 10:25:00,39.23,39.25,39.11,39.13,106600.0,31.5775,31.5936,31.4809,31.497,106600.0
2014-02-25 10:30:00,39.13,39.2,39.13,39.18,60300.0,31.497,31.5533,31.497,31.5372,60300.0
2014-02-25 10:35:00,39.18,39.34,39.18,39.34,95200.0,31.5372,31.666,31.5372,31.666,95200.0
2014-02-25 10:40:00,39.34,39.35,39.3,39.31,66100.0,31.666,31.674,31.6338,31.6418,66100.0
2014-02-25 10:45:00,39.32,39.36,39.32,39.35,72600.0,31.6499,31.6821,31.6499,31.674,72600.0
2014-02-25 10:50:00,39.35,39.39,39.31,39.38,74800.0,31.674,31.7062,31.6418,31.6982,74800.0
2014-02-25 10:55:00,39.38,39.4,39.37,39.38,70800.0,31.6982,31.7143,31.6901,31.6982,70800.0
2014-02-25 11:00:00,39.38,39.39,39.32,39.32,62700.0,31.6982,31.7062,31.6499,31.6499,62700.0
2014-02-25 11:05:00,39.32,39.32,39.25,39.3,75600.0,31.6499,31.6499,31.5936,31.6338,75600.0
2014-02-25 11:10:00,39.31,39.38,39.3,39.38,63100.0,31.6418,31.6982,31.6338,31.6982,63100.0
2014-02-25 11:15:00,39.38,39.43,39.38,39.43,58100.0,31.6982,31.7384,31.6982,31.7384,58100.0
2014-02-25 11:20:00,39.43,39.48,39.43,39.45,76400.0,31.7384,31.7787,31.7384,31.7545,76400.0
2014-02-25 11:25:00,39.45,39.5,39.42,39.49,126300.0,31.7545,31.7948,31.7304,31.7867,126300.0
2014-02-25 11:30:00,39.49,39.52,39.47,39.49,183300.0,31.7867,31.8109,31.7706,31.7867,183300.0
2014-02-25 11:35:00,39.49,39.5,39.44,39.44,63100.0,31.7867,31.7948,31.7465,31.7465,63100.0
2014-02-25 11:40:00,39.44,39.47,39.43,39.43,57100.0,31.7465,31.7706,31.7384,31.7384,57100.0
2014-02-25 11:45:00,39.43,39.43,39.37,39.37,72800.0,31.7384,31.7384,31.6901,31.6901,72800.0
2014-02-25 11:50:00,39.36,39.38,39.33,39.34,60900.0,31.6821,31.6982,31.6579,31.666,60900.0
2014-02-25 11:55:00,39.34,39.34,39.25,39.27,96800.0,31.666,31.666,31.5936,31.6097,96800.0
2014-02-25 12:00:00,39.27,39.28,39.24,39.24,57700.0,31.6097,31.6177,31.5855,31.5855,57700.0
2014-02-25 12:05:00,39.25,39.26,39.23,39.24,96700.0,31.5936,31.6016,31.5775,31.5855,96700.0
2014-02-25 12:10:00,39.24,39.25,39.22,39.23,63200.0,31.5855,31.5936,31.5694,31.5775,63200.0
2014-02-25 12:15:00,39.23,39.26,39.22,39.22,46400.0,31.5775,31.6016,31.5694,31.5694,46400.0
2014-02-25 12:20:00,39.22,39.23,39.2,39.23,56200.0,31.5694,31.5775,31.5533,31.5775,56200.0
2014-02-25 12:25:00,39.23,39.25,39.21,39.23,44100.0,31.5775,31.5936,31.5614,31.5775,44100.0
2014-02-25 12:30:00,39.23,39.28,39.21,39.27,52800.0,31.5775,31.6177,31.5614,31.6097,52800.0
2014-02-25 12:35:00,39.27,39.33,39.27,39.3,62600.0,31.6097,31.6579,31.6097,31.6338,62600.0
2014-02-25 12:40:00,39.3,39.32,39.27,39.29,53400.0,31.6338,31.6499,31.6097,31.6257,53400.0
2014-02-25 12:45:00,39.29,39.34,39.28,39.3,73600.0,31.6257,31.666,31.6177,31.6338,73600.0
2014-02-25 12:50:00,39.3,39.33,39.3,39.33,30200.0,31.6338,31.6579,31.6338,31.6579,30200.0
2014-02-25 12:55:00,39.33,39.34,39.31,39.32,53800.0,31.6579,31.666,31.6418,31.6499,53800.0
2014-02-25 13:00:00,39.32,39.34,39.3,39.33,66500.0,31.6499,31.666,31.6338,31.6579,66500.0
2014-02-25 13:05:00,39.34,39.41,39.33,39.41,69900.0,31.666,31.7223,31.6579,31.7223,69900.0
2014-02-25 13:10:00,39.41,39.45,39.4,39.43,44700.0,31.7223,31.7545,31.7143,31.7384,44700.0
2014-02-25 13:15:00,39.43,39.46,39.43,39.44,58300.0,31.7384,31.7626,31.7384,31.7465,58300.0
2014-02-25 13:20:00,39.44,39.44,39.39,39.39,56400.0,31.7465,31.7465,31.7062,31.7062,56400.0
2014-02-25 13:25:00,39.38,39.39,39.36,39.39,60300.0,31.6982,31.7062,31.6821,31.7062,60300.0
2014-02-25 13:30:00,39.39,39.45,39.38,39.44,64700.0,31.7062,31.7545,31.6982,31.7465,64700.0
2014-02-25 13:35:00,39.44,39.45,39.41,39.43,74300.0,31.7465,31.7545,31.7223,31.7384,74300.0
2014-02-25 13:40:00,39.42,39.44,39.4,39.43,84900.0,31.7304,31.7465,31.7143,31.7384,84900.0
2014-02-25 13:45:00,39.43,39.43,39.37,39.39,75400.0,31.7384,31.7384,31.6901,31.7062,75400.0
2014-02-25 13:50:00,39.39,39.39,39.36,39.39,62100.0,31.7062,31.7062,31.6821,31.7062,62100.0
2014-02-25 13:55:00,39.39,39.42,39.38,39.41,42800.0,31.7062,31.7304,31.6982,31.7223,42800.0
2014-02-25 14:00:00,39.41,39.41,39.33,39.34,120000.0,31.7223,31.7223,31.6579,31.666,120000.0
2014-02-25 14:05:00,39.33,39.38,39.29,39.38,106200.0,31.6579,31.6982,31.6257,31.6982,106200.0
2014-02-25 14:10:00,39.38,39.39,39.34,39.37,85300.0,31.6982,31.7062,31.666,31.6901,85300.0
2014-02-25 14:15:00,39.38,39.38,39.34,39.37,88800.0,31.6982,31.6982,31.666,31.6901,88800.0
2014-02-25 14:20:00,39.37,39.4,39.34,39.37,64400.0,31.6901,31.7143,31.666,31.6901,64400.0
2014-02-25 14:25:00,39.37,39.39,39.34,39.39,78500.0,31.6901,31.7062,31.666,31.7062,78500.0
2014-02-25 14:30:00,39.39,39.4,39.36,39.38,81300.0,31.7062,31.7143,31.6821,31.6982,81300.0
2014-02-25 14:35:00,39.38,39.38,39.34,39.34,70500.0,31.6982,31.6982,31.666,31.666,70500.0
2014-02-25 14:40:00,39.34,39.38,39.34,39.37,58000.0,31.666,31.6982,31.666,31.6901,58000.0
2014-02-25 14:45:00,39.37,39.37,39.34,39.35,57700.0,31.6901,31.6901,31.666,31.674,57700.0
2014-02-25 14:50:00,39.35,39.36,39.31,39.32,87100.0,31.674,31.6821,31.6418,31.6499,87100.0
2014-02-25 14:55:00,39.32,39.36,39.31,39.36,44400.0,31.6499,31.6821,31.6418,31.6821,44400.0
2014-02-25 15:00:00,39.36,39.36,39.32,39.33,84300.0,31.6821,31.6821,31.6499,31.6579,84300.0
2014-02-25 15:05:00,39.33,39.34,39.3,39.31,98400.0,31.6579,31.666,31.6338,31.6418,98400.0
2014-02-25 15:10:00,39.32,39.34,39.27,39.3,97000.0,31.6499,31.666,31.6097,31.6338,97000.0
2014-02-25 15:15:00,39.29,39.3,39.23,39.24,101900.0,31.6257,31.6338,31.5775,31.5855,101900.0
2014-02-25 15:20:00,39.24,39.26,39.22,39.23,103300.0,31.5855,31.6016,31.5694,31.5775,103300.0
2014-02-25 15:25:00,39.23,39.25,39.2,39.21,115100.0,31.5775,31.5936,31.5533,31.5614,115100.0
2014-02-25 15:30:00,39.21,39.25,39.2,39.23,109900.0,31.5614,31.5936,31.5533,31.5775,109900.0
2014-02-25 15:35:00,39.23,39.23,39.19,39.23,185700.0,31.5775,31.5775,31.5453,31.5775,185700.0
2014-02-25 15:40:00,39.22,39.23,39.19,39.21,121600.0,31.5694,31.5775,31.5453,31.5614,121600.0
2014-02-25 15:45:00,39.21,39.21,39.16,39.17,290500.0,31.5614,31.5614,31.5211,31.5292,290500.0
2014-02-25 15:50:00,39.17,39.19,39.15,39.16,250300.0,31.5292,31.5453,31.5131,31.5211,250300.0
2014-02-25 15:55:00,39.16,39.25,39.16,39.25,292300.0,31.5211,31.5936,31.5211,31.5936,292300.0
2014-02-26 09:30:00,39.29,39.5,39.29,39.46,171700.0,31.6257,31.7948,31.6257,31.7626,171700.0
2014-02-26 09:35:00,39.46,39.48,39.38,39.48,68500.0,31.7626,31.7787,31.6982,31.7787,68500.0
2014-02-26 09:40:00,39.48,39.53,39.45,39.51,96400.0,31.7787,31.8189,31.7545,31.8028,96400.0
2014-02-26 09:45:00,39.51,39.52,39.42,39.44,88100.0,31.8028,31.8109,31.7304,31.7465,88100.0
2014-02-26 09:50:00,39.44,39.49,39.42,39.44,96700.0,31.7465,31.7867,31.7304,31.7465,96700.0
2014-02-26 09:55:00,39.45,39.47,39.38,39.45,63300.0,31.7545,31.7706,31.6982,31.7545,63300.0
2014-02-26 10:00:00,39.45,39.51,39.44,39.46,124300.0,31.7545,31.8028,31.7465,31.7626,124300.0
2014-02-26 10:05:00,39.46,39.52,39.44,39.49,82700.0,31.7626,31.8109,31.7465,31.7867,82700.0
2014-02-26 10:10:00,39.49,39.56,39.48,39.53,84900.0,31.7867,31.8431,31.7787,31.8189,84900.0
2014-02-26 10:15:00,39.52,39.57,39.5,39.55,93800.0,31.8109,31.8511,31.7948,31.835,93800.0
2014-02-26 10:20:00,39.56,39.62,39.54,39.61,71900.0,31.8431,31.8914,31.827,31.8833,71900.0
2014-02-26 10:25:00,39.62,39.64,39.6,39.62,77200.0,31.8914,31.9075,31.8753,31.8914,77200.0
2014-02-26 10:30:00,39.63,39.66,39.63,39.65,61900.0,31.8994,31.9236,31.8994,31.9155,61900.0
2014-02-26 10:35:00,39.65,39.66,39.58,39.59,141600.0,31.9155,31.9236,31.8592,31.8672,141600.0
2014-02-26 10:40:00,39.59,39.63,39.56,39.56,87800.0,31.8672,31.8994,31.8431,31.8431,87800.0
2014-02-26 10:45:00,39.56,39.58,39.53,39.54,64200.0,31.8431,31.8592,31.8189,31.827,64200.0
2014-02-26 10:50:00,39.55,39.57,39.53,39.53,57100.0,31.835,31.8511,31.8189,31.8189,57100.0
2014-02-26 10:55:00,39.53,39.55,39.52,39.53,99500.0,31.8189,31.835,31.8109,31.8189,99500.0
2014-02-26 11:00:00,39.53,39.53,39.43,39.43,57600.0,31.8189,31.8189,31.7384,31.7384,57600.0
2014-02-26 11:05:00,39.43,39.45,39.41,39.41,53800.0,31.7384,31.7545,31.7223,31.7223,53800.0
2014-02-26 11:10:00,39.41,39.42,39.39,39.4,42800.0,31.7223,31.7304,31.7062,31.7143,42800.0
2014-02-26 11:15:00,39.4,39.43,39.4,39.43,44000.0,31.7143,31.7384,31.7143,31.7384,44000.0
2014-02-26 11:20:00,39.42,39.44,39.41,39.42,69600.0,31.7304,31.7465,31.7223,31.7304,69600.0
2014-02-26 11:25:00,39.41,39.46,39.39,39.45,60900.0,31.7223,31.7626,31.7062,31.7545,60900.0
2014-02-26 11:30:00,39.46,39.48,39.38,39.39,56700.0,31.7626,31.7787,31.6982,31.7062,56700.0
2014-02-26 11:35:00,39.38,39.39,39.35,39.38,76400.0,31.6982,31.7062,31.674,31.6982,76400.0
2014-02-26 11:40:00,39.38,39.41,39.38,39.4,62900.0,31.6982,31.7223,31.6982,31.7143,62900.0
2014-02-26 11:45:00,39.41,39.44,39.36,39.41,110500.0,31.7223,31.7465,31.6821,31.7223,110500.0
2014-02-26 11:50:00,39.41,39.44,39.41,39.44,41600.0,31.7223,31.7465,31.7223,31.7465,41600.0
2014-02-26 11:55:00,39.44,39.48,39.43,39.48,38800.0,31.7465,31.7787,31.7384,31.7787,38800.0
2014-02-26 12:00:00,39.48,39.49,39.45,39.45,65300.0,31.7787,31.7867,31.7545,31.7545,65300.0
2014-02-26 12:05:00,39.45,39.46,39.41,39.41,41700.0,31.7545,31.7626,31.7223,31.7223,41700.0
2014-02-26 12:10:00,39.42,39.42,39.41,39.41,34800.0,31.7304,31.7304,31.7223,31.7223,34800.0
2014-02-26 12:15:00,39.42,39.42,39.35,39.35,76900.0,31.7304,31.7304,31.674,31.674,76900.0
2014-02-26 12:20:00,39.35,39.36,39.31,39.32,40200.0,31.674,31.6821,31.6418,31.6499,40200.0
2014-02-26 12:25:00,39.33,39.35,39.28,39.32,80100.0,31.6579,31.674,31.6177,31.6499,80100.0
2014-02-26 12:30:00,39.33,39.35,39.29,39.29,90000.0,31.6579,31.674,31.6257,31.6257,90000.0
2014-02-26 12:35:00,39.3,39.3,39.27,39.27,93100.0,31.6338,31.6338,31.6097,31.6097,93100.0
2014-02-26 12:40:00,39.27,39.28,39.2,39.22,104400.0,31.6097,31.6177,31.5533,31.5694,104400.0
2014-02-26 12:45:00,39.23,39.26,39.23,39.26,47400.0,31.5775,31.6016,31.5775,31.6016,47400.0
2014-02-26 12:50:00,39.26,39.26,39.22,39.22,47700.0,31.6016,31.6016,31.5694,31.5694,47700.0
2014-02-26 12:55:00,39.23,39.23,39.22,39.23,44100.0,31.5775,31.5775,31.5694,31.5775,44100.0
2014-02-26 13:00:00,39.23,39.23,39.15,39.16,82400.0,31.5775,31.5775,31.5131,31.5211,82400.0
2014-02-26 13:05:00,39.16,39.23,39.16,39.2,63300.0,31.5211,31.5775,31.5211,31.5533,63300.0
2014-02-26 13:10:00,39.2,39.21,39.19,39.21,38500.0,31.5533,31.5614,31.5453,31.5614,38500.0
2014-02-26 13:15:00,39.22,39.22,39.19,39.2,38700.0,31.5694,31.5694,31.5453,31.5533,38700.0
2014-02-26 13:20:00,39.2,39.27,39.2,39.27,57100.0,31.5533,31.6097,31.5533,31.6097,57100.0
2014-02-26 13:25:00,39.27,39.34,39.27,39.29,79300.0,31.6097,31.666,31.6097,31.6257,79300.0
2014-02-26 13:30:00,39.29,39.3,39.24,39.24,47700.0,31.6257,31.6338,31.5855,31.5855,47700.0
2014-02-26 13:35:00,39.24,39.24,39.23,39.23,26300.0,31.5855,31.5855,31.5775,31.5775,26300.0
2014-02-26 13:40:00,39.24,39.26,39.23,39.24,51900.0,31.5855,31.6016,31.5775,31.5855,51900.0
2014-02-26 13:45:00,39.25,39.25,39.2,39.21,38200.0,31.5936,31.5936,31.5533,31.5614,38200.0
2014-02-26 13:50:00,39.21,39.24,39.2,39.24,66700.0,31.5614,31.5855,31.5533,31.5855,66700.0
2014-02-26 13:55:00,39.24,39.24,39.16,39.2,82300.0,31.5855,31.5855,31.5211,31.5533,82300.0
2014-02-26 14:00:00,39.2,39.25,39.19,39.21,55100.0,31.5533,31.5936,31.5453,31.5614,55100.0
2014-02-26 14:05:00,39.21,39.21,39.14,39.15,77600.0,31.5614,31.5614,31.505,31.5131,77600.0
2014-02-26 14:10:00,39.15,39.16,39.1,39.1,62600.0,31.5131,31.5211,31.4728,31.4728,62600.0
2014-02-26 14:15:00,39.1,39.14,39.07,39.08,122600.0,31.4728,31.505,31.4487,31.4567,122600.0
2014-02-26 14:20:00,39.07,39.13,39.06,39.12,46500.0,31.4487,31.497,31.4406,31.4889,46500.0
2014-02-26 14:25:00,39.12,39.13,39.03,39.05,135100.0,31.4889,31.497,31.4165,31.4326,135100.0
2014-02-26 14:30:00,39.05,39.13,39.03,39.11,72200.0,31.4326,31.497,31.4165,31.4809,72200.0
2014-02-26 14:35:00,39.11,39.15,39.09,39.13,60900.0,31.4809,31.5131,31.4648,31.497,60900.0
2014-02-26 14:40:00,39.13,39.19,39.13,39.19,34000.0,31.497,31.5453,31.497,31.5453,34000.0
2014-02-26 14:45:00,39.19,39.21,39.16,39.19,71300.0,31.5453,31.5614,31.5211,31.5453,71300.0
2014-02-26 14:50:00,39.18,39.19,39.15,39.15,50400.0,31.5372,31.5453,31.5131,31.5131,50400.0
2014-02-26 14:55:00,39.15,39.21,39.15,39.21,36400.0,31.5131,31.5614,31.5131,31.5614,36400.0
2014-02-26 15:00:00,39.21,39.22,39.16,39.17,83500.0,31.5614,31.5694,31.5211,31.5292,83500.0
2014-02-26 15:05:00,39.17,39.2,39.16,39.18,58900.0,31.5292,31.5533,31.5211,31.5372,58900.0
2014-02-26 15:10:00,39.17,39.2,39.12,39.2,77200.0,31.5292,31.5533,31.4889,31.5533,77200.0
2014-02-26 15:15:00,39.2,39.23,39.18,39.18,96500.0,31.5533,31.5775,31.5372,31.5372,96500.0
2014-02-26 15:20:00,39.18,39.22,39.18,39.21,92200.0,31.5372,31.5694,31.5372,31.5614,92200.0
2014-02-26 15:25:00,39.2,39.21,39.17,39.2,84700.0,31.5533,31.5614,31.5292,31.5533,84700.0
2014-02-26 15:30:00,39.2,39.24,39.19,39.23,106800.0,31.5533,31.5855,31.5453,31.5775,106800.0
2014-02-26 15:35:00,39.23,39.26,39.2,39.26,146500.0,31.5775,31.6016,31.5533,31.6016,146500.0
2014-02-26 15:40:00,39.25,39.32,39.25,39.3,251700.0,31.5936,31.6499,31.5936,31.6338,251700.0
2014-02-26 15:45:00,39.31,39.39,39.3,39.37,753900.0,31.6418,31.7062,31.6338,31.6901,753900.0
2014-02-26 15:50:00,39.36,39.39,39.34,39.38,340600.0,31.6821,31.7062,31.666,31.6982,340600.0
2014-02-26 15:55:00,39.38,39.45,39.37,39.4,926600.0,31.6982,31.7545,31.6901,31.7143,926600.0
2014-02-27 09:30:00,39.32,39.59,39.32,39.59,154400.0,31.6499,31.8672,31.6499,31.8672,154400.0
2014-02-27 09:35:00,39.6,39.74,39.6,39.73,213200.0,31.8753,31.988,31.8753,31.9799,213200.0
2014-02-27 09:40:00,39.73,39.75,39.61,39.62,206800.0,31.9799,31.996,31.8833,31.8914,206800.0
2014-02-27 09:45:00,39.62,39.71,39.55,39.55,109400.0,31.8914,31.9638,31.835,31.835,109400.0
2014-02-27 09:50:00,39.54,39.58,39.49,39.55,165700.0,31.827,31.8592,31.7867,31.835,165700.0
2014-02-27 09:55:00,39.55,39.65,39.51,39.63,172600.0,31.835,31.9155,31.8028,31.8994,172600.0
2014-02-27 10:00:00,39.63,39.68,39.6,39.6,110800.0,31.8994,31.9397,31.8753,31.8753,110800.0
2014-02-27 10:05:00,39.6,39.61,39.57,39.6,188100.0,31.8753,31.8833,31.8511,31.8753,188100.0
2014-02-27 10:10:00,39.59,39.61,39.58,39.61,106100.0,31.8672,31.8833,31.8592,31.8833,106100.0
2014-02-27 10:15:00,39.6,39.66,39.59,39.62,205800.0,31.8753,31.9236,31.8672,31.8914,205800.0
2014-02-27 10:20:00,39.62,39.67,39.59,39.66,127700.0,31.8914,31.9316,31.8672,31.9236,127700.0
2014-02-27 10:25:00,39.66,39.67,39.62,39.65,146600.0,31.9236,31.9316,31.8914,31.9155,146600.0
2014-02-27 10:30:00,39.64,39.68,39.6,39.67,81000.0,31.9075,31.9397,31.8753,31.9316,81000.0
2014-02-27 10:35:00,39.67,39.72,39.67,39.7,79800.0,31.9316,31.9719,31.9316,31.9558,79800.0
2014-02-27 10:40:00,39.69,39.75,39.68,39.75,90300.0,31.9477,31.996,31.9397,31.996,90300.0
2014-02-27 10:45:00,39.74,39.75,39.69,39.7,68100.0,31.988,31.996,31.9477,31.9558,68100.0
2014-02-27 10:50:00,39.71,39.74,39.69,39.71,56500.0,31.9638,31.988,31.9477,31.9638,56500.0
2014-02-27 10:55:00,39.7,39.73,39.67,39.7,99000.0,31.9558,31.9799,31.9316,31.9558,99000.0
2014-02-27 11:00:00,39.71,39.72,39.68,39.71,78100.0,31.9638,31.9719,31.9397,31.9638,78100.0
2014-02-27 11:05:00,39.72,39.74,39.71,39.72,68800.0,31.9719,31.988,31.9638,31.9719,68800.0
2014-02-27 11:10:00,39.72,39.73,39.68,39.73,117500.0,31.9719,31.9799,31.9397,31.9799,117500.0
2014-02-27 11:15:00,39.73,39.75,39.71,39.74,93700.0,31.9799,31.996,31.9638,31.988,93700.0
2014-02-27 11:20:00,39.75,39.76,39.71,39.75,73300.0,31.996,32.0041,31.9638,31.996,73300.0
2014-02-27 11:25:00,39.75,39.76,39.74,39.75,63200.0,31.996,32.0041,31.988,31.996,63200.0
2014-02-27 11:30:00,39.75,39.76,39.68,39.71,126800.0,31.996,32.0041,31.9397,31.9638,126800.0
2014-02-27 11:35:00,39.7,39.7,39.66,39.66,38200.0,31.9558,31.9558,31.9236,31.9236,38200.0
2014-02-27 11:40:00,39.66,39.73,39.66,39.73,49600.0,31.9236,31.9799,31.9236,31.9799,49600.0
2014-02-27 11:45:00,39.72,39.74,39.67,39.72,70600.0,31.9719,31.988,31.9316,31.9719,70600.0
2014-02-27 11:50:00,39.72,39.73,39.67,39.72,94000.0,31.9719,31.9799,31.9316,31.9719,94000.0
2014-02-27 11:55:00,39.72,39.76,39.72,39.75,36400.0,31.9719,32.0041,31.9719,31.996,36400.0
2014-02-27 12:00:00,39.74,39.8,39.74,39.77,65900.0,31.988,32.0363,31.988,32.0121,65900.0
2014-02-27 12:05:00,39.78,39.78,39.73,39.75,78100.0,32.0202,32.0202,31.9799,31.996,78100.0
2014-02-27 12:10:00,39.75,39.75,39.74,39.75,24100.0,31.996,31.996,31.988,31.996,24100.0
2014-02-27 12:15:00,39.75,39.78,39.74,39.75,77800.0,31.996,32.0202,31.988,31.996,77800.0
2014-02-27 12:20:00,39.76,39.78,39.73,39.77,65700.0,32.0041,32.0202,31.9799,32.0121,65700.0
2014-02-27 12:25:00,39.77,39.77,39.72,39.73,44000.0,32.0121,32.0121,31.9719,31.9799,44000.0
2014-02-27 12:30:00,39.74,39.74,39.71,39.73,46400.0,31.988,31.988,31.9638,31.9799,46400.0
2014-02-27 12:35:00,39.72,39.72,39.68,39.69,53900.0,31.9719,31.9719,31.9397,31.9477,53900.0
2014-02-27 12:40:00,39.69,39.72,39.68,39.72,67700.0,31.9477,31.9719,31.9397,31.9719,67700.0
2014-02-27 12:45:00,39.72,39.73,39.7,39.7,29700.0,31.9719,31.9799,31.9558,31.9558,29700.0
2014-02-27 12:50:00,39.7,39.71,39.69,39.69,36500.0,31.9558,31.9638,31.9477,31.9477,36500.0
2014-02-27 12:55:00,39.69,39.72,39.69,39.71,161300.0,31.9477,31.9719,31.9477,31.9638,161300.0
2014-02-27 13:00:00,39.72,39.72,39.69,39.71,71700.0,31.9719,31.9719,31.9477,31.9638,71700.0
2014-02-27 13:05:00,39.71,39.71,39.67,39.68,41300.0,31.9638,31.9638,31.9316,31.9397,41300.0
2014-02-27 13:10:00,39.67,39.68,39.63,39.63,79800.0,31.9316,31.9397,31.8994,31.8994,79800.0
2014-02-27 13:15:00,39.63,39.7,39.63,39.69,119300.0,31.8994,31.9558,31.8994,31.9477,119300.0
2014-02-27 13:20:00,39.69,39.7,39.68,39.7,46500.0,31.9477,31.9558,31.9397,31.9558,46500.0
2014-02-27 13:25:00,39.7,39.76,39.69,39.75,129600.0,31.9558,32.0041,31.9477,31.996,129600.0
2014-02-27 13:30:00,39.75,39.76,39.73,39.76,53300.0,31.996,32.0041,31.9799,32.0041,53300.0
2014-02-27 13:35:00,39.76,39.78,39.75,39.75,89100.0,32.0041,32.0202,31.996,31.996,89100.0
2014-02-27 13:40:00,39.76,39.77,39.75,39.76,43100.0,32.0041,32.0121,31.996,32.0041,43100.0
2014-02-27 13:45:00,39.76,39.76,39.74,39.75,67000.0,32.0041,32.0041,31.988,31.996,67000.0
2014-02-27 13:50:00,39.74,39.75,39.74,39.75,26700.0,31.988,31.996,31.988,31.996,26700.0
2014-02-27 13:55:00,39.74,39.76,39.74,39.75,66500.0,31.988,32.0041,31.988,31.996,66500.0
2014-02-27 14:00:00,39.75,39.76,39.75,39.76,52800.0,31.996,32.0041,31.996,32.0041,52800.0
2014-02-27 14:05:00,39.76,39.77,39.75,39.77,63400.0,32.0041,32.0121,31.996,32.0121,63400.0
2014-02-27 14:10:00,39.77,39.78,39.76,39.77,85000.0,32.0121,32.0202,32.0041,32.0121,85000.0
2014-02-27 14:15:00,39.78,39.78,39.77,39.77,38600.0,32.0202,32.0202,32.0121,32.0121,38600.0
2014-02-27 14:20:00,39.77,39.78,39.73,39.73,104800.0,32.0121,32.0202,31.9799,31.9799,104800.0
2014-02-27 14:25:00,39.73,39.73,39.68,39.68,79100.0,31.9799,31.9799,31.9397,31.9397,79100.0
2014-02-27 14:30:00,39.68,39.7,39.68,39.69,66300.0,31.9397,31.9558,31.9397,31.9477,66300.0
2014-02-27 14:35:00,39.7,39.7,39.69,39.69,47100.0,31.9558,31.9558,31.9477,31.9477,47100.0
2014-02-27 14:40:00,39.69,39.7,39.68,39.69,52700.0,31.9477,31.9558,31.9397,31.9477,52700.0
2014-02-27 14:45:00,39.69,39.69,39.68,39.69,53600.0,31.9477,31.9477,31.9397,31.9477,53600.0
2014-02-27 14:50:00,39.68,39.74,39.68,39.74,68100.0,31.9397,31.988,31.9397,31.988,68100.0
2014-02-27 14:55:00,39.73,39.75,39.71,39.73,119700.0,31.9799,31.996,31.9638,31.9799,119700.0
2014-02-27 15:00:00,39.73,39.76,39.71,39.75,104700.0,31.9799,32.0041,31.9638,31.996,104700.0
2014-02-27 15:05:00,39.75,39.8,39.75,39.78,119900.0,31.996,32.0363,31.996,32.0202,119900.0
2014-02-27 15:10:00,39.78,39.8,39.76,39.79,88500.0,32.0202,32.0363,32.0041,32.0282,88500.0
2014-02-27 15:15:00,39.78,39.81,39.78,39.78,79900.0,32.0202,32.0443,32.0202,32.0202,79900.0
2014-02-27 15:20:00,39.79,39.8,39.75,39.75,100700.0,32.0282,32.0363,31.996,31.996,100700.0
2014-02-27 15:25:00,39.76,39.83,39.75,39.83,75500.0,32.0041,32.0604,31.996,32.0604,75500.0
2014-02-27 15:30:00,39.83,39.83,39.81,39.81,84100.0,32.0604,32.0604,32.0443,32.0443,84100.0
2014-02-27 15:35:00,39.81,39.82,39.77,39.77,123600.0,32.0443,32.0524,32.0121,32.0121,123600.0
2014-02-27 15:40:00,39.77,39.79,39.77,39.79,91400.0,32.0121,32.0282,32.0121,32.0282,91400.0
2014-02-27 15:45:00,39.79,39.81,39.71,39.72,279900.0,32.0282,32.0443,31.9638,31.9719,279900.0
2014-02-27 15:50:00,39.73,39.74,39.69,39.72,204700.0,31.9799,31.988,31.9477,31.9719,204700.0
2014-02-27 15:55:00,39.72,39.8,39.7,39.8,397800.0,31.9719,32.0363,31.9558,32.0363,397800.0
2014-02-28 09:30:00,39.62,39.8,39.42,39.78,241100.0,31.8914,32.0363,31.7304,32.0202,241100.0
2014-02-28 09:35:00,39.78,39.79,39.66,39.7,165400.0,32.0202,32.0282,31.9236,31.9558,165400.0
2014-02-28 09:40:00,39.7,39.8,39.65,39.8,137900.0,31.9558,32.0363,31.9155,32.0363,137900.0
2014-02-28 09:45:00,39.81,39.85,39.77,39.8,74600.0,32.0443,32.0765,32.0121,32.0363,74600.0
2014-02-28 09:50:00,39.81,39.84,39.79,39.83,45300.0,32.0443,32.0685,32.0282,32.0604,45300.0
2014-02-28 09:55:00,39.84,39.87,39.84,39.86,59700.0,32.0685,32.0926,32.0685,32.0846,59700.0
2014-02-28 10:00:00,39.86,39.91,39.81,39.9,101300.0,32.0846,32.1248,32.0443,32.1168,101300.0
2014-02-28 10:05:00,39.91,39.92,39.84,39.86,95300.0,32.1248,32.1329,32.0685,32.0846,95300.0
2014-02-28 10:10:00,39.86,39.91,39.84,39.87,154600.0,32.0846,32.1248,32.0685,32.0926,154600.0
2014-02-28 10:15:00,39.88,39.88,39.81,39.86,86500.0,32.1007,32.1007,32.0443,32.0846,86500.0
2014-02-28 10:20:00,39.86,39.88,39.85,39.87,86800.0,32.0846,32.1007,32.0765,32.0926,86800.0
2014-02-28 10:25:00,39.88,39.92,39.88,39.91,59700.0,32.1007,32.1329,32.1007,32.1248,59700.0
2014-02-28 10:30:00,39.91,39.94,39.9,39.93,61900.0,32.1248,32.149,32.1168,32.1409,61900.0
2014-02-28 10:35:00,39.94,39.97,39.93,39.96,62700.0,32.149,32.1731,32.1409,32.1651,62700.0
2014-02-28 10:40:00,39.97,39.98,39.96,39.96,88900.0,32.1731,32.1812,32.1651,32.1651,88900.0
2014-02-28 10:45:00,39.97,39.98,39.95,39.97,60100.0,32.1731,32.1812,32.157,32.1731,60100.0
2014-02-28 10:50:00,39.97,39.98,39.93,39.95,58200.0,32.1731,32.1812,32.1409,32.157,58200.0
2014-02-28 10:55:00,39.94,39.97,39.94,39.97,119100.0,32.149,32.1731,32.149,32.1731,119100.0
2014-02-28 11:00:00,39.96,39.97,39.93,39.94,80200.0,32.1651,32.1731,32.1409,32.149,80200.0
2014-02-28 11:05:00,39.94,39.96,39.93,39.94,43900.0,32.149,32.1651,32.1409,32.149,43900.0
2014-02-28 11:10:00,39.94,39.95,39.84,39.85,142900.0,32.149,32.157,32.0685,32.0765,142900.0
2014-02-28 11:15:00,39.86,39.9,39.85,39.89,42200.0,32.0846,32.1168,32.0765,32.1087,42200.0
2014-02-28 11:20:00,39.89,39.92,39.89,39.91,54200.0,32.1087,32.1329,32.1087,32.1248,54200.0
2014-02-28 11:25:00,39.91,39.93,39.9,39.9,59700.0,32.1248,32.1409,32.1168,32.1168,59700.0
2014-02-28 11:30:00,39.89,39.94,39.88,39.94,32900.0,32.1087,32.149,32.1007,32.149,32900.0
2014-02-28 11:35:00,39.95,39.96,39.93,39.94,55400.0,32.157,32.1651,32.1409,32.149,55400.0
2014-02-28 11:40:00,39.94,39.94,39.92,39.94,38200.0,32.149,32.149,32.1329,32.149,38200.0
2014-02-28 11:45:00,39.94,39.95,39.92,39.94,43300.0,32.149,32.157,32.1329,32.149,43300.0
2014-02-28 11:50:00,39.93,39.97,39.92,39.96,65100.0,32.1409,32.1731,32.1329,32.1651,65100.0
2014-02-28 11:55:00,39.96,39.98,39.94,39.94,43100.0,32.1651,32.1812,32.149,32.149,43100.0
2014-02-28 12:00:00,39.94,39.95,39.93,39.94,38400.0,32.149,32.157,32.1409,32.149,38400.0
2014-02-28 12:05:00,39.94,39.95,39.89,39.89,53100.0,32.149,32.157,32.1087,32.1087,53100.0
2014-02-28 12:10:00,39.89,39.91,39.86,39.91,102900.0,32.1087,32.1248,32.0846,32.1248,102900.0
2014-02-28 12:15:00,39.91,39.92,39.91,39.91,25300.0,32.1248,32.1329,32.1248,32.1248,25300.0
2014-02-28 12:20:00,39.91,39.91,39.88,39.88,48700.0,32.1248,32.1248,32.1007,32.1007,48700.0
2014-02-28 12:25:00,39.88,39.89,39.87,39.89,30900.0,32.1007,32.1087,32.0926,32.1087,30900.0
2014-02-28 12:30:00,39.88,39.9,39.88,39.89,34800.0,32.1007,32.1168,32.1007,32.1087,34800.0
2014-02-28 12:35:00,39.89,39.9,39.88,39.88,47600.0,32.1087,32.1168,32.1007,32.1007,47600.0
2014-02-28 12:40:00,39.88,39.92,39.88,39.91,26800.0,32.1007,32.1329,32.1007,32.1248,26800.0
2014-02-28 12:45:00,39.91,39.92,39.9,39.91,47900.0,32.1248,32.1329,32.1168,32.1248,47900.0
2014-02-28 12:50:00,39.91,39.91,39.9,39.9,41900.0,32.1248,32.1248,32.1168,32.1168,41900.0
2014-02-28 12:55:00,39.9,39.91,39.9,39.91,39600.0,32.1168,32.1248,32.1168,32.1248,39600.0
2014-02-28 13:00:00,39.9,39.91,39.9,39.9,43200.0,32.1168,32.1248,32.1168,32.1168,43200.0
2014-02-28 13:05:00,39.9,39.91,39.9,39.9,59700.0,32.1168,32.1248,32.1168,32.1168,59700.0
2014-02-28 13:10:00,39.9,39.91,39.9,39.91,36800.0,32.1168,32.1248,32.1168,32.1248,36800.0
2014-02-28 13:15:00,39.9,39.91,39.9,39.91,56000.0,32.1168,32.1248,32.1168,32.1248,56000.0
2014-02-28 13:20:00,39.91,39.91,39.88,39.9,68700.0,32.1248,32.1248,32.1007,32.1168,68700.0
2014-02-28 13:25:00,39.9,39.93,39.9,39.92,43400.0,32.1168,32.1409,32.1168,32.1329,43400.0
2014-02-28 13:30:00,39.92,39.93,39.91,39.93,48300.0,32.1329,32.1409,32.1248,32.1409,48300.0
2014-02-28 13:35:00,39.92,39.93,39.92,39.93,27100.0,32.1329,32.1409,32.1329,32.1409,27100.0
2014-02-28 13:40:00,39.92,39.93,39.9,39.9,70900.0,32.1329,32.1409,32.1168,32.1168,70900.0
2014-02-28 13:45:00,39.9,39.91,39.89,39.9,69000.0,32.1168,32.1248,32.1087,32.1168,69000.0
2014-02-28 13:50:00,39.9,39.91,39.89,39.91,50400.0,32.1168,32.1248,32.1087,32.1248,50400.0
2014-02-28 13:55:00,39.9,39.91,39.9,39.9,35200.0,32.1168,32.1248,32.1168,32.1168,35200.0
2014-02-28 14:00:00,39.9,39.92,39.9,39.9,87300.0,32.1168,32.1329,32.1168,32.1168,87300.0
2014-02-28 14:05:00,39.9,39.91,39.9,39.91,65500.0,32.1168,32.1248,32.1168,32.1248,65500.0
2014-02-28 14:10:00,39.91,39.91,39.9,39.9,83100.0,32.1248,32.1248,32.1168,32.1168,83100.0
2014-02-28 14:15:00,39.9,39.93,39.9,39.91,83800.0,32.1168,32.1409,32.1168,32.1248,83800.0
2014-02-28 14:20:00,39.91,39.92,39.91,39.92,69700.0,32.1248,32.1329,32.1248,32.1329,69700.0
2014-02-28 14:25:00,39.91,39.91,39.9,39.9,86600.0,32.1248,32.1248,32.1168,32.1168,86600.0
2014-02-28 14:30:00,39.9,39.92,39.9,39.91,67300.0,32.1168,32.1329,32.1168,32.1248,67300.0
2014-02-28 14:35:00,39.91,39.92,39.9,39.9,94900.0,32.1248,32.1329,32.1168,32.1168,94900.0
2014-02-28 14:40:00,39.9,39.93,39.9,39.9,107600.0,32.1168,32.1409,32.1168,32.1168,107600.0
2014-02-28 14:45:00,39.9,39.91,39.81,39.84,209700.0,32.1168,32.1248,32.0443,32.0685,209700.0
2014-02-28 14:50:00,39.84,39.88,39.83,39.85,162700.0,32.0685,32.1007,32.0604,32.0765,162700.0
2014-02-28 14:55:00,39.85,39.86,39.76,39.78,96500.0,32.0765,32.0846,32.0041,32.0202,96500.0
2014-02-28 15:00:00,39.78,39.79,39.68,39.74,159100.0,32.0202,32.0282,31.9397,31.988,159100.0
2014-02-28 15:05:00,39.75,39.75,39.62,39.62,195500.0,31.996,31.996,31.8914,31.8914,195500.0
2014-02-28 15:10:00,39.63,39.67,39.57,39.64,198200.0,31.8994,31.9316,31.8511,31.9075,198200.0
2014-02-28 15:15:00,39.64,39.69,39.59,39.64,152700.0,31.9075,31.9477,31.8672,31.9075,152700.0
2014-02-28 15:20:00,39.63,39.72,39.62,39.7,177400.0,31.8994,31.9719,31.8914,31.9558,177400.0
2014-02-28 15:25:00,39.7,39.73,39.7,39.71,154400.0,31.9558,31.9799,31.9558,31.9638,154400.0
2014-02-28 15:30:00,39.71,39.8,39.7,39.76,107200.0,31.9638,32.0363,31.9558,32.0041,107200.0
2014-02-28 15:35:00,39.77,39.8,39.75,39.78,173100.0,32.0121,32.0363,31.996,32.0202,173100.0
2014-02-28 15:40:00,39.79,39.84,39.76,39.79,131900.0,32.0282,32.0685,32.0041,32.0282,131900.0
2014-02-28 15:45:00,39.8,39.8,39.72,39.74,210600.0,32.0363,32.0363,31.9719,31.988,210600.0
2014-02-28 15:50:00,39.74,39.79,39.73,39.76,169100.0,31.988,32.0282,31.9799,32.0041,169100.0
2014-02-28 15:55:00,39.76,39.84,39.75,39.8,414700.0,32.0041,32.0685,31.996,32.0363,414700.0
2014-03-03 09:30:00,39.5,39.57,39.33,39.57,314900.0,31.7948,31.8511,31.6579,31.8511,314900.0
2014-03-03 09:35:00,39.57,39.64,39.36,39.6,430400.0,31.8511,31.9075,31.6821,31.8753,430400.0
2014-03-03 09:40:00,39.61,39.61,39.4,39.45,141200.0,31.8833,31.8833,31.7143,31.7545,141200.0
2014-03-03 09:45:00,39.44,39.52,39.4,39.45,109000.0,31.7465,31.8109,31.7143,31.7545,109000.0
2014-03-03 09:50:00,39.46,39.46,39.32,39.34,170000.0,31.7626,31.7626,31.6499,31.666,170000.0
2014-03-03 09:55:00,39.35,39.4,39.31,39.32,94000.0,31.674,31.7143,31.6418,31.6499,94000.0
2014-03-03 10:00:00,39.32,39.42,39.3,39.33,231900.0,31.6499,31.7304,31.6338,31.6579,231900.0
2014-03-03 10:05:00,39.32,39.34,39.2,39.2,191100.0,31.6499,31.666,31.5533,31.5533,191100.0
2014-03-03 10:10:00,39.21,39.22,39.12,39.15,294800.0,31.5614,31.5694,31.4889,31.5131,294800.0
2014-03-03 10:15:00,39.15,39.2,39.0,39.07,426100.0,31.5131,31.5533,31.3923,31.4487,426100.0
2014-03-03 10:20:00,39.06,39.08,39.01,39.07,141100.0,31.4406,31.4567,31.4004,31.4487,141100.0
2014-03-03 10:25:00,39.07,39.07,38.99,39.01,246300.0,31.4487,31.4487,31.3843,31.4004,246300.0
2014-03-03 10:30:00,39.01,39.12,38.97,39.11,309100.0,31.4004,31.4889,31.3682,31.4809,309100.0
2014-03-03 10:35:00,39.1,39.13,39.04,39.05,203900.0,31.4728,31.497,31.4245,31.4326,203900.0
2014-03-03 10:40:00,39.05,39.24,39.05,39.17,91300.0,31.4326,31.5855,31.4326,31.5292,91300.0
2014-03-03 10:45:00,39.18,39.2,39.15,39.16,104100.0,31.5372,31.5533,31.5131,31.5211,104100.0
2014-03-03 10:50:00,39.16,39.21,39.15,39.16,163900.0,31.5211,31.5614,31.5131,31.5211,163900.0
2014-03-03 10:55:00,39.16,39.25,39.16,39.22,85600.0,31.5211,31.5936,31.5211,31.5694,85600.0
2014-03-03 11:00:00,39.22,39.23,39.11,39.12,98700.0,31.5694,31.5775,31.4809,31.4889,98700.0
2014-03-03 11:05:00,39.11,39.11,39.0,39.05,138300.0,31.4809,31.4809,31.3923,31.4326,138300.0
2014-03-03 11:10:00,39.05,39.05,38.99,39.0,107100.0,31.4326,31.4326,31.3843,31.3923,107100.0
2014-03-03 11:15:00,39.0,39.01,38.96,38.98,88300.0,31.3923,31.4004,31.3601,31.3762,88300.0
2014-03-03 11:20:00,38.98,39.0,38.97,38.98,113900.0,31.3762,31.3923,31.3682,31.3762,113900.0
2014-03-03 11:25:00,38.98,39.02,38.97,39.0,83600.0,31.3762,31.4084,31.3682,31.3923,83600.0
2014-03-03 11:30:00,39.0,39.04,38.97,39.01,80000.0,31.3923,31.4245,31.3682,31.4004,80000.0
2014-03-03 11:35:00,39.01,39.03,38.96,39.0,94300.0,31.4004,31.4165,31.3601,31.3923,94300.0
2014-03-03 11:40:00,39.0,39.07,39.0,39.03,76100.0,31.3923,31.4487,31.3923,31.4165,76100.0
2014-03-03 11:45:00,39.03,39.03,38.94,38.97,110200.0,31.4165,31.4165,31.344,31.3682,110200.0
2014-03-03 11:50:00,38.96,38.99,38.93,38.98,60300.0,31.3601,31.3843,31.336,31.3762,60300.0
2014-03-03 11:55:00,38.98,38.99,38.93,38.95,72000.0,31.3762,31.3843,31.336,31.3521,72000.0
2014-03-03 12:00:00,38.95,38.95,38.89,38.92,68700.0,31.3521,31.3521,31.3038,31.3279,68700.0
2014-03-03 12:05:00,38.91,38.96,38.87,38.91,106100.0,31.3199,31.3601,31.2877,31.3199,106100.0
2014-03-03 12:10:00,38.9,38.99,38.83,38.96,196000.0,31.3118,31.3843,31.2555,31.3601,196000.0
2014-03-03 12:15:00,38.96,38.97,38.88,38.9,117500.0,31.3601,31.3682,31.2957,31.3118,117500.0
2014-03-03 12:20:00,38.9,38.96,38.89,38.96,89000.0,31.3118,31.3601,31.3038,31.3601,89000.0
2014-03-03 12:25:00,38.96,38.99,38.93,38.93,80800.0,31.3601,31.3843,31.336,31.336,80800.0
2014-03-03 12:30:00,38.93,38.99,38.93,38.99,54300.0,31.336,31.3843,31.336,31.3843,54300.0
2014-03-03 12:35:00,39.0,39.04,38.99,39.04,129500.0,31.3923,31.4245,31.3843,31.4245,129500.0
2014-03-03 12:40:00,39.04,39.04,38.97,39.0,50900.0,31.4245,31.4245,31.3682,31.3923,50900.0
2014-03-03 12:45:00,39.0,39.03,38.96,39.0,60800.0,31.3923,31.4165,31.3601,31.3923,60800.0
2014-03-03 12:50:00,38.99,38.99,38.94,38.95,48100.0,31.3843,31.3843,31.344,31.3521,48100.0
2014-03-03 12:55:00,38.95,38.98,38.93,38.96,70000.0,31.3521,31.3762,31.336,31.3601,70000.0
2014-03-03 13:00:00,38.96,39.02,38.95,39.02,69700.0,31.3601,31.4084,31.3521,31.4084,69700.0
2014-03-03 13:05:00,39.02,39.05,38.98,39.03,86600.0,31.4084,31.4326,31.3762,31.4165,86600.0
2014-03-03 13:10:00,39.03,39.09,39.03,39.09,49700.0,31.4165,31.4648,31.4165,31.4648,49700.0
2014-03-03 13:15:00,39.09,39.11,39.07,39.09,53500.0,31.4648,31.4809,31.4487,31.4648,53500.0
2014-03-03 13:20:00,39.08,39.13,39.08,39.12,49000.0,31.4567,31.497,31.4567,31.4889,49000.0
2014-03-03 13:25:00,39.13,39.14,39.05,39.08,39500.0,31.497,31.505,31.4326,31.4567,39500.0
2014-03-03 13:30:00,39.08,39.08,39.03,39.07,66400.0,31.4567,31.4567,31.4165,31.4487,66400.0
2014-03-03 13:35:00,39.08,39.09,39.05,39.07,37400.0,31.4567,31.4648,31.4326,31.4487,37400.0
2014-03-03 13:40:00,39.07,39.08,39.04,39.05,33900.0,31.4487,31.4567,31.4245,31.4326,33900.0
2014-03-03 13:45:00,39.05,39.09,39.04,39.09,50300.0,31.4326,31.4648,31.4245,31.4648,50300.0
2014-03-03 13:50:00,39.09,39.12,39.08,39.11,77900.0,31.4648,31.4889,31.4567,31.4809,77900.0
2014-03-03 13:55:00,39.1,39.18,39.09,39.15,90300.0,31.4728,31.5372,31.4648,31.5131,90300.0
2014-03-03 14:00:00,39.16,39.2,39.16,39.18,52900.0,31.5211,31.5533,31.5211,31.5372,52900.0
2014-03-03 14:05:00,39.18,39.21,39.17,39.18,86100.0,31.5372,31.5614,31.5292,31.5372,86100.0
2014-03-03 14:10:00,39.19,39.23,39.19,39.22,105100.0,31.5453,31.5775,31.5453,31.5694,105100.0
2014-03-03 14:15:00,39.22,39.26,39.21,39.23,141500.0,31.5694,31.6016,31.5614,31.5775,141500.0
2014-03-03 14:20:00,39.23,39.29,39.22,39.29,107500.0,31.5775,31.6257,31.5694,31.6257,107500.0
2014-03-03 14:25:00,39.28,39.32,39.24,39.25,101500.0,31.6177,31.6499,31.5855,31.5936,101500.0
2014-03-03 14:30:00,39.24,39.31,39.24,39.31,119600.0,31.5855,31.6418,31.5855,31.6418,119600.0
2014-03-03 14:35:00,39.31,39.32,39.27,39.3,74900.0,31.6418,31.6499,31.6097,31.6338,74900.0
2014-03-03 14:40:00,39.3,39.37,39.29,39.36,83900.0,31.6338,31.6901,31.6257,31.6821,83900.0
2014-03-03 14:45:00,39.36,39.43,39.36,39.41,200700.0,31.6821,31.7384,31.6821,31.7223,200700.0
2014-03-03 14:50:00,39.41,39.41,39.36,39.39,129800.0,31.7223,31.7223,31.6821,31.7062,129800.0
2014-03-03 14:55:00,39.38,39.4,39.37,39.39,174500.0,31.6982,31.7143,31.6901,31.7062,174500.0
2014-03-03 15:00:00,39.39,39.39,39.34,39.34,132500.0,31.7062,31.7062,31.666,31.666,132500.0
2014-03-03 15:05:00,39.34,39.34,39.28,39.3,168000.0,31.666,31.666,31.6177,31.6338,168000.0
2014-03-03 15:10:00,39.3,39.3,39.26,39.29,194800.0,31.6338,31.6338,31.6016,31.6257,194800.0
2014-03-03 15:15:00,39.29,39.32,39.26,39.32,276900.0,31.6257,31.6499,31.6016,31.6499,276900.0
2014-03-03 15:20:00,39.32,39.32,39.26,39.27,148300.0,31.6499,31.6499,31.6016,31.6097,148300.0
2014-03-03 15:25:00,39.28,39.34,39.24,39.34,237700.0,31.6177,31.666,31.5855,31.666,237700.0
2014-03-03 15:30:00,39.34,39.34,39.23,39.24,185900.0,31.666,31.666,31.5775,31.5855,185900.0
2014-03-03 15:35:00,39.24,39.3,39.24,39.28,139900.0,31.5855,31.6338,31.5855,31.6177,139900.0
2014-03-03 15:40:00,39.27,39.38,39.26,39.37,165200.0,31.6097,31.6982,31.6016,31.6901,165200.0
2014-03-03 15:45:00,39.37,39.39,39.31,39.31,259800.0,31.6901,31.7062,31.6418,31.6418,259800.0
2014-03-03 15:50:00,39.32,39.35,39.29,39.32,160300.0,31.6499,31.674,31.6257,31.6499,160300.0
2014-03-03 15:55:00,39.32,39.34,39.3,39.34,198600.0,31.6499,31.666,31.6338,31.666,198600.0
2014-03-04 09:30:00,39.74,39.95,39.67,39.78,163900.0,31.988,32.157,31.9316,32.0202,163900.0
2014-03-04 09:35:00,39.78,39.87,39.77,39.78,116100.0,32.0202,32.0926,32.0121,32.0202,116100.0
2014-03-04 09:40:00,39.79,39.82,39.69,39.7,106100.0,32.0282,32.0524,31.9477,31.9558,106100.0
2014-03-04 09:45:00,39.72,39.82,39.72,39.8,80500.0,31.9719,32.0524,31.9719,32.0363,80500.0
2014-03-04 09:50:00,39.8,39.89,39.8,39.85,117200.0,32.0363,32.1087,32.0363,32.0765,117200.0
2014-03-04 09:55:00,39.85,39.9,39.85,39.86,173300.0,32.0765,32.1168,32.0765,32.0846,173300.0
2014-03-04 10:00:00,39.86,39.92,39.85,39.87,128700.0,32.0846,32.1329,32.0765,32.0926,128700.0
2014-03-04 10:05:00,39.87,39.96,39.87,39.94,79900.0,32.0926,32.1651,32.0926,32.149,79900.0
2014-03-04 10:10:00,39.95,40.0,39.94,39.97,295500.0,32.157,32.1973,32.149,32.1731,295500.0
2014-03-04 10:15:00,39.98,39.99,39.95,39.98,85700.0,32.1812,32.1892,32.157,32.1812,85700.0
2014-03-04 10:20:00,39.99,40.1,39.96,40.03,363300.0,32.1892,32.2777,32.1651,32.2214,363300.0
2014-03-04 10:25:00,40.03,40.09,40.0,40.05,92000.0,32.2214,32.2697,32.1973,32.2375,92000.0
2014-03-04 10:30:00,40.06,40.11,40.02,40.08,104000.0,32.2455,32.2858,32.2133,32.2616,104000.0
2014-03-04 10:35:00,40.08,40.18,40.08,40.17,111100.0,32.2616,32.3421,32.2616,32.3341,111100.0
2014-03-04 10:40:00,40.17,40.2,40.12,40.13,85100.0,32.3341,32.3582,32.2938,32.3019,85100.0
2014-03-04 10:45:00,40.13,40.16,40.08,40.08,74400.0,32.3019,32.326,32.2616,32.2616,74400.0
2014-03-04 10:50:00,40.08,40.16,40.08,40.11,62900.0,32.2616,32.326,32.2616,32.2858,62900.0
2014-03-04 10:55:00,40.11,40.14,40.08,40.09,79700.0,32.2858,32.3099,32.2616,32.2697,79700.0
2014-03-04 11:00:00,40.08,40.1,40.07,40.09,49400.0,32.2616,32.2777,32.2536,32.2697,49400.0
2014-03-04 11:05:00,40.09,40.1,40.06,40.07,54000.0,32.2697,32.2777,32.2455,32.2536,54000.0
2014-03-04 11:10:00,40.08,40.13,40.08,40.12,103000.0,32.2616,32.3019,32.2616,32.2938,103000.0
2014-03-04 11:15:00,40.12,40.19,40.12,40.17,73800.0,32.2938,32.3502,32.2938,32.3341,73800.0
2014-03-04 11:20:00,40.18,40.2,40.16,40.2,80400.0,32.3421,32.3582,32.326,32.3582,80400.0
2014-03-04 11:25:00,40.21,40.21,40.16,40.2,86900.0,32.3663,32.3663,32.326,32.3582,86900.0
2014-03-04 11:30:00,40.19,40.2,40.13,40.15,74700.0,32.3502,32.3582,32.3019,32.318,74700.0
2014-03-04 11:35:00,40.15,40.17,40.1,40.11,53400.0,32.318,32.3341,32.2777,32.2858,53400.0
2014-03-04 11:40:00,40.1,40.14,40.1,40.13,57600.0,32.2777,32.3099,32.2777,32.3019,57600.0
2014-03-04 11:45:00,40.14,40.17,40.14,40.14,55300.0,32.3099,32.3341,32.3099,32.3099,55300.0
2014-03-04 11:50:00,40.14,40.2,40.14,40.17,47000.0,32.3099,32.3582,32.3099,32.3341,47000.0
2014-03-04 11:55:00,40.17,40.17,40.13,40.16,46400.0,32.3341,32.3341,32.3019,32.326,46400.0
2014-03-04 12:00:00,40.15,40.2,40.15,40.17,47500.0,32.318,32.3582,32.318,32.3341,47500.0
2014-03-04 12:05:00,40.18,40.2,40.16,40.18,57400.0,32.3421,32.3582,32.326,32.3421,57400.0
2014-03-04 12:10:00,40.18,40.23,40.18,40.22,59900.0,32.3421,32.3824,32.3421,32.3743,59900.0
2014-03-04 12:15:00,40.22,40.24,40.19,40.23,74700.0,32.3743,32.3904,32.3502,32.3824,74700.0
2014-03-04 12:20:00,40.23,40.25,40.18,40.2,69800.0,32.3824,32.3985,32.3421,32.3582,69800.0
2014-03-04 12:25:00,40.2,40.25,40.2,40.23,49100.0,32.3582,32.3985,32.3582,32.3824,49100.0
2014-03-04 12:30:00,40.22,40.22,40.15,40.18,100800.0,32.3743,32.3743,32.318,32.3421,100800.0
2014-03-04 12:35:00,40.18,40.21,40.16,40.21,63400.0,32.3421,32.3663,32.326,32.3663,63400.0
2014-03-04 12:40:00,40.21,40.21,40.17,40.18,36700.0,32.3663,32.3663,32.3341,32.3421,36700.0
2014-03-04 12:45:00,40.18,40.19,40.16,40.18,46900.0,32.3421,32.3502,32.326,32.3421,46900.0
2014-03-04 12:50:00,40.18,40.22,40.17,40.17,40800.0,32.3421,32.3743,32.3341,32.3341,40800.0
2014-03-04 12:55:00,40.18,40.2,40.16,40.2,45000.0,32.3421,32.3582,32.326,32.3582,45000.0
2014-03-04 13:00:00,40.19,40.22,40.19,40.19,44100.0,32.3502,32.3743,32.3502,32.3502,44100.0
2014-03-04 13:05:00,40.19,40.2,40.1,40.11,117900.0,32.3502,32.3582,32.2777,32.2858,117900.0
2014-03-04 13:10:00,40.12,40.15,40.1,40.1,73300.0,32.2938,32.318,32.2777,32.2777,73300.0
2014-03-04 13:15:00,40.1,40.16,40.1,40.11,95500.0,32.2777,32.326,32.2777,32.2858,95500.0
2014-03-04 13:20:00,40.12,40.19,40.11,40.18,74400.0,32.2938,32.3502,32.2858,32.3421,74400.0
2014-03-04 13:25:00,40.18,40.2,40.13,40.13,99600.0,32.3421,32.3582,32.3019,32.3019,99600.0
2014-03-04 13:30:00,40.13,40.25,40.13,40.25,157900.0,32.3019,32.3985,32.3019,32.3985,157900.0
2014-03-04 13:35:00,40.25,40.25,40.23,40.25,53600.0,32.3985,32.3985,32.3824,32.3985,53600.0
2014-03-04 13:40:00,40.25,40.29,40.23,40.28,51500.0,32.3985,32.4307,32.3824,32.4226,51500.0
2014-03-04 13:45:00,40.27,40.3,40.2,40.2,102300.0,32.4146,32.4387,32.3582,32.3582,102300.0
2014-03-04 13:50:00,40.19,40.2,40.13,40.16,107700.0,32.3502,32.3582,32.3019,32.326,107700.0
2014-03-04 13:55:00,40.17,40.19,40.15,40.15,55400.0,32.3341,32.3502,32.318,32.318,55400.0
2014-03-04 14:00:00,40.16,40.16,40.08,40.14,81100.0,32.326,32.326,32.2616,32.3099,81100.0
2014-03-04 14:05:00,40.14,40.19,40.09,40.19,63300.0,32.3099,32.3502,32.2697,32.3502,63300.0
2014-03-04 14:10:00,40.19,40.25,40.16,40.18,80400.0,32.3502,32.3985,32.326,32.3421,80400.0
2014-03-04 14:15:00,40.19,40.28,40.19,40.26,168900.0,32.3502,32.4226,32.3502,32.4065,168900.0
2014-03-04 14:20:00,40.26,40.32,40.25,40.26,117300.0,32.4065,32.4548,32.3985,32.4065,117300.0
2014-03-04 14:25:00,40.27,40.31,40.24,40.3,60100.0,32.4146,32.4468,32.3904,32.4387,60100.0
2014-03-04 14:30:00,40.29,40.32,40.27,40.29,107500.0,32.4307,32.4548,32.4146,32.4307,107500.0
2014-03-04 14:35:00,40.3,40.31,40.26,40.3,102500.0,32.4387,32.4468,32.4065,32.4387,102500.0
2014-03-04 14:40:00,40.3,40.32,40.26,40.3,112600.0,32.4387,32.4548,32.4065,32.4387,112600.0
2014-03-04 14:45:00,40.3,40.32,40.26,40.27,85700.0,32.4387,32.4548,32.4065,32.4146,85700.0
2014-03-04 14:50:00,40.27,40.27,40.21,40.21,121700.0,32.4146,32.4146,32.3663,32.3663,121700.0
2014-03-04 14:55:00,40.22,40.26,40.22,40.24,108600.0,32.3743,32.4065,32.3743,32.3904,108600.0
2014-03-04 15:00:00,40.23,40.26,40.22,40.23,82400.0,32.3824,32.4065,32.3743,32.3824,82400.0
2014-03-04 15:05:00,40.23,40.24,40.2,40.21,77900.0,32.3824,32.3904,32.3582,32.3663,77900.0
2014-03-04 15:10:00,40.21,40.22,40.17,40.18,89700.0,32.3663,32.3743,32.3341,32.3421,89700.0
2014-03-04 15:15:00,40.17,40.22,40.16,40.21,177900.0,32.3341,32.3743,32.326,32.3663,177900.0
2014-03-04 15:20:00,40.21,40.22,40.19,40.19,112400.0,32.3663,32.3743,32.3502,32.3502,112400.0
2014-03-04 15:25:00,40.2,40.2,40.15,40.17,139000.0,32.3582,32.3582,32.318,32.3341,139000.0
2014-03-04 15:30:00,40.17,40.18,40.16,40.16,105200.0,32.3341,32.3421,32.326,32.326,105200.0
2014-03-04 15:35:00,40.17,40.19,40.14,40.15,176200.0,32.3341,32.3502,32.3099,32.318,176200.0
2014-03-04 15:40:00,40.14,40.22,40.14,40.21,191100.0,32.3099,32.3743,32.3099,32.3663,191100.0
2014-03-04 15:45:00,40.2,40.21,40.12,40.13,272100.0,32.3582,32.3663,32.2938,32.3019,272100.0
2014-03-04 15:50:00,40.14,40.15,40.12,40.14,152000.0,32.3099,32.318,32.2938,32.3099,152000.0
2014-03-04 15:55:00,40.13,40.14,40.11,40.12,418100.0,32.3019,32.3099,32.2858,32.2938,418100.0
2014-03-05 09:30:00,40.49,40.49,40.15,40.27,282200.0,32.5917,32.5917,32.318,32.4146,282200.0
2014-03-05 09:35:00,40.29,40.38,40.26,40.28,166300.0,32.4307,32.5031,32.4065,32.4226,166300.0
2014-03-05 09:40:00,40.28,40.28,40.17,40.28,168200.0,32.4226,32.4226,32.3341,32.4226,168200.0
2014-03-05 09:45:00,40.27,40.27,40.18,40.18,115700.0,32.4146,32.4146,32.3421,32.3421,115700.0
2014-03-05 09:50:00,40.18,40.26,40.18,40.23,104700.0,32.3421,32.4065,32.3421,32.3824,104700.0
2014-03-05 09:55:00,40.22,40.26,40.18,40.22,206200.0,32.3743,32.4065,32.3421,32.3743,206200.0
2014-03-05 10:00:00,40.22,40.25,40.19,40.21,145700.0,32.3743,32.3985,32.3502,32.3663,145700.0
2014-03-05 10:05:00,40.21,40.22,40.16,40.19,147700.0,32.3663,32.3743,32.326,32.3502,147700.0
2014-03-05 10:10:00,40.19,40.2,40.14,40.14,164300.0,32.3502,32.3582,32.3099,32.3099,164300.0
2014-03-05 10:15:00,40.14,40.16,40.1,40.1,102300.0,32.3099,32.326,32.2777,32.2777,102300.0
2014-03-05 10:20:00,40.1,40.18,40.09,40.18,78500.0,32.2777,32.3421,32.2697,32.3421,78500.0
2014-03-05 10:25:00,40.19,40.22,40.16,40.16,91100.0,32.3502,32.3743,32.326,32.326,91100.0
2014-03-05 10:30:00,40.16,40.22,40.13,40.13,80600.0,32.326,32.3743,32.3019,32.3019,80600.0
2014-03-05 10:35:00,40.13,40.14,40.05,40.05,88900.0,32.3019,32.3099,32.2375,32.2375,88900.0
2014-03-05 10:40:00,40.05,40.06,39.98,40.01,153800.0,32.2375,32.2455,32.1812,32.2053,153800.0
2014-03-05 10:45:00,40.01,40.09,39.98,40.0,131000.0,32.2053,32.2697,32.1812,32.1973,131000.0
2014-03-05 10:50:00,39.99,40.01,39.95,39.99,72100.0,32.1892,32.2053,32.157,32.1892,72100.0
2014-03-05 10:55:00,40.0,40.03,39.99,40.02,32500.0,32.1973,32.2214,32.1892,32.2133,32500.0
2014-03-05 11:00:00,40.02,40.12,40.02,40.12,71700.0,32.2133,32.2938,32.2133,32.2938,71700.0
2014-03-05 11:05:00,40.12,40.12,40.02,40.02,96200.0,32.2938,32.2938,32.2133,32.2133,96200.0
2014-03-05 11:10:00,40.02,40.03,40.0,40.02,68800.0,32.2133,32.2214,32.1973,32.2133,68800.0
2014-03-05 11:15:00,40.02,40.03,40.0,40.02,58100.0,32.2133,32.2214,32.1973,32.2133,58100.0
2014-03-05 11:20:00,40.03,40.05,40.02,40.04,28900.0,32.2214,32.2375,32.2133,32.2294,28900.0
2014-03-05 11:25:00,40.05,40.05,39.95,39.99,114500.0,32.2375,32.2375,32.157,32.1892,114500.0
2014-03-05 11:30:00,39.99,40.01,39.97,40.0,360200.0,32.1892,32.2053,32.1731,32.1973,360200.0
2014-03-05 11:35:00,40.01,40.04,39.98,40.04,140200.0,32.2053,32.2294,32.1812,32.2294,140200.0
2014-03-05 11:40:00,40.04,40.04,39.99,40.01,101800.0,32.2294,32.2294,32.1892,32.2053,101800.0
2014-03-05 11:45:00,40.02,40.02,39.98,40.0,73300.0,32.2133,32.2133,32.1812,32.1973,73300.0
2014-03-05 11:50:00,40.0,40.05,40.0,40.01,59100.0,32.1973,32.2375,32.1973,32.2053,59100.0
2014-03-05 11:55:00,40.02,40.02,39.98,40.02,74700.0,32.2133,32.2133,32.1812,32.2133,74700.0
2014-03-05 12:00:00,40.02,40.03,39.99,40.03,61000.0,32.2133,32.2214,32.1892,32.2214,61000.0
2014-03-05 12:05:00,40.03,40.03,40.0,40.03,58800.0,32.2214,32.2214,32.1973,32.2214,58800.0
2014-03-05 12:10:00,40.02,40.03,39.96,39.96,65000.0,32.2133,32.2214,32.1651,32.1651,65000.0
2014-03-05 12:15:00,39.96,39.98,39.95,39.98,45000.0,32.1651,32.1812,32.157,32.1812,45000.0
2014-03-05 12:20:00,39.97,40.0,39.97,40.0,48200.0,32.1731,32.1973,32.1731,32.1973,48200.0
2014-03-05 12:25:00,40.0,40.03,39.99,40.03,54700.0,32.1973,32.2214,32.1892,32.2214,54700.0
2014-03-05 12:30:00,40.03,40.04,39.97,40.0,112000.0,32.2214,32.2294,32.1731,32.1973,112000.0
2014-03-05 12:35:00,40.0,40.02,39.98,40.0,46100.0,32.1973,32.2133,32.1812,32.1973,46100.0
2014-03-05 12:40:00,40.0,40.01,39.93,39.93,59100.0,32.1973,32.2053,32.1409,32.1409,59100.0
2014-03-05 12:45:00,39.93,39.97,39.93,39.97,59100.0,32.1409,32.1731,32.1409,32.1731,59100.0
2014-03-05 12:50:00,39.97,39.98,39.96,39.98,35900.0,32.1731,32.1812,32.1651,32.1812,35900.0
2014-03-05 12:55:00,39.98,40.02,39.98,40.02,52600.0,32.1812,32.2133,32.1812,32.2133,52600.0
2014-03-05 13:00:00,40.02,40.02,39.94,39.98,72500.0,32.2133,32.2133,32.149,32.1812,72500.0
2014-03-05 13:05:00,39.99,39.99,39.95,39.99,52300.0,32.1892,32.1892,32.157,32.1892,52300.0
2014-03-05 13:10:00,39.99,39.99,39.95,39.98,57400.0,32.1892,32.1892,32.157,32.1812,57400.0
2014-03-05 13:15:00,39.98,40.01,39.96,39.98,62300.0,32.1812,32.2053,32.1651,32.1812,62300.0
2014-03-05 13:20:00,39.98,40.0,39.96,39.97,60000.0,32.1812,32.1973,32.1651,32.1731,60000.0
2014-03-05 13:25:00,39.97,40.0,39.97,39.99,47900.0,32.1731,32.1973,32.1731,32.1892,47900.0
2014-03-05 13:30:00,39.99,40.0,39.97,40.0,38900.0,32.1892,32.1973,32.1731,32.1973,38900.0
2014-03-05 13:35:00,40.0,40.0,39.93,39.96,65300.0,32.1973,32.1973,32.1409,32.1651,65300.0
2014-03-05 13:40:00,39.96,39.97,39.92,39.93,57900.0,32.1651,32.1731,32.1329,32.1409,57900.0
2014-03-05 13:45:00,39.94,39.95,39.88,39.9,61200.0,32.149,32.157,32.1007,32.1168,61200.0
2014-03-05 13:50:00,39.91,39.92,39.89,39.91,55200.0,32.1248,32.1329,32.1087,32.1248,55200.0
2014-03-05 13:55:00,39.92,39.93,39.9,39.93,39400.0,32.1329,32.1409,32.1168,32.1409,39400.0
2014-03-05 14:00:00,39.93,39.95,39.89,39.9,129300.0,32.1409,32.157,32.1087,32.1168,129300.0
2014-03-05 14:05:00,39.9,39.98,39.89,39.96,57100.0,32.1168,32.1812,32.1087,32.1651,57100.0
2014-03-05 14:10:00,39.97,39.98,39.93,39.93,63200.0,32.1731,32.1812,32.1409,32.1409,63200.0
2014-03-05 14:15:00,39.92,39.96,39.92,39.96,52200.0,32.1329,32.1651,32.1329,32.1651,52200.0
2014-03-05 14:20:00,39.96,39.96,39.91,39.95,81000.0,32.1651,32.1651,32.1248,32.157,81000.0
2014-03-05 14:25:00,39.95,39.96,39.88,39.9,117300.0,32.157,32.1651,32.1007,32.1168,117300.0
2014-03-05 14:30:00,39.9,39.91,39.89,39.91,75500.0,32.1168,32.1248,32.1087,32.1248,75500.0
2014-03-05 14:35:00,39.91,39.92,39.9,39.92,58000.0,32.1248,32.1329,32.1168,32.1329,58000.0
2014-03-05 14:40:00,39.92,39.92,39.87,39.87,72800.0,32.1329,32.1329,32.0926,32.0926,72800.0
2014-03-05 14:45:00,39.86,39.9,39.86,39.9,31700.0,32.0846,32.1168,32.0846,32.1168,31700.0
2014-03-05 14:50:00,39.9,39.92,39.89,39.89,102600.0,32.1168,32.1329,32.1087,32.1087,102600.0
2014-03-05 14:55:00,39.89,39.9,39.87,39.9,32900.0,32.1087,32.1168,32.0926,32.1168,32900.0
2014-03-05 15:00:00,39.9,39.92,39.89,39.92,26500.0,32.1168,32.1329,32.1087,32.1329,26500.0
2014-03-05 15:05:00,39.93,39.95,39.87,39.88,138600.0,32.1409,32.157,32.0926,32.1007,138600.0
2014-03-05 15:10:00,39.89,39.91,39.88,39.91,29800.0,32.1087,32.1248,32.1007,32.1248,29800.0
2014-03-05 15:15:00,39.91,39.92,39.9,39.92,32200.0,32.1248,32.1329,32.1168,32.1329,32200.0
2014-03-05 15:20:00,39.92,39.92,39.87,39.87,166500.0,32.1329,32.1329,32.0926,32.0926,166500.0
2014-03-05 15:25:00,39.87,39.88,39.84,39.88,107200.0,32.0926,32.1007,32.0685,32.1007,107200.0
2014-03-05 15:30:00,39.88,39.88,39.83,39.86,145500.0,32.1007,32.1007,32.0604,32.0846,145500.0
2014-03-05 15:35:00,39.87,39.87,39.79,39.82,149600.0,32.0926,32.0926,32.0282,32.0524,149600.0
2014-03-05 15:40:00,39.81,39.82,39.76,39.8,139400.0,32.0443,32.0524,32.0041,32.0363,139400.0
2014-03-05 15:45:00,39.79,39.81,39.77,39.8,159500.0,32.0282,32.0443,32.0121,32.0363,159500.0
2014-03-05 15:50:00,39.8,39.81,39.78,39.79,173000.0,32.0363,32.0443,32.0202,32.0282,173000.0
2014-03-05 15:55:00,39.8,39.81,39.77,39.8,457300.0,32.0363,32.0443,32.0121,32.0363,457300.0
2014-03-06 09:30:00,39.92,40.23,39.92,40.16,214900.0,32.1329,32.3824,32.1329,32.326,214900.0
2014-03-06 09:35:00,40.16,40.21,40.12,40.12,77500.0,32.326,32.3663,32.2938,32.2938,77500.0
2014-03-06 09:40:00,40.11,40.12,40.08,40.09,77300.0,32.2858,32.2938,32.2616,32.2697,77300.0
2014-03-06 09:45:00,40.1,40.22,40.09,40.19,91900.0,32.2777,32.3743,32.2697,32.3502,91900.0
2014-03-06 09:50:00,40.19,40.2,40.12,40.14,208800.0,32.3502,32.3582,32.2938,32.3099,208800.0
2014-03-06 09:55:00,40.14,40.19,40.12,40.18,93500.0,32.3099,32.3502,32.2938,32.3421,93500.0
2014-03-06 10:00:00,40.18,40.21,40.14,40.16,101400.0,32.3421,32.3663,32.3099,32.326,101400.0
2014-03-06 10:05:00,40.15,40.16,40.12,40.12,83300.0,32.318,32.326,32.2938,32.2938,83300.0
2014-03-06 10:10:00,40.12,40.13,40.08,40.08,59200.0,32.2938,32.3019,32.2616,32.2616,59200.0
2014-03-06 10:15:00,40.08,40.14,40.01,40.01,121300.0,32.2616,32.3099,32.2053,32.2053,121300.0
2014-03-06 10:20:00,40.01,40.02,39.96,39.97,58000.0,32.2053,32.2133,32.1651,32.1731,58000.0
2014-03-06 10:25:00,39.98,39.99,39.96,39.99,58800.0,32.1812,32.1892,32.1651,32.1892,58800.0
2014-03-06 10:30:00,39.98,39.99,39.94,39.96,66400.0,32.1812,32.1892,32.149,32.1651,66400.0
2014-03-06 10:35:00,39.95,39.96,39.94,39.95,57400.0,32.157,32.1651,32.149,32.157,57400.0
2014-03-06 10:40:00,39.96,39.97,39.91,39.93,103100.0,32.1651,32.1731,32.1248,32.1409,103100.0
2014-03-06 10:45:00,39.93,40.0,39.93,39.99,31800.0,32.1409,32.1973,32.1409,32.1892,31800.0
2014-03-06 10:50:00,39.99,40.02,39.98,40.02,76400.0,32.1892,32.2133,32.1812,32.2133,76400.0
2014-03-06 10:55:00,40.02,40.05,40.0,40.04,74300.0,32.2133,32.2375,32.1973,32.2294,74300.0
2014-03-06 11:00:00,40.05,40.05,40.01,40.02,193000.0,32.2375,32.2375,32.2053,32.2133,193000.0
2014-03-06 11:05:00,40.03,40.05,40.01,40.05,90200.0,32.2214,32.2375,32.2053,32.2375,90200.0
2014-03-06 11:10:00,40.05,40.08,40.05,40.06,57200.0,32.2375,32.2616,32.2375,32.2455,57200.0
2014-03-06 11:15:00,40.06,40.06,40.01,40.02,99700.0,32.2455,32.2455,32.2053,32.2133,99700.0
2014-03-06 11:20:00,40.02,40.03,40.0,40.0,62800.0,32.2133,32.2214,32.1973,32.1973,62800.0
2014-03-06 11:25:00,40.0,40.01,39.97,39.98,41800.0,32.1973,32.2053,32.1731,32.1812,41800.0
2014-03-06 11:30:00,39.98,40.0,39.98,39.99,44700.0,32.1812,32.1973,32.1812,32.1892,44700.0
2014-03-06 11:35:00,39.99,40.0,39.95,39.96,105300.0,32.1892,32.1973,32.157,32.1651,105300.0
2014-03-06 11:40:00,39.96,39.98,39.93,39.98,41400.0,32.1651,32.1812,32.1409,32.1812,41400.0
2014-03-06 11:45:00,39.97,40.02,39.97,40.01,22800.0,32.1731,32.2133,32.1731,32.2053,22800.0
2014-03-06 11:50:00,40.01,40.03,39.99,39.99,58800.0,32.2053,32.2214,32.1892,32.1892,58800.0
2014-03-06 11:55:00,40.0,40.01,39.99,40.01,31000.0,32.1973,32.2053,32.1892,32.2053,31000.0
2014-03-06 12:00:00,40.0,40.02,40.0,40.02,51700.0,32.1973,32.2133,32.1973,32.2133,51700.0
2014-03-06 12:05:00,40.01,40.06,40.01,40.06,25900.0,32.2053,32.2455,32.2053,32.2455,25900.0
2014-03-06 12:10:00,40.06,40.06,40.05,40.06,59700.0,32.2455,32.2455,32.2375,32.2455,59700.0
2014-03-06 12:15:00,40.06,40.06,40.05,40.06,41700.0,32.2455,32.2455,32.2375,32.2455,41700.0
2014-03-06 12:20:00,40.05,40.06,39.99,39.99,159000.0,32.2375,32.2455,32.1892,32.1892,159000.0
2014-03-06 12:25:00,39.99,40.0,39.99,39.99,12100.0,32.1892,32.1973,32.1892,32.1892,12100.0
2014-03-06 12:30:00,39.99,40.01,39.99,40.01,31300.0,32.1892,32.2053,32.1892,32.2053,31300.0
2014-03-06 12:35:00,40.01,40.01,39.98,39.98,56600.0,32.2053,32.2053,32.1812,32.1812,56600.0
2014-03-06 12:40:00,39.98,39.98,39.97,39.98,16300.0,32.1812,32.1812,32.1731,32.1812,16300.0
2014-03-06 12:45:00,39.98,40.0,39.97,39.99,63800.0,32.1812,32.1973,32.1731,32.1892,63800.0
2014-03-06 12:50:00,39.99,40.0,39.99,39.99,5500.0,32.1892,32.1973,32.1892,32.1892,5500.0
2014-03-06 12:55:00,39.99,40.0,39.99,39.99,12300.0,32.1892,32.1973,32.1892,32.1892,12300.0
2014-03-06 13:00:00,40.0,40.0,39.96,39.96,63700.0,32.1973,32.1973,32.1651,32.1651,63700.0
2014-03-06 13:05:00,39.96,39.97,39.95,39.96,36000.0,32.1651,32.1731,32.157,32.1651,36000.0
2014-03-06 13:10:00,39.96,39.97,39.93,39.93,49800.0,32.1651,32.1731,32.1409,32.1409,49800.0
2014-03-06 13:15:00,39.94,39.94,39.92,39.93,32700.0,32.149,32.149,32.1329,32.1409,32700.0
2014-03-06 13:20:00,39.94,39.94,39.87,39.89,64400.0,32.149,32.149,32.0926,32.1087,64400.0
2014-03-06 13:25:00,39.9,39.91,39.87,39.88,62700.0,32.1168,32.1248,32.0926,32.1007,62700.0
2014-03-06 13:30:00,39.88,39.91,39.85,39.85,47200.0,32.1007,32.1248,32.0765,32.0765,47200.0
2014-03-06 13:35:00,39.86,39.88,39.81,39.83,81900.0,32.0846,32.1007,32.0443,32.0604,81900.0
2014-03-06 13:40:00,39.83,39.83,39.8,39.82,29400.0,32.0604,32.0604,32.0363,32.0524,29400.0
2014-03-06 13:45:00,39.82,39.83,39.8,39.8,64500.0,32.0524,32.0604,32.0363,32.0363,64500.0
2014-03-06 13:50:00,39.8,39.82,39.76,39.77,76400.0,32.0363,32.0524,32.0041,32.0121,76400.0
2014-03-06 13:55:00,39.76,39.77,39.74,39.76,44000.0,32.0041,32.0121,31.988,32.0041,44000.0
2014-03-06 14:00:00,39.75,39.78,39.73,39.77,40900.0,31.996,32.0202,31.9799,32.0121,40900.0
2014-03-06 14:05:00,39.77,39.81,39.75,39.81,33700.0,32.0121,32.0443,31.996,32.0443,33700.0
2014-03-06 14:10:00,39.81,39.84,39.8,39.82,58900.0,32.0443,32.0685,32.0363,32.0524,58900.0
2014-03-06 14:15:00,39.82,39.82,39.77,39.78,64200.0,32.0524,32.0524,32.0121,32.0202,64200.0
2014-03-06 14:20:00,39.78,39.8,39.76,39.8,53300.0,32.0202,32.0363,32.0041,32.0363,53300.0
2014-03-06 14:25:00,39.8,39.82,39.77,39.82,81700.0,32.0363,32.0524,32.0121,32.0524,81700.0
2014-03-06 14:30:00,39.81,39.83,39.79,39.82,71000.0,32.0443,32.0604,32.0282,32.0524,71000.0
2014-03-06 14:35:00,39.81,39.82,39.78,39.81,44500.0,32.0443,32.0524,32.0202,32.0443,44500.0
2014-03-06 14:40:00,39.81,39.85,39.81,39.85,19300.0,32.0443,32.0765,32.0443,32.0765,19300.0
2014-03-06 14:45:00,39.84,39.85,39.82,39.82,47300.0,32.0685,32.0765,32.0524,32.0524,47300.0
2014-03-06 14:50:00,39.82,39.83,39.82,39.82,31700.0,32.0524,32.0604,32.0524,32.0524,31700.0
2014-03-06 14:55:00,39.82,39.83,39.79,39.79,63300.0,32.0524,32.0604,32.0282,32.0282,63300.0
2014-03-06 15:00:00,39.8,39.81,39.79,39.8,79500.0,32.0363,32.0443,32.0282,32.0363,79500.0
2014-03-06 15:05:00,39.8,39.81,39.78,39.78,63100.0,32.0363,32.0443,32.0202,32.0202,63100.0
2014-03-06 15:10:00,39.79,39.8,39.79,39.8,71100.0,32.0282,32.0363,32.0282,32.0363,71100.0
2014-03-06 15:15:00,39.8,39.8,39.79,39.8,16400.0,32.0363,32.0363,32.0282,32.0363,16400.0
2014-03-06 15:20:00,39.8,39.8,39.79,39.8,23300.0,32.0363,32.0363,32.0282,32.0363,23300.0
2014-03-06 15:25:00,39.8,39.82,39.79,39.81,109400.0,32.0363,32.0524,32.0282,32.0443,109400.0
2014-03-06 15:30:00,39.8,39.81,39.78,39.8,65500.0,32.0363,32.0443,32.0202,32.0363,65500.0
2014-03-06 15:35:00,39.79,39.8,39.79,39.8,98000.0,32.0282,32.0363,32.0282,32.0363,98000.0
2014-03-06 15:40:00,39.79,39.8,39.79,39.79,89900.0,32.0282,32.0363,32.0282,32.0282,89900.0
2014-03-06 15:45:00,39.79,39.8,39.77,39.77,186500.0,32.0282,32.0363,32.0121,32.0121,186500.0
2014-03-06 15:50:00,39.77,39.78,39.76,39.77,119400.0,32.0121,32.0202,32.0041,32.0121,119400.0
2014-03-06 15:55:00,39.77,39.79,39.73,39.74,411200.0,32.0121,32.0282,31.9799,31.988,411200.0
2014-03-07 09:30:00,39.84,39.95,39.65,39.69,176100.0,32.0685,32.157,31.9155,31.9477,176100.0
2014-03-07 09:35:00,39.69,39.82,39.69,39.75,73800.0,31.9477,32.0524,31.9477,31.996,73800.0
2014-03-07 09:40:00,39.75,39.78,39.65,39.65,70500.0,31.996,32.0202,31.9155,31.9155,70500.0
2014-03-07 09:45:00,39.66,39.67,39.58,39.59,80200.0,31.9236,31.9316,31.8592,31.8672,80200.0
2014-03-07 09:50:00,39.59,39.59,39.46,39.46,263400.0,31.8672,31.8672,31.7626,31.7626,263400.0
2014-03-07 09:55:00,39.46,39.46,39.37,39.43,140800.0,31.7626,31.7626,31.6901,31.7384,140800.0
2014-03-07 10:00:00,39.41,39.43,39.32,39.41,199100.0,31.7223,31.7384,31.6499,31.7223,199100.0
2014-03-07 10:05:00,39.41,39.47,39.35,39.46,90200.0,31.7223,31.7706,31.674,31.7626,90200.0
2014-03-07 10:10:00,39.47,39.5,39.44,39.44,67800.0,31.7706,31.7948,31.7465,31.7465,67800.0
2014-03-07 10:15:00,39.44,39.44,39.34,39.36,138600.0,31.7465,31.7465,31.666,31.6821,138600.0
2014-03-07 10:20:00,39.38,39.42,39.36,39.36,63500.0,31.6982,31.7304,31.6821,31.6821,63500.0
2014-03-07 10:25:00,39.36,39.43,39.36,39.43,57100.0,31.6821,31.7384,31.6821,31.7384,57100.0
2014-03-07 10:30:00,39.43,39.51,39.43,39.5,82200.0,31.7384,31.8028,31.7384,31.7948,82200.0
2014-03-07 10:35:00,39.5,39.51,39.44,39.5,91700.0,31.7948,31.8028,31.7465,31.7948,91700.0
2014-03-07 10:40:00,39.5,39.52,39.45,39.47,108700.0,31.7948,31.8109,31.7545,31.7706,108700.0
2014-03-07 10:45:00,39.46,39.5,39.41,39.5,182100.0,31.7626,31.7948,31.7223,31.7948,182100.0
2014-03-07 10:50:00,39.5,39.52,39.47,39.48,105100.0,31.7948,31.8109,31.7706,31.7787,105100.0
2014-03-07 10:55:00,39.48,39.53,39.47,39.52,110600.0,31.7787,31.8189,31.7706,31.8109,110600.0
2014-03-07 11:00:00,39.52,39.52,39.46,39.48,133500.0,31.8109,31.8109,31.7626,31.7787,133500.0
2014-03-07 11:05:00,39.48,39.48,39.46,39.47,53100.0,31.7787,31.7787,31.7626,31.7706,53100.0
2014-03-07 11:10:00,39.47,39.48,39.43,39.48,167700.0,31.7706,31.7787,31.7384,31.7787,167700.0
2014-03-07 11:15:00,39.47,39.53,39.47,39.51,175300.0,31.7706,31.8189,31.7706,31.8028,175300.0
2014-03-07 11:20:00,39.5,39.55,39.46,39.54,174600.0,31.7948,31.835,31.7626,31.827,174600.0
2014-03-07 11:25:00,39.53,39.54,39.51,39.52,47700.0,31.8189,31.827,31.8028,31.8109,47700.0
2014-03-07 11:30:00,39.52,39.54,39.51,39.52,51200.0,31.8109,31.827,31.8028,31.8109,51200.0
2014-03-07 11:35:00,39.52,39.6,39.52,39.6,52600.0,31.8109,31.8753,31.8109,31.8753,52600.0
2014-03-07 11:40:00,39.6,39.65,39.57,39.64,60500.0,31.8753,31.9155,31.8511,31.9075,60500.0
2014-03-07 11:45:00,39.64,39.67,39.63,39.67,57000.0,31.9075,31.9316,31.8994,31.9316,57000.0
2014-03-07 11:50:00,39.67,39.67,39.62,39.62,50500.0,31.9316,31.9316,31.8914,31.8914,50500.0
2014-03-07 11:55:00,39.62,39.7,39.61,39.69,51100.0,31.8914,31.9558,31.8833,31.9477,51100.0
2014-03-07 12:00:00,39.69,39.7,39.67,39.67,40800.0,31.9477,31.9558,31.9316,31.9316,40800.0
2014-03-07 12:05:00,39.66,39.67,39.62,39.62,31400.0,31.9236,31.9316,31.8914,31.8914,31400.0
2014-03-07 12:10:00,39.61,39.62,39.61,39.62,19900.0,31.8833,31.8914,31.8833,31.8914,19900.0
2014-03-07 12:15:00,39.61,39.64,39.61,39.64,46500.0,31.8833,31.9075,31.8833,31.9075,46500.0
2014-03-07 12:20:00,39.63,39.68,39.62,39.67,75900.0,31.8994,31.9397,31.8914,31.9316,75900.0
2014-03-07 12:25:00,39.67,39.68,39.65,39.67,42700.0,31.9316,31.9397,31.9155,31.9316,42700.0
2014-03-07 12:30:00,39.66,39.66,39.62,39.63,51900.0,31.9236,31.9236,31.8914,31.8994,51900.0
2014-03-07 12:35:00,39.63,39.64,39.61,39.61,21200.0,31.8994,31.9075,31.8833,31.8833,21200.0
2014-03-07 12:40:00,39.61,39.62,39.57,39.57,52200.0,31.8833,31.8914,31.8511,31.8511,52200.0
2014-03-07 12:45:00,39.58,39.6,39.56,39.58,57600.0,31.8592,31.8753,31.8431,31.8592,57600.0
2014-03-07 12:50:00,39.58,39.58,39.55,39.56,43200.0,31.8592,31.8592,31.835,31.8431,43200.0
2014-03-07 12:55:00,39.57,39.58,39.56,39.58,58300.0,31.8511,31.8592,31.8431,31.8592,58300.0
2014-03-07 13:00:00,39.58,39.58,39.51,39.53,91300.0,31.8592,31.8592,31.8028,31.8189,91300.0
2014-03-07 13:05:00,39.53,39.58,39.52,39.58,59100.0,31.8189,31.8592,31.8109,31.8592,59100.0
2014-03-07 13:10:00,39.58,39.59,39.57,39.59,63800.0,31.8592,31.8672,31.8511,31.8672,63800.0
2014-03-07 13:15:00,39.6,39.64,39.59,39.62,96800.0,31.8753,31.9075,31.8672,31.8914,96800.0
2014-03-07 13:20:00,39.63,39.68,39.62,39.68,59400.0,31.8994,31.9397,31.8914,31.9397,59400.0
2014-03-07 13:25:00,39.67,39.67,39.64,39.65,46800.0,31.9316,31.9316,31.9075,31.9155,46800.0
2014-03-07 13:30:00,39.66,39.69,39.65,39.69,35600.0,31.9236,31.9477,31.9155,31.9477,35600.0
2014-03-07 13:35:00,39.69,39.7,39.61,39.62,69600.0,31.9477,31.9558,31.8833,31.8914,69600.0
2014-03-07 13:40:00,39.63,39.63,39.6,39.61,62300.0,31.8994,31.8994,31.8753,31.8833,62300.0
2014-03-07 13:45:00,39.61,39.62,39.58,39.58,38700.0,31.8833,31.8914,31.8592,31.8592,38700.0
2014-03-07 13:50:00,39.59,39.59,39.54,39.55,77000.0,31.8672,31.8672,31.827,31.835,77000.0
2014-03-07 13:55:00,39.55,39.56,39.52,39.52,193100.0,31.835,31.8431,31.8109,31.8109,193100.0
2014-03-07 14:00:00,39.52,39.54,39.51,39.54,73000.0,31.8109,31.827,31.8028,31.827,73000.0
2014-03-07 14:05:00,39.53,39.56,39.5,39.51,77600.0,31.8189,31.8431,31.7948,31.8028,77600.0
2014-03-07 14:10:00,39.5,39.56,39.5,39.51,162400.0,31.7948,31.8431,31.7948,31.8028,162400.0
2014-03-07 14:15:00,39.51,39.52,39.49,39.5,67500.0,31.8028,31.8109,31.7867,31.7948,67500.0
2014-03-07 14:20:00,39.5,39.51,39.44,39.48,69100.0,31.7948,31.8028,31.7465,31.7787,69100.0
2014-03-07 14:25:00,39.48,39.5,39.46,39.49,33300.0,31.7787,31.7948,31.7626,31.7867,33300.0
2014-03-07 14:30:00,39.5,39.53,39.48,39.52,141400.0,31.7948,31.8189,31.7787,31.8109,141400.0
2014-03-07 14:35:00,39.52,39.55,39.51,39.51,106400.0,31.8109,31.835,31.8028,31.8028,106400.0
2014-03-07 14:40:00,39.51,39.52,39.49,39.49,60200.0,31.8028,31.8109,31.7867,31.7867,60200.0
2014-03-07 14:45:00,39.49,39.58,39.49,39.58,58200.0,31.7867,31.8592,31.7867,31.8592,58200.0
2014-03-07 14:50:00,39.58,39.61,39.54,39.54,102400.0,31.8592,31.8833,31.827,31.827,102400.0
2014-03-07 14:55:00,39.54,39.57,39.54,39.54,82000.0,31.827,31.8511,31.827,31.827,82000.0
2014-03-07 15:00:00,39.55,39.56,39.53,39.54,104900.0,31.835,31.8431,31.8189,31.827,104900.0
2014-03-07 15:05:00,39.55,39.56,39.51,39.52,90400.0,31.835,31.8431,31.8028,31.8109,90400.0
2014-03-07 15:10:00,39.52,39.53,39.51,39.52,73200.0,31.8109,31.8189,31.8028,31.8109,73200.0
2014-03-07 15:15:00,39.52,39.54,39.49,39.5,274900.0,31.8109,31.827,31.7867,31.7948,274900.0
2014-03-07 15:20:00,39.5,39.53,39.49,39.52,143700.0,31.7948,31.8189,31.7867,31.8109,143700.0
2014-03-07 15:25:00,39.53,39.56,39.52,39.55,139000.0,31.8189,31.8431,31.8109,31.835,139000.0
2014-03-07 15:30:00,39.55,39.56,39.49,39.5,173200.0,31.835,31.8431,31.7867,31.7948,173200.0
2014-03-07 15:35:00,39.5,39.51,39.47,39.49,171900.0,31.7948,31.8028,31.7706,31.7867,171900.0
2014-03-07 15:40:00,39.49,39.54,39.48,39.53,87000.0,31.7867,31.827,31.7787,31.8189,87000.0
2014-03-07 15:45:00,39.54,39.55,39.5,39.51,139100.0,31.827,31.835,31.7948,31.8028,139100.0
2014-03-07 15:50:00,39.5,39.56,39.5,39.54,159000.0,31.7948,31.8431,31.7948,31.827,159000.0
2014-03-07 15:55:00,39.55,39.59,39.52,39.57,503800.0,31.835,31.8672,31.8109,31.8511,503800.0
2014-03-10 09:30:00,39.5,39.61,39.41,39.59,165800.0,31.7948,31.8833,31.7223,31.8672,165800.0
2014-03-10 09:35:00,39.6,39.65,39.58,39.6,80700.0,31.8753,31.9155,31.8592,31.8753,80700.0
2014-03-10 09:40:00,39.6,39.68,39.57,39.66,71000.0,31.8753,31.9397,31.8511,31.9236,71000.0
2014-03-10 09:45:00,39.66,39.76,39.62,39.73,95400.0,31.9236,32.0041,31.8914,31.9799,95400.0
2014-03-10 09:50:00,39.73,39.73,39.67,39.69,50600.0,31.9799,31.9799,31.9316,31.9477,50600.0
2014-03-10 09:55:00,39.7,39.73,39.61,39.69,85700.0,31.9558,31.9799,31.8833,31.9477,85700.0
2014-03-10 10:00:00,39.7,39.74,39.68,39.69,94000.0,31.9558,31.988,31.9397,31.9477,94000.0
2014-03-10 10:05:00,39.69,39.72,39.64,39.71,66600.0,31.9477,31.9719,31.9075,31.9638,66600.0
2014-03-10 10:10:00,39.7,39.72,39.57,39.57,79200.0,31.9558,31.9719,31.8511,31.8511,79200.0
2014-03-10 10:15:00,39.57,39.63,39.57,39.59,62500.0,31.8511,31.8994,31.8511,31.8672,62500.0
2014-03-10 10:20:00,39.59,39.61,39.53,39.55,57700.0,31.8672,31.8833,31.8189,31.835,57700.0
2014-03-10 10:25:00,39.56,39.57,39.49,39.54,103200.0,31.8431,31.8511,31.7867,31.827,103200.0
2014-03-10 10:30:00,39.53,39.57,39.49,39.51,59400.0,31.8189,31.8511,31.7867,31.8028,59400.0
2014-03-10 10:35:00,39.51,39.55,39.46,39.46,89800.0,31.8028,31.835,31.7626,31.7626,89800.0
2014-03-10 10:40:00,39.46,39.5,39.41,39.47,78900.0,31.7626,31.7948,31.7223,31.7706,78900.0
2014-03-10 10:45:00,39.46,39.5,39.43,39.47,58900.0,31.7626,31.7948,31.7384,31.7706,58900.0
2014-03-10 10:50:00,39.46,39.5,39.46,39.49,64200.0,31.7626,31.7948,31.7626,31.7867,64200.0
2014-03-10 10:55:00,39.48,39.48,39.44,39.45,59100.0,31.7787,31.7787,31.7465,31.7545,59100.0
2014-03-10 11:00:00,39.44,39.45,39.42,39.45,28600.0,31.7465,31.7545,31.7304,31.7545,28600.0
2014-03-10 11:05:00,39.44,39.53,39.42,39.52,82300.0,31.7465,31.8189,31.7304,31.8109,82300.0
2014-03-10 11:10:00,39.51,39.54,39.47,39.54,48100.0,31.8028,31.827,31.7706,31.827,48100.0
2014-03-10 11:15:00,39.54,39.59,39.54,39.55,63200.0,31.827,31.8672,31.827,31.835,63200.0
2014-03-10 11:20:00,39.56,39.62,39.54,39.6,65400.0,31.8431,31.8914,31.827,31.8753,65400.0
2014-03-10 11:25:00,39.6,39.7,39.6,39.69,78400.0,31.8753,31.9558,31.8753,31.9477,78400.0
2014-03-10 11:30:00,39.7,39.73,39.69,39.72,72100.0,31.9558,31.9799,31.9477,31.9719,72100.0
2014-03-10 11:35:00,39.73,39.77,39.67,39.67,94100.0,31.9799,32.0121,31.9316,31.9316,94100.0
2014-03-10 11:40:00,39.67,39.74,39.67,39.74,28300.0,31.9316,31.988,31.9316,31.988,28300.0
2014-03-10 11:45:00,39.74,39.76,39.73,39.76,32500.0,31.988,32.0041,31.9799,32.0041,32500.0
2014-03-10 11:50:00,39.75,39.78,39.74,39.74,99200.0,31.996,32.0202,31.988,31.988,99200.0
2014-03-10 11:55:00,39.74,39.77,39.71,39.73,98900.0,31.988,32.0121,31.9638,31.9799,98900.0
2014-03-10 12:00:00,39.73,39.8,39.71,39.78,65300.0,31.9799,32.0363,31.9638,32.0202,65300.0
2014-03-10 12:05:00,39.79,39.79,39.77,39.77,41400.0,32.0282,32.0282,32.0121,32.0121,41400.0
2014-03-10 12:10:00,39.77,39.79,39.68,39.68,57900.0,32.0121,32.0282,31.9397,31.9397,57900.0
2014-03-10 12:15:00,39.69,39.7,39.66,39.67,39200.0,31.9477,31.9558,31.9236,31.9316,39200.0
2014-03-10 12:20:00,39.67,39.73,39.67,39.71,31800.0,31.9316,31.9799,31.9316,31.9638,31800.0
2014-03-10 12:25:00,39.7,39.71,39.65,39.67,40600.0,31.9558,31.9638,31.9155,31.9316,40600.0
2014-03-10 12:30:00,39.68,39.71,39.68,39.71,19800.0,31.9397,31.9638,31.9397,31.9638,19800.0
2014-03-10 12:35:00,39.72,39.75,39.7,39.75,41400.0,31.9719,31.996,31.9558,31.996,41400.0
2014-03-10 12:40:00,39.74,39.75,39.72,39.73,43600.0,31.988,31.996,31.9719,31.9799,43600.0
2014-03-10 12:45:00,39.73,39.77,39.72,39.77,131700.0,31.9799,32.0121,31.9719,32.0121,131700.0
2014-03-10 12:50:00,39.77,39.81,39.77,39.79,55400.0,32.0121,32.0443,32.0121,32.0282,55400.0
2014-03-10 12:55:00,39.79,39.87,39.76,39.85,98400.0,32.0282,32.0926,32.0041,32.0765,98400.0
2014-03-10 13:00:00,39.85,39.87,39.82,39.87,44800.0,32.0765,32.0926,32.0524,32.0926,44800.0
2014-03-10 13:05:00,39.86,39.88,39.82,39.82,33100.0,32.0846,32.1007,32.0524,32.0524,33100.0
2014-03-10 13:10:00,39.83,39.86,39.8,39.84,81900.0,32.0604,32.0846,32.0363,32.0685,81900.0
2014-03-10 13:15:00,39.84,39.85,39.76,39.76,84700.0,32.0685,32.0765,32.0041,32.0041,84700.0
2014-03-10 13:20:00,39.76,39.77,39.73,39.73,21000.0,32.0041,32.0121,31.9799,31.9799,21000.0
2014-03-10 13:25:00,39.74,39.79,39.73,39.79,35800.0,31.988,32.0282,31.9799,32.0282,35800.0
2014-03-10 13:30:00,39.78,39.79,39.69,39.69,47200.0,32.0202,32.0282,31.9477,31.9477,47200.0
2014-03-10 13:35:00,39.7,39.73,39.7,39.73,29100.0,31.9558,31.9799,31.9558,31.9799,29100.0
2014-03-10 13:40:00,39.72,39.72,39.7,39.7,27000.0,31.9719,31.9719,31.9558,31.9558,27000.0
2014-03-10 13:45:00,39.71,39.71,39.7,39.7,11600.0,31.9638,31.9638,31.9558,31.9558,11600.0
2014-03-10 13:50:00,39.71,39.72,39.7,39.71,19500.0,31.9638,31.9719,31.9558,31.9638,19500.0
2014-03-10 13:55:00,39.72,39.73,39.69,39.73,93100.0,31.9719,31.9799,31.9477,31.9799,93100.0
2014-03-10 14:00:00,39.72,39.72,39.69,39.7,91700.0,31.9719,31.9719,31.9477,31.9558,91700.0
2014-03-10 14:05:00,39.7,39.73,39.69,39.73,24900.0,31.9558,31.9799,31.9477,31.9799,24900.0
2014-03-10 14:10:00,39.73,39.74,39.71,39.73,44300.0,31.9799,31.988,31.9638,31.9799,44300.0
2014-03-10 14:15:00,39.73,39.73,39.71,39.71,41800.0,31.9799,31.9799,31.9638,31.9638,41800.0
2014-03-10 14:20:00,39.72,39.73,39.69,39.69,66400.0,31.9719,31.9799,31.9477,31.9477,66400.0
2014-03-10 14:25:00,39.68,39.71,39.66,39.7,72300.0,31.9397,31.9638,31.9236,31.9558,72300.0
2014-03-10 14:30:00,39.7,39.75,39.7,39.71,58600.0,31.9558,31.996,31.9558,31.9638,58600.0
2014-03-10 14:35:00,39.72,39.8,39.71,39.76,94100.0,31.9719,32.0363,31.9638,32.0041,94100.0
2014-03-10 14:40:00,39.77,39.77,39.72,39.72,32700.0,32.0121,32.0121,31.9719,31.9719,32700.0
2014-03-10 14:45:00,39.72,39.75,39.71,39.74,32600.0,31.9719,31.996,31.9638,31.988,32600.0
2014-03-10 14:50:00,39.75,39.79,39.75,39.79,34900.0,31.996,32.0282,31.996,32.0282,34900.0
2014-03-10 14:55:00,39.78,39.8,39.77,39.77,55800.0,32.0202,32.0363,32.0121,32.0121,55800.0
2014-03-10 15:00:00,39.77,39.8,39.76,39.77,51600.0,32.0121,32.0363,32.0041,32.0121,51600.0
2014-03-10 15:05:00,39.77,39.8,39.73,39.78,76600.0,32.0121,32.0363,31.9799,32.0202,76600.0
2014-03-10 15:10:00,39.79,39.79,39.74,39.76,32100.0,32.0282,32.0282,31.988,32.0041,32100.0
2014-03-10 15:15:00,39.76,39.77,39.75,39.76,50800.0,32.0041,32.0121,31.996,32.0041,50800.0
2014-03-10 15:20:00,39.76,39.78,39.76,39.78,34000.0,32.0041,32.0202,32.0041,32.0202,34000.0
2014-03-10 15:25:00,39.78,39.79,39.76,39.79,52800.0,32.0202,32.0282,32.0041,32.0282,52800.0
2014-03-10 15:30:00,39.79,39.81,39.77,39.8,82900.0,32.0282,32.0443,32.0121,32.0363,82900.0
2014-03-10 15:35:00,39.8,39.84,39.8,39.81,61500.0,32.0363,32.0685,32.0363,32.0443,61500.0
2014-03-10 15:40:00,39.81,39.87,39.81,39.86,140100.0,32.0443,32.0926,32.0443,32.0846,140100.0
2014-03-10 15:45:00,39.86,39.89,39.83,39.84,114000.0,32.0846,32.1087,32.0604,32.0685,114000.0
2014-03-10 15:50:00,39.84,39.86,39.83,39.84,73900.0,32.0685,32.0846,32.0604,32.0685,73900.0
2014-03-10 15:55:00,39.84,39.85,39.81,39.84,224700.0,32.0685,32.0765,32.0443,32.0685,224700.0
2014-03-11 09:30:00,39.85,39.87,39.66,39.82,148100.0,32.0765,32.0926,31.9236,32.0524,148100.0
2014-03-11 09:35:00,39.82,39.88,39.75,39.79,96100.0,32.0524,32.1007,31.996,32.0282,96100.0
2014-03-11 09:40:00,39.8,39.91,39.8,39.91,148900.0,32.0363,32.1248,32.0363,32.1248,148900.0
2014-03-11 09:45:00,39.91,39.98,39.89,39.92,101200.0,32.1248,32.1812,32.1087,32.1329,101200.0
2014-03-11 09:50:00,39.92,39.95,39.86,39.95,53000.0,32.1329,32.157,32.0846,32.157,53000.0
2014-03-11 09:55:00,39.95,40.15,39.95,40.15,187400.0,32.157,32.318,32.157,32.318,187400.0
2014-03-11 10:00:00,40.15,40.16,39.96,40.0,81600.0,32.318,32.326,32.1651,32.1973,81600.0
2014-03-11 10:05:00,39.99,40.06,39.98,40.06,70600.0,32.1892,32.2455,32.1812,32.2455,70600.0
2014-03-11 10:10:00,40.07,40.07,40.02,40.03,41000.0,32.2536,32.2536,32.2133,32.2214,41000.0
2014-03-11 10:15:00,40.04,40.05,40.01,40.02,58600.0,32.2294,32.2375,32.2053,32.2133,58600.0
2014-03-11 10:20:00,40.02,40.04,39.97,39.97,39900.0,32.2133,32.2294,32.1731,32.1731,39900.0
2014-03-11 10:25:00,39.98,40.02,39.98,40.02,64800.0,32.1812,32.2133,32.1812,32.2133,64800.0
2014-03-11 10:30:00,40.02,40.04,39.99,39.99,52600.0,32.2133,32.2294,32.1892,32.1892,52600.0
2014-03-11 10:35:00,39.99,40.04,39.98,40.01,47400.0,32.1892,32.2294,32.1812,32.2053,47400.0
2014-03-11 10:40:00,40.01,40.03,40.0,40.0,34900.0,32.2053,32.2214,32.1973,32.1973,34900.0
2014-03-11 10:45:00,40.01,40.06,40.0,40.03,74200.0,32.2053,32.2455,32.1973,32.2214,74200.0
2014-03-11 10:50:00,40.04,40.09,40.03,40.03,116800.0,32.2294,32.2697,32.2214,32.2214,116800.0
2014-03-11 10:55:00,40.04,40.06,40.03,40.04,56600.0,32.2294,32.2455,32.2214,32.2294,56600.0
2014-03-11 11:00:00,40.04,40.07,40.01,40.02,63800.0,32.2294,32.2536,32.2053,32.2133,63800.0
2014-03-11 11:05:00,40.01,40.02,39.96,39.97,37000.0,32.2053,32.2133,32.1651,32.1731,37000.0
2014-03-11 11:10:00,39.97,40.01,39.97,40.01,33500.0,32.1731,32.2053,32.1731,32.2053,33500.0
2014-03-11 11:15:00,40.01,40.01,39.95,39.95,43800.0,32.2053,32.2053,32.157,32.157,43800.0
2014-03-11 11:20:00,39.95,40.0,39.95,40.0,33200.0,32.157,32.1973,32.157,32.1973,33200.0
2014-03-11 11:25:00,39.99,40.0,39.96,39.97,35800.0,32.1892,32.1973,32.1651,32.1731,35800.0
2014-03-11 11:30:00,39.96,39.98,39.94,39.97,51200.0,32.1651,32.1812,32.149,32.1731,51200.0
2014-03-11 11:35:00,39.97,40.0,39.91,39.94,62900.0,32.1731,32.1973,32.1248,32.149,62900.0
2014-03-11 11:40:00,39.93,39.95,39.84,39.88,64300.0,32.1409,32.157,32.0685,32.1007,64300.0
2014-03-11 11:45:00,39.88,39.93,39.84,39.89,52400.0,32.1007,32.1409,32.0685,32.1087,52400.0
2014-03-11 11:50:00,39.9,39.91,39.86,39.9,26200.0,32.1168,32.1248,32.0846,32.1168,26200.0
2014-03-11 11:55:00,39.89,39.91,39.86,39.89,38000.0,32.1087,32.1248,32.0846,32.1087,38000.0
2014-03-11 12:00:00,39.89,39.91,39.85,39.88,36000.0,32.1087,32.1248,32.0765,32.1007,36000.0
2014-03-11 12:05:00,39.88,39.9,39.82,39.83,37800.0,32.1007,32.1168,32.0524,32.0604,37800.0
2014-03-11 12:10:00,39.83,39.85,39.78,39.8,38500.0,32.0604,32.0765,32.0202,32.0363,38500.0
2014-03-11 12:15:00,39.81,39.81,39.75,39.78,53200.0,32.0443,32.0443,31.996,32.0202,53200.0
2014-03-11 12:20:00,39.77,39.83,39.76,39.81,32600.0,32.0121,32.0604,32.0041,32.0443,32600.0
2014-03-11 12:25:00,39.81,39.83,39.79,39.82,37800.0,32.0443,32.0604,32.0282,32.0524,37800.0
2014-03-11 12:30:00,39.83,39.84,39.8,39.82,25600.0,32.0604,32.0685,32.0363,32.0524,25600.0
2014-03-11 12:35:00,39.82,39.84,39.8,39.83,31900.0,32.0524,32.0685,32.0363,32.0604,31900.0
2014-03-11 12:40:00,39.83,39.83,39.8,39.83,28800.0,32.0604,32.0604,32.0363,32.0604,28800.0
2014-03-11 12:45:00,39.84,39.86,39.82,39.84,46200.0,32.0685,32.0846,32.0524,32.0685,46200.0
2014-03-11 12:50:00,39.85,39.87,39.84,39.86,17800.0,32.0765,32.0926,32.0685,32.0846,17800.0
2014-03-11 12:55:00,39.86,39.87,39.81,39.81,32800.0,32.0846,32.0926,32.0443,32.0443,32800.0
2014-03-11 13:00:00,39.81,39.83,39.78,39.79,43300.0,32.0443,32.0604,32.0202,32.0282,43300.0
2014-03-11 13:05:00,39.79,39.79,39.74,39.76,60300.0,32.0282,32.0282,31.988,32.0041,60300.0
2014-03-11 13:10:00,39.77,39.81,39.77,39.8,20800.0,32.0121,32.0443,32.0121,32.0363,20800.0
2014-03-11 13:15:00,39.81,39.81,39.79,39.81,21300.0,32.0443,32.0443,32.0282,32.0443,21300.0
2014-03-11 13:20:00,39.8,39.81,39.75,39.75,49500.0,32.0363,32.0443,31.996,31.996,49500.0
2014-03-11 13:25:00,39.76,39.78,39.72,39.75,52400.0,32.0041,32.0202,31.9719,31.996,52400.0
2014-03-11 13:30:00,39.75,39.76,39.73,39.73,38200.0,31.996,32.0041,31.9799,31.9799,38200.0
2014-03-11 13:35:00,39.74,39.79,39.74,39.79,30300.0,31.988,32.0282,31.988,32.0282,30300.0
2014-03-11 13:40:00,39.79,39.82,39.79,39.81,50600.0,32.0282,32.0524,32.0282,32.0443,50600.0
2014-03-11 13:45:00,39.82,39.87,39.81,39.85,32200.0,32.0524,32.0926,32.0443,32.0765,32200.0
2014-03-11 13:50:00,39.85,39.88,39.85,39.88,58100.0,32.0765,32.1007,32.0765,32.1007,58100.0
2014-03-11 13:55:00,39.88,39.89,39.86,39.88,30600.0,32.1007,32.1087,32.0846,32.1007,30600.0
2014-03-11 14:00:00,39.87,39.89,39.84,39.84,33600.0,32.0926,32.1087,32.0685,32.0685,33600.0
2014-03-11 14:05:00,39.83,39.83,39.77,39.77,42200.0,32.0604,32.0604,32.0121,32.0121,42200.0
2014-03-11 14:10:00,39.78,39.81,39.75,39.76,58100.0,32.0202,32.0443,31.996,32.0041,58100.0
2014-03-11 14:15:00,39.76,39.77,39.71,39.73,32600.0,32.0041,32.0121,31.9638,31.9799,32600.0
2014-03-11 14:20:00,39.73,39.74,39.69,39.71,31400.0,31.9799,31.988,31.9477,31.9638,31400.0
2014-03-11 14:25:00,39.71,39.74,39.7,39.72,38100.0,31.9638,31.988,31.9558,31.9719,38100.0
2014-03-11 14:30:00,39.72,39.73,39.66,39.67,60600.0,31.9719,31.9799,31.9236,31.9316,60600.0
2014-03-11 14:35:00,39.68,39.73,39.67,39.71,55300.0,31.9397,31.9799,31.9316,31.9638,55300.0
2014-03-11 14:40:00,39.71,39.73,39.69,39.73,46300.0,31.9638,31.9799,31.9477,31.9799,46300.0
2014-03-11 14:45:00,39.73,39.77,39.71,39.76,37400.0,31.9799,32.0121,31.9638,32.0041,37400.0
2014-03-11 14:50:00,39.76,39.79,39.76,39.76,38400.0,32.0041,32.0282,32.0041,32.0041,38400.0
2014-03-11 14:55:00,39.76,39.76,39.73,39.73,69500.0,32.0041,32.0041,31.9799,31.9799,69500.0
2014-03-11 15:00:00,39.72,39.73,39.66,39.7,93100.0,31.9719,31.9799,31.9236,31.9558,93100.0
2014-03-11 15:05:00,39.71,39.73,39.66,39.71,61000.0,31.9638,31.9799,31.9236,31.9638,61000.0
2014-03-11 15:10:00,39.71,39.71,39.66,39.69,57600.0,31.9638,31.9638,31.9236,31.9477,57600.0
2014-03-11 15:15:00,39.7,39.73,39.66,39.66,104400.0,31.9558,31.9799,31.9236,31.9236,104400.0
2014-03-11 15:20:00,39.66,39.75,39.65,39.74,72200.0,31.9236,31.996,31.9155,31.988,72200.0
2014-03-11 15:25:00,39.74,39.74,39.69,39.7,51900.0,31.988,31.988,31.9477,31.9558,51900.0
2014-03-11 15:30:00,39.71,39.77,39.69,39.75,98000.0,31.9638,32.0121,31.9477,31.996,98000.0
2014-03-11 15:35:00,39.75,39.75,39.67,39.71,95700.0,31.996,31.996,31.9316,31.9638,95700.0
2014-03-11 15:40:00,39.71,39.73,39.67,39.68,79000.0,31.9638,31.9799,31.9316,31.9397,79000.0
2014-03-11 15:45:00,39.69,39.7,39.65,39.66,120900.0,31.9477,31.9558,31.9155,31.9236,120900.0
2014-03-11 15:50:00,39.66,39.72,39.66,39.71,132000.0,31.9236,31.9719,31.9236,31.9638,132000.0
2014-03-11 15:55:00,39.71,39.73,39.69,39.72,194700.0,31.9638,31.9799,31.9477,31.9719,194700.0
2014-03-12 09:30:00,39.54,39.68,39.44,39.68,155400.0,31.827,31.9397,31.7465,31.9397,155400.0
2014-03-12 09:35:00,39.68,39.73,39.65,39.71,105400.0,31.9397,31.9799,31.9155,31.9638,105400.0
2014-03-12 09:40:00,39.71,39.74,39.67,39.71,101800.0,31.9638,31.988,31.9316,31.9638,101800.0
2014-03-12 09:45:00,39.7,39.72,39.61,39.72,63700.0,31.9558,31.9719,31.8833,31.9719,63700.0
2014-03-12 09:50:00,39.71,39.74,39.65,39.7,97600.0,31.9638,31.988,31.9155,31.9558,97600.0
2014-03-12 09:55:00,39.7,39.87,39.7,39.84,106000.0,31.9558,32.0926,31.9558,32.0685,106000.0
2014-03-12 10:00:00,39.84,39.87,39.79,39.86,79900.0,32.0685,32.0926,32.0282,32.0846,79900.0
2014-03-12 10:05:00,39.87,39.89,39.81,39.87,69900.0,32.0926,32.1087,32.0443,32.0926,69900.0
2014-03-12 10:10:00,39.88,39.88,39.75,39.76,75500.0,32.1007,32.1007,31.996,32.0041,75500.0
2014-03-12 10:15:00,39.77,39.77,39.72,39.74,52500.0,32.0121,32.0121,31.9719,31.988,52500.0
2014-03-12 10:20:00,39.74,39.83,39.74,39.79,74500.0,31.988,32.0604,31.988,32.0282,74500.0
2014-03-12 10:25:00,39.8,39.8,39.76,39.76,72700.0,32.0363,32.0363,32.0041,32.0041,72700.0
2014-03-12 10:30:00,39.77,39.79,39.71,39.73,164400.0,32.0121,32.0282,31.9638,31.9799,164400.0
2014-03-12 10:35:00,39.73,39.73,39.65,39.65,88000.0,31.9799,31.9799,31.9155,31.9155,88000.0
2014-03-12 10:40:00,39.66,39.71,39.64,39.7,123200.0,31.9236,31.9638,31.9075,31.9558,123200.0
2014-03-12 10:45:00,39.69,39.7,39.61,39.62,137400.0,31.9477,31.9558,31.8833,31.8914,137400.0
2014-03-12 10:50:00,39.61,39.63,39.59,39.61,135900.0,31.8833,31.8994,31.8672,31.8833,135900.0
2014-03-12 10:55:00,39.62,39.69,39.61,39.66,80500.0,31.8914,31.9477,31.8833,31.9236,80500.0
2014-03-12 11:00:00,39.67,39.68,39.65,39.68,42500.0,31.9316,31.9397,31.9155,31.9397,42500.0
2014-03-12 11:05:00,39.67,39.72,39.67,39.7,62300.0,31.9316,31.9719,31.9316,31.9558,62300.0
2014-03-12 11:10:00,39.7,39.71,39.68,39.68,35300.0,31.9558,31.9638,31.9397,31.9397,35300.0
2014-03-12 11:15:00,39.68,39.7,39.66,39.68,67200.0,31.9397,31.9558,31.9236,31.9397,67200.0
2014-03-12 11:20:00,39.68,39.71,39.68,39.69,68100.0,31.9397,31.9638,31.9397,31.9477,68100.0
2014-03-12 11:25:00,39.7,39.74,39.7,39.72,52600.0,31.9558,31.988,31.9558,31.9719,52600.0
2014-03-12 11:30:00,39.72,39.76,39.72,39.76,53100.0,31.9719,32.0041,31.9719,32.0041,53100.0
2014-03-12 11:35:00,39.76,39.78,39.75,39.76,46900.0,32.0041,32.0202,31.996,32.0041,46900.0
2014-03-12 11:40:00,39.76,39.8,39.75,39.8,38700.0,32.0041,32.0363,31.996,32.0363,38700.0
2014-03-12 11:45:00,39.8,39.8,39.76,39.76,84500.0,32.0363,32.0363,32.0041,32.0041,84500.0
2014-03-12 11:50:00,39.76,39.79,39.74,39.79,72300.0,32.0041,32.0282,31.988,32.0282,72300.0
2014-03-12 11:55:00,39.8,39.8,39.69,39.69,93400.0,32.0363,32.0363,31.9477,31.9477,93400.0
2014-03-12 12:00:00,39.69,39.7,39.67,39.7,74600.0,31.9477,31.9558,31.9316,31.9558,74600.0
2014-03-12 12:05:00,39.7,39.71,39.66,39.66,38200.0,31.9558,31.9638,31.9236,31.9236,38200.0
2014-03-12 12:10:00,39.66,39.66,39.62,39.65,42700.0,31.9236,31.9236,31.8914,31.9155,42700.0
2014-03-12 12:15:00,39.66,39.67,39.62,39.62,71100.0,31.9236,31.9316,31.8914,31.8914,71100.0
2014-03-12 12:20:00,39.63,39.64,39.61,39.62,42900.0,31.8994,31.9075,31.8833,31.8914,42900.0
2014-03-12 12:25:00,39.62,39.62,39.55,39.57,75000.0,31.8914,31.8914,31.835,31.8511,75000.0
2014-03-12 12:30:00,39.58,39.59,39.55,39.57,54700.0,31.8592,31.8672,31.835,31.8511,54700.0
2014-03-12 12:35:00,39.56,39.59,39.54,39.55,78300.0,31.8431,31.8672,31.827,31.835,78300.0
2014-03-12 12:40:00,39.55,39.59,39.54,39.59,36600.0,31.835,31.8672,31.827,31.8672,36600.0
2014-03-12 12:45:00,39.59,39.59,39.58,39.59,22300.0,31.8672,31.8672,31.8592,31.8672,22300.0
2014-03-12 12:50:00,39.58,39.59,39.58,39.59,21300.0,31.8592,31.8672,31.8592,31.8672,21300.0
2014-03-12 12:55:00,39.59,39.66,39.59,39.66,131100.0,31.8672,31.9236,31.8672,31.9236,131100.0
2014-03-12 13:00:00,39.66,39.66,39.63,39.63,36300.0,31.9236,31.9236,31.8994,31.8994,36300.0
2014-03-12 13:05:00,39.64,39.64,39.56,39.56,82200.0,31.9075,31.9075,31.8431,31.8431,82200.0
2014-03-12 13:10:00,39.57,39.57,39.52,39.52,54900.0,31.8511,31.8511,31.8109,31.8109,54900.0
2014-03-12 13:15:00,39.53,39.55,39.52,39.55,70400.0,31.8189,31.835,31.8109,31.835,70400.0
2014-03-12 13:20:00,39.54,39.54,39.52,39.52,46100.0,31.827,31.827,31.8109,31.8109,46100.0
2014-03-12 13:25:00,39.52,39.54,39.52,39.53,56000.0,31.8109,31.827,31.8109,31.8189,56000.0
2014-03-12 13:30:00,39.54,39.58,39.53,39.57,45100.0,31.827,31.8592,31.8189,31.8511,45100.0
2014-03-12 13:35:00,39.58,39.65,39.57,39.65,36100.0,31.8592,31.9155,31.8511,31.9155,36100.0
2014-03-12 13:40:00,39.65,39.68,39.61,39.61,100800.0,31.9155,31.9397,31.8833,31.8833,100800.0
2014-03-12 13:45:00,39.62,39.63,39.6,39.61,51100.0,31.8914,31.8994,31.8753,31.8833,51100.0
2014-03-12 13:50:00,39.61,39.61,39.56,39.57,42900.0,31.8833,31.8833,31.8431,31.8511,42900.0
2014-03-12 13:55:00,39.56,39.6,39.56,39.59,55600.0,31.8431,31.8753,31.8431,31.8672,55600.0
2014-03-12 14:00:00,39.6,39.6,39.59,39.6,51700.0,31.8753,31.8753,31.8672,31.8753,51700.0
2014-03-12 14:05:00,39.59,39.6,39.56,39.57,95200.0,31.8672,31.8753,31.8431,31.8511,95200.0
2014-03-12 14:10:00,39.57,39.58,39.55,39.56,41300.0,31.8511,31.8592,31.835,31.8431,41300.0
2014-03-12 14:15:00,39.57,39.6,39.56,39.59,54600.0,31.8511,31.8753,31.8431,31.8672,54600.0
2014-03-12 14:20:00,39.59,39.62,39.57,39.62,69000.0,31.8672,31.8914,31.8511,31.8914,69000.0
2014-03-12 14:25:00,39.62,39.64,39.59,39.62,102200.0,31.8914,31.9075,31.8672,31.8914,102200.0
2014-03-12 14:30:00,39.62,39.63,39.56,39.58,54400.0,31.8914,31.8994,31.8431,31.8592,54400.0
2014-03-12 14:35:00,39.59,39.61,39.58,39.59,54900.0,31.8672,31.8833,31.8592,31.8672,54900.0
2014-03-12 14:40:00,39.59,39.63,39.59,39.62,23000.0,31.8672,31.8994,31.8672,31.8914,23000.0
2014-03-12 14:45:00,39.63,39.64,39.62,39.64,20200.0,31.8994,31.9075,31.8914,31.9075,20200.0
2014-03-12 14:50:00,39.63,39.64,39.6,39.6,68900.0,31.8994,31.9075,31.8753,31.8753,68900.0
2014-03-12 14:55:00,39.6,39.61,39.58,39.59,53800.0,31.8753,31.8833,31.8592,31.8672,53800.0
2014-03-12 15:00:00,39.59,39.62,39.59,39.62,44400.0,31.8672,31.8914,31.8672,31.8914,44400.0
2014-03-12 15:05:00,39.62,39.62,39.61,39.62,29200.0,31.8914,31.8914,31.8833,31.8914,29200.0
2014-03-12 15:10:00,39.61,39.62,39.61,39.61,38900.0,31.8833,31.8914,31.8833,31.8833,38900.0
2014-03-12 15:15:00,39.61,39.62,39.53,39.53,121800.0,31.8833,31.8914,31.8189,31.8189,121800.0
2014-03-12 15:20:00,39.53,39.58,39.53,39.58,80200.0,31.8189,31.8592,31.8189,31.8592,80200.0
2014-03-12 15:25:00,39.57,39.58,39.55,39.55,127600.0,31.8511,31.8592,31.835,31.835,127600.0
2014-03-12 15:30:00,39.55,39.56,39.55,39.55,39900.0,31.835,31.8431,31.835,31.835,39900.0
2014-03-12 15:35:00,39.55,39.59,39.52,39.59,195200.0,31.835,31.8672,31.8109,31.8672,195200.0
2014-03-12 15:40:00,39.58,39.61,39.58,39.6,100900.0,31.8592,31.8833,31.8592,31.8753,100900.0
2014-03-12 15:45:00,39.61,39.64,39.58,39.64,163200.0,31.8833,31.9075,31.8592,31.9075,163200.0
2014-03-12 15:50:00,39.64,39.67,39.63,39.64,166400.0,31.9075,31.9316,31.8994,31.9075,166400.0
2014-03-12 15:55:00,39.64,39.66,39.6,39.65,312900.0,31.9075,31.9236,31.8753,31.9155,312900.0
2014-03-13 09:30:00,39.74,39.82,39.64,39.7,90700.0,31.988,32.0524,31.9075,31.9558,90700.0
2014-03-13 09:35:00,39.7,39.77,39.69,39.7,63200.0,31.9558,32.0121,31.9477,31.9558,63200.0
2014-03-13 09:40:00,39.71,39.71,39.65,39.66,54600.0,31.9638,31.9638,31.9155,31.9236,54600.0
2014-03-13 09:45:00,39.67,39.74,39.66,39.7,76700.0,31.9316,31.988,31.9236,31.9558,76700.0
2014-03-13 09:50:00,39.7,39.73,39.6,39.6,38300.0,31.9558,31.9799,31.8753,31.8753,38300.0
2014-03-13 09:55:00,39.6,39.64,39.6,39.63,35200.0,31.8753,31.9075,31.8753,31.8994,35200.0
2014-03-13 10:00:00,39.64,39.66,39.58,39.58,76100.0,31.9075,31.9236,31.8592,31.8592,76100.0
2014-03-13 10:05:00,39.57,39.6,39.56,39.6,70300.0,31.8511,31.8753,31.8431,31.8753,70300.0
2014-03-13 10:10:00,39.6,39.62,39.59,39.62,80800.0,31.8753,31.8914,31.8672,31.8914,80800.0
2014-03-13 10:15:00,39.62,39.69,39.61,39.68,82200.0,31.8914,31.9477,31.8833,31.9397,82200.0
2014-03-13 10:20:00,39.69,39.74,39.69,39.72,33400.0,31.9477,31.988,31.9477,31.9719,33400.0
2014-03-13 10:25:00,39.71,39.72,39.69,39.7,52400.0,31.9638,31.9719,31.9477,31.9558,52400.0
2014-03-13 10:30:00,39.71,39.72,39.66,39.67,49500.0,31.9638,31.9719,31.9236,31.9316,49500.0
2014-03-13 10:35:00,39.66,39.68,39.63,39.63,36400.0,31.9236,31.9397,31.8994,31.8994,36400.0
2014-03-13 10:40:00,39.63,39.64,39.59,39.6,41500.0,31.8994,31.9075,31.8672,31.8753,41500.0
2014-03-13 10:45:00,39.6,39.6,39.55,39.57,78800.0,31.8753,31.8753,31.835,31.8511,78800.0
2014-03-13 10:50:00,39.57,39.64,39.57,39.62,48300.0,31.8511,31.9075,31.8511,31.8914,48300.0
2014-03-13 10:55:00,39.62,39.64,39.59,39.61,72300.0,31.8914,31.9075,31.8672,31.8833,72300.0
2014-03-13 11:00:00,39.61,39.65,39.59,39.65,64700.0,31.8833,31.9155,31.8672,31.9155,64700.0
2014-03-13 11:05:00,39.65,39.68,39.64,39.68,80900.0,31.9155,31.9397,31.9075,31.9397,80900.0
2014-03-13 11:10:00,39.69,39.72,39.67,39.69,95100.0,31.9477,31.9719,31.9316,31.9477,95100.0
2014-03-13 11:15:00,39.69,39.73,39.68,39.73,49300.0,31.9477,31.9799,31.9397,31.9799,49300.0
2014-03-13 11:20:00,39.73,39.73,39.72,39.73,38700.0,31.9799,31.9799,31.9719,31.9799,38700.0
2014-03-13 11:25:00,39.72,39.73,39.64,39.67,95800.0,31.9719,31.9799,31.9075,31.9316,95800.0
2014-03-13 11:30:00,39.67,39.68,39.64,39.67,44200.0,31.9316,31.9397,31.9075,31.9316,44200.0
2014-03-13 11:35:00,39.66,39.69,39.65,39.66,47700.0,31.9236,31.9477,31.9155,31.9236,47700.0
2014-03-13 11:40:00,39.65,39.68,39.64,39.68,60500.0,31.9155,31.9397,31.9075,31.9397,60500.0
2014-03-13 11:45:00,39.69,39.72,39.67,39.69,172900.0,31.9477,31.9719,31.9316,31.9477,172900.0
2014-03-13 11:50:00,39.69,39.71,39.68,39.7,122700.0,31.9477,31.9638,31.9397,31.9558,122700.0
2014-03-13 11:55:00,39.7,39.72,39.67,39.68,40500.0,31.9558,31.9719,31.9316,31.9397,40500.0
2014-03-13 12:00:00,39.68,39.77,39.68,39.77,183700.0,31.9397,32.0121,31.9397,32.0121,183700.0
2014-03-13 12:05:00,39.76,39.77,39.67,39.69,132100.0,32.0041,32.0121,31.9316,31.9477,132100.0
2014-03-13 12:10:00,39.69,39.69,39.62,39.62,56200.0,31.9477,31.9477,31.8914,31.8914,56200.0
2014-03-13 12:15:00,39.62,39.64,39.6,39.6,65800.0,31.8914,31.9075,31.8753,31.8753,65800.0
2014-03-13 12:20:00,39.61,39.62,39.59,39.59,66600.0,31.8833,31.8914,31.8672,31.8672,66600.0
2014-03-13 12:25:00,39.59,39.6,39.56,39.58,47400.0,31.8672,31.8753,31.8431,31.8592,47400.0
2014-03-13 12:30:00,39.58,39.59,39.55,39.56,78400.0,31.8592,31.8672,31.835,31.8431,78400.0
2014-03-13 12:35:00,39.56,39.58,39.5,39.5,96600.0,31.8431,31.8592,31.7948,31.7948,96600.0
2014-03-13 12:40:00,39.51,39.57,39.51,39.55,58100.0,31.8028,31.8511,31.8028,31.835,58100.0
2014-03-13 12:45:00,39.54,39.54,39.5,39.5,87900.0,31.827,31.827,31.7948,31.7948,87900.0
2014-03-13 12:50:00,39.5,39.5,39.45,39.47,73100.0,31.7948,31.7948,31.7545,31.7706,73100.0
2014-03-13 12:55:00,39.48,39.48,39.44,39.47,55700.0,31.7787,31.7787,31.7465,31.7706,55700.0
2014-03-13 13:00:00,39.47,39.47,39.33,39.36,119400.0,31.7706,31.7706,31.6579,31.6821,119400.0
2014-03-13 13:05:00,39.35,39.39,39.3,39.38,65800.0,31.674,31.7062,31.6338,31.6982,65800.0
2014-03-13 13:10:00,39.38,39.41,39.37,39.4,55900.0,31.6982,31.7223,31.6901,31.7143,55900.0
2014-03-13 13:15:00,39.41,39.43,39.39,39.41,32100.0,31.7223,31.7384,31.7062,31.7223,32100.0
2014-03-13 13:20:00,39.4,39.41,39.37,39.37,51100.0,31.7143,31.7223,31.6901,31.6901,51100.0
2014-03-13 13:25:00,39.37,39.47,39.37,39.45,74100.0,31.6901,31.7706,31.6901,31.7545,74100.0
2014-03-13 13:30:00,39.45,39.45,39.38,39.38,18300.0,31.7545,31.7545,31.6982,31.6982,18300.0
2014-03-13 13:35:00,39.39,39.4,39.34,39.34,43200.0,31.7062,31.7143,31.666,31.666,43200.0
2014-03-13 13:40:00,39.34,39.4,39.33,39.39,36700.0,31.666,31.7143,31.6579,31.7062,36700.0
2014-03-13 13:45:00,39.39,39.43,39.39,39.42,42600.0,31.7062,31.7384,31.7062,31.7304,42600.0
2014-03-13 13:50:00,39.41,39.46,39.4,39.43,89900.0,31.7223,31.7626,31.7143,31.7384,89900.0
2014-03-13 13:55:00,39.43,39.43,39.36,39.39,82700.0,31.7384,31.7384,31.6821,31.7062,82700.0
2014-03-13 14:00:00,39.4,39.41,39.38,39.41,43800.0,31.7143,31.7223,31.6982,31.7223,43800.0
2014-03-13 14:05:00,39.4,39.41,39.32,39.33,81500.0,31.7143,31.7223,31.6499,31.6579,81500.0
2014-03-13 14:10:00,39.32,39.36,39.3,39.35,95700.0,31.6499,31.6821,31.6338,31.674,95700.0
2014-03-13 14:15:00,39.35,39.35,39.29,39.29,84400.0,31.674,31.674,31.6257,31.6257,84400.0
2014-03-13 14:20:00,39.29,39.31,39.27,39.27,80600.0,31.6257,31.6418,31.6097,31.6097,80600.0
2014-03-13 14:25:00,39.27,39.32,39.27,39.3,65100.0,31.6097,31.6499,31.6097,31.6338,65100.0
2014-03-13 14:30:00,39.29,39.35,39.29,39.34,46300.0,31.6257,31.674,31.6257,31.666,46300.0
2014-03-13 14:35:00,39.34,39.34,39.29,39.29,79200.0,31.666,31.666,31.6257,31.6257,79200.0
2014-03-13 14:40:00,39.29,39.34,39.26,39.31,116100.0,31.6257,31.666,31.6016,31.6418,116100.0
2014-03-13 14:45:00,39.32,39.33,39.22,39.26,118100.0,31.6499,31.6579,31.5694,31.6016,118100.0
2014-03-13 14:50:00,39.27,39.28,39.2,39.21,119300.0,31.6097,31.6177,31.5533,31.5614,119300.0
2014-03-13 14:55:00,39.21,39.25,39.18,39.23,115000.0,31.5614,31.5936,31.5372,31.5775,115000.0
2014-03-13 15:00:00,39.23,39.27,39.22,39.25,114700.0,31.5775,31.6097,31.5694,31.5936,114700.0
2014-03-13 15:05:00,39.25,39.25,39.12,39.12,124500.0,31.5936,31.5936,31.4889,31.4889,124500.0
2014-03-13 15:10:00,39.13,39.16,39.12,39.15,147200.0,31.497,31.5211,31.4889,31.5131,147200.0
2014-03-13 15:15:00,39.15,39.17,39.13,39.13,80600.0,31.5131,31.5292,31.497,31.497,80600.0
2014-03-13 15:20:00,39.13,39.17,39.1,39.14,202900.0,31.497,31.5292,31.4728,31.505,202900.0
2014-03-13 15:25:00,39.14,39.18,39.13,39.18,61800.0,31.505,31.5372,31.497,31.5372,61800.0
2014-03-13 15:30:00,39.18,39.2,39.14,39.17,157500.0,31.5372,31.5533,31.505,31.5292,157500.0
2014-03-13 15:35:00,39.17,39.26,39.16,39.25,69300.0,31.5292,31.6016,31.5211,31.5936,69300.0
2014-03-13 15:40:00,39.25,39.26,39.24,39.25,95700.0,31.5936,31.6016,31.5855,31.5936,95700.0
2014-03-13 15:45:00,39.25,39.31,39.24,39.31,184100.0,31.5936,31.6418,31.5855,31.6418,184100.0
2014-03-13 15:50:00,39.3,39.31,39.22,39.24,175300.0,31.6338,31.6418,31.5694,31.5855,175300.0
2014-03-13 15:55:00,39.24,39.26,39.23,39.23,247700.0,31.5855,31.6016,31.5775,31.5775,247700.0
2014-03-14 09:30:00,39.18,39.29,39.12,39.12,153200.0,31.5372,31.6257,31.4889,31.4889,153200.0
2014-03-14 09:35:00,39.14,39.15,39.01,39.11,94800.0,31.505,31.5131,31.4004,31.4809,94800.0
2014-03-14 09:40:00,39.11,39.28,39.11,39.27,85200.0,31.4809,31.6177,31.4809,31.6097,85200.0
2014-03-14 09:45:00,39.28,39.33,39.24,39.32,107900.0,31.6177,31.6579,31.5855,31.6499,107900.0
2014-03-14 09:50:00,39.31,39.34,39.28,39.29,63000.0,31.6418,31.666,31.6177,31.6257,63000.0
2014-03-14 09:55:00,39.29,39.31,39.26,39.29,70100.0,31.6257,31.6418,31.6016,31.6257,70100.0
2014-03-14 10:00:00,39.3,39.37,39.3,39.35,111400.0,31.6338,31.6901,31.6338,31.674,111400.0
2014-03-14 10:05:00,39.35,39.52,39.35,39.51,94500.0,31.674,31.8109,31.674,31.8028,94500.0
2014-03-14 10:10:00,39.52,39.52,39.43,39.46,67200.0,31.8109,31.8109,31.7384,31.7626,67200.0
2014-03-14 10:15:00,39.46,39.49,39.44,39.49,74900.0,31.7626,31.7867,31.7465,31.7867,74900.0
2014-03-14 10:20:00,39.49,39.49,39.41,39.41,45600.0,31.7867,31.7867,31.7223,31.7223,45600.0
2014-03-14 10:25:00,39.41,39.45,39.41,39.41,84400.0,31.7223,31.7545,31.7223,31.7223,84400.0
2014-03-14 10:30:00,39.41,39.42,39.37,39.4,80200.0,31.7223,31.7304,31.6901,31.7143,80200.0
2014-03-14 10:35:00,39.41,39.44,39.37,39.38,64100.0,31.7223,31.7465,31.6901,31.6982,64100.0
2014-03-14 10:40:00,39.38,39.44,39.35,39.41,119400.0,31.6982,31.7465,31.674,31.7223,119400.0
2014-03-14 10:45:00,39.42,39.47,39.41,39.44,80900.0,31.7304,31.7706,31.7223,31.7465,80900.0
2014-03-14 10:50:00,39.43,39.44,39.4,39.4,59800.0,31.7384,31.7465,31.7143,31.7143,59800.0
2014-03-14 10:55:00,39.41,39.41,39.34,39.37,80000.0,31.7223,31.7223,31.666,31.6901,80000.0
2014-03-14 11:00:00,39.37,39.38,39.3,39.3,64000.0,31.6901,31.6982,31.6338,31.6338,64000.0
2014-03-14 11:05:00,39.3,39.37,39.3,39.33,96000.0,31.6338,31.6901,31.6338,31.6579,96000.0
2014-03-14 11:10:00,39.32,39.35,39.28,39.34,67700.0,31.6499,31.674,31.6177,31.666,67700.0
2014-03-14 11:15:00,39.34,39.36,39.34,39.34,40500.0,31.666,31.6821,31.666,31.666,40500.0
2014-03-14 11:20:00,39.34,39.34,39.3,39.32,47800.0,31.666,31.666,31.6338,31.6499,47800.0
2014-03-14 11:25:00,39.31,39.34,39.3,39.32,62600.0,31.6418,31.666,31.6338,31.6499,62600.0
2014-03-14 11:30:00,39.32,39.38,39.31,39.38,47900.0,31.6499,31.6982,31.6418,31.6982,47900.0
2014-03-14 11:35:00,39.39,39.48,39.35,39.46,106400.0,31.7062,31.7787,31.674,31.7626,106400.0
2014-03-14 11:40:00,39.46,39.5,39.43,39.46,95900.0,31.7626,31.7948,31.7384,31.7626,95900.0
2014-03-14 11:45:00,39.45,39.49,39.43,39.49,88200.0,31.7545,31.7867,31.7384,31.7867,88200.0
2014-03-14 11:50:00,39.49,39.51,39.44,39.46,79900.0,31.7867,31.8028,31.7465,31.7626,79900.0
2014-03-14 11:55:00,39.46,39.48,39.45,39.45,59300.0,31.7626,31.7787,31.7545,31.7545,59300.0
2014-03-14 12:00:00,39.45,39.46,39.37,39.37,58400.0,31.7545,31.7626,31.6901,31.6901,58400.0
2014-03-14 12:05:00,39.38,39.41,39.34,39.35,78200.0,31.6982,31.7223,31.666,31.674,78200.0
2014-03-14 12:10:00,39.34,39.4,39.33,39.33,75000.0,31.666,31.7143,31.6579,31.6579,75000.0
2014-03-14 12:15:00,39.34,39.4,39.33,39.38,56200.0,31.666,31.7143,31.6579,31.6982,56200.0
2014-03-14 12:20:00,39.39,39.46,39.38,39.43,36100.0,31.7062,31.7626,31.6982,31.7384,36100.0
2014-03-14 12:25:00,39.43,39.43,39.31,39.31,99900.0,31.7384,31.7384,31.6418,31.6418,99900.0
2014-03-14 12:30:00,39.31,39.33,39.21,39.24,100700.0,31.6418,31.6579,31.5614,31.5855,100700.0
2014-03-14 12:35:00,39.24,39.33,39.21,39.3,81500.0,31.5855,31.6579,31.5614,31.6338,81500.0
2014-03-14 12:40:00,39.3,39.34,39.26,39.32,84800.0,31.6338,31.666,31.6016,31.6499,84800.0
2014-03-14 12:45:00,39.32,39.33,39.24,39.26,56200.0,31.6499,31.6579,31.5855,31.6016,56200.0
2014-03-14 12:50:00,39.26,39.26,39.23,39.24,35700.0,31.6016,31.6016,31.5775,31.5855,35700.0
2014-03-14 12:55:00,39.25,39.3,39.25,39.27,47700.0,31.5936,31.6338,31.5936,31.6097,47700.0
2014-03-14 13:00:00,39.29,39.3,39.26,39.27,61900.0,31.6257,31.6338,31.6016,31.6097,61900.0
2014-03-14 13:05:00,39.27,39.28,39.23,39.26,61600.0,31.6097,31.6177,31.5775,31.6016,61600.0
2014-03-14 13:10:00,39.26,39.28,39.25,39.25,37700.0,31.6016,31.6177,31.5936,31.5936,37700.0
2014-03-14 13:15:00,39.25,39.27,39.22,39.26,43100.0,31.5936,31.6097,31.5694,31.6016,43100.0
2014-03-14 13:20:00,39.26,39.26,39.2,39.2,43300.0,31.6016,31.6016,31.5533,31.5533,43300.0
2014-03-14 13:25:00,39.2,39.2,39.15,39.15,94200.0,31.5533,31.5533,31.5131,31.5131,94200.0
2014-03-14 13:30:00,39.15,39.17,39.14,39.15,77500.0,31.5131,31.5292,31.505,31.5131,77500.0
2014-03-14 13:35:00,39.15,39.16,39.11,39.13,74400.0,31.5131,31.5211,31.4809,31.497,74400.0
2014-03-14 13:40:00,39.13,39.16,39.09,39.14,86900.0,31.497,31.5211,31.4648,31.505,86900.0
2014-03-14 13:45:00,39.14,39.14,39.09,39.13,69800.0,31.505,31.505,31.4648,31.497,69800.0
2014-03-14 13:50:00,39.14,39.18,39.13,39.13,67600.0,31.505,31.5372,31.497,31.497,67600.0
2014-03-14 13:55:00,39.13,39.14,39.08,39.11,108800.0,31.497,31.505,31.4567,31.4809,108800.0
2014-03-14 14:00:00,39.11,39.12,39.09,39.11,70600.0,31.4809,31.4889,31.4648,31.4809,70600.0
2014-03-14 14:05:00,39.11,39.12,39.09,39.11,52200.0,31.4809,31.4889,31.4648,31.4809,52200.0
2014-03-14 14:10:00,39.1,39.12,39.09,39.09,91600.0,31.4728,31.4889,31.4648,31.4648,91600.0
2014-03-14 14:15:00,39.1,39.13,39.09,39.13,71700.0,31.4728,31.497,31.4648,31.497,71700.0
2014-03-14 14:20:00,39.12,39.14,39.1,39.1,44900.0,31.4889,31.505,31.4728,31.4728,44900.0
2014-03-14 14:25:00,39.1,39.11,39.09,39.11,79700.0,31.4728,31.4809,31.4648,31.4809,79700.0
2014-03-14 14:30:00,39.11,39.13,39.09,39.13,66900.0,31.4809,31.497,31.4648,31.497,66900.0
2014-03-14 14:35:00,39.12,39.14,39.11,39.12,64300.0,31.4889,31.505,31.4809,31.4889,64300.0
2014-03-14 14:40:00,39.12,39.12,39.06,39.1,96300.0,31.4889,31.4889,31.4406,31.4728,96300.0
2014-03-14 14:45:00,39.1,39.13,39.09,39.1,61600.0,31.4728,31.497,31.4648,31.4728,61600.0
2014-03-14 14:50:00,39.11,39.12,39.05,39.06,66200.0,31.4809,31.4889,31.4326,31.4406,66200.0
2014-03-14 14:55:00,39.06,39.07,39.02,39.03,64000.0,31.4406,31.4487,31.4084,31.4165,64000.0
2014-03-14 15:00:00,39.02,39.05,39.02,39.04,84400.0,31.4084,31.4326,31.4084,31.4245,84400.0
2014-03-14 15:05:00,39.04,39.06,39.03,39.06,81100.0,31.4245,31.4406,31.4165,31.4406,81100.0
2014-03-14 15:10:00,39.06,39.07,39.04,39.06,87700.0,31.4406,31.4487,31.4245,31.4406,87700.0
2014-03-14 15:15:00,39.05,39.06,39.04,39.06,58400.0,31.4326,31.4406,31.4245,31.4406,58400.0
2014-03-14 15:20:00,39.05,39.1,39.05,39.09,167500.0,31.4326,31.4728,31.4326,31.4648,167500.0
2014-03-14 15:25:00,39.09,39.09,39.06,39.07,82400.0,31.4648,31.4648,31.4406,31.4487,82400.0
2014-03-14 15:30:00,39.07,39.12,39.06,39.1,142000.0,31.4487,31.4889,31.4406,31.4728,142000.0
2014-03-14 15:35:00,39.09,39.1,39.05,39.06,128700.0,31.4648,31.4728,31.4326,31.4406,128700.0
2014-03-14 15:40:00,39.06,39.08,39.04,39.07,115200.0,31.4406,31.4567,31.4245,31.4487,115200.0
2014-03-14 15:45:00,39.06,39.07,38.95,38.95,211800.0,31.4406,31.4487,31.3521,31.3521,211800.0
2014-03-14 15:50:00,38.95,38.97,38.91,38.93,236000.0,31.3521,31.3682,31.3199,31.336,236000.0
2014-03-14 15:55:00,38.92,39.0,38.92,38.97,537300.0,31.3279,31.3923,31.3279,31.3682,537300.0
2014-03-17 09:30:00,39.05,39.24,39.04,39.23,152400.0,31.4326,31.5855,31.4245,31.5775,152400.0
2014-03-17 09:35:00,39.21,39.32,39.2,39.3,121000.0,31.5614,31.6499,31.5533,31.6338,121000.0
2014-03-17 09:40:00,39.31,39.36,39.28,39.33,86000.0,31.6418,31.6821,31.6177,31.6579,86000.0
2014-03-17 09:45:00,39.34,39.36,39.24,39.3,128000.0,31.666,31.6821,31.5855,31.6338,128000.0
2014-03-17 09:50:00,39.31,39.31,39.27,39.29,59500.0,31.6418,31.6418,31.6097,31.6257,59500.0
2014-03-17 09:55:00,39.29,39.33,39.29,39.31,66900.0,31.6257,31.6579,31.6257,31.6418,66900.0
2014-03-17 10:00:00,39.31,39.43,39.3,39.42,98000.0,31.6418,31.7384,31.6338,31.7304,98000.0
2014-03-17 10:05:00,39.43,39.45,39.38,39.44,71600.0,31.7384,31.7545,31.6982,31.7465,71600.0
2014-03-17 10:10:00,39.43,39.44,39.34,39.34,144000.0,31.7384,31.7465,31.666,31.666,144000.0
2014-03-17 10:15:00,39.34,39.37,39.33,39.35,55300.0,31.666,31.6901,31.6579,31.674,55300.0
2014-03-17 10:20:00,39.35,39.38,39.34,39.37,82800.0,31.674,31.6982,31.666,31.6901,82800.0
2014-03-17 10:25:00,39.37,39.4,39.3,39.32,203600.0,31.6901,31.7143,31.6338,31.6499,203600.0
2014-03-17 10:30:00,39.33,39.33,39.25,39.29,55900.0,31.6579,31.6579,31.5936,31.6257,55900.0
2014-03-17 10:35:00,39.29,39.3,39.26,39.28,56300.0,31.6257,31.6338,31.6016,31.6177,56300.0
2014-03-17 10:40:00,39.29,39.31,39.21,39.22,75800.0,31.6257,31.6418,31.5614,31.5694,75800.0
2014-03-17 10:45:00,39.21,39.22,39.17,39.2,73900.0,31.5614,31.5694,31.5292,31.5533,73900.0
2014-03-17 10:50:00,39.21,39.27,39.21,39.21,48900.0,31.5614,31.6097,31.5614,31.5614,48900.0
2014-03-17 10:55:00,39.21,39.22,39.17,39.21,101800.0,31.5614,31.5694,31.5292,31.5614,101800.0
2014-03-17 11:00:00,39.21,39.3,39.2,39.27,51300.0,31.5614,31.6338,31.5533,31.6097,51300.0
2014-03-17 11:05:00,39.27,39.27,39.21,39.22,67600.0,31.6097,31.6097,31.5614,31.5694,67600.0
2014-03-17 11:10:00,39.23,39.24,39.19,39.23,39700.0,31.5775,31.5855,31.5453,31.5775,39700.0
2014-03-17 11:15:00,39.23,39.31,39.23,39.3,49500.0,31.5775,31.6418,31.5775,31.6338,49500.0
2014-03-17 11:20:00,39.3,39.33,39.26,39.28,61100.0,31.6338,31.6579,31.6016,31.6177,61100.0
2014-03-17 11:25:00,39.28,39.3,39.24,39.28,57500.0,31.6177,31.6338,31.5855,31.6177,57500.0
2014-03-17 11:30:00,39.28,39.29,39.26,39.26,51900.0,31.6177,31.6257,31.6016,31.6016,51900.0
2014-03-17 11:35:00,39.26,39.3,39.25,39.29,75800.0,31.6016,31.6338,31.5936,31.6257,75800.0
2014-03-17 11:40:00,39.28,39.32,39.26,39.3,39500.0,31.6177,31.6499,31.6016,31.6338,39500.0
2014-03-17 11:45:00,39.3,39.36,39.29,39.36,23900.0,31.6338,31.6821,31.6257,31.6821,23900.0
2014-03-17 11:50:00,39.36,39.36,39.34,39.36,31800.0,31.6821,31.6821,31.666,31.6821,31800.0
2014-03-17 11:55:00,39.37,39.37,39.33,39.36,87900.0,31.6901,31.6901,31.6579,31.6821,87900.0
2014-03-17 12:00:00,39.37,39.4,39.36,39.4,50600.0,31.6901,31.7143,31.6821,31.7143,50600.0
2014-03-17 12:05:00,39.4,39.41,39.38,39.4,37500.0,31.7143,31.7223,31.6982,31.7143,37500.0
2014-03-17 12:10:00,39.39,39.48,39.39,39.48,37000.0,31.7062,31.7787,31.7062,31.7787,37000.0
2014-03-17 12:15:00,39.48,39.53,39.47,39.47,43800.0,31.7787,31.8189,31.7706,31.7706,43800.0
2014-03-17 12:20:00,39.48,39.53,39.46,39.52,62200.0,31.7787,31.8189,31.7626,31.8109,62200.0
2014-03-17 12:25:00,39.52,39.52,39.5,39.5,31200.0,31.8109,31.8109,31.7948,31.7948,31200.0
2014-03-17 12:30:00,39.51,39.52,39.49,39.49,51300.0,31.8028,31.8109,31.7867,31.7867,51300.0
2014-03-17 12:35:00,39.49,39.49,39.46,39.46,43000.0,31.7867,31.7867,31.7626,31.7626,43000.0
2014-03-17 12:40:00,39.47,39.52,39.47,39.51,50400.0,31.7706,31.8109,31.7706,31.8028,50400.0
2014-03-17 12:45:00,39.51,39.51,39.47,39.48,28200.0,31.8028,31.8028,31.7706,31.7787,28200.0
2014-03-17 12:50:00,39.48,39.5,39.45,39.45,49300.0,31.7787,31.7948,31.7545,31.7545,49300.0
2014-03-17 12:55:00,39.45,39.47,39.45,39.46,17900.0,31.7545,31.7706,31.7545,31.7626,17900.0
2014-03-17 13:00:00,39.45,39.47,39.45,39.45,43100.0,31.7545,31.7706,31.7545,31.7545,43100.0
2014-03-17 13:05:00,39.45,39.45,39.41,39.41,24200.0,31.7545,31.7545,31.7223,31.7223,24200.0
2014-03-17 13:10:00,39.41,39.42,39.37,39.39,40300.0,31.7223,31.7304,31.6901,31.7062,40300.0
2014-03-17 13:15:00,39.38,39.44,39.38,39.43,50300.0,31.6982,31.7465,31.6982,31.7384,50300.0
2014-03-17 13:20:00,39.44,39.46,39.43,39.44,30200.0,31.7465,31.7626,31.7384,31.7465,30200.0
2014-03-17 13:25:00,39.43,39.45,39.42,39.42,29300.0,31.7384,31.7545,31.7304,31.7304,29300.0
2014-03-17 13:30:00,39.42,39.45,39.42,39.43,26800.0,31.7304,31.7545,31.7304,31.7384,26800.0
2014-03-17 13:35:00,39.44,39.46,39.41,39.43,38600.0,31.7465,31.7626,31.7223,31.7384,38600.0
2014-03-17 13:40:00,39.43,39.47,39.43,39.47,21900.0,31.7384,31.7706,31.7384,31.7706,21900.0
2014-03-17 13:45:00,39.46,39.48,39.46,39.48,38400.0,31.7626,31.7787,31.7626,31.7787,38400.0
2014-03-17 13:50:00,39.47,39.48,39.42,39.42,47300.0,31.7706,31.7787,31.7304,31.7304,47300.0
2014-03-17 13:55:00,39.42,39.44,39.41,39.42,33400.0,31.7304,31.7465,31.7223,31.7304,33400.0
2014-03-17 14:00:00,39.42,39.45,39.42,39.44,37600.0,31.7304,31.7545,31.7304,31.7465,37600.0
2014-03-17 14:05:00,39.45,39.45,39.43,39.44,52700.0,31.7545,31.7545,31.7384,31.7465,52700.0
2014-03-17 14:10:00,39.43,39.44,39.39,39.4,38100.0,31.7384,31.7465,31.7062,31.7143,38100.0
2014-03-17 14:15:00,39.41,39.44,39.39,39.42,62500.0,31.7223,31.7465,31.7062,31.7304,62500.0
2014-03-17 14:20:00,39.43,39.52,39.42,39.49,92200.0,31.7384,31.8109,31.7304,31.7867,92200.0
2014-03-17 14:25:00,39.49,39.55,39.49,39.54,63600.0,31.7867,31.835,31.7867,31.827,63600.0
2014-03-17 14:30:00,39.54,39.55,39.52,39.52,50900.0,31.827,31.835,31.8109,31.8109,50900.0
2014-03-17 14:35:00,39.52,39.54,39.5,39.5,33900.0,31.8109,31.827,31.7948,31.7948,33900.0
2014-03-17 14:40:00,39.5,39.51,39.48,39.5,33300.0,31.7948,31.8028,31.7787,31.7948,33300.0
2014-03-17 14:45:00,39.5,39.54,39.5,39.5,68900.0,31.7948,31.827,31.7948,31.7948,68900.0
2014-03-17 14:50:00,39.5,39.52,39.49,39.5,58000.0,31.7948,31.8109,31.7867,31.7948,58000.0
2014-03-17 14:55:00,39.5,39.51,39.49,39.5,25900.0,31.7948,31.8028,31.7867,31.7948,25900.0
2014-03-17 15:00:00,39.5,39.52,39.49,39.51,35600.0,31.7948,31.8109,31.7867,31.8028,35600.0
2014-03-17 15:05:00,39.52,39.58,39.51,39.57,67200.0,31.8109,31.8592,31.8028,31.8511,67200.0
2014-03-17 15:10:00,39.58,39.58,39.52,39.52,92500.0,31.8592,31.8592,31.8109,31.8109,92500.0
2014-03-17 15:15:00,39.52,39.54,39.52,39.52,55400.0,31.8109,31.827,31.8109,31.8109,55400.0
2014-03-17 15:20:00,39.52,39.55,39.5,39.52,104400.0,31.8109,31.835,31.7948,31.8109,104400.0
2014-03-17 15:25:00,39.52,39.53,39.48,39.5,78100.0,31.8109,31.8189,31.7787,31.7948,78100.0
2014-03-17 15:30:00,39.51,39.51,39.49,39.5,132700.0,31.8028,31.8028,31.7867,31.7948,132700.0
2014-03-17 15:35:00,39.5,39.51,39.49,39.5,72000.0,31.7948,31.8028,31.7867,31.7948,72000.0
2014-03-17 15:40:00,39.5,39.51,39.45,39.45,200500.0,31.7948,31.8028,31.7545,31.7545,200500.0
2014-03-17 15:45:00,39.45,39.48,39.42,39.46,157900.0,31.7545,31.7787,31.7304,31.7626,157900.0
2014-03-17 15:50:00,39.46,39.5,39.45,39.47,180100.0,31.7626,31.7948,31.7545,31.7706,180100.0
2014-03-17 15:55:00,39.47,39.51,39.45,39.51,240300.0,31.7706,31.8028,31.7545,31.8028,240300.0
2014-03-18 09:30:00,39.5,39.68,39.5,39.56,195200.0,31.7948,31.9397,31.7948,31.8431,195200.0
2014-03-18 09:35:00,39.56,39.74,39.54,39.74,109300.0,31.8431,31.988,31.827,31.988,109300.0
2014-03-18 09:40:00,39.74,39.75,39.63,39.63,113600.0,31.988,31.996,31.8994,31.8994,113600.0
2014-03-18 09:45:00,39.64,39.68,39.61,39.63,110200.0,31.9075,31.9397,31.8833,31.8994,110200.0
2014-03-18 09:50:00,39.62,39.7,39.58,39.7,74300.0,31.8914,31.9558,31.8592,31.9558,74300.0
2014-03-18 09:55:00,39.7,39.72,39.64,39.65,51200.0,31.9558,31.9719,31.9075,31.9155,51200.0
2014-03-18 10:00:00,39.66,39.66,39.58,39.58,127900.0,31.9236,31.9236,31.8592,31.8592,127900.0
2014-03-18 10:05:00,39.57,39.57,39.52,39.53,67400.0,31.8511,31.8511,31.8109,31.8189,67400.0
2014-03-18 10:10:00,39.54,39.59,39.48,39.53,217500.0,31.827,31.8672,31.7787,31.8189,217500.0
2014-03-18 10:15:00,39.54,39.66,39.54,39.64,57900.0,31.827,31.9236,31.827,31.9075,57900.0
2014-03-18 10:20:00,39.64,39.67,39.59,39.62,66100.0,31.9075,31.9316,31.8672,31.8914,66100.0
2014-03-18 10:25:00,39.61,39.63,39.6,39.61,83500.0,31.8833,31.8994,31.8753,31.8833,83500.0
2014-03-18 10:30:00,39.61,39.7,39.61,39.68,59800.0,31.8833,31.9558,31.8833,31.9397,59800.0
2014-03-18 10:35:00,39.69,39.71,39.66,39.7,35300.0,31.9477,31.9638,31.9236,31.9558,35300.0
2014-03-18 10:40:00,39.7,39.71,39.66,39.69,49700.0,31.9558,31.9638,31.9236,31.9477,49700.0
2014-03-18 10:45:00,39.69,39.72,39.63,39.64,48600.0,31.9477,31.9719,31.8994,31.9075,48600.0
2014-03-18 10:50:00,39.65,39.66,39.59,39.59,45300.0,31.9155,31.9236,31.8672,31.8672,45300.0
2014-03-18 10:55:00,39.59,39.67,39.58,39.64,41100.0,31.8672,31.9316,31.8592,31.9075,41100.0
2014-03-18 11:00:00,39.64,39.69,39.64,39.66,34300.0,31.9075,31.9477,31.9075,31.9236,34300.0
2014-03-18 11:05:00,39.66,39.66,39.59,39.63,57300.0,31.9236,31.9236,31.8672,31.8994,57300.0
2014-03-18 11:10:00,39.64,39.69,39.64,39.69,60200.0,31.9075,31.9477,31.9075,31.9477,60200.0
2014-03-18 11:15:00,39.69,39.74,39.67,39.74,37200.0,31.9477,31.988,31.9316,31.988,37200.0
2014-03-18 11:20:00,39.74,39.74,39.69,39.73,38300.0,31.988,31.988,31.9477,31.9799,38300.0
2014-03-18 11:25:00,39.73,39.75,39.71,39.72,40700.0,31.9799,31.996,31.9638,31.9719,40700.0
2014-03-18 11:30:00,39.72,39.76,39.7,39.73,47300.0,31.9719,32.0041,31.9558,31.9799,47300.0
2014-03-18 11:35:00,39.73,39.75,39.72,39.75,21900.0,31.9799,31.996,31.9719,31.996,21900.0
2014-03-18 11:40:00,39.75,39.75,39.63,39.65,54300.0,31.996,31.996,31.8994,31.9155,54300.0
2014-03-18 11:45:00,39.65,39.71,39.65,39.68,26200.0,31.9155,31.9638,31.9155,31.9397,26200.0
2014-03-18 11:50:00,39.68,39.71,39.68,39.7,29200.0,31.9397,31.9638,31.9397,31.9558,29200.0
2014-03-18 11:55:00,39.7,39.75,39.68,39.73,34400.0,31.9558,31.996,31.9397,31.9799,34400.0
2014-03-18 12:00:00,39.73,39.76,39.68,39.69,63900.0,31.9799,32.0041,31.9397,31.9477,63900.0
2014-03-18 12:05:00,39.7,39.73,39.68,39.71,40900.0,31.9558,31.9799,31.9397,31.9638,40900.0
2014-03-18 12:10:00,39.71,39.78,39.71,39.77,61100.0,31.9638,32.0202,31.9638,32.0121,61100.0
2014-03-18 12:15:00,39.77,39.8,39.76,39.77,48200.0,32.0121,32.0363,32.0041,32.0121,48200.0
2014-03-18 12:20:00,39.77,39.77,39.7,39.7,50400.0,32.0121,32.0121,31.9558,31.9558,50400.0
2014-03-18 12:25:00,39.71,39.76,39.71,39.73,32700.0,31.9638,32.0041,31.9638,31.9799,32700.0
2014-03-18 12:30:00,39.73,39.79,39.72,39.77,43800.0,31.9799,32.0282,31.9719,32.0121,43800.0
2014-03-18 12:35:00,39.77,39.77,39.69,39.7,52500.0,32.0121,32.0121,31.9477,31.9558,52500.0
2014-03-18 12:40:00,39.69,39.71,39.64,39.64,63500.0,31.9477,31.9638,31.9075,31.9075,63500.0
2014-03-18 12:45:00,39.64,39.66,39.63,39.63,39000.0,31.9075,31.9236,31.8994,31.8994,39000.0
2014-03-18 12:50:00,39.63,39.64,39.61,39.64,45000.0,31.8994,31.9075,31.8833,31.9075,45000.0
2014-03-18 12:55:00,39.63,39.67,39.61,39.67,35800.0,31.8994,31.9316,31.8833,31.9316,35800.0
2014-03-18 13:00:00,39.67,39.7,39.64,39.65,48200.0,31.9316,31.9558,31.9075,31.9155,48200.0
2014-03-18 13:05:00,39.65,39.65,39.63,39.64,50700.0,31.9155,31.9155,31.8994,31.9075,50700.0
2014-03-18 13:10:00,39.64,39.69,39.64,39.69,48300.0,31.9075,31.9477,31.9075,31.9477,48300.0
2014-03-18 13:15:00,39.69,39.71,39.67,39.69,30500.0,31.9477,31.9638,31.9316,31.9477,30500.0
2014-03-18 13:20:00,39.69,39.7,39.67,39.68,43600.0,31.9477,31.9558,31.9316,31.9397,43600.0
2014-03-18 13:25:00,39.69,39.75,39.69,39.72,37600.0,31.9477,31.996,31.9477,31.9719,37600.0
2014-03-18 13:30:00,39.73,39.73,39.69,39.69,37000.0,31.9799,31.9799,31.9477,31.9477,37000.0
2014-03-18 13:35:00,39.68,39.71,39.67,39.68,33300.0,31.9397,31.9638,31.9316,31.9397,33300.0
2014-03-18 13:40:00,39.68,39.78,39.68,39.76,57400.0,31.9397,32.0202,31.9397,32.0041,57400.0
2014-03-18 13:45:00,39.75,39.76,39.71,39.72,59400.0,31.996,32.0041,31.9638,31.9719,59400.0
2014-03-18 13:50:00,39.72,39.77,39.72,39.76,49200.0,31.9719,32.0121,31.9719,32.0041,49200.0
2014-03-18 13:55:00,39.76,39.78,39.74,39.77,39800.0,32.0041,32.0202,31.988,32.0121,39800.0
2014-03-18 14:00:00,39.77,39.8,39.75,39.78,39500.0,32.0121,32.0363,31.996,32.0202,39500.0
2014-03-18 14:05:00,39.79,39.81,39.75,39.76,70900.0,32.0282,32.0443,31.996,32.0041,70900.0
2014-03-18 14:10:00,39.76,39.79,39.75,39.75,34400.0,32.0041,32.0282,31.996,31.996,34400.0
2014-03-18 14:15:00,39.76,39.78,39.76,39.76,30000.0,32.0041,32.0202,32.0041,32.0041,30000.0
2014-03-18 14:20:00,39.77,39.79,39.76,39.78,35600.0,32.0121,32.0282,32.0041,32.0202,35600.0
2014-03-18 14:25:00,39.78,39.82,39.78,39.81,40300.0,32.0202,32.0524,32.0202,32.0443,40300.0
2014-03-18 14:30:00,39.81,39.82,39.8,39.81,34200.0,32.0443,32.0524,32.0363,32.0443,34200.0
2014-03-18 14:35:00,39.8,39.83,39.8,39.82,34800.0,32.0363,32.0604,32.0363,32.0524,34800.0
2014-03-18 14:40:00,39.82,39.84,39.8,39.82,48000.0,32.0524,32.0685,32.0363,32.0524,48000.0
2014-03-18 14:45:00,39.82,39.86,39.82,39.86,46000.0,32.0524,32.0846,32.0524,32.0846,46000.0
2014-03-18 14:50:00,39.86,39.87,39.84,39.84,44000.0,32.0846,32.0926,32.0685,32.0685,44000.0
2014-03-18 14:55:00,39.84,39.85,39.82,39.84,42000.0,32.0685,32.0765,32.0524,32.0685,42000.0
2014-03-18 15:00:00,39.85,39.86,39.78,39.78,53200.0,32.0765,32.0846,32.0202,32.0202,53200.0
2014-03-18 15:05:00,39.78,39.82,39.78,39.82,61400.0,32.0202,32.0524,32.0202,32.0524,61400.0
2014-03-18 15:10:00,39.81,39.87,39.81,39.85,69500.0,32.0443,32.0926,32.0443,32.0765,69500.0
2014-03-18 15:15:00,39.85,39.86,39.83,39.85,70100.0,32.0765,32.0846,32.0604,32.0765,70100.0
2014-03-18 15:20:00,39.84,39.89,39.84,39.86,77900.0,32.0685,32.1087,32.0685,32.0846,77900.0
2014-03-18 15:25:00,39.87,39.87,39.81,39.84,79600.0,32.0926,32.0926,32.0443,32.0685,79600.0
2014-03-18 15:30:00,39.84,39.85,39.78,39.78,109000.0,32.0685,32.0765,32.0202,32.0202,109000.0
2014-03-18 15:35:00,39.78,39.8,39.76,39.77,114700.0,32.0202,32.0363,32.0041,32.0121,114700.0
2014-03-18 15:40:00,39.77,39.79,39.72,39.75,132500.0,32.0121,32.0282,31.9719,31.996,132500.0
2014-03-18 15:45:00,39.75,39.76,39.71,39.71,146600.0,31.996,32.0041,31.9638,31.9638,146600.0
2014-03-18 15:50:00,39.72,39.73,39.69,39.69,192500.0,31.9719,31.9799,31.9477,31.9477,192500.0
2014-03-18 15:55:00,39.7,39.76,39.69,39.74,290100.0,31.9558,32.0041,31.9477,31.988,290100.0
2014-03-19 09:30:00,39.73,39.91,39.7,39.89,124400.0,31.9799,32.1248,31.9558,32.1087,124400.0
2014-03-19 09:35:00,39.89,39.92,39.88,39.89,64600.0,32.1087,32.1329,32.1007,32.1087,64600.0
2014-03-19 09:40:00,39.89,39.91,39.88,39.9,68100.0,32.1087,32.1248,32.1007,32.1168,68100.0
2014-03-19 09:45:00,39.9,40.0,39.89,40.0,82300.0,32.1168,32.1973,32.1087,32.1973,82300.0
2014-03-19 09:50:00,39.99,40.0,39.95,39.99,94600.0,32.1892,32.1973,32.157,32.1892,94600.0
2014-03-19 09:55:00,40.0,40.09,39.99,40.05,90100.0,32.1973,32.2697,32.1892,32.2375,90100.0
2014-03-19 10:00:00,40.06,40.14,40.06,40.13,79100.0,32.2455,32.3099,32.2455,32.3019,79100.0
2014-03-19 10:05:00,40.13,40.13,40.1,40.12,56100.0,32.3019,32.3019,32.2777,32.2938,56100.0
2014-03-19 10:10:00,40.13,40.14,40.09,40.1,86200.0,32.3019,32.3099,32.2697,32.2777,86200.0
2014-03-19 10:15:00,40.11,40.11,40.07,40.08,95800.0,32.2858,32.2858,32.2536,32.2616,95800.0
2014-03-19 10:20:00,40.07,40.12,40.06,40.1,241200.0,32.2536,32.2938,32.2455,32.2777,241200.0
2014-03-19 10:25:00,40.1,40.18,40.1,40.17,65900.0,32.2777,32.3421,32.2777,32.3341,65900.0
2014-03-19 10:30:00,40.18,40.2,40.17,40.2,82200.0,32.3421,32.3582,32.3341,32.3582,82200.0
2014-03-19 10:35:00,40.2,40.2,40.16,40.18,56400.0,32.3582,32.3582,32.326,32.3421,56400.0
2014-03-19 10:40:00,40.18,40.19,40.16,40.18,48100.0,32.3421,32.3502,32.326,32.3421,48100.0
2014-03-19 10:45:00,40.17,40.19,40.16,40.18,33400.0,32.3341,32.3502,32.326,32.3421,33400.0
2014-03-19 10:50:00,40.19,40.21,40.19,40.21,51700.0,32.3502,32.3663,32.3502,32.3663,51700.0
2014-03-19 10:55:00,40.21,40.22,40.19,40.2,82600.0,32.3663,32.3743,32.3502,32.3582,82600.0
2014-03-19 11:00:00,40.2,40.21,40.17,40.17,61200.0,32.3582,32.3663,32.3341,32.3341,61200.0
2014-03-19 11:05:00,40.17,40.18,40.12,40.12,43000.0,32.3341,32.3421,32.2938,32.2938,43000.0
2014-03-19 11:10:00,40.12,40.13,40.09,40.13,50800.0,32.2938,32.3019,32.2697,32.3019,50800.0
2014-03-19 11:15:00,40.12,40.14,40.1,40.11,49300.0,32.2938,32.3099,32.2777,32.2858,49300.0
2014-03-19 11:20:00,40.1,40.11,40.08,40.08,26900.0,32.2777,32.2858,32.2616,32.2616,26900.0
2014-03-19 11:25:00,40.08,40.1,40.08,40.09,50500.0,32.2616,32.2777,32.2616,32.2697,50500.0
2014-03-19 11:30:00,40.09,40.14,40.09,40.14,31700.0,32.2697,32.3099,32.2697,32.3099,31700.0
2014-03-19 11:35:00,40.14,40.15,40.13,40.13,76500.0,32.3099,32.318,32.3019,32.3019,76500.0
2014-03-19 11:40:00,40.13,40.14,40.13,40.14,19600.0,32.3019,32.3099,32.3019,32.3099,19600.0
2014-03-19 11:45:00,40.13,40.15,40.09,40.09,56400.0,32.3019,32.318,32.2697,32.2697,56400.0
2014-03-19 11:50:00,40.09,40.1,40.05,40.05,37900.0,32.2697,32.2777,32.2375,32.2375,37900.0
2014-03-19 11:55:00,40.06,40.06,40.03,40.04,31200.0,32.2455,32.2455,32.2214,32.2294,31200.0
2014-03-19 12:00:00,40.04,40.09,40.03,40.08,61100.0,32.2294,32.2697,32.2214,32.2616,61100.0
2014-03-19 12:05:00,40.09,40.15,40.08,40.15,47100.0,32.2697,32.318,32.2616,32.318,47100.0
2014-03-19 12:10:00,40.16,40.16,40.14,40.15,33400.0,32.326,32.326,32.3099,32.318,33400.0
2014-03-19 12:15:00,40.15,40.16,40.11,40.13,40300.0,32.318,32.326,32.2858,32.3019,40300.0
2014-03-19 12:20:00,40.13,40.13,40.09,40.09,31300.0,32.3019,32.3019,32.2697,32.2697,31300.0
2014-03-19 12:25:00,40.08,40.13,40.08,40.12,55300.0,32.2616,32.3019,32.2616,32.2938,55300.0
2014-03-19 12:30:00,40.12,40.13,40.11,40.12,21700.0,32.2938,32.3019,32.2858,32.2938,21700.0
2014-03-19 12:35:00,40.13,40.13,40.11,40.12,52000.0,32.3019,32.3019,32.2858,32.2938,52000.0
2014-03-19 12:40:00,40.12,40.12,40.09,40.1,32000.0,32.2938,32.2938,32.2697,32.2777,32000.0
2014-03-19 12:45:00,40.1,40.14,40.09,40.13,43200.0,32.2777,32.3099,32.2697,32.3019,43200.0
2014-03-19 12:50:00,40.13,40.14,40.12,40.12,20600.0,32.3019,32.3099,32.2938,32.2938,20600.0
2014-03-19 12:55:00,40.13,40.13,40.12,40.12,29300.0,32.3019,32.3019,32.2938,32.2938,29300.0
2014-03-19 13:00:00,40.12,40.13,40.1,40.1,22400.0,32.2938,32.3019,32.2777,32.2777,22400.0
2014-03-19 13:05:00,40.1,40.11,40.09,40.09,14100.0,32.2777,32.2858,32.2697,32.2697,14100.0
2014-03-19 13:10:00,40.09,40.12,40.08,40.12,44500.0,32.2697,32.2938,32.2616,32.2938,44500.0
2014-03-19 13:15:00,40.13,40.15,40.12,40.12,30500.0,32.3019,32.318,32.2938,32.2938,30500.0
2014-03-19 13:20:00,40.12,40.12,40.11,40.11,22000.0,32.2938,32.2938,32.2858,32.2858,22000.0
2014-03-19 13:25:00,40.11,40.16,40.11,40.16,65000.0,32.2858,32.326,32.2858,32.326,65000.0
2014-03-19 13:30:00,40.16,40.17,40.14,40.16,40300.0,32.326,32.3341,32.3099,32.326,40300.0
2014-03-19 13:35:00,40.16,40.17,40.16,40.16,29800.0,32.326,32.3341,32.326,32.326,29800.0
2014-03-19 13:40:00,40.16,40.18,40.14,40.15,58600.0,32.326,32.3421,32.3099,32.318,58600.0
2014-03-19 13:45:00,40.15,40.17,40.15,40.16,53400.0,32.318,32.3341,32.318,32.326,53400.0
2014-03-19 13:50:00,40.16,40.17,40.16,40.16,18100.0,32.326,32.3341,32.326,32.326,18100.0
2014-03-19 13:55:00,40.16,40.22,40.16,40.21,83800.0,32.326,32.3743,32.326,32.3663,83800.0
2014-03-19 14:00:00,40.21,40.21,39.95,40.01,181000.0,32.3663,32.3663,32.157,32.2053,181000.0
2014-03-19 14:05:00,40.01,40.02,39.84,39.9,130100.0,32.2053,32.2133,32.0685,32.1168,130100.0
2014-03-19 14:10:00,39.9,39.95,39.86,39.89,114300.0,32.1168,32.157,32.0846,32.1087,114300.0
2014-03-19 14:15:00,39.88,39.93,39.85,39.91,126200.0,32.1007,32.1409,32.0765,32.1248,126200.0
2014-03-19 14:20:00,39.9,39.91,39.81,39.83,96800.0,32.1168,32.1248,32.0443,32.0604,96800.0
2014-03-19 14:25:00,39.83,39.87,39.79,39.82,109000.0,32.0604,32.0926,32.0282,32.0524,109000.0
2014-03-19 14:30:00,39.81,39.89,39.81,39.85,86500.0,32.0443,32.1087,32.0443,32.0765,86500.0
2014-03-19 14:35:00,39.86,39.87,39.77,39.79,88100.0,32.0846,32.0926,32.0121,32.0282,88100.0
2014-03-19 14:40:00,39.79,39.8,39.74,39.8,74000.0,32.0282,32.0363,31.988,32.0363,74000.0
2014-03-19 14:45:00,39.8,39.81,39.74,39.77,79800.0,32.0363,32.0443,31.988,32.0121,79800.0
2014-03-19 14:50:00,39.76,39.81,39.71,39.79,110600.0,32.0041,32.0443,31.9638,32.0282,110600.0
2014-03-19 14:55:00,39.78,39.81,39.76,39.78,83000.0,32.0202,32.0443,32.0041,32.0202,83000.0
2014-03-19 15:00:00,39.78,39.78,39.69,39.69,79900.0,32.0202,32.0202,31.9477,31.9477,79900.0
2014-03-19 15:05:00,39.69,39.69,39.43,39.47,266700.0,31.9477,31.9477,31.7384,31.7706,266700.0
2014-03-19 15:10:00,39.46,39.49,39.32,39.47,333600.0,31.7626,31.7867,31.6499,31.7706,333600.0
2014-03-19 15:15:00,39.47,39.5,39.44,39.47,184100.0,31.7706,31.7948,31.7465,31.7706,184100.0
2014-03-19 15:20:00,39.47,39.52,39.46,39.46,160400.0,31.7706,31.8109,31.7626,31.7626,160400.0
2014-03-19 15:25:00,39.47,39.51,39.45,39.5,191000.0,31.7706,31.8028,31.7545,31.7948,191000.0
2014-03-19 15:30:00,39.5,39.54,39.47,39.52,171600.0,31.7948,31.827,31.7706,31.8109,171600.0
2014-03-19 15:35:00,39.53,39.56,39.51,39.53,164700.0,31.8189,31.8431,31.8028,31.8189,164700.0
2014-03-19 15:40:00,39.54,39.57,39.53,39.56,256800.0,31.827,31.8511,31.8189,31.8431,256800.0
2014-03-19 15:45:00,39.57,39.61,39.55,39.58,243900.0,31.8511,31.8833,31.835,31.8592,243900.0
2014-03-19 15:50:00,39.58,39.58,39.49,39.52,264900.0,31.8592,31.8592,31.7867,31.8109,264900.0
2014-03-19 15:55:00,39.52,39.54,39.44,39.48,735200.0,31.8109,31.827,31.7465,31.7787,735200.0
2014-03-20 09:30:00,39.46,39.64,39.44,39.58,224900.0,31.7626,31.9075,31.7465,31.8592,224900.0
2014-03-20 09:35:00,39.58,39.58,39.44,39.45,113800.0,31.8592,31.8592,31.7465,31.7545,113800.0
2014-03-20 09:40:00,39.44,39.5,39.3,39.32,346600.0,31.7465,31.7948,31.6338,31.6499,346600.0
2014-03-20 09:45:00,39.32,39.34,39.24,39.27,150700.0,31.6499,31.666,31.5855,31.6097,150700.0
2014-03-20 09:50:00,39.28,39.29,39.23,39.24,114900.0,31.6177,31.6257,31.5775,31.5855,114900.0
2014-03-20 09:55:00,39.24,39.25,39.18,39.2,95100.0,31.5855,31.5936,31.5372,31.5533,95100.0
2014-03-20 10:00:00,39.2,39.26,39.19,39.2,155100.0,31.5533,31.6016,31.5453,31.5533,155100.0
2014-03-20 10:05:00,39.2,39.28,39.19,39.27,128800.0,31.5533,31.6177,31.5453,31.6097,128800.0
2014-03-20 10:10:00,39.27,39.31,39.23,39.24,170900.0,31.6097,31.6418,31.5775,31.5855,170900.0
2014-03-20 10:15:00,39.25,39.37,39.25,39.32,109100.0,31.5936,31.6901,31.5936,31.6499,109100.0
2014-03-20 10:20:00,39.32,39.32,39.21,39.22,86200.0,31.6499,31.6499,31.5614,31.5694,86200.0
2014-03-20 10:25:00,39.22,39.23,39.15,39.15,105200.0,31.5694,31.5775,31.5131,31.5131,105200.0
2014-03-20 10:30:00,39.16,39.23,39.16,39.23,107800.0,31.5211,31.5775,31.5211,31.5775,107800.0
2014-03-20 10:35:00,39.23,39.23,39.16,39.16,110600.0,31.5775,31.5775,31.5211,31.5211,110600.0
2014-03-20 10:40:00,39.17,39.2,39.07,39.09,283900.0,31.5292,31.5533,31.4487,31.4648,283900.0
2014-03-20 10:45:00,39.09,39.09,39.05,39.09,140000.0,31.4648,31.4648,31.4326,31.4648,140000.0
2014-03-20 10:50:00,39.09,39.12,39.02,39.06,111600.0,31.4648,31.4889,31.4084,31.4406,111600.0
2014-03-20 10:55:00,39.07,39.08,39.02,39.05,70800.0,31.4487,31.4567,31.4084,31.4326,70800.0
2014-03-20 11:00:00,39.05,39.06,39.02,39.05,136400.0,31.4326,31.4406,31.4084,31.4326,136400.0
2014-03-20 11:05:00,39.06,39.08,39.04,39.06,77600.0,31.4406,31.4567,31.4245,31.4406,77600.0
2014-03-20 11:10:00,39.06,39.07,38.96,38.97,213900.0,31.4406,31.4487,31.3601,31.3682,213900.0
2014-03-20 11:15:00,38.97,39.0,38.96,38.97,99700.0,31.3682,31.3923,31.3601,31.3682,99700.0
2014-03-20 11:20:00,38.97,38.99,38.96,38.99,79500.0,31.3682,31.3843,31.3601,31.3843,79500.0
2014-03-20 11:25:00,38.99,39.02,38.98,39.02,69300.0,31.3843,31.4084,31.3762,31.4084,69300.0
2014-03-20 11:30:00,39.02,39.09,39.01,39.09,61100.0,31.4084,31.4648,31.4004,31.4648,61100.0
2014-03-20 11:35:00,39.09,39.09,39.04,39.07,111200.0,31.4648,31.4648,31.4245,31.4487,111200.0
2014-03-20 11:40:00,39.08,39.09,39.05,39.09,82800.0,31.4567,31.4648,31.4326,31.4648,82800.0
2014-03-20 11:45:00,39.09,39.1,39.07,39.08,76700.0,31.4648,31.4728,31.4487,31.4567,76700.0
2014-03-20 11:50:00,39.08,39.12,39.08,39.11,40500.0,31.4567,31.4889,31.4567,31.4809,40500.0
2014-03-20 11:55:00,39.12,39.12,39.09,39.11,60600.0,31.4889,31.4889,31.4648,31.4809,60600.0
2014-03-20 12:00:00,39.1,39.11,39.06,39.06,47700.0,31.4728,31.4809,31.4406,31.4406,47700.0
2014-03-20 12:05:00,39.06,39.07,39.05,39.05,28600.0,31.4406,31.4487,31.4326,31.4326,28600.0
2014-03-20 12:10:00,39.05,39.06,39.03,39.04,57300.0,31.4326,31.4406,31.4165,31.4245,57300.0
2014-03-20 12:15:00,39.04,39.11,39.04,39.1,79300.0,31.4245,31.4809,31.4245,31.4728,79300.0
2014-03-20 12:20:00,39.11,39.17,39.11,39.17,97800.0,31.4809,31.5292,31.4809,31.5292,97800.0
2014-03-20 12:25:00,39.17,39.2,39.16,39.2,67900.0,31.5292,31.5533,31.5211,31.5533,67900.0
2014-03-20 12:30:00,39.21,39.22,39.19,39.2,33800.0,31.5614,31.5694,31.5453,31.5533,33800.0
2014-03-20 12:35:00,39.2,39.2,39.19,39.2,19700.0,31.5533,31.5533,31.5453,31.5533,19700.0
2014-03-20 12:40:00,39.2,39.2,39.12,39.12,92000.0,31.5533,31.5533,31.4889,31.4889,92000.0
2014-03-20 12:45:00,39.12,39.16,39.1,39.11,109700.0,31.4889,31.5211,31.4728,31.4809,109700.0
2014-03-20 12:50:00,39.11,39.11,39.03,39.03,78200.0,31.4809,31.4809,31.4165,31.4165,78200.0
2014-03-20 12:55:00,39.03,39.04,39.0,39.0,48400.0,31.4165,31.4245,31.3923,31.3923,48400.0
2014-03-20 13:00:00,39.0,39.05,39.0,39.05,166300.0,31.3923,31.4326,31.3923,31.4326,166300.0
2014-03-20 13:05:00,39.05,39.12,39.04,39.12,79900.0,31.4326,31.4889,31.4245,31.4889,79900.0
2014-03-20 13:10:00,39.12,39.12,39.09,39.12,87400.0,31.4889,31.4889,31.4648,31.4889,87400.0
2014-03-20 13:15:00,39.11,39.12,39.09,39.1,56800.0,31.4809,31.4889,31.4648,31.4728,56800.0
2014-03-20 13:20:00,39.09,39.12,39.09,39.12,55200.0,31.4648,31.4889,31.4648,31.4889,55200.0
2014-03-20 13:25:00,39.12,39.12,39.03,39.03,102100.0,31.4889,31.4889,31.4165,31.4165,102100.0
2014-03-20 13:30:00,39.03,39.06,39.03,39.05,46800.0,31.4165,31.4406,31.4165,31.4326,46800.0
2014-03-20 13:35:00,39.06,39.11,39.05,39.11,58000.0,31.4406,31.4809,31.4326,31.4809,58000.0
2014-03-20 13:40:00,39.11,39.12,39.1,39.11,49900.0,31.4809,31.4889,31.4728,31.4809,49900.0
2014-03-20 13:45:00,39.1,39.11,39.06,39.07,85400.0,31.4728,31.4809,31.4406,31.4487,85400.0
2014-03-20 13:50:00,39.07,39.07,39.06,39.06,19700.0,31.4487,31.4487,31.4406,31.4406,19700.0
2014-03-20 13:55:00,39.06,39.08,39.06,39.08,46800.0,31.4406,31.4567,31.4406,31.4567,46800.0
2014-03-20 14:00:00,39.08,39.1,39.05,39.06,128900.0,31.4567,31.4728,31.4326,31.4406,128900.0
2014-03-20 14:05:00,39.06,39.07,39.01,39.02,70400.0,31.4406,31.4487,31.4004,31.4084,70400.0
2014-03-20 14:10:00,39.02,39.06,39.02,39.04,133400.0,31.4084,31.4406,31.4084,31.4245,133400.0
2014-03-20 14:15:00,39.04,39.05,39.02,39.03,78700.0,31.4245,31.4326,31.4084,31.4165,78700.0
2014-03-20 14:20:00,39.04,39.09,39.04,39.07,82600.0,31.4245,31.4648,31.4245,31.4487,82600.0
2014-03-20 14:25:00,39.07,39.07,39.05,39.07,42300.0,31.4487,31.4487,31.4326,31.4487,42300.0
2014-03-20 14:30:00,39.07,39.07,39.02,39.02,73900.0,31.4487,31.4487,31.4084,31.4084,73900.0
2014-03-20 14:35:00,39.02,39.03,38.96,38.96,120900.0,31.4084,31.4165,31.3601,31.3601,120900.0
2014-03-20 14:40:00,38.96,38.97,38.93,38.93,77000.0,31.3601,31.3682,31.336,31.336,77000.0
2014-03-20 14:45:00,38.93,38.94,38.9,38.91,110400.0,31.336,31.344,31.3118,31.3199,110400.0
2014-03-20 14:50:00,38.91,38.94,38.91,38.92,104700.0,31.3199,31.344,31.3199,31.3279,104700.0
2014-03-20 14:55:00,38.92,38.93,38.9,38.9,76400.0,31.3279,31.336,31.3118,31.3118,76400.0
2014-03-20 15:00:00,38.9,38.91,38.87,38.87,106400.0,31.3118,31.3199,31.2877,31.2877,106400.0
2014-03-20 15:05:00,38.87,38.93,38.85,38.93,253000.0,31.2877,31.336,31.2716,31.336,253000.0
2014-03-20 15:10:00,38.94,38.98,38.93,38.98,119800.0,31.344,31.3762,31.336,31.3762,119800.0
2014-03-20 15:15:00,38.98,39.03,38.97,39.02,124600.0,31.3762,31.4165,31.3682,31.4084,124600.0
2014-03-20 15:20:00,39.02,39.03,38.92,38.92,170500.0,31.4084,31.4165,31.3279,31.3279,170500.0
2014-03-20 15:25:00,38.93,38.95,38.88,38.89,175000.0,31.336,31.3521,31.2957,31.3038,175000.0
2014-03-20 15:30:00,38.88,38.94,38.88,38.9,266200.0,31.2957,31.344,31.2957,31.3118,266200.0
2014-03-20 15:35:00,38.9,38.93,38.87,38.93,291900.0,31.3118,31.336,31.2877,31.336,291900.0
2014-03-20 15:40:00,38.93,38.93,38.88,38.88,269200.0,31.336,31.336,31.2957,31.2957,269200.0
2014-03-20 15:45:00,38.89,38.91,38.84,38.84,423600.0,31.3038,31.3199,31.2635,31.2635,423600.0
2014-03-20 15:50:00,38.84,38.9,38.83,38.83,487000.0,31.2635,31.3118,31.2555,31.2555,487000.0
2014-03-20 15:55:00,38.84,38.9,38.78,38.87,1331300.0,31.2635,31.3118,31.2152,31.2877,1331300.0
2014-03-21 09:30:00,39.21,39.35,38.96,39.22,1917300.0,31.5614,31.674,31.3601,31.5694,1917300.0
2014-03-21 09:35:00,39.23,39.29,39.2,39.2,100600.0,31.5775,31.6257,31.5533,31.5533,100600.0
2014-03-21 09:40:00,39.2,39.2,39.18,39.2,119500.0,31.5533,31.5533,31.5372,31.5533,119500.0
2014-03-21 09:45:00,39.2,39.38,39.2,39.38,129300.0,31.5533,31.6982,31.5533,31.6982,129300.0
2014-03-21 09:50:00,39.39,39.45,39.37,39.44,96800.0,31.7062,31.7545,31.6901,31.7465,96800.0
2014-03-21 09:55:00,39.44,39.48,39.43,39.45,132600.0,31.7465,31.7787,31.7384,31.7545,132600.0
2014-03-21 10:00:00,39.46,39.48,39.44,39.48,163300.0,31.7626,31.7787,31.7465,31.7787,163300.0
2014-03-21 10:05:00,39.48,39.5,39.27,39.3,216600.0,31.7787,31.7948,31.6097,31.6338,216600.0
2014-03-21 10:10:00,39.3,39.37,39.28,39.37,181500.0,31.6338,31.6901,31.6177,31.6901,181500.0
2014-03-21 10:15:00,39.37,39.44,39.3,39.34,149700.0,31.6901,31.7465,31.6338,31.666,149700.0
2014-03-21 10:20:00,39.33,39.39,39.31,39.38,115700.0,31.6579,31.7062,31.6418,31.6982,115700.0
2014-03-21 10:25:00,39.39,39.4,39.33,39.35,149300.0,31.7062,31.7143,31.6579,31.674,149300.0
2014-03-21 10:30:00,39.35,39.35,39.26,39.34,111700.0,31.674,31.674,31.6016,31.666,111700.0
2014-03-21 10:35:00,39.33,39.38,39.32,39.38,82300.0,31.6579,31.6982,31.6499,31.6982,82300.0
2014-03-21 10:40:00,39.39,39.39,39.27,39.31,77600.0,31.7062,31.7062,31.6097,31.6418,77600.0
2014-03-21 10:45:00,39.3,39.31,39.25,39.3,121300.0,31.6338,31.6418,31.5936,31.6338,121300.0
2014-03-21 10:50:00,39.31,39.34,39.29,39.34,74000.0,31.6418,31.666,31.6257,31.666,74000.0
2014-03-21 10:55:00,39.34,39.36,39.28,39.34,86200.0,31.666,31.6821,31.6177,31.666,86200.0
2014-03-21 11:00:00,39.34,39.36,39.29,39.29,77200.0,31.666,31.6821,31.6257,31.6257,77200.0
2014-03-21 11:05:00,39.29,39.3,39.25,39.26,95700.0,31.6257,31.6338,31.5936,31.6016,95700.0
2014-03-21 11:10:00,39.25,39.33,39.25,39.3,64900.0,31.5936,31.6579,31.5936,31.6338,64900.0
2014-03-21 11:15:00,39.3,39.32,39.27,39.29,66700.0,31.6338,31.6499,31.6097,31.6257,66700.0
2014-03-21 11:20:00,39.29,39.35,39.27,39.34,201300.0,31.6257,31.674,31.6097,31.666,201300.0
2014-03-21 11:25:00,39.35,39.38,39.33,39.37,60000.0,31.674,31.6982,31.6579,31.6901,60000.0
2014-03-21 11:30:00,39.38,39.44,39.38,39.44,80100.0,31.6982,31.7465,31.6982,31.7465,80100.0
2014-03-21 11:35:00,39.44,39.44,39.4,39.41,76300.0,31.7465,31.7465,31.7143,31.7223,76300.0
2014-03-21 11:40:00,39.41,39.46,39.4,39.41,77200.0,31.7223,31.7626,31.7143,31.7223,77200.0
2014-03-21 11:45:00,39.4,39.46,39.4,39.42,53400.0,31.7143,31.7626,31.7143,31.7304,53400.0
2014-03-21 11:50:00,39.42,39.42,39.39,39.42,52100.0,31.7304,31.7304,31.7062,31.7304,52100.0
2014-03-21 11:55:00,39.42,39.46,39.42,39.46,30200.0,31.7304,31.7626,31.7304,31.7626,30200.0
2014-03-21 12:00:00,39.46,39.46,39.43,39.43,58100.0,31.7626,31.7626,31.7384,31.7384,58100.0
2014-03-21 12:05:00,39.43,39.49,39.43,39.48,70400.0,31.7384,31.7867,31.7384,31.7787,70400.0
2014-03-21 12:10:00,39.49,39.54,39.48,39.53,186800.0,31.7867,31.827,31.7787,31.8189,186800.0
2014-03-21 12:15:00,39.53,39.6,39.53,39.55,178400.0,31.8189,31.8753,31.8189,31.835,178400.0
2014-03-21 12:20:00,39.55,39.56,39.5,39.5,72100.0,31.835,31.8431,31.7948,31.7948,72100.0
2014-03-21 12:25:00,39.5,39.51,39.44,39.44,42300.0,31.7948,31.8028,31.7465,31.7465,42300.0
2014-03-21 12:30:00,39.44,39.45,39.4,39.41,26400.0,31.7465,31.7545,31.7143,31.7223,26400.0
2014-03-21 12:35:00,39.4,39.41,39.37,39.4,30100.0,31.7143,31.7223,31.6901,31.7143,30100.0
2014-03-21 12:40:00,39.39,39.42,39.39,39.42,25000.0,31.7062,31.7304,31.7062,31.7304,25000.0
2014-03-21 12:45:00,39.41,39.44,39.41,39.41,71800.0,31.7223,31.7465,31.7223,31.7223,71800.0
2014-03-21 12:50:00,39.41,39.41,39.39,39.4,34100.0,31.7223,31.7223,31.7062,31.7143,34100.0
2014-03-21 12:55:00,39.4,39.41,39.39,39.4,177600.0,31.7143,31.7223,31.7062,31.7143,177600.0
2014-03-21 13:00:00,39.4,39.41,39.34,39.34,139500.0,31.7143,31.7223,31.666,31.666,139500.0
2014-03-21 13:05:00,39.34,39.35,39.32,39.34,36400.0,31.666,31.674,31.6499,31.666,36400.0
2014-03-21 13:10:00,39.34,39.35,39.25,39.28,63700.0,31.666,31.674,31.5936,31.6177,63700.0
2014-03-21 13:15:00,39.27,39.27,39.25,39.25,145400.0,31.6097,31.6097,31.5936,31.5936,145400.0
2014-03-21 13:20:00,39.25,39.26,39.19,39.19,106200.0,31.5936,31.6016,31.5453,31.5453,106200.0
2014-03-21 13:25:00,39.19,39.19,39.13,39.16,116900.0,31.5453,31.5453,31.497,31.5211,116900.0
2014-03-21 13:30:00,39.15,39.16,39.13,39.15,39900.0,31.5131,31.5211,31.497,31.5131,39900.0
2014-03-21 13:35:00,39.15,39.16,39.13,39.16,55900.0,31.5131,31.5211,31.497,31.5211,55900.0
2014-03-21 13:40:00,39.16,39.19,39.14,39.15,77200.0,31.5211,31.5453,31.505,31.5131,77200.0
2014-03-21 13:45:00,39.15,39.17,39.12,39.17,53800.0,31.5131,31.5292,31.4889,31.5292,53800.0
2014-03-21 13:50:00,39.17,39.22,39.16,39.19,62300.0,31.5292,31.5694,31.5211,31.5453,62300.0
2014-03-21 13:55:00,39.19,39.2,39.1,39.11,85200.0,31.5453,31.5533,31.4728,31.4809,85200.0
2014-03-21 14:00:00,39.11,39.12,39.05,39.08,83800.0,31.4809,31.4889,31.4326,31.4567,83800.0
2014-03-21 14:05:00,39.07,39.1,39.06,39.09,84700.0,31.4487,31.4728,31.4406,31.4648,84700.0
2014-03-21 14:10:00,39.08,39.1,39.05,39.05,93200.0,31.4567,31.4728,31.4326,31.4326,93200.0
2014-03-21 14:15:00,39.05,39.1,39.0,39.01,118900.0,31.4326,31.4728,31.3923,31.4004,118900.0
2014-03-21 14:20:00,39.01,39.02,38.96,38.96,92400.0,31.4004,31.4084,31.3601,31.3601,92400.0
2014-03-21 14:25:00,38.97,38.97,38.9,38.9,160900.0,31.3682,31.3682,31.3118,31.3118,160900.0
2014-03-21 14:30:00,38.91,38.91,38.84,38.88,96500.0,31.3199,31.3199,31.2635,31.2957,96500.0
2014-03-21 14:35:00,38.89,38.94,38.88,38.93,114200.0,31.3038,31.344,31.2957,31.336,114200.0
2014-03-21 14:40:00,38.93,38.94,38.9,38.91,79500.0,31.336,31.344,31.3118,31.3199,79500.0
2014-03-21 14:45:00,38.91,38.93,38.87,38.87,105700.0,31.3199,31.336,31.2877,31.2877,105700.0
2014-03-21 14:50:00,38.88,38.93,38.88,38.91,107300.0,31.2957,31.336,31.2957,31.3199,107300.0
2014-03-21 14:55:00,38.91,38.91,38.87,38.87,107800.0,31.3199,31.3199,31.2877,31.2877,107800.0
2014-03-21 15:00:00,38.87,38.87,38.75,38.76,208700.0,31.2877,31.2877,31.1911,31.1991,208700.0
2014-03-21 15:05:00,38.76,38.79,38.74,38.77,227400.0,31.1991,31.2233,31.183,31.2072,227400.0
2014-03-21 15:10:00,38.77,38.8,38.72,38.72,168800.0,31.2072,31.2313,31.1669,31.1669,168800.0
2014-03-21 15:15:00,38.72,38.73,38.66,38.68,151300.0,31.1669,31.175,31.1186,31.1347,151300.0
2014-03-21 15:20:00,38.68,38.69,38.61,38.66,379000.0,31.1347,31.1428,31.0784,31.1186,379000.0
2014-03-21 15:25:00,38.66,38.69,38.64,38.68,255800.0,31.1186,31.1428,31.1025,31.1347,255800.0
2014-03-21 15:30:00,38.68,38.69,38.52,38.52,458800.0,31.1347,31.1428,31.006,31.006,458800.0
2014-03-21 15:35:00,38.52,38.52,38.41,38.41,691900.0,31.006,31.006,30.9174,30.9174,691900.0
2014-03-21 15:40:00,38.41,38.45,38.36,38.4,830700.0,30.9174,30.9496,30.8772,30.9094,830700.0
2014-03-21 15:45:00,38.41,38.56,38.4,38.55,743300.0,30.9174,31.0381,30.9094,31.0301,743300.0
2014-03-21 15:50:00,38.56,38.57,38.51,38.52,449800.0,31.0381,31.0462,30.9979,31.006,449800.0
2014-03-21 15:55:00,38.52,38.52,38.4,38.41,1418100.0,31.006,31.006,30.9094,30.9174,1418100.0
2014-03-24 09:30:00,38.66,38.66,38.35,38.36,297500.0,31.1186,31.1186,30.8691,30.8772,297500.0
2014-03-24 09:35:00,38.35,38.38,38.21,38.23,237700.0,30.8691,30.8933,30.7564,30.7725,237700.0
2014-03-24 09:40:00,38.23,38.27,38.22,38.23,195200.0,30.7725,30.8047,30.7645,30.7725,195200.0
2014-03-24 09:45:00,38.22,38.27,38.14,38.21,254000.0,30.7645,30.8047,30.7001,30.7564,254000.0
2014-03-24 09:50:00,38.21,38.32,38.18,38.32,175700.0,30.7564,30.845,30.7323,30.845,175700.0
2014-03-24 09:55:00,38.32,38.43,38.31,38.4,189800.0,30.845,30.9335,30.8369,30.9094,189800.0
2014-03-24 10:00:00,38.41,38.42,38.33,38.34,191500.0,30.9174,30.9255,30.853,30.8611,191500.0
2014-03-24 10:05:00,38.34,38.37,38.31,38.36,142100.0,30.8611,30.8852,30.8369,30.8772,142100.0
2014-03-24 10:10:00,38.36,38.43,38.35,38.4,166400.0,30.8772,30.9335,30.8691,30.9094,166400.0
2014-03-24 10:15:00,38.41,38.46,38.4,38.45,127500.0,30.9174,30.9577,30.9094,30.9496,127500.0
2014-03-24 10:20:00,38.45,38.51,38.44,38.5,92900.0,30.9496,30.9979,30.9416,30.9899,92900.0
2014-03-24 10:25:00,38.5,38.55,38.49,38.54,121500.0,30.9899,31.0301,30.9818,31.0221,121500.0
2014-03-24 10:30:00,38.54,38.55,38.47,38.48,134900.0,31.0221,31.0301,30.9657,30.9738,134900.0
2014-03-24 10:35:00,38.48,38.58,38.47,38.58,93900.0,30.9738,31.0542,30.9657,31.0542,93900.0
2014-03-24 10:40:00,38.58,38.63,38.57,38.63,93300.0,31.0542,31.0945,31.0462,31.0945,93300.0
2014-03-24 10:45:00,38.62,38.66,38.59,38.6,134800.0,31.0864,31.1186,31.0623,31.0703,134800.0
2014-03-24 10:50:00,38.59,38.61,38.53,38.54,130800.0,31.0623,31.0784,31.014,31.0221,130800.0
2014-03-24 10:55:00,38.54,38.54,38.43,38.43,141300.0,31.0221,31.0221,30.9335,30.9335,141300.0
2014-03-24 11:00:00,38.42,38.43,38.35,38.37,160800.0,30.9255,30.9335,30.8691,30.8852,160800.0
2014-03-24 11:05:00,38.37,38.37,38.31,38.32,145900.0,30.8852,30.8852,30.8369,30.845,145900.0
2014-03-24 11:10:00,38.33,38.35,38.3,38.33,106200.0,30.853,30.8691,30.8289,30.853,106200.0
2014-03-24 11:15:00,38.32,38.34,38.31,38.32,74500.0,30.845,30.8611,30.8369,30.845,74500.0
2014-03-24 11:20:00,38.32,38.34,38.31,38.33,64800.0,30.845,30.8611,30.8369,30.853,64800.0
2014-03-24 11:25:00,38.33,38.36,38.31,38.32,87100.0,30.853,30.8772,30.8369,30.845,87100.0
2014-03-24 11:30:00,38.31,38.31,38.25,38.3,77800.0,30.8369,30.8369,30.7886,30.8289,77800.0
2014-03-24 11:35:00,38.3,38.31,38.24,38.26,92000.0,30.8289,30.8369,30.7806,30.7967,92000.0
2014-03-24 11:40:00,38.26,38.29,38.21,38.27,57100.0,30.7967,30.8208,30.7564,30.8047,57100.0
2014-03-24 11:45:00,38.27,38.3,38.23,38.23,81700.0,30.8047,30.8289,30.7725,30.7725,81700.0
2014-03-24 11:50:00,38.24,38.3,38.2,38.29,59400.0,30.7806,30.8289,30.7484,30.8208,59400.0
2014-03-24 11:55:00,38.29,38.33,38.26,38.28,80400.0,30.8208,30.853,30.7967,30.8128,80400.0
2014-03-24 12:00:00,38.28,38.38,38.27,38.37,69700.0,30.8128,30.8933,30.8047,30.8852,69700.0
2014-03-24 12:05:00,38.36,38.4,38.35,38.39,111200.0,30.8772,30.9094,30.8691,30.9013,111200.0
2014-03-24 12:10:00,38.4,38.4,38.34,38.35,57600.0,30.9094,30.9094,30.8611,30.8691,57600.0
2014-03-24 12:15:00,38.35,38.38,38.33,38.35,68600.0,30.8691,30.8933,30.853,30.8691,68600.0
2014-03-24 12:20:00,38.35,38.36,38.32,38.34,38900.0,30.8691,30.8772,30.845,30.8611,38900.0
2014-03-24 12:25:00,38.35,38.35,38.27,38.29,97500.0,30.8691,30.8691,30.8047,30.8208,97500.0
2014-03-24 12:30:00,38.3,38.3,38.22,38.26,145700.0,30.8289,30.8289,30.7645,30.7967,145700.0
2014-03-24 12:35:00,38.27,38.29,38.21,38.22,82400.0,30.8047,30.8208,30.7564,30.7645,82400.0
2014-03-24 12:40:00,38.23,38.23,38.18,38.19,59900.0,30.7725,30.7725,30.7323,30.7403,59900.0
2014-03-24 12:45:00,38.19,38.21,38.17,38.19,54600.0,30.7403,30.7564,30.7242,30.7403,54600.0
2014-03-24 12:50:00,38.2,38.23,38.19,38.21,56900.0,30.7484,30.7725,30.7403,30.7564,56900.0
2014-03-24 12:55:00,38.21,38.23,38.2,38.2,76600.0,30.7564,30.7725,30.7484,30.7484,76600.0
2014-03-24 13:00:00,38.21,38.22,38.19,38.2,79600.0,30.7564,30.7645,30.7403,30.7484,79600.0
2014-03-24 13:05:00,38.2,38.21,38.14,38.16,68600.0,30.7484,30.7564,30.7001,30.7162,68600.0
2014-03-24 13:10:00,38.16,38.16,38.14,38.15,64300.0,30.7162,30.7162,30.7001,30.7081,64300.0
2014-03-24 13:15:00,38.16,38.17,38.13,38.15,128400.0,30.7162,30.7242,30.692,30.7081,128400.0
2014-03-24 13:20:00,38.16,38.21,38.15,38.19,53600.0,30.7162,30.7564,30.7081,30.7403,53600.0
2014-03-24 13:25:00,38.2,38.21,38.19,38.2,84200.0,30.7484,30.7564,30.7403,30.7484,84200.0
2014-03-24 13:30:00,38.2,38.26,38.19,38.26,46200.0,30.7484,30.7967,30.7403,30.7967,46200.0
2014-03-24 13:35:00,38.27,38.3,38.25,38.28,96400.0,30.8047,30.8289,30.7886,30.8128,96400.0
2014-03-24 13:40:00,38.27,38.34,38.27,38.33,59300.0,30.8047,30.8611,30.8047,30.853,59300.0
2014-03-24 13:45:00,38.33,38.34,38.29,38.3,45800.0,30.853,30.8611,30.8208,30.8289,45800.0
2014-03-24 13:50:00,38.3,38.34,38.29,38.34,29100.0,30.8289,30.8611,30.8208,30.8611,29100.0
2014-03-24 13:55:00,38.35,38.37,38.22,38.22,258500.0,30.8691,30.8852,30.7645,30.7645,258500.0
2014-03-24 14:00:00,38.23,38.23,38.13,38.14,399500.0,30.7725,30.7725,30.692,30.7001,399500.0
2014-03-24 14:05:00,38.15,38.23,38.15,38.19,93800.0,30.7081,30.7725,30.7081,30.7403,93800.0
2014-03-24 14:10:00,38.2,38.25,38.19,38.24,67300.0,30.7484,30.7886,30.7403,30.7806,67300.0
2014-03-24 14:15:00,38.23,38.24,38.18,38.2,67800.0,30.7725,30.7806,30.7323,30.7484,67800.0
2014-03-24 14:20:00,38.19,38.27,38.19,38.27,106400.0,30.7403,30.8047,30.7403,30.8047,106400.0
2014-03-24 14:25:00,38.26,38.38,38.24,38.38,115000.0,30.7967,30.8933,30.7806,30.8933,115000.0
2014-03-24 14:30:00,38.38,38.4,38.31,38.31,153200.0,30.8933,30.9094,30.8369,30.8369,153200.0
2014-03-24 14:35:00,38.32,38.34,38.31,38.33,67900.0,30.845,30.8611,30.8369,30.853,67900.0
2014-03-24 14:40:00,38.33,38.36,38.32,38.32,114600.0,30.853,30.8772,30.845,30.845,114600.0
2014-03-24 14:45:00,38.32,38.37,38.32,38.36,75300.0,30.845,30.8852,30.845,30.8772,75300.0
2014-03-24 14:50:00,38.36,38.37,38.29,38.31,153400.0,30.8772,30.8852,30.8208,30.8369,153400.0
2014-03-24 14:55:00,38.31,38.35,38.29,38.34,129000.0,30.8369,30.8691,30.8208,30.8611,129000.0
2014-03-24 15:00:00,38.33,38.36,38.32,38.36,63000.0,30.853,30.8772,30.845,30.8772,63000.0
2014-03-24 15:05:00,38.35,38.44,38.35,38.41,128100.0,30.8691,30.9416,30.8691,30.9174,128100.0
2014-03-24 15:10:00,38.4,38.41,38.37,38.39,134000.0,30.9094,30.9174,30.8852,30.9013,134000.0
2014-03-24 15:15:00,38.39,38.41,38.38,38.4,64500.0,30.9013,30.9174,30.8933,30.9094,64500.0
2014-03-24 15:20:00,38.41,38.47,38.39,38.45,82600.0,30.9174,30.9657,30.9013,30.9496,82600.0
2014-03-24 15:25:00,38.47,38.52,38.45,38.52,131100.0,30.9657,31.006,30.9496,31.006,131100.0
2014-03-24 15:30:00,38.51,38.57,38.51,38.55,130500.0,30.9979,31.0462,30.9979,31.0301,130500.0
2014-03-24 15:35:00,38.56,38.56,38.54,38.55,87600.0,31.0381,31.0381,31.0221,31.0301,87600.0
2014-03-24 15:40:00,38.55,38.57,38.52,38.57,114100.0,31.0301,31.0462,31.006,31.0462,114100.0
2014-03-24 15:45:00,38.57,38.59,38.48,38.49,173100.0,31.0462,31.0623,30.9738,30.9818,173100.0
2014-03-24 15:50:00,38.49,38.51,38.44,38.5,277200.0,30.9818,30.9979,30.9416,30.9899,277200.0
2014-03-24 15:55:00,38.49,38.5,38.42,38.43,507900.0,30.9818,30.9899,30.9255,30.9335,507900.0
2014-03-25 09:30:00,38.49,38.7,38.45,38.66,157900.0,30.9818,31.1508,30.9496,31.1186,157900.0
2014-03-25 09:35:00,38.65,38.69,38.58,38.58,93600.0,31.1106,31.1428,31.0542,31.0542,93600.0
2014-03-25 09:40:00,38.59,38.67,38.48,38.48,143200.0,31.0623,31.1267,30.9738,30.9738,143200.0
2014-03-25 09:45:00,38.48,38.5,38.38,38.4,211800.0,30.9738,30.9899,30.8933,30.9094,211800.0
2014-03-25 09:50:00,38.4,38.42,38.39,38.41,201100.0,30.9094,30.9255,30.9013,30.9174,201100.0
2014-03-25 09:55:00,38.41,38.42,38.37,38.38,76600.0,30.9174,30.9255,30.8852,30.8933,76600.0
2014-03-25 10:00:00,38.38,38.5,38.38,38.49,122200.0,30.8933,30.9899,30.8933,30.9818,122200.0
2014-03-25 10:05:00,38.49,38.59,38.48,38.59,91200.0,30.9818,31.0623,30.9738,31.0623,91200.0
2014-03-25 10:10:00,38.58,38.63,38.57,38.59,68600.0,31.0542,31.0945,31.0462,31.0623,68600.0
2014-03-25 10:15:00,38.59,38.6,38.55,38.57,38200.0,31.0623,31.0703,31.0301,31.0462,38200.0
2014-03-25 10:20:00,38.58,38.59,38.52,38.52,47000.0,31.0542,31.0623,31.006,31.006,47000.0
2014-03-25 10:25:00,38.52,38.52,38.44,38.47,75600.0,31.006,31.006,30.9416,30.9657,75600.0
2014-03-25 10:30:00,38.48,38.5,38.42,38.45,74600.0,30.9738,30.9899,30.9255,30.9496,74600.0
2014-03-25 10:35:00,38.44,38.45,38.32,38.33,228100.0,30.9416,30.9496,30.845,30.853,228100.0
2014-03-25 10:40:00,38.33,38.35,38.29,38.3,197300.0,30.853,30.8691,30.8208,30.8289,197300.0
2014-03-25 10:45:00,38.3,38.35,38.28,38.29,84300.0,30.8289,30.8691,30.8128,30.8208,84300.0
2014-03-25 10:50:00,38.28,38.3,38.22,38.23,110600.0,30.8128,30.8289,30.7645,30.7725,110600.0
2014-03-25 10:55:00,38.23,38.23,38.15,38.18,90600.0,30.7725,30.7725,30.7081,30.7323,90600.0
2014-03-25 11:00:00,38.17,38.21,38.15,38.19,127600.0,30.7242,30.7564,30.7081,30.7403,127600.0
2014-03-25 11:05:00,38.19,38.19,38.15,38.18,91000.0,30.7403,30.7403,30.7081,30.7323,91000.0
2014-03-25 11:10:00,38.17,38.17,38.12,38.14,78500.0,30.7242,30.7242,30.684,30.7001,78500.0
2014-03-25 11:15:00,38.15,38.21,38.14,38.19,133300.0,30.7081,30.7564,30.7001,30.7403,133300.0
2014-03-25 11:20:00,38.19,38.23,38.18,38.23,85300.0,30.7403,30.7725,30.7323,30.7725,85300.0
2014-03-25 11:25:00,38.23,38.23,38.15,38.19,50000.0,30.7725,30.7725,30.7081,30.7403,50000.0
2014-03-25 11:30:00,38.19,38.21,38.14,38.15,51300.0,30.7403,30.7564,30.7001,30.7081,51300.0
2014-03-25 11:35:00,38.14,38.18,38.11,38.15,88100.0,30.7001,30.7323,30.6759,30.7081,88100.0
2014-03-25 11:40:00,38.15,38.2,38.14,38.19,50400.0,30.7081,30.7484,30.7001,30.7403,50400.0
2014-03-25 11:45:00,38.19,38.22,38.16,38.21,80200.0,30.7403,30.7645,30.7162,30.7564,80200.0
2014-03-25 11:50:00,38.21,38.22,38.14,38.14,77400.0,30.7564,30.7645,30.7001,30.7001,77400.0
2014-03-25 11:55:00,38.15,38.15,38.08,38.14,91000.0,30.7081,30.7081,30.6518,30.7001,91000.0
2014-03-25 12:00:00,38.14,38.16,38.12,38.15,92100.0,30.7001,30.7162,30.684,30.7081,92100.0
2014-03-25 12:05:00,38.15,38.18,38.14,38.17,55000.0,30.7081,30.7323,30.7001,30.7242,55000.0
2014-03-25 12:10:00,38.18,38.22,38.17,38.19,61500.0,30.7323,30.7645,30.7242,30.7403,61500.0
2014-03-25 12:15:00,38.19,38.23,38.18,38.21,52400.0,30.7403,30.7725,30.7323,30.7564,52400.0
2014-03-25 12:20:00,38.2,38.2,38.15,38.16,63300.0,30.7484,30.7484,30.7081,30.7162,63300.0
2014-03-25 12:25:00,38.16,38.18,38.1,38.17,66600.0,30.7162,30.7323,30.6679,30.7242,66600.0
2014-03-25 12:30:00,38.17,38.29,38.17,38.29,40200.0,30.7242,30.8208,30.7242,30.8208,40200.0
2014-03-25 12:35:00,38.3,38.34,38.29,38.33,50900.0,30.8289,30.8611,30.8208,30.853,50900.0
2014-03-25 12:40:00,38.34,38.38,38.33,38.33,42800.0,30.8611,30.8933,30.853,30.853,42800.0
2014-03-25 12:45:00,38.33,38.38,38.31,38.37,44900.0,30.853,30.8933,30.8369,30.8852,44900.0
2014-03-25 12:50:00,38.37,38.4,38.37,38.37,37000.0,30.8852,30.9094,30.8852,30.8852,37000.0
2014-03-25 12:55:00,38.37,38.41,38.36,38.38,32000.0,30.8852,30.9174,30.8772,30.8933,32000.0
2014-03-25 13:00:00,38.37,38.38,38.34,38.35,42300.0,30.8852,30.8933,30.8611,30.8691,42300.0
2014-03-25 13:05:00,38.36,38.37,38.33,38.37,59800.0,30.8772,30.8852,30.853,30.8852,59800.0
2014-03-25 13:10:00,38.37,38.37,38.32,38.32,42600.0,30.8852,30.8852,30.845,30.845,42600.0
2014-03-25 13:15:00,38.32,38.37,38.32,38.37,46400.0,30.845,30.8852,30.845,30.8852,46400.0
2014-03-25 13:20:00,38.38,38.46,38.38,38.44,48300.0,30.8933,30.9577,30.8933,30.9416,48300.0
2014-03-25 13:25:00,38.45,38.49,38.44,38.47,51100.0,30.9496,30.9818,30.9416,30.9657,51100.0
2014-03-25 13:30:00,38.47,38.52,38.47,38.47,54000.0,30.9657,31.006,30.9657,30.9657,54000.0
2014-03-25 13:35:00,38.47,38.5,38.46,38.47,57700.0,30.9657,30.9899,30.9577,30.9657,57700.0
2014-03-25 13:40:00,38.47,38.47,38.41,38.41,88100.0,30.9657,30.9657,30.9174,30.9174,88100.0
2014-03-25 13:45:00,38.41,38.42,38.38,38.39,102500.0,30.9174,30.9255,30.8933,30.9013,102500.0
2014-03-25 13:50:00,38.38,38.39,38.34,38.35,80000.0,30.8933,30.9013,30.8611,30.8691,80000.0
2014-03-25 13:55:00,38.35,38.35,38.31,38.32,91800.0,30.8691,30.8691,30.8369,30.845,91800.0
2014-03-25 14:00:00,38.33,38.4,38.33,38.4,105000.0,30.853,30.9094,30.853,30.9094,105000.0
2014-03-25 14:05:00,38.4,38.41,38.39,38.41,47800.0,30.9094,30.9174,30.9013,30.9174,47800.0
2014-03-25 14:10:00,38.41,38.48,38.4,38.46,86600.0,30.9174,30.9738,30.9094,30.9577,86600.0
2014-03-25 14:15:00,38.45,38.45,38.39,38.39,80000.0,30.9496,30.9496,30.9013,30.9013,80000.0
2014-03-25 14:20:00,38.39,38.47,38.38,38.47,119000.0,30.9013,30.9657,30.8933,30.9657,119000.0
2014-03-25 14:25:00,38.47,38.48,38.44,38.46,96900.0,30.9657,30.9738,30.9416,30.9577,96900.0
2014-03-25 14:30:00,38.46,38.51,38.45,38.49,139900.0,30.9577,30.9979,30.9496,30.9818,139900.0
2014-03-25 14:35:00,38.48,38.52,38.47,38.48,85900.0,30.9738,31.006,30.9657,30.9738,85900.0
2014-03-25 14:40:00,38.48,38.49,38.45,38.45,63700.0,30.9738,30.9818,30.9496,30.9496,63700.0
2014-03-25 14:45:00,38.46,38.47,38.42,38.42,67000.0,30.9577,30.9657,30.9255,30.9255,67000.0
2014-03-25 14:50:00,38.42,38.43,38.4,38.43,79900.0,30.9255,30.9335,30.9094,30.9335,79900.0
2014-03-25 14:55:00,38.42,38.44,38.4,38.41,51100.0,30.9255,30.9416,30.9094,30.9174,51100.0
2014-03-25 15:00:00,38.41,38.42,38.4,38.42,35200.0,30.9174,30.9255,30.9094,30.9255,35200.0
2014-03-25 15:05:00,38.42,38.42,38.4,38.4,110200.0,30.9255,30.9255,30.9094,30.9094,110200.0
2014-03-25 15:10:00,38.41,38.47,38.4,38.46,106500.0,30.9174,30.9657,30.9094,30.9577,106500.0
2014-03-25 15:15:00,38.46,38.48,38.45,38.47,85700.0,30.9577,30.9738,30.9496,30.9657,85700.0
2014-03-25 15:20:00,38.46,38.48,38.44,38.45,105100.0,30.9577,30.9738,30.9416,30.9496,105100.0
2014-03-25 15:25:00,38.45,38.45,38.43,38.44,95700.0,30.9496,30.9496,30.9335,30.9416,95700.0
2014-03-25 15:30:00,38.44,38.48,38.43,38.43,155300.0,30.9416,30.9738,30.9335,30.9335,155300.0
2014-03-25 15:35:00,38.44,38.47,38.43,38.46,82600.0,30.9416,30.9657,30.9335,30.9577,82600.0
2014-03-25 15:40:00,38.46,38.51,38.45,38.51,132000.0,30.9577,30.9979,30.9496,30.9979,132000.0
2014-03-25 15:45:00,38.51,38.51,38.43,38.44,222200.0,30.9979,30.9979,30.9335,30.9416,222200.0
2014-03-25 15:50:00,38.43,38.45,38.41,38.44,227200.0,30.9335,30.9496,30.9174,30.9416,227200.0
2014-03-25 15:55:00,38.43,38.44,38.4,38.41,428700.0,30.9335,30.9416,30.9094,30.9174,428700.0
2014-03-26 09:30:00,38.55,38.66,38.52,38.52,178400.0,31.0301,31.1186,31.006,31.006,178400.0
2014-03-26 09:35:00,38.51,38.54,38.44,38.45,91400.0,30.9979,31.0221,30.9416,30.9496,91400.0
2014-03-26 09:40:00,38.45,38.49,38.39,38.48,121000.0,30.9496,30.9818,30.9013,30.9738,121000.0
2014-03-26 09:45:00,38.48,38.56,38.47,38.52,133600.0,30.9738,31.0381,30.9657,31.006,133600.0
2014-03-26 09:50:00,38.53,38.57,38.47,38.56,113700.0,31.014,31.0462,30.9657,31.0381,113700.0
2014-03-26 09:55:00,38.56,38.65,38.56,38.62,88500.0,31.0381,31.1106,31.0381,31.0864,88500.0
2014-03-26 10:00:00,38.61,38.62,38.54,38.62,93200.0,31.0784,31.0864,31.0221,31.0864,93200.0
2014-03-26 10:05:00,38.62,38.72,38.59,38.71,87500.0,31.0864,31.1669,31.0623,31.1589,87500.0
2014-03-26 10:10:00,38.71,38.79,38.7,38.78,66800.0,31.1589,31.2233,31.1508,31.2152,66800.0
2014-03-26 10:15:00,38.77,38.78,38.68,38.71,79000.0,31.2072,31.2152,31.1347,31.1589,79000.0
2014-03-26 10:20:00,38.71,38.74,38.65,38.7,69900.0,31.1589,31.183,31.1106,31.1508,69900.0
2014-03-26 10:25:00,38.7,38.77,38.69,38.75,58500.0,31.1508,31.2072,31.1428,31.1911,58500.0
2014-03-26 10:30:00,38.76,38.8,38.71,38.8,71800.0,31.1991,31.2313,31.1589,31.2313,71800.0
2014-03-26 10:35:00,38.79,38.86,38.78,38.84,67600.0,31.2233,31.2796,31.2152,31.2635,67600.0
2014-03-26 10:40:00,38.84,38.87,38.82,38.83,82100.0,31.2635,31.2877,31.2474,31.2555,82100.0
2014-03-26 10:45:00,38.83,38.86,38.8,38.84,65100.0,31.2555,31.2796,31.2313,31.2635,65100.0
2014-03-26 10:50:00,38.85,38.86,38.72,38.72,89100.0,31.2716,31.2796,31.1669,31.1669,89100.0
2014-03-26 10:55:00,38.74,38.78,38.71,38.71,57000.0,31.183,31.2152,31.1589,31.1589,57000.0
2014-03-26 11:00:00,38.71,38.79,38.7,38.77,79400.0,31.1589,31.2233,31.1508,31.2072,79400.0
2014-03-26 11:05:00,38.77,38.81,38.77,38.81,52000.0,31.2072,31.2394,31.2072,31.2394,52000.0
2014-03-26 11:10:00,38.81,38.85,38.8,38.83,70400.0,31.2394,31.2716,31.2313,31.2555,70400.0
2014-03-26 11:15:00,38.83,38.86,38.79,38.85,86300.0,31.2555,31.2796,31.2233,31.2716,86300.0
2014-03-26 11:20:00,38.85,38.87,38.82,38.83,83000.0,31.2716,31.2877,31.2474,31.2555,83000.0
2014-03-26 11:25:00,38.83,38.9,38.81,38.88,105300.0,31.2555,31.3118,31.2394,31.2957,105300.0
2014-03-26 11:30:00,38.88,38.88,38.79,38.8,201600.0,31.2957,31.2957,31.2233,31.2313,201600.0
2014-03-26 11:35:00,38.81,38.86,38.81,38.83,77200.0,31.2394,31.2796,31.2394,31.2555,77200.0
2014-03-26 11:40:00,38.83,38.85,38.77,38.78,127300.0,31.2555,31.2716,31.2072,31.2152,127300.0
2014-03-26 11:45:00,38.78,38.8,38.75,38.78,94200.0,31.2152,31.2313,31.1911,31.2152,94200.0
2014-03-26 11:50:00,38.78,38.83,38.75,38.76,102400.0,31.2152,31.2555,31.1911,31.1991,102400.0
2014-03-26 11:55:00,38.77,38.84,38.74,38.84,88000.0,31.2072,31.2635,31.183,31.2635,88000.0
2014-03-26 12:00:00,38.84,38.84,38.78,38.83,68100.0,31.2635,31.2635,31.2152,31.2555,68100.0
2014-03-26 12:05:00,38.83,38.85,38.77,38.84,82000.0,31.2555,31.2716,31.2072,31.2635,82000.0
2014-03-26 12:10:00,38.84,38.87,38.82,38.85,71100.0,31.2635,31.2877,31.2474,31.2716,71100.0
2014-03-26 12:15:00,38.84,38.91,38.84,38.91,68900.0,31.2635,31.3199,31.2635,31.3199,68900.0
2014-03-26 12:20:00,38.9,38.94,38.88,38.93,102100.0,31.3118,31.344,31.2957,31.336,102100.0
2014-03-26 12:25:00,38.93,38.96,38.88,38.94,81600.0,31.336,31.3601,31.2957,31.344,81600.0
2014-03-26 12:30:00,38.94,39.0,38.92,38.99,104500.0,31.344,31.3923,31.3279,31.3843,104500.0
2014-03-26 12:35:00,38.99,39.06,38.99,39.02,100800.0,31.3843,31.4406,31.3843,31.4084,100800.0
2014-03-26 12:40:00,39.02,39.04,39.01,39.03,63200.0,31.4084,31.4245,31.4004,31.4165,63200.0
2014-03-26 12:45:00,39.04,39.05,38.99,39.05,78900.0,31.4245,31.4326,31.3843,31.4326,78900.0
2014-03-26 12:50:00,39.04,39.07,39.04,39.07,30200.0,31.4245,31.4487,31.4245,31.4487,30200.0
2014-03-26 12:55:00,39.07,39.09,39.06,39.09,59700.0,31.4487,31.4648,31.4406,31.4648,59700.0
2014-03-26 13:00:00,39.08,39.14,39.08,39.1,125300.0,31.4567,31.505,31.4567,31.4728,125300.0
2014-03-26 13:05:00,39.09,39.1,39.05,39.05,143600.0,31.4648,31.4728,31.4326,31.4326,143600.0
2014-03-26 13:10:00,39.05,39.07,39.04,39.07,39800.0,31.4326,31.4487,31.4245,31.4487,39800.0
2014-03-26 13:15:00,39.07,39.09,39.05,39.09,63100.0,31.4487,31.4648,31.4326,31.4648,63100.0
2014-03-26 13:20:00,39.09,39.11,39.07,39.07,115000.0,31.4648,31.4809,31.4487,31.4487,115000.0
2014-03-26 13:25:00,39.07,39.08,38.95,38.95,110200.0,31.4487,31.4567,31.3521,31.3521,110200.0
2014-03-26 13:30:00,38.95,38.95,38.88,38.89,76100.0,31.3521,31.3521,31.2957,31.3038,76100.0
2014-03-26 13:35:00,38.88,38.91,38.84,38.89,67900.0,31.2957,31.3199,31.2635,31.3038,67900.0
2014-03-26 13:40:00,38.89,38.89,38.82,38.85,61200.0,31.3038,31.3038,31.2474,31.2716,61200.0
2014-03-26 13:45:00,38.85,38.86,38.81,38.85,75700.0,31.2716,31.2796,31.2394,31.2716,75700.0
2014-03-26 13:50:00,38.85,38.86,38.8,38.85,115400.0,31.2716,31.2796,31.2313,31.2716,115400.0
2014-03-26 13:55:00,38.84,38.93,38.82,38.93,79800.0,31.2635,31.336,31.2474,31.336,79800.0
2014-03-26 14:00:00,38.92,38.93,38.85,38.88,69900.0,31.3279,31.336,31.2716,31.2957,69900.0
2014-03-26 14:05:00,38.87,38.9,38.83,38.89,71200.0,31.2877,31.3118,31.2555,31.3038,71200.0
2014-03-26 14:10:00,38.89,38.9,38.79,38.79,59700.0,31.3038,31.3118,31.2233,31.2233,59700.0
2014-03-26 14:15:00,38.79,38.8,38.72,38.79,115200.0,31.2233,31.2313,31.1669,31.2233,115200.0
2014-03-26 14:20:00,38.79,38.87,38.76,38.84,96200.0,31.2233,31.2877,31.1991,31.2635,96200.0
2014-03-26 14:25:00,38.85,38.9,38.81,38.89,75000.0,31.2716,31.3118,31.2394,31.3038,75000.0
2014-03-26 14:30:00,38.88,38.89,38.79,38.81,71800.0,31.2957,31.3038,31.2233,31.2394,71800.0
2014-03-26 14:35:00,38.82,38.83,38.79,38.81,55600.0,31.2474,31.2555,31.2233,31.2394,55600.0
2014-03-26 14:40:00,38.81,38.89,38.81,38.88,70400.0,31.2394,31.3038,31.2394,31.2957,70400.0
2014-03-26 14:45:00,38.89,38.93,38.86,38.86,57300.0,31.3038,31.336,31.2796,31.2796,57300.0
2014-03-26 14:50:00,38.87,38.89,38.86,38.87,66100.0,31.2877,31.3038,31.2796,31.2877,66100.0
2014-03-26 14:55:00,38.88,38.91,38.85,38.9,61400.0,31.2957,31.3199,31.2716,31.3118,61400.0
2014-03-26 15:00:00,38.89,38.91,38.84,38.85,96100.0,31.3038,31.3199,31.2635,31.2716,96100.0
2014-03-26 15:05:00,38.86,38.88,38.84,38.84,72000.0,31.2796,31.2957,31.2635,31.2635,72000.0
2014-03-26 15:10:00,38.84,38.84,38.78,38.81,73200.0,31.2635,31.2635,31.2152,31.2394,73200.0
2014-03-26 15:15:00,38.82,38.84,38.77,38.81,85900.0,31.2474,31.2635,31.2072,31.2394,85900.0
2014-03-26 15:20:00,38.8,38.81,38.74,38.77,91500.0,31.2313,31.2394,31.183,31.2072,91500.0
2014-03-26 15:25:00,38.77,38.77,38.7,38.71,142400.0,31.2072,31.2072,31.1508,31.1589,142400.0
2014-03-26 15:30:00,38.7,38.77,38.7,38.77,111700.0,31.1508,31.2072,31.1508,31.2072,111700.0
2014-03-26 15:35:00,38.77,38.78,38.72,38.72,105800.0,31.2072,31.2152,31.1669,31.1669,105800.0
2014-03-26 15:40:00,38.73,38.73,38.67,38.69,116900.0,31.175,31.175,31.1267,31.1428,116900.0
2014-03-26 15:45:00,38.69,38.69,38.62,38.64,267600.0,31.1428,31.1428,31.0864,31.1025,267600.0
2014-03-26 15:50:00,38.64,38.65,38.59,38.6,185000.0,31.1025,31.1106,31.0623,31.0703,185000.0
2014-03-26 15:55:00,38.6,38.61,38.55,38.57,317000.0,31.0703,31.0784,31.0301,31.0462,317000.0
2014-03-27 09:30:00,38.55,38.69,38.47,38.55,163200.0,31.0301,31.1428,30.9657,31.0301,163200.0
2014-03-27 09:35:00,38.55,38.55,38.24,38.24,109600.0,31.0301,31.0301,30.7806,30.7806,109600.0
2014-03-27 09:40:00,38.26,38.3,38.13,38.23,75800.0,30.7967,30.8289,30.692,30.7725,75800.0
2014-03-27 09:45:00,38.23,38.38,38.2,38.3,92000.0,30.7725,30.8933,30.7484,30.8289,92000.0
2014-03-27 09:50:00,38.29,38.3,38.22,38.29,157500.0,30.8208,30.8289,30.7645,30.8208,157500.0
2014-03-27 09:55:00,38.29,38.39,38.27,38.39,128400.0,30.8208,30.9013,30.8047,30.9013,128400.0
2014-03-27 10:00:00,38.4,38.4,38.31,38.38,87200.0,30.9094,30.9094,30.8369,30.8933,87200.0
2014-03-27 10:05:00,38.39,38.46,38.37,38.43,80100.0,30.9013,30.9577,30.8852,30.9335,80100.0
2014-03-27 10:10:00,38.43,38.43,38.35,38.35,107800.0,30.9335,30.9335,30.8691,30.8691,107800.0
2014-03-27 10:15:00,38.35,38.45,38.34,38.45,124600.0,30.8691,30.9496,30.8611,30.9496,124600.0
2014-03-27 10:20:00,38.45,38.52,38.41,38.41,124400.0,30.9496,31.006,30.9174,30.9174,124400.0
2014-03-27 10:25:00,38.41,38.47,38.35,38.41,86700.0,30.9174,30.9657,30.8691,30.9174,86700.0
2014-03-27 10:30:00,38.42,38.45,38.4,38.45,64800.0,30.9255,30.9496,30.9094,30.9496,64800.0
2014-03-27 10:35:00,38.46,38.49,38.42,38.44,62700.0,30.9577,30.9818,30.9255,30.9416,62700.0
2014-03-27 10:40:00,38.44,38.49,38.44,38.46,53700.0,30.9416,30.9818,30.9416,30.9577,53700.0
2014-03-27 10:45:00,38.47,38.5,38.44,38.48,58900.0,30.9657,30.9899,30.9416,30.9738,58900.0
2014-03-27 10:50:00,38.48,38.5,38.43,38.46,64900.0,30.9738,30.9899,30.9335,30.9577,64900.0
2014-03-27 10:55:00,38.47,38.51,38.46,38.49,72000.0,30.9657,30.9979,30.9577,30.9818,72000.0
2014-03-27 11:00:00,38.5,38.51,38.47,38.47,93900.0,30.9899,30.9979,30.9657,30.9657,93900.0
2014-03-27 11:05:00,38.48,38.55,38.45,38.46,79200.0,30.9738,31.0301,30.9496,30.9577,79200.0
2014-03-27 11:10:00,38.47,38.52,38.46,38.5,70500.0,30.9657,31.006,30.9577,30.9899,70500.0
2014-03-27 11:15:00,38.5,38.58,38.5,38.57,71700.0,30.9899,31.0542,30.9899,31.0462,71700.0
2014-03-27 11:20:00,38.57,38.59,38.5,38.54,57300.0,31.0462,31.0623,30.9899,31.0221,57300.0
2014-03-27 11:25:00,38.54,38.59,38.53,38.53,54200.0,31.0221,31.0623,31.014,31.014,54200.0
2014-03-27 11:30:00,38.53,38.53,38.41,38.42,67000.0,31.014,31.014,30.9174,30.9255,67000.0
2014-03-27 11:35:00,38.43,38.45,38.39,38.44,56400.0,30.9335,30.9496,30.9013,30.9416,56400.0
2014-03-27 11:40:00,38.44,38.47,38.41,38.43,61000.0,30.9416,30.9657,30.9174,30.9335,61000.0
2014-03-27 11:45:00,38.43,38.48,38.4,38.41,138200.0,30.9335,30.9738,30.9094,30.9174,138200.0
2014-03-27 11:50:00,38.4,38.4,38.31,38.37,110400.0,30.9094,30.9094,30.8369,30.8852,110400.0
2014-03-27 11:55:00,38.36,38.45,38.36,38.39,54900.0,30.8772,30.9496,30.8772,30.9013,54900.0
2014-03-27 12:00:00,38.39,38.42,38.32,38.34,111700.0,30.9013,30.9255,30.845,30.8611,111700.0
2014-03-27 12:05:00,38.35,38.35,38.28,38.28,72100.0,30.8691,30.8691,30.8128,30.8128,72100.0
2014-03-27 12:10:00,38.29,38.42,38.29,38.42,67900.0,30.8208,30.9255,30.8208,30.9255,67900.0
2014-03-27 12:15:00,38.43,38.46,38.37,38.38,74000.0,30.9335,30.9577,30.8852,30.8933,74000.0
2014-03-27 12:20:00,38.37,38.4,38.36,38.37,48100.0,30.8852,30.9094,30.8772,30.8852,48100.0
2014-03-27 12:25:00,38.37,38.45,38.37,38.45,26200.0,30.8852,30.9496,30.8852,30.9496,26200.0
2014-03-27 12:30:00,38.46,38.49,38.42,38.45,87400.0,30.9577,30.9818,30.9255,30.9496,87400.0
2014-03-27 12:35:00,38.46,38.5,38.45,38.46,42000.0,30.9577,30.9899,30.9496,30.9577,42000.0
2014-03-27 12:40:00,38.45,38.46,38.4,38.41,33200.0,30.9496,30.9577,30.9094,30.9174,33200.0
2014-03-27 12:45:00,38.41,38.52,38.41,38.5,54500.0,30.9174,31.006,30.9174,30.9899,54500.0
2014-03-27 12:50:00,38.51,38.53,38.49,38.52,44900.0,30.9979,31.014,30.9818,31.006,44900.0
2014-03-27 12:55:00,38.52,38.56,38.52,38.55,60300.0,31.006,31.0381,31.006,31.0301,60300.0
2014-03-27 13:00:00,38.55,38.65,38.55,38.63,82600.0,31.0301,31.1106,31.0301,31.0945,82600.0
2014-03-27 13:05:00,38.64,38.68,38.62,38.62,92600.0,31.1025,31.1347,31.0864,31.0864,92600.0
2014-03-27 13:10:00,38.63,38.66,38.59,38.63,84000.0,31.0945,31.1186,31.0623,31.0945,84000.0
2014-03-27 13:15:00,38.63,38.63,38.52,38.57,46300.0,31.0945,31.0945,31.006,31.0462,46300.0
2014-03-27 13:20:00,38.57,38.59,38.56,38.58,25900.0,31.0462,31.0623,31.0381,31.0542,25900.0
2014-03-27 13:25:00,38.59,38.59,38.53,38.55,50300.0,31.0623,31.0623,31.014,31.0301,50300.0
2014-03-27 13:30:00,38.55,38.55,38.44,38.44,57000.0,31.0301,31.0301,30.9416,30.9416,57000.0
2014-03-27 13:35:00,38.45,38.47,38.41,38.44,63700.0,30.9496,30.9657,30.9174,30.9416,63700.0
2014-03-27 13:40:00,38.45,38.48,38.41,38.41,51600.0,30.9496,30.9738,30.9174,30.9174,51600.0
2014-03-27 13:45:00,38.41,38.43,38.36,38.37,61900.0,30.9174,30.9335,30.8772,30.8852,61900.0
2014-03-27 13:50:00,38.37,38.41,38.36,38.39,40200.0,30.8852,30.9174,30.8772,30.9013,40200.0
2014-03-27 13:55:00,38.39,38.39,38.34,38.37,53800.0,30.9013,30.9013,30.8611,30.8852,53800.0
2014-03-27 14:00:00,38.37,38.38,38.31,38.32,50000.0,30.8852,30.8933,30.8369,30.845,50000.0
2014-03-27 14:05:00,38.33,38.35,38.3,38.35,56300.0,30.853,30.8691,30.8289,30.8691,56300.0
2014-03-27 14:10:00,38.35,38.41,38.33,38.39,37900.0,30.8691,30.9174,30.853,30.9013,37900.0
2014-03-27 14:15:00,38.39,38.39,38.31,38.33,52200.0,30.9013,30.9013,30.8369,30.853,52200.0
2014-03-27 14:20:00,38.33,38.36,38.32,38.33,69700.0,30.853,30.8772,30.845,30.853,69700.0
2014-03-27 14:25:00,38.34,38.39,38.33,38.38,51500.0,30.8611,30.9013,30.853,30.8933,51500.0
2014-03-27 14:30:00,38.38,38.38,38.31,38.33,68900.0,30.8933,30.8933,30.8369,30.853,68900.0
2014-03-27 14:35:00,38.34,38.34,38.3,38.33,87100.0,30.8611,30.8611,30.8289,30.853,87100.0
2014-03-27 14:40:00,38.34,38.38,38.34,38.34,42700.0,30.8611,30.8933,30.8611,30.8611,42700.0
2014-03-27 14:45:00,38.35,38.4,38.33,38.39,44500.0,30.8691,30.9094,30.853,30.9013,44500.0
2014-03-27 14:50:00,38.39,38.41,38.34,38.38,74100.0,30.9013,30.9174,30.8611,30.8933,74100.0
2014-03-27 14:55:00,38.38,38.43,38.38,38.41,46200.0,30.8933,30.9335,30.8933,30.9174,46200.0
2014-03-27 15:00:00,38.41,38.41,38.34,38.36,65700.0,30.9174,30.9174,30.8611,30.8772,65700.0
2014-03-27 15:05:00,38.36,38.39,38.33,38.39,82100.0,30.8772,30.9013,30.853,30.9013,82100.0
2014-03-27 15:10:00,38.4,38.43,38.38,38.38,49900.0,30.9094,30.9335,30.8933,30.8933,49900.0
2014-03-27 15:15:00,38.38,38.46,38.38,38.39,124200.0,30.8933,30.9577,30.8933,30.9013,124200.0
2014-03-27 15:20:00,38.4,38.46,38.4,38.46,68500.0,30.9094,30.9577,30.9094,30.9577,68500.0
2014-03-27 15:25:00,38.46,38.5,38.45,38.48,73100.0,30.9577,30.9899,30.9496,30.9738,73100.0
2014-03-27 15:30:00,38.48,38.49,38.44,38.48,99300.0,30.9738,30.9818,30.9416,30.9738,99300.0
2014-03-27 15:35:00,38.48,38.54,38.48,38.53,115200.0,30.9738,31.0221,30.9738,31.014,115200.0
2014-03-27 15:40:00,38.54,38.55,38.49,38.53,147100.0,31.0221,31.0301,30.9818,31.014,147100.0
2014-03-27 15:45:00,38.52,38.52,38.44,38.44,147500.0,31.006,31.006,30.9416,30.9416,147500.0
2014-03-27 15:50:00,38.44,38.52,38.44,38.5,151700.0,30.9416,31.006,30.9416,30.9899,151700.0
2014-03-27 15:55:00,38.5,38.5,38.44,38.45,386400.0,30.9899,30.9899,30.9416,30.9496,386400.0
2014-03-28 09:30:00,38.58,38.77,38.57,38.67,121600.0,31.0542,31.2072,31.0462,31.1267,121600.0
2014-03-28 09:35:00,38.68,38.92,38.66,38.86,66300.0,31.1347,31.3279,31.1186,31.2796,66300.0
2014-03-28 09:40:00,38.86,38.96,38.83,38.95,50200.0,31.2796,31.3601,31.2555,31.3521,50200.0
2014-03-28 09:45:00,38.95,38.98,38.87,38.87,65100.0,31.3521,31.3762,31.2877,31.2877,65100.0
2014-03-28 09:50:00,38.87,38.9,38.78,38.78,78300.0,31.2877,31.3118,31.2152,31.2152,78300.0
2014-03-28 09:55:00,38.78,38.84,38.77,38.78,93300.0,31.2152,31.2635,31.2072,31.2152,93300.0
2014-03-28 10:00:00,38.79,38.84,38.73,38.73,124600.0,31.2233,31.2635,31.175,31.175,124600.0
2014-03-28 10:05:00,38.74,38.78,38.72,38.75,87800.0,31.183,31.2152,31.1669,31.1911,87800.0
2014-03-28 10:10:00,38.75,38.78,38.72,38.75,103200.0,31.1911,31.2152,31.1669,31.1911,103200.0
2014-03-28 10:15:00,38.76,38.8,38.69,38.71,87600.0,31.1991,31.2313,31.1428,31.1589,87600.0
2014-03-28 10:20:00,38.71,38.77,38.71,38.77,95100.0,31.1589,31.2072,31.1589,31.2072,95100.0
2014-03-28 10:25:00,38.77,38.77,38.72,38.77,71500.0,31.2072,31.2072,31.1669,31.2072,71500.0
2014-03-28 10:30:00,38.77,38.82,38.73,38.75,128100.0,31.2072,31.2474,31.175,31.1911,128100.0
2014-03-28 10:35:00,38.75,38.75,38.7,38.7,48400.0,31.1911,31.1911,31.1508,31.1508,48400.0
2014-03-28 10:40:00,38.71,38.71,38.67,38.7,67300.0,31.1589,31.1589,31.1267,31.1508,67300.0
2014-03-28 10:45:00,38.7,38.77,38.7,38.72,45000.0,31.1508,31.2072,31.1508,31.1669,45000.0
2014-03-28 10:50:00,38.72,38.75,38.69,38.71,53400.0,31.1669,31.1911,31.1428,31.1589,53400.0
2014-03-28 10:55:00,38.72,38.74,38.67,38.74,62600.0,31.1669,31.183,31.1267,31.183,62600.0
2014-03-28 11:00:00,38.74,38.75,38.68,38.71,53600.0,31.183,31.1911,31.1347,31.1589,53600.0
2014-03-28 11:05:00,38.7,38.71,38.65,38.66,50000.0,31.1508,31.1589,31.1106,31.1186,50000.0
2014-03-28 11:10:00,38.66,38.69,38.63,38.66,41800.0,31.1186,31.1428,31.0945,31.1186,41800.0
2014-03-28 11:15:00,38.67,38.68,38.65,38.68,66700.0,31.1267,31.1347,31.1106,31.1347,66700.0
2014-03-28 11:20:00,38.67,38.7,38.64,38.66,54700.0,31.1267,31.1508,31.1025,31.1186,54700.0
2014-03-28 11:25:00,38.66,38.67,38.6,38.61,53100.0,31.1186,31.1267,31.0703,31.0784,53100.0
2014-03-28 11:30:00,38.61,38.65,38.57,38.59,244400.0,31.0784,31.1106,31.0462,31.0623,244400.0
2014-03-28 11:35:00,38.59,38.59,38.52,38.54,57100.0,31.0623,31.0623,31.006,31.0221,57100.0
2014-03-28 11:40:00,38.53,38.56,38.52,38.54,105500.0,31.014,31.0381,31.006,31.0221,105500.0
2014-03-28 11:45:00,38.53,38.54,38.48,38.5,70400.0,31.014,31.0221,30.9738,30.9899,70400.0
2014-03-28 11:50:00,38.51,38.55,38.5,38.52,72800.0,30.9979,31.0301,30.9899,31.006,72800.0
2014-03-28 11:55:00,38.52,38.57,38.49,38.52,179300.0,31.006,31.0462,30.9818,31.006,179300.0
2014-03-28 12:00:00,38.53,38.61,38.52,38.52,102300.0,31.014,31.0784,31.006,31.006,102300.0
2014-03-28 12:05:00,38.53,38.57,38.5,38.53,61000.0,31.014,31.0462,30.9899,31.014,61000.0
2014-03-28 12:10:00,38.54,38.6,38.54,38.55,54300.0,31.0221,31.0703,31.0221,31.0301,54300.0
2014-03-28 12:15:00,38.55,38.59,38.55,38.59,48000.0,31.0301,31.0623,31.0301,31.0623,48000.0
2014-03-28 12:20:00,38.58,38.58,38.51,38.51,66400.0,31.0542,31.0542,30.9979,30.9979,66400.0
2014-03-28 12:25:00,38.51,38.52,38.48,38.49,46400.0,30.9979,31.006,30.9738,30.9818,46400.0
2014-03-28 12:30:00,38.49,38.55,38.49,38.55,41100.0,30.9818,31.0301,30.9818,31.0301,41100.0
2014-03-28 12:35:00,38.55,38.57,38.52,38.56,49000.0,31.0301,31.0462,31.006,31.0381,49000.0
2014-03-28 12:40:00,38.55,38.59,38.54,38.57,34900.0,31.0301,31.0623,31.0221,31.0462,34900.0
2014-03-28 12:45:00,38.58,38.58,38.54,38.55,35500.0,31.0542,31.0542,31.0221,31.0301,35500.0
2014-03-28 12:50:00,38.54,38.54,38.5,38.5,45800.0,31.0221,31.0221,30.9899,30.9899,45800.0
2014-03-28 12:55:00,38.5,38.5,38.44,38.46,52900.0,30.9899,30.9899,30.9416,30.9577,52900.0
2014-03-28 13:00:00,38.46,38.47,38.43,38.46,48300.0,30.9577,30.9657,30.9335,30.9577,48300.0
2014-03-28 13:05:00,38.47,38.47,38.43,38.43,44800.0,30.9657,30.9657,30.9335,30.9335,44800.0
2014-03-28 13:10:00,38.43,38.44,38.37,38.4,72300.0,30.9335,30.9416,30.8852,30.9094,72300.0
2014-03-28 13:15:00,38.39,38.4,38.35,38.37,51700.0,30.9013,30.9094,30.8691,30.8852,51700.0
2014-03-28 13:20:00,38.36,38.4,38.33,38.4,62800.0,30.8772,30.9094,30.853,30.9094,62800.0
2014-03-28 13:25:00,38.4,38.42,38.38,38.42,44100.0,30.9094,30.9255,30.8933,30.9255,44100.0
2014-03-28 13:30:00,38.42,38.44,38.4,38.44,30200.0,30.9255,30.9416,30.9094,30.9416,30200.0
2014-03-28 13:35:00,38.43,38.47,38.43,38.43,35200.0,30.9335,30.9657,30.9335,30.9335,35200.0
2014-03-28 13:40:00,38.43,38.47,38.43,38.45,30900.0,30.9335,30.9657,30.9335,30.9496,30900.0
2014-03-28 13:45:00,38.45,38.45,38.4,38.4,28500.0,30.9496,30.9496,30.9094,30.9094,28500.0
2014-03-28 13:50:00,38.4,38.41,38.36,38.4,40500.0,30.9094,30.9174,30.8772,30.9094,40500.0
2014-03-28 13:55:00,38.39,38.39,38.35,38.38,42200.0,30.9013,30.9013,30.8691,30.8933,42200.0
2014-03-28 14:00:00,38.37,38.38,38.34,38.37,74700.0,30.8852,30.8933,30.8611,30.8852,74700.0
2014-03-28 14:05:00,38.36,38.36,38.3,38.32,68600.0,30.8772,30.8772,30.8289,30.845,68600.0
2014-03-28 14:10:00,38.32,38.35,38.3,38.3,68600.0,30.845,30.8691,30.8289,30.8289,68600.0
2014-03-28 14:15:00,38.3,38.3,38.21,38.23,74400.0,30.8289,30.8289,30.7564,30.7725,74400.0
2014-03-28 14:20:00,38.23,38.28,38.23,38.27,74800.0,30.7725,30.8128,30.7725,30.8047,74800.0
2014-03-28 14:25:00,38.27,38.29,38.24,38.28,59100.0,30.8047,30.8208,30.7806,30.8128,59100.0
2014-03-28 14:30:00,38.29,38.3,38.25,38.29,35200.0,30.8208,30.8289,30.7886,30.8208,35200.0
2014-03-28 14:35:00,38.3,38.3,38.25,38.27,42900.0,30.8289,30.8289,30.7886,30.8047,42900.0
2014-03-28 14:40:00,38.27,38.28,38.22,38.25,51900.0,30.8047,30.8128,30.7645,30.7886,51900.0
2014-03-28 14:45:00,38.24,38.3,38.22,38.29,43900.0,30.7806,30.8289,30.7645,30.8208,43900.0
2014-03-28 14:50:00,38.3,38.34,38.3,38.31,47200.0,30.8289,30.8611,30.8289,30.8369,47200.0
2014-03-28 14:55:00,38.32,38.34,38.29,38.31,58900.0,30.845,30.8611,30.8208,30.8369,58900.0
2014-03-28 15:00:00,38.31,38.35,38.31,38.31,64200.0,30.8369,30.8691,30.8369,30.8369,64200.0
2014-03-28 15:05:00,38.31,38.31,38.27,38.27,56900.0,30.8369,30.8369,30.8047,30.8047,56900.0
2014-03-28 15:10:00,38.27,38.29,38.25,38.25,53200.0,30.8047,30.8208,30.7886,30.7886,53200.0
2014-03-28 15:15:00,38.25,38.3,38.23,38.3,61500.0,30.7886,30.8289,30.7725,30.8289,61500.0
2014-03-28 15:20:00,38.3,38.31,38.27,38.29,45200.0,30.8289,30.8369,30.8047,30.8208,45200.0
2014-03-28 15:25:00,38.29,38.29,38.25,38.26,76800.0,30.8208,30.8208,30.7886,30.7967,76800.0
2014-03-28 15:30:00,38.26,38.31,38.25,38.27,112700.0,30.7967,30.8369,30.7886,30.8047,112700.0
2014-03-28 15:35:00,38.27,38.29,38.23,38.23,118600.0,30.8047,30.8208,30.7725,30.7725,118600.0
2014-03-28 15:40:00,38.23,38.29,38.23,38.29,111800.0,30.7725,30.8208,30.7725,30.8208,111800.0
2014-03-28 15:45:00,38.29,38.31,38.24,38.26,168500.0,30.8208,30.8369,30.7806,30.7967,168500.0
2014-03-28 15:50:00,38.26,38.27,38.24,38.27,127400.0,30.7967,30.8047,30.7806,30.8047,127400.0
2014-03-28 15:55:00,38.27,38.31,38.26,38.29,307000.0,30.8047,30.8369,30.7967,30.8208,307000.0
2014-03-31 09:30:00,38.48,38.5,38.23,38.37,190700.0,30.9738,30.9899,30.7725,30.8852,190700.0
2014-03-31 09:35:00,38.37,38.42,38.26,38.26,205100.0,30.8852,30.9255,30.7967,30.7967,205100.0
2014-03-31 09:40:00,38.26,38.3,38.22,38.23,128100.0,30.7967,30.8289,30.7645,30.7725,128100.0
2014-03-31 09:45:00,38.23,38.25,38.16,38.21,120000.0,30.7725,30.7886,30.7162,30.7564,120000.0
2014-03-31 09:50:00,38.22,38.31,38.19,38.2,130900.0,30.7645,30.8369,30.7403,30.7484,130900.0
2014-03-31 09:55:00,38.19,38.29,38.19,38.25,167400.0,30.7403,30.8208,30.7403,30.7886,167400.0
2014-03-31 10:00:00,38.24,38.34,38.24,38.34,153600.0,30.7806,30.8611,30.7806,30.8611,153600.0
2014-03-31 10:05:00,38.33,38.35,38.25,38.26,109300.0,30.853,30.8691,30.7886,30.7967,109300.0
2014-03-31 10:10:00,38.27,38.29,38.24,38.24,85300.0,30.8047,30.8208,30.7806,30.7806,85300.0
2014-03-31 10:15:00,38.24,38.26,38.14,38.14,337000.0,30.7806,30.7967,30.7001,30.7001,337000.0
2014-03-31 10:20:00,38.14,38.17,38.11,38.11,217500.0,30.7001,30.7242,30.6759,30.6759,217500.0
2014-03-31 10:25:00,38.11,38.16,38.1,38.15,102600.0,30.6759,30.7162,30.6679,30.7081,102600.0
2014-03-31 10:30:00,38.15,38.26,38.15,38.26,131900.0,30.7081,30.7967,30.7081,30.7967,131900.0
2014-03-31 10:35:00,38.26,38.27,38.2,38.21,106400.0,30.7967,30.8047,30.7484,30.7564,106400.0
2014-03-31 10:40:00,38.21,38.3,38.21,38.25,102200.0,30.7564,30.8289,30.7564,30.7886,102200.0
2014-03-31 10:45:00,38.26,38.27,38.24,38.25,43800.0,30.7967,30.8047,30.7806,30.7886,43800.0
2014-03-31 10:50:00,38.25,38.32,38.25,38.3,72400.0,30.7886,30.845,30.7886,30.8289,72400.0
2014-03-31 10:55:00,38.31,38.35,38.3,38.33,94700.0,30.8369,30.8691,30.8289,30.853,94700.0
2014-03-31 11:00:00,38.33,38.34,38.29,38.33,76100.0,30.853,30.8611,30.8208,30.853,76100.0
2014-03-31 11:05:00,38.34,38.35,38.32,38.34,71500.0,30.8611,30.8691,30.845,30.8611,71500.0
2014-03-31 11:10:00,38.34,38.37,38.31,38.37,73700.0,30.8611,30.8852,30.8369,30.8852,73700.0
2014-03-31 11:15:00,38.38,38.41,38.37,38.4,75500.0,30.8933,30.9174,30.8852,30.9094,75500.0
2014-03-31 11:20:00,38.4,38.4,38.35,38.35,56800.0,30.9094,30.9094,30.8691,30.8691,56800.0
2014-03-31 11:25:00,38.35,38.4,38.34,38.39,53900.0,30.8691,30.9094,30.8611,30.9013,53900.0
2014-03-31 11:30:00,38.4,38.41,38.34,38.35,47400.0,30.9094,30.9174,30.8611,30.8691,47400.0
2014-03-31 11:35:00,38.35,38.37,38.3,38.35,40500.0,30.8691,30.8852,30.8289,30.8691,40500.0
2014-03-31 11:40:00,38.34,38.38,38.34,38.37,38200.0,30.8611,30.8933,30.8611,30.8852,38200.0
2014-03-31 11:45:00,38.37,38.4,38.36,38.39,37700.0,30.8852,30.9094,30.8772,30.9013,37700.0
2014-03-31 11:50:00,38.39,38.43,38.38,38.43,56400.0,30.9013,30.9335,30.8933,30.9335,56400.0
2014-03-31 11:55:00,38.43,38.43,38.41,38.43,26200.0,30.9335,30.9335,30.9174,30.9335,26200.0
2014-03-31 12:00:00,38.43,38.5,38.42,38.49,78000.0,30.9335,30.9899,30.9255,30.9818,78000.0
2014-03-31 12:05:00,38.5,38.51,38.45,38.49,62500.0,30.9899,30.9979,30.9496,30.9818,62500.0
2014-03-31 12:10:00,38.48,38.49,38.43,38.45,38600.0,30.9738,30.9818,30.9335,30.9496,38600.0
2014-03-31 12:15:00,38.44,38.49,38.44,38.48,48200.0,30.9416,30.9818,30.9416,30.9738,48200.0
2014-03-31 12:20:00,38.49,38.53,38.49,38.5,57100.0,30.9818,31.014,30.9818,30.9899,57100.0
2014-03-31 12:25:00,38.5,38.51,38.47,38.49,31800.0,30.9899,30.9979,30.9657,30.9818,31800.0
2014-03-31 12:30:00,38.49,38.52,38.48,38.51,40900.0,30.9818,31.006,30.9738,30.9979,40900.0
2014-03-31 12:35:00,38.5,38.54,38.47,38.47,58000.0,30.9899,31.0221,30.9657,30.9657,58000.0
2014-03-31 12:40:00,38.48,38.5,38.47,38.49,25000.0,30.9738,30.9899,30.9657,30.9818,25000.0
2014-03-31 12:45:00,38.49,38.49,38.45,38.46,43900.0,30.9818,30.9818,30.9496,30.9577,43900.0
2014-03-31 12:50:00,38.47,38.48,38.44,38.46,37800.0,30.9657,30.9738,30.9416,30.9577,37800.0
2014-03-31 12:55:00,38.47,38.5,38.46,38.48,36100.0,30.9657,30.9899,30.9577,30.9738,36100.0
2014-03-31 13:00:00,38.48,38.5,38.45,38.46,24000.0,30.9738,30.9899,30.9496,30.9577,24000.0
2014-03-31 13:05:00,38.45,38.47,38.44,38.47,31800.0,30.9496,30.9657,30.9416,30.9657,31800.0
2014-03-31 13:10:00,38.47,38.48,38.46,38.47,23900.0,30.9657,30.9738,30.9577,30.9657,23900.0
2014-03-31 13:15:00,38.46,38.5,38.46,38.5,39400.0,30.9577,30.9899,30.9577,30.9899,39400.0
2014-03-31 13:20:00,38.5,38.5,38.45,38.48,71500.0,30.9899,30.9899,30.9496,30.9738,71500.0
2014-03-31 13:25:00,38.48,38.52,38.47,38.52,28000.0,30.9738,31.006,30.9657,31.006,28000.0
2014-03-31 13:30:00,38.52,38.52,38.49,38.49,30400.0,31.006,31.006,30.9818,30.9818,30400.0
2014-03-31 13:35:00,38.48,38.49,38.45,38.47,24000.0,30.9738,30.9818,30.9496,30.9657,24000.0
2014-03-31 13:40:00,38.46,38.5,38.44,38.5,52300.0,30.9577,30.9899,30.9416,30.9899,52300.0
2014-03-31 13:45:00,38.5,38.5,38.46,38.48,32000.0,30.9899,30.9899,30.9577,30.9738,32000.0
2014-03-31 13:50:00,38.47,38.47,38.42,38.43,69000.0,30.9657,30.9657,30.9255,30.9335,69000.0
2014-03-31 13:55:00,38.43,38.43,38.38,38.42,42200.0,30.9335,30.9335,30.8933,30.9255,42200.0
2014-03-31 14:00:00,38.41,38.45,38.4,38.45,69900.0,30.9174,30.9496,30.9094,30.9496,69900.0
2014-03-31 14:05:00,38.45,38.49,38.44,38.48,65600.0,30.9496,30.9818,30.9416,30.9738,65600.0
2014-03-31 14:10:00,38.48,38.48,38.46,38.46,58400.0,30.9738,30.9738,30.9577,30.9577,58400.0
2014-03-31 14:15:00,38.47,38.51,38.46,38.48,61700.0,30.9657,30.9979,30.9577,30.9738,61700.0
2014-03-31 14:20:00,38.48,38.53,38.48,38.53,72700.0,30.9738,31.014,30.9738,31.014,72700.0
2014-03-31 14:25:00,38.52,38.57,38.52,38.56,89700.0,31.006,31.0462,31.006,31.0381,89700.0
2014-03-31 14:30:00,38.56,38.57,38.53,38.55,59800.0,31.0381,31.0462,31.014,31.0301,59800.0
2014-03-31 14:35:00,38.54,38.56,38.53,38.55,84400.0,31.0221,31.0381,31.014,31.0301,84400.0
2014-03-31 14:40:00,38.55,38.57,38.54,38.56,63300.0,31.0301,31.0462,31.0221,31.0381,63300.0
2014-03-31 14:45:00,38.56,38.58,38.53,38.55,59000.0,31.0381,31.0542,31.014,31.0301,59000.0
2014-03-31 14:50:00,38.54,38.58,38.54,38.58,59300.0,31.0221,31.0542,31.0221,31.0542,59300.0
2014-03-31 14:55:00,38.58,38.58,38.55,38.55,28000.0,31.0542,31.0542,31.0301,31.0301,28000.0
2014-03-31 15:00:00,38.55,38.56,38.5,38.51,116100.0,31.0301,31.0381,30.9899,30.9979,116100.0
2014-03-31 15:05:00,38.5,38.51,38.48,38.5,92700.0,30.9899,30.9979,30.9738,30.9899,92700.0
2014-03-31 15:10:00,38.5,38.51,38.49,38.51,55400.0,30.9899,30.9979,30.9818,30.9979,55400.0
2014-03-31 15:15:00,38.5,38.51,38.47,38.51,106000.0,30.9899,30.9979,30.9657,30.9979,106000.0
2014-03-31 15:20:00,38.51,38.53,38.5,38.53,85500.0,30.9979,31.014,30.9899,31.014,85500.0
2014-03-31 15:25:00,38.52,38.54,38.51,38.51,74400.0,31.006,31.0221,30.9979,30.9979,74400.0
2014-03-31 15:30:00,38.51,38.52,38.49,38.5,190700.0,30.9979,31.006,30.9818,30.9899,190700.0
2014-03-31 15:35:00,38.5,38.55,38.49,38.53,140600.0,30.9899,31.0301,30.9818,31.014,140600.0
2014-03-31 15:40:00,38.53,38.55,38.51,38.54,125400.0,31.014,31.0301,30.9979,31.0221,125400.0
2014-03-31 15:45:00,38.53,38.54,38.49,38.5,194000.0,31.014,31.0221,30.9818,30.9899,194000.0
2014-03-31 15:50:00,38.5,38.54,38.49,38.52,290700.0,30.9899,31.0221,30.9818,31.006,290700.0
2014-03-31 15:55:00,38.51,38.53,38.48,38.52,360600.0,30.9979,31.014,30.9738,31.006,360600.0
2014-04-01 09:30:00,38.49,38.83,38.49,38.72,157200.0,30.9818,31.2555,30.9818,31.1669,157200.0
2014-04-01 09:35:00,38.72,38.72,38.52,38.52,38400.0,31.1669,31.1669,31.006,31.006,38400.0
2014-04-01 09:40:00,38.52,38.56,38.48,38.52,64400.0,31.006,31.0381,30.9738,31.006,64400.0
2014-04-01 09:45:00,38.52,38.54,38.5,38.51,97100.0,31.006,31.0221,30.9899,30.9979,97100.0
2014-04-01 09:50:00,38.52,38.58,38.51,38.54,75600.0,31.006,31.0542,30.9979,31.0221,75600.0
2014-04-01 09:55:00,38.55,38.62,38.49,38.61,101400.0,31.0301,31.0864,30.9818,31.0784,101400.0
2014-04-01 10:00:00,38.61,38.67,38.59,38.64,54800.0,31.0784,31.1267,31.0623,31.1025,54800.0
2014-04-01 10:05:00,38.64,38.69,38.62,38.63,62700.0,31.1025,31.1428,31.0864,31.0945,62700.0
2014-04-01 10:10:00,38.63,38.67,38.59,38.61,50000.0,31.0945,31.1267,31.0623,31.0784,50000.0
2014-04-01 10:15:00,38.61,38.64,38.6,38.63,41100.0,31.0784,31.1025,31.0703,31.0945,41100.0
2014-04-01 10:20:00,38.62,38.66,38.59,38.66,41900.0,31.0864,31.1186,31.0623,31.1186,41900.0
2014-04-01 10:25:00,38.66,38.66,38.6,38.61,39300.0,31.1186,31.1186,31.0703,31.0784,39300.0
2014-04-01 10:30:00,38.62,38.68,38.61,38.63,88600.0,31.0864,31.1347,31.0784,31.0945,88600.0
2014-04-01 10:35:00,38.62,38.63,38.57,38.57,67700.0,31.0864,31.0945,31.0462,31.0462,67700.0
2014-04-01 10:40:00,38.58,38.63,38.57,38.63,36700.0,31.0542,31.0945,31.0462,31.0945,36700.0
2014-04-01 10:45:00,38.63,38.64,38.48,38.48,75300.0,31.0945,31.1025,30.9738,30.9738,75300.0
2014-04-01 10:50:00,38.48,38.51,38.46,38.47,52200.0,30.9738,30.9979,30.9577,30.9657,52200.0
2014-04-01 10:55:00,38.48,38.48,38.41,38.41,130800.0,30.9738,30.9738,30.9174,30.9174,130800.0
2014-04-01 11:00:00,38.41,38.44,38.39,38.43,47900.0,30.9174,30.9416,30.9013,30.9335,47900.0
2014-04-01 11:05:00,38.42,38.43,38.4,38.4,28500.0,30.9255,30.9335,30.9094,30.9094,28500.0
2014-04-01 11:10:00,38.41,38.41,38.34,38.35,78700.0,30.9174,30.9174,30.8611,30.8691,78700.0
2014-04-01 11:15:00,38.35,38.38,38.33,38.36,32300.0,30.8691,30.8933,30.853,30.8772,32300.0
2014-04-01 11:20:00,38.35,38.37,38.33,38.33,36400.0,30.8691,30.8852,30.853,30.853,36400.0
2014-04-01 11:25:00,38.33,38.34,38.28,38.32,97600.0,30.853,30.8611,30.8128,30.845,97600.0
2014-04-01 11:30:00,38.33,38.4,38.3,38.39,72700.0,30.853,30.9094,30.8289,30.9013,72700.0
2014-04-01 11:35:00,38.4,38.42,38.36,38.37,31600.0,30.9094,30.9255,30.8772,30.8852,31600.0
2014-04-01 11:40:00,38.37,38.38,38.34,38.38,22500.0,30.8852,30.8933,30.8611,30.8933,22500.0
2014-04-01 11:45:00,38.37,38.38,38.34,38.34,24000.0,30.8852,30.8933,30.8611,30.8611,24000.0
2014-04-01 11:50:00,38.34,38.38,38.34,38.37,14200.0,30.8611,30.8933,30.8611,30.8852,14200.0
2014-04-01 11:55:00,38.38,38.39,38.27,38.29,47700.0,30.8933,30.9013,30.8047,30.8208,47700.0
2014-04-01 12:00:00,38.29,38.29,38.24,38.26,67000.0,30.8208,30.8208,30.7806,30.7967,67000.0
2014-04-01 12:05:00,38.25,38.31,38.23,38.3,36000.0,30.7886,30.8369,30.7725,30.8289,36000.0
2014-04-01 12:10:00,38.29,38.29,38.25,38.25,24300.0,30.8208,30.8208,30.7886,30.7886,24300.0
2014-04-01 12:15:00,38.25,38.34,38.24,38.34,46500.0,30.7886,30.8611,30.7806,30.8611,46500.0
2014-04-01 12:20:00,38.33,38.35,38.31,38.35,38300.0,30.853,30.8691,30.8369,30.8691,38300.0
2014-04-01 12:25:00,38.34,38.37,38.31,38.37,53000.0,30.8611,30.8852,30.8369,30.8852,53000.0
2014-04-01 12:30:00,38.37,38.38,38.31,38.31,75900.0,30.8852,30.8933,30.8369,30.8369,75900.0
2014-04-01 12:35:00,38.31,38.36,38.31,38.35,29800.0,30.8369,30.8772,30.8369,30.8691,29800.0
2014-04-01 12:40:00,38.35,38.41,38.35,38.37,63600.0,30.8691,30.9174,30.8691,30.8852,63600.0
2014-04-01 12:45:00,38.38,38.4,38.35,38.38,30600.0,30.8933,30.9094,30.8691,30.8933,30600.0
2014-04-01 12:50:00,38.38,38.39,38.37,38.38,18000.0,30.8933,30.9013,30.8852,30.8933,18000.0
2014-04-01 12:55:00,38.38,38.4,38.36,38.36,21100.0,30.8933,30.9094,30.8772,30.8772,21100.0
2014-04-01 13:00:00,38.36,38.36,38.29,38.32,27700.0,30.8772,30.8772,30.8208,30.845,27700.0
2014-04-01 13:05:00,38.32,38.33,38.28,38.28,31400.0,30.845,30.853,30.8128,30.8128,31400.0
2014-04-01 13:10:00,38.28,38.3,38.28,38.29,19200.0,30.8128,30.8289,30.8128,30.8208,19200.0
2014-04-01 13:15:00,38.28,38.28,38.25,38.25,33700.0,30.8128,30.8128,30.7886,30.7886,33700.0
2014-04-01 13:20:00,38.25,38.31,38.24,38.3,90300.0,30.7886,30.8369,30.7806,30.8289,90300.0
2014-04-01 13:25:00,38.31,38.33,38.29,38.33,81800.0,30.8369,30.853,30.8208,30.853,81800.0
2014-04-01 13:30:00,38.33,38.34,38.28,38.28,359200.0,30.853,30.8611,30.8128,30.8128,359200.0
2014-04-01 13:35:00,38.29,38.3,38.24,38.25,58800.0,30.8208,30.8289,30.7806,30.7886,58800.0
2014-04-01 13:40:00,38.25,38.27,38.24,38.27,56500.0,30.7886,30.8047,30.7806,30.8047,56500.0
2014-04-01 13:45:00,38.28,38.33,38.28,38.31,31400.0,30.8128,30.853,30.8128,30.8369,31400.0
2014-04-01 13:50:00,38.31,38.32,38.29,38.31,24200.0,30.8369,30.845,30.8208,30.8369,24200.0
2014-04-01 13:55:00,38.31,38.31,38.3,38.3,27700.0,30.8369,30.8369,30.8289,30.8289,27700.0
2014-04-01 14:00:00,38.31,38.31,38.29,38.29,33800.0,30.8369,30.8369,30.8208,30.8208,33800.0
2014-04-01 14:05:00,38.3,38.32,38.29,38.32,46300.0,30.8289,30.845,30.8208,30.845,46300.0
2014-04-01 14:10:00,38.31,38.34,38.31,38.32,31500.0,30.8369,30.8611,30.8369,30.845,31500.0
2014-04-01 14:15:00,38.32,38.35,38.32,38.34,34600.0,30.845,30.8691,30.845,30.8611,34600.0
2014-04-01 14:20:00,38.35,38.35,38.33,38.35,28400.0,30.8691,30.8691,30.853,30.8691,28400.0
2014-04-01 14:25:00,38.34,38.35,38.32,38.33,41000.0,30.8611,30.8691,30.845,30.853,41000.0
2014-04-01 14:30:00,38.34,38.35,38.32,38.33,42300.0,30.8611,30.8691,30.845,30.853,42300.0
2014-04-01 14:35:00,38.33,38.35,38.33,38.34,29300.0,30.853,30.8691,30.853,30.8611,29300.0
2014-04-01 14:40:00,38.35,38.41,38.34,38.41,67100.0,30.8691,30.9174,30.8611,30.9174,67100.0
2014-04-01 14:45:00,38.4,38.41,38.38,38.38,45200.0,30.9094,30.9174,30.8933,30.8933,45200.0
2014-04-01 14:50:00,38.38,38.41,38.38,38.4,60100.0,30.8933,30.9174,30.8933,30.9094,60100.0
2014-04-01 14:55:00,38.41,38.41,38.4,38.4,12900.0,30.9174,30.9174,30.9094,30.9094,12900.0
2014-04-01 15:00:00,38.41,38.42,38.41,38.41,40400.0,30.9174,30.9255,30.9174,30.9174,40400.0
2014-04-01 15:05:00,38.42,38.42,38.36,38.38,85300.0,30.9255,30.9255,30.8772,30.8933,85300.0
2014-04-01 15:10:00,38.38,38.38,38.36,38.38,57700.0,30.8933,30.8933,30.8772,30.8933,57700.0
2014-04-01 15:15:00,38.37,38.4,38.37,38.38,66400.0,30.8852,30.9094,30.8852,30.8933,66400.0
2014-04-01 15:20:00,38.38,38.39,38.36,38.36,82400.0,30.8933,30.9013,30.8772,30.8772,82400.0
2014-04-01 15:25:00,38.36,38.37,38.33,38.35,94100.0,30.8772,30.8852,30.853,30.8691,94100.0
2014-04-01 15:30:00,38.35,38.37,38.33,38.36,79600.0,30.8691,30.8852,30.853,30.8772,79600.0
2014-04-01 15:35:00,38.37,38.42,38.36,38.41,89500.0,30.8852,30.9255,30.8772,30.9174,89500.0
2014-04-01 15:40:00,38.42,38.43,38.39,38.42,75000.0,30.9255,30.9335,30.9013,30.9255,75000.0
2014-04-01 15:45:00,38.42,38.46,38.42,38.46,131100.0,30.9255,30.9577,30.9255,30.9577,131100.0
2014-04-01 15:50:00,38.46,38.48,38.45,38.45,136600.0,30.9577,30.9738,30.9496,30.9496,136600.0
2014-04-01 15:55:00,38.46,38.47,38.45,38.46,305000.0,30.9577,30.9657,30.9496,30.9577,305000.0
2014-04-02 09:30:00,38.12,38.3,38.07,38.16,318700.0,30.684,30.8289,30.6437,30.7162,318700.0
2014-04-02 09:35:00,38.17,38.33,38.17,38.23,98300.0,30.7242,30.853,30.7242,30.7725,98300.0
2014-04-02 09:40:00,38.23,38.34,38.19,38.25,93900.0,30.7725,30.8611,30.7403,30.7886,93900.0
2014-04-02 09:45:00,38.25,38.32,38.21,38.25,182100.0,30.7886,30.845,30.7564,30.7886,182100.0
2014-04-02 09:50:00,38.25,38.25,38.09,38.12,231600.0,30.7886,30.7886,30.6598,30.684,231600.0
2014-04-02 09:55:00,38.12,38.16,38.08,38.15,203300.0,30.684,30.7162,30.6518,30.7081,203300.0
2014-04-02 10:00:00,38.15,38.28,38.15,38.27,98800.0,30.7081,30.8128,30.7081,30.8047,98800.0
2014-04-02 10:05:00,38.26,38.28,38.18,38.26,75500.0,30.7967,30.8128,30.7323,30.7967,75500.0
2014-04-02 10:10:00,38.25,38.28,38.18,38.26,184000.0,30.7886,30.8128,30.7323,30.7967,184000.0
2014-04-02 10:15:00,38.26,38.34,38.25,38.29,117200.0,30.7967,30.8611,30.7886,30.8208,117200.0
2014-04-02 10:20:00,38.3,38.39,38.28,38.35,85800.0,30.8289,30.9013,30.8128,30.8691,85800.0
2014-04-02 10:25:00,38.34,38.39,38.33,38.37,60600.0,30.8611,30.9013,30.853,30.8852,60600.0
2014-04-02 10:30:00,38.37,38.43,38.36,38.41,93700.0,30.8852,30.9335,30.8772,30.9174,93700.0
2014-04-02 10:35:00,38.41,38.44,38.35,38.36,67900.0,30.9174,30.9416,30.8691,30.8772,67900.0
2014-04-02 10:40:00,38.36,38.45,38.35,38.44,47900.0,30.8772,30.9496,30.8691,30.9416,47900.0
2014-04-02 10:45:00,38.44,38.48,38.41,38.44,168100.0,30.9416,30.9738,30.9174,30.9416,168100.0
2014-04-02 10:50:00,38.44,38.48,38.41,38.42,68100.0,30.9416,30.9738,30.9174,30.9255,68100.0
2014-04-02 10:55:00,38.42,38.44,38.4,38.41,29200.0,30.9255,30.9416,30.9094,30.9174,29200.0
2014-04-02 11:00:00,38.42,38.44,38.38,38.39,55000.0,30.9255,30.9416,30.8933,30.9013,55000.0
2014-04-02 11:05:00,38.4,38.42,38.38,38.41,96300.0,30.9094,30.9255,30.8933,30.9174,96300.0
2014-04-02 11:10:00,38.42,38.43,38.39,38.41,42800.0,30.9255,30.9335,30.9013,30.9174,42800.0
2014-04-02 11:15:00,38.41,38.52,38.41,38.52,79500.0,30.9174,31.006,30.9174,31.006,79500.0
2014-04-02 11:20:00,38.53,38.55,38.48,38.5,78300.0,31.014,31.0301,30.9738,30.9899,78300.0
2014-04-02 11:25:00,38.49,38.53,38.48,38.51,92100.0,30.9818,31.014,30.9738,30.9979,92100.0
2014-04-02 11:30:00,38.51,38.51,38.46,38.46,31300.0,30.9979,30.9979,30.9577,30.9577,31300.0
2014-04-02 11:35:00,38.46,38.53,38.45,38.53,55600.0,30.9577,31.014,30.9496,31.014,55600.0
2014-04-02 11:40:00,38.54,38.59,38.53,38.55,73700.0,31.0221,31.0623,31.014,31.0301,73700.0
2014-04-02 11:45:00,38.54,38.56,38.51,38.53,28500.0,31.0221,31.0381,30.9979,31.014,28500.0
2014-04-02 11:50:00,38.53,38.56,38.53,38.55,24700.0,31.014,31.0381,31.014,31.0301,24700.0
2014-04-02 11:55:00,38.55,38.56,38.54,38.55,27300.0,31.0301,31.0381,31.0221,31.0301,27300.0
2014-04-02 12:00:00,38.56,38.58,38.55,38.57,58000.0,31.0381,31.0542,31.0301,31.0462,58000.0
2014-04-02 12:05:00,38.57,38.62,38.53,38.57,94300.0,31.0462,31.0864,31.014,31.0462,94300.0
2014-04-02 12:10:00,38.57,38.57,38.5,38.51,41800.0,31.0462,31.0462,30.9899,30.9979,41800.0
2014-04-02 12:15:00,38.51,38.54,38.48,38.52,31900.0,30.9979,31.0221,30.9738,31.006,31900.0
2014-04-02 12:20:00,38.51,38.55,38.49,38.54,47900.0,30.9979,31.0301,30.9818,31.0221,47900.0
2014-04-02 12:25:00,38.55,38.58,38.52,38.53,30500.0,31.0301,31.0542,31.006,31.014,30500.0
2014-04-02 12:30:00,38.53,38.54,38.52,38.53,20600.0,31.014,31.0221,31.006,31.014,20600.0
2014-04-02 12:35:00,38.54,38.54,38.5,38.52,32400.0,31.0221,31.0221,30.9899,31.006,32400.0
2014-04-02 12:40:00,38.52,38.55,38.52,38.55,26000.0,31.006,31.0301,31.006,31.0301,26000.0
2014-04-02 12:45:00,38.55,38.55,38.51,38.52,35300.0,31.0301,31.0301,30.9979,31.006,35300.0
2014-04-02 12:50:00,38.52,38.54,38.52,38.53,18800.0,31.006,31.0221,31.006,31.014,18800.0
2014-04-02 12:55:00,38.53,38.54,38.5,38.52,21900.0,31.014,31.0221,30.9899,31.006,21900.0
2014-04-02 13:00:00,38.52,38.52,38.49,38.5,29800.0,31.006,31.006,30.9818,30.9899,29800.0
2014-04-02 13:05:00,38.5,38.51,38.49,38.49,26100.0,30.9899,30.9979,30.9818,30.9818,26100.0
2014-04-02 13:10:00,38.5,38.5,38.46,38.47,31100.0,30.9899,30.9899,30.9577,30.9657,31100.0
2014-04-02 13:15:00,38.47,38.47,38.43,38.43,53200.0,30.9657,30.9657,30.9335,30.9335,53200.0
2014-04-02 13:20:00,38.43,38.44,38.4,38.41,26800.0,30.9335,30.9416,30.9094,30.9174,26800.0
2014-04-02 13:25:00,38.41,38.42,38.4,38.42,24900.0,30.9174,30.9255,30.9094,30.9255,24900.0
2014-04-02 13:30:00,38.42,38.44,38.41,38.44,15400.0,30.9255,30.9416,30.9174,30.9416,15400.0
2014-04-02 13:35:00,38.43,38.44,38.38,38.39,38600.0,30.9335,30.9416,30.8933,30.9013,38600.0
2014-04-02 13:40:00,38.39,38.39,38.35,38.36,45500.0,30.9013,30.9013,30.8691,30.8772,45500.0
2014-04-02 13:45:00,38.35,38.38,38.33,38.38,35300.0,30.8691,30.8933,30.853,30.8933,35300.0
2014-04-02 13:50:00,38.38,38.4,38.37,38.39,34300.0,30.8933,30.9094,30.8852,30.9013,34300.0
2014-04-02 13:55:00,38.38,38.4,38.37,38.4,51000.0,30.8933,30.9094,30.8852,30.9094,51000.0
2014-04-02 14:00:00,38.4,38.42,38.39,38.4,31000.0,30.9094,30.9255,30.9013,30.9094,31000.0
2014-04-02 14:05:00,38.41,38.42,38.38,38.39,41900.0,30.9174,30.9255,30.8933,30.9013,41900.0
2014-04-02 14:10:00,38.39,38.45,38.39,38.44,41200.0,30.9013,30.9496,30.9013,30.9416,41200.0
2014-04-02 14:15:00,38.43,38.47,38.42,38.44,36700.0,30.9335,30.9657,30.9255,30.9416,36700.0
2014-04-02 14:20:00,38.44,38.45,38.42,38.43,46600.0,30.9416,30.9496,30.9255,30.9335,46600.0
2014-04-02 14:25:00,38.43,38.43,38.39,38.4,31300.0,30.9335,30.9335,30.9013,30.9094,31300.0
2014-04-02 14:30:00,38.4,38.41,38.39,38.41,44900.0,30.9094,30.9174,30.9013,30.9174,44900.0
2014-04-02 14:35:00,38.41,38.43,38.4,38.42,25300.0,30.9174,30.9335,30.9094,30.9255,25300.0
2014-04-02 14:40:00,38.41,38.43,38.4,38.41,31600.0,30.9174,30.9335,30.9094,30.9174,31600.0
2014-04-02 14:45:00,38.41,38.46,38.39,38.45,62800.0,30.9174,30.9577,30.9013,30.9496,62800.0
2014-04-02 14:50:00,38.45,38.48,38.44,38.45,47800.0,30.9496,30.9738,30.9416,30.9496,47800.0
2014-04-02 14:55:00,38.45,38.45,38.41,38.45,47500.0,30.9496,30.9496,30.9174,30.9496,47500.0
2014-04-02 15:00:00,38.45,38.46,38.42,38.42,54700.0,30.9496,30.9577,30.9255,30.9255,54700.0
2014-04-02 15:05:00,38.42,38.47,38.42,38.47,43700.0,30.9255,30.9657,30.9255,30.9657,43700.0
2014-04-02 15:10:00,38.47,38.51,38.46,38.51,25800.0,30.9657,30.9979,30.9577,30.9979,25800.0
2014-04-02 15:15:00,38.51,38.53,38.5,38.52,62600.0,30.9979,31.014,30.9899,31.006,62600.0
2014-04-02 15:20:00,38.52,38.54,38.52,38.53,46100.0,31.006,31.0221,31.006,31.014,46100.0
2014-04-02 15:25:00,38.54,38.62,38.53,38.62,95700.0,31.0221,31.0864,31.014,31.0864,95700.0
2014-04-02 15:30:00,38.62,38.62,38.56,38.59,81500.0,31.0864,31.0864,31.0381,31.0623,81500.0
2014-04-02 15:35:00,38.58,38.63,38.58,38.62,73900.0,31.0542,31.0945,31.0542,31.0864,73900.0
2014-04-02 15:40:00,38.62,38.63,38.6,38.63,104400.0,31.0864,31.0945,31.0703,31.0945,104400.0
2014-04-02 15:45:00,38.62,38.64,38.57,38.59,112000.0,31.0864,31.1025,31.0462,31.0623,112000.0
2014-04-02 15:50:00,38.6,38.62,38.59,38.61,100400.0,31.0703,31.0864,31.0623,31.0784,100400.0
2014-04-02 15:55:00,38.61,38.62,38.56,38.58,383000.0,31.0784,31.0864,31.0381,31.0542,383000.0
2014-04-03 09:30:00,38.74,38.74,38.67,38.68,84500.0,31.183,31.183,31.1267,31.1347,84500.0
2014-04-03 09:35:00,38.66,38.68,38.58,38.59,86400.0,31.1186,31.1347,31.0542,31.0623,86400.0
2014-04-03 09:40:00,38.59,38.63,38.58,38.6,51200.0,31.0623,31.0945,31.0542,31.0703,51200.0
2014-04-03 09:45:00,38.6,38.66,38.56,38.57,78000.0,31.0703,31.1186,31.0381,31.0462,78000.0
2014-04-03 09:50:00,38.57,38.58,38.42,38.43,131900.0,31.0462,31.0542,30.9255,30.9335,131900.0
2014-04-03 09:55:00,38.43,38.48,38.42,38.42,33500.0,30.9335,30.9738,30.9255,30.9255,33500.0
2014-04-03 10:00:00,38.43,38.48,38.31,38.33,116900.0,30.9335,30.9738,30.8369,30.853,116900.0
2014-04-03 10:05:00,38.33,38.35,38.3,38.33,99400.0,30.853,30.8691,30.8289,30.853,99400.0
2014-04-03 10:10:00,38.33,38.41,38.32,38.4,53800.0,30.853,30.9174,30.845,30.9094,53800.0
2014-04-03 10:15:00,38.39,38.4,38.34,38.39,94800.0,30.9013,30.9094,30.8611,30.9013,94800.0
2014-04-03 10:20:00,38.4,38.46,38.37,38.41,67900.0,30.9094,30.9577,30.8852,30.9174,67900.0
2014-04-03 10:25:00,38.41,38.42,38.36,38.41,50400.0,30.9174,30.9255,30.8772,30.9174,50400.0
2014-04-03 10:30:00,38.41,38.43,38.38,38.39,37500.0,30.9174,30.9335,30.8933,30.9013,37500.0
2014-04-03 10:35:00,38.38,38.46,38.38,38.44,39800.0,30.8933,30.9577,30.8933,30.9416,39800.0
2014-04-03 10:40:00,38.44,38.46,38.4,38.4,46700.0,30.9416,30.9577,30.9094,30.9094,46700.0
2014-04-03 10:45:00,38.41,38.45,38.4,38.44,32700.0,30.9174,30.9496,30.9094,30.9416,32700.0
2014-04-03 10:50:00,38.44,38.46,38.42,38.45,41700.0,30.9416,30.9577,30.9255,30.9496,41700.0
2014-04-03 10:55:00,38.44,38.56,38.41,38.56,101100.0,30.9416,31.0381,30.9174,31.0381,101100.0
2014-04-03 11:00:00,38.56,38.59,38.54,38.56,62700.0,31.0381,31.0623,31.0221,31.0381,62700.0
2014-04-03 11:05:00,38.55,38.56,38.52,38.52,37500.0,31.0301,31.0381,31.006,31.006,37500.0
2014-04-03 11:10:00,38.53,38.54,38.5,38.5,46100.0,31.014,31.0221,30.9899,30.9899,46100.0
2014-04-03 11:15:00,38.51,38.55,38.51,38.53,40500.0,30.9979,31.0301,30.9979,31.014,40500.0
2014-04-03 11:20:00,38.53,38.53,38.46,38.49,59700.0,31.014,31.014,30.9577,30.9818,59700.0
2014-04-03 11:25:00,38.49,38.54,38.49,38.52,45700.0,30.9818,31.0221,30.9818,31.006,45700.0
2014-04-03 11:30:00,38.52,38.55,38.49,38.54,56500.0,31.006,31.0301,30.9818,31.0221,56500.0
2014-04-03 11:35:00,38.53,38.57,38.52,38.57,55300.0,31.014,31.0462,31.006,31.0462,55300.0
2014-04-03 11:40:00,38.57,38.59,38.56,38.59,48300.0,31.0462,31.0623,31.0381,31.0623,48300.0
2014-04-03 11:45:00,38.58,38.59,38.56,38.59,26300.0,31.0542,31.0623,31.0381,31.0623,26300.0
2014-04-03 11:50:00,38.58,38.6,38.57,38.58,26100.0,31.0542,31.0703,31.0462,31.0542,26100.0
2014-04-03 11:55:00,38.57,38.58,38.54,38.54,30700.0,31.0462,31.0542,31.0221,31.0221,30700.0
2014-04-03 12:00:00,38.54,38.58,38.53,38.55,27300.0,31.0221,31.0542,31.014,31.0301,27300.0
2014-04-03 12:05:00,38.56,38.57,38.55,38.56,35300.0,31.0381,31.0462,31.0301,31.0381,35300.0
2014-04-03 12:10:00,38.57,38.62,38.57,38.59,57500.0,31.0462,31.0864,31.0462,31.0623,57500.0
2014-04-03 12:15:00,38.59,38.59,38.52,38.54,37400.0,31.0623,31.0623,31.006,31.0221,37400.0
2014-04-03 12:20:00,38.54,38.57,38.54,38.55,17700.0,31.0221,31.0462,31.0221,31.0301,17700.0
2014-04-03 12:25:00,38.55,38.55,38.52,38.52,9100.0,31.0301,31.0301,31.006,31.006,9100.0
2014-04-03 12:30:00,38.52,38.53,38.48,38.5,28800.0,31.006,31.014,30.9738,30.9899,28800.0
2014-04-03 12:35:00,38.49,38.52,38.47,38.47,21100.0,30.9818,31.006,30.9657,30.9657,21100.0
2014-04-03 12:40:00,38.48,38.52,38.46,38.5,35100.0,30.9738,31.006,30.9577,30.9899,35100.0
2014-04-03 12:45:00,38.5,38.51,38.47,38.48,9300.0,30.9899,30.9979,30.9657,30.9738,9300.0
2014-04-03 12:50:00,38.48,38.54,38.47,38.53,55800.0,30.9738,31.0221,30.9657,31.014,55800.0
2014-04-03 12:55:00,38.52,38.56,38.52,38.52,31300.0,31.006,31.0381,31.006,31.006,31300.0
2014-04-03 13:00:00,38.52,38.56,38.5,38.52,28600.0,31.006,31.0381,30.9899,31.006,28600.0
2014-04-03 13:05:00,38.52,38.55,38.51,38.55,28600.0,31.006,31.0301,30.9979,31.0301,28600.0
2014-04-03 13:10:00,38.55,38.56,38.52,38.55,24600.0,31.0301,31.0381,31.006,31.0301,24600.0
2014-04-03 13:15:00,38.54,38.54,38.5,38.52,26600.0,31.0221,31.0221,30.9899,31.006,26600.0
2014-04-03 13:20:00,38.52,38.54,38.51,38.53,12200.0,31.006,31.0221,30.9979,31.014,12200.0
2014-04-03 13:25:00,38.53,38.55,38.52,38.55,40200.0,31.014,31.0301,31.006,31.0301,40200.0
2014-04-03 13:30:00,38.55,38.59,38.54,38.56,43700.0,31.0301,31.0623,31.0221,31.0381,43700.0
2014-04-03 13:35:00,38.57,38.58,38.55,38.58,29300.0,31.0462,31.0542,31.0301,31.0542,29300.0
2014-04-03 13:40:00,38.58,38.59,38.56,38.58,23600.0,31.0542,31.0623,31.0381,31.0542,23600.0
2014-04-03 13:45:00,38.58,38.58,38.54,38.55,20900.0,31.0542,31.0542,31.0221,31.0301,20900.0
2014-04-03 13:50:00,38.56,38.59,38.54,38.59,27600.0,31.0381,31.0623,31.0221,31.0623,27600.0
2014-04-03 13:55:00,38.59,38.59,38.55,38.57,23000.0,31.0623,31.0623,31.0301,31.0462,23000.0
2014-04-03 14:00:00,38.57,38.58,38.55,38.55,14900.0,31.0462,31.0542,31.0301,31.0301,14900.0
2014-04-03 14:05:00,38.55,38.57,38.53,38.54,38100.0,31.0301,31.0462,31.014,31.0221,38100.0
2014-04-03 14:10:00,38.54,38.55,38.53,38.54,33700.0,31.0221,31.0301,31.014,31.0221,33700.0
2014-04-03 14:15:00,38.54,38.55,38.53,38.53,25800.0,31.0221,31.0301,31.014,31.014,25800.0
2014-04-03 14:20:00,38.53,38.54,38.52,38.53,14900.0,31.014,31.0221,31.006,31.014,14900.0
2014-04-03 14:25:00,38.52,38.53,38.49,38.51,47500.0,31.006,31.014,30.9818,30.9979,47500.0
2014-04-03 14:30:00,38.5,38.52,38.47,38.52,45500.0,30.9899,31.006,30.9657,31.006,45500.0
2014-04-03 14:35:00,38.52,38.52,38.45,38.46,43200.0,31.006,31.006,30.9496,30.9577,43200.0
2014-04-03 14:40:00,38.47,38.52,38.46,38.51,54300.0,30.9657,31.006,30.9577,30.9979,54300.0
2014-04-03 14:45:00,38.5,38.54,38.5,38.52,62200.0,30.9899,31.0221,30.9899,31.006,62200.0
2014-04-03 14:50:00,38.52,38.56,38.52,38.55,63100.0,31.006,31.0381,31.006,31.0301,63100.0
2014-04-03 14:55:00,38.55,38.58,38.55,38.58,51500.0,31.0301,31.0542,31.0301,31.0542,51500.0
2014-04-03 15:00:00,38.59,38.61,38.57,38.6,38300.0,31.0623,31.0784,31.0462,31.0703,38300.0
2014-04-03 15:05:00,38.59,38.6,38.57,38.6,41900.0,31.0623,31.0703,31.0462,31.0703,41900.0
2014-04-03 15:10:00,38.59,38.6,38.58,38.6,58200.0,31.0623,31.0703,31.0542,31.0703,58200.0
2014-04-03 15:15:00,38.6,38.64,38.59,38.64,52500.0,31.0703,31.1025,31.0623,31.1025,52500.0
2014-04-03 15:20:00,38.64,38.65,38.61,38.65,129100.0,31.1025,31.1106,31.0784,31.1106,129100.0
2014-04-03 15:25:00,38.65,38.71,38.65,38.71,113000.0,31.1106,31.1589,31.1106,31.1589,113000.0
2014-04-03 15:30:00,38.7,38.72,38.68,38.71,91100.0,31.1508,31.1669,31.1347,31.1589,91100.0
2014-04-03 15:35:00,38.71,38.71,38.68,38.68,90300.0,31.1589,31.1589,31.1347,31.1347,90300.0
2014-04-03 15:40:00,38.69,38.73,38.68,38.72,106200.0,31.1428,31.175,31.1347,31.1669,106200.0
2014-04-03 15:45:00,38.73,38.75,38.71,38.75,144900.0,31.175,31.1911,31.1589,31.1911,144900.0
2014-04-03 15:50:00,38.74,38.75,38.7,38.7,135400.0,31.183,31.1911,31.1508,31.1508,135400.0
2014-04-03 15:55:00,38.71,38.71,38.62,38.66,467400.0,31.1589,31.1589,31.0864,31.1186,467400.0
2014-04-04 09:30:00,38.87,39.24,38.83,39.19,257200.0,31.2877,31.5855,31.2555,31.5453,257200.0
2014-04-04 09:35:00,39.21,39.25,39.05,39.25,218300.0,31.5614,31.5936,31.4326,31.5936,218300.0
2014-04-04 09:40:00,39.26,39.3,39.18,39.25,176300.0,31.6016,31.6338,31.5372,31.5936,176300.0
2014-04-04 09:45:00,39.26,39.28,39.18,39.25,201600.0,31.6016,31.6177,31.5372,31.5936,201600.0
2014-04-04 09:50:00,39.24,39.33,39.24,39.31,141400.0,31.5855,31.6579,31.5855,31.6418,141400.0
2014-04-04 09:55:00,39.29,39.35,39.25,39.25,140000.0,31.6257,31.674,31.5936,31.5936,140000.0
2014-04-04 10:00:00,39.25,39.4,39.21,39.4,227800.0,31.5936,31.7143,31.5614,31.7143,227800.0
2014-04-04 10:05:00,39.4,39.5,39.4,39.47,121000.0,31.7143,31.7948,31.7143,31.7706,121000.0
2014-04-04 10:10:00,39.48,39.5,39.34,39.37,83400.0,31.7787,31.7948,31.666,31.6901,83400.0
2014-04-04 10:15:00,39.38,39.46,39.38,39.44,62200.0,31.6982,31.7626,31.6982,31.7465,62200.0
2014-04-04 10:20:00,39.45,39.47,39.35,39.38,67200.0,31.7545,31.7706,31.674,31.6982,67200.0
2014-04-04 10:25:00,39.38,39.42,39.36,39.42,99700.0,31.6982,31.7304,31.6821,31.7304,99700.0
2014-04-04 10:30:00,39.41,39.48,39.41,39.41,61000.0,31.7223,31.7787,31.7223,31.7223,61000.0
2014-04-04 10:35:00,39.41,39.48,39.4,39.47,71700.0,31.7223,31.7787,31.7143,31.7706,71700.0
2014-04-04 10:40:00,39.47,39.47,39.38,39.42,85200.0,31.7706,31.7706,31.6982,31.7304,85200.0
2014-04-04 10:45:00,39.41,39.47,39.39,39.39,63500.0,31.7223,31.7706,31.7062,31.7062,63500.0
2014-04-04 10:50:00,39.4,39.46,39.37,39.46,119000.0,31.7143,31.7626,31.6901,31.7626,119000.0
2014-04-04 10:55:00,39.46,39.48,39.44,39.45,56400.0,31.7626,31.7787,31.7465,31.7545,56400.0
2014-04-04 11:00:00,39.45,39.45,39.35,39.38,68400.0,31.7545,31.7545,31.674,31.6982,68400.0
2014-04-04 11:05:00,39.38,39.38,39.22,39.22,96300.0,31.6982,31.6982,31.5694,31.5694,96300.0
2014-04-04 11:10:00,39.22,39.3,39.22,39.27,40100.0,31.5694,31.6338,31.5694,31.6097,40100.0
2014-04-04 11:15:00,39.26,39.29,39.2,39.27,78500.0,31.6016,31.6257,31.5533,31.6097,78500.0
2014-04-04 11:20:00,39.27,39.33,39.26,39.26,61600.0,31.6097,31.6579,31.6016,31.6016,61600.0
2014-04-04 11:25:00,39.27,39.3,39.24,39.29,75900.0,31.6097,31.6338,31.5855,31.6257,75900.0
2014-04-04 11:30:00,39.28,39.34,39.28,39.33,78500.0,31.6177,31.666,31.6177,31.6579,78500.0
2014-04-04 11:35:00,39.32,39.32,39.25,39.29,75900.0,31.6499,31.6499,31.5936,31.6257,75900.0
2014-04-04 11:40:00,39.28,39.29,39.24,39.27,57800.0,31.6177,31.6257,31.5855,31.6097,57800.0
2014-04-04 11:45:00,39.26,39.26,39.16,39.19,69000.0,31.6016,31.6016,31.5211,31.5453,69000.0
2014-04-04 11:50:00,39.19,39.23,39.18,39.21,60400.0,31.5453,31.5775,31.5372,31.5614,60400.0
2014-04-04 11:55:00,39.21,39.26,39.21,39.24,70200.0,31.5614,31.6016,31.5614,31.5855,70200.0
2014-04-04 12:00:00,39.23,39.23,39.11,39.11,89800.0,31.5775,31.5775,31.4809,31.4809,89800.0
2014-04-04 12:05:00,39.1,39.13,39.04,39.09,86200.0,31.4728,31.497,31.4245,31.4648,86200.0
2014-04-04 12:10:00,39.08,39.17,39.07,39.13,40800.0,31.4567,31.5292,31.4487,31.497,40800.0
2014-04-04 12:15:00,39.13,39.16,39.11,39.16,42900.0,31.497,31.5211,31.4809,31.5211,42900.0
2014-04-04 12:20:00,39.17,39.19,39.13,39.15,55900.0,31.5292,31.5453,31.497,31.5131,55900.0
2014-04-04 12:25:00,39.15,39.18,39.12,39.15,58400.0,31.5131,31.5372,31.4889,31.5131,58400.0
2014-04-04 12:30:00,39.14,39.21,39.13,39.18,84800.0,31.505,31.5614,31.497,31.5372,84800.0
2014-04-04 12:35:00,39.17,39.2,39.14,39.18,71800.0,31.5292,31.5533,31.505,31.5372,71800.0
2014-04-04 12:40:00,39.18,39.18,39.1,39.1,28700.0,31.5372,31.5372,31.4728,31.4728,28700.0
2014-04-04 12:45:00,39.09,39.09,38.99,39.04,35400.0,31.4648,31.4648,31.3843,31.4245,35400.0
2014-04-04 12:50:00,39.04,39.06,38.99,39.01,24400.0,31.4245,31.4406,31.3843,31.4004,24400.0
2014-04-04 12:55:00,39.0,39.02,38.97,38.99,49500.0,31.3923,31.4084,31.3682,31.3843,49500.0
2014-04-04 13:00:00,39.0,39.05,38.98,39.01,64500.0,31.3923,31.4326,31.3762,31.4004,64500.0
2014-04-04 13:05:00,39.01,39.06,38.99,39.05,60300.0,31.4004,31.4406,31.3843,31.4326,60300.0
2014-04-04 13:10:00,39.04,39.07,39.02,39.05,43900.0,31.4245,31.4487,31.4084,31.4326,43900.0
2014-04-04 13:15:00,39.05,39.05,39.01,39.01,74500.0,31.4326,31.4326,31.4004,31.4004,74500.0
2014-04-04 13:20:00,39.02,39.02,38.93,38.98,50300.0,31.4084,31.4084,31.336,31.3762,50300.0
2014-04-04 13:25:00,38.97,39.0,38.97,38.98,38700.0,31.3682,31.3923,31.3682,31.3762,38700.0
2014-04-04 13:30:00,38.97,38.99,38.94,38.96,61900.0,31.3682,31.3843,31.344,31.3601,61900.0
2014-04-04 13:35:00,38.95,39.01,38.95,39.01,65100.0,31.3521,31.4004,31.3521,31.4004,65100.0
2014-04-04 13:40:00,39.01,39.04,38.96,38.98,82800.0,31.4004,31.4245,31.3601,31.3762,82800.0
2014-04-04 13:45:00,38.98,39.01,38.97,39.0,49800.0,31.3762,31.4004,31.3682,31.3923,49800.0
2014-04-04 13:50:00,39.0,39.01,38.96,38.97,76400.0,31.3923,31.4004,31.3601,31.3682,76400.0
2014-04-04 13:55:00,38.97,38.98,38.92,38.97,49000.0,31.3682,31.3762,31.3279,31.3682,49000.0
2014-04-04 14:00:00,38.97,39.0,38.91,38.92,80500.0,31.3682,31.3923,31.3199,31.3279,80500.0
2014-04-04 14:05:00,38.93,38.93,38.87,38.88,78600.0,31.336,31.336,31.2877,31.2957,78600.0
2014-04-04 14:10:00,38.88,38.92,38.84,38.84,82300.0,31.2957,31.3279,31.2635,31.2635,82300.0
2014-04-04 14:15:00,38.85,38.93,38.84,38.86,72700.0,31.2716,31.336,31.2635,31.2796,72700.0
2014-04-04 14:20:00,38.87,38.88,38.8,38.81,43500.0,31.2877,31.2957,31.2313,31.2394,43500.0
2014-04-04 14:25:00,38.81,38.81,38.73,38.77,53800.0,31.2394,31.2394,31.175,31.2072,53800.0
2014-04-04 14:30:00,38.77,38.79,38.76,38.77,51600.0,31.2072,31.2233,31.1991,31.2072,51600.0
2014-04-04 14:35:00,38.77,38.77,38.7,38.72,74800.0,31.2072,31.2072,31.1508,31.1669,74800.0
2014-04-04 14:40:00,38.71,38.74,38.66,38.66,95100.0,31.1589,31.183,31.1186,31.1186,95100.0
2014-04-04 14:45:00,38.65,38.67,38.6,38.67,94100.0,31.1106,31.1267,31.0703,31.1267,94100.0
2014-04-04 14:50:00,38.67,38.72,38.66,38.71,38700.0,31.1267,31.1669,31.1186,31.1589,38700.0
2014-04-04 14:55:00,38.71,38.73,38.67,38.73,33500.0,31.1589,31.175,31.1267,31.175,33500.0
2014-04-04 15:00:00,38.73,38.73,38.66,38.69,66900.0,31.175,31.175,31.1186,31.1428,66900.0
2014-04-04 15:05:00,38.67,38.71,38.63,38.69,105000.0,31.1267,31.1589,31.0945,31.1428,105000.0
2014-04-04 15:10:00,38.69,38.73,38.68,38.73,49700.0,31.1428,31.175,31.1347,31.175,49700.0
2014-04-04 15:15:00,38.73,38.77,38.69,38.76,84600.0,31.175,31.2072,31.1428,31.1991,84600.0
2014-04-04 15:20:00,38.76,38.77,38.73,38.76,82400.0,31.1991,31.2072,31.175,31.1991,82400.0
2014-04-04 15:25:00,38.75,38.81,38.73,38.77,78500.0,31.1911,31.2394,31.175,31.2072,78500.0
2014-04-04 15:30:00,38.77,38.77,38.7,38.72,96700.0,31.2072,31.2072,31.1508,31.1669,96700.0
2014-04-04 15:35:00,38.72,38.73,38.68,38.69,58200.0,31.1669,31.175,31.1347,31.1428,58200.0
2014-04-04 15:40:00,38.69,38.71,38.66,38.66,84200.0,31.1428,31.1589,31.1186,31.1186,84200.0
2014-04-04 15:45:00,38.66,38.69,38.63,38.69,157900.0,31.1186,31.1428,31.0945,31.1428,157900.0
2014-04-04 15:50:00,38.68,38.69,38.65,38.69,144700.0,31.1347,31.1428,31.1106,31.1428,144700.0
2014-04-04 15:55:00,38.68,38.69,38.62,38.64,272700.0,31.1347,31.1428,31.0864,31.1025,272700.0
2014-04-07 09:30:00,38.55,38.56,38.45,38.47,100800.0,31.0301,31.0381,30.9496,30.9657,100800.0
2014-04-07 09:35:00,38.45,38.52,38.44,38.48,39500.0,30.9496,31.006,30.9416,30.9738,39500.0
2014-04-07 09:40:00,38.5,38.53,38.47,38.48,53700.0,30.9899,31.014,30.9657,30.9738,53700.0
2014-04-07 09:45:00,38.48,38.52,38.45,38.46,50900.0,30.9738,31.006,30.9496,30.9577,50900.0
2014-04-07 09:50:00,38.46,38.53,38.42,38.51,89100.0,30.9577,31.014,30.9255,30.9979,89100.0
2014-04-07 09:55:00,38.51,38.59,38.49,38.59,85600.0,30.9979,31.0623,30.9818,31.0623,85600.0
2014-04-07 10:00:00,38.6,38.68,38.58,38.67,90300.0,31.0703,31.1347,31.0542,31.1267,90300.0
2014-04-07 10:05:00,38.68,38.76,38.66,38.76,72900.0,31.1347,31.1991,31.1186,31.1991,72900.0
2014-04-07 10:10:00,38.76,38.84,38.72,38.75,85400.0,31.1991,31.2635,31.1669,31.1911,85400.0
2014-04-07 10:15:00,38.75,38.81,38.71,38.81,70900.0,31.1911,31.2394,31.1589,31.2394,70900.0
2014-04-07 10:20:00,38.81,38.81,38.76,38.77,67200.0,31.2394,31.2394,31.1991,31.2072,67200.0
2014-04-07 10:25:00,38.77,38.8,38.7,38.7,48700.0,31.2072,31.2313,31.1508,31.1508,48700.0
2014-04-07 10:30:00,38.69,38.73,38.65,38.72,56400.0,31.1428,31.175,31.1106,31.1669,56400.0
2014-04-07 10:35:00,38.72,38.72,38.58,38.63,116500.0,31.1669,31.1669,31.0542,31.0945,116500.0
2014-04-07 10:40:00,38.64,38.7,38.61,38.7,123800.0,31.1025,31.1508,31.0784,31.1508,123800.0
2014-04-07 10:45:00,38.69,38.71,38.64,38.66,65100.0,31.1428,31.1589,31.1025,31.1186,65100.0
2014-04-07 10:50:00,38.65,38.71,38.61,38.71,73300.0,31.1106,31.1589,31.0784,31.1589,73300.0
2014-04-07 10:55:00,38.71,38.72,38.66,38.72,73400.0,31.1589,31.1669,31.1186,31.1669,73400.0
2014-04-07 11:00:00,38.72,38.72,38.65,38.65,215300.0,31.1669,31.1669,31.1106,31.1106,215300.0
2014-04-07 11:05:00,38.65,38.69,38.64,38.65,63900.0,31.1106,31.1428,31.1025,31.1106,63900.0
2014-04-07 11:10:00,38.64,38.66,38.59,38.61,92500.0,31.1025,31.1186,31.0623,31.0784,92500.0
2014-04-07 11:15:00,38.61,38.61,38.55,38.56,94400.0,31.0784,31.0784,31.0301,31.0381,94400.0
2014-04-07 11:20:00,38.56,38.56,38.48,38.49,39600.0,31.0381,31.0381,30.9738,30.9818,39600.0
2014-04-07 11:25:00,38.5,38.51,38.48,38.51,35000.0,30.9899,30.9979,30.9738,30.9979,35000.0
2014-04-07 11:30:00,38.51,38.56,38.5,38.54,32500.0,30.9979,31.0381,30.9899,31.0221,32500.0
2014-04-07 11:35:00,38.54,38.55,38.49,38.5,49700.0,31.0221,31.0301,30.9818,30.9899,49700.0
2014-04-07 11:40:00,38.5,38.51,38.46,38.48,23700.0,30.9899,30.9979,30.9577,30.9738,23700.0
2014-04-07 11:45:00,38.48,38.49,38.46,38.46,26000.0,30.9738,30.9818,30.9577,30.9577,26000.0
2014-04-07 11:50:00,38.46,38.47,38.41,38.41,61700.0,30.9577,30.9657,30.9174,30.9174,61700.0
2014-04-07 11:55:00,38.41,38.44,38.39,38.42,30000.0,30.9174,30.9416,30.9013,30.9255,30000.0
2014-04-07 12:00:00,38.41,38.43,38.39,38.43,25800.0,30.9174,30.9335,30.9013,30.9335,25800.0
2014-04-07 12:05:00,38.43,38.43,38.37,38.39,35300.0,30.9335,30.9335,30.8852,30.9013,35300.0
2014-04-07 12:10:00,38.39,38.41,38.36,38.4,50400.0,30.9013,30.9174,30.8772,30.9094,50400.0
2014-04-07 12:15:00,38.38,38.39,38.36,38.36,26700.0,30.8933,30.9013,30.8772,30.8772,26700.0
2014-04-07 12:20:00,38.36,38.39,38.36,38.38,25900.0,30.8772,30.9013,30.8772,30.8933,25900.0
2014-04-07 12:25:00,38.38,38.4,38.36,38.37,12300.0,30.8933,30.9094,30.8772,30.8852,12300.0
2014-04-07 12:30:00,38.37,38.42,38.34,38.41,44100.0,30.8852,30.9255,30.8611,30.9174,44100.0
2014-04-07 12:35:00,38.41,38.43,38.39,38.39,34500.0,30.9174,30.9335,30.9013,30.9013,34500.0
2014-04-07 12:40:00,38.4,38.4,38.34,38.34,34900.0,30.9094,30.9094,30.8611,30.8611,34900.0
2014-04-07 12:45:00,38.34,38.34,38.3,38.31,54700.0,30.8611,30.8611,30.8289,30.8369,54700.0
2014-04-07 12:50:00,38.32,38.39,38.32,38.39,20600.0,30.845,30.9013,30.845,30.9013,20600.0
2014-04-07 12:55:00,38.39,38.4,38.36,38.38,33500.0,30.9013,30.9094,30.8772,30.8933,33500.0
2014-04-07 13:00:00,38.38,38.4,38.36,38.37,15900.0,30.8933,30.9094,30.8772,30.8852,15900.0
2014-04-07 13:05:00,38.37,38.37,38.28,38.29,39800.0,30.8852,30.8852,30.8128,30.8208,39800.0
2014-04-07 13:10:00,38.29,38.3,38.24,38.27,51900.0,30.8208,30.8289,30.7806,30.8047,51900.0
2014-04-07 13:15:00,38.27,38.27,38.22,38.23,46100.0,30.8047,30.8047,30.7645,30.7725,46100.0
2014-04-07 13:20:00,38.23,38.28,38.23,38.25,58500.0,30.7725,30.8128,30.7725,30.7886,58500.0
2014-04-07 13:25:00,38.26,38.28,38.24,38.25,40700.0,30.7967,30.8128,30.7806,30.7886,40700.0
2014-04-07 13:30:00,38.25,38.28,38.22,38.23,56600.0,30.7886,30.8128,30.7645,30.7725,56600.0
2014-04-07 13:35:00,38.23,38.24,38.2,38.23,35500.0,30.7725,30.7806,30.7484,30.7725,35500.0
2014-04-07 13:40:00,38.22,38.26,38.2,38.23,23900.0,30.7645,30.7967,30.7484,30.7725,23900.0
2014-04-07 13:45:00,38.23,38.24,38.18,38.19,43900.0,30.7725,30.7806,30.7323,30.7403,43900.0
2014-04-07 13:50:00,38.19,38.21,38.17,38.17,51300.0,30.7403,30.7564,30.7242,30.7242,51300.0
2014-04-07 13:55:00,38.18,38.21,38.17,38.19,50800.0,30.7323,30.7564,30.7242,30.7403,50800.0
2014-04-07 14:00:00,38.19,38.21,38.17,38.21,66000.0,30.7403,30.7564,30.7242,30.7564,66000.0
2014-04-07 14:05:00,38.2,38.22,38.19,38.22,42900.0,30.7484,30.7645,30.7403,30.7645,42900.0
2014-04-07 14:10:00,38.21,38.22,38.16,38.16,60500.0,30.7564,30.7645,30.7162,30.7162,60500.0
2014-04-07 14:15:00,38.16,38.2,38.15,38.16,47900.0,30.7162,30.7484,30.7081,30.7162,47900.0
2014-04-07 14:20:00,38.16,38.17,38.09,38.1,118300.0,30.7162,30.7242,30.6598,30.6679,118300.0
2014-04-07 14:25:00,38.1,38.13,38.09,38.11,50800.0,30.6679,30.692,30.6598,30.6759,50800.0
2014-04-07 14:30:00,38.11,38.12,38.1,38.11,27000.0,30.6759,30.684,30.6679,30.6759,27000.0
2014-04-07 14:35:00,38.11,38.16,38.11,38.15,37800.0,30.6759,30.7162,30.6759,30.7081,37800.0
2014-04-07 14:40:00,38.16,38.23,38.15,38.23,62100.0,30.7162,30.7725,30.7081,30.7725,62100.0
2014-04-07 14:45:00,38.22,38.25,38.2,38.23,53300.0,30.7645,30.7886,30.7484,30.7725,53300.0
2014-04-07 14:50:00,38.23,38.27,38.22,38.26,55900.0,30.7725,30.8047,30.7645,30.7967,55900.0
2014-04-07 14:55:00,38.26,38.29,38.25,38.26,56100.0,30.7967,30.8208,30.7886,30.7967,56100.0
2014-04-07 15:00:00,38.27,38.28,38.25,38.27,38300.0,30.8047,30.8128,30.7886,30.8047,38300.0
2014-04-07 15:05:00,38.27,38.27,38.24,38.26,69200.0,30.8047,30.8047,30.7806,30.7967,69200.0
2014-04-07 15:10:00,38.26,38.31,38.23,38.31,73100.0,30.7967,30.8369,30.7725,30.8369,73100.0
2014-04-07 15:15:00,38.31,38.34,38.3,38.34,64800.0,30.8369,30.8611,30.8289,30.8611,64800.0
2014-04-07 15:20:00,38.34,38.34,38.29,38.32,81800.0,30.8611,30.8611,30.8208,30.845,81800.0
2014-04-07 15:25:00,38.32,38.36,38.32,38.34,75200.0,30.845,30.8772,30.845,30.8611,75200.0
2014-04-07 15:30:00,38.33,38.34,38.31,38.31,55300.0,30.853,30.8611,30.8369,30.8369,55300.0
2014-04-07 15:35:00,38.31,38.33,38.29,38.3,104700.0,30.8369,30.853,30.8208,30.8289,104700.0
2014-04-07 15:40:00,38.3,38.3,38.27,38.28,91100.0,30.8289,30.8289,30.8047,30.8128,91100.0
2014-04-07 15:45:00,38.27,38.27,38.22,38.24,120500.0,30.8047,30.8047,30.7645,30.7806,120500.0
2014-04-07 15:50:00,38.23,38.24,38.16,38.17,170400.0,30.7725,30.7806,30.7162,30.7242,170400.0
2014-04-07 15:55:00,38.17,38.21,38.17,38.18,379900.0,30.7242,30.7564,30.7242,30.7323,379900.0
2014-04-08 09:30:00,38.2,38.2,38.03,38.08,147700.0,30.7484,30.7484,30.6115,30.6518,147700.0
2014-04-08 09:35:00,38.06,38.13,38.05,38.11,80600.0,30.6357,30.692,30.6276,30.6759,80600.0
2014-04-08 09:40:00,38.12,38.16,38.11,38.14,53200.0,30.684,30.7162,30.6759,30.7001,53200.0
2014-04-08 09:45:00,38.15,38.19,38.07,38.16,66100.0,30.7081,30.7403,30.6437,30.7162,66100.0
2014-04-08 09:50:00,38.15,38.15,38.01,38.03,76300.0,30.7081,30.7081,30.5954,30.6115,76300.0
2014-04-08 09:55:00,38.02,38.03,37.93,37.93,204400.0,30.6035,30.6115,30.531,30.531,204400.0
2014-04-08 10:00:00,37.94,37.98,37.91,37.93,104500.0,30.5391,30.5713,30.5149,30.531,104500.0
2014-04-08 10:05:00,37.93,37.94,37.87,37.88,139700.0,30.531,30.5391,30.4827,30.4908,139700.0
2014-04-08 10:10:00,37.89,37.89,37.84,37.85,97600.0,30.4988,30.4988,30.4586,30.4666,97600.0
2014-04-08 10:15:00,37.85,37.91,37.84,37.85,115400.0,30.4666,30.5149,30.4586,30.4666,115400.0
2014-04-08 10:20:00,37.85,37.86,37.8,37.83,77900.0,30.4666,30.4747,30.4264,30.4505,77900.0
2014-04-08 10:25:00,37.83,37.83,37.65,37.66,158100.0,30.4505,30.4505,30.3057,30.3137,158100.0
2014-04-08 10:30:00,37.66,37.71,37.66,37.69,94000.0,30.3137,30.354,30.3137,30.3379,94000.0
2014-04-08 10:35:00,37.7,37.73,37.69,37.73,175100.0,30.3459,30.3701,30.3379,30.3701,175100.0
2014-04-08 10:40:00,37.72,37.77,37.72,37.76,149800.0,30.362,30.4023,30.362,30.3942,149800.0
2014-04-08 10:45:00,37.76,37.76,37.71,37.72,99700.0,30.3942,30.3942,30.354,30.362,99700.0
2014-04-08 10:50:00,37.71,37.74,37.7,37.72,107700.0,30.354,30.3781,30.3459,30.362,107700.0
2014-04-08 10:55:00,37.71,37.83,37.71,37.83,121100.0,30.354,30.4505,30.354,30.4505,121100.0
2014-04-08 11:00:00,37.83,37.83,37.75,37.76,145000.0,30.4505,30.4505,30.3862,30.3942,145000.0
2014-04-08 11:05:00,37.77,37.77,37.72,37.75,153000.0,30.4023,30.4023,30.362,30.3862,153000.0
2014-04-08 11:10:00,37.75,37.76,37.72,37.76,138400.0,30.3862,30.3942,30.362,30.3942,138400.0
2014-04-08 11:15:00,37.76,37.82,37.75,37.81,128800.0,30.3942,30.4425,30.3862,30.4345,128800.0
2014-04-08 11:20:00,37.82,37.82,37.79,37.79,180500.0,30.4425,30.4425,30.4184,30.4184,180500.0
2014-04-08 11:25:00,37.8,37.82,37.79,37.81,62000.0,30.4264,30.4425,30.4184,30.4345,62000.0
2014-04-08 11:30:00,37.81,37.88,37.81,37.87,105100.0,30.4345,30.4908,30.4345,30.4827,105100.0
2014-04-08 11:35:00,37.87,37.91,37.85,37.89,76400.0,30.4827,30.5149,30.4666,30.4988,76400.0
2014-04-08 11:40:00,37.89,37.93,37.88,37.92,77400.0,30.4988,30.531,30.4908,30.523,77400.0
2014-04-08 11:45:00,37.93,37.96,37.88,37.9,46400.0,30.531,30.5552,30.4908,30.5069,46400.0
2014-04-08 11:50:00,37.9,37.91,37.88,37.9,57000.0,30.5069,30.5149,30.4908,30.5069,57000.0
2014-04-08 11:55:00,37.89,37.91,37.88,37.91,52300.0,30.4988,30.5149,30.4908,30.5149,52300.0
2014-04-08 12:00:00,37.9,37.91,37.86,37.91,62000.0,30.5069,30.5149,30.4747,30.5149,62000.0
2014-04-08 12:05:00,37.91,37.92,37.86,37.86,141200.0,30.5149,30.523,30.4747,30.4747,141200.0
2014-04-08 12:10:00,37.87,37.87,37.85,37.87,39900.0,30.4827,30.4827,30.4666,30.4827,39900.0
2014-04-08 12:15:00,37.87,37.87,37.83,37.87,50400.0,30.4827,30.4827,30.4505,30.4827,50400.0
2014-04-08 12:20:00,37.87,37.87,37.81,37.82,95900.0,30.4827,30.4827,30.4345,30.4425,95900.0
2014-04-08 12:25:00,37.82,37.87,37.82,37.87,46800.0,30.4425,30.4827,30.4425,30.4827,46800.0
2014-04-08 12:30:00,37.87,37.93,37.87,37.9,120200.0,30.4827,30.531,30.4827,30.5069,120200.0
2014-04-08 12:35:00,37.91,37.93,37.9,37.91,58600.0,30.5149,30.531,30.5069,30.5149,58600.0
2014-04-08 12:40:00,37.91,37.91,37.87,37.9,105400.0,30.5149,30.5149,30.4827,30.5069,105400.0
2014-04-08 12:45:00,37.9,37.92,37.88,37.9,68600.0,30.5069,30.523,30.4908,30.5069,68600.0
2014-04-08 12:50:00,37.9,37.9,37.88,37.9,54000.0,30.5069,30.5069,30.4908,30.5069,54000.0
2014-04-08 12:55:00,37.9,37.9,37.85,37.87,48000.0,30.5069,30.5069,30.4666,30.4827,48000.0
2014-04-08 13:00:00,37.86,37.92,37.86,37.87,83400.0,30.4747,30.523,30.4747,30.4827,83400.0
2014-04-08 13:05:00,37.87,37.87,37.84,37.86,72100.0,30.4827,30.4827,30.4586,30.4747,72100.0
2014-04-08 13:10:00,37.85,37.91,37.85,37.88,60800.0,30.4666,30.5149,30.4666,30.4908,60800.0
2014-04-08 13:15:00,37.88,37.89,37.87,37.89,107300.0,30.4908,30.4988,30.4827,30.4988,107300.0
2014-04-08 13:20:00,37.89,37.91,37.88,37.9,26000.0,30.4988,30.5149,30.4908,30.5069,26000.0
2014-04-08 13:25:00,37.91,37.92,37.9,37.91,100900.0,30.5149,30.523,30.5069,30.5149,100900.0
2014-04-08 13:30:00,37.92,37.93,37.9,37.9,109500.0,30.523,30.531,30.5069,30.5069,109500.0
2014-04-08 13:35:00,37.9,37.9,37.88,37.9,94800.0,30.5069,30.5069,30.4908,30.5069,94800.0
2014-04-08 13:40:00,37.9,37.93,37.89,37.89,71400.0,30.5069,30.531,30.4988,30.4988,71400.0
2014-04-08 13:45:00,37.9,37.91,37.88,37.91,96600.0,30.5069,30.5149,30.4908,30.5149,96600.0
2014-04-08 13:50:00,37.91,37.91,37.9,37.91,84900.0,30.5149,30.5149,30.5069,30.5149,84900.0
2014-04-08 13:55:00,37.91,37.93,37.9,37.91,79000.0,30.5149,30.531,30.5069,30.5149,79000.0
2014-04-08 14:00:00,37.9,37.91,37.83,37.83,53700.0,30.5069,30.5149,30.4505,30.4505,53700.0
2014-04-08 14:05:00,37.84,37.84,37.79,37.83,115300.0,30.4586,30.4586,30.4184,30.4505,115300.0
2014-04-08 14:10:00,37.84,37.86,37.83,37.84,81500.0,30.4586,30.4747,30.4505,30.4586,81500.0
2014-04-08 14:15:00,37.83,37.84,37.82,37.84,74400.0,30.4505,30.4586,30.4425,30.4586,74400.0
2014-04-08 14:20:00,37.84,37.84,37.79,37.8,68800.0,30.4586,30.4586,30.4184,30.4264,68800.0
2014-04-08 14:25:00,37.81,37.84,37.81,37.81,202500.0,30.4345,30.4586,30.4345,30.4345,202500.0
2014-04-08 14:30:00,37.81,37.83,37.8,37.8,45500.0,30.4345,30.4505,30.4264,30.4264,45500.0
2014-04-08 14:35:00,37.8,37.8,37.75,37.75,84200.0,30.4264,30.4264,30.3862,30.3862,84200.0
2014-04-08 14:40:00,37.75,37.76,37.72,37.73,128700.0,30.3862,30.3942,30.362,30.3701,128700.0
2014-04-08 14:45:00,37.73,37.73,37.71,37.72,146900.0,30.3701,30.3701,30.354,30.362,146900.0
2014-04-08 14:50:00,37.72,37.73,37.7,37.7,73900.0,30.362,30.3701,30.3459,30.3459,73900.0
2014-04-08 14:55:00,37.7,37.73,37.7,37.7,184600.0,30.3459,30.3701,30.3459,30.3459,184600.0
2014-04-08 15:00:00,37.7,37.71,37.69,37.7,88400.0,30.3459,30.354,30.3379,30.3459,88400.0
2014-04-08 15:05:00,37.7,37.7,37.65,37.65,155700.0,30.3459,30.3459,30.3057,30.3057,155700.0
2014-04-08 15:10:00,37.65,37.66,37.63,37.64,147200.0,30.3057,30.3137,30.2896,30.2976,147200.0
2014-04-08 15:15:00,37.63,37.65,37.62,37.64,139600.0,30.2896,30.3057,30.2815,30.2976,139600.0
2014-04-08 15:20:00,37.63,37.65,37.63,37.64,92600.0,30.2896,30.3057,30.2896,30.2976,92600.0
2014-04-08 15:25:00,37.64,37.64,37.61,37.61,114100.0,30.2976,30.2976,30.2735,30.2735,114100.0
2014-04-08 15:30:00,37.61,37.64,37.61,37.64,161400.0,30.2735,30.2976,30.2735,30.2976,161400.0
2014-04-08 15:35:00,37.64,37.65,37.61,37.62,142800.0,30.2976,30.3057,30.2735,30.2815,142800.0
2014-04-08 15:40:00,37.61,37.64,37.6,37.61,147600.0,30.2735,30.2976,30.2654,30.2735,147600.0
2014-04-08 15:45:00,37.61,37.65,37.59,37.65,281500.0,30.2735,30.3057,30.2574,30.3057,281500.0
2014-04-08 15:50:00,37.65,37.65,37.59,37.61,298100.0,30.3057,30.3057,30.2574,30.2735,298100.0
2014-04-08 15:55:00,37.61,37.65,37.6,37.63,325200.0,30.2735,30.3057,30.2654,30.2896,325200.0
2014-04-09 09:30:00,37.72,37.84,37.65,37.73,138600.0,30.362,30.4586,30.3057,30.3701,138600.0
2014-04-09 09:35:00,37.74,37.8,37.66,37.73,287100.0,30.3781,30.4264,30.3137,30.3701,287100.0
2014-04-09 09:40:00,37.74,37.81,37.71,37.75,110900.0,30.3781,30.4345,30.354,30.3862,110900.0
2014-04-09 09:45:00,37.75,37.79,37.58,37.59,266400.0,30.3862,30.4184,30.2493,30.2574,266400.0
2014-04-09 09:50:00,37.59,37.63,37.56,37.56,125500.0,30.2574,30.2896,30.2332,30.2332,125500.0
2014-04-09 09:55:00,37.56,37.59,37.5,37.51,117800.0,30.2332,30.2574,30.1849,30.193,117800.0
2014-04-09 10:00:00,37.51,37.58,37.5,37.52,125000.0,30.193,30.2493,30.1849,30.201,125000.0
2014-04-09 10:05:00,37.51,37.55,37.49,37.49,163500.0,30.193,30.2252,30.1769,30.1769,163500.0
2014-04-09 10:10:00,37.5,37.58,37.49,37.5,163800.0,30.1849,30.2493,30.1769,30.1849,163800.0
2014-04-09 10:15:00,37.5,37.6,37.5,37.53,100200.0,30.1849,30.2654,30.1849,30.2091,100200.0
2014-04-09 10:20:00,37.53,37.59,37.52,37.55,233200.0,30.2091,30.2574,30.201,30.2252,233200.0
2014-04-09 10:25:00,37.55,37.6,37.54,37.55,168700.0,30.2252,30.2654,30.2171,30.2252,168700.0
2014-04-09 10:30:00,37.56,37.62,37.56,37.61,154400.0,30.2332,30.2815,30.2332,30.2735,154400.0
2014-04-09 10:35:00,37.6,37.62,37.58,37.62,127100.0,30.2654,30.2815,30.2493,30.2815,127100.0
2014-04-09 10:40:00,37.62,37.68,37.6,37.63,241800.0,30.2815,30.3298,30.2654,30.2896,241800.0
2014-04-09 10:45:00,37.63,37.64,37.56,37.58,129700.0,30.2896,30.2976,30.2332,30.2493,129700.0
2014-04-09 10:50:00,37.58,37.62,37.52,37.54,170800.0,30.2493,30.2815,30.201,30.2171,170800.0
2014-04-09 10:55:00,37.54,37.56,37.49,37.51,263000.0,30.2171,30.2332,30.1769,30.193,263000.0
2014-04-09 11:00:00,37.51,37.52,37.44,37.45,141000.0,30.193,30.201,30.1366,30.1447,141000.0
2014-04-09 11:05:00,37.45,37.49,37.43,37.47,150200.0,30.1447,30.1769,30.1286,30.1608,150200.0
2014-04-09 11:10:00,37.47,37.49,37.4,37.42,243800.0,30.1608,30.1769,30.1044,30.1205,243800.0
2014-04-09 11:15:00,37.42,37.43,37.37,37.38,250900.0,30.1205,30.1286,30.0803,30.0883,250900.0
2014-04-09 11:20:00,37.39,37.4,37.35,37.36,212000.0,30.0964,30.1044,30.0642,30.0722,212000.0
2014-04-09 11:25:00,37.36,37.43,37.34,37.41,289000.0,30.0722,30.1286,30.0561,30.1125,289000.0
2014-04-09 11:30:00,37.41,37.48,37.4,37.48,131700.0,30.1125,30.1688,30.1044,30.1688,131700.0
2014-04-09 11:35:00,37.48,37.49,37.41,37.44,125500.0,30.1688,30.1769,30.1125,30.1366,125500.0
2014-04-09 11:40:00,37.44,37.44,37.38,37.41,92500.0,30.1366,30.1366,30.0883,30.1125,92500.0
2014-04-09 11:45:00,37.42,37.46,37.4,37.46,108500.0,30.1205,30.1527,30.1044,30.1527,108500.0
2014-04-09 11:50:00,37.46,37.55,37.45,37.55,60600.0,30.1527,30.2252,30.1447,30.2252,60600.0
2014-04-09 11:55:00,37.54,37.57,37.47,37.5,272400.0,30.2171,30.2413,30.1608,30.1849,272400.0
2014-04-09 12:00:00,37.5,37.52,37.48,37.49,102800.0,30.1849,30.201,30.1688,30.1769,102800.0
2014-04-09 12:05:00,37.5,37.5,37.41,37.42,155500.0,30.1849,30.1849,30.1125,30.1205,155500.0
2014-04-09 12:10:00,37.42,37.43,37.37,37.39,170000.0,30.1205,30.1286,30.0803,30.0964,170000.0
2014-04-09 12:15:00,37.39,37.41,37.38,37.4,95000.0,30.0964,30.1125,30.0883,30.1044,95000.0
2014-04-09 12:20:00,37.4,37.41,37.39,37.4,89100.0,30.1044,30.1125,30.0964,30.1044,89100.0
2014-04-09 12:25:00,37.4,37.41,37.38,37.4,82100.0,30.1044,30.1125,30.0883,30.1044,82100.0
2014-04-09 12:30:00,37.4,37.54,37.4,37.51,168500.0,30.1044,30.2171,30.1044,30.193,168500.0
2014-04-09 12:35:00,37.5,37.53,37.5,37.52,74000.0,30.1849,30.2091,30.1849,30.201,74000.0
2014-04-09 12:40:00,37.52,37.53,37.49,37.5,127000.0,30.201,30.2091,30.1769,30.1849,127000.0
2014-04-09 12:45:00,37.51,37.53,37.5,37.52,64800.0,30.193,30.2091,30.1849,30.201,64800.0
2014-04-09 12:50:00,37.52,37.57,37.51,37.55,73600.0,30.201,30.2413,30.193,30.2252,73600.0
2014-04-09 12:55:00,37.56,37.59,37.54,37.56,96100.0,30.2332,30.2574,30.2171,30.2332,96100.0
2014-04-09 13:00:00,37.56,37.63,37.56,37.6,124600.0,30.2332,30.2896,30.2332,30.2654,124600.0
2014-04-09 13:05:00,37.6,37.62,37.58,37.6,192200.0,30.2654,30.2815,30.2493,30.2654,192200.0
2014-04-09 13:10:00,37.6,37.62,37.59,37.6,36600.0,30.2654,30.2815,30.2574,30.2654,36600.0
2014-04-09 13:15:00,37.6,37.64,37.6,37.63,26900.0,30.2654,30.2976,30.2654,30.2896,26900.0
2014-04-09 13:20:00,37.63,37.63,37.6,37.62,46000.0,30.2896,30.2896,30.2654,30.2815,46000.0
2014-04-09 13:25:00,37.62,37.62,37.6,37.61,47600.0,30.2815,30.2815,30.2654,30.2735,47600.0
2014-04-09 13:30:00,37.6,37.61,37.53,37.54,81600.0,30.2654,30.2735,30.2091,30.2171,81600.0
2014-04-09 13:35:00,37.53,37.54,37.52,37.53,42500.0,30.2091,30.2171,30.201,30.2091,42500.0
2014-04-09 13:40:00,37.52,37.52,37.5,37.51,40600.0,30.201,30.201,30.1849,30.193,40600.0
2014-04-09 13:45:00,37.51,37.51,37.48,37.49,49200.0,30.193,30.193,30.1688,30.1769,49200.0
2014-04-09 13:50:00,37.48,37.5,37.44,37.45,121300.0,30.1688,30.1849,30.1366,30.1447,121300.0
2014-04-09 13:55:00,37.44,37.45,37.4,37.42,137100.0,30.1366,30.1447,30.1044,30.1205,137100.0
2014-04-09 14:00:00,37.42,37.52,37.42,37.52,132100.0,30.1205,30.201,30.1205,30.201,132100.0
2014-04-09 14:05:00,37.53,37.59,37.53,37.59,153100.0,30.2091,30.2574,30.2091,30.2574,153100.0
2014-04-09 14:10:00,37.59,37.63,37.56,37.57,107100.0,30.2574,30.2896,30.2332,30.2413,107100.0
2014-04-09 14:15:00,37.58,37.65,37.56,37.61,150200.0,30.2493,30.3057,30.2332,30.2735,150200.0
2014-04-09 14:20:00,37.62,37.65,37.62,37.63,152000.0,30.2815,30.3057,30.2815,30.2896,152000.0
2014-04-09 14:25:00,37.63,37.65,37.6,37.62,242800.0,30.2896,30.3057,30.2654,30.2815,242800.0
2014-04-09 14:30:00,37.62,37.64,37.59,37.59,218000.0,30.2815,30.2976,30.2574,30.2574,218000.0
2014-04-09 14:35:00,37.6,37.6,37.56,37.59,198800.0,30.2654,30.2654,30.2332,30.2574,198800.0
2014-04-09 14:40:00,37.59,37.64,37.58,37.63,220600.0,30.2574,30.2976,30.2493,30.2896,220600.0
2014-04-09 14:45:00,37.63,37.63,37.6,37.62,182900.0,30.2896,30.2896,30.2654,30.2815,182900.0
2014-04-09 14:50:00,37.62,37.63,37.6,37.62,52900.0,30.2815,30.2896,30.2654,30.2815,52900.0
2014-04-09 14:55:00,37.63,37.64,37.6,37.61,108600.0,30.2896,30.2976,30.2654,30.2735,108600.0
2014-04-09 15:00:00,37.61,37.62,37.57,37.61,119900.0,30.2735,30.2815,30.2413,30.2735,119900.0
2014-04-09 15:05:00,37.62,37.65,37.62,37.63,125300.0,30.2815,30.3057,30.2815,30.2896,125300.0
2014-04-09 15:10:00,37.63,37.65,37.61,37.62,168800.0,30.2896,30.3057,30.2735,30.2815,168800.0
2014-04-09 15:15:00,37.62,37.64,37.59,37.64,135600.0,30.2815,30.2976,30.2574,30.2976,135600.0
2014-04-09 15:20:00,37.64,37.66,37.61,37.63,126300.0,30.2976,30.3137,30.2735,30.2896,126300.0
2014-04-09 15:25:00,37.62,37.63,37.59,37.61,137400.0,30.2815,30.2896,30.2574,30.2735,137400.0
2014-04-09 15:30:00,37.61,37.64,37.57,37.64,175300.0,30.2735,30.2976,30.2413,30.2976,175300.0
2014-04-09 15:35:00,37.64,37.69,37.63,37.68,131500.0,30.2976,30.3379,30.2896,30.3298,131500.0
2014-04-09 15:40:00,37.69,37.7,37.67,37.7,174100.0,30.3379,30.3459,30.3218,30.3459,174100.0
2014-04-09 15:45:00,37.69,37.7,37.65,37.7,389800.0,30.3379,30.3459,30.3057,30.3459,389800.0
2014-04-09 15:50:00,37.7,37.7,37.62,37.63,474200.0,30.3459,30.3459,30.2815,30.2896,474200.0
2014-04-09 15:55:00,37.63,37.66,37.6,37.64,863100.0,30.2896,30.3137,30.2654,30.2976,863100.0
2014-04-10 09:30:00,37.82,37.84,37.65,37.77,253600.0,30.4425,30.4586,30.3057,30.4023,253600.0
2014-04-10 09:35:00,37.76,37.9,37.75,37.82,172000.0,30.3942,30.5069,30.3862,30.4425,172000.0
2014-04-10 09:40:00,37.82,37.9,37.82,37.85,153100.0,30.4425,30.5069,30.4425,30.4666,153100.0
2014-04-10 09:45:00,37.86,37.88,37.74,37.75,142100.0,30.4747,30.4908,30.3781,30.3862,142100.0
2014-04-10 09:50:00,37.76,37.8,37.75,37.79,155400.0,30.3942,30.4264,30.3862,30.4184,155400.0
2014-04-10 09:55:00,37.78,37.81,37.75,37.79,93600.0,30.4103,30.4345,30.3862,30.4184,93600.0
2014-04-10 10:00:00,37.79,37.8,37.68,37.69,172200.0,30.4184,30.4264,30.3298,30.3379,172200.0
2014-04-10 10:05:00,37.7,37.73,37.67,37.73,121800.0,30.3459,30.3701,30.3218,30.3701,121800.0
2014-04-10 10:10:00,37.73,37.78,37.69,37.7,138400.0,30.3701,30.4103,30.3379,30.3459,138400.0
2014-04-10 10:15:00,37.71,37.71,37.65,37.67,166100.0,30.354,30.354,30.3057,30.3218,166100.0
2014-04-10 10:20:00,37.67,37.72,37.65,37.72,90800.0,30.3218,30.362,30.3057,30.362,90800.0
2014-04-10 10:25:00,37.72,37.75,37.68,37.7,123500.0,30.362,30.3862,30.3298,30.3459,123500.0
2014-04-10 10:30:00,37.7,37.73,37.68,37.72,101000.0,30.3459,30.3701,30.3298,30.362,101000.0
2014-04-10 10:35:00,37.7,37.73,37.66,37.68,138200.0,30.3459,30.3701,30.3137,30.3298,138200.0
2014-04-10 10:40:00,37.69,37.69,37.65,37.66,80800.0,30.3379,30.3379,30.3057,30.3137,80800.0
2014-04-10 10:45:00,37.66,37.68,37.6,37.6,168900.0,30.3137,30.3298,30.2654,30.2654,168900.0
2014-04-10 10:50:00,37.6,37.67,37.59,37.67,101200.0,30.2654,30.3218,30.2574,30.3218,101200.0
2014-04-10 10:55:00,37.68,37.71,37.63,37.64,126300.0,30.3298,30.354,30.2896,30.2976,126300.0
2014-04-10 11:00:00,37.63,37.65,37.57,37.59,223100.0,30.2896,30.3057,30.2413,30.2574,223100.0
2014-04-10 11:05:00,37.58,37.6,37.53,37.56,98200.0,30.2493,30.2654,30.2091,30.2332,98200.0
2014-04-10 11:10:00,37.56,37.59,37.54,37.56,76400.0,30.2332,30.2574,30.2171,30.2332,76400.0
2014-04-10 11:15:00,37.56,37.57,37.5,37.51,100100.0,30.2332,30.2413,30.1849,30.193,100100.0
2014-04-10 11:20:00,37.52,37.53,37.5,37.5,103100.0,30.201,30.2091,30.1849,30.1849,103100.0
2014-04-10 11:25:00,37.5,37.52,37.48,37.48,93400.0,30.1849,30.201,30.1688,30.1688,93400.0
2014-04-10 11:30:00,37.49,37.51,37.45,37.47,79900.0,30.1769,30.193,30.1447,30.1608,79900.0
2014-04-10 11:35:00,37.48,37.5,37.46,37.49,58600.0,30.1688,30.1849,30.1527,30.1769,58600.0
2014-04-10 11:40:00,37.49,37.58,37.49,37.57,44800.0,30.1769,30.2493,30.1769,30.2413,44800.0
2014-04-10 11:45:00,37.58,37.59,37.54,37.55,65800.0,30.2493,30.2574,30.2171,30.2252,65800.0
2014-04-10 11:50:00,37.55,37.56,37.5,37.52,59100.0,30.2252,30.2332,30.1849,30.201,59100.0
2014-04-10 11:55:00,37.53,37.53,37.45,37.45,72600.0,30.2091,30.2091,30.1447,30.1447,72600.0
2014-04-10 12:00:00,37.45,37.47,37.37,37.4,102800.0,30.1447,30.1608,30.0803,30.1044,102800.0
2014-04-10 12:05:00,37.4,37.4,37.36,37.39,52400.0,30.1044,30.1044,30.0722,30.0964,52400.0
2014-04-10 12:10:00,37.38,37.4,37.33,37.4,196100.0,30.0883,30.1044,30.0481,30.1044,196100.0
2014-04-10 12:15:00,37.4,37.44,37.39,37.43,80900.0,30.1044,30.1366,30.0964,30.1286,80900.0
2014-04-10 12:20:00,37.43,37.49,37.43,37.47,148700.0,30.1286,30.1769,30.1286,30.1608,148700.0
2014-04-10 12:25:00,37.48,37.5,37.45,37.45,107000.0,30.1688,30.1849,30.1447,30.1447,107000.0
2014-04-10 12:30:00,37.45,37.48,37.45,37.48,113500.0,30.1447,30.1688,30.1447,30.1688,113500.0
2014-04-10 12:35:00,37.48,37.48,37.45,37.45,66300.0,30.1688,30.1688,30.1447,30.1447,66300.0
2014-04-10 12:40:00,37.45,37.47,37.4,37.44,99100.0,30.1447,30.1608,30.1044,30.1366,99100.0
2014-04-10 12:45:00,37.43,37.45,37.4,37.43,40700.0,30.1286,30.1447,30.1044,30.1286,40700.0
2014-04-10 12:50:00,37.43,37.44,37.4,37.43,48000.0,30.1286,30.1366,30.1044,30.1286,48000.0
2014-04-10 12:55:00,37.43,37.44,37.36,37.37,66000.0,30.1286,30.1366,30.0722,30.0803,66000.0
2014-04-10 13:00:00,37.37,37.41,37.34,37.4,58400.0,30.0803,30.1125,30.0561,30.1044,58400.0
2014-04-10 13:05:00,37.4,37.41,37.39,37.41,57000.0,30.1044,30.1125,30.0964,30.1125,57000.0
2014-04-10 13:10:00,37.41,37.43,37.4,37.4,90800.0,30.1125,30.1286,30.1044,30.1044,90800.0
2014-04-10 13:15:00,37.4,37.43,37.35,37.36,107200.0,30.1044,30.1286,30.0642,30.0722,107200.0
2014-04-10 13:20:00,37.37,37.38,37.33,37.35,85900.0,30.0803,30.0883,30.0481,30.0642,85900.0
2014-04-10 13:25:00,37.35,37.39,37.33,37.38,75300.0,30.0642,30.0964,30.0481,30.0883,75300.0
2014-04-10 13:30:00,37.39,37.39,37.35,37.38,66800.0,30.0964,30.0964,30.0642,30.0883,66800.0
2014-04-10 13:35:00,37.37,37.4,37.37,37.39,40000.0,30.0803,30.1044,30.0803,30.0964,40000.0
2014-04-10 13:40:00,37.38,37.41,37.38,37.41,65100.0,30.0883,30.1125,30.0883,30.1125,65100.0
2014-04-10 13:45:00,37.41,37.42,37.38,37.4,98900.0,30.1125,30.1205,30.0883,30.1044,98900.0
2014-04-10 13:50:00,37.41,37.41,37.38,37.4,85000.0,30.1125,30.1125,30.0883,30.1044,85000.0
2014-04-10 13:55:00,37.41,37.45,37.4,37.45,68800.0,30.1125,30.1447,30.1044,30.1447,68800.0
2014-04-10 14:00:00,37.44,37.5,37.43,37.49,74100.0,30.1366,30.1849,30.1286,30.1769,74100.0
2014-04-10 14:05:00,37.5,37.54,37.49,37.54,67100.0,30.1849,30.2171,30.1769,30.2171,67100.0
2014-04-10 14:10:00,37.54,37.54,37.51,37.54,85100.0,30.2171,30.2171,30.193,30.2171,85100.0
2014-04-10 14:15:00,37.53,37.54,37.48,37.49,69900.0,30.2091,30.2171,30.1688,30.1769,69900.0
2014-04-10 14:20:00,37.49,37.5,37.45,37.45,71600.0,30.1769,30.1849,30.1447,30.1447,71600.0
2014-04-10 14:25:00,37.45,37.45,37.42,37.44,73100.0,30.1447,30.1447,30.1205,30.1366,73100.0
2014-04-10 14:30:00,37.43,37.44,37.4,37.43,84800.0,30.1286,30.1366,30.1044,30.1286,84800.0
2014-04-10 14:35:00,37.43,37.45,37.39,37.44,112700.0,30.1286,30.1447,30.0964,30.1366,112700.0
2014-04-10 14:40:00,37.44,37.47,37.44,37.44,107800.0,30.1366,30.1608,30.1366,30.1366,107800.0
2014-04-10 14:45:00,37.44,37.45,37.34,37.34,128400.0,30.1366,30.1447,30.0561,30.0561,128400.0
2014-04-10 14:50:00,37.35,37.39,37.33,37.34,79700.0,30.0642,30.0964,30.0481,30.0561,79700.0
2014-04-10 14:55:00,37.34,37.36,37.32,37.32,66600.0,30.0561,30.0722,30.04,30.04,66600.0
2014-04-10 15:00:00,37.32,37.32,37.19,37.23,284000.0,30.04,30.04,29.9354,29.9676,284000.0
2014-04-10 15:05:00,37.23,37.24,37.13,37.15,143800.0,29.9676,29.9756,29.8871,29.9032,143800.0
2014-04-10 15:10:00,37.14,37.22,37.13,37.21,82600.0,29.8951,29.9595,29.8871,29.9515,82600.0
2014-04-10 15:15:00,37.21,37.29,37.21,37.29,203900.0,29.9515,30.0159,29.9515,30.0159,203900.0
2014-04-10 15:20:00,37.29,37.29,37.21,37.25,162500.0,30.0159,30.0159,29.9515,29.9837,162500.0
2014-04-10 15:25:00,37.25,37.3,37.23,37.27,105100.0,29.9837,30.0239,29.9676,29.9998,105100.0
2014-04-10 15:30:00,37.27,37.32,37.25,37.29,146900.0,29.9998,30.04,29.9837,30.0159,146900.0
2014-04-10 15:35:00,37.29,37.3,37.28,37.29,132300.0,30.0159,30.0239,30.0078,30.0159,132300.0
2014-04-10 15:40:00,37.3,37.35,37.26,37.35,170100.0,30.0239,30.0642,29.9917,30.0642,170100.0
2014-04-10 15:45:00,37.35,37.4,37.34,37.4,158300.0,30.0642,30.1044,30.0561,30.1044,158300.0
2014-04-10 15:50:00,37.39,37.4,37.34,37.36,219800.0,30.0964,30.1044,30.0561,30.0722,219800.0
2014-04-10 15:55:00,37.35,37.38,37.26,37.26,440500.0,30.0642,30.0883,29.9917,29.9917,440500.0
2014-04-11 09:30:00,36.95,36.99,36.84,36.84,279200.0,29.919,29.9513,29.8299,29.8299,279200.0
2014-04-11 09:35:00,36.84,36.87,36.81,36.82,101400.0,29.8299,29.8542,29.8056,29.8137,101400.0
2014-04-11 09:40:00,36.82,36.94,36.82,36.94,122400.0,29.8137,29.9109,29.8137,29.9109,122400.0
2014-04-11 09:45:00,36.94,36.95,36.82,36.86,122000.0,29.9109,29.919,29.8137,29.8461,122000.0
2014-04-11 09:50:00,36.85,36.99,36.85,36.97,138900.0,29.838,29.9513,29.838,29.9352,138900.0
2014-04-11 09:55:00,36.97,37.01,36.8,36.8,154300.0,29.9352,29.9675,29.7975,29.7975,154300.0
2014-04-11 10:00:00,36.8,36.87,36.8,36.8,152500.0,29.7975,29.8542,29.7975,29.7975,152500.0
2014-04-11 10:05:00,36.81,36.83,36.69,36.7,175300.0,29.8056,29.8218,29.7084,29.7165,175300.0
2014-04-11 10:10:00,36.7,36.75,36.68,36.72,267800.0,29.7165,29.757,29.7003,29.7327,267800.0
2014-04-11 10:15:00,36.71,36.74,36.68,36.72,125100.0,29.7246,29.7489,29.7003,29.7327,125100.0
2014-04-11 10:20:00,36.72,36.76,36.65,36.75,260200.0,29.7327,29.7651,29.676,29.757,260200.0
2014-04-11 10:25:00,36.76,36.84,36.76,36.83,165700.0,29.7651,29.8299,29.7651,29.8218,165700.0
2014-04-11 10:30:00,36.83,36.94,36.8,36.93,150600.0,29.8218,29.9109,29.7975,29.9028,150600.0
2014-04-11 10:35:00,36.93,36.96,36.9,36.91,128700.0,29.9028,29.9271,29.8785,29.8866,128700.0
2014-04-11 10:40:00,36.91,36.94,36.88,36.92,125300.0,29.8866,29.9109,29.8623,29.8947,125300.0
2014-04-11 10:45:00,36.91,37.12,36.9,37.08,190900.0,29.8866,30.0566,29.8785,30.0242,190900.0
2014-04-11 10:50:00,37.08,37.13,37.07,37.12,141200.0,30.0242,30.0647,30.0161,30.0566,141200.0
2014-04-11 10:55:00,37.11,37.12,37.07,37.11,109200.0,30.0485,30.0566,30.0161,30.0485,109200.0
2014-04-11 11:00:00,37.11,37.13,37.05,37.06,77000.0,30.0485,30.0647,29.9999,30.008,77000.0
2014-04-11 11:05:00,37.05,37.06,37.02,37.02,121100.0,29.9999,30.008,29.9756,29.9756,121100.0
2014-04-11 11:10:00,37.02,37.08,37.01,37.08,125500.0,29.9756,30.0242,29.9675,30.0242,125500.0
2014-04-11 11:15:00,37.08,37.19,37.08,37.14,97900.0,30.0242,30.1133,30.0242,30.0728,97900.0
2014-04-11 11:20:00,37.15,37.15,37.1,37.12,113400.0,30.0809,30.0809,30.0404,30.0566,113400.0
2014-04-11 11:25:00,37.13,37.17,37.11,37.15,131400.0,30.0647,30.0971,30.0485,30.0809,131400.0
2014-04-11 11:30:00,37.14,37.15,37.1,37.12,72400.0,30.0728,30.0809,30.0404,30.0566,72400.0
2014-04-11 11:35:00,37.11,37.13,37.07,37.12,109300.0,30.0485,30.0647,30.0161,30.0566,109300.0
2014-04-11 11:40:00,37.12,37.13,37.06,37.08,70700.0,30.0566,30.0647,30.008,30.0242,70700.0
2014-04-11 11:45:00,37.07,37.08,37.02,37.07,100100.0,30.0161,30.0242,29.9756,30.0161,100100.0
2014-04-11 11:50:00,37.07,37.15,37.05,37.13,154100.0,30.0161,30.0809,29.9999,30.0647,154100.0
2014-04-11 11:55:00,37.13,37.17,37.11,37.16,145500.0,30.0647,30.0971,30.0485,30.089,145500.0
2014-04-11 12:00:00,37.16,37.2,37.15,37.2,91000.0,30.089,30.1214,30.0809,30.1214,91000.0
2014-04-11 12:05:00,37.19,37.2,37.14,37.15,100000.0,30.1133,30.1214,30.0728,30.0809,100000.0
2014-04-11 12:10:00,37.15,37.17,37.1,37.1,87500.0,30.0809,30.0971,30.0404,30.0404,87500.0
2014-04-11 12:15:00,37.11,37.17,37.1,37.15,61000.0,30.0485,30.0971,30.0404,30.0809,61000.0
2014-04-11 12:20:00,37.15,37.16,37.12,37.16,61900.0,30.0809,30.089,30.0566,30.089,61900.0
2014-04-11 12:25:00,37.16,37.19,37.15,37.16,45100.0,30.089,30.1133,30.0809,30.089,45100.0
2014-04-11 12:30:00,37.17,37.21,37.16,37.18,114800.0,30.0971,30.1295,30.089,30.1052,114800.0
2014-04-11 12:35:00,37.19,37.19,37.17,37.19,47800.0,30.1133,30.1133,30.0971,30.1133,47800.0
2014-04-11 12:40:00,37.19,37.25,37.19,37.23,57600.0,30.1133,30.1619,30.1133,30.1457,57600.0
2014-04-11 12:45:00,37.23,37.24,37.2,37.23,45000.0,30.1457,30.1538,30.1214,30.1457,45000.0
2014-04-11 12:50:00,37.22,37.23,37.19,37.19,48300.0,30.1376,30.1457,30.1133,30.1133,48300.0
2014-04-11 12:55:00,37.19,37.21,37.18,37.21,60200.0,30.1133,30.1295,30.1052,30.1295,60200.0
2014-04-11 13:00:00,37.21,37.23,37.19,37.2,66500.0,30.1295,30.1457,30.1133,30.1214,66500.0
2014-04-11 13:05:00,37.19,37.2,37.16,37.19,127200.0,30.1133,30.1214,30.089,30.1133,127200.0
2014-04-11 13:10:00,37.18,37.2,37.17,37.18,73700.0,30.1052,30.1214,30.0971,30.1052,73700.0
2014-04-11 13:15:00,37.19,37.21,37.17,37.19,65400.0,30.1133,30.1295,30.0971,30.1133,65400.0
2014-04-11 13:20:00,37.19,37.22,37.18,37.19,77700.0,30.1133,30.1376,30.1052,30.1133,77700.0
2014-04-11 13:25:00,37.2,37.22,37.17,37.22,54400.0,30.1214,30.1376,30.0971,30.1376,54400.0
2014-04-11 13:30:00,37.21,37.21,37.17,37.21,62400.0,30.1295,30.1295,30.0971,30.1295,62400.0
2014-04-11 13:35:00,37.2,37.21,37.16,37.2,79900.0,30.1214,30.1295,30.089,30.1214,79900.0
2014-04-11 13:40:00,37.2,37.22,37.2,37.21,55500.0,30.1214,30.1376,30.1214,30.1295,55500.0
2014-04-11 13:45:00,37.2,37.25,37.2,37.24,65800.0,30.1214,30.1619,30.1214,30.1538,65800.0
2014-04-11 13:50:00,37.23,37.25,37.22,37.23,64600.0,30.1457,30.1619,30.1376,30.1457,64600.0
2014-04-11 13:55:00,37.22,37.23,37.17,37.17,80200.0,30.1376,30.1457,30.0971,30.0971,80200.0
2014-04-11 14:00:00,37.17,37.23,37.17,37.2,114400.0,30.0971,30.1457,30.0971,30.1214,114400.0
2014-04-11 14:05:00,37.21,37.25,37.2,37.24,116500.0,30.1295,30.1619,30.1214,30.1538,116500.0
2014-04-11 14:10:00,37.23,37.24,37.16,37.16,72400.0,30.1457,30.1538,30.089,30.089,72400.0
2014-04-11 14:15:00,37.17,37.18,37.14,37.16,75000.0,30.0971,30.1052,30.0728,30.089,75000.0
2014-04-11 14:20:00,37.16,37.18,37.15,37.16,114700.0,30.089,30.1052,30.0809,30.089,114700.0
2014-04-11 14:25:00,37.16,37.19,37.11,37.12,77100.0,30.089,30.1133,30.0485,30.0566,77100.0
2014-04-11 14:30:00,37.13,37.14,37.09,37.11,62500.0,30.0647,30.0728,30.0323,30.0485,62500.0
2014-04-11 14:35:00,37.11,37.11,37.06,37.06,45900.0,30.0485,30.0485,30.008,30.008,45900.0
2014-04-11 14:40:00,37.06,37.08,37.03,37.03,72200.0,30.008,30.0242,29.9837,29.9837,72200.0
2014-04-11 14:45:00,37.03,37.05,37.0,37.01,73200.0,29.9837,29.9999,29.9594,29.9675,73200.0
2014-04-11 14:50:00,37.0,37.09,37.0,37.08,135300.0,29.9594,30.0323,29.9594,30.0242,135300.0
2014-04-11 14:55:00,37.07,37.09,37.05,37.06,62600.0,30.0161,30.0323,29.9999,30.008,62600.0
2014-04-11 15:00:00,37.06,37.06,37.0,37.02,161000.0,30.008,30.008,29.9594,29.9756,161000.0
2014-04-11 15:05:00,37.02,37.07,36.99,37.07,73700.0,29.9756,30.0161,29.9513,30.0161,73700.0
2014-04-11 15:10:00,37.07,37.07,37.01,37.02,84300.0,30.0161,30.0161,29.9675,29.9756,84300.0
2014-04-11 15:15:00,37.02,37.03,37.0,37.02,60600.0,29.9756,29.9837,29.9594,29.9756,60600.0
2014-04-11 15:20:00,37.02,37.11,37.02,37.11,100300.0,29.9756,30.0485,29.9756,30.0485,100300.0
2014-04-11 15:25:00,37.12,37.12,37.06,37.06,90800.0,30.0566,30.0566,30.008,30.008,90800.0
2014-04-11 15:30:00,37.07,37.08,37.01,37.03,137800.0,30.0161,30.0242,29.9675,29.9837,137800.0
2014-04-11 15:35:00,37.03,37.06,37.02,37.05,160200.0,29.9837,30.008,29.9756,29.9999,160200.0
2014-04-11 15:40:00,37.05,37.11,37.04,37.06,192000.0,29.9999,30.0485,29.9918,30.008,192000.0
2014-04-11 15:45:00,37.05,37.05,37.02,37.04,265100.0,29.9999,29.9999,29.9756,29.9918,265100.0
2014-04-11 15:50:00,37.03,37.04,36.99,37.02,425400.0,29.9837,29.9918,29.9513,29.9756,425400.0
2014-04-11 15:55:00,37.01,37.06,37.01,37.02,452500.0,29.9675,30.008,29.9675,29.9756,452500.0
2014-04-14 09:30:00,37.18,37.28,37.11,37.19,200500.0,30.1052,30.1862,30.0485,30.1133,200500.0
2014-04-14 09:35:00,37.2,37.35,37.18,37.28,86800.0,30.1214,30.2428,30.1052,30.1862,86800.0
2014-04-14 09:40:00,37.28,37.4,37.27,37.38,147700.0,30.1862,30.2833,30.1781,30.2671,147700.0
2014-04-14 09:45:00,37.38,37.48,37.37,37.48,224900.0,30.2671,30.3481,30.259,30.3481,224900.0
2014-04-14 09:50:00,37.47,37.48,37.43,37.43,235100.0,30.34,30.3481,30.3076,30.3076,235100.0
2014-04-14 09:55:00,37.44,37.51,37.43,37.45,282600.0,30.3157,30.3724,30.3076,30.3238,282600.0
2014-04-14 10:00:00,37.45,37.53,37.44,37.48,107900.0,30.3238,30.3886,30.3157,30.3481,107900.0
2014-04-14 10:05:00,37.48,37.51,37.43,37.48,146600.0,30.3481,30.3724,30.3076,30.3481,146600.0
2014-04-14 10:10:00,37.49,37.49,37.45,37.46,246500.0,30.3562,30.3562,30.3238,30.3319,246500.0
2014-04-14 10:15:00,37.46,37.52,37.44,37.47,229100.0,30.3319,30.3805,30.3157,30.34,229100.0
2014-04-14 10:20:00,37.47,37.5,37.44,37.47,128600.0,30.34,30.3643,30.3157,30.34,128600.0
2014-04-14 10:25:00,37.46,37.49,37.45,37.46,73800.0,30.3319,30.3562,30.3238,30.3319,73800.0
2014-04-14 10:30:00,37.45,37.5,37.45,37.5,115000.0,30.3238,30.3643,30.3238,30.3643,115000.0
2014-04-14 10:35:00,37.5,37.57,37.49,37.55,119400.0,30.3643,30.421,30.3562,30.4048,119400.0
2014-04-14 10:40:00,37.55,37.62,37.54,37.62,104700.0,30.4048,30.4615,30.3967,30.4615,104700.0
2014-04-14 10:45:00,37.61,37.65,37.56,37.56,46400.0,30.4534,30.4858,30.4129,30.4129,46400.0
2014-04-14 10:50:00,37.57,37.64,37.55,37.64,68400.0,30.421,30.4777,30.4048,30.4777,68400.0
2014-04-14 10:55:00,37.64,37.66,37.63,37.64,61800.0,30.4777,30.4939,30.4696,30.4777,61800.0
2014-04-14 11:00:00,37.64,37.64,37.61,37.61,79900.0,30.4777,30.4777,30.4534,30.4534,79900.0
2014-04-14 11:05:00,37.61,37.61,37.56,37.57,79500.0,30.4534,30.4534,30.4129,30.421,79500.0
2014-04-14 11:10:00,37.56,37.61,37.56,37.61,114300.0,30.4129,30.4534,30.4129,30.4534,114300.0
2014-04-14 11:15:00,37.6,37.61,37.58,37.6,56100.0,30.4453,30.4534,30.4291,30.4453,56100.0
2014-04-14 11:20:00,37.59,37.6,37.56,37.57,46900.0,30.4372,30.4453,30.4129,30.421,46900.0
2014-04-14 11:25:00,37.57,37.6,37.57,37.58,49000.0,30.421,30.4453,30.421,30.4291,49000.0
2014-04-14 11:30:00,37.57,37.62,37.56,37.59,300900.0,30.421,30.4615,30.4129,30.4372,300900.0
2014-04-14 11:35:00,37.59,37.7,37.59,37.7,155000.0,30.4372,30.5262,30.4372,30.5262,155000.0
2014-04-14 11:40:00,37.69,37.72,37.68,37.71,142400.0,30.5181,30.5424,30.5101,30.5343,142400.0
2014-04-14 11:45:00,37.72,37.74,37.65,37.69,127700.0,30.5424,30.5586,30.4858,30.5181,127700.0
2014-04-14 11:50:00,37.69,37.73,37.68,37.7,104200.0,30.5181,30.5505,30.5101,30.5262,104200.0
2014-04-14 11:55:00,37.7,37.71,37.65,37.65,84800.0,30.5262,30.5343,30.4858,30.4858,84800.0
2014-04-14 12:00:00,37.65,37.65,37.59,37.62,107800.0,30.4858,30.4858,30.4372,30.4615,107800.0
2014-04-14 12:05:00,37.61,37.63,37.58,37.6,117300.0,30.4534,30.4696,30.4291,30.4453,117300.0
2014-04-14 12:10:00,37.61,37.63,37.6,37.62,68500.0,30.4534,30.4696,30.4453,30.4615,68500.0
2014-04-14 12:15:00,37.61,37.63,37.61,37.62,50100.0,30.4534,30.4696,30.4534,30.4615,50100.0
2014-04-14 12:20:00,37.63,37.64,37.61,37.63,46800.0,30.4696,30.4777,30.4534,30.4696,46800.0
2014-04-14 12:25:00,37.62,37.63,37.61,37.62,42200.0,30.4615,30.4696,30.4534,30.4615,42200.0
2014-04-14 12:30:00,37.61,37.64,37.61,37.62,32200.0,30.4534,30.4777,30.4534,30.4615,32200.0
2014-04-14 12:35:00,37.61,37.66,37.61,37.65,70500.0,30.4534,30.4939,30.4534,30.4858,70500.0
2014-04-14 12:40:00,37.66,37.68,37.62,37.62,61300.0,30.4939,30.5101,30.4615,30.4615,61300.0
2014-04-14 12:45:00,37.61,37.62,37.6,37.6,53100.0,30.4534,30.4615,30.4453,30.4453,53100.0
2014-04-14 12:50:00,37.61,37.62,37.6,37.62,38600.0,30.4534,30.4615,30.4453,30.4615,38600.0
2014-04-14 12:55:00,37.62,37.62,37.58,37.62,334800.0,30.4615,30.4615,30.4291,30.4615,334800.0
2014-04-14 13:00:00,37.61,37.63,37.59,37.59,64500.0,30.4534,30.4696,30.4372,30.4372,64500.0
2014-04-14 13:05:00,37.6,37.63,37.59,37.61,69200.0,30.4453,30.4696,30.4372,30.4534,69200.0
2014-04-14 13:10:00,37.61,37.62,37.6,37.62,75700.0,30.4534,30.4615,30.4453,30.4615,75700.0
2014-04-14 13:15:00,37.62,37.64,37.61,37.62,112900.0,30.4615,30.4777,30.4534,30.4615,112900.0
2014-04-14 13:20:00,37.62,37.62,37.61,37.62,58900.0,30.4615,30.4615,30.4534,30.4615,58900.0
2014-04-14 13:25:00,37.61,37.63,37.6,37.61,75100.0,30.4534,30.4696,30.4453,30.4534,75100.0
2014-04-14 13:30:00,37.61,37.63,37.6,37.62,72500.0,30.4534,30.4696,30.4453,30.4615,72500.0
2014-04-14 13:35:00,37.62,37.66,37.61,37.63,100400.0,30.4615,30.4939,30.4534,30.4696,100400.0
2014-04-14 13:40:00,37.62,37.64,37.6,37.63,93900.0,30.4615,30.4777,30.4453,30.4696,93900.0
2014-04-14 13:45:00,37.63,37.63,37.61,37.62,83100.0,30.4696,30.4696,30.4534,30.4615,83100.0
2014-04-14 13:50:00,37.61,37.62,37.61,37.62,51800.0,30.4534,30.4615,30.4534,30.4615,51800.0
2014-04-14 13:55:00,37.62,37.62,37.61,37.62,55400.0,30.4615,30.4615,30.4534,30.4615,55400.0
2014-04-14 14:00:00,37.61,37.62,37.61,37.62,84900.0,30.4534,30.4615,30.4534,30.4615,84900.0
2014-04-14 14:05:00,37.62,37.64,37.61,37.62,70400.0,30.4615,30.4777,30.4534,30.4615,70400.0
2014-04-14 14:10:00,37.63,37.65,37.62,37.62,85400.0,30.4696,30.4858,30.4615,30.4615,85400.0
2014-04-14 14:15:00,37.62,37.64,37.61,37.62,99800.0,30.4615,30.4777,30.4534,30.4615,99800.0
2014-04-14 14:20:00,37.62,37.62,37.6,37.61,229000.0,30.4615,30.4615,30.4453,30.4534,229000.0
2014-04-14 14:25:00,37.61,37.63,37.6,37.61,434500.0,30.4534,30.4696,30.4453,30.4534,434500.0
2014-04-14 14:30:00,37.61,37.62,37.6,37.61,144600.0,30.4534,30.4615,30.4453,30.4534,144600.0
2014-04-14 14:35:00,37.61,37.63,37.6,37.61,105000.0,30.4534,30.4696,30.4453,30.4534,105000.0
2014-04-14 14:40:00,37.61,37.63,37.6,37.61,104800.0,30.4534,30.4696,30.4453,30.4534,104800.0
2014-04-14 14:45:00,37.61,37.62,37.6,37.61,79400.0,30.4534,30.4615,30.4453,30.4534,79400.0
2014-04-14 14:50:00,37.61,37.63,37.6,37.61,103400.0,30.4534,30.4696,30.4453,30.4534,103400.0
2014-04-14 14:55:00,37.62,37.62,37.6,37.61,108600.0,30.4615,30.4615,30.4453,30.4534,108600.0
2014-04-14 15:00:00,37.61,37.62,37.59,37.6,203800.0,30.4534,30.4615,30.4372,30.4453,203800.0
2014-04-14 15:05:00,37.6,37.62,37.6,37.61,574800.0,30.4453,30.4615,30.4453,30.4534,574800.0
2014-04-14 15:10:00,37.61,37.64,37.58,37.62,694200.0,30.4534,30.4777,30.4291,30.4615,694200.0
2014-04-14 15:15:00,37.62,37.63,37.59,37.6,113600.0,30.4615,30.4696,30.4372,30.4453,113600.0
2014-04-14 15:20:00,37.61,37.64,37.59,37.61,798400.0,30.4534,30.4777,30.4372,30.4534,798400.0
2014-04-14 15:25:00,37.62,37.62,37.59,37.6,179100.0,30.4615,30.4615,30.4372,30.4453,179100.0
2014-04-14 15:30:00,37.6,37.67,37.6,37.66,337800.0,30.4453,30.502,30.4453,30.4939,337800.0
2014-04-14 15:35:00,37.67,37.73,37.63,37.72,283600.0,30.502,30.5505,30.4696,30.5424,283600.0
2014-04-14 15:40:00,37.72,37.72,37.65,37.71,185700.0,30.5424,30.5424,30.4858,30.5343,185700.0
2014-04-14 15:45:00,37.7,37.78,37.68,37.76,307000.0,30.5262,30.591,30.5101,30.5748,307000.0
2014-04-14 15:50:00,37.76,37.77,37.7,37.71,195800.0,30.5748,30.5829,30.5262,30.5343,195800.0
2014-04-14 15:55:00,37.7,37.76,37.7,37.75,390600.0,30.5262,30.5748,30.5262,30.5667,390600.0
2014-04-15 09:30:00,37.77,37.81,37.71,37.72,175300.0,30.5829,30.6153,30.5343,30.5424,175300.0
2014-04-15 09:35:00,37.72,38.05,37.72,38.03,174600.0,30.5424,30.8096,30.5424,30.7935,174600.0
2014-04-15 09:40:00,38.03,38.06,38.0,38.03,90800.0,30.7935,30.8177,30.7692,30.7935,90800.0
2014-04-15 09:45:00,38.04,38.06,37.97,37.97,80300.0,30.8015,30.8177,30.7449,30.7449,80300.0
2014-04-15 09:50:00,37.98,37.98,37.89,37.89,52100.0,30.753,30.753,30.6801,30.6801,52100.0
2014-04-15 09:55:00,37.89,37.89,37.81,37.84,86600.0,30.6801,30.6801,30.6153,30.6396,86600.0
2014-04-15 10:00:00,37.84,37.89,37.75,37.75,82700.0,30.6396,30.6801,30.5667,30.5667,82700.0
2014-04-15 10:05:00,37.76,37.77,37.73,37.75,75800.0,30.5748,30.5829,30.5505,30.5667,75800.0
2014-04-15 10:10:00,37.75,37.76,37.63,37.64,59600.0,30.5667,30.5748,30.4696,30.4777,59600.0
2014-04-15 10:15:00,37.64,37.65,37.53,37.55,91300.0,30.4777,30.4858,30.3886,30.4048,91300.0
2014-04-15 10:20:00,37.56,37.64,37.5,37.54,119400.0,30.4129,30.4777,30.3643,30.3967,119400.0
2014-04-15 10:25:00,37.54,37.6,37.51,37.51,88900.0,30.3967,30.4453,30.3724,30.3724,88900.0
2014-04-15 10:30:00,37.51,37.57,37.5,37.57,145100.0,30.3724,30.421,30.3643,30.421,145100.0
2014-04-15 10:35:00,37.56,37.57,37.5,37.51,138500.0,30.4129,30.421,30.3643,30.3724,138500.0
2014-04-15 10:40:00,37.51,37.55,37.5,37.5,107900.0,30.3724,30.4048,30.3643,30.3643,107900.0
2014-04-15 10:45:00,37.5,37.57,37.5,37.56,90100.0,30.3643,30.421,30.3643,30.4129,90100.0
2014-04-15 10:50:00,37.56,37.6,37.55,37.6,160300.0,30.4129,30.4453,30.4048,30.4453,160300.0
2014-04-15 10:55:00,37.6,37.63,37.54,37.59,85200.0,30.4453,30.4696,30.3967,30.4372,85200.0
2014-04-15 11:00:00,37.58,37.58,37.54,37.55,112100.0,30.4291,30.4291,30.3967,30.4048,112100.0
2014-04-15 11:05:00,37.55,37.6,37.52,37.54,111900.0,30.4048,30.4453,30.3805,30.3967,111900.0
2014-04-15 11:10:00,37.54,37.58,37.5,37.51,126800.0,30.3967,30.4291,30.3643,30.3724,126800.0
2014-04-15 11:15:00,37.51,37.55,37.47,37.48,120900.0,30.3724,30.4048,30.34,30.3481,120900.0
2014-04-15 11:20:00,37.49,37.54,37.47,37.5,69200.0,30.3562,30.3967,30.34,30.3643,69200.0
2014-04-15 11:25:00,37.5,37.51,37.46,37.47,72200.0,30.3643,30.3724,30.3319,30.34,72200.0
2014-04-15 11:30:00,37.47,37.55,37.45,37.54,60500.0,30.34,30.4048,30.3238,30.3967,60500.0
2014-04-15 11:35:00,37.54,37.55,37.48,37.48,50400.0,30.3967,30.4048,30.3481,30.3481,50400.0
2014-04-15 11:40:00,37.48,37.49,37.45,37.47,89800.0,30.3481,30.3562,30.3238,30.34,89800.0
2014-04-15 11:45:00,37.47,37.47,37.37,37.37,178700.0,30.34,30.34,30.259,30.259,178700.0
2014-04-15 11:50:00,37.37,37.39,37.35,37.37,131900.0,30.259,30.2752,30.2428,30.259,131900.0
2014-04-15 11:55:00,37.37,37.38,37.31,37.34,140500.0,30.259,30.2671,30.2105,30.2347,140500.0
2014-04-15 12:00:00,37.34,37.36,37.26,37.3,146900.0,30.2347,30.2509,30.17,30.2024,146900.0
2014-04-15 12:05:00,37.3,37.37,37.29,37.37,100600.0,30.2024,30.259,30.1943,30.259,100600.0
2014-04-15 12:10:00,37.36,37.37,37.34,37.37,92400.0,30.2509,30.259,30.2347,30.259,92400.0
2014-04-15 12:15:00,37.38,37.38,37.34,37.37,80400.0,30.2671,30.2671,30.2347,30.259,80400.0
2014-04-15 12:20:00,37.36,37.38,37.34,37.35,174900.0,30.2509,30.2671,30.2347,30.2428,174900.0
2014-04-15 12:25:00,37.36,37.4,37.34,37.39,127200.0,30.2509,30.2833,30.2347,30.2752,127200.0
2014-04-15 12:30:00,37.39,37.43,37.36,37.4,117400.0,30.2752,30.3076,30.2509,30.2833,117400.0
2014-04-15 12:35:00,37.39,37.42,37.34,37.34,123500.0,30.2752,30.2995,30.2347,30.2347,123500.0
2014-04-15 12:40:00,37.34,37.37,37.34,37.36,83500.0,30.2347,30.259,30.2347,30.2509,83500.0
2014-04-15 12:45:00,37.36,37.37,37.33,37.33,108000.0,30.2509,30.259,30.2267,30.2267,108000.0
2014-04-15 12:50:00,37.33,37.34,37.29,37.32,98600.0,30.2267,30.2347,30.1943,30.2186,98600.0
2014-04-15 12:55:00,37.32,37.33,37.26,37.3,317300.0,30.2186,30.2267,30.17,30.2024,317300.0
2014-04-15 13:00:00,37.29,37.3,37.24,37.3,176400.0,30.1943,30.2024,30.1538,30.2024,176400.0
2014-04-15 13:05:00,37.3,37.32,37.27,37.27,56300.0,30.2024,30.2186,30.1781,30.1781,56300.0
2014-04-15 13:10:00,37.27,37.29,37.25,37.29,81700.0,30.1781,30.1943,30.1619,30.1943,81700.0
2014-04-15 13:15:00,37.3,37.32,37.28,37.32,123600.0,30.2024,30.2186,30.1862,30.2186,123600.0
2014-04-15 13:20:00,37.33,37.38,37.33,37.38,83100.0,30.2267,30.2671,30.2267,30.2671,83100.0
2014-04-15 13:25:00,37.38,37.43,37.36,37.43,111600.0,30.2671,30.3076,30.2509,30.3076,111600.0
2014-04-15 13:30:00,37.42,37.53,37.4,37.53,216800.0,30.2995,30.3886,30.2833,30.3886,216800.0
2014-04-15 13:35:00,37.53,37.59,37.53,37.55,155800.0,30.3886,30.4372,30.3886,30.4048,155800.0
2014-04-15 13:40:00,37.55,37.62,37.55,37.56,96700.0,30.4048,30.4615,30.4048,30.4129,96700.0
2014-04-15 13:45:00,37.56,37.57,37.53,37.56,95700.0,30.4129,30.421,30.3886,30.4129,95700.0
2014-04-15 13:50:00,37.55,37.58,37.53,37.58,65500.0,30.4048,30.4291,30.3886,30.4291,65500.0
2014-04-15 13:55:00,37.58,37.69,37.57,37.67,118300.0,30.4291,30.5181,30.421,30.502,118300.0
2014-04-15 14:00:00,37.67,37.68,37.63,37.64,66100.0,30.502,30.5101,30.4696,30.4777,66100.0
2014-04-15 14:05:00,37.64,37.72,37.63,37.69,159700.0,30.4777,30.5424,30.4696,30.5181,159700.0
2014-04-15 14:10:00,37.7,37.72,37.67,37.7,90500.0,30.5262,30.5424,30.502,30.5262,90500.0
2014-04-15 14:15:00,37.71,37.74,37.66,37.66,74500.0,30.5343,30.5586,30.4939,30.4939,74500.0
2014-04-15 14:20:00,37.66,37.69,37.64,37.65,153300.0,30.4939,30.5181,30.4777,30.4858,153300.0
2014-04-15 14:25:00,37.65,37.67,37.63,37.64,103300.0,30.4858,30.502,30.4696,30.4777,103300.0
2014-04-15 14:30:00,37.64,37.67,37.61,37.66,69800.0,30.4777,30.502,30.4534,30.4939,69800.0
2014-04-15 14:35:00,37.67,37.7,37.63,37.69,67600.0,30.502,30.5262,30.4696,30.5181,67600.0
2014-04-15 14:40:00,37.7,37.71,37.66,37.68,74300.0,30.5262,30.5343,30.4939,30.5101,74300.0
2014-04-15 14:45:00,37.67,37.76,37.67,37.74,98800.0,30.502,30.5748,30.502,30.5586,98800.0
2014-04-15 14:50:00,37.74,37.79,37.74,37.77,87400.0,30.5586,30.5991,30.5586,30.5829,87400.0
2014-04-15 14:55:00,37.77,37.77,37.73,37.73,76300.0,30.5829,30.5829,30.5505,30.5505,76300.0
2014-04-15 15:00:00,37.72,37.75,37.66,37.66,103700.0,30.5424,30.5667,30.4939,30.4939,103700.0
2014-04-15 15:05:00,37.66,37.67,37.63,37.67,71800.0,30.4939,30.502,30.4696,30.502,71800.0
2014-04-15 15:10:00,37.67,37.76,37.67,37.76,99800.0,30.502,30.5748,30.502,30.5748,99800.0
2014-04-15 15:15:00,37.75,37.83,37.72,37.83,131000.0,30.5667,30.6315,30.5424,30.6315,131000.0
2014-04-15 15:20:00,37.83,37.84,37.77,37.8,166100.0,30.6315,30.6396,30.5829,30.6072,166100.0
2014-04-15 15:25:00,37.8,37.86,37.79,37.86,160300.0,30.6072,30.6558,30.5991,30.6558,160300.0
2014-04-15 15:30:00,37.87,37.91,37.82,37.91,157800.0,30.6639,30.6963,30.6234,30.6963,157800.0
2014-04-15 15:35:00,37.91,37.91,37.83,37.86,153000.0,30.6963,30.6963,30.6315,30.6558,153000.0
2014-04-15 15:40:00,37.86,37.89,37.79,37.79,157100.0,30.6558,30.6801,30.5991,30.5991,157100.0
2014-04-15 15:45:00,37.8,37.92,37.8,37.89,209500.0,30.6072,30.7044,30.6072,30.6801,209500.0
2014-04-15 15:50:00,37.9,37.95,37.9,37.95,262900.0,30.6882,30.7287,30.6882,30.7287,262900.0
2014-04-15 15:55:00,37.95,37.96,37.87,37.95,555700.0,30.7287,30.7368,30.6639,30.7287,555700.0
2014-04-16 09:30:00,38.75,38.9,37.95,37.96,510400.0,31.3764,31.4979,30.7287,30.7368,510400.0
2014-04-16 09:35:00,37.99,38.49,37.86,37.88,428200.0,30.7611,31.1659,30.6558,30.672,428200.0
2014-04-16 09:40:00,37.89,38.16,37.71,37.78,325100.0,30.6801,30.8987,30.5343,30.591,325100.0
2014-04-16 09:45:00,37.77,37.95,37.7,37.77,148900.0,30.5829,30.7287,30.5262,30.5829,148900.0
2014-04-16 09:50:00,37.79,37.83,37.56,37.69,176800.0,30.5991,30.6315,30.4129,30.5181,176800.0
2014-04-16 09:55:00,37.68,37.99,37.63,37.91,110000.0,30.5101,30.7611,30.4696,30.6963,110000.0
2014-04-16 10:00:00,37.9,38.01,37.77,37.87,133200.0,30.6882,30.7773,30.5829,30.6639,133200.0
2014-04-16 10:05:00,37.86,38.27,37.84,38.18,344700.0,30.6558,30.9878,30.6396,30.9149,344700.0
2014-04-16 10:10:00,38.17,38.21,38.03,38.04,260400.0,30.9068,30.9392,30.7935,30.8015,260400.0
2014-04-16 10:15:00,38.04,38.18,38.02,38.17,102500.0,30.8015,30.9149,30.7854,30.9068,102500.0
2014-04-16 10:20:00,38.17,38.2,37.93,38.0,261700.0,30.9068,30.9311,30.7125,30.7692,261700.0
2014-04-16 10:25:00,38.01,38.09,38.0,38.05,273800.0,30.7773,30.842,30.7692,30.8096,273800.0
2014-04-16 10:30:00,38.05,38.05,37.97,38.01,112200.0,30.8096,30.8096,30.7449,30.7773,112200.0
2014-04-16 10:35:00,38.01,38.14,38.01,38.14,104200.0,30.7773,30.8825,30.7773,30.8825,104200.0
2014-04-16 10:40:00,38.13,38.14,37.99,38.02,159400.0,30.8744,30.8825,30.7611,30.7854,159400.0
2014-04-16 10:45:00,38.02,38.09,37.98,38.0,185600.0,30.7854,30.842,30.753,30.7692,185600.0
2014-04-16 10:50:00,38.0,38.18,38.0,38.15,303800.0,30.7692,30.9149,30.7692,30.8906,303800.0
2014-04-16 10:55:00,38.16,38.24,38.14,38.24,90900.0,30.8987,30.9635,30.8825,30.9635,90900.0
2014-04-16 11:00:00,38.24,38.25,38.19,38.2,125800.0,30.9635,30.9716,30.923,30.9311,125800.0
2014-04-16 11:05:00,38.2,38.35,38.11,38.11,207900.0,30.9311,31.0526,30.8582,30.8582,207900.0
2014-04-16 11:10:00,38.11,38.2,38.01,38.18,132400.0,30.8582,30.9311,30.7773,30.9149,132400.0
2014-04-16 11:15:00,38.16,38.23,38.15,38.18,126100.0,30.8987,30.9554,30.8906,30.9149,126100.0
2014-04-16 11:20:00,38.19,38.25,38.18,38.25,40700.0,30.923,30.9716,30.9149,30.9716,40700.0
2014-04-16 11:25:00,38.24,38.25,38.15,38.16,67800.0,30.9635,30.9716,30.8906,30.8987,67800.0
2014-04-16 11:30:00,38.15,38.15,38.07,38.1,90200.0,30.8906,30.8906,30.8258,30.8501,90200.0
2014-04-16 11:35:00,38.11,38.12,38.05,38.09,96800.0,30.8582,30.8663,30.8096,30.842,96800.0
2014-04-16 11:40:00,38.08,38.09,38.0,38.01,48300.0,30.8339,30.842,30.7692,30.7773,48300.0
2014-04-16 11:45:00,38.01,38.03,37.97,38.0,61200.0,30.7773,30.7935,30.7449,30.7692,61200.0
2014-04-16 11:50:00,37.99,38.08,37.94,38.04,121800.0,30.7611,30.8339,30.7206,30.8015,121800.0
2014-04-16 11:55:00,38.04,38.06,38.02,38.06,56800.0,30.8015,30.8177,30.7854,30.8177,56800.0
2014-04-16 12:00:00,38.06,38.15,38.04,38.15,86300.0,30.8177,30.8906,30.8015,30.8906,86300.0
2014-04-16 12:05:00,38.15,38.21,38.13,38.16,72000.0,30.8906,30.9392,30.8744,30.8987,72000.0
2014-04-16 12:10:00,38.16,38.18,38.0,38.0,170500.0,30.8987,30.9149,30.7692,30.7692,170500.0
2014-04-16 12:15:00,38.01,38.06,37.99,38.05,76700.0,30.7773,30.8177,30.7611,30.8096,76700.0
2014-04-16 12:20:00,38.05,38.08,38.05,38.07,69300.0,30.8096,30.8339,30.8096,30.8258,69300.0
2014-04-16 12:25:00,38.07,38.12,38.07,38.09,65000.0,30.8258,30.8663,30.8258,30.842,65000.0
2014-04-16 12:30:00,38.09,38.11,38.06,38.06,37200.0,30.842,30.8582,30.8177,30.8177,37200.0
2014-04-16 12:35:00,38.07,38.12,38.06,38.09,51000.0,30.8258,30.8663,30.8177,30.842,51000.0
2014-04-16 12:40:00,38.09,38.11,38.09,38.1,75700.0,30.842,30.8582,30.842,30.8501,75700.0
2014-04-16 12:45:00,38.09,38.23,38.09,38.2,138700.0,30.842,30.9554,30.842,30.9311,138700.0
2014-04-16 12:50:00,38.2,38.28,38.2,38.26,75100.0,30.9311,30.9959,30.9311,30.9797,75100.0
2014-04-16 12:55:00,38.26,38.26,38.11,38.13,66000.0,30.9797,30.9797,30.8582,30.8744,66000.0
2014-04-16 13:00:00,38.12,38.14,38.09,38.09,55800.0,30.8663,30.8825,30.842,30.842,55800.0
2014-04-16 13:05:00,38.09,38.11,38.05,38.11,63300.0,30.842,30.8582,30.8096,30.8582,63300.0
2014-04-16 13:10:00,38.1,38.11,38.06,38.06,32600.0,30.8501,30.8582,30.8177,30.8177,32600.0
2014-04-16 13:15:00,38.06,38.11,38.05,38.09,87500.0,30.8177,30.8582,30.8096,30.842,87500.0
2014-04-16 13:20:00,38.1,38.12,38.08,38.11,45200.0,30.8501,30.8663,30.8339,30.8582,45200.0
2014-04-16 13:25:00,38.11,38.11,38.05,38.05,80100.0,30.8582,30.8582,30.8096,30.8096,80100.0
2014-04-16 13:30:00,38.05,38.06,37.96,37.96,50300.0,30.8096,30.8177,30.7368,30.7368,50300.0
2014-04-16 13:35:00,37.96,37.97,37.95,37.95,50700.0,30.7368,30.7449,30.7287,30.7287,50700.0
2014-04-16 13:40:00,37.95,37.97,37.93,37.96,83900.0,30.7287,30.7449,30.7125,30.7368,83900.0
2014-04-16 13:45:00,37.95,38.01,37.95,37.99,64900.0,30.7287,30.7773,30.7287,30.7611,64900.0
2014-04-16 13:50:00,38.0,38.0,37.89,37.91,191800.0,30.7692,30.7692,30.6801,30.6963,191800.0
2014-04-16 13:55:00,37.91,38.0,37.89,38.0,59400.0,30.6963,30.7692,30.6801,30.7692,59400.0
2014-04-16 14:00:00,38.0,38.08,38.0,38.07,46200.0,30.7692,30.8339,30.7692,30.8258,46200.0
2014-04-16 14:05:00,38.07,38.09,38.05,38.08,40400.0,30.8258,30.842,30.8096,30.8339,40400.0
2014-04-16 14:10:00,38.08,38.14,38.08,38.14,61900.0,30.8339,30.8825,30.8339,30.8825,61900.0
2014-04-16 14:15:00,38.14,38.14,38.06,38.08,51900.0,30.8825,30.8825,30.8177,30.8339,51900.0
2014-04-16 14:20:00,38.08,38.12,38.06,38.11,57800.0,30.8339,30.8663,30.8177,30.8582,57800.0
2014-04-16 14:25:00,38.11,38.12,38.09,38.1,47200.0,30.8582,30.8663,30.842,30.8501,47200.0
2014-04-16 14:30:00,38.11,38.21,38.11,38.19,66700.0,30.8582,30.9392,30.8582,30.923,66700.0
2014-04-16 14:35:00,38.19,38.2,38.17,38.17,43800.0,30.923,30.9311,30.9068,30.9068,43800.0
2014-04-16 14:40:00,38.17,38.2,38.16,38.19,50800.0,30.9068,30.9311,30.8987,30.923,50800.0
2014-04-16 14:45:00,38.19,38.22,38.14,38.14,52600.0,30.923,30.9473,30.8825,30.8825,52600.0
2014-04-16 14:50:00,38.14,38.17,38.13,38.16,73000.0,30.8825,30.9068,30.8744,30.8987,73000.0
2014-04-16 14:55:00,38.16,38.17,38.06,38.08,93900.0,30.8987,30.9068,30.8177,30.8339,93900.0
2014-04-16 15:00:00,38.08,38.14,38.07,38.14,86200.0,30.8339,30.8825,30.8258,30.8825,86200.0
2014-04-16 15:05:00,38.14,38.18,38.12,38.15,61800.0,30.8825,30.9149,30.8663,30.8906,61800.0
2014-04-16 15:10:00,38.15,38.18,38.05,38.15,150800.0,30.8906,30.9149,30.8096,30.8906,150800.0
2014-04-16 15:15:00,38.15,38.15,38.11,38.15,76600.0,30.8906,30.8906,30.8582,30.8906,76600.0
2014-04-16 15:20:00,38.15,38.15,38.14,38.14,39000.0,30.8906,30.8906,30.8825,30.8825,39000.0
2014-04-16 15:25:00,38.15,38.18,38.15,38.16,90800.0,30.8906,30.9149,30.8906,30.8987,90800.0
2014-04-16 15:30:00,38.16,38.17,38.14,38.14,66300.0,30.8987,30.9068,30.8825,30.8825,66300.0
2014-04-16 15:35:00,38.15,38.17,38.14,38.17,135200.0,30.8906,30.9068,30.8825,30.9068,135200.0
2014-04-16 15:40:00,38.16,38.22,38.16,38.2,178400.0,30.8987,30.9473,30.8987,30.9311,178400.0
2014-04-16 15:45:00,38.21,38.27,38.2,38.26,356000.0,30.9392,30.9878,30.9311,30.9797,356000.0
2014-04-16 15:50:00,38.27,38.33,38.26,38.3,428000.0,30.9878,31.0364,30.9797,31.0121,428000.0
2014-04-16 15:55:00,38.31,38.39,38.3,38.37,575100.0,31.0202,31.0849,31.0121,31.0688,575100.0
2014-04-17 09:30:00,38.26,38.5,38.17,38.32,533900.0,30.9797,31.174,30.9068,31.0283,533900.0
2014-04-17 09:35:00,38.32,38.33,38.14,38.23,108100.0,31.0283,31.0364,30.8825,30.9554,108100.0
2014-04-17 09:40:00,38.23,38.32,38.22,38.25,56800.0,30.9554,31.0283,30.9473,30.9716,56800.0
2014-04-17 09:45:00,38.25,38.3,38.22,38.25,71600.0,30.9716,31.0121,30.9473,30.9716,71600.0
2014-04-17 09:50:00,38.25,38.29,38.21,38.21,64100.0,30.9716,31.004,30.9392,30.9392,64100.0
2014-04-17 09:55:00,38.22,38.34,38.22,38.27,73700.0,30.9473,31.0445,30.9473,30.9878,73700.0
2014-04-17 10:00:00,38.29,38.32,38.25,38.31,67000.0,31.004,31.0283,30.9716,31.0202,67000.0
2014-04-17 10:05:00,38.31,38.35,38.24,38.31,64600.0,31.0202,31.0526,30.9635,31.0202,64600.0
2014-04-17 10:10:00,38.31,38.42,38.31,38.42,97500.0,31.0202,31.1092,31.0202,31.1092,97500.0
2014-04-17 10:15:00,38.41,38.42,38.32,38.34,93700.0,31.1011,31.1092,31.0283,31.0445,93700.0
2014-04-17 10:20:00,38.34,38.4,38.33,38.39,69900.0,31.0445,31.093,31.0364,31.0849,69900.0
2014-04-17 10:25:00,38.4,38.46,38.4,38.46,65700.0,31.093,31.1416,31.093,31.1416,65700.0
2014-04-17 10:30:00,38.46,38.47,38.4,38.41,85100.0,31.1416,31.1497,31.093,31.1011,85100.0
2014-04-17 10:35:00,38.41,38.49,38.41,38.49,69900.0,31.1011,31.1659,31.1011,31.1659,69900.0
2014-04-17 10:40:00,38.49,38.52,38.47,38.47,101500.0,31.1659,31.1902,31.1497,31.1497,101500.0
2014-04-17 10:45:00,38.47,38.48,38.43,38.46,103500.0,31.1497,31.1578,31.1173,31.1416,103500.0
2014-04-17 10:50:00,38.46,38.48,38.44,38.47,54800.0,31.1416,31.1578,31.1254,31.1497,54800.0
2014-04-17 10:55:00,38.47,38.5,38.45,38.5,50600.0,31.1497,31.174,31.1335,31.174,50600.0
2014-04-17 11:00:00,38.5,38.55,38.49,38.54,112900.0,31.174,31.2145,31.1659,31.2064,112900.0
2014-04-17 11:05:00,38.54,38.55,38.5,38.51,45800.0,31.2064,31.2145,31.174,31.1821,45800.0
2014-04-17 11:10:00,38.51,38.54,38.49,38.49,41800.0,31.1821,31.2064,31.1659,31.1659,41800.0
2014-04-17 11:15:00,38.49,38.5,38.44,38.48,130700.0,31.1659,31.174,31.1254,31.1578,130700.0
2014-04-17 11:20:00,38.48,38.54,38.48,38.54,39100.0,31.1578,31.2064,31.1578,31.2064,39100.0
2014-04-17 11:25:00,38.54,38.58,38.53,38.57,100600.0,31.2064,31.2388,31.1983,31.2307,100600.0
2014-04-17 11:30:00,38.57,38.65,38.57,38.62,153900.0,31.2307,31.2955,31.2307,31.2712,153900.0
2014-04-17 11:35:00,38.62,38.63,38.59,38.6,98300.0,31.2712,31.2793,31.2469,31.255,98300.0
2014-04-17 11:40:00,38.6,38.61,38.53,38.55,179900.0,31.255,31.2631,31.1983,31.2145,179900.0
2014-04-17 11:45:00,38.55,38.55,38.53,38.54,53200.0,31.2145,31.2145,31.1983,31.2064,53200.0
2014-04-17 11:50:00,38.54,38.56,38.53,38.56,105800.0,31.2064,31.2226,31.1983,31.2226,105800.0
2014-04-17 11:55:00,38.55,38.61,38.55,38.61,63300.0,31.2145,31.2631,31.2145,31.2631,63300.0
2014-04-17 12:00:00,38.61,38.69,38.6,38.69,124900.0,31.2631,31.3279,31.255,31.3279,124900.0
2014-04-17 12:05:00,38.69,38.72,38.69,38.71,115700.0,31.3279,31.3522,31.3279,31.3441,115700.0
2014-04-17 12:10:00,38.7,38.71,38.67,38.7,99700.0,31.336,31.3441,31.3117,31.336,99700.0
2014-04-17 12:15:00,38.69,38.7,38.61,38.62,184900.0,31.3279,31.336,31.2631,31.2712,184900.0
2014-04-17 12:20:00,38.62,38.63,38.61,38.63,100900.0,31.2712,31.2793,31.2631,31.2793,100900.0
2014-04-17 12:25:00,38.63,38.64,38.62,38.63,54400.0,31.2793,31.2874,31.2712,31.2793,54400.0
2014-04-17 12:30:00,38.63,38.64,38.56,38.6,1039200.0,31.2793,31.2874,31.2226,31.255,1039200.0
2014-04-17 12:35:00,38.6,38.63,38.58,38.61,70900.0,31.255,31.2793,31.2388,31.2631,70900.0
2014-04-17 12:40:00,38.62,38.64,38.59,38.64,66100.0,31.2712,31.2874,31.2469,31.2874,66100.0
2014-04-17 12:45:00,38.64,38.69,38.64,38.68,65000.0,31.2874,31.3279,31.2874,31.3198,65000.0
2014-04-17 12:50:00,38.68,38.71,38.68,38.7,67000.0,31.3198,31.3441,31.3198,31.336,67000.0
2014-04-17 12:55:00,38.69,38.71,38.68,38.69,45200.0,31.3279,31.3441,31.3198,31.3279,45200.0
2014-04-17 13:00:00,38.69,38.72,38.66,38.7,73400.0,31.3279,31.3522,31.3036,31.336,73400.0
2014-04-17 13:05:00,38.71,38.71,38.67,38.71,65800.0,31.3441,31.3441,31.3117,31.3441,65800.0
2014-04-17 13:10:00,38.71,38.75,38.7,38.75,115300.0,31.3441,31.3764,31.336,31.3764,115300.0
2014-04-17 13:15:00,38.75,38.77,38.74,38.76,103200.0,31.3764,31.3926,31.3683,31.3845,103200.0
2014-04-17 13:20:00,38.75,38.79,38.75,38.79,36600.0,31.3764,31.4088,31.3764,31.4088,36600.0
2014-04-17 13:25:00,38.78,38.81,38.77,38.79,79300.0,31.4007,31.425,31.3926,31.4088,79300.0
2014-04-17 13:30:00,38.79,38.82,38.79,38.8,59900.0,31.4088,31.4331,31.4088,31.4169,59900.0
2014-04-17 13:35:00,38.79,38.81,38.79,38.8,83500.0,31.4088,31.425,31.4088,31.4169,83500.0
2014-04-17 13:40:00,38.8,38.84,38.8,38.83,35500.0,31.4169,31.4493,31.4169,31.4412,35500.0
2014-04-17 13:45:00,38.83,38.9,38.82,38.84,79500.0,31.4412,31.4979,31.4331,31.4493,79500.0
2014-04-17 13:50:00,38.84,38.85,38.82,38.83,29700.0,31.4493,31.4574,31.4331,31.4412,29700.0
2014-04-17 13:55:00,38.82,38.83,38.8,38.8,19000.0,31.4331,31.4412,31.4169,31.4169,19000.0
2014-04-17 14:00:00,38.8,38.81,38.78,38.79,27700.0,31.4169,31.425,31.4007,31.4088,27700.0
2014-04-17 14:05:00,38.78,38.91,38.78,38.86,186900.0,31.4007,31.506,31.4007,31.4655,186900.0
2014-04-17 14:10:00,38.87,38.92,38.84,38.91,93900.0,31.4736,31.5141,31.4493,31.506,93900.0
2014-04-17 14:15:00,38.91,38.96,38.87,38.96,106300.0,31.506,31.5465,31.4736,31.5465,106300.0
2014-04-17 14:20:00,38.96,39.0,38.95,38.97,101100.0,31.5465,31.5789,31.5384,31.5546,101100.0
2014-04-17 14:25:00,38.97,38.99,38.93,38.93,67800.0,31.5546,31.5708,31.5222,31.5222,67800.0
2014-04-17 14:30:00,38.93,38.93,38.89,38.9,39200.0,31.5222,31.5222,31.4898,31.4979,39200.0
2014-04-17 14:35:00,38.89,38.92,38.89,38.9,55600.0,31.4898,31.5141,31.4898,31.4979,55600.0
2014-04-17 14:40:00,38.89,38.95,38.89,38.93,60500.0,31.4898,31.5384,31.4898,31.5222,60500.0
2014-04-17 14:45:00,38.93,38.94,38.9,38.9,56400.0,31.5222,31.5303,31.4979,31.4979,56400.0
2014-04-17 14:50:00,38.91,38.93,38.89,38.91,66900.0,31.506,31.5222,31.4898,31.506,66900.0
2014-04-17 14:55:00,38.91,38.92,38.89,38.9,46700.0,31.506,31.5141,31.4898,31.4979,46700.0
2014-04-17 15:00:00,38.89,38.95,38.89,38.93,83600.0,31.4898,31.5384,31.4898,31.5222,83600.0
2014-04-17 15:05:00,38.93,38.96,38.91,38.92,66800.0,31.5222,31.5465,31.506,31.5141,66800.0
2014-04-17 15:10:00,38.91,39.01,38.91,38.98,121900.0,31.506,31.587,31.506,31.5627,121900.0
2014-04-17 15:15:00,38.98,39.01,38.96,38.96,82000.0,31.5627,31.587,31.5465,31.5465,82000.0
2014-04-17 15:20:00,38.96,38.98,38.94,38.98,66100.0,31.5465,31.5627,31.5303,31.5627,66100.0
2014-04-17 15:25:00,38.97,39.0,38.94,38.94,66700.0,31.5546,31.5789,31.5303,31.5303,66700.0
2014-04-17 15:30:00,38.94,38.95,38.9,38.91,99400.0,31.5303,31.5384,31.4979,31.506,99400.0
2014-04-17 15:35:00,38.91,38.92,38.85,38.91,88700.0,31.506,31.5141,31.4574,31.506,88700.0
2014-04-17 15:40:00,38.91,38.92,38.89,38.9,120800.0,31.506,31.5141,31.4898,31.4979,120800.0
2014-04-17 15:45:00,38.9,38.94,38.88,38.93,292400.0,31.4979,31.5303,31.4817,31.5222,292400.0
2014-04-17 15:50:00,38.92,38.95,38.92,38.93,245400.0,31.5141,31.5384,31.5141,31.5222,245400.0
2014-04-17 15:55:00,38.93,38.94,38.88,38.92,727700.0,31.5222,31.5303,31.4817,31.5141,727700.0
2014-04-21 09:30:00,38.87,38.88,38.72,38.73,193200.0,31.4736,31.4817,31.3522,31.3603,193200.0
2014-04-21 09:35:00,38.74,38.92,38.73,38.87,84300.0,31.3683,31.5141,31.3603,31.4736,84300.0
2014-04-21 09:40:00,38.87,38.88,38.81,38.83,85600.0,31.4736,31.4817,31.425,31.4412,85600.0
2014-04-21 09:45:00,38.83,38.99,38.83,38.91,114800.0,31.4412,31.5708,31.4412,31.506,114800.0
2014-04-21 09:50:00,38.91,38.94,38.83,38.83,55600.0,31.506,31.5303,31.4412,31.4412,55600.0
2014-04-21 09:55:00,38.84,38.86,38.76,38.76,75200.0,31.4493,31.4655,31.3845,31.3845,75200.0
2014-04-21 10:00:00,38.76,38.86,38.76,38.82,97900.0,31.3845,31.4655,31.3845,31.4331,97900.0
2014-04-21 10:05:00,38.82,38.83,38.76,38.79,98700.0,31.4331,31.4412,31.3845,31.4088,98700.0
2014-04-21 10:10:00,38.8,38.81,38.71,38.71,84900.0,31.4169,31.425,31.3441,31.3441,84900.0
2014-04-21 10:15:00,38.71,38.74,38.66,38.68,92500.0,31.3441,31.3683,31.3036,31.3198,92500.0
2014-04-21 10:20:00,38.67,38.67,38.61,38.64,252800.0,31.3117,31.3117,31.2631,31.2874,252800.0
2014-04-21 10:25:00,38.65,38.72,38.63,38.67,73300.0,31.2955,31.3522,31.2793,31.3117,73300.0
2014-04-21 10:30:00,38.67,38.67,38.62,38.62,90300.0,31.3117,31.3117,31.2712,31.2712,90300.0
2014-04-21 10:35:00,38.61,38.62,38.52,38.55,93200.0,31.2631,31.2712,31.1902,31.2145,93200.0
2014-04-21 10:40:00,38.55,38.62,38.55,38.57,40800.0,31.2145,31.2712,31.2145,31.2307,40800.0
2014-04-21 10:45:00,38.58,38.63,38.56,38.63,69300.0,31.2388,31.2793,31.2226,31.2793,69300.0
2014-04-21 10:50:00,38.63,38.63,38.51,38.51,83500.0,31.2793,31.2793,31.1821,31.1821,83500.0
2014-04-21 10:55:00,38.52,38.54,38.47,38.49,138400.0,31.1902,31.2064,31.1497,31.1659,138400.0
2014-04-21 11:00:00,38.5,38.52,38.45,38.47,98100.0,31.174,31.1902,31.1335,31.1497,98100.0
2014-04-21 11:05:00,38.48,38.5,38.45,38.46,104600.0,31.1578,31.174,31.1335,31.1416,104600.0
2014-04-21 11:10:00,38.46,38.55,38.46,38.54,62400.0,31.1416,31.2145,31.1416,31.2064,62400.0
2014-04-21 11:15:00,38.55,38.56,38.51,38.56,41100.0,31.2145,31.2226,31.1821,31.2226,41100.0
2014-04-21 11:20:00,38.56,38.56,38.52,38.52,47500.0,31.2226,31.2226,31.1902,31.1902,47500.0
2014-04-21 11:25:00,38.53,38.55,38.49,38.5,53000.0,31.1983,31.2145,31.1659,31.174,53000.0
2014-04-21 11:30:00,38.5,38.55,38.48,38.51,62800.0,31.174,31.2145,31.1578,31.1821,62800.0
2014-04-21 11:35:00,38.51,38.52,38.47,38.47,35600.0,31.1821,31.1902,31.1497,31.1497,35600.0
2014-04-21 11:40:00,38.47,38.51,38.47,38.49,51800.0,31.1497,31.1821,31.1497,31.1659,51800.0
2014-04-21 11:45:00,38.49,38.5,38.48,38.48,51200.0,31.1659,31.174,31.1578,31.1578,51200.0
2014-04-21 11:50:00,38.48,38.5,38.46,38.5,57400.0,31.1578,31.174,31.1416,31.174,57400.0
2014-04-21 11:55:00,38.5,38.51,38.47,38.47,24000.0,31.174,31.1821,31.1497,31.1497,24000.0
2014-04-21 12:00:00,38.48,38.53,38.48,38.52,65900.0,31.1578,31.1983,31.1578,31.1902,65900.0
2014-04-21 12:05:00,38.52,38.53,38.49,38.5,27800.0,31.1902,31.1983,31.1659,31.174,27800.0
2014-04-21 12:10:00,38.5,38.56,38.49,38.54,33800.0,31.174,31.2226,31.1659,31.2064,33800.0
2014-04-21 12:15:00,38.53,38.55,38.52,38.52,43100.0,31.1983,31.2145,31.1902,31.1902,43100.0
2014-04-21 12:20:00,38.52,38.55,38.51,38.52,41100.0,31.1902,31.2145,31.1821,31.1902,41100.0
2014-04-21 12:25:00,38.52,38.55,38.5,38.53,32600.0,31.1902,31.2145,31.174,31.1983,32600.0
2014-04-21 12:30:00,38.53,38.53,38.51,38.53,27300.0,31.1983,31.1983,31.1821,31.1983,27300.0
2014-04-21 12:35:00,38.52,38.55,38.51,38.52,40100.0,31.1902,31.2145,31.1821,31.1902,40100.0
2014-04-21 12:40:00,38.52,38.54,38.51,38.53,34000.0,31.1902,31.2064,31.1821,31.1983,34000.0
2014-04-21 12:45:00,38.54,38.55,38.52,38.54,21800.0,31.2064,31.2145,31.1902,31.2064,21800.0
2014-04-21 12:50:00,38.54,38.54,38.51,38.54,51200.0,31.2064,31.2064,31.1821,31.2064,51200.0
2014-04-21 12:55:00,38.53,38.55,38.53,38.55,20000.0,31.1983,31.2145,31.1983,31.2145,20000.0
2014-04-21 13:00:00,38.54,38.55,38.53,38.54,26800.0,31.2064,31.2145,31.1983,31.2064,26800.0
2014-04-21 13:05:00,38.53,38.57,38.53,38.55,44700.0,31.1983,31.2307,31.1983,31.2145,44700.0
2014-04-21 13:10:00,38.55,38.57,38.55,38.56,27800.0,31.2145,31.2307,31.2145,31.2226,27800.0
2014-04-21 13:15:00,38.55,38.61,38.55,38.61,32500.0,31.2145,31.2631,31.2145,31.2631,32500.0
2014-04-21 13:20:00,38.6,38.65,38.6,38.63,27600.0,31.255,31.2955,31.255,31.2793,27600.0
2014-04-21 13:25:00,38.64,38.66,38.63,38.65,23100.0,31.2874,31.3036,31.2793,31.2955,23100.0
2014-04-21 13:30:00,38.65,38.67,38.64,38.67,24600.0,31.2955,31.3117,31.2874,31.3117,24600.0
2014-04-21 13:35:00,38.67,38.68,38.65,38.67,46300.0,31.3117,31.3198,31.2955,31.3117,46300.0
2014-04-21 13:40:00,38.68,38.69,38.66,38.68,17000.0,31.3198,31.3279,31.3036,31.3198,17000.0
2014-04-21 13:45:00,38.68,38.7,38.66,38.68,40200.0,31.3198,31.336,31.3036,31.3198,40200.0
2014-04-21 13:50:00,38.68,38.7,38.67,38.69,24800.0,31.3198,31.336,31.3117,31.3279,24800.0
2014-04-21 13:55:00,38.68,38.69,38.67,38.69,25800.0,31.3198,31.3279,31.3117,31.3279,25800.0
2014-04-21 14:00:00,38.69,38.71,38.66,38.67,50500.0,31.3279,31.3441,31.3036,31.3117,50500.0
2014-04-21 14:05:00,38.66,38.7,38.66,38.68,39600.0,31.3036,31.336,31.3036,31.3198,39600.0
2014-04-21 14:10:00,38.67,38.68,38.65,38.66,32600.0,31.3117,31.3198,31.2955,31.3036,32600.0
2014-04-21 14:15:00,38.66,38.67,38.65,38.66,36800.0,31.3036,31.3117,31.2955,31.3036,36800.0
2014-04-21 14:20:00,38.65,38.66,38.62,38.63,56500.0,31.2955,31.3036,31.2712,31.2793,56500.0
2014-04-21 14:25:00,38.62,38.67,38.62,38.66,41000.0,31.2712,31.3117,31.2712,31.3036,41000.0
2014-04-21 14:30:00,38.66,38.68,38.61,38.66,54200.0,31.3036,31.3198,31.2631,31.3036,54200.0
2014-04-21 14:35:00,38.66,38.7,38.65,38.7,35800.0,31.3036,31.336,31.2955,31.336,35800.0
2014-04-21 14:40:00,38.7,38.71,38.65,38.65,92100.0,31.336,31.3441,31.2955,31.2955,92100.0
2014-04-21 14:45:00,38.66,38.72,38.65,38.7,92000.0,31.3036,31.3522,31.2955,31.336,92000.0
2014-04-21 14:50:00,38.7,38.71,38.68,38.7,29500.0,31.336,31.3441,31.3198,31.336,29500.0
2014-04-21 14:55:00,38.7,38.72,38.67,38.7,95400.0,31.336,31.3522,31.3117,31.336,95400.0
2014-04-21 15:00:00,38.7,38.73,38.7,38.73,57800.0,31.336,31.3603,31.336,31.3603,57800.0
2014-04-21 15:05:00,38.72,38.73,38.65,38.66,119300.0,31.3522,31.3603,31.2955,31.3036,119300.0
2014-04-21 15:10:00,38.66,38.7,38.66,38.69,59900.0,31.3036,31.336,31.3036,31.3279,59900.0
2014-04-21 15:15:00,38.68,38.69,38.63,38.65,65900.0,31.3198,31.3279,31.2793,31.2955,65900.0
2014-04-21 15:20:00,38.64,38.67,38.64,38.65,53600.0,31.2874,31.3117,31.2874,31.2955,53600.0
2014-04-21 15:25:00,38.66,38.66,38.64,38.66,58600.0,31.3036,31.3036,31.2874,31.3036,58600.0
2014-04-21 15:30:00,38.66,38.67,38.65,38.66,72200.0,31.3036,31.3117,31.2955,31.3036,72200.0
2014-04-21 15:35:00,38.66,38.67,38.63,38.64,104400.0,31.3036,31.3117,31.2793,31.2874,104400.0
2014-04-21 15:40:00,38.64,38.64,38.62,38.64,105600.0,31.2874,31.2874,31.2712,31.2874,105600.0
2014-04-21 15:45:00,38.64,38.65,38.62,38.64,173100.0,31.2874,31.2955,31.2712,31.2874,173100.0
2014-04-21 15:50:00,38.65,38.7,38.64,38.69,384900.0,31.2955,31.336,31.2874,31.3279,384900.0
2014-04-21 15:55:00,38.69,38.72,38.67,38.7,412600.0,31.3279,31.3522,31.3117,31.336,412600.0
2014-04-22 09:30:00,38.75,38.9,38.62,38.81,142400.0,31.3764,31.4979,31.2712,31.425,142400.0
2014-04-22 09:35:00,38.81,38.83,38.76,38.8,68700.0,31.425,31.4412,31.3845,31.4169,68700.0
2014-04-22 09:40:00,38.8,38.8,38.72,38.74,102800.0,31.4169,31.4169,31.3522,31.3683,102800.0
2014-04-22 09:45:00,38.76,38.84,38.72,38.72,124900.0,31.3845,31.4493,31.3522,31.3522,124900.0
2014-04-22 09:50:00,38.73,38.75,38.7,38.75,60000.0,31.3603,31.3764,31.336,31.3764,60000.0
2014-04-22 09:55:00,38.75,38.8,38.75,38.76,67100.0,31.3764,31.4169,31.3764,31.3845,67100.0
2014-04-22 10:00:00,38.77,38.81,38.75,38.75,149100.0,31.3926,31.425,31.3764,31.3764,149100.0
2014-04-22 10:05:00,38.75,38.77,38.72,38.77,130900.0,31.3764,31.3926,31.3522,31.3926,130900.0
2014-04-22 10:10:00,38.77,38.84,38.76,38.84,88200.0,31.3926,31.4493,31.3845,31.4493,88200.0
2014-04-22 10:15:00,38.83,38.84,38.75,38.77,154800.0,31.4412,31.4493,31.3764,31.3926,154800.0
2014-04-22 10:20:00,38.77,38.83,38.76,38.77,111200.0,31.3926,31.4412,31.3845,31.3926,111200.0
2014-04-22 10:25:00,38.78,38.82,38.76,38.82,130700.0,31.4007,31.4331,31.3845,31.4331,130700.0
2014-04-22 10:30:00,38.82,38.82,38.75,38.77,72900.0,31.4331,31.4331,31.3764,31.3926,72900.0
2014-04-22 10:35:00,38.76,38.78,38.74,38.75,106800.0,31.3845,31.4007,31.3683,31.3764,106800.0
2014-04-22 10:40:00,38.75,38.79,38.74,38.79,118300.0,31.3764,31.4088,31.3683,31.4088,118300.0
2014-04-22 10:45:00,38.79,38.81,38.76,38.79,97000.0,31.4088,31.425,31.3845,31.4088,97000.0
2014-04-22 10:50:00,38.79,38.8,38.75,38.77,61900.0,31.4088,31.4169,31.3764,31.3926,61900.0
2014-04-22 10:55:00,38.78,38.78,38.74,38.75,113400.0,31.4007,31.4007,31.3683,31.3764,113400.0
2014-04-22 11:00:00,38.75,38.79,38.74,38.79,67900.0,31.3764,31.4088,31.3683,31.4088,67900.0
2014-04-22 11:05:00,38.79,38.79,38.75,38.76,47500.0,31.4088,31.4088,31.3764,31.3845,47500.0
2014-04-22 11:10:00,38.76,38.76,38.73,38.75,56200.0,31.3845,31.3845,31.3603,31.3764,56200.0
2014-04-22 11:15:00,38.75,38.84,38.74,38.84,76700.0,31.3764,31.4493,31.3683,31.4493,76700.0
2014-04-22 11:20:00,38.84,38.86,38.78,38.79,57000.0,31.4493,31.4655,31.4007,31.4088,57000.0
2014-04-22 11:25:00,38.79,38.82,38.78,38.81,83400.0,31.4088,31.4331,31.4007,31.425,83400.0
2014-04-22 11:30:00,38.8,38.81,38.77,38.78,67400.0,31.4169,31.425,31.3926,31.4007,67400.0
2014-04-22 11:35:00,38.78,38.79,38.75,38.78,80200.0,31.4007,31.4088,31.3764,31.4007,80200.0
2014-04-22 11:40:00,38.78,38.78,38.74,38.76,64700.0,31.4007,31.4007,31.3683,31.3845,64700.0
2014-04-22 11:45:00,38.76,38.76,38.74,38.76,47000.0,31.3845,31.3845,31.3683,31.3845,47000.0
2014-04-22 11:50:00,38.75,38.76,38.74,38.75,43600.0,31.3764,31.3845,31.3683,31.3764,43600.0
2014-04-22 11:55:00,38.76,38.78,38.75,38.78,33400.0,31.3845,31.4007,31.3764,31.4007,33400.0
2014-04-22 12:00:00,38.78,38.78,38.77,38.77,41600.0,31.4007,31.4007,31.3926,31.3926,41600.0
2014-04-22 12:05:00,38.78,38.81,38.77,38.8,94900.0,31.4007,31.425,31.3926,31.4169,94900.0
2014-04-22 12:10:00,38.81,38.85,38.8,38.8,72800.0,31.425,31.4574,31.4169,31.4169,72800.0
2014-04-22 12:15:00,38.8,38.83,38.8,38.83,73600.0,31.4169,31.4412,31.4169,31.4412,73600.0
2014-04-22 12:20:00,38.83,38.87,38.82,38.87,50200.0,31.4412,31.4736,31.4331,31.4736,50200.0
2014-04-22 12:25:00,38.86,38.87,38.84,38.84,30400.0,31.4655,31.4736,31.4493,31.4493,30400.0
2014-04-22 12:30:00,38.84,38.85,38.82,38.82,24500.0,31.4493,31.4574,31.4331,31.4331,24500.0
2014-04-22 12:35:00,38.83,38.83,38.8,38.8,23800.0,31.4412,31.4412,31.4169,31.4169,23800.0
2014-04-22 12:40:00,38.8,38.81,38.78,38.79,30300.0,31.4169,31.425,31.4007,31.4088,30300.0
2014-04-22 12:45:00,38.79,38.8,38.79,38.8,35900.0,31.4088,31.4169,31.4088,31.4169,35900.0
2014-04-22 12:50:00,38.8,38.81,38.78,38.78,50400.0,31.4169,31.425,31.4007,31.4007,50400.0
2014-04-22 12:55:00,38.79,38.81,38.78,38.81,61300.0,31.4088,31.425,31.4007,31.425,61300.0
2014-04-22 13:00:00,38.8,38.82,38.8,38.82,17600.0,31.4169,31.4331,31.4169,31.4331,17600.0
2014-04-22 13:05:00,38.81,38.82,38.8,38.8,40600.0,31.425,31.4331,31.4169,31.4169,40600.0
2014-04-22 13:10:00,38.8,38.81,38.79,38.8,21400.0,31.4169,31.425,31.4088,31.4169,21400.0
2014-04-22 13:15:00,38.8,38.8,38.78,38.78,95100.0,31.4169,31.4169,31.4007,31.4007,95100.0
2014-04-22 13:20:00,38.79,38.8,38.78,38.79,44400.0,31.4088,31.4169,31.4007,31.4088,44400.0
2014-04-22 13:25:00,38.8,38.8,38.78,38.8,21600.0,31.4169,31.4169,31.4007,31.4169,21600.0
2014-04-22 13:30:00,38.8,38.8,38.77,38.78,36300.0,31.4169,31.4169,31.3926,31.4007,36300.0
2014-04-22 13:35:00,38.78,38.81,38.77,38.8,65700.0,31.4007,31.425,31.3926,31.4169,65700.0
2014-04-22 13:40:00,38.8,38.83,38.8,38.83,63200.0,31.4169,31.4412,31.4169,31.4412,63200.0
2014-04-22 13:45:00,38.83,38.84,38.82,38.82,44500.0,31.4412,31.4493,31.4331,31.4331,44500.0
2014-04-22 13:50:00,38.82,38.82,38.81,38.82,9900.0,31.4331,31.4331,31.425,31.4331,9900.0
2014-04-22 13:55:00,38.81,38.82,38.79,38.79,51700.0,31.425,31.4331,31.4088,31.4088,51700.0
2014-04-22 14:00:00,38.79,38.79,38.75,38.75,80000.0,31.4088,31.4088,31.3764,31.3764,80000.0
2014-04-22 14:05:00,38.76,38.77,38.73,38.76,113700.0,31.3845,31.3926,31.3603,31.3845,113700.0
2014-04-22 14:10:00,38.76,38.77,38.75,38.76,29600.0,31.3845,31.3926,31.3764,31.3845,29600.0
2014-04-22 14:15:00,38.75,38.77,38.75,38.76,41300.0,31.3764,31.3926,31.3764,31.3845,41300.0
2014-04-22 14:20:00,38.77,38.77,38.75,38.75,16500.0,31.3926,31.3926,31.3764,31.3764,16500.0
2014-04-22 14:25:00,38.75,38.77,38.75,38.77,37400.0,31.3764,31.3926,31.3764,31.3926,37400.0
2014-04-22 14:30:00,38.77,38.78,38.75,38.75,83800.0,31.3926,31.4007,31.3764,31.3764,83800.0
2014-04-22 14:35:00,38.75,38.77,38.75,38.77,25700.0,31.3764,31.3926,31.3764,31.3926,25700.0
2014-04-22 14:40:00,38.77,38.77,38.75,38.76,45000.0,31.3926,31.3926,31.3764,31.3845,45000.0
2014-04-22 14:45:00,38.76,38.78,38.76,38.78,69000.0,31.3845,31.4007,31.3845,31.4007,69000.0
2014-04-22 14:50:00,38.78,38.78,38.77,38.78,41900.0,31.4007,31.4007,31.3926,31.4007,41900.0
2014-04-22 14:55:00,38.77,38.78,38.75,38.75,39700.0,31.3926,31.4007,31.3764,31.3764,39700.0
2014-04-22 15:00:00,38.75,38.75,38.73,38.73,33200.0,31.3764,31.3764,31.3603,31.3603,33200.0
2014-04-22 15:05:00,38.73,38.74,38.71,38.71,59100.0,31.3603,31.3683,31.3441,31.3441,59100.0
2014-04-22 15:10:00,38.71,38.72,38.68,38.68,53400.0,31.3441,31.3522,31.3198,31.3198,53400.0
2014-04-22 15:15:00,38.68,38.69,38.67,38.69,51800.0,31.3198,31.3279,31.3117,31.3279,51800.0
2014-04-22 15:20:00,38.68,38.7,38.66,38.67,70200.0,31.3198,31.336,31.3036,31.3117,70200.0
2014-04-22 15:25:00,38.67,38.68,38.63,38.65,75800.0,31.3117,31.3198,31.2793,31.2955,75800.0
2014-04-22 15:30:00,38.66,38.68,38.64,38.67,81000.0,31.3036,31.3198,31.2874,31.3117,81000.0
2014-04-22 15:35:00,38.67,38.67,38.65,38.66,48600.0,31.3117,31.3117,31.2955,31.3036,48600.0
2014-04-22 15:40:00,38.65,38.69,38.63,38.64,179000.0,31.2955,31.3279,31.2793,31.2874,179000.0
2014-04-22 15:45:00,38.64,38.67,38.64,38.66,96100.0,31.2874,31.3117,31.2874,31.3036,96100.0
2014-04-22 15:50:00,38.67,38.67,38.65,38.65,102000.0,31.3117,31.3117,31.2955,31.2955,102000.0
2014-04-22 15:55:00,38.66,38.66,38.59,38.6,267400.0,31.3036,31.3036,31.2469,31.255,267400.0
2014-04-23 09:30:00,38.73,38.75,38.62,38.62,138800.0,31.3603,31.3764,31.2712,31.2712,138800.0
2014-04-23 09:35:00,38.64,38.65,38.53,38.55,34900.0,31.2874,31.2955,31.1983,31.2145,34900.0
2014-04-23 09:40:00,38.57,38.69,38.57,38.66,52500.0,31.2307,31.3279,31.2307,31.3036,52500.0
2014-04-23 09:45:00,38.66,38.68,38.58,38.61,37000.0,31.3036,31.3198,31.2388,31.2631,37000.0
2014-04-23 09:50:00,38.62,38.7,38.61,38.68,44800.0,31.2712,31.336,31.2631,31.3198,44800.0
2014-04-23 09:55:00,38.68,38.69,38.6,38.6,38700.0,31.3198,31.3279,31.255,31.255,38700.0
2014-04-23 10:00:00,38.6,38.6,38.52,38.55,51100.0,31.255,31.255,31.1902,31.2145,51100.0
2014-04-23 10:05:00,38.55,38.63,38.55,38.61,84700.0,31.2145,31.2793,31.2145,31.2631,84700.0
2014-04-23 10:10:00,38.6,38.66,38.6,38.62,87300.0,31.255,31.3036,31.255,31.2712,87300.0
2014-04-23 10:15:00,38.63,38.67,38.57,38.6,89100.0,31.2793,31.3117,31.2307,31.255,89100.0
2014-04-23 10:20:00,38.6,38.67,38.59,38.66,54700.0,31.255,31.3117,31.2469,31.3036,54700.0
2014-04-23 10:25:00,38.66,38.78,38.66,38.73,178100.0,31.3036,31.4007,31.3036,31.3603,178100.0
2014-04-23 10:30:00,38.74,38.74,38.66,38.7,78600.0,31.3683,31.3683,31.3036,31.336,78600.0
2014-04-23 10:35:00,38.7,38.71,38.68,38.69,112000.0,31.336,31.3441,31.3198,31.3279,112000.0
2014-04-23 10:40:00,38.7,38.81,38.7,38.79,56600.0,31.336,31.425,31.336,31.4088,56600.0
2014-04-23 10:45:00,38.79,38.82,38.72,38.74,44000.0,31.4088,31.4331,31.3522,31.3683,44000.0
2014-04-23 10:50:00,38.74,38.75,38.68,38.69,59100.0,31.3683,31.3764,31.3198,31.3279,59100.0
2014-04-23 10:55:00,38.7,38.71,38.66,38.69,52100.0,31.336,31.3441,31.3036,31.3279,52100.0
2014-04-23 11:00:00,38.69,38.74,38.69,38.7,30000.0,31.3279,31.3683,31.3279,31.336,30000.0
2014-04-23 11:05:00,38.7,38.71,38.69,38.7,11500.0,31.336,31.3441,31.3279,31.336,11500.0
2014-04-23 11:10:00,38.7,38.72,38.61,38.62,40200.0,31.336,31.3522,31.2631,31.2712,40200.0
2014-04-23 11:15:00,38.62,38.63,38.58,38.59,43300.0,31.2712,31.2793,31.2388,31.2469,43300.0
2014-04-23 11:20:00,38.59,38.6,38.56,38.56,13500.0,31.2469,31.255,31.2226,31.2226,13500.0
2014-04-23 11:25:00,38.57,38.6,38.57,38.58,18800.0,31.2307,31.255,31.2307,31.2388,18800.0
2014-04-23 11:30:00,38.58,38.67,38.58,38.66,29100.0,31.2388,31.3117,31.2388,31.3036,29100.0
2014-04-23 11:35:00,38.66,38.69,38.65,38.68,14300.0,31.3036,31.3279,31.2955,31.3198,14300.0
2014-04-23 11:40:00,38.67,38.67,38.64,38.64,19100.0,31.3117,31.3117,31.2874,31.2874,19100.0
2014-04-23 11:45:00,38.64,38.65,38.63,38.65,7600.0,31.2874,31.2955,31.2793,31.2955,7600.0
2014-04-23 11:50:00,38.64,38.7,38.64,38.7,7600.0,31.2874,31.336,31.2874,31.336,7600.0
2014-04-23 11:55:00,38.7,38.71,38.67,38.68,12500.0,31.336,31.3441,31.3117,31.3198,12500.0
2014-04-23 12:00:00,38.67,38.68,38.66,38.66,9900.0,31.3117,31.3198,31.3036,31.3036,9900.0
2014-04-23 12:05:00,38.66,38.68,38.63,38.63,31800.0,31.3036,31.3198,31.2793,31.2793,31800.0
2014-04-23 12:10:00,38.63,38.65,38.62,38.63,38000.0,31.2793,31.2955,31.2712,31.2793,38000.0
2014-04-23 12:15:00,38.62,38.63,38.59,38.59,9400.0,31.2712,31.2793,31.2469,31.2469,9400.0
2014-04-23 12:20:00,38.59,38.62,38.58,38.62,15600.0,31.2469,31.2712,31.2388,31.2712,15600.0
2014-04-23 12:25:00,38.61,38.62,38.58,38.61,54400.0,31.2631,31.2712,31.2388,31.2631,54400.0
2014-04-23 12:30:00,38.62,38.63,38.6,38.63,8700.0,31.2712,31.2793,31.255,31.2793,8700.0
2014-04-23 12:35:00,38.63,38.66,38.63,38.65,16700.0,31.2793,31.3036,31.2793,31.2955,16700.0
2014-04-23 12:40:00,38.64,38.64,38.6,38.61,12900.0,31.2874,31.2874,31.255,31.2631,12900.0
2014-04-23 12:45:00,38.61,38.62,38.6,38.61,7600.0,31.2631,31.2712,31.255,31.2631,7600.0
2014-04-23 12:50:00,38.61,38.61,38.6,38.61,11700.0,31.2631,31.2631,31.255,31.2631,11700.0
2014-04-23 12:55:00,38.6,38.61,38.6,38.6,4300.0,31.255,31.2631,31.255,31.255,4300.0
2014-04-23 13:00:00,38.61,38.62,38.6,38.62,18100.0,31.2631,31.2712,31.255,31.2712,18100.0
2014-04-23 13:05:00,38.63,38.63,38.61,38.61,10100.0,31.2793,31.2793,31.2631,31.2631,10100.0
2014-04-23 13:10:00,38.61,38.62,38.6,38.61,8200.0,31.2631,31.2712,31.255,31.2631,8200.0
2014-04-23 13:15:00,38.61,38.62,38.6,38.62,8200.0,31.2631,31.2712,31.255,31.2712,8200.0
2014-04-23 13:20:00,38.63,38.65,38.62,38.65,22900.0,31.2793,31.2955,31.2712,31.2955,22900.0
2014-04-23 13:25:00,38.64,38.66,38.63,38.65,6000.0,31.2874,31.3036,31.2793,31.2955,6000.0
2014-04-23 13:30:00,38.66,38.67,38.63,38.64,16100.0,31.3036,31.3117,31.2793,31.2874,16100.0
2014-04-23 13:35:00,38.64,38.65,38.6,38.61,27100.0,31.2874,31.2955,31.255,31.2631,27100.0
2014-04-23 13:40:00,38.61,38.65,38.6,38.63,17900.0,31.2631,31.2955,31.255,31.2793,17900.0
2014-04-23 13:45:00,38.62,38.64,38.6,38.62,33100.0,31.2712,31.2874,31.255,31.2712,33100.0
2014-04-23 13:50:00,38.62,38.64,38.61,38.63,20500.0,31.2712,31.2874,31.2631,31.2793,20500.0
2014-04-23 13:55:00,38.63,38.63,38.58,38.59,30500.0,31.2793,31.2793,31.2388,31.2469,30500.0
2014-04-23 14:00:00,38.59,38.59,38.58,38.59,12200.0,31.2469,31.2469,31.2388,31.2469,12200.0
2014-04-23 14:05:00,38.59,38.61,38.58,38.61,20400.0,31.2469,31.2631,31.2388,31.2631,20400.0
2014-04-23 14:10:00,38.61,38.62,38.59,38.6,37700.0,31.2631,31.2712,31.2469,31.255,37700.0
2014-04-23 14:15:00,38.61,38.63,38.59,38.63,29300.0,31.2631,31.2793,31.2469,31.2793,29300.0
2014-04-23 14:20:00,38.63,38.63,38.61,38.61,18200.0,31.2793,31.2793,31.2631,31.2631,18200.0
2014-04-23 14:25:00,38.62,38.62,38.59,38.6,20500.0,31.2712,31.2712,31.2469,31.255,20500.0
2014-04-23 14:30:00,38.61,38.61,38.58,38.59,23400.0,31.2631,31.2631,31.2388,31.2469,23400.0
2014-04-23 14:35:00,38.59,38.6,38.58,38.59,14600.0,31.2469,31.255,31.2388,31.2469,14600.0
2014-04-23 14:40:00,38.58,38.59,38.56,38.56,17400.0,31.2388,31.2469,31.2226,31.2226,17400.0
2014-04-23 14:45:00,38.56,38.56,38.55,38.55,17400.0,31.2226,31.2226,31.2145,31.2145,17400.0
2014-04-23 14:50:00,38.55,38.57,38.54,38.56,34000.0,31.2145,31.2307,31.2064,31.2226,34000.0
2014-04-23 14:55:00,38.56,38.59,38.56,38.57,21600.0,31.2226,31.2469,31.2226,31.2307,21600.0
2014-04-23 15:00:00,38.57,38.58,38.56,38.58,16300.0,31.2307,31.2388,31.2226,31.2388,16300.0
2014-04-23 15:05:00,38.58,38.6,38.57,38.6,23100.0,31.2388,31.255,31.2307,31.255,23100.0
2014-04-23 15:10:00,38.59,38.63,38.58,38.63,23900.0,31.2469,31.2793,31.2388,31.2793,23900.0
2014-04-23 15:15:00,38.63,38.63,38.59,38.61,25700.0,31.2793,31.2793,31.2469,31.2631,25700.0
2014-04-23 15:20:00,38.61,38.64,38.6,38.64,41400.0,31.2631,31.2874,31.255,31.2874,41400.0
2014-04-23 15:25:00,38.62,38.63,38.59,38.6,45000.0,31.2712,31.2793,31.2469,31.255,45000.0
2014-04-23 15:30:00,38.6,38.63,38.6,38.61,31500.0,31.255,31.2793,31.255,31.2631,31500.0
2014-04-23 15:35:00,38.61,38.65,38.61,38.65,53800.0,31.2631,31.2955,31.2631,31.2955,53800.0
2014-04-23 15:40:00,38.65,38.65,38.63,38.65,53400.0,31.2955,31.2955,31.2793,31.2955,53400.0
2014-04-23 15:45:00,38.64,38.66,38.63,38.65,136700.0,31.2874,31.3036,31.2793,31.2955,136700.0
2014-04-23 15:50:00,38.65,38.66,38.64,38.66,64800.0,31.2955,31.3036,31.2874,31.3036,64800.0
2014-04-23 15:55:00,38.66,38.66,38.6,38.61,188600.0,31.3036,31.3036,31.255,31.2631,188600.0
2014-04-24 09:30:00,38.65,38.65,38.34,38.51,160800.0,31.2955,31.2955,31.0445,31.1821,160800.0
2014-04-24 09:35:00,38.51,38.51,38.41,38.45,56500.0,31.1821,31.1821,31.1011,31.1335,56500.0
2014-04-24 09:40:00,38.44,38.45,38.37,38.37,49100.0,31.1254,31.1335,31.0688,31.0688,49100.0
2014-04-24 09:45:00,38.36,38.39,38.25,38.28,71300.0,31.0607,31.0849,30.9716,30.9959,71300.0
2014-04-24 09:50:00,38.27,38.3,38.22,38.25,70300.0,30.9878,31.0121,30.9473,30.9716,70300.0
2014-04-24 09:55:00,38.25,38.27,38.19,38.24,77200.0,30.9716,30.9878,30.923,30.9635,77200.0
2014-04-24 10:00:00,38.23,38.23,38.13,38.16,132600.0,30.9554,30.9554,30.8744,30.8987,132600.0
2014-04-24 10:05:00,38.16,38.17,38.11,38.12,138000.0,30.8987,30.9068,30.8582,30.8663,138000.0
2014-04-24 10:10:00,38.12,38.15,38.11,38.12,104900.0,30.8663,30.8906,30.8582,30.8663,104900.0
2014-04-24 10:15:00,38.12,38.21,38.1,38.19,98700.0,30.8663,30.9392,30.8501,30.923,98700.0
2014-04-24 10:20:00,38.19,38.27,38.19,38.24,63300.0,30.923,30.9878,30.923,30.9635,63300.0
2014-04-24 10:25:00,38.24,38.28,38.23,38.25,28800.0,30.9635,30.9959,30.9554,30.9716,28800.0
2014-04-24 10:30:00,38.26,38.32,38.24,38.25,54800.0,30.9797,31.0283,30.9635,30.9716,54800.0
2014-04-24 10:35:00,38.26,38.34,38.26,38.33,43200.0,30.9797,31.0445,30.9797,31.0364,43200.0
2014-04-24 10:40:00,38.33,38.35,38.3,38.32,50900.0,31.0364,31.0526,31.0121,31.0283,50900.0
2014-04-24 10:45:00,38.32,38.35,38.31,38.33,42100.0,31.0283,31.0526,31.0202,31.0364,42100.0
2014-04-24 10:50:00,38.33,38.36,38.32,38.36,70500.0,31.0364,31.0607,31.0283,31.0607,70500.0
2014-04-24 10:55:00,38.35,38.37,38.32,38.37,53100.0,31.0526,31.0688,31.0283,31.0688,53100.0
2014-04-24 11:00:00,38.37,38.4,38.35,38.38,81300.0,31.0688,31.093,31.0526,31.0769,81300.0
2014-04-24 11:05:00,38.39,38.45,38.38,38.4,47600.0,31.0849,31.1335,31.0769,31.093,47600.0
2014-04-24 11:10:00,38.41,38.47,38.41,38.42,57800.0,31.1011,31.1497,31.1011,31.1092,57800.0
2014-04-24 11:15:00,38.43,38.46,38.43,38.46,37300.0,31.1173,31.1416,31.1173,31.1416,37300.0
2014-04-24 11:20:00,38.46,38.51,38.46,38.47,58100.0,31.1416,31.1821,31.1416,31.1497,58100.0
2014-04-24 11:25:00,38.47,38.47,38.41,38.45,58500.0,31.1497,31.1497,31.1011,31.1335,58500.0
2014-04-24 11:30:00,38.45,38.48,38.45,38.45,31600.0,31.1335,31.1578,31.1335,31.1335,31600.0
2014-04-24 11:35:00,38.45,38.46,38.41,38.41,44100.0,31.1335,31.1416,31.1011,31.1011,44100.0
2014-04-24 11:40:00,38.41,38.44,38.41,38.41,25300.0,31.1011,31.1254,31.1011,31.1011,25300.0
2014-04-24 11:45:00,38.41,38.42,38.39,38.41,21700.0,31.1011,31.1092,31.0849,31.1011,21700.0
2014-04-24 11:50:00,38.41,38.41,38.38,38.41,28600.0,31.1011,31.1011,31.0769,31.1011,28600.0
2014-04-24 11:55:00,38.41,38.41,38.39,38.4,14300.0,31.1011,31.1011,31.0849,31.093,14300.0
2014-04-24 12:00:00,38.4,38.44,38.38,38.38,35700.0,31.093,31.1254,31.0769,31.0769,35700.0
2014-04-24 12:05:00,38.38,38.41,38.37,38.39,22900.0,31.0769,31.1011,31.0688,31.0849,22900.0
2014-04-24 12:10:00,38.38,38.4,38.36,38.38,21100.0,31.0769,31.093,31.0607,31.0769,21100.0
2014-04-24 12:15:00,38.39,38.41,38.39,38.39,20000.0,31.0849,31.1011,31.0849,31.0849,20000.0
2014-04-24 12:20:00,38.39,38.41,38.38,38.39,28100.0,31.0849,31.1011,31.0769,31.0849,28100.0
2014-04-24 12:25:00,38.39,38.41,38.39,38.4,15100.0,31.0849,31.1011,31.0849,31.093,15100.0
2014-04-24 12:30:00,38.41,38.43,38.41,38.43,15400.0,31.1011,31.1173,31.1011,31.1173,15400.0
2014-04-24 12:35:00,38.44,38.44,38.41,38.41,57500.0,31.1254,31.1254,31.1011,31.1011,57500.0
2014-04-24 12:40:00,38.41,38.41,38.39,38.41,66400.0,31.1011,31.1011,31.0849,31.1011,66400.0
2014-04-24 12:45:00,38.41,38.42,38.4,38.41,18500.0,31.1011,31.1092,31.093,31.1011,18500.0
2014-04-24 12:50:00,38.41,38.41,38.4,38.41,17000.0,31.1011,31.1011,31.093,31.1011,17000.0
2014-04-24 12:55:00,38.41,38.48,38.4,38.45,20500.0,31.1011,31.1578,31.093,31.1335,20500.0
2014-04-24 13:00:00,38.45,38.46,38.42,38.43,14100.0,31.1335,31.1416,31.1092,31.1173,14100.0
2014-04-24 13:05:00,38.43,38.44,38.42,38.42,26000.0,31.1173,31.1254,31.1092,31.1092,26000.0
2014-04-24 13:10:00,38.43,38.48,38.43,38.47,25900.0,31.1173,31.1578,31.1173,31.1497,25900.0
2014-04-24 13:15:00,38.46,38.49,38.46,38.47,25800.0,31.1416,31.1659,31.1416,31.1497,25800.0
2014-04-24 13:20:00,38.47,38.49,38.46,38.49,18900.0,31.1497,31.1659,31.1416,31.1659,18900.0
2014-04-24 13:25:00,38.48,38.51,38.48,38.5,21300.0,31.1578,31.1821,31.1578,31.174,21300.0
2014-04-24 13:30:00,38.5,38.5,38.47,38.48,68800.0,31.174,31.174,31.1497,31.1578,68800.0
2014-04-24 13:35:00,38.47,38.47,38.38,38.38,25200.0,31.1497,31.1497,31.0769,31.0769,25200.0
2014-04-24 13:40:00,38.39,38.4,38.38,38.4,26000.0,31.0849,31.093,31.0769,31.093,26000.0
2014-04-24 13:45:00,38.4,38.4,38.33,38.33,27200.0,31.093,31.093,31.0364,31.0364,27200.0
2014-04-24 13:50:00,38.34,38.39,38.34,38.36,20100.0,31.0445,31.0849,31.0445,31.0607,20100.0
2014-04-24 13:55:00,38.37,38.37,38.31,38.33,22300.0,31.0688,31.0688,31.0202,31.0364,22300.0
2014-04-24 14:00:00,38.33,38.36,38.33,38.35,23800.0,31.0364,31.0607,31.0364,31.0526,23800.0
2014-04-24 14:05:00,38.35,38.38,38.33,38.33,12900.0,31.0526,31.0769,31.0364,31.0364,12900.0
2014-04-24 14:10:00,38.34,38.37,38.32,38.37,25900.0,31.0445,31.0688,31.0283,31.0688,25900.0
2014-04-24 14:15:00,38.36,38.38,38.34,38.36,19600.0,31.0607,31.0769,31.0445,31.0607,19600.0
2014-04-24 14:20:00,38.35,38.37,38.34,38.34,8900.0,31.0526,31.0688,31.0445,31.0445,8900.0
2014-04-24 14:25:00,38.35,38.37,38.34,38.36,17900.0,31.0526,31.0688,31.0445,31.0607,17900.0
2014-04-24 14:30:00,38.36,38.39,38.34,38.37,34800.0,31.0607,31.0849,31.0445,31.0688,34800.0
2014-04-24 14:35:00,38.38,38.41,38.36,38.41,17500.0,31.0769,31.1011,31.0607,31.1011,17500.0
2014-04-24 14:40:00,38.41,38.42,38.37,38.37,20200.0,31.1011,31.1092,31.0688,31.0688,20200.0
2014-04-24 14:45:00,38.37,38.4,38.37,38.39,18600.0,31.0688,31.093,31.0688,31.0849,18600.0
2014-04-24 14:50:00,38.4,38.42,38.39,38.4,33500.0,31.093,31.1092,31.0849,31.093,33500.0
2014-04-24 14:55:00,38.41,38.43,38.39,38.43,34600.0,31.1011,31.1173,31.0849,31.1173,34600.0
2014-04-24 15:00:00,38.43,38.47,38.42,38.47,35800.0,31.1173,31.1497,31.1092,31.1497,35800.0
2014-04-24 15:05:00,38.46,38.49,38.46,38.48,39000.0,31.1416,31.1659,31.1416,31.1578,39000.0
2014-04-24 15:10:00,38.48,38.48,38.46,38.48,25200.0,31.1578,31.1578,31.1416,31.1578,25200.0
2014-04-24 15:15:00,38.48,38.48,38.46,38.47,31300.0,31.1578,31.1578,31.1416,31.1497,31300.0
2014-04-24 15:20:00,38.47,38.52,38.47,38.52,40500.0,31.1497,31.1902,31.1497,31.1902,40500.0
2014-04-24 15:25:00,38.51,38.52,38.47,38.48,66600.0,31.1821,31.1902,31.1497,31.1578,66600.0
2014-04-24 15:30:00,38.49,38.5,38.45,38.45,47800.0,31.1659,31.174,31.1335,31.1335,47800.0
2014-04-24 15:35:00,38.45,38.47,38.44,38.46,45200.0,31.1335,31.1497,31.1254,31.1416,45200.0
2014-04-24 15:40:00,38.46,38.49,38.44,38.44,63700.0,31.1416,31.1659,31.1254,31.1254,63700.0
2014-04-24 15:45:00,38.43,38.45,38.42,38.43,115300.0,31.1173,31.1335,31.1092,31.1173,115300.0
2014-04-24 15:50:00,38.43,38.46,38.42,38.44,120000.0,31.1173,31.1416,31.1092,31.1254,120000.0
2014-04-24 15:55:00,38.44,38.45,38.42,38.44,150900.0,31.1254,31.1335,31.1092,31.1254,150900.0
2014-04-25 09:30:00,38.39,38.44,38.19,38.25,106600.0,31.0849,31.1254,30.923,30.9716,106600.0
2014-04-25 09:35:00,38.25,38.35,38.24,38.26,59700.0,30.9716,31.0526,30.9635,30.9797,59700.0
2014-04-25 09:40:00,38.26,38.3,38.22,38.28,73700.0,30.9797,31.0121,30.9473,30.9959,73700.0
2014-04-25 09:45:00,38.28,38.3,38.16,38.2,67200.0,30.9959,31.0121,30.8987,30.9311,67200.0
2014-04-25 09:50:00,38.2,38.26,38.19,38.26,27100.0,30.9311,30.9797,30.923,30.9797,27100.0
2014-04-25 09:55:00,38.26,38.33,38.25,38.33,18900.0,30.9797,31.0364,30.9716,31.0364,18900.0
2014-04-25 10:00:00,38.33,38.38,38.3,38.37,34400.0,31.0364,31.0769,31.0121,31.0688,34400.0
2014-04-25 10:05:00,38.37,38.39,38.31,38.39,67300.0,31.0688,31.0849,31.0202,31.0849,67300.0
2014-04-25 10:10:00,38.39,38.39,38.32,38.33,46500.0,31.0849,31.0849,31.0283,31.0364,46500.0
2014-04-25 10:15:00,38.33,38.36,38.27,38.28,56700.0,31.0364,31.0607,30.9878,30.9959,56700.0
2014-04-25 10:20:00,38.28,38.28,38.25,38.26,35800.0,30.9959,30.9959,30.9716,30.9797,35800.0
2014-04-25 10:25:00,38.26,38.27,38.23,38.25,58900.0,30.9797,30.9878,30.9554,30.9716,58900.0
2014-04-25 10:30:00,38.25,38.26,38.21,38.24,79500.0,30.9716,30.9797,30.9392,30.9635,79500.0
2014-04-25 10:35:00,38.24,38.24,38.18,38.21,59800.0,30.9635,30.9635,30.9149,30.9392,59800.0
2014-04-25 10:40:00,38.21,38.22,38.18,38.19,45600.0,30.9392,30.9473,30.9149,30.923,45600.0
2014-04-25 10:45:00,38.2,38.23,38.14,38.14,66900.0,30.9311,30.9554,30.8825,30.8825,66900.0
2014-04-25 10:50:00,38.15,38.2,38.13,38.15,57600.0,30.8906,30.9311,30.8744,30.8906,57600.0
2014-04-25 10:55:00,38.15,38.16,38.11,38.14,36900.0,30.8906,30.8987,30.8582,30.8825,36900.0
2014-04-25 11:00:00,38.13,38.14,38.11,38.12,41000.0,30.8744,30.8825,30.8582,30.8663,41000.0
2014-04-25 11:05:00,38.11,38.12,38.05,38.08,43900.0,30.8582,30.8663,30.8096,30.8339,43900.0
2014-04-25 11:10:00,38.08,38.12,38.07,38.12,24700.0,30.8339,30.8663,30.8258,30.8663,24700.0
2014-04-25 11:15:00,38.11,38.14,38.1,38.13,27200.0,30.8582,30.8825,30.8501,30.8744,27200.0
2014-04-25 11:20:00,38.14,38.14,38.11,38.12,23700.0,30.8825,30.8825,30.8582,30.8663,23700.0
2014-04-25 11:25:00,38.13,38.15,38.12,38.14,16400.0,30.8744,30.8906,30.8663,30.8825,16400.0
2014-04-25 11:30:00,38.15,38.17,38.12,38.12,31400.0,30.8906,30.9068,30.8663,30.8663,31400.0
2014-04-25 11:35:00,38.13,38.16,38.12,38.15,23400.0,30.8744,30.8987,30.8663,30.8906,23400.0
2014-04-25 11:40:00,38.16,38.17,38.15,38.16,27900.0,30.8987,30.9068,30.8906,30.8987,27900.0
2014-04-25 11:45:00,38.17,38.2,38.15,38.19,35000.0,30.9068,30.9311,30.8906,30.923,35000.0
2014-04-25 11:50:00,38.19,38.28,38.19,38.26,38300.0,30.923,30.9959,30.923,30.9797,38300.0
2014-04-25 11:55:00,38.25,38.26,38.22,38.22,31700.0,30.9716,30.9797,30.9473,30.9473,31700.0
2014-04-25 12:00:00,38.23,38.24,38.15,38.16,67300.0,30.9554,30.9635,30.8906,30.8987,67300.0
2014-04-25 12:05:00,38.16,38.2,38.15,38.18,49200.0,30.8987,30.9311,30.8906,30.9149,49200.0
2014-04-25 12:10:00,38.18,38.19,38.14,38.15,66600.0,30.9149,30.923,30.8825,30.8906,66600.0
2014-04-25 12:15:00,38.14,38.18,38.14,38.17,42800.0,30.8825,30.9149,30.8825,30.9068,42800.0
2014-04-25 12:20:00,38.16,38.18,38.16,38.17,38300.0,30.8987,30.9149,30.8987,30.9068,38300.0
2014-04-25 12:25:00,38.18,38.19,38.16,38.18,33400.0,30.9149,30.923,30.8987,30.9149,33400.0
2014-04-25 12:30:00,38.18,38.18,38.17,38.18,20100.0,30.9149,30.9149,30.9068,30.9149,20100.0
2014-04-25 12:35:00,38.18,38.18,38.15,38.15,42600.0,30.9149,30.9149,30.8906,30.8906,42600.0
2014-04-25 12:40:00,38.15,38.16,38.13,38.15,24200.0,30.8906,30.8987,30.8744,30.8906,24200.0
2014-04-25 12:45:00,38.15,38.17,38.12,38.13,44300.0,30.8906,30.9068,30.8663,30.8744,44300.0
2014-04-25 12:50:00,38.12,38.17,38.12,38.14,23600.0,30.8663,30.9068,30.8663,30.8825,23600.0
2014-04-25 12:55:00,38.14,38.16,38.13,38.14,35300.0,30.8825,30.8987,30.8744,30.8825,35300.0
2014-04-25 13:00:00,38.14,38.15,38.08,38.09,46300.0,30.8825,30.8906,30.8339,30.842,46300.0
2014-04-25 13:05:00,38.09,38.14,38.09,38.11,27700.0,30.842,30.8825,30.842,30.8582,27700.0
2014-04-25 13:10:00,38.11,38.12,38.09,38.09,23900.0,30.8582,30.8663,30.842,30.842,23900.0
2014-04-25 13:15:00,38.09,38.11,38.07,38.09,28300.0,30.842,30.8582,30.8258,30.842,28300.0
2014-04-25 13:20:00,38.08,38.1,38.07,38.08,25600.0,30.8339,30.8501,30.8258,30.8339,25600.0
2014-04-25 13:25:00,38.08,38.12,38.08,38.12,56800.0,30.8339,30.8663,30.8339,30.8663,56800.0
2014-04-25 13:30:00,38.11,38.11,38.04,38.04,31500.0,30.8582,30.8582,30.8015,30.8015,31500.0
2014-04-25 13:35:00,38.04,38.06,38.03,38.05,17800.0,30.8015,30.8177,30.7935,30.8096,17800.0
2014-04-25 13:40:00,38.05,38.09,38.05,38.08,16500.0,30.8096,30.842,30.8096,30.8339,16500.0
2014-04-25 13:45:00,38.09,38.1,38.06,38.06,44300.0,30.842,30.8501,30.8177,30.8177,44300.0
2014-04-25 13:50:00,38.06,38.07,38.03,38.03,44600.0,30.8177,30.8258,30.7935,30.7935,44600.0
2014-04-25 13:55:00,38.04,38.06,38.03,38.03,42600.0,30.8015,30.8177,30.7935,30.7935,42600.0
2014-04-25 14:00:00,38.03,38.03,37.96,37.96,67400.0,30.7935,30.7935,30.7368,30.7368,67400.0
2014-04-25 14:05:00,37.96,37.99,37.96,37.98,42800.0,30.7368,30.7611,30.7368,30.753,42800.0
2014-04-25 14:10:00,37.98,37.98,37.94,37.94,47500.0,30.753,30.753,30.7206,30.7206,47500.0
2014-04-25 14:15:00,37.94,37.95,37.9,37.91,41200.0,30.7206,30.7287,30.6882,30.6963,41200.0
2014-04-25 14:20:00,37.91,37.93,37.89,37.93,27900.0,30.6963,30.7125,30.6801,30.7125,27900.0
2014-04-25 14:25:00,37.93,37.95,37.91,37.92,47000.0,30.7125,30.7287,30.6963,30.7044,47000.0
2014-04-25 14:30:00,37.92,37.92,37.89,37.92,62100.0,30.7044,30.7044,30.6801,30.7044,62100.0
2014-04-25 14:35:00,37.93,37.97,37.93,37.95,27700.0,30.7125,30.7449,30.7125,30.7287,27700.0
2014-04-25 14:40:00,37.95,37.97,37.93,37.93,26500.0,30.7287,30.7449,30.7125,30.7125,26500.0
2014-04-25 14:45:00,37.93,37.96,37.92,37.92,31200.0,30.7125,30.7368,30.7044,30.7044,31200.0
2014-04-25 14:50:00,37.92,37.97,37.92,37.96,46800.0,30.7044,30.7449,30.7044,30.7368,46800.0
2014-04-25 14:55:00,37.97,37.97,37.92,37.92,21900.0,30.7449,30.7449,30.7044,30.7044,21900.0
2014-04-25 15:00:00,37.92,37.98,37.92,37.98,31000.0,30.7044,30.753,30.7044,30.753,31000.0
2014-04-25 15:05:00,37.98,37.99,37.96,37.96,25300.0,30.753,30.7611,30.7368,30.7368,25300.0
2014-04-25 15:10:00,37.96,37.99,37.96,37.98,29700.0,30.7368,30.7611,30.7368,30.753,29700.0
2014-04-25 15:15:00,37.97,38.02,37.96,38.0,38700.0,30.7449,30.7854,30.7368,30.7692,38700.0
2014-04-25 15:20:00,38.01,38.04,38.01,38.04,37700.0,30.7773,30.8015,30.7773,30.8015,37700.0
2014-04-25 15:25:00,38.03,38.09,38.03,38.08,47500.0,30.7935,30.842,30.7935,30.8339,47500.0
2014-04-25 15:30:00,38.08,38.12,38.05,38.05,63800.0,30.8339,30.8663,30.8096,30.8096,63800.0
2014-04-25 15:35:00,38.05,38.07,38.04,38.04,49000.0,30.8096,30.8258,30.8015,30.8015,49000.0
2014-04-25 15:40:00,38.05,38.09,38.04,38.08,61400.0,30.8096,30.842,30.8015,30.8339,61400.0
2014-04-25 15:45:00,38.07,38.12,38.05,38.08,131200.0,30.8258,30.8663,30.8096,30.8339,131200.0
2014-04-25 15:50:00,38.08,38.09,38.05,38.05,113200.0,30.8339,30.842,30.8096,30.8096,113200.0
2014-04-25 15:55:00,38.05,38.06,38.01,38.04,218400.0,30.8096,30.8177,30.7773,30.8015,218400.0
2014-04-28 09:30:00,38.28,38.37,38.22,38.3,126100.0,30.9959,31.0688,30.9473,31.0121,126100.0
2014-04-28 09:35:00,38.28,38.34,38.26,38.3,78000.0,30.9959,31.0445,30.9797,31.0121,78000.0
2014-04-28 09:40:00,38.3,38.34,38.26,38.27,103500.0,31.0121,31.0445,30.9797,30.9878,103500.0
2014-04-28 09:45:00,38.27,38.28,38.13,38.14,90700.0,30.9878,30.9959,30.8744,30.8825,90700.0
2014-04-28 09:50:00,38.13,38.19,38.13,38.17,44800.0,30.8744,30.923,30.8744,30.9068,44800.0
2014-04-28 09:55:00,38.16,38.25,38.15,38.2,41800.0,30.8987,30.9716,30.8906,30.9311,41800.0
2014-04-28 10:00:00,38.2,38.25,38.18,38.2,32800.0,30.9311,30.9716,30.9149,30.9311,32800.0
2014-04-28 10:05:00,38.2,38.25,38.16,38.24,23700.0,30.9311,30.9716,30.8987,30.9635,23700.0
2014-04-28 10:10:00,38.24,38.25,38.2,38.2,23000.0,30.9635,30.9716,30.9311,30.9311,23000.0
2014-04-28 10:15:00,38.2,38.31,38.2,38.31,35500.0,30.9311,31.0202,30.9311,31.0202,35500.0
2014-04-28 10:20:00,38.31,38.32,38.3,38.3,17100.0,31.0202,31.0283,31.0121,31.0121,17100.0
2014-04-28 10:25:00,38.3,38.35,38.28,38.34,30800.0,31.0121,31.0526,30.9959,31.0445,30800.0
2014-04-28 10:30:00,38.34,38.38,38.34,38.34,28200.0,31.0445,31.0769,31.0445,31.0445,28200.0
2014-04-28 10:35:00,38.34,38.36,38.3,38.32,33600.0,31.0445,31.0607,31.0121,31.0283,33600.0
2014-04-28 10:40:00,38.32,38.32,38.28,38.3,31800.0,31.0283,31.0283,30.9959,31.0121,31800.0
2014-04-28 10:45:00,38.3,38.3,38.25,38.25,59400.0,31.0121,31.0121,30.9716,30.9716,59400.0
2014-04-28 10:50:00,38.26,38.26,38.2,38.22,27700.0,30.9797,30.9797,30.9311,30.9473,27700.0
2014-04-28 10:55:00,38.22,38.23,38.2,38.2,21300.0,30.9473,30.9554,30.9311,30.9311,21300.0
2014-04-28 11:00:00,38.2,38.26,38.2,38.25,31500.0,30.9311,30.9797,30.9311,30.9716,31500.0
2014-04-28 11:05:00,38.25,38.25,38.17,38.19,45800.0,30.9716,30.9716,30.9068,30.923,45800.0
2014-04-28 11:10:00,38.19,38.19,38.1,38.1,35700.0,30.923,30.923,30.8501,30.8501,35700.0
2014-04-28 11:15:00,38.11,38.12,38.07,38.08,46200.0,30.8582,30.8663,30.8258,30.8339,46200.0
2014-04-28 11:20:00,38.07,38.1,38.05,38.05,36900.0,30.8258,30.8501,30.8096,30.8096,36900.0
2014-04-28 11:25:00,38.05,38.08,38.0,38.01,49400.0,30.8096,30.8339,30.7692,30.7773,49400.0
2014-04-28 11:30:00,38.01,38.03,37.99,38.02,57000.0,30.7773,30.7935,30.7611,30.7854,57000.0
2014-04-28 11:35:00,38.02,38.09,38.02,38.05,23000.0,30.7854,30.842,30.7854,30.8096,23000.0
2014-04-28 11:40:00,38.04,38.05,38.02,38.02,17800.0,30.8015,30.8096,30.7854,30.7854,17800.0
2014-04-28 11:45:00,38.02,38.06,38.01,38.02,37000.0,30.7854,30.8177,30.7773,30.7854,37000.0
2014-04-28 11:50:00,38.02,38.05,37.98,38.02,33700.0,30.7854,30.8096,30.753,30.7854,33700.0
2014-04-28 11:55:00,38.02,38.02,37.96,37.98,38800.0,30.7854,30.7854,30.7368,30.753,38800.0
2014-04-28 12:00:00,37.97,38.01,37.96,37.98,23700.0,30.7449,30.7773,30.7368,30.753,23700.0
2014-04-28 12:05:00,37.99,38.0,37.96,37.97,25000.0,30.7611,30.7692,30.7368,30.7449,25000.0
2014-04-28 12:10:00,37.98,38.02,37.98,38.0,30400.0,30.753,30.7854,30.753,30.7692,30400.0
2014-04-28 12:15:00,38.0,38.02,38.0,38.02,8400.0,30.7692,30.7854,30.7692,30.7854,8400.0
2014-04-28 12:20:00,38.03,38.05,38.0,38.04,59400.0,30.7935,30.8096,30.7692,30.8015,59400.0
2014-04-28 12:25:00,38.05,38.08,38.02,38.07,27800.0,30.8096,30.8339,30.7854,30.8258,27800.0
2014-04-28 12:30:00,38.07,38.09,38.05,38.06,31200.0,30.8258,30.842,30.8096,30.8177,31200.0
2014-04-28 12:35:00,38.05,38.08,38.03,38.03,23400.0,30.8096,30.8339,30.7935,30.7935,23400.0
2014-04-28 12:40:00,38.03,38.06,38.02,38.04,19500.0,30.7935,30.8177,30.7854,30.8015,19500.0
2014-04-28 12:45:00,38.04,38.08,38.04,38.05,91000.0,30.8015,30.8339,30.8015,30.8096,91000.0
2014-04-28 12:50:00,38.05,38.07,38.04,38.07,29500.0,30.8096,30.8258,30.8015,30.8258,29500.0
2014-04-28 12:55:00,38.06,38.07,38.03,38.04,17000.0,30.8177,30.8258,30.7935,30.8015,17000.0
2014-04-28 13:00:00,38.04,38.04,37.98,37.98,31800.0,30.8015,30.8015,30.753,30.753,31800.0
2014-04-28 13:05:00,37.98,37.98,37.91,37.92,50800.0,30.753,30.753,30.6963,30.7044,50800.0
2014-04-28 13:10:00,37.93,37.94,37.86,37.88,37900.0,30.7125,30.7206,30.6558,30.672,37900.0
2014-04-28 13:15:00,37.88,37.89,37.83,37.85,55000.0,30.672,30.6801,30.6315,30.6477,55000.0
2014-04-28 13:20:00,37.84,37.84,37.79,37.83,24100.0,30.6396,30.6396,30.5991,30.6315,24100.0
2014-04-28 13:25:00,37.82,37.86,37.82,37.85,27300.0,30.6234,30.6558,30.6234,30.6477,27300.0
2014-04-28 13:30:00,37.84,37.87,37.78,37.82,55700.0,30.6396,30.6639,30.591,30.6234,55700.0
2014-04-28 13:35:00,37.82,37.87,37.81,37.86,30400.0,30.6234,30.6639,30.6153,30.6558,30400.0
2014-04-28 13:40:00,37.85,37.9,37.84,37.88,21400.0,30.6477,30.6882,30.6396,30.672,21400.0
2014-04-28 13:45:00,37.89,37.89,37.86,37.88,17900.0,30.6801,30.6801,30.6558,30.672,17900.0
2014-04-28 13:50:00,37.89,37.96,37.89,37.93,32500.0,30.6801,30.7368,30.6801,30.7125,32500.0
2014-04-28 13:55:00,37.93,37.96,37.92,37.94,24700.0,30.7125,30.7368,30.7044,30.7206,24700.0
2014-04-28 14:00:00,37.94,37.95,37.89,37.93,23600.0,30.7206,30.7287,30.6801,30.7125,23600.0
2014-04-28 14:05:00,37.92,37.94,37.89,37.94,22900.0,30.7044,30.7206,30.6801,30.7206,22900.0
2014-04-28 14:10:00,37.95,38.01,37.95,38.01,18800.0,30.7287,30.7773,30.7287,30.7773,18800.0
2014-04-28 14:15:00,38.0,38.05,38.0,38.05,19600.0,30.7692,30.8096,30.7692,30.8096,19600.0
2014-04-28 14:20:00,38.04,38.07,38.03,38.07,20000.0,30.8015,30.8258,30.7935,30.8258,20000.0
2014-04-28 14:25:00,38.07,38.09,38.06,38.07,50200.0,30.8258,30.842,30.8177,30.8258,50200.0
2014-04-28 14:30:00,38.08,38.11,38.04,38.05,19800.0,30.8339,30.8582,30.8015,30.8096,19800.0
2014-04-28 14:35:00,38.05,38.07,38.04,38.07,15700.0,30.8096,30.8258,30.8015,30.8258,15700.0
2014-04-28 14:40:00,38.06,38.08,38.04,38.08,29600.0,30.8177,30.8339,30.8015,30.8339,29600.0
2014-04-28 14:45:00,38.07,38.17,38.07,38.15,31700.0,30.8258,30.9068,30.8258,30.8906,31700.0
2014-04-28 14:50:00,38.15,38.18,38.11,38.12,43200.0,30.8906,30.9149,30.8582,30.8663,43200.0
2014-04-28 14:55:00,38.12,38.12,38.08,38.08,29900.0,30.8663,30.8663,30.8339,30.8339,29900.0
2014-04-28 15:00:00,38.08,38.12,38.07,38.11,107100.0,30.8339,30.8663,30.8258,30.8582,107100.0
2014-04-28 15:05:00,38.1,38.21,38.09,38.2,62600.0,30.8501,30.9392,30.842,30.9311,62600.0
2014-04-28 15:10:00,38.21,38.27,38.2,38.27,45100.0,30.9392,30.9878,30.9311,30.9878,45100.0
2014-04-28 15:15:00,38.26,38.31,38.24,38.31,48100.0,30.9797,31.0202,30.9635,31.0202,48100.0
2014-04-28 15:20:00,38.3,38.37,38.29,38.35,180400.0,31.0121,31.0688,31.004,31.0526,180400.0
2014-04-28 15:25:00,38.36,38.39,38.34,38.36,90800.0,31.0607,31.0849,31.0445,31.0607,90800.0
2014-04-28 15:30:00,38.36,38.42,38.36,38.37,103200.0,31.0607,31.1092,31.0607,31.0688,103200.0
2014-04-28 15:35:00,38.37,38.39,38.35,38.35,107900.0,31.0688,31.0849,31.0526,31.0526,107900.0
2014-04-28 15:40:00,38.36,38.39,38.35,38.38,65500.0,31.0607,31.0849,31.0526,31.0769,65500.0
2014-04-28 15:45:00,38.39,38.4,38.36,38.37,89000.0,31.0849,31.093,31.0607,31.0688,89000.0
2014-04-28 15:50:00,38.37,38.42,38.36,38.38,132200.0,31.0688,31.1092,31.0607,31.0769,132200.0
2014-04-28 15:55:00,38.39,38.39,38.34,38.36,207900.0,31.0849,31.0849,31.0445,31.0607,207900.0
2014-04-29 09:30:00,38.37,38.44,38.26,38.38,86700.0,31.0688,31.1254,30.9797,31.0769,86700.0
2014-04-29 09:35:00,38.38,38.42,38.3,38.37,47000.0,31.0769,31.1092,31.0121,31.0688,47000.0
2014-04-29 09:40:00,38.35,38.48,38.35,38.44,99800.0,31.0526,31.1578,31.0526,31.1254,99800.0
2014-04-29 09:45:00,38.45,38.58,38.44,38.52,49700.0,31.1335,31.2388,31.1254,31.1902,49700.0
2014-04-29 09:50:00,38.53,38.59,38.52,38.58,44100.0,31.1983,31.2469,31.1902,31.2388,44100.0
2014-04-29 09:55:00,38.58,38.61,38.55,38.55,29600.0,31.2388,31.2631,31.2145,31.2145,29600.0
2014-04-29 10:00:00,38.54,38.58,38.5,38.55,55300.0,31.2064,31.2388,31.174,31.2145,55300.0
2014-04-29 10:05:00,38.54,38.54,38.46,38.46,49900.0,31.2064,31.2064,31.1416,31.1416,49900.0
2014-04-29 10:10:00,38.45,38.47,38.4,38.41,48300.0,31.1335,31.1497,31.093,31.1011,48300.0
2014-04-29 10:15:00,38.41,38.46,38.37,38.44,45800.0,31.1011,31.1416,31.0688,31.1254,45800.0
2014-04-29 10:20:00,38.44,38.46,38.4,38.43,46700.0,31.1254,31.1416,31.093,31.1173,46700.0
2014-04-29 10:25:00,38.44,38.44,38.35,38.37,42700.0,31.1254,31.1254,31.0526,31.0688,42700.0
2014-04-29 10:30:00,38.36,38.44,38.35,38.44,33200.0,31.0607,31.1254,31.0526,31.1254,33200.0
2014-04-29 10:35:00,38.44,38.48,38.4,38.43,39800.0,31.1254,31.1578,31.093,31.1173,39800.0
2014-04-29 10:40:00,38.42,38.51,38.42,38.51,69400.0,31.1092,31.1821,31.1092,31.1821,69400.0
2014-04-29 10:45:00,38.51,38.56,38.49,38.5,51800.0,31.1821,31.2226,31.1659,31.174,51800.0
2014-04-29 10:50:00,38.49,38.53,38.49,38.53,43300.0,31.1659,31.1983,31.1659,31.1983,43300.0
2014-04-29 10:55:00,38.52,38.56,38.51,38.52,47700.0,31.1902,31.2226,31.1821,31.1902,47700.0
2014-04-29 11:00:00,38.52,38.55,38.49,38.51,55100.0,31.1902,31.2145,31.1659,31.1821,55100.0
2014-04-29 11:05:00,38.52,38.52,38.46,38.48,43200.0,31.1902,31.1902,31.1416,31.1578,43200.0
2014-04-29 11:10:00,38.49,38.53,38.48,38.48,73000.0,31.1659,31.1983,31.1578,31.1578,73000.0
2014-04-29 11:15:00,38.49,38.52,38.49,38.49,59500.0,31.1659,31.1902,31.1659,31.1659,59500.0
2014-04-29 11:20:00,38.5,38.53,38.49,38.52,35500.0,31.174,31.1983,31.1659,31.1902,35500.0
2014-04-29 11:25:00,38.52,38.55,38.51,38.54,22200.0,31.1902,31.2145,31.1821,31.2064,22200.0
2014-04-29 11:30:00,38.54,38.61,38.54,38.58,76800.0,31.2064,31.2631,31.2064,31.2388,76800.0
2014-04-29 11:35:00,38.59,38.66,38.57,38.59,128800.0,31.2469,31.3036,31.2307,31.2469,128800.0
2014-04-29 11:40:00,38.58,38.59,38.55,38.57,64600.0,31.2388,31.2469,31.2145,31.2307,64600.0
2014-04-29 11:45:00,38.59,38.61,38.56,38.58,35300.0,31.2469,31.2631,31.2226,31.2388,35300.0
2014-04-29 11:50:00,38.59,38.59,38.55,38.58,23400.0,31.2469,31.2469,31.2145,31.2388,23400.0
2014-04-29 11:55:00,38.59,38.59,38.52,38.54,48700.0,31.2469,31.2469,31.1902,31.2064,48700.0
2014-04-29 12:00:00,38.54,38.57,38.53,38.53,29800.0,31.2064,31.2307,31.1983,31.1983,29800.0
2014-04-29 12:05:00,38.53,38.55,38.51,38.54,45900.0,31.1983,31.2145,31.1821,31.2064,45900.0
2014-04-29 12:10:00,38.54,38.56,38.52,38.55,32600.0,31.2064,31.2226,31.1902,31.2145,32600.0
2014-04-29 12:15:00,38.56,38.62,38.55,38.62,43700.0,31.2226,31.2712,31.2145,31.2712,43700.0
2014-04-29 12:20:00,38.62,38.67,38.62,38.64,56800.0,31.2712,31.3117,31.2712,31.2874,56800.0
2014-04-29 12:25:00,38.64,38.7,38.64,38.68,42200.0,31.2874,31.336,31.2874,31.3198,42200.0
2014-04-29 12:30:00,38.68,38.69,38.63,38.64,29300.0,31.3198,31.3279,31.2793,31.2874,29300.0
2014-04-29 12:35:00,38.64,38.66,38.61,38.61,23800.0,31.2874,31.3036,31.2631,31.2631,23800.0
2014-04-29 12:40:00,38.62,38.63,38.6,38.63,44200.0,31.2712,31.2793,31.255,31.2793,44200.0
2014-04-29 12:45:00,38.63,38.63,38.59,38.6,23700.0,31.2793,31.2793,31.2469,31.255,23700.0
2014-04-29 12:50:00,38.6,38.62,38.59,38.6,28000.0,31.255,31.2712,31.2469,31.255,28000.0
2014-04-29 12:55:00,38.6,38.62,38.6,38.62,22600.0,31.255,31.2712,31.255,31.2712,22600.0
2014-04-29 13:00:00,38.61,38.61,38.59,38.6,11500.0,31.2631,31.2631,31.2469,31.255,11500.0
2014-04-29 13:05:00,38.6,38.6,38.56,38.58,33200.0,31.255,31.255,31.2226,31.2388,33200.0
2014-04-29 13:10:00,38.58,38.59,38.55,38.56,35900.0,31.2388,31.2469,31.2145,31.2226,35900.0
2014-04-29 13:15:00,38.56,38.58,38.54,38.58,15500.0,31.2226,31.2388,31.2064,31.2388,15500.0
2014-04-29 13:20:00,38.58,38.62,38.57,38.6,28500.0,31.2388,31.2712,31.2307,31.255,28500.0
2014-04-29 13:25:00,38.6,38.61,38.58,38.59,15600.0,31.255,31.2631,31.2388,31.2469,15600.0
2014-04-29 13:30:00,38.58,38.59,38.56,38.58,36600.0,31.2388,31.2469,31.2226,31.2388,36600.0
2014-04-29 13:35:00,38.58,38.61,38.58,38.61,38300.0,31.2388,31.2631,31.2388,31.2631,38300.0
2014-04-29 13:40:00,38.61,38.62,38.6,38.6,66500.0,31.2631,31.2712,31.255,31.255,66500.0
2014-04-29 13:45:00,38.6,38.62,38.6,38.62,21100.0,31.255,31.2712,31.255,31.2712,21100.0
2014-04-29 13:50:00,38.62,38.64,38.62,38.64,22200.0,31.2712,31.2874,31.2712,31.2874,22200.0
2014-04-29 13:55:00,38.63,38.68,38.63,38.66,36900.0,31.2793,31.3198,31.2793,31.3036,36900.0
2014-04-29 14:00:00,38.66,38.68,38.64,38.65,46900.0,31.3036,31.3198,31.2874,31.2955,46900.0
2014-04-29 14:05:00,38.66,38.67,38.63,38.65,49300.0,31.3036,31.3117,31.2793,31.2955,49300.0
2014-04-29 14:10:00,38.65,38.65,38.64,38.65,10700.0,31.2955,31.2955,31.2874,31.2955,10700.0
2014-04-29 14:15:00,38.64,38.65,38.61,38.63,52900.0,31.2874,31.2955,31.2631,31.2793,52900.0
2014-04-29 14:20:00,38.62,38.66,38.62,38.66,31700.0,31.2712,31.3036,31.2712,31.3036,31700.0
2014-04-29 14:25:00,38.66,38.66,38.64,38.65,33100.0,31.3036,31.3036,31.2874,31.2955,33100.0
2014-04-29 14:30:00,38.64,38.65,38.63,38.64,33600.0,31.2874,31.2955,31.2793,31.2874,33600.0
2014-04-29 14:35:00,38.65,38.68,38.64,38.67,31500.0,31.2955,31.3198,31.2874,31.3117,31500.0
2014-04-29 14:40:00,38.66,38.7,38.66,38.68,35900.0,31.3036,31.336,31.3036,31.3198,35900.0
2014-04-29 14:45:00,38.67,38.7,38.67,38.7,47100.0,31.3117,31.336,31.3117,31.336,47100.0
2014-04-29 14:50:00,38.7,38.72,38.68,38.7,51500.0,31.336,31.3522,31.3198,31.336,51500.0
2014-04-29 14:55:00,38.7,38.71,38.69,38.7,20300.0,31.336,31.3441,31.3279,31.336,20300.0
2014-04-29 15:00:00,38.7,38.72,38.69,38.7,32500.0,31.336,31.3522,31.3279,31.336,32500.0
2014-04-29 15:05:00,38.7,38.71,38.69,38.71,38500.0,31.336,31.3441,31.3279,31.3441,38500.0
2014-04-29 15:10:00,38.71,38.71,38.67,38.68,44300.0,31.3441,31.3441,31.3117,31.3198,44300.0
2014-04-29 15:15:00,38.68,38.69,38.67,38.68,51100.0,31.3198,31.3279,31.3117,31.3198,51100.0
2014-04-29 15:20:00,38.68,38.69,38.65,38.65,39100.0,31.3198,31.3279,31.2955,31.2955,39100.0
2014-04-29 15:25:00,38.66,38.67,38.63,38.64,40000.0,31.3036,31.3117,31.2793,31.2874,40000.0
2014-04-29 15:30:00,38.64,38.64,38.62,38.62,32000.0,31.2874,31.2874,31.2712,31.2712,32000.0
2014-04-29 15:35:00,38.63,38.63,38.58,38.6,78900.0,31.2793,31.2793,31.2388,31.255,78900.0
2014-04-29 15:40:00,38.61,38.61,38.55,38.55,56400.0,31.2631,31.2631,31.2145,31.2145,56400.0
2014-04-29 15:45:00,38.55,38.58,38.54,38.55,99200.0,31.2145,31.2388,31.2064,31.2145,99200.0
2014-04-29 15:50:00,38.55,38.57,38.54,38.56,91000.0,31.2145,31.2307,31.2064,31.2226,91000.0
2014-04-29 15:55:00,38.56,38.56,38.52,38.54,288700.0,31.2226,31.2226,31.1902,31.2064,288700.0
2014-04-30 09:30:00,38.56,38.68,38.51,38.6,97100.0,31.2226,31.3198,31.1821,31.255,97100.0
2014-04-30 09:35:00,38.59,38.63,38.49,38.63,54900.0,31.2469,31.2793,31.1659,31.2793,54900.0
2014-04-30 09:40:00,38.64,38.67,38.58,38.64,50600.0,31.2874,31.3117,31.2388,31.2874,50600.0
2014-04-30 09:45:00,38.68,38.7,38.63,38.63,54600.0,31.3198,31.336,31.2793,31.2793,54600.0
2014-04-30 09:50:00,38.61,38.66,38.61,38.65,57800.0,31.2631,31.3036,31.2631,31.2955,57800.0
2014-04-30 09:55:00,38.65,38.7,38.64,38.69,50800.0,31.2955,31.336,31.2874,31.3279,50800.0
2014-04-30 10:00:00,38.68,38.69,38.62,38.68,80100.0,31.3198,31.3279,31.2712,31.3198,80100.0
2014-04-30 10:05:00,38.68,38.72,38.64,38.7,68400.0,31.3198,31.3522,31.2874,31.336,68400.0
2014-04-30 10:10:00,38.7,38.75,38.7,38.73,51400.0,31.336,31.3764,31.336,31.3603,51400.0
2014-04-30 10:15:00,38.74,38.79,38.74,38.76,67600.0,31.3683,31.4088,31.3683,31.3845,67600.0
2014-04-30 10:20:00,38.76,38.84,38.75,38.84,151100.0,31.3845,31.4493,31.3764,31.4493,151100.0
2014-04-30 10:25:00,38.84,38.87,38.83,38.84,58700.0,31.4493,31.4736,31.4412,31.4493,58700.0
2014-04-30 10:30:00,38.84,38.87,38.83,38.83,61600.0,31.4493,31.4736,31.4412,31.4412,61600.0
2014-04-30 10:35:00,38.84,38.88,38.83,38.86,53900.0,31.4493,31.4817,31.4412,31.4655,53900.0
2014-04-30 10:40:00,38.87,38.88,38.79,38.83,93400.0,31.4736,31.4817,31.4088,31.4412,93400.0
2014-04-30 10:45:00,38.84,38.89,38.82,38.88,66100.0,31.4493,31.4898,31.4331,31.4817,66100.0
2014-04-30 10:50:00,38.89,38.92,38.86,38.86,79000.0,31.4898,31.5141,31.4655,31.4655,79000.0
2014-04-30 10:55:00,38.87,38.87,38.84,38.86,52600.0,31.4736,31.4736,31.4493,31.4655,52600.0
2014-04-30 11:00:00,38.86,38.88,38.84,38.87,92500.0,31.4655,31.4817,31.4493,31.4736,92500.0
2014-04-30 11:05:00,38.86,38.88,38.84,38.87,114100.0,31.4655,31.4817,31.4493,31.4736,114100.0
2014-04-30 11:10:00,38.87,38.91,38.86,38.89,87400.0,31.4736,31.506,31.4655,31.4898,87400.0
2014-04-30 11:15:00,38.89,38.91,38.88,38.9,68900.0,31.4898,31.506,31.4817,31.4979,68900.0
2014-04-30 11:20:00,38.9,38.9,38.86,38.87,30900.0,31.4979,31.4979,31.4655,31.4736,30900.0
2014-04-30 11:25:00,38.87,38.91,38.86,38.9,36900.0,31.4736,31.506,31.4655,31.4979,36900.0
2014-04-30 11:30:00,38.9,38.94,38.89,38.94,39300.0,31.4979,31.5303,31.4898,31.5303,39300.0
2014-04-30 11:35:00,38.94,38.94,38.88,38.9,63600.0,31.5303,31.5303,31.4817,31.4979,63600.0
2014-04-30 11:40:00,38.9,38.93,38.88,38.92,125100.0,31.4979,31.5222,31.4817,31.5141,125100.0
2014-04-30 11:45:00,38.91,38.91,38.86,38.86,26400.0,31.506,31.506,31.4655,31.4655,26400.0
2014-04-30 11:50:00,38.87,38.87,38.84,38.87,30400.0,31.4736,31.4736,31.4493,31.4736,30400.0
2014-04-30 11:55:00,38.87,38.87,38.84,38.86,15100.0,31.4736,31.4736,31.4493,31.4655,15100.0
2014-04-30 12:00:00,38.86,38.86,38.82,38.84,23600.0,31.4655,31.4655,31.4331,31.4493,23600.0
2014-04-30 12:05:00,38.85,38.85,38.81,38.82,21400.0,31.4574,31.4574,31.425,31.4331,21400.0
2014-04-30 12:10:00,38.82,38.83,38.8,38.8,22700.0,31.4331,31.4412,31.4169,31.4169,22700.0
2014-04-30 12:15:00,38.8,38.83,38.8,38.83,30000.0,31.4169,31.4412,31.4169,31.4412,30000.0
2014-04-30 12:20:00,38.83,38.84,38.82,38.82,26800.0,31.4412,31.4493,31.4331,31.4331,26800.0
2014-04-30 12:25:00,38.83,38.83,38.8,38.8,11900.0,31.4412,31.4412,31.4169,31.4169,11900.0
2014-04-30 12:30:00,38.81,38.82,38.8,38.81,41500.0,31.425,31.4331,31.4169,31.425,41500.0
2014-04-30 12:35:00,38.8,38.81,38.79,38.79,34600.0,31.4169,31.425,31.4088,31.4088,34600.0
2014-04-30 12:40:00,38.79,38.83,38.79,38.8,25300.0,31.4088,31.4412,31.4088,31.4169,25300.0
2014-04-30 12:45:00,38.8,38.82,38.79,38.82,8000.0,31.4169,31.4331,31.4088,31.4331,8000.0
2014-04-30 12:50:00,38.81,38.82,38.81,38.82,8900.0,31.425,31.4331,31.425,31.4331,8900.0
2014-04-30 12:55:00,38.83,38.83,38.79,38.8,16100.0,31.4412,31.4412,31.4088,31.4169,16100.0
2014-04-30 13:00:00,38.79,38.8,38.78,38.78,13400.0,31.4088,31.4169,31.4007,31.4007,13400.0
2014-04-30 13:05:00,38.78,38.79,38.75,38.76,29600.0,31.4007,31.4088,31.3764,31.3845,29600.0
2014-04-30 13:10:00,38.76,38.76,38.73,38.73,45300.0,31.3845,31.3845,31.3603,31.3603,45300.0
2014-04-30 13:15:00,38.73,38.76,38.73,38.74,34900.0,31.3603,31.3845,31.3603,31.3683,34900.0
2014-04-30 13:20:00,38.75,38.76,38.71,38.75,22600.0,31.3764,31.3845,31.3441,31.3764,22600.0
2014-04-30 13:25:00,38.74,38.76,38.73,38.76,29200.0,31.3683,31.3845,31.3603,31.3845,29200.0
2014-04-30 13:30:00,38.75,38.75,38.72,38.73,16800.0,31.3764,31.3764,31.3522,31.3603,16800.0
2014-04-30 13:35:00,38.73,38.75,38.73,38.74,17200.0,31.3603,31.3764,31.3603,31.3683,17200.0
2014-04-30 13:40:00,38.75,38.75,38.73,38.73,5800.0,31.3764,31.3764,31.3603,31.3603,5800.0
2014-04-30 13:45:00,38.73,38.74,38.69,38.69,25600.0,31.3603,31.3683,31.3279,31.3279,25600.0
2014-04-30 13:50:00,38.69,38.7,38.69,38.7,7000.0,31.3279,31.336,31.3279,31.336,7000.0
2014-04-30 13:55:00,38.7,38.71,38.69,38.69,50100.0,31.336,31.3441,31.3279,31.3279,50100.0
2014-04-30 14:00:00,38.69,38.78,38.65,38.75,68200.0,31.3279,31.4007,31.2955,31.3764,68200.0
2014-04-30 14:05:00,38.76,38.76,38.65,38.71,45400.0,31.3845,31.3845,31.2955,31.3441,45400.0
2014-04-30 14:10:00,38.71,38.72,38.66,38.69,39400.0,31.3441,31.3522,31.3036,31.3279,39400.0
2014-04-30 14:15:00,38.68,38.74,38.68,38.72,42800.0,31.3198,31.3683,31.3198,31.3522,42800.0
2014-04-30 14:20:00,38.73,38.76,38.71,38.76,39400.0,31.3603,31.3845,31.3441,31.3845,39400.0
2014-04-30 14:25:00,38.75,38.75,38.71,38.74,41800.0,31.3764,31.3764,31.3441,31.3683,41800.0
2014-04-30 14:30:00,38.74,38.78,38.72,38.76,36600.0,31.3683,31.4007,31.3522,31.3845,36600.0
2014-04-30 14:35:00,38.77,38.78,38.73,38.76,40200.0,31.3926,31.4007,31.3603,31.3845,40200.0
2014-04-30 14:40:00,38.76,38.79,38.76,38.77,38400.0,31.3845,31.4088,31.3845,31.3926,38400.0
2014-04-30 14:45:00,38.77,38.83,38.77,38.83,50600.0,31.3926,31.4412,31.3926,31.4412,50600.0
2014-04-30 14:50:00,38.82,38.87,38.82,38.84,44100.0,31.4331,31.4736,31.4331,31.4493,44100.0
2014-04-30 14:55:00,38.85,38.86,38.82,38.83,35200.0,31.4574,31.4655,31.4331,31.4412,35200.0
2014-04-30 15:00:00,38.84,38.85,38.79,38.8,32500.0,31.4493,31.4574,31.4088,31.4169,32500.0
2014-04-30 15:05:00,38.8,38.8,38.73,38.75,67800.0,31.4169,31.4169,31.3603,31.3764,67800.0
2014-04-30 15:10:00,38.75,38.77,38.74,38.76,31900.0,31.3764,31.3926,31.3683,31.3845,31900.0
2014-04-30 15:15:00,38.76,38.77,38.71,38.74,35900.0,31.3845,31.3926,31.3441,31.3683,35900.0
2014-04-30 15:20:00,38.75,38.76,38.72,38.75,90300.0,31.3764,31.3845,31.3522,31.3764,90300.0
2014-04-30 15:25:00,38.74,38.82,38.74,38.79,51200.0,31.3683,31.4331,31.3683,31.4088,51200.0
2014-04-30 15:30:00,38.8,38.83,38.78,38.8,47100.0,31.4169,31.4412,31.4007,31.4169,47100.0
2014-04-30 15:35:00,38.8,38.82,38.77,38.78,55200.0,31.4169,31.4331,31.3926,31.4007,55200.0
2014-04-30 15:40:00,38.77,38.78,38.74,38.75,72600.0,31.3926,31.4007,31.3683,31.3764,72600.0
2014-04-30 15:45:00,38.75,38.78,38.69,38.73,171600.0,31.3764,31.4007,31.3279,31.3603,171600.0
2014-04-30 15:50:00,38.73,38.76,38.71,38.73,133100.0,31.3603,31.3845,31.3441,31.3603,133100.0
2014-04-30 15:55:00,38.73,38.78,38.72,38.75,253000.0,31.3603,31.4007,31.3522,31.3764,253000.0
2014-05-01 09:30:00,38.65,38.88,38.62,38.73,75700.0,31.2955,31.4817,31.2712,31.3603,75700.0
2014-05-01 09:35:00,38.71,38.73,38.65,38.66,43200.0,31.3441,31.3603,31.2955,31.3036,43200.0
2014-05-01 09:40:00,38.66,38.69,38.65,38.68,25700.0,31.3036,31.3279,31.2955,31.3198,25700.0
2014-05-01 09:45:00,38.69,38.69,38.56,38.56,51000.0,31.3279,31.3279,31.2226,31.2226,51000.0
2014-05-01 09:50:00,38.57,38.62,38.57,38.62,45300.0,31.2307,31.2712,31.2307,31.2712,45300.0
2014-05-01 09:55:00,38.63,38.67,38.57,38.57,28400.0,31.2793,31.3117,31.2307,31.2307,28400.0
2014-05-01 10:00:00,38.57,38.61,38.55,38.58,52900.0,31.2307,31.2631,31.2145,31.2388,52900.0
2014-05-01 10:05:00,38.59,38.6,38.51,38.51,62400.0,31.2469,31.255,31.1821,31.1821,62400.0
2014-05-01 10:10:00,38.51,38.61,38.44,38.45,99800.0,31.1821,31.2631,31.1254,31.1335,99800.0
2014-05-01 10:15:00,38.45,38.47,38.39,38.4,67500.0,31.1335,31.1497,31.0849,31.093,67500.0
2014-05-01 10:20:00,38.4,38.45,38.39,38.45,40900.0,31.093,31.1335,31.0849,31.1335,40900.0
2014-05-01 10:25:00,38.46,38.48,38.44,38.46,32200.0,31.1416,31.1578,31.1254,31.1416,32200.0
2014-05-01 10:30:00,38.47,38.53,38.46,38.51,30600.0,31.1497,31.1983,31.1416,31.1821,30600.0
2014-05-01 10:35:00,38.5,38.53,38.5,38.5,39400.0,31.174,31.1983,31.174,31.174,39400.0
2014-05-01 10:40:00,38.5,38.58,38.48,38.57,125500.0,31.174,31.2388,31.1578,31.2307,125500.0
2014-05-01 10:45:00,38.57,38.67,38.55,38.64,44500.0,31.2307,31.3117,31.2145,31.2874,44500.0
2014-05-01 10:50:00,38.64,38.68,38.63,38.65,28100.0,31.2874,31.3198,31.2793,31.2955,28100.0
2014-05-01 10:55:00,38.66,38.67,38.65,38.66,33100.0,31.3036,31.3117,31.2955,31.3036,33100.0
2014-05-01 11:00:00,38.66,38.71,38.66,38.68,54700.0,31.3036,31.3441,31.3036,31.3198,54700.0
2014-05-01 11:05:00,38.69,38.69,38.64,38.69,81100.0,31.3279,31.3279,31.2874,31.3279,81100.0
2014-05-01 11:10:00,38.68,38.73,38.66,38.7,81900.0,31.3198,31.3603,31.3036,31.336,81900.0
2014-05-01 11:15:00,38.69,38.73,38.68,38.72,16100.0,31.3279,31.3603,31.3198,31.3522,16100.0
2014-05-01 11:20:00,38.71,38.72,38.69,38.71,38200.0,31.3441,31.3522,31.3279,31.3441,38200.0
2014-05-01 11:25:00,38.71,38.74,38.71,38.73,23400.0,31.3441,31.3683,31.3441,31.3603,23400.0
2014-05-01 11:30:00,38.72,38.82,38.72,38.81,72700.0,31.3522,31.4331,31.3522,31.425,72700.0
2014-05-01 11:35:00,38.82,38.89,38.81,38.84,42700.0,31.4331,31.4898,31.425,31.4493,42700.0
2014-05-01 11:40:00,38.83,38.84,38.78,38.78,32600.0,31.4412,31.4493,31.4007,31.4007,32600.0
2014-05-01 11:45:00,38.79,38.79,38.76,38.77,21000.0,31.4088,31.4088,31.3845,31.3926,21000.0
2014-05-01 11:50:00,38.76,38.76,38.69,38.71,24000.0,31.3845,31.3845,31.3279,31.3441,24000.0
2014-05-01 11:55:00,38.71,38.72,38.67,38.7,48000.0,31.3441,31.3522,31.3117,31.336,48000.0
2014-05-01 12:00:00,38.7,38.72,38.69,38.72,22800.0,31.336,31.3522,31.3279,31.3522,22800.0
2014-05-01 12:05:00,38.72,38.74,38.69,38.74,26300.0,31.3522,31.3683,31.3279,31.3683,26300.0
2014-05-01 12:10:00,38.74,38.77,38.73,38.75,24900.0,31.3683,31.3926,31.3603,31.3764,24900.0
2014-05-01 12:15:00,38.75,38.77,38.72,38.73,25000.0,31.3764,31.3926,31.3522,31.3603,25000.0
2014-05-01 12:20:00,38.72,38.75,38.71,38.75,19500.0,31.3522,31.3764,31.3441,31.3764,19500.0
2014-05-01 12:25:00,38.74,38.75,38.73,38.73,18000.0,31.3683,31.3764,31.3603,31.3603,18000.0
2014-05-01 12:30:00,38.73,38.73,38.69,38.72,25900.0,31.3603,31.3603,31.3279,31.3522,25900.0
2014-05-01 12:35:00,38.71,38.72,38.69,38.71,34500.0,31.3441,31.3522,31.3279,31.3441,34500.0
2014-05-01 12:40:00,38.72,38.74,38.69,38.69,42200.0,31.3522,31.3683,31.3279,31.3279,42200.0
2014-05-01 12:45:00,38.69,38.7,38.66,38.7,38000.0,31.3279,31.336,31.3036,31.336,38000.0
2014-05-01 12:50:00,38.69,38.75,38.69,38.73,66700.0,31.3279,31.3764,31.3279,31.3603,66700.0
2014-05-01 12:55:00,38.72,38.74,38.71,38.72,17200.0,31.3522,31.3683,31.3441,31.3522,17200.0
2014-05-01 13:00:00,38.72,38.75,38.7,38.7,47700.0,31.3522,31.3764,31.336,31.336,47700.0
2014-05-01 13:05:00,38.71,38.77,38.71,38.74,31600.0,31.3441,31.3926,31.3441,31.3683,31600.0
2014-05-01 13:10:00,38.73,38.76,38.71,38.72,46100.0,31.3603,31.3845,31.3441,31.3522,46100.0
2014-05-01 13:15:00,38.72,38.72,38.7,38.72,12100.0,31.3522,31.3522,31.336,31.3522,12100.0
2014-05-01 13:20:00,38.71,38.75,38.7,38.75,44200.0,31.3441,31.3764,31.336,31.3764,44200.0
2014-05-01 13:25:00,38.75,38.75,38.72,38.72,24000.0,31.3764,31.3764,31.3522,31.3522,24000.0
2014-05-01 13:30:00,38.73,38.73,38.69,38.71,59000.0,31.3603,31.3603,31.3279,31.3441,59000.0
2014-05-01 13:35:00,38.7,38.71,38.69,38.69,20000.0,31.336,31.3441,31.3279,31.3279,20000.0
2014-05-01 13:40:00,38.7,38.7,38.66,38.67,19300.0,31.336,31.336,31.3036,31.3117,19300.0
2014-05-01 13:45:00,38.68,38.7,38.66,38.68,28000.0,31.3198,31.336,31.3036,31.3198,28000.0
2014-05-01 13:50:00,38.67,38.71,38.65,38.7,29100.0,31.3117,31.3441,31.2955,31.336,29100.0
2014-05-01 13:55:00,38.7,38.71,38.65,38.68,48000.0,31.336,31.3441,31.2955,31.3198,48000.0
2014-05-01 14:00:00,38.67,38.72,38.66,38.71,43000.0,31.3117,31.3522,31.3036,31.3441,43000.0
2014-05-01 14:05:00,38.71,38.74,38.65,38.74,45800.0,31.3441,31.3683,31.2955,31.3683,45800.0
2014-05-01 14:10:00,38.74,38.76,38.71,38.72,30700.0,31.3683,31.3845,31.3441,31.3522,30700.0
2014-05-01 14:15:00,38.73,38.74,38.71,38.72,16400.0,31.3603,31.3683,31.3441,31.3522,16400.0
2014-05-01 14:20:00,38.71,38.75,38.7,38.72,16600.0,31.3441,31.3764,31.336,31.3522,16600.0
2014-05-01 14:25:00,38.73,38.73,38.7,38.73,17500.0,31.3603,31.3603,31.336,31.3603,17500.0
2014-05-01 14:30:00,38.73,38.75,38.72,38.73,20900.0,31.3603,31.3764,31.3522,31.3603,20900.0
2014-05-01 14:35:00,38.72,38.73,38.69,38.7,31600.0,31.3522,31.3603,31.3279,31.336,31600.0
2014-05-01 14:40:00,38.7,38.72,38.67,38.69,50400.0,31.336,31.3522,31.3117,31.3279,50400.0
2014-05-01 14:45:00,38.69,38.72,38.65,38.7,29600.0,31.3279,31.3522,31.2955,31.336,29600.0
2014-05-01 14:50:00,38.7,38.71,38.67,38.69,27400.0,31.336,31.3441,31.3117,31.3279,27400.0
2014-05-01 14:55:00,38.69,38.72,38.68,38.7,26600.0,31.3279,31.3522,31.3198,31.336,26600.0
2014-05-01 15:00:00,38.7,38.73,38.69,38.7,38300.0,31.336,31.3603,31.3279,31.336,38300.0
2014-05-01 15:05:00,38.7,38.71,38.68,38.69,30600.0,31.336,31.3441,31.3198,31.3279,30600.0
2014-05-01 15:10:00,38.69,38.69,38.66,38.69,18700.0,31.3279,31.3279,31.3036,31.3279,18700.0
2014-05-01 15:15:00,38.7,38.72,38.68,38.69,35800.0,31.336,31.3522,31.3198,31.3279,35800.0
2014-05-01 15:20:00,38.68,38.72,38.68,38.7,53000.0,31.3198,31.3522,31.3198,31.336,53000.0
2014-05-01 15:25:00,38.7,38.71,38.65,38.65,49600.0,31.336,31.3441,31.2955,31.2955,49600.0
2014-05-01 15:30:00,38.64,38.66,38.63,38.64,39100.0,31.2874,31.3036,31.2793,31.2874,39100.0
2014-05-01 15:35:00,38.65,38.66,38.6,38.63,57500.0,31.2955,31.3036,31.255,31.2793,57500.0
2014-05-01 15:40:00,38.63,38.65,38.61,38.62,45700.0,31.2793,31.2955,31.2631,31.2712,45700.0
2014-05-01 15:45:00,38.62,38.63,38.6,38.61,70300.0,31.2712,31.2793,31.255,31.2631,70300.0
2014-05-01 15:50:00,38.62,38.69,38.62,38.67,86900.0,31.2712,31.3279,31.2712,31.3117,86900.0
2014-05-01 15:55:00,38.68,38.69,38.65,38.67,115900.0,31.3198,31.3279,31.2955,31.3117,115900.0
2014-05-02 09:30:00,38.67,38.74,38.58,38.62,73000.0,31.3117,31.3683,31.2388,31.2712,73000.0
2014-05-02 09:35:00,38.63,38.75,38.61,38.69,38500.0,31.2793,31.3764,31.2631,31.3279,38500.0
2014-05-02 09:40:00,38.69,38.72,38.61,38.69,31200.0,31.3279,31.3522,31.2631,31.3279,31200.0
2014-05-02 09:45:00,38.7,38.77,38.62,38.63,66800.0,31.336,31.3926,31.2712,31.2793,66800.0
2014-05-02 09:50:00,38.62,38.7,38.62,38.62,31700.0,31.2712,31.336,31.2712,31.2712,31700.0
2014-05-02 09:55:00,38.63,38.7,38.6,38.7,52600.0,31.2793,31.336,31.255,31.336,52600.0
2014-05-02 10:00:00,38.7,38.7,38.62,38.64,42800.0,31.336,31.336,31.2712,31.2874,42800.0
2014-05-02 10:05:00,38.63,38.7,38.63,38.7,43500.0,31.2793,31.336,31.2793,31.336,43500.0
2014-05-02 10:10:00,38.7,38.74,38.69,38.71,48800.0,31.336,31.3683,31.3279,31.3441,48800.0
2014-05-02 10:15:00,38.71,38.72,38.67,38.69,91500.0,31.3441,31.3522,31.3117,31.3279,91500.0
2014-05-02 10:20:00,38.69,38.72,38.68,38.69,24900.0,31.3279,31.3522,31.3198,31.3279,24900.0
2014-05-02 10:25:00,38.69,38.7,38.64,38.66,44900.0,31.3279,31.336,31.2874,31.3036,44900.0
2014-05-02 10:30:00,38.66,38.71,38.62,38.69,58200.0,31.3036,31.3441,31.2712,31.3279,58200.0
2014-05-02 10:35:00,38.69,38.71,38.65,38.65,30100.0,31.3279,31.3441,31.2955,31.2955,30100.0
2014-05-02 10:40:00,38.65,38.7,38.59,38.62,63600.0,31.2955,31.336,31.2469,31.2712,63600.0
2014-05-02 10:45:00,38.62,38.63,38.51,38.52,74800.0,31.2712,31.2793,31.1821,31.1902,74800.0
2014-05-02 10:50:00,38.52,38.56,38.51,38.52,40200.0,31.1902,31.2226,31.1821,31.1902,40200.0
2014-05-02 10:55:00,38.52,38.57,38.5,38.51,42800.0,31.1902,31.2307,31.174,31.1821,42800.0
2014-05-02 11:00:00,38.51,38.58,38.49,38.58,165100.0,31.1821,31.2388,31.1659,31.2388,165100.0
2014-05-02 11:05:00,38.58,38.59,38.56,38.57,58100.0,31.2388,31.2469,31.2226,31.2307,58100.0
2014-05-02 11:10:00,38.56,38.57,38.52,38.52,51700.0,31.2226,31.2307,31.1902,31.1902,51700.0
2014-05-02 11:15:00,38.52,38.57,38.51,38.57,26400.0,31.1902,31.2307,31.1821,31.2307,26400.0
2014-05-02 11:20:00,38.56,38.56,38.49,38.52,38900.0,31.2226,31.2226,31.1659,31.1902,38900.0
2014-05-02 11:25:00,38.52,38.55,38.49,38.51,32600.0,31.1902,31.2145,31.1659,31.1821,32600.0
2014-05-02 11:30:00,38.52,38.57,38.51,38.55,27100.0,31.1902,31.2307,31.1821,31.2145,27100.0
2014-05-02 11:35:00,38.55,38.55,38.52,38.52,19300.0,31.2145,31.2145,31.1902,31.1902,19300.0
2014-05-02 11:40:00,38.52,38.54,38.51,38.53,18700.0,31.1902,31.2064,31.1821,31.1983,18700.0
2014-05-02 11:45:00,38.52,38.55,38.52,38.54,17200.0,31.1902,31.2145,31.1902,31.2064,17200.0
2014-05-02 11:50:00,38.54,38.56,38.52,38.56,18400.0,31.2064,31.2226,31.1902,31.2226,18400.0
2014-05-02 11:55:00,38.55,38.59,38.55,38.58,21400.0,31.2145,31.2469,31.2145,31.2388,21400.0
2014-05-02 12:00:00,38.59,38.65,38.59,38.64,79600.0,31.2469,31.2955,31.2469,31.2874,79600.0
2014-05-02 12:05:00,38.65,38.69,38.64,38.68,67000.0,31.2955,31.3279,31.2874,31.3198,67000.0
2014-05-02 12:10:00,38.67,38.72,38.67,38.72,35800.0,31.3117,31.3522,31.3117,31.3522,35800.0
2014-05-02 12:15:00,38.72,38.75,38.72,38.74,99800.0,31.3522,31.3764,31.3522,31.3683,99800.0
2014-05-02 12:20:00,38.74,38.81,38.74,38.81,79800.0,31.3683,31.425,31.3683,31.425,79800.0
2014-05-02 12:25:00,38.8,38.84,38.71,38.71,113800.0,31.4169,31.4493,31.3441,31.3441,113800.0
2014-05-02 12:30:00,38.71,38.73,38.7,38.7,17200.0,31.3441,31.3603,31.336,31.336,17200.0
2014-05-02 12:35:00,38.71,38.73,38.7,38.72,20000.0,31.3441,31.3603,31.336,31.3522,20000.0
2014-05-02 12:40:00,38.71,38.72,38.7,38.72,7600.0,31.3441,31.3522,31.336,31.3522,7600.0
2014-05-02 12:45:00,38.72,38.74,38.71,38.73,7200.0,31.3522,31.3683,31.3441,31.3603,7200.0
2014-05-02 12:50:00,38.72,38.72,38.7,38.7,7400.0,31.3522,31.3522,31.336,31.336,7400.0
2014-05-02 12:55:00,38.7,38.71,38.67,38.68,20600.0,31.336,31.3441,31.3117,31.3198,20600.0
2014-05-02 13:00:00,38.68,38.69,38.65,38.66,14000.0,31.3198,31.3279,31.2955,31.3036,14000.0
2014-05-02 13:05:00,38.66,38.69,38.64,38.64,15800.0,31.3036,31.3279,31.2874,31.2874,15800.0
2014-05-02 13:10:00,38.65,38.68,38.63,38.66,29800.0,31.2955,31.3198,31.2793,31.3036,29800.0
2014-05-02 13:15:00,38.65,38.65,38.59,38.62,65900.0,31.2955,31.2955,31.2469,31.2712,65900.0
2014-05-02 13:20:00,38.62,38.63,38.6,38.61,13600.0,31.2712,31.2793,31.255,31.2631,13600.0
2014-05-02 13:25:00,38.62,38.63,38.58,38.6,14400.0,31.2712,31.2793,31.2388,31.255,14400.0
2014-05-02 13:30:00,38.59,38.62,38.58,38.61,24000.0,31.2469,31.2712,31.2388,31.2631,24000.0
2014-05-02 13:35:00,38.62,38.62,38.58,38.59,13000.0,31.2712,31.2712,31.2388,31.2469,13000.0
2014-05-02 13:40:00,38.6,38.6,38.57,38.59,20300.0,31.255,31.255,31.2307,31.2469,20300.0
2014-05-02 13:45:00,38.59,38.62,38.57,38.58,25500.0,31.2469,31.2712,31.2307,31.2388,25500.0
2014-05-02 13:50:00,38.58,38.6,38.57,38.58,21400.0,31.2388,31.255,31.2307,31.2388,21400.0
2014-05-02 13:55:00,38.58,38.59,38.55,38.55,25100.0,31.2388,31.2469,31.2145,31.2145,25100.0
2014-05-02 14:00:00,38.55,38.56,38.52,38.55,41900.0,31.2145,31.2226,31.1902,31.2145,41900.0
2014-05-02 14:05:00,38.56,38.56,38.49,38.5,35200.0,31.2226,31.2226,31.1659,31.174,35200.0
2014-05-02 14:10:00,38.5,38.55,38.5,38.53,45800.0,31.174,31.2145,31.174,31.1983,45800.0
2014-05-02 14:15:00,38.53,38.56,38.52,38.55,39800.0,31.1983,31.2226,31.1902,31.2145,39800.0
2014-05-02 14:20:00,38.55,38.6,38.55,38.58,77600.0,31.2145,31.255,31.2145,31.2388,77600.0
2014-05-02 14:25:00,38.57,38.59,38.56,38.57,31100.0,31.2307,31.2469,31.2226,31.2307,31100.0
2014-05-02 14:30:00,38.56,38.59,38.54,38.59,32000.0,31.2226,31.2469,31.2064,31.2469,32000.0
2014-05-02 14:35:00,38.59,38.6,38.58,38.59,29300.0,31.2469,31.255,31.2388,31.2469,29300.0
2014-05-02 14:40:00,38.58,38.59,38.57,38.57,28900.0,31.2388,31.2469,31.2307,31.2307,28900.0
2014-05-02 14:45:00,38.57,38.6,38.54,38.57,41300.0,31.2307,31.255,31.2064,31.2307,41300.0
2014-05-02 14:50:00,38.57,38.58,38.56,38.58,20500.0,31.2307,31.2388,31.2226,31.2388,20500.0
2014-05-02 14:55:00,38.57,38.57,38.54,38.56,133100.0,31.2307,31.2307,31.2064,31.2226,133100.0
2014-05-02 15:00:00,38.55,38.6,38.55,38.6,27000.0,31.2145,31.255,31.2145,31.255,27000.0
2014-05-02 15:05:00,38.61,38.61,38.59,38.59,19000.0,31.2631,31.2631,31.2469,31.2469,19000.0
2014-05-02 15:10:00,38.59,38.59,38.56,38.57,18500.0,31.2469,31.2469,31.2226,31.2307,18500.0
2014-05-02 15:15:00,38.56,38.59,38.54,38.58,30400.0,31.2226,31.2469,31.2064,31.2388,30400.0
2014-05-02 15:20:00,38.58,38.59,38.54,38.55,22700.0,31.2388,31.2469,31.2064,31.2145,22700.0
2014-05-02 15:25:00,38.55,38.56,38.53,38.54,24600.0,31.2145,31.2226,31.1983,31.2064,24600.0
2014-05-02 15:30:00,38.54,38.55,38.5,38.51,38000.0,31.2064,31.2145,31.174,31.1821,38000.0
2014-05-02 15:35:00,38.51,38.53,38.5,38.52,40300.0,31.1821,31.1983,31.174,31.1902,40300.0
2014-05-02 15:40:00,38.52,38.53,38.49,38.51,39800.0,31.1902,31.1983,31.1659,31.1821,39800.0
2014-05-02 15:45:00,38.51,38.53,38.51,38.51,51000.0,31.1821,31.1983,31.1821,31.1821,51000.0
2014-05-02 15:50:00,38.52,38.58,38.51,38.56,80800.0,31.1902,31.2388,31.1821,31.2226,80800.0
2014-05-02 15:55:00,38.56,38.74,38.55,38.56,971700.0,31.2226,31.3683,31.2145,31.2226,971700.0
2014-05-05 09:30:00,38.27,38.41,38.25,38.38,175600.0,30.9878,31.1011,30.9716,31.0769,175600.0
2014-05-05 09:35:00,38.37,38.41,38.33,38.41,69600.0,31.0688,31.1011,31.0364,31.1011,69600.0
2014-05-05 09:40:00,38.42,38.52,38.42,38.5,122300.0,31.1092,31.1902,31.1092,31.174,122300.0
2014-05-05 09:45:00,38.5,38.56,38.5,38.52,62500.0,31.174,31.2226,31.174,31.1902,62500.0
2014-05-05 09:50:00,38.52,38.55,38.46,38.47,45000.0,31.1902,31.2145,31.1416,31.1497,45000.0
2014-05-05 09:55:00,38.47,38.51,38.43,38.51,44100.0,31.1497,31.1821,31.1173,31.1821,44100.0
2014-05-05 10:00:00,38.52,38.57,38.48,38.54,63600.0,31.1902,31.2307,31.1578,31.2064,63600.0
2014-05-05 10:05:00,38.53,38.54,38.48,38.54,47200.0,31.1983,31.2064,31.1578,31.2064,47200.0
2014-05-05 10:10:00,38.53,38.59,38.52,38.58,27300.0,31.1983,31.2469,31.1902,31.2388,27300.0
2014-05-05 10:15:00,38.58,38.63,38.57,38.61,43700.0,31.2388,31.2793,31.2307,31.2631,43700.0
2014-05-05 10:20:00,38.62,38.66,38.59,38.6,32500.0,31.2712,31.3036,31.2469,31.255,32500.0
2014-05-05 10:25:00,38.61,38.62,38.56,38.6,36400.0,31.2631,31.2712,31.2226,31.255,36400.0
2014-05-05 10:30:00,38.61,38.62,38.58,38.61,42300.0,31.2631,31.2712,31.2388,31.2631,42300.0
2014-05-05 10:35:00,38.62,38.62,38.56,38.57,36100.0,31.2712,31.2712,31.2226,31.2307,36100.0
2014-05-05 10:40:00,38.58,38.65,38.58,38.63,38100.0,31.2388,31.2955,31.2388,31.2793,38100.0
2014-05-05 10:45:00,38.64,38.69,38.63,38.67,489200.0,31.2874,31.3279,31.2793,31.3117,489200.0
2014-05-05 10:50:00,38.67,38.73,38.67,38.71,46100.0,31.3117,31.3603,31.3117,31.3441,46100.0
2014-05-05 10:55:00,38.71,38.73,38.68,38.73,35400.0,31.3441,31.3603,31.3198,31.3603,35400.0
2014-05-05 11:00:00,38.72,38.75,38.7,38.73,51900.0,31.3522,31.3764,31.336,31.3603,51900.0
2014-05-05 11:05:00,38.73,38.78,38.72,38.76,44100.0,31.3603,31.4007,31.3522,31.3845,44100.0
2014-05-05 11:10:00,38.76,38.8,38.76,38.78,50200.0,31.3845,31.4169,31.3845,31.4007,50200.0
2014-05-05 11:15:00,38.78,38.81,38.77,38.77,38900.0,31.4007,31.425,31.3926,31.3926,38900.0
2014-05-05 11:20:00,38.77,38.87,38.77,38.82,91200.0,31.3926,31.4736,31.3926,31.4331,91200.0
2014-05-05 11:25:00,38.82,38.89,38.81,38.86,145400.0,31.4331,31.4898,31.425,31.4655,145400.0
2014-05-05 11:30:00,38.86,38.95,38.85,38.88,178400.0,31.4655,31.5384,31.4574,31.4817,178400.0
2014-05-05 11:35:00,38.88,38.99,38.86,38.95,139300.0,31.4817,31.5708,31.4655,31.5384,139300.0
2014-05-05 11:40:00,38.96,39.0,38.94,38.98,84800.0,31.5465,31.5789,31.5303,31.5627,84800.0
2014-05-05 11:45:00,38.97,38.98,38.95,38.96,34300.0,31.5546,31.5627,31.5384,31.5465,34300.0
2014-05-05 11:50:00,38.97,38.98,38.95,38.97,26300.0,31.5546,31.5627,31.5384,31.5546,26300.0
2014-05-05 11:55:00,38.98,39.04,38.98,39.04,89100.0,31.5627,31.6113,31.5627,31.6113,89100.0
2014-05-05 12:00:00,39.04,39.09,39.02,39.03,257700.0,31.6113,31.6518,31.5951,31.6032,257700.0
2014-05-05 12:05:00,39.04,39.1,39.01,39.08,205400.0,31.6113,31.6598,31.587,31.6437,205400.0
2014-05-05 12:10:00,39.08,39.08,39.01,39.05,128100.0,31.6437,31.6437,31.587,31.6194,128100.0
2014-05-05 12:15:00,39.05,39.1,39.01,39.01,165400.0,31.6194,31.6598,31.587,31.587,165400.0
2014-05-05 12:20:00,39.02,39.13,39.01,39.13,127500.0,31.5951,31.6841,31.587,31.6841,127500.0
2014-05-05 12:25:00,39.12,39.12,39.07,39.08,89900.0,31.676,31.676,31.6356,31.6437,89900.0
2014-05-05 12:30:00,39.07,39.08,39.03,39.06,63500.0,31.6356,31.6437,31.6032,31.6275,63500.0
2014-05-05 12:35:00,39.07,39.12,39.04,39.05,138900.0,31.6356,31.676,31.6113,31.6194,138900.0
2014-05-05 12:40:00,39.05,39.11,39.05,39.09,77500.0,31.6194,31.6679,31.6194,31.6518,77500.0
2014-05-05 12:45:00,39.09,39.1,39.04,39.05,245700.0,31.6518,31.6598,31.6113,31.6194,245700.0
2014-05-05 12:50:00,39.06,39.07,39.04,39.07,29500.0,31.6275,31.6356,31.6113,31.6356,29500.0
2014-05-05 12:55:00,39.07,39.1,39.04,39.05,221100.0,31.6356,31.6598,31.6113,31.6194,221100.0
2014-05-05 13:00:00,39.05,39.05,38.97,38.99,93600.0,31.6194,31.6194,31.5546,31.5708,93600.0
2014-05-05 13:05:00,38.98,38.99,38.97,38.97,28300.0,31.5627,31.5708,31.5546,31.5546,28300.0
2014-05-05 13:10:00,38.96,39.0,38.96,38.98,40000.0,31.5465,31.5789,31.5465,31.5627,40000.0
2014-05-05 13:15:00,38.98,39.02,38.98,39.01,47700.0,31.5627,31.5951,31.5627,31.587,47700.0
2014-05-05 13:20:00,39.01,39.02,39.0,39.02,33600.0,31.587,31.5951,31.5789,31.5951,33600.0
2014-05-05 13:25:00,39.01,39.04,39.01,39.02,54700.0,31.587,31.6113,31.587,31.5951,54700.0
2014-05-05 13:30:00,39.02,39.04,39.02,39.02,34700.0,31.5951,31.6113,31.5951,31.5951,34700.0
2014-05-05 13:35:00,39.02,39.05,39.02,39.04,23400.0,31.5951,31.6194,31.5951,31.6113,23400.0
2014-05-05 13:40:00,39.04,39.08,39.03,39.04,53700.0,31.6113,31.6437,31.6032,31.6113,53700.0
2014-05-05 13:45:00,39.05,39.06,39.02,39.04,37500.0,31.6194,31.6275,31.5951,31.6113,37500.0
2014-05-05 13:50:00,39.03,39.06,39.03,39.04,38300.0,31.6032,31.6275,31.6032,31.6113,38300.0
2014-05-05 13:55:00,39.04,39.06,39.02,39.02,57200.0,31.6113,31.6275,31.5951,31.5951,57200.0
2014-05-05 14:00:00,39.03,39.06,39.02,39.03,59600.0,31.6032,31.6275,31.5951,31.6032,59600.0
2014-05-05 14:05:00,39.03,39.05,39.02,39.04,34100.0,31.6032,31.6194,31.5951,31.6113,34100.0
2014-05-05 14:10:00,39.04,39.05,39.01,39.03,63900.0,31.6113,31.6194,31.587,31.6032,63900.0
2014-05-05 14:15:00,39.03,39.05,38.98,38.98,127900.0,31.6032,31.6194,31.5627,31.5627,127900.0
2014-05-05 14:20:00,38.98,38.99,38.96,38.96,41700.0,31.5627,31.5708,31.5465,31.5465,41700.0
2014-05-05 14:25:00,38.96,38.97,38.93,38.96,42200.0,31.5465,31.5546,31.5222,31.5465,42200.0
2014-05-05 14:30:00,38.95,38.98,38.94,38.97,119500.0,31.5384,31.5627,31.5303,31.5546,119500.0
2014-05-05 14:35:00,38.97,38.99,38.94,38.96,59100.0,31.5546,31.5708,31.5303,31.5465,59100.0
2014-05-05 14:40:00,38.96,38.98,38.93,38.96,146600.0,31.5465,31.5627,31.5222,31.5465,146600.0
2014-05-05 14:45:00,38.96,38.97,38.93,38.94,73200.0,31.5465,31.5546,31.5222,31.5303,73200.0
2014-05-05 14:50:00,38.95,38.96,38.89,38.91,124200.0,31.5384,31.5465,31.4898,31.506,124200.0
2014-05-05 14:55:00,38.9,38.92,38.89,38.91,41200.0,31.4979,31.5141,31.4898,31.506,41200.0
2014-05-05 15:00:00,38.91,38.92,38.89,38.9,121600.0,31.506,31.5141,31.4898,31.4979,121600.0
2014-05-05 15:05:00,38.89,38.91,38.89,38.9,42900.0,31.4898,31.506,31.4898,31.4979,42900.0
2014-05-05 15:10:00,38.9,38.9,38.84,38.85,72400.0,31.4979,31.4979,31.4493,31.4574,72400.0
2014-05-05 15:15:00,38.86,38.93,38.85,38.89,64800.0,31.4655,31.5222,31.4574,31.4898,64800.0
2014-05-05 15:20:00,38.89,38.91,38.86,38.87,197500.0,31.4898,31.506,31.4655,31.4736,197500.0
2014-05-05 15:25:00,38.88,38.88,38.82,38.84,98300.0,31.4817,31.4817,31.4331,31.4493,98300.0
2014-05-05 15:30:00,38.84,38.86,38.83,38.85,95300.0,31.4493,31.4655,31.4412,31.4574,95300.0
2014-05-05 15:35:00,38.85,38.86,38.83,38.83,72000.0,31.4574,31.4655,31.4412,31.4412,72000.0
2014-05-05 15:40:00,38.83,38.84,38.8,38.8,163200.0,31.4412,31.4493,31.4169,31.4169,163200.0
2014-05-05 15:45:00,38.81,38.85,38.8,38.81,145000.0,31.425,31.4574,31.4169,31.425,145000.0
2014-05-05 15:50:00,38.82,38.84,38.81,38.82,123100.0,31.4331,31.4493,31.425,31.4331,123100.0
2014-05-05 15:55:00,38.82,38.84,38.81,38.84,242600.0,31.4331,31.4493,31.425,31.4493,242600.0
2014-05-06 09:30:00,38.76,38.81,38.53,38.72,151200.0,31.3845,31.425,31.1983,31.3522,151200.0
2014-05-06 09:35:00,38.72,38.77,38.61,38.67,30400.0,31.3522,31.3926,31.2631,31.3117,30400.0
2014-05-06 09:40:00,38.66,38.69,38.58,38.63,45100.0,31.3036,31.3279,31.2388,31.2793,45100.0
2014-05-06 09:45:00,38.63,38.72,38.6,38.69,100300.0,31.2793,31.3522,31.255,31.3279,100300.0
2014-05-06 09:50:00,38.68,38.71,38.64,38.67,71200.0,31.3198,31.3441,31.2874,31.3117,71200.0
2014-05-06 09:55:00,38.65,38.68,38.64,38.66,28600.0,31.2955,31.3198,31.2874,31.3036,28600.0
2014-05-06 10:00:00,38.67,38.71,38.63,38.71,83800.0,31.3117,31.3441,31.2793,31.3441,83800.0
2014-05-06 10:05:00,38.71,38.72,38.66,38.67,46600.0,31.3441,31.3522,31.3036,31.3117,46600.0
2014-05-06 10:10:00,38.67,38.69,38.63,38.65,54200.0,31.3117,31.3279,31.2793,31.2955,54200.0
2014-05-06 10:15:00,38.66,38.69,38.64,38.66,78100.0,31.3036,31.3279,31.2874,31.3036,78100.0
2014-05-06 10:20:00,38.66,38.73,38.65,38.68,62200.0,31.3036,31.3603,31.2955,31.3198,62200.0
2014-05-06 10:25:00,38.67,38.68,38.64,38.68,69500.0,31.3117,31.3198,31.2874,31.3198,69500.0
2014-05-06 10:30:00,38.68,38.76,38.68,38.74,76000.0,31.3198,31.3845,31.3198,31.3683,76000.0
2014-05-06 10:35:00,38.75,38.75,38.69,38.7,99600.0,31.3764,31.3764,31.3279,31.336,99600.0
2014-05-06 10:40:00,38.69,38.71,38.65,38.7,54200.0,31.3279,31.3441,31.2955,31.336,54200.0
2014-05-06 10:45:00,38.7,38.71,38.67,38.7,44400.0,31.336,31.3441,31.3117,31.336,44400.0
2014-05-06 10:50:00,38.7,38.73,38.65,38.66,50200.0,31.336,31.3603,31.2955,31.3036,50200.0
2014-05-06 10:55:00,38.67,38.72,38.67,38.68,45900.0,31.3117,31.3522,31.3117,31.3198,45900.0
2014-05-06 11:00:00,38.68,38.69,38.63,38.66,43100.0,31.3198,31.3279,31.2793,31.3036,43100.0
2014-05-06 11:05:00,38.66,38.66,38.62,38.64,18200.0,31.3036,31.3036,31.2712,31.2874,18200.0
2014-05-06 11:10:00,38.65,38.69,38.65,38.68,28200.0,31.2955,31.3279,31.2955,31.3198,28200.0
2014-05-06 11:15:00,38.67,38.67,38.64,38.66,33100.0,31.3117,31.3117,31.2874,31.3036,33100.0
2014-05-06 11:20:00,38.67,38.76,38.67,38.74,79300.0,31.3117,31.3845,31.3117,31.3683,79300.0
2014-05-06 11:25:00,38.74,38.75,38.7,38.71,57100.0,31.3683,31.3764,31.336,31.3441,57100.0
2014-05-06 11:30:00,38.71,38.75,38.71,38.75,35500.0,31.3441,31.3764,31.3441,31.3764,35500.0
2014-05-06 11:35:00,38.75,38.81,38.72,38.8,27700.0,31.3764,31.425,31.3522,31.4169,27700.0
2014-05-06 11:40:00,38.8,38.82,38.78,38.8,134100.0,31.4169,31.4331,31.4007,31.4169,134100.0
2014-05-06 11:45:00,38.8,38.8,38.75,38.77,103700.0,31.4169,31.4169,31.3764,31.3926,103700.0
2014-05-06 11:50:00,38.78,38.78,38.72,38.73,38300.0,31.4007,31.4007,31.3522,31.3603,38300.0
2014-05-06 11:55:00,38.72,38.76,38.72,38.75,26400.0,31.3522,31.3845,31.3522,31.3764,26400.0
2014-05-06 12:00:00,38.75,38.76,38.71,38.71,19900.0,31.3764,31.3845,31.3441,31.3441,19900.0
2014-05-06 12:05:00,38.71,38.71,38.68,38.68,15500.0,31.3441,31.3441,31.3198,31.3198,15500.0
2014-05-06 12:10:00,38.68,38.7,38.68,38.7,15900.0,31.3198,31.336,31.3198,31.336,15900.0
2014-05-06 12:15:00,38.7,38.7,38.68,38.69,14600.0,31.336,31.336,31.3198,31.3279,14600.0
2014-05-06 12:20:00,38.69,38.69,38.64,38.66,43900.0,31.3279,31.3279,31.2874,31.3036,43900.0
2014-05-06 12:25:00,38.65,38.68,38.64,38.68,51000.0,31.2955,31.3198,31.2874,31.3198,51000.0
2014-05-06 12:30:00,38.67,38.69,38.66,38.68,22600.0,31.3117,31.3279,31.3036,31.3198,22600.0
2014-05-06 12:35:00,38.68,38.71,38.68,38.69,18400.0,31.3198,31.3441,31.3198,31.3279,18400.0
2014-05-06 12:40:00,38.69,38.7,38.67,38.69,10800.0,31.3279,31.336,31.3117,31.3279,10800.0
2014-05-06 12:45:00,38.68,38.72,38.66,38.71,18000.0,31.3198,31.3522,31.3036,31.3441,18000.0
2014-05-06 12:50:00,38.71,38.72,38.69,38.69,20500.0,31.3441,31.3522,31.3279,31.3279,20500.0
2014-05-06 12:55:00,38.69,38.73,38.69,38.72,13900.0,31.3279,31.3603,31.3279,31.3522,13900.0
2014-05-06 13:00:00,38.72,38.73,38.7,38.71,46700.0,31.3522,31.3603,31.336,31.3441,46700.0
2014-05-06 13:05:00,38.71,38.72,38.69,38.71,54800.0,31.3441,31.3522,31.3279,31.3441,54800.0
2014-05-06 13:10:00,38.7,38.7,38.68,38.68,14200.0,31.336,31.336,31.3198,31.3198,14200.0
2014-05-06 13:15:00,38.68,38.73,38.67,38.72,15300.0,31.3198,31.3603,31.3117,31.3522,15300.0
2014-05-06 13:20:00,38.72,38.75,38.71,38.72,27200.0,31.3522,31.3764,31.3441,31.3522,27200.0
2014-05-06 13:25:00,38.72,38.72,38.67,38.69,44500.0,31.3522,31.3522,31.3117,31.3279,44500.0
2014-05-06 13:30:00,38.69,38.7,38.67,38.7,20000.0,31.3279,31.336,31.3117,31.336,20000.0
2014-05-06 13:35:00,38.69,38.7,38.66,38.67,33000.0,31.3279,31.336,31.3036,31.3117,33000.0
2014-05-06 13:40:00,38.67,38.67,38.57,38.58,57500.0,31.3117,31.3117,31.2307,31.2388,57500.0
2014-05-06 13:45:00,38.58,38.65,38.57,38.63,49000.0,31.2388,31.2955,31.2307,31.2793,49000.0
2014-05-06 13:50:00,38.63,38.65,38.62,38.65,22000.0,31.2793,31.2955,31.2712,31.2955,22000.0
2014-05-06 13:55:00,38.65,38.67,38.6,38.64,45800.0,31.2955,31.3117,31.255,31.2874,45800.0
2014-05-06 14:00:00,38.64,38.64,38.59,38.59,22500.0,31.2874,31.2874,31.2469,31.2469,22500.0
2014-05-06 14:05:00,38.58,38.59,38.54,38.59,33400.0,31.2388,31.2469,31.2064,31.2469,33400.0
2014-05-06 14:10:00,38.6,38.6,38.56,38.58,36200.0,31.255,31.255,31.2226,31.2388,36200.0
2014-05-06 14:15:00,38.57,38.62,38.57,38.61,43500.0,31.2307,31.2712,31.2307,31.2631,43500.0
2014-05-06 14:20:00,38.6,38.6,38.55,38.57,23800.0,31.255,31.255,31.2145,31.2307,23800.0
2014-05-06 14:25:00,38.57,38.58,38.56,38.57,19800.0,31.2307,31.2388,31.2226,31.2307,19800.0
2014-05-06 14:30:00,38.57,38.59,38.54,38.59,32700.0,31.2307,31.2469,31.2064,31.2469,32700.0
2014-05-06 14:35:00,38.58,38.59,38.56,38.57,12600.0,31.2388,31.2469,31.2226,31.2307,12600.0
2014-05-06 14:40:00,38.57,38.61,38.56,38.61,20100.0,31.2307,31.2631,31.2226,31.2631,20100.0
2014-05-06 14:45:00,38.61,38.61,38.55,38.56,58100.0,31.2631,31.2631,31.2145,31.2226,58100.0
2014-05-06 14:50:00,38.56,38.59,38.55,38.58,46600.0,31.2226,31.2469,31.2145,31.2388,46600.0
2014-05-06 14:55:00,38.59,38.59,38.57,38.57,41900.0,31.2469,31.2469,31.2307,31.2307,41900.0
2014-05-06 15:00:00,38.56,38.58,38.53,38.58,61500.0,31.2226,31.2388,31.1983,31.2388,61500.0
2014-05-06 15:05:00,38.57,38.6,38.56,38.59,32000.0,31.2307,31.255,31.2226,31.2469,32000.0
2014-05-06 15:10:00,38.59,38.65,38.58,38.64,45400.0,31.2469,31.2955,31.2388,31.2874,45400.0
2014-05-06 15:15:00,38.64,38.66,38.63,38.63,62900.0,31.2874,31.3036,31.2793,31.2793,62900.0
2014-05-06 15:20:00,38.63,38.64,38.6,38.6,61900.0,31.2793,31.2874,31.255,31.255,61900.0
2014-05-06 15:25:00,38.6,38.6,38.59,38.6,28500.0,31.255,31.255,31.2469,31.255,28500.0
2014-05-06 15:30:00,38.59,38.62,38.58,38.61,46600.0,31.2469,31.2712,31.2388,31.2631,46600.0
2014-05-06 15:35:00,38.61,38.65,38.58,38.64,81600.0,31.2631,31.2955,31.2388,31.2874,81600.0
2014-05-06 15:40:00,38.65,38.66,38.62,38.63,100100.0,31.2955,31.3036,31.2712,31.2793,100100.0
2014-05-06 15:45:00,38.64,38.65,38.63,38.64,63800.0,31.2874,31.2955,31.2793,31.2874,63800.0
2014-05-06 15:50:00,38.64,38.64,38.6,38.62,137400.0,31.2874,31.2874,31.255,31.2712,137400.0
2014-05-06 15:55:00,38.62,38.63,38.56,38.57,343600.0,31.2712,31.2793,31.2226,31.2307,343600.0
2014-05-07 09:30:00,38.65,38.79,38.63,38.75,158000.0,31.2955,31.4088,31.2793,31.3764,158000.0
2014-05-07 09:35:00,38.74,38.75,38.62,38.68,70000.0,31.3683,31.3764,31.2712,31.3198,70000.0
2014-05-07 09:40:00,38.68,38.7,38.64,38.68,134800.0,31.3198,31.336,31.2874,31.3198,134800.0
2014-05-07 09:45:00,38.68,38.68,38.57,38.67,59900.0,31.3198,31.3198,31.2307,31.3117,59900.0
2014-05-07 09:50:00,38.68,38.68,38.54,38.58,68500.0,31.3198,31.3198,31.2064,31.2388,68500.0
2014-05-07 09:55:00,38.58,38.62,38.51,38.53,55400.0,31.2388,31.2712,31.1821,31.1983,55400.0
2014-05-07 10:00:00,38.52,38.61,38.52,38.59,54300.0,31.1902,31.2631,31.1902,31.2469,54300.0
2014-05-07 10:05:00,38.59,38.59,38.43,38.44,88500.0,31.2469,31.2469,31.1173,31.1254,88500.0
2014-05-07 10:10:00,38.43,38.45,38.36,38.38,67700.0,31.1173,31.1335,31.0607,31.0769,67700.0
2014-05-07 10:15:00,38.37,38.41,38.35,38.36,154100.0,31.0688,31.1011,31.0526,31.0607,154100.0
2014-05-07 10:20:00,38.36,38.36,38.3,38.31,63800.0,31.0607,31.0607,31.0121,31.0202,63800.0
2014-05-07 10:25:00,38.3,38.38,38.29,38.38,28600.0,31.0121,31.0769,31.004,31.0769,28600.0
2014-05-07 10:30:00,38.39,38.43,38.38,38.41,49100.0,31.0849,31.1173,31.0769,31.1011,49100.0
2014-05-07 10:35:00,38.41,38.46,38.39,38.44,55200.0,31.1011,31.1416,31.0849,31.1254,55200.0
2014-05-07 10:40:00,38.44,38.45,38.38,38.38,31400.0,31.1254,31.1335,31.0769,31.0769,31400.0
2014-05-07 10:45:00,38.39,38.44,38.38,38.43,32400.0,31.0849,31.1254,31.0769,31.1173,32400.0
2014-05-07 10:50:00,38.43,38.45,38.39,38.4,42800.0,31.1173,31.1335,31.0849,31.093,42800.0
2014-05-07 10:55:00,38.41,38.43,38.38,38.38,47200.0,31.1011,31.1173,31.0769,31.0769,47200.0
2014-05-07 11:00:00,38.39,38.39,38.35,38.39,32400.0,31.0849,31.0849,31.0526,31.0849,32400.0
2014-05-07 11:05:00,38.38,38.4,38.34,38.39,61300.0,31.0769,31.093,31.0445,31.0849,61300.0
2014-05-07 11:10:00,38.38,38.38,38.32,38.36,89900.0,31.0769,31.0769,31.0283,31.0607,89900.0
2014-05-07 11:15:00,38.36,38.38,38.31,38.32,53400.0,31.0607,31.0769,31.0202,31.0283,53400.0
2014-05-07 11:20:00,38.32,38.34,38.29,38.34,52600.0,31.0283,31.0445,31.004,31.0445,52600.0
2014-05-07 11:25:00,38.34,38.34,38.29,38.33,61000.0,31.0445,31.0445,31.004,31.0364,61000.0
2014-05-07 11:30:00,38.34,38.42,38.32,38.41,56000.0,31.0445,31.1092,31.0283,31.1011,56000.0
2014-05-07 11:35:00,38.4,38.41,38.35,38.38,123200.0,31.093,31.1011,31.0526,31.0769,123200.0
2014-05-07 11:40:00,38.37,38.52,38.36,38.52,51600.0,31.0688,31.1902,31.0607,31.1902,51600.0
2014-05-07 11:45:00,38.52,38.55,38.47,38.52,71500.0,31.1902,31.2145,31.1497,31.1902,71500.0
2014-05-07 11:50:00,38.52,38.53,38.5,38.51,56600.0,31.1902,31.1983,31.174,31.1821,56600.0
2014-05-07 11:55:00,38.52,38.56,38.47,38.48,51000.0,31.1902,31.2226,31.1497,31.1578,51000.0
2014-05-07 12:00:00,38.48,38.5,38.44,38.45,53100.0,31.1578,31.174,31.1254,31.1335,53100.0
2014-05-07 12:05:00,38.44,38.5,38.43,38.47,74400.0,31.1254,31.174,31.1173,31.1497,74400.0
2014-05-07 12:10:00,38.46,38.49,38.39,38.41,95200.0,31.1416,31.1659,31.0849,31.1011,95200.0
2014-05-07 12:15:00,38.4,38.46,38.4,38.46,135000.0,31.093,31.1416,31.093,31.1416,135000.0
2014-05-07 12:20:00,38.46,38.49,38.46,38.48,47700.0,31.1416,31.1659,31.1416,31.1578,47700.0
2014-05-07 12:25:00,38.49,38.49,38.45,38.46,43300.0,31.1659,31.1659,31.1335,31.1416,43300.0
2014-05-07 12:30:00,38.46,38.47,38.44,38.44,29700.0,31.1416,31.1497,31.1254,31.1254,29700.0
2014-05-07 12:35:00,38.45,38.47,38.44,38.45,36100.0,31.1335,31.1497,31.1254,31.1335,36100.0
2014-05-07 12:40:00,38.46,38.46,38.43,38.44,45800.0,31.1416,31.1416,31.1173,31.1254,45800.0
2014-05-07 12:45:00,38.44,38.45,38.43,38.44,22700.0,31.1254,31.1335,31.1173,31.1254,22700.0
2014-05-07 12:50:00,38.44,38.45,38.41,38.42,27800.0,31.1254,31.1335,31.1011,31.1092,27800.0
2014-05-07 12:55:00,38.43,38.43,38.37,38.39,43100.0,31.1173,31.1173,31.0688,31.0849,43100.0
2014-05-07 13:00:00,38.38,38.44,38.37,38.42,34400.0,31.0769,31.1254,31.0688,31.1092,34400.0
2014-05-07 13:05:00,38.42,38.43,38.37,38.38,46600.0,31.1092,31.1173,31.0688,31.0769,46600.0
2014-05-07 13:10:00,38.38,38.42,38.37,38.42,25800.0,31.0769,31.1092,31.0688,31.1092,25800.0
2014-05-07 13:15:00,38.43,38.44,38.4,38.43,35500.0,31.1173,31.1254,31.093,31.1173,35500.0
2014-05-07 13:20:00,38.43,38.45,38.42,38.45,61300.0,31.1173,31.1335,31.1092,31.1335,61300.0
2014-05-07 13:25:00,38.45,38.45,38.35,38.35,35200.0,31.1335,31.1335,31.0526,31.0526,35200.0
2014-05-07 13:30:00,38.35,38.44,38.35,38.41,45100.0,31.0526,31.1254,31.0526,31.1011,45100.0
2014-05-07 13:35:00,38.41,38.44,38.4,38.41,45400.0,31.1011,31.1254,31.093,31.1011,45400.0
2014-05-07 13:40:00,38.41,38.42,38.38,38.41,38300.0,31.1011,31.1092,31.0769,31.1011,38300.0
2014-05-07 13:45:00,38.4,38.43,38.38,38.38,35800.0,31.093,31.1173,31.0769,31.0769,35800.0
2014-05-07 13:50:00,38.39,38.41,38.37,38.41,26700.0,31.0849,31.1011,31.0688,31.1011,26700.0
2014-05-07 13:55:00,38.41,38.43,38.38,38.38,45200.0,31.1011,31.1173,31.0769,31.0769,45200.0
2014-05-07 14:00:00,38.38,38.43,38.38,38.39,36600.0,31.0769,31.1173,31.0769,31.0849,36600.0
2014-05-07 14:05:00,38.4,38.48,38.4,38.47,31800.0,31.093,31.1578,31.093,31.1497,31800.0
2014-05-07 14:10:00,38.47,38.51,38.46,38.49,40300.0,31.1497,31.1821,31.1416,31.1659,40300.0
2014-05-07 14:15:00,38.5,38.52,38.49,38.51,37200.0,31.174,31.1902,31.1659,31.1821,37200.0
2014-05-07 14:20:00,38.52,38.52,38.49,38.5,35200.0,31.1902,31.1902,31.1659,31.174,35200.0
2014-05-07 14:25:00,38.5,38.55,38.5,38.55,47400.0,31.174,31.2145,31.174,31.2145,47400.0
2014-05-07 14:30:00,38.55,38.58,38.54,38.56,33300.0,31.2145,31.2388,31.2064,31.2226,33300.0
2014-05-07 14:35:00,38.55,38.58,38.52,38.52,25000.0,31.2145,31.2388,31.1902,31.1902,25000.0
2014-05-07 14:40:00,38.53,38.58,38.53,38.58,19200.0,31.1983,31.2388,31.1983,31.2388,19200.0
2014-05-07 14:45:00,38.57,38.57,38.54,38.55,15800.0,31.2307,31.2307,31.2064,31.2145,15800.0
2014-05-07 14:50:00,38.54,38.56,38.51,38.53,49200.0,31.2064,31.2226,31.1821,31.1983,49200.0
2014-05-07 14:55:00,38.53,38.58,38.53,38.57,29600.0,31.1983,31.2388,31.1983,31.2307,29600.0
2014-05-07 15:00:00,38.57,38.6,38.56,38.56,75800.0,31.2307,31.255,31.2226,31.2226,75800.0
2014-05-07 15:05:00,38.56,38.59,38.54,38.58,76500.0,31.2226,31.2469,31.2064,31.2388,76500.0
2014-05-07 15:10:00,38.57,38.6,38.56,38.58,32900.0,31.2307,31.255,31.2226,31.2388,32900.0
2014-05-07 15:15:00,38.58,38.59,38.53,38.54,68700.0,31.2388,31.2469,31.1983,31.2064,68700.0
2014-05-07 15:20:00,38.53,38.55,38.51,38.55,45900.0,31.1983,31.2145,31.1821,31.2145,45900.0
2014-05-07 15:25:00,38.55,38.57,38.54,38.55,30500.0,31.2145,31.2307,31.2064,31.2145,30500.0
2014-05-07 15:30:00,38.56,38.61,38.55,38.59,32800.0,31.2226,31.2631,31.2145,31.2469,32800.0
2014-05-07 15:35:00,38.59,38.6,38.57,38.59,43600.0,31.2469,31.255,31.2307,31.2469,43600.0
2014-05-07 15:40:00,38.59,38.65,38.58,38.63,72200.0,31.2469,31.2955,31.2388,31.2793,72200.0
2014-05-07 15:45:00,38.64,38.66,38.63,38.65,79900.0,31.2874,31.3036,31.2793,31.2955,79900.0
2014-05-07 15:50:00,38.65,38.68,38.64,38.64,92300.0,31.2955,31.3198,31.2874,31.2874,92300.0
2014-05-07 15:55:00,38.65,38.69,38.65,38.68,182200.0,31.2955,31.3279,31.2955,31.3198,182200.0
2014-05-08 09:30:00,38.69,38.77,38.55,38.69,82600.0,31.3279,31.3926,31.2145,31.3279,82600.0
2014-05-08 09:35:00,38.68,38.75,38.68,38.73,24800.0,31.3198,31.3764,31.3198,31.3603,24800.0
2014-05-08 09:40:00,38.72,38.79,38.72,38.78,35800.0,31.3522,31.4088,31.3522,31.4007,35800.0
2014-05-08 09:45:00,38.79,38.92,38.78,38.9,72200.0,31.4088,31.5141,31.4007,31.4979,72200.0
2014-05-08 09:50:00,38.92,38.95,38.83,38.84,42100.0,31.5141,31.5384,31.4412,31.4493,42100.0
2014-05-08 09:55:00,38.84,38.92,38.84,38.92,32200.0,31.4493,31.5141,31.4493,31.5141,32200.0
2014-05-08 10:00:00,38.92,38.94,38.89,38.91,45800.0,31.5141,31.5303,31.4898,31.506,45800.0
2014-05-08 10:05:00,38.92,38.94,38.88,38.9,66900.0,31.5141,31.5303,31.4817,31.4979,66900.0
2014-05-08 10:10:00,38.9,38.9,38.86,38.86,22500.0,31.4979,31.4979,31.4655,31.4655,22500.0
2014-05-08 10:15:00,38.85,38.87,38.83,38.87,33000.0,31.4574,31.4736,31.4412,31.4736,33000.0
2014-05-08 10:20:00,38.87,38.9,38.87,38.9,25500.0,31.4736,31.4979,31.4736,31.4979,25500.0
2014-05-08 10:25:00,38.89,38.91,38.87,38.89,21100.0,31.4898,31.506,31.4736,31.4898,21100.0
2014-05-08 10:30:00,38.89,38.89,38.87,38.88,21500.0,31.4898,31.4898,31.4736,31.4817,21500.0
2014-05-08 10:35:00,38.87,38.88,38.86,38.87,28800.0,31.4736,31.4817,31.4655,31.4736,28800.0
2014-05-08 10:40:00,38.87,38.93,38.86,38.88,140900.0,31.4736,31.5222,31.4655,31.4817,140900.0
2014-05-08 10:45:00,38.88,38.92,38.86,38.92,63600.0,31.4817,31.5141,31.4655,31.5141,63600.0
2014-05-08 10:50:00,38.92,38.94,38.89,38.89,60800.0,31.5141,31.5303,31.4898,31.4898,60800.0
2014-05-08 10:55:00,38.89,38.89,38.84,38.85,21300.0,31.4898,31.4898,31.4493,31.4574,21300.0
2014-05-08 11:00:00,38.85,38.88,38.84,38.87,45900.0,31.4574,31.4817,31.4493,31.4736,45900.0
2014-05-08 11:05:00,38.87,38.94,38.87,38.94,93800.0,31.4736,31.5303,31.4736,31.5303,93800.0
2014-05-08 11:10:00,38.95,38.96,38.88,38.89,56500.0,31.5384,31.5465,31.4817,31.4898,56500.0
2014-05-08 11:15:00,38.89,38.93,38.89,38.92,27800.0,31.4898,31.5222,31.4898,31.5141,27800.0
2014-05-08 11:20:00,38.91,38.92,38.89,38.91,46900.0,31.506,31.5141,31.4898,31.506,46900.0
2014-05-08 11:25:00,38.91,38.96,38.89,38.9,126600.0,31.506,31.5465,31.4898,31.4979,126600.0
2014-05-08 11:30:00,38.9,38.92,38.88,38.9,44800.0,31.4979,31.5141,31.4817,31.4979,44800.0
2014-05-08 11:35:00,38.9,38.93,38.89,38.9,38600.0,31.4979,31.5222,31.4898,31.4979,38600.0
2014-05-08 11:40:00,38.89,38.9,38.87,38.89,48900.0,31.4898,31.4979,31.4736,31.4898,48900.0
2014-05-08 11:45:00,38.89,38.91,38.88,38.9,35500.0,31.4898,31.506,31.4817,31.4979,35500.0
2014-05-08 11:50:00,38.91,38.94,38.9,38.92,36800.0,31.506,31.5303,31.4979,31.5141,36800.0
2014-05-08 11:55:00,38.92,38.93,38.87,38.87,36100.0,31.5141,31.5222,31.4736,31.4736,36100.0
2014-05-08 12:00:00,38.88,38.91,38.86,38.87,72500.0,31.4817,31.506,31.4655,31.4736,72500.0
2014-05-08 12:05:00,38.88,38.88,38.83,38.85,41800.0,31.4817,31.4817,31.4412,31.4574,41800.0
2014-05-08 12:10:00,38.85,38.87,38.85,38.87,19900.0,31.4574,31.4736,31.4574,31.4736,19900.0
2014-05-08 12:15:00,38.88,38.9,38.85,38.86,21900.0,31.4817,31.4979,31.4574,31.4655,21900.0
2014-05-08 12:20:00,38.85,38.85,38.82,38.82,10700.0,31.4574,31.4574,31.4331,31.4331,10700.0
2014-05-08 12:25:00,38.82,38.85,38.82,38.85,14000.0,31.4331,31.4574,31.4331,31.4574,14000.0
2014-05-08 12:30:00,38.84,38.87,38.83,38.87,89400.0,31.4493,31.4736,31.4412,31.4736,89400.0
2014-05-08 12:35:00,38.87,38.93,38.86,38.91,74600.0,31.4736,31.5222,31.4655,31.506,74600.0
2014-05-08 12:40:00,38.9,38.91,38.9,38.9,46900.0,31.4979,31.506,31.4979,31.4979,46900.0
2014-05-08 12:45:00,38.9,38.92,38.89,38.89,14200.0,31.4979,31.5141,31.4898,31.4898,14200.0
2014-05-08 12:50:00,38.88,38.88,38.83,38.83,9100.0,31.4817,31.4817,31.4412,31.4412,9100.0
2014-05-08 12:55:00,38.83,38.84,38.81,38.83,29200.0,31.4412,31.4493,31.425,31.4412,29200.0
2014-05-08 13:00:00,38.83,38.84,38.79,38.83,19600.0,31.4412,31.4493,31.4088,31.4412,19600.0
2014-05-08 13:05:00,38.84,38.84,38.81,38.83,12600.0,31.4493,31.4493,31.425,31.4412,12600.0
2014-05-08 13:10:00,38.83,38.83,38.78,38.8,22300.0,31.4412,31.4412,31.4007,31.4169,22300.0
2014-05-08 13:15:00,38.8,38.82,38.78,38.8,14500.0,31.4169,31.4331,31.4007,31.4169,14500.0
2014-05-08 13:20:00,38.8,38.81,38.76,38.8,40500.0,31.4169,31.425,31.3845,31.4169,40500.0
2014-05-08 13:25:00,38.81,38.85,38.8,38.84,21500.0,31.425,31.4574,31.4169,31.4493,21500.0
2014-05-08 13:30:00,38.84,38.85,38.82,38.85,14800.0,31.4493,31.4574,31.4331,31.4574,14800.0
2014-05-08 13:35:00,38.86,38.87,38.85,38.85,12600.0,31.4655,31.4736,31.4574,31.4574,12600.0
2014-05-08 13:40:00,38.85,38.87,38.84,38.87,15800.0,31.4574,31.4736,31.4493,31.4736,15800.0
2014-05-08 13:45:00,38.87,38.88,38.85,38.86,26800.0,31.4736,31.4817,31.4574,31.4655,26800.0
2014-05-08 13:50:00,38.86,38.87,38.82,38.84,29000.0,31.4655,31.4736,31.4331,31.4493,29000.0
2014-05-08 13:55:00,38.84,38.87,38.83,38.87,12500.0,31.4493,31.4736,31.4412,31.4736,12500.0
2014-05-08 14:00:00,38.86,38.87,38.82,38.83,39200.0,31.4655,31.4736,31.4331,31.4412,39200.0
2014-05-08 14:05:00,38.83,38.85,38.82,38.82,18200.0,31.4412,31.4574,31.4331,31.4331,18200.0
2014-05-08 14:10:00,38.81,38.83,38.78,38.82,47500.0,31.425,31.4412,31.4007,31.4331,47500.0
2014-05-08 14:15:00,38.82,38.82,38.78,38.8,24900.0,31.4331,31.4331,31.4007,31.4169,24900.0
2014-05-08 14:20:00,38.81,38.82,38.78,38.8,12000.0,31.425,31.4331,31.4007,31.4169,12000.0
2014-05-08 14:25:00,38.81,38.83,38.77,38.82,16000.0,31.425,31.4412,31.3926,31.4331,16000.0
2014-05-08 14:30:00,38.83,38.83,38.8,38.82,10900.0,31.4412,31.4412,31.4169,31.4331,10900.0
2014-05-08 14:35:00,38.82,38.84,38.78,38.78,17100.0,31.4331,31.4493,31.4007,31.4007,17100.0
2014-05-08 14:40:00,38.78,38.8,38.76,38.77,21500.0,31.4007,31.4169,31.3845,31.3926,21500.0
2014-05-08 14:45:00,38.77,38.77,38.72,38.76,38700.0,31.3926,31.3926,31.3522,31.3845,38700.0
2014-05-08 14:50:00,38.76,38.79,38.75,38.76,30600.0,31.3845,31.4088,31.3764,31.3845,30600.0
2014-05-08 14:55:00,38.76,38.8,38.74,38.75,33100.0,31.3845,31.4169,31.3683,31.3764,33100.0
2014-05-08 15:00:00,38.75,38.76,38.7,38.71,77900.0,31.3764,31.3845,31.336,31.3441,77900.0
2014-05-08 15:05:00,38.71,38.76,38.69,38.71,49700.0,31.3441,31.3845,31.3279,31.3441,49700.0
2014-05-08 15:10:00,38.71,38.76,38.68,38.72,39400.0,31.3441,31.3845,31.3198,31.3522,39400.0
2014-05-08 15:15:00,38.73,38.75,38.69,38.74,42400.0,31.3603,31.3764,31.3279,31.3683,42400.0
2014-05-08 15:20:00,38.75,38.77,38.73,38.73,43300.0,31.3764,31.3926,31.3603,31.3603,43300.0
2014-05-08 15:25:00,38.73,38.77,38.72,38.75,44300.0,31.3603,31.3926,31.3522,31.3764,44300.0
2014-05-08 15:30:00,38.76,38.77,38.72,38.75,153500.0,31.3845,31.3926,31.3522,31.3764,153500.0
2014-05-08 15:35:00,38.75,38.76,38.71,38.71,39000.0,31.3764,31.3845,31.3441,31.3441,39000.0
2014-05-08 15:40:00,38.72,38.75,38.66,38.68,85200.0,31.3522,31.3764,31.3036,31.3198,85200.0
2014-05-08 15:45:00,38.67,38.69,38.66,38.67,100400.0,31.3117,31.3279,31.3036,31.3117,100400.0
2014-05-08 15:50:00,38.66,38.75,38.66,38.74,100800.0,31.3036,31.3764,31.3036,31.3683,100800.0
2014-05-08 15:55:00,38.73,38.74,38.7,38.72,202800.0,31.3603,31.3683,31.336,31.3522,202800.0
2014-05-09 09:30:00,38.68,38.76,38.65,38.65,108900.0,31.3198,31.3845,31.2955,31.2955,108900.0
2014-05-09 09:35:00,38.67,38.73,38.66,38.69,92500.0,31.3117,31.3603,31.3036,31.3279,92500.0
2014-05-09 09:40:00,38.7,38.7,38.61,38.64,95200.0,31.336,31.336,31.2631,31.2874,95200.0
2014-05-09 09:45:00,38.63,38.77,38.63,38.73,183700.0,31.2793,31.3926,31.2793,31.3603,183700.0
2014-05-09 09:50:00,38.73,38.75,38.67,38.72,40800.0,31.3603,31.3764,31.3117,31.3522,40800.0
2014-05-09 09:55:00,38.72,38.76,38.7,38.7,35600.0,31.3522,31.3845,31.336,31.336,35600.0
2014-05-09 10:00:00,38.7,38.75,38.66,38.68,76900.0,31.336,31.3764,31.3036,31.3198,76900.0
2014-05-09 10:05:00,38.68,38.7,38.64,38.64,51400.0,31.3198,31.336,31.2874,31.2874,51400.0
2014-05-09 10:10:00,38.64,38.75,38.64,38.72,36300.0,31.2874,31.3764,31.2874,31.3522,36300.0
2014-05-09 10:15:00,38.72,38.77,38.72,38.75,31200.0,31.3522,31.3926,31.3522,31.3764,31200.0
2014-05-09 10:20:00,38.75,38.76,38.69,38.72,50700.0,31.3764,31.3845,31.3279,31.3522,50700.0
2014-05-09 10:25:00,38.72,38.74,38.7,38.71,53000.0,31.3522,31.3683,31.336,31.3441,53000.0
2014-05-09 10:30:00,38.71,38.77,38.67,38.77,39400.0,31.3441,31.3926,31.3117,31.3926,39400.0
2014-05-09 10:35:00,38.77,38.79,38.69,38.71,49000.0,31.3926,31.4088,31.3279,31.3441,49000.0
2014-05-09 10:40:00,38.72,38.72,38.65,38.68,61600.0,31.3522,31.3522,31.2955,31.3198,61600.0
2014-05-09 10:45:00,38.67,38.69,38.66,38.68,38400.0,31.3117,31.3279,31.3036,31.3198,38400.0
2014-05-09 10:50:00,38.67,38.68,38.63,38.63,28500.0,31.3117,31.3198,31.2793,31.2793,28500.0
2014-05-09 10:55:00,38.63,38.66,38.61,38.63,42700.0,31.2793,31.3036,31.2631,31.2793,42700.0
2014-05-09 11:00:00,38.63,38.65,38.62,38.62,39300.0,31.2793,31.2955,31.2712,31.2712,39300.0
2014-05-09 11:05:00,38.63,38.65,38.62,38.63,31900.0,31.2793,31.2955,31.2712,31.2793,31900.0
2014-05-09 11:10:00,38.64,38.67,38.61,38.61,45000.0,31.2874,31.3117,31.2631,31.2631,45000.0
2014-05-09 11:15:00,38.62,38.64,38.61,38.63,47900.0,31.2712,31.2874,31.2631,31.2793,47900.0
2014-05-09 11:20:00,38.64,38.71,38.64,38.71,30300.0,31.2874,31.3441,31.2874,31.3441,30300.0
2014-05-09 11:25:00,38.71,38.72,38.67,38.7,43800.0,31.3441,31.3522,31.3117,31.336,43800.0
2014-05-09 11:30:00,38.71,38.72,38.66,38.69,139600.0,31.3441,31.3522,31.3036,31.3279,139600.0
2014-05-09 11:35:00,38.68,38.71,38.66,38.69,84600.0,31.3198,31.3441,31.3036,31.3279,84600.0
2014-05-09 11:40:00,38.69,38.7,38.67,38.7,106000.0,31.3279,31.336,31.3117,31.336,106000.0
2014-05-09 11:45:00,38.7,38.7,38.69,38.7,73400.0,31.336,31.336,31.3279,31.336,73400.0
2014-05-09 11:50:00,38.69,38.77,38.68,38.76,64200.0,31.3279,31.3926,31.3198,31.3845,64200.0
2014-05-09 11:55:00,38.77,38.81,38.77,38.8,33900.0,31.3926,31.425,31.3926,31.4169,33900.0
2014-05-09 12:00:00,38.79,38.83,38.79,38.82,43300.0,31.4088,31.4412,31.4088,31.4331,43300.0
2014-05-09 12:05:00,38.82,38.83,38.79,38.82,33100.0,31.4331,31.4412,31.4088,31.4331,33100.0
2014-05-09 12:10:00,38.81,38.86,38.81,38.86,35400.0,31.425,31.4655,31.425,31.4655,35400.0
2014-05-09 12:15:00,38.85,38.9,38.85,38.89,34500.0,31.4574,31.4979,31.4574,31.4898,34500.0
2014-05-09 12:20:00,38.89,38.89,38.86,38.87,17500.0,31.4898,31.4898,31.4655,31.4736,17500.0
2014-05-09 12:25:00,38.87,38.89,38.86,38.88,25200.0,31.4736,31.4898,31.4655,31.4817,25200.0
2014-05-09 12:30:00,38.88,38.89,38.87,38.89,14900.0,31.4817,31.4898,31.4736,31.4898,14900.0
2014-05-09 12:35:00,38.89,38.98,38.89,38.97,37600.0,31.4898,31.5627,31.4898,31.5546,37600.0
2014-05-09 12:40:00,38.97,38.99,38.96,38.97,36600.0,31.5546,31.5708,31.5465,31.5546,36600.0
2014-05-09 12:45:00,38.98,38.98,38.95,38.97,22000.0,31.5627,31.5627,31.5384,31.5546,22000.0
2014-05-09 12:50:00,38.98,39.0,38.98,39.0,25700.0,31.5627,31.5789,31.5627,31.5789,25700.0
2014-05-09 12:55:00,39.0,39.01,38.98,39.0,33800.0,31.5789,31.587,31.5627,31.5789,33800.0
2014-05-09 13:00:00,39.0,39.02,39.0,39.0,32000.0,31.5789,31.5951,31.5789,31.5789,32000.0
2014-05-09 13:05:00,39.01,39.01,38.94,38.96,26000.0,31.587,31.587,31.5303,31.5465,26000.0
2014-05-09 13:10:00,38.95,38.96,38.93,38.94,26900.0,31.5384,31.5465,31.5222,31.5303,26900.0
2014-05-09 13:15:00,38.94,38.96,38.93,38.96,31900.0,31.5303,31.5465,31.5222,31.5465,31900.0
2014-05-09 13:20:00,38.96,38.96,38.93,38.93,25000.0,31.5465,31.5465,31.5222,31.5222,25000.0
2014-05-09 13:25:00,38.94,38.94,38.92,38.93,22100.0,31.5303,31.5303,31.5141,31.5222,22100.0
2014-05-09 13:30:00,38.93,38.95,38.9,38.91,36800.0,31.5222,31.5384,31.4979,31.506,36800.0
2014-05-09 13:35:00,38.91,38.94,38.91,38.92,36900.0,31.506,31.5303,31.506,31.5141,36900.0
2014-05-09 13:40:00,38.92,38.92,38.88,38.89,14200.0,31.5141,31.5141,31.4817,31.4898,14200.0
2014-05-09 13:45:00,38.89,38.89,38.84,38.85,17800.0,31.4898,31.4898,31.4493,31.4574,17800.0
2014-05-09 13:50:00,38.85,38.87,38.84,38.84,39200.0,31.4574,31.4736,31.4493,31.4493,39200.0
2014-05-09 13:55:00,38.86,38.86,38.82,38.82,35300.0,31.4655,31.4655,31.4331,31.4331,35300.0
2014-05-09 14:00:00,38.83,38.83,38.8,38.81,46400.0,31.4412,31.4412,31.4169,31.425,46400.0
2014-05-09 14:05:00,38.81,38.82,38.8,38.8,33400.0,31.425,31.4331,31.4169,31.4169,33400.0
2014-05-09 14:10:00,38.8,38.82,38.78,38.79,28600.0,31.4169,31.4331,31.4007,31.4088,28600.0
2014-05-09 14:15:00,38.79,38.79,38.76,38.79,44800.0,31.4088,31.4088,31.3845,31.4088,44800.0
2014-05-09 14:20:00,38.78,38.79,38.77,38.79,23000.0,31.4007,31.4088,31.3926,31.4088,23000.0
2014-05-09 14:25:00,38.77,38.79,38.76,38.78,48000.0,31.3926,31.4088,31.3845,31.4007,48000.0
2014-05-09 14:30:00,38.78,38.82,38.78,38.8,29900.0,31.4007,31.4331,31.4007,31.4169,29900.0
2014-05-09 14:35:00,38.8,38.85,38.8,38.84,32900.0,31.4169,31.4574,31.4169,31.4493,32900.0
2014-05-09 14:40:00,38.85,38.85,38.78,38.78,40900.0,31.4574,31.4574,31.4007,31.4007,40900.0
2014-05-09 14:45:00,38.79,38.8,38.77,38.78,19700.0,31.4088,31.4169,31.3926,31.4007,19700.0
2014-05-09 14:50:00,38.78,38.8,38.77,38.79,19600.0,31.4007,31.4169,31.3926,31.4088,19600.0
2014-05-09 14:55:00,38.79,38.87,38.78,38.84,43100.0,31.4088,31.4736,31.4007,31.4493,43100.0
2014-05-09 15:00:00,38.85,38.9,38.85,38.9,59700.0,31.4574,31.4979,31.4574,31.4979,59700.0
2014-05-09 15:05:00,38.9,38.91,38.88,38.9,26200.0,31.4979,31.506,31.4817,31.4979,26200.0
2014-05-09 15:10:00,38.9,38.91,38.89,38.9,30200.0,31.4979,31.506,31.4898,31.4979,30200.0
2014-05-09 15:15:00,38.91,38.91,38.87,38.9,33900.0,31.506,31.506,31.4736,31.4979,33900.0
2014-05-09 15:20:00,38.89,38.9,38.87,38.89,41000.0,31.4898,31.4979,31.4736,31.4898,41000.0
2014-05-09 15:25:00,38.89,38.94,38.88,38.91,78600.0,31.4898,31.5303,31.4817,31.506,78600.0
2014-05-09 15:30:00,38.92,38.93,38.9,38.92,44600.0,31.5141,31.5222,31.4979,31.5141,44600.0
2014-05-09 15:35:00,38.92,38.97,38.91,38.96,74500.0,31.5141,31.5546,31.506,31.5465,74500.0
2014-05-09 15:40:00,38.96,38.99,38.96,38.98,50700.0,31.5465,31.5708,31.5465,31.5627,50700.0
2014-05-09 15:45:00,38.99,39.0,38.96,38.96,92700.0,31.5708,31.5789,31.5465,31.5465,92700.0
2014-05-09 15:50:00,38.97,38.99,38.96,38.98,102100.0,31.5546,31.5708,31.5465,31.5627,102100.0
2014-05-09 15:55:00,38.99,38.99,38.96,38.99,254000.0,31.5708,31.5708,31.5465,31.5708,254000.0
2014-05-12 09:30:00,39.07,39.2,39.05,39.11,132100.0,31.6356,31.7408,31.6194,31.6679,132100.0
2014-05-12 09:35:00,39.11,39.23,39.11,39.23,37800.0,31.6679,31.7651,31.6679,31.7651,37800.0
2014-05-12 09:40:00,39.24,39.3,39.22,39.29,65400.0,31.7732,31.8218,31.757,31.8137,65400.0
2014-05-12 09:45:00,39.29,39.37,39.27,39.34,69100.0,31.8137,31.8785,31.7975,31.8542,69100.0
2014-05-12 09:50:00,39.36,39.38,39.34,39.36,50700.0,31.8704,31.8866,31.8542,31.8704,50700.0
2014-05-12 09:55:00,39.36,39.37,39.32,39.33,34000.0,31.8704,31.8785,31.838,31.8461,34000.0
2014-05-12 10:00:00,39.33,39.34,39.28,39.29,30200.0,31.8461,31.8542,31.8056,31.8137,30200.0
2014-05-12 10:05:00,39.29,39.3,39.26,39.27,33600.0,31.8137,31.8218,31.7894,31.7975,33600.0
2014-05-12 10:10:00,39.26,39.31,39.26,39.3,20400.0,31.7894,31.8299,31.7894,31.8218,20400.0
2014-05-12 10:15:00,39.3,39.32,39.28,39.29,22400.0,31.8218,31.838,31.8056,31.8137,22400.0
2014-05-12 10:20:00,39.29,39.3,39.25,39.26,29000.0,31.8137,31.8218,31.7813,31.7894,29000.0
2014-05-12 10:25:00,39.27,39.27,39.23,39.24,76300.0,31.7975,31.7975,31.7651,31.7732,76300.0
2014-05-12 10:30:00,39.25,39.26,39.24,39.26,18200.0,31.7813,31.7894,31.7732,31.7894,18200.0
2014-05-12 10:35:00,39.25,39.27,39.25,39.27,24400.0,31.7813,31.7975,31.7813,31.7975,24400.0
2014-05-12 10:40:00,39.27,39.28,39.24,39.25,32700.0,31.7975,31.8056,31.7732,31.7813,32700.0
2014-05-12 10:45:00,39.26,39.26,39.22,39.22,28300.0,31.7894,31.7894,31.757,31.757,28300.0
2014-05-12 10:50:00,39.23,39.23,39.21,39.21,11200.0,31.7651,31.7651,31.7489,31.7489,11200.0
2014-05-12 10:55:00,39.21,39.23,39.2,39.22,40300.0,31.7489,31.7651,31.7408,31.757,40300.0
2014-05-12 11:00:00,39.22,39.25,39.21,39.24,31600.0,31.757,31.7813,31.7489,31.7732,31600.0
2014-05-12 11:05:00,39.24,39.25,39.21,39.23,28300.0,31.7732,31.7813,31.7489,31.7651,28300.0
2014-05-12 11:10:00,39.23,39.23,39.18,39.2,41600.0,31.7651,31.7651,31.7246,31.7408,41600.0
2014-05-12 11:15:00,39.2,39.21,39.19,39.19,16000.0,31.7408,31.7489,31.7327,31.7327,16000.0
2014-05-12 11:20:00,39.2,39.2,39.16,39.16,68200.0,31.7408,31.7408,31.7084,31.7084,68200.0
2014-05-12 11:25:00,39.16,39.18,39.16,39.17,25400.0,31.7084,31.7246,31.7084,31.7165,25400.0
2014-05-12 11:30:00,39.17,39.18,39.16,39.17,44500.0,31.7165,31.7246,31.7084,31.7165,44500.0
2014-05-12 11:35:00,39.18,39.18,39.13,39.14,46200.0,31.7246,31.7246,31.6841,31.6922,46200.0
2014-05-12 11:40:00,39.14,39.18,39.13,39.15,60500.0,31.6922,31.7246,31.6841,31.7003,60500.0
2014-05-12 11:45:00,39.14,39.15,39.09,39.11,37500.0,31.6922,31.7003,31.6518,31.6679,37500.0
2014-05-12 11:50:00,39.11,39.12,39.1,39.11,24500.0,31.6679,31.676,31.6598,31.6679,24500.0
2014-05-12 11:55:00,39.1,39.11,39.08,39.1,21800.0,31.6598,31.6679,31.6437,31.6598,21800.0
2014-05-12 12:00:00,39.1,39.1,39.08,39.1,27700.0,31.6598,31.6598,31.6437,31.6598,27700.0
2014-05-12 12:05:00,39.1,39.1,39.08,39.1,18700.0,31.6598,31.6598,31.6437,31.6598,18700.0
2014-05-12 12:10:00,39.11,39.11,39.08,39.08,52200.0,31.6679,31.6679,31.6437,31.6437,52200.0
2014-05-12 12:15:00,39.08,39.09,39.07,39.09,11500.0,31.6437,31.6518,31.6356,31.6518,11500.0
2014-05-12 12:20:00,39.09,39.11,39.09,39.11,35900.0,31.6518,31.6679,31.6518,31.6679,35900.0
2014-05-12 12:25:00,39.12,39.12,39.09,39.11,19000.0,31.676,31.676,31.6518,31.6679,19000.0
2014-05-12 12:30:00,39.11,39.11,39.08,39.09,25000.0,31.6679,31.6679,31.6437,31.6518,25000.0
2014-05-12 12:35:00,39.08,39.1,39.07,39.08,22100.0,31.6437,31.6598,31.6356,31.6437,22100.0
2014-05-12 12:40:00,39.07,39.08,39.04,39.04,17000.0,31.6356,31.6437,31.6113,31.6113,17000.0
2014-05-12 12:45:00,39.04,39.05,39.04,39.05,25700.0,31.6113,31.6194,31.6113,31.6194,25700.0
2014-05-12 12:50:00,39.04,39.07,39.04,39.07,30300.0,31.6113,31.6356,31.6113,31.6356,30300.0
2014-05-12 12:55:00,39.06,39.08,39.05,39.07,24500.0,31.6275,31.6437,31.6194,31.6356,24500.0
2014-05-12 13:00:00,39.06,39.07,39.05,39.06,14300.0,31.6275,31.6356,31.6194,31.6275,14300.0
2014-05-12 13:05:00,39.06,39.08,39.06,39.08,15800.0,31.6275,31.6437,31.6275,31.6437,15800.0
2014-05-12 13:10:00,39.08,39.08,39.07,39.07,28300.0,31.6437,31.6437,31.6356,31.6356,28300.0
2014-05-12 13:15:00,39.08,39.1,39.07,39.08,17200.0,31.6437,31.6598,31.6356,31.6437,17200.0
2014-05-12 13:20:00,39.08,39.1,39.08,39.09,25800.0,31.6437,31.6598,31.6437,31.6518,25800.0
2014-05-12 13:25:00,39.1,39.12,39.09,39.11,31100.0,31.6598,31.676,31.6518,31.6679,31100.0
2014-05-12 13:30:00,39.12,39.12,39.09,39.09,19800.0,31.676,31.676,31.6518,31.6518,19800.0
2014-05-12 13:35:00,39.09,39.11,39.09,39.09,24500.0,31.6518,31.6679,31.6518,31.6518,24500.0
2014-05-12 13:40:00,39.1,39.1,39.08,39.09,20800.0,31.6598,31.6598,31.6437,31.6518,20800.0
2014-05-12 13:45:00,39.08,39.13,39.08,39.11,39300.0,31.6437,31.6841,31.6437,31.6679,39300.0
2014-05-12 13:50:00,39.11,39.12,39.1,39.11,31500.0,31.6679,31.676,31.6598,31.6679,31500.0
2014-05-12 13:55:00,39.11,39.12,39.11,39.11,11800.0,31.6679,31.676,31.6679,31.6679,11800.0
2014-05-12 14:00:00,39.12,39.12,39.11,39.11,36800.0,31.676,31.676,31.6679,31.6679,36800.0
2014-05-12 14:05:00,39.11,39.15,39.11,39.15,54600.0,31.6679,31.7003,31.6679,31.7003,54600.0
2014-05-12 14:10:00,39.14,39.18,39.14,39.18,15700.0,31.6922,31.7246,31.6922,31.7246,15700.0
2014-05-12 14:15:00,39.17,39.19,39.17,39.19,41200.0,31.7165,31.7327,31.7165,31.7327,41200.0
2014-05-12 14:20:00,39.19,39.2,39.18,39.2,22700.0,31.7327,31.7408,31.7246,31.7408,22700.0
2014-05-12 14:25:00,39.19,39.21,39.19,39.21,42200.0,31.7327,31.7489,31.7327,31.7489,42200.0
2014-05-12 14:30:00,39.2,39.21,39.2,39.2,12700.0,31.7408,31.7489,31.7408,31.7408,12700.0
2014-05-12 14:35:00,39.21,39.22,39.2,39.22,43800.0,31.7489,31.757,31.7408,31.757,43800.0
2014-05-12 14:40:00,39.22,39.22,39.21,39.21,22600.0,31.757,31.757,31.7489,31.7489,22600.0
2014-05-12 14:45:00,39.22,39.22,39.21,39.22,24100.0,31.757,31.757,31.7489,31.757,24100.0
2014-05-12 14:50:00,39.22,39.22,39.21,39.22,12500.0,31.757,31.757,31.7489,31.757,12500.0
2014-05-12 14:55:00,39.22,39.22,39.21,39.22,21100.0,31.757,31.757,31.7489,31.757,21100.0
2014-05-12 15:00:00,39.22,39.23,39.21,39.22,32400.0,31.757,31.7651,31.7489,31.757,32400.0
2014-05-12 15:05:00,39.22,39.22,39.2,39.21,34100.0,31.757,31.757,31.7408,31.7489,34100.0
2014-05-12 15:10:00,39.21,39.21,39.2,39.21,72200.0,31.7489,31.7489,31.7408,31.7489,72200.0
2014-05-12 15:15:00,39.21,39.24,39.2,39.23,101600.0,31.7489,31.7732,31.7408,31.7651,101600.0
2014-05-12 15:20:00,39.24,39.26,39.23,39.26,46500.0,31.7732,31.7894,31.7651,31.7894,46500.0
2014-05-12 15:25:00,39.26,39.26,39.23,39.23,126800.0,31.7894,31.7894,31.7651,31.7651,126800.0
2014-05-12 15:30:00,39.23,39.26,39.23,39.25,39700.0,31.7651,31.7894,31.7651,31.7813,39700.0
2014-05-12 15:35:00,39.26,39.26,39.25,39.26,40500.0,31.7894,31.7894,31.7813,31.7894,40500.0
2014-05-12 15:40:00,39.25,39.26,39.25,39.25,55900.0,31.7813,31.7894,31.7813,31.7813,55900.0
2014-05-12 15:45:00,39.26,39.26,39.25,39.25,165500.0,31.7894,31.7894,31.7813,31.7813,165500.0
2014-05-12 15:50:00,39.25,39.26,39.25,39.26,148600.0,31.7813,31.7894,31.7813,31.7894,148600.0
2014-05-12 15:55:00,39.26,39.27,39.25,39.26,296400.0,31.7894,31.7975,31.7813,31.7894,296400.0
2014-05-13 09:30:00,39.38,39.72,39.27,39.42,286100.0,31.8866,32.1619,31.7975,31.919,286100.0
2014-05-13 09:35:00,39.42,39.59,39.4,39.59,156500.0,31.919,32.0566,31.9028,32.0566,156500.0
2014-05-13 09:40:00,39.59,39.59,39.51,39.58,140500.0,32.0566,32.0566,31.9918,32.0485,140500.0
2014-05-13 09:45:00,39.57,39.58,39.52,39.55,127700.0,32.0404,32.0485,31.9999,32.0242,127700.0
2014-05-13 09:50:00,39.55,39.62,39.54,39.61,161900.0,32.0242,32.0809,32.0161,32.0728,161900.0
2014-05-13 09:55:00,39.62,39.68,39.55,39.65,189100.0,32.0809,32.1295,32.0242,32.1052,189100.0
2014-05-13 10:00:00,39.65,39.65,39.54,39.56,94200.0,32.1052,32.1052,32.0161,32.0323,94200.0
2014-05-13 10:05:00,39.57,39.7,39.57,39.62,300000.0,32.0404,32.1457,32.0404,32.0809,300000.0
2014-05-13 10:10:00,39.61,39.69,39.6,39.69,80100.0,32.0728,32.1376,32.0647,32.1376,80100.0
2014-05-13 10:15:00,39.68,39.7,39.64,39.65,51700.0,32.1295,32.1457,32.0971,32.1052,51700.0
2014-05-13 10:20:00,39.66,39.67,39.64,39.67,78800.0,32.1133,32.1214,32.0971,32.1214,78800.0
2014-05-13 10:25:00,39.66,39.7,39.66,39.69,101700.0,32.1133,32.1457,32.1133,32.1376,101700.0
2014-05-13 10:30:00,39.69,39.7,39.63,39.65,63000.0,32.1376,32.1457,32.089,32.1052,63000.0
2014-05-13 10:35:00,39.65,39.68,39.64,39.67,57300.0,32.1052,32.1295,32.0971,32.1214,57300.0
2014-05-13 10:40:00,39.68,39.71,39.68,39.69,89100.0,32.1295,32.1538,32.1295,32.1376,89100.0
2014-05-13 10:45:00,39.69,39.7,39.64,39.65,48100.0,32.1376,32.1457,32.0971,32.1052,48100.0
2014-05-13 10:50:00,39.66,39.67,39.65,39.65,17800.0,32.1133,32.1214,32.1052,32.1052,17800.0
2014-05-13 10:55:00,39.65,39.69,39.65,39.68,23000.0,32.1052,32.1376,32.1052,32.1295,23000.0
2014-05-13 11:00:00,39.67,39.71,39.67,39.69,100500.0,32.1214,32.1538,32.1214,32.1376,100500.0
2014-05-13 11:05:00,39.69,39.7,39.64,39.66,55500.0,32.1376,32.1457,32.0971,32.1133,55500.0
2014-05-13 11:10:00,39.65,39.66,39.62,39.62,34600.0,32.1052,32.1133,32.0809,32.0809,34600.0
2014-05-13 11:15:00,39.62,39.62,39.57,39.6,100500.0,32.0809,32.0809,32.0404,32.0647,100500.0
2014-05-13 11:20:00,39.6,39.62,39.59,39.6,32800.0,32.0647,32.0809,32.0566,32.0647,32800.0
2014-05-13 11:25:00,39.6,39.62,39.6,39.62,25900.0,32.0647,32.0809,32.0647,32.0809,25900.0
2014-05-13 11:30:00,39.63,39.65,39.61,39.64,34000.0,32.089,32.1052,32.0728,32.0971,34000.0
2014-05-13 11:35:00,39.64,39.68,39.64,39.66,42000.0,32.0971,32.1295,32.0971,32.1133,42000.0
2014-05-13 11:40:00,39.66,39.66,39.63,39.63,80600.0,32.1133,32.1133,32.089,32.089,80600.0
2014-05-13 11:45:00,39.63,39.64,39.59,39.61,74800.0,32.089,32.0971,32.0566,32.0728,74800.0
2014-05-13 11:50:00,39.6,39.64,39.6,39.63,52900.0,32.0647,32.0971,32.0647,32.089,52900.0
2014-05-13 11:55:00,39.63,39.64,39.59,39.61,36700.0,32.089,32.0971,32.0566,32.0728,36700.0
2014-05-13 12:00:00,39.61,39.64,39.6,39.62,32700.0,32.0728,32.0971,32.0647,32.0809,32700.0
2014-05-13 12:05:00,39.62,39.62,39.56,39.62,46100.0,32.0809,32.0809,32.0323,32.0809,46100.0
2014-05-13 12:10:00,39.62,39.64,39.61,39.63,20400.0,32.0809,32.0971,32.0728,32.089,20400.0
2014-05-13 12:15:00,39.63,39.63,39.61,39.61,12100.0,32.089,32.089,32.0728,32.0728,12100.0
2014-05-13 12:20:00,39.62,39.63,39.6,39.62,23900.0,32.0809,32.089,32.0647,32.0809,23900.0
2014-05-13 12:25:00,39.61,39.66,39.61,39.65,58500.0,32.0728,32.1133,32.0728,32.1052,58500.0
2014-05-13 12:30:00,39.64,39.67,39.63,39.67,46200.0,32.0971,32.1214,32.089,32.1214,46200.0
2014-05-13 12:35:00,39.66,39.67,39.65,39.66,34500.0,32.1133,32.1214,32.1052,32.1133,34500.0
2014-05-13 12:40:00,39.66,39.69,39.65,39.69,48100.0,32.1133,32.1376,32.1052,32.1376,48100.0
2014-05-13 12:45:00,39.68,39.7,39.68,39.69,26400.0,32.1295,32.1457,32.1295,32.1376,26400.0
2014-05-13 12:50:00,39.7,39.7,39.68,39.68,12800.0,32.1457,32.1457,32.1295,32.1295,12800.0
2014-05-13 12:55:00,39.69,39.7,39.68,39.7,11800.0,32.1376,32.1457,32.1295,32.1457,11800.0
2014-05-13 13:00:00,39.7,39.71,39.69,39.7,51200.0,32.1457,32.1538,32.1376,32.1457,51200.0
2014-05-13 13:05:00,39.7,39.72,39.69,39.69,108500.0,32.1457,32.1619,32.1376,32.1376,108500.0
2014-05-13 13:10:00,39.69,39.72,39.68,39.72,100500.0,32.1376,32.1619,32.1295,32.1619,100500.0
2014-05-13 13:15:00,39.71,39.74,39.7,39.71,71600.0,32.1538,32.1781,32.1457,32.1538,71600.0
2014-05-13 13:20:00,39.7,39.71,39.67,39.69,35200.0,32.1457,32.1538,32.1214,32.1376,35200.0
2014-05-13 13:25:00,39.69,39.7,39.67,39.67,23800.0,32.1376,32.1457,32.1214,32.1214,23800.0
2014-05-13 13:30:00,39.68,39.69,39.67,39.69,25700.0,32.1295,32.1376,32.1214,32.1376,25700.0
2014-05-13 13:35:00,39.69,39.71,39.68,39.71,32200.0,32.1376,32.1538,32.1295,32.1538,32200.0
2014-05-13 13:40:00,39.7,39.71,39.69,39.71,27000.0,32.1457,32.1538,32.1376,32.1538,27000.0
2014-05-13 13:45:00,39.71,39.72,39.7,39.71,42000.0,32.1538,32.1619,32.1457,32.1538,42000.0
2014-05-13 13:50:00,39.7,39.73,39.7,39.73,23900.0,32.1457,32.17,32.1457,32.17,23900.0
2014-05-13 13:55:00,39.73,39.74,39.71,39.74,52300.0,32.17,32.1781,32.1538,32.1781,52300.0
2014-05-13 14:00:00,39.73,39.74,39.72,39.74,42000.0,32.17,32.1781,32.1619,32.1781,42000.0
2014-05-13 14:05:00,39.73,39.74,39.72,39.73,24400.0,32.17,32.1781,32.1619,32.17,24400.0
2014-05-13 14:10:00,39.73,39.75,39.73,39.75,44400.0,32.17,32.1862,32.17,32.1862,44400.0
2014-05-13 14:15:00,39.74,39.75,39.73,39.74,15900.0,32.1781,32.1862,32.17,32.1781,15900.0
2014-05-13 14:20:00,39.74,39.75,39.72,39.74,39600.0,32.1781,32.1862,32.1619,32.1781,39600.0
2014-05-13 14:25:00,39.74,39.75,39.73,39.75,28200.0,32.1781,32.1862,32.17,32.1862,28200.0
2014-05-13 14:30:00,39.75,39.75,39.73,39.75,42800.0,32.1862,32.1862,32.17,32.1862,42800.0
2014-05-13 14:35:00,39.75,39.76,39.73,39.75,36000.0,32.1862,32.1943,32.17,32.1862,36000.0
2014-05-13 14:40:00,39.74,39.76,39.73,39.76,30800.0,32.1781,32.1943,32.17,32.1943,30800.0
2014-05-13 14:45:00,39.76,39.77,39.74,39.76,50300.0,32.1943,32.2024,32.1781,32.1943,50300.0
2014-05-13 14:50:00,39.76,39.77,39.75,39.76,42000.0,32.1943,32.2024,32.1862,32.1943,42000.0
2014-05-13 14:55:00,39.75,39.76,39.73,39.73,32800.0,32.1862,32.1943,32.17,32.17,32800.0
2014-05-13 15:00:00,39.73,39.74,39.73,39.73,32700.0,32.17,32.1781,32.17,32.17,32700.0
2014-05-13 15:05:00,39.73,39.74,39.68,39.74,80600.0,32.17,32.1781,32.1295,32.1781,80600.0
2014-05-13 15:10:00,39.73,39.74,39.69,39.71,62900.0,32.17,32.1781,32.1376,32.1538,62900.0
2014-05-13 15:15:00,39.7,39.73,39.69,39.71,79200.0,32.1457,32.17,32.1376,32.1538,79200.0
2014-05-13 15:20:00,39.72,39.72,39.68,39.68,84700.0,32.1619,32.1619,32.1295,32.1295,84700.0
2014-05-13 15:25:00,39.68,39.7,39.67,39.68,90600.0,32.1295,32.1457,32.1214,32.1295,90600.0
2014-05-13 15:30:00,39.68,39.68,39.64,39.65,88300.0,32.1295,32.1295,32.0971,32.1052,88300.0
2014-05-13 15:35:00,39.65,39.67,39.63,39.67,118800.0,32.1052,32.1214,32.089,32.1214,118800.0
2014-05-13 15:40:00,39.67,39.67,39.64,39.64,89100.0,32.1214,32.1214,32.0971,32.0971,89100.0
2014-05-13 15:45:00,39.65,39.66,39.62,39.63,162800.0,32.1052,32.1133,32.0809,32.089,162800.0
2014-05-13 15:50:00,39.63,39.64,39.62,39.63,153800.0,32.089,32.0971,32.0809,32.089,153800.0
2014-05-13 15:55:00,39.64,39.66,39.63,39.65,485700.0,32.0971,32.1133,32.089,32.1052,485700.0
2014-05-14 09:30:00,39.86,39.95,39.82,39.94,367500.0,32.2752,32.3481,32.2428,32.34,367500.0
2014-05-14 09:35:00,39.95,39.97,39.82,39.88,108800.0,32.3481,32.3643,32.2428,32.2914,108800.0
2014-05-14 09:40:00,39.88,39.95,39.86,39.94,115900.0,32.2914,32.3481,32.2752,32.34,115900.0
2014-05-14 09:45:00,39.94,39.97,39.93,39.95,148400.0,32.34,32.3643,32.3319,32.3481,148400.0
2014-05-14 09:50:00,39.94,39.99,39.94,39.99,109100.0,32.34,32.3805,32.34,32.3805,109100.0
2014-05-14 09:55:00,39.99,40.1,39.98,40.09,414800.0,32.3805,32.4696,32.3724,32.4615,414800.0
2014-05-14 10:00:00,40.09,40.12,40.09,40.1,112200.0,32.4615,32.4858,32.4615,32.4696,112200.0
2014-05-14 10:05:00,40.11,40.11,39.99,40.0,116800.0,32.4777,32.4777,32.3805,32.3886,116800.0
2014-05-14 10:10:00,40.0,40.0,39.84,39.85,91900.0,32.3886,32.3886,32.259,32.2671,91900.0
2014-05-14 10:15:00,39.84,39.87,39.8,39.84,103500.0,32.259,32.2833,32.2266,32.259,103500.0
2014-05-14 10:20:00,39.84,39.85,39.8,39.84,69900.0,32.259,32.2671,32.2266,32.259,69900.0
2014-05-14 10:25:00,39.83,39.89,39.83,39.89,90900.0,32.2509,32.2995,32.2509,32.2995,90900.0
2014-05-14 10:30:00,39.89,39.89,39.86,39.89,81600.0,32.2995,32.2995,32.2752,32.2995,81600.0
2014-05-14 10:35:00,39.89,39.91,39.84,39.85,78200.0,32.2995,32.3157,32.259,32.2671,78200.0
2014-05-14 10:40:00,39.86,39.87,39.84,39.85,54500.0,32.2752,32.2833,32.259,32.2671,54500.0
2014-05-14 10:45:00,39.85,39.88,39.82,39.88,66400.0,32.2671,32.2914,32.2428,32.2914,66400.0
2014-05-14 10:50:00,39.88,39.9,39.84,39.86,55500.0,32.2914,32.3076,32.259,32.2752,55500.0
2014-05-14 10:55:00,39.86,39.88,39.84,39.85,36700.0,32.2752,32.2914,32.259,32.2671,36700.0
2014-05-14 11:00:00,39.85,39.87,39.83,39.84,64600.0,32.2671,32.2833,32.2509,32.259,64600.0
2014-05-14 11:05:00,39.85,39.86,39.83,39.85,64500.0,32.2671,32.2752,32.2509,32.2671,64500.0
2014-05-14 11:10:00,39.85,39.86,39.82,39.82,49100.0,32.2671,32.2752,32.2428,32.2428,49100.0
2014-05-14 11:15:00,39.82,39.83,39.8,39.8,43700.0,32.2428,32.2509,32.2266,32.2266,43700.0
2014-05-14 11:20:00,39.8,39.88,39.77,39.79,105900.0,32.2266,32.2914,32.2024,32.2186,105900.0
2014-05-14 11:25:00,39.79,39.81,39.79,39.8,40900.0,32.2186,32.2347,32.2186,32.2266,40900.0
2014-05-14 11:30:00,39.8,39.83,39.77,39.79,83400.0,32.2266,32.2509,32.2024,32.2186,83400.0
2014-05-14 11:35:00,39.8,39.84,39.8,39.82,69400.0,32.2266,32.259,32.2266,32.2428,69400.0
2014-05-14 11:40:00,39.82,39.85,39.82,39.83,25900.0,32.2428,32.2671,32.2428,32.2509,25900.0
2014-05-14 11:45:00,39.83,39.87,39.81,39.87,42100.0,32.2509,32.2833,32.2347,32.2833,42100.0
2014-05-14 11:50:00,39.87,39.87,39.8,39.8,78500.0,32.2833,32.2833,32.2266,32.2266,78500.0
2014-05-14 11:55:00,39.8,39.84,39.79,39.8,58400.0,32.2266,32.259,32.2186,32.2266,58400.0
2014-05-14 12:00:00,39.8,39.83,39.8,39.81,27500.0,32.2266,32.2509,32.2266,32.2347,27500.0
2014-05-14 12:05:00,39.81,39.84,39.81,39.82,32400.0,32.2347,32.259,32.2347,32.2428,32400.0
2014-05-14 12:10:00,39.83,39.83,39.81,39.82,39300.0,32.2509,32.2509,32.2347,32.2428,39300.0
2014-05-14 12:15:00,39.81,39.83,39.81,39.83,19700.0,32.2347,32.2509,32.2347,32.2509,19700.0
2014-05-14 12:20:00,39.83,39.83,39.82,39.83,19600.0,32.2509,32.2509,32.2428,32.2509,19600.0
2014-05-14 12:25:00,39.83,39.85,39.83,39.85,24800.0,32.2509,32.2671,32.2509,32.2671,24800.0
2014-05-14 12:30:00,39.84,39.86,39.84,39.86,19400.0,32.259,32.2752,32.259,32.2752,19400.0
2014-05-14 12:35:00,39.87,39.88,39.8,39.84,95800.0,32.2833,32.2914,32.2266,32.259,95800.0
2014-05-14 12:40:00,39.84,39.86,39.83,39.83,28900.0,32.259,32.2752,32.2509,32.2509,28900.0
2014-05-14 12:45:00,39.83,39.84,39.83,39.84,35400.0,32.2509,32.259,32.2509,32.259,35400.0
2014-05-14 12:50:00,39.83,39.84,39.81,39.83,36400.0,32.2509,32.259,32.2347,32.2509,36400.0
2014-05-14 12:55:00,39.83,39.84,39.82,39.83,41700.0,32.2509,32.259,32.2428,32.2509,41700.0
2014-05-14 13:00:00,39.83,39.83,39.82,39.82,30600.0,32.2509,32.2509,32.2428,32.2428,30600.0
2014-05-14 13:05:00,39.83,39.83,39.79,39.79,29300.0,32.2509,32.2509,32.2186,32.2186,29300.0
2014-05-14 13:10:00,39.79,39.8,39.79,39.8,22300.0,32.2186,32.2266,32.2186,32.2266,22300.0
2014-05-14 13:15:00,39.8,39.82,39.8,39.8,24300.0,32.2266,32.2428,32.2266,32.2266,24300.0
2014-05-14 13:20:00,39.8,39.83,39.8,39.82,35000.0,32.2266,32.2509,32.2266,32.2428,35000.0
2014-05-14 13:25:00,39.83,39.83,39.82,39.82,13600.0,32.2509,32.2509,32.2428,32.2428,13600.0
2014-05-14 13:30:00,39.82,39.84,39.82,39.83,30400.0,32.2428,32.259,32.2428,32.2509,30400.0
2014-05-14 13:35:00,39.84,39.85,39.83,39.84,35300.0,32.259,32.2671,32.2509,32.259,35300.0
2014-05-14 13:40:00,39.83,39.84,39.83,39.83,12000.0,32.2509,32.259,32.2509,32.2509,12000.0
2014-05-14 13:45:00,39.83,39.84,39.83,39.84,16500.0,32.2509,32.259,32.2509,32.259,16500.0
2014-05-14 13:50:00,39.84,39.84,39.83,39.83,26800.0,32.259,32.259,32.2509,32.2509,26800.0
2014-05-14 13:55:00,39.83,39.84,39.82,39.82,41000.0,32.2509,32.259,32.2428,32.2428,41000.0
2014-05-14 14:00:00,39.82,39.87,39.81,39.87,230900.0,32.2428,32.2833,32.2347,32.2833,230900.0
2014-05-14 14:05:00,39.87,39.89,39.86,39.87,38400.0,32.2833,32.2995,32.2752,32.2833,38400.0
2014-05-14 14:10:00,39.86,39.87,39.86,39.87,31300.0,32.2752,32.2833,32.2752,32.2833,31300.0
2014-05-14 14:15:00,39.86,39.91,39.86,39.91,72900.0,32.2752,32.3157,32.2752,32.3157,72900.0
2014-05-14 14:20:00,39.91,39.94,39.9,39.94,26500.0,32.3157,32.34,32.3076,32.34,26500.0
2014-05-14 14:25:00,39.94,39.94,39.89,39.89,98500.0,32.34,32.34,32.2995,32.2995,98500.0
2014-05-14 14:30:00,39.9,39.96,39.89,39.96,48800.0,32.3076,32.3562,32.2995,32.3562,48800.0
2014-05-14 14:35:00,39.96,39.96,39.93,39.94,68900.0,32.3562,32.3562,32.3319,32.34,68900.0
2014-05-14 14:40:00,39.93,39.96,39.93,39.95,93500.0,32.3319,32.3562,32.3319,32.3481,93500.0
2014-05-14 14:45:00,39.95,39.97,39.91,39.91,66500.0,32.3481,32.3643,32.3157,32.3157,66500.0
2014-05-14 14:50:00,39.91,39.94,39.9,39.94,30700.0,32.3157,32.34,32.3076,32.34,30700.0
2014-05-14 14:55:00,39.93,39.95,39.93,39.94,60600.0,32.3319,32.3481,32.3319,32.34,60600.0
2014-05-14 15:00:00,39.94,39.95,39.9,39.91,67500.0,32.34,32.3481,32.3076,32.3157,67500.0
2014-05-14 15:05:00,39.92,39.92,39.85,39.85,123300.0,32.3238,32.3238,32.2671,32.2671,123300.0
2014-05-14 15:10:00,39.85,39.87,39.85,39.86,49500.0,32.2671,32.2833,32.2671,32.2752,49500.0
2014-05-14 15:15:00,39.85,39.86,39.85,39.86,76500.0,32.2671,32.2752,32.2671,32.2752,76500.0
2014-05-14 15:20:00,39.85,39.86,39.85,39.86,62900.0,32.2671,32.2752,32.2671,32.2752,62900.0
2014-05-14 15:25:00,39.86,39.88,39.86,39.88,76600.0,32.2752,32.2914,32.2752,32.2914,76600.0
2014-05-14 15:30:00,39.87,39.88,39.86,39.87,155500.0,32.2833,32.2914,32.2752,32.2833,155500.0
2014-05-14 15:35:00,39.88,39.88,39.86,39.88,157600.0,32.2914,32.2914,32.2752,32.2914,157600.0
2014-05-14 15:40:00,39.88,39.89,39.87,39.89,161000.0,32.2914,32.2995,32.2833,32.2995,161000.0
2014-05-14 15:45:00,39.89,39.89,39.87,39.87,130100.0,32.2995,32.2995,32.2833,32.2833,130100.0
2014-05-14 15:50:00,39.88,39.91,39.87,39.9,253800.0,32.2914,32.3157,32.2833,32.3076,253800.0
2014-05-14 15:55:00,39.9,39.95,39.9,39.93,422000.0,32.3076,32.3481,32.3076,32.3319,422000.0
2014-05-15 09:30:00,39.26,39.93,39.26,39.7,203300.0,31.7894,32.3319,31.7894,32.1457,203300.0
2014-05-15 09:35:00,39.7,39.73,39.65,39.65,44800.0,32.1457,32.17,32.1052,32.1052,44800.0
2014-05-15 09:40:00,39.65,39.69,39.65,39.65,198000.0,32.1052,32.1376,32.1052,32.1052,198000.0
2014-05-15 09:45:00,39.65,39.78,39.65,39.74,95300.0,32.1052,32.2105,32.1052,32.1781,95300.0
2014-05-15 09:50:00,39.74,39.74,39.65,39.66,95200.0,32.1781,32.1781,32.1052,32.1133,95200.0
2014-05-15 09:55:00,39.65,39.76,39.65,39.76,96400.0,32.1052,32.1943,32.1052,32.1943,96400.0
2014-05-15 10:00:00,39.76,39.77,39.65,39.65,199400.0,32.1943,32.2024,32.1052,32.1052,199400.0
2014-05-15 10:05:00,39.65,39.69,39.62,39.63,112800.0,32.1052,32.1376,32.0809,32.089,112800.0
2014-05-15 10:10:00,39.63,39.63,39.55,39.56,105400.0,32.089,32.089,32.0242,32.0323,105400.0
2014-05-15 10:15:00,39.56,39.6,39.55,39.59,187100.0,32.0323,32.0647,32.0242,32.0566,187100.0
2014-05-15 10:20:00,39.59,39.61,39.57,39.59,90500.0,32.0566,32.0728,32.0404,32.0566,90500.0
2014-05-15 10:25:00,39.6,39.6,39.48,39.49,219700.0,32.0647,32.0647,31.9675,31.9756,219700.0
2014-05-15 10:30:00,39.49,39.56,39.49,39.55,67200.0,31.9756,32.0323,31.9756,32.0242,67200.0
2014-05-15 10:35:00,39.56,39.56,39.45,39.46,59500.0,32.0323,32.0323,31.9432,31.9513,59500.0
2014-05-15 10:40:00,39.46,39.56,39.45,39.56,83600.0,31.9513,32.0323,31.9432,32.0323,83600.0
2014-05-15 10:45:00,39.58,39.58,39.52,39.52,38100.0,32.0485,32.0485,31.9999,31.9999,38100.0
2014-05-15 10:50:00,39.51,39.54,39.5,39.51,44300.0,31.9918,32.0161,31.9837,31.9918,44300.0
2014-05-15 10:55:00,39.5,39.51,39.48,39.49,85100.0,31.9837,31.9918,31.9675,31.9756,85100.0
2014-05-15 11:00:00,39.48,39.48,39.43,39.44,51700.0,31.9675,31.9675,31.9271,31.9352,51700.0
2014-05-15 11:05:00,39.44,39.45,39.39,39.39,64300.0,31.9352,31.9432,31.8947,31.8947,64300.0
2014-05-15 11:10:00,39.38,39.4,39.35,39.35,65900.0,31.8866,31.9028,31.8623,31.8623,65900.0
2014-05-15 11:15:00,39.36,39.36,39.3,39.33,101100.0,31.8704,31.8704,31.8218,31.8461,101100.0
2014-05-15 11:20:00,39.31,39.37,39.31,39.36,100600.0,31.8299,31.8785,31.8299,31.8704,100600.0
2014-05-15 11:25:00,39.36,39.38,39.34,39.34,60300.0,31.8704,31.8866,31.8542,31.8542,60300.0
2014-05-15 11:30:00,39.34,39.38,39.34,39.37,242500.0,31.8542,31.8866,31.8542,31.8785,242500.0
2014-05-15 11:35:00,39.37,39.44,39.36,39.42,78500.0,31.8785,31.9352,31.8704,31.919,78500.0
2014-05-15 11:40:00,39.42,39.43,39.36,39.37,83000.0,31.919,31.9271,31.8704,31.8785,83000.0
2014-05-15 11:45:00,39.37,39.39,39.35,39.36,52700.0,31.8785,31.8947,31.8623,31.8704,52700.0
2014-05-15 11:50:00,39.36,39.4,39.35,39.39,61700.0,31.8704,31.9028,31.8623,31.8947,61700.0
2014-05-15 11:55:00,39.38,39.38,39.32,39.34,146700.0,31.8866,31.8866,31.838,31.8542,146700.0
2014-05-15 12:00:00,39.33,39.34,39.27,39.27,147300.0,31.8461,31.8542,31.7975,31.7975,147300.0
2014-05-15 12:05:00,39.27,39.32,39.27,39.32,92000.0,31.7975,31.838,31.7975,31.838,92000.0
2014-05-15 12:10:00,39.32,39.32,39.28,39.28,65600.0,31.838,31.838,31.8056,31.8056,65600.0
2014-05-15 12:15:00,39.29,39.3,39.26,39.27,46000.0,31.8137,31.8218,31.7894,31.7975,46000.0
2014-05-15 12:20:00,39.27,39.28,39.23,39.23,47600.0,31.7975,31.8056,31.7651,31.7651,47600.0
2014-05-15 12:25:00,39.23,39.24,39.22,39.24,52400.0,31.7651,31.7732,31.757,31.7732,52400.0
2014-05-15 12:30:00,39.24,39.25,39.23,39.25,27400.0,31.7732,31.7813,31.7651,31.7813,27400.0
2014-05-15 12:35:00,39.25,39.25,39.22,39.23,55000.0,31.7813,31.7813,31.757,31.7651,55000.0
2014-05-15 12:40:00,39.22,39.22,39.17,39.18,84800.0,31.757,31.757,31.7165,31.7246,84800.0
2014-05-15 12:45:00,39.18,39.22,39.14,39.22,69700.0,31.7246,31.757,31.6922,31.757,69700.0
2014-05-15 12:50:00,39.22,39.27,39.22,39.25,72100.0,31.757,31.7975,31.757,31.7813,72100.0
2014-05-15 12:55:00,39.26,39.26,39.23,39.24,42700.0,31.7894,31.7894,31.7651,31.7732,42700.0
2014-05-15 13:00:00,39.25,39.25,39.2,39.21,39500.0,31.7813,31.7813,31.7408,31.7489,39500.0
2014-05-15 13:05:00,39.21,39.21,39.16,39.17,93800.0,31.7489,31.7489,31.7084,31.7165,93800.0
2014-05-15 13:10:00,39.16,39.19,39.16,39.19,53600.0,31.7084,31.7327,31.7084,31.7327,53600.0
2014-05-15 13:15:00,39.19,39.19,39.13,39.15,54100.0,31.7327,31.7327,31.6841,31.7003,54100.0
2014-05-15 13:20:00,39.15,39.18,39.15,39.18,48900.0,31.7003,31.7246,31.7003,31.7246,48900.0
2014-05-15 13:25:00,39.18,39.18,39.15,39.16,124200.0,31.7246,31.7246,31.7003,31.7084,124200.0
2014-05-15 13:30:00,39.16,39.16,39.11,39.12,71000.0,31.7084,31.7084,31.6679,31.676,71000.0
2014-05-15 13:35:00,39.12,39.13,39.1,39.1,36400.0,31.676,31.6841,31.6598,31.6598,36400.0
2014-05-15 13:40:00,39.1,39.11,39.05,39.07,110200.0,31.6598,31.6679,31.6194,31.6356,110200.0
2014-05-15 13:45:00,39.08,39.08,39.06,39.08,50700.0,31.6437,31.6437,31.6275,31.6437,50700.0
2014-05-15 13:50:00,39.08,39.09,39.07,39.08,71900.0,31.6437,31.6518,31.6356,31.6437,71900.0
2014-05-15 13:55:00,39.08,39.12,39.08,39.09,91500.0,31.6437,31.676,31.6437,31.6518,91500.0
2014-05-15 14:00:00,39.08,39.13,39.07,39.13,92200.0,31.6437,31.6841,31.6356,31.6841,92200.0
2014-05-15 14:05:00,39.13,39.15,39.1,39.1,62000.0,31.6841,31.7003,31.6598,31.6598,62000.0
2014-05-15 14:10:00,39.1,39.12,39.07,39.07,54300.0,31.6598,31.676,31.6356,31.6356,54300.0
2014-05-15 14:15:00,39.07,39.08,39.05,39.08,153400.0,31.6356,31.6437,31.6194,31.6437,153400.0
2014-05-15 14:20:00,39.07,39.16,39.06,39.15,73400.0,31.6356,31.7084,31.6275,31.7003,73400.0
2014-05-15 14:25:00,39.15,39.17,39.14,39.15,60400.0,31.7003,31.7165,31.6922,31.7003,60400.0
2014-05-15 14:30:00,39.16,39.16,39.13,39.13,51700.0,31.7084,31.7084,31.6841,31.6841,51700.0
2014-05-15 14:35:00,39.13,39.18,39.13,39.16,104100.0,31.6841,31.7246,31.6841,31.7084,104100.0
2014-05-15 14:40:00,39.17,39.17,39.14,39.15,68100.0,31.7165,31.7165,31.6922,31.7003,68100.0
2014-05-15 14:45:00,39.16,39.16,39.11,39.14,69800.0,31.7084,31.7084,31.6679,31.6922,69800.0
2014-05-15 14:50:00,39.15,39.17,39.14,39.16,29500.0,31.7003,31.7165,31.6922,31.7084,29500.0
2014-05-15 14:55:00,39.17,39.17,39.13,39.15,88600.0,31.7165,31.7165,31.6841,31.7003,88600.0
2014-05-15 15:00:00,39.16,39.17,39.14,39.16,68400.0,31.7084,31.7165,31.6922,31.7084,68400.0
2014-05-15 15:05:00,39.16,39.19,39.15,39.19,151200.0,31.7084,31.7327,31.7003,31.7327,151200.0
2014-05-15 15:10:00,39.19,39.22,39.18,39.22,117600.0,31.7327,31.757,31.7246,31.757,117600.0
2014-05-15 15:15:00,39.22,39.25,39.19,39.2,130200.0,31.757,31.7813,31.7327,31.7408,130200.0
2014-05-15 15:20:00,39.19,39.2,39.15,39.16,91900.0,31.7327,31.7408,31.7003,31.7084,91900.0
2014-05-15 15:25:00,39.16,39.17,39.13,39.17,109700.0,31.7084,31.7165,31.6841,31.7165,109700.0
2014-05-15 15:30:00,39.18,39.23,39.17,39.23,120700.0,31.7246,31.7651,31.7165,31.7651,120700.0
2014-05-15 15:35:00,39.23,39.28,39.23,39.27,144800.0,31.7651,31.8056,31.7651,31.7975,144800.0
2014-05-15 15:40:00,39.27,39.29,39.23,39.23,149800.0,31.7975,31.8137,31.7651,31.7651,149800.0
2014-05-15 15:45:00,39.23,39.26,39.23,39.25,137100.0,31.7651,31.7894,31.7651,31.7813,137100.0
2014-05-15 15:50:00,39.26,39.27,39.23,39.23,304800.0,31.7894,31.7975,31.7651,31.7651,304800.0
2014-05-15 15:55:00,39.23,39.25,39.21,39.25,570700.0,31.7651,31.7813,31.7489,31.7813,570700.0
2014-05-16 09:30:00,39.61,39.79,39.23,39.36,837700.0,32.0728,32.2186,31.7651,31.8704,837700.0
2014-05-16 09:35:00,39.36,39.44,39.24,39.35,115400.0,31.8704,31.9352,31.7732,31.8623,115400.0
2014-05-16 09:40:00,39.35,39.47,39.35,39.44,139500.0,31.8623,31.9594,31.8623,31.9352,139500.0
2014-05-16 09:45:00,39.45,39.55,39.43,39.48,189600.0,31.9432,32.0242,31.9271,31.9675,189600.0
2014-05-16 09:50:00,39.48,39.49,39.35,39.48,86700.0,31.9675,31.9756,31.8623,31.9675,86700.0
2014-05-16 09:55:00,39.47,39.5,39.36,39.43,199300.0,31.9594,31.9837,31.8704,31.9271,199300.0
2014-05-16 10:00:00,39.43,39.53,39.43,39.5,176800.0,31.9271,32.008,31.9271,31.9837,176800.0
2014-05-16 10:05:00,39.5,39.5,39.4,39.44,93000.0,31.9837,31.9837,31.9028,31.9352,93000.0
2014-05-16 10:10:00,39.43,39.44,39.35,39.38,84200.0,31.9271,31.9352,31.8623,31.8866,84200.0
2014-05-16 10:15:00,39.37,39.41,39.37,39.39,70800.0,31.8785,31.9109,31.8785,31.8947,70800.0
2014-05-16 10:20:00,39.39,39.39,39.3,39.32,121300.0,31.8947,31.8947,31.8218,31.838,121300.0
2014-05-16 10:25:00,39.31,39.32,39.22,39.23,405600.0,31.8299,31.838,31.757,31.7651,405600.0
2014-05-16 10:30:00,39.22,39.22,39.14,39.14,293500.0,31.757,31.757,31.6922,31.6922,293500.0
2014-05-16 10:35:00,39.15,39.18,39.11,39.12,88600.0,31.7003,31.7246,31.6679,31.676,88600.0
2014-05-16 10:40:00,39.13,39.13,39.01,39.02,148500.0,31.6841,31.6841,31.587,31.5951,148500.0
2014-05-16 10:45:00,39.03,39.03,38.95,38.99,188500.0,31.6032,31.6032,31.5384,31.5708,188500.0
2014-05-16 10:50:00,38.99,39.16,38.99,39.07,113800.0,31.5708,31.7084,31.5708,31.6356,113800.0
2014-05-16 10:55:00,39.07,39.07,39.02,39.05,59600.0,31.6356,31.6356,31.5951,31.6194,59600.0
2014-05-16 11:00:00,39.05,39.09,39.0,39.01,43700.0,31.6194,31.6518,31.5789,31.587,43700.0
2014-05-16 11:05:00,39.0,39.05,39.0,39.04,44700.0,31.5789,31.6194,31.5789,31.6113,44700.0
2014-05-16 11:10:00,39.03,39.04,39.0,39.0,34700.0,31.6032,31.6113,31.5789,31.5789,34700.0
2014-05-16 11:15:00,39.0,39.04,39.0,39.04,59800.0,31.5789,31.6113,31.5789,31.6113,59800.0
2014-05-16 11:20:00,39.04,39.04,39.01,39.01,74000.0,31.6113,31.6113,31.587,31.587,74000.0
2014-05-16 11:25:00,39.02,39.02,39.0,39.01,60300.0,31.5951,31.5951,31.5789,31.587,60300.0
2014-05-16 11:30:00,39.01,39.08,39.0,39.08,88600.0,31.587,31.6437,31.5789,31.6437,88600.0
2014-05-16 11:35:00,39.08,39.14,39.06,39.08,74700.0,31.6437,31.6922,31.6275,31.6437,74700.0
2014-05-16 11:40:00,39.09,39.1,39.04,39.05,42600.0,31.6518,31.6598,31.6113,31.6194,42600.0
2014-05-16 11:45:00,39.05,39.05,39.0,39.01,57900.0,31.6194,31.6194,31.5789,31.587,57900.0
2014-05-16 11:50:00,39.0,39.01,38.95,38.96,51400.0,31.5789,31.587,31.5384,31.5465,51400.0
2014-05-16 11:55:00,38.96,38.99,38.94,38.94,79800.0,31.5465,31.5708,31.5303,31.5303,79800.0
2014-05-16 12:00:00,38.94,38.94,38.86,38.91,118800.0,31.5303,31.5303,31.4655,31.506,118800.0
2014-05-16 12:05:00,38.92,38.96,38.86,38.88,46200.0,31.5141,31.5465,31.4655,31.4817,46200.0
2014-05-16 12:10:00,38.88,38.88,38.84,38.87,52900.0,31.4817,31.4817,31.4493,31.4736,52900.0
2014-05-16 12:15:00,38.87,38.91,38.86,38.9,52600.0,31.4736,31.506,31.4655,31.4979,52600.0
2014-05-16 12:20:00,38.91,38.96,38.9,38.93,194200.0,31.506,31.5465,31.4979,31.5222,194200.0
2014-05-16 12:25:00,38.93,38.98,38.91,38.98,50100.0,31.5222,31.5627,31.506,31.5627,50100.0
2014-05-16 12:30:00,38.98,39.0,38.96,39.0,55200.0,31.5627,31.5789,31.5465,31.5789,55200.0
2014-05-16 12:35:00,39.0,39.03,39.0,39.03,107200.0,31.5789,31.6032,31.5789,31.6032,107200.0
2014-05-16 12:40:00,39.04,39.04,38.97,38.99,483800.0,31.6113,31.6113,31.5546,31.5708,483800.0
2014-05-16 12:45:00,39.0,39.0,38.94,38.95,33500.0,31.5789,31.5789,31.5303,31.5384,33500.0
2014-05-16 12:50:00,38.95,39.01,38.95,39.0,135700.0,31.5384,31.587,31.5384,31.5789,135700.0
2014-05-16 12:55:00,39.0,39.01,39.0,39.0,25400.0,31.5789,31.587,31.5789,31.5789,25400.0
2014-05-16 13:00:00,39.0,39.01,38.97,38.99,132700.0,31.5789,31.587,31.5546,31.5708,132700.0
2014-05-16 13:05:00,38.99,39.0,38.98,38.99,47000.0,31.5708,31.5789,31.5627,31.5708,47000.0
2014-05-16 13:10:00,38.99,39.01,38.98,38.98,49000.0,31.5708,31.587,31.5627,31.5627,49000.0
2014-05-16 13:15:00,38.98,39.05,38.98,39.04,94700.0,31.5627,31.6194,31.5627,31.6113,94700.0
2014-05-16 13:20:00,39.03,39.05,39.03,39.04,28000.0,31.6032,31.6194,31.6032,31.6113,28000.0
2014-05-16 13:25:00,39.04,39.05,39.0,39.0,41700.0,31.6113,31.6194,31.5789,31.5789,41700.0
2014-05-16 13:30:00,39.0,39.01,39.0,39.0,32000.0,31.5789,31.587,31.5789,31.5789,32000.0
2014-05-16 13:35:00,39.01,39.01,39.0,39.01,26100.0,31.587,31.587,31.5789,31.587,26100.0
2014-05-16 13:40:00,39.0,39.02,39.0,39.01,96300.0,31.5789,31.5951,31.5789,31.587,96300.0
2014-05-16 13:45:00,39.01,39.02,38.97,39.0,94000.0,31.587,31.5951,31.5546,31.5789,94000.0
2014-05-16 13:50:00,38.99,39.01,38.98,39.01,51100.0,31.5708,31.587,31.5627,31.587,51100.0
2014-05-16 13:55:00,39.01,39.01,38.98,38.99,54000.0,31.587,31.587,31.5627,31.5708,54000.0
2014-05-16 14:00:00,39.0,39.02,38.98,38.99,65800.0,31.5789,31.5951,31.5627,31.5708,65800.0
2014-05-16 14:05:00,38.99,38.99,38.97,38.97,37700.0,31.5708,31.5708,31.5546,31.5546,37700.0
2014-05-16 14:10:00,38.98,38.98,38.96,38.97,19100.0,31.5627,31.5627,31.5465,31.5546,19100.0
2014-05-16 14:15:00,38.96,38.98,38.95,38.97,91800.0,31.5465,31.5627,31.5384,31.5546,91800.0
2014-05-16 14:20:00,38.97,39.0,38.96,38.98,93500.0,31.5546,31.5789,31.5465,31.5627,93500.0
2014-05-16 14:25:00,38.98,38.99,38.98,38.99,18400.0,31.5627,31.5708,31.5627,31.5708,18400.0
2014-05-16 14:30:00,38.98,39.01,38.98,39.01,54600.0,31.5627,31.587,31.5627,31.587,54600.0
2014-05-16 14:35:00,39.01,39.01,39.0,39.0,14800.0,31.587,31.587,31.5789,31.5789,14800.0
2014-05-16 14:40:00,39.0,39.07,39.0,39.06,59800.0,31.5789,31.6356,31.5789,31.6275,59800.0
2014-05-16 14:45:00,39.07,39.07,39.06,39.07,15800.0,31.6356,31.6356,31.6275,31.6356,15800.0
2014-05-16 14:50:00,39.07,39.07,39.06,39.07,15700.0,31.6356,31.6356,31.6275,31.6356,15700.0
2014-05-16 14:55:00,39.06,39.12,39.06,39.12,79300.0,31.6275,31.676,31.6275,31.676,79300.0
2014-05-16 15:00:00,39.12,39.12,39.08,39.09,160600.0,31.676,31.676,31.6437,31.6518,160600.0
2014-05-16 15:05:00,39.09,39.12,39.08,39.12,211600.0,31.6518,31.676,31.6437,31.676,211600.0
2014-05-16 15:10:00,39.12,39.18,39.12,39.17,106600.0,31.676,31.7246,31.676,31.7165,106600.0
2014-05-16 15:15:00,39.18,39.21,39.16,39.17,125600.0,31.7246,31.7489,31.7084,31.7165,125600.0
2014-05-16 15:20:00,39.16,39.21,39.16,39.21,106100.0,31.7084,31.7489,31.7084,31.7489,106100.0
2014-05-16 15:25:00,39.21,39.22,39.19,39.19,78500.0,31.7489,31.757,31.7327,31.7327,78500.0
2014-05-16 15:30:00,39.19,39.2,39.17,39.17,180400.0,31.7327,31.7408,31.7165,31.7165,180400.0
2014-05-16 15:35:00,39.17,39.18,39.12,39.14,196300.0,31.7165,31.7246,31.676,31.6922,196300.0
2014-05-16 15:40:00,39.15,39.18,39.12,39.15,336900.0,31.7003,31.7246,31.676,31.7003,336900.0
2014-05-16 15:45:00,39.15,39.15,39.13,39.13,259000.0,31.7003,31.7003,31.6841,31.6841,259000.0
2014-05-16 15:50:00,39.13,39.14,39.08,39.09,512000.0,31.6841,31.6922,31.6437,31.6518,512000.0
2014-05-16 15:55:00,39.09,39.1,39.04,39.07,778800.0,31.6518,31.6598,31.6113,31.6356,778800.0
2014-05-19 09:30:00,39.62,39.85,39.62,39.81,313000.0,32.0809,32.2671,32.0809,32.2347,313000.0
2014-05-19 09:35:00,39.82,39.94,39.75,39.84,610200.0,32.2428,32.34,32.1862,32.259,610200.0
2014-05-19 09:40:00,39.84,39.9,39.82,39.82,166400.0,32.259,32.3076,32.2428,32.2428,166400.0
2014-05-19 09:45:00,39.83,39.83,39.66,39.66,148200.0,32.2509,32.2509,32.1133,32.1133,148200.0
2014-05-19 09:50:00,39.67,39.84,39.64,39.82,175600.0,32.1214,32.259,32.0971,32.2428,175600.0
2014-05-19 09:55:00,39.82,39.89,39.8,39.89,97900.0,32.2428,32.2995,32.2266,32.2995,97900.0
2014-05-19 10:00:00,39.89,39.91,39.81,39.86,131800.0,32.2995,32.3157,32.2347,32.2752,131800.0
2014-05-19 10:05:00,39.86,39.86,39.81,39.84,74400.0,32.2752,32.2752,32.2347,32.259,74400.0
2014-05-19 10:10:00,39.83,39.83,39.77,39.8,74700.0,32.2509,32.2509,32.2024,32.2266,74700.0
2014-05-19 10:15:00,39.8,39.83,39.76,39.79,133200.0,32.2266,32.2509,32.1943,32.2186,133200.0
2014-05-19 10:20:00,39.79,39.81,39.77,39.77,95500.0,32.2186,32.2347,32.2024,32.2024,95500.0
2014-05-19 10:25:00,39.77,39.79,39.75,39.77,46400.0,32.2024,32.2186,32.1862,32.2024,46400.0
2014-05-19 10:30:00,39.78,39.79,39.75,39.77,42500.0,32.2105,32.2186,32.1862,32.2024,42500.0
2014-05-19 10:35:00,39.76,39.77,39.73,39.76,58500.0,32.1943,32.2024,32.17,32.1943,58500.0
2014-05-19 10:40:00,39.77,39.81,39.77,39.8,117700.0,32.2024,32.2347,32.2024,32.2266,117700.0
2014-05-19 10:45:00,39.79,39.8,39.75,39.75,60200.0,32.2186,32.2266,32.1862,32.1862,60200.0
2014-05-19 10:50:00,39.75,39.77,39.68,39.7,47900.0,32.1862,32.2024,32.1295,32.1457,47900.0
2014-05-19 10:55:00,39.7,39.74,39.69,39.7,38800.0,32.1457,32.1781,32.1376,32.1457,38800.0
2014-05-19 11:00:00,39.69,39.7,39.66,39.67,49600.0,32.1376,32.1457,32.1133,32.1214,49600.0
2014-05-19 11:05:00,39.67,39.68,39.6,39.62,72900.0,32.1214,32.1295,32.0647,32.0809,72900.0
2014-05-19 11:10:00,39.62,39.69,39.62,39.62,78000.0,32.0809,32.1376,32.0809,32.0809,78000.0
2014-05-19 11:15:00,39.63,39.64,39.59,39.6,54000.0,32.089,32.0971,32.0566,32.0647,54000.0
2014-05-19 11:20:00,39.6,39.63,39.56,39.61,100000.0,32.0647,32.089,32.0323,32.0728,100000.0
2014-05-19 11:25:00,39.62,39.63,39.57,39.58,65100.0,32.0809,32.089,32.0404,32.0485,65100.0
2014-05-19 11:30:00,39.58,39.59,39.56,39.58,54400.0,32.0485,32.0566,32.0323,32.0485,54400.0
2014-05-19 11:35:00,39.58,39.68,39.57,39.68,71200.0,32.0485,32.1295,32.0404,32.1295,71200.0
2014-05-19 11:40:00,39.68,39.69,39.67,39.69,19900.0,32.1295,32.1376,32.1214,32.1376,19900.0
2014-05-19 11:45:00,39.69,39.71,39.68,39.69,33700.0,32.1376,32.1538,32.1295,32.1376,33700.0
2014-05-19 11:50:00,39.7,39.7,39.67,39.67,40100.0,32.1457,32.1457,32.1214,32.1214,40100.0
2014-05-19 11:55:00,39.67,39.68,39.66,39.67,23200.0,32.1214,32.1295,32.1133,32.1214,23200.0
2014-05-19 12:00:00,39.66,39.67,39.62,39.63,48600.0,32.1133,32.1214,32.0809,32.089,48600.0
2014-05-19 12:05:00,39.62,39.62,39.59,39.62,34700.0,32.0809,32.0809,32.0566,32.0809,34700.0
2014-05-19 12:10:00,39.61,39.62,39.58,39.6,35700.0,32.0728,32.0809,32.0485,32.0647,35700.0
2014-05-19 12:15:00,39.6,39.61,39.56,39.58,50200.0,32.0647,32.0728,32.0323,32.0485,50200.0
2014-05-19 12:20:00,39.58,39.6,39.57,39.6,27300.0,32.0485,32.0647,32.0404,32.0647,27300.0
2014-05-19 12:25:00,39.6,39.61,39.59,39.6,42300.0,32.0647,32.0728,32.0566,32.0647,42300.0
2014-05-19 12:30:00,39.6,39.61,39.58,39.59,59300.0,32.0647,32.0728,32.0485,32.0566,59300.0
2014-05-19 12:35:00,39.6,39.61,39.59,39.6,80800.0,32.0647,32.0728,32.0566,32.0647,80800.0
2014-05-19 12:40:00,39.6,39.6,39.59,39.59,25000.0,32.0647,32.0647,32.0566,32.0566,25000.0
2014-05-19 12:45:00,39.6,39.6,39.56,39.57,36900.0,32.0647,32.0647,32.0323,32.0404,36900.0
2014-05-19 12:50:00,39.58,39.58,39.53,39.53,31200.0,32.0485,32.0485,32.008,32.008,31200.0
2014-05-19 12:55:00,39.54,39.55,39.52,39.52,21700.0,32.0161,32.0242,31.9999,31.9999,21700.0
2014-05-19 13:00:00,39.53,39.53,39.49,39.49,24900.0,32.008,32.008,31.9756,31.9756,24900.0
2014-05-19 13:05:00,39.49,39.51,39.47,39.47,30200.0,31.9756,31.9918,31.9594,31.9594,30200.0
2014-05-19 13:10:00,39.47,39.51,39.47,39.51,33300.0,31.9594,31.9918,31.9594,31.9918,33300.0
2014-05-19 13:15:00,39.51,39.51,39.48,39.5,17400.0,31.9918,31.9918,31.9675,31.9837,17400.0
2014-05-19 13:20:00,39.49,39.5,39.49,39.49,38300.0,31.9756,31.9837,31.9756,31.9756,38300.0
2014-05-19 13:25:00,39.5,39.5,39.44,39.47,51300.0,31.9837,31.9837,31.9352,31.9594,51300.0
2014-05-19 13:30:00,39.48,39.5,39.47,39.47,30500.0,31.9675,31.9837,31.9594,31.9594,30500.0
2014-05-19 13:35:00,39.47,39.48,39.46,39.46,17200.0,31.9594,31.9675,31.9513,31.9513,17200.0
2014-05-19 13:40:00,39.47,39.48,39.44,39.44,43700.0,31.9594,31.9675,31.9352,31.9352,43700.0
2014-05-19 13:45:00,39.45,39.45,39.42,39.43,22300.0,31.9432,31.9432,31.919,31.9271,22300.0
2014-05-19 13:50:00,39.43,39.45,39.43,39.45,27800.0,31.9271,31.9432,31.9271,31.9432,27800.0
2014-05-19 13:55:00,39.44,39.49,39.44,39.49,34700.0,31.9352,31.9756,31.9352,31.9756,34700.0
2014-05-19 14:00:00,39.48,39.49,39.47,39.47,44100.0,31.9675,31.9756,31.9594,31.9594,44100.0
2014-05-19 14:05:00,39.47,39.49,39.45,39.49,40400.0,31.9594,31.9756,31.9432,31.9756,40400.0
2014-05-19 14:10:00,39.48,39.51,39.48,39.51,44000.0,31.9675,31.9918,31.9675,31.9918,44000.0
2014-05-19 14:15:00,39.51,39.53,39.5,39.53,34500.0,31.9918,32.008,31.9837,32.008,34500.0
2014-05-19 14:20:00,39.53,39.56,39.53,39.56,44800.0,32.008,32.0323,32.008,32.0323,44800.0
2014-05-19 14:25:00,39.56,39.56,39.54,39.54,35000.0,32.0323,32.0323,32.0161,32.0161,35000.0
2014-05-19 14:30:00,39.54,39.55,39.48,39.48,71200.0,32.0161,32.0242,31.9675,31.9675,71200.0
2014-05-19 14:35:00,39.48,39.54,39.48,39.54,91900.0,31.9675,32.0161,31.9675,32.0161,91900.0
2014-05-19 14:40:00,39.54,39.57,39.54,39.55,49800.0,32.0161,32.0404,32.0161,32.0242,49800.0
2014-05-19 14:45:00,39.56,39.56,39.55,39.56,21000.0,32.0323,32.0323,32.0242,32.0323,21000.0
2014-05-19 14:50:00,39.55,39.55,39.53,39.53,45300.0,32.0242,32.0242,32.008,32.008,45300.0
2014-05-19 14:55:00,39.54,39.56,39.52,39.56,58600.0,32.0161,32.0323,31.9999,32.0323,58600.0
2014-05-19 15:00:00,39.56,39.57,39.56,39.56,41200.0,32.0323,32.0404,32.0323,32.0323,41200.0
2014-05-19 15:05:00,39.56,39.59,39.55,39.58,63600.0,32.0323,32.0566,32.0242,32.0485,63600.0
2014-05-19 15:10:00,39.58,39.58,39.57,39.58,22200.0,32.0485,32.0485,32.0404,32.0485,22200.0
2014-05-19 15:15:00,39.57,39.58,39.54,39.56,101600.0,32.0404,32.0485,32.0161,32.0323,101600.0
2014-05-19 15:20:00,39.55,39.6,39.55,39.59,51500.0,32.0242,32.0647,32.0242,32.0566,51500.0
2014-05-19 15:25:00,39.6,39.6,39.55,39.57,77200.0,32.0647,32.0647,32.0242,32.0404,77200.0
2014-05-19 15:30:00,39.58,39.58,39.55,39.58,81800.0,32.0485,32.0485,32.0242,32.0485,81800.0
2014-05-19 15:35:00,39.58,39.58,39.55,39.55,58800.0,32.0485,32.0485,32.0242,32.0242,58800.0
2014-05-19 15:40:00,39.55,39.6,39.55,39.59,123100.0,32.0242,32.0647,32.0242,32.0566,123100.0
2014-05-19 15:45:00,39.59,39.61,39.58,39.61,96600.0,32.0566,32.0728,32.0485,32.0728,96600.0
2014-05-19 15:50:00,39.61,39.61,39.59,39.6,141800.0,32.0728,32.0728,32.0566,32.0647,141800.0
2014-05-19 15:55:00,39.59,39.65,39.59,39.63,481700.0,32.0566,32.1052,32.0566,32.089,481700.0
2014-05-20 09:30:00,39.83,39.83,39.51,39.54,96700.0,32.2509,32.2509,31.9918,32.0161,96700.0
2014-05-20 09:35:00,39.54,39.54,39.47,39.48,48600.0,32.0161,32.0161,31.9594,31.9675,48600.0
2014-05-20 09:40:00,39.48,39.57,39.46,39.52,65300.0,31.9675,32.0404,31.9513,31.9999,65300.0
2014-05-20 09:45:00,39.51,39.52,39.46,39.47,69400.0,31.9918,31.9999,31.9513,31.9594,69400.0
2014-05-20 09:50:00,39.48,39.5,39.44,39.44,46200.0,31.9675,31.9837,31.9352,31.9352,46200.0
2014-05-20 09:55:00,39.45,39.47,39.41,39.43,64700.0,31.9432,31.9594,31.9109,31.9271,64700.0
2014-05-20 10:00:00,39.43,39.49,39.39,39.48,76200.0,31.9271,31.9756,31.8947,31.9675,76200.0
2014-05-20 10:05:00,39.47,39.48,39.44,39.45,41900.0,31.9594,31.9675,31.9352,31.9432,41900.0
2014-05-20 10:10:00,39.46,39.49,39.45,39.45,30500.0,31.9513,31.9756,31.9432,31.9432,30500.0
2014-05-20 10:15:00,39.45,39.47,39.44,39.44,33500.0,31.9432,31.9594,31.9352,31.9352,33500.0
2014-05-20 10:20:00,39.45,39.45,39.39,39.41,56200.0,31.9432,31.9432,31.8947,31.9109,56200.0
2014-05-20 10:25:00,39.41,39.46,39.4,39.41,45000.0,31.9109,31.9513,31.9028,31.9109,45000.0
2014-05-20 10:30:00,39.41,39.48,39.41,39.46,48200.0,31.9109,31.9675,31.9109,31.9513,48200.0
2014-05-20 10:35:00,39.47,39.51,39.45,39.49,75500.0,31.9594,31.9918,31.9432,31.9756,75500.0
2014-05-20 10:40:00,39.48,39.53,39.48,39.51,41900.0,31.9675,32.008,31.9675,31.9918,41900.0
2014-05-20 10:45:00,39.51,39.52,39.49,39.52,57900.0,31.9918,31.9999,31.9756,31.9999,57900.0
2014-05-20 10:50:00,39.51,39.52,39.49,39.49,67300.0,31.9918,31.9999,31.9756,31.9756,67300.0
2014-05-20 10:55:00,39.49,39.62,39.49,39.61,89000.0,31.9756,32.0809,31.9756,32.0728,89000.0
2014-05-20 11:00:00,39.6,39.62,39.58,39.6,90200.0,32.0647,32.0809,32.0485,32.0647,90200.0
2014-05-20 11:05:00,39.59,39.6,39.54,39.54,41600.0,32.0566,32.0647,32.0161,32.0161,41600.0
2014-05-20 11:10:00,39.54,39.57,39.53,39.55,43100.0,32.0161,32.0404,32.008,32.0242,43100.0
2014-05-20 11:15:00,39.55,39.57,39.54,39.56,56300.0,32.0242,32.0404,32.0161,32.0323,56300.0
2014-05-20 11:20:00,39.57,39.58,39.55,39.57,46700.0,32.0404,32.0485,32.0242,32.0404,46700.0
2014-05-20 11:25:00,39.57,39.61,39.56,39.6,42800.0,32.0404,32.0728,32.0323,32.0647,42800.0
2014-05-20 11:30:00,39.6,39.65,39.6,39.63,36500.0,32.0647,32.1052,32.0647,32.089,36500.0
2014-05-20 11:35:00,39.63,39.64,39.58,39.59,39800.0,32.089,32.0971,32.0485,32.0566,39800.0
2014-05-20 11:40:00,39.59,39.6,39.57,39.59,34600.0,32.0566,32.0647,32.0404,32.0566,34600.0
2014-05-20 11:45:00,39.59,39.61,39.57,39.58,34200.0,32.0566,32.0728,32.0404,32.0485,34200.0
2014-05-20 11:50:00,39.58,39.58,39.49,39.5,101700.0,32.0485,32.0485,31.9756,31.9837,101700.0
2014-05-20 11:55:00,39.5,39.53,39.48,39.51,24700.0,31.9837,32.008,31.9675,31.9918,24700.0
2014-05-20 12:00:00,39.51,39.51,39.4,39.4,59900.0,31.9918,31.9918,31.9028,31.9028,59900.0
2014-05-20 12:05:00,39.4,39.42,39.38,39.4,28200.0,31.9028,31.919,31.8866,31.9028,28200.0
2014-05-20 12:10:00,39.41,39.41,39.35,39.39,48800.0,31.9109,31.9109,31.8623,31.8947,48800.0
2014-05-20 12:15:00,39.39,39.45,39.35,39.42,77900.0,31.8947,31.9432,31.8623,31.919,77900.0
2014-05-20 12:20:00,39.41,39.49,39.41,39.47,47300.0,31.9109,31.9756,31.9109,31.9594,47300.0
2014-05-20 12:25:00,39.47,39.47,39.43,39.43,27600.0,31.9594,31.9594,31.9271,31.9271,27600.0
2014-05-20 12:30:00,39.43,39.5,39.42,39.5,70100.0,31.9271,31.9837,31.919,31.9837,70100.0
2014-05-20 12:35:00,39.5,39.5,39.46,39.48,41700.0,31.9837,31.9837,31.9513,31.9675,41700.0
2014-05-20 12:40:00,39.48,39.48,39.46,39.48,18200.0,31.9675,31.9675,31.9513,31.9675,18200.0
2014-05-20 12:45:00,39.48,39.48,39.44,39.46,41900.0,31.9675,31.9675,31.9352,31.9513,41900.0
2014-05-20 12:50:00,39.46,39.5,39.45,39.49,33300.0,31.9513,31.9837,31.9432,31.9756,33300.0
2014-05-20 12:55:00,39.5,39.5,39.48,39.49,38500.0,31.9837,31.9837,31.9675,31.9756,38500.0
2014-05-20 13:00:00,39.48,39.49,39.44,39.46,46000.0,31.9675,31.9756,31.9352,31.9513,46000.0
2014-05-20 13:05:00,39.47,39.47,39.42,39.44,30100.0,31.9594,31.9594,31.919,31.9352,30100.0
2014-05-20 13:10:00,39.43,39.47,39.41,39.47,98900.0,31.9271,31.9594,31.9109,31.9594,98900.0
2014-05-20 13:15:00,39.47,39.48,39.45,39.47,63200.0,31.9594,31.9675,31.9432,31.9594,63200.0
2014-05-20 13:20:00,39.46,39.47,39.44,39.45,31700.0,31.9513,31.9594,31.9352,31.9432,31700.0
2014-05-20 13:25:00,39.44,39.46,39.42,39.45,33000.0,31.9352,31.9513,31.919,31.9432,33000.0
2014-05-20 13:30:00,39.45,39.47,39.44,39.47,34300.0,31.9432,31.9594,31.9352,31.9594,34300.0
2014-05-20 13:35:00,39.47,39.47,39.45,39.46,33300.0,31.9594,31.9594,31.9432,31.9513,33300.0
2014-05-20 13:40:00,39.45,39.45,39.4,39.41,56900.0,31.9432,31.9432,31.9028,31.9109,56900.0
2014-05-20 13:45:00,39.42,39.42,39.37,39.38,35600.0,31.919,31.919,31.8785,31.8866,35600.0
2014-05-20 13:50:00,39.37,39.41,39.37,39.39,35100.0,31.8785,31.9109,31.8785,31.8947,35100.0
2014-05-20 13:55:00,39.4,39.41,39.38,39.4,35500.0,31.9028,31.9109,31.8866,31.9028,35500.0
2014-05-20 14:00:00,39.4,39.45,39.4,39.42,27900.0,31.9028,31.9432,31.9028,31.919,27900.0
2014-05-20 14:05:00,39.43,39.46,39.42,39.44,36100.0,31.9271,31.9513,31.919,31.9352,36100.0
2014-05-20 14:10:00,39.44,39.47,39.43,39.43,43800.0,31.9352,31.9594,31.9271,31.9271,43800.0
2014-05-20 14:15:00,39.44,39.47,39.42,39.47,30100.0,31.9352,31.9594,31.919,31.9594,30100.0
2014-05-20 14:20:00,39.47,39.55,39.46,39.55,40400.0,31.9594,32.0242,31.9513,32.0242,40400.0
2014-05-20 14:25:00,39.55,39.56,39.54,39.55,61000.0,32.0242,32.0323,32.0161,32.0242,61000.0
2014-05-20 14:30:00,39.55,39.55,39.5,39.51,44100.0,32.0242,32.0242,31.9837,31.9918,44100.0
2014-05-20 14:35:00,39.5,39.5,39.44,39.44,45200.0,31.9837,31.9837,31.9352,31.9352,45200.0
2014-05-20 14:40:00,39.44,39.46,39.44,39.45,33400.0,31.9352,31.9513,31.9352,31.9432,33400.0
2014-05-20 14:45:00,39.45,39.47,39.44,39.45,54600.0,31.9432,31.9594,31.9352,31.9432,54600.0
2014-05-20 14:50:00,39.46,39.46,39.43,39.45,41000.0,31.9513,31.9513,31.9271,31.9432,41000.0
2014-05-20 14:55:00,39.44,39.49,39.44,39.49,68100.0,31.9352,31.9756,31.9352,31.9756,68100.0
2014-05-20 15:00:00,39.5,39.52,39.47,39.52,45600.0,31.9837,31.9999,31.9594,31.9999,45600.0
2014-05-20 15:05:00,39.52,39.52,39.49,39.51,42700.0,31.9999,31.9999,31.9756,31.9918,42700.0
2014-05-20 15:10:00,39.51,39.51,39.47,39.47,31600.0,31.9918,31.9918,31.9594,31.9594,31600.0
2014-05-20 15:15:00,39.47,39.5,39.47,39.47,85200.0,31.9594,31.9837,31.9594,31.9594,85200.0
2014-05-20 15:20:00,39.47,39.5,39.47,39.48,153500.0,31.9594,31.9837,31.9594,31.9675,153500.0
2014-05-20 15:25:00,39.49,39.54,39.49,39.52,70900.0,31.9756,32.0161,31.9756,31.9999,70900.0
2014-05-20 15:30:00,39.52,39.53,39.5,39.52,55300.0,31.9999,32.008,31.9837,31.9999,55300.0
2014-05-20 15:35:00,39.52,39.58,39.51,39.56,98000.0,31.9999,32.0485,31.9918,32.0323,98000.0
2014-05-20 15:40:00,39.56,39.57,39.55,39.57,64500.0,32.0323,32.0404,32.0242,32.0404,64500.0
2014-05-20 15:45:00,39.57,39.58,39.5,39.51,117800.0,32.0404,32.0485,31.9837,31.9918,117800.0
2014-05-20 15:50:00,39.51,39.57,39.51,39.57,180100.0,31.9918,32.0404,31.9918,32.0404,180100.0
2014-05-20 15:55:00,39.57,39.58,39.53,39.54,380500.0,32.0404,32.0485,32.008,32.0161,380500.0
2014-05-21 09:30:00,39.55,39.55,39.4,39.44,127400.0,32.0242,32.0242,31.9028,31.9352,127400.0
2014-05-21 09:35:00,39.43,39.53,39.4,39.4,101800.0,31.9271,32.008,31.9028,31.9028,101800.0
2014-05-21 09:40:00,39.4,39.42,39.36,39.39,116100.0,31.9028,31.919,31.8704,31.8947,116100.0
2014-05-21 09:45:00,39.39,39.46,39.39,39.42,83700.0,31.8947,31.9513,31.8947,31.919,83700.0
2014-05-21 09:50:00,39.42,39.44,39.38,39.41,55600.0,31.919,31.9352,31.8866,31.9109,55600.0
2014-05-21 09:55:00,39.4,39.45,39.38,39.43,34400.0,31.9028,31.9432,31.8866,31.9271,34400.0
2014-05-21 10:00:00,39.44,39.48,39.42,39.46,52700.0,31.9352,31.9675,31.919,31.9513,52700.0
2014-05-21 10:05:00,39.46,39.46,39.4,39.43,49300.0,31.9513,31.9513,31.9028,31.9271,49300.0
2014-05-21 10:10:00,39.44,39.5,39.44,39.48,44800.0,31.9352,31.9837,31.9352,31.9675,44800.0
2014-05-21 10:15:00,39.48,39.52,39.47,39.49,101500.0,31.9675,31.9999,31.9594,31.9756,101500.0
2014-05-21 10:20:00,39.5,39.51,39.45,39.51,30700.0,31.9837,31.9918,31.9432,31.9918,30700.0
2014-05-21 10:25:00,39.5,39.52,39.5,39.5,89100.0,31.9837,31.9999,31.9837,31.9837,89100.0
2014-05-21 10:30:00,39.51,39.53,39.5,39.51,24900.0,31.9918,32.008,31.9837,31.9918,24900.0
2014-05-21 10:35:00,39.51,39.54,39.5,39.5,39900.0,31.9918,32.0161,31.9837,31.9837,39900.0
2014-05-21 10:40:00,39.51,39.51,39.5,39.5,35700.0,31.9918,31.9918,31.9837,31.9837,35700.0
2014-05-21 10:45:00,39.5,39.54,39.49,39.54,86600.0,31.9837,32.0161,31.9756,32.0161,86600.0
2014-05-21 10:50:00,39.53,39.56,39.53,39.55,34700.0,32.008,32.0323,32.008,32.0242,34700.0
2014-05-21 10:55:00,39.55,39.58,39.53,39.55,130500.0,32.0242,32.0485,32.008,32.0242,130500.0
2014-05-21 11:00:00,39.54,39.59,39.54,39.55,100800.0,32.0161,32.0566,32.0161,32.0242,100800.0
2014-05-21 11:05:00,39.54,39.59,39.53,39.57,82200.0,32.0161,32.0566,32.008,32.0404,82200.0
2014-05-21 11:10:00,39.57,39.59,39.57,39.57,22200.0,32.0404,32.0566,32.0404,32.0404,22200.0
2014-05-21 11:15:00,39.58,39.58,39.55,39.55,12400.0,32.0485,32.0485,32.0242,32.0242,12400.0
2014-05-21 11:20:00,39.55,39.57,39.54,39.56,33300.0,32.0242,32.0404,32.0161,32.0323,33300.0
2014-05-21 11:25:00,39.57,39.57,39.54,39.55,39600.0,32.0404,32.0404,32.0161,32.0242,39600.0
2014-05-21 11:30:00,39.55,39.57,39.53,39.54,43300.0,32.0242,32.0404,32.008,32.0161,43300.0
2014-05-21 11:35:00,39.55,39.57,39.54,39.57,42800.0,32.0242,32.0404,32.0161,32.0404,42800.0
2014-05-21 11:40:00,39.57,39.57,39.51,39.51,15300.0,32.0404,32.0404,31.9918,31.9918,15300.0
2014-05-21 11:45:00,39.51,39.53,39.49,39.51,19100.0,31.9918,32.008,31.9756,31.9918,19100.0
2014-05-21 11:50:00,39.51,39.55,39.51,39.54,30100.0,31.9918,32.0242,31.9918,32.0161,30100.0
2014-05-21 11:55:00,39.53,39.54,39.49,39.51,30500.0,32.008,32.0161,31.9756,31.9918,30500.0
2014-05-21 12:00:00,39.51,39.52,39.49,39.5,16800.0,31.9918,31.9999,31.9756,31.9837,16800.0
2014-05-21 12:05:00,39.5,39.52,39.49,39.5,24800.0,31.9837,31.9999,31.9756,31.9837,24800.0
2014-05-21 12:10:00,39.5,39.53,39.49,39.51,22400.0,31.9837,32.008,31.9756,31.9918,22400.0
2014-05-21 12:15:00,39.5,39.51,39.47,39.48,15900.0,31.9837,31.9918,31.9594,31.9675,15900.0
2014-05-21 12:20:00,39.48,39.5,39.47,39.5,25900.0,31.9675,31.9837,31.9594,31.9837,25900.0
2014-05-21 12:25:00,39.5,39.51,39.49,39.5,13400.0,31.9837,31.9918,31.9756,31.9837,13400.0
2014-05-21 12:30:00,39.5,39.57,39.5,39.57,26000.0,31.9837,32.0404,31.9837,32.0404,26000.0
2014-05-21 12:35:00,39.57,39.62,39.57,39.62,37500.0,32.0404,32.0809,32.0404,32.0809,37500.0
2014-05-21 12:40:00,39.63,39.64,39.61,39.63,20900.0,32.089,32.0971,32.0728,32.089,20900.0
2014-05-21 12:45:00,39.62,39.63,39.61,39.62,16400.0,32.0809,32.089,32.0728,32.0809,16400.0
2014-05-21 12:50:00,39.61,39.64,39.61,39.63,14300.0,32.0728,32.0971,32.0728,32.089,14300.0
2014-05-21 12:55:00,39.63,39.65,39.62,39.65,20400.0,32.089,32.1052,32.0809,32.1052,20400.0
2014-05-21 13:00:00,39.65,39.67,39.61,39.63,122100.0,32.1052,32.1214,32.0728,32.089,122100.0
2014-05-21 13:05:00,39.62,39.62,39.58,39.59,12900.0,32.0809,32.0809,32.0485,32.0566,12900.0
2014-05-21 13:10:00,39.59,39.59,39.55,39.56,21400.0,32.0566,32.0566,32.0242,32.0323,21400.0
2014-05-21 13:15:00,39.55,39.58,39.55,39.58,49500.0,32.0242,32.0485,32.0242,32.0485,49500.0
2014-05-21 13:20:00,39.58,39.58,39.56,39.56,9900.0,32.0485,32.0485,32.0323,32.0323,9900.0
2014-05-21 13:25:00,39.56,39.57,39.53,39.53,15500.0,32.0323,32.0404,32.008,32.008,15500.0
2014-05-21 13:30:00,39.53,39.56,39.52,39.55,58100.0,32.008,32.0323,31.9999,32.0242,58100.0
2014-05-21 13:35:00,39.56,39.56,39.52,39.53,10600.0,32.0323,32.0323,31.9999,32.008,10600.0
2014-05-21 13:40:00,39.53,39.54,39.52,39.54,22600.0,32.008,32.0161,31.9999,32.0161,22600.0
2014-05-21 13:45:00,39.54,39.54,39.5,39.51,23400.0,32.0161,32.0161,31.9837,31.9918,23400.0
2014-05-21 13:50:00,39.52,39.52,39.5,39.51,38200.0,31.9999,31.9999,31.9837,31.9918,38200.0
2014-05-21 13:55:00,39.51,39.52,39.49,39.5,62600.0,31.9918,31.9999,31.9756,31.9837,62600.0
2014-05-21 14:00:00,39.5,39.54,39.48,39.54,84700.0,31.9837,32.0161,31.9675,32.0161,84700.0
2014-05-21 14:05:00,39.55,39.58,39.52,39.52,52400.0,32.0242,32.0485,31.9999,31.9999,52400.0
2014-05-21 14:10:00,39.52,39.52,39.45,39.47,41300.0,31.9999,31.9999,31.9432,31.9594,41300.0
2014-05-21 14:15:00,39.47,39.5,39.45,39.5,31500.0,31.9594,31.9837,31.9432,31.9837,31500.0
2014-05-21 14:20:00,39.5,39.51,39.48,39.5,38000.0,31.9837,31.9918,31.9675,31.9837,38000.0
2014-05-21 14:25:00,39.5,39.53,39.48,39.5,38600.0,31.9837,32.008,31.9675,31.9837,38600.0
2014-05-21 14:30:00,39.51,39.52,39.49,39.5,28300.0,31.9918,31.9999,31.9756,31.9837,28300.0
2014-05-21 14:35:00,39.5,39.53,39.5,39.51,25300.0,31.9837,32.008,31.9837,31.9918,25300.0
2014-05-21 14:40:00,39.52,39.55,39.51,39.54,33400.0,31.9999,32.0242,31.9918,32.0161,33400.0
2014-05-21 14:45:00,39.53,39.58,39.51,39.57,24300.0,32.008,32.0485,31.9918,32.0404,24300.0
2014-05-21 14:50:00,39.58,39.58,39.53,39.54,29700.0,32.0485,32.0485,32.008,32.0161,29700.0
2014-05-21 14:55:00,39.55,39.56,39.54,39.55,26500.0,32.0242,32.0323,32.0161,32.0242,26500.0
2014-05-21 15:00:00,39.55,39.56,39.53,39.55,40000.0,32.0242,32.0323,32.008,32.0242,40000.0
2014-05-21 15:05:00,39.56,39.56,39.53,39.53,32100.0,32.0323,32.0323,32.008,32.008,32100.0
2014-05-21 15:10:00,39.53,39.58,39.53,39.57,54200.0,32.008,32.0485,32.008,32.0404,54200.0
2014-05-21 15:15:00,39.58,39.6,39.56,39.56,67000.0,32.0485,32.0647,32.0323,32.0323,67000.0
2014-05-21 15:20:00,39.57,39.57,39.54,39.55,24600.0,32.0404,32.0404,32.0161,32.0242,24600.0
2014-05-21 15:25:00,39.55,39.55,39.53,39.54,40000.0,32.0242,32.0242,32.008,32.0161,40000.0
2014-05-21 15:30:00,39.55,39.55,39.53,39.53,49900.0,32.0242,32.0242,32.008,32.008,49900.0
2014-05-21 15:35:00,39.53,39.53,39.51,39.52,44500.0,32.008,32.008,31.9918,31.9999,44500.0
2014-05-21 15:40:00,39.52,39.53,39.5,39.5,64300.0,31.9999,32.008,31.9837,31.9837,64300.0
2014-05-21 15:45:00,39.51,39.51,39.49,39.5,79900.0,31.9918,31.9918,31.9756,31.9837,79900.0
2014-05-21 15:50:00,39.5,39.51,39.49,39.51,96100.0,31.9837,31.9918,31.9756,31.9918,96100.0
2014-05-21 15:55:00,39.51,39.56,39.51,39.56,397600.0,31.9918,32.0323,31.9918,32.0323,397600.0
2014-05-22 09:30:00,39.47,39.54,39.24,39.33,153100.0,31.9594,32.0161,31.7732,31.8461,153100.0
2014-05-22 09:35:00,39.33,39.37,39.31,39.35,60800.0,31.8461,31.8785,31.8299,31.8623,60800.0
2014-05-22 09:40:00,39.35,39.45,39.34,39.39,54000.0,31.8623,31.9432,31.8542,31.8947,54000.0
2014-05-22 09:45:00,39.39,39.44,39.36,39.41,49700.0,31.8947,31.9352,31.8704,31.9109,49700.0
2014-05-22 09:50:00,39.41,39.48,39.41,39.46,37100.0,31.9109,31.9675,31.9109,31.9513,37100.0
2014-05-22 09:55:00,39.47,39.54,39.47,39.54,41700.0,31.9594,32.0161,31.9594,32.0161,41700.0
2014-05-22 10:00:00,39.54,39.55,39.41,39.41,39300.0,32.0161,32.0242,31.9109,31.9109,39300.0
2014-05-22 10:05:00,39.41,39.46,39.4,39.46,64800.0,31.9109,31.9513,31.9028,31.9513,64800.0
2014-05-22 10:10:00,39.46,39.47,39.45,39.47,28000.0,31.9513,31.9594,31.9432,31.9594,28000.0
2014-05-22 10:15:00,39.47,39.51,39.46,39.5,24800.0,31.9594,31.9918,31.9513,31.9837,24800.0
2014-05-22 10:20:00,39.49,39.53,39.47,39.53,34200.0,31.9756,32.008,31.9594,32.008,34200.0
2014-05-22 10:25:00,39.53,39.59,39.52,39.58,92300.0,32.008,32.0566,31.9999,32.0485,92300.0
2014-05-22 10:30:00,39.58,39.62,39.58,39.61,34700.0,32.0485,32.0809,32.0485,32.0728,34700.0
2014-05-22 10:35:00,39.61,39.64,39.61,39.64,40300.0,32.0728,32.0971,32.0728,32.0971,40300.0
2014-05-22 10:40:00,39.64,39.65,39.63,39.64,28300.0,32.0971,32.1052,32.089,32.0971,28300.0
2014-05-22 10:45:00,39.65,39.67,39.64,39.66,33200.0,32.1052,32.1214,32.0971,32.1133,33200.0
2014-05-22 10:50:00,39.66,39.7,39.65,39.67,48000.0,32.1133,32.1457,32.1052,32.1214,48000.0
2014-05-22 10:55:00,39.67,39.72,39.67,39.71,27500.0,32.1214,32.1619,32.1214,32.1538,27500.0
2014-05-22 11:00:00,39.72,39.76,39.71,39.73,56000.0,32.1619,32.1943,32.1538,32.17,56000.0
2014-05-22 11:05:00,39.74,39.75,39.69,39.7,75700.0,32.1781,32.1862,32.1376,32.1457,75700.0
2014-05-22 11:10:00,39.71,39.72,39.69,39.7,31500.0,32.1538,32.1619,32.1376,32.1457,31500.0
2014-05-22 11:15:00,39.7,39.74,39.7,39.73,24800.0,32.1457,32.1781,32.1457,32.17,24800.0
2014-05-22 11:20:00,39.72,39.75,39.71,39.74,34900.0,32.1619,32.1862,32.1538,32.1781,34900.0
2014-05-22 11:25:00,39.74,39.75,39.71,39.71,27100.0,32.1781,32.1862,32.1538,32.1538,27100.0
2014-05-22 11:30:00,39.71,39.75,39.71,39.73,28200.0,32.1538,32.1862,32.1538,32.17,28200.0
2014-05-22 11:35:00,39.73,39.74,39.72,39.73,17000.0,32.17,32.1781,32.1619,32.17,17000.0
2014-05-22 11:40:00,39.72,39.73,39.69,39.7,14900.0,32.1619,32.17,32.1376,32.1457,14900.0
2014-05-22 11:45:00,39.7,39.73,39.69,39.73,31500.0,32.1457,32.17,32.1376,32.17,31500.0
2014-05-22 11:50:00,39.73,39.77,39.72,39.74,48300.0,32.17,32.2024,32.1619,32.1781,48300.0
2014-05-22 11:55:00,39.75,39.76,39.73,39.76,57400.0,32.1862,32.1943,32.17,32.1943,57400.0
2014-05-22 12:00:00,39.75,39.77,39.75,39.76,19300.0,32.1862,32.2024,32.1862,32.1943,19300.0
2014-05-22 12:05:00,39.76,39.77,39.75,39.76,26400.0,32.1943,32.2024,32.1862,32.1943,26400.0
2014-05-22 12:10:00,39.76,39.76,39.74,39.75,11400.0,32.1943,32.1943,32.1781,32.1862,11400.0
2014-05-22 12:15:00,39.74,39.74,39.73,39.73,9300.0,32.1781,32.1781,32.17,32.17,9300.0
2014-05-22 12:20:00,39.74,39.74,39.72,39.73,36200.0,32.1781,32.1781,32.1619,32.17,36200.0
2014-05-22 12:25:00,39.73,39.74,39.72,39.73,19400.0,32.17,32.1781,32.1619,32.17,19400.0
2014-05-22 12:30:00,39.73,39.73,39.7,39.72,40200.0,32.17,32.17,32.1457,32.1619,40200.0
2014-05-22 12:35:00,39.71,39.74,39.71,39.74,13500.0,32.1538,32.1781,32.1538,32.1781,13500.0
2014-05-22 12:40:00,39.73,39.74,39.71,39.71,24100.0,32.17,32.1781,32.1538,32.1538,24100.0
2014-05-22 12:45:00,39.72,39.73,39.7,39.7,20100.0,32.1619,32.17,32.1457,32.1457,20100.0
2014-05-22 12:50:00,39.69,39.72,39.68,39.72,14300.0,32.1376,32.1619,32.1295,32.1619,14300.0
2014-05-22 12:55:00,39.72,39.73,39.7,39.71,18600.0,32.1619,32.17,32.1457,32.1538,18600.0
2014-05-22 13:00:00,39.71,39.73,39.71,39.72,12000.0,32.1538,32.17,32.1538,32.1619,12000.0
2014-05-22 13:05:00,39.71,39.73,39.71,39.71,10900.0,32.1538,32.17,32.1538,32.1538,10900.0
2014-05-22 13:10:00,39.71,39.72,39.67,39.68,30700.0,32.1538,32.1619,32.1214,32.1295,30700.0
2014-05-22 13:15:00,39.68,39.69,39.66,39.68,18400.0,32.1295,32.1376,32.1133,32.1295,18400.0
2014-05-22 13:20:00,39.67,39.68,39.65,39.67,16200.0,32.1214,32.1295,32.1052,32.1214,16200.0
2014-05-22 13:25:00,39.66,39.69,39.66,39.69,27900.0,32.1133,32.1376,32.1133,32.1376,27900.0
2014-05-22 13:30:00,39.69,39.7,39.68,39.7,8300.0,32.1376,32.1457,32.1295,32.1457,8300.0
2014-05-22 13:35:00,39.69,39.7,39.69,39.69,5000.0,32.1376,32.1457,32.1376,32.1376,5000.0
2014-05-22 13:40:00,39.7,39.71,39.68,39.71,19000.0,32.1457,32.1538,32.1295,32.1538,19000.0
2014-05-22 13:45:00,39.72,39.72,39.7,39.71,10200.0,32.1619,32.1619,32.1457,32.1538,10200.0
2014-05-22 13:50:00,39.7,39.7,39.65,39.65,30100.0,32.1457,32.1457,32.1052,32.1052,30100.0
2014-05-22 13:55:00,39.66,39.66,39.63,39.63,25000.0,32.1133,32.1133,32.089,32.089,25000.0
2014-05-22 14:00:00,39.64,39.64,39.61,39.61,13300.0,32.0971,32.0971,32.0728,32.0728,13300.0
2014-05-22 14:05:00,39.61,39.63,39.61,39.63,21000.0,32.0728,32.089,32.0728,32.089,21000.0
2014-05-22 14:10:00,39.63,39.63,39.62,39.63,7400.0,32.089,32.089,32.0809,32.089,7400.0
2014-05-22 14:15:00,39.63,39.63,39.62,39.63,6600.0,32.089,32.089,32.0809,32.089,6600.0
2014-05-22 14:20:00,39.63,39.64,39.62,39.64,17800.0,32.089,32.0971,32.0809,32.0971,17800.0
2014-05-22 14:25:00,39.64,39.65,39.63,39.65,21500.0,32.0971,32.1052,32.089,32.1052,21500.0
2014-05-22 14:30:00,39.66,39.66,39.64,39.65,21700.0,32.1133,32.1133,32.0971,32.1052,21700.0
2014-05-22 14:35:00,39.65,39.66,39.64,39.65,18300.0,32.1052,32.1133,32.0971,32.1052,18300.0
2014-05-22 14:40:00,39.65,39.65,39.64,39.65,7500.0,32.1052,32.1052,32.0971,32.1052,7500.0
2014-05-22 14:45:00,39.65,39.65,39.64,39.64,7000.0,32.1052,32.1052,32.0971,32.0971,7000.0
2014-05-22 14:50:00,39.65,39.65,39.63,39.63,13600.0,32.1052,32.1052,32.089,32.089,13600.0
2014-05-22 14:55:00,39.64,39.68,39.63,39.68,18000.0,32.0971,32.1295,32.089,32.1295,18000.0
2014-05-22 15:00:00,39.68,39.68,39.66,39.66,15700.0,32.1295,32.1295,32.1133,32.1133,15700.0
2014-05-22 15:05:00,39.66,39.66,39.63,39.65,25700.0,32.1133,32.1133,32.089,32.1052,25700.0
2014-05-22 15:10:00,39.65,39.65,39.62,39.62,21600.0,32.1052,32.1052,32.0809,32.0809,21600.0
2014-05-22 15:15:00,39.62,39.62,39.6,39.61,25900.0,32.0809,32.0809,32.0647,32.0728,25900.0
2014-05-22 15:20:00,39.6,39.63,39.6,39.63,32900.0,32.0647,32.089,32.0647,32.089,32900.0
2014-05-22 15:25:00,39.64,39.64,39.61,39.62,38800.0,32.0971,32.0971,32.0728,32.0809,38800.0
2014-05-22 15:30:00,39.63,39.64,39.62,39.63,30100.0,32.089,32.0971,32.0809,32.089,30100.0
2014-05-22 15:35:00,39.62,39.64,39.62,39.63,32100.0,32.0809,32.0971,32.0809,32.089,32100.0
2014-05-22 15:40:00,39.63,39.64,39.61,39.61,36200.0,32.089,32.0971,32.0728,32.0728,36200.0
2014-05-22 15:45:00,39.61,39.62,39.57,39.59,79300.0,32.0728,32.0809,32.0404,32.0566,79300.0
2014-05-22 15:50:00,39.59,39.62,39.56,39.62,138000.0,32.0566,32.0809,32.0323,32.0809,138000.0
2014-05-22 15:55:00,39.61,39.66,39.61,39.65,411200.0,32.0728,32.1133,32.0728,32.1052,411200.0
2014-05-23 09:30:00,39.66,39.66,39.55,39.64,58900.0,32.1133,32.1133,32.0242,32.0971,58900.0
2014-05-23 09:35:00,39.63,39.63,39.55,39.59,11600.0,32.089,32.089,32.0242,32.0566,11600.0
2014-05-23 09:40:00,39.6,39.65,39.58,39.65,12100.0,32.0647,32.1052,32.0485,32.1052,12100.0
2014-05-23 09:45:00,39.62,39.62,39.51,39.53,62800.0,32.0809,32.0809,31.9918,32.008,62800.0
2014-05-23 09:50:00,39.52,39.61,39.51,39.6,53200.0,31.9999,32.0728,31.9918,32.0647,53200.0
2014-05-23 09:55:00,39.6,39.62,39.56,39.59,15900.0,32.0647,32.0809,32.0323,32.0566,15900.0
2014-05-23 10:00:00,39.59,39.61,39.54,39.6,169900.0,32.0566,32.0728,32.0161,32.0647,169900.0
2014-05-23 10:05:00,39.61,39.62,39.55,39.57,23900.0,32.0728,32.0809,32.0242,32.0404,23900.0
2014-05-23 10:10:00,39.57,39.57,39.53,39.57,29200.0,32.0404,32.0404,32.008,32.0404,29200.0
2014-05-23 10:15:00,39.57,39.58,39.54,39.58,29000.0,32.0404,32.0485,32.0161,32.0485,29000.0
2014-05-23 10:20:00,39.58,39.59,39.53,39.54,35500.0,32.0485,32.0566,32.008,32.0161,35500.0
2014-05-23 10:25:00,39.55,39.63,39.55,39.61,26100.0,32.0242,32.089,32.0242,32.0728,26100.0
2014-05-23 10:30:00,39.61,39.67,39.56,39.58,152800.0,32.0728,32.1214,32.0323,32.0485,152800.0
2014-05-23 10:35:00,39.57,39.58,39.54,39.54,38100.0,32.0404,32.0485,32.0161,32.0161,38100.0
2014-05-23 10:40:00,39.55,39.55,39.52,39.54,42000.0,32.0242,32.0242,31.9999,32.0161,42000.0
2014-05-23 10:45:00,39.54,39.57,39.54,39.56,20800.0,32.0161,32.0404,32.0161,32.0323,20800.0
2014-05-23 10:50:00,39.56,39.59,39.55,39.56,32600.0,32.0323,32.0566,32.0242,32.0323,32600.0
2014-05-23 10:55:00,39.57,39.6,39.56,39.6,56000.0,32.0404,32.0647,32.0323,32.0647,56000.0
2014-05-23 11:00:00,39.59,39.63,39.59,39.63,43400.0,32.0566,32.089,32.0566,32.089,43400.0
2014-05-23 11:05:00,39.63,39.69,39.61,39.68,37400.0,32.089,32.1376,32.0728,32.1295,37400.0
2014-05-23 11:10:00,39.68,39.7,39.66,39.67,33300.0,32.1295,32.1457,32.1133,32.1214,33300.0
2014-05-23 11:15:00,39.68,39.7,39.67,39.68,25100.0,32.1295,32.1457,32.1214,32.1295,25100.0
2014-05-23 11:20:00,39.68,39.68,39.62,39.62,29200.0,32.1295,32.1295,32.0809,32.0809,29200.0
2014-05-23 11:25:00,39.62,39.69,39.62,39.69,88700.0,32.0809,32.1376,32.0809,32.1376,88700.0
2014-05-23 11:30:00,39.68,39.69,39.66,39.67,38200.0,32.1295,32.1376,32.1133,32.1214,38200.0
2014-05-23 11:35:00,39.67,39.69,39.66,39.68,24000.0,32.1214,32.1376,32.1133,32.1295,24000.0
2014-05-23 11:40:00,39.69,39.69,39.67,39.68,15000.0,32.1376,32.1376,32.1214,32.1295,15000.0
2014-05-23 11:45:00,39.68,39.72,39.68,39.71,26500.0,32.1295,32.1619,32.1295,32.1538,26500.0
2014-05-23 11:50:00,39.7,39.73,39.69,39.72,16700.0,32.1457,32.17,32.1376,32.1619,16700.0
2014-05-23 11:55:00,39.73,39.73,39.7,39.71,9700.0,32.17,32.17,32.1457,32.1538,9700.0
2014-05-23 12:00:00,39.71,39.72,39.69,39.7,30800.0,32.1538,32.1619,32.1376,32.1457,30800.0
2014-05-23 12:05:00,39.7,39.7,39.67,39.69,15500.0,32.1457,32.1457,32.1214,32.1376,15500.0
2014-05-23 12:10:00,39.7,39.72,39.69,39.7,12800.0,32.1457,32.1619,32.1376,32.1457,12800.0
2014-05-23 12:15:00,39.7,39.71,39.68,39.7,26500.0,32.1457,32.1538,32.1295,32.1457,26500.0
2014-05-23 12:20:00,39.7,39.71,39.7,39.71,3300.0,32.1457,32.1538,32.1457,32.1538,3300.0
2014-05-23 12:25:00,39.7,39.71,39.68,39.7,17800.0,32.1457,32.1538,32.1295,32.1457,17800.0
2014-05-23 12:30:00,39.7,39.7,39.68,39.68,13000.0,32.1457,32.1457,32.1295,32.1295,13000.0
2014-05-23 12:35:00,39.68,39.69,39.67,39.67,13700.0,32.1295,32.1376,32.1214,32.1214,13700.0
2014-05-23 12:40:00,39.67,39.68,39.66,39.66,17200.0,32.1214,32.1295,32.1133,32.1133,17200.0
2014-05-23 12:45:00,39.67,39.7,39.67,39.7,11400.0,32.1214,32.1457,32.1214,32.1457,11400.0
2014-05-23 12:50:00,39.7,39.71,39.68,39.69,13300.0,32.1457,32.1538,32.1295,32.1376,13300.0
2014-05-23 12:55:00,39.68,39.69,39.65,39.67,31200.0,32.1295,32.1376,32.1052,32.1214,31200.0
2014-05-23 13:00:00,39.68,39.69,39.67,39.68,30800.0,32.1295,32.1376,32.1214,32.1295,30800.0
2014-05-23 13:05:00,39.69,39.69,39.66,39.67,43800.0,32.1376,32.1376,32.1133,32.1214,43800.0
2014-05-23 13:10:00,39.68,39.68,39.65,39.65,15100.0,32.1295,32.1295,32.1052,32.1052,15100.0
2014-05-23 13:15:00,39.64,39.65,39.6,39.61,23700.0,32.0971,32.1052,32.0647,32.0728,23700.0
2014-05-23 13:20:00,39.61,39.62,39.6,39.61,12200.0,32.0728,32.0809,32.0647,32.0728,12200.0
2014-05-23 13:25:00,39.6,39.62,39.6,39.61,9400.0,32.0647,32.0809,32.0647,32.0728,9400.0
2014-05-23 13:30:00,39.62,39.62,39.61,39.61,9300.0,32.0809,32.0809,32.0728,32.0728,9300.0
2014-05-23 13:35:00,39.62,39.62,39.58,39.62,29900.0,32.0809,32.0809,32.0485,32.0809,29900.0
2014-05-23 13:40:00,39.62,39.62,39.59,39.61,14700.0,32.0809,32.0809,32.0566,32.0728,14700.0
2014-05-23 13:45:00,39.61,39.61,39.59,39.59,6100.0,32.0728,32.0728,32.0566,32.0566,6100.0
2014-05-23 13:50:00,39.59,39.6,39.58,39.58,10600.0,32.0566,32.0647,32.0485,32.0485,10600.0
2014-05-23 13:55:00,39.59,39.59,39.58,39.59,7300.0,32.0566,32.0566,32.0485,32.0566,7300.0
2014-05-23 14:00:00,39.59,39.6,39.58,39.59,20500.0,32.0566,32.0647,32.0485,32.0566,20500.0
2014-05-23 14:05:00,39.59,39.59,39.58,39.58,6300.0,32.0566,32.0566,32.0485,32.0485,6300.0
2014-05-23 14:10:00,39.59,39.59,39.56,39.56,15700.0,32.0566,32.0566,32.0323,32.0323,15700.0
2014-05-23 14:15:00,39.56,39.57,39.55,39.55,14000.0,32.0323,32.0404,32.0242,32.0242,14000.0
2014-05-23 14:20:00,39.56,39.57,39.55,39.57,20400.0,32.0323,32.0404,32.0242,32.0404,20400.0
2014-05-23 14:25:00,39.56,39.57,39.55,39.55,19000.0,32.0323,32.0404,32.0242,32.0242,19000.0
2014-05-23 14:30:00,39.55,39.56,39.54,39.55,26600.0,32.0242,32.0323,32.0161,32.0242,26600.0
2014-05-23 14:35:00,39.55,39.57,39.54,39.56,12500.0,32.0242,32.0404,32.0161,32.0323,12500.0
2014-05-23 14:40:00,39.57,39.57,39.55,39.55,11900.0,32.0404,32.0404,32.0242,32.0242,11900.0
2014-05-23 14:45:00,39.55,39.55,39.54,39.55,7900.0,32.0242,32.0242,32.0161,32.0242,7900.0
2014-05-23 14:50:00,39.54,39.57,39.54,39.56,23600.0,32.0161,32.0404,32.0161,32.0323,23600.0
2014-05-23 14:55:00,39.56,39.57,39.54,39.55,12600.0,32.0323,32.0404,32.0161,32.0242,12600.0
2014-05-23 15:00:00,39.54,39.54,39.53,39.53,12000.0,32.0161,32.0161,32.008,32.008,12000.0
2014-05-23 15:05:00,39.53,39.55,39.53,39.54,70100.0,32.008,32.0242,32.008,32.0161,70100.0
2014-05-23 15:10:00,39.55,39.58,39.54,39.58,29800.0,32.0242,32.0485,32.0161,32.0485,29800.0
2014-05-23 15:15:00,39.57,39.58,39.56,39.57,12100.0,32.0404,32.0485,32.0323,32.0404,12100.0
2014-05-23 15:20:00,39.57,39.59,39.56,39.59,49700.0,32.0404,32.0566,32.0323,32.0566,49700.0
2014-05-23 15:25:00,39.59,39.59,39.56,39.57,24800.0,32.0566,32.0566,32.0323,32.0404,24800.0
2014-05-23 15:30:00,39.56,39.58,39.55,39.57,46500.0,32.0323,32.0485,32.0242,32.0404,46500.0
2014-05-23 15:35:00,39.58,39.59,39.57,39.59,34500.0,32.0485,32.0566,32.0404,32.0566,34500.0
2014-05-23 15:40:00,39.58,39.59,39.57,39.58,35800.0,32.0485,32.0566,32.0404,32.0485,35800.0
2014-05-23 15:45:00,39.57,39.58,39.57,39.57,58500.0,32.0404,32.0485,32.0404,32.0404,58500.0
2014-05-23 15:50:00,39.57,39.62,39.56,39.62,199900.0,32.0404,32.0809,32.0323,32.0809,199900.0
2014-05-23 15:55:00,39.61,39.63,39.6,39.61,379200.0,32.0728,32.089,32.0647,32.0728,379200.0
2014-05-27 09:30:00,39.52,39.55,39.41,39.45,154800.0,31.9999,32.0242,31.9109,31.9432,154800.0
2014-05-27 09:35:00,39.44,39.51,39.43,39.48,60100.0,31.9352,31.9918,31.9271,31.9675,60100.0
2014-05-27 09:40:00,39.48,39.51,39.46,39.48,41100.0,31.9675,31.9918,31.9513,31.9675,41100.0
2014-05-27 09:45:00,39.48,39.49,39.46,39.46,37500.0,31.9675,31.9756,31.9513,31.9513,37500.0
2014-05-27 09:50:00,39.45,39.48,39.44,39.45,36200.0,31.9432,31.9675,31.9352,31.9432,36200.0
2014-05-27 09:55:00,39.45,39.46,39.4,39.43,31900.0,31.9432,31.9513,31.9028,31.9271,31900.0
2014-05-27 10:00:00,39.41,39.41,39.37,39.38,51800.0,31.9109,31.9109,31.8785,31.8866,51800.0
2014-05-27 10:05:00,39.37,39.44,39.37,39.44,38200.0,31.8785,31.9352,31.8785,31.9352,38200.0
2014-05-27 10:10:00,39.43,39.47,39.42,39.45,62000.0,31.9271,31.9594,31.919,31.9432,62000.0
2014-05-27 10:15:00,39.45,39.5,39.45,39.5,37800.0,31.9432,31.9837,31.9432,31.9837,37800.0
2014-05-27 10:20:00,39.5,39.52,39.48,39.51,32600.0,31.9837,31.9999,31.9675,31.9918,32600.0
2014-05-27 10:25:00,39.52,39.52,39.49,39.51,17900.0,31.9999,31.9999,31.9756,31.9918,17900.0
2014-05-27 10:30:00,39.51,39.51,39.47,39.47,18500.0,31.9918,31.9918,31.9594,31.9594,18500.0
2014-05-27 10:35:00,39.47,39.48,39.43,39.44,30200.0,31.9594,31.9675,31.9271,31.9352,30200.0
2014-05-27 10:40:00,39.44,39.44,39.38,39.39,74500.0,31.9352,31.9352,31.8866,31.8947,74500.0
2014-05-27 10:45:00,39.39,39.42,39.39,39.41,38000.0,31.8947,31.919,31.8947,31.9109,38000.0
2014-05-27 10:50:00,39.41,39.42,39.38,39.38,28400.0,31.9109,31.919,31.8866,31.8866,28400.0
2014-05-27 10:55:00,39.39,39.39,39.37,39.38,42400.0,31.8947,31.8947,31.8785,31.8866,42400.0
2014-05-27 11:00:00,39.38,39.38,39.36,39.36,35200.0,31.8866,31.8866,31.8704,31.8704,35200.0
2014-05-27 11:05:00,39.36,39.39,39.36,39.39,30400.0,31.8704,31.8947,31.8704,31.8947,30400.0
2014-05-27 11:10:00,39.39,39.41,39.38,39.41,43700.0,31.8947,31.9109,31.8866,31.9109,43700.0
2014-05-27 11:15:00,39.41,39.41,39.39,39.4,68400.0,31.9109,31.9109,31.8947,31.9028,68400.0
2014-05-27 11:20:00,39.4,39.42,39.39,39.42,29400.0,31.9028,31.919,31.8947,31.919,29400.0
2014-05-27 11:25:00,39.42,39.46,39.41,39.46,35000.0,31.919,31.9513,31.9109,31.9513,35000.0
2014-05-27 11:30:00,39.46,39.47,39.45,39.47,24100.0,31.9513,31.9594,31.9432,31.9594,24100.0
2014-05-27 11:35:00,39.47,39.47,39.45,39.46,10300.0,31.9594,31.9594,31.9432,31.9513,10300.0
2014-05-27 11:40:00,39.45,39.46,39.44,39.45,53200.0,31.9432,31.9513,31.9352,31.9432,53200.0
2014-05-27 11:45:00,39.45,39.47,39.43,39.46,52800.0,31.9432,31.9594,31.9271,31.9513,52800.0
2014-05-27 11:50:00,39.46,39.48,39.44,39.46,71800.0,31.9513,31.9675,31.9352,31.9513,71800.0
2014-05-27 11:55:00,39.46,39.46,39.41,39.43,36000.0,31.9513,31.9513,31.9109,31.9271,36000.0
2014-05-27 12:00:00,39.43,39.43,39.41,39.42,37100.0,31.9271,31.9271,31.9109,31.919,37100.0
2014-05-27 12:05:00,39.43,39.45,39.42,39.44,61300.0,31.9271,31.9432,31.919,31.9352,61300.0
2014-05-27 12:10:00,39.45,39.46,39.44,39.45,16500.0,31.9432,31.9513,31.9352,31.9432,16500.0
2014-05-27 12:15:00,39.45,39.45,39.43,39.43,27900.0,31.9432,31.9432,31.9271,31.9271,27900.0
2014-05-27 12:20:00,39.43,39.44,39.42,39.43,21000.0,31.9271,31.9352,31.919,31.9271,21000.0
2014-05-27 12:25:00,39.42,39.43,39.41,39.43,18600.0,31.919,31.9271,31.9109,31.9271,18600.0
2014-05-27 12:30:00,39.42,39.44,39.42,39.44,15700.0,31.919,31.9352,31.919,31.9352,15700.0
2014-05-27 12:35:00,39.45,39.48,39.44,39.48,30800.0,31.9432,31.9675,31.9352,31.9675,30800.0
2014-05-27 12:40:00,39.49,39.49,39.46,39.49,14000.0,31.9756,31.9756,31.9513,31.9756,14000.0
2014-05-27 12:45:00,39.49,39.51,39.48,39.49,11900.0,31.9756,31.9918,31.9675,31.9756,11900.0
2014-05-27 12:50:00,39.5,39.5,39.48,39.48,11600.0,31.9837,31.9837,31.9675,31.9675,11600.0
2014-05-27 12:55:00,39.48,39.49,39.47,39.48,16700.0,31.9675,31.9756,31.9594,31.9675,16700.0
2014-05-27 13:00:00,39.48,39.48,39.45,39.46,13100.0,31.9675,31.9675,31.9432,31.9513,13100.0
2014-05-27 13:05:00,39.45,39.47,39.45,39.46,46800.0,31.9432,31.9594,31.9432,31.9513,46800.0
2014-05-27 13:10:00,39.46,39.46,39.45,39.45,15300.0,31.9513,31.9513,31.9432,31.9432,15300.0
2014-05-27 13:15:00,39.45,39.46,39.44,39.46,31300.0,31.9432,31.9513,31.9352,31.9513,31300.0
2014-05-27 13:20:00,39.46,39.47,39.46,39.46,4700.0,31.9513,31.9594,31.9513,31.9513,4700.0
2014-05-27 13:25:00,39.46,39.47,39.45,39.47,21400.0,31.9513,31.9594,31.9432,31.9594,21400.0
2014-05-27 13:30:00,39.46,39.49,39.45,39.49,14800.0,31.9513,31.9756,31.9432,31.9756,14800.0
2014-05-27 13:35:00,39.49,39.51,39.47,39.48,22900.0,31.9756,31.9918,31.9594,31.9675,22900.0
2014-05-27 13:40:00,39.48,39.5,39.48,39.5,12900.0,31.9675,31.9837,31.9675,31.9837,12900.0
2014-05-27 13:45:00,39.5,39.51,39.49,39.5,12600.0,31.9837,31.9918,31.9756,31.9837,12600.0
2014-05-27 13:50:00,39.5,39.51,39.49,39.51,8400.0,31.9837,31.9918,31.9756,31.9918,8400.0
2014-05-27 13:55:00,39.51,39.51,39.49,39.49,4800.0,31.9918,31.9918,31.9756,31.9756,4800.0
2014-05-27 14:00:00,39.5,39.51,39.49,39.49,19200.0,31.9837,31.9918,31.9756,31.9756,19200.0
2014-05-27 14:05:00,39.49,39.51,39.48,39.51,21700.0,31.9756,31.9918,31.9675,31.9918,21700.0
2014-05-27 14:10:00,39.51,39.51,39.49,39.5,25300.0,31.9918,31.9918,31.9756,31.9837,25300.0
2014-05-27 14:15:00,39.5,39.52,39.5,39.52,10800.0,31.9837,31.9999,31.9837,31.9999,10800.0
2014-05-27 14:20:00,39.52,39.53,39.51,39.51,11400.0,31.9999,32.008,31.9918,31.9918,11400.0
2014-05-27 14:25:00,39.51,39.53,39.48,39.48,77700.0,31.9918,32.008,31.9675,31.9675,77700.0
2014-05-27 14:30:00,39.48,39.52,39.48,39.51,49400.0,31.9675,31.9999,31.9675,31.9918,49400.0
2014-05-27 14:35:00,39.51,39.52,39.5,39.51,21900.0,31.9918,31.9999,31.9837,31.9918,21900.0
2014-05-27 14:40:00,39.51,39.52,39.51,39.52,18800.0,31.9918,31.9999,31.9918,31.9999,18800.0
2014-05-27 14:45:00,39.52,39.55,39.52,39.53,35300.0,31.9999,32.0242,31.9999,32.008,35300.0
2014-05-27 14:50:00,39.53,39.55,39.53,39.55,24400.0,32.008,32.0242,32.008,32.0242,24400.0
2014-05-27 14:55:00,39.55,39.56,39.54,39.55,16300.0,32.0242,32.0323,32.0161,32.0242,16300.0
2014-05-27 15:00:00,39.55,39.56,39.54,39.55,60100.0,32.0242,32.0323,32.0161,32.0242,60100.0
2014-05-27 15:05:00,39.55,39.57,39.55,39.56,38300.0,32.0242,32.0404,32.0242,32.0323,38300.0
2014-05-27 15:10:00,39.57,39.57,39.55,39.56,31400.0,32.0404,32.0404,32.0242,32.0323,31400.0
2014-05-27 15:15:00,39.57,39.6,39.56,39.6,50800.0,32.0404,32.0647,32.0323,32.0647,50800.0
2014-05-27 15:20:00,39.6,39.63,39.59,39.63,47100.0,32.0647,32.089,32.0566,32.089,47100.0
2014-05-27 15:25:00,39.63,39.63,39.6,39.61,47600.0,32.089,32.089,32.0647,32.0728,47600.0
2014-05-27 15:30:00,39.61,39.61,39.57,39.6,73500.0,32.0728,32.0728,32.0404,32.0647,73500.0
2014-05-27 15:35:00,39.59,39.62,39.58,39.62,64000.0,32.0566,32.0809,32.0485,32.0809,64000.0
2014-05-27 15:40:00,39.63,39.65,39.62,39.64,86100.0,32.089,32.1052,32.0809,32.0971,86100.0
2014-05-27 15:45:00,39.64,39.65,39.61,39.62,85600.0,32.0971,32.1052,32.0728,32.0809,85600.0
2014-05-27 15:50:00,39.62,39.62,39.57,39.59,254400.0,32.0809,32.0809,32.0404,32.0566,254400.0
2014-05-27 15:55:00,39.59,39.59,39.55,39.58,544900.0,32.0566,32.0566,32.0242,32.0485,544900.0
2014-05-28 09:30:00,39.67,39.7,39.57,39.59,88200.0,32.1214,32.1457,32.0404,32.0566,88200.0
2014-05-28 09:35:00,39.59,39.68,39.59,39.68,33300.0,32.0566,32.1295,32.0566,32.1295,33300.0
2014-05-28 09:40:00,39.66,39.7,39.64,39.65,22500.0,32.1133,32.1457,32.0971,32.1052,22500.0
2014-05-28 09:45:00,39.65,39.69,39.61,39.61,27700.0,32.1052,32.1376,32.0728,32.0728,27700.0
2014-05-28 09:50:00,39.62,39.65,39.59,39.59,16500.0,32.0809,32.1052,32.0566,32.0566,16500.0
2014-05-28 09:55:00,39.59,39.65,39.55,39.65,37200.0,32.0566,32.1052,32.0242,32.1052,37200.0
2014-05-28 10:00:00,39.64,39.7,39.62,39.69,36100.0,32.0971,32.1457,32.0809,32.1376,36100.0
2014-05-28 10:05:00,39.69,39.69,39.65,39.65,44400.0,32.1376,32.1376,32.1052,32.1052,44400.0
2014-05-28 10:10:00,39.66,39.67,39.6,39.67,46900.0,32.1133,32.1214,32.0647,32.1214,46900.0
2014-05-28 10:15:00,39.67,39.67,39.63,39.66,59500.0,32.1214,32.1214,32.089,32.1133,59500.0
2014-05-28 10:20:00,39.65,39.65,39.6,39.61,28200.0,32.1052,32.1052,32.0647,32.0728,28200.0
2014-05-28 10:25:00,39.62,39.63,39.6,39.62,25900.0,32.0809,32.089,32.0647,32.0809,25900.0
2014-05-28 10:30:00,39.63,39.63,39.58,39.58,32400.0,32.089,32.089,32.0485,32.0485,32400.0
2014-05-28 10:35:00,39.58,39.63,39.58,39.59,28800.0,32.0485,32.089,32.0485,32.0566,28800.0
2014-05-28 10:40:00,39.59,39.61,39.58,39.6,38600.0,32.0566,32.0728,32.0485,32.0647,38600.0
2014-05-28 10:45:00,39.6,39.65,39.59,39.65,26100.0,32.0647,32.1052,32.0566,32.1052,26100.0
2014-05-28 10:50:00,39.65,39.66,39.64,39.65,16000.0,32.1052,32.1133,32.0971,32.1052,16000.0
2014-05-28 10:55:00,39.65,39.68,39.65,39.68,23800.0,32.1052,32.1295,32.1052,32.1295,23800.0
2014-05-28 11:00:00,39.69,39.71,39.67,39.69,37200.0,32.1376,32.1538,32.1214,32.1376,37200.0
2014-05-28 11:05:00,39.69,39.72,39.68,39.7,54900.0,32.1376,32.1619,32.1295,32.1457,54900.0
2014-05-28 11:10:00,39.7,39.7,39.68,39.68,15300.0,32.1457,32.1457,32.1295,32.1295,15300.0
2014-05-28 11:15:00,39.68,39.7,39.68,39.7,25300.0,32.1295,32.1457,32.1295,32.1457,25300.0
2014-05-28 11:20:00,39.7,39.72,39.7,39.7,29400.0,32.1457,32.1619,32.1457,32.1457,29400.0
2014-05-28 11:25:00,39.71,39.72,39.69,39.71,23200.0,32.1538,32.1619,32.1376,32.1538,23200.0
2014-05-28 11:30:00,39.72,39.75,39.71,39.73,34500.0,32.1619,32.1862,32.1538,32.17,34500.0
2014-05-28 11:35:00,39.73,39.77,39.73,39.74,35900.0,32.17,32.2024,32.17,32.1781,35900.0
2014-05-28 11:40:00,39.74,39.74,39.66,39.67,118400.0,32.1781,32.1781,32.1133,32.1214,118400.0
2014-05-28 11:45:00,39.67,39.67,39.61,39.61,86700.0,32.1214,32.1214,32.0728,32.0728,86700.0
2014-05-28 11:50:00,39.61,39.63,39.6,39.63,62400.0,32.0728,32.089,32.0647,32.089,62400.0
2014-05-28 11:55:00,39.63,39.64,39.62,39.63,16800.0,32.089,32.0971,32.0809,32.089,16800.0
2014-05-28 12:00:00,39.63,39.67,39.63,39.64,38600.0,32.089,32.1214,32.089,32.0971,38600.0
2014-05-28 12:05:00,39.64,39.68,39.64,39.68,11200.0,32.0971,32.1295,32.0971,32.1295,11200.0
2014-05-28 12:10:00,39.68,39.68,39.64,39.67,39000.0,32.1295,32.1295,32.0971,32.1214,39000.0
2014-05-28 12:15:00,39.68,39.68,39.64,39.68,44300.0,32.1295,32.1295,32.0971,32.1295,44300.0
2014-05-28 12:20:00,39.68,39.68,39.65,39.66,15200.0,32.1295,32.1295,32.1052,32.1133,15200.0
2014-05-28 12:25:00,39.65,39.68,39.65,39.67,15100.0,32.1052,32.1295,32.1052,32.1214,15100.0
2014-05-28 12:30:00,39.68,39.68,39.65,39.66,21400.0,32.1295,32.1295,32.1052,32.1133,21400.0
2014-05-28 12:35:00,39.66,39.68,39.66,39.68,34300.0,32.1133,32.1295,32.1133,32.1295,34300.0
2014-05-28 12:40:00,39.68,39.7,39.67,39.69,23300.0,32.1295,32.1457,32.1214,32.1376,23300.0
2014-05-28 12:45:00,39.69,39.69,39.66,39.66,15600.0,32.1376,32.1376,32.1133,32.1133,15600.0
2014-05-28 12:50:00,39.66,39.67,39.65,39.65,28700.0,32.1133,32.1214,32.1052,32.1052,28700.0
2014-05-28 12:55:00,39.66,39.67,39.65,39.65,16600.0,32.1133,32.1214,32.1052,32.1052,16600.0
2014-05-28 13:00:00,39.66,39.67,39.65,39.67,19200.0,32.1133,32.1214,32.1052,32.1214,19200.0
2014-05-28 13:05:00,39.67,39.67,39.65,39.65,11100.0,32.1214,32.1214,32.1052,32.1052,11100.0
2014-05-28 13:10:00,39.65,39.66,39.64,39.65,83600.0,32.1052,32.1133,32.0971,32.1052,83600.0
2014-05-28 13:15:00,39.65,39.66,39.63,39.64,27700.0,32.1052,32.1133,32.089,32.0971,27700.0
2014-05-28 13:20:00,39.63,39.64,39.62,39.63,30400.0,32.089,32.0971,32.0809,32.089,30400.0
2014-05-28 13:25:00,39.63,39.64,39.6,39.61,37000.0,32.089,32.0971,32.0647,32.0728,37000.0
2014-05-28 13:30:00,39.61,39.63,39.6,39.61,23200.0,32.0728,32.089,32.0647,32.0728,23200.0
2014-05-28 13:35:00,39.62,39.64,39.61,39.64,17400.0,32.0809,32.0971,32.0728,32.0971,17400.0
2014-05-28 13:40:00,39.64,39.67,39.63,39.66,44100.0,32.0971,32.1214,32.089,32.1133,44100.0
2014-05-28 13:45:00,39.66,39.67,39.66,39.67,12600.0,32.1133,32.1214,32.1133,32.1214,12600.0
2014-05-28 13:50:00,39.67,39.71,39.66,39.69,81200.0,32.1214,32.1538,32.1133,32.1376,81200.0
2014-05-28 13:55:00,39.68,39.69,39.67,39.67,20700.0,32.1295,32.1376,32.1214,32.1214,20700.0
2014-05-28 14:00:00,39.68,39.69,39.65,39.65,24700.0,32.1295,32.1376,32.1052,32.1052,24700.0
2014-05-28 14:05:00,39.65,39.66,39.63,39.64,23300.0,32.1052,32.1133,32.089,32.0971,23300.0
2014-05-28 14:10:00,39.64,39.66,39.63,39.66,35300.0,32.0971,32.1133,32.089,32.1133,35300.0
2014-05-28 14:15:00,39.65,39.67,39.65,39.65,18700.0,32.1052,32.1214,32.1052,32.1052,18700.0
2014-05-28 14:20:00,39.66,39.69,39.65,39.68,34000.0,32.1133,32.1376,32.1052,32.1295,34000.0
2014-05-28 14:25:00,39.68,39.69,39.67,39.68,33300.0,32.1295,32.1376,32.1214,32.1295,33300.0
2014-05-28 14:30:00,39.68,39.68,39.67,39.68,33600.0,32.1295,32.1295,32.1214,32.1295,33600.0
2014-05-28 14:35:00,39.67,39.71,39.67,39.7,56100.0,32.1214,32.1538,32.1214,32.1457,56100.0
2014-05-28 14:40:00,39.7,39.71,39.67,39.67,38000.0,32.1457,32.1538,32.1214,32.1214,38000.0
2014-05-28 14:45:00,39.67,39.7,39.66,39.68,27600.0,32.1214,32.1457,32.1133,32.1295,27600.0
2014-05-28 14:50:00,39.68,39.72,39.68,39.71,33900.0,32.1295,32.1619,32.1295,32.1538,33900.0
2014-05-28 14:55:00,39.7,39.72,39.7,39.72,15000.0,32.1457,32.1619,32.1457,32.1619,15000.0
2014-05-28 15:00:00,39.71,39.72,39.7,39.72,28900.0,32.1538,32.1619,32.1457,32.1619,28900.0
2014-05-28 15:05:00,39.71,39.71,39.67,39.67,34700.0,32.1538,32.1538,32.1214,32.1214,34700.0
2014-05-28 15:10:00,39.67,39.68,39.64,39.67,44900.0,32.1214,32.1295,32.0971,32.1214,44900.0
2014-05-28 15:15:00,39.67,39.68,39.66,39.66,26400.0,32.1214,32.1295,32.1133,32.1133,26400.0
2014-05-28 15:20:00,39.66,39.7,39.65,39.69,38800.0,32.1133,32.1457,32.1052,32.1376,38800.0
2014-05-28 15:25:00,39.69,39.7,39.67,39.67,40400.0,32.1376,32.1457,32.1214,32.1214,40400.0
2014-05-28 15:30:00,39.67,39.7,39.67,39.69,51400.0,32.1214,32.1457,32.1214,32.1376,51400.0
2014-05-28 15:35:00,39.68,39.69,39.66,39.69,62000.0,32.1295,32.1376,32.1133,32.1376,62000.0
2014-05-28 15:40:00,39.69,39.72,39.68,39.72,91300.0,32.1376,32.1619,32.1295,32.1619,91300.0
2014-05-28 15:45:00,39.72,39.73,39.69,39.72,115400.0,32.1619,32.17,32.1376,32.1619,115400.0
2014-05-28 15:50:00,39.72,39.72,39.68,39.69,101200.0,32.1619,32.1619,32.1295,32.1376,101200.0
2014-05-28 15:55:00,39.69,39.7,39.65,39.66,258800.0,32.1376,32.1457,32.1052,32.1133,258800.0
2014-05-29 09:30:00,39.68,39.71,39.62,39.68,77700.0,32.1295,32.1538,32.0809,32.1295,77700.0
2014-05-29 09:35:00,39.69,39.76,39.66,39.76,72900.0,32.1376,32.1943,32.1133,32.1943,72900.0
2014-05-29 09:40:00,39.76,39.8,39.75,39.79,52000.0,32.1943,32.2266,32.1862,32.2186,52000.0
2014-05-29 09:45:00,39.8,39.86,39.8,39.86,65700.0,32.2266,32.2752,32.2266,32.2752,65700.0
2014-05-29 09:50:00,39.86,39.87,39.81,39.84,67900.0,32.2752,32.2833,32.2347,32.259,67900.0
2014-05-29 09:55:00,39.84,39.89,39.78,39.79,81500.0,32.259,32.2995,32.2105,32.2186,81500.0
2014-05-29 10:00:00,39.79,39.79,39.66,39.66,39100.0,32.2186,32.2186,32.1133,32.1133,39100.0
2014-05-29 10:05:00,39.66,39.69,39.62,39.67,51200.0,32.1133,32.1376,32.0809,32.1214,51200.0
2014-05-29 10:10:00,39.67,39.68,39.61,39.65,82600.0,32.1214,32.1295,32.0728,32.1052,82600.0
2014-05-29 10:15:00,39.65,39.67,39.58,39.63,101200.0,32.1052,32.1214,32.0485,32.089,101200.0
2014-05-29 10:20:00,39.62,39.66,39.61,39.62,12800.0,32.0809,32.1133,32.0728,32.0809,12800.0
2014-05-29 10:25:00,39.63,39.68,39.63,39.67,19000.0,32.089,32.1295,32.089,32.1214,19000.0
2014-05-29 10:30:00,39.66,39.67,39.62,39.64,20800.0,32.1133,32.1214,32.0809,32.0971,20800.0
2014-05-29 10:35:00,39.64,39.66,39.62,39.64,17800.0,32.0971,32.1133,32.0809,32.0971,17800.0
2014-05-29 10:40:00,39.63,39.65,39.61,39.63,21300.0,32.089,32.1052,32.0728,32.089,21300.0
2014-05-29 10:45:00,39.63,39.64,39.61,39.61,13900.0,32.089,32.0971,32.0728,32.0728,13900.0
2014-05-29 10:50:00,39.62,39.66,39.61,39.65,15000.0,32.0809,32.1133,32.0728,32.1052,15000.0
2014-05-29 10:55:00,39.65,39.65,39.61,39.61,11400.0,32.1052,32.1052,32.0728,32.0728,11400.0
2014-05-29 11:00:00,39.61,39.62,39.59,39.61,32200.0,32.0728,32.0809,32.0566,32.0728,32200.0
2014-05-29 11:05:00,39.6,39.65,39.59,39.65,12800.0,32.0647,32.1052,32.0566,32.1052,12800.0
2014-05-29 11:10:00,39.65,39.68,39.65,39.68,41000.0,32.1052,32.1295,32.1052,32.1295,41000.0
2014-05-29 11:15:00,39.68,39.73,39.68,39.72,31900.0,32.1295,32.17,32.1295,32.1619,31900.0
2014-05-29 11:20:00,39.71,39.71,39.66,39.67,18700.0,32.1538,32.1538,32.1133,32.1214,18700.0
2014-05-29 11:25:00,39.67,39.68,39.64,39.66,22000.0,32.1214,32.1295,32.0971,32.1133,22000.0
2014-05-29 11:30:00,39.66,39.67,39.63,39.63,25900.0,32.1133,32.1214,32.089,32.089,25900.0
2014-05-29 11:35:00,39.64,39.64,39.6,39.61,26000.0,32.0971,32.0971,32.0647,32.0728,26000.0
2014-05-29 11:40:00,39.61,39.62,39.6,39.6,26400.0,32.0728,32.0809,32.0647,32.0647,26400.0
2014-05-29 11:45:00,39.6,39.61,39.6,39.61,8200.0,32.0647,32.0728,32.0647,32.0728,8200.0
2014-05-29 11:50:00,39.6,39.61,39.6,39.61,14600.0,32.0647,32.0728,32.0647,32.0728,14600.0
2014-05-29 11:55:00,39.61,39.62,39.6,39.61,20900.0,32.0728,32.0809,32.0647,32.0728,20900.0
2014-05-29 12:00:00,39.6,39.65,39.6,39.65,18600.0,32.0647,32.1052,32.0647,32.1052,18600.0
2014-05-29 12:05:00,39.64,39.65,39.63,39.64,34600.0,32.0971,32.1052,32.089,32.0971,34600.0
2014-05-29 12:10:00,39.63,39.64,39.62,39.64,11800.0,32.089,32.0971,32.0809,32.0971,11800.0
2014-05-29 12:15:00,39.63,39.64,39.61,39.61,28500.0,32.089,32.0971,32.0728,32.0728,28500.0
2014-05-29 12:20:00,39.61,39.63,39.61,39.63,10500.0,32.0728,32.089,32.0728,32.089,10500.0
2014-05-29 12:25:00,39.62,39.65,39.6,39.65,20900.0,32.0809,32.1052,32.0647,32.1052,20900.0
2014-05-29 12:30:00,39.64,39.65,39.6,39.61,31300.0,32.0971,32.1052,32.0647,32.0728,31300.0
2014-05-29 12:35:00,39.61,39.61,39.6,39.61,13300.0,32.0728,32.0728,32.0647,32.0728,13300.0
2014-05-29 12:40:00,39.61,39.61,39.59,39.59,15600.0,32.0728,32.0728,32.0566,32.0566,15600.0
2014-05-29 12:45:00,39.59,39.6,39.59,39.59,15100.0,32.0566,32.0647,32.0566,32.0566,15100.0
2014-05-29 12:50:00,39.6,39.6,39.59,39.59,11700.0,32.0647,32.0647,32.0566,32.0566,11700.0
2014-05-29 12:55:00,39.6,39.61,39.59,39.6,15900.0,32.0647,32.0728,32.0566,32.0647,15900.0
2014-05-29 13:00:00,39.61,39.62,39.6,39.6,33000.0,32.0728,32.0809,32.0647,32.0647,33000.0
2014-05-29 13:05:00,39.61,39.61,39.59,39.59,9600.0,32.0728,32.0728,32.0566,32.0566,9600.0
2014-05-29 13:10:00,39.59,39.6,39.57,39.58,55600.0,32.0566,32.0647,32.0404,32.0485,55600.0
2014-05-29 13:15:00,39.57,39.59,39.57,39.59,49500.0,32.0404,32.0566,32.0404,32.0566,49500.0
2014-05-29 13:20:00,39.58,39.59,39.58,39.59,8000.0,32.0485,32.0566,32.0485,32.0566,8000.0
2014-05-29 13:25:00,39.58,39.59,39.58,39.58,9500.0,32.0485,32.0566,32.0485,32.0485,9500.0
2014-05-29 13:30:00,39.59,39.59,39.57,39.58,20100.0,32.0566,32.0566,32.0404,32.0485,20100.0
2014-05-29 13:35:00,39.58,39.59,39.57,39.59,22400.0,32.0485,32.0566,32.0404,32.0566,22400.0
2014-05-29 13:40:00,39.59,39.59,39.57,39.58,16500.0,32.0566,32.0566,32.0404,32.0485,16500.0
2014-05-29 13:45:00,39.58,39.6,39.57,39.6,17500.0,32.0485,32.0647,32.0404,32.0647,17500.0
2014-05-29 13:50:00,39.6,39.6,39.59,39.59,8100.0,32.0647,32.0647,32.0566,32.0566,8100.0
2014-05-29 13:55:00,39.6,39.6,39.58,39.59,12300.0,32.0647,32.0647,32.0485,32.0566,12300.0
2014-05-29 14:00:00,39.59,39.59,39.57,39.58,43800.0,32.0566,32.0566,32.0404,32.0485,43800.0
2014-05-29 14:05:00,39.57,39.6,39.57,39.6,15700.0,32.0404,32.0647,32.0404,32.0647,15700.0
2014-05-29 14:10:00,39.6,39.61,39.59,39.6,23200.0,32.0647,32.0728,32.0566,32.0647,23200.0
2014-05-29 14:15:00,39.6,39.62,39.59,39.62,21200.0,32.0647,32.0809,32.0566,32.0809,21200.0
2014-05-29 14:20:00,39.62,39.63,39.61,39.62,21100.0,32.0809,32.089,32.0728,32.0809,21100.0
2014-05-29 14:25:00,39.62,39.63,39.61,39.61,26600.0,32.0809,32.089,32.0728,32.0728,26600.0
2014-05-29 14:30:00,39.62,39.62,39.61,39.62,15200.0,32.0809,32.0809,32.0728,32.0809,15200.0
2014-05-29 14:35:00,39.62,39.64,39.61,39.62,54500.0,32.0809,32.0971,32.0728,32.0809,54500.0
2014-05-29 14:40:00,39.63,39.63,39.58,39.58,98800.0,32.089,32.089,32.0485,32.0485,98800.0
2014-05-29 14:45:00,39.59,39.59,39.57,39.58,40000.0,32.0566,32.0566,32.0404,32.0485,40000.0
2014-05-29 14:50:00,39.58,39.59,39.55,39.57,74700.0,32.0485,32.0566,32.0242,32.0404,74700.0
2014-05-29 14:55:00,39.56,39.57,39.55,39.57,27500.0,32.0323,32.0404,32.0242,32.0404,27500.0
2014-05-29 15:00:00,39.57,39.61,39.56,39.61,45000.0,32.0404,32.0728,32.0323,32.0728,45000.0
2014-05-29 15:05:00,39.61,39.61,39.57,39.6,51500.0,32.0728,32.0728,32.0404,32.0647,51500.0
2014-05-29 15:10:00,39.6,39.6,39.59,39.6,47700.0,32.0647,32.0647,32.0566,32.0647,47700.0
2014-05-29 15:15:00,39.6,39.61,39.59,39.61,40500.0,32.0647,32.0728,32.0566,32.0728,40500.0
2014-05-29 15:20:00,39.61,39.63,39.61,39.63,31300.0,32.0728,32.089,32.0728,32.089,31300.0
2014-05-29 15:25:00,39.63,39.64,39.62,39.63,29800.0,32.089,32.0971,32.0809,32.089,29800.0
2014-05-29 15:30:00,39.62,39.63,39.58,39.58,54200.0,32.0809,32.089,32.0485,32.0485,54200.0
2014-05-29 15:35:00,39.59,39.59,39.56,39.58,70800.0,32.0566,32.0566,32.0323,32.0485,70800.0
2014-05-29 15:40:00,39.58,39.58,39.56,39.57,45400.0,32.0485,32.0485,32.0323,32.0404,45400.0
2014-05-29 15:45:00,39.56,39.6,39.56,39.59,51800.0,32.0323,32.0647,32.0323,32.0566,51800.0
2014-05-29 15:50:00,39.6,39.6,39.58,39.6,105400.0,32.0647,32.0647,32.0485,32.0647,105400.0
2014-05-29 15:55:00,39.6,39.61,39.59,39.59,135400.0,32.0647,32.0728,32.0566,32.0566,135400.0
2014-05-30 09:30:00,39.61,39.68,39.57,39.67,62300.0,32.0728,32.1295,32.0404,32.1214,62300.0
2014-05-30 09:35:00,39.67,39.67,39.59,39.59,58900.0,32.1214,32.1214,32.0566,32.0566,58900.0
2014-05-30 09:40:00,39.59,39.72,39.59,39.72,70300.0,32.0566,32.1619,32.0566,32.1619,70300.0
2014-05-30 09:45:00,39.71,39.73,39.64,39.67,129600.0,32.1538,32.17,32.0971,32.1214,129600.0
2014-05-30 09:50:00,39.67,39.69,39.63,39.68,120900.0,32.1214,32.1376,32.089,32.1295,120900.0
2014-05-30 09:55:00,39.69,39.74,39.68,39.69,30700.0,32.1376,32.1781,32.1295,32.1376,30700.0
2014-05-30 10:00:00,39.68,39.72,39.67,39.7,37400.0,32.1295,32.1619,32.1214,32.1457,37400.0
2014-05-30 10:05:00,39.71,39.71,39.69,39.71,24400.0,32.1538,32.1538,32.1376,32.1538,24400.0
2014-05-30 10:10:00,39.71,39.74,39.65,39.65,177100.0,32.1538,32.1781,32.1052,32.1052,177100.0
2014-05-30 10:15:00,39.65,39.71,39.64,39.7,72100.0,32.1052,32.1538,32.0971,32.1457,72100.0
2014-05-30 10:20:00,39.71,39.75,39.7,39.72,46800.0,32.1538,32.1862,32.1457,32.1619,46800.0
2014-05-30 10:25:00,39.72,39.77,39.72,39.75,38300.0,32.1619,32.2024,32.1619,32.1862,38300.0
2014-05-30 10:30:00,39.76,39.82,39.75,39.81,41800.0,32.1943,32.2428,32.1862,32.2347,41800.0
2014-05-30 10:35:00,39.82,39.83,39.8,39.81,33000.0,32.2428,32.2509,32.2266,32.2347,33000.0
2014-05-30 10:40:00,39.82,39.82,39.75,39.82,56700.0,32.2428,32.2428,32.1862,32.2428,56700.0
2014-05-30 10:45:00,39.82,39.88,39.81,39.87,17900.0,32.2428,32.2914,32.2347,32.2833,17900.0
2014-05-30 10:50:00,39.88,39.9,39.86,39.9,28800.0,32.2914,32.3076,32.2752,32.3076,28800.0
2014-05-30 10:55:00,39.9,39.94,39.89,39.93,48700.0,32.3076,32.34,32.2995,32.3319,48700.0
2014-05-30 11:00:00,39.92,39.96,39.92,39.95,32100.0,32.3238,32.3562,32.3238,32.3481,32100.0
2014-05-30 11:05:00,39.94,39.95,39.92,39.92,29700.0,32.34,32.3481,32.3238,32.3238,29700.0
2014-05-30 11:10:00,39.92,39.97,39.92,39.97,33600.0,32.3238,32.3643,32.3238,32.3643,33600.0
2014-05-30 11:15:00,39.97,39.98,39.95,39.98,19200.0,32.3643,32.3724,32.3481,32.3724,19200.0
2014-05-30 11:20:00,39.98,39.99,39.96,39.97,36000.0,32.3724,32.3805,32.3562,32.3643,36000.0
2014-05-30 11:25:00,39.97,39.97,39.91,39.92,52100.0,32.3643,32.3643,32.3157,32.3238,52100.0
2014-05-30 11:30:00,39.93,39.95,39.91,39.93,21100.0,32.3319,32.3481,32.3157,32.3319,21100.0
2014-05-30 11:35:00,39.93,39.97,39.93,39.94,35500.0,32.3319,32.3643,32.3319,32.34,35500.0
2014-05-30 11:40:00,39.95,39.95,39.91,39.91,18900.0,32.3481,32.3481,32.3157,32.3157,18900.0
2014-05-30 11:45:00,39.91,39.93,39.91,39.91,16800.0,32.3157,32.3319,32.3157,32.3157,16800.0
2014-05-30 11:50:00,39.91,39.95,39.91,39.93,38400.0,32.3157,32.3481,32.3157,32.3319,38400.0
2014-05-30 11:55:00,39.93,39.94,39.9,39.91,26600.0,32.3319,32.34,32.3076,32.3157,26600.0
2014-05-30 12:00:00,39.91,39.95,39.91,39.94,70100.0,32.3157,32.3481,32.3157,32.34,70100.0
2014-05-30 12:05:00,39.94,39.94,39.92,39.94,26100.0,32.34,32.34,32.3238,32.34,26100.0
2014-05-30 12:10:00,39.94,39.95,39.93,39.94,26200.0,32.34,32.3481,32.3319,32.34,26200.0
2014-05-30 12:15:00,39.93,39.98,39.93,39.98,38300.0,32.3319,32.3724,32.3319,32.3724,38300.0
2014-05-30 12:20:00,39.97,39.98,39.96,39.98,28700.0,32.3643,32.3724,32.3562,32.3724,28700.0
2014-05-30 12:25:00,39.98,39.98,39.95,39.96,38800.0,32.3724,32.3724,32.3481,32.3562,38800.0
2014-05-30 12:30:00,39.96,39.96,39.93,39.93,15900.0,32.3562,32.3562,32.3319,32.3319,15900.0
2014-05-30 12:35:00,39.93,39.95,39.92,39.94,40600.0,32.3319,32.3481,32.3238,32.34,40600.0
2014-05-30 12:40:00,39.94,39.95,39.92,39.94,25200.0,32.34,32.3481,32.3238,32.34,25200.0
2014-05-30 12:45:00,39.94,39.94,39.91,39.94,20100.0,32.34,32.34,32.3157,32.34,20100.0
2014-05-30 12:50:00,39.93,39.94,39.91,39.92,28000.0,32.3319,32.34,32.3157,32.3238,28000.0
2014-05-30 12:55:00,39.93,39.94,39.92,39.92,26400.0,32.3319,32.34,32.3238,32.3238,26400.0
2014-05-30 13:00:00,39.93,39.95,39.91,39.95,39800.0,32.3319,32.3481,32.3157,32.3481,39800.0
2014-05-30 13:05:00,39.95,39.96,39.93,39.95,29700.0,32.3481,32.3562,32.3319,32.3481,29700.0
2014-05-30 13:10:00,39.96,39.97,39.95,39.96,17600.0,32.3562,32.3643,32.3481,32.3562,17600.0
2014-05-30 13:15:00,39.96,39.96,39.93,39.95,17600.0,32.3562,32.3562,32.3319,32.3481,17600.0
2014-05-30 13:20:00,39.96,39.97,39.95,39.97,21800.0,32.3562,32.3643,32.3481,32.3643,21800.0
2014-05-30 13:25:00,39.97,39.98,39.95,39.96,30500.0,32.3643,32.3724,32.3481,32.3562,30500.0
2014-05-30 13:30:00,39.96,39.97,39.93,39.95,33300.0,32.3562,32.3643,32.3319,32.3481,33300.0
2014-05-30 13:35:00,39.94,39.95,39.93,39.93,18400.0,32.34,32.3481,32.3319,32.3319,18400.0
2014-05-30 13:40:00,39.93,39.96,39.93,39.94,40400.0,32.3319,32.3562,32.3319,32.34,40400.0
2014-05-30 13:45:00,39.93,39.95,39.92,39.94,66900.0,32.3319,32.3481,32.3238,32.34,66900.0
2014-05-30 13:50:00,39.94,39.94,39.93,39.94,11000.0,32.34,32.34,32.3319,32.34,11000.0
2014-05-30 13:55:00,39.94,39.95,39.93,39.93,38000.0,32.34,32.3481,32.3319,32.3319,38000.0
2014-05-30 14:00:00,39.94,39.94,39.91,39.92,38900.0,32.34,32.34,32.3157,32.3238,38900.0
2014-05-30 14:05:00,39.93,39.98,39.92,39.97,70500.0,32.3319,32.3724,32.3238,32.3643,70500.0
2014-05-30 14:10:00,39.97,39.97,39.96,39.97,25400.0,32.3643,32.3643,32.3562,32.3643,25400.0
2014-05-30 14:15:00,39.97,39.97,39.95,39.95,18300.0,32.3643,32.3643,32.3481,32.3481,18300.0
2014-05-30 14:20:00,39.96,39.98,39.96,39.98,51600.0,32.3562,32.3724,32.3562,32.3724,51600.0
2014-05-30 14:25:00,39.98,40.02,39.97,40.02,108300.0,32.3724,32.4048,32.3643,32.4048,108300.0
2014-05-30 14:30:00,40.02,40.09,40.01,40.08,75700.0,32.4048,32.4615,32.3967,32.4534,75700.0
2014-05-30 14:35:00,40.07,40.11,40.07,40.1,46800.0,32.4453,32.4777,32.4453,32.4696,46800.0
2014-05-30 14:40:00,40.11,40.13,40.08,40.08,126400.0,32.4777,32.4939,32.4534,32.4534,126400.0
2014-05-30 14:45:00,40.08,40.09,40.05,40.09,64200.0,32.4534,32.4615,32.4291,32.4615,64200.0
2014-05-30 14:50:00,40.09,40.09,40.05,40.06,37900.0,32.4615,32.4615,32.4291,32.4372,37900.0
2014-05-30 14:55:00,40.06,40.07,40.02,40.02,56200.0,32.4372,32.4453,32.4048,32.4048,56200.0
2014-05-30 15:00:00,40.02,40.03,39.98,40.0,56200.0,32.4048,32.4129,32.3724,32.3886,56200.0
2014-05-30 15:05:00,40.0,40.02,40.0,40.0,44800.0,32.3886,32.4048,32.3886,32.3886,44800.0
2014-05-30 15:10:00,40.0,40.04,40.0,40.02,72600.0,32.3886,32.421,32.3886,32.4048,72600.0
2014-05-30 15:15:00,40.02,40.02,39.97,40.0,87800.0,32.4048,32.4048,32.3643,32.3886,87800.0
2014-05-30 15:20:00,40.0,40.06,39.99,40.05,120000.0,32.3886,32.4372,32.3805,32.4291,120000.0
2014-05-30 15:25:00,40.05,40.06,40.03,40.03,92300.0,32.4291,32.4372,32.4129,32.4129,92300.0
2014-05-30 15:30:00,40.05,40.05,40.0,40.0,93300.0,32.4291,32.4291,32.3886,32.3886,93300.0
2014-05-30 15:35:00,40.01,40.03,39.98,39.98,158400.0,32.3967,32.4129,32.3724,32.3724,158400.0
2014-05-30 15:40:00,39.98,40.01,39.95,40.01,145000.0,32.3724,32.3967,32.3481,32.3967,145000.0
2014-05-30 15:45:00,40.0,40.02,39.98,40.0,183100.0,32.3886,32.4048,32.3724,32.3886,183100.0
2014-05-30 15:50:00,40.0,40.0,39.94,39.96,184900.0,32.3886,32.3886,32.34,32.3562,184900.0
2014-05-30 15:55:00,39.95,40.02,39.95,40.0,363400.0,32.3481,32.4048,32.3481,32.3886,363400.0
2014-06-02 09:30:00,40.02,40.04,40.01,40.01,60500.0,32.4048,32.421,32.3967,32.3967,60500.0
2014-06-02 09:35:00,40.02,40.02,39.92,39.96,65900.0,32.4048,32.4048,32.3238,32.3562,65900.0
2014-06-02 09:40:00,39.97,39.98,39.87,39.91,71100.0,32.3643,32.3724,32.2833,32.3157,71100.0
2014-06-02 09:45:00,39.91,39.93,39.8,39.87,42800.0,32.3157,32.3319,32.2266,32.2833,42800.0
2014-06-02 09:50:00,39.86,39.9,39.86,39.89,22700.0,32.2752,32.3076,32.2752,32.2995,22700.0
2014-06-02 09:55:00,39.89,39.9,39.87,39.87,56600.0,32.2995,32.3076,32.2833,32.2833,56600.0
2014-06-02 10:00:00,39.86,39.87,39.8,39.81,50000.0,32.2752,32.2833,32.2266,32.2347,50000.0
2014-06-02 10:05:00,39.81,39.81,39.76,39.78,49000.0,32.2347,32.2347,32.1943,32.2105,49000.0
2014-06-02 10:10:00,39.78,39.81,39.78,39.8,27600.0,32.2105,32.2347,32.2105,32.2266,27600.0
2014-06-02 10:15:00,39.81,39.82,39.79,39.79,32100.0,32.2347,32.2428,32.2186,32.2186,32100.0
2014-06-02 10:20:00,39.8,39.83,39.8,39.81,25500.0,32.2266,32.2509,32.2266,32.2347,25500.0
2014-06-02 10:25:00,39.8,39.86,39.8,39.86,33100.0,32.2266,32.2752,32.2266,32.2752,33100.0
2014-06-02 10:30:00,39.86,39.86,39.79,39.8,20300.0,32.2752,32.2752,32.2186,32.2266,20300.0
2014-06-02 10:35:00,39.81,39.82,39.79,39.79,14700.0,32.2347,32.2428,32.2186,32.2186,14700.0
2014-06-02 10:40:00,39.79,39.83,39.79,39.82,48000.0,32.2186,32.2509,32.2186,32.2428,48000.0
2014-06-02 10:45:00,39.82,39.82,39.79,39.79,30700.0,32.2428,32.2428,32.2186,32.2186,30700.0
2014-06-02 10:50:00,39.8,39.83,39.79,39.81,41300.0,32.2266,32.2509,32.2186,32.2347,41300.0
2014-06-02 10:55:00,39.81,39.82,39.78,39.79,79900.0,32.2347,32.2428,32.2105,32.2186,79900.0
2014-06-02 11:00:00,39.79,39.82,39.79,39.81,31400.0,32.2186,32.2428,32.2186,32.2347,31400.0
2014-06-02 11:05:00,39.82,39.85,39.81,39.85,118400.0,32.2428,32.2671,32.2347,32.2671,118400.0
2014-06-02 11:10:00,39.85,39.85,39.81,39.84,50600.0,32.2671,32.2671,32.2347,32.259,50600.0
2014-06-02 11:15:00,39.84,39.84,39.8,39.8,54600.0,32.259,32.259,32.2266,32.2266,54600.0
2014-06-02 11:20:00,39.8,39.81,39.79,39.8,64700.0,32.2266,32.2347,32.2186,32.2266,64700.0
2014-06-02 11:25:00,39.8,39.82,39.79,39.8,52500.0,32.2266,32.2428,32.2186,32.2266,52500.0
2014-06-02 11:30:00,39.8,39.82,39.79,39.8,84200.0,32.2266,32.2428,32.2186,32.2266,84200.0
2014-06-02 11:35:00,39.8,39.82,39.79,39.82,28900.0,32.2266,32.2428,32.2186,32.2428,28900.0
2014-06-02 11:40:00,39.82,39.83,39.79,39.81,32700.0,32.2428,32.2509,32.2186,32.2347,32700.0
2014-06-02 11:45:00,39.81,39.82,39.79,39.8,43600.0,32.2347,32.2428,32.2186,32.2266,43600.0
2014-06-02 11:50:00,39.79,39.8,39.78,39.8,12600.0,32.2186,32.2266,32.2105,32.2266,12600.0
2014-06-02 11:55:00,39.8,39.8,39.77,39.79,33700.0,32.2266,32.2266,32.2024,32.2186,33700.0
2014-06-02 12:00:00,39.79,39.79,39.77,39.78,15300.0,32.2186,32.2186,32.2024,32.2105,15300.0
2014-06-02 12:05:00,39.79,39.79,39.77,39.77,7500.0,32.2186,32.2186,32.2024,32.2024,7500.0
2014-06-02 12:10:00,39.77,39.78,39.76,39.78,23000.0,32.2024,32.2105,32.1943,32.2105,23000.0
2014-06-02 12:15:00,39.77,39.78,39.76,39.77,57900.0,32.2024,32.2105,32.1943,32.2024,57900.0
2014-06-02 12:20:00,39.77,39.78,39.77,39.77,25400.0,32.2024,32.2105,32.2024,32.2024,25400.0
2014-06-02 12:25:00,39.77,39.78,39.77,39.77,6500.0,32.2024,32.2105,32.2024,32.2024,6500.0
2014-06-02 12:30:00,39.77,39.81,39.77,39.78,28200.0,32.2024,32.2347,32.2024,32.2105,28200.0
2014-06-02 12:35:00,39.79,39.79,39.78,39.78,13900.0,32.2186,32.2186,32.2105,32.2105,13900.0
2014-06-02 12:40:00,39.78,39.79,39.78,39.78,6700.0,32.2105,32.2186,32.2105,32.2105,6700.0
2014-06-02 12:45:00,39.78,39.79,39.78,39.79,6000.0,32.2105,32.2186,32.2105,32.2186,6000.0
2014-06-02 12:50:00,39.78,39.79,39.77,39.77,24100.0,32.2105,32.2186,32.2024,32.2024,24100.0
2014-06-02 12:55:00,39.77,39.78,39.76,39.77,19600.0,32.2024,32.2105,32.1943,32.2024,19600.0
2014-06-02 13:00:00,39.77,39.78,39.75,39.77,19800.0,32.2024,32.2105,32.1862,32.2024,19800.0
2014-06-02 13:05:00,39.76,39.78,39.69,39.7,77400.0,32.1943,32.2105,32.1376,32.1457,77400.0
2014-06-02 13:10:00,39.69,39.71,39.69,39.7,8500.0,32.1376,32.1538,32.1376,32.1457,8500.0
2014-06-02 13:15:00,39.7,39.72,39.68,39.72,32200.0,32.1457,32.1619,32.1295,32.1619,32200.0
2014-06-02 13:20:00,39.72,39.74,39.72,39.73,12000.0,32.1619,32.1781,32.1619,32.17,12000.0
2014-06-02 13:25:00,39.74,39.75,39.73,39.75,17400.0,32.1781,32.1862,32.17,32.1862,17400.0
2014-06-02 13:30:00,39.75,39.75,39.73,39.74,46600.0,32.1862,32.1862,32.17,32.1781,46600.0
2014-06-02 13:35:00,39.75,39.76,39.74,39.75,22100.0,32.1862,32.1943,32.1781,32.1862,22100.0
2014-06-02 13:40:00,39.75,39.76,39.72,39.73,25200.0,32.1862,32.1943,32.1619,32.17,25200.0
2014-06-02 13:45:00,39.72,39.74,39.72,39.74,14500.0,32.1619,32.1781,32.1619,32.1781,14500.0
2014-06-02 13:50:00,39.74,39.75,39.73,39.73,20700.0,32.1781,32.1862,32.17,32.17,20700.0
2014-06-02 13:55:00,39.73,39.75,39.73,39.74,19700.0,32.17,32.1862,32.17,32.1781,19700.0
2014-06-02 14:00:00,39.74,39.77,39.73,39.75,22000.0,32.1781,32.2024,32.17,32.1862,22000.0
2014-06-02 14:05:00,39.75,39.75,39.73,39.73,25800.0,32.1862,32.1862,32.17,32.17,25800.0
2014-06-02 14:10:00,39.74,39.74,39.72,39.74,52200.0,32.1781,32.1781,32.1619,32.1781,52200.0
2014-06-02 14:15:00,39.74,39.75,39.72,39.74,51400.0,32.1781,32.1862,32.1619,32.1781,51400.0
2014-06-02 14:20:00,39.74,39.76,39.74,39.75,14500.0,32.1781,32.1943,32.1781,32.1862,14500.0
2014-06-02 14:25:00,39.76,39.79,39.75,39.78,31800.0,32.1943,32.2186,32.1862,32.2105,31800.0
2014-06-02 14:30:00,39.78,39.79,39.74,39.74,18300.0,32.2105,32.2186,32.1781,32.1781,18300.0
2014-06-02 14:35:00,39.74,39.76,39.74,39.75,9000.0,32.1781,32.1943,32.1781,32.1862,9000.0
2014-06-02 14:40:00,39.75,39.76,39.75,39.75,3800.0,32.1862,32.1943,32.1862,32.1862,3800.0
2014-06-02 14:45:00,39.75,39.78,39.75,39.78,21700.0,32.1862,32.2105,32.1862,32.2105,21700.0
2014-06-02 14:50:00,39.77,39.79,39.77,39.78,13000.0,32.2024,32.2186,32.2024,32.2105,13000.0
2014-06-02 14:55:00,39.77,39.82,39.77,39.81,38000.0,32.2024,32.2428,32.2024,32.2347,38000.0
2014-06-02 15:00:00,39.81,39.81,39.78,39.78,14900.0,32.2347,32.2347,32.2105,32.2105,14900.0
2014-06-02 15:05:00,39.79,39.79,39.77,39.79,30000.0,32.2186,32.2186,32.2024,32.2186,30000.0
2014-06-02 15:10:00,39.78,39.79,39.73,39.74,30800.0,32.2105,32.2186,32.17,32.1781,30800.0
2014-06-02 15:15:00,39.75,39.77,39.75,39.77,29100.0,32.1862,32.2024,32.1862,32.2024,29100.0
2014-06-02 15:20:00,39.78,39.78,39.75,39.76,23600.0,32.2105,32.2105,32.1862,32.1943,23600.0
2014-06-02 15:25:00,39.77,39.77,39.75,39.76,21700.0,32.2024,32.2024,32.1862,32.1943,21700.0
2014-06-02 15:30:00,39.76,39.79,39.75,39.76,36000.0,32.1943,32.2186,32.1862,32.1943,36000.0
2014-06-02 15:35:00,39.77,39.79,39.74,39.79,56900.0,32.2024,32.2186,32.1781,32.2186,56900.0
2014-06-02 15:40:00,39.79,39.81,39.78,39.81,36700.0,32.2186,32.2347,32.2105,32.2347,36700.0
2014-06-02 15:45:00,39.82,39.82,39.8,39.81,71800.0,32.2428,32.2428,32.2266,32.2347,71800.0
2014-06-02 15:50:00,39.8,39.82,39.79,39.82,92800.0,32.2266,32.2428,32.2186,32.2428,92800.0
2014-06-02 15:55:00,39.82,39.82,39.79,39.8,142400.0,32.2428,32.2428,32.2186,32.2266,142400.0
2014-06-03 09:30:00,39.68,39.81,39.68,39.8,92800.0,32.1295,32.2347,32.1295,32.2266,92800.0
2014-06-03 09:35:00,39.8,39.83,39.78,39.81,53600.0,32.2266,32.2509,32.2105,32.2347,53600.0
2014-06-03 09:40:00,39.8,39.83,39.79,39.8,32000.0,32.2266,32.2509,32.2186,32.2266,32000.0
2014-06-03 09:45:00,39.8,39.84,39.79,39.82,46100.0,32.2266,32.259,32.2186,32.2428,46100.0
2014-06-03 09:50:00,39.82,39.86,39.79,39.81,19300.0,32.2428,32.2752,32.2186,32.2347,19300.0
2014-06-03 09:55:00,39.81,39.81,39.74,39.75,24000.0,32.2347,32.2347,32.1781,32.1862,24000.0
2014-06-03 10:00:00,39.75,39.82,39.74,39.81,68500.0,32.1862,32.2428,32.1781,32.2347,68500.0
2014-06-03 10:05:00,39.82,39.83,39.75,39.76,27600.0,32.2428,32.2509,32.1862,32.1943,27600.0
2014-06-03 10:10:00,39.76,39.77,39.73,39.76,28500.0,32.1943,32.2024,32.17,32.1943,28500.0
2014-06-03 10:15:00,39.77,39.85,39.76,39.85,36100.0,32.2024,32.2671,32.1943,32.2671,36100.0
2014-06-03 10:20:00,39.85,39.86,39.84,39.85,22100.0,32.2671,32.2752,32.259,32.2671,22100.0
2014-06-03 10:25:00,39.85,39.89,39.82,39.84,29500.0,32.2671,32.2995,32.2428,32.259,29500.0
2014-06-03 10:30:00,39.84,39.87,39.83,39.85,19900.0,32.259,32.2833,32.2509,32.2671,19900.0
2014-06-03 10:35:00,39.86,39.91,39.86,39.91,62200.0,32.2752,32.3157,32.2752,32.3157,62200.0
2014-06-03 10:40:00,39.9,39.92,39.86,39.88,46600.0,32.3076,32.3238,32.2752,32.2914,46600.0
2014-06-03 10:45:00,39.88,39.9,39.86,39.88,65500.0,32.2914,32.3076,32.2752,32.2914,65500.0
2014-06-03 10:50:00,39.89,39.9,39.85,39.87,40000.0,32.2995,32.3076,32.2671,32.2833,40000.0
2014-06-03 10:55:00,39.86,39.9,39.85,39.9,30400.0,32.2752,32.3076,32.2671,32.3076,30400.0
2014-06-03 11:00:00,39.9,39.92,39.89,39.92,37000.0,32.3076,32.3238,32.2995,32.3238,37000.0
2014-06-03 11:05:00,39.91,39.93,39.9,39.93,23400.0,32.3157,32.3319,32.3076,32.3319,23400.0
2014-06-03 11:10:00,39.93,39.98,39.93,39.96,55200.0,32.3319,32.3724,32.3319,32.3562,55200.0
2014-06-03 11:15:00,39.96,39.96,39.91,39.93,40800.0,32.3562,32.3562,32.3157,32.3319,40800.0
2014-06-03 11:20:00,39.94,39.96,39.91,39.95,39200.0,32.34,32.3562,32.3157,32.3481,39200.0
2014-06-03 11:25:00,39.94,39.97,39.94,39.96,41500.0,32.34,32.3643,32.34,32.3562,41500.0
2014-06-03 11:30:00,39.96,39.98,39.93,39.93,37800.0,32.3562,32.3724,32.3319,32.3319,37800.0
2014-06-03 11:35:00,39.92,39.92,39.85,39.85,22800.0,32.3238,32.3238,32.2671,32.2671,22800.0
2014-06-03 11:40:00,39.85,39.88,39.83,39.88,40900.0,32.2671,32.2914,32.2509,32.2914,40900.0
2014-06-03 11:45:00,39.88,39.89,39.87,39.88,30700.0,32.2914,32.2995,32.2833,32.2914,30700.0
2014-06-03 11:50:00,39.87,39.88,39.86,39.88,21000.0,32.2833,32.2914,32.2752,32.2914,21000.0
2014-06-03 11:55:00,39.87,39.89,39.87,39.89,14900.0,32.2833,32.2995,32.2833,32.2995,14900.0
2014-06-03 12:00:00,39.88,39.89,39.88,39.88,16500.0,32.2914,32.2995,32.2914,32.2914,16500.0
2014-06-03 12:05:00,39.88,39.88,39.86,39.86,13000.0,32.2914,32.2914,32.2752,32.2752,13000.0
2014-06-03 12:10:00,39.87,39.89,39.84,39.88,35100.0,32.2833,32.2995,32.259,32.2914,35100.0
2014-06-03 12:15:00,39.87,39.88,39.85,39.85,28300.0,32.2833,32.2914,32.2671,32.2671,28300.0
2014-06-03 12:20:00,39.85,39.87,39.84,39.84,24000.0,32.2671,32.2833,32.259,32.259,24000.0
2014-06-03 12:25:00,39.84,39.85,39.84,39.85,32800.0,32.259,32.2671,32.259,32.2671,32800.0
2014-06-03 12:30:00,39.84,39.85,39.83,39.84,16400.0,32.259,32.2671,32.2509,32.259,16400.0
2014-06-03 12:35:00,39.84,39.84,39.8,39.81,62500.0,32.259,32.259,32.2266,32.2347,62500.0
2014-06-03 12:40:00,39.8,39.85,39.8,39.84,30800.0,32.2266,32.2671,32.2266,32.259,30800.0
2014-06-03 12:45:00,39.84,39.84,39.83,39.84,5300.0,32.259,32.259,32.2509,32.259,5300.0
2014-06-03 12:50:00,39.84,39.84,39.82,39.83,9400.0,32.259,32.259,32.2428,32.2509,9400.0
2014-06-03 12:55:00,39.83,39.83,39.82,39.83,7600.0,32.2509,32.2509,32.2428,32.2509,7600.0
2014-06-03 13:00:00,39.83,39.83,39.82,39.83,2700.0,32.2509,32.2509,32.2428,32.2509,2700.0
2014-06-03 13:05:00,39.83,39.83,39.79,39.79,65800.0,32.2509,32.2509,32.2186,32.2186,65800.0
2014-06-03 13:10:00,39.79,39.83,39.77,39.82,56900.0,32.2186,32.2509,32.2024,32.2428,56900.0
2014-06-03 13:15:00,39.82,39.83,39.79,39.79,21500.0,32.2428,32.2509,32.2186,32.2186,21500.0
2014-06-03 13:20:00,39.8,39.82,39.79,39.82,30300.0,32.2266,32.2428,32.2186,32.2428,30300.0
2014-06-03 13:25:00,39.82,39.84,39.8,39.84,69200.0,32.2428,32.259,32.2266,32.259,69200.0
2014-06-03 13:30:00,39.84,39.84,39.81,39.82,16500.0,32.259,32.259,32.2347,32.2428,16500.0
2014-06-03 13:35:00,39.82,39.84,39.8,39.84,22600.0,32.2428,32.259,32.2266,32.259,22600.0
2014-06-03 13:40:00,39.84,39.84,39.82,39.83,15300.0,32.259,32.259,32.2428,32.2509,15300.0
2014-06-03 13:45:00,39.83,39.87,39.82,39.84,31700.0,32.2509,32.2833,32.2428,32.259,31700.0
2014-06-03 13:50:00,39.84,39.85,39.81,39.84,40500.0,32.259,32.2671,32.2347,32.259,40500.0
2014-06-03 13:55:00,39.84,39.87,39.83,39.84,21900.0,32.259,32.2833,32.2509,32.259,21900.0
2014-06-03 14:00:00,39.84,39.88,39.84,39.86,22500.0,32.259,32.2914,32.259,32.2752,22500.0
2014-06-03 14:05:00,39.87,39.87,39.86,39.86,8800.0,32.2833,32.2833,32.2752,32.2752,8800.0
2014-06-03 14:10:00,39.87,39.87,39.82,39.82,30000.0,32.2833,32.2833,32.2428,32.2428,30000.0
2014-06-03 14:15:00,39.83,39.86,39.82,39.83,46400.0,32.2509,32.2752,32.2428,32.2509,46400.0
2014-06-03 14:20:00,39.84,39.85,39.81,39.82,42300.0,32.259,32.2671,32.2347,32.2428,42300.0
2014-06-03 14:25:00,39.83,39.83,39.81,39.81,13700.0,32.2509,32.2509,32.2347,32.2347,13700.0
2014-06-03 14:30:00,39.81,39.84,39.8,39.82,26100.0,32.2347,32.259,32.2266,32.2428,26100.0
2014-06-03 14:35:00,39.82,39.86,39.82,39.85,30000.0,32.2428,32.2752,32.2428,32.2671,30000.0
2014-06-03 14:40:00,39.85,39.85,39.82,39.84,23600.0,32.2671,32.2671,32.2428,32.259,23600.0
2014-06-03 14:45:00,39.84,39.85,39.82,39.83,34200.0,32.259,32.2671,32.2428,32.2509,34200.0
2014-06-03 14:50:00,39.83,39.85,39.83,39.85,15300.0,32.2509,32.2671,32.2509,32.2671,15300.0
2014-06-03 14:55:00,39.85,39.87,39.84,39.86,23100.0,32.2671,32.2833,32.259,32.2752,23100.0
2014-06-03 15:00:00,39.85,39.86,39.82,39.82,37900.0,32.2671,32.2752,32.2428,32.2428,37900.0
2014-06-03 15:05:00,39.82,39.83,39.82,39.82,44700.0,32.2428,32.2509,32.2428,32.2428,44700.0
2014-06-03 15:10:00,39.83,39.85,39.82,39.82,30600.0,32.2509,32.2671,32.2428,32.2428,30600.0
2014-06-03 15:15:00,39.83,39.86,39.82,39.84,60700.0,32.2509,32.2752,32.2428,32.259,60700.0
2014-06-03 15:20:00,39.83,39.86,39.82,39.86,60700.0,32.2509,32.2752,32.2428,32.2752,60700.0
2014-06-03 15:25:00,39.87,39.89,39.85,39.87,39900.0,32.2833,32.2995,32.2671,32.2833,39900.0
2014-06-03 15:30:00,39.87,39.88,39.85,39.86,28400.0,32.2833,32.2914,32.2671,32.2752,28400.0
2014-06-03 15:35:00,39.86,39.86,39.84,39.84,51100.0,32.2752,32.2752,32.259,32.259,51100.0
2014-06-03 15:40:00,39.84,39.89,39.84,39.89,64800.0,32.259,32.2995,32.259,32.2995,64800.0
2014-06-03 15:45:00,39.88,39.89,39.86,39.86,111000.0,32.2914,32.2995,32.2752,32.2752,111000.0
2014-06-03 15:50:00,39.86,39.88,39.85,39.85,92200.0,32.2752,32.2914,32.2671,32.2671,92200.0
2014-06-03 15:55:00,39.85,39.86,39.82,39.82,125500.0,32.2671,32.2752,32.2428,32.2428,125500.0
2014-06-04 09:30:00,39.8,39.8,39.67,39.75,50500.0,32.2266,32.2266,32.1214,32.1862,50500.0
2014-06-04 09:35:00,39.74,39.75,39.66,39.68,29800.0,32.1781,32.1862,32.1133,32.1295,29800.0
2014-06-04 09:40:00,39.67,39.69,39.65,39.67,26100.0,32.1214,32.1376,32.1052,32.1214,26100.0
2014-06-04 09:45:00,39.66,39.71,39.66,39.7,12200.0,32.1133,32.1538,32.1133,32.1457,12200.0
2014-06-04 09:50:00,39.7,39.74,39.69,39.69,60200.0,32.1457,32.1781,32.1376,32.1376,60200.0
2014-06-04 09:55:00,39.68,39.71,39.63,39.66,22500.0,32.1295,32.1538,32.089,32.1133,22500.0
2014-06-04 10:00:00,39.65,39.72,39.65,39.71,22800.0,32.1052,32.1619,32.1052,32.1538,22800.0
2014-06-04 10:05:00,39.69,39.7,39.66,39.68,23400.0,32.1376,32.1457,32.1133,32.1295,23400.0
2014-06-04 10:10:00,39.69,39.72,39.69,39.7,28200.0,32.1376,32.1619,32.1376,32.1457,28200.0
2014-06-04 10:15:00,39.69,39.7,39.65,39.66,14700.0,32.1376,32.1457,32.1052,32.1133,14700.0
2014-06-04 10:20:00,39.66,39.68,39.62,39.63,15000.0,32.1133,32.1295,32.0809,32.089,15000.0
2014-06-04 10:25:00,39.62,39.64,39.62,39.63,10700.0,32.0809,32.0971,32.0809,32.089,10700.0
2014-06-04 10:30:00,39.63,39.63,39.61,39.61,13000.0,32.089,32.089,32.0728,32.0728,13000.0
2014-06-04 10:35:00,39.6,39.64,39.6,39.62,20800.0,32.0647,32.0971,32.0647,32.0809,20800.0
2014-06-04 10:40:00,39.63,39.63,39.6,39.61,20200.0,32.089,32.089,32.0647,32.0728,20200.0
2014-06-04 10:45:00,39.61,39.62,39.6,39.61,20700.0,32.0728,32.0809,32.0647,32.0728,20700.0
2014-06-04 10:50:00,39.61,39.67,39.61,39.67,20300.0,32.0728,32.1214,32.0728,32.1214,20300.0
2014-06-04 10:55:00,39.67,39.69,39.66,39.69,14100.0,32.1214,32.1376,32.1133,32.1376,14100.0
2014-06-04 11:00:00,39.69,39.7,39.67,39.7,23300.0,32.1376,32.1457,32.1214,32.1457,23300.0
2014-06-04 11:05:00,39.69,39.71,39.68,39.7,11100.0,32.1376,32.1538,32.1295,32.1457,11100.0
2014-06-04 11:10:00,39.71,39.72,39.7,39.7,23000.0,32.1538,32.1619,32.1457,32.1457,23000.0
2014-06-04 11:15:00,39.71,39.72,39.69,39.71,6900.0,32.1538,32.1619,32.1376,32.1538,6900.0
2014-06-04 11:20:00,39.7,39.76,39.7,39.76,11400.0,32.1457,32.1943,32.1457,32.1943,11400.0
2014-06-04 11:25:00,39.76,39.77,39.73,39.74,30800.0,32.1943,32.2024,32.17,32.1781,30800.0
2014-06-04 11:30:00,39.75,39.75,39.7,39.7,74000.0,32.1862,32.1862,32.1457,32.1457,74000.0
2014-06-04 11:35:00,39.7,39.71,39.68,39.68,9200.0,32.1457,32.1538,32.1295,32.1295,9200.0
2014-06-04 11:40:00,39.69,39.69,39.67,39.67,11100.0,32.1376,32.1376,32.1214,32.1214,11100.0
2014-06-04 11:45:00,39.66,39.67,39.65,39.65,16500.0,32.1133,32.1214,32.1052,32.1052,16500.0
2014-06-04 11:50:00,39.65,39.71,39.65,39.71,26800.0,32.1052,32.1538,32.1052,32.1538,26800.0
2014-06-04 11:55:00,39.7,39.72,39.7,39.71,16200.0,32.1457,32.1619,32.1457,32.1538,16200.0
2014-06-04 12:00:00,39.72,39.74,39.71,39.73,19300.0,32.1619,32.1781,32.1538,32.17,19300.0
2014-06-04 12:05:00,39.73,39.74,39.71,39.72,27300.0,32.17,32.1781,32.1538,32.1619,27300.0
2014-06-04 12:10:00,39.73,39.78,39.73,39.78,27600.0,32.17,32.2105,32.17,32.2105,27600.0
2014-06-04 12:15:00,39.77,39.77,39.72,39.72,18300.0,32.2024,32.2024,32.1619,32.1619,18300.0
2014-06-04 12:20:00,39.72,39.72,39.7,39.71,12400.0,32.1619,32.1619,32.1457,32.1538,12400.0
2014-06-04 12:25:00,39.71,39.72,39.7,39.71,11100.0,32.1538,32.1619,32.1457,32.1538,11100.0
2014-06-04 12:30:00,39.71,39.73,39.71,39.73,15500.0,32.1538,32.17,32.1538,32.17,15500.0
2014-06-04 12:35:00,39.72,39.73,39.72,39.72,16200.0,32.1619,32.17,32.1619,32.1619,16200.0
2014-06-04 12:40:00,39.72,39.77,39.72,39.75,28900.0,32.1619,32.2024,32.1619,32.1862,28900.0
2014-06-04 12:45:00,39.75,39.76,39.75,39.75,9600.0,32.1862,32.1943,32.1862,32.1862,9600.0
2014-06-04 12:50:00,39.76,39.76,39.74,39.76,18700.0,32.1943,32.1943,32.1781,32.1943,18700.0
2014-06-04 12:55:00,39.76,39.77,39.75,39.76,12500.0,32.1943,32.2024,32.1862,32.1943,12500.0
2014-06-04 13:00:00,39.75,39.76,39.74,39.74,9400.0,32.1862,32.1943,32.1781,32.1781,9400.0
2014-06-04 13:05:00,39.75,39.75,39.73,39.73,12800.0,32.1862,32.1862,32.17,32.17,12800.0
2014-06-04 13:10:00,39.73,39.73,39.71,39.71,13200.0,32.17,32.17,32.1538,32.1538,13200.0
2014-06-04 13:15:00,39.71,39.72,39.71,39.71,26200.0,32.1538,32.1619,32.1538,32.1538,26200.0
2014-06-04 13:20:00,39.71,39.73,39.69,39.71,35200.0,32.1538,32.17,32.1376,32.1538,35200.0
2014-06-04 13:25:00,39.71,39.71,39.66,39.7,24300.0,32.1538,32.1538,32.1133,32.1457,24300.0
2014-06-04 13:30:00,39.7,39.7,39.67,39.67,16600.0,32.1457,32.1457,32.1214,32.1214,16600.0
2014-06-04 13:35:00,39.68,39.7,39.67,39.67,27000.0,32.1295,32.1457,32.1214,32.1214,27000.0
2014-06-04 13:40:00,39.67,39.68,39.66,39.68,33600.0,32.1214,32.1295,32.1133,32.1295,33600.0
2014-06-04 13:45:00,39.68,39.7,39.67,39.69,25000.0,32.1295,32.1457,32.1214,32.1376,25000.0
2014-06-04 13:50:00,39.69,39.69,39.68,39.68,11200.0,32.1376,32.1376,32.1295,32.1295,11200.0
2014-06-04 13:55:00,39.69,39.72,39.67,39.71,29700.0,32.1376,32.1619,32.1214,32.1538,29700.0
2014-06-04 14:00:00,39.72,39.73,39.71,39.71,36000.0,32.1619,32.17,32.1538,32.1538,36000.0
2014-06-04 14:05:00,39.72,39.72,39.69,39.69,49200.0,32.1619,32.1619,32.1376,32.1376,49200.0
2014-06-04 14:10:00,39.7,39.74,39.68,39.73,85800.0,32.1457,32.1781,32.1295,32.17,85800.0
2014-06-04 14:15:00,39.74,39.74,39.69,39.7,32300.0,32.1781,32.1781,32.1376,32.1457,32300.0
2014-06-04 14:20:00,39.7,39.7,39.65,39.66,39100.0,32.1457,32.1457,32.1052,32.1133,39100.0
2014-06-04 14:25:00,39.66,39.66,39.64,39.64,28600.0,32.1133,32.1133,32.0971,32.0971,28600.0
2014-06-04 14:30:00,39.64,39.65,39.6,39.62,58500.0,32.0971,32.1052,32.0647,32.0809,58500.0
2014-06-04 14:35:00,39.61,39.62,39.61,39.61,23000.0,32.0728,32.0809,32.0728,32.0728,23000.0
2014-06-04 14:40:00,39.62,39.62,39.61,39.62,50200.0,32.0809,32.0809,32.0728,32.0809,50200.0
2014-06-04 14:45:00,39.61,39.65,39.61,39.65,78700.0,32.0728,32.1052,32.0728,32.1052,78700.0
2014-06-04 14:50:00,39.65,39.66,39.64,39.65,48200.0,32.1052,32.1133,32.0971,32.1052,48200.0
2014-06-04 14:55:00,39.66,39.67,39.65,39.66,47400.0,32.1133,32.1214,32.1052,32.1133,47400.0
2014-06-04 15:00:00,39.66,39.67,39.66,39.67,32000.0,32.1133,32.1214,32.1133,32.1214,32000.0
2014-06-04 15:05:00,39.67,39.71,39.66,39.7,146100.0,32.1214,32.1538,32.1133,32.1457,146100.0
2014-06-04 15:10:00,39.7,39.7,39.67,39.68,40100.0,32.1457,32.1457,32.1214,32.1295,40100.0
2014-06-04 15:15:00,39.67,39.68,39.63,39.64,133500.0,32.1214,32.1295,32.089,32.0971,133500.0
2014-06-04 15:20:00,39.64,39.65,39.62,39.65,72600.0,32.0971,32.1052,32.0809,32.1052,72600.0
2014-06-04 15:25:00,39.66,39.66,39.64,39.65,70400.0,32.1133,32.1133,32.0971,32.1052,70400.0
2014-06-04 15:30:00,39.66,39.68,39.65,39.66,79800.0,32.1133,32.1295,32.1052,32.1133,79800.0
2014-06-04 15:35:00,39.66,39.68,39.65,39.68,66700.0,32.1133,32.1295,32.1052,32.1295,66700.0
2014-06-04 15:40:00,39.68,39.73,39.68,39.7,100400.0,32.1295,32.17,32.1295,32.1457,100400.0
2014-06-04 15:45:00,39.71,39.72,39.69,39.7,202500.0,32.1538,32.1619,32.1376,32.1457,202500.0
2014-06-04 15:50:00,39.7,39.74,39.69,39.74,114300.0,32.1457,32.1781,32.1376,32.1781,114300.0
2014-06-04 15:55:00,39.74,39.76,39.74,39.74,217700.0,32.1781,32.1943,32.1781,32.1781,217700.0
2014-06-05 09:30:00,39.76,39.81,39.6,39.77,96600.0,32.1943,32.2347,32.0647,32.2024,96600.0
2014-06-05 09:35:00,39.78,39.78,39.7,39.7,11000.0,32.2105,32.2105,32.1457,32.1457,11000.0
2014-06-05 09:40:00,39.7,39.77,39.67,39.75,21900.0,32.1457,32.2024,32.1214,32.1862,21900.0
2014-06-05 09:45:00,39.75,39.82,39.74,39.8,53400.0,32.1862,32.2428,32.1781,32.2266,53400.0
2014-06-05 09:50:00,39.81,39.82,39.77,39.77,23000.0,32.2347,32.2428,32.2024,32.2024,23000.0
2014-06-05 09:55:00,39.77,39.81,39.74,39.81,63000.0,32.2024,32.2347,32.1781,32.2347,63000.0
2014-06-05 10:00:00,39.81,39.84,39.79,39.81,44400.0,32.2347,32.259,32.2186,32.2347,44400.0
2014-06-05 10:05:00,39.81,39.83,39.79,39.8,27500.0,32.2347,32.2509,32.2186,32.2266,27500.0
2014-06-05 10:10:00,39.8,39.8,39.77,39.78,53300.0,32.2266,32.2266,32.2024,32.2105,53300.0
2014-06-05 10:15:00,39.76,39.76,39.71,39.74,65400.0,32.1943,32.1943,32.1538,32.1781,65400.0
2014-06-05 10:20:00,39.74,39.79,39.74,39.79,62700.0,32.1781,32.2186,32.1781,32.2186,62700.0
2014-06-05 10:25:00,39.79,39.84,39.78,39.83,30300.0,32.2186,32.259,32.2105,32.2509,30300.0
2014-06-05 10:30:00,39.83,39.83,39.8,39.81,17500.0,32.2509,32.2509,32.2266,32.2347,17500.0
2014-06-05 10:35:00,39.8,39.81,39.8,39.8,18100.0,32.2266,32.2347,32.2266,32.2266,18100.0
2014-06-05 10:40:00,39.8,39.88,39.8,39.88,46800.0,32.2266,32.2914,32.2266,32.2914,46800.0
2014-06-05 10:45:00,39.88,39.89,39.85,39.87,53700.0,32.2914,32.2995,32.2671,32.2833,53700.0
2014-06-05 10:50:00,39.86,39.88,39.85,39.88,21700.0,32.2752,32.2914,32.2671,32.2914,21700.0
2014-06-05 10:55:00,39.88,39.91,39.86,39.91,34800.0,32.2914,32.3157,32.2752,32.3157,34800.0
2014-06-05 11:00:00,39.91,39.94,39.9,39.91,118000.0,32.3157,32.34,32.3076,32.3157,118000.0
2014-06-05 11:05:00,39.91,39.98,39.91,39.97,61400.0,32.3157,32.3724,32.3157,32.3643,61400.0
2014-06-05 11:10:00,39.98,40.0,39.97,39.99,61400.0,32.3724,32.3886,32.3643,32.3805,61400.0
2014-06-05 11:15:00,39.99,40.0,39.98,39.99,30000.0,32.3805,32.3886,32.3724,32.3805,30000.0
2014-06-05 11:20:00,40.0,40.0,39.97,39.98,54400.0,32.3886,32.3886,32.3643,32.3724,54400.0
2014-06-05 11:25:00,39.97,39.97,39.94,39.94,26700.0,32.3643,32.3643,32.34,32.34,26700.0
2014-06-05 11:30:00,39.95,40.0,39.94,39.99,65000.0,32.3481,32.3886,32.34,32.3805,65000.0
2014-06-05 11:35:00,39.99,40.0,39.98,40.0,39700.0,32.3805,32.3886,32.3724,32.3886,39700.0
2014-06-05 11:40:00,40.0,40.0,39.98,39.99,25300.0,32.3886,32.3886,32.3724,32.3805,25300.0
2014-06-05 11:45:00,39.99,40.03,39.98,40.01,33800.0,32.3805,32.4129,32.3724,32.3967,33800.0
2014-06-05 11:50:00,40.01,40.06,40.01,40.02,28200.0,32.3967,32.4372,32.3967,32.4048,28200.0
2014-06-05 11:55:00,40.02,40.05,40.0,40.05,25700.0,32.4048,32.4291,32.3886,32.4291,25700.0
2014-06-05 12:00:00,40.05,40.12,40.05,40.12,40900.0,32.4291,32.4858,32.4291,32.4858,40900.0
2014-06-05 12:05:00,40.11,40.14,40.1,40.12,21300.0,32.4777,32.502,32.4696,32.4858,21300.0
2014-06-05 12:10:00,40.13,40.16,40.12,40.15,32900.0,32.4939,32.5181,32.4858,32.51,32900.0
2014-06-05 12:15:00,40.16,40.18,40.14,40.16,20700.0,32.5181,32.5343,32.502,32.5181,20700.0
2014-06-05 12:20:00,40.15,40.19,40.15,40.17,27100.0,32.51,32.5424,32.51,32.5262,27100.0
2014-06-05 12:25:00,40.18,40.19,40.15,40.18,21000.0,32.5343,32.5424,32.51,32.5343,21000.0
2014-06-05 12:30:00,40.18,40.19,40.17,40.17,15100.0,32.5343,32.5424,32.5262,32.5262,15100.0
2014-06-05 12:35:00,40.17,40.2,40.17,40.19,21800.0,32.5262,32.5505,32.5262,32.5424,21800.0
2014-06-05 12:40:00,40.18,40.22,40.18,40.19,53100.0,32.5343,32.5667,32.5343,32.5424,53100.0
2014-06-05 12:45:00,40.18,40.2,40.17,40.19,28700.0,32.5343,32.5505,32.5262,32.5424,28700.0
2014-06-05 12:50:00,40.18,40.2,40.18,40.19,20500.0,32.5343,32.5505,32.5343,32.5424,20500.0
2014-06-05 12:55:00,40.18,40.2,40.18,40.2,18600.0,32.5343,32.5505,32.5343,32.5505,18600.0
2014-06-05 13:00:00,40.19,40.22,40.19,40.21,42600.0,32.5424,32.5667,32.5424,32.5586,42600.0
2014-06-05 13:05:00,40.21,40.22,40.2,40.21,17700.0,32.5586,32.5667,32.5505,32.5586,17700.0
2014-06-05 13:10:00,40.21,40.21,40.2,40.21,8400.0,32.5586,32.5586,32.5505,32.5586,8400.0
2014-06-05 13:15:00,40.2,40.21,40.18,40.19,27500.0,32.5505,32.5586,32.5343,32.5424,27500.0
2014-06-05 13:20:00,40.18,40.19,40.16,40.16,21500.0,32.5343,32.5424,32.5181,32.5181,21500.0
2014-06-05 13:25:00,40.16,40.17,40.15,40.15,22600.0,32.5181,32.5262,32.51,32.51,22600.0
2014-06-05 13:30:00,40.15,40.18,40.14,40.17,24500.0,32.51,32.5343,32.502,32.5262,24500.0
2014-06-05 13:35:00,40.17,40.18,40.14,40.15,28700.0,32.5262,32.5343,32.502,32.51,28700.0
2014-06-05 13:40:00,40.15,40.16,40.12,40.13,28300.0,32.51,32.5181,32.4858,32.4939,28300.0
2014-06-05 13:45:00,40.12,40.15,40.12,40.12,30200.0,32.4858,32.51,32.4858,32.4858,30200.0
2014-06-05 13:50:00,40.12,40.14,40.11,40.14,38000.0,32.4858,32.502,32.4777,32.502,38000.0
2014-06-05 13:55:00,40.13,40.16,40.12,40.16,29100.0,32.4939,32.5181,32.4858,32.5181,29100.0
2014-06-05 14:00:00,40.15,40.16,40.14,40.16,22100.0,32.51,32.5181,32.502,32.5181,22100.0
2014-06-05 14:05:00,40.15,40.18,40.15,40.17,40700.0,32.51,32.5343,32.51,32.5262,40700.0
2014-06-05 14:10:00,40.17,40.19,40.17,40.17,25400.0,32.5262,32.5424,32.5262,32.5262,25400.0
2014-06-05 14:15:00,40.17,40.19,40.17,40.17,21200.0,32.5262,32.5424,32.5262,32.5262,21200.0
2014-06-05 14:20:00,40.17,40.23,40.17,40.23,54200.0,32.5262,32.5748,32.5262,32.5748,54200.0
2014-06-05 14:25:00,40.22,40.23,40.19,40.21,42900.0,32.5667,32.5748,32.5424,32.5586,42900.0
2014-06-05 14:30:00,40.22,40.22,40.2,40.22,31200.0,32.5667,32.5667,32.5505,32.5667,31200.0
2014-06-05 14:35:00,40.22,40.23,40.21,40.22,11600.0,32.5667,32.5748,32.5586,32.5667,11600.0
2014-06-05 14:40:00,40.22,40.24,40.2,40.23,70200.0,32.5667,32.5829,32.5505,32.5748,70200.0
2014-06-05 14:45:00,40.23,40.24,40.23,40.24,11500.0,32.5748,32.5829,32.5748,32.5829,11500.0
2014-06-05 14:50:00,40.23,40.24,40.2,40.2,28900.0,32.5748,32.5829,32.5505,32.5505,28900.0
2014-06-05 14:55:00,40.2,40.22,40.19,40.2,32500.0,32.5505,32.5667,32.5424,32.5505,32500.0
2014-06-05 15:00:00,40.19,40.22,40.18,40.21,45100.0,32.5424,32.5667,32.5343,32.5586,45100.0
2014-06-05 15:05:00,40.2,40.22,40.2,40.21,32100.0,32.5505,32.5667,32.5505,32.5586,32100.0
2014-06-05 15:10:00,40.2,40.21,40.19,40.21,35900.0,32.5505,32.5586,32.5424,32.5586,35900.0
2014-06-05 15:15:00,40.2,40.21,40.19,40.21,33300.0,32.5505,32.5586,32.5424,32.5586,33300.0
2014-06-05 15:20:00,40.2,40.21,40.18,40.18,35900.0,32.5505,32.5586,32.5343,32.5343,35900.0
2014-06-05 15:25:00,40.19,40.19,40.16,40.18,62100.0,32.5424,32.5424,32.5181,32.5343,62100.0
2014-06-05 15:30:00,40.18,40.19,40.16,40.16,48000.0,32.5343,32.5424,32.5181,32.5181,48000.0
2014-06-05 15:35:00,40.17,40.17,40.14,40.17,83400.0,32.5262,32.5262,32.502,32.5262,83400.0
2014-06-05 15:40:00,40.17,40.17,40.13,40.15,124900.0,32.5262,32.5262,32.4939,32.51,124900.0
2014-06-05 15:45:00,40.15,40.18,40.15,40.15,100800.0,32.51,32.5343,32.51,32.51,100800.0
2014-06-05 15:50:00,40.16,40.17,40.14,40.17,143400.0,32.5181,32.5262,32.502,32.5262,143400.0
2014-06-05 15:55:00,40.17,40.17,40.14,40.14,261600.0,32.5262,32.5262,32.502,32.502,261600.0
2014-06-06 09:30:00,40.07,40.19,40.07,40.15,74500.0,32.4453,32.5424,32.4453,32.51,74500.0
2014-06-06 09:35:00,40.16,40.19,40.09,40.17,31700.0,32.5181,32.5424,32.4615,32.5262,31700.0
2014-06-06 09:40:00,40.18,40.25,40.17,40.2,32000.0,32.5343,32.591,32.5262,32.5505,32000.0
2014-06-06 09:45:00,40.2,40.2,40.09,40.16,32300.0,32.5505,32.5505,32.4615,32.5181,32300.0
2014-06-06 09:50:00,40.17,40.18,40.14,40.15,24300.0,32.5262,32.5343,32.502,32.51,24300.0
2014-06-06 09:55:00,40.15,40.23,40.12,40.22,33200.0,32.51,32.5748,32.4858,32.5667,33200.0
2014-06-06 10:00:00,40.23,40.24,40.17,40.22,39200.0,32.5748,32.5829,32.5262,32.5667,39200.0
2014-06-06 10:05:00,40.22,40.23,40.17,40.21,25500.0,32.5667,32.5748,32.5262,32.5586,25500.0
2014-06-06 10:10:00,40.22,40.22,40.14,40.16,36800.0,32.5667,32.5667,32.502,32.5181,36800.0
2014-06-06 10:15:00,40.16,40.17,40.12,40.12,21400.0,32.5181,32.5262,32.4858,32.4858,21400.0
2014-06-06 10:20:00,40.12,40.16,40.12,40.14,22100.0,32.4858,32.5181,32.4858,32.502,22100.0
2014-06-06 10:25:00,40.14,40.14,40.09,40.11,14500.0,32.502,32.502,32.4615,32.4777,14500.0
2014-06-06 10:30:00,40.11,40.13,40.09,40.1,36600.0,32.4777,32.4939,32.4615,32.4696,36600.0
2014-06-06 10:35:00,40.1,40.1,40.06,40.06,32100.0,32.4696,32.4696,32.4372,32.4372,32100.0
2014-06-06 10:40:00,40.06,40.06,40.03,40.06,19300.0,32.4372,32.4372,32.4129,32.4372,19300.0
2014-06-06 10:45:00,40.06,40.08,40.01,40.02,50300.0,32.4372,32.4534,32.3967,32.4048,50300.0
2014-06-06 10:50:00,40.02,40.06,40.01,40.05,37500.0,32.4048,32.4372,32.3967,32.4291,37500.0
2014-06-06 10:55:00,40.04,40.07,40.04,40.05,15100.0,32.421,32.4453,32.421,32.4291,15100.0
2014-06-06 11:00:00,40.05,40.06,40.04,40.06,11900.0,32.4291,32.4372,32.421,32.4372,11900.0
2014-06-06 11:05:00,40.06,40.09,40.05,40.09,15000.0,32.4372,32.4615,32.4291,32.4615,15000.0
2014-06-06 11:10:00,40.09,40.1,40.04,40.05,32700.0,32.4615,32.4696,32.421,32.4291,32700.0
2014-06-06 11:15:00,40.05,40.06,40.03,40.04,16800.0,32.4291,32.4372,32.4129,32.421,16800.0
2014-06-06 11:20:00,40.03,40.03,40.0,40.0,62000.0,32.4129,32.4129,32.3886,32.3886,62000.0
2014-06-06 11:25:00,40.0,40.02,40.0,40.01,37700.0,32.3886,32.4048,32.3886,32.3967,37700.0
2014-06-06 11:30:00,40.02,40.03,39.99,40.02,57200.0,32.4048,32.4129,32.3805,32.4048,57200.0
2014-06-06 11:35:00,40.01,40.02,40.0,40.02,17000.0,32.3967,32.4048,32.3886,32.4048,17000.0
2014-06-06 11:40:00,40.02,40.03,40.0,40.01,19400.0,32.4048,32.4129,32.3886,32.3967,19400.0
2014-06-06 11:45:00,40.01,40.02,39.99,40.0,46100.0,32.3967,32.4048,32.3805,32.3886,46100.0
2014-06-06 11:50:00,40.01,40.02,40.0,40.02,21300.0,32.3967,32.4048,32.3886,32.4048,21300.0
2014-06-06 11:55:00,40.01,40.03,40.01,40.01,18800.0,32.3967,32.4129,32.3967,32.3967,18800.0
2014-06-06 12:00:00,40.0,40.01,39.99,40.01,25300.0,32.3886,32.3967,32.3805,32.3967,25300.0
2014-06-06 12:05:00,40.02,40.02,40.0,40.01,20700.0,32.4048,32.4048,32.3886,32.3967,20700.0
2014-06-06 12:10:00,40.0,40.01,40.0,40.0,4200.0,32.3886,32.3967,32.3886,32.3886,4200.0
2014-06-06 12:15:00,40.01,40.01,39.99,40.0,20900.0,32.3967,32.3967,32.3805,32.3886,20900.0
2014-06-06 12:20:00,40.0,40.0,39.99,40.0,16100.0,32.3886,32.3886,32.3805,32.3886,16100.0
2014-06-06 12:25:00,40.0,40.02,39.99,40.0,37500.0,32.3886,32.4048,32.3805,32.3886,37500.0
2014-06-06 12:30:00,40.0,40.0,39.99,40.0,18800.0,32.3886,32.3886,32.3805,32.3886,18800.0
2014-06-06 12:35:00,39.99,40.01,39.99,40.0,40200.0,32.3805,32.3967,32.3805,32.3886,40200.0
2014-06-06 12:40:00,39.99,40.01,39.99,40.01,19000.0,32.3805,32.3967,32.3805,32.3967,19000.0
2014-06-06 12:45:00,40.01,40.03,40.0,40.03,12500.0,32.3967,32.4129,32.3886,32.4129,12500.0
2014-06-06 12:50:00,40.03,40.05,40.02,40.05,17200.0,32.4129,32.4291,32.4048,32.4291,17200.0
2014-06-06 12:55:00,40.05,40.06,40.03,40.03,34300.0,32.4291,32.4372,32.4129,32.4129,34300.0
2014-06-06 13:00:00,40.03,40.04,40.02,40.02,7500.0,32.4129,32.421,32.4048,32.4048,7500.0
2014-06-06 13:05:00,40.03,40.03,40.02,40.02,8600.0,32.4129,32.4129,32.4048,32.4048,8600.0
2014-06-06 13:10:00,40.02,40.06,40.02,40.06,26500.0,32.4048,32.4372,32.4048,32.4372,26500.0
2014-06-06 13:15:00,40.06,40.11,40.05,40.08,112300.0,32.4372,32.4777,32.4291,32.4534,112300.0
2014-06-06 13:20:00,40.07,40.09,40.06,40.09,15500.0,32.4453,32.4615,32.4372,32.4615,15500.0
2014-06-06 13:25:00,40.09,40.09,40.07,40.07,21300.0,32.4615,32.4615,32.4453,32.4453,21300.0
2014-06-06 13:30:00,40.07,40.08,40.05,40.05,12800.0,32.4453,32.4534,32.4291,32.4291,12800.0
2014-06-06 13:35:00,40.05,40.05,40.03,40.05,14900.0,32.4291,32.4291,32.4129,32.4291,14900.0
2014-06-06 13:40:00,40.04,40.06,40.04,40.04,20200.0,32.421,32.4372,32.421,32.421,20200.0
2014-06-06 13:45:00,40.05,40.07,40.05,40.07,19500.0,32.4291,32.4453,32.4291,32.4453,19500.0
2014-06-06 13:50:00,40.07,40.08,40.06,40.07,15200.0,32.4453,32.4534,32.4372,32.4453,15200.0
2014-06-06 13:55:00,40.07,40.07,40.05,40.06,12400.0,32.4453,32.4453,32.4291,32.4372,12400.0
2014-06-06 14:00:00,40.06,40.08,40.05,40.06,10000.0,32.4372,32.4534,32.4291,32.4372,10000.0
2014-06-06 14:05:00,40.07,40.07,40.06,40.06,6800.0,32.4453,32.4453,32.4372,32.4372,6800.0
2014-06-06 14:10:00,40.07,40.08,40.05,40.07,21300.0,32.4453,32.4534,32.4291,32.4453,21300.0
2014-06-06 14:15:00,40.07,40.07,40.03,40.04,10900.0,32.4453,32.4453,32.4129,32.421,10900.0
2014-06-06 14:20:00,40.03,40.05,40.03,40.04,15700.0,32.4129,32.4291,32.4129,32.421,15700.0
2014-06-06 14:25:00,40.05,40.05,40.02,40.02,18900.0,32.4291,32.4291,32.4048,32.4048,18900.0
2014-06-06 14:30:00,40.02,40.03,40.0,40.0,18000.0,32.4048,32.4129,32.3886,32.3886,18000.0
2014-06-06 14:35:00,40.01,40.03,40.0,40.01,22500.0,32.3967,32.4129,32.3886,32.3967,22500.0
2014-06-06 14:40:00,40.01,40.01,39.99,39.99,24900.0,32.3967,32.3967,32.3805,32.3805,24900.0
2014-06-06 14:45:00,39.99,40.0,39.99,40.0,24900.0,32.3805,32.3886,32.3805,32.3886,24900.0
2014-06-06 14:50:00,39.99,40.0,39.99,39.99,13200.0,32.3805,32.3886,32.3805,32.3805,13200.0
2014-06-06 14:55:00,40.0,40.0,39.99,40.0,28400.0,32.3886,32.3886,32.3805,32.3886,28400.0
2014-06-06 15:00:00,40.0,40.01,39.99,40.0,19900.0,32.3886,32.3967,32.3805,32.3886,19900.0
2014-06-06 15:05:00,40.0,40.01,40.0,40.01,21300.0,32.3886,32.3967,32.3886,32.3967,21300.0
2014-06-06 15:10:00,40.0,40.01,40.0,40.0,15500.0,32.3886,32.3967,32.3886,32.3886,15500.0
2014-06-06 15:15:00,40.0,40.01,40.0,40.0,53700.0,32.3886,32.3967,32.3886,32.3886,53700.0
2014-06-06 15:20:00,40.0,40.01,39.99,40.0,60800.0,32.3886,32.3967,32.3805,32.3886,60800.0
2014-06-06 15:25:00,39.99,40.0,39.99,40.0,23300.0,32.3805,32.3886,32.3805,32.3886,23300.0
2014-06-06 15:30:00,40.0,40.01,39.98,39.98,48100.0,32.3886,32.3967,32.3724,32.3724,48100.0
2014-06-06 15:35:00,39.98,39.98,39.97,39.98,44500.0,32.3724,32.3724,32.3643,32.3724,44500.0
2014-06-06 15:40:00,39.98,39.99,39.96,39.97,61400.0,32.3724,32.3805,32.3562,32.3643,61400.0
2014-06-06 15:45:00,39.97,39.99,39.97,39.98,78400.0,32.3643,32.3805,32.3643,32.3724,78400.0
2014-06-06 15:50:00,39.99,40.0,39.97,40.0,131300.0,32.3805,32.3886,32.3643,32.3886,131300.0
2014-06-06 15:55:00,40.0,40.05,39.99,40.05,323300.0,32.3886,32.4291,32.3805,32.4291,323300.0
2014-06-09 09:30:00,39.94,40.07,39.92,40.03,119600.0,32.34,32.4453,32.3238,32.4129,119600.0
2014-06-09 09:35:00,40.01,40.1,39.97,40.09,105300.0,32.3967,32.4696,32.3643,32.4615,105300.0
2014-06-09 09:40:00,40.1,40.18,40.08,40.16,277800.0,32.4696,32.5343,32.4534,32.5181,277800.0
2014-06-09 09:45:00,40.17,40.2,40.15,40.17,56300.0,32.5262,32.5505,32.51,32.5262,56300.0
2014-06-09 09:50:00,40.18,40.21,40.15,40.15,44600.0,32.5343,32.5586,32.51,32.51,44600.0
2014-06-09 09:55:00,40.15,40.16,40.11,40.16,22900.0,32.51,32.5181,32.4777,32.5181,22900.0
2014-06-09 10:00:00,40.18,40.18,40.13,40.17,30100.0,32.5343,32.5343,32.4939,32.5262,30100.0
2014-06-09 10:05:00,40.16,40.2,40.13,40.19,34600.0,32.5181,32.5505,32.4939,32.5424,34600.0
2014-06-09 10:10:00,40.19,40.19,40.14,40.15,24800.0,32.5424,32.5424,32.502,32.51,24800.0
2014-06-09 10:15:00,40.15,40.18,40.15,40.16,17000.0,32.51,32.5343,32.51,32.5181,17000.0
2014-06-09 10:20:00,40.16,40.17,40.14,40.17,25300.0,32.5181,32.5262,32.502,32.5262,25300.0
2014-06-09 10:25:00,40.17,40.19,40.16,40.16,28100.0,32.5262,32.5424,32.5181,32.5181,28100.0
2014-06-09 10:30:00,40.16,40.2,40.16,40.17,15100.0,32.5181,32.5505,32.5181,32.5262,15100.0
2014-06-09 10:35:00,40.17,40.18,40.14,40.15,21400.0,32.5262,32.5343,32.502,32.51,21400.0
2014-06-09 10:40:00,40.16,40.18,40.16,40.17,34500.0,32.5181,32.5343,32.5181,32.5262,34500.0
2014-06-09 10:45:00,40.16,40.18,40.16,40.18,20000.0,32.5181,32.5343,32.5181,32.5343,20000.0
2014-06-09 10:50:00,40.18,40.19,40.14,40.14,44500.0,32.5343,32.5424,32.502,32.502,44500.0
2014-06-09 10:55:00,40.15,40.16,40.12,40.12,20700.0,32.51,32.5181,32.4858,32.4858,20700.0
2014-06-09 11:00:00,40.13,40.13,40.1,40.1,17500.0,32.4939,32.4939,32.4696,32.4696,17500.0
2014-06-09 11:05:00,40.1,40.1,40.08,40.08,27700.0,32.4696,32.4696,32.4534,32.4534,27700.0
2014-06-09 11:10:00,40.09,40.1,40.07,40.07,40600.0,32.4615,32.4696,32.4453,32.4453,40600.0
2014-06-09 11:15:00,40.08,40.08,40.07,40.07,27100.0,32.4534,32.4534,32.4453,32.4453,27100.0
2014-06-09 11:20:00,40.08,40.11,40.08,40.09,28900.0,32.4534,32.4777,32.4534,32.4615,28900.0
2014-06-09 11:25:00,40.08,40.09,40.07,40.08,23100.0,32.4534,32.4615,32.4453,32.4534,23100.0
2014-06-09 11:30:00,40.08,40.13,40.08,40.13,19700.0,32.4534,32.4939,32.4534,32.4939,19700.0
2014-06-09 11:35:00,40.12,40.14,40.11,40.14,41300.0,32.4858,32.502,32.4777,32.502,41300.0
2014-06-09 11:40:00,40.14,40.14,40.1,40.1,50000.0,32.502,32.502,32.4696,32.4696,50000.0
2014-06-09 11:45:00,40.11,40.15,40.1,40.14,22000.0,32.4777,32.51,32.4696,32.502,22000.0
2014-06-09 11:50:00,40.14,40.18,40.14,40.16,42000.0,32.502,32.5343,32.502,32.5181,42000.0
2014-06-09 11:55:00,40.16,40.17,40.15,40.15,17300.0,32.5181,32.5262,32.51,32.51,17300.0
2014-06-09 12:00:00,40.16,40.17,40.16,40.17,14800.0,32.5181,32.5262,32.5181,32.5262,14800.0
2014-06-09 12:05:00,40.16,40.17,40.15,40.15,15400.0,32.5181,32.5262,32.51,32.51,15400.0
2014-06-09 12:10:00,40.15,40.15,40.13,40.13,13900.0,32.51,32.51,32.4939,32.4939,13900.0
2014-06-09 12:15:00,40.14,40.14,40.12,40.13,10700.0,32.502,32.502,32.4858,32.4939,10700.0
2014-06-09 12:20:00,40.12,40.14,40.11,40.11,37900.0,32.4858,32.502,32.4777,32.4777,37900.0
2014-06-09 12:25:00,40.11,40.12,40.09,40.1,27600.0,32.4777,32.4858,32.4615,32.4696,27600.0
2014-06-09 12:30:00,40.09,40.12,40.09,40.11,20700.0,32.4615,32.4858,32.4615,32.4777,20700.0
2014-06-09 12:35:00,40.11,40.13,40.11,40.13,17100.0,32.4777,32.4939,32.4777,32.4939,17100.0
2014-06-09 12:40:00,40.13,40.15,40.1,40.1,20500.0,32.4939,32.51,32.4696,32.4696,20500.0
2014-06-09 12:45:00,40.1,40.11,40.09,40.09,5100.0,32.4696,32.4777,32.4615,32.4615,5100.0
2014-06-09 12:50:00,40.09,40.1,40.08,40.09,21300.0,32.4615,32.4696,32.4534,32.4615,21300.0
2014-06-09 12:55:00,40.1,40.11,40.09,40.09,33100.0,32.4696,32.4777,32.4615,32.4615,33100.0
2014-06-09 13:00:00,40.09,40.11,40.09,40.11,12100.0,32.4615,32.4777,32.4615,32.4777,12100.0
2014-06-09 13:05:00,40.11,40.13,40.1,40.12,13300.0,32.4777,32.4939,32.4696,32.4858,13300.0
2014-06-09 13:10:00,40.12,40.13,40.11,40.12,29800.0,32.4858,32.4939,32.4777,32.4858,29800.0
2014-06-09 13:15:00,40.13,40.13,40.12,40.13,14200.0,32.4939,32.4939,32.4858,32.4939,14200.0
2014-06-09 13:20:00,40.13,40.14,40.09,40.11,39300.0,32.4939,32.502,32.4615,32.4777,39300.0
2014-06-09 13:25:00,40.1,40.11,40.08,40.09,28000.0,32.4696,32.4777,32.4534,32.4615,28000.0
2014-06-09 13:30:00,40.1,40.1,40.09,40.09,14200.0,32.4696,32.4696,32.4615,32.4615,14200.0
2014-06-09 13:35:00,40.09,40.12,40.09,40.12,16100.0,32.4615,32.4858,32.4615,32.4858,16100.0
2014-06-09 13:40:00,40.11,40.12,40.09,40.11,14500.0,32.4777,32.4858,32.4615,32.4777,14500.0
2014-06-09 13:45:00,40.11,40.11,40.09,40.09,10900.0,32.4777,32.4777,32.4615,32.4615,10900.0
2014-06-09 13:50:00,40.09,40.12,40.09,40.12,27600.0,32.4615,32.4858,32.4615,32.4858,27600.0
2014-06-09 13:55:00,40.12,40.13,40.11,40.11,31000.0,32.4858,32.4939,32.4777,32.4777,31000.0
2014-06-09 14:00:00,40.1,40.11,40.09,40.1,31800.0,32.4696,32.4777,32.4615,32.4696,31800.0
2014-06-09 14:05:00,40.1,40.11,40.09,40.09,29200.0,32.4696,32.4777,32.4615,32.4615,29200.0
2014-06-09 14:10:00,40.09,40.09,40.04,40.05,69000.0,32.4615,32.4615,32.421,32.4291,69000.0
2014-06-09 14:15:00,40.05,40.07,40.05,40.05,30700.0,32.4291,32.4453,32.4291,32.4291,30700.0
2014-06-09 14:20:00,40.05,40.07,40.04,40.05,36600.0,32.4291,32.4453,32.421,32.4291,36600.0
2014-06-09 14:25:00,40.04,40.07,40.03,40.05,44900.0,32.421,32.4453,32.4129,32.4291,44900.0
2014-06-09 14:30:00,40.05,40.07,40.04,40.05,35700.0,32.4291,32.4453,32.421,32.4291,35700.0
2014-06-09 14:35:00,40.04,40.08,40.04,40.05,34100.0,32.421,32.4534,32.421,32.4291,34100.0
2014-06-09 14:40:00,40.06,40.09,40.05,40.07,38800.0,32.4372,32.4615,32.4291,32.4453,38800.0
2014-06-09 14:45:00,40.07,40.07,40.05,40.05,26800.0,32.4453,32.4453,32.4291,32.4291,26800.0
2014-06-09 14:50:00,40.05,40.08,40.04,40.08,47400.0,32.4291,32.4534,32.421,32.4534,47400.0
2014-06-09 14:55:00,40.08,40.08,40.05,40.07,31400.0,32.4534,32.4534,32.4291,32.4453,31400.0
2014-06-09 15:00:00,40.07,40.08,40.06,40.07,16800.0,32.4453,32.4534,32.4372,32.4453,16800.0
2014-06-09 15:05:00,40.08,40.08,40.07,40.07,15000.0,32.4534,32.4534,32.4453,32.4453,15000.0
2014-06-09 15:10:00,40.07,40.1,40.06,40.09,40000.0,32.4453,32.4696,32.4372,32.4615,40000.0
2014-06-09 15:15:00,40.08,40.1,40.08,40.09,44100.0,32.4534,32.4696,32.4534,32.4615,44100.0
2014-06-09 15:20:00,40.09,40.11,40.09,40.09,46600.0,32.4615,32.4777,32.4615,32.4615,46600.0
2014-06-09 15:25:00,40.09,40.13,40.09,40.11,41200.0,32.4615,32.4939,32.4615,32.4777,41200.0
2014-06-09 15:30:00,40.11,40.12,40.09,40.1,46800.0,32.4777,32.4858,32.4615,32.4696,46800.0
2014-06-09 15:35:00,40.09,40.09,40.06,40.07,62700.0,32.4615,32.4615,32.4372,32.4453,62700.0
2014-06-09 15:40:00,40.07,40.09,40.06,40.07,40000.0,32.4453,32.4615,32.4372,32.4453,40000.0
2014-06-09 15:45:00,40.08,40.1,40.08,40.09,53600.0,32.4534,32.4696,32.4534,32.4615,53600.0
2014-06-09 15:50:00,40.1,40.13,40.09,40.12,129000.0,32.4696,32.4939,32.4615,32.4858,129000.0
2014-06-09 15:55:00,40.12,40.13,40.11,40.13,235500.0,32.4858,32.4939,32.4777,32.4939,235500.0
2014-06-10 09:30:00,40.03,40.2,40.03,40.16,128500.0,32.4129,32.5505,32.4129,32.5181,128500.0
2014-06-10 09:35:00,40.17,40.29,40.17,40.22,103000.0,32.5262,32.6234,32.5262,32.5667,103000.0
2014-06-10 09:40:00,40.23,40.27,40.2,40.24,91800.0,32.5748,32.6072,32.5505,32.5829,91800.0
2014-06-10 09:45:00,40.23,40.3,40.21,40.28,108400.0,32.5748,32.6315,32.5586,32.6153,108400.0
2014-06-10 09:50:00,40.29,40.31,40.27,40.29,69200.0,32.6234,32.6396,32.6072,32.6234,69200.0
2014-06-10 09:55:00,40.29,40.3,40.16,40.19,68600.0,32.6234,32.6315,32.5181,32.5424,68600.0
2014-06-10 10:00:00,40.19,40.22,40.16,40.16,58600.0,32.5424,32.5667,32.5181,32.5181,58600.0
2014-06-10 10:05:00,40.16,40.16,40.09,40.12,43300.0,32.5181,32.5181,32.4615,32.4858,43300.0
2014-06-10 10:10:00,40.12,40.17,40.12,40.16,26700.0,32.4858,32.5262,32.4858,32.5181,26700.0
2014-06-10 10:15:00,40.15,40.18,40.13,40.13,40000.0,32.51,32.5343,32.4939,32.4939,40000.0
2014-06-10 10:20:00,40.14,40.18,40.13,40.18,27700.0,32.502,32.5343,32.4939,32.5343,27700.0
2014-06-10 10:25:00,40.18,40.18,40.14,40.16,24700.0,32.5343,32.5343,32.502,32.5181,24700.0
2014-06-10 10:30:00,40.16,40.19,40.15,40.18,37200.0,32.5181,32.5424,32.51,32.5343,37200.0
2014-06-10 10:35:00,40.17,40.17,40.12,40.15,22800.0,32.5262,32.5262,32.4858,32.51,22800.0
2014-06-10 10:40:00,40.15,40.16,40.14,40.16,18400.0,32.51,32.5181,32.502,32.5181,18400.0
2014-06-10 10:45:00,40.15,40.16,40.12,40.14,18400.0,32.51,32.5181,32.4858,32.502,18400.0
2014-06-10 10:50:00,40.14,40.17,40.13,40.16,29600.0,32.502,32.5262,32.4939,32.5181,29600.0
2014-06-10 10:55:00,40.17,40.17,40.16,40.16,20600.0,32.5262,32.5262,32.5181,32.5181,20600.0
2014-06-10 11:00:00,40.17,40.17,40.16,40.16,9700.0,32.5262,32.5262,32.5181,32.5181,9700.0
2014-06-10 11:05:00,40.16,40.18,40.16,40.18,22100.0,32.5181,32.5343,32.5181,32.5343,22100.0
2014-06-10 11:10:00,40.18,40.18,40.16,40.17,19800.0,32.5343,32.5343,32.5181,32.5262,19800.0
2014-06-10 11:15:00,40.17,40.17,40.14,40.15,26500.0,32.5262,32.5262,32.502,32.51,26500.0
2014-06-10 11:20:00,40.14,40.15,40.14,40.14,14500.0,32.502,32.51,32.502,32.502,14500.0
2014-06-10 11:25:00,40.14,40.15,40.14,40.14,13200.0,32.502,32.51,32.502,32.502,13200.0
2014-06-10 11:30:00,40.14,40.2,40.14,40.2,51100.0,32.502,32.5505,32.502,32.5505,51100.0
2014-06-10 11:35:00,40.2,40.2,40.18,40.18,15500.0,32.5505,32.5505,32.5343,32.5343,15500.0
2014-06-10 11:40:00,40.18,40.19,40.18,40.19,18000.0,32.5343,32.5424,32.5343,32.5424,18000.0
2014-06-10 11:45:00,40.18,40.19,40.17,40.18,24900.0,32.5343,32.5424,32.5262,32.5343,24900.0
2014-06-10 11:50:00,40.18,40.18,40.15,40.16,44400.0,32.5343,32.5343,32.51,32.5181,44400.0
2014-06-10 11:55:00,40.16,40.16,40.13,40.13,52200.0,32.5181,32.5181,32.4939,32.4939,52200.0
2014-06-10 12:00:00,40.13,40.17,40.11,40.16,72100.0,32.4939,32.5262,32.4777,32.5181,72100.0
2014-06-10 12:05:00,40.17,40.2,40.15,40.18,105500.0,32.5262,32.5505,32.51,32.5343,105500.0
2014-06-10 12:10:00,40.19,40.2,40.17,40.18,11800.0,32.5424,32.5505,32.5262,32.5343,11800.0
2014-06-10 12:15:00,40.18,40.18,40.16,40.17,22200.0,32.5343,32.5343,32.5181,32.5262,22200.0
2014-06-10 12:20:00,40.17,40.18,40.17,40.17,8800.0,32.5262,32.5343,32.5262,32.5262,8800.0
2014-06-10 12:25:00,40.17,40.19,40.17,40.19,13700.0,32.5262,32.5424,32.5262,32.5424,13700.0
2014-06-10 12:30:00,40.19,40.2,40.17,40.2,39700.0,32.5424,32.5505,32.5262,32.5505,39700.0
2014-06-10 12:35:00,40.19,40.2,40.18,40.2,54700.0,32.5424,32.5505,32.5343,32.5505,54700.0
2014-06-10 12:40:00,40.2,40.25,40.19,40.24,83000.0,32.5505,32.591,32.5424,32.5829,83000.0
2014-06-10 12:45:00,40.25,40.28,40.25,40.27,28100.0,32.591,32.6153,32.591,32.6072,28100.0
2014-06-10 12:50:00,40.27,40.3,40.27,40.3,22100.0,32.6072,32.6315,32.6072,32.6315,22100.0
2014-06-10 12:55:00,40.3,40.34,40.29,40.34,66500.0,32.6315,32.6639,32.6234,32.6639,66500.0
2014-06-10 13:00:00,40.34,40.35,40.31,40.35,72100.0,32.6639,32.672,32.6396,32.672,72100.0
2014-06-10 13:05:00,40.35,40.35,40.32,40.33,55600.0,32.672,32.672,32.6477,32.6558,55600.0
2014-06-10 13:10:00,40.33,40.33,40.29,40.3,46800.0,32.6558,32.6558,32.6234,32.6315,46800.0
2014-06-10 13:15:00,40.3,40.31,40.29,40.31,36100.0,32.6315,32.6396,32.6234,32.6396,36100.0
2014-06-10 13:20:00,40.31,40.33,40.3,40.33,23200.0,32.6396,32.6558,32.6315,32.6558,23200.0
2014-06-10 13:25:00,40.33,40.39,40.33,40.39,59000.0,32.6558,32.7044,32.6558,32.7044,59000.0
2014-06-10 13:30:00,40.38,40.39,40.37,40.38,61500.0,32.6963,32.7044,32.6882,32.6963,61500.0
2014-06-10 13:35:00,40.39,40.4,40.37,40.4,71600.0,32.7044,32.7125,32.6882,32.7125,71600.0
2014-06-10 13:40:00,40.4,40.45,40.39,40.44,86500.0,32.7125,32.753,32.7044,32.7449,86500.0
2014-06-10 13:45:00,40.44,40.44,40.43,40.43,17400.0,32.7449,32.7449,32.7368,32.7368,17400.0
2014-06-10 13:50:00,40.44,40.46,40.43,40.46,42000.0,32.7449,32.7611,32.7368,32.7611,42000.0
2014-06-10 13:55:00,40.46,40.48,40.45,40.48,51700.0,32.7611,32.7773,32.753,32.7773,51700.0
2014-06-10 14:00:00,40.48,40.49,40.45,40.47,108500.0,32.7773,32.7854,32.753,32.7692,108500.0
2014-06-10 14:05:00,40.47,40.48,40.44,40.45,69800.0,32.7692,32.7773,32.7449,32.753,69800.0
2014-06-10 14:10:00,40.45,40.45,40.44,40.45,31300.0,32.753,32.753,32.7449,32.753,31300.0
2014-06-10 14:15:00,40.44,40.45,40.42,40.42,42700.0,32.7449,32.753,32.7287,32.7287,42700.0
2014-06-10 14:20:00,40.42,40.43,40.42,40.42,28200.0,32.7287,32.7368,32.7287,32.7287,28200.0
2014-06-10 14:25:00,40.42,40.47,40.42,40.47,42500.0,32.7287,32.7692,32.7287,32.7692,42500.0
2014-06-10 14:30:00,40.47,40.47,40.46,40.46,31400.0,32.7692,32.7692,32.7611,32.7611,31400.0
2014-06-10 14:35:00,40.46,40.47,40.44,40.45,56300.0,32.7611,32.7692,32.7449,32.753,56300.0
2014-06-10 14:40:00,40.45,40.45,40.44,40.45,39000.0,32.753,32.753,32.7449,32.753,39000.0
2014-06-10 14:45:00,40.45,40.47,40.44,40.47,56900.0,32.753,32.7692,32.7449,32.7692,56900.0
2014-06-10 14:50:00,40.47,40.47,40.46,40.47,21600.0,32.7692,32.7692,32.7611,32.7692,21600.0
2014-06-10 14:55:00,40.47,40.47,40.46,40.47,28100.0,32.7692,32.7692,32.7611,32.7692,28100.0
2014-06-10 15:00:00,40.47,40.49,40.46,40.48,39800.0,32.7692,32.7854,32.7611,32.7773,39800.0
2014-06-10 15:05:00,40.49,40.5,40.48,40.5,50800.0,32.7854,32.7934,32.7773,32.7934,50800.0
2014-06-10 15:10:00,40.5,40.5,40.48,40.49,85700.0,32.7934,32.7934,32.7773,32.7854,85700.0
2014-06-10 15:15:00,40.48,40.49,40.46,40.47,56400.0,32.7773,32.7854,32.7611,32.7692,56400.0
2014-06-10 15:20:00,40.47,40.5,40.47,40.49,56600.0,32.7692,32.7934,32.7692,32.7854,56600.0
2014-06-10 15:25:00,40.5,40.53,40.49,40.53,92300.0,32.7934,32.8177,32.7854,32.8177,92300.0
2014-06-10 15:30:00,40.52,40.53,40.5,40.5,60800.0,32.8096,32.8177,32.7934,32.7934,60800.0
2014-06-10 15:35:00,40.5,40.54,40.5,40.54,81400.0,32.7934,32.8258,32.7934,32.8258,81400.0
2014-06-10 15:40:00,40.54,40.54,40.49,40.49,96400.0,32.8258,32.8258,32.7854,32.7854,96400.0
2014-06-10 15:45:00,40.49,40.52,40.48,40.52,105700.0,32.7854,32.8096,32.7773,32.8096,105700.0
2014-06-10 15:50:00,40.52,40.56,40.51,40.55,160800.0,32.8096,32.842,32.8015,32.8339,160800.0
2014-06-10 15:55:00,40.55,40.56,40.5,40.53,447300.0,32.8339,32.842,32.7934,32.8177,447300.0
2014-06-11 09:30:00,40.24,40.49,39.93,40.48,99300.0,32.5829,32.7854,32.3319,32.7773,99300.0
2014-06-11 09:35:00,40.48,40.48,40.36,40.45,41500.0,32.7773,32.7773,32.6801,32.753,41500.0
2014-06-11 09:40:00,40.44,40.44,40.41,40.41,43500.0,32.7449,32.7449,32.7206,32.7206,43500.0
2014-06-11 09:45:00,40.42,40.45,40.36,40.37,53300.0,32.7287,32.753,32.6801,32.6882,53300.0
2014-06-11 09:50:00,40.37,40.37,40.3,40.33,36400.0,32.6882,32.6882,32.6315,32.6558,36400.0
2014-06-11 09:55:00,40.33,40.33,40.22,40.22,81400.0,32.6558,32.6558,32.5667,32.5667,81400.0
2014-06-11 10:00:00,40.22,40.39,40.22,40.39,76200.0,32.5667,32.7044,32.5667,32.7044,76200.0
2014-06-11 10:05:00,40.39,40.42,40.39,40.39,55700.0,32.7044,32.7287,32.7044,32.7044,55700.0
2014-06-11 10:10:00,40.39,40.39,40.3,40.34,53200.0,32.7044,32.7044,32.6315,32.6639,53200.0
2014-06-11 10:15:00,40.34,40.36,40.33,40.34,27800.0,32.6639,32.6801,32.6558,32.6639,27800.0
2014-06-11 10:20:00,40.35,40.36,40.33,40.33,32400.0,32.672,32.6801,32.6558,32.6558,32400.0
2014-06-11 10:25:00,40.33,40.34,40.3,40.32,40700.0,32.6558,32.6639,32.6315,32.6477,40700.0
2014-06-11 10:30:00,40.32,40.32,40.27,40.27,42600.0,32.6477,32.6477,32.6072,32.6072,42600.0
2014-06-11 10:35:00,40.27,40.28,40.25,40.26,47500.0,32.6072,32.6153,32.591,32.5991,47500.0
2014-06-11 10:40:00,40.27,40.28,40.24,40.26,37900.0,32.6072,32.6153,32.5829,32.5991,37900.0
2014-06-11 10:45:00,40.26,40.27,40.25,40.25,22300.0,32.5991,32.6072,32.591,32.591,22300.0
2014-06-11 10:50:00,40.25,40.28,40.23,40.26,58200.0,32.591,32.6153,32.5748,32.5991,58200.0
2014-06-11 10:55:00,40.25,40.26,40.22,40.22,40100.0,32.591,32.5991,32.5667,32.5667,40100.0
2014-06-11 11:00:00,40.23,40.25,40.22,40.25,51700.0,32.5748,32.591,32.5667,32.591,51700.0
2014-06-11 11:05:00,40.25,40.27,40.22,40.22,60900.0,32.591,32.6072,32.5667,32.5667,60900.0
2014-06-11 11:10:00,40.23,40.25,40.22,40.22,39800.0,32.5748,32.591,32.5667,32.5667,39800.0
2014-06-11 11:15:00,40.23,40.23,40.19,40.2,45800.0,32.5748,32.5748,32.5424,32.5505,45800.0
2014-06-11 11:20:00,40.2,40.2,40.18,40.19,27000.0,32.5505,32.5505,32.5343,32.5424,27000.0
2014-06-11 11:25:00,40.18,40.19,40.17,40.17,30300.0,32.5343,32.5424,32.5262,32.5262,30300.0
2014-06-11 11:30:00,40.18,40.19,40.17,40.18,28300.0,32.5343,32.5424,32.5262,32.5343,28300.0
2014-06-11 11:35:00,40.17,40.18,40.16,40.18,37100.0,32.5262,32.5343,32.5181,32.5343,37100.0
2014-06-11 11:40:00,40.17,40.18,40.11,40.11,39100.0,32.5262,32.5343,32.4777,32.4777,39100.0
2014-06-11 11:45:00,40.12,40.12,40.09,40.09,43800.0,32.4858,32.4858,32.4615,32.4615,43800.0
2014-06-11 11:50:00,40.09,40.11,40.08,40.11,58900.0,32.4615,32.4777,32.4534,32.4777,58900.0
2014-06-11 11:55:00,40.11,40.14,40.1,40.14,24600.0,32.4777,32.502,32.4696,32.502,24600.0
2014-06-11 12:00:00,40.14,40.14,40.1,40.12,29800.0,32.502,32.502,32.4696,32.4858,29800.0
2014-06-11 12:05:00,40.12,40.14,40.11,40.12,31000.0,32.4858,32.502,32.4777,32.4858,31000.0
2014-06-11 12:10:00,40.13,40.13,40.09,40.1,32200.0,32.4939,32.4939,32.4615,32.4696,32200.0
2014-06-11 12:15:00,40.11,40.13,40.1,40.11,33900.0,32.4777,32.4939,32.4696,32.4777,33900.0
2014-06-11 12:20:00,40.11,40.12,40.1,40.1,25800.0,32.4777,32.4858,32.4696,32.4696,25800.0
2014-06-11 12:25:00,40.1,40.11,40.08,40.09,47400.0,32.4696,32.4777,32.4534,32.4615,47400.0
2014-06-11 12:30:00,40.09,40.09,40.06,40.06,34200.0,32.4615,32.4615,32.4372,32.4372,34200.0
2014-06-11 12:35:00,40.06,40.1,40.06,40.06,48200.0,32.4372,32.4696,32.4372,32.4372,48200.0
2014-06-11 12:40:00,40.06,40.07,40.04,40.04,28900.0,32.4372,32.4453,32.421,32.421,28900.0
2014-06-11 12:45:00,40.05,40.05,40.02,40.02,29500.0,32.4291,32.4291,32.4048,32.4048,29500.0
2014-06-11 12:50:00,40.02,40.02,40.0,40.01,38600.0,32.4048,32.4048,32.3886,32.3967,38600.0
2014-06-11 12:55:00,40.02,40.02,40.0,40.01,76100.0,32.4048,32.4048,32.3886,32.3967,76100.0
2014-06-11 13:00:00,40.02,40.04,40.01,40.04,117200.0,32.4048,32.421,32.3967,32.421,117200.0
2014-06-11 13:05:00,40.03,40.04,40.0,40.02,47800.0,32.4129,32.421,32.3886,32.4048,47800.0
2014-06-11 13:10:00,40.01,40.03,40.0,40.01,58300.0,32.3967,32.4129,32.3886,32.3967,58300.0
2014-06-11 13:15:00,40.01,40.02,40.01,40.01,35800.0,32.3967,32.4048,32.3967,32.3967,35800.0
2014-06-11 13:20:00,40.02,40.02,40.01,40.01,15400.0,32.4048,32.4048,32.3967,32.3967,15400.0
2014-06-11 13:25:00,40.0,40.02,40.0,40.02,53900.0,32.3886,32.4048,32.3886,32.4048,53900.0
2014-06-11 13:30:00,40.02,40.04,40.01,40.02,39800.0,32.4048,32.421,32.3967,32.4048,39800.0
2014-06-11 13:35:00,40.04,40.04,40.01,40.02,29700.0,32.421,32.421,32.3967,32.4048,29700.0
2014-06-11 13:40:00,40.01,40.03,40.0,40.01,166800.0,32.3967,32.4129,32.3886,32.3967,166800.0
2014-06-11 13:45:00,40.01,40.04,40.01,40.01,50500.0,32.3967,32.421,32.3967,32.3967,50500.0
2014-06-11 13:50:00,40.01,40.02,40.0,40.01,76100.0,32.3967,32.4048,32.3886,32.3967,76100.0
2014-06-11 13:55:00,40.01,40.02,40.0,40.02,63400.0,32.3967,32.4048,32.3886,32.4048,63400.0
2014-06-11 14:00:00,40.01,40.04,40.01,40.01,54500.0,32.3967,32.421,32.3967,32.3967,54500.0
2014-06-11 14:05:00,40.01,40.02,40.0,40.01,102000.0,32.3967,32.4048,32.3886,32.3967,102000.0
2014-06-11 14:10:00,40.02,40.02,40.0,40.01,163000.0,32.4048,32.4048,32.3886,32.3967,163000.0
2014-06-11 14:15:00,40.02,40.02,40.0,40.0,49300.0,32.4048,32.4048,32.3886,32.3886,49300.0
2014-06-11 14:20:00,40.0,40.03,40.0,40.02,63700.0,32.3886,32.4129,32.3886,32.4048,63700.0
2014-06-11 14:25:00,40.02,40.03,40.01,40.02,69000.0,32.4048,32.4129,32.3967,32.4048,69000.0
2014-06-11 14:30:00,40.02,40.02,40.0,40.02,133100.0,32.4048,32.4048,32.3886,32.4048,133100.0
2014-06-11 14:35:00,40.02,40.02,40.0,40.01,33800.0,32.4048,32.4048,32.3886,32.3967,33800.0
2014-06-11 14:40:00,40.0,40.01,39.98,40.01,102700.0,32.3886,32.3967,32.3724,32.3967,102700.0
2014-06-11 14:45:00,40.0,40.07,40.0,40.04,195900.0,32.3886,32.4453,32.3886,32.421,195900.0
2014-06-11 14:50:00,40.04,40.05,40.0,40.01,56700.0,32.421,32.4291,32.3886,32.3967,56700.0
2014-06-11 14:55:00,40.02,40.04,40.01,40.02,100900.0,32.4048,32.421,32.3967,32.4048,100900.0
2014-06-11 15:00:00,40.02,40.03,40.01,40.02,58800.0,32.4048,32.4129,32.3967,32.4048,58800.0
2014-06-11 15:05:00,40.02,40.02,40.01,40.02,35700.0,32.4048,32.4048,32.3967,32.4048,35700.0
2014-06-11 15:10:00,40.02,40.02,40.0,40.0,56800.0,32.4048,32.4048,32.3886,32.3886,56800.0
2014-06-11 15:15:00,40.01,40.01,40.0,40.01,86400.0,32.3967,32.3967,32.3886,32.3967,86400.0
2014-06-11 15:20:00,40.0,40.02,40.0,40.01,72600.0,32.3886,32.4048,32.3886,32.3967,72600.0
2014-06-11 15:25:00,40.0,40.03,40.0,40.03,83500.0,32.3886,32.4129,32.3886,32.4129,83500.0
2014-06-11 15:30:00,40.03,40.06,40.03,40.05,67200.0,32.4129,32.4372,32.4129,32.4291,67200.0
2014-06-11 15:35:00,40.06,40.06,40.02,40.05,135900.0,32.4372,32.4372,32.4048,32.4291,135900.0
2014-06-11 15:40:00,40.05,40.05,40.02,40.02,48600.0,32.4291,32.4291,32.4048,32.4048,48600.0
2014-06-11 15:45:00,40.02,40.02,39.99,40.01,95400.0,32.4048,32.4048,32.3805,32.3967,95400.0
2014-06-11 15:50:00,40.0,40.01,39.97,39.97,153400.0,32.3886,32.3967,32.3643,32.3643,153400.0
2014-06-11 15:55:00,39.97,40.01,39.96,40.01,342000.0,32.3643,32.3967,32.3562,32.3967,342000.0
2014-06-12 09:30:00,39.98,39.99,39.93,39.97,242600.0,32.3724,32.3805,32.3319,32.3643,242600.0
2014-06-12 09:35:00,39.97,39.99,39.94,39.94,98500.0,32.3643,32.3805,32.34,32.34,98500.0
2014-06-12 09:40:00,39.94,40.04,39.9,39.99,92700.0,32.34,32.421,32.3076,32.3805,92700.0
2014-06-12 09:45:00,39.98,40.01,39.96,39.97,74000.0,32.3724,32.3967,32.3562,32.3643,74000.0
2014-06-12 09:50:00,39.97,39.99,39.91,39.91,122300.0,32.3643,32.3805,32.3157,32.3157,122300.0
2014-06-12 09:55:00,39.91,39.94,39.84,39.94,192800.0,32.3157,32.34,32.259,32.34,192800.0
2014-06-12 10:00:00,39.94,39.95,39.91,39.93,99800.0,32.34,32.3481,32.3157,32.3319,99800.0
2014-06-12 10:05:00,39.92,39.93,39.88,39.89,52200.0,32.3238,32.3319,32.2914,32.2995,52200.0
2014-06-12 10:10:00,39.88,39.89,39.84,39.84,80600.0,32.2914,32.2995,32.259,32.259,80600.0
2014-06-12 10:15:00,39.84,39.9,39.84,39.9,76300.0,32.259,32.3076,32.259,32.3076,76300.0
2014-06-12 10:20:00,39.89,39.93,39.89,39.9,34000.0,32.2995,32.3319,32.2995,32.3076,34000.0
2014-06-12 10:25:00,39.89,39.9,39.88,39.88,55400.0,32.2995,32.3076,32.2914,32.2914,55400.0
2014-06-12 10:30:00,39.89,39.9,39.88,39.9,32300.0,32.2995,32.3076,32.2914,32.3076,32300.0
2014-06-12 10:35:00,39.9,39.9,39.87,39.88,62600.0,32.3076,32.3076,32.2833,32.2914,62600.0
2014-06-12 10:40:00,39.87,39.87,39.83,39.84,164500.0,32.2833,32.2833,32.2509,32.259,164500.0
2014-06-12 10:45:00,39.84,39.9,39.84,39.86,83800.0,32.259,32.3076,32.259,32.2752,83800.0
2014-06-12 10:50:00,39.86,39.86,39.84,39.86,128400.0,32.2752,32.2752,32.259,32.2752,128400.0
2014-06-12 10:55:00,39.85,39.87,39.85,39.87,79500.0,32.2671,32.2833,32.2671,32.2833,79500.0
2014-06-12 11:00:00,39.87,39.87,39.84,39.84,66000.0,32.2833,32.2833,32.259,32.259,66000.0
2014-06-12 11:05:00,39.84,39.85,39.8,39.8,33000.0,32.259,32.2671,32.2266,32.2266,33000.0
2014-06-12 11:10:00,39.8,39.81,39.77,39.77,39700.0,32.2266,32.2347,32.2024,32.2024,39700.0
2014-06-12 11:15:00,39.77,39.77,39.75,39.77,58200.0,32.2024,32.2024,32.1862,32.2024,58200.0
2014-06-12 11:20:00,39.77,39.83,39.76,39.82,60100.0,32.2024,32.2509,32.1943,32.2428,60100.0
2014-06-12 11:25:00,39.82,39.88,39.82,39.86,22400.0,32.2428,32.2914,32.2428,32.2752,22400.0
2014-06-12 11:30:00,39.86,39.87,39.85,39.86,28200.0,32.2752,32.2833,32.2671,32.2752,28200.0
2014-06-12 11:35:00,39.86,39.86,39.85,39.85,25800.0,32.2752,32.2752,32.2671,32.2671,25800.0
2014-06-12 11:40:00,39.85,39.88,39.85,39.87,32400.0,32.2671,32.2914,32.2671,32.2833,32400.0
2014-06-12 11:45:00,39.88,39.88,39.86,39.86,20900.0,32.2914,32.2914,32.2752,32.2752,20900.0
2014-06-12 11:50:00,39.86,39.87,39.82,39.82,38400.0,32.2752,32.2833,32.2428,32.2428,38400.0
2014-06-12 11:55:00,39.81,39.82,39.75,39.76,108700.0,32.2347,32.2428,32.1862,32.1943,108700.0
2014-06-12 12:00:00,39.75,39.76,39.74,39.74,59700.0,32.1862,32.1943,32.1781,32.1781,59700.0
2014-06-12 12:05:00,39.74,39.76,39.74,39.76,28600.0,32.1781,32.1943,32.1781,32.1943,28600.0
2014-06-12 12:10:00,39.75,39.77,39.75,39.76,86300.0,32.1862,32.2024,32.1862,32.1943,86300.0
2014-06-12 12:15:00,39.76,39.78,39.76,39.78,80700.0,32.1943,32.2105,32.1943,32.2105,80700.0
2014-06-12 12:20:00,39.78,39.82,39.77,39.8,132900.0,32.2105,32.2428,32.2024,32.2266,132900.0
2014-06-12 12:25:00,39.81,39.82,39.79,39.79,69700.0,32.2347,32.2428,32.2186,32.2186,69700.0
2014-06-12 12:30:00,39.79,39.8,39.79,39.8,17600.0,32.2186,32.2266,32.2186,32.2266,17600.0
2014-06-12 12:35:00,39.8,39.8,39.79,39.79,10500.0,32.2266,32.2266,32.2186,32.2186,10500.0
2014-06-12 12:40:00,39.78,39.79,39.77,39.77,16900.0,32.2105,32.2186,32.2024,32.2024,16900.0
2014-06-12 12:45:00,39.77,39.78,39.75,39.77,27200.0,32.2024,32.2105,32.1862,32.2024,27200.0
2014-06-12 12:50:00,39.76,39.77,39.73,39.75,29600.0,32.1943,32.2024,32.17,32.1862,29600.0
2014-06-12 12:55:00,39.74,39.78,39.73,39.77,57900.0,32.1781,32.2105,32.17,32.2024,57900.0
2014-06-12 13:00:00,39.76,39.77,39.73,39.75,25700.0,32.1943,32.2024,32.17,32.1862,25700.0
2014-06-12 13:05:00,39.75,39.77,39.73,39.76,69600.0,32.1862,32.2024,32.17,32.1943,69600.0
2014-06-12 13:10:00,39.76,39.76,39.74,39.76,53400.0,32.1943,32.1943,32.1781,32.1943,53400.0
2014-06-12 13:15:00,39.76,39.77,39.75,39.75,55000.0,32.1943,32.2024,32.1862,32.1862,55000.0
2014-06-12 13:20:00,39.75,39.76,39.74,39.75,60700.0,32.1862,32.1943,32.1781,32.1862,60700.0
2014-06-12 13:25:00,39.75,39.77,39.75,39.77,23700.0,32.1862,32.2024,32.1862,32.2024,23700.0
2014-06-12 13:30:00,39.77,39.77,39.74,39.76,74500.0,32.2024,32.2024,32.1781,32.1943,74500.0
2014-06-12 13:35:00,39.76,39.78,39.75,39.76,129000.0,32.1943,32.2105,32.1862,32.1943,129000.0
2014-06-12 13:40:00,39.77,39.78,39.76,39.78,38600.0,32.2024,32.2105,32.1943,32.2105,38600.0
2014-06-12 13:45:00,39.78,39.79,39.74,39.76,55300.0,32.2105,32.2186,32.1781,32.1943,55300.0
2014-06-12 13:50:00,39.76,39.77,39.73,39.74,117100.0,32.1943,32.2024,32.17,32.1781,117100.0
2014-06-12 13:55:00,39.73,39.74,39.71,39.71,59300.0,32.17,32.1781,32.1538,32.1538,59300.0
2014-06-12 14:00:00,39.71,39.72,39.7,39.72,40000.0,32.1538,32.1619,32.1457,32.1619,40000.0
2014-06-12 14:05:00,39.72,39.73,39.7,39.71,35000.0,32.1619,32.17,32.1457,32.1538,35000.0
2014-06-12 14:10:00,39.71,39.73,39.71,39.72,28700.0,32.1538,32.17,32.1538,32.1619,28700.0
2014-06-12 14:15:00,39.73,39.75,39.72,39.74,25900.0,32.17,32.1862,32.1619,32.1781,25900.0
2014-06-12 14:20:00,39.74,39.77,39.71,39.73,88100.0,32.1781,32.2024,32.1538,32.17,88100.0
2014-06-12 14:25:00,39.73,39.75,39.71,39.72,27000.0,32.17,32.1862,32.1538,32.1619,27000.0
2014-06-12 14:30:00,39.73,39.73,39.7,39.72,188800.0,32.17,32.17,32.1457,32.1619,188800.0
2014-06-12 14:35:00,39.72,39.73,39.71,39.72,49000.0,32.1619,32.17,32.1538,32.1619,49000.0
2014-06-12 14:40:00,39.71,39.73,39.71,39.73,47100.0,32.1538,32.17,32.1538,32.17,47100.0
2014-06-12 14:45:00,39.72,39.73,39.72,39.72,14300.0,32.1619,32.17,32.1619,32.1619,14300.0
2014-06-12 14:50:00,39.72,39.72,39.7,39.72,55800.0,32.1619,32.1619,32.1457,32.1619,55800.0
2014-06-12 14:55:00,39.72,39.73,39.7,39.73,50500.0,32.1619,32.17,32.1457,32.17,50500.0
2014-06-12 15:00:00,39.73,39.74,39.71,39.72,29300.0,32.17,32.1781,32.1538,32.1619,29300.0
2014-06-12 15:05:00,39.72,39.73,39.71,39.72,35300.0,32.1619,32.17,32.1538,32.1619,35300.0
2014-06-12 15:10:00,39.72,39.75,39.71,39.73,118900.0,32.1619,32.1862,32.1538,32.17,118900.0
2014-06-12 15:15:00,39.74,39.75,39.73,39.73,25200.0,32.1781,32.1862,32.17,32.17,25200.0
2014-06-12 15:20:00,39.73,39.76,39.73,39.73,38600.0,32.17,32.1943,32.17,32.17,38600.0
2014-06-12 15:25:00,39.73,39.73,39.71,39.72,40600.0,32.17,32.17,32.1538,32.1619,40600.0
2014-06-12 15:30:00,39.72,39.72,39.7,39.72,46400.0,32.1619,32.1619,32.1457,32.1619,46400.0
2014-06-12 15:35:00,39.72,39.72,39.67,39.68,99700.0,32.1619,32.1619,32.1214,32.1295,99700.0
2014-06-12 15:40:00,39.67,39.72,39.66,39.72,259400.0,32.1214,32.1619,32.1133,32.1619,259400.0
2014-06-12 15:45:00,39.72,39.77,39.72,39.75,86400.0,32.1619,32.2024,32.1619,32.1862,86400.0
2014-06-12 15:50:00,39.75,39.83,39.74,39.81,223400.0,32.1862,32.2509,32.1781,32.2347,223400.0
2014-06-12 15:55:00,39.82,39.84,39.78,39.81,498800.0,32.2428,32.259,32.2105,32.2347,498800.0
2014-06-13 09:30:00,39.77,39.82,39.71,39.75,68100.0,32.2024,32.2428,32.1538,32.1862,68100.0
2014-06-13 09:35:00,39.76,39.82,39.76,39.76,22200.0,32.1943,32.2428,32.1943,32.1943,22200.0
2014-06-13 09:40:00,39.76,39.81,39.75,39.76,68400.0,32.1943,32.2347,32.1862,32.1943,68400.0
2014-06-13 09:45:00,39.77,39.85,39.76,39.77,46600.0,32.2024,32.2671,32.1943,32.2024,46600.0
2014-06-13 09:50:00,39.77,39.78,39.71,39.74,63600.0,32.2024,32.2105,32.1538,32.1781,63600.0
2014-06-13 09:55:00,39.74,39.79,39.73,39.77,67600.0,32.1781,32.2186,32.17,32.2024,67600.0
2014-06-13 10:00:00,39.78,39.79,39.75,39.75,42500.0,32.2105,32.2186,32.1862,32.1862,42500.0
2014-06-13 10:05:00,39.75,39.78,39.74,39.77,42100.0,32.1862,32.2105,32.1781,32.2024,42100.0
2014-06-13 10:10:00,39.78,39.79,39.75,39.75,28700.0,32.2105,32.2186,32.1862,32.1862,28700.0
2014-06-13 10:15:00,39.75,39.8,39.75,39.79,15700.0,32.1862,32.2266,32.1862,32.2186,15700.0
2014-06-13 10:20:00,39.79,39.82,39.77,39.79,23900.0,32.2186,32.2428,32.2024,32.2186,23900.0
2014-06-13 10:25:00,39.79,39.79,39.75,39.75,15100.0,32.2186,32.2186,32.1862,32.1862,15100.0
2014-06-13 10:30:00,39.75,39.79,39.74,39.77,92700.0,32.1862,32.2186,32.1781,32.2024,92700.0
2014-06-13 10:35:00,39.77,39.8,39.76,39.76,63100.0,32.2024,32.2266,32.1943,32.1943,63100.0
2014-06-13 10:40:00,39.76,39.78,39.76,39.78,24300.0,32.1943,32.2105,32.1943,32.2105,24300.0
2014-06-13 10:45:00,39.78,39.78,39.75,39.75,9500.0,32.2105,32.2105,32.1862,32.1862,9500.0
2014-06-13 10:50:00,39.75,39.76,39.74,39.75,57000.0,32.1862,32.1943,32.1781,32.1862,57000.0
2014-06-13 10:55:00,39.75,39.76,39.74,39.75,28200.0,32.1862,32.1943,32.1781,32.1862,28200.0
2014-06-13 11:00:00,39.76,39.78,39.75,39.77,40000.0,32.1943,32.2105,32.1862,32.2024,40000.0
2014-06-13 11:05:00,39.78,39.79,39.76,39.79,136200.0,32.2105,32.2186,32.1943,32.2186,136200.0
2014-06-13 11:10:00,39.79,39.81,39.78,39.79,22200.0,32.2186,32.2347,32.2105,32.2186,22200.0
2014-06-13 11:15:00,39.79,39.79,39.78,39.78,9900.0,32.2186,32.2186,32.2105,32.2105,9900.0
2014-06-13 11:20:00,39.78,39.8,39.77,39.79,30700.0,32.2105,32.2266,32.2024,32.2186,30700.0
2014-06-13 11:25:00,39.79,39.8,39.77,39.8,15300.0,32.2186,32.2266,32.2024,32.2266,15300.0
2014-06-13 11:30:00,39.79,39.79,39.77,39.77,30100.0,32.2186,32.2186,32.2024,32.2024,30100.0
2014-06-13 11:35:00,39.77,39.78,39.76,39.76,17100.0,32.2024,32.2105,32.1943,32.1943,17100.0
2014-06-13 11:40:00,39.76,39.76,39.74,39.75,41500.0,32.1943,32.1943,32.1781,32.1862,41500.0
2014-06-13 11:45:00,39.74,39.74,39.69,39.73,55100.0,32.1781,32.1781,32.1376,32.17,55100.0
2014-06-13 11:50:00,39.73,39.73,39.71,39.73,14900.0,32.17,32.17,32.1538,32.17,14900.0
2014-06-13 11:55:00,39.73,39.76,39.73,39.75,26400.0,32.17,32.1943,32.17,32.1862,26400.0
2014-06-13 12:00:00,39.74,39.76,39.74,39.75,22000.0,32.1781,32.1943,32.1781,32.1862,22000.0
2014-06-13 12:05:00,39.74,39.78,39.74,39.76,21800.0,32.1781,32.2105,32.1781,32.1943,21800.0
2014-06-13 12:10:00,39.76,39.76,39.75,39.76,22200.0,32.1943,32.1943,32.1862,32.1943,22200.0
2014-06-13 12:15:00,39.75,39.76,39.75,39.75,13900.0,32.1862,32.1943,32.1862,32.1862,13900.0
2014-06-13 12:20:00,39.75,39.76,39.75,39.75,69400.0,32.1862,32.1943,32.1862,32.1862,69400.0
2014-06-13 12:25:00,39.76,39.77,39.74,39.75,29100.0,32.1943,32.2024,32.1781,32.1862,29100.0
2014-06-13 12:30:00,39.76,39.77,39.75,39.76,14500.0,32.1943,32.2024,32.1862,32.1943,14500.0
2014-06-13 12:35:00,39.76,39.76,39.74,39.74,22700.0,32.1943,32.1943,32.1781,32.1781,22700.0
2014-06-13 12:40:00,39.74,39.76,39.74,39.74,136700.0,32.1781,32.1943,32.1781,32.1781,136700.0
2014-06-13 12:45:00,39.74,39.77,39.74,39.74,45800.0,32.1781,32.2024,32.1781,32.1781,45800.0
2014-06-13 12:50:00,39.74,39.76,39.74,39.75,18900.0,32.1781,32.1943,32.1781,32.1862,18900.0
2014-06-13 12:55:00,39.76,39.76,39.75,39.75,9300.0,32.1943,32.1943,32.1862,32.1862,9300.0
2014-06-13 13:00:00,39.75,39.77,39.75,39.76,14000.0,32.1862,32.2024,32.1862,32.1943,14000.0
2014-06-13 13:05:00,39.76,39.77,39.75,39.76,35100.0,32.1943,32.2024,32.1862,32.1943,35100.0
2014-06-13 13:10:00,39.76,39.76,39.75,39.76,24900.0,32.1943,32.1943,32.1862,32.1943,24900.0
2014-06-13 13:15:00,39.75,39.77,39.75,39.76,24800.0,32.1862,32.2024,32.1862,32.1943,24800.0
2014-06-13 13:20:00,39.77,39.77,39.75,39.76,6500.0,32.2024,32.2024,32.1862,32.1943,6500.0
2014-06-13 13:25:00,39.76,39.76,39.75,39.75,8900.0,32.1943,32.1943,32.1862,32.1862,8900.0
2014-06-13 13:30:00,39.75,39.76,39.74,39.75,66200.0,32.1862,32.1943,32.1781,32.1862,66200.0
2014-06-13 13:35:00,39.75,39.76,39.75,39.75,7200.0,32.1862,32.1943,32.1862,32.1862,7200.0
2014-06-13 13:40:00,39.75,39.79,39.75,39.79,54900.0,32.1862,32.2186,32.1862,32.2186,54900.0
2014-06-13 13:45:00,39.79,39.8,39.78,39.79,15200.0,32.2186,32.2266,32.2105,32.2186,15200.0
2014-06-13 13:50:00,39.79,39.83,39.78,39.82,21800.0,32.2186,32.2509,32.2105,32.2428,21800.0
2014-06-13 13:55:00,39.82,39.82,39.79,39.82,26100.0,32.2428,32.2428,32.2186,32.2428,26100.0
2014-06-13 14:00:00,39.82,39.83,39.81,39.82,31400.0,32.2428,32.2509,32.2347,32.2428,31400.0
2014-06-13 14:05:00,39.83,39.83,39.81,39.81,8100.0,32.2509,32.2509,32.2347,32.2347,8100.0
2014-06-13 14:10:00,39.81,39.82,39.77,39.77,31600.0,32.2347,32.2428,32.2024,32.2024,31600.0
2014-06-13 14:15:00,39.77,39.78,39.75,39.77,88300.0,32.2024,32.2105,32.1862,32.2024,88300.0
2014-06-13 14:20:00,39.77,39.77,39.74,39.75,23000.0,32.2024,32.2024,32.1781,32.1862,23000.0
2014-06-13 14:25:00,39.74,39.75,39.73,39.75,72400.0,32.1781,32.1862,32.17,32.1862,72400.0
2014-06-13 14:30:00,39.76,39.76,39.72,39.74,43300.0,32.1943,32.1943,32.1619,32.1781,43300.0
2014-06-13 14:35:00,39.73,39.75,39.73,39.73,179400.0,32.17,32.1862,32.17,32.17,179400.0
2014-06-13 14:40:00,39.74,39.75,39.73,39.75,23800.0,32.1781,32.1862,32.17,32.1862,23800.0
2014-06-13 14:45:00,39.74,39.75,39.74,39.75,10100.0,32.1781,32.1862,32.1781,32.1862,10100.0
2014-06-13 14:50:00,39.74,39.75,39.73,39.74,19400.0,32.1781,32.1862,32.17,32.1781,19400.0
2014-06-13 14:55:00,39.74,39.75,39.74,39.75,12500.0,32.1781,32.1862,32.1781,32.1862,12500.0
2014-06-13 15:00:00,39.75,39.75,39.72,39.72,49900.0,32.1862,32.1862,32.1619,32.1619,49900.0
2014-06-13 15:05:00,39.72,39.77,39.72,39.75,55000.0,32.1619,32.2024,32.1619,32.1862,55000.0
2014-06-13 15:10:00,39.75,39.76,39.75,39.76,8100.0,32.1862,32.1943,32.1862,32.1943,8100.0
2014-06-13 15:15:00,39.75,39.78,39.73,39.76,70300.0,32.1862,32.2105,32.17,32.1943,70300.0
2014-06-13 15:20:00,39.76,39.77,39.74,39.75,51700.0,32.1943,32.2024,32.1781,32.1862,51700.0
2014-06-13 15:25:00,39.74,39.74,39.72,39.73,54200.0,32.1781,32.1781,32.1619,32.17,54200.0
2014-06-13 15:30:00,39.72,39.73,39.67,39.69,45800.0,32.1619,32.17,32.1214,32.1376,45800.0
2014-06-13 15:35:00,39.7,39.72,39.69,39.71,36200.0,32.1457,32.1619,32.1376,32.1538,36200.0
2014-06-13 15:40:00,39.71,39.72,39.66,39.67,45400.0,32.1538,32.1619,32.1133,32.1214,45400.0
2014-06-13 15:45:00,39.67,39.72,39.66,39.72,100400.0,32.1214,32.1619,32.1133,32.1619,100400.0
2014-06-13 15:50:00,39.71,39.75,39.71,39.73,54600.0,32.1538,32.1862,32.1538,32.17,54600.0
2014-06-13 15:55:00,39.73,39.81,39.72,39.79,297900.0,32.17,32.2347,32.1619,32.2186,297900.0
2014-06-16 09:30:00,39.83,39.9,39.59,39.89,169500.0,32.2509,32.3076,32.0566,32.2995,169500.0
2014-06-16 09:35:00,39.9,40.03,39.89,39.98,154500.0,32.3076,32.4129,32.2995,32.3724,154500.0
2014-06-16 09:40:00,39.98,40.12,39.97,40.1,124500.0,32.3724,32.4858,32.3643,32.4696,124500.0
2014-06-16 09:45:00,40.11,40.19,40.1,40.13,68500.0,32.4777,32.5424,32.4696,32.4939,68500.0
2014-06-16 09:50:00,40.13,40.18,40.1,40.15,91700.0,32.4939,32.5343,32.4696,32.51,91700.0
2014-06-16 09:55:00,40.14,40.19,40.14,40.19,53000.0,32.502,32.5424,32.502,32.5424,53000.0
2014-06-16 10:00:00,40.19,40.22,40.18,40.22,133000.0,32.5424,32.5667,32.5343,32.5667,133000.0
2014-06-16 10:05:00,40.22,40.25,40.12,40.12,221300.0,32.5667,32.591,32.4858,32.4858,221300.0
2014-06-16 10:10:00,40.12,40.17,40.12,40.15,83600.0,32.4858,32.5262,32.4858,32.51,83600.0
2014-06-16 10:15:00,40.15,40.18,40.13,40.16,63200.0,32.51,32.5343,32.4939,32.5181,63200.0
2014-06-16 10:20:00,40.16,40.17,40.15,40.17,53800.0,32.5181,32.5262,32.51,32.5262,53800.0
2014-06-16 10:25:00,40.17,40.19,40.15,40.15,175600.0,32.5262,32.5424,32.51,32.51,175600.0
2014-06-16 10:30:00,40.14,40.16,40.12,40.16,67400.0,32.502,32.5181,32.4858,32.5181,67400.0
2014-06-16 10:35:00,40.16,40.17,40.14,40.15,41100.0,32.5181,32.5262,32.502,32.51,41100.0
2014-06-16 10:40:00,40.15,40.17,40.12,40.16,55700.0,32.51,32.5262,32.4858,32.5181,55700.0
2014-06-16 10:45:00,40.16,40.37,40.16,40.17,200800.0,32.5181,32.6882,32.5181,32.5262,200800.0
2014-06-16 10:50:00,40.18,40.18,40.15,40.17,107400.0,32.5343,32.5343,32.51,32.5262,107400.0
2014-06-16 10:55:00,40.18,40.19,40.15,40.16,61000.0,32.5343,32.5424,32.51,32.5181,61000.0
2014-06-16 11:00:00,40.16,40.17,40.11,40.13,165600.0,32.5181,32.5262,32.4777,32.4939,165600.0
2014-06-16 11:05:00,40.13,40.15,40.06,40.06,69200.0,32.4939,32.51,32.4372,32.4372,69200.0
2014-06-16 11:10:00,40.06,40.07,39.98,39.98,109400.0,32.4372,32.4453,32.3724,32.3724,109400.0
2014-06-16 11:15:00,39.98,39.99,39.91,39.92,40100.0,32.3724,32.3805,32.3157,32.3238,40100.0
2014-06-16 11:20:00,39.92,39.93,39.89,39.91,33800.0,32.3238,32.3319,32.2995,32.3157,33800.0
2014-06-16 11:25:00,39.91,39.91,39.9,39.9,5500.0,32.3157,32.3157,32.3076,32.3076,5500.0
2014-06-16 11:30:00,39.9,39.9,39.79,39.8,35700.0,32.3076,32.3076,32.2186,32.2266,35700.0
2014-06-16 11:35:00,39.8,39.8,39.77,39.77,28400.0,32.2266,32.2266,32.2024,32.2024,28400.0
2014-06-16 11:40:00,39.76,39.78,39.75,39.78,28400.0,32.1943,32.2105,32.1862,32.2105,28400.0
2014-06-16 11:45:00,39.77,39.81,39.77,39.8,30800.0,32.2024,32.2347,32.2024,32.2266,30800.0
2014-06-16 11:50:00,39.8,39.84,39.8,39.83,34000.0,32.2266,32.259,32.2266,32.2509,34000.0
2014-06-16 11:55:00,39.83,39.87,39.83,39.87,66000.0,32.2509,32.2833,32.2509,32.2833,66000.0
2014-06-16 12:00:00,39.86,39.87,39.85,39.87,29800.0,32.2752,32.2833,32.2671,32.2833,29800.0
2014-06-16 12:05:00,39.86,39.87,39.85,39.86,24400.0,32.2752,32.2833,32.2671,32.2752,24400.0
2014-06-16 12:10:00,39.87,39.94,39.86,39.93,50400.0,32.2833,32.34,32.2752,32.3319,50400.0
2014-06-16 12:15:00,39.93,39.93,39.9,39.9,16900.0,32.3319,32.3319,32.3076,32.3076,16900.0
2014-06-16 12:20:00,39.91,39.95,39.9,39.94,39200.0,32.3157,32.3481,32.3076,32.34,39200.0
2014-06-16 12:25:00,39.94,39.97,39.94,39.97,38900.0,32.34,32.3643,32.34,32.3643,38900.0
2014-06-16 12:30:00,39.96,39.97,39.92,39.92,15800.0,32.3562,32.3643,32.3238,32.3238,15800.0
2014-06-16 12:35:00,39.92,39.93,39.87,39.87,22700.0,32.3238,32.3319,32.2833,32.2833,22700.0
2014-06-16 12:40:00,39.88,39.91,39.88,39.91,24200.0,32.2914,32.3157,32.2914,32.3157,24200.0
2014-06-16 12:45:00,39.9,39.9,39.89,39.89,22100.0,32.3076,32.3076,32.2995,32.2995,22100.0
2014-06-16 12:50:00,39.89,39.9,39.89,39.89,20700.0,32.2995,32.3076,32.2995,32.2995,20700.0
2014-06-16 12:55:00,39.89,39.94,39.89,39.92,43200.0,32.2995,32.34,32.2995,32.3238,43200.0
2014-06-16 13:00:00,39.91,39.92,39.91,39.92,3200.0,32.3157,32.3238,32.3157,32.3238,3200.0
2014-06-16 13:05:00,39.92,39.97,39.91,39.97,38900.0,32.3238,32.3643,32.3157,32.3643,38900.0
2014-06-16 13:10:00,39.97,39.98,39.94,39.98,39500.0,32.3643,32.3724,32.34,32.3724,39500.0
2014-06-16 13:15:00,39.97,39.99,39.93,39.93,114200.0,32.3643,32.3805,32.3319,32.3319,114200.0
2014-06-16 13:20:00,39.93,39.94,39.9,39.9,20900.0,32.3319,32.34,32.3076,32.3076,20900.0
2014-06-16 13:25:00,39.91,39.91,39.89,39.9,30700.0,32.3157,32.3157,32.2995,32.3076,30700.0
2014-06-16 13:30:00,39.9,39.94,39.89,39.93,35400.0,32.3076,32.34,32.2995,32.3319,35400.0
2014-06-16 13:35:00,39.94,39.96,39.92,39.93,21800.0,32.34,32.3562,32.3238,32.3319,21800.0
2014-06-16 13:40:00,39.92,39.93,39.9,39.9,10900.0,32.3238,32.3319,32.3076,32.3076,10900.0
2014-06-16 13:45:00,39.91,39.91,39.88,39.88,19400.0,32.3157,32.3157,32.2914,32.2914,19400.0
2014-06-16 13:50:00,39.88,39.89,39.86,39.87,15200.0,32.2914,32.2995,32.2752,32.2833,15200.0
2014-06-16 13:55:00,39.86,39.87,39.86,39.86,32000.0,32.2752,32.2833,32.2752,32.2752,32000.0
2014-06-16 14:00:00,39.87,39.93,39.87,39.91,34800.0,32.2833,32.3319,32.2833,32.3157,34800.0
2014-06-16 14:05:00,39.91,39.91,39.89,39.89,17100.0,32.3157,32.3157,32.2995,32.2995,17100.0
2014-06-16 14:10:00,39.89,39.9,39.87,39.88,31200.0,32.2995,32.3076,32.2833,32.2914,31200.0
2014-06-16 14:15:00,39.87,39.88,39.86,39.87,22700.0,32.2833,32.2914,32.2752,32.2833,22700.0
2014-06-16 14:20:00,39.87,39.9,39.87,39.89,26200.0,32.2833,32.3076,32.2833,32.2995,26200.0
2014-06-16 14:25:00,39.88,39.89,39.86,39.86,41200.0,32.2914,32.2995,32.2752,32.2752,41200.0
2014-06-16 14:30:00,39.86,39.87,39.85,39.85,34600.0,32.2752,32.2833,32.2671,32.2671,34600.0
2014-06-16 14:35:00,39.86,39.87,39.85,39.86,83500.0,32.2752,32.2833,32.2671,32.2752,83500.0
2014-06-16 14:40:00,39.86,39.87,39.85,39.85,15500.0,32.2752,32.2833,32.2671,32.2671,15500.0
2014-06-16 14:45:00,39.86,39.87,39.86,39.87,24700.0,32.2752,32.2833,32.2752,32.2833,24700.0
2014-06-16 14:50:00,39.86,39.87,39.84,39.85,37400.0,32.2752,32.2833,32.259,32.2671,37400.0
2014-06-16 14:55:00,39.85,39.87,39.84,39.84,53400.0,32.2671,32.2833,32.259,32.259,53400.0
2014-06-16 15:00:00,39.84,39.85,39.81,39.82,81800.0,32.259,32.2671,32.2347,32.2428,81800.0
2014-06-16 15:05:00,39.81,39.85,39.81,39.84,82100.0,32.2347,32.2671,32.2347,32.259,82100.0
2014-06-16 15:10:00,39.84,39.84,39.8,39.8,24200.0,32.259,32.259,32.2266,32.2266,24200.0
2014-06-16 15:15:00,39.8,39.8,39.76,39.78,46500.0,32.2266,32.2266,32.1943,32.2105,46500.0
2014-06-16 15:20:00,39.77,39.82,39.77,39.79,36800.0,32.2024,32.2428,32.2024,32.2186,36800.0
2014-06-16 15:25:00,39.78,39.82,39.78,39.81,55200.0,32.2105,32.2428,32.2105,32.2347,55200.0
2014-06-16 15:30:00,39.8,39.83,39.8,39.81,37600.0,32.2266,32.2509,32.2266,32.2347,37600.0
2014-06-16 15:35:00,39.8,39.83,39.8,39.83,51000.0,32.2266,32.2509,32.2266,32.2509,51000.0
2014-06-16 15:40:00,39.83,39.85,39.81,39.85,105100.0,32.2509,32.2671,32.2347,32.2671,105100.0
2014-06-16 15:45:00,39.84,39.86,39.83,39.86,120800.0,32.259,32.2752,32.2509,32.2752,120800.0
2014-06-16 15:50:00,39.86,39.9,39.85,39.9,147300.0,32.2752,32.3076,32.2671,32.3076,147300.0
2014-06-16 15:55:00,39.9,39.91,39.89,39.91,258300.0,32.3076,32.3157,32.2995,32.3157,258300.0
2014-06-17 09:30:00,39.8,39.85,39.73,39.85,131000.0,32.2266,32.2671,32.17,32.2671,131000.0
2014-06-17 09:35:00,39.84,39.88,39.78,39.82,86400.0,32.259,32.2914,32.2105,32.2428,86400.0
2014-06-17 09:40:00,39.83,39.87,39.71,39.73,54400.0,32.2509,32.2833,32.1538,32.17,54400.0
2014-06-17 09:45:00,39.73,39.75,39.64,39.65,34000.0,32.17,32.1862,32.0971,32.1052,34000.0
2014-06-17 09:50:00,39.66,39.77,39.66,39.71,41800.0,32.1133,32.2024,32.1133,32.1538,41800.0
2014-06-17 09:55:00,39.71,39.77,39.7,39.71,19900.0,32.1538,32.2024,32.1457,32.1538,19900.0
2014-06-17 10:00:00,39.71,39.8,39.7,39.76,66900.0,32.1538,32.2266,32.1457,32.1943,66900.0
2014-06-17 10:05:00,39.76,39.8,39.74,39.78,58200.0,32.1943,32.2266,32.1781,32.2105,58200.0
2014-06-17 10:10:00,39.78,39.8,39.75,39.77,78700.0,32.2105,32.2266,32.1862,32.2024,78700.0
2014-06-17 10:15:00,39.78,39.81,39.77,39.79,45600.0,32.2105,32.2347,32.2024,32.2186,45600.0
2014-06-17 10:20:00,39.79,39.81,39.78,39.79,80600.0,32.2186,32.2347,32.2105,32.2186,80600.0
2014-06-17 10:25:00,39.79,39.79,39.76,39.76,92500.0,32.2186,32.2186,32.1943,32.1943,92500.0
2014-06-17 10:30:00,39.76,39.79,39.73,39.79,74000.0,32.1943,32.2186,32.17,32.2186,74000.0
2014-06-17 10:35:00,39.78,39.82,39.78,39.8,28300.0,32.2105,32.2428,32.2105,32.2266,28300.0
2014-06-17 10:40:00,39.8,39.81,39.75,39.76,200900.0,32.2266,32.2347,32.1862,32.1943,200900.0
2014-06-17 10:45:00,39.76,39.77,39.72,39.73,156000.0,32.1943,32.2024,32.1619,32.17,156000.0
2014-06-17 10:50:00,39.73,39.73,39.69,39.69,34800.0,32.17,32.17,32.1376,32.1376,34800.0
2014-06-17 10:55:00,39.68,39.73,39.67,39.72,48900.0,32.1295,32.17,32.1214,32.1619,48900.0
2014-06-17 11:00:00,39.71,39.72,39.7,39.71,27700.0,32.1538,32.1619,32.1457,32.1538,27700.0
2014-06-17 11:05:00,39.71,39.73,39.7,39.71,45200.0,32.1538,32.17,32.1457,32.1538,45200.0
2014-06-17 11:10:00,39.7,39.74,39.7,39.71,28100.0,32.1457,32.1781,32.1457,32.1538,28100.0
2014-06-17 11:15:00,39.71,39.73,39.7,39.71,32900.0,32.1538,32.17,32.1457,32.1538,32900.0
2014-06-17 11:20:00,39.71,39.73,39.7,39.71,127000.0,32.1538,32.17,32.1457,32.1538,127000.0
2014-06-17 11:25:00,39.71,39.73,39.7,39.71,31500.0,32.1538,32.17,32.1457,32.1538,31500.0
2014-06-17 11:30:00,39.71,39.74,39.71,39.73,15100.0,32.1538,32.1781,32.1538,32.17,15100.0
2014-06-17 11:35:00,39.73,39.77,39.73,39.77,25000.0,32.17,32.2024,32.17,32.2024,25000.0
2014-06-17 11:40:00,39.77,39.8,39.75,39.76,21200.0,32.2024,32.2266,32.1862,32.1943,21200.0
2014-06-17 11:45:00,39.77,39.79,39.76,39.78,19700.0,32.2024,32.2186,32.1943,32.2105,19700.0
2014-06-17 11:50:00,39.77,39.79,39.76,39.76,17500.0,32.2024,32.2186,32.1943,32.1943,17500.0
2014-06-17 11:55:00,39.77,39.78,39.76,39.77,23400.0,32.2024,32.2105,32.1943,32.2024,23400.0
2014-06-17 12:00:00,39.78,39.78,39.76,39.77,15400.0,32.2105,32.2105,32.1943,32.2024,15400.0
2014-06-17 12:05:00,39.76,39.81,39.76,39.8,34300.0,32.1943,32.2347,32.1943,32.2266,34300.0
2014-06-17 12:10:00,39.8,39.8,39.78,39.78,8700.0,32.2266,32.2266,32.2105,32.2105,8700.0
2014-06-17 12:15:00,39.78,39.8,39.77,39.79,21300.0,32.2105,32.2266,32.2024,32.2186,21300.0
2014-06-17 12:20:00,39.79,39.81,39.78,39.8,31400.0,32.2186,32.2347,32.2105,32.2266,31400.0
2014-06-17 12:25:00,39.8,39.8,39.79,39.8,5100.0,32.2266,32.2266,32.2186,32.2266,5100.0
2014-06-17 12:30:00,39.79,39.8,39.79,39.79,8200.0,32.2186,32.2266,32.2186,32.2186,8200.0
2014-06-17 12:35:00,39.79,39.8,39.78,39.79,9400.0,32.2186,32.2266,32.2105,32.2186,9400.0
2014-06-17 12:40:00,39.78,39.81,39.77,39.81,40900.0,32.2105,32.2347,32.2024,32.2347,40900.0
2014-06-17 12:45:00,39.8,39.81,39.78,39.8,46700.0,32.2266,32.2347,32.2105,32.2266,46700.0
2014-06-17 12:50:00,39.81,39.82,39.8,39.82,17000.0,32.2347,32.2428,32.2266,32.2428,17000.0
2014-06-17 12:55:00,39.82,39.82,39.8,39.82,15900.0,32.2428,32.2428,32.2266,32.2428,15900.0
2014-06-17 13:00:00,39.81,39.84,39.8,39.8,39900.0,32.2347,32.259,32.2266,32.2266,39900.0
2014-06-17 13:05:00,39.8,39.8,39.77,39.77,26900.0,32.2266,32.2266,32.2024,32.2024,26900.0
2014-06-17 13:10:00,39.77,39.77,39.75,39.76,25700.0,32.2024,32.2024,32.1862,32.1943,25700.0
2014-06-17 13:15:00,39.75,39.79,39.75,39.79,31400.0,32.1862,32.2186,32.1862,32.2186,31400.0
2014-06-17 13:20:00,39.79,39.8,39.77,39.78,18000.0,32.2186,32.2266,32.2024,32.2105,18000.0
2014-06-17 13:25:00,39.77,39.77,39.73,39.73,119700.0,32.2024,32.2024,32.17,32.17,119700.0
2014-06-17 13:30:00,39.73,39.77,39.73,39.76,24200.0,32.17,32.2024,32.17,32.1943,24200.0
2014-06-17 13:35:00,39.75,39.78,39.75,39.78,31200.0,32.1862,32.2105,32.1862,32.2105,31200.0
2014-06-17 13:40:00,39.78,39.82,39.77,39.8,25300.0,32.2105,32.2428,32.2024,32.2266,25300.0
2014-06-17 13:45:00,39.81,39.88,39.8,39.88,55200.0,32.2347,32.2914,32.2266,32.2914,55200.0
2014-06-17 13:50:00,39.87,39.89,39.86,39.89,52700.0,32.2833,32.2995,32.2752,32.2995,52700.0
2014-06-17 13:55:00,39.88,39.89,39.87,39.87,16800.0,32.2914,32.2995,32.2833,32.2833,16800.0
2014-06-17 14:00:00,39.87,39.9,39.87,39.89,49900.0,32.2833,32.3076,32.2833,32.2995,49900.0
2014-06-17 14:05:00,39.89,39.9,39.88,39.88,17500.0,32.2995,32.3076,32.2914,32.2914,17500.0
2014-06-17 14:10:00,39.88,39.93,39.88,39.93,56200.0,32.2914,32.3319,32.2914,32.3319,56200.0
2014-06-17 14:15:00,39.93,39.93,39.9,39.9,26500.0,32.3319,32.3319,32.3076,32.3076,26500.0
2014-06-17 14:20:00,39.9,39.96,39.9,39.94,48000.0,32.3076,32.3562,32.3076,32.34,48000.0
2014-06-17 14:25:00,39.94,39.96,39.94,39.96,25100.0,32.34,32.3562,32.34,32.3562,25100.0
2014-06-17 14:30:00,39.95,39.96,39.93,39.95,40400.0,32.3481,32.3562,32.3319,32.3481,40400.0
2014-06-17 14:35:00,39.95,39.96,39.93,39.96,41800.0,32.3481,32.3562,32.3319,32.3562,41800.0
2014-06-17 14:40:00,39.96,39.96,39.95,39.95,81500.0,32.3562,32.3562,32.3481,32.3481,81500.0
2014-06-17 14:45:00,39.95,39.98,39.95,39.97,66200.0,32.3481,32.3724,32.3481,32.3643,66200.0
2014-06-17 14:50:00,39.97,39.98,39.97,39.97,31000.0,32.3643,32.3724,32.3643,32.3643,31000.0
2014-06-17 14:55:00,39.97,39.98,39.96,39.97,32100.0,32.3643,32.3724,32.3562,32.3643,32100.0
2014-06-17 15:00:00,39.98,39.98,39.93,39.93,120700.0,32.3724,32.3724,32.3319,32.3319,120700.0
2014-06-17 15:05:00,39.93,39.93,39.85,39.85,61500.0,32.3319,32.3319,32.2671,32.2671,61500.0
2014-06-17 15:10:00,39.85,39.88,39.84,39.86,83600.0,32.2671,32.2914,32.259,32.2752,83600.0
2014-06-17 15:15:00,39.86,39.87,39.84,39.84,70600.0,32.2752,32.2833,32.259,32.259,70600.0
2014-06-17 15:20:00,39.83,39.87,39.81,39.86,90100.0,32.2509,32.2833,32.2347,32.2752,90100.0
2014-06-17 15:25:00,39.86,39.87,39.85,39.86,41200.0,32.2752,32.2833,32.2671,32.2752,41200.0
2014-06-17 15:30:00,39.85,39.92,39.85,39.91,88500.0,32.2671,32.3238,32.2671,32.3157,88500.0
2014-06-17 15:35:00,39.91,39.91,39.86,39.86,39700.0,32.3157,32.3157,32.2752,32.2752,39700.0
2014-06-17 15:40:00,39.86,39.91,39.86,39.91,80100.0,32.2752,32.3157,32.2752,32.3157,80100.0
2014-06-17 15:45:00,39.9,39.91,39.86,39.86,58800.0,32.3076,32.3157,32.2752,32.2752,58800.0
2014-06-17 15:50:00,39.87,39.87,39.83,39.83,108500.0,32.2833,32.2833,32.2509,32.2509,108500.0
2014-06-17 15:55:00,39.83,39.88,39.82,39.87,308500.0,32.2509,32.2914,32.2428,32.2833,308500.0
2014-06-18 09:30:00,39.84,39.96,39.74,39.96,91400.0,32.259,32.3562,32.1781,32.3562,91400.0
2014-06-18 09:35:00,39.96,40.09,39.94,40.09,97700.0,32.3562,32.4615,32.34,32.4615,97700.0
2014-06-18 09:40:00,40.09,40.21,40.09,40.2,117500.0,32.4615,32.5586,32.4615,32.5505,117500.0
2014-06-18 09:45:00,40.2,40.21,40.03,40.03,62000.0,32.5505,32.5586,32.4129,32.4129,62000.0
2014-06-18 09:50:00,40.03,40.03,39.99,40.01,43000.0,32.4129,32.4129,32.3805,32.3967,43000.0
2014-06-18 09:55:00,40.01,40.03,40.0,40.02,85400.0,32.3967,32.4129,32.3886,32.4048,85400.0
2014-06-18 10:00:00,40.02,40.05,40.01,40.03,147200.0,32.4048,32.4291,32.3967,32.4129,147200.0
2014-06-18 10:05:00,40.04,40.04,40.0,40.04,44200.0,32.421,32.421,32.3886,32.421,44200.0
2014-06-18 10:10:00,40.04,40.05,40.02,40.05,43000.0,32.421,32.4291,32.4048,32.4291,43000.0
2014-06-18 10:15:00,40.04,40.09,40.03,40.03,70000.0,32.421,32.4615,32.4129,32.4129,70000.0
2014-06-18 10:20:00,40.03,40.03,39.98,40.02,102600.0,32.4129,32.4129,32.3724,32.4048,102600.0
2014-06-18 10:25:00,40.01,40.02,40.0,40.01,31700.0,32.3967,32.4048,32.3886,32.3967,31700.0
2014-06-18 10:30:00,40.01,40.02,39.99,40.0,97700.0,32.3967,32.4048,32.3805,32.3886,97700.0
2014-06-18 10:35:00,40.0,40.0,39.98,39.98,29500.0,32.3886,32.3886,32.3724,32.3724,29500.0
2014-06-18 10:40:00,39.98,39.99,39.93,39.94,44200.0,32.3724,32.3805,32.3319,32.34,44200.0
2014-06-18 10:45:00,39.94,40.01,39.93,40.0,71100.0,32.34,32.3967,32.3319,32.3886,71100.0
2014-06-18 10:50:00,40.0,40.0,39.99,40.0,76400.0,32.3886,32.3886,32.3805,32.3886,76400.0
2014-06-18 10:55:00,40.0,40.0,39.95,39.96,78800.0,32.3886,32.3886,32.3481,32.3562,78800.0
2014-06-18 11:00:00,39.95,39.99,39.93,39.94,149800.0,32.3481,32.3805,32.3319,32.34,149800.0
2014-06-18 11:05:00,39.94,39.95,39.94,39.94,19200.0,32.34,32.3481,32.34,32.34,19200.0
2014-06-18 11:10:00,39.93,39.97,39.92,39.97,29100.0,32.3319,32.3643,32.3238,32.3643,29100.0
2014-06-18 11:15:00,39.97,40.0,39.96,40.0,37500.0,32.3643,32.3886,32.3562,32.3886,37500.0
2014-06-18 11:20:00,40.0,40.0,39.99,40.0,9300.0,32.3886,32.3886,32.3805,32.3886,9300.0
2014-06-18 11:25:00,40.0,40.0,39.99,40.0,16300.0,32.3886,32.3886,32.3805,32.3886,16300.0
2014-06-18 11:30:00,39.99,40.0,39.99,40.0,29100.0,32.3805,32.3886,32.3805,32.3886,29100.0
2014-06-18 11:35:00,40.0,40.0,39.99,40.0,19900.0,32.3886,32.3886,32.3805,32.3886,19900.0
2014-06-18 11:40:00,40.0,40.0,39.97,39.97,26800.0,32.3886,32.3886,32.3643,32.3643,26800.0
2014-06-18 11:45:00,39.97,39.97,39.95,39.95,22900.0,32.3643,32.3643,32.3481,32.3481,22900.0
2014-06-18 11:50:00,39.95,39.96,39.95,39.96,15800.0,32.3481,32.3562,32.3481,32.3562,15800.0
2014-06-18 11:55:00,39.96,40.01,39.96,40.0,69800.0,32.3562,32.3967,32.3562,32.3886,69800.0
2014-06-18 12:00:00,40.0,40.01,39.97,40.01,169400.0,32.3886,32.3967,32.3643,32.3967,169400.0
2014-06-18 12:05:00,40.01,40.01,39.99,40.0,41600.0,32.3967,32.3967,32.3805,32.3886,41600.0
2014-06-18 12:10:00,40.0,40.01,40.0,40.0,68400.0,32.3886,32.3967,32.3886,32.3886,68400.0
2014-06-18 12:15:00,40.01,40.05,40.01,40.05,24700.0,32.3967,32.4291,32.3967,32.4291,24700.0
2014-06-18 12:20:00,40.05,40.07,40.04,40.07,69000.0,32.4291,32.4453,32.421,32.4453,69000.0
2014-06-18 12:25:00,40.07,40.1,40.07,40.09,31700.0,32.4453,32.4696,32.4453,32.4615,31700.0
2014-06-18 12:30:00,40.1,40.1,40.09,40.09,23600.0,32.4696,32.4696,32.4615,32.4615,23600.0
2014-06-18 12:35:00,40.09,40.1,40.09,40.1,28000.0,32.4615,32.4696,32.4615,32.4696,28000.0
2014-06-18 12:40:00,40.09,40.1,40.09,40.1,5700.0,32.4615,32.4696,32.4615,32.4696,5700.0
2014-06-18 12:45:00,40.1,40.1,40.09,40.09,21100.0,32.4696,32.4696,32.4615,32.4615,21100.0
2014-06-18 12:50:00,40.09,40.1,40.08,40.08,34300.0,32.4615,32.4696,32.4534,32.4534,34300.0
2014-06-18 12:55:00,40.09,40.1,40.08,40.1,48400.0,32.4615,32.4696,32.4534,32.4696,48400.0
2014-06-18 13:00:00,40.1,40.1,40.08,40.08,15800.0,32.4696,32.4696,32.4534,32.4534,15800.0
2014-06-18 13:05:00,40.08,40.09,40.08,40.08,10700.0,32.4534,32.4615,32.4534,32.4534,10700.0
2014-06-18 13:10:00,40.09,40.09,40.08,40.08,7500.0,32.4615,32.4615,32.4534,32.4534,7500.0
2014-06-18 13:15:00,40.08,40.09,40.08,40.09,11400.0,32.4534,32.4615,32.4534,32.4615,11400.0
2014-06-18 13:20:00,40.08,40.12,40.08,40.12,34800.0,32.4534,32.4858,32.4534,32.4858,34800.0
2014-06-18 13:25:00,40.12,40.12,40.11,40.12,4000.0,32.4858,32.4858,32.4777,32.4858,4000.0
2014-06-18 13:30:00,40.11,40.12,40.06,40.06,32800.0,32.4777,32.4858,32.4372,32.4372,32800.0
2014-06-18 13:35:00,40.06,40.07,40.05,40.05,20600.0,32.4372,32.4453,32.4291,32.4291,20600.0
2014-06-18 13:40:00,40.05,40.05,40.04,40.04,14200.0,32.4291,32.4291,32.421,32.421,14200.0
2014-06-18 13:45:00,40.05,40.05,40.03,40.04,9600.0,32.4291,32.4291,32.4129,32.421,9600.0
2014-06-18 13:50:00,40.04,40.07,40.03,40.06,69500.0,32.421,32.4453,32.4129,32.4372,69500.0
2014-06-18 13:55:00,40.07,40.07,40.05,40.05,15000.0,32.4453,32.4453,32.4291,32.4291,15000.0
2014-06-18 14:00:00,40.05,40.21,39.98,40.14,169300.0,32.4291,32.5586,32.3724,32.502,169300.0
2014-06-18 14:05:00,40.14,40.14,40.06,40.13,53900.0,32.502,32.502,32.4372,32.4939,53900.0
2014-06-18 14:10:00,40.13,40.18,40.13,40.18,43400.0,32.4939,32.5343,32.4939,32.5343,43400.0
2014-06-18 14:15:00,40.19,40.22,40.15,40.18,43400.0,32.5424,32.5667,32.51,32.5343,43400.0
2014-06-18 14:20:00,40.17,40.22,40.17,40.2,38500.0,32.5262,32.5667,32.5262,32.5505,38500.0
2014-06-18 14:25:00,40.2,40.21,40.19,40.19,28200.0,32.5505,32.5586,32.5424,32.5424,28200.0
2014-06-18 14:30:00,40.19,40.28,40.19,40.26,73000.0,32.5424,32.6153,32.5424,32.5991,73000.0
2014-06-18 14:35:00,40.25,40.29,40.25,40.28,39400.0,32.591,32.6234,32.591,32.6153,39400.0
2014-06-18 14:40:00,40.27,40.27,40.22,40.25,58400.0,32.6072,32.6072,32.5667,32.591,58400.0
2014-06-18 14:45:00,40.24,40.26,40.23,40.26,60300.0,32.5829,32.5991,32.5748,32.5991,60300.0
2014-06-18 14:50:00,40.26,40.31,40.26,40.29,58900.0,32.5991,32.6396,32.5991,32.6234,58900.0
2014-06-18 14:55:00,40.29,40.34,40.28,40.31,48000.0,32.6234,32.6639,32.6153,32.6396,48000.0
2014-06-18 15:00:00,40.31,40.37,40.3,40.34,67100.0,32.6396,32.6882,32.6315,32.6639,67100.0
2014-06-18 15:05:00,40.34,40.4,40.34,40.38,49200.0,32.6639,32.7125,32.6639,32.6963,49200.0
2014-06-18 15:10:00,40.39,40.39,40.36,40.37,88100.0,32.7044,32.7044,32.6801,32.6882,88100.0
2014-06-18 15:15:00,40.36,40.41,40.36,40.39,76000.0,32.6801,32.7206,32.6801,32.7044,76000.0
2014-06-18 15:20:00,40.38,40.4,40.36,40.39,56300.0,32.6963,32.7125,32.6801,32.7044,56300.0
2014-06-18 15:25:00,40.38,40.4,40.36,40.39,58300.0,32.6963,32.7125,32.6801,32.7044,58300.0
2014-06-18 15:30:00,40.4,40.4,40.36,40.37,82300.0,32.7125,32.7125,32.6801,32.6882,82300.0
2014-06-18 15:35:00,40.38,40.39,40.35,40.35,90300.0,32.6963,32.7044,32.672,32.672,90300.0
2014-06-18 15:40:00,40.35,40.4,40.34,40.38,129900.0,32.672,32.7125,32.6639,32.6963,129900.0
2014-06-18 15:45:00,40.38,40.39,40.36,40.36,149700.0,32.6963,32.7044,32.6801,32.6801,149700.0
2014-06-18 15:50:00,40.37,40.37,40.33,40.34,164800.0,32.6882,32.6882,32.6558,32.6639,164800.0
2014-06-18 15:55:00,40.34,40.37,40.33,40.36,348100.0,32.6639,32.6882,32.6558,32.6801,348100.0
2014-06-19 09:30:00,40.51,40.53,40.39,40.49,83700.0,32.8015,32.8177,32.7044,32.7854,83700.0
2014-06-19 09:35:00,40.48,40.57,40.48,40.55,110400.0,32.7773,32.8501,32.7773,32.8339,110400.0
2014-06-19 09:40:00,40.54,40.72,40.54,40.68,64900.0,32.8258,32.9716,32.8258,32.9392,64900.0
2014-06-19 09:45:00,40.67,40.67,40.58,40.58,30200.0,32.9311,32.9311,32.8582,32.8582,30200.0
2014-06-19 09:50:00,40.58,40.67,40.57,40.67,49400.0,32.8582,32.9311,32.8501,32.9311,49400.0
2014-06-19 09:55:00,40.66,40.69,40.59,40.59,28900.0,32.923,32.9473,32.8663,32.8663,28900.0
2014-06-19 10:00:00,40.61,40.62,40.55,40.55,65900.0,32.8825,32.8906,32.8339,32.8339,65900.0
2014-06-19 10:05:00,40.55,40.6,40.55,40.6,86200.0,32.8339,32.8744,32.8339,32.8744,86200.0
2014-06-19 10:10:00,40.59,40.59,40.51,40.53,14700.0,32.8663,32.8663,32.8015,32.8177,14700.0
2014-06-19 10:15:00,40.53,40.57,40.5,40.51,23200.0,32.8177,32.8501,32.7934,32.8015,23200.0
2014-06-19 10:20:00,40.5,40.51,40.48,40.5,29900.0,32.7934,32.8015,32.7773,32.7934,29900.0
2014-06-19 10:25:00,40.49,40.55,40.49,40.54,22200.0,32.7854,32.8339,32.7854,32.8258,22200.0
2014-06-19 10:30:00,40.55,40.55,40.51,40.55,58000.0,32.8339,32.8339,32.8015,32.8339,58000.0
2014-06-19 10:35:00,40.55,40.57,40.54,40.56,41000.0,32.8339,32.8501,32.8258,32.842,41000.0
2014-06-19 10:40:00,40.56,40.6,40.55,40.6,40600.0,32.842,32.8744,32.8339,32.8744,40600.0
2014-06-19 10:45:00,40.59,40.62,40.59,40.59,17600.0,32.8663,32.8906,32.8663,32.8663,17600.0
2014-06-19 10:50:00,40.59,40.64,40.59,40.61,42500.0,32.8663,32.9068,32.8663,32.8825,42500.0
2014-06-19 10:55:00,40.62,40.62,40.59,40.62,16100.0,32.8906,32.8906,32.8663,32.8906,16100.0
2014-06-19 11:00:00,40.61,40.64,40.59,40.6,74100.0,32.8825,32.9068,32.8663,32.8744,74100.0
2014-06-19 11:05:00,40.6,40.6,40.58,40.58,23200.0,32.8744,32.8744,32.8582,32.8582,23200.0
2014-06-19 11:10:00,40.58,40.62,40.58,40.6,26800.0,32.8582,32.8906,32.8582,32.8744,26800.0
2014-06-19 11:15:00,40.61,40.61,40.57,40.61,32300.0,32.8825,32.8825,32.8501,32.8825,32300.0
2014-06-19 11:20:00,40.61,40.62,40.59,40.6,31100.0,32.8825,32.8906,32.8663,32.8744,31100.0
2014-06-19 11:25:00,40.59,40.65,40.59,40.63,34700.0,32.8663,32.9149,32.8663,32.8987,34700.0
2014-06-19 11:30:00,40.63,40.65,40.61,40.62,40500.0,32.8987,32.9149,32.8825,32.8906,40500.0
2014-06-19 11:35:00,40.62,40.62,40.59,40.59,22300.0,32.8906,32.8906,32.8663,32.8663,22300.0
2014-06-19 11:40:00,40.6,40.61,40.57,40.61,42300.0,32.8744,32.8825,32.8501,32.8825,42300.0
2014-06-19 11:45:00,40.61,40.61,40.59,40.59,19200.0,32.8825,32.8825,32.8663,32.8663,19200.0
2014-06-19 11:50:00,40.59,40.6,40.57,40.58,22600.0,32.8663,32.8744,32.8501,32.8582,22600.0
2014-06-19 11:55:00,40.57,40.6,40.57,40.6,43200.0,32.8501,32.8744,32.8501,32.8744,43200.0
2014-06-19 12:00:00,40.59,40.61,40.58,40.59,28400.0,32.8663,32.8825,32.8582,32.8663,28400.0
2014-06-19 12:05:00,40.6,40.62,40.59,40.6,22800.0,32.8744,32.8906,32.8663,32.8744,22800.0
2014-06-19 12:10:00,40.6,40.61,40.6,40.61,14900.0,32.8744,32.8825,32.8744,32.8825,14900.0
2014-06-19 12:15:00,40.61,40.62,40.6,40.62,17700.0,32.8825,32.8906,32.8744,32.8906,17700.0
2014-06-19 12:20:00,40.62,40.62,40.59,40.62,36600.0,32.8906,32.8906,32.8663,32.8906,36600.0
2014-06-19 12:25:00,40.62,40.63,40.6,40.61,34900.0,32.8906,32.8987,32.8744,32.8825,34900.0
2014-06-19 12:30:00,40.61,40.62,40.59,40.6,20500.0,32.8825,32.8906,32.8663,32.8744,20500.0
2014-06-19 12:35:00,40.6,40.62,40.59,40.6,34700.0,32.8744,32.8906,32.8663,32.8744,34700.0
2014-06-19 12:40:00,40.61,40.62,40.6,40.6,17100.0,32.8825,32.8906,32.8744,32.8744,17100.0
2014-06-19 12:45:00,40.6,40.61,40.6,40.6,8300.0,32.8744,32.8825,32.8744,32.8744,8300.0
2014-06-19 12:50:00,40.61,40.61,40.6,40.61,25400.0,32.8825,32.8825,32.8744,32.8825,25400.0
2014-06-19 12:55:00,40.6,40.61,40.56,40.59,90500.0,32.8744,32.8825,32.842,32.8663,90500.0
2014-06-19 13:00:00,40.59,40.6,40.58,40.58,20600.0,32.8663,32.8744,32.8582,32.8582,20600.0
2014-06-19 13:05:00,40.59,40.6,40.58,40.59,25500.0,32.8663,32.8744,32.8582,32.8663,25500.0
2014-06-19 13:10:00,40.6,40.6,40.55,40.56,72300.0,32.8744,32.8744,32.8339,32.842,72300.0
2014-06-19 13:15:00,40.55,40.58,40.54,40.55,42000.0,32.8339,32.8582,32.8258,32.8339,42000.0
2014-06-19 13:20:00,40.55,40.58,40.54,40.57,23000.0,32.8339,32.8582,32.8258,32.8501,23000.0
2014-06-19 13:25:00,40.58,40.62,40.58,40.62,25300.0,32.8582,32.8906,32.8582,32.8906,25300.0
2014-06-19 13:30:00,40.62,40.62,40.6,40.62,23400.0,32.8906,32.8906,32.8744,32.8906,23400.0
2014-06-19 13:35:00,40.63,40.64,40.62,40.63,42400.0,32.8987,32.9068,32.8906,32.8987,42400.0
2014-06-19 13:40:00,40.63,40.64,40.62,40.63,29400.0,32.8987,32.9068,32.8906,32.8987,29400.0
2014-06-19 13:45:00,40.63,40.68,40.63,40.68,38100.0,32.8987,32.9392,32.8987,32.9392,38100.0
2014-06-19 13:50:00,40.68,40.7,40.67,40.69,64100.0,32.9392,32.9554,32.9311,32.9473,64100.0
2014-06-19 13:55:00,40.68,40.73,40.68,40.72,86200.0,32.9392,32.9797,32.9392,32.9716,86200.0
2014-06-19 14:00:00,40.72,40.73,40.71,40.73,19900.0,32.9716,32.9797,32.9635,32.9797,19900.0
2014-06-19 14:05:00,40.74,40.74,40.7,40.71,40100.0,32.9878,32.9878,32.9554,32.9635,40100.0
2014-06-19 14:10:00,40.71,40.77,40.7,40.76,62900.0,32.9635,33.0121,32.9554,33.004,62900.0
2014-06-19 14:15:00,40.77,40.78,40.76,40.78,32100.0,33.0121,33.0202,33.004,33.0202,32100.0
2014-06-19 14:20:00,40.78,40.82,40.77,40.82,78400.0,33.0202,33.0526,33.0121,33.0526,78400.0
2014-06-19 14:25:00,40.81,40.82,40.78,40.78,34700.0,33.0445,33.0526,33.0202,33.0202,34700.0
2014-06-19 14:30:00,40.78,40.81,40.77,40.81,34100.0,33.0202,33.0445,33.0121,33.0445,34100.0
2014-06-19 14:35:00,40.81,40.83,40.8,40.8,32200.0,33.0445,33.0607,33.0364,33.0364,32200.0
2014-06-19 14:40:00,40.8,40.81,40.79,40.79,28500.0,33.0364,33.0445,33.0283,33.0283,28500.0
2014-06-19 14:45:00,40.79,40.82,40.78,40.82,48700.0,33.0283,33.0526,33.0202,33.0526,48700.0
2014-06-19 14:50:00,40.82,40.83,40.81,40.83,33500.0,33.0526,33.0607,33.0445,33.0607,33500.0
2014-06-19 14:55:00,40.83,40.83,40.81,40.81,29100.0,33.0607,33.0607,33.0445,33.0445,29100.0
2014-06-19 15:00:00,40.82,40.85,40.82,40.83,59900.0,33.0526,33.0768,33.0526,33.0607,59900.0
2014-06-19 15:05:00,40.84,40.85,40.83,40.84,77400.0,33.0688,33.0768,33.0607,33.0688,77400.0
2014-06-19 15:10:00,40.83,40.85,40.83,40.83,52400.0,33.0607,33.0768,33.0607,33.0607,52400.0
2014-06-19 15:15:00,40.84,40.84,40.83,40.83,24400.0,33.0688,33.0688,33.0607,33.0607,24400.0
2014-06-19 15:20:00,40.83,40.89,40.83,40.85,128100.0,33.0607,33.1092,33.0607,33.0768,128100.0
2014-06-19 15:25:00,40.86,40.93,40.86,40.89,562600.0,33.0849,33.1416,33.0849,33.1092,562600.0
2014-06-19 15:30:00,40.89,40.92,40.89,40.91,123700.0,33.1092,33.1335,33.1092,33.1254,123700.0
2014-06-19 15:35:00,40.91,40.99,40.91,40.98,190300.0,33.1254,33.1902,33.1254,33.1821,190300.0
2014-06-19 15:40:00,40.99,41.02,40.96,41.01,360400.0,33.1902,33.2145,33.1659,33.2064,360400.0
2014-06-19 15:45:00,41.02,41.02,40.96,40.97,256500.0,33.2145,33.2145,33.1659,33.174,256500.0
2014-06-19 15:50:00,40.97,40.98,40.95,40.97,313300.0,33.174,33.1821,33.1578,33.174,313300.0
2014-06-19 15:55:00,40.97,41.02,40.94,41.0,630700.0,33.174,33.2145,33.1497,33.1983,630700.0
2014-06-20 09:30:00,41.21,41.3,41.11,41.25,1654500.0,33.3683,33.4412,33.2874,33.4007,1654500.0
2014-06-20 09:35:00,41.25,41.3,41.16,41.17,115700.0,33.4007,33.4412,33.3279,33.336,115700.0
2014-06-20 09:40:00,41.16,41.23,41.13,41.21,151900.0,33.3279,33.3845,33.3036,33.3683,151900.0
2014-06-20 09:45:00,41.22,41.22,41.15,41.2,265800.0,33.3764,33.3764,33.3198,33.3602,265800.0
2014-06-20 09:50:00,41.2,41.24,41.19,41.22,125000.0,33.3602,33.3926,33.3522,33.3764,125000.0
2014-06-20 09:55:00,41.21,41.22,41.17,41.19,72200.0,33.3683,33.3764,33.336,33.3522,72200.0
2014-06-20 10:00:00,41.2,41.22,41.19,41.22,62500.0,33.3602,33.3764,33.3522,33.3764,62500.0
2014-06-20 10:05:00,41.21,41.23,41.19,41.2,77700.0,33.3683,33.3845,33.3522,33.3602,77700.0
2014-06-20 10:10:00,41.2,41.23,41.19,41.2,47600.0,33.3602,33.3845,33.3522,33.3602,47600.0
2014-06-20 10:15:00,41.19,41.23,41.19,41.22,60800.0,33.3522,33.3845,33.3522,33.3764,60800.0
2014-06-20 10:20:00,41.22,41.26,41.19,41.22,61800.0,33.3764,33.4088,33.3522,33.3764,61800.0
2014-06-20 10:25:00,41.22,41.22,41.19,41.2,48000.0,33.3764,33.3764,33.3522,33.3602,48000.0
2014-06-20 10:30:00,41.2,41.22,41.19,41.2,69500.0,33.3602,33.3764,33.3522,33.3602,69500.0
2014-06-20 10:35:00,41.19,41.21,41.19,41.2,41500.0,33.3522,33.3683,33.3522,33.3602,41500.0
2014-06-20 10:40:00,41.2,41.21,41.17,41.2,62100.0,33.3602,33.3683,33.336,33.3602,62100.0
2014-06-20 10:45:00,41.19,41.19,41.13,41.14,36600.0,33.3522,33.3522,33.3036,33.3117,36600.0
2014-06-20 10:50:00,41.13,41.14,41.08,41.08,40500.0,33.3036,33.3117,33.2631,33.2631,40500.0
2014-06-20 10:55:00,41.09,41.13,41.08,41.13,41200.0,33.2712,33.3036,33.2631,33.3036,41200.0
2014-06-20 11:00:00,41.13,41.15,41.12,41.14,34900.0,33.3036,33.3198,33.2955,33.3117,34900.0
2014-06-20 11:05:00,41.15,41.15,41.11,41.14,149200.0,33.3198,33.3198,33.2874,33.3117,149200.0
2014-06-20 11:10:00,41.14,41.19,41.13,41.18,153300.0,33.3117,33.3522,33.3036,33.3441,153300.0
2014-06-20 11:15:00,41.18,41.19,41.15,41.16,19400.0,33.3441,33.3522,33.3198,33.3279,19400.0
2014-06-20 11:20:00,41.16,41.19,41.14,41.15,104100.0,33.3279,33.3522,33.3117,33.3198,104100.0
2014-06-20 11:25:00,41.15,41.15,41.04,41.06,230600.0,33.3198,33.3198,33.2307,33.2469,230600.0
2014-06-20 11:30:00,41.06,41.13,41.06,41.06,67400.0,33.2469,33.3036,33.2469,33.2469,67400.0
2014-06-20 11:35:00,41.06,41.08,41.03,41.03,40200.0,33.2469,33.2631,33.2226,33.2226,40200.0
2014-06-20 11:40:00,41.04,41.04,40.98,41.02,78000.0,33.2307,33.2307,33.1821,33.2145,78000.0
2014-06-20 11:45:00,41.02,41.04,41.02,41.02,23600.0,33.2145,33.2307,33.2145,33.2145,23600.0
2014-06-20 11:50:00,41.02,41.04,40.98,41.0,58600.0,33.2145,33.2307,33.1821,33.1983,58600.0
2014-06-20 11:55:00,40.99,41.0,40.95,40.99,79700.0,33.1902,33.1983,33.1578,33.1902,79700.0
2014-06-20 12:00:00,41.0,41.01,40.99,41.0,60600.0,33.1983,33.2064,33.1902,33.1983,60600.0
2014-06-20 12:05:00,41.0,41.01,40.96,40.97,21400.0,33.1983,33.2064,33.1659,33.174,21400.0
2014-06-20 12:10:00,40.96,41.0,40.93,41.0,38200.0,33.1659,33.1983,33.1416,33.1983,38200.0
2014-06-20 12:15:00,41.0,41.0,40.97,40.99,33800.0,33.1983,33.1983,33.174,33.1902,33800.0
2014-06-20 12:20:00,40.98,40.99,40.95,40.98,31800.0,33.1821,33.1902,33.1578,33.1821,31800.0
2014-06-20 12:25:00,40.98,41.0,40.96,40.99,38300.0,33.1821,33.1983,33.1659,33.1902,38300.0
2014-06-20 12:30:00,40.99,41.0,40.99,40.99,10000.0,33.1902,33.1983,33.1902,33.1902,10000.0
2014-06-20 12:35:00,40.99,41.0,40.96,40.97,32400.0,33.1902,33.1983,33.1659,33.174,32400.0
2014-06-20 12:40:00,40.96,40.97,40.95,40.97,28100.0,33.1659,33.174,33.1578,33.174,28100.0
2014-06-20 12:45:00,40.97,40.97,40.94,40.94,21400.0,33.174,33.174,33.1497,33.1497,21400.0
2014-06-20 12:50:00,40.94,40.95,40.94,40.94,10600.0,33.1497,33.1578,33.1497,33.1497,10600.0
2014-06-20 12:55:00,40.94,40.95,40.94,40.95,16900.0,33.1497,33.1578,33.1497,33.1578,16900.0
2014-06-20 13:00:00,40.95,40.95,40.94,40.94,8100.0,33.1578,33.1578,33.1497,33.1497,8100.0
2014-06-20 13:05:00,40.94,40.95,40.94,40.95,25400.0,33.1497,33.1578,33.1497,33.1578,25400.0
2014-06-20 13:10:00,40.94,40.98,40.94,40.98,48200.0,33.1497,33.1821,33.1497,33.1821,48200.0
2014-06-20 13:15:00,40.99,40.99,40.96,40.97,27400.0,33.1902,33.1902,33.1659,33.174,27400.0
2014-06-20 13:20:00,40.96,40.97,40.94,40.94,17100.0,33.1659,33.174,33.1497,33.1497,17100.0
2014-06-20 13:25:00,40.94,40.95,40.93,40.93,15700.0,33.1497,33.1578,33.1416,33.1416,15700.0
2014-06-20 13:30:00,40.93,40.94,40.93,40.93,23800.0,33.1416,33.1497,33.1416,33.1416,23800.0
2014-06-20 13:35:00,40.93,40.94,40.92,40.93,12300.0,33.1416,33.1497,33.1335,33.1416,12300.0
2014-06-20 13:40:00,40.92,40.93,40.91,40.91,19100.0,33.1335,33.1416,33.1254,33.1254,19100.0
2014-06-20 13:45:00,40.91,40.92,40.91,40.91,15100.0,33.1254,33.1335,33.1254,33.1254,15100.0
2014-06-20 13:50:00,40.91,40.97,40.91,40.97,58400.0,33.1254,33.174,33.1254,33.174,58400.0
2014-06-20 13:55:00,40.96,40.99,40.96,40.98,23400.0,33.1659,33.1902,33.1659,33.1821,23400.0
2014-06-20 14:00:00,40.98,40.98,40.95,40.95,33000.0,33.1821,33.1821,33.1578,33.1578,33000.0
2014-06-20 14:05:00,40.95,40.96,40.92,40.92,74800.0,33.1578,33.1659,33.1335,33.1335,74800.0
2014-06-20 14:10:00,40.93,40.93,40.92,40.92,12500.0,33.1416,33.1416,33.1335,33.1335,12500.0
2014-06-20 14:15:00,40.93,40.93,40.9,40.9,26100.0,33.1416,33.1416,33.1173,33.1173,26100.0
2014-06-20 14:20:00,40.9,40.91,40.9,40.9,13200.0,33.1173,33.1254,33.1173,33.1173,13200.0
2014-06-20 14:25:00,40.91,40.91,40.86,40.87,52900.0,33.1254,33.1254,33.0849,33.093,52900.0
2014-06-20 14:30:00,40.86,40.87,40.84,40.85,42100.0,33.0849,33.093,33.0688,33.0768,42100.0
2014-06-20 14:35:00,40.85,40.91,40.85,40.89,83400.0,33.0768,33.1254,33.0768,33.1092,83400.0
2014-06-20 14:40:00,40.89,40.89,40.83,40.83,39600.0,33.1092,33.1092,33.0607,33.0607,39600.0
2014-06-20 14:45:00,40.83,40.84,40.82,40.84,36900.0,33.0607,33.0688,33.0526,33.0688,36900.0
2014-06-20 14:50:00,40.83,40.84,40.81,40.81,36800.0,33.0607,33.0688,33.0445,33.0445,36800.0
2014-06-20 14:55:00,40.81,40.82,40.81,40.81,12100.0,33.0445,33.0526,33.0445,33.0445,12100.0
2014-06-20 15:00:00,40.81,40.86,40.81,40.86,100600.0,33.0445,33.0849,33.0445,33.0849,100600.0
2014-06-20 15:05:00,40.85,40.91,40.85,40.9,49000.0,33.0768,33.1254,33.0768,33.1173,49000.0
2014-06-20 15:10:00,40.9,40.9,40.86,40.88,82200.0,33.1173,33.1173,33.0849,33.1011,82200.0
2014-06-20 15:15:00,40.87,40.88,40.87,40.88,25600.0,33.093,33.1011,33.093,33.1011,25600.0
2014-06-20 15:20:00,40.87,40.88,40.85,40.85,36100.0,33.093,33.1011,33.0768,33.0768,36100.0
2014-06-20 15:25:00,40.85,40.88,40.84,40.88,90600.0,33.0768,33.1011,33.0688,33.1011,90600.0
2014-06-20 15:30:00,40.88,40.9,40.86,40.86,105400.0,33.1011,33.1173,33.0849,33.0849,105400.0
2014-06-20 15:35:00,40.86,40.87,40.84,40.84,48600.0,33.0849,33.093,33.0688,33.0688,48600.0
2014-06-20 15:40:00,40.84,40.85,40.84,40.84,50700.0,33.0688,33.0768,33.0688,33.0688,50700.0
2014-06-20 15:45:00,40.85,40.88,40.84,40.88,204300.0,33.0768,33.1011,33.0688,33.1011,204300.0
2014-06-20 15:50:00,40.88,40.92,40.87,40.87,231400.0,33.1011,33.1335,33.093,33.093,231400.0
2014-06-20 15:55:00,40.88,40.89,40.84,40.86,538700.0,33.1011,33.1092,33.0688,33.0849,538700.0
2014-06-23 09:30:00,40.97,41.12,40.96,41.1,205600.0,33.174,33.2955,33.1659,33.2793,205600.0
2014-06-23 09:35:00,41.1,41.11,40.9,40.96,68500.0,33.2793,33.2874,33.1173,33.1659,68500.0
2014-06-23 09:40:00,40.97,41.0,40.84,40.88,51000.0,33.174,33.1983,33.0688,33.1011,51000.0
2014-06-23 09:45:00,40.87,40.91,40.8,40.83,84100.0,33.093,33.1254,33.0364,33.0607,84100.0
2014-06-23 09:50:00,40.84,40.87,40.82,40.84,83800.0,33.0688,33.093,33.0526,33.0688,83800.0
2014-06-23 09:55:00,40.84,40.85,40.82,40.83,32000.0,33.0688,33.0768,33.0526,33.0607,32000.0
2014-06-23 10:00:00,40.82,40.87,40.81,40.86,135200.0,33.0526,33.093,33.0445,33.0849,135200.0
2014-06-23 10:05:00,40.86,40.9,40.82,40.88,135800.0,33.0849,33.1173,33.0526,33.1011,135800.0
2014-06-23 10:10:00,40.87,40.88,40.8,40.84,182500.0,33.093,33.1011,33.0364,33.0688,182500.0
2014-06-23 10:15:00,40.84,40.89,40.84,40.87,111600.0,33.0688,33.1092,33.0688,33.093,111600.0
2014-06-23 10:20:00,40.88,40.9,40.87,40.89,29800.0,33.1011,33.1173,33.093,33.1092,29800.0
2014-06-23 10:25:00,40.89,40.91,40.88,40.9,57100.0,33.1092,33.1254,33.1011,33.1173,57100.0
2014-06-23 10:30:00,40.9,40.94,40.89,40.92,53200.0,33.1173,33.1497,33.1092,33.1335,53200.0
2014-06-23 10:35:00,40.92,40.93,40.88,40.89,40400.0,33.1335,33.1416,33.1011,33.1092,40400.0
2014-06-23 10:40:00,40.88,40.9,40.87,40.89,35200.0,33.1011,33.1173,33.093,33.1092,35200.0
2014-06-23 10:45:00,40.89,40.92,40.88,40.88,67200.0,33.1092,33.1335,33.1011,33.1011,67200.0
2014-06-23 10:50:00,40.88,40.89,40.84,40.84,42100.0,33.1011,33.1092,33.0688,33.0688,42100.0
2014-06-23 10:55:00,40.85,40.85,40.83,40.83,28400.0,33.0768,33.0768,33.0607,33.0607,28400.0
2014-06-23 11:00:00,40.83,40.85,40.83,40.84,59800.0,33.0607,33.0768,33.0607,33.0688,59800.0
2014-06-23 11:05:00,40.84,40.85,40.84,40.85,69300.0,33.0688,33.0768,33.0688,33.0768,69300.0
2014-06-23 11:10:00,40.85,40.85,40.82,40.84,41600.0,33.0768,33.0768,33.0526,33.0688,41600.0
2014-06-23 11:15:00,40.85,40.86,40.84,40.85,48500.0,33.0768,33.0849,33.0688,33.0768,48500.0
2014-06-23 11:20:00,40.85,40.85,40.83,40.83,55600.0,33.0768,33.0768,33.0607,33.0607,55600.0
2014-06-23 11:25:00,40.84,40.85,40.81,40.83,28100.0,33.0688,33.0768,33.0445,33.0607,28100.0
2014-06-23 11:30:00,40.83,40.83,40.79,40.79,58500.0,33.0607,33.0607,33.0283,33.0283,58500.0
2014-06-23 11:35:00,40.79,40.83,40.79,40.83,63000.0,33.0283,33.0607,33.0283,33.0607,63000.0
2014-06-23 11:40:00,40.82,40.86,40.81,40.83,55400.0,33.0526,33.0849,33.0445,33.0607,55400.0
2014-06-23 11:45:00,40.84,40.85,40.83,40.84,42700.0,33.0688,33.0768,33.0607,33.0688,42700.0
2014-06-23 11:50:00,40.85,40.85,40.82,40.83,46200.0,33.0768,33.0768,33.0526,33.0607,46200.0
2014-06-23 11:55:00,40.83,40.84,40.81,40.81,47300.0,33.0607,33.0688,33.0445,33.0445,47300.0
2014-06-23 12:00:00,40.82,40.84,40.82,40.84,65100.0,33.0526,33.0688,33.0526,33.0688,65100.0
2014-06-23 12:05:00,40.84,40.84,40.8,40.81,77300.0,33.0688,33.0688,33.0364,33.0445,77300.0
2014-06-23 12:10:00,40.82,40.88,40.8,40.88,89700.0,33.0526,33.1011,33.0364,33.1011,89700.0
2014-06-23 12:15:00,40.88,40.92,40.87,40.9,52500.0,33.1011,33.1335,33.093,33.1173,52500.0
2014-06-23 12:20:00,40.89,40.93,40.89,40.9,41500.0,33.1092,33.1416,33.1092,33.1173,41500.0
2014-06-23 12:25:00,40.89,40.9,40.88,40.88,19300.0,33.1092,33.1173,33.1011,33.1011,19300.0
2014-06-23 12:30:00,40.88,40.9,40.88,40.9,32100.0,33.1011,33.1173,33.1011,33.1173,32100.0
2014-06-23 12:35:00,40.9,40.9,40.87,40.87,20200.0,33.1173,33.1173,33.093,33.093,20200.0
2014-06-23 12:40:00,40.87,40.88,40.87,40.87,5500.0,33.093,33.1011,33.093,33.093,5500.0
2014-06-23 12:45:00,40.87,40.88,40.85,40.85,32300.0,33.093,33.1011,33.0768,33.0768,32300.0
2014-06-23 12:50:00,40.85,40.86,40.84,40.85,50600.0,33.0768,33.0849,33.0688,33.0768,50600.0
2014-06-23 12:55:00,40.84,40.84,40.82,40.82,20300.0,33.0688,33.0688,33.0526,33.0526,20300.0
2014-06-23 13:00:00,40.83,40.86,40.83,40.84,42100.0,33.0607,33.0849,33.0607,33.0688,42100.0
2014-06-23 13:05:00,40.83,40.84,40.82,40.83,18800.0,33.0607,33.0688,33.0526,33.0607,18800.0
2014-06-23 13:10:00,40.83,40.85,40.81,40.82,106100.0,33.0607,33.0768,33.0445,33.0526,106100.0
2014-06-23 13:15:00,40.82,40.84,40.81,40.82,108400.0,33.0526,33.0688,33.0445,33.0526,108400.0
2014-06-23 13:20:00,40.82,40.83,40.79,40.79,104100.0,33.0526,33.0607,33.0283,33.0283,104100.0
2014-06-23 13:25:00,40.79,40.8,40.78,40.79,23800.0,33.0283,33.0364,33.0202,33.0283,23800.0
2014-06-23 13:30:00,40.8,40.8,40.76,40.79,22500.0,33.0364,33.0364,33.004,33.0283,22500.0
2014-06-23 13:35:00,40.78,40.8,40.77,40.78,47300.0,33.0202,33.0364,33.0121,33.0202,47300.0
2014-06-23 13:40:00,40.77,40.78,40.76,40.76,10100.0,33.0121,33.0202,33.004,33.004,10100.0
2014-06-23 13:45:00,40.77,40.77,40.72,40.72,42400.0,33.0121,33.0121,32.9716,32.9716,42400.0
2014-06-23 13:50:00,40.72,40.78,40.7,40.77,87300.0,32.9716,33.0202,32.9554,33.0121,87300.0
2014-06-23 13:55:00,40.77,40.78,40.76,40.77,20700.0,33.0121,33.0202,33.004,33.0121,20700.0
2014-06-23 14:00:00,40.77,40.78,40.73,40.73,55700.0,33.0121,33.0202,32.9797,32.9797,55700.0
2014-06-23 14:05:00,40.73,40.73,40.71,40.71,22500.0,32.9797,32.9797,32.9635,32.9635,22500.0
2014-06-23 14:10:00,40.72,40.74,40.71,40.72,25100.0,32.9716,32.9878,32.9635,32.9716,25100.0
2014-06-23 14:15:00,40.72,40.74,40.72,40.72,16600.0,32.9716,32.9878,32.9716,32.9716,16600.0
2014-06-23 14:20:00,40.73,40.73,40.7,40.71,65300.0,32.9797,32.9797,32.9554,32.9635,65300.0
2014-06-23 14:25:00,40.72,40.73,40.71,40.72,9400.0,32.9716,32.9797,32.9635,32.9716,9400.0
2014-06-23 14:30:00,40.73,40.73,40.68,40.68,29400.0,32.9797,32.9797,32.9392,32.9392,29400.0
2014-06-23 14:35:00,40.68,40.7,40.66,40.7,58000.0,32.9392,32.9554,32.923,32.9554,58000.0
2014-06-23 14:40:00,40.7,40.73,40.7,40.72,24600.0,32.9554,32.9797,32.9554,32.9716,24600.0
2014-06-23 14:45:00,40.72,40.72,40.69,40.7,20000.0,32.9716,32.9716,32.9473,32.9554,20000.0
2014-06-23 14:50:00,40.69,40.72,40.69,40.72,25300.0,32.9473,32.9716,32.9473,32.9716,25300.0
2014-06-23 14:55:00,40.72,40.76,40.72,40.74,33600.0,32.9716,33.004,32.9716,32.9878,33600.0
2014-06-23 15:00:00,40.73,40.76,40.73,40.74,43900.0,32.9797,33.004,32.9797,32.9878,43900.0
2014-06-23 15:05:00,40.74,40.75,40.73,40.73,27400.0,32.9878,32.9959,32.9797,32.9797,27400.0
2014-06-23 15:10:00,40.73,40.74,40.71,40.72,32900.0,32.9797,32.9878,32.9635,32.9716,32900.0
2014-06-23 15:15:00,40.72,40.74,40.72,40.73,31700.0,32.9716,32.9878,32.9716,32.9797,31700.0
2014-06-23 15:20:00,40.72,40.74,40.71,40.72,35800.0,32.9716,32.9878,32.9635,32.9716,35800.0
2014-06-23 15:25:00,40.71,40.72,40.69,40.72,45900.0,32.9635,32.9716,32.9473,32.9716,45900.0
2014-06-23 15:30:00,40.72,40.73,40.71,40.73,34300.0,32.9716,32.9797,32.9635,32.9797,34300.0
2014-06-23 15:35:00,40.73,40.75,40.7,40.75,71200.0,32.9797,32.9959,32.9554,32.9959,71200.0
2014-06-23 15:40:00,40.75,40.76,40.72,40.72,55600.0,32.9959,33.004,32.9716,32.9716,55600.0
2014-06-23 15:45:00,40.73,40.77,40.73,40.76,93600.0,32.9797,33.0121,32.9797,33.004,93600.0
2014-06-23 15:50:00,40.76,40.76,40.73,40.74,99000.0,33.004,33.004,32.9797,32.9878,99000.0
2014-06-23 15:55:00,40.74,40.74,40.71,40.72,174400.0,32.9878,32.9878,32.9635,32.9716,174400.0
2014-06-24 09:30:00,40.61,40.71,40.59,40.69,89900.0,32.8825,32.9635,32.8663,32.9473,89900.0
2014-06-24 09:35:00,40.71,40.75,40.7,40.7,36000.0,32.9635,32.9959,32.9554,32.9554,36000.0
2014-06-24 09:40:00,40.71,40.74,40.69,40.72,40900.0,32.9635,32.9878,32.9473,32.9716,40900.0
2014-06-24 09:45:00,40.71,40.74,40.68,40.69,22500.0,32.9635,32.9878,32.9392,32.9473,22500.0
2014-06-24 09:50:00,40.68,40.71,40.66,40.7,30700.0,32.9392,32.9635,32.923,32.9554,30700.0
2014-06-24 09:55:00,40.7,40.73,40.69,40.7,8200.0,32.9554,32.9797,32.9473,32.9554,8200.0
2014-06-24 10:00:00,40.7,40.77,40.68,40.68,59100.0,32.9554,33.0121,32.9392,32.9392,59100.0
2014-06-24 10:05:00,40.68,40.69,40.53,40.62,277100.0,32.9392,32.9473,32.8177,32.8906,277100.0
2014-06-24 10:10:00,40.62,40.67,40.61,40.64,35300.0,32.8906,32.9311,32.8825,32.9068,35300.0
2014-06-24 10:15:00,40.65,40.68,40.62,40.67,30300.0,32.9149,32.9392,32.8906,32.9311,30300.0
2014-06-24 10:20:00,40.66,40.71,40.66,40.7,18500.0,32.923,32.9635,32.923,32.9554,18500.0
2014-06-24 10:25:00,40.7,40.78,40.7,40.76,32200.0,32.9554,33.0202,32.9554,33.004,32200.0
2014-06-24 10:30:00,40.76,40.79,40.75,40.79,80100.0,33.004,33.0283,32.9959,33.0283,80100.0
2014-06-24 10:35:00,40.79,40.83,40.79,40.83,35800.0,33.0283,33.0607,33.0283,33.0607,35800.0
2014-06-24 10:40:00,40.84,40.88,40.83,40.86,38500.0,33.0688,33.1011,33.0607,33.0849,38500.0
2014-06-24 10:45:00,40.86,40.88,40.84,40.88,21600.0,33.0849,33.1011,33.0688,33.1011,21600.0
2014-06-24 10:50:00,40.88,40.88,40.84,40.87,38400.0,33.1011,33.1011,33.0688,33.093,38400.0
2014-06-24 10:55:00,40.86,40.87,40.84,40.86,31200.0,33.0849,33.093,33.0688,33.0849,31200.0
2014-06-24 11:00:00,40.86,40.88,40.86,40.88,12600.0,33.0849,33.1011,33.0849,33.1011,12600.0
2014-06-24 11:05:00,40.88,40.89,40.84,40.89,27100.0,33.1011,33.1092,33.0688,33.1092,27100.0
2014-06-24 11:10:00,40.89,40.89,40.86,40.87,28900.0,33.1092,33.1092,33.0849,33.093,28900.0
2014-06-24 11:15:00,40.88,40.91,40.88,40.9,30900.0,33.1011,33.1254,33.1011,33.1173,30900.0
2014-06-24 11:20:00,40.89,40.89,40.85,40.85,26500.0,33.1092,33.1092,33.0768,33.0768,26500.0
2014-06-24 11:25:00,40.86,40.86,40.79,40.81,49400.0,33.0849,33.0849,33.0283,33.0445,49400.0
2014-06-24 11:30:00,40.81,40.82,40.76,40.76,75100.0,33.0445,33.0526,33.004,33.004,75100.0
2014-06-24 11:35:00,40.75,40.76,40.66,40.67,142800.0,32.9959,33.004,32.923,32.9311,142800.0
2014-06-24 11:40:00,40.68,40.68,40.63,40.64,52800.0,32.9392,32.9392,32.8987,32.9068,52800.0
2014-06-24 11:45:00,40.64,40.65,40.62,40.62,38200.0,32.9068,32.9149,32.8906,32.8906,38200.0
2014-06-24 11:50:00,40.63,40.69,40.62,40.63,70100.0,32.8987,32.9473,32.8906,32.8987,70100.0
2014-06-24 11:55:00,40.64,40.64,40.63,40.64,16500.0,32.9068,32.9068,32.8987,32.9068,16500.0
2014-06-24 12:00:00,40.63,40.64,40.57,40.59,65100.0,32.8987,32.9068,32.8501,32.8663,65100.0
2014-06-24 12:05:00,40.59,40.6,40.58,40.6,24500.0,32.8663,32.8744,32.8582,32.8744,24500.0
2014-06-24 12:10:00,40.6,40.6,40.58,40.6,25800.0,32.8744,32.8744,32.8582,32.8744,25800.0
2014-06-24 12:15:00,40.59,40.62,40.59,40.6,42900.0,32.8663,32.8906,32.8663,32.8744,42900.0
2014-06-24 12:20:00,40.61,40.61,40.6,40.61,5100.0,32.8825,32.8825,32.8744,32.8825,5100.0
2014-06-24 12:25:00,40.61,40.65,40.61,40.65,38200.0,32.8825,32.9149,32.8825,32.9149,38200.0
2014-06-24 12:30:00,40.64,40.66,40.64,40.65,44000.0,32.9068,32.923,32.9068,32.9149,44000.0
2014-06-24 12:35:00,40.65,40.67,40.62,40.64,78600.0,32.9149,32.9311,32.8906,32.9068,78600.0
2014-06-24 12:40:00,40.63,40.65,40.63,40.64,17700.0,32.8987,32.9149,32.8987,32.9068,17700.0
2014-06-24 12:45:00,40.64,40.65,40.62,40.63,43200.0,32.9068,32.9149,32.8906,32.8987,43200.0
2014-06-24 12:50:00,40.63,40.64,40.62,40.63,39200.0,32.8987,32.9068,32.8906,32.8987,39200.0
2014-06-24 12:55:00,40.63,40.63,40.61,40.62,24900.0,32.8987,32.8987,32.8825,32.8906,24900.0
2014-06-24 13:00:00,40.63,40.63,40.61,40.62,48300.0,32.8987,32.8987,32.8825,32.8906,48300.0
2014-06-24 13:05:00,40.63,40.63,40.61,40.62,26400.0,32.8987,32.8987,32.8825,32.8906,26400.0
2014-06-24 13:10:00,40.62,40.63,40.59,40.59,17500.0,32.8906,32.8987,32.8663,32.8663,17500.0
2014-06-24 13:15:00,40.59,40.61,40.58,40.61,27800.0,32.8663,32.8825,32.8582,32.8825,27800.0
2014-06-24 13:20:00,40.6,40.6,40.58,40.58,31100.0,32.8744,32.8744,32.8582,32.8582,31100.0
2014-06-24 13:25:00,40.57,40.6,40.57,40.59,23000.0,32.8501,32.8744,32.8501,32.8663,23000.0
2014-06-24 13:30:00,40.59,40.61,40.58,40.61,26800.0,32.8663,32.8825,32.8582,32.8825,26800.0
2014-06-24 13:35:00,40.6,40.61,40.57,40.61,28700.0,32.8744,32.8825,32.8501,32.8825,28700.0
2014-06-24 13:40:00,40.61,40.63,40.6,40.63,11900.0,32.8825,32.8987,32.8744,32.8987,11900.0
2014-06-24 13:45:00,40.63,40.63,40.58,40.59,29100.0,32.8987,32.8987,32.8582,32.8663,29100.0
2014-06-24 13:50:00,40.59,40.59,40.56,40.57,23000.0,32.8663,32.8663,32.842,32.8501,23000.0
2014-06-24 13:55:00,40.57,40.57,40.52,40.52,44500.0,32.8501,32.8501,32.8096,32.8096,44500.0
2014-06-24 14:00:00,40.52,40.57,40.52,40.56,47100.0,32.8096,32.8501,32.8096,32.842,47100.0
2014-06-24 14:05:00,40.56,40.57,40.55,40.57,16400.0,32.842,32.8501,32.8339,32.8501,16400.0
2014-06-24 14:10:00,40.57,40.62,40.57,40.61,33900.0,32.8501,32.8906,32.8501,32.8825,33900.0
2014-06-24 14:15:00,40.62,40.63,40.61,40.61,13600.0,32.8906,32.8987,32.8825,32.8825,13600.0
2014-06-24 14:20:00,40.62,40.62,40.56,40.57,29700.0,32.8906,32.8906,32.842,32.8501,29700.0
2014-06-24 14:25:00,40.57,40.57,40.51,40.51,49100.0,32.8501,32.8501,32.8015,32.8015,49100.0
2014-06-24 14:30:00,40.52,40.52,40.5,40.51,21100.0,32.8096,32.8096,32.7934,32.8015,21100.0
2014-06-24 14:35:00,40.5,40.53,40.5,40.52,44200.0,32.7934,32.8177,32.7934,32.8096,44200.0
2014-06-24 14:40:00,40.52,40.55,40.51,40.55,35400.0,32.8096,32.8339,32.8015,32.8339,35400.0
2014-06-24 14:45:00,40.55,40.55,40.51,40.54,40800.0,32.8339,32.8339,32.8015,32.8258,40800.0
2014-06-24 14:50:00,40.54,40.56,40.52,40.56,22900.0,32.8258,32.842,32.8096,32.842,22900.0
2014-06-24 14:55:00,40.56,40.59,40.55,40.55,47700.0,32.842,32.8663,32.8339,32.8339,47700.0
2014-06-24 15:00:00,40.55,40.55,40.48,40.5,104700.0,32.8339,32.8339,32.7773,32.7934,104700.0
2014-06-24 15:05:00,40.51,40.53,40.5,40.5,37000.0,32.8015,32.8177,32.7934,32.7934,37000.0
2014-06-24 15:10:00,40.5,40.52,40.47,40.49,50000.0,32.7934,32.8096,32.7692,32.7854,50000.0
2014-06-24 15:15:00,40.48,40.53,40.47,40.48,67100.0,32.7773,32.8177,32.7692,32.7773,67100.0
2014-06-24 15:20:00,40.48,40.51,40.46,40.5,44200.0,32.7773,32.8015,32.7611,32.7934,44200.0
2014-06-24 15:25:00,40.49,40.52,40.47,40.47,83500.0,32.7854,32.8096,32.7692,32.7692,83500.0
2014-06-24 15:30:00,40.48,40.51,40.45,40.46,47200.0,32.7773,32.8015,32.753,32.7611,47200.0
2014-06-24 15:35:00,40.46,40.47,40.43,40.43,81100.0,32.7611,32.7692,32.7368,32.7368,81100.0
2014-06-24 15:40:00,40.44,40.5,40.43,40.48,67200.0,32.7449,32.7934,32.7368,32.7773,67200.0
2014-06-24 15:45:00,40.48,40.48,40.44,40.48,107100.0,32.7773,32.7773,32.7449,32.7773,107100.0
2014-06-24 15:50:00,40.47,40.48,40.44,40.45,158500.0,32.7692,32.7773,32.7449,32.753,158500.0
2014-06-24 15:55:00,40.44,40.5,40.44,40.45,211300.0,32.7449,32.7934,32.7449,32.753,211300.0
2014-06-25 09:30:00,40.63,40.75,40.44,40.71,96700.0,32.8987,32.9959,32.7449,32.9635,96700.0
2014-06-25 09:35:00,40.7,40.78,40.67,40.69,54600.0,32.9554,33.0202,32.9311,32.9473,54600.0
2014-06-25 09:40:00,40.69,40.82,40.69,40.8,42900.0,32.9473,33.0526,32.9473,33.0364,42900.0
2014-06-25 09:45:00,40.81,40.83,40.69,40.69,41400.0,33.0445,33.0607,32.9473,32.9473,41400.0
2014-06-25 09:50:00,40.69,40.81,40.69,40.8,32100.0,32.9473,33.0445,32.9473,33.0364,32100.0
2014-06-25 09:55:00,40.79,40.79,40.72,40.73,32000.0,33.0283,33.0283,32.9716,32.9797,32000.0
2014-06-25 10:00:00,40.74,40.9,40.73,40.88,153100.0,32.9878,33.1173,32.9797,33.1011,153100.0
2014-06-25 10:05:00,40.87,40.89,40.82,40.86,46100.0,33.093,33.1092,33.0526,33.0849,46100.0
2014-06-25 10:10:00,40.86,40.9,40.82,40.88,63900.0,33.0849,33.1173,33.0526,33.1011,63900.0
2014-06-25 10:15:00,40.87,40.91,40.85,40.87,38500.0,33.093,33.1254,33.0768,33.093,38500.0
2014-06-25 10:20:00,40.86,40.91,40.86,40.91,38600.0,33.0849,33.1254,33.0849,33.1254,38600.0
2014-06-25 10:25:00,40.9,40.98,40.9,40.98,61200.0,33.1173,33.1821,33.1173,33.1821,61200.0
2014-06-25 10:30:00,40.97,40.98,40.89,40.9,50400.0,33.174,33.1821,33.1092,33.1173,50400.0
2014-06-25 10:35:00,40.89,40.89,40.83,40.87,88400.0,33.1092,33.1092,33.0607,33.093,88400.0
2014-06-25 10:40:00,40.86,40.87,40.83,40.87,39700.0,33.0849,33.093,33.0607,33.093,39700.0
2014-06-25 10:45:00,40.87,40.88,40.84,40.86,30100.0,33.093,33.1011,33.0688,33.0849,30100.0
2014-06-25 10:50:00,40.85,40.88,40.85,40.87,34600.0,33.0768,33.1011,33.0768,33.093,34600.0
2014-06-25 10:55:00,40.88,40.91,40.87,40.91,30800.0,33.1011,33.1254,33.093,33.1254,30800.0
2014-06-25 11:00:00,40.9,40.92,40.89,40.9,39200.0,33.1173,33.1335,33.1092,33.1173,39200.0
2014-06-25 11:05:00,40.9,40.93,40.88,40.89,29800.0,33.1173,33.1416,33.1011,33.1092,29800.0
2014-06-25 11:10:00,40.88,40.88,40.83,40.84,56300.0,33.1011,33.1011,33.0607,33.0688,56300.0
2014-06-25 11:15:00,40.84,40.87,40.81,40.81,94600.0,33.0688,33.093,33.0445,33.0445,94600.0
2014-06-25 11:20:00,40.81,40.82,40.8,40.8,19200.0,33.0445,33.0526,33.0364,33.0364,19200.0
2014-06-25 11:25:00,40.81,40.83,40.78,40.79,21700.0,33.0445,33.0607,33.0202,33.0283,21700.0
2014-06-25 11:30:00,40.79,40.81,40.79,40.8,19200.0,33.0283,33.0445,33.0283,33.0364,19200.0
2014-06-25 11:35:00,40.8,40.8,40.75,40.78,23500.0,33.0364,33.0364,32.9959,33.0202,23500.0
2014-06-25 11:40:00,40.78,40.81,40.77,40.8,33500.0,33.0202,33.0445,33.0121,33.0364,33500.0
2014-06-25 11:45:00,40.8,40.82,40.78,40.78,17900.0,33.0364,33.0526,33.0202,33.0202,17900.0
2014-06-25 11:50:00,40.78,40.83,40.78,40.8,29200.0,33.0202,33.0607,33.0202,33.0364,29200.0
2014-06-25 11:55:00,40.8,40.83,40.8,40.81,21100.0,33.0364,33.0607,33.0364,33.0445,21100.0
2014-06-25 12:00:00,40.8,40.83,40.77,40.77,21300.0,33.0364,33.0607,33.0121,33.0121,21300.0
2014-06-25 12:05:00,40.78,40.8,40.77,40.79,23000.0,33.0202,33.0364,33.0121,33.0283,23000.0
2014-06-25 12:10:00,40.79,40.81,40.78,40.8,13900.0,33.0283,33.0445,33.0202,33.0364,13900.0
2014-06-25 12:15:00,40.8,40.83,40.79,40.82,30200.0,33.0364,33.0607,33.0283,33.0526,30200.0
2014-06-25 12:20:00,40.81,40.83,40.79,40.81,14400.0,33.0445,33.0607,33.0283,33.0445,14400.0
2014-06-25 12:25:00,40.81,40.83,40.8,40.82,20000.0,33.0445,33.0607,33.0364,33.0526,20000.0
2014-06-25 12:30:00,40.82,40.83,40.8,40.8,11900.0,33.0526,33.0607,33.0364,33.0364,11900.0
2014-06-25 12:35:00,40.8,40.81,40.76,40.76,30400.0,33.0364,33.0445,33.004,33.004,30400.0
2014-06-25 12:40:00,40.77,40.79,40.75,40.77,43700.0,33.0121,33.0283,32.9959,33.0121,43700.0
2014-06-25 12:45:00,40.77,40.78,40.75,40.76,48000.0,33.0121,33.0202,32.9959,33.004,48000.0
2014-06-25 12:50:00,40.76,40.77,40.74,40.74,27100.0,33.004,33.0121,32.9878,32.9878,27100.0
2014-06-25 12:55:00,40.74,40.75,40.73,40.74,20600.0,32.9878,32.9959,32.9797,32.9878,20600.0
2014-06-25 13:00:00,40.75,40.78,40.74,40.77,58800.0,32.9959,33.0202,32.9878,33.0121,58800.0
2014-06-25 13:05:00,40.77,40.77,40.72,40.72,23000.0,33.0121,33.0121,32.9716,32.9716,23000.0
2014-06-25 13:10:00,40.72,40.73,40.69,40.72,34400.0,32.9716,32.9797,32.9473,32.9716,34400.0
2014-06-25 13:15:00,40.73,40.73,40.69,40.73,28700.0,32.9797,32.9797,32.9473,32.9797,28700.0
2014-06-25 13:20:00,40.72,40.72,40.69,40.69,12200.0,32.9716,32.9716,32.9473,32.9473,12200.0
2014-06-25 13:25:00,40.69,40.7,40.68,40.69,40900.0,32.9473,32.9554,32.9392,32.9473,40900.0
2014-06-25 13:30:00,40.69,40.73,40.69,40.72,30900.0,32.9473,32.9797,32.9473,32.9716,30900.0
2014-06-25 13:35:00,40.72,40.73,40.71,40.73,16800.0,32.9716,32.9797,32.9635,32.9797,16800.0
2014-06-25 13:40:00,40.73,40.73,40.7,40.73,21700.0,32.9797,32.9797,32.9554,32.9797,21700.0
2014-06-25 13:45:00,40.73,40.73,40.71,40.71,13100.0,32.9797,32.9797,32.9635,32.9635,13100.0
2014-06-25 13:50:00,40.71,40.75,40.71,40.74,17400.0,32.9635,32.9959,32.9635,32.9878,17400.0
2014-06-25 13:55:00,40.74,40.78,40.73,40.76,61200.0,32.9878,33.0202,32.9797,33.004,61200.0
2014-06-25 14:00:00,40.76,40.77,40.72,40.75,34500.0,33.004,33.0121,32.9716,32.9959,34500.0
2014-06-25 14:05:00,40.75,40.75,40.71,40.71,42600.0,32.9959,32.9959,32.9635,32.9635,42600.0
2014-06-25 14:10:00,40.72,40.74,40.71,40.74,18000.0,32.9716,32.9878,32.9635,32.9878,18000.0
2014-06-25 14:15:00,40.74,40.74,40.72,40.72,21300.0,32.9878,32.9878,32.9716,32.9716,21300.0
2014-06-25 14:20:00,40.73,40.75,40.72,40.74,35200.0,32.9797,32.9959,32.9716,32.9878,35200.0
2014-06-25 14:25:00,40.74,40.75,40.73,40.73,15800.0,32.9878,32.9959,32.9797,32.9797,15800.0
2014-06-25 14:30:00,40.73,40.76,40.73,40.75,55900.0,32.9797,33.004,32.9797,32.9959,55900.0
2014-06-25 14:35:00,40.76,40.76,40.75,40.76,23800.0,33.004,33.004,32.9959,33.004,23800.0
2014-06-25 14:40:00,40.76,40.76,40.74,40.74,62300.0,33.004,33.004,32.9878,32.9878,62300.0
2014-06-25 14:45:00,40.74,40.76,40.73,40.74,57400.0,32.9878,33.004,32.9797,32.9878,57400.0
2014-06-25 14:50:00,40.73,40.76,40.73,40.74,30800.0,32.9797,33.004,32.9797,32.9878,30800.0
2014-06-25 14:55:00,40.75,40.75,40.73,40.74,45100.0,32.9959,32.9959,32.9797,32.9878,45100.0
2014-06-25 15:00:00,40.73,40.74,40.71,40.72,28100.0,32.9797,32.9878,32.9635,32.9716,28100.0
2014-06-25 15:05:00,40.71,40.74,40.71,40.73,36000.0,32.9635,32.9878,32.9635,32.9797,36000.0
2014-06-25 15:10:00,40.73,40.73,40.7,40.7,57000.0,32.9797,32.9797,32.9554,32.9554,57000.0
2014-06-25 15:15:00,40.7,40.72,40.69,40.69,44700.0,32.9554,32.9716,32.9473,32.9473,44700.0
2014-06-25 15:20:00,40.69,40.75,40.69,40.75,107200.0,32.9473,32.9959,32.9473,32.9959,107200.0
2014-06-25 15:25:00,40.74,40.75,40.71,40.72,75700.0,32.9878,32.9959,32.9635,32.9716,75700.0
2014-06-25 15:30:00,40.72,40.73,40.7,40.71,48400.0,32.9716,32.9797,32.9554,32.9635,48400.0
2014-06-25 15:35:00,40.72,40.73,40.71,40.73,47500.0,32.9716,32.9797,32.9635,32.9797,47500.0
2014-06-25 15:40:00,40.73,40.75,40.72,40.75,63600.0,32.9797,32.9959,32.9716,32.9959,63600.0
2014-06-25 15:45:00,40.74,40.75,40.73,40.73,68000.0,32.9878,32.9959,32.9797,32.9797,68000.0
2014-06-25 15:50:00,40.73,40.74,40.7,40.7,108000.0,32.9797,32.9878,32.9554,32.9554,108000.0
2014-06-25 15:55:00,40.7,40.71,40.69,40.7,230200.0,32.9554,32.9635,32.9473,32.9554,230200.0
2014-06-26 09:30:00,40.74,40.74,40.58,40.65,97400.0,32.9878,32.9878,32.8582,32.9149,97400.0
2014-06-26 09:35:00,40.65,40.68,40.61,40.68,55400.0,32.9149,32.9392,32.8825,32.9392,55400.0
2014-06-26 09:40:00,40.68,40.68,40.59,40.63,67700.0,32.9392,32.9392,32.8663,32.8987,67700.0
2014-06-26 09:45:00,40.62,40.63,40.57,40.57,83600.0,32.8906,32.8987,32.8501,32.8501,83600.0
2014-06-26 09:50:00,40.56,40.62,40.52,40.6,180900.0,32.842,32.8906,32.8096,32.8744,180900.0
2014-06-26 09:55:00,40.59,40.69,40.59,40.68,225800.0,32.8663,32.9473,32.8663,32.9392,225800.0
2014-06-26 10:00:00,40.68,40.69,40.62,40.64,142300.0,32.9392,32.9473,32.8906,32.9068,142300.0
2014-06-26 10:05:00,40.65,40.67,40.63,40.66,74200.0,32.9149,32.9311,32.8987,32.923,74200.0
2014-06-26 10:10:00,40.66,40.71,40.66,40.7,107400.0,32.923,32.9635,32.923,32.9554,107400.0
2014-06-26 10:15:00,40.7,40.72,40.69,40.71,75400.0,32.9554,32.9716,32.9473,32.9635,75400.0
2014-06-26 10:20:00,40.7,40.77,40.7,40.76,172700.0,32.9554,33.0121,32.9554,33.004,172700.0
2014-06-26 10:25:00,40.76,40.78,40.74,40.75,90800.0,33.004,33.0202,32.9878,32.9959,90800.0
2014-06-26 10:30:00,40.75,40.76,40.71,40.71,35900.0,32.9959,33.004,32.9635,32.9635,35900.0
2014-06-26 10:35:00,40.71,40.73,40.69,40.69,26600.0,32.9635,32.9797,32.9473,32.9473,26600.0
2014-06-26 10:40:00,40.69,40.71,40.68,40.7,59400.0,32.9473,32.9635,32.9392,32.9554,59400.0
2014-06-26 10:45:00,40.69,40.71,40.68,40.69,65500.0,32.9473,32.9635,32.9392,32.9473,65500.0
2014-06-26 10:50:00,40.69,40.73,40.68,40.68,29200.0,32.9473,32.9797,32.9392,32.9392,29200.0
2014-06-26 10:55:00,40.69,40.7,40.65,40.66,35100.0,32.9473,32.9554,32.9149,32.923,35100.0
2014-06-26 11:00:00,40.65,40.68,40.65,40.67,38300.0,32.9149,32.9392,32.9149,32.9311,38300.0
2014-06-26 11:05:00,40.67,40.67,40.65,40.66,32500.0,32.9311,32.9311,32.9149,32.923,32500.0
2014-06-26 11:10:00,40.66,40.66,40.64,40.65,40000.0,32.923,32.923,32.9068,32.9149,40000.0
2014-06-26 11:15:00,40.64,40.66,40.62,40.64,163100.0,32.9068,32.923,32.8906,32.9068,163100.0
2014-06-26 11:20:00,40.64,40.67,40.61,40.65,90300.0,32.9068,32.9311,32.8825,32.9149,90300.0
2014-06-26 11:25:00,40.65,40.65,40.59,40.62,62100.0,32.9149,32.9149,32.8663,32.8906,62100.0
2014-06-26 11:30:00,40.62,40.63,40.54,40.57,80000.0,32.8906,32.8987,32.8258,32.8501,80000.0
2014-06-26 11:35:00,40.57,40.62,40.56,40.59,64600.0,32.8501,32.8906,32.842,32.8663,64600.0
2014-06-26 11:40:00,40.58,40.59,40.54,40.54,55700.0,32.8582,32.8663,32.8258,32.8258,55700.0
2014-06-26 11:45:00,40.55,40.6,40.54,40.57,33700.0,32.8339,32.8744,32.8258,32.8501,33700.0
2014-06-26 11:50:00,40.58,40.59,40.55,40.59,50700.0,32.8582,32.8663,32.8339,32.8663,50700.0
2014-06-26 11:55:00,40.59,40.59,40.54,40.54,50200.0,32.8663,32.8663,32.8258,32.8258,50200.0
2014-06-26 12:00:00,40.55,40.58,40.54,40.57,54500.0,32.8339,32.8582,32.8258,32.8501,54500.0
2014-06-26 12:05:00,40.57,40.57,40.56,40.57,19300.0,32.8501,32.8501,32.842,32.8501,19300.0
2014-06-26 12:10:00,40.57,40.58,40.53,40.53,59400.0,32.8501,32.8582,32.8177,32.8177,59400.0
2014-06-26 12:15:00,40.54,40.55,40.48,40.51,121900.0,32.8258,32.8339,32.7773,32.8015,121900.0
2014-06-26 12:20:00,40.5,40.54,40.49,40.49,51000.0,32.7934,32.8258,32.7854,32.7854,51000.0
2014-06-26 12:25:00,40.5,40.5,40.42,40.45,113200.0,32.7934,32.7934,32.7287,32.753,113200.0
2014-06-26 12:30:00,40.46,40.5,40.44,40.49,43200.0,32.7611,32.7934,32.7449,32.7854,43200.0
2014-06-26 12:35:00,40.5,40.5,40.45,40.46,20500.0,32.7934,32.7934,32.753,32.7611,20500.0
2014-06-26 12:40:00,40.46,40.48,40.46,40.47,19900.0,32.7611,32.7773,32.7611,32.7692,19900.0
2014-06-26 12:45:00,40.46,40.48,40.44,40.47,51600.0,32.7611,32.7773,32.7449,32.7692,51600.0
2014-06-26 12:50:00,40.47,40.49,40.45,40.46,34500.0,32.7692,32.7854,32.753,32.7611,34500.0
2014-06-26 12:55:00,40.47,40.48,40.46,40.47,32600.0,32.7692,32.7773,32.7611,32.7692,32600.0
2014-06-26 13:00:00,40.47,40.5,40.46,40.48,27300.0,32.7692,32.7934,32.7611,32.7773,27300.0
2014-06-26 13:05:00,40.48,40.5,40.45,40.46,74600.0,32.7773,32.7934,32.753,32.7611,74600.0
2014-06-26 13:10:00,40.46,40.47,40.45,40.46,15600.0,32.7611,32.7692,32.753,32.7611,15600.0
2014-06-26 13:15:00,40.47,40.49,40.45,40.45,53000.0,32.7692,32.7854,32.753,32.753,53000.0
2014-06-26 13:20:00,40.45,40.52,40.45,40.51,71800.0,32.753,32.8096,32.753,32.8015,71800.0
2014-06-26 13:25:00,40.51,40.54,40.51,40.53,34700.0,32.8015,32.8258,32.8015,32.8177,34700.0
2014-06-26 13:30:00,40.54,40.56,40.53,40.55,43400.0,32.8258,32.842,32.8177,32.8339,43400.0
2014-06-26 13:35:00,40.54,40.56,40.53,40.55,50400.0,32.8258,32.842,32.8177,32.8339,50400.0
2014-06-26 13:40:00,40.55,40.57,40.51,40.55,60900.0,32.8339,32.8501,32.8015,32.8339,60900.0
2014-06-26 13:45:00,40.55,40.57,40.53,40.53,56500.0,32.8339,32.8501,32.8177,32.8177,56500.0
2014-06-26 13:50:00,40.53,40.56,40.53,40.53,46100.0,32.8177,32.842,32.8177,32.8177,46100.0
2014-06-26 13:55:00,40.53,40.55,40.52,40.54,35900.0,32.8177,32.8339,32.8096,32.8258,35900.0
2014-06-26 14:00:00,40.55,40.55,40.52,40.52,58200.0,32.8339,32.8339,32.8096,32.8096,58200.0
2014-06-26 14:05:00,40.51,40.54,40.51,40.52,99500.0,32.8015,32.8258,32.8015,32.8096,99500.0
2014-06-26 14:10:00,40.53,40.54,40.5,40.5,102600.0,32.8177,32.8258,32.7934,32.7934,102600.0
2014-06-26 14:15:00,40.51,40.52,40.48,40.49,31800.0,32.8015,32.8096,32.7773,32.7854,31800.0
2014-06-26 14:20:00,40.48,40.52,40.48,40.52,25200.0,32.7773,32.8096,32.7773,32.8096,25200.0
2014-06-26 14:25:00,40.52,40.54,40.52,40.54,21600.0,32.8096,32.8258,32.8096,32.8258,21600.0
2014-06-26 14:30:00,40.54,40.54,40.51,40.54,47600.0,32.8258,32.8258,32.8015,32.8258,47600.0
2014-06-26 14:35:00,40.54,40.56,40.53,40.56,17900.0,32.8258,32.842,32.8177,32.842,17900.0
2014-06-26 14:40:00,40.55,40.58,40.54,40.56,46900.0,32.8339,32.8582,32.8258,32.842,46900.0
2014-06-26 14:45:00,40.57,40.58,40.56,40.57,27300.0,32.8501,32.8582,32.842,32.8501,27300.0
2014-06-26 14:50:00,40.58,40.59,40.57,40.58,33200.0,32.8582,32.8663,32.8501,32.8582,33200.0
2014-06-26 14:55:00,40.59,40.59,40.57,40.57,26100.0,32.8663,32.8663,32.8501,32.8501,26100.0
2014-06-26 15:00:00,40.57,40.59,40.56,40.57,50900.0,32.8501,32.8663,32.842,32.8501,50900.0
2014-06-26 15:05:00,40.56,40.64,40.56,40.63,46500.0,32.842,32.9068,32.842,32.8987,46500.0
2014-06-26 15:10:00,40.64,40.65,40.6,40.61,35400.0,32.9068,32.9149,32.8744,32.8825,35400.0
2014-06-26 15:15:00,40.61,40.61,40.57,40.58,70800.0,32.8825,32.8825,32.8501,32.8582,70800.0
2014-06-26 15:20:00,40.58,40.6,40.57,40.58,64400.0,32.8582,32.8744,32.8501,32.8582,64400.0
2014-06-26 15:25:00,40.58,40.58,40.56,40.57,39600.0,32.8582,32.8582,32.842,32.8501,39600.0
2014-06-26 15:30:00,40.57,40.62,40.56,40.6,64600.0,32.8501,32.8906,32.842,32.8744,64600.0
2014-06-26 15:35:00,40.6,40.61,40.54,40.56,195900.0,32.8744,32.8825,32.8258,32.842,195900.0
2014-06-26 15:40:00,40.55,40.62,40.55,40.61,114100.0,32.8339,32.8906,32.8339,32.8825,114100.0
2014-06-26 15:45:00,40.6,40.63,40.58,40.63,85000.0,32.8744,32.8987,32.8582,32.8987,85000.0
2014-06-26 15:50:00,40.63,40.63,40.6,40.6,105500.0,32.8987,32.8987,32.8744,32.8744,105500.0
2014-06-26 15:55:00,40.6,40.63,40.59,40.63,176700.0,32.8744,32.8987,32.8663,32.8987,176700.0
2014-06-27 09:30:00,40.51,40.68,40.45,40.68,59500.0,32.8015,32.9392,32.753,32.9392,59500.0
2014-06-27 09:35:00,40.68,40.69,40.56,40.59,18600.0,32.9392,32.9473,32.842,32.8663,18600.0
2014-06-27 09:40:00,40.6,40.64,40.58,40.62,31600.0,32.8744,32.9068,32.8582,32.8906,31600.0
2014-06-27 09:45:00,40.63,40.65,40.6,40.63,25600.0,32.8987,32.9149,32.8744,32.8987,25600.0
2014-06-27 09:50:00,40.63,40.67,40.59,40.59,42300.0,32.8987,32.9311,32.8663,32.8663,42300.0
2014-06-27 09:55:00,40.59,40.63,40.57,40.6,26700.0,32.8663,32.8987,32.8501,32.8744,26700.0
2014-06-27 10:00:00,40.6,40.66,40.57,40.63,38400.0,32.8744,32.923,32.8501,32.8987,38400.0
2014-06-27 10:05:00,40.63,40.64,40.59,40.63,24900.0,32.8987,32.9068,32.8663,32.8987,24900.0
2014-06-27 10:10:00,40.63,40.63,40.57,40.6,29300.0,32.8987,32.8987,32.8501,32.8744,29300.0
2014-06-27 10:15:00,40.61,40.61,40.59,40.6,29500.0,32.8825,32.8825,32.8663,32.8744,29500.0
2014-06-27 10:20:00,40.59,40.62,40.58,40.59,29800.0,32.8663,32.8906,32.8582,32.8663,29800.0
2014-06-27 10:25:00,40.59,40.63,40.58,40.59,39800.0,32.8663,32.8987,32.8582,32.8663,39800.0
2014-06-27 10:30:00,40.59,40.6,40.57,40.58,23600.0,32.8663,32.8744,32.8501,32.8582,23600.0
2014-06-27 10:35:00,40.58,40.6,40.58,40.59,20000.0,32.8582,32.8744,32.8582,32.8663,20000.0
2014-06-27 10:40:00,40.59,40.63,40.59,40.6,17700.0,32.8663,32.8987,32.8663,32.8744,17700.0
2014-06-27 10:45:00,40.61,40.61,40.57,40.59,22500.0,32.8825,32.8825,32.8501,32.8663,22500.0
2014-06-27 10:50:00,40.59,40.59,40.53,40.55,61100.0,32.8663,32.8663,32.8177,32.8339,61100.0
2014-06-27 10:55:00,40.54,40.56,40.54,40.55,47200.0,32.8258,32.842,32.8258,32.8339,47200.0
2014-06-27 11:00:00,40.55,40.59,40.55,40.59,32100.0,32.8339,32.8663,32.8339,32.8663,32100.0
2014-06-27 11:05:00,40.59,40.59,40.54,40.56,35900.0,32.8663,32.8663,32.8258,32.842,35900.0
2014-06-27 11:10:00,40.56,40.58,40.55,40.56,19300.0,32.842,32.8582,32.8339,32.842,19300.0
2014-06-27 11:15:00,40.57,40.57,40.52,40.52,51400.0,32.8501,32.8501,32.8096,32.8096,51400.0
2014-06-27 11:20:00,40.53,40.55,40.51,40.52,40900.0,32.8177,32.8339,32.8015,32.8096,40900.0
2014-06-27 11:25:00,40.52,40.53,40.48,40.48,37400.0,32.8096,32.8177,32.7773,32.7773,37400.0
2014-06-27 11:30:00,40.49,40.5,40.46,40.47,30300.0,32.7854,32.7934,32.7611,32.7692,30300.0
2014-06-27 11:35:00,40.47,40.47,40.4,40.4,64000.0,32.7692,32.7692,32.7125,32.7125,64000.0
2014-06-27 11:40:00,40.41,40.42,40.39,40.42,86200.0,32.7206,32.7287,32.7044,32.7287,86200.0
2014-06-27 11:45:00,40.41,40.45,40.41,40.45,44100.0,32.7206,32.753,32.7206,32.753,44100.0
2014-06-27 11:50:00,40.45,40.46,40.42,40.42,25700.0,32.753,32.7611,32.7287,32.7287,25700.0
2014-06-27 11:55:00,40.43,40.43,40.4,40.42,40100.0,32.7368,32.7368,32.7125,32.7287,40100.0
2014-06-27 12:00:00,40.41,40.42,40.39,40.39,17600.0,32.7206,32.7287,32.7044,32.7044,17600.0
2014-06-27 12:05:00,40.39,40.4,40.38,40.38,63500.0,32.7044,32.7125,32.6963,32.6963,63500.0
2014-06-27 12:10:00,40.39,40.39,40.37,40.38,21200.0,32.7044,32.7044,32.6882,32.6963,21200.0
2014-06-27 12:15:00,40.39,40.39,40.36,40.36,33800.0,32.7044,32.7044,32.6801,32.6801,33800.0
2014-06-27 12:20:00,40.37,40.39,40.36,40.39,27400.0,32.6882,32.7044,32.6801,32.7044,27400.0
2014-06-27 12:25:00,40.39,40.39,40.38,40.39,17900.0,32.7044,32.7044,32.6963,32.7044,17900.0
2014-06-27 12:30:00,40.39,40.39,40.37,40.39,36000.0,32.7044,32.7044,32.6882,32.7044,36000.0
2014-06-27 12:35:00,40.39,40.39,40.37,40.39,31900.0,32.7044,32.7044,32.6882,32.7044,31900.0
2014-06-27 12:40:00,40.38,40.38,40.34,40.34,71400.0,32.6963,32.6963,32.6639,32.6639,71400.0
2014-06-27 12:45:00,40.34,40.36,40.33,40.34,37900.0,32.6639,32.6801,32.6558,32.6639,37900.0
2014-06-27 12:50:00,40.33,40.34,40.29,40.3,90700.0,32.6558,32.6639,32.6234,32.6315,90700.0
2014-06-27 12:55:00,40.3,40.31,40.29,40.3,39800.0,32.6315,32.6396,32.6234,32.6315,39800.0
2014-06-27 13:00:00,40.3,40.32,40.3,40.31,22300.0,32.6315,32.6477,32.6315,32.6396,22300.0
2014-06-27 13:05:00,40.32,40.32,40.29,40.3,35000.0,32.6477,32.6477,32.6234,32.6315,35000.0
2014-06-27 13:10:00,40.3,40.31,40.29,40.3,45500.0,32.6315,32.6396,32.6234,32.6315,45500.0
2014-06-27 13:15:00,40.3,40.3,40.21,40.25,74100.0,32.6315,32.6315,32.5586,32.591,74100.0
2014-06-27 13:20:00,40.25,40.28,40.25,40.27,34100.0,32.591,32.6153,32.591,32.6072,34100.0
2014-06-27 13:25:00,40.27,40.27,40.24,40.26,46700.0,32.6072,32.6072,32.5829,32.5991,46700.0
2014-06-27 13:30:00,40.26,40.26,40.25,40.26,14800.0,32.5991,32.5991,32.591,32.5991,14800.0
2014-06-27 13:35:00,40.26,40.27,40.24,40.27,25900.0,32.5991,32.6072,32.5829,32.6072,25900.0
2014-06-27 13:40:00,40.27,40.29,40.26,40.26,57200.0,32.6072,32.6234,32.5991,32.5991,57200.0
2014-06-27 13:45:00,40.26,40.29,40.25,40.29,30400.0,32.5991,32.6234,32.591,32.6234,30400.0
2014-06-27 13:50:00,40.29,40.33,40.29,40.32,36500.0,32.6234,32.6558,32.6234,32.6477,36500.0
2014-06-27 13:55:00,40.33,40.36,40.32,40.36,32600.0,32.6558,32.6801,32.6477,32.6801,32600.0
2014-06-27 14:00:00,40.35,40.4,40.35,40.39,40000.0,32.672,32.7125,32.672,32.7044,40000.0
2014-06-27 14:05:00,40.4,40.41,40.38,40.4,46500.0,32.7125,32.7206,32.6963,32.7125,46500.0
2014-06-27 14:10:00,40.4,40.42,40.39,40.39,35100.0,32.7125,32.7287,32.7044,32.7044,35100.0
2014-06-27 14:15:00,40.4,40.4,40.37,40.38,33800.0,32.7125,32.7125,32.6882,32.6963,33800.0
2014-06-27 14:20:00,40.38,40.38,40.35,40.35,23000.0,32.6963,32.6963,32.672,32.672,23000.0
2014-06-27 14:25:00,40.35,40.36,40.34,40.34,28600.0,32.672,32.6801,32.6639,32.6639,28600.0
2014-06-27 14:30:00,40.35,40.39,40.34,40.38,31300.0,32.672,32.7044,32.6639,32.6963,31300.0
2014-06-27 14:35:00,40.38,40.44,40.38,40.44,90600.0,32.6963,32.7449,32.6963,32.7449,90600.0
2014-06-27 14:40:00,40.44,40.45,40.42,40.42,104200.0,32.7449,32.753,32.7287,32.7287,104200.0
2014-06-27 14:45:00,40.43,40.43,40.37,40.37,43100.0,32.7368,32.7368,32.6882,32.6882,43100.0
2014-06-27 14:50:00,40.37,40.38,40.34,40.38,51400.0,32.6882,32.6963,32.6639,32.6963,51400.0
2014-06-27 14:55:00,40.39,40.4,40.37,40.37,36700.0,32.7044,32.7125,32.6882,32.6882,36700.0
2014-06-27 15:00:00,40.38,40.41,40.37,40.38,77100.0,32.6963,32.7206,32.6882,32.6963,77100.0
2014-06-27 15:05:00,40.38,40.39,40.35,40.38,80000.0,32.6963,32.7044,32.672,32.6963,80000.0
2014-06-27 15:10:00,40.38,40.42,40.37,40.42,72500.0,32.6963,32.7287,32.6882,32.7287,72500.0
2014-06-27 15:15:00,40.42,40.43,40.41,40.42,56100.0,32.7287,32.7368,32.7206,32.7287,56100.0
2014-06-27 15:20:00,40.41,40.46,40.41,40.46,94500.0,32.7206,32.7611,32.7206,32.7611,94500.0
2014-06-27 15:25:00,40.46,40.52,40.46,40.51,98400.0,32.7611,32.8096,32.7611,32.8015,98400.0
2014-06-27 15:30:00,40.51,40.55,40.51,40.53,95700.0,32.8015,32.8339,32.8015,32.8177,95700.0
2014-06-27 15:35:00,40.53,40.58,40.53,40.56,125000.0,32.8177,32.8582,32.8177,32.842,125000.0
2014-06-27 15:40:00,40.56,40.62,40.56,40.61,122800.0,32.842,32.8906,32.842,32.8825,122800.0
2014-06-27 15:45:00,40.62,40.65,40.59,40.64,252500.0,32.8906,32.9149,32.8663,32.9068,252500.0
2014-06-27 15:50:00,40.64,40.69,40.62,40.67,299900.0,32.9068,32.9473,32.8906,32.9311,299900.0
2014-06-27 15:55:00,40.66,40.66,40.53,40.55,896700.0,32.923,32.923,32.8177,32.8339,896700.0
2014-06-30 09:30:00,40.67,40.79,40.6,40.77,196500.0,32.9311,33.0283,32.8744,33.0121,196500.0
2014-06-30 09:35:00,40.78,40.86,40.76,40.85,179600.0,33.0202,33.0849,33.004,33.0768,179600.0
2014-06-30 09:40:00,40.84,40.89,40.73,40.89,66800.0,33.0688,33.1092,32.9797,33.1092,66800.0
2014-06-30 09:45:00,40.88,41.0,40.88,40.97,94100.0,33.1011,33.1983,33.1011,33.174,94100.0
2014-06-30 09:50:00,40.96,40.97,40.8,40.81,122200.0,33.1659,33.174,33.0364,33.0445,122200.0
2014-06-30 09:55:00,40.81,40.9,40.81,40.89,62500.0,33.0445,33.1173,33.0445,33.1092,62500.0
2014-06-30 10:00:00,40.89,40.97,40.89,40.92,84500.0,33.1092,33.174,33.1092,33.1335,84500.0
2014-06-30 10:05:00,40.92,40.96,40.87,40.94,57400.0,33.1335,33.1659,33.093,33.1497,57400.0
2014-06-30 10:10:00,40.94,40.96,40.9,40.96,57600.0,33.1497,33.1659,33.1173,33.1659,57600.0
2014-06-30 10:15:00,40.95,40.97,40.94,40.96,82100.0,33.1578,33.174,33.1497,33.1659,82100.0
2014-06-30 10:20:00,40.97,41.03,40.96,40.99,174700.0,33.174,33.2226,33.1659,33.1902,174700.0
2014-06-30 10:25:00,40.99,41.12,40.99,41.12,100200.0,33.1902,33.2955,33.1902,33.2955,100200.0
2014-06-30 10:30:00,41.12,41.12,41.05,41.1,114500.0,33.2955,33.2955,33.2388,33.2793,114500.0
2014-06-30 10:35:00,41.1,41.15,41.08,41.09,123400.0,33.2793,33.3198,33.2631,33.2712,123400.0
2014-06-30 10:40:00,41.08,41.08,41.02,41.03,38500.0,33.2631,33.2631,33.2145,33.2226,38500.0
2014-06-30 10:45:00,41.03,41.07,41.01,41.01,35800.0,33.2226,33.255,33.2064,33.2064,35800.0
2014-06-30 10:50:00,41.01,41.02,40.97,40.99,48600.0,33.2064,33.2145,33.174,33.1902,48600.0
2014-06-30 10:55:00,40.99,40.99,40.91,40.96,61200.0,33.1902,33.1902,33.1254,33.1659,61200.0
2014-06-30 11:00:00,40.95,40.96,40.86,40.9,57400.0,33.1578,33.1659,33.0849,33.1173,57400.0
2014-06-30 11:05:00,40.9,40.91,40.85,40.9,63800.0,33.1173,33.1254,33.0768,33.1173,63800.0
2014-06-30 11:10:00,40.9,40.96,40.9,40.93,88800.0,33.1173,33.1659,33.1173,33.1416,88800.0
2014-06-30 11:15:00,40.94,40.94,40.9,40.9,53000.0,33.1497,33.1497,33.1173,33.1173,53000.0
2014-06-30 11:20:00,40.9,40.93,40.89,40.92,43100.0,33.1173,33.1416,33.1092,33.1335,43100.0
2014-06-30 11:25:00,40.91,41.0,40.91,40.99,102700.0,33.1254,33.1983,33.1254,33.1902,102700.0
2014-06-30 11:30:00,40.99,41.01,40.91,40.94,43000.0,33.1902,33.2064,33.1254,33.1497,43000.0
2014-06-30 11:35:00,40.95,40.95,40.9,40.91,57400.0,33.1578,33.1578,33.1173,33.1254,57400.0
2014-06-30 11:40:00,40.91,40.92,40.89,40.9,33600.0,33.1254,33.1335,33.1092,33.1173,33600.0
2014-06-30 11:45:00,40.91,40.93,40.86,40.86,21600.0,33.1254,33.1416,33.0849,33.0849,21600.0
2014-06-30 11:50:00,40.86,40.87,40.85,40.86,27300.0,33.0849,33.093,33.0768,33.0849,27300.0
2014-06-30 11:55:00,40.85,40.88,40.84,40.86,25800.0,33.0768,33.1011,33.0688,33.0849,25800.0
2014-06-30 12:00:00,40.86,40.86,40.83,40.84,22400.0,33.0849,33.0849,33.0607,33.0688,22400.0
2014-06-30 12:05:00,40.84,40.84,40.8,40.83,29100.0,33.0688,33.0688,33.0364,33.0607,29100.0
2014-06-30 12:10:00,40.83,40.84,40.82,40.83,6600.0,33.0607,33.0688,33.0526,33.0607,6600.0
2014-06-30 12:15:00,40.82,40.83,40.8,40.81,23700.0,33.0526,33.0607,33.0364,33.0445,23700.0
2014-06-30 12:20:00,40.82,40.85,40.81,40.84,38500.0,33.0526,33.0768,33.0445,33.0688,38500.0
2014-06-30 12:25:00,40.85,40.86,40.84,40.86,28900.0,33.0768,33.0849,33.0688,33.0849,28900.0
2014-06-30 12:30:00,40.85,40.87,40.84,40.86,23100.0,33.0768,33.093,33.0688,33.0849,23100.0
2014-06-30 12:35:00,40.87,40.88,40.84,40.87,16000.0,33.093,33.1011,33.0688,33.093,16000.0
2014-06-30 12:40:00,40.87,40.9,40.86,40.89,27400.0,33.093,33.1173,33.0849,33.1092,27400.0
2014-06-30 12:45:00,40.89,40.91,40.89,40.9,44800.0,33.1092,33.1254,33.1092,33.1173,44800.0
2014-06-30 12:50:00,40.9,40.91,40.89,40.9,21400.0,33.1173,33.1254,33.1092,33.1173,21400.0
2014-06-30 12:55:00,40.9,40.93,40.9,40.91,33200.0,33.1173,33.1416,33.1173,33.1254,33200.0
2014-06-30 13:00:00,40.91,40.94,40.91,40.93,40900.0,33.1254,33.1497,33.1254,33.1416,40900.0
2014-06-30 13:05:00,40.93,40.93,40.89,40.91,124100.0,33.1416,33.1416,33.1092,33.1254,124100.0
2014-06-30 13:10:00,40.91,40.93,40.9,40.92,19000.0,33.1254,33.1416,33.1173,33.1335,19000.0
2014-06-30 13:15:00,40.93,40.95,40.91,40.91,47500.0,33.1416,33.1578,33.1254,33.1254,47500.0
2014-06-30 13:20:00,40.91,40.94,40.89,40.9,52900.0,33.1254,33.1497,33.1092,33.1173,52900.0
2014-06-30 13:25:00,40.89,40.91,40.89,40.89,25900.0,33.1092,33.1254,33.1092,33.1092,25900.0
2014-06-30 13:30:00,40.89,40.91,40.88,40.88,31700.0,33.1092,33.1254,33.1011,33.1011,31700.0
2014-06-30 13:35:00,40.88,40.93,40.88,40.91,64600.0,33.1011,33.1416,33.1011,33.1254,64600.0
2014-06-30 13:40:00,40.91,40.92,40.91,40.92,25700.0,33.1254,33.1335,33.1254,33.1335,25700.0
2014-06-30 13:45:00,40.92,40.98,40.91,40.97,56900.0,33.1335,33.1821,33.1254,33.174,56900.0
2014-06-30 13:50:00,40.98,40.98,40.95,40.95,34500.0,33.1821,33.1821,33.1578,33.1578,34500.0
2014-06-30 13:55:00,40.95,40.97,40.95,40.96,55100.0,33.1578,33.174,33.1578,33.1659,55100.0
2014-06-30 14:00:00,40.97,40.97,40.96,40.96,30400.0,33.174,33.174,33.1659,33.1659,30400.0
2014-06-30 14:05:00,40.97,41.02,40.96,41.02,161900.0,33.174,33.2145,33.1659,33.2145,161900.0
2014-06-30 14:10:00,41.02,41.02,41.0,41.0,24500.0,33.2145,33.2145,33.1983,33.1983,24500.0
2014-06-30 14:15:00,41.0,41.04,41.0,41.03,46600.0,33.1983,33.2307,33.1983,33.2226,46600.0
2014-06-30 14:20:00,41.04,41.04,41.02,41.02,24200.0,33.2307,33.2307,33.2145,33.2145,24200.0
2014-06-30 14:25:00,41.02,41.05,41.02,41.05,38300.0,33.2145,33.2388,33.2145,33.2388,38300.0
2014-06-30 14:30:00,41.04,41.06,41.04,41.05,66600.0,33.2307,33.2469,33.2307,33.2388,66600.0
2014-06-30 14:35:00,41.05,41.05,41.02,41.02,44800.0,33.2388,33.2388,33.2145,33.2145,44800.0
2014-06-30 14:40:00,41.02,41.03,41.0,41.01,73100.0,33.2145,33.2226,33.1983,33.2064,73100.0
2014-06-30 14:45:00,41.01,41.02,40.98,40.98,58300.0,33.2064,33.2145,33.1821,33.1821,58300.0
2014-06-30 14:50:00,40.98,40.98,40.95,40.95,34600.0,33.1821,33.1821,33.1578,33.1578,34600.0
2014-06-30 14:55:00,40.95,40.96,40.91,40.91,43900.0,33.1578,33.1659,33.1254,33.1254,43900.0
2014-06-30 15:00:00,40.91,40.92,40.9,40.92,58000.0,33.1254,33.1335,33.1173,33.1335,58000.0
2014-06-30 15:05:00,40.93,40.94,40.92,40.92,32200.0,33.1416,33.1497,33.1335,33.1335,32200.0
2014-06-30 15:10:00,40.92,40.93,40.9,40.9,50300.0,33.1335,33.1416,33.1173,33.1173,50300.0
2014-06-30 15:15:00,40.91,40.96,40.9,40.94,103300.0,33.1254,33.1659,33.1173,33.1497,103300.0
2014-06-30 15:20:00,40.95,40.95,40.94,40.95,39800.0,33.1578,33.1578,33.1497,33.1578,39800.0
2014-06-30 15:25:00,40.94,40.96,40.93,40.95,81400.0,33.1497,33.1659,33.1416,33.1578,81400.0
2014-06-30 15:30:00,40.94,40.95,40.91,40.92,84300.0,33.1497,33.1578,33.1254,33.1335,84300.0
2014-06-30 15:35:00,40.91,40.92,40.88,40.88,67500.0,33.1254,33.1335,33.1011,33.1011,67500.0
2014-06-30 15:40:00,40.88,40.89,40.85,40.85,133700.0,33.1011,33.1092,33.0768,33.0768,133700.0
2014-06-30 15:45:00,40.85,40.89,40.84,40.86,215100.0,33.0768,33.1092,33.0688,33.0849,215100.0
2014-06-30 15:50:00,40.86,40.88,40.83,40.83,156400.0,33.0849,33.1011,33.0607,33.0607,156400.0
2014-06-30 15:55:00,40.83,40.89,40.82,40.88,337400.0,33.0607,33.1092,33.0526,33.1011,337400.0
2014-07-01 09:30:00,41.18,41.26,41.01,41.18,145700.0,33.3441,33.4088,33.2064,33.3441,145700.0
2014-07-01 09:35:00,41.18,41.2,41.01,41.03,60900.0,33.3441,33.3602,33.2064,33.2226,60900.0
2014-07-01 09:40:00,41.02,41.08,40.98,40.98,41000.0,33.2145,33.2631,33.1821,33.1821,41000.0
2014-07-01 09:45:00,40.98,41.1,40.98,41.08,53300.0,33.1821,33.2793,33.1821,33.2631,53300.0
2014-07-01 09:50:00,41.09,41.19,41.07,41.19,34800.0,33.2712,33.3522,33.255,33.3522,34800.0
2014-07-01 09:55:00,41.19,41.21,41.09,41.2,151200.0,33.3522,33.3683,33.2712,33.3602,151200.0
2014-07-01 10:00:00,41.19,41.22,41.14,41.14,41600.0,33.3522,33.3764,33.3117,33.3117,41600.0
2014-07-01 10:05:00,41.15,41.25,41.15,41.24,35500.0,33.3198,33.4007,33.3198,33.3926,35500.0
2014-07-01 10:10:00,41.24,41.28,41.21,41.22,97900.0,33.3926,33.425,33.3683,33.3764,97900.0
2014-07-01 10:15:00,41.22,41.26,41.21,41.24,28300.0,33.3764,33.4088,33.3683,33.3926,28300.0
2014-07-01 10:20:00,41.23,41.26,41.22,41.23,31500.0,33.3845,33.4088,33.3764,33.3845,31500.0
2014-07-01 10:25:00,41.23,41.23,41.18,41.18,17000.0,33.3845,33.3845,33.3441,33.3441,17000.0
2014-07-01 10:30:00,41.19,41.23,41.19,41.2,43000.0,33.3522,33.3845,33.3522,33.3602,43000.0
2014-07-01 10:35:00,41.21,41.25,41.2,41.23,25100.0,33.3683,33.4007,33.3602,33.3845,25100.0
2014-07-01 10:40:00,41.22,41.22,41.19,41.2,26600.0,33.3764,33.3764,33.3522,33.3602,26600.0
2014-07-01 10:45:00,41.2,41.21,41.18,41.19,16600.0,33.3602,33.3683,33.3441,33.3522,16600.0
2014-07-01 10:50:00,41.18,41.18,41.14,41.14,33000.0,33.3441,33.3441,33.3117,33.3117,33000.0
2014-07-01 10:55:00,41.14,41.16,41.11,41.15,71000.0,33.3117,33.3279,33.2874,33.3198,71000.0
2014-07-01 11:00:00,41.16,41.2,41.15,41.19,49300.0,33.3279,33.3602,33.3198,33.3522,49300.0
2014-07-01 11:05:00,41.2,41.22,41.19,41.2,63500.0,33.3602,33.3764,33.3522,33.3602,63500.0
2014-07-01 11:10:00,41.2,41.21,41.18,41.2,24600.0,33.3602,33.3683,33.3441,33.3602,24600.0
2014-07-01 11:15:00,41.19,41.21,41.18,41.19,34300.0,33.3522,33.3683,33.3441,33.3522,34300.0
2014-07-01 11:20:00,41.2,41.22,41.19,41.21,20500.0,33.3602,33.3764,33.3522,33.3683,20500.0
2014-07-01 11:25:00,41.2,41.22,41.2,41.2,40800.0,33.3602,33.3764,33.3602,33.3602,40800.0
2014-07-01 11:30:00,41.2,41.21,41.17,41.19,112600.0,33.3602,33.3683,33.336,33.3522,112600.0
2014-07-01 11:35:00,41.19,41.21,41.17,41.2,69800.0,33.3522,33.3683,33.336,33.3602,69800.0
2014-07-01 11:40:00,41.2,41.22,41.2,41.21,40700.0,33.3602,33.3764,33.3602,33.3683,40700.0
2014-07-01 11:45:00,41.22,41.23,41.21,41.21,30400.0,33.3764,33.3845,33.3683,33.3683,30400.0
2014-07-01 11:50:00,41.21,41.22,41.2,41.22,23600.0,33.3683,33.3764,33.3602,33.3764,23600.0
2014-07-01 11:55:00,41.22,41.23,41.18,41.2,46500.0,33.3764,33.3845,33.3441,33.3602,46500.0
2014-07-01 12:00:00,41.19,41.22,41.19,41.22,19800.0,33.3522,33.3764,33.3522,33.3764,19800.0
2014-07-01 12:05:00,41.22,41.26,41.22,41.26,33000.0,33.3764,33.4088,33.3764,33.4088,33000.0
2014-07-01 12:10:00,41.26,41.27,41.2,41.2,115000.0,33.4088,33.4169,33.3602,33.3602,115000.0
2014-07-01 12:15:00,41.2,41.22,41.19,41.19,54300.0,33.3602,33.3764,33.3522,33.3522,54300.0
2014-07-01 12:20:00,41.19,41.22,41.19,41.19,26700.0,33.3522,33.3764,33.3522,33.3522,26700.0
2014-07-01 12:25:00,41.19,41.21,41.19,41.2,24400.0,33.3522,33.3683,33.3522,33.3602,24400.0
2014-07-01 12:30:00,41.19,41.21,41.19,41.2,25100.0,33.3522,33.3683,33.3522,33.3602,25100.0
2014-07-01 12:35:00,41.2,41.24,41.2,41.21,44900.0,33.3602,33.3926,33.3602,33.3683,44900.0
2014-07-01 12:40:00,41.21,41.22,41.19,41.21,56600.0,33.3683,33.3764,33.3522,33.3683,56600.0
2014-07-01 12:45:00,41.2,41.21,41.18,41.2,38800.0,33.3602,33.3683,33.3441,33.3602,38800.0
2014-07-01 12:50:00,41.2,41.22,41.19,41.19,30900.0,33.3602,33.3764,33.3522,33.3522,30900.0
2014-07-01 12:55:00,41.19,41.21,41.18,41.18,147600.0,33.3522,33.3683,33.3441,33.3441,147600.0
2014-07-01 13:00:00,41.18,41.23,41.18,41.23,69000.0,33.3441,33.3845,33.3441,33.3845,69000.0
2014-07-01 13:05:00,41.23,41.25,41.22,41.25,91600.0,33.3845,33.4007,33.3764,33.4007,91600.0
2014-07-01 13:10:00,41.25,41.27,41.24,41.27,53400.0,33.4007,33.4169,33.3926,33.4169,53400.0
2014-07-01 13:15:00,41.26,41.28,41.24,41.25,85100.0,33.4088,33.425,33.3926,33.4007,85100.0
2014-07-01 13:20:00,41.25,41.3,41.25,41.3,51400.0,33.4007,33.4412,33.4007,33.4412,51400.0
2014-07-01 13:25:00,41.29,41.3,41.27,41.29,104000.0,33.4331,33.4412,33.4169,33.4331,104000.0
2014-07-01 13:30:00,41.29,41.3,41.27,41.28,45500.0,33.4331,33.4412,33.4169,33.425,45500.0
2014-07-01 13:35:00,41.28,41.28,41.25,41.26,113400.0,33.425,33.425,33.4007,33.4088,113400.0
2014-07-01 13:40:00,41.26,41.27,41.23,41.24,43500.0,33.4088,33.4169,33.3845,33.3926,43500.0
2014-07-01 13:45:00,41.23,41.24,41.23,41.23,42600.0,33.3845,33.3926,33.3845,33.3845,42600.0
2014-07-01 13:50:00,41.23,41.24,41.19,41.19,81400.0,33.3845,33.3926,33.3522,33.3522,81400.0
2014-07-01 13:55:00,41.2,41.25,41.2,41.22,47800.0,33.3602,33.4007,33.3602,33.3764,47800.0
2014-07-01 14:00:00,41.22,41.23,41.18,41.2,68900.0,33.3764,33.3845,33.3441,33.3602,68900.0
2014-07-01 14:05:00,41.19,41.21,41.19,41.2,23900.0,33.3522,33.3683,33.3522,33.3602,23900.0
2014-07-01 14:10:00,41.2,41.23,41.2,41.21,52300.0,33.3602,33.3845,33.3602,33.3683,52300.0
2014-07-01 14:15:00,41.2,41.22,41.19,41.19,38000.0,33.3602,33.3764,33.3522,33.3522,38000.0
2014-07-01 14:20:00,41.19,41.22,41.18,41.2,51000.0,33.3522,33.3764,33.3441,33.3602,51000.0
2014-07-01 14:25:00,41.19,41.2,41.19,41.2,21800.0,33.3522,33.3602,33.3522,33.3602,21800.0
2014-07-01 14:30:00,41.2,41.21,41.17,41.19,50900.0,33.3602,33.3683,33.336,33.3522,50900.0
2014-07-01 14:35:00,41.19,41.22,41.18,41.21,101000.0,33.3522,33.3764,33.3441,33.3683,101000.0
2014-07-01 14:40:00,41.21,41.22,41.17,41.18,31600.0,33.3683,33.3764,33.336,33.3441,31600.0
2014-07-01 14:45:00,41.18,41.2,41.17,41.18,38200.0,33.3441,33.3602,33.336,33.3441,38200.0
2014-07-01 14:50:00,41.18,41.21,41.18,41.21,56300.0,33.3441,33.3683,33.3441,33.3683,56300.0
2014-07-01 14:55:00,41.2,41.21,41.19,41.19,35300.0,33.3602,33.3683,33.3522,33.3522,35300.0
2014-07-01 15:00:00,41.19,41.2,41.18,41.19,44800.0,33.3522,33.3602,33.3441,33.3522,44800.0
2014-07-01 15:05:00,41.19,41.2,41.18,41.2,56200.0,33.3522,33.3602,33.3441,33.3602,56200.0
2014-07-01 15:10:00,41.2,41.21,41.19,41.2,104700.0,33.3602,33.3683,33.3522,33.3602,104700.0
2014-07-01 15:15:00,41.2,41.23,41.17,41.22,83400.0,33.3602,33.3845,33.336,33.3764,83400.0
2014-07-01 15:20:00,41.22,41.22,41.2,41.2,42900.0,33.3764,33.3764,33.3602,33.3602,42900.0
2014-07-01 15:25:00,41.2,41.21,41.17,41.19,59200.0,33.3602,33.3683,33.336,33.3522,59200.0
2014-07-01 15:30:00,41.18,41.2,41.17,41.2,74600.0,33.3441,33.3602,33.336,33.3602,74600.0
2014-07-01 15:35:00,41.19,41.21,41.18,41.2,58800.0,33.3522,33.3683,33.3441,33.3602,58800.0
2014-07-01 15:40:00,41.2,41.21,41.18,41.19,85900.0,33.3602,33.3683,33.3441,33.3522,85900.0
2014-07-01 15:45:00,41.19,41.24,41.17,41.19,122100.0,33.3522,33.3926,33.336,33.3522,122100.0
2014-07-01 15:50:00,41.19,41.2,41.16,41.16,118400.0,33.3522,33.3602,33.3279,33.3279,118400.0
2014-07-01 15:55:00,41.16,41.2,41.15,41.19,393500.0,33.3279,33.3602,33.3198,33.3522,393500.0
2014-07-02 09:30:00,41.23,41.31,41.16,41.17,190200.0,33.3845,33.4493,33.3279,33.336,190200.0
2014-07-02 09:35:00,41.16,41.22,41.12,41.22,86500.0,33.3279,33.3764,33.2955,33.3764,86500.0
2014-07-02 09:40:00,41.22,41.36,41.21,41.36,79100.0,33.3764,33.4898,33.3683,33.4898,79100.0
2014-07-02 09:45:00,41.37,41.41,41.34,41.41,84200.0,33.4979,33.5303,33.4736,33.5303,84200.0
2014-07-02 09:50:00,41.41,41.45,41.39,41.44,163300.0,33.5303,33.5627,33.5141,33.5546,163300.0
2014-07-02 09:55:00,41.45,41.46,41.36,41.41,92300.0,33.5627,33.5708,33.4898,33.5303,92300.0
2014-07-02 10:00:00,41.41,41.49,41.4,41.49,44400.0,33.5303,33.5951,33.5222,33.5951,44400.0
2014-07-02 10:05:00,41.48,41.63,41.48,41.62,365100.0,33.587,33.7084,33.587,33.7003,365100.0
2014-07-02 10:10:00,41.63,41.72,41.62,41.65,212700.0,33.7084,33.7813,33.7003,33.7246,212700.0
2014-07-02 10:15:00,41.65,41.65,41.6,41.65,56000.0,33.7246,33.7246,33.6841,33.7246,56000.0
2014-07-02 10:20:00,41.65,41.72,41.65,41.72,79000.0,33.7246,33.7813,33.7246,33.7813,79000.0
2014-07-02 10:25:00,41.71,41.83,41.71,41.83,208100.0,33.7732,33.8704,33.7732,33.8704,208100.0
2014-07-02 10:30:00,41.82,41.85,41.72,41.74,223800.0,33.8623,33.8866,33.7813,33.7975,223800.0
2014-07-02 10:35:00,41.73,41.75,41.69,41.73,46800.0,33.7894,33.8056,33.757,33.7894,46800.0
2014-07-02 10:40:00,41.73,41.75,41.72,41.74,49300.0,33.7894,33.8056,33.7813,33.7975,49300.0
2014-07-02 10:45:00,41.73,41.74,41.7,41.71,35800.0,33.7894,33.7975,33.7651,33.7732,35800.0
2014-07-02 10:50:00,41.7,41.72,41.67,41.67,28700.0,33.7651,33.7813,33.7408,33.7408,28700.0
2014-07-02 10:55:00,41.67,41.7,41.66,41.7,28500.0,33.7408,33.7651,33.7327,33.7651,28500.0
2014-07-02 11:00:00,41.7,41.72,41.68,41.7,45700.0,33.7651,33.7813,33.7489,33.7651,45700.0
2014-07-02 11:05:00,41.71,41.71,41.66,41.67,45300.0,33.7732,33.7732,33.7327,33.7408,45300.0
2014-07-02 11:10:00,41.66,41.73,41.66,41.73,83300.0,33.7327,33.7894,33.7327,33.7894,83300.0
2014-07-02 11:15:00,41.73,41.74,41.72,41.74,27200.0,33.7894,33.7975,33.7813,33.7975,27200.0
2014-07-02 11:20:00,41.73,41.74,41.69,41.7,32300.0,33.7894,33.7975,33.757,33.7651,32300.0
2014-07-02 11:25:00,41.7,41.72,41.68,41.7,26800.0,33.7651,33.7813,33.7489,33.7651,26800.0
2014-07-02 11:30:00,41.7,41.72,41.66,41.66,20900.0,33.7651,33.7813,33.7327,33.7327,20900.0
2014-07-02 11:35:00,41.66,41.68,41.65,41.65,18900.0,33.7327,33.7489,33.7246,33.7246,18900.0
2014-07-02 11:40:00,41.66,41.68,41.61,41.66,66600.0,33.7327,33.7489,33.6922,33.7327,66600.0
2014-07-02 11:45:00,41.65,41.68,41.65,41.66,13400.0,33.7246,33.7489,33.7246,33.7327,13400.0
2014-07-02 11:50:00,41.65,41.66,41.64,41.65,9600.0,33.7246,33.7327,33.7165,33.7246,9600.0
2014-07-02 11:55:00,41.64,41.67,41.64,41.67,27400.0,33.7165,33.7408,33.7165,33.7408,27400.0
2014-07-02 12:00:00,41.66,41.7,41.66,41.69,37300.0,33.7327,33.7651,33.7327,33.757,37300.0
2014-07-02 12:05:00,41.69,41.72,41.69,41.7,44400.0,33.757,33.7813,33.757,33.7651,44400.0
2014-07-02 12:10:00,41.7,41.71,41.7,41.7,22900.0,33.7651,33.7732,33.7651,33.7651,22900.0
2014-07-02 12:15:00,41.71,41.72,41.7,41.72,35600.0,33.7732,33.7813,33.7651,33.7813,35600.0
2014-07-02 12:20:00,41.72,41.75,41.71,41.75,45700.0,33.7813,33.8056,33.7732,33.8056,45700.0
2014-07-02 12:25:00,41.75,41.77,41.74,41.76,64200.0,33.8056,33.8218,33.7975,33.8137,64200.0
2014-07-02 12:30:00,41.75,41.75,41.74,41.74,43500.0,33.8056,33.8056,33.7975,33.7975,43500.0
2014-07-02 12:35:00,41.74,41.75,41.72,41.74,32500.0,33.7975,33.8056,33.7813,33.7975,32500.0
2014-07-02 12:40:00,41.74,41.74,41.72,41.72,16200.0,33.7975,33.7975,33.7813,33.7813,16200.0
2014-07-02 12:45:00,41.72,41.72,41.69,41.71,18200.0,33.7813,33.7813,33.757,33.7732,18200.0
2014-07-02 12:50:00,41.71,41.71,41.7,41.71,18100.0,33.7732,33.7732,33.7651,33.7732,18100.0
2014-07-02 12:55:00,41.71,41.77,41.7,41.77,106900.0,33.7732,33.8218,33.7651,33.8218,106900.0
2014-07-02 13:00:00,41.77,41.77,41.73,41.73,39700.0,33.8218,33.8218,33.7894,33.7894,39700.0
2014-07-02 13:05:00,41.73,41.75,41.73,41.73,38100.0,33.7894,33.8056,33.7894,33.7894,38100.0
2014-07-02 13:10:00,41.74,41.74,41.7,41.7,13300.0,33.7975,33.7975,33.7651,33.7651,13300.0
2014-07-02 13:15:00,41.7,41.72,41.7,41.71,45200.0,33.7651,33.7813,33.7651,33.7732,45200.0
2014-07-02 13:20:00,41.72,41.73,41.7,41.73,40100.0,33.7813,33.7894,33.7651,33.7894,40100.0
2014-07-02 13:25:00,41.72,41.73,41.71,41.71,20100.0,33.7813,33.7894,33.7732,33.7732,20100.0
2014-07-02 13:30:00,41.71,41.72,41.69,41.7,45100.0,33.7732,33.7813,33.757,33.7651,45100.0
2014-07-02 13:35:00,41.7,41.7,41.69,41.7,17500.0,33.7651,33.7651,33.757,33.7651,17500.0
2014-07-02 13:40:00,41.7,41.71,41.69,41.7,54600.0,33.7651,33.7732,33.757,33.7651,54600.0
2014-07-02 13:45:00,41.7,41.71,41.69,41.71,56300.0,33.7651,33.7732,33.757,33.7732,56300.0
2014-07-02 13:50:00,41.7,41.71,41.69,41.7,27400.0,33.7651,33.7732,33.757,33.7651,27400.0
2014-07-02 13:55:00,41.7,41.72,41.69,41.72,39000.0,33.7651,33.7813,33.757,33.7813,39000.0
2014-07-02 14:00:00,41.71,41.72,41.69,41.7,22800.0,33.7732,33.7813,33.757,33.7651,22800.0
2014-07-02 14:05:00,41.69,41.69,41.65,41.65,16000.0,33.757,33.757,33.7246,33.7246,16000.0
2014-07-02 14:10:00,41.65,41.68,41.65,41.65,35500.0,33.7246,33.7489,33.7246,33.7246,35500.0
2014-07-02 14:15:00,41.66,41.67,41.65,41.66,36600.0,33.7327,33.7408,33.7246,33.7327,36600.0
2014-07-02 14:20:00,41.66,41.67,41.62,41.65,61800.0,33.7327,33.7408,33.7003,33.7246,61800.0
2014-07-02 14:25:00,41.65,41.68,41.64,41.64,73000.0,33.7246,33.7489,33.7165,33.7165,73000.0
2014-07-02 14:30:00,41.64,41.73,41.64,41.69,103100.0,33.7165,33.7894,33.7165,33.757,103100.0
2014-07-02 14:35:00,41.69,41.71,41.66,41.66,24900.0,33.757,33.7732,33.7327,33.7327,24900.0
2014-07-02 14:40:00,41.66,41.71,41.65,41.65,47000.0,33.7327,33.7732,33.7246,33.7246,47000.0
2014-07-02 14:45:00,41.65,41.69,41.65,41.66,38900.0,33.7246,33.757,33.7246,33.7327,38900.0
2014-07-02 14:50:00,41.66,41.69,41.65,41.66,39000.0,33.7327,33.757,33.7246,33.7327,39000.0
2014-07-02 14:55:00,41.67,41.69,41.65,41.69,35000.0,33.7408,33.757,33.7246,33.757,35000.0
2014-07-02 15:00:00,41.69,41.69,41.67,41.68,39700.0,33.757,33.757,33.7408,33.7489,39700.0
2014-07-02 15:05:00,41.67,41.69,41.66,41.68,35300.0,33.7408,33.757,33.7327,33.7489,35300.0
2014-07-02 15:10:00,41.68,41.68,41.66,41.67,16700.0,33.7489,33.7489,33.7327,33.7408,16700.0
2014-07-02 15:15:00,41.66,41.69,41.66,41.66,51300.0,33.7327,33.757,33.7327,33.7327,51300.0
2014-07-02 15:20:00,41.66,41.67,41.64,41.64,12000.0,33.7327,33.7408,33.7165,33.7165,12000.0
2014-07-02 15:25:00,41.64,41.68,41.64,41.68,41800.0,33.7165,33.7489,33.7165,33.7489,41800.0
2014-07-02 15:30:00,41.67,41.7,41.66,41.7,114500.0,33.7408,33.7651,33.7327,33.7651,114500.0
2014-07-02 15:35:00,41.69,41.71,41.68,41.7,80700.0,33.757,33.7732,33.7489,33.7651,80700.0
2014-07-02 15:40:00,41.7,41.72,41.69,41.71,70800.0,33.7651,33.7813,33.757,33.7732,70800.0
2014-07-02 15:45:00,41.72,41.74,41.71,41.73,116800.0,33.7813,33.7975,33.7732,33.7894,116800.0
2014-07-02 15:50:00,41.73,41.76,41.72,41.75,182200.0,33.7894,33.8137,33.7813,33.8056,182200.0
2014-07-02 15:55:00,41.75,41.8,41.74,41.79,358000.0,33.8056,33.8461,33.7975,33.838,358000.0
2014-07-03 09:30:00,41.81,41.96,41.75,41.91,275100.0,33.8542,33.9756,33.8056,33.9351,275100.0
2014-07-03 09:35:00,41.91,41.94,41.69,41.76,115400.0,33.9351,33.9594,33.757,33.8137,115400.0
2014-07-03 09:40:00,41.74,41.75,41.66,41.66,59300.0,33.7975,33.8056,33.7327,33.7327,59300.0
2014-07-03 09:45:00,41.67,41.7,41.66,41.67,29900.0,33.7408,33.7651,33.7327,33.7408,29900.0
2014-07-03 09:50:00,41.68,41.72,41.66,41.71,44600.0,33.7489,33.7813,33.7327,33.7732,44600.0
2014-07-03 09:55:00,41.72,41.74,41.71,41.71,36900.0,33.7813,33.7975,33.7732,33.7732,36900.0
2014-07-03 10:00:00,41.72,41.73,41.71,41.73,50300.0,33.7813,33.7894,33.7732,33.7894,50300.0
2014-07-03 10:05:00,41.73,41.77,41.73,41.74,66900.0,33.7894,33.8218,33.7894,33.7975,66900.0
2014-07-03 10:10:00,41.74,41.76,41.72,41.74,56200.0,33.7975,33.8137,33.7813,33.7975,56200.0
2014-07-03 10:15:00,41.73,41.73,41.67,41.69,119000.0,33.7894,33.7894,33.7408,33.757,119000.0
2014-07-03 10:20:00,41.68,41.7,41.66,41.66,46800.0,33.7489,33.7651,33.7327,33.7327,46800.0
2014-07-03 10:25:00,41.67,41.68,41.64,41.65,87800.0,33.7408,33.7489,33.7165,33.7246,87800.0
2014-07-03 10:30:00,41.64,41.67,41.63,41.66,70800.0,33.7165,33.7408,33.7084,33.7327,70800.0
2014-07-03 10:35:00,41.66,41.69,41.66,41.69,30100.0,33.7327,33.757,33.7327,33.757,30100.0
2014-07-03 10:40:00,41.7,41.75,41.69,41.74,25500.0,33.7651,33.8056,33.757,33.7975,25500.0
2014-07-03 10:45:00,41.74,41.76,41.73,41.76,20300.0,33.7975,33.8137,33.7894,33.8137,20300.0
2014-07-03 10:50:00,41.75,41.76,41.73,41.73,26800.0,33.8056,33.8137,33.7894,33.7894,26800.0
2014-07-03 10:55:00,41.73,41.76,41.71,41.75,35400.0,33.7894,33.8137,33.7732,33.8056,35400.0
2014-07-03 11:00:00,41.75,41.76,41.74,41.74,27200.0,33.8056,33.8137,33.7975,33.7975,27200.0
2014-07-03 11:05:00,41.75,41.78,41.74,41.78,41000.0,33.8056,33.8299,33.7975,33.8299,41000.0
2014-07-03 11:10:00,41.77,41.83,41.77,41.83,26800.0,33.8218,33.8704,33.8218,33.8704,26800.0
2014-07-03 11:15:00,41.83,41.84,41.81,41.83,40500.0,33.8704,33.8785,33.8542,33.8704,40500.0
2014-07-03 11:20:00,41.83,41.83,41.8,41.81,30300.0,33.8704,33.8704,33.8461,33.8542,30300.0
2014-07-03 11:25:00,41.8,41.83,41.8,41.81,42400.0,33.8461,33.8704,33.8461,33.8542,42400.0
2014-07-03 11:30:00,41.82,41.84,41.81,41.83,36200.0,33.8623,33.8785,33.8542,33.8704,36200.0
2014-07-03 11:35:00,41.84,41.87,41.82,41.86,49800.0,33.8785,33.9028,33.8623,33.8947,49800.0
2014-07-03 11:40:00,41.86,41.86,41.84,41.86,35400.0,33.8947,33.8947,33.8785,33.8947,35400.0
2014-07-03 11:45:00,41.86,41.86,41.84,41.85,21700.0,33.8947,33.8947,33.8785,33.8866,21700.0
2014-07-03 11:50:00,41.86,41.86,41.85,41.86,19400.0,33.8947,33.8947,33.8866,33.8947,19400.0
2014-07-03 11:55:00,41.85,41.86,41.83,41.83,23900.0,33.8866,33.8947,33.8704,33.8704,23900.0
2014-07-03 12:00:00,41.83,41.85,41.82,41.82,38100.0,33.8704,33.8866,33.8623,33.8623,38100.0
2014-07-03 12:05:00,41.82,41.86,41.82,41.86,40600.0,33.8623,33.8947,33.8623,33.8947,40600.0
2014-07-03 12:10:00,41.86,41.91,41.86,41.91,31100.0,33.8947,33.9351,33.8947,33.9351,31100.0
2014-07-03 12:15:00,41.9,41.91,41.89,41.91,24600.0,33.927,33.9351,33.919,33.9351,24600.0
2014-07-03 12:20:00,41.91,41.91,41.88,41.88,36600.0,33.9351,33.9351,33.9109,33.9109,36600.0
2014-07-03 12:25:00,41.88,41.92,41.88,41.92,42200.0,33.9109,33.9432,33.9109,33.9432,42200.0
2014-07-03 12:30:00,41.92,41.95,41.91,41.95,43100.0,33.9432,33.9675,33.9351,33.9675,43100.0
2014-07-03 12:35:00,41.95,41.96,41.94,41.95,32500.0,33.9675,33.9756,33.9594,33.9675,32500.0
2014-07-03 12:40:00,41.96,41.96,41.94,41.94,51200.0,33.9756,33.9756,33.9594,33.9594,51200.0
2014-07-03 12:45:00,41.95,41.96,41.94,41.94,48300.0,33.9675,33.9756,33.9594,33.9594,48300.0
2014-07-03 12:50:00,41.95,41.95,41.89,41.9,67100.0,33.9675,33.9675,33.919,33.927,67100.0
2014-07-03 12:55:00,41.9,41.91,41.86,41.9,158900.0,33.927,33.9351,33.8947,33.927,158900.0
2014-07-07 09:30:00,41.68,41.82,41.63,41.64,104100.0,33.7489,33.8623,33.7084,33.7165,104100.0
2014-07-07 09:35:00,41.65,41.67,41.62,41.64,50800.0,33.7246,33.7408,33.7003,33.7165,50800.0
2014-07-07 09:40:00,41.63,41.65,41.6,41.63,42100.0,33.7084,33.7246,33.6841,33.7084,42100.0
2014-07-07 09:45:00,41.63,41.67,41.6,41.65,47100.0,33.7084,33.7408,33.6841,33.7246,47100.0
2014-07-07 09:50:00,41.64,41.66,41.62,41.64,49400.0,33.7165,33.7327,33.7003,33.7165,49400.0
2014-07-07 09:55:00,41.65,41.77,41.64,41.77,79400.0,33.7246,33.8218,33.7165,33.8218,79400.0
2014-07-07 10:00:00,41.76,41.77,41.69,41.71,38300.0,33.8137,33.8218,33.757,33.7732,38300.0
2014-07-07 10:05:00,41.71,41.77,41.7,41.77,42400.0,33.7732,33.8218,33.7651,33.8218,42400.0
2014-07-07 10:10:00,41.77,41.78,41.7,41.73,72100.0,33.8218,33.8299,33.7651,33.7894,72100.0
2014-07-07 10:15:00,41.73,41.76,41.73,41.73,52500.0,33.7894,33.8137,33.7894,33.7894,52500.0
2014-07-07 10:20:00,41.73,41.75,41.73,41.75,30000.0,33.7894,33.8056,33.7894,33.8056,30000.0
2014-07-07 10:25:00,41.74,41.74,41.71,41.72,22200.0,33.7975,33.7975,33.7732,33.7813,22200.0
2014-07-07 10:30:00,41.72,41.72,41.69,41.69,37500.0,33.7813,33.7813,33.757,33.757,37500.0
2014-07-07 10:35:00,41.69,41.69,41.67,41.68,20200.0,33.757,33.757,33.7408,33.7489,20200.0
2014-07-07 10:40:00,41.69,41.71,41.69,41.71,25100.0,33.757,33.7732,33.757,33.7732,25100.0
2014-07-07 10:45:00,41.71,41.71,41.67,41.67,22800.0,33.7732,33.7732,33.7408,33.7408,22800.0
2014-07-07 10:50:00,41.67,41.68,41.61,41.61,28500.0,33.7408,33.7489,33.6922,33.6922,28500.0
2014-07-07 10:55:00,41.61,41.61,41.55,41.57,35700.0,33.6922,33.6922,33.6436,33.6598,35700.0
2014-07-07 11:00:00,41.56,41.61,41.54,41.61,41500.0,33.6517,33.6922,33.6356,33.6922,41500.0
2014-07-07 11:05:00,41.61,41.63,41.6,41.61,25700.0,33.6922,33.7084,33.6841,33.6922,25700.0
2014-07-07 11:10:00,41.62,41.64,41.62,41.64,31400.0,33.7003,33.7165,33.7003,33.7165,31400.0
2014-07-07 11:15:00,41.65,41.67,41.64,41.67,19100.0,33.7246,33.7408,33.7165,33.7408,19100.0
2014-07-07 11:20:00,41.67,41.67,41.63,41.64,35400.0,33.7408,33.7408,33.7084,33.7165,35400.0
2014-07-07 11:25:00,41.64,41.65,41.6,41.6,22600.0,33.7165,33.7246,33.6841,33.6841,22600.0
2014-07-07 11:30:00,41.6,41.61,41.58,41.59,31100.0,33.6841,33.6922,33.6679,33.676,31100.0
2014-07-07 11:35:00,41.58,41.6,41.58,41.6,13300.0,33.6679,33.6841,33.6679,33.6841,13300.0
2014-07-07 11:40:00,41.59,41.6,41.57,41.58,11000.0,33.676,33.6841,33.6598,33.6679,11000.0
2014-07-07 11:45:00,41.58,41.58,41.52,41.55,35700.0,33.6679,33.6679,33.6194,33.6436,35700.0
2014-07-07 11:50:00,41.55,41.57,41.55,41.57,20400.0,33.6436,33.6598,33.6436,33.6598,20400.0
2014-07-07 11:55:00,41.56,41.57,41.56,41.57,9400.0,33.6517,33.6598,33.6517,33.6598,9400.0
2014-07-07 12:00:00,41.57,41.59,41.56,41.58,69100.0,33.6598,33.676,33.6517,33.6679,69100.0
2014-07-07 12:05:00,41.59,41.59,41.56,41.56,21200.0,33.676,33.676,33.6517,33.6517,21200.0
2014-07-07 12:10:00,41.56,41.57,41.56,41.56,18100.0,33.6517,33.6598,33.6517,33.6517,18100.0
2014-07-07 12:15:00,41.57,41.57,41.51,41.52,60900.0,33.6598,33.6598,33.6113,33.6194,60900.0
2014-07-07 12:20:00,41.51,41.54,41.51,41.54,18700.0,33.6113,33.6356,33.6113,33.6356,18700.0
2014-07-07 12:25:00,41.54,41.57,41.54,41.57,14600.0,33.6356,33.6598,33.6356,33.6598,14600.0
2014-07-07 12:30:00,41.57,41.58,41.56,41.58,9700.0,33.6598,33.6679,33.6517,33.6679,9700.0
2014-07-07 12:35:00,41.58,41.58,41.54,41.54,31100.0,33.6679,33.6679,33.6356,33.6356,31100.0
2014-07-07 12:40:00,41.55,41.57,41.54,41.54,41900.0,33.6436,33.6598,33.6356,33.6356,41900.0
2014-07-07 12:45:00,41.54,41.55,41.53,41.55,12700.0,33.6356,33.6436,33.6275,33.6436,12700.0
2014-07-07 12:50:00,41.54,41.54,41.53,41.53,13900.0,33.6356,33.6356,33.6275,33.6275,13900.0
2014-07-07 12:55:00,41.53,41.54,41.53,41.54,11700.0,33.6275,33.6356,33.6275,33.6356,11700.0
2014-07-07 13:00:00,41.53,41.54,41.52,41.53,20800.0,33.6275,33.6356,33.6194,33.6275,20800.0
2014-07-07 13:05:00,41.54,41.55,41.53,41.54,23600.0,33.6356,33.6436,33.6275,33.6356,23600.0
2014-07-07 13:10:00,41.55,41.55,41.54,41.55,13400.0,33.6436,33.6436,33.6356,33.6436,13400.0
2014-07-07 13:15:00,41.54,41.55,41.54,41.54,3500.0,33.6356,33.6436,33.6356,33.6356,3500.0
2014-07-07 13:20:00,41.54,41.55,41.52,41.52,24200.0,33.6356,33.6436,33.6194,33.6194,24200.0
2014-07-07 13:25:00,41.53,41.53,41.52,41.52,14800.0,33.6275,33.6275,33.6194,33.6194,14800.0
2014-07-07 13:30:00,41.52,41.54,41.52,41.53,25200.0,33.6194,33.6356,33.6194,33.6275,25200.0
2014-07-07 13:35:00,41.52,41.53,41.5,41.5,51100.0,33.6194,33.6275,33.6032,33.6032,51100.0
2014-07-07 13:40:00,41.5,41.53,41.5,41.52,16300.0,33.6032,33.6275,33.6032,33.6194,16300.0
2014-07-07 13:45:00,41.52,41.56,41.52,41.56,18000.0,33.6194,33.6517,33.6194,33.6517,18000.0
2014-07-07 13:50:00,41.57,41.59,41.56,41.59,11100.0,33.6598,33.676,33.6517,33.676,11100.0
2014-07-07 13:55:00,41.59,41.59,41.57,41.57,45300.0,33.676,33.676,33.6598,33.6598,45300.0
2014-07-07 14:00:00,41.56,41.57,41.54,41.56,26400.0,33.6517,33.6598,33.6356,33.6517,26400.0
2014-07-07 14:05:00,41.57,41.57,41.56,41.56,21500.0,33.6598,33.6598,33.6517,33.6517,21500.0
2014-07-07 14:10:00,41.57,41.57,41.55,41.55,20100.0,33.6598,33.6598,33.6436,33.6436,20100.0
2014-07-07 14:15:00,41.55,41.57,41.55,41.57,22500.0,33.6436,33.6598,33.6436,33.6598,22500.0
2014-07-07 14:20:00,41.56,41.57,41.55,41.55,16200.0,33.6517,33.6598,33.6436,33.6436,16200.0
2014-07-07 14:25:00,41.56,41.56,41.55,41.55,10200.0,33.6517,33.6517,33.6436,33.6436,10200.0
2014-07-07 14:30:00,41.55,41.56,41.51,41.52,36500.0,33.6436,33.6517,33.6113,33.6194,36500.0
2014-07-07 14:35:00,41.51,41.53,41.51,41.53,16900.0,33.6113,33.6275,33.6113,33.6275,16900.0
2014-07-07 14:40:00,41.52,41.53,41.52,41.52,8200.0,33.6194,33.6275,33.6194,33.6194,8200.0
2014-07-07 14:45:00,41.52,41.55,41.52,41.54,22300.0,33.6194,33.6436,33.6194,33.6356,22300.0
2014-07-07 14:50:00,41.55,41.58,41.54,41.56,24700.0,33.6436,33.6679,33.6356,33.6517,24700.0
2014-07-07 14:55:00,41.56,41.56,41.54,41.55,20100.0,33.6517,33.6517,33.6356,33.6436,20100.0
2014-07-07 15:00:00,41.54,41.56,41.54,41.55,16200.0,33.6356,33.6517,33.6356,33.6436,16200.0
2014-07-07 15:05:00,41.56,41.56,41.54,41.54,19000.0,33.6517,33.6517,33.6356,33.6356,19000.0
2014-07-07 15:10:00,41.55,41.55,41.53,41.54,33200.0,33.6436,33.6436,33.6275,33.6356,33200.0
2014-07-07 15:15:00,41.53,41.55,41.51,41.55,48100.0,33.6275,33.6436,33.6113,33.6436,48100.0
2014-07-07 15:20:00,41.54,41.55,41.52,41.52,48400.0,33.6356,33.6436,33.6194,33.6194,48400.0
2014-07-07 15:25:00,41.52,41.53,41.49,41.52,74400.0,33.6194,33.6275,33.5951,33.6194,74400.0
2014-07-07 15:30:00,41.52,41.53,41.49,41.5,87200.0,33.6194,33.6275,33.5951,33.6032,87200.0
2014-07-07 15:35:00,41.5,41.51,41.5,41.51,31000.0,33.6032,33.6113,33.6032,33.6113,31000.0
2014-07-07 15:40:00,41.51,41.54,41.5,41.53,52500.0,33.6113,33.6356,33.6032,33.6275,52500.0
2014-07-07 15:45:00,41.53,41.55,41.52,41.54,81900.0,33.6275,33.6436,33.6194,33.6356,81900.0
2014-07-07 15:50:00,41.55,41.58,41.51,41.51,219000.0,33.6436,33.6679,33.6113,33.6113,219000.0
2014-07-07 15:55:00,41.52,41.54,41.49,41.5,294500.0,33.6194,33.6356,33.5951,33.6032,294500.0
2014-07-08 09:30:00,41.33,41.43,41.28,41.3,118400.0,33.4655,33.5465,33.425,33.4412,118400.0
2014-07-08 09:35:00,41.3,41.3,41.11,41.14,78300.0,33.4412,33.4412,33.2874,33.3117,78300.0
2014-07-08 09:40:00,41.14,41.14,41.05,41.07,94100.0,33.3117,33.3117,33.2388,33.255,94100.0
2014-07-08 09:45:00,41.08,41.2,41.08,41.2,43500.0,33.2631,33.3602,33.2631,33.3602,43500.0
2014-07-08 09:50:00,41.2,41.22,41.08,41.15,103900.0,33.3602,33.3764,33.2631,33.3198,103900.0
2014-07-08 09:55:00,41.15,41.16,41.09,41.13,56000.0,33.3198,33.3279,33.2712,33.3036,56000.0
2014-07-08 10:00:00,41.14,41.21,41.09,41.09,98400.0,33.3117,33.3683,33.2712,33.2712,98400.0
2014-07-08 10:05:00,41.09,41.11,41.07,41.07,50500.0,33.2712,33.2874,33.255,33.255,50500.0
2014-07-08 10:10:00,41.08,41.08,41.06,41.06,46300.0,33.2631,33.2631,33.2469,33.2469,46300.0
2014-07-08 10:15:00,41.05,41.09,41.02,41.03,81100.0,33.2388,33.2712,33.2145,33.2226,81100.0
2014-07-08 10:20:00,41.02,41.04,41.0,41.01,39400.0,33.2145,33.2307,33.1983,33.2064,39400.0
2014-07-08 10:25:00,41.01,41.09,41.01,41.08,39500.0,33.2064,33.2712,33.2064,33.2631,39500.0
2014-07-08 10:30:00,41.08,41.11,41.08,41.08,26600.0,33.2631,33.2874,33.2631,33.2631,26600.0
2014-07-08 10:35:00,41.08,41.13,41.07,41.07,52100.0,33.2631,33.3036,33.255,33.255,52100.0
2014-07-08 10:40:00,41.08,41.12,41.08,41.12,64300.0,33.2631,33.2955,33.2631,33.2955,64300.0
2014-07-08 10:45:00,41.12,41.12,41.08,41.09,69000.0,33.2955,33.2955,33.2631,33.2712,69000.0
2014-07-08 10:50:00,41.09,41.09,41.06,41.07,41500.0,33.2712,33.2712,33.2469,33.255,41500.0
2014-07-08 10:55:00,41.06,41.09,41.04,41.09,53200.0,33.2469,33.2712,33.2307,33.2712,53200.0
2014-07-08 11:00:00,41.08,41.09,41.04,41.04,22300.0,33.2631,33.2712,33.2307,33.2307,22300.0
2014-07-08 11:05:00,41.04,41.05,41.03,41.03,22500.0,33.2307,33.2388,33.2226,33.2226,22500.0
2014-07-08 11:10:00,41.03,41.03,41.01,41.01,24900.0,33.2226,33.2226,33.2064,33.2064,24900.0
2014-07-08 11:15:00,41.01,41.02,40.97,40.97,62400.0,33.2064,33.2145,33.174,33.174,62400.0
2014-07-08 11:20:00,40.97,40.98,40.96,40.98,63100.0,33.174,33.1821,33.1659,33.1821,63100.0
2014-07-08 11:25:00,40.97,40.98,40.95,40.96,60800.0,33.174,33.1821,33.1578,33.1659,60800.0
2014-07-08 11:30:00,40.96,41.01,40.94,41.01,126700.0,33.1659,33.2064,33.1497,33.2064,126700.0
2014-07-08 11:35:00,41.01,41.09,41.01,41.09,39800.0,33.2064,33.2712,33.2064,33.2712,39800.0
2014-07-08 11:40:00,41.09,41.1,41.06,41.06,23700.0,33.2712,33.2793,33.2469,33.2469,23700.0
2014-07-08 11:45:00,41.06,41.06,41.01,41.04,31800.0,33.2469,33.2469,33.2064,33.2307,31800.0
2014-07-08 11:50:00,41.05,41.07,41.04,41.04,19900.0,33.2388,33.255,33.2307,33.2307,19900.0
2014-07-08 11:55:00,41.04,41.11,41.04,41.09,40800.0,33.2307,33.2874,33.2307,33.2712,40800.0
2014-07-08 12:00:00,41.1,41.1,41.09,41.09,18000.0,33.2793,33.2793,33.2712,33.2712,18000.0
2014-07-08 12:05:00,41.1,41.1,41.07,41.07,16400.0,33.2793,33.2793,33.255,33.255,16400.0
2014-07-08 12:10:00,41.07,41.07,41.0,41.01,36200.0,33.255,33.255,33.1983,33.2064,36200.0
2014-07-08 12:15:00,41.01,41.02,41.0,41.01,33500.0,33.2064,33.2145,33.1983,33.2064,33500.0
2014-07-08 12:20:00,41.01,41.03,41.0,41.03,14000.0,33.2064,33.2226,33.1983,33.2226,14000.0
2014-07-08 12:25:00,41.02,41.05,41.02,41.04,15900.0,33.2145,33.2388,33.2145,33.2307,15900.0
2014-07-08 12:30:00,41.04,41.09,41.04,41.05,27600.0,33.2307,33.2712,33.2307,33.2388,27600.0
2014-07-08 12:35:00,41.05,41.05,41.03,41.04,16200.0,33.2388,33.2388,33.2226,33.2307,16200.0
2014-07-08 12:40:00,41.03,41.08,41.02,41.08,23500.0,33.2226,33.2631,33.2145,33.2631,23500.0
2014-07-08 12:45:00,41.08,41.1,41.07,41.09,23500.0,33.2631,33.2793,33.255,33.2712,23500.0
2014-07-08 12:50:00,41.09,41.16,41.09,41.14,41200.0,33.2712,33.3279,33.2712,33.3117,41200.0
2014-07-08 12:55:00,41.13,41.13,41.09,41.11,21000.0,33.3036,33.3036,33.2712,33.2874,21000.0
2014-07-08 13:00:00,41.1,41.13,41.09,41.09,36700.0,33.2793,33.3036,33.2712,33.2712,36700.0
2014-07-08 13:05:00,41.09,41.1,41.09,41.1,12500.0,33.2712,33.2793,33.2712,33.2793,12500.0
2014-07-08 13:10:00,41.09,41.14,41.09,41.13,36500.0,33.2712,33.3117,33.2712,33.3036,36500.0
2014-07-08 13:15:00,41.14,41.14,41.11,41.11,50200.0,33.3117,33.3117,33.2874,33.2874,50200.0
2014-07-08 13:20:00,41.11,41.12,41.09,41.11,22100.0,33.2874,33.2955,33.2712,33.2874,22100.0
2014-07-08 13:25:00,41.11,41.11,41.1,41.1,10000.0,33.2874,33.2874,33.2793,33.2793,10000.0
2014-07-08 13:30:00,41.1,41.11,41.08,41.1,28300.0,33.2793,33.2874,33.2631,33.2793,28300.0
2014-07-08 13:35:00,41.1,41.12,41.09,41.1,33100.0,33.2793,33.2955,33.2712,33.2793,33100.0
2014-07-08 13:40:00,41.1,41.14,41.1,41.14,43400.0,33.2793,33.3117,33.2793,33.3117,43400.0
2014-07-08 13:45:00,41.14,41.15,41.13,41.14,89000.0,33.3117,33.3198,33.3036,33.3117,89000.0
2014-07-08 13:50:00,41.13,41.21,41.13,41.21,22800.0,33.3036,33.3683,33.3036,33.3683,22800.0
2014-07-08 13:55:00,41.21,41.24,41.2,41.21,40000.0,33.3683,33.3926,33.3602,33.3683,40000.0
2014-07-08 14:00:00,41.21,41.21,41.19,41.19,35600.0,33.3683,33.3683,33.3522,33.3522,35600.0
2014-07-08 14:05:00,41.19,41.2,41.19,41.19,42100.0,33.3522,33.3602,33.3522,33.3522,42100.0
2014-07-08 14:10:00,41.19,41.23,41.19,41.22,56500.0,33.3522,33.3845,33.3522,33.3764,56500.0
2014-07-08 14:15:00,41.22,41.23,41.18,41.2,28100.0,33.3764,33.3845,33.3441,33.3602,28100.0
2014-07-08 14:20:00,41.2,41.21,41.19,41.2,41100.0,33.3602,33.3683,33.3522,33.3602,41100.0
2014-07-08 14:25:00,41.2,41.2,41.19,41.19,13800.0,33.3602,33.3602,33.3522,33.3522,13800.0
2014-07-08 14:30:00,41.2,41.2,41.14,41.14,27100.0,33.3602,33.3602,33.3117,33.3117,27100.0
2014-07-08 14:35:00,41.14,41.14,41.12,41.12,22200.0,33.3117,33.3117,33.2955,33.2955,22200.0
2014-07-08 14:40:00,41.12,41.16,41.11,41.16,49700.0,33.2955,33.3279,33.2874,33.3279,49700.0
2014-07-08 14:45:00,41.16,41.17,41.15,41.16,17500.0,33.3279,33.336,33.3198,33.3279,17500.0
2014-07-08 14:50:00,41.15,41.16,41.14,41.15,22000.0,33.3198,33.3279,33.3117,33.3198,22000.0
2014-07-08 14:55:00,41.14,41.15,41.1,41.1,34900.0,33.3117,33.3198,33.2793,33.2793,34900.0
2014-07-08 15:00:00,41.1,41.1,41.06,41.07,40800.0,33.2793,33.2793,33.2469,33.255,40800.0
2014-07-08 15:05:00,41.06,41.07,41.03,41.06,86900.0,33.2469,33.255,33.2226,33.2469,86900.0
2014-07-08 15:10:00,41.05,41.07,41.04,41.06,46100.0,33.2388,33.255,33.2307,33.2469,46100.0
2014-07-08 15:15:00,41.07,41.1,41.07,41.1,20200.0,33.255,33.2793,33.255,33.2793,20200.0
2014-07-08 15:20:00,41.1,41.1,41.07,41.09,40100.0,33.2793,33.2793,33.255,33.2712,40100.0
2014-07-08 15:25:00,41.09,41.12,41.08,41.1,83700.0,33.2712,33.2955,33.2631,33.2793,83700.0
2014-07-08 15:30:00,41.09,41.1,41.08,41.08,33500.0,33.2712,33.2793,33.2631,33.2631,33500.0
2014-07-08 15:35:00,41.08,41.1,41.07,41.09,57500.0,33.2631,33.2793,33.255,33.2712,57500.0
2014-07-08 15:40:00,41.09,41.1,41.08,41.09,50000.0,33.2712,33.2793,33.2631,33.2712,50000.0
2014-07-08 15:45:00,41.08,41.08,41.05,41.07,96200.0,33.2631,33.2631,33.2388,33.255,96200.0
2014-07-08 15:50:00,41.07,41.07,41.01,41.01,189400.0,33.255,33.255,33.2064,33.2064,189400.0
2014-07-08 15:55:00,41.01,41.09,41.0,41.06,444900.0,33.2064,33.2712,33.1983,33.2469,444900.0
2014-07-09 09:30:00,41.21,41.37,41.1,41.37,156000.0,33.3683,33.4979,33.2793,33.4979,156000.0
2014-07-09 09:35:00,41.37,41.38,41.23,41.3,120400.0,33.4979,33.506,33.3845,33.4412,120400.0
2014-07-09 09:40:00,41.3,41.32,41.24,41.3,48400.0,33.4412,33.4574,33.3926,33.4412,48400.0
2014-07-09 09:45:00,41.29,41.33,41.27,41.27,80500.0,33.4331,33.4655,33.4169,33.4169,80500.0
2014-07-09 09:50:00,41.27,41.27,41.23,41.24,50800.0,33.4169,33.4169,33.3845,33.3926,50800.0
2014-07-09 09:55:00,41.22,41.23,41.14,41.16,31100.0,33.3764,33.3845,33.3117,33.3279,31100.0
2014-07-09 10:00:00,41.16,41.19,41.11,41.17,27500.0,33.3279,33.3522,33.2874,33.336,27500.0
2014-07-09 10:05:00,41.15,41.19,41.14,41.15,51200.0,33.3198,33.3522,33.3117,33.3198,51200.0
2014-07-09 10:10:00,41.15,41.16,41.08,41.09,32200.0,33.3198,33.3279,33.2631,33.2712,32200.0
2014-07-09 10:15:00,41.09,41.14,41.08,41.11,25800.0,33.2712,33.3117,33.2631,33.2874,25800.0
2014-07-09 10:20:00,41.1,41.11,41.06,41.08,16900.0,33.2793,33.2874,33.2469,33.2631,16900.0
2014-07-09 10:25:00,41.08,41.12,41.07,41.09,30900.0,33.2631,33.2955,33.255,33.2712,30900.0
2014-07-09 10:30:00,41.1,41.17,41.1,41.16,30400.0,33.2793,33.336,33.2793,33.3279,30400.0
2014-07-09 10:35:00,41.16,41.17,41.14,41.16,25400.0,33.3279,33.336,33.3117,33.3279,25400.0
2014-07-09 10:40:00,41.16,41.2,41.14,41.2,42400.0,33.3279,33.3602,33.3117,33.3602,42400.0
2014-07-09 10:45:00,41.2,41.23,41.18,41.22,32700.0,33.3602,33.3845,33.3441,33.3764,32700.0
2014-07-09 10:50:00,41.22,41.23,41.13,41.13,23900.0,33.3764,33.3845,33.3036,33.3036,23900.0
2014-07-09 10:55:00,41.12,41.14,41.11,41.13,22900.0,33.2955,33.3117,33.2874,33.3036,22900.0
2014-07-09 11:00:00,41.14,41.14,41.09,41.09,12700.0,33.3117,33.3117,33.2712,33.2712,12700.0
2014-07-09 11:05:00,41.09,41.11,41.07,41.08,24500.0,33.2712,33.2874,33.255,33.2631,24500.0
2014-07-09 11:10:00,41.07,41.08,41.0,41.01,57700.0,33.255,33.2631,33.1983,33.2064,57700.0
2014-07-09 11:15:00,41.0,41.01,40.98,40.98,13800.0,33.1983,33.2064,33.1821,33.1821,13800.0
2014-07-09 11:20:00,40.99,41.04,40.99,41.01,18600.0,33.1902,33.2307,33.1902,33.2064,18600.0
2014-07-09 11:25:00,41.01,41.02,40.98,41.0,25800.0,33.2064,33.2145,33.1821,33.1983,25800.0
2014-07-09 11:30:00,41.0,41.01,40.99,40.99,13100.0,33.1983,33.2064,33.1902,33.1902,13100.0
2014-07-09 11:35:00,41.0,41.0,40.97,41.0,25300.0,33.1983,33.1983,33.174,33.1983,25300.0
2014-07-09 11:40:00,41.0,41.02,40.99,41.01,30100.0,33.1983,33.2145,33.1902,33.2064,30100.0
2014-07-09 11:45:00,41.01,41.03,41.0,41.03,23400.0,33.2064,33.2226,33.1983,33.2226,23400.0
2014-07-09 11:50:00,41.02,41.03,41.01,41.02,12800.0,33.2145,33.2226,33.2064,33.2145,12800.0
2014-07-09 11:55:00,41.02,41.03,40.99,40.99,37200.0,33.2145,33.2226,33.1902,33.1902,37200.0
2014-07-09 12:00:00,41.0,41.0,40.96,40.96,19800.0,33.1983,33.1983,33.1659,33.1659,19800.0
2014-07-09 12:05:00,40.96,40.97,40.95,40.95,39100.0,33.1659,33.174,33.1578,33.1578,39100.0
2014-07-09 12:10:00,40.96,41.01,40.95,41.0,51200.0,33.1659,33.2064,33.1578,33.1983,51200.0
2014-07-09 12:15:00,41.0,41.02,40.99,41.0,47100.0,33.1983,33.2145,33.1902,33.1983,47100.0
2014-07-09 12:20:00,41.0,41.03,41.0,41.03,9100.0,33.1983,33.2226,33.1983,33.2226,9100.0
2014-07-09 12:25:00,41.03,41.05,41.02,41.04,23800.0,33.2226,33.2388,33.2145,33.2307,23800.0
2014-07-09 12:30:00,41.04,41.05,41.02,41.04,49800.0,33.2307,33.2388,33.2145,33.2307,49800.0
2014-07-09 12:35:00,41.05,41.07,41.05,41.05,14900.0,33.2388,33.255,33.2388,33.2388,14900.0
2014-07-09 12:40:00,41.05,41.05,41.03,41.04,12700.0,33.2388,33.2388,33.2226,33.2307,12700.0
2014-07-09 12:45:00,41.04,41.04,41.01,41.03,19500.0,33.2307,33.2307,33.2064,33.2226,19500.0
2014-07-09 12:50:00,41.02,41.03,41.0,41.01,11200.0,33.2145,33.2226,33.1983,33.2064,11200.0
2014-07-09 12:55:00,41.0,41.03,41.0,41.03,16500.0,33.1983,33.2226,33.1983,33.2226,16500.0
2014-07-09 13:00:00,41.02,41.03,41.01,41.03,11700.0,33.2145,33.2226,33.2064,33.2226,11700.0
2014-07-09 13:05:00,41.02,41.04,41.02,41.04,9900.0,33.2145,33.2307,33.2145,33.2307,9900.0
2014-07-09 13:10:00,41.03,41.04,41.02,41.04,31300.0,33.2226,33.2307,33.2145,33.2307,31300.0
2014-07-09 13:15:00,41.04,41.07,41.04,41.06,37300.0,33.2307,33.255,33.2307,33.2469,37300.0
2014-07-09 13:20:00,41.06,41.09,41.06,41.09,16100.0,33.2469,33.2712,33.2469,33.2712,16100.0
2014-07-09 13:25:00,41.09,41.1,41.08,41.09,26900.0,33.2712,33.2793,33.2631,33.2712,26900.0
2014-07-09 13:30:00,41.09,41.09,41.08,41.09,5800.0,33.2712,33.2712,33.2631,33.2712,5800.0
2014-07-09 13:35:00,41.09,41.16,41.09,41.15,87900.0,33.2712,33.3279,33.2712,33.3198,87900.0
2014-07-09 13:40:00,41.16,41.17,41.14,41.17,37700.0,33.3279,33.336,33.3117,33.336,37700.0
2014-07-09 13:45:00,41.17,41.19,41.16,41.18,36200.0,33.336,33.3522,33.3279,33.3441,36200.0
2014-07-09 13:50:00,41.19,41.21,41.18,41.21,22300.0,33.3522,33.3683,33.3441,33.3683,22300.0
2014-07-09 13:55:00,41.22,41.24,41.21,41.21,28600.0,33.3764,33.3926,33.3683,33.3683,28600.0
2014-07-09 14:00:00,41.21,41.21,41.14,41.18,51500.0,33.3683,33.3683,33.3117,33.3441,51500.0
2014-07-09 14:05:00,41.17,41.2,41.14,41.2,74400.0,33.336,33.3602,33.3117,33.3602,74400.0
2014-07-09 14:10:00,41.19,41.24,41.18,41.23,42100.0,33.3522,33.3926,33.3441,33.3845,42100.0
2014-07-09 14:15:00,41.23,41.33,41.23,41.3,59200.0,33.3845,33.4655,33.3845,33.4412,59200.0
2014-07-09 14:20:00,41.3,41.3,41.27,41.27,20200.0,33.4412,33.4412,33.4169,33.4169,20200.0
2014-07-09 14:25:00,41.27,41.3,41.26,41.27,19300.0,33.4169,33.4412,33.4088,33.4169,19300.0
2014-07-09 14:30:00,41.27,41.28,41.22,41.25,26800.0,33.4169,33.425,33.3764,33.4007,26800.0
2014-07-09 14:35:00,41.25,41.25,41.23,41.24,36400.0,33.4007,33.4007,33.3845,33.3926,36400.0
2014-07-09 14:40:00,41.24,41.26,41.22,41.25,30800.0,33.3926,33.4088,33.3764,33.4007,30800.0
2014-07-09 14:45:00,41.25,41.26,41.23,41.23,22800.0,33.4007,33.4088,33.3845,33.3845,22800.0
2014-07-09 14:50:00,41.23,41.28,41.22,41.27,36400.0,33.3845,33.425,33.3764,33.4169,36400.0
2014-07-09 14:55:00,41.27,41.28,41.23,41.23,26800.0,33.4169,33.425,33.3845,33.3845,26800.0
2014-07-09 15:00:00,41.23,41.28,41.23,41.27,34600.0,33.3845,33.425,33.3845,33.4169,34600.0
2014-07-09 15:05:00,41.27,41.29,41.25,41.29,49500.0,33.4169,33.4331,33.4007,33.4331,49500.0
2014-07-09 15:10:00,41.29,41.32,41.27,41.28,53400.0,33.4331,33.4574,33.4169,33.425,53400.0
2014-07-09 15:15:00,41.28,41.29,41.25,41.26,34500.0,33.425,33.4331,33.4007,33.4088,34500.0
2014-07-09 15:20:00,41.25,41.28,41.22,41.23,56100.0,33.4007,33.425,33.3764,33.3845,56100.0
2014-07-09 15:25:00,41.23,41.25,41.22,41.24,25100.0,33.3845,33.4007,33.3764,33.3926,25100.0
2014-07-09 15:30:00,41.23,41.24,41.22,41.24,31100.0,33.3845,33.3926,33.3764,33.3926,31100.0
2014-07-09 15:35:00,41.23,41.27,41.22,41.26,49900.0,33.3845,33.4169,33.3764,33.4088,49900.0
2014-07-09 15:40:00,41.26,41.27,41.24,41.25,47000.0,33.4088,33.4169,33.3926,33.4007,47000.0
2014-07-09 15:45:00,41.25,41.26,41.22,41.25,132100.0,33.4007,33.4088,33.3764,33.4007,132100.0
2014-07-09 15:50:00,41.25,41.27,41.22,41.23,160500.0,33.4007,33.4169,33.3764,33.3845,160500.0
2014-07-09 15:55:00,41.23,41.27,41.22,41.26,128500.0,33.3845,33.4169,33.3764,33.4088,128500.0
2014-07-10 09:30:00,41.03,41.11,40.96,41.04,117300.0,33.2226,33.2874,33.1659,33.2307,117300.0
2014-07-10 09:35:00,41.03,41.07,40.94,41.01,79400.0,33.2226,33.255,33.1497,33.2064,79400.0
2014-07-10 09:40:00,41.01,41.06,40.92,41.06,65700.0,33.2064,33.2469,33.1335,33.2469,65700.0
2014-07-10 09:45:00,41.04,41.04,40.94,40.96,80200.0,33.2307,33.2307,33.1497,33.1659,80200.0
2014-07-10 09:50:00,40.97,41.02,40.93,41.02,37100.0,33.174,33.2145,33.1416,33.2145,37100.0
2014-07-10 09:55:00,41.03,41.07,40.98,41.06,66600.0,33.2226,33.255,33.1821,33.2469,66600.0
2014-07-10 10:00:00,41.06,41.1,41.05,41.1,52000.0,33.2469,33.2793,33.2388,33.2793,52000.0
2014-07-10 10:05:00,41.09,41.15,41.07,41.15,45400.0,33.2712,33.3198,33.255,33.3198,45400.0
2014-07-10 10:10:00,41.14,41.18,41.14,41.15,55900.0,33.3117,33.3441,33.3117,33.3198,55900.0
2014-07-10 10:15:00,41.15,41.16,41.12,41.14,42600.0,33.3198,33.3279,33.2955,33.3117,42600.0
2014-07-10 10:20:00,41.14,41.19,41.12,41.17,43100.0,33.3117,33.3522,33.2955,33.336,43100.0
2014-07-10 10:25:00,41.16,41.19,41.16,41.19,24900.0,33.3279,33.3522,33.3279,33.3522,24900.0
2014-07-10 10:30:00,41.18,41.19,41.18,41.18,31500.0,33.3441,33.3522,33.3441,33.3441,31500.0
2014-07-10 10:35:00,41.19,41.19,41.14,41.14,48300.0,33.3522,33.3522,33.3117,33.3117,48300.0
2014-07-10 10:40:00,41.14,41.23,41.14,41.2,45200.0,33.3117,33.3845,33.3117,33.3602,45200.0
2014-07-10 10:45:00,41.2,41.29,41.19,41.28,51000.0,33.3602,33.4331,33.3522,33.425,51000.0
2014-07-10 10:50:00,41.27,41.27,41.21,41.24,35700.0,33.4169,33.4169,33.3683,33.3926,35700.0
2014-07-10 10:55:00,41.25,41.26,41.21,41.25,65800.0,33.4007,33.4088,33.3683,33.4007,65800.0
2014-07-10 11:00:00,41.24,41.3,41.24,41.27,36700.0,33.3926,33.4412,33.3926,33.4169,36700.0
2014-07-10 11:05:00,41.27,41.27,41.23,41.25,25800.0,33.4169,33.4169,33.3845,33.4007,25800.0
2014-07-10 11:10:00,41.25,41.25,41.21,41.21,21900.0,33.4007,33.4007,33.3683,33.3683,21900.0
2014-07-10 11:15:00,41.21,41.22,41.18,41.19,16100.0,33.3683,33.3764,33.3441,33.3522,16100.0
2014-07-10 11:20:00,41.18,41.21,41.18,41.19,22200.0,33.3441,33.3683,33.3441,33.3522,22200.0
2014-07-10 11:25:00,41.2,41.21,41.16,41.16,42000.0,33.3602,33.3683,33.3279,33.3279,42000.0
2014-07-10 11:30:00,41.15,41.19,41.15,41.17,23900.0,33.3198,33.3522,33.3198,33.336,23900.0
2014-07-10 11:35:00,41.17,41.21,41.16,41.2,18000.0,33.336,33.3683,33.3279,33.3602,18000.0
2014-07-10 11:40:00,41.2,41.2,41.15,41.16,44500.0,33.3602,33.3602,33.3198,33.3279,44500.0
2014-07-10 11:45:00,41.16,41.17,41.15,41.16,13200.0,33.3279,33.336,33.3198,33.3279,13200.0
2014-07-10 11:50:00,41.16,41.16,41.15,41.15,16900.0,33.3279,33.3279,33.3198,33.3198,16900.0
2014-07-10 11:55:00,41.15,41.16,41.14,41.15,38900.0,33.3198,33.3279,33.3117,33.3198,38900.0
2014-07-10 12:00:00,41.14,41.16,41.1,41.1,21900.0,33.3117,33.3279,33.2793,33.2793,21900.0
2014-07-10 12:05:00,41.11,41.13,41.1,41.11,19100.0,33.2874,33.3036,33.2793,33.2874,19100.0
2014-07-10 12:10:00,41.12,41.12,41.09,41.1,8400.0,33.2955,33.2955,33.2712,33.2793,8400.0
2014-07-10 12:15:00,41.1,41.15,41.1,41.12,20000.0,33.2793,33.3198,33.2793,33.2955,20000.0
2014-07-10 12:20:00,41.12,41.15,41.11,41.14,20500.0,33.2955,33.3198,33.2874,33.3117,20500.0
2014-07-10 12:25:00,41.14,41.17,41.14,41.16,14400.0,33.3117,33.336,33.3117,33.3279,14400.0
2014-07-10 12:30:00,41.17,41.18,41.14,41.14,19900.0,33.336,33.3441,33.3117,33.3117,19900.0
2014-07-10 12:35:00,41.15,41.15,41.11,41.12,31700.0,33.3198,33.3198,33.2874,33.2955,31700.0
2014-07-10 12:40:00,41.12,41.16,41.09,41.13,44800.0,33.2955,33.3279,33.2712,33.3036,44800.0
2014-07-10 12:45:00,41.13,41.14,41.09,41.09,19000.0,33.3036,33.3117,33.2712,33.2712,19000.0
2014-07-10 12:50:00,41.09,41.1,41.05,41.05,28500.0,33.2712,33.2793,33.2388,33.2388,28500.0
2014-07-10 12:55:00,41.05,41.07,41.05,41.07,23500.0,33.2388,33.255,33.2388,33.255,23500.0
2014-07-10 13:00:00,41.07,41.08,41.06,41.08,20100.0,33.255,33.2631,33.2469,33.2631,20100.0
2014-07-10 13:05:00,41.07,41.1,41.07,41.09,23000.0,33.255,33.2793,33.255,33.2712,23000.0
2014-07-10 13:10:00,41.09,41.11,41.09,41.09,18500.0,33.2712,33.2874,33.2712,33.2712,18500.0
2014-07-10 13:15:00,41.09,41.11,41.07,41.07,23700.0,33.2712,33.2874,33.255,33.255,23700.0
2014-07-10 13:20:00,41.08,41.16,41.07,41.15,33200.0,33.2631,33.3279,33.255,33.3198,33200.0
2014-07-10 13:25:00,41.15,41.17,41.15,41.16,20200.0,33.3198,33.336,33.3198,33.3279,20200.0
2014-07-10 13:30:00,41.17,41.19,41.16,41.16,19500.0,33.336,33.3522,33.3279,33.3279,19500.0
2014-07-10 13:35:00,41.16,41.19,41.15,41.18,27800.0,33.3279,33.3522,33.3198,33.3441,27800.0
2014-07-10 13:40:00,41.19,41.2,41.14,41.15,106900.0,33.3522,33.3602,33.3117,33.3198,106900.0
2014-07-10 13:45:00,41.15,41.15,41.13,41.13,27900.0,33.3198,33.3198,33.3036,33.3036,27900.0
2014-07-10 13:50:00,41.13,41.13,41.09,41.1,51100.0,33.3036,33.3036,33.2712,33.2793,51100.0
2014-07-10 13:55:00,41.11,41.12,41.09,41.1,27400.0,33.2874,33.2955,33.2712,33.2793,27400.0
2014-07-10 14:00:00,41.1,41.12,41.1,41.11,21900.0,33.2793,33.2955,33.2793,33.2874,21900.0
2014-07-10 14:05:00,41.12,41.13,41.11,41.11,17400.0,33.2955,33.3036,33.2874,33.2874,17400.0
2014-07-10 14:10:00,41.12,41.13,41.11,41.11,28600.0,33.2955,33.3036,33.2874,33.2874,28600.0
2014-07-10 14:15:00,41.11,41.13,41.1,41.1,18400.0,33.2874,33.3036,33.2793,33.2793,18400.0
2014-07-10 14:20:00,41.11,41.14,41.1,41.13,23800.0,33.2874,33.3117,33.2793,33.3036,23800.0
2014-07-10 14:25:00,41.13,41.14,41.12,41.13,14100.0,33.3036,33.3117,33.2955,33.3036,14100.0
2014-07-10 14:30:00,41.13,41.14,41.05,41.07,33500.0,33.3036,33.3117,33.2388,33.255,33500.0
2014-07-10 14:35:00,41.06,41.06,41.03,41.05,43400.0,33.2469,33.2469,33.2226,33.2388,43400.0
2014-07-10 14:40:00,41.04,41.06,41.02,41.02,47100.0,33.2307,33.2469,33.2145,33.2145,47100.0
2014-07-10 14:45:00,41.03,41.07,41.02,41.05,41700.0,33.2226,33.255,33.2145,33.2388,41700.0
2014-07-10 14:50:00,41.05,41.07,41.05,41.05,16100.0,33.2388,33.255,33.2388,33.2388,16100.0
2014-07-10 14:55:00,41.05,41.06,41.04,41.04,18800.0,33.2388,33.2469,33.2307,33.2307,18800.0
2014-07-10 15:00:00,41.04,41.08,41.03,41.05,109000.0,33.2307,33.2631,33.2226,33.2388,109000.0
2014-07-10 15:05:00,41.06,41.06,41.03,41.05,49400.0,33.2469,33.2469,33.2226,33.2388,49400.0
2014-07-10 15:10:00,41.04,41.05,41.04,41.05,38700.0,33.2307,33.2388,33.2307,33.2388,38700.0
2014-07-10 15:15:00,41.05,41.09,41.05,41.08,74800.0,33.2388,33.2712,33.2388,33.2631,74800.0
2014-07-10 15:20:00,41.08,41.1,41.06,41.09,63000.0,33.2631,33.2793,33.2469,33.2712,63000.0
2014-07-10 15:25:00,41.1,41.13,41.1,41.12,28100.0,33.2793,33.3036,33.2793,33.2955,28100.0
2014-07-10 15:30:00,41.13,41.14,41.13,41.14,85900.0,33.3036,33.3117,33.3036,33.3117,85900.0
2014-07-10 15:35:00,41.14,41.17,41.13,41.15,286000.0,33.3117,33.336,33.3036,33.3198,286000.0
2014-07-10 15:40:00,41.15,41.21,41.15,41.2,69800.0,33.3198,33.3683,33.3198,33.3602,69800.0
2014-07-10 15:45:00,41.19,41.25,41.19,41.25,237700.0,33.3522,33.4007,33.3522,33.4007,237700.0
2014-07-10 15:50:00,41.25,41.25,41.22,41.23,219200.0,33.4007,33.4007,33.3764,33.3845,219200.0
2014-07-10 15:55:00,41.24,41.26,41.23,41.25,407600.0,33.3926,33.4088,33.3845,33.4007,407600.0
2014-07-11 09:30:00,41.09,41.17,41.01,41.14,136200.0,33.4484,33.5135,33.3833,33.4891,136200.0
2014-07-11 09:35:00,41.12,41.12,41.02,41.11,55200.0,33.4728,33.4728,33.3914,33.4647,55200.0
2014-07-11 09:40:00,41.11,41.15,41.11,41.14,89500.0,33.4647,33.4973,33.4647,33.4891,89500.0
2014-07-11 09:45:00,41.14,41.19,41.12,41.17,305000.0,33.4891,33.5298,33.4728,33.5135,305000.0
2014-07-11 09:50:00,41.18,41.19,41.15,41.16,64400.0,33.5217,33.5298,33.4973,33.5054,64400.0
2014-07-11 09:55:00,41.16,41.19,41.14,41.15,49300.0,33.5054,33.5298,33.4891,33.4973,49300.0
2014-07-11 10:00:00,41.16,41.18,41.13,41.15,88800.0,33.5054,33.5217,33.481,33.4973,88800.0
2014-07-11 10:05:00,41.15,41.2,41.15,41.16,165900.0,33.4973,33.538,33.4973,33.5054,165900.0
2014-07-11 10:10:00,41.16,41.17,41.11,41.14,102800.0,33.5054,33.5135,33.4647,33.4891,102800.0
2014-07-11 10:15:00,41.14,41.17,41.12,41.14,380400.0,33.4891,33.5135,33.4728,33.4891,380400.0
2014-07-11 10:20:00,41.14,41.15,41.13,41.14,74400.0,33.4891,33.4973,33.481,33.4891,74400.0
2014-07-11 10:25:00,41.14,41.17,41.13,41.16,59000.0,33.4891,33.5135,33.481,33.5054,59000.0
2014-07-11 10:30:00,41.16,41.18,41.13,41.16,47400.0,33.5054,33.5217,33.481,33.5054,47400.0
2014-07-11 10:35:00,41.16,41.19,41.15,41.16,46000.0,33.5054,33.5298,33.4973,33.5054,46000.0
2014-07-11 10:40:00,41.16,41.17,41.15,41.17,49300.0,33.5054,33.5135,33.4973,33.5135,49300.0
2014-07-11 10:45:00,41.17,41.19,41.15,41.16,36100.0,33.5135,33.5298,33.4973,33.5054,36100.0
2014-07-11 10:50:00,41.16,41.2,41.15,41.19,74400.0,33.5054,33.538,33.4973,33.5298,74400.0
2014-07-11 10:55:00,41.19,41.2,41.15,41.17,81200.0,33.5298,33.538,33.4973,33.5135,81200.0
2014-07-11 11:00:00,41.17,41.2,41.15,41.19,74400.0,33.5135,33.538,33.4973,33.5298,74400.0
2014-07-11 11:05:00,41.19,41.21,41.14,41.21,136100.0,33.5298,33.5461,33.4891,33.5461,136100.0
2014-07-11 11:10:00,41.21,41.21,41.17,41.18,87500.0,33.5461,33.5461,33.5135,33.5217,87500.0
2014-07-11 11:15:00,41.19,41.19,41.17,41.19,36400.0,33.5298,33.5298,33.5135,33.5298,36400.0
2014-07-11 11:20:00,41.18,41.19,41.15,41.17,60200.0,33.5217,33.5298,33.4973,33.5135,60200.0
2014-07-11 11:25:00,41.16,41.2,41.15,41.17,92200.0,33.5054,33.538,33.4973,33.5135,92200.0
2014-07-11 11:30:00,41.16,41.23,41.16,41.22,94700.0,33.5054,33.5624,33.5054,33.5542,94700.0
2014-07-11 11:35:00,41.23,41.24,41.17,41.17,56600.0,33.5624,33.5705,33.5135,33.5135,56600.0
2014-07-11 11:40:00,41.18,41.2,41.14,41.14,38000.0,33.5217,33.538,33.4891,33.4891,38000.0
2014-07-11 11:45:00,41.14,41.15,41.13,41.14,46000.0,33.4891,33.4973,33.481,33.4891,46000.0
2014-07-11 11:50:00,41.14,41.15,41.1,41.1,37500.0,33.4891,33.4973,33.4566,33.4566,37500.0
2014-07-11 11:55:00,41.1,41.11,41.07,41.09,20000.0,33.4566,33.4647,33.4321,33.4484,20000.0
2014-07-11 12:00:00,41.09,41.09,41.05,41.09,41000.0,33.4484,33.4484,33.4158,33.4484,41000.0
2014-07-11 12:05:00,41.08,41.09,41.06,41.06,46500.0,33.4403,33.4484,33.424,33.424,46500.0
2014-07-11 12:10:00,41.06,41.08,41.03,41.03,34400.0,33.424,33.4403,33.3996,33.3996,34400.0
2014-07-11 12:15:00,41.03,41.03,41.01,41.02,35100.0,33.3996,33.3996,33.3833,33.3914,35100.0
2014-07-11 12:20:00,41.02,41.03,40.99,41.0,26800.0,33.3914,33.3996,33.367,33.3751,26800.0
2014-07-11 12:25:00,40.99,41.01,40.98,40.98,58400.0,33.367,33.3833,33.3589,33.3589,58400.0
2014-07-11 12:30:00,40.99,41.0,40.98,41.0,14100.0,33.367,33.3751,33.3589,33.3751,14100.0
2014-07-11 12:35:00,41.0,41.0,40.98,40.98,9500.0,33.3751,33.3751,33.3589,33.3589,9500.0
2014-07-11 12:40:00,40.99,41.02,40.98,41.02,22400.0,33.367,33.3914,33.3589,33.3914,22400.0
2014-07-11 12:45:00,41.02,41.02,41.01,41.02,13700.0,33.3914,33.3914,33.3833,33.3914,13700.0
2014-07-11 12:50:00,41.02,41.07,41.01,41.06,24600.0,33.3914,33.4321,33.3833,33.424,24600.0
2014-07-11 12:55:00,41.07,41.09,41.06,41.09,25900.0,33.4321,33.4484,33.424,33.4484,25900.0
2014-07-11 13:00:00,41.1,41.13,41.1,41.1,25800.0,33.4566,33.481,33.4566,33.4566,25800.0
2014-07-11 13:05:00,41.1,41.14,41.1,41.14,20500.0,33.4566,33.4891,33.4566,33.4891,20500.0
2014-07-11 13:10:00,41.14,41.15,41.13,41.15,11700.0,33.4891,33.4973,33.481,33.4973,11700.0
2014-07-11 13:15:00,41.15,41.17,41.14,41.16,29400.0,33.4973,33.5135,33.4891,33.5054,29400.0
2014-07-11 13:20:00,41.16,41.2,41.16,41.2,15400.0,33.5054,33.538,33.5054,33.538,15400.0
2014-07-11 13:25:00,41.2,41.2,41.16,41.16,20000.0,33.538,33.538,33.5054,33.5054,20000.0
2014-07-11 13:30:00,41.16,41.18,41.16,41.18,21500.0,33.5054,33.5217,33.5054,33.5217,21500.0
2014-07-11 13:35:00,41.18,41.18,41.17,41.17,13700.0,33.5217,33.5217,33.5135,33.5135,13700.0
2014-07-11 13:40:00,41.16,41.17,41.15,41.15,16300.0,33.5054,33.5135,33.4973,33.4973,16300.0
2014-07-11 13:45:00,41.15,41.17,41.15,41.15,62500.0,33.4973,33.5135,33.4973,33.4973,62500.0
2014-07-11 13:50:00,41.15,41.19,41.15,41.19,31900.0,33.4973,33.5298,33.4973,33.5298,31900.0
2014-07-11 13:55:00,41.2,41.2,41.15,41.15,10900.0,33.538,33.538,33.4973,33.4973,10900.0
2014-07-11 14:00:00,41.15,41.18,41.15,41.16,18700.0,33.4973,33.5217,33.4973,33.5054,18700.0
2014-07-11 14:05:00,41.17,41.21,41.16,41.21,39900.0,33.5135,33.5461,33.5054,33.5461,39900.0
2014-07-11 14:10:00,41.2,41.21,41.18,41.21,29800.0,33.538,33.5461,33.5217,33.5461,29800.0
2014-07-11 14:15:00,41.21,41.22,41.2,41.21,9100.0,33.5461,33.5542,33.538,33.5461,9100.0
2014-07-11 14:20:00,41.21,41.22,41.2,41.21,13800.0,33.5461,33.5542,33.538,33.5461,13800.0
2014-07-11 14:25:00,41.21,41.24,41.21,41.22,24000.0,33.5461,33.5705,33.5461,33.5542,24000.0
2014-07-11 14:30:00,41.22,41.23,41.21,41.22,17400.0,33.5542,33.5624,33.5461,33.5542,17400.0
2014-07-11 14:35:00,41.22,41.23,41.22,41.22,15100.0,33.5542,33.5624,33.5542,33.5542,15100.0
2014-07-11 14:40:00,41.22,41.22,41.2,41.2,22000.0,33.5542,33.5542,33.538,33.538,22000.0
2014-07-11 14:45:00,41.2,41.23,41.2,41.23,28800.0,33.538,33.5624,33.538,33.5624,28800.0
2014-07-11 14:50:00,41.23,41.28,41.23,41.28,88400.0,33.5624,33.6031,33.5624,33.6031,88400.0
2014-07-11 14:55:00,41.28,41.28,41.24,41.26,33700.0,33.6031,33.6031,33.5705,33.5868,33700.0
2014-07-11 15:00:00,41.26,41.27,41.23,41.23,45600.0,33.5868,33.5949,33.5624,33.5624,45600.0
2014-07-11 15:05:00,41.23,41.26,41.23,41.25,37300.0,33.5624,33.5868,33.5624,33.5787,37300.0
2014-07-11 15:10:00,41.25,41.26,41.22,41.22,11300.0,33.5787,33.5868,33.5542,33.5542,11300.0
2014-07-11 15:15:00,41.22,41.24,41.21,41.24,82300.0,33.5542,33.5705,33.5461,33.5705,82300.0
2014-07-11 15:20:00,41.24,41.25,41.23,41.23,26800.0,33.5705,33.5787,33.5624,33.5624,26800.0
2014-07-11 15:25:00,41.23,41.28,41.23,41.26,68400.0,33.5624,33.6031,33.5624,33.5868,68400.0
2014-07-11 15:30:00,41.27,41.29,41.25,41.29,53200.0,33.5949,33.6112,33.5787,33.6112,53200.0
2014-07-11 15:35:00,41.29,41.36,41.28,41.34,169200.0,33.6112,33.6682,33.6031,33.6519,169200.0
2014-07-11 15:40:00,41.33,41.33,41.29,41.3,62100.0,33.6438,33.6438,33.6112,33.6194,62100.0
2014-07-11 15:45:00,41.31,41.31,41.27,41.27,67100.0,33.6275,33.6275,33.5949,33.5949,67100.0
2014-07-11 15:50:00,41.28,41.3,41.27,41.28,58200.0,33.6031,33.6194,33.5949,33.6031,58200.0
2014-07-11 15:55:00,41.29,41.31,41.28,41.3,161600.0,33.6112,33.6275,33.6031,33.6194,161600.0
2014-07-14 09:30:00,41.95,41.96,41.73,41.74,256000.0,34.1485,34.1566,33.9694,33.9775,256000.0
2014-07-14 09:35:00,41.74,41.79,41.55,41.66,243700.0,33.9775,34.0182,33.8229,33.9124,243700.0
2014-07-14 09:40:00,41.67,41.77,41.61,41.77,247100.0,33.9205,34.002,33.8717,34.002,247100.0
2014-07-14 09:45:00,41.77,41.93,41.73,41.88,280400.0,34.002,34.1322,33.9694,34.0915,280400.0
2014-07-14 09:50:00,41.87,41.87,41.66,41.67,160600.0,34.0834,34.0834,33.9124,33.9205,160600.0
2014-07-14 09:55:00,41.66,41.68,41.59,41.67,55000.0,33.9124,33.9287,33.8554,33.9205,55000.0
2014-07-14 10:00:00,41.67,41.71,41.66,41.67,96800.0,33.9205,33.9531,33.9124,33.9205,96800.0
2014-07-14 10:05:00,41.68,41.69,41.57,41.57,117900.0,33.9287,33.9368,33.8391,33.8391,117900.0
2014-07-14 10:10:00,41.57,41.58,41.5,41.57,78400.0,33.8391,33.8473,33.7822,33.8391,78400.0
2014-07-14 10:15:00,41.57,41.65,41.57,41.65,61100.0,33.8391,33.9043,33.8391,33.9043,61100.0
2014-07-14 10:20:00,41.64,41.65,41.6,41.61,56800.0,33.8961,33.9043,33.8636,33.8717,56800.0
2014-07-14 10:25:00,41.61,41.62,41.57,41.59,77700.0,33.8717,33.8798,33.8391,33.8554,77700.0
2014-07-14 10:30:00,41.59,41.59,41.52,41.54,67000.0,33.8554,33.8554,33.7984,33.8147,67000.0
2014-07-14 10:35:00,41.54,41.57,41.54,41.55,43900.0,33.8147,33.8391,33.8147,33.8229,43900.0
2014-07-14 10:40:00,41.55,41.59,41.54,41.56,85900.0,33.8229,33.8554,33.8147,33.831,85900.0
2014-07-14 10:45:00,41.56,41.59,41.55,41.59,47500.0,33.831,33.8554,33.8229,33.8554,47500.0
2014-07-14 10:50:00,41.59,41.66,41.57,41.66,112900.0,33.8554,33.9124,33.8391,33.9124,112900.0
2014-07-14 10:55:00,41.65,41.71,41.64,41.7,78400.0,33.9043,33.9531,33.8961,33.945,78400.0
2014-07-14 11:00:00,41.7,41.7,41.68,41.69,48700.0,33.945,33.945,33.9287,33.9368,48700.0
2014-07-14 11:05:00,41.69,41.7,41.69,41.7,25300.0,33.9368,33.945,33.9368,33.945,25300.0
2014-07-14 11:10:00,41.69,41.7,41.65,41.68,80200.0,33.9368,33.945,33.9043,33.9287,80200.0
2014-07-14 11:15:00,41.68,41.68,41.67,41.68,30300.0,33.9287,33.9287,33.9205,33.9287,30300.0
2014-07-14 11:20:00,41.68,41.7,41.67,41.7,73200.0,33.9287,33.945,33.9205,33.945,73200.0
2014-07-14 11:25:00,41.7,41.74,41.69,41.73,119200.0,33.945,33.9775,33.9368,33.9694,119200.0
2014-07-14 11:30:00,41.74,41.8,41.71,41.71,80100.0,33.9775,34.0264,33.9531,33.9531,80100.0
2014-07-14 11:35:00,41.72,41.73,41.69,41.72,63200.0,33.9612,33.9694,33.9368,33.9612,63200.0
2014-07-14 11:40:00,41.73,41.74,41.71,41.71,40800.0,33.9694,33.9775,33.9531,33.9531,40800.0
2014-07-14 11:45:00,41.72,41.76,41.71,41.72,56800.0,33.9612,33.9938,33.9531,33.9612,56800.0
2014-07-14 11:50:00,41.72,41.76,41.72,41.76,43300.0,33.9612,33.9938,33.9612,33.9938,43300.0
2014-07-14 11:55:00,41.77,41.77,41.7,41.7,55100.0,34.002,34.002,33.945,33.945,55100.0
2014-07-14 12:00:00,41.7,41.71,41.66,41.69,66900.0,33.945,33.9531,33.9124,33.9368,66900.0
2014-07-14 12:05:00,41.68,41.71,41.68,41.7,46200.0,33.9287,33.9531,33.9287,33.945,46200.0
2014-07-14 12:10:00,41.7,41.71,41.69,41.7,34500.0,33.945,33.9531,33.9368,33.945,34500.0
2014-07-14 12:15:00,41.71,41.71,41.69,41.7,18400.0,33.9531,33.9531,33.9368,33.945,18400.0
2014-07-14 12:20:00,41.7,41.71,41.69,41.7,18300.0,33.945,33.9531,33.9368,33.945,18300.0
2014-07-14 12:25:00,41.71,41.74,41.7,41.73,46100.0,33.9531,33.9775,33.945,33.9694,46100.0
2014-07-14 12:30:00,41.73,41.75,41.73,41.75,24400.0,33.9694,33.9857,33.9694,33.9857,24400.0
2014-07-14 12:35:00,41.75,41.75,41.73,41.74,96700.0,33.9857,33.9857,33.9694,33.9775,96700.0
2014-07-14 12:40:00,41.73,41.74,41.71,41.71,29900.0,33.9694,33.9775,33.9531,33.9531,29900.0
2014-07-14 12:45:00,41.7,41.71,41.65,41.66,22400.0,33.945,33.9531,33.9043,33.9124,22400.0
2014-07-14 12:50:00,41.65,41.67,41.62,41.64,74400.0,33.9043,33.9205,33.8798,33.8961,74400.0
2014-07-14 12:55:00,41.65,41.67,41.65,41.66,38700.0,33.9043,33.9205,33.9043,33.9124,38700.0
2014-07-14 13:00:00,41.66,41.68,41.66,41.67,20800.0,33.9124,33.9287,33.9124,33.9205,20800.0
2014-07-14 13:05:00,41.68,41.68,41.66,41.66,30500.0,33.9287,33.9287,33.9124,33.9124,30500.0
2014-07-14 13:10:00,41.66,41.67,41.65,41.65,27500.0,33.9124,33.9205,33.9043,33.9043,27500.0
2014-07-14 13:15:00,41.65,41.66,41.63,41.63,34800.0,33.9043,33.9124,33.888,33.888,34800.0
2014-07-14 13:20:00,41.64,41.66,41.63,41.65,57300.0,33.8961,33.9124,33.888,33.9043,57300.0
2014-07-14 13:25:00,41.65,41.66,41.63,41.63,26200.0,33.9043,33.9124,33.888,33.888,26200.0
2014-07-14 13:30:00,41.63,41.66,41.61,41.64,71100.0,33.888,33.9124,33.8717,33.8961,71100.0
2014-07-14 13:35:00,41.64,41.66,41.62,41.63,28200.0,33.8961,33.9124,33.8798,33.888,28200.0
2014-07-14 13:40:00,41.64,41.66,41.63,41.65,47900.0,33.8961,33.9124,33.888,33.9043,47900.0
2014-07-14 13:45:00,41.65,41.66,41.62,41.62,19400.0,33.9043,33.9124,33.8798,33.8798,19400.0
2014-07-14 13:50:00,41.62,41.64,41.62,41.63,21900.0,33.8798,33.8961,33.8798,33.888,21900.0
2014-07-14 13:55:00,41.62,41.63,41.61,41.62,59800.0,33.8798,33.888,33.8717,33.8798,59800.0
2014-07-14 14:00:00,41.62,41.63,41.62,41.63,10500.0,33.8798,33.888,33.8798,33.888,10500.0
2014-07-14 14:05:00,41.63,41.65,41.62,41.65,37800.0,33.888,33.9043,33.8798,33.9043,37800.0
2014-07-14 14:10:00,41.64,41.65,41.6,41.6,29300.0,33.8961,33.9043,33.8636,33.8636,29300.0
2014-07-14 14:15:00,41.6,41.64,41.6,41.64,48000.0,33.8636,33.8961,33.8636,33.8961,48000.0
2014-07-14 14:20:00,41.63,41.64,41.62,41.64,13500.0,33.888,33.8961,33.8798,33.8961,13500.0
2014-07-14 14:25:00,41.64,41.66,41.63,41.65,42300.0,33.8961,33.9124,33.888,33.9043,42300.0
2014-07-14 14:30:00,41.66,41.66,41.64,41.65,47600.0,33.9124,33.9124,33.8961,33.9043,47600.0
2014-07-14 14:35:00,41.65,41.67,41.64,41.66,32900.0,33.9043,33.9205,33.8961,33.9124,32900.0
2014-07-14 14:40:00,41.67,41.7,41.66,41.69,45000.0,33.9205,33.945,33.9124,33.9368,45000.0
2014-07-14 14:45:00,41.7,41.71,41.7,41.71,26800.0,33.945,33.9531,33.945,33.9531,26800.0
2014-07-14 14:50:00,41.7,41.76,41.7,41.76,92500.0,33.945,33.9938,33.945,33.9938,92500.0
2014-07-14 14:55:00,41.76,41.78,41.76,41.77,119400.0,33.9938,34.0101,33.9938,34.002,119400.0
2014-07-14 15:00:00,41.77,41.77,41.74,41.75,32700.0,34.002,34.002,33.9775,33.9857,32700.0
2014-07-14 15:05:00,41.74,41.75,41.74,41.74,37100.0,33.9775,33.9857,33.9775,33.9775,37100.0
2014-07-14 15:10:00,41.74,41.75,41.68,41.68,36200.0,33.9775,33.9857,33.9287,33.9287,36200.0
2014-07-14 15:15:00,41.68,41.7,41.68,41.69,54400.0,33.9287,33.945,33.9287,33.9368,54400.0
2014-07-14 15:20:00,41.68,41.69,41.64,41.65,45900.0,33.9287,33.9368,33.8961,33.9043,45900.0
2014-07-14 15:25:00,41.65,41.65,41.64,41.64,39000.0,33.9043,33.9043,33.8961,33.8961,39000.0
2014-07-14 15:30:00,41.65,41.71,41.64,41.71,174300.0,33.9043,33.9531,33.8961,33.9531,174300.0
2014-07-14 15:35:00,41.71,41.77,41.7,41.75,136800.0,33.9531,34.002,33.945,33.9857,136800.0
2014-07-14 15:40:00,41.75,41.75,41.69,41.74,112500.0,33.9857,33.9857,33.9368,33.9775,112500.0
2014-07-14 15:45:00,41.73,41.76,41.7,41.73,198500.0,33.9694,33.9938,33.945,33.9694,198500.0
2014-07-14 15:50:00,41.73,41.79,41.73,41.77,243400.0,33.9694,34.0182,33.9694,34.002,243400.0
2014-07-14 15:55:00,41.78,41.84,41.75,41.82,468100.0,34.0101,34.0589,33.9857,34.0427,468100.0
2014-07-15 09:30:00,41.74,41.8,41.61,41.7,161500.0,33.9775,34.0264,33.8717,33.945,161500.0
2014-07-15 09:35:00,41.7,41.73,41.63,41.67,89400.0,33.945,33.9694,33.888,33.9205,89400.0
2014-07-15 09:40:00,41.68,41.69,41.6,41.68,78800.0,33.9287,33.9368,33.8636,33.9287,78800.0
2014-07-15 09:45:00,41.68,41.71,41.57,41.59,82200.0,33.9287,33.9531,33.8391,33.8554,82200.0
2014-07-15 09:50:00,41.6,41.6,41.48,41.5,83100.0,33.8636,33.8636,33.7659,33.7822,83100.0
2014-07-15 09:55:00,41.49,41.53,41.46,41.52,177700.0,33.774,33.8066,33.7496,33.7984,177700.0
2014-07-15 10:00:00,41.51,41.63,41.51,41.57,164900.0,33.7903,33.888,33.7903,33.8391,164900.0
2014-07-15 10:05:00,41.58,41.69,41.58,41.66,146500.0,33.8473,33.9368,33.8473,33.9124,146500.0
2014-07-15 10:10:00,41.67,41.68,41.43,41.43,236700.0,33.9205,33.9287,33.7252,33.7252,236700.0
2014-07-15 10:15:00,41.43,41.53,41.4,41.49,90100.0,33.7252,33.8066,33.7008,33.774,90100.0
2014-07-15 10:20:00,41.48,41.56,41.43,41.45,142300.0,33.7659,33.831,33.7252,33.7415,142300.0
2014-07-15 10:25:00,41.46,41.5,41.45,41.46,32100.0,33.7496,33.7822,33.7415,33.7496,32100.0
2014-07-15 10:30:00,41.45,41.47,41.42,41.45,84300.0,33.7415,33.7577,33.717,33.7415,84300.0
2014-07-15 10:35:00,41.44,41.46,41.36,41.4,140100.0,33.7333,33.7496,33.6682,33.7008,140100.0
2014-07-15 10:40:00,41.39,41.43,41.33,41.36,237100.0,33.6926,33.7252,33.6438,33.6682,237100.0
2014-07-15 10:45:00,41.35,41.39,41.25,41.25,63300.0,33.6601,33.6926,33.5787,33.5787,63300.0
2014-07-15 10:50:00,41.25,41.33,41.24,41.33,48000.0,33.5787,33.6438,33.5705,33.6438,48000.0
2014-07-15 10:55:00,41.32,41.43,41.32,41.42,128300.0,33.6356,33.7252,33.6356,33.717,128300.0
2014-07-15 11:00:00,41.41,41.42,41.37,41.4,175100.0,33.7089,33.717,33.6763,33.7008,175100.0
2014-07-15 11:05:00,41.39,41.42,41.38,41.41,81800.0,33.6926,33.717,33.6845,33.7089,81800.0
2014-07-15 11:10:00,41.41,41.48,41.4,41.42,197500.0,33.7089,33.7659,33.7008,33.717,197500.0
2014-07-15 11:15:00,41.42,41.46,41.41,41.43,79000.0,33.717,33.7496,33.7089,33.7252,79000.0
2014-07-15 11:20:00,41.43,41.59,41.42,41.52,260400.0,33.7252,33.8554,33.717,33.7984,260400.0
2014-07-15 11:25:00,41.53,41.65,41.52,41.55,311300.0,33.8066,33.9043,33.7984,33.8229,311300.0
2014-07-15 11:30:00,41.55,41.74,41.51,41.63,475000.0,33.8229,33.9775,33.7903,33.888,475000.0
2014-07-15 11:35:00,41.63,41.75,41.59,41.67,274800.0,33.888,33.9857,33.8554,33.9205,274800.0
2014-07-15 11:40:00,41.66,41.71,41.61,41.66,313900.0,33.9124,33.9531,33.8717,33.9124,313900.0
2014-07-15 11:45:00,41.65,41.68,41.61,41.66,75500.0,33.9043,33.9287,33.8717,33.9124,75500.0
2014-07-15 11:50:00,41.67,41.77,41.47,41.48,376200.0,33.9205,34.002,33.7577,33.7659,376200.0
2014-07-15 11:55:00,41.47,41.53,41.46,41.49,321100.0,33.7577,33.8066,33.7496,33.774,321100.0
2014-07-15 12:00:00,41.49,41.51,41.47,41.47,75100.0,33.774,33.7903,33.7577,33.7577,75100.0
2014-07-15 12:05:00,41.47,41.49,41.38,41.39,106200.0,33.7577,33.774,33.6845,33.6926,106200.0
2014-07-15 12:10:00,41.39,41.39,41.29,41.3,105000.0,33.6926,33.6926,33.6112,33.6194,105000.0
2014-07-15 12:15:00,41.3,41.38,41.29,41.34,163700.0,33.6194,33.6845,33.6112,33.6519,163700.0
2014-07-15 12:20:00,41.34,41.41,41.34,41.35,99900.0,33.6519,33.7089,33.6519,33.6601,99900.0
2014-07-15 12:25:00,41.34,41.38,41.33,41.37,71400.0,33.6519,33.6845,33.6438,33.6763,71400.0
2014-07-15 12:30:00,41.36,41.37,41.33,41.33,29300.0,33.6682,33.6763,33.6438,33.6438,29300.0
2014-07-15 12:35:00,41.32,41.34,41.31,41.34,28300.0,33.6356,33.6519,33.6275,33.6519,28300.0
2014-07-15 12:40:00,41.33,41.39,41.33,41.39,19600.0,33.6438,33.6926,33.6438,33.6926,19600.0
2014-07-15 12:45:00,41.39,41.39,41.37,41.38,20800.0,33.6926,33.6926,33.6763,33.6845,20800.0
2014-07-15 12:50:00,41.38,41.41,41.37,41.37,114300.0,33.6845,33.7089,33.6763,33.6763,114300.0
2014-07-15 12:55:00,41.37,41.37,41.34,41.36,43200.0,33.6763,33.6763,33.6519,33.6682,43200.0
2014-07-15 13:00:00,41.36,41.38,41.35,41.35,36900.0,33.6682,33.6845,33.6601,33.6601,36900.0
2014-07-15 13:05:00,41.35,41.35,41.31,41.34,26400.0,33.6601,33.6601,33.6275,33.6519,26400.0
2014-07-15 13:10:00,41.33,41.37,41.33,41.37,29500.0,33.6438,33.6763,33.6438,33.6763,29500.0
2014-07-15 13:15:00,41.37,41.4,41.37,41.39,42400.0,33.6763,33.7008,33.6763,33.6926,42400.0
2014-07-15 13:20:00,41.39,41.39,41.35,41.37,51400.0,33.6926,33.6926,33.6601,33.6763,51400.0
2014-07-15 13:25:00,41.38,41.4,41.35,41.4,53600.0,33.6845,33.7008,33.6601,33.7008,53600.0
2014-07-15 13:30:00,41.4,41.4,41.38,41.39,35200.0,33.7008,33.7008,33.6845,33.6926,35200.0
2014-07-15 13:35:00,41.4,41.43,41.4,41.42,29400.0,33.7008,33.7252,33.7008,33.717,29400.0
2014-07-15 13:40:00,41.42,41.42,41.39,41.4,47200.0,33.717,33.717,33.6926,33.7008,47200.0
2014-07-15 13:45:00,41.4,41.4,41.38,41.39,24400.0,33.7008,33.7008,33.6845,33.6926,24400.0
2014-07-15 13:50:00,41.38,41.39,41.36,41.36,25800.0,33.6845,33.6926,33.6682,33.6682,25800.0
2014-07-15 13:55:00,41.36,41.38,41.35,41.35,32100.0,33.6682,33.6845,33.6601,33.6601,32100.0
2014-07-15 14:00:00,41.36,41.37,41.3,41.3,58300.0,33.6682,33.6763,33.6194,33.6194,58300.0
2014-07-15 14:05:00,41.3,41.35,41.3,41.33,47200.0,33.6194,33.6601,33.6194,33.6438,47200.0
2014-07-15 14:10:00,41.33,41.35,41.32,41.32,33500.0,33.6438,33.6601,33.6356,33.6356,33500.0
2014-07-15 14:15:00,41.33,41.34,41.3,41.33,54500.0,33.6438,33.6519,33.6194,33.6438,54500.0
2014-07-15 14:20:00,41.33,41.36,41.33,41.34,18700.0,33.6438,33.6682,33.6438,33.6519,18700.0
2014-07-15 14:25:00,41.35,41.35,41.33,41.34,49100.0,33.6601,33.6601,33.6438,33.6519,49100.0
2014-07-15 14:30:00,41.34,41.35,41.33,41.33,17000.0,33.6519,33.6601,33.6438,33.6438,17000.0
2014-07-15 14:35:00,41.33,41.37,41.33,41.35,34900.0,33.6438,33.6763,33.6438,33.6601,34900.0
2014-07-15 14:40:00,41.35,41.37,41.35,41.36,50400.0,33.6601,33.6763,33.6601,33.6682,50400.0
2014-07-15 14:45:00,41.35,41.36,41.32,41.32,29800.0,33.6601,33.6682,33.6356,33.6356,29800.0
2014-07-15 14:50:00,41.32,41.38,41.32,41.38,62400.0,33.6356,33.6845,33.6356,33.6845,62400.0
2014-07-15 14:55:00,41.38,41.39,41.35,41.37,92100.0,33.6845,33.6926,33.6601,33.6763,92100.0
2014-07-15 15:00:00,41.37,41.37,41.32,41.33,66600.0,33.6763,33.6763,33.6356,33.6438,66600.0
2014-07-15 15:05:00,41.32,41.38,41.31,41.37,111200.0,33.6356,33.6845,33.6275,33.6763,111200.0
2014-07-15 15:10:00,41.37,41.41,41.34,41.41,74400.0,33.6763,33.7089,33.6519,33.7089,74400.0
2014-07-15 15:15:00,41.4,41.41,41.33,41.33,140900.0,33.7008,33.7089,33.6438,33.6438,140900.0
2014-07-15 15:20:00,41.34,41.34,41.3,41.31,83100.0,33.6519,33.6519,33.6194,33.6275,83100.0
2014-07-15 15:25:00,41.31,41.32,41.31,41.32,44100.0,33.6275,33.6356,33.6275,33.6356,44100.0
2014-07-15 15:30:00,41.32,41.32,41.31,41.31,66000.0,33.6356,33.6356,33.6275,33.6275,66000.0
2014-07-15 15:35:00,41.31,41.38,41.31,41.33,152200.0,33.6275,33.6845,33.6275,33.6438,152200.0
2014-07-15 15:40:00,41.33,41.36,41.3,41.33,143900.0,33.6438,33.6682,33.6194,33.6438,143900.0
2014-07-15 15:45:00,41.34,41.4,41.33,41.34,203500.0,33.6519,33.7008,33.6438,33.6519,203500.0
2014-07-15 15:50:00,41.35,41.42,41.34,41.42,337600.0,33.6601,33.717,33.6519,33.717,337600.0
2014-07-15 15:55:00,41.42,41.52,41.36,41.38,740900.0,33.717,33.7984,33.6682,33.6845,740900.0
2014-07-16 09:30:00,41.57,41.58,41.22,41.31,255900.0,33.8391,33.8473,33.5542,33.6275,255900.0
2014-07-16 09:35:00,41.3,41.41,41.18,41.37,109700.0,33.6194,33.7089,33.5217,33.6763,109700.0
2014-07-16 09:40:00,41.38,41.4,41.14,41.36,138100.0,33.6845,33.7008,33.4891,33.6682,138100.0
2014-07-16 09:45:00,41.37,41.51,41.34,41.49,92200.0,33.6763,33.7903,33.6519,33.774,92200.0
2014-07-16 09:50:00,41.47,41.48,41.37,41.41,60100.0,33.7577,33.7659,33.6763,33.7089,60100.0
2014-07-16 09:55:00,41.4,41.5,41.4,41.44,88100.0,33.7008,33.7822,33.7008,33.7333,88100.0
2014-07-16 10:00:00,41.44,41.56,41.44,41.52,70300.0,33.7333,33.831,33.7333,33.7984,70300.0
2014-07-16 10:05:00,41.52,41.58,41.5,41.56,76600.0,33.7984,33.8473,33.7822,33.831,76600.0
2014-07-16 10:10:00,41.57,41.57,41.38,41.42,47300.0,33.8391,33.8391,33.6845,33.717,47300.0
2014-07-16 10:15:00,41.41,41.42,41.31,41.33,64400.0,33.7089,33.717,33.6275,33.6438,64400.0
2014-07-16 10:20:00,41.34,41.34,41.25,41.29,46900.0,33.6519,33.6519,33.5787,33.6112,46900.0
2014-07-16 10:25:00,41.29,41.3,41.23,41.26,44200.0,33.6112,33.6194,33.5624,33.5868,44200.0
2014-07-16 10:30:00,41.26,41.26,41.21,41.25,90500.0,33.5868,33.5868,33.5461,33.5787,90500.0
2014-07-16 10:35:00,41.25,41.31,41.25,41.29,158200.0,33.5787,33.6275,33.5787,33.6112,158200.0
2014-07-16 10:40:00,41.29,41.3,41.25,41.26,50900.0,33.6112,33.6194,33.5787,33.5868,50900.0
2014-07-16 10:45:00,41.26,41.26,41.07,41.08,101400.0,33.5868,33.5868,33.4321,33.4403,101400.0
2014-07-16 10:50:00,41.08,41.13,41.08,41.1,32200.0,33.4403,33.481,33.4403,33.4566,32200.0
2014-07-16 10:55:00,41.11,41.11,41.04,41.04,52100.0,33.4647,33.4647,33.4077,33.4077,52100.0
2014-07-16 11:00:00,41.04,41.04,41.02,41.04,35500.0,33.4077,33.4077,33.3914,33.4077,35500.0
2014-07-16 11:05:00,41.04,41.04,41.0,41.02,62400.0,33.4077,33.4077,33.3751,33.3914,62400.0
2014-07-16 11:10:00,41.03,41.04,41.03,41.04,44600.0,33.3996,33.4077,33.3996,33.4077,44600.0
2014-07-16 11:15:00,41.04,41.04,41.01,41.02,34600.0,33.4077,33.4077,33.3833,33.3914,34600.0
2014-07-16 11:20:00,41.02,41.02,41.0,41.02,62100.0,33.3914,33.3914,33.3751,33.3914,62100.0
2014-07-16 11:25:00,41.01,41.04,41.01,41.03,58500.0,33.3833,33.4077,33.3833,33.3996,58500.0
2014-07-16 11:30:00,41.03,41.13,41.03,41.08,73100.0,33.3996,33.481,33.3996,33.4403,73100.0
2014-07-16 11:35:00,41.08,41.11,41.05,41.06,75500.0,33.4403,33.4647,33.4158,33.424,75500.0
2014-07-16 11:40:00,41.06,41.1,41.06,41.08,18900.0,33.424,33.4566,33.424,33.4403,18900.0
2014-07-16 11:45:00,41.08,41.08,41.05,41.06,27500.0,33.4403,33.4403,33.4158,33.424,27500.0
2014-07-16 11:50:00,41.05,41.06,41.04,41.06,24500.0,33.4158,33.424,33.4077,33.424,24500.0
2014-07-16 11:55:00,41.05,41.06,41.03,41.05,14700.0,33.4158,33.424,33.3996,33.4158,14700.0
2014-07-16 12:00:00,41.05,41.11,41.05,41.11,25800.0,33.4158,33.4647,33.4158,33.4647,25800.0
2014-07-16 12:05:00,41.11,41.14,41.08,41.14,35100.0,33.4647,33.4891,33.4403,33.4891,35100.0
2014-07-16 12:10:00,41.14,41.14,41.12,41.13,22700.0,33.4891,33.4891,33.4728,33.481,22700.0
2014-07-16 12:15:00,41.13,41.17,41.12,41.17,66800.0,33.481,33.5135,33.4728,33.5135,66800.0
2014-07-16 12:20:00,41.16,41.17,41.14,41.15,23900.0,33.5054,33.5135,33.4891,33.4973,23900.0
2014-07-16 12:25:00,41.15,41.22,41.14,41.18,35900.0,33.4973,33.5542,33.4891,33.5217,35900.0
2014-07-16 12:30:00,41.18,41.3,41.17,41.3,59100.0,33.5217,33.6194,33.5135,33.6194,59100.0
2014-07-16 12:35:00,41.3,41.3,41.22,41.24,25500.0,33.6194,33.6194,33.5542,33.5705,25500.0
2014-07-16 12:40:00,41.24,41.25,41.23,41.24,9500.0,33.5705,33.5787,33.5624,33.5705,9500.0
2014-07-16 12:45:00,41.25,41.27,41.24,41.26,22800.0,33.5787,33.5949,33.5705,33.5868,22800.0
2014-07-16 12:50:00,41.27,41.27,41.26,41.26,5700.0,33.5949,33.5949,33.5868,33.5868,5700.0
2014-07-16 12:55:00,41.27,41.27,41.26,41.27,13800.0,33.5949,33.5949,33.5868,33.5949,13800.0
2014-07-16 13:00:00,41.26,41.3,41.26,41.28,58800.0,33.5868,33.6194,33.5868,33.6031,58800.0
2014-07-16 13:05:00,41.28,41.29,41.22,41.22,23200.0,33.6031,33.6112,33.5542,33.5542,23200.0
2014-07-16 13:10:00,41.23,41.29,41.23,41.29,33200.0,33.5624,33.6112,33.5624,33.6112,33200.0
2014-07-16 13:15:00,41.29,41.29,41.26,41.27,21700.0,33.6112,33.6112,33.5868,33.5949,21700.0
2014-07-16 13:20:00,41.27,41.27,41.25,41.26,10900.0,33.5949,33.5949,33.5787,33.5868,10900.0
2014-07-16 13:25:00,41.25,41.3,41.25,41.29,24100.0,33.5787,33.6194,33.5787,33.6112,24100.0
2014-07-16 13:30:00,41.28,41.3,41.26,41.26,23800.0,33.6031,33.6194,33.5868,33.5868,23800.0
2014-07-16 13:35:00,41.25,41.26,41.25,41.25,8800.0,33.5787,33.5868,33.5787,33.5787,8800.0
2014-07-16 13:40:00,41.26,41.26,41.25,41.25,24100.0,33.5868,33.5868,33.5787,33.5787,24100.0
2014-07-16 13:45:00,41.25,41.28,41.25,41.26,33800.0,33.5787,33.6031,33.5787,33.5868,33800.0
2014-07-16 13:50:00,41.26,41.27,41.25,41.26,24400.0,33.5868,33.5949,33.5787,33.5868,24400.0
2014-07-16 13:55:00,41.26,41.27,41.25,41.26,21600.0,33.5868,33.5949,33.5787,33.5868,21600.0
2014-07-16 14:00:00,41.26,41.27,41.25,41.26,27300.0,33.5868,33.5949,33.5787,33.5868,27300.0
2014-07-16 14:05:00,41.26,41.27,41.25,41.25,34200.0,33.5868,33.5949,33.5787,33.5787,34200.0
2014-07-16 14:10:00,41.25,41.26,41.21,41.21,61600.0,33.5787,33.5868,33.5461,33.5461,61600.0
2014-07-16 14:15:00,41.22,41.24,41.2,41.2,31700.0,33.5542,33.5705,33.538,33.538,31700.0
2014-07-16 14:20:00,41.21,41.21,41.16,41.16,27800.0,33.5461,33.5461,33.5054,33.5054,27800.0
2014-07-16 14:25:00,41.16,41.17,41.15,41.16,14700.0,33.5054,33.5135,33.4973,33.5054,14700.0
2014-07-16 14:30:00,41.16,41.16,41.14,41.14,27000.0,33.5054,33.5054,33.4891,33.4891,27000.0
2014-07-16 14:35:00,41.14,41.14,41.06,41.06,52400.0,33.4891,33.4891,33.424,33.424,52400.0
2014-07-16 14:40:00,41.06,41.12,41.06,41.1,29500.0,33.424,33.4728,33.424,33.4566,29500.0
2014-07-16 14:45:00,41.11,41.11,41.1,41.1,23700.0,33.4647,33.4647,33.4566,33.4566,23700.0
2014-07-16 14:50:00,41.1,41.12,41.08,41.1,41000.0,33.4566,33.4728,33.4403,33.4566,41000.0
2014-07-16 14:55:00,41.1,41.11,41.07,41.09,34700.0,33.4566,33.4647,33.4321,33.4484,34700.0
2014-07-16 15:00:00,41.08,41.1,41.08,41.08,49000.0,33.4403,33.4566,33.4403,33.4403,49000.0
2014-07-16 15:05:00,41.09,41.11,41.07,41.08,115300.0,33.4484,33.4647,33.4321,33.4403,115300.0
2014-07-16 15:10:00,41.09,41.1,41.07,41.09,44800.0,33.4484,33.4566,33.4321,33.4484,44800.0
2014-07-16 15:15:00,41.09,41.09,41.06,41.06,70000.0,33.4484,33.4484,33.424,33.424,70000.0
2014-07-16 15:20:00,41.06,41.07,41.04,41.05,142900.0,33.424,33.4321,33.4077,33.4158,142900.0
2014-07-16 15:25:00,41.05,41.11,41.04,41.11,66300.0,33.4158,33.4647,33.4077,33.4647,66300.0
2014-07-16 15:30:00,41.11,41.11,41.04,41.05,103000.0,33.4647,33.4647,33.4077,33.4158,103000.0
2014-07-16 15:35:00,41.05,41.05,41.03,41.04,78700.0,33.4158,33.4158,33.3996,33.4077,78700.0
2014-07-16 15:40:00,41.04,41.07,41.02,41.05,135300.0,33.4077,33.4321,33.3914,33.4158,135300.0
2014-07-16 15:45:00,41.04,41.06,41.02,41.02,118600.0,33.4077,33.424,33.3914,33.3914,118600.0
2014-07-16 15:50:00,41.02,41.06,41.02,41.04,137200.0,33.3914,33.424,33.3914,33.4077,137200.0
2014-07-16 15:55:00,41.04,41.07,41.02,41.04,363300.0,33.4077,33.4321,33.3914,33.4077,363300.0
2014-07-17 09:30:00,41.02,41.19,41.0,41.18,162100.0,33.3914,33.5298,33.3751,33.5217,162100.0
2014-07-17 09:35:00,41.18,41.49,41.15,41.48,151500.0,33.5217,33.774,33.4973,33.7659,151500.0
2014-07-17 09:40:00,41.48,41.58,41.47,41.57,153000.0,33.7659,33.8473,33.7577,33.8391,153000.0
2014-07-17 09:45:00,41.57,41.64,41.55,41.59,133400.0,33.8391,33.8961,33.8229,33.8554,133400.0
2014-07-17 09:50:00,41.59,41.64,41.52,41.64,95800.0,33.8554,33.8961,33.7984,33.8961,95800.0
2014-07-17 09:55:00,41.64,41.77,41.63,41.73,122400.0,33.8961,34.002,33.888,33.9694,122400.0
2014-07-17 10:00:00,41.74,41.78,41.7,41.78,104200.0,33.9775,34.0101,33.945,34.0101,104200.0
2014-07-17 10:05:00,41.78,41.8,41.72,41.79,88500.0,34.0101,34.0264,33.9612,34.0182,88500.0
2014-07-17 10:10:00,41.78,41.8,41.74,41.79,72000.0,34.0101,34.0264,33.9775,34.0182,72000.0
2014-07-17 10:15:00,41.78,41.83,41.77,41.83,64800.0,34.0101,34.0508,34.002,34.0508,64800.0
2014-07-17 10:20:00,41.83,41.88,41.83,41.88,70400.0,34.0508,34.0915,34.0508,34.0915,70400.0
2014-07-17 10:25:00,41.88,41.91,41.84,41.91,94500.0,34.0915,34.1159,34.0589,34.1159,94500.0
2014-07-17 10:30:00,41.91,41.91,41.84,41.86,80500.0,34.1159,34.1159,34.0589,34.0752,80500.0
2014-07-17 10:35:00,41.85,41.89,41.82,41.89,45100.0,34.0671,34.0996,34.0427,34.0996,45100.0
2014-07-17 10:40:00,41.89,41.91,41.85,41.87,59400.0,34.0996,34.1159,34.0671,34.0834,59400.0
2014-07-17 10:45:00,41.86,41.9,41.86,41.89,75000.0,34.0752,34.1078,34.0752,34.0996,75000.0
2014-07-17 10:50:00,41.89,41.89,41.87,41.88,59300.0,34.0996,34.0996,34.0834,34.0915,59300.0
2014-07-17 10:55:00,41.87,41.9,41.87,41.9,76800.0,34.0834,34.1078,34.0834,34.1078,76800.0
2014-07-17 11:00:00,41.89,41.91,41.87,41.91,130200.0,34.0996,34.1159,34.0834,34.1159,130200.0
2014-07-17 11:05:00,41.91,41.98,41.9,41.9,173800.0,34.1159,34.1729,34.1078,34.1078,173800.0
2014-07-17 11:10:00,41.9,41.95,41.88,41.88,109300.0,34.1078,34.1485,34.0915,34.0915,109300.0
2014-07-17 11:15:00,41.89,41.91,41.8,41.9,139500.0,34.0996,34.1159,34.0264,34.1078,139500.0
2014-07-17 11:20:00,41.9,41.9,41.82,41.82,80300.0,34.1078,34.1078,34.0427,34.0427,80300.0
2014-07-17 11:25:00,41.83,41.84,41.8,41.81,76500.0,34.0508,34.0589,34.0264,34.0345,76500.0
2014-07-17 11:30:00,41.8,41.92,41.8,41.91,138900.0,34.0264,34.1241,34.0264,34.1159,138900.0
2014-07-17 11:35:00,41.91,41.94,41.89,41.91,60500.0,34.1159,34.1403,34.0996,34.1159,60500.0
2014-07-17 11:40:00,41.91,41.93,41.9,41.93,84800.0,34.1159,34.1322,34.1078,34.1322,84800.0
2014-07-17 11:45:00,41.92,41.93,41.89,41.93,67100.0,34.1241,34.1322,34.0996,34.1322,67100.0
2014-07-17 11:50:00,41.93,41.98,41.92,41.96,80300.0,34.1322,34.1729,34.1241,34.1566,80300.0
2014-07-17 11:55:00,41.97,41.97,41.92,41.94,61600.0,34.1648,34.1648,34.1241,34.1403,61600.0
2014-07-17 12:00:00,41.93,41.94,41.84,41.86,147200.0,34.1322,34.1403,34.0589,34.0752,147200.0
2014-07-17 12:05:00,41.86,41.96,41.83,41.96,160700.0,34.0752,34.1566,34.0508,34.1566,160700.0
2014-07-17 12:10:00,41.96,41.96,41.94,41.94,28900.0,34.1566,34.1566,34.1403,34.1403,28900.0
2014-07-17 12:15:00,41.94,41.96,41.94,41.96,42800.0,34.1403,34.1566,34.1403,34.1566,42800.0
2014-07-17 12:20:00,41.96,41.97,41.91,41.94,93900.0,34.1566,34.1648,34.1159,34.1403,93900.0
2014-07-17 12:25:00,41.94,41.98,41.93,41.98,34900.0,34.1403,34.1729,34.1322,34.1729,34900.0
2014-07-17 12:30:00,41.97,42.23,41.97,42.16,399900.0,34.1648,34.3764,34.1648,34.3194,399900.0
2014-07-17 12:35:00,42.16,42.99,42.08,42.82,1007500.0,34.3194,34.9951,34.2543,34.8567,1007500.0
2014-07-17 12:40:00,42.82,42.95,42.6,42.73,838600.0,34.8567,34.9625,34.6776,34.7834,838600.0
2014-07-17 12:45:00,42.72,42.73,42.41,42.45,269400.0,34.7753,34.7834,34.5229,34.5555,269400.0
2014-07-17 12:50:00,42.45,42.5,42.29,42.45,253200.0,34.5555,34.5962,34.4252,34.5555,253200.0
2014-07-17 12:55:00,42.45,42.72,42.44,42.69,193900.0,34.5555,34.7753,34.5473,34.7509,193900.0
2014-07-17 13:00:00,42.68,42.79,42.57,42.57,310300.0,34.7427,34.8323,34.6532,34.6532,310300.0
2014-07-17 13:05:00,42.57,42.57,42.46,42.53,132500.0,34.6532,34.6532,34.5636,34.6206,132500.0
2014-07-17 13:10:00,42.55,42.62,42.53,42.55,131900.0,34.6369,34.6939,34.6206,34.6369,131900.0
2014-07-17 13:15:00,42.55,42.68,42.55,42.61,123700.0,34.6369,34.7427,34.6369,34.6857,123700.0
2014-07-17 13:20:00,42.62,42.64,42.53,42.62,61800.0,34.6939,34.7102,34.6206,34.6939,61800.0
2014-07-17 13:25:00,42.62,42.77,42.61,42.74,129000.0,34.6939,34.816,34.6857,34.7916,129000.0
2014-07-17 13:30:00,42.74,42.77,42.61,42.63,72200.0,34.7916,34.816,34.6857,34.702,72200.0
2014-07-17 13:35:00,42.64,42.66,42.52,42.54,71300.0,34.7102,34.7264,34.6125,34.6288,71300.0
2014-07-17 13:40:00,42.53,42.71,42.53,42.65,145300.0,34.6206,34.7671,34.6206,34.7183,145300.0
2014-07-17 13:45:00,42.65,42.78,42.63,42.73,91800.0,34.7183,34.8241,34.702,34.7834,91800.0
2014-07-17 13:50:00,42.74,42.74,42.56,42.57,125900.0,34.7916,34.7916,34.645,34.6532,125900.0
2014-07-17 13:55:00,42.57,42.6,42.5,42.56,92600.0,34.6532,34.6776,34.5962,34.645,92600.0
2014-07-17 14:00:00,42.57,42.57,42.43,42.45,56000.0,34.6532,34.6532,34.5392,34.5555,56000.0
2014-07-17 14:05:00,42.45,42.45,42.37,42.38,97400.0,34.5555,34.5555,34.4904,34.4985,97400.0
2014-07-17 14:10:00,42.38,42.38,42.25,42.27,183800.0,34.4985,34.4985,34.3927,34.409,183800.0
2014-07-17 14:15:00,42.27,42.39,42.27,42.36,139400.0,34.409,34.5066,34.409,34.4822,139400.0
2014-07-17 14:20:00,42.36,42.36,42.3,42.32,36700.0,34.4822,34.4822,34.4334,34.4497,36700.0
2014-07-17 14:25:00,42.32,42.33,42.29,42.31,60800.0,34.4497,34.4578,34.4252,34.4415,60800.0
2014-07-17 14:30:00,42.31,42.37,42.3,42.31,63400.0,34.4415,34.4904,34.4334,34.4415,63400.0
2014-07-17 14:35:00,42.31,42.35,42.27,42.34,70600.0,34.4415,34.4741,34.409,34.4659,70600.0
2014-07-17 14:40:00,42.35,42.36,42.33,42.35,25400.0,34.4741,34.4822,34.4578,34.4741,25400.0
2014-07-17 14:45:00,42.35,42.43,42.34,42.41,82600.0,34.4741,34.5392,34.4659,34.5229,82600.0
2014-07-17 14:50:00,42.41,42.44,42.41,42.44,79200.0,34.5229,34.5473,34.5229,34.5473,79200.0
2014-07-17 14:55:00,42.44,42.44,42.31,42.32,208300.0,34.5473,34.5473,34.4415,34.4497,208300.0
2014-07-17 15:00:00,42.31,42.33,42.17,42.17,293700.0,34.4415,34.4578,34.3276,34.3276,293700.0
2014-07-17 15:05:00,42.18,42.21,42.14,42.14,69300.0,34.3357,34.3601,34.3031,34.3031,69300.0
2014-07-17 15:10:00,42.14,42.17,42.1,42.11,50700.0,34.3031,34.3276,34.2706,34.2787,50700.0
2014-07-17 15:15:00,42.12,42.12,41.98,41.99,180800.0,34.2869,34.2869,34.1729,34.181,180800.0
2014-07-17 15:20:00,42.0,42.01,41.96,41.99,176200.0,34.1892,34.1973,34.1566,34.181,176200.0
2014-07-17 15:25:00,42.0,42.0,41.95,41.96,90600.0,34.1892,34.1892,34.1485,34.1566,90600.0
2014-07-17 15:30:00,41.95,42.03,41.94,41.94,235300.0,34.1485,34.2136,34.1403,34.1403,235300.0
2014-07-17 15:35:00,41.95,41.98,41.91,41.94,179300.0,34.1485,34.1729,34.1159,34.1403,179300.0
2014-07-17 15:40:00,41.95,41.98,41.84,41.84,195900.0,34.1485,34.1729,34.0589,34.0589,195900.0
2014-07-17 15:45:00,41.85,41.93,41.79,41.92,273300.0,34.0671,34.1322,34.0182,34.1241,273300.0
2014-07-17 15:50:00,41.93,41.96,41.91,41.92,176800.0,34.1322,34.1566,34.1159,34.1241,176800.0
2014-07-17 15:55:00,41.93,41.95,41.87,41.89,411400.0,34.1322,34.1485,34.0834,34.0996,411400.0
2014-07-18 09:30:00,41.9,42.0,41.78,41.97,675600.0,34.1078,34.1892,34.0101,34.1648,675600.0
2014-07-18 09:35:00,41.99,42.06,41.92,41.94,111400.0,34.181,34.238,34.1241,34.1403,111400.0
2014-07-18 09:40:00,41.94,41.97,41.83,41.96,85400.0,34.1403,34.1648,34.0508,34.1566,85400.0
2014-07-18 09:45:00,41.96,42.03,41.93,42.02,120300.0,34.1566,34.2136,34.1322,34.2055,120300.0
2014-07-18 09:50:00,42.01,42.21,42.0,42.16,140300.0,34.1973,34.3601,34.1892,34.3194,140300.0
2014-07-18 09:55:00,42.15,42.23,42.13,42.21,144200.0,34.3113,34.3764,34.295,34.3601,144200.0
2014-07-18 10:00:00,42.21,42.21,42.1,42.17,181800.0,34.3601,34.3601,34.2706,34.3276,181800.0
2014-07-18 10:05:00,42.17,42.29,42.16,42.28,338700.0,34.3276,34.4252,34.3194,34.4171,338700.0
2014-07-18 10:10:00,42.29,42.37,42.28,42.3,164500.0,34.4252,34.4904,34.4171,34.4334,164500.0
2014-07-18 10:15:00,42.31,42.33,42.23,42.26,92900.0,34.4415,34.4578,34.3764,34.4008,92900.0
2014-07-18 10:20:00,42.26,42.37,42.25,42.37,110400.0,34.4008,34.4904,34.3927,34.4904,110400.0
2014-07-18 10:25:00,42.37,42.49,42.37,42.43,230600.0,34.4904,34.5881,34.4904,34.5392,230600.0
2014-07-18 10:30:00,42.43,42.59,42.43,42.48,213700.0,34.5392,34.6695,34.5392,34.5799,213700.0
2014-07-18 10:35:00,42.48,42.49,42.39,42.4,128800.0,34.5799,34.5881,34.5066,34.5148,128800.0
2014-07-18 10:40:00,42.4,42.47,42.38,42.41,131800.0,34.5148,34.5718,34.4985,34.5229,131800.0
2014-07-18 10:45:00,42.41,42.5,42.39,42.47,238300.0,34.5229,34.5962,34.5066,34.5718,238300.0
2014-07-18 10:50:00,42.48,42.54,42.45,42.51,63300.0,34.5799,34.6288,34.5555,34.6043,63300.0
2014-07-18 10:55:00,42.51,42.63,42.51,42.63,116900.0,34.6043,34.702,34.6043,34.702,116900.0
2014-07-18 11:00:00,42.62,42.66,42.57,42.58,104100.0,34.6939,34.7264,34.6532,34.6613,104100.0
2014-07-18 11:05:00,42.58,42.59,42.49,42.54,90600.0,34.6613,34.6695,34.5881,34.6288,90600.0
2014-07-18 11:10:00,42.53,42.56,42.48,42.53,92000.0,34.6206,34.645,34.5799,34.6206,92000.0
2014-07-18 11:15:00,42.52,42.55,42.48,42.48,132200.0,34.6125,34.6369,34.5799,34.5799,132200.0
2014-07-18 11:20:00,42.48,42.49,42.44,42.47,106800.0,34.5799,34.5881,34.5473,34.5718,106800.0
2014-07-18 11:25:00,42.46,42.46,42.4,42.43,34200.0,34.5636,34.5636,34.5148,34.5392,34200.0
2014-07-18 11:30:00,42.42,42.42,42.36,42.4,44100.0,34.5311,34.5311,34.4822,34.5148,44100.0
2014-07-18 11:35:00,42.4,42.5,42.4,42.5,30800.0,34.5148,34.5962,34.5148,34.5962,30800.0
2014-07-18 11:40:00,42.49,42.49,42.45,42.47,27000.0,34.5881,34.5881,34.5555,34.5718,27000.0
2014-07-18 11:45:00,42.46,42.47,42.41,42.47,29000.0,34.5636,34.5718,34.5229,34.5718,29000.0
2014-07-18 11:50:00,42.47,42.47,42.41,42.42,29000.0,34.5718,34.5718,34.5229,34.5311,29000.0
2014-07-18 11:55:00,42.41,42.41,42.37,42.41,14700.0,34.5229,34.5229,34.4904,34.5229,14700.0
2014-07-18 12:00:00,42.41,42.44,42.37,42.39,30800.0,34.5229,34.5473,34.4904,34.5066,30800.0
2014-07-18 12:05:00,42.38,42.39,42.36,42.38,36800.0,34.4985,34.5066,34.4822,34.4985,36800.0
2014-07-18 12:10:00,42.37,42.38,42.36,42.37,7100.0,34.4904,34.4985,34.4822,34.4904,7100.0
2014-07-18 12:15:00,42.36,42.38,42.36,42.38,20900.0,34.4822,34.4985,34.4822,34.4985,20900.0
2014-07-18 12:20:00,42.38,42.42,42.38,42.4,25200.0,34.4985,34.5311,34.4985,34.5148,25200.0
2014-07-18 12:25:00,42.4,42.44,42.39,42.44,21300.0,34.5148,34.5473,34.5066,34.5473,21300.0
2014-07-18 12:30:00,42.44,42.48,42.43,42.48,32000.0,34.5473,34.5799,34.5392,34.5799,32000.0
2014-07-18 12:35:00,42.48,42.49,42.46,42.48,10800.0,34.5799,34.5881,34.5636,34.5799,10800.0
2014-07-18 12:40:00,42.48,42.48,42.41,42.42,27800.0,34.5799,34.5799,34.5229,34.5311,27800.0
2014-07-18 12:45:00,42.42,42.43,42.4,42.43,40100.0,34.5311,34.5392,34.5148,34.5392,40100.0
2014-07-18 12:50:00,42.44,42.44,42.41,42.42,11500.0,34.5473,34.5473,34.5229,34.5311,11500.0
2014-07-18 12:55:00,42.41,42.42,42.39,42.4,16700.0,34.5229,34.5311,34.5066,34.5148,16700.0
2014-07-18 13:00:00,42.41,42.43,42.41,42.41,24600.0,34.5229,34.5392,34.5229,34.5229,24600.0
2014-07-18 13:05:00,42.41,42.42,42.39,42.41,26700.0,34.5229,34.5311,34.5066,34.5229,26700.0
2014-07-18 13:10:00,42.4,42.45,42.39,42.45,93500.0,34.5148,34.5555,34.5066,34.5555,93500.0
2014-07-18 13:15:00,42.44,42.45,42.43,42.45,27100.0,34.5473,34.5555,34.5392,34.5555,27100.0
2014-07-18 13:20:00,42.44,42.45,42.44,42.45,13500.0,34.5473,34.5555,34.5473,34.5555,13500.0
2014-07-18 13:25:00,42.45,42.53,42.44,42.48,57000.0,34.5555,34.6206,34.5473,34.5799,57000.0
2014-07-18 13:30:00,42.47,42.47,42.4,42.43,48800.0,34.5718,34.5718,34.5148,34.5392,48800.0
2014-07-18 13:35:00,42.43,42.45,42.4,42.44,24800.0,34.5392,34.5555,34.5148,34.5473,24800.0
2014-07-18 13:40:00,42.43,42.5,42.43,42.47,81500.0,34.5392,34.5962,34.5392,34.5718,81500.0
2014-07-18 13:45:00,42.48,42.51,42.46,42.48,29700.0,34.5799,34.6043,34.5636,34.5799,29700.0
2014-07-18 13:50:00,42.48,42.49,42.44,42.44,55900.0,34.5799,34.5881,34.5473,34.5473,55900.0
2014-07-18 13:55:00,42.44,42.48,42.44,42.45,24600.0,34.5473,34.5799,34.5473,34.5555,24600.0
2014-07-18 14:00:00,42.45,42.49,42.43,42.48,60300.0,34.5555,34.5881,34.5392,34.5799,60300.0
2014-07-18 14:05:00,42.48,42.51,42.45,42.49,57300.0,34.5799,34.6043,34.5555,34.5881,57300.0
2014-07-18 14:10:00,42.49,42.49,42.44,42.45,185600.0,34.5881,34.5881,34.5473,34.5555,185600.0
2014-07-18 14:15:00,42.45,42.49,42.39,42.47,239500.0,34.5555,34.5881,34.5066,34.5718,239500.0
2014-07-18 14:20:00,42.47,42.53,42.45,42.52,64700.0,34.5718,34.6206,34.5555,34.6125,64700.0
2014-07-18 14:25:00,42.52,42.59,42.51,42.58,77800.0,34.6125,34.6695,34.6043,34.6613,77800.0
2014-07-18 14:30:00,42.58,42.58,42.5,42.51,34200.0,34.6613,34.6613,34.5962,34.6043,34200.0
2014-07-18 14:35:00,42.51,42.51,42.47,42.49,35800.0,34.6043,34.6043,34.5718,34.5881,35800.0
2014-07-18 14:40:00,42.48,42.5,42.47,42.5,19100.0,34.5799,34.5962,34.5718,34.5962,19100.0
2014-07-18 14:45:00,42.5,42.56,42.49,42.56,53400.0,34.5962,34.645,34.5881,34.645,53400.0
2014-07-18 14:50:00,42.56,42.58,42.51,42.53,32900.0,34.645,34.6613,34.6043,34.6206,32900.0
2014-07-18 14:55:00,42.52,42.57,42.5,42.56,60400.0,34.6125,34.6532,34.5962,34.645,60400.0
2014-07-18 15:00:00,42.55,42.55,42.5,42.52,107900.0,34.6369,34.6369,34.5962,34.6125,107900.0
2014-07-18 15:05:00,42.51,42.61,42.51,42.6,109200.0,34.6043,34.6857,34.6043,34.6776,109200.0
2014-07-18 15:10:00,42.61,42.64,42.61,42.63,71600.0,34.6857,34.7102,34.6857,34.702,71600.0
2014-07-18 15:15:00,42.64,42.65,42.6,42.65,67400.0,34.7102,34.7183,34.6776,34.7183,67400.0
2014-07-18 15:20:00,42.65,42.65,42.64,42.65,46300.0,34.7183,34.7183,34.7102,34.7183,46300.0
2014-07-18 15:25:00,42.65,42.65,42.64,42.65,43900.0,34.7183,34.7183,34.7102,34.7183,43900.0
2014-07-18 15:30:00,42.65,42.7,42.64,42.7,164900.0,34.7183,34.759,34.7102,34.759,164900.0
2014-07-18 15:35:00,42.7,42.8,42.7,42.77,389700.0,34.759,34.8404,34.759,34.816,389700.0
2014-07-18 15:40:00,42.77,42.78,42.76,42.76,150400.0,34.816,34.8241,34.8078,34.8078,150400.0
2014-07-18 15:45:00,42.77,42.79,42.67,42.71,257000.0,34.816,34.8323,34.7346,34.7671,257000.0
2014-07-18 15:50:00,42.71,42.72,42.65,42.72,219900.0,34.7671,34.7753,34.7183,34.7753,219900.0
2014-07-18 15:55:00,42.72,42.75,42.72,42.73,555400.0,34.7753,34.7997,34.7753,34.7834,555400.0
2014-07-21 09:30:00,42.5,42.55,42.29,42.33,137100.0,34.5962,34.6369,34.4252,34.4578,137100.0
2014-07-21 09:35:00,42.3,42.36,42.26,42.3,86300.0,34.4334,34.4822,34.4008,34.4334,86300.0
2014-07-21 09:40:00,42.29,42.39,42.28,42.34,437000.0,34.4252,34.5066,34.4171,34.4659,437000.0
2014-07-21 09:45:00,42.34,42.39,42.3,42.34,74000.0,34.4659,34.5066,34.4334,34.4659,74000.0
2014-07-21 09:50:00,42.34,42.45,42.33,42.44,61700.0,34.4659,34.5555,34.4578,34.5473,61700.0
2014-07-21 09:55:00,42.43,42.44,42.34,42.35,124700.0,34.5392,34.5473,34.4659,34.4741,124700.0
2014-07-21 10:00:00,42.35,42.47,42.34,42.46,170600.0,34.4741,34.5718,34.4659,34.5636,170600.0
2014-07-21 10:05:00,42.47,42.47,42.35,42.35,34300.0,34.5718,34.5718,34.4741,34.4741,34300.0
2014-07-21 10:10:00,42.35,42.38,42.32,42.37,103100.0,34.4741,34.4985,34.4497,34.4904,103100.0
2014-07-21 10:15:00,42.36,42.37,42.34,42.34,55600.0,34.4822,34.4904,34.4659,34.4659,55600.0
2014-07-21 10:20:00,42.34,42.41,42.34,42.41,59200.0,34.4659,34.5229,34.4659,34.5229,59200.0
2014-07-21 10:25:00,42.4,42.42,42.38,42.4,33400.0,34.5148,34.5311,34.4985,34.5148,33400.0
2014-07-21 10:30:00,42.41,42.41,42.36,42.36,42300.0,34.5229,34.5229,34.4822,34.4822,42300.0
2014-07-21 10:35:00,42.36,42.37,42.33,42.36,73000.0,34.4822,34.4904,34.4578,34.4822,73000.0
2014-07-21 10:40:00,42.37,42.37,42.34,42.36,80600.0,34.4904,34.4904,34.4659,34.4822,80600.0
2014-07-21 10:45:00,42.36,42.36,42.35,42.35,33700.0,34.4822,34.4822,34.4741,34.4741,33700.0
2014-07-21 10:50:00,42.36,42.41,42.35,42.4,68000.0,34.4822,34.5229,34.4741,34.5148,68000.0
2014-07-21 10:55:00,42.41,42.42,42.4,42.4,47100.0,34.5229,34.5311,34.5148,34.5148,47100.0
2014-07-21 11:00:00,42.4,42.42,42.39,42.41,41400.0,34.5148,34.5311,34.5066,34.5229,41400.0
2014-07-21 11:05:00,42.41,42.41,42.4,42.41,62700.0,34.5229,34.5229,34.5148,34.5229,62700.0
2014-07-21 11:10:00,42.4,42.41,42.38,42.4,97700.0,34.5148,34.5229,34.4985,34.5148,97700.0
2014-07-21 11:15:00,42.39,42.42,42.38,42.42,43900.0,34.5066,34.5311,34.4985,34.5311,43900.0
2014-07-21 11:20:00,42.42,42.47,42.42,42.45,42900.0,34.5311,34.5718,34.5311,34.5555,42900.0
2014-07-21 11:25:00,42.45,42.46,42.44,42.45,33300.0,34.5555,34.5636,34.5473,34.5555,33300.0
2014-07-21 11:30:00,42.46,42.46,42.42,42.43,43300.0,34.5636,34.5636,34.5311,34.5392,43300.0
2014-07-21 11:35:00,42.42,42.43,42.4,42.41,36700.0,34.5311,34.5392,34.5148,34.5229,36700.0
2014-07-21 11:40:00,42.41,42.43,42.41,42.42,29900.0,34.5229,34.5392,34.5229,34.5311,29900.0
2014-07-21 11:45:00,42.42,42.44,42.38,42.44,35500.0,34.5311,34.5473,34.4985,34.5473,35500.0
2014-07-21 11:50:00,42.44,42.46,42.43,42.43,29600.0,34.5473,34.5636,34.5392,34.5392,29600.0
2014-07-21 11:55:00,42.43,42.5,42.43,42.49,31600.0,34.5392,34.5962,34.5392,34.5881,31600.0
2014-07-21 12:00:00,42.49,42.5,42.47,42.49,46300.0,34.5881,34.5962,34.5718,34.5881,46300.0
2014-07-21 12:05:00,42.49,42.51,42.48,42.5,35000.0,34.5881,34.6043,34.5799,34.5962,35000.0
2014-07-21 12:10:00,42.5,42.51,42.46,42.47,24800.0,34.5962,34.6043,34.5636,34.5718,24800.0
2014-07-21 12:15:00,42.46,42.53,42.46,42.53,37000.0,34.5636,34.6206,34.5636,34.6206,37000.0
2014-07-21 12:20:00,42.53,42.57,42.52,42.57,77600.0,34.6206,34.6532,34.6125,34.6532,77600.0
2014-07-21 12:25:00,42.57,42.57,42.52,42.54,51700.0,34.6532,34.6532,34.6125,34.6288,51700.0
2014-07-21 12:30:00,42.53,42.58,42.53,42.58,47000.0,34.6206,34.6613,34.6206,34.6613,47000.0
2014-07-21 12:35:00,42.58,42.61,42.57,42.6,56900.0,34.6613,34.6857,34.6532,34.6776,56900.0
2014-07-21 12:40:00,42.59,42.6,42.57,42.57,74800.0,34.6695,34.6776,34.6532,34.6532,74800.0
2014-07-21 12:45:00,42.57,42.61,42.56,42.6,55200.0,34.6532,34.6857,34.645,34.6776,55200.0
2014-07-21 12:50:00,42.6,42.61,42.57,42.57,109200.0,34.6776,34.6857,34.6532,34.6532,109200.0
2014-07-21 12:55:00,42.57,42.63,42.57,42.61,104700.0,34.6532,34.702,34.6532,34.6857,104700.0
2014-07-21 13:00:00,42.61,42.61,42.55,42.55,73600.0,34.6857,34.6857,34.6369,34.6369,73600.0
2014-07-21 13:05:00,42.55,42.61,42.55,42.6,36600.0,34.6369,34.6857,34.6369,34.6776,36600.0
2014-07-21 13:10:00,42.6,42.61,42.59,42.61,91700.0,34.6776,34.6857,34.6695,34.6857,91700.0
2014-07-21 13:15:00,42.6,42.66,42.59,42.65,84500.0,34.6776,34.7264,34.6695,34.7183,84500.0
2014-07-21 13:20:00,42.65,42.7,42.65,42.69,46100.0,34.7183,34.759,34.7183,34.7509,46100.0
2014-07-21 13:25:00,42.69,42.71,42.66,42.7,51400.0,34.7509,34.7671,34.7264,34.759,51400.0
2014-07-21 13:30:00,42.7,42.7,42.68,42.68,29700.0,34.759,34.759,34.7427,34.7427,29700.0
2014-07-21 13:35:00,42.69,42.69,42.63,42.63,41100.0,34.7509,34.7509,34.702,34.702,41100.0
2014-07-21 13:40:00,42.64,42.7,42.64,42.68,77100.0,34.7102,34.759,34.7102,34.7427,77100.0
2014-07-21 13:45:00,42.68,42.7,42.66,42.7,32700.0,34.7427,34.759,34.7264,34.759,32700.0
2014-07-21 13:50:00,42.7,42.7,42.68,42.69,30600.0,34.759,34.759,34.7427,34.7509,30600.0
2014-07-21 13:55:00,42.68,42.69,42.67,42.67,23400.0,34.7427,34.7509,34.7346,34.7346,23400.0
2014-07-21 14:00:00,42.67,42.69,42.64,42.64,99700.0,34.7346,34.7509,34.7102,34.7102,99700.0
2014-07-21 14:05:00,42.65,42.71,42.65,42.7,46800.0,34.7183,34.7671,34.7183,34.759,46800.0
2014-07-21 14:10:00,42.7,42.74,42.7,42.73,97400.0,34.759,34.7916,34.759,34.7834,97400.0
2014-07-21 14:15:00,42.72,42.73,42.7,42.7,66400.0,34.7753,34.7834,34.759,34.759,66400.0
2014-07-21 14:20:00,42.7,42.77,42.7,42.77,74100.0,34.759,34.816,34.759,34.816,74100.0
2014-07-21 14:25:00,42.77,42.78,42.75,42.75,161400.0,34.816,34.8241,34.7997,34.7997,161400.0
2014-07-21 14:30:00,42.75,42.77,42.75,42.75,132400.0,34.7997,34.816,34.7997,34.7997,132400.0
2014-07-21 14:35:00,42.75,42.81,42.75,42.81,64500.0,34.7997,34.8485,34.7997,34.8485,64500.0
2014-07-21 14:40:00,42.8,42.86,42.79,42.83,131000.0,34.8404,34.8892,34.8323,34.8648,131000.0
2014-07-21 14:45:00,42.82,42.83,42.78,42.79,40900.0,34.8567,34.8648,34.8241,34.8323,40900.0
2014-07-21 14:50:00,42.8,42.85,42.79,42.85,41600.0,34.8404,34.8811,34.8323,34.8811,41600.0
2014-07-21 14:55:00,42.84,42.84,42.82,42.83,58200.0,34.873,34.873,34.8567,34.8648,58200.0
2014-07-21 15:00:00,42.83,42.83,42.81,42.81,65400.0,34.8648,34.8648,34.8485,34.8485,65400.0
2014-07-21 15:05:00,42.82,42.82,42.77,42.81,82800.0,34.8567,34.8567,34.816,34.8485,82800.0
2014-07-21 15:10:00,42.82,42.84,42.8,42.82,116400.0,34.8567,34.873,34.8404,34.8567,116400.0
2014-07-21 15:15:00,42.82,42.89,42.82,42.89,98300.0,34.8567,34.9137,34.8567,34.9137,98300.0
2014-07-21 15:20:00,42.89,42.94,42.88,42.91,207500.0,34.9137,34.9544,34.9055,34.9299,207500.0
2014-07-21 15:25:00,42.91,42.93,42.89,42.91,172100.0,34.9299,34.9462,34.9137,34.9299,172100.0
2014-07-21 15:30:00,42.91,42.98,42.91,42.98,170600.0,34.9299,34.9869,34.9299,34.9869,170600.0
2014-07-21 15:35:00,42.98,42.98,42.94,42.96,266200.0,34.9869,34.9869,34.9544,34.9706,266200.0
2014-07-21 15:40:00,42.97,43.0,42.95,42.98,287100.0,34.9788,35.0032,34.9625,34.9869,287100.0
2014-07-21 15:45:00,42.99,43.03,42.96,42.96,351200.0,34.9951,35.0276,34.9706,34.9706,351200.0
2014-07-21 15:50:00,42.96,43.0,42.96,42.99,248800.0,34.9706,35.0032,34.9706,34.9951,248800.0
2014-07-21 15:55:00,42.99,43.0,42.95,42.97,682500.0,34.9951,35.0032,34.9625,34.9788,682500.0
2014-07-22 09:30:00,43.0,43.12,42.97,43.09,184500.0,35.0032,35.1009,34.9788,35.0765,184500.0
2014-07-22 09:35:00,43.07,43.1,42.98,43.0,72400.0,35.0602,35.0846,34.9869,35.0032,72400.0
2014-07-22 09:40:00,43.01,43.01,42.93,42.99,108500.0,35.0113,35.0113,34.9462,34.9951,108500.0
2014-07-22 09:45:00,42.99,43.04,42.98,43.01,104300.0,34.9951,35.0358,34.9869,35.0113,104300.0
2014-07-22 09:50:00,43.01,43.05,42.99,43.0,120200.0,35.0113,35.0439,34.9951,35.0032,120200.0
2014-07-22 09:55:00,43.0,43.04,42.96,42.96,117000.0,35.0032,35.0358,34.9706,34.9706,117000.0
2014-07-22 10:00:00,42.96,43.0,42.93,42.96,73500.0,34.9706,35.0032,34.9462,34.9706,73500.0
2014-07-22 10:05:00,42.96,43.03,42.96,43.01,231200.0,34.9706,35.0276,34.9706,35.0113,231200.0
2014-07-22 10:10:00,43.01,43.02,42.98,42.99,105300.0,35.0113,35.0195,34.9869,34.9951,105300.0
2014-07-22 10:15:00,43.0,43.0,42.9,42.91,74500.0,35.0032,35.0032,34.9218,34.9299,74500.0
2014-07-22 10:20:00,42.91,43.01,42.91,42.99,181300.0,34.9299,35.0113,34.9299,34.9951,181300.0
2014-07-22 10:25:00,42.99,43.02,42.99,43.01,51100.0,34.9951,35.0195,34.9951,35.0113,51100.0
2014-07-22 10:30:00,43.01,43.06,43.0,43.01,84000.0,35.0113,35.052,35.0032,35.0113,84000.0
2014-07-22 10:35:00,43.01,43.04,43.0,43.0,36900.0,35.0113,35.0358,35.0032,35.0032,36900.0
2014-07-22 10:40:00,43.0,43.01,42.97,43.0,100100.0,35.0032,35.0113,34.9788,35.0032,100100.0
2014-07-22 10:45:00,42.99,43.0,42.91,42.91,43300.0,34.9951,35.0032,34.9299,34.9299,43300.0
2014-07-22 10:50:00,42.92,42.98,42.9,42.93,70500.0,34.9381,34.9869,34.9218,34.9462,70500.0
2014-07-22 10:55:00,42.93,42.96,42.91,42.93,37500.0,34.9462,34.9706,34.9299,34.9462,37500.0
2014-07-22 11:00:00,42.92,42.95,42.88,42.91,55300.0,34.9381,34.9625,34.9055,34.9299,55300.0
2014-07-22 11:05:00,42.91,43.01,42.91,43.0,96800.0,34.9299,35.0113,34.9299,35.0032,96800.0
2014-07-22 11:10:00,43.01,43.03,43.0,43.02,64700.0,35.0113,35.0276,35.0032,35.0195,64700.0
2014-07-22 11:15:00,43.03,43.06,43.02,43.06,55700.0,35.0276,35.052,35.0195,35.052,55700.0
2014-07-22 11:20:00,43.05,43.11,43.05,43.11,108900.0,35.0439,35.0927,35.0439,35.0927,108900.0
2014-07-22 11:25:00,43.1,43.12,43.07,43.08,49200.0,35.0846,35.1009,35.0602,35.0683,49200.0
2014-07-22 11:30:00,43.07,43.09,43.06,43.08,110100.0,35.0602,35.0765,35.052,35.0683,110100.0
2014-07-22 11:35:00,43.08,43.09,43.05,43.06,81000.0,35.0683,35.0765,35.0439,35.052,81000.0
2014-07-22 11:40:00,43.06,43.08,43.03,43.05,183000.0,35.052,35.0683,35.0276,35.0439,183000.0
2014-07-22 11:45:00,43.05,43.1,43.05,43.05,146700.0,35.0439,35.0846,35.0439,35.0439,146700.0
2014-07-22 11:50:00,43.05,43.09,43.05,43.05,55800.0,35.0439,35.0765,35.0439,35.0439,55800.0
2014-07-22 11:55:00,43.05,43.1,43.0,43.0,79700.0,35.0439,35.0846,35.0032,35.0032,79700.0
2014-07-22 12:00:00,43.01,43.04,43.0,43.01,30200.0,35.0113,35.0358,35.0032,35.0113,30200.0
2014-07-22 12:05:00,43.01,43.03,42.97,42.97,30400.0,35.0113,35.0276,34.9788,34.9788,30400.0
2014-07-22 12:10:00,42.97,42.99,42.96,42.98,30800.0,34.9788,34.9951,34.9706,34.9869,30800.0
2014-07-22 12:15:00,42.98,43.02,42.98,43.0,51900.0,34.9869,35.0195,34.9869,35.0032,51900.0
2014-07-22 12:20:00,43.01,43.01,43.0,43.0,18700.0,35.0113,35.0113,35.0032,35.0032,18700.0
2014-07-22 12:25:00,43.01,43.05,43.0,43.05,34600.0,35.0113,35.0439,35.0032,35.0439,34600.0
2014-07-22 12:30:00,43.05,43.11,43.04,43.11,90100.0,35.0439,35.0927,35.0358,35.0927,90100.0
2014-07-22 12:35:00,43.11,43.16,43.11,43.15,158500.0,35.0927,35.1334,35.0927,35.1253,158500.0
2014-07-22 12:40:00,43.15,43.16,43.11,43.13,118300.0,35.1253,35.1334,35.0927,35.109,118300.0
2014-07-22 12:45:00,43.14,43.14,43.13,43.13,48100.0,35.1172,35.1172,35.109,35.109,48100.0
2014-07-22 12:50:00,43.13,43.15,43.13,43.15,55200.0,35.109,35.1253,35.109,35.1253,55200.0
2014-07-22 12:55:00,43.15,43.17,43.13,43.13,57100.0,35.1253,35.1416,35.109,35.109,57100.0
2014-07-22 13:00:00,43.13,43.16,43.12,43.13,79900.0,35.109,35.1334,35.1009,35.109,79900.0
2014-07-22 13:05:00,43.14,43.15,43.13,43.14,76000.0,35.1172,35.1253,35.109,35.1172,76000.0
2014-07-22 13:10:00,43.14,43.16,43.13,43.14,30900.0,35.1172,35.1334,35.109,35.1172,30900.0
2014-07-22 13:15:00,43.14,43.15,43.14,43.15,38200.0,35.1172,35.1253,35.1172,35.1253,38200.0
2014-07-22 13:20:00,43.14,43.15,43.14,43.15,34300.0,35.1172,35.1253,35.1172,35.1253,34300.0
2014-07-22 13:25:00,43.14,43.15,43.13,43.14,24000.0,35.1172,35.1253,35.109,35.1172,24000.0
2014-07-22 13:30:00,43.15,43.15,43.13,43.15,23000.0,35.1253,35.1253,35.109,35.1253,23000.0
2014-07-22 13:35:00,43.15,43.15,43.13,43.13,39100.0,35.1253,35.1253,35.109,35.109,39100.0
2014-07-22 13:40:00,43.14,43.15,43.13,43.15,34900.0,35.1172,35.1253,35.109,35.1253,34900.0
2014-07-22 13:45:00,43.14,43.15,43.14,43.15,13400.0,35.1172,35.1253,35.1172,35.1253,13400.0
2014-07-22 13:50:00,43.15,43.15,43.14,43.14,14300.0,35.1253,35.1253,35.1172,35.1172,14300.0
2014-07-22 13:55:00,43.14,43.17,43.13,43.16,55400.0,35.1172,35.1416,35.109,35.1334,55400.0
2014-07-22 14:00:00,43.16,43.17,43.14,43.15,142200.0,35.1334,35.1416,35.1172,35.1253,142200.0
2014-07-22 14:05:00,43.15,43.16,43.14,43.15,77400.0,35.1253,35.1334,35.1172,35.1253,77400.0
2014-07-22 14:10:00,43.15,43.16,43.14,43.16,45600.0,35.1253,35.1334,35.1172,35.1334,45600.0
2014-07-22 14:15:00,43.16,43.2,43.15,43.2,54500.0,35.1334,35.166,35.1253,35.166,54500.0
2014-07-22 14:20:00,43.2,43.21,43.19,43.2,100900.0,35.166,35.1742,35.1579,35.166,100900.0
2014-07-22 14:25:00,43.21,43.23,43.18,43.21,66300.0,35.1742,35.1904,35.1497,35.1742,66300.0
2014-07-22 14:30:00,43.21,43.21,43.12,43.12,58300.0,35.1742,35.1742,35.1009,35.1009,58300.0
2014-07-22 14:35:00,43.12,43.14,43.09,43.14,59600.0,35.1009,35.1172,35.0765,35.1172,59600.0
2014-07-22 14:40:00,43.14,43.16,43.1,43.1,80700.0,35.1172,35.1334,35.0846,35.0846,80700.0
2014-07-22 14:45:00,43.1,43.11,43.09,43.11,58200.0,35.0846,35.0927,35.0765,35.0927,58200.0
2014-07-22 14:50:00,43.1,43.11,43.07,43.1,81700.0,35.0846,35.0927,35.0602,35.0846,81700.0
2014-07-22 14:55:00,43.1,43.16,43.1,43.15,58900.0,35.0846,35.1334,35.0846,35.1253,58900.0
2014-07-22 15:00:00,43.15,43.15,43.1,43.14,96400.0,35.1253,35.1253,35.0846,35.1172,96400.0
2014-07-22 15:05:00,43.14,43.16,43.1,43.11,128000.0,35.1172,35.1334,35.0846,35.0927,128000.0
2014-07-22 15:10:00,43.11,43.12,43.08,43.09,37400.0,35.0927,35.1009,35.0683,35.0765,37400.0
2014-07-22 15:15:00,43.08,43.09,43.05,43.05,39100.0,35.0683,35.0765,35.0439,35.0439,39100.0
2014-07-22 15:20:00,43.05,43.07,43.03,43.06,52700.0,35.0439,35.0602,35.0276,35.052,52700.0
2014-07-22 15:25:00,43.05,43.11,43.05,43.1,104900.0,35.0439,35.0927,35.0439,35.0846,104900.0
2014-07-22 15:30:00,43.1,43.14,43.09,43.12,68400.0,35.0846,35.1172,35.0765,35.1009,68400.0
2014-07-22 15:35:00,43.12,43.13,43.09,43.12,118800.0,35.1009,35.109,35.0765,35.1009,118800.0
2014-07-22 15:40:00,43.12,43.12,43.09,43.11,97300.0,35.1009,35.1009,35.0765,35.0927,97300.0
2014-07-22 15:45:00,43.1,43.12,43.09,43.09,168400.0,35.0846,35.1009,35.0765,35.0765,168400.0
2014-07-22 15:50:00,43.09,43.12,43.08,43.1,200800.0,35.0765,35.1009,35.0683,35.0846,200800.0
2014-07-22 15:55:00,43.1,43.13,43.07,43.1,394900.0,35.0846,35.109,35.0602,35.0846,394900.0
2014-07-23 09:30:00,43.24,43.27,43.09,43.15,158400.0,35.1986,35.223,35.0765,35.1253,158400.0
2014-07-23 09:35:00,43.14,43.22,43.09,43.09,110500.0,35.1172,35.1823,35.0765,35.0765,110500.0
2014-07-23 09:40:00,43.09,43.12,43.02,43.02,43300.0,35.0765,35.1009,35.0195,35.0195,43300.0
2014-07-23 09:45:00,43.01,43.03,42.96,43.02,59600.0,35.0113,35.0276,34.9706,35.0195,59600.0
2014-07-23 09:50:00,43.02,43.09,43.02,43.07,71600.0,35.0195,35.0765,35.0195,35.0602,71600.0
2014-07-23 09:55:00,43.08,43.08,43.02,43.04,53100.0,35.0683,35.0683,35.0195,35.0358,53100.0
2014-07-23 10:00:00,43.04,43.08,43.02,43.06,52000.0,35.0358,35.0683,35.0195,35.052,52000.0
2014-07-23 10:05:00,43.07,43.08,43.05,43.05,15500.0,35.0602,35.0683,35.0439,35.0439,15500.0
2014-07-23 10:10:00,43.05,43.12,43.04,43.12,44900.0,35.0439,35.1009,35.0358,35.1009,44900.0
2014-07-23 10:15:00,43.12,43.12,43.05,43.07,72400.0,35.1009,35.1009,35.0439,35.0602,72400.0
2014-07-23 10:20:00,43.08,43.1,43.05,43.05,31600.0,35.0683,35.0846,35.0439,35.0439,31600.0
2014-07-23 10:25:00,43.05,43.1,43.04,43.1,74800.0,35.0439,35.0846,35.0358,35.0846,74800.0
2014-07-23 10:30:00,43.09,43.15,43.08,43.14,24000.0,35.0765,35.1253,35.0683,35.1172,24000.0
2014-07-23 10:35:00,43.13,43.13,43.09,43.1,32700.0,35.109,35.109,35.0765,35.0846,32700.0
2014-07-23 10:40:00,43.1,43.11,43.05,43.06,18200.0,35.0846,35.0927,35.0439,35.052,18200.0
2014-07-23 10:45:00,43.05,43.06,43.01,43.03,78800.0,35.0439,35.052,35.0113,35.0276,78800.0
2014-07-23 10:50:00,43.03,43.05,42.98,43.0,97700.0,35.0276,35.0439,34.9869,35.0032,97700.0
2014-07-23 10:55:00,42.99,43.0,42.94,42.96,28100.0,34.9951,35.0032,34.9544,34.9706,28100.0
2014-07-23 11:00:00,42.96,43.01,42.94,42.99,61600.0,34.9706,35.0113,34.9544,34.9951,61600.0
2014-07-23 11:05:00,43.0,43.01,42.97,42.98,41900.0,35.0032,35.0113,34.9788,34.9869,41900.0
2014-07-23 11:10:00,42.99,43.0,42.97,42.98,50200.0,34.9951,35.0032,34.9788,34.9869,50200.0
2014-07-23 11:15:00,42.98,42.99,42.93,42.93,71600.0,34.9869,34.9951,34.9462,34.9462,71600.0
2014-07-23 11:20:00,42.93,42.96,42.93,42.95,70200.0,34.9462,34.9706,34.9462,34.9625,70200.0
2014-07-23 11:25:00,42.94,42.97,42.93,42.93,30900.0,34.9544,34.9788,34.9462,34.9462,30900.0
2014-07-23 11:30:00,42.93,43.01,42.93,43.0,46000.0,34.9462,35.0113,34.9462,35.0032,46000.0
2014-07-23 11:35:00,43.0,43.04,42.99,43.01,67900.0,35.0032,35.0358,34.9951,35.0113,67900.0
2014-07-23 11:40:00,43.0,43.02,42.99,43.0,45700.0,35.0032,35.0195,34.9951,35.0032,45700.0
2014-07-23 11:45:00,43.01,43.02,42.99,43.0,33500.0,35.0113,35.0195,34.9951,35.0032,33500.0
2014-07-23 11:50:00,43.01,43.02,42.99,43.01,35100.0,35.0113,35.0195,34.9951,35.0113,35100.0
2014-07-23 11:55:00,43.02,43.04,43.01,43.04,7800.0,35.0195,35.0358,35.0113,35.0358,7800.0
2014-07-23 12:00:00,43.04,43.04,43.0,43.01,23700.0,35.0358,35.0358,35.0032,35.0113,23700.0
2014-07-23 12:05:00,43.01,43.03,42.99,43.02,12500.0,35.0113,35.0276,34.9951,35.0195,12500.0
2014-07-23 12:10:00,43.02,43.04,43.01,43.01,9600.0,35.0195,35.0358,35.0113,35.0113,9600.0
2014-07-23 12:15:00,43.01,43.04,43.0,43.01,34100.0,35.0113,35.0358,35.0032,35.0113,34100.0
2014-07-23 12:20:00,43.0,43.01,42.98,42.98,17100.0,35.0032,35.0113,34.9869,34.9869,17100.0
2014-07-23 12:25:00,42.98,42.98,42.95,42.95,30800.0,34.9869,34.9869,34.9625,34.9625,30800.0
2014-07-23 12:30:00,42.96,42.96,42.93,42.95,34000.0,34.9706,34.9706,34.9462,34.9625,34000.0
2014-07-23 12:35:00,42.94,42.95,42.89,42.9,44700.0,34.9544,34.9625,34.9137,34.9218,44700.0
2014-07-23 12:40:00,42.9,42.93,42.9,42.92,15500.0,34.9218,34.9462,34.9218,34.9381,15500.0
2014-07-23 12:45:00,42.93,42.93,42.88,42.89,16900.0,34.9462,34.9462,34.9055,34.9137,16900.0
2014-07-23 12:50:00,42.89,42.9,42.88,42.88,13700.0,34.9137,34.9218,34.9055,34.9055,13700.0
2014-07-23 12:55:00,42.88,42.93,42.88,42.93,14600.0,34.9055,34.9462,34.9055,34.9462,14600.0
2014-07-23 13:00:00,42.92,42.93,42.9,42.91,42600.0,34.9381,34.9462,34.9218,34.9299,42600.0
2014-07-23 13:05:00,42.92,42.93,42.91,42.91,9100.0,34.9381,34.9462,34.9299,34.9299,9100.0
2014-07-23 13:10:00,42.92,42.92,42.88,42.89,26200.0,34.9381,34.9381,34.9055,34.9137,26200.0
2014-07-23 13:15:00,42.88,42.9,42.88,42.89,9400.0,34.9055,34.9218,34.9055,34.9137,9400.0
2014-07-23 13:20:00,42.89,42.91,42.88,42.91,18500.0,34.9137,34.9299,34.9055,34.9299,18500.0
2014-07-23 13:25:00,42.9,42.91,42.88,42.9,74200.0,34.9218,34.9299,34.9055,34.9218,74200.0
2014-07-23 13:30:00,42.9,42.91,42.89,42.91,22700.0,34.9218,34.9299,34.9137,34.9299,22700.0
2014-07-23 13:35:00,42.9,42.92,42.89,42.89,20300.0,34.9218,34.9381,34.9137,34.9137,20300.0
2014-07-23 13:40:00,42.89,42.92,42.88,42.91,59300.0,34.9137,34.9381,34.9055,34.9299,59300.0
2014-07-23 13:45:00,42.91,42.92,42.9,42.9,10800.0,34.9299,34.9381,34.9218,34.9218,10800.0
2014-07-23 13:50:00,42.9,42.92,42.88,42.89,56100.0,34.9218,34.9381,34.9055,34.9137,56100.0
2014-07-23 13:55:00,42.89,42.9,42.88,42.9,17300.0,34.9137,34.9218,34.9055,34.9218,17300.0
2014-07-23 14:00:00,42.9,42.92,42.89,42.9,31100.0,34.9218,34.9381,34.9137,34.9218,31100.0
2014-07-23 14:05:00,42.89,42.91,42.88,42.9,17100.0,34.9137,34.9299,34.9055,34.9218,17100.0
2014-07-23 14:10:00,42.91,42.92,42.88,42.88,20000.0,34.9299,34.9381,34.9055,34.9055,20000.0
2014-07-23 14:15:00,42.88,42.89,42.87,42.87,12600.0,34.9055,34.9137,34.8974,34.8974,12600.0
2014-07-23 14:20:00,42.88,42.9,42.88,42.88,35100.0,34.9055,34.9218,34.9055,34.9055,35100.0
2014-07-23 14:25:00,42.88,42.91,42.87,42.89,34800.0,34.9055,34.9299,34.8974,34.9137,34800.0
2014-07-23 14:30:00,42.9,42.9,42.89,42.9,16600.0,34.9218,34.9218,34.9137,34.9218,16600.0
2014-07-23 14:35:00,42.9,42.92,42.88,42.91,29000.0,34.9218,34.9381,34.9055,34.9299,29000.0
2014-07-23 14:40:00,42.92,42.92,42.88,42.89,38400.0,34.9381,34.9381,34.9055,34.9137,38400.0
2014-07-23 14:45:00,42.89,42.91,42.89,42.91,33200.0,34.9137,34.9299,34.9137,34.9299,33200.0
2014-07-23 14:50:00,42.9,42.93,42.9,42.92,81500.0,34.9218,34.9462,34.9218,34.9381,81500.0
2014-07-23 14:55:00,42.92,42.95,42.92,42.94,36300.0,34.9381,34.9625,34.9381,34.9544,36300.0
2014-07-23 15:00:00,42.94,42.95,42.92,42.93,80800.0,34.9544,34.9625,34.9381,34.9462,80800.0
2014-07-23 15:05:00,42.94,42.94,42.89,42.9,26300.0,34.9544,34.9544,34.9137,34.9218,26300.0
2014-07-23 15:10:00,42.89,42.9,42.88,42.9,34900.0,34.9137,34.9218,34.9055,34.9218,34900.0
2014-07-23 15:15:00,42.9,42.94,42.89,42.91,56800.0,34.9218,34.9544,34.9137,34.9299,56800.0
2014-07-23 15:20:00,42.91,42.91,42.89,42.89,27200.0,34.9299,34.9299,34.9137,34.9137,27200.0
2014-07-23 15:25:00,42.9,42.92,42.89,42.92,52400.0,34.9218,34.9381,34.9137,34.9381,52400.0
2014-07-23 15:30:00,42.92,42.96,42.91,42.95,143000.0,34.9381,34.9706,34.9299,34.9625,143000.0
2014-07-23 15:35:00,42.96,43.0,42.95,43.0,147100.0,34.9706,35.0032,34.9625,35.0032,147100.0
2014-07-23 15:40:00,43.0,43.03,42.99,43.03,117500.0,35.0032,35.0276,34.9951,35.0276,117500.0
2014-07-23 15:45:00,43.02,43.04,43.01,43.03,106900.0,35.0195,35.0358,35.0113,35.0276,106900.0
2014-07-23 15:50:00,43.04,43.05,43.03,43.03,116400.0,35.0358,35.0439,35.0276,35.0276,116400.0
2014-07-23 15:55:00,43.02,43.02,42.97,42.99,225300.0,35.0195,35.0195,34.9788,34.9951,225300.0
2014-07-24 09:30:00,42.94,43.14,42.91,43.12,184700.0,34.9544,35.1172,34.9299,35.1009,184700.0
2014-07-24 09:35:00,43.11,43.17,42.98,43.07,154100.0,35.0927,35.1416,34.9869,35.0602,154100.0
2014-07-24 09:40:00,43.07,43.11,43.04,43.09,44100.0,35.0602,35.0927,35.0358,35.0765,44100.0
2014-07-24 09:45:00,43.09,43.11,43.04,43.04,36600.0,35.0765,35.0927,35.0358,35.0358,36600.0
2014-07-24 09:50:00,43.05,43.05,42.93,42.96,73500.0,35.0439,35.0439,34.9462,34.9706,73500.0
2014-07-24 09:55:00,42.96,42.97,42.89,42.94,56600.0,34.9706,34.9788,34.9137,34.9544,56600.0
2014-07-24 10:00:00,42.94,42.94,42.88,42.89,76000.0,34.9544,34.9544,34.9055,34.9137,76000.0
2014-07-24 10:05:00,42.89,42.9,42.86,42.86,47600.0,34.9137,34.9218,34.8892,34.8892,47600.0
2014-07-24 10:10:00,42.86,42.87,42.77,42.81,104400.0,34.8892,34.8974,34.816,34.8485,104400.0
2014-07-24 10:15:00,42.81,42.82,42.74,42.8,176700.0,34.8485,34.8567,34.7916,34.8404,176700.0
2014-07-24 10:20:00,42.8,42.81,42.75,42.79,94800.0,34.8404,34.8485,34.7997,34.8323,94800.0
2014-07-24 10:25:00,42.79,42.83,42.78,42.81,120800.0,34.8323,34.8648,34.8241,34.8485,120800.0
2014-07-24 10:30:00,42.8,42.9,42.79,42.87,196300.0,34.8404,34.9218,34.8323,34.8974,196300.0
2014-07-24 10:35:00,42.87,42.92,42.85,42.9,97600.0,34.8974,34.9381,34.8811,34.9218,97600.0
2014-07-24 10:40:00,42.9,42.96,42.88,42.94,23500.0,34.9218,34.9706,34.9055,34.9544,23500.0
2014-07-24 10:45:00,42.94,42.97,42.93,42.93,29600.0,34.9544,34.9788,34.9462,34.9462,29600.0
2014-07-24 10:50:00,42.94,42.94,42.84,42.85,37200.0,34.9544,34.9544,34.873,34.8811,37200.0
2014-07-24 10:55:00,42.85,42.87,42.85,42.86,31400.0,34.8811,34.8974,34.8811,34.8892,31400.0
2014-07-24 11:00:00,42.86,42.91,42.84,42.87,46000.0,34.8892,34.9299,34.873,34.8974,46000.0
2014-07-24 11:05:00,42.86,42.88,42.86,42.87,29800.0,34.8892,34.9055,34.8892,34.8974,29800.0
2014-07-24 11:10:00,42.87,42.87,42.84,42.87,31300.0,34.8974,34.8974,34.873,34.8974,31300.0
2014-07-24 11:15:00,42.87,42.91,42.85,42.91,40300.0,34.8974,34.9299,34.8811,34.9299,40300.0
2014-07-24 11:20:00,42.91,42.91,42.88,42.88,17600.0,34.9299,34.9299,34.9055,34.9055,17600.0
2014-07-24 11:25:00,42.89,42.92,42.87,42.88,60000.0,34.9137,34.9381,34.8974,34.9055,60000.0
2014-07-24 11:30:00,42.88,42.92,42.87,42.92,55400.0,34.9055,34.9381,34.8974,34.9381,55400.0
2014-07-24 11:35:00,42.92,42.96,42.89,42.92,71800.0,34.9381,34.9706,34.9137,34.9381,71800.0
2014-07-24 11:40:00,42.92,42.94,42.92,42.92,33600.0,34.9381,34.9544,34.9381,34.9381,33600.0
2014-07-24 11:45:00,42.92,42.93,42.89,42.89,17600.0,34.9381,34.9462,34.9137,34.9137,17600.0
2014-07-24 11:50:00,42.9,42.9,42.87,42.89,29500.0,34.9218,34.9218,34.8974,34.9137,29500.0
2014-07-24 11:55:00,42.88,42.89,42.86,42.87,24400.0,34.9055,34.9137,34.8892,34.8974,24400.0
2014-07-24 12:00:00,42.87,42.88,42.86,42.87,17600.0,34.8974,34.9055,34.8892,34.8974,17600.0
2014-07-24 12:05:00,42.86,42.87,42.86,42.87,9800.0,34.8892,34.8974,34.8892,34.8974,9800.0
2014-07-24 12:10:00,42.86,42.87,42.82,42.83,22600.0,34.8892,34.8974,34.8567,34.8648,22600.0
2014-07-24 12:15:00,42.82,42.87,42.82,42.87,20300.0,34.8567,34.8974,34.8567,34.8974,20300.0
2014-07-24 12:20:00,42.87,42.89,42.85,42.87,50700.0,34.8974,34.9137,34.8811,34.8974,50700.0
2014-07-24 12:25:00,42.87,42.91,42.86,42.88,45200.0,34.8974,34.9299,34.8892,34.9055,45200.0
2014-07-24 12:30:00,42.89,42.92,42.88,42.92,51300.0,34.9137,34.9381,34.9055,34.9381,51300.0
2014-07-24 12:35:00,42.92,42.95,42.91,42.95,19900.0,34.9381,34.9625,34.9299,34.9625,19900.0
2014-07-24 12:40:00,42.95,42.97,42.95,42.96,32200.0,34.9625,34.9788,34.9625,34.9706,32200.0
2014-07-24 12:45:00,42.96,42.97,42.94,42.96,18400.0,34.9706,34.9788,34.9544,34.9706,18400.0
2014-07-24 12:50:00,42.96,43.0,42.94,43.0,74800.0,34.9706,35.0032,34.9544,35.0032,74800.0
2014-07-24 12:55:00,43.0,43.03,42.99,43.01,86100.0,35.0032,35.0276,34.9951,35.0113,86100.0
2014-07-24 13:00:00,43.01,43.01,42.94,42.95,40200.0,35.0113,35.0113,34.9544,34.9625,40200.0
2014-07-24 13:05:00,42.95,42.95,42.91,42.94,60700.0,34.9625,34.9625,34.9299,34.9544,60700.0
2014-07-24 13:10:00,42.94,42.99,42.94,42.97,31300.0,34.9544,34.9951,34.9544,34.9788,31300.0
2014-07-24 13:15:00,42.98,43.01,42.97,42.98,42700.0,34.9869,35.0113,34.9788,34.9869,42700.0
2014-07-24 13:20:00,42.99,43.03,42.98,43.01,52700.0,34.9951,35.0276,34.9869,35.0113,52700.0
2014-07-24 13:25:00,43.01,43.03,42.99,43.02,62900.0,35.0113,35.0276,34.9951,35.0195,62900.0
2014-07-24 13:30:00,43.02,43.05,43.01,43.05,46700.0,35.0195,35.0439,35.0113,35.0439,46700.0
2014-07-24 13:35:00,43.05,43.05,43.03,43.03,17400.0,35.0439,35.0439,35.0276,35.0276,17400.0
2014-07-24 13:40:00,43.04,43.05,43.0,43.0,21300.0,35.0358,35.0439,35.0032,35.0032,21300.0
2014-07-24 13:45:00,43.01,43.01,42.99,43.0,22000.0,35.0113,35.0113,34.9951,35.0032,22000.0
2014-07-24 13:50:00,43.0,43.0,42.98,43.0,65200.0,35.0032,35.0032,34.9869,35.0032,65200.0
2014-07-24 13:55:00,43.0,43.06,43.0,43.05,59900.0,35.0032,35.052,35.0032,35.0439,59900.0
2014-07-24 14:00:00,43.05,43.06,43.02,43.02,39100.0,35.0439,35.052,35.0195,35.0195,39100.0
2014-07-24 14:05:00,43.02,43.02,42.99,43.01,20000.0,35.0195,35.0195,34.9951,35.0113,20000.0
2014-07-24 14:10:00,43.01,43.04,43.0,43.01,93900.0,35.0113,35.0358,35.0032,35.0113,93900.0
2014-07-24 14:15:00,43.01,43.02,43.0,43.01,42300.0,35.0113,35.0195,35.0032,35.0113,42300.0
2014-07-24 14:20:00,43.01,43.01,42.99,42.99,41200.0,35.0113,35.0113,34.9951,34.9951,41200.0
2014-07-24 14:25:00,42.98,42.99,42.95,42.96,22800.0,34.9869,34.9951,34.9625,34.9706,22800.0
2014-07-24 14:30:00,42.96,42.96,42.91,42.93,17900.0,34.9706,34.9706,34.9299,34.9462,17900.0
2014-07-24 14:35:00,42.93,42.94,42.9,42.93,65600.0,34.9462,34.9544,34.9218,34.9462,65600.0
2014-07-24 14:40:00,42.93,42.97,42.92,42.96,55500.0,34.9462,34.9788,34.9381,34.9706,55500.0
2014-07-24 14:45:00,42.96,42.97,42.94,42.95,35300.0,34.9706,34.9788,34.9544,34.9625,35300.0
2014-07-24 14:50:00,42.94,42.95,42.87,42.9,138000.0,34.9544,34.9625,34.8974,34.9218,138000.0
2014-07-24 14:55:00,42.9,42.91,42.87,42.89,34300.0,34.9218,34.9299,34.8974,34.9137,34300.0
2014-07-24 15:00:00,42.89,42.91,42.88,42.91,28700.0,34.9137,34.9299,34.9055,34.9299,28700.0
2014-07-24 15:05:00,42.91,42.91,42.88,42.9,49900.0,34.9299,34.9299,34.9055,34.9218,49900.0
2014-07-24 15:10:00,42.9,42.91,42.89,42.89,47900.0,34.9218,34.9299,34.9137,34.9137,47900.0
2014-07-24 15:15:00,42.9,42.9,42.87,42.9,47800.0,34.9218,34.9218,34.8974,34.9218,47800.0
2014-07-24 15:20:00,42.9,42.91,42.89,42.91,27900.0,34.9218,34.9299,34.9137,34.9299,27900.0
2014-07-24 15:25:00,42.91,42.94,42.9,42.94,39700.0,34.9299,34.9544,34.9218,34.9544,39700.0
2014-07-24 15:30:00,42.94,42.99,42.93,42.98,56100.0,34.9544,34.9951,34.9462,34.9869,56100.0
2014-07-24 15:35:00,42.98,42.99,42.95,42.97,47600.0,34.9869,34.9951,34.9625,34.9788,47600.0
2014-07-24 15:40:00,42.97,42.99,42.96,42.97,51800.0,34.9788,34.9951,34.9706,34.9788,51800.0
2014-07-24 15:45:00,42.97,42.98,42.95,42.95,76500.0,34.9788,34.9869,34.9625,34.9625,76500.0
2014-07-24 15:50:00,42.96,42.96,42.92,42.93,73800.0,34.9706,34.9706,34.9381,34.9462,73800.0
2014-07-24 15:55:00,42.93,42.93,42.86,42.87,254300.0,34.9462,34.9462,34.8892,34.8974,254300.0
2014-07-25 09:30:00,42.89,42.99,42.84,42.91,121400.0,34.9137,34.9951,34.873,34.9299,121400.0
2014-07-25 09:35:00,42.9,42.93,42.85,42.86,27800.0,34.9218,34.9462,34.8811,34.8892,27800.0
2014-07-25 09:40:00,42.87,42.91,42.84,42.86,31400.0,34.8974,34.9299,34.873,34.8892,31400.0
2014-07-25 09:45:00,42.85,42.86,42.83,42.84,20900.0,34.8811,34.8892,34.8648,34.873,20900.0
2014-07-25 09:50:00,42.84,42.92,42.84,42.89,25800.0,34.873,34.9381,34.873,34.9137,25800.0
2014-07-25 09:55:00,42.9,42.9,42.82,42.84,20100.0,34.9218,34.9218,34.8567,34.873,20100.0
2014-07-25 10:00:00,42.85,42.91,42.84,42.84,34300.0,34.8811,34.9299,34.873,34.873,34300.0
2014-07-25 10:05:00,42.83,42.84,42.79,42.82,14900.0,34.8648,34.873,34.8323,34.8567,14900.0
2014-07-25 10:10:00,42.82,42.85,42.81,42.84,27200.0,34.8567,34.8811,34.8485,34.873,27200.0
2014-07-25 10:15:00,42.84,42.92,42.84,42.85,58700.0,34.873,34.9381,34.873,34.8811,58700.0
2014-07-25 10:20:00,42.85,42.93,42.84,42.92,26200.0,34.8811,34.9462,34.873,34.9381,26200.0
2014-07-25 10:25:00,42.93,42.95,42.91,42.94,32600.0,34.9462,34.9625,34.9299,34.9544,32600.0
2014-07-25 10:30:00,42.94,42.94,42.89,42.93,33900.0,34.9544,34.9544,34.9137,34.9462,33900.0
2014-07-25 10:35:00,42.93,42.97,42.89,42.97,45400.0,34.9462,34.9788,34.9137,34.9788,45400.0
2014-07-25 10:40:00,42.97,42.97,42.92,42.94,54200.0,34.9788,34.9788,34.9381,34.9544,54200.0
2014-07-25 10:45:00,42.94,42.96,42.91,42.96,45600.0,34.9544,34.9706,34.9299,34.9706,45600.0
2014-07-25 10:50:00,42.96,42.96,42.9,42.9,41400.0,34.9706,34.9706,34.9218,34.9218,41400.0
2014-07-25 10:55:00,42.9,42.9,42.85,42.86,22100.0,34.9218,34.9218,34.8811,34.8892,22100.0
2014-07-25 11:00:00,42.87,42.87,42.79,42.85,35600.0,34.8974,34.8974,34.8323,34.8811,35600.0
2014-07-25 11:05:00,42.84,42.86,42.81,42.84,23000.0,34.873,34.8892,34.8485,34.873,23000.0
2014-07-25 11:10:00,42.84,42.86,42.81,42.85,36000.0,34.873,34.8892,34.8485,34.8811,36000.0
2014-07-25 11:15:00,42.86,42.86,42.79,42.82,78500.0,34.8892,34.8892,34.8323,34.8567,78500.0
2014-07-25 11:20:00,42.82,42.82,42.76,42.78,45100.0,34.8567,34.8567,34.8078,34.8241,45100.0
2014-07-25 11:25:00,42.78,42.86,42.77,42.86,19500.0,34.8241,34.8892,34.816,34.8892,19500.0
2014-07-25 11:30:00,42.85,42.9,42.85,42.89,92000.0,34.8811,34.9218,34.8811,34.9137,92000.0
2014-07-25 11:35:00,42.89,42.91,42.88,42.89,21600.0,34.9137,34.9299,34.9055,34.9137,21600.0
2014-07-25 11:40:00,42.89,42.92,42.89,42.9,44400.0,34.9137,34.9381,34.9137,34.9218,44400.0
2014-07-25 11:45:00,42.91,42.91,42.88,42.91,28400.0,34.9299,34.9299,34.9055,34.9299,28400.0
2014-07-25 11:50:00,42.91,42.93,42.88,42.92,31400.0,34.9299,34.9462,34.9055,34.9381,31400.0
2014-07-25 11:55:00,42.91,42.94,42.87,42.89,49900.0,34.9299,34.9544,34.8974,34.9137,49900.0
2014-07-25 12:00:00,42.9,42.95,42.9,42.94,33300.0,34.9218,34.9625,34.9218,34.9544,33300.0
2014-07-25 12:05:00,42.94,42.96,42.94,42.96,29000.0,34.9544,34.9706,34.9544,34.9706,29000.0
2014-07-25 12:10:00,42.96,43.0,42.95,42.98,42900.0,34.9706,35.0032,34.9625,34.9869,42900.0
2014-07-25 12:15:00,42.97,43.02,42.97,43.02,82100.0,34.9788,35.0195,34.9788,35.0195,82100.0
2014-07-25 12:20:00,43.02,43.03,43.01,43.02,23500.0,35.0195,35.0276,35.0113,35.0195,23500.0
2014-07-25 12:25:00,43.02,43.03,43.0,43.0,46800.0,35.0195,35.0276,35.0032,35.0032,46800.0
2014-07-25 12:30:00,43.0,43.03,43.0,43.01,21400.0,35.0032,35.0276,35.0032,35.0113,21400.0
2014-07-25 12:35:00,43.0,43.03,43.0,43.01,24100.0,35.0032,35.0276,35.0032,35.0113,24100.0
2014-07-25 12:40:00,43.0,43.02,43.0,43.02,14900.0,35.0032,35.0195,35.0032,35.0195,14900.0
2014-07-25 12:45:00,43.02,43.06,43.02,43.04,33100.0,35.0195,35.052,35.0195,35.0358,33100.0
2014-07-25 12:50:00,43.04,43.06,43.04,43.06,18500.0,35.0358,35.052,35.0358,35.052,18500.0
2014-07-25 12:55:00,43.06,43.06,43.05,43.06,36600.0,35.052,35.052,35.0439,35.052,36600.0
2014-07-25 13:00:00,43.06,43.06,43.03,43.05,34400.0,35.052,35.052,35.0276,35.0439,34400.0
2014-07-25 13:05:00,43.05,43.05,43.0,43.0,18000.0,35.0439,35.0439,35.0032,35.0032,18000.0
2014-07-25 13:10:00,43.01,43.01,42.97,42.98,27600.0,35.0113,35.0113,34.9788,34.9869,27600.0
2014-07-25 13:15:00,42.97,42.98,42.95,42.97,17200.0,34.9788,34.9869,34.9625,34.9788,17200.0
2014-07-25 13:20:00,42.97,42.98,42.95,42.95,18700.0,34.9788,34.9869,34.9625,34.9625,18700.0
2014-07-25 13:25:00,42.96,43.0,42.96,42.98,14600.0,34.9706,35.0032,34.9706,34.9869,14600.0
2014-07-25 13:30:00,42.97,42.99,42.92,42.94,70600.0,34.9788,34.9951,34.9381,34.9544,70600.0
2014-07-25 13:35:00,42.93,42.95,42.91,42.93,16400.0,34.9462,34.9625,34.9299,34.9462,16400.0
2014-07-25 13:40:00,42.94,42.95,42.92,42.92,26800.0,34.9544,34.9625,34.9381,34.9381,26800.0
2014-07-25 13:45:00,42.91,42.92,42.9,42.92,11000.0,34.9299,34.9381,34.9218,34.9381,11000.0
2014-07-25 13:50:00,42.92,42.93,42.92,42.93,10300.0,34.9381,34.9462,34.9381,34.9462,10300.0
2014-07-25 13:55:00,42.93,42.94,42.91,42.91,21900.0,34.9462,34.9544,34.9299,34.9299,21900.0
2014-07-25 14:00:00,42.91,42.92,42.89,42.91,30100.0,34.9299,34.9381,34.9137,34.9299,30100.0
2014-07-25 14:05:00,42.92,42.95,42.91,42.95,26000.0,34.9381,34.9625,34.9299,34.9625,26000.0
2014-07-25 14:10:00,42.96,42.96,42.92,42.95,48700.0,34.9706,34.9706,34.9381,34.9625,48700.0
2014-07-25 14:15:00,42.95,42.99,42.95,42.99,20600.0,34.9625,34.9951,34.9625,34.9951,20600.0
2014-07-25 14:20:00,42.99,43.04,42.98,43.04,121800.0,34.9951,35.0358,34.9869,35.0358,121800.0
2014-07-25 14:25:00,43.04,43.05,43.01,43.04,49600.0,35.0358,35.0439,35.0113,35.0358,49600.0
2014-07-25 14:30:00,43.05,43.07,43.02,43.03,71300.0,35.0439,35.0602,35.0195,35.0276,71300.0
2014-07-25 14:35:00,43.03,43.04,43.01,43.04,22200.0,35.0276,35.0358,35.0113,35.0358,22200.0
2014-07-25 14:40:00,43.04,43.07,43.03,43.07,20700.0,35.0358,35.0602,35.0276,35.0602,20700.0
2014-07-25 14:45:00,43.07,43.07,43.04,43.04,47300.0,35.0602,35.0602,35.0358,35.0358,47300.0
2014-07-25 14:50:00,43.04,43.05,43.0,43.01,28800.0,35.0358,35.0439,35.0032,35.0113,28800.0
2014-07-25 14:55:00,43.01,43.05,43.01,43.02,30100.0,35.0113,35.0439,35.0113,35.0195,30100.0
2014-07-25 15:00:00,43.02,43.04,42.97,42.98,31800.0,35.0195,35.0358,34.9788,34.9869,31800.0
2014-07-25 15:05:00,42.98,43.01,42.98,42.99,65800.0,34.9869,35.0113,34.9869,34.9951,65800.0
2014-07-25 15:10:00,43.0,43.02,42.96,42.98,46400.0,35.0032,35.0195,34.9706,34.9869,46400.0
2014-07-25 15:15:00,42.97,43.01,42.97,43.0,26100.0,34.9788,35.0113,34.9788,35.0032,26100.0
2014-07-25 15:20:00,43.01,43.02,42.98,42.99,51600.0,35.0113,35.0195,34.9869,34.9951,51600.0
2014-07-25 15:25:00,42.99,42.99,42.97,42.97,30200.0,34.9951,34.9951,34.9788,34.9788,30200.0
2014-07-25 15:30:00,42.98,42.99,42.95,42.95,50400.0,34.9869,34.9951,34.9625,34.9625,50400.0
2014-07-25 15:35:00,42.96,42.98,42.96,42.98,31300.0,34.9706,34.9869,34.9706,34.9869,31300.0
2014-07-25 15:40:00,42.97,43.0,42.95,42.97,89400.0,34.9788,35.0032,34.9625,34.9788,89400.0
2014-07-25 15:45:00,42.98,43.02,42.96,43.01,113200.0,34.9869,35.0195,34.9706,35.0113,113200.0
2014-07-25 15:50:00,43.01,43.02,42.98,43.02,170500.0,35.0113,35.0195,34.9869,35.0195,170500.0
2014-07-25 15:55:00,43.02,43.11,42.99,43.05,493700.0,35.0195,35.0927,34.9951,35.0439,493700.0
2014-07-28 09:30:00,42.95,43.0,42.77,42.79,131800.0,34.9625,35.0032,34.816,34.8323,131800.0
2014-07-28 09:35:00,42.79,42.85,42.73,42.75,43100.0,34.8323,34.8811,34.7834,34.7997,43100.0
2014-07-28 09:40:00,42.75,42.75,42.69,42.73,21400.0,34.7997,34.7997,34.7509,34.7834,21400.0
2014-07-28 09:45:00,42.73,42.74,42.66,42.67,54400.0,34.7834,34.7916,34.7264,34.7346,54400.0
2014-07-28 09:50:00,42.68,42.7,42.63,42.66,26500.0,34.7427,34.759,34.702,34.7264,26500.0
2014-07-28 09:55:00,42.68,42.71,42.64,42.68,22800.0,34.7427,34.7671,34.7102,34.7427,22800.0
2014-07-28 10:00:00,42.69,42.73,42.62,42.65,31500.0,34.7509,34.7834,34.6939,34.7183,31500.0
2014-07-28 10:05:00,42.66,42.68,42.64,42.64,23100.0,34.7264,34.7427,34.7102,34.7102,23100.0
2014-07-28 10:10:00,42.65,42.77,42.65,42.77,65900.0,34.7183,34.816,34.7183,34.816,65900.0
2014-07-28 10:15:00,42.78,42.78,42.69,42.72,19600.0,34.8241,34.8241,34.7509,34.7753,19600.0
2014-07-28 10:20:00,42.72,42.78,42.7,42.78,36100.0,34.7753,34.8241,34.759,34.8241,36100.0
2014-07-28 10:25:00,42.78,42.82,42.76,42.79,38700.0,34.8241,34.8567,34.8078,34.8323,38700.0
2014-07-28 10:30:00,42.79,42.8,42.73,42.76,17000.0,34.8323,34.8404,34.7834,34.8078,17000.0
2014-07-28 10:35:00,42.76,42.79,42.73,42.75,18400.0,34.8078,34.8323,34.7834,34.7997,18400.0
2014-07-28 10:40:00,42.75,42.8,42.72,42.8,21200.0,34.7997,34.8404,34.7753,34.8404,21200.0
2014-07-28 10:45:00,42.8,42.84,42.79,42.82,24500.0,34.8404,34.873,34.8323,34.8567,24500.0
2014-07-28 10:50:00,42.83,42.84,42.8,42.8,13000.0,34.8648,34.873,34.8404,34.8404,13000.0
2014-07-28 10:55:00,42.81,42.84,42.75,42.75,22500.0,34.8485,34.873,34.7997,34.7997,22500.0
2014-07-28 11:00:00,42.75,42.77,42.73,42.77,25400.0,34.7997,34.816,34.7834,34.816,25400.0
2014-07-28 11:05:00,42.77,42.8,42.75,42.75,26900.0,34.816,34.8404,34.7997,34.7997,26900.0
2014-07-28 11:10:00,42.75,42.8,42.73,42.75,37600.0,34.7997,34.8404,34.7834,34.7997,37600.0
2014-07-28 11:15:00,42.75,42.76,42.72,42.73,25300.0,34.7997,34.8078,34.7753,34.7834,25300.0
2014-07-28 11:20:00,42.74,42.81,42.73,42.78,30000.0,34.7916,34.8485,34.7834,34.8241,30000.0
2014-07-28 11:25:00,42.78,42.86,42.78,42.86,20800.0,34.8241,34.8892,34.8241,34.8892,20800.0
2014-07-28 11:30:00,42.86,42.9,42.85,42.89,62500.0,34.8892,34.9218,34.8811,34.9137,62500.0
2014-07-28 11:35:00,42.88,42.9,42.84,42.85,71500.0,34.9055,34.9218,34.873,34.8811,71500.0
2014-07-28 11:40:00,42.86,42.86,42.83,42.84,5400.0,34.8892,34.8892,34.8648,34.873,5400.0
2014-07-28 11:45:00,42.83,42.84,42.78,42.84,87800.0,34.8648,34.873,34.8241,34.873,87800.0
2014-07-28 11:50:00,42.83,42.85,42.82,42.82,9000.0,34.8648,34.8811,34.8567,34.8567,9000.0
2014-07-28 11:55:00,42.82,42.83,42.79,42.8,36500.0,34.8567,34.8648,34.8323,34.8404,36500.0
2014-07-28 12:00:00,42.8,42.82,42.8,42.8,18900.0,34.8404,34.8567,34.8404,34.8404,18900.0
2014-07-28 12:05:00,42.8,42.82,42.79,42.82,13400.0,34.8404,34.8567,34.8323,34.8567,13400.0
2014-07-28 12:10:00,42.82,42.82,42.76,42.77,15200.0,34.8567,34.8567,34.8078,34.816,15200.0
2014-07-28 12:15:00,42.77,42.78,42.76,42.76,11700.0,34.816,34.8241,34.8078,34.8078,11700.0
2014-07-28 12:20:00,42.76,42.77,42.75,42.75,14300.0,34.8078,34.816,34.7997,34.7997,14300.0
2014-07-28 12:25:00,42.75,42.76,42.73,42.73,15400.0,34.7997,34.8078,34.7834,34.7834,15400.0
2014-07-28 12:30:00,42.73,42.75,42.72,42.73,17800.0,34.7834,34.7997,34.7753,34.7834,17800.0
2014-07-28 12:35:00,42.72,42.74,42.72,42.72,6100.0,34.7753,34.7916,34.7753,34.7753,6100.0
2014-07-28 12:40:00,42.72,42.76,42.71,42.75,16100.0,34.7753,34.8078,34.7671,34.7997,16100.0
2014-07-28 12:45:00,42.74,42.79,42.73,42.79,21300.0,34.7916,34.8323,34.7834,34.8323,21300.0
2014-07-28 12:50:00,42.79,42.8,42.77,42.79,16700.0,34.8323,34.8404,34.816,34.8323,16700.0
2014-07-28 12:55:00,42.79,42.83,42.78,42.81,20500.0,34.8323,34.8648,34.8241,34.8485,20500.0
2014-07-28 13:00:00,42.8,42.8,42.77,42.77,12000.0,34.8404,34.8404,34.816,34.816,12000.0
2014-07-28 13:05:00,42.77,42.79,42.76,42.77,13000.0,34.816,34.8323,34.8078,34.816,13000.0
2014-07-28 13:10:00,42.77,42.81,42.77,42.79,16100.0,34.816,34.8485,34.816,34.8323,16100.0
2014-07-28 13:15:00,42.8,42.81,42.79,42.8,12100.0,34.8404,34.8485,34.8323,34.8404,12100.0
2014-07-28 13:20:00,42.8,42.85,42.79,42.84,24900.0,34.8404,34.8811,34.8323,34.873,24900.0
2014-07-28 13:25:00,42.85,42.85,42.82,42.84,41500.0,34.8811,34.8811,34.8567,34.873,41500.0
2014-07-28 13:30:00,42.85,42.89,42.84,42.85,76700.0,34.8811,34.9137,34.873,34.8811,76700.0
2014-07-28 13:35:00,42.86,42.94,42.85,42.93,50000.0,34.8892,34.9544,34.8811,34.9462,50000.0
2014-07-28 13:40:00,42.94,42.97,42.92,42.96,56200.0,34.9544,34.9788,34.9381,34.9706,56200.0
2014-07-28 13:45:00,42.97,43.0,42.96,42.99,41500.0,34.9788,35.0032,34.9706,34.9951,41500.0
2014-07-28 13:50:00,42.98,42.99,42.92,42.92,24800.0,34.9869,34.9951,34.9381,34.9381,24800.0
2014-07-28 13:55:00,42.93,42.94,42.91,42.92,19700.0,34.9462,34.9544,34.9299,34.9381,19700.0
2014-07-28 14:00:00,42.91,42.95,42.91,42.91,35500.0,34.9299,34.9625,34.9299,34.9299,35500.0
2014-07-28 14:05:00,42.92,42.93,42.91,42.93,16700.0,34.9381,34.9462,34.9299,34.9462,16700.0
2014-07-28 14:10:00,42.93,42.96,42.93,42.93,18500.0,34.9462,34.9706,34.9462,34.9462,18500.0
2014-07-28 14:15:00,42.93,42.95,42.9,42.91,46800.0,34.9462,34.9625,34.9218,34.9299,46800.0
2014-07-28 14:20:00,42.91,42.93,42.9,42.91,25300.0,34.9299,34.9462,34.9218,34.9299,25300.0
2014-07-28 14:25:00,42.91,42.94,42.91,42.93,25200.0,34.9299,34.9544,34.9299,34.9462,25200.0
2014-07-28 14:30:00,42.93,42.94,42.91,42.94,30000.0,34.9462,34.9544,34.9299,34.9544,30000.0
2014-07-28 14:35:00,42.94,42.95,42.92,42.95,31800.0,34.9544,34.9625,34.9381,34.9625,31800.0
2014-07-28 14:40:00,42.96,42.96,42.93,42.95,33200.0,34.9706,34.9706,34.9462,34.9625,33200.0
2014-07-28 14:45:00,42.95,42.99,42.95,42.98,35000.0,34.9625,34.9951,34.9625,34.9869,35000.0
2014-07-28 14:50:00,42.99,43.02,42.98,43.02,40100.0,34.9951,35.0195,34.9869,35.0195,40100.0
2014-07-28 14:55:00,43.02,43.05,43.01,43.04,30000.0,35.0195,35.0439,35.0113,35.0358,30000.0
2014-07-28 15:00:00,43.03,43.04,43.0,43.02,35600.0,35.0276,35.0358,35.0032,35.0195,35600.0
2014-07-28 15:05:00,43.02,43.02,42.98,43.0,25400.0,35.0195,35.0195,34.9869,35.0032,25400.0
2014-07-28 15:10:00,42.99,43.02,42.97,42.99,54800.0,34.9951,35.0195,34.9788,34.9951,54800.0
2014-07-28 15:15:00,42.98,42.98,42.94,42.96,40800.0,34.9869,34.9869,34.9544,34.9706,40800.0
2014-07-28 15:20:00,42.96,42.98,42.95,42.96,30100.0,34.9706,34.9869,34.9625,34.9706,30100.0
2014-07-28 15:25:00,42.96,42.98,42.95,42.97,38400.0,34.9706,34.9869,34.9625,34.9788,38400.0
2014-07-28 15:30:00,42.97,43.0,42.96,42.97,80500.0,34.9788,35.0032,34.9706,34.9788,80500.0
2014-07-28 15:35:00,42.97,42.98,42.96,42.97,42500.0,34.9788,34.9869,34.9706,34.9788,42500.0
2014-07-28 15:40:00,42.98,42.99,42.96,42.97,49000.0,34.9869,34.9951,34.9706,34.9788,49000.0
2014-07-28 15:45:00,42.96,42.97,42.92,42.93,53300.0,34.9706,34.9788,34.9381,34.9462,53300.0
2014-07-28 15:50:00,42.92,42.94,42.9,42.92,97500.0,34.9381,34.9544,34.9218,34.9381,97500.0
2014-07-28 15:55:00,42.92,42.95,42.91,42.93,209700.0,34.9381,34.9625,34.9299,34.9462,209700.0
2014-07-29 09:30:00,42.97,42.98,42.7,42.71,137600.0,34.9788,34.9869,34.759,34.7671,137600.0
2014-07-29 09:35:00,42.72,42.75,42.62,42.63,86400.0,34.7753,34.7997,34.6939,34.702,86400.0
2014-07-29 09:40:00,42.65,42.69,42.61,42.61,62800.0,34.7183,34.7509,34.6857,34.6857,62800.0
2014-07-29 09:45:00,42.6,42.71,42.6,42.71,45100.0,34.6776,34.7671,34.6776,34.7671,45100.0
2014-07-29 09:50:00,42.71,42.78,42.7,42.78,31300.0,34.7671,34.8241,34.759,34.8241,31300.0
2014-07-29 09:55:00,42.78,42.78,42.7,42.71,55200.0,34.8241,34.8241,34.759,34.7671,55200.0
2014-07-29 10:00:00,42.72,42.74,42.7,42.72,50700.0,34.7753,34.7916,34.759,34.7753,50700.0
2014-07-29 10:05:00,42.71,42.79,42.68,42.79,49900.0,34.7671,34.8323,34.7427,34.8323,49900.0
2014-07-29 10:10:00,42.8,42.84,42.76,42.84,76200.0,34.8404,34.873,34.8078,34.873,76200.0
2014-07-29 10:15:00,42.85,42.89,42.81,42.83,38200.0,34.8811,34.9137,34.8485,34.8648,38200.0
2014-07-29 10:20:00,42.84,42.87,42.79,42.79,42300.0,34.873,34.8974,34.8323,34.8323,42300.0
2014-07-29 10:25:00,42.8,42.84,42.79,42.81,45900.0,34.8404,34.873,34.8323,34.8485,45900.0
2014-07-29 10:30:00,42.82,42.82,42.77,42.81,36700.0,34.8567,34.8567,34.816,34.8485,36700.0
2014-07-29 10:35:00,42.81,42.83,42.78,42.82,45300.0,34.8485,34.8648,34.8241,34.8567,45300.0
2014-07-29 10:40:00,42.81,42.84,42.8,42.84,46300.0,34.8485,34.873,34.8404,34.873,46300.0
2014-07-29 10:45:00,42.84,42.87,42.83,42.86,54800.0,34.873,34.8974,34.8648,34.8892,54800.0
2014-07-29 10:50:00,42.86,42.86,42.77,42.8,34700.0,34.8892,34.8892,34.816,34.8404,34700.0
2014-07-29 10:55:00,42.8,42.8,42.74,42.75,33100.0,34.8404,34.8404,34.7916,34.7997,33100.0
2014-07-29 11:00:00,42.76,42.77,42.74,42.75,23000.0,34.8078,34.816,34.7916,34.7997,23000.0
2014-07-29 11:05:00,42.74,42.75,42.67,42.67,21900.0,34.7916,34.7997,34.7346,34.7346,21900.0
2014-07-29 11:10:00,42.67,42.68,42.63,42.67,21400.0,34.7346,34.7427,34.702,34.7346,21400.0
2014-07-29 11:15:00,42.67,42.7,42.66,42.7,21400.0,34.7346,34.759,34.7264,34.759,21400.0
2014-07-29 11:20:00,42.7,42.72,42.69,42.69,20100.0,34.759,34.7753,34.7509,34.7509,20100.0
2014-07-29 11:25:00,42.69,42.71,42.67,42.67,20700.0,34.7509,34.7671,34.7346,34.7346,20700.0
2014-07-29 11:30:00,42.68,42.69,42.59,42.59,49500.0,34.7427,34.7509,34.6695,34.6695,49500.0
2014-07-29 11:35:00,42.59,42.64,42.56,42.61,50300.0,34.6695,34.7102,34.645,34.6857,50300.0
2014-07-29 11:40:00,42.6,42.62,42.59,42.59,60100.0,34.6776,34.6939,34.6695,34.6695,60100.0
2014-07-29 11:45:00,42.59,42.65,42.59,42.61,83600.0,34.6695,34.7183,34.6695,34.6857,83600.0
2014-07-29 11:50:00,42.62,42.66,42.6,42.66,101200.0,34.6939,34.7264,34.6776,34.7264,101200.0
2014-07-29 11:55:00,42.66,42.74,42.65,42.71,67400.0,34.7264,34.7916,34.7183,34.7671,67400.0
2014-07-29 12:00:00,42.72,42.73,42.69,42.72,21300.0,34.7753,34.7834,34.7509,34.7753,21300.0
2014-07-29 12:05:00,42.71,42.72,42.66,42.67,22300.0,34.7671,34.7753,34.7264,34.7346,22300.0
2014-07-29 12:10:00,42.67,42.69,42.66,42.69,17500.0,34.7346,34.7509,34.7264,34.7509,17500.0
2014-07-29 12:15:00,42.69,42.72,42.68,42.71,11000.0,34.7509,34.7753,34.7427,34.7671,11000.0
2014-07-29 12:20:00,42.7,42.77,42.69,42.77,25800.0,34.759,34.816,34.7509,34.816,25800.0
2014-07-29 12:25:00,42.78,42.8,42.76,42.76,20200.0,34.8241,34.8404,34.8078,34.8078,20200.0
2014-07-29 12:30:00,42.76,42.77,42.73,42.74,27500.0,34.8078,34.816,34.7834,34.7916,27500.0
2014-07-29 12:35:00,42.75,42.8,42.75,42.77,15300.0,34.7997,34.8404,34.7997,34.816,15300.0
2014-07-29 12:40:00,42.77,42.77,42.73,42.75,28200.0,34.816,34.816,34.7834,34.7997,28200.0
2014-07-29 12:45:00,42.75,42.78,42.74,42.75,42300.0,34.7997,34.8241,34.7916,34.7997,42300.0
2014-07-29 12:50:00,42.75,42.77,42.73,42.74,26400.0,34.7997,34.816,34.7834,34.7916,26400.0
2014-07-29 12:55:00,42.74,42.75,42.73,42.74,24600.0,34.7916,34.7997,34.7834,34.7916,24600.0
2014-07-29 13:00:00,42.74,42.75,42.72,42.72,15900.0,34.7916,34.7997,34.7753,34.7753,15900.0
2014-07-29 13:05:00,42.73,42.74,42.73,42.74,42700.0,34.7834,34.7916,34.7834,34.7916,42700.0
2014-07-29 13:10:00,42.75,42.75,42.73,42.73,11300.0,34.7997,34.7997,34.7834,34.7834,11300.0
2014-07-29 13:15:00,42.72,42.73,42.69,42.71,26300.0,34.7753,34.7834,34.7509,34.7671,26300.0
2014-07-29 13:20:00,42.72,42.75,42.71,42.74,18400.0,34.7753,34.7997,34.7671,34.7916,18400.0
2014-07-29 13:25:00,42.74,42.75,42.73,42.73,8300.0,34.7916,34.7997,34.7834,34.7834,8300.0
2014-07-29 13:30:00,42.74,42.75,42.72,42.72,29400.0,34.7916,34.7997,34.7753,34.7753,29400.0
2014-07-29 13:35:00,42.72,42.73,42.7,42.7,37800.0,34.7753,34.7834,34.759,34.759,37800.0
2014-07-29 13:40:00,42.71,42.71,42.69,42.71,12200.0,34.7671,34.7671,34.7509,34.7671,12200.0
2014-07-29 13:45:00,42.71,42.71,42.66,42.68,25300.0,34.7671,34.7671,34.7264,34.7427,25300.0
2014-07-29 13:50:00,42.67,42.69,42.66,42.69,13000.0,34.7346,34.7509,34.7264,34.7509,13000.0
2014-07-29 13:55:00,42.69,42.72,42.69,42.71,9500.0,34.7509,34.7753,34.7509,34.7671,9500.0
2014-07-29 14:00:00,42.71,42.71,42.66,42.66,41800.0,34.7671,34.7671,34.7264,34.7264,41800.0
2014-07-29 14:05:00,42.66,42.67,42.65,42.66,21100.0,34.7264,34.7346,34.7183,34.7264,21100.0
2014-07-29 14:10:00,42.66,42.67,42.66,42.67,5200.0,34.7264,34.7346,34.7264,34.7346,5200.0
2014-07-29 14:15:00,42.66,42.68,42.66,42.66,24300.0,34.7264,34.7427,34.7264,34.7264,24300.0
2014-07-29 14:20:00,42.66,42.66,42.58,42.59,82500.0,34.7264,34.7264,34.6613,34.6695,82500.0
2014-07-29 14:25:00,42.59,42.62,42.55,42.61,36200.0,34.6695,34.6939,34.6369,34.6857,36200.0
2014-07-29 14:30:00,42.6,42.63,42.59,42.62,25000.0,34.6776,34.702,34.6695,34.6939,25000.0
2014-07-29 14:35:00,42.63,42.63,42.59,42.59,41700.0,34.702,34.702,34.6695,34.6695,41700.0
2014-07-29 14:40:00,42.59,42.63,42.59,42.59,19600.0,34.6695,34.702,34.6695,34.6695,19600.0
2014-07-29 14:45:00,42.59,42.65,42.59,42.63,33300.0,34.6695,34.7183,34.6695,34.702,33300.0
2014-07-29 14:50:00,42.64,42.64,42.61,42.62,19000.0,34.7102,34.7102,34.6857,34.6939,19000.0
2014-07-29 14:55:00,42.62,42.63,42.61,42.62,34900.0,34.6939,34.702,34.6857,34.6939,34900.0
2014-07-29 15:00:00,42.62,42.62,42.55,42.6,70500.0,34.6939,34.6939,34.6369,34.6776,70500.0
2014-07-29 15:05:00,42.6,42.64,42.59,42.64,101900.0,34.6776,34.7102,34.6695,34.7102,101900.0
2014-07-29 15:10:00,42.65,42.68,42.62,42.67,64600.0,34.7183,34.7427,34.6939,34.7346,64600.0
2014-07-29 15:15:00,42.67,42.68,42.65,42.67,92000.0,34.7346,34.7427,34.7183,34.7346,92000.0
2014-07-29 15:20:00,42.67,42.69,42.65,42.66,49700.0,34.7346,34.7509,34.7183,34.7264,49700.0
2014-07-29 15:25:00,42.65,42.7,42.64,42.67,55700.0,34.7183,34.759,34.7102,34.7346,55700.0
2014-07-29 15:30:00,42.66,42.69,42.63,42.66,120300.0,34.7264,34.7509,34.702,34.7264,120300.0
2014-07-29 15:35:00,42.66,42.7,42.66,42.69,30400.0,34.7264,34.759,34.7264,34.7509,30400.0
2014-07-29 15:40:00,42.69,42.69,42.64,42.65,75500.0,34.7509,34.7509,34.7102,34.7183,75500.0
2014-07-29 15:45:00,42.64,42.72,42.63,42.71,150500.0,34.7102,34.7753,34.702,34.7671,150500.0
2014-07-29 15:50:00,42.71,42.71,42.68,42.68,106700.0,34.7671,34.7671,34.7427,34.7427,106700.0
2014-07-29 15:55:00,42.69,42.76,42.66,42.75,413200.0,34.7509,34.8078,34.7264,34.7997,413200.0
2014-07-30 09:30:00,42.96,43.08,42.95,43.03,110800.0,34.9706,35.0683,34.9625,35.0276,110800.0
2014-07-30 09:35:00,43.02,43.07,42.98,43.04,61100.0,35.0195,35.0602,34.9869,35.0358,61100.0
2014-07-30 09:40:00,43.02,43.09,42.99,42.99,60400.0,35.0195,35.0765,34.9951,34.9951,60400.0
2014-07-30 09:45:00,43.0,43.03,42.96,43.0,53400.0,35.0032,35.0276,34.9706,35.0032,53400.0
2014-07-30 09:50:00,43.01,43.04,42.97,42.99,44800.0,35.0113,35.0358,34.9788,34.9951,44800.0
2014-07-30 09:55:00,42.98,43.01,42.91,42.92,48600.0,34.9869,35.0113,34.9299,34.9381,48600.0
2014-07-30 10:00:00,42.92,42.95,42.86,42.91,51800.0,34.9381,34.9625,34.8892,34.9299,51800.0
2014-07-30 10:05:00,42.91,42.94,42.87,42.93,40500.0,34.9299,34.9544,34.8974,34.9462,40500.0
2014-07-30 10:10:00,42.93,42.95,42.91,42.94,24700.0,34.9462,34.9625,34.9299,34.9544,24700.0
2014-07-30 10:15:00,42.92,42.95,42.91,42.92,28500.0,34.9381,34.9625,34.9299,34.9381,28500.0
2014-07-30 10:20:00,42.91,42.97,42.91,42.96,26800.0,34.9299,34.9788,34.9299,34.9706,26800.0
2014-07-30 10:25:00,42.95,42.96,42.93,42.96,29200.0,34.9625,34.9706,34.9462,34.9706,29200.0
2014-07-30 10:30:00,42.95,42.98,42.94,42.95,67600.0,34.9625,34.9869,34.9544,34.9625,67600.0
2014-07-30 10:35:00,42.95,42.96,42.89,42.91,50600.0,34.9625,34.9706,34.9137,34.9299,50600.0
2014-07-30 10:40:00,42.91,42.92,42.81,42.83,67400.0,34.9299,34.9381,34.8485,34.8648,67400.0
2014-07-30 10:45:00,42.82,42.84,42.78,42.78,76600.0,34.8567,34.873,34.8241,34.8241,76600.0
2014-07-30 10:50:00,42.78,42.84,42.77,42.83,42300.0,34.8241,34.873,34.816,34.8648,42300.0
2014-07-30 10:55:00,42.83,42.84,42.81,42.83,43800.0,34.8648,34.873,34.8485,34.8648,43800.0
2014-07-30 11:00:00,42.84,42.84,42.76,42.77,47900.0,34.873,34.873,34.8078,34.816,47900.0
2014-07-30 11:05:00,42.78,42.8,42.75,42.77,48200.0,34.8241,34.8404,34.7997,34.816,48200.0
2014-07-30 11:10:00,42.76,42.78,42.7,42.72,51300.0,34.8078,34.8241,34.759,34.7753,51300.0
2014-07-30 11:15:00,42.73,42.77,42.72,42.74,31700.0,34.7834,34.816,34.7753,34.7916,31700.0
2014-07-30 11:20:00,42.73,42.75,42.73,42.74,23700.0,34.7834,34.7997,34.7834,34.7916,23700.0
2014-07-30 11:25:00,42.74,42.75,42.72,42.74,14400.0,34.7916,34.7997,34.7753,34.7916,14400.0
2014-07-30 11:30:00,42.74,42.76,42.73,42.75,37600.0,34.7916,34.8078,34.7834,34.7997,37600.0
2014-07-30 11:35:00,42.75,42.75,42.71,42.73,40600.0,34.7997,34.7997,34.7671,34.7834,40600.0
2014-07-30 11:40:00,42.72,42.75,42.71,42.73,48200.0,34.7753,34.7997,34.7671,34.7834,48200.0
2014-07-30 11:45:00,42.73,42.73,42.66,42.7,98600.0,34.7834,34.7834,34.7264,34.759,98600.0
2014-07-30 11:50:00,42.7,42.72,42.68,42.69,33300.0,34.759,34.7753,34.7427,34.7509,33300.0
2014-07-30 11:55:00,42.68,42.72,42.67,42.71,23800.0,34.7427,34.7753,34.7346,34.7671,23800.0
2014-07-30 12:00:00,42.72,42.72,42.71,42.72,24500.0,34.7753,34.7753,34.7671,34.7753,24500.0
2014-07-30 12:05:00,42.72,42.73,42.7,42.73,32000.0,34.7753,34.7834,34.759,34.7834,32000.0
2014-07-30 12:10:00,42.74,42.8,42.73,42.78,50900.0,34.7916,34.8404,34.7834,34.8241,50900.0
2014-07-30 12:15:00,42.78,42.79,42.75,42.77,11100.0,34.8241,34.8323,34.7997,34.816,11100.0
2014-07-30 12:20:00,42.76,42.83,42.74,42.82,26000.0,34.8078,34.8648,34.7916,34.8567,26000.0
2014-07-30 12:25:00,42.82,42.82,42.8,42.8,6000.0,34.8567,34.8567,34.8404,34.8404,6000.0
2014-07-30 12:30:00,42.81,42.81,42.79,42.8,17000.0,34.8485,34.8485,34.8323,34.8404,17000.0
2014-07-30 12:35:00,42.8,42.86,42.8,42.84,63200.0,34.8404,34.8892,34.8404,34.873,63200.0
2014-07-30 12:40:00,42.84,42.87,42.83,42.87,11500.0,34.873,34.8974,34.8648,34.8974,11500.0
2014-07-30 12:45:00,42.87,42.91,42.87,42.89,11600.0,34.8974,34.9299,34.8974,34.9137,11600.0
2014-07-30 12:50:00,42.9,42.9,42.85,42.86,6000.0,34.9218,34.9218,34.8811,34.8892,6000.0
2014-07-30 12:55:00,42.86,42.86,42.84,42.85,6400.0,34.8892,34.8892,34.873,34.8811,6400.0
2014-07-30 13:00:00,42.84,42.87,42.82,42.84,29800.0,34.873,34.8974,34.8567,34.873,29800.0
2014-07-30 13:05:00,42.84,42.84,42.8,42.81,9500.0,34.873,34.873,34.8404,34.8485,9500.0
2014-07-30 13:10:00,42.82,42.85,42.81,42.82,37000.0,34.8567,34.8811,34.8485,34.8567,37000.0
2014-07-30 13:15:00,42.82,42.82,42.76,42.76,7100.0,34.8567,34.8567,34.8078,34.8078,7100.0
2014-07-30 13:20:00,42.77,42.81,42.76,42.79,28500.0,34.816,34.8485,34.8078,34.8323,28500.0
2014-07-30 13:25:00,42.79,42.82,42.78,42.82,23400.0,34.8323,34.8567,34.8241,34.8567,23400.0
2014-07-30 13:30:00,42.82,42.87,42.81,42.86,16100.0,34.8567,34.8974,34.8485,34.8892,16100.0
2014-07-30 13:35:00,42.86,42.87,42.83,42.84,22300.0,34.8892,34.8974,34.8648,34.873,22300.0
2014-07-30 13:40:00,42.84,42.88,42.83,42.88,36100.0,34.873,34.9055,34.8648,34.9055,36100.0
2014-07-30 13:45:00,42.87,42.88,42.82,42.84,17500.0,34.8974,34.9055,34.8567,34.873,17500.0
2014-07-30 13:50:00,42.83,42.87,42.82,42.82,32300.0,34.8648,34.8974,34.8567,34.8567,32300.0
2014-07-30 13:55:00,42.82,42.84,42.81,42.84,15200.0,34.8567,34.873,34.8485,34.873,15200.0
2014-07-30 14:00:00,42.83,42.93,42.76,42.87,56800.0,34.8648,34.9462,34.8078,34.8974,56800.0
2014-07-30 14:05:00,42.87,42.94,42.85,42.93,36600.0,34.8974,34.9544,34.8811,34.9462,36600.0
2014-07-30 14:10:00,42.93,43.0,42.93,42.99,41400.0,34.9462,35.0032,34.9462,34.9951,41400.0
2014-07-30 14:15:00,42.99,43.04,42.98,43.0,50500.0,34.9951,35.0358,34.9869,35.0032,50500.0
2014-07-30 14:20:00,43.01,43.01,42.97,42.98,26500.0,35.0113,35.0113,34.9788,34.9869,26500.0
2014-07-30 14:25:00,42.99,43.01,42.96,43.0,41500.0,34.9951,35.0113,34.9706,35.0032,41500.0
2014-07-30 14:30:00,43.0,43.01,42.93,42.96,34600.0,35.0032,35.0113,34.9462,34.9706,34600.0
2014-07-30 14:35:00,42.96,42.98,42.91,42.96,35000.0,34.9706,34.9869,34.9299,34.9706,35000.0
2014-07-30 14:40:00,42.96,42.98,42.93,42.97,38600.0,34.9706,34.9869,34.9462,34.9788,38600.0
2014-07-30 14:45:00,42.97,42.97,42.86,42.89,44000.0,34.9788,34.9788,34.8892,34.9137,44000.0
2014-07-30 14:50:00,42.9,42.93,42.89,42.9,41500.0,34.9218,34.9462,34.9137,34.9218,41500.0
2014-07-30 14:55:00,42.91,42.91,42.88,42.88,24100.0,34.9299,34.9299,34.9055,34.9055,24100.0
2014-07-30 15:00:00,42.89,42.89,42.81,42.84,56200.0,34.9137,34.9137,34.8485,34.873,56200.0
2014-07-30 15:05:00,42.83,42.86,42.81,42.85,37400.0,34.8648,34.8892,34.8485,34.8811,37400.0
2014-07-30 15:10:00,42.85,42.85,42.8,42.81,38200.0,34.8811,34.8811,34.8404,34.8485,38200.0
2014-07-30 15:15:00,42.81,42.88,42.79,42.87,29100.0,34.8485,34.9055,34.8323,34.8974,29100.0
2014-07-30 15:20:00,42.87,42.89,42.86,42.87,24200.0,34.8974,34.9137,34.8892,34.8974,24200.0
2014-07-30 15:25:00,42.87,42.92,42.87,42.92,34100.0,34.8974,34.9381,34.8974,34.9381,34100.0
2014-07-30 15:30:00,42.92,42.96,42.91,42.95,58000.0,34.9381,34.9706,34.9299,34.9625,58000.0
2014-07-30 15:35:00,42.94,42.94,42.92,42.92,18800.0,34.9544,34.9544,34.9381,34.9381,18800.0
2014-07-30 15:40:00,42.92,42.95,42.91,42.91,52800.0,34.9381,34.9625,34.9299,34.9299,52800.0
2014-07-30 15:45:00,42.91,42.91,42.86,42.86,74500.0,34.9299,34.9299,34.8892,34.8892,74500.0
2014-07-30 15:50:00,42.86,42.91,42.86,42.91,66400.0,34.8892,34.9299,34.8892,34.9299,66400.0
2014-07-30 15:55:00,42.9,42.9,42.86,42.87,160400.0,34.9218,34.9218,34.8892,34.8974,160400.0
2014-07-31 09:30:00,42.52,42.68,42.48,42.68,36700.0,34.6125,34.7427,34.5799,34.7427,36700.0
2014-07-31 09:35:00,42.75,42.79,42.7,42.74,141400.0,34.7997,34.8323,34.759,34.7916,141400.0
2014-07-31 09:40:00,42.73,42.75,42.67,42.75,39400.0,34.7834,34.7997,34.7346,34.7997,39400.0
2014-07-31 09:45:00,42.75,42.88,42.72,42.85,47800.0,34.7997,34.9055,34.7753,34.8811,47800.0
2014-07-31 09:50:00,42.83,42.85,42.76,42.8,99600.0,34.8648,34.8811,34.8078,34.8404,99600.0
2014-07-31 09:55:00,42.79,42.8,42.73,42.74,29300.0,34.8323,34.8404,34.7834,34.7916,29300.0
2014-07-31 10:00:00,42.73,42.76,42.68,42.76,80900.0,34.7834,34.8078,34.7427,34.8078,80900.0
2014-07-31 10:05:00,42.76,42.76,42.65,42.68,72700.0,34.8078,34.8078,34.7183,34.7427,72700.0
2014-07-31 10:10:00,42.69,42.77,42.68,42.73,50500.0,34.7509,34.816,34.7427,34.7834,50500.0
2014-07-31 10:15:00,42.73,42.76,42.68,42.76,65400.0,34.7834,34.8078,34.7427,34.8078,65400.0
2014-07-31 10:20:00,42.75,42.75,42.7,42.74,85200.0,34.7997,34.7997,34.759,34.7916,85200.0
2014-07-31 10:25:00,42.73,42.75,42.69,42.7,106900.0,34.7834,34.7997,34.7509,34.759,106900.0
2014-07-31 10:30:00,42.71,42.72,42.61,42.61,55200.0,34.7671,34.7753,34.6857,34.6857,55200.0
2014-07-31 10:35:00,42.61,42.63,42.58,42.62,87200.0,34.6857,34.702,34.6613,34.6939,87200.0
2014-07-31 10:40:00,42.63,42.64,42.59,42.61,29100.0,34.702,34.7102,34.6695,34.6857,29100.0
2014-07-31 10:45:00,42.61,42.63,42.59,42.6,30000.0,34.6857,34.702,34.6695,34.6776,30000.0
2014-07-31 10:50:00,42.61,42.63,42.55,42.56,23200.0,34.6857,34.702,34.6369,34.645,23200.0
2014-07-31 10:55:00,42.56,42.57,42.46,42.47,37200.0,34.645,34.6532,34.5636,34.5718,37200.0
2014-07-31 11:00:00,42.47,42.56,42.46,42.56,18600.0,34.5718,34.645,34.5636,34.645,18600.0
2014-07-31 11:05:00,42.56,42.56,42.51,42.54,23600.0,34.645,34.645,34.6043,34.6288,23600.0
2014-07-31 11:10:00,42.54,42.55,42.52,42.52,17800.0,34.6288,34.6369,34.6125,34.6125,17800.0
2014-07-31 11:15:00,42.52,42.53,42.49,42.5,17400.0,34.6125,34.6206,34.5881,34.5962,17400.0
2014-07-31 11:20:00,42.5,42.51,42.48,42.51,19800.0,34.5962,34.6043,34.5799,34.6043,19800.0
2014-07-31 11:25:00,42.51,42.52,42.48,42.48,23700.0,34.6043,34.6125,34.5799,34.5799,23700.0
2014-07-31 11:30:00,42.47,42.51,42.46,42.48,27600.0,34.5718,34.6043,34.5636,34.5799,27600.0
2014-07-31 11:35:00,42.48,42.48,42.41,42.47,42800.0,34.5799,34.5799,34.5229,34.5718,42800.0
2014-07-31 11:40:00,42.48,42.5,42.45,42.46,16900.0,34.5799,34.5962,34.5555,34.5636,16900.0
2014-07-31 11:45:00,42.45,42.46,42.39,42.42,22500.0,34.5555,34.5636,34.5066,34.5311,22500.0
2014-07-31 11:50:00,42.41,42.41,42.34,42.36,26100.0,34.5229,34.5229,34.4659,34.4822,26100.0
2014-07-31 11:55:00,42.37,42.43,42.37,42.4,71000.0,34.4904,34.5392,34.4904,34.5148,71000.0
2014-07-31 12:00:00,42.4,42.44,42.37,42.44,28900.0,34.5148,34.5473,34.4904,34.5473,28900.0
2014-07-31 12:05:00,42.44,42.46,42.4,42.4,34100.0,34.5473,34.5636,34.5148,34.5148,34100.0
2014-07-31 12:10:00,42.41,42.41,42.36,42.36,28100.0,34.5229,34.5229,34.4822,34.4822,28100.0
2014-07-31 12:15:00,42.35,42.37,42.33,42.36,17200.0,34.4741,34.4904,34.4578,34.4822,17200.0
2014-07-31 12:20:00,42.36,42.36,42.34,42.34,14600.0,34.4822,34.4822,34.4659,34.4659,14600.0
2014-07-31 12:25:00,42.34,42.35,42.31,42.33,16500.0,34.4659,34.4741,34.4415,34.4578,16500.0
2014-07-31 12:30:00,42.33,42.38,42.33,42.38,12000.0,34.4578,34.4985,34.4578,34.4985,12000.0
2014-07-31 12:35:00,42.38,42.39,42.37,42.39,13400.0,34.4985,34.5066,34.4904,34.5066,13400.0
2014-07-31 12:40:00,42.39,42.4,42.38,42.4,12300.0,34.5066,34.5148,34.4985,34.5148,12300.0
2014-07-31 12:45:00,42.39,42.41,42.38,42.41,13100.0,34.5066,34.5229,34.4985,34.5229,13100.0
2014-07-31 12:50:00,42.41,42.41,42.37,42.37,31800.0,34.5229,34.5229,34.4904,34.4904,31800.0
2014-07-31 12:55:00,42.36,42.38,42.35,42.36,14400.0,34.4822,34.4985,34.4741,34.4822,14400.0
2014-07-31 13:00:00,42.35,42.36,42.33,42.35,28200.0,34.4741,34.4822,34.4578,34.4741,28200.0
2014-07-31 13:05:00,42.35,42.36,42.34,42.35,15500.0,34.4741,34.4822,34.4659,34.4741,15500.0
2014-07-31 13:10:00,42.34,42.35,42.33,42.35,9600.0,34.4659,34.4741,34.4578,34.4741,9600.0
2014-07-31 13:15:00,42.36,42.36,42.31,42.32,36900.0,34.4822,34.4822,34.4415,34.4497,36900.0
2014-07-31 13:20:00,42.33,42.33,42.27,42.28,35700.0,34.4578,34.4578,34.409,34.4171,35700.0
2014-07-31 13:25:00,42.27,42.3,42.27,42.29,33500.0,34.409,34.4334,34.409,34.4252,33500.0
2014-07-31 13:30:00,42.29,42.34,42.28,42.34,25900.0,34.4252,34.4659,34.4171,34.4659,25900.0
2014-07-31 13:35:00,42.34,42.39,42.33,42.37,15600.0,34.4659,34.5066,34.4578,34.4904,15600.0
2014-07-31 13:40:00,42.36,42.38,42.34,42.34,13600.0,34.4822,34.4985,34.4659,34.4659,13600.0
2014-07-31 13:45:00,42.33,42.35,42.3,42.34,29300.0,34.4578,34.4741,34.4334,34.4659,29300.0
2014-07-31 13:50:00,42.34,42.39,42.32,42.39,146300.0,34.4659,34.5066,34.4497,34.5066,146300.0
2014-07-31 13:55:00,42.38,42.39,42.36,42.38,20300.0,34.4985,34.5066,34.4822,34.4985,20300.0
2014-07-31 14:00:00,42.38,42.39,42.36,42.38,7600.0,34.4985,34.5066,34.4822,34.4985,7600.0
2014-07-31 14:05:00,42.38,42.41,42.37,42.39,22100.0,34.4985,34.5229,34.4904,34.5066,22100.0
2014-07-31 14:10:00,42.38,42.38,42.35,42.36,25900.0,34.4985,34.4985,34.4741,34.4822,25900.0
2014-07-31 14:15:00,42.37,42.38,42.33,42.35,19500.0,34.4904,34.4985,34.4578,34.4741,19500.0
2014-07-31 14:20:00,42.35,42.37,42.34,42.34,20700.0,34.4741,34.4904,34.4659,34.4659,20700.0
2014-07-31 14:25:00,42.35,42.4,42.34,42.39,14900.0,34.4741,34.5148,34.4659,34.5066,14900.0
2014-07-31 14:30:00,42.4,42.4,42.36,42.39,25800.0,34.5148,34.5148,34.4822,34.5066,25800.0
2014-07-31 14:35:00,42.38,42.38,42.33,42.34,44800.0,34.4985,34.4985,34.4578,34.4659,44800.0
2014-07-31 14:40:00,42.34,42.34,42.28,42.3,29500.0,34.4659,34.4659,34.4171,34.4334,29500.0
2014-07-31 14:45:00,42.3,42.3,42.23,42.25,35400.0,34.4334,34.4334,34.3764,34.3927,35400.0
2014-07-31 14:50:00,42.24,42.28,42.23,42.23,26200.0,34.3845,34.4171,34.3764,34.3764,26200.0
2014-07-31 14:55:00,42.23,42.24,42.16,42.17,55400.0,34.3764,34.3845,34.3194,34.3276,55400.0
2014-07-31 15:00:00,42.17,42.2,42.16,42.19,27200.0,34.3276,34.352,34.3194,34.3438,27200.0
2014-07-31 15:05:00,42.19,42.21,42.14,42.15,56800.0,34.3438,34.3601,34.3031,34.3113,56800.0
2014-07-31 15:10:00,42.15,42.16,42.09,42.09,73600.0,34.3113,34.3194,34.2624,34.2624,73600.0
2014-07-31 15:15:00,42.1,42.13,42.09,42.1,40300.0,34.2706,34.295,34.2624,34.2706,40300.0
2014-07-31 15:20:00,42.1,42.13,42.08,42.11,57900.0,34.2706,34.295,34.2543,34.2787,57900.0
2014-07-31 15:25:00,42.12,42.12,42.08,42.1,77400.0,34.2869,34.2869,34.2543,34.2706,77400.0
2014-07-31 15:30:00,42.09,42.19,42.08,42.19,171100.0,34.2624,34.3438,34.2543,34.3438,171100.0
2014-07-31 15:35:00,42.18,42.23,42.16,42.23,72000.0,34.3357,34.3764,34.3194,34.3764,72000.0
2014-07-31 15:40:00,42.22,42.25,42.18,42.18,89600.0,34.3683,34.3927,34.3357,34.3357,89600.0
2014-07-31 15:45:00,42.17,42.19,42.15,42.17,115300.0,34.3276,34.3438,34.3113,34.3276,115300.0
2014-07-31 15:50:00,42.16,42.17,42.14,42.15,207500.0,34.3194,34.3276,34.3031,34.3113,207500.0
2014-07-31 15:55:00,42.15,42.19,42.12,42.12,312500.0,34.3113,34.3438,34.2869,34.2869,312500.0
2014-08-01 09:30:00,42.0,42.11,41.81,42.05,116500.0,34.1892,34.2787,34.0345,34.2299,116500.0
2014-08-01 09:35:00,42.03,42.21,42.02,42.18,35900.0,34.2136,34.3601,34.2055,34.3357,35900.0
2014-08-01 09:40:00,42.19,42.19,42.0,42.0,28000.0,34.3438,34.3438,34.1892,34.1892,28000.0
2014-08-01 09:45:00,42.02,42.13,42.0,42.13,33700.0,34.2055,34.295,34.1892,34.295,33700.0
2014-08-01 09:50:00,42.13,42.19,42.12,42.19,28200.0,34.295,34.3438,34.2869,34.3438,28200.0
2014-08-01 09:55:00,42.19,42.26,42.16,42.24,124800.0,34.3438,34.4008,34.3194,34.3845,124800.0
2014-08-01 10:00:00,42.25,42.36,42.23,42.3,89200.0,34.3927,34.4822,34.3764,34.4334,89200.0
2014-08-01 10:05:00,42.3,42.32,42.25,42.28,37600.0,34.4334,34.4497,34.3927,34.4171,37600.0
2014-08-01 10:10:00,42.28,42.28,42.21,42.22,65000.0,34.4171,34.4171,34.3601,34.3683,65000.0
2014-08-01 10:15:00,42.22,42.26,42.19,42.19,21600.0,34.3683,34.4008,34.3438,34.3438,21600.0
2014-08-01 10:20:00,42.2,42.28,42.19,42.28,23900.0,34.352,34.4171,34.3438,34.4171,23900.0
2014-08-01 10:25:00,42.28,42.36,42.26,42.32,34000.0,34.4171,34.4822,34.4008,34.4497,34000.0
2014-08-01 10:30:00,42.33,42.35,42.3,42.31,31700.0,34.4578,34.4741,34.4334,34.4415,31700.0
2014-08-01 10:35:00,42.31,42.33,42.29,42.32,28700.0,34.4415,34.4578,34.4252,34.4497,28700.0
2014-08-01 10:40:00,42.32,42.36,42.31,42.32,24400.0,34.4497,34.4822,34.4415,34.4497,24400.0
2014-08-01 10:45:00,42.33,42.34,42.21,42.21,32300.0,34.4578,34.4659,34.3601,34.3601,32300.0
2014-08-01 10:50:00,42.21,42.24,42.19,42.21,21100.0,34.3601,34.3845,34.3438,34.3601,21100.0
2014-08-01 10:55:00,42.2,42.22,42.15,42.19,25200.0,34.352,34.3683,34.3113,34.3438,25200.0
2014-08-01 11:00:00,42.2,42.24,42.19,42.19,57100.0,34.352,34.3845,34.3438,34.3438,57100.0
2014-08-01 11:05:00,42.19,42.19,42.14,42.17,52700.0,34.3438,34.3438,34.3031,34.3276,52700.0
2014-08-01 11:10:00,42.17,42.18,42.14,42.17,41400.0,34.3276,34.3357,34.3031,34.3276,41400.0
2014-08-01 11:15:00,42.16,42.18,42.14,42.16,27200.0,34.3194,34.3357,34.3031,34.3194,27200.0
2014-08-01 11:20:00,42.16,42.22,42.16,42.22,24100.0,34.3194,34.3683,34.3194,34.3683,24100.0
2014-08-01 11:25:00,42.22,42.23,42.15,42.15,54200.0,34.3683,34.3764,34.3113,34.3113,54200.0
2014-08-01 11:30:00,42.15,42.18,42.13,42.16,50500.0,34.3113,34.3357,34.295,34.3194,50500.0
2014-08-01 11:35:00,42.16,42.16,42.02,42.05,47800.0,34.3194,34.3194,34.2055,34.2299,47800.0
2014-08-01 11:40:00,42.05,42.08,42.0,42.02,27300.0,34.2299,34.2543,34.1892,34.2055,27300.0
2014-08-01 11:45:00,42.03,42.03,41.99,42.01,42200.0,34.2136,34.2136,34.181,34.1973,42200.0
2014-08-01 11:50:00,42.01,42.02,41.97,41.98,87900.0,34.1973,34.2055,34.1648,34.1729,87900.0
2014-08-01 11:55:00,41.97,42.0,41.96,42.0,40000.0,34.1648,34.1892,34.1566,34.1892,40000.0
2014-08-01 12:00:00,42.0,42.01,41.96,41.99,36700.0,34.1892,34.1973,34.1566,34.181,36700.0
2014-08-01 12:05:00,41.99,41.99,41.95,41.96,17700.0,34.181,34.181,34.1485,34.1566,17700.0
2014-08-01 12:10:00,41.96,41.96,41.9,41.91,22600.0,34.1566,34.1566,34.1078,34.1159,22600.0
2014-08-01 12:15:00,41.91,42.02,41.91,41.99,61100.0,34.1159,34.2055,34.1159,34.181,61100.0
2014-08-01 12:20:00,42.0,42.01,42.0,42.01,21000.0,34.1892,34.1973,34.1892,34.1973,21000.0
2014-08-01 12:25:00,42.01,42.01,41.99,42.0,52600.0,34.1973,34.1973,34.181,34.1892,52600.0
2014-08-01 12:30:00,42.0,42.02,41.99,42.0,16700.0,34.1892,34.2055,34.181,34.1892,16700.0
2014-08-01 12:35:00,42.0,42.0,41.94,41.95,24600.0,34.1892,34.1892,34.1403,34.1485,24600.0
2014-08-01 12:40:00,41.95,42.01,41.95,42.01,34800.0,34.1485,34.1973,34.1485,34.1973,34800.0
2014-08-01 12:45:00,42.01,42.01,41.97,41.97,52500.0,34.1973,34.1973,34.1648,34.1648,52500.0
2014-08-01 12:50:00,41.97,42.04,41.97,42.02,29400.0,34.1648,34.2217,34.1648,34.2055,29400.0
2014-08-01 12:55:00,42.03,42.08,42.02,42.05,19000.0,34.2136,34.2543,34.2055,34.2299,19000.0
2014-08-01 13:00:00,42.06,42.07,42.0,42.02,17300.0,34.238,34.2462,34.1892,34.2055,17300.0
2014-08-01 13:05:00,42.02,42.06,42.01,42.06,12200.0,34.2055,34.238,34.1973,34.238,12200.0
2014-08-01 13:10:00,42.06,42.11,42.05,42.11,43000.0,34.238,34.2787,34.2299,34.2787,43000.0
2014-08-01 13:15:00,42.1,42.13,42.07,42.12,38900.0,34.2706,34.295,34.2462,34.2869,38900.0
2014-08-01 13:20:00,42.11,42.15,42.08,42.11,33100.0,34.2787,34.3113,34.2543,34.2787,33100.0
2014-08-01 13:25:00,42.11,42.24,42.1,42.24,32600.0,34.2787,34.3845,34.2706,34.3845,32600.0
2014-08-01 13:30:00,42.25,42.25,42.18,42.18,27100.0,34.3927,34.3927,34.3357,34.3357,27100.0
2014-08-01 13:35:00,42.18,42.24,42.17,42.23,44700.0,34.3357,34.3845,34.3276,34.3764,44700.0
2014-08-01 13:40:00,42.23,42.25,42.18,42.2,21400.0,34.3764,34.3927,34.3357,34.352,21400.0
2014-08-01 13:45:00,42.2,42.21,42.16,42.16,61400.0,34.352,34.3601,34.3194,34.3194,61400.0
2014-08-01 13:50:00,42.17,42.18,42.09,42.13,68400.0,34.3276,34.3357,34.2624,34.295,68400.0
2014-08-01 13:55:00,42.12,42.16,42.1,42.15,64100.0,34.2869,34.3194,34.2706,34.3113,64100.0
2014-08-01 14:00:00,42.16,42.17,42.12,42.12,41600.0,34.3194,34.3276,34.2869,34.2869,41600.0
2014-08-01 14:05:00,42.13,42.19,42.09,42.19,21400.0,34.295,34.3438,34.2624,34.3438,21400.0
2014-08-01 14:10:00,42.18,42.2,42.17,42.17,18500.0,34.3357,34.352,34.3276,34.3276,18500.0
2014-08-01 14:15:00,42.17,42.21,42.16,42.2,30100.0,34.3276,34.3601,34.3194,34.352,30100.0
2014-08-01 14:20:00,42.2,42.2,42.15,42.15,14000.0,34.352,34.352,34.3113,34.3113,14000.0
2014-08-01 14:25:00,42.14,42.15,42.1,42.13,44500.0,34.3031,34.3113,34.2706,34.295,44500.0
2014-08-01 14:30:00,42.13,42.13,42.09,42.11,16900.0,34.295,34.295,34.2624,34.2787,16900.0
2014-08-01 14:35:00,42.1,42.15,42.09,42.15,19300.0,34.2706,34.3113,34.2624,34.3113,19300.0
2014-08-01 14:40:00,42.15,42.16,42.13,42.14,24300.0,34.3113,34.3194,34.295,34.3031,24300.0
2014-08-01 14:45:00,42.14,42.14,42.11,42.12,43700.0,34.3031,34.3031,34.2787,34.2869,43700.0
2014-08-01 14:50:00,42.12,42.12,42.07,42.08,25600.0,34.2869,34.2869,34.2462,34.2543,25600.0
2014-08-01 14:55:00,42.08,42.12,42.07,42.1,16300.0,34.2543,34.2869,34.2462,34.2706,16300.0
2014-08-01 15:00:00,42.1,42.13,42.07,42.1,18600.0,34.2706,34.295,34.2462,34.2706,18600.0
2014-08-01 15:05:00,42.1,42.14,42.09,42.1,30600.0,34.2706,34.3031,34.2624,34.2706,30600.0
2014-08-01 15:10:00,42.11,42.13,42.08,42.09,19500.0,34.2787,34.295,34.2543,34.2624,19500.0
2014-08-01 15:15:00,42.09,42.12,42.08,42.1,27400.0,34.2624,34.2869,34.2543,34.2706,27400.0
2014-08-01 15:20:00,42.11,42.13,42.1,42.1,29300.0,34.2787,34.295,34.2706,34.2706,29300.0
2014-08-01 15:25:00,42.1,42.11,42.07,42.07,32100.0,34.2706,34.2787,34.2462,34.2462,32100.0
2014-08-01 15:30:00,42.07,42.09,42.04,42.04,72700.0,34.2462,34.2624,34.2217,34.2217,72700.0
2014-08-01 15:35:00,42.04,42.07,42.02,42.07,52800.0,34.2217,34.2462,34.2055,34.2462,52800.0
2014-08-01 15:40:00,42.06,42.07,42.05,42.05,40000.0,34.238,34.2462,34.2299,34.2299,40000.0
2014-08-01 15:45:00,42.06,42.06,42.01,42.02,91100.0,34.238,34.238,34.1973,34.2055,91100.0
2014-08-01 15:50:00,42.02,42.03,41.97,42.01,144700.0,34.2055,34.2136,34.1648,34.1973,144700.0
2014-08-01 15:55:00,42.02,42.07,42.01,42.04,262900.0,34.2055,34.2462,34.1973,34.2217,262900.0
2014-08-04 09:30:00,42.12,42.12,41.84,42.01,115800.0,34.2869,34.2869,34.0589,34.1973,115800.0
2014-08-04 09:35:00,42.0,42.14,42.0,42.1,110500.0,34.1892,34.3031,34.1892,34.2706,110500.0
2014-08-04 09:40:00,42.1,42.1,42.04,42.05,18200.0,34.2706,34.2706,34.2217,34.2299,18200.0
2014-08-04 09:45:00,42.04,42.07,42.02,42.02,35100.0,34.2217,34.2462,34.2055,34.2055,35100.0
2014-08-04 09:50:00,42.02,42.16,42.02,42.14,44700.0,34.2055,34.3194,34.2055,34.3031,44700.0
2014-08-04 09:55:00,42.14,42.18,42.14,42.18,65600.0,34.3031,34.3357,34.3031,34.3357,65600.0
2014-08-04 10:00:00,42.17,42.18,42.13,42.15,25500.0,34.3276,34.3357,34.295,34.3113,25500.0
2014-08-04 10:05:00,42.16,42.17,42.14,42.15,38700.0,34.3194,34.3276,34.3031,34.3113,38700.0
2014-08-04 10:10:00,42.14,42.16,42.13,42.15,33400.0,34.3031,34.3194,34.295,34.3113,33400.0
2014-08-04 10:15:00,42.14,42.16,42.11,42.11,29800.0,34.3031,34.3194,34.2787,34.2787,29800.0
2014-08-04 10:20:00,42.11,42.15,42.1,42.12,13300.0,34.2787,34.3113,34.2706,34.2869,13300.0
2014-08-04 10:25:00,42.11,42.16,42.09,42.14,24300.0,34.2787,34.3194,34.2624,34.3031,24300.0
2014-08-04 10:30:00,42.13,42.16,42.13,42.14,36700.0,34.295,34.3194,34.295,34.3031,36700.0
2014-08-04 10:35:00,42.14,42.16,42.14,42.14,37900.0,34.3031,34.3194,34.3031,34.3031,37900.0
2014-08-04 10:40:00,42.14,42.16,42.1,42.11,28100.0,34.3031,34.3194,34.2706,34.2787,28100.0
2014-08-04 10:45:00,42.11,42.11,42.04,42.05,25000.0,34.2787,34.2787,34.2217,34.2299,25000.0
2014-08-04 10:50:00,42.05,42.06,42.01,42.02,23300.0,34.2299,34.238,34.1973,34.2055,23300.0
2014-08-04 10:55:00,42.02,42.02,41.92,41.95,46700.0,34.2055,34.2055,34.1241,34.1485,46700.0
2014-08-04 11:00:00,41.94,41.98,41.94,41.95,42200.0,34.1403,34.1729,34.1403,34.1485,42200.0
2014-08-04 11:05:00,41.95,42.0,41.95,42.0,34500.0,34.1485,34.1892,34.1485,34.1892,34500.0
2014-08-04 11:10:00,42.0,42.02,41.96,42.01,22000.0,34.1892,34.2055,34.1566,34.1973,22000.0
2014-08-04 11:15:00,42.01,42.04,42.0,42.0,20100.0,34.1973,34.2217,34.1892,34.1892,20100.0
2014-08-04 11:20:00,42.0,42.05,42.0,42.01,35400.0,34.1892,34.2299,34.1892,34.1973,35400.0
2014-08-04 11:25:00,42.02,42.04,42.01,42.03,23600.0,34.2055,34.2217,34.1973,34.2136,23600.0
2014-08-04 11:30:00,42.02,42.03,41.95,42.01,22500.0,34.2055,34.2136,34.1485,34.1973,22500.0
2014-08-04 11:35:00,42.0,42.04,41.97,42.02,48900.0,34.1892,34.2217,34.1648,34.2055,48900.0
2014-08-04 11:40:00,42.02,42.02,41.98,41.99,25200.0,34.2055,34.2055,34.1729,34.181,25200.0
2014-08-04 11:45:00,42.0,42.03,41.99,42.01,14100.0,34.1892,34.2136,34.181,34.1973,14100.0
2014-08-04 11:50:00,42.0,42.01,41.98,42.0,39500.0,34.1892,34.1973,34.1729,34.1892,39500.0
2014-08-04 11:55:00,42.0,42.02,41.99,42.01,11700.0,34.1892,34.2055,34.181,34.1973,11700.0
2014-08-04 12:00:00,42.01,42.02,41.99,42.0,16200.0,34.1973,34.2055,34.181,34.1892,16200.0
2014-08-04 12:05:00,42.0,42.04,42.0,42.03,18100.0,34.1892,34.2217,34.1892,34.2136,18100.0
2014-08-04 12:10:00,42.03,42.06,42.03,42.06,12800.0,34.2136,34.238,34.2136,34.238,12800.0
2014-08-04 12:15:00,42.06,42.06,42.02,42.06,14000.0,34.238,34.238,34.2055,34.238,14000.0
2014-08-04 12:20:00,42.05,42.12,42.05,42.12,11100.0,34.2299,34.2869,34.2299,34.2869,11100.0
2014-08-04 12:25:00,42.12,42.16,42.1,42.13,22400.0,34.2869,34.3194,34.2706,34.295,22400.0
2014-08-04 12:30:00,42.14,42.15,42.09,42.12,20600.0,34.3031,34.3113,34.2624,34.2869,20600.0
2014-08-04 12:35:00,42.12,42.12,42.05,42.06,21500.0,34.2869,34.2869,34.2299,34.238,21500.0
2014-08-04 12:40:00,42.06,42.08,42.05,42.06,15100.0,34.238,34.2543,34.2299,34.238,15100.0
2014-08-04 12:45:00,42.07,42.07,42.04,42.05,16600.0,34.2462,34.2462,34.2217,34.2299,16600.0
2014-08-04 12:50:00,42.05,42.08,42.03,42.08,9600.0,34.2299,34.2543,34.2136,34.2543,9600.0
2014-08-04 12:55:00,42.08,42.08,42.05,42.06,11400.0,34.2543,34.2543,34.2299,34.238,11400.0
2014-08-04 13:00:00,42.07,42.08,42.04,42.04,16800.0,34.2462,34.2543,34.2217,34.2217,16800.0
2014-08-04 13:05:00,42.04,42.07,42.04,42.06,13600.0,34.2217,34.2462,34.2217,34.238,13600.0
2014-08-04 13:10:00,42.07,42.08,42.06,42.08,19600.0,34.2462,34.2543,34.238,34.2543,19600.0
2014-08-04 13:15:00,42.08,42.12,42.07,42.12,16100.0,34.2543,34.2869,34.2462,34.2869,16100.0
2014-08-04 13:20:00,42.12,42.15,42.12,42.13,22300.0,34.2869,34.3113,34.2869,34.295,22300.0
2014-08-04 13:25:00,42.13,42.16,42.13,42.16,14000.0,34.295,34.3194,34.295,34.3194,14000.0
2014-08-04 13:30:00,42.17,42.19,42.16,42.17,12300.0,34.3276,34.3438,34.3194,34.3276,12300.0
2014-08-04 13:35:00,42.18,42.21,42.18,42.2,18300.0,34.3357,34.3601,34.3357,34.352,18300.0
2014-08-04 13:40:00,42.19,42.22,42.19,42.21,19200.0,34.3438,34.3683,34.3438,34.3601,19200.0
2014-08-04 13:45:00,42.21,42.28,42.2,42.28,32900.0,34.3601,34.4171,34.352,34.4171,32900.0
2014-08-04 13:50:00,42.27,42.28,42.25,42.25,17400.0,34.409,34.4171,34.3927,34.3927,17400.0
2014-08-04 13:55:00,42.25,42.28,42.24,42.27,16400.0,34.3927,34.4171,34.3845,34.409,16400.0
2014-08-04 14:00:00,42.27,42.29,42.26,42.28,22600.0,34.409,34.4252,34.4008,34.4171,22600.0
2014-08-04 14:05:00,42.28,42.28,42.26,42.27,19500.0,34.4171,34.4171,34.4008,34.409,19500.0
2014-08-04 14:10:00,42.27,42.31,42.27,42.28,20400.0,34.409,34.4415,34.409,34.4171,20400.0
2014-08-04 14:15:00,42.29,42.29,42.27,42.28,12200.0,34.4252,34.4252,34.409,34.4171,12200.0
2014-08-04 14:20:00,42.28,42.3,42.27,42.29,19800.0,34.4171,34.4334,34.409,34.4252,19800.0
2014-08-04 14:25:00,42.29,42.3,42.28,42.29,20300.0,34.4252,34.4334,34.4171,34.4252,20300.0
2014-08-04 14:30:00,42.29,42.3,42.28,42.3,13200.0,34.4252,34.4334,34.4171,34.4334,13200.0
2014-08-04 14:35:00,42.3,42.34,42.29,42.32,19900.0,34.4334,34.4659,34.4252,34.4497,19900.0
2014-08-04 14:40:00,42.33,42.35,42.32,42.34,32700.0,34.4578,34.4741,34.4497,34.4659,32700.0
2014-08-04 14:45:00,42.34,42.38,42.33,42.38,20000.0,34.4659,34.4985,34.4578,34.4985,20000.0
2014-08-04 14:50:00,42.38,42.41,42.36,42.37,25900.0,34.4985,34.5229,34.4822,34.4904,25900.0
2014-08-04 14:55:00,42.37,42.39,42.37,42.38,17400.0,34.4904,34.5066,34.4904,34.4985,17400.0
2014-08-04 15:00:00,42.38,42.4,42.36,42.4,25600.0,34.4985,34.5148,34.4822,34.5148,25600.0
2014-08-04 15:05:00,42.39,42.4,42.36,42.38,37800.0,34.5066,34.5148,34.4822,34.4985,37800.0
2014-08-04 15:10:00,42.38,42.41,42.37,42.41,34100.0,34.4985,34.5229,34.4904,34.5229,34100.0
2014-08-04 15:15:00,42.4,42.46,42.4,42.46,42100.0,34.5148,34.5636,34.5148,34.5636,42100.0
2014-08-04 15:20:00,42.45,42.46,42.4,42.4,46800.0,34.5555,34.5636,34.5148,34.5148,46800.0
2014-08-04 15:25:00,42.41,42.44,42.41,42.41,30900.0,34.5229,34.5473,34.5229,34.5229,30900.0
2014-08-04 15:30:00,42.42,42.45,42.41,42.45,50100.0,34.5311,34.5555,34.5229,34.5555,50100.0
2014-08-04 15:35:00,42.45,42.49,42.44,42.47,53400.0,34.5555,34.5881,34.5473,34.5718,53400.0
2014-08-04 15:40:00,42.47,42.5,42.46,42.46,68000.0,34.5718,34.5962,34.5636,34.5636,68000.0
2014-08-04 15:45:00,42.46,42.47,42.42,42.43,65100.0,34.5636,34.5718,34.5311,34.5392,65100.0
2014-08-04 15:50:00,42.43,42.46,42.42,42.43,91400.0,34.5392,34.5636,34.5311,34.5392,91400.0
2014-08-04 15:55:00,42.42,42.42,42.39,42.39,297300.0,34.5311,34.5311,34.5066,34.5066,297300.0
2014-08-05 09:30:00,42.14,42.3,42.13,42.24,102900.0,34.3031,34.4334,34.295,34.3845,102900.0
2014-08-05 09:35:00,42.24,42.37,42.24,42.36,28500.0,34.3845,34.4904,34.3845,34.4822,28500.0
2014-08-05 09:40:00,42.36,42.37,42.31,42.32,18800.0,34.4822,34.4904,34.4415,34.4497,18800.0
2014-08-05 09:45:00,42.32,42.33,42.22,42.22,21500.0,34.4497,34.4578,34.3683,34.3683,21500.0
2014-08-05 09:50:00,42.22,42.22,42.14,42.15,91500.0,34.3683,34.3683,34.3031,34.3113,91500.0
2014-08-05 09:55:00,42.13,42.13,42.09,42.13,30400.0,34.295,34.295,34.2624,34.295,30400.0
2014-08-05 10:00:00,42.13,42.2,42.09,42.11,44800.0,34.295,34.352,34.2624,34.2787,44800.0
2014-08-05 10:05:00,42.11,42.19,42.1,42.19,38400.0,34.2787,34.3438,34.2706,34.3438,38400.0
2014-08-05 10:10:00,42.19,42.23,42.19,42.19,27600.0,34.3438,34.3764,34.3438,34.3438,27600.0
2014-08-05 10:15:00,42.19,42.19,42.13,42.14,20200.0,34.3438,34.3438,34.295,34.3031,20200.0
2014-08-05 10:20:00,42.15,42.2,42.15,42.2,17700.0,34.3113,34.352,34.3113,34.352,17700.0
2014-08-05 10:25:00,42.2,42.26,42.2,42.26,34300.0,34.352,34.4008,34.352,34.4008,34300.0
2014-08-05 10:30:00,42.25,42.3,42.21,42.26,26600.0,34.3927,34.4334,34.3601,34.4008,26600.0
2014-08-05 10:35:00,42.27,42.3,42.23,42.26,29500.0,34.409,34.4334,34.3764,34.4008,29500.0
2014-08-05 10:40:00,42.25,42.26,42.22,42.23,19600.0,34.3927,34.4008,34.3683,34.3764,19600.0
2014-08-05 10:45:00,42.23,42.27,42.23,42.27,22000.0,34.3764,34.409,34.3764,34.409,22000.0
2014-08-05 10:50:00,42.27,42.27,42.2,42.2,82500.0,34.409,34.409,34.352,34.352,82500.0
2014-08-05 10:55:00,42.2,42.22,42.15,42.15,51500.0,34.352,34.3683,34.3113,34.3113,51500.0
2014-08-05 11:00:00,42.15,42.16,42.1,42.12,33600.0,34.3113,34.3194,34.2706,34.2869,33600.0
2014-08-05 11:05:00,42.12,42.16,42.11,42.15,70100.0,34.2869,34.3194,34.2787,34.3113,70100.0
2014-08-05 11:10:00,42.14,42.23,42.13,42.22,26800.0,34.3031,34.3764,34.295,34.3683,26800.0
2014-08-05 11:15:00,42.22,42.25,42.22,42.24,39700.0,34.3683,34.3927,34.3683,34.3845,39700.0
2014-08-05 11:20:00,42.25,42.26,42.19,42.2,45700.0,34.3927,34.4008,34.3438,34.352,45700.0
2014-08-05 11:25:00,42.19,42.22,42.14,42.21,59900.0,34.3438,34.3683,34.3031,34.3601,59900.0
2014-08-05 11:30:00,42.21,42.24,42.2,42.21,21800.0,34.3601,34.3845,34.352,34.3601,21800.0
2014-08-05 11:35:00,42.21,42.25,42.19,42.22,25100.0,34.3601,34.3927,34.3438,34.3683,25100.0
2014-08-05 11:40:00,42.23,42.23,42.2,42.21,87800.0,34.3764,34.3764,34.352,34.3601,87800.0
2014-08-05 11:45:00,42.21,42.22,42.15,42.17,30800.0,34.3601,34.3683,34.3113,34.3276,30800.0
2014-08-05 11:50:00,42.16,42.19,42.15,42.16,23900.0,34.3194,34.3438,34.3113,34.3194,23900.0
2014-08-05 11:55:00,42.15,42.16,42.1,42.12,28800.0,34.3113,34.3194,34.2706,34.2869,28800.0
2014-08-05 12:00:00,42.13,42.16,42.12,42.13,41500.0,34.295,34.3194,34.2869,34.295,41500.0
2014-08-05 12:05:00,42.13,42.16,42.11,42.16,36500.0,34.295,34.3194,34.2787,34.3194,36500.0
2014-08-05 12:10:00,42.15,42.21,42.15,42.2,27800.0,34.3113,34.3601,34.3113,34.352,27800.0
2014-08-05 12:15:00,42.19,42.2,42.17,42.19,10800.0,34.3438,34.352,34.3276,34.3438,10800.0
2014-08-05 12:20:00,42.18,42.19,42.09,42.1,20600.0,34.3357,34.3438,34.2624,34.2706,20600.0
2014-08-05 12:25:00,42.09,42.11,42.07,42.11,17300.0,34.2624,34.2787,34.2462,34.2787,17300.0
2014-08-05 12:30:00,42.1,42.14,42.09,42.13,14700.0,34.2706,34.3031,34.2624,34.295,14700.0
2014-08-05 12:35:00,42.12,42.12,42.04,42.07,31400.0,34.2869,34.2869,34.2217,34.2462,31400.0
2014-08-05 12:40:00,42.07,42.08,42.05,42.06,19500.0,34.2462,34.2543,34.2299,34.238,19500.0
2014-08-05 12:45:00,42.06,42.08,42.04,42.07,27800.0,34.238,34.2543,34.2217,34.2462,27800.0
2014-08-05 12:50:00,42.08,42.09,42.08,42.09,14900.0,34.2543,34.2624,34.2543,34.2624,14900.0
2014-08-05 12:55:00,42.09,42.11,42.08,42.1,15000.0,34.2624,34.2787,34.2543,34.2706,15000.0
2014-08-05 13:00:00,42.1,42.1,42.05,42.05,27500.0,34.2706,34.2706,34.2299,34.2299,27500.0
2014-08-05 13:05:00,42.06,42.1,42.05,42.09,18300.0,34.238,34.2706,34.2299,34.2624,18300.0
2014-08-05 13:10:00,42.09,42.13,42.09,42.13,17600.0,34.2624,34.295,34.2624,34.295,17600.0
2014-08-05 13:15:00,42.13,42.16,42.12,42.15,18600.0,34.295,34.3194,34.2869,34.3113,18600.0
2014-08-05 13:20:00,42.16,42.17,42.15,42.15,12600.0,34.3194,34.3276,34.3113,34.3113,12600.0
2014-08-05 13:25:00,42.15,42.17,42.14,42.15,15100.0,34.3113,34.3276,34.3031,34.3113,15100.0
2014-08-05 13:30:00,42.14,42.14,42.11,42.11,14200.0,34.3031,34.3031,34.2787,34.2787,14200.0
2014-08-05 13:35:00,42.11,42.11,41.91,41.91,72400.0,34.2787,34.2787,34.1159,34.1159,72400.0
2014-08-05 13:40:00,41.91,41.93,41.77,41.8,118000.0,34.1159,34.1322,34.002,34.0264,118000.0
2014-08-05 13:45:00,41.8,41.88,41.8,41.83,106900.0,34.0264,34.0915,34.0264,34.0508,106900.0
2014-08-05 13:50:00,41.83,41.83,41.77,41.82,46000.0,34.0508,34.0508,34.002,34.0427,46000.0
2014-08-05 13:55:00,41.82,41.84,41.78,41.78,36600.0,34.0427,34.0589,34.0101,34.0101,36600.0
2014-08-05 14:00:00,41.77,41.8,41.73,41.77,50300.0,34.002,34.0264,33.9694,34.002,50300.0
2014-08-05 14:05:00,41.77,41.77,41.66,41.66,83400.0,34.002,34.002,33.9124,33.9124,83400.0
2014-08-05 14:10:00,41.67,41.75,41.67,41.75,50900.0,33.9205,33.9857,33.9205,33.9857,50900.0
2014-08-05 14:15:00,41.76,41.77,41.72,41.76,28500.0,33.9938,34.002,33.9612,33.9938,28500.0
2014-08-05 14:20:00,41.75,41.83,41.75,41.78,32500.0,33.9857,34.0508,33.9857,34.0101,32500.0
2014-08-05 14:25:00,41.77,41.79,41.73,41.77,66100.0,34.002,34.0182,33.9694,34.002,66100.0
2014-08-05 14:30:00,41.78,41.84,41.78,41.8,30300.0,34.0101,34.0589,34.0101,34.0264,30300.0
2014-08-05 14:35:00,41.8,41.81,41.78,41.79,27800.0,34.0264,34.0345,34.0101,34.0182,27800.0
2014-08-05 14:40:00,41.78,41.8,41.75,41.77,22900.0,34.0101,34.0264,33.9857,34.002,22900.0
2014-08-05 14:45:00,41.77,41.82,41.77,41.8,27500.0,34.002,34.0427,34.002,34.0264,27500.0
2014-08-05 14:50:00,41.8,41.8,41.72,41.74,73900.0,34.0264,34.0264,33.9612,33.9775,73900.0
2014-08-05 14:55:00,41.74,41.78,41.73,41.74,40600.0,33.9775,34.0101,33.9694,33.9775,40600.0
2014-08-05 15:00:00,41.73,41.77,41.72,41.73,37700.0,33.9694,34.002,33.9612,33.9694,37700.0
2014-08-05 15:05:00,41.73,41.76,41.7,41.71,56000.0,33.9694,33.9938,33.945,33.9531,56000.0
2014-08-05 15:10:00,41.71,41.74,41.67,41.71,56800.0,33.9531,33.9775,33.9205,33.9531,56800.0
2014-08-05 15:15:00,41.71,41.75,41.7,41.74,58700.0,33.9531,33.9857,33.945,33.9775,58700.0
2014-08-05 15:20:00,41.74,41.76,41.71,41.72,61200.0,33.9775,33.9938,33.9531,33.9612,61200.0
2014-08-05 15:25:00,41.72,41.74,41.69,41.7,62600.0,33.9612,33.9775,33.9368,33.945,62600.0
2014-08-05 15:30:00,41.7,41.77,41.7,41.76,68400.0,33.945,34.002,33.945,33.9938,68400.0
2014-08-05 15:35:00,41.76,41.81,41.75,41.79,95100.0,33.9938,34.0345,33.9857,34.0182,95100.0
2014-08-05 15:40:00,41.78,41.8,41.76,41.8,72600.0,34.0101,34.0264,33.9938,34.0264,72600.0
2014-08-05 15:45:00,41.8,41.81,41.77,41.8,77000.0,34.0264,34.0345,34.002,34.0264,77000.0
2014-08-05 15:50:00,41.8,41.82,41.79,41.8,116700.0,34.0264,34.0427,34.0182,34.0264,116700.0
2014-08-05 15:55:00,41.8,41.84,41.77,41.77,246100.0,34.0264,34.0589,34.002,34.002,246100.0
2014-08-06 09:30:00,41.67,41.72,41.44,41.48,204600.0,33.9205,33.9612,33.7333,33.7659,204600.0
2014-08-06 09:35:00,41.49,41.58,41.47,41.48,57400.0,33.774,33.8473,33.7577,33.7659,57400.0
2014-08-06 09:40:00,41.49,41.69,41.48,41.69,60500.0,33.774,33.9368,33.7659,33.9368,60500.0
2014-08-06 09:45:00,41.69,41.78,41.65,41.77,53900.0,33.9368,34.0101,33.9043,34.002,53900.0
2014-08-06 09:50:00,41.77,41.85,41.75,41.82,48700.0,34.002,34.0671,33.9857,34.0427,48700.0
2014-08-06 09:55:00,41.81,41.83,41.75,41.76,47900.0,34.0345,34.0508,33.9857,33.9938,47900.0
2014-08-06 10:00:00,41.76,41.85,41.76,41.85,50700.0,33.9938,34.0671,33.9938,34.0671,50700.0
2014-08-06 10:05:00,41.85,41.89,41.82,41.83,116700.0,34.0671,34.0996,34.0427,34.0508,116700.0
2014-08-06 10:10:00,41.84,41.86,41.8,41.82,63500.0,34.0589,34.0752,34.0264,34.0427,63500.0
2014-08-06 10:15:00,41.82,41.83,41.79,41.8,58300.0,34.0427,34.0508,34.0182,34.0264,58300.0
2014-08-06 10:20:00,41.81,41.85,41.79,41.85,44500.0,34.0345,34.0671,34.0182,34.0671,44500.0
2014-08-06 10:25:00,41.85,41.9,41.84,41.9,33000.0,34.0671,34.1078,34.0589,34.1078,33000.0
2014-08-06 10:30:00,41.9,41.96,41.81,41.82,50000.0,34.1078,34.1566,34.0345,34.0427,50000.0
2014-08-06 10:35:00,41.82,41.83,41.79,41.8,68400.0,34.0427,34.0508,34.0182,34.0264,68400.0
2014-08-06 10:40:00,41.8,41.82,41.75,41.77,79600.0,34.0264,34.0427,33.9857,34.002,79600.0
2014-08-06 10:45:00,41.76,41.77,41.68,41.7,39500.0,33.9938,34.002,33.9287,33.945,39500.0
2014-08-06 10:50:00,41.71,41.78,41.71,41.77,39700.0,33.9531,34.0101,33.9531,34.002,39700.0
2014-08-06 10:55:00,41.77,41.89,41.77,41.89,61500.0,34.002,34.0996,34.002,34.0996,61500.0
2014-08-06 11:00:00,41.88,41.95,41.88,41.93,38300.0,34.0915,34.1485,34.0915,34.1322,38300.0
2014-08-06 11:05:00,41.94,41.96,41.92,41.93,20500.0,34.1403,34.1566,34.1241,34.1322,20500.0
2014-08-06 11:10:00,41.93,41.94,41.91,41.92,13600.0,34.1322,34.1403,34.1159,34.1241,13600.0
2014-08-06 11:15:00,41.93,41.94,41.91,41.92,20300.0,34.1322,34.1403,34.1159,34.1241,20300.0
2014-08-06 11:20:00,41.91,41.92,41.88,41.89,31700.0,34.1159,34.1241,34.0915,34.0996,31700.0
2014-08-06 11:25:00,41.89,41.91,41.83,41.83,18900.0,34.0996,34.1159,34.0508,34.0508,18900.0
2014-08-06 11:30:00,41.83,41.87,41.82,41.82,36100.0,34.0508,34.0834,34.0427,34.0427,36100.0
2014-08-06 11:35:00,41.82,41.83,41.79,41.79,100600.0,34.0427,34.0508,34.0182,34.0182,100600.0
2014-08-06 11:40:00,41.8,41.86,41.79,41.85,47600.0,34.0264,34.0752,34.0182,34.0671,47600.0
2014-08-06 11:45:00,41.85,41.89,41.82,41.89,152600.0,34.0671,34.0996,34.0427,34.0996,152600.0
2014-08-06 11:50:00,41.89,41.94,41.88,41.91,27900.0,34.0996,34.1403,34.0915,34.1159,27900.0
2014-08-06 11:55:00,41.91,41.93,41.91,41.93,23600.0,34.1159,34.1322,34.1159,34.1322,23600.0
2014-08-06 12:00:00,41.93,41.95,41.92,41.95,16200.0,34.1322,34.1485,34.1241,34.1485,16200.0
2014-08-06 12:05:00,41.95,41.97,41.91,41.91,25100.0,34.1485,34.1648,34.1159,34.1159,25100.0
2014-08-06 12:10:00,41.91,41.93,41.91,41.92,13500.0,34.1159,34.1322,34.1159,34.1241,13500.0
2014-08-06 12:15:00,41.92,41.92,41.83,41.84,30300.0,34.1241,34.1241,34.0508,34.0589,30300.0
2014-08-06 12:20:00,41.84,41.87,41.83,41.86,106000.0,34.0589,34.0834,34.0508,34.0752,106000.0
2014-08-06 12:25:00,41.85,41.86,41.82,41.84,18200.0,34.0671,34.0752,34.0427,34.0589,18200.0
2014-08-06 12:30:00,41.84,41.91,41.84,41.9,23500.0,34.0589,34.1159,34.0589,34.1078,23500.0
2014-08-06 12:35:00,41.9,41.92,41.88,41.91,9800.0,34.1078,34.1241,34.0915,34.1159,9800.0
2014-08-06 12:40:00,41.91,41.93,41.88,41.88,36900.0,34.1159,34.1322,34.0915,34.0915,36900.0
2014-08-06 12:45:00,41.89,41.89,41.82,41.82,15700.0,34.0996,34.0996,34.0427,34.0427,15700.0
2014-08-06 12:50:00,41.82,41.83,41.8,41.8,15800.0,34.0427,34.0508,34.0264,34.0264,15800.0
2014-08-06 12:55:00,41.8,41.81,41.75,41.76,31000.0,34.0264,34.0345,33.9857,33.9938,31000.0
2014-08-06 13:00:00,41.76,41.8,41.73,41.73,39000.0,33.9938,34.0264,33.9694,33.9694,39000.0
2014-08-06 13:05:00,41.74,41.75,41.72,41.72,14300.0,33.9775,33.9857,33.9612,33.9612,14300.0
2014-08-06 13:10:00,41.72,41.73,41.7,41.72,14900.0,33.9612,33.9694,33.945,33.9612,14900.0
2014-08-06 13:15:00,41.73,41.77,41.73,41.75,42300.0,33.9694,34.002,33.9694,33.9857,42300.0
2014-08-06 13:20:00,41.76,41.77,41.74,41.75,13000.0,33.9938,34.002,33.9775,33.9857,13000.0
2014-08-06 13:25:00,41.75,41.76,41.72,41.72,9500.0,33.9857,33.9938,33.9612,33.9612,9500.0
2014-08-06 13:30:00,41.73,41.74,41.72,41.72,16300.0,33.9694,33.9775,33.9612,33.9612,16300.0
2014-08-06 13:35:00,41.73,41.77,41.72,41.77,14900.0,33.9694,34.002,33.9612,34.002,14900.0
2014-08-06 13:40:00,41.78,41.79,41.77,41.77,13900.0,34.0101,34.0182,34.002,34.002,13900.0
2014-08-06 13:45:00,41.77,41.77,41.7,41.71,23300.0,34.002,34.002,33.945,33.9531,23300.0
2014-08-06 13:50:00,41.72,41.72,41.65,41.66,41300.0,33.9612,33.9612,33.9043,33.9124,41300.0
2014-08-06 13:55:00,41.65,41.69,41.65,41.65,21500.0,33.9043,33.9368,33.9043,33.9043,21500.0
2014-08-06 14:00:00,41.65,41.66,41.62,41.66,21700.0,33.9043,33.9124,33.8798,33.9124,21700.0
2014-08-06 14:05:00,41.65,41.66,41.64,41.64,20800.0,33.9043,33.9124,33.8961,33.8961,20800.0
2014-08-06 14:10:00,41.65,41.66,41.63,41.66,15500.0,33.9043,33.9124,33.888,33.9124,15500.0
2014-08-06 14:15:00,41.66,41.68,41.65,41.67,15200.0,33.9124,33.9287,33.9043,33.9205,15200.0
2014-08-06 14:20:00,41.67,41.68,41.65,41.65,10000.0,33.9205,33.9287,33.9043,33.9043,10000.0
2014-08-06 14:25:00,41.66,41.7,41.66,41.67,21300.0,33.9124,33.945,33.9124,33.9205,21300.0
2014-08-06 14:30:00,41.67,41.69,41.61,41.61,36000.0,33.9205,33.9368,33.8717,33.8717,36000.0
2014-08-06 14:35:00,41.61,41.66,41.58,41.64,27100.0,33.8717,33.9124,33.8473,33.8961,27100.0
2014-08-06 14:40:00,41.65,41.7,41.63,41.7,24200.0,33.9043,33.945,33.888,33.945,24200.0
2014-08-06 14:45:00,41.7,41.7,41.67,41.68,10300.0,33.945,33.945,33.9205,33.9287,10300.0
2014-08-06 14:50:00,41.68,41.7,41.68,41.68,21500.0,33.9287,33.945,33.9287,33.9287,21500.0
2014-08-06 14:55:00,41.69,41.69,41.67,41.68,16400.0,33.9368,33.9368,33.9205,33.9287,16400.0
2014-08-06 15:00:00,41.68,41.73,41.67,41.73,32700.0,33.9287,33.9694,33.9205,33.9694,32700.0
2014-08-06 15:05:00,41.73,41.76,41.7,41.71,47900.0,33.9694,33.9938,33.945,33.9531,47900.0
2014-08-06 15:10:00,41.71,41.72,41.69,41.71,45700.0,33.9531,33.9612,33.9368,33.9531,45700.0
2014-08-06 15:15:00,41.7,41.73,41.68,41.72,28800.0,33.945,33.9694,33.9287,33.9612,28800.0
2014-08-06 15:20:00,41.72,41.73,41.69,41.73,43000.0,33.9612,33.9694,33.9368,33.9694,43000.0
2014-08-06 15:25:00,41.73,41.75,41.69,41.7,56400.0,33.9694,33.9857,33.9368,33.945,56400.0
2014-08-06 15:30:00,41.69,41.71,41.66,41.68,39000.0,33.9368,33.9531,33.9124,33.9287,39000.0
2014-08-06 15:35:00,41.68,41.7,41.67,41.68,26000.0,33.9287,33.945,33.9205,33.9287,26000.0
2014-08-06 15:40:00,41.69,41.73,41.68,41.73,32200.0,33.9368,33.9694,33.9287,33.9694,32200.0
2014-08-06 15:45:00,41.74,41.76,41.7,41.72,92800.0,33.9775,33.9938,33.945,33.9612,92800.0
2014-08-06 15:50:00,41.73,41.79,41.72,41.76,105900.0,33.9694,34.0182,33.9612,33.9938,105900.0
2014-08-06 15:55:00,41.77,41.8,41.76,41.76,150900.0,34.002,34.0264,33.9938,33.9938,150900.0
2014-08-07 09:30:00,41.75,41.98,41.75,41.83,73800.0,33.9857,34.1729,33.9857,34.0508,73800.0
2014-08-07 09:35:00,41.85,41.9,41.82,41.84,13000.0,34.0671,34.1078,34.0427,34.0589,13000.0
2014-08-07 09:40:00,41.83,41.83,41.73,41.76,16800.0,34.0508,34.0508,33.9694,33.9938,16800.0
2014-08-07 09:45:00,41.75,41.8,41.74,41.75,30900.0,33.9857,34.0264,33.9775,33.9857,30900.0
2014-08-07 09:50:00,41.75,41.78,41.73,41.78,18000.0,33.9857,34.0101,33.9694,34.0101,18000.0
2014-08-07 09:55:00,41.77,41.8,41.73,41.77,14800.0,34.002,34.0264,33.9694,34.002,14800.0
2014-08-07 10:00:00,41.78,41.8,41.72,41.74,27600.0,34.0101,34.0264,33.9612,33.9775,27600.0
2014-08-07 10:05:00,41.73,41.8,41.73,41.79,23500.0,33.9694,34.0264,33.9694,34.0182,23500.0
2014-08-07 10:10:00,41.79,41.82,41.77,41.8,48800.0,34.0182,34.0427,34.002,34.0264,48800.0
2014-08-07 10:15:00,41.81,41.81,41.73,41.77,17300.0,34.0345,34.0345,33.9694,34.002,17300.0
2014-08-07 10:20:00,41.77,41.83,41.77,41.81,16600.0,34.002,34.0508,34.002,34.0345,16600.0
2014-08-07 10:25:00,41.81,41.86,41.8,41.84,14000.0,34.0345,34.0752,34.0264,34.0589,14000.0
2014-08-07 10:30:00,41.84,41.85,41.8,41.82,33100.0,34.0589,34.0671,34.0264,34.0427,33100.0
2014-08-07 10:35:00,41.81,41.87,41.81,41.82,92400.0,34.0345,34.0834,34.0345,34.0427,92400.0
2014-08-07 10:40:00,41.82,41.82,41.67,41.67,23300.0,34.0427,34.0427,33.9205,33.9205,23300.0
2014-08-07 10:45:00,41.67,41.68,41.59,41.6,26200.0,33.9205,33.9287,33.8554,33.8636,26200.0
2014-08-07 10:50:00,41.6,41.64,41.59,41.63,74100.0,33.8636,33.8961,33.8554,33.888,74100.0
2014-08-07 10:55:00,41.63,41.67,41.62,41.64,11300.0,33.888,33.9205,33.8798,33.8961,11300.0
2014-08-07 11:00:00,41.63,41.64,41.59,41.61,17900.0,33.888,33.8961,33.8554,33.8717,17900.0
2014-08-07 11:05:00,41.62,41.64,41.58,41.64,95000.0,33.8798,33.8961,33.8473,33.8961,95000.0
2014-08-07 11:10:00,41.63,41.64,41.58,41.59,23000.0,33.888,33.8961,33.8473,33.8554,23000.0
2014-08-07 11:15:00,41.58,41.62,41.58,41.61,13300.0,33.8473,33.8798,33.8473,33.8717,13300.0
2014-08-07 11:20:00,41.61,41.67,41.61,41.66,46600.0,33.8717,33.9205,33.8717,33.9124,46600.0
2014-08-07 11:25:00,41.66,41.68,41.64,41.65,52300.0,33.9124,33.9287,33.8961,33.9043,52300.0
2014-08-07 11:30:00,41.65,41.7,41.65,41.67,17800.0,33.9043,33.945,33.9043,33.9205,17800.0
2014-08-07 11:35:00,41.66,41.68,41.64,41.65,29300.0,33.9124,33.9287,33.8961,33.9043,29300.0
2014-08-07 11:40:00,41.65,41.66,41.61,41.63,58600.0,33.9043,33.9124,33.8717,33.888,58600.0
2014-08-07 11:45:00,41.62,41.62,41.57,41.62,157100.0,33.8798,33.8798,33.8391,33.8798,157100.0
2014-08-07 11:50:00,41.61,41.65,41.58,41.59,43400.0,33.8717,33.9043,33.8473,33.8554,43400.0
2014-08-07 11:55:00,41.59,41.63,41.57,41.62,17300.0,33.8554,33.888,33.8391,33.8798,17300.0
2014-08-07 12:00:00,41.62,41.65,41.58,41.64,17200.0,33.8798,33.9043,33.8473,33.8961,17200.0
2014-08-07 12:05:00,41.65,41.69,41.63,41.69,16500.0,33.9043,33.9368,33.888,33.9368,16500.0
2014-08-07 12:10:00,41.69,41.69,41.64,41.65,25600.0,33.9368,33.9368,33.8961,33.9043,25600.0
2014-08-07 12:15:00,41.65,41.66,41.58,41.58,121100.0,33.9043,33.9124,33.8473,33.8473,121100.0
2014-08-07 12:20:00,41.58,41.6,41.54,41.6,44300.0,33.8473,33.8636,33.8147,33.8636,44300.0
2014-08-07 12:25:00,41.61,41.64,41.59,41.6,15000.0,33.8717,33.8961,33.8554,33.8636,15000.0
2014-08-07 12:30:00,41.6,41.6,41.54,41.55,44100.0,33.8636,33.8636,33.8147,33.8229,44100.0
2014-08-07 12:35:00,41.55,41.58,41.54,41.58,141800.0,33.8229,33.8473,33.8147,33.8473,141800.0
2014-08-07 12:40:00,41.58,41.58,41.55,41.57,9300.0,33.8473,33.8473,33.8229,33.8391,9300.0
2014-08-07 12:45:00,41.58,41.58,41.55,41.57,16100.0,33.8473,33.8473,33.8229,33.8391,16100.0
2014-08-07 12:50:00,41.57,41.57,41.54,41.57,9500.0,33.8391,33.8391,33.8147,33.8391,9500.0
2014-08-07 12:55:00,41.57,41.57,41.53,41.54,8300.0,33.8391,33.8391,33.8066,33.8147,8300.0
2014-08-07 13:00:00,41.55,41.59,41.54,41.57,26200.0,33.8229,33.8554,33.8147,33.8391,26200.0
2014-08-07 13:05:00,41.58,41.62,41.57,41.62,33500.0,33.8473,33.8798,33.8391,33.8798,33500.0
2014-08-07 13:10:00,41.62,41.62,41.59,41.6,8600.0,33.8798,33.8798,33.8554,33.8636,8600.0
2014-08-07 13:15:00,41.6,41.65,41.6,41.65,18000.0,33.8636,33.9043,33.8636,33.9043,18000.0
2014-08-07 13:20:00,41.64,41.65,41.62,41.62,15300.0,33.8961,33.9043,33.8798,33.8798,15300.0
2014-08-07 13:25:00,41.62,41.66,41.6,41.65,23200.0,33.8798,33.9124,33.8636,33.9043,23200.0
2014-08-07 13:30:00,41.66,41.67,41.65,41.66,11000.0,33.9124,33.9205,33.9043,33.9124,11000.0
2014-08-07 13:35:00,41.65,41.67,41.65,41.66,11900.0,33.9043,33.9205,33.9043,33.9124,11900.0
2014-08-07 13:40:00,41.67,41.68,41.65,41.66,18300.0,33.9205,33.9287,33.9043,33.9124,18300.0
2014-08-07 13:45:00,41.65,41.67,41.64,41.66,46500.0,33.9043,33.9205,33.8961,33.9124,46500.0
2014-08-07 13:50:00,41.66,41.67,41.64,41.66,43200.0,33.9124,33.9205,33.8961,33.9124,43200.0
2014-08-07 13:55:00,41.65,41.69,41.65,41.68,7100.0,33.9043,33.9368,33.9043,33.9287,7100.0
2014-08-07 14:00:00,41.67,41.68,41.64,41.65,69100.0,33.9205,33.9287,33.8961,33.9043,69100.0
2014-08-07 14:05:00,41.64,41.64,41.61,41.63,9900.0,33.8961,33.8961,33.8717,33.888,9900.0
2014-08-07 14:10:00,41.62,41.63,41.6,41.61,10600.0,33.8798,33.888,33.8636,33.8717,10600.0
2014-08-07 14:15:00,41.61,41.61,41.58,41.59,22600.0,33.8717,33.8717,33.8473,33.8554,22600.0
2014-08-07 14:20:00,41.59,41.59,41.57,41.57,14600.0,33.8554,33.8554,33.8391,33.8391,14600.0
2014-08-07 14:25:00,41.58,41.63,41.56,41.62,40600.0,33.8473,33.888,33.831,33.8798,40600.0
2014-08-07 14:30:00,41.6,41.62,41.6,41.61,58600.0,33.8636,33.8798,33.8636,33.8717,58600.0
2014-08-07 14:35:00,41.61,41.62,41.61,41.61,35400.0,33.8717,33.8798,33.8717,33.8717,35400.0
2014-08-07 14:40:00,41.61,41.63,41.61,41.61,46300.0,33.8717,33.888,33.8717,33.8717,46300.0
2014-08-07 14:45:00,41.61,41.62,41.58,41.59,46700.0,33.8717,33.8798,33.8473,33.8554,46700.0
2014-08-07 14:50:00,41.59,41.6,41.57,41.58,12600.0,33.8554,33.8636,33.8391,33.8473,12600.0
2014-08-07 14:55:00,41.57,41.57,41.52,41.55,66400.0,33.8391,33.8391,33.7984,33.8229,66400.0
2014-08-07 15:00:00,41.55,41.59,41.55,41.58,46200.0,33.8229,33.8554,33.8229,33.8473,46200.0
2014-08-07 15:05:00,41.58,41.59,41.5,41.51,120500.0,33.8473,33.8554,33.7822,33.7903,120500.0
2014-08-07 15:10:00,41.51,41.53,41.5,41.51,57400.0,33.7903,33.8066,33.7822,33.7903,57400.0
2014-08-07 15:15:00,41.51,41.53,41.49,41.52,121400.0,33.7903,33.8066,33.774,33.7984,121400.0
2014-08-07 15:20:00,41.52,41.52,41.48,41.51,89500.0,33.7984,33.7984,33.7659,33.7903,89500.0
2014-08-07 15:25:00,41.51,41.52,41.49,41.51,43500.0,33.7903,33.7984,33.774,33.7903,43500.0
2014-08-07 15:30:00,41.51,41.56,41.51,41.55,130100.0,33.7903,33.831,33.7903,33.8229,130100.0
2014-08-07 15:35:00,41.55,41.59,41.53,41.56,165100.0,33.8229,33.8554,33.8066,33.831,165100.0
2014-08-07 15:40:00,41.55,41.58,41.55,41.56,107400.0,33.8229,33.8473,33.8229,33.831,107400.0
2014-08-07 15:45:00,41.55,41.56,41.53,41.53,60000.0,33.8229,33.831,33.8066,33.8066,60000.0
2014-08-07 15:50:00,41.54,41.6,41.54,41.59,103100.0,33.8147,33.8636,33.8147,33.8554,103100.0
2014-08-07 15:55:00,41.58,41.59,41.52,41.52,189700.0,33.8473,33.8554,33.7984,33.7984,189700.0
2014-08-08 09:30:00,41.48,41.57,41.42,41.45,78200.0,33.7659,33.8391,33.717,33.7415,78200.0
2014-08-08 09:35:00,41.45,41.48,41.22,41.26,89000.0,33.7415,33.7659,33.5542,33.5868,89000.0
2014-08-08 09:40:00,41.24,41.29,41.2,41.23,136500.0,33.5705,33.6112,33.538,33.5624,136500.0
2014-08-08 09:45:00,41.23,41.27,41.15,41.24,30200.0,33.5624,33.5949,33.4973,33.5705,30200.0
2014-08-08 09:50:00,41.23,41.34,41.2,41.28,25000.0,33.5624,33.6519,33.538,33.6031,25000.0
2014-08-08 09:55:00,41.28,41.36,41.26,41.29,99000.0,33.6031,33.6682,33.5868,33.6112,99000.0
2014-08-08 10:00:00,41.29,41.33,41.25,41.33,33100.0,33.6112,33.6438,33.5787,33.6438,33100.0
2014-08-08 10:05:00,41.34,41.39,41.27,41.3,39800.0,33.6519,33.6926,33.5949,33.6194,39800.0
2014-08-08 10:10:00,41.3,41.33,41.22,41.23,33800.0,33.6194,33.6438,33.5542,33.5624,33800.0
2014-08-08 10:15:00,41.23,41.29,41.21,41.26,27300.0,33.5624,33.6112,33.5461,33.5868,27300.0
2014-08-08 10:20:00,41.25,41.26,41.2,41.24,27500.0,33.5787,33.5868,33.538,33.5705,27500.0
2014-08-08 10:25:00,41.24,41.26,41.2,41.24,38200.0,33.5705,33.5868,33.538,33.5705,38200.0
2014-08-08 10:30:00,41.23,41.27,41.2,41.25,105100.0,33.5624,33.5949,33.538,33.5787,105100.0
2014-08-08 10:35:00,41.25,41.33,41.24,41.33,17000.0,33.5787,33.6438,33.5705,33.6438,17000.0
2014-08-08 10:40:00,41.33,41.41,41.32,41.38,32400.0,33.6438,33.7089,33.6356,33.6845,32400.0
2014-08-08 10:45:00,41.38,41.45,41.37,41.37,47400.0,33.6845,33.7415,33.6763,33.6763,47400.0
2014-08-08 10:50:00,41.37,41.4,41.33,41.36,30300.0,33.6763,33.7008,33.6438,33.6682,30300.0
2014-08-08 10:55:00,41.35,41.35,41.3,41.31,28900.0,33.6601,33.6601,33.6194,33.6275,28900.0
2014-08-08 11:00:00,41.31,41.32,41.27,41.28,28800.0,33.6275,33.6356,33.5949,33.6031,28800.0
2014-08-08 11:05:00,41.29,41.34,41.27,41.29,32300.0,33.6112,33.6519,33.5949,33.6112,32300.0
2014-08-08 11:10:00,41.3,41.36,41.3,41.34,46700.0,33.6194,33.6682,33.6194,33.6519,46700.0
2014-08-08 11:15:00,41.34,41.39,41.33,41.39,17800.0,33.6519,33.6926,33.6438,33.6926,17800.0
2014-08-08 11:20:00,41.39,41.41,41.37,41.4,23100.0,33.6926,33.7089,33.6763,33.7008,23100.0
2014-08-08 11:25:00,41.41,41.5,41.41,41.48,37600.0,33.7089,33.7822,33.7089,33.7659,37600.0
2014-08-08 11:30:00,41.49,41.54,41.46,41.47,30100.0,33.774,33.8147,33.7496,33.7577,30100.0
2014-08-08 11:35:00,41.48,41.48,41.42,41.46,26200.0,33.7659,33.7659,33.717,33.7496,26200.0
2014-08-08 11:40:00,41.47,41.47,41.43,41.46,21400.0,33.7577,33.7577,33.7252,33.7496,21400.0
2014-08-08 11:45:00,41.45,41.46,41.41,41.41,9400.0,33.7415,33.7496,33.7089,33.7089,9400.0
2014-08-08 11:50:00,41.41,41.43,41.38,41.38,22700.0,33.7089,33.7252,33.6845,33.6845,22700.0
2014-08-08 11:55:00,41.38,41.47,41.38,41.44,68300.0,33.6845,33.7577,33.6845,33.7333,68300.0
2014-08-08 12:00:00,41.44,41.45,41.43,41.45,17800.0,33.7333,33.7415,33.7252,33.7415,17800.0
2014-08-08 12:05:00,41.45,41.45,41.34,41.35,84800.0,33.7415,33.7415,33.6519,33.6601,84800.0
2014-08-08 12:10:00,41.34,41.38,41.34,41.38,10800.0,33.6519,33.6845,33.6519,33.6845,10800.0
2014-08-08 12:15:00,41.38,41.41,41.35,41.41,22300.0,33.6845,33.7089,33.6601,33.7089,22300.0
2014-08-08 12:20:00,41.42,41.42,41.33,41.33,41400.0,33.717,33.717,33.6438,33.6438,41400.0
2014-08-08 12:25:00,41.34,41.35,41.3,41.32,26800.0,33.6519,33.6601,33.6194,33.6356,26800.0
2014-08-08 12:30:00,41.32,41.33,41.3,41.3,21000.0,33.6356,33.6438,33.6194,33.6194,21000.0
2014-08-08 12:35:00,41.31,41.31,41.27,41.31,26000.0,33.6275,33.6275,33.5949,33.6275,26000.0
2014-08-08 12:40:00,41.3,41.34,41.3,41.34,18600.0,33.6194,33.6519,33.6194,33.6519,18600.0
2014-08-08 12:45:00,41.35,41.35,41.3,41.34,13600.0,33.6601,33.6601,33.6194,33.6519,13600.0
2014-08-08 12:50:00,41.34,41.4,41.34,41.38,10200.0,33.6519,33.7008,33.6519,33.6845,10200.0
2014-08-08 12:55:00,41.37,41.41,41.36,41.38,14000.0,33.6763,33.7089,33.6682,33.6845,14000.0
2014-08-08 13:00:00,41.38,41.38,41.35,41.37,13200.0,33.6845,33.6845,33.6601,33.6763,13200.0
2014-08-08 13:05:00,41.38,41.44,41.36,41.41,18300.0,33.6845,33.7333,33.6682,33.7089,18300.0
2014-08-08 13:10:00,41.42,41.44,41.4,41.42,13400.0,33.717,33.7333,33.7008,33.717,13400.0
2014-08-08 13:15:00,41.43,41.52,41.41,41.52,27400.0,33.7252,33.7984,33.7089,33.7984,27400.0
2014-08-08 13:20:00,41.53,41.56,41.52,41.56,13900.0,33.8066,33.831,33.7984,33.831,13900.0
2014-08-08 13:25:00,41.57,41.65,41.57,41.62,29100.0,33.8391,33.9043,33.8391,33.8798,29100.0
2014-08-08 13:30:00,41.63,41.63,41.55,41.57,22000.0,33.888,33.888,33.8229,33.8391,22000.0
2014-08-08 13:35:00,41.58,41.59,41.55,41.59,15900.0,33.8473,33.8554,33.8229,33.8554,15900.0
2014-08-08 13:40:00,41.59,41.61,41.56,41.59,21200.0,33.8554,33.8717,33.831,33.8554,21200.0
2014-08-08 13:45:00,41.58,41.6,41.57,41.58,16700.0,33.8473,33.8636,33.8391,33.8473,16700.0
2014-08-08 13:50:00,41.58,41.59,41.55,41.56,21100.0,33.8473,33.8554,33.8229,33.831,21100.0
2014-08-08 13:55:00,41.56,41.59,41.55,41.56,47100.0,33.831,33.8554,33.8229,33.831,47100.0
2014-08-08 14:00:00,41.56,41.59,41.55,41.58,36400.0,33.831,33.8554,33.8229,33.8473,36400.0
2014-08-08 14:05:00,41.58,41.61,41.55,41.55,33300.0,33.8473,33.8717,33.8229,33.8229,33300.0
2014-08-08 14:10:00,41.55,41.55,41.49,41.51,42300.0,33.8229,33.8229,33.774,33.7903,42300.0
2014-08-08 14:15:00,41.51,41.51,41.49,41.5,17300.0,33.7903,33.7903,33.774,33.7822,17300.0
2014-08-08 14:20:00,41.51,41.54,41.49,41.53,14200.0,33.7903,33.8147,33.774,33.8066,14200.0
2014-08-08 14:25:00,41.54,41.56,41.53,41.55,38500.0,33.8147,33.831,33.8066,33.8229,38500.0
2014-08-08 14:30:00,41.55,41.58,41.52,41.57,28700.0,33.8229,33.8473,33.7984,33.8391,28700.0
2014-08-08 14:35:00,41.56,41.56,41.53,41.55,26200.0,33.831,33.831,33.8066,33.8229,26200.0
2014-08-08 14:40:00,41.55,41.57,41.5,41.52,44300.0,33.8229,33.8391,33.7822,33.7984,44300.0
2014-08-08 14:45:00,41.52,41.54,41.51,41.53,20100.0,33.7984,33.8147,33.7903,33.8066,20100.0
2014-08-08 14:50:00,41.53,41.55,41.51,41.54,35500.0,33.8066,33.8229,33.7903,33.8147,35500.0
2014-08-08 14:55:00,41.54,41.55,41.5,41.5,21300.0,33.8147,33.8229,33.7822,33.7822,21300.0
2014-08-08 15:00:00,41.49,41.51,41.49,41.5,24800.0,33.774,33.7903,33.774,33.7822,24800.0
2014-08-08 15:05:00,41.5,41.51,41.48,41.5,29600.0,33.7822,33.7903,33.7659,33.7822,29600.0
2014-08-08 15:10:00,41.49,41.49,41.46,41.48,35500.0,33.774,33.774,33.7496,33.7659,35500.0
2014-08-08 15:15:00,41.48,41.49,41.47,41.48,49300.0,33.7659,33.774,33.7577,33.7659,49300.0
2014-08-08 15:20:00,41.48,41.53,41.47,41.53,35400.0,33.7659,33.8066,33.7577,33.8066,35400.0
2014-08-08 15:25:00,41.52,41.58,41.51,41.57,74400.0,33.7984,33.8473,33.7903,33.8391,74400.0
2014-08-08 15:30:00,41.57,41.6,41.56,41.59,39500.0,33.8391,33.8636,33.831,33.8554,39500.0
2014-08-08 15:35:00,41.59,41.6,41.57,41.59,75800.0,33.8554,33.8636,33.8391,33.8554,75800.0
2014-08-08 15:40:00,41.59,41.64,41.58,41.64,63100.0,33.8554,33.8961,33.8473,33.8961,63100.0
2014-08-08 15:45:00,41.64,41.65,41.63,41.65,95000.0,33.8961,33.9043,33.888,33.9043,95000.0
2014-08-08 15:50:00,41.65,41.68,41.64,41.66,148800.0,33.9043,33.9287,33.8961,33.9124,148800.0
2014-08-08 15:55:00,41.66,41.72,41.66,41.68,186500.0,33.9124,33.9612,33.9124,33.9287,186500.0
2014-08-11 09:30:00,41.92,41.93,41.63,41.79,97700.0,34.1241,34.1322,33.888,34.0182,97700.0
2014-08-11 09:35:00,41.77,41.84,41.74,41.81,18500.0,34.002,34.0589,33.9775,34.0345,18500.0
2014-08-11 09:40:00,41.82,41.88,41.78,41.8,18400.0,34.0427,34.0915,34.0101,34.0264,18400.0
2014-08-11 09:45:00,41.81,41.83,41.76,41.78,25500.0,34.0345,34.0508,33.9938,34.0101,25500.0
2014-08-11 09:50:00,41.77,41.82,41.7,41.82,63000.0,34.002,34.0427,33.945,34.0427,63000.0
2014-08-11 09:55:00,41.82,41.84,41.79,41.8,19100.0,34.0427,34.0589,34.0182,34.0264,19100.0
2014-08-11 10:00:00,41.8,41.85,41.77,41.85,27300.0,34.0264,34.0671,34.002,34.0671,27300.0
2014-08-11 10:05:00,41.85,41.9,41.84,41.9,17200.0,34.0671,34.1078,34.0589,34.1078,17200.0
2014-08-11 10:10:00,41.91,41.96,41.91,41.95,37300.0,34.1159,34.1566,34.1159,34.1485,37300.0
2014-08-11 10:15:00,41.94,41.98,41.94,41.96,15500.0,34.1403,34.1729,34.1403,34.1566,15500.0
2014-08-11 10:20:00,41.95,41.99,41.95,41.99,12300.0,34.1485,34.181,34.1485,34.181,12300.0
2014-08-11 10:25:00,41.98,42.0,41.95,41.97,21200.0,34.1729,34.1892,34.1485,34.1648,21200.0
2014-08-11 10:30:00,41.97,41.97,41.93,41.95,30600.0,34.1648,34.1648,34.1322,34.1485,30600.0
2014-08-11 10:35:00,41.95,42.0,41.95,42.0,27700.0,34.1485,34.1892,34.1485,34.1892,27700.0
2014-08-11 10:40:00,41.99,42.01,41.97,42.0,22800.0,34.181,34.1973,34.1648,34.1892,22800.0
2014-08-11 10:45:00,42.01,42.04,41.99,42.04,22400.0,34.1973,34.2217,34.181,34.2217,22400.0
2014-08-11 10:50:00,42.03,42.05,41.98,42.05,28700.0,34.2136,34.2299,34.1729,34.2299,28700.0
2014-08-11 10:55:00,42.05,42.05,42.02,42.03,15000.0,34.2299,34.2299,34.2055,34.2136,15000.0
2014-08-11 11:00:00,42.02,42.04,41.99,42.03,25300.0,34.2055,34.2217,34.181,34.2136,25300.0
2014-08-11 11:05:00,42.03,42.08,42.03,42.07,27100.0,34.2136,34.2543,34.2136,34.2462,27100.0
2014-08-11 11:10:00,42.08,42.13,42.06,42.12,20100.0,34.2543,34.295,34.238,34.2869,20100.0
2014-08-11 11:15:00,42.13,42.15,42.11,42.14,38200.0,34.295,34.3113,34.2787,34.3031,38200.0
2014-08-11 11:20:00,42.14,42.16,42.1,42.1,27900.0,34.3031,34.3194,34.2706,34.2706,27900.0
2014-08-11 11:25:00,42.1,42.16,42.1,42.15,23000.0,34.2706,34.3194,34.2706,34.3113,23000.0
2014-08-11 11:30:00,42.15,42.16,42.12,42.13,25800.0,34.3113,34.3194,34.2869,34.295,25800.0
2014-08-11 11:35:00,42.12,42.14,42.1,42.13,18700.0,34.2869,34.3031,34.2706,34.295,18700.0
2014-08-11 11:40:00,42.13,42.14,42.1,42.11,16300.0,34.295,34.3031,34.2706,34.2787,16300.0
2014-08-11 11:45:00,42.11,42.12,42.08,42.09,14500.0,34.2787,34.2869,34.2543,34.2624,14500.0
2014-08-11 11:50:00,42.1,42.11,42.04,42.07,11200.0,34.2706,34.2787,34.2217,34.2462,11200.0
2014-08-11 11:55:00,42.06,42.08,42.06,42.07,11600.0,34.238,34.2543,34.238,34.2462,11600.0
2014-08-11 12:00:00,42.07,42.08,42.02,42.03,12500.0,34.2462,34.2543,34.2055,34.2136,12500.0
2014-08-11 12:05:00,42.02,42.04,42.02,42.03,24300.0,34.2055,34.2217,34.2055,34.2136,24300.0
2014-08-11 12:10:00,42.04,42.07,42.03,42.04,15500.0,34.2217,34.2462,34.2136,34.2217,15500.0
2014-08-11 12:15:00,42.03,42.05,42.02,42.05,21900.0,34.2136,34.2299,34.2055,34.2299,21900.0
2014-08-11 12:20:00,42.04,42.06,42.02,42.06,17700.0,34.2217,34.238,34.2055,34.238,17700.0
2014-08-11 12:25:00,42.07,42.1,42.05,42.05,23100.0,34.2462,34.2706,34.2299,34.2299,23100.0
2014-08-11 12:30:00,42.05,42.06,42.02,42.03,42800.0,34.2299,34.238,34.2055,34.2136,42800.0
2014-08-11 12:35:00,42.02,42.07,42.02,42.05,14700.0,34.2055,34.2462,34.2055,34.2299,14700.0
2014-08-11 12:40:00,42.06,42.1,42.05,42.08,21900.0,34.238,34.2706,34.2299,34.2543,21900.0
2014-08-11 12:45:00,42.08,42.1,42.06,42.06,8200.0,34.2543,34.2706,34.238,34.238,8200.0
2014-08-11 12:50:00,42.06,42.09,42.05,42.07,19700.0,34.238,34.2624,34.2299,34.2462,19700.0
2014-08-11 12:55:00,42.07,42.08,42.03,42.04,11500.0,34.2462,34.2543,34.2136,34.2217,11500.0
2014-08-11 13:00:00,42.03,42.07,42.03,42.06,9600.0,34.2136,34.2462,34.2136,34.238,9600.0
2014-08-11 13:05:00,42.05,42.07,42.03,42.04,16200.0,34.2299,34.2462,34.2136,34.2217,16200.0
2014-08-11 13:10:00,42.04,42.05,42.04,42.05,12300.0,34.2217,34.2299,34.2217,34.2299,12300.0
2014-08-11 13:15:00,42.05,42.06,42.03,42.05,11600.0,34.2299,34.238,34.2136,34.2299,11600.0
2014-08-11 13:20:00,42.05,42.11,42.05,42.11,56700.0,34.2299,34.2787,34.2299,34.2787,56700.0
2014-08-11 13:25:00,42.11,42.11,42.09,42.09,37000.0,34.2787,34.2787,34.2624,34.2624,37000.0
2014-08-11 13:30:00,42.08,42.09,42.06,42.06,22800.0,34.2543,34.2624,34.238,34.238,22800.0
2014-08-11 13:35:00,42.06,42.09,42.05,42.08,30400.0,34.238,34.2624,34.2299,34.2543,30400.0
2014-08-11 13:40:00,42.08,42.1,42.08,42.09,13500.0,34.2543,34.2706,34.2543,34.2624,13500.0
2014-08-11 13:45:00,42.09,42.1,42.08,42.1,20100.0,34.2624,34.2706,34.2543,34.2706,20100.0
2014-08-11 13:50:00,42.09,42.1,42.02,42.04,17300.0,34.2624,34.2706,34.2055,34.2217,17300.0
2014-08-11 13:55:00,42.03,42.03,42.0,42.03,24500.0,34.2136,34.2136,34.1892,34.2136,24500.0
2014-08-11 14:00:00,42.02,42.04,42.0,42.03,46300.0,34.2055,34.2217,34.1892,34.2136,46300.0
2014-08-11 14:05:00,42.02,42.04,42.01,42.04,12200.0,34.2055,34.2217,34.1973,34.2217,12200.0
2014-08-11 14:10:00,42.03,42.04,42.01,42.02,16000.0,34.2136,34.2217,34.1973,34.2055,16000.0
2014-08-11 14:15:00,42.03,42.06,42.02,42.05,20800.0,34.2136,34.238,34.2055,34.2299,20800.0
2014-08-11 14:20:00,42.05,42.05,42.02,42.03,10700.0,34.2299,34.2299,34.2055,34.2136,10700.0
2014-08-11 14:25:00,42.03,42.04,42.01,42.03,12200.0,34.2136,34.2217,34.1973,34.2136,12200.0
2014-08-11 14:30:00,42.02,42.02,42.0,42.01,37500.0,34.2055,34.2055,34.1892,34.1973,37500.0
2014-08-11 14:35:00,42.0,42.03,42.0,42.01,22400.0,34.1892,34.2136,34.1892,34.1973,22400.0
2014-08-11 14:40:00,42.01,42.02,42.0,42.01,22200.0,34.1973,34.2055,34.1892,34.1973,22200.0
2014-08-11 14:45:00,42.02,42.06,42.02,42.05,66100.0,34.2055,34.238,34.2055,34.2299,66100.0
2014-08-11 14:50:00,42.05,42.06,42.03,42.04,17400.0,34.2299,34.238,34.2136,34.2217,17400.0
2014-08-11 14:55:00,42.05,42.06,42.04,42.05,18200.0,34.2299,34.238,34.2217,34.2299,18200.0
2014-08-11 15:00:00,42.05,42.06,42.04,42.06,30500.0,34.2299,34.238,34.2217,34.238,30500.0
2014-08-11 15:05:00,42.07,42.1,42.07,42.09,15300.0,34.2462,34.2706,34.2462,34.2624,15300.0
2014-08-11 15:10:00,42.09,42.09,42.05,42.06,47000.0,34.2624,34.2624,34.2299,34.238,47000.0
2014-08-11 15:15:00,42.05,42.08,42.05,42.07,32200.0,34.2299,34.2543,34.2299,34.2462,32200.0
2014-08-11 15:20:00,42.06,42.08,42.06,42.07,25800.0,34.238,34.2543,34.238,34.2462,25800.0
2014-08-11 15:25:00,42.06,42.09,42.06,42.06,39600.0,34.238,34.2624,34.238,34.238,39600.0
2014-08-11 15:30:00,42.06,42.06,42.02,42.04,56400.0,34.238,34.238,34.2055,34.2217,56400.0
2014-08-11 15:35:00,42.03,42.08,42.03,42.07,60900.0,34.2136,34.2543,34.2136,34.2462,60900.0
2014-08-11 15:40:00,42.06,42.07,42.04,42.06,102800.0,34.238,34.2462,34.2217,34.238,102800.0
2014-08-11 15:45:00,42.06,42.07,42.02,42.04,65000.0,34.238,34.2462,34.2055,34.2217,65000.0
2014-08-11 15:50:00,42.04,42.08,42.02,42.07,100600.0,34.2217,34.2543,34.2055,34.2462,100600.0
2014-08-11 15:55:00,42.07,42.08,42.04,42.05,108400.0,34.2462,34.2543,34.2217,34.2299,108400.0
2014-08-12 09:30:00,41.91,42.11,41.91,41.97,114300.0,34.1159,34.2787,34.1159,34.1648,114300.0
2014-08-12 09:35:00,41.97,41.97,41.8,41.85,18900.0,34.1648,34.1648,34.0264,34.0671,18900.0
2014-08-12 09:40:00,41.83,41.94,41.83,41.87,24900.0,34.0508,34.1403,34.0508,34.0834,24900.0
2014-08-12 09:45:00,41.86,41.92,41.85,41.9,37000.0,34.0752,34.1241,34.0671,34.1078,37000.0
2014-08-12 09:50:00,41.9,41.93,41.81,41.81,32000.0,34.1078,34.1322,34.0345,34.0345,32000.0
2014-08-12 09:55:00,41.81,41.81,41.76,41.8,57200.0,34.0345,34.0345,33.9938,34.0264,57200.0
2014-08-12 10:00:00,41.8,41.8,41.74,41.76,46200.0,34.0264,34.0264,33.9775,33.9938,46200.0
2014-08-12 10:05:00,41.77,41.82,41.7,41.72,25900.0,34.002,34.0427,33.945,33.9612,25900.0
2014-08-12 10:10:00,41.72,41.73,41.64,41.68,111700.0,33.9612,33.9694,33.8961,33.9287,111700.0
2014-08-12 10:15:00,41.69,41.7,41.65,41.66,44400.0,33.9368,33.945,33.9043,33.9124,44400.0
2014-08-12 10:20:00,41.66,41.71,41.65,41.69,49300.0,33.9124,33.9531,33.9043,33.9368,49300.0
2014-08-12 10:25:00,41.7,41.7,41.66,41.69,35000.0,33.945,33.945,33.9124,33.9368,35000.0
2014-08-12 10:30:00,41.68,41.68,41.66,41.68,22800.0,33.9287,33.9287,33.9124,33.9287,22800.0
2014-08-12 10:35:00,41.67,41.67,41.65,41.66,36400.0,33.9205,33.9205,33.9043,33.9124,36400.0
2014-08-12 10:40:00,41.66,41.67,41.6,41.61,44400.0,33.9124,33.9205,33.8636,33.8717,44400.0
2014-08-12 10:45:00,41.6,41.61,41.56,41.56,29300.0,33.8636,33.8717,33.831,33.831,29300.0
2014-08-12 10:50:00,41.56,41.61,41.55,41.6,17100.0,33.831,33.8717,33.8229,33.8636,17100.0
2014-08-12 10:55:00,41.6,41.61,41.57,41.58,46500.0,33.8636,33.8717,33.8391,33.8473,46500.0
2014-08-12 11:00:00,41.58,41.58,41.47,41.49,29100.0,33.8473,33.8473,33.7577,33.774,29100.0
2014-08-12 11:05:00,41.5,41.5,41.47,41.49,25300.0,33.7822,33.7822,33.7577,33.774,25300.0
2014-08-12 11:10:00,41.49,41.54,41.49,41.51,35800.0,33.774,33.8147,33.774,33.7903,35800.0
2014-08-12 11:15:00,41.52,41.52,41.48,41.52,35900.0,33.7984,33.7984,33.7659,33.7984,35900.0
2014-08-12 11:20:00,41.52,41.52,41.5,41.51,51000.0,33.7984,33.7984,33.7822,33.7903,51000.0
2014-08-12 11:25:00,41.5,41.51,41.46,41.47,129000.0,33.7822,33.7903,33.7496,33.7577,129000.0
2014-08-12 11:30:00,41.48,41.53,41.46,41.53,40000.0,33.7659,33.8066,33.7496,33.8066,40000.0
2014-08-12 11:35:00,41.53,41.54,41.49,41.49,19800.0,33.8066,33.8147,33.774,33.774,19800.0
2014-08-12 11:40:00,41.49,41.51,41.48,41.5,31100.0,33.774,33.7903,33.7659,33.7822,31100.0
2014-08-12 11:45:00,41.51,41.54,41.5,41.51,15600.0,33.7903,33.8147,33.7822,33.7903,15600.0
2014-08-12 11:50:00,41.51,41.53,41.51,41.52,18300.0,33.7903,33.8066,33.7903,33.7984,18300.0
2014-08-12 11:55:00,41.52,41.52,41.46,41.47,36000.0,33.7984,33.7984,33.7496,33.7577,36000.0
2014-08-12 12:00:00,41.47,41.47,41.42,41.46,28600.0,33.7577,33.7577,33.717,33.7496,28600.0
2014-08-12 12:05:00,41.46,41.47,41.44,41.47,20300.0,33.7496,33.7577,33.7333,33.7577,20300.0
2014-08-12 12:10:00,41.47,41.48,41.44,41.46,25400.0,33.7577,33.7659,33.7333,33.7496,25400.0
2014-08-12 12:15:00,41.47,41.48,41.44,41.45,18400.0,33.7577,33.7659,33.7333,33.7415,18400.0
2014-08-12 12:20:00,41.46,41.51,41.45,41.51,27100.0,33.7496,33.7903,33.7415,33.7903,27100.0
2014-08-12 12:25:00,41.5,41.51,41.49,41.5,16000.0,33.7822,33.7903,33.774,33.7822,16000.0
2014-08-12 12:30:00,41.5,41.52,41.49,41.51,19700.0,33.7822,33.7984,33.774,33.7903,19700.0
2014-08-12 12:35:00,41.51,41.55,41.51,41.53,26100.0,33.7903,33.8229,33.7903,33.8066,26100.0
2014-08-12 12:40:00,41.53,41.6,41.53,41.59,19600.0,33.8066,33.8636,33.8066,33.8554,19600.0
2014-08-12 12:45:00,41.59,41.6,41.56,41.57,14000.0,33.8554,33.8636,33.831,33.8391,14000.0
2014-08-12 12:50:00,41.57,41.57,41.55,41.55,12100.0,33.8391,33.8391,33.8229,33.8229,12100.0
2014-08-12 12:55:00,41.55,41.55,41.52,41.52,42500.0,33.8229,33.8229,33.7984,33.7984,42500.0
2014-08-12 13:00:00,41.52,41.54,41.52,41.54,18800.0,33.7984,33.8147,33.7984,33.8147,18800.0
2014-08-12 13:05:00,41.54,41.55,41.53,41.53,41400.0,33.8147,33.8229,33.8066,33.8066,41400.0
2014-08-12 13:10:00,41.54,41.55,41.51,41.52,25200.0,33.8147,33.8229,33.7903,33.7984,25200.0
2014-08-12 13:15:00,41.52,41.55,41.52,41.55,27500.0,33.7984,33.8229,33.7984,33.8229,27500.0
2014-08-12 13:20:00,41.55,41.55,41.52,41.52,36100.0,33.8229,33.8229,33.7984,33.7984,36100.0
2014-08-12 13:25:00,41.53,41.56,41.52,41.56,27700.0,33.8066,33.831,33.7984,33.831,27700.0
2014-08-12 13:30:00,41.56,41.56,41.51,41.54,24000.0,33.831,33.831,33.7903,33.8147,24000.0
2014-08-12 13:35:00,41.54,41.55,41.52,41.55,13700.0,33.8147,33.8229,33.7984,33.8229,13700.0
2014-08-12 13:40:00,41.55,41.55,41.53,41.55,15300.0,33.8229,33.8229,33.8066,33.8229,15300.0
2014-08-12 13:45:00,41.55,41.56,41.51,41.56,57000.0,33.8229,33.831,33.7903,33.831,57000.0
2014-08-12 13:50:00,41.56,41.59,41.55,41.57,44200.0,33.831,33.8554,33.8229,33.8391,44200.0
2014-08-12 13:55:00,41.57,41.57,41.55,41.56,47500.0,33.8391,33.8391,33.8229,33.831,47500.0
2014-08-12 14:00:00,41.57,41.58,41.56,41.56,55500.0,33.8391,33.8473,33.831,33.831,55500.0
2014-08-12 14:05:00,41.57,41.57,41.49,41.5,69200.0,33.8391,33.8391,33.774,33.7822,69200.0
2014-08-12 14:10:00,41.5,41.51,41.46,41.48,24600.0,33.7822,33.7903,33.7496,33.7659,24600.0
2014-08-12 14:15:00,41.48,41.51,41.48,41.49,21300.0,33.7659,33.7903,33.7659,33.774,21300.0
2014-08-12 14:20:00,41.5,41.51,41.46,41.46,38900.0,33.7822,33.7903,33.7496,33.7496,38900.0
2014-08-12 14:25:00,41.47,41.48,41.45,41.47,70600.0,33.7577,33.7659,33.7415,33.7577,70600.0
2014-08-12 14:30:00,41.46,41.47,41.44,41.47,26200.0,33.7496,33.7577,33.7333,33.7577,26200.0
2014-08-12 14:35:00,41.47,41.5,41.44,41.48,36600.0,33.7577,33.7822,33.7333,33.7659,36600.0
2014-08-12 14:40:00,41.48,41.52,41.48,41.5,17600.0,33.7659,33.7984,33.7659,33.7822,17600.0
2014-08-12 14:45:00,41.51,41.51,41.48,41.5,22500.0,33.7903,33.7903,33.7659,33.7822,22500.0
2014-08-12 14:50:00,41.5,41.51,41.49,41.5,28100.0,33.7822,33.7903,33.774,33.7822,28100.0
2014-08-12 14:55:00,41.49,41.49,41.46,41.46,21400.0,33.774,33.774,33.7496,33.7496,21400.0
2014-08-12 15:00:00,41.46,41.49,41.46,41.49,32900.0,33.7496,33.774,33.7496,33.774,32900.0
2014-08-12 15:05:00,41.48,41.53,41.48,41.53,59600.0,33.7659,33.8066,33.7659,33.8066,59600.0
2014-08-12 15:10:00,41.52,41.53,41.52,41.52,11600.0,33.7984,33.8066,33.7984,33.7984,11600.0
2014-08-12 15:15:00,41.53,41.54,41.49,41.5,39400.0,33.8066,33.8147,33.774,33.7822,39400.0
2014-08-12 15:20:00,41.5,41.56,41.5,41.56,35300.0,33.7822,33.831,33.7822,33.831,35300.0
2014-08-12 15:25:00,41.56,41.57,41.52,41.54,28300.0,33.831,33.8391,33.7984,33.8147,28300.0
2014-08-12 15:30:00,41.53,41.54,41.51,41.54,27200.0,33.8066,33.8147,33.7903,33.8147,27200.0
2014-08-12 15:35:00,41.54,41.59,41.53,41.59,38800.0,33.8147,33.8554,33.8066,33.8554,38800.0
2014-08-12 15:40:00,41.58,41.61,41.57,41.58,35300.0,33.8473,33.8717,33.8391,33.8473,35300.0
2014-08-12 15:45:00,41.58,41.6,41.57,41.58,39000.0,33.8473,33.8636,33.8391,33.8473,39000.0
2014-08-12 15:50:00,41.57,41.61,41.56,41.58,42400.0,33.8391,33.8717,33.831,33.8473,42400.0
2014-08-12 15:55:00,41.58,41.62,41.57,41.58,96600.0,33.8473,33.8798,33.8391,33.8473,96600.0
2014-08-13 09:30:00,41.88,42.09,41.88,41.95,119900.0,34.0915,34.2624,34.0915,34.1485,119900.0
2014-08-13 09:35:00,41.95,42.04,41.91,42.03,23400.0,34.1485,34.2217,34.1159,34.2136,23400.0
2014-08-13 09:40:00,42.02,42.02,41.91,41.95,18400.0,34.2055,34.2055,34.1159,34.1485,18400.0
2014-08-13 09:45:00,41.95,41.95,41.87,41.91,32300.0,34.1485,34.1485,34.0834,34.1159,32300.0
2014-08-13 09:50:00,41.91,41.94,41.86,41.88,15900.0,34.1159,34.1403,34.0752,34.0915,15900.0
2014-08-13 09:55:00,41.88,41.89,41.84,41.84,8200.0,34.0915,34.0996,34.0589,34.0589,8200.0
2014-08-13 10:00:00,41.84,41.91,41.83,41.89,30000.0,34.0589,34.1159,34.0508,34.0996,30000.0
2014-08-13 10:05:00,41.89,41.94,41.87,41.93,19400.0,34.0996,34.1403,34.0834,34.1322,19400.0
2014-08-13 10:10:00,41.92,41.94,41.91,41.92,20100.0,34.1241,34.1403,34.1159,34.1241,20100.0
2014-08-13 10:15:00,41.92,41.96,41.9,41.94,21600.0,34.1241,34.1566,34.1078,34.1403,21600.0
2014-08-13 10:20:00,41.93,41.95,41.91,41.92,27100.0,34.1322,34.1485,34.1159,34.1241,27100.0
2014-08-13 10:25:00,41.92,41.94,41.91,41.93,9600.0,34.1241,34.1403,34.1159,34.1322,9600.0
2014-08-13 10:30:00,41.93,41.95,41.91,41.92,18300.0,34.1322,34.1485,34.1159,34.1241,18300.0
2014-08-13 10:35:00,41.92,41.96,41.89,41.96,17300.0,34.1241,34.1566,34.0996,34.1566,17300.0
2014-08-13 10:40:00,41.96,41.98,41.95,41.97,23100.0,34.1566,34.1729,34.1485,34.1648,23100.0
2014-08-13 10:45:00,41.97,41.97,41.95,41.95,10200.0,34.1648,34.1648,34.1485,34.1485,10200.0
2014-08-13 10:50:00,41.95,41.96,41.92,41.92,10800.0,34.1485,34.1566,34.1241,34.1241,10800.0
2014-08-13 10:55:00,41.93,41.94,41.9,41.93,16000.0,34.1322,34.1403,34.1078,34.1322,16000.0
2014-08-13 11:00:00,41.94,41.98,41.94,41.97,23200.0,34.1403,34.1729,34.1403,34.1648,23200.0
2014-08-13 11:05:00,41.97,42.02,41.97,42.02,27700.0,34.1648,34.2055,34.1648,34.2055,27700.0
2014-08-13 11:10:00,42.03,42.05,42.01,42.04,26500.0,34.2136,34.2299,34.1973,34.2217,26500.0
2014-08-13 11:15:00,42.03,42.03,42.0,42.02,17300.0,34.2136,34.2136,34.1892,34.2055,17300.0
2014-08-13 11:20:00,42.02,42.03,41.98,41.98,22700.0,34.2055,34.2136,34.1729,34.1729,22700.0
2014-08-13 11:25:00,41.98,42.04,41.98,42.04,28000.0,34.1729,34.2217,34.1729,34.2217,28000.0
2014-08-13 11:30:00,42.04,42.12,42.03,42.12,23400.0,34.2217,34.2869,34.2136,34.2869,23400.0
2014-08-13 11:35:00,42.12,42.15,42.12,42.13,39600.0,34.2869,34.3113,34.2869,34.295,39600.0
2014-08-13 11:40:00,42.12,42.14,42.11,42.13,21800.0,34.2869,34.3031,34.2787,34.295,21800.0
2014-08-13 11:45:00,42.13,42.13,42.08,42.08,18400.0,34.295,34.295,34.2543,34.2543,18400.0
2014-08-13 11:50:00,42.08,42.09,42.05,42.06,7700.0,34.2543,34.2624,34.2299,34.238,7700.0
2014-08-13 11:55:00,42.06,42.07,42.02,42.04,34800.0,34.238,34.2462,34.2055,34.2217,34800.0
2014-08-13 12:00:00,42.04,42.05,42.02,42.02,11600.0,34.2217,34.2299,34.2055,34.2055,11600.0
2014-08-13 12:05:00,42.01,42.01,41.96,41.96,18700.0,34.1973,34.1973,34.1566,34.1566,18700.0
2014-08-13 12:10:00,41.96,41.98,41.95,41.97,19400.0,34.1566,34.1729,34.1485,34.1648,19400.0
2014-08-13 12:15:00,41.97,41.97,41.94,41.95,13200.0,34.1648,34.1648,34.1403,34.1485,13200.0
2014-08-13 12:20:00,41.95,41.95,41.92,41.95,24300.0,34.1485,34.1485,34.1241,34.1485,24300.0
2014-08-13 12:25:00,41.95,41.98,41.95,41.97,16200.0,34.1485,34.1729,34.1485,34.1648,16200.0
2014-08-13 12:30:00,41.98,41.98,41.97,41.98,11900.0,34.1729,34.1729,34.1648,34.1729,11900.0
2014-08-13 12:35:00,41.98,41.98,41.97,41.98,3800.0,34.1729,34.1729,34.1648,34.1729,3800.0
2014-08-13 12:40:00,41.98,41.98,41.96,41.98,18600.0,34.1729,34.1729,34.1566,34.1729,18600.0
2014-08-13 12:45:00,41.97,42.05,41.97,42.04,68700.0,34.1648,34.2299,34.1648,34.2217,68700.0
2014-08-13 12:50:00,42.04,42.06,42.03,42.04,31200.0,34.2217,34.238,34.2136,34.2217,31200.0
2014-08-13 12:55:00,42.04,42.05,42.02,42.03,61400.0,34.2217,34.2299,34.2055,34.2136,61400.0
2014-08-13 13:00:00,42.03,42.07,42.02,42.06,25300.0,34.2136,34.2462,34.2055,34.238,25300.0
2014-08-13 13:05:00,42.06,42.09,42.06,42.07,9200.0,34.238,34.2624,34.238,34.2462,9200.0
2014-08-13 13:10:00,42.07,42.08,42.06,42.06,4300.0,34.2462,34.2543,34.238,34.238,4300.0
2014-08-13 13:15:00,42.06,42.07,42.03,42.04,18600.0,34.238,34.2462,34.2136,34.2217,18600.0
2014-08-13 13:20:00,42.04,42.04,42.03,42.04,8600.0,34.2217,34.2217,34.2136,34.2217,8600.0
2014-08-13 13:25:00,42.03,42.06,42.03,42.04,15400.0,34.2136,34.238,34.2136,34.2217,15400.0
2014-08-13 13:30:00,42.04,42.06,42.02,42.02,10600.0,34.2217,34.238,34.2055,34.2055,10600.0
2014-08-13 13:35:00,42.03,42.06,42.02,42.04,14400.0,34.2136,34.238,34.2055,34.2217,14400.0
2014-08-13 13:40:00,42.05,42.07,42.04,42.07,12900.0,34.2299,34.2462,34.2217,34.2462,12900.0
2014-08-13 13:45:00,42.06,42.09,42.05,42.07,12400.0,34.238,34.2624,34.2299,34.2462,12400.0
2014-08-13 13:50:00,42.07,42.08,42.05,42.06,12000.0,34.2462,34.2543,34.2299,34.238,12000.0
2014-08-13 13:55:00,42.07,42.07,42.05,42.07,18400.0,34.2462,34.2462,34.2299,34.2462,18400.0
2014-08-13 14:00:00,42.07,42.07,42.05,42.05,12200.0,34.2462,34.2462,34.2299,34.2299,12200.0
2014-08-13 14:05:00,42.05,42.06,42.02,42.03,11300.0,34.2299,34.238,34.2055,34.2136,11300.0
2014-08-13 14:10:00,42.03,42.05,42.02,42.02,34700.0,34.2136,34.2299,34.2055,34.2055,34700.0
2014-08-13 14:15:00,42.03,42.05,42.01,42.02,175800.0,34.2136,34.2299,34.1973,34.2055,175800.0
2014-08-13 14:20:00,42.01,42.01,41.96,41.96,501400.0,34.1973,34.1973,34.1566,34.1566,501400.0
2014-08-13 14:25:00,41.97,42.0,41.96,41.99,17400.0,34.1648,34.1892,34.1566,34.181,17400.0
2014-08-13 14:30:00,41.99,42.01,41.98,42.01,23900.0,34.181,34.1973,34.1729,34.1973,23900.0
2014-08-13 14:35:00,42.01,42.05,42.0,42.04,19900.0,34.1973,34.2299,34.1892,34.2217,19900.0
2014-08-13 14:40:00,42.04,42.06,42.04,42.05,9200.0,34.2217,34.238,34.2217,34.2299,9200.0
2014-08-13 14:45:00,42.05,42.06,42.02,42.02,15000.0,34.2299,34.238,34.2055,34.2055,15000.0
2014-08-13 14:50:00,42.03,42.04,42.02,42.03,15600.0,34.2136,34.2217,34.2055,34.2136,15600.0
2014-08-13 14:55:00,42.03,42.04,42.0,42.01,26100.0,34.2136,34.2217,34.1892,34.1973,26100.0
2014-08-13 15:00:00,42.02,42.02,41.99,42.0,28000.0,34.2055,34.2055,34.181,34.1892,28000.0
2014-08-13 15:05:00,42.0,42.02,41.98,41.98,25400.0,34.1892,34.2055,34.1729,34.1729,25400.0
2014-08-13 15:10:00,41.98,42.01,41.96,42.0,28800.0,34.1729,34.1973,34.1566,34.1892,28800.0
2014-08-13 15:15:00,42.01,42.03,42.0,42.02,26700.0,34.1973,34.2136,34.1892,34.2055,26700.0
2014-08-13 15:20:00,42.01,42.05,42.01,42.05,23000.0,34.1973,34.2299,34.1973,34.2299,23000.0
2014-08-13 15:25:00,42.05,42.07,42.05,42.06,26800.0,34.2299,34.2462,34.2299,34.238,26800.0
2014-08-13 15:30:00,42.06,42.06,42.03,42.05,35800.0,34.238,34.238,34.2136,34.2299,35800.0
2014-08-13 15:35:00,42.05,42.05,42.03,42.04,27000.0,34.2299,34.2299,34.2136,34.2217,27000.0
2014-08-13 15:40:00,42.03,42.06,42.03,42.05,51400.0,34.2136,34.238,34.2136,34.2299,51400.0
2014-08-13 15:45:00,42.05,42.08,42.05,42.07,66000.0,34.2299,34.2543,34.2299,34.2462,66000.0
2014-08-13 15:50:00,42.07,42.09,42.07,42.09,129500.0,34.2462,34.2624,34.2462,34.2624,129500.0
2014-08-13 15:55:00,42.09,42.16,42.07,42.15,438500.0,34.2624,34.3194,34.2462,34.3113,438500.0
2014-08-14 09:30:00,42.15,42.25,42.15,42.25,72600.0,34.3113,34.3927,34.3113,34.3927,72600.0
2014-08-14 09:35:00,42.25,42.3,42.21,42.29,40800.0,34.3927,34.4334,34.3601,34.4252,40800.0
2014-08-14 09:40:00,42.3,42.34,42.27,42.29,24500.0,34.4334,34.4659,34.409,34.4252,24500.0
2014-08-14 09:45:00,42.3,42.34,42.27,42.33,42200.0,34.4334,34.4659,34.409,34.4578,42200.0
2014-08-14 09:50:00,42.33,42.37,42.27,42.31,31100.0,34.4578,34.4904,34.409,34.4415,31100.0
2014-08-14 09:55:00,42.28,42.33,42.28,42.3,15000.0,34.4171,34.4578,34.4171,34.4334,15000.0
2014-08-14 10:00:00,42.3,42.33,42.28,42.32,46600.0,34.4334,34.4578,34.4171,34.4497,46600.0
2014-08-14 10:05:00,42.32,42.36,42.28,42.31,64800.0,34.4497,34.4822,34.4171,34.4415,64800.0
2014-08-14 10:10:00,42.32,42.35,42.29,42.34,72900.0,34.4497,34.4741,34.4252,34.4659,72900.0
2014-08-14 10:15:00,42.35,42.45,42.35,42.43,65900.0,34.4741,34.5555,34.4741,34.5392,65900.0
2014-08-14 10:20:00,42.43,42.45,42.38,42.39,20800.0,34.5392,34.5555,34.4985,34.5066,20800.0
2014-08-14 10:25:00,42.39,42.42,42.37,42.37,24600.0,34.5066,34.5311,34.4904,34.4904,24600.0
2014-08-14 10:30:00,42.38,42.44,42.36,42.44,52600.0,34.4985,34.5473,34.4822,34.5473,52600.0
2014-08-14 10:35:00,42.44,42.44,42.35,42.37,102300.0,34.5473,34.5473,34.4741,34.4904,102300.0
2014-08-14 10:40:00,42.37,42.41,42.34,42.39,125100.0,34.4904,34.5229,34.4659,34.5066,125100.0
2014-08-14 10:45:00,42.39,42.43,42.34,42.36,137600.0,34.5066,34.5392,34.4659,34.4822,137600.0
2014-08-14 10:50:00,42.36,42.37,42.33,42.33,39200.0,34.4822,34.4904,34.4578,34.4578,39200.0
2014-08-14 10:55:00,42.33,42.38,42.33,42.35,31500.0,34.4578,34.4985,34.4578,34.4741,31500.0
2014-08-14 11:00:00,42.34,42.35,42.33,42.33,66900.0,34.4659,34.4741,34.4578,34.4578,66900.0
2014-08-14 11:05:00,42.33,42.36,42.33,42.34,89500.0,34.4578,34.4822,34.4578,34.4659,89500.0
2014-08-14 11:10:00,42.34,42.35,42.32,42.33,59900.0,34.4659,34.4741,34.4497,34.4578,59900.0
2014-08-14 11:15:00,42.33,42.36,42.33,42.35,26100.0,34.4578,34.4822,34.4578,34.4741,26100.0
2014-08-14 11:20:00,42.36,42.37,42.34,42.35,32700.0,34.4822,34.4904,34.4659,34.4741,32700.0
2014-08-14 11:25:00,42.35,42.35,42.32,42.34,46100.0,34.4741,34.4741,34.4497,34.4659,46100.0
2014-08-14 11:30:00,42.34,42.34,42.31,42.33,24000.0,34.4659,34.4659,34.4415,34.4578,24000.0
2014-08-14 11:35:00,42.34,42.34,42.32,42.32,18500.0,34.4659,34.4659,34.4497,34.4497,18500.0
2014-08-14 11:40:00,42.33,42.35,42.33,42.34,15500.0,34.4578,34.4741,34.4578,34.4659,15500.0
2014-08-14 11:45:00,42.35,42.35,42.32,42.33,16000.0,34.4741,34.4741,34.4497,34.4578,16000.0
2014-08-14 11:50:00,42.33,42.34,42.32,42.33,29800.0,34.4578,34.4659,34.4497,34.4578,29800.0
2014-08-14 11:55:00,42.34,42.37,42.34,42.35,112300.0,34.4659,34.4904,34.4659,34.4741,112300.0
2014-08-14 12:00:00,42.36,42.36,42.33,42.34,17500.0,34.4822,34.4822,34.4578,34.4659,17500.0
2014-08-14 12:05:00,42.33,42.36,42.32,42.35,48600.0,34.4578,34.4822,34.4497,34.4741,48600.0
2014-08-14 12:10:00,42.34,42.34,42.33,42.34,6600.0,34.4659,34.4659,34.4578,34.4659,6600.0
2014-08-14 12:15:00,42.34,42.36,42.34,42.34,14400.0,34.4659,34.4822,34.4659,34.4659,14400.0
2014-08-14 12:20:00,42.34,42.35,42.34,42.34,21300.0,34.4659,34.4741,34.4659,34.4659,21300.0
2014-08-14 12:25:00,42.34,42.35,42.34,42.34,52000.0,34.4659,34.4741,34.4659,34.4659,52000.0
2014-08-14 12:30:00,42.35,42.35,42.32,42.33,67600.0,34.4741,34.4741,34.4497,34.4578,67600.0
2014-08-14 12:35:00,42.33,42.34,42.32,42.32,14100.0,34.4578,34.4659,34.4497,34.4497,14100.0
2014-08-14 12:40:00,42.33,42.33,42.32,42.33,12400.0,34.4578,34.4578,34.4497,34.4578,12400.0
2014-08-14 12:45:00,42.33,42.33,42.3,42.32,75500.0,34.4578,34.4578,34.4334,34.4497,75500.0
2014-08-14 12:50:00,42.32,42.34,42.3,42.33,24500.0,34.4497,34.4659,34.4334,34.4578,24500.0
2014-08-14 12:55:00,42.32,42.33,42.3,42.3,60100.0,34.4497,34.4578,34.4334,34.4334,60100.0
2014-08-14 13:00:00,42.3,42.3,42.26,42.29,28200.0,34.4334,34.4334,34.4008,34.4252,28200.0
2014-08-14 13:05:00,42.28,42.3,42.27,42.29,46900.0,34.4171,34.4334,34.409,34.4252,46900.0
2014-08-14 13:10:00,42.29,42.33,42.29,42.32,18800.0,34.4252,34.4578,34.4252,34.4497,18800.0
2014-08-14 13:15:00,42.32,42.34,42.3,42.32,50300.0,34.4497,34.4659,34.4334,34.4497,50300.0
2014-08-14 13:20:00,42.32,42.35,42.3,42.31,26500.0,34.4497,34.4741,34.4334,34.4415,26500.0
2014-08-14 13:25:00,42.31,42.33,42.3,42.32,37100.0,34.4415,34.4578,34.4334,34.4497,37100.0
2014-08-14 13:30:00,42.3,42.31,42.27,42.28,62700.0,34.4334,34.4415,34.409,34.4171,62700.0
2014-08-14 13:35:00,42.28,42.3,42.27,42.29,44600.0,34.4171,34.4334,34.409,34.4252,44600.0
2014-08-14 13:40:00,42.29,42.3,42.23,42.27,128100.0,34.4252,34.4334,34.3764,34.409,128100.0
2014-08-14 13:45:00,42.27,42.27,42.22,42.23,12300.0,34.409,34.409,34.3683,34.3764,12300.0
2014-08-14 13:50:00,42.22,42.26,42.2,42.25,181700.0,34.3683,34.4008,34.352,34.3927,181700.0
2014-08-14 13:55:00,42.25,42.28,42.2,42.27,141600.0,34.3927,34.4171,34.352,34.409,141600.0
2014-08-14 14:00:00,42.27,42.28,42.23,42.23,24900.0,34.409,34.4171,34.3764,34.3764,24900.0
2014-08-14 14:05:00,42.23,42.28,42.23,42.28,23800.0,34.3764,34.4171,34.3764,34.4171,23800.0
2014-08-14 14:10:00,42.28,42.29,42.26,42.26,9800.0,34.4171,34.4252,34.4008,34.4008,9800.0
2014-08-14 14:15:00,42.26,42.27,42.25,42.27,11900.0,34.4008,34.409,34.3927,34.409,11900.0
2014-08-14 14:20:00,42.27,42.29,42.26,42.29,18800.0,34.409,34.4252,34.4008,34.4252,18800.0
2014-08-14 14:25:00,42.29,42.3,42.27,42.28,29500.0,34.4252,34.4334,34.409,34.4171,29500.0
2014-08-14 14:30:00,42.29,42.31,42.29,42.31,10300.0,34.4252,34.4415,34.4252,34.4415,10300.0
2014-08-14 14:35:00,42.3,42.33,42.29,42.33,54600.0,34.4334,34.4578,34.4252,34.4578,54600.0
2014-08-14 14:40:00,42.33,42.33,42.31,42.33,25100.0,34.4578,34.4578,34.4415,34.4578,25100.0
2014-08-14 14:45:00,42.32,42.34,42.27,42.28,63900.0,34.4497,34.4659,34.409,34.4171,63900.0
2014-08-14 14:50:00,42.28,42.32,42.28,42.3,43900.0,34.4171,34.4497,34.4171,34.4334,43900.0
2014-08-14 14:55:00,42.31,42.33,42.3,42.32,70400.0,34.4415,34.4578,34.4334,34.4497,70400.0
2014-08-14 15:00:00,42.33,42.33,42.31,42.33,27700.0,34.4578,34.4578,34.4415,34.4578,27700.0
2014-08-14 15:05:00,42.33,42.35,42.31,42.31,70800.0,34.4578,34.4741,34.4415,34.4415,70800.0
2014-08-14 15:10:00,42.32,42.35,42.31,42.35,38000.0,34.4497,34.4741,34.4415,34.4741,38000.0
2014-08-14 15:15:00,42.34,42.35,42.32,42.33,97000.0,34.4659,34.4741,34.4497,34.4578,97000.0
2014-08-14 15:20:00,42.33,42.34,42.31,42.34,74800.0,34.4578,34.4659,34.4415,34.4659,74800.0
2014-08-14 15:25:00,42.34,42.35,42.33,42.35,45900.0,34.4659,34.4741,34.4578,34.4741,45900.0
2014-08-14 15:30:00,42.35,42.35,42.32,42.34,257500.0,34.4741,34.4741,34.4497,34.4659,257500.0
2014-08-14 15:35:00,42.34,42.34,42.31,42.32,118800.0,34.4659,34.4659,34.4415,34.4497,118800.0
2014-08-14 15:40:00,42.31,42.32,42.29,42.3,81000.0,34.4415,34.4497,34.4252,34.4334,81000.0
2014-08-14 15:45:00,42.29,42.3,42.28,42.3,37300.0,34.4252,34.4334,34.4171,34.4334,37300.0
2014-08-14 15:50:00,42.3,42.31,42.29,42.3,94800.0,34.4334,34.4415,34.4252,34.4334,94800.0
2014-08-14 15:55:00,42.3,42.34,42.29,42.33,209500.0,34.4334,34.4659,34.4252,34.4578,209500.0
2014-08-15 09:30:00,42.36,42.65,42.36,42.46,541100.0,34.4822,34.7183,34.4822,34.5636,541100.0
2014-08-15 09:35:00,42.48,42.48,42.36,42.36,133400.0,34.5799,34.5799,34.4822,34.4822,133400.0
2014-08-15 09:40:00,42.36,42.39,42.27,42.31,42300.0,34.4822,34.5066,34.409,34.4415,42300.0
2014-08-15 09:45:00,42.3,42.38,42.3,42.37,29300.0,34.4334,34.4985,34.4334,34.4904,29300.0
2014-08-15 09:50:00,42.38,42.39,42.35,42.37,15000.0,34.4985,34.5066,34.4741,34.4904,15000.0
2014-08-15 09:55:00,42.36,42.41,42.35,42.37,213900.0,34.4822,34.5229,34.4741,34.4904,213900.0
2014-08-15 10:00:00,42.38,42.47,42.37,42.43,123200.0,34.4985,34.5718,34.4904,34.5392,123200.0
2014-08-15 10:05:00,42.43,42.44,42.4,42.4,70500.0,34.5392,34.5473,34.5148,34.5148,70500.0
2014-08-15 10:10:00,42.4,42.44,42.37,42.43,40500.0,34.5148,34.5473,34.4904,34.5392,40500.0
2014-08-15 10:15:00,42.42,42.47,42.4,42.47,26500.0,34.5311,34.5718,34.5148,34.5718,26500.0
2014-08-15 10:20:00,42.47,42.49,42.44,42.45,75400.0,34.5718,34.5881,34.5473,34.5555,75400.0
2014-08-15 10:25:00,42.44,42.46,42.43,42.46,16100.0,34.5473,34.5636,34.5392,34.5636,16100.0
2014-08-15 10:30:00,42.46,42.49,42.46,42.47,12400.0,34.5636,34.5881,34.5636,34.5718,12400.0
2014-08-15 10:35:00,42.47,42.47,42.43,42.43,15200.0,34.5718,34.5718,34.5392,34.5392,15200.0
2014-08-15 10:40:00,42.44,42.44,42.28,42.29,92500.0,34.5473,34.5473,34.4171,34.4252,92500.0
2014-08-15 10:45:00,42.28,42.34,42.2,42.24,101200.0,34.4171,34.4659,34.352,34.3845,101200.0
2014-08-15 10:50:00,42.23,42.24,42.07,42.11,80100.0,34.3764,34.3845,34.2462,34.2787,80100.0
2014-08-15 10:55:00,42.1,42.12,41.94,42.1,81300.0,34.2706,34.2869,34.1403,34.2706,81300.0
2014-08-15 11:00:00,42.1,42.13,42.04,42.08,68800.0,34.2706,34.295,34.2217,34.2543,68800.0
2014-08-15 11:05:00,42.06,42.12,42.0,42.1,42700.0,34.238,34.2869,34.1892,34.2706,42700.0
2014-08-15 11:10:00,42.11,42.19,42.09,42.12,34600.0,34.2787,34.3438,34.2624,34.2869,34600.0
2014-08-15 11:15:00,42.12,42.15,42.08,42.1,22900.0,34.2869,34.3113,34.2543,34.2706,22900.0
2014-08-15 11:20:00,42.09,42.1,41.98,42.01,42600.0,34.2624,34.2706,34.1729,34.1973,42600.0
2014-08-15 11:25:00,42.0,42.0,41.95,41.96,33800.0,34.1892,34.1892,34.1485,34.1566,33800.0
2014-08-15 11:30:00,41.96,41.98,41.94,41.96,34500.0,34.1566,34.1729,34.1403,34.1566,34500.0
2014-08-15 11:35:00,41.96,42.0,41.95,42.0,41500.0,34.1566,34.1892,34.1485,34.1892,41500.0
2014-08-15 11:40:00,42.01,42.01,41.98,41.99,45700.0,34.1973,34.1973,34.1729,34.181,45700.0
2014-08-15 11:45:00,42.0,42.0,41.92,41.95,46200.0,34.1892,34.1892,34.1241,34.1485,46200.0
2014-08-15 11:50:00,41.96,41.97,41.76,41.77,70600.0,34.1566,34.1648,33.9938,34.002,70600.0
2014-08-15 11:55:00,41.77,41.81,41.71,41.8,46000.0,34.002,34.0345,33.9531,34.0264,46000.0
2014-08-15 12:00:00,41.81,41.82,41.75,41.82,24900.0,34.0345,34.0427,33.9857,34.0427,24900.0
2014-08-15 12:05:00,41.82,41.87,41.8,41.86,30700.0,34.0427,34.0834,34.0264,34.0752,30700.0
2014-08-15 12:10:00,41.87,41.87,41.83,41.85,39300.0,34.0834,34.0834,34.0508,34.0671,39300.0
2014-08-15 12:15:00,41.84,41.84,41.78,41.82,43300.0,34.0589,34.0589,34.0101,34.0427,43300.0
2014-08-15 12:20:00,41.82,41.82,41.74,41.79,42300.0,34.0427,34.0427,33.9775,34.0182,42300.0
2014-08-15 12:25:00,41.8,41.9,41.8,41.89,22100.0,34.0264,34.1078,34.0264,34.0996,22100.0
2014-08-15 12:30:00,41.89,41.91,41.85,41.86,13100.0,34.0996,34.1159,34.0671,34.0752,13100.0
2014-08-15 12:35:00,41.86,41.92,41.84,41.9,20500.0,34.0752,34.1241,34.0589,34.1078,20500.0
2014-08-15 12:40:00,41.9,41.99,41.9,41.99,22100.0,34.1078,34.181,34.1078,34.181,22100.0
2014-08-15 12:45:00,41.99,41.99,41.93,41.95,25100.0,34.181,34.181,34.1322,34.1485,25100.0
2014-08-15 12:50:00,41.95,41.98,41.92,41.97,28600.0,34.1485,34.1729,34.1241,34.1648,28600.0
2014-08-15 12:55:00,41.97,41.98,41.93,41.95,16700.0,34.1648,34.1729,34.1322,34.1485,16700.0
2014-08-15 13:00:00,41.94,41.94,41.87,41.88,34600.0,34.1403,34.1403,34.0834,34.0915,34600.0
2014-08-15 13:05:00,41.88,41.96,41.88,41.94,26100.0,34.0915,34.1566,34.0915,34.1403,26100.0
2014-08-15 13:10:00,41.94,42.03,41.94,42.02,43400.0,34.1403,34.2136,34.1403,34.2055,43400.0
2014-08-15 13:15:00,42.02,42.04,42.0,42.01,28900.0,34.2055,34.2217,34.1892,34.1973,28900.0
2014-08-15 13:20:00,41.99,41.99,41.96,41.99,11800.0,34.181,34.181,34.1566,34.181,11800.0
2014-08-15 13:25:00,41.98,42.0,41.97,41.99,16700.0,34.1729,34.1892,34.1648,34.181,16700.0
2014-08-15 13:30:00,41.99,41.99,41.94,41.94,20000.0,34.181,34.181,34.1403,34.1403,20000.0
2014-08-15 13:35:00,41.94,41.95,41.9,41.91,35400.0,34.1403,34.1485,34.1078,34.1159,35400.0
2014-08-15 13:40:00,41.91,41.93,41.9,41.9,18000.0,34.1159,34.1322,34.1078,34.1078,18000.0
2014-08-15 13:45:00,41.9,41.91,41.88,41.89,21700.0,34.1078,34.1159,34.0915,34.0996,21700.0
2014-08-15 13:50:00,41.89,41.92,41.86,41.87,22300.0,34.0996,34.1241,34.0752,34.0834,22300.0
2014-08-15 13:55:00,41.88,41.88,41.84,41.84,18800.0,34.0915,34.0915,34.0589,34.0589,18800.0
2014-08-15 14:00:00,41.84,41.89,41.83,41.84,42300.0,34.0589,34.0996,34.0508,34.0589,42300.0
2014-08-15 14:05:00,41.84,41.86,41.83,41.86,11800.0,34.0589,34.0752,34.0508,34.0752,11800.0
2014-08-15 14:10:00,41.85,41.91,41.84,41.9,25500.0,34.0671,34.1159,34.0589,34.1078,25500.0
2014-08-15 14:15:00,41.89,41.91,41.88,41.9,52400.0,34.0996,34.1159,34.0915,34.1078,52400.0
2014-08-15 14:20:00,41.9,41.95,41.89,41.95,14300.0,34.1078,34.1485,34.0996,34.1485,14300.0
2014-08-15 14:25:00,41.96,42.02,41.96,42.01,18800.0,34.1566,34.2055,34.1566,34.1973,18800.0
2014-08-15 14:30:00,42.01,42.03,41.97,41.97,32700.0,34.1973,34.2136,34.1648,34.1648,32700.0
2014-08-15 14:35:00,41.97,41.99,41.96,41.96,41800.0,34.1648,34.181,34.1566,34.1566,41800.0
2014-08-15 14:40:00,41.96,42.04,41.96,42.03,29300.0,34.1566,34.2217,34.1566,34.2136,29300.0
2014-08-15 14:45:00,42.02,42.04,42.01,42.03,26100.0,34.2055,34.2217,34.1973,34.2136,26100.0
2014-08-15 14:50:00,42.02,42.03,42.01,42.01,14200.0,34.2055,34.2136,34.1973,34.1973,14200.0
2014-08-15 14:55:00,42.01,42.02,41.99,42.0,44200.0,34.1973,34.2055,34.181,34.1892,44200.0
2014-08-15 15:00:00,42.0,42.01,41.98,42.0,25200.0,34.1892,34.1973,34.1729,34.1892,25200.0
2014-08-15 15:05:00,42.0,42.04,41.98,42.04,18000.0,34.1892,34.2217,34.1729,34.2217,18000.0
2014-08-15 15:10:00,42.03,42.04,42.03,42.04,10600.0,34.2136,34.2217,34.2136,34.2217,10600.0
2014-08-15 15:15:00,42.03,42.04,42.02,42.03,55900.0,34.2136,34.2217,34.2055,34.2136,55900.0
2014-08-15 15:20:00,42.02,42.05,42.01,42.03,50400.0,34.2055,34.2299,34.1973,34.2136,50400.0
2014-08-15 15:25:00,42.02,42.05,42.0,42.0,56300.0,34.2055,34.2299,34.1892,34.1892,56300.0
2014-08-15 15:30:00,42.0,42.05,41.99,42.05,42000.0,34.1892,34.2299,34.181,34.2299,42000.0
2014-08-15 15:35:00,42.04,42.09,42.04,42.04,46800.0,34.2217,34.2624,34.2217,34.2217,46800.0
2014-08-15 15:40:00,42.03,42.06,42.02,42.02,46900.0,34.2136,34.238,34.2055,34.2055,46900.0
2014-08-15 15:45:00,42.01,42.04,42.01,42.02,85700.0,34.1973,34.2217,34.1973,34.2055,85700.0
2014-08-15 15:50:00,42.02,42.07,42.02,42.07,115400.0,34.2055,34.2462,34.2055,34.2462,115400.0
2014-08-15 15:55:00,42.06,42.07,42.02,42.05,338900.0,34.238,34.2462,34.2055,34.2299,338900.0
2014-08-18 09:30:00,42.62,42.62,42.12,42.24,67700.0,34.6939,34.6939,34.2869,34.3845,67700.0
2014-08-18 09:35:00,42.22,42.27,42.1,42.16,91200.0,34.3683,34.409,34.2706,34.3194,91200.0
2014-08-18 09:40:00,42.17,42.24,42.16,42.24,40900.0,34.3276,34.3845,34.3194,34.3845,40900.0
2014-08-18 09:45:00,42.24,42.25,42.22,42.23,30900.0,34.3845,34.3927,34.3683,34.3764,30900.0
2014-08-18 09:50:00,42.23,42.27,42.2,42.2,57000.0,34.3764,34.409,34.352,34.352,57000.0
2014-08-18 09:55:00,42.21,42.22,42.18,42.2,43700.0,34.3601,34.3683,34.3357,34.352,43700.0
2014-08-18 10:00:00,42.19,42.26,42.19,42.26,70900.0,34.3438,34.4008,34.3438,34.4008,70900.0
2014-08-18 10:05:00,42.26,42.29,42.24,42.28,52100.0,34.4008,34.4252,34.3845,34.4171,52100.0
2014-08-18 10:10:00,42.28,42.31,42.27,42.3,35800.0,34.4171,34.4415,34.409,34.4334,35800.0
2014-08-18 10:15:00,42.3,42.32,42.29,42.31,44400.0,34.4334,34.4497,34.4252,34.4415,44400.0
2014-08-18 10:20:00,42.31,42.31,42.27,42.27,30900.0,34.4415,34.4415,34.409,34.409,30900.0
2014-08-18 10:25:00,42.27,42.29,42.26,42.26,47200.0,34.409,34.4252,34.4008,34.4008,47200.0
2014-08-18 10:30:00,42.26,42.27,42.25,42.26,41700.0,34.4008,34.409,34.3927,34.4008,41700.0
2014-08-18 10:35:00,42.26,42.29,42.23,42.27,58400.0,34.4008,34.4252,34.3764,34.409,58400.0
2014-08-18 10:40:00,42.28,42.28,42.25,42.26,52100.0,34.4171,34.4171,34.3927,34.4008,52100.0
2014-08-18 10:45:00,42.27,42.3,42.27,42.28,27100.0,34.409,34.4334,34.409,34.4171,27100.0
2014-08-18 10:50:00,42.28,42.31,42.28,42.31,22900.0,34.4171,34.4415,34.4171,34.4415,22900.0
2014-08-18 10:55:00,42.31,42.32,42.27,42.28,59800.0,34.4415,34.4497,34.409,34.4171,59800.0
2014-08-18 11:00:00,42.28,42.28,42.26,42.26,17400.0,34.4171,34.4171,34.4008,34.4008,17400.0
2014-08-18 11:05:00,42.26,42.28,42.26,42.28,29100.0,34.4008,34.4171,34.4008,34.4171,29100.0
2014-08-18 11:10:00,42.28,42.32,42.27,42.31,79700.0,34.4171,34.4497,34.409,34.4415,79700.0
2014-08-18 11:15:00,42.3,42.33,42.3,42.33,17900.0,34.4334,34.4578,34.4334,34.4578,17900.0
2014-08-18 11:20:00,42.32,42.34,42.32,42.34,15700.0,34.4497,34.4659,34.4497,34.4659,15700.0
2014-08-18 11:25:00,42.34,42.34,42.3,42.32,44900.0,34.4659,34.4659,34.4334,34.4497,44900.0
2014-08-18 11:30:00,42.32,42.34,42.3,42.3,34400.0,34.4497,34.4659,34.4334,34.4334,34400.0
2014-08-18 11:35:00,42.29,42.33,42.29,42.31,18500.0,34.4252,34.4578,34.4252,34.4415,18500.0
2014-08-18 11:40:00,42.31,42.32,42.31,42.32,13500.0,34.4415,34.4497,34.4415,34.4497,13500.0
2014-08-18 11:45:00,42.32,42.36,42.31,42.33,43600.0,34.4497,34.4822,34.4415,34.4578,43600.0
2014-08-18 11:50:00,42.33,42.36,42.33,42.36,16400.0,34.4578,34.4822,34.4578,34.4822,16400.0
2014-08-18 11:55:00,42.35,42.36,42.33,42.34,13000.0,34.4741,34.4822,34.4578,34.4659,13000.0
2014-08-18 12:00:00,42.34,42.37,42.34,42.35,21500.0,34.4659,34.4904,34.4659,34.4741,21500.0
2014-08-18 12:05:00,42.36,42.37,42.3,42.3,29500.0,34.4822,34.4904,34.4334,34.4334,29500.0
2014-08-18 12:10:00,42.3,42.31,42.27,42.27,17500.0,34.4334,34.4415,34.409,34.409,17500.0
2014-08-18 12:15:00,42.27,42.29,42.26,42.26,12100.0,34.409,34.4252,34.4008,34.4008,12100.0
2014-08-18 12:20:00,42.27,42.28,42.26,42.27,9000.0,34.409,34.4171,34.4008,34.409,9000.0
2014-08-18 12:25:00,42.27,42.28,42.26,42.26,20000.0,34.409,34.4171,34.4008,34.4008,20000.0
2014-08-18 12:30:00,42.26,42.27,42.25,42.26,13000.0,34.4008,34.409,34.3927,34.4008,13000.0
2014-08-18 12:35:00,42.26,42.31,42.26,42.28,18300.0,34.4008,34.4415,34.4008,34.4171,18300.0
2014-08-18 12:40:00,42.27,42.29,42.27,42.29,5000.0,34.409,34.4252,34.409,34.4252,5000.0
2014-08-18 12:45:00,42.29,42.29,42.27,42.27,13300.0,34.4252,34.4252,34.409,34.409,13300.0
2014-08-18 12:50:00,42.27,42.28,42.27,42.27,5500.0,34.409,34.4171,34.409,34.409,5500.0
2014-08-18 12:55:00,42.27,42.28,42.27,42.28,6600.0,34.409,34.4171,34.409,34.4171,6600.0
2014-08-18 13:00:00,42.27,42.28,42.24,42.25,12800.0,34.409,34.4171,34.3845,34.3927,12800.0
2014-08-18 13:05:00,42.24,42.27,42.24,42.26,25000.0,34.3845,34.409,34.3845,34.4008,25000.0
2014-08-18 13:10:00,42.25,42.28,42.25,42.28,18200.0,34.3927,34.4171,34.3927,34.4171,18200.0
2014-08-18 13:15:00,42.27,42.29,42.25,42.28,23300.0,34.409,34.4252,34.3927,34.4171,23300.0
2014-08-18 13:20:00,42.28,42.3,42.27,42.29,28600.0,34.4171,34.4334,34.409,34.4252,28600.0
2014-08-18 13:25:00,42.3,42.3,42.28,42.28,8400.0,34.4334,34.4334,34.4171,34.4171,8400.0
2014-08-18 13:30:00,42.29,42.32,42.28,42.31,47000.0,34.4252,34.4497,34.4171,34.4415,47000.0
2014-08-18 13:35:00,42.31,42.33,42.31,42.32,15100.0,34.4415,34.4578,34.4415,34.4497,15100.0
2014-08-18 13:40:00,42.32,42.33,42.31,42.31,59500.0,34.4497,34.4578,34.4415,34.4415,59500.0
2014-08-18 13:45:00,42.31,42.31,42.28,42.29,27500.0,34.4415,34.4415,34.4171,34.4252,27500.0
2014-08-18 13:50:00,42.28,42.29,42.27,42.28,35100.0,34.4171,34.4252,34.409,34.4171,35100.0
2014-08-18 13:55:00,42.29,42.29,42.27,42.29,22100.0,34.4252,34.4252,34.409,34.4252,22100.0
2014-08-18 14:00:00,42.28,42.29,42.27,42.29,34400.0,34.4171,34.4252,34.409,34.4252,34400.0
2014-08-18 14:05:00,42.28,42.29,42.27,42.28,18100.0,34.4171,34.4252,34.409,34.4171,18100.0
2014-08-18 14:10:00,42.28,42.29,42.26,42.27,16900.0,34.4171,34.4252,34.4008,34.409,16900.0
2014-08-18 14:15:00,42.26,42.26,42.23,42.23,28000.0,34.4008,34.4008,34.3764,34.3764,28000.0
2014-08-18 14:20:00,42.22,42.24,42.22,42.23,14900.0,34.3683,34.3845,34.3683,34.3764,14900.0
2014-08-18 14:25:00,42.24,42.25,42.23,42.23,13600.0,34.3845,34.3927,34.3764,34.3764,13600.0
2014-08-18 14:30:00,42.24,42.26,42.23,42.24,22900.0,34.3845,34.4008,34.3764,34.3845,22900.0
2014-08-18 14:35:00,42.24,42.25,42.23,42.24,20000.0,34.3845,34.3927,34.3764,34.3845,20000.0
2014-08-18 14:40:00,42.24,42.24,42.22,42.23,37000.0,34.3845,34.3845,34.3683,34.3764,37000.0
2014-08-18 14:45:00,42.23,42.24,42.22,42.23,15000.0,34.3764,34.3845,34.3683,34.3764,15000.0
2014-08-18 14:50:00,42.22,42.24,42.21,42.24,17100.0,34.3683,34.3845,34.3601,34.3845,17100.0
2014-08-18 14:55:00,42.23,42.26,42.22,42.25,19400.0,34.3764,34.4008,34.3683,34.3927,19400.0
2014-08-18 15:00:00,42.24,42.27,42.24,42.24,25700.0,34.3845,34.409,34.3845,34.3845,25700.0
2014-08-18 15:05:00,42.24,42.25,42.23,42.25,24800.0,34.3845,34.3927,34.3764,34.3927,24800.0
2014-08-18 15:10:00,42.25,42.25,42.22,42.23,17000.0,34.3927,34.3927,34.3683,34.3764,17000.0
2014-08-18 15:15:00,42.23,42.24,42.21,42.22,48600.0,34.3764,34.3845,34.3601,34.3683,48600.0
2014-08-18 15:20:00,42.21,42.22,42.19,42.2,49300.0,34.3601,34.3683,34.3438,34.352,49300.0
2014-08-18 15:25:00,42.2,42.2,42.18,42.18,30000.0,34.352,34.352,34.3357,34.3357,30000.0
2014-08-18 15:30:00,42.19,42.2,42.17,42.19,40800.0,34.3438,34.352,34.3276,34.3438,40800.0
2014-08-18 15:35:00,42.19,42.22,42.18,42.21,48000.0,34.3438,34.3683,34.3357,34.3601,48000.0
2014-08-18 15:40:00,42.2,42.23,42.2,42.23,65100.0,34.352,34.3764,34.352,34.3764,65100.0
2014-08-18 15:45:00,42.23,42.24,42.22,42.22,60600.0,34.3764,34.3845,34.3683,34.3683,60600.0
2014-08-18 15:50:00,42.23,42.23,42.21,42.23,85400.0,34.3764,34.3764,34.3601,34.3764,85400.0
2014-08-18 15:55:00,42.22,42.24,42.21,42.24,169500.0,34.3683,34.3845,34.3601,34.3845,169500.0
2014-08-19 09:30:00,42.3,42.39,42.2,42.23,96500.0,34.4334,34.5066,34.352,34.3764,96500.0
2014-08-19 09:35:00,42.2,42.32,42.14,42.17,64300.0,34.352,34.4497,34.3031,34.3276,64300.0
2014-08-19 09:40:00,42.17,42.26,42.15,42.17,32700.0,34.3276,34.4008,34.3113,34.3276,32700.0
2014-08-19 09:45:00,42.16,42.16,42.09,42.13,19700.0,34.3194,34.3194,34.2624,34.295,19700.0
2014-08-19 09:50:00,42.13,42.19,42.13,42.14,12500.0,34.295,34.3438,34.295,34.3031,12500.0
2014-08-19 09:55:00,42.15,42.18,42.15,42.17,23900.0,34.3113,34.3357,34.3113,34.3276,23900.0
2014-08-19 10:00:00,42.17,42.19,42.12,42.13,20300.0,34.3276,34.3438,34.2869,34.295,20300.0
2014-08-19 10:05:00,42.13,42.14,42.1,42.14,12900.0,34.295,34.3031,34.2706,34.3031,12900.0
2014-08-19 10:10:00,42.14,42.22,42.14,42.22,25700.0,34.3031,34.3683,34.3031,34.3683,25700.0
2014-08-19 10:15:00,42.22,42.23,42.21,42.22,13700.0,34.3683,34.3764,34.3601,34.3683,13700.0
2014-08-19 10:20:00,42.22,42.25,42.22,42.25,14000.0,34.3683,34.3927,34.3683,34.3927,14000.0
2014-08-19 10:25:00,42.24,42.25,42.19,42.19,10100.0,34.3845,34.3927,34.3438,34.3438,10100.0
2014-08-19 10:30:00,42.19,42.21,42.18,42.19,18600.0,34.3438,34.3601,34.3357,34.3438,18600.0
2014-08-19 10:35:00,42.2,42.25,42.19,42.24,12200.0,34.352,34.3927,34.3438,34.3845,12200.0
2014-08-19 10:40:00,42.24,42.27,42.24,42.25,24800.0,34.3845,34.409,34.3845,34.3927,24800.0
2014-08-19 10:45:00,42.24,42.29,42.24,42.28,12900.0,34.3845,34.4252,34.3845,34.4171,12900.0
2014-08-19 10:50:00,42.29,42.35,42.28,42.32,20700.0,34.4252,34.4741,34.4171,34.4497,20700.0
2014-08-19 10:55:00,42.33,42.35,42.33,42.34,15400.0,34.4578,34.4741,34.4578,34.4659,15400.0
2014-08-19 11:00:00,42.35,42.35,42.33,42.33,6700.0,34.4741,34.4741,34.4578,34.4578,6700.0
2014-08-19 11:05:00,42.32,42.33,42.3,42.31,8800.0,34.4497,34.4578,34.4334,34.4415,8800.0
2014-08-19 11:10:00,42.3,42.32,42.3,42.31,10500.0,34.4334,34.4497,34.4334,34.4415,10500.0
2014-08-19 11:15:00,42.3,42.34,42.29,42.32,31600.0,34.4334,34.4659,34.4252,34.4497,31600.0
2014-08-19 11:20:00,42.32,42.33,42.3,42.31,7900.0,34.4497,34.4578,34.4334,34.4415,7900.0
2014-08-19 11:25:00,42.3,42.34,42.3,42.32,12000.0,34.4334,34.4659,34.4334,34.4497,12000.0
2014-08-19 11:30:00,42.32,42.34,42.28,42.28,47900.0,34.4497,34.4659,34.4171,34.4171,47900.0
2014-08-19 11:35:00,42.28,42.29,42.27,42.28,24000.0,34.4171,34.4252,34.409,34.4171,24000.0
2014-08-19 11:40:00,42.28,42.29,42.28,42.28,23400.0,34.4171,34.4252,34.4171,34.4171,23400.0
2014-08-19 11:45:00,42.28,42.3,42.28,42.3,28100.0,34.4171,34.4334,34.4171,34.4334,28100.0
2014-08-19 11:50:00,42.3,42.33,42.29,42.32,39300.0,34.4334,34.4578,34.4252,34.4497,39300.0
2014-08-19 11:55:00,42.31,42.33,42.3,42.3,8200.0,34.4415,34.4578,34.4334,34.4334,8200.0
2014-08-19 12:00:00,42.31,42.31,42.3,42.3,11000.0,34.4415,34.4415,34.4334,34.4334,11000.0
2014-08-19 12:05:00,42.3,42.33,42.3,42.3,15400.0,34.4334,34.4578,34.4334,34.4334,15400.0
2014-08-19 12:10:00,42.31,42.31,42.3,42.3,9900.0,34.4415,34.4415,34.4334,34.4334,9900.0
2014-08-19 12:15:00,42.31,42.31,42.26,42.29,38800.0,34.4415,34.4415,34.4008,34.4252,38800.0
2014-08-19 12:20:00,42.3,42.32,42.29,42.32,21100.0,34.4334,34.4497,34.4252,34.4497,21100.0
2014-08-19 12:25:00,42.32,42.35,42.32,42.34,22600.0,34.4497,34.4741,34.4497,34.4659,22600.0
2014-08-19 12:30:00,42.33,42.34,42.32,42.32,16700.0,34.4578,34.4659,34.4497,34.4497,16700.0
2014-08-19 12:35:00,42.32,42.34,42.31,42.33,16700.0,34.4497,34.4659,34.4415,34.4578,16700.0
2014-08-19 12:40:00,42.32,42.33,42.3,42.31,16300.0,34.4497,34.4578,34.4334,34.4415,16300.0
2014-08-19 12:45:00,42.31,42.32,42.31,42.31,6200.0,34.4415,34.4497,34.4415,34.4415,6200.0
2014-08-19 12:50:00,42.31,42.33,42.31,42.32,10300.0,34.4415,34.4578,34.4415,34.4497,10300.0
2014-08-19 12:55:00,42.32,42.33,42.3,42.31,17300.0,34.4497,34.4578,34.4334,34.4415,17300.0
2014-08-19 13:00:00,42.31,42.34,42.31,42.33,34100.0,34.4415,34.4659,34.4415,34.4578,34100.0
2014-08-19 13:05:00,42.33,42.34,42.32,42.33,26300.0,34.4578,34.4659,34.4497,34.4578,26300.0
2014-08-19 13:10:00,42.33,42.34,42.31,42.33,39600.0,34.4578,34.4659,34.4415,34.4578,39600.0
2014-08-19 13:15:00,42.34,42.34,42.32,42.34,14500.0,34.4659,34.4659,34.4497,34.4659,14500.0
2014-08-19 13:20:00,42.33,42.34,42.33,42.34,6900.0,34.4578,34.4659,34.4578,34.4659,6900.0
2014-08-19 13:25:00,42.34,42.34,42.32,42.32,11800.0,34.4659,34.4659,34.4497,34.4497,11800.0
2014-08-19 13:30:00,42.33,42.33,42.3,42.31,21200.0,34.4578,34.4578,34.4334,34.4415,21200.0
2014-08-19 13:35:00,42.32,42.32,42.31,42.32,4200.0,34.4497,34.4497,34.4415,34.4497,4200.0
2014-08-19 13:40:00,42.31,42.33,42.3,42.33,51400.0,34.4415,34.4578,34.4334,34.4578,51400.0
2014-08-19 13:45:00,42.33,42.35,42.32,42.34,43400.0,34.4578,34.4741,34.4497,34.4659,43400.0
2014-08-19 13:50:00,42.34,42.38,42.34,42.38,21400.0,34.4659,34.4985,34.4659,34.4985,21400.0
2014-08-19 13:55:00,42.37,42.39,42.36,42.37,20400.0,34.4904,34.5066,34.4822,34.4904,20400.0
2014-08-19 14:00:00,42.37,42.39,42.36,42.36,26400.0,34.4904,34.5066,34.4822,34.4822,26400.0
2014-08-19 14:05:00,42.36,42.39,42.36,42.39,22100.0,34.4822,34.5066,34.4822,34.5066,22100.0
2014-08-19 14:10:00,42.39,42.44,42.39,42.42,26700.0,34.5066,34.5473,34.5066,34.5311,26700.0
2014-08-19 14:15:00,42.42,42.44,42.42,42.44,8100.0,34.5311,34.5473,34.5311,34.5473,8100.0
2014-08-19 14:20:00,42.43,42.48,42.43,42.46,47400.0,34.5392,34.5799,34.5392,34.5636,47400.0
2014-08-19 14:25:00,42.46,42.51,42.46,42.49,77700.0,34.5636,34.6043,34.5636,34.5881,77700.0
2014-08-19 14:30:00,42.5,42.52,42.49,42.51,13400.0,34.5962,34.6125,34.5881,34.6043,13400.0
2014-08-19 14:35:00,42.51,42.54,42.5,42.5,36100.0,34.6043,34.6288,34.5962,34.5962,36100.0
2014-08-19 14:40:00,42.51,42.54,42.49,42.54,42300.0,34.6043,34.6288,34.5881,34.6288,42300.0
2014-08-19 14:45:00,42.54,42.56,42.53,42.56,32400.0,34.6288,34.645,34.6206,34.645,32400.0
2014-08-19 14:50:00,42.55,42.58,42.55,42.57,33100.0,34.6369,34.6613,34.6369,34.6532,33100.0
2014-08-19 14:55:00,42.57,42.58,42.57,42.57,28500.0,34.6532,34.6613,34.6532,34.6532,28500.0
2014-08-19 15:00:00,42.58,42.59,42.57,42.59,77200.0,34.6613,34.6695,34.6532,34.6695,77200.0
2014-08-19 15:05:00,42.59,42.62,42.58,42.62,36800.0,34.6695,34.6939,34.6613,34.6939,36800.0
2014-08-19 15:10:00,42.62,42.62,42.57,42.58,60700.0,34.6939,34.6939,34.6532,34.6613,60700.0
2014-08-19 15:15:00,42.58,42.59,42.55,42.55,31700.0,34.6613,34.6695,34.6369,34.6369,31700.0
2014-08-19 15:20:00,42.56,42.57,42.54,42.56,53000.0,34.645,34.6532,34.6288,34.645,53000.0
2014-08-19 15:25:00,42.56,42.59,42.55,42.57,29600.0,34.645,34.6695,34.6369,34.6532,29600.0
2014-08-19 15:30:00,42.56,42.57,42.53,42.54,54200.0,34.645,34.6532,34.6206,34.6288,54200.0
2014-08-19 15:35:00,42.55,42.57,42.54,42.57,40600.0,34.6369,34.6532,34.6288,34.6532,40600.0
2014-08-19 15:40:00,42.56,42.58,42.56,42.56,48700.0,34.645,34.6613,34.645,34.645,48700.0
2014-08-19 15:45:00,42.56,42.57,42.55,42.57,50800.0,34.645,34.6532,34.6369,34.6532,50800.0
2014-08-19 15:50:00,42.57,42.57,42.53,42.53,77200.0,34.6532,34.6532,34.6206,34.6206,77200.0
2014-08-19 15:55:00,42.53,42.56,42.52,42.54,171200.0,34.6206,34.645,34.6125,34.6288,171200.0
2014-08-20 09:30:00,42.22,42.24,42.11,42.13,133700.0,34.3683,34.3845,34.2787,34.295,133700.0
2014-08-20 09:35:00,42.13,42.18,42.1,42.14,44700.0,34.295,34.3357,34.2706,34.3031,44700.0
2014-08-20 09:40:00,42.15,42.16,42.12,42.13,35100.0,34.3113,34.3194,34.2869,34.295,35100.0
2014-08-20 09:45:00,42.12,42.13,42.06,42.07,54400.0,34.2869,34.295,34.238,34.2462,54400.0
2014-08-20 09:50:00,42.07,42.09,42.06,42.07,23300.0,34.2462,34.2624,34.238,34.2462,23300.0
2014-08-20 09:55:00,42.06,42.11,42.05,42.11,49300.0,34.238,34.2787,34.2299,34.2787,49300.0
2014-08-20 10:00:00,42.11,42.22,42.11,42.22,97400.0,34.2787,34.3683,34.2787,34.3683,97400.0
2014-08-20 10:05:00,42.22,42.26,42.2,42.22,76200.0,34.3683,34.4008,34.352,34.3683,76200.0
2014-08-20 10:10:00,42.23,42.26,42.22,42.26,30700.0,34.3764,34.4008,34.3683,34.4008,30700.0
2014-08-20 10:15:00,42.26,42.3,42.25,42.27,54600.0,34.4008,34.4334,34.3927,34.409,54600.0
2014-08-20 10:20:00,42.26,42.28,42.25,42.28,27300.0,34.4008,34.4171,34.3927,34.4171,27300.0
2014-08-20 10:25:00,42.29,42.32,42.28,42.3,42000.0,34.4252,34.4497,34.4171,34.4334,42000.0
2014-08-20 10:30:00,42.3,42.3,42.27,42.27,28400.0,34.4334,34.4334,34.409,34.409,28400.0
2014-08-20 10:35:00,42.27,42.28,42.26,42.26,58400.0,34.409,34.4171,34.4008,34.4008,58400.0
2014-08-20 10:40:00,42.26,42.31,42.26,42.3,52700.0,34.4008,34.4415,34.4008,34.4334,52700.0
2014-08-20 10:45:00,42.3,42.37,42.3,42.37,20700.0,34.4334,34.4904,34.4334,34.4904,20700.0
2014-08-20 10:50:00,42.36,42.41,42.36,42.41,40700.0,34.4822,34.5229,34.4822,34.5229,40700.0
2014-08-20 10:55:00,42.41,42.42,42.4,42.41,53300.0,34.5229,34.5311,34.5148,34.5229,53300.0
2014-08-20 11:00:00,42.42,42.43,42.41,42.43,39600.0,34.5311,34.5392,34.5229,34.5392,39600.0
2014-08-20 11:05:00,42.43,42.43,42.42,42.43,22600.0,34.5392,34.5392,34.5311,34.5392,22600.0
2014-08-20 11:10:00,42.43,42.46,42.43,42.46,32500.0,34.5392,34.5636,34.5392,34.5636,32500.0
2014-08-20 11:15:00,42.46,42.48,42.45,42.47,50800.0,34.5636,34.5799,34.5555,34.5718,50800.0
2014-08-20 11:20:00,42.47,42.49,42.42,42.43,55500.0,34.5718,34.5881,34.5311,34.5392,55500.0
2014-08-20 11:25:00,42.43,42.44,42.42,42.42,12900.0,34.5392,34.5473,34.5311,34.5311,12900.0
2014-08-20 11:30:00,42.42,42.43,42.39,42.4,28600.0,34.5311,34.5392,34.5066,34.5148,28600.0
2014-08-20 11:35:00,42.41,42.41,42.38,42.38,29500.0,34.5229,34.5229,34.4985,34.4985,29500.0
2014-08-20 11:40:00,42.38,42.38,42.32,42.33,29500.0,34.4985,34.4985,34.4497,34.4578,29500.0
2014-08-20 11:45:00,42.33,42.33,42.31,42.32,31600.0,34.4578,34.4578,34.4415,34.4497,31600.0
2014-08-20 11:50:00,42.32,42.33,42.31,42.32,11900.0,34.4497,34.4578,34.4415,34.4497,11900.0
2014-08-20 11:55:00,42.32,42.33,42.31,42.32,21000.0,34.4497,34.4578,34.4415,34.4497,21000.0
2014-08-20 12:00:00,42.33,42.33,42.3,42.3,16000.0,34.4578,34.4578,34.4334,34.4334,16000.0
2014-08-20 12:05:00,42.3,42.3,42.29,42.3,24300.0,34.4334,34.4334,34.4252,34.4334,24300.0
2014-08-20 12:10:00,42.29,42.31,42.29,42.29,27400.0,34.4252,34.4415,34.4252,34.4252,27400.0
2014-08-20 12:15:00,42.3,42.31,42.29,42.29,12500.0,34.4334,34.4415,34.4252,34.4252,12500.0
2014-08-20 12:20:00,42.3,42.31,42.28,42.28,23200.0,34.4334,34.4415,34.4171,34.4171,23200.0
2014-08-20 12:25:00,42.28,42.29,42.24,42.25,282200.0,34.4171,34.4252,34.3845,34.3927,282200.0
2014-08-20 12:30:00,42.25,42.26,42.23,42.23,16800.0,34.3927,34.4008,34.3764,34.3764,16800.0
2014-08-20 12:35:00,42.23,42.23,42.22,42.22,15200.0,34.3764,34.3764,34.3683,34.3683,15200.0
2014-08-20 12:40:00,42.22,42.23,42.19,42.21,48600.0,34.3683,34.3764,34.3438,34.3601,48600.0
2014-08-20 12:45:00,42.21,42.22,42.21,42.22,11100.0,34.3601,34.3683,34.3601,34.3683,11100.0
2014-08-20 12:50:00,42.21,42.22,42.2,42.21,11200.0,34.3601,34.3683,34.352,34.3601,11200.0
2014-08-20 12:55:00,42.21,42.21,42.17,42.18,34800.0,34.3601,34.3601,34.3276,34.3357,34800.0
2014-08-20 13:00:00,42.18,42.21,42.16,42.2,38300.0,34.3357,34.3601,34.3194,34.352,38300.0
2014-08-20 13:05:00,42.2,42.22,42.19,42.19,33800.0,34.352,34.3683,34.3438,34.3438,33800.0
2014-08-20 13:10:00,42.19,42.2,42.18,42.18,16700.0,34.3438,34.352,34.3357,34.3357,16700.0
2014-08-20 13:15:00,42.18,42.19,42.17,42.18,47400.0,34.3357,34.3438,34.3276,34.3357,47400.0
2014-08-20 13:20:00,42.17,42.18,42.16,42.17,17700.0,34.3276,34.3357,34.3194,34.3276,17700.0
2014-08-20 13:25:00,42.17,42.17,42.16,42.16,24400.0,34.3276,34.3276,34.3194,34.3194,24400.0
2014-08-20 13:30:00,42.17,42.17,42.14,42.15,66700.0,34.3276,34.3276,34.3031,34.3113,66700.0
2014-08-20 13:35:00,42.15,42.15,42.11,42.12,57900.0,34.3113,34.3113,34.2787,34.2869,57900.0
2014-08-20 13:40:00,42.12,42.15,42.11,42.14,42700.0,34.2869,34.3113,34.2787,34.3031,42700.0
2014-08-20 13:45:00,42.13,42.14,42.09,42.1,24500.0,34.295,34.3031,34.2624,34.2706,24500.0
2014-08-20 13:50:00,42.1,42.13,42.09,42.1,50200.0,34.2706,34.295,34.2624,34.2706,50200.0
2014-08-20 13:55:00,42.1,42.1,42.08,42.1,28100.0,34.2706,34.2706,34.2543,34.2706,28100.0
2014-08-20 14:00:00,42.09,42.1,42.02,42.02,85000.0,34.2624,34.2706,34.2055,34.2055,85000.0
2014-08-20 14:05:00,42.02,42.04,41.96,42.02,85400.0,34.2055,34.2217,34.1566,34.2055,85400.0
2014-08-20 14:10:00,42.03,42.06,41.97,42.0,55400.0,34.2136,34.238,34.1648,34.1892,55400.0
2014-08-20 14:15:00,41.99,42.02,41.99,42.01,33500.0,34.181,34.2055,34.181,34.1973,33500.0
2014-08-20 14:20:00,42.01,42.08,42.0,42.08,43800.0,34.1973,34.2543,34.1892,34.2543,43800.0
2014-08-20 14:25:00,42.07,42.11,42.0,42.11,290300.0,34.2462,34.2787,34.1892,34.2787,290300.0
2014-08-20 14:30:00,42.11,42.16,42.11,42.15,56000.0,34.2787,34.3194,34.2787,34.3113,56000.0
2014-08-20 14:35:00,42.15,42.16,42.13,42.15,63600.0,34.3113,34.3194,34.295,34.3113,63600.0
2014-08-20 14:40:00,42.15,42.15,42.11,42.11,55100.0,34.3113,34.3113,34.2787,34.2787,55100.0
2014-08-20 14:45:00,42.11,42.13,42.1,42.12,88800.0,34.2787,34.295,34.2706,34.2869,88800.0
2014-08-20 14:50:00,42.13,42.15,42.12,42.14,44900.0,34.295,34.3113,34.2869,34.3031,44900.0
2014-08-20 14:55:00,42.14,42.15,42.13,42.14,49200.0,34.3031,34.3113,34.295,34.3031,49200.0
2014-08-20 15:00:00,42.13,42.14,42.11,42.12,62700.0,34.295,34.3031,34.2787,34.2869,62700.0
2014-08-20 15:05:00,42.12,42.16,42.11,42.16,67200.0,34.2869,34.3194,34.2787,34.3194,67200.0
2014-08-20 15:10:00,42.16,42.17,42.14,42.15,78700.0,34.3194,34.3276,34.3031,34.3113,78700.0
2014-08-20 15:15:00,42.15,42.16,42.14,42.15,63600.0,34.3113,34.3194,34.3031,34.3113,63600.0
2014-08-20 15:20:00,42.15,42.15,42.12,42.14,76200.0,34.3113,34.3113,34.2869,34.3031,76200.0
2014-08-20 15:25:00,42.14,42.14,42.12,42.14,76300.0,34.3031,34.3031,34.2869,34.3031,76300.0
2014-08-20 15:30:00,42.13,42.16,42.1,42.14,141700.0,34.295,34.3194,34.2706,34.3031,141700.0
2014-08-20 15:35:00,42.14,42.15,42.13,42.14,39300.0,34.3031,34.3113,34.295,34.3031,39300.0
2014-08-20 15:40:00,42.13,42.16,42.13,42.13,107500.0,34.295,34.3194,34.295,34.295,107500.0
2014-08-20 15:45:00,42.14,42.16,42.13,42.16,89200.0,34.3031,34.3194,34.295,34.3194,89200.0
2014-08-20 15:50:00,42.16,42.18,42.15,42.18,115800.0,34.3194,34.3357,34.3113,34.3357,115800.0
2014-08-20 15:55:00,42.18,42.2,42.13,42.13,259700.0,34.3357,34.352,34.295,34.295,259700.0
2014-08-21 09:30:00,42.29,42.35,42.22,42.3,103600.0,34.4252,34.4741,34.3683,34.4334,103600.0
2014-08-21 09:35:00,42.31,42.36,42.24,42.29,55400.0,34.4415,34.4822,34.3845,34.4252,55400.0
2014-08-21 09:40:00,42.29,42.38,42.29,42.38,16300.0,34.4252,34.4985,34.4252,34.4985,16300.0
2014-08-21 09:45:00,42.38,42.5,42.37,42.5,26800.0,34.4985,34.5962,34.4904,34.5962,26800.0
2014-08-21 09:50:00,42.5,42.52,42.46,42.47,51500.0,34.5962,34.6125,34.5636,34.5718,51500.0
2014-08-21 09:55:00,42.47,42.5,42.43,42.45,33200.0,34.5718,34.5962,34.5392,34.5555,33200.0
2014-08-21 10:00:00,42.47,42.48,42.41,42.42,24900.0,34.5718,34.5799,34.5229,34.5311,24900.0
2014-08-21 10:05:00,42.42,42.45,42.38,42.38,23200.0,34.5311,34.5555,34.4985,34.4985,23200.0
2014-08-21 10:10:00,42.38,42.4,42.33,42.35,68300.0,34.4985,34.5148,34.4578,34.4741,68300.0
2014-08-21 10:15:00,42.35,42.42,42.35,42.42,23400.0,34.4741,34.5311,34.4741,34.5311,23400.0
2014-08-21 10:20:00,42.41,42.42,42.38,42.4,43600.0,34.5229,34.5311,34.4985,34.5148,43600.0
2014-08-21 10:25:00,42.4,42.41,42.36,42.36,28700.0,34.5148,34.5229,34.4822,34.4822,28700.0
2014-08-21 10:30:00,42.37,42.41,42.37,42.4,14100.0,34.4904,34.5229,34.4904,34.5148,14100.0
2014-08-21 10:35:00,42.4,42.45,42.4,42.44,20400.0,34.5148,34.5555,34.5148,34.5473,20400.0
2014-08-21 10:40:00,42.45,42.46,42.41,42.41,23600.0,34.5555,34.5636,34.5229,34.5229,23600.0
2014-08-21 10:45:00,42.42,42.43,42.4,42.41,34800.0,34.5311,34.5392,34.5148,34.5229,34800.0
2014-08-21 10:50:00,42.41,42.43,42.4,42.41,22300.0,34.5229,34.5392,34.5148,34.5229,22300.0
2014-08-21 10:55:00,42.4,42.43,42.4,42.4,18700.0,34.5148,34.5392,34.5148,34.5148,18700.0
2014-08-21 11:00:00,42.41,42.42,42.4,42.4,17400.0,34.5229,34.5311,34.5148,34.5148,17400.0
2014-08-21 11:05:00,42.41,42.41,42.36,42.36,15300.0,34.5229,34.5229,34.4822,34.4822,15300.0
2014-08-21 11:10:00,42.37,42.4,42.37,42.39,25700.0,34.4904,34.5148,34.4904,34.5066,25700.0
2014-08-21 11:15:00,42.39,42.4,42.38,42.39,13700.0,34.5066,34.5148,34.4985,34.5066,13700.0
2014-08-21 11:20:00,42.38,42.38,42.35,42.35,22600.0,34.4985,34.4985,34.4741,34.4741,22600.0
2014-08-21 11:25:00,42.35,42.35,42.3,42.3,34300.0,34.4741,34.4741,34.4334,34.4334,34300.0
2014-08-21 11:30:00,42.3,42.31,42.28,42.29,28900.0,34.4334,34.4415,34.4171,34.4252,28900.0
2014-08-21 11:35:00,42.29,42.3,42.27,42.27,18900.0,34.4252,34.4334,34.409,34.409,18900.0
2014-08-21 11:40:00,42.27,42.28,42.25,42.26,17300.0,34.409,34.4171,34.3927,34.4008,17300.0
2014-08-21 11:45:00,42.27,42.28,42.24,42.24,15800.0,34.409,34.4171,34.3845,34.3845,15800.0
2014-08-21 11:50:00,42.24,42.26,42.22,42.23,10400.0,34.3845,34.4008,34.3683,34.3764,10400.0
2014-08-21 11:55:00,42.23,42.24,42.2,42.2,32700.0,34.3764,34.3845,34.352,34.352,32700.0
2014-08-21 12:00:00,42.21,42.27,42.2,42.26,11500.0,34.3601,34.409,34.352,34.4008,11500.0
2014-08-21 12:05:00,42.25,42.26,42.22,42.23,8100.0,34.3927,34.4008,34.3683,34.3764,8100.0
2014-08-21 12:10:00,42.23,42.3,42.23,42.3,16200.0,34.3764,34.4334,34.3764,34.4334,16200.0
2014-08-21 12:15:00,42.29,42.31,42.28,42.28,16900.0,34.4252,34.4415,34.4171,34.4171,16900.0
2014-08-21 12:20:00,42.28,42.3,42.27,42.27,20000.0,34.4171,34.4334,34.409,34.409,20000.0
2014-08-21 12:25:00,42.28,42.28,42.26,42.26,12700.0,34.4171,34.4171,34.4008,34.4008,12700.0
2014-08-21 12:30:00,42.27,42.28,42.23,42.25,33000.0,34.409,34.4171,34.3764,34.3927,33000.0
2014-08-21 12:35:00,42.25,42.29,42.25,42.28,12800.0,34.3927,34.4252,34.3927,34.4171,12800.0
2014-08-21 12:40:00,42.28,42.3,42.28,42.29,23600.0,34.4171,34.4334,34.4171,34.4252,23600.0
2014-08-21 12:45:00,42.3,42.31,42.3,42.3,13600.0,34.4334,34.4415,34.4334,34.4334,13600.0
2014-08-21 12:50:00,42.3,42.32,42.29,42.3,17200.0,34.4334,34.4497,34.4252,34.4334,17200.0
2014-08-21 12:55:00,42.31,42.35,42.3,42.34,31100.0,34.4415,34.4741,34.4334,34.4659,31100.0
2014-08-21 13:00:00,42.35,42.38,42.34,42.38,14100.0,34.4741,34.4985,34.4659,34.4985,14100.0
2014-08-21 13:05:00,42.37,42.4,42.37,42.4,20400.0,34.4904,34.5148,34.4904,34.5148,20400.0
2014-08-21 13:10:00,42.39,42.4,42.37,42.37,34500.0,34.5066,34.5148,34.4904,34.4904,34500.0
2014-08-21 13:15:00,42.38,42.41,42.38,42.39,34400.0,34.4985,34.5229,34.4985,34.5066,34400.0
2014-08-21 13:20:00,42.38,42.39,42.38,42.39,14100.0,34.4985,34.5066,34.4985,34.5066,14100.0
2014-08-21 13:25:00,42.39,42.39,42.38,42.39,33600.0,34.5066,34.5066,34.4985,34.5066,33600.0
2014-08-21 13:30:00,42.39,42.4,42.35,42.36,74400.0,34.5066,34.5148,34.4741,34.4822,74400.0
2014-08-21 13:35:00,42.36,42.38,42.35,42.36,74200.0,34.4822,34.4985,34.4741,34.4822,74200.0
2014-08-21 13:40:00,42.35,42.38,42.35,42.38,13000.0,34.4741,34.4985,34.4741,34.4985,13000.0
2014-08-21 13:45:00,42.38,42.4,42.37,42.39,17400.0,34.4985,34.5148,34.4904,34.5066,17400.0
2014-08-21 13:50:00,42.39,42.39,42.37,42.38,8100.0,34.5066,34.5066,34.4904,34.4985,8100.0
2014-08-21 13:55:00,42.38,42.38,42.36,42.38,9000.0,34.4985,34.4985,34.4822,34.4985,9000.0
2014-08-21 14:00:00,42.38,42.4,42.34,42.35,12100.0,34.4985,34.5148,34.4659,34.4741,12100.0
2014-08-21 14:05:00,42.35,42.36,42.33,42.35,14700.0,34.4741,34.4822,34.4578,34.4741,14700.0
2014-08-21 14:10:00,42.34,42.36,42.34,42.36,6500.0,34.4659,34.4822,34.4659,34.4822,6500.0
2014-08-21 14:15:00,42.36,42.38,42.36,42.38,12700.0,34.4822,34.4985,34.4822,34.4985,12700.0
2014-08-21 14:20:00,42.38,42.38,42.36,42.37,6200.0,34.4985,34.4985,34.4822,34.4904,6200.0
2014-08-21 14:25:00,42.36,42.37,42.35,42.37,18100.0,34.4822,34.4904,34.4741,34.4904,18100.0
2014-08-21 14:30:00,42.36,42.37,42.36,42.36,6800.0,34.4822,34.4904,34.4822,34.4822,6800.0
2014-08-21 14:35:00,42.37,42.37,42.35,42.36,31500.0,34.4904,34.4904,34.4741,34.4822,31500.0
2014-08-21 14:40:00,42.35,42.36,42.34,42.36,20500.0,34.4741,34.4822,34.4659,34.4822,20500.0
2014-08-21 14:45:00,42.36,42.37,42.36,42.37,20800.0,34.4822,34.4904,34.4822,34.4904,20800.0
2014-08-21 14:50:00,42.37,42.38,42.36,42.36,21900.0,34.4904,34.4985,34.4822,34.4822,21900.0
2014-08-21 14:55:00,42.36,42.37,42.35,42.37,8800.0,34.4822,34.4904,34.4741,34.4904,8800.0
2014-08-21 15:00:00,42.37,42.37,42.35,42.35,15700.0,34.4904,34.4904,34.4741,34.4741,15700.0
2014-08-21 15:05:00,42.36,42.37,42.35,42.37,9600.0,34.4822,34.4904,34.4741,34.4904,9600.0
2014-08-21 15:10:00,42.37,42.37,42.36,42.36,21900.0,34.4904,34.4904,34.4822,34.4822,21900.0
2014-08-21 15:15:00,42.36,42.37,42.34,42.35,43500.0,34.4822,34.4904,34.4659,34.4741,43500.0
2014-08-21 15:20:00,42.35,42.37,42.34,42.37,24300.0,34.4741,34.4904,34.4659,34.4904,24300.0
2014-08-21 15:25:00,42.37,42.37,42.34,42.36,28200.0,34.4904,34.4904,34.4659,34.4822,28200.0
2014-08-21 15:30:00,42.36,42.4,42.35,42.35,107800.0,34.4822,34.5148,34.4741,34.4741,107800.0
2014-08-21 15:35:00,42.35,42.35,42.31,42.33,91100.0,34.4741,34.4741,34.4415,34.4578,91100.0
2014-08-21 15:40:00,42.34,42.39,42.33,42.39,56700.0,34.4659,34.5066,34.4578,34.5066,56700.0
2014-08-21 15:45:00,42.39,42.4,42.37,42.37,64800.0,34.5066,34.5148,34.4904,34.4904,64800.0
2014-08-21 15:50:00,42.37,42.39,42.35,42.36,110100.0,34.4904,34.5066,34.4741,34.4822,110100.0
2014-08-21 15:55:00,42.36,42.37,42.29,42.32,295600.0,34.4822,34.4904,34.4252,34.4497,295600.0
2014-08-22 09:30:00,42.22,42.32,42.19,42.22,92700.0,34.3683,34.4497,34.3438,34.3683,92700.0
2014-08-22 09:35:00,42.21,42.32,42.11,42.14,58500.0,34.3601,34.4497,34.2787,34.3031,58500.0
2014-08-22 09:40:00,42.15,42.19,42.12,42.12,15500.0,34.3113,34.3438,34.2869,34.2869,15500.0
2014-08-22 09:45:00,42.11,42.17,42.09,42.17,21000.0,34.2787,34.3276,34.2624,34.3276,21000.0
2014-08-22 09:50:00,42.16,42.2,42.15,42.16,16500.0,34.3194,34.352,34.3113,34.3194,16500.0
2014-08-22 09:55:00,42.16,42.19,42.15,42.19,11100.0,34.3194,34.3438,34.3113,34.3438,11100.0
2014-08-22 10:00:00,42.18,42.2,42.1,42.13,37900.0,34.3357,34.352,34.2706,34.295,37900.0
2014-08-22 10:05:00,42.13,42.23,42.13,42.23,17600.0,34.295,34.3764,34.295,34.3764,17600.0
2014-08-22 10:10:00,42.22,42.24,42.19,42.2,28300.0,34.3683,34.3845,34.3438,34.352,28300.0
2014-08-22 10:15:00,42.2,42.2,42.13,42.17,20600.0,34.352,34.352,34.295,34.3276,20600.0
2014-08-22 10:20:00,42.17,42.22,42.17,42.21,22000.0,34.3276,34.3683,34.3276,34.3601,22000.0
2014-08-22 10:25:00,42.22,42.29,42.22,42.28,21300.0,34.3683,34.4252,34.3683,34.4171,21300.0
2014-08-22 10:30:00,42.29,42.33,42.28,42.29,28000.0,34.4252,34.4578,34.4171,34.4252,28000.0
2014-08-22 10:35:00,42.29,42.29,42.23,42.26,34000.0,34.4252,34.4252,34.3764,34.4008,34000.0
2014-08-22 10:40:00,42.26,42.27,42.24,42.26,79700.0,34.4008,34.409,34.3845,34.4008,79700.0
2014-08-22 10:45:00,42.27,42.3,42.25,42.29,16600.0,34.409,34.4334,34.3927,34.4252,16600.0
2014-08-22 10:50:00,42.28,42.3,42.26,42.26,19500.0,34.4171,34.4334,34.4008,34.4008,19500.0
2014-08-22 10:55:00,42.26,42.26,42.16,42.18,22300.0,34.4008,34.4008,34.3194,34.3357,22300.0
2014-08-22 11:00:00,42.17,42.19,42.14,42.19,20500.0,34.3276,34.3438,34.3031,34.3438,20500.0
2014-08-22 11:05:00,42.19,42.22,42.13,42.19,29200.0,34.3438,34.3683,34.295,34.3438,29200.0
2014-08-22 11:10:00,42.19,42.22,42.18,42.21,25100.0,34.3438,34.3683,34.3357,34.3601,25100.0
2014-08-22 11:15:00,42.21,42.24,42.18,42.21,26200.0,34.3601,34.3845,34.3357,34.3601,26200.0
2014-08-22 11:20:00,42.2,42.21,42.18,42.2,22000.0,34.352,34.3601,34.3357,34.352,22000.0
2014-08-22 11:25:00,42.2,42.21,42.16,42.2,29600.0,34.352,34.3601,34.3194,34.352,29600.0
2014-08-22 11:30:00,42.2,42.22,42.16,42.16,14600.0,34.352,34.3683,34.3194,34.3194,14600.0
2014-08-22 11:35:00,42.15,42.16,42.1,42.1,33600.0,34.3113,34.3194,34.2706,34.2706,33600.0
2014-08-22 11:40:00,42.11,42.16,42.09,42.13,26400.0,34.2787,34.3194,34.2624,34.295,26400.0
2014-08-22 11:45:00,42.12,42.13,42.09,42.11,18700.0,34.2869,34.295,34.2624,34.2787,18700.0
2014-08-22 11:50:00,42.12,42.15,42.12,42.14,15400.0,34.2869,34.3113,34.2869,34.3031,15400.0
2014-08-22 11:55:00,42.13,42.16,42.12,42.15,25200.0,34.295,34.3194,34.2869,34.3113,25200.0
2014-08-22 12:00:00,42.16,42.18,42.15,42.17,7500.0,34.3194,34.3357,34.3113,34.3276,7500.0
2014-08-22 12:05:00,42.16,42.18,42.14,42.17,16500.0,34.3194,34.3357,34.3031,34.3276,16500.0
2014-08-22 12:10:00,42.18,42.19,42.18,42.19,6300.0,34.3357,34.3438,34.3357,34.3438,6300.0
2014-08-22 12:15:00,42.19,42.22,42.18,42.21,8800.0,34.3438,34.3683,34.3357,34.3601,8800.0
2014-08-22 12:20:00,42.21,42.23,42.2,42.22,36700.0,34.3601,34.3764,34.352,34.3683,36700.0
2014-08-22 12:25:00,42.23,42.26,42.23,42.25,9900.0,34.3764,34.4008,34.3764,34.3927,9900.0
2014-08-22 12:30:00,42.25,42.26,42.24,42.25,6700.0,34.3927,34.4008,34.3845,34.3927,6700.0
2014-08-22 12:35:00,42.24,42.24,42.2,42.21,9000.0,34.3845,34.3845,34.352,34.3601,9000.0
2014-08-22 12:40:00,42.21,42.24,42.19,42.21,22100.0,34.3601,34.3845,34.3438,34.3601,22100.0
2014-08-22 12:45:00,42.21,42.23,42.21,42.23,20700.0,34.3601,34.3764,34.3601,34.3764,20700.0
2014-08-22 12:50:00,42.23,42.25,42.23,42.25,15800.0,34.3764,34.3927,34.3764,34.3927,15800.0
2014-08-22 12:55:00,42.25,42.25,42.21,42.22,12200.0,34.3927,34.3927,34.3601,34.3683,12200.0
2014-08-22 13:00:00,42.21,42.22,42.18,42.18,14600.0,34.3601,34.3683,34.3357,34.3357,14600.0
2014-08-22 13:05:00,42.19,42.2,42.18,42.2,6700.0,34.3438,34.352,34.3357,34.352,6700.0
2014-08-22 13:10:00,42.21,42.21,42.18,42.18,8300.0,34.3601,34.3601,34.3357,34.3357,8300.0
2014-08-22 13:15:00,42.18,42.2,42.18,42.18,8600.0,34.3357,34.352,34.3357,34.3357,8600.0
2014-08-22 13:20:00,42.19,42.22,42.19,42.19,14400.0,34.3438,34.3683,34.3438,34.3438,14400.0
2014-08-22 13:25:00,42.19,42.23,42.19,42.21,7800.0,34.3438,34.3764,34.3438,34.3601,7800.0
2014-08-22 13:30:00,42.21,42.24,42.2,42.2,9100.0,34.3601,34.3845,34.352,34.352,9100.0
2014-08-22 13:35:00,42.2,42.2,42.17,42.2,11700.0,34.352,34.352,34.3276,34.352,11700.0
2014-08-22 13:40:00,42.2,42.21,42.19,42.2,5000.0,34.352,34.3601,34.3438,34.352,5000.0
2014-08-22 13:45:00,42.2,42.22,42.19,42.2,14600.0,34.352,34.3683,34.3438,34.352,14600.0
2014-08-22 13:50:00,42.21,42.21,42.17,42.19,15800.0,34.3601,34.3601,34.3276,34.3438,15800.0
2014-08-22 13:55:00,42.19,42.2,42.16,42.18,12600.0,34.3438,34.352,34.3194,34.3357,12600.0
2014-08-22 14:00:00,42.19,42.19,42.18,42.18,4500.0,34.3438,34.3438,34.3357,34.3357,4500.0
2014-08-22 14:05:00,42.18,42.18,42.13,42.13,28600.0,34.3357,34.3357,34.295,34.295,28600.0
2014-08-22 14:10:00,42.14,42.14,42.12,42.13,22300.0,34.3031,34.3031,34.2869,34.295,22300.0
2014-08-22 14:15:00,42.14,42.14,42.11,42.11,14700.0,34.3031,34.3031,34.2787,34.2787,14700.0
2014-08-22 14:20:00,42.11,42.15,42.11,42.12,15100.0,34.2787,34.3113,34.2787,34.2869,15100.0
2014-08-22 14:25:00,42.12,42.14,42.11,42.11,28900.0,34.2869,34.3031,34.2787,34.2787,28900.0
2014-08-22 14:30:00,42.1,42.1,42.04,42.06,29500.0,34.2706,34.2706,34.2217,34.238,29500.0
2014-08-22 14:35:00,42.06,42.07,42.0,42.03,63000.0,34.238,34.2462,34.1892,34.2136,63000.0
2014-08-22 14:40:00,42.04,42.08,42.02,42.08,23900.0,34.2217,34.2543,34.2055,34.2543,23900.0
2014-08-22 14:45:00,42.07,42.08,42.06,42.06,9500.0,34.2462,34.2543,34.238,34.238,9500.0
2014-08-22 14:50:00,42.06,42.1,42.06,42.06,29900.0,34.238,34.2706,34.238,34.238,29900.0
2014-08-22 14:55:00,42.07,42.12,42.06,42.09,42300.0,34.2462,34.2869,34.238,34.2624,42300.0
2014-08-22 15:00:00,42.09,42.12,42.09,42.11,38200.0,34.2624,34.2869,34.2624,34.2787,38200.0
2014-08-22 15:05:00,42.1,42.19,42.1,42.19,41400.0,34.2706,34.3438,34.2706,34.3438,41400.0
2014-08-22 15:10:00,42.19,42.19,42.12,42.13,49700.0,34.3438,34.3438,34.2869,34.295,49700.0
2014-08-22 15:15:00,42.12,42.18,42.12,42.16,11400.0,34.2869,34.3357,34.2869,34.3194,11400.0
2014-08-22 15:20:00,42.16,42.17,42.16,42.16,12700.0,34.3194,34.3276,34.3194,34.3194,12700.0
2014-08-22 15:25:00,42.16,42.17,42.14,42.16,12900.0,34.3194,34.3276,34.3031,34.3194,12900.0
2014-08-22 15:30:00,42.16,42.17,42.11,42.13,32900.0,34.3194,34.3276,34.2787,34.295,32900.0
2014-08-22 15:35:00,42.14,42.15,42.11,42.14,23800.0,34.3031,34.3113,34.2787,34.3031,23800.0
2014-08-22 15:40:00,42.14,42.16,42.09,42.1,33400.0,34.3031,34.3194,34.2624,34.2706,33400.0
2014-08-22 15:45:00,42.09,42.11,42.06,42.07,48200.0,34.2624,34.2787,34.238,34.2462,48200.0
2014-08-22 15:50:00,42.07,42.11,42.07,42.1,55900.0,34.2462,34.2787,34.2462,34.2706,55900.0
2014-08-22 15:55:00,42.1,42.12,42.09,42.11,101000.0,34.2706,34.2869,34.2624,34.2787,101000.0
2014-08-25 09:30:00,42.41,42.49,42.27,42.34,69800.0,34.5229,34.5881,34.409,34.4659,69800.0
2014-08-25 09:35:00,42.32,42.45,42.28,42.43,15600.0,34.4497,34.5555,34.4171,34.5392,15600.0
2014-08-25 09:40:00,42.43,42.46,42.4,42.45,17000.0,34.5392,34.5636,34.5148,34.5555,17000.0
2014-08-25 09:45:00,42.45,42.46,42.4,42.46,26600.0,34.5555,34.5636,34.5148,34.5636,26600.0
2014-08-25 09:50:00,42.46,42.5,42.46,42.48,15900.0,34.5636,34.5962,34.5636,34.5799,15900.0
2014-08-25 09:55:00,42.48,42.51,42.45,42.47,20800.0,34.5799,34.6043,34.5555,34.5718,20800.0
2014-08-25 10:00:00,42.47,42.5,42.45,42.49,25100.0,34.5718,34.5962,34.5555,34.5881,25100.0
2014-08-25 10:05:00,42.5,42.52,42.48,42.49,18400.0,34.5962,34.6125,34.5799,34.5881,18400.0
2014-08-25 10:10:00,42.5,42.52,42.49,42.51,16700.0,34.5962,34.6125,34.5881,34.6043,16700.0
2014-08-25 10:15:00,42.51,42.53,42.5,42.51,25600.0,34.6043,34.6206,34.5962,34.6043,25600.0
2014-08-25 10:20:00,42.52,42.53,42.5,42.52,30100.0,34.6125,34.6206,34.5962,34.6125,30100.0
2014-08-25 10:25:00,42.53,42.54,42.5,42.53,19600.0,34.6206,34.6288,34.5962,34.6206,19600.0
2014-08-25 10:30:00,42.53,42.55,42.52,42.55,56800.0,34.6206,34.6369,34.6125,34.6369,56800.0
2014-08-25 10:35:00,42.55,42.55,42.5,42.52,53300.0,34.6369,34.6369,34.5962,34.6125,53300.0
2014-08-25 10:40:00,42.52,42.57,42.52,42.56,40800.0,34.6125,34.6532,34.6125,34.645,40800.0
2014-08-25 10:45:00,42.55,42.63,42.55,42.62,32300.0,34.6369,34.702,34.6369,34.6939,32300.0
2014-08-25 10:50:00,42.62,42.64,42.59,42.61,29000.0,34.6939,34.7102,34.6695,34.6857,29000.0
2014-08-25 10:55:00,42.61,42.62,42.59,42.61,19000.0,34.6857,34.6939,34.6695,34.6857,19000.0
2014-08-25 11:00:00,42.61,42.62,42.59,42.6,29700.0,34.6857,34.6939,34.6695,34.6776,29700.0
2014-08-25 11:05:00,42.59,42.62,42.58,42.58,16300.0,34.6695,34.6939,34.6613,34.6613,16300.0
2014-08-25 11:10:00,42.58,42.61,42.57,42.6,12800.0,34.6613,34.6857,34.6532,34.6776,12800.0
2014-08-25 11:15:00,42.6,42.6,42.58,42.59,13700.0,34.6776,34.6776,34.6613,34.6695,13700.0
2014-08-25 11:20:00,42.59,42.6,42.57,42.58,14100.0,34.6695,34.6776,34.6532,34.6613,14100.0
2014-08-25 11:25:00,42.58,42.61,42.57,42.61,18600.0,34.6613,34.6857,34.6532,34.6857,18600.0
2014-08-25 11:30:00,42.61,42.63,42.61,42.62,14600.0,34.6857,34.702,34.6857,34.6939,14600.0
2014-08-25 11:35:00,42.63,42.63,42.6,42.62,17100.0,34.702,34.702,34.6776,34.6939,17100.0
2014-08-25 11:40:00,42.62,42.63,42.61,42.62,10200.0,34.6939,34.702,34.6857,34.6939,10200.0
2014-08-25 11:45:00,42.62,42.67,42.61,42.66,37200.0,34.6939,34.7346,34.6857,34.7264,37200.0
2014-08-25 11:50:00,42.66,42.68,42.66,42.68,11000.0,34.7264,34.7427,34.7264,34.7427,11000.0
2014-08-25 11:55:00,42.68,42.69,42.66,42.68,26100.0,34.7427,34.7509,34.7264,34.7427,26100.0
2014-08-25 12:00:00,42.69,42.7,42.67,42.67,19800.0,34.7509,34.759,34.7346,34.7346,19800.0
2014-08-25 12:05:00,42.68,42.69,42.65,42.66,28000.0,34.7427,34.7509,34.7183,34.7264,28000.0
2014-08-25 12:10:00,42.66,42.69,42.63,42.64,28000.0,34.7264,34.7509,34.702,34.7102,28000.0
2014-08-25 12:15:00,42.65,42.66,42.62,42.63,23900.0,34.7183,34.7264,34.6939,34.702,23900.0
2014-08-25 12:20:00,42.63,42.64,42.62,42.63,10400.0,34.702,34.7102,34.6939,34.702,10400.0
2014-08-25 12:25:00,42.62,42.62,42.57,42.61,31800.0,34.6939,34.6939,34.6532,34.6857,31800.0
2014-08-25 12:30:00,42.61,42.62,42.59,42.6,12500.0,34.6857,34.6939,34.6695,34.6776,12500.0
2014-08-25 12:35:00,42.6,42.6,42.55,42.57,11200.0,34.6776,34.6776,34.6369,34.6532,11200.0
2014-08-25 12:40:00,42.56,42.57,42.54,42.57,19000.0,34.645,34.6532,34.6288,34.6532,19000.0
2014-08-25 12:45:00,42.58,42.58,42.57,42.58,10900.0,34.6613,34.6613,34.6532,34.6613,10900.0
2014-08-25 12:50:00,42.59,42.59,42.52,42.53,20700.0,34.6695,34.6695,34.6125,34.6206,20700.0
2014-08-25 12:55:00,42.53,42.53,42.5,42.5,13600.0,34.6206,34.6206,34.5962,34.5962,13600.0
2014-08-25 13:00:00,42.5,42.51,42.5,42.5,17400.0,34.5962,34.6043,34.5962,34.5962,17400.0
2014-08-25 13:05:00,42.5,42.51,42.49,42.5,38600.0,34.5962,34.6043,34.5881,34.5962,38600.0
2014-08-25 13:10:00,42.5,42.55,42.5,42.54,45000.0,34.5962,34.6369,34.5962,34.6288,45000.0
2014-08-25 13:15:00,42.54,42.54,42.52,42.52,12900.0,34.6288,34.6288,34.6125,34.6125,12900.0
2014-08-25 13:20:00,42.52,42.54,42.52,42.53,13200.0,34.6125,34.6288,34.6125,34.6206,13200.0
2014-08-25 13:25:00,42.53,42.53,42.5,42.52,13600.0,34.6206,34.6206,34.5962,34.6125,13600.0
2014-08-25 13:30:00,42.52,42.52,42.5,42.51,9000.0,34.6125,34.6125,34.5962,34.6043,9000.0
2014-08-25 13:35:00,42.51,42.52,42.5,42.51,5700.0,34.6043,34.6125,34.5962,34.6043,5700.0
2014-08-25 13:40:00,42.51,42.51,42.49,42.5,9900.0,34.6043,34.6043,34.5881,34.5962,9900.0
2014-08-25 13:45:00,42.49,42.52,42.49,42.5,13300.0,34.5881,34.6125,34.5881,34.5962,13300.0
2014-08-25 13:50:00,42.51,42.55,42.5,42.55,22800.0,34.6043,34.6369,34.5962,34.6369,22800.0
2014-08-25 13:55:00,42.54,42.57,42.54,42.56,31000.0,34.6288,34.6532,34.6288,34.645,31000.0
2014-08-25 14:00:00,42.56,42.57,42.53,42.53,22600.0,34.645,34.6532,34.6206,34.6206,22600.0
2014-08-25 14:05:00,42.53,42.55,42.51,42.55,16800.0,34.6206,34.6369,34.6043,34.6369,16800.0
2014-08-25 14:10:00,42.55,42.56,42.54,42.56,9500.0,34.6369,34.645,34.6288,34.645,9500.0
2014-08-25 14:15:00,42.56,42.57,42.55,42.57,31900.0,34.645,34.6532,34.6369,34.6532,31900.0
2014-08-25 14:20:00,42.56,42.56,42.55,42.55,31200.0,34.645,34.645,34.6369,34.6369,31200.0
2014-08-25 14:25:00,42.55,42.56,42.52,42.53,29100.0,34.6369,34.645,34.6125,34.6206,29100.0
2014-08-25 14:30:00,42.53,42.54,42.52,42.54,11500.0,34.6206,34.6288,34.6125,34.6288,11500.0
2014-08-25 14:35:00,42.54,42.55,42.54,42.54,25300.0,34.6288,34.6369,34.6288,34.6288,25300.0
2014-08-25 14:40:00,42.54,42.55,42.51,42.54,21500.0,34.6288,34.6369,34.6043,34.6288,21500.0
2014-08-25 14:45:00,42.53,42.55,42.52,42.55,20800.0,34.6206,34.6369,34.6125,34.6369,20800.0
2014-08-25 14:50:00,42.54,42.55,42.53,42.55,12500.0,34.6288,34.6369,34.6206,34.6369,12500.0
2014-08-25 14:55:00,42.54,42.55,42.53,42.53,12400.0,34.6288,34.6369,34.6206,34.6206,12400.0
2014-08-25 15:00:00,42.52,42.54,42.52,42.52,11600.0,34.6125,34.6288,34.6125,34.6125,11600.0
2014-08-25 15:05:00,42.53,42.53,42.5,42.51,16700.0,34.6206,34.6206,34.5962,34.6043,16700.0
2014-08-25 15:10:00,42.51,42.51,42.49,42.5,17900.0,34.6043,34.6043,34.5881,34.5962,17900.0
2014-08-25 15:15:00,42.49,42.53,42.49,42.52,29300.0,34.5881,34.6206,34.5881,34.6125,29300.0
2014-08-25 15:20:00,42.52,42.53,42.51,42.52,12200.0,34.6125,34.6206,34.6043,34.6125,12200.0
2014-08-25 15:25:00,42.52,42.52,42.5,42.5,13100.0,34.6125,34.6125,34.5962,34.5962,13100.0
2014-08-25 15:30:00,42.51,42.51,42.5,42.51,14800.0,34.6043,34.6043,34.5962,34.6043,14800.0
2014-08-25 15:35:00,42.51,42.53,42.5,42.53,43300.0,34.6043,34.6206,34.5962,34.6206,43300.0
2014-08-25 15:40:00,42.53,42.53,42.5,42.52,47800.0,34.6206,34.6206,34.5962,34.6125,47800.0
2014-08-25 15:45:00,42.51,42.51,42.49,42.5,60800.0,34.6043,34.6043,34.5881,34.5962,60800.0
2014-08-25 15:50:00,42.51,42.51,42.47,42.47,57500.0,34.6043,34.6043,34.5718,34.5718,57500.0
2014-08-25 15:55:00,42.47,42.51,42.46,42.51,204000.0,34.5718,34.6043,34.5636,34.6043,204000.0
2014-08-26 09:30:00,42.5,42.52,42.37,42.52,56700.0,34.5962,34.6125,34.4904,34.6125,56700.0
2014-08-26 09:35:00,42.53,42.68,42.52,42.63,63700.0,34.6206,34.7427,34.6125,34.702,63700.0
2014-08-26 09:40:00,42.63,42.69,42.63,42.66,30400.0,34.702,34.7509,34.702,34.7264,30400.0
2014-08-26 09:45:00,42.66,42.68,42.65,42.67,28700.0,34.7264,34.7427,34.7183,34.7346,28700.0
2014-08-26 09:50:00,42.66,42.67,42.65,42.66,19300.0,34.7264,34.7346,34.7183,34.7264,19300.0
2014-08-26 09:55:00,42.66,42.72,42.65,42.72,20400.0,34.7264,34.7753,34.7183,34.7753,20400.0
2014-08-26 10:00:00,42.71,42.77,42.71,42.77,109000.0,34.7671,34.816,34.7671,34.816,109000.0
2014-08-26 10:05:00,42.77,42.8,42.77,42.8,56500.0,34.816,34.8404,34.816,34.8404,56500.0
2014-08-26 10:10:00,42.8,42.82,42.76,42.78,93500.0,34.8404,34.8567,34.8078,34.8241,93500.0
2014-08-26 10:15:00,42.78,42.79,42.75,42.76,61000.0,34.8241,34.8323,34.7997,34.8078,61000.0
2014-08-26 10:20:00,42.75,42.79,42.74,42.79,32400.0,34.7997,34.8323,34.7916,34.8323,32400.0
2014-08-26 10:25:00,42.78,42.79,42.77,42.79,15300.0,34.8241,34.8323,34.816,34.8323,15300.0
2014-08-26 10:30:00,42.79,42.87,42.78,42.84,77300.0,34.8323,34.8974,34.8241,34.873,77300.0
2014-08-26 10:35:00,42.84,42.84,42.81,42.83,65200.0,34.873,34.873,34.8485,34.8648,65200.0
2014-08-26 10:40:00,42.82,42.83,42.8,42.8,14300.0,34.8567,34.8648,34.8404,34.8404,14300.0
2014-08-26 10:45:00,42.8,42.89,42.8,42.88,45000.0,34.8404,34.9137,34.8404,34.9055,45000.0
2014-08-26 10:50:00,42.88,42.88,42.85,42.87,31000.0,34.9055,34.9055,34.8811,34.8974,31000.0
2014-08-26 10:55:00,42.87,42.87,42.83,42.83,17100.0,34.8974,34.8974,34.8648,34.8648,17100.0
2014-08-26 11:00:00,42.84,42.9,42.84,42.9,30900.0,34.873,34.9218,34.873,34.9218,30900.0
2014-08-26 11:05:00,42.9,42.93,42.89,42.91,53100.0,34.9218,34.9462,34.9137,34.9299,53100.0
2014-08-26 11:10:00,42.91,42.92,42.87,42.89,22200.0,34.9299,34.9381,34.8974,34.9137,22200.0
2014-08-26 11:15:00,42.89,42.91,42.85,42.85,18600.0,34.9137,34.9299,34.8811,34.8811,18600.0
2014-08-26 11:20:00,42.85,42.91,42.84,42.91,16900.0,34.8811,34.9299,34.873,34.9299,16900.0
2014-08-26 11:25:00,42.91,42.91,42.88,42.89,19800.0,34.9299,34.9299,34.9055,34.9137,19800.0
2014-08-26 11:30:00,42.89,42.91,42.88,42.89,31400.0,34.9137,34.9299,34.9055,34.9137,31400.0
2014-08-26 11:35:00,42.9,42.91,42.88,42.9,19600.0,34.9218,34.9299,34.9055,34.9218,19600.0
2014-08-26 11:40:00,42.89,42.93,42.89,42.93,17800.0,34.9137,34.9462,34.9137,34.9462,17800.0
2014-08-26 11:45:00,42.93,42.93,42.84,42.85,40500.0,34.9462,34.9462,34.873,34.8811,40500.0
2014-08-26 11:50:00,42.85,42.86,42.83,42.86,13700.0,34.8811,34.8892,34.8648,34.8892,13700.0
2014-08-26 11:55:00,42.86,42.86,42.8,42.82,20800.0,34.8892,34.8892,34.8404,34.8567,20800.0
2014-08-26 12:00:00,42.83,42.83,42.8,42.8,18700.0,34.8648,34.8648,34.8404,34.8404,18700.0
2014-08-26 12:05:00,42.81,42.81,42.79,42.8,13400.0,34.8485,34.8485,34.8323,34.8404,13400.0
2014-08-26 12:10:00,42.8,42.81,42.79,42.79,32200.0,34.8404,34.8485,34.8323,34.8323,32200.0
2014-08-26 12:15:00,42.79,42.8,42.77,42.79,18900.0,34.8323,34.8404,34.816,34.8323,18900.0
2014-08-26 12:20:00,42.79,42.85,42.78,42.84,31300.0,34.8323,34.8811,34.8241,34.873,31300.0
2014-08-26 12:25:00,42.84,42.84,42.79,42.79,17600.0,34.873,34.873,34.8323,34.8323,17600.0
2014-08-26 12:30:00,42.79,42.79,42.76,42.76,29600.0,34.8323,34.8323,34.8078,34.8078,29600.0
2014-08-26 12:35:00,42.77,42.79,42.74,42.79,45400.0,34.816,34.8323,34.7916,34.8323,45400.0
2014-08-26 12:40:00,42.78,42.82,42.75,42.76,47100.0,34.8241,34.8567,34.7997,34.8078,47100.0
2014-08-26 12:45:00,42.75,42.75,42.7,42.7,18800.0,34.7997,34.7997,34.759,34.759,18800.0
2014-08-26 12:50:00,42.69,42.7,42.68,42.69,10300.0,34.7509,34.759,34.7427,34.7509,10300.0
2014-08-26 12:55:00,42.7,42.7,42.68,42.69,10300.0,34.759,34.759,34.7427,34.7509,10300.0
2014-08-26 13:00:00,42.69,42.7,42.66,42.66,12000.0,34.7509,34.759,34.7264,34.7264,12000.0
2014-08-26 13:05:00,42.66,42.66,42.62,42.63,12700.0,34.7264,34.7264,34.6939,34.702,12700.0
2014-08-26 13:10:00,42.63,42.67,42.62,42.65,19200.0,34.702,34.7346,34.6939,34.7183,19200.0
2014-08-26 13:15:00,42.65,42.67,42.64,42.65,13200.0,34.7183,34.7346,34.7102,34.7183,13200.0
2014-08-26 13:20:00,42.65,42.67,42.64,42.66,19000.0,34.7183,34.7346,34.7102,34.7264,19000.0
2014-08-26 13:25:00,42.67,42.69,42.67,42.67,10300.0,34.7346,34.7509,34.7346,34.7346,10300.0
2014-08-26 13:30:00,42.67,42.69,42.66,42.67,20500.0,34.7346,34.7509,34.7264,34.7346,20500.0
2014-08-26 13:35:00,42.67,42.71,42.66,42.7,9400.0,34.7346,34.7671,34.7264,34.759,9400.0
2014-08-26 13:40:00,42.71,42.72,42.69,42.72,13500.0,34.7671,34.7753,34.7509,34.7753,13500.0
2014-08-26 13:45:00,42.72,42.73,42.71,42.71,8700.0,34.7753,34.7834,34.7671,34.7671,8700.0
2014-08-26 13:50:00,42.72,42.72,42.68,42.68,9100.0,34.7753,34.7753,34.7427,34.7427,9100.0
2014-08-26 13:55:00,42.69,42.71,42.69,42.71,12900.0,34.7509,34.7671,34.7509,34.7671,12900.0
2014-08-26 14:00:00,42.71,42.73,42.71,42.71,13800.0,34.7671,34.7834,34.7671,34.7671,13800.0
2014-08-26 14:05:00,42.7,42.73,42.7,42.71,9700.0,34.759,34.7834,34.759,34.7671,9700.0
2014-08-26 14:10:00,42.72,42.73,42.7,42.72,8100.0,34.7753,34.7834,34.759,34.7753,8100.0
2014-08-26 14:15:00,42.72,42.74,42.71,42.72,16700.0,34.7753,34.7916,34.7671,34.7753,16700.0
2014-08-26 14:20:00,42.71,42.74,42.71,42.73,17100.0,34.7671,34.7916,34.7671,34.7834,17100.0
2014-08-26 14:25:00,42.73,42.73,42.72,42.72,3100.0,34.7834,34.7834,34.7753,34.7753,3100.0
2014-08-26 14:30:00,42.72,42.73,42.68,42.69,27800.0,34.7753,34.7834,34.7427,34.7509,27800.0
2014-08-26 14:35:00,42.68,42.7,42.68,42.69,8500.0,34.7427,34.759,34.7427,34.7509,8500.0
2014-08-26 14:40:00,42.7,42.71,42.69,42.71,12100.0,34.759,34.7671,34.7509,34.7671,12100.0
2014-08-26 14:45:00,42.7,42.73,42.7,42.72,15100.0,34.759,34.7834,34.759,34.7753,15100.0
2014-08-26 14:50:00,42.71,42.71,42.69,42.69,9400.0,34.7671,34.7671,34.7509,34.7509,9400.0
2014-08-26 14:55:00,42.7,42.71,42.69,42.7,12000.0,34.759,34.7671,34.7509,34.759,12000.0
2014-08-26 15:00:00,42.7,42.71,42.7,42.7,19000.0,34.759,34.7671,34.759,34.759,19000.0
2014-08-26 15:05:00,42.69,42.7,42.68,42.69,17000.0,34.7509,34.759,34.7427,34.7509,17000.0
2014-08-26 15:10:00,42.68,42.69,42.66,42.69,44200.0,34.7427,34.7509,34.7264,34.7509,44200.0
2014-08-26 15:15:00,42.7,42.7,42.69,42.7,46300.0,34.759,34.759,34.7509,34.759,46300.0
2014-08-26 15:20:00,42.7,42.71,42.69,42.69,26800.0,34.759,34.7671,34.7509,34.7509,26800.0
2014-08-26 15:25:00,42.69,42.7,42.66,42.67,20000.0,34.7509,34.759,34.7264,34.7346,20000.0
2014-08-26 15:30:00,42.66,42.69,42.64,42.65,25400.0,34.7264,34.7509,34.7102,34.7183,25400.0
2014-08-26 15:35:00,42.65,42.67,42.65,42.67,25000.0,34.7183,34.7346,34.7183,34.7346,25000.0
2014-08-26 15:40:00,42.66,42.72,42.66,42.7,45700.0,34.7264,34.7753,34.7264,34.759,45700.0
2014-08-26 15:45:00,42.71,42.72,42.7,42.71,32500.0,34.7671,34.7753,34.759,34.7671,32500.0
2014-08-26 15:50:00,42.72,42.72,42.7,42.72,45200.0,34.7753,34.7753,34.759,34.7753,45200.0
2014-08-26 15:55:00,42.72,42.81,42.67,42.8,387700.0,34.7753,34.8485,34.7346,34.8404,387700.0
2014-08-27 09:30:00,42.73,42.88,42.73,42.81,94000.0,34.7834,34.9055,34.7834,34.8485,94000.0
2014-08-27 09:35:00,42.8,42.84,42.72,42.78,27000.0,34.8404,34.873,34.7753,34.8241,27000.0
2014-08-27 09:40:00,42.77,42.79,42.67,42.67,25200.0,34.816,34.8323,34.7346,34.7346,25200.0
2014-08-27 09:45:00,42.67,42.74,42.63,42.64,33100.0,34.7346,34.7916,34.702,34.7102,33100.0
2014-08-27 09:50:00,42.64,42.68,42.61,42.62,30600.0,34.7102,34.7427,34.6857,34.6939,30600.0
2014-08-27 09:55:00,42.61,42.62,42.53,42.54,24000.0,34.6857,34.6939,34.6206,34.6288,24000.0
2014-08-27 10:00:00,42.53,42.59,42.51,42.57,22200.0,34.6206,34.6695,34.6043,34.6532,22200.0
2014-08-27 10:05:00,42.57,42.61,42.54,42.61,38700.0,34.6532,34.6857,34.6288,34.6857,38700.0
2014-08-27 10:10:00,42.61,42.66,42.57,42.57,43900.0,34.6857,34.7264,34.6532,34.6532,43900.0
2014-08-27 10:15:00,42.57,42.58,42.54,42.57,27800.0,34.6532,34.6613,34.6288,34.6532,27800.0
2014-08-27 10:20:00,42.57,42.62,42.55,42.61,30200.0,34.6532,34.6939,34.6369,34.6857,30200.0
2014-08-27 10:25:00,42.6,42.61,42.57,42.58,12000.0,34.6776,34.6857,34.6532,34.6613,12000.0
2014-08-27 10:30:00,42.57,42.62,42.56,42.62,14500.0,34.6532,34.6939,34.645,34.6939,14500.0
2014-08-27 10:35:00,42.61,42.65,42.6,42.65,14800.0,34.6857,34.7183,34.6776,34.7183,14800.0
2014-08-27 10:40:00,42.65,42.65,42.61,42.65,13500.0,34.7183,34.7183,34.6857,34.7183,13500.0
2014-08-27 10:45:00,42.65,42.67,42.64,42.67,6700.0,34.7183,34.7346,34.7102,34.7346,6700.0
2014-08-27 10:50:00,42.67,42.71,42.65,42.65,20800.0,34.7346,34.7671,34.7183,34.7183,20800.0
2014-08-27 10:55:00,42.65,42.65,42.62,42.64,22000.0,34.7183,34.7183,34.6939,34.7102,22000.0
2014-08-27 11:00:00,42.64,42.68,42.63,42.64,18300.0,34.7102,34.7427,34.702,34.7102,18300.0
2014-08-27 11:05:00,42.65,42.65,42.62,42.62,11600.0,34.7183,34.7183,34.6939,34.6939,11600.0
2014-08-27 11:10:00,42.62,42.64,42.61,42.62,49300.0,34.6939,34.7102,34.6857,34.6939,49300.0
2014-08-27 11:15:00,42.63,42.68,42.62,42.67,25700.0,34.702,34.7427,34.6939,34.7346,25700.0
2014-08-27 11:20:00,42.67,42.68,42.66,42.66,16800.0,34.7346,34.7427,34.7264,34.7264,16800.0
2014-08-27 11:25:00,42.67,42.67,42.65,42.65,8700.0,34.7346,34.7346,34.7183,34.7183,8700.0
2014-08-27 11:30:00,42.65,42.67,42.64,42.66,26100.0,34.7183,34.7346,34.7102,34.7264,26100.0
2014-08-27 11:35:00,42.66,42.68,42.65,42.67,33300.0,34.7264,34.7427,34.7183,34.7346,33300.0
2014-08-27 11:40:00,42.67,42.69,42.66,42.68,16600.0,34.7346,34.7509,34.7264,34.7427,16600.0
2014-08-27 11:45:00,42.68,42.7,42.68,42.68,14000.0,34.7427,34.759,34.7427,34.7427,14000.0
2014-08-27 11:50:00,42.68,42.69,42.68,42.69,13100.0,34.7427,34.7509,34.7427,34.7509,13100.0
2014-08-27 11:55:00,42.69,42.71,42.69,42.7,8300.0,34.7509,34.7671,34.7509,34.759,8300.0
2014-08-27 12:00:00,42.69,42.7,42.67,42.68,17100.0,34.7509,34.759,34.7346,34.7427,17100.0
2014-08-27 12:05:00,42.68,42.7,42.68,42.68,22100.0,34.7427,34.759,34.7427,34.7427,22100.0
2014-08-27 12:10:00,42.68,42.7,42.67,42.67,21100.0,34.7427,34.759,34.7346,34.7346,21100.0
2014-08-27 12:15:00,42.67,42.69,42.67,42.67,7400.0,34.7346,34.7509,34.7346,34.7346,7400.0
2014-08-27 12:20:00,42.68,42.68,42.65,42.66,12300.0,34.7427,34.7427,34.7183,34.7264,12300.0
2014-08-27 12:25:00,42.66,42.68,42.65,42.66,12200.0,34.7264,34.7427,34.7183,34.7264,12200.0
2014-08-27 12:30:00,42.65,42.69,42.65,42.66,12800.0,34.7183,34.7509,34.7183,34.7264,12800.0
2014-08-27 12:35:00,42.66,42.67,42.65,42.66,14400.0,34.7264,34.7346,34.7183,34.7264,14400.0
2014-08-27 12:40:00,42.66,42.68,42.65,42.66,19300.0,34.7264,34.7427,34.7183,34.7264,19300.0
2014-08-27 12:45:00,42.66,42.66,42.64,42.64,11500.0,34.7264,34.7264,34.7102,34.7102,11500.0
2014-08-27 12:50:00,42.64,42.67,42.64,42.65,16300.0,34.7102,34.7346,34.7102,34.7183,16300.0
2014-08-27 12:55:00,42.65,42.67,42.65,42.66,12000.0,34.7183,34.7346,34.7183,34.7264,12000.0
2014-08-27 13:00:00,42.67,42.68,42.66,42.68,13300.0,34.7346,34.7427,34.7264,34.7427,13300.0
2014-08-27 13:05:00,42.68,42.71,42.68,42.7,15300.0,34.7427,34.7671,34.7427,34.759,15300.0
2014-08-27 13:10:00,42.7,42.71,42.7,42.71,4300.0,34.759,34.7671,34.759,34.7671,4300.0
2014-08-27 13:15:00,42.71,42.72,42.7,42.72,9100.0,34.7671,34.7753,34.759,34.7753,9100.0
2014-08-27 13:20:00,42.72,42.76,42.71,42.76,29200.0,34.7753,34.8078,34.7671,34.8078,29200.0
2014-08-27 13:25:00,42.76,42.76,42.68,42.69,39000.0,34.8078,34.8078,34.7427,34.7509,39000.0
2014-08-27 13:30:00,42.69,42.7,42.68,42.7,14800.0,34.7509,34.759,34.7427,34.759,14800.0
2014-08-27 13:35:00,42.7,42.7,42.68,42.69,14800.0,34.759,34.759,34.7427,34.7509,14800.0
2014-08-27 13:40:00,42.69,42.7,42.69,42.7,24700.0,34.7509,34.759,34.7509,34.759,24700.0
2014-08-27 13:45:00,42.69,42.7,42.68,42.69,20700.0,34.7509,34.759,34.7427,34.7509,20700.0
2014-08-27 13:50:00,42.69,42.7,42.68,42.7,43500.0,34.7509,34.759,34.7427,34.759,43500.0
2014-08-27 13:55:00,42.69,42.69,42.59,42.59,72300.0,34.7509,34.7509,34.6695,34.6695,72300.0
2014-08-27 14:00:00,42.59,42.59,42.55,42.55,18500.0,34.6695,34.6695,34.6369,34.6369,18500.0
2014-08-27 14:05:00,42.55,42.57,42.54,42.57,24500.0,34.6369,34.6532,34.6288,34.6532,24500.0
2014-08-27 14:10:00,42.57,42.59,42.52,42.53,42100.0,34.6532,34.6695,34.6125,34.6206,42100.0
2014-08-27 14:15:00,42.52,42.53,42.51,42.51,19000.0,34.6125,34.6206,34.6043,34.6043,19000.0
2014-08-27 14:20:00,42.52,42.53,42.51,42.52,12200.0,34.6125,34.6206,34.6043,34.6125,12200.0
2014-08-27 14:25:00,42.52,42.53,42.51,42.52,41600.0,34.6125,34.6206,34.6043,34.6125,41600.0
2014-08-27 14:30:00,42.52,42.55,42.52,42.54,22700.0,34.6125,34.6369,34.6125,34.6288,22700.0
2014-08-27 14:35:00,42.54,42.58,42.54,42.56,26600.0,34.6288,34.6613,34.6288,34.645,26600.0
2014-08-27 14:40:00,42.57,42.58,42.53,42.53,18100.0,34.6532,34.6613,34.6206,34.6206,18100.0
2014-08-27 14:45:00,42.54,42.57,42.54,42.57,21400.0,34.6288,34.6532,34.6288,34.6532,21400.0
2014-08-27 14:50:00,42.57,42.58,42.56,42.57,18400.0,34.6532,34.6613,34.645,34.6532,18400.0
2014-08-27 14:55:00,42.57,42.59,42.56,42.58,67000.0,34.6532,34.6695,34.645,34.6613,67000.0
2014-08-27 15:00:00,42.57,42.58,42.54,42.54,31600.0,34.6532,34.6613,34.6288,34.6288,31600.0
2014-08-27 15:05:00,42.54,42.55,42.5,42.53,18000.0,34.6288,34.6369,34.5962,34.6206,18000.0
2014-08-27 15:10:00,42.52,42.55,42.52,42.52,15700.0,34.6125,34.6369,34.6125,34.6125,15700.0
2014-08-27 15:15:00,42.52,42.53,42.51,42.52,13200.0,34.6125,34.6206,34.6043,34.6125,13200.0
2014-08-27 15:20:00,42.52,42.55,42.52,42.55,45200.0,34.6125,34.6369,34.6125,34.6369,45200.0
2014-08-27 15:25:00,42.54,42.58,42.54,42.57,57200.0,34.6288,34.6613,34.6288,34.6532,57200.0
2014-08-27 15:30:00,42.56,42.58,42.56,42.57,22900.0,34.645,34.6613,34.645,34.6532,22900.0
2014-08-27 15:35:00,42.57,42.61,42.57,42.6,30900.0,34.6532,34.6857,34.6532,34.6776,30900.0
2014-08-27 15:40:00,42.6,42.61,42.59,42.6,40800.0,34.6776,34.6857,34.6695,34.6776,40800.0
2014-08-27 15:45:00,42.6,42.62,42.6,42.61,61200.0,34.6776,34.6939,34.6776,34.6857,61200.0
2014-08-27 15:50:00,42.61,42.63,42.6,42.63,45600.0,34.6857,34.702,34.6776,34.702,45600.0
2014-08-27 15:55:00,42.62,42.63,42.59,42.6,181100.0,34.6939,34.702,34.6695,34.6776,181100.0
2014-08-28 09:30:00,42.43,42.47,42.27,42.39,79700.0,34.5392,34.5718,34.409,34.5066,79700.0
2014-08-28 09:35:00,42.39,42.41,42.3,42.31,49200.0,34.5066,34.5229,34.4334,34.4415,49200.0
2014-08-28 09:40:00,42.31,42.32,42.28,42.31,14700.0,34.4415,34.4497,34.4171,34.4415,14700.0
2014-08-28 09:45:00,42.3,42.38,42.28,42.35,16300.0,34.4334,34.4985,34.4171,34.4741,16300.0
2014-08-28 09:50:00,42.36,42.41,42.35,42.41,20800.0,34.4822,34.5229,34.4741,34.5229,20800.0
2014-08-28 09:55:00,42.4,42.44,42.39,42.43,12200.0,34.5148,34.5473,34.5066,34.5392,12200.0
2014-08-28 10:00:00,42.43,42.46,42.43,42.44,12100.0,34.5392,34.5636,34.5392,34.5473,12100.0
2014-08-28 10:05:00,42.44,42.48,42.44,42.45,20700.0,34.5473,34.5799,34.5473,34.5555,20700.0
2014-08-28 10:10:00,42.45,42.45,42.39,42.39,22200.0,34.5555,34.5555,34.5066,34.5066,22200.0
2014-08-28 10:15:00,42.4,42.42,42.33,42.34,30700.0,34.5148,34.5311,34.4578,34.4659,30700.0
2014-08-28 10:20:00,42.34,42.39,42.32,42.37,42500.0,34.4659,34.5066,34.4497,34.4904,42500.0
2014-08-28 10:25:00,42.38,42.39,42.36,42.38,14100.0,34.4985,34.5066,34.4822,34.4985,14100.0
2014-08-28 10:30:00,42.37,42.37,42.32,42.32,9700.0,34.4904,34.4904,34.4497,34.4497,9700.0
2014-08-28 10:35:00,42.32,42.34,42.28,42.28,29100.0,34.4497,34.4659,34.4171,34.4171,29100.0
2014-08-28 10:40:00,42.28,42.35,42.28,42.35,11500.0,34.4171,34.4741,34.4171,34.4741,11500.0
2014-08-28 10:45:00,42.34,42.41,42.34,42.4,48600.0,34.4659,34.5229,34.4659,34.5148,48600.0
2014-08-28 10:50:00,42.4,42.41,42.37,42.39,19000.0,34.5148,34.5229,34.4904,34.5066,19000.0
2014-08-28 10:55:00,42.4,42.41,42.37,42.4,16800.0,34.5148,34.5229,34.4904,34.5148,16800.0
2014-08-28 11:00:00,42.41,42.42,42.36,42.38,17000.0,34.5229,34.5311,34.4822,34.4985,17000.0
2014-08-28 11:05:00,42.38,42.4,42.33,42.38,35700.0,34.4985,34.5148,34.4578,34.4985,35700.0
2014-08-28 11:10:00,42.38,42.39,42.35,42.35,7000.0,34.4985,34.5066,34.4741,34.4741,7000.0
2014-08-28 11:15:00,42.35,42.36,42.32,42.33,13800.0,34.4741,34.4822,34.4497,34.4578,13800.0
2014-08-28 11:20:00,42.34,42.35,42.33,42.34,8800.0,34.4659,34.4741,34.4578,34.4659,8800.0
2014-08-28 11:25:00,42.35,42.4,42.35,42.39,23900.0,34.4741,34.5148,34.4741,34.5066,23900.0
2014-08-28 11:30:00,42.39,42.42,42.38,42.39,15500.0,34.5066,34.5311,34.4985,34.5066,15500.0
2014-08-28 11:35:00,42.39,42.45,42.39,42.44,14100.0,34.5066,34.5555,34.5066,34.5473,14100.0
2014-08-28 11:40:00,42.43,42.45,42.41,42.43,10800.0,34.5392,34.5555,34.5229,34.5392,10800.0
2014-08-28 11:45:00,42.43,42.46,42.43,42.46,20500.0,34.5392,34.5636,34.5392,34.5636,20500.0
2014-08-28 11:50:00,42.46,42.49,42.45,42.48,27000.0,34.5636,34.5881,34.5555,34.5799,27000.0
2014-08-28 11:55:00,42.49,42.52,42.47,42.52,22600.0,34.5881,34.6125,34.5718,34.6125,22600.0
2014-08-28 12:00:00,42.52,42.55,42.51,42.51,30900.0,34.6125,34.6369,34.6043,34.6043,30900.0
2014-08-28 12:05:00,42.51,42.55,42.51,42.54,40800.0,34.6043,34.6369,34.6043,34.6288,40800.0
2014-08-28 12:10:00,42.55,42.55,42.5,42.5,14200.0,34.6369,34.6369,34.5962,34.5962,14200.0
2014-08-28 12:15:00,42.49,42.54,42.49,42.51,10700.0,34.5881,34.6288,34.5881,34.6043,10700.0
2014-08-28 12:20:00,42.51,42.54,42.51,42.54,7900.0,34.6043,34.6288,34.6043,34.6288,7900.0
2014-08-28 12:25:00,42.54,42.55,42.51,42.55,35900.0,34.6288,34.6369,34.6043,34.6369,35900.0
2014-08-28 12:30:00,42.55,42.55,42.53,42.54,20700.0,34.6369,34.6369,34.6206,34.6288,20700.0
2014-08-28 12:35:00,42.54,42.54,42.52,42.53,16500.0,34.6288,34.6288,34.6125,34.6206,16500.0
2014-08-28 12:40:00,42.54,42.55,42.53,42.54,12300.0,34.6288,34.6369,34.6206,34.6288,12300.0
2014-08-28 12:45:00,42.54,42.59,42.54,42.57,36700.0,34.6288,34.6695,34.6288,34.6532,36700.0
2014-08-28 12:50:00,42.56,42.57,42.55,42.57,65700.0,34.645,34.6532,34.6369,34.6532,65700.0
2014-08-28 12:55:00,42.57,42.58,42.56,42.56,6700.0,34.6532,34.6613,34.645,34.645,6700.0
2014-08-28 13:00:00,42.56,42.56,42.54,42.54,10100.0,34.645,34.645,34.6288,34.6288,10100.0
2014-08-28 13:05:00,42.55,42.55,42.51,42.51,12300.0,34.6369,34.6369,34.6043,34.6043,12300.0
2014-08-28 13:10:00,42.51,42.59,42.51,42.59,57600.0,34.6043,34.6695,34.6043,34.6695,57600.0
2014-08-28 13:15:00,42.59,42.6,42.57,42.58,15600.0,34.6695,34.6776,34.6532,34.6613,15600.0
2014-08-28 13:20:00,42.59,42.59,42.57,42.57,19300.0,34.6695,34.6695,34.6532,34.6532,19300.0
2014-08-28 13:25:00,42.57,42.58,42.56,42.57,24800.0,34.6532,34.6613,34.645,34.6532,24800.0
2014-08-28 13:30:00,42.56,42.57,42.54,42.55,22700.0,34.645,34.6532,34.6288,34.6369,22700.0
2014-08-28 13:35:00,42.54,42.56,42.53,42.56,17600.0,34.6288,34.645,34.6206,34.645,17600.0
2014-08-28 13:40:00,42.55,42.56,42.55,42.56,6100.0,34.6369,34.645,34.6369,34.645,6100.0
2014-08-28 13:45:00,42.55,42.56,42.53,42.53,14700.0,34.6369,34.645,34.6206,34.6206,14700.0
2014-08-28 13:50:00,42.54,42.56,42.53,42.56,11400.0,34.6288,34.645,34.6206,34.645,11400.0
2014-08-28 13:55:00,42.56,42.56,42.54,42.55,21600.0,34.645,34.645,34.6288,34.6369,21600.0
2014-08-28 14:00:00,42.54,42.55,42.52,42.53,37200.0,34.6288,34.6369,34.6125,34.6206,37200.0
2014-08-28 14:05:00,42.53,42.53,42.52,42.52,6400.0,34.6206,34.6206,34.6125,34.6125,6400.0
2014-08-28 14:10:00,42.52,42.52,42.47,42.48,19600.0,34.6125,34.6125,34.5718,34.5799,19600.0
2014-08-28 14:15:00,42.47,42.48,42.45,42.45,11900.0,34.5718,34.5799,34.5555,34.5555,11900.0
2014-08-28 14:20:00,42.45,42.46,42.44,42.45,12800.0,34.5555,34.5636,34.5473,34.5555,12800.0
2014-08-28 14:25:00,42.45,42.45,42.44,42.45,8200.0,34.5555,34.5555,34.5473,34.5555,8200.0
2014-08-28 14:30:00,42.44,42.49,42.44,42.48,28100.0,34.5473,34.5881,34.5473,34.5799,28100.0
2014-08-28 14:35:00,42.49,42.49,42.46,42.48,25400.0,34.5881,34.5881,34.5636,34.5799,25400.0
2014-08-28 14:40:00,42.48,42.48,42.44,42.45,59500.0,34.5799,34.5799,34.5473,34.5555,59500.0
2014-08-28 14:45:00,42.45,42.46,42.41,42.41,36200.0,34.5555,34.5636,34.5229,34.5229,36200.0
2014-08-28 14:50:00,42.41,42.44,42.41,42.44,8800.0,34.5229,34.5473,34.5229,34.5473,8800.0
2014-08-28 14:55:00,42.44,42.44,42.41,42.42,8700.0,34.5473,34.5473,34.5229,34.5311,8700.0
2014-08-28 15:00:00,42.41,42.42,42.4,42.41,15000.0,34.5229,34.5311,34.5148,34.5229,15000.0
2014-08-28 15:05:00,42.42,42.43,42.4,42.4,26900.0,34.5311,34.5392,34.5148,34.5148,26900.0
2014-08-28 15:10:00,42.4,42.42,42.4,42.41,33200.0,34.5148,34.5311,34.5148,34.5229,33200.0
2014-08-28 15:15:00,42.4,42.41,42.39,42.4,37300.0,34.5148,34.5229,34.5066,34.5148,37300.0
2014-08-28 15:20:00,42.39,42.4,42.39,42.39,13100.0,34.5066,34.5148,34.5066,34.5066,13100.0
2014-08-28 15:25:00,42.39,42.4,42.39,42.4,11900.0,34.5066,34.5148,34.5066,34.5148,11900.0
2014-08-28 15:30:00,42.4,42.4,42.39,42.4,22100.0,34.5148,34.5148,34.5066,34.5148,22100.0
2014-08-28 15:35:00,42.4,42.4,42.39,42.39,46100.0,34.5148,34.5148,34.5066,34.5066,46100.0
2014-08-28 15:40:00,42.39,42.4,42.38,42.38,29600.0,34.5066,34.5148,34.4985,34.4985,29600.0
2014-08-28 15:45:00,42.39,42.39,42.37,42.38,43000.0,34.5066,34.5066,34.4904,34.4985,43000.0
2014-08-28 15:50:00,42.38,42.39,42.35,42.36,72900.0,34.4985,34.5066,34.4741,34.4822,72900.0
2014-08-28 15:55:00,42.35,42.37,42.34,42.36,255200.0,34.4741,34.4904,34.4659,34.4822,255200.0
2014-08-29 09:30:00,42.41,42.41,42.27,42.28,115800.0,34.5229,34.5229,34.409,34.4171,115800.0
2014-08-29 09:35:00,42.27,42.29,42.21,42.22,32400.0,34.409,34.4252,34.3601,34.3683,32400.0
2014-08-29 09:40:00,42.21,42.25,42.18,42.2,24500.0,34.3601,34.3927,34.3357,34.352,24500.0
2014-08-29 09:45:00,42.2,42.2,42.12,42.14,57100.0,34.352,34.352,34.2869,34.3031,57100.0
2014-08-29 09:50:00,42.13,42.15,42.09,42.11,25100.0,34.295,34.3113,34.2624,34.2787,25100.0
2014-08-29 09:55:00,42.12,42.13,42.09,42.11,33000.0,34.2869,34.295,34.2624,34.2787,33000.0
2014-08-29 10:00:00,42.11,42.16,42.1,42.12,27400.0,34.2787,34.3194,34.2706,34.2869,27400.0
2014-08-29 10:05:00,42.12,42.17,42.11,42.12,22300.0,34.2869,34.3276,34.2787,34.2869,22300.0
2014-08-29 10:10:00,42.12,42.13,42.08,42.11,30000.0,34.2869,34.295,34.2543,34.2787,30000.0
2014-08-29 10:15:00,42.11,42.13,42.1,42.11,35600.0,34.2787,34.295,34.2706,34.2787,35600.0
2014-08-29 10:20:00,42.1,42.11,42.07,42.07,26900.0,34.2706,34.2787,34.2462,34.2462,26900.0
2014-08-29 10:25:00,42.07,42.12,42.07,42.08,22000.0,34.2462,34.2869,34.2462,34.2543,22000.0
2014-08-29 10:30:00,42.07,42.12,42.06,42.09,33800.0,34.2462,34.2869,34.238,34.2624,33800.0
2014-08-29 10:35:00,42.09,42.12,42.07,42.12,20500.0,34.2624,34.2869,34.2462,34.2869,20500.0
2014-08-29 10:40:00,42.11,42.14,42.11,42.12,29900.0,34.2787,34.3031,34.2787,34.2869,29900.0
2014-08-29 10:45:00,42.12,42.14,42.1,42.12,27000.0,34.2869,34.3031,34.2706,34.2869,27000.0
2014-08-29 10:50:00,42.13,42.15,42.12,42.12,16000.0,34.295,34.3113,34.2869,34.2869,16000.0
2014-08-29 10:55:00,42.13,42.17,42.12,42.16,26700.0,34.295,34.3276,34.2869,34.3194,26700.0
2014-08-29 11:00:00,42.16,42.2,42.16,42.2,60700.0,34.3194,34.352,34.3194,34.352,60700.0
2014-08-29 11:05:00,42.2,42.21,42.19,42.2,42000.0,34.352,34.3601,34.3438,34.352,42000.0
2014-08-29 11:10:00,42.2,42.23,42.18,42.23,27700.0,34.352,34.3764,34.3357,34.3764,27700.0
2014-08-29 11:15:00,42.22,42.23,42.2,42.21,18700.0,34.3683,34.3764,34.352,34.3601,18700.0
2014-08-29 11:20:00,42.21,42.25,42.21,42.25,17700.0,34.3601,34.3927,34.3601,34.3927,17700.0
2014-08-29 11:25:00,42.25,42.28,42.24,42.27,23100.0,34.3927,34.4171,34.3845,34.409,23100.0
2014-08-29 11:30:00,42.27,42.29,42.27,42.29,20000.0,34.409,34.4252,34.409,34.4252,20000.0
2014-08-29 11:35:00,42.29,42.31,42.28,42.28,39600.0,34.4252,34.4415,34.4171,34.4171,39600.0
2014-08-29 11:40:00,42.28,42.29,42.28,42.29,20500.0,34.4171,34.4252,34.4171,34.4252,20500.0
2014-08-29 11:45:00,42.29,42.29,42.26,42.26,18400.0,34.4252,34.4252,34.4008,34.4008,18400.0
2014-08-29 11:50:00,42.27,42.27,42.25,42.25,25100.0,34.409,34.409,34.3927,34.3927,25100.0
2014-08-29 11:55:00,42.26,42.27,42.25,42.27,30900.0,34.4008,34.409,34.3927,34.409,30900.0
2014-08-29 12:00:00,42.26,42.29,42.26,42.28,17500.0,34.4008,34.4252,34.4008,34.4171,17500.0
2014-08-29 12:05:00,42.28,42.28,42.25,42.25,7600.0,34.4171,34.4171,34.3927,34.3927,7600.0
2014-08-29 12:10:00,42.26,42.26,42.22,42.23,21000.0,34.4008,34.4008,34.3683,34.3764,21000.0
2014-08-29 12:15:00,42.23,42.24,42.21,42.21,22600.0,34.3764,34.3845,34.3601,34.3601,22600.0
2014-08-29 12:20:00,42.22,42.23,42.22,42.23,10200.0,34.3683,34.3764,34.3683,34.3764,10200.0
2014-08-29 12:25:00,42.23,42.23,42.21,42.22,23400.0,34.3764,34.3764,34.3601,34.3683,23400.0
2014-08-29 12:30:00,42.23,42.23,42.21,42.21,12500.0,34.3764,34.3764,34.3601,34.3601,12500.0
2014-08-29 12:35:00,42.21,42.23,42.21,42.23,4600.0,34.3601,34.3764,34.3601,34.3764,4600.0
2014-08-29 12:40:00,42.22,42.23,42.2,42.2,19000.0,34.3683,34.3764,34.352,34.352,19000.0
2014-08-29 12:45:00,42.21,42.22,42.21,42.21,14300.0,34.3601,34.3683,34.3601,34.3601,14300.0
2014-08-29 12:50:00,42.21,42.24,42.21,42.23,14700.0,34.3601,34.3845,34.3601,34.3764,14700.0
2014-08-29 12:55:00,42.23,42.24,42.22,42.23,10400.0,34.3764,34.3845,34.3683,34.3764,10400.0
2014-08-29 13:00:00,42.24,42.25,42.23,42.23,18800.0,34.3845,34.3927,34.3764,34.3764,18800.0
2014-08-29 13:05:00,42.24,42.24,42.23,42.24,14800.0,34.3845,34.3845,34.3764,34.3845,14800.0
2014-08-29 13:10:00,42.23,42.24,42.23,42.23,8000.0,34.3764,34.3845,34.3764,34.3764,8000.0
2014-08-29 13:15:00,42.23,42.23,42.21,42.21,15500.0,34.3764,34.3764,34.3601,34.3601,15500.0
2014-08-29 13:20:00,42.21,42.21,42.19,42.2,15500.0,34.3601,34.3601,34.3438,34.352,15500.0
2014-08-29 13:25:00,42.19,42.19,42.18,42.18,16900.0,34.3438,34.3438,34.3357,34.3357,16900.0
2014-08-29 13:30:00,42.18,42.19,42.18,42.18,3700.0,34.3357,34.3438,34.3357,34.3357,3700.0
2014-08-29 13:35:00,42.18,42.19,42.17,42.18,18800.0,34.3357,34.3438,34.3276,34.3357,18800.0
2014-08-29 13:40:00,42.19,42.21,42.19,42.19,17500.0,34.3438,34.3601,34.3438,34.3438,17500.0
2014-08-29 13:45:00,42.2,42.2,42.17,42.17,21600.0,34.352,34.352,34.3276,34.3276,21600.0
2014-08-29 13:50:00,42.17,42.18,42.17,42.18,11700.0,34.3276,34.3357,34.3276,34.3357,11700.0
2014-08-29 13:55:00,42.18,42.18,42.17,42.18,9300.0,34.3357,34.3357,34.3276,34.3357,9300.0
2014-08-29 14:00:00,42.18,42.18,42.16,42.17,38000.0,34.3357,34.3357,34.3194,34.3276,38000.0
2014-08-29 14:05:00,42.16,42.19,42.16,42.18,20500.0,34.3194,34.3438,34.3194,34.3357,20500.0
2014-08-29 14:10:00,42.18,42.21,42.18,42.21,12000.0,34.3357,34.3601,34.3357,34.3601,12000.0
2014-08-29 14:15:00,42.21,42.21,42.19,42.19,17800.0,34.3601,34.3601,34.3438,34.3438,17800.0
2014-08-29 14:20:00,42.19,42.23,42.19,42.23,10700.0,34.3438,34.3764,34.3438,34.3764,10700.0
2014-08-29 14:25:00,42.22,42.23,42.2,42.21,28400.0,34.3683,34.3764,34.352,34.3601,28400.0
2014-08-29 14:30:00,42.22,42.22,42.18,42.18,32800.0,34.3683,34.3683,34.3357,34.3357,32800.0
2014-08-29 14:35:00,42.18,42.19,42.15,42.15,32200.0,34.3357,34.3438,34.3113,34.3113,32200.0
2014-08-29 14:40:00,42.16,42.16,42.14,42.16,26000.0,34.3194,34.3194,34.3031,34.3194,26000.0
2014-08-29 14:45:00,42.16,42.19,42.15,42.16,29400.0,34.3194,34.3438,34.3113,34.3194,29400.0
2014-08-29 14:50:00,42.16,42.18,42.14,42.18,20700.0,34.3194,34.3357,34.3031,34.3357,20700.0
2014-08-29 14:55:00,42.17,42.19,42.17,42.19,12100.0,34.3276,34.3438,34.3276,34.3438,12100.0
2014-08-29 15:00:00,42.19,42.22,42.18,42.21,24400.0,34.3438,34.3683,34.3357,34.3601,24400.0
2014-08-29 15:05:00,42.21,42.22,42.17,42.17,29300.0,34.3601,34.3683,34.3276,34.3276,29300.0
2014-08-29 15:10:00,42.17,42.2,42.17,42.2,20500.0,34.3276,34.352,34.3276,34.352,20500.0
2014-08-29 15:15:00,42.19,42.2,42.17,42.17,54000.0,34.3438,34.352,34.3276,34.3276,54000.0
2014-08-29 15:20:00,42.18,42.18,42.16,42.16,29500.0,34.3357,34.3357,34.3194,34.3194,29500.0
2014-08-29 15:25:00,42.16,42.17,42.14,42.15,40300.0,34.3194,34.3276,34.3031,34.3113,40300.0
2014-08-29 15:30:00,42.14,42.2,42.14,42.2,46300.0,34.3031,34.352,34.3031,34.352,46300.0
2014-08-29 15:35:00,42.2,42.26,42.2,42.23,83700.0,34.352,34.4008,34.352,34.3764,83700.0
2014-08-29 15:40:00,42.23,42.25,42.22,42.25,79000.0,34.3764,34.3927,34.3683,34.3927,79000.0
2014-08-29 15:45:00,42.25,42.27,42.24,42.25,230100.0,34.3927,34.409,34.3845,34.3927,230100.0
2014-08-29 15:50:00,42.25,42.26,42.22,42.23,217000.0,34.3927,34.4008,34.3683,34.3764,217000.0
2014-08-29 15:55:00,42.23,42.25,42.23,42.23,248000.0,34.3764,34.3927,34.3764,34.3764,248000.0
2014-09-02 09:30:00,42.17,42.4,42.17,42.26,276100.0,34.3276,34.5148,34.3276,34.4008,276100.0
2014-09-02 09:35:00,42.26,42.26,42.14,42.19,58200.0,34.4008,34.4008,34.3031,34.3438,58200.0
2014-09-02 09:40:00,42.18,42.22,42.13,42.2,41100.0,34.3357,34.3683,34.295,34.352,41100.0
2014-09-02 09:45:00,42.2,42.2,42.06,42.16,72500.0,34.352,34.352,34.238,34.3194,72500.0
2014-09-02 09:50:00,42.18,42.21,42.15,42.15,44000.0,34.3357,34.3601,34.3113,34.3113,44000.0
2014-09-02 09:55:00,42.15,42.18,42.12,42.17,35300.0,34.3113,34.3357,34.2869,34.3276,35300.0
2014-09-02 10:00:00,42.18,42.21,42.12,42.17,60900.0,34.3357,34.3601,34.2869,34.3276,60900.0
2014-09-02 10:05:00,42.17,42.2,42.09,42.14,54500.0,34.3276,34.352,34.2624,34.3031,54500.0
2014-09-02 10:10:00,42.14,42.16,42.13,42.14,36400.0,34.3031,34.3194,34.295,34.3031,36400.0
2014-09-02 10:15:00,42.14,42.14,42.03,42.06,77100.0,34.3031,34.3031,34.2136,34.238,77100.0
2014-09-02 10:20:00,42.06,42.09,42.04,42.08,39400.0,34.238,34.2624,34.2217,34.2543,39400.0
2014-09-02 10:25:00,42.08,42.08,41.94,41.97,121500.0,34.2543,34.2543,34.1403,34.1648,121500.0
2014-09-02 10:30:00,41.97,42.07,41.97,42.07,86900.0,34.1648,34.2462,34.1648,34.2462,86900.0
2014-09-02 10:35:00,42.07,42.09,42.02,42.09,41000.0,34.2462,34.2624,34.2055,34.2624,41000.0
2014-09-02 10:40:00,42.1,42.16,42.07,42.14,45000.0,34.2706,34.3194,34.2462,34.3031,45000.0
2014-09-02 10:45:00,42.13,42.19,42.13,42.16,39800.0,34.295,34.3438,34.295,34.3194,39800.0
2014-09-02 10:50:00,42.16,42.19,42.14,42.17,44000.0,34.3194,34.3438,34.3031,34.3276,44000.0
2014-09-02 10:55:00,42.18,42.23,42.18,42.23,35300.0,34.3357,34.3764,34.3357,34.3764,35300.0
2014-09-02 11:00:00,42.23,42.25,42.18,42.2,37500.0,34.3764,34.3927,34.3357,34.352,37500.0
2014-09-02 11:05:00,42.19,42.25,42.19,42.22,40100.0,34.3438,34.3927,34.3438,34.3683,40100.0
2014-09-02 11:10:00,42.22,42.23,42.17,42.17,35600.0,34.3683,34.3764,34.3276,34.3276,35600.0
2014-09-02 11:15:00,42.18,42.2,42.17,42.19,40900.0,34.3357,34.352,34.3276,34.3438,40900.0
2014-09-02 11:20:00,42.19,42.22,42.16,42.16,31200.0,34.3438,34.3683,34.3194,34.3194,31200.0
2014-09-02 11:25:00,42.16,42.19,42.16,42.19,26500.0,34.3194,34.3438,34.3194,34.3438,26500.0
2014-09-02 11:30:00,42.2,42.25,42.2,42.24,20300.0,34.352,34.3927,34.352,34.3845,20300.0
2014-09-02 11:35:00,42.24,42.27,42.22,42.26,32500.0,34.3845,34.409,34.3683,34.4008,32500.0
2014-09-02 11:40:00,42.25,42.27,42.22,42.27,28100.0,34.3927,34.409,34.3683,34.409,28100.0
2014-09-02 11:45:00,42.27,42.3,42.22,42.24,76400.0,34.409,34.4334,34.3683,34.3845,76400.0
2014-09-02 11:50:00,42.23,42.24,42.19,42.21,56000.0,34.3764,34.3845,34.3438,34.3601,56000.0
2014-09-02 11:55:00,42.2,42.24,42.2,42.24,26400.0,34.352,34.3845,34.352,34.3845,26400.0
2014-09-02 12:00:00,42.23,42.25,42.2,42.22,54000.0,34.3764,34.3927,34.352,34.3683,54000.0
2014-09-02 12:05:00,42.22,42.23,42.19,42.19,24800.0,34.3683,34.3764,34.3438,34.3438,24800.0
2014-09-02 12:10:00,42.18,42.21,42.18,42.2,28000.0,34.3357,34.3601,34.3357,34.352,28000.0
2014-09-02 12:15:00,42.19,42.19,42.13,42.16,49200.0,34.3438,34.3438,34.295,34.3194,49200.0
2014-09-02 12:20:00,42.16,42.17,42.12,42.13,21300.0,34.3194,34.3276,34.2869,34.295,21300.0
2014-09-02 12:25:00,42.12,42.16,42.12,42.14,21400.0,34.2869,34.3194,34.2869,34.3031,21400.0
2014-09-02 12:30:00,42.13,42.14,42.09,42.11,28400.0,34.295,34.3031,34.2624,34.2787,28400.0
2014-09-02 12:35:00,42.11,42.13,42.07,42.07,28600.0,34.2787,34.295,34.2462,34.2462,28600.0
2014-09-02 12:40:00,42.07,42.12,42.05,42.06,33700.0,34.2462,34.2869,34.2299,34.238,33700.0
2014-09-02 12:45:00,42.05,42.09,42.04,42.07,27500.0,34.2299,34.2624,34.2217,34.2462,27500.0
2014-09-02 12:50:00,42.08,42.08,42.05,42.06,16500.0,34.2543,34.2543,34.2299,34.238,16500.0
2014-09-02 12:55:00,42.07,42.1,42.06,42.06,31500.0,34.2462,34.2706,34.238,34.238,31500.0
2014-09-02 13:00:00,42.06,42.07,41.99,42.0,50800.0,34.238,34.2462,34.181,34.1892,50800.0
2014-09-02 13:05:00,41.99,42.05,41.97,42.05,42800.0,34.181,34.2299,34.1648,34.2299,42800.0
2014-09-02 13:10:00,42.05,42.05,42.02,42.03,30900.0,34.2299,34.2299,34.2055,34.2136,30900.0
2014-09-02 13:15:00,42.03,42.05,42.02,42.02,44900.0,34.2136,34.2299,34.2055,34.2055,44900.0
2014-09-02 13:20:00,42.02,42.03,42.01,42.01,18300.0,34.2055,34.2136,34.1973,34.1973,18300.0
2014-09-02 13:25:00,42.01,42.02,41.97,41.98,33500.0,34.1973,34.2055,34.1648,34.1729,33500.0
2014-09-02 13:30:00,41.99,42.04,41.98,42.04,25800.0,34.181,34.2217,34.1729,34.2217,25800.0
2014-09-02 13:35:00,42.05,42.08,42.04,42.08,32000.0,34.2299,34.2543,34.2217,34.2543,32000.0
2014-09-02 13:40:00,42.08,42.1,42.08,42.09,22400.0,34.2543,34.2706,34.2543,34.2624,22400.0
2014-09-02 13:45:00,42.1,42.12,42.08,42.12,32500.0,34.2706,34.2869,34.2543,34.2869,32500.0
2014-09-02 13:50:00,42.12,42.16,42.11,42.15,24000.0,34.2869,34.3194,34.2787,34.3113,24000.0
2014-09-02 13:55:00,42.16,42.19,42.15,42.16,43900.0,34.3194,34.3438,34.3113,34.3194,43900.0
2014-09-02 14:00:00,42.16,42.21,42.15,42.16,29300.0,34.3194,34.3601,34.3113,34.3194,29300.0
2014-09-02 14:05:00,42.16,42.2,42.16,42.19,30000.0,34.3194,34.352,34.3194,34.3438,30000.0
2014-09-02 14:10:00,42.18,42.19,42.15,42.15,68300.0,34.3357,34.3438,34.3113,34.3113,68300.0
2014-09-02 14:15:00,42.15,42.17,42.15,42.16,11300.0,34.3113,34.3276,34.3113,34.3194,11300.0
2014-09-02 14:20:00,42.17,42.19,42.16,42.16,30600.0,34.3276,34.3438,34.3194,34.3194,30600.0
2014-09-02 14:25:00,42.17,42.18,42.15,42.17,25000.0,34.3276,34.3357,34.3113,34.3276,25000.0
2014-09-02 14:30:00,42.17,42.17,42.14,42.15,35900.0,34.3276,34.3276,34.3031,34.3113,35900.0
2014-09-02 14:35:00,42.16,42.18,42.15,42.18,10800.0,34.3194,34.3357,34.3113,34.3357,10800.0
2014-09-02 14:40:00,42.17,42.18,42.16,42.17,38400.0,34.3276,34.3357,34.3194,34.3276,38400.0
2014-09-02 14:45:00,42.16,42.17,42.15,42.16,39600.0,34.3194,34.3276,34.3113,34.3194,39600.0
2014-09-02 14:50:00,42.15,42.18,42.14,42.16,60600.0,34.3113,34.3357,34.3031,34.3194,60600.0
2014-09-02 14:55:00,42.16,42.17,42.15,42.16,27100.0,34.3194,34.3276,34.3113,34.3194,27100.0
2014-09-02 15:00:00,42.15,42.16,42.11,42.14,36000.0,34.3113,34.3194,34.2787,34.3031,36000.0
2014-09-02 15:05:00,42.14,42.14,42.09,42.09,49500.0,34.3031,34.3031,34.2624,34.2624,49500.0
2014-09-02 15:10:00,42.09,42.15,42.09,42.14,23700.0,34.2624,34.3113,34.2624,34.3031,23700.0
2014-09-02 15:15:00,42.15,42.16,42.14,42.14,27300.0,34.3113,34.3194,34.3031,34.3031,27300.0
2014-09-02 15:20:00,42.15,42.16,42.14,42.15,35000.0,34.3113,34.3194,34.3031,34.3113,35000.0
2014-09-02 15:25:00,42.15,42.18,42.14,42.16,41500.0,34.3113,34.3357,34.3031,34.3194,41500.0
2014-09-02 15:30:00,42.16,42.17,42.13,42.13,54900.0,34.3194,34.3276,34.295,34.295,54900.0
2014-09-02 15:35:00,42.13,42.16,42.13,42.14,61000.0,34.295,34.3194,34.295,34.3031,61000.0
2014-09-02 15:40:00,42.14,42.19,42.14,42.19,56900.0,34.3031,34.3438,34.3031,34.3438,56900.0
2014-09-02 15:45:00,42.19,42.2,42.18,42.19,74200.0,34.3438,34.352,34.3357,34.3438,74200.0
2014-09-02 15:50:00,42.19,42.22,42.19,42.22,92100.0,34.3438,34.3683,34.3438,34.3683,92100.0
2014-09-02 15:55:00,42.22,42.24,42.21,42.22,201200.0,34.3683,34.3845,34.3601,34.3683,201200.0
2014-09-03 09:30:00,42.4,42.43,42.35,42.39,98900.0,34.5148,34.5392,34.4741,34.5066,98900.0
2014-09-03 09:35:00,42.41,42.45,42.35,42.4,55700.0,34.5229,34.5555,34.4741,34.5148,55700.0
2014-09-03 09:40:00,42.39,42.46,42.37,42.46,30000.0,34.5066,34.5636,34.4904,34.5636,30000.0
2014-09-03 09:45:00,42.47,42.54,42.45,42.49,54500.0,34.5718,34.6288,34.5555,34.5881,54500.0
2014-09-03 09:50:00,42.49,42.51,42.44,42.45,19900.0,34.5881,34.6043,34.5473,34.5555,19900.0
2014-09-03 09:55:00,42.45,42.54,42.44,42.52,23800.0,34.5555,34.6288,34.5473,34.6125,23800.0
2014-09-03 10:00:00,42.52,42.52,42.48,42.49,71300.0,34.6125,34.6125,34.5799,34.5881,71300.0
2014-09-03 10:05:00,42.49,42.55,42.48,42.55,212600.0,34.5881,34.6369,34.5799,34.6369,212600.0
2014-09-03 10:10:00,42.55,42.61,42.55,42.58,52300.0,34.6369,34.6857,34.6369,34.6613,52300.0
2014-09-03 10:15:00,42.58,42.66,42.58,42.6,55700.0,34.6613,34.7264,34.6613,34.6776,55700.0
2014-09-03 10:20:00,42.61,42.62,42.53,42.58,33500.0,34.6857,34.6939,34.6206,34.6613,33500.0
2014-09-03 10:25:00,42.58,42.62,42.57,42.61,41800.0,34.6613,34.6939,34.6532,34.6857,41800.0
2014-09-03 10:30:00,42.62,42.62,42.57,42.59,42100.0,34.6939,34.6939,34.6532,34.6695,42100.0
2014-09-03 10:35:00,42.58,42.6,42.58,42.59,23700.0,34.6613,34.6776,34.6613,34.6695,23700.0
2014-09-03 10:40:00,42.58,42.62,42.58,42.62,65500.0,34.6613,34.6939,34.6613,34.6939,65500.0
2014-09-03 10:45:00,42.62,42.63,42.58,42.63,27800.0,34.6939,34.702,34.6613,34.702,27800.0
2014-09-03 10:50:00,42.63,42.64,42.6,42.61,27600.0,34.702,34.7102,34.6776,34.6857,27600.0
2014-09-03 10:55:00,42.61,42.64,42.59,42.61,30400.0,34.6857,34.7102,34.6695,34.6857,30400.0
2014-09-03 11:00:00,42.62,42.64,42.62,42.62,23600.0,34.6939,34.7102,34.6939,34.6939,23600.0
2014-09-03 11:05:00,42.61,42.67,42.61,42.66,13900.0,34.6857,34.7346,34.6857,34.7264,13900.0
2014-09-03 11:10:00,42.67,42.69,42.59,42.61,43700.0,34.7346,34.7509,34.6695,34.6857,43700.0
2014-09-03 11:15:00,42.6,42.6,42.56,42.59,68000.0,34.6776,34.6776,34.645,34.6695,68000.0
2014-09-03 11:20:00,42.59,42.63,42.59,42.59,23300.0,34.6695,34.702,34.6695,34.6695,23300.0
2014-09-03 11:25:00,42.58,42.61,42.57,42.58,28600.0,34.6613,34.6857,34.6532,34.6613,28600.0
2014-09-03 11:30:00,42.58,42.61,42.57,42.6,22000.0,34.6613,34.6857,34.6532,34.6776,22000.0
2014-09-03 11:35:00,42.6,42.61,42.59,42.59,27000.0,34.6776,34.6857,34.6695,34.6695,27000.0
2014-09-03 11:40:00,42.6,42.61,42.57,42.57,18100.0,34.6776,34.6857,34.6532,34.6532,18100.0
2014-09-03 11:45:00,42.57,42.59,42.56,42.57,16900.0,34.6532,34.6695,34.645,34.6532,16900.0
2014-09-03 11:50:00,42.57,42.61,42.57,42.6,21600.0,34.6532,34.6857,34.6532,34.6776,21600.0
2014-09-03 11:55:00,42.6,42.61,42.56,42.56,26900.0,34.6776,34.6857,34.645,34.645,26900.0
2014-09-03 12:00:00,42.57,42.58,42.52,42.55,36900.0,34.6532,34.6613,34.6125,34.6369,36900.0
2014-09-03 12:05:00,42.53,42.56,42.53,42.54,27900.0,34.6206,34.645,34.6206,34.6288,27900.0
2014-09-03 12:10:00,42.55,42.6,42.55,42.6,13400.0,34.6369,34.6776,34.6369,34.6776,13400.0
2014-09-03 12:15:00,42.59,42.61,42.58,42.6,12200.0,34.6695,34.6857,34.6613,34.6776,12200.0
2014-09-03 12:20:00,42.6,42.6,42.55,42.59,50300.0,34.6776,34.6776,34.6369,34.6695,50300.0
2014-09-03 12:25:00,42.6,42.62,42.59,42.61,6800.0,34.6776,34.6939,34.6695,34.6857,6800.0
2014-09-03 12:30:00,42.61,42.63,42.59,42.61,24500.0,34.6857,34.702,34.6695,34.6857,24500.0
2014-09-03 12:35:00,42.62,42.64,42.61,42.62,23400.0,34.6939,34.7102,34.6857,34.6939,23400.0
2014-09-03 12:40:00,42.61,42.64,42.61,42.64,14200.0,34.6857,34.7102,34.6857,34.7102,14200.0
2014-09-03 12:45:00,42.64,42.64,42.62,42.63,21900.0,34.7102,34.7102,34.6939,34.702,21900.0
2014-09-03 12:50:00,42.63,42.64,42.62,42.63,51600.0,34.702,34.7102,34.6939,34.702,51600.0
2014-09-03 12:55:00,42.62,42.67,42.62,42.67,32100.0,34.6939,34.7346,34.6939,34.7346,32100.0
2014-09-03 13:00:00,42.67,42.67,42.65,42.66,27300.0,34.7346,34.7346,34.7183,34.7264,27300.0
2014-09-03 13:05:00,42.66,42.66,42.64,42.64,17300.0,34.7264,34.7264,34.7102,34.7102,17300.0
2014-09-03 13:10:00,42.64,42.66,42.64,42.66,36300.0,34.7102,34.7264,34.7102,34.7264,36300.0
2014-09-03 13:15:00,42.66,42.66,42.63,42.66,31900.0,34.7264,34.7264,34.702,34.7264,31900.0
2014-09-03 13:20:00,42.66,42.68,42.61,42.67,46600.0,34.7264,34.7427,34.6857,34.7346,46600.0
2014-09-03 13:25:00,42.68,42.7,42.67,42.69,50300.0,34.7427,34.759,34.7346,34.7509,50300.0
2014-09-03 13:30:00,42.69,42.7,42.67,42.67,47500.0,34.7509,34.759,34.7346,34.7346,47500.0
2014-09-03 13:35:00,42.67,42.68,42.63,42.65,51400.0,34.7346,34.7427,34.702,34.7183,51400.0
2014-09-03 13:40:00,42.65,42.66,42.62,42.64,7500.0,34.7183,34.7264,34.6939,34.7102,7500.0
2014-09-03 13:45:00,42.64,42.67,42.63,42.65,20000.0,34.7102,34.7346,34.702,34.7183,20000.0
2014-09-03 13:50:00,42.65,42.67,42.61,42.62,35300.0,34.7183,34.7346,34.6857,34.6939,35300.0
2014-09-03 13:55:00,42.62,42.65,42.61,42.64,5300.0,34.6939,34.7183,34.6857,34.7102,5300.0
2014-09-03 14:00:00,42.64,42.66,42.62,42.65,30400.0,34.7102,34.7264,34.6939,34.7183,30400.0
2014-09-03 14:05:00,42.65,42.68,42.65,42.68,40700.0,34.7183,34.7427,34.7183,34.7427,40700.0
2014-09-03 14:10:00,42.67,42.69,42.65,42.66,76400.0,34.7346,34.7509,34.7183,34.7264,76400.0
2014-09-03 14:15:00,42.66,42.69,42.66,42.67,43400.0,34.7264,34.7509,34.7264,34.7346,43400.0
2014-09-03 14:20:00,42.68,42.7,42.66,42.7,32900.0,34.7427,34.759,34.7264,34.759,32900.0
2014-09-03 14:25:00,42.7,42.7,42.65,42.67,56600.0,34.759,34.759,34.7183,34.7346,56600.0
2014-09-03 14:30:00,42.68,42.69,42.67,42.68,28100.0,34.7427,34.7509,34.7346,34.7427,28100.0
2014-09-03 14:35:00,42.69,42.71,42.66,42.68,44000.0,34.7509,34.7671,34.7264,34.7427,44000.0
2014-09-03 14:40:00,42.67,42.69,42.67,42.69,41200.0,34.7346,34.7509,34.7346,34.7509,41200.0
2014-09-03 14:45:00,42.7,42.7,42.66,42.67,39000.0,34.759,34.759,34.7264,34.7346,39000.0
2014-09-03 14:50:00,42.66,42.66,42.64,42.66,30900.0,34.7264,34.7264,34.7102,34.7264,30900.0
2014-09-03 14:55:00,42.66,42.66,42.62,42.65,35800.0,34.7264,34.7264,34.6939,34.7183,35800.0
2014-09-03 15:00:00,42.64,42.65,42.61,42.64,59500.0,34.7102,34.7183,34.6857,34.7102,59500.0
2014-09-03 15:05:00,42.64,42.68,42.63,42.68,59500.0,34.7102,34.7427,34.702,34.7427,59500.0
2014-09-03 15:10:00,42.68,42.71,42.67,42.71,41100.0,34.7427,34.7671,34.7346,34.7671,41100.0
2014-09-03 15:15:00,42.71,42.74,42.71,42.72,89600.0,34.7671,34.7916,34.7671,34.7753,89600.0
2014-09-03 15:20:00,42.72,42.73,42.7,42.71,35400.0,34.7753,34.7834,34.759,34.7671,35400.0
2014-09-03 15:25:00,42.71,42.73,42.71,42.73,26900.0,34.7671,34.7834,34.7671,34.7834,26900.0
2014-09-03 15:30:00,42.72,42.73,42.7,42.72,44700.0,34.7753,34.7834,34.759,34.7753,44700.0
2014-09-03 15:35:00,42.73,42.74,42.7,42.71,38100.0,34.7834,34.7916,34.759,34.7671,38100.0
2014-09-03 15:40:00,42.71,42.73,42.7,42.72,58000.0,34.7671,34.7834,34.759,34.7753,58000.0
2014-09-03 15:45:00,42.72,42.74,42.7,42.73,97200.0,34.7753,34.7916,34.759,34.7834,97200.0
2014-09-03 15:50:00,42.73,42.77,42.73,42.75,170400.0,34.7834,34.816,34.7834,34.7997,170400.0
2014-09-03 15:55:00,42.76,42.79,42.74,42.75,211400.0,34.8078,34.8323,34.7916,34.7997,211400.0
2014-09-04 09:30:00,42.8,42.92,42.67,42.79,133300.0,34.8404,34.9381,34.7346,34.8323,133300.0
2014-09-04 09:35:00,42.8,42.88,42.78,42.81,57600.0,34.8404,34.9055,34.8241,34.8485,57600.0
2014-09-04 09:40:00,42.81,42.93,42.77,42.93,59300.0,34.8485,34.9462,34.816,34.9462,59300.0
2014-09-04 09:45:00,42.91,43.03,42.91,42.96,134900.0,34.9299,35.0276,34.9299,34.9706,134900.0
2014-09-04 09:50:00,42.95,43.01,42.95,42.99,36100.0,34.9625,35.0113,34.9625,34.9951,36100.0
2014-09-04 09:55:00,42.99,43.05,42.99,43.03,40700.0,34.9951,35.0439,34.9951,35.0276,40700.0
2014-09-04 10:00:00,43.04,43.04,42.92,42.93,42500.0,35.0358,35.0358,34.9381,34.9462,42500.0
2014-09-04 10:05:00,42.93,42.95,42.87,42.88,40000.0,34.9462,34.9625,34.8974,34.9055,40000.0
2014-09-04 10:10:00,42.89,42.94,42.87,42.92,35000.0,34.9137,34.9544,34.8974,34.9381,35000.0
2014-09-04 10:15:00,42.92,42.93,42.88,42.89,17000.0,34.9381,34.9462,34.9055,34.9137,17000.0
2014-09-04 10:20:00,42.89,42.91,42.88,42.91,20300.0,34.9137,34.9299,34.9055,34.9299,20300.0
2014-09-04 10:25:00,42.9,42.92,42.9,42.91,25300.0,34.9218,34.9381,34.9218,34.9299,25300.0
2014-09-04 10:30:00,42.92,42.98,42.91,42.96,40400.0,34.9381,34.9869,34.9299,34.9706,40400.0
2014-09-04 10:35:00,42.96,43.01,42.96,43.01,83100.0,34.9706,35.0113,34.9706,35.0113,83100.0
2014-09-04 10:40:00,43.01,43.01,42.95,42.99,38000.0,35.0113,35.0113,34.9625,34.9951,38000.0
2014-09-04 10:45:00,42.99,43.02,42.98,43.02,24200.0,34.9951,35.0195,34.9869,35.0195,24200.0
2014-09-04 10:50:00,43.01,43.02,43.0,43.01,28100.0,35.0113,35.0195,35.0032,35.0113,28100.0
2014-09-04 10:55:00,43.01,43.02,42.97,42.97,31000.0,35.0113,35.0195,34.9788,34.9788,31000.0
2014-09-04 11:00:00,42.98,43.04,42.97,43.01,35300.0,34.9869,35.0358,34.9788,35.0113,35300.0
2014-09-04 11:05:00,43.0,43.04,42.98,43.02,23900.0,35.0032,35.0358,34.9869,35.0195,23900.0
2014-09-04 11:10:00,43.02,43.02,42.96,42.98,23200.0,35.0195,35.0195,34.9706,34.9869,23200.0
2014-09-04 11:15:00,42.98,43.0,42.97,43.0,46700.0,34.9869,35.0032,34.9788,35.0032,46700.0
2014-09-04 11:20:00,43.0,43.01,42.98,43.01,31900.0,35.0032,35.0113,34.9869,35.0113,31900.0
2014-09-04 11:25:00,43.02,43.03,42.98,42.99,34400.0,35.0195,35.0276,34.9869,34.9951,34400.0
2014-09-04 11:30:00,42.99,42.99,42.97,42.98,32000.0,34.9951,34.9951,34.9788,34.9869,32000.0
2014-09-04 11:35:00,42.98,43.0,42.98,43.0,25000.0,34.9869,35.0032,34.9869,35.0032,25000.0
2014-09-04 11:40:00,42.99,43.0,42.98,42.98,30600.0,34.9951,35.0032,34.9869,34.9869,30600.0
2014-09-04 11:45:00,42.99,43.03,42.98,43.03,47000.0,34.9951,35.0276,34.9869,35.0276,47000.0
2014-09-04 11:50:00,43.03,43.07,43.02,43.07,55300.0,35.0276,35.0602,35.0195,35.0602,55300.0
2014-09-04 11:55:00,43.06,43.08,43.04,43.04,32900.0,35.052,35.0683,35.0358,35.0358,32900.0
2014-09-04 12:00:00,43.05,43.06,43.02,43.06,22600.0,35.0439,35.052,35.0195,35.052,22600.0
2014-09-04 12:05:00,43.06,43.07,43.04,43.05,19300.0,35.052,35.0602,35.0358,35.0439,19300.0
2014-09-04 12:10:00,43.05,43.05,43.02,43.03,10400.0,35.0439,35.0439,35.0195,35.0276,10400.0
2014-09-04 12:15:00,43.03,43.03,43.0,43.0,9000.0,35.0276,35.0276,35.0032,35.0032,9000.0
2014-09-04 12:20:00,43.01,43.02,42.99,43.01,15200.0,35.0113,35.0195,34.9951,35.0113,15200.0
2014-09-04 12:25:00,43.0,43.01,42.97,42.97,36000.0,35.0032,35.0113,34.9788,34.9788,36000.0
2014-09-04 12:30:00,42.97,42.98,42.97,42.98,15900.0,34.9788,34.9869,34.9788,34.9869,15900.0
2014-09-04 12:35:00,42.98,42.98,42.97,42.98,11900.0,34.9869,34.9869,34.9788,34.9869,11900.0
2014-09-04 12:40:00,42.98,43.0,42.98,42.99,18300.0,34.9869,35.0032,34.9869,34.9951,18300.0
2014-09-04 12:45:00,43.0,43.0,42.97,42.99,29700.0,35.0032,35.0032,34.9788,34.9951,29700.0
2014-09-04 12:50:00,42.99,43.01,42.99,43.0,12100.0,34.9951,35.0113,34.9951,35.0032,12100.0
2014-09-04 12:55:00,43.0,43.01,42.98,43.01,61600.0,35.0032,35.0113,34.9869,35.0113,61600.0
2014-09-04 13:00:00,43.0,43.04,43.0,43.04,28100.0,35.0032,35.0358,35.0032,35.0358,28100.0
2014-09-04 13:05:00,43.03,43.05,43.02,43.05,19700.0,35.0276,35.0439,35.0195,35.0439,19700.0
2014-09-04 13:10:00,43.04,43.05,43.03,43.04,19100.0,35.0358,35.0439,35.0276,35.0358,19100.0
2014-09-04 13:15:00,43.03,43.04,43.03,43.04,5500.0,35.0276,35.0358,35.0276,35.0358,5500.0
2014-09-04 13:20:00,43.04,43.07,43.03,43.07,23700.0,35.0358,35.0602,35.0276,35.0602,23700.0
2014-09-04 13:25:00,43.06,43.07,43.05,43.05,14200.0,35.052,35.0602,35.0439,35.0439,14200.0
2014-09-04 13:30:00,43.06,43.07,43.04,43.06,33600.0,35.052,35.0602,35.0358,35.052,33600.0
2014-09-04 13:35:00,43.05,43.06,43.0,43.01,20800.0,35.0439,35.052,35.0032,35.0113,20800.0
2014-09-04 13:40:00,43.0,43.03,43.0,43.02,23200.0,35.0032,35.0276,35.0032,35.0195,23200.0
2014-09-04 13:45:00,43.01,43.03,43.01,43.03,23000.0,35.0113,35.0276,35.0113,35.0276,23000.0
2014-09-04 13:50:00,43.02,43.04,43.01,43.02,28300.0,35.0195,35.0358,35.0113,35.0195,28300.0
2014-09-04 13:55:00,43.02,43.02,43.0,43.0,40400.0,35.0195,35.0195,35.0032,35.0032,40400.0
2014-09-04 14:00:00,43.0,43.04,42.99,43.04,35900.0,35.0032,35.0358,34.9951,35.0358,35900.0
2014-09-04 14:05:00,43.03,43.04,42.98,43.0,48400.0,35.0276,35.0358,34.9869,35.0032,48400.0
2014-09-04 14:10:00,42.99,43.01,42.99,43.0,9000.0,34.9951,35.0113,34.9951,35.0032,9000.0
2014-09-04 14:15:00,43.0,43.0,42.97,42.98,33300.0,35.0032,35.0032,34.9788,34.9869,33300.0
2014-09-04 14:20:00,42.98,42.98,42.96,42.97,18700.0,34.9869,34.9869,34.9706,34.9788,18700.0
2014-09-04 14:25:00,42.97,42.98,42.94,42.98,28500.0,34.9788,34.9869,34.9544,34.9869,28500.0
2014-09-04 14:30:00,42.98,42.98,42.92,42.93,24300.0,34.9869,34.9869,34.9381,34.9462,24300.0
2014-09-04 14:35:00,42.93,42.96,42.93,42.95,38700.0,34.9462,34.9706,34.9462,34.9625,38700.0
2014-09-04 14:40:00,42.94,42.97,42.94,42.94,55400.0,34.9544,34.9788,34.9544,34.9544,55400.0
2014-09-04 14:45:00,42.93,42.96,42.93,42.96,57900.0,34.9462,34.9706,34.9462,34.9706,57900.0
2014-09-04 14:50:00,42.96,42.97,42.92,42.92,52100.0,34.9706,34.9788,34.9381,34.9381,52100.0
2014-09-04 14:55:00,42.92,42.95,42.9,42.92,87600.0,34.9381,34.9625,34.9218,34.9381,87600.0
2014-09-04 15:00:00,42.91,42.93,42.9,42.91,81600.0,34.9299,34.9462,34.9218,34.9299,81600.0
2014-09-04 15:05:00,42.91,42.95,42.9,42.9,97400.0,34.9299,34.9625,34.9218,34.9218,97400.0
2014-09-04 15:10:00,42.89,42.89,42.83,42.83,36100.0,34.9137,34.9137,34.8648,34.8648,36100.0
2014-09-04 15:15:00,42.82,42.86,42.8,42.82,125800.0,34.8567,34.8892,34.8404,34.8567,125800.0
2014-09-04 15:20:00,42.83,42.86,42.83,42.86,60200.0,34.8648,34.8892,34.8648,34.8892,60200.0
2014-09-04 15:25:00,42.86,42.88,42.84,42.86,62800.0,34.8892,34.9055,34.873,34.8892,62800.0
2014-09-04 15:30:00,42.86,42.88,42.84,42.85,70400.0,34.8892,34.9055,34.873,34.8811,70400.0
2014-09-04 15:35:00,42.85,42.87,42.8,42.81,52600.0,34.8811,34.8974,34.8404,34.8485,52600.0
2014-09-04 15:40:00,42.8,42.86,42.8,42.86,136800.0,34.8404,34.8892,34.8404,34.8892,136800.0
2014-09-04 15:45:00,42.86,42.88,42.84,42.86,59200.0,34.8892,34.9055,34.873,34.8892,59200.0
2014-09-04 15:50:00,42.86,42.88,42.84,42.88,113000.0,34.8892,34.9055,34.873,34.9055,113000.0
2014-09-04 15:55:00,42.88,42.9,42.85,42.89,233600.0,34.9055,34.9218,34.8811,34.9137,233600.0
2014-09-05 09:30:00,42.88,42.89,42.68,42.68,78100.0,34.9055,34.9137,34.7427,34.7427,78100.0
2014-09-05 09:35:00,42.68,42.71,42.56,42.57,36800.0,34.7427,34.7671,34.645,34.6532,36800.0
2014-09-05 09:40:00,42.56,42.58,42.49,42.57,30800.0,34.645,34.6613,34.5881,34.6532,30800.0
2014-09-05 09:45:00,42.58,42.64,42.57,42.58,48400.0,34.6613,34.7102,34.6532,34.6613,48400.0
2014-09-05 09:50:00,42.57,42.6,42.56,42.56,50200.0,34.6532,34.6776,34.645,34.645,50200.0
2014-09-05 09:55:00,42.56,42.66,42.56,42.64,23600.0,34.645,34.7264,34.645,34.7102,23600.0
2014-09-05 10:00:00,42.64,42.64,42.53,42.53,19600.0,34.7102,34.7102,34.6206,34.6206,19600.0
2014-09-05 10:05:00,42.53,42.55,42.5,42.5,98400.0,34.6206,34.6369,34.5962,34.5962,98400.0
2014-09-05 10:10:00,42.51,42.61,42.5,42.56,73200.0,34.6043,34.6857,34.5962,34.645,73200.0
2014-09-05 10:15:00,42.57,42.6,42.53,42.53,38000.0,34.6532,34.6776,34.6206,34.6206,38000.0
2014-09-05 10:20:00,42.54,42.57,42.5,42.5,24600.0,34.6288,34.6532,34.5962,34.5962,24600.0
2014-09-05 10:25:00,42.51,42.54,42.5,42.52,24900.0,34.6043,34.6288,34.5962,34.6125,24900.0
2014-09-05 10:30:00,42.52,42.54,42.48,42.52,37000.0,34.6125,34.6288,34.5799,34.6125,37000.0
2014-09-05 10:35:00,42.52,42.53,42.46,42.47,26900.0,34.6125,34.6206,34.5636,34.5718,26900.0
2014-09-05 10:40:00,42.46,42.51,42.45,42.5,29400.0,34.5636,34.6043,34.5555,34.5962,29400.0
2014-09-05 10:45:00,42.5,42.54,42.48,42.5,39500.0,34.5962,34.6288,34.5799,34.5962,39500.0
2014-09-05 10:50:00,42.48,42.55,42.48,42.55,14300.0,34.5799,34.6369,34.5799,34.6369,14300.0
2014-09-05 10:55:00,42.54,42.56,42.5,42.5,32200.0,34.6288,34.645,34.5962,34.5962,32200.0
2014-09-05 11:00:00,42.51,42.52,42.48,42.52,56700.0,34.6043,34.6125,34.5799,34.6125,56700.0
2014-09-05 11:05:00,42.52,42.58,42.51,42.56,24300.0,34.6125,34.6613,34.6043,34.645,24300.0
2014-09-05 11:10:00,42.56,42.59,42.54,42.57,34500.0,34.645,34.6695,34.6288,34.6532,34500.0
2014-09-05 11:15:00,42.56,42.62,42.56,42.59,16500.0,34.645,34.6939,34.645,34.6695,16500.0
2014-09-05 11:20:00,42.6,42.61,42.58,42.6,13800.0,34.6776,34.6857,34.6613,34.6776,13800.0
2014-09-05 11:25:00,42.6,42.62,42.57,42.62,23500.0,34.6776,34.6939,34.6532,34.6939,23500.0
2014-09-05 11:30:00,42.61,42.66,42.59,42.59,29500.0,34.6857,34.7264,34.6695,34.6695,29500.0
2014-09-05 11:35:00,42.59,42.62,42.56,42.56,41900.0,34.6695,34.6939,34.645,34.645,41900.0
2014-09-05 11:40:00,42.57,42.62,42.56,42.61,16400.0,34.6532,34.6939,34.645,34.6857,16400.0
2014-09-05 11:45:00,42.61,42.64,42.59,42.59,16600.0,34.6857,34.7102,34.6695,34.6695,16600.0
2014-09-05 11:50:00,42.59,42.66,42.59,42.65,16500.0,34.6695,34.7264,34.6695,34.7183,16500.0
2014-09-05 11:55:00,42.65,42.68,42.64,42.65,35000.0,34.7183,34.7427,34.7102,34.7183,35000.0
2014-09-05 12:00:00,42.65,42.66,42.63,42.63,20700.0,34.7183,34.7264,34.702,34.702,20700.0
2014-09-05 12:05:00,42.62,42.65,42.61,42.61,17500.0,34.6939,34.7183,34.6857,34.6857,17500.0
2014-09-05 12:10:00,42.62,42.63,42.6,42.61,48000.0,34.6939,34.702,34.6776,34.6857,48000.0
2014-09-05 12:15:00,42.61,42.63,42.58,42.6,41800.0,34.6857,34.702,34.6613,34.6776,41800.0
2014-09-05 12:20:00,42.6,42.62,42.58,42.62,12100.0,34.6776,34.6939,34.6613,34.6939,12100.0
2014-09-05 12:25:00,42.62,42.64,42.6,42.63,18300.0,34.6939,34.7102,34.6776,34.702,18300.0
2014-09-05 12:30:00,42.62,42.68,42.62,42.67,44800.0,34.6939,34.7427,34.6939,34.7346,44800.0
2014-09-05 12:35:00,42.67,42.67,42.64,42.66,40600.0,34.7346,34.7346,34.7102,34.7264,40600.0
2014-09-05 12:40:00,42.66,42.74,42.66,42.71,42900.0,34.7264,34.7916,34.7264,34.7671,42900.0
2014-09-05 12:45:00,42.7,42.74,42.7,42.71,13100.0,34.759,34.7916,34.759,34.7671,13100.0
2014-09-05 12:50:00,42.71,42.74,42.7,42.74,21600.0,34.7671,34.7916,34.759,34.7916,21600.0
2014-09-05 12:55:00,42.74,42.75,42.73,42.74,6700.0,34.7916,34.7997,34.7834,34.7916,6700.0
2014-09-05 13:00:00,42.73,42.74,42.7,42.7,20700.0,34.7834,34.7916,34.759,34.759,20700.0
2014-09-05 13:05:00,42.7,42.75,42.7,42.75,40800.0,34.759,34.7997,34.759,34.7997,40800.0
2014-09-05 13:10:00,42.74,42.77,42.73,42.73,17300.0,34.7916,34.816,34.7834,34.7834,17300.0
2014-09-05 13:15:00,42.73,42.74,42.72,42.74,16000.0,34.7834,34.7916,34.7753,34.7916,16000.0
2014-09-05 13:20:00,42.73,42.74,42.7,42.72,24200.0,34.7834,34.7916,34.759,34.7753,24200.0
2014-09-05 13:25:00,42.72,42.74,42.7,42.73,19100.0,34.7753,34.7916,34.759,34.7834,19100.0
2014-09-05 13:30:00,42.74,42.74,42.72,42.72,13400.0,34.7916,34.7916,34.7753,34.7753,13400.0
2014-09-05 13:35:00,42.72,42.74,42.72,42.74,19700.0,34.7753,34.7916,34.7753,34.7916,19700.0
2014-09-05 13:40:00,42.74,42.75,42.71,42.71,10100.0,34.7916,34.7997,34.7671,34.7671,10100.0
2014-09-05 13:45:00,42.71,42.74,42.7,42.71,21500.0,34.7671,34.7916,34.759,34.7671,21500.0
2014-09-05 13:50:00,42.71,42.75,42.7,42.75,18300.0,34.7671,34.7997,34.759,34.7997,18300.0
2014-09-05 13:55:00,42.75,42.76,42.73,42.75,21000.0,34.7997,34.8078,34.7834,34.7997,21000.0
2014-09-05 14:00:00,42.75,42.84,42.75,42.84,27100.0,34.7997,34.873,34.7997,34.873,27100.0
2014-09-05 14:05:00,42.83,42.85,42.8,42.83,27700.0,34.8648,34.8811,34.8404,34.8648,27700.0
2014-09-05 14:10:00,42.83,42.85,42.82,42.85,23000.0,34.8648,34.8811,34.8567,34.8811,23000.0
2014-09-05 14:15:00,42.84,42.85,42.82,42.85,24200.0,34.873,34.8811,34.8567,34.8811,24200.0
2014-09-05 14:20:00,42.85,42.88,42.84,42.84,103800.0,34.8811,34.9055,34.873,34.873,103800.0
2014-09-05 14:25:00,42.85,42.86,42.82,42.84,25900.0,34.8811,34.8892,34.8567,34.873,25900.0
2014-09-05 14:30:00,42.85,42.86,42.82,42.82,27800.0,34.8811,34.8892,34.8567,34.8567,27800.0
2014-09-05 14:35:00,42.82,42.83,42.81,42.81,23500.0,34.8567,34.8648,34.8485,34.8485,23500.0
2014-09-05 14:40:00,42.81,42.83,42.79,42.8,30100.0,34.8485,34.8648,34.8323,34.8404,30100.0
2014-09-05 14:45:00,42.81,42.82,42.8,42.81,12200.0,34.8485,34.8567,34.8404,34.8485,12200.0
2014-09-05 14:50:00,42.8,42.82,42.79,42.82,20700.0,34.8404,34.8567,34.8323,34.8567,20700.0
2014-09-05 14:55:00,42.82,42.83,42.8,42.83,26600.0,34.8567,34.8648,34.8404,34.8648,26600.0
2014-09-05 15:00:00,42.82,42.83,42.8,42.82,21700.0,34.8567,34.8648,34.8404,34.8567,21700.0
2014-09-05 15:05:00,42.81,42.87,42.81,42.86,33500.0,34.8485,34.8974,34.8485,34.8892,33500.0
2014-09-05 15:10:00,42.85,42.86,42.83,42.86,44600.0,34.8811,34.8892,34.8648,34.8892,44600.0
2014-09-05 15:15:00,42.85,42.88,42.83,42.84,34800.0,34.8811,34.9055,34.8648,34.873,34800.0
2014-09-05 15:20:00,42.85,42.86,42.84,42.86,37700.0,34.8811,34.8892,34.873,34.8892,37700.0
2014-09-05 15:25:00,42.86,42.87,42.84,42.86,41300.0,34.8892,34.8974,34.873,34.8892,41300.0
2014-09-05 15:30:00,42.86,42.88,42.85,42.88,34400.0,34.8892,34.9055,34.8811,34.9055,34400.0
2014-09-05 15:35:00,42.87,42.89,42.85,42.88,52600.0,34.8974,34.9137,34.8811,34.9055,52600.0
2014-09-05 15:40:00,42.88,42.93,42.87,42.91,62500.0,34.9055,34.9462,34.8974,34.9299,62500.0
2014-09-05 15:45:00,42.92,42.93,42.91,42.92,68300.0,34.9381,34.9462,34.9299,34.9381,68300.0
2014-09-05 15:50:00,42.92,42.96,42.91,42.94,120100.0,34.9381,34.9706,34.9299,34.9544,120100.0
2014-09-05 15:55:00,42.94,42.95,42.92,42.93,190700.0,34.9544,34.9625,34.9381,34.9462,190700.0
2014-09-08 09:30:00,42.88,43.04,42.88,43.02,100800.0,34.9055,35.0358,34.9055,35.0195,100800.0
2014-09-08 09:35:00,43.03,43.08,43.01,43.02,20800.0,35.0276,35.0683,35.0113,35.0195,20800.0
2014-09-08 09:40:00,43.01,43.01,42.93,42.97,38900.0,35.0113,35.0113,34.9462,34.9788,38900.0
2014-09-08 09:45:00,42.96,42.96,42.89,42.91,39300.0,34.9706,34.9706,34.9137,34.9299,39300.0
2014-09-08 09:50:00,42.92,42.94,42.89,42.91,32300.0,34.9381,34.9544,34.9137,34.9299,32300.0
2014-09-08 09:55:00,42.91,42.92,42.85,42.86,24200.0,34.9299,34.9381,34.8811,34.8892,24200.0
2014-09-08 10:00:00,42.86,42.9,42.85,42.87,28000.0,34.8892,34.9218,34.8811,34.8974,28000.0
2014-09-08 10:05:00,42.87,42.9,42.84,42.84,30900.0,34.8974,34.9218,34.873,34.873,30900.0
2014-09-08 10:10:00,42.85,42.89,42.84,42.87,40100.0,34.8811,34.9137,34.873,34.8974,40100.0
2014-09-08 10:15:00,42.87,42.87,42.84,42.84,17900.0,34.8974,34.8974,34.873,34.873,17900.0
2014-09-08 10:20:00,42.85,42.87,42.83,42.85,17300.0,34.8811,34.8974,34.8648,34.8811,17300.0
2014-09-08 10:25:00,42.85,42.92,42.84,42.87,46200.0,34.8811,34.9381,34.873,34.8974,46200.0
2014-09-08 10:30:00,42.87,42.87,42.79,42.81,32300.0,34.8974,34.8974,34.8323,34.8485,32300.0
2014-09-08 10:35:00,42.82,42.83,42.79,42.8,14600.0,34.8567,34.8648,34.8323,34.8404,14600.0
2014-09-08 10:40:00,42.81,42.84,42.81,42.83,23500.0,34.8485,34.873,34.8485,34.8648,23500.0
2014-09-08 10:45:00,42.83,42.83,42.8,42.81,14700.0,34.8648,34.8648,34.8404,34.8485,14700.0
2014-09-08 10:50:00,42.8,42.8,42.76,42.76,23100.0,34.8404,34.8404,34.8078,34.8078,23100.0
2014-09-08 10:55:00,42.76,42.8,42.76,42.8,15200.0,34.8078,34.8404,34.8078,34.8404,15200.0
2014-09-08 11:00:00,42.8,42.84,42.8,42.83,22500.0,34.8404,34.873,34.8404,34.8648,22500.0
2014-09-08 11:05:00,42.84,42.89,42.83,42.89,12900.0,34.873,34.9137,34.8648,34.9137,12900.0
2014-09-08 11:10:00,42.89,42.91,42.87,42.87,11800.0,34.9137,34.9299,34.8974,34.8974,11800.0
2014-09-08 11:15:00,42.87,42.89,42.85,42.88,13900.0,34.8974,34.9137,34.8811,34.9055,13900.0
2014-09-08 11:20:00,42.88,42.9,42.87,42.89,17700.0,34.9055,34.9218,34.8974,34.9137,17700.0
2014-09-08 11:25:00,42.9,42.92,42.89,42.91,11900.0,34.9218,34.9381,34.9137,34.9299,11900.0
2014-09-08 11:30:00,42.91,42.93,42.9,42.92,42000.0,34.9299,34.9462,34.9218,34.9381,42000.0
2014-09-08 11:35:00,42.91,42.92,42.87,42.89,34200.0,34.9299,34.9381,34.8974,34.9137,34200.0
2014-09-08 11:40:00,42.87,42.88,42.85,42.86,23300.0,34.8974,34.9055,34.8811,34.8892,23300.0
2014-09-08 11:45:00,42.86,42.86,42.82,42.83,25100.0,34.8892,34.8892,34.8567,34.8648,25100.0
2014-09-08 11:50:00,42.82,42.82,42.79,42.82,30000.0,34.8567,34.8567,34.8323,34.8567,30000.0
2014-09-08 11:55:00,42.81,42.83,42.8,42.8,17500.0,34.8485,34.8648,34.8404,34.8404,17500.0
2014-09-08 12:00:00,42.81,42.82,42.8,42.81,12000.0,34.8485,34.8567,34.8404,34.8485,12000.0
2014-09-08 12:05:00,42.81,42.81,42.76,42.78,47100.0,34.8485,34.8485,34.8078,34.8241,47100.0
2014-09-08 12:10:00,42.78,42.8,42.78,42.79,8400.0,34.8241,34.8404,34.8241,34.8323,8400.0
2014-09-08 12:15:00,42.79,42.79,42.77,42.79,19500.0,34.8323,34.8323,34.816,34.8323,19500.0
2014-09-08 12:20:00,42.79,42.8,42.77,42.77,9800.0,34.8323,34.8404,34.816,34.816,9800.0
2014-09-08 12:25:00,42.78,42.78,42.76,42.77,8300.0,34.8241,34.8241,34.8078,34.816,8300.0
2014-09-08 12:30:00,42.77,42.78,42.76,42.76,23700.0,34.816,34.8241,34.8078,34.8078,23700.0
2014-09-08 12:35:00,42.76,42.77,42.75,42.77,12300.0,34.8078,34.816,34.7997,34.816,12300.0
2014-09-08 12:40:00,42.77,42.77,42.76,42.77,5200.0,34.816,34.816,34.8078,34.816,5200.0
2014-09-08 12:45:00,42.77,42.77,42.75,42.75,37500.0,34.816,34.816,34.7997,34.7997,37500.0
2014-09-08 12:50:00,42.75,42.77,42.75,42.77,4200.0,34.7997,34.816,34.7997,34.816,4200.0
2014-09-08 12:55:00,42.77,42.79,42.75,42.79,18000.0,34.816,34.8323,34.7997,34.8323,18000.0
2014-09-08 13:00:00,42.79,42.8,42.77,42.77,20200.0,34.8323,34.8404,34.816,34.816,20200.0
2014-09-08 13:05:00,42.76,42.76,42.73,42.74,35800.0,34.8078,34.8078,34.7834,34.7916,35800.0
2014-09-08 13:10:00,42.74,42.75,42.73,42.75,10900.0,34.7916,34.7997,34.7834,34.7997,10900.0
2014-09-08 13:15:00,42.74,42.79,42.71,42.71,53500.0,34.7916,34.8323,34.7671,34.7671,53500.0
2014-09-08 13:20:00,42.7,42.72,42.7,42.72,9900.0,34.759,34.7753,34.759,34.7753,9900.0
2014-09-08 13:25:00,42.72,42.73,42.67,42.67,17700.0,34.7753,34.7834,34.7346,34.7346,17700.0
2014-09-08 13:30:00,42.68,42.68,42.65,42.66,10200.0,34.7427,34.7427,34.7183,34.7264,10200.0
2014-09-08 13:35:00,42.66,42.7,42.66,42.69,15200.0,34.7264,34.759,34.7264,34.7509,15200.0
2014-09-08 13:40:00,42.69,42.69,42.61,42.61,34200.0,34.7509,34.7509,34.6857,34.6857,34200.0
2014-09-08 13:45:00,42.63,42.64,42.6,42.62,24000.0,34.702,34.7102,34.6776,34.6939,24000.0
2014-09-08 13:50:00,42.63,42.64,42.61,42.61,13900.0,34.702,34.7102,34.6857,34.6857,13900.0
2014-09-08 13:55:00,42.61,42.65,42.61,42.65,8100.0,34.6857,34.7183,34.6857,34.7183,8100.0
2014-09-08 14:00:00,42.64,42.68,42.64,42.68,12600.0,34.7102,34.7427,34.7102,34.7427,12600.0
2014-09-08 14:05:00,42.68,42.69,42.66,42.67,28600.0,34.7427,34.7509,34.7264,34.7346,28600.0
2014-09-08 14:10:00,42.68,42.75,42.68,42.75,64800.0,34.7427,34.7997,34.7427,34.7997,64800.0
2014-09-08 14:15:00,42.75,42.77,42.74,42.75,20400.0,34.7997,34.816,34.7916,34.7997,20400.0
2014-09-08 14:20:00,42.75,42.76,42.73,42.73,14300.0,34.7997,34.8078,34.7834,34.7834,14300.0
2014-09-08 14:25:00,42.73,42.75,42.71,42.75,26900.0,34.7834,34.7997,34.7671,34.7997,26900.0
2014-09-08 14:30:00,42.75,42.77,42.75,42.76,7100.0,34.7997,34.816,34.7997,34.8078,7100.0
2014-09-08 14:35:00,42.76,42.77,42.75,42.75,11400.0,34.8078,34.816,34.7997,34.7997,11400.0
2014-09-08 14:40:00,42.74,42.76,42.73,42.75,18200.0,34.7916,34.8078,34.7834,34.7997,18200.0
2014-09-08 14:45:00,42.74,42.78,42.74,42.76,26100.0,34.7916,34.8241,34.7916,34.8078,26100.0
2014-09-08 14:50:00,42.77,42.78,42.77,42.78,6800.0,34.816,34.8241,34.816,34.8241,6800.0
2014-09-08 14:55:00,42.77,42.79,42.76,42.78,22000.0,34.816,34.8323,34.8078,34.8241,22000.0
2014-09-08 15:00:00,42.78,42.82,42.77,42.81,38100.0,34.8241,34.8567,34.816,34.8485,38100.0
2014-09-08 15:05:00,42.8,42.81,42.79,42.8,38400.0,34.8404,34.8485,34.8323,34.8404,38400.0
2014-09-08 15:10:00,42.8,42.83,42.8,42.82,19200.0,34.8404,34.8648,34.8404,34.8567,19200.0
2014-09-08 15:15:00,42.81,42.82,42.8,42.81,20200.0,34.8485,34.8567,34.8404,34.8485,20200.0
2014-09-08 15:20:00,42.81,42.82,42.79,42.8,40600.0,34.8485,34.8567,34.8323,34.8404,40600.0
2014-09-08 15:25:00,42.8,42.83,42.79,42.83,24500.0,34.8404,34.8648,34.8323,34.8648,24500.0
2014-09-08 15:30:00,42.83,42.83,42.8,42.8,26700.0,34.8648,34.8648,34.8404,34.8404,26700.0
2014-09-08 15:35:00,42.8,42.83,42.8,42.82,54000.0,34.8404,34.8648,34.8404,34.8567,54000.0
2014-09-08 15:40:00,42.82,42.83,42.8,42.83,38200.0,34.8567,34.8648,34.8404,34.8648,38200.0
2014-09-08 15:45:00,42.83,42.83,42.8,42.82,42800.0,34.8648,34.8648,34.8404,34.8567,42800.0
2014-09-08 15:50:00,42.82,42.85,42.8,42.83,122900.0,34.8567,34.8811,34.8404,34.8648,122900.0
2014-09-08 15:55:00,42.83,42.84,42.78,42.8,134300.0,34.8648,34.873,34.8241,34.8404,134300.0
2014-09-09 09:30:00,42.83,42.86,42.76,42.8,54400.0,34.8648,34.8892,34.8078,34.8404,54400.0
2014-09-09 09:35:00,42.8,42.8,42.66,42.72,23400.0,34.8404,34.8404,34.7264,34.7753,23400.0
2014-09-09 09:40:00,42.73,42.73,42.64,42.71,18900.0,34.7834,34.7834,34.7102,34.7671,18900.0
2014-09-09 09:45:00,42.7,42.79,42.69,42.76,54000.0,34.759,34.8323,34.7509,34.8078,54000.0
2014-09-09 09:50:00,42.76,42.76,42.65,42.69,34200.0,34.8078,34.8078,34.7183,34.7509,34200.0
2014-09-09 09:55:00,42.68,42.72,42.64,42.67,13300.0,34.7427,34.7753,34.7102,34.7346,13300.0
2014-09-09 10:00:00,42.66,42.74,42.64,42.74,55000.0,34.7264,34.7916,34.7102,34.7916,55000.0
2014-09-09 10:05:00,42.74,42.81,42.74,42.8,49300.0,34.7916,34.8485,34.7916,34.8404,49300.0
2014-09-09 10:10:00,42.8,42.8,42.71,42.75,24300.0,34.8404,34.8404,34.7671,34.7997,24300.0
2014-09-09 10:15:00,42.75,42.76,42.73,42.73,17200.0,34.7997,34.8078,34.7834,34.7834,17200.0
2014-09-09 10:20:00,42.73,42.74,42.71,42.72,66100.0,34.7834,34.7916,34.7671,34.7753,66100.0
2014-09-09 10:25:00,42.72,42.79,42.71,42.79,18200.0,34.7753,34.8323,34.7671,34.8323,18200.0
2014-09-09 10:30:00,42.79,42.82,42.78,42.78,34700.0,34.8323,34.8567,34.8241,34.8241,34700.0
2014-09-09 10:35:00,42.79,42.79,42.72,42.72,26600.0,34.8323,34.8323,34.7753,34.7753,26600.0
2014-09-09 10:40:00,42.71,42.73,42.7,42.73,20400.0,34.7671,34.7834,34.759,34.7834,20400.0
2014-09-09 10:45:00,42.73,42.75,42.73,42.75,28100.0,34.7834,34.7997,34.7834,34.7997,28100.0
2014-09-09 10:50:00,42.75,42.78,42.74,42.76,30600.0,34.7997,34.8241,34.7916,34.8078,30600.0
2014-09-09 10:55:00,42.76,42.77,42.73,42.73,8000.0,34.8078,34.816,34.7834,34.7834,8000.0
2014-09-09 11:00:00,42.73,42.78,42.73,42.78,22600.0,34.7834,34.8241,34.7834,34.8241,22600.0
2014-09-09 11:05:00,42.78,42.8,42.78,42.78,12800.0,34.8241,34.8404,34.8241,34.8241,12800.0
2014-09-09 11:10:00,42.78,42.82,42.78,42.81,37300.0,34.8241,34.8567,34.8241,34.8485,37300.0
2014-09-09 11:15:00,42.81,42.83,42.81,42.82,13200.0,34.8485,34.8648,34.8485,34.8567,13200.0
2014-09-09 11:20:00,42.82,42.82,42.79,42.79,15500.0,34.8567,34.8567,34.8323,34.8323,15500.0
2014-09-09 11:25:00,42.78,42.79,42.72,42.72,51000.0,34.8241,34.8323,34.7753,34.7753,51000.0
2014-09-09 11:30:00,42.72,42.78,42.72,42.77,29800.0,34.7753,34.8241,34.7753,34.816,29800.0
2014-09-09 11:35:00,42.77,42.78,42.74,42.75,8300.0,34.816,34.8241,34.7916,34.7997,8300.0
2014-09-09 11:40:00,42.74,42.77,42.74,42.76,25500.0,34.7916,34.816,34.7916,34.8078,25500.0
2014-09-09 11:45:00,42.76,42.79,42.76,42.77,17700.0,34.8078,34.8323,34.8078,34.816,17700.0
2014-09-09 11:50:00,42.77,42.78,42.77,42.77,39200.0,34.816,34.8241,34.816,34.816,39200.0
2014-09-09 11:55:00,42.78,42.83,42.78,42.82,33400.0,34.8241,34.8648,34.8241,34.8567,33400.0
2014-09-09 12:00:00,42.81,42.87,42.81,42.87,42700.0,34.8485,34.8974,34.8485,34.8974,42700.0
2014-09-09 12:05:00,42.87,42.9,42.87,42.9,19500.0,34.8974,34.9218,34.8974,34.9218,19500.0
2014-09-09 12:10:00,42.9,42.92,42.88,42.89,42200.0,34.9218,34.9381,34.9055,34.9137,42200.0
2014-09-09 12:15:00,42.89,42.9,42.87,42.89,49600.0,34.9137,34.9218,34.8974,34.9137,49600.0
2014-09-09 12:20:00,42.9,42.95,42.9,42.93,16000.0,34.9218,34.9625,34.9218,34.9462,16000.0
2014-09-09 12:25:00,42.93,42.94,42.91,42.92,36000.0,34.9462,34.9544,34.9299,34.9381,36000.0
2014-09-09 12:30:00,42.92,42.94,42.92,42.94,10300.0,34.9381,34.9544,34.9381,34.9544,10300.0
2014-09-09 12:35:00,42.94,42.94,42.91,42.92,23100.0,34.9544,34.9544,34.9299,34.9381,23100.0
2014-09-09 12:40:00,42.92,42.94,42.92,42.94,28400.0,34.9381,34.9544,34.9381,34.9544,28400.0
2014-09-09 12:45:00,42.94,42.95,42.91,42.92,27500.0,34.9544,34.9625,34.9299,34.9381,27500.0
2014-09-09 12:50:00,42.93,42.94,42.86,42.86,20000.0,34.9462,34.9544,34.8892,34.8892,20000.0
2014-09-09 12:55:00,42.85,42.87,42.82,42.82,14100.0,34.8811,34.8974,34.8567,34.8567,14100.0
2014-09-09 13:00:00,42.82,42.87,42.81,42.86,31900.0,34.8567,34.8974,34.8485,34.8892,31900.0
2014-09-09 13:05:00,42.85,42.87,42.81,42.81,12900.0,34.8811,34.8974,34.8485,34.8485,12900.0
2014-09-09 13:10:00,42.82,42.87,42.82,42.83,23600.0,34.8567,34.8974,34.8567,34.8648,23600.0
2014-09-09 13:15:00,42.83,42.86,42.82,42.85,11100.0,34.8648,34.8892,34.8567,34.8811,11100.0
2014-09-09 13:20:00,42.86,42.86,42.82,42.84,14200.0,34.8892,34.8892,34.8567,34.873,14200.0
2014-09-09 13:25:00,42.84,42.86,42.82,42.86,15800.0,34.873,34.8892,34.8567,34.8892,15800.0
2014-09-09 13:30:00,42.86,42.91,42.86,42.9,34900.0,34.8892,34.9299,34.8892,34.9218,34900.0
2014-09-09 13:35:00,42.9,42.92,42.89,42.92,18400.0,34.9218,34.9381,34.9137,34.9381,18400.0
2014-09-09 13:40:00,42.91,42.93,42.9,42.91,29600.0,34.9299,34.9462,34.9218,34.9299,29600.0
2014-09-09 13:45:00,42.91,42.98,42.91,42.97,58700.0,34.9299,34.9869,34.9299,34.9788,58700.0
2014-09-09 13:50:00,42.97,42.98,42.93,42.93,16400.0,34.9788,34.9869,34.9462,34.9462,16400.0
2014-09-09 13:55:00,42.92,42.94,42.91,42.91,16200.0,34.9381,34.9544,34.9299,34.9299,16200.0
2014-09-09 14:00:00,42.92,42.93,42.84,42.86,21800.0,34.9381,34.9462,34.873,34.8892,21800.0
2014-09-09 14:05:00,42.86,42.86,42.81,42.81,25000.0,34.8892,34.8892,34.8485,34.8485,25000.0
2014-09-09 14:10:00,42.81,42.82,42.78,42.78,16800.0,34.8485,34.8567,34.8241,34.8241,16800.0
2014-09-09 14:15:00,42.79,42.79,42.76,42.79,47600.0,34.8323,34.8323,34.8078,34.8323,47600.0
2014-09-09 14:20:00,42.79,42.8,42.77,42.78,49200.0,34.8323,34.8404,34.816,34.8241,49200.0
2014-09-09 14:25:00,42.79,42.81,42.78,42.8,29000.0,34.8323,34.8485,34.8241,34.8404,29000.0
2014-09-09 14:30:00,42.79,42.82,42.78,42.82,26000.0,34.8323,34.8567,34.8241,34.8567,26000.0
2014-09-09 14:35:00,42.82,42.82,42.79,42.81,28600.0,34.8567,34.8567,34.8323,34.8485,28600.0
2014-09-09 14:40:00,42.81,42.82,42.79,42.8,19300.0,34.8485,34.8567,34.8323,34.8404,19300.0
2014-09-09 14:45:00,42.79,42.81,42.78,42.78,38100.0,34.8323,34.8485,34.8241,34.8241,38100.0
2014-09-09 14:50:00,42.77,42.84,42.77,42.84,30600.0,34.816,34.873,34.816,34.873,30600.0
2014-09-09 14:55:00,42.84,42.86,42.82,42.86,40500.0,34.873,34.8892,34.8567,34.8892,40500.0
2014-09-09 15:00:00,42.86,42.88,42.84,42.85,37200.0,34.8892,34.9055,34.873,34.8811,37200.0
2014-09-09 15:05:00,42.85,42.85,42.79,42.81,84900.0,34.8811,34.8811,34.8323,34.8485,84900.0
2014-09-09 15:10:00,42.8,42.84,42.8,42.82,64700.0,34.8404,34.873,34.8404,34.8567,64700.0
2014-09-09 15:15:00,42.82,42.82,42.78,42.8,103400.0,34.8567,34.8567,34.8241,34.8404,103400.0
2014-09-09 15:20:00,42.81,42.82,42.77,42.8,177800.0,34.8485,34.8567,34.816,34.8404,177800.0
2014-09-09 15:25:00,42.8,42.83,42.79,42.83,59700.0,34.8404,34.8648,34.8323,34.8648,59700.0
2014-09-09 15:30:00,42.83,42.85,42.8,42.82,85600.0,34.8648,34.8811,34.8404,34.8567,85600.0
2014-09-09 15:35:00,42.82,42.83,42.8,42.81,102000.0,34.8567,34.8648,34.8404,34.8485,102000.0
2014-09-09 15:40:00,42.81,42.84,42.79,42.79,88100.0,34.8485,34.873,34.8323,34.8323,88100.0
2014-09-09 15:45:00,42.79,42.81,42.77,42.8,137300.0,34.8323,34.8485,34.816,34.8404,137300.0
2014-09-09 15:50:00,42.8,42.82,42.79,42.8,96400.0,34.8404,34.8567,34.8323,34.8404,96400.0
2014-09-09 15:55:00,42.8,42.86,42.8,42.84,180400.0,34.8404,34.8892,34.8404,34.873,180400.0
2014-09-10 09:30:00,42.98,43.05,42.63,42.77,82100.0,34.9869,35.0439,34.702,34.816,82100.0
2014-09-10 09:35:00,42.77,42.85,42.71,42.72,52900.0,34.816,34.8811,34.7671,34.7753,52900.0
2014-09-10 09:40:00,42.73,42.76,42.71,42.75,48200.0,34.7834,34.8078,34.7671,34.7997,48200.0
2014-09-10 09:45:00,42.75,42.81,42.72,42.81,38500.0,34.7997,34.8485,34.7753,34.8485,38500.0
2014-09-10 09:50:00,42.82,42.82,42.73,42.73,21500.0,34.8567,34.8567,34.7834,34.7834,21500.0
2014-09-10 09:55:00,42.73,42.77,42.71,42.75,50000.0,34.7834,34.816,34.7671,34.7997,50000.0
2014-09-10 10:00:00,42.75,42.75,42.71,42.75,52000.0,34.7997,34.7997,34.7671,34.7997,52000.0
2014-09-10 10:05:00,42.75,42.8,42.75,42.8,36100.0,34.7997,34.8404,34.7997,34.8404,36100.0
2014-09-10 10:10:00,42.81,42.82,42.8,42.8,8900.0,34.8485,34.8567,34.8404,34.8404,8900.0
2014-09-10 10:15:00,42.8,42.83,42.79,42.79,25200.0,34.8404,34.8648,34.8323,34.8323,25200.0
2014-09-10 10:20:00,42.79,42.79,42.73,42.73,17100.0,34.8323,34.8323,34.7834,34.7834,17100.0
2014-09-10 10:25:00,42.72,42.78,42.71,42.77,35600.0,34.7753,34.8241,34.7671,34.816,35600.0
2014-09-10 10:30:00,42.76,42.77,42.69,42.7,44800.0,34.8078,34.816,34.7509,34.759,44800.0
2014-09-10 10:35:00,42.7,42.7,42.65,42.67,47000.0,34.759,34.759,34.7183,34.7346,47000.0
2014-09-10 10:40:00,42.66,42.75,42.65,42.74,47800.0,34.7264,34.7997,34.7183,34.7916,47800.0
2014-09-10 10:45:00,42.75,42.77,42.75,42.76,27700.0,34.7997,34.816,34.7997,34.8078,27700.0
2014-09-10 10:50:00,42.75,42.81,42.75,42.8,128100.0,34.7997,34.8485,34.7997,34.8404,128100.0
2014-09-10 10:55:00,42.8,42.82,42.79,42.81,32300.0,34.8404,34.8567,34.8323,34.8485,32300.0
2014-09-10 11:00:00,42.82,42.83,42.79,42.81,29000.0,34.8567,34.8648,34.8323,34.8485,29000.0
2014-09-10 11:05:00,42.8,42.83,42.8,42.82,31400.0,34.8404,34.8648,34.8404,34.8567,31400.0
2014-09-10 11:10:00,42.82,42.86,42.8,42.86,28400.0,34.8567,34.8892,34.8404,34.8892,28400.0
2014-09-10 11:15:00,42.86,42.92,42.86,42.92,73200.0,34.8892,34.9381,34.8892,34.9381,73200.0
2014-09-10 11:20:00,42.91,42.94,42.9,42.94,65400.0,34.9299,34.9544,34.9218,34.9544,65400.0
2014-09-10 11:25:00,42.93,42.94,42.87,42.92,30100.0,34.9462,34.9544,34.8974,34.9381,30100.0
2014-09-10 11:30:00,42.93,42.96,42.93,42.94,45200.0,34.9462,34.9706,34.9462,34.9544,45200.0
2014-09-10 11:35:00,42.93,42.97,42.92,42.96,43300.0,34.9462,34.9788,34.9381,34.9706,43300.0
2014-09-10 11:40:00,42.97,42.98,42.94,42.97,50500.0,34.9788,34.9869,34.9544,34.9788,50500.0
2014-09-10 11:45:00,42.97,43.01,42.97,43.0,43300.0,34.9788,35.0113,34.9788,35.0032,43300.0
2014-09-10 11:50:00,43.0,43.01,42.96,42.97,24500.0,35.0032,35.0113,34.9706,34.9788,24500.0
2014-09-10 11:55:00,42.98,43.0,42.97,42.99,44100.0,34.9869,35.0032,34.9788,34.9951,44100.0
2014-09-10 12:00:00,42.99,43.0,42.98,42.98,34900.0,34.9951,35.0032,34.9869,34.9869,34900.0
2014-09-10 12:05:00,42.98,42.99,42.95,42.95,21300.0,34.9869,34.9951,34.9625,34.9625,21300.0
2014-09-10 12:10:00,42.96,42.96,42.91,42.91,14200.0,34.9706,34.9706,34.9299,34.9299,14200.0
2014-09-10 12:15:00,42.92,42.96,42.91,42.96,27400.0,34.9381,34.9706,34.9299,34.9706,27400.0
2014-09-10 12:20:00,42.96,42.98,42.94,42.98,21200.0,34.9706,34.9869,34.9544,34.9869,21200.0
2014-09-10 12:25:00,42.99,42.99,42.94,42.94,24200.0,34.9951,34.9951,34.9544,34.9544,24200.0
2014-09-10 12:30:00,42.95,42.97,42.95,42.96,21400.0,34.9625,34.9788,34.9625,34.9706,21400.0
2014-09-10 12:35:00,42.96,42.97,42.92,42.92,18100.0,34.9706,34.9788,34.9381,34.9381,18100.0
2014-09-10 12:40:00,42.91,42.94,42.9,42.92,20700.0,34.9299,34.9544,34.9218,34.9381,20700.0
2014-09-10 12:45:00,42.92,42.93,42.9,42.9,20100.0,34.9381,34.9462,34.9218,34.9218,20100.0
2014-09-10 12:50:00,42.9,42.91,42.88,42.89,17300.0,34.9218,34.9299,34.9055,34.9137,17300.0
2014-09-10 12:55:00,42.89,42.9,42.86,42.87,14700.0,34.9137,34.9218,34.8892,34.8974,14700.0
2014-09-10 13:00:00,42.88,42.92,42.88,42.91,16400.0,34.9055,34.9381,34.9055,34.9299,16400.0
2014-09-10 13:05:00,42.91,42.99,42.9,42.98,21300.0,34.9299,34.9951,34.9218,34.9869,21300.0
2014-09-10 13:10:00,42.98,43.02,42.98,42.98,17800.0,34.9869,35.0195,34.9869,34.9869,17800.0
2014-09-10 13:15:00,42.97,42.98,42.94,42.95,23200.0,34.9788,34.9869,34.9544,34.9625,23200.0
2014-09-10 13:20:00,42.94,42.96,42.94,42.94,18000.0,34.9544,34.9706,34.9544,34.9544,18000.0
2014-09-10 13:25:00,42.94,42.95,42.93,42.94,19200.0,34.9544,34.9625,34.9462,34.9544,19200.0
2014-09-10 13:30:00,42.94,42.98,42.94,42.97,33900.0,34.9544,34.9869,34.9544,34.9788,33900.0
2014-09-10 13:35:00,42.97,42.98,42.96,42.97,16900.0,34.9788,34.9869,34.9706,34.9788,16900.0
2014-09-10 13:40:00,42.96,42.98,42.96,42.96,18800.0,34.9706,34.9869,34.9706,34.9706,18800.0
2014-09-10 13:45:00,42.96,42.99,42.96,42.99,25900.0,34.9706,34.9951,34.9706,34.9951,25900.0
2014-09-10 13:50:00,42.99,43.0,42.96,42.97,29600.0,34.9951,35.0032,34.9706,34.9788,29600.0
2014-09-10 13:55:00,42.98,42.98,42.93,42.93,24600.0,34.9869,34.9869,34.9462,34.9462,24600.0
2014-09-10 14:00:00,42.93,42.98,42.93,42.94,25300.0,34.9462,34.9869,34.9462,34.9544,25300.0
2014-09-10 14:05:00,42.94,42.94,42.89,42.89,30400.0,34.9544,34.9544,34.9137,34.9137,30400.0
2014-09-10 14:10:00,42.89,42.93,42.89,42.93,18200.0,34.9137,34.9462,34.9137,34.9462,18200.0
2014-09-10 14:15:00,42.93,42.93,42.91,42.91,30800.0,34.9462,34.9462,34.9299,34.9299,30800.0
2014-09-10 14:20:00,42.9,42.91,42.88,42.89,28900.0,34.9218,34.9299,34.9055,34.9137,28900.0
2014-09-10 14:25:00,42.88,42.91,42.87,42.88,27500.0,34.9055,34.9299,34.8974,34.9055,27500.0
2014-09-10 14:30:00,42.88,42.88,42.84,42.84,17900.0,34.9055,34.9055,34.873,34.873,17900.0
2014-09-10 14:35:00,42.85,42.86,42.83,42.83,26200.0,34.8811,34.8892,34.8648,34.8648,26200.0
2014-09-10 14:40:00,42.83,42.86,42.82,42.85,30500.0,34.8648,34.8892,34.8567,34.8811,30500.0
2014-09-10 14:45:00,42.86,42.88,42.85,42.85,22800.0,34.8892,34.9055,34.8811,34.8811,22800.0
2014-09-10 14:50:00,42.85,42.87,42.84,42.86,25300.0,34.8811,34.8974,34.873,34.8892,25300.0
2014-09-10 14:55:00,42.87,42.87,42.82,42.84,35100.0,34.8974,34.8974,34.8567,34.873,35100.0
2014-09-10 15:00:00,42.84,42.9,42.84,42.89,33800.0,34.873,34.9218,34.873,34.9137,33800.0
2014-09-10 15:05:00,42.9,42.91,42.87,42.91,31900.0,34.9218,34.9299,34.8974,34.9299,31900.0
2014-09-10 15:10:00,42.91,42.94,42.9,42.91,57300.0,34.9299,34.9544,34.9218,34.9299,57300.0
2014-09-10 15:15:00,42.92,42.92,42.89,42.91,55400.0,34.9381,34.9381,34.9137,34.9299,55400.0
2014-09-10 15:20:00,42.92,42.92,42.9,42.91,27400.0,34.9381,34.9381,34.9218,34.9299,27400.0
2014-09-10 15:25:00,42.91,42.92,42.87,42.88,32000.0,34.9299,34.9381,34.8974,34.9055,32000.0
2014-09-10 15:30:00,42.88,42.88,42.87,42.88,32300.0,34.9055,34.9055,34.8974,34.9055,32300.0
2014-09-10 15:35:00,42.88,42.91,42.87,42.88,49300.0,34.9055,34.9299,34.8974,34.9055,49300.0
2014-09-10 15:40:00,42.89,42.89,42.84,42.85,53100.0,34.9137,34.9137,34.873,34.8811,53100.0
2014-09-10 15:45:00,42.85,42.85,42.82,42.83,73100.0,34.8811,34.8811,34.8567,34.8648,73100.0
2014-09-10 15:50:00,42.83,42.86,42.82,42.85,99100.0,34.8648,34.8892,34.8567,34.8811,99100.0
2014-09-10 15:55:00,42.85,42.91,42.85,42.9,248100.0,34.8811,34.9299,34.8811,34.9218,248100.0
2014-09-11 09:30:00,42.69,42.77,42.59,42.73,78400.0,34.7509,34.816,34.6695,34.7834,78400.0
2014-09-11 09:35:00,42.73,42.74,42.64,42.7,54400.0,34.7834,34.7916,34.7102,34.759,54400.0
2014-09-11 09:40:00,42.7,42.7,42.64,42.65,44400.0,34.759,34.759,34.7102,34.7183,44400.0
2014-09-11 09:45:00,42.65,42.68,42.62,42.65,51500.0,34.7183,34.7427,34.6939,34.7183,51500.0
2014-09-11 09:50:00,42.65,42.73,42.63,42.72,89700.0,34.7183,34.7834,34.702,34.7753,89700.0
2014-09-11 09:55:00,42.71,42.71,42.66,42.69,47100.0,34.7671,34.7671,34.7264,34.7509,47100.0
2014-09-11 10:00:00,42.7,42.71,42.66,42.66,166700.0,34.759,34.7671,34.7264,34.7264,166700.0
2014-09-11 10:05:00,42.66,42.69,42.65,42.67,115900.0,34.7264,34.7509,34.7183,34.7346,115900.0
2014-09-11 10:10:00,42.67,42.68,42.56,42.56,51400.0,34.7346,34.7427,34.645,34.645,51400.0
2014-09-11 10:15:00,42.56,42.57,42.53,42.56,50000.0,34.645,34.6532,34.6206,34.645,50000.0
2014-09-11 10:20:00,42.56,42.59,42.55,42.58,173700.0,34.645,34.6695,34.6369,34.6613,173700.0
2014-09-11 10:25:00,42.59,42.59,42.58,42.58,60600.0,34.6695,34.6695,34.6613,34.6613,60600.0
2014-09-11 10:30:00,42.58,42.59,42.55,42.55,62500.0,34.6613,34.6695,34.6369,34.6369,62500.0
2014-09-11 10:35:00,42.55,42.57,42.53,42.56,244500.0,34.6369,34.6532,34.6206,34.645,244500.0
2014-09-11 10:40:00,42.56,42.57,42.53,42.53,70400.0,34.645,34.6532,34.6206,34.6206,70400.0
2014-09-11 10:45:00,42.53,42.55,42.51,42.54,179900.0,34.6206,34.6369,34.6043,34.6288,179900.0
2014-09-11 10:50:00,42.54,42.54,42.52,42.53,69200.0,34.6288,34.6288,34.6125,34.6206,69200.0
2014-09-11 10:55:00,42.53,42.54,42.5,42.5,70700.0,34.6206,34.6288,34.5962,34.5962,70700.0
2014-09-11 11:00:00,42.51,42.52,42.47,42.5,196300.0,34.6043,34.6125,34.5718,34.5962,196300.0
2014-09-11 11:05:00,42.49,42.49,42.45,42.46,196500.0,34.5881,34.5881,34.5555,34.5636,196500.0
2014-09-11 11:10:00,42.46,42.52,42.45,42.52,78800.0,34.5636,34.6125,34.5555,34.6125,78800.0
2014-09-11 11:15:00,42.52,42.56,42.5,42.55,66600.0,34.6125,34.645,34.5962,34.6369,66600.0
2014-09-11 11:20:00,42.55,42.57,42.5,42.5,40400.0,34.6369,34.6532,34.5962,34.5962,40400.0
2014-09-11 11:25:00,42.5,42.55,42.49,42.53,57000.0,34.5962,34.6369,34.5881,34.6206,57000.0
2014-09-11 11:30:00,42.53,42.55,42.5,42.54,78400.0,34.6206,34.6369,34.5962,34.6288,78400.0
2014-09-11 11:35:00,42.53,42.54,42.5,42.5,36900.0,34.6206,34.6288,34.5962,34.5962,36900.0
2014-09-11 11:40:00,42.5,42.51,42.5,42.5,42200.0,34.5962,34.6043,34.5962,34.5962,42200.0
2014-09-11 11:45:00,42.51,42.54,42.49,42.52,68700.0,34.6043,34.6288,34.5881,34.6125,68700.0
2014-09-11 11:50:00,42.52,42.55,42.52,42.55,44400.0,34.6125,34.6369,34.6125,34.6369,44400.0
2014-09-11 11:55:00,42.55,42.56,42.55,42.55,22200.0,34.6369,34.645,34.6369,34.6369,22200.0
2014-09-11 12:00:00,42.55,42.56,42.51,42.53,80700.0,34.6369,34.645,34.6043,34.6206,80700.0
2014-09-11 12:05:00,42.53,42.53,42.5,42.53,50900.0,34.6206,34.6206,34.5962,34.6206,50900.0
2014-09-11 12:10:00,42.52,42.54,42.48,42.49,28000.0,34.6125,34.6288,34.5799,34.5881,28000.0
2014-09-11 12:15:00,42.49,42.5,42.47,42.49,54900.0,34.5881,34.5962,34.5718,34.5881,54900.0
2014-09-11 12:20:00,42.48,42.53,42.47,42.53,75000.0,34.5799,34.6206,34.5718,34.6206,75000.0
2014-09-11 12:25:00,42.52,42.57,42.5,42.57,51100.0,34.6125,34.6532,34.5962,34.6532,51100.0
2014-09-11 12:30:00,42.57,42.57,42.54,42.55,7200.0,34.6532,34.6532,34.6288,34.6369,7200.0
2014-09-11 12:35:00,42.54,42.55,42.48,42.48,60600.0,34.6288,34.6369,34.5799,34.5799,60600.0
2014-09-11 12:40:00,42.48,42.49,42.47,42.48,48400.0,34.5799,34.5881,34.5718,34.5799,48400.0
2014-09-11 12:45:00,42.48,42.48,42.44,42.44,46200.0,34.5799,34.5799,34.5473,34.5473,46200.0
2014-09-11 12:50:00,42.44,42.45,42.42,42.42,34300.0,34.5473,34.5555,34.5311,34.5311,34300.0
2014-09-11 12:55:00,42.42,42.45,42.38,42.44,202900.0,34.5311,34.5555,34.4985,34.5473,202900.0
2014-09-11 13:00:00,42.44,42.49,42.42,42.47,51100.0,34.5473,34.5881,34.5311,34.5718,51100.0
2014-09-11 13:05:00,42.47,42.47,42.44,42.46,47000.0,34.5718,34.5718,34.5473,34.5636,47000.0
2014-09-11 13:10:00,42.46,42.46,42.45,42.46,37800.0,34.5636,34.5636,34.5555,34.5636,37800.0
2014-09-11 13:15:00,42.46,42.46,42.43,42.43,35800.0,34.5636,34.5636,34.5392,34.5392,35800.0
2014-09-11 13:20:00,42.43,42.45,42.4,42.41,34600.0,34.5392,34.5555,34.5148,34.5229,34600.0
2014-09-11 13:25:00,42.41,42.44,42.41,42.44,42500.0,34.5229,34.5473,34.5229,34.5473,42500.0
2014-09-11 13:30:00,42.45,42.46,42.43,42.45,59700.0,34.5555,34.5636,34.5392,34.5555,59700.0
2014-09-11 13:35:00,42.44,43.03,42.39,42.74,545200.0,34.5473,35.0276,34.5066,34.7916,545200.0
2014-09-11 13:40:00,42.74,42.82,42.59,42.66,392000.0,34.7916,34.8567,34.6695,34.7264,392000.0
2014-09-11 13:45:00,42.65,42.68,42.54,42.58,118800.0,34.7183,34.7427,34.6288,34.6613,118800.0
2014-09-11 13:50:00,42.59,42.61,42.57,42.57,36700.0,34.6695,34.6857,34.6532,34.6532,36700.0
2014-09-11 13:55:00,42.57,42.57,42.52,42.53,64100.0,34.6532,34.6532,34.6125,34.6206,64100.0
2014-09-11 14:00:00,42.53,42.58,42.5,42.56,71300.0,34.6206,34.6613,34.5962,34.645,71300.0
2014-09-11 14:05:00,42.56,42.56,42.51,42.52,62400.0,34.645,34.645,34.6043,34.6125,62400.0
2014-09-11 14:10:00,42.51,42.54,42.51,42.52,63400.0,34.6043,34.6288,34.6043,34.6125,63400.0
2014-09-11 14:15:00,42.52,42.53,42.51,42.52,60800.0,34.6125,34.6206,34.6043,34.6125,60800.0
2014-09-11 14:20:00,42.51,42.57,42.5,42.55,104400.0,34.6043,34.6532,34.5962,34.6369,104400.0
2014-09-11 14:25:00,42.55,42.63,42.55,42.6,50400.0,34.6369,34.702,34.6369,34.6776,50400.0
2014-09-11 14:30:00,42.61,42.62,42.54,42.55,82000.0,34.6857,34.6939,34.6288,34.6369,82000.0
2014-09-11 14:35:00,42.55,42.56,42.51,42.53,39900.0,34.6369,34.645,34.6043,34.6206,39900.0
2014-09-11 14:40:00,42.53,42.55,42.51,42.55,58100.0,34.6206,34.6369,34.6043,34.6369,58100.0
2014-09-11 14:45:00,42.54,42.56,42.5,42.51,72900.0,34.6288,34.645,34.5962,34.6043,72900.0
2014-09-11 14:50:00,42.5,42.52,42.49,42.51,63300.0,34.5962,34.6125,34.5881,34.6043,63300.0
2014-09-11 14:55:00,42.51,42.56,42.5,42.56,173600.0,34.6043,34.645,34.5962,34.645,173600.0
2014-09-11 15:00:00,42.56,42.58,42.55,42.56,68200.0,34.645,34.6613,34.6369,34.645,68200.0
2014-09-11 15:05:00,42.56,42.56,42.54,42.54,59500.0,34.645,34.645,34.6288,34.6288,59500.0
2014-09-11 15:10:00,42.53,42.59,42.53,42.59,51600.0,34.6206,34.6695,34.6206,34.6695,51600.0
2014-09-11 15:15:00,42.59,42.61,42.58,42.6,76800.0,34.6695,34.6857,34.6613,34.6776,76800.0
2014-09-11 15:20:00,42.59,42.63,42.59,42.6,38900.0,34.6695,34.702,34.6695,34.6776,38900.0
2014-09-11 15:25:00,42.61,42.62,42.58,42.61,63300.0,34.6857,34.6939,34.6613,34.6857,63300.0
2014-09-11 15:30:00,42.61,42.62,42.57,42.58,116900.0,34.6857,34.6939,34.6532,34.6613,116900.0
2014-09-11 15:35:00,42.58,42.58,42.54,42.55,69900.0,34.6613,34.6613,34.6288,34.6369,69900.0
2014-09-11 15:40:00,42.55,42.57,42.54,42.57,70500.0,34.6369,34.6532,34.6288,34.6532,70500.0
2014-09-11 15:45:00,42.56,42.58,42.52,42.57,175900.0,34.645,34.6613,34.6125,34.6532,175900.0
2014-09-11 15:50:00,42.57,42.58,42.52,42.53,176300.0,34.6532,34.6613,34.6125,34.6206,176300.0
2014-09-11 15:55:00,42.53,42.57,42.52,42.57,279300.0,34.6206,34.6532,34.6125,34.6532,279300.0
2014-09-12 09:30:00,42.62,42.79,42.62,42.78,116400.0,34.6939,34.8323,34.6939,34.8241,116400.0
2014-09-12 09:35:00,42.78,42.87,42.76,42.76,55800.0,34.8241,34.8974,34.8078,34.8078,55800.0
2014-09-12 09:40:00,42.76,42.8,42.68,42.71,48500.0,34.8078,34.8404,34.7427,34.7671,48500.0
2014-09-12 09:45:00,42.7,42.76,42.59,42.76,81000.0,34.759,34.8078,34.6695,34.8078,81000.0
2014-09-12 09:50:00,42.77,42.77,42.71,42.71,39300.0,34.816,34.816,34.7671,34.7671,39300.0
2014-09-12 09:55:00,42.72,42.73,42.66,42.69,26400.0,34.7753,34.7834,34.7264,34.7509,26400.0
2014-09-12 10:00:00,42.69,42.73,42.61,42.61,54900.0,34.7509,34.7834,34.6857,34.6857,54900.0
2014-09-12 10:05:00,42.61,42.68,42.58,42.67,45000.0,34.6857,34.7427,34.6613,34.7346,45000.0
2014-09-12 10:10:00,42.67,42.69,42.65,42.67,27100.0,34.7346,34.7509,34.7183,34.7346,27100.0
2014-09-12 10:15:00,42.67,42.72,42.67,42.71,33100.0,34.7346,34.7753,34.7346,34.7671,33100.0
2014-09-12 10:20:00,42.72,42.72,42.69,42.72,21300.0,34.7753,34.7753,34.7509,34.7753,21300.0
2014-09-12 10:25:00,42.71,42.73,42.69,42.72,27200.0,34.7671,34.7834,34.7509,34.7753,27200.0
2014-09-12 10:30:00,42.71,42.74,42.71,42.71,50500.0,34.7671,34.7916,34.7671,34.7671,50500.0
2014-09-12 10:35:00,42.71,42.71,42.65,42.66,32100.0,34.7671,34.7671,34.7183,34.7264,32100.0
2014-09-12 10:40:00,42.66,42.68,42.64,42.68,28600.0,34.7264,34.7427,34.7102,34.7427,28600.0
2014-09-12 10:45:00,42.68,42.68,42.61,42.64,36500.0,34.7427,34.7427,34.6857,34.7102,36500.0
2014-09-12 10:50:00,42.64,42.72,42.64,42.72,27100.0,34.7102,34.7753,34.7102,34.7753,27100.0
2014-09-12 10:55:00,42.72,42.75,42.7,42.74,40300.0,34.7753,34.7997,34.759,34.7916,40300.0
2014-09-12 11:00:00,42.74,42.75,42.71,42.75,37200.0,34.7916,34.7997,34.7671,34.7997,37200.0
2014-09-12 11:05:00,42.75,42.76,42.71,42.71,26100.0,34.7997,34.8078,34.7671,34.7671,26100.0
2014-09-12 11:10:00,42.71,42.76,42.69,42.69,39300.0,34.7671,34.8078,34.7509,34.7509,39300.0
2014-09-12 11:15:00,42.7,42.75,42.7,42.73,27400.0,34.759,34.7997,34.759,34.7834,27400.0
2014-09-12 11:20:00,42.72,42.75,42.71,42.74,37600.0,34.7753,34.7997,34.7671,34.7916,37600.0
2014-09-12 11:25:00,42.74,42.82,42.74,42.8,59300.0,34.7916,34.8567,34.7916,34.8404,59300.0
2014-09-12 11:30:00,42.79,42.84,42.76,42.82,65100.0,34.8323,34.873,34.8078,34.8567,65100.0
2014-09-12 11:35:00,42.82,42.83,42.75,42.76,44300.0,34.8567,34.8648,34.7997,34.8078,44300.0
2014-09-12 11:40:00,42.76,42.78,42.75,42.76,13700.0,34.8078,34.8241,34.7997,34.8078,13700.0
2014-09-12 11:45:00,42.76,42.76,42.69,42.69,26700.0,34.8078,34.8078,34.7509,34.7509,26700.0
2014-09-12 11:50:00,42.68,42.72,42.66,42.71,35400.0,34.7427,34.7753,34.7264,34.7671,35400.0
2014-09-12 11:55:00,42.72,42.72,42.68,42.7,12700.0,34.7753,34.7753,34.7427,34.759,12700.0
2014-09-12 12:00:00,42.69,42.69,42.63,42.64,31300.0,34.7509,34.7509,34.702,34.7102,31300.0
2014-09-12 12:05:00,42.65,42.71,42.63,42.7,26600.0,34.7183,34.7671,34.702,34.759,26600.0
2014-09-12 12:10:00,42.69,42.72,42.68,42.72,16300.0,34.7509,34.7753,34.7427,34.7753,16300.0
2014-09-12 12:15:00,42.71,42.72,42.68,42.69,22700.0,34.7671,34.7753,34.7427,34.7509,22700.0
2014-09-12 12:20:00,42.68,42.68,42.63,42.63,47800.0,34.7427,34.7427,34.702,34.702,47800.0
2014-09-12 12:25:00,42.63,42.67,42.63,42.67,15200.0,34.702,34.7346,34.702,34.7346,15200.0
2014-09-12 12:30:00,42.67,42.67,42.61,42.62,26100.0,34.7346,34.7346,34.6857,34.6939,26100.0
2014-09-12 12:35:00,42.62,42.65,42.59,42.62,22900.0,34.6939,34.7183,34.6695,34.6939,22900.0
2014-09-12 12:40:00,42.62,42.65,42.62,42.65,22100.0,34.6939,34.7183,34.6939,34.7183,22100.0
2014-09-12 12:45:00,42.64,42.64,42.61,42.63,11400.0,34.7102,34.7102,34.6857,34.702,11400.0
2014-09-12 12:50:00,42.63,42.65,42.6,42.61,37800.0,34.702,34.7183,34.6776,34.6857,37800.0
2014-09-12 12:55:00,42.61,42.63,42.59,42.61,15400.0,34.6857,34.702,34.6695,34.6857,15400.0
2014-09-12 13:00:00,42.6,42.64,42.59,42.64,12000.0,34.6776,34.7102,34.6695,34.7102,12000.0
2014-09-12 13:05:00,42.64,42.64,42.59,42.62,26200.0,34.7102,34.7102,34.6695,34.6939,26200.0
2014-09-12 13:10:00,42.63,42.64,42.57,42.58,29200.0,34.702,34.7102,34.6532,34.6613,29200.0
2014-09-12 13:15:00,42.59,42.62,42.57,42.6,68500.0,34.6695,34.6939,34.6532,34.6776,68500.0
2014-09-12 13:20:00,42.6,42.63,42.59,42.61,111900.0,34.6776,34.702,34.6695,34.6857,111900.0
2014-09-12 13:25:00,42.61,42.66,42.61,42.64,31800.0,34.6857,34.7264,34.6857,34.7102,31800.0
2014-09-12 13:30:00,42.64,42.64,42.57,42.58,14200.0,34.7102,34.7102,34.6532,34.6613,14200.0
2014-09-12 13:35:00,42.58,42.61,42.51,42.52,55000.0,34.6613,34.6857,34.6043,34.6125,55000.0
2014-09-12 13:40:00,42.52,42.57,42.49,42.53,65600.0,34.6125,34.6532,34.5881,34.6206,65600.0
2014-09-12 13:45:00,42.54,42.57,42.54,42.54,20200.0,34.6288,34.6532,34.6288,34.6288,20200.0
2014-09-12 13:50:00,42.54,42.54,42.51,42.52,16900.0,34.6288,34.6288,34.6043,34.6125,16900.0
2014-09-12 13:55:00,42.52,42.52,42.47,42.49,27600.0,34.6125,34.6125,34.5718,34.5881,27600.0
2014-09-12 14:00:00,42.5,42.51,42.48,42.48,27800.0,34.5962,34.6043,34.5799,34.5799,27800.0
2014-09-12 14:05:00,42.49,42.54,42.48,42.54,13400.0,34.5881,34.6288,34.5799,34.6288,13400.0
2014-09-12 14:10:00,42.55,42.57,42.51,42.52,37300.0,34.6369,34.6532,34.6043,34.6125,37300.0
2014-09-12 14:15:00,42.53,42.55,42.51,42.52,21400.0,34.6206,34.6369,34.6043,34.6125,21400.0
2014-09-12 14:20:00,42.52,42.56,42.5,42.55,29700.0,34.6125,34.645,34.5962,34.6369,29700.0
2014-09-12 14:25:00,42.55,42.57,42.52,42.54,32600.0,34.6369,34.6532,34.6125,34.6288,32600.0
2014-09-12 14:30:00,42.53,42.54,42.52,42.53,18500.0,34.6206,34.6288,34.6125,34.6206,18500.0
2014-09-12 14:35:00,42.52,42.54,42.49,42.51,29100.0,34.6125,34.6288,34.5881,34.6043,29100.0
2014-09-12 14:40:00,42.51,42.52,42.47,42.52,41500.0,34.6043,34.6125,34.5718,34.6125,41500.0
2014-09-12 14:45:00,42.51,42.54,42.5,42.53,25600.0,34.6043,34.6288,34.5962,34.6206,25600.0
2014-09-12 14:50:00,42.52,42.52,42.48,42.48,34500.0,34.6125,34.6125,34.5799,34.5799,34500.0
2014-09-12 14:55:00,42.48,42.51,42.47,42.5,27000.0,34.5799,34.6043,34.5718,34.5962,27000.0
2014-09-12 15:00:00,42.49,42.49,42.45,42.46,52900.0,34.5881,34.5881,34.5555,34.5636,52900.0
2014-09-12 15:05:00,42.47,42.55,42.47,42.53,58100.0,34.5718,34.6369,34.5718,34.6206,58100.0
2014-09-12 15:10:00,42.54,42.57,42.52,42.56,30800.0,34.6288,34.6532,34.6125,34.645,30800.0
2014-09-12 15:15:00,42.56,42.61,42.55,42.57,110500.0,34.645,34.6857,34.6369,34.6532,110500.0
2014-09-12 15:20:00,42.57,42.58,42.55,42.56,95300.0,34.6532,34.6613,34.6369,34.645,95300.0
2014-09-12 15:25:00,42.56,42.57,42.53,42.56,56700.0,34.645,34.6532,34.6206,34.645,56700.0
2014-09-12 15:30:00,42.57,42.58,42.54,42.57,59700.0,34.6532,34.6613,34.6288,34.6532,59700.0
2014-09-12 15:35:00,42.57,42.57,42.55,42.56,63400.0,34.6532,34.6532,34.6369,34.645,63400.0
2014-09-12 15:40:00,42.57,42.57,42.52,42.53,78000.0,34.6532,34.6532,34.6125,34.6206,78000.0
2014-09-12 15:45:00,42.54,42.56,42.53,42.56,70300.0,34.6288,34.645,34.6206,34.645,70300.0
2014-09-12 15:50:00,42.55,42.59,42.54,42.54,113600.0,34.6369,34.6695,34.6288,34.6288,113600.0
2014-09-12 15:55:00,42.54,42.57,42.52,42.55,239300.0,34.6288,34.6532,34.6125,34.6369,239300.0
2014-09-15 09:30:00,42.61,42.74,42.46,42.52,86800.0,34.6857,34.7916,34.5636,34.6125,86800.0
2014-09-15 09:35:00,42.55,42.55,42.46,42.49,31300.0,34.6369,34.6369,34.5636,34.5881,31300.0
2014-09-15 09:40:00,42.48,42.63,42.47,42.62,29800.0,34.5799,34.702,34.5718,34.6939,29800.0
2014-09-15 09:45:00,42.63,42.64,42.57,42.61,18800.0,34.702,34.7102,34.6532,34.6857,18800.0
2014-09-15 09:50:00,42.61,42.62,42.52,42.56,28700.0,34.6857,34.6939,34.6125,34.645,28700.0
2014-09-15 09:55:00,42.56,42.6,42.55,42.59,26000.0,34.645,34.6776,34.6369,34.6695,26000.0
2014-09-15 10:00:00,42.58,42.59,42.53,42.55,40100.0,34.6613,34.6695,34.6206,34.6369,40100.0
2014-09-15 10:05:00,42.58,42.58,42.5,42.55,54300.0,34.6613,34.6613,34.5962,34.6369,54300.0
2014-09-15 10:10:00,42.55,42.59,42.52,42.57,33800.0,34.6369,34.6695,34.6125,34.6532,33800.0
2014-09-15 10:15:00,42.57,42.6,42.55,42.57,25800.0,34.6532,34.6776,34.6369,34.6532,25800.0
2014-09-15 10:20:00,42.57,42.57,42.52,42.53,29000.0,34.6532,34.6532,34.6125,34.6206,29000.0
2014-09-15 10:25:00,42.53,42.6,42.52,42.57,20600.0,34.6206,34.6776,34.6125,34.6532,20600.0
2014-09-15 10:30:00,42.57,42.58,42.52,42.52,54000.0,34.6532,34.6613,34.6125,34.6125,54000.0
2014-09-15 10:35:00,42.52,42.52,42.48,42.49,46500.0,34.6125,34.6125,34.5799,34.5881,46500.0
2014-09-15 10:40:00,42.49,42.51,42.45,42.49,32200.0,34.5881,34.6043,34.5555,34.5881,32200.0
2014-09-15 10:45:00,42.48,42.49,42.45,42.48,29700.0,34.5799,34.5881,34.5555,34.5799,29700.0
2014-09-15 10:50:00,42.48,42.5,42.47,42.5,22200.0,34.5799,34.5962,34.5718,34.5962,22200.0
2014-09-15 10:55:00,42.5,42.54,42.48,42.54,27700.0,34.5962,34.6288,34.5799,34.6288,27700.0
2014-09-15 11:00:00,42.53,42.54,42.51,42.51,13800.0,34.6206,34.6288,34.6043,34.6043,13800.0
2014-09-15 11:05:00,42.51,42.55,42.5,42.55,14200.0,34.6043,34.6369,34.5962,34.6369,14200.0
2014-09-15 11:10:00,42.54,42.57,42.53,42.57,32100.0,34.6288,34.6532,34.6206,34.6532,32100.0
2014-09-15 11:15:00,42.57,42.57,42.54,42.55,18000.0,34.6532,34.6532,34.6288,34.6369,18000.0
2014-09-15 11:20:00,42.55,42.57,42.54,42.56,16100.0,34.6369,34.6532,34.6288,34.645,16100.0
2014-09-15 11:25:00,42.55,42.58,42.54,42.57,15900.0,34.6369,34.6613,34.6288,34.6532,15900.0
2014-09-15 11:30:00,42.58,42.58,42.54,42.55,26100.0,34.6613,34.6613,34.6288,34.6369,26100.0
2014-09-15 11:35:00,42.56,42.59,42.55,42.56,21100.0,34.645,34.6695,34.6369,34.645,21100.0
2014-09-15 11:40:00,42.56,42.58,42.54,42.55,46000.0,34.645,34.6613,34.6288,34.6369,46000.0
2014-09-15 11:45:00,42.54,42.55,42.53,42.54,10200.0,34.6288,34.6369,34.6206,34.6288,10200.0
2014-09-15 11:50:00,42.55,42.56,42.53,42.55,11900.0,34.6369,34.645,34.6206,34.6369,11900.0
2014-09-15 11:55:00,42.55,42.57,42.52,42.52,14800.0,34.6369,34.6532,34.6125,34.6125,14800.0
2014-09-15 12:00:00,42.53,42.54,42.5,42.51,17300.0,34.6206,34.6288,34.5962,34.6043,17300.0
2014-09-15 12:05:00,42.51,42.54,42.51,42.53,14600.0,34.6043,34.6288,34.6043,34.6206,14600.0
2014-09-15 12:10:00,42.53,42.56,42.52,42.54,22400.0,34.6206,34.645,34.6125,34.6288,22400.0
2014-09-15 12:15:00,42.55,42.56,42.53,42.55,25400.0,34.6369,34.645,34.6206,34.6369,25400.0
2014-09-15 12:20:00,42.54,42.55,42.52,42.55,12800.0,34.6288,34.6369,34.6125,34.6369,12800.0
2014-09-15 12:25:00,42.56,42.59,42.55,42.57,14000.0,34.645,34.6695,34.6369,34.6532,14000.0
2014-09-15 12:30:00,42.57,42.58,42.55,42.55,10200.0,34.6532,34.6613,34.6369,34.6369,10200.0
2014-09-15 12:35:00,42.56,42.58,42.55,42.57,12400.0,34.645,34.6613,34.6369,34.6532,12400.0
2014-09-15 12:40:00,42.57,42.57,42.54,42.56,6700.0,34.6532,34.6532,34.6288,34.645,6700.0
2014-09-15 12:45:00,42.55,42.62,42.55,42.62,19100.0,34.6369,34.6939,34.6369,34.6939,19100.0
2014-09-15 12:50:00,42.62,42.64,42.61,42.64,19900.0,34.6939,34.7102,34.6857,34.7102,19900.0
2014-09-15 12:55:00,42.63,42.64,42.62,42.63,12000.0,34.702,34.7102,34.6939,34.702,12000.0
2014-09-15 13:00:00,42.63,42.63,42.6,42.61,20600.0,34.702,34.702,34.6776,34.6857,20600.0
2014-09-15 13:05:00,42.61,42.64,42.6,42.62,34500.0,34.6857,34.7102,34.6776,34.6939,34500.0
2014-09-15 13:10:00,42.62,42.64,42.6,42.63,19700.0,34.6939,34.7102,34.6776,34.702,19700.0
2014-09-15 13:15:00,42.63,42.63,42.61,42.63,11200.0,34.702,34.702,34.6857,34.702,11200.0
2014-09-15 13:20:00,42.63,42.63,42.59,42.59,40000.0,34.702,34.702,34.6695,34.6695,40000.0
2014-09-15 13:25:00,42.61,42.62,42.56,42.56,18700.0,34.6857,34.6939,34.645,34.645,18700.0
2014-09-15 13:30:00,42.57,42.6,42.56,42.58,37800.0,34.6532,34.6776,34.645,34.6613,37800.0
2014-09-15 13:35:00,42.58,42.59,42.57,42.57,10100.0,34.6613,34.6695,34.6532,34.6532,10100.0
2014-09-15 13:40:00,42.57,42.59,42.56,42.58,9800.0,34.6532,34.6695,34.645,34.6613,9800.0
2014-09-15 13:45:00,42.59,42.59,42.57,42.57,14200.0,34.6695,34.6695,34.6532,34.6532,14200.0
2014-09-15 13:50:00,42.57,42.57,42.5,42.52,13800.0,34.6532,34.6532,34.5962,34.6125,13800.0
2014-09-15 13:55:00,42.52,42.52,42.49,42.51,18200.0,34.6125,34.6125,34.5881,34.6043,18200.0
2014-09-15 14:00:00,42.5,42.51,42.48,42.48,24100.0,34.5962,34.6043,34.5799,34.5799,24100.0
2014-09-15 14:05:00,42.48,42.5,42.47,42.49,18700.0,34.5799,34.5962,34.5718,34.5881,18700.0
2014-09-15 14:10:00,42.49,42.49,42.46,42.46,14600.0,34.5881,34.5881,34.5636,34.5636,14600.0
2014-09-15 14:15:00,42.47,42.51,42.44,42.5,35200.0,34.5718,34.6043,34.5473,34.5962,35200.0
2014-09-15 14:20:00,42.5,42.55,42.5,42.54,26700.0,34.5962,34.6369,34.5962,34.6288,26700.0
2014-09-15 14:25:00,42.54,42.65,42.54,42.65,127800.0,34.6288,34.7183,34.6288,34.7183,127800.0
2014-09-15 14:30:00,42.65,42.72,42.64,42.7,132400.0,34.7183,34.7753,34.7102,34.759,132400.0
2014-09-15 14:35:00,42.69,42.74,42.69,42.72,38100.0,34.7509,34.7916,34.7509,34.7753,38100.0
2014-09-15 14:40:00,42.71,42.72,42.69,42.71,18100.0,34.7671,34.7753,34.7509,34.7671,18100.0
2014-09-15 14:45:00,42.71,42.73,42.69,42.71,28800.0,34.7671,34.7834,34.7509,34.7671,28800.0
2014-09-15 14:50:00,42.71,42.72,42.69,42.71,17600.0,34.7671,34.7753,34.7509,34.7671,17600.0
2014-09-15 14:55:00,42.7,42.72,42.7,42.71,18300.0,34.759,34.7753,34.759,34.7671,18300.0
2014-09-15 15:00:00,42.7,42.73,42.7,42.73,16000.0,34.759,34.7834,34.759,34.7834,16000.0
2014-09-15 15:05:00,42.73,42.74,42.72,42.73,55600.0,34.7834,34.7916,34.7753,34.7834,55600.0
2014-09-15 15:10:00,42.73,42.75,42.73,42.74,31600.0,34.7834,34.7997,34.7834,34.7916,31600.0
2014-09-15 15:15:00,42.74,42.78,42.74,42.76,49800.0,34.7916,34.8241,34.7916,34.8078,49800.0
2014-09-15 15:20:00,42.75,42.78,42.75,42.75,43500.0,34.7997,34.8241,34.7997,34.7997,43500.0
2014-09-15 15:25:00,42.76,42.77,42.74,42.76,29800.0,34.8078,34.816,34.7916,34.8078,29800.0
2014-09-15 15:30:00,42.76,42.76,42.72,42.74,40400.0,34.8078,34.8078,34.7753,34.7916,40400.0
2014-09-15 15:35:00,42.74,42.75,42.71,42.72,37700.0,34.7916,34.7997,34.7671,34.7753,37700.0
2014-09-15 15:40:00,42.72,42.72,42.7,42.71,49800.0,34.7753,34.7753,34.759,34.7671,49800.0
2014-09-15 15:45:00,42.71,42.75,42.71,42.72,76300.0,34.7671,34.7997,34.7671,34.7753,76300.0
2014-09-15 15:50:00,42.72,42.73,42.7,42.72,81600.0,34.7753,34.7834,34.759,34.7753,81600.0
2014-09-15 15:55:00,42.72,42.73,42.7,42.72,141400.0,34.7753,34.7834,34.759,34.7753,141400.0
2014-09-16 09:30:00,42.71,42.71,42.54,42.54,78900.0,34.7671,34.7671,34.6288,34.6288,78900.0
2014-09-16 09:35:00,42.54,42.65,42.54,42.58,61000.0,34.6288,34.7183,34.6288,34.6613,61000.0
2014-09-16 09:40:00,42.58,42.61,42.49,42.49,53500.0,34.6613,34.6857,34.5881,34.5881,53500.0
2014-09-16 09:45:00,42.5,42.56,42.49,42.52,38100.0,34.5962,34.645,34.5881,34.6125,38100.0
2014-09-16 09:50:00,42.53,42.64,42.52,42.64,42900.0,34.6206,34.7102,34.6125,34.7102,42900.0
2014-09-16 09:55:00,42.64,42.7,42.64,42.67,25900.0,34.7102,34.759,34.7102,34.7346,25900.0
2014-09-16 10:00:00,42.66,42.71,42.66,42.68,26000.0,34.7264,34.7671,34.7264,34.7427,26000.0
2014-09-16 10:05:00,42.67,42.68,42.62,42.63,40000.0,34.7346,34.7427,34.6939,34.702,40000.0
2014-09-16 10:10:00,42.63,42.67,42.63,42.64,22300.0,34.702,34.7346,34.702,34.7102,22300.0
2014-09-16 10:15:00,42.65,42.68,42.61,42.61,23600.0,34.7183,34.7427,34.6857,34.6857,23600.0
2014-09-16 10:20:00,42.61,42.63,42.58,42.58,20500.0,34.6857,34.702,34.6613,34.6613,20500.0
2014-09-16 10:25:00,42.59,42.62,42.58,42.6,11700.0,34.6695,34.6939,34.6613,34.6776,11700.0
2014-09-16 10:30:00,42.6,42.63,42.59,42.59,20800.0,34.6776,34.702,34.6695,34.6695,20800.0
2014-09-16 10:35:00,42.59,42.63,42.59,42.62,21300.0,34.6695,34.702,34.6695,34.6939,21300.0
2014-09-16 10:40:00,42.6,42.63,42.58,42.58,21300.0,34.6776,34.702,34.6613,34.6613,21300.0
2014-09-16 10:45:00,42.59,42.62,42.58,42.6,12100.0,34.6695,34.6939,34.6613,34.6776,12100.0
2014-09-16 10:50:00,42.6,42.63,42.59,42.59,20700.0,34.6776,34.702,34.6695,34.6695,20700.0
2014-09-16 10:55:00,42.59,42.6,42.54,42.54,32200.0,34.6695,34.6776,34.6288,34.6288,32200.0
2014-09-16 11:00:00,42.54,42.54,42.5,42.52,16700.0,34.6288,34.6288,34.5962,34.6125,16700.0
2014-09-16 11:05:00,42.51,42.56,42.51,42.54,36300.0,34.6043,34.645,34.6043,34.6288,36300.0
2014-09-16 11:10:00,42.54,42.55,42.51,42.52,19900.0,34.6288,34.6369,34.6043,34.6125,19900.0
2014-09-16 11:15:00,42.52,42.53,42.5,42.51,24200.0,34.6125,34.6206,34.5962,34.6043,24200.0
2014-09-16 11:20:00,42.51,42.56,42.51,42.55,20300.0,34.6043,34.645,34.6043,34.6369,20300.0
2014-09-16 11:25:00,42.55,42.6,42.52,42.59,40400.0,34.6369,34.6776,34.6125,34.6695,40400.0
2014-09-16 11:30:00,42.6,42.65,42.59,42.63,23900.0,34.6776,34.7183,34.6695,34.702,23900.0
2014-09-16 11:35:00,42.63,42.68,42.62,42.66,31600.0,34.702,34.7427,34.6939,34.7264,31600.0
2014-09-16 11:40:00,42.66,42.69,42.65,42.66,32200.0,34.7264,34.7509,34.7183,34.7264,32200.0
2014-09-16 11:45:00,42.66,42.71,42.66,42.7,36500.0,34.7264,34.7671,34.7264,34.759,36500.0
2014-09-16 11:50:00,42.7,42.76,42.7,42.76,36200.0,34.759,34.8078,34.759,34.8078,36200.0
2014-09-16 11:55:00,42.75,42.82,42.74,42.8,27500.0,34.7997,34.8567,34.7916,34.8404,27500.0
2014-09-16 12:00:00,42.79,42.81,42.77,42.79,26700.0,34.8323,34.8485,34.816,34.8323,26700.0
2014-09-16 12:05:00,42.79,42.82,42.77,42.81,32400.0,34.8323,34.8567,34.816,34.8485,32400.0
2014-09-16 12:10:00,42.81,42.83,42.79,42.82,39800.0,34.8485,34.8648,34.8323,34.8567,39800.0
2014-09-16 12:15:00,42.83,42.84,42.83,42.83,12700.0,34.8648,34.873,34.8648,34.8648,12700.0
2014-09-16 12:20:00,42.83,42.9,42.83,42.9,37500.0,34.8648,34.9218,34.8648,34.9218,37500.0
2014-09-16 12:25:00,42.9,42.9,42.87,42.88,21900.0,34.9218,34.9218,34.8974,34.9055,21900.0
2014-09-16 12:30:00,42.88,42.92,42.87,42.9,19400.0,34.9055,34.9381,34.8974,34.9218,19400.0
2014-09-16 12:35:00,42.91,42.94,42.89,42.93,17100.0,34.9299,34.9544,34.9137,34.9462,17100.0
2014-09-16 12:40:00,42.93,42.93,42.85,42.87,72300.0,34.9462,34.9462,34.8811,34.8974,72300.0
2014-09-16 12:45:00,42.87,42.88,42.84,42.85,19400.0,34.8974,34.9055,34.873,34.8811,19400.0
2014-09-16 12:50:00,42.85,42.87,42.84,42.84,14000.0,34.8811,34.8974,34.873,34.873,14000.0
2014-09-16 12:55:00,42.86,42.87,42.83,42.83,19700.0,34.8892,34.8974,34.8648,34.8648,19700.0
2014-09-16 13:00:00,42.84,42.89,42.84,42.86,31700.0,34.873,34.9137,34.873,34.8892,31700.0
2014-09-16 13:05:00,42.86,42.9,42.86,42.89,13600.0,34.8892,34.9218,34.8892,34.9137,13600.0
2014-09-16 13:10:00,42.89,42.93,42.89,42.9,12200.0,34.9137,34.9462,34.9137,34.9218,12200.0
2014-09-16 13:15:00,42.9,42.94,42.9,42.94,42600.0,34.9218,34.9544,34.9218,34.9544,42600.0
2014-09-16 13:20:00,42.94,42.94,42.91,42.92,24000.0,34.9544,34.9544,34.9299,34.9381,24000.0
2014-09-16 13:25:00,42.93,42.93,42.9,42.92,16800.0,34.9462,34.9462,34.9218,34.9381,16800.0
2014-09-16 13:30:00,42.92,42.95,42.91,42.94,23000.0,34.9381,34.9625,34.9299,34.9544,23000.0
2014-09-16 13:35:00,42.94,42.97,42.94,42.97,33800.0,34.9544,34.9788,34.9544,34.9788,33800.0
2014-09-16 13:40:00,42.97,42.97,42.94,42.96,16300.0,34.9788,34.9788,34.9544,34.9706,16300.0
2014-09-16 13:45:00,42.95,42.95,42.93,42.93,25900.0,34.9625,34.9625,34.9462,34.9462,25900.0
2014-09-16 13:50:00,42.93,42.94,42.92,42.93,24800.0,34.9462,34.9544,34.9381,34.9462,24800.0
2014-09-16 13:55:00,42.93,42.94,42.9,42.9,39400.0,34.9462,34.9544,34.9218,34.9218,39400.0
2014-09-16 14:00:00,42.9,42.92,42.9,42.91,28800.0,34.9218,34.9381,34.9218,34.9299,28800.0
2014-09-16 14:05:00,42.92,42.94,42.92,42.93,36800.0,34.9381,34.9544,34.9381,34.9462,36800.0
2014-09-16 14:10:00,42.93,42.94,42.92,42.93,35000.0,34.9462,34.9544,34.9381,34.9462,35000.0
2014-09-16 14:15:00,42.93,42.93,42.9,42.91,34800.0,34.9462,34.9462,34.9218,34.9299,34800.0
2014-09-16 14:20:00,42.91,42.93,42.9,42.93,32100.0,34.9299,34.9462,34.9218,34.9462,32100.0
2014-09-16 14:25:00,42.92,42.94,42.9,42.91,30000.0,34.9381,34.9544,34.9218,34.9299,30000.0
2014-09-16 14:30:00,42.91,42.93,42.91,42.92,26600.0,34.9299,34.9462,34.9299,34.9381,26600.0
2014-09-16 14:35:00,42.92,42.93,42.91,42.92,15400.0,34.9381,34.9462,34.9299,34.9381,15400.0
2014-09-16 14:40:00,42.92,42.93,42.89,42.9,17900.0,34.9381,34.9462,34.9137,34.9218,17900.0
2014-09-16 14:45:00,42.9,42.93,42.9,42.92,29200.0,34.9218,34.9462,34.9218,34.9381,29200.0
2014-09-16 14:50:00,42.93,42.93,42.9,42.91,36100.0,34.9462,34.9462,34.9218,34.9299,36100.0
2014-09-16 14:55:00,42.92,42.93,42.9,42.9,31800.0,34.9381,34.9462,34.9218,34.9218,31800.0
2014-09-16 15:00:00,42.9,42.93,42.9,42.92,19700.0,34.9218,34.9462,34.9218,34.9381,19700.0
2014-09-16 15:05:00,42.91,42.94,42.91,42.94,33900.0,34.9299,34.9544,34.9299,34.9544,33900.0
2014-09-16 15:10:00,42.93,42.94,42.93,42.94,21700.0,34.9462,34.9544,34.9462,34.9544,21700.0
2014-09-16 15:15:00,42.94,42.96,42.94,42.96,49200.0,34.9544,34.9706,34.9544,34.9706,49200.0
2014-09-16 15:20:00,42.96,42.97,42.94,42.96,38700.0,34.9706,34.9788,34.9544,34.9706,38700.0
2014-09-16 15:25:00,42.96,42.96,42.91,42.92,43100.0,34.9706,34.9706,34.9299,34.9381,43100.0
2014-09-16 15:30:00,42.92,42.93,42.9,42.92,41700.0,34.9381,34.9462,34.9218,34.9381,41700.0
2014-09-16 15:35:00,42.92,42.93,42.91,42.92,47700.0,34.9381,34.9462,34.9299,34.9381,47700.0
2014-09-16 15:40:00,42.92,42.94,42.91,42.93,76500.0,34.9381,34.9544,34.9299,34.9462,76500.0
2014-09-16 15:45:00,42.93,42.93,42.89,42.91,138500.0,34.9462,34.9462,34.9137,34.9299,138500.0
2014-09-16 15:50:00,42.9,42.91,42.87,42.89,73800.0,34.9218,34.9299,34.8974,34.9137,73800.0
2014-09-16 15:55:00,42.89,42.92,42.89,42.92,132100.0,34.9137,34.9381,34.9137,34.9381,132100.0
2014-09-17 09:30:00,42.94,42.95,42.76,42.92,89300.0,34.9544,34.9625,34.8078,34.9381,89300.0
2014-09-17 09:35:00,42.92,43.07,42.92,43.04,79400.0,34.9381,35.0602,34.9381,35.0358,79400.0
2014-09-17 09:40:00,43.04,43.25,43.04,43.24,196100.0,35.0358,35.2067,35.0358,35.1986,196100.0
2014-09-17 09:45:00,43.23,43.31,43.23,43.28,61300.0,35.1904,35.2556,35.1904,35.2311,61300.0
2014-09-17 09:50:00,43.27,43.29,43.22,43.25,43200.0,35.223,35.2393,35.1823,35.2067,43200.0
2014-09-17 09:55:00,43.25,43.27,43.24,43.26,46300.0,35.2067,35.223,35.1986,35.2149,46300.0
2014-09-17 10:00:00,43.26,43.31,43.25,43.29,70000.0,35.2149,35.2556,35.2067,35.2393,70000.0
2014-09-17 10:05:00,43.29,43.34,43.29,43.34,48100.0,35.2393,35.28,35.2393,35.28,48100.0
2014-09-17 10:10:00,43.34,43.37,43.33,43.36,61500.0,35.28,35.3044,35.2718,35.2963,61500.0
2014-09-17 10:15:00,43.35,43.4,43.35,43.39,63200.0,35.2881,35.3288,35.2881,35.3207,63200.0
2014-09-17 10:20:00,43.39,43.5,43.37,43.47,125500.0,35.3207,35.4102,35.3044,35.3858,125500.0
2014-09-17 10:25:00,43.48,43.52,43.45,43.49,90200.0,35.3939,35.4265,35.3695,35.4021,90200.0
2014-09-17 10:30:00,43.49,43.5,43.45,43.5,57200.0,35.4021,35.4102,35.3695,35.4102,57200.0
2014-09-17 10:35:00,43.5,43.5,43.48,43.48,39000.0,35.4102,35.4102,35.3939,35.3939,39000.0
2014-09-17 10:40:00,43.48,43.52,43.47,43.51,55500.0,35.3939,35.4265,35.3858,35.4184,55500.0
2014-09-17 10:45:00,43.5,43.53,43.5,43.52,87700.0,35.4102,35.4346,35.4102,35.4265,87700.0
2014-09-17 10:50:00,43.53,43.54,43.47,43.5,69200.0,35.4346,35.4428,35.3858,35.4102,69200.0
2014-09-17 10:55:00,43.49,43.5,43.45,43.46,24600.0,35.4021,35.4102,35.3695,35.3777,24600.0
2014-09-17 11:00:00,43.46,43.52,43.45,43.5,30200.0,35.3777,35.4265,35.3695,35.4102,30200.0
2014-09-17 11:05:00,43.5,43.51,43.46,43.46,30200.0,35.4102,35.4184,35.3777,35.3777,30200.0
2014-09-17 11:10:00,43.46,43.49,43.43,43.49,22900.0,35.3777,35.4021,35.3532,35.4021,22900.0
2014-09-17 11:15:00,43.5,43.52,43.49,43.51,28600.0,35.4102,35.4265,35.4021,35.4184,28600.0
2014-09-17 11:20:00,43.51,43.54,43.51,43.52,31800.0,35.4184,35.4428,35.4184,35.4265,31800.0
2014-09-17 11:25:00,43.52,43.53,43.5,43.53,26700.0,35.4265,35.4346,35.4102,35.4346,26700.0
2014-09-17 11:30:00,43.53,43.54,43.46,43.48,79400.0,35.4346,35.4428,35.3777,35.3939,79400.0
2014-09-17 11:35:00,43.49,43.55,43.48,43.54,44400.0,35.4021,35.4509,35.3939,35.4428,44400.0
2014-09-17 11:40:00,43.53,43.55,43.52,43.55,15300.0,35.4346,35.4509,35.4265,35.4509,15300.0
2014-09-17 11:45:00,43.55,43.55,43.53,43.55,22300.0,35.4509,35.4509,35.4346,35.4509,22300.0
2014-09-17 11:50:00,43.54,43.55,43.51,43.52,22300.0,35.4428,35.4509,35.4184,35.4265,22300.0
2014-09-17 11:55:00,43.52,43.55,43.51,43.54,31100.0,35.4265,35.4509,35.4184,35.4428,31100.0
2014-09-17 12:00:00,43.54,43.56,43.53,43.55,24700.0,35.4428,35.4591,35.4346,35.4509,24700.0
2014-09-17 12:05:00,43.55,43.57,43.55,43.56,37500.0,35.4509,35.4672,35.4509,35.4591,37500.0
2014-09-17 12:10:00,43.55,43.55,43.51,43.52,30400.0,35.4509,35.4509,35.4184,35.4265,30400.0
2014-09-17 12:15:00,43.51,43.52,43.51,43.52,10000.0,35.4184,35.4265,35.4184,35.4265,10000.0
2014-09-17 12:20:00,43.52,43.52,43.46,43.47,36000.0,35.4265,35.4265,35.3777,35.3858,36000.0
2014-09-17 12:25:00,43.47,43.47,43.44,43.45,19300.0,35.3858,35.3858,35.3614,35.3695,19300.0
2014-09-17 12:30:00,43.45,43.45,43.44,43.45,14600.0,35.3695,35.3695,35.3614,35.3695,14600.0
2014-09-17 12:35:00,43.44,43.48,43.44,43.48,24100.0,35.3614,35.3939,35.3614,35.3939,24100.0
2014-09-17 12:40:00,43.48,43.48,43.46,43.48,21000.0,35.3939,35.3939,35.3777,35.3939,21000.0
2014-09-17 12:45:00,43.48,43.48,43.45,43.47,20200.0,35.3939,35.3939,35.3695,35.3858,20200.0
2014-09-17 12:50:00,43.47,43.49,43.46,43.48,18100.0,35.3858,35.4021,35.3777,35.3939,18100.0
2014-09-17 12:55:00,43.49,43.49,43.44,43.44,30900.0,35.4021,35.4021,35.3614,35.3614,30900.0
2014-09-17 13:00:00,43.44,43.46,43.43,43.43,24900.0,35.3614,35.3777,35.3532,35.3532,24900.0
2014-09-17 13:05:00,43.42,43.42,43.38,43.39,18000.0,35.3451,35.3451,35.3125,35.3207,18000.0
2014-09-17 13:10:00,43.4,43.42,43.38,43.38,19200.0,35.3288,35.3451,35.3125,35.3125,19200.0
2014-09-17 13:15:00,43.37,43.37,43.34,43.35,26600.0,35.3044,35.3044,35.28,35.2881,26600.0
2014-09-17 13:20:00,43.35,43.36,43.32,43.33,21500.0,35.2881,35.2963,35.2637,35.2718,21500.0
2014-09-17 13:25:00,43.32,43.36,43.32,43.34,22000.0,35.2637,35.2963,35.2637,35.28,22000.0
2014-09-17 13:30:00,43.34,43.35,43.29,43.3,25900.0,35.28,35.2881,35.2393,35.2474,25900.0
2014-09-17 13:35:00,43.3,43.35,43.3,43.34,21400.0,35.2474,35.2881,35.2474,35.28,21400.0
2014-09-17 13:40:00,43.35,43.39,43.34,43.38,38000.0,35.2881,35.3207,35.28,35.3125,38000.0
2014-09-17 13:45:00,43.38,43.41,43.38,43.4,22100.0,35.3125,35.337,35.3125,35.3288,22100.0
2014-09-17 13:50:00,43.4,43.41,43.39,43.39,32600.0,35.3288,35.337,35.3207,35.3207,32600.0
2014-09-17 13:55:00,43.4,43.43,43.38,43.41,37900.0,35.3288,35.3532,35.3125,35.337,37900.0
2014-09-17 14:00:00,43.41,43.51,43.21,43.25,90200.0,35.337,35.4184,35.1742,35.2067,90200.0
2014-09-17 14:05:00,43.25,43.37,43.24,43.36,55600.0,35.2067,35.3044,35.1986,35.2963,55600.0
2014-09-17 14:10:00,43.36,43.45,43.36,43.43,129000.0,35.2963,35.3695,35.2963,35.3532,129000.0
2014-09-17 14:15:00,43.43,43.43,43.36,43.42,43100.0,35.3532,35.3532,35.2963,35.3451,43100.0
2014-09-17 14:20:00,43.42,43.46,43.39,43.43,63200.0,35.3451,35.3777,35.3207,35.3532,63200.0
2014-09-17 14:25:00,43.44,43.47,43.42,43.43,83800.0,35.3614,35.3858,35.3451,35.3532,83800.0
2014-09-17 14:30:00,43.43,43.45,43.41,43.44,43000.0,35.3532,35.3695,35.337,35.3614,43000.0
2014-09-17 14:35:00,43.44,43.44,43.41,43.43,27400.0,35.3614,35.3614,35.337,35.3532,27400.0
2014-09-17 14:40:00,43.43,43.46,43.36,43.4,41000.0,35.3532,35.3777,35.2963,35.3288,41000.0
2014-09-17 14:45:00,43.39,43.39,43.33,43.38,34300.0,35.3207,35.3207,35.2718,35.3125,34300.0
2014-09-17 14:50:00,43.39,43.42,43.36,43.42,51700.0,35.3207,35.3451,35.2963,35.3451,51700.0
2014-09-17 14:55:00,43.41,43.43,43.38,43.41,28600.0,35.337,35.3532,35.3125,35.337,28600.0
2014-09-17 15:00:00,43.42,43.47,43.41,43.45,67300.0,35.3451,35.3858,35.337,35.3695,67300.0
2014-09-17 15:05:00,43.46,43.5,43.46,43.46,31000.0,35.3777,35.4102,35.3777,35.3777,31000.0
2014-09-17 15:10:00,43.47,43.48,43.44,43.46,74200.0,35.3858,35.3939,35.3614,35.3777,74200.0
2014-09-17 15:15:00,43.46,43.49,43.46,43.47,72500.0,35.3777,35.4021,35.3777,35.3858,72500.0
2014-09-17 15:20:00,43.47,43.48,43.4,43.43,53500.0,35.3858,35.3939,35.3288,35.3532,53500.0
2014-09-17 15:25:00,43.43,43.49,43.4,43.48,69900.0,35.3532,35.4021,35.3288,35.3939,69900.0
2014-09-17 15:30:00,43.48,43.48,43.41,43.42,38200.0,35.3939,35.3939,35.337,35.3451,38200.0
2014-09-17 15:35:00,43.42,43.43,43.39,43.39,35900.0,35.3451,35.3532,35.3207,35.3207,35900.0
2014-09-17 15:40:00,43.39,43.4,43.37,43.37,45500.0,35.3207,35.3288,35.3044,35.3044,45500.0
2014-09-17 15:45:00,43.36,43.37,43.3,43.34,113800.0,35.2963,35.3044,35.2474,35.28,113800.0
2014-09-17 15:50:00,43.34,43.39,43.34,43.35,74200.0,35.28,35.3207,35.28,35.2881,74200.0
2014-09-17 15:55:00,43.35,43.4,43.33,43.39,220700.0,35.2881,35.3288,35.2718,35.3207,220700.0
2014-09-18 09:30:00,43.49,43.64,43.44,43.51,109000.0,35.4021,35.5242,35.3614,35.4184,109000.0
2014-09-18 09:35:00,43.5,43.77,43.44,43.75,101800.0,35.4102,35.63,35.3614,35.6137,101800.0
2014-09-18 09:40:00,43.75,43.8,43.73,43.78,68700.0,35.6137,35.6544,35.5974,35.6381,68700.0
2014-09-18 09:45:00,43.78,43.8,43.72,43.72,28400.0,35.6381,35.6544,35.5893,35.5893,28400.0
2014-09-18 09:50:00,43.71,43.78,43.66,43.75,617700.0,35.5812,35.6381,35.5405,35.6137,617700.0
2014-09-18 09:55:00,43.76,43.78,43.73,43.76,42600.0,35.6219,35.6381,35.5974,35.6219,42600.0
2014-09-18 10:00:00,43.75,43.8,43.73,43.77,62200.0,35.6137,35.6544,35.5974,35.63,62200.0
2014-09-18 10:05:00,43.77,43.8,43.75,43.78,41300.0,35.63,35.6544,35.6137,35.6381,41300.0
2014-09-18 10:10:00,43.79,43.8,43.76,43.79,38900.0,35.6463,35.6544,35.6219,35.6463,38900.0
2014-09-18 10:15:00,43.79,43.81,43.76,43.79,50200.0,35.6463,35.6626,35.6219,35.6463,50200.0
2014-09-18 10:20:00,43.78,43.8,43.73,43.73,99800.0,35.6381,35.6544,35.5974,35.5974,99800.0
2014-09-18 10:25:00,43.73,43.76,43.67,43.72,60900.0,35.5974,35.6219,35.5486,35.5893,60900.0
2014-09-18 10:30:00,43.72,43.8,43.71,43.8,31100.0,35.5893,35.6544,35.5812,35.6544,31100.0
2014-09-18 10:35:00,43.8,43.8,43.75,43.78,22500.0,35.6544,35.6544,35.6137,35.6381,22500.0
2014-09-18 10:40:00,43.77,43.77,43.73,43.76,86400.0,35.63,35.63,35.5974,35.6219,86400.0
2014-09-18 10:45:00,43.75,43.8,43.75,43.79,50500.0,35.6137,35.6544,35.6137,35.6463,50500.0
2014-09-18 10:50:00,43.78,43.79,43.77,43.79,20400.0,35.6381,35.6463,35.63,35.6463,20400.0
2014-09-18 10:55:00,43.78,43.81,43.77,43.81,73500.0,35.6381,35.6626,35.63,35.6626,73500.0
2014-09-18 11:00:00,43.8,43.82,43.78,43.79,48500.0,35.6544,35.6707,35.6381,35.6463,48500.0
2014-09-18 11:05:00,43.78,43.8,43.76,43.79,58200.0,35.6381,35.6544,35.6219,35.6463,58200.0
2014-09-18 11:10:00,43.78,43.8,43.77,43.79,27600.0,35.6381,35.6544,35.63,35.6463,27600.0
2014-09-18 11:15:00,43.78,43.81,43.78,43.81,42900.0,35.6381,35.6626,35.6381,35.6626,42900.0
2014-09-18 11:20:00,43.81,43.86,43.8,43.86,45900.0,35.6626,35.7033,35.6544,35.7033,45900.0
2014-09-18 11:25:00,43.86,43.87,43.85,43.85,34500.0,35.7033,35.7114,35.6951,35.6951,34500.0
2014-09-18 11:30:00,43.85,43.86,43.82,43.86,42800.0,35.6951,35.7033,35.6707,35.7033,42800.0
2014-09-18 11:35:00,43.86,43.86,43.85,43.85,25900.0,35.7033,35.7033,35.6951,35.6951,25900.0
2014-09-18 11:40:00,43.85,43.86,43.8,43.84,42900.0,35.6951,35.7033,35.6544,35.687,42900.0
2014-09-18 11:45:00,43.83,43.84,43.81,43.82,25000.0,35.6788,35.687,35.6626,35.6707,25000.0
2014-09-18 11:50:00,43.82,43.83,43.79,43.81,24800.0,35.6707,35.6788,35.6463,35.6626,24800.0
2014-09-18 11:55:00,43.81,43.82,43.79,43.8,26000.0,35.6626,35.6707,35.6463,35.6544,26000.0
2014-09-18 12:00:00,43.8,43.82,43.78,43.79,25700.0,35.6544,35.6707,35.6381,35.6463,25700.0
2014-09-18 12:05:00,43.8,43.8,43.77,43.77,16900.0,35.6544,35.6544,35.63,35.63,16900.0
2014-09-18 12:10:00,43.77,43.79,43.77,43.77,40300.0,35.63,35.6463,35.63,35.63,40300.0
2014-09-18 12:15:00,43.77,43.79,43.77,43.78,17200.0,35.63,35.6463,35.63,35.6381,17200.0
2014-09-18 12:20:00,43.77,43.79,43.77,43.79,15000.0,35.63,35.6463,35.63,35.6463,15000.0
2014-09-18 12:25:00,43.79,43.81,43.78,43.8,14900.0,35.6463,35.6626,35.6381,35.6544,14900.0
2014-09-18 12:30:00,43.8,43.81,43.8,43.81,12800.0,35.6544,35.6626,35.6544,35.6626,12800.0
2014-09-18 12:35:00,43.81,43.81,43.79,43.8,10700.0,35.6626,35.6626,35.6463,35.6544,10700.0
2014-09-18 12:40:00,43.8,43.8,43.78,43.79,27100.0,35.6544,35.6544,35.6381,35.6463,27100.0
2014-09-18 12:45:00,43.79,43.79,43.78,43.79,7800.0,35.6463,35.6463,35.6381,35.6463,7800.0
2014-09-18 12:50:00,43.79,43.79,43.78,43.78,17400.0,35.6463,35.6463,35.6381,35.6381,17400.0
2014-09-18 12:55:00,43.79,43.79,43.78,43.79,16200.0,35.6463,35.6463,35.6381,35.6463,16200.0
2014-09-18 13:00:00,43.78,43.82,43.78,43.81,39400.0,35.6381,35.6707,35.6381,35.6626,39400.0
2014-09-18 13:05:00,43.8,43.81,43.78,43.78,58400.0,35.6544,35.6626,35.6381,35.6381,58400.0
2014-09-18 13:10:00,43.78,43.8,43.76,43.79,177800.0,35.6381,35.6544,35.6219,35.6463,177800.0
2014-09-18 13:15:00,43.78,43.79,43.76,43.76,12800.0,35.6381,35.6463,35.6219,35.6219,12800.0
2014-09-18 13:20:00,43.77,43.77,43.75,43.75,20000.0,35.63,35.63,35.6137,35.6137,20000.0
2014-09-18 13:25:00,43.75,43.76,43.75,43.76,6700.0,35.6137,35.6219,35.6137,35.6219,6700.0
2014-09-18 13:30:00,43.76,43.79,43.75,43.78,18300.0,35.6219,35.6463,35.6137,35.6381,18300.0
2014-09-18 13:35:00,43.78,43.79,43.76,43.79,20500.0,35.6381,35.6463,35.6219,35.6463,20500.0
2014-09-18 13:40:00,43.79,43.83,43.78,43.8,63300.0,35.6463,35.6788,35.6381,35.6544,63300.0
2014-09-18 13:45:00,43.81,43.81,43.78,43.79,34500.0,35.6626,35.6626,35.6381,35.6463,34500.0
2014-09-18 13:50:00,43.78,43.78,43.75,43.76,13500.0,35.6381,35.6381,35.6137,35.6219,13500.0
2014-09-18 13:55:00,43.76,43.76,43.73,43.73,11600.0,35.6219,35.6219,35.5974,35.5974,11600.0
2014-09-18 14:00:00,43.73,43.74,43.7,43.7,23600.0,35.5974,35.6056,35.573,35.573,23600.0
2014-09-18 14:05:00,43.7,43.73,43.7,43.73,30300.0,35.573,35.5974,35.573,35.5974,30300.0
2014-09-18 14:10:00,43.72,43.74,43.69,43.69,27100.0,35.5893,35.6056,35.5649,35.5649,27100.0
2014-09-18 14:15:00,43.69,43.71,43.67,43.68,32600.0,35.5649,35.5812,35.5486,35.5567,32600.0
2014-09-18 14:20:00,43.67,43.68,43.66,43.67,18900.0,35.5486,35.5567,35.5405,35.5486,18900.0
2014-09-18 14:25:00,43.67,43.67,43.66,43.66,8100.0,35.5486,35.5486,35.5405,35.5405,8100.0
2014-09-18 14:30:00,43.67,43.68,43.66,43.68,18800.0,35.5486,35.5567,35.5405,35.5567,18800.0
2014-09-18 14:35:00,43.67,43.67,43.65,43.67,26500.0,35.5486,35.5486,35.5323,35.5486,26500.0
2014-09-18 14:40:00,43.67,43.67,43.64,43.65,21600.0,35.5486,35.5486,35.5242,35.5323,21600.0
2014-09-18 14:45:00,43.65,43.66,43.62,43.62,23200.0,35.5323,35.5405,35.5079,35.5079,23200.0
2014-09-18 14:50:00,43.63,43.63,43.61,43.61,19600.0,35.516,35.516,35.4998,35.4998,19600.0
2014-09-18 14:55:00,43.61,43.63,43.61,43.62,26700.0,35.4998,35.516,35.4998,35.5079,26700.0
2014-09-18 15:00:00,43.62,43.67,43.62,43.66,21600.0,35.5079,35.5486,35.5079,35.5405,21600.0
2014-09-18 15:05:00,43.66,43.69,43.66,43.67,41900.0,35.5405,35.5649,35.5405,35.5486,41900.0
2014-09-18 15:10:00,43.67,43.69,43.67,43.68,26900.0,35.5486,35.5649,35.5486,35.5567,26900.0
2014-09-18 15:15:00,43.69,43.74,43.68,43.73,30400.0,35.5649,35.6056,35.5567,35.5974,30400.0
2014-09-18 15:20:00,43.72,43.73,43.71,43.72,16800.0,35.5893,35.5974,35.5812,35.5893,16800.0
2014-09-18 15:25:00,43.72,43.74,43.72,43.73,32000.0,35.5893,35.6056,35.5893,35.5974,32000.0
2014-09-18 15:30:00,43.73,43.73,43.71,43.71,112500.0,35.5974,35.5974,35.5812,35.5812,112500.0
2014-09-18 15:35:00,43.71,43.73,43.71,43.73,77600.0,35.5812,35.5974,35.5812,35.5974,77600.0
2014-09-18 15:40:00,43.73,43.73,43.68,43.69,58900.0,35.5974,35.5974,35.5567,35.5649,58900.0
2014-09-18 15:45:00,43.68,43.72,43.67,43.71,111800.0,35.5567,35.5893,35.5486,35.5812,111800.0
2014-09-18 15:50:00,43.71,43.73,43.7,43.7,77800.0,35.5812,35.5974,35.573,35.573,77800.0
2014-09-18 15:55:00,43.71,43.73,43.69,43.7,663600.0,35.5812,35.5974,35.5649,35.573,663600.0
2014-09-19 09:30:00,43.96,44.13,43.88,44.09,1565500.0,35.7847,35.9231,35.7195,35.8905,1565500.0
2014-09-19 09:35:00,44.09,44.16,44.08,44.15,123700.0,35.8905,35.9475,35.8824,35.9393,123700.0
2014-09-19 09:40:00,44.15,44.16,44.12,44.15,99000.0,35.9393,35.9475,35.9149,35.9393,99000.0
2014-09-19 09:45:00,44.15,44.17,44.1,44.14,68900.0,35.9393,35.9556,35.8986,35.9312,68900.0
2014-09-19 09:50:00,44.15,44.2,44.15,44.19,99500.0,35.9393,35.98,35.9393,35.9719,99500.0
2014-09-19 09:55:00,44.18,44.18,44.09,44.11,41800.0,35.9638,35.9638,35.8905,35.9068,41800.0
2014-09-19 10:00:00,44.1,44.11,44.03,44.05,49000.0,35.8986,35.9068,35.8417,35.8579,49000.0
2014-09-19 10:05:00,44.05,44.08,44.04,44.07,22500.0,35.8579,35.8824,35.8498,35.8742,22500.0
2014-09-19 10:10:00,44.08,44.1,44.05,44.07,38300.0,35.8824,35.8986,35.8579,35.8742,38300.0
2014-09-19 10:15:00,44.06,44.07,44.03,44.04,22500.0,35.8661,35.8742,35.8417,35.8498,22500.0
2014-09-19 10:20:00,44.03,44.04,43.98,43.99,32900.0,35.8417,35.8498,35.801,35.8091,32900.0
2014-09-19 10:25:00,43.99,44.0,43.95,43.97,37100.0,35.8091,35.8172,35.7765,35.7928,37100.0
2014-09-19 10:30:00,43.97,43.98,43.91,43.96,30800.0,35.7928,35.801,35.744,35.7847,30800.0
2014-09-19 10:35:00,43.96,43.99,43.95,43.98,23400.0,35.7847,35.8091,35.7765,35.801,23400.0
2014-09-19 10:40:00,43.98,43.99,43.95,43.96,35900.0,35.801,35.8091,35.7765,35.7847,35900.0
2014-09-19 10:45:00,43.96,43.96,43.92,43.95,65500.0,35.7847,35.7847,35.7521,35.7765,65500.0
2014-09-19 10:50:00,43.94,43.95,43.9,43.91,65800.0,35.7684,35.7765,35.7358,35.744,65800.0
2014-09-19 10:55:00,43.9,43.91,43.84,43.86,58700.0,35.7358,35.744,35.687,35.7033,58700.0
2014-09-19 11:00:00,43.86,43.89,43.85,43.89,38100.0,35.7033,35.7277,35.6951,35.7277,38100.0
2014-09-19 11:05:00,43.89,43.91,43.88,43.91,27600.0,35.7277,35.744,35.7195,35.744,27600.0
2014-09-19 11:10:00,43.91,43.93,43.89,43.9,37100.0,35.744,35.7603,35.7277,35.7358,37100.0
2014-09-19 11:15:00,43.9,43.95,43.9,43.94,20400.0,35.7358,35.7765,35.7358,35.7684,20400.0
2014-09-19 11:20:00,43.94,43.96,43.94,43.95,20100.0,35.7684,35.7847,35.7684,35.7765,20100.0
2014-09-19 11:25:00,43.95,43.96,43.93,43.94,26400.0,35.7765,35.7847,35.7603,35.7684,26400.0
2014-09-19 11:30:00,43.93,43.94,43.85,43.86,43900.0,35.7603,35.7684,35.6951,35.7033,43900.0
2014-09-19 11:35:00,43.86,43.86,43.82,43.84,65100.0,35.7033,35.7033,35.6707,35.687,65100.0
2014-09-19 11:40:00,43.85,43.85,43.82,43.82,21600.0,35.6951,35.6951,35.6707,35.6707,21600.0
2014-09-19 11:45:00,43.82,43.83,43.79,43.8,11800.0,35.6707,35.6788,35.6463,35.6544,11800.0
2014-09-19 11:50:00,43.8,43.82,43.8,43.82,14800.0,35.6544,35.6707,35.6544,35.6707,14800.0
2014-09-19 11:55:00,43.82,43.83,43.79,43.8,20500.0,35.6707,35.6788,35.6463,35.6544,20500.0
2014-09-19 12:00:00,43.8,43.8,43.74,43.77,18000.0,35.6544,35.6544,35.6056,35.63,18000.0
2014-09-19 12:05:00,43.77,43.77,43.73,43.76,14600.0,35.63,35.63,35.5974,35.6219,14600.0
2014-09-19 12:10:00,43.76,43.77,43.74,43.76,12000.0,35.6219,35.63,35.6056,35.6219,12000.0
2014-09-19 12:15:00,43.76,43.76,43.72,43.73,12200.0,35.6219,35.6219,35.5893,35.5974,12200.0
2014-09-19 12:20:00,43.72,43.77,43.72,43.74,11900.0,35.5893,35.63,35.5893,35.6056,11900.0
2014-09-19 12:25:00,43.75,43.78,43.75,43.76,10000.0,35.6137,35.6381,35.6137,35.6219,10000.0
2014-09-19 12:30:00,43.75,43.76,43.72,43.75,17200.0,35.6137,35.6219,35.5893,35.6137,17200.0
2014-09-19 12:35:00,43.75,43.76,43.73,43.74,23600.0,35.6137,35.6219,35.5974,35.6056,23600.0
2014-09-19 12:40:00,43.74,43.75,43.73,43.73,6800.0,35.6056,35.6137,35.5974,35.5974,6800.0
2014-09-19 12:45:00,43.72,43.73,43.69,43.72,26000.0,35.5893,35.5974,35.5649,35.5893,26000.0
2014-09-19 12:50:00,43.72,43.76,43.72,43.73,16700.0,35.5893,35.6219,35.5893,35.5974,16700.0
2014-09-19 12:55:00,43.74,43.76,43.71,43.74,49500.0,35.6056,35.6219,35.5812,35.6056,49500.0
2014-09-19 13:00:00,43.74,43.75,43.7,43.71,26400.0,35.6056,35.6137,35.573,35.5812,26400.0
2014-09-19 13:05:00,43.72,43.73,43.7,43.7,20900.0,35.5893,35.5974,35.573,35.573,20900.0
2014-09-19 13:10:00,43.71,43.72,43.65,43.66,17800.0,35.5812,35.5893,35.5323,35.5405,17800.0
2014-09-19 13:15:00,43.65,43.68,43.65,43.66,10900.0,35.5323,35.5567,35.5323,35.5405,10900.0
2014-09-19 13:20:00,43.66,43.72,43.66,43.71,9600.0,35.5405,35.5893,35.5405,35.5812,9600.0
2014-09-19 13:25:00,43.71,43.73,43.71,43.72,21500.0,35.5812,35.5974,35.5812,35.5893,21500.0
2014-09-19 13:30:00,43.73,43.76,43.73,43.73,26500.0,35.5974,35.6219,35.5974,35.5974,26500.0
2014-09-19 13:35:00,43.73,43.76,43.72,43.75,187800.0,35.5974,35.6219,35.5893,35.6137,187800.0
2014-09-19 13:40:00,43.76,43.77,43.74,43.77,15700.0,35.6219,35.63,35.6056,35.63,15700.0
2014-09-19 13:45:00,43.77,43.78,43.75,43.77,21400.0,35.63,35.6381,35.6137,35.63,21400.0
2014-09-19 13:50:00,43.78,43.79,43.77,43.77,16200.0,35.6381,35.6463,35.63,35.63,16200.0
2014-09-19 13:55:00,43.77,43.77,43.72,43.74,19400.0,35.63,35.63,35.5893,35.6056,19400.0
2014-09-19 14:00:00,43.75,43.76,43.72,43.73,13200.0,35.6137,35.6219,35.5893,35.5974,13200.0
2014-09-19 14:05:00,43.72,43.73,43.7,43.7,11100.0,35.5893,35.5974,35.573,35.573,11100.0
2014-09-19 14:10:00,43.7,43.72,43.68,43.68,18800.0,35.573,35.5893,35.5567,35.5567,18800.0
2014-09-19 14:15:00,43.69,43.7,43.68,43.69,10200.0,35.5649,35.573,35.5567,35.5649,10200.0
2014-09-19 14:20:00,43.7,43.74,43.7,43.71,19100.0,35.573,35.6056,35.573,35.5812,19100.0
2014-09-19 14:25:00,43.7,43.73,43.69,43.71,22400.0,35.573,35.5974,35.5649,35.5812,22400.0
2014-09-19 14:30:00,43.71,43.74,43.71,43.74,19800.0,35.5812,35.6056,35.5812,35.6056,19800.0
2014-09-19 14:35:00,43.73,43.77,43.73,43.77,21700.0,35.5974,35.63,35.5974,35.63,21700.0
2014-09-19 14:40:00,43.77,43.77,43.74,43.74,39800.0,35.63,35.63,35.6056,35.6056,39800.0
2014-09-19 14:45:00,43.74,43.75,43.73,43.74,21000.0,35.6056,35.6137,35.5974,35.6056,21000.0
2014-09-19 14:50:00,43.73,43.75,43.73,43.73,126900.0,35.5974,35.6137,35.5974,35.5974,126900.0
2014-09-19 14:55:00,43.74,43.75,43.72,43.73,27200.0,35.6056,35.6137,35.5893,35.5974,27200.0
2014-09-19 15:00:00,43.73,43.75,43.71,43.72,48000.0,35.5974,35.6137,35.5812,35.5893,48000.0
2014-09-19 15:05:00,43.72,43.73,43.7,43.71,43300.0,35.5893,35.5974,35.573,35.5812,43300.0
2014-09-19 15:10:00,43.71,43.72,43.69,43.7,41100.0,35.5812,35.5893,35.5649,35.573,41100.0
2014-09-19 15:15:00,43.7,43.71,43.68,43.68,20400.0,35.573,35.5812,35.5567,35.5567,20400.0
2014-09-19 15:20:00,43.69,43.7,43.68,43.69,54200.0,35.5649,35.573,35.5567,35.5649,54200.0
2014-09-19 15:25:00,43.69,43.7,43.68,43.69,43200.0,35.5649,35.573,35.5567,35.5649,43200.0
2014-09-19 15:30:00,43.69,43.71,43.68,43.7,86000.0,35.5649,35.5812,35.5567,35.573,86000.0
2014-09-19 15:35:00,43.7,43.7,43.65,43.66,69200.0,35.573,35.573,35.5323,35.5405,69200.0
2014-09-19 15:40:00,43.66,43.69,43.65,43.69,60000.0,35.5405,35.5649,35.5323,35.5649,60000.0
2014-09-19 15:45:00,43.69,43.7,43.63,43.64,182700.0,35.5649,35.573,35.516,35.5242,182700.0
2014-09-19 15:50:00,43.65,43.66,43.63,43.63,164300.0,35.5323,35.5405,35.516,35.516,164300.0
2014-09-19 15:55:00,43.63,43.64,43.56,43.58,357200.0,35.516,35.5242,35.4591,35.4753,357200.0
2014-09-22 09:30:00,43.59,43.67,43.5,43.57,115000.0,35.4835,35.5486,35.4102,35.4672,115000.0
2014-09-22 09:35:00,43.6,43.6,43.4,43.41,58800.0,35.4916,35.4916,35.3288,35.337,58800.0
2014-09-22 09:40:00,43.4,43.41,43.35,43.35,36200.0,35.3288,35.337,35.2881,35.2881,36200.0
2014-09-22 09:45:00,43.36,43.41,43.35,43.37,37600.0,35.2963,35.337,35.2881,35.3044,37600.0
2014-09-22 09:50:00,43.37,43.41,43.37,43.4,36500.0,35.3044,35.337,35.3044,35.3288,36500.0
2014-09-22 09:55:00,43.4,43.4,43.31,43.32,44500.0,35.3288,35.3288,35.2556,35.2637,44500.0
2014-09-22 10:00:00,43.33,43.38,43.3,43.36,65500.0,35.2718,35.3125,35.2474,35.2963,65500.0
2014-09-22 10:05:00,43.37,43.43,43.36,43.4,24500.0,35.3044,35.3532,35.2963,35.3288,24500.0
2014-09-22 10:10:00,43.41,43.42,43.36,43.41,23500.0,35.337,35.3451,35.2963,35.337,23500.0
2014-09-22 10:15:00,43.41,43.42,43.34,43.34,42000.0,35.337,35.3451,35.28,35.28,42000.0
2014-09-22 10:20:00,43.34,43.38,43.33,43.34,28200.0,35.28,35.3125,35.2718,35.28,28200.0
2014-09-22 10:25:00,43.34,43.37,43.33,43.37,26100.0,35.28,35.3044,35.2718,35.3044,26100.0
2014-09-22 10:30:00,43.37,43.41,43.36,43.39,43000.0,35.3044,35.337,35.2963,35.3207,43000.0
2014-09-22 10:35:00,43.39,43.42,43.38,43.4,35400.0,35.3207,35.3451,35.3125,35.3288,35400.0
2014-09-22 10:40:00,43.4,43.4,43.3,43.3,39100.0,35.3288,35.3288,35.2474,35.2474,39100.0
2014-09-22 10:45:00,43.31,43.34,43.27,43.27,33100.0,35.2556,35.28,35.223,35.223,33100.0
2014-09-22 10:50:00,43.28,43.29,43.22,43.25,90600.0,35.2311,35.2393,35.1823,35.2067,90600.0
2014-09-22 10:55:00,43.25,43.26,43.22,43.24,88200.0,35.2067,35.2149,35.1823,35.1986,88200.0
2014-09-22 11:00:00,43.24,43.34,43.23,43.33,53700.0,35.1986,35.28,35.1904,35.2718,53700.0
2014-09-22 11:05:00,43.33,43.37,43.32,43.32,31900.0,35.2718,35.3044,35.2637,35.2637,31900.0
2014-09-22 11:10:00,43.32,43.32,43.25,43.25,27800.0,35.2637,35.2637,35.2067,35.2067,27800.0
2014-09-22 11:15:00,43.26,43.27,43.23,43.26,24500.0,35.2149,35.223,35.1904,35.2149,24500.0
2014-09-22 11:20:00,43.26,43.27,43.24,43.24,23200.0,35.2149,35.223,35.1986,35.1986,23200.0
2014-09-22 11:25:00,43.25,43.26,43.24,43.25,19600.0,35.2067,35.2149,35.1986,35.2067,19600.0
2014-09-22 11:30:00,43.24,43.3,43.24,43.3,12300.0,35.1986,35.2474,35.1986,35.2474,12300.0
2014-09-22 11:35:00,43.29,43.32,43.28,43.28,15700.0,35.2393,35.2637,35.2311,35.2311,15700.0
2014-09-22 11:40:00,43.28,43.32,43.26,43.3,16700.0,35.2311,35.2637,35.2149,35.2474,16700.0
2014-09-22 11:45:00,43.29,43.31,43.27,43.31,16800.0,35.2393,35.2556,35.223,35.2556,16800.0
2014-09-22 11:50:00,43.31,43.31,43.27,43.3,21600.0,35.2556,35.2556,35.223,35.2474,21600.0
2014-09-22 11:55:00,43.3,43.3,43.27,43.3,76300.0,35.2474,35.2474,35.223,35.2474,76300.0
2014-09-22 12:00:00,43.29,43.3,43.25,43.27,38200.0,35.2393,35.2474,35.2067,35.223,38200.0
2014-09-22 12:05:00,43.28,43.3,43.27,43.29,15600.0,35.2311,35.2474,35.223,35.2393,15600.0
2014-09-22 12:10:00,43.29,43.29,43.26,43.27,21800.0,35.2393,35.2393,35.2149,35.223,21800.0
2014-09-22 12:15:00,43.26,43.29,43.26,43.28,16800.0,35.2149,35.2393,35.2149,35.2311,16800.0
2014-09-22 12:20:00,43.28,43.3,43.28,43.3,9500.0,35.2311,35.2474,35.2311,35.2474,9500.0
2014-09-22 12:25:00,43.29,43.3,43.27,43.28,20400.0,35.2393,35.2474,35.223,35.2311,20400.0
2014-09-22 12:30:00,43.28,43.3,43.25,43.26,20400.0,35.2311,35.2474,35.2067,35.2149,20400.0
2014-09-22 12:35:00,43.26,43.27,43.25,43.27,10100.0,35.2149,35.223,35.2067,35.223,10100.0
2014-09-22 12:40:00,43.26,43.29,43.25,43.27,6600.0,35.2149,35.2393,35.2067,35.223,6600.0
2014-09-22 12:45:00,43.27,43.28,43.26,43.27,4600.0,35.223,35.2311,35.2149,35.223,4600.0
2014-09-22 12:50:00,43.27,43.29,43.26,43.29,33700.0,35.223,35.2393,35.2149,35.2393,33700.0
2014-09-22 12:55:00,43.28,43.3,43.28,43.3,53800.0,35.2311,35.2474,35.2311,35.2474,53800.0
2014-09-22 13:00:00,43.3,43.3,43.29,43.3,40600.0,35.2474,35.2474,35.2393,35.2474,40600.0
2014-09-22 13:05:00,43.29,43.31,43.29,43.31,46400.0,35.2393,35.2556,35.2393,35.2556,46400.0
2014-09-22 13:10:00,43.31,43.31,43.25,43.26,36000.0,35.2556,35.2556,35.2067,35.2149,36000.0
2014-09-22 13:15:00,43.26,43.27,43.25,43.27,8800.0,35.2149,35.223,35.2067,35.223,8800.0
2014-09-22 13:20:00,43.26,43.28,43.26,43.26,12500.0,35.2149,35.2311,35.2149,35.2149,12500.0
2014-09-22 13:25:00,43.27,43.31,43.27,43.31,43900.0,35.223,35.2556,35.223,35.2556,43900.0
2014-09-22 13:30:00,43.31,43.32,43.29,43.3,18700.0,35.2556,35.2637,35.2393,35.2474,18700.0
2014-09-22 13:35:00,43.29,43.3,43.25,43.25,30300.0,35.2393,35.2474,35.2067,35.2067,30300.0
2014-09-22 13:40:00,43.25,43.27,43.23,43.24,30900.0,35.2067,35.223,35.1904,35.1986,30900.0
2014-09-22 13:45:00,43.24,43.27,43.23,43.26,23300.0,35.1986,35.223,35.1904,35.2149,23300.0
2014-09-22 13:50:00,43.26,43.3,43.26,43.29,22300.0,35.2149,35.2474,35.2149,35.2393,22300.0
2014-09-22 13:55:00,43.3,43.3,43.28,43.28,21500.0,35.2474,35.2474,35.2311,35.2311,21500.0
2014-09-22 14:00:00,43.28,43.3,43.28,43.29,24100.0,35.2311,35.2474,35.2311,35.2393,24100.0
2014-09-22 14:05:00,43.3,43.3,43.25,43.25,45000.0,35.2474,35.2474,35.2067,35.2067,45000.0
2014-09-22 14:10:00,43.25,43.27,43.25,43.27,20900.0,35.2067,35.223,35.2067,35.223,20900.0
2014-09-22 14:15:00,43.26,43.3,43.26,43.29,24300.0,35.2149,35.2474,35.2149,35.2393,24300.0
2014-09-22 14:20:00,43.29,43.32,43.29,43.31,53700.0,35.2393,35.2637,35.2393,35.2556,53700.0
2014-09-22 14:25:00,43.31,43.32,43.28,43.3,38000.0,35.2556,35.2637,35.2311,35.2474,38000.0
2014-09-22 14:30:00,43.3,43.34,43.3,43.33,20600.0,35.2474,35.28,35.2474,35.2718,20600.0
2014-09-22 14:35:00,43.33,43.34,43.32,43.34,22300.0,35.2718,35.28,35.2637,35.28,22300.0
2014-09-22 14:40:00,43.34,43.34,43.32,43.33,13400.0,35.28,35.28,35.2637,35.2718,13400.0
2014-09-22 14:45:00,43.34,43.38,43.33,43.37,11700.0,35.28,35.3125,35.2718,35.3044,11700.0
2014-09-22 14:50:00,43.38,43.4,43.37,43.38,19600.0,35.3125,35.3288,35.3044,35.3125,19600.0
2014-09-22 14:55:00,43.37,43.4,43.37,43.38,20300.0,35.3044,35.3288,35.3044,35.3125,20300.0
2014-09-22 15:00:00,43.38,43.41,43.38,43.39,29500.0,35.3125,35.337,35.3125,35.3207,29500.0
2014-09-22 15:05:00,43.4,43.4,43.36,43.36,28700.0,35.3288,35.3288,35.2963,35.2963,28700.0
2014-09-22 15:10:00,43.36,43.38,43.34,43.36,38600.0,35.2963,35.3125,35.28,35.2963,38600.0
2014-09-22 15:15:00,43.35,43.36,43.32,43.34,28100.0,35.2881,35.2963,35.2637,35.28,28100.0
2014-09-22 15:20:00,43.34,43.36,43.34,43.35,17200.0,35.28,35.2963,35.28,35.2881,17200.0
2014-09-22 15:25:00,43.35,43.36,43.34,43.35,24900.0,35.2881,35.2963,35.28,35.2881,24900.0
2014-09-22 15:30:00,43.35,43.36,43.34,43.35,33900.0,35.2881,35.2963,35.28,35.2881,33900.0
2014-09-22 15:35:00,43.35,43.38,43.35,43.36,37400.0,35.2881,35.3125,35.2881,35.2963,37400.0
2014-09-22 15:40:00,43.36,43.42,43.36,43.41,58200.0,35.2963,35.3451,35.2963,35.337,58200.0
2014-09-22 15:45:00,43.4,43.4,43.38,43.4,43000.0,35.3288,35.3288,35.3125,35.3288,43000.0
2014-09-22 15:50:00,43.4,43.42,43.36,43.4,102100.0,35.3288,35.3451,35.2963,35.3288,102100.0
2014-09-22 15:55:00,43.39,43.42,43.39,43.4,217300.0,35.3207,35.3451,35.3207,35.3288,217300.0
2014-09-23 09:30:00,42.71,43.01,42.71,42.94,226900.0,34.7671,35.0113,34.7671,34.9544,226900.0
2014-09-23 09:35:00,42.96,42.96,42.87,42.94,136200.0,34.9706,34.9706,34.8974,34.9544,136200.0
2014-09-23 09:40:00,42.94,43.0,42.91,42.95,106000.0,34.9544,35.0032,34.9299,34.9625,106000.0
2014-09-23 09:45:00,42.96,42.98,42.88,42.95,43200.0,34.9706,34.9869,34.9055,34.9625,43200.0
2014-09-23 09:50:00,42.96,43.04,42.96,43.02,55400.0,34.9706,35.0358,34.9706,35.0195,55400.0
2014-09-23 09:55:00,43.02,43.08,43.02,43.06,66400.0,35.0195,35.0683,35.0195,35.052,66400.0
2014-09-23 10:00:00,43.06,43.16,43.06,43.1,90300.0,35.052,35.1334,35.052,35.0846,90300.0
2014-09-23 10:05:00,43.1,43.14,43.1,43.1,27100.0,35.0846,35.1172,35.0846,35.0846,27100.0
2014-09-23 10:10:00,43.09,43.12,43.05,43.07,84200.0,35.0765,35.1009,35.0439,35.0602,84200.0
2014-09-23 10:15:00,43.07,43.08,43.01,43.02,29100.0,35.0602,35.0683,35.0113,35.0195,29100.0
2014-09-23 10:20:00,43.03,43.06,43.01,43.01,36600.0,35.0276,35.052,35.0113,35.0113,36600.0
2014-09-23 10:25:00,43.0,43.0,42.93,42.93,54500.0,35.0032,35.0032,34.9462,34.9462,54500.0
2014-09-23 10:30:00,42.93,42.96,42.91,42.91,77200.0,34.9462,34.9706,34.9299,34.9299,77200.0
2014-09-23 10:35:00,42.91,42.93,42.9,42.9,38200.0,34.9299,34.9462,34.9218,34.9218,38200.0
2014-09-23 10:40:00,42.9,42.94,42.88,42.92,58500.0,34.9218,34.9544,34.9055,34.9381,58500.0
2014-09-23 10:45:00,42.91,42.94,42.9,42.93,34200.0,34.9299,34.9544,34.9218,34.9462,34200.0
2014-09-23 10:50:00,42.93,42.99,42.93,42.96,34700.0,34.9462,34.9951,34.9462,34.9706,34700.0
2014-09-23 10:55:00,42.95,42.95,42.9,42.92,36700.0,34.9625,34.9625,34.9218,34.9381,36700.0
2014-09-23 11:00:00,42.92,42.94,42.87,42.88,67800.0,34.9381,34.9544,34.8974,34.9055,67800.0
2014-09-23 11:05:00,42.87,42.88,42.73,42.83,216400.0,34.8974,34.9055,34.7834,34.8648,216400.0
2014-09-23 11:10:00,42.82,42.84,42.78,42.79,123000.0,34.8567,34.873,34.8241,34.8323,123000.0
2014-09-23 11:15:00,42.78,42.81,42.71,42.72,99600.0,34.8241,34.8485,34.7671,34.7753,99600.0
2014-09-23 11:20:00,42.72,42.8,42.71,42.78,35900.0,34.7753,34.8404,34.7671,34.8241,35900.0
2014-09-23 11:25:00,42.78,42.79,42.73,42.74,63200.0,34.8241,34.8323,34.7834,34.7916,63200.0
2014-09-23 11:30:00,42.74,42.78,42.74,42.76,64600.0,34.7916,34.8241,34.7916,34.8078,64600.0
2014-09-23 11:35:00,42.75,42.85,42.75,42.84,65000.0,34.7997,34.8811,34.7997,34.873,65000.0
2014-09-23 11:40:00,42.84,42.87,42.84,42.85,17900.0,34.873,34.8974,34.873,34.8811,17900.0
2014-09-23 11:45:00,42.85,42.86,42.83,42.83,12800.0,34.8811,34.8892,34.8648,34.8648,12800.0
2014-09-23 11:50:00,42.83,42.84,42.83,42.83,15900.0,34.8648,34.873,34.8648,34.8648,15900.0
2014-09-23 11:55:00,42.83,42.84,42.8,42.8,26700.0,34.8648,34.873,34.8404,34.8404,26700.0
2014-09-23 12:00:00,42.8,42.81,42.77,42.77,31400.0,34.8404,34.8485,34.816,34.816,31400.0
2014-09-23 12:05:00,42.77,42.77,42.75,42.75,21200.0,34.816,34.816,34.7997,34.7997,21200.0
2014-09-23 12:10:00,42.74,42.76,42.73,42.73,34700.0,34.7916,34.8078,34.7834,34.7834,34700.0
2014-09-23 12:15:00,42.74,42.76,42.72,42.72,48900.0,34.7916,34.8078,34.7753,34.7753,48900.0
2014-09-23 12:20:00,42.73,42.74,42.68,42.69,36100.0,34.7834,34.7916,34.7427,34.7509,36100.0
2014-09-23 12:25:00,42.7,42.7,42.68,42.68,8400.0,34.759,34.759,34.7427,34.7427,8400.0
2014-09-23 12:30:00,42.68,42.7,42.68,42.69,15300.0,34.7427,34.759,34.7427,34.7509,15300.0
2014-09-23 12:35:00,42.69,42.72,42.69,42.69,27000.0,34.7509,34.7753,34.7509,34.7509,27000.0
2014-09-23 12:40:00,42.69,42.7,42.67,42.67,30900.0,34.7509,34.759,34.7346,34.7346,30900.0
2014-09-23 12:45:00,42.68,42.68,42.65,42.65,22800.0,34.7427,34.7427,34.7183,34.7183,22800.0
2014-09-23 12:50:00,42.64,42.66,42.64,42.66,36000.0,34.7102,34.7264,34.7102,34.7264,36000.0
2014-09-23 12:55:00,42.65,42.66,42.62,42.63,25100.0,34.7183,34.7264,34.6939,34.702,25100.0
2014-09-23 13:00:00,42.62,42.63,42.6,42.61,26100.0,34.6939,34.702,34.6776,34.6857,26100.0
2014-09-23 13:05:00,42.61,42.61,42.59,42.6,14900.0,34.6857,34.6857,34.6695,34.6776,14900.0
2014-09-23 13:10:00,42.59,42.61,42.58,42.61,57700.0,34.6695,34.6857,34.6613,34.6857,57700.0
2014-09-23 13:15:00,42.61,42.61,42.58,42.59,18600.0,34.6857,34.6857,34.6613,34.6695,18600.0
2014-09-23 13:20:00,42.6,42.71,42.59,42.7,61900.0,34.6776,34.7671,34.6695,34.759,61900.0
2014-09-23 13:25:00,42.71,42.71,42.69,42.7,31300.0,34.7671,34.7671,34.7509,34.759,31300.0
2014-09-23 13:30:00,42.7,42.79,42.7,42.79,43100.0,34.759,34.8323,34.759,34.8323,43100.0
2014-09-23 13:35:00,42.8,42.82,42.78,42.82,24700.0,34.8404,34.8567,34.8241,34.8567,24700.0
2014-09-23 13:40:00,42.82,42.83,42.78,42.79,47300.0,34.8567,34.8648,34.8241,34.8323,47300.0
2014-09-23 13:45:00,42.78,42.78,42.75,42.75,28000.0,34.8241,34.8241,34.7997,34.7997,28000.0
2014-09-23 13:50:00,42.76,42.76,42.72,42.72,40200.0,34.8078,34.8078,34.7753,34.7753,40200.0
2014-09-23 13:55:00,42.71,42.71,42.63,42.63,51800.0,34.7671,34.7671,34.702,34.702,51800.0
2014-09-23 14:00:00,42.64,42.7,42.63,42.66,65700.0,34.7102,34.759,34.702,34.7264,65700.0
2014-09-23 14:05:00,42.66,42.67,42.65,42.65,26100.0,34.7264,34.7346,34.7183,34.7183,26100.0
2014-09-23 14:10:00,42.65,42.73,42.65,42.71,82600.0,34.7183,34.7834,34.7183,34.7671,82600.0
2014-09-23 14:15:00,42.71,42.72,42.69,42.69,52300.0,34.7671,34.7753,34.7509,34.7509,52300.0
2014-09-23 14:20:00,42.7,42.72,42.67,42.7,52300.0,34.759,34.7753,34.7346,34.759,52300.0
2014-09-23 14:25:00,42.69,42.71,42.66,42.7,61000.0,34.7509,34.7671,34.7264,34.759,61000.0
2014-09-23 14:30:00,42.7,42.71,42.67,42.68,122600.0,34.759,34.7671,34.7346,34.7427,122600.0
2014-09-23 14:35:00,42.68,42.69,42.66,42.66,39900.0,34.7427,34.7509,34.7264,34.7264,39900.0
2014-09-23 14:40:00,42.66,42.67,42.64,42.65,36100.0,34.7264,34.7346,34.7102,34.7183,36100.0
2014-09-23 14:45:00,42.64,42.67,42.64,42.66,58800.0,34.7102,34.7346,34.7102,34.7264,58800.0
2014-09-23 14:50:00,42.66,42.66,42.63,42.65,73900.0,34.7264,34.7264,34.702,34.7183,73900.0
2014-09-23 14:55:00,42.65,42.68,42.64,42.67,91200.0,34.7183,34.7427,34.7102,34.7346,91200.0
2014-09-23 15:00:00,42.67,42.68,42.64,42.64,62800.0,34.7346,34.7427,34.7102,34.7102,62800.0
2014-09-23 15:05:00,42.64,42.65,42.6,42.6,56100.0,34.7102,34.7183,34.6776,34.6776,56100.0
2014-09-23 15:10:00,42.61,42.63,42.6,42.6,80200.0,34.6857,34.702,34.6776,34.6776,80200.0
2014-09-23 15:15:00,42.61,42.65,42.6,42.62,163300.0,34.6857,34.7183,34.6776,34.6939,163300.0
2014-09-23 15:20:00,42.62,42.63,42.59,42.6,127200.0,34.6939,34.702,34.6695,34.6776,127200.0
2014-09-23 15:25:00,42.61,42.67,42.61,42.63,138500.0,34.6857,34.7346,34.6857,34.702,138500.0
2014-09-23 15:30:00,42.64,42.66,42.63,42.66,124200.0,34.7102,34.7264,34.702,34.7264,124200.0
2014-09-23 15:35:00,42.67,42.67,42.64,42.66,127700.0,34.7346,34.7346,34.7102,34.7264,127700.0
2014-09-23 15:40:00,42.66,42.66,42.63,42.63,110800.0,34.7264,34.7264,34.702,34.702,110800.0
2014-09-23 15:45:00,42.64,42.66,42.62,42.63,190800.0,34.7102,34.7264,34.6939,34.702,190800.0
2014-09-23 15:50:00,42.64,42.64,42.52,42.54,415100.0,34.7102,34.7102,34.6125,34.6288,415100.0
2014-09-23 15:55:00,42.54,42.55,42.49,42.5,470300.0,34.6288,34.6369,34.5881,34.5962,470300.0
2014-09-24 09:30:00,42.45,42.65,42.44,42.65,87300.0,34.5555,34.7183,34.5473,34.7183,87300.0
2014-09-24 09:35:00,42.67,42.78,42.66,42.75,68300.0,34.7346,34.8241,34.7264,34.7997,68300.0
2014-09-24 09:40:00,42.75,42.82,42.73,42.78,75900.0,34.7997,34.8567,34.7834,34.8241,75900.0
2014-09-24 09:45:00,42.78,42.78,42.62,42.7,80300.0,34.8241,34.8241,34.6939,34.759,80300.0
2014-09-24 09:50:00,42.69,42.76,42.68,42.73,49600.0,34.7509,34.8078,34.7427,34.7834,49600.0
2014-09-24 09:55:00,42.73,42.76,42.72,42.76,57900.0,34.7834,34.8078,34.7753,34.8078,57900.0
2014-09-24 10:00:00,42.75,42.79,42.63,42.71,45800.0,34.7997,34.8323,34.702,34.7671,45800.0
2014-09-24 10:05:00,42.71,42.73,42.64,42.69,28600.0,34.7671,34.7834,34.7102,34.7509,28600.0
2014-09-24 10:10:00,42.69,42.77,42.67,42.76,46800.0,34.7509,34.816,34.7346,34.8078,46800.0
2014-09-24 10:15:00,42.76,42.81,42.76,42.76,54100.0,34.8078,34.8485,34.8078,34.8078,54100.0
2014-09-24 10:20:00,42.76,42.78,42.71,42.77,55100.0,34.8078,34.8241,34.7671,34.816,55100.0
2014-09-24 10:25:00,42.77,42.81,42.74,42.74,50900.0,34.816,34.8485,34.7916,34.7916,50900.0
2014-09-24 10:30:00,42.74,42.75,42.65,42.68,71000.0,34.7916,34.7997,34.7183,34.7427,71000.0
2014-09-24 10:35:00,42.68,42.68,42.62,42.66,47500.0,34.7427,34.7427,34.6939,34.7264,47500.0
2014-09-24 10:40:00,42.67,42.7,42.66,42.68,20400.0,34.7346,34.759,34.7264,34.7427,20400.0
2014-09-24 10:45:00,42.67,42.7,42.65,42.66,36700.0,34.7346,34.759,34.7183,34.7264,36700.0
2014-09-24 10:50:00,42.67,42.68,42.64,42.64,27000.0,34.7346,34.7427,34.7102,34.7102,27000.0
2014-09-24 10:55:00,42.65,42.66,42.62,42.62,51400.0,34.7183,34.7264,34.6939,34.6939,51400.0
2014-09-24 11:00:00,42.62,42.63,42.57,42.62,98400.0,34.6939,34.702,34.6532,34.6939,98400.0
2014-09-24 11:05:00,42.62,42.71,42.61,42.71,37400.0,34.6939,34.7671,34.6857,34.7671,37400.0
2014-09-24 11:10:00,42.7,42.76,42.7,42.76,19800.0,34.759,34.8078,34.759,34.8078,19800.0
2014-09-24 11:15:00,42.76,42.78,42.74,42.75,68300.0,34.8078,34.8241,34.7916,34.7997,68300.0
2014-09-24 11:20:00,42.75,42.79,42.75,42.77,55500.0,34.7997,34.8323,34.7997,34.816,55500.0
2014-09-24 11:25:00,42.76,42.81,42.76,42.81,33200.0,34.8078,34.8485,34.8078,34.8485,33200.0
2014-09-24 11:30:00,42.81,42.84,42.8,42.84,32300.0,34.8485,34.873,34.8404,34.873,32300.0
2014-09-24 11:35:00,42.83,42.85,42.81,42.81,45700.0,34.8648,34.8811,34.8485,34.8485,45700.0
2014-09-24 11:40:00,42.82,42.83,42.79,42.83,32100.0,34.8567,34.8648,34.8323,34.8648,32100.0
2014-09-24 11:45:00,42.82,42.86,42.82,42.85,22500.0,34.8567,34.8892,34.8567,34.8811,22500.0
2014-09-24 11:50:00,42.86,42.88,42.84,42.85,40900.0,34.8892,34.9055,34.873,34.8811,40900.0
2014-09-24 11:55:00,42.84,42.89,42.83,42.89,33700.0,34.873,34.9137,34.8648,34.9137,33700.0
2014-09-24 12:00:00,42.89,42.91,42.88,42.9,16400.0,34.9137,34.9299,34.9055,34.9218,16400.0
2014-09-24 12:05:00,42.89,42.9,42.87,42.87,23700.0,34.9137,34.9218,34.8974,34.8974,23700.0
2014-09-24 12:10:00,42.87,42.87,42.84,42.84,26300.0,34.8974,34.8974,34.873,34.873,26300.0
2014-09-24 12:15:00,42.85,42.86,42.81,42.81,40200.0,34.8811,34.8892,34.8485,34.8485,40200.0
2014-09-24 12:20:00,42.81,42.84,42.8,42.83,40900.0,34.8485,34.873,34.8404,34.8648,40900.0
2014-09-24 12:25:00,42.84,42.84,42.83,42.83,119100.0,34.873,34.873,34.8648,34.8648,119100.0
2014-09-24 12:30:00,42.82,42.82,42.79,42.8,179000.0,34.8567,34.8567,34.8323,34.8404,179000.0
2014-09-24 12:35:00,42.8,42.8,42.71,42.71,83300.0,34.8404,34.8404,34.7671,34.7671,83300.0
2014-09-24 12:40:00,42.71,42.71,42.68,42.69,114800.0,34.7671,34.7671,34.7427,34.7509,114800.0
2014-09-24 12:45:00,42.68,42.69,42.64,42.65,163000.0,34.7427,34.7509,34.7102,34.7183,163000.0
2014-09-24 12:50:00,42.65,42.65,42.62,42.62,36100.0,34.7183,34.7183,34.6939,34.6939,36100.0
2014-09-24 12:55:00,42.63,42.66,42.63,42.65,56400.0,34.702,34.7264,34.702,34.7183,56400.0
2014-09-24 13:00:00,42.64,42.69,42.64,42.67,16700.0,34.7102,34.7509,34.7102,34.7346,16700.0
2014-09-24 13:05:00,42.67,42.69,42.64,42.66,38100.0,34.7346,34.7509,34.7102,34.7264,38100.0
2014-09-24 13:10:00,42.66,42.72,42.66,42.72,337000.0,34.7264,34.7753,34.7264,34.7753,337000.0
2014-09-24 13:15:00,42.72,42.77,42.71,42.71,71300.0,34.7753,34.816,34.7671,34.7671,71300.0
2014-09-24 13:20:00,42.72,42.72,42.68,42.69,30700.0,34.7753,34.7753,34.7427,34.7509,30700.0
2014-09-24 13:25:00,42.7,42.73,42.7,42.7,17200.0,34.759,34.7834,34.759,34.759,17200.0
2014-09-24 13:30:00,42.7,42.73,42.7,42.73,30300.0,34.759,34.7834,34.759,34.7834,30300.0
2014-09-24 13:35:00,42.72,42.73,42.72,42.72,16700.0,34.7753,34.7834,34.7753,34.7753,16700.0
2014-09-24 13:40:00,42.73,42.73,42.7,42.72,70100.0,34.7834,34.7834,34.759,34.7753,70100.0
2014-09-24 13:45:00,42.72,42.73,42.71,42.71,43600.0,34.7753,34.7834,34.7671,34.7671,43600.0
2014-09-24 13:50:00,42.72,42.73,42.71,42.71,28200.0,34.7753,34.7834,34.7671,34.7671,28200.0
2014-09-24 13:55:00,42.71,42.72,42.69,42.69,24900.0,34.7671,34.7753,34.7509,34.7509,24900.0
2014-09-24 14:00:00,42.7,42.7,42.66,42.68,37000.0,34.759,34.759,34.7264,34.7427,37000.0
2014-09-24 14:05:00,42.69,42.69,42.65,42.66,75600.0,34.7509,34.7509,34.7183,34.7264,75600.0
2014-09-24 14:10:00,42.66,42.67,42.66,42.66,13200.0,34.7264,34.7346,34.7264,34.7264,13200.0
2014-09-24 14:15:00,42.67,42.71,42.66,42.71,84800.0,34.7346,34.7671,34.7264,34.7671,84800.0
2014-09-24 14:20:00,42.71,42.72,42.68,42.69,53200.0,34.7671,34.7753,34.7427,34.7509,53200.0
2014-09-24 14:25:00,42.69,42.73,42.69,42.71,137000.0,34.7509,34.7834,34.7509,34.7671,137000.0
2014-09-24 14:30:00,42.71,42.73,42.69,42.73,39000.0,34.7671,34.7834,34.7509,34.7834,39000.0
2014-09-24 14:35:00,42.72,42.73,42.7,42.71,24900.0,34.7753,34.7834,34.759,34.7671,24900.0
2014-09-24 14:40:00,42.72,42.72,42.7,42.7,25200.0,34.7753,34.7753,34.759,34.759,25200.0
2014-09-24 14:45:00,42.7,42.71,42.67,42.7,46900.0,34.759,34.7671,34.7346,34.759,46900.0
2014-09-24 14:50:00,42.71,42.71,42.67,42.67,47900.0,34.7671,34.7671,34.7346,34.7346,47900.0
2014-09-24 14:55:00,42.67,42.68,42.67,42.68,11900.0,34.7346,34.7427,34.7346,34.7427,11900.0
2014-09-24 15:00:00,42.67,42.69,42.67,42.69,62200.0,34.7346,34.7509,34.7346,34.7509,62200.0
2014-09-24 15:05:00,42.68,42.69,42.64,42.65,90200.0,34.7427,34.7509,34.7102,34.7183,90200.0
2014-09-24 15:10:00,42.66,42.66,42.64,42.64,53800.0,34.7264,34.7264,34.7102,34.7102,53800.0
2014-09-24 15:15:00,42.64,42.66,42.64,42.66,58700.0,34.7102,34.7264,34.7102,34.7264,58700.0
2014-09-24 15:20:00,42.66,42.66,42.5,42.65,87800.0,34.7264,34.7264,34.5962,34.7183,87800.0
2014-09-24 15:25:00,42.64,42.7,42.64,42.69,63400.0,34.7102,34.759,34.7102,34.7509,63400.0
2014-09-24 15:30:00,42.69,42.7,42.68,42.7,40200.0,34.7509,34.759,34.7427,34.759,40200.0
2014-09-24 15:35:00,42.7,42.72,42.69,42.7,151700.0,34.759,34.7753,34.7509,34.759,151700.0
2014-09-24 15:40:00,42.7,42.7,42.68,42.7,41400.0,34.759,34.759,34.7427,34.759,41400.0
2014-09-24 15:45:00,42.69,42.69,42.61,42.61,155200.0,34.7509,34.7509,34.6857,34.6857,155200.0
2014-09-24 15:50:00,42.62,42.66,42.59,42.59,292100.0,34.6939,34.7264,34.6695,34.6695,292100.0
2014-09-24 15:55:00,42.59,42.65,42.59,42.65,484400.0,34.6695,34.7183,34.6695,34.7183,484400.0
2014-09-25 09:30:00,42.42,42.48,42.38,42.39,112400.0,34.5311,34.5799,34.4985,34.5066,112400.0
2014-09-25 09:35:00,42.4,42.4,42.32,42.34,48900.0,34.5148,34.5148,34.4497,34.4659,48900.0
2014-09-25 09:40:00,42.33,42.34,42.3,42.3,35400.0,34.4578,34.4659,34.4334,34.4334,35400.0
2014-09-25 09:45:00,42.3,42.35,42.25,42.25,140300.0,34.4334,34.4741,34.3927,34.3927,140300.0
2014-09-25 09:50:00,42.26,42.28,42.13,42.21,115800.0,34.4008,34.4171,34.295,34.3601,115800.0
2014-09-25 09:55:00,42.23,42.29,42.18,42.28,39200.0,34.3764,34.4252,34.3357,34.4171,39200.0
2014-09-25 10:00:00,42.27,42.27,42.14,42.18,93400.0,34.409,34.409,34.3031,34.3357,93400.0
2014-09-25 10:05:00,42.18,42.21,42.15,42.19,55300.0,34.3357,34.3601,34.3113,34.3438,55300.0
2014-09-25 10:10:00,42.19,42.22,42.15,42.16,66400.0,34.3438,34.3683,34.3113,34.3194,66400.0
2014-09-25 10:15:00,42.15,42.16,42.09,42.12,36300.0,34.3113,34.3194,34.2624,34.2869,36300.0
2014-09-25 10:20:00,42.11,42.15,42.03,42.05,77400.0,34.2787,34.3113,34.2136,34.2299,77400.0
2014-09-25 10:25:00,42.05,42.07,42.02,42.03,61700.0,34.2299,34.2462,34.2055,34.2136,61700.0
2014-09-25 10:30:00,42.04,42.06,42.02,42.05,66800.0,34.2217,34.238,34.2055,34.2299,66800.0
2014-09-25 10:35:00,42.06,42.13,42.06,42.1,86500.0,34.238,34.295,34.238,34.2706,86500.0
2014-09-25 10:40:00,42.1,42.1,42.02,42.04,42800.0,34.2706,34.2706,34.2055,34.2217,42800.0
2014-09-25 10:45:00,42.03,42.03,41.97,42.02,73700.0,34.2136,34.2136,34.1648,34.2055,73700.0
2014-09-25 10:50:00,42.02,42.07,42.02,42.05,18600.0,34.2055,34.2462,34.2055,34.2299,18600.0
2014-09-25 10:55:00,42.05,42.12,42.02,42.12,16400.0,34.2299,34.2869,34.2055,34.2869,16400.0
2014-09-25 11:00:00,42.11,42.11,42.07,42.08,32200.0,34.2787,34.2787,34.2462,34.2543,32200.0
2014-09-25 11:05:00,42.08,42.08,42.02,42.07,46900.0,34.2543,34.2543,34.2055,34.2462,46900.0
2014-09-25 11:10:00,42.08,42.08,42.02,42.03,38800.0,34.2543,34.2543,34.2055,34.2136,38800.0
2014-09-25 11:15:00,42.04,42.09,42.04,42.07,58600.0,34.2217,34.2624,34.2217,34.2462,58600.0
2014-09-25 11:20:00,42.08,42.11,42.06,42.11,17100.0,34.2543,34.2787,34.238,34.2787,17100.0
2014-09-25 11:25:00,42.11,42.15,42.1,42.15,17700.0,34.2787,34.3113,34.2706,34.3113,17700.0
2014-09-25 11:30:00,42.16,42.16,42.08,42.11,21300.0,34.3194,34.3194,34.2543,34.2787,21300.0
2014-09-25 11:35:00,42.11,42.17,42.11,42.16,31300.0,34.2787,34.3276,34.2787,34.3194,31300.0
2014-09-25 11:40:00,42.15,42.15,42.09,42.09,25800.0,34.3113,34.3113,34.2624,34.2624,25800.0
2014-09-25 11:45:00,42.09,42.13,42.07,42.07,31900.0,34.2624,34.295,34.2462,34.2462,31900.0
2014-09-25 11:50:00,42.06,42.11,42.06,42.08,48700.0,34.238,34.2787,34.238,34.2543,48700.0
2014-09-25 11:55:00,42.07,42.09,42.02,42.04,17100.0,34.2462,34.2624,34.2055,34.2217,17100.0
2014-09-25 12:00:00,42.04,42.08,42.04,42.08,15900.0,34.2217,34.2543,34.2217,34.2543,15900.0
2014-09-25 12:05:00,42.08,42.09,42.06,42.09,17000.0,34.2543,34.2624,34.238,34.2624,17000.0
2014-09-25 12:10:00,42.09,42.11,42.09,42.11,4200.0,34.2624,34.2787,34.2624,34.2787,4200.0
2014-09-25 12:15:00,42.11,42.13,42.08,42.1,22700.0,34.2787,34.295,34.2543,34.2706,22700.0
2014-09-25 12:20:00,42.09,42.11,42.05,42.09,21600.0,34.2624,34.2787,34.2299,34.2624,21600.0
2014-09-25 12:25:00,42.09,42.09,42.02,42.03,31900.0,34.2624,34.2624,34.2055,34.2136,31900.0
2014-09-25 12:30:00,42.03,42.06,42.01,42.04,24100.0,34.2136,34.238,34.1973,34.2217,24100.0
2014-09-25 12:35:00,42.05,42.09,42.03,42.06,13400.0,34.2299,34.2624,34.2136,34.238,13400.0
2014-09-25 12:40:00,42.07,42.08,42.04,42.05,11500.0,34.2462,34.2543,34.2217,34.2299,11500.0
2014-09-25 12:45:00,42.06,42.07,42.03,42.05,27200.0,34.238,34.2462,34.2136,34.2299,27200.0
2014-09-25 12:50:00,42.05,42.06,42.02,42.06,22600.0,34.2299,34.238,34.2055,34.238,22600.0
2014-09-25 12:55:00,42.06,42.07,42.04,42.06,35600.0,34.238,34.2462,34.2217,34.238,35600.0
2014-09-25 13:00:00,42.05,42.09,42.03,42.03,17500.0,34.2299,34.2624,34.2136,34.2136,17500.0
2014-09-25 13:05:00,42.02,42.05,42.01,42.04,15400.0,34.2055,34.2299,34.1973,34.2217,15400.0
2014-09-25 13:10:00,42.04,42.08,42.04,42.04,11800.0,34.2217,34.2543,34.2217,34.2217,11800.0
2014-09-25 13:15:00,42.05,42.09,42.05,42.06,11100.0,34.2299,34.2624,34.2299,34.238,11100.0
2014-09-25 13:20:00,42.06,42.08,42.05,42.05,20000.0,34.238,34.2543,34.2299,34.2299,20000.0
2014-09-25 13:25:00,42.05,42.06,42.04,42.06,15900.0,34.2299,34.238,34.2217,34.238,15900.0
2014-09-25 13:30:00,42.07,42.08,42.04,42.06,24600.0,34.2462,34.2543,34.2217,34.238,24600.0
2014-09-25 13:35:00,42.07,42.08,42.05,42.06,20500.0,34.2462,34.2543,34.2299,34.238,20500.0
2014-09-25 13:40:00,42.05,42.09,42.04,42.07,28700.0,34.2299,34.2624,34.2217,34.2462,28700.0
2014-09-25 13:45:00,42.06,42.08,42.02,42.04,21700.0,34.238,34.2543,34.2055,34.2217,21700.0
2014-09-25 13:50:00,42.03,42.04,41.97,41.98,78800.0,34.2136,34.2217,34.1648,34.1729,78800.0
2014-09-25 13:55:00,41.98,42.05,41.97,42.04,68800.0,34.1729,34.2299,34.1648,34.2217,68800.0
2014-09-25 14:00:00,42.03,42.04,42.01,42.03,82900.0,34.2136,34.2217,34.1973,34.2136,82900.0
2014-09-25 14:05:00,42.02,42.07,42.02,42.04,30000.0,34.2055,34.2462,34.2055,34.2217,30000.0
2014-09-25 14:10:00,42.05,42.06,42.03,42.05,11800.0,34.2299,34.238,34.2136,34.2299,11800.0
2014-09-25 14:15:00,42.05,42.06,42.02,42.03,28200.0,34.2299,34.238,34.2055,34.2136,28200.0
2014-09-25 14:20:00,42.04,42.05,42.03,42.05,20900.0,34.2217,34.2299,34.2136,34.2299,20900.0
2014-09-25 14:25:00,42.05,42.08,42.04,42.07,12800.0,34.2299,34.2543,34.2217,34.2462,12800.0
2014-09-25 14:30:00,42.07,42.09,42.06,42.08,14900.0,34.2462,34.2624,34.238,34.2543,14900.0
2014-09-25 14:35:00,42.07,42.1,42.07,42.1,16000.0,34.2462,34.2706,34.2462,34.2706,16000.0
2014-09-25 14:40:00,42.1,42.11,42.08,42.09,20400.0,34.2706,34.2787,34.2543,34.2624,20400.0
2014-09-25 14:45:00,42.08,42.14,42.08,42.13,21500.0,34.2543,34.3031,34.2543,34.295,21500.0
2014-09-25 14:50:00,42.14,42.14,42.11,42.13,22600.0,34.3031,34.3031,34.2787,34.295,22600.0
2014-09-25 14:55:00,42.13,42.13,42.09,42.1,40800.0,34.295,34.295,34.2624,34.2706,40800.0
2014-09-25 15:00:00,42.09,42.12,42.07,42.08,51600.0,34.2624,34.2869,34.2462,34.2543,51600.0
2014-09-25 15:05:00,42.08,42.09,42.07,42.08,33000.0,34.2543,34.2624,34.2462,34.2543,33000.0
2014-09-25 15:10:00,42.07,42.08,42.05,42.06,41500.0,34.2462,34.2543,34.2299,34.238,41500.0
2014-09-25 15:15:00,42.06,42.08,42.05,42.06,40300.0,34.238,34.2543,34.2299,34.238,40300.0
2014-09-25 15:20:00,42.05,42.06,42.01,42.02,50400.0,34.2299,34.238,34.1973,34.2055,50400.0
2014-09-25 15:25:00,42.02,42.03,42.0,42.01,48300.0,34.2055,34.2136,34.1892,34.1973,48300.0
2014-09-25 15:30:00,42.02,42.04,41.99,42.03,77100.0,34.2055,34.2217,34.181,34.2136,77100.0
2014-09-25 15:35:00,42.02,42.08,42.02,42.08,55400.0,34.2055,34.2543,34.2055,34.2543,55400.0
2014-09-25 15:40:00,42.08,42.1,42.05,42.1,43000.0,34.2543,34.2706,34.2299,34.2706,43000.0
2014-09-25 15:45:00,42.09,42.1,42.03,42.1,93200.0,34.2624,34.2706,34.2136,34.2706,93200.0
2014-09-25 15:50:00,42.09,42.09,42.06,42.08,97500.0,34.2624,34.2624,34.238,34.2543,97500.0
2014-09-25 15:55:00,42.07,42.08,42.01,42.02,411300.0,34.2462,34.2543,34.1973,34.2055,411300.0
2014-09-26 09:30:00,42.13,42.19,42.03,42.14,71900.0,34.295,34.3438,34.2136,34.3031,71900.0
2014-09-26 09:35:00,42.15,42.22,42.0,42.02,23300.0,34.3113,34.3683,34.1892,34.2055,23300.0
2014-09-26 09:40:00,42.03,42.11,42.03,42.05,27100.0,34.2136,34.2787,34.2136,34.2299,27100.0
2014-09-26 09:45:00,42.06,42.06,42.02,42.03,31400.0,34.238,34.238,34.2055,34.2136,31400.0
2014-09-26 09:50:00,42.03,42.03,41.96,41.96,23400.0,34.2136,34.2136,34.1566,34.1566,23400.0
2014-09-26 09:55:00,41.96,41.99,41.92,41.93,27200.0,34.1566,34.181,34.1241,34.1322,27200.0
2014-09-26 10:00:00,41.93,42.11,41.93,42.09,92600.0,34.1322,34.2787,34.1322,34.2624,92600.0
2014-09-26 10:05:00,42.09,42.11,42.08,42.1,13500.0,34.2624,34.2787,34.2543,34.2706,13500.0
2014-09-26 10:10:00,42.09,42.11,42.08,42.1,27300.0,34.2624,34.2787,34.2543,34.2706,27300.0
2014-09-26 10:15:00,42.1,42.11,42.04,42.08,30400.0,34.2706,34.2787,34.2217,34.2543,30400.0
2014-09-26 10:20:00,42.07,42.09,42.04,42.05,23100.0,34.2462,34.2624,34.2217,34.2299,23100.0
2014-09-26 10:25:00,42.05,42.12,42.03,42.04,19100.0,34.2299,34.2869,34.2136,34.2217,19100.0
2014-09-26 10:30:00,42.05,42.1,42.02,42.1,36000.0,34.2299,34.2706,34.2055,34.2706,36000.0
2014-09-26 10:35:00,42.11,42.12,42.09,42.09,58600.0,34.2787,34.2869,34.2624,34.2624,58600.0
2014-09-26 10:40:00,42.09,42.11,42.07,42.09,34300.0,34.2624,34.2787,34.2462,34.2624,34300.0
2014-09-26 10:45:00,42.08,42.09,42.02,42.06,25700.0,34.2543,34.2624,34.2055,34.238,25700.0
2014-09-26 10:50:00,42.05,42.07,42.03,42.04,12900.0,34.2299,34.2462,34.2136,34.2217,12900.0
2014-09-26 10:55:00,42.03,42.08,42.02,42.08,39100.0,34.2136,34.2543,34.2055,34.2543,39100.0
2014-09-26 11:00:00,42.08,42.13,42.07,42.07,29900.0,34.2543,34.295,34.2462,34.2462,29900.0
2014-09-26 11:05:00,42.07,42.08,42.04,42.07,21200.0,34.2462,34.2543,34.2217,34.2462,21200.0
2014-09-26 11:10:00,42.06,42.08,42.01,42.02,31300.0,34.238,34.2543,34.1973,34.2055,31300.0
2014-09-26 11:15:00,42.03,42.04,42.01,42.01,23500.0,34.2136,34.2217,34.1973,34.1973,23500.0
2014-09-26 11:20:00,42.01,42.05,41.98,42.03,47700.0,34.1973,34.2299,34.1729,34.2136,47700.0
2014-09-26 11:25:00,42.03,42.05,42.0,42.01,1041300.0,34.2136,34.2299,34.1892,34.1973,1041300.0
2014-09-26 11:30:00,42.01,42.01,41.96,41.97,63400.0,34.1973,34.1973,34.1566,34.1648,63400.0
2014-09-26 11:35:00,41.97,41.98,41.93,41.94,117900.0,34.1648,34.1729,34.1322,34.1403,117900.0
2014-09-26 11:40:00,41.93,41.94,41.91,41.92,21000.0,34.1322,34.1403,34.1159,34.1241,21000.0
2014-09-26 11:45:00,41.92,41.97,41.91,41.96,31200.0,34.1241,34.1648,34.1159,34.1566,31200.0
2014-09-26 11:50:00,41.95,41.97,41.94,41.95,31600.0,34.1485,34.1648,34.1403,34.1485,31600.0
2014-09-26 11:55:00,41.95,41.96,41.95,41.95,4100.0,34.1485,34.1566,34.1485,34.1485,4100.0
2014-09-26 12:00:00,41.95,41.99,41.95,41.98,22900.0,34.1485,34.181,34.1485,34.1729,22900.0
2014-09-26 12:05:00,41.98,42.06,41.97,42.06,61900.0,34.1729,34.238,34.1648,34.238,61900.0
2014-09-26 12:10:00,42.06,42.06,42.04,42.05,10500.0,34.238,34.238,34.2217,34.2299,10500.0
2014-09-26 12:15:00,42.04,42.06,42.03,42.05,42200.0,34.2217,34.238,34.2136,34.2299,42200.0
2014-09-26 12:20:00,42.05,42.08,42.05,42.06,16100.0,34.2299,34.2543,34.2299,34.238,16100.0
2014-09-26 12:25:00,42.05,42.08,42.05,42.08,29700.0,34.2299,34.2543,34.2299,34.2543,29700.0
2014-09-26 12:30:00,42.09,42.09,42.07,42.07,19400.0,34.2624,34.2624,34.2462,34.2462,19400.0
2014-09-26 12:35:00,42.07,42.07,42.03,42.05,34600.0,34.2462,34.2462,34.2136,34.2299,34600.0
2014-09-26 12:40:00,42.05,42.05,42.03,42.04,6900.0,34.2299,34.2299,34.2136,34.2217,6900.0
2014-09-26 12:45:00,42.04,42.05,42.04,42.05,5100.0,34.2217,34.2299,34.2217,34.2299,5100.0
2014-09-26 12:50:00,42.04,42.05,42.04,42.04,9200.0,34.2217,34.2299,34.2217,34.2217,9200.0
2014-09-26 12:55:00,42.05,42.05,42.01,42.01,39000.0,34.2299,34.2299,34.1973,34.1973,39000.0
2014-09-26 13:00:00,42.02,42.02,42.01,42.02,13600.0,34.2055,34.2055,34.1973,34.2055,13600.0
2014-09-26 13:05:00,42.03,42.05,42.02,42.05,13900.0,34.2136,34.2299,34.2055,34.2299,13900.0
2014-09-26 13:10:00,42.05,42.06,42.04,42.05,62400.0,34.2299,34.238,34.2217,34.2299,62400.0
2014-09-26 13:15:00,42.05,42.08,42.05,42.08,57300.0,34.2299,34.2543,34.2299,34.2543,57300.0
2014-09-26 13:20:00,42.08,42.08,42.04,42.06,117200.0,34.2543,34.2543,34.2217,34.238,117200.0
2014-09-26 13:25:00,42.05,42.05,42.01,42.01,11700.0,34.2299,34.2299,34.1973,34.1973,11700.0
2014-09-26 13:30:00,42.01,42.05,42.01,42.04,23100.0,34.1973,34.2299,34.1973,34.2217,23100.0
2014-09-26 13:35:00,42.05,42.05,42.02,42.05,14600.0,34.2299,34.2299,34.2055,34.2299,14600.0
2014-09-26 13:40:00,42.04,42.05,42.04,42.05,12200.0,34.2217,34.2299,34.2217,34.2299,12200.0
2014-09-26 13:45:00,42.04,42.05,42.04,42.05,18000.0,34.2217,34.2299,34.2217,34.2299,18000.0
2014-09-26 13:50:00,42.05,42.05,42.04,42.04,12700.0,34.2299,34.2299,34.2217,34.2217,12700.0
2014-09-26 13:55:00,42.05,42.05,42.01,42.04,46600.0,34.2299,34.2299,34.1973,34.2217,46600.0
2014-09-26 14:00:00,42.04,42.05,42.03,42.05,120300.0,34.2217,34.2299,34.2136,34.2299,120300.0
2014-09-26 14:05:00,42.05,42.05,42.04,42.05,111400.0,34.2299,34.2299,34.2217,34.2299,111400.0
2014-09-26 14:10:00,42.05,42.05,42.04,42.04,31500.0,34.2299,34.2299,34.2217,34.2217,31500.0
2014-09-26 14:15:00,42.05,42.13,42.04,42.12,148800.0,34.2299,34.295,34.2217,34.2869,148800.0
2014-09-26 14:20:00,42.12,42.13,42.09,42.13,40800.0,34.2869,34.295,34.2624,34.295,40800.0
2014-09-26 14:25:00,42.14,42.15,42.12,42.12,21400.0,34.3031,34.3113,34.2869,34.2869,21400.0
2014-09-26 14:30:00,42.13,42.17,42.13,42.16,30400.0,34.295,34.3276,34.295,34.3194,30400.0
2014-09-26 14:35:00,42.16,42.2,42.16,42.2,67800.0,34.3194,34.352,34.3194,34.352,67800.0
2014-09-26 14:40:00,42.21,42.22,42.19,42.21,23400.0,34.3601,34.3683,34.3438,34.3601,23400.0
2014-09-26 14:45:00,42.2,42.24,42.19,42.22,27000.0,34.352,34.3845,34.3438,34.3683,27000.0
2014-09-26 14:50:00,42.23,42.24,42.13,42.14,152000.0,34.3764,34.3845,34.295,34.3031,152000.0
2014-09-26 14:55:00,42.15,42.16,42.13,42.14,29500.0,34.3113,34.3194,34.295,34.3031,29500.0
2014-09-26 15:00:00,42.15,42.16,42.14,42.15,92300.0,34.3113,34.3194,34.3031,34.3113,92300.0
2014-09-26 15:05:00,42.15,42.16,42.14,42.15,33200.0,34.3113,34.3194,34.3031,34.3113,33200.0
2014-09-26 15:10:00,42.15,42.16,42.09,42.11,107100.0,34.3113,34.3194,34.2624,34.2787,107100.0
2014-09-26 15:15:00,42.1,42.12,42.08,42.08,49100.0,34.2706,34.2869,34.2543,34.2543,49100.0
2014-09-26 15:20:00,42.08,42.11,42.07,42.09,40400.0,34.2543,34.2787,34.2462,34.2624,40400.0
2014-09-26 15:25:00,42.09,42.1,42.06,42.08,60700.0,34.2624,34.2706,34.238,34.2543,60700.0
2014-09-26 15:30:00,42.08,42.09,42.05,42.05,137600.0,34.2543,34.2624,34.2299,34.2299,137600.0
2014-09-26 15:35:00,42.06,42.1,42.06,42.09,487700.0,34.238,34.2706,34.238,34.2624,487700.0
2014-09-26 15:40:00,42.1,42.11,42.06,42.07,112400.0,34.2706,34.2787,34.238,34.2462,112400.0
2014-09-26 15:45:00,42.07,42.07,42.03,42.04,106300.0,34.2462,34.2462,34.2136,34.2217,106300.0
2014-09-26 15:50:00,42.04,42.08,42.03,42.05,192500.0,34.2217,34.2543,34.2136,34.2299,192500.0
2014-09-26 15:55:00,42.05,42.05,41.99,42.0,663900.0,34.2299,34.2299,34.181,34.1892,663900.0
2014-09-29 09:30:00,41.67,41.89,41.67,41.87,113200.0,33.9205,34.0996,33.9205,34.0834,113200.0
2014-09-29 09:35:00,41.87,41.91,41.79,41.83,40400.0,34.0834,34.1159,34.0182,34.0508,40400.0
2014-09-29 09:40:00,41.83,41.9,41.8,41.9,55900.0,34.0508,34.1078,34.0264,34.1078,55900.0
2014-09-29 09:45:00,41.9,41.91,41.83,41.84,48900.0,34.1078,34.1159,34.0508,34.0589,48900.0
2014-09-29 09:50:00,41.85,41.88,41.83,41.87,37700.0,34.0671,34.0915,34.0508,34.0834,37700.0
2014-09-29 09:55:00,41.87,41.95,41.85,41.91,27100.0,34.0834,34.1485,34.0671,34.1159,27100.0
2014-09-29 10:00:00,41.91,41.95,41.87,41.93,37500.0,34.1159,34.1485,34.0834,34.1322,37500.0
2014-09-29 10:05:00,41.94,41.97,41.92,41.92,20800.0,34.1403,34.1648,34.1241,34.1241,20800.0
2014-09-29 10:10:00,41.92,41.95,41.91,41.93,45100.0,34.1241,34.1485,34.1159,34.1322,45100.0
2014-09-29 10:15:00,41.94,41.98,41.93,41.98,198300.0,34.1403,34.1729,34.1322,34.1729,198300.0
2014-09-29 10:20:00,41.97,41.98,41.95,41.95,110700.0,34.1648,34.1729,34.1485,34.1485,110700.0
2014-09-29 10:25:00,41.95,41.97,41.93,41.96,23400.0,34.1485,34.1648,34.1322,34.1566,23400.0
2014-09-29 10:30:00,41.96,41.98,41.94,41.97,52200.0,34.1566,34.1729,34.1403,34.1648,52200.0
2014-09-29 10:35:00,41.96,41.97,41.93,41.94,21800.0,34.1566,34.1648,34.1322,34.1403,21800.0
2014-09-29 10:40:00,41.95,41.97,41.93,41.96,201700.0,34.1485,34.1648,34.1322,34.1566,201700.0
2014-09-29 10:45:00,41.96,41.98,41.91,41.94,57400.0,34.1566,34.1729,34.1159,34.1403,57400.0
2014-09-29 10:50:00,41.94,41.96,41.92,41.94,36400.0,34.1403,34.1566,34.1241,34.1403,36400.0
2014-09-29 10:55:00,41.94,41.95,41.93,41.95,22700.0,34.1403,34.1485,34.1322,34.1485,22700.0
2014-09-29 11:00:00,41.94,41.95,41.9,41.92,29000.0,34.1403,34.1485,34.1078,34.1241,29000.0
2014-09-29 11:05:00,41.92,41.96,41.92,41.93,26200.0,34.1241,34.1566,34.1241,34.1322,26200.0
2014-09-29 11:10:00,41.93,41.96,41.93,41.96,152100.0,34.1322,34.1566,34.1322,34.1566,152100.0
2014-09-29 11:15:00,41.96,42.01,41.96,42.0,66000.0,34.1566,34.1973,34.1566,34.1892,66000.0
2014-09-29 11:20:00,42.0,42.0,41.97,41.98,33000.0,34.1892,34.1892,34.1648,34.1729,33000.0
2014-09-29 11:25:00,41.98,41.99,41.96,41.98,22900.0,34.1729,34.181,34.1566,34.1729,22900.0
2014-09-29 11:30:00,42.0,42.0,41.96,41.96,25700.0,34.1892,34.1892,34.1566,34.1566,25700.0
2014-09-29 11:35:00,41.96,41.97,41.96,41.96,39000.0,34.1566,34.1648,34.1566,34.1566,39000.0
2014-09-29 11:40:00,41.96,41.97,41.94,41.95,42300.0,34.1566,34.1648,34.1403,34.1485,42300.0
2014-09-29 11:45:00,41.95,41.95,41.92,41.93,16200.0,34.1485,34.1485,34.1241,34.1322,16200.0
2014-09-29 11:50:00,41.93,41.96,41.93,41.94,29800.0,34.1322,34.1566,34.1322,34.1403,29800.0
2014-09-29 11:55:00,41.94,41.96,41.94,41.95,29000.0,34.1403,34.1566,34.1403,34.1485,29000.0
2014-09-29 12:00:00,41.95,41.95,41.9,41.91,16500.0,34.1485,34.1485,34.1078,34.1159,16500.0
2014-09-29 12:05:00,41.91,41.93,41.89,41.93,21000.0,34.1159,34.1322,34.0996,34.1322,21000.0
2014-09-29 12:10:00,41.92,41.93,41.87,41.88,22000.0,34.1241,34.1322,34.0834,34.0915,22000.0
2014-09-29 12:15:00,41.87,41.9,41.87,41.9,18600.0,34.0834,34.1078,34.0834,34.1078,18600.0
2014-09-29 12:20:00,41.9,41.9,41.87,41.87,30000.0,34.1078,34.1078,34.0834,34.0834,30000.0
2014-09-29 12:25:00,41.87,41.88,41.85,41.87,46200.0,34.0834,34.0915,34.0671,34.0834,46200.0
2014-09-29 12:30:00,41.88,41.88,41.83,41.84,18300.0,34.0915,34.0915,34.0508,34.0589,18300.0
2014-09-29 12:35:00,41.84,41.85,41.81,41.82,13000.0,34.0589,34.0671,34.0345,34.0427,13000.0
2014-09-29 12:40:00,41.82,41.87,41.82,41.87,8200.0,34.0427,34.0834,34.0427,34.0834,8200.0
2014-09-29 12:45:00,41.87,41.87,41.83,41.84,17700.0,34.0834,34.0834,34.0508,34.0589,17700.0
2014-09-29 12:50:00,41.84,41.88,41.84,41.86,19400.0,34.0589,34.0915,34.0589,34.0752,19400.0
2014-09-29 12:55:00,41.87,41.9,41.86,41.9,29700.0,34.0834,34.1078,34.0752,34.1078,29700.0
2014-09-29 13:00:00,41.9,41.91,41.88,41.88,23900.0,34.1078,34.1159,34.0915,34.0915,23900.0
2014-09-29 13:05:00,41.88,41.89,41.87,41.89,20900.0,34.0915,34.0996,34.0834,34.0996,20900.0
2014-09-29 13:10:00,41.89,41.89,41.85,41.86,92900.0,34.0996,34.0996,34.0671,34.0752,92900.0
2014-09-29 13:15:00,41.86,41.91,41.86,41.89,30700.0,34.0752,34.1159,34.0752,34.0996,30700.0
2014-09-29 13:20:00,41.89,41.89,41.85,41.85,16100.0,34.0996,34.0996,34.0671,34.0671,16100.0
2014-09-29 13:25:00,41.85,41.88,41.85,41.87,18000.0,34.0671,34.0915,34.0671,34.0834,18000.0
2014-09-29 13:30:00,41.87,41.91,41.87,41.89,19600.0,34.0834,34.1159,34.0834,34.0996,19600.0
2014-09-29 13:35:00,41.9,41.9,41.86,41.86,30900.0,34.1078,34.1078,34.0752,34.0752,30900.0
2014-09-29 13:40:00,41.86,41.86,41.82,41.83,28900.0,34.0752,34.0752,34.0427,34.0508,28900.0
2014-09-29 13:45:00,41.83,41.83,41.8,41.82,17900.0,34.0508,34.0508,34.0264,34.0427,17900.0
2014-09-29 13:50:00,41.82,41.86,41.82,41.84,32000.0,34.0427,34.0752,34.0427,34.0589,32000.0
2014-09-29 13:55:00,41.84,41.86,41.82,41.84,32500.0,34.0589,34.0752,34.0427,34.0589,32500.0
2014-09-29 14:00:00,41.84,41.88,41.84,41.86,30400.0,34.0589,34.0915,34.0589,34.0752,30400.0
2014-09-29 14:05:00,41.86,41.86,41.83,41.83,35800.0,34.0752,34.0752,34.0508,34.0508,35800.0
2014-09-29 14:10:00,41.84,41.86,41.83,41.84,27600.0,34.0589,34.0752,34.0508,34.0589,27600.0
2014-09-29 14:15:00,41.84,41.85,41.81,41.81,32900.0,34.0589,34.0671,34.0345,34.0345,32900.0
2014-09-29 14:20:00,41.81,41.82,41.78,41.8,42900.0,34.0345,34.0427,34.0101,34.0264,42900.0
2014-09-29 14:25:00,41.8,41.83,41.8,41.8,29200.0,34.0264,34.0508,34.0264,34.0264,29200.0
2014-09-29 14:30:00,41.81,41.84,41.79,41.83,59000.0,34.0345,34.0589,34.0182,34.0508,59000.0
2014-09-29 14:35:00,41.84,41.85,41.82,41.83,28100.0,34.0589,34.0671,34.0427,34.0508,28100.0
2014-09-29 14:40:00,41.83,41.84,41.8,41.81,42500.0,34.0508,34.0589,34.0264,34.0345,42500.0
2014-09-29 14:45:00,41.81,41.84,41.8,41.84,20300.0,34.0345,34.0589,34.0264,34.0589,20300.0
2014-09-29 14:50:00,41.84,41.85,41.79,41.79,44900.0,34.0589,34.0671,34.0182,34.0182,44900.0
2014-09-29 14:55:00,41.8,41.84,41.78,41.82,44000.0,34.0264,34.0589,34.0101,34.0427,44000.0
2014-09-29 15:00:00,41.83,41.86,41.79,41.81,80400.0,34.0508,34.0752,34.0182,34.0345,80400.0
2014-09-29 15:05:00,41.8,41.83,41.8,41.81,79100.0,34.0264,34.0508,34.0264,34.0345,79100.0
2014-09-29 15:10:00,41.8,41.86,41.8,41.86,55500.0,34.0264,34.0752,34.0264,34.0752,55500.0
2014-09-29 15:15:00,41.86,41.87,41.82,41.85,108800.0,34.0752,34.0834,34.0427,34.0671,108800.0
2014-09-29 15:20:00,41.84,41.88,41.84,41.87,120600.0,34.0589,34.0915,34.0589,34.0834,120600.0
2014-09-29 15:25:00,41.87,41.92,41.87,41.91,48500.0,34.0834,34.1241,34.0834,34.1159,48500.0
2014-09-29 15:30:00,41.92,41.92,41.87,41.9,107300.0,34.1241,34.1241,34.0834,34.1078,107300.0
2014-09-29 15:35:00,41.9,41.9,41.87,41.9,80400.0,34.1078,34.1078,34.0834,34.1078,80400.0
2014-09-29 15:40:00,41.9,41.9,41.83,41.88,111000.0,34.1078,34.1078,34.0508,34.0915,111000.0
2014-09-29 15:45:00,41.88,41.91,41.87,41.89,208000.0,34.0915,34.1159,34.0834,34.0996,208000.0
2014-09-29 15:50:00,41.89,41.9,41.87,41.89,168600.0,34.0996,34.1078,34.0834,34.0996,168600.0
2014-09-29 15:55:00,41.9,41.93,41.88,41.89,334800.0,34.1078,34.1322,34.0915,34.0996,334800.0
2014-09-30 09:30:00,41.8,41.99,41.8,41.85,150400.0,34.0264,34.181,34.0264,34.0671,150400.0
2014-09-30 09:35:00,41.85,41.9,41.82,41.85,41900.0,34.0671,34.1078,34.0427,34.0671,41900.0
2014-09-30 09:40:00,41.86,41.86,41.76,41.77,52700.0,34.0752,34.0752,33.9938,34.002,52700.0
2014-09-30 09:45:00,41.77,41.8,41.74,41.74,40100.0,34.002,34.0264,33.9775,33.9775,40100.0
2014-09-30 09:50:00,41.75,41.77,41.71,41.75,33300.0,33.9857,34.002,33.9531,33.9857,33300.0
2014-09-30 09:55:00,41.75,41.77,41.68,41.72,38000.0,33.9857,34.002,33.9287,33.9612,38000.0
2014-09-30 10:00:00,41.71,41.71,41.64,41.69,39000.0,33.9531,33.9531,33.8961,33.9368,39000.0
2014-09-30 10:05:00,41.69,41.7,41.65,41.69,51600.0,33.9368,33.945,33.9043,33.9368,51600.0
2014-09-30 10:10:00,41.69,41.76,41.69,41.75,31700.0,33.9368,33.9938,33.9368,33.9857,31700.0
2014-09-30 10:15:00,41.75,41.8,41.75,41.76,39400.0,33.9857,34.0264,33.9857,33.9938,39400.0
2014-09-30 10:20:00,41.76,41.77,41.72,41.73,52700.0,33.9938,34.002,33.9612,33.9694,52700.0
2014-09-30 10:25:00,41.73,41.77,41.68,41.69,36200.0,33.9694,34.002,33.9287,33.9368,36200.0
2014-09-30 10:30:00,41.69,41.76,41.69,41.74,22500.0,33.9368,33.9938,33.9368,33.9775,22500.0
2014-09-30 10:35:00,41.75,41.8,41.72,41.8,57800.0,33.9857,34.0264,33.9612,34.0264,57800.0
2014-09-30 10:40:00,41.8,41.86,41.8,41.85,32700.0,34.0264,34.0752,34.0264,34.0671,32700.0
2014-09-30 10:45:00,41.85,41.92,41.85,41.9,34800.0,34.0671,34.1241,34.0671,34.1078,34800.0
2014-09-30 10:50:00,41.9,41.9,41.88,41.9,32600.0,34.1078,34.1078,34.0915,34.1078,32600.0
2014-09-30 10:55:00,41.9,41.92,41.88,41.89,61500.0,34.1078,34.1241,34.0915,34.0996,61500.0
2014-09-30 11:00:00,41.89,41.91,41.89,41.89,32100.0,34.0996,34.1159,34.0996,34.0996,32100.0
2014-09-30 11:05:00,41.9,41.94,41.89,41.93,66300.0,34.1078,34.1403,34.0996,34.1322,66300.0
2014-09-30 11:10:00,41.93,41.94,41.9,41.9,30500.0,34.1322,34.1403,34.1078,34.1078,30500.0
2014-09-30 11:15:00,41.9,41.94,41.9,41.94,18600.0,34.1078,34.1403,34.1078,34.1403,18600.0
2014-09-30 11:20:00,41.94,41.94,41.9,41.92,13100.0,34.1403,34.1403,34.1078,34.1241,13100.0
2014-09-30 11:25:00,41.93,41.95,41.91,41.93,28400.0,34.1322,34.1485,34.1159,34.1322,28400.0
2014-09-30 11:30:00,41.92,41.95,41.91,41.94,38100.0,34.1241,34.1485,34.1159,34.1403,38100.0
2014-09-30 11:35:00,41.93,41.95,41.92,41.94,57800.0,34.1322,34.1485,34.1241,34.1403,57800.0
2014-09-30 11:40:00,41.94,41.95,41.9,41.9,27300.0,34.1403,34.1485,34.1078,34.1078,27300.0
2014-09-30 11:45:00,41.91,41.91,41.88,41.9,20800.0,34.1159,34.1159,34.0915,34.1078,20800.0
2014-09-30 11:50:00,41.89,41.92,41.88,41.92,21200.0,34.0996,34.1241,34.0915,34.1241,21200.0
2014-09-30 11:55:00,41.92,41.93,41.89,41.9,14400.0,34.1241,34.1322,34.0996,34.1078,14400.0
2014-09-30 12:00:00,41.91,41.93,41.9,41.93,12800.0,34.1159,34.1322,34.1078,34.1322,12800.0
2014-09-30 12:05:00,41.94,41.94,41.9,41.92,15900.0,34.1403,34.1403,34.1078,34.1241,15900.0
2014-09-30 12:10:00,41.92,41.96,41.91,41.96,23700.0,34.1241,34.1566,34.1159,34.1566,23700.0
2014-09-30 12:15:00,41.96,41.97,41.9,41.92,76600.0,34.1566,34.1648,34.1078,34.1241,76600.0
2014-09-30 12:20:00,41.92,41.92,41.86,41.86,9300.0,34.1241,34.1241,34.0752,34.0752,9300.0
2014-09-30 12:25:00,41.86,41.87,41.83,41.83,10600.0,34.0752,34.0834,34.0508,34.0508,10600.0
2014-09-30 12:30:00,41.83,41.84,41.81,41.82,15700.0,34.0508,34.0589,34.0345,34.0427,15700.0
2014-09-30 12:35:00,41.82,41.82,41.76,41.76,13000.0,34.0427,34.0427,33.9938,33.9938,13000.0
2014-09-30 12:40:00,41.75,41.79,41.74,41.78,11000.0,33.9857,34.0182,33.9775,34.0101,11000.0
2014-09-30 12:45:00,41.79,41.82,41.78,41.8,9300.0,34.0182,34.0427,34.0101,34.0264,9300.0
2014-09-30 12:50:00,41.81,41.83,41.8,41.82,14800.0,34.0345,34.0508,34.0264,34.0427,14800.0
2014-09-30 12:55:00,41.82,41.84,41.8,41.81,13600.0,34.0427,34.0589,34.0264,34.0345,13600.0
2014-09-30 13:00:00,41.8,41.83,41.8,41.83,23500.0,34.0264,34.0508,34.0264,34.0508,23500.0
2014-09-30 13:05:00,41.82,41.88,41.82,41.84,16300.0,34.0427,34.0915,34.0427,34.0589,16300.0
2014-09-30 13:10:00,41.84,41.84,41.83,41.84,13000.0,34.0589,34.0589,34.0508,34.0589,13000.0
2014-09-30 13:15:00,41.84,41.86,41.83,41.83,18000.0,34.0589,34.0752,34.0508,34.0508,18000.0
2014-09-30 13:20:00,41.83,41.83,41.81,41.83,15800.0,34.0508,34.0508,34.0345,34.0508,15800.0
2014-09-30 13:25:00,41.83,41.84,41.78,41.79,34400.0,34.0508,34.0589,34.0101,34.0182,34400.0
2014-09-30 13:30:00,41.78,41.8,41.76,41.76,20400.0,34.0101,34.0264,33.9938,33.9938,20400.0
2014-09-30 13:35:00,41.76,41.79,41.76,41.78,20300.0,33.9938,34.0182,33.9938,34.0101,20300.0
2014-09-30 13:40:00,41.77,41.78,41.71,41.71,21300.0,34.002,34.0101,33.9531,33.9531,21300.0
2014-09-30 13:45:00,41.71,41.71,41.66,41.67,26000.0,33.9531,33.9531,33.9124,33.9205,26000.0
2014-09-30 13:50:00,41.67,41.7,41.65,41.69,21000.0,33.9205,33.945,33.9043,33.9368,21000.0
2014-09-30 13:55:00,41.69,41.71,41.69,41.71,18500.0,33.9368,33.9531,33.9368,33.9531,18500.0
2014-09-30 14:00:00,41.72,41.73,41.69,41.72,23900.0,33.9612,33.9694,33.9368,33.9612,23900.0
2014-09-30 14:05:00,41.72,41.75,41.7,41.71,33200.0,33.9612,33.9857,33.945,33.9531,33200.0
2014-09-30 14:10:00,41.72,41.74,41.71,41.72,55300.0,33.9612,33.9775,33.9531,33.9612,55300.0
2014-09-30 14:15:00,41.71,41.72,41.68,41.68,23500.0,33.9531,33.9612,33.9287,33.9287,23500.0
2014-09-30 14:20:00,41.68,41.7,41.63,41.63,51000.0,33.9287,33.945,33.888,33.888,51000.0
2014-09-30 14:25:00,41.64,41.7,41.62,41.7,57400.0,33.8961,33.945,33.8798,33.945,57400.0
2014-09-30 14:30:00,41.7,41.73,41.69,41.72,39400.0,33.945,33.9694,33.9368,33.9612,39400.0
2014-09-30 14:35:00,41.71,41.72,41.68,41.7,24700.0,33.9531,33.9612,33.9287,33.945,24700.0
2014-09-30 14:40:00,41.69,41.7,41.67,41.67,20300.0,33.9368,33.945,33.9205,33.9205,20300.0
2014-09-30 14:45:00,41.67,41.72,41.67,41.71,29700.0,33.9205,33.9612,33.9205,33.9531,29700.0
2014-09-30 14:50:00,41.71,41.72,41.69,41.71,31100.0,33.9531,33.9612,33.9368,33.9531,31100.0
2014-09-30 14:55:00,41.72,41.75,41.71,41.73,47000.0,33.9612,33.9857,33.9531,33.9694,47000.0
2014-09-30 15:00:00,41.73,41.73,41.68,41.69,57800.0,33.9694,33.9694,33.9287,33.9368,57800.0
2014-09-30 15:05:00,41.68,41.7,41.65,41.7,39600.0,33.9287,33.945,33.9043,33.945,39600.0
2014-09-30 15:10:00,41.7,41.72,41.7,41.7,46000.0,33.945,33.9612,33.945,33.945,46000.0
2014-09-30 15:15:00,41.7,41.73,41.69,41.73,47100.0,33.945,33.9694,33.9368,33.9694,47100.0
2014-09-30 15:20:00,41.73,41.8,41.72,41.77,48800.0,33.9694,34.0264,33.9612,34.002,48800.0
2014-09-30 15:25:00,41.77,41.78,41.73,41.75,92800.0,34.002,34.0101,33.9694,33.9857,92800.0
2014-09-30 15:30:00,41.75,41.76,41.71,41.75,77000.0,33.9857,33.9938,33.9531,33.9857,77000.0
2014-09-30 15:35:00,41.75,41.81,41.74,41.75,72900.0,33.9857,34.0345,33.9775,33.9857,72900.0
2014-09-30 15:40:00,41.76,41.78,41.75,41.75,53000.0,33.9938,34.0101,33.9857,33.9857,53000.0
2014-09-30 15:45:00,41.75,41.75,41.66,41.66,226300.0,33.9857,33.9857,33.9124,33.9124,226300.0
2014-09-30 15:50:00,41.66,41.69,41.64,41.64,217100.0,33.9124,33.9368,33.8961,33.8961,217100.0
2014-09-30 15:55:00,41.65,41.66,41.59,41.6,398500.0,33.9043,33.9124,33.8554,33.8636,398500.0
2014-10-01 09:30:00,42.05,42.06,41.46,41.49,169500.0,34.2299,34.238,33.7496,33.774,169500.0
2014-10-01 09:35:00,41.49,41.51,41.37,41.38,56300.0,33.774,33.7903,33.6763,33.6845,56300.0
2014-10-01 09:40:00,41.37,41.47,41.36,41.43,50800.0,33.6763,33.7577,33.6682,33.7252,50800.0
2014-10-01 09:45:00,41.43,41.46,41.4,41.43,58400.0,33.7252,33.7496,33.7008,33.7252,58400.0
2014-10-01 09:50:00,41.43,41.43,41.37,41.41,41400.0,33.7252,33.7252,33.6763,33.7089,41400.0
2014-10-01 09:55:00,41.41,41.41,41.36,41.38,32200.0,33.7089,33.7089,33.6682,33.6845,32200.0
2014-10-01 10:00:00,41.36,41.4,41.33,41.33,64100.0,33.6682,33.7008,33.6438,33.6438,64100.0
2014-10-01 10:05:00,41.34,41.34,41.26,41.31,72700.0,33.6519,33.6519,33.5868,33.6275,72700.0
2014-10-01 10:10:00,41.32,41.37,41.3,41.35,46100.0,33.6356,33.6763,33.6194,33.6601,46100.0
2014-10-01 10:15:00,41.35,41.43,41.35,41.43,44400.0,33.6601,33.7252,33.6601,33.7252,44400.0
2014-10-01 10:20:00,41.42,41.52,41.41,41.48,60800.0,33.717,33.7984,33.7089,33.7659,60800.0
2014-10-01 10:25:00,41.48,41.51,41.46,41.48,40200.0,33.7659,33.7903,33.7496,33.7659,40200.0
2014-10-01 10:30:00,41.48,41.48,41.42,41.43,44000.0,33.7659,33.7659,33.717,33.7252,44000.0
2014-10-01 10:35:00,41.44,41.45,41.34,41.36,32500.0,33.7333,33.7415,33.6519,33.6682,32500.0
2014-10-01 10:40:00,41.37,41.41,41.37,41.37,50400.0,33.6763,33.7089,33.6763,33.6763,50400.0
2014-10-01 10:45:00,41.36,41.41,41.34,41.4,60400.0,33.6682,33.7089,33.6519,33.7008,60400.0
2014-10-01 10:50:00,41.4,41.46,41.4,41.46,40200.0,33.7008,33.7496,33.7008,33.7496,40200.0
2014-10-01 10:55:00,41.46,41.54,41.45,41.53,18200.0,33.7496,33.8147,33.7415,33.8066,18200.0
2014-10-01 11:00:00,41.53,41.58,41.52,41.57,36300.0,33.8066,33.8473,33.7984,33.8391,36300.0
2014-10-01 11:05:00,41.57,41.61,41.55,41.57,35500.0,33.8391,33.8717,33.8229,33.8391,35500.0
2014-10-01 11:10:00,41.57,41.58,41.54,41.54,28600.0,33.8391,33.8473,33.8147,33.8147,28600.0
2014-10-01 11:15:00,41.53,41.56,41.52,41.55,31200.0,33.8066,33.831,33.7984,33.8229,31200.0
2014-10-01 11:20:00,41.55,41.56,41.53,41.54,23600.0,33.8229,33.831,33.8066,33.8147,23600.0
2014-10-01 11:25:00,41.53,41.54,41.49,41.51,36000.0,33.8066,33.8147,33.774,33.7903,36000.0
2014-10-01 11:30:00,41.5,41.52,41.45,41.46,52800.0,33.7822,33.7984,33.7415,33.7496,52800.0
2014-10-01 11:35:00,41.47,41.5,41.46,41.48,22700.0,33.7577,33.7822,33.7496,33.7659,22700.0
2014-10-01 11:40:00,41.48,41.48,41.43,41.47,40000.0,33.7659,33.7659,33.7252,33.7577,40000.0
2014-10-01 11:45:00,41.46,41.47,41.36,41.36,53900.0,33.7496,33.7577,33.6682,33.6682,53900.0
2014-10-01 11:50:00,41.36,41.41,41.36,41.41,30700.0,33.6682,33.7089,33.6682,33.7089,30700.0
2014-10-01 11:55:00,41.41,41.41,41.37,41.37,31000.0,33.7089,33.7089,33.6763,33.6763,31000.0
2014-10-01 12:00:00,41.38,41.39,41.32,41.32,37500.0,33.6845,33.6926,33.6356,33.6356,37500.0
2014-10-01 12:05:00,41.32,41.35,41.3,41.34,29300.0,33.6356,33.6601,33.6194,33.6519,29300.0
2014-10-01 12:10:00,41.34,41.35,41.29,41.29,32400.0,33.6519,33.6601,33.6112,33.6112,32400.0
2014-10-01 12:15:00,41.29,41.32,41.28,41.31,48400.0,33.6112,33.6356,33.6031,33.6275,48400.0
2014-10-01 12:20:00,41.3,41.34,41.28,41.34,15100.0,33.6194,33.6519,33.6031,33.6519,15100.0
2014-10-01 12:25:00,41.34,41.38,41.32,41.37,35500.0,33.6519,33.6845,33.6356,33.6763,35500.0
2014-10-01 12:30:00,41.38,41.38,41.29,41.32,42400.0,33.6845,33.6845,33.6112,33.6356,42400.0
2014-10-01 12:35:00,41.32,41.34,41.3,41.32,43000.0,33.6356,33.6519,33.6194,33.6356,43000.0
2014-10-01 12:40:00,41.32,41.36,41.31,41.32,21400.0,33.6356,33.6682,33.6275,33.6356,21400.0
2014-10-01 12:45:00,41.32,41.32,41.27,41.27,30300.0,33.6356,33.6356,33.5949,33.5949,30300.0
2014-10-01 12:50:00,41.27,41.32,41.27,41.32,19900.0,33.5949,33.6356,33.5949,33.6356,19900.0
2014-10-01 12:55:00,41.32,41.33,41.3,41.3,24300.0,33.6356,33.6438,33.6194,33.6194,24300.0
2014-10-01 13:00:00,41.31,41.32,41.29,41.31,27000.0,33.6275,33.6356,33.6112,33.6275,27000.0
2014-10-01 13:05:00,41.31,41.31,41.26,41.28,50000.0,33.6275,33.6275,33.5868,33.6031,50000.0
2014-10-01 13:10:00,41.28,41.3,41.27,41.28,19400.0,33.6031,33.6194,33.5949,33.6031,19400.0
2014-10-01 13:15:00,41.28,41.29,41.23,41.24,44800.0,33.6031,33.6112,33.5624,33.5705,44800.0
2014-10-01 13:20:00,41.25,41.26,41.21,41.24,39900.0,33.5787,33.5868,33.5461,33.5705,39900.0
2014-10-01 13:25:00,41.25,41.27,41.24,41.27,33000.0,33.5787,33.5949,33.5705,33.5949,33000.0
2014-10-01 13:30:00,41.27,41.27,41.24,41.26,24500.0,33.5949,33.5949,33.5705,33.5868,24500.0
2014-10-01 13:35:00,41.26,41.26,41.2,41.22,27800.0,33.5868,33.5868,33.538,33.5542,27800.0
2014-10-01 13:40:00,41.22,41.22,41.18,41.21,23300.0,33.5542,33.5542,33.5217,33.5461,23300.0
2014-10-01 13:45:00,41.2,41.25,41.18,41.2,36600.0,33.538,33.5787,33.5217,33.538,36600.0
2014-10-01 13:50:00,41.21,41.23,41.17,41.19,25500.0,33.5461,33.5624,33.5135,33.5298,25500.0
2014-10-01 13:55:00,41.18,41.18,41.13,41.14,41800.0,33.5217,33.5217,33.481,33.4891,41800.0
2014-10-01 14:00:00,41.15,41.19,41.13,41.16,34900.0,33.4973,33.5298,33.481,33.5054,34900.0
2014-10-01 14:05:00,41.16,41.17,41.14,41.16,91200.0,33.5054,33.5135,33.4891,33.5054,91200.0
2014-10-01 14:10:00,41.16,41.21,41.15,41.21,57500.0,33.5054,33.5461,33.4973,33.5461,57500.0
2014-10-01 14:15:00,41.21,41.26,41.19,41.26,24800.0,33.5461,33.5868,33.5298,33.5868,24800.0
2014-10-01 14:20:00,41.26,41.26,41.21,41.23,53100.0,33.5868,33.5868,33.5461,33.5624,53100.0
2014-10-01 14:25:00,41.23,41.24,41.2,41.22,72600.0,33.5624,33.5705,33.538,33.5542,72600.0
2014-10-01 14:30:00,41.22,41.24,41.16,41.16,96800.0,33.5542,33.5705,33.5054,33.5054,96800.0
2014-10-01 14:35:00,41.17,41.17,41.14,41.16,122300.0,33.5135,33.5135,33.4891,33.5054,122300.0
2014-10-01 14:40:00,41.16,41.18,41.15,41.16,53500.0,33.5054,33.5217,33.4973,33.5054,53500.0
2014-10-01 14:45:00,41.17,41.2,41.16,41.17,37500.0,33.5135,33.538,33.5054,33.5135,37500.0
2014-10-01 14:50:00,41.18,41.18,41.12,41.13,45400.0,33.5217,33.5217,33.4728,33.481,45400.0
2014-10-01 14:55:00,41.13,41.14,41.07,41.08,53600.0,33.481,33.4891,33.4321,33.4403,53600.0
2014-10-01 15:00:00,41.09,41.11,41.04,41.04,118700.0,33.4484,33.4647,33.4077,33.4077,118700.0
2014-10-01 15:05:00,41.04,41.1,41.01,41.02,76100.0,33.4077,33.4566,33.3833,33.3914,76100.0
2014-10-01 15:10:00,41.02,41.08,41.02,41.06,55600.0,33.3914,33.4403,33.3914,33.424,55600.0
2014-10-01 15:15:00,41.07,41.12,41.06,41.09,73200.0,33.4321,33.4728,33.424,33.4484,73200.0
2014-10-01 15:20:00,41.09,41.09,41.05,41.05,65000.0,33.4484,33.4484,33.4158,33.4158,65000.0
2014-10-01 15:25:00,41.06,41.15,41.05,41.13,58700.0,33.424,33.4973,33.4158,33.481,58700.0
2014-10-01 15:30:00,41.13,41.2,41.13,41.16,96300.0,33.481,33.538,33.481,33.5054,96300.0
2014-10-01 15:35:00,41.16,41.2,41.13,41.2,79400.0,33.5054,33.538,33.481,33.538,79400.0
2014-10-01 15:40:00,41.2,41.25,41.19,41.22,132500.0,33.538,33.5787,33.5298,33.5542,132500.0
2014-10-01 15:45:00,41.21,41.29,41.2,41.28,219200.0,33.5461,33.6112,33.538,33.6031,219200.0
2014-10-01 15:50:00,41.27,41.28,41.2,41.21,237800.0,33.5949,33.6031,33.538,33.5461,237800.0
2014-10-01 15:55:00,41.21,41.25,41.18,41.18,324800.0,33.5461,33.5787,33.5217,33.5217,324800.0
2014-10-02 09:30:00,41.22,41.34,41.17,41.3,127700.0,33.5542,33.6519,33.5135,33.6194,127700.0
2014-10-02 09:35:00,41.3,41.32,41.25,41.26,39000.0,33.6194,33.6356,33.5787,33.5868,39000.0
2014-10-02 09:40:00,41.26,41.31,41.2,41.21,76800.0,33.5868,33.6275,33.538,33.5461,76800.0
2014-10-02 09:45:00,41.22,41.27,41.18,41.26,108400.0,33.5542,33.5949,33.5217,33.5868,108400.0
2014-10-02 09:50:00,41.25,41.34,41.25,41.28,111500.0,33.5787,33.6519,33.5787,33.6031,111500.0
2014-10-02 09:55:00,41.28,41.3,41.23,41.24,33700.0,33.6031,33.6194,33.5624,33.5705,33700.0
2014-10-02 10:00:00,41.23,41.25,41.2,41.23,51900.0,33.5624,33.5787,33.538,33.5624,51900.0
2014-10-02 10:05:00,41.23,41.29,41.21,41.28,46300.0,33.5624,33.6112,33.5461,33.6031,46300.0
2014-10-02 10:10:00,41.27,41.27,41.16,41.16,69100.0,33.5949,33.5949,33.5054,33.5054,69100.0
2014-10-02 10:15:00,41.16,41.24,41.16,41.21,68100.0,33.5054,33.5705,33.5054,33.5461,68100.0
2014-10-02 10:20:00,41.22,41.25,41.19,41.25,44200.0,33.5542,33.5787,33.5298,33.5787,44200.0
2014-10-02 10:25:00,41.25,41.26,41.19,41.2,36600.0,33.5787,33.5868,33.5298,33.538,36600.0
2014-10-02 10:30:00,41.2,41.2,41.11,41.13,57100.0,33.538,33.538,33.4647,33.481,57100.0
2014-10-02 10:35:00,41.13,41.15,41.1,41.14,38400.0,33.481,33.4973,33.4566,33.4891,38400.0
2014-10-02 10:40:00,41.13,41.14,41.05,41.07,45400.0,33.481,33.4891,33.4158,33.4321,45400.0
2014-10-02 10:45:00,41.07,41.11,41.07,41.1,34600.0,33.4321,33.4647,33.4321,33.4566,34600.0
2014-10-02 10:50:00,41.09,41.1,41.01,41.03,60200.0,33.4484,33.4566,33.3833,33.3996,60200.0
2014-10-02 10:55:00,41.03,41.05,41.0,41.02,94800.0,33.3996,33.4158,33.3751,33.3914,94800.0
2014-10-02 11:00:00,41.02,41.06,41.01,41.02,76500.0,33.3914,33.424,33.3833,33.3914,76500.0
2014-10-02 11:05:00,41.02,41.07,41.0,41.06,75600.0,33.3914,33.4321,33.3751,33.424,75600.0
2014-10-02 11:10:00,41.07,41.11,41.06,41.11,61500.0,33.4321,33.4647,33.424,33.4647,61500.0
2014-10-02 11:15:00,41.12,41.14,41.1,41.12,55600.0,33.4728,33.4891,33.4566,33.4728,55600.0
2014-10-02 11:20:00,41.12,41.12,41.05,41.06,80500.0,33.4728,33.4728,33.4158,33.424,80500.0
2014-10-02 11:25:00,41.07,41.1,41.04,41.08,67700.0,33.4321,33.4566,33.4077,33.4403,67700.0
2014-10-02 11:30:00,41.09,41.09,41.02,41.05,48500.0,33.4484,33.4484,33.3914,33.4158,48500.0
2014-10-02 11:35:00,41.05,41.05,41.0,41.0,117700.0,33.4158,33.4158,33.3751,33.3751,117700.0
2014-10-02 11:40:00,41.02,41.03,40.92,40.96,96800.0,33.3914,33.3996,33.31,33.3426,96800.0
2014-10-02 11:45:00,40.96,41.01,40.96,40.99,83000.0,33.3426,33.3833,33.3426,33.367,83000.0
2014-10-02 11:50:00,41.0,41.02,40.98,41.0,50800.0,33.3751,33.3914,33.3589,33.3751,50800.0
2014-10-02 11:55:00,41.01,41.02,40.96,41.01,42100.0,33.3833,33.3914,33.3426,33.3833,42100.0
2014-10-02 12:00:00,41.01,41.02,41.0,41.01,29900.0,33.3833,33.3914,33.3751,33.3833,29900.0
2014-10-02 12:05:00,41.0,41.07,41.0,41.07,26700.0,33.3751,33.4321,33.3751,33.4321,26700.0
2014-10-02 12:10:00,41.07,41.08,41.04,41.07,47600.0,33.4321,33.4403,33.4077,33.4321,47600.0
2014-10-02 12:15:00,41.08,41.08,41.02,41.03,36300.0,33.4403,33.4403,33.3914,33.3996,36300.0
2014-10-02 12:20:00,41.02,41.04,41.0,41.02,17900.0,33.3914,33.4077,33.3751,33.3914,17900.0
2014-10-02 12:25:00,41.02,41.02,41.0,41.02,11500.0,33.3914,33.3914,33.3751,33.3914,11500.0
2014-10-02 12:30:00,41.02,41.05,40.96,40.97,22700.0,33.3914,33.4158,33.3426,33.3507,22700.0
2014-10-02 12:35:00,40.98,40.98,40.94,40.94,16400.0,33.3589,33.3589,33.3263,33.3263,16400.0
2014-10-02 12:40:00,40.94,40.97,40.92,40.94,40100.0,33.3263,33.3507,33.31,33.3263,40100.0
2014-10-02 12:45:00,40.95,40.96,40.91,40.91,32000.0,33.3344,33.3426,33.3019,33.3019,32000.0
2014-10-02 12:50:00,40.91,41.04,40.91,41.04,52200.0,33.3019,33.4077,33.3019,33.4077,52200.0
2014-10-02 12:55:00,41.04,41.06,41.01,41.05,43200.0,33.4077,33.424,33.3833,33.4158,43200.0
2014-10-02 13:00:00,41.05,41.08,41.04,41.08,28300.0,33.4158,33.4403,33.4077,33.4403,28300.0
2014-10-02 13:05:00,41.07,41.07,41.03,41.06,18900.0,33.4321,33.4321,33.3996,33.424,18900.0
2014-10-02 13:10:00,41.07,41.09,41.06,41.09,27400.0,33.4321,33.4484,33.424,33.4484,27400.0
2014-10-02 13:15:00,41.09,41.15,41.09,41.15,30600.0,33.4484,33.4973,33.4484,33.4973,30600.0
2014-10-02 13:20:00,41.14,41.21,41.13,41.19,50400.0,33.4891,33.5461,33.481,33.5298,50400.0
2014-10-02 13:25:00,41.2,41.24,41.2,41.22,25300.0,33.538,33.5705,33.538,33.5542,25300.0
2014-10-02 13:30:00,41.22,41.25,41.19,41.21,60900.0,33.5542,33.5787,33.5298,33.5461,60900.0
2014-10-02 13:35:00,41.2,41.21,41.16,41.18,18600.0,33.538,33.5461,33.5054,33.5217,18600.0
2014-10-02 13:40:00,41.18,41.21,41.17,41.2,17100.0,33.5217,33.5461,33.5135,33.538,17100.0
2014-10-02 13:45:00,41.21,41.22,41.17,41.17,20600.0,33.5461,33.5542,33.5135,33.5135,20600.0
2014-10-02 13:50:00,41.18,41.22,41.17,41.22,24500.0,33.5217,33.5542,33.5135,33.5542,24500.0
2014-10-02 13:55:00,41.22,41.23,41.18,41.18,32300.0,33.5542,33.5624,33.5217,33.5217,32300.0
2014-10-02 14:00:00,41.19,41.22,41.18,41.22,17600.0,33.5298,33.5542,33.5217,33.5542,17600.0
2014-10-02 14:05:00,41.22,41.29,41.21,41.29,25100.0,33.5542,33.6112,33.5461,33.6112,25100.0
2014-10-02 14:10:00,41.29,41.3,41.25,41.3,41300.0,33.6112,33.6194,33.5787,33.6194,41300.0
2014-10-02 14:15:00,41.29,41.29,41.24,41.25,22400.0,33.6112,33.6112,33.5705,33.5787,22400.0
2014-10-02 14:20:00,41.25,41.26,41.21,41.26,31800.0,33.5787,33.5868,33.5461,33.5868,31800.0
2014-10-02 14:25:00,41.25,41.31,41.25,41.31,17900.0,33.5787,33.6275,33.5787,33.6275,17900.0
2014-10-02 14:30:00,41.31,41.31,41.26,41.26,38500.0,33.6275,33.6275,33.5868,33.5868,38500.0
2014-10-02 14:35:00,41.27,41.3,41.26,41.3,31100.0,33.5949,33.6194,33.5868,33.6194,31100.0
2014-10-02 14:40:00,41.29,41.38,41.29,41.37,41400.0,33.6112,33.6845,33.6112,33.6763,41400.0
2014-10-02 14:45:00,41.37,41.41,41.36,41.38,58800.0,33.6763,33.7089,33.6682,33.6845,58800.0
2014-10-02 14:50:00,41.37,41.45,41.35,41.43,120200.0,33.6763,33.7415,33.6601,33.7252,120200.0
2014-10-02 14:55:00,41.43,41.44,41.36,41.37,33400.0,33.7252,33.7333,33.6682,33.6763,33400.0
2014-10-02 15:00:00,41.37,41.37,41.31,41.34,65100.0,33.6763,33.6763,33.6275,33.6519,65100.0
2014-10-02 15:05:00,41.34,41.35,41.31,41.35,67900.0,33.6519,33.6601,33.6275,33.6601,67900.0
2014-10-02 15:10:00,41.35,41.36,41.3,41.3,46900.0,33.6601,33.6682,33.6194,33.6194,46900.0
2014-10-02 15:15:00,41.3,41.31,41.23,41.24,63600.0,33.6194,33.6275,33.5624,33.5705,63600.0
2014-10-02 15:20:00,41.23,41.26,41.22,41.23,54000.0,33.5624,33.5868,33.5542,33.5624,54000.0
2014-10-02 15:25:00,41.23,41.25,41.22,41.23,68000.0,33.5624,33.5787,33.5542,33.5624,68000.0
2014-10-02 15:30:00,41.23,41.24,41.18,41.21,69400.0,33.5624,33.5705,33.5217,33.5461,69400.0
2014-10-02 15:35:00,41.21,41.23,41.2,41.23,53100.0,33.5461,33.5624,33.538,33.5624,53100.0
2014-10-02 15:40:00,41.23,41.23,41.18,41.2,67500.0,33.5624,33.5624,33.5217,33.538,67500.0
2014-10-02 15:45:00,41.21,41.26,41.18,41.25,124600.0,33.5461,33.5868,33.5217,33.5787,124600.0
2014-10-02 15:50:00,41.25,41.27,41.22,41.22,98000.0,33.5787,33.5949,33.5542,33.5542,98000.0
2014-10-02 15:55:00,41.23,41.25,41.2,41.2,174900.0,33.5624,33.5787,33.538,33.538,174900.0
2014-10-03 09:30:00,41.41,41.5,41.31,41.37,121000.0,33.7089,33.7822,33.6275,33.6763,121000.0
2014-10-03 09:35:00,41.37,41.38,41.27,41.3,40100.0,33.6763,33.6845,33.5949,33.6194,40100.0
2014-10-03 09:40:00,41.3,41.42,41.29,41.41,72300.0,33.6194,33.717,33.6112,33.7089,72300.0
2014-10-03 09:45:00,41.41,41.52,41.39,41.49,48100.0,33.7089,33.7984,33.6926,33.774,48100.0
2014-10-03 09:50:00,41.49,41.49,41.42,41.47,21600.0,33.774,33.774,33.717,33.7577,21600.0
2014-10-03 09:55:00,41.46,41.5,41.45,41.5,20900.0,33.7496,33.7822,33.7415,33.7822,20900.0
2014-10-03 10:00:00,41.51,41.6,41.51,41.58,50700.0,33.7903,33.8636,33.7903,33.8473,50700.0
2014-10-03 10:05:00,41.58,41.6,41.56,41.57,20200.0,33.8473,33.8636,33.831,33.8391,20200.0
2014-10-03 10:10:00,41.58,41.59,41.57,41.59,14100.0,33.8473,33.8554,33.8391,33.8554,14100.0
2014-10-03 10:15:00,41.58,41.61,41.56,41.61,29900.0,33.8473,33.8717,33.831,33.8717,29900.0
2014-10-03 10:20:00,41.6,41.62,41.58,41.59,18400.0,33.8636,33.8798,33.8473,33.8554,18400.0
2014-10-03 10:25:00,41.59,41.6,41.56,41.6,13900.0,33.8554,33.8636,33.831,33.8636,13900.0
2014-10-03 10:30:00,41.59,41.6,41.57,41.59,24400.0,33.8554,33.8636,33.8391,33.8554,24400.0
2014-10-03 10:35:00,41.58,41.62,41.56,41.6,23900.0,33.8473,33.8798,33.831,33.8636,23900.0
2014-10-03 10:40:00,41.6,41.6,41.57,41.59,14300.0,33.8636,33.8636,33.8391,33.8554,14300.0
2014-10-03 10:45:00,41.59,41.64,41.59,41.64,18000.0,33.8554,33.8961,33.8554,33.8961,18000.0
2014-10-03 10:50:00,41.64,41.65,41.61,41.64,27500.0,33.8961,33.9043,33.8717,33.8961,27500.0
2014-10-03 10:55:00,41.65,41.66,41.64,41.66,13300.0,33.9043,33.9124,33.8961,33.9124,13300.0
2014-10-03 11:00:00,41.65,41.69,41.64,41.68,13900.0,33.9043,33.9368,33.8961,33.9287,13900.0
2014-10-03 11:05:00,41.67,41.72,41.67,41.71,14200.0,33.9205,33.9612,33.9205,33.9531,14200.0
2014-10-03 11:10:00,41.72,41.72,41.66,41.67,14600.0,33.9612,33.9612,33.9124,33.9205,14600.0
2014-10-03 11:15:00,41.68,41.69,41.66,41.68,24500.0,33.9287,33.9368,33.9124,33.9287,24500.0
2014-10-03 11:20:00,41.67,41.68,41.65,41.66,24000.0,33.9205,33.9287,33.9043,33.9124,24000.0
2014-10-03 11:25:00,41.66,41.7,41.66,41.68,19600.0,33.9124,33.945,33.9124,33.9287,19600.0
2014-10-03 11:30:00,41.69,41.69,41.67,41.68,13200.0,33.9368,33.9368,33.9205,33.9287,13200.0
2014-10-03 11:35:00,41.68,41.71,41.66,41.7,19100.0,33.9287,33.9531,33.9124,33.945,19100.0
2014-10-03 11:40:00,41.71,41.71,41.67,41.67,15000.0,33.9531,33.9531,33.9205,33.9205,15000.0
2014-10-03 11:45:00,41.68,41.69,41.65,41.66,13400.0,33.9287,33.9368,33.9043,33.9124,13400.0
2014-10-03 11:50:00,41.65,41.67,41.64,41.65,10100.0,33.9043,33.9205,33.8961,33.9043,10100.0
2014-10-03 11:55:00,41.66,41.7,41.66,41.69,21800.0,33.9124,33.945,33.9124,33.9368,21800.0
2014-10-03 12:00:00,41.69,41.69,41.67,41.68,32200.0,33.9368,33.9368,33.9205,33.9287,32200.0
2014-10-03 12:05:00,41.68,41.68,41.65,41.65,15700.0,33.9287,33.9287,33.9043,33.9043,15700.0
2014-10-03 12:10:00,41.66,41.68,41.64,41.65,21400.0,33.9124,33.9287,33.8961,33.9043,21400.0
2014-10-03 12:15:00,41.65,41.67,41.65,41.66,14300.0,33.9043,33.9205,33.9043,33.9124,14300.0
2014-10-03 12:20:00,41.66,41.67,41.65,41.66,18600.0,33.9124,33.9205,33.9043,33.9124,18600.0
2014-10-03 12:25:00,41.66,41.67,41.65,41.67,12200.0,33.9124,33.9205,33.9043,33.9205,12200.0
2014-10-03 12:30:00,41.68,41.72,41.68,41.69,21100.0,33.9287,33.9612,33.9287,33.9368,21100.0
2014-10-03 12:35:00,41.69,41.72,41.68,41.72,12000.0,33.9368,33.9612,33.9287,33.9612,12000.0
2014-10-03 12:40:00,41.72,41.75,41.72,41.75,30300.0,33.9612,33.9857,33.9612,33.9857,30300.0
2014-10-03 12:45:00,41.75,41.75,41.69,41.7,28900.0,33.9857,33.9857,33.9368,33.945,28900.0
2014-10-03 12:50:00,41.71,41.71,41.68,41.69,22800.0,33.9531,33.9531,33.9287,33.9368,22800.0
2014-10-03 12:55:00,41.69,41.7,41.65,41.65,13600.0,33.9368,33.945,33.9043,33.9043,13600.0
2014-10-03 13:00:00,41.65,41.67,41.64,41.65,20300.0,33.9043,33.9205,33.8961,33.9043,20300.0
2014-10-03 13:05:00,41.65,41.65,41.63,41.65,10500.0,33.9043,33.9043,33.888,33.9043,10500.0
2014-10-03 13:10:00,41.65,41.67,41.65,41.65,9700.0,33.9043,33.9205,33.9043,33.9043,9700.0
2014-10-03 13:15:00,41.65,41.65,41.6,41.61,11800.0,33.9043,33.9043,33.8636,33.8717,11800.0
2014-10-03 13:20:00,41.62,41.63,41.61,41.63,15700.0,33.8798,33.888,33.8717,33.888,15700.0
2014-10-03 13:25:00,41.63,41.65,41.63,41.63,27700.0,33.888,33.9043,33.888,33.888,27700.0
2014-10-03 13:30:00,41.62,41.64,41.6,41.6,12000.0,33.8798,33.8961,33.8636,33.8636,12000.0
2014-10-03 13:35:00,41.6,41.6,41.58,41.59,18300.0,33.8636,33.8636,33.8473,33.8554,18300.0
2014-10-03 13:40:00,41.59,41.6,41.58,41.59,8500.0,33.8554,33.8636,33.8473,33.8554,8500.0
2014-10-03 13:45:00,41.59,41.61,41.57,41.61,15400.0,33.8554,33.8717,33.8391,33.8717,15400.0
2014-10-03 13:50:00,41.6,41.65,41.6,41.64,10100.0,33.8636,33.9043,33.8636,33.8961,10100.0
2014-10-03 13:55:00,41.65,41.65,41.63,41.63,8100.0,33.9043,33.9043,33.888,33.888,8100.0
2014-10-03 14:00:00,41.63,41.69,41.63,41.69,37700.0,33.888,33.9368,33.888,33.9368,37700.0
2014-10-03 14:05:00,41.68,41.7,41.67,41.67,13300.0,33.9287,33.945,33.9205,33.9205,13300.0
2014-10-03 14:10:00,41.68,41.71,41.67,41.7,25300.0,33.9287,33.9531,33.9205,33.945,25300.0
2014-10-03 14:15:00,41.71,41.71,41.68,41.69,13800.0,33.9531,33.9531,33.9287,33.9368,13800.0
2014-10-03 14:20:00,41.69,41.72,41.69,41.71,15600.0,33.9368,33.9612,33.9368,33.9531,15600.0
2014-10-03 14:25:00,41.72,41.73,41.69,41.69,13200.0,33.9612,33.9694,33.9368,33.9368,13200.0
2014-10-03 14:30:00,41.7,41.72,41.68,41.71,25200.0,33.945,33.9612,33.9287,33.9531,25200.0
2014-10-03 14:35:00,41.71,41.73,41.7,41.71,15400.0,33.9531,33.9694,33.945,33.9531,15400.0
2014-10-03 14:40:00,41.72,41.72,41.68,41.68,48300.0,33.9612,33.9612,33.9287,33.9287,48300.0
2014-10-03 14:45:00,41.68,41.7,41.66,41.69,56600.0,33.9287,33.945,33.9124,33.9368,56600.0
2014-10-03 14:50:00,41.69,41.7,41.68,41.68,12300.0,33.9368,33.945,33.9287,33.9287,12300.0
2014-10-03 14:55:00,41.68,41.69,41.68,41.69,15100.0,33.9287,33.9368,33.9287,33.9368,15100.0
2014-10-03 15:00:00,41.7,41.76,41.68,41.75,21100.0,33.945,33.9938,33.9287,33.9857,21100.0
2014-10-03 15:05:00,41.75,41.75,41.72,41.73,43600.0,33.9857,33.9857,33.9612,33.9694,43600.0
2014-10-03 15:10:00,41.73,41.75,41.71,41.72,28600.0,33.9694,33.9857,33.9531,33.9612,28600.0
2014-10-03 15:15:00,41.72,41.75,41.72,41.73,16800.0,33.9612,33.9857,33.9612,33.9694,16800.0
2014-10-03 15:20:00,41.72,41.75,41.72,41.73,27600.0,33.9612,33.9857,33.9612,33.9694,27600.0
2014-10-03 15:25:00,41.73,41.76,41.72,41.73,31600.0,33.9694,33.9938,33.9612,33.9694,31600.0
2014-10-03 15:30:00,41.73,41.74,41.7,41.71,22100.0,33.9694,33.9775,33.945,33.9531,22100.0
2014-10-03 15:35:00,41.71,41.73,41.69,41.72,45200.0,33.9531,33.9694,33.9368,33.9612,45200.0
2014-10-03 15:40:00,41.72,41.74,41.71,41.73,63800.0,33.9612,33.9775,33.9531,33.9694,63800.0
2014-10-03 15:45:00,41.73,41.84,41.73,41.84,197800.0,33.9694,34.0589,33.9694,34.0589,197800.0
2014-10-03 15:50:00,41.83,41.85,41.8,41.84,166800.0,34.0508,34.0671,34.0264,34.0589,166800.0
2014-10-03 15:55:00,41.84,41.86,41.78,41.79,338300.0,34.0589,34.0752,34.0101,34.0182,338300.0
2014-10-06 09:30:00,42.04,42.25,41.99,42.23,114400.0,34.2217,34.3927,34.181,34.3764,114400.0
2014-10-06 09:35:00,42.22,42.29,42.12,42.14,66100.0,34.3683,34.4252,34.2869,34.3031,66100.0
2014-10-06 09:40:00,42.13,42.15,42.07,42.08,105200.0,34.295,34.3113,34.2462,34.2543,105200.0
2014-10-06 09:45:00,42.08,42.16,42.08,42.14,123700.0,34.2543,34.3194,34.2543,34.3031,123700.0
2014-10-06 09:50:00,42.14,42.17,42.13,42.16,30500.0,34.3031,34.3276,34.295,34.3194,30500.0
2014-10-06 09:55:00,42.15,42.26,42.14,42.26,164100.0,34.3113,34.4008,34.3031,34.4008,164100.0
2014-10-06 10:00:00,42.26,42.27,42.21,42.27,94600.0,34.4008,34.409,34.3601,34.409,94600.0
2014-10-06 10:05:00,42.27,42.38,42.25,42.37,107000.0,34.409,34.4985,34.3927,34.4904,107000.0
2014-10-06 10:10:00,42.38,42.38,42.25,42.38,248500.0,34.4985,34.4985,34.3927,34.4985,248500.0
2014-10-06 10:15:00,42.37,42.41,42.34,42.39,96000.0,34.4904,34.5229,34.4659,34.5066,96000.0
2014-10-06 10:20:00,42.38,42.39,42.27,42.3,64400.0,34.4985,34.5066,34.409,34.4334,64400.0
2014-10-06 10:25:00,42.31,42.35,42.27,42.35,53700.0,34.4415,34.4741,34.409,34.4741,53700.0
2014-10-06 10:30:00,42.34,42.39,42.34,42.37,52400.0,34.4659,34.5066,34.4659,34.4904,52400.0
2014-10-06 10:35:00,42.37,42.41,42.34,42.4,60300.0,34.4904,34.5229,34.4659,34.5148,60300.0
2014-10-06 10:40:00,42.39,42.42,42.33,42.36,45600.0,34.5066,34.5311,34.4578,34.4822,45600.0
2014-10-06 10:45:00,42.35,42.37,42.29,42.29,27900.0,34.4741,34.4904,34.4252,34.4252,27900.0
2014-10-06 10:50:00,42.29,42.33,42.24,42.29,86100.0,34.4252,34.4578,34.3845,34.4252,86100.0
2014-10-06 10:55:00,42.28,42.33,42.25,42.33,114100.0,34.4171,34.4578,34.3927,34.4578,114100.0
2014-10-06 11:00:00,42.33,42.39,42.3,42.37,56800.0,34.4578,34.5066,34.4334,34.4904,56800.0
2014-10-06 11:05:00,42.36,42.4,42.34,42.4,26700.0,34.4822,34.5148,34.4659,34.5148,26700.0
2014-10-06 11:10:00,42.4,42.47,42.38,42.42,69000.0,34.5148,34.5718,34.4985,34.5311,69000.0
2014-10-06 11:15:00,42.41,42.41,42.32,42.34,55700.0,34.5229,34.5229,34.4497,34.4659,55700.0
2014-10-06 11:20:00,42.33,42.37,42.31,42.35,93500.0,34.4578,34.4904,34.4415,34.4741,93500.0
2014-10-06 11:25:00,42.35,42.42,42.35,42.38,67000.0,34.4741,34.5311,34.4741,34.4985,67000.0
2014-10-06 11:30:00,42.39,42.42,42.36,42.41,63700.0,34.5066,34.5311,34.4822,34.5229,63700.0
2014-10-06 11:35:00,42.41,42.43,42.37,42.37,34500.0,34.5229,34.5392,34.4904,34.4904,34500.0
2014-10-06 11:40:00,42.38,42.4,42.34,42.38,114500.0,34.4985,34.5148,34.4659,34.4985,114500.0
2014-10-06 11:45:00,42.37,42.38,42.23,42.27,99900.0,34.4904,34.4985,34.3764,34.409,99900.0
2014-10-06 11:50:00,42.27,42.28,42.23,42.25,55800.0,34.409,34.4171,34.3764,34.3927,55800.0
2014-10-06 11:55:00,42.24,42.25,42.16,42.24,30600.0,34.3845,34.3927,34.3194,34.3845,30600.0
2014-10-06 12:00:00,42.24,42.28,42.23,42.26,52500.0,34.3845,34.4171,34.3764,34.4008,52500.0
2014-10-06 12:05:00,42.26,42.32,42.25,42.3,30600.0,34.4008,34.4497,34.3927,34.4334,30600.0
2014-10-06 12:10:00,42.3,42.3,42.25,42.27,40200.0,34.4334,34.4334,34.3927,34.409,40200.0
2014-10-06 12:15:00,42.26,42.3,42.24,42.29,52600.0,34.4008,34.4334,34.3845,34.4252,52600.0
2014-10-06 12:20:00,42.3,42.3,42.23,42.23,39400.0,34.4334,34.4334,34.3764,34.3764,39400.0
2014-10-06 12:25:00,42.23,42.28,42.21,42.22,33200.0,34.3764,34.4171,34.3601,34.3683,33200.0
2014-10-06 12:30:00,42.23,42.26,42.21,42.25,59100.0,34.3764,34.4008,34.3601,34.3927,59100.0
2014-10-06 12:35:00,42.25,42.27,42.24,42.26,39900.0,34.3927,34.409,34.3845,34.4008,39900.0
2014-10-06 12:40:00,42.27,42.27,42.16,42.17,82500.0,34.409,34.409,34.3194,34.3276,82500.0
2014-10-06 12:45:00,42.17,42.23,42.16,42.23,112900.0,34.3276,34.3764,34.3194,34.3764,112900.0
2014-10-06 12:50:00,42.22,42.23,42.17,42.18,66000.0,34.3683,34.3764,34.3276,34.3357,66000.0
2014-10-06 12:55:00,42.19,42.23,42.18,42.23,39300.0,34.3438,34.3764,34.3357,34.3764,39300.0
2014-10-06 13:00:00,42.22,42.28,42.18,42.27,54300.0,34.3683,34.4171,34.3357,34.409,54300.0
2014-10-06 13:05:00,42.27,42.27,42.23,42.25,25600.0,34.409,34.409,34.3764,34.3927,25600.0
2014-10-06 13:10:00,42.25,42.26,42.22,42.25,47300.0,34.3927,34.4008,34.3683,34.3927,47300.0
2014-10-06 13:15:00,42.25,42.28,42.24,42.24,38600.0,34.3927,34.4171,34.3845,34.3845,38600.0
2014-10-06 13:20:00,42.24,42.26,42.22,42.25,46200.0,34.3845,34.4008,34.3683,34.3927,46200.0
2014-10-06 13:25:00,42.26,42.27,42.24,42.27,29800.0,34.4008,34.409,34.3845,34.409,29800.0
2014-10-06 13:30:00,42.28,42.29,42.23,42.25,54100.0,34.4171,34.4252,34.3764,34.3927,54100.0
2014-10-06 13:35:00,42.24,42.3,42.24,42.29,44400.0,34.3845,34.4334,34.3845,34.4252,44400.0
2014-10-06 13:40:00,42.29,42.3,42.27,42.29,19400.0,34.4252,34.4334,34.409,34.4252,19400.0
2014-10-06 13:45:00,42.29,42.3,42.25,42.25,25100.0,34.4252,34.4334,34.3927,34.3927,25100.0
2014-10-06 13:50:00,42.25,42.25,42.21,42.24,32400.0,34.3927,34.3927,34.3601,34.3845,32400.0
2014-10-06 13:55:00,42.25,42.25,42.21,42.25,24900.0,34.3927,34.3927,34.3601,34.3927,24900.0
2014-10-06 14:00:00,42.24,42.27,42.23,42.26,24400.0,34.3845,34.409,34.3764,34.4008,24400.0
2014-10-06 14:05:00,42.25,42.28,42.22,42.25,45200.0,34.3927,34.4171,34.3683,34.3927,45200.0
2014-10-06 14:10:00,42.25,42.27,42.24,42.26,31800.0,34.3927,34.409,34.3845,34.4008,31800.0
2014-10-06 14:15:00,42.25,42.29,42.23,42.29,55900.0,34.3927,34.4252,34.3764,34.4252,55900.0
2014-10-06 14:20:00,42.29,42.34,42.29,42.34,40200.0,34.4252,34.4659,34.4252,34.4659,40200.0
2014-10-06 14:25:00,42.33,42.33,42.3,42.32,20300.0,34.4578,34.4578,34.4334,34.4497,20300.0
2014-10-06 14:30:00,42.32,42.34,42.3,42.33,29300.0,34.4497,34.4659,34.4334,34.4578,29300.0
2014-10-06 14:35:00,42.33,42.34,42.31,42.31,21000.0,34.4578,34.4659,34.4415,34.4415,21000.0
2014-10-06 14:40:00,42.32,42.33,42.28,42.32,49500.0,34.4497,34.4578,34.4171,34.4497,49500.0
2014-10-06 14:45:00,42.31,42.32,42.26,42.28,30700.0,34.4415,34.4497,34.4008,34.4171,30700.0
2014-10-06 14:50:00,42.27,42.32,42.27,42.32,49300.0,34.409,34.4497,34.409,34.4497,49300.0
2014-10-06 14:55:00,42.32,42.32,42.29,42.3,39700.0,34.4497,34.4497,34.4252,34.4334,39700.0
2014-10-06 15:00:00,42.3,42.32,42.27,42.3,88500.0,34.4334,34.4497,34.409,34.4334,88500.0
2014-10-06 15:05:00,42.3,42.32,42.29,42.3,158700.0,34.4334,34.4497,34.4252,34.4334,158700.0
2014-10-06 15:10:00,42.3,42.3,42.28,42.3,94100.0,34.4334,34.4334,34.4171,34.4334,94100.0
2014-10-06 15:15:00,42.3,42.31,42.29,42.3,65300.0,34.4334,34.4415,34.4252,34.4334,65300.0
2014-10-06 15:20:00,42.3,42.37,42.28,42.36,93000.0,34.4334,34.4904,34.4171,34.4822,93000.0
2014-10-06 15:25:00,42.35,42.36,42.32,42.35,59500.0,34.4741,34.4822,34.4497,34.4741,59500.0
2014-10-06 15:30:00,42.34,42.35,42.33,42.35,151100.0,34.4659,34.4741,34.4578,34.4741,151100.0
2014-10-06 15:35:00,42.35,42.38,42.33,42.38,104200.0,34.4741,34.4985,34.4578,34.4985,104200.0
2014-10-06 15:40:00,42.38,42.38,42.33,42.34,173900.0,34.4985,34.4985,34.4578,34.4659,173900.0
2014-10-06 15:45:00,42.33,42.37,42.32,42.35,267700.0,34.4578,34.4904,34.4497,34.4741,267700.0
2014-10-06 15:50:00,42.35,42.38,42.33,42.37,243400.0,34.4741,34.4985,34.4578,34.4904,243400.0
2014-10-06 15:55:00,42.37,42.39,42.35,42.38,428400.0,34.4904,34.5066,34.4741,34.4985,428400.0
2014-10-07 09:30:00,42.09,42.18,41.97,41.99,110800.0,34.2624,34.3357,34.1648,34.181,110800.0
2014-10-07 09:35:00,41.98,42.03,41.9,41.9,84600.0,34.1729,34.2136,34.1078,34.1078,84600.0
2014-10-07 09:40:00,41.89,41.95,41.89,41.94,111000.0,34.0996,34.1485,34.0996,34.1403,111000.0
2014-10-07 09:45:00,41.94,41.95,41.86,41.93,56700.0,34.1403,34.1485,34.0752,34.1322,56700.0
2014-10-07 09:50:00,41.94,41.95,41.86,41.87,103800.0,34.1403,34.1485,34.0752,34.0834,103800.0
2014-10-07 09:55:00,41.87,41.89,41.81,41.89,72100.0,34.0834,34.0996,34.0345,34.0996,72100.0
2014-10-07 10:00:00,41.9,42.0,41.89,41.98,63300.0,34.1078,34.1892,34.0996,34.1729,63300.0
2014-10-07 10:05:00,41.98,42.03,41.98,42.0,55300.0,34.1729,34.2136,34.1729,34.1892,55300.0
2014-10-07 10:10:00,42.01,42.02,41.96,41.97,64700.0,34.1973,34.2055,34.1566,34.1648,64700.0
2014-10-07 10:15:00,41.97,42.0,41.95,41.98,60400.0,34.1648,34.1892,34.1485,34.1729,60400.0
2014-10-07 10:20:00,41.98,42.0,41.96,41.99,55600.0,34.1729,34.1892,34.1566,34.181,55600.0
2014-10-07 10:25:00,41.99,42.01,41.95,42.01,61800.0,34.181,34.1973,34.1485,34.1973,61800.0
2014-10-07 10:30:00,42.02,42.04,41.97,41.98,120000.0,34.2055,34.2217,34.1648,34.1729,120000.0
2014-10-07 10:35:00,41.98,42.01,41.96,41.96,112700.0,34.1729,34.1973,34.1566,34.1566,112700.0
2014-10-07 10:40:00,41.96,41.98,41.93,41.94,87100.0,34.1566,34.1729,34.1322,34.1403,87100.0
2014-10-07 10:45:00,41.94,42.01,41.94,41.96,64800.0,34.1403,34.1973,34.1403,34.1566,64800.0
2014-10-07 10:50:00,41.97,42.0,41.94,41.96,100000.0,34.1648,34.1892,34.1403,34.1566,100000.0
2014-10-07 10:55:00,41.97,41.97,41.89,41.89,101000.0,34.1648,34.1648,34.0996,34.0996,101000.0
2014-10-07 11:00:00,41.9,41.9,41.85,41.86,84300.0,34.1078,34.1078,34.0671,34.0752,84300.0
2014-10-07 11:05:00,41.86,41.87,41.82,41.85,51400.0,34.0752,34.0834,34.0427,34.0671,51400.0
2014-10-07 11:10:00,41.84,41.85,41.8,41.81,64600.0,34.0589,34.0671,34.0264,34.0345,64600.0
2014-10-07 11:15:00,41.81,41.81,41.72,41.74,82400.0,34.0345,34.0345,33.9612,33.9775,82400.0
2014-10-07 11:20:00,41.74,41.77,41.72,41.74,61000.0,33.9775,34.002,33.9612,33.9775,61000.0
2014-10-07 11:25:00,41.73,41.77,41.7,41.71,43100.0,33.9694,34.002,33.945,33.9531,43100.0
2014-10-07 11:30:00,41.7,41.71,41.66,41.68,72300.0,33.945,33.9531,33.9124,33.9287,72300.0
2014-10-07 11:35:00,41.68,41.71,41.65,41.7,31700.0,33.9287,33.9531,33.9043,33.945,31700.0
2014-10-07 11:40:00,41.69,41.72,41.67,41.72,27500.0,33.9368,33.9612,33.9205,33.9612,27500.0
2014-10-07 11:45:00,41.72,41.75,41.7,41.74,26500.0,33.9612,33.9857,33.945,33.9775,26500.0
2014-10-07 11:50:00,41.75,41.78,41.69,41.78,35100.0,33.9857,34.0101,33.9368,34.0101,35100.0
2014-10-07 11:55:00,41.78,41.8,41.76,41.78,27800.0,34.0101,34.0264,33.9938,34.0101,27800.0
2014-10-07 12:00:00,41.78,41.81,41.77,41.77,16700.0,34.0101,34.0345,34.002,34.002,16700.0
2014-10-07 12:05:00,41.78,41.84,41.78,41.84,13100.0,34.0101,34.0589,34.0101,34.0589,13100.0
2014-10-07 12:10:00,41.84,41.91,41.84,41.91,87200.0,34.0589,34.1159,34.0589,34.1159,87200.0
2014-10-07 12:15:00,41.91,41.93,41.89,41.93,41500.0,34.1159,34.1322,34.0996,34.1322,41500.0
2014-10-07 12:20:00,41.93,41.96,41.9,41.91,39800.0,34.1322,34.1566,34.1078,34.1159,39800.0
2014-10-07 12:25:00,41.91,41.91,41.89,41.91,71100.0,34.1159,34.1159,34.0996,34.1159,71100.0
2014-10-07 12:30:00,41.91,41.93,41.89,41.9,49400.0,34.1159,34.1322,34.0996,34.1078,49400.0
2014-10-07 12:35:00,41.9,41.96,41.88,41.95,38400.0,34.1078,34.1566,34.0915,34.1485,38400.0
2014-10-07 12:40:00,41.95,41.95,41.9,41.91,36700.0,34.1485,34.1485,34.1078,34.1159,36700.0
2014-10-07 12:45:00,41.92,41.92,41.87,41.87,46100.0,34.1241,34.1241,34.0834,34.0834,46100.0
2014-10-07 12:50:00,41.87,41.89,41.87,41.87,23200.0,34.0834,34.0996,34.0834,34.0834,23200.0
2014-10-07 12:55:00,41.87,41.9,41.87,41.88,15500.0,34.0834,34.1078,34.0834,34.0915,15500.0
2014-10-07 13:00:00,41.88,41.9,41.84,41.9,32000.0,34.0915,34.1078,34.0589,34.1078,32000.0
2014-10-07 13:05:00,41.89,41.9,41.86,41.87,33300.0,34.0996,34.1078,34.0752,34.0834,33300.0
2014-10-07 13:10:00,41.87,41.92,41.86,41.92,24100.0,34.0834,34.1241,34.0752,34.1241,24100.0
2014-10-07 13:15:00,41.92,41.93,41.91,41.92,20700.0,34.1241,34.1322,34.1159,34.1241,20700.0
2014-10-07 13:20:00,41.92,41.94,41.91,41.92,16600.0,34.1241,34.1403,34.1159,34.1241,16600.0
2014-10-07 13:25:00,41.91,41.96,41.91,41.95,18600.0,34.1159,34.1566,34.1159,34.1485,18600.0
2014-10-07 13:30:00,41.96,41.97,41.93,41.95,25200.0,34.1566,34.1648,34.1322,34.1485,25200.0
2014-10-07 13:35:00,41.94,41.99,41.91,41.92,27800.0,34.1403,34.181,34.1159,34.1241,27800.0
2014-10-07 13:40:00,41.93,41.94,41.92,41.92,7000.0,34.1322,34.1403,34.1241,34.1241,7000.0
2014-10-07 13:45:00,41.91,41.92,41.88,41.91,25300.0,34.1159,34.1241,34.0915,34.1159,25300.0
2014-10-07 13:50:00,41.92,41.96,41.89,41.95,50900.0,34.1241,34.1566,34.0996,34.1485,50900.0
2014-10-07 13:55:00,41.95,41.96,41.92,41.95,16900.0,34.1485,34.1566,34.1241,34.1485,16900.0
2014-10-07 14:00:00,41.94,41.94,41.88,41.9,26400.0,34.1403,34.1403,34.0915,34.1078,26400.0
2014-10-07 14:05:00,41.89,41.91,41.86,41.89,19100.0,34.0996,34.1159,34.0752,34.0996,19100.0
2014-10-07 14:10:00,41.89,41.93,41.87,41.92,15300.0,34.0996,34.1322,34.0834,34.1241,15300.0
2014-10-07 14:15:00,41.92,41.92,41.87,41.89,19300.0,34.1241,34.1241,34.0834,34.0996,19300.0
2014-10-07 14:20:00,41.89,41.89,41.81,41.82,29300.0,34.0996,34.0996,34.0345,34.0427,29300.0
2014-10-07 14:25:00,41.83,41.84,41.77,41.79,39800.0,34.0508,34.0589,34.002,34.0182,39800.0
2014-10-07 14:30:00,41.78,41.79,41.72,41.74,45100.0,34.0101,34.0182,33.9612,33.9775,45100.0
2014-10-07 14:35:00,41.74,41.76,41.72,41.74,34900.0,33.9775,33.9938,33.9612,33.9775,34900.0
2014-10-07 14:40:00,41.74,41.77,41.72,41.76,27100.0,33.9775,34.002,33.9612,33.9938,27100.0
2014-10-07 14:45:00,41.76,41.78,41.74,41.75,23600.0,33.9938,34.0101,33.9775,33.9857,23600.0
2014-10-07 14:50:00,41.75,41.76,41.7,41.72,39900.0,33.9857,33.9938,33.945,33.9612,39900.0
2014-10-07 14:55:00,41.72,41.76,41.71,41.73,30100.0,33.9612,33.9938,33.9531,33.9694,30100.0
2014-10-07 15:00:00,41.74,41.77,41.7,41.75,52400.0,33.9775,34.002,33.945,33.9857,52400.0
2014-10-07 15:05:00,41.75,41.76,41.7,41.71,58600.0,33.9857,33.9938,33.945,33.9531,58600.0
2014-10-07 15:10:00,41.7,41.72,41.66,41.71,49200.0,33.945,33.9612,33.9124,33.9531,49200.0
2014-10-07 15:15:00,41.71,41.71,41.62,41.62,49600.0,33.9531,33.9531,33.8798,33.8798,49600.0
2014-10-07 15:20:00,41.61,41.63,41.56,41.57,62900.0,33.8717,33.888,33.831,33.8391,62900.0
2014-10-07 15:25:00,41.58,41.63,41.58,41.63,47500.0,33.8473,33.888,33.8473,33.888,47500.0
2014-10-07 15:30:00,41.62,41.66,41.62,41.65,64500.0,33.8798,33.9124,33.8798,33.9043,64500.0
2014-10-07 15:35:00,41.64,41.65,41.57,41.57,52800.0,33.8961,33.9043,33.8391,33.8391,52800.0
2014-10-07 15:40:00,41.57,41.6,41.53,41.54,90900.0,33.8391,33.8636,33.8066,33.8147,90900.0
2014-10-07 15:45:00,41.54,41.59,41.52,41.55,136200.0,33.8147,33.8554,33.7984,33.8229,136200.0
2014-10-07 15:50:00,41.56,41.56,41.49,41.51,161500.0,33.831,33.831,33.774,33.7903,161500.0
2014-10-07 15:55:00,41.51,41.51,41.45,41.45,291400.0,33.7903,33.7903,33.7415,33.7415,291400.0
2014-10-08 09:30:00,41.44,41.59,41.35,41.59,95500.0,33.7333,33.8554,33.6601,33.8554,95500.0
2014-10-08 09:35:00,41.58,41.72,41.55,41.69,63500.0,33.8473,33.9612,33.8229,33.9368,63500.0
2014-10-08 09:40:00,41.68,41.82,41.67,41.79,66900.0,33.9287,34.0427,33.9205,34.0182,66900.0
2014-10-08 09:45:00,41.79,41.83,41.72,41.79,46100.0,34.0182,34.0508,33.9612,34.0182,46100.0
2014-10-08 09:50:00,41.8,41.8,41.67,41.72,102900.0,34.0264,34.0264,33.9205,33.9612,102900.0
2014-10-08 09:55:00,41.72,41.75,41.66,41.68,40800.0,33.9612,33.9857,33.9124,33.9287,40800.0
2014-10-08 10:00:00,41.68,41.71,41.58,41.62,39800.0,33.9287,33.9531,33.8473,33.8798,39800.0
2014-10-08 10:05:00,41.64,41.7,41.59,41.62,96600.0,33.8961,33.945,33.8554,33.8798,96600.0
2014-10-08 10:10:00,41.62,41.69,41.6,41.66,101600.0,33.8798,33.9368,33.8636,33.9124,101600.0
2014-10-08 10:15:00,41.66,41.66,41.59,41.59,39100.0,33.9124,33.9124,33.8554,33.8554,39100.0
2014-10-08 10:20:00,41.6,41.61,41.54,41.54,36900.0,33.8636,33.8717,33.8147,33.8147,36900.0
2014-10-08 10:25:00,41.53,41.58,41.52,41.56,48500.0,33.8066,33.8473,33.7984,33.831,48500.0
2014-10-08 10:30:00,41.55,41.59,41.52,41.54,59000.0,33.8229,33.8554,33.7984,33.8147,59000.0
2014-10-08 10:35:00,41.55,41.57,41.45,41.47,61000.0,33.8229,33.8391,33.7415,33.7577,61000.0
2014-10-08 10:40:00,41.47,41.48,41.39,41.44,67600.0,33.7577,33.7659,33.6926,33.7333,67600.0
2014-10-08 10:45:00,41.44,41.44,41.39,41.41,26700.0,33.7333,33.7333,33.6926,33.7089,26700.0
2014-10-08 10:50:00,41.41,41.45,41.4,41.4,22500.0,33.7089,33.7415,33.7008,33.7008,22500.0
2014-10-08 10:55:00,41.41,41.43,41.39,41.4,33300.0,33.7089,33.7252,33.6926,33.7008,33300.0
2014-10-08 11:00:00,41.39,41.43,41.36,41.37,57600.0,33.6926,33.7252,33.6682,33.6763,57600.0
2014-10-08 11:05:00,41.38,41.44,41.37,41.44,147000.0,33.6845,33.7333,33.6763,33.7333,147000.0
2014-10-08 11:10:00,41.44,41.48,41.44,41.45,36700.0,33.7333,33.7659,33.7333,33.7415,36700.0
2014-10-08 11:15:00,41.46,41.46,41.4,41.41,24000.0,33.7496,33.7496,33.7008,33.7089,24000.0
2014-10-08 11:20:00,41.42,41.55,41.4,41.51,57000.0,33.717,33.8229,33.7008,33.7903,57000.0
2014-10-08 11:25:00,41.5,41.58,41.49,41.54,54000.0,33.7822,33.8473,33.774,33.8147,54000.0
2014-10-08 11:30:00,41.54,41.57,41.52,41.52,55800.0,33.8147,33.8391,33.7984,33.7984,55800.0
2014-10-08 11:35:00,41.51,41.53,41.47,41.48,32800.0,33.7903,33.8066,33.7577,33.7659,32800.0
2014-10-08 11:40:00,41.48,41.52,41.48,41.5,33200.0,33.7659,33.7984,33.7659,33.7822,33200.0
2014-10-08 11:45:00,41.5,41.52,41.48,41.51,23000.0,33.7822,33.7984,33.7659,33.7903,23000.0
2014-10-08 11:50:00,41.51,41.58,41.5,41.57,47500.0,33.7903,33.8473,33.7822,33.8391,47500.0
2014-10-08 11:55:00,41.57,41.58,41.54,41.58,62100.0,33.8391,33.8473,33.8147,33.8473,62100.0
2014-10-08 12:00:00,41.58,41.61,41.56,41.57,52800.0,33.8473,33.8717,33.831,33.8391,52800.0
2014-10-08 12:05:00,41.55,41.61,41.55,41.56,18600.0,33.8229,33.8717,33.8229,33.831,18600.0
2014-10-08 12:10:00,41.56,41.59,41.55,41.57,25200.0,33.831,33.8554,33.8229,33.8391,25200.0
2014-10-08 12:15:00,41.58,41.59,41.56,41.58,34000.0,33.8473,33.8554,33.831,33.8473,34000.0
2014-10-08 12:20:00,41.57,41.58,41.55,41.56,25600.0,33.8391,33.8473,33.8229,33.831,25600.0
2014-10-08 12:25:00,41.56,41.58,41.53,41.54,20200.0,33.831,33.8473,33.8066,33.8147,20200.0
2014-10-08 12:30:00,41.54,41.55,41.53,41.55,17300.0,33.8147,33.8229,33.8066,33.8229,17300.0
2014-10-08 12:35:00,41.55,41.59,41.55,41.55,44200.0,33.8229,33.8554,33.8229,33.8229,44200.0
2014-10-08 12:40:00,41.56,41.58,41.54,41.55,38100.0,33.831,33.8473,33.8147,33.8229,38100.0
2014-10-08 12:45:00,41.55,41.57,41.52,41.57,34000.0,33.8229,33.8391,33.7984,33.8391,34000.0
2014-10-08 12:50:00,41.57,41.58,41.54,41.54,20200.0,33.8391,33.8473,33.8147,33.8147,20200.0
2014-10-08 12:55:00,41.53,41.58,41.53,41.58,28900.0,33.8066,33.8473,33.8066,33.8473,28900.0
2014-10-08 13:00:00,41.58,41.62,41.55,41.6,76800.0,33.8473,33.8798,33.8229,33.8636,76800.0
2014-10-08 13:05:00,41.6,41.61,41.57,41.59,59200.0,33.8636,33.8717,33.8391,33.8554,59200.0
2014-10-08 13:10:00,41.58,41.61,41.58,41.6,20200.0,33.8473,33.8717,33.8473,33.8636,20200.0
2014-10-08 13:15:00,41.6,41.63,41.59,41.6,22200.0,33.8636,33.888,33.8554,33.8636,22200.0
2014-10-08 13:20:00,41.61,41.62,41.58,41.61,18700.0,33.8717,33.8798,33.8473,33.8717,18700.0
2014-10-08 13:25:00,41.61,41.63,41.6,41.6,13600.0,33.8717,33.888,33.8636,33.8636,13600.0
2014-10-08 13:30:00,41.6,41.63,41.6,41.62,13600.0,33.8636,33.888,33.8636,33.8798,13600.0
2014-10-08 13:35:00,41.62,41.68,41.6,41.68,15800.0,33.8798,33.9287,33.8636,33.9287,15800.0
2014-10-08 13:40:00,41.67,41.69,41.65,41.69,9900.0,33.9205,33.9368,33.9043,33.9368,9900.0
2014-10-08 13:45:00,41.69,41.78,41.69,41.77,39000.0,33.9368,34.0101,33.9368,34.002,39000.0
2014-10-08 13:50:00,41.77,41.79,41.75,41.75,22700.0,34.002,34.0182,33.9857,33.9857,22700.0
2014-10-08 13:55:00,41.75,41.79,41.75,41.78,34300.0,33.9857,34.0182,33.9857,34.0101,34300.0
2014-10-08 14:00:00,41.78,41.92,41.78,41.8,130100.0,34.0101,34.1241,34.0101,34.0264,130100.0
2014-10-08 14:05:00,41.79,41.83,41.78,41.79,124300.0,34.0182,34.0508,34.0101,34.0182,124300.0
2014-10-08 14:10:00,41.8,41.87,41.8,41.85,104900.0,34.0264,34.0834,34.0264,34.0671,104900.0
2014-10-08 14:15:00,41.84,41.87,41.79,41.84,165500.0,34.0589,34.0834,34.0182,34.0589,165500.0
2014-10-08 14:20:00,41.85,41.89,41.83,41.86,166200.0,34.0671,34.0996,34.0508,34.0752,166200.0
2014-10-08 14:25:00,41.87,41.91,41.87,41.91,39000.0,34.0834,34.1159,34.0834,34.1159,39000.0
2014-10-08 14:30:00,41.91,41.97,41.9,41.96,44900.0,34.1159,34.1648,34.1078,34.1566,44900.0
2014-10-08 14:35:00,41.96,41.98,41.93,41.94,40000.0,34.1566,34.1729,34.1322,34.1403,40000.0
2014-10-08 14:40:00,41.94,41.96,41.91,41.91,47300.0,34.1403,34.1566,34.1159,34.1159,47300.0
2014-10-08 14:45:00,41.91,41.93,41.86,41.88,69000.0,34.1159,34.1322,34.0752,34.0915,69000.0
2014-10-08 14:50:00,41.88,41.94,41.88,41.9,174900.0,34.0915,34.1403,34.0915,34.1078,174900.0
2014-10-08 14:55:00,41.9,41.9,41.85,41.9,104900.0,34.1078,34.1078,34.0671,34.1078,104900.0
2014-10-08 15:00:00,41.9,41.96,41.89,41.92,87900.0,34.1078,34.1566,34.0996,34.1241,87900.0
2014-10-08 15:05:00,41.93,41.97,41.93,41.96,50900.0,34.1322,34.1648,34.1322,34.1566,50900.0
2014-10-08 15:10:00,41.96,41.96,41.91,41.96,83700.0,34.1566,34.1566,34.1159,34.1566,83700.0
2014-10-08 15:15:00,41.96,41.96,41.92,41.94,118800.0,34.1566,34.1566,34.1241,34.1403,118800.0
2014-10-08 15:20:00,41.94,42.04,41.93,42.02,198500.0,34.1403,34.2217,34.1322,34.2055,198500.0
2014-10-08 15:25:00,42.03,42.07,42.03,42.03,118600.0,34.2136,34.2462,34.2136,34.2136,118600.0
2014-10-08 15:30:00,42.04,42.05,42.02,42.05,62500.0,34.2217,34.2299,34.2055,34.2299,62500.0
2014-10-08 15:35:00,42.06,42.07,42.04,42.05,127700.0,34.238,34.2462,34.2217,34.2299,127700.0
2014-10-08 15:40:00,42.05,42.12,42.05,42.08,134800.0,34.2299,34.2869,34.2299,34.2543,134800.0
2014-10-08 15:45:00,42.09,42.15,42.08,42.13,160300.0,34.2624,34.3113,34.2543,34.295,160300.0
2014-10-08 15:50:00,42.13,42.16,42.09,42.12,124500.0,34.295,34.3194,34.2624,34.2869,124500.0
2014-10-08 15:55:00,42.12,42.17,42.12,42.13,267300.0,34.2869,34.3276,34.2869,34.295,267300.0
2014-10-09 09:30:00,42.19,42.32,42.16,42.31,95800.0,34.3438,34.4497,34.3194,34.4415,95800.0
2014-10-09 09:35:00,42.31,42.51,42.29,42.51,147100.0,34.4415,34.6043,34.4252,34.6043,147100.0
2014-10-09 09:40:00,42.52,42.54,42.41,42.48,61400.0,34.6125,34.6288,34.5229,34.5799,61400.0
2014-10-09 09:45:00,42.47,42.51,42.43,42.46,77900.0,34.5718,34.6043,34.5392,34.5636,77900.0
2014-10-09 09:50:00,42.46,42.46,42.35,42.36,55100.0,34.5636,34.5636,34.4741,34.4822,55100.0
2014-10-09 09:55:00,42.36,42.36,42.27,42.32,40700.0,34.4822,34.4822,34.409,34.4497,40700.0
2014-10-09 10:00:00,42.33,42.42,42.31,42.41,42200.0,34.4578,34.5311,34.4415,34.5229,42200.0
2014-10-09 10:05:00,42.41,42.44,42.38,42.44,40300.0,34.5229,34.5473,34.4985,34.5473,40300.0
2014-10-09 10:10:00,42.45,42.51,42.4,42.5,54000.0,34.5555,34.6043,34.5148,34.5962,54000.0
2014-10-09 10:15:00,42.49,42.51,42.47,42.5,32300.0,34.5881,34.6043,34.5718,34.5962,32300.0
2014-10-09 10:20:00,42.49,42.52,42.43,42.45,54100.0,34.5881,34.6125,34.5392,34.5555,54100.0
2014-10-09 10:25:00,42.45,42.5,42.4,42.46,39400.0,34.5555,34.5962,34.5148,34.5636,39400.0
2014-10-09 10:30:00,42.46,42.46,42.35,42.37,38500.0,34.5636,34.5636,34.4741,34.4904,38500.0
2014-10-09 10:35:00,42.37,42.37,42.3,42.34,47000.0,34.4904,34.4904,34.4334,34.4659,47000.0
2014-10-09 10:40:00,42.33,42.33,42.3,42.31,68100.0,34.4578,34.4578,34.4334,34.4415,68100.0
2014-10-09 10:45:00,42.3,42.34,42.29,42.32,38700.0,34.4334,34.4659,34.4252,34.4497,38700.0
2014-10-09 10:50:00,42.32,42.32,42.26,42.27,74600.0,34.4497,34.4497,34.4008,34.409,74600.0
2014-10-09 10:55:00,42.27,42.31,42.26,42.28,75000.0,34.409,34.4415,34.4008,34.4171,75000.0
2014-10-09 11:00:00,42.27,42.29,42.22,42.22,53300.0,34.409,34.4252,34.3683,34.3683,53300.0
2014-10-09 11:05:00,42.23,42.34,42.22,42.33,71800.0,34.3764,34.4659,34.3683,34.4578,71800.0
2014-10-09 11:10:00,42.33,42.4,42.32,42.37,31400.0,34.4578,34.5148,34.4497,34.4904,31400.0
2014-10-09 11:15:00,42.38,42.38,42.34,42.36,22100.0,34.4985,34.4985,34.4659,34.4822,22100.0
2014-10-09 11:20:00,42.36,42.39,42.32,42.33,29300.0,34.4822,34.5066,34.4497,34.4578,29300.0
2014-10-09 11:25:00,42.33,42.36,42.3,42.31,33400.0,34.4578,34.4822,34.4334,34.4415,33400.0
2014-10-09 11:30:00,42.32,42.41,42.3,42.38,156800.0,34.4497,34.5229,34.4334,34.4985,156800.0
2014-10-09 11:35:00,42.38,42.39,42.28,42.29,35900.0,34.4985,34.5066,34.4171,34.4252,35900.0
2014-10-09 11:40:00,42.29,42.29,42.19,42.2,68200.0,34.4252,34.4252,34.3438,34.352,68200.0
2014-10-09 11:45:00,42.2,42.24,42.14,42.16,103000.0,34.352,34.3845,34.3031,34.3194,103000.0
2014-10-09 11:50:00,42.17,42.2,42.01,42.03,96700.0,34.3276,34.352,34.1973,34.2136,96700.0
2014-10-09 11:55:00,42.03,42.06,41.94,42.05,32500.0,34.2136,34.238,34.1403,34.2299,32500.0
2014-10-09 12:00:00,42.04,42.1,42.02,42.09,24500.0,34.2217,34.2706,34.2055,34.2624,24500.0
2014-10-09 12:05:00,42.1,42.11,42.05,42.08,27500.0,34.2706,34.2787,34.2299,34.2543,27500.0
2014-10-09 12:10:00,42.08,42.12,42.01,42.05,27400.0,34.2543,34.2869,34.1973,34.2299,27400.0
2014-10-09 12:15:00,42.04,42.09,41.94,41.99,33600.0,34.2217,34.2624,34.1403,34.181,33600.0
2014-10-09 12:20:00,41.99,42.0,41.94,41.95,30100.0,34.181,34.1892,34.1403,34.1485,30100.0
2014-10-09 12:25:00,41.96,41.97,41.91,41.95,48400.0,34.1566,34.1648,34.1159,34.1485,48400.0
2014-10-09 12:30:00,41.94,41.97,41.91,41.97,47900.0,34.1403,34.1648,34.1159,34.1648,47900.0
2014-10-09 12:35:00,41.97,42.02,41.96,42.01,35700.0,34.1648,34.2055,34.1566,34.1973,35700.0
2014-10-09 12:40:00,41.98,42.03,41.96,42.02,23900.0,34.1729,34.2136,34.1566,34.2055,23900.0
2014-10-09 12:45:00,42.03,42.03,41.97,42.01,24500.0,34.2136,34.2136,34.1648,34.1973,24500.0
2014-10-09 12:50:00,42.0,42.0,41.95,41.95,19000.0,34.1892,34.1892,34.1485,34.1485,19000.0
2014-10-09 12:55:00,41.95,41.99,41.93,41.97,21800.0,34.1485,34.181,34.1322,34.1648,21800.0
2014-10-09 13:00:00,41.97,41.97,41.86,41.86,25800.0,34.1648,34.1648,34.0752,34.0752,25800.0
2014-10-09 13:05:00,41.86,41.9,41.78,41.8,21200.0,34.0752,34.1078,34.0101,34.0264,21200.0
2014-10-09 13:10:00,41.79,41.81,41.73,41.78,51300.0,34.0182,34.0345,33.9694,34.0101,51300.0
2014-10-09 13:15:00,41.77,41.83,41.75,41.8,20300.0,34.002,34.0508,33.9857,34.0264,20300.0
2014-10-09 13:20:00,41.8,41.94,41.8,41.92,38800.0,34.0264,34.1403,34.0264,34.1241,38800.0
2014-10-09 13:25:00,41.91,41.91,41.87,41.87,16000.0,34.1159,34.1159,34.0834,34.0834,16000.0
2014-10-09 13:30:00,41.87,41.89,41.81,41.89,15500.0,34.0834,34.0996,34.0345,34.0996,15500.0
2014-10-09 13:35:00,41.9,41.95,41.89,41.94,23200.0,34.1078,34.1485,34.0996,34.1403,23200.0
2014-10-09 13:40:00,41.93,41.93,41.87,41.9,17100.0,34.1322,34.1322,34.0834,34.1078,17100.0
2014-10-09 13:45:00,41.9,41.92,41.87,41.87,21400.0,34.1078,34.1241,34.0834,34.0834,21400.0
2014-10-09 13:50:00,41.89,41.9,41.76,41.77,40200.0,34.0996,34.1078,33.9938,34.002,40200.0
2014-10-09 13:55:00,41.77,41.8,41.76,41.77,15100.0,34.002,34.0264,33.9938,34.002,15100.0
2014-10-09 14:00:00,41.77,41.77,41.68,41.7,33500.0,34.002,34.002,33.9287,33.945,33500.0
2014-10-09 14:05:00,41.71,41.73,41.68,41.71,15900.0,33.9531,33.9694,33.9287,33.9531,15900.0
2014-10-09 14:10:00,41.71,41.72,41.66,41.68,20300.0,33.9531,33.9612,33.9124,33.9287,20300.0
2014-10-09 14:15:00,41.68,41.7,41.61,41.64,46200.0,33.9287,33.945,33.8717,33.8961,46200.0
2014-10-09 14:20:00,41.64,41.66,41.63,41.66,47100.0,33.8961,33.9124,33.888,33.9124,47100.0
2014-10-09 14:25:00,41.67,41.73,41.66,41.66,35000.0,33.9205,33.9694,33.9124,33.9124,35000.0
2014-10-09 14:30:00,41.66,41.68,41.62,41.66,54500.0,33.9124,33.9287,33.8798,33.9124,54500.0
2014-10-09 14:35:00,41.66,41.78,41.66,41.76,29500.0,33.9124,34.0101,33.9124,33.9938,29500.0
2014-10-09 14:40:00,41.75,41.82,41.74,41.81,107500.0,33.9857,34.0427,33.9775,34.0345,107500.0
2014-10-09 14:45:00,41.81,41.83,41.76,41.79,118900.0,34.0345,34.0508,33.9938,34.0182,118900.0
2014-10-09 14:50:00,41.78,41.87,41.78,41.84,64400.0,34.0101,34.0834,34.0101,34.0589,64400.0
2014-10-09 14:55:00,41.83,41.84,41.78,41.79,61500.0,34.0508,34.0589,34.0101,34.0182,61500.0
2014-10-09 15:00:00,41.78,41.82,41.73,41.8,29700.0,34.0101,34.0427,33.9694,34.0264,29700.0
2014-10-09 15:05:00,41.81,41.81,41.73,41.73,54000.0,34.0345,34.0345,33.9694,33.9694,54000.0
2014-10-09 15:10:00,41.73,41.85,41.73,41.83,59800.0,33.9694,34.0671,33.9694,34.0508,59800.0
2014-10-09 15:15:00,41.83,41.87,41.77,41.83,53800.0,34.0508,34.0834,34.002,34.0508,53800.0
2014-10-09 15:20:00,41.83,41.84,41.75,41.81,49000.0,34.0508,34.0589,33.9857,34.0345,49000.0
2014-10-09 15:25:00,41.8,41.86,41.8,41.83,51000.0,34.0264,34.0752,34.0264,34.0508,51000.0
2014-10-09 15:30:00,41.83,41.91,41.83,41.89,87500.0,34.0508,34.1159,34.0508,34.0996,87500.0
2014-10-09 15:35:00,41.89,41.92,41.83,41.84,89400.0,34.0996,34.1241,34.0508,34.0589,89400.0
2014-10-09 15:40:00,41.84,41.87,41.75,41.78,128600.0,34.0589,34.0834,33.9857,34.0101,128600.0
2014-10-09 15:45:00,41.77,41.77,41.69,41.71,119700.0,34.002,34.002,33.9368,33.9531,119700.0
2014-10-09 15:50:00,41.7,41.72,41.67,41.68,193600.0,33.945,33.9612,33.9205,33.9287,193600.0
2014-10-09 15:55:00,41.68,41.72,41.62,41.63,398000.0,33.9287,33.9612,33.8798,33.888,398000.0
2014-10-10 09:30:00,41.47,41.71,41.45,41.61,127000.0,33.9365,34.1329,33.9202,34.0511,127000.0
2014-10-10 09:35:00,41.64,41.99,41.58,41.99,145800.0,34.0756,34.3621,34.0265,34.3621,145800.0
2014-10-10 09:40:00,41.99,42.08,41.94,42.05,115200.0,34.3621,34.4357,34.3211,34.4112,115200.0
2014-10-10 09:45:00,42.05,42.1,41.95,42.02,105000.0,34.4112,34.4521,34.3293,34.3866,105000.0
2014-10-10 09:50:00,42.02,42.07,41.96,41.97,70100.0,34.3866,34.4275,34.3375,34.3457,70100.0
2014-10-10 09:55:00,41.98,42.08,41.98,42.05,63800.0,34.3539,34.4357,34.3539,34.4112,63800.0
2014-10-10 10:00:00,42.05,42.05,41.95,41.95,72600.0,34.4112,34.4112,34.3293,34.3293,72600.0
2014-10-10 10:05:00,41.96,41.99,41.89,41.9,53900.0,34.3375,34.3621,34.2802,34.2884,53900.0
2014-10-10 10:10:00,41.9,42.0,41.86,41.89,67600.0,34.2884,34.3702,34.2557,34.2802,67600.0
2014-10-10 10:15:00,41.9,41.9,41.78,41.86,71800.0,34.2884,34.2884,34.1902,34.2557,71800.0
2014-10-10 10:20:00,41.85,41.89,41.8,41.81,56000.0,34.2475,34.2802,34.2066,34.2148,56000.0
2014-10-10 10:25:00,41.81,41.89,41.78,41.88,90600.0,34.2148,34.2802,34.1902,34.272,90600.0
2014-10-10 10:30:00,41.88,41.92,41.81,41.91,65000.0,34.272,34.3048,34.2148,34.2966,65000.0
2014-10-10 10:35:00,41.91,42.02,41.91,42.0,77800.0,34.2966,34.3866,34.2966,34.3702,77800.0
2014-10-10 10:40:00,42.0,42.01,41.92,42.01,35800.0,34.3702,34.3784,34.3048,34.3784,35800.0
2014-10-10 10:45:00,42.01,42.06,41.93,41.99,42600.0,34.3784,34.4193,34.313,34.3621,42600.0
2014-10-10 10:50:00,42.0,42.15,41.98,42.05,79300.0,34.3702,34.493,34.3539,34.4112,79300.0
2014-10-10 10:55:00,42.06,42.11,42.02,42.07,45700.0,34.4193,34.4603,34.3866,34.4275,45700.0
2014-10-10 11:00:00,42.07,42.17,42.07,42.15,61300.0,34.4275,34.5094,34.4275,34.493,61300.0
2014-10-10 11:05:00,42.15,42.19,42.13,42.17,53700.0,34.493,34.5257,34.4766,34.5094,53700.0
2014-10-10 11:10:00,42.17,42.17,42.1,42.12,43400.0,34.5094,34.5094,34.4521,34.4684,43400.0
2014-10-10 11:15:00,42.11,42.15,42.08,42.15,85200.0,34.4603,34.493,34.4357,34.493,85200.0
2014-10-10 11:20:00,42.15,42.21,42.15,42.17,115800.0,34.493,34.5421,34.493,34.5094,115800.0
2014-10-10 11:25:00,42.17,42.21,42.13,42.18,83500.0,34.5094,34.5421,34.4766,34.5175,83500.0
2014-10-10 11:30:00,42.17,42.19,42.06,42.06,101200.0,34.5094,34.5257,34.4193,34.4193,101200.0
2014-10-10 11:35:00,42.05,42.09,41.99,41.99,54400.0,34.4112,34.4439,34.3621,34.3621,54400.0
2014-10-10 11:40:00,41.99,42.02,41.94,42.0,51600.0,34.3621,34.3866,34.3211,34.3702,51600.0
2014-10-10 11:45:00,41.99,42.05,41.97,42.03,37800.0,34.3621,34.4112,34.3457,34.3948,37800.0
2014-10-10 11:50:00,42.04,42.05,41.98,42.02,45500.0,34.403,34.4112,34.3539,34.3866,45500.0
2014-10-10 11:55:00,42.02,42.05,41.97,41.97,59500.0,34.3866,34.4112,34.3457,34.3457,59500.0
2014-10-10 12:00:00,41.97,42.11,41.97,42.11,48600.0,34.3457,34.4603,34.3457,34.4603,48600.0
2014-10-10 12:05:00,42.1,42.12,42.04,42.04,27200.0,34.4521,34.4684,34.403,34.403,27200.0
2014-10-10 12:10:00,42.05,42.11,42.03,42.08,31200.0,34.4112,34.4603,34.3948,34.4357,31200.0
2014-10-10 12:15:00,42.07,42.11,42.03,42.08,44800.0,34.4275,34.4603,34.3948,34.4357,44800.0
2014-10-10 12:20:00,42.06,42.1,42.02,42.09,42300.0,34.4193,34.4521,34.3866,34.4439,42300.0
2014-10-10 12:25:00,42.09,42.13,42.09,42.1,16300.0,34.4439,34.4766,34.4439,34.4521,16300.0
2014-10-10 12:30:00,42.1,42.29,42.1,42.25,53300.0,34.4521,34.6076,34.4521,34.5748,53300.0
2014-10-10 12:35:00,42.24,42.26,42.14,42.15,45200.0,34.5666,34.583,34.4848,34.493,45200.0
2014-10-10 12:40:00,42.15,42.19,42.14,42.15,17000.0,34.493,34.5257,34.4848,34.493,17000.0
2014-10-10 12:45:00,42.15,42.16,42.13,42.13,16000.0,34.493,34.5012,34.4766,34.4766,16000.0
2014-10-10 12:50:00,42.13,42.15,42.06,42.08,21300.0,34.4766,34.493,34.4193,34.4357,21300.0
2014-10-10 12:55:00,42.07,42.08,42.01,42.05,16800.0,34.4275,34.4357,34.3784,34.4112,16800.0
2014-10-10 13:00:00,42.05,42.06,41.99,42.01,18100.0,34.4112,34.4193,34.3621,34.3784,18100.0
2014-10-10 13:05:00,42.0,42.05,41.97,42.03,23200.0,34.3702,34.4112,34.3457,34.3948,23200.0
2014-10-10 13:10:00,42.02,42.08,42.02,42.04,17700.0,34.3866,34.4357,34.3866,34.403,17700.0
2014-10-10 13:15:00,42.03,42.04,42.0,42.01,15600.0,34.3948,34.403,34.3702,34.3784,15600.0
2014-10-10 13:20:00,42.01,42.03,41.99,42.01,19200.0,34.3784,34.3948,34.3621,34.3784,19200.0
2014-10-10 13:25:00,42.01,42.01,41.95,41.97,26800.0,34.3784,34.3784,34.3293,34.3457,26800.0
2014-10-10 13:30:00,41.97,41.99,41.95,41.96,22400.0,34.3457,34.3621,34.3293,34.3375,22400.0
2014-10-10 13:35:00,41.96,42.1,41.96,42.1,23200.0,34.3375,34.4521,34.3375,34.4521,23200.0
2014-10-10 13:40:00,42.09,42.1,42.06,42.09,29700.0,34.4439,34.4521,34.4193,34.4439,29700.0
2014-10-10 13:45:00,42.08,42.09,42.0,42.03,22000.0,34.4357,34.4439,34.3702,34.3948,22000.0
2014-10-10 13:50:00,42.03,42.05,42.01,42.03,24700.0,34.3948,34.4112,34.3784,34.3948,24700.0
2014-10-10 13:55:00,42.03,42.07,42.03,42.04,24000.0,34.3948,34.4275,34.3948,34.403,24000.0
2014-10-10 14:00:00,42.05,42.09,42.04,42.08,38100.0,34.4112,34.4439,34.403,34.4357,38100.0
2014-10-10 14:05:00,42.07,42.11,42.05,42.08,32800.0,34.4275,34.4603,34.4112,34.4357,32800.0
2014-10-10 14:10:00,42.08,42.09,42.02,42.03,76900.0,34.4357,34.4439,34.3866,34.3948,76900.0
2014-10-10 14:15:00,42.02,42.05,41.97,41.98,47200.0,34.3866,34.4112,34.3457,34.3539,47200.0
2014-10-10 14:20:00,41.99,42.01,41.97,41.99,25300.0,34.3621,34.3784,34.3457,34.3621,25300.0
2014-10-10 14:25:00,41.98,42.0,41.95,41.99,34400.0,34.3539,34.3702,34.3293,34.3621,34400.0
2014-10-10 14:30:00,41.99,42.01,41.97,41.98,40700.0,34.3621,34.3784,34.3457,34.3539,40700.0
2014-10-10 14:35:00,41.97,41.98,41.93,41.93,27000.0,34.3457,34.3539,34.313,34.313,27000.0
2014-10-10 14:40:00,41.93,41.94,41.89,41.93,26400.0,34.313,34.3211,34.2802,34.313,26400.0
2014-10-10 14:45:00,41.93,41.93,41.88,41.91,34200.0,34.313,34.313,34.272,34.2966,34200.0
2014-10-10 14:50:00,41.9,41.94,41.89,41.91,46000.0,34.2884,34.3211,34.2802,34.2966,46000.0
2014-10-10 14:55:00,41.91,41.93,41.87,41.88,25900.0,34.2966,34.313,34.2639,34.272,25900.0
2014-10-10 15:00:00,41.86,41.89,41.83,41.85,32600.0,34.2557,34.2802,34.2311,34.2475,32600.0
2014-10-10 15:05:00,41.84,41.84,41.8,41.8,49700.0,34.2393,34.2393,34.2066,34.2066,49700.0
2014-10-10 15:10:00,41.8,41.86,41.79,41.84,57100.0,34.2066,34.2557,34.1984,34.2393,57100.0
2014-10-10 15:15:00,41.84,41.84,41.77,41.8,59800.0,34.2393,34.2393,34.182,34.2066,59800.0
2014-10-10 15:20:00,41.8,41.81,41.78,41.8,31200.0,34.2066,34.2148,34.1902,34.2066,31200.0
2014-10-10 15:25:00,41.79,41.79,41.73,41.77,96000.0,34.1984,34.1984,34.1493,34.182,96000.0
2014-10-10 15:30:00,41.77,41.78,41.69,41.69,52300.0,34.182,34.1902,34.1166,34.1166,52300.0
2014-10-10 15:35:00,41.69,41.74,41.68,41.72,61900.0,34.1166,34.1575,34.1084,34.1411,61900.0
2014-10-10 15:40:00,41.72,41.73,41.68,41.68,72200.0,34.1411,34.1493,34.1084,34.1084,72200.0
2014-10-10 15:45:00,41.68,41.68,41.57,41.59,100900.0,34.1084,34.1084,34.0184,34.0347,100900.0
2014-10-10 15:50:00,41.58,41.61,41.57,41.58,88700.0,34.0265,34.0511,34.0184,34.0265,88700.0
2014-10-10 15:55:00,41.57,41.58,41.54,41.54,208200.0,34.0184,34.0265,33.9938,33.9938,208200.0
2014-10-13 09:30:00,41.47,41.49,41.22,41.27,91900.0,33.9365,33.9529,33.7319,33.7729,91900.0
2014-10-13 09:35:00,41.27,41.41,41.27,41.34,30000.0,33.7729,33.8874,33.7729,33.8301,30000.0
2014-10-13 09:40:00,41.34,41.49,41.31,41.45,86500.0,33.8301,33.9529,33.8056,33.9202,86500.0
2014-10-13 09:45:00,41.45,41.48,41.4,41.43,63400.0,33.9202,33.9447,33.8792,33.9038,63400.0
2014-10-13 09:50:00,41.42,41.43,41.31,41.32,44900.0,33.8956,33.9038,33.8056,33.8138,44900.0
2014-10-13 09:55:00,41.31,41.34,41.22,41.31,38700.0,33.8056,33.8301,33.7319,33.8056,38700.0
2014-10-13 10:00:00,41.31,41.35,41.27,41.29,61300.0,33.8056,33.8383,33.7729,33.7892,61300.0
2014-10-13 10:05:00,41.27,41.31,41.26,41.28,31100.0,33.7729,33.8056,33.7647,33.781,31100.0
2014-10-13 10:10:00,41.26,41.29,41.22,41.25,42700.0,33.7647,33.7892,33.7319,33.7565,42700.0
2014-10-13 10:15:00,41.25,41.28,41.21,41.24,57400.0,33.7565,33.781,33.7238,33.7483,57400.0
2014-10-13 10:20:00,41.24,41.32,41.24,41.29,34600.0,33.7483,33.8138,33.7483,33.7892,34600.0
2014-10-13 10:25:00,41.29,41.29,41.19,41.19,22800.0,33.7892,33.7892,33.7074,33.7074,22800.0
2014-10-13 10:30:00,41.19,41.32,41.18,41.32,49700.0,33.7074,33.8138,33.6992,33.8138,49700.0
2014-10-13 10:35:00,41.32,41.35,41.29,41.34,41000.0,33.8138,33.8383,33.7892,33.8301,41000.0
2014-10-13 10:40:00,41.33,41.34,41.21,41.23,28900.0,33.822,33.8301,33.7238,33.7401,28900.0
2014-10-13 10:45:00,41.23,41.3,41.22,41.25,44200.0,33.7401,33.7974,33.7319,33.7565,44200.0
2014-10-13 10:50:00,41.26,41.32,41.22,41.32,23700.0,33.7647,33.8138,33.7319,33.8138,23700.0
2014-10-13 10:55:00,41.32,41.38,41.3,41.37,52600.0,33.8138,33.8629,33.7974,33.8547,52600.0
2014-10-13 11:00:00,41.36,41.47,41.36,41.47,112400.0,33.8465,33.9365,33.8465,33.9365,112400.0
2014-10-13 11:05:00,41.47,41.48,41.4,41.41,33800.0,33.9365,33.9447,33.8792,33.8874,33800.0
2014-10-13 11:10:00,41.41,41.41,41.33,41.34,39200.0,33.8874,33.8874,33.822,33.8301,39200.0
2014-10-13 11:15:00,41.35,41.36,41.29,41.31,47000.0,33.8383,33.8465,33.7892,33.8056,47000.0
2014-10-13 11:20:00,41.3,41.39,41.28,41.37,46100.0,33.7974,33.8711,33.781,33.8547,46100.0
2014-10-13 11:25:00,41.39,41.43,41.36,41.38,65200.0,33.8711,33.9038,33.8465,33.8629,65200.0
2014-10-13 11:30:00,41.38,41.45,41.38,41.44,33900.0,33.8629,33.9202,33.8629,33.912,33900.0
2014-10-13 11:35:00,41.44,41.44,41.34,41.37,23900.0,33.912,33.912,33.8301,33.8547,23900.0
2014-10-13 11:40:00,41.36,41.43,41.36,41.41,27500.0,33.8465,33.9038,33.8465,33.8874,27500.0
2014-10-13 11:45:00,41.42,41.52,41.41,41.51,55400.0,33.8956,33.9774,33.8874,33.9693,55400.0
2014-10-13 11:50:00,41.51,41.55,41.5,41.5,63500.0,33.9693,34.002,33.9611,33.9611,63500.0
2014-10-13 11:55:00,41.51,41.55,41.49,41.52,70400.0,33.9693,34.002,33.9529,33.9774,70400.0
2014-10-13 12:00:00,41.52,41.55,41.49,41.54,52000.0,33.9774,34.002,33.9529,33.9938,52000.0
2014-10-13 12:05:00,41.54,41.56,41.48,41.49,30800.0,33.9938,34.0102,33.9447,33.9529,30800.0
2014-10-13 12:10:00,41.49,41.52,41.48,41.49,25400.0,33.9529,33.9774,33.9447,33.9529,25400.0
2014-10-13 12:15:00,41.49,41.55,41.46,41.55,26100.0,33.9529,34.002,33.9283,34.002,26100.0
2014-10-13 12:20:00,41.55,41.61,41.54,41.59,19600.0,34.002,34.0511,33.9938,34.0347,19600.0
2014-10-13 12:25:00,41.59,41.66,41.55,41.66,35100.0,34.0347,34.092,34.002,34.092,35100.0
2014-10-13 12:30:00,41.65,41.71,41.65,41.7,35300.0,34.0838,34.1329,34.0838,34.1247,35300.0
2014-10-13 12:35:00,41.7,41.73,41.69,41.71,28700.0,34.1247,34.1493,34.1166,34.1329,28700.0
2014-10-13 12:40:00,41.71,41.77,41.69,41.73,45500.0,34.1329,34.182,34.1166,34.1493,45500.0
2014-10-13 12:45:00,41.73,41.73,41.67,41.68,26400.0,34.1493,34.1493,34.1002,34.1084,26400.0
2014-10-13 12:50:00,41.68,41.71,41.66,41.69,27600.0,34.1084,34.1329,34.092,34.1166,27600.0
2014-10-13 12:55:00,41.7,41.7,41.62,41.63,31500.0,34.1247,34.1247,34.0593,34.0675,31500.0
2014-10-13 13:00:00,41.63,41.69,41.63,41.68,21500.0,34.0675,34.1166,34.0675,34.1084,21500.0
2014-10-13 13:05:00,41.67,41.7,41.61,41.62,76900.0,34.1002,34.1247,34.0511,34.0593,76900.0
2014-10-13 13:10:00,41.63,41.63,41.55,41.57,16300.0,34.0675,34.0675,34.002,34.0184,16300.0
2014-10-13 13:15:00,41.57,41.57,41.48,41.52,10200.0,34.0184,34.0184,33.9447,33.9774,10200.0
2014-10-13 13:20:00,41.52,41.54,41.49,41.5,15600.0,33.9774,33.9938,33.9529,33.9611,15600.0
2014-10-13 13:25:00,41.51,41.57,41.49,41.57,19900.0,33.9693,34.0184,33.9529,34.0184,19900.0
2014-10-13 13:30:00,41.57,41.59,41.53,41.54,16600.0,34.0184,34.0347,33.9856,33.9938,16600.0
2014-10-13 13:35:00,41.54,41.59,41.53,41.56,17800.0,33.9938,34.0347,33.9856,34.0102,17800.0
2014-10-13 13:40:00,41.56,41.57,41.53,41.53,16500.0,34.0102,34.0184,33.9856,33.9856,16500.0
2014-10-13 13:45:00,41.52,41.55,41.49,41.49,30100.0,33.9774,34.002,33.9529,33.9529,30100.0
2014-10-13 13:50:00,41.5,41.53,41.48,41.5,19300.0,33.9611,33.9856,33.9447,33.9611,19300.0
2014-10-13 13:55:00,41.5,41.5,41.43,41.48,23100.0,33.9611,33.9611,33.9038,33.9447,23100.0
2014-10-13 14:00:00,41.48,41.51,41.45,41.47,36300.0,33.9447,33.9693,33.9202,33.9365,36300.0
2014-10-13 14:05:00,41.48,41.57,41.47,41.57,45200.0,33.9447,34.0184,33.9365,34.0184,45200.0
2014-10-13 14:10:00,41.56,41.57,41.54,41.55,27500.0,34.0102,34.0184,33.9938,34.002,27500.0
2014-10-13 14:15:00,41.55,41.55,41.5,41.5,18500.0,34.002,34.002,33.9611,33.9611,18500.0
2014-10-13 14:20:00,41.5,41.55,41.5,41.54,23200.0,33.9611,34.002,33.9611,33.9938,23200.0
2014-10-13 14:25:00,41.53,41.57,41.53,41.56,35600.0,33.9856,34.0184,33.9856,34.0102,35600.0
2014-10-13 14:30:00,41.56,41.56,41.5,41.51,21600.0,34.0102,34.0102,33.9611,33.9693,21600.0
2014-10-13 14:35:00,41.52,41.54,41.49,41.53,30200.0,33.9774,33.9938,33.9529,33.9856,30200.0
2014-10-13 14:40:00,41.53,41.53,41.48,41.52,27700.0,33.9856,33.9856,33.9447,33.9774,27700.0
2014-10-13 14:45:00,41.51,41.54,41.5,41.54,26100.0,33.9693,33.9938,33.9611,33.9938,26100.0
2014-10-13 14:50:00,41.53,41.58,41.52,41.54,43200.0,33.9856,34.0265,33.9774,33.9938,43200.0
2014-10-13 14:55:00,41.53,41.53,41.48,41.52,49100.0,33.9856,33.9856,33.9447,33.9774,49100.0
2014-10-13 15:00:00,41.52,41.53,41.47,41.47,53500.0,33.9774,33.9856,33.9365,33.9365,53500.0
2014-10-13 15:05:00,41.47,41.48,41.43,41.43,52700.0,33.9365,33.9447,33.9038,33.9038,52700.0
2014-10-13 15:10:00,41.43,41.49,41.42,41.48,33500.0,33.9038,33.9529,33.8956,33.9447,33500.0
2014-10-13 15:15:00,41.49,41.49,41.39,41.39,41200.0,33.9529,33.9529,33.8711,33.8711,41200.0
2014-10-13 15:20:00,41.39,41.39,41.32,41.34,42300.0,33.8711,33.8711,33.8138,33.8301,42300.0
2014-10-13 15:25:00,41.34,41.37,41.32,41.33,47900.0,33.8301,33.8547,33.8138,33.822,47900.0
2014-10-13 15:30:00,41.33,41.33,41.06,41.19,173500.0,33.822,33.822,33.601,33.7074,173500.0
2014-10-13 15:35:00,41.19,41.21,41.06,41.08,70200.0,33.7074,33.7238,33.601,33.6174,70200.0
2014-10-13 15:40:00,41.07,41.15,41.01,41.03,90500.0,33.6092,33.6747,33.5601,33.5765,90500.0
2014-10-13 15:45:00,41.03,41.03,40.92,40.99,204900.0,33.5765,33.5765,33.4864,33.5437,204900.0
2014-10-13 15:50:00,40.98,41.04,40.9,40.94,321900.0,33.5355,33.5846,33.4701,33.5028,321900.0
2014-10-13 15:55:00,40.94,40.98,40.87,40.92,236700.0,33.5028,33.5355,33.4455,33.4864,236700.0
2014-10-14 09:30:00,41.0,41.33,40.94,41.3,170400.0,33.5519,33.822,33.5028,33.7974,170400.0
2014-10-14 09:35:00,41.3,41.44,41.26,41.35,91400.0,33.7974,33.912,33.7647,33.8383,91400.0
2014-10-14 09:40:00,41.35,41.5,41.33,41.48,169800.0,33.8383,33.9611,33.822,33.9447,169800.0
2014-10-14 09:45:00,41.48,41.52,41.38,41.39,99900.0,33.9447,33.9774,33.8629,33.8711,99900.0
2014-10-14 09:50:00,41.39,41.4,41.28,41.32,94700.0,33.8711,33.8792,33.781,33.8138,94700.0
2014-10-14 09:55:00,41.31,41.34,41.12,41.19,120100.0,33.8056,33.8301,33.6501,33.7074,120100.0
2014-10-14 10:00:00,41.21,41.26,41.11,41.24,115700.0,33.7238,33.7647,33.6419,33.7483,115700.0
2014-10-14 10:05:00,41.24,41.31,41.19,41.29,102300.0,33.7483,33.8056,33.7074,33.7892,102300.0
2014-10-14 10:10:00,41.29,41.38,41.27,41.36,52800.0,33.7892,33.8629,33.7729,33.8465,52800.0
2014-10-14 10:15:00,41.36,41.4,41.32,41.34,70300.0,33.8465,33.8792,33.8138,33.8301,70300.0
2014-10-14 10:20:00,41.34,41.41,41.32,41.33,48300.0,33.8301,33.8874,33.8138,33.822,48300.0
2014-10-14 10:25:00,41.34,41.48,41.34,41.46,60000.0,33.8301,33.9447,33.8301,33.9283,60000.0
2014-10-14 10:30:00,41.47,41.5,41.46,41.47,65000.0,33.9365,33.9611,33.9283,33.9365,65000.0
2014-10-14 10:35:00,41.48,41.56,41.48,41.52,42900.0,33.9447,34.0102,33.9447,33.9774,42900.0
2014-10-14 10:40:00,41.53,41.59,41.52,41.57,54100.0,33.9856,34.0347,33.9774,34.0184,54100.0
2014-10-14 10:45:00,41.57,41.58,41.5,41.54,87400.0,34.0184,34.0265,33.9611,33.9938,87400.0
2014-10-14 10:50:00,41.54,41.63,41.53,41.58,96100.0,33.9938,34.0675,33.9856,34.0265,96100.0
2014-10-14 10:55:00,41.58,41.59,41.51,41.52,61100.0,34.0265,34.0347,33.9693,33.9774,61100.0
2014-10-14 11:00:00,41.54,41.55,41.48,41.52,65200.0,33.9938,34.002,33.9447,33.9774,65200.0
2014-10-14 11:05:00,41.51,41.64,41.48,41.61,57900.0,33.9693,34.0756,33.9447,34.0511,57900.0
2014-10-14 11:10:00,41.62,41.65,41.59,41.63,43900.0,34.0593,34.0838,34.0347,34.0675,43900.0
2014-10-14 11:15:00,41.62,41.66,41.62,41.65,43700.0,34.0593,34.092,34.0593,34.0838,43700.0
2014-10-14 11:20:00,41.65,41.66,41.6,41.65,24400.0,34.0838,34.092,34.0429,34.0838,24400.0
2014-10-14 11:25:00,41.65,41.65,41.59,41.59,49200.0,34.0838,34.0838,34.0347,34.0347,49200.0
2014-10-14 11:30:00,41.59,41.65,41.55,41.65,113000.0,34.0347,34.0838,34.002,34.0838,113000.0
2014-10-14 11:35:00,41.64,41.65,41.61,41.64,114500.0,34.0756,34.0838,34.0511,34.0756,114500.0
2014-10-14 11:40:00,41.64,41.78,41.64,41.77,69100.0,34.0756,34.1902,34.0756,34.182,69100.0
2014-10-14 11:45:00,41.76,41.83,41.73,41.79,159200.0,34.1738,34.2311,34.1493,34.1984,159200.0
2014-10-14 11:50:00,41.79,41.84,41.72,41.83,91300.0,34.1984,34.2393,34.1411,34.2311,91300.0
2014-10-14 11:55:00,41.84,41.89,41.83,41.88,169600.0,34.2393,34.2802,34.2311,34.272,169600.0
2014-10-14 12:00:00,41.87,41.93,41.84,41.92,83900.0,34.2639,34.313,34.2393,34.3048,83900.0
2014-10-14 12:05:00,41.92,41.94,41.88,41.9,42200.0,34.3048,34.3211,34.272,34.2884,42200.0
2014-10-14 12:10:00,41.89,41.91,41.88,41.91,45100.0,34.2802,34.2966,34.272,34.2966,45100.0
2014-10-14 12:15:00,41.91,41.92,41.86,41.88,69400.0,34.2966,34.3048,34.2557,34.272,69400.0
2014-10-14 12:20:00,41.88,41.89,41.82,41.84,51000.0,34.272,34.2802,34.2229,34.2393,51000.0
2014-10-14 12:25:00,41.84,41.86,41.78,41.78,33500.0,34.2393,34.2557,34.1902,34.1902,33500.0
2014-10-14 12:30:00,41.77,41.8,41.68,41.73,61200.0,34.182,34.2066,34.1084,34.1493,61200.0
2014-10-14 12:35:00,41.72,41.72,41.66,41.67,34500.0,34.1411,34.1411,34.092,34.1002,34500.0
2014-10-14 12:40:00,41.67,41.71,41.65,41.7,40900.0,34.1002,34.1329,34.0838,34.1247,40900.0
2014-10-14 12:45:00,41.69,41.7,41.63,41.69,22200.0,34.1166,34.1247,34.0675,34.1166,22200.0
2014-10-14 12:50:00,41.69,41.72,41.67,41.67,22400.0,34.1166,34.1411,34.1002,34.1002,22400.0
2014-10-14 12:55:00,41.68,41.7,41.67,41.68,23100.0,34.1084,34.1247,34.1002,34.1084,23100.0
2014-10-14 13:00:00,41.67,41.68,41.63,41.66,17300.0,34.1002,34.1084,34.0675,34.092,17300.0
2014-10-14 13:05:00,41.66,41.67,41.59,41.59,26900.0,34.092,34.1002,34.0347,34.0347,26900.0
2014-10-14 13:10:00,41.59,41.62,41.58,41.62,23900.0,34.0347,34.0593,34.0265,34.0593,23900.0
2014-10-14 13:15:00,41.62,41.65,41.61,41.63,19300.0,34.0593,34.0838,34.0511,34.0675,19300.0
2014-10-14 13:20:00,41.63,41.63,41.54,41.55,26300.0,34.0675,34.0675,33.9938,34.002,26300.0
2014-10-14 13:25:00,41.55,41.56,41.5,41.5,25500.0,34.002,34.0102,33.9611,33.9611,25500.0
2014-10-14 13:30:00,41.5,41.53,41.48,41.53,34400.0,33.9611,33.9856,33.9447,33.9856,34400.0
2014-10-14 13:35:00,41.53,41.53,41.46,41.49,24600.0,33.9856,33.9856,33.9283,33.9529,24600.0
2014-10-14 13:40:00,41.49,41.52,41.47,41.47,32900.0,33.9529,33.9774,33.9365,33.9365,32900.0
2014-10-14 13:45:00,41.47,41.49,41.41,41.47,65500.0,33.9365,33.9529,33.8874,33.9365,65500.0
2014-10-14 13:50:00,41.48,41.52,41.48,41.51,29100.0,33.9447,33.9774,33.9447,33.9693,29100.0
2014-10-14 13:55:00,41.51,41.56,41.48,41.56,31200.0,33.9693,34.0102,33.9447,34.0102,31200.0
2014-10-14 14:00:00,41.56,41.6,41.54,41.56,40100.0,34.0102,34.0429,33.9938,34.0102,40100.0
2014-10-14 14:05:00,41.56,41.56,41.5,41.52,40200.0,34.0102,34.0102,33.9611,33.9774,40200.0
2014-10-14 14:10:00,41.51,41.61,41.51,41.58,35900.0,33.9693,34.0511,33.9693,34.0265,35900.0
2014-10-14 14:15:00,41.57,41.57,41.48,41.51,40700.0,34.0184,34.0184,33.9447,33.9693,40700.0
2014-10-14 14:20:00,41.51,41.53,41.41,41.41,41300.0,33.9693,33.9856,33.8874,33.8874,41300.0
2014-10-14 14:25:00,41.41,41.42,41.38,41.39,40400.0,33.8874,33.8956,33.8629,33.8711,40400.0
2014-10-14 14:30:00,41.38,41.45,41.37,41.38,51000.0,33.8629,33.9202,33.8547,33.8629,51000.0
2014-10-14 14:35:00,41.38,41.43,41.34,41.43,49200.0,33.8629,33.9038,33.8301,33.9038,49200.0
2014-10-14 14:40:00,41.42,41.51,41.42,41.51,42100.0,33.8956,33.9693,33.8956,33.9693,42100.0
2014-10-14 14:45:00,41.51,41.53,41.47,41.51,50900.0,33.9693,33.9856,33.9365,33.9693,50900.0
2014-10-14 14:50:00,41.5,41.52,41.4,41.41,101600.0,33.9611,33.9774,33.8792,33.8874,101600.0
2014-10-14 14:55:00,41.41,41.42,41.36,41.41,56400.0,33.8874,33.8956,33.8465,33.8874,56400.0
2014-10-14 15:00:00,41.41,41.48,41.4,41.43,72800.0,33.8874,33.9447,33.8792,33.9038,72800.0
2014-10-14 15:05:00,41.43,41.43,41.35,41.39,69500.0,33.9038,33.9038,33.8383,33.8711,69500.0
2014-10-14 15:10:00,41.39,41.45,41.36,41.39,112800.0,33.8711,33.9202,33.8465,33.8711,112800.0
2014-10-14 15:15:00,41.39,41.39,41.26,41.26,114800.0,33.8711,33.8711,33.7647,33.7647,114800.0
2014-10-14 15:20:00,41.26,41.26,41.07,41.09,280200.0,33.7647,33.7647,33.6092,33.6256,280200.0
2014-10-14 15:25:00,41.1,41.13,41.07,41.08,162100.0,33.6337,33.6583,33.6092,33.6174,162100.0
2014-10-14 15:30:00,41.08,41.08,40.96,41.02,184600.0,33.6174,33.6174,33.5192,33.5683,184600.0
2014-10-14 15:35:00,41.01,41.17,41.0,41.17,184700.0,33.5601,33.691,33.5519,33.691,184700.0
2014-10-14 15:40:00,41.17,41.22,41.13,41.15,137200.0,33.691,33.7319,33.6583,33.6747,137200.0
2014-10-14 15:45:00,41.14,41.17,41.05,41.08,191400.0,33.6665,33.691,33.5928,33.6174,191400.0
2014-10-14 15:50:00,41.08,41.17,41.06,41.06,196400.0,33.6174,33.691,33.601,33.601,196400.0
2014-10-14 15:55:00,41.06,41.06,40.99,41.05,335700.0,33.601,33.601,33.5437,33.5928,335700.0
2014-10-15 09:30:00,40.38,40.51,40.01,40.27,247200.0,33.0445,33.1509,32.7418,32.9545,247200.0
2014-10-15 09:35:00,40.25,40.34,40.11,40.23,82400.0,32.9382,33.0118,32.8236,32.9218,82400.0
2014-10-15 09:40:00,40.23,40.31,40.09,40.3,128100.0,32.9218,32.9873,32.8072,32.9791,128100.0
2014-10-15 09:45:00,40.3,40.46,40.21,40.44,182400.0,32.9791,33.11,32.9054,33.0936,182400.0
2014-10-15 09:50:00,40.44,40.47,40.33,40.43,122300.0,33.0936,33.1182,33.0036,33.0855,122300.0
2014-10-15 09:55:00,40.42,40.43,40.28,40.39,92300.0,33.0773,33.0855,32.9627,33.0527,92300.0
2014-10-15 10:00:00,40.39,40.53,40.38,40.4,134500.0,33.0527,33.1673,33.0445,33.0609,134500.0
2014-10-15 10:05:00,40.41,40.45,40.36,40.36,50900.0,33.0691,33.1018,33.0282,33.0282,50900.0
2014-10-15 10:10:00,40.34,40.4,40.27,40.38,50400.0,33.0118,33.0609,32.9545,33.0445,50400.0
2014-10-15 10:15:00,40.39,40.4,40.3,40.35,54900.0,33.0527,33.0609,32.9791,33.02,54900.0
2014-10-15 10:20:00,40.34,40.4,40.3,40.38,42000.0,33.0118,33.0609,32.9791,33.0445,42000.0
2014-10-15 10:25:00,40.38,40.39,40.27,40.28,50300.0,33.0445,33.0527,32.9545,32.9627,50300.0
2014-10-15 10:30:00,40.29,40.3,40.23,40.25,36500.0,32.9709,32.9791,32.9218,32.9382,36500.0
2014-10-15 10:35:00,40.25,40.31,40.23,40.3,90800.0,32.9382,32.9873,32.9218,32.9791,90800.0
2014-10-15 10:40:00,40.29,40.32,40.15,40.18,76000.0,32.9709,32.9954,32.8563,32.8809,76000.0
2014-10-15 10:45:00,40.18,40.2,40.13,40.17,99600.0,32.8809,32.8972,32.84,32.8727,99600.0
2014-10-15 10:50:00,40.17,40.21,40.16,40.16,105800.0,32.8727,32.9054,32.8645,32.8645,105800.0
2014-10-15 10:55:00,40.16,40.21,40.11,40.17,62300.0,32.8645,32.9054,32.8236,32.8727,62300.0
2014-10-15 11:00:00,40.17,40.25,40.08,40.23,126600.0,32.8727,32.9382,32.799,32.9218,126600.0
2014-10-15 11:05:00,40.25,40.38,40.25,40.37,35100.0,32.9382,33.0445,32.9382,33.0364,35100.0
2014-10-15 11:10:00,40.37,40.38,40.27,40.27,35200.0,33.0364,33.0445,32.9545,32.9545,35200.0
2014-10-15 11:15:00,40.27,40.27,40.14,40.17,41100.0,32.9545,32.9545,32.8481,32.8727,41100.0
2014-10-15 11:20:00,40.15,40.16,40.09,40.13,41600.0,32.8563,32.8645,32.8072,32.84,41600.0
2014-10-15 11:25:00,40.13,40.16,40.06,40.07,45600.0,32.84,32.8645,32.7827,32.7909,45600.0
2014-10-15 11:30:00,40.07,40.15,40.01,40.03,105900.0,32.7909,32.8563,32.7418,32.7581,105900.0
2014-10-15 11:35:00,40.03,40.11,40.03,40.1,67300.0,32.7581,32.8236,32.7581,32.8154,67300.0
2014-10-15 11:40:00,40.1,40.13,40.08,40.08,35400.0,32.8154,32.84,32.799,32.799,35400.0
2014-10-15 11:45:00,40.07,40.08,40.0,40.02,59300.0,32.7909,32.799,32.7336,32.7499,59300.0
2014-10-15 11:50:00,40.02,40.08,40.0,40.03,58800.0,32.7499,32.799,32.7336,32.7581,58800.0
2014-10-15 11:55:00,40.04,40.06,40.02,40.04,49400.0,32.7663,32.7827,32.7499,32.7663,49400.0
2014-10-15 12:00:00,40.04,40.04,39.93,39.99,73000.0,32.7663,32.7663,32.6763,32.7254,73000.0
2014-10-15 12:05:00,40.0,40.07,39.99,40.02,44000.0,32.7336,32.7909,32.7254,32.7499,44000.0
2014-10-15 12:10:00,40.02,40.03,39.89,39.91,57900.0,32.7499,32.7581,32.6436,32.6599,57900.0
2014-10-15 12:15:00,39.91,39.96,39.85,39.87,76500.0,32.6599,32.7008,32.6108,32.6272,76500.0
2014-10-15 12:20:00,39.87,39.98,39.86,39.95,38700.0,32.6272,32.7172,32.619,32.6927,38700.0
2014-10-15 12:25:00,39.94,39.96,39.91,39.93,37700.0,32.6845,32.7008,32.6599,32.6763,37700.0
2014-10-15 12:30:00,39.93,40.01,39.93,39.97,29100.0,32.6763,32.7418,32.6763,32.709,29100.0
2014-10-15 12:35:00,39.97,40.0,39.94,39.97,40200.0,32.709,32.7336,32.6845,32.709,40200.0
2014-10-15 12:40:00,39.97,40.0,39.9,39.93,104300.0,32.709,32.7336,32.6517,32.6763,104300.0
2014-10-15 12:45:00,39.92,40.01,39.92,39.96,28300.0,32.6681,32.7418,32.6681,32.7008,28300.0
2014-10-15 12:50:00,39.95,39.96,39.83,39.93,47400.0,32.6927,32.7008,32.5944,32.6763,47400.0
2014-10-15 12:55:00,39.94,39.97,39.81,39.82,37000.0,32.6845,32.709,32.5781,32.5863,37000.0
2014-10-15 13:00:00,39.82,39.89,39.75,39.88,102800.0,32.5863,32.6436,32.529,32.6354,102800.0
2014-10-15 13:05:00,39.87,39.89,39.8,39.89,47300.0,32.6272,32.6436,32.5699,32.6436,47300.0
2014-10-15 13:10:00,39.89,39.9,39.73,39.74,41800.0,32.6436,32.6517,32.5126,32.5208,41800.0
2014-10-15 13:15:00,39.74,39.77,39.6,39.63,50300.0,32.5208,32.5453,32.4062,32.4308,50300.0
2014-10-15 13:20:00,39.63,39.63,39.5,39.56,235200.0,32.4308,32.4308,32.3244,32.3735,235200.0
2014-10-15 13:25:00,39.57,39.6,39.36,39.44,180300.0,32.3817,32.4062,32.2098,32.2753,180300.0
2014-10-15 13:30:00,39.45,39.6,39.45,39.58,105800.0,32.2835,32.4062,32.2835,32.3899,105800.0
2014-10-15 13:35:00,39.58,39.62,39.48,39.62,70300.0,32.3899,32.4226,32.308,32.4226,70300.0
2014-10-15 13:40:00,39.61,39.61,39.53,39.58,50000.0,32.4144,32.4144,32.3489,32.3899,50000.0
2014-10-15 13:45:00,39.57,39.69,39.54,39.68,61900.0,32.3817,32.4799,32.3571,32.4717,61900.0
2014-10-15 13:50:00,39.69,39.71,39.62,39.63,63000.0,32.4799,32.4962,32.4226,32.4308,63000.0
2014-10-15 13:55:00,39.63,39.65,39.51,39.52,91100.0,32.4308,32.4471,32.3326,32.3408,91100.0
2014-10-15 14:00:00,39.52,39.53,39.4,39.44,102300.0,32.3408,32.3489,32.2426,32.2753,102300.0
2014-10-15 14:05:00,39.44,39.53,39.4,39.5,96600.0,32.2753,32.3489,32.2426,32.3244,96600.0
2014-10-15 14:10:00,39.51,39.56,39.48,39.5,60900.0,32.3326,32.3735,32.308,32.3244,60900.0
2014-10-15 14:15:00,39.49,39.66,39.48,39.64,97500.0,32.3162,32.4553,32.308,32.439,97500.0
2014-10-15 14:20:00,39.65,39.71,39.62,39.69,90900.0,32.4471,32.4962,32.4226,32.4799,90900.0
2014-10-15 14:25:00,39.69,39.71,39.57,39.62,82300.0,32.4799,32.4962,32.3817,32.4226,82300.0
2014-10-15 14:30:00,39.63,39.73,39.6,39.72,58200.0,32.4308,32.5126,32.4062,32.5044,58200.0
2014-10-15 14:35:00,39.73,39.83,39.73,39.83,88300.0,32.5126,32.5944,32.5126,32.5944,88300.0
2014-10-15 14:40:00,39.83,39.86,39.74,39.76,59800.0,32.5944,32.619,32.5208,32.5372,59800.0
2014-10-15 14:45:00,39.76,39.79,39.7,39.75,56300.0,32.5372,32.5617,32.4881,32.529,56300.0
2014-10-15 14:50:00,39.76,39.88,39.76,39.85,68400.0,32.5372,32.6354,32.5372,32.6108,68400.0
2014-10-15 14:55:00,39.85,39.87,39.79,39.85,85400.0,32.6108,32.6272,32.5617,32.6108,85400.0
2014-10-15 15:00:00,39.85,39.85,39.77,39.8,104800.0,32.6108,32.6108,32.5453,32.5699,104800.0
2014-10-15 15:05:00,39.8,39.87,39.75,39.83,152300.0,32.5699,32.6272,32.529,32.5944,152300.0
2014-10-15 15:10:00,39.82,39.91,39.8,39.81,116100.0,32.5863,32.6599,32.5699,32.5781,116100.0
2014-10-15 15:15:00,39.8,39.8,39.64,39.67,124100.0,32.5699,32.5699,32.439,32.4635,124100.0
2014-10-15 15:20:00,39.67,39.72,39.59,39.68,165800.0,32.4635,32.5044,32.398,32.4717,165800.0
2014-10-15 15:25:00,39.67,39.97,39.67,39.97,205800.0,32.4635,32.709,32.4635,32.709,205800.0
2014-10-15 15:30:00,39.97,40.04,39.83,39.87,261100.0,32.709,32.7663,32.5944,32.6272,261100.0
2014-10-15 15:35:00,39.87,40.07,39.84,40.04,250400.0,32.6272,32.7909,32.6026,32.7663,250400.0
2014-10-15 15:40:00,40.04,40.15,39.98,40.1,271900.0,32.7663,32.8563,32.7172,32.8154,271900.0
2014-10-15 15:45:00,40.1,40.11,39.93,39.94,296400.0,32.8154,32.8236,32.6763,32.6845,296400.0
2014-10-15 15:50:00,39.94,40.06,39.9,40.06,302200.0,32.6845,32.7827,32.6517,32.7827,302200.0
2014-10-15 15:55:00,40.06,40.09,40.01,40.04,421100.0,32.7827,32.8072,32.7418,32.7663,421100.0
2014-10-16 09:30:00,39.34,39.43,39.33,39.37,141500.0,32.1935,32.2671,32.1853,32.218,141500.0
2014-10-16 09:35:00,39.37,39.46,39.28,39.43,106500.0,32.218,32.2917,32.1444,32.2671,106500.0
2014-10-16 09:40:00,39.42,39.63,39.42,39.61,136300.0,32.2589,32.4308,32.2589,32.4144,136300.0
2014-10-16 09:45:00,39.61,39.61,39.47,39.6,56800.0,32.4144,32.4144,32.2998,32.4062,56800.0
2014-10-16 09:50:00,39.59,39.7,39.59,39.65,72400.0,32.398,32.4881,32.398,32.4471,72400.0
2014-10-16 09:55:00,39.64,39.68,39.54,39.66,82500.0,32.439,32.4717,32.3571,32.4553,82500.0
2014-10-16 10:00:00,39.65,39.71,39.57,39.62,138000.0,32.4471,32.4962,32.3817,32.4226,138000.0
2014-10-16 10:05:00,39.63,39.68,39.54,39.65,131200.0,32.4308,32.4717,32.3571,32.4471,131200.0
2014-10-16 10:10:00,39.65,39.74,39.64,39.7,220800.0,32.4471,32.5208,32.439,32.4881,220800.0
2014-10-16 10:15:00,39.7,39.71,39.48,39.58,183400.0,32.4881,32.4962,32.308,32.3899,183400.0
2014-10-16 10:20:00,39.6,40.06,39.58,39.92,195200.0,32.4062,32.7827,32.3899,32.6681,195200.0
2014-10-16 10:25:00,39.94,39.96,39.8,39.84,178700.0,32.6845,32.7008,32.5699,32.6026,178700.0
2014-10-16 10:30:00,39.83,39.94,39.81,39.9,82700.0,32.5944,32.6845,32.5781,32.6517,82700.0
2014-10-16 10:35:00,39.89,39.93,39.79,39.8,75400.0,32.6436,32.6763,32.5617,32.5699,75400.0
2014-10-16 10:40:00,39.79,39.86,39.75,39.85,75900.0,32.5617,32.619,32.529,32.6108,75900.0
2014-10-16 10:45:00,39.85,40.03,39.85,39.97,89400.0,32.6108,32.7581,32.6108,32.709,89400.0
2014-10-16 10:50:00,39.96,40.04,39.88,39.9,123400.0,32.7008,32.7663,32.6354,32.6517,123400.0
2014-10-16 10:55:00,39.89,39.94,39.78,39.8,239900.0,32.6436,32.6845,32.5535,32.5699,239900.0
2014-10-16 11:00:00,39.8,39.89,39.76,39.78,117400.0,32.5699,32.6436,32.5372,32.5535,117400.0
2014-10-16 11:05:00,39.78,39.81,39.68,39.79,86600.0,32.5535,32.5781,32.4717,32.5617,86600.0
2014-10-16 11:10:00,39.8,39.96,39.79,39.9,97600.0,32.5699,32.7008,32.5617,32.6517,97600.0
2014-10-16 11:15:00,39.89,39.98,39.88,39.97,97800.0,32.6436,32.7172,32.6354,32.709,97800.0
2014-10-16 11:20:00,39.98,39.99,39.9,39.91,175100.0,32.7172,32.7254,32.6517,32.6599,175100.0
2014-10-16 11:25:00,39.91,39.98,39.83,39.97,87600.0,32.6599,32.7172,32.5944,32.709,87600.0
2014-10-16 11:30:00,39.98,40.06,39.95,40.02,113400.0,32.7172,32.7827,32.6927,32.7499,113400.0
2014-10-16 11:35:00,40.03,40.05,39.87,39.88,74400.0,32.7581,32.7745,32.6272,32.6354,74400.0
2014-10-16 11:40:00,39.88,39.92,39.83,39.87,63300.0,32.6354,32.6681,32.5944,32.6272,63300.0
2014-10-16 11:45:00,39.87,39.88,39.76,39.79,75300.0,32.6272,32.6354,32.5372,32.5617,75300.0
2014-10-16 11:50:00,39.78,39.8,39.66,39.67,94100.0,32.5535,32.5699,32.4553,32.4635,94100.0
2014-10-16 11:55:00,39.67,39.78,39.63,39.76,87300.0,32.4635,32.5535,32.4308,32.5372,87300.0
2014-10-16 12:00:00,39.75,39.8,39.72,39.75,87600.0,32.529,32.5699,32.5044,32.529,87600.0
2014-10-16 12:05:00,39.75,39.83,39.75,39.83,59200.0,32.529,32.5944,32.529,32.5944,59200.0
2014-10-16 12:10:00,39.84,39.89,39.8,39.87,69400.0,32.6026,32.6436,32.5699,32.6272,69400.0
2014-10-16 12:15:00,39.87,39.88,39.78,39.86,40600.0,32.6272,32.6354,32.5535,32.619,40600.0
2014-10-16 12:20:00,39.87,39.94,39.86,39.9,33900.0,32.6272,32.6845,32.619,32.6517,33900.0
2014-10-16 12:25:00,39.91,39.92,39.8,39.82,43700.0,32.6599,32.6681,32.5699,32.5863,43700.0
2014-10-16 12:30:00,39.82,39.83,39.76,39.8,45700.0,32.5863,32.5944,32.5372,32.5699,45700.0
2014-10-16 12:35:00,39.8,39.83,39.7,39.76,86300.0,32.5699,32.5944,32.4881,32.5372,86300.0
2014-10-16 12:40:00,39.76,39.81,39.76,39.79,23900.0,32.5372,32.5781,32.5372,32.5617,23900.0
2014-10-16 12:45:00,39.79,39.82,39.76,39.81,60500.0,32.5617,32.5863,32.5372,32.5781,60500.0
2014-10-16 12:50:00,39.82,39.88,39.81,39.83,38600.0,32.5863,32.6354,32.5781,32.5944,38600.0
2014-10-16 12:55:00,39.83,39.95,39.83,39.92,43100.0,32.5944,32.6927,32.5944,32.6681,43100.0
2014-10-16 13:00:00,39.92,40.05,39.92,39.97,100500.0,32.6681,32.7745,32.6681,32.709,100500.0
2014-10-16 13:05:00,39.98,40.09,39.97,40.07,57400.0,32.7172,32.8072,32.709,32.7909,57400.0
2014-10-16 13:10:00,40.07,40.17,40.05,40.15,125000.0,32.7909,32.8727,32.7745,32.8563,125000.0
2014-10-16 13:15:00,40.14,40.17,40.09,40.13,48800.0,32.8481,32.8727,32.8072,32.84,48800.0
2014-10-16 13:20:00,40.13,40.2,40.09,40.16,79300.0,32.84,32.8972,32.8072,32.8645,79300.0
2014-10-16 13:25:00,40.17,40.24,40.15,40.15,86400.0,32.8727,32.93,32.8563,32.8563,86400.0
2014-10-16 13:30:00,40.15,40.21,40.1,40.18,62000.0,32.8563,32.9054,32.8154,32.8809,62000.0
2014-10-16 13:35:00,40.19,40.27,40.17,40.25,56200.0,32.8891,32.9545,32.8727,32.9382,56200.0
2014-10-16 13:40:00,40.25,40.29,40.2,40.29,43600.0,32.9382,32.9709,32.8972,32.9709,43600.0
2014-10-16 13:45:00,40.29,40.3,40.22,40.23,61900.0,32.9709,32.9791,32.9136,32.9218,61900.0
2014-10-16 13:50:00,40.23,40.24,40.12,40.15,40500.0,32.9218,32.93,32.8318,32.8563,40500.0
2014-10-16 13:55:00,40.15,40.16,40.03,40.09,61900.0,32.8563,32.8645,32.7581,32.8072,61900.0
2014-10-16 14:00:00,40.09,40.14,40.07,40.13,71700.0,32.8072,32.8481,32.7909,32.84,71700.0
2014-10-16 14:05:00,40.12,40.19,40.12,40.16,44800.0,32.8318,32.8891,32.8318,32.8645,44800.0
2014-10-16 14:10:00,40.17,40.18,40.08,40.09,46200.0,32.8727,32.8809,32.799,32.8072,46200.0
2014-10-16 14:15:00,40.09,40.19,40.08,40.14,66900.0,32.8072,32.8891,32.799,32.8481,66900.0
2014-10-16 14:20:00,40.14,40.16,40.08,40.16,68500.0,32.8481,32.8645,32.799,32.8645,68500.0
2014-10-16 14:25:00,40.15,40.24,40.15,40.22,83300.0,32.8563,32.93,32.8563,32.9136,83300.0
2014-10-16 14:30:00,40.22,40.26,40.19,40.19,52400.0,32.9136,32.9463,32.8891,32.8891,52400.0
2014-10-16 14:35:00,40.19,40.2,40.14,40.16,35700.0,32.8891,32.8972,32.8481,32.8645,35700.0
2014-10-16 14:40:00,40.17,40.17,40.12,40.12,41400.0,32.8727,32.8727,32.8318,32.8318,41400.0
2014-10-16 14:45:00,40.11,40.14,40.01,40.01,99500.0,32.8236,32.8481,32.7418,32.7418,99500.0
2014-10-16 14:50:00,40.02,40.08,40.01,40.07,111100.0,32.7499,32.799,32.7418,32.7909,111100.0
2014-10-16 14:55:00,40.08,40.13,40.08,40.09,75400.0,32.799,32.84,32.799,32.8072,75400.0
2014-10-16 15:00:00,40.08,40.1,39.94,39.95,105400.0,32.799,32.8154,32.6845,32.6927,105400.0
2014-10-16 15:05:00,39.96,40.04,39.93,40.04,84800.0,32.7008,32.7663,32.6763,32.7663,84800.0
2014-10-16 15:10:00,40.04,40.17,40.02,40.16,108400.0,32.7663,32.8727,32.7499,32.8645,108400.0
2014-10-16 15:15:00,40.17,40.2,40.08,40.08,104500.0,32.8727,32.8972,32.799,32.799,104500.0
2014-10-16 15:20:00,40.08,40.14,40.05,40.07,69100.0,32.799,32.8481,32.7745,32.7909,69100.0
2014-10-16 15:25:00,40.07,40.09,40.02,40.07,63600.0,32.7909,32.8072,32.7499,32.7909,63600.0
2014-10-16 15:30:00,40.07,40.09,40.0,40.04,78000.0,32.7909,32.8072,32.7336,32.7663,78000.0
2014-10-16 15:35:00,40.04,40.07,39.96,39.97,103900.0,32.7663,32.7909,32.7008,32.709,103900.0
2014-10-16 15:40:00,39.97,40.03,39.97,40.01,128000.0,32.709,32.7581,32.709,32.7418,128000.0
2014-10-16 15:45:00,40.0,40.05,39.96,39.97,147400.0,32.7336,32.7745,32.7008,32.709,147400.0
2014-10-16 15:50:00,39.97,40.08,39.97,40.0,201800.0,32.709,32.799,32.709,32.7336,201800.0
2014-10-16 15:55:00,40.0,40.01,39.94,39.99,586200.0,32.7336,32.7418,32.6845,32.7254,586200.0
2014-10-17 09:30:00,40.35,40.45,40.23,40.36,423800.0,33.02,33.1018,32.9218,33.0282,423800.0
2014-10-17 09:35:00,40.37,40.4,40.18,40.26,61400.0,33.0364,33.0609,32.8809,32.9463,61400.0
2014-10-17 09:40:00,40.25,40.28,40.19,40.21,47700.0,32.9382,32.9627,32.8891,32.9054,47700.0
2014-10-17 09:45:00,40.21,40.23,40.17,40.21,39100.0,32.9054,32.9218,32.8727,32.9054,39100.0
2014-10-17 09:50:00,40.21,40.33,40.21,40.33,13500.0,32.9054,33.0036,32.9054,33.0036,13500.0
2014-10-17 09:55:00,40.33,40.34,40.25,40.26,30100.0,33.0036,33.0118,32.9382,32.9463,30100.0
2014-10-17 10:00:00,40.25,40.34,40.22,40.34,62600.0,32.9382,33.0118,32.9136,33.0118,62600.0
2014-10-17 10:05:00,40.34,40.34,40.3,40.33,23000.0,33.0118,33.0118,32.9791,33.0036,23000.0
2014-10-17 10:10:00,40.33,40.33,40.29,40.33,34600.0,33.0036,33.0036,32.9709,33.0036,34600.0
2014-10-17 10:15:00,40.32,40.36,40.32,40.34,49200.0,32.9954,33.0282,32.9954,33.0118,49200.0
2014-10-17 10:20:00,40.34,40.4,40.32,40.39,54600.0,33.0118,33.0609,32.9954,33.0527,54600.0
2014-10-17 10:25:00,40.4,40.55,40.38,40.55,57700.0,33.0609,33.1837,33.0445,33.1837,57700.0
2014-10-17 10:30:00,40.56,40.57,40.51,40.56,49300.0,33.1918,33.2,33.1509,33.1918,49300.0
2014-10-17 10:35:00,40.58,40.59,40.47,40.47,39700.0,33.2082,33.2164,33.1182,33.1182,39700.0
2014-10-17 10:40:00,40.47,40.47,40.37,40.46,98000.0,33.1182,33.1182,33.0364,33.11,98000.0
2014-10-17 10:45:00,40.47,40.48,40.43,40.43,37000.0,33.1182,33.1264,33.0855,33.0855,37000.0
2014-10-17 10:50:00,40.42,40.52,40.42,40.52,35700.0,33.0773,33.1591,33.0773,33.1591,35700.0
2014-10-17 10:55:00,40.52,40.58,40.52,40.58,43800.0,33.1591,33.2082,33.1591,33.2082,43800.0
2014-10-17 11:00:00,40.57,40.63,40.55,40.61,63100.0,33.2,33.2491,33.1837,33.2328,63100.0
2014-10-17 11:05:00,40.62,40.69,40.61,40.68,42400.0,33.2409,33.2982,33.2328,33.29,42400.0
2014-10-17 11:10:00,40.68,40.76,40.67,40.72,71200.0,33.29,33.3555,33.2819,33.3228,71200.0
2014-10-17 11:15:00,40.73,40.74,40.69,40.7,44600.0,33.331,33.3391,33.2982,33.3064,44600.0
2014-10-17 11:20:00,40.7,40.71,40.64,40.66,31800.0,33.3064,33.3146,33.2573,33.2737,31800.0
2014-10-17 11:25:00,40.66,40.69,40.64,40.68,19100.0,33.2737,33.2982,33.2573,33.29,19100.0
2014-10-17 11:30:00,40.68,40.7,40.65,40.67,49000.0,33.29,33.3064,33.2655,33.2819,49000.0
2014-10-17 11:35:00,40.66,40.67,40.65,40.66,26800.0,33.2737,33.2819,33.2655,33.2737,26800.0
2014-10-17 11:40:00,40.66,40.68,40.65,40.67,21800.0,33.2737,33.29,33.2655,33.2819,21800.0
2014-10-17 11:45:00,40.68,40.71,40.68,40.68,25400.0,33.29,33.3146,33.29,33.29,25400.0
2014-10-17 11:50:00,40.68,40.75,40.68,40.71,36100.0,33.29,33.3473,33.29,33.3146,36100.0
2014-10-17 11:55:00,40.72,40.73,40.62,40.62,51500.0,33.3228,33.331,33.2409,33.2409,51500.0
2014-10-17 12:00:00,40.62,40.66,40.61,40.63,29900.0,33.2409,33.2737,33.2328,33.2491,29900.0
2014-10-17 12:05:00,40.64,40.65,40.61,40.62,32600.0,33.2573,33.2655,33.2328,33.2409,32600.0
2014-10-17 12:10:00,40.61,40.62,40.54,40.57,20500.0,33.2328,33.2409,33.1755,33.2,20500.0
2014-10-17 12:15:00,40.57,40.57,40.51,40.54,19500.0,33.2,33.2,33.1509,33.1755,19500.0
2014-10-17 12:20:00,40.53,40.61,40.53,40.6,53300.0,33.1673,33.2328,33.1673,33.2246,53300.0
2014-10-17 12:25:00,40.6,40.62,40.56,40.56,24300.0,33.2246,33.2409,33.1918,33.1918,24300.0
2014-10-17 12:30:00,40.56,40.71,40.55,40.71,172000.0,33.1918,33.3146,33.1837,33.3146,172000.0
2014-10-17 12:35:00,40.7,40.84,40.7,40.77,163900.0,33.3064,33.421,33.3064,33.3637,163900.0
2014-10-17 12:40:00,40.76,40.76,40.68,40.72,48300.0,33.3555,33.3555,33.29,33.3228,48300.0
2014-10-17 12:45:00,40.73,40.76,40.7,40.72,42300.0,33.331,33.3555,33.3064,33.3228,42300.0
2014-10-17 12:50:00,40.71,40.71,40.66,40.7,45800.0,33.3146,33.3146,33.2737,33.3064,45800.0
2014-10-17 12:55:00,40.7,40.77,40.69,40.76,92200.0,33.3064,33.3637,33.2982,33.3555,92200.0
2014-10-17 13:00:00,40.76,40.9,40.76,40.87,143600.0,33.3555,33.4701,33.3555,33.4455,143600.0
2014-10-17 13:05:00,40.86,40.87,40.71,40.73,79200.0,33.4373,33.4455,33.3146,33.331,79200.0
2014-10-17 13:10:00,40.73,40.74,40.68,40.69,61000.0,33.331,33.3391,33.29,33.2982,61000.0
2014-10-17 13:15:00,40.69,40.8,40.68,40.8,69700.0,33.2982,33.3882,33.29,33.3882,69700.0
2014-10-17 13:20:00,40.79,40.79,40.76,40.76,31800.0,33.3801,33.3801,33.3555,33.3555,31800.0
2014-10-17 13:25:00,40.76,40.8,40.73,40.73,40800.0,33.3555,33.3882,33.331,33.331,40800.0
2014-10-17 13:30:00,40.73,40.73,40.68,40.68,40500.0,33.331,33.331,33.29,33.29,40500.0
2014-10-17 13:35:00,40.67,40.77,40.66,40.77,38900.0,33.2819,33.3637,33.2737,33.3637,38900.0
2014-10-17 13:40:00,40.76,40.81,40.75,40.8,52300.0,33.3555,33.3964,33.3473,33.3882,52300.0
2014-10-17 13:45:00,40.79,40.79,40.75,40.75,29600.0,33.3801,33.3801,33.3473,33.3473,29600.0
2014-10-17 13:50:00,40.74,40.8,40.73,40.77,41400.0,33.3391,33.3882,33.331,33.3637,41400.0
2014-10-17 13:55:00,40.77,40.77,40.66,40.7,52500.0,33.3637,33.3637,33.2737,33.3064,52500.0
2014-10-17 14:00:00,40.7,40.71,40.62,40.65,68300.0,33.3064,33.3146,33.2409,33.2655,68300.0
2014-10-17 14:05:00,40.64,40.73,40.63,40.65,156700.0,33.2573,33.331,33.2491,33.2655,156700.0
2014-10-17 14:10:00,40.66,40.73,40.65,40.67,61400.0,33.2737,33.331,33.2655,33.2819,61400.0
2014-10-17 14:15:00,40.67,40.67,40.61,40.65,46500.0,33.2819,33.2819,33.2328,33.2655,46500.0
2014-10-17 14:20:00,40.66,40.75,40.65,40.75,57800.0,33.2737,33.3473,33.2655,33.3473,57800.0
2014-10-17 14:25:00,40.75,40.79,40.72,40.78,87300.0,33.3473,33.3801,33.3228,33.3719,87300.0
2014-10-17 14:30:00,40.78,40.82,40.74,40.81,97900.0,33.3719,33.4046,33.3391,33.3964,97900.0
2014-10-17 14:35:00,40.81,40.82,40.76,40.81,99300.0,33.3964,33.4046,33.3555,33.3964,99300.0
2014-10-17 14:40:00,40.81,40.91,40.8,40.9,54200.0,33.3964,33.4783,33.3882,33.4701,54200.0
2014-10-17 14:45:00,40.89,40.89,40.82,40.84,45800.0,33.4619,33.4619,33.4046,33.421,45800.0
2014-10-17 14:50:00,40.84,40.87,40.82,40.85,79800.0,33.421,33.4455,33.4046,33.4292,79800.0
2014-10-17 14:55:00,40.86,40.87,40.78,40.82,67800.0,33.4373,33.4455,33.3719,33.4046,67800.0
2014-10-17 15:00:00,40.82,40.82,40.71,40.72,74000.0,33.4046,33.4046,33.3146,33.3228,74000.0
2014-10-17 15:05:00,40.72,40.8,40.71,40.79,52300.0,33.3228,33.3882,33.3146,33.3801,52300.0
2014-10-17 15:10:00,40.79,40.95,40.79,40.94,66600.0,33.3801,33.511,33.3801,33.5028,66600.0
2014-10-17 15:15:00,40.94,40.97,40.9,40.92,75400.0,33.5028,33.5274,33.4701,33.4864,75400.0
2014-10-17 15:20:00,40.93,40.97,40.92,40.96,56200.0,33.4946,33.5274,33.4864,33.5192,56200.0
2014-10-17 15:25:00,40.96,41.0,40.96,41.0,88500.0,33.5192,33.5519,33.5192,33.5519,88500.0
2014-10-17 15:30:00,40.99,41.03,40.95,40.95,114500.0,33.5437,33.5765,33.511,33.511,114500.0
2014-10-17 15:35:00,40.96,41.0,40.9,40.97,127100.0,33.5192,33.5519,33.4701,33.5274,127100.0
2014-10-17 15:40:00,40.98,41.02,40.95,41.0,152800.0,33.5355,33.5683,33.511,33.5519,152800.0
2014-10-17 15:45:00,41.0,41.04,40.96,40.98,207400.0,33.5519,33.5846,33.5192,33.5355,207400.0
2014-10-17 15:50:00,40.97,40.98,40.9,40.94,279600.0,33.5274,33.5355,33.4701,33.5028,279600.0
2014-10-17 15:55:00,40.94,40.95,40.86,40.86,565900.0,33.5028,33.511,33.4373,33.4373,565900.0
2014-10-20 09:30:00,40.85,40.88,40.75,40.86,93400.0,33.4292,33.4537,33.3473,33.4373,93400.0
2014-10-20 09:35:00,40.86,40.88,40.67,40.76,47900.0,33.4373,33.4537,33.2819,33.3555,47900.0
2014-10-20 09:40:00,40.77,40.81,40.72,40.77,68500.0,33.3637,33.3964,33.3228,33.3637,68500.0
2014-10-20 09:45:00,40.78,40.93,40.77,40.9,46700.0,33.3719,33.4946,33.3637,33.4701,46700.0
2014-10-20 09:50:00,40.9,40.94,40.85,40.86,73600.0,33.4701,33.5028,33.4292,33.4373,73600.0
2014-10-20 09:55:00,40.86,41.04,40.86,41.03,48800.0,33.4373,33.5846,33.4373,33.5765,48800.0
2014-10-20 10:00:00,41.04,41.07,40.95,40.97,52000.0,33.5846,33.6092,33.511,33.5274,52000.0
2014-10-20 10:05:00,40.97,40.97,40.88,40.93,39900.0,33.5274,33.5274,33.4537,33.4946,39900.0
2014-10-20 10:10:00,40.92,40.98,40.91,40.94,37000.0,33.4864,33.5355,33.4783,33.5028,37000.0
2014-10-20 10:15:00,40.94,40.97,40.93,40.95,47100.0,33.5028,33.5274,33.4946,33.511,47100.0
2014-10-20 10:20:00,40.96,41.07,40.95,41.07,59900.0,33.5192,33.6092,33.511,33.6092,59900.0
2014-10-20 10:25:00,41.07,41.07,40.99,41.01,62000.0,33.6092,33.6092,33.5437,33.5601,62000.0
2014-10-20 10:30:00,41.01,41.03,40.94,40.94,50600.0,33.5601,33.5765,33.5028,33.5028,50600.0
2014-10-20 10:35:00,40.95,40.98,40.93,40.94,51500.0,33.511,33.5355,33.4946,33.5028,51500.0
2014-10-20 10:40:00,40.94,40.96,40.86,40.95,83300.0,33.5028,33.5192,33.4373,33.511,83300.0
2014-10-20 10:45:00,40.96,40.96,40.91,40.93,62500.0,33.5192,33.5192,33.4783,33.4946,62500.0
2014-10-20 10:50:00,40.94,40.95,40.85,40.89,31000.0,33.5028,33.511,33.4292,33.4619,31000.0
2014-10-20 10:55:00,40.89,40.94,40.85,40.88,46100.0,33.4619,33.5028,33.4292,33.4537,46100.0
2014-10-20 11:00:00,40.89,40.9,40.84,40.85,43500.0,33.4619,33.4701,33.421,33.4292,43500.0
2014-10-20 11:05:00,40.86,40.96,40.84,40.94,38600.0,33.4373,33.5192,33.421,33.5028,38600.0
2014-10-20 11:10:00,40.95,40.96,40.89,40.94,52800.0,33.511,33.5192,33.4619,33.5028,52800.0
2014-10-20 11:15:00,40.93,41.02,40.93,41.02,39400.0,33.4946,33.5683,33.4946,33.5683,39400.0
2014-10-20 11:20:00,41.02,41.03,40.96,40.98,39500.0,33.5683,33.5765,33.5192,33.5355,39500.0
2014-10-20 11:25:00,40.98,41.0,40.86,40.87,52200.0,33.5355,33.5519,33.4373,33.4455,52200.0
2014-10-20 11:30:00,40.87,40.87,40.8,40.83,115400.0,33.4455,33.4455,33.3882,33.4128,115400.0
2014-10-20 11:35:00,40.83,40.84,40.8,40.82,42900.0,33.4128,33.421,33.3882,33.4046,42900.0
2014-10-20 11:40:00,40.81,40.84,40.8,40.84,36000.0,33.3964,33.421,33.3882,33.421,36000.0
2014-10-20 11:45:00,40.84,40.84,40.8,40.83,25500.0,33.421,33.421,33.3882,33.4128,25500.0
2014-10-20 11:50:00,40.84,40.87,40.82,40.85,34300.0,33.421,33.4455,33.4046,33.4292,34300.0
2014-10-20 11:55:00,40.86,40.86,40.83,40.83,32700.0,33.4373,33.4373,33.4128,33.4128,32700.0
2014-10-20 12:00:00,40.83,40.88,40.83,40.87,45700.0,33.4128,33.4537,33.4128,33.4455,45700.0
2014-10-20 12:05:00,40.86,40.9,40.86,40.9,35300.0,33.4373,33.4701,33.4373,33.4701,35300.0
2014-10-20 12:10:00,40.9,40.97,40.89,40.91,26300.0,33.4701,33.5274,33.4619,33.4783,26300.0
2014-10-20 12:15:00,40.91,40.93,40.89,40.92,23500.0,33.4783,33.4946,33.4619,33.4864,23500.0
2014-10-20 12:20:00,40.92,40.93,40.87,40.89,39900.0,33.4864,33.4946,33.4455,33.4619,39900.0
2014-10-20 12:25:00,40.89,40.93,40.87,40.91,30100.0,33.4619,33.4946,33.4455,33.4783,30100.0
2014-10-20 12:30:00,40.91,40.92,40.85,40.91,67800.0,33.4783,33.4864,33.4292,33.4783,67800.0
2014-10-20 12:35:00,40.91,40.93,40.89,40.9,17700.0,33.4783,33.4946,33.4619,33.4701,17700.0
2014-10-20 12:40:00,40.9,40.91,40.87,40.89,16800.0,33.4701,33.4783,33.4455,33.4619,16800.0
2014-10-20 12:45:00,40.89,40.93,40.88,40.92,19000.0,33.4619,33.4946,33.4537,33.4864,19000.0
2014-10-20 12:50:00,40.93,41.0,40.9,40.99,72000.0,33.4946,33.5519,33.4701,33.5437,72000.0
2014-10-20 12:55:00,40.99,41.0,40.95,40.98,59700.0,33.5437,33.5519,33.511,33.5355,59700.0
2014-10-20 13:00:00,40.98,41.0,40.95,41.0,30200.0,33.5355,33.5519,33.511,33.5519,30200.0
2014-10-20 13:05:00,41.0,41.08,41.0,41.07,62300.0,33.5519,33.6174,33.5519,33.6092,62300.0
2014-10-20 13:10:00,41.07,41.07,41.02,41.05,24400.0,33.6092,33.6092,33.5683,33.5928,24400.0
2014-10-20 13:15:00,41.05,41.14,41.05,41.13,44900.0,33.5928,33.6665,33.5928,33.6583,44900.0
2014-10-20 13:20:00,41.14,41.15,41.11,41.13,36600.0,33.6665,33.6747,33.6419,33.6583,36600.0
2014-10-20 13:25:00,41.13,41.18,41.12,41.15,26400.0,33.6583,33.6992,33.6501,33.6747,26400.0
2014-10-20 13:30:00,41.14,41.15,41.12,41.14,34000.0,33.6665,33.6747,33.6501,33.6665,34000.0
2014-10-20 13:35:00,41.15,41.2,41.14,41.18,30000.0,33.6747,33.7156,33.6665,33.6992,30000.0
2014-10-20 13:40:00,41.18,41.2,41.17,41.18,21800.0,33.6992,33.7156,33.691,33.6992,21800.0
2014-10-20 13:45:00,41.18,41.2,41.16,41.16,21100.0,33.6992,33.7156,33.6828,33.6828,21100.0
2014-10-20 13:50:00,41.17,41.22,41.16,41.18,33900.0,33.691,33.7319,33.6828,33.6992,33900.0
2014-10-20 13:55:00,41.19,41.2,41.18,41.2,24600.0,33.7074,33.7156,33.6992,33.7156,24600.0
2014-10-20 14:00:00,41.2,41.24,41.18,41.24,55900.0,33.7156,33.7483,33.6992,33.7483,55900.0
2014-10-20 14:05:00,41.24,41.29,41.23,41.29,49500.0,33.7483,33.7892,33.7401,33.7892,49500.0
2014-10-20 14:10:00,41.29,41.35,41.29,41.34,54600.0,33.7892,33.8383,33.7892,33.8301,54600.0
2014-10-20 14:15:00,41.34,41.34,41.25,41.26,45200.0,33.8301,33.8301,33.7565,33.7647,45200.0
2014-10-20 14:20:00,41.26,41.28,41.21,41.25,58500.0,33.7647,33.781,33.7238,33.7565,58500.0
2014-10-20 14:25:00,41.24,41.26,41.22,41.26,28600.0,33.7483,33.7647,33.7319,33.7647,28600.0
2014-10-20 14:30:00,41.26,41.27,41.25,41.26,39900.0,33.7647,33.7729,33.7565,33.7647,39900.0
2014-10-20 14:35:00,41.25,41.25,41.23,41.23,28300.0,33.7565,33.7565,33.7401,33.7401,28300.0
2014-10-20 14:40:00,41.24,41.27,41.23,41.26,44600.0,33.7483,33.7729,33.7401,33.7647,44600.0
2014-10-20 14:45:00,41.26,41.29,41.25,41.27,56800.0,33.7647,33.7892,33.7565,33.7729,56800.0
2014-10-20 14:50:00,41.27,41.3,41.24,41.3,42500.0,33.7729,33.7974,33.7483,33.7974,42500.0
2014-10-20 14:55:00,41.3,41.34,41.27,41.33,60900.0,33.7974,33.8301,33.7729,33.822,60900.0
2014-10-20 15:00:00,41.33,41.37,41.32,41.37,67000.0,33.822,33.8547,33.8138,33.8547,67000.0
2014-10-20 15:05:00,41.36,41.39,41.34,41.34,66700.0,33.8465,33.8711,33.8301,33.8301,66700.0
2014-10-20 15:10:00,41.35,41.41,41.33,41.39,81700.0,33.8383,33.8874,33.822,33.8711,81700.0
2014-10-20 15:15:00,41.39,41.4,41.33,41.34,52400.0,33.8711,33.8792,33.822,33.8301,52400.0
2014-10-20 15:20:00,41.34,41.35,41.3,41.34,69800.0,33.8301,33.8383,33.7974,33.8301,69800.0
2014-10-20 15:25:00,41.34,41.35,41.31,41.35,56600.0,33.8301,33.8383,33.8056,33.8383,56600.0
2014-10-20 15:30:00,41.35,41.42,41.34,41.42,75200.0,33.8383,33.8956,33.8301,33.8956,75200.0
2014-10-20 15:35:00,41.41,41.41,41.37,41.39,116000.0,33.8874,33.8874,33.8547,33.8711,116000.0
2014-10-20 15:40:00,41.39,41.43,41.38,41.43,109500.0,33.8711,33.9038,33.8629,33.9038,109500.0
2014-10-20 15:45:00,41.43,41.47,41.41,41.41,179400.0,33.9038,33.9365,33.8874,33.8874,179400.0
2014-10-20 15:50:00,41.42,41.47,41.41,41.47,130800.0,33.8956,33.9365,33.8874,33.9365,130800.0
2014-10-20 15:55:00,41.47,41.51,41.43,41.47,327400.0,33.9365,33.9693,33.9038,33.9365,327400.0
2014-10-21 09:30:00,41.91,41.95,41.75,41.94,190000.0,34.2966,34.3293,34.1657,34.3211,190000.0
2014-10-21 09:35:00,41.93,41.95,41.86,41.95,43000.0,34.313,34.3293,34.2557,34.3293,43000.0
2014-10-21 09:40:00,41.93,41.94,41.75,41.76,42500.0,34.313,34.3211,34.1657,34.1738,42500.0
2014-10-21 09:45:00,41.77,41.84,41.77,41.82,24100.0,34.182,34.2393,34.182,34.2229,24100.0
2014-10-21 09:50:00,41.83,41.88,41.82,41.85,82900.0,34.2311,34.272,34.2229,34.2475,82900.0
2014-10-21 09:55:00,41.86,41.88,41.81,41.85,53800.0,34.2557,34.272,34.2148,34.2475,53800.0
2014-10-21 10:00:00,41.85,41.89,41.83,41.89,35400.0,34.2475,34.2802,34.2311,34.2802,35400.0
2014-10-21 10:05:00,41.9,41.96,41.87,41.96,61800.0,34.2884,34.3375,34.2639,34.3375,61800.0
2014-10-21 10:10:00,41.96,41.97,41.91,41.91,61800.0,34.3375,34.3457,34.2966,34.2966,61800.0
2014-10-21 10:15:00,41.92,41.92,41.84,41.89,58300.0,34.3048,34.3048,34.2393,34.2802,58300.0
2014-10-21 10:20:00,41.9,41.93,41.89,41.89,45900.0,34.2884,34.313,34.2802,34.2802,45900.0
2014-10-21 10:25:00,41.9,41.92,41.85,41.88,36200.0,34.2884,34.3048,34.2475,34.272,36200.0
2014-10-21 10:30:00,41.89,41.93,41.87,41.92,72400.0,34.2802,34.313,34.2639,34.3048,72400.0
2014-10-21 10:35:00,41.93,41.93,41.86,41.91,22500.0,34.313,34.313,34.2557,34.2966,22500.0
2014-10-21 10:40:00,41.91,41.93,41.88,41.93,40000.0,34.2966,34.313,34.272,34.313,40000.0
2014-10-21 10:45:00,41.92,41.96,41.92,41.95,33900.0,34.3048,34.3375,34.3048,34.3293,33900.0
2014-10-21 10:50:00,41.96,42.0,41.95,41.99,57400.0,34.3375,34.3702,34.3293,34.3621,57400.0
2014-10-21 10:55:00,41.99,42.0,41.97,41.98,75500.0,34.3621,34.3702,34.3457,34.3539,75500.0
2014-10-21 11:00:00,41.98,42.0,41.98,42.0,38500.0,34.3539,34.3702,34.3539,34.3702,38500.0
2014-10-21 11:05:00,42.0,42.02,41.99,42.02,148900.0,34.3702,34.3866,34.3621,34.3866,148900.0
2014-10-21 11:10:00,42.02,42.06,42.01,42.05,50800.0,34.3866,34.4193,34.3784,34.4112,50800.0
2014-10-21 11:15:00,42.05,42.06,42.02,42.05,46000.0,34.4112,34.4193,34.3866,34.4112,46000.0
2014-10-21 11:20:00,42.06,42.09,42.05,42.07,23900.0,34.4193,34.4439,34.4112,34.4275,23900.0
2014-10-21 11:25:00,42.07,42.11,42.07,42.11,37500.0,34.4275,34.4603,34.4275,34.4603,37500.0
2014-10-21 11:30:00,42.1,42.14,42.08,42.14,55400.0,34.4521,34.4848,34.4357,34.4848,55400.0
2014-10-21 11:35:00,42.14,42.18,42.14,42.16,33900.0,34.4848,34.5175,34.4848,34.5012,33900.0
2014-10-21 11:40:00,42.16,42.17,42.14,42.16,54300.0,34.5012,34.5094,34.4848,34.5012,54300.0
2014-10-21 11:45:00,42.17,42.2,42.15,42.19,80300.0,34.5094,34.5339,34.493,34.5257,80300.0
2014-10-21 11:50:00,42.18,42.19,42.13,42.13,25400.0,34.5175,34.5257,34.4766,34.4766,25400.0
2014-10-21 11:55:00,42.14,42.16,42.13,42.13,17000.0,34.4848,34.5012,34.4766,34.4766,17000.0
2014-10-21 12:00:00,42.13,42.16,42.13,42.14,22800.0,34.4766,34.5012,34.4766,34.4848,22800.0
2014-10-21 12:05:00,42.15,42.15,42.09,42.12,32900.0,34.493,34.493,34.4439,34.4684,32900.0
2014-10-21 12:10:00,42.12,42.15,42.12,42.14,120400.0,34.4684,34.493,34.4684,34.4848,120400.0
2014-10-21 12:15:00,42.13,42.16,42.12,42.15,23200.0,34.4766,34.5012,34.4684,34.493,23200.0
2014-10-21 12:20:00,42.16,42.16,42.12,42.13,15500.0,34.5012,34.5012,34.4684,34.4766,15500.0
2014-10-21 12:25:00,42.13,42.15,42.12,42.13,38200.0,34.4766,34.493,34.4684,34.4766,38200.0
2014-10-21 12:30:00,42.13,42.14,42.12,42.13,18400.0,34.4766,34.4848,34.4684,34.4766,18400.0
2014-10-21 12:35:00,42.12,42.14,42.12,42.13,12900.0,34.4684,34.4848,34.4684,34.4766,12900.0
2014-10-21 12:40:00,42.13,42.14,42.09,42.1,24700.0,34.4766,34.4848,34.4439,34.4521,24700.0
2014-10-21 12:45:00,42.1,42.11,42.06,42.08,43000.0,34.4521,34.4603,34.4193,34.4357,43000.0
2014-10-21 12:50:00,42.08,42.11,42.04,42.08,66700.0,34.4357,34.4603,34.403,34.4357,66700.0
2014-10-21 12:55:00,42.08,42.09,42.04,42.06,15300.0,34.4357,34.4439,34.403,34.4193,15300.0
2014-10-21 13:00:00,42.07,42.09,42.05,42.09,16100.0,34.4275,34.4439,34.4112,34.4439,16100.0
2014-10-21 13:05:00,42.1,42.1,42.06,42.07,8700.0,34.4521,34.4521,34.4193,34.4275,8700.0
2014-10-21 13:10:00,42.06,42.1,42.06,42.08,14000.0,34.4193,34.4521,34.4193,34.4357,14000.0
2014-10-21 13:15:00,42.08,42.11,42.07,42.08,18000.0,34.4357,34.4603,34.4275,34.4357,18000.0
2014-10-21 13:20:00,42.09,42.09,42.05,42.07,22100.0,34.4439,34.4439,34.4112,34.4275,22100.0
2014-10-21 13:25:00,42.06,42.12,42.06,42.11,19800.0,34.4193,34.4684,34.4193,34.4603,19800.0
2014-10-21 13:30:00,42.12,42.21,42.12,42.21,49600.0,34.4684,34.5421,34.4684,34.5421,49600.0
2014-10-21 13:35:00,42.21,42.21,42.18,42.2,19200.0,34.5421,34.5421,34.5175,34.5339,19200.0
2014-10-21 13:40:00,42.19,42.19,42.17,42.18,21100.0,34.5257,34.5257,34.5094,34.5175,21100.0
2014-10-21 13:45:00,42.19,42.19,42.17,42.17,17200.0,34.5257,34.5257,34.5094,34.5094,17200.0
2014-10-21 13:50:00,42.17,42.19,42.15,42.18,19900.0,34.5094,34.5257,34.493,34.5175,19900.0
2014-10-21 13:55:00,42.19,42.2,42.15,42.15,31700.0,34.5257,34.5339,34.493,34.493,31700.0
2014-10-21 14:00:00,42.16,42.16,42.13,42.15,13200.0,34.5012,34.5012,34.4766,34.493,13200.0
2014-10-21 14:05:00,42.15,42.22,42.15,42.21,22200.0,34.493,34.5503,34.493,34.5421,22200.0
2014-10-21 14:10:00,42.21,42.24,42.19,42.24,15900.0,34.5421,34.5666,34.5257,34.5666,15900.0
2014-10-21 14:15:00,42.24,42.25,42.22,42.23,44900.0,34.5666,34.5748,34.5503,34.5585,44900.0
2014-10-21 14:20:00,42.23,42.24,42.18,42.19,45400.0,34.5585,34.5666,34.5175,34.5257,45400.0
2014-10-21 14:25:00,42.19,42.25,42.19,42.24,47300.0,34.5257,34.5748,34.5257,34.5666,47300.0
2014-10-21 14:30:00,42.23,42.29,42.23,42.27,36600.0,34.5585,34.6076,34.5585,34.5912,36600.0
2014-10-21 14:35:00,42.28,42.28,42.24,42.27,47200.0,34.5994,34.5994,34.5666,34.5912,47200.0
2014-10-21 14:40:00,42.27,42.27,42.24,42.26,55300.0,34.5912,34.5912,34.5666,34.583,55300.0
2014-10-21 14:45:00,42.25,42.27,42.25,42.27,74700.0,34.5748,34.5912,34.5748,34.5912,74700.0
2014-10-21 14:50:00,42.27,42.27,42.25,42.26,40800.0,34.5912,34.5912,34.5748,34.583,40800.0
2014-10-21 14:55:00,42.27,42.27,42.26,42.26,21400.0,34.5912,34.5912,34.583,34.583,21400.0
2014-10-21 15:00:00,42.26,42.26,42.21,42.22,57700.0,34.583,34.583,34.5421,34.5503,57700.0
2014-10-21 15:05:00,42.21,42.33,42.21,42.32,250100.0,34.5421,34.6403,34.5421,34.6321,250100.0
2014-10-21 15:10:00,42.32,42.39,42.29,42.34,117300.0,34.6321,34.6894,34.6076,34.6485,117300.0
2014-10-21 15:15:00,42.34,42.36,42.3,42.36,75900.0,34.6485,34.6648,34.6157,34.6648,75900.0
2014-10-21 15:20:00,42.36,42.37,42.34,42.37,80700.0,34.6648,34.673,34.6485,34.673,80700.0
2014-10-21 15:25:00,42.36,42.43,42.34,42.42,104900.0,34.6648,34.7221,34.6485,34.7139,104900.0
2014-10-21 15:30:00,42.42,42.42,42.39,42.4,57300.0,34.7139,34.7139,34.6894,34.6976,57300.0
2014-10-21 15:35:00,42.4,42.41,42.31,42.31,101400.0,34.6976,34.7058,34.6239,34.6239,101400.0
2014-10-21 15:40:00,42.32,42.39,42.31,42.39,141400.0,34.6321,34.6894,34.6239,34.6894,141400.0
2014-10-21 15:45:00,42.38,42.41,42.37,42.38,164600.0,34.6812,34.7058,34.673,34.6812,164600.0
2014-10-21 15:50:00,42.39,42.42,42.37,42.42,357300.0,34.6894,34.7139,34.673,34.7139,357300.0
2014-10-21 15:55:00,42.42,42.43,42.39,42.41,330100.0,34.7139,34.7221,34.6894,34.7058,330100.0
2014-10-22 09:30:00,42.5,43.03,42.29,42.75,340000.0,34.7794,35.2131,34.6076,34.984,340000.0
2014-10-22 09:35:00,42.75,42.94,42.68,42.78,133900.0,34.984,35.1395,34.9267,35.0086,133900.0
2014-10-22 09:40:00,42.76,42.77,42.34,42.37,117400.0,34.9922,35.0004,34.6485,34.673,117400.0
2014-10-22 09:45:00,42.36,42.59,42.34,42.58,106900.0,34.6648,34.8531,34.6485,34.8449,106900.0
2014-10-22 09:50:00,42.58,42.7,42.4,42.42,115800.0,34.8449,34.9431,34.6976,34.7139,115800.0
2014-10-22 09:55:00,42.41,42.41,42.14,42.23,128700.0,34.7058,34.7058,34.4848,34.5585,128700.0
2014-10-22 10:00:00,42.24,42.25,42.08,42.12,100700.0,34.5666,34.5748,34.4357,34.4684,100700.0
2014-10-22 10:05:00,42.13,42.16,42.0,42.01,94500.0,34.4766,34.5012,34.3702,34.3784,94500.0
2014-10-22 10:10:00,42.0,42.06,41.92,41.96,127000.0,34.3702,34.4193,34.3048,34.3375,127000.0
2014-10-22 10:15:00,41.96,42.04,41.95,42.03,128500.0,34.3375,34.403,34.3293,34.3948,128500.0
2014-10-22 10:20:00,42.03,42.2,42.01,42.2,93500.0,34.3948,34.5339,34.3784,34.5339,93500.0
2014-10-22 10:25:00,42.2,42.27,42.17,42.17,82400.0,34.5339,34.5912,34.5094,34.5094,82400.0
2014-10-22 10:30:00,42.16,42.38,42.13,42.34,96100.0,34.5012,34.6812,34.4766,34.6485,96100.0
2014-10-22 10:35:00,42.34,42.38,42.23,42.25,59500.0,34.6485,34.6812,34.5585,34.5748,59500.0
2014-10-22 10:40:00,42.25,42.26,42.2,42.22,37600.0,34.5748,34.583,34.5339,34.5503,37600.0
2014-10-22 10:45:00,42.22,42.26,42.16,42.17,69100.0,34.5503,34.583,34.5012,34.5094,69100.0
2014-10-22 10:50:00,42.16,42.21,42.16,42.2,43500.0,34.5012,34.5421,34.5012,34.5339,43500.0
2014-10-22 10:55:00,42.2,42.3,42.19,42.3,77600.0,34.5339,34.6157,34.5257,34.6157,77600.0
2014-10-22 11:00:00,42.29,42.34,42.29,42.3,40300.0,34.6076,34.6485,34.6076,34.6157,40300.0
2014-10-22 11:05:00,42.3,42.32,42.27,42.3,58500.0,34.6157,34.6321,34.5912,34.6157,58500.0
2014-10-22 11:10:00,42.29,42.31,42.27,42.29,99200.0,34.6076,34.6239,34.5912,34.6076,99200.0
2014-10-22 11:15:00,42.29,42.29,42.21,42.25,70700.0,34.6076,34.6076,34.5421,34.5748,70700.0
2014-10-22 11:20:00,42.24,42.26,42.22,42.25,47700.0,34.5666,34.583,34.5503,34.5748,47700.0
2014-10-22 11:25:00,42.25,42.25,42.2,42.21,51300.0,34.5748,34.5748,34.5339,34.5421,51300.0
2014-10-22 11:30:00,42.21,42.21,42.16,42.2,53800.0,34.5421,34.5421,34.5012,34.5339,53800.0
2014-10-22 11:35:00,42.19,42.19,42.16,42.18,50300.0,34.5257,34.5257,34.5012,34.5175,50300.0
2014-10-22 11:40:00,42.18,42.19,42.07,42.07,73000.0,34.5175,34.5257,34.4275,34.4275,73000.0
2014-10-22 11:45:00,42.08,42.11,42.07,42.1,44800.0,34.4357,34.4603,34.4275,34.4521,44800.0
2014-10-22 11:50:00,42.11,42.11,42.05,42.05,41900.0,34.4603,34.4603,34.4112,34.4112,41900.0
2014-10-22 11:55:00,42.06,42.08,42.0,42.0,40300.0,34.4193,34.4357,34.3702,34.3702,40300.0
2014-10-22 12:00:00,42.0,42.13,42.0,42.11,59000.0,34.3702,34.4766,34.3702,34.4603,59000.0
2014-10-22 12:05:00,42.11,42.11,42.01,42.03,52500.0,34.4603,34.4603,34.3784,34.3948,52500.0
2014-10-22 12:10:00,42.04,42.04,42.02,42.03,19200.0,34.403,34.403,34.3866,34.3948,19200.0
2014-10-22 12:15:00,42.02,42.03,41.9,41.93,84400.0,34.3866,34.3948,34.2884,34.313,84400.0
2014-10-22 12:20:00,41.93,42.0,41.92,41.92,56500.0,34.313,34.3702,34.3048,34.3048,56500.0
2014-10-22 12:25:00,41.92,41.99,41.91,41.99,39500.0,34.3048,34.3621,34.2966,34.3621,39500.0
2014-10-22 12:30:00,41.99,41.99,41.92,41.97,41300.0,34.3621,34.3621,34.3048,34.3457,41300.0
2014-10-22 12:35:00,41.96,41.98,41.93,41.95,42600.0,34.3375,34.3539,34.313,34.3293,42600.0
2014-10-22 12:40:00,41.95,41.97,41.94,41.95,39900.0,34.3293,34.3457,34.3211,34.3293,39900.0
2014-10-22 12:45:00,41.94,41.95,41.79,41.8,80000.0,34.3211,34.3293,34.1984,34.2066,80000.0
2014-10-22 12:50:00,41.8,41.87,41.75,41.87,80800.0,34.2066,34.2639,34.1657,34.2639,80800.0
2014-10-22 12:55:00,41.86,41.92,41.84,41.91,36700.0,34.2557,34.3048,34.2393,34.2966,36700.0
2014-10-22 13:00:00,41.91,41.94,41.88,41.89,27700.0,34.2966,34.3211,34.272,34.2802,27700.0
2014-10-22 13:05:00,41.89,41.9,41.86,41.88,44500.0,34.2802,34.2884,34.2557,34.272,44500.0
2014-10-22 13:10:00,41.88,41.88,41.85,41.85,32200.0,34.272,34.272,34.2475,34.2475,32200.0
2014-10-22 13:15:00,41.86,41.91,41.85,41.89,32300.0,34.2557,34.2966,34.2475,34.2802,32300.0
2014-10-22 13:20:00,41.9,41.9,41.84,41.84,47800.0,34.2884,34.2884,34.2393,34.2393,47800.0
2014-10-22 13:25:00,41.84,41.85,41.68,41.69,131600.0,34.2393,34.2475,34.1084,34.1166,131600.0
2014-10-22 13:30:00,41.68,41.69,41.62,41.64,59700.0,34.1084,34.1166,34.0593,34.0756,59700.0
2014-10-22 13:35:00,41.65,41.76,41.65,41.76,50300.0,34.0838,34.1738,34.0838,34.1738,50300.0
2014-10-22 13:40:00,41.76,41.79,41.75,41.77,50000.0,34.1738,34.1984,34.1657,34.182,50000.0
2014-10-22 13:45:00,41.77,41.78,41.74,41.75,35400.0,34.182,34.1902,34.1575,34.1657,35400.0
2014-10-22 13:50:00,41.74,41.83,41.74,41.83,65800.0,34.1575,34.2311,34.1575,34.2311,65800.0
2014-10-22 13:55:00,41.82,41.82,41.74,41.75,43400.0,34.2229,34.2229,34.1575,34.1657,43400.0
2014-10-22 14:00:00,41.75,41.76,41.7,41.74,50400.0,34.1657,34.1738,34.1247,34.1575,50400.0
2014-10-22 14:05:00,41.74,41.81,41.73,41.79,29000.0,34.1575,34.2148,34.1493,34.1984,29000.0
2014-10-22 14:10:00,41.78,41.8,41.77,41.77,43600.0,34.1902,34.2066,34.182,34.182,43600.0
2014-10-22 14:15:00,41.77,41.78,41.72,41.73,40000.0,34.182,34.1902,34.1411,34.1493,40000.0
2014-10-22 14:20:00,41.74,41.77,41.73,41.75,42400.0,34.1575,34.182,34.1493,34.1657,42400.0
2014-10-22 14:25:00,41.74,41.78,41.74,41.74,49100.0,34.1575,34.1902,34.1575,34.1575,49100.0
2014-10-22 14:30:00,41.74,41.75,41.68,41.69,32000.0,34.1575,34.1657,34.1084,34.1166,32000.0
2014-10-22 14:35:00,41.69,41.71,41.64,41.65,63900.0,34.1166,34.1329,34.0756,34.0838,63900.0
2014-10-22 14:40:00,41.65,41.73,41.64,41.73,61800.0,34.0838,34.1493,34.0756,34.1493,61800.0
2014-10-22 14:45:00,41.73,41.78,41.72,41.76,61900.0,34.1493,34.1902,34.1411,34.1738,61900.0
2014-10-22 14:50:00,41.76,41.76,41.69,41.69,47200.0,34.1738,34.1738,34.1166,34.1166,47200.0
2014-10-22 14:55:00,41.69,41.76,41.69,41.75,54400.0,34.1166,34.1738,34.1166,34.1657,54400.0
2014-10-22 15:00:00,41.76,41.78,41.71,41.72,94500.0,34.1738,34.1902,34.1329,34.1411,94500.0
2014-10-22 15:05:00,41.73,41.75,41.7,41.71,76400.0,34.1493,34.1657,34.1247,34.1329,76400.0
2014-10-22 15:10:00,41.72,41.72,41.66,41.71,108900.0,34.1411,34.1411,34.092,34.1329,108900.0
2014-10-22 15:15:00,41.71,41.75,41.7,41.7,94000.0,34.1329,34.1657,34.1247,34.1247,94000.0
2014-10-22 15:20:00,41.71,41.73,41.68,41.69,58400.0,34.1329,34.1493,34.1084,34.1166,58400.0
2014-10-22 15:25:00,41.7,41.73,41.69,41.73,50300.0,34.1247,34.1493,34.1166,34.1493,50300.0
2014-10-22 15:30:00,41.72,41.73,41.61,41.62,124900.0,34.1411,34.1493,34.0511,34.0593,124900.0
2014-10-22 15:35:00,41.62,41.68,41.6,41.62,138300.0,34.0593,34.1084,34.0429,34.0593,138300.0
2014-10-22 15:40:00,41.62,41.65,41.61,41.63,90300.0,34.0593,34.0838,34.0511,34.0675,90300.0
2014-10-22 15:45:00,41.62,41.63,41.49,41.5,240900.0,34.0593,34.0675,33.9529,33.9611,240900.0
2014-10-22 15:50:00,41.5,41.6,41.48,41.59,310100.0,33.9611,34.0429,33.9447,34.0347,310100.0
2014-10-22 15:55:00,41.59,41.61,41.55,41.6,326100.0,34.0347,34.0511,34.002,34.0429,326100.0
2014-10-23 09:30:00,42.0,42.23,41.95,42.23,97200.0,34.3702,34.5585,34.3293,34.5585,97200.0
2014-10-23 09:35:00,42.21,42.28,42.13,42.23,62000.0,34.5421,34.5994,34.4766,34.5585,62000.0
2014-10-23 09:40:00,42.24,42.34,42.14,42.17,56600.0,34.5666,34.6485,34.4848,34.5094,56600.0
2014-10-23 09:45:00,42.18,42.21,42.15,42.2,36300.0,34.5175,34.5421,34.493,34.5339,36300.0
2014-10-23 09:50:00,42.19,42.21,42.12,42.18,44000.0,34.5257,34.5421,34.4684,34.5175,44000.0
2014-10-23 09:55:00,42.19,42.21,42.17,42.21,25600.0,34.5257,34.5421,34.5094,34.5421,25600.0
2014-10-23 10:00:00,42.22,42.27,42.2,42.25,60800.0,34.5503,34.5912,34.5339,34.5748,60800.0
2014-10-23 10:05:00,42.26,42.27,42.18,42.23,57800.0,34.583,34.5912,34.5175,34.5585,57800.0
2014-10-23 10:10:00,42.23,42.27,42.23,42.25,35000.0,34.5585,34.5912,34.5585,34.5748,35000.0
2014-10-23 10:15:00,42.26,42.35,42.25,42.27,51200.0,34.583,34.6567,34.5748,34.5912,51200.0
2014-10-23 10:20:00,42.26,42.29,42.25,42.29,34300.0,34.583,34.6076,34.5748,34.6076,34300.0
2014-10-23 10:25:00,42.28,42.32,42.28,42.28,57200.0,34.5994,34.6321,34.5994,34.5994,57200.0
2014-10-23 10:30:00,42.27,42.34,42.25,42.34,43100.0,34.5912,34.6485,34.5748,34.6485,43100.0
2014-10-23 10:35:00,42.33,42.35,42.32,42.32,25300.0,34.6403,34.6567,34.6321,34.6321,25300.0
2014-10-23 10:40:00,42.32,42.37,42.3,42.37,33400.0,34.6321,34.673,34.6157,34.673,33400.0
2014-10-23 10:45:00,42.37,42.44,42.35,42.44,46100.0,34.673,34.7303,34.6567,34.7303,46100.0
2014-10-23 10:50:00,42.43,42.5,42.42,42.46,78300.0,34.7221,34.7794,34.7139,34.7467,78300.0
2014-10-23 10:55:00,42.46,42.53,42.46,42.53,34300.0,34.7467,34.804,34.7467,34.804,34300.0
2014-10-23 11:00:00,42.53,42.53,42.48,42.48,50500.0,34.804,34.804,34.763,34.763,50500.0
2014-10-23 11:05:00,42.48,42.52,42.48,42.5,35500.0,34.763,34.7958,34.763,34.7794,35500.0
2014-10-23 11:10:00,42.5,42.55,42.5,42.55,37300.0,34.7794,34.8203,34.7794,34.8203,37300.0
2014-10-23 11:15:00,42.55,42.56,42.52,42.55,34700.0,34.8203,34.8285,34.7958,34.8203,34700.0
2014-10-23 11:20:00,42.55,42.56,42.52,42.54,30300.0,34.8203,34.8285,34.7958,34.8121,30300.0
2014-10-23 11:25:00,42.54,42.56,42.51,42.51,35100.0,34.8121,34.8285,34.7876,34.7876,35100.0
2014-10-23 11:30:00,42.52,42.57,42.51,42.54,38500.0,34.7958,34.8367,34.7876,34.8121,38500.0
2014-10-23 11:35:00,42.54,42.55,42.46,42.46,74700.0,34.8121,34.8203,34.7467,34.7467,74700.0
2014-10-23 11:40:00,42.46,42.47,42.44,42.47,29600.0,34.7467,34.7549,34.7303,34.7549,29600.0
2014-10-23 11:45:00,42.47,42.5,42.43,42.5,29300.0,34.7549,34.7794,34.7221,34.7794,29300.0
2014-10-23 11:50:00,42.51,42.54,42.5,42.5,29100.0,34.7876,34.8121,34.7794,34.7794,29100.0
2014-10-23 11:55:00,42.51,42.54,42.51,42.54,15800.0,34.7876,34.8121,34.7876,34.8121,15800.0
2014-10-23 12:00:00,42.54,42.55,42.51,42.52,26600.0,34.8121,34.8203,34.7876,34.7958,26600.0
2014-10-23 12:05:00,42.51,42.56,42.51,42.55,40900.0,34.7876,34.8285,34.7876,34.8203,40900.0
2014-10-23 12:10:00,42.55,42.56,42.52,42.53,22100.0,34.8203,34.8285,34.7958,34.804,22100.0
2014-10-23 12:15:00,42.53,42.55,42.52,42.54,31000.0,34.804,34.8203,34.7958,34.8121,31000.0
2014-10-23 12:20:00,42.54,42.54,42.51,42.54,29500.0,34.8121,34.8121,34.7876,34.8121,29500.0
2014-10-23 12:25:00,42.53,42.62,42.53,42.61,90100.0,34.804,34.8776,34.804,34.8694,90100.0
2014-10-23 12:30:00,42.6,42.62,42.58,42.59,55300.0,34.8612,34.8776,34.8449,34.8531,55300.0
2014-10-23 12:35:00,42.59,42.6,42.57,42.58,27800.0,34.8531,34.8612,34.8367,34.8449,27800.0
2014-10-23 12:40:00,42.57,42.61,42.57,42.58,43700.0,34.8367,34.8694,34.8367,34.8449,43700.0
2014-10-23 12:45:00,42.57,42.58,42.53,42.54,22300.0,34.8367,34.8449,34.804,34.8121,22300.0
2014-10-23 12:50:00,42.54,42.58,42.54,42.54,22100.0,34.8121,34.8449,34.8121,34.8121,22100.0
2014-10-23 12:55:00,42.54,42.55,42.48,42.5,27900.0,34.8121,34.8203,34.763,34.7794,27900.0
2014-10-23 13:00:00,42.5,42.55,42.5,42.55,19700.0,34.7794,34.8203,34.7794,34.8203,19700.0
2014-10-23 13:05:00,42.55,42.59,42.54,42.55,39900.0,34.8203,34.8531,34.8121,34.8203,39900.0
2014-10-23 13:10:00,42.55,42.57,42.53,42.56,32100.0,34.8203,34.8367,34.804,34.8285,32100.0
2014-10-23 13:15:00,42.56,42.59,42.56,42.59,19900.0,34.8285,34.8531,34.8285,34.8531,19900.0
2014-10-23 13:20:00,42.59,42.59,42.52,42.54,42600.0,34.8531,34.8531,34.7958,34.8121,42600.0
2014-10-23 13:25:00,42.53,42.59,42.52,42.59,34200.0,34.804,34.8531,34.7958,34.8531,34200.0
2014-10-23 13:30:00,42.6,42.62,42.58,42.62,36000.0,34.8612,34.8776,34.8449,34.8776,36000.0
2014-10-23 13:35:00,42.62,42.64,42.59,42.64,50000.0,34.8776,34.894,34.8531,34.894,50000.0
2014-10-23 13:40:00,42.64,42.65,42.63,42.63,25600.0,34.894,34.9022,34.8858,34.8858,25600.0
2014-10-23 13:45:00,42.64,42.67,42.62,42.65,25400.0,34.894,34.9185,34.8776,34.9022,25400.0
2014-10-23 13:50:00,42.65,42.65,42.6,42.63,28900.0,34.9022,34.9022,34.8612,34.8858,28900.0
2014-10-23 13:55:00,42.63,42.66,42.62,42.65,22900.0,34.8858,34.9103,34.8776,34.9022,22900.0
2014-10-23 14:00:00,42.65,42.68,42.63,42.67,30800.0,34.9022,34.9267,34.8858,34.9185,30800.0
2014-10-23 14:05:00,42.67,42.67,42.61,42.62,34100.0,34.9185,34.9185,34.8694,34.8776,34100.0
2014-10-23 14:10:00,42.63,42.67,42.63,42.63,47600.0,34.8858,34.9185,34.8858,34.8858,47600.0
2014-10-23 14:15:00,42.63,42.7,42.62,42.69,27000.0,34.8858,34.9431,34.8776,34.9349,27000.0
2014-10-23 14:20:00,42.69,42.7,42.63,42.7,60900.0,34.9349,34.9431,34.8858,34.9431,60900.0
2014-10-23 14:25:00,42.69,42.77,42.69,42.76,40500.0,34.9349,35.0004,34.9349,34.9922,40500.0
2014-10-23 14:30:00,42.76,42.77,42.75,42.75,41400.0,34.9922,35.0004,34.984,34.984,41400.0
2014-10-23 14:35:00,42.75,42.76,42.73,42.74,77300.0,34.984,34.9922,34.9676,34.9758,77300.0
2014-10-23 14:40:00,42.75,42.76,42.69,42.7,51800.0,34.984,34.9922,34.9349,34.9431,51800.0
2014-10-23 14:45:00,42.71,42.73,42.7,42.73,56400.0,34.9513,34.9676,34.9431,34.9676,56400.0
2014-10-23 14:50:00,42.73,42.74,42.64,42.65,54900.0,34.9676,34.9758,34.894,34.9022,54900.0
2014-10-23 14:55:00,42.65,42.66,42.47,42.59,104300.0,34.9022,34.9103,34.7549,34.8531,104300.0
2014-10-23 15:00:00,42.59,42.59,42.44,42.44,112200.0,34.8531,34.8531,34.7303,34.7303,112200.0
2014-10-23 15:05:00,42.43,42.5,42.4,42.43,99900.0,34.7221,34.7794,34.6976,34.7221,99900.0
2014-10-23 15:10:00,42.43,42.5,42.41,42.46,65900.0,34.7221,34.7794,34.7058,34.7467,65900.0
2014-10-23 15:15:00,42.45,42.5,42.41,42.45,73800.0,34.7385,34.7794,34.7058,34.7385,73800.0
2014-10-23 15:20:00,42.44,42.47,42.41,42.45,58600.0,34.7303,34.7549,34.7058,34.7385,58600.0
2014-10-23 15:25:00,42.45,42.46,42.38,42.41,63300.0,34.7385,34.7467,34.6812,34.7058,63300.0
2014-10-23 15:30:00,42.41,42.54,42.39,42.54,60900.0,34.7058,34.8121,34.6894,34.8121,60900.0
2014-10-23 15:35:00,42.53,42.54,42.42,42.45,81800.0,34.804,34.8121,34.7139,34.7385,81800.0
2014-10-23 15:40:00,42.45,42.47,42.4,42.46,71700.0,34.7385,34.7549,34.6976,34.7467,71700.0
2014-10-23 15:45:00,42.47,42.51,42.45,42.5,100800.0,34.7549,34.7876,34.7385,34.7794,100800.0
2014-10-23 15:50:00,42.5,42.54,42.43,42.44,103700.0,34.7794,34.8121,34.7221,34.7303,103700.0
2014-10-23 15:55:00,42.44,42.47,42.38,42.43,236400.0,34.7303,34.7549,34.6812,34.7221,236400.0
2014-10-24 09:30:00,42.34,42.54,42.23,42.48,100700.0,34.6485,34.8121,34.5585,34.763,100700.0
2014-10-24 09:35:00,42.5,42.67,42.47,42.59,61000.0,34.7794,34.9185,34.7549,34.8531,61000.0
2014-10-24 09:40:00,42.59,42.62,42.45,42.46,69800.0,34.8531,34.8776,34.7385,34.7467,69800.0
2014-10-24 09:45:00,42.46,42.46,42.34,42.36,37000.0,34.7467,34.7467,34.6485,34.6648,37000.0
2014-10-24 09:50:00,42.37,42.38,42.3,42.35,63500.0,34.673,34.6812,34.6157,34.6567,63500.0
2014-10-24 09:55:00,42.36,42.46,42.33,42.45,52800.0,34.6648,34.7467,34.6403,34.7385,52800.0
2014-10-24 10:00:00,42.46,42.49,42.37,42.4,83900.0,34.7467,34.7712,34.673,34.6976,83900.0
2014-10-24 10:05:00,42.4,42.41,42.31,42.37,60000.0,34.6976,34.7058,34.6239,34.673,60000.0
2014-10-24 10:10:00,42.36,42.41,42.33,42.34,43500.0,34.6648,34.7058,34.6403,34.6485,43500.0
2014-10-24 10:15:00,42.34,42.35,42.26,42.32,75000.0,34.6485,34.6567,34.583,34.6321,75000.0
2014-10-24 10:20:00,42.32,42.33,42.24,42.26,88600.0,34.6321,34.6403,34.5666,34.583,88600.0
2014-10-24 10:25:00,42.26,42.26,42.19,42.19,61000.0,34.583,34.583,34.5257,34.5257,61000.0
2014-10-24 10:30:00,42.2,42.23,42.16,42.23,62800.0,34.5339,34.5585,34.5012,34.5585,62800.0
2014-10-24 10:35:00,42.23,42.26,42.22,42.23,36200.0,34.5585,34.583,34.5503,34.5585,36200.0
2014-10-24 10:40:00,42.24,42.26,42.21,42.22,46500.0,34.5666,34.583,34.5421,34.5503,46500.0
2014-10-24 10:45:00,42.22,42.27,42.22,42.26,27300.0,34.5503,34.5912,34.5503,34.583,27300.0
2014-10-24 10:50:00,42.27,42.33,42.27,42.31,57900.0,34.5912,34.6403,34.5912,34.6239,57900.0
2014-10-24 10:55:00,42.31,42.33,42.28,42.3,42500.0,34.6239,34.6403,34.5994,34.6157,42500.0
2014-10-24 11:00:00,42.31,42.33,42.21,42.22,54600.0,34.6239,34.6403,34.5421,34.5503,54600.0
2014-10-24 11:05:00,42.22,42.26,42.22,42.25,27500.0,34.5503,34.583,34.5503,34.5748,27500.0
2014-10-24 11:10:00,42.25,42.33,42.25,42.27,36300.0,34.5748,34.6403,34.5748,34.5912,36300.0
2014-10-24 11:15:00,42.28,42.48,42.28,42.35,193000.0,34.5994,34.763,34.5994,34.6567,193000.0
2014-10-24 11:20:00,42.34,42.34,42.29,42.3,40200.0,34.6485,34.6485,34.6076,34.6157,40200.0
2014-10-24 11:25:00,42.3,42.32,42.29,42.29,35600.0,34.6157,34.6321,34.6076,34.6076,35600.0
2014-10-24 11:30:00,42.3,42.32,42.29,42.31,45300.0,34.6157,34.6321,34.6076,34.6239,45300.0
2014-10-24 11:35:00,42.31,42.45,42.3,42.38,164700.0,34.6239,34.7385,34.6157,34.6812,164700.0
2014-10-24 11:40:00,42.38,42.43,42.36,42.4,41000.0,34.6812,34.7221,34.6648,34.6976,41000.0
2014-10-24 11:45:00,42.4,42.44,42.39,42.4,24800.0,34.6976,34.7303,34.6894,34.6976,24800.0
2014-10-24 11:50:00,42.41,42.42,42.4,42.41,16600.0,34.7058,34.7139,34.6976,34.7058,16600.0
2014-10-24 11:55:00,42.4,42.41,42.39,42.39,31100.0,34.6976,34.7058,34.6894,34.6894,31100.0
2014-10-24 12:00:00,42.4,42.4,42.38,42.4,23900.0,34.6976,34.6976,34.6812,34.6976,23900.0
2014-10-24 12:05:00,42.39,42.4,42.33,42.35,33100.0,34.6894,34.6976,34.6403,34.6567,33100.0
2014-10-24 12:10:00,42.36,42.38,42.35,42.38,16400.0,34.6648,34.6812,34.6567,34.6812,16400.0
2014-10-24 12:15:00,42.38,42.38,42.29,42.33,147000.0,34.6812,34.6812,34.6076,34.6403,147000.0
2014-10-24 12:20:00,42.33,42.34,42.32,42.33,16600.0,34.6403,34.6485,34.6321,34.6403,16600.0
2014-10-24 12:25:00,42.33,42.34,42.26,42.27,42200.0,34.6403,34.6485,34.583,34.5912,42200.0
2014-10-24 12:30:00,42.27,42.3,42.26,42.29,18200.0,34.5912,34.6157,34.583,34.6076,18200.0
2014-10-24 12:35:00,42.29,42.3,42.26,42.27,17600.0,34.6076,34.6157,34.583,34.5912,17600.0
2014-10-24 12:40:00,42.27,42.28,42.26,42.27,19100.0,34.5912,34.5994,34.583,34.5912,19100.0
2014-10-24 12:45:00,42.27,42.28,42.26,42.26,27900.0,34.5912,34.5994,34.583,34.583,27900.0
2014-10-24 12:50:00,42.26,42.27,42.16,42.21,56800.0,34.583,34.5912,34.5012,34.5421,56800.0
2014-10-24 12:55:00,42.2,42.24,42.2,42.24,9300.0,34.5339,34.5666,34.5339,34.5666,9300.0
2014-10-24 13:00:00,42.23,42.26,42.19,42.2,23600.0,34.5585,34.583,34.5257,34.5339,23600.0
2014-10-24 13:05:00,42.19,42.22,42.19,42.21,15800.0,34.5257,34.5503,34.5257,34.5421,15800.0
2014-10-24 13:10:00,42.21,42.22,42.14,42.15,40700.0,34.5421,34.5503,34.4848,34.493,40700.0
2014-10-24 13:15:00,42.16,42.16,42.12,42.12,44800.0,34.5012,34.5012,34.4684,34.4684,44800.0
2014-10-24 13:20:00,42.13,42.15,42.12,42.14,19800.0,34.4766,34.493,34.4684,34.4848,19800.0
2014-10-24 13:25:00,42.14,42.17,42.14,42.16,18800.0,34.4848,34.5094,34.4848,34.5012,18800.0
2014-10-24 13:30:00,42.17,42.18,42.15,42.18,32100.0,34.5094,34.5175,34.493,34.5175,32100.0
2014-10-24 13:35:00,42.18,42.25,42.17,42.24,24500.0,34.5175,34.5748,34.5094,34.5666,24500.0
2014-10-24 13:40:00,42.24,42.25,42.21,42.21,34600.0,34.5666,34.5748,34.5421,34.5421,34600.0
2014-10-24 13:45:00,42.21,42.23,42.21,42.21,14900.0,34.5421,34.5585,34.5421,34.5421,14900.0
2014-10-24 13:50:00,42.22,42.26,42.22,42.25,20400.0,34.5503,34.583,34.5503,34.5748,20400.0
2014-10-24 13:55:00,42.25,42.3,42.2,42.2,86700.0,34.5748,34.6157,34.5339,34.5339,86700.0
2014-10-24 14:00:00,42.21,42.24,42.21,42.24,20200.0,34.5421,34.5666,34.5421,34.5666,20200.0
2014-10-24 14:05:00,42.24,42.31,42.23,42.3,28000.0,34.5666,34.6239,34.5585,34.6157,28000.0
2014-10-24 14:10:00,42.31,42.33,42.3,42.33,29100.0,34.6239,34.6403,34.6157,34.6403,29100.0
2014-10-24 14:15:00,42.33,42.35,42.29,42.31,47200.0,34.6403,34.6567,34.6076,34.6239,47200.0
2014-10-24 14:20:00,42.3,42.35,42.3,42.35,30400.0,34.6157,34.6567,34.6157,34.6567,30400.0
2014-10-24 14:25:00,42.35,42.38,42.32,42.32,38900.0,34.6567,34.6812,34.6321,34.6321,38900.0
2014-10-24 14:30:00,42.32,42.35,42.31,42.34,34500.0,34.6321,34.6567,34.6239,34.6485,34500.0
2014-10-24 14:35:00,42.34,42.4,42.34,42.4,37800.0,34.6485,34.6976,34.6485,34.6976,37800.0
2014-10-24 14:40:00,42.4,42.43,42.4,42.43,33100.0,34.6976,34.7221,34.6976,34.7221,33100.0
2014-10-24 14:45:00,42.43,42.46,42.43,42.46,40300.0,34.7221,34.7467,34.7221,34.7467,40300.0
2014-10-24 14:50:00,42.46,42.47,42.44,42.45,65700.0,34.7467,34.7549,34.7303,34.7385,65700.0
2014-10-24 14:55:00,42.46,42.46,42.45,42.45,51800.0,34.7467,34.7467,34.7385,34.7385,51800.0
2014-10-24 15:00:00,42.45,42.46,42.42,42.44,79300.0,34.7385,34.7467,34.7139,34.7303,79300.0
2014-10-24 15:05:00,42.44,42.44,42.38,42.4,67200.0,34.7303,34.7303,34.6812,34.6976,67200.0
2014-10-24 15:10:00,42.4,42.4,42.33,42.35,42300.0,34.6976,34.6976,34.6403,34.6567,42300.0
2014-10-24 15:15:00,42.35,42.38,42.33,42.38,37500.0,34.6567,34.6812,34.6403,34.6812,37500.0
2014-10-24 15:20:00,42.38,42.38,42.35,42.38,27900.0,34.6812,34.6812,34.6567,34.6812,27900.0
2014-10-24 15:25:00,42.38,42.39,42.37,42.39,50200.0,34.6812,34.6894,34.673,34.6894,50200.0
2014-10-24 15:30:00,42.39,42.4,42.36,42.37,53300.0,34.6894,34.6976,34.6648,34.673,53300.0
2014-10-24 15:35:00,42.37,42.4,42.37,42.4,46400.0,34.673,34.6976,34.673,34.6976,46400.0
2014-10-24 15:40:00,42.4,42.44,42.38,42.44,62300.0,34.6976,34.7303,34.6812,34.7303,62300.0
2014-10-24 15:45:00,42.44,42.48,42.42,42.43,92600.0,34.7303,34.763,34.7139,34.7221,92600.0
2014-10-24 15:50:00,42.44,42.47,42.43,42.45,109400.0,34.7303,34.7549,34.7221,34.7385,109400.0
2014-10-24 15:55:00,42.45,42.48,42.43,42.46,233200.0,34.7385,34.763,34.7221,34.7467,233200.0
2014-10-27 09:30:00,42.43,42.48,42.29,42.32,175100.0,34.7221,34.763,34.6076,34.6321,175100.0
2014-10-27 09:35:00,42.33,42.34,42.28,42.32,55900.0,34.6403,34.6485,34.5994,34.6321,55900.0
2014-10-27 09:40:00,42.33,42.43,42.33,42.43,58700.0,34.6403,34.7221,34.6403,34.7221,58700.0
2014-10-27 09:45:00,42.42,42.42,42.33,42.39,48400.0,34.7139,34.7139,34.6403,34.6894,48400.0
2014-10-27 09:50:00,42.38,42.38,42.28,42.3,56100.0,34.6812,34.6812,34.5994,34.6157,56100.0
2014-10-27 09:55:00,42.3,42.3,42.22,42.23,31100.0,34.6157,34.6157,34.5503,34.5585,31100.0
2014-10-27 10:00:00,42.23,42.23,42.12,42.12,48600.0,34.5585,34.5585,34.4684,34.4684,48600.0
2014-10-27 10:05:00,42.12,42.21,42.11,42.21,46300.0,34.4684,34.5421,34.4603,34.5421,46300.0
2014-10-27 10:10:00,42.21,42.32,42.2,42.31,43400.0,34.5421,34.6321,34.5339,34.6239,43400.0
2014-10-27 10:15:00,42.32,42.34,42.29,42.32,26300.0,34.6321,34.6485,34.6076,34.6321,26300.0
2014-10-27 10:20:00,42.31,42.34,42.29,42.34,33900.0,34.6239,34.6485,34.6076,34.6485,33900.0
2014-10-27 10:25:00,42.33,42.33,42.3,42.32,22800.0,34.6403,34.6403,34.6157,34.6321,22800.0
2014-10-27 10:30:00,42.32,42.32,42.27,42.27,28600.0,34.6321,34.6321,34.5912,34.5912,28600.0
2014-10-27 10:35:00,42.27,42.33,42.25,42.31,24500.0,34.5912,34.6403,34.5748,34.6239,24500.0
2014-10-27 10:40:00,42.3,42.41,42.3,42.4,46100.0,34.6157,34.7058,34.6157,34.6976,46100.0
2014-10-27 10:45:00,42.4,42.44,42.36,42.41,34400.0,34.6976,34.7303,34.6648,34.7058,34400.0
2014-10-27 10:50:00,42.41,42.41,42.32,42.32,26400.0,34.7058,34.7058,34.6321,34.6321,26400.0
2014-10-27 10:55:00,42.32,42.34,42.28,42.32,24100.0,34.6321,34.6485,34.5994,34.6321,24100.0
2014-10-27 11:00:00,42.32,42.34,42.3,42.33,18600.0,34.6321,34.6485,34.6157,34.6403,18600.0
2014-10-27 11:05:00,42.32,42.37,42.31,42.33,44500.0,34.6321,34.673,34.6239,34.6403,44500.0
2014-10-27 11:10:00,42.33,42.37,42.32,42.32,47400.0,34.6403,34.673,34.6321,34.6321,47400.0
2014-10-27 11:15:00,42.33,42.34,42.29,42.3,25600.0,34.6403,34.6485,34.6076,34.6157,25600.0
2014-10-27 11:20:00,42.29,42.32,42.28,42.31,24900.0,34.6076,34.6321,34.5994,34.6239,24900.0
2014-10-27 11:25:00,42.32,42.33,42.3,42.31,34300.0,34.6321,34.6403,34.6157,34.6239,34300.0
2014-10-27 11:30:00,42.31,42.33,42.3,42.3,31400.0,34.6239,34.6403,34.6157,34.6157,31400.0
2014-10-27 11:35:00,42.32,42.32,42.2,42.22,46200.0,34.6321,34.6321,34.5339,34.5503,46200.0
2014-10-27 11:40:00,42.23,42.24,42.21,42.24,23100.0,34.5585,34.5666,34.5421,34.5666,23100.0
2014-10-27 11:45:00,42.24,42.24,42.17,42.17,26000.0,34.5666,34.5666,34.5094,34.5094,26000.0
2014-10-27 11:50:00,42.17,42.17,42.1,42.1,59200.0,34.5094,34.5094,34.4521,34.4521,59200.0
2014-10-27 11:55:00,42.1,42.11,42.07,42.08,47900.0,34.4521,34.4603,34.4275,34.4357,47900.0
2014-10-27 12:00:00,42.07,42.12,42.07,42.12,56900.0,34.4275,34.4684,34.4275,34.4684,56900.0
2014-10-27 12:05:00,42.11,42.2,42.11,42.19,20700.0,34.4603,34.5339,34.4603,34.5257,20700.0
2014-10-27 12:10:00,42.18,42.2,42.16,42.17,24400.0,34.5175,34.5339,34.5012,34.5094,24400.0
2014-10-27 12:15:00,42.17,42.17,42.11,42.13,28300.0,34.5094,34.5094,34.4603,34.4766,28300.0
2014-10-27 12:20:00,42.13,42.15,42.09,42.1,32700.0,34.4766,34.493,34.4439,34.4521,32700.0
2014-10-27 12:25:00,42.09,42.12,42.08,42.09,29900.0,34.4439,34.4684,34.4357,34.4439,29900.0
2014-10-27 12:30:00,42.09,42.09,42.04,42.06,44500.0,34.4439,34.4439,34.403,34.4193,44500.0
2014-10-27 12:35:00,42.07,42.12,42.07,42.11,24100.0,34.4275,34.4684,34.4275,34.4603,24100.0
2014-10-27 12:40:00,42.12,42.13,42.08,42.13,14800.0,34.4684,34.4766,34.4357,34.4766,14800.0
2014-10-27 12:45:00,42.13,42.16,42.09,42.12,45900.0,34.4766,34.5012,34.4439,34.4684,45900.0
2014-10-27 12:50:00,42.11,42.12,42.07,42.1,32200.0,34.4603,34.4684,34.4275,34.4521,32200.0
2014-10-27 12:55:00,42.09,42.12,42.09,42.12,13100.0,34.4439,34.4684,34.4439,34.4684,13100.0
2014-10-27 13:00:00,42.12,42.2,42.11,42.2,24600.0,34.4684,34.5339,34.4603,34.5339,24600.0
2014-10-27 13:05:00,42.2,42.22,42.19,42.2,35700.0,34.5339,34.5503,34.5257,34.5339,35700.0
2014-10-27 13:10:00,42.21,42.25,42.19,42.24,24900.0,34.5421,34.5748,34.5257,34.5666,24900.0
2014-10-27 13:15:00,42.25,42.29,42.24,42.29,15400.0,34.5748,34.6076,34.5666,34.6076,15400.0
2014-10-27 13:20:00,42.29,42.29,42.25,42.26,36100.0,34.6076,34.6076,34.5748,34.583,36100.0
2014-10-27 13:25:00,42.26,42.27,42.24,42.25,30400.0,34.583,34.5912,34.5666,34.5748,30400.0
2014-10-27 13:30:00,42.26,42.27,42.24,42.25,24100.0,34.583,34.5912,34.5666,34.5748,24100.0
2014-10-27 13:35:00,42.24,42.25,42.19,42.19,55400.0,34.5666,34.5748,34.5257,34.5257,55400.0
2014-10-27 13:40:00,42.19,42.27,42.19,42.23,42300.0,34.5257,34.5912,34.5257,34.5585,42300.0
2014-10-27 13:45:00,42.23,42.27,42.23,42.25,20900.0,34.5585,34.5912,34.5585,34.5748,20900.0
2014-10-27 13:50:00,42.25,42.26,42.22,42.23,31900.0,34.5748,34.583,34.5503,34.5585,31900.0
2014-10-27 13:55:00,42.23,42.25,42.2,42.21,33100.0,34.5585,34.5748,34.5339,34.5421,33100.0
2014-10-27 14:00:00,42.21,42.21,42.17,42.18,36000.0,34.5421,34.5421,34.5094,34.5175,36000.0
2014-10-27 14:05:00,42.19,42.23,42.18,42.22,28100.0,34.5257,34.5585,34.5175,34.5503,28100.0
2014-10-27 14:10:00,42.23,42.25,42.22,42.23,19700.0,34.5585,34.5748,34.5503,34.5585,19700.0
2014-10-27 14:15:00,42.24,42.26,42.24,42.26,22900.0,34.5666,34.583,34.5666,34.583,22900.0
2014-10-27 14:20:00,42.26,42.27,42.23,42.23,29800.0,34.583,34.5912,34.5585,34.5585,29800.0
2014-10-27 14:25:00,42.23,42.23,42.21,42.22,18200.0,34.5585,34.5585,34.5421,34.5503,18200.0
2014-10-27 14:30:00,42.22,42.25,42.19,42.25,26700.0,34.5503,34.5748,34.5257,34.5748,26700.0
2014-10-27 14:35:00,42.25,42.25,42.21,42.24,25200.0,34.5748,34.5748,34.5421,34.5666,25200.0
2014-10-27 14:40:00,42.24,42.25,42.23,42.24,18600.0,34.5666,34.5748,34.5585,34.5666,18600.0
2014-10-27 14:45:00,42.25,42.25,42.23,42.25,20100.0,34.5748,34.5748,34.5585,34.5748,20100.0
2014-10-27 14:50:00,42.25,42.27,42.21,42.21,35000.0,34.5748,34.5912,34.5421,34.5421,35000.0
2014-10-27 14:55:00,42.2,42.22,42.18,42.22,23200.0,34.5339,34.5503,34.5175,34.5503,23200.0
2014-10-27 15:00:00,42.21,42.26,42.21,42.26,26200.0,34.5421,34.583,34.5421,34.583,26200.0
2014-10-27 15:05:00,42.26,42.27,42.23,42.23,21500.0,34.583,34.5912,34.5585,34.5585,21500.0
2014-10-27 15:10:00,42.24,42.26,42.24,42.24,22800.0,34.5666,34.583,34.5666,34.5666,22800.0
2014-10-27 15:15:00,42.25,42.28,42.23,42.27,44500.0,34.5748,34.5994,34.5585,34.5912,44500.0
2014-10-27 15:20:00,42.27,42.27,42.23,42.24,37200.0,34.5912,34.5912,34.5585,34.5666,37200.0
2014-10-27 15:25:00,42.25,42.26,42.23,42.23,38100.0,34.5748,34.583,34.5585,34.5585,38100.0
2014-10-27 15:30:00,42.23,42.23,42.18,42.23,70100.0,34.5585,34.5585,34.5175,34.5585,70100.0
2014-10-27 15:35:00,42.23,42.23,42.18,42.19,74200.0,34.5585,34.5585,34.5175,34.5257,74200.0
2014-10-27 15:40:00,42.2,42.25,42.17,42.23,68100.0,34.5339,34.5748,34.5094,34.5585,68100.0
2014-10-27 15:45:00,42.23,42.24,42.21,42.23,64300.0,34.5585,34.5666,34.5421,34.5585,64300.0
2014-10-27 15:50:00,42.24,42.24,42.21,42.23,90800.0,34.5666,34.5666,34.5421,34.5585,90800.0
2014-10-27 15:55:00,42.23,42.27,42.22,42.23,169000.0,34.5585,34.5912,34.5503,34.5585,169000.0
2014-10-28 09:30:00,42.22,42.4,42.22,42.31,95100.0,34.5503,34.6976,34.5503,34.6239,95100.0
2014-10-28 09:35:00,42.32,42.39,42.28,42.36,132400.0,34.6321,34.6894,34.5994,34.6648,132400.0
2014-10-28 09:40:00,42.36,42.49,42.35,42.49,55300.0,34.6648,34.7712,34.6567,34.7712,55300.0
2014-10-28 09:45:00,42.48,42.48,42.32,42.38,88100.0,34.763,34.763,34.6321,34.6812,88100.0
2014-10-28 09:50:00,42.38,42.39,42.26,42.3,68700.0,34.6812,34.6894,34.583,34.6157,68700.0
2014-10-28 09:55:00,42.3,42.39,42.29,42.39,37600.0,34.6157,34.6894,34.6076,34.6894,37600.0
2014-10-28 10:00:00,42.39,42.46,42.36,42.44,62400.0,34.6894,34.7467,34.6648,34.7303,62400.0
2014-10-28 10:05:00,42.45,42.48,42.38,42.42,62600.0,34.7385,34.763,34.6812,34.7139,62600.0
2014-10-28 10:10:00,42.41,42.43,42.4,42.41,25400.0,34.7058,34.7221,34.6976,34.7058,25400.0
2014-10-28 10:15:00,42.41,42.43,42.38,42.38,28900.0,34.7058,34.7221,34.6812,34.6812,28900.0
2014-10-28 10:20:00,42.38,42.41,42.38,42.4,31300.0,34.6812,34.7058,34.6812,34.6976,31300.0
2014-10-28 10:25:00,42.4,42.43,42.38,42.41,19800.0,34.6976,34.7221,34.6812,34.7058,19800.0
2014-10-28 10:30:00,42.41,42.45,42.37,42.37,40600.0,34.7058,34.7385,34.673,34.673,40600.0
2014-10-28 10:35:00,42.38,42.38,42.3,42.33,74400.0,34.6812,34.6812,34.6157,34.6403,74400.0
2014-10-28 10:40:00,42.32,42.33,42.3,42.31,29600.0,34.6321,34.6403,34.6157,34.6239,29600.0
2014-10-28 10:45:00,42.31,42.31,42.22,42.23,20400.0,34.6239,34.6239,34.5503,34.5585,20400.0
2014-10-28 10:50:00,42.24,42.25,42.22,42.25,29500.0,34.5666,34.5748,34.5503,34.5748,29500.0
2014-10-28 10:55:00,42.25,42.29,42.25,42.28,27900.0,34.5748,34.6076,34.5748,34.5994,27900.0
2014-10-28 11:00:00,42.28,42.31,42.27,42.27,24800.0,34.5994,34.6239,34.5912,34.5912,24800.0
2014-10-28 11:05:00,42.28,42.3,42.25,42.25,43700.0,34.5994,34.6157,34.5748,34.5748,43700.0
2014-10-28 11:10:00,42.25,42.27,42.19,42.19,44500.0,34.5748,34.5912,34.5257,34.5257,44500.0
2014-10-28 11:15:00,42.2,42.26,42.2,42.21,56900.0,34.5339,34.583,34.5339,34.5421,56900.0
2014-10-28 11:20:00,42.22,42.24,42.19,42.21,52900.0,34.5503,34.5666,34.5257,34.5421,52900.0
2014-10-28 11:25:00,42.21,42.25,42.21,42.21,31100.0,34.5421,34.5748,34.5421,34.5421,31100.0
2014-10-28 11:30:00,42.22,42.23,42.16,42.16,20000.0,34.5503,34.5585,34.5012,34.5012,20000.0
2014-10-28 11:35:00,42.16,42.17,42.14,42.15,41500.0,34.5012,34.5094,34.4848,34.493,41500.0
2014-10-28 11:40:00,42.16,42.17,42.11,42.11,45600.0,34.5012,34.5094,34.4603,34.4603,45600.0
2014-10-28 11:45:00,42.11,42.12,42.05,42.08,48900.0,34.4603,34.4684,34.4112,34.4357,48900.0
2014-10-28 11:50:00,42.07,42.09,42.03,42.05,41900.0,34.4275,34.4439,34.3948,34.4112,41900.0
2014-10-28 11:55:00,42.04,42.06,42.03,42.04,24100.0,34.403,34.4193,34.3948,34.403,24100.0
2014-10-28 12:00:00,42.04,42.09,42.03,42.08,41700.0,34.403,34.4439,34.3948,34.4357,41700.0
2014-10-28 12:05:00,42.07,42.11,42.07,42.1,44400.0,34.4275,34.4603,34.4275,34.4521,44400.0
2014-10-28 12:10:00,42.09,42.1,42.06,42.06,37400.0,34.4439,34.4521,34.4193,34.4193,37400.0
2014-10-28 12:15:00,42.06,42.07,42.04,42.04,37600.0,34.4193,34.4275,34.403,34.403,37600.0
2014-10-28 12:20:00,42.04,42.05,42.03,42.04,37600.0,34.403,34.4112,34.3948,34.403,37600.0
2014-10-28 12:25:00,42.03,42.04,41.99,42.0,110500.0,34.3948,34.403,34.3621,34.3702,110500.0
2014-10-28 12:30:00,42.01,42.01,41.98,42.0,67300.0,34.3784,34.3784,34.3539,34.3702,67300.0
2014-10-28 12:35:00,42.0,42.02,41.98,42.0,36400.0,34.3702,34.3866,34.3539,34.3702,36400.0
2014-10-28 12:40:00,42.0,42.01,41.98,41.98,35100.0,34.3702,34.3784,34.3539,34.3539,35100.0
2014-10-28 12:45:00,41.98,41.99,41.96,41.96,29200.0,34.3539,34.3621,34.3375,34.3375,29200.0
2014-10-28 12:50:00,41.96,42.0,41.95,42.0,21400.0,34.3375,34.3702,34.3293,34.3702,21400.0
2014-10-28 12:55:00,42.0,42.06,41.99,42.06,176200.0,34.3702,34.4193,34.3621,34.4193,176200.0
2014-10-28 13:00:00,42.06,42.11,42.05,42.11,33600.0,34.4193,34.4603,34.4112,34.4603,33600.0
2014-10-28 13:05:00,42.11,42.14,42.09,42.11,76900.0,34.4603,34.4848,34.4439,34.4603,76900.0
2014-10-28 13:10:00,42.11,42.17,42.11,42.16,391600.0,34.4603,34.5094,34.4603,34.5012,391600.0
2014-10-28 13:15:00,42.16,42.18,42.15,42.17,42900.0,34.5012,34.5175,34.493,34.5094,42900.0
2014-10-28 13:20:00,42.17,42.22,42.17,42.21,26100.0,34.5094,34.5503,34.5094,34.5421,26100.0
2014-10-28 13:25:00,42.2,42.25,42.2,42.24,46400.0,34.5339,34.5748,34.5339,34.5666,46400.0
2014-10-28 13:30:00,42.24,42.25,42.2,42.21,54200.0,34.5666,34.5748,34.5339,34.5421,54200.0
2014-10-28 13:35:00,42.22,42.27,42.21,42.25,45500.0,34.5503,34.5912,34.5421,34.5748,45500.0
2014-10-28 13:40:00,42.25,42.31,42.25,42.29,62000.0,34.5748,34.6239,34.5748,34.6076,62000.0
2014-10-28 13:45:00,42.29,42.3,42.28,42.29,21900.0,34.6076,34.6157,34.5994,34.6076,21900.0
2014-10-28 13:50:00,42.3,42.31,42.26,42.27,73900.0,34.6157,34.6239,34.583,34.5912,73900.0
2014-10-28 13:55:00,42.27,42.27,42.25,42.25,18300.0,34.5912,34.5912,34.5748,34.5748,18300.0
2014-10-28 14:00:00,42.26,42.28,42.23,42.27,19800.0,34.583,34.5994,34.5585,34.5912,19800.0
2014-10-28 14:05:00,42.27,42.27,42.24,42.24,13400.0,34.5912,34.5912,34.5666,34.5666,13400.0
2014-10-28 14:10:00,42.25,42.26,42.23,42.25,17800.0,34.5748,34.583,34.5585,34.5748,17800.0
2014-10-28 14:15:00,42.25,42.26,42.24,42.25,8500.0,34.5748,34.583,34.5666,34.5748,8500.0
2014-10-28 14:20:00,42.25,42.26,42.24,42.26,22200.0,34.5748,34.583,34.5666,34.583,22200.0
2014-10-28 14:25:00,42.26,42.3,42.25,42.29,42000.0,34.583,34.6157,34.5748,34.6076,42000.0
2014-10-28 14:30:00,42.29,42.31,42.29,42.3,17800.0,34.6076,34.6239,34.6076,34.6157,17800.0
2014-10-28 14:35:00,42.29,42.33,42.29,42.32,26300.0,34.6076,34.6403,34.6076,34.6321,26300.0
2014-10-28 14:40:00,42.33,42.33,42.29,42.32,56300.0,34.6403,34.6403,34.6076,34.6321,56300.0
2014-10-28 14:45:00,42.32,42.32,42.3,42.31,165500.0,34.6321,34.6321,34.6157,34.6239,165500.0
2014-10-28 14:50:00,42.31,42.32,42.29,42.3,56900.0,34.6239,34.6321,34.6076,34.6157,56900.0
2014-10-28 14:55:00,42.31,42.33,42.3,42.32,28200.0,34.6239,34.6403,34.6157,34.6321,28200.0
2014-10-28 15:00:00,42.31,42.45,42.31,42.44,127500.0,34.6239,34.7385,34.6239,34.7303,127500.0
2014-10-28 15:05:00,42.44,42.47,42.44,42.46,46800.0,34.7303,34.7549,34.7303,34.7467,46800.0
2014-10-28 15:10:00,42.46,42.46,42.42,42.43,60100.0,34.7467,34.7467,34.7139,34.7221,60100.0
2014-10-28 15:15:00,42.44,42.5,42.44,42.47,158900.0,34.7303,34.7794,34.7303,34.7549,158900.0
2014-10-28 15:20:00,42.46,42.47,42.42,42.44,67200.0,34.7467,34.7549,34.7139,34.7303,67200.0
2014-10-28 15:25:00,42.44,42.5,42.44,42.5,92100.0,34.7303,34.7794,34.7303,34.7794,92100.0
2014-10-28 15:30:00,42.5,42.5,42.47,42.48,448200.0,34.7794,34.7794,34.7549,34.763,448200.0
2014-10-28 15:35:00,42.48,42.48,42.45,42.45,38000.0,34.763,34.763,34.7385,34.7385,38000.0
2014-10-28 15:40:00,42.45,42.49,42.45,42.49,78800.0,34.7385,34.7712,34.7385,34.7712,78800.0
2014-10-28 15:45:00,42.49,42.49,42.45,42.46,83200.0,34.7712,34.7712,34.7385,34.7467,83200.0
2014-10-28 15:50:00,42.45,42.5,42.45,42.5,107600.0,34.7385,34.7794,34.7385,34.7794,107600.0
2014-10-28 15:55:00,42.5,42.51,42.49,42.5,395100.0,34.7794,34.7876,34.7712,34.7794,395100.0
2014-10-29 09:30:00,42.81,43.56,42.54,42.68,193500.0,35.0331,35.6469,34.8121,34.9267,193500.0
2014-10-29 09:35:00,42.66,42.98,42.63,42.94,83100.0,34.9103,35.1722,34.8858,35.1395,83100.0
2014-10-29 09:40:00,42.95,42.99,42.92,42.98,70400.0,35.1477,35.1804,35.1231,35.1722,70400.0
2014-10-29 09:45:00,42.98,42.98,42.86,42.89,49300.0,35.1722,35.1722,35.074,35.0986,49300.0
2014-10-29 09:50:00,42.89,42.89,42.79,42.81,41800.0,35.0986,35.0986,35.0167,35.0331,41800.0
2014-10-29 09:55:00,42.8,42.86,42.8,42.85,46400.0,35.0249,35.074,35.0249,35.0658,46400.0
2014-10-29 10:00:00,42.86,42.88,42.76,42.77,63300.0,35.074,35.0904,34.9922,35.0004,63300.0
2014-10-29 10:05:00,42.77,42.77,42.7,42.71,39200.0,35.0004,35.0004,34.9431,34.9513,39200.0
2014-10-29 10:10:00,42.7,42.76,42.66,42.67,81700.0,34.9431,34.9922,34.9103,34.9185,81700.0
2014-10-29 10:15:00,42.67,42.75,42.66,42.73,35600.0,34.9185,34.984,34.9103,34.9676,35600.0
2014-10-29 10:20:00,42.73,42.75,42.7,42.73,45500.0,34.9676,34.984,34.9431,34.9676,45500.0
2014-10-29 10:25:00,42.73,42.76,42.7,42.74,30000.0,34.9676,34.9922,34.9431,34.9758,30000.0
2014-10-29 10:30:00,42.74,42.84,42.73,42.82,87400.0,34.9758,35.0577,34.9676,35.0413,87400.0
2014-10-29 10:35:00,42.83,42.84,42.81,42.84,68700.0,35.0495,35.0577,35.0331,35.0577,68700.0
2014-10-29 10:40:00,42.84,42.86,42.81,42.86,55400.0,35.0577,35.074,35.0331,35.074,55400.0
2014-10-29 10:45:00,42.85,42.86,42.77,42.79,56900.0,35.0658,35.074,35.0004,35.0167,56900.0
2014-10-29 10:50:00,42.79,42.86,42.79,42.84,57500.0,35.0167,35.074,35.0167,35.0577,57500.0
2014-10-29 10:55:00,42.84,42.84,42.79,42.84,57800.0,35.0577,35.0577,35.0167,35.0577,57800.0
2014-10-29 11:00:00,42.84,42.89,42.84,42.86,32500.0,35.0577,35.0986,35.0577,35.074,32500.0
2014-10-29 11:05:00,42.87,42.9,42.85,42.86,32100.0,35.0822,35.1068,35.0658,35.074,32100.0
2014-10-29 11:10:00,42.86,42.88,42.82,42.83,23100.0,35.074,35.0904,35.0413,35.0495,23100.0
2014-10-29 11:15:00,42.83,42.84,42.82,42.83,16400.0,35.0495,35.0577,35.0413,35.0495,16400.0
2014-10-29 11:20:00,42.83,42.87,42.82,42.87,31100.0,35.0495,35.0822,35.0413,35.0822,31100.0
2014-10-29 11:25:00,42.87,42.91,42.86,42.9,32200.0,35.0822,35.1149,35.074,35.1068,32200.0
2014-10-29 11:30:00,42.89,42.89,42.86,42.88,62300.0,35.0986,35.0986,35.074,35.0904,62300.0
2014-10-29 11:35:00,42.89,42.89,42.87,42.88,19200.0,35.0986,35.0986,35.0822,35.0904,19200.0
2014-10-29 11:40:00,42.87,42.88,42.86,42.87,28700.0,35.0822,35.0904,35.074,35.0822,28700.0
2014-10-29 11:45:00,42.86,42.89,42.86,42.89,14100.0,35.074,35.0986,35.074,35.0986,14100.0
2014-10-29 11:50:00,42.88,42.89,42.86,42.87,19100.0,35.0904,35.0986,35.074,35.0822,19100.0
2014-10-29 11:55:00,42.87,42.89,42.86,42.88,36900.0,35.0822,35.0986,35.074,35.0904,36900.0
2014-10-29 12:00:00,42.88,42.88,42.79,42.8,27300.0,35.0904,35.0904,35.0167,35.0249,27300.0
2014-10-29 12:05:00,42.79,42.79,42.76,42.77,27000.0,35.0167,35.0167,34.9922,35.0004,27000.0
2014-10-29 12:10:00,42.77,42.8,42.76,42.8,29900.0,35.0004,35.0249,34.9922,35.0249,29900.0
2014-10-29 12:15:00,42.79,42.79,42.75,42.77,28900.0,35.0167,35.0167,34.984,35.0004,28900.0
2014-10-29 12:20:00,42.76,42.77,42.73,42.77,36100.0,34.9922,35.0004,34.9676,35.0004,36100.0
2014-10-29 12:25:00,42.77,42.77,42.74,42.74,27400.0,35.0004,35.0004,34.9758,34.9758,27400.0
2014-10-29 12:30:00,42.74,42.76,42.72,42.75,13200.0,34.9758,34.9922,34.9594,34.984,13200.0
2014-10-29 12:35:00,42.75,42.76,42.69,42.7,48700.0,34.984,34.9922,34.9349,34.9431,48700.0
2014-10-29 12:40:00,42.7,42.71,42.66,42.67,18100.0,34.9431,34.9513,34.9103,34.9185,18100.0
2014-10-29 12:45:00,42.66,42.71,42.66,42.69,55300.0,34.9103,34.9513,34.9103,34.9349,55300.0
2014-10-29 12:50:00,42.69,42.72,42.69,42.7,15300.0,34.9349,34.9594,34.9349,34.9431,15300.0
2014-10-29 12:55:00,42.69,42.72,42.69,42.7,15000.0,34.9349,34.9594,34.9349,34.9431,15000.0
2014-10-29 13:00:00,42.69,42.7,42.63,42.64,16200.0,34.9349,34.9431,34.8858,34.894,16200.0
2014-10-29 13:05:00,42.63,42.68,42.63,42.64,17100.0,34.8858,34.9267,34.8858,34.894,17100.0
2014-10-29 13:10:00,42.64,42.64,42.61,42.63,15700.0,34.894,34.894,34.8694,34.8858,15700.0
2014-10-29 13:15:00,42.63,42.64,42.61,42.62,16600.0,34.8858,34.894,34.8694,34.8776,16600.0
2014-10-29 13:20:00,42.63,42.65,42.62,42.64,12100.0,34.8858,34.9022,34.8776,34.894,12100.0
2014-10-29 13:25:00,42.65,42.66,42.64,42.64,15700.0,34.9022,34.9103,34.894,34.894,15700.0
2014-10-29 13:30:00,42.64,42.66,42.61,42.61,13200.0,34.894,34.9103,34.8694,34.8694,13200.0
2014-10-29 13:35:00,42.61,42.63,42.57,42.62,55000.0,34.8694,34.8858,34.8367,34.8776,55000.0
2014-10-29 13:40:00,42.61,42.63,42.57,42.58,54700.0,34.8694,34.8858,34.8367,34.8449,54700.0
2014-10-29 13:45:00,42.59,42.67,42.59,42.66,43400.0,34.8531,34.9185,34.8531,34.9103,43400.0
2014-10-29 13:50:00,42.66,42.7,42.63,42.7,32200.0,34.9103,34.9431,34.8858,34.9431,32200.0
2014-10-29 13:55:00,42.7,42.84,42.68,42.81,65000.0,34.9431,35.0577,34.9267,35.0331,65000.0
2014-10-29 14:00:00,42.8,42.8,42.6,42.63,37500.0,35.0249,35.0249,34.8612,34.8858,37500.0
2014-10-29 14:05:00,42.62,42.65,42.55,42.64,31700.0,34.8776,34.9022,34.8203,34.894,31700.0
2014-10-29 14:10:00,42.63,42.69,42.57,42.59,42600.0,34.8858,34.9349,34.8367,34.8531,42600.0
2014-10-29 14:15:00,42.57,42.57,42.44,42.52,47900.0,34.8367,34.8367,34.7303,34.7958,47900.0
2014-10-29 14:20:00,42.53,42.63,42.53,42.61,27400.0,34.804,34.8858,34.804,34.8694,27400.0
2014-10-29 14:25:00,42.63,42.67,42.56,42.62,30400.0,34.8858,34.9185,34.8285,34.8776,30400.0
2014-10-29 14:30:00,42.61,42.64,42.52,42.6,41200.0,34.8694,34.894,34.7958,34.8612,41200.0
2014-10-29 14:35:00,42.6,42.63,42.53,42.54,31100.0,34.8612,34.8858,34.804,34.8121,31100.0
2014-10-29 14:40:00,42.53,42.61,42.52,42.55,19400.0,34.804,34.8694,34.7958,34.8203,19400.0
2014-10-29 14:45:00,42.55,42.57,42.46,42.5,32100.0,34.8203,34.8367,34.7467,34.7794,32100.0
2014-10-29 14:50:00,42.5,42.52,42.45,42.52,36400.0,34.7794,34.7958,34.7385,34.7958,36400.0
2014-10-29 14:55:00,42.51,42.6,42.5,42.57,28100.0,34.7876,34.8612,34.7794,34.8367,28100.0
2014-10-29 15:00:00,42.57,42.59,42.51,42.52,28500.0,34.8367,34.8531,34.7876,34.7958,28500.0
2014-10-29 15:05:00,42.51,42.52,42.41,42.42,52200.0,34.7876,34.7958,34.7058,34.7139,52200.0
2014-10-29 15:10:00,42.43,42.51,42.4,42.49,49900.0,34.7221,34.7876,34.6976,34.7712,49900.0
2014-10-29 15:15:00,42.48,42.59,42.48,42.59,56100.0,34.763,34.8531,34.763,34.8531,56100.0
2014-10-29 15:20:00,42.59,42.61,42.53,42.53,31900.0,34.8531,34.8694,34.804,34.804,31900.0
2014-10-29 15:25:00,42.53,42.58,42.52,42.58,25300.0,34.804,34.8449,34.7958,34.8449,25300.0
2014-10-29 15:30:00,42.58,42.74,42.58,42.7,83400.0,34.8449,34.9758,34.8449,34.9431,83400.0
2014-10-29 15:35:00,42.69,42.74,42.64,42.72,59400.0,34.9349,34.9758,34.894,34.9594,59400.0
2014-10-29 15:40:00,42.73,42.77,42.71,42.74,74400.0,34.9676,35.0004,34.9513,34.9758,74400.0
2014-10-29 15:45:00,42.74,42.77,42.71,42.72,94700.0,34.9758,35.0004,34.9513,34.9594,94700.0
2014-10-29 15:50:00,42.73,42.76,42.71,42.72,107600.0,34.9676,34.9922,34.9513,34.9594,107600.0
2014-10-29 15:55:00,42.73,42.76,42.69,42.73,183600.0,34.9676,34.9922,34.9349,34.9676,183600.0
2014-10-30 09:30:00,42.7,42.88,42.53,42.62,78200.0,34.9431,35.0904,34.804,34.8776,78200.0
2014-10-30 09:35:00,42.66,42.83,42.61,42.82,45500.0,34.9103,35.0495,34.8694,35.0413,45500.0
2014-10-30 09:40:00,42.82,42.86,42.76,42.78,33100.0,35.0413,35.074,34.9922,35.0086,33100.0
2014-10-30 09:45:00,42.77,42.87,42.77,42.87,17900.0,35.0004,35.0822,35.0004,35.0822,17900.0
2014-10-30 09:50:00,42.87,42.93,42.85,42.86,25100.0,35.0822,35.1313,35.0658,35.074,25100.0
2014-10-30 09:55:00,42.86,42.87,42.73,42.75,19200.0,35.074,35.0822,34.9676,34.984,19200.0
2014-10-30 10:00:00,42.75,42.78,42.69,42.78,25200.0,34.984,35.0086,34.9349,35.0086,25200.0
2014-10-30 10:05:00,42.77,42.83,42.77,42.81,17600.0,35.0004,35.0495,35.0004,35.0331,17600.0
2014-10-30 10:10:00,42.8,42.82,42.76,42.8,38900.0,35.0249,35.0413,34.9922,35.0249,38900.0
2014-10-30 10:15:00,42.8,42.88,42.77,42.88,21300.0,35.0249,35.0904,35.0004,35.0904,21300.0
2014-10-30 10:20:00,42.86,42.91,42.84,42.91,10200.0,35.074,35.1149,35.0577,35.1149,10200.0
2014-10-30 10:25:00,42.9,42.94,42.9,42.92,24700.0,35.1068,35.1395,35.1068,35.1231,24700.0
2014-10-30 10:30:00,42.92,42.97,42.92,42.94,25700.0,35.1231,35.164,35.1231,35.1395,25700.0
2014-10-30 10:35:00,42.94,42.95,42.9,42.94,17400.0,35.1395,35.1477,35.1068,35.1395,17400.0
2014-10-30 10:40:00,42.95,42.96,42.92,42.96,21700.0,35.1477,35.1559,35.1231,35.1559,21700.0
2014-10-30 10:45:00,42.97,42.99,42.91,42.92,42600.0,35.164,35.1804,35.1149,35.1231,42600.0
2014-10-30 10:50:00,42.91,42.94,42.9,42.93,24400.0,35.1149,35.1395,35.1068,35.1313,24400.0
2014-10-30 10:55:00,42.94,42.99,42.93,42.99,23500.0,35.1395,35.1804,35.1313,35.1804,23500.0
2014-10-30 11:00:00,42.98,43.03,42.97,43.0,56800.0,35.1722,35.2131,35.164,35.1886,56800.0
2014-10-30 11:05:00,43.0,43.02,42.97,43.02,21100.0,35.1886,35.205,35.164,35.205,21100.0
2014-10-30 11:10:00,43.03,43.06,43.0,43.06,31700.0,35.2131,35.2377,35.1886,35.2377,31700.0
2014-10-30 11:15:00,43.07,43.09,43.04,43.04,24400.0,35.2459,35.2622,35.2213,35.2213,24400.0
2014-10-30 11:20:00,43.05,43.06,43.03,43.03,19400.0,35.2295,35.2377,35.2131,35.2131,19400.0
2014-10-30 11:25:00,43.03,43.09,43.01,43.08,36000.0,35.2131,35.2622,35.1968,35.2541,36000.0
2014-10-30 11:30:00,43.08,43.09,43.05,43.06,38600.0,35.2541,35.2622,35.2295,35.2377,38600.0
2014-10-30 11:35:00,43.06,43.09,43.06,43.08,28000.0,35.2377,35.2622,35.2377,35.2541,28000.0
2014-10-30 11:40:00,43.08,43.12,43.08,43.12,13700.0,35.2541,35.2868,35.2541,35.2868,13700.0
2014-10-30 11:45:00,43.12,43.17,43.12,43.13,41900.0,35.2868,35.3277,35.2868,35.295,41900.0
2014-10-30 11:50:00,43.13,43.16,43.12,43.15,17800.0,35.295,35.3195,35.2868,35.3113,17800.0
2014-10-30 11:55:00,43.15,43.18,43.11,43.15,22700.0,35.3113,35.3359,35.2786,35.3113,22700.0
2014-10-30 12:00:00,43.16,43.28,43.16,43.27,288200.0,35.3195,35.4177,35.3195,35.4095,288200.0
2014-10-30 12:05:00,43.27,43.3,43.26,43.29,53300.0,35.4095,35.4341,35.4014,35.4259,53300.0
2014-10-30 12:10:00,43.29,43.31,43.27,43.29,57600.0,35.4259,35.4423,35.4095,35.4259,57600.0
2014-10-30 12:15:00,43.29,43.3,43.24,43.27,51400.0,35.4259,35.4341,35.385,35.4095,51400.0
2014-10-30 12:20:00,43.27,43.32,43.26,43.32,29600.0,35.4095,35.4505,35.4014,35.4505,29600.0
2014-10-30 12:25:00,43.32,43.34,43.31,43.31,18300.0,35.4505,35.4668,35.4423,35.4423,18300.0
2014-10-30 12:30:00,43.31,43.34,43.3,43.33,30500.0,35.4423,35.4668,35.4341,35.4586,30500.0
2014-10-30 12:35:00,43.32,43.33,43.28,43.28,13100.0,35.4505,35.4586,35.4177,35.4177,13100.0
2014-10-30 12:40:00,43.29,43.3,43.28,43.29,7400.0,35.4259,35.4341,35.4177,35.4259,7400.0
2014-10-30 12:45:00,43.29,43.33,43.28,43.31,21900.0,35.4259,35.4586,35.4177,35.4423,21900.0
2014-10-30 12:50:00,43.31,43.32,43.28,43.3,21200.0,35.4423,35.4505,35.4177,35.4341,21200.0
2014-10-30 12:55:00,43.3,43.33,43.29,43.33,15500.0,35.4341,35.4586,35.4259,35.4586,15500.0
2014-10-30 13:00:00,43.33,43.34,43.31,43.31,22600.0,35.4586,35.4668,35.4423,35.4423,22600.0
2014-10-30 13:05:00,43.31,43.32,43.3,43.3,9500.0,35.4423,35.4505,35.4341,35.4341,9500.0
2014-10-30 13:10:00,43.31,43.33,43.31,43.31,29800.0,35.4423,35.4586,35.4423,35.4423,29800.0
2014-10-30 13:15:00,43.32,43.42,43.31,43.39,49600.0,35.4505,35.5323,35.4423,35.5077,49600.0
2014-10-30 13:20:00,43.4,43.47,43.38,43.43,23600.0,35.5159,35.5732,35.4996,35.5405,23600.0
2014-10-30 13:25:00,43.42,43.45,43.38,43.44,13700.0,35.5323,35.5568,35.4996,35.5487,13700.0
2014-10-30 13:30:00,43.44,43.45,43.39,43.41,16300.0,35.5487,35.5568,35.5077,35.5241,16300.0
2014-10-30 13:35:00,43.41,43.45,43.4,43.45,31300.0,35.5241,35.5568,35.5159,35.5568,31300.0
2014-10-30 13:40:00,43.44,43.44,43.42,43.43,31000.0,35.5487,35.5487,35.5323,35.5405,31000.0
2014-10-30 13:45:00,43.43,43.45,43.4,43.41,35200.0,35.5405,35.5568,35.5159,35.5241,35200.0
2014-10-30 13:50:00,43.41,43.47,43.41,43.46,67400.0,35.5241,35.5732,35.5241,35.565,67400.0
2014-10-30 13:55:00,43.45,43.48,43.44,43.45,67900.0,35.5568,35.5814,35.5487,35.5568,67900.0
2014-10-30 14:00:00,43.45,43.47,43.43,43.44,19400.0,35.5568,35.5732,35.5405,35.5487,19400.0
2014-10-30 14:05:00,43.45,43.48,43.44,43.47,24400.0,35.5568,35.5814,35.5487,35.5732,24400.0
2014-10-30 14:10:00,43.47,43.49,43.45,43.46,25500.0,35.5732,35.5896,35.5568,35.565,25500.0
2014-10-30 14:15:00,43.47,43.47,43.4,43.41,35300.0,35.5732,35.5732,35.5159,35.5241,35300.0
2014-10-30 14:20:00,43.41,43.42,43.39,43.42,17600.0,35.5241,35.5323,35.5077,35.5323,17600.0
2014-10-30 14:25:00,43.41,43.42,43.39,43.4,17500.0,35.5241,35.5323,35.5077,35.5159,17500.0
2014-10-30 14:30:00,43.39,43.43,43.39,43.4,30600.0,35.5077,35.5405,35.5077,35.5159,30600.0
2014-10-30 14:35:00,43.41,43.42,43.38,43.4,46600.0,35.5241,35.5323,35.4996,35.5159,46600.0
2014-10-30 14:40:00,43.39,43.43,43.39,43.43,42400.0,35.5077,35.5405,35.5077,35.5405,42400.0
2014-10-30 14:45:00,43.43,43.44,43.33,43.33,77400.0,35.5405,35.5487,35.4586,35.4586,77400.0
2014-10-30 14:50:00,43.33,43.33,43.27,43.27,43100.0,35.4586,35.4586,35.4095,35.4095,43100.0
2014-10-30 14:55:00,43.27,43.27,43.23,43.26,46900.0,35.4095,35.4095,35.3768,35.4014,46900.0
2014-10-30 15:00:00,43.26,43.3,43.26,43.27,52700.0,35.4014,35.4341,35.4014,35.4095,52700.0
2014-10-30 15:05:00,43.27,43.3,43.25,43.26,45900.0,35.4095,35.4341,35.3932,35.4014,45900.0
2014-10-30 15:10:00,43.27,43.33,43.26,43.32,30400.0,35.4095,35.4586,35.4014,35.4505,30400.0
2014-10-30 15:15:00,43.32,43.34,43.27,43.32,32600.0,35.4505,35.4668,35.4095,35.4505,32600.0
2014-10-30 15:20:00,43.32,43.35,43.28,43.29,39400.0,35.4505,35.475,35.4177,35.4259,39400.0
2014-10-30 15:25:00,43.29,43.3,43.26,43.29,38400.0,35.4259,35.4341,35.4014,35.4259,38400.0
2014-10-30 15:30:00,43.28,43.35,43.28,43.35,35700.0,35.4177,35.475,35.4177,35.475,35700.0
2014-10-30 15:35:00,43.35,43.37,43.32,43.33,64700.0,35.475,35.4914,35.4505,35.4586,64700.0
2014-10-30 15:40:00,43.33,43.38,43.32,43.37,63400.0,35.4586,35.4996,35.4505,35.4914,63400.0
2014-10-30 15:45:00,43.37,43.43,43.37,43.43,128000.0,35.4914,35.5405,35.4914,35.5405,128000.0
2014-10-30 15:50:00,43.43,43.48,43.42,43.47,174100.0,35.5405,35.5814,35.5323,35.5732,174100.0
2014-10-30 15:55:00,43.47,43.52,43.45,43.48,258500.0,35.5732,35.6141,35.5568,35.5814,258500.0
2014-10-31 09:30:00,44.05,44.06,43.72,43.75,172900.0,36.0478,36.056,35.7778,35.8023,172900.0
2014-10-31 09:35:00,43.73,43.86,43.67,43.8,98300.0,35.786,35.8924,35.7369,35.8433,98300.0
2014-10-31 09:40:00,43.83,43.86,43.66,43.72,173600.0,35.8678,35.8924,35.7287,35.7778,173600.0
2014-10-31 09:45:00,43.7,43.73,43.55,43.58,63300.0,35.7614,35.786,35.6387,35.6632,63300.0
2014-10-31 09:50:00,43.58,43.65,43.57,43.63,25500.0,35.6632,35.7205,35.655,35.7041,25500.0
2014-10-31 09:55:00,43.63,43.67,43.58,43.58,63600.0,35.7041,35.7369,35.6632,35.6632,63600.0
2014-10-31 10:00:00,43.59,43.61,43.52,43.61,107400.0,35.6714,35.6878,35.6141,35.6878,107400.0
2014-10-31 10:05:00,43.6,43.62,43.58,43.59,77200.0,35.6796,35.696,35.6632,35.6714,77200.0
2014-10-31 10:10:00,43.57,43.63,43.56,43.6,78700.0,35.655,35.7041,35.6469,35.6796,78700.0
2014-10-31 10:15:00,43.59,43.63,43.57,43.61,40900.0,35.6714,35.7041,35.655,35.6878,40900.0
2014-10-31 10:20:00,43.6,43.62,43.58,43.6,55100.0,35.6796,35.696,35.6632,35.6796,55100.0
2014-10-31 10:25:00,43.61,43.63,43.6,43.63,37500.0,35.6878,35.7041,35.6796,35.7041,37500.0
2014-10-31 10:30:00,43.63,43.64,43.59,43.6,71800.0,35.7041,35.7123,35.6714,35.6796,71800.0
2014-10-31 10:35:00,43.61,43.64,43.6,43.61,34800.0,35.6878,35.7123,35.6796,35.6878,34800.0
2014-10-31 10:40:00,43.61,43.61,43.58,43.59,47100.0,35.6878,35.6878,35.6632,35.6714,47100.0
2014-10-31 10:45:00,43.58,43.63,43.58,43.58,36500.0,35.6632,35.7041,35.6632,35.6632,36500.0
2014-10-31 10:50:00,43.59,43.65,43.58,43.62,33100.0,35.6714,35.7205,35.6632,35.696,33100.0
2014-10-31 10:55:00,43.62,43.63,43.61,43.62,18200.0,35.696,35.7041,35.6878,35.696,18200.0
2014-10-31 11:00:00,43.62,43.64,43.61,43.63,26200.0,35.696,35.7123,35.6878,35.7041,26200.0
2014-10-31 11:05:00,43.63,43.65,43.58,43.61,83600.0,35.7041,35.7205,35.6632,35.6878,83600.0
2014-10-31 11:10:00,43.61,43.63,43.59,43.61,34000.0,35.6878,35.7041,35.6714,35.6878,34000.0
2014-10-31 11:15:00,43.61,43.61,43.58,43.59,27400.0,35.6878,35.6878,35.6632,35.6714,27400.0
2014-10-31 11:20:00,43.59,43.63,43.58,43.61,23300.0,35.6714,35.7041,35.6632,35.6878,23300.0
2014-10-31 11:25:00,43.62,43.64,43.61,43.63,22500.0,35.696,35.7123,35.6878,35.7041,22500.0
2014-10-31 11:30:00,43.64,43.66,43.63,43.65,18700.0,35.7123,35.7287,35.7041,35.7205,18700.0
2014-10-31 11:35:00,43.66,43.67,43.64,43.65,63900.0,35.7287,35.7369,35.7123,35.7205,63900.0
2014-10-31 11:40:00,43.65,43.67,43.62,43.63,37100.0,35.7205,35.7369,35.696,35.7041,37100.0
2014-10-31 11:45:00,43.64,43.65,43.61,43.62,39000.0,35.7123,35.7205,35.6878,35.696,39000.0
2014-10-31 11:50:00,43.61,43.64,43.61,43.61,65500.0,35.6878,35.7123,35.6878,35.6878,65500.0
2014-10-31 11:55:00,43.61,43.65,43.6,43.64,48800.0,35.6878,35.7205,35.6796,35.7123,48800.0
2014-10-31 12:00:00,43.64,43.66,43.61,43.66,29200.0,35.7123,35.7287,35.6878,35.7287,29200.0
2014-10-31 12:05:00,43.66,43.7,43.63,43.63,142300.0,35.7287,35.7614,35.7041,35.7041,142300.0
2014-10-31 12:10:00,43.64,43.64,43.58,43.58,33200.0,35.7123,35.7123,35.6632,35.6632,33200.0
2014-10-31 12:15:00,43.59,43.59,43.57,43.58,69000.0,35.6714,35.6714,35.655,35.6632,69000.0
2014-10-31 12:20:00,43.58,43.59,43.53,43.53,83600.0,35.6632,35.6714,35.6223,35.6223,83600.0
2014-10-31 12:25:00,43.54,43.56,43.48,43.49,54800.0,35.6305,35.6469,35.5814,35.5896,54800.0
2014-10-31 12:30:00,43.49,43.5,43.48,43.49,70400.0,35.5896,35.5978,35.5814,35.5896,70400.0
2014-10-31 12:35:00,43.49,43.51,43.47,43.48,32300.0,35.5896,35.6059,35.5732,35.5814,32300.0
2014-10-31 12:40:00,43.48,43.49,43.44,43.47,152800.0,35.5814,35.5896,35.5487,35.5732,152800.0
2014-10-31 12:45:00,43.47,43.48,43.46,43.48,19400.0,35.5732,35.5814,35.565,35.5814,19400.0
2014-10-31 12:50:00,43.48,43.52,43.48,43.52,24300.0,35.5814,35.6141,35.5814,35.6141,24300.0
2014-10-31 12:55:00,43.51,43.53,43.5,43.52,15100.0,35.6059,35.6223,35.5978,35.6141,15100.0
2014-10-31 13:00:00,43.52,43.53,43.5,43.5,26100.0,35.6141,35.6223,35.5978,35.5978,26100.0
2014-10-31 13:05:00,43.5,43.51,43.47,43.48,37700.0,35.5978,35.6059,35.5732,35.5814,37700.0
2014-10-31 13:10:00,43.48,43.54,43.47,43.53,27700.0,35.5814,35.6305,35.5732,35.6223,27700.0
2014-10-31 13:15:00,43.52,43.53,43.49,43.5,18000.0,35.6141,35.6223,35.5896,35.5978,18000.0
2014-10-31 13:20:00,43.51,43.56,43.5,43.56,42600.0,35.6059,35.6469,35.5978,35.6469,42600.0
2014-10-31 13:25:00,43.56,43.59,43.53,43.54,51800.0,35.6469,35.6714,35.6223,35.6305,51800.0
2014-10-31 13:30:00,43.55,43.55,43.49,43.5,34400.0,35.6387,35.6387,35.5896,35.5978,34400.0
2014-10-31 13:35:00,43.51,43.52,43.48,43.5,19100.0,35.6059,35.6141,35.5814,35.5978,19100.0
2014-10-31 13:40:00,43.5,43.55,43.49,43.55,35600.0,35.5978,35.6387,35.5896,35.6387,35600.0
2014-10-31 13:45:00,43.55,43.55,43.54,43.55,26600.0,35.6387,35.6387,35.6305,35.6387,26600.0
2014-10-31 13:50:00,43.54,43.55,43.5,43.52,30500.0,35.6305,35.6387,35.5978,35.6141,30500.0
2014-10-31 13:55:00,43.52,43.54,43.52,43.52,31100.0,35.6141,35.6305,35.6141,35.6141,31100.0
2014-10-31 14:00:00,43.52,43.57,43.52,43.57,97900.0,35.6141,35.655,35.6141,35.655,97900.0
2014-10-31 14:05:00,43.57,43.59,43.55,43.58,54200.0,35.655,35.6714,35.6387,35.6632,54200.0
2014-10-31 14:10:00,43.57,43.59,43.55,43.57,62900.0,35.655,35.6714,35.6387,35.655,62900.0
2014-10-31 14:15:00,43.57,43.61,43.56,43.59,33400.0,35.655,35.6878,35.6469,35.6714,33400.0
2014-10-31 14:20:00,43.59,43.6,43.55,43.56,25800.0,35.6714,35.6796,35.6387,35.6469,25800.0
2014-10-31 14:25:00,43.57,43.57,43.54,43.54,24600.0,35.655,35.655,35.6305,35.6305,24600.0
2014-10-31 14:30:00,43.54,43.54,43.52,43.54,28600.0,35.6305,35.6305,35.6141,35.6305,28600.0
2014-10-31 14:35:00,43.54,43.54,43.51,43.52,25800.0,35.6305,35.6305,35.6059,35.6141,25800.0
2014-10-31 14:40:00,43.52,43.53,43.5,43.51,17400.0,35.6141,35.6223,35.5978,35.6059,17400.0
2014-10-31 14:45:00,43.5,43.5,43.47,43.48,43500.0,35.5978,35.5978,35.5732,35.5814,43500.0
2014-10-31 14:50:00,43.49,43.5,43.47,43.48,46800.0,35.5896,35.5978,35.5732,35.5814,46800.0
2014-10-31 14:55:00,43.49,43.5,43.48,43.48,72100.0,35.5896,35.5978,35.5814,35.5814,72100.0
2014-10-31 15:00:00,43.48,43.49,43.46,43.46,34200.0,35.5814,35.5896,35.565,35.565,34200.0
2014-10-31 15:05:00,43.47,43.48,43.45,43.47,38800.0,35.5732,35.5814,35.5568,35.5732,38800.0
2014-10-31 15:10:00,43.47,43.47,43.44,43.46,44100.0,35.5732,35.5732,35.5487,35.565,44100.0
2014-10-31 15:15:00,43.46,43.47,43.45,43.46,44500.0,35.565,35.5732,35.5568,35.565,44500.0
2014-10-31 15:20:00,43.46,43.47,43.45,43.46,59000.0,35.565,35.5732,35.5568,35.565,59000.0
2014-10-31 15:25:00,43.47,43.54,43.47,43.52,70000.0,35.5732,35.6305,35.5732,35.6141,70000.0
2014-10-31 15:30:00,43.52,43.55,43.5,43.55,66100.0,35.6141,35.6387,35.5978,35.6387,66100.0
2014-10-31 15:35:00,43.55,43.56,43.54,43.54,47300.0,35.6387,35.6469,35.6305,35.6305,47300.0
2014-10-31 15:40:00,43.55,43.59,43.54,43.56,73800.0,35.6387,35.6714,35.6305,35.6469,73800.0
2014-10-31 15:45:00,43.56,43.58,43.52,43.57,133900.0,35.6469,35.6632,35.6141,35.655,133900.0
2014-10-31 15:50:00,43.58,43.58,43.53,43.53,156300.0,35.6632,35.6632,35.6223,35.6223,156300.0
2014-10-31 15:55:00,43.54,43.6,43.54,43.56,463500.0,35.6305,35.6796,35.6305,35.6469,463500.0
2014-11-03 09:30:00,43.56,43.69,43.51,43.55,147500.0,35.6469,35.7532,35.6059,35.6387,147500.0
2014-11-03 09:35:00,43.55,43.63,43.49,43.59,73800.0,35.6387,35.7041,35.5896,35.6714,73800.0
2014-11-03 09:40:00,43.6,43.64,43.51,43.54,52200.0,35.6796,35.7123,35.6059,35.6305,52200.0
2014-11-03 09:45:00,43.54,43.54,43.46,43.48,51800.0,35.6305,35.6305,35.565,35.5814,51800.0
2014-11-03 09:50:00,43.49,43.54,43.39,43.43,45400.0,35.5896,35.6305,35.5077,35.5405,45400.0
2014-11-03 09:55:00,43.43,43.44,43.36,43.37,39000.0,35.5405,35.5487,35.4832,35.4914,39000.0
2014-11-03 10:00:00,43.37,43.44,43.34,43.35,69100.0,35.4914,35.5487,35.4668,35.475,69100.0
2014-11-03 10:05:00,43.34,43.34,43.26,43.26,70600.0,35.4668,35.4668,35.4014,35.4014,70600.0
2014-11-03 10:10:00,43.26,43.29,43.23,43.23,39200.0,35.4014,35.4259,35.3768,35.3768,39200.0
2014-11-03 10:15:00,43.22,43.22,43.13,43.13,54400.0,35.3686,35.3686,35.295,35.295,54400.0
2014-11-03 10:20:00,43.12,43.12,43.06,43.1,104600.0,35.2868,35.2868,35.2377,35.2704,104600.0
2014-11-03 10:25:00,43.1,43.14,43.09,43.11,61100.0,35.2704,35.3032,35.2622,35.2786,61100.0
2014-11-03 10:30:00,43.11,43.15,43.09,43.15,38900.0,35.2786,35.3113,35.2622,35.3113,38900.0
2014-11-03 10:35:00,43.15,43.21,43.15,43.2,16300.0,35.3113,35.3604,35.3113,35.3523,16300.0
2014-11-03 10:40:00,43.19,43.19,43.15,43.18,23600.0,35.3441,35.3441,35.3113,35.3359,23600.0
2014-11-03 10:45:00,43.17,43.18,43.14,43.14,17000.0,35.3277,35.3359,35.3032,35.3032,17000.0
2014-11-03 10:50:00,43.14,43.18,43.13,43.17,26400.0,35.3032,35.3359,35.295,35.3277,26400.0
2014-11-03 10:55:00,43.17,43.2,43.16,43.19,40000.0,35.3277,35.3523,35.3195,35.3441,40000.0
2014-11-03 11:00:00,43.18,43.21,43.14,43.2,49000.0,35.3359,35.3604,35.3032,35.3523,49000.0
2014-11-03 11:05:00,43.21,43.23,43.17,43.23,35700.0,35.3604,35.3768,35.3277,35.3768,35700.0
2014-11-03 11:10:00,43.23,43.27,43.19,43.26,104300.0,35.3768,35.4095,35.3441,35.4014,104300.0
2014-11-03 11:15:00,43.27,43.29,43.25,43.27,14100.0,35.4095,35.4259,35.3932,35.4095,14100.0
2014-11-03 11:20:00,43.26,43.28,43.25,43.26,34500.0,35.4014,35.4177,35.3932,35.4014,34500.0
2014-11-03 11:25:00,43.25,43.27,43.17,43.21,118700.0,35.3932,35.4095,35.3277,35.3604,118700.0
2014-11-03 11:30:00,43.22,43.23,43.16,43.16,56400.0,35.3686,35.3768,35.3195,35.3195,56400.0
2014-11-03 11:35:00,43.16,43.18,43.15,43.15,35400.0,35.3195,35.3359,35.3113,35.3113,35400.0
2014-11-03 11:40:00,43.14,43.17,43.12,43.16,59100.0,35.3032,35.3277,35.2868,35.3195,59100.0
2014-11-03 11:45:00,43.16,43.17,43.12,43.16,40700.0,35.3195,35.3277,35.2868,35.3195,40700.0
2014-11-03 11:50:00,43.15,43.18,43.15,43.17,21200.0,35.3113,35.3359,35.3113,35.3277,21200.0
2014-11-03 11:55:00,43.18,43.24,43.17,43.24,8500.0,35.3359,35.385,35.3277,35.385,8500.0
2014-11-03 12:00:00,43.24,43.25,43.22,43.25,23700.0,35.385,35.3932,35.3686,35.3932,23700.0
2014-11-03 12:05:00,43.25,43.26,43.21,43.26,33800.0,35.3932,35.4014,35.3604,35.4014,33800.0
2014-11-03 12:10:00,43.26,43.27,43.25,43.27,17900.0,35.4014,35.4095,35.3932,35.4095,17900.0
2014-11-03 12:15:00,43.27,43.3,43.26,43.28,27000.0,35.4095,35.4341,35.4014,35.4177,27000.0
2014-11-03 12:20:00,43.28,43.3,43.27,43.3,15300.0,35.4177,35.4341,35.4095,35.4341,15300.0
2014-11-03 12:25:00,43.29,43.32,43.29,43.32,16400.0,35.4259,35.4505,35.4259,35.4505,16400.0
2014-11-03 12:30:00,43.32,43.33,43.29,43.3,32000.0,35.4505,35.4586,35.4259,35.4341,32000.0
2014-11-03 12:35:00,43.3,43.35,43.3,43.32,50500.0,35.4341,35.475,35.4341,35.4505,50500.0
2014-11-03 12:40:00,43.32,43.34,43.3,43.34,62800.0,35.4505,35.4668,35.4341,35.4668,62800.0
2014-11-03 12:45:00,43.33,43.36,43.32,43.34,51800.0,35.4586,35.4832,35.4505,35.4668,51800.0
2014-11-03 12:50:00,43.33,43.35,43.32,43.33,10100.0,35.4586,35.475,35.4505,35.4586,10100.0
2014-11-03 12:55:00,43.32,43.34,43.3,43.3,73200.0,35.4505,35.4668,35.4341,35.4341,73200.0
2014-11-03 13:00:00,43.31,43.33,43.3,43.31,37000.0,35.4423,35.4586,35.4341,35.4423,37000.0
2014-11-03 13:05:00,43.3,43.36,43.3,43.35,22200.0,35.4341,35.4832,35.4341,35.475,22200.0
2014-11-03 13:10:00,43.36,43.38,43.33,43.35,25000.0,35.4832,35.4996,35.4586,35.475,25000.0
2014-11-03 13:15:00,43.35,43.36,43.32,43.36,32400.0,35.475,35.4832,35.4505,35.4832,32400.0
2014-11-03 13:20:00,43.36,43.38,43.35,43.37,24300.0,35.4832,35.4996,35.475,35.4914,24300.0
2014-11-03 13:25:00,43.37,43.38,43.36,43.38,22200.0,35.4914,35.4996,35.4832,35.4996,22200.0
2014-11-03 13:30:00,43.38,43.38,43.35,43.37,19600.0,35.4996,35.4996,35.475,35.4914,19600.0
2014-11-03 13:35:00,43.37,43.4,43.36,43.38,26800.0,35.4914,35.5159,35.4832,35.4996,26800.0
2014-11-03 13:40:00,43.38,43.39,43.37,43.39,17300.0,35.4996,35.5077,35.4914,35.5077,17300.0
2014-11-03 13:45:00,43.38,43.42,43.38,43.38,26900.0,35.4996,35.5323,35.4996,35.4996,26900.0
2014-11-03 13:50:00,43.38,43.41,43.38,43.41,23300.0,35.4996,35.5241,35.4996,35.5241,23300.0
2014-11-03 13:55:00,43.41,43.41,43.38,43.39,32900.0,35.5241,35.5241,35.4996,35.5077,32900.0
2014-11-03 14:00:00,43.4,43.4,43.37,43.37,22900.0,35.5159,35.5159,35.4914,35.4914,22900.0
2014-11-03 14:05:00,43.37,43.38,43.35,43.36,25500.0,35.4914,35.4996,35.475,35.4832,25500.0
2014-11-03 14:10:00,43.36,43.39,43.35,43.37,36500.0,35.4832,35.5077,35.475,35.4914,36500.0
2014-11-03 14:15:00,43.37,43.39,43.36,43.39,32000.0,35.4914,35.5077,35.4832,35.5077,32000.0
2014-11-03 14:20:00,43.37,43.41,43.36,43.41,37700.0,35.4914,35.5241,35.4832,35.5241,37700.0
2014-11-03 14:25:00,43.41,43.42,43.32,43.32,58600.0,35.5241,35.5323,35.4505,35.4505,58600.0
2014-11-03 14:30:00,43.33,43.33,43.29,43.3,60800.0,35.4586,35.4586,35.4259,35.4341,60800.0
2014-11-03 14:35:00,43.29,43.33,43.29,43.32,48800.0,35.4259,35.4586,35.4259,35.4505,48800.0
2014-11-03 14:40:00,43.32,43.37,43.31,43.36,53400.0,35.4505,35.4914,35.4423,35.4832,53400.0
2014-11-03 14:45:00,43.36,43.38,43.34,43.38,47900.0,35.4832,35.4996,35.4668,35.4996,47900.0
2014-11-03 14:50:00,43.38,43.39,43.35,43.36,31500.0,35.4996,35.5077,35.475,35.4832,31500.0
2014-11-03 14:55:00,43.35,43.37,43.33,43.34,52300.0,35.475,35.4914,35.4586,35.4668,52300.0
2014-11-03 15:00:00,43.34,43.37,43.34,43.34,37800.0,35.4668,35.4914,35.4668,35.4668,37800.0
2014-11-03 15:05:00,43.35,43.35,43.3,43.31,50500.0,35.475,35.475,35.4341,35.4423,50500.0
2014-11-03 15:10:00,43.3,43.31,43.29,43.3,42800.0,35.4341,35.4423,35.4259,35.4341,42800.0
2014-11-03 15:15:00,43.29,43.3,43.26,43.28,71600.0,35.4259,35.4341,35.4014,35.4177,71600.0
2014-11-03 15:20:00,43.28,43.3,43.25,43.29,43200.0,35.4177,35.4341,35.3932,35.4259,43200.0
2014-11-03 15:25:00,43.3,43.3,43.2,43.21,72500.0,35.4341,35.4341,35.3523,35.3604,72500.0
2014-11-03 15:30:00,43.22,43.24,43.21,43.23,81300.0,35.3686,35.385,35.3604,35.3768,81300.0
2014-11-03 15:35:00,43.23,43.24,43.21,43.22,50600.0,35.3768,35.385,35.3604,35.3686,50600.0
2014-11-03 15:40:00,43.22,43.23,43.19,43.21,67100.0,35.3686,35.3768,35.3441,35.3604,67100.0
2014-11-03 15:45:00,43.22,43.29,43.21,43.21,118900.0,35.3686,35.4259,35.3604,35.3604,118900.0
2014-11-03 15:50:00,43.22,43.27,43.21,43.27,116800.0,35.3686,35.4095,35.3604,35.4095,116800.0
2014-11-03 15:55:00,43.27,43.31,43.26,43.29,186500.0,35.4095,35.4423,35.4014,35.4259,186500.0
2014-11-04 09:30:00,43.02,43.48,43.02,43.44,122300.0,35.205,35.5814,35.205,35.5487,122300.0
2014-11-04 09:35:00,43.47,43.47,43.35,43.42,69000.0,35.5732,35.5732,35.475,35.5323,69000.0
2014-11-04 09:40:00,43.42,43.45,43.3,43.31,36400.0,35.5323,35.5568,35.4341,35.4423,36400.0
2014-11-04 09:45:00,43.31,43.46,43.28,43.42,45600.0,35.4423,35.565,35.4177,35.5323,45600.0
2014-11-04 09:50:00,43.41,43.49,43.36,43.47,80200.0,35.5241,35.5896,35.4832,35.5732,80200.0
2014-11-04 09:55:00,43.47,43.55,43.47,43.47,76000.0,35.5732,35.6387,35.5732,35.5732,76000.0
2014-11-04 10:00:00,43.46,43.54,43.43,43.49,43000.0,35.565,35.6305,35.5405,35.5896,43000.0
2014-11-04 10:05:00,43.5,43.54,43.47,43.5,38900.0,35.5978,35.6305,35.5732,35.5978,38900.0
2014-11-04 10:10:00,43.51,43.58,43.51,43.55,49900.0,35.6059,35.6632,35.6059,35.6387,49900.0
2014-11-04 10:15:00,43.56,43.56,43.47,43.48,74400.0,35.6469,35.6469,35.5732,35.5814,74400.0
2014-11-04 10:20:00,43.48,43.54,43.47,43.52,78500.0,35.5814,35.6305,35.5732,35.6141,78500.0
2014-11-04 10:25:00,43.52,43.55,43.43,43.44,57000.0,35.6141,35.6387,35.5405,35.5487,57000.0
2014-11-04 10:30:00,43.43,43.46,43.38,43.4,42100.0,35.5405,35.565,35.4996,35.5159,42100.0
2014-11-04 10:35:00,43.39,43.41,43.36,43.39,55100.0,35.5077,35.5241,35.4832,35.5077,55100.0
2014-11-04 10:40:00,43.38,43.41,43.37,43.38,75100.0,35.4996,35.5241,35.4914,35.4996,75100.0
2014-11-04 10:45:00,43.38,43.39,43.31,43.33,61700.0,35.4996,35.5077,35.4423,35.4586,61700.0
2014-11-04 10:50:00,43.33,43.39,43.33,43.39,47800.0,35.4586,35.5077,35.4586,35.5077,47800.0
2014-11-04 10:55:00,43.39,43.39,43.28,43.3,52000.0,35.5077,35.5077,35.4177,35.4341,52000.0
2014-11-04 11:00:00,43.29,43.36,43.26,43.34,34500.0,35.4259,35.4832,35.4014,35.4668,34500.0
2014-11-04 11:05:00,43.35,43.37,43.29,43.31,48000.0,35.475,35.4914,35.4259,35.4423,48000.0
2014-11-04 11:10:00,43.31,43.35,43.28,43.34,20600.0,35.4423,35.475,35.4177,35.4668,20600.0
2014-11-04 11:15:00,43.34,43.34,43.26,43.28,47900.0,35.4668,35.4668,35.4014,35.4177,47900.0
2014-11-04 11:20:00,43.28,43.3,43.24,43.29,21200.0,35.4177,35.4341,35.385,35.4259,21200.0
2014-11-04 11:25:00,43.3,43.31,43.27,43.29,28000.0,35.4341,35.4423,35.4095,35.4259,28000.0
2014-11-04 11:30:00,43.29,43.3,43.25,43.27,32700.0,35.4259,35.4341,35.3932,35.4095,32700.0
2014-11-04 11:35:00,43.26,43.27,43.23,43.27,23100.0,35.4014,35.4095,35.3768,35.4095,23100.0
2014-11-04 11:40:00,43.27,43.29,43.24,43.26,23600.0,35.4095,35.4259,35.385,35.4014,23600.0
2014-11-04 11:45:00,43.27,43.3,43.26,43.29,23800.0,35.4095,35.4341,35.4014,35.4259,23800.0
2014-11-04 11:50:00,43.29,43.3,43.26,43.28,37600.0,35.4259,35.4341,35.4014,35.4177,37600.0
2014-11-04 11:55:00,43.28,43.29,43.24,43.26,21100.0,35.4177,35.4259,35.385,35.4014,21100.0
2014-11-04 12:00:00,43.26,43.35,43.25,43.35,36400.0,35.4014,35.475,35.3932,35.475,36400.0
2014-11-04 12:05:00,43.35,43.42,43.34,43.4,27800.0,35.475,35.5323,35.4668,35.5159,27800.0
2014-11-04 12:10:00,43.41,43.43,43.4,43.42,16800.0,35.5241,35.5405,35.5159,35.5323,16800.0
2014-11-04 12:15:00,43.43,43.43,43.41,43.42,14900.0,35.5405,35.5405,35.5241,35.5323,14900.0
2014-11-04 12:20:00,43.42,43.44,43.42,43.44,10000.0,35.5323,35.5487,35.5323,35.5487,10000.0
2014-11-04 12:25:00,43.44,43.45,43.43,43.45,23100.0,35.5487,35.5568,35.5405,35.5568,23100.0
2014-11-04 12:30:00,43.45,43.45,43.43,43.44,15600.0,35.5568,35.5568,35.5405,35.5487,15600.0
2014-11-04 12:35:00,43.44,43.45,43.43,43.43,66000.0,35.5487,35.5568,35.5405,35.5405,66000.0
2014-11-04 12:40:00,43.44,43.49,43.44,43.49,25000.0,35.5487,35.5896,35.5487,35.5896,25000.0
2014-11-04 12:45:00,43.49,43.52,43.48,43.5,35500.0,35.5896,35.6141,35.5814,35.5978,35500.0
2014-11-04 12:50:00,43.5,43.52,43.5,43.5,23700.0,35.5978,35.6141,35.5978,35.5978,23700.0
2014-11-04 12:55:00,43.49,43.5,43.48,43.48,15800.0,35.5896,35.5978,35.5814,35.5814,15800.0
2014-11-04 13:00:00,43.49,43.49,43.45,43.46,28700.0,35.5896,35.5896,35.5568,35.565,28700.0
2014-11-04 13:05:00,43.46,43.46,43.39,43.39,52200.0,35.565,35.565,35.5077,35.5077,52200.0
2014-11-04 13:10:00,43.4,43.43,43.39,43.41,23700.0,35.5159,35.5405,35.5077,35.5241,23700.0
2014-11-04 13:15:00,43.41,43.41,43.38,43.38,10400.0,35.5241,35.5241,35.4996,35.4996,10400.0
2014-11-04 13:20:00,43.37,43.37,43.34,43.36,13300.0,35.4914,35.4914,35.4668,35.4832,13300.0
2014-11-04 13:25:00,43.36,43.38,43.35,43.38,13300.0,35.4832,35.4996,35.475,35.4996,13300.0
2014-11-04 13:30:00,43.38,43.38,43.33,43.33,14900.0,35.4996,35.4996,35.4586,35.4586,14900.0
2014-11-04 13:35:00,43.35,43.38,43.34,43.36,15000.0,35.475,35.4996,35.4668,35.4832,15000.0
2014-11-04 13:40:00,43.36,43.39,43.36,43.37,29000.0,35.4832,35.5077,35.4832,35.4914,29000.0
2014-11-04 13:45:00,43.37,43.39,43.35,43.39,24700.0,35.4914,35.5077,35.475,35.5077,24700.0
2014-11-04 13:50:00,43.4,43.48,43.4,43.48,31400.0,35.5159,35.5814,35.5159,35.5814,31400.0
2014-11-04 13:55:00,43.48,43.5,43.47,43.47,40800.0,35.5814,35.5978,35.5732,35.5732,40800.0
2014-11-04 14:00:00,43.47,43.49,43.45,43.45,24600.0,35.5732,35.5896,35.5568,35.5568,24600.0
2014-11-04 14:05:00,43.45,43.47,43.44,43.46,18700.0,35.5568,35.5732,35.5487,35.565,18700.0
2014-11-04 14:10:00,43.45,43.47,43.44,43.45,16900.0,35.5568,35.5732,35.5487,35.5568,16900.0
2014-11-04 14:15:00,43.45,43.47,43.44,43.46,28800.0,35.5568,35.5732,35.5487,35.565,28800.0
2014-11-04 14:20:00,43.46,43.48,43.45,43.45,24700.0,35.565,35.5814,35.5568,35.5568,24700.0
2014-11-04 14:25:00,43.46,43.47,43.43,43.43,38500.0,35.565,35.5732,35.5405,35.5405,38500.0
2014-11-04 14:30:00,43.43,43.46,43.43,43.46,21200.0,35.5405,35.565,35.5405,35.565,21200.0
2014-11-04 14:35:00,43.46,43.49,43.45,43.49,23500.0,35.565,35.5896,35.5568,35.5896,23500.0
2014-11-04 14:40:00,43.49,43.49,43.45,43.46,31800.0,35.5896,35.5896,35.5568,35.565,31800.0
2014-11-04 14:45:00,43.46,43.48,43.44,43.48,28500.0,35.565,35.5814,35.5487,35.5814,28500.0
2014-11-04 14:50:00,43.48,43.49,43.46,43.49,36600.0,35.5814,35.5896,35.565,35.5896,36600.0
2014-11-04 14:55:00,43.49,43.51,43.48,43.5,57400.0,35.5896,35.6059,35.5814,35.5978,57400.0
2014-11-04 15:00:00,43.5,43.52,43.48,43.48,41300.0,35.5978,35.6141,35.5814,35.5814,41300.0
2014-11-04 15:05:00,43.49,43.5,43.46,43.48,36800.0,35.5896,35.5978,35.565,35.5814,36800.0
2014-11-04 15:10:00,43.47,43.5,43.47,43.5,37300.0,35.5732,35.5978,35.5732,35.5978,37300.0
2014-11-04 15:15:00,43.5,43.5,43.49,43.5,69200.0,35.5978,35.5978,35.5896,35.5978,69200.0
2014-11-04 15:20:00,43.5,43.52,43.49,43.51,70600.0,35.5978,35.6141,35.5896,35.6059,70600.0
2014-11-04 15:25:00,43.51,43.53,43.49,43.53,101200.0,35.6059,35.6223,35.5896,35.6223,101200.0
2014-11-04 15:30:00,43.53,43.55,43.52,43.53,82500.0,35.6223,35.6387,35.6141,35.6223,82500.0
2014-11-04 15:35:00,43.52,43.55,43.52,43.53,58000.0,35.6141,35.6387,35.6141,35.6223,58000.0
2014-11-04 15:40:00,43.54,43.61,43.54,43.6,68600.0,35.6305,35.6878,35.6305,35.6796,68600.0
2014-11-04 15:45:00,43.6,43.63,43.59,43.59,140500.0,35.6796,35.7041,35.6714,35.6714,140500.0
2014-11-04 15:50:00,43.6,43.62,43.59,43.62,139200.0,35.6796,35.696,35.6714,35.696,139200.0
2014-11-04 15:55:00,43.62,43.64,43.59,43.6,311600.0,35.696,35.7123,35.6714,35.6796,311600.0
2014-11-05 09:30:00,43.93,43.99,43.7,43.75,189600.0,35.9496,35.9987,35.7614,35.8023,189600.0
2014-11-05 09:35:00,43.75,43.85,43.71,43.77,58400.0,35.8023,35.8842,35.7696,35.8187,58400.0
2014-11-05 09:40:00,43.78,43.78,43.72,43.74,39400.0,35.8269,35.8269,35.7778,35.7942,39400.0
2014-11-05 09:45:00,43.74,43.74,43.69,43.7,23200.0,35.7942,35.7942,35.7532,35.7614,23200.0
2014-11-05 09:50:00,43.7,43.75,43.7,43.72,30200.0,35.7614,35.8023,35.7614,35.7778,30200.0
2014-11-05 09:55:00,43.73,43.75,43.65,43.66,111400.0,35.786,35.8023,35.7205,35.7287,111400.0
2014-11-05 10:00:00,43.66,43.66,43.53,43.56,81800.0,35.7287,35.7287,35.6223,35.6469,81800.0
2014-11-05 10:05:00,43.57,43.58,43.53,43.56,63000.0,35.655,35.6632,35.6223,35.6469,63000.0
2014-11-05 10:10:00,43.56,43.56,43.53,43.54,40900.0,35.6469,35.6469,35.6223,35.6305,40900.0
2014-11-05 10:15:00,43.54,43.57,43.5,43.54,29800.0,35.6305,35.655,35.5978,35.6305,29800.0
2014-11-05 10:20:00,43.54,43.55,43.51,43.54,33400.0,35.6305,35.6387,35.6059,35.6305,33400.0
2014-11-05 10:25:00,43.53,43.53,43.46,43.48,40100.0,35.6223,35.6223,35.565,35.5814,40100.0
2014-11-05 10:30:00,43.47,43.5,43.41,43.41,38500.0,35.5732,35.5978,35.5241,35.5241,38500.0
2014-11-05 10:35:00,43.42,43.43,43.4,43.42,20600.0,35.5323,35.5405,35.5159,35.5323,20600.0
2014-11-05 10:40:00,43.41,43.44,43.39,43.4,47100.0,35.5241,35.5487,35.5077,35.5159,47100.0
2014-11-05 10:45:00,43.4,43.41,43.34,43.36,99300.0,35.5159,35.5241,35.4668,35.4832,99300.0
2014-11-05 10:50:00,43.37,43.41,43.36,43.37,24800.0,35.4914,35.5241,35.4832,35.4914,24800.0
2014-11-05 10:55:00,43.36,43.45,43.36,43.45,32000.0,35.4832,35.5568,35.4832,35.5568,32000.0
2014-11-05 11:00:00,43.46,43.52,43.46,43.51,19600.0,35.565,35.6141,35.565,35.6059,19600.0
2014-11-05 11:05:00,43.52,43.54,43.49,43.5,18900.0,35.6141,35.6305,35.5896,35.5978,18900.0
2014-11-05 11:10:00,43.5,43.53,43.49,43.51,13000.0,35.5978,35.6223,35.5896,35.6059,13000.0
2014-11-05 11:15:00,43.52,43.53,43.49,43.5,12500.0,35.6141,35.6223,35.5896,35.5978,12500.0
2014-11-05 11:20:00,43.49,43.53,43.49,43.53,15500.0,35.5896,35.6223,35.5896,35.6223,15500.0
2014-11-05 11:25:00,43.53,43.57,43.53,43.55,40400.0,35.6223,35.655,35.6223,35.6387,40400.0
2014-11-05 11:30:00,43.55,43.59,43.54,43.56,24900.0,35.6387,35.6714,35.6305,35.6469,24900.0
2014-11-05 11:35:00,43.57,43.57,43.53,43.55,20400.0,35.655,35.655,35.6223,35.6387,20400.0
2014-11-05 11:40:00,43.56,43.57,43.54,43.56,7800.0,35.6469,35.655,35.6305,35.6469,7800.0
2014-11-05 11:45:00,43.55,43.59,43.54,43.59,8300.0,35.6387,35.6714,35.6305,35.6714,8300.0
2014-11-05 11:50:00,43.59,43.59,43.57,43.58,11500.0,35.6714,35.6714,35.655,35.6632,11500.0
2014-11-05 11:55:00,43.58,43.58,43.55,43.57,17300.0,35.6632,35.6632,35.6387,35.655,17300.0
2014-11-05 12:00:00,43.57,43.61,43.55,43.6,17700.0,35.655,35.6878,35.6387,35.6796,17700.0
2014-11-05 12:05:00,43.6,43.61,43.59,43.6,10900.0,35.6796,35.6878,35.6714,35.6796,10900.0
2014-11-05 12:10:00,43.6,43.61,43.58,43.61,14200.0,35.6796,35.6878,35.6632,35.6878,14200.0
2014-11-05 12:15:00,43.6,43.61,43.57,43.58,23600.0,35.6796,35.6878,35.655,35.6632,23600.0
2014-11-05 12:20:00,43.59,43.59,43.57,43.59,20900.0,35.6714,35.6714,35.655,35.6714,20900.0
2014-11-05 12:25:00,43.59,43.59,43.56,43.57,17000.0,35.6714,35.6714,35.6469,35.655,17000.0
2014-11-05 12:30:00,43.57,43.58,43.55,43.57,7700.0,35.655,35.6632,35.6387,35.655,7700.0
2014-11-05 12:35:00,43.58,43.59,43.56,43.58,12400.0,35.6632,35.6714,35.6469,35.6632,12400.0
2014-11-05 12:40:00,43.59,43.59,43.57,43.57,7600.0,35.6714,35.6714,35.655,35.655,7600.0
2014-11-05 12:45:00,43.58,43.61,43.58,43.59,14000.0,35.6632,35.6878,35.6632,35.6714,14000.0
2014-11-05 12:50:00,43.6,43.61,43.59,43.59,13000.0,35.6796,35.6878,35.6714,35.6714,13000.0
2014-11-05 12:55:00,43.59,43.61,43.58,43.59,13500.0,35.6714,35.6878,35.6632,35.6714,13500.0
2014-11-05 13:00:00,43.59,43.6,43.59,43.6,7900.0,35.6714,35.6796,35.6714,35.6796,7900.0
2014-11-05 13:05:00,43.59,43.61,43.59,43.6,19400.0,35.6714,35.6878,35.6714,35.6796,19400.0
2014-11-05 13:10:00,43.61,43.61,43.59,43.61,26400.0,35.6878,35.6878,35.6714,35.6878,26400.0
2014-11-05 13:15:00,43.6,43.61,43.55,43.55,16900.0,35.6796,35.6878,35.6387,35.6387,16900.0
2014-11-05 13:20:00,43.55,43.55,43.53,43.53,8600.0,35.6387,35.6387,35.6223,35.6223,8600.0
2014-11-05 13:25:00,43.54,43.55,43.51,43.54,14900.0,35.6305,35.6387,35.6059,35.6305,14900.0
2014-11-05 13:30:00,43.54,43.56,43.53,43.53,17200.0,35.6305,35.6469,35.6223,35.6223,17200.0
2014-11-05 13:35:00,43.54,43.55,43.48,43.5,17900.0,35.6305,35.6387,35.5814,35.5978,17900.0
2014-11-05 13:40:00,43.48,43.51,43.45,43.46,27800.0,35.5814,35.6059,35.5568,35.565,27800.0
2014-11-05 13:45:00,43.45,43.46,43.44,43.45,23700.0,35.5568,35.565,35.5487,35.5568,23700.0
2014-11-05 13:50:00,43.45,43.46,43.44,43.46,29800.0,35.5568,35.565,35.5487,35.565,29800.0
2014-11-05 13:55:00,43.45,43.48,43.45,43.45,17400.0,35.5568,35.5814,35.5568,35.5568,17400.0
2014-11-05 14:00:00,43.46,43.49,43.45,43.48,18400.0,35.565,35.5896,35.5568,35.5814,18400.0
2014-11-05 14:05:00,43.48,43.49,43.44,43.45,15200.0,35.5814,35.5896,35.5487,35.5568,15200.0
2014-11-05 14:10:00,43.45,43.5,43.45,43.5,18100.0,35.5568,35.5978,35.5568,35.5978,18100.0
2014-11-05 14:15:00,43.49,43.57,43.48,43.55,26600.0,35.5896,35.655,35.5814,35.6387,26600.0
2014-11-05 14:20:00,43.55,43.57,43.55,43.56,9200.0,35.6387,35.655,35.6387,35.6469,9200.0
2014-11-05 14:25:00,43.56,43.6,43.56,43.57,16400.0,35.6469,35.6796,35.6469,35.655,16400.0
2014-11-05 14:30:00,43.56,43.59,43.54,43.59,20500.0,35.6469,35.6714,35.6305,35.6714,20500.0
2014-11-05 14:35:00,43.59,43.59,43.54,43.55,19600.0,35.6714,35.6714,35.6305,35.6387,19600.0
2014-11-05 14:40:00,43.55,43.58,43.54,43.57,14300.0,35.6387,35.6632,35.6305,35.655,14300.0
2014-11-05 14:45:00,43.58,43.59,43.56,43.57,17000.0,35.6632,35.6714,35.6469,35.655,17000.0
2014-11-05 14:50:00,43.57,43.58,43.57,43.57,13100.0,35.655,35.6632,35.655,35.655,13100.0
2014-11-05 14:55:00,43.57,43.64,43.57,43.63,26200.0,35.655,35.7123,35.655,35.7041,26200.0
2014-11-05 15:00:00,43.64,43.65,43.62,43.62,32200.0,35.7123,35.7205,35.696,35.696,32200.0
2014-11-05 15:05:00,43.63,43.63,43.59,43.62,27100.0,35.7041,35.7041,35.6714,35.696,27100.0
2014-11-05 15:10:00,43.63,43.64,43.61,43.64,40200.0,35.7041,35.7123,35.6878,35.7123,40200.0
2014-11-05 15:15:00,43.64,43.64,43.59,43.61,43500.0,35.7123,35.7123,35.6714,35.6878,43500.0
2014-11-05 15:20:00,43.61,43.61,43.57,43.61,32300.0,35.6878,35.6878,35.655,35.6878,32300.0
2014-11-05 15:25:00,43.61,43.64,43.6,43.62,28600.0,35.6878,35.7123,35.6796,35.696,28600.0
2014-11-05 15:30:00,43.62,43.65,43.6,43.63,67900.0,35.696,35.7205,35.6796,35.7041,67900.0
2014-11-05 15:35:00,43.62,43.64,43.62,43.62,35500.0,35.696,35.7123,35.696,35.696,35500.0
2014-11-05 15:40:00,43.62,43.68,43.62,43.65,67700.0,35.696,35.7451,35.696,35.7205,67700.0
2014-11-05 15:45:00,43.65,43.66,43.59,43.66,96100.0,35.7205,35.7287,35.6714,35.7287,96100.0
2014-11-05 15:50:00,43.66,43.69,43.64,43.65,114200.0,35.7287,35.7532,35.7123,35.7205,114200.0
2014-11-05 15:55:00,43.65,43.68,43.63,43.64,309200.0,35.7205,35.7451,35.7041,35.7123,309200.0
2014-11-06 09:30:00,43.6,43.72,43.44,43.67,292800.0,35.6796,35.7778,35.5487,35.7369,292800.0
2014-11-06 09:35:00,43.65,43.68,43.56,43.57,23700.0,35.7205,35.7451,35.6469,35.655,23700.0
2014-11-06 09:40:00,43.57,43.68,43.57,43.65,33000.0,35.655,35.7451,35.655,35.7205,33000.0
2014-11-06 09:45:00,43.66,43.74,43.64,43.72,31500.0,35.7287,35.7942,35.7123,35.7778,31500.0
2014-11-06 09:50:00,43.72,43.72,43.64,43.66,30400.0,35.7778,35.7778,35.7123,35.7287,30400.0
2014-11-06 09:55:00,43.65,43.75,43.63,43.74,35600.0,35.7205,35.8023,35.7041,35.7942,35600.0
2014-11-06 10:00:00,43.75,43.76,43.71,43.74,64100.0,35.8023,35.8105,35.7696,35.7942,64100.0
2014-11-06 10:05:00,43.73,43.75,43.71,43.72,34900.0,35.786,35.8023,35.7696,35.7778,34900.0
2014-11-06 10:10:00,43.72,43.72,43.64,43.67,37900.0,35.7778,35.7778,35.7123,35.7369,37900.0
2014-11-06 10:15:00,43.66,43.68,43.59,43.63,41900.0,35.7287,35.7451,35.6714,35.7041,41900.0
2014-11-06 10:20:00,43.63,43.7,43.63,43.66,67900.0,35.7041,35.7614,35.7041,35.7287,67900.0
2014-11-06 10:25:00,43.67,43.7,43.63,43.63,19400.0,35.7369,35.7614,35.7041,35.7041,19400.0
2014-11-06 10:30:00,43.63,43.64,43.59,43.61,27100.0,35.7041,35.7123,35.6714,35.6878,27100.0
2014-11-06 10:35:00,43.62,43.7,43.61,43.68,17200.0,35.696,35.7614,35.6878,35.7451,17200.0
2014-11-06 10:40:00,43.67,43.71,43.66,43.68,90900.0,35.7369,35.7696,35.7287,35.7451,90900.0
2014-11-06 10:45:00,43.68,43.75,43.67,43.74,31000.0,35.7451,35.8023,35.7369,35.7942,31000.0
2014-11-06 10:50:00,43.73,43.77,43.73,43.76,53700.0,35.786,35.8187,35.786,35.8105,53700.0
2014-11-06 10:55:00,43.76,43.76,43.7,43.7,11000.0,35.8105,35.8105,35.7614,35.7614,11000.0
2014-11-06 11:00:00,43.7,43.72,43.66,43.72,16000.0,35.7614,35.7778,35.7287,35.7778,16000.0
2014-11-06 11:05:00,43.73,43.76,43.69,43.76,16200.0,35.786,35.8105,35.7532,35.8105,16200.0
2014-11-06 11:10:00,43.75,43.75,43.71,43.73,14200.0,35.8023,35.8023,35.7696,35.786,14200.0
2014-11-06 11:15:00,43.73,43.8,43.72,43.79,47600.0,35.786,35.8433,35.7778,35.8351,47600.0
2014-11-06 11:20:00,43.78,43.84,43.77,43.83,28700.0,35.8269,35.876,35.8187,35.8678,28700.0
2014-11-06 11:25:00,43.84,43.84,43.79,43.8,17900.0,35.876,35.876,35.8351,35.8433,17900.0
2014-11-06 11:30:00,43.8,43.8,43.74,43.74,64500.0,35.8433,35.8433,35.7942,35.7942,64500.0
2014-11-06 11:35:00,43.74,43.74,43.69,43.71,34300.0,35.7942,35.7942,35.7532,35.7696,34300.0
2014-11-06 11:40:00,43.71,43.73,43.68,43.72,20900.0,35.7696,35.786,35.7451,35.7778,20900.0
2014-11-06 11:45:00,43.72,43.75,43.71,43.74,24000.0,35.7778,35.8023,35.7696,35.7942,24000.0
2014-11-06 11:50:00,43.74,43.75,43.68,43.68,26600.0,35.7942,35.8023,35.7451,35.7451,26600.0
2014-11-06 11:55:00,43.68,43.71,43.68,43.69,21700.0,35.7451,35.7696,35.7451,35.7532,21700.0
2014-11-06 12:00:00,43.69,43.7,43.67,43.7,42100.0,35.7532,35.7614,35.7369,35.7614,42100.0
2014-11-06 12:05:00,43.7,43.71,43.64,43.64,15700.0,35.7614,35.7696,35.7123,35.7123,15700.0
2014-11-06 12:10:00,43.64,43.67,43.64,43.65,11300.0,35.7123,35.7369,35.7123,35.7205,11300.0
2014-11-06 12:15:00,43.66,43.7,43.65,43.7,10800.0,35.7287,35.7614,35.7205,35.7614,10800.0
2014-11-06 12:20:00,43.69,43.69,43.64,43.65,8400.0,35.7532,35.7532,35.7123,35.7205,8400.0
2014-11-06 12:25:00,43.66,43.66,43.62,43.63,16100.0,35.7287,35.7287,35.696,35.7041,16100.0
2014-11-06 12:30:00,43.64,43.7,43.63,43.7,19700.0,35.7123,35.7614,35.7041,35.7614,19700.0
2014-11-06 12:35:00,43.7,43.71,43.67,43.68,12300.0,35.7614,35.7696,35.7369,35.7451,12300.0
2014-11-06 12:40:00,43.67,43.73,43.67,43.73,20500.0,35.7369,35.786,35.7369,35.786,20500.0
2014-11-06 12:45:00,43.73,43.75,43.73,43.74,14500.0,35.786,35.8023,35.786,35.7942,14500.0
2014-11-06 12:50:00,43.75,43.75,43.71,43.71,12700.0,35.8023,35.8023,35.7696,35.7696,12700.0
2014-11-06 12:55:00,43.71,43.73,43.71,43.71,22900.0,35.7696,35.786,35.7696,35.7696,22900.0
2014-11-06 13:00:00,43.71,43.72,43.7,43.7,23000.0,35.7696,35.7778,35.7614,35.7614,23000.0
2014-11-06 13:05:00,43.7,43.71,43.66,43.67,77700.0,35.7614,35.7696,35.7287,35.7369,77700.0
2014-11-06 13:10:00,43.67,43.69,43.62,43.62,35500.0,35.7369,35.7532,35.696,35.696,35500.0
2014-11-06 13:15:00,43.63,43.66,43.62,43.65,14100.0,35.7041,35.7287,35.696,35.7205,14100.0
2014-11-06 13:20:00,43.65,43.69,43.65,43.68,10700.0,35.7205,35.7532,35.7205,35.7451,10700.0
2014-11-06 13:25:00,43.68,43.7,43.68,43.68,16400.0,35.7451,35.7614,35.7451,35.7451,16400.0
2014-11-06 13:30:00,43.68,43.7,43.67,43.69,9600.0,35.7451,35.7614,35.7369,35.7532,9600.0
2014-11-06 13:35:00,43.69,43.71,43.67,43.71,28700.0,35.7532,35.7696,35.7369,35.7696,28700.0
2014-11-06 13:40:00,43.7,43.71,43.69,43.69,11100.0,35.7614,35.7696,35.7532,35.7532,11100.0
2014-11-06 13:45:00,43.69,43.71,43.66,43.66,23000.0,35.7532,35.7696,35.7287,35.7287,23000.0
2014-11-06 13:50:00,43.67,43.7,43.66,43.68,15500.0,35.7369,35.7614,35.7287,35.7451,15500.0
2014-11-06 13:55:00,43.68,43.7,43.67,43.7,19500.0,35.7451,35.7614,35.7369,35.7614,19500.0
2014-11-06 14:00:00,43.7,43.71,43.67,43.68,17500.0,35.7614,35.7696,35.7369,35.7451,17500.0
2014-11-06 14:05:00,43.68,43.69,43.68,43.68,11400.0,35.7451,35.7532,35.7451,35.7451,11400.0
2014-11-06 14:10:00,43.68,43.7,43.68,43.69,17400.0,35.7451,35.7614,35.7451,35.7532,17400.0
2014-11-06 14:15:00,43.69,43.69,43.66,43.66,17800.0,35.7532,35.7532,35.7287,35.7287,17800.0
2014-11-06 14:20:00,43.66,43.67,43.66,43.67,23300.0,35.7287,35.7369,35.7287,35.7369,23300.0
2014-11-06 14:25:00,43.67,43.68,43.66,43.67,26900.0,35.7369,35.7451,35.7287,35.7369,26900.0
2014-11-06 14:30:00,43.68,43.69,43.64,43.64,17200.0,35.7451,35.7532,35.7123,35.7123,17200.0
2014-11-06 14:35:00,43.65,43.65,43.61,43.62,20400.0,35.7205,35.7205,35.6878,35.696,20400.0
2014-11-06 14:40:00,43.62,43.65,43.62,43.63,16800.0,35.696,35.7205,35.696,35.7041,16800.0
2014-11-06 14:45:00,43.64,43.69,43.63,43.67,24600.0,35.7123,35.7532,35.7041,35.7369,24600.0
2014-11-06 14:50:00,43.67,43.68,43.66,43.66,44000.0,35.7369,35.7451,35.7287,35.7287,44000.0
2014-11-06 14:55:00,43.66,43.66,43.64,43.64,22400.0,35.7287,35.7287,35.7123,35.7123,22400.0
2014-11-06 15:00:00,43.64,43.65,43.6,43.61,32800.0,35.7123,35.7205,35.6796,35.6878,32800.0
2014-11-06 15:05:00,43.61,43.61,43.56,43.57,57300.0,35.6878,35.6878,35.6469,35.655,57300.0
2014-11-06 15:10:00,43.58,43.63,43.57,43.6,25600.0,35.6632,35.7041,35.655,35.6796,25600.0
2014-11-06 15:15:00,43.61,43.63,43.59,43.62,36500.0,35.6878,35.7041,35.6714,35.696,36500.0
2014-11-06 15:20:00,43.62,43.64,43.61,43.62,22100.0,35.696,35.7123,35.6878,35.696,22100.0
2014-11-06 15:25:00,43.62,43.64,43.6,43.6,27500.0,35.696,35.7123,35.6796,35.6796,27500.0
2014-11-06 15:30:00,43.61,43.63,43.6,43.6,39400.0,35.6878,35.7041,35.6796,35.6796,39400.0
2014-11-06 15:35:00,43.61,43.65,43.59,43.63,66400.0,35.6878,35.7205,35.6714,35.7041,66400.0
2014-11-06 15:40:00,43.62,43.65,43.61,43.64,82600.0,35.696,35.7205,35.6878,35.7123,82600.0
2014-11-06 15:45:00,43.64,43.68,43.64,43.66,111500.0,35.7123,35.7451,35.7123,35.7287,111500.0
2014-11-06 15:50:00,43.68,43.69,43.64,43.66,112800.0,35.7451,35.7532,35.7123,35.7287,112800.0
2014-11-06 15:55:00,43.66,43.69,43.65,43.69,195700.0,35.7287,35.7532,35.7205,35.7532,195700.0
2014-11-07 09:30:00,43.77,43.81,43.5,43.51,59600.0,35.8187,35.8514,35.5978,35.6059,59600.0
2014-11-07 09:35:00,43.51,43.52,43.42,43.43,32200.0,35.6059,35.6141,35.5323,35.5405,32200.0
2014-11-07 09:40:00,43.42,43.43,43.32,43.39,45300.0,35.5323,35.5405,35.4505,35.5077,45300.0
2014-11-07 09:45:00,43.39,43.49,43.38,43.49,28000.0,35.5077,35.5896,35.4996,35.5896,28000.0
2014-11-07 09:50:00,43.48,43.49,43.46,43.47,8300.0,35.5814,35.5896,35.565,35.5732,8300.0
2014-11-07 09:55:00,43.46,43.54,43.45,43.51,7400.0,35.565,35.6305,35.5568,35.6059,7400.0
2014-11-07 10:00:00,43.51,43.52,43.43,43.43,35700.0,35.6059,35.6141,35.5405,35.5405,35700.0
2014-11-07 10:05:00,43.44,43.5,43.44,43.49,33100.0,35.5487,35.5978,35.5487,35.5896,33100.0
2014-11-07 10:10:00,43.5,43.5,43.42,43.42,33300.0,35.5978,35.5978,35.5323,35.5323,33300.0
2014-11-07 10:15:00,43.42,43.49,43.4,43.49,35700.0,35.5323,35.5896,35.5159,35.5896,35700.0
2014-11-07 10:20:00,43.49,43.49,43.4,43.42,18300.0,35.5896,35.5896,35.5159,35.5323,18300.0
2014-11-07 10:25:00,43.41,43.41,43.35,43.39,33900.0,35.5241,35.5241,35.475,35.5077,33900.0
2014-11-07 10:30:00,43.38,43.38,43.3,43.34,25500.0,35.4996,35.4996,35.4341,35.4668,25500.0
2014-11-07 10:35:00,43.34,43.39,43.3,43.38,18200.0,35.4668,35.5077,35.4341,35.4996,18200.0
2014-11-07 10:40:00,43.38,43.38,43.34,43.37,15200.0,35.4996,35.4996,35.4668,35.4914,15200.0
2014-11-07 10:45:00,43.37,43.41,43.36,43.41,11200.0,35.4914,35.5241,35.4832,35.5241,11200.0
2014-11-07 10:50:00,43.41,43.46,43.4,43.44,22000.0,35.5241,35.565,35.5159,35.5487,22000.0
2014-11-07 10:55:00,43.45,43.54,43.44,43.5,21200.0,35.5568,35.6305,35.5487,35.5978,21200.0
2014-11-07 11:00:00,43.5,43.52,43.46,43.48,25200.0,35.5978,35.6141,35.565,35.5814,25200.0
2014-11-07 11:05:00,43.47,43.5,43.47,43.48,16300.0,35.5732,35.5978,35.5732,35.5814,16300.0
2014-11-07 11:10:00,43.48,43.49,43.46,43.48,18000.0,35.5814,35.5896,35.565,35.5814,18000.0
2014-11-07 11:15:00,43.48,43.49,43.44,43.48,34100.0,35.5814,35.5896,35.5487,35.5814,34100.0
2014-11-07 11:20:00,43.47,43.48,43.43,43.45,22800.0,35.5732,35.5814,35.5405,35.5568,22800.0
2014-11-07 11:25:00,43.44,43.48,43.44,43.48,9400.0,35.5487,35.5814,35.5487,35.5814,9400.0
2014-11-07 11:30:00,43.48,43.49,43.43,43.43,19400.0,35.5814,35.5896,35.5405,35.5405,19400.0
2014-11-07 11:35:00,43.44,43.46,43.43,43.46,15300.0,35.5487,35.565,35.5405,35.565,15300.0
2014-11-07 11:40:00,43.46,43.46,43.41,43.43,13100.0,35.565,35.565,35.5241,35.5405,13100.0
2014-11-07 11:45:00,43.43,43.43,43.41,43.41,14900.0,35.5405,35.5405,35.5241,35.5241,14900.0
2014-11-07 11:50:00,43.42,43.43,43.4,43.42,24300.0,35.5323,35.5405,35.5159,35.5323,24300.0
2014-11-07 11:55:00,43.42,43.44,43.41,43.41,20900.0,35.5323,35.5487,35.5241,35.5241,20900.0
2014-11-07 12:00:00,43.41,43.41,43.39,43.41,9100.0,35.5241,35.5241,35.5077,35.5241,9100.0
2014-11-07 12:05:00,43.41,43.43,43.41,43.43,7500.0,35.5241,35.5405,35.5241,35.5405,7500.0
2014-11-07 12:10:00,43.43,43.45,43.41,43.41,22500.0,35.5405,35.5568,35.5241,35.5241,22500.0
2014-11-07 12:15:00,43.41,43.45,43.39,43.45,16000.0,35.5241,35.5568,35.5077,35.5568,16000.0
2014-11-07 12:20:00,43.45,43.47,43.45,43.47,16500.0,35.5568,35.5732,35.5568,35.5732,16500.0
2014-11-07 12:25:00,43.47,43.47,43.45,43.45,18800.0,35.5732,35.5732,35.5568,35.5568,18800.0
2014-11-07 12:30:00,43.45,43.46,43.42,43.45,13800.0,35.5568,35.565,35.5323,35.5568,13800.0
2014-11-07 12:35:00,43.45,43.46,43.43,43.45,42000.0,35.5568,35.565,35.5405,35.5568,42000.0
2014-11-07 12:40:00,43.45,43.49,43.44,43.48,22300.0,35.5568,35.5896,35.5487,35.5814,22300.0
2014-11-07 12:45:00,43.47,43.48,43.44,43.45,21300.0,35.5732,35.5814,35.5487,35.5568,21300.0
2014-11-07 12:50:00,43.45,43.46,43.4,43.41,29000.0,35.5568,35.565,35.5159,35.5241,29000.0
2014-11-07 12:55:00,43.42,43.43,43.4,43.42,22800.0,35.5323,35.5405,35.5159,35.5323,22800.0
2014-11-07 13:00:00,43.41,43.42,43.39,43.4,17600.0,35.5241,35.5323,35.5077,35.5159,17600.0
2014-11-07 13:05:00,43.41,43.43,43.4,43.42,14400.0,35.5241,35.5405,35.5159,35.5323,14400.0
2014-11-07 13:10:00,43.42,43.44,43.41,43.43,13700.0,35.5323,35.5487,35.5241,35.5405,13700.0
2014-11-07 13:15:00,43.44,43.46,43.43,43.46,15500.0,35.5487,35.565,35.5405,35.565,15500.0
2014-11-07 13:20:00,43.46,43.46,43.43,43.44,11300.0,35.565,35.565,35.5405,35.5487,11300.0
2014-11-07 13:25:00,43.44,43.45,43.42,43.43,11700.0,35.5487,35.5568,35.5323,35.5405,11700.0
2014-11-07 13:30:00,43.43,43.46,43.43,43.44,14600.0,35.5405,35.565,35.5405,35.5487,14600.0
2014-11-07 13:35:00,43.44,43.45,43.44,43.44,12800.0,35.5487,35.5568,35.5487,35.5487,12800.0
2014-11-07 13:40:00,43.44,43.45,43.42,43.43,13200.0,35.5487,35.5568,35.5323,35.5405,13200.0
2014-11-07 13:45:00,43.43,43.46,43.43,43.46,14000.0,35.5405,35.565,35.5405,35.565,14000.0
2014-11-07 13:50:00,43.46,43.48,43.45,43.46,31100.0,35.565,35.5814,35.5568,35.565,31100.0
2014-11-07 13:55:00,43.47,43.47,43.44,43.45,20200.0,35.5732,35.5732,35.5487,35.5568,20200.0
2014-11-07 14:00:00,43.46,43.47,43.44,43.45,20300.0,35.565,35.5732,35.5487,35.5568,20300.0
2014-11-07 14:05:00,43.45,43.46,43.42,43.43,16100.0,35.5568,35.565,35.5323,35.5405,16100.0
2014-11-07 14:10:00,43.43,43.43,43.41,43.41,14600.0,35.5405,35.5405,35.5241,35.5241,14600.0
2014-11-07 14:15:00,43.42,43.42,43.37,43.4,17300.0,35.5323,35.5323,35.4914,35.5159,17300.0
2014-11-07 14:20:00,43.39,43.4,43.38,43.39,8800.0,35.5077,35.5159,35.4996,35.5077,8800.0
2014-11-07 14:25:00,43.39,43.39,43.32,43.33,20600.0,35.5077,35.5077,35.4505,35.4586,20600.0
2014-11-07 14:30:00,43.33,43.36,43.33,43.36,17500.0,35.4586,35.4832,35.4586,35.4832,17500.0
2014-11-07 14:35:00,43.36,43.36,43.32,43.33,31400.0,35.4832,35.4832,35.4505,35.4586,31400.0
2014-11-07 14:40:00,43.33,43.35,43.32,43.34,15100.0,35.4586,35.475,35.4505,35.4668,15100.0
2014-11-07 14:45:00,43.34,43.35,43.32,43.32,26800.0,35.4668,35.475,35.4505,35.4505,26800.0
2014-11-07 14:50:00,43.32,43.33,43.28,43.28,18700.0,35.4505,35.4586,35.4177,35.4177,18700.0
2014-11-07 14:55:00,43.28,43.28,43.23,43.25,36200.0,35.4177,35.4177,35.3768,35.3932,36200.0
2014-11-07 15:00:00,43.26,43.28,43.25,43.27,32100.0,35.4014,35.4177,35.3932,35.4095,32100.0
2014-11-07 15:05:00,43.27,43.3,43.24,43.24,29800.0,35.4095,35.4341,35.385,35.385,29800.0
2014-11-07 15:10:00,43.24,43.25,43.2,43.2,40500.0,35.385,35.3932,35.3523,35.3523,40500.0
2014-11-07 15:15:00,43.21,43.22,43.17,43.19,41700.0,35.3604,35.3686,35.3277,35.3441,41700.0
2014-11-07 15:20:00,43.19,43.23,43.18,43.23,22600.0,35.3441,35.3768,35.3359,35.3768,22600.0
2014-11-07 15:25:00,43.24,43.24,43.19,43.19,31400.0,35.385,35.385,35.3441,35.3441,31400.0
2014-11-07 15:30:00,43.19,43.22,43.19,43.21,59000.0,35.3441,35.3686,35.3441,35.3604,59000.0
2014-11-07 15:35:00,43.21,43.23,43.21,43.23,31700.0,35.3604,35.3768,35.3604,35.3768,31700.0
2014-11-07 15:40:00,43.23,43.27,43.21,43.25,48500.0,35.3768,35.4095,35.3604,35.3932,48500.0
2014-11-07 15:45:00,43.26,43.34,43.26,43.34,103100.0,35.4014,35.4668,35.4014,35.4668,103100.0
2014-11-07 15:50:00,43.34,43.35,43.32,43.34,131100.0,35.4668,35.475,35.4505,35.4668,131100.0
2014-11-07 15:55:00,43.34,43.37,43.33,43.36,176300.0,35.4668,35.4914,35.4586,35.4832,176300.0
2014-11-10 09:30:00,43.35,43.38,43.17,43.26,140300.0,35.475,35.4996,35.3277,35.4014,140300.0
2014-11-10 09:35:00,43.26,43.33,43.18,43.28,96100.0,35.4014,35.4586,35.3359,35.4177,96100.0
2014-11-10 09:40:00,43.28,43.36,43.27,43.35,51500.0,35.4177,35.4832,35.4095,35.475,51500.0
2014-11-10 09:45:00,43.36,43.41,43.34,43.35,84800.0,35.4832,35.5241,35.4668,35.475,84800.0
2014-11-10 09:50:00,43.36,43.41,43.32,43.32,53600.0,35.4832,35.5241,35.4505,35.4505,53600.0
2014-11-10 09:55:00,43.32,43.42,43.31,43.39,100300.0,35.4505,35.5323,35.4423,35.5077,100300.0
2014-11-10 10:00:00,43.38,43.41,43.34,43.4,121300.0,35.4996,35.5241,35.4668,35.5159,121300.0
2014-11-10 10:05:00,43.4,43.43,43.36,43.4,77200.0,35.5159,35.5405,35.4832,35.5159,77200.0
2014-11-10 10:10:00,43.39,43.42,43.38,43.39,32100.0,35.5077,35.5323,35.4996,35.5077,32100.0
2014-11-10 10:15:00,43.39,43.41,43.38,43.39,23600.0,35.5077,35.5241,35.4996,35.5077,23600.0
2014-11-10 10:20:00,43.4,43.47,43.4,43.46,44300.0,35.5159,35.5732,35.5159,35.565,44300.0
2014-11-10 10:25:00,43.45,43.49,43.43,43.47,88900.0,35.5568,35.5896,35.5405,35.5732,88900.0
2014-11-10 10:30:00,43.46,43.58,43.46,43.51,181900.0,35.565,35.6632,35.565,35.6059,181900.0
2014-11-10 10:35:00,43.51,43.54,43.47,43.48,95400.0,35.6059,35.6305,35.5732,35.5814,95400.0
2014-11-10 10:40:00,43.48,43.53,43.47,43.53,60200.0,35.5814,35.6223,35.5732,35.6223,60200.0
2014-11-10 10:45:00,43.53,43.61,43.52,43.59,50000.0,35.6223,35.6878,35.6141,35.6714,50000.0
2014-11-10 10:50:00,43.6,43.66,43.55,43.66,53600.0,35.6796,35.7287,35.6387,35.7287,53600.0
2014-11-10 10:55:00,43.66,43.71,43.65,43.69,48600.0,35.7287,35.7696,35.7205,35.7532,48600.0
2014-11-10 11:00:00,43.69,43.69,43.63,43.67,29800.0,35.7532,35.7532,35.7041,35.7369,29800.0
2014-11-10 11:05:00,43.66,43.71,43.65,43.71,25500.0,35.7287,35.7696,35.7205,35.7696,25500.0
2014-11-10 11:10:00,43.7,43.73,43.67,43.69,56700.0,35.7614,35.786,35.7369,35.7532,56700.0
2014-11-10 11:15:00,43.7,43.73,43.67,43.72,32900.0,35.7614,35.786,35.7369,35.7778,32900.0
2014-11-10 11:20:00,43.72,43.74,43.71,43.71,45400.0,35.7778,35.7942,35.7696,35.7696,45400.0
2014-11-10 11:25:00,43.7,43.75,43.7,43.75,35000.0,35.7614,35.8023,35.7614,35.8023,35000.0
2014-11-10 11:30:00,43.75,43.76,43.72,43.74,93000.0,35.8023,35.8105,35.7778,35.7942,93000.0
2014-11-10 11:35:00,43.75,43.76,43.73,43.74,58500.0,35.8023,35.8105,35.786,35.7942,58500.0
2014-11-10 11:40:00,43.73,43.75,43.7,43.73,52300.0,35.786,35.8023,35.7614,35.786,52300.0
2014-11-10 11:45:00,43.72,43.72,43.69,43.7,42600.0,35.7778,35.7778,35.7532,35.7614,42600.0
2014-11-10 11:50:00,43.7,43.74,43.69,43.73,21600.0,35.7614,35.7942,35.7532,35.786,21600.0
2014-11-10 11:55:00,43.72,43.73,43.68,43.68,23400.0,35.7778,35.786,35.7451,35.7451,23400.0
2014-11-10 12:00:00,43.69,43.72,43.68,43.69,31500.0,35.7532,35.7778,35.7451,35.7532,31500.0
2014-11-10 12:05:00,43.69,43.72,43.68,43.71,48800.0,35.7532,35.7778,35.7451,35.7696,48800.0
2014-11-10 12:10:00,43.71,43.75,43.7,43.74,37900.0,35.7696,35.8023,35.7614,35.7942,37900.0
2014-11-10 12:15:00,43.74,43.75,43.73,43.75,24600.0,35.7942,35.8023,35.786,35.8023,24600.0
2014-11-10 12:20:00,43.75,43.75,43.73,43.73,13900.0,35.8023,35.8023,35.786,35.786,13900.0
2014-11-10 12:25:00,43.73,43.75,43.73,43.75,18500.0,35.786,35.8023,35.786,35.8023,18500.0
2014-11-10 12:30:00,43.74,43.75,43.73,43.73,18200.0,35.7942,35.8023,35.786,35.786,18200.0
2014-11-10 12:35:00,43.74,43.75,43.73,43.75,20400.0,35.7942,35.8023,35.786,35.8023,20400.0
2014-11-10 12:40:00,43.75,43.75,43.73,43.75,16200.0,35.8023,35.8023,35.786,35.8023,16200.0
2014-11-10 12:45:00,43.75,43.75,43.73,43.75,30600.0,35.8023,35.8023,35.786,35.8023,30600.0
2014-11-10 12:50:00,43.75,43.75,43.74,43.75,20200.0,35.8023,35.8023,35.7942,35.8023,20200.0
2014-11-10 12:55:00,43.75,43.79,43.74,43.78,208900.0,35.8023,35.8351,35.7942,35.8269,208900.0
2014-11-10 13:00:00,43.77,43.79,43.77,43.79,417500.0,35.8187,35.8351,35.8187,35.8351,417500.0
2014-11-10 13:05:00,43.78,43.85,43.78,43.85,57300.0,35.8269,35.8842,35.8269,35.8842,57300.0
2014-11-10 13:10:00,43.85,43.89,43.85,43.88,66000.0,35.8842,35.9169,35.8842,35.9087,66000.0
2014-11-10 13:15:00,43.89,43.89,43.86,43.89,23900.0,35.9169,35.9169,35.8924,35.9169,23900.0
2014-11-10 13:20:00,43.89,43.92,43.88,43.92,42600.0,35.9169,35.9415,35.9087,35.9415,42600.0
2014-11-10 13:25:00,43.92,43.96,43.91,43.96,58300.0,35.9415,35.9742,35.9333,35.9742,58300.0
2014-11-10 13:30:00,43.96,43.98,43.95,43.96,63800.0,35.9742,35.9906,35.966,35.9742,63800.0
2014-11-10 13:35:00,43.96,43.98,43.91,43.92,52300.0,35.9742,35.9906,35.9333,35.9415,52300.0
2014-11-10 13:40:00,43.92,43.93,43.9,43.91,33100.0,35.9415,35.9496,35.9251,35.9333,33100.0
2014-11-10 13:45:00,43.92,43.93,43.9,43.92,40100.0,35.9415,35.9496,35.9251,35.9415,40100.0
2014-11-10 13:50:00,43.93,43.95,43.92,43.94,32400.0,35.9496,35.966,35.9415,35.9578,32400.0
2014-11-10 13:55:00,43.93,43.98,43.93,43.97,38800.0,35.9496,35.9906,35.9496,35.9824,38800.0
2014-11-10 14:00:00,43.96,43.98,43.95,43.98,39500.0,35.9742,35.9906,35.966,35.9906,39500.0
2014-11-10 14:05:00,43.98,44.08,43.98,44.07,133300.0,35.9906,36.0724,35.9906,36.0642,133300.0
2014-11-10 14:10:00,44.07,44.1,44.05,44.06,57100.0,36.0642,36.0888,36.0478,36.056,57100.0
2014-11-10 14:15:00,44.05,44.08,44.03,44.03,46400.0,36.0478,36.0724,36.0315,36.0315,46400.0
2014-11-10 14:20:00,44.03,44.07,44.03,44.05,26000.0,36.0315,36.0642,36.0315,36.0478,26000.0
2014-11-10 14:25:00,44.06,44.07,44.02,44.02,25700.0,36.056,36.0642,36.0233,36.0233,25700.0
2014-11-10 14:30:00,44.02,44.03,44.0,44.03,28500.0,36.0233,36.0315,36.0069,36.0315,28500.0
2014-11-10 14:35:00,44.02,44.03,43.99,44.02,28100.0,36.0233,36.0315,35.9987,36.0233,28100.0
2014-11-10 14:40:00,44.03,44.03,44.01,44.01,16400.0,36.0315,36.0315,36.0151,36.0151,16400.0
2014-11-10 14:45:00,44.02,44.03,44.0,44.02,15400.0,36.0233,36.0315,36.0069,36.0233,15400.0
2014-11-10 14:50:00,44.02,44.06,44.02,44.02,30500.0,36.0233,36.056,36.0233,36.0233,30500.0
2014-11-10 14:55:00,44.02,44.04,44.0,44.04,18900.0,36.0233,36.0397,36.0069,36.0397,18900.0
2014-11-10 15:00:00,44.03,44.04,44.02,44.04,27800.0,36.0315,36.0397,36.0233,36.0397,27800.0
2014-11-10 15:05:00,44.04,44.08,44.03,44.03,24600.0,36.0397,36.0724,36.0315,36.0315,24600.0
2014-11-10 15:10:00,44.04,44.06,44.03,44.06,20800.0,36.0397,36.056,36.0315,36.056,20800.0
2014-11-10 15:15:00,44.06,44.08,44.04,44.04,52800.0,36.056,36.0724,36.0397,36.0397,52800.0
2014-11-10 15:20:00,44.04,44.08,44.04,44.08,21400.0,36.0397,36.0724,36.0397,36.0724,21400.0
2014-11-10 15:25:00,44.07,44.08,44.03,44.03,43300.0,36.0642,36.0724,36.0315,36.0315,43300.0
2014-11-10 15:30:00,44.03,44.03,43.98,44.0,65900.0,36.0315,36.0315,35.9906,36.0069,65900.0
2014-11-10 15:35:00,44.0,44.05,44.0,44.02,60500.0,36.0069,36.0478,36.0069,36.0233,60500.0
2014-11-10 15:40:00,44.03,44.06,44.02,44.05,59900.0,36.0315,36.056,36.0233,36.0478,59900.0
2014-11-10 15:45:00,44.06,44.07,44.02,44.04,137500.0,36.056,36.0642,36.0233,36.0397,137500.0
2014-11-10 15:50:00,44.04,44.06,44.04,44.05,105100.0,36.0397,36.056,36.0397,36.0478,105100.0
2014-11-10 15:55:00,44.05,44.09,44.04,44.09,238700.0,36.0478,36.0806,36.0397,36.0806,238700.0
2014-11-11 09:30:00,44.12,44.25,44.12,44.24,111000.0,36.1051,36.2115,36.1051,36.2033,111000.0
2014-11-11 09:35:00,44.24,44.24,44.09,44.23,44000.0,36.2033,36.2033,36.0806,36.1951,44000.0
2014-11-11 09:40:00,44.22,44.32,44.22,44.29,67100.0,36.187,36.2688,36.187,36.2442,67100.0
2014-11-11 09:45:00,44.29,44.33,44.27,44.32,42900.0,36.2442,36.277,36.2279,36.2688,42900.0
2014-11-11 09:50:00,44.31,44.34,44.29,44.29,20900.0,36.2606,36.2852,36.2442,36.2442,20900.0
2014-11-11 09:55:00,44.29,44.31,44.28,44.29,22800.0,36.2442,36.2606,36.2361,36.2442,22800.0
2014-11-11 10:00:00,44.3,44.36,44.3,44.34,35700.0,36.2524,36.3015,36.2524,36.2852,35700.0
2014-11-11 10:05:00,44.34,44.36,44.3,44.34,45300.0,36.2852,36.3015,36.2524,36.2852,45300.0
2014-11-11 10:10:00,44.34,44.37,44.32,44.37,33100.0,36.2852,36.3097,36.2688,36.3097,33100.0
2014-11-11 10:15:00,44.37,44.42,44.37,44.42,46500.0,36.3097,36.3506,36.3097,36.3506,46500.0
2014-11-11 10:20:00,44.41,44.45,44.41,44.44,29200.0,36.3424,36.3752,36.3424,36.367,29200.0
2014-11-11 10:25:00,44.44,44.49,44.43,44.47,34400.0,36.367,36.4079,36.3588,36.3915,34400.0
2014-11-11 10:30:00,44.47,44.49,44.43,44.43,56400.0,36.3915,36.4079,36.3588,36.3588,56400.0
2014-11-11 10:35:00,44.44,44.44,44.4,44.43,40500.0,36.367,36.367,36.3343,36.3588,40500.0
2014-11-11 10:40:00,44.43,44.47,44.42,44.46,27400.0,36.3588,36.3915,36.3506,36.3834,27400.0
2014-11-11 10:45:00,44.46,44.5,44.46,44.5,37200.0,36.3834,36.4161,36.3834,36.4161,37200.0
2014-11-11 10:50:00,44.5,44.5,44.48,44.49,26300.0,36.4161,36.4161,36.3997,36.4079,26300.0
2014-11-11 10:55:00,44.49,44.55,44.49,44.53,95500.0,36.4079,36.457,36.4079,36.4406,95500.0
2014-11-11 11:00:00,44.53,44.53,44.48,44.52,39700.0,36.4406,36.4406,36.3997,36.4325,39700.0
2014-11-11 11:05:00,44.51,44.58,44.51,44.58,64300.0,36.4243,36.4816,36.4243,36.4816,64300.0
2014-11-11 11:10:00,44.57,44.63,44.57,44.63,37300.0,36.4734,36.5225,36.4734,36.5225,37300.0
2014-11-11 11:15:00,44.63,44.63,44.61,44.63,20500.0,36.5225,36.5225,36.5061,36.5225,20500.0
2014-11-11 11:20:00,44.63,44.63,44.57,44.58,28300.0,36.5225,36.5225,36.4734,36.4816,28300.0
2014-11-11 11:25:00,44.57,44.58,44.52,44.54,22600.0,36.4734,36.4816,36.4325,36.4488,22600.0
2014-11-11 11:30:00,44.54,44.57,44.53,44.56,22200.0,36.4488,36.4734,36.4406,36.4652,22200.0
2014-11-11 11:35:00,44.56,44.56,44.52,44.53,14900.0,36.4652,36.4652,36.4325,36.4406,14900.0
2014-11-11 11:40:00,44.52,44.55,44.51,44.54,22800.0,36.4325,36.457,36.4243,36.4488,22800.0
2014-11-11 11:45:00,44.54,44.57,44.54,44.57,9400.0,36.4488,36.4734,36.4488,36.4734,9400.0
2014-11-11 11:50:00,44.57,44.57,44.53,44.53,22400.0,36.4734,36.4734,36.4406,36.4406,22400.0
2014-11-11 11:55:00,44.53,44.54,44.52,44.53,10400.0,36.4406,36.4488,36.4325,36.4406,10400.0
2014-11-11 12:00:00,44.53,44.53,44.47,44.48,23300.0,36.4406,36.4406,36.3915,36.3997,23300.0
2014-11-11 12:05:00,44.48,44.48,44.43,44.43,18900.0,36.3997,36.3997,36.3588,36.3588,18900.0
2014-11-11 12:10:00,44.44,44.47,44.43,44.47,8400.0,36.367,36.3915,36.3588,36.3915,8400.0
2014-11-11 12:15:00,44.46,44.47,44.44,44.46,11000.0,36.3834,36.3915,36.367,36.3834,11000.0
2014-11-11 12:20:00,44.46,44.46,44.43,44.43,16600.0,36.3834,36.3834,36.3588,36.3588,16600.0
2014-11-11 12:25:00,44.42,44.44,44.42,44.43,19400.0,36.3506,36.367,36.3506,36.3588,19400.0
2014-11-11 12:30:00,44.43,44.44,44.41,44.43,30100.0,36.3588,36.367,36.3424,36.3588,30100.0
2014-11-11 12:35:00,44.42,44.42,44.39,44.4,21600.0,36.3506,36.3506,36.3261,36.3343,21600.0
2014-11-11 12:40:00,44.41,44.41,44.35,44.36,13800.0,36.3424,36.3424,36.2933,36.3015,13800.0
2014-11-11 12:45:00,44.35,44.36,44.33,44.33,17900.0,36.2933,36.3015,36.277,36.277,17900.0
2014-11-11 12:50:00,44.33,44.35,44.33,44.33,11400.0,36.277,36.2933,36.277,36.277,11400.0
2014-11-11 12:55:00,44.33,44.34,44.31,44.31,13400.0,36.277,36.2852,36.2606,36.2606,13400.0
2014-11-11 13:00:00,44.3,44.32,44.3,44.3,17000.0,36.2524,36.2688,36.2524,36.2524,17000.0
2014-11-11 13:05:00,44.3,44.3,44.26,44.26,21500.0,36.2524,36.2524,36.2197,36.2197,21500.0
2014-11-11 13:10:00,44.27,44.27,44.22,44.22,19600.0,36.2279,36.2279,36.187,36.187,19600.0
2014-11-11 13:15:00,44.23,44.25,44.21,44.25,17800.0,36.1951,36.2115,36.1788,36.2115,17800.0
2014-11-11 13:20:00,44.24,44.26,44.23,44.26,28300.0,36.2033,36.2197,36.1951,36.2197,28300.0
2014-11-11 13:25:00,44.25,44.27,44.23,44.27,23400.0,36.2115,36.2279,36.1951,36.2279,23400.0
2014-11-11 13:30:00,44.27,44.27,44.23,44.27,20700.0,36.2279,36.2279,36.1951,36.2279,20700.0
2014-11-11 13:35:00,44.27,44.32,44.26,44.31,35500.0,36.2279,36.2688,36.2197,36.2606,35500.0
2014-11-11 13:40:00,44.31,44.32,44.3,44.31,17500.0,36.2606,36.2688,36.2524,36.2606,17500.0
2014-11-11 13:45:00,44.31,44.35,44.31,44.34,28100.0,36.2606,36.2933,36.2606,36.2852,28100.0
2014-11-11 13:50:00,44.34,44.34,44.28,44.3,22700.0,36.2852,36.2852,36.2361,36.2524,22700.0
2014-11-11 13:55:00,44.3,44.32,44.27,44.27,24500.0,36.2524,36.2688,36.2279,36.2279,24500.0
2014-11-11 14:00:00,44.27,44.29,44.25,44.25,37600.0,36.2279,36.2442,36.2115,36.2115,37600.0
2014-11-11 14:05:00,44.26,44.26,44.2,44.21,33800.0,36.2197,36.2197,36.1706,36.1788,33800.0
2014-11-11 14:10:00,44.21,44.22,44.19,44.2,30000.0,36.1788,36.187,36.1624,36.1706,30000.0
2014-11-11 14:15:00,44.2,44.25,44.19,44.24,22700.0,36.1706,36.2115,36.1624,36.2033,22700.0
2014-11-11 14:20:00,44.25,44.25,44.22,44.23,18400.0,36.2115,36.2115,36.187,36.1951,18400.0
2014-11-11 14:25:00,44.23,44.24,44.22,44.23,17400.0,36.1951,36.2033,36.187,36.1951,17400.0
2014-11-11 14:30:00,44.22,44.23,44.21,44.22,18700.0,36.187,36.1951,36.1788,36.187,18700.0
2014-11-11 14:35:00,44.22,44.23,44.2,44.22,19600.0,36.187,36.1951,36.1706,36.187,19600.0
2014-11-11 14:40:00,44.22,44.23,44.22,44.23,19900.0,36.187,36.1951,36.187,36.1951,19900.0
2014-11-11 14:45:00,44.23,44.24,44.22,44.22,22500.0,36.1951,36.2033,36.187,36.187,22500.0
2014-11-11 14:50:00,44.23,44.23,44.2,44.2,22400.0,36.1951,36.1951,36.1706,36.1706,22400.0
2014-11-11 14:55:00,44.2,44.21,44.19,44.19,36100.0,36.1706,36.1788,36.1624,36.1624,36100.0
2014-11-11 15:00:00,44.19,44.2,44.17,44.17,50500.0,36.1624,36.1706,36.146,36.146,50500.0
2014-11-11 15:05:00,44.17,44.19,44.15,44.19,40300.0,36.146,36.1624,36.1297,36.1624,40300.0
2014-11-11 15:10:00,44.18,44.19,44.16,44.17,42700.0,36.1542,36.1624,36.1379,36.146,42700.0
2014-11-11 15:15:00,44.16,44.18,44.15,44.15,41800.0,36.1379,36.1542,36.1297,36.1297,41800.0
2014-11-11 15:20:00,44.15,44.16,44.13,44.13,50200.0,36.1297,36.1379,36.1133,36.1133,50200.0
2014-11-11 15:25:00,44.13,44.15,44.13,44.14,37800.0,36.1133,36.1297,36.1133,36.1215,37800.0
2014-11-11 15:30:00,44.14,44.16,44.11,44.13,111500.0,36.1215,36.1379,36.0969,36.1133,111500.0
2014-11-11 15:35:00,44.13,44.16,44.12,44.15,70200.0,36.1133,36.1379,36.1051,36.1297,70200.0
2014-11-11 15:40:00,44.16,44.2,44.15,44.2,84200.0,36.1379,36.1706,36.1297,36.1706,84200.0
2014-11-11 15:45:00,44.2,44.22,44.2,44.22,77300.0,36.1706,36.187,36.1706,36.187,77300.0
2014-11-11 15:50:00,44.21,44.24,44.21,44.22,95600.0,36.1788,36.2033,36.1788,36.187,95600.0
2014-11-11 15:55:00,44.22,44.25,44.22,44.24,123600.0,36.187,36.2115,36.187,36.2033,123600.0
2014-11-12 09:30:00,44.19,44.24,44.15,44.19,99500.0,36.1624,36.2033,36.1297,36.1624,99500.0
2014-11-12 09:35:00,44.19,44.28,44.17,44.17,33100.0,36.1624,36.2361,36.146,36.146,33100.0
2014-11-12 09:40:00,44.18,44.2,44.07,44.07,39300.0,36.1542,36.1706,36.0642,36.0642,39300.0
2014-11-12 09:45:00,44.08,44.08,44.04,44.05,38000.0,36.0724,36.0724,36.0397,36.0478,38000.0
2014-11-12 09:50:00,44.05,44.07,44.04,44.05,66000.0,36.0478,36.0642,36.0397,36.0478,66000.0
2014-11-12 09:55:00,44.06,44.16,44.05,44.16,43900.0,36.056,36.1379,36.0478,36.1379,43900.0
2014-11-12 10:00:00,44.15,44.24,44.08,44.08,56800.0,36.1297,36.2033,36.0724,36.0724,56800.0
2014-11-12 10:05:00,44.08,44.09,44.05,44.05,63600.0,36.0724,36.0806,36.0478,36.0478,63600.0
2014-11-12 10:10:00,44.06,44.07,44.02,44.07,36200.0,36.056,36.0642,36.0233,36.0642,36200.0
2014-11-12 10:15:00,44.06,44.09,44.05,44.07,21100.0,36.056,36.0806,36.0478,36.0642,21100.0
2014-11-12 10:20:00,44.07,44.07,44.01,44.05,26500.0,36.0642,36.0642,36.0151,36.0478,26500.0
2014-11-12 10:25:00,44.05,44.05,44.01,44.02,41800.0,36.0478,36.0478,36.0151,36.0233,41800.0
2014-11-12 10:30:00,44.01,44.02,43.94,44.0,59400.0,36.0151,36.0233,35.9578,36.0069,59400.0
2014-11-12 10:35:00,44.0,44.03,43.99,44.02,18500.0,36.0069,36.0315,35.9987,36.0233,18500.0
2014-11-12 10:40:00,44.03,44.07,44.02,44.05,15500.0,36.0315,36.0642,36.0233,36.0478,15500.0
2014-11-12 10:45:00,44.06,44.1,44.04,44.08,15400.0,36.056,36.0888,36.0397,36.0724,15400.0
2014-11-12 10:50:00,44.09,44.1,44.06,44.07,47700.0,36.0806,36.0888,36.056,36.0642,47700.0
2014-11-12 10:55:00,44.07,44.08,44.04,44.04,24800.0,36.0642,36.0724,36.0397,36.0397,24800.0
2014-11-12 11:00:00,44.04,44.04,43.99,44.0,33000.0,36.0397,36.0397,35.9987,36.0069,33000.0
2014-11-12 11:05:00,44.0,44.06,44.0,44.05,24400.0,36.0069,36.056,36.0069,36.0478,24400.0
2014-11-12 11:10:00,44.04,44.07,44.03,44.05,17600.0,36.0397,36.0642,36.0315,36.0478,17600.0
2014-11-12 11:15:00,44.05,44.05,44.03,44.04,22400.0,36.0478,36.0478,36.0315,36.0397,22400.0
2014-11-12 11:20:00,44.04,44.07,44.04,44.07,20600.0,36.0397,36.0642,36.0397,36.0642,20600.0
2014-11-12 11:25:00,44.06,44.07,44.01,44.01,32200.0,36.056,36.0642,36.0151,36.0151,32200.0
2014-11-12 11:30:00,44.02,44.11,44.02,44.11,31300.0,36.0233,36.0969,36.0233,36.0969,31300.0
2014-11-12 11:35:00,44.12,44.17,44.12,44.13,22500.0,36.1051,36.146,36.1051,36.1133,22500.0
2014-11-12 11:40:00,44.13,44.19,44.13,44.19,17000.0,36.1133,36.1624,36.1133,36.1624,17000.0
2014-11-12 11:45:00,44.19,44.23,44.17,44.19,56200.0,36.1624,36.1951,36.146,36.1624,56200.0
2014-11-12 11:50:00,44.19,44.22,44.19,44.2,7600.0,36.1624,36.187,36.1624,36.1706,7600.0
2014-11-12 11:55:00,44.21,44.24,44.2,44.21,15500.0,36.1788,36.2033,36.1706,36.1788,15500.0
2014-11-12 12:00:00,44.21,44.23,44.2,44.23,18800.0,36.1788,36.1951,36.1706,36.1951,18800.0
2014-11-12 12:05:00,44.23,44.3,44.23,44.28,34700.0,36.1951,36.2524,36.1951,36.2361,34700.0
2014-11-12 12:10:00,44.27,44.28,44.24,44.26,10300.0,36.2279,36.2361,36.2033,36.2197,10300.0
2014-11-12 12:15:00,44.25,44.26,44.23,44.23,15000.0,36.2115,36.2197,36.1951,36.1951,15000.0
2014-11-12 12:20:00,44.23,44.27,44.23,44.26,14400.0,36.1951,36.2279,36.1951,36.2197,14400.0
2014-11-12 12:25:00,44.25,44.29,44.25,44.29,9000.0,36.2115,36.2442,36.2115,36.2442,9000.0
2014-11-12 12:30:00,44.28,44.29,44.21,44.21,19100.0,36.2361,36.2442,36.1788,36.1788,19100.0
2014-11-12 12:35:00,44.21,44.23,44.18,44.19,14800.0,36.1788,36.1951,36.1542,36.1624,14800.0
2014-11-12 12:40:00,44.19,44.2,44.18,44.18,5300.0,36.1624,36.1706,36.1542,36.1542,5300.0
2014-11-12 12:45:00,44.18,44.19,44.17,44.19,14500.0,36.1542,36.1624,36.146,36.1624,14500.0
2014-11-12 12:50:00,44.19,44.22,44.18,44.22,12600.0,36.1624,36.187,36.1542,36.187,12600.0
2014-11-12 12:55:00,44.22,44.24,44.22,44.23,7600.0,36.187,36.2033,36.187,36.1951,7600.0
2014-11-12 13:00:00,44.23,44.24,44.2,44.2,14000.0,36.1951,36.2033,36.1706,36.1706,14000.0
2014-11-12 13:05:00,44.2,44.21,44.17,44.17,17500.0,36.1706,36.1788,36.146,36.146,17500.0
2014-11-12 13:10:00,44.17,44.18,44.16,44.16,34300.0,36.146,36.1542,36.1379,36.1379,34300.0
2014-11-12 13:15:00,44.16,44.17,44.15,44.16,18800.0,36.1379,36.146,36.1297,36.1379,18800.0
2014-11-12 13:20:00,44.16,44.16,44.15,44.16,24600.0,36.1379,36.1379,36.1297,36.1379,24600.0
2014-11-12 13:25:00,44.16,44.16,44.14,44.15,32700.0,36.1379,36.1379,36.1215,36.1297,32700.0
2014-11-12 13:30:00,44.16,44.16,44.15,44.15,27900.0,36.1379,36.1379,36.1297,36.1297,27900.0
2014-11-12 13:35:00,44.16,44.16,44.12,44.13,17200.0,36.1379,36.1379,36.1051,36.1133,17200.0
2014-11-12 13:40:00,44.13,44.16,44.13,44.14,20700.0,36.1133,36.1379,36.1133,36.1215,20700.0
2014-11-12 13:45:00,44.15,44.15,44.13,44.14,11900.0,36.1297,36.1297,36.1133,36.1215,11900.0
2014-11-12 13:50:00,44.15,44.15,44.13,44.13,14400.0,36.1297,36.1297,36.1133,36.1133,14400.0
2014-11-12 13:55:00,44.13,44.14,44.12,44.13,15300.0,36.1133,36.1215,36.1051,36.1133,15300.0
2014-11-12 14:00:00,44.12,44.13,44.12,44.13,25600.0,36.1051,36.1133,36.1051,36.1133,25600.0
2014-11-12 14:05:00,44.13,44.13,44.12,44.13,18600.0,36.1133,36.1133,36.1051,36.1133,18600.0
2014-11-12 14:10:00,44.12,44.13,44.11,44.12,20900.0,36.1051,36.1133,36.0969,36.1051,20900.0
2014-11-12 14:15:00,44.11,44.12,44.11,44.11,29600.0,36.0969,36.1051,36.0969,36.0969,29600.0
2014-11-12 14:20:00,44.11,44.13,44.11,44.12,22400.0,36.0969,36.1133,36.0969,36.1051,22400.0
2014-11-12 14:25:00,44.13,44.14,44.12,44.13,42300.0,36.1133,36.1215,36.1051,36.1133,42300.0
2014-11-12 14:30:00,44.14,44.17,44.14,44.15,14800.0,36.1215,36.146,36.1215,36.1297,14800.0
2014-11-12 14:35:00,44.15,44.16,44.14,44.14,9800.0,36.1297,36.1379,36.1215,36.1215,9800.0
2014-11-12 14:40:00,44.15,44.16,44.12,44.13,14600.0,36.1297,36.1379,36.1051,36.1133,14600.0
2014-11-12 14:45:00,44.12,44.15,44.12,44.12,14500.0,36.1051,36.1297,36.1051,36.1051,14500.0
2014-11-12 14:50:00,44.12,44.12,44.09,44.1,42000.0,36.1051,36.1051,36.0806,36.0888,42000.0
2014-11-12 14:55:00,44.11,44.11,44.1,44.11,19300.0,36.0969,36.0969,36.0888,36.0969,19300.0
2014-11-12 15:00:00,44.11,44.15,44.07,44.11,93600.0,36.0969,36.1297,36.0642,36.0969,93600.0
2014-11-12 15:05:00,44.11,44.16,44.1,44.16,64100.0,36.0969,36.1379,36.0888,36.1379,64100.0
2014-11-12 15:10:00,44.16,44.16,44.13,44.15,19400.0,36.1379,36.1379,36.1133,36.1297,19400.0
2014-11-12 15:15:00,44.15,44.16,44.14,44.15,21700.0,36.1297,36.1379,36.1215,36.1297,21700.0
2014-11-12 15:20:00,44.15,44.16,44.12,44.14,59200.0,36.1297,36.1379,36.1051,36.1215,59200.0
2014-11-12 15:25:00,44.15,44.18,44.15,44.18,100600.0,36.1297,36.1542,36.1297,36.1542,100600.0
2014-11-12 15:30:00,44.19,44.23,44.19,44.21,26900.0,36.1624,36.1951,36.1624,36.1788,26900.0
2014-11-12 15:35:00,44.21,44.23,44.21,44.21,37500.0,36.1788,36.1951,36.1788,36.1788,37500.0
2014-11-12 15:40:00,44.22,44.23,44.19,44.22,75200.0,36.187,36.1951,36.1624,36.187,75200.0
2014-11-12 15:45:00,44.23,44.24,44.17,44.18,81600.0,36.1951,36.2033,36.146,36.1542,81600.0
2014-11-12 15:50:00,44.18,44.23,44.18,44.2,162500.0,36.1542,36.1951,36.1542,36.1706,162500.0
2014-11-12 15:55:00,44.2,44.26,44.2,44.23,263000.0,36.1706,36.2197,36.1706,36.1951,263000.0
2014-11-13 09:30:00,44.28,44.44,44.21,44.4,93700.0,36.2361,36.367,36.1788,36.3343,93700.0
2014-11-13 09:35:00,44.4,44.49,44.38,44.4,41400.0,36.3343,36.4079,36.3179,36.3343,41400.0
2014-11-13 09:40:00,44.41,44.46,44.4,44.46,18300.0,36.3424,36.3834,36.3343,36.3834,18300.0
2014-11-13 09:45:00,44.46,44.53,44.45,44.53,33300.0,36.3834,36.4406,36.3752,36.4406,33300.0
2014-11-13 09:50:00,44.53,44.62,44.53,44.61,59700.0,36.4406,36.5143,36.4406,36.5061,59700.0
2014-11-13 09:55:00,44.61,44.68,44.6,44.68,22300.0,36.5061,36.5634,36.4979,36.5634,22300.0
2014-11-13 10:00:00,44.68,44.69,44.53,44.53,38400.0,36.5634,36.5716,36.4406,36.4406,38400.0
2014-11-13 10:05:00,44.53,44.55,44.52,44.52,23600.0,36.4406,36.457,36.4325,36.4325,23600.0
2014-11-13 10:10:00,44.52,44.55,44.48,44.52,37100.0,36.4325,36.457,36.3997,36.4325,37100.0
2014-11-13 10:15:00,44.52,44.57,44.52,44.55,31600.0,36.4325,36.4734,36.4325,36.457,31600.0
2014-11-13 10:20:00,44.56,44.63,44.55,44.63,47700.0,36.4652,36.5225,36.457,36.5225,47700.0
2014-11-13 10:25:00,44.62,44.67,44.62,44.63,21700.0,36.5143,36.5552,36.5143,36.5225,21700.0
2014-11-13 10:30:00,44.63,44.7,44.63,44.69,46200.0,36.5225,36.5798,36.5225,36.5716,46200.0
2014-11-13 10:35:00,44.69,44.75,44.68,44.74,37800.0,36.5716,36.6207,36.5634,36.6125,37800.0
2014-11-13 10:40:00,44.74,44.75,44.72,44.74,29100.0,36.6125,36.6207,36.5961,36.6125,29100.0
2014-11-13 10:45:00,44.74,44.74,44.72,44.74,27600.0,36.6125,36.6125,36.5961,36.6125,27600.0
2014-11-13 10:50:00,44.73,44.77,44.73,44.77,33500.0,36.6043,36.637,36.6043,36.637,33500.0
2014-11-13 10:55:00,44.77,44.77,44.73,44.73,42200.0,36.637,36.637,36.6043,36.6043,42200.0
2014-11-13 11:00:00,44.74,44.76,44.73,44.74,28000.0,36.6125,36.6289,36.6043,36.6125,28000.0
2014-11-13 11:05:00,44.75,44.75,44.65,44.66,46800.0,36.6207,36.6207,36.5388,36.547,46800.0
2014-11-13 11:10:00,44.65,44.66,44.62,44.65,31300.0,36.5388,36.547,36.5143,36.5388,31300.0
2014-11-13 11:15:00,44.66,44.66,44.6,44.65,37900.0,36.547,36.547,36.4979,36.5388,37900.0
2014-11-13 11:20:00,44.65,44.66,44.63,44.65,52000.0,36.5388,36.547,36.5225,36.5388,52000.0
2014-11-13 11:25:00,44.66,44.66,44.63,44.66,50900.0,36.547,36.547,36.5225,36.547,50900.0
2014-11-13 11:30:00,44.65,44.66,44.59,44.6,30300.0,36.5388,36.547,36.4897,36.4979,30300.0
2014-11-13 11:35:00,44.59,44.6,44.55,44.55,39800.0,36.4897,36.4979,36.457,36.457,39800.0
2014-11-13 11:40:00,44.55,44.56,44.54,44.55,21500.0,36.457,36.4652,36.4488,36.457,21500.0
2014-11-13 11:45:00,44.55,44.59,44.54,44.58,17000.0,36.457,36.4897,36.4488,36.4816,17000.0
2014-11-13 11:50:00,44.58,44.58,44.55,44.56,29800.0,36.4816,36.4816,36.457,36.4652,29800.0
2014-11-13 11:55:00,44.56,44.56,44.5,44.5,18600.0,36.4652,36.4652,36.4161,36.4161,18600.0
2014-11-13 12:00:00,44.5,44.5,44.46,44.46,27900.0,36.4161,36.4161,36.3834,36.3834,27900.0
2014-11-13 12:05:00,44.47,44.52,44.46,44.52,18600.0,36.3915,36.4325,36.3834,36.4325,18600.0
2014-11-13 12:10:00,44.52,44.52,44.49,44.49,7900.0,36.4325,36.4325,36.4079,36.4079,7900.0
2014-11-13 12:15:00,44.5,44.55,44.49,44.53,31700.0,36.4161,36.457,36.4079,36.4406,31700.0
2014-11-13 12:20:00,44.53,44.54,44.52,44.54,21900.0,36.4406,36.4488,36.4325,36.4488,21900.0
2014-11-13 12:25:00,44.54,44.57,44.53,44.56,19100.0,36.4488,36.4734,36.4406,36.4652,19100.0
2014-11-13 12:30:00,44.55,44.56,44.54,44.55,19500.0,36.457,36.4652,36.4488,36.457,19500.0
2014-11-13 12:35:00,44.55,44.56,44.53,44.55,59400.0,36.457,36.4652,36.4406,36.457,59400.0
2014-11-13 12:40:00,44.55,44.55,44.53,44.53,14800.0,36.457,36.457,36.4406,36.4406,14800.0
2014-11-13 12:45:00,44.53,44.54,44.51,44.51,36900.0,36.4406,36.4488,36.4243,36.4243,36900.0
2014-11-13 12:50:00,44.51,44.51,44.45,44.46,14500.0,36.4243,36.4243,36.3752,36.3834,14500.0
2014-11-13 12:55:00,44.45,44.49,44.45,44.46,19200.0,36.3752,36.4079,36.3752,36.3834,19200.0
2014-11-13 13:00:00,44.45,44.47,44.45,44.46,11800.0,36.3752,36.3915,36.3752,36.3834,11800.0
2014-11-13 13:05:00,44.45,44.46,44.38,44.41,24600.0,36.3752,36.3834,36.3179,36.3424,24600.0
2014-11-13 13:10:00,44.4,44.41,44.38,44.39,9700.0,36.3343,36.3424,36.3179,36.3261,9700.0
2014-11-13 13:15:00,44.38,44.42,44.38,44.4,12700.0,36.3179,36.3506,36.3179,36.3343,12700.0
2014-11-13 13:20:00,44.4,44.4,44.36,44.38,56300.0,36.3343,36.3343,36.3015,36.3179,56300.0
2014-11-13 13:25:00,44.37,44.41,44.37,44.41,21900.0,36.3097,36.3424,36.3097,36.3424,21900.0
2014-11-13 13:30:00,44.4,44.43,44.35,44.36,39400.0,36.3343,36.3588,36.2933,36.3015,39400.0
2014-11-13 13:35:00,44.36,44.36,44.31,44.33,57600.0,36.3015,36.3015,36.2606,36.277,57600.0
2014-11-13 13:40:00,44.33,44.34,44.32,44.34,24700.0,36.277,36.2852,36.2688,36.2852,24700.0
2014-11-13 13:45:00,44.34,44.36,44.33,44.36,31400.0,36.2852,36.3015,36.277,36.3015,31400.0
2014-11-13 13:50:00,44.35,44.42,44.35,44.41,23900.0,36.2933,36.3506,36.2933,36.3424,23900.0
2014-11-13 13:55:00,44.41,44.42,44.39,44.41,32100.0,36.3424,36.3506,36.3261,36.3424,32100.0
2014-11-13 14:00:00,44.41,44.43,44.41,44.41,25800.0,36.3424,36.3588,36.3424,36.3424,25800.0
2014-11-13 14:05:00,44.41,44.43,44.4,44.41,17400.0,36.3424,36.3588,36.3343,36.3424,17400.0
2014-11-13 14:10:00,44.41,44.41,44.35,44.36,50600.0,36.3424,36.3424,36.2933,36.3015,50600.0
2014-11-13 14:15:00,44.35,44.39,44.35,44.39,19700.0,36.2933,36.3261,36.2933,36.3261,19700.0
2014-11-13 14:20:00,44.39,44.39,44.35,44.35,19400.0,36.3261,36.3261,36.2933,36.2933,19400.0
2014-11-13 14:25:00,44.35,44.42,44.35,44.4,19400.0,36.2933,36.3506,36.2933,36.3343,19400.0
2014-11-13 14:30:00,44.41,44.46,44.4,44.46,22100.0,36.3424,36.3834,36.3343,36.3834,22100.0
2014-11-13 14:35:00,44.45,44.46,44.44,44.46,11200.0,36.3752,36.3834,36.367,36.3834,11200.0
2014-11-13 14:40:00,44.46,44.49,44.45,44.48,19900.0,36.3834,36.4079,36.3752,36.3997,19900.0
2014-11-13 14:45:00,44.48,44.52,44.48,44.51,39000.0,36.3997,36.4325,36.3997,36.4243,39000.0
2014-11-13 14:50:00,44.51,44.52,44.49,44.52,18000.0,36.4243,36.4325,36.4079,36.4325,18000.0
2014-11-13 14:55:00,44.52,44.52,44.48,44.5,23000.0,36.4325,36.4325,36.3997,36.4161,23000.0
2014-11-13 15:00:00,44.5,44.54,44.48,44.53,32700.0,36.4161,36.4488,36.3997,36.4406,32700.0
2014-11-13 15:05:00,44.53,44.58,44.52,44.57,35500.0,36.4406,36.4816,36.4325,36.4734,35500.0
2014-11-13 15:10:00,44.57,44.58,44.53,44.54,15400.0,36.4734,36.4816,36.4406,36.4488,15400.0
2014-11-13 15:15:00,44.54,44.58,44.54,44.57,30000.0,36.4488,36.4816,36.4488,36.4734,30000.0
2014-11-13 15:20:00,44.57,44.58,44.55,44.57,27400.0,36.4734,36.4816,36.457,36.4734,27400.0
2014-11-13 15:25:00,44.58,44.58,44.51,44.51,32400.0,36.4816,36.4816,36.4243,36.4243,32400.0
2014-11-13 15:30:00,44.5,44.54,44.49,44.54,93300.0,36.4161,36.4488,36.4079,36.4488,93300.0
2014-11-13 15:35:00,44.53,44.58,44.53,44.54,77200.0,36.4406,36.4816,36.4406,36.4488,77200.0
2014-11-13 15:40:00,44.54,44.57,44.53,44.54,80900.0,36.4488,36.4734,36.4406,36.4488,80900.0
2014-11-13 15:45:00,44.54,44.59,44.54,44.55,130600.0,36.4488,36.4897,36.4488,36.457,130600.0
2014-11-13 15:50:00,44.56,44.59,44.55,44.57,99200.0,36.4652,36.4897,36.457,36.4734,99200.0
2014-11-13 15:55:00,44.57,44.59,44.54,44.59,215100.0,36.4734,36.4897,36.4488,36.4897,215100.0
2014-11-14 09:30:00,44.59,44.59,44.28,44.28,132800.0,36.4897,36.4897,36.2361,36.2361,132800.0
2014-11-14 09:35:00,44.29,44.33,44.25,44.27,28200.0,36.2442,36.277,36.2115,36.2279,28200.0
2014-11-14 09:40:00,44.28,44.3,44.21,44.21,32400.0,36.2361,36.2524,36.1788,36.1788,32400.0
2014-11-14 09:45:00,44.22,44.25,44.21,44.22,46800.0,36.187,36.2115,36.1788,36.187,46800.0
2014-11-14 09:50:00,44.23,44.32,44.22,44.27,49400.0,36.1951,36.2688,36.187,36.2279,49400.0
2014-11-14 09:55:00,44.27,44.27,44.23,44.23,22300.0,36.2279,36.2279,36.1951,36.1951,22300.0
2014-11-14 10:00:00,44.24,44.29,44.22,44.27,20600.0,36.2033,36.2442,36.187,36.2279,20600.0
2014-11-14 10:05:00,44.27,44.28,44.22,44.23,30600.0,36.2279,36.2361,36.187,36.1951,30600.0
2014-11-14 10:10:00,44.24,44.27,44.23,44.23,26900.0,36.2033,36.2279,36.1951,36.1951,26900.0
2014-11-14 10:15:00,44.23,44.26,44.2,44.26,36900.0,36.1951,36.2197,36.1706,36.2197,36900.0
2014-11-14 10:20:00,44.25,44.26,44.2,44.21,17300.0,36.2115,36.2197,36.1706,36.1788,17300.0
2014-11-14 10:25:00,44.21,44.22,44.13,44.14,42100.0,36.1788,36.187,36.1133,36.1215,42100.0
2014-11-14 10:30:00,44.14,44.17,44.09,44.09,41800.0,36.1215,36.146,36.0806,36.0806,41800.0
2014-11-14 10:35:00,44.1,44.11,44.04,44.08,55900.0,36.0888,36.0969,36.0397,36.0724,55900.0
2014-11-14 10:40:00,44.07,44.09,44.03,44.07,59400.0,36.0642,36.0806,36.0315,36.0642,59400.0
2014-11-14 10:45:00,44.07,44.17,44.03,44.16,50100.0,36.0642,36.146,36.0315,36.1379,50100.0
2014-11-14 10:50:00,44.16,44.23,44.16,44.17,30900.0,36.1379,36.1951,36.1379,36.146,30900.0
2014-11-14 10:55:00,44.17,44.19,44.14,44.16,69300.0,36.146,36.1624,36.1215,36.1379,69300.0
2014-11-14 11:00:00,44.17,44.19,44.14,44.18,34000.0,36.146,36.1624,36.1215,36.1542,34000.0
2014-11-14 11:05:00,44.17,44.22,44.17,44.17,45500.0,36.146,36.187,36.146,36.146,45500.0
2014-11-14 11:10:00,44.17,44.17,44.11,44.12,54200.0,36.146,36.146,36.0969,36.1051,54200.0
2014-11-14 11:15:00,44.12,44.12,44.05,44.07,35400.0,36.1051,36.1051,36.0478,36.0642,35400.0
2014-11-14 11:20:00,44.07,44.09,44.03,44.04,73100.0,36.0642,36.0806,36.0315,36.0397,73100.0
2014-11-14 11:25:00,44.05,44.09,44.04,44.08,17200.0,36.0478,36.0806,36.0397,36.0724,17200.0
2014-11-14 11:30:00,44.08,44.15,44.04,44.14,26200.0,36.0724,36.1297,36.0397,36.1215,26200.0
2014-11-14 11:35:00,44.14,44.14,44.07,44.07,34300.0,36.1215,36.1215,36.0642,36.0642,34300.0
2014-11-14 11:40:00,44.08,44.1,44.05,44.08,15700.0,36.0724,36.0888,36.0478,36.0724,15700.0
2014-11-14 11:45:00,44.08,44.09,44.05,44.09,12800.0,36.0724,36.0806,36.0478,36.0806,12800.0
2014-11-14 11:50:00,44.09,44.09,44.07,44.08,14500.0,36.0806,36.0806,36.0642,36.0724,14500.0
2014-11-14 11:55:00,44.09,44.09,44.05,44.06,10900.0,36.0806,36.0806,36.0478,36.056,10900.0
2014-11-14 12:00:00,44.07,44.07,44.05,44.05,11100.0,36.0642,36.0642,36.0478,36.0478,11100.0
2014-11-14 12:05:00,44.06,44.06,44.03,44.04,18600.0,36.056,36.056,36.0315,36.0397,18600.0
2014-11-14 12:10:00,44.04,44.04,44.0,44.01,25000.0,36.0397,36.0397,36.0069,36.0151,25000.0
2014-11-14 12:15:00,44.01,44.01,43.94,43.94,34800.0,36.0151,36.0151,35.9578,35.9578,34800.0
2014-11-14 12:20:00,43.94,43.97,43.94,43.96,34200.0,35.9578,35.9824,35.9578,35.9742,34200.0
2014-11-14 12:25:00,43.96,43.99,43.94,43.98,38000.0,35.9742,35.9987,35.9578,35.9906,38000.0
2014-11-14 12:30:00,43.98,44.0,43.98,43.98,21800.0,35.9906,36.0069,35.9906,35.9906,21800.0
2014-11-14 12:35:00,43.98,44.03,43.97,44.02,28100.0,35.9906,36.0315,35.9824,36.0233,28100.0
2014-11-14 12:40:00,44.02,44.04,43.99,43.99,24700.0,36.0233,36.0397,35.9987,35.9987,24700.0
2014-11-14 12:45:00,43.99,43.99,43.93,43.95,41600.0,35.9987,35.9987,35.9496,35.966,41600.0
2014-11-14 12:50:00,43.95,44.0,43.95,44.0,72300.0,35.966,36.0069,35.966,36.0069,72300.0
2014-11-14 12:55:00,44.0,44.0,43.95,43.95,18200.0,36.0069,36.0069,35.966,35.966,18200.0
2014-11-14 13:00:00,43.94,43.94,43.91,43.91,23100.0,35.9578,35.9578,35.9333,35.9333,23100.0
2014-11-14 13:05:00,43.91,43.91,43.86,43.86,42600.0,35.9333,35.9333,35.8924,35.8924,42600.0
2014-11-14 13:10:00,43.86,43.87,43.84,43.85,38600.0,35.8924,35.9005,35.876,35.8842,38600.0
2014-11-14 13:15:00,43.85,43.86,43.83,43.85,33700.0,35.8842,35.8924,35.8678,35.8842,33700.0
2014-11-14 13:20:00,43.85,43.86,43.8,43.8,27400.0,35.8842,35.8924,35.8433,35.8433,27400.0
2014-11-14 13:25:00,43.8,43.82,43.79,43.8,29000.0,35.8433,35.8596,35.8351,35.8433,29000.0
2014-11-14 13:30:00,43.79,43.8,43.74,43.75,48100.0,35.8351,35.8433,35.7942,35.8023,48100.0
2014-11-14 13:35:00,43.75,43.8,43.74,43.78,41300.0,35.8023,35.8433,35.7942,35.8269,41300.0
2014-11-14 13:40:00,43.79,43.79,43.76,43.77,35200.0,35.8351,35.8351,35.8105,35.8187,35200.0
2014-11-14 13:45:00,43.76,43.79,43.76,43.79,38900.0,35.8105,35.8351,35.8105,35.8351,38900.0
2014-11-14 13:50:00,43.78,43.79,43.78,43.78,16600.0,35.8269,35.8351,35.8269,35.8269,16600.0
2014-11-14 13:55:00,43.78,43.79,43.74,43.75,20400.0,35.8269,35.8351,35.7942,35.8023,20400.0
2014-11-14 14:00:00,43.74,43.77,43.73,43.75,69800.0,35.7942,35.8187,35.786,35.8023,69800.0
2014-11-14 14:05:00,43.75,43.77,43.71,43.76,54600.0,35.8023,35.8187,35.7696,35.8105,54600.0
2014-11-14 14:10:00,43.76,43.76,43.71,43.72,78400.0,35.8105,35.8105,35.7696,35.7778,78400.0
2014-11-14 14:15:00,43.72,43.73,43.69,43.7,41300.0,35.7778,35.786,35.7532,35.7614,41300.0
2014-11-14 14:20:00,43.7,43.72,43.7,43.7,50400.0,35.7614,35.7778,35.7614,35.7614,50400.0
2014-11-14 14:25:00,43.71,43.72,43.68,43.69,57200.0,35.7696,35.7778,35.7451,35.7532,57200.0
2014-11-14 14:30:00,43.69,43.71,43.68,43.68,41100.0,35.7532,35.7696,35.7451,35.7451,41100.0
2014-11-14 14:35:00,43.68,43.71,43.68,43.7,38500.0,35.7451,35.7696,35.7451,35.7614,38500.0
2014-11-14 14:40:00,43.7,43.72,43.7,43.72,24700.0,35.7614,35.7778,35.7614,35.7778,24700.0
2014-11-14 14:45:00,43.72,43.73,43.71,43.71,33100.0,35.7778,35.786,35.7696,35.7696,33100.0
2014-11-14 14:50:00,43.71,43.72,43.7,43.71,38700.0,35.7696,35.7778,35.7614,35.7696,38700.0
2014-11-14 14:55:00,43.72,43.72,43.71,43.71,22600.0,35.7778,35.7778,35.7696,35.7696,22600.0
2014-11-14 15:00:00,43.71,43.73,43.71,43.73,59900.0,35.7696,35.786,35.7696,35.786,59900.0
2014-11-14 15:05:00,43.72,43.73,43.72,43.72,26800.0,35.7778,35.786,35.7778,35.7778,26800.0
2014-11-14 15:10:00,43.73,43.73,43.7,43.71,44300.0,35.786,35.786,35.7614,35.7696,44300.0
2014-11-14 15:15:00,43.71,43.73,43.7,43.71,48900.0,35.7696,35.786,35.7614,35.7696,48900.0
2014-11-14 15:20:00,43.71,43.72,43.71,43.71,31100.0,35.7696,35.7778,35.7696,35.7696,31100.0
2014-11-14 15:25:00,43.71,43.73,43.01,43.71,101000.0,35.7696,35.786,35.1968,35.7696,101000.0
2014-11-14 15:30:00,43.72,43.74,43.72,43.74,72900.0,35.7778,35.7942,35.7778,35.7942,72900.0
2014-11-14 15:35:00,43.74,43.77,43.73,43.75,108900.0,35.7942,35.8187,35.786,35.8023,108900.0
2014-11-14 15:40:00,43.75,43.77,43.75,43.76,53600.0,35.8023,35.8187,35.8023,35.8105,53600.0
2014-11-14 15:45:00,43.76,43.78,43.75,43.76,88100.0,35.8105,35.8269,35.8023,35.8105,88100.0
2014-11-14 15:50:00,43.77,43.79,43.76,43.79,80900.0,35.8187,35.8351,35.8105,35.8351,80900.0
2014-11-14 15:55:00,43.79,43.82,43.79,43.81,204200.0,35.8351,35.8596,35.8351,35.8514,204200.0
2014-11-17 09:30:00,43.71,43.75,43.61,43.63,184500.0,35.7696,35.8023,35.6878,35.7041,184500.0
2014-11-17 09:35:00,43.64,43.79,43.63,43.77,57300.0,35.7123,35.8351,35.7041,35.8187,57300.0
2014-11-17 09:40:00,43.78,43.83,43.69,43.7,44300.0,35.8269,35.8678,35.7532,35.7614,44300.0
2014-11-17 09:45:00,43.69,43.82,43.69,43.78,39000.0,35.7532,35.8596,35.7532,35.8269,39000.0
2014-11-17 09:50:00,43.77,43.77,43.66,43.74,40600.0,35.8187,35.8187,35.7287,35.7942,40600.0
2014-11-17 09:55:00,43.75,43.8,43.72,43.74,40100.0,35.8023,35.8433,35.7778,35.7942,40100.0
2014-11-17 10:00:00,43.73,43.87,43.72,43.86,63800.0,35.786,35.9005,35.7778,35.8924,63800.0
2014-11-17 10:05:00,43.86,43.9,43.82,43.83,41000.0,35.8924,35.9251,35.8596,35.8678,41000.0
2014-11-17 10:10:00,43.83,43.91,43.83,43.89,30000.0,35.8678,35.9333,35.8678,35.9169,30000.0
2014-11-17 10:15:00,43.89,43.92,43.88,43.92,49800.0,35.9169,35.9415,35.9087,35.9415,49800.0
2014-11-17 10:20:00,43.92,43.94,43.91,43.92,44200.0,35.9415,35.9578,35.9333,35.9415,44200.0
2014-11-17 10:25:00,43.92,43.95,43.91,43.91,34300.0,35.9415,35.966,35.9333,35.9333,34300.0
2014-11-17 10:30:00,43.91,43.94,43.91,43.92,42800.0,35.9333,35.9578,35.9333,35.9415,42800.0
2014-11-17 10:35:00,43.93,43.93,43.88,43.89,20100.0,35.9496,35.9496,35.9087,35.9169,20100.0
2014-11-17 10:40:00,43.88,43.9,43.85,43.86,30800.0,35.9087,35.9251,35.8842,35.8924,30800.0
2014-11-17 10:45:00,43.85,43.85,43.79,43.8,44200.0,35.8842,35.8842,35.8351,35.8433,44200.0
2014-11-17 10:50:00,43.8,43.8,43.77,43.8,47500.0,35.8433,35.8433,35.8187,35.8433,47500.0
2014-11-17 10:55:00,43.8,43.85,43.8,43.85,47200.0,35.8433,35.8842,35.8433,35.8842,47200.0
2014-11-17 11:00:00,43.85,43.87,43.8,43.8,28800.0,35.8842,35.9005,35.8433,35.8433,28800.0
2014-11-17 11:05:00,43.8,43.83,43.79,43.79,17100.0,35.8433,35.8678,35.8351,35.8351,17100.0
2014-11-17 11:10:00,43.79,43.81,43.75,43.79,26500.0,35.8351,35.8514,35.8023,35.8351,26500.0
2014-11-17 11:15:00,43.79,43.8,43.76,43.79,21300.0,35.8351,35.8433,35.8105,35.8351,21300.0
2014-11-17 11:20:00,43.79,43.79,43.7,43.72,33100.0,35.8351,35.8351,35.7614,35.7778,33100.0
2014-11-17 11:25:00,43.72,43.73,43.66,43.68,34800.0,35.7778,35.786,35.7287,35.7451,34800.0
2014-11-17 11:30:00,43.67,43.73,43.65,43.7,38700.0,35.7369,35.786,35.7205,35.7614,38700.0
2014-11-17 11:35:00,43.71,43.71,43.68,43.7,20100.0,35.7696,35.7696,35.7451,35.7614,20100.0
2014-11-17 11:40:00,43.69,43.71,43.67,43.7,20900.0,35.7532,35.7696,35.7369,35.7614,20900.0
2014-11-17 11:45:00,43.71,43.77,43.71,43.76,19900.0,35.7696,35.8187,35.7696,35.8105,19900.0
2014-11-17 11:50:00,43.75,43.75,43.7,43.75,17000.0,35.8023,35.8023,35.7614,35.8023,17000.0
2014-11-17 11:55:00,43.76,43.77,43.75,43.77,9800.0,35.8105,35.8187,35.8023,35.8187,9800.0
2014-11-17 12:00:00,43.76,43.78,43.74,43.74,26100.0,35.8105,35.8269,35.7942,35.7942,26100.0
2014-11-17 12:05:00,43.75,43.75,43.68,43.68,19400.0,35.8023,35.8023,35.7451,35.7451,19400.0
2014-11-17 12:10:00,43.68,43.79,43.68,43.79,26300.0,35.7451,35.8351,35.7451,35.8351,26300.0
2014-11-17 12:15:00,43.78,43.82,43.77,43.82,9900.0,35.8269,35.8596,35.8187,35.8596,9900.0
2014-11-17 12:20:00,43.82,43.84,43.82,43.82,10400.0,35.8596,35.876,35.8596,35.8596,10400.0
2014-11-17 12:25:00,43.83,43.92,43.82,43.89,22100.0,35.8678,35.9415,35.8596,35.9169,22100.0
2014-11-17 12:30:00,43.89,43.91,43.87,43.87,18800.0,35.9169,35.9333,35.9005,35.9005,18800.0
2014-11-17 12:35:00,43.88,43.9,43.87,43.87,13800.0,35.9087,35.9251,35.9005,35.9005,13800.0
2014-11-17 12:40:00,43.87,43.95,43.86,43.93,17900.0,35.9005,35.966,35.8924,35.9496,17900.0
2014-11-17 12:45:00,43.93,43.95,43.93,43.94,6700.0,35.9496,35.966,35.9496,35.9578,6700.0
2014-11-17 12:50:00,43.93,43.95,43.93,43.94,6300.0,35.9496,35.966,35.9496,35.9578,6300.0
2014-11-17 12:55:00,43.93,43.95,43.92,43.92,15600.0,35.9496,35.966,35.9415,35.9415,15600.0
2014-11-17 13:00:00,43.92,43.95,43.9,43.94,19600.0,35.9415,35.966,35.9251,35.9578,19600.0
2014-11-17 13:05:00,43.93,43.95,43.92,43.94,24600.0,35.9496,35.966,35.9415,35.9578,24600.0
2014-11-17 13:10:00,43.95,43.95,43.92,43.93,9700.0,35.966,35.966,35.9415,35.9496,9700.0
2014-11-17 13:15:00,43.93,43.94,43.9,43.93,14100.0,35.9496,35.9578,35.9251,35.9496,14100.0
2014-11-17 13:20:00,43.92,43.93,43.91,43.93,14000.0,35.9415,35.9496,35.9333,35.9496,14000.0
2014-11-17 13:25:00,43.92,43.93,43.89,43.9,12400.0,35.9415,35.9496,35.9169,35.9251,12400.0
2014-11-17 13:30:00,43.9,43.92,43.89,43.89,15400.0,35.9251,35.9415,35.9169,35.9169,15400.0
2014-11-17 13:35:00,43.89,43.9,43.86,43.86,6000.0,35.9169,35.9251,35.8924,35.8924,6000.0
2014-11-17 13:40:00,43.85,43.88,43.85,43.86,10300.0,35.8842,35.9087,35.8842,35.8924,10300.0
2014-11-17 13:45:00,43.86,43.87,43.81,43.82,39200.0,35.8924,35.9005,35.8514,35.8596,39200.0
2014-11-17 13:50:00,43.83,43.85,43.83,43.84,12200.0,35.8678,35.8842,35.8678,35.876,12200.0
2014-11-17 13:55:00,43.84,43.87,43.83,43.86,21400.0,35.876,35.9005,35.8678,35.8924,21400.0
2014-11-17 14:00:00,43.86,43.86,43.82,43.84,16200.0,35.8924,35.8924,35.8596,35.876,16200.0
2014-11-17 14:05:00,43.84,43.84,43.79,43.81,21900.0,35.876,35.876,35.8351,35.8514,21900.0
2014-11-17 14:10:00,43.82,43.85,43.82,43.85,22700.0,35.8596,35.8842,35.8596,35.8842,22700.0
2014-11-17 14:15:00,43.85,43.85,43.84,43.84,7800.0,35.8842,35.8842,35.876,35.876,7800.0
2014-11-17 14:20:00,43.84,43.84,43.75,43.77,45600.0,35.876,35.876,35.8023,35.8187,45600.0
2014-11-17 14:25:00,43.77,43.78,43.75,43.75,17100.0,35.8187,35.8269,35.8023,35.8023,17100.0
2014-11-17 14:30:00,43.76,43.77,43.74,43.75,64600.0,35.8105,35.8187,35.7942,35.8023,64600.0
2014-11-17 14:35:00,43.76,43.8,43.75,43.79,33300.0,35.8105,35.8433,35.8023,35.8351,33300.0
2014-11-17 14:40:00,43.8,43.8,43.74,43.74,24600.0,35.8433,35.8433,35.7942,35.7942,24600.0
2014-11-17 14:45:00,43.74,43.76,43.73,43.74,61800.0,35.7942,35.8105,35.786,35.7942,61800.0
2014-11-17 14:50:00,43.73,43.74,43.71,43.74,36900.0,35.786,35.7942,35.7696,35.7942,36900.0
2014-11-17 14:55:00,43.74,43.76,43.7,43.7,43900.0,35.7942,35.8105,35.7614,35.7614,43900.0
2014-11-17 15:00:00,43.7,43.74,43.7,43.73,45500.0,35.7614,35.7942,35.7614,35.786,45500.0
2014-11-17 15:05:00,43.73,43.74,43.69,43.74,141100.0,35.786,35.7942,35.7532,35.7942,141100.0
2014-11-17 15:10:00,43.73,43.76,43.71,43.73,50400.0,35.786,35.8105,35.7696,35.786,50400.0
2014-11-17 15:15:00,43.73,43.73,43.69,43.71,37600.0,35.786,35.786,35.7532,35.7696,37600.0
2014-11-17 15:20:00,43.71,43.72,43.69,43.7,60300.0,35.7696,35.7778,35.7532,35.7614,60300.0
2014-11-17 15:25:00,43.69,43.71,43.69,43.71,40200.0,35.7532,35.7696,35.7532,35.7696,40200.0
2014-11-17 15:30:00,43.71,43.72,43.69,43.71,50200.0,35.7696,35.7778,35.7532,35.7696,50200.0
2014-11-17 15:35:00,43.7,43.7,43.66,43.68,74000.0,35.7614,35.7614,35.7287,35.7451,74000.0
2014-11-17 15:40:00,43.69,43.7,43.65,43.65,56200.0,35.7532,35.7614,35.7205,35.7205,56200.0
2014-11-17 15:45:00,43.65,43.68,43.64,43.66,89400.0,35.7205,35.7451,35.7123,35.7287,89400.0
2014-11-17 15:50:00,43.66,43.7,43.66,43.68,89600.0,35.7287,35.7614,35.7287,35.7451,89600.0
2014-11-17 15:55:00,43.68,43.72,43.68,43.7,246000.0,35.7451,35.7778,35.7451,35.7614,246000.0
2014-11-18 09:30:00,43.8,43.82,43.5,43.57,196800.0,35.8433,35.8596,35.5978,35.655,196800.0
2014-11-18 09:35:00,43.59,43.61,43.54,43.59,199300.0,35.6714,35.6878,35.6305,35.6714,199300.0
2014-11-18 09:40:00,43.59,43.7,43.59,43.67,78800.0,35.6714,35.7614,35.6714,35.7369,78800.0
2014-11-18 09:45:00,43.67,43.7,43.62,43.7,125900.0,35.7369,35.7614,35.696,35.7614,125900.0
2014-11-18 09:50:00,43.7,43.7,43.64,43.7,116800.0,35.7614,35.7614,35.7123,35.7614,116800.0
2014-11-18 09:55:00,43.7,43.76,43.69,43.69,94600.0,35.7614,35.8105,35.7532,35.7532,94600.0
2014-11-18 10:00:00,43.7,43.74,43.69,43.7,120500.0,35.7614,35.7942,35.7532,35.7614,120500.0
2014-11-18 10:05:00,43.7,43.71,43.69,43.7,58200.0,35.7614,35.7696,35.7532,35.7614,58200.0
2014-11-18 10:10:00,43.7,43.71,43.63,43.65,60700.0,35.7614,35.7696,35.7041,35.7205,60700.0
2014-11-18 10:15:00,43.65,43.65,43.6,43.6,66700.0,35.7205,35.7205,35.6796,35.6796,66700.0
2014-11-18 10:20:00,43.6,43.65,43.57,43.6,101400.0,35.6796,35.7205,35.655,35.6796,101400.0
2014-11-18 10:25:00,43.59,43.6,43.47,43.49,132200.0,35.6714,35.6796,35.5732,35.5896,132200.0
2014-11-18 10:30:00,43.49,43.5,43.46,43.47,81300.0,35.5896,35.5978,35.565,35.5732,81300.0
2014-11-18 10:35:00,43.46,43.48,43.43,43.47,124300.0,35.565,35.5814,35.5405,35.5732,124300.0
2014-11-18 10:40:00,43.46,43.5,43.44,43.5,49300.0,35.565,35.5978,35.5487,35.5978,49300.0
2014-11-18 10:45:00,43.5,43.55,43.49,43.55,43000.0,35.5978,35.6387,35.5896,35.6387,43000.0
2014-11-18 10:50:00,43.55,43.59,43.53,43.59,41000.0,35.6387,35.6714,35.6223,35.6714,41000.0
2014-11-18 10:55:00,43.6,43.61,43.57,43.6,42700.0,35.6796,35.6878,35.655,35.6796,42700.0
2014-11-18 11:00:00,43.59,43.6,43.54,43.55,154200.0,35.6714,35.6796,35.6305,35.6387,154200.0
2014-11-18 11:05:00,43.55,43.61,43.53,43.55,127600.0,35.6387,35.6878,35.6223,35.6387,127600.0
2014-11-18 11:10:00,43.55,43.6,43.54,43.6,101100.0,35.6387,35.6796,35.6305,35.6796,101100.0
2014-11-18 11:15:00,43.6,43.61,43.59,43.59,40900.0,35.6796,35.6878,35.6714,35.6714,40900.0
2014-11-18 11:20:00,43.6,43.61,43.59,43.61,36600.0,35.6796,35.6878,35.6714,35.6878,36600.0
2014-11-18 11:25:00,43.6,43.61,43.56,43.6,52900.0,35.6796,35.6878,35.6469,35.6796,52900.0
2014-11-18 11:30:00,43.61,43.77,43.61,43.77,49700.0,35.6878,35.8187,35.6878,35.8187,49700.0
2014-11-18 11:35:00,43.77,43.84,43.74,43.82,447900.0,35.8187,35.876,35.7942,35.8596,447900.0
2014-11-18 11:40:00,43.83,43.88,43.78,43.78,93500.0,35.8678,35.9087,35.8269,35.8269,93500.0
2014-11-18 11:45:00,43.79,43.85,43.77,43.79,131600.0,35.8351,35.8842,35.8187,35.8351,131600.0
2014-11-18 11:50:00,43.78,43.8,43.73,43.73,43500.0,35.8269,35.8433,35.786,35.786,43500.0
2014-11-18 11:55:00,43.73,43.76,43.73,43.75,38300.0,35.786,35.8105,35.786,35.8023,38300.0
2014-11-18 12:00:00,43.74,43.74,43.69,43.69,39300.0,35.7942,35.7942,35.7532,35.7532,39300.0
2014-11-18 12:05:00,43.7,43.7,43.69,43.7,26200.0,35.7614,35.7614,35.7532,35.7614,26200.0
2014-11-18 12:10:00,43.7,43.71,43.69,43.7,27300.0,35.7614,35.7696,35.7532,35.7614,27300.0
2014-11-18 12:15:00,43.7,43.7,43.69,43.7,16600.0,35.7614,35.7614,35.7532,35.7614,16600.0
2014-11-18 12:20:00,43.7,43.7,43.66,43.66,22700.0,35.7614,35.7614,35.7287,35.7287,22700.0
2014-11-18 12:25:00,43.66,43.71,43.66,43.7,23200.0,35.7287,35.7696,35.7287,35.7614,23200.0
2014-11-18 12:30:00,43.69,43.71,43.68,43.69,27000.0,35.7532,35.7696,35.7451,35.7532,27000.0
2014-11-18 12:35:00,43.68,43.69,43.63,43.63,18100.0,35.7451,35.7532,35.7041,35.7041,18100.0
2014-11-18 12:40:00,43.63,43.64,43.63,43.63,28500.0,35.7041,35.7123,35.7041,35.7041,28500.0
2014-11-18 12:45:00,43.64,43.64,43.61,43.61,20300.0,35.7123,35.7123,35.6878,35.6878,20300.0
2014-11-18 12:50:00,43.61,43.65,43.61,43.62,82700.0,35.6878,35.7205,35.6878,35.696,82700.0
2014-11-18 12:55:00,43.63,43.71,43.62,43.7,26000.0,35.7041,35.7696,35.696,35.7614,26000.0
2014-11-18 13:00:00,43.71,43.71,43.7,43.71,19200.0,35.7696,35.7696,35.7614,35.7696,19200.0
2014-11-18 13:05:00,43.71,43.71,43.67,43.67,29400.0,35.7696,35.7696,35.7369,35.7369,29400.0
2014-11-18 13:10:00,43.68,43.69,43.67,43.68,55000.0,35.7451,35.7532,35.7369,35.7451,55000.0
2014-11-18 13:15:00,43.67,43.71,43.67,43.69,35900.0,35.7369,35.7696,35.7369,35.7532,35900.0
2014-11-18 13:20:00,43.7,43.74,43.69,43.74,40900.0,35.7614,35.7942,35.7532,35.7942,40900.0
2014-11-18 13:25:00,43.74,43.75,43.73,43.74,24800.0,35.7942,35.8023,35.786,35.7942,24800.0
2014-11-18 13:30:00,43.74,43.75,43.73,43.75,22200.0,35.7942,35.8023,35.786,35.8023,22200.0
2014-11-18 13:35:00,43.74,43.75,43.7,43.7,31100.0,35.7942,35.8023,35.7614,35.7614,31100.0
2014-11-18 13:40:00,43.7,43.71,43.67,43.67,38900.0,35.7614,35.7696,35.7369,35.7369,38900.0
2014-11-18 13:45:00,43.68,43.68,43.6,43.65,100800.0,35.7451,35.7451,35.6796,35.7205,100800.0
2014-11-18 13:50:00,43.65,43.71,43.64,43.7,30500.0,35.7205,35.7696,35.7123,35.7614,30500.0
2014-11-18 13:55:00,43.69,43.71,43.69,43.7,53300.0,35.7532,35.7696,35.7532,35.7614,53300.0
2014-11-18 14:00:00,43.7,43.78,43.67,43.76,63700.0,35.7614,35.8269,35.7369,35.8105,63700.0
2014-11-18 14:05:00,43.76,43.76,43.74,43.75,31600.0,35.8105,35.8105,35.7942,35.8023,31600.0
2014-11-18 14:10:00,43.75,43.78,43.75,43.75,36000.0,35.8023,35.8269,35.8023,35.8023,36000.0
2014-11-18 14:15:00,43.76,43.77,43.74,43.76,36300.0,35.8105,35.8187,35.7942,35.8105,36300.0
2014-11-18 14:20:00,43.76,43.77,43.74,43.75,35000.0,35.8105,35.8187,35.7942,35.8023,35000.0
2014-11-18 14:25:00,43.76,43.76,43.73,43.74,80400.0,35.8105,35.8105,35.786,35.7942,80400.0
2014-11-18 14:30:00,43.74,43.76,43.73,43.74,41200.0,35.7942,35.8105,35.786,35.7942,41200.0
2014-11-18 14:35:00,43.74,43.78,43.74,43.76,38600.0,35.7942,35.8269,35.7942,35.8105,38600.0
2014-11-18 14:40:00,43.76,43.77,43.75,43.75,25200.0,35.8105,35.8187,35.8023,35.8023,25200.0
2014-11-18 14:45:00,43.75,43.76,43.73,43.73,35200.0,35.8023,35.8105,35.786,35.786,35200.0
2014-11-18 14:50:00,43.74,43.74,43.7,43.7,45500.0,35.7942,35.7942,35.7614,35.7614,45500.0
2014-11-18 14:55:00,43.7,43.72,43.68,43.7,81200.0,35.7614,35.7778,35.7451,35.7614,81200.0
2014-11-18 15:00:00,43.7,43.7,43.68,43.68,79500.0,35.7614,35.7614,35.7451,35.7451,79500.0
2014-11-18 15:05:00,43.68,43.74,43.68,43.72,83800.0,35.7451,35.7942,35.7451,35.7778,83800.0
2014-11-18 15:10:00,43.72,43.75,43.71,43.74,44600.0,35.7778,35.8023,35.7696,35.7942,44600.0
2014-11-18 15:15:00,43.75,43.76,43.73,43.73,41100.0,35.8023,35.8105,35.786,35.786,41100.0
2014-11-18 15:20:00,43.73,43.73,43.71,43.72,43100.0,35.786,35.786,35.7696,35.7778,43100.0
2014-11-18 15:25:00,43.72,43.73,43.69,43.69,42900.0,35.7778,35.786,35.7532,35.7532,42900.0
2014-11-18 15:30:00,43.7,43.72,43.68,43.69,129100.0,35.7614,35.7778,35.7451,35.7532,129100.0
2014-11-18 15:35:00,43.69,43.72,43.66,43.72,312600.0,35.7532,35.7778,35.7287,35.7778,312600.0
2014-11-18 15:40:00,43.72,43.76,43.71,43.74,73800.0,35.7778,35.8105,35.7696,35.7942,73800.0
2014-11-18 15:45:00,43.74,43.76,43.68,43.68,157600.0,35.7942,35.8105,35.7451,35.7451,157600.0
2014-11-18 15:50:00,43.69,43.7,43.66,43.7,144100.0,35.7532,35.7614,35.7287,35.7614,144100.0
2014-11-18 15:55:00,43.69,43.72,43.68,43.71,310500.0,35.7532,35.7778,35.7451,35.7696,310500.0
2014-11-19 09:30:00,43.79,43.79,43.46,43.6,118200.0,35.8351,35.8351,35.565,35.6796,118200.0
2014-11-19 09:35:00,43.6,43.66,43.45,43.63,68900.0,35.6796,35.7287,35.5568,35.7041,68900.0
2014-11-19 09:40:00,43.63,43.69,43.6,43.67,27500.0,35.7041,35.7532,35.6796,35.7369,27500.0
2014-11-19 09:45:00,43.66,43.66,43.58,43.65,34400.0,35.7287,35.7287,35.6632,35.7205,34400.0
2014-11-19 09:50:00,43.65,43.67,43.62,43.62,38800.0,35.7205,35.7369,35.696,35.696,38800.0
2014-11-19 09:55:00,43.62,43.67,43.57,43.65,132500.0,35.696,35.7369,35.655,35.7205,132500.0
2014-11-19 10:00:00,43.64,43.65,43.56,43.58,38100.0,35.7123,35.7205,35.6469,35.6632,38100.0
2014-11-19 10:05:00,43.57,43.66,43.55,43.66,19100.0,35.655,35.7287,35.6387,35.7287,19100.0
2014-11-19 10:10:00,43.65,43.66,43.55,43.58,27800.0,35.7205,35.7287,35.6387,35.6632,27800.0
2014-11-19 10:15:00,43.57,43.64,43.54,43.64,38300.0,35.655,35.7123,35.6305,35.7123,38300.0
2014-11-19 10:20:00,43.64,43.72,43.59,43.72,38900.0,35.7123,35.7778,35.6714,35.7778,38900.0
2014-11-19 10:25:00,43.72,43.74,43.68,43.69,44700.0,35.7778,35.7942,35.7451,35.7532,44700.0
2014-11-19 10:30:00,43.69,43.71,43.65,43.66,18000.0,35.7532,35.7696,35.7205,35.7287,18000.0
2014-11-19 10:35:00,43.66,43.7,43.64,43.66,26000.0,35.7287,35.7614,35.7123,35.7287,26000.0
2014-11-19 10:40:00,43.66,43.67,43.6,43.6,28100.0,35.7287,35.7369,35.6796,35.6796,28100.0
2014-11-19 10:45:00,43.59,43.61,43.57,43.58,36300.0,35.6714,35.6878,35.655,35.6632,36300.0
2014-11-19 10:50:00,43.59,43.6,43.56,43.59,29500.0,35.6714,35.6796,35.6469,35.6714,29500.0
2014-11-19 10:55:00,43.6,43.61,43.56,43.57,37400.0,35.6796,35.6878,35.6469,35.655,37400.0
2014-11-19 11:00:00,43.57,43.61,43.55,43.56,46800.0,35.655,35.6878,35.6387,35.6469,46800.0
2014-11-19 11:05:00,43.57,43.61,43.56,43.61,35800.0,35.655,35.6878,35.6469,35.6878,35800.0
2014-11-19 11:10:00,43.61,43.61,43.59,43.59,27600.0,35.6878,35.6878,35.6714,35.6714,27600.0
2014-11-19 11:15:00,43.59,43.61,43.58,43.61,23700.0,35.6714,35.6878,35.6632,35.6878,23700.0
2014-11-19 11:20:00,43.61,43.61,43.58,43.58,22300.0,35.6878,35.6878,35.6632,35.6632,22300.0
2014-11-19 11:25:00,43.58,43.59,43.55,43.55,20100.0,35.6632,35.6714,35.6387,35.6387,20100.0
2014-11-19 11:30:00,43.56,43.61,43.55,43.59,21400.0,35.6469,35.6878,35.6387,35.6714,21400.0
2014-11-19 11:35:00,43.59,43.59,43.54,43.54,20500.0,35.6714,35.6714,35.6305,35.6305,20500.0
2014-11-19 11:40:00,43.54,43.56,43.5,43.51,25700.0,35.6305,35.6469,35.5978,35.6059,25700.0
2014-11-19 11:45:00,43.51,43.52,43.47,43.47,38400.0,35.6059,35.6141,35.5732,35.5732,38400.0
2014-11-19 11:50:00,43.47,43.56,43.47,43.56,46900.0,35.5732,35.6469,35.5732,35.6469,46900.0
2014-11-19 11:55:00,43.55,43.58,43.55,43.57,26900.0,35.6387,35.6632,35.6387,35.655,26900.0
2014-11-19 12:00:00,43.57,43.6,43.56,43.59,13000.0,35.655,35.6796,35.6469,35.6714,13000.0
2014-11-19 12:05:00,43.59,43.6,43.57,43.57,16300.0,35.6714,35.6796,35.655,35.655,16300.0
2014-11-19 12:10:00,43.57,43.6,43.56,43.57,12200.0,35.655,35.6796,35.6469,35.655,12200.0
2014-11-19 12:15:00,43.56,43.58,43.56,43.58,12200.0,35.6469,35.6632,35.6469,35.6632,12200.0
2014-11-19 12:20:00,43.59,43.6,43.56,43.6,18300.0,35.6714,35.6796,35.6469,35.6796,18300.0
2014-11-19 12:25:00,43.6,43.61,43.59,43.6,11400.0,35.6796,35.6878,35.6714,35.6796,11400.0
2014-11-19 12:30:00,43.59,43.61,43.59,43.61,14100.0,35.6714,35.6878,35.6714,35.6878,14100.0
2014-11-19 12:35:00,43.6,43.61,43.54,43.55,14600.0,35.6796,35.6878,35.6305,35.6387,14600.0
2014-11-19 12:40:00,43.55,43.56,43.54,43.55,18600.0,35.6387,35.6469,35.6305,35.6387,18600.0
2014-11-19 12:45:00,43.55,43.55,43.54,43.55,6000.0,35.6387,35.6387,35.6305,35.6387,6000.0
2014-11-19 12:50:00,43.54,43.55,43.54,43.55,16200.0,35.6305,35.6387,35.6305,35.6387,16200.0
2014-11-19 12:55:00,43.54,43.59,43.54,43.59,16500.0,35.6305,35.6714,35.6305,35.6714,16500.0
2014-11-19 13:00:00,43.58,43.61,43.56,43.56,20200.0,35.6632,35.6878,35.6469,35.6469,20200.0
2014-11-19 13:05:00,43.55,43.57,43.55,43.57,11800.0,35.6387,35.655,35.6387,35.655,11800.0
2014-11-19 13:10:00,43.57,43.57,43.55,43.55,20800.0,35.655,35.655,35.6387,35.6387,20800.0
2014-11-19 13:15:00,43.54,43.56,43.54,43.54,14600.0,35.6305,35.6469,35.6305,35.6305,14600.0
2014-11-19 13:20:00,43.54,43.55,43.53,43.53,22000.0,35.6305,35.6387,35.6223,35.6223,22000.0
2014-11-19 13:25:00,43.54,43.57,43.5,43.5,22900.0,35.6305,35.655,35.5978,35.5978,22900.0
2014-11-19 13:30:00,43.51,43.52,43.49,43.49,23300.0,35.6059,35.6141,35.5896,35.5896,23300.0
2014-11-19 13:35:00,43.49,43.5,43.49,43.49,22900.0,35.5896,35.5978,35.5896,35.5896,22900.0
2014-11-19 13:40:00,43.5,43.51,43.49,43.51,34200.0,35.5978,35.6059,35.5896,35.6059,34200.0
2014-11-19 13:45:00,43.5,43.51,43.47,43.48,23000.0,35.5978,35.6059,35.5732,35.5814,23000.0
2014-11-19 13:50:00,43.48,43.51,43.48,43.51,20200.0,35.5814,35.6059,35.5814,35.6059,20200.0
2014-11-19 13:55:00,43.51,43.51,43.47,43.47,18500.0,35.6059,35.6059,35.5732,35.5732,18500.0
2014-11-19 14:00:00,43.48,43.63,43.46,43.62,71200.0,35.5814,35.7041,35.565,35.696,71200.0
2014-11-19 14:05:00,43.63,43.63,43.58,43.6,47700.0,35.7041,35.7041,35.6632,35.6796,47700.0
2014-11-19 14:10:00,43.6,43.62,43.57,43.57,29200.0,35.6796,35.696,35.655,35.655,29200.0
2014-11-19 14:15:00,43.57,43.59,43.56,43.57,23000.0,35.655,35.6714,35.6469,35.655,23000.0
2014-11-19 14:20:00,43.58,43.58,43.42,43.43,48800.0,35.6632,35.6632,35.5323,35.5405,48800.0
2014-11-19 14:25:00,43.44,43.47,43.44,43.46,22900.0,35.5487,35.5732,35.5487,35.565,22900.0
2014-11-19 14:30:00,43.45,43.47,43.44,43.44,36000.0,35.5568,35.5732,35.5487,35.5487,36000.0
2014-11-19 14:35:00,43.45,43.45,43.35,43.39,58300.0,35.5568,35.5568,35.475,35.5077,58300.0
2014-11-19 14:40:00,43.4,43.42,43.38,43.39,27800.0,35.5159,35.5323,35.4996,35.5077,27800.0
2014-11-19 14:45:00,43.38,43.4,43.35,43.39,50400.0,35.4996,35.5159,35.475,35.5077,50400.0
2014-11-19 14:50:00,43.39,43.43,43.38,43.41,29800.0,35.5077,35.5405,35.4996,35.5241,29800.0
2014-11-19 14:55:00,43.41,43.46,43.4,43.43,27200.0,35.5241,35.565,35.5159,35.5405,27200.0
2014-11-19 15:00:00,43.43,43.47,43.43,43.45,24400.0,35.5405,35.5732,35.5405,35.5568,24400.0
2014-11-19 15:05:00,43.44,43.46,43.42,43.42,33900.0,35.5487,35.565,35.5323,35.5323,33900.0
2014-11-19 15:10:00,43.43,43.47,43.42,43.42,43900.0,35.5405,35.5732,35.5323,35.5323,43900.0
2014-11-19 15:15:00,43.43,43.49,43.4,43.48,58800.0,35.5405,35.5896,35.5159,35.5814,58800.0
2014-11-19 15:20:00,43.48,43.53,43.48,43.51,42300.0,35.5814,35.6223,35.5814,35.6059,42300.0
2014-11-19 15:25:00,43.5,43.51,43.48,43.48,33800.0,35.5978,35.6059,35.5814,35.5814,33800.0
2014-11-19 15:30:00,43.48,43.5,43.46,43.48,46100.0,35.5814,35.5978,35.565,35.5814,46100.0
2014-11-19 15:35:00,43.48,43.49,43.43,43.44,42700.0,35.5814,35.5896,35.5405,35.5487,42700.0
2014-11-19 15:40:00,43.44,43.45,43.39,43.43,78000.0,35.5487,35.5568,35.5077,35.5405,78000.0
2014-11-19 15:45:00,43.43,43.5,43.42,43.49,143600.0,35.5405,35.5978,35.5323,35.5896,143600.0
2014-11-19 15:50:00,43.49,43.5,43.45,43.48,128000.0,35.5896,35.5978,35.5568,35.5814,128000.0
2014-11-19 15:55:00,43.47,43.48,43.43,43.43,212600.0,35.5732,35.5814,35.5405,35.5405,212600.0
2014-11-20 09:30:00,43.3,43.36,43.24,43.32,118000.0,35.4341,35.4832,35.385,35.4505,118000.0
2014-11-20 09:35:00,43.32,43.32,43.16,43.19,28000.0,35.4505,35.4505,35.3195,35.3441,28000.0
2014-11-20 09:40:00,43.19,43.24,43.15,43.21,28800.0,35.3441,35.385,35.3113,35.3604,28800.0
2014-11-20 09:45:00,43.21,43.21,43.12,43.15,52900.0,35.3604,35.3604,35.2868,35.3113,52900.0
2014-11-20 09:50:00,43.16,43.17,43.08,43.12,76200.0,35.3195,35.3277,35.2541,35.2868,76200.0
2014-11-20 09:55:00,43.11,43.21,43.05,43.2,61500.0,35.2786,35.3604,35.2295,35.3523,61500.0
2014-11-20 10:00:00,43.19,43.28,43.16,43.22,54700.0,35.3441,35.4177,35.3195,35.3686,54700.0
2014-11-20 10:05:00,43.21,43.27,43.21,43.25,25100.0,35.3604,35.4095,35.3604,35.3932,25100.0
2014-11-20 10:10:00,43.26,43.27,43.19,43.22,30800.0,35.4014,35.4095,35.3441,35.3686,30800.0
2014-11-20 10:15:00,43.22,43.28,43.21,43.21,30700.0,35.3686,35.4177,35.3604,35.3604,30700.0
2014-11-20 10:20:00,43.22,43.24,43.18,43.24,31400.0,35.3686,35.385,35.3359,35.385,31400.0
2014-11-20 10:25:00,43.23,43.26,43.22,43.23,18800.0,35.3768,35.4014,35.3686,35.3768,18800.0
2014-11-20 10:30:00,43.23,43.24,43.17,43.2,25400.0,35.3768,35.385,35.3277,35.3523,25400.0
2014-11-20 10:35:00,43.21,43.33,43.21,43.31,26600.0,35.3604,35.4586,35.3604,35.4423,26600.0
2014-11-20 10:40:00,43.3,43.36,43.29,43.3,23500.0,35.4341,35.4832,35.4259,35.4341,23500.0
2014-11-20 10:45:00,43.31,43.37,43.3,43.34,22900.0,35.4423,35.4914,35.4341,35.4668,22900.0
2014-11-20 10:50:00,43.35,43.38,43.35,43.36,46100.0,35.475,35.4996,35.475,35.4832,46100.0
2014-11-20 10:55:00,43.36,43.42,43.35,43.41,18500.0,35.4832,35.5323,35.475,35.5241,18500.0
2014-11-20 11:00:00,43.41,43.43,43.4,43.43,27400.0,35.5241,35.5405,35.5159,35.5405,27400.0
2014-11-20 11:05:00,43.42,43.45,43.42,43.44,25700.0,35.5323,35.5568,35.5323,35.5487,25700.0
2014-11-20 11:10:00,43.44,43.47,43.44,43.47,30600.0,35.5487,35.5732,35.5487,35.5732,30600.0
2014-11-20 11:15:00,43.47,43.47,43.46,43.47,23200.0,35.5732,35.5732,35.565,35.5732,23200.0
2014-11-20 11:20:00,43.47,43.49,43.41,43.47,28500.0,35.5732,35.5896,35.5241,35.5732,28500.0
2014-11-20 11:25:00,43.48,43.5,43.48,43.49,11400.0,35.5814,35.5978,35.5814,35.5896,11400.0
2014-11-20 11:30:00,43.5,43.51,43.41,43.43,31600.0,35.5978,35.6059,35.5241,35.5405,31600.0
2014-11-20 11:35:00,43.43,43.46,43.43,43.43,16100.0,35.5405,35.565,35.5405,35.5405,16100.0
2014-11-20 11:40:00,43.43,43.44,43.41,43.42,25800.0,35.5405,35.5487,35.5241,35.5323,25800.0
2014-11-20 11:45:00,43.43,43.46,43.42,43.46,8200.0,35.5405,35.565,35.5323,35.565,8200.0
2014-11-20 11:50:00,43.46,43.48,43.45,43.48,16800.0,35.565,35.5814,35.5568,35.5814,16800.0
2014-11-20 11:55:00,43.48,43.48,43.44,43.47,33200.0,35.5814,35.5814,35.5487,35.5732,33200.0
2014-11-20 12:00:00,43.47,43.5,43.46,43.5,31800.0,35.5732,35.5978,35.565,35.5978,31800.0
2014-11-20 12:05:00,43.5,43.5,43.45,43.47,30900.0,35.5978,35.5978,35.5568,35.5732,30900.0
2014-11-20 12:10:00,43.47,43.51,43.46,43.51,16200.0,35.5732,35.6059,35.565,35.6059,16200.0
2014-11-20 12:15:00,43.51,43.56,43.5,43.55,31100.0,35.6059,35.6469,35.5978,35.6387,31100.0
2014-11-20 12:20:00,43.55,43.56,43.54,43.55,6600.0,35.6387,35.6469,35.6305,35.6387,6600.0
2014-11-20 12:25:00,43.55,43.55,43.53,43.53,17300.0,35.6387,35.6387,35.6223,35.6223,17300.0
2014-11-20 12:30:00,43.53,43.56,43.53,43.54,22600.0,35.6223,35.6469,35.6223,35.6305,22600.0
2014-11-20 12:35:00,43.54,43.55,43.53,43.54,12400.0,35.6305,35.6387,35.6223,35.6305,12400.0
2014-11-20 12:40:00,43.55,43.55,43.49,43.49,9500.0,35.6387,35.6387,35.5896,35.5896,9500.0
2014-11-20 12:45:00,43.5,43.52,43.49,43.52,20100.0,35.5978,35.6141,35.5896,35.6141,20100.0
2014-11-20 12:50:00,43.52,43.52,43.49,43.5,14700.0,35.6141,35.6141,35.5896,35.5978,14700.0
2014-11-20 12:55:00,43.5,43.5,43.48,43.5,14300.0,35.5978,35.5978,35.5814,35.5978,14300.0
2014-11-20 13:00:00,43.5,43.53,43.49,43.53,15500.0,35.5978,35.6223,35.5896,35.6223,15500.0
2014-11-20 13:05:00,43.52,43.53,43.5,43.52,40100.0,35.6141,35.6223,35.5978,35.6141,40100.0
2014-11-20 13:10:00,43.52,43.54,43.5,43.52,10900.0,35.6141,35.6305,35.5978,35.6141,10900.0
2014-11-20 13:15:00,43.52,43.55,43.51,43.54,13600.0,35.6141,35.6387,35.6059,35.6305,13600.0
2014-11-20 13:20:00,43.54,43.54,43.52,43.53,15400.0,35.6305,35.6305,35.6141,35.6223,15400.0
2014-11-20 13:25:00,43.52,43.56,43.52,43.56,12800.0,35.6141,35.6469,35.6141,35.6469,12800.0
2014-11-20 13:30:00,43.56,43.61,43.56,43.61,15800.0,35.6469,35.6878,35.6469,35.6878,15800.0
2014-11-20 13:35:00,43.61,43.61,43.56,43.56,34500.0,35.6878,35.6878,35.6469,35.6469,34500.0
2014-11-20 13:40:00,43.55,43.57,43.55,43.57,11300.0,35.6387,35.655,35.6387,35.655,11300.0
2014-11-20 13:45:00,43.57,43.6,43.57,43.59,14100.0,35.655,35.6796,35.655,35.6714,14100.0
2014-11-20 13:50:00,43.6,43.62,43.59,43.61,27400.0,35.6796,35.696,35.6714,35.6878,27400.0
2014-11-20 13:55:00,43.62,43.65,43.61,43.65,20200.0,35.696,35.7205,35.6878,35.7205,20200.0
2014-11-20 14:00:00,43.65,43.68,43.64,43.66,151100.0,35.7205,35.7451,35.7123,35.7287,151100.0
2014-11-20 14:05:00,43.66,43.68,43.65,43.67,35300.0,35.7287,35.7451,35.7205,35.7369,35300.0
2014-11-20 14:10:00,43.67,43.74,43.66,43.74,123300.0,35.7369,35.7942,35.7287,35.7942,123300.0
2014-11-20 14:15:00,43.73,43.74,43.69,43.71,80000.0,35.786,35.7942,35.7532,35.7696,80000.0
2014-11-20 14:20:00,43.71,43.71,43.69,43.71,313100.0,35.7696,35.7696,35.7532,35.7696,313100.0
2014-11-20 14:25:00,43.71,43.72,43.7,43.7,29000.0,35.7696,35.7778,35.7614,35.7614,29000.0
2014-11-20 14:30:00,43.71,43.72,43.7,43.71,63800.0,35.7696,35.7778,35.7614,35.7696,63800.0
2014-11-20 14:35:00,43.71,43.73,43.7,43.71,77700.0,35.7696,35.786,35.7614,35.7696,77700.0
2014-11-20 14:40:00,43.71,43.73,43.7,43.72,63400.0,35.7696,35.786,35.7614,35.7778,63400.0
2014-11-20 14:45:00,43.72,43.73,43.7,43.71,99300.0,35.7778,35.786,35.7614,35.7696,99300.0
2014-11-20 14:50:00,43.71,43.75,43.7,43.73,38000.0,35.7696,35.8023,35.7614,35.786,38000.0
2014-11-20 14:55:00,43.73,43.74,43.7,43.7,45400.0,35.786,35.7942,35.7614,35.7614,45400.0
2014-11-20 15:00:00,43.71,43.71,43.66,43.69,460600.0,35.7696,35.7696,35.7287,35.7532,460600.0
2014-11-20 15:05:00,43.68,43.7,43.66,43.7,46200.0,35.7451,35.7614,35.7287,35.7614,46200.0
2014-11-20 15:10:00,43.7,43.7,43.63,43.66,33800.0,35.7614,35.7614,35.7041,35.7287,33800.0
2014-11-20 15:15:00,43.66,43.7,43.66,43.7,39800.0,35.7287,35.7614,35.7287,35.7614,39800.0
2014-11-20 15:20:00,43.7,43.7,43.64,43.66,43100.0,35.7614,35.7614,35.7123,35.7287,43100.0
2014-11-20 15:25:00,43.66,43.72,43.66,43.7,83900.0,35.7287,35.7778,35.7287,35.7614,83900.0
2014-11-20 15:30:00,43.71,43.79,43.7,43.73,194300.0,35.7696,35.8351,35.7614,35.786,194300.0
2014-11-20 15:35:00,43.74,43.78,43.72,43.75,58900.0,35.7942,35.8269,35.7778,35.8023,58900.0
2014-11-20 15:40:00,43.74,43.8,43.74,43.79,109700.0,35.7942,35.8433,35.7942,35.8351,109700.0
2014-11-20 15:45:00,43.8,43.84,43.74,43.75,129500.0,35.8433,35.876,35.7942,35.8023,129500.0
2014-11-20 15:50:00,43.74,43.78,43.74,43.76,102300.0,35.7942,35.8269,35.7942,35.8105,102300.0
2014-11-20 15:55:00,43.77,43.79,43.75,43.78,212200.0,35.8187,35.8351,35.8023,35.8269,212200.0
2014-11-21 09:30:00,44.15,44.19,44.12,44.16,29600.0,36.1297,36.1624,36.1051,36.1379,29600.0
2014-11-21 09:35:00,44.16,44.16,44.04,44.11,521200.0,36.1379,36.1379,36.0397,36.0969,521200.0
2014-11-21 09:40:00,44.09,44.1,43.93,44.03,49300.0,36.0806,36.0888,35.9496,36.0315,49300.0
2014-11-21 09:45:00,44.03,44.08,44.0,44.02,38800.0,36.0315,36.0724,36.0069,36.0233,38800.0
2014-11-21 09:50:00,44.03,44.11,44.03,44.08,37200.0,36.0315,36.0969,36.0315,36.0724,37200.0
2014-11-21 09:55:00,44.09,44.09,44.01,44.02,37500.0,36.0806,36.0806,36.0151,36.0233,37500.0
2014-11-21 10:00:00,44.02,44.07,44.01,44.02,55100.0,36.0233,36.0642,36.0151,36.0233,55100.0
2014-11-21 10:05:00,44.02,44.06,43.99,44.01,72300.0,36.0233,36.056,35.9987,36.0151,72300.0
2014-11-21 10:10:00,44.01,44.01,43.96,43.97,37200.0,36.0151,36.0151,35.9742,35.9824,37200.0
2014-11-21 10:15:00,43.97,43.99,43.91,43.93,46900.0,35.9824,35.9987,35.9333,35.9496,46900.0
2014-11-21 10:20:00,43.93,43.95,43.91,43.93,34800.0,35.9496,35.966,35.9333,35.9496,34800.0
2014-11-21 10:25:00,43.93,43.95,43.91,43.92,40200.0,35.9496,35.966,35.9333,35.9415,40200.0
2014-11-21 10:30:00,43.93,43.94,43.87,43.89,72100.0,35.9496,35.9578,35.9005,35.9169,72100.0
2014-11-21 10:35:00,43.89,43.96,43.88,43.95,50500.0,35.9169,35.9742,35.9087,35.966,50500.0
2014-11-21 10:40:00,43.94,43.96,43.9,43.91,25800.0,35.9578,35.9742,35.9251,35.9333,25800.0
2014-11-21 10:45:00,43.92,43.95,43.87,43.88,56800.0,35.9415,35.966,35.9005,35.9087,56800.0
2014-11-21 10:50:00,43.87,43.88,43.86,43.87,19200.0,35.9005,35.9087,35.8924,35.9005,19200.0
2014-11-21 10:55:00,43.88,43.88,43.83,43.85,32800.0,35.9087,35.9087,35.8678,35.8842,32800.0
2014-11-21 11:00:00,43.86,43.87,43.83,43.87,32500.0,35.8924,35.9005,35.8678,35.9005,32500.0
2014-11-21 11:05:00,43.86,43.87,43.82,43.84,21800.0,35.8924,35.9005,35.8596,35.876,21800.0
2014-11-21 11:10:00,43.84,43.87,43.82,43.86,26000.0,35.876,35.9005,35.8596,35.8924,26000.0
2014-11-21 11:15:00,43.86,43.88,43.84,43.84,15200.0,35.8924,35.9087,35.876,35.876,15200.0
2014-11-21 11:20:00,43.83,43.86,43.82,43.83,24700.0,35.8678,35.8924,35.8596,35.8678,24700.0
2014-11-21 11:25:00,43.82,43.84,43.8,43.8,19400.0,35.8596,35.876,35.8433,35.8433,19400.0
2014-11-21 11:30:00,43.82,43.84,43.8,43.8,22400.0,35.8596,35.876,35.8433,35.8433,22400.0
2014-11-21 11:35:00,43.81,43.82,43.77,43.78,22500.0,35.8514,35.8596,35.8187,35.8269,22500.0
2014-11-21 11:40:00,43.79,43.82,43.78,43.79,23200.0,35.8351,35.8596,35.8269,35.8351,23200.0
2014-11-21 11:45:00,43.8,43.87,43.79,43.86,26400.0,35.8433,35.9005,35.8351,35.8924,26400.0
2014-11-21 11:50:00,43.85,43.88,43.84,43.87,29400.0,35.8842,35.9087,35.876,35.9005,29400.0
2014-11-21 11:55:00,43.88,43.89,43.84,43.86,25800.0,35.9087,35.9169,35.876,35.8924,25800.0
2014-11-21 12:00:00,43.86,43.89,43.84,43.86,20000.0,35.8924,35.9169,35.876,35.8924,20000.0
2014-11-21 12:05:00,43.87,43.87,43.81,43.83,14900.0,35.9005,35.9005,35.8514,35.8678,14900.0
2014-11-21 12:10:00,43.83,43.85,43.81,43.82,16900.0,35.8678,35.8842,35.8514,35.8596,16900.0
2014-11-21 12:15:00,43.81,43.82,43.79,43.81,17900.0,35.8514,35.8596,35.8351,35.8514,17900.0
2014-11-21 12:20:00,43.81,43.81,43.76,43.78,18700.0,35.8514,35.8514,35.8105,35.8269,18700.0
2014-11-21 12:25:00,43.79,43.79,43.73,43.74,17600.0,35.8351,35.8351,35.786,35.7942,17600.0
2014-11-21 12:30:00,43.75,43.81,43.75,43.77,20500.0,35.8023,35.8514,35.8023,35.8187,20500.0
2014-11-21 12:35:00,43.77,43.8,43.76,43.79,12900.0,35.8187,35.8433,35.8105,35.8351,12900.0
2014-11-21 12:40:00,43.79,43.82,43.77,43.78,18600.0,35.8351,35.8596,35.8187,35.8269,18600.0
2014-11-21 12:45:00,43.79,43.82,43.78,43.79,9100.0,35.8351,35.8596,35.8269,35.8351,9100.0
2014-11-21 12:50:00,43.79,43.8,43.77,43.77,13000.0,35.8351,35.8433,35.8187,35.8187,13000.0
2014-11-21 12:55:00,43.77,43.81,43.76,43.8,8200.0,35.8187,35.8514,35.8105,35.8433,8200.0
2014-11-21 13:00:00,43.8,43.81,43.75,43.81,19500.0,35.8433,35.8514,35.8023,35.8514,19500.0
2014-11-21 13:05:00,43.8,43.83,43.8,43.81,47000.0,35.8433,35.8678,35.8433,35.8514,47000.0
2014-11-21 13:10:00,43.81,43.83,43.8,43.81,11700.0,35.8514,35.8678,35.8433,35.8514,11700.0
2014-11-21 13:15:00,43.81,43.81,43.79,43.8,8400.0,35.8514,35.8514,35.8351,35.8433,8400.0
2014-11-21 13:20:00,43.8,43.82,43.79,43.82,20200.0,35.8433,35.8596,35.8351,35.8596,20200.0
2014-11-21 13:25:00,43.81,43.82,43.77,43.78,28400.0,35.8514,35.8596,35.8187,35.8269,28400.0
2014-11-21 13:30:00,43.78,43.81,43.75,43.8,43600.0,35.8269,35.8514,35.8023,35.8433,43600.0
2014-11-21 13:35:00,43.8,43.82,43.79,43.81,15800.0,35.8433,35.8596,35.8351,35.8514,15800.0
2014-11-21 13:40:00,43.8,43.84,43.8,43.83,13900.0,35.8433,35.876,35.8433,35.8678,13900.0
2014-11-21 13:45:00,43.83,43.87,43.82,43.87,16100.0,35.8678,35.9005,35.8596,35.9005,16100.0
2014-11-21 13:50:00,43.87,43.87,43.85,43.85,17600.0,35.9005,35.9005,35.8842,35.8842,17600.0
2014-11-21 13:55:00,43.86,43.87,43.84,43.84,10400.0,35.8924,35.9005,35.876,35.876,10400.0
2014-11-21 14:00:00,43.84,43.88,43.84,43.86,15600.0,35.876,35.9087,35.876,35.8924,15600.0
2014-11-21 14:05:00,43.86,43.87,43.84,43.86,23300.0,35.8924,35.9005,35.876,35.8924,23300.0
2014-11-21 14:10:00,43.86,43.86,43.82,43.82,19200.0,35.8924,35.8924,35.8596,35.8596,19200.0
2014-11-21 14:15:00,43.83,43.84,43.82,43.83,16000.0,35.8678,35.876,35.8596,35.8678,16000.0
2014-11-21 14:20:00,43.82,43.83,43.78,43.8,18900.0,35.8596,35.8678,35.8269,35.8433,18900.0
2014-11-21 14:25:00,43.8,43.81,43.76,43.77,10200.0,35.8433,35.8514,35.8105,35.8187,10200.0
2014-11-21 14:30:00,43.76,43.8,43.74,43.79,27600.0,35.8105,35.8433,35.7942,35.8351,27600.0
2014-11-21 14:35:00,43.79,43.81,43.77,43.79,15400.0,35.8351,35.8514,35.8187,35.8351,15400.0
2014-11-21 14:40:00,43.8,43.85,43.79,43.84,13500.0,35.8433,35.8842,35.8351,35.876,13500.0
2014-11-21 14:45:00,43.84,43.86,43.83,43.86,24700.0,35.876,35.8924,35.8678,35.8924,24700.0
2014-11-21 14:50:00,43.85,43.88,43.84,43.86,18700.0,35.8842,35.9087,35.876,35.8924,18700.0
2014-11-21 14:55:00,43.87,43.87,43.83,43.84,14500.0,35.9005,35.9005,35.8678,35.876,14500.0
2014-11-21 15:00:00,43.83,43.86,43.83,43.84,35000.0,35.8678,35.8924,35.8678,35.876,35000.0
2014-11-21 15:05:00,43.84,43.86,43.82,43.83,50000.0,35.876,35.8924,35.8596,35.8678,50000.0
2014-11-21 15:10:00,43.83,43.87,43.82,43.84,31300.0,35.8678,35.9005,35.8596,35.876,31300.0
2014-11-21 15:15:00,43.84,43.85,43.83,43.83,17700.0,35.876,35.8842,35.8678,35.8678,17700.0
2014-11-21 15:20:00,43.83,43.84,43.79,43.79,42500.0,35.8678,35.876,35.8351,35.8351,42500.0
2014-11-21 15:25:00,43.8,43.81,43.76,43.8,62000.0,35.8433,35.8514,35.8105,35.8433,62000.0
2014-11-21 15:30:00,43.81,43.86,43.8,43.83,67900.0,35.8514,35.8924,35.8433,35.8678,67900.0
2014-11-21 15:35:00,43.83,43.84,43.78,43.79,57400.0,35.8678,35.876,35.8269,35.8351,57400.0
2014-11-21 15:40:00,43.78,43.8,43.74,43.75,73400.0,35.8269,35.8433,35.7942,35.8023,73400.0
2014-11-21 15:45:00,43.75,43.78,43.72,43.72,111200.0,35.8023,35.8269,35.7778,35.7778,111200.0
2014-11-21 15:50:00,43.73,43.77,43.71,43.72,160400.0,35.786,35.8187,35.7696,35.7778,160400.0
2014-11-21 15:55:00,43.73,43.81,43.72,43.8,224100.0,35.786,35.8514,35.7778,35.8433,224100.0
2014-11-24 09:30:00,43.59,44.0,43.59,43.92,130800.0,35.6714,36.0069,35.6714,35.9415,130800.0
2014-11-24 09:35:00,43.91,44.07,43.91,43.94,38500.0,35.9333,36.0642,35.9333,35.9578,38500.0
2014-11-24 09:40:00,43.94,43.94,43.88,43.92,37000.0,35.9578,35.9578,35.9087,35.9415,37000.0
2014-11-24 09:45:00,43.92,43.96,43.89,43.92,32000.0,35.9415,35.9742,35.9169,35.9415,32000.0
2014-11-24 09:50:00,43.92,43.95,43.9,43.92,17900.0,35.9415,35.966,35.9251,35.9415,17900.0
2014-11-24 09:55:00,43.93,43.93,43.88,43.89,31500.0,35.9496,35.9496,35.9087,35.9169,31500.0
2014-11-24 10:00:00,43.89,43.93,43.87,43.89,26700.0,35.9169,35.9496,35.9005,35.9169,26700.0
2014-11-24 10:05:00,43.89,43.9,43.84,43.84,29000.0,35.9169,35.9251,35.876,35.876,29000.0
2014-11-24 10:10:00,43.84,43.97,43.83,43.97,27500.0,35.876,35.9824,35.8678,35.9824,27500.0
2014-11-24 10:15:00,43.97,43.98,43.89,43.89,47000.0,35.9824,35.9906,35.9169,35.9169,47000.0
2014-11-24 10:20:00,43.9,43.9,43.84,43.87,50000.0,35.9251,35.9251,35.876,35.9005,50000.0
2014-11-24 10:25:00,43.87,43.9,43.86,43.9,20600.0,35.9005,35.9251,35.8924,35.9251,20600.0
2014-11-24 10:30:00,43.9,43.94,43.87,43.94,36700.0,35.9251,35.9578,35.9005,35.9578,36700.0
2014-11-24 10:35:00,43.94,44.05,43.93,44.04,63800.0,35.9578,36.0478,35.9496,36.0397,63800.0
2014-11-24 10:40:00,44.05,44.13,44.04,44.13,43700.0,36.0478,36.1133,36.0397,36.1133,43700.0
2014-11-24 10:45:00,44.13,44.15,44.1,44.13,47400.0,36.1133,36.1297,36.0888,36.1133,47400.0
2014-11-24 10:50:00,44.14,44.15,44.06,44.07,21200.0,36.1215,36.1297,36.056,36.0642,21200.0
2014-11-24 10:55:00,44.07,44.14,44.05,44.13,44800.0,36.0642,36.1215,36.0478,36.1133,44800.0
2014-11-24 11:00:00,44.13,44.2,44.12,44.2,74000.0,36.1133,36.1706,36.1051,36.1706,74000.0
2014-11-24 11:05:00,44.21,44.21,44.12,44.15,35200.0,36.1788,36.1788,36.1051,36.1297,35200.0
2014-11-24 11:10:00,44.15,44.22,44.14,44.22,70300.0,36.1297,36.187,36.1215,36.187,70300.0
2014-11-24 11:15:00,44.22,44.22,44.19,44.2,35300.0,36.187,36.187,36.1624,36.1706,35300.0
2014-11-24 11:20:00,44.2,44.22,44.18,44.21,58500.0,36.1706,36.187,36.1542,36.1788,58500.0
2014-11-24 11:25:00,44.21,44.25,44.2,44.25,32100.0,36.1788,36.2115,36.1706,36.2115,32100.0
2014-11-24 11:30:00,44.25,44.26,44.19,44.19,42000.0,36.2115,36.2197,36.1624,36.1624,42000.0
2014-11-24 11:35:00,44.19,44.27,44.18,44.26,55100.0,36.1624,36.2279,36.1542,36.2197,55100.0
2014-11-24 11:40:00,44.26,44.28,44.24,44.27,31700.0,36.2197,36.2361,36.2033,36.2279,31700.0
2014-11-24 11:45:00,44.27,44.35,44.27,44.34,76000.0,36.2279,36.2933,36.2279,36.2852,76000.0
2014-11-24 11:50:00,44.34,44.37,44.33,44.37,38200.0,36.2852,36.3097,36.277,36.3097,38200.0
2014-11-24 11:55:00,44.37,44.37,44.31,44.31,34800.0,36.3097,36.3097,36.2606,36.2606,34800.0
2014-11-24 12:00:00,44.32,44.4,44.3,44.4,80400.0,36.2688,36.3343,36.2524,36.3343,80400.0
2014-11-24 12:05:00,44.4,44.4,44.31,44.34,30400.0,36.3343,36.3343,36.2606,36.2852,30400.0
2014-11-24 12:10:00,44.33,44.34,44.29,44.34,35300.0,36.277,36.2852,36.2442,36.2852,35300.0
2014-11-24 12:15:00,44.34,44.35,44.32,44.35,23100.0,36.2852,36.2933,36.2688,36.2933,23100.0
2014-11-24 12:20:00,44.35,44.38,44.34,44.38,21400.0,36.2933,36.3179,36.2852,36.3179,21400.0
2014-11-24 12:25:00,44.37,44.38,44.32,44.37,45400.0,36.3097,36.3179,36.2688,36.3097,45400.0
2014-11-24 12:30:00,44.37,44.37,44.33,44.33,26900.0,36.3097,36.3097,36.277,36.277,26900.0
2014-11-24 12:35:00,44.33,44.35,44.33,44.35,12600.0,36.277,36.2933,36.277,36.2933,12600.0
2014-11-24 12:40:00,44.34,44.39,44.34,44.38,31200.0,36.2852,36.3261,36.2852,36.3179,31200.0
2014-11-24 12:45:00,44.39,44.39,44.38,44.39,34700.0,36.3261,36.3261,36.3179,36.3261,34700.0
2014-11-24 12:50:00,44.39,44.39,44.36,44.36,17400.0,36.3261,36.3261,36.3015,36.3015,17400.0
2014-11-24 12:55:00,44.36,44.37,44.34,44.37,37500.0,36.3015,36.3097,36.2852,36.3097,37500.0
2014-11-24 13:00:00,44.37,44.37,44.36,44.36,4400.0,36.3097,36.3097,36.3015,36.3015,4400.0
2014-11-24 13:05:00,44.37,44.4,44.36,44.4,37600.0,36.3097,36.3343,36.3015,36.3343,37600.0
2014-11-24 13:10:00,44.39,44.4,44.37,44.37,42000.0,36.3261,36.3343,36.3097,36.3097,42000.0
2014-11-24 13:15:00,44.37,44.38,44.34,44.36,16900.0,36.3097,36.3179,36.2852,36.3015,16900.0
2014-11-24 13:20:00,44.37,44.39,44.37,44.38,16900.0,36.3097,36.3261,36.3097,36.3179,16900.0
2014-11-24 13:25:00,44.38,44.39,44.37,44.37,12700.0,36.3179,36.3261,36.3097,36.3097,12700.0
2014-11-24 13:30:00,44.37,44.38,44.32,44.33,10900.0,36.3097,36.3179,36.2688,36.277,10900.0
2014-11-24 13:35:00,44.32,44.32,44.28,44.29,28100.0,36.2688,36.2688,36.2361,36.2442,28100.0
2014-11-24 13:40:00,44.29,44.29,44.26,44.26,12500.0,36.2442,36.2442,36.2197,36.2197,12500.0
2014-11-24 13:45:00,44.25,44.28,44.24,44.27,17900.0,36.2115,36.2361,36.2033,36.2279,17900.0
2014-11-24 13:50:00,44.28,44.28,44.23,44.23,24000.0,36.2361,36.2361,36.1951,36.1951,24000.0
2014-11-24 13:55:00,44.23,44.24,44.22,44.22,11800.0,36.1951,36.2033,36.187,36.187,11800.0
2014-11-24 14:00:00,44.22,44.27,44.2,44.26,40200.0,36.187,36.2279,36.1706,36.2197,40200.0
2014-11-24 14:05:00,44.26,44.28,44.22,44.23,48600.0,36.2197,36.2361,36.187,36.1951,48600.0
2014-11-24 14:10:00,44.23,44.23,44.22,44.22,17300.0,36.1951,36.1951,36.187,36.187,17300.0
2014-11-24 14:15:00,44.22,44.23,44.2,44.21,13900.0,36.187,36.1951,36.1706,36.1788,13900.0
2014-11-24 14:20:00,44.21,44.24,44.21,44.22,33000.0,36.1788,36.2033,36.1788,36.187,33000.0
2014-11-24 14:25:00,44.23,44.25,44.23,44.25,14300.0,36.1951,36.2115,36.1951,36.2115,14300.0
2014-11-24 14:30:00,44.25,44.25,44.22,44.23,33400.0,36.2115,36.2115,36.187,36.1951,33400.0
2014-11-24 14:35:00,44.24,44.24,44.22,44.23,24800.0,36.2033,36.2033,36.187,36.1951,24800.0
2014-11-24 14:40:00,44.24,44.26,44.23,44.24,22800.0,36.2033,36.2197,36.1951,36.2033,22800.0
2014-11-24 14:45:00,44.25,44.28,44.24,44.27,30900.0,36.2115,36.2361,36.2033,36.2279,30900.0
2014-11-24 14:50:00,44.27,44.3,44.26,44.29,54900.0,36.2279,36.2524,36.2197,36.2442,54900.0
2014-11-24 14:55:00,44.28,44.29,44.26,44.27,51000.0,36.2361,36.2442,36.2197,36.2279,51000.0
2014-11-24 15:00:00,44.27,44.27,44.22,44.22,27600.0,36.2279,36.2279,36.187,36.187,27600.0
2014-11-24 15:05:00,44.22,44.23,44.2,44.21,58900.0,36.187,36.1951,36.1706,36.1788,58900.0
2014-11-24 15:10:00,44.22,44.24,44.21,44.21,49100.0,36.187,36.2033,36.1788,36.1788,49100.0
2014-11-24 15:15:00,44.21,44.23,44.18,44.2,77700.0,36.1788,36.1951,36.1542,36.1706,77700.0
2014-11-24 15:20:00,44.21,44.24,44.2,44.23,53300.0,36.1788,36.2033,36.1706,36.1951,53300.0
2014-11-24 15:25:00,44.24,44.26,44.21,44.25,48300.0,36.2033,36.2197,36.1788,36.2115,48300.0
2014-11-24 15:30:00,44.26,44.29,44.25,44.26,56700.0,36.2197,36.2442,36.2115,36.2197,56700.0
2014-11-24 15:35:00,44.26,44.3,44.25,44.3,51000.0,36.2197,36.2524,36.2115,36.2524,51000.0
2014-11-24 15:40:00,44.3,44.33,44.29,44.3,73300.0,36.2524,36.277,36.2442,36.2524,73300.0
2014-11-24 15:45:00,44.3,44.32,44.28,44.29,54500.0,36.2524,36.2688,36.2361,36.2442,54500.0
2014-11-24 15:50:00,44.29,44.33,44.28,44.31,115500.0,36.2442,36.277,36.2361,36.2606,115500.0
2014-11-24 15:55:00,44.31,44.34,44.3,44.31,182700.0,36.2606,36.2852,36.2524,36.2606,182700.0
2014-11-25 09:30:00,44.31,44.31,44.04,44.05,97500.0,36.2606,36.2606,36.0397,36.0478,97500.0
2014-11-25 09:35:00,44.05,44.23,44.05,44.14,20400.0,36.0478,36.1951,36.0478,36.1215,20400.0
2014-11-25 09:40:00,44.11,44.14,44.0,44.08,53800.0,36.0969,36.1215,36.0069,36.0724,53800.0
2014-11-25 09:45:00,44.09,44.12,44.02,44.02,22100.0,36.0806,36.1051,36.0233,36.0233,22100.0
2014-11-25 09:50:00,44.03,44.03,43.97,43.98,42300.0,36.0315,36.0315,35.9824,35.9906,42300.0
2014-11-25 09:55:00,43.98,44.09,43.98,44.09,31800.0,35.9906,36.0806,35.9906,36.0806,31800.0
2014-11-25 10:00:00,44.08,44.13,44.06,44.07,22500.0,36.0724,36.1133,36.056,36.0642,22500.0
2014-11-25 10:05:00,44.06,44.07,44.03,44.06,23300.0,36.056,36.0642,36.0315,36.056,23300.0
2014-11-25 10:10:00,44.06,44.07,44.03,44.05,18300.0,36.056,36.0642,36.0315,36.0478,18300.0
2014-11-25 10:15:00,44.04,44.1,44.03,44.06,15900.0,36.0397,36.0888,36.0315,36.056,15900.0
2014-11-25 10:20:00,44.06,44.08,44.03,44.07,12300.0,36.056,36.0724,36.0315,36.0642,12300.0
2014-11-25 10:25:00,44.06,44.11,44.04,44.11,151900.0,36.056,36.0969,36.0397,36.0969,151900.0
2014-11-25 10:30:00,44.11,44.13,44.06,44.13,25800.0,36.0969,36.1133,36.056,36.1133,25800.0
2014-11-25 10:35:00,44.12,44.16,44.08,44.09,52600.0,36.1051,36.1379,36.0724,36.0806,52600.0
2014-11-25 10:40:00,44.08,44.13,44.07,44.12,24100.0,36.0724,36.1133,36.0642,36.1051,24100.0
2014-11-25 10:45:00,44.11,44.19,44.1,44.17,92200.0,36.0969,36.1624,36.0888,36.146,92200.0
2014-11-25 10:50:00,44.18,44.21,44.15,44.18,45500.0,36.1542,36.1788,36.1297,36.1542,45500.0
2014-11-25 10:55:00,44.18,44.19,44.15,44.18,23700.0,36.1542,36.1624,36.1297,36.1542,23700.0
2014-11-25 11:00:00,44.18,44.25,44.17,44.25,86400.0,36.1542,36.2115,36.146,36.2115,86400.0
2014-11-25 11:05:00,44.25,44.26,44.23,44.24,32700.0,36.2115,36.2197,36.1951,36.2033,32700.0
2014-11-25 11:10:00,44.25,44.3,44.24,44.29,34100.0,36.2115,36.2524,36.2033,36.2442,34100.0
2014-11-25 11:15:00,44.29,44.34,44.26,44.32,57800.0,36.2442,36.2852,36.2197,36.2688,57800.0
2014-11-25 11:20:00,44.33,44.38,44.32,44.37,60900.0,36.277,36.3179,36.2688,36.3097,60900.0
2014-11-25 11:25:00,44.37,44.37,44.29,44.3,62400.0,36.3097,36.3097,36.2442,36.2524,62400.0
2014-11-25 11:30:00,44.29,44.32,44.28,44.29,52700.0,36.2442,36.2688,36.2361,36.2442,52700.0
2014-11-25 11:35:00,44.28,44.31,44.26,44.3,38600.0,36.2361,36.2606,36.2197,36.2524,38600.0
2014-11-25 11:40:00,44.29,44.3,44.26,44.28,37200.0,36.2442,36.2524,36.2197,36.2361,37200.0
2014-11-25 11:45:00,44.28,44.3,44.27,44.28,10700.0,36.2361,36.2524,36.2279,36.2361,10700.0
2014-11-25 11:50:00,44.28,44.28,44.26,44.27,10200.0,36.2361,36.2361,36.2197,36.2279,10200.0
2014-11-25 11:55:00,44.26,44.28,44.24,44.25,14000.0,36.2197,36.2361,36.2033,36.2115,14000.0
2014-11-25 12:00:00,44.25,44.27,44.23,44.23,24800.0,36.2115,36.2279,36.1951,36.1951,24800.0
2014-11-25 12:05:00,44.24,44.25,44.23,44.25,13100.0,36.2033,36.2115,36.1951,36.2115,13100.0
2014-11-25 12:10:00,44.25,44.25,44.2,44.22,19000.0,36.2115,36.2115,36.1706,36.187,19000.0
2014-11-25 12:15:00,44.22,44.22,44.17,44.19,30100.0,36.187,36.187,36.146,36.1624,30100.0
2014-11-25 12:20:00,44.19,44.2,44.17,44.2,36000.0,36.1624,36.1706,36.146,36.1706,36000.0
2014-11-25 12:25:00,44.2,44.23,44.19,44.23,30600.0,36.1706,36.1951,36.1624,36.1951,30600.0
2014-11-25 12:30:00,44.22,44.23,44.21,44.23,16800.0,36.187,36.1951,36.1788,36.1951,16800.0
2014-11-25 12:35:00,44.22,44.24,44.21,44.24,16500.0,36.187,36.2033,36.1788,36.2033,16500.0
2014-11-25 12:40:00,44.23,44.3,44.22,44.29,39700.0,36.1951,36.2524,36.187,36.2442,39700.0
2014-11-25 12:45:00,44.29,44.32,44.27,44.32,16300.0,36.2442,36.2688,36.2279,36.2688,16300.0
2014-11-25 12:50:00,44.32,44.34,44.3,44.34,11600.0,36.2688,36.2852,36.2524,36.2852,11600.0
2014-11-25 12:55:00,44.33,44.34,44.31,44.33,16600.0,36.277,36.2852,36.2606,36.277,16600.0
2014-11-25 13:00:00,44.32,44.35,44.32,44.33,9200.0,36.2688,36.2933,36.2688,36.277,9200.0
2014-11-25 13:05:00,44.33,44.34,44.3,44.31,15600.0,36.277,36.2852,36.2524,36.2606,15600.0
2014-11-25 13:10:00,44.32,44.33,44.29,44.29,9700.0,36.2688,36.277,36.2442,36.2442,9700.0
2014-11-25 13:15:00,44.28,44.29,44.27,44.28,8600.0,36.2361,36.2442,36.2279,36.2361,8600.0
2014-11-25 13:20:00,44.29,44.3,44.27,44.3,17900.0,36.2442,36.2524,36.2279,36.2524,17900.0
2014-11-25 13:25:00,44.3,44.31,44.29,44.31,9200.0,36.2524,36.2606,36.2442,36.2606,9200.0
2014-11-25 13:30:00,44.31,44.32,44.29,44.3,13000.0,36.2606,36.2688,36.2442,36.2524,13000.0
2014-11-25 13:35:00,44.29,44.32,44.29,44.3,15800.0,36.2442,36.2688,36.2442,36.2524,15800.0
2014-11-25 13:40:00,44.29,44.32,44.28,44.32,8700.0,36.2442,36.2688,36.2361,36.2688,8700.0
2014-11-25 13:45:00,44.32,44.33,44.3,44.32,8900.0,36.2688,36.277,36.2524,36.2688,8900.0
2014-11-25 13:50:00,44.33,44.33,44.32,44.33,3200.0,36.277,36.277,36.2688,36.277,3200.0
2014-11-25 13:55:00,44.33,44.35,44.32,44.34,14500.0,36.277,36.2933,36.2688,36.2852,14500.0
2014-11-25 14:00:00,44.34,44.35,44.33,44.34,14600.0,36.2852,36.2933,36.277,36.2852,14600.0
2014-11-25 14:05:00,44.34,44.35,44.3,44.32,21200.0,36.2852,36.2933,36.2524,36.2688,21200.0
2014-11-25 14:10:00,44.31,44.34,44.3,44.32,13100.0,36.2606,36.2852,36.2524,36.2688,13100.0
2014-11-25 14:15:00,44.33,44.33,44.29,44.29,9700.0,36.277,36.277,36.2442,36.2442,9700.0
2014-11-25 14:20:00,44.29,44.32,44.29,44.3,22700.0,36.2442,36.2688,36.2442,36.2524,22700.0
2014-11-25 14:25:00,44.3,44.31,44.27,44.3,26600.0,36.2524,36.2606,36.2279,36.2524,26600.0
2014-11-25 14:30:00,44.3,44.32,44.29,44.31,27000.0,36.2524,36.2688,36.2442,36.2606,27000.0
2014-11-25 14:35:00,44.32,44.35,44.3,44.35,22200.0,36.2688,36.2933,36.2524,36.2933,22200.0
2014-11-25 14:40:00,44.34,44.35,44.33,44.34,15000.0,36.2852,36.2933,36.277,36.2852,15000.0
2014-11-25 14:45:00,44.33,44.34,44.29,44.31,27100.0,36.277,36.2852,36.2442,36.2606,27100.0
2014-11-25 14:50:00,44.31,44.34,44.29,44.3,56400.0,36.2606,36.2852,36.2442,36.2524,56400.0
2014-11-25 14:55:00,44.3,44.31,44.27,44.3,41700.0,36.2524,36.2606,36.2279,36.2524,41700.0
2014-11-25 15:00:00,44.3,44.31,44.28,44.31,29900.0,36.2524,36.2606,36.2361,36.2606,29900.0
2014-11-25 15:05:00,44.3,44.35,44.3,44.32,27600.0,36.2524,36.2933,36.2524,36.2688,27600.0
2014-11-25 15:10:00,44.33,44.34,44.31,44.32,24500.0,36.277,36.2852,36.2606,36.2688,24500.0
2014-11-25 15:15:00,44.32,44.34,44.3,44.32,39300.0,36.2688,36.2852,36.2524,36.2688,39300.0
2014-11-25 15:20:00,44.32,44.33,44.31,44.32,31500.0,36.2688,36.277,36.2606,36.2688,31500.0
2014-11-25 15:25:00,44.31,44.37,44.3,44.3,57400.0,36.2606,36.3097,36.2524,36.2524,57400.0
2014-11-25 15:30:00,44.3,44.31,44.29,44.31,29300.0,36.2524,36.2606,36.2442,36.2606,29300.0
2014-11-25 15:35:00,44.3,44.31,44.27,44.27,77300.0,36.2524,36.2606,36.2279,36.2279,77300.0
2014-11-25 15:40:00,44.27,44.27,44.24,44.25,54000.0,36.2279,36.2279,36.2033,36.2115,54000.0
2014-11-25 15:45:00,44.24,44.24,44.19,44.19,127600.0,36.2033,36.2033,36.1624,36.1624,127600.0
2014-11-25 15:50:00,44.19,44.23,44.18,44.19,168100.0,36.1624,36.1951,36.1542,36.1624,168100.0
2014-11-25 15:55:00,44.19,44.19,44.14,44.17,465300.0,36.1624,36.1624,36.1215,36.146,465300.0
2014-11-26 09:30:00,44.16,44.35,44.14,44.33,81400.0,36.1379,36.2933,36.1215,36.277,81400.0
2014-11-26 09:35:00,44.32,44.39,44.31,44.37,32200.0,36.2688,36.3261,36.2606,36.3097,32200.0
2014-11-26 09:40:00,44.38,44.43,44.26,44.28,43400.0,36.3179,36.3588,36.2197,36.2361,43400.0
2014-11-26 09:45:00,44.27,44.32,44.25,44.28,20500.0,36.2279,36.2688,36.2115,36.2361,20500.0
2014-11-26 09:50:00,44.27,44.27,44.22,44.22,20600.0,36.2279,36.2279,36.187,36.187,20600.0
2014-11-26 09:55:00,44.23,44.26,44.22,44.24,12300.0,36.1951,36.2197,36.187,36.2033,12300.0
2014-11-26 10:00:00,44.25,44.26,44.17,44.2,20900.0,36.2115,36.2197,36.146,36.1706,20900.0
2014-11-26 10:05:00,44.2,44.2,44.15,44.16,13600.0,36.1706,36.1706,36.1297,36.1379,13600.0
2014-11-26 10:10:00,44.16,44.21,44.11,44.13,50700.0,36.1379,36.1788,36.0969,36.1133,50700.0
2014-11-26 10:15:00,44.12,44.14,44.09,44.12,22100.0,36.1051,36.1215,36.0806,36.1051,22100.0
2014-11-26 10:20:00,44.13,44.19,44.13,44.16,19000.0,36.1133,36.1624,36.1133,36.1379,19000.0
2014-11-26 10:25:00,44.16,44.17,44.13,44.15,13400.0,36.1379,36.146,36.1133,36.1297,13400.0
2014-11-26 10:30:00,44.14,44.15,44.08,44.12,26400.0,36.1215,36.1297,36.0724,36.1051,26400.0
2014-11-26 10:35:00,44.11,44.14,44.08,44.09,51600.0,36.0969,36.1215,36.0724,36.0806,51600.0
2014-11-26 10:40:00,44.09,44.11,44.08,44.1,29300.0,36.0806,36.0969,36.0724,36.0888,29300.0
2014-11-26 10:45:00,44.1,44.11,44.08,44.09,19800.0,36.0888,36.0969,36.0724,36.0806,19800.0
2014-11-26 10:50:00,44.09,44.1,44.07,44.1,41700.0,36.0806,36.0888,36.0642,36.0888,41700.0
2014-11-26 10:55:00,44.1,44.1,44.06,44.07,27900.0,36.0888,36.0888,36.056,36.0642,27900.0
2014-11-26 11:00:00,44.08,44.08,44.04,44.06,42700.0,36.0724,36.0724,36.0397,36.056,42700.0
2014-11-26 11:05:00,44.06,44.09,44.06,44.08,29100.0,36.056,36.0806,36.056,36.0724,29100.0
2014-11-26 11:10:00,44.08,44.09,44.05,44.05,39500.0,36.0724,36.0806,36.0478,36.0478,39500.0
2014-11-26 11:15:00,44.05,44.06,44.0,44.01,42000.0,36.0478,36.056,36.0069,36.0151,42000.0
2014-11-26 11:20:00,44.02,44.02,43.99,44.0,34100.0,36.0233,36.0233,35.9987,36.0069,34100.0
2014-11-26 11:25:00,44.0,44.06,44.0,44.05,13700.0,36.0069,36.056,36.0069,36.0478,13700.0
2014-11-26 11:30:00,44.06,44.09,44.05,44.09,26400.0,36.056,36.0806,36.0478,36.0806,26400.0
2014-11-26 11:35:00,44.09,44.15,44.08,44.15,18300.0,36.0806,36.1297,36.0724,36.1297,18300.0
2014-11-26 11:40:00,44.14,44.18,44.14,44.16,22100.0,36.1215,36.1542,36.1215,36.1379,22100.0
2014-11-26 11:45:00,44.16,44.22,44.16,44.22,33000.0,36.1379,36.187,36.1379,36.187,33000.0
2014-11-26 11:50:00,44.22,44.22,44.2,44.22,28600.0,36.187,36.187,36.1706,36.187,28600.0
2014-11-26 11:55:00,44.22,44.23,44.2,44.21,14700.0,36.187,36.1951,36.1706,36.1788,14700.0
2014-11-26 12:00:00,44.21,44.21,44.18,44.21,11700.0,36.1788,36.1788,36.1542,36.1788,11700.0
2014-11-26 12:05:00,44.21,44.23,44.2,44.21,13400.0,36.1788,36.1951,36.1706,36.1788,13400.0
2014-11-26 12:10:00,44.21,44.23,44.2,44.22,17100.0,36.1788,36.1951,36.1706,36.187,17100.0
2014-11-26 12:15:00,44.21,44.23,44.2,44.22,14200.0,36.1788,36.1951,36.1706,36.187,14200.0
2014-11-26 12:20:00,44.22,44.27,44.22,44.25,22400.0,36.187,36.2279,36.187,36.2115,22400.0
2014-11-26 12:25:00,44.24,44.28,44.24,44.28,24700.0,36.2033,36.2361,36.2033,36.2361,24700.0
2014-11-26 12:30:00,44.29,44.31,44.28,44.3,46900.0,36.2442,36.2606,36.2361,36.2524,46900.0
2014-11-26 12:35:00,44.31,44.32,44.3,44.31,4900.0,36.2606,36.2688,36.2524,36.2606,4900.0
2014-11-26 12:40:00,44.32,44.34,44.31,44.34,13300.0,36.2688,36.2852,36.2606,36.2852,13300.0
2014-11-26 12:45:00,44.34,44.34,44.3,44.3,13600.0,36.2852,36.2852,36.2524,36.2524,13600.0
2014-11-26 12:50:00,44.3,44.3,44.28,44.3,21400.0,36.2524,36.2524,36.2361,36.2524,21400.0
2014-11-26 12:55:00,44.3,44.31,44.29,44.3,15500.0,36.2524,36.2606,36.2442,36.2524,15500.0
2014-11-26 13:00:00,44.31,44.31,44.28,44.29,23100.0,36.2606,36.2606,36.2361,36.2442,23100.0
2014-11-26 13:05:00,44.28,44.3,44.28,44.28,10000.0,36.2361,36.2524,36.2361,36.2361,10000.0
2014-11-26 13:10:00,44.28,44.29,44.27,44.28,13400.0,36.2361,36.2442,36.2279,36.2361,13400.0
2014-11-26 13:15:00,44.28,44.29,44.27,44.29,17900.0,36.2361,36.2442,36.2279,36.2442,17900.0
2014-11-26 13:20:00,44.28,44.3,44.28,44.29,24700.0,36.2361,36.2524,36.2361,36.2442,24700.0
2014-11-26 13:25:00,44.28,44.29,44.27,44.27,11700.0,36.2361,36.2442,36.2279,36.2279,11700.0
2014-11-26 13:30:00,44.27,44.28,44.26,44.27,20100.0,36.2279,36.2361,36.2197,36.2279,20100.0
2014-11-26 13:35:00,44.27,44.31,44.26,44.31,29700.0,36.2279,36.2606,36.2197,36.2606,29700.0
2014-11-26 13:40:00,44.3,44.32,44.29,44.3,14900.0,36.2524,36.2688,36.2442,36.2524,14900.0
2014-11-26 13:45:00,44.3,44.31,44.29,44.29,14400.0,36.2524,36.2606,36.2442,36.2442,14400.0
2014-11-26 13:50:00,44.29,44.29,44.27,44.27,22300.0,36.2442,36.2442,36.2279,36.2279,22300.0
2014-11-26 13:55:00,44.27,44.28,44.27,44.27,6900.0,36.2279,36.2361,36.2279,36.2279,6900.0
2014-11-26 14:00:00,44.27,44.28,44.26,44.26,11500.0,36.2279,36.2361,36.2197,36.2197,11500.0
2014-11-26 14:05:00,44.27,44.27,44.25,44.25,12200.0,36.2279,36.2279,36.2115,36.2115,12200.0
2014-11-26 14:10:00,44.25,44.26,44.24,44.26,41500.0,36.2115,36.2197,36.2033,36.2197,41500.0
2014-11-26 14:15:00,44.27,44.29,44.26,44.29,11300.0,36.2279,36.2442,36.2197,36.2442,11300.0
2014-11-26 14:20:00,44.29,44.3,44.28,44.29,31400.0,36.2442,36.2524,36.2361,36.2442,31400.0
2014-11-26 14:25:00,44.29,44.31,44.29,44.31,20900.0,36.2442,36.2606,36.2442,36.2606,20900.0
2014-11-26 14:30:00,44.3,44.31,44.27,44.27,22600.0,36.2524,36.2606,36.2279,36.2279,22600.0
2014-11-26 14:35:00,44.27,44.28,44.24,44.24,12000.0,36.2279,36.2361,36.2033,36.2033,12000.0
2014-11-26 14:40:00,44.24,44.25,44.24,44.24,13500.0,36.2033,36.2115,36.2033,36.2033,13500.0
2014-11-26 14:45:00,44.24,44.25,44.2,44.2,20400.0,36.2033,36.2115,36.1706,36.1706,20400.0
2014-11-26 14:50:00,44.2,44.21,44.2,44.2,9200.0,36.1706,36.1788,36.1706,36.1706,9200.0
2014-11-26 14:55:00,44.2,44.2,44.18,44.18,16100.0,36.1706,36.1706,36.1542,36.1542,16100.0
2014-11-26 15:00:00,44.18,44.21,44.17,44.21,36700.0,36.1542,36.1788,36.146,36.1788,36700.0
2014-11-26 15:05:00,44.21,44.21,44.2,44.21,10600.0,36.1788,36.1788,36.1706,36.1788,10600.0
2014-11-26 15:10:00,44.21,44.22,44.2,44.2,30500.0,36.1788,36.187,36.1706,36.1706,30500.0
2014-11-26 15:15:00,44.2,44.21,44.19,44.21,18400.0,36.1706,36.1788,36.1624,36.1788,18400.0
2014-11-26 15:20:00,44.2,44.22,44.2,44.21,27700.0,36.1706,36.187,36.1706,36.1788,27700.0
2014-11-26 15:25:00,44.21,44.25,44.2,44.25,29200.0,36.1788,36.2115,36.1706,36.2115,29200.0
2014-11-26 15:30:00,44.25,44.25,44.21,44.22,44100.0,36.2115,36.2115,36.1788,36.187,44100.0
2014-11-26 15:35:00,44.22,44.22,44.2,44.2,24600.0,36.187,36.187,36.1706,36.1706,24600.0
2014-11-26 15:40:00,44.2,44.23,44.19,44.23,88400.0,36.1706,36.1951,36.1624,36.1951,88400.0
2014-11-26 15:45:00,44.23,44.24,44.21,44.21,62400.0,36.1951,36.2033,36.1788,36.1788,62400.0
2014-11-26 15:50:00,44.22,44.24,44.2,44.22,137000.0,36.187,36.2033,36.1706,36.187,137000.0
2014-11-26 15:55:00,44.22,44.27,44.22,44.25,162300.0,36.187,36.2279,36.187,36.2115,162300.0
2014-11-28 09:30:00,44.45,44.7,44.45,44.69,181100.0,36.3752,36.5798,36.3752,36.5716,181100.0
2014-11-28 09:35:00,44.69,44.72,44.63,44.63,49200.0,36.5716,36.5961,36.5225,36.5225,49200.0
2014-11-28 09:40:00,44.63,44.73,44.63,44.66,47300.0,36.5225,36.6043,36.5225,36.547,47300.0
2014-11-28 09:45:00,44.65,44.7,44.64,44.7,47300.0,36.5388,36.5798,36.5307,36.5798,47300.0
2014-11-28 09:50:00,44.69,44.75,44.66,44.74,47300.0,36.5716,36.6207,36.547,36.6125,47300.0
2014-11-28 09:55:00,44.74,44.76,44.73,44.75,29900.0,36.6125,36.6289,36.6043,36.6207,29900.0
2014-11-28 10:00:00,44.76,44.76,44.71,44.73,50800.0,36.6289,36.6289,36.5879,36.6043,50800.0
2014-11-28 10:05:00,44.72,44.73,44.68,44.73,21600.0,36.5961,36.6043,36.5634,36.6043,21600.0
2014-11-28 10:10:00,44.72,44.73,44.64,44.66,85100.0,36.5961,36.6043,36.5307,36.547,85100.0
2014-11-28 10:15:00,44.65,44.66,44.57,44.58,30400.0,36.5388,36.547,36.4734,36.4816,30400.0
2014-11-28 10:20:00,44.57,44.6,44.52,44.6,36400.0,36.4734,36.4979,36.4325,36.4979,36400.0
2014-11-28 10:25:00,44.6,44.61,44.59,44.59,16400.0,36.4979,36.5061,36.4897,36.4897,16400.0
2014-11-28 10:30:00,44.6,44.67,44.59,44.67,19500.0,36.4979,36.5552,36.4897,36.5552,19500.0
2014-11-28 10:35:00,44.68,44.7,44.64,44.65,22100.0,36.5634,36.5798,36.5307,36.5388,22100.0
2014-11-28 10:40:00,44.65,44.69,44.65,44.67,25900.0,36.5388,36.5716,36.5388,36.5552,25900.0
2014-11-28 10:45:00,44.68,44.7,44.67,44.67,19300.0,36.5634,36.5798,36.5552,36.5552,19300.0
2014-11-28 10:50:00,44.66,44.66,44.63,44.65,25400.0,36.547,36.547,36.5225,36.5388,25400.0
2014-11-28 10:55:00,44.65,44.65,44.6,44.62,23300.0,36.5388,36.5388,36.4979,36.5143,23300.0
2014-11-28 11:00:00,44.61,44.64,44.6,44.64,22800.0,36.5061,36.5307,36.4979,36.5307,22800.0
2014-11-28 11:05:00,44.64,44.64,44.58,44.59,18800.0,36.5307,36.5307,36.4816,36.4897,18800.0
2014-11-28 11:10:00,44.59,44.59,44.56,44.57,18600.0,36.4897,36.4897,36.4652,36.4734,18600.0
2014-11-28 11:15:00,44.57,44.57,44.53,44.54,22500.0,36.4734,36.4734,36.4406,36.4488,22500.0
2014-11-28 11:20:00,44.54,44.55,44.46,44.46,38000.0,36.4488,36.457,36.3834,36.3834,38000.0
2014-11-28 11:25:00,44.46,44.5,44.45,44.49,19600.0,36.3834,36.4161,36.3752,36.4079,19600.0
2014-11-28 11:30:00,44.49,44.5,44.47,44.49,23500.0,36.4079,36.4161,36.3915,36.4079,23500.0
2014-11-28 11:35:00,44.49,44.51,44.48,44.51,38300.0,36.4079,36.4243,36.3997,36.4243,38300.0
2014-11-28 11:40:00,44.51,44.51,44.43,44.46,23800.0,36.4243,36.4243,36.3588,36.3834,23800.0
2014-11-28 11:45:00,44.46,44.46,44.43,44.43,14300.0,36.3834,36.3834,36.3588,36.3588,14300.0
2014-11-28 11:50:00,44.44,44.44,44.43,44.44,8300.0,36.367,36.367,36.3588,36.367,8300.0
2014-11-28 11:55:00,44.45,44.49,44.43,44.48,20700.0,36.3752,36.4079,36.3588,36.3997,20700.0
2014-11-28 12:00:00,44.48,44.49,44.44,44.49,24100.0,36.3997,36.4079,36.367,36.4079,24100.0
2014-11-28 12:05:00,44.5,44.52,44.48,44.48,34200.0,36.4161,36.4325,36.3997,36.3997,34200.0
2014-11-28 12:10:00,44.48,44.51,44.47,44.51,15000.0,36.3997,36.4243,36.3915,36.4243,15000.0
2014-11-28 12:15:00,44.51,44.51,44.46,44.47,37300.0,36.4243,36.4243,36.3834,36.3915,37300.0
2014-11-28 12:20:00,44.48,44.5,44.46,44.46,16700.0,36.3997,36.4161,36.3834,36.3834,16700.0
2014-11-28 12:25:00,44.46,44.46,44.43,44.43,16300.0,36.3834,36.3834,36.3588,36.3588,16300.0
2014-11-28 12:30:00,44.44,44.51,44.43,44.5,38000.0,36.367,36.4243,36.3588,36.4161,38000.0
2014-11-28 12:35:00,44.5,44.52,44.46,44.46,60800.0,36.4161,36.4325,36.3834,36.3834,60800.0
2014-11-28 12:40:00,44.46,44.47,44.42,44.45,58200.0,36.3834,36.3915,36.3506,36.3752,58200.0
2014-11-28 12:45:00,44.46,44.47,44.41,44.42,37000.0,36.3834,36.3915,36.3424,36.3506,37000.0
2014-11-28 12:50:00,44.42,44.5,44.41,44.49,89600.0,36.3506,36.4161,36.3424,36.4079,89600.0
2014-11-28 12:55:00,44.49,44.55,44.46,44.55,270100.0,36.4079,36.457,36.3834,36.457,270100.0
2014-12-01 09:30:00,44.27,44.4,44.24,44.26,123500.0,36.2279,36.3343,36.2033,36.2197,123500.0
2014-12-01 09:35:00,44.27,44.37,44.23,44.31,81000.0,36.2279,36.3097,36.1951,36.2606,81000.0
2014-12-01 09:40:00,44.31,44.31,44.25,44.28,51000.0,36.2606,36.2606,36.2115,36.2361,51000.0
2014-12-01 09:45:00,44.27,44.36,44.27,44.35,54100.0,36.2279,36.3015,36.2279,36.2933,54100.0
2014-12-01 09:50:00,44.34,44.49,44.33,44.46,59200.0,36.2852,36.4079,36.277,36.3834,59200.0
2014-12-01 09:55:00,44.47,44.51,44.44,44.44,28300.0,36.3915,36.4243,36.367,36.367,28300.0
2014-12-01 10:00:00,44.44,44.57,44.41,44.56,91300.0,36.367,36.4734,36.3424,36.4652,91300.0
2014-12-01 10:05:00,44.56,44.56,44.43,44.45,102700.0,36.4652,36.4652,36.3588,36.3752,102700.0
2014-12-01 10:10:00,44.46,44.49,44.44,44.45,92700.0,36.3834,36.4079,36.367,36.3752,92700.0
2014-12-01 10:15:00,44.45,44.52,44.45,44.51,54200.0,36.3752,36.4325,36.3752,36.4243,54200.0
2014-12-01 10:20:00,44.51,44.52,44.46,44.49,843500.0,36.4243,36.4325,36.3834,36.4079,843500.0
2014-12-01 10:25:00,44.49,44.51,44.4,44.42,42600.0,36.4079,36.4243,36.3343,36.3506,42600.0
2014-12-01 10:30:00,44.42,44.43,44.36,44.37,44600.0,36.3506,36.3588,36.3015,36.3097,44600.0
2014-12-01 10:35:00,44.37,44.37,44.29,44.3,54100.0,36.3097,36.3097,36.2442,36.2524,54100.0
2014-12-01 10:40:00,44.3,44.3,44.24,44.26,36900.0,36.2524,36.2524,36.2033,36.2197,36900.0
2014-12-01 10:45:00,44.26,44.27,44.24,44.27,37900.0,36.2197,36.2279,36.2033,36.2279,37900.0
2014-12-01 10:50:00,44.27,44.29,44.26,44.28,41000.0,36.2279,36.2442,36.2197,36.2361,41000.0
2014-12-01 10:55:00,44.29,44.3,44.25,44.26,47700.0,36.2442,36.2524,36.2115,36.2197,47700.0
2014-12-01 11:00:00,44.26,44.27,44.19,44.27,84500.0,36.2197,36.2279,36.1624,36.2279,84500.0
2014-12-01 11:05:00,44.27,44.29,44.23,44.26,28000.0,36.2279,36.2442,36.1951,36.2197,28000.0
2014-12-01 11:10:00,44.25,44.27,44.22,44.23,60800.0,36.2115,36.2279,36.187,36.1951,60800.0
2014-12-01 11:15:00,44.23,44.26,44.21,44.26,47200.0,36.1951,36.2197,36.1788,36.2197,47200.0
2014-12-01 11:20:00,44.26,44.3,44.26,44.3,51800.0,36.2197,36.2524,36.2197,36.2524,51800.0
2014-12-01 11:25:00,44.29,44.37,44.29,44.37,25500.0,36.2442,36.3097,36.2442,36.3097,25500.0
2014-12-01 11:30:00,44.37,44.39,44.33,44.37,38300.0,36.3097,36.3261,36.277,36.3097,38300.0
2014-12-01 11:35:00,44.36,44.38,44.33,44.38,32200.0,36.3015,36.3179,36.277,36.3179,32200.0
2014-12-01 11:40:00,44.37,44.43,44.36,44.39,41800.0,36.3097,36.3588,36.3015,36.3261,41800.0
2014-12-01 11:45:00,44.39,44.39,44.34,44.36,27700.0,36.3261,36.3261,36.2852,36.3015,27700.0
2014-12-01 11:50:00,44.35,44.36,44.33,44.33,19300.0,36.2933,36.3015,36.277,36.277,19300.0
2014-12-01 11:55:00,44.32,44.32,44.3,44.3,28000.0,36.2688,36.2688,36.2524,36.2524,28000.0
2014-12-01 12:00:00,44.31,44.34,44.3,44.34,35900.0,36.2606,36.2852,36.2524,36.2852,35900.0
2014-12-01 12:05:00,44.34,44.37,44.33,44.36,19000.0,36.2852,36.3097,36.277,36.3015,19000.0
2014-12-01 12:10:00,44.37,44.38,44.33,44.38,25300.0,36.3097,36.3179,36.277,36.3179,25300.0
2014-12-01 12:15:00,44.38,44.41,44.36,44.37,25000.0,36.3179,36.3424,36.3015,36.3097,25000.0
2014-12-01 12:20:00,44.37,44.37,44.34,44.37,28800.0,36.3097,36.3097,36.2852,36.3097,28800.0
2014-12-01 12:25:00,44.37,44.37,44.33,44.34,16800.0,36.3097,36.3097,36.277,36.2852,16800.0
2014-12-01 12:30:00,44.34,44.36,44.32,44.33,20100.0,36.2852,36.3015,36.2688,36.277,20100.0
2014-12-01 12:35:00,44.32,44.33,44.3,44.3,20200.0,36.2688,36.277,36.2524,36.2524,20200.0
2014-12-01 12:40:00,44.3,44.32,44.27,44.27,38600.0,36.2524,36.2688,36.2279,36.2279,38600.0
2014-12-01 12:45:00,44.28,44.3,44.27,44.28,21300.0,36.2361,36.2524,36.2279,36.2361,21300.0
2014-12-01 12:50:00,44.29,44.3,44.26,44.3,32800.0,36.2442,36.2524,36.2197,36.2524,32800.0
2014-12-01 12:55:00,44.3,44.35,44.29,44.32,35900.0,36.2524,36.2933,36.2442,36.2688,35900.0
2014-12-01 13:00:00,44.32,44.36,44.31,44.32,37000.0,36.2688,36.3015,36.2606,36.2688,37000.0
2014-12-01 13:05:00,44.32,44.34,44.31,44.32,28900.0,36.2688,36.2852,36.2606,36.2688,28900.0
2014-12-01 13:10:00,44.32,44.37,44.31,44.36,32300.0,36.2688,36.3097,36.2606,36.3015,32300.0
2014-12-01 13:15:00,44.37,44.4,44.36,44.39,24300.0,36.3097,36.3343,36.3015,36.3261,24300.0
2014-12-01 13:20:00,44.39,44.45,44.38,44.44,17700.0,36.3261,36.3752,36.3179,36.367,17700.0
2014-12-01 13:25:00,44.43,44.46,44.41,44.46,23000.0,36.3588,36.3834,36.3424,36.3834,23000.0
2014-12-01 13:30:00,44.46,44.51,44.46,44.51,44000.0,36.3834,36.4243,36.3834,36.4243,44000.0
2014-12-01 13:35:00,44.51,44.53,44.49,44.52,26700.0,36.4243,36.4406,36.4079,36.4325,26700.0
2014-12-01 13:40:00,44.52,44.53,44.5,44.51,24300.0,36.4325,36.4406,36.4161,36.4243,24300.0
2014-12-01 13:45:00,44.52,44.55,44.51,44.53,24400.0,36.4325,36.457,36.4243,36.4406,24400.0
2014-12-01 13:50:00,44.52,44.52,44.45,44.46,27900.0,36.4325,36.4325,36.3752,36.3834,27900.0
2014-12-01 13:55:00,44.45,44.47,44.41,44.41,27100.0,36.3752,36.3915,36.3424,36.3424,27100.0
2014-12-01 14:00:00,44.41,44.42,44.4,44.42,31000.0,36.3424,36.3506,36.3343,36.3506,31000.0
2014-12-01 14:05:00,44.41,44.41,44.34,44.35,39400.0,36.3424,36.3424,36.2852,36.2933,39400.0
2014-12-01 14:10:00,44.35,44.35,44.31,44.32,25900.0,36.2933,36.2933,36.2606,36.2688,25900.0
2014-12-01 14:15:00,44.32,44.33,44.3,44.32,21500.0,36.2688,36.277,36.2524,36.2688,21500.0
2014-12-01 14:20:00,44.32,44.32,44.25,44.26,30400.0,36.2688,36.2688,36.2115,36.2197,30400.0
2014-12-01 14:25:00,44.26,44.29,44.25,44.27,40400.0,36.2197,36.2442,36.2115,36.2279,40400.0
2014-12-01 14:30:00,44.27,44.3,44.25,44.3,24400.0,36.2279,36.2524,36.2115,36.2524,24400.0
2014-12-01 14:35:00,44.29,44.33,44.27,44.32,36000.0,36.2442,36.277,36.2279,36.2688,36000.0
2014-12-01 14:40:00,44.31,44.32,44.3,44.31,24300.0,36.2606,36.2688,36.2524,36.2606,24300.0
2014-12-01 14:45:00,44.31,44.32,44.3,44.31,15700.0,36.2606,36.2688,36.2524,36.2606,15700.0
2014-12-01 14:50:00,44.31,44.33,44.3,44.32,24900.0,36.2606,36.277,36.2524,36.2688,24900.0
2014-12-01 14:55:00,44.33,44.34,44.3,44.3,18400.0,36.277,36.2852,36.2524,36.2524,18400.0
2014-12-01 15:00:00,44.3,44.35,44.3,44.34,25700.0,36.2524,36.2933,36.2524,36.2852,25700.0
2014-12-01 15:05:00,44.34,44.34,44.31,44.32,22100.0,36.2852,36.2852,36.2606,36.2688,22100.0
2014-12-01 15:10:00,44.33,44.34,44.32,44.34,40600.0,36.277,36.2852,36.2688,36.2852,40600.0
2014-12-01 15:15:00,44.33,44.39,44.32,44.38,23300.0,36.277,36.3261,36.2688,36.3179,23300.0
2014-12-01 15:20:00,44.37,44.41,44.37,44.41,26700.0,36.3097,36.3424,36.3097,36.3424,26700.0
2014-12-01 15:25:00,44.4,44.43,44.38,44.38,48100.0,36.3343,36.3588,36.3179,36.3179,48100.0
2014-12-01 15:30:00,44.37,44.38,44.34,44.37,61600.0,36.3097,36.3179,36.2852,36.3097,61600.0
2014-12-01 15:35:00,44.37,44.38,44.33,44.36,103600.0,36.3097,36.3179,36.277,36.3015,103600.0
2014-12-01 15:40:00,44.36,44.36,44.28,44.28,96000.0,36.3015,36.3015,36.2361,36.2361,96000.0
2014-12-01 15:45:00,44.28,44.32,44.27,44.28,135200.0,36.2361,36.2688,36.2279,36.2361,135200.0
2014-12-01 15:50:00,44.29,44.31,44.26,44.3,212600.0,36.2442,36.2606,36.2197,36.2524,212600.0
2014-12-01 15:55:00,44.3,44.39,44.29,44.32,439900.0,36.2524,36.3261,36.2442,36.2688,439900.0
2014-12-02 09:30:00,44.68,44.97,44.68,44.93,284900.0,36.5634,36.8007,36.5634,36.768,284900.0
2014-12-02 09:35:00,44.94,45.08,44.87,45.02,281600.0,36.7762,36.8907,36.7189,36.8416,281600.0
2014-12-02 09:40:00,45.02,45.17,45.01,45.09,232300.0,36.8416,36.9644,36.8334,36.8989,232300.0
2014-12-02 09:45:00,45.08,45.19,45.07,45.16,110800.0,36.8907,36.9807,36.8825,36.9562,110800.0
2014-12-02 09:50:00,45.16,45.16,44.98,45.03,113700.0,36.9562,36.9562,36.8089,36.8498,113700.0
2014-12-02 09:55:00,45.04,45.23,45.02,45.22,107300.0,36.858,37.0135,36.8416,37.0053,107300.0
2014-12-02 10:00:00,45.22,45.22,45.1,45.21,168700.0,37.0053,37.0053,36.9071,36.9971,168700.0
2014-12-02 10:05:00,45.21,45.24,45.17,45.19,160700.0,36.9971,37.0217,36.9644,36.9807,160700.0
2014-12-02 10:10:00,45.2,45.22,45.18,45.22,122400.0,36.9889,37.0053,36.9726,37.0053,122400.0
2014-12-02 10:15:00,45.22,45.22,45.12,45.17,124600.0,37.0053,37.0053,36.9235,36.9644,124600.0
2014-12-02 10:20:00,45.17,45.24,45.16,45.19,121300.0,36.9644,37.0217,36.9562,36.9807,121300.0
2014-12-02 10:25:00,45.19,45.25,45.17,45.24,92300.0,36.9807,37.0298,36.9644,37.0217,92300.0
2014-12-02 10:30:00,45.24,45.28,45.23,45.25,110800.0,37.0217,37.0544,37.0135,37.0298,110800.0
2014-12-02 10:35:00,45.25,45.33,45.24,45.32,228900.0,37.0298,37.0953,37.0217,37.0871,228900.0
2014-12-02 10:40:00,45.33,45.33,45.28,45.29,86200.0,37.0953,37.0953,37.0544,37.0626,86200.0
2014-12-02 10:45:00,45.29,45.32,45.27,45.32,93600.0,37.0626,37.0871,37.0462,37.0871,93600.0
2014-12-02 10:50:00,45.32,45.39,45.31,45.35,108300.0,37.0871,37.1444,37.0789,37.1117,108300.0
2014-12-02 10:55:00,45.34,45.38,45.32,45.38,69100.0,37.1035,37.1362,37.0871,37.1362,69100.0
2014-12-02 11:00:00,45.38,45.4,45.33,45.36,111400.0,37.1362,37.1526,37.0953,37.1199,111400.0
2014-12-02 11:05:00,45.36,45.38,45.26,45.26,125700.0,37.1199,37.1362,37.038,37.038,125700.0
2014-12-02 11:10:00,45.26,45.31,45.25,45.29,75500.0,37.038,37.0789,37.0298,37.0626,75500.0
2014-12-02 11:15:00,45.28,45.3,45.24,45.27,62500.0,37.0544,37.0708,37.0217,37.0462,62500.0
2014-12-02 11:20:00,45.27,45.32,45.26,45.32,50200.0,37.0462,37.0871,37.038,37.0871,50200.0
2014-12-02 11:25:00,45.32,45.4,45.31,45.4,103900.0,37.0871,37.1526,37.0789,37.1526,103900.0
2014-12-02 11:30:00,45.4,45.43,45.37,45.38,93900.0,37.1526,37.1771,37.128,37.1362,93900.0
2014-12-02 11:35:00,45.39,45.48,45.39,45.46,108300.0,37.1444,37.2181,37.1444,37.2017,108300.0
2014-12-02 11:40:00,45.46,45.48,45.45,45.47,38100.0,37.2017,37.2181,37.1935,37.2099,38100.0
2014-12-02 11:45:00,45.47,45.47,45.39,45.46,156500.0,37.2099,37.2099,37.1444,37.2017,156500.0
2014-12-02 11:50:00,45.46,45.47,45.44,45.45,82200.0,37.2017,37.2099,37.1853,37.1935,82200.0
2014-12-02 11:55:00,45.46,45.48,45.44,45.47,420300.0,37.2017,37.2181,37.1853,37.2099,420300.0
2014-12-02 12:00:00,45.47,45.52,45.45,45.52,205600.0,37.2099,37.2508,37.1935,37.2508,205600.0
2014-12-02 12:05:00,45.51,45.62,45.5,45.54,207400.0,37.2426,37.3326,37.2344,37.2672,207400.0
2014-12-02 12:10:00,45.54,45.55,45.4,45.41,119000.0,37.2672,37.2753,37.1526,37.1608,119000.0
2014-12-02 12:15:00,45.4,45.41,45.35,45.4,53700.0,37.1526,37.1608,37.1117,37.1526,53700.0
2014-12-02 12:20:00,45.4,45.45,45.33,45.43,97800.0,37.1526,37.1935,37.0953,37.1771,97800.0
2014-12-02 12:25:00,45.42,45.46,45.37,45.46,67200.0,37.169,37.2017,37.128,37.2017,67200.0
2014-12-02 12:30:00,45.46,45.46,45.4,45.42,113900.0,37.2017,37.2017,37.1526,37.169,113900.0
2014-12-02 12:35:00,45.41,45.47,45.41,45.47,50600.0,37.1608,37.2099,37.1608,37.2099,50600.0
2014-12-02 12:40:00,45.46,45.47,45.38,45.42,148400.0,37.2017,37.2099,37.1362,37.169,148400.0
2014-12-02 12:45:00,45.42,45.45,45.36,45.38,147000.0,37.169,37.1935,37.1199,37.1362,147000.0
2014-12-02 12:50:00,45.38,45.39,45.35,45.36,56800.0,37.1362,37.1444,37.1117,37.1199,56800.0
2014-12-02 12:55:00,45.36,45.39,45.35,45.38,59000.0,37.1199,37.1444,37.1117,37.1362,59000.0
2014-12-02 13:00:00,45.38,45.39,45.35,45.36,71000.0,37.1362,37.1444,37.1117,37.1199,71000.0
2014-12-02 13:05:00,45.36,45.37,45.31,45.34,79000.0,37.1199,37.128,37.0789,37.1035,79000.0
2014-12-02 13:10:00,45.34,45.36,45.31,45.31,22800.0,37.1035,37.1199,37.0789,37.0789,22800.0
2014-12-02 13:15:00,45.32,45.33,45.3,45.32,119900.0,37.0871,37.0953,37.0708,37.0871,119900.0
2014-12-02 13:20:00,45.31,45.32,45.24,45.24,67000.0,37.0789,37.0871,37.0217,37.0217,67000.0
2014-12-02 13:25:00,45.24,45.34,45.22,45.33,91900.0,37.0217,37.1035,37.0053,37.0953,91900.0
2014-12-02 13:30:00,45.33,45.33,45.29,45.31,103000.0,37.0953,37.0953,37.0626,37.0789,103000.0
2014-12-02 13:35:00,45.31,45.31,45.25,45.26,61300.0,37.0789,37.0789,37.0298,37.038,61300.0
2014-12-02 13:40:00,45.26,45.28,45.22,45.28,80400.0,37.038,37.0544,37.0053,37.0544,80400.0
2014-12-02 13:45:00,45.28,45.28,45.25,45.26,169400.0,37.0544,37.0544,37.0298,37.038,169400.0
2014-12-02 13:50:00,45.26,45.27,45.25,45.26,29900.0,37.038,37.0462,37.0298,37.038,29900.0
2014-12-02 13:55:00,45.25,45.26,45.24,45.25,62600.0,37.0298,37.038,37.0217,37.0298,62600.0
2014-12-02 14:00:00,45.25,45.26,45.22,45.23,54700.0,37.0298,37.038,37.0053,37.0135,54700.0
2014-12-02 14:05:00,45.23,45.23,45.13,45.13,79800.0,37.0135,37.0135,36.9316,36.9316,79800.0
2014-12-02 14:10:00,45.13,45.23,45.1,45.21,130000.0,36.9316,37.0135,36.9071,36.9971,130000.0
2014-12-02 14:15:00,45.21,45.22,45.17,45.18,39500.0,36.9971,37.0053,36.9644,36.9726,39500.0
2014-12-02 14:20:00,45.18,45.22,45.16,45.21,38200.0,36.9726,37.0053,36.9562,36.9971,38200.0
2014-12-02 14:25:00,45.21,45.22,45.17,45.2,36800.0,36.9971,37.0053,36.9644,36.9889,36800.0
2014-12-02 14:30:00,45.19,45.21,45.18,45.2,39700.0,36.9807,36.9971,36.9726,36.9889,39700.0
2014-12-02 14:35:00,45.2,45.2,45.18,45.19,27500.0,36.9889,36.9889,36.9726,36.9807,27500.0
2014-12-02 14:40:00,45.2,45.21,45.19,45.21,73300.0,36.9889,36.9971,36.9807,36.9971,73300.0
2014-12-02 14:45:00,45.21,45.27,45.2,45.26,180500.0,36.9971,37.0462,36.9889,37.038,180500.0
2014-12-02 14:50:00,45.26,45.26,45.24,45.25,324300.0,37.038,37.038,37.0217,37.0298,324300.0
2014-12-02 14:55:00,45.25,45.25,45.21,45.21,67500.0,37.0298,37.0298,36.9971,36.9971,67500.0
2014-12-02 15:00:00,45.22,45.24,45.18,45.19,91600.0,37.0053,37.0217,36.9726,36.9807,91600.0
2014-12-02 15:05:00,45.18,45.21,45.17,45.21,62900.0,36.9726,36.9971,36.9644,36.9971,62900.0
2014-12-02 15:10:00,45.21,45.21,45.17,45.17,78400.0,36.9971,36.9971,36.9644,36.9644,78400.0
2014-12-02 15:15:00,45.17,45.2,45.16,45.19,88100.0,36.9644,36.9889,36.9562,36.9807,88100.0
2014-12-02 15:20:00,45.2,45.2,45.13,45.13,80500.0,36.9889,36.9889,36.9316,36.9316,80500.0
2014-12-02 15:25:00,45.14,45.19,45.13,45.18,56600.0,36.9398,36.9807,36.9316,36.9726,56600.0
2014-12-02 15:30:00,45.19,45.19,45.11,45.11,74000.0,36.9807,36.9807,36.9153,36.9153,74000.0
2014-12-02 15:35:00,45.11,45.14,45.07,45.13,129200.0,36.9153,36.9398,36.8825,36.9316,129200.0
2014-12-02 15:40:00,45.14,45.22,45.1,45.22,239800.0,36.9398,37.0053,36.9071,37.0053,239800.0
2014-12-02 15:45:00,45.22,45.23,45.18,45.22,208900.0,37.0053,37.0135,36.9726,37.0053,208900.0
2014-12-02 15:50:00,45.21,45.22,45.15,45.15,195000.0,36.9971,37.0053,36.948,36.948,195000.0
2014-12-02 15:55:00,45.16,45.22,45.14,45.21,368600.0,36.9562,37.0053,36.9398,36.9971,368600.0
2014-12-03 09:30:00,45.22,45.42,45.21,45.34,182400.0,37.0053,37.169,36.9971,37.1035,182400.0
2014-12-03 09:35:00,45.32,45.32,45.15,45.23,97400.0,37.0871,37.0871,36.948,37.0135,97400.0
2014-12-03 09:40:00,45.22,45.23,45.14,45.19,74000.0,37.0053,37.0135,36.9398,36.9807,74000.0
2014-12-03 09:45:00,45.19,45.23,45.1,45.23,59600.0,36.9807,37.0135,36.9071,37.0135,59600.0
2014-12-03 09:50:00,45.23,45.24,45.17,45.2,33900.0,37.0135,37.0217,36.9644,36.9889,33900.0
2014-12-03 09:55:00,45.2,45.27,45.18,45.23,59800.0,36.9889,37.0462,36.9726,37.0135,59800.0
2014-12-03 10:00:00,45.24,45.32,45.18,45.29,126500.0,37.0217,37.0871,36.9726,37.0626,126500.0
2014-12-03 10:05:00,45.28,45.45,45.26,45.45,97000.0,37.0544,37.1935,37.038,37.1935,97000.0
2014-12-03 10:10:00,45.44,45.56,45.43,45.56,79200.0,37.1853,37.2835,37.1771,37.2835,79200.0
2014-12-03 10:15:00,45.55,45.68,45.55,45.68,267300.0,37.2753,37.3817,37.2753,37.3817,267300.0
2014-12-03 10:20:00,45.68,45.81,45.66,45.71,285400.0,37.3817,37.4881,37.3654,37.4063,285400.0
2014-12-03 10:25:00,45.71,45.73,45.65,45.67,73300.0,37.4063,37.4227,37.3572,37.3736,73300.0
2014-12-03 10:30:00,45.67,45.68,45.59,45.6,43000.0,37.3736,37.3817,37.3081,37.3163,43000.0
2014-12-03 10:35:00,45.6,45.65,45.56,45.63,141200.0,37.3163,37.3572,37.2835,37.3408,141200.0
2014-12-03 10:40:00,45.63,45.63,45.54,45.57,41900.0,37.3408,37.3408,37.2672,37.2917,41900.0
2014-12-03 10:45:00,45.57,45.59,45.56,45.58,35000.0,37.2917,37.3081,37.2835,37.2999,35000.0
2014-12-03 10:50:00,45.58,45.63,45.56,45.63,38500.0,37.2999,37.3408,37.2835,37.3408,38500.0
2014-12-03 10:55:00,45.63,45.64,45.6,45.63,28700.0,37.3408,37.349,37.3163,37.3408,28700.0
2014-12-03 11:00:00,45.62,45.63,45.57,45.57,39600.0,37.3326,37.3408,37.2917,37.2917,39600.0
2014-12-03 11:05:00,45.58,45.61,45.57,45.58,59200.0,37.2999,37.3245,37.2917,37.2999,59200.0
2014-12-03 11:10:00,45.59,45.61,45.57,45.6,61400.0,37.3081,37.3245,37.2917,37.3163,61400.0
2014-12-03 11:15:00,45.59,45.69,45.59,45.68,94000.0,37.3081,37.3899,37.3081,37.3817,94000.0
2014-12-03 11:20:00,45.69,45.77,45.68,45.76,70800.0,37.3899,37.4554,37.3817,37.4472,70800.0
2014-12-03 11:25:00,45.76,45.77,45.69,45.73,84300.0,37.4472,37.4554,37.3899,37.4227,84300.0
2014-12-03 11:30:00,45.72,45.78,45.72,45.78,72300.0,37.4145,37.4636,37.4145,37.4636,72300.0
2014-12-03 11:35:00,45.78,45.8,45.74,45.76,83400.0,37.4636,37.4799,37.4308,37.4472,83400.0
2014-12-03 11:40:00,45.76,45.77,45.66,45.7,83500.0,37.4472,37.4554,37.3654,37.3981,83500.0
2014-12-03 11:45:00,45.69,45.74,45.66,45.73,32300.0,37.3899,37.4308,37.3654,37.4227,32300.0
2014-12-03 11:50:00,45.73,45.74,45.68,45.72,30400.0,37.4227,37.4308,37.3817,37.4145,30400.0
2014-12-03 11:55:00,45.72,45.73,45.69,45.73,29700.0,37.4145,37.4227,37.3899,37.4227,29700.0
2014-12-03 12:00:00,45.72,45.73,45.68,45.71,29700.0,37.4145,37.4227,37.3817,37.4063,29700.0
2014-12-03 12:05:00,45.7,45.71,45.67,45.68,27200.0,37.3981,37.4063,37.3736,37.3817,27200.0
2014-12-03 12:10:00,45.68,45.74,45.68,45.73,34200.0,37.3817,37.4308,37.3817,37.4227,34200.0
2014-12-03 12:15:00,45.74,45.77,45.73,45.77,49700.0,37.4308,37.4554,37.4227,37.4554,49700.0
2014-12-03 12:20:00,45.76,45.77,45.7,45.7,30600.0,37.4472,37.4554,37.3981,37.3981,30600.0
2014-12-03 12:25:00,45.7,45.71,45.68,45.68,16200.0,37.3981,37.4063,37.3817,37.3817,16200.0
2014-12-03 12:30:00,45.68,45.69,45.66,45.68,20000.0,37.3817,37.3899,37.3654,37.3817,20000.0
2014-12-03 12:35:00,45.69,45.71,45.65,45.65,23300.0,37.3899,37.4063,37.3572,37.3572,23300.0
2014-12-03 12:40:00,45.65,45.7,45.64,45.69,35200.0,37.3572,37.3981,37.349,37.3899,35200.0
2014-12-03 12:45:00,45.69,45.7,45.68,45.68,8000.0,37.3899,37.3981,37.3817,37.3817,8000.0
2014-12-03 12:50:00,45.68,45.74,45.68,45.73,30700.0,37.3817,37.4308,37.3817,37.4227,30700.0
2014-12-03 12:55:00,45.73,45.74,45.68,45.7,23700.0,37.4227,37.4308,37.3817,37.3981,23700.0
2014-12-03 13:00:00,45.69,45.7,45.67,45.68,12300.0,37.3899,37.3981,37.3736,37.3817,12300.0
2014-12-03 13:05:00,45.69,45.71,45.67,45.71,14600.0,37.3899,37.4063,37.3736,37.4063,14600.0
2014-12-03 13:10:00,45.71,45.76,45.7,45.76,23800.0,37.4063,37.4472,37.3981,37.4472,23800.0
2014-12-03 13:15:00,45.75,45.76,45.7,45.7,16200.0,37.439,37.4472,37.3981,37.3981,16200.0
2014-12-03 13:20:00,45.7,45.71,45.68,45.71,17200.0,37.3981,37.4063,37.3817,37.4063,17200.0
2014-12-03 13:25:00,45.7,45.74,45.7,45.74,12600.0,37.3981,37.4308,37.3981,37.4308,12600.0
2014-12-03 13:30:00,45.74,45.74,45.69,45.7,25100.0,37.4308,37.4308,37.3899,37.3981,25100.0
2014-12-03 13:35:00,45.7,45.73,45.69,45.72,21000.0,37.3981,37.4227,37.3899,37.4145,21000.0
2014-12-03 13:40:00,45.72,45.72,45.68,45.68,21400.0,37.4145,37.4145,37.3817,37.3817,21400.0
2014-12-03 13:45:00,45.69,45.7,45.65,45.7,22700.0,37.3899,37.3981,37.3572,37.3981,22700.0
2014-12-03 13:50:00,45.7,45.73,45.7,45.73,14500.0,37.3981,37.4227,37.3981,37.4227,14500.0
2014-12-03 13:55:00,45.73,45.78,45.72,45.78,30500.0,37.4227,37.4636,37.4145,37.4636,30500.0
2014-12-03 14:00:00,45.77,45.78,45.73,45.74,28800.0,37.4554,37.4636,37.4227,37.4308,28800.0
2014-12-03 14:05:00,45.73,45.74,45.71,45.72,18700.0,37.4227,37.4308,37.4063,37.4145,18700.0
2014-12-03 14:10:00,45.73,45.73,45.68,45.68,15500.0,37.4227,37.4227,37.3817,37.3817,15500.0
2014-12-03 14:15:00,45.68,45.7,45.67,45.67,17500.0,37.3817,37.3981,37.3736,37.3736,17500.0
2014-12-03 14:20:00,45.68,45.68,45.65,45.65,17500.0,37.3817,37.3817,37.3572,37.3572,17500.0
2014-12-03 14:25:00,45.66,45.66,45.63,45.64,35700.0,37.3654,37.3654,37.3408,37.349,35700.0
2014-12-03 14:30:00,45.65,45.66,45.62,45.63,15700.0,37.3572,37.3654,37.3326,37.3408,15700.0
2014-12-03 14:35:00,45.62,45.63,45.61,45.63,19100.0,37.3326,37.3408,37.3245,37.3408,19100.0
2014-12-03 14:40:00,45.63,45.68,45.62,45.68,44200.0,37.3408,37.3817,37.3326,37.3817,44200.0
2014-12-03 14:45:00,45.68,45.68,45.64,45.64,25000.0,37.3817,37.3817,37.349,37.349,25000.0
2014-12-03 14:50:00,45.64,45.64,45.61,45.61,15600.0,37.349,37.349,37.3245,37.3245,15600.0
2014-12-03 14:55:00,45.61,45.61,45.59,45.6,27000.0,37.3245,37.3245,37.3081,37.3163,27000.0
2014-12-03 15:00:00,45.59,45.61,45.58,45.59,26600.0,37.3081,37.3245,37.2999,37.3081,26600.0
2014-12-03 15:05:00,45.6,45.6,45.57,45.57,18300.0,37.3163,37.3163,37.2917,37.2917,18300.0
2014-12-03 15:10:00,45.58,45.63,45.57,45.61,29100.0,37.2999,37.3408,37.2917,37.3245,29100.0
2014-12-03 15:15:00,45.61,45.64,45.61,45.63,42600.0,37.3245,37.349,37.3245,37.3408,42600.0
2014-12-03 15:20:00,45.63,45.65,45.62,45.64,29700.0,37.3408,37.3572,37.3326,37.349,29700.0
2014-12-03 15:25:00,45.64,45.69,45.63,45.69,28400.0,37.349,37.3899,37.3408,37.3899,28400.0
2014-12-03 15:30:00,45.69,45.69,45.64,45.68,76300.0,37.3899,37.3899,37.349,37.3817,76300.0
2014-12-03 15:35:00,45.68,45.68,45.65,45.67,52400.0,37.3817,37.3817,37.3572,37.3736,52400.0
2014-12-03 15:40:00,45.66,45.68,45.65,45.67,58900.0,37.3654,37.3817,37.3572,37.3736,58900.0
2014-12-03 15:45:00,45.67,45.68,45.66,45.67,77300.0,37.3736,37.3817,37.3654,37.3736,77300.0
2014-12-03 15:50:00,45.67,45.68,45.66,45.68,106500.0,37.3736,37.3817,37.3654,37.3817,106500.0
2014-12-03 15:55:00,45.68,45.7,45.66,45.66,222000.0,37.3817,37.3981,37.3654,37.3654,222000.0
2014-12-04 09:30:00,45.66,45.79,45.55,45.7,274300.0,37.3654,37.4718,37.2753,37.3981,274300.0
2014-12-04 09:35:00,45.7,45.76,45.58,45.76,53600.0,37.3981,37.4472,37.2999,37.4472,53600.0
2014-12-04 09:40:00,45.76,45.76,45.56,45.6,59500.0,37.4472,37.4472,37.2835,37.3163,59500.0
2014-12-04 09:45:00,45.6,45.61,45.5,45.53,50100.0,37.3163,37.3245,37.2344,37.259,50100.0
2014-12-04 09:50:00,45.53,45.54,45.49,45.53,33600.0,37.259,37.2672,37.2262,37.259,33600.0
2014-12-04 09:55:00,45.52,45.54,45.44,45.45,55500.0,37.2508,37.2672,37.1853,37.1935,55500.0
2014-12-04 10:00:00,45.45,45.5,45.39,45.39,171000.0,37.1935,37.2344,37.1444,37.1444,171000.0
2014-12-04 10:05:00,45.39,45.46,45.39,45.45,72600.0,37.1444,37.2017,37.1444,37.1935,72600.0
2014-12-04 10:10:00,45.44,45.5,45.42,45.5,77500.0,37.1853,37.2344,37.169,37.2344,77500.0
2014-12-04 10:15:00,45.49,45.49,45.36,45.38,22700.0,37.2262,37.2262,37.1199,37.1362,22700.0
2014-12-04 10:20:00,45.39,45.4,45.35,45.36,81000.0,37.1444,37.1526,37.1117,37.1199,81000.0
2014-12-04 10:25:00,45.36,45.43,45.36,45.38,88000.0,37.1199,37.1771,37.1199,37.1362,88000.0
2014-12-04 10:30:00,45.38,45.39,45.32,45.36,95600.0,37.1362,37.1444,37.0871,37.1199,95600.0
2014-12-04 10:35:00,45.35,45.35,45.25,45.28,105000.0,37.1117,37.1117,37.0298,37.0544,105000.0
2014-12-04 10:40:00,45.29,45.32,45.28,45.32,31200.0,37.0626,37.0871,37.0544,37.0871,31200.0
2014-12-04 10:45:00,45.32,45.33,45.29,45.31,246400.0,37.0871,37.0953,37.0626,37.0789,246400.0
2014-12-04 10:50:00,45.3,45.32,45.29,45.31,27100.0,37.0708,37.0871,37.0626,37.0789,27100.0
2014-12-04 10:55:00,45.31,45.32,45.3,45.32,56400.0,37.0789,37.0871,37.0708,37.0871,56400.0
2014-12-04 11:00:00,45.31,45.34,45.28,45.34,47200.0,37.0789,37.1035,37.0544,37.1035,47200.0
2014-12-04 11:05:00,45.34,45.47,45.33,45.46,132100.0,37.1035,37.2099,37.0953,37.2017,132100.0
2014-12-04 11:10:00,45.46,45.5,45.41,45.49,63200.0,37.2017,37.2344,37.1608,37.2262,63200.0
2014-12-04 11:15:00,45.49,45.54,45.45,45.52,40800.0,37.2262,37.2672,37.1935,37.2508,40800.0
2014-12-04 11:20:00,45.52,45.56,45.51,45.55,67600.0,37.2508,37.2835,37.2426,37.2753,67600.0
2014-12-04 11:25:00,45.55,45.56,45.48,45.48,48800.0,37.2753,37.2835,37.2181,37.2181,48800.0
2014-12-04 11:30:00,45.48,45.55,45.45,45.54,55400.0,37.2181,37.2753,37.1935,37.2672,55400.0
2014-12-04 11:35:00,45.54,45.6,45.53,45.57,36700.0,37.2672,37.3163,37.259,37.2917,36700.0
2014-12-04 11:40:00,45.58,45.63,45.57,45.63,23400.0,37.2999,37.3408,37.2917,37.3408,23400.0
2014-12-04 11:45:00,45.64,45.66,45.61,45.65,39100.0,37.349,37.3654,37.3245,37.3572,39100.0
2014-12-04 11:50:00,45.65,45.65,45.57,45.58,31800.0,37.3572,37.3572,37.2917,37.2999,31800.0
2014-12-04 11:55:00,45.58,45.62,45.57,45.62,15200.0,37.2999,37.3326,37.2917,37.3326,15200.0
2014-12-04 12:00:00,45.62,45.62,45.58,45.61,24500.0,37.3326,37.3326,37.2999,37.3245,24500.0
2014-12-04 12:05:00,45.61,45.75,45.61,45.75,33600.0,37.3245,37.439,37.3245,37.439,33600.0
2014-12-04 12:10:00,45.75,45.8,45.74,45.8,46500.0,37.439,37.4799,37.4308,37.4799,46500.0
2014-12-04 12:15:00,45.8,45.8,45.75,45.77,40200.0,37.4799,37.4799,37.439,37.4554,40200.0
2014-12-04 12:20:00,45.77,45.82,45.76,45.81,40400.0,37.4554,37.4963,37.4472,37.4881,40400.0
2014-12-04 12:25:00,45.81,45.87,45.81,45.83,48200.0,37.4881,37.5372,37.4881,37.5045,48200.0
2014-12-04 12:30:00,45.82,45.95,45.78,45.94,149700.0,37.4963,37.6027,37.4636,37.5945,149700.0
2014-12-04 12:35:00,45.94,45.95,45.89,45.92,41900.0,37.5945,37.6027,37.5536,37.5781,41900.0
2014-12-04 12:40:00,45.93,45.95,45.9,45.9,38000.0,37.5863,37.6027,37.5618,37.5618,38000.0
2014-12-04 12:45:00,45.9,45.93,45.88,45.88,33500.0,37.5618,37.5863,37.5454,37.5454,33500.0
2014-12-04 12:50:00,45.88,45.88,45.84,45.87,21300.0,37.5454,37.5454,37.5127,37.5372,21300.0
2014-12-04 12:55:00,45.86,45.87,45.84,45.86,31000.0,37.529,37.5372,37.5127,37.529,31000.0
2014-12-04 13:00:00,45.86,45.89,45.84,45.88,30100.0,37.529,37.5536,37.5127,37.5454,30100.0
2014-12-04 13:05:00,45.87,45.88,45.83,45.85,26100.0,37.5372,37.5454,37.5045,37.5209,26100.0
2014-12-04 13:10:00,45.84,45.85,45.8,45.83,23000.0,37.5127,37.5209,37.4799,37.5045,23000.0
2014-12-04 13:15:00,45.83,45.86,45.82,45.86,35100.0,37.5045,37.529,37.4963,37.529,35100.0
2014-12-04 13:20:00,45.87,45.9,45.86,45.89,34600.0,37.5372,37.5618,37.529,37.5536,34600.0
2014-12-04 13:25:00,45.9,45.9,45.88,45.89,39800.0,37.5618,37.5618,37.5454,37.5536,39800.0
2014-12-04 13:30:00,45.89,45.91,45.88,45.9,34600.0,37.5536,37.57,37.5454,37.5618,34600.0
2014-12-04 13:35:00,45.9,45.9,45.87,45.89,31400.0,37.5618,37.5618,37.5372,37.5536,31400.0
2014-12-04 13:40:00,45.89,45.91,45.88,45.91,28300.0,37.5536,37.57,37.5454,37.57,28300.0
2014-12-04 13:45:00,45.91,45.92,45.85,45.86,102800.0,37.57,37.5781,37.5209,37.529,102800.0
2014-12-04 13:50:00,45.86,45.86,45.83,45.84,42100.0,37.529,37.529,37.5045,37.5127,42100.0
2014-12-04 13:55:00,45.84,45.84,45.76,45.77,53700.0,37.5127,37.5127,37.4472,37.4554,53700.0
2014-12-04 14:00:00,45.77,45.77,45.67,45.69,106200.0,37.4554,37.4554,37.3736,37.3899,106200.0
2014-12-04 14:05:00,45.7,45.71,45.68,45.69,57800.0,37.3981,37.4063,37.3817,37.3899,57800.0
2014-12-04 14:10:00,45.69,45.7,45.66,45.66,29800.0,37.3899,37.3981,37.3654,37.3654,29800.0
2014-12-04 14:15:00,45.66,45.67,45.62,45.62,37100.0,37.3654,37.3736,37.3326,37.3326,37100.0
2014-12-04 14:20:00,45.62,45.67,45.61,45.66,64500.0,37.3326,37.3736,37.3245,37.3654,64500.0
2014-12-04 14:25:00,45.66,45.67,45.62,45.64,34900.0,37.3654,37.3736,37.3326,37.349,34900.0
2014-12-04 14:30:00,45.64,45.65,45.6,45.65,42100.0,37.349,37.3572,37.3163,37.3572,42100.0
2014-12-04 14:35:00,45.65,45.65,45.58,45.59,31700.0,37.3572,37.3572,37.2999,37.3081,31700.0
2014-12-04 14:40:00,45.58,45.59,45.53,45.54,46700.0,37.2999,37.3081,37.259,37.2672,46700.0
2014-12-04 14:45:00,45.54,45.56,45.52,45.52,30100.0,37.2672,37.2835,37.2508,37.2508,30100.0
2014-12-04 14:50:00,45.52,45.55,45.49,45.55,44800.0,37.2508,37.2753,37.2262,37.2753,44800.0
2014-12-04 14:55:00,45.55,45.56,45.5,45.52,40100.0,37.2753,37.2835,37.2344,37.2508,40100.0
2014-12-04 15:00:00,45.52,45.55,45.51,45.53,46000.0,37.2508,37.2753,37.2426,37.259,46000.0
2014-12-04 15:05:00,45.53,45.54,45.47,45.49,80000.0,37.259,37.2672,37.2099,37.2262,80000.0
2014-12-04 15:10:00,45.5,45.52,45.48,45.51,61200.0,37.2344,37.2508,37.2181,37.2426,61200.0
2014-12-04 15:15:00,45.51,45.55,45.47,45.47,57700.0,37.2426,37.2753,37.2099,37.2099,57700.0
2014-12-04 15:20:00,45.47,45.49,45.42,45.43,60000.0,37.2099,37.2262,37.169,37.1771,60000.0
2014-12-04 15:25:00,45.43,45.47,45.41,45.45,74500.0,37.1771,37.2099,37.1608,37.1935,74500.0
2014-12-04 15:30:00,45.44,45.5,45.42,45.5,58000.0,37.1853,37.2344,37.169,37.2344,58000.0
2014-12-04 15:35:00,45.49,45.52,45.48,45.51,97200.0,37.2262,37.2508,37.2181,37.2426,97200.0
2014-12-04 15:40:00,45.51,45.52,45.46,45.47,128700.0,37.2426,37.2508,37.2017,37.2099,128700.0
2014-12-04 15:45:00,45.46,45.47,45.44,45.45,162100.0,37.2017,37.2099,37.1853,37.1935,162100.0
2014-12-04 15:50:00,45.46,45.49,45.45,45.48,144800.0,37.2017,37.2262,37.1935,37.2181,144800.0
2014-12-04 15:55:00,45.48,45.5,45.42,45.48,649700.0,37.2181,37.2344,37.169,37.2181,649700.0
2014-12-05 09:30:00,45.43,45.53,45.35,45.44,195800.0,37.1771,37.259,37.1117,37.1853,195800.0
2014-12-05 09:35:00,45.44,45.49,45.38,45.4,92700.0,37.1853,37.2262,37.1362,37.1526,92700.0
2014-12-05 09:40:00,45.41,45.48,45.27,45.3,50400.0,37.1608,37.2181,37.0462,37.0708,50400.0
2014-12-05 09:45:00,45.29,45.34,45.26,45.29,40000.0,37.0626,37.1035,37.038,37.0626,40000.0
2014-12-05 09:50:00,45.29,45.39,45.27,45.37,49200.0,37.0626,37.1444,37.0462,37.128,49200.0
2014-12-05 09:55:00,45.38,45.41,45.33,45.33,38800.0,37.1362,37.1608,37.0953,37.0953,38800.0
2014-12-05 10:00:00,45.35,45.36,45.27,45.28,27400.0,37.1117,37.1199,37.0462,37.0544,27400.0
2014-12-05 10:05:00,45.27,45.31,45.27,45.29,29600.0,37.0462,37.0789,37.0462,37.0626,29600.0
2014-12-05 10:10:00,45.29,45.41,45.29,45.36,31500.0,37.0626,37.1608,37.0626,37.1199,31500.0
2014-12-05 10:15:00,45.36,45.43,45.34,45.43,91800.0,37.1199,37.1771,37.1035,37.1771,91800.0
2014-12-05 10:20:00,45.43,45.44,45.37,45.39,38600.0,37.1771,37.1853,37.128,37.1444,38600.0
2014-12-05 10:25:00,45.39,45.42,45.38,45.42,43800.0,37.1444,37.169,37.1362,37.169,43800.0
2014-12-05 10:30:00,45.41,45.48,45.41,45.46,23000.0,37.1608,37.2181,37.1608,37.2017,23000.0
2014-12-05 10:35:00,45.45,45.46,45.43,45.45,48600.0,37.1935,37.2017,37.1771,37.1935,48600.0
2014-12-05 10:40:00,45.45,45.45,45.39,45.42,46400.0,37.1935,37.1935,37.1444,37.169,46400.0
2014-12-05 10:45:00,45.43,45.46,45.42,45.43,23500.0,37.1771,37.2017,37.169,37.1771,23500.0
2014-12-05 10:50:00,45.42,45.45,45.37,45.39,31800.0,37.169,37.1935,37.128,37.1444,31800.0
2014-12-05 10:55:00,45.38,45.4,45.37,45.39,28200.0,37.1362,37.1526,37.128,37.1444,28200.0
2014-12-05 11:00:00,45.39,45.41,45.39,45.4,11000.0,37.1444,37.1608,37.1444,37.1526,11000.0
2014-12-05 11:05:00,45.4,45.42,45.39,45.42,23900.0,37.1526,37.169,37.1444,37.169,23900.0
2014-12-05 11:10:00,45.42,45.45,45.4,45.44,30300.0,37.169,37.1935,37.1526,37.1853,30300.0
2014-12-05 11:15:00,45.45,45.46,45.42,45.45,16900.0,37.1935,37.2017,37.169,37.1935,16900.0
2014-12-05 11:20:00,45.45,45.5,45.44,45.5,28000.0,37.1935,37.2344,37.1853,37.2344,28000.0
2014-12-05 11:25:00,45.5,45.5,45.46,45.5,68000.0,37.2344,37.2344,37.2017,37.2344,68000.0
2014-12-05 11:30:00,45.5,45.5,45.48,45.5,32400.0,37.2344,37.2344,37.2181,37.2344,32400.0
2014-12-05 11:35:00,45.5,45.5,45.48,45.5,24800.0,37.2344,37.2344,37.2181,37.2344,24800.0
2014-12-05 11:40:00,45.5,45.5,45.49,45.5,21500.0,37.2344,37.2344,37.2262,37.2344,21500.0
2014-12-05 11:45:00,45.5,45.5,45.48,45.5,32700.0,37.2344,37.2344,37.2181,37.2344,32700.0
2014-12-05 11:50:00,45.5,45.53,45.49,45.52,53300.0,37.2344,37.259,37.2262,37.2508,53300.0
2014-12-05 11:55:00,45.51,45.52,45.49,45.5,30700.0,37.2426,37.2508,37.2262,37.2344,30700.0
2014-12-05 12:00:00,45.5,45.51,45.48,45.49,21200.0,37.2344,37.2426,37.2181,37.2262,21200.0
2014-12-05 12:05:00,45.49,45.5,45.45,45.45,12300.0,37.2262,37.2344,37.1935,37.1935,12300.0
2014-12-05 12:10:00,45.45,45.47,45.44,45.46,16300.0,37.1935,37.2099,37.1853,37.2017,16300.0
2014-12-05 12:15:00,45.47,45.47,45.44,45.44,22600.0,37.2099,37.2099,37.1853,37.1853,22600.0
2014-12-05 12:20:00,45.44,45.46,45.44,45.44,8200.0,37.1853,37.2017,37.1853,37.1853,8200.0
2014-12-05 12:25:00,45.44,45.46,45.44,45.45,22500.0,37.1853,37.2017,37.1853,37.1935,22500.0
2014-12-05 12:30:00,45.45,45.45,45.43,45.44,17600.0,37.1935,37.1935,37.1771,37.1853,17600.0
2014-12-05 12:35:00,45.43,45.45,45.43,45.45,21000.0,37.1771,37.1935,37.1771,37.1935,21000.0
2014-12-05 12:40:00,45.45,45.45,45.42,45.44,49400.0,37.1935,37.1935,37.169,37.1853,49400.0
2014-12-05 12:45:00,45.44,45.45,45.39,45.4,42300.0,37.1853,37.1935,37.1444,37.1526,42300.0
2014-12-05 12:50:00,45.4,45.4,45.37,45.37,28200.0,37.1526,37.1526,37.128,37.128,28200.0
2014-12-05 12:55:00,45.37,45.38,45.33,45.35,35100.0,37.128,37.1362,37.0953,37.1117,35100.0
2014-12-05 13:00:00,45.35,45.36,45.33,45.36,34300.0,37.1117,37.1199,37.0953,37.1199,34300.0
2014-12-05 13:05:00,45.35,45.37,45.32,45.32,19600.0,37.1117,37.128,37.0871,37.0871,19600.0
2014-12-05 13:10:00,45.33,45.34,45.29,45.3,24000.0,37.0953,37.1035,37.0626,37.0708,24000.0
2014-12-05 13:15:00,45.3,45.31,45.28,45.3,15500.0,37.0708,37.0789,37.0544,37.0708,15500.0
2014-12-05 13:20:00,45.3,45.34,45.29,45.34,26400.0,37.0708,37.1035,37.0626,37.1035,26400.0
2014-12-05 13:25:00,45.34,45.34,45.32,45.33,34800.0,37.1035,37.1035,37.0871,37.0953,34800.0
2014-12-05 13:30:00,45.34,45.34,45.32,45.32,7800.0,37.1035,37.1035,37.0871,37.0871,7800.0
2014-12-05 13:35:00,45.32,45.33,45.29,45.32,31200.0,37.0871,37.0953,37.0626,37.0871,31200.0
2014-12-05 13:40:00,45.33,45.38,45.32,45.38,24900.0,37.0953,37.1362,37.0871,37.1362,24900.0
2014-12-05 13:45:00,45.37,45.4,45.36,45.38,46800.0,37.128,37.1526,37.1199,37.1362,46800.0
2014-12-05 13:50:00,45.37,45.4,45.37,45.39,34300.0,37.128,37.1526,37.128,37.1444,34300.0
2014-12-05 13:55:00,45.4,45.42,45.39,45.41,39000.0,37.1526,37.169,37.1444,37.1608,39000.0
2014-12-05 14:00:00,45.42,45.42,45.39,45.4,29800.0,37.169,37.169,37.1444,37.1526,29800.0
2014-12-05 14:05:00,45.4,45.42,45.39,45.4,35500.0,37.1526,37.169,37.1444,37.1526,35500.0
2014-12-05 14:10:00,45.41,45.43,45.39,45.39,21700.0,37.1608,37.1771,37.1444,37.1444,21700.0
2014-12-05 14:15:00,45.39,45.41,45.39,45.4,30400.0,37.1444,37.1608,37.1444,37.1526,30400.0
2014-12-05 14:20:00,45.4,45.41,45.35,45.37,39200.0,37.1526,37.1608,37.1117,37.128,39200.0
2014-12-05 14:25:00,45.37,45.38,45.36,45.36,27700.0,37.128,37.1362,37.1199,37.1199,27700.0
2014-12-05 14:30:00,45.37,45.37,45.32,45.32,40500.0,37.128,37.128,37.0871,37.0871,40500.0
2014-12-05 14:35:00,45.32,45.38,45.32,45.37,19100.0,37.0871,37.1362,37.0871,37.128,19100.0
2014-12-05 14:40:00,45.36,45.37,45.33,45.37,27300.0,37.1199,37.128,37.0953,37.128,27300.0
2014-12-05 14:45:00,45.37,45.37,45.33,45.36,23300.0,37.128,37.128,37.0953,37.1199,23300.0
2014-12-05 14:50:00,45.37,45.37,45.32,45.32,32700.0,37.128,37.128,37.0871,37.0871,32700.0
2014-12-05 14:55:00,45.32,45.36,45.3,45.33,31200.0,37.0871,37.1199,37.0708,37.0953,31200.0
2014-12-05 15:00:00,45.33,45.38,45.33,45.38,41000.0,37.0953,37.1362,37.0953,37.1362,41000.0
2014-12-05 15:05:00,45.39,45.41,45.37,45.37,27700.0,37.1444,37.1608,37.128,37.128,27700.0
2014-12-05 15:10:00,45.37,45.39,45.35,45.35,45200.0,37.128,37.1444,37.1117,37.1117,45200.0
2014-12-05 15:15:00,45.36,45.36,45.32,45.33,34700.0,37.1199,37.1199,37.0871,37.0953,34700.0
2014-12-05 15:20:00,45.33,45.34,45.31,45.32,60400.0,37.0953,37.1035,37.0789,37.0871,60400.0
2014-12-05 15:25:00,45.33,45.33,45.29,45.3,62000.0,37.0953,37.0953,37.0626,37.0708,62000.0
2014-12-05 15:30:00,45.3,45.3,45.24,45.24,59900.0,37.0708,37.0708,37.0217,37.0217,59900.0
2014-12-05 15:35:00,45.24,45.26,45.2,45.2,74800.0,37.0217,37.038,36.9889,36.9889,74800.0
2014-12-05 15:40:00,45.21,45.27,45.2,45.2,172200.0,36.9971,37.0462,36.9889,36.9889,172200.0
2014-12-05 15:45:00,45.2,45.28,45.2,45.2,134900.0,36.9889,37.0544,36.9889,36.9889,134900.0
2014-12-05 15:50:00,45.2,45.28,45.19,45.23,110800.0,36.9889,37.0544,36.9807,37.0135,110800.0
2014-12-05 15:55:00,45.22,45.3,45.21,45.29,281100.0,37.0053,37.0708,36.9971,37.0626,281100.0
2014-12-08 09:30:00,45.35,45.53,45.34,45.43,130800.0,37.1117,37.259,37.1035,37.1771,130800.0
2014-12-08 09:35:00,45.43,45.53,45.39,45.51,112900.0,37.1771,37.259,37.1444,37.2426,112900.0
2014-12-08 09:40:00,45.52,45.62,45.5,45.61,69100.0,37.2508,37.3326,37.2344,37.3245,69100.0
2014-12-08 09:45:00,45.62,45.73,45.59,45.73,42100.0,37.3326,37.4227,37.3081,37.4227,42100.0
2014-12-08 09:50:00,45.72,45.74,45.65,45.73,33100.0,37.4145,37.4308,37.3572,37.4227,33100.0
2014-12-08 09:55:00,45.73,45.76,45.71,45.76,39800.0,37.4227,37.4472,37.4063,37.4472,39800.0
2014-12-08 10:00:00,45.76,45.79,45.76,45.76,32800.0,37.4472,37.4718,37.4472,37.4472,32800.0
2014-12-08 10:05:00,45.77,45.8,45.77,45.79,21400.0,37.4554,37.4799,37.4554,37.4718,21400.0
2014-12-08 10:10:00,45.78,45.83,45.78,45.81,58700.0,37.4636,37.5045,37.4636,37.4881,58700.0
2014-12-08 10:15:00,45.81,45.82,45.79,45.8,53300.0,37.4881,37.4963,37.4718,37.4799,53300.0
2014-12-08 10:20:00,45.8,45.82,45.74,45.76,27700.0,37.4799,37.4963,37.4308,37.4472,27700.0
2014-12-08 10:25:00,45.76,45.79,45.75,45.78,33800.0,37.4472,37.4718,37.439,37.4636,33800.0
2014-12-08 10:30:00,45.78,45.78,45.74,45.74,27400.0,37.4636,37.4636,37.4308,37.4308,27400.0
2014-12-08 10:35:00,45.74,45.79,45.74,45.79,26000.0,37.4308,37.4718,37.4308,37.4718,26000.0
2014-12-08 10:40:00,45.79,45.83,45.78,45.83,26600.0,37.4718,37.5045,37.4636,37.5045,26600.0
2014-12-08 10:45:00,45.83,45.85,45.83,45.84,20500.0,37.5045,37.5209,37.5045,37.5127,20500.0
2014-12-08 10:50:00,45.84,45.85,45.83,45.84,25600.0,37.5127,37.5209,37.5045,37.5127,25600.0
2014-12-08 10:55:00,45.84,45.85,45.82,45.85,19500.0,37.5127,37.5209,37.4963,37.5209,19500.0
2014-12-08 11:00:00,45.85,45.85,45.84,45.85,7600.0,37.5209,37.5209,37.5127,37.5209,7600.0
2014-12-08 11:05:00,45.85,45.85,45.82,45.85,32000.0,37.5209,37.5209,37.4963,37.5209,32000.0
2014-12-08 11:10:00,45.85,45.93,45.84,45.93,78000.0,37.5209,37.5863,37.5127,37.5863,78000.0
2014-12-08 11:15:00,45.93,45.97,45.91,45.97,60900.0,37.5863,37.6191,37.57,37.6191,60900.0
2014-12-08 11:20:00,45.97,46.07,45.96,46.06,124900.0,37.6191,37.7009,37.6109,37.6927,124900.0
2014-12-08 11:25:00,46.06,46.1,45.94,45.95,79000.0,37.6927,37.7254,37.5945,37.6027,79000.0
2014-12-08 11:30:00,45.95,45.97,45.89,45.9,41800.0,37.6027,37.6191,37.5536,37.5618,41800.0
2014-12-08 11:35:00,45.9,45.91,45.86,45.88,32200.0,37.5618,37.57,37.529,37.5454,32200.0
2014-12-08 11:40:00,45.89,45.98,45.88,45.95,26500.0,37.5536,37.6272,37.5454,37.6027,26500.0
2014-12-08 11:45:00,45.97,46.02,45.96,45.98,24400.0,37.6191,37.66,37.6109,37.6272,24400.0
2014-12-08 11:50:00,45.98,46.01,45.94,46.0,41200.0,37.6272,37.6518,37.5945,37.6436,41200.0
2014-12-08 11:55:00,45.98,45.98,45.89,45.9,36700.0,37.6272,37.6272,37.5536,37.5618,36700.0
2014-12-08 12:00:00,45.91,45.92,45.86,45.87,21500.0,37.57,37.5781,37.529,37.5372,21500.0
2014-12-08 12:05:00,45.87,45.91,45.86,45.89,24300.0,37.5372,37.57,37.529,37.5536,24300.0
2014-12-08 12:10:00,45.88,45.88,45.81,45.82,43600.0,37.5454,37.5454,37.4881,37.4963,43600.0
2014-12-08 12:15:00,45.82,45.83,45.75,45.8,60700.0,37.4963,37.5045,37.439,37.4799,60700.0
2014-12-08 12:20:00,45.78,45.78,45.7,45.75,46000.0,37.4636,37.4636,37.3981,37.439,46000.0
2014-12-08 12:25:00,45.74,45.77,45.73,45.75,29100.0,37.4308,37.4554,37.4227,37.439,29100.0
2014-12-08 12:30:00,45.75,45.75,45.71,45.74,27900.0,37.439,37.439,37.4063,37.4308,27900.0
2014-12-08 12:35:00,45.74,45.81,45.73,45.81,19600.0,37.4308,37.4881,37.4227,37.4881,19600.0
2014-12-08 12:40:00,45.81,45.83,45.8,45.83,22900.0,37.4881,37.5045,37.4799,37.5045,22900.0
2014-12-08 12:45:00,45.83,45.84,45.78,45.81,53100.0,37.5045,37.5127,37.4636,37.4881,53100.0
2014-12-08 12:50:00,45.8,45.83,45.77,45.77,17400.0,37.4799,37.5045,37.4554,37.4554,17400.0
2014-12-08 12:55:00,45.78,45.79,45.74,45.77,35700.0,37.4636,37.4718,37.4308,37.4554,35700.0
2014-12-08 13:00:00,45.78,45.8,45.75,45.79,16400.0,37.4636,37.4799,37.439,37.4718,16400.0
2014-12-08 13:05:00,45.79,45.8,45.74,45.76,96400.0,37.4718,37.4799,37.4308,37.4472,96400.0
2014-12-08 13:10:00,45.76,45.8,45.75,45.78,30200.0,37.4472,37.4799,37.439,37.4636,30200.0
2014-12-08 13:15:00,45.78,45.78,45.72,45.73,38600.0,37.4636,37.4636,37.4145,37.4227,38600.0
2014-12-08 13:20:00,45.73,45.74,45.69,45.69,28900.0,37.4227,37.4308,37.3899,37.3899,28900.0
2014-12-08 13:25:00,45.7,45.74,45.69,45.71,19900.0,37.3981,37.4308,37.3899,37.4063,19900.0
2014-12-08 13:30:00,45.72,45.72,45.68,45.68,18700.0,37.4145,37.4145,37.3817,37.3817,18700.0
2014-12-08 13:35:00,45.68,45.68,45.6,45.62,37000.0,37.3817,37.3817,37.3163,37.3326,37000.0
2014-12-08 13:40:00,45.61,45.62,45.53,45.54,24400.0,37.3245,37.3326,37.259,37.2672,24400.0
2014-12-08 13:45:00,45.55,45.61,45.54,45.6,43100.0,37.2753,37.3245,37.2672,37.3163,43100.0
2014-12-08 13:50:00,45.6,45.62,45.58,45.61,58600.0,37.3163,37.3326,37.2999,37.3245,58600.0
2014-12-08 13:55:00,45.62,45.63,45.57,45.57,30000.0,37.3326,37.3408,37.2917,37.2917,30000.0
2014-12-08 14:00:00,45.58,45.58,45.49,45.5,29800.0,37.2999,37.2999,37.2262,37.2344,29800.0
2014-12-08 14:05:00,45.49,45.57,45.48,45.57,25000.0,37.2262,37.2917,37.2181,37.2917,25000.0
2014-12-08 14:10:00,45.56,45.57,45.52,45.55,46100.0,37.2835,37.2917,37.2508,37.2753,46100.0
2014-12-08 14:15:00,45.55,45.57,45.52,45.53,33300.0,37.2753,37.2917,37.2508,37.259,33300.0
2014-12-08 14:20:00,45.54,45.59,45.51,45.59,26600.0,37.2672,37.3081,37.2426,37.3081,26600.0
2014-12-08 14:25:00,45.6,45.67,45.6,45.66,30700.0,37.3163,37.3736,37.3163,37.3654,30700.0
2014-12-08 14:30:00,45.66,45.73,45.66,45.72,62200.0,37.3654,37.4227,37.3654,37.4145,62200.0
2014-12-08 14:35:00,45.73,45.75,45.71,45.72,53200.0,37.4227,37.439,37.4063,37.4145,53200.0
2014-12-08 14:40:00,45.73,45.73,45.71,45.71,35600.0,37.4227,37.4227,37.4063,37.4063,35600.0
2014-12-08 14:45:00,45.71,45.73,45.69,45.72,19700.0,37.4063,37.4227,37.3899,37.4145,19700.0
2014-12-08 14:50:00,45.71,45.77,45.71,45.77,23100.0,37.4063,37.4554,37.4063,37.4554,23100.0
2014-12-08 14:55:00,45.77,45.79,45.74,45.74,29400.0,37.4554,37.4718,37.4308,37.4308,29400.0
2014-12-08 15:00:00,45.73,45.76,45.71,45.72,38900.0,37.4227,37.4472,37.4063,37.4145,38900.0
2014-12-08 15:05:00,45.72,45.75,45.69,45.73,42700.0,37.4145,37.439,37.3899,37.4227,42700.0
2014-12-08 15:10:00,45.73,45.74,45.68,45.69,30100.0,37.4227,37.4308,37.3817,37.3899,30100.0
2014-12-08 15:15:00,45.69,45.74,45.69,45.7,32700.0,37.3899,37.4308,37.3899,37.3981,32700.0
2014-12-08 15:20:00,45.69,45.75,45.67,45.72,50300.0,37.3899,37.439,37.3736,37.4145,50300.0
2014-12-08 15:25:00,45.72,45.76,45.71,45.73,39400.0,37.4145,37.4472,37.4063,37.4227,39400.0
2014-12-08 15:30:00,45.73,45.74,45.69,45.69,35000.0,37.4227,37.4308,37.3899,37.3899,35000.0
2014-12-08 15:35:00,45.69,45.71,45.67,45.7,43600.0,37.3899,37.4063,37.3736,37.3981,43600.0
2014-12-08 15:40:00,45.7,45.75,45.67,45.68,84000.0,37.3981,37.439,37.3736,37.3817,84000.0
2014-12-08 15:45:00,45.68,45.7,45.65,45.67,68800.0,37.3817,37.3981,37.3572,37.3736,68800.0
2014-12-08 15:50:00,45.67,45.73,45.66,45.71,87500.0,37.3736,37.4227,37.3654,37.4063,87500.0
2014-12-08 15:55:00,45.71,45.75,45.67,45.72,274800.0,37.4063,37.439,37.3736,37.4145,274800.0
2014-12-09 09:30:00,45.33,45.44,45.13,45.22,169400.0,37.0953,37.1853,36.9316,37.0053,169400.0
2014-12-09 09:35:00,45.23,45.23,45.09,45.16,25600.0,37.0135,37.0135,36.8989,36.9562,25600.0
2014-12-09 09:40:00,45.15,45.18,45.02,45.04,42800.0,36.948,36.9726,36.8416,36.858,42800.0
2014-12-09 09:45:00,45.03,45.08,44.9,45.05,59400.0,36.8498,36.8907,36.7434,36.8662,59400.0
2014-12-09 09:50:00,45.06,45.1,45.01,45.08,34500.0,36.8744,36.9071,36.8334,36.8907,34500.0
2014-12-09 09:55:00,45.08,45.15,45.06,45.13,27900.0,36.8907,36.948,36.8744,36.9316,27900.0
2014-12-09 10:00:00,45.15,45.16,45.01,45.03,71800.0,36.948,36.9562,36.8334,36.8498,71800.0
2014-12-09 10:05:00,45.03,45.04,45.0,45.0,42200.0,36.8498,36.858,36.8253,36.8253,42200.0
2014-12-09 10:10:00,45.0,45.09,45.0,45.02,40700.0,36.8253,36.8989,36.8253,36.8416,40700.0
2014-12-09 10:15:00,45.02,45.06,44.99,45.05,31800.0,36.8416,36.8744,36.8171,36.8662,31800.0
2014-12-09 10:20:00,45.04,45.11,45.04,45.09,17600.0,36.858,36.9153,36.858,36.8989,17600.0
2014-12-09 10:25:00,45.09,45.09,44.95,45.0,52000.0,36.8989,36.8989,36.7843,36.8253,52000.0
2014-12-09 10:30:00,45.0,45.01,44.87,44.95,42100.0,36.8253,36.8334,36.7189,36.7843,42100.0
2014-12-09 10:35:00,44.95,45.05,44.94,44.99,42800.0,36.7843,36.8662,36.7762,36.8171,42800.0
2014-12-09 10:40:00,44.99,45.1,44.99,45.05,16300.0,36.8171,36.9071,36.8171,36.8662,16300.0
2014-12-09 10:45:00,45.05,45.12,45.04,45.11,38700.0,36.8662,36.9235,36.858,36.9153,38700.0
2014-12-09 10:50:00,45.11,45.12,45.05,45.05,25500.0,36.9153,36.9235,36.8662,36.8662,25500.0
2014-12-09 10:55:00,45.05,45.08,44.98,45.0,45100.0,36.8662,36.8907,36.8089,36.8253,45100.0
2014-12-09 11:00:00,45.01,45.02,44.93,44.94,36700.0,36.8334,36.8416,36.768,36.7762,36700.0
2014-12-09 11:05:00,44.95,44.96,44.88,44.9,21200.0,36.7843,36.7925,36.7271,36.7434,21200.0
2014-12-09 11:10:00,44.9,44.93,44.88,44.89,13600.0,36.7434,36.768,36.7271,36.7352,13600.0
2014-12-09 11:15:00,44.9,44.97,44.89,44.96,26900.0,36.7434,36.8007,36.7352,36.7925,26900.0
2014-12-09 11:20:00,44.96,45.02,44.96,45.02,13900.0,36.7925,36.8416,36.7925,36.8416,13900.0
2014-12-09 11:25:00,45.02,45.1,45.01,45.07,32100.0,36.8416,36.9071,36.8334,36.8825,32100.0
2014-12-09 11:30:00,45.07,45.1,45.05,45.05,54500.0,36.8825,36.9071,36.8662,36.8662,54500.0
2014-12-09 11:35:00,45.05,45.13,45.03,45.13,26500.0,36.8662,36.9316,36.8498,36.9316,26500.0
2014-12-09 11:40:00,45.13,45.13,45.07,45.07,22000.0,36.9316,36.9316,36.8825,36.8825,22000.0
2014-12-09 11:45:00,45.06,45.07,44.97,45.05,27900.0,36.8744,36.8825,36.8007,36.8662,27900.0
2014-12-09 11:50:00,45.06,45.08,45.03,45.06,15800.0,36.8744,36.8907,36.8498,36.8744,15800.0
2014-12-09 11:55:00,45.06,45.1,45.06,45.06,24900.0,36.8744,36.9071,36.8744,36.8744,24900.0
2014-12-09 12:00:00,45.06,45.07,45.02,45.02,66300.0,36.8744,36.8825,36.8416,36.8416,66300.0
2014-12-09 12:05:00,45.03,45.05,45.02,45.03,80400.0,36.8498,36.8662,36.8416,36.8498,80400.0
2014-12-09 12:10:00,45.03,45.15,45.02,45.15,57400.0,36.8498,36.948,36.8416,36.948,57400.0
2014-12-09 12:15:00,45.14,45.2,45.09,45.12,40000.0,36.9398,36.9889,36.8989,36.9235,40000.0
2014-12-09 12:20:00,45.13,45.14,45.11,45.13,7900.0,36.9316,36.9398,36.9153,36.9316,7900.0
2014-12-09 12:25:00,45.14,45.23,45.13,45.23,17300.0,36.9398,37.0135,36.9316,37.0135,17300.0
2014-12-09 12:30:00,45.23,45.23,45.2,45.23,17200.0,37.0135,37.0135,36.9889,37.0135,17200.0
2014-12-09 12:35:00,45.23,45.28,45.2,45.28,30700.0,37.0135,37.0544,36.9889,37.0544,30700.0
2014-12-09 12:40:00,45.28,45.32,45.28,45.31,32100.0,37.0544,37.0871,37.0544,37.0789,32100.0
2014-12-09 12:45:00,45.32,45.33,45.3,45.3,50500.0,37.0871,37.0953,37.0708,37.0708,50500.0
2014-12-09 12:50:00,45.31,45.33,45.27,45.33,43100.0,37.0789,37.0953,37.0462,37.0953,43100.0
2014-12-09 12:55:00,45.33,45.36,45.3,45.35,25300.0,37.0953,37.1199,37.0708,37.1117,25300.0
2014-12-09 13:00:00,45.36,45.37,45.24,45.26,61100.0,37.1199,37.128,37.0217,37.038,61100.0
2014-12-09 13:05:00,45.27,45.34,45.26,45.34,63700.0,37.0462,37.1035,37.038,37.1035,63700.0
2014-12-09 13:10:00,45.35,45.4,45.35,45.37,23700.0,37.1117,37.1526,37.1117,37.128,23700.0
2014-12-09 13:15:00,45.37,45.38,45.33,45.35,19500.0,37.128,37.1362,37.0953,37.1117,19500.0
2014-12-09 13:20:00,45.35,45.36,45.33,45.34,14200.0,37.1117,37.1199,37.0953,37.1035,14200.0
2014-12-09 13:25:00,45.33,45.34,45.33,45.33,6500.0,37.0953,37.1035,37.0953,37.0953,6500.0
2014-12-09 13:30:00,45.34,45.39,45.33,45.39,16700.0,37.1035,37.1444,37.0953,37.1444,16700.0
2014-12-09 13:35:00,45.39,45.41,45.37,45.41,22200.0,37.1444,37.1608,37.128,37.1608,22200.0
2014-12-09 13:40:00,45.41,45.41,45.38,45.4,24700.0,37.1608,37.1608,37.1362,37.1526,24700.0
2014-12-09 13:45:00,45.39,45.4,45.35,45.36,12100.0,37.1444,37.1526,37.1117,37.1199,12100.0
2014-12-09 13:50:00,45.36,45.36,45.33,45.34,13800.0,37.1199,37.1199,37.0953,37.1035,13800.0
2014-12-09 13:55:00,45.34,45.34,45.3,45.31,29600.0,37.1035,37.1035,37.0708,37.0789,29600.0
2014-12-09 14:00:00,45.32,45.32,45.27,45.27,22900.0,37.0871,37.0871,37.0462,37.0462,22900.0
2014-12-09 14:05:00,45.28,45.36,45.27,45.35,27300.0,37.0544,37.1199,37.0462,37.1117,27300.0
2014-12-09 14:10:00,45.35,45.36,45.28,45.28,23900.0,37.1117,37.1199,37.0544,37.0544,23900.0
2014-12-09 14:15:00,45.28,45.29,45.25,45.27,14000.0,37.0544,37.0626,37.0298,37.0462,14000.0
2014-12-09 14:20:00,45.27,45.32,45.26,45.32,24200.0,37.0462,37.0871,37.038,37.0871,24200.0
2014-12-09 14:25:00,45.32,45.34,45.31,45.33,16300.0,37.0871,37.1035,37.0789,37.0953,16300.0
2014-12-09 14:30:00,45.33,45.33,45.24,45.24,20300.0,37.0953,37.0953,37.0217,37.0217,20300.0
2014-12-09 14:35:00,45.24,45.31,45.24,45.29,18600.0,37.0217,37.0789,37.0217,37.0626,18600.0
2014-12-09 14:40:00,45.29,45.31,45.25,45.29,24100.0,37.0626,37.0789,37.0298,37.0626,24100.0
2014-12-09 14:45:00,45.3,45.32,45.28,45.3,35400.0,37.0708,37.0871,37.0544,37.0708,35400.0
2014-12-09 14:50:00,45.3,45.31,45.26,45.28,26400.0,37.0708,37.0789,37.038,37.0544,26400.0
2014-12-09 14:55:00,45.29,45.34,45.28,45.34,33800.0,37.0626,37.1035,37.0544,37.1035,33800.0
2014-12-09 15:00:00,45.34,45.41,45.34,45.38,132200.0,37.1035,37.1608,37.1035,37.1362,132200.0
2014-12-09 15:05:00,45.38,45.39,45.32,45.33,22000.0,37.1362,37.1444,37.0871,37.0953,22000.0
2014-12-09 15:10:00,45.33,45.37,45.31,45.34,37800.0,37.0953,37.128,37.0789,37.1035,37800.0
2014-12-09 15:15:00,45.35,45.4,45.34,45.35,35000.0,37.1117,37.1526,37.1035,37.1117,35000.0
2014-12-09 15:20:00,45.36,45.4,45.35,45.39,55000.0,37.1199,37.1526,37.1117,37.1444,55000.0
2014-12-09 15:25:00,45.38,45.39,45.34,45.36,34300.0,37.1362,37.1444,37.1035,37.1199,34300.0
2014-12-09 15:30:00,45.36,45.37,45.3,45.32,31500.0,37.1199,37.128,37.0708,37.0871,31500.0
2014-12-09 15:35:00,45.32,45.38,45.32,45.35,59300.0,37.0871,37.1362,37.0871,37.1117,59300.0
2014-12-09 15:40:00,45.34,45.42,45.34,45.39,58700.0,37.1035,37.169,37.1035,37.1444,58700.0
2014-12-09 15:45:00,45.39,45.43,45.36,45.43,69700.0,37.1444,37.1771,37.1199,37.1771,69700.0
2014-12-09 15:50:00,45.43,45.43,45.38,45.39,64800.0,37.1771,37.1771,37.1362,37.1444,64800.0
2014-12-09 15:55:00,45.4,45.47,45.39,45.43,165900.0,37.1526,37.2099,37.1444,37.1771,165900.0
2014-12-10 09:30:00,45.33,45.46,45.33,45.4,103000.0,37.0953,37.2017,37.0953,37.1526,103000.0
2014-12-10 09:35:00,45.38,45.41,45.26,45.26,58600.0,37.1362,37.1608,37.038,37.038,58600.0
2014-12-10 09:40:00,45.27,45.3,45.19,45.19,37700.0,37.0462,37.0708,36.9807,36.9807,37700.0
2014-12-10 09:45:00,45.19,45.2,45.11,45.12,37400.0,36.9807,36.9889,36.9153,36.9235,37400.0
2014-12-10 09:50:00,45.12,45.12,44.99,45.01,96300.0,36.9235,36.9235,36.8171,36.8334,96300.0
2014-12-10 09:55:00,45.0,45.01,44.93,44.94,71900.0,36.8253,36.8334,36.768,36.7762,71900.0
2014-12-10 10:00:00,44.96,44.96,44.86,44.86,60400.0,36.7925,36.7925,36.7107,36.7107,60400.0
2014-12-10 10:05:00,44.86,44.91,44.83,44.84,56900.0,36.7107,36.7516,36.6861,36.6943,56900.0
2014-12-10 10:10:00,44.84,44.87,44.82,44.85,94700.0,36.6943,36.7189,36.678,36.7025,94700.0
2014-12-10 10:15:00,44.86,44.89,44.85,44.86,49100.0,36.7107,36.7352,36.7025,36.7107,49100.0
2014-12-10 10:20:00,44.86,44.86,44.83,44.84,133000.0,36.7107,36.7107,36.6861,36.6943,133000.0
2014-12-10 10:25:00,44.83,44.83,44.75,44.78,67200.0,36.6861,36.6861,36.6207,36.6452,67200.0
2014-12-10 10:30:00,44.78,44.79,44.67,44.69,53400.0,36.6452,36.6534,36.5552,36.5716,53400.0
2014-12-10 10:35:00,44.69,44.73,44.68,44.73,34000.0,36.5716,36.6043,36.5634,36.6043,34000.0
2014-12-10 10:40:00,44.72,44.77,44.71,44.77,31100.0,36.5961,36.637,36.5879,36.637,31100.0
2014-12-10 10:45:00,44.77,44.8,44.76,44.78,21800.0,36.637,36.6616,36.6289,36.6452,21800.0
2014-12-10 10:50:00,44.78,44.83,44.75,44.83,46000.0,36.6452,36.6861,36.6207,36.6861,46000.0
2014-12-10 10:55:00,44.83,44.91,44.82,44.9,75600.0,36.6861,36.7516,36.678,36.7434,75600.0
2014-12-10 11:00:00,44.91,44.92,44.85,44.86,32300.0,36.7516,36.7598,36.7025,36.7107,32300.0
2014-12-10 11:05:00,44.86,44.9,44.86,44.87,45700.0,36.7107,36.7434,36.7107,36.7189,45700.0
2014-12-10 11:10:00,44.87,44.88,44.83,44.86,39400.0,36.7189,36.7271,36.6861,36.7107,39400.0
2014-12-10 11:15:00,44.86,44.86,44.81,44.83,52400.0,36.7107,36.7107,36.6698,36.6861,52400.0
2014-12-10 11:20:00,44.82,44.82,44.79,44.8,29100.0,36.678,36.678,36.6534,36.6616,29100.0
2014-12-10 11:25:00,44.8,44.82,44.77,44.77,39400.0,36.6616,36.678,36.637,36.637,39400.0
2014-12-10 11:30:00,44.78,44.86,44.76,44.86,58100.0,36.6452,36.7107,36.6289,36.7107,58100.0
2014-12-10 11:35:00,44.84,44.98,44.83,44.97,113100.0,36.6943,36.8089,36.6861,36.8007,113100.0
2014-12-10 11:40:00,44.98,44.98,44.88,44.89,27300.0,36.8089,36.8089,36.7271,36.7352,27300.0
2014-12-10 11:45:00,44.88,44.91,44.86,44.9,33600.0,36.7271,36.7516,36.7107,36.7434,33600.0
2014-12-10 11:50:00,44.91,45.0,44.9,44.99,91400.0,36.7516,36.8253,36.7434,36.8171,91400.0
2014-12-10 11:55:00,44.99,45.0,44.97,45.0,26700.0,36.8171,36.8253,36.8007,36.8253,26700.0
2014-12-10 12:00:00,45.0,45.04,44.98,44.99,362800.0,36.8253,36.858,36.8089,36.8171,362800.0
2014-12-10 12:05:00,44.98,45.01,44.98,45.0,25900.0,36.8089,36.8334,36.8089,36.8253,25900.0
2014-12-10 12:10:00,45.0,45.01,44.98,44.99,21900.0,36.8253,36.8334,36.8089,36.8171,21900.0
2014-12-10 12:15:00,44.98,44.98,44.85,44.85,25000.0,36.8089,36.8089,36.7025,36.7025,25000.0
2014-12-10 12:20:00,44.86,44.92,44.83,44.92,20600.0,36.7107,36.7598,36.6861,36.7598,20600.0
2014-12-10 12:25:00,44.92,44.94,44.9,44.93,22700.0,36.7598,36.7762,36.7434,36.768,22700.0
2014-12-10 12:30:00,44.93,44.94,44.89,44.93,48500.0,36.768,36.7762,36.7352,36.768,48500.0
2014-12-10 12:35:00,44.93,44.94,44.88,44.89,33400.0,36.768,36.7762,36.7271,36.7352,33400.0
2014-12-10 12:40:00,44.88,44.91,44.86,44.88,27200.0,36.7271,36.7516,36.7107,36.7271,27200.0
2014-12-10 12:45:00,44.88,44.92,44.87,44.9,25600.0,36.7271,36.7598,36.7189,36.7434,25600.0
2014-12-10 12:50:00,44.9,44.95,44.9,44.95,22900.0,36.7434,36.7843,36.7434,36.7843,22900.0
2014-12-10 12:55:00,44.93,44.95,44.88,44.91,26500.0,36.768,36.7843,36.7271,36.7516,26500.0
2014-12-10 13:00:00,44.91,44.92,44.89,44.91,25800.0,36.7516,36.7598,36.7352,36.7516,25800.0
2014-12-10 13:05:00,44.9,44.92,44.87,44.91,23200.0,36.7434,36.7598,36.7189,36.7516,23200.0
2014-12-10 13:10:00,44.92,44.98,44.91,44.96,42600.0,36.7598,36.8089,36.7516,36.7925,42600.0
2014-12-10 13:15:00,44.97,44.98,44.96,44.96,34900.0,36.8007,36.8089,36.7925,36.7925,34900.0
2014-12-10 13:20:00,44.97,44.97,44.93,44.95,29600.0,36.8007,36.8007,36.768,36.7843,29600.0
2014-12-10 13:25:00,44.94,44.97,44.94,44.97,26300.0,36.7762,36.8007,36.7762,36.8007,26300.0
2014-12-10 13:30:00,44.97,44.97,44.91,44.91,36200.0,36.8007,36.8007,36.7516,36.7516,36200.0
2014-12-10 13:35:00,44.92,44.94,44.91,44.91,13600.0,36.7598,36.7762,36.7516,36.7516,13600.0
2014-12-10 13:40:00,44.91,44.93,44.88,44.92,21600.0,36.7516,36.768,36.7271,36.7598,21600.0
2014-12-10 13:45:00,44.92,44.93,44.76,44.76,44000.0,36.7598,36.768,36.6289,36.6289,44000.0
2014-12-10 13:50:00,44.76,44.79,44.73,44.76,27200.0,36.6289,36.6534,36.6043,36.6289,27200.0
2014-12-10 13:55:00,44.75,44.76,44.73,44.73,31700.0,36.6207,36.6289,36.6043,36.6043,31700.0
2014-12-10 14:00:00,44.73,44.78,44.7,44.78,35100.0,36.6043,36.6452,36.5798,36.6452,35100.0
2014-12-10 14:05:00,44.78,44.79,44.73,44.74,17800.0,36.6452,36.6534,36.6043,36.6125,17800.0
2014-12-10 14:10:00,44.73,44.74,44.69,44.72,26900.0,36.6043,36.6125,36.5716,36.5961,26900.0
2014-12-10 14:15:00,44.71,44.74,44.7,44.73,26400.0,36.5879,36.6125,36.5798,36.6043,26400.0
2014-12-10 14:20:00,44.73,44.73,44.59,44.59,62000.0,36.6043,36.6043,36.4897,36.4897,62000.0
2014-12-10 14:25:00,44.6,44.62,44.57,44.57,31000.0,36.4979,36.5143,36.4734,36.4734,31000.0
2014-12-10 14:30:00,44.58,44.59,44.51,44.56,59900.0,36.4816,36.4897,36.4243,36.4652,59900.0
2014-12-10 14:35:00,44.56,44.58,44.5,44.52,57500.0,36.4652,36.4816,36.4161,36.4325,57500.0
2014-12-10 14:40:00,44.52,44.59,44.5,44.53,36300.0,36.4325,36.4897,36.4161,36.4406,36300.0
2014-12-10 14:45:00,44.52,44.56,44.5,44.55,29400.0,36.4325,36.4652,36.4161,36.457,29400.0
2014-12-10 14:50:00,44.56,44.56,44.48,44.49,51900.0,36.4652,36.4652,36.3997,36.4079,51900.0
2014-12-10 14:55:00,44.49,44.49,44.39,44.4,50000.0,36.4079,36.4079,36.3261,36.3343,50000.0
2014-12-10 15:00:00,44.4,44.44,44.37,44.37,78300.0,36.3343,36.367,36.3097,36.3097,78300.0
2014-12-10 15:05:00,44.37,44.48,44.35,44.47,111300.0,36.3097,36.3997,36.2933,36.3915,111300.0
2014-12-10 15:10:00,44.47,44.52,44.46,44.5,51300.0,36.3915,36.4325,36.3834,36.4161,51300.0
2014-12-10 15:15:00,44.49,44.57,44.45,44.56,65500.0,36.4079,36.4734,36.3752,36.4652,65500.0
2014-12-10 15:20:00,44.56,44.63,44.55,44.62,46500.0,36.4652,36.5225,36.457,36.5143,46500.0
2014-12-10 15:25:00,44.61,44.61,44.53,44.55,68800.0,36.5061,36.5061,36.4406,36.457,68800.0
2014-12-10 15:30:00,44.55,44.65,44.53,44.65,86400.0,36.457,36.5388,36.4406,36.5388,86400.0
2014-12-10 15:35:00,44.64,44.65,44.5,44.52,75400.0,36.5307,36.5388,36.4161,36.4325,75400.0
2014-12-10 15:40:00,44.53,44.54,44.41,44.43,74900.0,36.4406,36.4488,36.3424,36.3588,74900.0
2014-12-10 15:45:00,44.42,44.43,44.34,44.38,169500.0,36.3506,36.3588,36.2852,36.3179,169500.0
2014-12-10 15:50:00,44.37,44.44,44.33,44.43,186600.0,36.3097,36.367,36.277,36.3588,186600.0
2014-12-10 15:55:00,44.44,44.48,44.35,44.39,308200.0,36.367,36.3997,36.2933,36.3261,308200.0
2014-12-11 09:30:00,44.51,45.08,44.51,44.95,123700.0,36.4243,36.8907,36.4243,36.7843,123700.0
2014-12-11 09:35:00,44.97,45.01,44.8,44.95,49000.0,36.8007,36.8334,36.6616,36.7843,49000.0
2014-12-11 09:40:00,44.96,45.05,44.91,45.0,49200.0,36.7925,36.8662,36.7516,36.8253,49200.0
2014-12-11 09:45:00,44.99,45.08,44.95,45.07,46000.0,36.8171,36.8907,36.7843,36.8825,46000.0
2014-12-11 09:50:00,45.07,45.09,45.0,45.07,44300.0,36.8825,36.8989,36.8253,36.8825,44300.0
2014-12-11 09:55:00,45.08,45.1,45.05,45.06,21300.0,36.8907,36.9071,36.8662,36.8744,21300.0
2014-12-11 10:00:00,45.07,45.11,45.02,45.09,73500.0,36.8825,36.9153,36.8416,36.8989,73500.0
2014-12-11 10:05:00,45.1,45.12,45.0,45.03,47900.0,36.9071,36.9235,36.8253,36.8498,47900.0
2014-12-11 10:10:00,45.02,45.04,44.97,44.99,44100.0,36.8416,36.858,36.8007,36.8171,44100.0
2014-12-11 10:15:00,45.0,45.02,44.95,45.01,44300.0,36.8253,36.8416,36.7843,36.8334,44300.0
2014-12-11 10:20:00,45.01,45.08,44.97,45.04,34000.0,36.8334,36.8907,36.8007,36.858,34000.0
2014-12-11 10:25:00,45.03,45.07,44.97,44.97,58100.0,36.8498,36.8825,36.8007,36.8007,58100.0
2014-12-11 10:30:00,44.97,44.99,44.92,44.93,63100.0,36.8007,36.8171,36.7598,36.768,63100.0
2014-12-11 10:35:00,44.93,44.94,44.84,44.93,23300.0,36.768,36.7762,36.6943,36.768,23300.0
2014-12-11 10:40:00,44.94,44.95,44.91,44.91,30100.0,36.7762,36.7843,36.7516,36.7516,30100.0
2014-12-11 10:45:00,44.91,44.91,44.85,44.87,15900.0,36.7516,36.7516,36.7025,36.7189,15900.0
2014-12-11 10:50:00,44.86,44.87,44.8,44.82,36000.0,36.7107,36.7189,36.6616,36.678,36000.0
2014-12-11 10:55:00,44.82,44.82,44.76,44.77,17200.0,36.678,36.678,36.6289,36.637,17200.0
2014-12-11 11:00:00,44.78,44.81,44.75,44.78,54500.0,36.6452,36.6698,36.6207,36.6452,54500.0
2014-12-11 11:05:00,44.78,44.82,44.77,44.79,55100.0,36.6452,36.678,36.637,36.6534,55100.0
2014-12-11 11:10:00,44.8,44.85,44.79,44.85,42400.0,36.6616,36.7025,36.6534,36.7025,42400.0
2014-12-11 11:15:00,44.86,44.92,44.84,44.88,64300.0,36.7107,36.7598,36.6943,36.7271,64300.0
2014-12-11 11:20:00,44.88,44.9,44.84,44.86,27000.0,36.7271,36.7434,36.6943,36.7107,27000.0
2014-12-11 11:25:00,44.87,44.9,44.82,44.83,21800.0,36.7189,36.7434,36.678,36.6861,21800.0
2014-12-11 11:30:00,44.83,44.88,44.81,44.86,16100.0,36.6861,36.7271,36.6698,36.7107,16100.0
2014-12-11 11:35:00,44.87,44.9,44.86,44.88,21300.0,36.7189,36.7434,36.7107,36.7271,21300.0
2014-12-11 11:40:00,44.88,44.93,44.86,44.9,19700.0,36.7271,36.768,36.7107,36.7434,19700.0
2014-12-11 11:45:00,44.91,44.92,44.86,44.89,17200.0,36.7516,36.7598,36.7107,36.7352,17200.0
2014-12-11 11:50:00,44.89,44.97,44.89,44.96,23600.0,36.7352,36.8007,36.7352,36.7925,23600.0
2014-12-11 11:55:00,44.95,44.95,44.92,44.94,37300.0,36.7843,36.7843,36.7598,36.7762,37300.0
2014-12-11 12:00:00,44.94,44.94,44.86,44.89,32300.0,36.7762,36.7762,36.7107,36.7352,32300.0
2014-12-11 12:05:00,44.89,44.89,44.84,44.84,12400.0,36.7352,36.7352,36.6943,36.6943,12400.0
2014-12-11 12:10:00,44.84,44.84,44.76,44.77,14700.0,36.6943,36.6943,36.6289,36.637,14700.0
2014-12-11 12:15:00,44.76,44.76,44.7,44.75,34900.0,36.6289,36.6289,36.5798,36.6207,34900.0
2014-12-11 12:20:00,44.75,44.78,44.74,44.75,20000.0,36.6207,36.6452,36.6125,36.6207,20000.0
2014-12-11 12:25:00,44.76,44.76,44.72,44.73,24800.0,36.6289,36.6289,36.5961,36.6043,24800.0
2014-12-11 12:30:00,44.74,44.76,44.73,44.74,15700.0,36.6125,36.6289,36.6043,36.6125,15700.0
2014-12-11 12:35:00,44.74,44.77,44.72,44.77,26600.0,36.6125,36.637,36.5961,36.637,26600.0
2014-12-11 12:40:00,44.76,44.79,44.75,44.76,15700.0,36.6289,36.6534,36.6207,36.6289,15700.0
2014-12-11 12:45:00,44.76,44.81,44.75,44.8,15800.0,36.6289,36.6698,36.6207,36.6616,15800.0
2014-12-11 12:50:00,44.8,44.81,44.78,44.81,17500.0,36.6616,36.6698,36.6452,36.6698,17500.0
2014-12-11 12:55:00,44.81,44.84,44.77,44.77,25600.0,36.6698,36.6943,36.637,36.637,25600.0
2014-12-11 13:00:00,44.78,44.81,44.75,44.79,28000.0,36.6452,36.6698,36.6207,36.6534,28000.0
2014-12-11 13:05:00,44.79,44.79,44.72,44.73,14700.0,36.6534,36.6534,36.5961,36.6043,14700.0
2014-12-11 13:10:00,44.73,44.73,44.65,44.65,16700.0,36.6043,36.6043,36.5388,36.5388,16700.0
2014-12-11 13:15:00,44.65,44.69,44.64,44.66,17300.0,36.5388,36.5716,36.5307,36.547,17300.0
2014-12-11 13:20:00,44.67,44.7,44.66,44.66,12300.0,36.5552,36.5798,36.547,36.547,12300.0
2014-12-11 13:25:00,44.67,44.68,44.65,44.67,12000.0,36.5552,36.5634,36.5388,36.5552,12000.0
2014-12-11 13:30:00,44.68,44.7,44.67,44.7,17000.0,36.5634,36.5798,36.5552,36.5798,17000.0
2014-12-11 13:35:00,44.69,44.7,44.68,44.69,7700.0,36.5716,36.5798,36.5634,36.5716,7700.0
2014-12-11 13:40:00,44.69,44.74,44.69,44.72,14400.0,36.5716,36.6125,36.5716,36.5961,14400.0
2014-12-11 13:45:00,44.71,44.74,44.69,44.72,51000.0,36.5879,36.6125,36.5716,36.5961,51000.0
2014-12-11 13:50:00,44.73,44.76,44.71,44.71,27400.0,36.6043,36.6289,36.5879,36.5879,27400.0
2014-12-11 13:55:00,44.72,44.75,44.62,44.63,38900.0,36.5961,36.6207,36.5143,36.5225,38900.0
2014-12-11 14:00:00,44.63,44.65,44.6,44.63,23000.0,36.5225,36.5388,36.4979,36.5225,23000.0
2014-12-11 14:05:00,44.62,44.62,44.58,44.61,40800.0,36.5143,36.5143,36.4816,36.5061,40800.0
2014-12-11 14:10:00,44.61,44.61,44.57,44.6,18600.0,36.5061,36.5061,36.4734,36.4979,18600.0
2014-12-11 14:15:00,44.6,44.61,44.55,44.57,34700.0,36.4979,36.5061,36.457,36.4734,34700.0
2014-12-11 14:20:00,44.57,44.61,44.56,44.58,16100.0,36.4734,36.5061,36.4652,36.4816,16100.0
2014-12-11 14:25:00,44.57,44.58,44.46,44.48,49200.0,36.4734,36.4816,36.3834,36.3997,49200.0
2014-12-11 14:30:00,44.49,44.5,44.46,44.49,27300.0,36.4079,36.4161,36.3834,36.4079,27300.0
2014-12-11 14:35:00,44.48,44.54,44.48,44.52,28400.0,36.3997,36.4488,36.3997,36.4325,28400.0
2014-12-11 14:40:00,44.53,44.56,44.49,44.5,21100.0,36.4406,36.4652,36.4079,36.4161,21100.0
2014-12-11 14:45:00,44.49,44.5,44.36,44.39,43400.0,36.4079,36.4161,36.3015,36.3261,43400.0
2014-12-11 14:50:00,44.39,44.47,44.38,44.45,55600.0,36.3261,36.3915,36.3179,36.3752,55600.0
2014-12-11 14:55:00,44.46,44.47,44.39,44.41,33200.0,36.3834,36.3915,36.3261,36.3424,33200.0
2014-12-11 15:00:00,44.41,44.51,44.4,44.51,33900.0,36.3424,36.4243,36.3343,36.4243,33900.0
2014-12-11 15:05:00,44.52,44.57,44.49,44.51,40700.0,36.4325,36.4734,36.4079,36.4243,40700.0
2014-12-11 15:10:00,44.49,44.59,44.48,44.57,57300.0,36.4079,36.4897,36.3997,36.4734,57300.0
2014-12-11 15:15:00,44.57,44.62,44.54,44.59,31000.0,36.4734,36.5143,36.4488,36.4897,31000.0
2014-12-11 15:20:00,44.59,44.61,44.55,44.61,36100.0,36.4897,36.5061,36.457,36.5061,36100.0
2014-12-11 15:25:00,44.61,44.63,44.54,44.57,34500.0,36.5061,36.5225,36.4488,36.4734,34500.0
2014-12-11 15:30:00,44.58,44.62,44.52,44.55,48800.0,36.4816,36.5143,36.4325,36.457,48800.0
2014-12-11 15:35:00,44.54,44.55,44.5,44.54,50800.0,36.4488,36.457,36.4161,36.4488,50800.0
2014-12-11 15:40:00,44.54,44.6,44.47,44.48,76600.0,36.4488,36.4979,36.3915,36.3997,76600.0
2014-12-11 15:45:00,44.47,44.49,44.38,44.39,88100.0,36.3915,36.4079,36.3179,36.3261,88100.0
2014-12-11 15:50:00,44.39,44.4,44.3,44.36,235200.0,36.3261,36.3343,36.2524,36.3015,235200.0
2014-12-11 15:55:00,44.36,44.48,44.36,44.45,243800.0,36.3015,36.3997,36.3015,36.3752,243800.0
2014-12-12 09:30:00,44.25,44.32,43.91,44.27,145200.0,36.2115,36.2688,35.9333,36.2279,145200.0
2014-12-12 09:35:00,44.29,44.32,44.25,44.27,43100.0,36.2442,36.2688,36.2115,36.2279,43100.0
2014-12-12 09:40:00,44.27,44.36,44.21,44.28,40400.0,36.2279,36.3015,36.1788,36.2361,40400.0
2014-12-12 09:45:00,44.28,44.3,44.18,44.18,26200.0,36.2361,36.2524,36.1542,36.1542,26200.0
2014-12-12 09:50:00,44.18,44.39,44.18,44.37,23300.0,36.1542,36.3261,36.1542,36.3097,23300.0
2014-12-12 09:55:00,44.38,44.54,44.35,44.54,46800.0,36.3179,36.4488,36.2933,36.4488,46800.0
2014-12-12 10:00:00,44.55,44.55,44.32,44.33,49600.0,36.457,36.457,36.2688,36.277,49600.0
2014-12-12 10:05:00,44.33,44.43,44.3,44.35,29200.0,36.277,36.3588,36.2524,36.2933,29200.0
2014-12-12 10:10:00,44.36,44.37,44.23,44.23,49700.0,36.3015,36.3097,36.1951,36.1951,49700.0
2014-12-12 10:15:00,44.23,44.3,44.22,44.3,38000.0,36.1951,36.2524,36.187,36.2524,38000.0
2014-12-12 10:20:00,44.3,44.3,44.2,44.28,53300.0,36.2524,36.2524,36.1706,36.2361,53300.0
2014-12-12 10:25:00,44.28,44.29,44.23,44.25,61800.0,36.2361,36.2442,36.1951,36.2115,61800.0
2014-12-12 10:30:00,44.26,44.36,44.24,44.34,128900.0,36.2197,36.3015,36.2033,36.2852,128900.0
2014-12-12 10:35:00,44.34,44.41,44.34,44.39,81100.0,36.2852,36.3424,36.2852,36.3261,81100.0
2014-12-12 10:40:00,44.39,44.4,44.27,44.33,143900.0,36.3261,36.3343,36.2279,36.277,143900.0
2014-12-12 10:45:00,44.32,44.43,44.27,44.38,73500.0,36.2688,36.3588,36.2279,36.3179,73500.0
2014-12-12 10:50:00,44.38,44.43,44.34,44.42,120900.0,36.3179,36.3588,36.2852,36.3506,120900.0
2014-12-12 10:55:00,44.41,44.43,44.33,44.34,61400.0,36.3424,36.3588,36.277,36.2852,61400.0
2014-12-12 11:00:00,44.35,44.37,44.3,44.33,88800.0,36.2933,36.3097,36.2524,36.277,88800.0
2014-12-12 11:05:00,44.33,44.42,44.32,44.4,47000.0,36.277,36.3506,36.2688,36.3343,47000.0
2014-12-12 11:10:00,44.39,44.4,44.28,44.32,79200.0,36.3261,36.3343,36.2361,36.2688,79200.0
2014-12-12 11:15:00,44.31,44.31,44.2,44.22,42600.0,36.2606,36.2606,36.1706,36.187,42600.0
2014-12-12 11:20:00,44.22,44.26,44.2,44.21,101600.0,36.187,36.2197,36.1706,36.1788,101600.0
2014-12-12 11:25:00,44.21,44.23,44.16,44.16,85700.0,36.1788,36.1951,36.1379,36.1379,85700.0
2014-12-12 11:30:00,44.16,44.3,44.15,44.3,124400.0,36.1379,36.2524,36.1297,36.2524,124400.0
2014-12-12 11:35:00,44.29,44.35,44.27,44.31,32500.0,36.2442,36.2933,36.2279,36.2606,32500.0
2014-12-12 11:40:00,44.31,44.33,44.24,44.24,14900.0,36.2606,36.277,36.2033,36.2033,14900.0
2014-12-12 11:45:00,44.24,44.28,44.21,44.23,25300.0,36.2033,36.2361,36.1788,36.1951,25300.0
2014-12-12 11:50:00,44.21,44.27,44.19,44.21,21900.0,36.1788,36.2279,36.1624,36.1788,21900.0
2014-12-12 11:55:00,44.21,44.24,44.11,44.13,25300.0,36.1788,36.2033,36.0969,36.1133,25300.0
2014-12-12 12:00:00,44.13,44.15,44.11,44.13,9500.0,36.1133,36.1297,36.0969,36.1133,9500.0
2014-12-12 12:05:00,44.14,44.19,44.14,44.14,13100.0,36.1215,36.1624,36.1215,36.1215,13100.0
2014-12-12 12:10:00,44.15,44.19,44.12,44.15,20300.0,36.1297,36.1624,36.1051,36.1297,20300.0
2014-12-12 12:15:00,44.15,44.18,44.12,44.15,30700.0,36.1297,36.1542,36.1051,36.1297,30700.0
2014-12-12 12:20:00,44.14,44.18,44.11,44.17,42100.0,36.1215,36.1542,36.0969,36.146,42100.0
2014-12-12 12:25:00,44.17,44.28,44.15,44.26,48200.0,36.146,36.2361,36.1297,36.2197,48200.0
2014-12-12 12:30:00,44.26,44.31,44.24,44.25,31300.0,36.2197,36.2606,36.2033,36.2115,31300.0
2014-12-12 12:35:00,44.23,44.24,44.2,44.21,49300.0,36.1951,36.2033,36.1706,36.1788,49300.0
2014-12-12 12:40:00,44.21,44.24,44.19,44.24,17600.0,36.1788,36.2033,36.1624,36.2033,17600.0
2014-12-12 12:45:00,44.25,44.32,44.24,44.32,17300.0,36.2115,36.2688,36.2033,36.2688,17300.0
2014-12-12 12:50:00,44.32,44.33,44.27,44.27,14800.0,36.2688,36.277,36.2279,36.2279,14800.0
2014-12-12 12:55:00,44.26,44.26,44.23,44.26,13300.0,36.2197,36.2197,36.1951,36.2197,13300.0
2014-12-12 13:00:00,44.27,44.27,44.17,44.19,30700.0,36.2279,36.2279,36.146,36.1624,30700.0
2014-12-12 13:05:00,44.2,44.32,44.19,44.3,44800.0,36.1706,36.2688,36.1624,36.2524,44800.0
2014-12-12 13:10:00,44.3,44.37,44.27,44.36,27100.0,36.2524,36.3097,36.2279,36.3015,27100.0
2014-12-12 13:15:00,44.36,44.48,44.36,44.46,31700.0,36.3015,36.3997,36.3015,36.3834,31700.0
2014-12-12 13:20:00,44.46,44.54,44.44,44.47,47000.0,36.3834,36.4488,36.367,36.3915,47000.0
2014-12-12 13:25:00,44.48,44.49,44.43,44.46,20000.0,36.3997,36.4079,36.3588,36.3834,20000.0
2014-12-12 13:30:00,44.46,44.47,44.32,44.34,23600.0,36.3834,36.3915,36.2688,36.2852,23600.0
2014-12-12 13:35:00,44.34,44.38,44.31,44.38,24100.0,36.2852,36.3179,36.2606,36.3179,24100.0
2014-12-12 13:40:00,44.38,44.42,44.37,44.41,19300.0,36.3179,36.3506,36.3097,36.3424,19300.0
2014-12-12 13:45:00,44.42,44.47,44.37,44.46,21700.0,36.3506,36.3915,36.3097,36.3834,21700.0
2014-12-12 13:50:00,44.46,44.49,44.46,44.47,25100.0,36.3834,36.4079,36.3834,36.3915,25100.0
2014-12-12 13:55:00,44.47,44.52,44.46,44.49,67300.0,36.3915,36.4325,36.3834,36.4079,67300.0
2014-12-12 14:00:00,44.49,44.49,44.39,44.41,21300.0,36.4079,36.4079,36.3261,36.3424,21300.0
2014-12-12 14:05:00,44.41,44.44,44.36,44.37,19300.0,36.3424,36.367,36.3015,36.3097,19300.0
2014-12-12 14:10:00,44.37,44.37,44.3,44.31,28700.0,36.3097,36.3097,36.2524,36.2606,28700.0
2014-12-12 14:15:00,44.3,44.3,44.22,44.23,24300.0,36.2524,36.2524,36.187,36.1951,24300.0
2014-12-12 14:20:00,44.23,44.29,44.18,44.19,33500.0,36.1951,36.2442,36.1542,36.1624,33500.0
2014-12-12 14:25:00,44.19,44.2,44.13,44.14,34800.0,36.1624,36.1706,36.1133,36.1215,34800.0
2014-12-12 14:30:00,44.14,44.22,44.11,44.2,40100.0,36.1215,36.187,36.0969,36.1706,40100.0
2014-12-12 14:35:00,44.2,44.2,44.1,44.13,33300.0,36.1706,36.1706,36.0888,36.1133,33300.0
2014-12-12 14:40:00,44.14,44.14,44.06,44.08,37800.0,36.1215,36.1215,36.056,36.0724,37800.0
2014-12-12 14:45:00,44.07,44.09,44.04,44.06,59200.0,36.0642,36.0806,36.0397,36.056,59200.0
2014-12-12 14:50:00,44.06,44.09,44.05,44.09,28500.0,36.056,36.0806,36.0478,36.0806,28500.0
2014-12-12 14:55:00,44.08,44.08,44.05,44.08,42800.0,36.0724,36.0724,36.0478,36.0724,42800.0
2014-12-12 15:00:00,44.09,44.14,44.07,44.1,36400.0,36.0806,36.1215,36.0642,36.0888,36400.0
2014-12-12 15:05:00,44.11,44.12,44.05,44.08,35200.0,36.0969,36.1051,36.0478,36.0724,35200.0
2014-12-12 15:10:00,44.08,44.08,44.01,44.01,38900.0,36.0724,36.0724,36.0151,36.0151,38900.0
2014-12-12 15:15:00,44.02,44.12,43.99,44.1,55600.0,36.0233,36.1051,35.9987,36.0888,55600.0
2014-12-12 15:20:00,44.09,44.13,44.06,44.1,31600.0,36.0806,36.1133,36.056,36.0888,31600.0
2014-12-12 15:25:00,44.09,44.11,44.03,44.07,29700.0,36.0806,36.0969,36.0315,36.0642,29700.0
2014-12-12 15:30:00,44.07,44.08,43.95,43.95,89600.0,36.0642,36.0724,35.966,35.966,89600.0
2014-12-12 15:35:00,43.94,43.97,43.84,43.85,88900.0,35.9578,35.9824,35.876,35.8842,88900.0
2014-12-12 15:40:00,43.85,43.85,43.77,43.81,137200.0,35.8842,35.8842,35.8187,35.8514,137200.0
2014-12-12 15:45:00,43.81,43.81,43.72,43.79,137000.0,35.8514,35.8514,35.7778,35.8351,137000.0
2014-12-12 15:50:00,43.78,43.79,43.7,43.74,154900.0,35.8269,35.8351,35.7614,35.7942,154900.0
2014-12-12 15:55:00,43.75,43.79,43.67,43.7,392900.0,35.8023,35.8351,35.7369,35.7614,392900.0
2014-12-15 09:30:00,44.16,44.36,44.05,44.14,187500.0,36.1379,36.3015,36.0478,36.1215,187500.0
2014-12-15 09:35:00,44.13,44.34,43.88,43.9,66500.0,36.1133,36.2852,35.9087,35.9251,66500.0
2014-12-15 09:40:00,43.89,43.93,43.81,43.84,63800.0,35.9169,35.9496,35.8514,35.876,63800.0
2014-12-15 09:45:00,43.84,43.88,43.75,43.87,66600.0,35.876,35.9087,35.8023,35.9005,66600.0
2014-12-15 09:50:00,43.87,43.89,43.78,43.83,41200.0,35.9005,35.9169,35.8269,35.8678,41200.0
2014-12-15 09:55:00,43.83,44.11,43.82,44.08,117100.0,35.8678,36.0969,35.8596,36.0724,117100.0
2014-12-15 10:00:00,44.08,44.08,43.96,44.01,57700.0,36.0724,36.0724,35.9742,36.0151,57700.0
2014-12-15 10:05:00,44.01,44.06,43.9,43.91,26600.0,36.0151,36.056,35.9251,35.9333,26600.0
2014-12-15 10:10:00,43.91,44.02,43.91,44.0,38200.0,35.9333,36.0233,35.9333,36.0069,38200.0
2014-12-15 10:15:00,44.01,44.09,43.98,44.0,77700.0,36.0151,36.0806,35.9906,36.0069,77700.0
2014-12-15 10:20:00,44.01,44.01,43.86,43.89,46600.0,36.0151,36.0151,35.8924,35.9169,46600.0
2014-12-15 10:25:00,43.89,44.02,43.86,43.99,55200.0,35.9169,36.0233,35.8924,35.9987,55200.0
2014-12-15 10:30:00,43.99,43.99,43.85,43.85,29700.0,35.9987,35.9987,35.8842,35.8842,29700.0
2014-12-15 10:35:00,43.84,43.88,43.79,43.82,39100.0,35.876,35.9087,35.8351,35.8596,39100.0
2014-12-15 10:40:00,43.83,43.85,43.77,43.79,29100.0,35.8678,35.8842,35.8187,35.8351,29100.0
2014-12-15 10:45:00,43.79,43.89,43.79,43.86,29300.0,35.8351,35.9169,35.8351,35.8924,29300.0
2014-12-15 10:50:00,43.86,44.0,43.86,43.99,33700.0,35.8924,36.0069,35.8924,35.9987,33700.0
2014-12-15 10:55:00,43.98,43.98,43.88,43.9,30700.0,35.9906,35.9906,35.9087,35.9251,30700.0
2014-12-15 11:00:00,43.9,43.9,43.78,43.82,39200.0,35.9251,35.9251,35.8269,35.8596,39200.0
2014-12-15 11:05:00,43.82,43.83,43.71,43.81,52600.0,35.8596,35.8678,35.7696,35.8514,52600.0
2014-12-15 11:10:00,43.8,43.84,43.72,43.73,42900.0,35.8433,35.876,35.7778,35.786,42900.0
2014-12-15 11:15:00,43.74,43.75,43.67,43.68,58700.0,35.7942,35.8023,35.7369,35.7451,58700.0
2014-12-15 11:20:00,43.68,43.72,43.57,43.59,48500.0,35.7451,35.7778,35.655,35.6714,48500.0
2014-12-15 11:25:00,43.61,43.61,43.54,43.56,63900.0,35.6878,35.6878,35.6305,35.6469,63900.0
2014-12-15 11:30:00,43.55,43.63,43.55,43.58,33900.0,35.6387,35.7041,35.6387,35.6632,33900.0
2014-12-15 11:35:00,43.6,43.6,43.47,43.49,56800.0,35.6796,35.6796,35.5732,35.5896,56800.0
2014-12-15 11:40:00,43.5,43.53,43.43,43.45,61900.0,35.5978,35.6223,35.5405,35.5568,61900.0
2014-12-15 11:45:00,43.45,43.52,43.41,43.47,49200.0,35.5568,35.6141,35.5241,35.5732,49200.0
2014-12-15 11:50:00,43.47,43.49,43.36,43.37,25600.0,35.5732,35.5896,35.4832,35.4914,25600.0
2014-12-15 11:55:00,43.36,43.4,43.34,43.39,47900.0,35.4832,35.5159,35.4668,35.5077,47900.0
2014-12-15 12:00:00,43.38,43.49,43.37,43.47,28700.0,35.4996,35.5896,35.4914,35.5732,28700.0
2014-12-15 12:05:00,43.48,43.63,43.47,43.55,42100.0,35.5814,35.7041,35.5732,35.6387,42100.0
2014-12-15 12:10:00,43.55,43.64,43.54,43.6,36100.0,35.6387,35.7123,35.6305,35.6796,36100.0
2014-12-15 12:15:00,43.6,43.61,43.5,43.51,49600.0,35.6796,35.6878,35.5978,35.6059,49600.0
2014-12-15 12:20:00,43.51,43.58,43.5,43.56,45900.0,35.6059,35.6632,35.5978,35.6469,45900.0
2014-12-15 12:25:00,43.57,43.68,43.57,43.64,34700.0,35.655,35.7451,35.655,35.7123,34700.0
2014-12-15 12:30:00,43.64,43.68,43.58,43.59,29100.0,35.7123,35.7451,35.6632,35.6714,29100.0
2014-12-15 12:35:00,43.6,43.73,43.58,43.73,47300.0,35.6796,35.786,35.6632,35.786,47300.0
2014-12-15 12:40:00,43.72,43.73,43.59,43.62,52900.0,35.7778,35.786,35.6714,35.696,52900.0
2014-12-15 12:45:00,43.63,43.65,43.59,43.61,24000.0,35.7041,35.7205,35.6714,35.6878,24000.0
2014-12-15 12:50:00,43.62,43.72,43.59,43.7,34300.0,35.696,35.7778,35.6714,35.7614,34300.0
2014-12-15 12:55:00,43.7,43.76,43.67,43.71,30000.0,35.7614,35.8105,35.7369,35.7696,30000.0
2014-12-15 13:00:00,43.71,43.75,43.69,43.72,29400.0,35.7696,35.8023,35.7532,35.7778,29400.0
2014-12-15 13:05:00,43.72,43.72,43.62,43.63,21200.0,35.7778,35.7778,35.696,35.7041,21200.0
2014-12-15 13:10:00,43.63,43.65,43.53,43.55,34300.0,35.7041,35.7205,35.6223,35.6387,34300.0
2014-12-15 13:15:00,43.55,43.57,43.51,43.57,18200.0,35.6387,35.655,35.6059,35.655,18200.0
2014-12-15 13:20:00,43.57,43.66,43.55,43.62,23500.0,35.655,35.7287,35.6387,35.696,23500.0
2014-12-15 13:25:00,43.61,43.61,43.53,43.54,28800.0,35.6878,35.6878,35.6223,35.6305,28800.0
2014-12-15 13:30:00,43.54,43.57,43.51,43.56,17000.0,35.6305,35.655,35.6059,35.6469,17000.0
2014-12-15 13:35:00,43.57,43.67,43.56,43.64,27500.0,35.655,35.7369,35.6469,35.7123,27500.0
2014-12-15 13:40:00,43.64,43.7,43.62,43.67,62000.0,35.7123,35.7614,35.696,35.7369,62000.0
2014-12-15 13:45:00,43.66,43.67,43.58,43.59,34500.0,35.7287,35.7369,35.6632,35.6714,34500.0
2014-12-15 13:50:00,43.58,43.65,43.53,43.64,37300.0,35.6632,35.7205,35.6223,35.7123,37300.0
2014-12-15 13:55:00,43.63,43.65,43.56,43.56,22500.0,35.7041,35.7205,35.6469,35.6469,22500.0
2014-12-15 14:00:00,43.55,43.59,43.54,43.56,31400.0,35.6387,35.6714,35.6305,35.6469,31400.0
2014-12-15 14:05:00,43.56,43.59,43.53,43.59,20600.0,35.6469,35.6714,35.6223,35.6714,20600.0
2014-12-15 14:10:00,43.57,43.61,43.53,43.55,27100.0,35.655,35.6878,35.6223,35.6387,27100.0
2014-12-15 14:15:00,43.54,43.57,43.52,43.54,34700.0,35.6305,35.655,35.6141,35.6305,34700.0
2014-12-15 14:20:00,43.53,43.61,43.51,43.61,137200.0,35.6223,35.6878,35.6059,35.6878,137200.0
2014-12-15 14:25:00,43.62,43.73,43.62,43.65,47000.0,35.696,35.786,35.696,35.7205,47000.0
2014-12-15 14:30:00,43.66,43.66,43.54,43.59,38900.0,35.7287,35.7287,35.6305,35.6714,38900.0
2014-12-15 14:35:00,43.58,43.69,43.58,43.64,44500.0,35.6632,35.7532,35.6632,35.7123,44500.0
2014-12-15 14:40:00,43.64,43.67,43.51,43.52,31200.0,35.7123,35.7369,35.6059,35.6141,31200.0
2014-12-15 14:45:00,43.51,43.57,43.48,43.5,47500.0,35.6059,35.655,35.5814,35.5978,47500.0
2014-12-15 14:50:00,43.5,43.57,43.49,43.56,39300.0,35.5978,35.655,35.5896,35.6469,39300.0
2014-12-15 14:55:00,43.56,43.57,43.52,43.54,46000.0,35.6469,35.655,35.6141,35.6305,46000.0
2014-12-15 15:00:00,43.53,43.59,43.53,43.55,42600.0,35.6223,35.6714,35.6223,35.6387,42600.0
2014-12-15 15:05:00,43.55,43.63,43.53,43.61,41600.0,35.6387,35.7041,35.6223,35.6878,41600.0
2014-12-15 15:10:00,43.61,43.66,43.61,43.62,47900.0,35.6878,35.7287,35.6878,35.696,47900.0
2014-12-15 15:15:00,43.61,43.62,43.57,43.59,43600.0,35.6878,35.696,35.655,35.6714,43600.0
2014-12-15 15:20:00,43.59,43.6,43.53,43.54,76400.0,35.6714,35.6796,35.6223,35.6305,76400.0
2014-12-15 15:25:00,43.55,43.6,43.47,43.48,53900.0,35.6387,35.6796,35.5732,35.5814,53900.0
2014-12-15 15:30:00,43.48,43.48,43.42,43.44,82000.0,35.5814,35.5814,35.5323,35.5487,82000.0
2014-12-15 15:35:00,43.44,43.6,43.44,43.55,89700.0,35.5487,35.6796,35.5487,35.6387,89700.0
2014-12-15 15:40:00,43.56,43.59,43.51,43.57,69000.0,35.6469,35.6714,35.6059,35.655,69000.0
2014-12-15 15:45:00,43.58,43.59,43.48,43.58,111300.0,35.6632,35.6714,35.5814,35.6632,111300.0
2014-12-15 15:50:00,43.58,43.61,43.52,43.54,132800.0,35.6632,35.6878,35.6141,35.6305,132800.0
2014-12-15 15:55:00,43.54,43.56,43.45,43.46,197500.0,35.6305,35.6469,35.5568,35.565,197500.0
2014-12-16 09:30:00,43.23,43.4,43.1,43.38,148400.0,35.3768,35.5159,35.2704,35.4996,148400.0
2014-12-16 09:35:00,43.39,43.54,43.34,43.44,50700.0,35.5077,35.6305,35.4668,35.5487,50700.0
2014-12-16 09:40:00,43.45,43.66,43.44,43.62,41300.0,35.5568,35.7287,35.5487,35.696,41300.0
2014-12-16 09:45:00,43.62,43.67,43.55,43.64,44300.0,35.696,35.7369,35.6387,35.7123,44300.0
2014-12-16 09:50:00,43.64,43.74,43.63,43.71,41800.0,35.7123,35.7942,35.7041,35.7696,41800.0
2014-12-16 09:55:00,43.71,43.71,43.52,43.53,140200.0,35.7696,35.7696,35.6141,35.6223,140200.0
2014-12-16 10:00:00,43.54,43.62,43.47,43.58,133200.0,35.6305,35.696,35.5732,35.6632,133200.0
2014-12-16 10:05:00,43.58,43.63,43.4,43.41,36200.0,35.6632,35.7041,35.5159,35.5241,36200.0
2014-12-16 10:10:00,43.4,43.45,43.35,43.35,32600.0,35.5159,35.5568,35.475,35.475,32600.0
2014-12-16 10:15:00,43.35,43.68,43.34,43.61,44300.0,35.475,35.7451,35.4668,35.6878,44300.0
2014-12-16 10:20:00,43.6,43.66,43.51,43.66,54600.0,35.6796,35.7287,35.6059,35.7287,54600.0
2014-12-16 10:25:00,43.66,43.7,43.63,43.68,48000.0,35.7287,35.7614,35.7041,35.7451,48000.0
2014-12-16 10:30:00,43.67,43.68,43.59,43.63,103400.0,35.7369,35.7451,35.6714,35.7041,103400.0
2014-12-16 10:35:00,43.62,43.72,43.6,43.71,74200.0,35.696,35.7778,35.6796,35.7696,74200.0
2014-12-16 10:40:00,43.71,43.73,43.64,43.71,123300.0,35.7696,35.786,35.7123,35.7696,123300.0
2014-12-16 10:45:00,43.7,43.84,43.69,43.78,49500.0,35.7614,35.876,35.7532,35.8269,49500.0
2014-12-16 10:50:00,43.79,43.87,43.77,43.87,33400.0,35.8351,35.9005,35.8187,35.9005,33400.0
2014-12-16 10:55:00,43.87,43.94,43.86,43.92,34500.0,35.9005,35.9578,35.8924,35.9415,34500.0
2014-12-16 11:00:00,43.91,43.94,43.88,43.92,79100.0,35.9333,35.9578,35.9087,35.9415,79100.0
2014-12-16 11:05:00,43.91,43.93,43.87,43.88,52600.0,35.9333,35.9496,35.9005,35.9087,52600.0
2014-12-16 11:10:00,43.88,43.99,43.87,43.99,36000.0,35.9087,35.9987,35.9005,35.9987,36000.0
2014-12-16 11:15:00,43.98,44.15,43.98,44.15,94300.0,35.9906,36.1297,35.9906,36.1297,94300.0
2014-12-16 11:20:00,44.15,44.22,44.14,44.22,65900.0,36.1297,36.187,36.1215,36.187,65900.0
2014-12-16 11:25:00,44.22,44.42,44.19,44.35,148600.0,36.187,36.3506,36.1624,36.2933,148600.0
2014-12-16 11:30:00,44.35,44.4,44.29,44.37,84300.0,36.2933,36.3343,36.2442,36.3097,84300.0
2014-12-16 11:35:00,44.37,44.39,44.27,44.3,54100.0,36.3097,36.3261,36.2279,36.2524,54100.0
2014-12-16 11:40:00,44.29,44.34,44.28,44.32,62700.0,36.2442,36.2852,36.2361,36.2688,62700.0
2014-12-16 11:45:00,44.33,44.35,44.3,44.31,80100.0,36.277,36.2933,36.2524,36.2606,80100.0
2014-12-16 11:50:00,44.31,44.36,44.31,44.36,78000.0,36.2606,36.3015,36.2606,36.3015,78000.0
2014-12-16 11:55:00,44.35,44.36,44.2,44.25,75000.0,36.2933,36.3015,36.1706,36.2115,75000.0
2014-12-16 12:00:00,44.26,44.31,44.21,44.22,50800.0,36.2197,36.2606,36.1788,36.187,50800.0
2014-12-16 12:05:00,44.23,44.24,44.19,44.23,53900.0,36.1951,36.2033,36.1624,36.1951,53900.0
2014-12-16 12:10:00,44.22,44.24,44.18,44.19,50200.0,36.187,36.2033,36.1542,36.1624,50200.0
2014-12-16 12:15:00,44.18,44.2,44.16,44.19,43000.0,36.1542,36.1706,36.1379,36.1624,43000.0
2014-12-16 12:20:00,44.19,44.22,44.17,44.21,63100.0,36.1624,36.187,36.146,36.1788,63100.0
2014-12-16 12:25:00,44.2,44.24,44.19,44.24,46200.0,36.1706,36.2033,36.1624,36.2033,46200.0
2014-12-16 12:30:00,44.24,44.28,44.22,44.27,48600.0,36.2033,36.2361,36.187,36.2279,48600.0
2014-12-16 12:35:00,44.27,44.3,44.25,44.27,49400.0,36.2279,36.2524,36.2115,36.2279,49400.0
2014-12-16 12:40:00,44.27,44.27,44.14,44.14,64100.0,36.2279,36.2279,36.1215,36.1215,64100.0
2014-12-16 12:45:00,44.12,44.13,44.05,44.12,37800.0,36.1051,36.1133,36.0478,36.1051,37800.0
2014-12-16 12:50:00,44.12,44.19,44.12,44.14,27700.0,36.1051,36.1624,36.1051,36.1215,27700.0
2014-12-16 12:55:00,44.14,44.17,44.11,44.11,12900.0,36.1215,36.146,36.0969,36.0969,12900.0
2014-12-16 13:00:00,44.1,44.18,44.1,44.16,21400.0,36.0888,36.1542,36.0888,36.1379,21400.0
2014-12-16 13:05:00,44.16,44.18,44.07,44.07,33300.0,36.1379,36.1542,36.0642,36.0642,33300.0
2014-12-16 13:10:00,44.08,44.08,43.95,43.99,91300.0,36.0724,36.0724,35.966,35.9987,91300.0
2014-12-16 13:15:00,43.99,44.05,43.93,43.98,94100.0,35.9987,36.0478,35.9496,35.9906,94100.0
2014-12-16 13:20:00,43.98,44.01,43.92,43.92,39500.0,35.9906,36.0151,35.9415,35.9415,39500.0
2014-12-16 13:25:00,43.91,43.97,43.88,43.96,34700.0,35.9333,35.9824,35.9087,35.9742,34700.0
2014-12-16 13:30:00,43.95,43.96,43.87,43.94,80500.0,35.966,35.9742,35.9005,35.9578,80500.0
2014-12-16 13:35:00,43.95,44.0,43.94,43.99,31400.0,35.966,36.0069,35.9578,35.9987,31400.0
2014-12-16 13:40:00,43.99,44.1,43.99,44.07,45100.0,35.9987,36.0888,35.9987,36.0642,45100.0
2014-12-16 13:45:00,44.07,44.07,43.96,43.99,42800.0,36.0642,36.0642,35.9742,35.9987,42800.0
2014-12-16 13:50:00,44.0,44.08,44.0,44.05,34800.0,36.0069,36.0724,36.0069,36.0478,34800.0
2014-12-16 13:55:00,44.04,44.08,44.01,44.02,35300.0,36.0397,36.0724,36.0151,36.0233,35300.0
2014-12-16 14:00:00,44.02,44.03,43.97,43.97,35700.0,36.0233,36.0315,35.9824,35.9824,35700.0
2014-12-16 14:05:00,43.97,44.05,43.96,44.04,44200.0,35.9824,36.0478,35.9742,36.0397,44200.0
2014-12-16 14:10:00,44.04,44.06,43.99,44.04,37900.0,36.0397,36.056,35.9987,36.0397,37900.0
2014-12-16 14:15:00,44.04,44.05,44.01,44.04,50300.0,36.0397,36.0478,36.0151,36.0397,50300.0
2014-12-16 14:20:00,44.04,44.09,44.03,44.05,43300.0,36.0397,36.0806,36.0315,36.0478,43300.0
2014-12-16 14:25:00,44.04,44.06,44.02,44.03,37500.0,36.0397,36.056,36.0233,36.0315,37500.0
2014-12-16 14:30:00,44.03,44.06,43.97,43.98,47800.0,36.0315,36.056,35.9824,35.9906,47800.0
2014-12-16 14:35:00,43.97,43.98,43.92,43.97,59600.0,35.9824,35.9906,35.9415,35.9824,59600.0
2014-12-16 14:40:00,43.98,44.05,43.96,44.04,26100.0,35.9906,36.0478,35.9742,36.0397,26100.0
2014-12-16 14:45:00,44.03,44.04,43.98,44.01,24100.0,36.0315,36.0397,35.9906,36.0151,24100.0
2014-12-16 14:50:00,44.0,44.01,43.87,43.91,49100.0,36.0069,36.0151,35.9005,35.9333,49100.0
2014-12-16 14:55:00,43.91,43.95,43.87,43.95,44000.0,35.9333,35.966,35.9005,35.966,44000.0
2014-12-16 15:00:00,43.95,43.99,43.89,43.97,29400.0,35.966,35.9987,35.9169,35.9824,29400.0
2014-12-16 15:05:00,43.97,43.99,43.88,43.94,60000.0,35.9824,35.9987,35.9087,35.9578,60000.0
2014-12-16 15:10:00,43.94,43.95,43.86,43.87,31400.0,35.9578,35.966,35.8924,35.9005,31400.0
2014-12-16 15:15:00,43.86,43.92,43.86,43.87,57800.0,35.8924,35.9415,35.8924,35.9005,57800.0
2014-12-16 15:20:00,43.87,43.88,43.79,43.8,52100.0,35.9005,35.9087,35.8351,35.8433,52100.0
2014-12-16 15:25:00,43.81,43.81,43.72,43.73,59100.0,35.8514,35.8514,35.7778,35.786,59100.0
2014-12-16 15:30:00,43.73,43.85,43.71,43.81,67300.0,35.786,35.8842,35.7696,35.8514,67300.0
2014-12-16 15:35:00,43.81,43.84,43.67,43.69,80500.0,35.8514,35.876,35.7369,35.7532,80500.0
2014-12-16 15:40:00,43.7,43.71,43.54,43.59,110400.0,35.7614,35.7696,35.6305,35.6714,110400.0
2014-12-16 15:45:00,43.58,43.66,43.55,43.6,136800.0,35.6632,35.7287,35.6387,35.6796,136800.0
2014-12-16 15:50:00,43.6,43.61,43.46,43.55,220000.0,35.6796,35.6878,35.565,35.6387,220000.0
2014-12-16 15:55:00,43.55,43.55,43.37,43.41,461100.0,35.6387,35.6387,35.4914,35.5241,461100.0
2014-12-17 09:30:00,43.47,43.7,43.41,43.48,79600.0,35.5732,35.7614,35.5241,35.5814,79600.0
2014-12-17 09:35:00,43.45,43.85,43.45,43.85,67800.0,35.5568,35.8842,35.5568,35.8842,67800.0
2014-12-17 09:40:00,43.86,44.0,43.81,43.81,55600.0,35.8924,36.0069,35.8514,35.8514,55600.0
2014-12-17 09:45:00,43.81,43.84,43.74,43.76,28700.0,35.8514,35.876,35.7942,35.8105,28700.0
2014-12-17 09:50:00,43.76,43.91,43.75,43.88,56100.0,35.8105,35.9333,35.8023,35.9087,56100.0
2014-12-17 09:55:00,43.88,43.95,43.8,43.95,67500.0,35.9087,35.966,35.8433,35.966,67500.0
2014-12-17 10:00:00,43.96,44.02,43.84,43.89,73100.0,35.9742,36.0233,35.876,35.9169,73100.0
2014-12-17 10:05:00,43.88,43.9,43.81,43.81,109800.0,35.9087,35.9251,35.8514,35.8514,109800.0
2014-12-17 10:10:00,43.82,43.83,43.66,43.71,74400.0,35.8596,35.8678,35.7287,35.7696,74400.0
2014-12-17 10:15:00,43.71,43.71,43.63,43.65,35100.0,35.7696,35.7696,35.7041,35.7205,35100.0
2014-12-17 10:20:00,43.67,43.7,43.62,43.65,40100.0,35.7369,35.7614,35.696,35.7205,40100.0
2014-12-17 10:25:00,43.65,43.73,43.64,43.71,89300.0,35.7205,35.786,35.7123,35.7696,89300.0
2014-12-17 10:30:00,43.71,43.76,43.68,43.76,60700.0,35.7696,35.8105,35.7451,35.8105,60700.0
2014-12-17 10:35:00,43.77,43.84,43.75,43.84,58700.0,35.8187,35.876,35.8023,35.876,58700.0
2014-12-17 10:40:00,43.84,43.86,43.79,43.85,36900.0,35.876,35.8924,35.8351,35.8842,36900.0
2014-12-17 10:45:00,43.85,43.86,43.77,43.78,33600.0,35.8842,35.8924,35.8187,35.8269,33600.0
2014-12-17 10:50:00,43.78,43.79,43.67,43.67,27500.0,35.8269,35.8351,35.7369,35.7369,27500.0
2014-12-17 10:55:00,43.68,43.7,43.66,43.68,26200.0,35.7451,35.7614,35.7287,35.7451,26200.0
2014-12-17 11:00:00,43.68,43.79,43.67,43.79,34900.0,35.7451,35.8351,35.7369,35.8351,34900.0
2014-12-17 11:05:00,43.78,43.81,43.78,43.81,37000.0,35.8269,35.8514,35.8269,35.8514,37000.0
2014-12-17 11:10:00,43.81,43.84,43.8,43.8,26800.0,35.8514,35.876,35.8433,35.8433,26800.0
2014-12-17 11:15:00,43.8,43.9,43.78,43.89,34900.0,35.8433,35.9251,35.8269,35.9169,34900.0
2014-12-17 11:20:00,43.89,43.98,43.87,43.98,61200.0,35.9169,35.9906,35.9005,35.9906,61200.0
2014-12-17 11:25:00,43.98,44.0,43.93,43.95,37800.0,35.9906,36.0069,35.9496,35.966,37800.0
2014-12-17 11:30:00,43.95,43.98,43.86,43.87,49000.0,35.966,35.9906,35.8924,35.9005,49000.0
2014-12-17 11:35:00,43.88,44.0,43.88,44.0,33100.0,35.9087,36.0069,35.9087,36.0069,33100.0
2014-12-17 11:40:00,44.0,44.04,43.99,44.0,24400.0,36.0069,36.0397,35.9987,36.0069,24400.0
2014-12-17 11:45:00,44.01,44.06,44.01,44.02,39400.0,36.0151,36.056,36.0151,36.0233,39400.0
2014-12-17 11:50:00,44.02,44.09,44.0,44.09,52900.0,36.0233,36.0806,36.0069,36.0806,52900.0
2014-12-17 11:55:00,44.09,44.19,44.07,44.16,54000.0,36.0806,36.1624,36.0642,36.1379,54000.0
2014-12-17 12:00:00,44.17,44.18,44.0,44.03,102200.0,36.146,36.1542,36.0069,36.0315,102200.0
2014-12-17 12:05:00,44.02,44.04,43.97,43.99,33800.0,36.0233,36.0397,35.9824,35.9987,33800.0
2014-12-17 12:10:00,43.99,43.99,43.91,43.91,27000.0,35.9987,35.9987,35.9333,35.9333,27000.0
2014-12-17 12:15:00,43.9,43.92,43.85,43.86,33300.0,35.9251,35.9415,35.8842,35.8924,33300.0
2014-12-17 12:20:00,43.86,43.88,43.76,43.76,44500.0,35.8924,35.9087,35.8105,35.8105,44500.0
2014-12-17 12:25:00,43.76,43.78,43.71,43.72,46800.0,35.8105,35.8269,35.7696,35.7778,46800.0
2014-12-17 12:30:00,43.72,43.81,43.72,43.79,21900.0,35.7778,35.8514,35.7778,35.8351,21900.0
2014-12-17 12:35:00,43.78,43.78,43.71,43.71,16500.0,35.8269,35.8269,35.7696,35.7696,16500.0
2014-12-17 12:40:00,43.71,43.72,43.66,43.68,31500.0,35.7696,35.7778,35.7287,35.7451,31500.0
2014-12-17 12:45:00,43.68,43.72,43.65,43.72,22200.0,35.7451,35.7778,35.7205,35.7778,22200.0
2014-12-17 12:50:00,43.72,43.8,43.72,43.75,52400.0,35.7778,35.8433,35.7778,35.8023,52400.0
2014-12-17 12:55:00,43.75,43.8,43.74,43.8,40300.0,35.8023,35.8433,35.7942,35.8433,40300.0
2014-12-17 13:00:00,43.8,43.81,43.74,43.75,39300.0,35.8433,35.8514,35.7942,35.8023,39300.0
2014-12-17 13:05:00,43.74,43.77,43.69,43.71,49400.0,35.7942,35.8187,35.7532,35.7696,49400.0
2014-12-17 13:10:00,43.71,43.71,43.65,43.67,18700.0,35.7696,35.7696,35.7205,35.7369,18700.0
2014-12-17 13:15:00,43.66,43.69,43.65,43.67,25800.0,35.7287,35.7532,35.7205,35.7369,25800.0
2014-12-17 13:20:00,43.67,43.71,43.65,43.66,41400.0,35.7369,35.7696,35.7205,35.7287,41400.0
2014-12-17 13:25:00,43.65,43.69,43.65,43.69,25400.0,35.7205,35.7532,35.7205,35.7532,25400.0
2014-12-17 13:30:00,43.69,43.74,43.68,43.74,27100.0,35.7532,35.7942,35.7451,35.7942,27100.0
2014-12-17 13:35:00,43.74,43.74,43.69,43.73,20000.0,35.7942,35.7942,35.7532,35.786,20000.0
2014-12-17 13:40:00,43.73,43.78,43.72,43.78,15900.0,35.786,35.8269,35.7778,35.8269,15900.0
2014-12-17 13:45:00,43.78,43.78,43.69,43.7,18400.0,35.8269,35.8269,35.7532,35.7614,18400.0
2014-12-17 13:50:00,43.69,43.74,43.68,43.7,18800.0,35.7532,35.7942,35.7451,35.7614,18800.0
2014-12-17 13:55:00,43.71,43.82,43.69,43.82,18600.0,35.7696,35.8596,35.7532,35.8596,18600.0
2014-12-17 14:00:00,43.82,44.36,43.78,44.17,64400.0,35.8596,36.3015,35.8269,36.146,64400.0
2014-12-17 14:05:00,44.17,44.2,44.05,44.15,47700.0,36.146,36.1706,36.0478,36.1297,47700.0
2014-12-17 14:10:00,44.12,44.31,44.08,44.21,116400.0,36.1051,36.2606,36.0724,36.1788,116400.0
2014-12-17 14:15:00,44.21,44.23,44.11,44.13,55600.0,36.1788,36.1951,36.0969,36.1133,55600.0
2014-12-17 14:20:00,44.12,44.16,44.04,44.15,34700.0,36.1051,36.1379,36.0397,36.1297,34700.0
2014-12-17 14:25:00,44.15,44.2,44.1,44.11,45300.0,36.1297,36.1706,36.0888,36.0969,45300.0
2014-12-17 14:30:00,44.12,44.16,43.99,44.1,41000.0,36.1051,36.1379,35.9987,36.0888,41000.0
2014-12-17 14:35:00,44.1,44.2,44.09,44.18,40300.0,36.0888,36.1706,36.0806,36.1542,40300.0
2014-12-17 14:40:00,44.2,44.2,43.9,44.01,97000.0,36.1706,36.1706,35.9251,36.0151,97000.0
2014-12-17 14:45:00,44.02,44.04,43.89,43.94,81800.0,36.0233,36.0397,35.9169,35.9578,81800.0
2014-12-17 14:50:00,43.95,44.08,43.9,44.04,36800.0,35.966,36.0724,35.9251,36.0397,36800.0
2014-12-17 14:55:00,44.05,44.06,43.93,43.94,50800.0,36.0478,36.056,35.9496,35.9578,50800.0
2014-12-17 15:00:00,43.95,43.96,43.79,43.86,89100.0,35.966,35.9742,35.8351,35.8924,89100.0
2014-12-17 15:05:00,43.85,43.93,43.83,43.87,44700.0,35.8842,35.9496,35.8678,35.9005,44700.0
2014-12-17 15:10:00,43.87,44.02,43.85,44.01,52000.0,35.9005,36.0233,35.8842,36.0151,52000.0
2014-12-17 15:15:00,44.01,44.08,43.93,44.06,48200.0,36.0151,36.0724,35.9496,36.056,48200.0
2014-12-17 15:20:00,44.07,44.08,43.98,44.03,31300.0,36.0642,36.0724,35.9906,36.0315,31300.0
2014-12-17 15:25:00,44.03,44.2,43.98,44.17,49200.0,36.0315,36.1706,35.9906,36.146,49200.0
2014-12-17 15:30:00,44.17,44.24,44.11,44.18,60000.0,36.146,36.2033,36.0969,36.1542,60000.0
2014-12-17 15:35:00,44.18,44.2,44.12,44.19,54200.0,36.1542,36.1706,36.1051,36.1624,54200.0
2014-12-17 15:40:00,44.19,44.3,44.18,44.27,121800.0,36.1624,36.2524,36.1542,36.2279,121800.0
2014-12-17 15:45:00,44.28,44.35,44.26,44.3,107800.0,36.2361,36.2933,36.2197,36.2524,107800.0
2014-12-17 15:50:00,44.3,44.31,44.19,44.21,150300.0,36.2524,36.2606,36.1624,36.1788,150300.0
2014-12-17 15:55:00,44.21,44.26,44.18,44.25,278700.0,36.1788,36.2197,36.1542,36.2115,278700.0
2014-12-18 09:30:00,44.71,44.83,44.56,44.56,124900.0,36.5879,36.6861,36.4652,36.4652,124900.0
2014-12-18 09:35:00,44.56,44.58,44.44,44.55,71800.0,36.4652,36.4816,36.367,36.457,71800.0
2014-12-18 09:40:00,44.55,44.81,44.55,44.77,107900.0,36.457,36.6698,36.457,36.637,107900.0
2014-12-18 09:45:00,44.77,44.97,44.76,44.97,136300.0,36.637,36.8007,36.6289,36.8007,136300.0
2014-12-18 09:50:00,44.97,44.98,44.85,44.97,104600.0,36.8007,36.8089,36.7025,36.8007,104600.0
2014-12-18 09:55:00,44.97,45.15,44.97,45.13,142600.0,36.8007,36.948,36.8007,36.9316,142600.0
2014-12-18 10:00:00,45.13,45.19,45.09,45.19,75900.0,36.9316,36.9807,36.8989,36.9807,75900.0
2014-12-18 10:05:00,45.18,45.25,45.1,45.23,105700.0,36.9726,37.0298,36.9071,37.0135,105700.0
2014-12-18 10:10:00,45.25,45.38,45.21,45.31,129200.0,37.0298,37.1362,36.9971,37.0789,129200.0
2014-12-18 10:15:00,45.3,45.31,45.15,45.15,143200.0,37.0708,37.0789,36.948,36.948,143200.0
2014-12-18 10:20:00,45.16,45.18,45.12,45.12,21300.0,36.9562,36.9726,36.9235,36.9235,21300.0
2014-12-18 10:25:00,45.12,45.14,45.07,45.13,21500.0,36.9235,36.9398,36.8825,36.9316,21500.0
2014-12-18 10:30:00,45.13,45.16,45.11,45.14,49100.0,36.9316,36.9562,36.9153,36.9398,49100.0
2014-12-18 10:35:00,45.13,45.13,45.03,45.08,59200.0,36.9316,36.9316,36.8498,36.8907,59200.0
2014-12-18 10:40:00,45.09,45.16,45.06,45.13,37100.0,36.8989,36.9562,36.8744,36.9316,37100.0
2014-12-18 10:45:00,45.12,45.13,45.08,45.11,48900.0,36.9235,36.9316,36.8907,36.9153,48900.0
2014-12-18 10:50:00,45.1,45.14,45.02,45.03,41800.0,36.9071,36.9398,36.8416,36.8498,41800.0
2014-12-18 10:55:00,45.04,45.04,44.92,44.92,41400.0,36.858,36.858,36.7598,36.7598,41400.0
2014-12-18 11:00:00,44.93,44.98,44.91,44.98,31100.0,36.768,36.8089,36.7516,36.8089,31100.0
2014-12-18 11:05:00,44.97,44.99,44.82,44.84,64400.0,36.8007,36.8171,36.678,36.6943,64400.0
2014-12-18 11:10:00,44.85,44.91,44.84,44.86,38600.0,36.7025,36.7516,36.6943,36.7107,38600.0
2014-12-18 11:15:00,44.86,44.97,44.85,44.96,29200.0,36.7107,36.8007,36.7025,36.7925,29200.0
2014-12-18 11:20:00,44.96,45.0,44.94,44.95,36700.0,36.7925,36.8253,36.7762,36.7843,36700.0
2014-12-18 11:25:00,44.95,45.01,44.87,44.87,76100.0,36.7843,36.8334,36.7189,36.7189,76100.0
2014-12-18 11:30:00,44.88,44.91,44.84,44.9,31900.0,36.7271,36.7516,36.6943,36.7434,31900.0
2014-12-18 11:35:00,44.9,44.93,44.86,44.92,28100.0,36.7434,36.768,36.7107,36.7598,28100.0
2014-12-18 11:40:00,44.92,44.97,44.89,44.96,28900.0,36.7598,36.8007,36.7352,36.7925,28900.0
2014-12-18 11:45:00,44.96,44.99,44.92,44.96,29500.0,36.7925,36.8171,36.7598,36.7925,29500.0
2014-12-18 11:50:00,44.96,45.03,44.93,45.03,38100.0,36.7925,36.8498,36.768,36.8498,38100.0
2014-12-18 11:55:00,45.02,45.06,45.01,45.04,32800.0,36.8416,36.8744,36.8334,36.858,32800.0
2014-12-18 12:00:00,45.03,45.07,45.01,45.06,31100.0,36.8498,36.8825,36.8334,36.8744,31100.0
2014-12-18 12:05:00,45.06,45.11,45.04,45.07,61600.0,36.8744,36.9153,36.858,36.8825,61600.0
2014-12-18 12:10:00,45.07,45.08,45.02,45.05,79500.0,36.8825,36.8907,36.8416,36.8662,79500.0
2014-12-18 12:15:00,45.05,45.12,45.04,45.08,55200.0,36.8662,36.9235,36.858,36.8907,55200.0
2014-12-18 12:20:00,45.07,45.07,44.98,45.01,61100.0,36.8825,36.8825,36.8089,36.8334,61100.0
2014-12-18 12:25:00,45.01,45.05,45.0,45.02,33500.0,36.8334,36.8662,36.8253,36.8416,33500.0
2014-12-18 12:30:00,45.02,45.05,45.0,45.03,53900.0,36.8416,36.8662,36.8253,36.8498,53900.0
2014-12-18 12:35:00,45.03,45.06,45.02,45.05,33300.0,36.8498,36.8744,36.8416,36.8662,33300.0
2014-12-18 12:40:00,45.05,45.14,45.05,45.14,30400.0,36.8662,36.9398,36.8662,36.9398,30400.0
2014-12-18 12:45:00,45.15,45.23,45.13,45.22,28700.0,36.948,37.0135,36.9316,37.0053,28700.0
2014-12-18 12:50:00,45.23,45.26,45.2,45.21,42200.0,37.0135,37.038,36.9889,36.9971,42200.0
2014-12-18 12:55:00,45.21,45.23,45.19,45.22,27400.0,36.9971,37.0135,36.9807,37.0053,27400.0
2014-12-18 13:00:00,45.22,45.22,45.14,45.15,56300.0,37.0053,37.0053,36.9398,36.948,56300.0
2014-12-18 13:05:00,45.15,45.15,45.12,45.14,31200.0,36.948,36.948,36.9235,36.9398,31200.0
2014-12-18 13:10:00,45.15,45.15,45.08,45.11,52000.0,36.948,36.948,36.8907,36.9153,52000.0
2014-12-18 13:15:00,45.1,45.21,45.1,45.2,50400.0,36.9071,36.9971,36.9071,36.9889,50400.0
2014-12-18 13:20:00,45.19,45.29,45.19,45.27,48500.0,36.9807,37.0626,36.9807,37.0462,48500.0
2014-12-18 13:25:00,45.28,45.31,45.25,45.27,49500.0,37.0544,37.0789,37.0298,37.0462,49500.0
2014-12-18 13:30:00,45.26,45.29,45.22,45.24,55900.0,37.038,37.0626,37.0053,37.0217,55900.0
2014-12-18 13:35:00,45.24,45.27,45.19,45.19,37900.0,37.0217,37.0462,36.9807,36.9807,37900.0
2014-12-18 13:40:00,45.19,45.26,45.18,45.25,51400.0,36.9807,37.038,36.9726,37.0298,51400.0
2014-12-18 13:45:00,45.24,45.26,45.2,45.23,52400.0,37.0217,37.038,36.9889,37.0135,52400.0
2014-12-18 13:50:00,45.22,45.27,45.21,45.26,24200.0,37.0053,37.0462,36.9971,37.038,24200.0
2014-12-18 13:55:00,45.25,45.3,45.23,45.28,23600.0,37.0298,37.0708,37.0135,37.0544,23600.0
2014-12-18 14:00:00,45.28,45.28,45.18,45.2,53300.0,37.0544,37.0544,36.9726,36.9889,53300.0
2014-12-18 14:05:00,45.2,45.21,45.16,45.18,34600.0,36.9889,36.9971,36.9562,36.9726,34600.0
2014-12-18 14:10:00,45.18,45.25,45.17,45.25,29300.0,36.9726,37.0298,36.9644,37.0298,29300.0
2014-12-18 14:15:00,45.25,45.31,45.22,45.31,78400.0,37.0298,37.0789,37.0053,37.0789,78400.0
2014-12-18 14:20:00,45.32,45.33,45.28,45.3,64700.0,37.0871,37.0953,37.0544,37.0708,64700.0
2014-12-18 14:25:00,45.3,45.33,45.28,45.29,50400.0,37.0708,37.0953,37.0544,37.0626,50400.0
2014-12-18 14:30:00,45.28,45.31,45.23,45.3,53900.0,37.0544,37.0789,37.0135,37.0708,53900.0
2014-12-18 14:35:00,45.3,45.37,45.28,45.36,36400.0,37.0708,37.128,37.0544,37.1199,36400.0
2014-12-18 14:40:00,45.36,45.37,45.32,45.34,29800.0,37.1199,37.128,37.0871,37.1035,29800.0
2014-12-18 14:45:00,45.33,45.35,45.28,45.28,44500.0,37.0953,37.1117,37.0544,37.0544,44500.0
2014-12-18 14:50:00,45.29,45.38,45.27,45.36,60800.0,37.0626,37.1362,37.0462,37.1199,60800.0
2014-12-18 14:55:00,45.36,45.41,45.32,45.36,85900.0,37.1199,37.1608,37.0871,37.1199,85900.0
2014-12-18 15:00:00,45.36,45.41,45.34,45.4,49600.0,37.1199,37.1608,37.1035,37.1526,49600.0
2014-12-18 15:05:00,45.41,45.46,45.4,45.44,131800.0,37.1608,37.2017,37.1526,37.1853,131800.0
2014-12-18 15:10:00,45.43,45.47,45.38,45.46,72400.0,37.1771,37.2099,37.1362,37.2017,72400.0
2014-12-18 15:15:00,45.46,45.47,45.42,45.43,48000.0,37.2017,37.2099,37.169,37.1771,48000.0
2014-12-18 15:20:00,45.42,45.44,45.36,45.36,67200.0,37.169,37.1853,37.1199,37.1199,67200.0
2014-12-18 15:25:00,45.37,45.42,45.35,45.39,62400.0,37.128,37.169,37.1117,37.1444,62400.0
2014-12-18 15:30:00,45.39,45.47,45.39,45.4,112200.0,37.1444,37.2099,37.1444,37.1526,112200.0
2014-12-18 15:35:00,45.4,45.44,45.38,45.43,159900.0,37.1526,37.1853,37.1362,37.1771,159900.0
2014-12-18 15:40:00,45.43,45.49,45.43,45.48,136100.0,37.1771,37.2262,37.1771,37.2181,136100.0
2014-12-18 15:45:00,45.48,45.57,45.46,45.56,274800.0,37.2181,37.2917,37.2017,37.2835,274800.0
2014-12-18 15:50:00,45.56,45.69,45.55,45.68,285200.0,37.2835,37.3899,37.2753,37.3817,285200.0
2014-12-18 15:55:00,45.68,45.79,45.66,45.78,482900.0,37.3817,37.4718,37.3654,37.4636,482900.0
2014-12-19 09:30:00,45.91,46.45,45.78,46.37,2179400.0,37.57,38.0119,37.4636,37.9464,2179400.0
2014-12-19 09:35:00,46.37,46.45,46.33,46.42,236100.0,37.9464,38.0119,37.9137,37.9873,236100.0
2014-12-19 09:40:00,46.42,46.43,46.11,46.12,154400.0,37.9873,37.9955,37.7336,37.7418,154400.0
2014-12-19 09:45:00,46.12,46.21,46.11,46.13,173200.0,37.7418,37.8155,37.7336,37.75,173200.0
2014-12-19 09:50:00,46.13,46.13,45.91,45.93,174200.0,37.75,37.75,37.57,37.5863,174200.0
2014-12-19 09:55:00,45.93,46.11,45.87,46.04,90800.0,37.5863,37.7336,37.5372,37.6763,90800.0
2014-12-19 10:00:00,46.05,46.13,46.0,46.13,73400.0,37.6845,37.75,37.6436,37.75,73400.0
2014-12-19 10:05:00,46.13,46.27,46.13,46.24,92300.0,37.75,37.8646,37.75,37.84,92300.0
2014-12-19 10:10:00,46.23,46.36,46.19,46.29,67100.0,37.8318,37.9382,37.7991,37.8809,67100.0
2014-12-19 10:15:00,46.28,46.36,46.24,46.36,73800.0,37.8727,37.9382,37.84,37.9382,73800.0
2014-12-19 10:20:00,46.37,46.38,46.27,46.37,72000.0,37.9464,37.9546,37.8646,37.9464,72000.0
2014-12-19 10:25:00,46.36,46.44,46.34,46.35,91500.0,37.9382,38.0037,37.9218,37.93,91500.0
2014-12-19 10:30:00,46.35,46.38,46.22,46.24,50400.0,37.93,37.9546,37.8236,37.84,50400.0
2014-12-19 10:35:00,46.24,46.25,46.15,46.18,48300.0,37.84,37.8482,37.7664,37.7909,48300.0
2014-12-19 10:40:00,46.17,46.34,46.16,46.34,61800.0,37.7827,37.9218,37.7745,37.9218,61800.0
2014-12-19 10:45:00,46.34,46.34,46.17,46.21,76700.0,37.9218,37.9218,37.7827,37.8155,76700.0
2014-12-19 10:50:00,46.21,46.23,46.15,46.21,53300.0,37.8155,37.8318,37.7664,37.8155,53300.0
2014-12-19 10:55:00,46.21,46.32,46.2,46.32,39000.0,37.8155,37.9055,37.8073,37.9055,39000.0
2014-12-19 11:00:00,46.31,46.31,46.22,46.23,57300.0,37.8973,37.8973,37.8236,37.8318,57300.0
2014-12-19 11:05:00,46.23,46.24,46.08,46.09,53900.0,37.8318,37.84,37.7091,37.7173,53900.0
2014-12-19 11:10:00,46.09,46.21,46.08,46.19,50400.0,37.7173,37.8155,37.7091,37.7991,50400.0
2014-12-19 11:15:00,46.18,46.21,46.15,46.15,28800.0,37.7909,37.8155,37.7664,37.7664,28800.0
2014-12-19 11:20:00,46.15,46.15,46.08,46.09,33700.0,37.7664,37.7664,37.7091,37.7173,33700.0
2014-12-19 11:25:00,46.1,46.2,46.1,46.17,68600.0,37.7254,37.8073,37.7254,37.7827,68600.0
2014-12-19 11:30:00,46.17,46.2,46.14,46.2,36500.0,37.7827,37.8073,37.7582,37.8073,36500.0
2014-12-19 11:35:00,46.2,46.24,46.18,46.23,43200.0,37.8073,37.84,37.7909,37.8318,43200.0
2014-12-19 11:40:00,46.23,46.27,46.19,46.26,32800.0,37.8318,37.8646,37.7991,37.8564,32800.0
2014-12-19 11:45:00,46.27,46.28,46.24,46.25,37000.0,37.8646,37.8727,37.84,37.8482,37000.0
2014-12-19 11:50:00,46.24,46.29,46.23,46.23,22700.0,37.84,37.8809,37.8318,37.8318,22700.0
2014-12-19 11:55:00,46.23,46.25,46.2,46.22,31500.0,37.8318,37.8482,37.8073,37.8236,31500.0
2014-12-19 12:00:00,46.22,46.22,46.14,46.19,36100.0,37.8236,37.8236,37.7582,37.7991,36100.0
2014-12-19 12:05:00,46.18,46.19,46.15,46.16,59500.0,37.7909,37.7991,37.7664,37.7745,59500.0
2014-12-19 12:10:00,46.16,46.19,46.16,46.17,53100.0,37.7745,37.7991,37.7745,37.7827,53100.0
2014-12-19 12:15:00,46.18,46.19,46.14,46.15,63300.0,37.7909,37.7991,37.7582,37.7664,63300.0
2014-12-19 12:20:00,46.14,46.14,46.05,46.05,34900.0,37.7582,37.7582,37.6845,37.6845,34900.0
2014-12-19 12:25:00,46.06,46.12,46.01,46.1,57300.0,37.6927,37.7418,37.6518,37.7254,57300.0
2014-12-19 12:30:00,46.12,46.13,46.06,46.12,49000.0,37.7418,37.75,37.6927,37.7418,49000.0
2014-12-19 12:35:00,46.12,46.16,46.11,46.14,21700.0,37.7418,37.7745,37.7336,37.7582,21700.0
2014-12-19 12:40:00,46.13,46.15,46.1,46.11,33400.0,37.75,37.7664,37.7254,37.7336,33400.0
2014-12-19 12:45:00,46.12,46.12,46.07,46.07,36400.0,37.7418,37.7418,37.7009,37.7009,36400.0
2014-12-19 12:50:00,46.08,46.09,46.06,46.08,38400.0,37.7091,37.7173,37.6927,37.7091,38400.0
2014-12-19 12:55:00,46.08,46.08,46.01,46.01,35000.0,37.7091,37.7091,37.6518,37.6518,35000.0
2014-12-19 13:00:00,46.02,46.02,45.98,46.01,41900.0,37.66,37.66,37.6272,37.6518,41900.0
2014-12-19 13:05:00,46.01,46.09,46.01,46.09,118200.0,37.6518,37.7173,37.6518,37.7173,118200.0
2014-12-19 13:10:00,46.08,46.08,46.02,46.05,39900.0,37.7091,37.7091,37.66,37.6845,39900.0
2014-12-19 13:15:00,46.05,46.13,46.04,46.13,49000.0,37.6845,37.75,37.6763,37.75,49000.0
2014-12-19 13:20:00,46.13,46.14,46.05,46.07,136200.0,37.75,37.7582,37.6845,37.7009,136200.0
2014-12-19 13:25:00,46.07,46.13,46.06,46.1,79000.0,37.7009,37.75,37.6927,37.7254,79000.0
2014-12-19 13:30:00,46.1,46.13,46.07,46.09,63500.0,37.7254,37.75,37.7009,37.7173,63500.0
2014-12-19 13:35:00,46.09,46.09,46.03,46.06,30100.0,37.7173,37.7173,37.6682,37.6927,30100.0
2014-12-19 13:40:00,46.06,46.08,46.05,46.08,46000.0,37.6927,37.7091,37.6845,37.7091,46000.0
2014-12-19 13:45:00,46.09,46.09,46.03,46.04,33100.0,37.7173,37.7173,37.6682,37.6763,33100.0
2014-12-19 13:50:00,46.04,46.06,46.02,46.04,25600.0,37.6763,37.6927,37.66,37.6763,25600.0
2014-12-19 13:55:00,46.05,46.06,46.01,46.04,34200.0,37.6845,37.6927,37.6518,37.6763,34200.0
2014-12-19 14:00:00,46.04,46.04,46.0,46.02,19300.0,37.6763,37.6763,37.6436,37.66,19300.0
2014-12-19 14:05:00,46.02,46.09,46.01,46.09,37300.0,37.66,37.7173,37.6518,37.7173,37300.0
2014-12-19 14:10:00,46.09,46.14,46.08,46.12,40700.0,37.7173,37.7582,37.7091,37.7418,40700.0
2014-12-19 14:15:00,46.12,46.12,46.07,46.09,24400.0,37.7418,37.7418,37.7009,37.7173,24400.0
2014-12-19 14:20:00,46.09,46.09,46.06,46.07,23100.0,37.7173,37.7173,37.6927,37.7009,23100.0
2014-12-19 14:25:00,46.07,46.1,46.06,46.1,27200.0,37.7009,37.7254,37.6927,37.7254,27200.0
2014-12-19 14:30:00,46.11,46.14,46.1,46.11,28700.0,37.7336,37.7582,37.7254,37.7336,28700.0
2014-12-19 14:35:00,46.1,46.11,46.06,46.07,33000.0,37.7254,37.7336,37.6927,37.7009,33000.0
2014-12-19 14:40:00,46.07,46.1,46.04,46.07,47400.0,37.7009,37.7254,37.6763,37.7009,47400.0
2014-12-19 14:45:00,46.08,46.12,46.06,46.08,91800.0,37.7091,37.7418,37.6927,37.7091,91800.0
2014-12-19 14:50:00,46.09,46.19,46.08,46.18,41400.0,37.7173,37.7991,37.7091,37.7909,41400.0
2014-12-19 14:55:00,46.18,46.2,46.15,46.18,79400.0,37.7909,37.8073,37.7664,37.7909,79400.0
2014-12-19 15:00:00,46.18,46.2,46.13,46.13,70800.0,37.7909,37.8073,37.75,37.75,70800.0
2014-12-19 15:05:00,46.14,46.16,46.08,46.13,86300.0,37.7582,37.7745,37.7091,37.75,86300.0
2014-12-19 15:10:00,46.13,46.22,46.09,46.2,72700.0,37.75,37.8236,37.7173,37.8073,72700.0
2014-12-19 15:15:00,46.2,46.23,46.19,46.21,74200.0,37.8073,37.8318,37.7991,37.8155,74200.0
2014-12-19 15:20:00,46.21,46.24,46.17,46.18,61100.0,37.8155,37.84,37.7827,37.7909,61100.0
2014-12-19 15:25:00,46.18,46.22,46.17,46.21,68400.0,37.7909,37.8236,37.7827,37.8155,68400.0
2014-12-19 15:30:00,46.21,46.29,46.2,46.27,117900.0,37.8155,37.8809,37.8073,37.8646,117900.0
2014-12-19 15:35:00,46.28,46.3,46.25,46.25,111900.0,37.8727,37.8891,37.8482,37.8482,111900.0
2014-12-19 15:40:00,46.24,46.29,46.19,46.19,197800.0,37.84,37.8809,37.7991,37.7991,197800.0
2014-12-19 15:45:00,46.19,46.19,46.08,46.11,213100.0,37.7991,37.7991,37.7091,37.7336,213100.0
2014-12-19 15:50:00,46.11,46.13,46.04,46.05,167100.0,37.7336,37.75,37.6763,37.6845,167100.0
2014-12-19 15:55:00,46.04,46.12,46.03,46.06,431900.0,37.6763,37.7418,37.6682,37.6927,431900.0
2014-12-22 09:30:00,45.93,46.24,45.91,46.12,115100.0,37.5863,37.84,37.57,37.7418,115100.0
2014-12-22 09:35:00,46.12,46.29,46.12,46.23,33300.0,37.7418,37.8809,37.7418,37.8318,33300.0
2014-12-22 09:40:00,46.22,46.23,46.11,46.2,25100.0,37.8236,37.8318,37.7336,37.8073,25100.0
2014-12-22 09:45:00,46.2,46.22,46.09,46.11,61700.0,37.8073,37.8236,37.7173,37.7336,61700.0
2014-12-22 09:50:00,46.12,46.17,46.06,46.1,24200.0,37.7418,37.7827,37.6927,37.7254,24200.0
2014-12-22 09:55:00,46.09,46.16,46.02,46.16,40000.0,37.7173,37.7745,37.66,37.7745,40000.0
2014-12-22 10:00:00,46.16,46.21,46.13,46.19,80500.0,37.7745,37.8155,37.75,37.7991,80500.0
2014-12-22 10:05:00,46.2,46.22,46.16,46.16,36300.0,37.8073,37.8236,37.7745,37.7745,36300.0
2014-12-22 10:10:00,46.15,46.26,46.14,46.24,48700.0,37.7664,37.8564,37.7582,37.84,48700.0
2014-12-22 10:15:00,46.23,46.24,46.17,46.21,23300.0,37.8318,37.84,37.7827,37.8155,23300.0
2014-12-22 10:20:00,46.21,46.23,46.2,46.22,34300.0,37.8155,37.8318,37.8073,37.8236,34300.0
2014-12-22 10:25:00,46.21,46.29,46.2,46.26,31200.0,37.8155,37.8809,37.8073,37.8564,31200.0
2014-12-22 10:30:00,46.25,46.31,46.21,46.22,71800.0,37.8482,37.8973,37.8155,37.8236,71800.0
2014-12-22 10:35:00,46.22,46.26,46.21,46.25,48900.0,37.8236,37.8564,37.8155,37.8482,48900.0
2014-12-22 10:40:00,46.25,46.27,46.23,46.27,77800.0,37.8482,37.8646,37.8318,37.8646,77800.0
2014-12-22 10:45:00,46.27,46.28,46.25,46.26,43800.0,37.8646,37.8727,37.8482,37.8564,43800.0
2014-12-22 10:50:00,46.26,46.32,46.25,46.32,31000.0,37.8564,37.9055,37.8482,37.9055,31000.0
2014-12-22 10:55:00,46.32,46.36,46.31,46.34,34600.0,37.9055,37.9382,37.8973,37.9218,34600.0
2014-12-22 11:00:00,46.33,46.34,46.25,46.27,40100.0,37.9137,37.9218,37.8482,37.8646,40100.0
2014-12-22 11:05:00,46.27,46.31,46.24,46.29,71700.0,37.8646,37.8973,37.84,37.8809,71700.0
2014-12-22 11:10:00,46.28,46.33,46.26,46.31,40400.0,37.8727,37.9137,37.8564,37.8973,40400.0
2014-12-22 11:15:00,46.32,46.34,46.29,46.32,41400.0,37.9055,37.9218,37.8809,37.9055,41400.0
2014-12-22 11:20:00,46.31,46.34,46.24,46.25,27200.0,37.8973,37.9218,37.84,37.8482,27200.0
2014-12-22 11:25:00,46.25,46.36,46.24,46.36,37000.0,37.8482,37.9382,37.84,37.9382,37000.0
2014-12-22 11:30:00,46.36,46.38,46.33,46.36,24500.0,37.9382,37.9546,37.9137,37.9382,24500.0
2014-12-22 11:35:00,46.36,46.4,46.33,46.34,31400.0,37.9382,37.9709,37.9137,37.9218,31400.0
2014-12-22 11:40:00,46.33,46.38,46.32,46.33,39500.0,37.9137,37.9546,37.9055,37.9137,39500.0
2014-12-22 11:45:00,46.33,46.35,46.32,46.33,17300.0,37.9137,37.93,37.9055,37.9137,17300.0
2014-12-22 11:50:00,46.33,46.33,46.29,46.32,24100.0,37.9137,37.9137,37.8809,37.9055,24100.0
2014-12-22 11:55:00,46.33,46.33,46.27,46.32,25500.0,37.9137,37.9137,37.8646,37.9055,25500.0
2014-12-22 12:00:00,46.32,46.32,46.29,46.3,27400.0,37.9055,37.9055,37.8809,37.8891,27400.0
2014-12-22 12:05:00,46.3,46.39,46.3,46.39,35600.0,37.8891,37.9628,37.8891,37.9628,35600.0
2014-12-22 12:10:00,46.39,46.4,46.38,46.4,42700.0,37.9628,37.9709,37.9546,37.9709,42700.0
2014-12-22 12:15:00,46.4,46.42,46.39,46.41,21700.0,37.9709,37.9873,37.9628,37.9791,21700.0
2014-12-22 12:20:00,46.41,46.41,46.38,46.38,31900.0,37.9791,37.9791,37.9546,37.9546,31900.0
2014-12-22 12:25:00,46.38,46.42,46.38,46.4,37600.0,37.9546,37.9873,37.9546,37.9709,37600.0
2014-12-22 12:30:00,46.39,46.41,46.38,46.39,46300.0,37.9628,37.9791,37.9546,37.9628,46300.0
2014-12-22 12:35:00,46.39,46.39,46.31,46.31,24200.0,37.9628,37.9628,37.8973,37.8973,24200.0
2014-12-22 12:40:00,46.31,46.34,46.31,46.34,20700.0,37.8973,37.9218,37.8973,37.9218,20700.0
2014-12-22 12:45:00,46.34,46.37,46.33,46.37,16300.0,37.9218,37.9464,37.9137,37.9464,16300.0
2014-12-22 12:50:00,46.37,46.4,46.36,46.39,24900.0,37.9464,37.9709,37.9382,37.9628,24900.0
2014-12-22 12:55:00,46.39,46.4,46.37,46.4,20600.0,37.9628,37.9709,37.9464,37.9709,20600.0
2014-12-22 13:00:00,46.4,46.41,46.38,46.39,48700.0,37.9709,37.9791,37.9546,37.9628,48700.0
2014-12-22 13:05:00,46.39,46.39,46.33,46.34,24100.0,37.9628,37.9628,37.9137,37.9218,24100.0
2014-12-22 13:10:00,46.34,46.38,46.34,46.38,43600.0,37.9218,37.9546,37.9218,37.9546,43600.0
2014-12-22 13:15:00,46.38,46.4,46.37,46.37,35100.0,37.9546,37.9709,37.9464,37.9464,35100.0
2014-12-22 13:20:00,46.38,46.39,46.35,46.39,25900.0,37.9546,37.9628,37.93,37.9628,25900.0
2014-12-22 13:25:00,46.39,46.4,46.32,46.33,54000.0,37.9628,37.9709,37.9055,37.9137,54000.0
2014-12-22 13:30:00,46.32,46.34,46.28,46.28,34900.0,37.9055,37.9218,37.8727,37.8727,34900.0
2014-12-22 13:35:00,46.29,46.31,46.27,46.31,33300.0,37.8809,37.8973,37.8646,37.8973,33300.0
2014-12-22 13:40:00,46.31,46.37,46.31,46.34,37100.0,37.8973,37.9464,37.8973,37.9218,37100.0
2014-12-22 13:45:00,46.34,46.4,46.34,46.4,18100.0,37.9218,37.9709,37.9218,37.9709,18100.0
2014-12-22 13:50:00,46.4,46.4,46.33,46.34,36000.0,37.9709,37.9709,37.9137,37.9218,36000.0
2014-12-22 13:55:00,46.34,46.41,46.33,46.41,50100.0,37.9218,37.9791,37.9137,37.9791,50100.0
2014-12-22 14:00:00,46.41,46.43,46.39,46.42,78800.0,37.9791,37.9955,37.9628,37.9873,78800.0
2014-12-22 14:05:00,46.43,46.47,46.42,46.47,52900.0,37.9955,38.0282,37.9873,38.0282,52900.0
2014-12-22 14:10:00,46.47,46.5,46.46,46.48,52900.0,38.0282,38.0528,38.02,38.0364,52900.0
2014-12-22 14:15:00,46.47,46.5,46.46,46.46,44900.0,38.0282,38.0528,38.02,38.02,44900.0
2014-12-22 14:20:00,46.47,46.5,46.46,46.48,42700.0,38.0282,38.0528,38.02,38.0364,42700.0
2014-12-22 14:25:00,46.48,46.49,46.46,46.48,41600.0,38.0364,38.0446,38.02,38.0364,41600.0
2014-12-22 14:30:00,46.47,46.48,46.46,46.46,28000.0,38.0282,38.0364,38.02,38.02,28000.0
2014-12-22 14:35:00,46.46,46.47,46.39,46.4,36900.0,38.02,38.0282,37.9628,37.9709,36900.0
2014-12-22 14:40:00,46.4,46.4,46.34,46.34,22000.0,37.9709,37.9709,37.9218,37.9218,22000.0
2014-12-22 14:45:00,46.34,46.35,46.33,46.35,27500.0,37.9218,37.93,37.9137,37.93,27500.0
2014-12-22 14:50:00,46.35,46.35,46.32,46.34,21800.0,37.93,37.93,37.9055,37.9218,21800.0
2014-12-22 14:55:00,46.33,46.34,46.31,46.32,37100.0,37.9137,37.9218,37.8973,37.9055,37100.0
2014-12-22 15:00:00,46.31,46.32,46.29,46.3,35700.0,37.8973,37.9055,37.8809,37.8891,35700.0
2014-12-22 15:05:00,46.3,46.31,46.28,46.28,30200.0,37.8891,37.8973,37.8727,37.8727,30200.0
2014-12-22 15:10:00,46.28,46.29,46.26,46.26,37200.0,37.8727,37.8809,37.8564,37.8564,37200.0
2014-12-22 15:15:00,46.25,46.26,46.25,46.25,33900.0,37.8482,37.8564,37.8482,37.8482,33900.0
2014-12-22 15:20:00,46.25,46.32,46.25,46.32,79800.0,37.8482,37.9055,37.8482,37.9055,79800.0
2014-12-22 15:25:00,46.31,46.33,46.29,46.32,62400.0,37.8973,37.9137,37.8809,37.9055,62400.0
2014-12-22 15:30:00,46.32,46.35,46.31,46.33,88200.0,37.9055,37.93,37.8973,37.9137,88200.0
2014-12-22 15:35:00,46.33,46.34,46.32,46.32,55400.0,37.9137,37.9218,37.9055,37.9055,55400.0
2014-12-22 15:40:00,46.32,46.34,46.3,46.32,109000.0,37.9055,37.9218,37.8891,37.9055,109000.0
2014-12-22 15:45:00,46.31,46.36,46.28,46.34,178300.0,37.8973,37.9382,37.8727,37.9218,178300.0
2014-12-22 15:50:00,46.34,46.35,46.28,46.33,161800.0,37.9218,37.93,37.8727,37.9137,161800.0
2014-12-22 15:55:00,46.32,46.36,46.31,46.36,192200.0,37.9055,37.9382,37.8973,37.9382,192200.0
2014-12-23 09:30:00,46.13,46.5,46.13,46.33,111100.0,37.75,38.0528,37.75,37.9137,111100.0
2014-12-23 09:35:00,46.32,46.36,46.19,46.19,29300.0,37.9055,37.9382,37.7991,37.7991,29300.0
2014-12-23 09:40:00,46.17,46.19,46.0,46.0,48700.0,37.7827,37.7991,37.6436,37.6436,48700.0
2014-12-23 09:45:00,46.01,46.42,46.0,46.05,42000.0,37.6518,37.9873,37.6436,37.6845,42000.0
2014-12-23 09:50:00,46.06,46.13,46.06,46.07,25900.0,37.6927,37.75,37.6927,37.7009,25900.0
2014-12-23 09:55:00,46.07,46.08,46.0,46.01,51500.0,37.7009,37.7091,37.6436,37.6518,51500.0
2014-12-23 10:00:00,46.01,46.02,45.91,45.96,42100.0,37.6518,37.66,37.57,37.6109,42100.0
2014-12-23 10:05:00,45.96,45.96,45.87,45.88,36600.0,37.6109,37.6109,37.5372,37.5454,36600.0
2014-12-23 10:10:00,45.88,45.9,45.75,45.75,50000.0,37.5454,37.5618,37.439,37.439,50000.0
2014-12-23 10:15:00,45.75,45.8,45.71,45.76,39800.0,37.439,37.4799,37.4063,37.4472,39800.0
2014-12-23 10:20:00,45.76,45.76,45.7,45.71,30300.0,37.4472,37.4472,37.3981,37.4063,30300.0
2014-12-23 10:25:00,45.7,45.79,45.67,45.76,120800.0,37.3981,37.4718,37.3736,37.4472,120800.0
2014-12-23 10:30:00,45.77,45.77,45.65,45.67,64500.0,37.4554,37.4554,37.3572,37.3736,64500.0
2014-12-23 10:35:00,45.68,45.69,45.53,45.56,74000.0,37.3817,37.3899,37.259,37.2835,74000.0
2014-12-23 10:40:00,45.56,45.57,45.5,45.52,48600.0,37.2835,37.2917,37.2344,37.2508,48600.0
2014-12-23 10:45:00,45.51,45.59,45.48,45.57,68500.0,37.2426,37.3081,37.2181,37.2917,68500.0
2014-12-23 10:50:00,45.57,45.65,45.57,45.65,27400.0,37.2917,37.3572,37.2917,37.3572,27400.0
2014-12-23 10:55:00,45.65,45.73,45.64,45.7,61100.0,37.3572,37.4227,37.349,37.3981,61100.0
2014-12-23 11:00:00,45.71,45.71,45.64,45.66,47400.0,37.4063,37.4063,37.349,37.3654,47400.0
2014-12-23 11:05:00,45.65,45.71,45.65,45.7,22100.0,37.3572,37.4063,37.3572,37.3981,22100.0
2014-12-23 11:10:00,45.69,45.71,45.67,45.71,29100.0,37.3899,37.4063,37.3736,37.4063,29100.0
2014-12-23 11:15:00,45.7,45.73,45.7,45.72,24500.0,37.3981,37.4227,37.3981,37.4145,24500.0
2014-12-23 11:20:00,45.73,45.73,45.68,45.68,25300.0,37.4227,37.4227,37.3817,37.3817,25300.0
2014-12-23 11:25:00,45.68,45.69,45.65,45.68,32000.0,37.3817,37.3899,37.3572,37.3817,32000.0
2014-12-23 11:30:00,45.69,45.73,45.68,45.71,29700.0,37.3899,37.4227,37.3817,37.4063,29700.0
2014-12-23 11:35:00,45.72,45.72,45.67,45.68,20100.0,37.4145,37.4145,37.3736,37.3817,20100.0
2014-12-23 11:40:00,45.68,45.68,45.61,45.61,47800.0,37.3817,37.3817,37.3245,37.3245,47800.0
2014-12-23 11:45:00,45.61,45.63,45.6,45.63,32500.0,37.3245,37.3408,37.3163,37.3408,32500.0
2014-12-23 11:50:00,45.63,45.64,45.58,45.6,19400.0,37.3408,37.349,37.2999,37.3163,19400.0
2014-12-23 11:55:00,45.61,45.61,45.56,45.58,22800.0,37.3245,37.3245,37.2835,37.2999,22800.0
2014-12-23 12:00:00,45.58,45.6,45.48,45.49,54300.0,37.2999,37.3163,37.2181,37.2262,54300.0
2014-12-23 12:05:00,45.48,45.55,45.47,45.48,52600.0,37.2181,37.2753,37.2099,37.2181,52600.0
2014-12-23 12:10:00,45.48,45.55,45.48,45.55,25900.0,37.2181,37.2753,37.2181,37.2753,25900.0
2014-12-23 12:15:00,45.55,45.56,45.53,45.55,22900.0,37.2753,37.2835,37.259,37.2753,22900.0
2014-12-23 12:20:00,45.55,45.55,45.51,45.53,19600.0,37.2753,37.2753,37.2426,37.259,19600.0
2014-12-23 12:25:00,45.52,45.56,45.52,45.53,30900.0,37.2508,37.2835,37.2508,37.259,30900.0
2014-12-23 12:30:00,45.54,45.59,45.53,45.59,40000.0,37.2672,37.3081,37.259,37.3081,40000.0
2014-12-23 12:35:00,45.58,45.63,45.57,45.62,28700.0,37.2999,37.3408,37.2917,37.3326,28700.0
2014-12-23 12:40:00,45.62,45.77,45.61,45.76,52600.0,37.3326,37.4554,37.3245,37.4472,52600.0
2014-12-23 12:45:00,45.77,45.79,45.75,45.75,41500.0,37.4554,37.4718,37.439,37.439,41500.0
2014-12-23 12:50:00,45.74,45.75,45.71,45.72,22200.0,37.4308,37.439,37.4063,37.4145,22200.0
2014-12-23 12:55:00,45.71,45.76,45.7,45.72,36400.0,37.4063,37.4472,37.3981,37.4145,36400.0
2014-12-23 13:00:00,45.72,45.72,45.67,45.69,28500.0,37.4145,37.4145,37.3736,37.3899,28500.0
2014-12-23 13:05:00,45.69,45.69,45.64,45.65,21400.0,37.3899,37.3899,37.349,37.3572,21400.0
2014-12-23 13:10:00,45.64,45.72,45.64,45.71,22700.0,37.349,37.4145,37.349,37.4063,22700.0
2014-12-23 13:15:00,45.7,45.7,45.68,45.7,15400.0,37.3981,37.3981,37.3817,37.3981,15400.0
2014-12-23 13:20:00,45.69,45.7,45.66,45.67,16900.0,37.3899,37.3981,37.3654,37.3736,16900.0
2014-12-23 13:25:00,45.67,45.68,45.65,45.65,68100.0,37.3736,37.3817,37.3572,37.3572,68100.0
2014-12-23 13:30:00,45.65,45.7,45.65,45.69,45300.0,37.3572,37.3981,37.3572,37.3899,45300.0
2014-12-23 13:35:00,45.69,45.7,45.67,45.67,21300.0,37.3899,37.3981,37.3736,37.3736,21300.0
2014-12-23 13:40:00,45.68,45.72,45.67,45.71,16700.0,37.3817,37.4145,37.3736,37.4063,16700.0
2014-12-23 13:45:00,45.72,45.73,45.7,45.72,29800.0,37.4145,37.4227,37.3981,37.4145,29800.0
2014-12-23 13:50:00,45.72,45.75,45.71,45.73,36000.0,37.4145,37.439,37.4063,37.4227,36000.0
2014-12-23 13:55:00,45.74,45.74,45.69,45.69,42700.0,37.4308,37.4308,37.3899,37.3899,42700.0
2014-12-23 14:00:00,45.69,45.7,45.64,45.64,34500.0,37.3899,37.3981,37.349,37.349,34500.0
2014-12-23 14:05:00,45.65,45.65,45.6,45.61,34000.0,37.3572,37.3572,37.3163,37.3245,34000.0
2014-12-23 14:10:00,45.62,45.64,45.61,45.62,56200.0,37.3326,37.349,37.3245,37.3326,56200.0
2014-12-23 14:15:00,45.62,45.62,45.6,45.6,33000.0,37.3326,37.3326,37.3163,37.3163,33000.0
2014-12-23 14:20:00,45.61,45.64,45.6,45.64,24600.0,37.3245,37.349,37.3163,37.349,24600.0
2014-12-23 14:25:00,45.63,45.69,45.63,45.68,20800.0,37.3408,37.3899,37.3408,37.3817,20800.0
2014-12-23 14:30:00,45.68,45.72,45.68,45.7,21700.0,37.3817,37.4145,37.3817,37.3981,21700.0
2014-12-23 14:35:00,45.69,45.73,45.69,45.71,19900.0,37.3899,37.4227,37.3899,37.4063,19900.0
2014-12-23 14:40:00,45.71,45.73,45.71,45.72,16900.0,37.4063,37.4227,37.4063,37.4145,16900.0
2014-12-23 14:45:00,45.72,45.73,45.7,45.71,23100.0,37.4145,37.4227,37.3981,37.4063,23100.0
2014-12-23 14:50:00,45.71,45.71,45.69,45.7,14600.0,37.4063,37.4063,37.3899,37.3981,14600.0
2014-12-23 14:55:00,45.71,45.71,45.67,45.68,39000.0,37.4063,37.4063,37.3736,37.3817,39000.0
2014-12-23 15:00:00,45.68,45.68,45.66,45.67,24200.0,37.3817,37.3817,37.3654,37.3736,24200.0
2014-12-23 15:05:00,45.67,45.69,45.66,45.69,30200.0,37.3736,37.3899,37.3654,37.3899,30200.0
2014-12-23 15:10:00,45.68,45.69,45.65,45.67,17700.0,37.3817,37.3899,37.3572,37.3736,17700.0
2014-12-23 15:15:00,45.66,45.68,45.65,45.66,26900.0,37.3654,37.3817,37.3572,37.3654,26900.0
2014-12-23 15:20:00,45.66,45.66,45.59,45.59,70600.0,37.3654,37.3654,37.3081,37.3081,70600.0
2014-12-23 15:25:00,45.59,45.69,45.59,45.67,75700.0,37.3081,37.3899,37.3081,37.3736,75700.0
2014-12-23 15:30:00,45.67,45.7,45.65,45.69,33000.0,37.3736,37.3981,37.3572,37.3899,33000.0
2014-12-23 15:35:00,45.68,45.7,45.67,45.69,81000.0,37.3817,37.3981,37.3736,37.3899,81000.0
2014-12-23 15:40:00,45.69,45.7,45.68,45.69,55800.0,37.3899,37.3981,37.3817,37.3899,55800.0
2014-12-23 15:45:00,45.69,45.77,45.65,45.76,100800.0,37.3899,37.4554,37.3572,37.4472,100800.0
2014-12-23 15:50:00,45.77,45.77,45.71,45.73,108900.0,37.4554,37.4554,37.4063,37.4227,108900.0
2014-12-23 15:55:00,45.72,45.78,45.71,45.71,289200.0,37.4145,37.4636,37.4063,37.4063,289200.0
2014-12-24 09:30:00,45.74,45.87,45.68,45.78,104000.0,37.4308,37.5372,37.3817,37.4636,104000.0
2014-12-24 09:35:00,45.78,45.78,45.64,45.68,23000.0,37.4636,37.4636,37.349,37.3817,23000.0
2014-12-24 09:40:00,45.67,45.8,45.65,45.79,70300.0,37.3736,37.4799,37.3572,37.4718,70300.0
2014-12-24 09:45:00,45.79,45.89,45.78,45.85,23700.0,37.4718,37.5536,37.4636,37.5209,23700.0
2014-12-24 09:50:00,45.86,45.86,45.72,45.8,39600.0,37.529,37.529,37.4145,37.4799,39600.0
2014-12-24 09:55:00,45.8,45.81,45.72,45.75,32300.0,37.4799,37.4881,37.4145,37.439,32300.0
2014-12-24 10:00:00,45.75,45.75,45.66,45.67,33600.0,37.439,37.439,37.3654,37.3736,33600.0
2014-12-24 10:05:00,45.67,45.7,45.66,45.67,55000.0,37.3736,37.3981,37.3654,37.3736,55000.0
2014-12-24 10:10:00,45.67,45.76,45.67,45.76,40700.0,37.3736,37.4472,37.3736,37.4472,40700.0
2014-12-24 10:15:00,45.75,45.86,45.75,45.86,45800.0,37.439,37.529,37.439,37.529,45800.0
2014-12-24 10:20:00,45.86,45.95,45.85,45.94,49200.0,37.529,37.6027,37.5209,37.5945,49200.0
2014-12-24 10:25:00,45.94,45.95,45.89,45.9,26700.0,37.5945,37.6027,37.5536,37.5618,26700.0
2014-12-24 10:30:00,45.9,45.91,45.87,45.9,24600.0,37.5618,37.57,37.5372,37.5618,24600.0
2014-12-24 10:35:00,45.91,45.93,45.83,45.83,20800.0,37.57,37.5863,37.5045,37.5045,20800.0
2014-12-24 10:40:00,45.83,45.9,45.82,45.88,17300.0,37.5045,37.5618,37.4963,37.5454,17300.0
2014-12-24 10:45:00,45.89,45.9,45.82,45.85,44500.0,37.5536,37.5618,37.4963,37.5209,44500.0
2014-12-24 10:50:00,45.84,45.85,45.8,45.83,20000.0,37.5127,37.5209,37.4799,37.5045,20000.0
2014-12-24 10:55:00,45.82,45.86,45.8,45.85,12300.0,37.4963,37.529,37.4799,37.5209,12300.0
2014-12-24 11:00:00,45.85,45.9,45.84,45.88,23600.0,37.5209,37.5618,37.5127,37.5454,23600.0
2014-12-24 11:05:00,45.87,45.87,45.81,45.84,29800.0,37.5372,37.5372,37.4881,37.5127,29800.0
2014-12-24 11:10:00,45.83,45.84,45.79,45.8,25100.0,37.5045,37.5127,37.4718,37.4799,25100.0
2014-12-24 11:15:00,45.8,45.82,45.79,45.82,27300.0,37.4799,37.4963,37.4718,37.4963,27300.0
2014-12-24 11:20:00,45.82,45.84,45.8,45.81,23000.0,37.4963,37.5127,37.4799,37.4881,23000.0
2014-12-24 11:25:00,45.81,45.86,45.8,45.85,20600.0,37.4881,37.529,37.4799,37.5209,20600.0
2014-12-24 11:30:00,45.86,45.89,45.82,45.85,38800.0,37.529,37.5536,37.4963,37.5209,38800.0
2014-12-24 11:35:00,45.85,45.86,45.8,45.81,16300.0,37.5209,37.529,37.4799,37.4881,16300.0
2014-12-24 11:40:00,45.82,45.82,45.77,45.8,32200.0,37.4963,37.4963,37.4554,37.4799,32200.0
2014-12-24 11:45:00,45.8,45.84,45.79,45.83,16900.0,37.4799,37.5127,37.4718,37.5045,16900.0
2014-12-24 11:50:00,45.83,45.84,45.77,45.79,18900.0,37.5045,37.5127,37.4554,37.4718,18900.0
2014-12-24 11:55:00,45.78,45.81,45.76,45.79,20800.0,37.4636,37.4881,37.4472,37.4718,20800.0
2014-12-24 12:00:00,45.79,45.8,45.78,45.79,14200.0,37.4718,37.4799,37.4636,37.4718,14200.0
2014-12-24 12:05:00,45.79,45.8,45.73,45.78,42800.0,37.4718,37.4799,37.4227,37.4636,42800.0
2014-12-24 12:10:00,45.78,45.86,45.76,45.86,18200.0,37.4636,37.529,37.4472,37.529,18200.0
2014-12-24 12:15:00,45.86,45.87,45.81,45.85,69800.0,37.529,37.5372,37.4881,37.5209,69800.0
2014-12-24 12:20:00,45.85,45.85,45.76,45.76,19500.0,37.5209,37.5209,37.4472,37.4472,19500.0
2014-12-24 12:25:00,45.76,45.78,45.74,45.77,19800.0,37.4472,37.4636,37.4308,37.4554,19800.0
2014-12-24 12:30:00,45.77,45.8,45.76,45.79,26600.0,37.4554,37.4799,37.4472,37.4718,26600.0
2014-12-24 12:35:00,45.78,45.79,45.73,45.74,23500.0,37.4636,37.4718,37.4227,37.4308,23500.0
2014-12-24 12:40:00,45.75,45.78,45.71,45.71,36100.0,37.439,37.4636,37.4063,37.4063,36100.0
2014-12-24 12:45:00,45.71,45.74,45.69,45.72,39000.0,37.4063,37.4308,37.3899,37.4145,39000.0
2014-12-24 12:50:00,45.72,45.78,45.72,45.74,42800.0,37.4145,37.4636,37.4145,37.4308,42800.0
2014-12-24 12:55:00,45.74,45.78,45.68,45.72,113600.0,37.4308,37.4636,37.3817,37.4145,113600.0
2014-12-26 09:30:00,45.81,45.88,45.71,45.77,31000.0,37.4881,37.5454,37.4063,37.4554,31000.0
2014-12-26 09:35:00,45.77,45.94,45.75,45.92,33600.0,37.4554,37.5945,37.439,37.5781,33600.0
2014-12-26 09:40:00,45.91,46.0,45.9,45.95,21500.0,37.57,37.6436,37.5618,37.6027,21500.0
2014-12-26 09:45:00,45.95,46.02,45.89,46.02,120900.0,37.6027,37.66,37.5536,37.66,120900.0
2014-12-26 09:50:00,46.03,46.17,46.03,46.07,62200.0,37.6682,37.7827,37.6682,37.7009,62200.0
2014-12-26 09:55:00,46.07,46.09,46.0,46.08,43800.0,37.7009,37.7173,37.6436,37.7091,43800.0
2014-12-26 10:00:00,46.09,46.17,46.09,46.17,57500.0,37.7173,37.7827,37.7173,37.7827,57500.0
2014-12-26 10:05:00,46.17,46.18,45.98,46.0,47300.0,37.7827,37.7909,37.6272,37.6436,47300.0
2014-12-26 10:10:00,46.0,46.03,45.91,45.93,19900.0,37.6436,37.6682,37.57,37.5863,19900.0
2014-12-26 10:15:00,45.94,45.97,45.92,45.95,14600.0,37.5945,37.6191,37.5781,37.6027,14600.0
2014-12-26 10:20:00,45.95,45.99,45.92,45.99,16900.0,37.6027,37.6354,37.5781,37.6354,16900.0
2014-12-26 10:25:00,45.98,46.0,45.9,45.91,20200.0,37.6272,37.6436,37.5618,37.57,20200.0
2014-12-26 10:30:00,45.91,45.92,45.9,45.9,14000.0,37.57,37.5781,37.5618,37.5618,14000.0
2014-12-26 10:35:00,45.9,45.91,45.87,45.88,22400.0,37.5618,37.57,37.5372,37.5454,22400.0
2014-12-26 10:40:00,45.89,45.99,45.89,45.99,15600.0,37.5536,37.6354,37.5536,37.6354,15600.0
2014-12-26 10:45:00,45.98,45.98,45.92,45.93,9900.0,37.6272,37.6272,37.5781,37.5863,9900.0
2014-12-26 10:50:00,45.94,45.98,45.92,45.98,19500.0,37.5945,37.6272,37.5781,37.6272,19500.0
2014-12-26 10:55:00,45.98,46.02,45.97,46.0,25900.0,37.6272,37.66,37.6191,37.6436,25900.0
2014-12-26 11:00:00,46.0,46.01,45.97,46.0,12000.0,37.6436,37.6518,37.6191,37.6436,12000.0
2014-12-26 11:05:00,46.0,46.01,45.95,45.96,7600.0,37.6436,37.6518,37.6027,37.6109,7600.0
2014-12-26 11:10:00,45.95,45.95,45.92,45.92,11000.0,37.6027,37.6027,37.5781,37.5781,11000.0
2014-12-26 11:15:00,45.92,45.93,45.88,45.89,12400.0,37.5781,37.5863,37.5454,37.5536,12400.0
2014-12-26 11:20:00,45.88,45.89,45.85,45.86,11900.0,37.5454,37.5536,37.5209,37.529,11900.0
2014-12-26 11:25:00,45.85,45.88,45.85,45.86,17700.0,37.5209,37.5454,37.5209,37.529,17700.0
2014-12-26 11:30:00,45.87,45.94,45.86,45.93,15300.0,37.5372,37.5945,37.529,37.5863,15300.0
2014-12-26 11:35:00,45.93,45.98,45.92,45.98,15600.0,37.5863,37.6272,37.5781,37.6272,15600.0
2014-12-26 11:40:00,45.97,45.99,45.97,45.98,6500.0,37.6191,37.6354,37.6191,37.6272,6500.0
2014-12-26 11:45:00,45.98,45.99,45.95,45.95,9200.0,37.6272,37.6354,37.6027,37.6027,9200.0
2014-12-26 11:50:00,45.96,45.96,45.92,45.92,9100.0,37.6109,37.6109,37.5781,37.5781,9100.0
2014-12-26 11:55:00,45.92,45.93,45.88,45.89,8300.0,37.5781,37.5863,37.5454,37.5536,8300.0
2014-12-26 12:00:00,45.89,45.91,45.88,45.91,30000.0,37.5536,37.57,37.5454,37.57,30000.0
2014-12-26 12:05:00,45.91,45.96,45.9,45.94,48300.0,37.57,37.6109,37.5618,37.5945,48300.0
2014-12-26 12:10:00,45.94,45.96,45.91,45.93,13200.0,37.5945,37.6109,37.57,37.5863,13200.0
2014-12-26 12:15:00,45.93,45.98,45.93,45.95,8700.0,37.5863,37.6272,37.5863,37.6027,8700.0
2014-12-26 12:20:00,45.95,45.96,45.95,45.95,6200.0,37.6027,37.6109,37.6027,37.6027,6200.0
2014-12-26 12:25:00,45.96,45.96,45.89,45.91,12400.0,37.6109,37.6109,37.5536,37.57,12400.0
2014-12-26 12:30:00,45.9,45.93,45.88,45.89,6900.0,37.5618,37.5863,37.5454,37.5536,6900.0
2014-12-26 12:35:00,45.89,45.92,45.86,45.86,14500.0,37.5536,37.5781,37.529,37.529,14500.0
2014-12-26 12:40:00,45.86,45.9,45.86,45.88,10700.0,37.529,37.5618,37.529,37.5454,10700.0
2014-12-26 12:45:00,45.89,45.91,45.88,45.91,10900.0,37.5536,37.57,37.5454,37.57,10900.0
2014-12-26 12:50:00,45.91,45.91,45.88,45.89,11400.0,37.57,37.57,37.5454,37.5536,11400.0
2014-12-26 12:55:00,45.89,45.92,45.88,45.9,20300.0,37.5536,37.5781,37.5454,37.5618,20300.0
2014-12-26 13:00:00,45.91,45.94,45.91,45.93,7300.0,37.57,37.5945,37.57,37.5863,7300.0
2014-12-26 13:05:00,45.93,45.96,45.93,45.94,10700.0,37.5863,37.6109,37.5863,37.5945,10700.0
2014-12-26 13:10:00,45.93,45.96,45.92,45.93,7400.0,37.5863,37.6109,37.5781,37.5863,7400.0
2014-12-26 13:15:00,45.94,45.98,45.93,45.96,11700.0,37.5945,37.6272,37.5863,37.6109,11700.0
2014-12-26 13:20:00,45.96,45.98,45.95,45.97,9600.0,37.6109,37.6272,37.6027,37.6191,9600.0
2014-12-26 13:25:00,45.96,45.97,45.95,45.97,6000.0,37.6109,37.6191,37.6027,37.6191,6000.0
2014-12-26 13:30:00,45.97,45.97,45.94,45.97,12400.0,37.6191,37.6191,37.5945,37.6191,12400.0
2014-12-26 13:35:00,45.97,45.98,45.93,45.96,11000.0,37.6191,37.6272,37.5863,37.6109,11000.0
2014-12-26 13:40:00,45.95,45.96,45.94,45.96,14900.0,37.6027,37.6109,37.5945,37.6109,14900.0
2014-12-26 13:45:00,45.96,45.98,45.95,45.95,10600.0,37.6109,37.6272,37.6027,37.6027,10600.0
2014-12-26 13:50:00,45.96,45.97,45.93,45.94,10000.0,37.6109,37.6191,37.5863,37.5945,10000.0
2014-12-26 13:55:00,45.94,45.97,45.94,45.96,7200.0,37.5945,37.6191,37.5945,37.6109,7200.0
2014-12-26 14:00:00,45.97,45.98,45.96,45.97,22700.0,37.6191,37.6272,37.6109,37.6191,22700.0
2014-12-26 14:05:00,45.97,45.99,45.95,45.97,17400.0,37.6191,37.6354,37.6027,37.6191,17400.0
2014-12-26 14:10:00,45.96,45.98,45.93,45.93,12600.0,37.6109,37.6272,37.5863,37.5863,12600.0
2014-12-26 14:15:00,45.93,45.93,45.89,45.91,12100.0,37.5863,37.5863,37.5536,37.57,12100.0
2014-12-26 14:20:00,45.91,45.91,45.88,45.88,13200.0,37.57,37.57,37.5454,37.5454,13200.0
2014-12-26 14:25:00,45.89,45.9,45.87,45.87,13900.0,37.5536,37.5618,37.5372,37.5372,13900.0
2014-12-26 14:30:00,45.88,45.89,45.86,45.88,21500.0,37.5454,37.5536,37.529,37.5454,21500.0
2014-12-26 14:35:00,45.89,45.9,45.87,45.89,13500.0,37.5536,37.5618,37.5372,37.5536,13500.0
2014-12-26 14:40:00,45.89,45.93,45.89,45.89,12700.0,37.5536,37.5863,37.5536,37.5536,12700.0
2014-12-26 14:45:00,45.89,45.9,45.85,45.88,29900.0,37.5536,37.5618,37.5209,37.5454,29900.0
2014-12-26 14:50:00,45.88,45.9,45.87,45.9,6500.0,37.5454,37.5618,37.5372,37.5618,6500.0
2014-12-26 14:55:00,45.89,45.9,45.88,45.89,8900.0,37.5536,37.5618,37.5454,37.5536,8900.0
2014-12-26 15:00:00,45.89,45.92,45.89,45.91,14100.0,37.5536,37.5781,37.5536,37.57,14100.0
2014-12-26 15:05:00,45.9,45.9,45.88,45.88,12300.0,37.5618,37.5618,37.5454,37.5454,12300.0
2014-12-26 15:10:00,45.89,45.9,45.86,45.89,15600.0,37.5536,37.5618,37.529,37.5536,15600.0
2014-12-26 15:15:00,45.9,45.92,45.89,45.92,13100.0,37.5618,37.5781,37.5536,37.5781,13100.0
2014-12-26 15:20:00,45.91,45.92,45.88,45.89,16700.0,37.57,37.5781,37.5454,37.5536,16700.0
2014-12-26 15:25:00,45.89,45.91,45.88,45.9,12000.0,37.5536,37.57,37.5454,37.5618,12000.0
2014-12-26 15:30:00,45.9,45.91,45.88,45.9,18700.0,37.5618,37.57,37.5454,37.5618,18700.0
2014-12-26 15:35:00,45.9,45.91,45.89,45.9,27600.0,37.5618,37.57,37.5536,37.5618,27600.0
2014-12-26 15:40:00,45.9,45.91,45.86,45.88,38900.0,37.5618,37.57,37.529,37.5454,38900.0
2014-12-26 15:45:00,45.87,45.9,45.83,45.84,41100.0,37.5372,37.5618,37.5045,37.5127,41100.0
2014-12-26 15:50:00,45.84,45.86,45.81,45.81,36300.0,37.5127,37.529,37.4881,37.4881,36300.0
2014-12-26 15:55:00,45.81,45.86,45.81,45.84,79400.0,37.4881,37.529,37.4881,37.5127,79400.0
2014-12-29 09:30:00,45.59,45.82,45.56,45.74,204200.0,37.3081,37.4963,37.2835,37.4308,204200.0
2014-12-29 09:35:00,45.74,45.75,45.63,45.66,33100.0,37.4308,37.439,37.3408,37.3654,33100.0
2014-12-29 09:40:00,45.65,45.78,45.65,45.73,24800.0,37.3572,37.4636,37.3572,37.4227,24800.0
2014-12-29 09:45:00,45.72,45.72,45.64,45.7,14600.0,37.4145,37.4145,37.349,37.3981,14600.0
2014-12-29 09:50:00,45.69,45.7,45.66,45.7,14700.0,37.3899,37.3981,37.3654,37.3981,14700.0
2014-12-29 09:55:00,45.71,45.73,45.65,45.69,17000.0,37.4063,37.4227,37.3572,37.3899,17000.0
2014-12-29 10:00:00,45.68,45.69,45.56,45.58,21100.0,37.3817,37.3899,37.2835,37.2999,21100.0
2014-12-29 10:05:00,45.57,45.65,45.56,45.61,22200.0,37.2917,37.3572,37.2835,37.3245,22200.0
2014-12-29 10:10:00,45.61,45.62,45.58,45.6,30000.0,37.3245,37.3326,37.2999,37.3163,30000.0
2014-12-29 10:15:00,45.6,45.62,45.54,45.54,20500.0,37.3163,37.3326,37.2672,37.2672,20500.0
2014-12-29 10:20:00,45.54,45.56,45.51,45.52,14500.0,37.2672,37.2835,37.2426,37.2508,14500.0
2014-12-29 10:25:00,45.52,45.53,45.47,45.49,23500.0,37.2508,37.259,37.2099,37.2262,23500.0
2014-12-29 10:30:00,45.47,45.49,45.45,45.49,16600.0,37.2099,37.2262,37.1935,37.2262,16600.0
2014-12-29 10:35:00,45.49,45.55,45.49,45.54,12000.0,37.2262,37.2753,37.2262,37.2672,12000.0
2014-12-29 10:40:00,45.55,45.56,45.53,45.56,11300.0,37.2753,37.2835,37.259,37.2835,11300.0
2014-12-29 10:45:00,45.55,45.59,45.54,45.58,9300.0,37.2753,37.3081,37.2672,37.2999,9300.0
2014-12-29 10:50:00,45.58,45.59,45.55,45.56,22100.0,37.2999,37.3081,37.2753,37.2835,22100.0
2014-12-29 10:55:00,45.56,45.57,45.53,45.54,15400.0,37.2835,37.2917,37.259,37.2672,15400.0
2014-12-29 11:00:00,45.53,45.54,45.5,45.51,17000.0,37.259,37.2672,37.2344,37.2426,17000.0
2014-12-29 11:05:00,45.51,45.54,45.5,45.54,16000.0,37.2426,37.2672,37.2344,37.2672,16000.0
2014-12-29 11:10:00,45.54,45.6,45.53,45.58,27200.0,37.2672,37.3163,37.259,37.2999,27200.0
2014-12-29 11:15:00,45.58,45.59,45.52,45.53,36400.0,37.2999,37.3081,37.2508,37.259,36400.0
2014-12-29 11:20:00,45.53,45.56,45.53,45.54,21900.0,37.259,37.2835,37.259,37.2672,21900.0
2014-12-29 11:25:00,45.54,45.55,45.53,45.54,19900.0,37.2672,37.2753,37.259,37.2672,19900.0
2014-12-29 11:30:00,45.55,45.55,45.52,45.52,33700.0,37.2753,37.2753,37.2508,37.2508,33700.0
2014-12-29 11:35:00,45.53,45.61,45.53,45.6,16800.0,37.259,37.3245,37.259,37.3163,16800.0
2014-12-29 11:40:00,45.59,45.63,45.59,45.61,12600.0,37.3081,37.3408,37.3081,37.3245,12600.0
2014-12-29 11:45:00,45.61,45.62,45.6,45.6,9300.0,37.3245,37.3326,37.3163,37.3163,9300.0
2014-12-29 11:50:00,45.59,45.61,45.59,45.6,7900.0,37.3081,37.3245,37.3081,37.3163,7900.0
2014-12-29 11:55:00,45.59,45.61,45.58,45.58,17300.0,37.3081,37.3245,37.2999,37.2999,17300.0
2014-12-29 12:00:00,45.58,45.65,45.58,45.61,27700.0,37.2999,37.3572,37.2999,37.3245,27700.0
2014-12-29 12:05:00,45.6,45.62,45.56,45.57,19600.0,37.3163,37.3326,37.2835,37.2917,19600.0
2014-12-29 12:10:00,45.57,45.61,45.57,45.58,14800.0,37.2917,37.3245,37.2917,37.2999,14800.0
2014-12-29 12:15:00,45.59,45.6,45.57,45.57,13000.0,37.3081,37.3163,37.2917,37.2917,13000.0
2014-12-29 12:20:00,45.58,45.59,45.57,45.58,24100.0,37.2999,37.3081,37.2917,37.2999,24100.0
2014-12-29 12:25:00,45.57,45.59,45.57,45.57,21200.0,37.2917,37.3081,37.2917,37.2917,21200.0
2014-12-29 12:30:00,45.57,45.6,45.57,45.59,19000.0,37.2917,37.3163,37.2917,37.3081,19000.0
2014-12-29 12:35:00,45.59,45.62,45.58,45.61,15600.0,37.3081,37.3326,37.2999,37.3245,15600.0
2014-12-29 12:40:00,45.61,45.67,45.6,45.66,12400.0,37.3245,37.3736,37.3163,37.3654,12400.0
2014-12-29 12:45:00,45.66,45.69,45.66,45.68,6400.0,37.3654,37.3899,37.3654,37.3817,6400.0
2014-12-29 12:50:00,45.68,45.68,45.65,45.65,9200.0,37.3817,37.3817,37.3572,37.3572,9200.0
2014-12-29 12:55:00,45.65,45.65,45.62,45.62,17400.0,37.3572,37.3572,37.3326,37.3326,17400.0
2014-12-29 13:00:00,45.62,45.63,45.58,45.6,24100.0,37.3326,37.3408,37.2999,37.3163,24100.0
2014-12-29 13:05:00,45.6,45.61,45.56,45.57,13900.0,37.3163,37.3245,37.2835,37.2917,13900.0
2014-12-29 13:10:00,45.57,45.6,45.56,45.59,13500.0,37.2917,37.3163,37.2835,37.3081,13500.0
2014-12-29 13:15:00,45.59,45.63,45.59,45.61,13900.0,37.3081,37.3408,37.3081,37.3245,13900.0
2014-12-29 13:20:00,45.61,45.62,45.59,45.6,19800.0,37.3245,37.3326,37.3081,37.3163,19800.0
2014-12-29 13:25:00,45.6,45.61,45.58,45.6,8200.0,37.3163,37.3245,37.2999,37.3163,8200.0
2014-12-29 13:30:00,45.61,45.62,45.6,45.62,17900.0,37.3245,37.3326,37.3163,37.3326,17900.0
2014-12-29 13:35:00,45.62,45.64,45.61,45.63,15000.0,37.3326,37.349,37.3245,37.3408,15000.0
2014-12-29 13:40:00,45.64,45.67,45.64,45.67,11100.0,37.349,37.3736,37.349,37.3736,11100.0
2014-12-29 13:45:00,45.67,45.67,45.64,45.66,12300.0,37.3736,37.3736,37.349,37.3654,12300.0
2014-12-29 13:50:00,45.66,45.68,45.64,45.66,13200.0,37.3654,37.3817,37.349,37.3654,13200.0
2014-12-29 13:55:00,45.66,45.67,45.64,45.67,11600.0,37.3654,37.3736,37.349,37.3736,11600.0
2014-12-29 14:00:00,45.67,45.67,45.64,45.64,12100.0,37.3736,37.3736,37.349,37.349,12100.0
2014-12-29 14:05:00,45.64,45.67,45.63,45.65,27500.0,37.349,37.3736,37.3408,37.3572,27500.0
2014-12-29 14:10:00,45.66,45.66,45.63,45.65,10800.0,37.3654,37.3654,37.3408,37.3572,10800.0
2014-12-29 14:15:00,45.66,45.67,45.64,45.64,20700.0,37.3654,37.3736,37.349,37.349,20700.0
2014-12-29 14:20:00,45.65,45.7,45.63,45.68,17400.0,37.3572,37.3981,37.3408,37.3817,17400.0
2014-12-29 14:25:00,45.69,45.7,45.68,45.69,19800.0,37.3899,37.3981,37.3817,37.3899,19800.0
2014-12-29 14:30:00,45.7,45.72,45.69,45.71,20100.0,37.3981,37.4145,37.3899,37.4063,20100.0
2014-12-29 14:35:00,45.72,45.72,45.7,45.7,12900.0,37.4145,37.4145,37.3981,37.3981,12900.0
2014-12-29 14:40:00,45.71,45.71,45.7,45.7,6300.0,37.4063,37.4063,37.3981,37.3981,6300.0
2014-12-29 14:45:00,45.71,45.71,45.68,45.69,14100.0,37.4063,37.4063,37.3817,37.3899,14100.0
2014-12-29 14:50:00,45.69,45.72,45.69,45.71,19200.0,37.3899,37.4145,37.3899,37.4063,19200.0
2014-12-29 14:55:00,45.71,45.75,45.7,45.75,21500.0,37.4063,37.439,37.3981,37.439,21500.0
2014-12-29 15:00:00,45.74,45.77,45.73,45.76,25300.0,37.4308,37.4554,37.4227,37.4472,25300.0
2014-12-29 15:05:00,45.76,45.77,45.76,45.76,11200.0,37.4472,37.4554,37.4472,37.4472,11200.0
2014-12-29 15:10:00,45.77,45.77,45.72,45.72,23200.0,37.4554,37.4554,37.4145,37.4145,23200.0
2014-12-29 15:15:00,45.72,45.74,45.72,45.73,29500.0,37.4145,37.4308,37.4145,37.4227,29500.0
2014-12-29 15:20:00,45.73,45.74,45.72,45.73,36900.0,37.4227,37.4308,37.4145,37.4227,36900.0
2014-12-29 15:25:00,45.73,45.74,45.7,45.7,26100.0,37.4227,37.4308,37.3981,37.3981,26100.0
2014-12-29 15:30:00,45.71,45.73,45.7,45.71,35600.0,37.4063,37.4227,37.3981,37.4063,35600.0
2014-12-29 15:35:00,45.7,45.71,45.69,45.69,36900.0,37.3981,37.4063,37.3899,37.3899,36900.0
2014-12-29 15:40:00,45.69,45.7,45.68,45.69,79600.0,37.3899,37.3981,37.3817,37.3899,79600.0
2014-12-29 15:45:00,45.68,45.69,45.64,45.64,84000.0,37.3817,37.3899,37.349,37.349,84000.0
2014-12-29 15:50:00,45.65,45.66,45.62,45.62,99100.0,37.3572,37.3654,37.3326,37.3326,99100.0
2014-12-29 15:55:00,45.62,45.63,45.58,45.61,261100.0,37.3326,37.3408,37.2999,37.3245,261100.0
2014-12-30 09:30:00,45.61,45.8,45.61,45.78,78200.0,37.3245,37.4799,37.3245,37.4636,78200.0
2014-12-30 09:35:00,45.78,45.81,45.65,45.65,30500.0,37.4636,37.4881,37.3572,37.3572,30500.0
2014-12-30 09:40:00,45.66,45.71,45.63,45.7,30700.0,37.3654,37.4063,37.3408,37.3981,30700.0
2014-12-30 09:45:00,45.69,45.76,45.69,45.75,98400.0,37.3899,37.4472,37.3899,37.439,98400.0
2014-12-30 09:50:00,45.74,45.8,45.7,45.79,85800.0,37.4308,37.4799,37.3981,37.4718,85800.0
2014-12-30 09:55:00,45.79,45.83,45.72,45.72,42500.0,37.4718,37.5045,37.4145,37.4145,42500.0
2014-12-30 10:00:00,45.71,45.76,45.63,45.69,50800.0,37.4063,37.4472,37.3408,37.3899,50800.0
2014-12-30 10:05:00,45.69,45.71,45.66,45.69,23200.0,37.3899,37.4063,37.3654,37.3899,23200.0
2014-12-30 10:10:00,45.69,45.73,45.68,45.72,14500.0,37.3899,37.4227,37.3817,37.4145,14500.0
2014-12-30 10:15:00,45.72,45.77,45.7,45.77,21300.0,37.4145,37.4554,37.3981,37.4554,21300.0
2014-12-30 10:20:00,45.76,45.81,45.75,45.81,19900.0,37.4472,37.4881,37.439,37.4881,19900.0
2014-12-30 10:25:00,45.8,45.84,45.8,45.8,20100.0,37.4799,37.5127,37.4799,37.4799,20100.0
2014-12-30 10:30:00,45.8,45.81,45.75,45.8,50000.0,37.4799,37.4881,37.439,37.4799,50000.0
2014-12-30 10:35:00,45.79,45.8,45.74,45.75,24400.0,37.4718,37.4799,37.4308,37.439,24400.0
2014-12-30 10:40:00,45.74,45.76,45.72,45.72,25700.0,37.4308,37.4472,37.4145,37.4145,25700.0
2014-12-30 10:45:00,45.71,45.79,45.71,45.78,28100.0,37.4063,37.4718,37.4063,37.4636,28100.0
2014-12-30 10:50:00,45.79,45.83,45.78,45.8,16400.0,37.4718,37.5045,37.4636,37.4799,16400.0
2014-12-30 10:55:00,45.8,45.87,45.78,45.85,40600.0,37.4799,37.5372,37.4636,37.5209,40600.0
2014-12-30 11:00:00,45.86,45.89,45.85,45.85,23500.0,37.529,37.5536,37.5209,37.5209,23500.0
2014-12-30 11:05:00,45.85,45.9,45.84,45.9,24800.0,37.5209,37.5618,37.5127,37.5618,24800.0
2014-12-30 11:10:00,45.9,45.9,45.81,45.81,22800.0,37.5618,37.5618,37.4881,37.4881,22800.0
2014-12-30 11:15:00,45.81,45.87,45.81,45.87,31000.0,37.4881,37.5372,37.4881,37.5372,31000.0
2014-12-30 11:20:00,45.86,45.91,45.86,45.88,21200.0,37.529,37.57,37.529,37.5454,21200.0
2014-12-30 11:25:00,45.89,45.92,45.88,45.89,17300.0,37.5536,37.5781,37.5454,37.5536,17300.0
2014-12-30 11:30:00,45.9,45.9,45.84,45.85,32000.0,37.5618,37.5618,37.5127,37.5209,32000.0
2014-12-30 11:35:00,45.85,45.88,45.84,45.86,16300.0,37.5209,37.5454,37.5127,37.529,16300.0
2014-12-30 11:40:00,45.87,45.88,45.83,45.83,45200.0,37.5372,37.5454,37.5045,37.5045,45200.0
2014-12-30 11:45:00,45.83,45.85,45.82,45.84,20000.0,37.5045,37.5209,37.4963,37.5127,20000.0
2014-12-30 11:50:00,45.84,45.86,45.82,45.84,18100.0,37.5127,37.529,37.4963,37.5127,18100.0
2014-12-30 11:55:00,45.85,45.85,45.8,45.82,11000.0,37.5209,37.5209,37.4799,37.4963,11000.0
2014-12-30 12:00:00,45.81,45.84,45.8,45.83,16200.0,37.4881,37.5127,37.4799,37.5045,16200.0
2014-12-30 12:05:00,45.83,45.83,45.8,45.81,13200.0,37.5045,37.5045,37.4799,37.4881,13200.0
2014-12-30 12:10:00,45.81,45.82,45.78,45.79,24200.0,37.4881,37.4963,37.4636,37.4718,24200.0
2014-12-30 12:15:00,45.78,45.79,45.76,45.77,14800.0,37.4636,37.4718,37.4472,37.4554,14800.0
2014-12-30 12:20:00,45.76,45.76,45.72,45.76,17600.0,37.4472,37.4472,37.4145,37.4472,17600.0
2014-12-30 12:25:00,45.76,45.79,45.75,45.78,11800.0,37.4472,37.4718,37.439,37.4636,11800.0
2014-12-30 12:30:00,45.78,45.78,45.75,45.77,23200.0,37.4636,37.4636,37.439,37.4554,23200.0
2014-12-30 12:35:00,45.76,45.77,45.75,45.76,19700.0,37.4472,37.4554,37.439,37.4472,19700.0
2014-12-30 12:40:00,45.75,45.75,45.72,45.74,39200.0,37.439,37.439,37.4145,37.4308,39200.0
2014-12-30 12:45:00,45.75,45.78,45.73,45.78,23600.0,37.439,37.4636,37.4227,37.4636,23600.0
2014-12-30 12:50:00,45.78,45.8,45.77,45.8,22300.0,37.4636,37.4799,37.4554,37.4799,22300.0
2014-12-30 12:55:00,45.8,45.8,45.79,45.79,22100.0,37.4799,37.4799,37.4718,37.4718,22100.0
2014-12-30 13:00:00,45.8,45.8,45.72,45.72,42600.0,37.4799,37.4799,37.4145,37.4145,42600.0
2014-12-30 13:05:00,45.72,45.78,45.71,45.78,36700.0,37.4145,37.4636,37.4063,37.4636,36700.0
2014-12-30 13:10:00,45.79,45.83,45.78,45.83,18200.0,37.4718,37.5045,37.4636,37.5045,18200.0
2014-12-30 13:15:00,45.83,45.83,45.78,45.79,11900.0,37.5045,37.5045,37.4636,37.4718,11900.0
2014-12-30 13:20:00,45.78,45.79,45.76,45.79,26800.0,37.4636,37.4718,37.4472,37.4718,26800.0
2014-12-30 13:25:00,45.79,45.8,45.78,45.8,41300.0,37.4718,37.4799,37.4636,37.4799,41300.0
2014-12-30 13:30:00,45.79,45.8,45.77,45.78,25100.0,37.4718,37.4799,37.4554,37.4636,25100.0
2014-12-30 13:35:00,45.78,45.79,45.75,45.77,24900.0,37.4636,37.4718,37.439,37.4554,24900.0
2014-12-30 13:40:00,45.77,45.77,45.69,45.7,29700.0,37.4554,37.4554,37.3899,37.3981,29700.0
2014-12-30 13:45:00,45.7,45.71,45.67,45.7,22900.0,37.3981,37.4063,37.3736,37.3981,22900.0
2014-12-30 13:50:00,45.7,45.71,45.69,45.69,16400.0,37.3981,37.4063,37.3899,37.3899,16400.0
2014-12-30 13:55:00,45.69,45.7,45.67,45.67,32000.0,37.3899,37.3981,37.3736,37.3736,32000.0
2014-12-30 14:00:00,45.67,45.69,45.67,45.69,14700.0,37.3736,37.3899,37.3736,37.3899,14700.0
2014-12-30 14:05:00,45.69,45.69,45.68,45.68,11100.0,37.3899,37.3899,37.3817,37.3817,11100.0
2014-12-30 14:10:00,45.69,45.71,45.68,45.71,19100.0,37.3899,37.4063,37.3817,37.4063,19100.0
2014-12-30 14:15:00,45.71,45.71,45.68,45.69,23600.0,37.4063,37.4063,37.3817,37.3899,23600.0
2014-12-30 14:20:00,45.7,45.71,45.69,45.7,20200.0,37.3981,37.4063,37.3899,37.3981,20200.0
2014-12-30 14:25:00,45.7,45.71,45.69,45.71,15100.0,37.3981,37.4063,37.3899,37.4063,15100.0
2014-12-30 14:30:00,45.7,45.75,45.69,45.75,40100.0,37.3981,37.439,37.3899,37.439,40100.0
2014-12-30 14:35:00,45.75,45.82,45.74,45.82,24000.0,37.439,37.4963,37.4308,37.4963,24000.0
2014-12-30 14:40:00,45.82,45.82,45.79,45.81,27700.0,37.4963,37.4963,37.4718,37.4881,27700.0
2014-12-30 14:45:00,45.81,45.83,45.8,45.81,22600.0,37.4881,37.5045,37.4799,37.4881,22600.0
2014-12-30 14:50:00,45.82,45.82,45.8,45.8,16000.0,37.4963,37.4963,37.4799,37.4799,16000.0
2014-12-30 14:55:00,45.8,45.81,45.78,45.8,22600.0,37.4799,37.4881,37.4636,37.4799,22600.0
2014-12-30 15:00:00,45.8,45.8,45.77,45.77,22800.0,37.4799,37.4799,37.4554,37.4554,22800.0
2014-12-30 15:05:00,45.78,45.78,45.76,45.77,15900.0,37.4636,37.4636,37.4472,37.4554,15900.0
2014-12-30 15:10:00,45.77,45.78,45.76,45.77,21500.0,37.4554,37.4636,37.4472,37.4554,21500.0
2014-12-30 15:15:00,45.76,45.77,45.75,45.76,24000.0,37.4472,37.4554,37.439,37.4472,24000.0
2014-12-30 15:20:00,45.76,45.76,45.75,45.75,39200.0,37.4472,37.4472,37.439,37.439,39200.0
2014-12-30 15:25:00,45.75,45.76,45.75,45.75,29200.0,37.439,37.4472,37.439,37.439,29200.0
2014-12-30 15:30:00,45.75,45.78,45.74,45.78,37100.0,37.439,37.4636,37.4308,37.4636,37100.0
2014-12-30 15:35:00,45.77,45.81,45.76,45.79,45700.0,37.4554,37.4881,37.4472,37.4718,45700.0
2014-12-30 15:40:00,45.79,45.79,45.73,45.74,58500.0,37.4718,37.4718,37.4227,37.4308,58500.0
2014-12-30 15:45:00,45.74,45.75,45.71,45.73,65000.0,37.4308,37.439,37.4063,37.4227,65000.0
2014-12-30 15:50:00,45.73,45.73,45.67,45.69,77600.0,37.4227,37.4227,37.3736,37.3899,77600.0
2014-12-30 15:55:00,45.69,45.71,45.67,45.68,133800.0,37.3899,37.4063,37.3736,37.3817,133800.0
2014-12-31 09:30:00,45.7,45.82,45.56,45.8,105200.0,37.3981,37.4963,37.2835,37.4799,105200.0
2014-12-31 09:35:00,45.8,45.96,45.79,45.93,25700.0,37.4799,37.6109,37.4718,37.5863,25700.0
2014-12-31 09:40:00,45.96,45.99,45.92,45.94,14200.0,37.6109,37.6354,37.5781,37.5945,14200.0
2014-12-31 09:45:00,45.95,45.97,45.86,45.86,15900.0,37.6027,37.6191,37.529,37.529,15900.0
2014-12-31 09:50:00,45.87,45.93,45.83,45.9,26600.0,37.5372,37.5863,37.5045,37.5618,26600.0
2014-12-31 09:55:00,45.91,45.96,45.86,45.88,38700.0,37.57,37.6109,37.529,37.5454,38700.0
2014-12-31 10:00:00,45.86,45.93,45.84,45.85,12300.0,37.529,37.5863,37.5127,37.5209,12300.0
2014-12-31 10:05:00,45.83,45.9,45.82,45.87,44000.0,37.5045,37.5618,37.4963,37.5372,44000.0
2014-12-31 10:10:00,45.88,46.0,45.88,45.99,54000.0,37.5454,37.6436,37.5454,37.6354,54000.0
2014-12-31 10:15:00,46.0,46.0,45.96,45.97,27000.0,37.6436,37.6436,37.6109,37.6191,27000.0
2014-12-31 10:20:00,45.97,46.05,45.97,46.04,17700.0,37.6191,37.6845,37.6191,37.6763,17700.0
2014-12-31 10:25:00,46.05,46.05,45.98,45.99,9400.0,37.6845,37.6845,37.6272,37.6354,9400.0
2014-12-31 10:30:00,45.99,45.99,45.92,45.92,18200.0,37.6354,37.6354,37.5781,37.5781,18200.0
2014-12-31 10:35:00,45.92,45.94,45.9,45.9,9800.0,37.5781,37.5945,37.5618,37.5618,9800.0
2014-12-31 10:40:00,45.9,45.93,45.88,45.88,15600.0,37.5618,37.5863,37.5454,37.5454,15600.0
2014-12-31 10:45:00,45.88,45.9,45.85,45.86,17400.0,37.5454,37.5618,37.5209,37.529,17400.0
2014-12-31 10:50:00,45.86,45.92,45.85,45.92,10900.0,37.529,37.5781,37.5209,37.5781,10900.0
2014-12-31 10:55:00,45.91,45.93,45.86,45.87,14400.0,37.57,37.5863,37.529,37.5372,14400.0
2014-12-31 11:00:00,45.88,45.91,45.88,45.88,13000.0,37.5454,37.57,37.5454,37.5454,13000.0
2014-12-31 11:05:00,45.87,45.88,45.85,45.86,8200.0,37.5372,37.5454,37.5209,37.529,8200.0
2014-12-31 11:10:00,45.86,45.86,45.77,45.77,17500.0,37.529,37.529,37.4554,37.4554,17500.0
2014-12-31 11:15:00,45.78,45.82,45.76,45.82,8000.0,37.4636,37.4963,37.4472,37.4963,8000.0
2014-12-31 11:20:00,45.82,45.83,45.8,45.8,10300.0,37.4963,37.5045,37.4799,37.4799,10300.0
2014-12-31 11:25:00,45.8,45.81,45.76,45.76,14800.0,37.4799,37.4881,37.4472,37.4472,14800.0
2014-12-31 11:30:00,45.77,45.85,45.77,45.85,19000.0,37.4554,37.5209,37.4554,37.5209,19000.0
2014-12-31 11:35:00,45.85,45.86,45.84,45.85,9800.0,37.5209,37.529,37.5127,37.5209,9800.0
2014-12-31 11:40:00,45.86,45.87,45.85,45.85,11300.0,37.529,37.5372,37.5209,37.5209,11300.0
2014-12-31 11:45:00,45.86,45.92,45.86,45.9,14100.0,37.529,37.5781,37.529,37.5618,14100.0
2014-12-31 11:50:00,45.9,45.91,45.85,45.86,28500.0,37.5618,37.57,37.5209,37.529,28500.0
2014-12-31 11:55:00,45.86,45.9,45.85,45.88,14300.0,37.529,37.5618,37.5209,37.5454,14300.0
2014-12-31 12:00:00,45.89,45.91,45.83,45.84,23000.0,37.5536,37.57,37.5045,37.5127,23000.0
2014-12-31 12:05:00,45.85,45.88,45.83,45.83,27300.0,37.5209,37.5454,37.5045,37.5045,27300.0
2014-12-31 12:10:00,45.84,45.85,45.82,45.82,10600.0,37.5127,37.5209,37.4963,37.4963,10600.0
2014-12-31 12:15:00,45.83,45.84,45.81,45.81,18500.0,37.5045,37.5127,37.4881,37.4881,18500.0
2014-12-31 12:20:00,45.81,45.82,45.74,45.75,22900.0,37.4881,37.4963,37.4308,37.439,22900.0
2014-12-31 12:25:00,45.74,45.75,45.64,45.74,34100.0,37.4308,37.439,37.349,37.4308,34100.0
2014-12-31 12:30:00,45.74,45.77,45.71,45.73,13700.0,37.4308,37.4554,37.4063,37.4227,13700.0
2014-12-31 12:35:00,45.72,45.76,45.72,45.72,12100.0,37.4145,37.4472,37.4145,37.4145,12100.0
2014-12-31 12:40:00,45.72,45.76,45.7,45.75,15500.0,37.4145,37.4472,37.3981,37.439,15500.0
2014-12-31 12:45:00,45.75,45.76,45.69,45.69,5900.0,37.439,37.4472,37.3899,37.3899,5900.0
2014-12-31 12:50:00,45.68,45.7,45.66,45.69,10100.0,37.3817,37.3981,37.3654,37.3899,10100.0
2014-12-31 12:55:00,45.69,45.7,45.62,45.63,37600.0,37.3899,37.3981,37.3326,37.3408,37600.0
2014-12-31 13:00:00,45.63,45.73,45.63,45.73,15700.0,37.3408,37.4227,37.3408,37.4227,15700.0
2014-12-31 13:05:00,45.73,45.75,45.72,45.73,15400.0,37.4227,37.439,37.4145,37.4227,15400.0
2014-12-31 13:10:00,45.74,45.75,45.67,45.68,12400.0,37.4308,37.439,37.3736,37.3817,12400.0
2014-12-31 13:15:00,45.69,45.71,45.68,45.69,8400.0,37.3899,37.4063,37.3817,37.3899,8400.0
2014-12-31 13:20:00,45.68,45.69,45.65,45.66,9700.0,37.3817,37.3899,37.3572,37.3654,9700.0
2014-12-31 13:25:00,45.66,45.66,45.61,45.63,20300.0,37.3654,37.3654,37.3245,37.3408,20300.0
2014-12-31 13:30:00,45.64,45.66,45.62,45.65,19800.0,37.349,37.3654,37.3326,37.3572,19800.0
2014-12-31 13:35:00,45.65,45.67,45.64,45.67,16700.0,37.3572,37.3736,37.349,37.3736,16700.0
2014-12-31 13:40:00,45.67,45.67,45.63,45.64,13900.0,37.3736,37.3736,37.3408,37.349,13900.0
2014-12-31 13:45:00,45.66,45.67,45.62,45.62,24700.0,37.3654,37.3736,37.3326,37.3326,24700.0
2014-12-31 13:50:00,45.61,45.61,45.56,45.56,22300.0,37.3245,37.3245,37.2835,37.2835,22300.0
2014-12-31 13:55:00,45.56,45.57,45.52,45.57,22000.0,37.2835,37.2917,37.2508,37.2917,22000.0
2014-12-31 14:00:00,45.57,45.57,45.53,45.54,18300.0,37.2917,37.2917,37.259,37.2672,18300.0
2014-12-31 14:05:00,45.55,45.55,45.49,45.51,20400.0,37.2753,37.2753,37.2262,37.2426,20400.0
2014-12-31 14:10:00,45.51,45.52,45.48,45.49,15600.0,37.2426,37.2508,37.2181,37.2262,15600.0
2014-12-31 14:15:00,45.49,45.49,45.41,45.44,42900.0,37.2262,37.2262,37.1608,37.1853,42900.0
2014-12-31 14:20:00,45.43,45.43,45.36,45.42,23900.0,37.1771,37.1771,37.1199,37.169,23900.0
2014-12-31 14:25:00,45.42,45.43,45.39,45.41,17800.0,37.169,37.1771,37.1444,37.1608,17800.0
2014-12-31 14:30:00,45.42,45.42,45.39,45.39,16800.0,37.169,37.169,37.1444,37.1444,16800.0
2014-12-31 14:35:00,45.38,45.38,45.32,45.32,36900.0,37.1362,37.1362,37.0871,37.0871,36900.0
2014-12-31 14:40:00,45.33,45.36,45.27,45.33,42200.0,37.0953,37.1199,37.0462,37.0953,42200.0
2014-12-31 14:45:00,45.33,45.35,45.3,45.33,13700.0,37.0953,37.1117,37.0708,37.0953,13700.0
2014-12-31 14:50:00,45.34,45.38,45.33,45.34,23500.0,37.1035,37.1362,37.0953,37.1035,23500.0
2014-12-31 14:55:00,45.34,45.37,45.33,45.34,26300.0,37.1035,37.128,37.0953,37.1035,26300.0
2014-12-31 15:00:00,45.35,45.35,45.28,45.3,23200.0,37.1117,37.1117,37.0544,37.0708,23200.0
2014-12-31 15:05:00,45.3,45.32,45.27,45.29,34300.0,37.0708,37.0871,37.0462,37.0626,34300.0
2014-12-31 15:10:00,45.29,45.34,45.27,45.34,32500.0,37.0626,37.1035,37.0462,37.1035,32500.0
2014-12-31 15:15:00,45.33,45.37,45.32,45.36,23300.0,37.0953,37.128,37.0871,37.1199,23300.0
2014-12-31 15:20:00,45.37,45.38,45.34,45.38,21200.0,37.128,37.1362,37.1035,37.1362,21200.0
2014-12-31 15:25:00,45.37,45.38,45.33,45.34,36800.0,37.128,37.1362,37.0953,37.1035,36800.0
2014-12-31 15:30:00,45.34,45.35,45.26,45.28,51900.0,37.1035,37.1117,37.038,37.0544,51900.0
2014-12-31 15:35:00,45.27,45.28,45.21,45.21,66800.0,37.0462,37.0544,36.9971,36.9971,66800.0
2014-12-31 15:40:00,45.22,45.22,45.12,45.18,112700.0,37.0053,37.0053,36.9235,36.9726,112700.0
2014-12-31 15:45:00,45.17,45.18,45.08,45.08,165800.0,36.9644,36.9726,36.8907,36.8907,165800.0
2014-12-31 15:50:00,45.08,45.09,44.99,45.05,171900.0,36.8907,36.8989,36.8171,36.8662,171900.0
2014-12-31 15:55:00,45.04,45.11,45.01,45.02,328100.0,36.858,36.9153,36.8334,36.8416,328100.0
2015-01-02 09:30:00,45.25,45.29,45.1,45.23,106600.0,37.0298,37.0626,36.9071,37.0135,106600.0
2015-01-02 09:35:00,45.25,45.44,45.24,45.39,41500.0,37.0298,37.1853,37.0217,37.1444,41500.0
2015-01-02 09:40:00,45.39,45.46,45.3,45.33,37400.0,37.1444,37.2017,37.0708,37.0953,37400.0
2015-01-02 09:45:00,45.32,45.34,45.24,45.33,37000.0,37.0871,37.1035,37.0217,37.0953,37000.0
2015-01-02 09:50:00,45.33,45.39,45.31,45.35,16300.0,37.0953,37.1444,37.0789,37.1117,16300.0
2015-01-02 09:55:00,45.35,45.42,45.34,45.35,12300.0,37.1117,37.169,37.1035,37.1117,12300.0
2015-01-02 10:00:00,45.35,45.37,45.26,45.31,24200.0,37.1117,37.128,37.038,37.0789,24200.0
2015-01-02 10:05:00,45.32,45.34,45.23,45.26,20300.0,37.0871,37.1035,37.0135,37.038,20300.0
2015-01-02 10:10:00,45.27,45.37,45.27,45.33,20400.0,37.0462,37.128,37.0462,37.0953,20400.0
2015-01-02 10:15:00,45.33,45.33,45.13,45.13,33400.0,37.0953,37.0953,36.9316,36.9316,33400.0
2015-01-02 10:20:00,45.13,45.19,45.11,45.15,27400.0,36.9316,36.9807,36.9153,36.948,27400.0
2015-01-02 10:25:00,45.16,45.23,45.15,45.22,23700.0,36.9562,37.0135,36.948,37.0053,23700.0
2015-01-02 10:30:00,45.22,45.22,45.13,45.18,51600.0,37.0053,37.0053,36.9316,36.9726,51600.0
2015-01-02 10:35:00,45.16,45.18,45.09,45.1,35400.0,36.9562,36.9726,36.8989,36.9071,35400.0
2015-01-02 10:40:00,45.1,45.1,45.02,45.06,39100.0,36.9071,36.9071,36.8416,36.8744,39100.0
2015-01-02 10:45:00,45.08,45.1,45.03,45.05,27100.0,36.8907,36.9071,36.8498,36.8662,27100.0
2015-01-02 10:50:00,45.05,45.05,44.96,45.03,32100.0,36.8662,36.8662,36.7925,36.8498,32100.0
2015-01-02 10:55:00,45.03,45.1,45.02,45.05,23700.0,36.8498,36.9071,36.8416,36.8662,23700.0
2015-01-02 11:00:00,45.05,45.05,44.93,44.94,30500.0,36.8662,36.8662,36.768,36.7762,30500.0
2015-01-02 11:05:00,44.94,44.96,44.88,44.95,35800.0,36.7762,36.7925,36.7271,36.7843,35800.0
2015-01-02 11:10:00,44.94,44.95,44.8,44.83,41000.0,36.7762,36.7843,36.6616,36.6861,41000.0
2015-01-02 11:15:00,44.83,44.89,44.78,44.79,29600.0,36.6861,36.7352,36.6452,36.6534,29600.0
2015-01-02 11:20:00,44.78,44.83,44.76,44.81,30800.0,36.6452,36.6861,36.6289,36.6698,30800.0
2015-01-02 11:25:00,44.82,44.85,44.77,44.8,23100.0,36.678,36.7025,36.637,36.6616,23100.0
2015-01-02 11:30:00,44.8,44.83,44.79,44.82,31100.0,36.6616,36.6861,36.6534,36.678,31100.0
2015-01-02 11:35:00,44.82,44.85,44.81,44.83,27000.0,36.678,36.7025,36.6698,36.6861,27000.0
2015-01-02 11:40:00,44.84,44.86,44.76,44.77,13700.0,36.6943,36.7107,36.6289,36.637,13700.0
2015-01-02 11:45:00,44.77,44.81,44.76,44.79,25000.0,36.637,36.6698,36.6289,36.6534,25000.0
2015-01-02 11:50:00,44.79,44.8,44.72,44.79,19300.0,36.6534,36.6616,36.5961,36.6534,19300.0
2015-01-02 11:55:00,44.8,44.8,44.78,44.79,23400.0,36.6616,36.6616,36.6452,36.6534,23400.0
2015-01-02 12:00:00,44.8,44.81,44.76,44.79,36000.0,36.6616,36.6698,36.6289,36.6534,36000.0
2015-01-02 12:05:00,44.79,44.85,44.78,44.84,20800.0,36.6534,36.7025,36.6452,36.6943,20800.0
2015-01-02 12:10:00,44.84,44.84,44.81,44.84,10300.0,36.6943,36.6943,36.6698,36.6943,10300.0
2015-01-02 12:15:00,44.84,44.88,44.82,44.88,11400.0,36.6943,36.7271,36.678,36.7271,11400.0
2015-01-02 12:20:00,44.87,44.89,44.84,44.85,39400.0,36.7189,36.7352,36.6943,36.7025,39400.0
2015-01-02 12:25:00,44.84,44.88,44.8,44.83,18100.0,36.6943,36.7271,36.6616,36.6861,18100.0
2015-01-02 12:30:00,44.83,44.88,44.8,44.87,21700.0,36.6861,36.7271,36.6616,36.7189,21700.0
2015-01-02 12:35:00,44.88,44.94,44.86,44.93,19400.0,36.7271,36.7762,36.7107,36.768,19400.0
2015-01-02 12:40:00,44.93,44.94,44.88,44.88,8500.0,36.768,36.7762,36.7271,36.7271,8500.0
2015-01-02 12:45:00,44.87,44.89,44.82,44.82,17600.0,36.7189,36.7352,36.678,36.678,17600.0
2015-01-02 12:50:00,44.81,44.89,44.8,44.89,8400.0,36.6698,36.7352,36.6616,36.7352,8400.0
2015-01-02 12:55:00,44.89,44.89,44.83,44.85,8500.0,36.7352,36.7352,36.6861,36.7025,8500.0
2015-01-02 13:00:00,44.85,44.86,44.81,44.82,16700.0,36.7025,36.7107,36.6698,36.678,16700.0
2015-01-02 13:05:00,44.83,44.85,44.8,44.8,7500.0,36.6861,36.7025,36.6616,36.6616,7500.0
2015-01-02 13:10:00,44.8,44.82,44.78,44.79,11300.0,36.6616,36.678,36.6452,36.6534,11300.0
2015-01-02 13:15:00,44.79,44.81,44.77,44.77,14600.0,36.6534,36.6698,36.637,36.637,14600.0
2015-01-02 13:20:00,44.77,44.8,44.77,44.8,9800.0,36.637,36.6616,36.637,36.6616,9800.0
2015-01-02 13:25:00,44.8,44.8,44.67,44.7,20300.0,36.6616,36.6616,36.5552,36.5798,20300.0
2015-01-02 13:30:00,44.69,44.71,44.63,44.68,27200.0,36.5716,36.5879,36.5225,36.5634,27200.0
2015-01-02 13:35:00,44.67,44.7,44.65,44.66,16000.0,36.5552,36.5798,36.5388,36.547,16000.0
2015-01-02 13:40:00,44.67,44.69,44.65,44.66,31200.0,36.5552,36.5716,36.5388,36.547,31200.0
2015-01-02 13:45:00,44.67,44.71,44.65,44.68,24300.0,36.5552,36.5879,36.5388,36.5634,24300.0
2015-01-02 13:50:00,44.67,44.77,44.65,44.76,23700.0,36.5552,36.637,36.5388,36.6289,23700.0
2015-01-02 13:55:00,44.76,44.8,44.74,44.75,22000.0,36.6289,36.6616,36.6125,36.6207,22000.0
2015-01-02 14:00:00,44.75,44.83,44.75,44.78,18600.0,36.6207,36.6861,36.6207,36.6452,18600.0
2015-01-02 14:05:00,44.77,44.84,44.73,44.84,23300.0,36.637,36.6943,36.6043,36.6943,23300.0
2015-01-02 14:10:00,44.85,44.87,44.84,44.84,14700.0,36.7025,36.7189,36.6943,36.6943,14700.0
2015-01-02 14:15:00,44.83,44.83,44.77,44.78,11700.0,36.6861,36.6861,36.637,36.6452,11700.0
2015-01-02 14:20:00,44.77,44.82,44.77,44.82,11600.0,36.637,36.678,36.637,36.678,11600.0
2015-01-02 14:25:00,44.83,44.91,44.83,44.83,32400.0,36.6861,36.7516,36.6861,36.6861,32400.0
2015-01-02 14:30:00,44.82,44.83,44.79,44.8,11600.0,36.678,36.6861,36.6534,36.6616,11600.0
2015-01-02 14:35:00,44.8,44.88,44.8,44.88,42800.0,36.6616,36.7271,36.6616,36.7271,42800.0
2015-01-02 14:40:00,44.87,44.89,44.83,44.86,48600.0,36.7189,36.7352,36.6861,36.7107,48600.0
2015-01-02 14:45:00,44.86,44.87,44.82,44.85,18600.0,36.7107,36.7189,36.678,36.7025,18600.0
2015-01-02 14:50:00,44.85,44.89,44.83,44.84,30700.0,36.7025,36.7352,36.6861,36.6943,30700.0
2015-01-02 14:55:00,44.84,44.87,44.8,44.82,15400.0,36.6943,36.7189,36.6616,36.678,15400.0
2015-01-02 15:00:00,44.81,44.83,44.77,44.78,23000.0,36.6698,36.6861,36.637,36.6452,23000.0
2015-01-02 15:05:00,44.78,44.84,44.78,44.81,16000.0,36.6452,36.6943,36.6452,36.6698,16000.0
2015-01-02 15:10:00,44.82,44.82,44.72,44.75,31600.0,36.678,36.678,36.5961,36.6207,31600.0
2015-01-02 15:15:00,44.75,44.8,44.73,44.76,39500.0,36.6207,36.6616,36.6043,36.6289,39500.0
2015-01-02 15:20:00,44.76,44.82,44.76,44.82,16200.0,36.6289,36.678,36.6289,36.678,16200.0
2015-01-02 15:25:00,44.82,44.84,44.8,44.83,23400.0,36.678,36.6943,36.6616,36.6861,23400.0
2015-01-02 15:30:00,44.83,44.84,44.79,44.81,30900.0,36.6861,36.6943,36.6534,36.6698,30900.0
2015-01-02 15:35:00,44.81,44.87,44.8,44.83,38600.0,36.6698,36.7189,36.6616,36.6861,38600.0
2015-01-02 15:40:00,44.83,44.91,44.83,44.9,82000.0,36.6861,36.7516,36.6861,36.7434,82000.0
2015-01-02 15:45:00,44.9,44.98,44.9,44.96,168200.0,36.7434,36.8089,36.7434,36.7925,168200.0
2015-01-02 15:50:00,44.96,45.0,44.92,44.94,144900.0,36.7925,36.8253,36.7598,36.7762,144900.0
2015-01-02 15:55:00,44.95,44.97,44.9,44.91,203800.0,36.7843,36.8007,36.7434,36.7516,203800.0
2015-01-05 09:30:00,44.8,44.82,44.64,44.79,134700.0,36.6616,36.678,36.5307,36.6534,134700.0
2015-01-05 09:35:00,44.78,44.87,44.76,44.8,72000.0,36.6452,36.7189,36.6289,36.6616,72000.0
2015-01-05 09:40:00,44.8,44.88,44.79,44.88,26900.0,36.6616,36.7271,36.6534,36.7271,26900.0
2015-01-05 09:45:00,44.89,44.89,44.73,44.81,34100.0,36.7352,36.7352,36.6043,36.6698,34100.0
2015-01-05 09:50:00,44.8,44.82,44.63,44.63,43600.0,36.6616,36.678,36.5225,36.5225,43600.0
2015-01-05 09:55:00,44.64,44.74,44.64,44.7,82500.0,36.5307,36.6125,36.5307,36.5798,82500.0
2015-01-05 10:00:00,44.71,44.77,44.64,44.77,43200.0,36.5879,36.637,36.5307,36.637,43200.0
2015-01-05 10:05:00,44.77,44.81,44.73,44.75,82200.0,36.637,36.6698,36.6043,36.6207,82200.0
2015-01-05 10:10:00,44.74,44.8,44.73,44.79,70700.0,36.6125,36.6616,36.6043,36.6534,70700.0
2015-01-05 10:15:00,44.79,44.9,44.79,44.9,74400.0,36.6534,36.7434,36.6534,36.7434,74400.0
2015-01-05 10:20:00,44.9,44.96,44.88,44.94,49300.0,36.7434,36.7925,36.7271,36.7762,49300.0
2015-01-05 10:25:00,44.94,45.1,44.92,45.09,130600.0,36.7762,36.9071,36.7598,36.8989,130600.0
2015-01-05 10:30:00,45.08,45.08,44.96,45.0,190700.0,36.8907,36.8907,36.7925,36.8253,190700.0
2015-01-05 10:35:00,45.0,45.05,44.98,45.04,65200.0,36.8253,36.8662,36.8089,36.858,65200.0
2015-01-05 10:40:00,45.03,45.04,44.97,45.03,60800.0,36.8498,36.858,36.8007,36.8498,60800.0
2015-01-05 10:45:00,45.03,45.21,45.0,45.19,203200.0,36.8498,36.9971,36.8253,36.9807,203200.0
2015-01-05 10:50:00,45.19,45.3,45.15,45.25,87900.0,36.9807,37.0708,36.948,37.0298,87900.0
2015-01-05 10:55:00,45.25,45.26,45.17,45.17,58900.0,37.0298,37.038,36.9644,36.9644,58900.0
2015-01-05 11:00:00,45.17,45.18,45.1,45.1,34200.0,36.9644,36.9726,36.9071,36.9071,34200.0
2015-01-05 11:05:00,45.1,45.12,45.06,45.09,68100.0,36.9071,36.9235,36.8744,36.8989,68100.0
2015-01-05 11:10:00,45.08,45.15,45.04,45.09,90100.0,36.8907,36.948,36.858,36.8989,90100.0
2015-01-05 11:15:00,45.09,45.09,44.98,45.0,39800.0,36.8989,36.8989,36.8089,36.8253,39800.0
2015-01-05 11:20:00,45.01,45.13,45.0,45.08,95500.0,36.8334,36.9316,36.8253,36.8907,95500.0
2015-01-05 11:25:00,45.08,45.16,45.07,45.1,66300.0,36.8907,36.9562,36.8825,36.9071,66300.0
2015-01-05 11:30:00,45.09,45.11,45.06,45.08,56800.0,36.8989,36.9153,36.8744,36.8907,56800.0
2015-01-05 11:35:00,45.09,45.15,45.08,45.1,58900.0,36.8989,36.948,36.8907,36.9071,58900.0
2015-01-05 11:40:00,45.11,45.28,45.1,45.22,44300.0,36.9153,37.0544,36.9071,37.0053,44300.0
2015-01-05 11:45:00,45.22,45.37,45.21,45.31,74200.0,37.0053,37.128,36.9971,37.0789,74200.0
2015-01-05 11:50:00,45.32,45.36,45.31,45.36,66400.0,37.0871,37.1199,37.0789,37.1199,66400.0
2015-01-05 11:55:00,45.36,45.4,45.34,45.36,58500.0,37.1199,37.1526,37.1035,37.1199,58500.0
2015-01-05 12:00:00,45.35,45.36,45.3,45.32,47800.0,37.1117,37.1199,37.0708,37.0871,47800.0
2015-01-05 12:05:00,45.32,45.33,45.27,45.27,46000.0,37.0871,37.0953,37.0462,37.0462,46000.0
2015-01-05 12:10:00,45.27,45.27,45.2,45.23,32600.0,37.0462,37.0462,36.9889,37.0135,32600.0
2015-01-05 12:15:00,45.23,45.24,45.15,45.21,35700.0,37.0135,37.0217,36.948,36.9971,35700.0
2015-01-05 12:20:00,45.2,45.22,45.14,45.15,23400.0,36.9889,37.0053,36.9398,36.948,23400.0
2015-01-05 12:25:00,45.16,45.16,45.07,45.08,47500.0,36.9562,36.9562,36.8825,36.8907,47500.0
2015-01-05 12:30:00,45.07,45.1,45.03,45.08,39600.0,36.8825,36.9071,36.8498,36.8907,39600.0
2015-01-05 12:35:00,45.07,45.12,45.07,45.1,48300.0,36.8825,36.9235,36.8825,36.9071,48300.0
2015-01-05 12:40:00,45.09,45.11,45.08,45.1,22900.0,36.8989,36.9153,36.8907,36.9071,22900.0
2015-01-05 12:45:00,45.09,45.1,45.05,45.05,20400.0,36.8989,36.9071,36.8662,36.8662,20400.0
2015-01-05 12:50:00,45.05,45.06,45.01,45.03,13800.0,36.8662,36.8744,36.8334,36.8498,13800.0
2015-01-05 12:55:00,45.03,45.05,45.0,45.03,47300.0,36.8498,36.8662,36.8253,36.8498,47300.0
2015-01-05 13:00:00,45.03,45.08,45.01,45.05,35900.0,36.8498,36.8907,36.8334,36.8662,35900.0
2015-01-05 13:05:00,45.05,45.09,45.0,45.06,16800.0,36.8662,36.8989,36.8253,36.8744,16800.0
2015-01-05 13:10:00,45.05,45.06,45.0,45.0,38300.0,36.8662,36.8744,36.8253,36.8253,38300.0
2015-01-05 13:15:00,45.0,45.07,45.0,45.03,52400.0,36.8253,36.8825,36.8253,36.8498,52400.0
2015-01-05 13:20:00,45.04,45.09,45.04,45.05,20200.0,36.858,36.8989,36.858,36.8662,20200.0
2015-01-05 13:25:00,45.05,45.07,45.0,45.06,23100.0,36.8662,36.8825,36.8253,36.8744,23100.0
2015-01-05 13:30:00,45.06,45.12,45.04,45.11,21900.0,36.8744,36.9235,36.858,36.9153,21900.0
2015-01-05 13:35:00,45.11,45.16,45.06,45.06,32600.0,36.9153,36.9562,36.8744,36.8744,32600.0
2015-01-05 13:40:00,45.06,45.09,45.01,45.01,21700.0,36.8744,36.8989,36.8334,36.8334,21700.0
2015-01-05 13:45:00,45.02,45.07,45.01,45.07,23200.0,36.8416,36.8825,36.8334,36.8825,23200.0
2015-01-05 13:50:00,45.06,45.11,45.05,45.09,53600.0,36.8744,36.9153,36.8662,36.8989,53600.0
2015-01-05 13:55:00,45.09,45.11,45.05,45.08,56000.0,36.8989,36.9153,36.8662,36.8907,56000.0
2015-01-05 14:00:00,45.07,45.08,45.01,45.01,20500.0,36.8825,36.8907,36.8334,36.8334,20500.0
2015-01-05 14:05:00,45.01,45.05,45.01,45.02,34900.0,36.8334,36.8662,36.8334,36.8416,34900.0
2015-01-05 14:10:00,45.02,45.05,45.0,45.01,45900.0,36.8416,36.8662,36.8253,36.8334,45900.0
2015-01-05 14:15:00,45.02,45.06,45.0,45.02,32200.0,36.8416,36.8744,36.8253,36.8416,32200.0
2015-01-05 14:20:00,45.02,45.13,45.01,45.1,48600.0,36.8416,36.9316,36.8334,36.9071,48600.0
2015-01-05 14:25:00,45.1,45.11,45.03,45.07,31000.0,36.9071,36.9153,36.8498,36.8825,31000.0
2015-01-05 14:30:00,45.07,45.07,45.01,45.03,36800.0,36.8825,36.8825,36.8334,36.8498,36800.0
2015-01-05 14:35:00,45.04,45.07,45.01,45.01,22400.0,36.858,36.8825,36.8334,36.8334,22400.0
2015-01-05 14:40:00,45.01,45.06,44.97,44.97,76900.0,36.8334,36.8744,36.8007,36.8007,76900.0
2015-01-05 14:45:00,44.97,45.01,44.95,45.01,31600.0,36.8007,36.8334,36.7843,36.8334,31600.0
2015-01-05 14:50:00,45.01,45.03,44.96,45.03,35100.0,36.8334,36.8498,36.7925,36.8498,35100.0
2015-01-05 14:55:00,45.03,45.06,44.97,44.98,62400.0,36.8498,36.8744,36.8007,36.8089,62400.0
2015-01-05 15:00:00,44.99,45.0,44.9,44.95,75000.0,36.8171,36.8253,36.7434,36.7843,75000.0
2015-01-05 15:05:00,44.94,45.0,44.91,44.99,47100.0,36.7762,36.8253,36.7516,36.8171,47100.0
2015-01-05 15:10:00,44.99,45.06,44.98,45.02,39800.0,36.8171,36.8744,36.8089,36.8416,39800.0
2015-01-05 15:15:00,45.02,45.03,44.98,45.0,37800.0,36.8416,36.8498,36.8089,36.8253,37800.0
2015-01-05 15:20:00,45.0,45.02,44.96,45.01,31900.0,36.8253,36.8416,36.7925,36.8334,31900.0
2015-01-05 15:25:00,45.01,45.01,44.96,44.96,36500.0,36.8334,36.8334,36.7925,36.7925,36500.0
2015-01-05 15:30:00,44.97,44.98,44.91,44.94,56000.0,36.8007,36.8089,36.7516,36.7762,56000.0
2015-01-05 15:35:00,44.94,44.98,44.89,44.97,78800.0,36.7762,36.8089,36.7352,36.8007,78800.0
2015-01-05 15:40:00,44.97,45.04,44.95,44.98,82600.0,36.8007,36.858,36.7843,36.8089,82600.0
2015-01-05 15:45:00,44.98,45.03,44.93,45.02,128000.0,36.8089,36.8498,36.768,36.8416,128000.0
2015-01-05 15:50:00,45.01,45.09,44.99,45.06,113600.0,36.8334,36.8989,36.8171,36.8744,113600.0
2015-01-05 15:55:00,45.05,45.05,44.9,44.93,288400.0,36.8662,36.8662,36.7434,36.768,288400.0
2015-01-06 09:30:00,44.99,45.04,44.86,44.88,169100.0,36.8171,36.858,36.7107,36.7271,169100.0
2015-01-06 09:35:00,44.88,45.07,44.88,44.91,51600.0,36.7271,36.8825,36.7271,36.7516,51600.0
2015-01-06 09:40:00,44.92,44.99,44.81,44.87,51600.0,36.7598,36.8171,36.6698,36.7189,51600.0
2015-01-06 09:45:00,44.85,44.9,44.81,44.9,37900.0,36.7025,36.7434,36.6698,36.7434,37900.0
2015-01-06 09:50:00,44.88,45.06,44.87,44.99,68200.0,36.7271,36.8744,36.7189,36.8171,68200.0
2015-01-06 09:55:00,44.99,44.99,44.89,44.94,49900.0,36.8171,36.8171,36.7352,36.7762,49900.0
2015-01-06 10:00:00,44.93,45.0,44.88,44.92,72500.0,36.768,36.8253,36.7271,36.7598,72500.0
2015-01-06 10:05:00,44.93,44.98,44.86,44.88,42000.0,36.768,36.8089,36.7107,36.7271,42000.0
2015-01-06 10:10:00,44.88,45.02,44.86,44.96,44600.0,36.7271,36.8416,36.7107,36.7925,44600.0
2015-01-06 10:15:00,44.96,45.11,44.92,45.08,87400.0,36.7925,36.9153,36.7598,36.8907,87400.0
2015-01-06 10:20:00,45.08,45.11,44.97,45.0,74400.0,36.8907,36.9153,36.8007,36.8253,74400.0
2015-01-06 10:25:00,45.0,45.03,44.97,44.97,50000.0,36.8253,36.8498,36.8007,36.8007,50000.0
2015-01-06 10:30:00,44.97,44.98,44.91,44.95,43100.0,36.8007,36.8089,36.7516,36.7843,43100.0
2015-01-06 10:35:00,44.94,44.97,44.9,44.91,34700.0,36.7762,36.8007,36.7434,36.7516,34700.0
2015-01-06 10:40:00,44.91,44.95,44.8,44.81,42200.0,36.7516,36.7843,36.6616,36.6698,42200.0
2015-01-06 10:45:00,44.81,44.84,44.69,44.72,58700.0,36.6698,36.6943,36.5716,36.5961,58700.0
2015-01-06 10:50:00,44.73,44.79,44.72,44.74,30500.0,36.6043,36.6534,36.5961,36.6125,30500.0
2015-01-06 10:55:00,44.74,44.75,44.66,44.67,67500.0,36.6125,36.6207,36.547,36.5552,67500.0
2015-01-06 11:00:00,44.67,44.67,44.57,44.6,57100.0,36.5552,36.5552,36.4734,36.4979,57100.0
2015-01-06 11:05:00,44.59,44.65,44.55,44.65,53900.0,36.4897,36.5388,36.457,36.5388,53900.0
2015-01-06 11:10:00,44.65,44.68,44.59,44.67,39200.0,36.5388,36.5634,36.4897,36.5552,39200.0
2015-01-06 11:15:00,44.68,44.69,44.55,44.59,80300.0,36.5634,36.5716,36.457,36.4897,80300.0
2015-01-06 11:20:00,44.6,44.65,44.55,44.57,47600.0,36.4979,36.5388,36.457,36.4734,47600.0
2015-01-06 11:25:00,44.58,44.63,44.55,44.59,54700.0,36.4816,36.5225,36.457,36.4897,54700.0
2015-01-06 11:30:00,44.59,44.61,44.51,44.54,49400.0,36.4897,36.5061,36.4243,36.4488,49400.0
2015-01-06 11:35:00,44.54,44.55,44.39,44.4,73000.0,36.4488,36.457,36.3261,36.3343,73000.0
2015-01-06 11:40:00,44.39,44.4,44.28,44.29,51300.0,36.3261,36.3343,36.2361,36.2442,51300.0
2015-01-06 11:45:00,44.29,44.37,44.29,44.37,48200.0,36.2442,36.3097,36.2442,36.3097,48200.0
2015-01-06 11:50:00,44.37,44.4,44.31,44.33,46400.0,36.3097,36.3343,36.2606,36.277,46400.0
2015-01-06 11:55:00,44.33,44.36,44.29,44.33,81000.0,36.277,36.3015,36.2442,36.277,81000.0
2015-01-06 12:00:00,44.34,44.35,44.18,44.19,94800.0,36.2852,36.2933,36.1542,36.1624,94800.0
2015-01-06 12:05:00,44.2,44.23,44.09,44.2,111600.0,36.1706,36.1951,36.0806,36.1706,111600.0
2015-01-06 12:10:00,44.2,44.26,44.15,44.26,62000.0,36.1706,36.2197,36.1297,36.2197,62000.0
2015-01-06 12:15:00,44.26,44.28,44.16,44.17,50700.0,36.2197,36.2361,36.1379,36.146,50700.0
2015-01-06 12:20:00,44.16,44.22,44.1,44.13,41000.0,36.1379,36.187,36.0888,36.1133,41000.0
2015-01-06 12:25:00,44.12,44.25,44.12,44.22,41400.0,36.1051,36.2115,36.1051,36.187,41400.0
2015-01-06 12:30:00,44.2,44.23,44.17,44.21,28100.0,36.1706,36.1951,36.146,36.1788,28100.0
2015-01-06 12:35:00,44.21,44.29,44.21,44.29,37400.0,36.1788,36.2442,36.1788,36.2442,37400.0
2015-01-06 12:40:00,44.29,44.29,44.18,44.19,46000.0,36.2442,36.2442,36.1542,36.1624,46000.0
2015-01-06 12:45:00,44.19,44.2,44.11,44.18,55100.0,36.1624,36.1706,36.0969,36.1542,55100.0
2015-01-06 12:50:00,44.18,44.21,44.14,44.19,66300.0,36.1542,36.1788,36.1215,36.1624,66300.0
2015-01-06 12:55:00,44.19,44.25,44.19,44.21,43200.0,36.1624,36.2115,36.1624,36.1788,43200.0
2015-01-06 13:00:00,44.21,44.24,44.14,44.16,85300.0,36.1788,36.2033,36.1215,36.1379,85300.0
2015-01-06 13:05:00,44.16,44.19,44.06,44.06,53900.0,36.1379,36.1624,36.056,36.056,53900.0
2015-01-06 13:10:00,44.07,44.11,44.02,44.08,57400.0,36.0642,36.0969,36.0233,36.0724,57400.0
2015-01-06 13:15:00,44.08,44.09,44.0,44.01,63700.0,36.0724,36.0806,36.0069,36.0151,63700.0
2015-01-06 13:20:00,44.01,44.03,43.94,43.95,55900.0,36.0151,36.0315,35.9578,35.966,55900.0
2015-01-06 13:25:00,43.95,44.05,43.93,44.02,44600.0,35.966,36.0478,35.9496,36.0233,44600.0
2015-01-06 13:30:00,44.02,44.05,43.97,43.99,49800.0,36.0233,36.0478,35.9824,35.9987,49800.0
2015-01-06 13:35:00,43.99,44.1,43.97,44.08,38900.0,35.9987,36.0888,35.9824,36.0724,38900.0
2015-01-06 13:40:00,44.07,44.09,43.97,44.0,64200.0,36.0642,36.0806,35.9824,36.0069,64200.0
2015-01-06 13:45:00,44.01,44.08,44.0,44.08,29700.0,36.0151,36.0724,36.0069,36.0724,29700.0
2015-01-06 13:50:00,44.08,44.13,44.05,44.12,58300.0,36.0724,36.1133,36.0478,36.1051,58300.0
2015-01-06 13:55:00,44.12,44.18,44.06,44.18,64500.0,36.1051,36.1542,36.056,36.1542,64500.0
2015-01-06 14:00:00,44.17,44.26,44.15,44.23,52400.0,36.146,36.2197,36.1297,36.1951,52400.0
2015-01-06 14:05:00,44.23,44.23,44.16,44.17,36800.0,36.1951,36.1951,36.1379,36.146,36800.0
2015-01-06 14:10:00,44.17,44.18,44.08,44.09,39300.0,36.146,36.1542,36.0724,36.0806,39300.0
2015-01-06 14:15:00,44.08,44.13,44.07,44.11,55800.0,36.0724,36.1133,36.0642,36.0969,55800.0
2015-01-06 14:20:00,44.11,44.24,44.1,44.21,56300.0,36.0969,36.2033,36.0888,36.1788,56300.0
2015-01-06 14:25:00,44.22,44.28,44.19,44.28,95700.0,36.187,36.2361,36.1624,36.2361,95700.0
2015-01-06 14:30:00,44.29,44.35,44.28,44.35,81500.0,36.2442,36.2933,36.2361,36.2933,81500.0
2015-01-06 14:35:00,44.34,44.43,44.32,44.42,50600.0,36.2852,36.3588,36.2688,36.3506,50600.0
2015-01-06 14:40:00,44.43,44.48,44.4,44.47,48300.0,36.3588,36.3997,36.3343,36.3915,48300.0
2015-01-06 14:45:00,44.47,44.52,44.44,44.48,52800.0,36.3915,36.4325,36.367,36.3997,52800.0
2015-01-06 14:50:00,44.48,44.49,44.41,44.45,68300.0,36.3997,36.4079,36.3424,36.3752,68300.0
2015-01-06 14:55:00,44.45,44.52,44.41,44.5,192900.0,36.3752,36.4325,36.3424,36.4161,192900.0
2015-01-06 15:00:00,44.5,44.54,44.44,44.52,89900.0,36.4161,36.4488,36.367,36.4325,89900.0
2015-01-06 15:05:00,44.52,44.58,44.49,44.54,91800.0,36.4325,36.4816,36.4079,36.4488,91800.0
2015-01-06 15:10:00,44.54,44.63,44.52,44.55,133100.0,36.4488,36.5225,36.4325,36.457,133100.0
2015-01-06 15:15:00,44.55,44.61,44.54,44.58,100700.0,36.457,36.5061,36.4488,36.4816,100700.0
2015-01-06 15:20:00,44.58,44.72,44.56,44.69,64700.0,36.4816,36.5961,36.4652,36.5716,64700.0
2015-01-06 15:25:00,44.69,44.75,44.64,44.74,109100.0,36.5716,36.6207,36.5307,36.6125,109100.0
2015-01-06 15:30:00,44.75,44.75,44.63,44.63,92100.0,36.6207,36.6207,36.5225,36.5225,92100.0
2015-01-06 15:35:00,44.64,44.66,44.56,44.57,100900.0,36.5307,36.547,36.4652,36.4734,100900.0
2015-01-06 15:40:00,44.57,44.66,44.54,44.64,107900.0,36.4734,36.547,36.4488,36.5307,107900.0
2015-01-06 15:45:00,44.64,44.71,44.6,44.61,237300.0,36.5307,36.5879,36.4979,36.5061,237300.0
2015-01-06 15:50:00,44.59,44.65,44.5,44.52,212800.0,36.4897,36.5388,36.4161,36.4325,212800.0
2015-01-06 15:55:00,44.52,44.52,44.38,44.4,369600.0,36.4325,36.4325,36.3179,36.3343,369600.0
2015-01-07 09:30:00,44.73,44.8,44.62,44.67,106600.0,36.6043,36.6616,36.5143,36.5552,106600.0
2015-01-07 09:35:00,44.68,44.86,44.67,44.72,36600.0,36.5634,36.7107,36.5552,36.5961,36600.0
2015-01-07 09:40:00,44.68,44.82,44.67,44.79,40900.0,36.5634,36.678,36.5552,36.6534,40900.0
2015-01-07 09:45:00,44.79,44.82,44.72,44.81,34900.0,36.6534,36.678,36.5961,36.6698,34900.0
2015-01-07 09:50:00,44.81,44.83,44.75,44.77,30900.0,36.6698,36.6861,36.6207,36.637,30900.0
2015-01-07 09:55:00,44.77,44.78,44.68,44.77,23500.0,36.637,36.6452,36.5634,36.637,23500.0
2015-01-07 10:00:00,44.77,44.81,44.73,44.74,40900.0,36.637,36.6698,36.6043,36.6125,40900.0
2015-01-07 10:05:00,44.74,44.75,44.67,44.68,39900.0,36.6125,36.6207,36.5552,36.5634,39900.0
2015-01-07 10:10:00,44.67,44.67,44.55,44.58,37100.0,36.5552,36.5552,36.457,36.4816,37100.0
2015-01-07 10:15:00,44.58,44.63,44.56,44.63,52600.0,36.4816,36.5225,36.4652,36.5225,52600.0
2015-01-07 10:20:00,44.62,44.64,44.53,44.54,33400.0,36.5143,36.5307,36.4406,36.4488,33400.0
2015-01-07 10:25:00,44.54,44.57,44.5,44.55,30400.0,36.4488,36.4734,36.4161,36.457,30400.0
2015-01-07 10:30:00,44.55,44.56,44.46,44.55,91500.0,36.457,36.4652,36.3834,36.457,91500.0
2015-01-07 10:35:00,44.55,44.55,44.42,44.43,74100.0,36.457,36.457,36.3506,36.3588,74100.0
2015-01-07 10:40:00,44.43,44.47,44.38,44.41,73300.0,36.3588,36.3915,36.3179,36.3424,73300.0
2015-01-07 10:45:00,44.42,44.53,44.41,44.52,47600.0,36.3506,36.4406,36.3424,36.4325,47600.0
2015-01-07 10:50:00,44.52,44.62,44.51,44.61,32700.0,36.4325,36.5143,36.4243,36.5061,32700.0
2015-01-07 10:55:00,44.61,44.63,44.52,44.54,32300.0,36.5061,36.5225,36.4325,36.4488,32300.0
2015-01-07 11:00:00,44.54,44.59,44.5,44.54,39700.0,36.4488,36.4897,36.4161,36.4488,39700.0
2015-01-07 11:05:00,44.53,44.55,44.42,44.44,64900.0,36.4406,36.457,36.3506,36.367,64900.0
2015-01-07 11:10:00,44.44,44.46,44.38,44.38,33600.0,36.367,36.3834,36.3179,36.3179,33600.0
2015-01-07 11:15:00,44.38,44.45,44.38,44.43,45600.0,36.3179,36.3752,36.3179,36.3588,45600.0
2015-01-07 11:20:00,44.43,44.49,44.41,44.49,23500.0,36.3588,36.4079,36.3424,36.4079,23500.0
2015-01-07 11:25:00,44.48,44.54,44.42,44.52,63000.0,36.3997,36.4488,36.3506,36.4325,63000.0
2015-01-07 11:30:00,44.52,44.6,44.51,44.6,33700.0,36.4325,36.4979,36.4243,36.4979,33700.0
2015-01-07 11:35:00,44.6,44.6,44.54,44.59,35300.0,36.4979,36.4979,36.4488,36.4897,35300.0
2015-01-07 11:40:00,44.59,44.67,44.57,44.66,39700.0,36.4897,36.5552,36.4734,36.547,39700.0
2015-01-07 11:45:00,44.66,44.69,44.63,44.68,27500.0,36.547,36.5716,36.5225,36.5634,27500.0
2015-01-07 11:50:00,44.69,44.79,44.67,44.78,41300.0,36.5716,36.6534,36.5552,36.6452,41300.0
2015-01-07 11:55:00,44.78,44.86,44.77,44.8,43400.0,36.6452,36.7107,36.637,36.6616,43400.0
2015-01-07 12:00:00,44.82,44.93,44.8,44.81,33300.0,36.678,36.768,36.6616,36.6698,33300.0
2015-01-07 12:05:00,44.8,44.93,44.79,44.86,57300.0,36.6616,36.768,36.6534,36.7107,57300.0
2015-01-07 12:10:00,44.86,44.86,44.75,44.76,38700.0,36.7107,36.7107,36.6207,36.6289,38700.0
2015-01-07 12:15:00,44.75,44.87,44.74,44.85,35700.0,36.6207,36.7189,36.6125,36.7025,35700.0
2015-01-07 12:20:00,44.84,44.88,44.82,44.88,47200.0,36.6943,36.7271,36.678,36.7271,47200.0
2015-01-07 12:25:00,44.88,44.94,44.87,44.91,48300.0,36.7271,36.7762,36.7189,36.7516,48300.0
2015-01-07 12:30:00,44.91,44.93,44.8,44.81,27700.0,36.7516,36.768,36.6616,36.6698,27700.0
2015-01-07 12:35:00,44.81,44.82,44.75,44.77,69200.0,36.6698,36.678,36.6207,36.637,69200.0
2015-01-07 12:40:00,44.78,44.79,44.69,44.73,118300.0,36.6452,36.6534,36.5716,36.6043,118300.0
2015-01-07 12:45:00,44.73,44.75,44.7,44.71,28400.0,36.6043,36.6207,36.5798,36.5879,28400.0
2015-01-07 12:50:00,44.72,44.75,44.71,44.73,34400.0,36.5961,36.6207,36.5879,36.6043,34400.0
2015-01-07 12:55:00,44.73,44.74,44.69,44.71,27300.0,36.6043,36.6125,36.5716,36.5879,27300.0
2015-01-07 13:00:00,44.71,44.77,44.7,44.7,47200.0,36.5879,36.637,36.5798,36.5798,47200.0
2015-01-07 13:05:00,44.7,44.74,44.67,44.67,19900.0,36.5798,36.6125,36.5552,36.5552,19900.0
2015-01-07 13:10:00,44.67,44.71,44.66,44.71,26300.0,36.5552,36.5879,36.547,36.5879,26300.0
2015-01-07 13:15:00,44.7,44.73,44.68,44.71,32000.0,36.5798,36.6043,36.5634,36.5879,32000.0
2015-01-07 13:20:00,44.72,44.72,44.6,44.61,45300.0,36.5961,36.5961,36.4979,36.5061,45300.0
2015-01-07 13:25:00,44.62,44.64,44.58,44.62,36300.0,36.5143,36.5307,36.4816,36.5143,36300.0
2015-01-07 13:30:00,44.63,44.68,44.62,44.68,19100.0,36.5225,36.5634,36.5143,36.5634,19100.0
2015-01-07 13:35:00,44.68,44.73,44.66,44.7,25400.0,36.5634,36.6043,36.547,36.5798,25400.0
2015-01-07 13:40:00,44.69,44.75,44.69,44.73,16800.0,36.5716,36.6207,36.5716,36.6043,16800.0
2015-01-07 13:45:00,44.72,44.8,44.7,44.8,40100.0,36.5961,36.6616,36.5798,36.6616,40100.0
2015-01-07 13:50:00,44.8,44.81,44.74,44.76,26100.0,36.6616,36.6698,36.6125,36.6289,26100.0
2015-01-07 13:55:00,44.75,44.76,44.72,44.73,16400.0,36.6207,36.6289,36.5961,36.6043,16400.0
2015-01-07 14:00:00,44.73,44.8,44.62,44.78,103200.0,36.6043,36.6616,36.5143,36.6452,103200.0
2015-01-07 14:05:00,44.79,44.8,44.72,44.78,46600.0,36.6534,36.6616,36.5961,36.6452,46600.0
2015-01-07 14:10:00,44.79,44.81,44.73,44.73,129500.0,36.6534,36.6698,36.6043,36.6043,129500.0
2015-01-07 14:15:00,44.75,44.77,44.69,44.72,34400.0,36.6207,36.637,36.5716,36.5961,34400.0
2015-01-07 14:20:00,44.72,44.77,44.67,44.7,40300.0,36.5961,36.637,36.5552,36.5798,40300.0
2015-01-07 14:25:00,44.7,44.72,44.68,44.7,43100.0,36.5798,36.5961,36.5634,36.5798,43100.0
2015-01-07 14:30:00,44.7,44.77,44.68,44.76,32900.0,36.5798,36.637,36.5634,36.6289,32900.0
2015-01-07 14:35:00,44.76,44.8,44.73,44.76,52200.0,36.6289,36.6616,36.6043,36.6289,52200.0
2015-01-07 14:40:00,44.77,44.78,44.72,44.75,48500.0,36.637,36.6452,36.5961,36.6207,48500.0
2015-01-07 14:45:00,44.74,44.82,44.71,44.8,35600.0,36.6125,36.678,36.5879,36.6616,35600.0
2015-01-07 14:50:00,44.8,44.8,44.72,44.76,41100.0,36.6616,36.6616,36.5961,36.6289,41100.0
2015-01-07 14:55:00,44.76,44.78,44.73,44.78,53100.0,36.6289,36.6452,36.6043,36.6452,53100.0
2015-01-07 15:00:00,44.78,44.8,44.7,44.71,72800.0,36.6452,36.6616,36.5798,36.5879,72800.0
2015-01-07 15:05:00,44.71,44.76,44.7,44.76,60900.0,36.5879,36.6289,36.5798,36.6289,60900.0
2015-01-07 15:10:00,44.77,44.77,44.7,44.7,48500.0,36.637,36.637,36.5798,36.5798,48500.0
2015-01-07 15:15:00,44.7,44.74,44.64,44.72,61300.0,36.5798,36.6125,36.5307,36.5961,61300.0
2015-01-07 15:20:00,44.72,44.73,44.67,44.68,32700.0,36.5961,36.6043,36.5552,36.5634,32700.0
2015-01-07 15:25:00,44.67,44.74,44.64,44.73,39000.0,36.5552,36.6125,36.5307,36.6043,39000.0
2015-01-07 15:30:00,44.74,44.78,44.69,44.73,62200.0,36.6125,36.6452,36.5716,36.6043,62200.0
2015-01-07 15:35:00,44.73,44.74,44.67,44.72,48300.0,36.6043,36.6125,36.5552,36.5961,48300.0
2015-01-07 15:40:00,44.72,44.74,44.69,44.74,52000.0,36.5961,36.6125,36.5716,36.6125,52000.0
2015-01-07 15:45:00,44.73,44.78,44.69,44.74,106600.0,36.6043,36.6452,36.5716,36.6125,106600.0
2015-01-07 15:50:00,44.75,44.77,44.7,44.71,143500.0,36.6207,36.637,36.5798,36.5879,143500.0
2015-01-07 15:55:00,44.72,44.78,44.7,44.77,239300.0,36.5961,36.6452,36.5798,36.637,239300.0
2015-01-08 09:30:00,45.19,45.43,45.01,45.41,185300.0,36.9807,37.1771,36.8334,37.1608,185300.0
2015-01-08 09:35:00,45.41,45.68,45.41,45.65,170700.0,37.1608,37.3817,37.1608,37.3572,170700.0
2015-01-08 09:40:00,45.65,45.68,45.46,45.46,232600.0,37.3572,37.3817,37.2017,37.2017,232600.0
2015-01-08 09:45:00,45.45,45.56,45.43,45.47,41900.0,37.1935,37.2835,37.1771,37.2099,41900.0
2015-01-08 09:50:00,45.49,45.62,45.49,45.57,94600.0,37.2262,37.3326,37.2262,37.2917,94600.0
2015-01-08 09:55:00,45.56,45.57,45.47,45.48,24700.0,37.2835,37.2917,37.2099,37.2181,24700.0
2015-01-08 10:00:00,45.49,45.5,45.42,45.42,26500.0,37.2262,37.2344,37.169,37.169,26500.0
2015-01-08 10:05:00,45.43,45.52,45.42,45.51,45500.0,37.1771,37.2508,37.169,37.2426,45500.0
2015-01-08 10:10:00,45.5,45.54,45.48,45.53,50000.0,37.2344,37.2672,37.2181,37.259,50000.0
2015-01-08 10:15:00,45.53,45.63,45.52,45.63,41500.0,37.259,37.3408,37.2508,37.3408,41500.0
2015-01-08 10:20:00,45.63,45.7,45.62,45.68,90500.0,37.3408,37.3981,37.3326,37.3817,90500.0
2015-01-08 10:25:00,45.68,45.77,45.67,45.74,28500.0,37.3817,37.4554,37.3736,37.4308,28500.0
2015-01-08 10:30:00,45.74,45.75,45.66,45.67,65500.0,37.4308,37.439,37.3654,37.3736,65500.0
2015-01-08 10:35:00,45.66,45.67,45.58,45.62,68800.0,37.3654,37.3736,37.2999,37.3326,68800.0
2015-01-08 10:40:00,45.63,45.68,45.58,45.63,69000.0,37.3408,37.3817,37.2999,37.3408,69000.0
2015-01-08 10:45:00,45.62,45.69,45.62,45.67,27700.0,37.3326,37.3899,37.3326,37.3736,27700.0
2015-01-08 10:50:00,45.67,45.67,45.56,45.61,33400.0,37.3736,37.3736,37.2835,37.3245,33400.0
2015-01-08 10:55:00,45.61,45.66,45.59,45.65,30500.0,37.3245,37.3654,37.3081,37.3572,30500.0
2015-01-08 11:00:00,45.65,45.73,45.65,45.66,49800.0,37.3572,37.4227,37.3572,37.3654,49800.0
2015-01-08 11:05:00,45.66,45.69,45.62,45.63,41700.0,37.3654,37.3899,37.3326,37.3408,41700.0
2015-01-08 11:10:00,45.63,45.7,45.62,45.7,38900.0,37.3408,37.3981,37.3326,37.3981,38900.0
2015-01-08 11:15:00,45.7,45.71,45.64,45.7,30700.0,37.3981,37.4063,37.349,37.3981,30700.0
2015-01-08 11:20:00,45.7,45.72,45.64,45.65,28500.0,37.3981,37.4145,37.349,37.3572,28500.0
2015-01-08 11:25:00,45.66,45.66,45.56,45.57,40800.0,37.3654,37.3654,37.2835,37.2917,40800.0
2015-01-08 11:30:00,45.57,45.69,45.57,45.68,21900.0,37.2917,37.3899,37.2917,37.3817,21900.0
2015-01-08 11:35:00,45.68,45.69,45.62,45.63,25700.0,37.3817,37.3899,37.3326,37.3408,25700.0
2015-01-08 11:40:00,45.63,45.63,45.6,45.62,19300.0,37.3408,37.3408,37.3163,37.3326,19300.0
2015-01-08 11:45:00,45.62,45.64,45.56,45.63,21500.0,37.3326,37.349,37.2835,37.3408,21500.0
2015-01-08 11:50:00,45.63,45.63,45.59,45.61,42500.0,37.3408,37.3408,37.3081,37.3245,42500.0
2015-01-08 11:55:00,45.61,45.62,45.54,45.55,28700.0,37.3245,37.3326,37.2672,37.2753,28700.0
2015-01-08 12:00:00,45.54,45.56,45.49,45.5,31200.0,37.2672,37.2835,37.2262,37.2344,31200.0
2015-01-08 12:05:00,45.5,45.53,45.48,45.48,20100.0,37.2344,37.259,37.2181,37.2181,20100.0
2015-01-08 12:10:00,45.49,45.51,45.45,45.47,22700.0,37.2262,37.2426,37.1935,37.2099,22700.0
2015-01-08 12:15:00,45.47,45.55,45.47,45.54,17000.0,37.2099,37.2753,37.2099,37.2672,17000.0
2015-01-08 12:20:00,45.54,45.54,45.49,45.51,26600.0,37.2672,37.2672,37.2262,37.2426,26600.0
2015-01-08 12:25:00,45.5,45.51,45.48,45.5,15700.0,37.2344,37.2426,37.2181,37.2344,15700.0
2015-01-08 12:30:00,45.51,45.58,45.51,45.58,25900.0,37.2426,37.2999,37.2426,37.2999,25900.0
2015-01-08 12:35:00,45.59,45.62,45.58,45.59,17000.0,37.3081,37.3326,37.2999,37.3081,17000.0
2015-01-08 12:40:00,45.59,45.63,45.58,45.6,21500.0,37.3081,37.3408,37.2999,37.3163,21500.0
2015-01-08 12:45:00,45.59,45.6,45.57,45.59,21800.0,37.3081,37.3163,37.2917,37.3081,21800.0
2015-01-08 12:50:00,45.59,45.6,45.55,45.57,17900.0,37.3081,37.3163,37.2753,37.2917,17900.0
2015-01-08 12:55:00,45.56,45.6,45.56,45.59,17400.0,37.2835,37.3163,37.2835,37.3081,17400.0
2015-01-08 13:00:00,45.59,45.64,45.53,45.59,32700.0,37.3081,37.349,37.259,37.3081,32700.0
2015-01-08 13:05:00,45.59,45.69,45.58,45.69,33100.0,37.3081,37.3899,37.2999,37.3899,33100.0
2015-01-08 13:10:00,45.69,45.69,45.63,45.65,30000.0,37.3899,37.3899,37.3408,37.3572,30000.0
2015-01-08 13:15:00,45.64,45.67,45.63,45.66,28400.0,37.349,37.3736,37.3408,37.3654,28400.0
2015-01-08 13:20:00,45.66,45.66,45.62,45.64,29900.0,37.3654,37.3654,37.3326,37.349,29900.0
2015-01-08 13:25:00,45.65,45.69,45.6,45.62,41600.0,37.3572,37.3899,37.3163,37.3326,41600.0
2015-01-08 13:30:00,45.62,45.63,45.57,45.57,30300.0,37.3326,37.3408,37.2917,37.2917,30300.0
2015-01-08 13:35:00,45.57,45.57,45.48,45.5,50600.0,37.2917,37.2917,37.2181,37.2344,50600.0
2015-01-08 13:40:00,45.5,45.53,45.47,45.49,85400.0,37.2344,37.259,37.2099,37.2262,85400.0
2015-01-08 13:45:00,45.48,45.57,45.47,45.57,93900.0,37.2181,37.2917,37.2099,37.2917,93900.0
2015-01-08 13:50:00,45.56,45.62,45.56,45.62,16500.0,37.2835,37.3326,37.2835,37.3326,16500.0
2015-01-08 13:55:00,45.62,45.62,45.55,45.59,52300.0,37.3326,37.3326,37.2753,37.3081,52300.0
2015-01-08 14:00:00,45.59,45.59,45.55,45.56,15800.0,37.3081,37.3081,37.2753,37.2835,15800.0
2015-01-08 14:05:00,45.57,45.59,45.54,45.58,29000.0,37.2917,37.3081,37.2672,37.2999,29000.0
2015-01-08 14:10:00,45.59,45.61,45.58,45.61,29100.0,37.3081,37.3245,37.2999,37.3245,29100.0
2015-01-08 14:15:00,45.61,45.64,45.6,45.64,29100.0,37.3245,37.349,37.3163,37.349,29100.0
2015-01-08 14:20:00,45.64,45.72,45.63,45.66,48500.0,37.349,37.4145,37.3408,37.3654,48500.0
2015-01-08 14:25:00,45.66,45.71,45.66,45.71,44300.0,37.3654,37.4063,37.3654,37.4063,44300.0
2015-01-08 14:30:00,45.7,45.73,45.68,45.71,41000.0,37.3981,37.4227,37.3817,37.4063,41000.0
2015-01-08 14:35:00,45.72,45.75,45.7,45.73,46400.0,37.4145,37.439,37.3981,37.4227,46400.0
2015-01-08 14:40:00,45.73,45.78,45.72,45.75,36000.0,37.4227,37.4636,37.4145,37.439,36000.0
2015-01-08 14:45:00,45.75,45.75,45.72,45.74,35900.0,37.439,37.439,37.4145,37.4308,35900.0
2015-01-08 14:50:00,45.74,45.76,45.72,45.74,31600.0,37.4308,37.4472,37.4145,37.4308,31600.0
2015-01-08 14:55:00,45.75,45.77,45.73,45.73,46600.0,37.439,37.4554,37.4227,37.4227,46600.0
2015-01-08 15:00:00,45.73,45.78,45.72,45.77,44400.0,37.4227,37.4636,37.4145,37.4554,44400.0
2015-01-08 15:05:00,45.77,45.79,45.7,45.72,53100.0,37.4554,37.4718,37.3981,37.4145,53100.0
2015-01-08 15:10:00,45.73,45.74,45.69,45.73,73200.0,37.4227,37.4308,37.3899,37.4227,73200.0
2015-01-08 15:15:00,45.73,45.75,45.69,45.75,48000.0,37.4227,37.439,37.3899,37.439,48000.0
2015-01-08 15:20:00,45.75,45.77,45.71,45.74,50700.0,37.439,37.4554,37.4063,37.4308,50700.0
2015-01-08 15:25:00,45.75,45.75,45.69,45.74,64500.0,37.439,37.439,37.3899,37.4308,64500.0
2015-01-08 15:30:00,45.74,45.75,45.71,45.73,63400.0,37.4308,37.439,37.4063,37.4227,63400.0
2015-01-08 15:35:00,45.74,45.74,45.68,45.69,83900.0,37.4308,37.4308,37.3817,37.3899,83900.0
2015-01-08 15:40:00,45.69,45.69,45.63,45.63,114700.0,37.3899,37.3899,37.3408,37.3408,114700.0
2015-01-08 15:45:00,45.63,45.65,45.61,45.62,137600.0,37.3408,37.3572,37.3245,37.3326,137600.0
2015-01-08 15:50:00,45.62,45.65,45.6,45.65,186000.0,37.3326,37.3572,37.3163,37.3572,186000.0
2015-01-08 15:55:00,45.64,45.71,45.63,45.68,326300.0,37.349,37.4063,37.3408,37.3817,326300.0
2015-01-09 09:30:00,45.75,45.87,45.63,45.68,151700.0,37.439,37.5372,37.3408,37.3817,151700.0
2015-01-09 09:35:00,45.69,45.73,45.58,45.67,45000.0,37.3899,37.4227,37.2999,37.3736,45000.0
2015-01-09 09:40:00,45.68,45.74,45.67,45.73,71100.0,37.3817,37.4308,37.3736,37.4227,71100.0
2015-01-09 09:45:00,45.73,45.74,45.55,45.57,52700.0,37.4227,37.4308,37.2753,37.2917,52700.0
2015-01-09 09:50:00,45.58,45.65,45.57,45.6,57600.0,37.2999,37.3572,37.2917,37.3163,57600.0
2015-01-09 09:55:00,45.6,45.6,45.44,45.47,47800.0,37.3163,37.3163,37.1853,37.2099,47800.0
2015-01-09 10:00:00,45.46,45.56,45.44,45.49,42700.0,37.2017,37.2835,37.1853,37.2262,42700.0
2015-01-09 10:05:00,45.48,45.63,45.45,45.63,30900.0,37.2181,37.3408,37.1935,37.3408,30900.0
2015-01-09 10:10:00,45.62,45.7,45.58,45.65,38300.0,37.3326,37.3981,37.2999,37.3572,38300.0
2015-01-09 10:15:00,45.65,45.66,45.53,45.54,40500.0,37.3572,37.3654,37.259,37.2672,40500.0
2015-01-09 10:20:00,45.54,45.56,45.48,45.51,29500.0,37.2672,37.2835,37.2181,37.2426,29500.0
2015-01-09 10:25:00,45.52,45.57,45.36,45.4,58700.0,37.2508,37.2917,37.1199,37.1526,58700.0
2015-01-09 10:30:00,45.4,45.4,45.21,45.26,94600.0,37.1526,37.1526,36.9971,37.038,94600.0
2015-01-09 10:35:00,45.27,45.32,45.25,45.29,59800.0,37.0462,37.0871,37.0298,37.0626,59800.0
2015-01-09 10:40:00,45.28,45.29,45.2,45.23,49900.0,37.0544,37.0626,36.9889,37.0135,49900.0
2015-01-09 10:45:00,45.23,45.35,45.22,45.31,46800.0,37.0135,37.1117,37.0053,37.0789,46800.0
2015-01-09 10:50:00,45.31,45.38,45.28,45.28,28400.0,37.0789,37.1362,37.0544,37.0544,28400.0
2015-01-09 10:55:00,45.29,45.37,45.26,45.28,35600.0,37.0626,37.128,37.038,37.0544,35600.0
2015-01-09 11:00:00,45.27,45.31,45.22,45.3,60400.0,37.0462,37.0789,37.0053,37.0708,60400.0
2015-01-09 11:05:00,45.3,45.33,45.18,45.19,93100.0,37.0708,37.0953,36.9726,36.9807,93100.0
2015-01-09 11:10:00,45.2,45.24,45.11,45.14,47700.0,36.9889,37.0217,36.9153,36.9398,47700.0
2015-01-09 11:15:00,45.14,45.19,45.11,45.19,45000.0,36.9398,36.9807,36.9153,36.9807,45000.0
2015-01-09 11:20:00,45.19,45.26,45.14,45.22,56800.0,36.9807,37.038,36.9398,37.0053,56800.0
2015-01-09 11:25:00,45.22,45.25,45.17,45.21,36400.0,37.0053,37.0298,36.9644,36.9971,36400.0
2015-01-09 11:30:00,45.2,45.27,45.13,45.25,34700.0,36.9889,37.0462,36.9316,37.0298,34700.0
2015-01-09 11:35:00,45.25,45.28,45.22,45.28,43400.0,37.0298,37.0544,37.0053,37.0544,43400.0
2015-01-09 11:40:00,45.28,45.29,45.2,45.26,29300.0,37.0544,37.0626,36.9889,37.038,29300.0
2015-01-09 11:45:00,45.26,45.28,45.21,45.25,55700.0,37.038,37.0544,36.9971,37.0298,55700.0
2015-01-09 11:50:00,45.26,45.28,45.23,45.26,55400.0,37.038,37.0544,37.0135,37.038,55400.0
2015-01-09 11:55:00,45.26,45.29,45.21,45.29,41800.0,37.038,37.0626,36.9971,37.0626,41800.0
2015-01-09 12:00:00,45.28,45.35,45.27,45.34,25200.0,37.0544,37.1117,37.0462,37.1035,25200.0
2015-01-09 12:05:00,45.34,45.39,45.32,45.37,21600.0,37.1035,37.1444,37.0871,37.128,21600.0
2015-01-09 12:10:00,45.38,45.4,45.34,45.37,26400.0,37.1362,37.1526,37.1035,37.128,26400.0
2015-01-09 12:15:00,45.36,45.41,45.33,45.38,38400.0,37.1199,37.1608,37.0953,37.1362,38400.0
2015-01-09 12:20:00,45.38,45.41,45.33,45.35,43300.0,37.1362,37.1608,37.0953,37.1117,43300.0
2015-01-09 12:25:00,45.35,45.35,45.29,45.35,39100.0,37.1117,37.1117,37.0626,37.1117,39100.0
2015-01-09 12:30:00,45.34,45.4,45.3,45.31,47300.0,37.1035,37.1526,37.0708,37.0789,47300.0
2015-01-09 12:35:00,45.3,45.36,45.3,45.36,37900.0,37.0708,37.1199,37.0708,37.1199,37900.0
2015-01-09 12:40:00,45.37,45.38,45.32,45.34,48700.0,37.128,37.1362,37.0871,37.1035,48700.0
2015-01-09 12:45:00,45.35,45.37,45.32,45.35,34900.0,37.1117,37.128,37.0871,37.1117,34900.0
2015-01-09 12:50:00,45.35,45.37,45.26,45.29,49200.0,37.1117,37.128,37.038,37.0626,49200.0
2015-01-09 12:55:00,45.3,45.31,45.21,45.22,57100.0,37.0708,37.0789,36.9971,37.0053,57100.0
2015-01-09 13:00:00,45.22,45.23,45.18,45.21,58500.0,37.0053,37.0135,36.9726,36.9971,58500.0
2015-01-09 13:05:00,45.21,45.23,45.15,45.2,33500.0,36.9971,37.0135,36.948,36.9889,33500.0
2015-01-09 13:10:00,45.19,45.27,45.19,45.27,31900.0,36.9807,37.0462,36.9807,37.0462,31900.0
2015-01-09 13:15:00,45.27,45.33,45.25,45.32,27300.0,37.0462,37.0953,37.0298,37.0871,27300.0
2015-01-09 13:20:00,45.33,45.35,45.32,45.33,23600.0,37.0953,37.1117,37.0871,37.0953,23600.0
2015-01-09 13:25:00,45.33,45.35,45.28,45.3,36300.0,37.0953,37.1117,37.0544,37.0708,36300.0
2015-01-09 13:30:00,45.3,45.35,45.29,45.3,69700.0,37.0708,37.1117,37.0626,37.0708,69700.0
2015-01-09 13:35:00,45.31,45.33,45.23,45.26,45700.0,37.0789,37.0953,37.0135,37.038,45700.0
2015-01-09 13:40:00,45.26,45.27,45.15,45.17,37300.0,37.038,37.0462,36.948,36.9644,37300.0
2015-01-09 13:45:00,45.17,45.22,45.15,45.21,30900.0,36.9644,37.0053,36.948,36.9971,30900.0
2015-01-09 13:50:00,45.2,45.27,45.19,45.21,28300.0,36.9889,37.0462,36.9807,36.9971,28300.0
2015-01-09 13:55:00,45.22,45.22,45.18,45.19,23100.0,37.0053,37.0053,36.9726,36.9807,23100.0
2015-01-09 14:00:00,45.18,45.19,45.15,45.15,25600.0,36.9726,36.9807,36.948,36.948,25600.0
2015-01-09 14:05:00,45.16,45.23,45.15,45.23,22900.0,36.9562,37.0135,36.948,37.0135,22900.0
2015-01-09 14:10:00,45.23,45.25,45.2,45.23,23400.0,37.0135,37.0298,36.9889,37.0135,23400.0
2015-01-09 14:15:00,45.22,45.24,45.19,45.23,27900.0,37.0053,37.0217,36.9807,37.0135,27900.0
2015-01-09 14:20:00,45.23,45.24,45.19,45.21,28900.0,37.0135,37.0217,36.9807,36.9971,28900.0
2015-01-09 14:25:00,45.21,45.23,45.18,45.2,32500.0,36.9971,37.0135,36.9726,36.9889,32500.0
2015-01-09 14:30:00,45.2,45.22,45.16,45.21,45300.0,36.9889,37.0053,36.9562,36.9971,45300.0
2015-01-09 14:35:00,45.22,45.27,45.2,45.27,49700.0,37.0053,37.0462,36.9889,37.0462,49700.0
2015-01-09 14:40:00,45.27,45.3,45.23,45.23,49300.0,37.0462,37.0708,37.0135,37.0135,49300.0
2015-01-09 14:45:00,45.23,45.26,45.18,45.22,62000.0,37.0135,37.038,36.9726,37.0053,62000.0
2015-01-09 14:50:00,45.22,45.31,45.22,45.3,47200.0,37.0053,37.0789,37.0053,37.0708,47200.0
2015-01-09 14:55:00,45.3,45.31,45.23,45.29,125400.0,37.0708,37.0789,37.0135,37.0626,125400.0
2015-01-09 15:00:00,45.28,45.31,45.26,45.3,57600.0,37.0544,37.0789,37.038,37.0708,57600.0
2015-01-09 15:05:00,45.31,45.35,45.3,45.32,42200.0,37.0789,37.1117,37.0708,37.0871,42200.0
2015-01-09 15:10:00,45.33,45.41,45.32,45.4,52500.0,37.0953,37.1608,37.0871,37.1526,52500.0
2015-01-09 15:15:00,45.4,45.41,45.34,45.36,36400.0,37.1526,37.1608,37.1035,37.1199,36400.0
2015-01-09 15:20:00,45.36,45.41,45.34,45.36,34600.0,37.1199,37.1608,37.1035,37.1199,34600.0
2015-01-09 15:25:00,45.36,45.38,45.26,45.29,57200.0,37.1199,37.1362,37.038,37.0626,57200.0
2015-01-09 15:30:00,45.29,45.31,45.2,45.29,75600.0,37.0626,37.0789,36.9889,37.0626,75600.0
2015-01-09 15:35:00,45.28,45.32,45.26,45.29,77300.0,37.0544,37.0871,37.038,37.0626,77300.0
2015-01-09 15:40:00,45.3,45.37,45.29,45.36,77100.0,37.0708,37.128,37.0626,37.1199,77100.0
2015-01-09 15:45:00,45.36,45.37,45.24,45.3,124600.0,37.1199,37.128,37.0217,37.0708,124600.0
2015-01-09 15:50:00,45.3,45.31,45.24,45.26,120900.0,37.0708,37.0789,37.0217,37.038,120900.0
2015-01-09 15:55:00,45.26,45.27,45.17,45.21,249700.0,37.038,37.0462,36.9644,36.9971,249700.0
2015-01-12 09:30:00,45.38,45.5,45.36,45.39,137500.0,37.1362,37.2344,37.1199,37.1444,137500.0
2015-01-12 09:35:00,45.38,45.44,45.23,45.41,61700.0,37.1362,37.1853,37.0135,37.1608,61700.0
2015-01-12 09:40:00,45.41,45.43,45.27,45.39,43300.0,37.1608,37.1771,37.0462,37.1444,43300.0
2015-01-12 09:45:00,45.39,45.4,45.21,45.24,45000.0,37.1444,37.1526,36.9971,37.0217,45000.0
2015-01-12 09:50:00,45.23,45.27,45.18,45.2,41600.0,37.0135,37.0462,36.9726,36.9889,41600.0
2015-01-12 09:55:00,45.2,45.23,45.08,45.15,52900.0,36.9889,37.0135,36.8907,36.948,52900.0
2015-01-12 10:00:00,45.15,45.17,45.05,45.17,50900.0,36.948,36.9644,36.8662,36.9644,50900.0
2015-01-12 10:05:00,45.16,45.19,45.12,45.14,43100.0,36.9562,36.9807,36.9235,36.9398,43100.0
2015-01-12 10:10:00,45.13,45.2,45.03,45.05,54000.0,36.9316,36.9889,36.8498,36.8662,54000.0
2015-01-12 10:15:00,45.05,45.14,45.02,45.05,67200.0,36.8662,36.9398,36.8416,36.8662,67200.0
2015-01-12 10:20:00,45.05,45.08,44.98,45.01,54700.0,36.8662,36.8907,36.8089,36.8334,54700.0
2015-01-12 10:25:00,45.02,45.08,44.96,44.99,38600.0,36.8416,36.8907,36.7925,36.8171,38600.0
2015-01-12 10:30:00,44.98,45.08,44.94,45.08,126900.0,36.8089,36.8907,36.7762,36.8907,126900.0
2015-01-12 10:35:00,45.08,45.14,45.0,45.11,65600.0,36.8907,36.9398,36.8253,36.9153,65600.0
2015-01-12 10:40:00,45.11,45.2,45.09,45.16,46500.0,36.9153,36.9889,36.8989,36.9562,46500.0
2015-01-12 10:45:00,45.17,45.19,45.13,45.14,98700.0,36.9644,36.9807,36.9316,36.9398,98700.0
2015-01-12 10:50:00,45.14,45.2,45.14,45.18,70500.0,36.9398,36.9889,36.9398,36.9726,70500.0
2015-01-12 10:55:00,45.18,45.24,45.17,45.24,76600.0,36.9726,37.0217,36.9644,37.0217,76600.0
2015-01-12 11:00:00,45.24,45.28,45.24,45.28,27400.0,37.0217,37.0544,37.0217,37.0544,27400.0
2015-01-12 11:05:00,45.28,45.32,45.23,45.25,51300.0,37.0544,37.0871,37.0135,37.0298,51300.0
2015-01-12 11:10:00,45.26,45.3,45.24,45.26,39900.0,37.038,37.0708,37.0217,37.038,39900.0
2015-01-12 11:15:00,45.26,45.33,45.25,45.32,37500.0,37.038,37.0953,37.0298,37.0871,37500.0
2015-01-12 11:20:00,45.32,45.35,45.25,45.3,34700.0,37.0871,37.1117,37.0298,37.0708,34700.0
2015-01-12 11:25:00,45.3,45.31,45.25,45.29,56200.0,37.0708,37.0789,37.0298,37.0626,56200.0
2015-01-12 11:30:00,45.29,45.32,45.27,45.3,30100.0,37.0626,37.0871,37.0462,37.0708,30100.0
2015-01-12 11:35:00,45.31,45.36,45.29,45.33,29900.0,37.0789,37.1199,37.0626,37.0953,29900.0
2015-01-12 11:40:00,45.33,45.34,45.31,45.33,35400.0,37.0953,37.1035,37.0789,37.0953,35400.0
2015-01-12 11:45:00,45.33,45.35,45.25,45.26,51900.0,37.0953,37.1117,37.0298,37.038,51900.0
2015-01-12 11:50:00,45.26,45.28,45.24,45.27,74000.0,37.038,37.0544,37.0217,37.0462,74000.0
2015-01-12 11:55:00,45.26,45.34,45.26,45.32,25000.0,37.038,37.1035,37.038,37.0871,25000.0
2015-01-12 12:00:00,45.32,45.43,45.32,45.43,31000.0,37.0871,37.1771,37.0871,37.1771,31000.0
2015-01-12 12:05:00,45.43,45.44,45.37,45.41,44500.0,37.1771,37.1853,37.128,37.1608,44500.0
2015-01-12 12:10:00,45.41,45.47,45.4,45.47,112700.0,37.1608,37.2099,37.1526,37.2099,112700.0
2015-01-12 12:15:00,45.47,45.53,45.45,45.51,97800.0,37.2099,37.259,37.1935,37.2426,97800.0
2015-01-12 12:20:00,45.52,45.63,45.52,45.58,50400.0,37.2508,37.3408,37.2508,37.2999,50400.0
2015-01-12 12:25:00,45.58,45.58,45.52,45.57,31500.0,37.2999,37.2999,37.2508,37.2917,31500.0
2015-01-12 12:30:00,45.57,45.61,45.56,45.61,29500.0,37.2917,37.3245,37.2835,37.3245,29500.0
2015-01-12 12:35:00,45.61,45.68,45.61,45.64,83100.0,37.3245,37.3817,37.3245,37.349,83100.0
2015-01-12 12:40:00,45.63,45.63,45.51,45.52,26100.0,37.3408,37.3408,37.2426,37.2508,26100.0
2015-01-12 12:45:00,45.52,45.56,45.52,45.52,18700.0,37.2508,37.2835,37.2508,37.2508,18700.0
2015-01-12 12:50:00,45.52,45.52,45.47,45.5,31200.0,37.2508,37.2508,37.2099,37.2344,31200.0
2015-01-12 12:55:00,45.49,45.52,45.44,45.48,28500.0,37.2262,37.2508,37.1853,37.2181,28500.0
2015-01-12 13:00:00,45.48,45.55,45.46,45.52,28500.0,37.2181,37.2753,37.2017,37.2508,28500.0
2015-01-12 13:05:00,45.52,45.55,45.42,45.48,28500.0,37.2508,37.2753,37.169,37.2181,28500.0
2015-01-12 13:10:00,45.47,45.53,45.45,45.53,18000.0,37.2099,37.259,37.1935,37.259,18000.0
2015-01-12 13:15:00,45.53,45.53,45.45,45.46,19500.0,37.259,37.259,37.1935,37.2017,19500.0
2015-01-12 13:20:00,45.47,45.47,45.41,45.44,28900.0,37.2099,37.2099,37.1608,37.1853,28900.0
2015-01-12 13:25:00,45.45,45.48,45.42,45.44,24200.0,37.1935,37.2181,37.169,37.1853,24200.0
2015-01-12 13:30:00,45.44,45.51,45.43,45.51,24300.0,37.1853,37.2426,37.1771,37.2426,24300.0
2015-01-12 13:35:00,45.51,45.63,45.5,45.61,136100.0,37.2426,37.3408,37.2344,37.3245,136100.0
2015-01-12 13:40:00,45.59,45.64,45.58,45.63,25800.0,37.3081,37.349,37.2999,37.3408,25800.0
2015-01-12 13:45:00,45.62,45.69,45.59,45.68,63800.0,37.3326,37.3899,37.3081,37.3817,63800.0
2015-01-12 13:50:00,45.68,45.69,45.61,45.61,26700.0,37.3817,37.3899,37.3245,37.3245,26700.0
2015-01-12 13:55:00,45.61,45.62,45.6,45.6,22900.0,37.3245,37.3326,37.3163,37.3163,22900.0
2015-01-12 14:00:00,45.6,45.6,45.53,45.53,38700.0,37.3163,37.3163,37.259,37.259,38700.0
2015-01-12 14:05:00,45.53,45.57,45.5,45.55,54600.0,37.259,37.2917,37.2344,37.2753,54600.0
2015-01-12 14:10:00,45.56,45.6,45.52,45.56,26000.0,37.2835,37.3163,37.2508,37.2835,26000.0
2015-01-12 14:15:00,45.57,45.58,45.49,45.51,26300.0,37.2917,37.2999,37.2262,37.2426,26300.0
2015-01-12 14:20:00,45.51,45.53,45.48,45.49,52800.0,37.2426,37.259,37.2181,37.2262,52800.0
2015-01-12 14:25:00,45.49,45.55,45.49,45.52,62200.0,37.2262,37.2753,37.2262,37.2508,62200.0
2015-01-12 14:30:00,45.53,45.54,45.48,45.52,53900.0,37.259,37.2672,37.2181,37.2508,53900.0
2015-01-12 14:35:00,45.52,45.52,45.44,45.49,77400.0,37.2508,37.2508,37.1853,37.2262,77400.0
2015-01-12 14:40:00,45.48,45.52,45.47,45.5,45300.0,37.2181,37.2508,37.2099,37.2344,45300.0
2015-01-12 14:45:00,45.51,45.57,45.5,45.56,70900.0,37.2426,37.2917,37.2344,37.2835,70900.0
2015-01-12 14:50:00,45.55,45.57,45.52,45.56,96200.0,37.2753,37.2917,37.2508,37.2835,96200.0
2015-01-12 14:55:00,45.56,45.57,45.53,45.57,82100.0,37.2835,37.2917,37.259,37.2917,82100.0
2015-01-12 15:00:00,45.56,45.58,45.54,45.58,50400.0,37.2835,37.2999,37.2672,37.2999,50400.0
2015-01-12 15:05:00,45.58,45.58,45.55,45.58,66100.0,37.2999,37.2999,37.2753,37.2999,66100.0
2015-01-12 15:10:00,45.57,45.6,45.55,45.6,76200.0,37.2917,37.3163,37.2753,37.3163,76200.0
2015-01-12 15:15:00,45.59,45.67,45.59,45.62,147000.0,37.3081,37.3736,37.3081,37.3326,147000.0
2015-01-12 15:20:00,45.63,45.67,45.59,45.61,116200.0,37.3408,37.3736,37.3081,37.3245,116200.0
2015-01-12 15:25:00,45.6,45.65,45.59,45.61,148500.0,37.3163,37.3572,37.3081,37.3245,148500.0
2015-01-12 15:30:00,45.61,45.68,45.6,45.61,169700.0,37.3245,37.3817,37.3163,37.3245,169700.0
2015-01-12 15:35:00,45.61,45.61,45.55,45.57,113100.0,37.3245,37.3245,37.2753,37.2917,113100.0
2015-01-12 15:40:00,45.57,45.61,45.55,45.6,124000.0,37.2917,37.3245,37.2753,37.3163,124000.0
2015-01-12 15:45:00,45.6,45.76,45.59,45.69,197200.0,37.3163,37.4472,37.3081,37.3899,197200.0
2015-01-12 15:50:00,45.69,45.7,45.57,45.61,180800.0,37.3899,37.3981,37.2917,37.3245,180800.0
2015-01-12 15:55:00,45.6,45.61,45.54,45.59,200000.0,37.3163,37.3245,37.2672,37.3081,200000.0
2015-01-13 09:30:00,45.34,45.46,45.31,45.33,287400.0,37.3031,37.4018,37.2784,37.2949,287400.0
2015-01-13 09:35:00,45.32,45.42,45.3,45.4,126700.0,37.2867,37.3689,37.2702,37.3525,126700.0
2015-01-13 09:40:00,45.41,45.53,45.37,45.38,146700.0,37.3607,37.4594,37.3278,37.336,146700.0
2015-01-13 09:45:00,45.39,45.47,45.37,45.42,73400.0,37.3443,37.4101,37.3278,37.3689,73400.0
2015-01-13 09:50:00,45.41,45.47,45.32,45.36,188100.0,37.3607,37.4101,37.2867,37.3196,188100.0
2015-01-13 09:55:00,45.36,45.39,45.23,45.24,112400.0,37.3196,37.3443,37.2126,37.2208,112400.0
2015-01-13 10:00:00,45.24,45.29,45.19,45.21,233300.0,37.2208,37.262,37.1797,37.1962,233300.0
2015-01-13 10:05:00,45.22,45.27,45.15,45.15,298100.0,37.2044,37.2455,37.1468,37.1468,298100.0
2015-01-13 10:10:00,45.15,45.18,45.08,45.09,87700.0,37.1468,37.1715,37.0892,37.0974,87700.0
2015-01-13 10:15:00,45.09,45.1,45.05,45.07,48500.0,37.0974,37.1057,37.0645,37.081,48500.0
2015-01-13 10:20:00,45.06,45.1,45.04,45.05,48500.0,37.0727,37.1057,37.0563,37.0645,48500.0
2015-01-13 10:25:00,45.04,45.08,45.0,45.01,70500.0,37.0563,37.0892,37.0234,37.0316,70500.0
2015-01-13 10:30:00,45.01,45.07,44.99,45.04,50900.0,37.0316,37.081,37.0152,37.0563,50900.0
2015-01-13 10:35:00,45.05,45.05,45.01,45.01,39100.0,37.0645,37.0645,37.0316,37.0316,39100.0
2015-01-13 10:40:00,45.02,45.13,45.01,45.06,48700.0,37.0398,37.1303,37.0316,37.0727,48700.0
2015-01-13 10:45:00,45.06,45.08,45.02,45.02,57600.0,37.0727,37.0892,37.0398,37.0398,57600.0
2015-01-13 10:50:00,45.02,45.08,45.02,45.08,47700.0,37.0398,37.0892,37.0398,37.0892,47700.0
2015-01-13 10:55:00,45.08,45.09,45.0,45.01,34300.0,37.0892,37.0974,37.0234,37.0316,34300.0
2015-01-13 11:00:00,45.01,45.06,45.0,45.01,61400.0,37.0316,37.0727,37.0234,37.0316,61400.0
2015-01-13 11:05:00,45.01,45.07,45.0,45.02,30300.0,37.0316,37.081,37.0234,37.0398,30300.0
2015-01-13 11:10:00,45.02,45.05,45.0,45.05,28700.0,37.0398,37.0645,37.0234,37.0645,28700.0
2015-01-13 11:15:00,45.05,45.08,45.01,45.01,36400.0,37.0645,37.0892,37.0316,37.0316,36400.0
2015-01-13 11:20:00,45.01,45.04,44.97,45.04,39200.0,37.0316,37.0563,36.9987,37.0563,39200.0
2015-01-13 11:25:00,45.04,45.07,44.99,45.07,46900.0,37.0563,37.081,37.0152,37.081,46900.0
2015-01-13 11:30:00,45.07,45.19,45.07,45.16,132900.0,37.081,37.1797,37.081,37.155,132900.0
2015-01-13 11:35:00,45.16,45.25,45.15,45.25,47100.0,37.155,37.2291,37.1468,37.2291,47100.0
2015-01-13 11:40:00,45.25,45.3,45.23,45.3,30200.0,37.2291,37.2702,37.2126,37.2702,30200.0
2015-01-13 11:45:00,45.3,45.38,45.29,45.35,30500.0,37.2702,37.336,37.262,37.3113,30500.0
2015-01-13 11:50:00,45.35,45.4,45.31,45.32,43600.0,37.3113,37.3525,37.2784,37.2867,43600.0
2015-01-13 11:55:00,45.32,45.33,45.18,45.2,56000.0,37.2867,37.2949,37.1715,37.1879,56000.0
2015-01-13 12:00:00,45.2,45.22,45.15,45.2,36800.0,37.1879,37.2044,37.1468,37.1879,36800.0
2015-01-13 12:05:00,45.19,45.19,45.14,45.18,47800.0,37.1797,37.1797,37.1386,37.1715,47800.0
2015-01-13 12:10:00,45.16,45.26,45.14,45.26,29300.0,37.155,37.2373,37.1386,37.2373,29300.0
2015-01-13 12:15:00,45.25,45.27,45.21,45.24,56500.0,37.2291,37.2455,37.1962,37.2208,56500.0
2015-01-13 12:20:00,45.24,45.24,45.11,45.12,31200.0,37.2208,37.2208,37.1139,37.1221,31200.0
2015-01-13 12:25:00,45.11,45.15,45.09,45.14,13500.0,37.1139,37.1468,37.0974,37.1386,13500.0
2015-01-13 12:30:00,45.13,45.13,45.06,45.1,19500.0,37.1303,37.1303,37.0727,37.1057,19500.0
2015-01-13 12:35:00,45.09,45.11,45.06,45.07,24200.0,37.0974,37.1139,37.0727,37.081,24200.0
2015-01-13 12:40:00,45.07,45.07,44.99,44.99,50700.0,37.081,37.081,37.0152,37.0152,50700.0
2015-01-13 12:45:00,44.99,45.01,44.97,45.01,35900.0,37.0152,37.0316,36.9987,37.0316,35900.0
2015-01-13 12:50:00,45.0,45.08,44.99,45.02,15200.0,37.0234,37.0892,37.0152,37.0398,15200.0
2015-01-13 12:55:00,45.02,45.06,45.02,45.05,21900.0,37.0398,37.0727,37.0398,37.0645,21900.0
2015-01-13 13:00:00,45.05,45.07,45.03,45.05,38800.0,37.0645,37.081,37.0481,37.0645,38800.0
2015-01-13 13:05:00,45.04,45.06,45.0,45.0,37500.0,37.0563,37.0727,37.0234,37.0234,37500.0
2015-01-13 13:10:00,45.0,45.05,45.0,45.04,32100.0,37.0234,37.0645,37.0234,37.0563,32100.0
2015-01-13 13:15:00,45.05,45.05,45.01,45.03,24200.0,37.0645,37.0645,37.0316,37.0481,24200.0
2015-01-13 13:20:00,45.03,45.04,44.94,44.97,94200.0,37.0481,37.0563,36.974,36.9987,94200.0
2015-01-13 13:25:00,44.97,44.98,44.79,44.82,62400.0,36.9987,37.0069,36.8506,36.8753,62400.0
2015-01-13 13:30:00,44.81,44.82,44.73,44.82,56400.0,36.8671,36.8753,36.8012,36.8753,56400.0
2015-01-13 13:35:00,44.82,44.84,44.75,44.75,74100.0,36.8753,36.8917,36.8177,36.8177,74100.0
2015-01-13 13:40:00,44.76,44.79,44.71,44.76,119500.0,36.8259,36.8506,36.7848,36.8259,119500.0
2015-01-13 13:45:00,44.75,44.75,44.67,44.67,41700.0,36.8177,36.8177,36.7519,36.7519,41700.0
2015-01-13 13:50:00,44.67,44.68,44.4,44.47,117900.0,36.7519,36.7601,36.5297,36.5873,117900.0
2015-01-13 13:55:00,44.47,44.58,44.45,44.53,70800.0,36.5873,36.6778,36.5709,36.6367,70800.0
2015-01-13 14:00:00,44.52,44.55,44.44,44.54,91200.0,36.6285,36.6531,36.5626,36.6449,91200.0
2015-01-13 14:05:00,44.54,44.55,44.39,44.42,86900.0,36.6449,36.6531,36.5215,36.5462,86900.0
2015-01-13 14:10:00,44.42,44.45,44.3,44.35,115100.0,36.5462,36.5709,36.4475,36.4886,115100.0
2015-01-13 14:15:00,44.34,44.43,44.31,44.38,58000.0,36.4804,36.5544,36.4557,36.5133,58000.0
2015-01-13 14:20:00,44.38,44.43,44.36,44.4,47300.0,36.5133,36.5544,36.4968,36.5297,47300.0
2015-01-13 14:25:00,44.41,44.48,44.4,44.46,36300.0,36.538,36.5956,36.5297,36.5791,36300.0
2015-01-13 14:30:00,44.46,44.51,44.44,44.48,101300.0,36.5791,36.6202,36.5626,36.5956,101300.0
2015-01-13 14:35:00,44.48,44.51,44.44,44.44,40200.0,36.5956,36.6202,36.5626,36.5626,40200.0
2015-01-13 14:40:00,44.45,44.46,44.39,44.44,66000.0,36.5709,36.5791,36.5215,36.5626,66000.0
2015-01-13 14:45:00,44.43,44.46,44.41,44.43,38100.0,36.5544,36.5791,36.538,36.5544,38100.0
2015-01-13 14:50:00,44.43,44.49,44.43,44.44,50000.0,36.5544,36.6038,36.5544,36.5626,50000.0
2015-01-13 14:55:00,44.45,44.46,44.27,44.27,81900.0,36.5709,36.5791,36.4228,36.4228,81900.0
2015-01-13 15:00:00,44.27,44.36,44.26,44.35,94500.0,36.4228,36.4968,36.4146,36.4886,94500.0
2015-01-13 15:05:00,44.35,44.37,44.25,44.27,107700.0,36.4886,36.5051,36.4063,36.4228,107700.0
2015-01-13 15:10:00,44.27,44.42,44.26,44.41,76400.0,36.4228,36.5462,36.4146,36.538,76400.0
2015-01-13 15:15:00,44.4,44.47,44.39,44.42,64600.0,36.5297,36.5873,36.5215,36.5462,64600.0
2015-01-13 15:20:00,44.43,44.51,44.41,44.48,85500.0,36.5544,36.6202,36.538,36.5956,85500.0
2015-01-13 15:25:00,44.49,44.52,44.38,44.4,75500.0,36.6038,36.6285,36.5133,36.5297,75500.0
2015-01-13 15:30:00,44.4,44.53,44.36,44.47,143800.0,36.5297,36.6367,36.4968,36.5873,143800.0
2015-01-13 15:35:00,44.46,44.61,44.45,44.6,120100.0,36.5791,36.7025,36.5709,36.6943,120100.0
2015-01-13 15:40:00,44.6,44.65,44.56,44.62,121000.0,36.6943,36.7354,36.6614,36.7107,121000.0
2015-01-13 15:45:00,44.61,44.62,44.5,44.51,124600.0,36.7025,36.7107,36.612,36.6202,124600.0
2015-01-13 15:50:00,44.51,44.54,44.46,44.51,153400.0,36.6202,36.6449,36.5791,36.6202,153400.0
2015-01-13 15:55:00,44.51,44.63,44.5,44.61,279400.0,36.6202,36.719,36.612,36.7025,279400.0
2015-01-14 09:30:00,44.29,44.58,44.17,44.55,197900.0,36.4392,36.6778,36.3405,36.6531,197900.0
2015-01-14 09:35:00,44.54,44.66,44.16,44.16,65600.0,36.6449,36.7436,36.3323,36.3323,65600.0
2015-01-14 09:40:00,44.16,44.25,44.13,44.17,42000.0,36.3323,36.4063,36.3076,36.3405,42000.0
2015-01-14 09:45:00,44.16,44.18,44.09,44.12,98400.0,36.3323,36.3487,36.2747,36.2994,98400.0
2015-01-14 09:50:00,44.12,44.31,44.11,44.28,72400.0,36.2994,36.4557,36.2911,36.431,72400.0
2015-01-14 09:55:00,44.27,44.36,44.27,44.34,48300.0,36.4228,36.4968,36.4228,36.4804,48300.0
2015-01-14 10:00:00,44.35,44.42,44.09,44.37,184700.0,36.4886,36.5462,36.2747,36.5051,184700.0
2015-01-14 10:05:00,44.36,44.5,44.35,44.49,181900.0,36.4968,36.612,36.4886,36.6038,181900.0
2015-01-14 10:10:00,44.5,44.53,44.42,44.53,82900.0,36.612,36.6367,36.5462,36.6367,82900.0
2015-01-14 10:15:00,44.54,44.58,44.43,44.46,44200.0,36.6449,36.6778,36.5544,36.5791,44200.0
2015-01-14 10:20:00,44.45,44.46,44.4,44.42,26100.0,36.5709,36.5791,36.5297,36.5462,26100.0
2015-01-14 10:25:00,44.43,44.56,44.42,44.55,32300.0,36.5544,36.6614,36.5462,36.6531,32300.0
2015-01-14 10:30:00,44.54,44.55,44.38,44.5,83200.0,36.6449,36.6531,36.5133,36.612,83200.0
2015-01-14 10:35:00,44.49,44.52,44.41,44.45,74000.0,36.6038,36.6285,36.538,36.5709,74000.0
2015-01-14 10:40:00,44.44,44.56,44.39,44.54,44600.0,36.5626,36.6614,36.5215,36.6449,44600.0
2015-01-14 10:45:00,44.55,44.6,44.48,44.48,35100.0,36.6531,36.6943,36.5956,36.5956,35100.0
2015-01-14 10:50:00,44.48,44.55,44.46,44.47,47700.0,36.5956,36.6531,36.5791,36.5873,47700.0
2015-01-14 10:55:00,44.47,44.51,44.43,44.49,30200.0,36.5873,36.6202,36.5544,36.6038,30200.0
2015-01-14 11:00:00,44.49,44.5,44.32,44.37,35300.0,36.6038,36.612,36.4639,36.5051,35300.0
2015-01-14 11:05:00,44.37,44.41,44.25,44.3,26200.0,36.5051,36.538,36.4063,36.4475,26200.0
2015-01-14 11:10:00,44.31,44.38,44.25,44.25,21200.0,36.4557,36.5133,36.4063,36.4063,21200.0
2015-01-14 11:15:00,44.25,44.35,44.25,44.31,21300.0,36.4063,36.4886,36.4063,36.4557,21300.0
2015-01-14 11:20:00,44.31,44.42,44.31,44.41,23900.0,36.4557,36.5462,36.4557,36.538,23900.0
2015-01-14 11:25:00,44.41,44.47,44.38,44.38,36000.0,36.538,36.5873,36.5133,36.5133,36000.0
2015-01-14 11:30:00,44.38,44.38,44.26,44.29,34600.0,36.5133,36.5133,36.4146,36.4392,34600.0
2015-01-14 11:35:00,44.29,44.39,44.28,44.38,83500.0,36.4392,36.5215,36.431,36.5133,83500.0
2015-01-14 11:40:00,44.4,44.44,44.36,44.39,51300.0,36.5297,36.5626,36.4968,36.5215,51300.0
2015-01-14 11:45:00,44.39,44.4,44.3,44.32,36400.0,36.5215,36.5297,36.4475,36.4639,36400.0
2015-01-14 11:50:00,44.32,44.38,44.21,44.23,31900.0,36.4639,36.5133,36.3734,36.3899,31900.0
2015-01-14 11:55:00,44.24,44.28,44.2,44.2,31900.0,36.3981,36.431,36.3652,36.3652,31900.0
2015-01-14 12:00:00,44.2,44.26,44.19,44.26,30100.0,36.3652,36.4146,36.357,36.4146,30100.0
2015-01-14 12:05:00,44.26,44.26,44.13,44.14,33500.0,36.4146,36.4146,36.3076,36.3158,33500.0
2015-01-14 12:10:00,44.13,44.15,44.07,44.12,53000.0,36.3076,36.3241,36.2582,36.2994,53000.0
2015-01-14 12:15:00,44.12,44.15,44.06,44.09,68400.0,36.2994,36.3241,36.25,36.2747,68400.0
2015-01-14 12:20:00,44.09,44.2,44.08,44.16,80400.0,36.2747,36.3652,36.2665,36.3323,80400.0
2015-01-14 12:25:00,44.15,44.21,44.12,44.21,29900.0,36.3241,36.3734,36.2994,36.3734,29900.0
2015-01-14 12:30:00,44.21,44.23,44.14,44.17,29400.0,36.3734,36.3899,36.3158,36.3405,29400.0
2015-01-14 12:35:00,44.16,44.2,44.14,44.18,31600.0,36.3323,36.3652,36.3158,36.3487,31600.0
2015-01-14 12:40:00,44.19,44.23,44.15,44.16,21200.0,36.357,36.3899,36.3241,36.3323,21200.0
2015-01-14 12:45:00,44.16,44.19,44.08,44.16,34400.0,36.3323,36.357,36.2665,36.3323,34400.0
2015-01-14 12:50:00,44.16,44.18,44.09,44.13,50000.0,36.3323,36.3487,36.2747,36.3076,50000.0
2015-01-14 12:55:00,44.13,44.21,44.13,44.19,32000.0,36.3076,36.3734,36.3076,36.357,32000.0
2015-01-14 13:00:00,44.2,44.27,44.18,44.23,32700.0,36.3652,36.4228,36.3487,36.3899,32700.0
2015-01-14 13:05:00,44.22,44.25,44.17,44.19,40000.0,36.3816,36.4063,36.3405,36.357,40000.0
2015-01-14 13:10:00,44.19,44.23,44.15,44.19,42600.0,36.357,36.3899,36.3241,36.357,42600.0
2015-01-14 13:15:00,44.19,44.24,44.16,44.24,35900.0,36.357,36.3981,36.3323,36.3981,35900.0
2015-01-14 13:20:00,44.24,44.25,44.19,44.21,31600.0,36.3981,36.4063,36.357,36.3734,31600.0
2015-01-14 13:25:00,44.2,44.25,44.19,44.21,38600.0,36.3652,36.4063,36.357,36.3734,38600.0
2015-01-14 13:30:00,44.2,44.21,44.14,44.14,59000.0,36.3652,36.3734,36.3158,36.3158,59000.0
2015-01-14 13:35:00,44.15,44.17,44.08,44.09,42300.0,36.3241,36.3405,36.2665,36.2747,42300.0
2015-01-14 13:40:00,44.09,44.09,43.97,43.97,79200.0,36.2747,36.2747,36.176,36.176,79200.0
2015-01-14 13:45:00,43.98,44.06,43.93,44.05,57400.0,36.1842,36.25,36.143,36.2418,57400.0
2015-01-14 13:50:00,44.05,44.06,43.97,43.98,47700.0,36.2418,36.25,36.176,36.1842,47700.0
2015-01-14 13:55:00,43.98,44.07,43.97,44.03,40800.0,36.1842,36.2582,36.176,36.2253,40800.0
2015-01-14 14:00:00,44.03,44.16,44.02,44.13,74000.0,36.2253,36.3323,36.2171,36.3076,74000.0
2015-01-14 14:05:00,44.13,44.14,44.07,44.1,48100.0,36.3076,36.3158,36.2582,36.2829,48100.0
2015-01-14 14:10:00,44.09,44.23,44.05,44.23,49200.0,36.2747,36.3899,36.2418,36.3899,49200.0
2015-01-14 14:15:00,44.23,44.31,44.21,44.3,40000.0,36.3899,36.4557,36.3734,36.4475,40000.0
2015-01-14 14:20:00,44.3,44.3,44.18,44.21,34800.0,36.4475,36.4475,36.3487,36.3734,34800.0
2015-01-14 14:25:00,44.22,44.31,44.2,44.27,31800.0,36.3816,36.4557,36.3652,36.4228,31800.0
2015-01-14 14:30:00,44.28,44.36,44.24,44.31,62500.0,36.431,36.4968,36.3981,36.4557,62500.0
2015-01-14 14:35:00,44.31,44.34,44.23,44.26,42900.0,36.4557,36.4804,36.3899,36.4146,42900.0
2015-01-14 14:40:00,44.26,44.31,44.18,44.22,34200.0,36.4146,36.4557,36.3487,36.3816,34200.0
2015-01-14 14:45:00,44.22,44.25,44.18,44.19,43000.0,36.3816,36.4063,36.3487,36.357,43000.0
2015-01-14 14:50:00,44.2,44.2,44.12,44.15,118500.0,36.3652,36.3652,36.2994,36.3241,118500.0
2015-01-14 14:55:00,44.15,44.19,44.11,44.15,48100.0,36.3241,36.357,36.2911,36.3241,48100.0
2015-01-14 15:00:00,44.15,44.19,44.09,44.15,96200.0,36.3241,36.357,36.2747,36.3241,96200.0
2015-01-14 15:05:00,44.16,44.2,44.11,44.14,146300.0,36.3323,36.3652,36.2911,36.3158,146300.0
2015-01-14 15:10:00,44.14,44.19,44.06,44.17,55800.0,36.3158,36.357,36.25,36.3405,55800.0
2015-01-14 15:15:00,44.18,44.33,44.17,44.3,70800.0,36.3487,36.4721,36.3405,36.4475,70800.0
2015-01-14 15:20:00,44.3,44.37,44.28,44.33,65900.0,36.4475,36.5051,36.431,36.4721,65900.0
2015-01-14 15:25:00,44.34,44.34,44.2,44.28,125300.0,36.4804,36.4804,36.3652,36.431,125300.0
2015-01-14 15:30:00,44.27,44.34,44.18,44.25,69800.0,36.4228,36.4804,36.3487,36.4063,69800.0
2015-01-14 15:35:00,44.26,44.27,44.19,44.23,84900.0,36.4146,36.4228,36.357,36.3899,84900.0
2015-01-14 15:40:00,44.23,44.33,44.22,44.27,121700.0,36.3899,36.4721,36.3816,36.4228,121700.0
2015-01-14 15:45:00,44.27,44.36,44.24,44.32,163500.0,36.4228,36.4968,36.3981,36.4639,163500.0
2015-01-14 15:50:00,44.32,44.37,44.29,44.32,110400.0,36.4639,36.5051,36.4392,36.4639,110400.0
2015-01-14 15:55:00,44.32,44.33,44.24,44.28,179500.0,36.4639,36.4721,36.3981,36.431,179500.0
2015-01-15 09:30:00,44.5,44.67,44.39,44.53,108700.0,36.612,36.7519,36.5215,36.6367,108700.0
2015-01-15 09:35:00,44.55,44.62,44.47,44.48,60400.0,36.6531,36.7107,36.5873,36.5956,60400.0
2015-01-15 09:40:00,44.48,44.48,44.35,44.4,55600.0,36.5956,36.5956,36.4886,36.5297,55600.0
2015-01-15 09:45:00,44.39,44.4,44.16,44.16,99600.0,36.5215,36.5297,36.3323,36.3323,99600.0
2015-01-15 09:50:00,44.16,44.32,44.14,44.23,33400.0,36.3323,36.4639,36.3158,36.3899,33400.0
2015-01-15 09:55:00,44.26,44.26,44.13,44.25,61000.0,36.4146,36.4146,36.3076,36.4063,61000.0
2015-01-15 10:00:00,44.25,44.28,44.17,44.24,29200.0,36.4063,36.431,36.3405,36.3981,29200.0
2015-01-15 10:05:00,44.25,44.36,44.2,44.3,22300.0,36.4063,36.4968,36.3652,36.4475,22300.0
2015-01-15 10:10:00,44.3,44.35,44.21,44.3,25200.0,36.4475,36.4886,36.3734,36.4475,25200.0
2015-01-15 10:15:00,44.29,44.37,44.29,44.36,33200.0,36.4392,36.5051,36.4392,36.4968,33200.0
2015-01-15 10:20:00,44.37,44.44,44.33,44.43,37400.0,36.5051,36.5626,36.4721,36.5544,37400.0
2015-01-15 10:25:00,44.43,44.47,44.41,44.46,25100.0,36.5544,36.5873,36.538,36.5791,25100.0
2015-01-15 10:30:00,44.46,44.61,44.46,44.58,38100.0,36.5791,36.7025,36.5791,36.6778,38100.0
2015-01-15 10:35:00,44.58,44.58,44.46,44.48,64900.0,36.6778,36.6778,36.5791,36.5956,64900.0
2015-01-15 10:40:00,44.48,44.5,44.44,44.45,19200.0,36.5956,36.612,36.5626,36.5709,19200.0
2015-01-15 10:45:00,44.46,44.5,44.41,44.42,21000.0,36.5791,36.612,36.538,36.5462,21000.0
2015-01-15 10:50:00,44.43,44.47,44.39,44.44,18500.0,36.5544,36.5873,36.5215,36.5626,18500.0
2015-01-15 10:55:00,44.44,44.44,44.36,44.38,20300.0,36.5626,36.5626,36.4968,36.5133,20300.0
2015-01-15 11:00:00,44.39,44.44,44.3,44.34,56900.0,36.5215,36.5626,36.4475,36.4804,56900.0
2015-01-15 11:05:00,44.34,44.38,44.31,44.37,50600.0,36.4804,36.5133,36.4557,36.5051,50600.0
2015-01-15 11:10:00,44.38,44.44,44.38,44.42,21300.0,36.5133,36.5626,36.5133,36.5462,21300.0
2015-01-15 11:15:00,44.42,44.42,44.31,44.33,21700.0,36.5462,36.5462,36.4557,36.4721,21700.0
2015-01-15 11:20:00,44.33,44.35,44.29,44.32,24400.0,36.4721,36.4886,36.4392,36.4639,24400.0
2015-01-15 11:25:00,44.31,44.34,44.3,44.31,31300.0,36.4557,36.4804,36.4475,36.4557,31300.0
2015-01-15 11:30:00,44.31,44.4,44.29,44.39,18000.0,36.4557,36.5297,36.4392,36.5215,18000.0
2015-01-15 11:35:00,44.4,44.41,44.24,44.27,29600.0,36.5297,36.538,36.3981,36.4228,29600.0
2015-01-15 11:40:00,44.27,44.37,44.23,44.37,24800.0,36.4228,36.5051,36.3899,36.5051,24800.0
2015-01-15 11:45:00,44.36,44.41,44.33,44.35,26300.0,36.4968,36.538,36.4721,36.4886,26300.0
2015-01-15 11:50:00,44.35,44.37,44.28,44.34,18600.0,36.4886,36.5051,36.431,36.4804,18600.0
2015-01-15 11:55:00,44.33,44.34,44.18,44.23,100200.0,36.4721,36.4804,36.3487,36.3899,100200.0
2015-01-15 12:00:00,44.23,44.29,44.23,44.24,33000.0,36.3899,36.4392,36.3899,36.3981,33000.0
2015-01-15 12:05:00,44.23,44.25,44.19,44.23,32600.0,36.3899,36.4063,36.357,36.3899,32600.0
2015-01-15 12:10:00,44.23,44.27,44.21,44.22,18000.0,36.3899,36.4228,36.3734,36.3816,18000.0
2015-01-15 12:15:00,44.23,44.23,44.14,44.14,37400.0,36.3899,36.3899,36.3158,36.3158,37400.0
2015-01-15 12:20:00,44.13,44.18,44.12,44.16,38900.0,36.3076,36.3487,36.2994,36.3323,38900.0
2015-01-15 12:25:00,44.16,44.23,44.15,44.18,39800.0,36.3323,36.3899,36.3241,36.3487,39800.0
2015-01-15 12:30:00,44.17,44.17,44.08,44.12,34500.0,36.3405,36.3405,36.2665,36.2994,34500.0
2015-01-15 12:35:00,44.13,44.13,44.08,44.09,97500.0,36.3076,36.3076,36.2665,36.2747,97500.0
2015-01-15 12:40:00,44.1,44.1,44.0,44.01,24500.0,36.2829,36.2829,36.2006,36.2089,24500.0
2015-01-15 12:45:00,44.01,44.03,43.97,44.02,27600.0,36.2089,36.2253,36.176,36.2171,27600.0
2015-01-15 12:50:00,44.02,44.08,44.0,44.07,18100.0,36.2171,36.2665,36.2006,36.2582,18100.0
2015-01-15 12:55:00,44.07,44.08,44.01,44.01,20700.0,36.2582,36.2665,36.2089,36.2089,20700.0
2015-01-15 13:00:00,44.02,44.09,43.97,44.09,33100.0,36.2171,36.2747,36.176,36.2747,33100.0
2015-01-15 13:05:00,44.1,44.12,44.08,44.1,25700.0,36.2829,36.2994,36.2665,36.2829,25700.0
2015-01-15 13:10:00,44.1,44.16,44.09,44.14,19400.0,36.2829,36.3323,36.2747,36.3158,19400.0
2015-01-15 13:15:00,44.15,44.17,44.12,44.13,20800.0,36.3241,36.3405,36.2994,36.3076,20800.0
2015-01-15 13:20:00,44.13,44.13,44.07,44.07,17300.0,36.3076,36.3076,36.2582,36.2582,17300.0
2015-01-15 13:25:00,44.08,44.11,44.02,44.03,16600.0,36.2665,36.2911,36.2171,36.2253,16600.0
2015-01-15 13:30:00,44.03,44.11,44.0,44.1,38500.0,36.2253,36.2911,36.2006,36.2829,38500.0
2015-01-15 13:35:00,44.09,44.12,44.05,44.07,44400.0,36.2747,36.2994,36.2418,36.2582,44400.0
2015-01-15 13:40:00,44.06,44.09,44.02,44.05,36000.0,36.25,36.2747,36.2171,36.2418,36000.0
2015-01-15 13:45:00,44.04,44.09,44.03,44.08,18500.0,36.2335,36.2747,36.2253,36.2665,18500.0
2015-01-15 13:50:00,44.09,44.21,44.09,44.19,22100.0,36.2747,36.3734,36.2747,36.357,22100.0
2015-01-15 13:55:00,44.19,44.2,44.14,44.18,24100.0,36.357,36.3652,36.3158,36.3487,24100.0
2015-01-15 14:00:00,44.18,44.2,44.12,44.17,19400.0,36.3487,36.3652,36.2994,36.3405,19400.0
2015-01-15 14:05:00,44.17,44.2,44.13,44.19,21300.0,36.3405,36.3652,36.3076,36.357,21300.0
2015-01-15 14:10:00,44.18,44.18,44.11,44.15,21500.0,36.3487,36.3487,36.2911,36.3241,21500.0
2015-01-15 14:15:00,44.15,44.18,44.12,44.15,22000.0,36.3241,36.3487,36.2994,36.3241,22000.0
2015-01-15 14:20:00,44.15,44.16,44.1,44.13,24800.0,36.3241,36.3323,36.2829,36.3076,24800.0
2015-01-15 14:25:00,44.13,44.16,44.12,44.13,16600.0,36.3076,36.3323,36.2994,36.3076,16600.0
2015-01-15 14:30:00,44.13,44.2,44.1,44.19,34700.0,36.3076,36.3652,36.2829,36.357,34700.0
2015-01-15 14:35:00,44.2,44.21,44.15,44.19,30100.0,36.3652,36.3734,36.3241,36.357,30100.0
2015-01-15 14:40:00,44.2,44.2,44.14,44.14,60800.0,36.3652,36.3652,36.3158,36.3158,60800.0
2015-01-15 14:45:00,44.14,44.17,44.1,44.12,49000.0,36.3158,36.3405,36.2829,36.2994,49000.0
2015-01-15 14:50:00,44.11,44.13,44.08,44.1,36800.0,36.2911,36.3076,36.2665,36.2829,36800.0
2015-01-15 14:55:00,44.11,44.22,44.1,44.17,59900.0,36.2911,36.3816,36.2829,36.3405,59900.0
2015-01-15 15:00:00,44.17,44.21,44.16,44.16,35700.0,36.3405,36.3734,36.3323,36.3323,35700.0
2015-01-15 15:05:00,44.16,44.16,44.1,44.13,40800.0,36.3323,36.3323,36.2829,36.3076,40800.0
2015-01-15 15:10:00,44.13,44.13,44.03,44.06,48700.0,36.3076,36.3076,36.2253,36.25,48700.0
2015-01-15 15:15:00,44.06,44.09,44.03,44.08,77000.0,36.25,36.2747,36.2253,36.2665,77000.0
2015-01-15 15:20:00,44.08,44.09,44.02,44.05,36800.0,36.2665,36.2747,36.2171,36.2418,36800.0
2015-01-15 15:25:00,44.04,44.14,44.04,44.12,37900.0,36.2335,36.3158,36.2335,36.2994,37900.0
2015-01-15 15:30:00,44.12,44.18,44.07,44.15,58400.0,36.2994,36.3487,36.2582,36.3241,58400.0
2015-01-15 15:35:00,44.14,44.15,44.08,44.12,48900.0,36.3158,36.3241,36.2665,36.2994,48900.0
2015-01-15 15:40:00,44.11,44.16,44.09,44.12,52300.0,36.2911,36.3323,36.2747,36.2994,52300.0
2015-01-15 15:45:00,44.13,44.13,44.04,44.08,120700.0,36.3076,36.3076,36.2335,36.2665,120700.0
2015-01-15 15:50:00,44.07,44.08,43.96,43.97,129500.0,36.2582,36.2665,36.1677,36.176,129500.0
2015-01-15 15:55:00,43.96,43.98,43.9,43.94,241700.0,36.1677,36.1842,36.1184,36.1513,241700.0
2015-01-16 09:30:00,43.8,44.06,43.77,43.98,502500.0,36.0361,36.25,36.0114,36.1842,502500.0
2015-01-16 09:35:00,43.98,44.09,43.96,43.97,45000.0,36.1842,36.2747,36.1677,36.176,45000.0
2015-01-16 09:40:00,43.97,44.11,43.97,43.97,39500.0,36.176,36.2911,36.176,36.176,39500.0
2015-01-16 09:45:00,43.95,43.97,43.8,43.87,32900.0,36.1595,36.176,36.0361,36.0937,32900.0
2015-01-16 09:50:00,43.87,43.9,43.79,43.8,31500.0,36.0937,36.1184,36.0279,36.0361,31500.0
2015-01-16 09:55:00,43.81,43.86,43.8,43.82,26300.0,36.0443,36.0855,36.0361,36.0525,26300.0
2015-01-16 10:00:00,43.82,43.94,43.79,43.81,61100.0,36.0525,36.1513,36.0279,36.0443,61100.0
2015-01-16 10:05:00,43.8,43.88,43.77,43.79,62100.0,36.0361,36.1019,36.0114,36.0279,62100.0
2015-01-16 10:10:00,43.79,43.84,43.72,43.72,28600.0,36.0279,36.069,35.9703,35.9703,28600.0
2015-01-16 10:15:00,43.73,43.87,43.73,43.86,48000.0,35.9785,36.0937,35.9785,36.0855,48000.0
2015-01-16 10:20:00,43.85,43.93,43.8,43.93,39900.0,36.0772,36.143,36.0361,36.143,39900.0
2015-01-16 10:25:00,43.94,44.01,43.91,43.92,60800.0,36.1513,36.2089,36.1266,36.1348,60800.0
2015-01-16 10:30:00,43.92,44.04,43.92,44.0,38600.0,36.1348,36.2335,36.1348,36.2006,38600.0
2015-01-16 10:35:00,43.99,43.99,43.91,43.97,31700.0,36.1924,36.1924,36.1266,36.176,31700.0
2015-01-16 10:40:00,43.96,44.05,43.94,44.03,28900.0,36.1677,36.2418,36.1513,36.2253,28900.0
2015-01-16 10:45:00,44.04,44.08,43.95,43.97,32200.0,36.2335,36.2665,36.1595,36.176,32200.0
2015-01-16 10:50:00,43.97,44.12,43.96,44.1,23100.0,36.176,36.2994,36.1677,36.2829,23100.0
2015-01-16 10:55:00,44.09,44.27,44.08,44.21,83600.0,36.2747,36.4228,36.2665,36.3734,83600.0
2015-01-16 11:00:00,44.21,44.26,44.19,44.19,19800.0,36.3734,36.4146,36.357,36.357,19800.0
2015-01-16 11:05:00,44.19,44.21,44.12,44.19,25300.0,36.357,36.3734,36.2994,36.357,25300.0
2015-01-16 11:10:00,44.2,44.21,44.11,44.13,25400.0,36.3652,36.3734,36.2911,36.3076,25400.0
2015-01-16 11:15:00,44.13,44.22,44.11,44.18,26900.0,36.3076,36.3816,36.2911,36.3487,26900.0
2015-01-16 11:20:00,44.17,44.19,44.14,44.16,25500.0,36.3405,36.357,36.3158,36.3323,25500.0
2015-01-16 11:25:00,44.16,44.16,44.06,44.11,31100.0,36.3323,36.3323,36.25,36.2911,31100.0
2015-01-16 11:30:00,44.11,44.16,44.11,44.12,18500.0,36.2911,36.3323,36.2911,36.2994,18500.0
2015-01-16 11:35:00,44.13,44.26,44.11,44.25,23700.0,36.3076,36.4146,36.2911,36.4063,23700.0
2015-01-16 11:40:00,44.25,44.31,44.24,44.26,14500.0,36.4063,36.4557,36.3981,36.4146,14500.0
2015-01-16 11:45:00,44.27,44.3,44.19,44.19,17300.0,36.4228,36.4475,36.357,36.357,17300.0
2015-01-16 11:50:00,44.18,44.18,44.12,44.14,17100.0,36.3487,36.3487,36.2994,36.3158,17100.0
2015-01-16 11:55:00,44.13,44.2,44.12,44.17,19600.0,36.3076,36.3652,36.2994,36.3405,19600.0
2015-01-16 12:00:00,44.17,44.29,44.17,44.27,69800.0,36.3405,36.4392,36.3405,36.4228,69800.0
2015-01-16 12:05:00,44.26,44.31,44.22,44.24,20000.0,36.4146,36.4557,36.3816,36.3981,20000.0
2015-01-16 12:10:00,44.24,44.32,44.24,44.29,21000.0,36.3981,36.4639,36.3981,36.4392,21000.0
2015-01-16 12:15:00,44.29,44.32,44.26,44.26,19300.0,36.4392,36.4639,36.4146,36.4146,19300.0
2015-01-16 12:20:00,44.26,44.26,44.21,44.23,9900.0,36.4146,36.4146,36.3734,36.3899,9900.0
2015-01-16 12:25:00,44.23,44.31,44.21,44.29,18600.0,36.3899,36.4557,36.3734,36.4392,18600.0
2015-01-16 12:30:00,44.28,44.3,44.27,44.28,7800.0,36.431,36.4475,36.4228,36.431,7800.0
2015-01-16 12:35:00,44.3,44.3,44.25,44.27,13500.0,36.4475,36.4475,36.4063,36.4228,13500.0
2015-01-16 12:40:00,44.28,44.4,44.25,44.38,65700.0,36.431,36.5297,36.4063,36.5133,65700.0
2015-01-16 12:45:00,44.38,44.4,44.35,44.37,21800.0,36.5133,36.5297,36.4886,36.5051,21800.0
2015-01-16 12:50:00,44.37,44.46,44.37,44.39,27000.0,36.5051,36.5791,36.5051,36.5215,27000.0
2015-01-16 12:55:00,44.39,44.41,44.36,44.4,32300.0,36.5215,36.538,36.4968,36.5297,32300.0
2015-01-16 13:00:00,44.39,44.43,44.36,44.37,17300.0,36.5215,36.5544,36.4968,36.5051,17300.0
2015-01-16 13:05:00,44.37,44.44,44.37,44.43,21400.0,36.5051,36.5626,36.5051,36.5544,21400.0
2015-01-16 13:10:00,44.42,44.43,44.38,44.4,13300.0,36.5462,36.5544,36.5133,36.5297,13300.0
2015-01-16 13:15:00,44.38,44.39,44.36,44.36,17500.0,36.5133,36.5215,36.4968,36.4968,17500.0
2015-01-16 13:20:00,44.37,44.41,44.35,44.39,32300.0,36.5051,36.538,36.4886,36.5215,32300.0
2015-01-16 13:25:00,44.39,44.39,44.31,44.34,14200.0,36.5215,36.5215,36.4557,36.4804,14200.0
2015-01-16 13:30:00,44.33,44.36,44.29,44.36,17400.0,36.4721,36.4968,36.4392,36.4968,17400.0
2015-01-16 13:35:00,44.36,44.38,44.31,44.36,38100.0,36.4968,36.5133,36.4557,36.4968,38100.0
2015-01-16 13:40:00,44.36,44.36,44.29,44.3,40400.0,36.4968,36.4968,36.4392,36.4475,40400.0
2015-01-16 13:45:00,44.3,44.39,44.28,44.38,19700.0,36.4475,36.5215,36.431,36.5133,19700.0
2015-01-16 13:50:00,44.38,44.42,44.36,44.41,14900.0,36.5133,36.5462,36.4968,36.538,14900.0
2015-01-16 13:55:00,44.41,44.43,44.4,44.42,10400.0,36.538,36.5544,36.5297,36.5462,10400.0
2015-01-16 14:00:00,44.42,44.45,44.37,44.41,30600.0,36.5462,36.5709,36.5051,36.538,30600.0
2015-01-16 14:05:00,44.4,44.44,44.39,44.4,24700.0,36.5297,36.5626,36.5215,36.5297,24700.0
2015-01-16 14:10:00,44.4,44.41,44.35,44.37,12600.0,36.5297,36.538,36.4886,36.5051,12600.0
2015-01-16 14:15:00,44.37,44.39,44.35,44.36,23800.0,36.5051,36.5215,36.4886,36.4968,23800.0
2015-01-16 14:20:00,44.37,44.4,44.36,44.4,9100.0,36.5051,36.5297,36.4968,36.5297,9100.0
2015-01-16 14:25:00,44.4,44.43,44.36,44.38,30000.0,36.5297,36.5544,36.4968,36.5133,30000.0
2015-01-16 14:30:00,44.38,44.39,44.33,44.33,20600.0,36.5133,36.5215,36.4721,36.4721,20600.0
2015-01-16 14:35:00,44.33,44.35,44.27,44.28,21000.0,36.4721,36.4886,36.4228,36.431,21000.0
2015-01-16 14:40:00,44.27,44.35,44.26,44.31,36200.0,36.4228,36.4886,36.4146,36.4557,36200.0
2015-01-16 14:45:00,44.31,44.35,44.31,44.35,15400.0,36.4557,36.4886,36.4557,36.4886,15400.0
2015-01-16 14:50:00,44.36,44.4,44.35,44.39,28100.0,36.4968,36.5297,36.4886,36.5215,28100.0
2015-01-16 14:55:00,44.39,44.42,44.37,44.41,20000.0,36.5215,36.5462,36.5051,36.538,20000.0
2015-01-16 15:00:00,44.4,44.4,44.35,44.37,37500.0,36.5297,36.5297,36.4886,36.5051,37500.0
2015-01-16 15:05:00,44.38,44.39,44.32,44.33,28100.0,36.5133,36.5215,36.4639,36.4721,28100.0
2015-01-16 15:10:00,44.32,44.32,44.28,44.29,74200.0,36.4639,36.4639,36.431,36.4392,74200.0
2015-01-16 15:15:00,44.29,44.35,44.29,44.33,39300.0,36.4392,36.4886,36.4392,36.4721,39300.0
2015-01-16 15:20:00,44.33,44.4,44.33,44.4,42500.0,36.4721,36.5297,36.4721,36.5297,42500.0
2015-01-16 15:25:00,44.39,44.41,44.36,44.36,21000.0,36.5215,36.538,36.4968,36.4968,21000.0
2015-01-16 15:30:00,44.36,44.4,44.34,44.4,25200.0,36.4968,36.5297,36.4804,36.5297,25200.0
2015-01-16 15:35:00,44.4,44.51,44.4,44.5,80400.0,36.5297,36.6202,36.5297,36.612,80400.0
2015-01-16 15:40:00,44.5,44.5,44.46,44.49,59800.0,36.612,36.612,36.5791,36.6038,59800.0
2015-01-16 15:45:00,44.48,44.55,44.45,44.51,150000.0,36.5956,36.6531,36.5709,36.6202,150000.0
2015-01-16 15:50:00,44.52,44.53,44.47,44.47,174900.0,36.6285,36.6367,36.5873,36.5873,174900.0
2015-01-16 15:55:00,44.48,44.52,44.46,44.48,517200.0,36.5956,36.6285,36.5791,36.5956,517200.0
2015-01-20 09:30:00,44.67,44.75,44.64,44.68,141500.0,36.7519,36.8177,36.7272,36.7601,141500.0
2015-01-20 09:35:00,44.67,44.74,44.62,44.62,265300.0,36.7519,36.8095,36.7107,36.7107,265300.0
2015-01-20 09:40:00,44.62,44.66,44.4,44.4,57800.0,36.7107,36.7436,36.5297,36.5297,57800.0
2015-01-20 09:45:00,44.4,44.43,44.27,44.29,64100.0,36.5297,36.5544,36.4228,36.4392,64100.0
2015-01-20 09:50:00,44.29,44.29,44.17,44.2,81400.0,36.4392,36.4392,36.3405,36.3652,81400.0
2015-01-20 09:55:00,44.21,44.21,43.98,44.0,142100.0,36.3734,36.3734,36.1842,36.2006,142100.0
2015-01-20 10:00:00,43.99,44.04,43.95,44.02,94600.0,36.1924,36.2335,36.1595,36.2171,94600.0
2015-01-20 10:05:00,44.02,44.08,43.98,44.06,78300.0,36.2171,36.2665,36.1842,36.25,78300.0
2015-01-20 10:10:00,44.06,44.17,44.04,44.17,52700.0,36.25,36.3405,36.2335,36.3405,52700.0
2015-01-20 10:15:00,44.17,44.22,44.04,44.07,55000.0,36.3405,36.3816,36.2335,36.2582,55000.0
2015-01-20 10:20:00,44.08,44.21,44.06,44.2,24000.0,36.2665,36.3734,36.25,36.3652,24000.0
2015-01-20 10:25:00,44.2,44.21,44.15,44.16,29900.0,36.3652,36.3734,36.3241,36.3323,29900.0
2015-01-20 10:30:00,44.16,44.17,44.04,44.07,57700.0,36.3323,36.3405,36.2335,36.2582,57700.0
2015-01-20 10:35:00,44.08,44.11,44.04,44.05,64000.0,36.2665,36.2911,36.2335,36.2418,64000.0
2015-01-20 10:40:00,44.05,44.05,43.92,43.99,46200.0,36.2418,36.2418,36.1348,36.1924,46200.0
2015-01-20 10:45:00,44.0,44.07,43.97,44.07,38600.0,36.2006,36.2582,36.176,36.2582,38600.0
2015-01-20 10:50:00,44.07,44.1,44.0,44.03,51000.0,36.2582,36.2829,36.2006,36.2253,51000.0
2015-01-20 10:55:00,44.03,44.05,43.96,43.99,42700.0,36.2253,36.2418,36.1677,36.1924,42700.0
2015-01-20 11:00:00,43.99,44.02,43.95,44.01,50600.0,36.1924,36.2171,36.1595,36.2089,50600.0
2015-01-20 11:05:00,44.01,44.06,43.95,44.02,127200.0,36.2089,36.25,36.1595,36.2171,127200.0
2015-01-20 11:10:00,44.04,44.05,44.02,44.04,26200.0,36.2335,36.2418,36.2171,36.2335,26200.0
2015-01-20 11:15:00,44.04,44.06,43.99,44.05,34500.0,36.2335,36.25,36.1924,36.2418,34500.0
2015-01-20 11:20:00,44.06,44.09,44.04,44.05,36300.0,36.25,36.2747,36.2335,36.2418,36300.0
2015-01-20 11:25:00,44.06,44.07,44.0,44.06,31300.0,36.25,36.2582,36.2006,36.25,31300.0
2015-01-20 11:30:00,44.06,44.09,44.03,44.04,42500.0,36.25,36.2747,36.2253,36.2335,42500.0
2015-01-20 11:35:00,44.05,44.09,44.03,44.07,43300.0,36.2418,36.2747,36.2253,36.2582,43300.0
2015-01-20 11:40:00,44.08,44.08,43.99,44.07,48000.0,36.2665,36.2665,36.1924,36.2582,48000.0
2015-01-20 11:45:00,44.07,44.07,43.95,43.97,60500.0,36.2582,36.2582,36.1595,36.176,60500.0
2015-01-20 11:50:00,43.97,43.99,43.92,43.93,82300.0,36.176,36.1924,36.1348,36.143,82300.0
2015-01-20 11:55:00,43.92,43.93,43.89,43.93,83300.0,36.1348,36.143,36.1101,36.143,83300.0
2015-01-20 12:00:00,43.92,43.96,43.91,43.94,38000.0,36.1348,36.1677,36.1266,36.1513,38000.0
2015-01-20 12:05:00,43.94,43.98,43.91,43.97,19700.0,36.1513,36.1842,36.1266,36.176,19700.0
2015-01-20 12:10:00,43.97,44.01,43.95,44.0,24900.0,36.176,36.2089,36.1595,36.2006,24900.0
2015-01-20 12:15:00,44.0,44.03,43.98,44.01,19800.0,36.2006,36.2253,36.1842,36.2089,19800.0
2015-01-20 12:20:00,44.0,44.01,43.93,43.94,23100.0,36.2006,36.2089,36.143,36.1513,23100.0
2015-01-20 12:25:00,43.94,43.99,43.93,43.98,11400.0,36.1513,36.1924,36.143,36.1842,11400.0
2015-01-20 12:30:00,43.99,44.0,43.95,43.96,16200.0,36.1924,36.2006,36.1595,36.1677,16200.0
2015-01-20 12:35:00,43.97,44.02,43.93,44.01,19300.0,36.176,36.2171,36.143,36.2089,19300.0
2015-01-20 12:40:00,44.02,44.06,44.01,44.03,22500.0,36.2171,36.25,36.2089,36.2253,22500.0
2015-01-20 12:45:00,44.03,44.08,44.02,44.04,33800.0,36.2253,36.2665,36.2171,36.2335,33800.0
2015-01-20 12:50:00,44.03,44.04,43.94,43.95,30600.0,36.2253,36.2335,36.1513,36.1595,30600.0
2015-01-20 12:55:00,43.96,44.0,43.94,44.0,23600.0,36.1677,36.2006,36.1513,36.2006,23600.0
2015-01-20 13:00:00,43.99,44.02,43.98,44.01,21000.0,36.1924,36.2171,36.1842,36.2089,21000.0
2015-01-20 13:05:00,44.01,44.01,43.92,43.93,54300.0,36.2089,36.2089,36.1348,36.143,54300.0
2015-01-20 13:10:00,43.93,43.98,43.92,43.96,37500.0,36.143,36.1842,36.1348,36.1677,37500.0
2015-01-20 13:15:00,43.95,43.98,43.94,43.98,38700.0,36.1595,36.1842,36.1513,36.1842,38700.0
2015-01-20 13:20:00,43.98,44.05,43.98,44.01,57300.0,36.1842,36.2418,36.1842,36.2089,57300.0
2015-01-20 13:25:00,44.01,44.03,44.0,44.03,71300.0,36.2089,36.2253,36.2006,36.2253,71300.0
2015-01-20 13:30:00,44.03,44.04,44.0,44.0,47300.0,36.2253,36.2335,36.2006,36.2006,47300.0
2015-01-20 13:35:00,44.0,44.01,43.98,44.01,22000.0,36.2006,36.2089,36.1842,36.2089,22000.0
2015-01-20 13:40:00,44.01,44.01,43.93,43.96,49900.0,36.2089,36.2089,36.143,36.1677,49900.0
2015-01-20 13:45:00,43.96,43.97,43.94,43.96,31600.0,36.1677,36.176,36.1513,36.1677,31600.0
2015-01-20 13:50:00,43.97,44.02,43.96,43.98,43600.0,36.176,36.2171,36.1677,36.1842,43600.0
2015-01-20 13:55:00,43.99,44.01,43.96,43.96,20800.0,36.1924,36.2089,36.1677,36.1677,20800.0
2015-01-20 14:00:00,43.97,44.06,43.95,44.04,27100.0,36.176,36.25,36.1595,36.2335,27100.0
2015-01-20 14:05:00,44.04,44.06,44.0,44.02,55100.0,36.2335,36.25,36.2006,36.2171,55100.0
2015-01-20 14:10:00,44.01,44.02,43.95,43.97,41900.0,36.2089,36.2171,36.1595,36.176,41900.0
2015-01-20 14:15:00,43.97,43.97,43.92,43.94,32700.0,36.176,36.176,36.1348,36.1513,32700.0
2015-01-20 14:20:00,43.94,43.97,43.92,43.94,26400.0,36.1513,36.176,36.1348,36.1513,26400.0
2015-01-20 14:25:00,43.95,44.0,43.94,43.97,35800.0,36.1595,36.2006,36.1513,36.176,35800.0
2015-01-20 14:30:00,43.97,44.05,43.96,44.04,39700.0,36.176,36.2418,36.1677,36.2335,39700.0
2015-01-20 14:35:00,44.05,44.1,44.04,44.1,21300.0,36.2418,36.2829,36.2335,36.2829,21300.0
2015-01-20 14:40:00,44.1,44.17,44.09,44.17,23800.0,36.2829,36.3405,36.2747,36.3405,23800.0
2015-01-20 14:45:00,44.16,44.21,44.16,44.21,40500.0,36.3323,36.3734,36.3323,36.3734,40500.0
2015-01-20 14:50:00,44.2,44.2,44.15,44.15,30900.0,36.3652,36.3652,36.3241,36.3241,30900.0
2015-01-20 14:55:00,44.14,44.19,44.14,44.19,30000.0,36.3158,36.357,36.3158,36.357,30000.0
2015-01-20 15:00:00,44.19,44.2,44.17,44.19,32200.0,36.357,36.3652,36.3405,36.357,32200.0
2015-01-20 15:05:00,44.19,44.2,44.16,44.19,43300.0,36.357,36.3652,36.3323,36.357,43300.0
2015-01-20 15:10:00,44.2,44.2,44.17,44.19,30800.0,36.3652,36.3652,36.3405,36.357,30800.0
2015-01-20 15:15:00,44.19,44.22,44.17,44.18,206900.0,36.357,36.3816,36.3405,36.3487,206900.0
2015-01-20 15:20:00,44.19,44.19,44.13,44.18,86000.0,36.357,36.357,36.3076,36.3487,86000.0
2015-01-20 15:25:00,44.19,44.21,44.16,44.17,46900.0,36.357,36.3734,36.3323,36.3405,46900.0
2015-01-20 15:30:00,44.18,44.18,44.1,44.13,54400.0,36.3487,36.3487,36.2829,36.3076,54400.0
2015-01-20 15:35:00,44.14,44.17,44.12,44.16,54800.0,36.3158,36.3405,36.2994,36.3323,54800.0
2015-01-20 15:40:00,44.15,44.19,44.13,44.18,57400.0,36.3241,36.357,36.3076,36.3487,57400.0
2015-01-20 15:45:00,44.19,44.2,44.16,44.19,95900.0,36.357,36.3652,36.3323,36.357,95900.0
2015-01-20 15:50:00,44.19,44.2,44.14,44.15,128900.0,36.357,36.3652,36.3158,36.3241,128900.0
2015-01-20 15:55:00,44.15,44.22,44.14,44.22,238900.0,36.3241,36.3816,36.3158,36.3816,238900.0
2015-01-21 09:30:00,43.96,44.07,43.62,43.62,195900.0,36.1677,36.2582,35.888,35.888,195900.0
2015-01-21 09:35:00,43.62,43.91,43.62,43.83,138100.0,35.888,36.1266,35.888,36.0608,138100.0
2015-01-21 09:40:00,43.84,44.03,43.84,43.98,79100.0,36.069,36.2253,36.069,36.1842,79100.0
2015-01-21 09:45:00,43.98,43.98,43.81,43.85,91100.0,36.1842,36.1842,36.0443,36.0772,91100.0
2015-01-21 09:50:00,43.86,43.98,43.85,43.91,91500.0,36.0855,36.1842,36.0772,36.1266,91500.0
2015-01-21 09:55:00,43.93,44.01,43.9,43.99,44000.0,36.143,36.2089,36.1184,36.1924,44000.0
2015-01-21 10:00:00,44.0,44.08,43.96,43.98,84800.0,36.2006,36.2665,36.1677,36.1842,84800.0
2015-01-21 10:05:00,43.98,44.06,43.89,43.89,52300.0,36.1842,36.25,36.1101,36.1101,52300.0
2015-01-21 10:10:00,43.89,43.97,43.84,43.96,76900.0,36.1101,36.176,36.069,36.1677,76900.0
2015-01-21 10:15:00,43.96,43.98,43.9,43.98,60400.0,36.1677,36.1842,36.1184,36.1842,60400.0
2015-01-21 10:20:00,43.98,44.0,43.92,43.96,42800.0,36.1842,36.2006,36.1348,36.1677,42800.0
2015-01-21 10:25:00,43.95,44.03,43.91,44.0,77900.0,36.1595,36.2253,36.1266,36.2006,77900.0
2015-01-21 10:30:00,44.0,44.04,43.96,44.01,32900.0,36.2006,36.2335,36.1677,36.2089,32900.0
2015-01-21 10:35:00,44.0,44.0,43.92,43.93,32100.0,36.2006,36.2006,36.1348,36.143,32100.0
2015-01-21 10:40:00,43.93,44.04,43.93,44.04,111100.0,36.143,36.2335,36.143,36.2335,111100.0
2015-01-21 10:45:00,44.05,44.17,44.04,44.17,30900.0,36.2418,36.3405,36.2335,36.3405,30900.0
2015-01-21 10:50:00,44.18,44.22,44.14,44.22,168100.0,36.3487,36.3816,36.3158,36.3816,168100.0
2015-01-21 10:55:00,44.21,44.24,44.19,44.19,37400.0,36.3734,36.3981,36.357,36.357,37400.0
2015-01-21 11:00:00,44.19,44.25,44.18,44.18,45000.0,36.357,36.4063,36.3487,36.3487,45000.0
2015-01-21 11:05:00,44.19,44.22,44.17,44.19,51200.0,36.357,36.3816,36.3405,36.357,51200.0
2015-01-21 11:10:00,44.19,44.21,44.18,44.19,65700.0,36.357,36.3734,36.3487,36.357,65700.0
2015-01-21 11:15:00,44.19,44.2,44.14,44.15,56400.0,36.357,36.3652,36.3158,36.3241,56400.0
2015-01-21 11:20:00,44.16,44.16,44.1,44.15,40100.0,36.3323,36.3323,36.2829,36.3241,40100.0
2015-01-21 11:25:00,44.15,44.15,44.12,44.14,70300.0,36.3241,36.3241,36.2994,36.3158,70300.0
2015-01-21 11:30:00,44.15,44.18,44.13,44.14,45700.0,36.3241,36.3487,36.3076,36.3158,45700.0
2015-01-21 11:35:00,44.14,44.17,44.1,44.1,31800.0,36.3158,36.3405,36.2829,36.2829,31800.0
2015-01-21 11:40:00,44.1,44.13,44.07,44.09,62100.0,36.2829,36.3076,36.2582,36.2747,62100.0
2015-01-21 11:45:00,44.09,44.1,44.06,44.09,52500.0,36.2747,36.2829,36.25,36.2747,52500.0
2015-01-21 11:50:00,44.1,44.13,44.09,44.12,71600.0,36.2829,36.3076,36.2747,36.2994,71600.0
2015-01-21 11:55:00,44.12,44.13,44.08,44.09,34500.0,36.2994,36.3076,36.2665,36.2747,34500.0
2015-01-21 12:00:00,44.09,44.13,44.08,44.1,20400.0,36.2747,36.3076,36.2665,36.2829,20400.0
2015-01-21 12:05:00,44.11,44.12,44.06,44.06,21000.0,36.2911,36.2994,36.25,36.25,21000.0
2015-01-21 12:10:00,44.06,44.14,44.04,44.13,31700.0,36.25,36.3158,36.2335,36.3076,31700.0
2015-01-21 12:15:00,44.14,44.15,44.12,44.12,24700.0,36.3158,36.3241,36.2994,36.2994,24700.0
2015-01-21 12:20:00,44.12,44.13,44.06,44.06,25200.0,36.2994,36.3076,36.25,36.25,25200.0
2015-01-21 12:25:00,44.06,44.08,44.05,44.08,28300.0,36.25,36.2665,36.2418,36.2665,28300.0
2015-01-21 12:30:00,44.09,44.1,44.01,44.02,47100.0,36.2747,36.2829,36.2089,36.2171,47100.0
2015-01-21 12:35:00,44.02,44.02,43.97,43.98,33100.0,36.2171,36.2171,36.176,36.1842,33100.0
2015-01-21 12:40:00,43.98,44.02,43.97,44.01,46400.0,36.1842,36.2171,36.176,36.2089,46400.0
2015-01-21 12:45:00,44.0,44.04,44.0,44.02,33700.0,36.2006,36.2335,36.2006,36.2171,33700.0
2015-01-21 12:50:00,44.02,44.05,43.89,43.92,77100.0,36.2171,36.2418,36.1101,36.1348,77100.0
2015-01-21 12:55:00,43.92,43.96,43.91,43.94,13800.0,36.1348,36.1677,36.1266,36.1513,13800.0
2015-01-21 13:00:00,43.95,44.0,43.92,44.0,24000.0,36.1595,36.2006,36.1348,36.2006,24000.0
2015-01-21 13:05:00,44.0,44.04,43.97,44.03,30800.0,36.2006,36.2335,36.176,36.2253,30800.0
2015-01-21 13:10:00,44.02,44.03,43.97,44.02,43100.0,36.2171,36.2253,36.176,36.2171,43100.0
2015-01-21 13:15:00,44.02,44.07,44.01,44.04,29700.0,36.2171,36.2582,36.2089,36.2335,29700.0
2015-01-21 13:20:00,44.05,44.05,44.0,44.02,26200.0,36.2418,36.2418,36.2006,36.2171,26200.0
2015-01-21 13:25:00,44.03,44.04,43.93,43.93,27000.0,36.2253,36.2335,36.143,36.143,27000.0
2015-01-21 13:30:00,43.93,43.94,43.86,43.89,47200.0,36.143,36.1513,36.0855,36.1101,47200.0
2015-01-21 13:35:00,43.89,43.9,43.85,43.89,22400.0,36.1101,36.1184,36.0772,36.1101,22400.0
2015-01-21 13:40:00,43.89,43.9,43.88,43.9,35100.0,36.1101,36.1184,36.1019,36.1184,35100.0
2015-01-21 13:45:00,43.9,43.9,43.87,43.87,36900.0,36.1184,36.1184,36.0937,36.0937,36900.0
2015-01-21 13:50:00,43.87,43.9,43.87,43.87,27200.0,36.0937,36.1184,36.0937,36.0937,27200.0
2015-01-21 13:55:00,43.87,43.88,43.82,43.84,40700.0,36.0937,36.1019,36.0525,36.069,40700.0
2015-01-21 14:00:00,43.83,43.84,43.77,43.84,35000.0,36.0608,36.069,36.0114,36.069,35000.0
2015-01-21 14:05:00,43.83,43.85,43.81,43.82,27700.0,36.0608,36.0772,36.0443,36.0525,27700.0
2015-01-21 14:10:00,43.82,43.86,43.78,43.86,34100.0,36.0525,36.0855,36.0196,36.0855,34100.0
2015-01-21 14:15:00,43.86,43.88,43.84,43.84,24200.0,36.0855,36.1019,36.069,36.069,24200.0
2015-01-21 14:20:00,43.85,43.89,43.84,43.87,30000.0,36.0772,36.1101,36.069,36.0937,30000.0
2015-01-21 14:25:00,43.87,43.89,43.84,43.86,31800.0,36.0937,36.1101,36.069,36.0855,31800.0
2015-01-21 14:30:00,43.86,43.89,43.84,43.85,24800.0,36.0855,36.1101,36.069,36.0772,24800.0
2015-01-21 14:35:00,43.85,43.85,43.8,43.81,34600.0,36.0772,36.0772,36.0361,36.0443,34600.0
2015-01-21 14:40:00,43.81,43.86,43.78,43.86,28400.0,36.0443,36.0855,36.0196,36.0855,28400.0
2015-01-21 14:45:00,43.86,43.89,43.85,43.88,36900.0,36.0855,36.1101,36.0772,36.1019,36900.0
2015-01-21 14:50:00,43.89,43.93,43.89,43.92,28500.0,36.1101,36.143,36.1101,36.1348,28500.0
2015-01-21 14:55:00,43.92,43.95,43.91,43.94,36400.0,36.1348,36.1595,36.1266,36.1513,36400.0
2015-01-21 15:00:00,43.93,43.99,43.93,43.99,89700.0,36.143,36.1924,36.143,36.1924,89700.0
2015-01-21 15:05:00,43.98,43.99,43.93,43.94,36600.0,36.1842,36.1924,36.143,36.1513,36600.0
2015-01-21 15:10:00,43.93,43.97,43.9,43.97,57600.0,36.143,36.176,36.1184,36.176,57600.0
2015-01-21 15:15:00,43.97,44.07,43.96,44.06,68200.0,36.176,36.2582,36.1677,36.25,68200.0
2015-01-21 15:20:00,44.05,44.08,44.05,44.08,56600.0,36.2418,36.2665,36.2418,36.2665,56600.0
2015-01-21 15:25:00,44.08,44.09,44.05,44.08,70000.0,36.2665,36.2747,36.2418,36.2665,70000.0
2015-01-21 15:30:00,44.07,44.11,44.04,44.1,61700.0,36.2582,36.2911,36.2335,36.2829,61700.0
2015-01-21 15:35:00,44.11,44.11,44.05,44.08,77100.0,36.2911,36.2911,36.2418,36.2665,77100.0
2015-01-21 15:40:00,44.08,44.09,44.05,44.07,66800.0,36.2665,36.2747,36.2418,36.2582,66800.0
2015-01-21 15:45:00,44.08,44.12,44.07,44.12,108100.0,36.2665,36.2994,36.2582,36.2994,108100.0
2015-01-21 15:50:00,44.12,44.12,44.1,44.1,116400.0,36.2994,36.2994,36.2829,36.2829,116400.0
2015-01-21 15:55:00,44.11,44.12,44.06,44.08,371600.0,36.2911,36.2994,36.25,36.2665,371600.0
2015-01-22 09:30:00,44.34,44.48,44.3,44.35,120800.0,36.4804,36.5956,36.4475,36.4886,120800.0
2015-01-22 09:35:00,44.34,44.34,44.07,44.08,87000.0,36.4804,36.4804,36.2582,36.2665,87000.0
2015-01-22 09:40:00,44.08,44.08,43.89,44.01,66200.0,36.2665,36.2665,36.1101,36.2089,66200.0
2015-01-22 09:45:00,44.02,44.07,43.81,43.91,114800.0,36.2171,36.2582,36.0443,36.1266,114800.0
2015-01-22 09:50:00,43.9,43.91,43.81,43.86,41800.0,36.1184,36.1266,36.0443,36.0855,41800.0
2015-01-22 09:55:00,43.86,43.91,43.8,43.88,38000.0,36.0855,36.1266,36.0361,36.1019,38000.0
2015-01-22 10:00:00,43.88,44.0,43.85,43.89,68200.0,36.1019,36.2006,36.0772,36.1101,68200.0
2015-01-22 10:05:00,43.89,43.98,43.87,43.9,79100.0,36.1101,36.1842,36.0937,36.1184,79100.0
2015-01-22 10:10:00,43.91,44.0,43.88,43.99,46200.0,36.1266,36.2006,36.1019,36.1924,46200.0
2015-01-22 10:15:00,43.99,44.09,43.98,44.08,38800.0,36.1924,36.2747,36.1842,36.2665,38800.0
2015-01-22 10:20:00,44.08,44.15,44.07,44.13,39500.0,36.2665,36.3241,36.2582,36.3076,39500.0
2015-01-22 10:25:00,44.13,44.14,44.05,44.08,39400.0,36.3076,36.3158,36.2418,36.2665,39400.0
2015-01-22 10:30:00,44.08,44.13,44.05,44.06,47400.0,36.2665,36.3076,36.2418,36.25,47400.0
2015-01-22 10:35:00,44.06,44.12,44.04,44.05,71300.0,36.25,36.2994,36.2335,36.2418,71300.0
2015-01-22 10:40:00,44.05,44.16,44.04,44.16,41200.0,36.2418,36.3323,36.2335,36.3323,41200.0
2015-01-22 10:45:00,44.17,44.23,44.17,44.23,142100.0,36.3405,36.3899,36.3405,36.3899,142100.0
2015-01-22 10:50:00,44.23,44.23,44.18,44.19,164000.0,36.3899,36.3899,36.3487,36.357,164000.0
2015-01-22 10:55:00,44.2,44.23,44.17,44.23,158600.0,36.3652,36.3899,36.3405,36.3899,158600.0
2015-01-22 11:00:00,44.23,44.29,44.23,44.28,83100.0,36.3899,36.4392,36.3899,36.431,83100.0
2015-01-22 11:05:00,44.27,44.28,44.2,44.21,40600.0,36.4228,36.431,36.3652,36.3734,40600.0
2015-01-22 11:10:00,44.2,44.21,44.16,44.2,23900.0,36.3652,36.3734,36.3323,36.3652,23900.0
2015-01-22 11:15:00,44.2,44.2,44.15,44.19,31000.0,36.3652,36.3652,36.3241,36.357,31000.0
2015-01-22 11:20:00,44.19,44.27,44.19,44.27,49400.0,36.357,36.4228,36.357,36.4228,49400.0
2015-01-22 11:25:00,44.27,44.29,44.21,44.23,99900.0,36.4228,36.4392,36.3734,36.3899,99900.0
2015-01-22 11:30:00,44.24,44.24,44.17,44.23,50200.0,36.3981,36.3981,36.3405,36.3899,50200.0
2015-01-22 11:35:00,44.23,44.24,44.15,44.2,28900.0,36.3899,36.3981,36.3241,36.3652,28900.0
2015-01-22 11:40:00,44.2,44.24,44.17,44.18,47200.0,36.3652,36.3981,36.3405,36.3487,47200.0
2015-01-22 11:45:00,44.17,44.18,44.12,44.14,48000.0,36.3405,36.3487,36.2994,36.3158,48000.0
2015-01-22 11:50:00,44.13,44.14,44.08,44.09,32100.0,36.3076,36.3158,36.2665,36.2747,32100.0
2015-01-22 11:55:00,44.1,44.11,44.05,44.09,68500.0,36.2829,36.2911,36.2418,36.2747,68500.0
2015-01-22 12:00:00,44.1,44.11,44.05,44.08,36400.0,36.2829,36.2911,36.2418,36.2665,36400.0
2015-01-22 12:05:00,44.08,44.11,44.05,44.06,33600.0,36.2665,36.2911,36.2418,36.25,33600.0
2015-01-22 12:10:00,44.07,44.12,44.06,44.08,28900.0,36.2582,36.2994,36.25,36.2665,28900.0
2015-01-22 12:15:00,44.07,44.11,44.06,44.1,24700.0,36.2582,36.2911,36.25,36.2829,24700.0
2015-01-22 12:20:00,44.1,44.14,44.08,44.11,15900.0,36.2829,36.3158,36.2665,36.2911,15900.0
2015-01-22 12:25:00,44.11,44.16,44.11,44.15,12100.0,36.2911,36.3323,36.2911,36.3241,12100.0
2015-01-22 12:30:00,44.15,44.16,44.1,44.13,18200.0,36.3241,36.3323,36.2829,36.3076,18200.0
2015-01-22 12:35:00,44.14,44.16,44.08,44.1,26500.0,36.3158,36.3323,36.2665,36.2829,26500.0
2015-01-22 12:40:00,44.11,44.14,44.1,44.13,17900.0,36.2911,36.3158,36.2829,36.3076,17900.0
2015-01-22 12:45:00,44.13,44.15,44.11,44.14,13300.0,36.3076,36.3241,36.2911,36.3158,13300.0
2015-01-22 12:50:00,44.14,44.15,44.06,44.08,26700.0,36.3158,36.3241,36.25,36.2665,26700.0
2015-01-22 12:55:00,44.09,44.11,44.06,44.09,27300.0,36.2747,36.2911,36.25,36.2747,27300.0
2015-01-22 13:00:00,44.1,44.17,44.09,44.16,56800.0,36.2829,36.3405,36.2747,36.3323,56800.0
2015-01-22 13:05:00,44.16,44.17,44.14,44.17,17200.0,36.3323,36.3405,36.3158,36.3405,17200.0
2015-01-22 13:10:00,44.16,44.2,44.15,44.16,58000.0,36.3323,36.3652,36.3241,36.3323,58000.0
2015-01-22 13:15:00,44.16,44.17,44.11,44.12,18200.0,36.3323,36.3405,36.2911,36.2994,18200.0
2015-01-22 13:20:00,44.13,44.16,44.1,44.15,23100.0,36.3076,36.3323,36.2829,36.3241,23100.0
2015-01-22 13:25:00,44.14,44.16,44.1,44.15,17900.0,36.3158,36.3323,36.2829,36.3241,17900.0
2015-01-22 13:30:00,44.14,44.18,44.14,44.17,18800.0,36.3158,36.3487,36.3158,36.3405,18800.0
2015-01-22 13:35:00,44.17,44.17,44.14,44.16,20300.0,36.3405,36.3405,36.3158,36.3323,20300.0
2015-01-22 13:40:00,44.16,44.2,44.15,44.2,38200.0,36.3323,36.3652,36.3241,36.3652,38200.0
2015-01-22 13:45:00,44.19,44.2,44.18,44.2,110200.0,36.357,36.3652,36.3487,36.3652,110200.0
2015-01-22 13:50:00,44.2,44.2,44.18,44.19,42800.0,36.3652,36.3652,36.3487,36.357,42800.0
2015-01-22 13:55:00,44.19,44.19,44.15,44.17,21800.0,36.357,36.357,36.3241,36.3405,21800.0
2015-01-22 14:00:00,44.18,44.2,44.17,44.19,43400.0,36.3487,36.3652,36.3405,36.357,43400.0
2015-01-22 14:05:00,44.19,44.19,44.14,44.16,21000.0,36.357,36.357,36.3158,36.3323,21000.0
2015-01-22 14:10:00,44.16,44.2,44.15,44.19,27600.0,36.3323,36.3652,36.3241,36.357,27600.0
2015-01-22 14:15:00,44.2,44.27,44.18,44.27,60300.0,36.3652,36.4228,36.3487,36.4228,60300.0
2015-01-22 14:20:00,44.27,44.27,44.23,44.26,22900.0,36.4228,36.4228,36.3899,36.4146,22900.0
2015-01-22 14:25:00,44.26,44.3,44.26,44.28,19100.0,36.4146,36.4475,36.4146,36.431,19100.0
2015-01-22 14:30:00,44.28,44.41,44.28,44.36,46400.0,36.431,36.538,36.431,36.4968,46400.0
2015-01-22 14:35:00,44.35,44.37,44.34,44.36,48000.0,36.4886,36.5051,36.4804,36.4968,48000.0
2015-01-22 14:40:00,44.36,44.37,44.33,44.37,41400.0,36.4968,36.5051,36.4721,36.5051,41400.0
2015-01-22 14:45:00,44.37,44.45,44.36,44.41,31600.0,36.5051,36.5709,36.4968,36.538,31600.0
2015-01-22 14:50:00,44.41,44.44,44.41,44.41,62200.0,36.538,36.5626,36.538,36.538,62200.0
2015-01-22 14:55:00,44.42,44.49,44.41,44.48,55200.0,36.5462,36.6038,36.538,36.5956,55200.0
2015-01-22 15:00:00,44.48,44.55,44.46,44.52,80100.0,36.5956,36.6531,36.5791,36.6285,80100.0
2015-01-22 15:05:00,44.51,44.54,44.5,44.52,31000.0,36.6202,36.6449,36.612,36.6285,31000.0
2015-01-22 15:10:00,44.53,44.55,44.5,44.54,50700.0,36.6367,36.6531,36.612,36.6449,50700.0
2015-01-22 15:15:00,44.54,44.57,44.52,44.55,74300.0,36.6449,36.6696,36.6285,36.6531,74300.0
2015-01-22 15:20:00,44.56,44.56,44.48,44.5,270400.0,36.6614,36.6614,36.5956,36.612,270400.0
2015-01-22 15:25:00,44.5,44.53,44.47,44.52,80100.0,36.612,36.6367,36.5873,36.6285,80100.0
2015-01-22 15:30:00,44.52,44.54,44.5,44.54,98000.0,36.6285,36.6449,36.612,36.6449,98000.0
2015-01-22 15:35:00,44.54,44.54,44.49,44.52,109300.0,36.6449,36.6449,36.6038,36.6285,109300.0
2015-01-22 15:40:00,44.52,44.52,44.46,44.46,114700.0,36.6285,36.6285,36.5791,36.5791,114700.0
2015-01-22 15:45:00,44.46,44.47,44.44,44.44,140700.0,36.5791,36.5873,36.5626,36.5626,140700.0
2015-01-22 15:50:00,44.45,44.45,44.41,44.45,152300.0,36.5709,36.5709,36.538,36.5709,152300.0
2015-01-22 15:55:00,44.45,44.49,44.42,44.48,266500.0,36.5709,36.6038,36.5462,36.5956,266500.0
2015-01-23 09:30:00,44.48,44.48,44.23,44.27,140700.0,36.5956,36.5956,36.3899,36.4228,140700.0
2015-01-23 09:35:00,44.25,44.26,44.08,44.08,73400.0,36.4063,36.4146,36.2665,36.2665,73400.0
2015-01-23 09:40:00,44.06,44.17,44.03,44.14,62200.0,36.25,36.3405,36.2253,36.3158,62200.0
2015-01-23 09:45:00,44.14,44.32,44.14,44.19,47400.0,36.3158,36.4639,36.3158,36.357,47400.0
2015-01-23 09:50:00,44.18,44.19,44.11,44.12,52000.0,36.3487,36.357,36.2911,36.2994,52000.0
2015-01-23 09:55:00,44.12,44.18,44.07,44.16,51000.0,36.2994,36.3487,36.2582,36.3323,51000.0
2015-01-23 10:00:00,44.16,44.27,44.11,44.22,44500.0,36.3323,36.4228,36.2911,36.3816,44500.0
2015-01-23 10:05:00,44.21,44.25,44.17,44.19,54000.0,36.3734,36.4063,36.3405,36.357,54000.0
2015-01-23 10:10:00,44.18,44.2,44.14,44.17,39700.0,36.3487,36.3652,36.3158,36.3405,39700.0
2015-01-23 10:15:00,44.16,44.17,44.13,44.14,35500.0,36.3323,36.3405,36.3076,36.3158,35500.0
2015-01-23 10:20:00,44.15,44.18,44.13,44.15,46600.0,36.3241,36.3487,36.3076,36.3241,46600.0
2015-01-23 10:25:00,44.15,44.15,44.07,44.08,67700.0,36.3241,36.3241,36.2582,36.2665,67700.0
2015-01-23 10:30:00,44.08,44.1,43.99,44.01,88900.0,36.2665,36.2829,36.1924,36.2089,88900.0
2015-01-23 10:35:00,44.01,44.02,43.95,43.97,73500.0,36.2089,36.2171,36.1595,36.176,73500.0
2015-01-23 10:40:00,43.96,43.97,43.89,43.91,63900.0,36.1677,36.176,36.1101,36.1266,63900.0
2015-01-23 10:45:00,43.91,43.91,43.82,43.88,69500.0,36.1266,36.1266,36.0525,36.1019,69500.0
2015-01-23 10:50:00,43.88,44.05,43.88,44.05,50600.0,36.1019,36.2418,36.1019,36.2418,50600.0
2015-01-23 10:55:00,44.04,44.14,44.03,44.08,234200.0,36.2335,36.3158,36.2253,36.2665,234200.0
2015-01-23 11:00:00,44.08,44.09,44.04,44.05,105900.0,36.2665,36.2747,36.2335,36.2418,105900.0
2015-01-23 11:05:00,44.05,44.06,44.0,44.0,27400.0,36.2418,36.25,36.2006,36.2006,27400.0
2015-01-23 11:10:00,44.0,44.01,43.96,43.99,42600.0,36.2006,36.2089,36.1677,36.1924,42600.0
2015-01-23 11:15:00,44.0,44.09,43.99,44.09,121500.0,36.2006,36.2747,36.1924,36.2747,121500.0
2015-01-23 11:20:00,44.09,44.11,44.08,44.1,117900.0,36.2747,36.2911,36.2665,36.2829,117900.0
2015-01-23 11:25:00,44.1,44.18,44.08,44.16,49700.0,36.2829,36.3487,36.2665,36.3323,49700.0
2015-01-23 11:30:00,44.17,44.17,44.09,44.12,48200.0,36.3405,36.3405,36.2747,36.2994,48200.0
2015-01-23 11:35:00,44.11,44.14,44.07,44.08,36700.0,36.2911,36.3158,36.2582,36.2665,36700.0
2015-01-23 11:40:00,44.08,44.08,44.04,44.04,63300.0,36.2665,36.2665,36.2335,36.2335,63300.0
2015-01-23 11:45:00,44.04,44.07,44.03,44.05,119200.0,36.2335,36.2582,36.2253,36.2418,119200.0
2015-01-23 11:50:00,44.04,44.08,44.03,44.05,31400.0,36.2335,36.2665,36.2253,36.2418,31400.0
2015-01-23 11:55:00,44.05,44.09,44.04,44.05,22900.0,36.2418,36.2747,36.2335,36.2418,22900.0
2015-01-23 12:00:00,44.05,44.09,44.04,44.08,25400.0,36.2418,36.2747,36.2335,36.2665,25400.0
2015-01-23 12:05:00,44.08,44.1,44.06,44.08,491800.0,36.2665,36.2829,36.25,36.2665,491800.0
2015-01-23 12:10:00,44.08,44.16,44.07,44.16,33600.0,36.2665,36.3323,36.2582,36.3323,33600.0
2015-01-23 12:15:00,44.15,44.22,44.13,44.2,118800.0,36.3241,36.3816,36.3076,36.3652,118800.0
2015-01-23 12:20:00,44.2,44.22,44.17,44.22,25900.0,36.3652,36.3816,36.3405,36.3816,25900.0
2015-01-23 12:25:00,44.21,44.25,44.17,44.18,286400.0,36.3734,36.4063,36.3405,36.3487,286400.0
2015-01-23 12:30:00,44.18,44.23,44.17,44.2,53300.0,36.3487,36.3899,36.3405,36.3652,53300.0
2015-01-23 12:35:00,44.2,44.23,44.2,44.23,63300.0,36.3652,36.3899,36.3652,36.3899,63300.0
2015-01-23 12:40:00,44.22,44.24,44.2,44.2,72200.0,36.3816,36.3981,36.3652,36.3652,72200.0
2015-01-23 12:45:00,44.21,44.23,44.18,44.2,111500.0,36.3734,36.3899,36.3487,36.3652,111500.0
2015-01-23 12:50:00,44.2,44.21,44.15,44.15,72100.0,36.3652,36.3734,36.3241,36.3241,72100.0
2015-01-23 12:55:00,44.15,44.18,44.15,44.15,54000.0,36.3241,36.3487,36.3241,36.3241,54000.0
2015-01-23 13:00:00,44.15,44.16,44.11,44.15,41800.0,36.3241,36.3323,36.2911,36.3241,41800.0
2015-01-23 13:05:00,44.15,44.18,44.14,44.17,25700.0,36.3241,36.3487,36.3158,36.3405,25700.0
2015-01-23 13:10:00,44.17,44.18,44.12,44.13,40500.0,36.3405,36.3487,36.2994,36.3076,40500.0
2015-01-23 13:15:00,44.12,44.13,44.07,44.11,28800.0,36.2994,36.3076,36.2582,36.2911,28800.0
2015-01-23 13:20:00,44.1,44.15,44.1,44.14,16600.0,36.2829,36.3241,36.2829,36.3158,16600.0
2015-01-23 13:25:00,44.14,44.15,44.11,44.14,40200.0,36.3158,36.3241,36.2911,36.3158,40200.0
2015-01-23 13:30:00,44.15,44.15,44.1,44.13,25300.0,36.3241,36.3241,36.2829,36.3076,25300.0
2015-01-23 13:35:00,44.13,44.13,44.11,44.12,40400.0,36.3076,36.3076,36.2911,36.2994,40400.0
2015-01-23 13:40:00,44.13,44.13,44.11,44.12,70100.0,36.3076,36.3076,36.2911,36.2994,70100.0
2015-01-23 13:45:00,44.12,44.15,44.11,44.13,63700.0,36.2994,36.3241,36.2911,36.3076,63700.0
2015-01-23 13:50:00,44.13,44.16,44.13,44.15,117900.0,36.3076,36.3323,36.3076,36.3241,117900.0
2015-01-23 13:55:00,44.15,44.15,44.13,44.13,53900.0,36.3241,36.3241,36.3076,36.3076,53900.0
2015-01-23 14:00:00,44.14,44.16,44.11,44.15,54400.0,36.3158,36.3323,36.2911,36.3241,54400.0
2015-01-23 14:05:00,44.14,44.15,44.11,44.12,75600.0,36.3158,36.3241,36.2911,36.2994,75600.0
2015-01-23 14:10:00,44.12,44.12,44.08,44.08,47000.0,36.2994,36.2994,36.2665,36.2665,47000.0
2015-01-23 14:15:00,44.09,44.09,44.0,44.05,49800.0,36.2747,36.2747,36.2006,36.2418,49800.0
2015-01-23 14:20:00,44.04,44.07,44.03,44.03,23200.0,36.2335,36.2582,36.2253,36.2253,23200.0
2015-01-23 14:25:00,44.05,44.1,44.04,44.07,30000.0,36.2418,36.2829,36.2335,36.2582,30000.0
2015-01-23 14:30:00,44.06,44.08,44.05,44.06,33700.0,36.25,36.2665,36.2418,36.25,33700.0
2015-01-23 14:35:00,44.06,44.06,43.99,44.0,71800.0,36.25,36.25,36.1924,36.2006,71800.0
2015-01-23 14:40:00,44.0,44.01,43.98,43.98,35000.0,36.2006,36.2089,36.1842,36.1842,35000.0
2015-01-23 14:45:00,43.98,43.98,43.92,43.93,46500.0,36.1842,36.1842,36.1348,36.143,46500.0
2015-01-23 14:50:00,43.94,43.99,43.92,43.98,36700.0,36.1513,36.1924,36.1348,36.1842,36700.0
2015-01-23 14:55:00,43.98,44.01,43.96,43.96,40300.0,36.1842,36.2089,36.1677,36.1677,40300.0
2015-01-23 15:00:00,43.97,43.97,43.89,43.91,116500.0,36.176,36.176,36.1101,36.1266,116500.0
2015-01-23 15:05:00,43.91,43.92,43.87,43.88,114300.0,36.1266,36.1348,36.0937,36.1019,114300.0
2015-01-23 15:10:00,43.89,43.92,43.88,43.89,58100.0,36.1101,36.1348,36.1019,36.1101,58100.0
2015-01-23 15:15:00,43.89,43.91,43.84,43.86,91100.0,36.1101,36.1266,36.069,36.0855,91100.0
2015-01-23 15:20:00,43.87,43.9,43.84,43.89,59200.0,36.0937,36.1184,36.069,36.1101,59200.0
2015-01-23 15:25:00,43.9,43.91,43.88,43.9,47500.0,36.1184,36.1266,36.1019,36.1184,47500.0
2015-01-23 15:30:00,43.91,43.91,43.83,43.84,95800.0,36.1266,36.1266,36.0608,36.069,95800.0
2015-01-23 15:35:00,43.84,43.86,43.82,43.83,93500.0,36.069,36.0855,36.0525,36.0608,93500.0
2015-01-23 15:40:00,43.83,43.88,43.82,43.86,96700.0,36.0608,36.1019,36.0525,36.0855,96700.0
2015-01-23 15:45:00,43.86,43.89,43.83,43.89,109200.0,36.0855,36.1101,36.0608,36.1101,109200.0
2015-01-23 15:50:00,43.89,43.9,43.86,43.88,146500.0,36.1101,36.1184,36.0855,36.1019,146500.0
2015-01-23 15:55:00,43.87,43.88,43.83,43.85,257000.0,36.0937,36.1019,36.0608,36.0772,257000.0
2015-01-26 09:30:00,43.74,43.74,43.53,43.57,174500.0,35.9867,35.9867,35.814,35.8469,174500.0
2015-01-26 09:35:00,43.58,43.6,43.45,43.45,137700.0,35.8551,35.8715,35.7481,35.7481,137700.0
2015-01-26 09:40:00,43.45,43.59,43.42,43.57,82000.0,35.7481,35.8633,35.7234,35.8469,82000.0
2015-01-26 09:45:00,43.56,43.59,43.52,43.56,62300.0,35.8386,35.8633,35.8057,35.8386,62300.0
2015-01-26 09:50:00,43.56,43.64,43.55,43.59,60100.0,35.8386,35.9045,35.8304,35.8633,60100.0
2015-01-26 09:55:00,43.6,43.67,43.59,43.65,68400.0,35.8715,35.9291,35.8633,35.9127,68400.0
2015-01-26 10:00:00,43.66,43.75,43.66,43.73,34000.0,35.9209,35.995,35.9209,35.9785,34000.0
2015-01-26 10:05:00,43.74,43.81,43.74,43.77,56400.0,35.9867,36.0443,35.9867,36.0114,56400.0
2015-01-26 10:10:00,43.77,43.78,43.71,43.72,33700.0,36.0114,36.0196,35.962,35.9703,33700.0
2015-01-26 10:15:00,43.72,43.74,43.68,43.74,90200.0,35.9703,35.9867,35.9374,35.9867,90200.0
2015-01-26 10:20:00,43.75,43.75,43.64,43.65,65500.0,35.995,35.995,35.9045,35.9127,65500.0
2015-01-26 10:25:00,43.65,43.72,43.64,43.7,71800.0,35.9127,35.9703,35.9045,35.9538,71800.0
2015-01-26 10:30:00,43.7,43.7,43.62,43.66,99300.0,35.9538,35.9538,35.888,35.9209,99300.0
2015-01-26 10:35:00,43.67,43.75,43.67,43.71,50400.0,35.9291,35.995,35.9291,35.962,50400.0
2015-01-26 10:40:00,43.7,43.78,43.69,43.75,54100.0,35.9538,36.0196,35.9456,35.995,54100.0
2015-01-26 10:45:00,43.75,43.81,43.75,43.79,48500.0,35.995,36.0443,35.995,36.0279,48500.0
2015-01-26 10:50:00,43.8,43.83,43.79,43.82,49000.0,36.0361,36.0608,36.0279,36.0525,49000.0
2015-01-26 10:55:00,43.82,43.85,43.8,43.83,83900.0,36.0525,36.0772,36.0361,36.0608,83900.0
2015-01-26 11:00:00,43.85,43.86,43.8,43.86,25300.0,36.0772,36.0855,36.0361,36.0855,25300.0
2015-01-26 11:05:00,43.87,43.91,43.86,43.86,44900.0,36.0937,36.1266,36.0855,36.0855,44900.0
2015-01-26 11:10:00,43.87,43.9,43.86,43.9,34600.0,36.0937,36.1184,36.0855,36.1184,34600.0
2015-01-26 11:15:00,43.9,43.9,43.86,43.88,39200.0,36.1184,36.1184,36.0855,36.1019,39200.0
2015-01-26 11:20:00,43.89,43.91,43.88,43.88,29100.0,36.1101,36.1266,36.1019,36.1019,29100.0
2015-01-26 11:25:00,43.89,43.92,43.87,43.92,24900.0,36.1101,36.1348,36.0937,36.1348,24900.0
2015-01-26 11:30:00,43.91,43.94,43.88,43.88,33900.0,36.1266,36.1513,36.1019,36.1019,33900.0
2015-01-26 11:35:00,43.87,43.91,43.86,43.89,21400.0,36.0937,36.1266,36.0855,36.1101,21400.0
2015-01-26 11:40:00,43.89,43.94,43.88,43.93,20700.0,36.1101,36.1513,36.1019,36.143,20700.0
2015-01-26 11:45:00,43.93,43.95,43.92,43.93,29200.0,36.143,36.1595,36.1348,36.143,29200.0
2015-01-26 11:50:00,43.93,43.98,43.92,43.98,19000.0,36.143,36.1842,36.1348,36.1842,19000.0
2015-01-26 11:55:00,43.98,44.03,43.96,44.01,99900.0,36.1842,36.2253,36.1677,36.2089,99900.0
2015-01-26 12:00:00,44.01,44.02,44.0,44.02,25800.0,36.2089,36.2171,36.2006,36.2171,25800.0
2015-01-26 12:05:00,44.02,44.05,44.01,44.04,29000.0,36.2171,36.2418,36.2089,36.2335,29000.0
2015-01-26 12:10:00,44.04,44.04,43.98,44.0,43200.0,36.2335,36.2335,36.1842,36.2006,43200.0
2015-01-26 12:15:00,43.99,44.01,43.97,43.99,31100.0,36.1924,36.2089,36.176,36.1924,31100.0
2015-01-26 12:20:00,44.01,44.01,43.94,43.94,22900.0,36.2089,36.2089,36.1513,36.1513,22900.0
2015-01-26 12:25:00,43.95,43.97,43.93,43.93,39100.0,36.1595,36.176,36.143,36.143,39100.0
2015-01-26 12:30:00,43.93,43.95,43.9,43.9,15600.0,36.143,36.1595,36.1184,36.1184,15600.0
2015-01-26 12:35:00,43.9,43.9,43.86,43.88,24000.0,36.1184,36.1184,36.0855,36.1019,24000.0
2015-01-26 12:40:00,43.89,43.92,43.88,43.92,12200.0,36.1101,36.1348,36.1019,36.1348,12200.0
2015-01-26 12:45:00,43.92,43.92,43.89,43.9,13200.0,36.1348,36.1348,36.1101,36.1184,13200.0
2015-01-26 12:50:00,43.9,43.95,43.89,43.95,39100.0,36.1184,36.1595,36.1101,36.1595,39100.0
2015-01-26 12:55:00,43.95,43.96,43.93,43.93,16700.0,36.1595,36.1677,36.143,36.143,16700.0
2015-01-26 13:00:00,43.94,43.95,43.92,43.95,24200.0,36.1513,36.1595,36.1348,36.1595,24200.0
2015-01-26 13:05:00,43.95,43.95,43.92,43.93,17300.0,36.1595,36.1595,36.1348,36.143,17300.0
2015-01-26 13:10:00,43.94,43.95,43.93,43.93,13600.0,36.1513,36.1595,36.143,36.143,13600.0
2015-01-26 13:15:00,43.93,43.99,43.93,43.96,46100.0,36.143,36.1924,36.143,36.1677,46100.0
2015-01-26 13:20:00,43.97,43.98,43.96,43.98,20000.0,36.176,36.1842,36.1677,36.1842,20000.0
2015-01-26 13:25:00,43.98,44.03,43.98,44.02,27800.0,36.1842,36.2253,36.1842,36.2171,27800.0
2015-01-26 13:30:00,44.02,44.11,44.02,44.09,65000.0,36.2171,36.2911,36.2171,36.2747,65000.0
2015-01-26 13:35:00,44.1,44.1,44.05,44.07,26400.0,36.2829,36.2829,36.2418,36.2582,26400.0
2015-01-26 13:40:00,44.07,44.12,44.06,44.11,47600.0,36.2582,36.2994,36.25,36.2911,47600.0
2015-01-26 13:45:00,44.11,44.2,44.09,44.19,48300.0,36.2911,36.3652,36.2747,36.357,48300.0
2015-01-26 13:50:00,44.2,44.2,44.13,44.13,36900.0,36.3652,36.3652,36.3076,36.3076,36900.0
2015-01-26 13:55:00,44.13,44.17,44.12,44.14,26600.0,36.3076,36.3405,36.2994,36.3158,26600.0
2015-01-26 14:00:00,44.14,44.16,44.13,44.14,28500.0,36.3158,36.3323,36.3076,36.3158,28500.0
2015-01-26 14:05:00,44.13,44.14,44.08,44.09,36000.0,36.3076,36.3158,36.2665,36.2747,36000.0
2015-01-26 14:10:00,44.09,44.09,44.05,44.06,25500.0,36.2747,36.2747,36.2418,36.25,25500.0
2015-01-26 14:15:00,44.06,44.07,44.05,44.05,26600.0,36.25,36.2582,36.2418,36.2418,26600.0
2015-01-26 14:20:00,44.05,44.05,44.02,44.05,26800.0,36.2418,36.2418,36.2171,36.2418,26800.0
2015-01-26 14:25:00,44.05,44.05,44.02,44.04,31300.0,36.2418,36.2418,36.2171,36.2335,31300.0
2015-01-26 14:30:00,44.04,44.05,44.02,44.03,23600.0,36.2335,36.2418,36.2171,36.2253,23600.0
2015-01-26 14:35:00,44.03,44.08,44.03,44.06,30300.0,36.2253,36.2665,36.2253,36.25,30300.0
2015-01-26 14:40:00,44.07,44.11,44.06,44.06,24300.0,36.2582,36.2911,36.25,36.25,24300.0
2015-01-26 14:45:00,44.06,44.06,44.03,44.05,35800.0,36.25,36.25,36.2253,36.2418,35800.0
2015-01-26 14:50:00,44.05,44.07,44.03,44.07,36800.0,36.2418,36.2582,36.2253,36.2582,36800.0
2015-01-26 14:55:00,44.07,44.09,44.05,44.07,37500.0,36.2582,36.2747,36.2418,36.2582,37500.0
2015-01-26 15:00:00,44.07,44.07,44.01,44.02,41300.0,36.2582,36.2582,36.2089,36.2171,41300.0
2015-01-26 15:05:00,44.01,44.07,44.01,44.07,28300.0,36.2089,36.2582,36.2089,36.2582,28300.0
2015-01-26 15:10:00,44.06,44.08,44.0,44.03,45100.0,36.25,36.2665,36.2006,36.2253,45100.0
2015-01-26 15:15:00,44.03,44.03,43.98,44.02,37600.0,36.2253,36.2253,36.1842,36.2171,37600.0
2015-01-26 15:20:00,44.01,44.06,44.01,44.05,50900.0,36.2089,36.25,36.2089,36.2418,50900.0
2015-01-26 15:25:00,44.05,44.06,44.02,44.05,50000.0,36.2418,36.25,36.2171,36.2418,50000.0
2015-01-26 15:30:00,44.05,44.08,44.03,44.08,52000.0,36.2418,36.2665,36.2253,36.2665,52000.0
2015-01-26 15:35:00,44.08,44.12,44.06,44.12,69400.0,36.2665,36.2994,36.25,36.2994,69400.0
2015-01-26 15:40:00,44.12,44.12,44.09,44.1,58100.0,36.2994,36.2994,36.2747,36.2829,58100.0
2015-01-26 15:45:00,44.09,44.1,44.07,44.09,76200.0,36.2747,36.2829,36.2582,36.2747,76200.0
2015-01-26 15:50:00,44.09,44.11,44.09,44.11,77600.0,36.2747,36.2911,36.2747,36.2911,77600.0
2015-01-26 15:55:00,44.11,44.18,44.1,44.14,204700.0,36.2911,36.3487,36.2829,36.3158,204700.0
2015-01-27 09:30:00,43.88,44.01,43.7,44.01,153900.0,36.1019,36.2089,35.9538,36.2089,153900.0
2015-01-27 09:35:00,44.0,44.0,43.83,43.84,78500.0,36.2006,36.2006,36.0608,36.069,78500.0
2015-01-27 09:40:00,43.84,43.89,43.75,43.8,49000.0,36.069,36.1101,35.995,36.0361,49000.0
2015-01-27 09:45:00,43.79,43.79,43.7,43.7,81500.0,36.0279,36.0279,35.9538,35.9538,81500.0
2015-01-27 09:50:00,43.7,43.75,43.65,43.67,48400.0,35.9538,35.995,35.9127,35.9291,48400.0
2015-01-27 09:55:00,43.66,43.67,43.61,43.61,46900.0,35.9209,35.9291,35.8798,35.8798,46900.0
2015-01-27 10:00:00,43.62,43.71,43.55,43.67,109600.0,35.888,35.962,35.8304,35.9291,109600.0
2015-01-27 10:05:00,43.67,43.73,43.63,43.67,94400.0,35.9291,35.9785,35.8962,35.9291,94400.0
2015-01-27 10:10:00,43.67,43.74,43.65,43.73,104900.0,35.9291,35.9867,35.9127,35.9785,104900.0
2015-01-27 10:15:00,43.71,43.74,43.66,43.69,40500.0,35.962,35.9867,35.9209,35.9456,40500.0
2015-01-27 10:20:00,43.69,43.72,43.6,43.61,35800.0,35.9456,35.9703,35.8715,35.8798,35800.0
2015-01-27 10:25:00,43.61,43.69,43.6,43.63,42000.0,35.8798,35.9456,35.8715,35.8962,42000.0
2015-01-27 10:30:00,43.63,43.63,43.54,43.62,97900.0,35.8962,35.8962,35.8222,35.888,97900.0
2015-01-27 10:35:00,43.62,43.62,43.52,43.54,74800.0,35.888,35.888,35.8057,35.8222,74800.0
2015-01-27 10:40:00,43.54,43.54,43.44,43.46,70200.0,35.8222,35.8222,35.7399,35.7564,70200.0
2015-01-27 10:45:00,43.45,43.49,43.43,43.47,61900.0,35.7481,35.781,35.7317,35.7646,61900.0
2015-01-27 10:50:00,43.48,43.49,43.45,43.47,35200.0,35.7728,35.781,35.7481,35.7646,35200.0
2015-01-27 10:55:00,43.47,43.54,43.45,43.53,63900.0,35.7646,35.8222,35.7481,35.814,63900.0
2015-01-27 11:00:00,43.52,43.57,43.51,43.54,50300.0,35.8057,35.8469,35.7975,35.8222,50300.0
2015-01-27 11:05:00,43.54,43.55,43.51,43.52,83000.0,35.8222,35.8304,35.7975,35.8057,83000.0
2015-01-27 11:10:00,43.52,43.55,43.48,43.49,81800.0,35.8057,35.8304,35.7728,35.781,81800.0
2015-01-27 11:15:00,43.5,43.6,43.5,43.6,57600.0,35.7893,35.8715,35.7893,35.8715,57600.0
2015-01-27 11:20:00,43.6,43.63,43.56,43.57,57700.0,35.8715,35.8962,35.8386,35.8469,57700.0
2015-01-27 11:25:00,43.58,43.65,43.54,43.65,41200.0,35.8551,35.9127,35.8222,35.9127,41200.0
2015-01-27 11:30:00,43.65,43.71,43.64,43.65,71700.0,35.9127,35.962,35.9045,35.9127,71700.0
2015-01-27 11:35:00,43.66,43.74,43.64,43.68,68700.0,35.9209,35.9867,35.9045,35.9374,68700.0
2015-01-27 11:40:00,43.68,43.74,43.67,43.73,49300.0,35.9374,35.9867,35.9291,35.9785,49300.0
2015-01-27 11:45:00,43.74,43.75,43.72,43.74,47000.0,35.9867,35.995,35.9703,35.9867,47000.0
2015-01-27 11:50:00,43.73,43.76,43.67,43.67,60100.0,35.9785,36.0032,35.9291,35.9291,60100.0
2015-01-27 11:55:00,43.67,43.69,43.64,43.65,42100.0,35.9291,35.9456,35.9045,35.9127,42100.0
2015-01-27 12:00:00,43.65,43.7,43.62,43.66,66800.0,35.9127,35.9538,35.888,35.9209,66800.0
2015-01-27 12:05:00,43.66,43.75,43.66,43.75,75600.0,35.9209,35.995,35.9209,35.995,75600.0
2015-01-27 12:10:00,43.74,43.75,43.71,43.73,38300.0,35.9867,35.995,35.962,35.9785,38300.0
2015-01-27 12:15:00,43.72,43.73,43.69,43.7,58000.0,35.9703,35.9785,35.9456,35.9538,58000.0
2015-01-27 12:20:00,43.7,43.74,43.7,43.74,55500.0,35.9538,35.9867,35.9538,35.9867,55500.0
2015-01-27 12:25:00,43.74,43.83,43.73,43.82,59600.0,35.9867,36.0608,35.9785,36.0525,59600.0
2015-01-27 12:30:00,43.83,43.86,43.82,43.86,28300.0,36.0608,36.0855,36.0525,36.0855,28300.0
2015-01-27 12:35:00,43.86,43.86,43.81,43.85,22600.0,36.0855,36.0855,36.0443,36.0772,22600.0
2015-01-27 12:40:00,43.84,43.84,43.78,43.79,17600.0,36.069,36.069,36.0196,36.0279,17600.0
2015-01-27 12:45:00,43.79,43.79,43.72,43.72,28600.0,36.0279,36.0279,35.9703,35.9703,28600.0
2015-01-27 12:50:00,43.72,43.77,43.72,43.75,23200.0,35.9703,36.0114,35.9703,35.995,23200.0
2015-01-27 12:55:00,43.76,43.82,43.75,43.82,28600.0,36.0032,36.0525,35.995,36.0525,28600.0
2015-01-27 13:00:00,43.82,43.85,43.77,43.81,29600.0,36.0525,36.0772,36.0114,36.0443,29600.0
2015-01-27 13:05:00,43.82,43.82,43.76,43.81,51100.0,36.0525,36.0525,36.0032,36.0443,51100.0
2015-01-27 13:10:00,43.8,43.83,43.77,43.82,20200.0,36.0361,36.0608,36.0114,36.0525,20200.0
2015-01-27 13:15:00,43.83,43.9,43.83,43.86,28300.0,36.0608,36.1184,36.0608,36.0855,28300.0
2015-01-27 13:20:00,43.86,43.93,43.85,43.91,35000.0,36.0855,36.143,36.0772,36.1266,35000.0
2015-01-27 13:25:00,43.91,43.92,43.9,43.91,16000.0,36.1266,36.1348,36.1184,36.1266,16000.0
2015-01-27 13:30:00,43.92,43.92,43.85,43.86,30100.0,36.1348,36.1348,36.0772,36.0855,30100.0
2015-01-27 13:35:00,43.87,43.89,43.84,43.86,34200.0,36.0937,36.1101,36.069,36.0855,34200.0
2015-01-27 13:40:00,43.87,43.88,43.8,43.81,23500.0,36.0937,36.1019,36.0361,36.0443,23500.0
2015-01-27 13:45:00,43.81,43.83,43.79,43.83,21700.0,36.0443,36.0608,36.0279,36.0608,21700.0
2015-01-27 13:50:00,43.83,43.85,43.8,43.8,16800.0,36.0608,36.0772,36.0361,36.0361,16800.0
2015-01-27 13:55:00,43.8,43.82,43.77,43.81,22100.0,36.0361,36.0525,36.0114,36.0443,22100.0
2015-01-27 14:00:00,43.8,43.84,43.8,43.82,25900.0,36.0361,36.069,36.0361,36.0525,25900.0
2015-01-27 14:05:00,43.81,43.87,43.8,43.85,49600.0,36.0443,36.0937,36.0361,36.0772,49600.0
2015-01-27 14:10:00,43.85,43.89,43.84,43.88,28100.0,36.0772,36.1101,36.069,36.1019,28100.0
2015-01-27 14:15:00,43.89,43.95,43.86,43.95,28700.0,36.1101,36.1595,36.0855,36.1595,28700.0
2015-01-27 14:20:00,43.95,44.01,43.94,43.98,44200.0,36.1595,36.2089,36.1513,36.1842,44200.0
2015-01-27 14:25:00,43.98,44.02,43.97,43.97,25200.0,36.1842,36.2171,36.176,36.176,25200.0
2015-01-27 14:30:00,43.98,43.98,43.93,43.96,35800.0,36.1842,36.1842,36.143,36.1677,35800.0
2015-01-27 14:35:00,43.96,43.98,43.91,43.98,21200.0,36.1677,36.1842,36.1266,36.1842,21200.0
2015-01-27 14:40:00,43.98,43.98,43.92,43.95,20500.0,36.1842,36.1842,36.1348,36.1595,20500.0
2015-01-27 14:45:00,43.94,43.96,43.92,43.95,20000.0,36.1513,36.1677,36.1348,36.1595,20000.0
2015-01-27 14:50:00,43.95,43.97,43.87,43.88,35300.0,36.1595,36.176,36.0937,36.1019,35300.0
2015-01-27 14:55:00,43.88,43.9,43.81,43.82,45200.0,36.1019,36.1184,36.0443,36.0525,45200.0
2015-01-27 15:00:00,43.82,43.87,43.81,43.85,37800.0,36.0525,36.0937,36.0443,36.0772,37800.0
2015-01-27 15:05:00,43.85,43.86,43.79,43.86,39600.0,36.0772,36.0855,36.0279,36.0855,39600.0
2015-01-27 15:10:00,43.86,43.89,43.85,43.87,37700.0,36.0855,36.1101,36.0772,36.0937,37700.0
2015-01-27 15:15:00,43.87,43.87,43.81,43.84,69100.0,36.0937,36.0937,36.0443,36.069,69100.0
2015-01-27 15:20:00,43.84,43.84,43.78,43.8,67700.0,36.069,36.069,36.0196,36.0361,67700.0
2015-01-27 15:25:00,43.8,43.8,43.72,43.73,43900.0,36.0361,36.0361,35.9703,35.9785,43900.0
2015-01-27 15:30:00,43.73,43.78,43.72,43.77,48800.0,35.9785,36.0196,35.9703,36.0114,48800.0
2015-01-27 15:35:00,43.77,43.78,43.69,43.7,90000.0,36.0114,36.0196,35.9456,35.9538,90000.0
2015-01-27 15:40:00,43.7,43.79,43.69,43.78,57400.0,35.9538,36.0279,35.9456,36.0196,57400.0
2015-01-27 15:45:00,43.77,43.78,43.71,43.74,90300.0,36.0114,36.0196,35.962,35.9867,90300.0
2015-01-27 15:50:00,43.73,43.74,43.66,43.68,113200.0,35.9785,35.9867,35.9209,35.9374,113200.0
2015-01-27 15:55:00,43.68,43.72,43.67,43.69,178400.0,35.9374,35.9703,35.9291,35.9456,178400.0
2015-01-28 09:30:00,43.94,43.94,43.59,43.72,195200.0,36.1513,36.1513,35.8633,35.9703,195200.0
2015-01-28 09:35:00,43.71,43.75,43.6,43.65,137500.0,35.962,35.995,35.8715,35.9127,137500.0
2015-01-28 09:40:00,43.64,43.76,43.59,43.71,101700.0,35.9045,36.0032,35.8633,35.962,101700.0
2015-01-28 09:45:00,43.72,43.78,43.67,43.77,123300.0,35.9703,36.0196,35.9291,36.0114,123300.0
2015-01-28 09:50:00,43.77,43.8,43.73,43.79,87300.0,36.0114,36.0361,35.9785,36.0279,87300.0
2015-01-28 09:55:00,43.8,43.87,43.75,43.78,81400.0,36.0361,36.0937,35.995,36.0196,81400.0
2015-01-28 10:00:00,43.79,43.81,43.72,43.75,64800.0,36.0279,36.0443,35.9703,35.995,64800.0
2015-01-28 10:05:00,43.76,43.78,43.73,43.74,73400.0,36.0032,36.0196,35.9785,35.9867,73400.0
2015-01-28 10:10:00,43.73,43.76,43.71,43.72,39600.0,35.9785,36.0032,35.962,35.9703,39600.0
2015-01-28 10:15:00,43.72,43.72,43.64,43.71,80100.0,35.9703,35.9703,35.9045,35.962,80100.0
2015-01-28 10:20:00,43.72,43.78,43.71,43.76,74500.0,35.9703,36.0196,35.962,36.0032,74500.0
2015-01-28 10:25:00,43.76,43.77,43.7,43.71,44900.0,36.0032,36.0114,35.9538,35.962,44900.0
2015-01-28 10:30:00,43.71,43.76,43.66,43.66,122800.0,35.962,36.0032,35.9209,35.9209,122800.0
2015-01-28 10:35:00,43.66,43.67,43.59,43.61,63000.0,35.9209,35.9291,35.8633,35.8798,63000.0
2015-01-28 10:40:00,43.62,43.62,43.49,43.5,69700.0,35.888,35.888,35.781,35.7893,69700.0
2015-01-28 10:45:00,43.5,43.51,43.43,43.48,72500.0,35.7893,35.7975,35.7317,35.7728,72500.0
2015-01-28 10:50:00,43.48,43.55,43.48,43.54,44700.0,35.7728,35.8304,35.7728,35.8222,44700.0
2015-01-28 10:55:00,43.54,43.54,43.47,43.52,30500.0,35.8222,35.8222,35.7646,35.8057,30500.0
2015-01-28 11:00:00,43.53,43.61,43.52,43.6,33300.0,35.814,35.8798,35.8057,35.8715,33300.0
2015-01-28 11:05:00,43.6,43.67,43.59,43.66,30200.0,35.8715,35.9291,35.8633,35.9209,30200.0
2015-01-28 11:10:00,43.67,43.68,43.59,43.6,63100.0,35.9291,35.9374,35.8633,35.8715,63100.0
2015-01-28 11:15:00,43.6,43.61,43.52,43.61,39500.0,35.8715,35.8798,35.8057,35.8798,39500.0
2015-01-28 11:20:00,43.61,43.63,43.53,43.61,48900.0,35.8798,35.8962,35.814,35.8798,48900.0
2015-01-28 11:25:00,43.6,43.68,43.59,43.64,37800.0,35.8715,35.9374,35.8633,35.9045,37800.0
2015-01-28 11:30:00,43.65,43.75,43.63,43.74,71800.0,35.9127,35.995,35.8962,35.9867,71800.0
2015-01-28 11:35:00,43.75,43.84,43.74,43.84,129300.0,35.995,36.069,35.9867,36.069,129300.0
2015-01-28 11:40:00,43.84,43.85,43.79,43.84,69600.0,36.069,36.0772,36.0279,36.069,69600.0
2015-01-28 11:45:00,43.83,43.88,43.81,43.87,48700.0,36.0608,36.1019,36.0443,36.0937,48700.0
2015-01-28 11:50:00,43.86,43.86,43.81,43.82,45700.0,36.0855,36.0855,36.0443,36.0525,45700.0
2015-01-28 11:55:00,43.82,43.83,43.75,43.76,27800.0,36.0525,36.0608,35.995,36.0032,27800.0
2015-01-28 12:00:00,43.76,43.84,43.75,43.84,30200.0,36.0032,36.069,35.995,36.069,30200.0
2015-01-28 12:05:00,43.84,43.87,43.82,43.87,25300.0,36.069,36.0937,36.0525,36.0937,25300.0
2015-01-28 12:10:00,43.87,43.9,43.86,43.89,41600.0,36.0937,36.1184,36.0855,36.1101,41600.0
2015-01-28 12:15:00,43.89,43.93,43.86,43.92,64300.0,36.1101,36.143,36.0855,36.1348,64300.0
2015-01-28 12:20:00,43.91,43.95,43.89,43.95,39600.0,36.1266,36.1595,36.1101,36.1595,39600.0
2015-01-28 12:25:00,43.95,44.0,43.92,43.97,52400.0,36.1595,36.2006,36.1348,36.176,52400.0
2015-01-28 12:30:00,43.96,43.99,43.93,43.96,59400.0,36.1677,36.1924,36.143,36.1677,59400.0
2015-01-28 12:35:00,43.95,44.01,43.94,44.0,158000.0,36.1595,36.2089,36.1513,36.2006,158000.0
2015-01-28 12:40:00,44.01,44.03,43.96,44.02,52500.0,36.2089,36.2253,36.1677,36.2171,52500.0
2015-01-28 12:45:00,44.02,44.1,44.02,44.09,157700.0,36.2171,36.2829,36.2171,36.2747,157700.0
2015-01-28 12:50:00,44.09,44.15,44.08,44.13,115000.0,36.2747,36.3241,36.2665,36.3076,115000.0
2015-01-28 12:55:00,44.13,44.19,44.12,44.14,136200.0,36.3076,36.357,36.2994,36.3158,136200.0
2015-01-28 13:00:00,44.13,44.13,44.05,44.06,76800.0,36.3076,36.3076,36.2418,36.25,76800.0
2015-01-28 13:05:00,44.06,44.09,44.04,44.08,63800.0,36.25,36.2747,36.2335,36.2665,63800.0
2015-01-28 13:10:00,44.08,44.12,44.04,44.12,87100.0,36.2665,36.2994,36.2335,36.2994,87100.0
2015-01-28 13:15:00,44.11,44.2,44.1,44.16,94900.0,36.2911,36.3652,36.2829,36.3323,94900.0
2015-01-28 13:20:00,44.16,44.18,44.13,44.15,67300.0,36.3323,36.3487,36.3076,36.3241,67300.0
2015-01-28 13:25:00,44.15,44.16,44.08,44.08,132400.0,36.3241,36.3323,36.2665,36.2665,132400.0
2015-01-28 13:30:00,44.07,44.1,44.06,44.07,53800.0,36.2582,36.2829,36.25,36.2582,53800.0
2015-01-28 13:35:00,44.07,44.13,44.07,44.11,45400.0,36.2582,36.3076,36.2582,36.2911,45400.0
2015-01-28 13:40:00,44.1,44.11,44.06,44.07,43500.0,36.2829,36.2911,36.25,36.2582,43500.0
2015-01-28 13:45:00,44.08,44.13,44.06,44.12,64300.0,36.2665,36.3076,36.25,36.2994,64300.0
2015-01-28 13:50:00,44.12,44.17,44.11,44.11,30500.0,36.2994,36.3405,36.2911,36.2911,30500.0
2015-01-28 13:55:00,44.11,44.12,43.98,43.99,46300.0,36.2911,36.2994,36.1842,36.1924,46300.0
2015-01-28 14:00:00,43.99,44.19,43.99,44.12,84600.0,36.1924,36.357,36.1924,36.2994,84600.0
2015-01-28 14:05:00,44.12,44.13,43.88,43.92,82000.0,36.2994,36.3076,36.1019,36.1348,82000.0
2015-01-28 14:10:00,43.91,43.92,43.8,43.88,74600.0,36.1266,36.1348,36.0361,36.1019,74600.0
2015-01-28 14:15:00,43.88,43.98,43.85,43.97,47900.0,36.1019,36.1842,36.0772,36.176,47900.0
2015-01-28 14:20:00,43.98,44.01,43.9,43.95,51500.0,36.1842,36.2089,36.1184,36.1595,51500.0
2015-01-28 14:25:00,43.96,43.96,43.76,43.81,66200.0,36.1677,36.1677,36.0032,36.0443,66200.0
2015-01-28 14:30:00,43.8,43.83,43.69,43.74,72200.0,36.0361,36.0608,35.9456,35.9867,72200.0
2015-01-28 14:35:00,43.74,43.9,43.73,43.83,56800.0,35.9867,36.1184,35.9785,36.0608,56800.0
2015-01-28 14:40:00,43.84,43.96,43.78,43.94,77000.0,36.069,36.1677,36.0196,36.1513,77000.0
2015-01-28 14:45:00,43.93,44.01,43.92,43.94,62900.0,36.143,36.2089,36.1348,36.1513,62900.0
2015-01-28 14:50:00,43.94,44.06,43.89,44.03,56500.0,36.1513,36.25,36.1101,36.2253,56500.0
2015-01-28 14:55:00,44.04,44.06,43.98,44.01,56000.0,36.2335,36.25,36.1842,36.2089,56000.0
2015-01-28 15:00:00,44.01,44.05,43.96,43.98,75200.0,36.2089,36.2418,36.1677,36.1842,75200.0
2015-01-28 15:05:00,43.98,44.01,43.87,43.93,70600.0,36.1842,36.2089,36.0937,36.143,70600.0
2015-01-28 15:10:00,43.94,43.95,43.82,43.82,74600.0,36.1513,36.1595,36.0525,36.0525,74600.0
2015-01-28 15:15:00,43.82,43.83,43.66,43.68,113200.0,36.0525,36.0608,35.9209,35.9374,113200.0
2015-01-28 15:20:00,43.68,43.75,43.67,43.71,100200.0,35.9374,35.995,35.9291,35.962,100200.0
2015-01-28 15:25:00,43.72,43.72,43.62,43.69,139000.0,35.9703,35.9703,35.888,35.9456,139000.0
2015-01-28 15:30:00,43.69,43.7,43.53,43.54,143400.0,35.9456,35.9538,35.814,35.8222,143400.0
2015-01-28 15:35:00,43.53,43.57,43.49,43.5,124800.0,35.814,35.8469,35.781,35.7893,124800.0
2015-01-28 15:40:00,43.5,43.51,43.4,43.44,172100.0,35.7893,35.7975,35.707,35.7399,172100.0
2015-01-28 15:45:00,43.45,43.55,43.35,43.51,248300.0,35.7481,35.8304,35.6659,35.7975,248300.0
2015-01-28 15:50:00,43.5,43.55,43.46,43.52,235900.0,35.7893,35.8304,35.7564,35.8057,235900.0
2015-01-28 15:55:00,43.52,43.54,43.38,43.42,394400.0,35.8057,35.8222,35.6905,35.7234,394400.0
2015-01-29 09:30:00,43.79,44.36,43.71,44.06,368300.0,36.0279,36.4968,35.962,36.25,368300.0
2015-01-29 09:35:00,44.08,44.43,44.01,44.02,138500.0,36.2665,36.5544,36.2089,36.2171,138500.0
2015-01-29 09:40:00,44.02,44.16,43.83,44.15,156200.0,36.2171,36.3323,36.0608,36.3241,156200.0
2015-01-29 09:45:00,44.15,44.18,43.72,43.76,204100.0,36.3241,36.3487,35.9703,36.0032,204100.0
2015-01-29 09:50:00,43.75,44.0,43.7,43.92,164200.0,35.995,36.2006,35.9538,36.1348,164200.0
2015-01-29 09:55:00,43.91,44.07,43.83,44.02,110400.0,36.1266,36.2582,36.0608,36.2171,110400.0
2015-01-29 10:00:00,44.02,44.27,43.97,44.2,266700.0,36.2171,36.4228,36.176,36.3652,266700.0
2015-01-29 10:05:00,44.2,44.29,44.0,44.07,108400.0,36.3652,36.4392,36.2006,36.2582,108400.0
2015-01-29 10:10:00,44.07,44.18,43.83,43.95,91500.0,36.2582,36.3487,36.0608,36.1595,91500.0
2015-01-29 10:15:00,43.95,44.05,43.85,44.0,55600.0,36.1595,36.2418,36.0772,36.2006,55600.0
2015-01-29 10:20:00,44.0,44.04,43.8,43.82,94400.0,36.2006,36.2335,36.0361,36.0525,94400.0
2015-01-29 10:25:00,43.82,44.07,43.81,44.03,68200.0,36.0525,36.2582,36.0443,36.2253,68200.0
2015-01-29 10:30:00,44.04,44.2,44.02,44.08,150100.0,36.2335,36.3652,36.2171,36.2665,150100.0
2015-01-29 10:35:00,44.08,44.08,43.93,43.98,135200.0,36.2665,36.2665,36.143,36.1842,135200.0
2015-01-29 10:40:00,43.98,43.99,43.82,43.84,98300.0,36.1842,36.1924,36.0525,36.069,98300.0
2015-01-29 10:45:00,43.84,44.08,43.81,44.08,194600.0,36.069,36.2665,36.0443,36.2665,194600.0
2015-01-29 10:50:00,44.08,44.09,43.99,44.02,149800.0,36.2665,36.2747,36.1924,36.2171,149800.0
2015-01-29 10:55:00,44.02,44.16,44.01,44.14,112800.0,36.2171,36.3323,36.2089,36.3158,112800.0
2015-01-29 11:00:00,44.14,44.15,44.01,44.02,195000.0,36.3158,36.3241,36.2089,36.2171,195000.0
2015-01-29 11:05:00,44.03,44.09,43.98,44.09,107500.0,36.2253,36.2747,36.1842,36.2747,107500.0
2015-01-29 11:10:00,44.09,44.26,44.07,44.25,152800.0,36.2747,36.4146,36.2582,36.4063,152800.0
2015-01-29 11:15:00,44.25,44.39,44.19,44.24,110800.0,36.4063,36.5215,36.357,36.3981,110800.0
2015-01-29 11:20:00,44.25,44.46,44.23,44.46,173500.0,36.4063,36.5791,36.3899,36.5791,173500.0
2015-01-29 11:25:00,44.47,44.49,44.33,44.38,164800.0,36.5873,36.6038,36.4721,36.5133,164800.0
2015-01-29 11:30:00,44.37,44.55,44.37,44.52,181000.0,36.5051,36.6531,36.5051,36.6285,181000.0
2015-01-29 11:35:00,44.51,44.52,44.43,44.47,102100.0,36.6202,36.6285,36.5544,36.5873,102100.0
2015-01-29 11:40:00,44.47,44.5,44.43,44.5,125600.0,36.5873,36.612,36.5544,36.612,125600.0
2015-01-29 11:45:00,44.5,44.61,44.5,44.6,125500.0,36.612,36.7025,36.612,36.6943,125500.0
2015-01-29 11:50:00,44.6,44.69,44.54,44.54,83900.0,36.6943,36.7683,36.6449,36.6449,83900.0
2015-01-29 11:55:00,44.54,44.59,44.5,44.5,77300.0,36.6449,36.6861,36.612,36.612,77300.0
2015-01-29 12:00:00,44.5,44.59,44.5,44.58,60900.0,36.612,36.6861,36.612,36.6778,60900.0
2015-01-29 12:05:00,44.58,44.67,44.57,44.66,52700.0,36.6778,36.7519,36.6696,36.7436,52700.0
2015-01-29 12:10:00,44.67,44.78,44.67,44.77,100300.0,36.7519,36.8424,36.7519,36.8342,100300.0
2015-01-29 12:15:00,44.76,44.77,44.7,44.75,81400.0,36.8259,36.8342,36.7766,36.8177,81400.0
2015-01-29 12:20:00,44.75,44.79,44.71,44.77,63100.0,36.8177,36.8506,36.7848,36.8342,63100.0
2015-01-29 12:25:00,44.77,44.84,44.75,44.81,77000.0,36.8342,36.8917,36.8177,36.8671,77000.0
2015-01-29 12:30:00,44.81,44.82,44.6,44.66,151300.0,36.8671,36.8753,36.6943,36.7436,151300.0
2015-01-29 12:35:00,44.67,44.72,44.6,44.66,66100.0,36.7519,36.793,36.6943,36.7436,66100.0
2015-01-29 12:40:00,44.67,44.69,44.61,44.65,79600.0,36.7519,36.7683,36.7025,36.7354,79600.0
2015-01-29 12:45:00,44.65,44.74,44.62,44.69,67800.0,36.7354,36.8095,36.7107,36.7683,67800.0
2015-01-29 12:50:00,44.7,44.71,44.64,44.69,51800.0,36.7766,36.7848,36.7272,36.7683,51800.0
2015-01-29 12:55:00,44.68,44.8,44.68,44.79,69000.0,36.7601,36.8588,36.7601,36.8506,69000.0
2015-01-29 13:00:00,44.79,44.85,44.78,44.8,62000.0,36.8506,36.9,36.8424,36.8588,62000.0
2015-01-29 13:05:00,44.79,44.86,44.73,44.76,59900.0,36.8506,36.9082,36.8012,36.8259,59900.0
2015-01-29 13:10:00,44.75,44.85,44.73,44.83,61200.0,36.8177,36.9,36.8012,36.8835,61200.0
2015-01-29 13:15:00,44.83,44.94,44.83,44.91,67700.0,36.8835,36.974,36.8835,36.9493,67700.0
2015-01-29 13:20:00,44.9,44.91,44.76,44.86,105900.0,36.9411,36.9493,36.8259,36.9082,105900.0
2015-01-29 13:25:00,44.85,44.93,44.85,44.91,42900.0,36.9,36.9658,36.9,36.9493,42900.0
2015-01-29 13:30:00,44.91,44.92,44.85,44.89,42200.0,36.9493,36.9576,36.9,36.9329,42200.0
2015-01-29 13:35:00,44.88,44.96,44.88,44.94,54100.0,36.9247,36.9905,36.9247,36.974,54100.0
2015-01-29 13:40:00,44.94,44.98,44.93,44.97,43200.0,36.974,37.0069,36.9658,36.9987,43200.0
2015-01-29 13:45:00,44.97,45.09,44.93,45.07,126500.0,36.9987,37.0974,36.9658,37.081,126500.0
2015-01-29 13:50:00,45.08,45.14,45.07,45.09,77700.0,37.0892,37.1386,37.081,37.0974,77700.0
2015-01-29 13:55:00,45.1,45.14,45.09,45.11,88300.0,37.1057,37.1386,37.0974,37.1139,88300.0
2015-01-29 14:00:00,45.1,45.12,44.96,44.98,71300.0,37.1057,37.1221,36.9905,37.0069,71300.0
2015-01-29 14:05:00,44.97,44.99,44.83,44.84,39500.0,36.9987,37.0152,36.8835,36.8917,39500.0
2015-01-29 14:10:00,44.84,44.84,44.74,44.8,73800.0,36.8917,36.8917,36.8095,36.8588,73800.0
2015-01-29 14:15:00,44.8,44.84,44.78,44.84,93900.0,36.8588,36.8917,36.8424,36.8917,93900.0
2015-01-29 14:20:00,44.84,44.99,44.84,44.98,43200.0,36.8917,37.0152,36.8917,37.0069,43200.0
2015-01-29 14:25:00,44.99,45.0,44.95,44.98,45900.0,37.0152,37.0234,36.9822,37.0069,45900.0
2015-01-29 14:30:00,44.99,45.0,44.88,44.94,85500.0,37.0152,37.0234,36.9247,36.974,85500.0
2015-01-29 14:35:00,44.95,44.95,44.87,44.91,55200.0,36.9822,36.9822,36.9164,36.9493,55200.0
2015-01-29 14:40:00,44.91,44.93,44.84,44.85,54200.0,36.9493,36.9658,36.8917,36.9,54200.0
2015-01-29 14:45:00,44.86,44.89,44.79,44.8,65400.0,36.9082,36.9329,36.8506,36.8588,65400.0
2015-01-29 14:50:00,44.8,44.85,44.79,44.83,69500.0,36.8588,36.9,36.8506,36.8835,69500.0
2015-01-29 14:55:00,44.83,44.85,44.8,44.82,62200.0,36.8835,36.9,36.8588,36.8753,62200.0
2015-01-29 15:00:00,44.83,44.9,44.82,44.88,61400.0,36.8835,36.9411,36.8753,36.9247,61400.0
2015-01-29 15:05:00,44.89,45.08,44.88,45.06,108600.0,36.9329,37.0892,36.9247,37.0727,108600.0
2015-01-29 15:10:00,45.07,45.07,45.03,45.03,117900.0,37.081,37.081,37.0481,37.0481,117900.0
2015-01-29 15:15:00,45.04,45.24,44.98,45.23,143400.0,37.0563,37.2208,37.0069,37.2126,143400.0
2015-01-29 15:20:00,45.23,45.25,45.16,45.23,187100.0,37.2126,37.2291,37.155,37.2126,187100.0
2015-01-29 15:25:00,45.22,45.25,45.18,45.21,82500.0,37.2044,37.2291,37.1715,37.1962,82500.0
2015-01-29 15:30:00,45.22,45.25,45.18,45.19,109100.0,37.2044,37.2291,37.1715,37.1797,109100.0
2015-01-29 15:35:00,45.21,45.28,45.19,45.27,160500.0,37.1962,37.2537,37.1797,37.2455,160500.0
2015-01-29 15:40:00,45.27,45.32,45.23,45.25,180900.0,37.2455,37.2867,37.2126,37.2291,180900.0
2015-01-29 15:45:00,45.24,45.32,45.18,45.32,177900.0,37.2208,37.2867,37.1715,37.2867,177900.0
2015-01-29 15:50:00,45.31,45.41,45.29,45.41,357800.0,37.2784,37.3607,37.262,37.3607,357800.0
2015-01-29 15:55:00,45.41,45.41,45.2,45.28,379700.0,37.3607,37.3607,37.1879,37.2537,379700.0
2015-01-30 09:30:00,45.4,45.58,45.07,45.47,356000.0,37.3525,37.5006,37.081,37.4101,356000.0
2015-01-30 09:35:00,45.47,45.5,45.22,45.35,124400.0,37.4101,37.4348,37.2044,37.3113,124400.0
2015-01-30 09:40:00,45.36,45.48,45.26,45.28,76500.0,37.3196,37.4183,37.2373,37.2537,76500.0
2015-01-30 09:45:00,45.28,45.43,45.21,45.23,198300.0,37.2537,37.3772,37.1962,37.2126,198300.0
2015-01-30 09:50:00,45.22,45.39,45.19,45.21,103700.0,37.2044,37.3443,37.1797,37.1962,103700.0
2015-01-30 09:55:00,45.22,45.41,45.21,45.31,63900.0,37.2044,37.3607,37.1962,37.2784,63900.0
2015-01-30 10:00:00,45.32,45.36,45.26,45.34,87800.0,37.2867,37.3196,37.2373,37.3031,87800.0
2015-01-30 10:05:00,45.34,45.36,45.13,45.18,112100.0,37.3031,37.3196,37.1303,37.1715,112100.0
2015-01-30 10:10:00,45.18,45.21,45.08,45.15,100200.0,37.1715,37.1962,37.0892,37.1468,100200.0
2015-01-30 10:15:00,45.15,45.21,45.14,45.16,196500.0,37.1468,37.1962,37.1386,37.155,196500.0
2015-01-30 10:20:00,45.16,45.18,44.98,44.98,225800.0,37.155,37.1715,37.0069,37.0069,225800.0
2015-01-30 10:25:00,44.98,45.14,44.94,45.07,268600.0,37.0069,37.1386,36.974,37.081,268600.0
2015-01-30 10:30:00,45.07,45.07,44.71,44.78,144100.0,37.081,37.081,36.7848,36.8424,144100.0
2015-01-30 10:35:00,44.78,44.86,44.75,44.84,196300.0,36.8424,36.9082,36.8177,36.8917,196300.0
2015-01-30 10:40:00,44.84,44.96,44.83,44.93,66300.0,36.8917,36.9905,36.8835,36.9658,66300.0
2015-01-30 10:45:00,44.93,45.0,44.92,44.99,56700.0,36.9658,37.0234,36.9576,37.0152,56700.0
2015-01-30 10:50:00,44.99,44.99,44.77,44.8,101100.0,37.0152,37.0152,36.8342,36.8588,101100.0
2015-01-30 10:55:00,44.79,44.89,44.75,44.89,153200.0,36.8506,36.9329,36.8177,36.9329,153200.0
2015-01-30 11:00:00,44.89,45.05,44.89,45.03,61900.0,36.9329,37.0645,36.9329,37.0481,61900.0
2015-01-30 11:05:00,45.02,45.07,44.96,44.98,107400.0,37.0398,37.081,36.9905,37.0069,107400.0
2015-01-30 11:10:00,44.97,44.99,44.85,44.88,229100.0,36.9987,37.0152,36.9,36.9247,229100.0
2015-01-30 11:15:00,44.88,45.01,44.87,45.01,77900.0,36.9247,37.0316,36.9164,37.0316,77900.0
2015-01-30 11:20:00,45.02,45.1,44.99,45.0,146000.0,37.0398,37.1057,37.0152,37.0234,146000.0
2015-01-30 11:25:00,45.0,45.15,44.99,45.12,100900.0,37.0234,37.1468,37.0152,37.1221,100900.0
2015-01-30 11:30:00,45.11,45.13,45.06,45.07,88100.0,37.1139,37.1303,37.0727,37.081,88100.0
2015-01-30 11:35:00,45.07,45.14,45.07,45.14,59400.0,37.081,37.1386,37.081,37.1386,59400.0
2015-01-30 11:40:00,45.14,45.15,45.04,45.11,114000.0,37.1386,37.1468,37.0563,37.1139,114000.0
2015-01-30 11:45:00,45.11,45.22,45.1,45.2,73600.0,37.1139,37.2044,37.1057,37.1879,73600.0
2015-01-30 11:50:00,45.2,45.27,45.2,45.23,103100.0,37.1879,37.2455,37.1879,37.2126,103100.0
2015-01-30 11:55:00,45.23,45.44,45.23,45.44,111200.0,37.2126,37.3854,37.2126,37.3854,111200.0
2015-01-30 12:00:00,45.44,45.5,45.42,45.42,135300.0,37.3854,37.4348,37.3689,37.3689,135300.0
2015-01-30 12:05:00,45.42,45.48,45.42,45.48,43900.0,37.3689,37.4183,37.3689,37.4183,43900.0
2015-01-30 12:10:00,45.49,45.6,45.47,45.58,109700.0,37.4265,37.517,37.4101,37.5006,109700.0
2015-01-30 12:15:00,45.58,45.61,45.55,45.56,60400.0,37.5006,37.5253,37.4759,37.4841,60400.0
2015-01-30 12:20:00,45.56,45.6,45.54,45.59,38900.0,37.4841,37.517,37.4677,37.5088,38900.0
2015-01-30 12:25:00,45.6,45.63,45.57,45.62,70600.0,37.517,37.5417,37.4923,37.5335,70600.0
2015-01-30 12:30:00,45.63,45.63,45.55,45.55,71900.0,37.5417,37.5417,37.4759,37.4759,71900.0
2015-01-30 12:35:00,45.55,45.56,45.46,45.48,45900.0,37.4759,37.4841,37.4018,37.4183,45900.0
2015-01-30 12:40:00,45.48,45.5,45.45,45.48,37600.0,37.4183,37.4348,37.3936,37.4183,37600.0
2015-01-30 12:45:00,45.48,45.49,45.46,45.48,37600.0,37.4183,37.4265,37.4018,37.4183,37600.0
2015-01-30 12:50:00,45.48,45.52,45.45,45.48,87100.0,37.4183,37.4512,37.3936,37.4183,87100.0
2015-01-30 12:55:00,45.49,45.51,45.39,45.39,64300.0,37.4265,37.443,37.3443,37.3443,64300.0
2015-01-30 13:00:00,45.39,45.44,45.39,45.42,33800.0,37.3443,37.3854,37.3443,37.3689,33800.0
2015-01-30 13:05:00,45.43,45.43,45.34,45.35,41300.0,37.3772,37.3772,37.3031,37.3113,41300.0
2015-01-30 13:10:00,45.35,45.35,45.25,45.25,32300.0,37.3113,37.3113,37.2291,37.2291,32300.0
2015-01-30 13:15:00,45.24,45.27,45.18,45.24,44600.0,37.2208,37.2455,37.1715,37.2208,44600.0
2015-01-30 13:20:00,45.24,45.33,45.22,45.27,52000.0,37.2208,37.2949,37.2044,37.2455,52000.0
2015-01-30 13:25:00,45.27,45.33,45.25,45.32,24000.0,37.2455,37.2949,37.2291,37.2867,24000.0
2015-01-30 13:30:00,45.31,45.32,45.25,45.27,43200.0,37.2784,37.2867,37.2291,37.2455,43200.0
2015-01-30 13:35:00,45.28,45.3,45.25,45.25,23100.0,37.2537,37.2702,37.2291,37.2291,23100.0
2015-01-30 13:40:00,45.25,45.31,45.21,45.31,31600.0,37.2291,37.2784,37.1962,37.2784,31600.0
2015-01-30 13:45:00,45.31,45.36,45.29,45.36,35200.0,37.2784,37.3196,37.262,37.3196,35200.0
2015-01-30 13:50:00,45.36,45.39,45.34,45.39,40900.0,37.3196,37.3443,37.3031,37.3443,40900.0
2015-01-30 13:55:00,45.38,45.4,45.33,45.38,70900.0,37.336,37.3525,37.2949,37.336,70900.0
2015-01-30 14:00:00,45.39,45.39,45.34,45.34,28700.0,37.3443,37.3443,37.3031,37.3031,28700.0
2015-01-30 14:05:00,45.34,45.41,45.32,45.37,42700.0,37.3031,37.3607,37.2867,37.3278,42700.0
2015-01-30 14:10:00,45.37,45.38,45.25,45.27,44700.0,37.3278,37.336,37.2291,37.2455,44700.0
2015-01-30 14:15:00,45.26,45.37,45.26,45.36,43200.0,37.2373,37.3278,37.2373,37.3196,43200.0
2015-01-30 14:20:00,45.36,45.44,45.34,45.44,35200.0,37.3196,37.3854,37.3031,37.3854,35200.0
2015-01-30 14:25:00,45.43,45.48,45.43,45.48,46700.0,37.3772,37.4183,37.3772,37.4183,46700.0
2015-01-30 14:30:00,45.48,45.5,45.44,45.44,72700.0,37.4183,37.4348,37.3854,37.3854,72700.0
2015-01-30 14:35:00,45.45,45.47,45.38,45.4,56900.0,37.3936,37.4101,37.336,37.3525,56900.0
2015-01-30 14:40:00,45.39,45.44,45.32,45.33,60300.0,37.3443,37.3854,37.2867,37.2949,60300.0
2015-01-30 14:45:00,45.32,45.35,45.21,45.24,45600.0,37.2867,37.3113,37.1962,37.2208,45600.0
2015-01-30 14:50:00,45.23,45.24,45.17,45.19,47400.0,37.2126,37.2208,37.1632,37.1797,47400.0
2015-01-30 14:55:00,45.19,45.2,45.09,45.12,67400.0,37.1797,37.1879,37.0974,37.1221,67400.0
2015-01-30 15:00:00,45.13,45.17,45.08,45.09,64100.0,37.1303,37.1632,37.0892,37.0974,64100.0
2015-01-30 15:05:00,45.09,45.16,44.96,45.0,132900.0,37.0974,37.155,36.9905,37.0234,132900.0
2015-01-30 15:10:00,45.0,45.07,44.99,45.05,101500.0,37.0234,37.081,37.0152,37.0645,101500.0
2015-01-30 15:15:00,45.05,45.05,44.9,44.91,96800.0,37.0645,37.0645,36.9411,36.9493,96800.0
2015-01-30 15:20:00,44.91,44.94,44.83,44.92,138800.0,36.9493,36.974,36.8835,36.9576,138800.0
2015-01-30 15:25:00,44.93,45.01,44.87,44.98,75700.0,36.9658,37.0316,36.9164,37.0069,75700.0
2015-01-30 15:30:00,44.98,44.98,44.88,44.91,86000.0,37.0069,37.0069,36.9247,36.9493,86000.0
2015-01-30 15:35:00,44.91,45.02,44.88,44.95,183700.0,36.9493,37.0398,36.9247,36.9822,183700.0
2015-01-30 15:40:00,44.95,44.95,44.76,44.84,170800.0,36.9822,36.9822,36.8259,36.8917,170800.0
2015-01-30 15:45:00,44.84,44.9,44.75,44.77,190100.0,36.8917,36.9411,36.8177,36.8342,190100.0
2015-01-30 15:50:00,44.78,44.82,44.75,44.79,274400.0,36.8424,36.8753,36.8177,36.8506,274400.0
2015-01-30 15:55:00,44.78,44.8,44.7,44.77,412500.0,36.8424,36.8588,36.7766,36.8342,412500.0
2015-02-02 09:30:00,44.93,44.99,44.78,44.79,160100.0,36.9658,37.0152,36.8424,36.8506,160100.0
2015-02-02 09:35:00,44.79,44.94,44.77,44.9,77900.0,36.8506,36.974,36.8342,36.9411,77900.0
2015-02-02 09:40:00,44.9,44.9,44.67,44.79,63600.0,36.9411,36.9411,36.7519,36.8506,63600.0
2015-02-02 09:45:00,44.79,44.89,44.73,44.8,54500.0,36.8506,36.9329,36.8012,36.8588,54500.0
2015-02-02 09:50:00,44.8,44.8,44.61,44.75,49000.0,36.8588,36.8588,36.7025,36.8177,49000.0
2015-02-02 09:55:00,44.74,44.75,44.55,44.56,47700.0,36.8095,36.8177,36.6531,36.6614,47700.0
2015-02-02 10:00:00,44.55,44.55,44.43,44.49,50700.0,36.6531,36.6531,36.5544,36.6038,50700.0
2015-02-02 10:05:00,44.49,44.5,44.35,44.44,58500.0,36.6038,36.612,36.4886,36.5626,58500.0
2015-02-02 10:10:00,44.43,44.52,44.33,44.46,69500.0,36.5544,36.6285,36.4721,36.5791,69500.0
2015-02-02 10:15:00,44.45,44.45,44.32,44.4,61200.0,36.5709,36.5709,36.4639,36.5297,61200.0
2015-02-02 10:20:00,44.4,44.44,44.33,44.33,69200.0,36.5297,36.5626,36.4721,36.4721,69200.0
2015-02-02 10:25:00,44.33,44.42,44.33,44.36,65700.0,36.4721,36.5462,36.4721,36.4968,65700.0
2015-02-02 10:30:00,44.35,44.39,44.28,44.38,60300.0,36.4886,36.5215,36.431,36.5133,60300.0
2015-02-02 10:35:00,44.38,44.53,44.38,44.52,56300.0,36.5133,36.6367,36.5133,36.6285,56300.0
2015-02-02 10:40:00,44.52,44.6,44.52,44.56,46600.0,36.6285,36.6943,36.6285,36.6614,46600.0
2015-02-02 10:45:00,44.56,44.58,44.47,44.5,51900.0,36.6614,36.6778,36.5873,36.612,51900.0
2015-02-02 10:50:00,44.5,44.67,44.49,44.6,61100.0,36.612,36.7519,36.6038,36.6943,61100.0
2015-02-02 10:55:00,44.59,44.6,44.54,44.56,36000.0,36.6861,36.6943,36.6449,36.6614,36000.0
2015-02-02 11:00:00,44.56,44.73,44.55,44.72,56500.0,36.6614,36.8012,36.6531,36.793,56500.0
2015-02-02 11:05:00,44.72,44.81,44.71,44.77,45400.0,36.793,36.8671,36.7848,36.8342,45400.0
2015-02-02 11:10:00,44.77,44.85,44.75,44.76,73300.0,36.8342,36.9,36.8177,36.8259,73300.0
2015-02-02 11:15:00,44.77,44.82,44.74,44.77,86200.0,36.8342,36.8753,36.8095,36.8342,86200.0
2015-02-02 11:20:00,44.77,44.78,44.72,44.75,54900.0,36.8342,36.8424,36.793,36.8177,54900.0
2015-02-02 11:25:00,44.75,44.86,44.69,44.85,42400.0,36.8177,36.9082,36.7683,36.9,42400.0
2015-02-02 11:30:00,44.86,44.95,44.85,44.95,57400.0,36.9082,36.9822,36.9,36.9822,57400.0
2015-02-02 11:35:00,44.94,45.0,44.93,44.98,44900.0,36.974,37.0234,36.9658,37.0069,44900.0
2015-02-02 11:40:00,44.98,44.99,44.9,44.92,46300.0,37.0069,37.0152,36.9411,36.9576,46300.0
2015-02-02 11:45:00,44.92,44.99,44.91,44.93,65200.0,36.9576,37.0152,36.9493,36.9658,65200.0
2015-02-02 11:50:00,44.92,44.95,44.89,44.92,36800.0,36.9576,36.9822,36.9329,36.9576,36800.0
2015-02-02 11:55:00,44.93,44.93,44.84,44.86,54100.0,36.9658,36.9658,36.8917,36.9082,54100.0
2015-02-02 12:00:00,44.86,44.88,44.77,44.83,46200.0,36.9082,36.9247,36.8342,36.8835,46200.0
2015-02-02 12:05:00,44.84,44.86,44.81,44.84,44900.0,36.8917,36.9082,36.8671,36.8917,44900.0
2015-02-02 12:10:00,44.85,44.87,44.83,44.83,48600.0,36.9,36.9164,36.8835,36.8835,48600.0
2015-02-02 12:15:00,44.84,44.88,44.83,44.87,42400.0,36.8917,36.9247,36.8835,36.9164,42400.0
2015-02-02 12:20:00,44.88,44.88,44.72,44.72,40000.0,36.9247,36.9247,36.793,36.793,40000.0
2015-02-02 12:25:00,44.72,44.78,44.7,44.78,33000.0,36.793,36.8424,36.7766,36.8424,33000.0
2015-02-02 12:30:00,44.77,44.79,44.7,44.71,52400.0,36.8342,36.8506,36.7766,36.7848,52400.0
2015-02-02 12:35:00,44.72,44.83,44.71,44.83,31900.0,36.793,36.8835,36.7848,36.8835,31900.0
2015-02-02 12:40:00,44.83,44.87,44.77,44.82,31600.0,36.8835,36.9164,36.8342,36.8753,31600.0
2015-02-02 12:45:00,44.82,44.82,44.66,44.66,36500.0,36.8753,36.8753,36.7436,36.7436,36500.0
2015-02-02 12:50:00,44.66,44.68,44.63,44.68,38100.0,36.7436,36.7601,36.719,36.7601,38100.0
2015-02-02 12:55:00,44.69,44.71,44.62,44.63,45800.0,36.7683,36.7848,36.7107,36.719,45800.0
2015-02-02 13:00:00,44.64,44.65,44.54,44.56,42500.0,36.7272,36.7354,36.6449,36.6614,42500.0
2015-02-02 13:05:00,44.57,44.61,44.53,44.61,70100.0,36.6696,36.7025,36.6367,36.7025,70100.0
2015-02-02 13:10:00,44.61,44.67,44.59,44.67,70100.0,36.7025,36.7519,36.6861,36.7519,70100.0
2015-02-02 13:15:00,44.67,44.68,44.52,44.54,169700.0,36.7519,36.7601,36.6285,36.6449,169700.0
2015-02-02 13:20:00,44.55,44.69,44.54,44.69,47100.0,36.6531,36.7683,36.6449,36.7683,47100.0
2015-02-02 13:25:00,44.69,44.71,44.62,44.63,39400.0,36.7683,36.7848,36.7107,36.719,39400.0
2015-02-02 13:30:00,44.64,44.7,44.59,44.59,62600.0,36.7272,36.7766,36.6861,36.6861,62600.0
2015-02-02 13:35:00,44.58,44.58,44.48,44.48,36500.0,36.6778,36.6778,36.5956,36.5956,36500.0
2015-02-02 13:40:00,44.48,44.53,44.44,44.44,45400.0,36.5956,36.6367,36.5626,36.5626,45400.0
2015-02-02 13:45:00,44.43,44.53,44.43,44.49,44000.0,36.5544,36.6367,36.5544,36.6038,44000.0
2015-02-02 13:50:00,44.5,44.53,44.48,44.49,35000.0,36.612,36.6367,36.5956,36.6038,35000.0
2015-02-02 13:55:00,44.48,44.48,44.39,44.4,40700.0,36.5956,36.5956,36.5215,36.5297,40700.0
2015-02-02 14:00:00,44.4,44.5,44.38,44.48,37200.0,36.5297,36.612,36.5133,36.5956,37200.0
2015-02-02 14:05:00,44.48,44.55,44.45,44.53,38200.0,36.5956,36.6531,36.5709,36.6367,38200.0
2015-02-02 14:10:00,44.54,44.6,44.51,44.57,49500.0,36.6449,36.6943,36.6202,36.6696,49500.0
2015-02-02 14:15:00,44.58,44.65,44.55,44.62,48700.0,36.6778,36.7354,36.6531,36.7107,48700.0
2015-02-02 14:20:00,44.61,44.71,44.61,44.7,39900.0,36.7025,36.7848,36.7025,36.7766,39900.0
2015-02-02 14:25:00,44.68,44.7,44.65,44.7,42600.0,36.7601,36.7766,36.7354,36.7766,42600.0
2015-02-02 14:30:00,44.7,44.74,44.61,44.64,80600.0,36.7766,36.8095,36.7025,36.7272,80600.0
2015-02-02 14:35:00,44.64,44.66,44.53,44.54,67800.0,36.7272,36.7436,36.6367,36.6449,67800.0
2015-02-02 14:40:00,44.55,44.61,44.53,44.57,98100.0,36.6531,36.7025,36.6367,36.6696,98100.0
2015-02-02 14:45:00,44.57,44.61,44.49,44.51,86400.0,36.6696,36.7025,36.6038,36.6202,86400.0
2015-02-02 14:50:00,44.51,44.65,44.51,44.61,62700.0,36.6202,36.7354,36.6202,36.7025,62700.0
2015-02-02 14:55:00,44.61,44.61,44.46,44.53,91900.0,36.7025,36.7025,36.5791,36.6367,91900.0
2015-02-02 15:00:00,44.53,44.55,44.49,44.54,53500.0,36.6367,36.6531,36.6038,36.6449,53500.0
2015-02-02 15:05:00,44.54,44.61,44.49,44.6,71100.0,36.6449,36.7025,36.6038,36.6943,71100.0
2015-02-02 15:10:00,44.6,44.76,44.59,44.76,87200.0,36.6943,36.8259,36.6861,36.8259,87200.0
2015-02-02 15:15:00,44.76,44.8,44.66,44.75,238100.0,36.8259,36.8588,36.7436,36.8177,238100.0
2015-02-02 15:20:00,44.76,44.9,44.75,44.83,152600.0,36.8259,36.9411,36.8177,36.8835,152600.0
2015-02-02 15:25:00,44.83,44.83,44.77,44.79,63600.0,36.8835,36.8835,36.8342,36.8506,63600.0
2015-02-02 15:30:00,44.79,44.86,44.77,44.85,181300.0,36.8506,36.9082,36.8342,36.9,181300.0
2015-02-02 15:35:00,44.85,45.05,44.84,45.04,282100.0,36.9,37.0645,36.8917,37.0563,282100.0
2015-02-02 15:40:00,45.04,45.15,45.03,45.11,170100.0,37.0563,37.1468,37.0481,37.1139,170100.0
2015-02-02 15:45:00,45.11,45.17,45.03,45.1,167000.0,37.1139,37.1632,37.0481,37.1057,167000.0
2015-02-02 15:50:00,45.11,45.2,45.09,45.14,333400.0,37.1139,37.1879,37.0974,37.1386,333400.0
2015-02-02 15:55:00,45.14,45.24,45.13,45.22,401300.0,37.1386,37.2208,37.1303,37.2044,401300.0
2015-02-03 09:30:00,45.41,45.52,45.35,45.52,192900.0,37.3607,37.4512,37.3113,37.4512,192900.0
2015-02-03 09:35:00,45.53,45.65,45.52,45.63,121700.0,37.4594,37.5582,37.4512,37.5417,121700.0
2015-02-03 09:40:00,45.62,45.68,45.5,45.67,111000.0,37.5335,37.5828,37.4348,37.5746,111000.0
2015-02-03 09:45:00,45.67,45.79,45.66,45.71,135200.0,37.5746,37.6733,37.5664,37.6075,135200.0
2015-02-03 09:50:00,45.71,45.8,45.66,45.66,111000.0,37.6075,37.6816,37.5664,37.5664,111000.0
2015-02-03 09:55:00,45.66,45.8,45.66,45.76,78900.0,37.5664,37.6816,37.5664,37.6487,78900.0
2015-02-03 10:00:00,45.76,45.83,45.6,45.61,126400.0,37.6487,37.7063,37.517,37.5253,126400.0
2015-02-03 10:05:00,45.61,45.66,45.53,45.53,75100.0,37.5253,37.5664,37.4594,37.4594,75100.0
2015-02-03 10:10:00,45.53,45.63,45.52,45.55,264600.0,37.4594,37.5417,37.4512,37.4759,264600.0
2015-02-03 10:15:00,45.56,45.63,45.49,45.5,145300.0,37.4841,37.5417,37.4265,37.4348,145300.0
2015-02-03 10:20:00,45.5,45.62,45.49,45.61,81800.0,37.4348,37.5335,37.4265,37.5253,81800.0
2015-02-03 10:25:00,45.61,45.67,45.59,45.63,91000.0,37.5253,37.5746,37.5088,37.5417,91000.0
2015-02-03 10:30:00,45.64,45.64,45.54,45.55,92300.0,37.5499,37.5499,37.4677,37.4759,92300.0
2015-02-03 10:35:00,45.55,45.59,45.47,45.58,108700.0,37.4759,37.5088,37.4101,37.5006,108700.0
2015-02-03 10:40:00,45.58,45.62,45.52,45.55,125700.0,37.5006,37.5335,37.4512,37.4759,125700.0
2015-02-03 10:45:00,45.55,45.6,45.45,45.54,139400.0,37.4759,37.517,37.3936,37.4677,139400.0
2015-02-03 10:50:00,45.54,45.62,45.54,45.57,118400.0,37.4677,37.5335,37.4677,37.4923,118400.0
2015-02-03 10:55:00,45.57,45.59,45.45,45.48,106200.0,37.4923,37.5088,37.3936,37.4183,106200.0
2015-02-03 11:00:00,45.47,45.58,45.45,45.55,79800.0,37.4101,37.5006,37.3936,37.4759,79800.0
2015-02-03 11:05:00,45.55,45.58,45.45,45.55,86300.0,37.4759,37.5006,37.3936,37.4759,86300.0
2015-02-03 11:10:00,45.55,45.61,45.51,45.58,81900.0,37.4759,37.5253,37.443,37.5006,81900.0
2015-02-03 11:15:00,45.58,45.64,45.56,45.57,86700.0,37.5006,37.5499,37.4841,37.4923,86700.0
2015-02-03 11:20:00,45.58,45.6,45.51,45.55,67700.0,37.5006,37.517,37.443,37.4759,67700.0
2015-02-03 11:25:00,45.56,45.59,45.48,45.48,67700.0,37.4841,37.5088,37.4183,37.4183,67700.0
2015-02-03 11:30:00,45.49,45.49,45.36,45.37,131800.0,37.4265,37.4265,37.3196,37.3278,131800.0
2015-02-03 11:35:00,45.37,45.51,45.34,45.5,77700.0,37.3278,37.443,37.3031,37.4348,77700.0
2015-02-03 11:40:00,45.49,45.55,45.45,45.55,70900.0,37.4265,37.4759,37.3936,37.4759,70900.0
2015-02-03 11:45:00,45.55,45.57,45.52,45.54,95700.0,37.4759,37.4923,37.4512,37.4677,95700.0
2015-02-03 11:50:00,45.52,45.55,45.44,45.48,136000.0,37.4512,37.4759,37.3854,37.4183,136000.0
2015-02-03 11:55:00,45.49,45.51,45.43,45.43,87100.0,37.4265,37.443,37.3772,37.3772,87100.0
2015-02-03 12:00:00,45.43,45.47,45.38,45.41,135800.0,37.3772,37.4101,37.336,37.3607,135800.0
2015-02-03 12:05:00,45.41,45.43,45.36,45.41,75200.0,37.3607,37.3772,37.3196,37.3607,75200.0
2015-02-03 12:10:00,45.41,45.51,45.41,45.46,91700.0,37.3607,37.443,37.3607,37.4018,91700.0
2015-02-03 12:15:00,45.46,45.46,45.42,45.45,64200.0,37.4018,37.4018,37.3689,37.3936,64200.0
2015-02-03 12:20:00,45.46,45.49,45.44,45.47,71300.0,37.4018,37.4265,37.3854,37.4101,71300.0
2015-02-03 12:25:00,45.47,45.48,45.43,45.45,76200.0,37.4101,37.4183,37.3772,37.3936,76200.0
2015-02-03 12:30:00,45.46,45.47,45.41,45.43,123100.0,37.4018,37.4101,37.3607,37.3772,123100.0
2015-02-03 12:35:00,45.42,45.49,45.41,45.45,116000.0,37.3689,37.4265,37.3607,37.3936,116000.0
2015-02-03 12:40:00,45.46,45.52,45.44,45.52,49800.0,37.4018,37.4512,37.3854,37.4512,49800.0
2015-02-03 12:45:00,45.52,45.54,45.48,45.51,42400.0,37.4512,37.4677,37.4183,37.443,42400.0
2015-02-03 12:50:00,45.52,45.53,45.43,45.49,69300.0,37.4512,37.4594,37.3772,37.4265,69300.0
2015-02-03 12:55:00,45.48,45.57,45.46,45.56,117900.0,37.4183,37.4923,37.4018,37.4841,117900.0
2015-02-03 13:00:00,45.56,45.62,45.54,45.61,136300.0,37.4841,37.5335,37.4677,37.5253,136300.0
2015-02-03 13:05:00,45.61,45.63,45.58,45.62,70800.0,37.5253,37.5417,37.5006,37.5335,70800.0
2015-02-03 13:10:00,45.61,45.64,45.57,45.61,67600.0,37.5253,37.5499,37.4923,37.5253,67600.0
2015-02-03 13:15:00,45.61,45.66,45.58,45.64,50300.0,37.5253,37.5664,37.5006,37.5499,50300.0
2015-02-03 13:20:00,45.65,45.74,45.64,45.71,58900.0,37.5582,37.6322,37.5499,37.6075,58900.0
2015-02-03 13:25:00,45.71,45.76,45.66,45.67,76700.0,37.6075,37.6487,37.5664,37.5746,76700.0
2015-02-03 13:30:00,45.67,45.7,45.65,45.66,47400.0,37.5746,37.5993,37.5582,37.5664,47400.0
2015-02-03 13:35:00,45.67,45.69,45.6,45.6,45500.0,37.5746,37.5911,37.517,37.517,45500.0
2015-02-03 13:40:00,45.6,45.63,45.58,45.61,47900.0,37.517,37.5417,37.5006,37.5253,47900.0
2015-02-03 13:45:00,45.6,45.65,45.57,45.65,58400.0,37.517,37.5582,37.4923,37.5582,58400.0
2015-02-03 13:50:00,45.65,45.72,45.6,45.71,114100.0,37.5582,37.6158,37.517,37.6075,114100.0
2015-02-03 13:55:00,45.71,45.8,45.71,45.79,72400.0,37.6075,37.6816,37.6075,37.6733,72400.0
2015-02-03 14:00:00,45.79,45.88,45.74,45.74,85200.0,37.6733,37.7474,37.6322,37.6322,85200.0
2015-02-03 14:05:00,45.76,45.77,45.68,45.68,46000.0,37.6487,37.6569,37.5828,37.5828,46000.0
2015-02-03 14:10:00,45.67,45.69,45.63,45.66,49000.0,37.5746,37.5911,37.5417,37.5664,49000.0
2015-02-03 14:15:00,45.65,45.74,45.63,45.73,77700.0,37.5582,37.6322,37.5417,37.624,77700.0
2015-02-03 14:20:00,45.73,45.76,45.66,45.66,58300.0,37.624,37.6487,37.5664,37.5664,58300.0
2015-02-03 14:25:00,45.66,45.68,45.6,45.61,69800.0,37.5664,37.5828,37.517,37.5253,69800.0
2015-02-03 14:30:00,45.62,45.63,45.56,45.59,49500.0,37.5335,37.5417,37.4841,37.5088,49500.0
2015-02-03 14:35:00,45.59,45.61,45.54,45.61,53600.0,37.5088,37.5253,37.4677,37.5253,53600.0
2015-02-03 14:40:00,45.61,45.68,45.6,45.67,47800.0,37.5253,37.5828,37.517,37.5746,47800.0
2015-02-03 14:45:00,45.67,45.7,45.64,45.69,47800.0,37.5746,37.5993,37.5499,37.5911,47800.0
2015-02-03 14:50:00,45.68,45.68,45.6,45.62,59400.0,37.5828,37.5828,37.517,37.5335,59400.0
2015-02-03 14:55:00,45.62,45.65,45.59,45.65,58500.0,37.5335,37.5582,37.5088,37.5582,58500.0
2015-02-03 15:00:00,45.65,45.69,45.64,45.68,71000.0,37.5582,37.5911,37.5499,37.5828,71000.0
2015-02-03 15:05:00,45.68,45.76,45.66,45.76,73600.0,37.5828,37.6487,37.5664,37.6487,73600.0
2015-02-03 15:10:00,45.76,45.79,45.75,45.78,126800.0,37.6487,37.6733,37.6404,37.6651,126800.0
2015-02-03 15:15:00,45.78,45.8,45.75,45.75,104800.0,37.6651,37.6816,37.6404,37.6404,104800.0
2015-02-03 15:20:00,45.75,45.83,45.75,45.82,83700.0,37.6404,37.7063,37.6404,37.698,83700.0
2015-02-03 15:25:00,45.82,45.82,45.75,45.79,87300.0,37.698,37.698,37.6404,37.6733,87300.0
2015-02-03 15:30:00,45.79,45.83,45.75,45.75,113700.0,37.6733,37.7063,37.6404,37.6404,113700.0
2015-02-03 15:35:00,45.76,45.8,45.74,45.79,149000.0,37.6487,37.6816,37.6322,37.6733,149000.0
2015-02-03 15:40:00,45.8,45.84,45.76,45.79,161400.0,37.6816,37.7145,37.6487,37.6733,161400.0
2015-02-03 15:45:00,45.8,45.85,45.77,45.8,153100.0,37.6816,37.7227,37.6569,37.6816,153100.0
2015-02-03 15:50:00,45.8,45.83,45.79,45.8,152100.0,37.6816,37.7063,37.6733,37.6816,152100.0
2015-02-03 15:55:00,45.81,45.83,45.78,45.82,262000.0,37.6898,37.7063,37.6651,37.698,262000.0
2015-02-04 09:30:00,45.55,45.93,45.55,45.76,234600.0,37.4759,37.7885,37.4759,37.6487,234600.0
2015-02-04 09:35:00,45.76,45.89,45.67,45.75,84700.0,37.6487,37.7556,37.5746,37.6404,84700.0
2015-02-04 09:40:00,45.75,45.82,45.7,45.78,67200.0,37.6404,37.698,37.5993,37.6651,67200.0
2015-02-04 09:45:00,45.77,45.82,45.72,45.79,71100.0,37.6569,37.698,37.6158,37.6733,71100.0
2015-02-04 09:50:00,45.79,45.86,45.78,45.84,76700.0,37.6733,37.7309,37.6651,37.7145,76700.0
2015-02-04 09:55:00,45.85,45.87,45.72,45.74,67600.0,37.7227,37.7392,37.6158,37.6322,67600.0
2015-02-04 10:00:00,45.75,45.86,45.74,45.82,83300.0,37.6404,37.7309,37.6322,37.698,83300.0
2015-02-04 10:05:00,45.83,45.84,45.76,45.81,67900.0,37.7063,37.7145,37.6487,37.6898,67900.0
2015-02-04 10:10:00,45.82,45.83,45.7,45.73,69900.0,37.698,37.7063,37.5993,37.624,69900.0
2015-02-04 10:15:00,45.72,45.79,45.7,45.77,56200.0,37.6158,37.6733,37.5993,37.6569,56200.0
2015-02-04 10:20:00,45.77,45.78,45.66,45.71,58700.0,37.6569,37.6651,37.5664,37.6075,58700.0
2015-02-04 10:25:00,45.71,45.75,45.64,45.64,57200.0,37.6075,37.6404,37.5499,37.5499,57200.0
2015-02-04 10:30:00,45.64,45.71,45.61,45.62,100000.0,37.5499,37.6075,37.5253,37.5335,100000.0
2015-02-04 10:35:00,45.62,45.67,45.57,45.66,82300.0,37.5335,37.5746,37.4923,37.5664,82300.0
2015-02-04 10:40:00,45.66,45.83,45.66,45.8,80900.0,37.5664,37.7063,37.5664,37.6816,80900.0
2015-02-04 10:45:00,45.8,45.84,45.75,45.84,59800.0,37.6816,37.7145,37.6404,37.7145,59800.0
2015-02-04 10:50:00,45.84,45.84,45.79,45.83,53800.0,37.7145,37.7145,37.6733,37.7063,53800.0
2015-02-04 10:55:00,45.84,45.85,45.76,45.8,47400.0,37.7145,37.7227,37.6487,37.6816,47400.0
2015-02-04 11:00:00,45.79,45.88,45.75,45.88,50000.0,37.6733,37.7474,37.6404,37.7474,50000.0
2015-02-04 11:05:00,45.88,45.93,45.85,45.93,46300.0,37.7474,37.7885,37.7227,37.7885,46300.0
2015-02-04 11:10:00,45.93,45.93,45.89,45.93,39400.0,37.7885,37.7885,37.7556,37.7885,39400.0
2015-02-04 11:15:00,45.92,45.95,45.89,45.91,52200.0,37.7803,37.805,37.7556,37.7721,52200.0
2015-02-04 11:20:00,45.91,45.96,45.89,45.96,51000.0,37.7721,37.8132,37.7556,37.8132,51000.0
2015-02-04 11:25:00,45.97,45.98,45.94,45.96,65500.0,37.8214,37.8297,37.7968,37.8132,65500.0
2015-02-04 11:30:00,45.96,46.0,45.94,45.98,74600.0,37.8132,37.8461,37.7968,37.8297,74600.0
2015-02-04 11:35:00,45.98,45.99,45.87,45.87,133300.0,37.8297,37.8379,37.7392,37.7392,133300.0
2015-02-04 11:40:00,45.88,45.89,45.8,45.81,140700.0,37.7474,37.7556,37.6816,37.6898,140700.0
2015-02-04 11:45:00,45.81,45.87,45.8,45.82,144600.0,37.6898,37.7392,37.6816,37.698,144600.0
2015-02-04 11:50:00,45.81,45.81,45.75,45.77,101500.0,37.6898,37.6898,37.6404,37.6569,101500.0
2015-02-04 11:55:00,45.78,45.78,45.74,45.75,88600.0,37.6651,37.6651,37.6322,37.6404,88600.0
2015-02-04 12:00:00,45.74,45.76,45.69,45.7,99200.0,37.6322,37.6487,37.5911,37.5993,99200.0
2015-02-04 12:05:00,45.69,45.74,45.68,45.72,80400.0,37.5911,37.6322,37.5828,37.6158,80400.0
2015-02-04 12:10:00,45.72,45.73,45.65,45.72,47000.0,37.6158,37.624,37.5582,37.6158,47000.0
2015-02-04 12:15:00,45.72,45.73,45.66,45.69,42600.0,37.6158,37.624,37.5664,37.5911,42600.0
2015-02-04 12:20:00,45.69,45.74,45.68,45.73,39400.0,37.5911,37.6322,37.5828,37.624,39400.0
2015-02-04 12:25:00,45.73,45.73,45.6,45.6,58500.0,37.624,37.624,37.517,37.517,58500.0
2015-02-04 12:30:00,45.6,45.6,45.55,45.58,66000.0,37.517,37.517,37.4759,37.5006,66000.0
2015-02-04 12:35:00,45.59,45.62,45.57,45.59,32700.0,37.5088,37.5335,37.4923,37.5088,32700.0
2015-02-04 12:40:00,45.58,45.6,45.52,45.57,56700.0,37.5006,37.517,37.4512,37.4923,56700.0
2015-02-04 12:45:00,45.57,45.57,45.47,45.5,105000.0,37.4923,37.4923,37.4101,37.4348,105000.0
2015-02-04 12:50:00,45.5,45.51,45.48,45.5,48200.0,37.4348,37.443,37.4183,37.4348,48200.0
2015-02-04 12:55:00,45.5,45.52,45.49,45.5,76200.0,37.4348,37.4512,37.4265,37.4348,76200.0
2015-02-04 13:00:00,45.5,45.51,45.47,45.48,157100.0,37.4348,37.443,37.4101,37.4183,157100.0
2015-02-04 13:05:00,45.48,45.48,45.44,45.46,100200.0,37.4183,37.4183,37.3854,37.4018,100200.0
2015-02-04 13:10:00,45.46,45.48,45.44,45.45,72600.0,37.4018,37.4183,37.3854,37.3936,72600.0
2015-02-04 13:15:00,45.45,45.5,45.42,45.43,108500.0,37.3936,37.4348,37.3689,37.3772,108500.0
2015-02-04 13:20:00,45.43,45.46,45.39,45.45,78100.0,37.3772,37.4018,37.3443,37.3936,78100.0
2015-02-04 13:25:00,45.46,45.49,45.44,45.48,136800.0,37.4018,37.4265,37.3854,37.4183,136800.0
2015-02-04 13:30:00,45.48,45.48,45.43,45.46,157400.0,37.4183,37.4183,37.3772,37.4018,157400.0
2015-02-04 13:35:00,45.47,45.48,45.43,45.46,76900.0,37.4101,37.4183,37.3772,37.4018,76900.0
2015-02-04 13:40:00,45.46,45.46,45.42,45.45,43500.0,37.4018,37.4018,37.3689,37.3936,43500.0
2015-02-04 13:45:00,45.44,45.48,45.42,45.42,68800.0,37.3854,37.4183,37.3689,37.3689,68800.0
2015-02-04 13:50:00,45.42,45.42,45.39,45.41,61900.0,37.3689,37.3689,37.3443,37.3607,61900.0
2015-02-04 13:55:00,45.41,45.42,45.33,45.41,81600.0,37.3607,37.3689,37.2949,37.3607,81600.0
2015-02-04 14:00:00,45.42,45.5,45.4,45.48,87900.0,37.3689,37.4348,37.3525,37.4183,87900.0
2015-02-04 14:05:00,45.48,45.49,45.37,45.4,73000.0,37.4183,37.4265,37.3278,37.3525,73000.0
2015-02-04 14:10:00,45.4,45.41,45.33,45.33,65000.0,37.3525,37.3607,37.2949,37.2949,65000.0
2015-02-04 14:15:00,45.34,45.41,45.31,45.33,70600.0,37.3031,37.3607,37.2784,37.2949,70600.0
2015-02-04 14:20:00,45.33,45.41,45.32,45.36,57400.0,37.2949,37.3607,37.2867,37.3196,57400.0
2015-02-04 14:25:00,45.36,45.41,45.36,45.38,76400.0,37.3196,37.3607,37.3196,37.336,76400.0
2015-02-04 14:30:00,45.38,45.39,45.31,45.32,67100.0,37.336,37.3443,37.2784,37.2867,67100.0
2015-02-04 14:35:00,45.32,45.4,45.31,45.39,66900.0,37.2867,37.3525,37.2784,37.3443,66900.0
2015-02-04 14:40:00,45.39,45.39,45.36,45.38,66000.0,37.3443,37.3443,37.3196,37.336,66000.0
2015-02-04 14:45:00,45.37,45.42,45.37,45.41,77300.0,37.3278,37.3689,37.3278,37.3607,77300.0
2015-02-04 14:50:00,45.41,45.41,45.35,45.37,90200.0,37.3607,37.3607,37.3113,37.3278,90200.0
2015-02-04 14:55:00,45.38,45.38,45.33,45.33,85400.0,37.336,37.336,37.2949,37.2949,85400.0
2015-02-04 15:00:00,45.34,45.34,45.3,45.34,87300.0,37.3031,37.3031,37.2702,37.3031,87300.0
2015-02-04 15:05:00,45.34,45.37,45.33,45.36,79800.0,37.3031,37.3278,37.2949,37.3196,79800.0
2015-02-04 15:10:00,45.36,45.36,45.32,45.34,65400.0,37.3196,37.3196,37.2867,37.3031,65400.0
2015-02-04 15:15:00,45.34,45.38,45.33,45.38,105000.0,37.3031,37.336,37.2949,37.336,105000.0
2015-02-04 15:20:00,45.38,45.38,45.36,45.37,96800.0,37.336,37.336,37.3196,37.3278,96800.0
2015-02-04 15:25:00,45.37,45.43,45.36,45.43,150700.0,37.3278,37.3772,37.3196,37.3772,150700.0
2015-02-04 15:30:00,45.43,45.43,45.37,45.39,270000.0,37.3772,37.3772,37.3278,37.3443,270000.0
2015-02-04 15:35:00,45.4,45.4,45.25,45.25,167000.0,37.3525,37.3525,37.2291,37.2291,167000.0
2015-02-04 15:40:00,45.25,45.29,45.14,45.15,227700.0,37.2291,37.262,37.1386,37.1468,227700.0
2015-02-04 15:45:00,45.14,45.16,45.05,45.13,230700.0,37.1386,37.155,37.0645,37.1303,230700.0
2015-02-04 15:50:00,45.13,45.14,45.05,45.11,217500.0,37.1303,37.1386,37.0645,37.1139,217500.0
2015-02-04 15:55:00,45.11,45.17,45.08,45.17,370900.0,37.1139,37.1632,37.0892,37.1632,370900.0
2015-02-05 09:30:00,45.26,45.81,45.26,45.8,323800.0,37.2373,37.6898,37.2373,37.6816,323800.0
2015-02-05 09:35:00,45.8,45.82,45.7,45.76,126700.0,37.6816,37.698,37.5993,37.6487,126700.0
2015-02-05 09:40:00,45.76,45.81,45.7,45.74,129300.0,37.6487,37.6898,37.5993,37.6322,129300.0
2015-02-05 09:45:00,45.75,45.83,45.72,45.83,230600.0,37.6404,37.7063,37.6158,37.7063,230600.0
2015-02-05 09:50:00,45.83,45.87,45.74,45.74,70800.0,37.7063,37.7392,37.6322,37.6322,70800.0
2015-02-05 09:55:00,45.75,45.76,45.64,45.68,68100.0,37.6404,37.6487,37.5499,37.5828,68100.0
2015-02-05 10:00:00,45.69,45.75,45.66,45.66,77200.0,37.5911,37.6404,37.5664,37.5664,77200.0
2015-02-05 10:05:00,45.66,45.73,45.65,45.67,85600.0,37.5664,37.624,37.5582,37.5746,85600.0
2015-02-05 10:10:00,45.68,45.68,45.62,45.66,64600.0,37.5828,37.5828,37.5335,37.5664,64600.0
2015-02-05 10:15:00,45.67,45.69,45.64,45.66,71200.0,37.5746,37.5911,37.5499,37.5664,71200.0
2015-02-05 10:20:00,45.67,45.68,45.59,45.62,48800.0,37.5746,37.5828,37.5088,37.5335,48800.0
2015-02-05 10:25:00,45.62,45.68,45.62,45.67,74400.0,37.5335,37.5828,37.5335,37.5746,74400.0
2015-02-05 10:30:00,45.66,45.71,45.64,45.7,204500.0,37.5664,37.6075,37.5499,37.5993,204500.0
2015-02-05 10:35:00,45.71,45.79,45.68,45.79,63600.0,37.6075,37.6733,37.5828,37.6733,63600.0
2015-02-05 10:40:00,45.79,45.8,45.74,45.76,52600.0,37.6733,37.6816,37.6322,37.6487,52600.0
2015-02-05 10:45:00,45.76,45.81,45.76,45.79,83700.0,37.6487,37.6898,37.6487,37.6733,83700.0
2015-02-05 10:50:00,45.79,45.81,45.76,45.8,51700.0,37.6733,37.6898,37.6487,37.6816,51700.0
2015-02-05 10:55:00,45.8,45.81,45.76,45.78,50500.0,37.6816,37.6898,37.6487,37.6651,50500.0
2015-02-05 11:00:00,45.77,45.79,45.76,45.77,57800.0,37.6569,37.6733,37.6487,37.6569,57800.0
2015-02-05 11:05:00,45.77,45.78,45.73,45.74,44600.0,37.6569,37.6651,37.624,37.6322,44600.0
2015-02-05 11:10:00,45.75,45.81,45.75,45.8,51600.0,37.6404,37.6898,37.6404,37.6816,51600.0
2015-02-05 11:15:00,45.8,45.83,45.75,45.78,42700.0,37.6816,37.7063,37.6404,37.6651,42700.0
2015-02-05 11:20:00,45.79,45.8,45.76,45.77,28100.0,37.6733,37.6816,37.6487,37.6569,28100.0
2015-02-05 11:25:00,45.77,45.79,45.75,45.76,41500.0,37.6569,37.6733,37.6404,37.6487,41500.0
2015-02-05 11:30:00,45.76,45.77,45.73,45.74,72200.0,37.6487,37.6569,37.624,37.6322,72200.0
2015-02-05 11:35:00,45.73,45.76,45.72,45.73,47600.0,37.624,37.6487,37.6158,37.624,47600.0
2015-02-05 11:40:00,45.73,45.74,45.66,45.66,61000.0,37.624,37.6322,37.5664,37.5664,61000.0
2015-02-05 11:45:00,45.66,45.7,45.66,45.7,59100.0,37.5664,37.5993,37.5664,37.5993,59100.0
2015-02-05 11:50:00,45.69,45.7,45.65,45.66,36600.0,37.5911,37.5993,37.5582,37.5664,36600.0
2015-02-05 11:55:00,45.66,45.66,45.62,45.64,49400.0,37.5664,37.5664,37.5335,37.5499,49400.0
2015-02-05 12:00:00,45.64,45.72,45.64,45.72,31300.0,37.5499,37.6158,37.5499,37.6158,31300.0
2015-02-05 12:05:00,45.72,45.72,45.67,45.69,33600.0,37.6158,37.6158,37.5746,37.5911,33600.0
2015-02-05 12:10:00,45.68,45.69,45.66,45.66,30500.0,37.5828,37.5911,37.5664,37.5664,30500.0
2015-02-05 12:15:00,45.66,45.66,45.62,45.64,31100.0,37.5664,37.5664,37.5335,37.5499,31100.0
2015-02-05 12:20:00,45.64,45.66,45.63,45.63,47800.0,37.5499,37.5664,37.5417,37.5417,47800.0
2015-02-05 12:25:00,45.63,45.64,45.61,45.62,24100.0,37.5417,37.5499,37.5253,37.5335,24100.0
2015-02-05 12:30:00,45.62,45.64,45.62,45.62,29600.0,37.5335,37.5499,37.5335,37.5335,29600.0
2015-02-05 12:35:00,45.62,45.64,45.62,45.63,23800.0,37.5335,37.5499,37.5335,37.5417,23800.0
2015-02-05 12:40:00,45.63,45.66,45.61,45.61,54100.0,37.5417,37.5664,37.5253,37.5253,54100.0
2015-02-05 12:45:00,45.61,45.62,45.56,45.56,45200.0,37.5253,37.5335,37.4841,37.4841,45200.0
2015-02-05 12:50:00,45.57,45.57,45.5,45.51,38700.0,37.4923,37.4923,37.4348,37.443,38700.0
2015-02-05 12:55:00,45.51,45.55,45.51,45.55,30700.0,37.443,37.4759,37.443,37.4759,30700.0
2015-02-05 13:00:00,45.55,45.59,45.54,45.57,42400.0,37.4759,37.5088,37.4677,37.4923,42400.0
2015-02-05 13:05:00,45.57,45.57,45.54,45.55,38200.0,37.4923,37.4923,37.4677,37.4759,38200.0
2015-02-05 13:10:00,45.55,45.6,45.55,45.59,18500.0,37.4759,37.517,37.4759,37.5088,18500.0
2015-02-05 13:15:00,45.6,45.67,45.59,45.67,36100.0,37.517,37.5746,37.5088,37.5746,36100.0
2015-02-05 13:20:00,45.66,45.71,45.66,45.66,48900.0,37.5664,37.6075,37.5664,37.5664,48900.0
2015-02-05 13:25:00,45.67,45.68,45.64,45.67,14600.0,37.5746,37.5828,37.5499,37.5746,14600.0
2015-02-05 13:30:00,45.66,45.67,45.64,45.66,43600.0,37.5664,37.5746,37.5499,37.5664,43600.0
2015-02-05 13:35:00,45.66,45.68,45.65,45.68,36200.0,37.5664,37.5828,37.5582,37.5828,36200.0
2015-02-05 13:40:00,45.68,45.7,45.67,45.69,44700.0,37.5828,37.5993,37.5746,37.5911,44700.0
2015-02-05 13:45:00,45.69,45.71,45.68,45.69,37000.0,37.5911,37.6075,37.5828,37.5911,37000.0
2015-02-05 13:50:00,45.68,45.69,45.66,45.67,29600.0,37.5828,37.5911,37.5664,37.5746,29600.0
2015-02-05 13:55:00,45.67,45.67,45.63,45.65,56200.0,37.5746,37.5746,37.5417,37.5582,56200.0
2015-02-05 14:00:00,45.65,45.66,45.61,45.62,31100.0,37.5582,37.5664,37.5253,37.5335,31100.0
2015-02-05 14:05:00,45.62,45.63,45.6,45.6,35800.0,37.5335,37.5417,37.517,37.517,35800.0
2015-02-05 14:10:00,45.61,45.69,45.6,45.66,58300.0,37.5253,37.5911,37.517,37.5664,58300.0
2015-02-05 14:15:00,45.68,45.71,45.67,45.71,39600.0,37.5828,37.6075,37.5746,37.6075,39600.0
2015-02-05 14:20:00,45.73,45.73,45.67,45.68,24800.0,37.624,37.624,37.5746,37.5828,24800.0
2015-02-05 14:25:00,45.69,45.69,45.64,45.64,45100.0,37.5911,37.5911,37.5499,37.5499,45100.0
2015-02-05 14:30:00,45.64,45.65,45.61,45.64,60400.0,37.5499,37.5582,37.5253,37.5499,60400.0
2015-02-05 14:35:00,45.65,45.66,45.64,45.66,42200.0,37.5582,37.5664,37.5499,37.5664,42200.0
2015-02-05 14:40:00,45.66,45.66,45.61,45.65,48800.0,37.5664,37.5664,37.5253,37.5582,48800.0
2015-02-05 14:45:00,45.64,45.64,45.61,45.61,50300.0,37.5499,37.5499,37.5253,37.5253,50300.0
2015-02-05 14:50:00,45.61,45.62,45.6,45.6,53500.0,37.5253,37.5335,37.517,37.517,53500.0
2015-02-05 14:55:00,45.6,45.62,45.58,45.61,50100.0,37.517,37.5335,37.5006,37.5253,50100.0
2015-02-05 15:00:00,45.61,45.64,45.6,45.6,58700.0,37.5253,37.5499,37.517,37.517,58700.0
2015-02-05 15:05:00,45.61,45.62,45.59,45.6,55600.0,37.5253,37.5335,37.5088,37.517,55600.0
2015-02-05 15:10:00,45.59,45.6,45.55,45.57,64600.0,37.5088,37.517,37.4759,37.4923,64600.0
2015-02-05 15:15:00,45.57,45.58,45.54,45.57,52500.0,37.4923,37.5006,37.4677,37.4923,52500.0
2015-02-05 15:20:00,45.57,45.59,45.55,45.57,63800.0,37.4923,37.5088,37.4759,37.4923,63800.0
2015-02-05 15:25:00,45.57,45.63,45.57,45.62,104100.0,37.4923,37.5417,37.4923,37.5335,104100.0
2015-02-05 15:30:00,45.62,45.63,45.6,45.63,80400.0,37.5335,37.5417,37.517,37.5417,80400.0
2015-02-05 15:35:00,45.63,45.67,45.62,45.66,74200.0,37.5417,37.5746,37.5335,37.5664,74200.0
2015-02-05 15:40:00,45.67,45.68,45.63,45.65,143500.0,37.5746,37.5828,37.5417,37.5582,143500.0
2015-02-05 15:45:00,45.66,45.68,45.55,45.55,151000.0,37.5664,37.5828,37.4759,37.4759,151000.0
2015-02-05 15:50:00,45.55,45.61,45.55,45.61,140300.0,37.4759,37.5253,37.4759,37.5253,140300.0
2015-02-05 15:55:00,45.62,45.67,45.58,45.64,302800.0,37.5335,37.5746,37.5006,37.5499,302800.0
2015-02-06 09:30:00,45.59,45.64,45.47,45.55,137600.0,37.5088,37.5499,37.4101,37.4759,137600.0
2015-02-06 09:35:00,45.55,45.82,45.54,45.82,126300.0,37.4759,37.698,37.4677,37.698,126300.0
2015-02-06 09:40:00,45.82,45.88,45.82,45.83,140300.0,37.698,37.7474,37.698,37.7063,140300.0
2015-02-06 09:45:00,45.83,45.88,45.78,45.87,68900.0,37.7063,37.7474,37.6651,37.7392,68900.0
2015-02-06 09:50:00,45.87,45.93,45.86,45.89,44700.0,37.7392,37.7885,37.7309,37.7556,44700.0
2015-02-06 09:55:00,45.89,45.95,45.87,45.94,53400.0,37.7556,37.805,37.7392,37.7968,53400.0
2015-02-06 10:00:00,45.95,45.96,45.87,45.89,48100.0,37.805,37.8132,37.7392,37.7556,48100.0
2015-02-06 10:05:00,45.88,45.93,45.88,45.91,30100.0,37.7474,37.7885,37.7474,37.7721,30100.0
2015-02-06 10:10:00,45.91,45.96,45.91,45.94,30200.0,37.7721,37.8132,37.7721,37.7968,30200.0
2015-02-06 10:15:00,45.94,45.98,45.93,45.95,29100.0,37.7968,37.8297,37.7885,37.805,29100.0
2015-02-06 10:20:00,45.95,45.99,45.94,45.99,30500.0,37.805,37.8379,37.7968,37.8379,30500.0
2015-02-06 10:25:00,45.98,46.0,45.98,45.98,42400.0,37.8297,37.8461,37.8297,37.8297,42400.0
2015-02-06 10:30:00,45.98,45.99,45.95,45.97,78600.0,37.8297,37.8379,37.805,37.8214,78600.0
2015-02-06 10:35:00,45.97,46.0,45.96,46.0,64300.0,37.8214,37.8461,37.8132,37.8461,64300.0
2015-02-06 10:40:00,46.0,46.12,45.99,46.12,277100.0,37.8461,37.9449,37.8379,37.9449,277100.0
2015-02-06 10:45:00,46.11,46.12,46.03,46.11,132800.0,37.9366,37.9449,37.8708,37.9366,132800.0
2015-02-06 10:50:00,46.1,46.11,46.08,46.09,51500.0,37.9284,37.9366,37.9119,37.9202,51500.0
2015-02-06 10:55:00,46.09,46.09,46.0,46.0,57000.0,37.9202,37.9202,37.8461,37.8461,57000.0
2015-02-06 11:00:00,46.0,46.05,46.0,46.04,41700.0,37.8461,37.8873,37.8461,37.879,41700.0
2015-02-06 11:05:00,46.04,46.07,46.02,46.07,65300.0,37.879,37.9037,37.8626,37.9037,65300.0
2015-02-06 11:10:00,46.06,46.13,46.06,46.11,53500.0,37.8955,37.9531,37.8955,37.9366,53500.0
2015-02-06 11:15:00,46.11,46.15,46.09,46.14,45600.0,37.9366,37.9695,37.9202,37.9613,45600.0
2015-02-06 11:20:00,46.14,46.2,46.11,46.19,69700.0,37.9613,38.0107,37.9366,38.0024,69700.0
2015-02-06 11:25:00,46.19,46.21,46.12,46.16,59900.0,38.0024,38.0189,37.9449,37.9778,59900.0
2015-02-06 11:30:00,46.15,46.16,46.06,46.08,41900.0,37.9695,37.9778,37.8955,37.9119,41900.0
2015-02-06 11:35:00,46.08,46.1,46.02,46.06,37400.0,37.9119,37.9284,37.8626,37.8955,37400.0
2015-02-06 11:40:00,46.07,46.1,46.03,46.03,53200.0,37.9037,37.9284,37.8708,37.8708,53200.0
2015-02-06 11:45:00,46.04,46.05,45.99,46.0,69600.0,37.879,37.8873,37.8379,37.8461,69600.0
2015-02-06 11:50:00,46.01,46.03,45.95,45.95,33900.0,37.8544,37.8708,37.805,37.805,33900.0
2015-02-06 11:55:00,45.95,45.95,45.91,45.91,21900.0,37.805,37.805,37.7721,37.7721,21900.0
2015-02-06 12:00:00,45.91,45.95,45.9,45.93,37300.0,37.7721,37.805,37.7638,37.7885,37300.0
2015-02-06 12:05:00,45.92,45.93,45.88,45.88,42600.0,37.7803,37.7885,37.7474,37.7474,42600.0
2015-02-06 12:10:00,45.88,45.89,45.85,45.87,53100.0,37.7474,37.7556,37.7227,37.7392,53100.0
2015-02-06 12:15:00,45.87,45.89,45.85,45.86,26200.0,37.7392,37.7556,37.7227,37.7309,26200.0
2015-02-06 12:20:00,45.87,45.88,45.85,45.88,32900.0,37.7392,37.7474,37.7227,37.7474,32900.0
2015-02-06 12:25:00,45.88,45.95,45.88,45.94,39100.0,37.7474,37.805,37.7474,37.7968,39100.0
2015-02-06 12:30:00,45.94,45.98,45.93,45.93,30100.0,37.7968,37.8297,37.7885,37.7885,30100.0
2015-02-06 12:35:00,45.93,45.96,45.9,45.91,29500.0,37.7885,37.8132,37.7638,37.7721,29500.0
2015-02-06 12:40:00,45.9,45.92,45.8,45.8,38600.0,37.7638,37.7803,37.6816,37.6816,38600.0
2015-02-06 12:45:00,45.8,45.88,45.77,45.86,54000.0,37.6816,37.7474,37.6569,37.7309,54000.0
2015-02-06 12:50:00,45.87,45.9,45.85,45.89,35000.0,37.7392,37.7638,37.7227,37.7556,35000.0
2015-02-06 12:55:00,45.89,45.97,45.88,45.95,54200.0,37.7556,37.8214,37.7474,37.805,54200.0
2015-02-06 13:00:00,45.94,46.0,45.94,45.95,44500.0,37.7968,37.8461,37.7968,37.805,44500.0
2015-02-06 13:05:00,45.95,45.96,45.88,45.93,55000.0,37.805,37.8132,37.7474,37.7885,55000.0
2015-02-06 13:10:00,45.93,45.94,45.86,45.88,28900.0,37.7885,37.7968,37.7309,37.7474,28900.0
2015-02-06 13:15:00,45.88,45.94,45.84,45.87,37800.0,37.7474,37.7968,37.7145,37.7392,37800.0
2015-02-06 13:20:00,45.87,45.9,45.83,45.84,27500.0,37.7392,37.7638,37.7063,37.7145,27500.0
2015-02-06 13:25:00,45.84,45.84,45.74,45.8,39500.0,37.7145,37.7145,37.6322,37.6816,39500.0
2015-02-06 13:30:00,45.8,45.84,45.76,45.83,40400.0,37.6816,37.7145,37.6487,37.7063,40400.0
2015-02-06 13:35:00,45.83,45.84,45.74,45.8,46600.0,37.7063,37.7145,37.6322,37.6816,46600.0
2015-02-06 13:40:00,45.81,45.83,45.76,45.83,32900.0,37.6898,37.7063,37.6487,37.7063,32900.0
2015-02-06 13:45:00,45.82,45.89,45.82,45.88,68000.0,37.698,37.7556,37.698,37.7474,68000.0
2015-02-06 13:50:00,45.87,45.94,45.85,45.85,40900.0,37.7392,37.7968,37.7227,37.7227,40900.0
2015-02-06 13:55:00,45.86,45.89,45.85,45.89,29200.0,37.7309,37.7556,37.7227,37.7556,29200.0
2015-02-06 14:00:00,45.89,45.89,45.82,45.87,51000.0,37.7556,37.7556,37.698,37.7392,51000.0
2015-02-06 14:05:00,45.88,45.9,45.81,45.81,41000.0,37.7474,37.7638,37.6898,37.6898,41000.0
2015-02-06 14:10:00,45.81,45.85,45.79,45.82,41700.0,37.6898,37.7227,37.6733,37.698,41700.0
2015-02-06 14:15:00,45.81,45.87,45.79,45.86,35900.0,37.6898,37.7392,37.6733,37.7309,35900.0
2015-02-06 14:20:00,45.86,45.89,45.84,45.89,29900.0,37.7309,37.7556,37.7145,37.7556,29900.0
2015-02-06 14:25:00,45.89,45.89,45.82,45.85,45100.0,37.7556,37.7556,37.698,37.7227,45100.0
2015-02-06 14:30:00,45.85,45.86,45.81,45.84,58800.0,37.7227,37.7309,37.6898,37.7145,58800.0
2015-02-06 14:35:00,45.85,45.89,45.84,45.88,33900.0,37.7227,37.7556,37.7145,37.7474,33900.0
2015-02-06 14:40:00,45.87,45.89,45.85,45.85,41300.0,37.7392,37.7556,37.7227,37.7227,41300.0
2015-02-06 14:45:00,45.85,45.86,45.75,45.79,68400.0,37.7227,37.7309,37.6404,37.6733,68400.0
2015-02-06 14:50:00,45.78,45.79,45.72,45.75,34800.0,37.6651,37.6733,37.6158,37.6404,34800.0
2015-02-06 14:55:00,45.74,45.76,45.68,45.68,54200.0,37.6322,37.6487,37.5828,37.5828,54200.0
2015-02-06 15:00:00,45.68,45.69,45.57,45.6,103000.0,37.5828,37.5911,37.4923,37.517,103000.0
2015-02-06 15:05:00,45.6,45.7,45.59,45.68,62600.0,37.517,37.5993,37.5088,37.5828,62600.0
2015-02-06 15:10:00,45.68,45.69,45.6,45.62,90800.0,37.5828,37.5911,37.517,37.5335,90800.0
2015-02-06 15:15:00,45.62,45.66,45.5,45.51,99000.0,37.5335,37.5664,37.4348,37.443,99000.0
2015-02-06 15:20:00,45.49,45.59,45.47,45.56,71900.0,37.4265,37.5088,37.4101,37.4841,71900.0
2015-02-06 15:25:00,45.56,45.59,45.46,45.47,67800.0,37.4841,37.5088,37.4018,37.4101,67800.0
2015-02-06 15:30:00,45.47,45.5,45.41,45.46,119100.0,37.4101,37.4348,37.3607,37.4018,119100.0
2015-02-06 15:35:00,45.45,45.46,45.39,45.44,105600.0,37.3936,37.4018,37.3443,37.3854,105600.0
2015-02-06 15:40:00,45.43,45.44,45.33,45.35,128200.0,37.3772,37.3854,37.2949,37.3113,128200.0
2015-02-06 15:45:00,45.35,45.39,45.33,45.36,141300.0,37.3113,37.3443,37.2949,37.3196,141300.0
2015-02-06 15:50:00,45.37,45.45,45.36,45.45,183400.0,37.3278,37.3936,37.3196,37.3936,183400.0
2015-02-06 15:55:00,45.45,45.49,45.39,45.49,230700.0,37.3936,37.4265,37.3443,37.4265,230700.0
2015-02-09 09:30:00,45.21,45.21,44.97,44.99,212400.0,37.1962,37.1962,36.9987,37.0152,212400.0
2015-02-09 09:35:00,44.99,44.99,44.75,44.81,242700.0,37.0152,37.0152,36.8177,36.8671,242700.0
2015-02-09 09:40:00,44.82,44.9,44.79,44.85,137900.0,36.8753,36.9411,36.8506,36.9,137900.0
2015-02-09 09:45:00,44.85,45.01,44.84,44.98,86200.0,36.9,37.0316,36.8917,37.0069,86200.0
2015-02-09 09:50:00,44.98,45.07,44.97,45.0,93500.0,37.0069,37.081,36.9987,37.0234,93500.0
2015-02-09 09:55:00,45.01,45.03,45.0,45.0,51500.0,37.0316,37.0481,37.0234,37.0234,51500.0
2015-02-09 10:00:00,45.01,45.04,44.94,44.96,127800.0,37.0316,37.0563,36.974,36.9905,127800.0
2015-02-09 10:05:00,44.96,44.97,44.9,44.94,96800.0,36.9905,36.9987,36.9411,36.974,96800.0
2015-02-09 10:10:00,44.94,44.99,44.92,44.99,64700.0,36.974,37.0152,36.9576,37.0152,64700.0
2015-02-09 10:15:00,44.99,45.11,44.99,45.08,106600.0,37.0152,37.1139,37.0152,37.0892,106600.0
2015-02-09 10:20:00,45.08,45.1,44.87,44.87,99900.0,37.0892,37.1057,36.9164,36.9164,99900.0
2015-02-09 10:25:00,44.87,44.89,44.81,44.84,88100.0,36.9164,36.9329,36.8671,36.8917,88100.0
2015-02-09 10:30:00,44.83,44.89,44.81,44.89,67000.0,36.8835,36.9329,36.8671,36.9329,67000.0
2015-02-09 10:35:00,44.88,44.95,44.88,44.9,69600.0,36.9247,36.9822,36.9247,36.9411,69600.0
2015-02-09 10:40:00,44.9,44.9,44.81,44.81,74400.0,36.9411,36.9411,36.8671,36.8671,74400.0
2015-02-09 10:45:00,44.81,44.84,44.8,44.83,86600.0,36.8671,36.8917,36.8588,36.8835,86600.0
2015-02-09 10:50:00,44.84,44.86,44.8,44.84,69600.0,36.8917,36.9082,36.8588,36.8917,69600.0
2015-02-09 10:55:00,44.83,44.84,44.78,44.79,113800.0,36.8835,36.8917,36.8424,36.8506,113800.0
2015-02-09 11:00:00,44.79,44.9,44.78,44.86,59200.0,36.8506,36.9411,36.8424,36.9082,59200.0
2015-02-09 11:05:00,44.86,44.95,44.85,44.94,42300.0,36.9082,36.9822,36.9,36.974,42300.0
2015-02-09 11:10:00,44.94,44.95,44.91,44.92,74900.0,36.974,36.9822,36.9493,36.9576,74900.0
2015-02-09 11:15:00,44.91,44.98,44.9,44.97,54900.0,36.9493,37.0069,36.9411,36.9987,54900.0
2015-02-09 11:20:00,44.97,44.99,44.96,44.96,64400.0,36.9987,37.0152,36.9905,36.9905,64400.0
2015-02-09 11:25:00,44.96,45.03,44.96,45.01,63700.0,36.9905,37.0481,36.9905,37.0316,63700.0
2015-02-09 11:30:00,45.02,45.03,44.99,45.0,81400.0,37.0398,37.0481,37.0152,37.0234,81400.0
2015-02-09 11:35:00,45.0,45.02,44.96,44.96,40000.0,37.0234,37.0398,36.9905,36.9905,40000.0
2015-02-09 11:40:00,44.96,44.96,44.93,44.94,35500.0,36.9905,36.9905,36.9658,36.974,35500.0
2015-02-09 11:45:00,44.94,44.97,44.93,44.96,40000.0,36.974,36.9987,36.9658,36.9905,40000.0
2015-02-09 11:50:00,44.95,44.97,44.94,44.95,32900.0,36.9822,36.9987,36.974,36.9822,32900.0
2015-02-09 11:55:00,44.94,44.97,44.93,44.95,27500.0,36.974,36.9987,36.9658,36.9822,27500.0
2015-02-09 12:00:00,44.96,44.97,44.91,44.92,37300.0,36.9905,36.9987,36.9493,36.9576,37300.0
2015-02-09 12:05:00,44.92,44.98,44.91,44.98,34800.0,36.9576,37.0069,36.9493,37.0069,34800.0
2015-02-09 12:10:00,44.98,44.99,44.94,44.95,27000.0,37.0069,37.0152,36.974,36.9822,27000.0
2015-02-09 12:15:00,44.94,44.96,44.88,44.89,35300.0,36.974,36.9905,36.9247,36.9329,35300.0
2015-02-09 12:20:00,44.88,44.95,44.88,44.92,38700.0,36.9247,36.9822,36.9247,36.9576,38700.0
2015-02-09 12:25:00,44.92,45.0,44.92,45.0,53400.0,36.9576,37.0234,36.9576,37.0234,53400.0
2015-02-09 12:30:00,45.0,45.05,44.99,44.99,38000.0,37.0234,37.0645,37.0152,37.0152,38000.0
2015-02-09 12:35:00,44.99,45.0,44.93,44.95,24600.0,37.0152,37.0234,36.9658,36.9822,24600.0
2015-02-09 12:40:00,44.95,44.95,44.88,44.91,33000.0,36.9822,36.9822,36.9247,36.9493,33000.0
2015-02-09 12:45:00,44.91,44.92,44.86,44.9,47700.0,36.9493,36.9576,36.9082,36.9411,47700.0
2015-02-09 12:50:00,44.91,44.93,44.89,44.91,34100.0,36.9493,36.9658,36.9329,36.9493,34100.0
2015-02-09 12:55:00,44.91,44.92,44.88,44.88,34000.0,36.9493,36.9576,36.9247,36.9247,34000.0
2015-02-09 13:00:00,44.89,44.95,44.87,44.88,58800.0,36.9329,36.9822,36.9164,36.9247,58800.0
2015-02-09 13:05:00,44.88,44.92,44.88,44.9,23400.0,36.9247,36.9576,36.9247,36.9411,23400.0
2015-02-09 13:10:00,44.91,44.96,44.91,44.94,34600.0,36.9493,36.9905,36.9493,36.974,34600.0
2015-02-09 13:15:00,44.93,44.98,44.9,44.91,35700.0,36.9658,37.0069,36.9411,36.9493,35700.0
2015-02-09 13:20:00,44.91,44.93,44.9,44.9,31200.0,36.9493,36.9658,36.9411,36.9411,31200.0
2015-02-09 13:25:00,44.9,44.91,44.85,44.85,35700.0,36.9411,36.9493,36.9,36.9,35700.0
2015-02-09 13:30:00,44.85,44.85,44.8,44.83,70900.0,36.9,36.9,36.8588,36.8835,70900.0
2015-02-09 13:35:00,44.83,44.85,44.82,44.83,30000.0,36.8835,36.9,36.8753,36.8835,30000.0
2015-02-09 13:40:00,44.83,44.86,44.78,44.78,46100.0,36.8835,36.9082,36.8424,36.8424,46100.0
2015-02-09 13:45:00,44.77,44.79,44.72,44.74,78300.0,36.8342,36.8506,36.793,36.8095,78300.0
2015-02-09 13:50:00,44.73,44.76,44.72,44.76,85900.0,36.8012,36.8259,36.793,36.8259,85900.0
2015-02-09 13:55:00,44.75,44.76,44.73,44.74,52200.0,36.8177,36.8259,36.8012,36.8095,52200.0
2015-02-09 14:00:00,44.73,44.74,44.71,44.71,71300.0,36.8012,36.8095,36.7848,36.7848,71300.0
2015-02-09 14:05:00,44.72,44.73,44.64,44.65,190300.0,36.793,36.8012,36.7272,36.7354,190300.0
2015-02-09 14:10:00,44.65,44.67,44.56,44.57,130200.0,36.7354,36.7519,36.6614,36.6696,130200.0
2015-02-09 14:15:00,44.56,44.58,44.48,44.49,108700.0,36.6614,36.6778,36.5956,36.6038,108700.0
2015-02-09 14:20:00,44.49,44.57,44.49,44.56,88200.0,36.6038,36.6696,36.6038,36.6614,88200.0
2015-02-09 14:25:00,44.57,44.59,44.56,44.57,39800.0,36.6696,36.6861,36.6614,36.6696,39800.0
2015-02-09 14:30:00,44.58,44.6,44.55,44.59,69900.0,36.6778,36.6943,36.6531,36.6861,69900.0
2015-02-09 14:35:00,44.59,44.59,44.56,44.59,37700.0,36.6861,36.6861,36.6614,36.6861,37700.0
2015-02-09 14:40:00,44.59,44.63,44.58,44.62,58200.0,36.6861,36.719,36.6778,36.7107,58200.0
2015-02-09 14:45:00,44.63,44.63,44.56,44.57,117000.0,36.719,36.719,36.6614,36.6696,117000.0
2015-02-09 14:50:00,44.57,44.61,44.48,44.48,231700.0,36.6696,36.7025,36.5956,36.5956,231700.0
2015-02-09 14:55:00,44.49,44.51,44.39,44.39,106200.0,36.6038,36.6202,36.5215,36.5215,106200.0
2015-02-09 15:00:00,44.39,44.41,44.35,44.37,92000.0,36.5215,36.538,36.4886,36.5051,92000.0
2015-02-09 15:05:00,44.38,44.38,44.3,44.36,79800.0,36.5133,36.5133,36.4475,36.4968,79800.0
2015-02-09 15:10:00,44.37,44.44,44.36,44.41,77200.0,36.5051,36.5626,36.4968,36.538,77200.0
2015-02-09 15:15:00,44.4,44.42,44.39,44.4,70500.0,36.5297,36.5462,36.5215,36.5297,70500.0
2015-02-09 15:20:00,44.39,44.48,44.37,44.46,71400.0,36.5215,36.5956,36.5051,36.5791,71400.0
2015-02-09 15:25:00,44.46,44.49,44.46,44.49,61400.0,36.5791,36.6038,36.5791,36.6038,61400.0
2015-02-09 15:30:00,44.49,44.5,44.44,44.46,107300.0,36.6038,36.612,36.5626,36.5791,107300.0
2015-02-09 15:35:00,44.46,44.51,44.43,44.48,81000.0,36.5791,36.6202,36.5544,36.5956,81000.0
2015-02-09 15:40:00,44.48,44.61,44.47,44.58,109500.0,36.5956,36.7025,36.5873,36.6778,109500.0
2015-02-09 15:45:00,44.58,44.6,44.5,44.55,116400.0,36.6778,36.6943,36.612,36.6531,116400.0
2015-02-09 15:50:00,44.55,44.56,44.47,44.47,107100.0,36.6531,36.6614,36.5873,36.5873,107100.0
2015-02-09 15:55:00,44.48,44.54,44.47,44.51,199000.0,36.5956,36.6449,36.5873,36.6202,199000.0
2015-02-10 09:30:00,44.69,44.9,44.52,44.63,240000.0,36.7683,36.9411,36.6285,36.719,240000.0
2015-02-10 09:35:00,44.63,44.7,44.6,44.62,81400.0,36.719,36.7766,36.6943,36.7107,81400.0
2015-02-10 09:40:00,44.62,44.72,44.58,44.63,72700.0,36.7107,36.793,36.6778,36.719,72700.0
2015-02-10 09:45:00,44.63,44.68,44.57,44.68,66900.0,36.719,36.7601,36.6696,36.7601,66900.0
2015-02-10 09:50:00,44.68,44.71,44.56,44.56,49700.0,36.7601,36.7848,36.6614,36.6614,49700.0
2015-02-10 09:55:00,44.57,44.62,44.54,44.56,58000.0,36.6696,36.7107,36.6449,36.6614,58000.0
2015-02-10 10:00:00,44.56,44.58,44.52,44.54,68000.0,36.6614,36.6778,36.6285,36.6449,68000.0
2015-02-10 10:05:00,44.54,44.63,44.54,44.61,50000.0,36.6449,36.719,36.6449,36.7025,50000.0
2015-02-10 10:10:00,44.6,44.64,44.6,44.61,39000.0,36.6943,36.7272,36.6943,36.7025,39000.0
2015-02-10 10:15:00,44.61,44.67,44.58,44.6,46100.0,36.7025,36.7519,36.6778,36.6943,46100.0
2015-02-10 10:20:00,44.59,44.62,44.51,44.52,55800.0,36.6861,36.7107,36.6202,36.6285,55800.0
2015-02-10 10:25:00,44.52,44.53,44.49,44.49,47300.0,36.6285,36.6367,36.6038,36.6038,47300.0
2015-02-10 10:30:00,44.5,44.52,44.47,44.5,80800.0,36.612,36.6285,36.5873,36.612,80800.0
2015-02-10 10:35:00,44.51,44.52,44.5,44.51,44800.0,36.6202,36.6285,36.612,36.6202,44800.0
2015-02-10 10:40:00,44.5,44.57,44.5,44.55,90400.0,36.612,36.6696,36.612,36.6531,90400.0
2015-02-10 10:45:00,44.54,44.55,44.42,44.44,80600.0,36.6449,36.6531,36.5462,36.5626,80600.0
2015-02-10 10:50:00,44.44,44.44,44.4,44.43,47700.0,36.5626,36.5626,36.5297,36.5544,47700.0
2015-02-10 10:55:00,44.43,44.5,44.42,44.5,54500.0,36.5544,36.612,36.5462,36.612,54500.0
2015-02-10 11:00:00,44.5,44.5,44.45,44.45,47400.0,36.612,36.612,36.5709,36.5709,47400.0
2015-02-10 11:05:00,44.45,44.49,44.4,44.47,85200.0,36.5709,36.6038,36.5297,36.5873,85200.0
2015-02-10 11:10:00,44.48,44.54,44.48,44.5,57500.0,36.5956,36.6449,36.5956,36.612,57500.0
2015-02-10 11:15:00,44.5,44.55,44.49,44.52,62300.0,36.612,36.6531,36.6038,36.6285,62300.0
2015-02-10 11:20:00,44.51,44.53,44.49,44.53,68100.0,36.6202,36.6367,36.6038,36.6367,68100.0
2015-02-10 11:25:00,44.52,44.55,44.5,44.53,77400.0,36.6285,36.6531,36.612,36.6367,77400.0
2015-02-10 11:30:00,44.54,44.56,44.52,44.52,59600.0,36.6449,36.6614,36.6285,36.6285,59600.0
2015-02-10 11:35:00,44.53,44.63,44.52,44.61,56400.0,36.6367,36.719,36.6285,36.7025,56400.0
2015-02-10 11:40:00,44.61,44.64,44.59,44.59,33900.0,36.7025,36.7272,36.6861,36.6861,33900.0
2015-02-10 11:45:00,44.59,44.63,44.59,44.63,44100.0,36.6861,36.719,36.6861,36.719,44100.0
2015-02-10 11:50:00,44.63,44.65,44.61,44.65,30500.0,36.719,36.7354,36.7025,36.7354,30500.0
2015-02-10 11:55:00,44.66,44.67,44.62,44.64,39200.0,36.7436,36.7519,36.7107,36.7272,39200.0
2015-02-10 12:00:00,44.64,44.69,44.62,44.65,65300.0,36.7272,36.7683,36.7107,36.7354,65300.0
2015-02-10 12:05:00,44.64,44.65,44.63,44.64,26900.0,36.7272,36.7354,36.719,36.7272,26900.0
2015-02-10 12:10:00,44.64,44.74,44.63,44.73,39400.0,36.7272,36.8095,36.719,36.8012,39400.0
2015-02-10 12:15:00,44.73,44.79,44.72,44.79,42000.0,36.8012,36.8506,36.793,36.8506,42000.0
2015-02-10 12:20:00,44.79,44.8,44.76,44.76,38900.0,36.8506,36.8588,36.8259,36.8259,38900.0
2015-02-10 12:25:00,44.76,44.77,44.7,44.71,30300.0,36.8259,36.8342,36.7766,36.7848,30300.0
2015-02-10 12:30:00,44.72,44.72,44.64,44.64,51900.0,36.793,36.793,36.7272,36.7272,51900.0
2015-02-10 12:35:00,44.64,44.66,44.62,44.66,40600.0,36.7272,36.7436,36.7107,36.7436,40600.0
2015-02-10 12:40:00,44.65,44.66,44.62,44.62,33100.0,36.7354,36.7436,36.7107,36.7107,33100.0
2015-02-10 12:45:00,44.63,44.69,44.61,44.69,31900.0,36.719,36.7683,36.7025,36.7683,31900.0
2015-02-10 12:50:00,44.68,44.7,44.64,44.65,49900.0,36.7601,36.7766,36.7272,36.7354,49900.0
2015-02-10 12:55:00,44.65,44.68,44.65,44.68,31200.0,36.7354,36.7601,36.7354,36.7601,31200.0
2015-02-10 13:00:00,44.68,44.7,44.66,44.68,37200.0,36.7601,36.7766,36.7436,36.7601,37200.0
2015-02-10 13:05:00,44.68,44.76,44.68,44.76,37800.0,36.7601,36.8259,36.7601,36.8259,37800.0
2015-02-10 13:10:00,44.76,44.77,44.75,44.77,34200.0,36.8259,36.8342,36.8177,36.8342,34200.0
2015-02-10 13:15:00,44.76,44.79,44.74,44.77,53000.0,36.8259,36.8506,36.8095,36.8342,53000.0
2015-02-10 13:20:00,44.76,44.77,44.72,44.73,43200.0,36.8259,36.8342,36.793,36.8012,43200.0
2015-02-10 13:25:00,44.73,44.79,44.73,44.78,46600.0,36.8012,36.8506,36.8012,36.8424,46600.0
2015-02-10 13:30:00,44.78,44.8,44.77,44.77,35400.0,36.8424,36.8588,36.8342,36.8342,35400.0
2015-02-10 13:35:00,44.78,44.83,44.78,44.82,27600.0,36.8424,36.8835,36.8424,36.8753,27600.0
2015-02-10 13:40:00,44.82,44.82,44.75,44.75,29900.0,36.8753,36.8753,36.8177,36.8177,29900.0
2015-02-10 13:45:00,44.76,44.82,44.76,44.81,33700.0,36.8259,36.8753,36.8259,36.8671,33700.0
2015-02-10 13:50:00,44.8,44.82,44.77,44.77,38800.0,36.8588,36.8753,36.8342,36.8342,38800.0
2015-02-10 13:55:00,44.78,44.78,44.72,44.72,54600.0,36.8424,36.8424,36.793,36.793,54600.0
2015-02-10 14:00:00,44.72,44.78,44.72,44.78,20000.0,36.793,36.8424,36.793,36.8424,20000.0
2015-02-10 14:05:00,44.78,44.81,44.77,44.81,29000.0,36.8424,36.8671,36.8342,36.8671,29000.0
2015-02-10 14:10:00,44.81,44.86,44.8,44.86,43200.0,36.8671,36.9082,36.8588,36.9082,43200.0
2015-02-10 14:15:00,44.85,44.86,44.82,44.84,51800.0,36.9,36.9082,36.8753,36.8917,51800.0
2015-02-10 14:20:00,44.85,44.88,44.84,44.85,52600.0,36.9,36.9247,36.8917,36.9,52600.0
2015-02-10 14:25:00,44.86,44.9,44.85,44.9,43200.0,36.9082,36.9411,36.9,36.9411,43200.0
2015-02-10 14:30:00,44.9,44.93,44.87,44.93,88000.0,36.9411,36.9658,36.9164,36.9658,88000.0
2015-02-10 14:35:00,44.93,44.93,44.89,44.91,48300.0,36.9658,36.9658,36.9329,36.9493,48300.0
2015-02-10 14:40:00,44.91,44.95,44.9,44.93,36900.0,36.9493,36.9822,36.9411,36.9658,36900.0
2015-02-10 14:45:00,44.93,44.94,44.89,44.9,41600.0,36.9658,36.974,36.9329,36.9411,41600.0
2015-02-10 14:50:00,44.9,44.9,44.87,44.89,39400.0,36.9411,36.9411,36.9164,36.9329,39400.0
2015-02-10 14:55:00,44.89,44.97,44.88,44.97,71900.0,36.9329,36.9987,36.9247,36.9987,71900.0
2015-02-10 15:00:00,44.96,44.97,44.93,44.94,49000.0,36.9905,36.9987,36.9658,36.974,49000.0
2015-02-10 15:05:00,44.94,44.96,44.91,44.95,44100.0,36.974,36.9905,36.9493,36.9822,44100.0
2015-02-10 15:10:00,44.96,44.96,44.93,44.94,31100.0,36.9905,36.9905,36.9658,36.974,31100.0
2015-02-10 15:15:00,44.93,44.94,44.88,44.89,82800.0,36.9658,36.974,36.9247,36.9329,82800.0
2015-02-10 15:20:00,44.9,44.9,44.87,44.89,85500.0,36.9411,36.9411,36.9164,36.9329,85500.0
2015-02-10 15:25:00,44.89,44.97,44.88,44.96,69300.0,36.9329,36.9987,36.9247,36.9905,69300.0
2015-02-10 15:30:00,44.96,44.96,44.92,44.94,72400.0,36.9905,36.9905,36.9576,36.974,72400.0
2015-02-10 15:35:00,44.94,44.96,44.93,44.96,69100.0,36.974,36.9905,36.9658,36.9905,69100.0
2015-02-10 15:40:00,44.95,45.01,44.95,45.0,83300.0,36.9822,37.0316,36.9822,37.0234,83300.0
2015-02-10 15:45:00,45.0,45.0,44.95,44.95,81000.0,37.0234,37.0234,36.9822,36.9822,81000.0
2015-02-10 15:50:00,44.96,44.96,44.93,44.95,85800.0,36.9905,36.9905,36.9658,36.9822,85800.0
2015-02-10 15:55:00,44.94,44.96,44.88,44.91,263500.0,36.974,36.9905,36.9247,36.9493,263500.0
2015-02-11 09:30:00,44.88,45.13,44.87,45.13,127400.0,36.9247,37.1303,36.9164,37.1303,127400.0
2015-02-11 09:35:00,45.12,45.14,44.95,45.11,79600.0,37.1221,37.1386,36.9822,37.1139,79600.0
2015-02-11 09:40:00,45.11,45.2,45.04,45.06,64000.0,37.1139,37.1879,37.0563,37.0727,64000.0
2015-02-11 09:45:00,45.07,45.15,45.04,45.08,59500.0,37.081,37.1468,37.0563,37.0892,59500.0
2015-02-11 09:50:00,45.09,45.11,45.05,45.11,43100.0,37.0974,37.1139,37.0645,37.1139,43100.0
2015-02-11 09:55:00,45.11,45.16,45.06,45.09,60200.0,37.1139,37.155,37.0727,37.0974,60200.0
2015-02-11 10:00:00,45.09,45.09,45.0,45.02,53900.0,37.0974,37.0974,37.0234,37.0398,53900.0
2015-02-11 10:05:00,45.02,45.02,44.93,44.98,37700.0,37.0398,37.0398,36.9658,37.0069,37700.0
2015-02-11 10:10:00,44.98,45.03,44.97,45.01,39400.0,37.0069,37.0481,36.9987,37.0316,39400.0
2015-02-11 10:15:00,45.01,45.03,44.97,44.98,92600.0,37.0316,37.0481,36.9987,37.0069,92600.0
2015-02-11 10:20:00,44.97,45.04,44.95,45.03,45500.0,36.9987,37.0563,36.9822,37.0481,45500.0
2015-02-11 10:25:00,45.02,45.03,44.97,45.02,70800.0,37.0398,37.0481,36.9987,37.0398,70800.0
2015-02-11 10:30:00,45.02,45.02,44.94,44.96,46000.0,37.0398,37.0398,36.974,36.9905,46000.0
2015-02-11 10:35:00,44.97,44.97,44.89,44.92,72000.0,36.9987,36.9987,36.9329,36.9576,72000.0
2015-02-11 10:40:00,44.93,45.02,44.93,44.95,50000.0,36.9658,37.0398,36.9658,36.9822,50000.0
2015-02-11 10:45:00,44.96,45.0,44.9,44.91,52300.0,36.9905,37.0234,36.9411,36.9493,52300.0
2015-02-11 10:50:00,44.91,44.94,44.89,44.93,30200.0,36.9493,36.974,36.9329,36.9658,30200.0
2015-02-11 10:55:00,44.93,44.94,44.88,44.93,51700.0,36.9658,36.974,36.9247,36.9658,51700.0
2015-02-11 11:00:00,44.93,44.99,44.93,44.97,40600.0,36.9658,37.0152,36.9658,36.9987,40600.0
2015-02-11 11:05:00,44.97,45.02,44.94,45.01,43500.0,36.9987,37.0398,36.974,37.0316,43500.0
2015-02-11 11:10:00,45.01,45.03,44.97,44.97,41000.0,37.0316,37.0481,36.9987,36.9987,41000.0
2015-02-11 11:15:00,44.98,44.99,44.93,44.96,48700.0,37.0069,37.0152,36.9658,36.9905,48700.0
2015-02-11 11:20:00,44.96,45.03,44.93,45.01,48200.0,36.9905,37.0481,36.9658,37.0316,48200.0
2015-02-11 11:25:00,45.0,45.0,44.94,44.95,42600.0,37.0234,37.0234,36.974,36.9822,42600.0
2015-02-11 11:30:00,44.94,44.97,44.91,44.97,40800.0,36.974,36.9987,36.9493,36.9987,40800.0
2015-02-11 11:35:00,44.97,45.0,44.94,45.0,27400.0,36.9987,37.0234,36.974,37.0234,27400.0
2015-02-11 11:40:00,45.01,45.05,45.01,45.03,35900.0,37.0316,37.0645,37.0316,37.0481,35900.0
2015-02-11 11:45:00,45.04,45.05,44.99,45.05,29100.0,37.0563,37.0645,37.0152,37.0645,29100.0
2015-02-11 11:50:00,45.05,45.07,45.03,45.05,33700.0,37.0645,37.081,37.0481,37.0645,33700.0
2015-02-11 11:55:00,45.05,45.05,45.01,45.02,25100.0,37.0645,37.0645,37.0316,37.0398,25100.0
2015-02-11 12:00:00,45.02,45.03,44.95,44.96,24900.0,37.0398,37.0481,36.9822,36.9905,24900.0
2015-02-11 12:05:00,44.96,44.98,44.94,44.95,23500.0,36.9905,37.0069,36.974,36.9822,23500.0
2015-02-11 12:10:00,44.94,44.98,44.91,44.96,46500.0,36.974,37.0069,36.9493,36.9905,46500.0
2015-02-11 12:15:00,44.96,44.97,44.91,44.91,38100.0,36.9905,36.9987,36.9493,36.9493,38100.0
2015-02-11 12:20:00,44.91,44.92,44.87,44.87,46700.0,36.9493,36.9576,36.9164,36.9164,46700.0
2015-02-11 12:25:00,44.88,44.88,44.84,44.85,44000.0,36.9247,36.9247,36.8917,36.9,44000.0
2015-02-11 12:30:00,44.85,44.85,44.82,44.83,57300.0,36.9,36.9,36.8753,36.8835,57300.0
2015-02-11 12:35:00,44.83,44.88,44.83,44.87,32300.0,36.8835,36.9247,36.8835,36.9164,32300.0
2015-02-11 12:40:00,44.87,44.88,44.79,44.79,31500.0,36.9164,36.9247,36.8506,36.8506,31500.0
2015-02-11 12:45:00,44.79,44.82,44.78,44.78,24200.0,36.8506,36.8753,36.8424,36.8424,24200.0
2015-02-11 12:50:00,44.79,44.81,44.77,44.79,24300.0,36.8506,36.8671,36.8342,36.8506,24300.0
2015-02-11 12:55:00,44.78,44.78,44.7,44.71,36000.0,36.8424,36.8424,36.7766,36.7848,36000.0
2015-02-11 13:00:00,44.71,44.76,44.69,44.69,24000.0,36.7848,36.8259,36.7683,36.7683,24000.0
2015-02-11 13:05:00,44.7,44.7,44.66,44.67,27500.0,36.7766,36.7766,36.7436,36.7519,27500.0
2015-02-11 13:10:00,44.68,44.68,44.56,44.61,48300.0,36.7601,36.7601,36.6614,36.7025,48300.0
2015-02-11 13:15:00,44.6,44.67,44.58,44.66,35700.0,36.6943,36.7519,36.6778,36.7436,35700.0
2015-02-11 13:20:00,44.65,44.72,44.64,44.72,36900.0,36.7354,36.793,36.7272,36.793,36900.0
2015-02-11 13:25:00,44.72,44.73,44.68,44.72,23900.0,36.793,36.8012,36.7601,36.793,23900.0
2015-02-11 13:30:00,44.72,44.73,44.67,44.7,25400.0,36.793,36.8012,36.7519,36.7766,25400.0
2015-02-11 13:35:00,44.7,44.72,44.67,44.72,34200.0,36.7766,36.793,36.7519,36.793,34200.0
2015-02-11 13:40:00,44.73,44.77,44.7,44.73,37300.0,36.8012,36.8342,36.7766,36.8012,37300.0
2015-02-11 13:45:00,44.73,44.75,44.73,44.73,21400.0,36.8012,36.8177,36.8012,36.8012,21400.0
2015-02-11 13:50:00,44.74,44.81,44.74,44.78,37700.0,36.8095,36.8671,36.8095,36.8424,37700.0
2015-02-11 13:55:00,44.77,44.89,44.73,44.87,43500.0,36.8342,36.9329,36.8012,36.9164,43500.0
2015-02-11 14:00:00,44.86,44.91,44.86,44.9,31800.0,36.9082,36.9493,36.9082,36.9411,31800.0
2015-02-11 14:05:00,44.91,44.96,44.88,44.95,31800.0,36.9493,36.9905,36.9247,36.9822,31800.0
2015-02-11 14:10:00,44.95,44.96,44.91,44.93,26200.0,36.9822,36.9905,36.9493,36.9658,26200.0
2015-02-11 14:15:00,44.93,44.94,44.86,44.87,32300.0,36.9658,36.974,36.9082,36.9164,32300.0
2015-02-11 14:20:00,44.88,44.9,44.85,44.86,22900.0,36.9247,36.9411,36.9,36.9082,22900.0
2015-02-11 14:25:00,44.86,44.86,44.79,44.81,30000.0,36.9082,36.9082,36.8506,36.8671,30000.0
2015-02-11 14:30:00,44.82,44.92,44.8,44.92,49900.0,36.8753,36.9576,36.8588,36.9576,49900.0
2015-02-11 14:35:00,44.92,44.95,44.91,44.94,33000.0,36.9576,36.9822,36.9493,36.974,33000.0
2015-02-11 14:40:00,44.95,44.97,44.93,44.93,39600.0,36.9822,36.9987,36.9658,36.9658,39600.0
2015-02-11 14:45:00,44.94,44.96,44.92,44.95,33900.0,36.974,36.9905,36.9576,36.9822,33900.0
2015-02-11 14:50:00,44.96,44.96,44.92,44.92,21900.0,36.9905,36.9905,36.9576,36.9576,21900.0
2015-02-11 14:55:00,44.93,44.95,44.91,44.94,32400.0,36.9658,36.9822,36.9493,36.974,32400.0
2015-02-11 15:00:00,44.93,44.96,44.92,44.94,46200.0,36.9658,36.9905,36.9576,36.974,46200.0
2015-02-11 15:05:00,44.94,44.96,44.9,44.92,45700.0,36.974,36.9905,36.9411,36.9576,45700.0
2015-02-11 15:10:00,44.91,44.92,44.89,44.89,32800.0,36.9493,36.9576,36.9329,36.9329,32800.0
2015-02-11 15:15:00,44.89,44.93,44.87,44.91,70900.0,36.9329,36.9658,36.9164,36.9493,70900.0
2015-02-11 15:20:00,44.9,44.97,44.89,44.97,45100.0,36.9411,36.9987,36.9329,36.9987,45100.0
2015-02-11 15:25:00,44.97,45.09,44.97,45.03,84500.0,36.9987,37.0974,36.9987,37.0481,84500.0
2015-02-11 15:30:00,45.04,45.07,44.96,44.98,77900.0,37.0563,37.081,36.9905,37.0069,77900.0
2015-02-11 15:35:00,44.98,45.05,44.98,45.05,60300.0,37.0069,37.0645,37.0069,37.0645,60300.0
2015-02-11 15:40:00,45.04,45.07,44.99,45.01,94200.0,37.0563,37.081,37.0152,37.0316,94200.0
2015-02-11 15:45:00,45.0,45.02,44.88,44.9,60800.0,37.0234,37.0398,36.9247,36.9411,60800.0
2015-02-11 15:50:00,44.9,44.91,44.86,44.88,76200.0,36.9411,36.9493,36.9082,36.9247,76200.0
2015-02-11 15:55:00,44.87,44.96,44.86,44.92,184700.0,36.9164,36.9905,36.9082,36.9576,184700.0
2015-02-12 09:30:00,45.04,45.15,45.02,45.02,145100.0,37.0563,37.1468,37.0398,37.0398,145100.0
2015-02-12 09:35:00,45.02,45.05,44.91,44.91,47500.0,37.0398,37.0645,36.9493,36.9493,47500.0
2015-02-12 09:40:00,44.9,45.0,44.89,44.98,63700.0,36.9411,37.0234,36.9329,37.0069,63700.0
2015-02-12 09:45:00,44.99,45.15,44.99,45.11,60100.0,37.0152,37.1468,37.0152,37.1139,60100.0
2015-02-12 09:50:00,45.11,45.11,45.01,45.02,34600.0,37.1139,37.1139,37.0316,37.0398,34600.0
2015-02-12 09:55:00,45.01,45.02,44.95,44.99,31200.0,37.0316,37.0398,36.9822,37.0152,31200.0
2015-02-12 10:00:00,44.98,45.1,44.98,45.1,97200.0,37.0069,37.1057,37.0069,37.1057,97200.0
2015-02-12 10:05:00,45.1,45.13,45.05,45.08,67000.0,37.1057,37.1303,37.0645,37.0892,67000.0
2015-02-12 10:10:00,45.08,45.09,44.99,45.0,64600.0,37.0892,37.0974,37.0152,37.0234,64600.0
2015-02-12 10:15:00,45.0,45.01,44.98,45.0,50500.0,37.0234,37.0316,37.0069,37.0234,50500.0
2015-02-12 10:20:00,45.0,45.07,44.98,45.0,89300.0,37.0234,37.081,37.0069,37.0234,89300.0
2015-02-12 10:25:00,45.0,45.01,44.93,44.94,37700.0,37.0234,37.0316,36.9658,36.974,37700.0
2015-02-12 10:30:00,44.93,45.09,44.93,45.09,57300.0,36.9658,37.0974,36.9658,37.0974,57300.0
2015-02-12 10:35:00,45.08,45.09,45.05,45.05,40900.0,37.0892,37.0974,37.0645,37.0645,40900.0
2015-02-12 10:40:00,45.05,45.1,45.03,45.05,32100.0,37.0645,37.1057,37.0481,37.0645,32100.0
2015-02-12 10:45:00,45.06,45.1,45.05,45.06,34300.0,37.0727,37.1057,37.0645,37.0727,34300.0
2015-02-12 10:50:00,45.06,45.07,44.98,45.0,54000.0,37.0727,37.081,37.0069,37.0234,54000.0
2015-02-12 10:55:00,45.0,45.02,44.95,44.97,39600.0,37.0234,37.0398,36.9822,36.9987,39600.0
2015-02-12 11:00:00,44.98,44.98,44.89,44.93,47800.0,37.0069,37.0069,36.9329,36.9658,47800.0
2015-02-12 11:05:00,44.93,44.96,44.92,44.95,41900.0,36.9658,36.9905,36.9576,36.9822,41900.0
2015-02-12 11:10:00,44.94,44.96,44.9,44.96,43300.0,36.974,36.9905,36.9411,36.9905,43300.0
2015-02-12 11:15:00,44.97,44.98,44.89,44.9,40700.0,36.9987,37.0069,36.9329,36.9411,40700.0
2015-02-12 11:20:00,44.9,44.92,44.83,44.85,39200.0,36.9411,36.9576,36.8835,36.9,39200.0
2015-02-12 11:25:00,44.84,44.87,44.8,44.83,42100.0,36.8917,36.9164,36.8588,36.8835,42100.0
2015-02-12 11:30:00,44.82,44.88,44.82,44.84,33500.0,36.8753,36.9247,36.8753,36.8917,33500.0
2015-02-12 11:35:00,44.85,44.9,44.84,44.89,38800.0,36.9,36.9411,36.8917,36.9329,38800.0
2015-02-12 11:40:00,44.89,44.89,44.85,44.88,23900.0,36.9329,36.9329,36.9,36.9247,23900.0
2015-02-12 11:45:00,44.87,44.95,44.86,44.94,36600.0,36.9164,36.9822,36.9082,36.974,36600.0
2015-02-12 11:50:00,44.94,45.05,44.93,45.01,40000.0,36.974,37.0645,36.9658,37.0316,40000.0
2015-02-12 11:55:00,45.01,45.01,44.94,44.96,28000.0,37.0316,37.0316,36.974,36.9905,28000.0
2015-02-12 12:00:00,44.96,45.03,44.96,45.01,24600.0,36.9905,37.0481,36.9905,37.0316,24600.0
2015-02-12 12:05:00,45.01,45.02,44.99,45.02,42900.0,37.0316,37.0398,37.0152,37.0398,42900.0
2015-02-12 12:10:00,45.02,45.03,44.93,44.93,140100.0,37.0398,37.0481,36.9658,36.9658,140100.0
2015-02-12 12:15:00,44.93,44.95,44.92,44.92,33300.0,36.9658,36.9822,36.9576,36.9576,33300.0
2015-02-12 12:20:00,44.91,44.91,44.86,44.87,81600.0,36.9493,36.9493,36.9082,36.9164,81600.0
2015-02-12 12:25:00,44.87,44.93,44.85,44.93,76700.0,36.9164,36.9658,36.9,36.9658,76700.0
2015-02-12 12:30:00,44.94,44.99,44.93,44.95,50500.0,36.974,37.0152,36.9658,36.9822,50500.0
2015-02-12 12:35:00,44.95,44.99,44.92,44.98,50600.0,36.9822,37.0152,36.9576,37.0069,50600.0
2015-02-12 12:40:00,44.98,45.02,44.96,44.99,126300.0,37.0069,37.0398,36.9905,37.0152,126300.0
2015-02-12 12:45:00,44.98,45.0,44.91,44.92,44800.0,37.0069,37.0234,36.9493,36.9576,44800.0
2015-02-12 12:50:00,44.92,44.99,44.92,44.95,34600.0,36.9576,37.0152,36.9576,36.9822,34600.0
2015-02-12 12:55:00,44.96,44.99,44.94,44.96,27300.0,36.9905,37.0152,36.974,36.9905,27300.0
2015-02-12 13:00:00,44.97,44.98,44.92,44.95,24400.0,36.9987,37.0069,36.9576,36.9822,24400.0
2015-02-12 13:05:00,44.95,44.98,44.94,44.96,47700.0,36.9822,37.0069,36.974,36.9905,47700.0
2015-02-12 13:10:00,44.96,44.98,44.92,44.94,42800.0,36.9905,37.0069,36.9576,36.974,42800.0
2015-02-12 13:15:00,44.94,45.01,44.94,45.0,28600.0,36.974,37.0316,36.974,37.0234,28600.0
2015-02-12 13:20:00,45.0,45.01,44.94,44.98,54700.0,37.0234,37.0316,36.974,37.0069,54700.0
2015-02-12 13:25:00,44.98,45.01,44.97,44.99,27300.0,37.0069,37.0316,36.9987,37.0152,27300.0
2015-02-12 13:30:00,44.99,45.01,44.96,44.99,36200.0,37.0152,37.0316,36.9905,37.0152,36200.0
2015-02-12 13:35:00,44.98,45.02,44.97,45.02,32800.0,37.0069,37.0398,36.9987,37.0398,32800.0
2015-02-12 13:40:00,45.02,45.08,45.0,45.06,24300.0,37.0398,37.0892,37.0234,37.0727,24300.0
2015-02-12 13:45:00,45.05,45.12,45.04,45.06,49500.0,37.0645,37.1221,37.0563,37.0727,49500.0
2015-02-12 13:50:00,45.05,45.08,45.03,45.07,25300.0,37.0645,37.0892,37.0481,37.081,25300.0
2015-02-12 13:55:00,45.06,45.11,45.06,45.09,44600.0,37.0727,37.1139,37.0727,37.0974,44600.0
2015-02-12 14:00:00,45.1,45.1,45.02,45.04,30400.0,37.1057,37.1057,37.0398,37.0563,30400.0
2015-02-12 14:05:00,45.04,45.06,45.02,45.04,31400.0,37.0563,37.0727,37.0398,37.0563,31400.0
2015-02-12 14:10:00,45.04,45.04,44.99,44.99,23600.0,37.0563,37.0563,37.0152,37.0152,23600.0
2015-02-12 14:15:00,44.99,44.99,44.97,44.98,29100.0,37.0152,37.0152,36.9987,37.0069,29100.0
2015-02-12 14:20:00,44.99,45.0,44.96,44.99,30000.0,37.0152,37.0234,36.9905,37.0152,30000.0
2015-02-12 14:25:00,44.98,45.0,44.97,44.97,21200.0,37.0069,37.0234,36.9987,36.9987,21200.0
2015-02-12 14:30:00,44.97,45.0,44.96,44.99,43200.0,36.9987,37.0234,36.9905,37.0152,43200.0
2015-02-12 14:35:00,44.99,45.01,44.98,45.0,34000.0,37.0152,37.0316,37.0069,37.0234,34000.0
2015-02-12 14:40:00,45.0,45.05,44.99,45.02,37100.0,37.0234,37.0645,37.0152,37.0398,37100.0
2015-02-12 14:45:00,45.02,45.06,45.0,45.04,40900.0,37.0398,37.0727,37.0234,37.0563,40900.0
2015-02-12 14:50:00,45.05,45.05,45.02,45.05,32400.0,37.0645,37.0645,37.0398,37.0645,32400.0
2015-02-12 14:55:00,45.05,45.06,45.02,45.03,18500.0,37.0645,37.0727,37.0398,37.0481,18500.0
2015-02-12 15:00:00,45.03,45.14,45.03,45.11,67000.0,37.0481,37.1386,37.0481,37.1139,67000.0
2015-02-12 15:05:00,45.11,45.2,45.1,45.18,57100.0,37.1139,37.1879,37.1057,37.1715,57100.0
2015-02-12 15:10:00,45.18,45.2,45.14,45.17,54100.0,37.1715,37.1879,37.1386,37.1632,54100.0
2015-02-12 15:15:00,45.18,45.21,45.17,45.21,58900.0,37.1715,37.1962,37.1632,37.1962,58900.0
2015-02-12 15:20:00,45.21,45.22,45.19,45.22,49500.0,37.1962,37.2044,37.1797,37.2044,49500.0
2015-02-12 15:25:00,45.22,45.24,45.15,45.16,56600.0,37.2044,37.2208,37.1468,37.155,56600.0
2015-02-12 15:30:00,45.16,45.18,45.1,45.14,71200.0,37.155,37.1715,37.1057,37.1386,71200.0
2015-02-12 15:35:00,45.14,45.19,45.13,45.18,52900.0,37.1386,37.1797,37.1303,37.1715,52900.0
2015-02-12 15:40:00,45.19,45.25,45.18,45.23,90700.0,37.1797,37.2291,37.1715,37.2126,90700.0
2015-02-12 15:45:00,45.23,45.24,45.19,45.19,73800.0,37.2126,37.2208,37.1797,37.1797,73800.0
2015-02-12 15:50:00,45.2,45.22,45.18,45.18,82400.0,37.1879,37.2044,37.1715,37.1715,82400.0
2015-02-12 15:55:00,45.19,45.22,45.17,45.21,172800.0,37.1797,37.2044,37.1632,37.1962,172800.0
2015-02-13 09:30:00,45.05,45.27,45.02,45.26,140800.0,37.0645,37.2455,37.0398,37.2373,140800.0
2015-02-13 09:35:00,45.26,45.51,45.21,45.49,128300.0,37.2373,37.443,37.1962,37.4265,128300.0
2015-02-13 09:40:00,45.49,45.52,45.44,45.48,180500.0,37.4265,37.4512,37.3854,37.4183,180500.0
2015-02-13 09:45:00,45.48,45.5,45.38,45.47,30000.0,37.4183,37.4348,37.336,37.4101,30000.0
2015-02-13 09:50:00,45.47,45.48,45.39,45.48,55000.0,37.4101,37.4183,37.3443,37.4183,55000.0
2015-02-13 09:55:00,45.49,45.56,45.46,45.46,102200.0,37.4265,37.4841,37.4018,37.4018,102200.0
2015-02-13 10:00:00,45.45,45.51,45.38,45.41,86200.0,37.3936,37.443,37.336,37.3607,86200.0
2015-02-13 10:05:00,45.42,45.42,45.35,45.41,36100.0,37.3689,37.3689,37.3113,37.3607,36100.0
2015-02-13 10:10:00,45.41,45.46,45.39,45.42,67600.0,37.3607,37.4018,37.3443,37.3689,67600.0
2015-02-13 10:15:00,45.42,45.45,45.41,45.45,35200.0,37.3689,37.3936,37.3607,37.3936,35200.0
2015-02-13 10:20:00,45.45,45.5,45.44,45.49,47800.0,37.3936,37.4348,37.3854,37.4265,47800.0
2015-02-13 10:25:00,45.49,45.59,45.49,45.58,49800.0,37.4265,37.5088,37.4265,37.5006,49800.0
2015-02-13 10:30:00,45.58,45.6,45.51,45.51,48300.0,37.5006,37.517,37.443,37.443,48300.0
2015-02-13 10:35:00,45.51,45.54,45.5,45.53,41100.0,37.443,37.4677,37.4348,37.4594,41100.0
2015-02-13 10:40:00,45.54,45.56,45.51,45.55,52200.0,37.4677,37.4841,37.443,37.4759,52200.0
2015-02-13 10:45:00,45.55,45.62,45.55,45.58,42800.0,37.4759,37.5335,37.4759,37.5006,42800.0
2015-02-13 10:50:00,45.58,45.64,45.58,45.63,39700.0,37.5006,37.5499,37.5006,37.5417,39700.0
2015-02-13 10:55:00,45.63,45.64,45.57,45.57,48800.0,37.5417,37.5499,37.4923,37.4923,48800.0
2015-02-13 11:00:00,45.58,45.61,45.57,45.59,44500.0,37.5006,37.5253,37.4923,37.5088,44500.0
2015-02-13 11:05:00,45.58,45.59,45.55,45.55,24400.0,37.5006,37.5088,37.4759,37.4759,24400.0
2015-02-13 11:10:00,45.56,45.56,45.51,45.52,47300.0,37.4841,37.4841,37.443,37.4512,47300.0
2015-02-13 11:15:00,45.51,45.52,45.49,45.5,26400.0,37.443,37.4512,37.4265,37.4348,26400.0
2015-02-13 11:20:00,45.5,45.51,45.43,45.45,52600.0,37.4348,37.443,37.3772,37.3936,52600.0
2015-02-13 11:25:00,45.44,45.52,45.44,45.51,29600.0,37.3854,37.4512,37.3854,37.443,29600.0
2015-02-13 11:30:00,45.51,45.57,45.5,45.57,59900.0,37.443,37.4923,37.4348,37.4923,59900.0
2015-02-13 11:35:00,45.57,45.57,45.5,45.52,104600.0,37.4923,37.4923,37.4348,37.4512,104600.0
2015-02-13 11:40:00,45.51,45.54,45.51,45.53,33300.0,37.443,37.4677,37.443,37.4594,33300.0
2015-02-13 11:45:00,45.54,45.61,45.52,45.6,44100.0,37.4677,37.5253,37.4512,37.517,44100.0
2015-02-13 11:50:00,45.61,45.64,45.6,45.62,21500.0,37.5253,37.5499,37.517,37.5335,21500.0
2015-02-13 11:55:00,45.63,45.66,45.61,45.66,42200.0,37.5417,37.5664,37.5253,37.5664,42200.0
2015-02-13 12:00:00,45.65,45.67,45.64,45.65,33500.0,37.5582,37.5746,37.5499,37.5582,33500.0
2015-02-13 12:05:00,45.65,45.66,45.6,45.61,33100.0,37.5582,37.5664,37.517,37.5253,33100.0
2015-02-13 12:10:00,45.6,45.6,45.57,45.58,17900.0,37.517,37.517,37.4923,37.5006,17900.0
2015-02-13 12:15:00,45.59,45.59,45.55,45.55,19600.0,37.5088,37.5088,37.4759,37.4759,19600.0
2015-02-13 12:20:00,45.55,45.55,45.52,45.52,27200.0,37.4759,37.4759,37.4512,37.4512,27200.0
2015-02-13 12:25:00,45.53,45.59,45.51,45.59,54300.0,37.4594,37.5088,37.443,37.5088,54300.0
2015-02-13 12:30:00,45.59,45.65,45.58,45.65,52700.0,37.5088,37.5582,37.5006,37.5582,52700.0
2015-02-13 12:35:00,45.65,45.66,45.64,45.66,54600.0,37.5582,37.5664,37.5499,37.5664,54600.0
2015-02-13 12:40:00,45.66,45.69,45.66,45.68,51000.0,37.5664,37.5911,37.5664,37.5828,51000.0
2015-02-13 12:45:00,45.69,45.69,45.61,45.62,38900.0,37.5911,37.5911,37.5253,37.5335,38900.0
2015-02-13 12:50:00,45.62,45.63,45.59,45.59,28700.0,37.5335,37.5417,37.5088,37.5088,28700.0
2015-02-13 12:55:00,45.59,45.6,45.54,45.54,34500.0,37.5088,37.517,37.4677,37.4677,34500.0
2015-02-13 13:00:00,45.54,45.6,45.54,45.59,51800.0,37.4677,37.517,37.4677,37.5088,51800.0
2015-02-13 13:05:00,45.59,45.61,45.59,45.6,34300.0,37.5088,37.5253,37.5088,37.517,34300.0
2015-02-13 13:10:00,45.6,45.62,45.59,45.6,57600.0,37.517,37.5335,37.5088,37.517,57600.0
2015-02-13 13:15:00,45.59,45.62,45.58,45.58,39500.0,37.5088,37.5335,37.5006,37.5006,39500.0
2015-02-13 13:20:00,45.58,45.6,45.56,45.58,46800.0,37.5006,37.517,37.4841,37.5006,46800.0
2015-02-13 13:25:00,45.58,45.62,45.57,45.58,49300.0,37.5006,37.5335,37.4923,37.5006,49300.0
2015-02-13 13:30:00,45.59,45.59,45.53,45.57,49400.0,37.5088,37.5088,37.4594,37.4923,49400.0
2015-02-13 13:35:00,45.57,45.6,45.53,45.6,46800.0,37.4923,37.517,37.4594,37.517,46800.0
2015-02-13 13:40:00,45.6,45.61,45.57,45.6,76800.0,37.517,37.5253,37.4923,37.517,76800.0
2015-02-13 13:45:00,45.6,45.61,45.59,45.59,25800.0,37.517,37.5253,37.5088,37.5088,25800.0
2015-02-13 13:50:00,45.6,45.62,45.58,45.61,45500.0,37.517,37.5335,37.5006,37.5253,45500.0
2015-02-13 13:55:00,45.6,45.62,45.59,45.6,52800.0,37.517,37.5335,37.5088,37.517,52800.0
2015-02-13 14:00:00,45.6,45.63,45.59,45.63,40300.0,37.517,37.5417,37.5088,37.5417,40300.0
2015-02-13 14:05:00,45.63,45.65,45.63,45.64,31500.0,37.5417,37.5582,37.5417,37.5499,31500.0
2015-02-13 14:10:00,45.64,45.67,45.64,45.65,63100.0,37.5499,37.5746,37.5499,37.5582,63100.0
2015-02-13 14:15:00,45.65,45.67,45.62,45.67,38600.0,37.5582,37.5746,37.5335,37.5746,38600.0
2015-02-13 14:20:00,45.66,45.7,45.65,45.67,63600.0,37.5664,37.5993,37.5582,37.5746,63600.0
2015-02-13 14:25:00,45.67,45.73,45.67,45.69,38700.0,37.5746,37.624,37.5746,37.5911,38700.0
2015-02-13 14:30:00,45.69,45.72,45.69,45.71,41700.0,37.5911,37.6158,37.5911,37.6075,41700.0
2015-02-13 14:35:00,45.7,45.72,45.69,45.71,50400.0,37.5993,37.6158,37.5911,37.6075,50400.0
2015-02-13 14:40:00,45.72,45.76,45.71,45.76,47200.0,37.6158,37.6487,37.6075,37.6487,47200.0
2015-02-13 14:45:00,45.76,45.89,45.75,45.89,212000.0,37.6487,37.7556,37.6404,37.7556,212000.0
2015-02-13 14:50:00,45.89,45.96,45.87,45.96,164300.0,37.7556,37.8132,37.7392,37.8132,164300.0
2015-02-13 14:55:00,45.96,45.97,45.92,45.94,59500.0,37.8132,37.8214,37.7803,37.7968,59500.0
2015-02-13 15:00:00,45.94,45.97,45.9,45.95,217100.0,37.7968,37.8214,37.7638,37.805,217100.0
2015-02-13 15:05:00,45.96,46.1,45.94,46.03,351100.0,37.8132,37.9284,37.7968,37.8708,351100.0
2015-02-13 15:10:00,46.03,46.06,46.01,46.03,45400.0,37.8708,37.8955,37.8544,37.8708,45400.0
2015-02-13 15:15:00,46.03,46.09,46.01,46.07,176700.0,37.8708,37.9202,37.8544,37.9037,176700.0
2015-02-13 15:20:00,46.08,46.15,46.07,46.15,141400.0,37.9119,37.9695,37.9037,37.9695,141400.0
2015-02-13 15:25:00,46.15,46.17,46.12,46.15,149000.0,37.9695,37.986,37.9449,37.9695,149000.0
2015-02-13 15:30:00,46.15,46.16,46.13,46.16,168400.0,37.9695,37.9778,37.9531,37.9778,168400.0
2015-02-13 15:35:00,46.16,46.16,46.14,46.15,137200.0,37.9778,37.9778,37.9613,37.9695,137200.0
2015-02-13 15:40:00,46.15,46.17,46.14,46.16,121300.0,37.9695,37.986,37.9613,37.9778,121300.0
2015-02-13 15:45:00,46.16,46.16,46.05,46.08,193100.0,37.9778,37.9778,37.8873,37.9119,193100.0
2015-02-13 15:50:00,46.08,46.12,46.06,46.11,192800.0,37.9119,37.9449,37.8955,37.9366,192800.0
2015-02-13 15:55:00,46.12,46.12,46.09,46.09,201700.0,37.9449,37.9449,37.9202,37.9202,201700.0
2015-02-17 09:30:00,46.05,46.18,46.0,46.04,236500.0,37.8873,37.9942,37.8461,37.879,236500.0
2015-02-17 09:35:00,46.04,46.18,46.02,46.1,184600.0,37.879,37.9942,37.8626,37.9284,184600.0
2015-02-17 09:40:00,46.1,46.11,46.02,46.02,85500.0,37.9284,37.9366,37.8626,37.8626,85500.0
2015-02-17 09:45:00,46.02,46.1,46.02,46.05,63400.0,37.8626,37.9284,37.8626,37.8873,63400.0
2015-02-17 09:50:00,46.05,46.16,46.05,46.12,63700.0,37.8873,37.9778,37.8873,37.9449,63700.0
2015-02-17 09:55:00,46.11,46.2,46.08,46.2,69000.0,37.9366,38.0107,37.9119,38.0107,69000.0
2015-02-17 10:00:00,46.2,46.22,46.15,46.21,125300.0,38.0107,38.0271,37.9695,38.0189,125300.0
2015-02-17 10:05:00,46.21,46.28,46.16,46.17,81900.0,38.0189,38.0765,37.9778,37.986,81900.0
2015-02-17 10:10:00,46.18,46.23,46.17,46.22,45000.0,37.9942,38.0354,37.986,38.0271,45000.0
2015-02-17 10:15:00,46.22,46.23,46.16,46.17,57100.0,38.0271,38.0354,37.9778,37.986,57100.0
2015-02-17 10:20:00,46.18,46.25,46.18,46.25,100400.0,37.9942,38.0518,37.9942,38.0518,100400.0
2015-02-17 10:25:00,46.25,46.28,46.23,46.26,60800.0,38.0518,38.0765,38.0354,38.06,60800.0
2015-02-17 10:30:00,46.26,46.31,46.21,46.21,86400.0,38.06,38.1012,38.0189,38.0189,86400.0
2015-02-17 10:35:00,46.22,46.27,46.21,46.26,53000.0,38.0271,38.0683,38.0189,38.06,53000.0
2015-02-17 10:40:00,46.26,46.29,46.23,46.26,54600.0,38.06,38.0847,38.0354,38.06,54600.0
2015-02-17 10:45:00,46.26,46.26,46.21,46.23,71300.0,38.06,38.06,38.0189,38.0354,71300.0
2015-02-17 10:50:00,46.23,46.24,46.13,46.15,51300.0,38.0354,38.0436,37.9531,37.9695,51300.0
2015-02-17 10:55:00,46.14,46.15,46.07,46.08,47400.0,37.9613,37.9695,37.9037,37.9119,47400.0
2015-02-17 11:00:00,46.07,46.15,46.07,46.14,77500.0,37.9037,37.9695,37.9037,37.9613,77500.0
2015-02-17 11:05:00,46.14,46.16,46.13,46.16,35100.0,37.9613,37.9778,37.9531,37.9778,35100.0
2015-02-17 11:10:00,46.16,46.17,46.13,46.16,33300.0,37.9778,37.986,37.9531,37.9778,33300.0
2015-02-17 11:15:00,46.16,46.19,46.16,46.19,38800.0,37.9778,38.0024,37.9778,38.0024,38800.0
2015-02-17 11:20:00,46.19,46.24,46.19,46.2,38800.0,38.0024,38.0436,38.0024,38.0107,38800.0
2015-02-17 11:25:00,46.2,46.23,46.18,46.23,32200.0,38.0107,38.0354,37.9942,38.0354,32200.0
2015-02-17 11:30:00,46.23,46.24,46.16,46.21,61600.0,38.0354,38.0436,37.9778,38.0189,61600.0
2015-02-17 11:35:00,46.21,46.22,46.15,46.15,46200.0,38.0189,38.0271,37.9695,37.9695,46200.0
2015-02-17 11:40:00,46.15,46.19,46.15,46.17,51700.0,37.9695,38.0024,37.9695,37.986,51700.0
2015-02-17 11:45:00,46.16,46.22,46.16,46.22,44500.0,37.9778,38.0271,37.9778,38.0271,44500.0
2015-02-17 11:50:00,46.21,46.24,46.19,46.23,48900.0,38.0189,38.0436,38.0024,38.0354,48900.0
2015-02-17 11:55:00,46.22,46.28,46.22,46.25,84900.0,38.0271,38.0765,38.0271,38.0518,84900.0
2015-02-17 12:00:00,46.25,46.3,46.25,46.26,71100.0,38.0518,38.0929,38.0518,38.06,71100.0
2015-02-17 12:05:00,46.27,46.28,46.24,46.25,80400.0,38.0683,38.0765,38.0436,38.0518,80400.0
2015-02-17 12:10:00,46.26,46.29,46.24,46.29,57800.0,38.06,38.0847,38.0436,38.0847,57800.0
2015-02-17 12:15:00,46.28,46.34,46.28,46.33,46100.0,38.0765,38.1259,38.0765,38.1176,46100.0
2015-02-17 12:20:00,46.34,46.35,46.29,46.35,83200.0,38.1259,38.1341,38.0847,38.1341,83200.0
2015-02-17 12:25:00,46.34,46.37,46.33,46.36,35500.0,38.1259,38.1505,38.1176,38.1423,35500.0
2015-02-17 12:30:00,46.37,46.4,46.35,46.39,51700.0,38.1505,38.1752,38.1341,38.167,51700.0
2015-02-17 12:35:00,46.39,46.4,46.38,46.39,32100.0,38.167,38.1752,38.1588,38.167,32100.0
2015-02-17 12:40:00,46.39,46.39,46.36,46.37,38900.0,38.167,38.167,38.1423,38.1505,38900.0
2015-02-17 12:45:00,46.37,46.38,46.36,46.37,26300.0,38.1505,38.1588,38.1423,38.1505,26300.0
2015-02-17 12:50:00,46.36,46.37,46.32,46.34,24800.0,38.1423,38.1505,38.1094,38.1259,24800.0
2015-02-17 12:55:00,46.34,46.35,46.3,46.34,37800.0,38.1259,38.1341,38.0929,38.1259,37800.0
2015-02-17 13:00:00,46.33,46.34,46.3,46.34,48400.0,38.1176,38.1259,38.0929,38.1259,48400.0
2015-02-17 13:05:00,46.33,46.36,46.32,46.36,36100.0,38.1176,38.1423,38.1094,38.1423,36100.0
2015-02-17 13:10:00,46.36,46.36,46.31,46.36,57300.0,38.1423,38.1423,38.1012,38.1423,57300.0
2015-02-17 13:15:00,46.35,46.37,46.33,46.33,38900.0,38.1341,38.1505,38.1176,38.1176,38900.0
2015-02-17 13:20:00,46.33,46.38,46.32,46.37,47600.0,38.1176,38.1588,38.1094,38.1505,47600.0
2015-02-17 13:25:00,46.37,46.4,46.37,46.38,50600.0,38.1505,38.1752,38.1505,38.1588,50600.0
2015-02-17 13:30:00,46.39,46.39,46.36,46.36,43300.0,38.167,38.167,38.1423,38.1423,43300.0
2015-02-17 13:35:00,46.36,46.37,46.3,46.36,82300.0,38.1423,38.1505,38.0929,38.1423,82300.0
2015-02-17 13:40:00,46.36,46.39,46.35,46.39,49300.0,38.1423,38.167,38.1341,38.167,49300.0
2015-02-17 13:45:00,46.39,46.41,46.38,46.41,55700.0,38.167,38.1834,38.1588,38.1834,55700.0
2015-02-17 13:50:00,46.41,46.42,46.39,46.41,55000.0,38.1834,38.1917,38.167,38.1834,55000.0
2015-02-17 13:55:00,46.42,46.45,46.4,46.44,36800.0,38.1917,38.2164,38.1752,38.2081,36800.0
2015-02-17 14:00:00,46.44,46.45,46.39,46.39,25900.0,38.2081,38.2164,38.167,38.167,25900.0
2015-02-17 14:05:00,46.39,46.45,46.38,46.45,49000.0,38.167,38.2164,38.1588,38.2164,49000.0
2015-02-17 14:10:00,46.45,46.47,46.44,46.46,42900.0,38.2164,38.2328,38.2081,38.2246,42900.0
2015-02-17 14:15:00,46.47,46.48,46.42,46.45,44300.0,38.2328,38.241,38.1917,38.2164,44300.0
2015-02-17 14:20:00,46.45,46.46,46.44,46.46,33500.0,38.2164,38.2246,38.2081,38.2246,33500.0
2015-02-17 14:25:00,46.46,46.48,46.45,46.48,52000.0,38.2246,38.241,38.2164,38.241,52000.0
2015-02-17 14:30:00,46.47,46.5,46.47,46.5,59300.0,38.2328,38.2575,38.2328,38.2575,59300.0
2015-02-17 14:35:00,46.49,46.5,46.45,46.46,29100.0,38.2493,38.2575,38.2164,38.2246,29100.0
2015-02-17 14:40:00,46.46,46.48,46.45,46.46,40100.0,38.2246,38.241,38.2164,38.2246,40100.0
2015-02-17 14:45:00,46.47,46.47,46.45,46.47,38100.0,38.2328,38.2328,38.2164,38.2328,38100.0
2015-02-17 14:50:00,46.47,46.47,46.41,46.42,56800.0,38.2328,38.2328,38.1834,38.1917,56800.0
2015-02-17 14:55:00,46.41,46.43,46.37,46.38,43300.0,38.1834,38.1999,38.1505,38.1588,43300.0
2015-02-17 15:00:00,46.39,46.44,46.38,46.43,52600.0,38.167,38.2081,38.1588,38.1999,52600.0
2015-02-17 15:05:00,46.43,46.43,46.4,46.43,44800.0,38.1999,38.1999,38.1752,38.1999,44800.0
2015-02-17 15:10:00,46.43,46.45,46.41,46.43,74700.0,38.1999,38.2164,38.1834,38.1999,74700.0
2015-02-17 15:15:00,46.44,46.47,46.43,46.46,57500.0,38.2081,38.2328,38.1999,38.2246,57500.0
2015-02-17 15:20:00,46.46,46.5,46.45,46.5,121200.0,38.2246,38.2575,38.2164,38.2575,121200.0
2015-02-17 15:25:00,46.5,46.53,46.45,46.46,129300.0,38.2575,38.2822,38.2164,38.2246,129300.0
2015-02-17 15:30:00,46.45,46.46,46.4,46.42,144000.0,38.2164,38.2246,38.1752,38.1917,144000.0
2015-02-17 15:35:00,46.42,46.48,46.41,46.42,90600.0,38.1917,38.241,38.1834,38.1917,90600.0
2015-02-17 15:40:00,46.42,46.46,46.4,46.45,122700.0,38.1917,38.2246,38.1752,38.2164,122700.0
2015-02-17 15:45:00,46.43,46.44,46.35,46.38,149900.0,38.1999,38.2081,38.1341,38.1588,149900.0
2015-02-17 15:50:00,46.38,46.39,46.34,46.34,127900.0,38.1588,38.167,38.1259,38.1259,127900.0
2015-02-17 15:55:00,46.34,46.42,46.33,46.41,219900.0,38.1259,38.1917,38.1176,38.1834,219900.0
2015-02-18 09:30:00,46.26,46.39,46.21,46.38,155500.0,38.06,38.167,38.0189,38.1588,155500.0
2015-02-18 09:35:00,46.37,46.48,46.32,46.47,63600.0,38.1505,38.241,38.1094,38.2328,63600.0
2015-02-18 09:40:00,46.47,46.48,46.4,46.44,40300.0,38.2328,38.241,38.1752,38.2081,40300.0
2015-02-18 09:45:00,46.44,46.46,46.39,46.46,39400.0,38.2081,38.2246,38.167,38.2246,39400.0
2015-02-18 09:50:00,46.46,46.48,46.42,46.43,33200.0,38.2246,38.241,38.1917,38.1999,33200.0
2015-02-18 09:55:00,46.44,46.49,46.38,46.47,38700.0,38.2081,38.2493,38.1588,38.2328,38700.0
2015-02-18 10:00:00,46.47,46.47,46.35,46.38,36700.0,38.2328,38.2328,38.1341,38.1588,36700.0
2015-02-18 10:05:00,46.38,46.42,46.37,46.37,43400.0,38.1588,38.1917,38.1505,38.1505,43400.0
2015-02-18 10:10:00,46.37,46.37,46.32,46.32,42500.0,38.1505,38.1505,38.1094,38.1094,42500.0
2015-02-18 10:15:00,46.32,46.34,46.26,46.26,63800.0,38.1094,38.1259,38.06,38.06,63800.0
2015-02-18 10:20:00,46.27,46.29,46.22,46.26,59700.0,38.0683,38.0847,38.0271,38.06,59700.0
2015-02-18 10:25:00,46.25,46.26,46.21,46.23,41300.0,38.0518,38.06,38.0189,38.0354,41300.0
2015-02-18 10:30:00,46.24,46.29,46.23,46.24,38300.0,38.0436,38.0847,38.0354,38.0436,38300.0
2015-02-18 10:35:00,46.24,46.31,46.23,46.29,43000.0,38.0436,38.1012,38.0354,38.0847,43000.0
2015-02-18 10:40:00,46.3,46.36,46.29,46.35,52700.0,38.0929,38.1423,38.0847,38.1341,52700.0
2015-02-18 10:45:00,46.35,46.35,46.27,46.29,29900.0,38.1341,38.1341,38.0683,38.0847,29900.0
2015-02-18 10:50:00,46.29,46.29,46.24,46.25,35400.0,38.0847,38.0847,38.0436,38.0518,35400.0
2015-02-18 10:55:00,46.24,46.25,46.2,46.22,45600.0,38.0436,38.0518,38.0107,38.0271,45600.0
2015-02-18 11:00:00,46.22,46.28,46.2,46.2,32800.0,38.0271,38.0765,38.0107,38.0107,32800.0
2015-02-18 11:05:00,46.21,46.24,46.17,46.17,41500.0,38.0189,38.0436,37.986,37.986,41500.0
2015-02-18 11:10:00,46.18,46.2,46.16,46.18,32400.0,37.9942,38.0107,37.9778,37.9942,32400.0
2015-02-18 11:15:00,46.18,46.2,46.15,46.19,49700.0,37.9942,38.0107,37.9695,38.0024,49700.0
2015-02-18 11:20:00,46.19,46.26,46.17,46.26,38000.0,38.0024,38.06,37.986,38.06,38000.0
2015-02-18 11:25:00,46.26,46.32,46.24,46.3,50900.0,38.06,38.1094,38.0436,38.0929,50900.0
2015-02-18 11:30:00,46.3,46.32,46.25,46.28,36900.0,38.0929,38.1094,38.0518,38.0765,36900.0
2015-02-18 11:35:00,46.28,46.3,46.27,46.28,33300.0,38.0765,38.0929,38.0683,38.0765,33300.0
2015-02-18 11:40:00,46.28,46.36,46.28,46.35,36700.0,38.0765,38.1423,38.0765,38.1341,36700.0
2015-02-18 11:45:00,46.35,46.39,46.33,46.38,105300.0,38.1341,38.167,38.1176,38.1588,105300.0
2015-02-18 11:50:00,46.38,46.42,46.37,46.41,42000.0,38.1588,38.1917,38.1505,38.1834,42000.0
2015-02-18 11:55:00,46.41,46.42,46.36,46.42,59800.0,38.1834,38.1917,38.1423,38.1917,59800.0
2015-02-18 12:00:00,46.42,46.45,46.4,46.44,81900.0,38.1917,38.2164,38.1752,38.2081,81900.0
2015-02-18 12:05:00,46.44,46.48,46.43,46.47,122000.0,38.2081,38.241,38.1999,38.2328,122000.0
2015-02-18 12:10:00,46.47,46.48,46.43,46.44,30000.0,38.2328,38.241,38.1999,38.2081,30000.0
2015-02-18 12:15:00,46.43,46.48,46.43,46.48,33000.0,38.1999,38.241,38.1999,38.241,33000.0
2015-02-18 12:20:00,46.48,46.49,46.45,46.45,33400.0,38.241,38.2493,38.2164,38.2164,33400.0
2015-02-18 12:25:00,46.46,46.5,46.45,46.48,51600.0,38.2246,38.2575,38.2164,38.241,51600.0
2015-02-18 12:30:00,46.48,46.48,46.41,46.42,22700.0,38.241,38.241,38.1834,38.1917,22700.0
2015-02-18 12:35:00,46.42,46.42,46.35,46.37,41900.0,38.1917,38.1917,38.1341,38.1505,41900.0
2015-02-18 12:40:00,46.36,46.37,46.34,46.35,16500.0,38.1423,38.1505,38.1259,38.1341,16500.0
2015-02-18 12:45:00,46.34,46.4,46.34,46.39,25700.0,38.1259,38.1752,38.1259,38.167,25700.0
2015-02-18 12:50:00,46.38,46.4,46.34,46.34,24400.0,38.1588,38.1752,38.1259,38.1259,24400.0
2015-02-18 12:55:00,46.35,46.36,46.3,46.34,25900.0,38.1341,38.1423,38.0929,38.1259,25900.0
2015-02-18 13:00:00,46.34,46.35,46.32,46.33,26500.0,38.1259,38.1341,38.1094,38.1176,26500.0
2015-02-18 13:05:00,46.34,46.35,46.32,46.33,20100.0,38.1259,38.1341,38.1094,38.1176,20100.0
2015-02-18 13:10:00,46.34,46.35,46.3,46.3,22900.0,38.1259,38.1341,38.0929,38.0929,22900.0
2015-02-18 13:15:00,46.3,46.34,46.3,46.3,25500.0,38.0929,38.1259,38.0929,38.0929,25500.0
2015-02-18 13:20:00,46.3,46.31,46.28,46.3,18900.0,38.0929,38.1012,38.0765,38.0929,18900.0
2015-02-18 13:25:00,46.29,46.35,46.28,46.33,23900.0,38.0847,38.1341,38.0765,38.1176,23900.0
2015-02-18 13:30:00,46.33,46.35,46.3,46.31,22700.0,38.1176,38.1341,38.0929,38.1012,22700.0
2015-02-18 13:35:00,46.3,46.32,46.28,46.3,17500.0,38.0929,38.1094,38.0765,38.0929,17500.0
2015-02-18 13:40:00,46.3,46.34,46.29,46.29,27800.0,38.0929,38.1259,38.0847,38.0847,27800.0
2015-02-18 13:45:00,46.29,46.33,46.27,46.27,27500.0,38.0847,38.1176,38.0683,38.0683,27500.0
2015-02-18 13:50:00,46.28,46.34,46.25,46.3,29800.0,38.0765,38.1259,38.0518,38.0929,29800.0
2015-02-18 13:55:00,46.31,46.34,46.29,46.3,19900.0,38.1012,38.1259,38.0847,38.0929,19900.0
2015-02-18 14:00:00,46.3,46.43,46.29,46.41,59500.0,38.0929,38.1999,38.0847,38.1834,59500.0
2015-02-18 14:05:00,46.42,46.49,46.42,46.48,46800.0,38.1917,38.2493,38.1917,38.241,46800.0
2015-02-18 14:10:00,46.48,46.53,46.48,46.51,35900.0,38.241,38.2822,38.241,38.2657,35900.0
2015-02-18 14:15:00,46.52,46.53,46.45,46.47,22800.0,38.2739,38.2822,38.2164,38.2328,22800.0
2015-02-18 14:20:00,46.47,46.49,46.42,46.45,30600.0,38.2328,38.2493,38.1917,38.2164,30600.0
2015-02-18 14:25:00,46.46,46.49,46.38,46.42,32400.0,38.2246,38.2493,38.1588,38.1917,32400.0
2015-02-18 14:30:00,46.42,46.45,46.41,46.44,32500.0,38.1917,38.2164,38.1834,38.2081,32500.0
2015-02-18 14:35:00,46.44,46.46,46.42,46.45,27400.0,38.2081,38.2246,38.1917,38.2164,27400.0
2015-02-18 14:40:00,46.44,46.48,46.42,46.47,26200.0,38.2081,38.241,38.1917,38.2328,26200.0
2015-02-18 14:45:00,46.48,46.49,46.41,46.42,41000.0,38.241,38.2493,38.1834,38.1917,41000.0
2015-02-18 14:50:00,46.42,46.43,46.39,46.4,40700.0,38.1917,38.1999,38.167,38.1752,40700.0
2015-02-18 14:55:00,46.39,46.42,46.38,46.41,36600.0,38.167,38.1917,38.1588,38.1834,36600.0
2015-02-18 15:00:00,46.41,46.46,46.4,46.43,61800.0,38.1834,38.2246,38.1752,38.1999,61800.0
2015-02-18 15:05:00,46.43,46.44,46.41,46.41,52800.0,38.1999,38.2081,38.1834,38.1834,52800.0
2015-02-18 15:10:00,46.41,46.42,46.39,46.4,28400.0,38.1834,38.1917,38.167,38.1752,28400.0
2015-02-18 15:15:00,46.41,46.44,46.39,46.44,60800.0,38.1834,38.2081,38.167,38.2081,60800.0
2015-02-18 15:20:00,46.44,46.44,46.4,46.4,43300.0,38.2081,38.2081,38.1752,38.1752,43300.0
2015-02-18 15:25:00,46.41,46.41,46.39,46.4,50500.0,38.1834,38.1834,38.167,38.1752,50500.0
2015-02-18 15:30:00,46.41,46.44,46.39,46.41,63700.0,38.1834,38.2081,38.167,38.1834,63700.0
2015-02-18 15:35:00,46.42,46.46,46.4,46.46,54400.0,38.1917,38.2246,38.1752,38.2246,54400.0
2015-02-18 15:40:00,46.46,46.48,46.43,46.44,74400.0,38.2246,38.241,38.1999,38.2081,74400.0
2015-02-18 15:45:00,46.45,46.46,46.41,46.42,98600.0,38.2164,38.2246,38.1834,38.1917,98600.0
2015-02-18 15:50:00,46.42,46.42,46.37,46.4,116700.0,38.1917,38.1917,38.1505,38.1752,116700.0
2015-02-18 15:55:00,46.4,46.41,46.39,46.4,153800.0,38.1752,38.1834,38.167,38.1752,153800.0
2015-02-19 09:30:00,46.36,46.45,46.33,46.43,125400.0,38.1423,38.2164,38.1176,38.1999,125400.0
2015-02-19 09:35:00,46.4,46.46,46.36,46.37,73000.0,38.1752,38.2246,38.1423,38.1505,73000.0
2015-02-19 09:40:00,46.36,46.41,46.35,46.4,62200.0,38.1423,38.1834,38.1341,38.1752,62200.0
2015-02-19 09:45:00,46.39,46.41,46.32,46.38,51700.0,38.167,38.1834,38.1094,38.1588,51700.0
2015-02-19 09:50:00,46.39,46.41,46.37,46.4,70300.0,38.167,38.1834,38.1505,38.1752,70300.0
2015-02-19 09:55:00,46.39,46.41,46.36,46.39,53600.0,38.167,38.1834,38.1423,38.167,53600.0
2015-02-19 10:00:00,46.4,46.48,46.39,46.45,61100.0,38.1752,38.241,38.167,38.2164,61100.0
2015-02-19 10:05:00,46.45,46.46,46.43,46.43,278200.0,38.2164,38.2246,38.1999,38.1999,278200.0
2015-02-19 10:10:00,46.43,46.44,46.38,46.4,50900.0,38.1999,38.2081,38.1588,38.1752,50900.0
2015-02-19 10:15:00,46.41,46.47,46.4,46.44,51600.0,38.1834,38.2328,38.1752,38.2081,51600.0
2015-02-19 10:20:00,46.44,46.51,46.43,46.44,155600.0,38.2081,38.2657,38.1999,38.2081,155600.0
2015-02-19 10:25:00,46.44,46.45,46.44,46.45,275300.0,38.2081,38.2164,38.2081,38.2164,275300.0
2015-02-19 10:30:00,46.45,46.45,46.43,46.44,41400.0,38.2164,38.2164,38.1999,38.2081,41400.0
2015-02-19 10:35:00,46.44,46.45,46.43,46.44,46700.0,38.2081,38.2164,38.1999,38.2081,46700.0
2015-02-19 10:40:00,46.44,46.46,46.44,46.46,47400.0,38.2081,38.2246,38.2081,38.2246,47400.0
2015-02-19 10:45:00,46.46,46.47,46.45,46.46,492900.0,38.2246,38.2328,38.2164,38.2246,492900.0
2015-02-19 10:50:00,46.47,46.47,46.41,46.41,24400.0,38.2328,38.2328,38.1834,38.1834,24400.0
2015-02-19 10:55:00,46.41,46.42,46.39,46.39,21500.0,38.1834,38.1917,38.167,38.167,21500.0
2015-02-19 11:00:00,46.4,46.4,46.35,46.36,37600.0,38.1752,38.1752,38.1341,38.1423,37600.0
2015-02-19 11:05:00,46.36,46.37,46.33,46.34,31600.0,38.1423,38.1505,38.1176,38.1259,31600.0
2015-02-19 11:10:00,46.35,46.41,46.34,46.4,41000.0,38.1341,38.1834,38.1259,38.1752,41000.0
2015-02-19 11:15:00,46.4,46.42,46.38,46.42,25300.0,38.1752,38.1917,38.1588,38.1917,25300.0
2015-02-19 11:20:00,46.43,46.43,46.38,46.38,29600.0,38.1999,38.1999,38.1588,38.1588,29600.0
2015-02-19 11:25:00,46.38,46.39,46.31,46.34,62100.0,38.1588,38.167,38.1012,38.1259,62100.0
2015-02-19 11:30:00,46.34,46.38,46.32,46.33,26400.0,38.1259,38.1588,38.1094,38.1176,26400.0
2015-02-19 11:35:00,46.33,46.36,46.3,46.34,35800.0,38.1176,38.1423,38.0929,38.1259,35800.0
2015-02-19 11:40:00,46.35,46.37,46.34,46.34,26300.0,38.1341,38.1505,38.1259,38.1259,26300.0
2015-02-19 11:45:00,46.35,46.36,46.29,46.29,30300.0,38.1341,38.1423,38.0847,38.0847,30300.0
2015-02-19 11:50:00,46.29,46.31,46.28,46.29,18800.0,38.0847,38.1012,38.0765,38.0847,18800.0
2015-02-19 11:55:00,46.29,46.29,46.23,46.25,62700.0,38.0847,38.0847,38.0354,38.0518,62700.0
2015-02-19 12:00:00,46.26,46.29,46.21,46.21,98900.0,38.06,38.0847,38.0189,38.0189,98900.0
2015-02-19 12:05:00,46.21,46.21,46.12,46.14,85100.0,38.0189,38.0189,37.9449,37.9613,85100.0
2015-02-19 12:10:00,46.14,46.16,46.13,46.15,10400.0,37.9613,37.9778,37.9531,37.9695,10400.0
2015-02-19 12:15:00,46.16,46.16,46.11,46.12,32400.0,37.9778,37.9778,37.9366,37.9449,32400.0
2015-02-19 12:20:00,46.12,46.12,46.08,46.1,30000.0,37.9449,37.9449,37.9119,37.9284,30000.0
2015-02-19 12:25:00,46.09,46.24,46.09,46.24,102800.0,37.9202,38.0436,37.9202,38.0436,102800.0
2015-02-19 12:30:00,46.24,46.27,46.18,46.19,35800.0,38.0436,38.0683,37.9942,38.0024,35800.0
2015-02-19 12:35:00,46.18,46.21,46.14,46.16,544300.0,37.9942,38.0189,37.9613,37.9778,544300.0
2015-02-19 12:40:00,46.16,46.24,46.16,46.22,47400.0,37.9778,38.0436,37.9778,38.0271,47400.0
2015-02-19 12:45:00,46.21,46.22,46.18,46.22,40600.0,38.0189,38.0271,37.9942,38.0271,40600.0
2015-02-19 12:50:00,46.22,46.22,46.19,46.19,45800.0,38.0271,38.0271,38.0024,38.0024,45800.0
2015-02-19 12:55:00,46.2,46.22,46.17,46.22,42700.0,38.0107,38.0271,37.986,38.0271,42700.0
2015-02-19 13:00:00,46.22,46.25,46.2,46.23,46900.0,38.0271,38.0518,38.0107,38.0354,46900.0
2015-02-19 13:05:00,46.23,46.27,46.23,46.27,35100.0,38.0354,38.0683,38.0354,38.0683,35100.0
2015-02-19 13:10:00,46.27,46.3,46.24,46.25,31200.0,38.0683,38.0929,38.0436,38.0518,31200.0
2015-02-19 13:15:00,46.24,46.26,46.23,46.26,29900.0,38.0436,38.06,38.0354,38.06,29900.0
2015-02-19 13:20:00,46.26,46.3,46.26,46.26,62700.0,38.06,38.0929,38.06,38.06,62700.0
2015-02-19 13:25:00,46.24,46.27,46.23,46.26,26500.0,38.0436,38.0683,38.0354,38.06,26500.0
2015-02-19 13:30:00,46.26,46.26,46.22,46.26,24600.0,38.06,38.06,38.0271,38.06,24600.0
2015-02-19 13:35:00,46.26,46.27,46.22,46.22,24600.0,38.06,38.0683,38.0271,38.0271,24600.0
2015-02-19 13:40:00,46.22,46.23,46.19,46.2,26700.0,38.0271,38.0354,38.0024,38.0107,26700.0
2015-02-19 13:45:00,46.21,46.22,46.2,46.2,26900.0,38.0189,38.0271,38.0107,38.0107,26900.0
2015-02-19 13:50:00,46.2,46.2,46.18,46.19,25400.0,38.0107,38.0107,37.9942,38.0024,25400.0
2015-02-19 13:55:00,46.2,46.2,46.19,46.2,8800.0,38.0107,38.0107,38.0024,38.0107,8800.0
2015-02-19 14:00:00,46.2,46.22,46.17,46.2,173200.0,38.0107,38.0271,37.986,38.0107,173200.0
2015-02-19 14:05:00,46.2,46.26,46.19,46.26,65300.0,38.0107,38.06,38.0024,38.06,65300.0
2015-02-19 14:10:00,46.27,46.29,46.26,46.29,26700.0,38.0683,38.0847,38.06,38.0847,26700.0
2015-02-19 14:15:00,46.29,46.32,46.27,46.32,65900.0,38.0847,38.1094,38.0683,38.1094,65900.0
2015-02-19 14:20:00,46.32,46.34,46.3,46.31,67000.0,38.1094,38.1259,38.0929,38.1012,67000.0
2015-02-19 14:25:00,46.31,46.32,46.3,46.31,52000.0,38.1012,38.1094,38.0929,38.1012,52000.0
2015-02-19 14:30:00,46.32,46.36,46.31,46.36,32900.0,38.1094,38.1423,38.1012,38.1423,32900.0
2015-02-19 14:35:00,46.35,46.37,46.35,46.37,77400.0,38.1341,38.1505,38.1341,38.1505,77400.0
2015-02-19 14:40:00,46.38,46.4,46.36,46.4,65500.0,38.1588,38.1752,38.1423,38.1752,65500.0
2015-02-19 14:45:00,46.4,46.41,46.37,46.38,83200.0,38.1752,38.1834,38.1505,38.1588,83200.0
2015-02-19 14:50:00,46.39,46.4,46.38,46.4,26400.0,38.167,38.1752,38.1588,38.1752,26400.0
2015-02-19 14:55:00,46.4,46.41,46.39,46.41,45100.0,38.1752,38.1834,38.167,38.1834,45100.0
2015-02-19 15:00:00,46.41,46.49,46.4,46.48,61500.0,38.1834,38.2493,38.1752,38.241,61500.0
2015-02-19 15:05:00,46.49,46.53,46.48,46.51,104700.0,38.2493,38.2822,38.241,38.2657,104700.0
2015-02-19 15:10:00,46.51,46.54,46.5,46.52,57900.0,38.2657,38.2904,38.2575,38.2739,57900.0
2015-02-19 15:15:00,46.53,46.54,46.51,46.54,67200.0,38.2822,38.2904,38.2657,38.2904,67200.0
2015-02-19 15:20:00,46.54,46.59,46.53,46.59,127600.0,38.2904,38.3315,38.2822,38.3315,127600.0
2015-02-19 15:25:00,46.59,46.63,46.59,46.61,164400.0,38.3315,38.3645,38.3315,38.348,164400.0
2015-02-19 15:30:00,46.62,46.64,46.61,46.63,131200.0,38.3562,38.3727,38.348,38.3645,131200.0
2015-02-19 15:35:00,46.63,46.65,46.63,46.65,119500.0,38.3645,38.3809,38.3645,38.3809,119500.0
2015-02-19 15:40:00,46.65,46.67,46.64,46.65,112600.0,38.3809,38.3974,38.3727,38.3809,112600.0
2015-02-19 15:45:00,46.65,46.65,46.59,46.61,154000.0,38.3809,38.3809,38.3315,38.348,154000.0
2015-02-19 15:50:00,46.6,46.6,46.55,46.56,129900.0,38.3398,38.3398,38.2986,38.3069,129900.0
2015-02-19 15:55:00,46.57,46.62,46.56,46.62,206300.0,38.3151,38.3562,38.3069,38.3562,206300.0
2015-02-20 09:30:00,46.53,46.67,46.53,46.64,514600.0,38.2822,38.3974,38.2822,38.3727,514600.0
2015-02-20 09:35:00,46.64,46.65,46.55,46.56,81100.0,38.3727,38.3809,38.2986,38.3069,81100.0
2015-02-20 09:40:00,46.56,46.56,46.47,46.51,68200.0,38.3069,38.3069,38.2328,38.2657,68200.0
2015-02-20 09:45:00,46.51,46.58,46.5,46.57,95900.0,38.2657,38.3233,38.2575,38.3151,95900.0
2015-02-20 09:50:00,46.56,46.56,46.45,46.45,83500.0,38.3069,38.3069,38.2164,38.2164,83500.0
2015-02-20 09:55:00,46.44,46.5,46.4,46.47,84500.0,38.2081,38.2575,38.1752,38.2328,84500.0
2015-02-20 10:00:00,46.46,46.61,46.46,46.6,105100.0,38.2246,38.348,38.2246,38.3398,105100.0
2015-02-20 10:05:00,46.6,46.7,46.6,46.69,74600.0,38.3398,38.422,38.3398,38.4138,74600.0
2015-02-20 10:10:00,46.7,46.75,46.69,46.75,78900.0,38.422,38.4632,38.4138,38.4632,78900.0
2015-02-20 10:15:00,46.75,46.77,46.72,46.74,50800.0,38.4632,38.4796,38.4385,38.455,50800.0
2015-02-20 10:20:00,46.74,46.76,46.72,46.76,48100.0,38.455,38.4714,38.4385,38.4714,48100.0
2015-02-20 10:25:00,46.75,46.78,46.73,46.73,56600.0,38.4632,38.4879,38.4467,38.4467,56600.0
2015-02-20 10:30:00,46.72,46.76,46.71,46.76,51000.0,38.4385,38.4714,38.4303,38.4714,51000.0
2015-02-20 10:35:00,46.76,46.85,46.75,46.85,79900.0,38.4714,38.5455,38.4632,38.5455,79900.0
2015-02-20 10:40:00,46.86,46.87,46.8,46.86,83000.0,38.5537,38.5619,38.5043,38.5537,83000.0
2015-02-20 10:45:00,46.86,46.92,46.85,46.87,96800.0,38.5537,38.603,38.5455,38.5619,96800.0
2015-02-20 10:50:00,46.87,46.9,46.85,46.86,65300.0,38.5619,38.5866,38.5455,38.5537,65300.0
2015-02-20 10:55:00,46.86,46.88,46.82,46.83,44100.0,38.5537,38.5701,38.5208,38.529,44100.0
2015-02-20 11:00:00,46.83,46.88,46.83,46.84,55500.0,38.529,38.5701,38.529,38.5372,55500.0
2015-02-20 11:05:00,46.84,46.87,46.82,46.84,49400.0,38.5372,38.5619,38.5208,38.5372,49400.0
2015-02-20 11:10:00,46.84,46.85,46.82,46.83,43200.0,38.5372,38.5455,38.5208,38.529,43200.0
2015-02-20 11:15:00,46.83,46.87,46.82,46.84,41600.0,38.529,38.5619,38.5208,38.5372,41600.0
2015-02-20 11:20:00,46.84,46.87,46.84,46.87,33200.0,38.5372,38.5619,38.5372,38.5619,33200.0
2015-02-20 11:25:00,46.87,46.88,46.82,46.83,55300.0,38.5619,38.5701,38.5208,38.529,55300.0
2015-02-20 11:30:00,46.83,46.85,46.82,46.85,39600.0,38.529,38.5455,38.5208,38.5455,39600.0
2015-02-20 11:35:00,46.85,46.87,46.82,46.83,69200.0,38.5455,38.5619,38.5208,38.529,69200.0
2015-02-20 11:40:00,46.83,46.86,46.83,46.85,20900.0,38.529,38.5537,38.529,38.5455,20900.0
2015-02-20 11:45:00,46.85,46.86,46.82,46.85,39300.0,38.5455,38.5537,38.5208,38.5455,39300.0
2015-02-20 11:50:00,46.85,46.9,46.85,46.89,33200.0,38.5455,38.5866,38.5455,38.5784,33200.0
2015-02-20 11:55:00,46.89,46.9,46.88,46.9,39300.0,38.5784,38.5866,38.5701,38.5866,39300.0
2015-02-20 12:00:00,46.89,46.92,46.86,46.9,131700.0,38.5784,38.603,38.5537,38.5866,131700.0
2015-02-20 12:05:00,46.9,46.92,46.9,46.91,24200.0,38.5866,38.603,38.5866,38.5948,24200.0
2015-02-20 12:10:00,46.91,46.94,46.91,46.94,38800.0,38.5948,38.6195,38.5948,38.6195,38800.0
2015-02-20 12:15:00,46.94,46.98,46.93,46.97,27100.0,38.6195,38.6524,38.6113,38.6442,27100.0
2015-02-20 12:20:00,46.98,46.98,46.96,46.96,41000.0,38.6524,38.6524,38.636,38.636,41000.0
2015-02-20 12:25:00,46.96,46.98,46.96,46.97,30100.0,38.636,38.6524,38.636,38.6442,30100.0
2015-02-20 12:30:00,46.97,46.98,46.95,46.96,34800.0,38.6442,38.6524,38.6277,38.636,34800.0
2015-02-20 12:35:00,46.96,47.08,46.96,46.97,154500.0,38.636,38.7347,38.636,38.6442,154500.0
2015-02-20 12:40:00,46.97,47.11,46.97,47.05,81900.0,38.6442,38.7594,38.6442,38.71,81900.0
2015-02-20 12:45:00,47.05,47.07,47.03,47.05,29900.0,38.71,38.7265,38.6935,38.71,29900.0
2015-02-20 12:50:00,47.06,47.06,47.02,47.03,20400.0,38.7182,38.7182,38.6853,38.6935,20400.0
2015-02-20 12:55:00,47.03,47.03,46.98,47.02,42200.0,38.6935,38.6935,38.6524,38.6853,42200.0
2015-02-20 13:00:00,47.02,47.04,47.01,47.03,24800.0,38.6853,38.7018,38.6771,38.6935,24800.0
2015-02-20 13:05:00,47.03,47.06,47.03,47.06,31100.0,38.6935,38.7182,38.6935,38.7182,31100.0
2015-02-20 13:10:00,47.06,47.11,47.06,47.1,30100.0,38.7182,38.7594,38.7182,38.7511,30100.0
2015-02-20 13:15:00,47.1,47.1,47.04,47.04,24400.0,38.7511,38.7511,38.7018,38.7018,24400.0
2015-02-20 13:20:00,47.03,47.07,47.03,47.07,30100.0,38.6935,38.7265,38.6935,38.7265,30100.0
2015-02-20 13:25:00,47.06,47.07,47.01,47.02,35000.0,38.7182,38.7265,38.6771,38.6853,35000.0
2015-02-20 13:30:00,47.02,47.03,47.01,47.02,20100.0,38.6853,38.6935,38.6771,38.6853,20100.0
2015-02-20 13:35:00,47.02,47.04,47.0,47.04,45100.0,38.6853,38.7018,38.6689,38.7018,45100.0
2015-02-20 13:40:00,47.05,47.08,47.05,47.07,37900.0,38.71,38.7347,38.71,38.7265,37900.0
2015-02-20 13:45:00,47.07,47.2,47.07,47.17,110100.0,38.7265,38.8334,38.7265,38.8087,110100.0
2015-02-20 13:50:00,47.17,47.23,47.17,47.22,48900.0,38.8087,38.8581,38.8087,38.8499,48900.0
2015-02-20 13:55:00,47.22,47.25,47.2,47.25,59800.0,38.8499,38.8746,38.8334,38.8746,59800.0
2015-02-20 14:00:00,47.24,47.26,47.22,47.26,50600.0,38.8663,38.8828,38.8499,38.8828,50600.0
2015-02-20 14:05:00,47.26,47.29,47.25,47.29,47100.0,38.8828,38.9075,38.8746,38.9075,47100.0
2015-02-20 14:10:00,47.29,47.31,47.28,47.29,43600.0,38.9075,38.9239,38.8992,38.9075,43600.0
2015-02-20 14:15:00,47.29,47.32,47.28,47.3,81600.0,38.9075,38.9321,38.8992,38.9157,81600.0
2015-02-20 14:20:00,47.3,47.36,47.3,47.36,74200.0,38.9157,38.9651,38.9157,38.9651,74200.0
2015-02-20 14:25:00,47.36,47.38,47.35,47.38,72400.0,38.9651,38.9815,38.9568,38.9815,72400.0
2015-02-20 14:30:00,47.37,47.38,47.35,47.37,60800.0,38.9733,38.9815,38.9568,38.9733,60800.0
2015-02-20 14:35:00,47.37,47.38,47.35,47.35,43000.0,38.9733,38.9815,38.9568,38.9568,43000.0
2015-02-20 14:40:00,47.36,47.37,47.35,47.36,59100.0,38.9651,38.9733,38.9568,38.9651,59100.0
2015-02-20 14:45:00,47.36,47.4,47.36,47.4,87600.0,38.9651,38.998,38.9651,38.998,87600.0
2015-02-20 14:50:00,47.4,47.4,47.39,47.39,53400.0,38.998,38.998,38.9897,38.9897,53400.0
2015-02-20 14:55:00,47.39,47.42,47.38,47.41,82000.0,38.9897,39.0144,38.9815,39.0062,82000.0
2015-02-20 15:00:00,47.41,47.45,47.41,47.44,90000.0,39.0062,39.0391,39.0062,39.0309,90000.0
2015-02-20 15:05:00,47.44,47.48,47.44,47.47,82900.0,39.0309,39.0638,39.0309,39.0556,82900.0
2015-02-20 15:10:00,47.48,47.5,47.47,47.49,100900.0,39.0638,39.0802,39.0556,39.072,100900.0
2015-02-20 15:15:00,47.49,47.5,47.46,47.49,251100.0,39.072,39.0802,39.0473,39.072,251100.0
2015-02-20 15:20:00,47.5,47.52,47.49,47.52,116300.0,39.0802,39.0967,39.072,39.0967,116300.0
2015-02-20 15:25:00,47.51,47.52,47.48,47.51,99100.0,39.0885,39.0967,39.0638,39.0885,99100.0
2015-02-20 15:30:00,47.51,47.57,47.51,47.53,204300.0,39.0885,39.1378,39.0885,39.1049,204300.0
2015-02-20 15:35:00,47.53,47.57,47.53,47.56,51700.0,39.1049,39.1378,39.1049,39.1296,51700.0
2015-02-20 15:40:00,47.56,47.57,47.55,47.56,95000.0,39.1296,39.1378,39.1214,39.1296,95000.0
2015-02-20 15:45:00,47.55,47.57,47.47,47.48,132200.0,39.1214,39.1378,39.0556,39.0638,132200.0
2015-02-20 15:50:00,47.49,47.5,47.43,47.45,157000.0,39.072,39.0802,39.0226,39.0391,157000.0
2015-02-20 15:55:00,47.45,47.5,47.45,47.49,214800.0,39.0391,39.0802,39.0391,39.072,214800.0
2015-02-23 09:30:00,47.32,47.5,47.14,47.21,165000.0,38.9321,39.0802,38.784,38.8416,165000.0
2015-02-23 09:35:00,47.22,47.22,47.06,47.08,118500.0,38.8499,38.8499,38.7182,38.7347,118500.0
2015-02-23 09:40:00,47.08,47.17,47.02,47.06,95900.0,38.7347,38.8087,38.6853,38.7182,95900.0
2015-02-23 09:45:00,47.06,47.09,47.03,47.04,52200.0,38.7182,38.7429,38.6935,38.7018,52200.0
2015-02-23 09:50:00,47.04,47.13,47.04,47.1,75700.0,38.7018,38.7758,38.7018,38.7511,75700.0
2015-02-23 09:55:00,47.11,47.2,47.06,47.19,300000.0,38.7594,38.8334,38.7182,38.8252,300000.0
2015-02-23 10:00:00,47.19,47.22,47.1,47.22,65900.0,38.8252,38.8499,38.7511,38.8499,65900.0
2015-02-23 10:05:00,47.22,47.23,47.13,47.19,72300.0,38.8499,38.8581,38.7758,38.8252,72300.0
2015-02-23 10:10:00,47.2,47.26,47.18,47.25,38200.0,38.8334,38.8828,38.817,38.8746,38200.0
2015-02-23 10:15:00,47.25,47.26,47.18,47.19,55200.0,38.8746,38.8828,38.817,38.8252,55200.0
2015-02-23 10:20:00,47.2,47.32,47.19,47.32,45500.0,38.8334,38.9321,38.8252,38.9321,45500.0
2015-02-23 10:25:00,47.32,47.32,47.28,47.31,38100.0,38.9321,38.9321,38.8992,38.9239,38100.0
2015-02-23 10:30:00,47.31,47.31,47.27,47.27,54700.0,38.9239,38.9239,38.891,38.891,54700.0
2015-02-23 10:35:00,47.27,47.35,47.25,47.35,174300.0,38.891,38.9568,38.8746,38.9568,174300.0
2015-02-23 10:40:00,47.35,47.37,47.29,47.33,50600.0,38.9568,38.9733,38.9075,38.9404,50600.0
2015-02-23 10:45:00,47.32,47.37,47.32,47.34,29800.0,38.9321,38.9733,38.9321,38.9486,29800.0
2015-02-23 10:50:00,47.34,47.41,47.32,47.4,39900.0,38.9486,39.0062,38.9321,38.998,39900.0
2015-02-23 10:55:00,47.41,47.45,47.4,47.44,35900.0,39.0062,39.0391,38.998,39.0309,35900.0
2015-02-23 11:00:00,47.44,47.45,47.36,47.36,54800.0,39.0309,39.0391,38.9651,38.9651,54800.0
2015-02-23 11:05:00,47.37,47.39,47.33,47.37,41900.0,38.9733,38.9897,38.9404,38.9733,41900.0
2015-02-23 11:10:00,47.37,47.42,47.37,47.41,36400.0,38.9733,39.0144,38.9733,39.0062,36400.0
2015-02-23 11:15:00,47.42,47.47,47.42,47.47,694300.0,39.0144,39.0556,39.0144,39.0556,694300.0
2015-02-23 11:20:00,47.47,47.48,47.43,47.48,38800.0,39.0556,39.0638,39.0226,39.0638,38800.0
2015-02-23 11:25:00,47.48,47.49,47.38,47.4,54700.0,39.0638,39.072,38.9815,38.998,54700.0
2015-02-23 11:30:00,47.41,47.42,47.38,47.39,49700.0,39.0062,39.0144,38.9815,38.9897,49700.0
2015-02-23 11:35:00,47.39,47.4,47.38,47.38,18200.0,38.9897,38.998,38.9815,38.9815,18200.0
2015-02-23 11:40:00,47.39,47.4,47.37,47.4,22500.0,38.9897,38.998,38.9733,38.998,22500.0
2015-02-23 11:45:00,47.41,47.41,47.37,47.41,36000.0,39.0062,39.0062,38.9733,39.0062,36000.0
2015-02-23 11:50:00,47.41,47.42,47.4,47.41,28400.0,39.0062,39.0144,38.998,39.0062,28400.0
2015-02-23 11:55:00,47.41,47.48,47.4,47.44,30300.0,39.0062,39.0638,38.998,39.0309,30300.0
2015-02-23 12:00:00,47.44,47.45,47.43,47.45,29100.0,39.0309,39.0391,39.0226,39.0391,29100.0
2015-02-23 12:05:00,47.44,47.49,47.44,47.47,30600.0,39.0309,39.072,39.0309,39.0556,30600.0
2015-02-23 12:10:00,47.48,47.48,47.45,47.46,23200.0,39.0638,39.0638,39.0391,39.0473,23200.0
2015-02-23 12:15:00,47.46,47.47,47.44,47.45,24200.0,39.0473,39.0556,39.0309,39.0391,24200.0
2015-02-23 12:20:00,47.45,47.45,47.41,47.42,25400.0,39.0391,39.0391,39.0062,39.0144,25400.0
2015-02-23 12:25:00,47.42,47.43,47.41,47.42,25600.0,39.0144,39.0226,39.0062,39.0144,25600.0
2015-02-23 12:30:00,47.41,47.43,47.39,47.39,32400.0,39.0062,39.0226,38.9897,38.9897,32400.0
2015-02-23 12:35:00,47.4,47.43,47.34,47.34,38400.0,38.998,39.0226,38.9486,38.9486,38400.0
2015-02-23 12:40:00,47.35,47.37,47.33,47.34,26100.0,38.9568,38.9733,38.9404,38.9486,26100.0
2015-02-23 12:45:00,47.33,47.39,47.33,47.37,40400.0,38.9404,38.9897,38.9404,38.9733,40400.0
2015-02-23 12:50:00,47.36,47.4,47.34,47.4,27100.0,38.9651,38.998,38.9486,38.998,27100.0
2015-02-23 12:55:00,47.4,47.4,47.37,47.38,25100.0,38.998,38.998,38.9733,38.9815,25100.0
2015-02-23 13:00:00,47.38,47.38,47.37,47.38,8000.0,38.9815,38.9815,38.9733,38.9815,8000.0
2015-02-23 13:05:00,47.37,47.39,47.35,47.35,26900.0,38.9733,38.9897,38.9568,38.9568,26900.0
2015-02-23 13:10:00,47.36,47.36,47.33,47.33,34600.0,38.9651,38.9651,38.9404,38.9404,34600.0
2015-02-23 13:15:00,47.33,47.34,47.33,47.34,5900.0,38.9404,38.9486,38.9404,38.9486,5900.0
2015-02-23 13:20:00,47.34,47.34,47.33,47.34,21700.0,38.9486,38.9486,38.9404,38.9486,21700.0
2015-02-23 13:25:00,47.34,47.34,47.3,47.31,25600.0,38.9486,38.9486,38.9157,38.9239,25600.0
2015-02-23 13:30:00,47.31,47.36,47.3,47.34,99000.0,38.9239,38.9651,38.9157,38.9486,99000.0
2015-02-23 13:35:00,47.34,47.39,47.34,47.39,19400.0,38.9486,38.9897,38.9486,38.9897,19400.0
2015-02-23 13:40:00,47.39,47.43,47.38,47.43,54600.0,38.9897,39.0226,38.9815,39.0226,54600.0
2015-02-23 13:45:00,47.43,47.44,47.42,47.44,24700.0,39.0226,39.0309,39.0144,39.0309,24700.0
2015-02-23 13:50:00,47.45,47.46,47.43,47.44,34400.0,39.0391,39.0473,39.0226,39.0309,34400.0
2015-02-23 13:55:00,47.44,47.44,47.34,47.34,45700.0,39.0309,39.0309,38.9486,38.9486,45700.0
2015-02-23 14:00:00,47.34,47.35,47.32,47.32,24500.0,38.9486,38.9568,38.9321,38.9321,24500.0
2015-02-23 14:05:00,47.31,47.31,47.27,47.27,46200.0,38.9239,38.9239,38.891,38.891,46200.0
2015-02-23 14:10:00,47.27,47.28,47.22,47.23,68400.0,38.891,38.8992,38.8499,38.8581,68400.0
2015-02-23 14:15:00,47.23,47.27,47.23,47.24,40500.0,38.8581,38.891,38.8581,38.8663,40500.0
2015-02-23 14:20:00,47.24,47.25,47.22,47.22,19000.0,38.8663,38.8746,38.8499,38.8499,19000.0
2015-02-23 14:25:00,47.22,47.29,47.22,47.26,40800.0,38.8499,38.9075,38.8499,38.8828,40800.0
2015-02-23 14:30:00,47.26,47.26,47.24,47.26,36800.0,38.8828,38.8828,38.8663,38.8828,36800.0
2015-02-23 14:35:00,47.25,47.26,47.22,47.23,52000.0,38.8746,38.8828,38.8499,38.8581,52000.0
2015-02-23 14:40:00,47.23,47.29,47.22,47.28,112600.0,38.8581,38.9075,38.8499,38.8992,112600.0
2015-02-23 14:45:00,47.28,47.34,47.28,47.34,61800.0,38.8992,38.9486,38.8992,38.9486,61800.0
2015-02-23 14:50:00,47.33,47.35,47.32,47.34,37000.0,38.9404,38.9568,38.9321,38.9486,37000.0
2015-02-23 14:55:00,47.34,47.37,47.34,47.34,44400.0,38.9486,38.9733,38.9486,38.9486,44400.0
2015-02-23 15:00:00,47.34,47.35,47.28,47.28,63600.0,38.9486,38.9568,38.8992,38.8992,63600.0
2015-02-23 15:05:00,47.28,47.29,47.2,47.2,79500.0,38.8992,38.9075,38.8334,38.8334,79500.0
2015-02-23 15:10:00,47.21,47.26,47.2,47.26,41100.0,38.8416,38.8828,38.8334,38.8828,41100.0
2015-02-23 15:15:00,47.25,47.29,47.24,47.24,61700.0,38.8746,38.9075,38.8663,38.8663,61700.0
2015-02-23 15:20:00,47.24,47.26,47.23,47.24,35300.0,38.8663,38.8828,38.8581,38.8663,35300.0
2015-02-23 15:25:00,47.23,47.28,47.23,47.27,47300.0,38.8581,38.8992,38.8581,38.891,47300.0
2015-02-23 15:30:00,47.28,47.29,47.26,47.28,42400.0,38.8992,38.9075,38.8828,38.8992,42400.0
2015-02-23 15:35:00,47.29,47.31,47.27,47.3,77800.0,38.9075,38.9239,38.891,38.9157,77800.0
2015-02-23 15:40:00,47.29,47.33,47.29,47.31,52800.0,38.9075,38.9404,38.9075,38.9239,52800.0
2015-02-23 15:45:00,47.31,47.32,47.3,47.31,33300.0,38.9239,38.9321,38.9157,38.9239,33300.0
2015-02-23 15:50:00,47.3,47.32,47.29,47.31,62800.0,38.9157,38.9321,38.9075,38.9239,62800.0
2015-02-23 15:55:00,47.31,47.33,47.28,47.32,307000.0,38.9239,38.9404,38.8992,38.9321,307000.0
2015-02-24 09:30:00,47.27,47.35,47.18,47.2,152000.0,38.891,38.9568,38.817,38.8334,152000.0
2015-02-24 09:35:00,47.21,47.3,47.2,47.23,65200.0,38.8416,38.9157,38.8334,38.8581,65200.0
2015-02-24 09:40:00,47.24,47.24,47.13,47.23,54000.0,38.8663,38.8663,38.7758,38.8581,54000.0
2015-02-24 09:45:00,47.22,47.33,47.22,47.27,74600.0,38.8499,38.9404,38.8499,38.891,74600.0
2015-02-24 09:50:00,47.27,47.3,47.22,47.28,59500.0,38.891,38.9157,38.8499,38.8992,59500.0
2015-02-24 09:55:00,47.28,47.34,47.27,47.33,22800.0,38.8992,38.9486,38.891,38.9404,22800.0
2015-02-24 10:00:00,47.34,47.36,47.24,47.27,46100.0,38.9486,38.9651,38.8663,38.891,46100.0
2015-02-24 10:05:00,47.27,47.35,47.26,47.32,35100.0,38.891,38.9568,38.8828,38.9321,35100.0
2015-02-24 10:10:00,47.31,47.34,47.27,47.27,35800.0,38.9239,38.9486,38.891,38.891,35800.0
2015-02-24 10:15:00,47.28,47.32,47.26,47.31,34700.0,38.8992,38.9321,38.8828,38.9239,34700.0
2015-02-24 10:20:00,47.31,47.37,47.29,47.36,41000.0,38.9239,38.9733,38.9075,38.9651,41000.0
2015-02-24 10:25:00,47.36,47.39,47.32,47.33,37000.0,38.9651,38.9897,38.9321,38.9404,37000.0
2015-02-24 10:30:00,47.33,47.33,47.29,47.33,34100.0,38.9404,38.9404,38.9075,38.9404,34100.0
2015-02-24 10:35:00,47.34,47.39,47.32,47.34,57200.0,38.9486,38.9897,38.9321,38.9486,57200.0
2015-02-24 10:40:00,47.34,47.39,47.32,47.37,67700.0,38.9486,38.9897,38.9321,38.9733,67700.0
2015-02-24 10:45:00,47.38,47.39,47.33,47.36,46400.0,38.9815,38.9897,38.9404,38.9651,46400.0
2015-02-24 10:50:00,47.36,47.36,47.3,47.3,27100.0,38.9651,38.9651,38.9157,38.9157,27100.0
2015-02-24 10:55:00,47.3,47.36,47.28,47.35,62600.0,38.9157,38.9651,38.8992,38.9568,62600.0
2015-02-24 11:00:00,47.34,47.38,47.31,47.37,40800.0,38.9486,38.9815,38.9239,38.9733,40800.0
2015-02-24 11:05:00,47.37,47.44,47.36,47.42,49600.0,38.9733,39.0309,38.9651,39.0144,49600.0
2015-02-24 11:10:00,47.42,47.44,47.38,47.39,72200.0,39.0144,39.0309,38.9815,38.9897,72200.0
2015-02-24 11:15:00,47.4,47.43,47.39,47.43,31500.0,38.998,39.0226,38.9897,39.0226,31500.0
2015-02-24 11:20:00,47.42,47.49,47.41,47.47,41900.0,39.0144,39.072,39.0062,39.0556,41900.0
2015-02-24 11:25:00,47.48,47.5,47.47,47.49,48800.0,39.0638,39.0802,39.0556,39.072,48800.0
2015-02-24 11:30:00,47.49,47.5,47.45,47.46,379100.0,39.072,39.0802,39.0391,39.0473,379100.0
2015-02-24 11:35:00,47.46,47.48,47.45,47.47,37800.0,39.0473,39.0638,39.0391,39.0556,37800.0
2015-02-24 11:40:00,47.47,47.48,47.45,47.47,34000.0,39.0556,39.0638,39.0391,39.0556,34000.0
2015-02-24 11:45:00,47.47,47.48,47.45,47.45,24500.0,39.0556,39.0638,39.0391,39.0391,24500.0
2015-02-24 11:50:00,47.45,47.47,47.43,47.45,33100.0,39.0391,39.0556,39.0226,39.0391,33100.0
2015-02-24 11:55:00,47.45,47.45,47.43,47.44,22800.0,39.0391,39.0391,39.0226,39.0309,22800.0
2015-02-24 12:00:00,47.44,47.45,47.43,47.45,22900.0,39.0309,39.0391,39.0226,39.0391,22900.0
2015-02-24 12:05:00,47.44,47.48,47.43,47.47,23600.0,39.0309,39.0638,39.0226,39.0556,23600.0
2015-02-24 12:10:00,47.47,47.5,47.46,47.48,23000.0,39.0556,39.0802,39.0473,39.0638,23000.0
2015-02-24 12:15:00,47.48,47.49,47.44,47.44,35400.0,39.0638,39.072,39.0309,39.0309,35400.0
2015-02-24 12:20:00,47.44,47.45,47.41,47.41,27600.0,39.0309,39.0391,39.0062,39.0062,27600.0
2015-02-24 12:25:00,47.41,47.42,47.38,47.39,40700.0,39.0062,39.0144,38.9815,38.9897,40700.0
2015-02-24 12:30:00,47.38,47.38,47.29,47.34,108700.0,38.9815,38.9815,38.9075,38.9486,108700.0
2015-02-24 12:35:00,47.34,47.38,47.34,47.38,40900.0,38.9486,38.9815,38.9486,38.9815,40900.0
2015-02-24 12:40:00,47.39,47.4,47.37,47.38,37600.0,38.9897,38.998,38.9733,38.9815,37600.0
2015-02-24 12:45:00,47.38,47.39,47.37,47.39,51600.0,38.9815,38.9897,38.9733,38.9897,51600.0
2015-02-24 12:50:00,47.38,47.41,47.38,47.4,43300.0,38.9815,39.0062,38.9815,38.998,43300.0
2015-02-24 12:55:00,47.4,47.45,47.4,47.43,33500.0,38.998,39.0391,38.998,39.0226,33500.0
2015-02-24 13:00:00,47.43,47.43,47.39,47.39,37500.0,39.0226,39.0226,38.9897,38.9897,37500.0
2015-02-24 13:05:00,47.4,47.4,47.39,47.4,9300.0,38.998,38.998,38.9897,38.998,9300.0
2015-02-24 13:10:00,47.4,47.41,47.38,47.4,49300.0,38.998,39.0062,38.9815,38.998,49300.0
2015-02-24 13:15:00,47.4,47.4,47.39,47.39,25400.0,38.998,38.998,38.9897,38.9897,25400.0
2015-02-24 13:20:00,47.39,47.4,47.38,47.4,31500.0,38.9897,38.998,38.9815,38.998,31500.0
2015-02-24 13:25:00,47.39,47.39,47.35,47.35,63600.0,38.9897,38.9897,38.9568,38.9568,63600.0
2015-02-24 13:30:00,47.36,47.4,47.35,47.39,15200.0,38.9651,38.998,38.9568,38.9897,15200.0
2015-02-24 13:35:00,47.4,47.4,47.38,47.38,29700.0,38.998,38.998,38.9815,38.9815,29700.0
2015-02-24 13:40:00,47.39,47.43,47.38,47.43,22300.0,38.9897,39.0226,38.9815,39.0226,22300.0
2015-02-24 13:45:00,47.44,47.45,47.42,47.42,51500.0,39.0309,39.0391,39.0144,39.0144,51500.0
2015-02-24 13:50:00,47.42,47.44,47.41,47.43,17300.0,39.0144,39.0309,39.0062,39.0226,17300.0
2015-02-24 13:55:00,47.44,47.45,47.42,47.44,14300.0,39.0309,39.0391,39.0144,39.0309,14300.0
2015-02-24 14:00:00,47.45,47.46,47.42,47.43,85200.0,39.0391,39.0473,39.0144,39.0226,85200.0
2015-02-24 14:05:00,47.42,47.43,47.4,47.4,46300.0,39.0144,39.0226,38.998,38.998,46300.0
2015-02-24 14:10:00,47.41,47.41,47.38,47.39,24800.0,39.0062,39.0062,38.9815,38.9897,24800.0
2015-02-24 14:15:00,47.39,47.41,47.38,47.4,28200.0,38.9897,39.0062,38.9815,38.998,28200.0
2015-02-24 14:20:00,47.39,47.41,47.38,47.39,46800.0,38.9897,39.0062,38.9815,38.9897,46800.0
2015-02-24 14:25:00,47.39,47.41,47.36,47.37,48900.0,38.9897,39.0062,38.9651,38.9733,48900.0
2015-02-24 14:30:00,47.37,47.4,47.36,47.38,31000.0,38.9733,38.998,38.9651,38.9815,31000.0
2015-02-24 14:35:00,47.37,47.4,47.37,47.37,33900.0,38.9733,38.998,38.9733,38.9733,33900.0
2015-02-24 14:40:00,47.38,47.39,47.36,47.38,46100.0,38.9815,38.9897,38.9651,38.9815,46100.0
2015-02-24 14:45:00,47.38,47.41,47.35,47.4,129300.0,38.9815,39.0062,38.9568,38.998,129300.0
2015-02-24 14:50:00,47.4,47.44,47.4,47.43,29400.0,38.998,39.0309,38.998,39.0226,29400.0
2015-02-24 14:55:00,47.44,47.46,47.43,47.46,48200.0,39.0309,39.0473,39.0226,39.0473,48200.0
2015-02-24 15:00:00,47.45,47.51,47.45,47.51,78900.0,39.0391,39.0885,39.0391,39.0885,78900.0
2015-02-24 15:05:00,47.51,47.58,47.5,47.58,98500.0,39.0885,39.1461,39.0802,39.1461,98500.0
2015-02-24 15:10:00,47.58,47.59,47.55,47.56,73800.0,39.1461,39.1543,39.1214,39.1296,73800.0
2015-02-24 15:15:00,47.56,47.56,47.54,47.55,45400.0,39.1296,39.1296,39.1131,39.1214,45400.0
2015-02-24 15:20:00,47.55,47.56,47.54,47.55,50300.0,39.1214,39.1296,39.1131,39.1214,50300.0
2015-02-24 15:25:00,47.55,47.56,47.54,47.55,44100.0,39.1214,39.1296,39.1131,39.1214,44100.0
2015-02-24 15:30:00,47.55,47.56,47.54,47.55,93900.0,39.1214,39.1296,39.1131,39.1214,93900.0
2015-02-24 15:35:00,47.54,47.54,47.51,47.53,40900.0,39.1131,39.1131,39.0885,39.1049,40900.0
2015-02-24 15:40:00,47.52,47.56,47.52,47.53,73300.0,39.0967,39.1296,39.0967,39.1049,73300.0
2015-02-24 15:45:00,47.53,47.53,47.47,47.47,63300.0,39.1049,39.1049,39.0556,39.0556,63300.0
2015-02-24 15:50:00,47.47,47.48,47.44,47.45,70600.0,39.0556,39.0638,39.0309,39.0391,70600.0
2015-02-24 15:55:00,47.45,47.5,47.43,47.49,210500.0,39.0391,39.0802,39.0226,39.072,210500.0
2015-02-25 09:30:00,47.55,47.57,47.29,47.34,127900.0,39.1214,39.1378,38.9075,38.9486,127900.0
2015-02-25 09:35:00,47.33,47.39,47.31,47.32,86400.0,38.9404,38.9897,38.9239,38.9321,86400.0
2015-02-25 09:40:00,47.33,47.33,47.24,47.32,80100.0,38.9404,38.9404,38.8663,38.9321,80100.0
2015-02-25 09:45:00,47.31,47.34,47.27,47.32,89100.0,38.9239,38.9486,38.891,38.9321,89100.0
2015-02-25 09:50:00,47.32,47.39,47.31,47.36,104000.0,38.9321,38.9897,38.9239,38.9651,104000.0
2015-02-25 09:55:00,47.35,47.49,47.35,47.47,67900.0,38.9568,39.072,38.9568,39.0556,67900.0
2015-02-25 10:00:00,47.48,47.56,47.46,47.55,68700.0,39.0638,39.1296,39.0473,39.1214,68700.0
2015-02-25 10:05:00,47.55,47.61,47.53,47.58,59900.0,39.1214,39.1707,39.1049,39.1461,59900.0
2015-02-25 10:10:00,47.57,47.63,47.55,47.63,49400.0,39.1378,39.1872,39.1214,39.1872,49400.0
2015-02-25 10:15:00,47.62,47.63,47.55,47.58,63600.0,39.179,39.1872,39.1214,39.1461,63600.0
2015-02-25 10:20:00,47.59,47.65,47.58,47.65,64500.0,39.1543,39.2036,39.1461,39.2036,64500.0
2015-02-25 10:25:00,47.64,47.72,47.64,47.69,71500.0,39.1954,39.2612,39.1954,39.2366,71500.0
2015-02-25 10:30:00,47.7,47.71,47.63,47.71,59100.0,39.2448,39.253,39.1872,39.253,59100.0
2015-02-25 10:35:00,47.72,47.74,47.67,47.67,53300.0,39.2612,39.2777,39.2201,39.2201,53300.0
2015-02-25 10:40:00,47.67,47.72,47.66,47.7,36000.0,39.2201,39.2612,39.2119,39.2448,36000.0
2015-02-25 10:45:00,47.71,47.73,47.62,47.62,59000.0,39.253,39.2695,39.179,39.179,59000.0
2015-02-25 10:50:00,47.63,47.65,47.59,47.63,19800.0,39.1872,39.2036,39.1543,39.1872,19800.0
2015-02-25 10:55:00,47.64,47.65,47.63,47.64,21300.0,39.1954,39.2036,39.1872,39.1954,21300.0
2015-02-25 11:00:00,47.63,47.65,47.63,47.63,31200.0,39.1872,39.2036,39.1872,39.1872,31200.0
2015-02-25 11:05:00,47.63,47.65,47.6,47.61,24600.0,39.1872,39.2036,39.1625,39.1707,24600.0
2015-02-25 11:10:00,47.61,47.62,47.59,47.61,24700.0,39.1707,39.179,39.1543,39.1707,24700.0
2015-02-25 11:15:00,47.6,47.6,47.56,47.6,25000.0,39.1625,39.1625,39.1296,39.1625,25000.0
2015-02-25 11:20:00,47.6,47.62,47.59,47.61,17900.0,39.1625,39.179,39.1543,39.1707,17900.0
2015-02-25 11:25:00,47.61,47.61,47.58,47.61,16100.0,39.1707,39.1707,39.1461,39.1707,16100.0
2015-02-25 11:30:00,47.6,47.63,47.59,47.6,23700.0,39.1625,39.1872,39.1543,39.1625,23700.0
2015-02-25 11:35:00,47.61,47.61,47.57,47.58,17000.0,39.1707,39.1707,39.1378,39.1461,17000.0
2015-02-25 11:40:00,47.58,47.59,47.57,47.59,14600.0,39.1461,39.1543,39.1378,39.1543,14600.0
2015-02-25 11:45:00,47.59,47.6,47.57,47.6,22800.0,39.1543,39.1625,39.1378,39.1625,22800.0
2015-02-25 11:50:00,47.59,47.62,47.58,47.6,26600.0,39.1543,39.179,39.1461,39.1625,26600.0
2015-02-25 11:55:00,47.61,47.61,47.59,47.59,21100.0,39.1707,39.1707,39.1543,39.1543,21100.0
2015-02-25 12:00:00,47.6,47.61,47.59,47.61,7900.0,39.1625,39.1707,39.1543,39.1707,7900.0
2015-02-25 12:05:00,47.6,47.62,47.59,47.59,18800.0,39.1625,39.179,39.1543,39.1543,18800.0
2015-02-25 12:10:00,47.59,47.6,47.58,47.58,15000.0,39.1543,39.1625,39.1461,39.1461,15000.0
2015-02-25 12:15:00,47.59,47.59,47.56,47.56,23200.0,39.1543,39.1543,39.1296,39.1296,23200.0
2015-02-25 12:20:00,47.57,47.6,47.56,47.6,21900.0,39.1378,39.1625,39.1296,39.1625,21900.0
2015-02-25 12:25:00,47.59,47.6,47.58,47.59,16600.0,39.1543,39.1625,39.1461,39.1543,16600.0
2015-02-25 12:30:00,47.59,47.64,47.58,47.63,31300.0,39.1543,39.1954,39.1461,39.1872,31300.0
2015-02-25 12:35:00,47.63,47.66,47.63,47.65,39700.0,39.1872,39.2119,39.1872,39.2036,39700.0
2015-02-25 12:40:00,47.64,47.65,47.61,47.62,151300.0,39.1954,39.2036,39.1707,39.179,151300.0
2015-02-25 12:45:00,47.61,47.65,47.61,47.63,46300.0,39.1707,39.2036,39.1707,39.1872,46300.0
2015-02-25 12:50:00,47.64,47.64,47.61,47.62,25900.0,39.1954,39.1954,39.1707,39.179,25900.0
2015-02-25 12:55:00,47.61,47.64,47.6,47.6,29200.0,39.1707,39.1954,39.1625,39.1625,29200.0
2015-02-25 13:00:00,47.6,47.64,47.6,47.64,22300.0,39.1625,39.1954,39.1625,39.1954,22300.0
2015-02-25 13:05:00,47.64,47.65,47.58,47.59,52000.0,39.1954,39.2036,39.1461,39.1543,52000.0
2015-02-25 13:10:00,47.58,47.63,47.58,47.63,41900.0,39.1461,39.1872,39.1461,39.1872,41900.0
2015-02-25 13:15:00,47.63,47.65,47.61,47.65,32700.0,39.1872,39.2036,39.1707,39.2036,32700.0
2015-02-25 13:20:00,47.64,47.65,47.6,47.6,18800.0,39.1954,39.2036,39.1625,39.1625,18800.0
2015-02-25 13:25:00,47.6,47.64,47.6,47.62,110600.0,39.1625,39.1954,39.1625,39.179,110600.0
2015-02-25 13:30:00,47.63,47.69,47.63,47.68,45300.0,39.1872,39.2366,39.1872,39.2283,45300.0
2015-02-25 13:35:00,47.68,47.68,47.64,47.65,73000.0,39.2283,39.2283,39.1954,39.2036,73000.0
2015-02-25 13:40:00,47.66,47.67,47.65,47.66,27200.0,39.2119,39.2201,39.2036,39.2119,27200.0
2015-02-25 13:45:00,47.66,47.67,47.63,47.67,22900.0,39.2119,39.2201,39.1872,39.2201,22900.0
2015-02-25 13:50:00,47.68,47.68,47.64,47.67,29900.0,39.2283,39.2283,39.1954,39.2201,29900.0
2015-02-25 13:55:00,47.68,47.69,47.63,47.63,29700.0,39.2283,39.2366,39.1872,39.1872,29700.0
2015-02-25 14:00:00,47.64,47.65,47.63,47.64,423400.0,39.1954,39.2036,39.1872,39.1954,423400.0
2015-02-25 14:05:00,47.63,47.64,47.6,47.61,43600.0,39.1872,39.1954,39.1625,39.1707,43600.0
2015-02-25 14:10:00,47.6,47.62,47.59,47.61,23300.0,39.1625,39.179,39.1543,39.1707,23300.0
2015-02-25 14:15:00,47.6,47.62,47.58,47.62,36700.0,39.1625,39.179,39.1461,39.179,36700.0
2015-02-25 14:20:00,47.61,47.62,47.57,47.58,20300.0,39.1707,39.179,39.1378,39.1461,20300.0
2015-02-25 14:25:00,47.58,47.61,47.56,47.6,32600.0,39.1461,39.1707,39.1296,39.1625,32600.0
2015-02-25 14:30:00,47.59,47.6,47.56,47.58,40400.0,39.1543,39.1625,39.1296,39.1461,40400.0
2015-02-25 14:35:00,47.57,47.58,47.51,47.51,34200.0,39.1378,39.1461,39.0885,39.0885,34200.0
2015-02-25 14:40:00,47.5,47.51,47.46,47.47,67500.0,39.0802,39.0885,39.0473,39.0556,67500.0
2015-02-25 14:45:00,47.47,47.52,47.47,47.47,32200.0,39.0556,39.0967,39.0556,39.0556,32200.0
2015-02-25 14:50:00,47.47,47.48,47.42,47.47,46200.0,39.0556,39.0638,39.0144,39.0556,46200.0
2015-02-25 14:55:00,47.47,47.5,47.46,47.48,36000.0,39.0556,39.0802,39.0473,39.0638,36000.0
2015-02-25 15:00:00,47.47,47.48,47.4,47.41,57200.0,39.0556,39.0638,38.998,39.0062,57200.0
2015-02-25 15:05:00,47.41,47.46,47.39,47.44,43000.0,39.0062,39.0473,38.9897,39.0309,43000.0
2015-02-25 15:10:00,47.44,47.47,47.43,47.45,32800.0,39.0309,39.0556,39.0226,39.0391,32800.0
2015-02-25 15:15:00,47.45,47.46,47.44,47.46,27600.0,39.0391,39.0473,39.0309,39.0473,27600.0
2015-02-25 15:20:00,47.46,47.48,47.44,47.46,58700.0,39.0473,39.0638,39.0309,39.0473,58700.0
2015-02-25 15:25:00,47.46,47.46,47.4,47.4,56700.0,39.0473,39.0473,38.998,38.998,56700.0
2015-02-25 15:30:00,47.4,47.45,47.4,47.43,65000.0,38.998,39.0391,38.998,39.0226,65000.0
2015-02-25 15:35:00,47.43,47.46,47.43,47.45,58400.0,39.0226,39.0473,39.0226,39.0391,58400.0
2015-02-25 15:40:00,47.45,47.45,47.39,47.4,168200.0,39.0391,39.0391,38.9897,38.998,168200.0
2015-02-25 15:45:00,47.41,47.44,47.39,47.44,79800.0,39.0062,39.0309,38.9897,39.0309,79800.0
2015-02-25 15:50:00,47.44,47.46,47.42,47.45,73700.0,39.0309,39.0473,39.0144,39.0391,73700.0
2015-02-25 15:55:00,47.45,47.46,47.39,47.39,320800.0,39.0391,39.0473,38.9897,38.9897,320800.0
2015-02-26 09:30:00,47.32,47.44,47.3,47.38,85000.0,38.9321,39.0309,38.9157,38.9815,85000.0
2015-02-26 09:35:00,47.39,47.45,47.33,47.45,63700.0,38.9897,39.0391,38.9404,39.0391,63700.0
2015-02-26 09:40:00,47.45,47.51,47.4,47.5,53500.0,39.0391,39.0885,38.998,39.0802,53500.0
2015-02-26 09:45:00,47.5,47.51,47.4,47.46,57100.0,39.0802,39.0885,38.998,39.0473,57100.0
2015-02-26 09:50:00,47.46,47.46,47.3,47.31,89300.0,39.0473,39.0473,38.9157,38.9239,89300.0
2015-02-26 09:55:00,47.3,47.3,47.1,47.11,86300.0,38.9157,38.9157,38.7511,38.7594,86300.0
2015-02-26 10:00:00,47.11,47.34,47.11,47.33,49000.0,38.7594,38.9486,38.7594,38.9404,49000.0
2015-02-26 10:05:00,47.33,47.41,47.32,47.37,40000.0,38.9404,39.0062,38.9321,38.9733,40000.0
2015-02-26 10:10:00,47.37,47.42,47.34,47.41,35100.0,38.9733,39.0144,38.9486,39.0062,35100.0
2015-02-26 10:15:00,47.41,47.43,47.36,47.41,40700.0,39.0062,39.0226,38.9651,39.0062,40700.0
2015-02-26 10:20:00,47.41,47.45,47.39,47.42,67300.0,39.0062,39.0391,38.9897,39.0144,67300.0
2015-02-26 10:25:00,47.41,47.42,47.39,47.41,34200.0,39.0062,39.0144,38.9897,39.0062,34200.0
2015-02-26 10:30:00,47.41,47.47,47.41,47.46,68100.0,39.0062,39.0556,39.0062,39.0473,68100.0
2015-02-26 10:35:00,47.46,47.5,47.45,47.48,73800.0,39.0473,39.0802,39.0391,39.0638,73800.0
2015-02-26 10:40:00,47.48,47.5,47.43,47.5,72800.0,39.0638,39.0802,39.0226,39.0802,72800.0
2015-02-26 10:45:00,47.49,47.51,47.44,47.47,40300.0,39.072,39.0885,39.0309,39.0556,40300.0
2015-02-26 10:50:00,47.47,47.49,47.43,47.44,48300.0,39.0556,39.072,39.0226,39.0309,48300.0
2015-02-26 10:55:00,47.44,47.48,47.43,47.46,16400.0,39.0309,39.0638,39.0226,39.0473,16400.0
2015-02-26 11:00:00,47.46,47.52,47.46,47.49,34800.0,39.0473,39.0967,39.0473,39.072,34800.0
2015-02-26 11:05:00,47.5,47.53,47.47,47.52,42100.0,39.0802,39.1049,39.0556,39.0967,42100.0
2015-02-26 11:10:00,47.52,47.55,47.51,47.53,31600.0,39.0967,39.1214,39.0885,39.1049,31600.0
2015-02-26 11:15:00,47.53,47.53,47.49,47.5,31400.0,39.1049,39.1049,39.072,39.0802,31400.0
2015-02-26 11:20:00,47.51,47.51,47.44,47.46,19100.0,39.0885,39.0885,39.0309,39.0473,19100.0
2015-02-26 11:25:00,47.47,47.47,47.44,47.45,27400.0,39.0556,39.0556,39.0309,39.0391,27400.0
2015-02-26 11:30:00,47.46,47.47,47.44,47.47,48900.0,39.0473,39.0556,39.0309,39.0556,48900.0
2015-02-26 11:35:00,47.46,47.48,47.43,47.43,22200.0,39.0473,39.0638,39.0226,39.0226,22200.0
2015-02-26 11:40:00,47.44,47.48,47.43,47.45,33100.0,39.0309,39.0638,39.0226,39.0391,33100.0
2015-02-26 11:45:00,47.46,47.48,47.45,47.46,36300.0,39.0473,39.0638,39.0391,39.0473,36300.0
2015-02-26 11:50:00,47.47,47.48,47.45,47.48,14400.0,39.0556,39.0638,39.0391,39.0638,14400.0
2015-02-26 11:55:00,47.48,47.48,47.45,47.45,24600.0,39.0638,39.0638,39.0391,39.0391,24600.0
2015-02-26 12:00:00,47.46,47.47,47.44,47.46,51900.0,39.0473,39.0556,39.0309,39.0473,51900.0
2015-02-26 12:05:00,47.46,47.48,47.44,47.46,21100.0,39.0473,39.0638,39.0309,39.0473,21100.0
2015-02-26 12:10:00,47.46,47.47,47.43,47.46,13300.0,39.0473,39.0556,39.0226,39.0473,13300.0
2015-02-26 12:15:00,47.46,47.46,47.41,47.42,35900.0,39.0473,39.0473,39.0062,39.0144,35900.0
2015-02-26 12:20:00,47.41,47.42,47.39,47.41,54200.0,39.0062,39.0144,38.9897,39.0062,54200.0
2015-02-26 12:25:00,47.42,47.43,47.39,47.4,35000.0,39.0144,39.0226,38.9897,38.998,35000.0
2015-02-26 12:30:00,47.41,47.46,47.4,47.45,16300.0,39.0062,39.0473,38.998,39.0391,16300.0
2015-02-26 12:35:00,47.46,47.52,47.45,47.52,21000.0,39.0473,39.0967,39.0391,39.0967,21000.0
2015-02-26 12:40:00,47.52,47.55,47.51,47.53,33200.0,39.0967,39.1214,39.0885,39.1049,33200.0
2015-02-26 12:45:00,47.53,47.6,47.52,47.57,37100.0,39.1049,39.1625,39.0967,39.1378,37100.0
2015-02-26 12:50:00,47.57,47.57,47.53,47.54,23900.0,39.1378,39.1378,39.1049,39.1131,23900.0
2015-02-26 12:55:00,47.54,47.55,47.51,47.52,17200.0,39.1131,39.1214,39.0885,39.0967,17200.0
2015-02-26 13:00:00,47.52,47.52,47.48,47.52,28500.0,39.0967,39.0967,39.0638,39.0967,28500.0
2015-02-26 13:05:00,47.53,47.53,47.51,47.53,17400.0,39.1049,39.1049,39.0885,39.1049,17400.0
2015-02-26 13:10:00,47.52,47.54,47.51,47.54,24600.0,39.0967,39.1131,39.0885,39.1131,24600.0
2015-02-26 13:15:00,47.54,47.57,47.54,47.55,23100.0,39.1131,39.1378,39.1131,39.1214,23100.0
2015-02-26 13:20:00,47.54,47.54,47.44,47.49,52200.0,39.1131,39.1131,39.0309,39.072,52200.0
2015-02-26 13:25:00,47.49,47.51,47.48,47.49,81600.0,39.072,39.0885,39.0638,39.072,81600.0
2015-02-26 13:30:00,47.48,47.51,47.48,47.49,46800.0,39.0638,39.0885,39.0638,39.072,46800.0
2015-02-26 13:35:00,47.49,47.49,47.45,47.46,33900.0,39.072,39.072,39.0391,39.0473,33900.0
2015-02-26 13:40:00,47.46,47.53,47.46,47.52,62400.0,39.0473,39.1049,39.0473,39.0967,62400.0
2015-02-26 13:45:00,47.52,47.53,47.49,47.51,29300.0,39.0967,39.1049,39.072,39.0885,29300.0
2015-02-26 13:50:00,47.51,47.56,47.5,47.56,35300.0,39.0885,39.1296,39.0802,39.1296,35300.0
2015-02-26 13:55:00,47.56,47.58,47.54,47.55,54300.0,39.1296,39.1461,39.1131,39.1214,54300.0
2015-02-26 14:00:00,47.55,47.58,47.51,47.54,59300.0,39.1214,39.1461,39.0885,39.1131,59300.0
2015-02-26 14:05:00,47.53,47.58,47.47,47.57,111200.0,39.1049,39.1461,39.0556,39.1378,111200.0
2015-02-26 14:10:00,47.56,47.63,47.55,47.62,34700.0,39.1296,39.1872,39.1214,39.179,34700.0
2015-02-26 14:15:00,47.62,47.64,47.59,47.63,51300.0,39.179,39.1954,39.1543,39.1872,51300.0
2015-02-26 14:20:00,47.62,47.63,47.6,47.61,44200.0,39.179,39.1872,39.1625,39.1707,44200.0
2015-02-26 14:25:00,47.6,47.62,47.54,47.56,39400.0,39.1625,39.179,39.1131,39.1296,39400.0
2015-02-26 14:30:00,47.55,47.57,47.54,47.55,54100.0,39.1214,39.1378,39.1131,39.1214,54100.0
2015-02-26 14:35:00,47.54,47.55,47.49,47.52,60100.0,39.1131,39.1214,39.072,39.0967,60100.0
2015-02-26 14:40:00,47.52,47.54,47.49,47.5,48900.0,39.0967,39.1131,39.072,39.0802,48900.0
2015-02-26 14:45:00,47.51,47.54,47.5,47.53,25500.0,39.0885,39.1131,39.0802,39.1049,25500.0
2015-02-26 14:50:00,47.53,47.55,47.49,47.51,92300.0,39.1049,39.1214,39.072,39.0885,92300.0
2015-02-26 14:55:00,47.51,47.51,47.47,47.48,123100.0,39.0885,39.0885,39.0556,39.0638,123100.0
2015-02-26 15:00:00,47.47,47.48,47.41,47.46,68900.0,39.0556,39.0638,39.0062,39.0473,68900.0
2015-02-26 15:05:00,47.47,47.51,47.46,47.5,51900.0,39.0556,39.0885,39.0473,39.0802,51900.0
2015-02-26 15:10:00,47.5,47.57,47.49,47.57,70600.0,39.0802,39.1378,39.072,39.1378,70600.0
2015-02-26 15:15:00,47.57,47.62,47.54,47.61,98300.0,39.1378,39.179,39.1131,39.1707,98300.0
2015-02-26 15:20:00,47.62,47.63,47.59,47.6,83400.0,39.179,39.1872,39.1543,39.1625,83400.0
2015-02-26 15:25:00,47.61,47.64,47.59,47.63,54800.0,39.1707,39.1954,39.1543,39.1872,54800.0
2015-02-26 15:30:00,47.64,47.66,47.62,47.65,132200.0,39.1954,39.2119,39.179,39.2036,132200.0
2015-02-26 15:35:00,47.66,47.68,47.65,47.66,99200.0,39.2119,39.2283,39.2036,39.2119,99200.0
2015-02-26 15:40:00,47.67,47.71,47.66,47.68,165200.0,39.2201,39.253,39.2119,39.2283,165200.0
2015-02-26 15:45:00,47.69,47.7,47.67,47.69,115300.0,39.2366,39.2448,39.2201,39.2366,115300.0
2015-02-26 15:50:00,47.69,47.7,47.65,47.65,143900.0,39.2366,39.2448,39.2036,39.2036,143900.0
2015-02-26 15:55:00,47.66,47.67,47.6,47.61,325300.0,39.2119,39.2201,39.1625,39.1707,325300.0
2015-02-27 09:30:00,47.48,47.75,47.48,47.72,135800.0,39.0638,39.2859,39.0638,39.2612,135800.0
2015-02-27 09:35:00,47.72,47.76,47.68,47.73,94000.0,39.2612,39.2941,39.2283,39.2695,94000.0
2015-02-27 09:40:00,47.75,47.8,47.67,47.78,78800.0,39.2859,39.3271,39.2201,39.3106,78800.0
2015-02-27 09:45:00,47.78,47.79,47.72,47.77,65100.0,39.3106,39.3188,39.2612,39.3024,65100.0
2015-02-27 09:50:00,47.76,47.8,47.71,47.72,57700.0,39.2941,39.3271,39.253,39.2612,57700.0
2015-02-27 09:55:00,47.73,47.75,47.71,47.75,45500.0,39.2695,39.2859,39.253,39.2859,45500.0
2015-02-27 10:00:00,47.75,47.8,47.71,47.71,50300.0,39.2859,39.3271,39.253,39.253,50300.0
2015-02-27 10:05:00,47.72,47.77,47.7,47.7,45800.0,39.2612,39.3024,39.2448,39.2448,45800.0
2015-02-27 10:10:00,47.7,47.74,47.58,47.59,48500.0,39.2448,39.2777,39.1461,39.1543,48500.0
2015-02-27 10:15:00,47.57,47.65,47.57,47.63,34500.0,39.1378,39.2036,39.1378,39.1872,34500.0
2015-02-27 10:20:00,47.64,47.72,47.62,47.72,21300.0,39.1954,39.2612,39.179,39.2612,21300.0
2015-02-27 10:25:00,47.72,47.75,47.71,47.75,24700.0,39.2612,39.2859,39.253,39.2859,24700.0
2015-02-27 10:30:00,47.75,47.77,47.72,47.72,56100.0,39.2859,39.3024,39.2612,39.2612,56100.0
2015-02-27 10:35:00,47.73,47.78,47.73,47.77,44000.0,39.2695,39.3106,39.2695,39.3024,44000.0
2015-02-27 10:40:00,47.77,47.8,47.76,47.8,31900.0,39.3024,39.3271,39.2941,39.3271,31900.0
2015-02-27 10:45:00,47.8,47.84,47.79,47.83,45200.0,39.3271,39.36,39.3188,39.3517,45200.0
2015-02-27 10:50:00,47.84,47.86,47.83,47.86,39700.0,39.36,39.3764,39.3517,39.3764,39700.0
2015-02-27 10:55:00,47.86,47.88,47.86,47.87,37300.0,39.3764,39.3929,39.3764,39.3847,37300.0
2015-02-27 11:00:00,47.87,47.88,47.79,47.8,45800.0,39.3847,39.3929,39.3188,39.3271,45800.0
2015-02-27 11:05:00,47.8,47.84,47.79,47.82,24200.0,39.3271,39.36,39.3188,39.3435,24200.0
2015-02-27 11:10:00,47.82,47.83,47.79,47.81,33900.0,39.3435,39.3517,39.3188,39.3353,33900.0
2015-02-27 11:15:00,47.81,47.82,47.81,47.82,13800.0,39.3353,39.3435,39.3353,39.3435,13800.0
2015-02-27 11:20:00,47.81,47.81,47.77,47.79,39700.0,39.3353,39.3353,39.3024,39.3188,39700.0
2015-02-27 11:25:00,47.79,47.8,47.72,47.72,47400.0,39.3188,39.3271,39.2612,39.2612,47400.0
2015-02-27 11:30:00,47.72,47.73,47.68,47.7,48200.0,39.2612,39.2695,39.2283,39.2448,48200.0
2015-02-27 11:35:00,47.71,47.71,47.69,47.7,27300.0,39.253,39.253,39.2366,39.2448,27300.0
2015-02-27 11:40:00,47.7,47.7,47.68,47.69,30800.0,39.2448,39.2448,39.2283,39.2366,30800.0
2015-02-27 11:45:00,47.69,47.69,47.67,47.67,37400.0,39.2366,39.2366,39.2201,39.2201,37400.0
2015-02-27 11:50:00,47.68,47.69,47.65,47.67,107400.0,39.2283,39.2366,39.2036,39.2201,107400.0
2015-02-27 11:55:00,47.68,47.68,47.67,47.68,27600.0,39.2283,39.2283,39.2201,39.2283,27600.0
2015-02-27 12:00:00,47.67,47.68,47.65,47.65,22400.0,39.2201,39.2283,39.2036,39.2036,22400.0
2015-02-27 12:05:00,47.66,47.66,47.65,47.66,31700.0,39.2119,39.2119,39.2036,39.2119,31700.0
2015-02-27 12:10:00,47.66,47.69,47.65,47.69,55900.0,39.2119,39.2366,39.2036,39.2366,55900.0
2015-02-27 12:15:00,47.68,47.71,47.68,47.71,55900.0,39.2283,39.253,39.2283,39.253,55900.0
2015-02-27 12:20:00,47.7,47.75,47.7,47.74,41800.0,39.2448,39.2859,39.2448,39.2777,41800.0
2015-02-27 12:25:00,47.75,47.79,47.74,47.79,23800.0,39.2859,39.3188,39.2777,39.3188,23800.0
2015-02-27 12:30:00,47.79,47.8,47.78,47.79,57500.0,39.3188,39.3271,39.3106,39.3188,57500.0
2015-02-27 12:35:00,47.79,47.81,47.76,47.76,48100.0,39.3188,39.3353,39.2941,39.2941,48100.0
2015-02-27 12:40:00,47.76,47.79,47.76,47.79,33200.0,39.2941,39.3188,39.2941,39.3188,33200.0
2015-02-27 12:45:00,47.79,47.8,47.78,47.8,22400.0,39.3188,39.3271,39.3106,39.3271,22400.0
2015-02-27 12:50:00,47.8,47.8,47.76,47.78,33800.0,39.3271,39.3271,39.2941,39.3106,33800.0
2015-02-27 12:55:00,47.77,47.78,47.76,47.77,16300.0,39.3024,39.3106,39.2941,39.3024,16300.0
2015-02-27 13:00:00,47.77,47.77,47.7,47.71,41900.0,39.3024,39.3024,39.2448,39.253,41900.0
2015-02-27 13:05:00,47.71,47.73,47.71,47.73,35400.0,39.253,39.2695,39.253,39.2695,35400.0
2015-02-27 13:10:00,47.73,47.73,47.7,47.73,34400.0,39.2695,39.2695,39.2448,39.2695,34400.0
2015-02-27 13:15:00,47.73,47.73,47.7,47.71,39900.0,39.2695,39.2695,39.2448,39.253,39900.0
2015-02-27 13:20:00,47.71,47.71,47.69,47.7,12800.0,39.253,39.253,39.2366,39.2448,12800.0
2015-02-27 13:25:00,47.69,47.7,47.64,47.65,45600.0,39.2366,39.2448,39.1954,39.2036,45600.0
2015-02-27 13:30:00,47.64,47.66,47.62,47.64,47100.0,39.1954,39.2119,39.179,39.1954,47100.0
2015-02-27 13:35:00,47.64,47.65,47.63,47.64,24200.0,39.1954,39.2036,39.1872,39.1954,24200.0
2015-02-27 13:40:00,47.63,47.65,47.63,47.65,33400.0,39.1872,39.2036,39.1872,39.2036,33400.0
2015-02-27 13:45:00,47.64,47.65,47.62,47.63,61600.0,39.1954,39.2036,39.179,39.1872,61600.0
2015-02-27 13:50:00,47.63,47.65,47.6,47.61,74400.0,39.1872,39.2036,39.1625,39.1707,74400.0
2015-02-27 13:55:00,47.62,47.64,47.61,47.63,41700.0,39.179,39.1954,39.1707,39.1872,41700.0
2015-02-27 14:00:00,47.63,47.65,47.61,47.63,49200.0,39.1872,39.2036,39.1707,39.1872,49200.0
2015-02-27 14:05:00,47.63,47.64,47.62,47.63,35300.0,39.1872,39.1954,39.179,39.1872,35300.0
2015-02-27 14:10:00,47.62,47.64,47.61,47.61,32600.0,39.179,39.1954,39.1707,39.1707,32600.0
2015-02-27 14:15:00,47.62,47.63,47.61,47.62,17100.0,39.179,39.1872,39.1707,39.179,17100.0
2015-02-27 14:20:00,47.61,47.63,47.59,47.6,43600.0,39.1707,39.1872,39.1543,39.1625,43600.0
2015-02-27 14:25:00,47.59,47.62,47.59,47.6,75600.0,39.1543,39.179,39.1543,39.1625,75600.0
2015-02-27 14:30:00,47.6,47.61,47.59,47.59,57300.0,39.1625,39.1707,39.1543,39.1543,57300.0
2015-02-27 14:35:00,47.59,47.6,47.54,47.55,50000.0,39.1543,39.1625,39.1131,39.1214,50000.0
2015-02-27 14:40:00,47.55,47.57,47.54,47.55,31900.0,39.1214,39.1378,39.1131,39.1214,31900.0
2015-02-27 14:45:00,47.55,47.56,47.51,47.52,54800.0,39.1214,39.1296,39.0885,39.0967,54800.0
2015-02-27 14:50:00,47.52,47.55,47.5,47.51,42200.0,39.0967,39.1214,39.0802,39.0885,42200.0
2015-02-27 14:55:00,47.51,47.52,47.48,47.51,41100.0,39.0885,39.0967,39.0638,39.0885,41100.0
2015-02-27 15:00:00,47.51,47.51,47.47,47.48,54000.0,39.0885,39.0885,39.0556,39.0638,54000.0
2015-02-27 15:05:00,47.49,47.51,47.47,47.48,57700.0,39.072,39.0885,39.0556,39.0638,57700.0
2015-02-27 15:10:00,47.48,47.53,47.47,47.53,44400.0,39.0638,39.1049,39.0556,39.1049,44400.0
2015-02-27 15:15:00,47.52,47.52,47.48,47.5,81800.0,39.0967,39.0967,39.0638,39.0802,81800.0
2015-02-27 15:20:00,47.5,47.55,47.49,47.55,63400.0,39.0802,39.1214,39.072,39.1214,63400.0
2015-02-27 15:25:00,47.55,47.61,47.54,47.61,62700.0,39.1214,39.1707,39.1131,39.1707,62700.0
2015-02-27 15:30:00,47.61,47.61,47.51,47.53,59900.0,39.1707,39.1707,39.0885,39.1049,59900.0
2015-02-27 15:35:00,47.52,47.56,47.5,47.5,70400.0,39.0967,39.1296,39.0802,39.0802,70400.0
2015-02-27 15:40:00,47.51,47.51,47.42,47.48,156500.0,39.0885,39.0885,39.0144,39.0638,156500.0
2015-02-27 15:45:00,47.47,47.53,47.45,47.51,186200.0,39.0556,39.1049,39.0391,39.0885,186200.0
2015-02-27 15:50:00,47.52,47.52,47.42,47.42,143100.0,39.0967,39.0967,39.0144,39.0144,143100.0
2015-02-27 15:55:00,47.42,47.43,47.37,47.37,641500.0,39.0144,39.0226,38.9733,38.9733,641500.0
2015-03-02 09:30:00,47.34,47.55,47.32,47.55,188900.0,38.9486,39.1214,38.9321,39.1214,188900.0
2015-03-02 09:35:00,47.54,47.63,47.51,47.56,91700.0,39.1131,39.1872,39.0885,39.1296,91700.0
2015-03-02 09:40:00,47.56,47.57,47.46,47.51,54700.0,39.1296,39.1378,39.0473,39.0885,54700.0
2015-03-02 09:45:00,47.51,47.53,47.48,47.51,60600.0,39.0885,39.1049,39.0638,39.0885,60600.0
2015-03-02 09:50:00,47.51,47.52,47.47,47.52,56900.0,39.0885,39.0967,39.0556,39.0967,56900.0
2015-03-02 09:55:00,47.51,47.51,47.41,47.42,168500.0,39.0885,39.0885,39.0062,39.0144,168500.0
2015-03-02 10:00:00,47.43,47.47,47.41,47.44,100400.0,39.0226,39.0556,39.0062,39.0309,100400.0
2015-03-02 10:05:00,47.44,47.49,47.43,47.45,67200.0,39.0309,39.072,39.0226,39.0391,67200.0
2015-03-02 10:10:00,47.45,47.5,47.44,47.5,92400.0,39.0391,39.0802,39.0309,39.0802,92400.0
2015-03-02 10:15:00,47.5,47.53,47.49,47.5,112800.0,39.0802,39.1049,39.072,39.0802,112800.0
2015-03-02 10:20:00,47.5,47.52,47.5,47.5,56100.0,39.0802,39.0967,39.0802,39.0802,56100.0
2015-03-02 10:25:00,47.5,47.53,47.48,47.51,109200.0,39.0802,39.1049,39.0638,39.0885,109200.0
2015-03-02 10:30:00,47.51,47.53,47.47,47.49,70400.0,39.0885,39.1049,39.0556,39.072,70400.0
2015-03-02 10:35:00,47.49,47.5,47.46,47.49,43600.0,39.072,39.0802,39.0473,39.072,43600.0
2015-03-02 10:40:00,47.49,47.49,47.44,47.45,47000.0,39.072,39.072,39.0309,39.0391,47000.0
2015-03-02 10:45:00,47.45,47.45,47.41,47.41,53800.0,39.0391,39.0391,39.0062,39.0062,53800.0
2015-03-02 10:50:00,47.42,47.51,47.42,47.48,49800.0,39.0144,39.0885,39.0144,39.0638,49800.0
2015-03-02 10:55:00,47.49,47.49,47.46,47.46,39400.0,39.072,39.072,39.0473,39.0473,39400.0
2015-03-02 11:00:00,47.46,47.54,47.46,47.52,34000.0,39.0473,39.1131,39.0473,39.0967,34000.0
2015-03-02 11:05:00,47.51,47.53,47.48,47.52,39700.0,39.0885,39.1049,39.0638,39.0967,39700.0
2015-03-02 11:10:00,47.52,47.54,47.51,47.54,37800.0,39.0967,39.1131,39.0885,39.1131,37800.0
2015-03-02 11:15:00,47.54,47.54,47.5,47.5,32800.0,39.1131,39.1131,39.0802,39.0802,32800.0
2015-03-02 11:20:00,47.5,47.52,47.47,47.47,55400.0,39.0802,39.0967,39.0556,39.0556,55400.0
2015-03-02 11:25:00,47.47,47.49,47.46,47.47,42500.0,39.0556,39.072,39.0473,39.0556,42500.0
2015-03-02 11:30:00,47.47,47.49,47.46,47.48,48900.0,39.0556,39.072,39.0473,39.0638,48900.0
2015-03-02 11:35:00,47.49,47.53,47.48,47.49,42700.0,39.072,39.1049,39.0638,39.072,42700.0
2015-03-02 11:40:00,47.49,47.5,47.46,47.46,55600.0,39.072,39.0802,39.0473,39.0473,55600.0
2015-03-02 11:45:00,47.46,47.47,47.41,47.41,56600.0,39.0473,39.0556,39.0062,39.0062,56600.0
2015-03-02 11:50:00,47.41,47.44,47.41,47.41,112300.0,39.0062,39.0309,39.0062,39.0062,112300.0
2015-03-02 11:55:00,47.41,47.41,47.38,47.39,56200.0,39.0062,39.0062,38.9815,38.9897,56200.0
2015-03-02 12:00:00,47.4,47.4,47.36,47.37,34100.0,38.998,38.998,38.9651,38.9733,34100.0
2015-03-02 12:05:00,47.37,47.37,47.34,47.34,46100.0,38.9733,38.9733,38.9486,38.9486,46100.0
2015-03-02 12:10:00,47.35,47.35,47.23,47.24,112000.0,38.9568,38.9568,38.8581,38.8663,112000.0
2015-03-02 12:15:00,47.24,47.29,47.22,47.24,165300.0,38.8663,38.9075,38.8499,38.8663,165300.0
2015-03-02 12:20:00,47.23,47.23,47.13,47.18,114200.0,38.8581,38.8581,38.7758,38.817,114200.0
2015-03-02 12:25:00,47.17,47.18,47.16,47.17,28200.0,38.8087,38.817,38.8005,38.8087,28200.0
2015-03-02 12:30:00,47.18,47.25,47.17,47.25,50000.0,38.817,38.8746,38.8087,38.8746,50000.0
2015-03-02 12:35:00,47.25,47.25,47.24,47.25,25100.0,38.8746,38.8746,38.8663,38.8746,25100.0
2015-03-02 12:40:00,47.25,47.25,47.2,47.21,109300.0,38.8746,38.8746,38.8334,38.8416,109300.0
2015-03-02 12:45:00,47.2,47.21,47.2,47.21,43500.0,38.8334,38.8416,38.8334,38.8416,43500.0
2015-03-02 12:50:00,47.21,47.22,47.19,47.21,57500.0,38.8416,38.8499,38.8252,38.8416,57500.0
2015-03-02 12:55:00,47.2,47.21,47.2,47.2,43900.0,38.8334,38.8416,38.8334,38.8334,43900.0
2015-03-02 13:00:00,47.21,47.22,47.2,47.2,103600.0,38.8416,38.8499,38.8334,38.8334,103600.0
2015-03-02 13:05:00,47.2,47.21,47.19,47.21,34700.0,38.8334,38.8416,38.8252,38.8416,34700.0
2015-03-02 13:10:00,47.21,47.24,47.21,47.22,63600.0,38.8416,38.8663,38.8416,38.8499,63600.0
2015-03-02 13:15:00,47.22,47.25,47.2,47.2,86400.0,38.8499,38.8746,38.8334,38.8334,86400.0
2015-03-02 13:20:00,47.2,47.21,47.2,47.2,38700.0,38.8334,38.8416,38.8334,38.8334,38700.0
2015-03-02 13:25:00,47.2,47.21,47.2,47.21,42400.0,38.8334,38.8416,38.8334,38.8416,42400.0
2015-03-02 13:30:00,47.21,47.22,47.19,47.19,84600.0,38.8416,38.8499,38.8252,38.8252,84600.0
2015-03-02 13:35:00,47.2,47.25,47.19,47.25,52300.0,38.8334,38.8746,38.8252,38.8746,52300.0
2015-03-02 13:40:00,47.24,47.26,47.24,47.25,38800.0,38.8663,38.8828,38.8663,38.8746,38800.0
2015-03-02 13:45:00,47.25,47.25,47.24,47.25,19500.0,38.8746,38.8746,38.8663,38.8746,19500.0
2015-03-02 13:50:00,47.25,47.25,47.24,47.25,31200.0,38.8746,38.8746,38.8663,38.8746,31200.0
2015-03-02 13:55:00,47.25,47.25,47.2,47.21,73200.0,38.8746,38.8746,38.8334,38.8416,73200.0
2015-03-02 14:00:00,47.21,47.22,47.2,47.21,104800.0,38.8416,38.8499,38.8334,38.8416,104800.0
2015-03-02 14:05:00,47.21,47.22,47.2,47.21,51700.0,38.8416,38.8499,38.8334,38.8416,51700.0
2015-03-02 14:10:00,47.21,47.21,47.2,47.2,10400.0,38.8416,38.8416,38.8334,38.8334,10400.0
2015-03-02 14:15:00,47.21,47.21,47.2,47.21,69300.0,38.8416,38.8416,38.8334,38.8416,69300.0
2015-03-02 14:20:00,47.21,47.21,47.19,47.2,55000.0,38.8416,38.8416,38.8252,38.8334,55000.0
2015-03-02 14:25:00,47.2,47.21,47.19,47.21,41100.0,38.8334,38.8416,38.8252,38.8416,41100.0
2015-03-02 14:30:00,47.21,47.21,47.2,47.21,41400.0,38.8416,38.8416,38.8334,38.8416,41400.0
2015-03-02 14:35:00,47.21,47.22,47.2,47.21,78100.0,38.8416,38.8499,38.8334,38.8416,78100.0
2015-03-02 14:40:00,47.21,47.21,47.17,47.19,53700.0,38.8416,38.8416,38.8087,38.8252,53700.0
2015-03-02 14:45:00,47.2,47.21,47.19,47.2,42400.0,38.8334,38.8416,38.8252,38.8334,42400.0
2015-03-02 14:50:00,47.2,47.25,47.19,47.24,54200.0,38.8334,38.8746,38.8252,38.8663,54200.0
2015-03-02 14:55:00,47.25,47.27,47.24,47.27,42400.0,38.8746,38.891,38.8663,38.891,42400.0
2015-03-02 15:00:00,47.27,47.29,47.26,47.27,58900.0,38.891,38.9075,38.8828,38.891,58900.0
2015-03-02 15:05:00,47.27,47.3,47.26,47.29,58000.0,38.891,38.9157,38.8828,38.9075,58000.0
2015-03-02 15:10:00,47.29,47.3,47.28,47.3,45400.0,38.9075,38.9157,38.8992,38.9157,45400.0
2015-03-02 15:15:00,47.3,47.31,47.27,47.27,124600.0,38.9157,38.9239,38.891,38.891,124600.0
2015-03-02 15:20:00,47.28,47.28,47.25,47.26,58900.0,38.8992,38.8992,38.8746,38.8828,58900.0
2015-03-02 15:25:00,47.26,47.27,47.25,47.27,64600.0,38.8828,38.891,38.8746,38.891,64600.0
2015-03-02 15:30:00,47.27,47.27,47.25,47.27,77400.0,38.891,38.891,38.8746,38.891,77400.0
2015-03-02 15:35:00,47.27,47.28,47.26,47.27,125700.0,38.891,38.8992,38.8828,38.891,125700.0
2015-03-02 15:40:00,47.27,47.28,47.26,47.27,104800.0,38.891,38.8992,38.8828,38.891,104800.0
2015-03-02 15:45:00,47.28,47.32,47.27,47.32,112000.0,38.8992,38.9321,38.891,38.9321,112000.0
2015-03-02 15:50:00,47.32,47.34,47.26,47.27,229400.0,38.9321,38.9486,38.8828,38.891,229400.0
2015-03-02 15:55:00,47.27,47.28,47.22,47.22,729200.0,38.891,38.8992,38.8499,38.8499,729200.0
2015-03-03 09:30:00,47.14,47.14,47.01,47.02,155600.0,38.784,38.784,38.6771,38.6853,155600.0
2015-03-03 09:35:00,47.03,47.1,47.0,47.07,71100.0,38.6935,38.7511,38.6689,38.7265,71100.0
2015-03-03 09:40:00,47.06,47.06,46.88,47.04,72700.0,38.7182,38.7182,38.5701,38.7018,72700.0
2015-03-03 09:45:00,47.03,47.04,46.85,46.92,78100.0,38.6935,38.7018,38.5455,38.603,78100.0
2015-03-03 09:50:00,46.91,46.92,46.77,46.9,76100.0,38.5948,38.603,38.4796,38.5866,76100.0
2015-03-03 09:55:00,46.89,46.9,46.79,46.79,50600.0,38.5784,38.5866,38.4961,38.4961,50600.0
2015-03-03 10:00:00,46.79,46.99,46.79,46.99,65600.0,38.4961,38.6606,38.4961,38.6606,65600.0
2015-03-03 10:05:00,46.98,47.04,46.97,46.99,63000.0,38.6524,38.7018,38.6442,38.6606,63000.0
2015-03-03 10:10:00,46.98,47.02,46.96,46.98,36200.0,38.6524,38.6853,38.636,38.6524,36200.0
2015-03-03 10:15:00,46.98,46.99,46.96,46.97,28800.0,38.6524,38.6606,38.636,38.6442,28800.0
2015-03-03 10:20:00,46.97,46.99,46.94,46.94,58000.0,38.6442,38.6606,38.6195,38.6195,58000.0
2015-03-03 10:25:00,46.93,47.01,46.88,47.0,87900.0,38.6113,38.6771,38.5701,38.6689,87900.0
2015-03-03 10:30:00,47.01,47.07,46.98,47.06,39400.0,38.6771,38.7265,38.6524,38.7182,39400.0
2015-03-03 10:35:00,47.06,47.06,47.0,47.05,43900.0,38.7182,38.7182,38.6689,38.71,43900.0
2015-03-03 10:40:00,47.05,47.1,47.04,47.1,25800.0,38.71,38.7511,38.7018,38.7511,25800.0
2015-03-03 10:45:00,47.1,47.13,47.07,47.1,40900.0,38.7511,38.7758,38.7265,38.7511,40900.0
2015-03-03 10:50:00,47.1,47.11,47.02,47.03,28000.0,38.7511,38.7594,38.6853,38.6935,28000.0
2015-03-03 10:55:00,47.03,47.06,47.01,47.03,50600.0,38.6935,38.7182,38.6771,38.6935,50600.0
2015-03-03 11:00:00,47.04,47.04,46.98,46.98,35100.0,38.7018,38.7018,38.6524,38.6524,35100.0
2015-03-03 11:05:00,46.98,47.04,46.97,46.99,39800.0,38.6524,38.7018,38.6442,38.6606,39800.0
2015-03-03 11:10:00,47.0,47.0,46.96,46.98,33700.0,38.6689,38.6689,38.636,38.6524,33700.0
2015-03-03 11:15:00,46.97,47.04,46.97,47.0,47300.0,38.6442,38.7018,38.6442,38.6689,47300.0
2015-03-03 11:20:00,47.0,47.01,46.95,46.96,33300.0,38.6689,38.6771,38.6277,38.636,33300.0
2015-03-03 11:25:00,46.96,46.97,46.92,46.96,35000.0,38.636,38.6442,38.603,38.636,35000.0
2015-03-03 11:30:00,46.96,46.96,46.87,46.87,62400.0,38.636,38.636,38.5619,38.5619,62400.0
2015-03-03 11:35:00,46.88,46.91,46.85,46.9,128400.0,38.5701,38.5948,38.5455,38.5866,128400.0
2015-03-03 11:40:00,46.9,46.9,46.82,46.84,33600.0,38.5866,38.5866,38.5208,38.5372,33600.0
2015-03-03 11:45:00,46.84,46.86,46.81,46.83,31400.0,38.5372,38.5537,38.5125,38.529,31400.0
2015-03-03 11:50:00,46.83,46.86,46.81,46.81,36000.0,38.529,38.5537,38.5125,38.5125,36000.0
2015-03-03 11:55:00,46.82,46.87,46.8,46.81,36900.0,38.5208,38.5619,38.5043,38.5125,36900.0
2015-03-03 12:00:00,46.82,46.86,46.8,46.8,44000.0,38.5208,38.5537,38.5043,38.5043,44000.0
2015-03-03 12:05:00,46.81,46.84,46.74,46.75,56000.0,38.5125,38.5372,38.455,38.4632,56000.0
2015-03-03 12:10:00,46.74,46.75,46.71,46.72,34600.0,38.455,38.4632,38.4303,38.4385,34600.0
2015-03-03 12:15:00,46.73,46.75,46.72,46.75,13600.0,38.4467,38.4632,38.4385,38.4632,13600.0
2015-03-03 12:20:00,46.75,46.76,46.72,46.73,43900.0,38.4632,38.4714,38.4385,38.4467,43900.0
2015-03-03 12:25:00,46.73,46.73,46.67,46.69,34900.0,38.4467,38.4467,38.3974,38.4138,34900.0
2015-03-03 12:30:00,46.7,46.74,46.68,46.73,31600.0,38.422,38.455,38.4056,38.4467,31600.0
2015-03-03 12:35:00,46.73,46.78,46.73,46.76,22400.0,38.4467,38.4879,38.4467,38.4714,22400.0
2015-03-03 12:40:00,46.76,46.81,46.76,46.79,45300.0,38.4714,38.5125,38.4714,38.4961,45300.0
2015-03-03 12:45:00,46.79,46.82,46.78,46.79,63400.0,38.4961,38.5208,38.4879,38.4961,63400.0
2015-03-03 12:50:00,46.79,46.86,46.79,46.86,59500.0,38.4961,38.5537,38.4961,38.5537,59500.0
2015-03-03 12:55:00,46.86,46.91,46.85,46.89,25400.0,38.5537,38.5948,38.5455,38.5784,25400.0
2015-03-03 13:00:00,46.9,46.93,46.87,46.87,39000.0,38.5866,38.6113,38.5619,38.5619,39000.0
2015-03-03 13:05:00,46.87,46.87,46.83,46.83,17500.0,38.5619,38.5619,38.529,38.529,17500.0
2015-03-03 13:10:00,46.84,46.85,46.81,46.82,32700.0,38.5372,38.5455,38.5125,38.5208,32700.0
2015-03-03 13:15:00,46.82,46.85,46.81,46.83,26400.0,38.5208,38.5455,38.5125,38.529,26400.0
2015-03-03 13:20:00,46.82,46.87,46.82,46.87,43300.0,38.5208,38.5619,38.5208,38.5619,43300.0
2015-03-03 13:25:00,46.87,46.91,46.86,46.9,12300.0,38.5619,38.5948,38.5537,38.5866,12300.0
2015-03-03 13:30:00,46.91,46.94,46.88,46.93,45600.0,38.5948,38.6195,38.5701,38.6113,45600.0
2015-03-03 13:35:00,46.93,46.95,46.9,46.94,35400.0,38.6113,38.6277,38.5866,38.6195,35400.0
2015-03-03 13:40:00,46.95,46.95,46.92,46.94,65000.0,38.6277,38.6277,38.603,38.6195,65000.0
2015-03-03 13:45:00,46.93,46.98,46.93,46.98,33900.0,38.6113,38.6524,38.6113,38.6524,33900.0
2015-03-03 13:50:00,46.98,46.98,46.93,46.98,54500.0,38.6524,38.6524,38.6113,38.6524,54500.0
2015-03-03 13:55:00,46.99,47.02,46.99,47.01,213000.0,38.6606,38.6853,38.6606,38.6771,213000.0
2015-03-03 14:00:00,47.01,47.03,46.99,47.0,40000.0,38.6771,38.6935,38.6606,38.6689,40000.0
2015-03-03 14:05:00,46.99,47.04,46.97,47.04,40900.0,38.6606,38.7018,38.6442,38.7018,40900.0
2015-03-03 14:10:00,47.04,47.11,47.04,47.11,35500.0,38.7018,38.7594,38.7018,38.7594,35500.0
2015-03-03 14:15:00,47.1,47.11,47.04,47.06,33600.0,38.7511,38.7594,38.7018,38.7182,33600.0
2015-03-03 14:20:00,47.06,47.08,47.05,47.08,23300.0,38.7182,38.7347,38.71,38.7347,23300.0
2015-03-03 14:25:00,47.07,47.11,47.07,47.09,33500.0,38.7265,38.7594,38.7265,38.7429,33500.0
2015-03-03 14:30:00,47.09,47.09,47.03,47.03,46700.0,38.7429,38.7429,38.6935,38.6935,46700.0
2015-03-03 14:35:00,47.03,47.04,46.99,47.0,25100.0,38.6935,38.7018,38.6606,38.6689,25100.0
2015-03-03 14:40:00,46.99,47.0,46.97,46.98,30400.0,38.6606,38.6689,38.6442,38.6524,30400.0
2015-03-03 14:45:00,46.98,46.99,46.94,46.99,45600.0,38.6524,38.6606,38.6195,38.6606,45600.0
2015-03-03 14:50:00,46.99,47.01,46.98,46.99,40600.0,38.6606,38.6771,38.6524,38.6606,40600.0
2015-03-03 14:55:00,47.0,47.0,46.98,46.99,24000.0,38.6689,38.6689,38.6524,38.6606,24000.0
2015-03-03 15:00:00,46.99,47.03,46.98,47.03,47000.0,38.6606,38.6935,38.6524,38.6935,47000.0
2015-03-03 15:05:00,47.02,47.03,46.96,46.97,38500.0,38.6853,38.6935,38.636,38.6442,38500.0
2015-03-03 15:10:00,46.97,47.02,46.95,46.98,71700.0,38.6442,38.6853,38.6277,38.6524,71700.0
2015-03-03 15:15:00,46.98,47.0,46.97,47.0,38100.0,38.6524,38.6689,38.6442,38.6689,38100.0
2015-03-03 15:20:00,47.0,47.03,46.99,47.02,59400.0,38.6689,38.6935,38.6606,38.6853,59400.0
2015-03-03 15:25:00,47.01,47.05,47.01,47.04,875300.0,38.6771,38.71,38.6771,38.7018,875300.0
2015-03-03 15:30:00,47.04,47.08,47.03,47.07,60200.0,38.7018,38.7347,38.6935,38.7265,60200.0
2015-03-03 15:35:00,47.08,47.12,47.06,47.07,77400.0,38.7347,38.7676,38.7182,38.7265,77400.0
2015-03-03 15:40:00,47.06,47.09,47.03,47.09,79100.0,38.7182,38.7429,38.6935,38.7429,79100.0
2015-03-03 15:45:00,47.09,47.09,47.04,47.05,120200.0,38.7429,38.7429,38.7018,38.71,120200.0
2015-03-03 15:50:00,47.05,47.08,47.05,47.07,95700.0,38.71,38.7347,38.71,38.7265,95700.0
2015-03-03 15:55:00,47.06,47.1,47.06,47.09,249900.0,38.7182,38.7511,38.7182,38.7429,249900.0
2015-03-04 09:30:00,46.87,47.01,46.82,46.9,169700.0,38.5619,38.6771,38.5208,38.5866,169700.0
2015-03-04 09:35:00,46.9,47.02,46.83,46.92,126400.0,38.5866,38.6853,38.529,38.603,126400.0
2015-03-04 09:40:00,46.92,47.06,46.92,46.98,83500.0,38.603,38.7182,38.603,38.6524,83500.0
2015-03-04 09:45:00,46.97,47.01,46.95,46.99,59300.0,38.6442,38.6771,38.6277,38.6606,59300.0
2015-03-04 09:50:00,46.99,47.06,46.95,47.06,97700.0,38.6606,38.7182,38.6277,38.7182,97700.0
2015-03-04 09:55:00,47.06,47.07,47.01,47.04,39400.0,38.7182,38.7265,38.6771,38.7018,39400.0
2015-03-04 10:00:00,47.05,47.12,46.94,46.98,122700.0,38.71,38.7676,38.6195,38.6524,122700.0
2015-03-04 10:05:00,46.99,47.08,46.99,47.0,62000.0,38.6606,38.7347,38.6606,38.6689,62000.0
2015-03-04 10:10:00,47.0,47.01,46.89,46.91,100400.0,38.6689,38.6771,38.5784,38.5948,100400.0
2015-03-04 10:15:00,46.9,47.02,46.9,47.01,53700.0,38.5866,38.6853,38.5866,38.6771,53700.0
2015-03-04 10:20:00,47.02,47.02,46.97,47.0,58300.0,38.6853,38.6853,38.6442,38.6689,58300.0
2015-03-04 10:25:00,47.01,47.04,46.99,47.03,38900.0,38.6771,38.7018,38.6606,38.6935,38900.0
2015-03-04 10:30:00,47.03,47.09,47.01,47.09,52300.0,38.6935,38.7429,38.6771,38.7429,52300.0
2015-03-04 10:35:00,47.1,47.17,47.1,47.15,69600.0,38.7511,38.8087,38.7511,38.7923,69600.0
2015-03-04 10:40:00,47.15,47.21,47.07,47.19,62100.0,38.7923,38.8416,38.7265,38.8252,62100.0
2015-03-04 10:45:00,47.2,47.22,47.12,47.14,76500.0,38.8334,38.8499,38.7676,38.784,76500.0
2015-03-04 10:50:00,47.14,47.21,47.12,47.19,77600.0,38.784,38.8416,38.7676,38.8252,77600.0
2015-03-04 10:55:00,47.19,47.2,47.11,47.13,69000.0,38.8252,38.8334,38.7594,38.7758,69000.0
2015-03-04 11:00:00,47.14,47.23,47.13,47.22,65100.0,38.784,38.8581,38.7758,38.8499,65100.0
2015-03-04 11:05:00,47.23,47.31,47.17,47.31,79300.0,38.8581,38.9239,38.8087,38.9239,79300.0
2015-03-04 11:10:00,47.31,47.33,47.26,47.29,41200.0,38.9239,38.9404,38.8828,38.9075,41200.0
2015-03-04 11:15:00,47.3,47.35,47.24,47.33,51500.0,38.9157,38.9568,38.8663,38.9404,51500.0
2015-03-04 11:20:00,47.34,47.37,47.32,47.36,34200.0,38.9486,38.9733,38.9321,38.9651,34200.0
2015-03-04 11:25:00,47.36,47.39,47.31,47.34,53200.0,38.9651,38.9897,38.9239,38.9486,53200.0
2015-03-04 11:30:00,47.35,47.41,47.32,47.4,38200.0,38.9568,39.0062,38.9321,38.998,38200.0
2015-03-04 11:35:00,47.4,47.43,47.38,47.41,45400.0,38.998,39.0226,38.9815,39.0062,45400.0
2015-03-04 11:40:00,47.4,47.43,47.36,47.36,39600.0,38.998,39.0226,38.9651,38.9651,39600.0
2015-03-04 11:45:00,47.36,47.4,47.34,47.39,40600.0,38.9651,38.998,38.9486,38.9897,40600.0
2015-03-04 11:50:00,47.39,47.39,47.27,47.28,26900.0,38.9897,38.9897,38.891,38.8992,26900.0
2015-03-04 11:55:00,47.27,47.31,47.25,47.3,43500.0,38.891,38.9239,38.8746,38.9157,43500.0
2015-03-04 12:00:00,47.31,47.31,47.27,47.3,25100.0,38.9239,38.9239,38.891,38.9157,25100.0
2015-03-04 12:05:00,47.3,47.32,47.26,47.29,29200.0,38.9157,38.9321,38.8828,38.9075,29200.0
2015-03-04 12:10:00,47.3,47.34,47.29,47.34,31100.0,38.9157,38.9486,38.9075,38.9486,31100.0
2015-03-04 12:15:00,47.35,47.36,47.31,47.35,43300.0,38.9568,38.9651,38.9239,38.9568,43300.0
2015-03-04 12:20:00,47.35,47.4,47.33,47.36,70000.0,38.9568,38.998,38.9404,38.9651,70000.0
2015-03-04 12:25:00,47.36,47.38,47.31,47.31,70000.0,38.9651,38.9815,38.9239,38.9239,70000.0
2015-03-04 12:30:00,47.31,47.34,47.27,47.29,86900.0,38.9239,38.9486,38.891,38.9075,86900.0
2015-03-04 12:35:00,47.29,47.32,47.28,47.32,55700.0,38.9075,38.9321,38.8992,38.9321,55700.0
2015-03-04 12:40:00,47.31,47.39,47.31,47.38,32200.0,38.9239,38.9897,38.9239,38.9815,32200.0
2015-03-04 12:45:00,47.38,47.39,47.31,47.34,43100.0,38.9815,38.9897,38.9239,38.9486,43100.0
2015-03-04 12:50:00,47.33,47.35,47.3,47.31,20200.0,38.9404,38.9568,38.9157,38.9239,20200.0
2015-03-04 12:55:00,47.31,47.31,47.26,47.31,25500.0,38.9239,38.9239,38.8828,38.9239,25500.0
2015-03-04 13:00:00,47.31,47.41,47.29,47.41,158800.0,38.9239,39.0062,38.9075,39.0062,158800.0
2015-03-04 13:05:00,47.42,47.48,47.42,47.46,61800.0,39.0144,39.0638,39.0144,39.0473,61800.0
2015-03-04 13:10:00,47.46,47.46,47.39,47.39,20000.0,39.0473,39.0473,38.9897,38.9897,20000.0
2015-03-04 13:15:00,47.4,47.42,47.38,47.39,27100.0,38.998,39.0144,38.9815,38.9897,27100.0
2015-03-04 13:20:00,47.4,47.45,47.37,47.42,45500.0,38.998,39.0391,38.9733,39.0144,45500.0
2015-03-04 13:25:00,47.42,47.43,47.37,47.38,28300.0,39.0144,39.0226,38.9733,38.9815,28300.0
2015-03-04 13:30:00,47.38,47.41,47.38,47.4,28800.0,38.9815,39.0062,38.9815,38.998,28800.0
2015-03-04 13:35:00,47.41,47.43,47.4,47.42,28400.0,39.0062,39.0226,38.998,39.0144,28400.0
2015-03-04 13:40:00,47.42,47.44,47.38,47.38,81400.0,39.0144,39.0309,38.9815,38.9815,81400.0
2015-03-04 13:45:00,47.39,47.39,47.32,47.32,85500.0,38.9897,38.9897,38.9321,38.9321,85500.0
2015-03-04 13:50:00,47.31,47.32,47.27,47.28,62200.0,38.9239,38.9321,38.891,38.8992,62200.0
2015-03-04 13:55:00,47.27,47.28,47.23,47.26,56400.0,38.891,38.8992,38.8581,38.8828,56400.0
2015-03-04 14:00:00,47.26,47.28,47.23,47.25,58100.0,38.8828,38.8992,38.8581,38.8746,58100.0
2015-03-04 14:05:00,47.24,47.25,47.23,47.23,51000.0,38.8663,38.8746,38.8581,38.8581,51000.0
2015-03-04 14:10:00,47.23,47.23,47.09,47.09,102600.0,38.8581,38.8581,38.7429,38.7429,102600.0
2015-03-04 14:15:00,47.09,47.14,47.08,47.11,71600.0,38.7429,38.784,38.7347,38.7594,71600.0
2015-03-04 14:20:00,47.11,47.11,47.08,47.08,51400.0,38.7594,38.7594,38.7347,38.7347,51400.0
2015-03-04 14:25:00,47.08,47.08,47.05,47.05,35600.0,38.7347,38.7347,38.71,38.71,35600.0
2015-03-04 14:30:00,47.05,47.07,47.04,47.05,67600.0,38.71,38.7265,38.7018,38.71,67600.0
2015-03-04 14:35:00,47.04,47.06,46.99,47.01,56600.0,38.7018,38.7182,38.6606,38.6771,56600.0
2015-03-04 14:40:00,47.01,47.02,46.99,47.01,55200.0,38.6771,38.6853,38.6606,38.6771,55200.0
2015-03-04 14:45:00,47.01,47.01,46.98,46.99,45900.0,38.6771,38.6771,38.6524,38.6606,45900.0
2015-03-04 14:50:00,46.98,46.99,46.96,46.98,75800.0,38.6524,38.6606,38.636,38.6524,75800.0
2015-03-04 14:55:00,46.99,46.99,46.96,46.97,54500.0,38.6606,38.6606,38.636,38.6442,54500.0
2015-03-04 15:00:00,46.97,46.98,46.95,46.95,74700.0,38.6442,38.6524,38.6277,38.6277,74700.0
2015-03-04 15:05:00,46.95,46.96,46.92,46.94,90800.0,38.6277,38.636,38.603,38.6195,90800.0
2015-03-04 15:10:00,46.94,46.95,46.9,46.91,81500.0,38.6195,38.6277,38.5866,38.5948,81500.0
2015-03-04 15:15:00,46.91,46.95,46.91,46.92,84600.0,38.5948,38.6277,38.5948,38.603,84600.0
2015-03-04 15:20:00,46.92,46.93,46.91,46.93,53000.0,38.603,38.6113,38.5948,38.6113,53000.0
2015-03-04 15:25:00,46.93,46.96,46.9,46.95,74300.0,38.6113,38.636,38.5866,38.6277,74300.0
2015-03-04 15:30:00,46.95,46.98,46.94,46.98,68900.0,38.6277,38.6524,38.6195,38.6524,68900.0
2015-03-04 15:35:00,46.98,46.99,46.95,46.98,86800.0,38.6524,38.6606,38.6277,38.6524,86800.0
2015-03-04 15:40:00,46.98,46.98,46.94,46.97,86000.0,38.6524,38.6524,38.6195,38.6442,86000.0
2015-03-04 15:45:00,46.97,47.03,46.96,47.02,118600.0,38.6442,38.6935,38.636,38.6853,118600.0
2015-03-04 15:50:00,47.01,47.02,46.98,46.99,95000.0,38.6771,38.6853,38.6524,38.6606,95000.0
2015-03-04 15:55:00,46.99,47.02,46.98,46.99,143800.0,38.6606,38.6853,38.6524,38.6606,143800.0
2015-03-05 09:30:00,46.88,47.03,46.82,46.96,150600.0,38.5701,38.6935,38.5208,38.636,150600.0
2015-03-05 09:35:00,46.96,47.02,46.89,46.95,75200.0,38.636,38.6853,38.5784,38.6277,75200.0
2015-03-05 09:40:00,46.94,46.97,46.9,46.94,64900.0,38.6195,38.6442,38.5866,38.6195,64900.0
2015-03-05 09:45:00,46.95,47.07,46.88,47.04,60800.0,38.6277,38.7265,38.5701,38.7018,60800.0
2015-03-05 09:50:00,47.05,47.23,47.05,47.21,53300.0,38.71,38.8581,38.71,38.8416,53300.0
2015-03-05 09:55:00,47.22,47.26,47.2,47.24,40000.0,38.8499,38.8828,38.8334,38.8663,40000.0
2015-03-05 10:00:00,47.23,47.23,47.15,47.17,48300.0,38.8581,38.8581,38.7923,38.8087,48300.0
2015-03-05 10:05:00,47.18,47.27,47.18,47.25,45200.0,38.817,38.891,38.817,38.8746,45200.0
2015-03-05 10:10:00,47.26,47.32,47.25,47.28,64300.0,38.8828,38.9321,38.8746,38.8992,64300.0
2015-03-05 10:15:00,47.28,47.33,47.28,47.28,130100.0,38.8992,38.9404,38.8992,38.8992,130100.0
2015-03-05 10:20:00,47.29,47.33,47.27,47.31,91300.0,38.9075,38.9404,38.891,38.9239,91300.0
2015-03-05 10:25:00,47.32,47.39,47.31,47.38,86500.0,38.9321,38.9897,38.9239,38.9815,86500.0
2015-03-05 10:30:00,47.38,47.4,47.35,47.35,60000.0,38.9815,38.998,38.9568,38.9568,60000.0
2015-03-05 10:35:00,47.35,47.35,47.3,47.31,45300.0,38.9568,38.9568,38.9157,38.9239,45300.0
2015-03-05 10:40:00,47.31,47.33,47.27,47.28,52700.0,38.9239,38.9404,38.891,38.8992,52700.0
2015-03-05 10:45:00,47.28,47.32,47.26,47.31,48600.0,38.8992,38.9321,38.8828,38.9239,48600.0
2015-03-05 10:50:00,47.3,47.35,47.3,47.34,57100.0,38.9157,38.9568,38.9157,38.9486,57100.0
2015-03-05 10:55:00,47.33,47.37,47.33,47.35,50500.0,38.9404,38.9733,38.9404,38.9568,50500.0
2015-03-05 11:00:00,47.35,47.39,47.32,47.35,95100.0,38.9568,38.9897,38.9321,38.9568,95100.0
2015-03-05 11:05:00,47.36,47.39,47.35,47.35,63700.0,38.9651,38.9897,38.9568,38.9568,63700.0
2015-03-05 11:10:00,47.35,47.35,47.25,47.31,80100.0,38.9568,38.9568,38.8746,38.9239,80100.0
2015-03-05 11:15:00,47.31,47.31,47.25,47.31,50300.0,38.9239,38.9239,38.8746,38.9239,50300.0
2015-03-05 11:20:00,47.31,47.37,47.3,47.33,41900.0,38.9239,38.9733,38.9157,38.9404,41900.0
2015-03-05 11:25:00,47.34,47.34,47.29,47.34,54800.0,38.9486,38.9486,38.9075,38.9486,54800.0
2015-03-05 11:30:00,47.35,47.4,47.34,47.4,31600.0,38.9568,38.998,38.9486,38.998,31600.0
2015-03-05 11:35:00,47.4,47.43,47.4,47.42,60400.0,38.998,39.0226,38.998,39.0144,60400.0
2015-03-05 11:40:00,47.42,47.44,47.41,47.43,39200.0,39.0144,39.0309,39.0062,39.0226,39200.0
2015-03-05 11:45:00,47.43,47.47,47.43,47.47,61100.0,39.0226,39.0556,39.0226,39.0556,61100.0
2015-03-05 11:50:00,47.47,47.49,47.46,47.47,37000.0,39.0556,39.072,39.0473,39.0556,37000.0
2015-03-05 11:55:00,47.48,47.48,47.47,47.47,26500.0,39.0638,39.0638,39.0556,39.0556,26500.0
2015-03-05 12:00:00,47.47,47.48,47.44,47.45,38300.0,39.0556,39.0638,39.0309,39.0391,38300.0
2015-03-05 12:05:00,47.44,47.44,47.39,47.4,23100.0,39.0309,39.0309,38.9897,38.998,23100.0
2015-03-05 12:10:00,47.4,47.42,47.37,47.38,25400.0,38.998,39.0144,38.9733,38.9815,25400.0
2015-03-05 12:15:00,47.37,47.38,47.35,47.38,27800.0,38.9733,38.9815,38.9568,38.9815,27800.0
2015-03-05 12:20:00,47.38,47.38,47.34,47.36,22800.0,38.9815,38.9815,38.9486,38.9651,22800.0
2015-03-05 12:25:00,47.36,47.37,47.31,47.31,31300.0,38.9651,38.9733,38.9239,38.9239,31300.0
2015-03-05 12:30:00,47.31,47.33,47.29,47.32,24900.0,38.9239,38.9404,38.9075,38.9321,24900.0
2015-03-05 12:35:00,47.32,47.34,47.3,47.33,30300.0,38.9321,38.9486,38.9157,38.9404,30300.0
2015-03-05 12:40:00,47.32,47.34,47.3,47.31,29400.0,38.9321,38.9486,38.9157,38.9239,29400.0
2015-03-05 12:45:00,47.31,47.32,47.29,47.3,31400.0,38.9239,38.9321,38.9075,38.9157,31400.0
2015-03-05 12:50:00,47.3,47.3,47.22,47.23,60400.0,38.9157,38.9157,38.8499,38.8581,60400.0
2015-03-05 12:55:00,47.23,47.25,47.2,47.23,37600.0,38.8581,38.8746,38.8334,38.8581,37600.0
2015-03-05 13:00:00,47.23,47.3,47.23,47.28,47700.0,38.8581,38.9157,38.8581,38.8992,47700.0
2015-03-05 13:05:00,47.28,47.29,47.27,47.28,32900.0,38.8992,38.9075,38.891,38.8992,32900.0
2015-03-05 13:10:00,47.28,47.31,47.27,47.31,31000.0,38.8992,38.9239,38.891,38.9239,31000.0
2015-03-05 13:15:00,47.31,47.33,47.31,47.32,44700.0,38.9239,38.9404,38.9239,38.9321,44700.0
2015-03-05 13:20:00,47.31,47.32,47.27,47.32,39100.0,38.9239,38.9321,38.891,38.9321,39100.0
2015-03-05 13:25:00,47.33,47.37,47.33,47.35,27900.0,38.9404,38.9733,38.9404,38.9568,27900.0
2015-03-05 13:30:00,47.34,47.37,47.33,47.37,44900.0,38.9486,38.9733,38.9404,38.9733,44900.0
2015-03-05 13:35:00,47.37,47.38,47.35,47.36,36100.0,38.9733,38.9815,38.9568,38.9651,36100.0
2015-03-05 13:40:00,47.36,47.37,47.34,47.37,22900.0,38.9651,38.9733,38.9486,38.9733,22900.0
2015-03-05 13:45:00,47.37,47.38,47.36,47.37,24800.0,38.9733,38.9815,38.9651,38.9733,24800.0
2015-03-05 13:50:00,47.36,47.4,47.36,47.4,27000.0,38.9651,38.998,38.9651,38.998,27000.0
2015-03-05 13:55:00,47.4,47.41,47.39,47.4,15800.0,38.998,39.0062,38.9897,38.998,15800.0
2015-03-05 14:00:00,47.4,47.46,47.4,47.45,38400.0,38.998,39.0473,38.998,39.0391,38400.0
2015-03-05 14:05:00,47.45,47.48,47.43,47.47,49400.0,39.0391,39.0638,39.0226,39.0556,49400.0
2015-03-05 14:10:00,47.46,47.47,47.43,47.43,18200.0,39.0473,39.0556,39.0226,39.0226,18200.0
2015-03-05 14:15:00,47.44,47.47,47.43,47.46,37100.0,39.0309,39.0556,39.0226,39.0473,37100.0
2015-03-05 14:20:00,47.46,47.48,47.44,47.46,77400.0,39.0473,39.0638,39.0309,39.0473,77400.0
2015-03-05 14:25:00,47.46,47.46,47.39,47.39,61000.0,39.0473,39.0473,38.9897,38.9897,61000.0
2015-03-05 14:30:00,47.4,47.42,47.39,47.41,26800.0,38.998,39.0144,38.9897,39.0062,26800.0
2015-03-05 14:35:00,47.4,47.4,47.33,47.33,39600.0,38.998,38.998,38.9404,38.9404,39600.0
2015-03-05 14:40:00,47.33,47.38,47.33,47.38,50300.0,38.9404,38.9815,38.9404,38.9815,50300.0
2015-03-05 14:45:00,47.37,47.38,47.35,47.35,34000.0,38.9733,38.9815,38.9568,38.9568,34000.0
2015-03-05 14:50:00,47.35,47.44,47.35,47.44,41500.0,38.9568,39.0309,38.9568,39.0309,41500.0
2015-03-05 14:55:00,47.44,47.44,47.41,47.41,27500.0,39.0309,39.0309,39.0062,39.0062,27500.0
2015-03-05 15:00:00,47.41,47.42,47.36,47.38,75500.0,39.0062,39.0144,38.9651,38.9815,75500.0
2015-03-05 15:05:00,47.38,47.38,47.34,47.36,50000.0,38.9815,38.9815,38.9486,38.9651,50000.0
2015-03-05 15:10:00,47.35,47.4,47.34,47.39,41600.0,38.9568,38.998,38.9486,38.9897,41600.0
2015-03-05 15:15:00,47.38,47.41,47.37,47.39,85500.0,38.9815,39.0062,38.9733,38.9897,85500.0
2015-03-05 15:20:00,47.4,47.42,47.39,47.42,29200.0,38.998,39.0144,38.9897,39.0144,29200.0
2015-03-05 15:25:00,47.42,47.46,47.41,47.46,62200.0,39.0144,39.0473,39.0062,39.0473,62200.0
2015-03-05 15:30:00,47.46,47.47,47.41,47.44,93000.0,39.0473,39.0556,39.0062,39.0309,93000.0
2015-03-05 15:35:00,47.43,47.47,47.43,47.46,61800.0,39.0226,39.0556,39.0226,39.0473,61800.0
2015-03-05 15:40:00,47.46,47.48,47.45,47.46,53800.0,39.0473,39.0638,39.0391,39.0473,53800.0
2015-03-05 15:45:00,47.46,47.5,47.44,47.45,97000.0,39.0473,39.0802,39.0309,39.0391,97000.0
2015-03-05 15:50:00,47.45,47.46,47.41,47.41,78800.0,39.0391,39.0473,39.0062,39.0062,78800.0
2015-03-05 15:55:00,47.42,47.48,47.42,47.45,344200.0,39.0144,39.0638,39.0144,39.0391,344200.0
2015-03-06 09:30:00,47.18,47.26,46.64,47.0,173900.0,38.817,38.8828,38.3727,38.6689,173900.0
2015-03-06 09:35:00,47.0,47.08,46.88,46.92,63900.0,38.6689,38.7347,38.5701,38.603,63900.0
2015-03-06 09:40:00,46.95,46.95,46.86,46.87,62800.0,38.6277,38.6277,38.5537,38.5619,62800.0
2015-03-06 09:45:00,46.87,46.92,46.85,46.9,76200.0,38.5619,38.603,38.5455,38.5866,76200.0
2015-03-06 09:50:00,46.89,46.91,46.81,46.89,90700.0,38.5784,38.5948,38.5125,38.5784,90700.0
2015-03-06 09:55:00,46.89,46.94,46.84,46.89,52700.0,38.5784,38.6195,38.5372,38.5784,52700.0
2015-03-06 10:00:00,46.9,46.95,46.82,46.83,102700.0,38.5866,38.6277,38.5208,38.529,102700.0
2015-03-06 10:05:00,46.84,46.88,46.82,46.87,22300.0,38.5372,38.5701,38.5208,38.5619,22300.0
2015-03-06 10:10:00,46.88,46.95,46.88,46.91,67400.0,38.5701,38.6277,38.5701,38.5948,67400.0
2015-03-06 10:15:00,46.91,46.98,46.89,46.96,43400.0,38.5948,38.6524,38.5784,38.636,43400.0
2015-03-06 10:20:00,46.96,47.05,46.94,47.04,50900.0,38.636,38.71,38.6195,38.7018,50900.0
2015-03-06 10:25:00,47.04,47.08,47.03,47.04,35200.0,38.7018,38.7347,38.6935,38.7018,35200.0
2015-03-06 10:30:00,47.04,47.05,46.97,47.01,32400.0,38.7018,38.71,38.6442,38.6771,32400.0
2015-03-06 10:35:00,47.02,47.03,46.92,46.93,33700.0,38.6853,38.6935,38.603,38.6113,33700.0
2015-03-06 10:40:00,46.93,46.94,46.87,46.88,29600.0,38.6113,38.6195,38.5619,38.5701,29600.0
2015-03-06 10:45:00,46.89,46.93,46.86,46.87,34800.0,38.5784,38.6113,38.5537,38.5619,34800.0
2015-03-06 10:50:00,46.87,46.87,46.81,46.84,52900.0,38.5619,38.5619,38.5125,38.5372,52900.0
2015-03-06 10:55:00,46.84,46.88,46.81,46.88,47600.0,38.5372,38.5701,38.5125,38.5701,47600.0
2015-03-06 11:00:00,46.87,46.89,46.84,46.86,33700.0,38.5619,38.5784,38.5372,38.5537,33700.0
2015-03-06 11:05:00,46.87,46.89,46.84,46.84,103100.0,38.5619,38.5784,38.5372,38.5372,103100.0
2015-03-06 11:10:00,46.84,46.86,46.8,46.85,109100.0,38.5372,38.5537,38.5043,38.5455,109100.0
2015-03-06 11:15:00,46.84,46.86,46.8,46.8,78800.0,38.5372,38.5537,38.5043,38.5043,78800.0
2015-03-06 11:20:00,46.81,46.82,46.73,46.78,74500.0,38.5125,38.5208,38.4467,38.4879,74500.0
2015-03-06 11:25:00,46.78,46.84,46.78,46.84,205400.0,38.4879,38.5372,38.4879,38.5372,205400.0
2015-03-06 11:30:00,46.84,46.91,46.82,46.9,284900.0,38.5372,38.5948,38.5208,38.5866,284900.0
2015-03-06 11:35:00,46.9,46.93,46.89,46.92,182600.0,38.5866,38.6113,38.5784,38.603,182600.0
2015-03-06 11:40:00,46.92,46.93,46.91,46.91,93200.0,38.603,38.6113,38.5948,38.5948,93200.0
2015-03-06 11:45:00,46.91,46.93,46.88,46.88,44200.0,38.5948,38.6113,38.5701,38.5701,44200.0
2015-03-06 11:50:00,46.88,46.96,46.88,46.96,42700.0,38.5701,38.636,38.5701,38.636,42700.0
2015-03-06 11:55:00,46.96,46.99,46.95,46.98,62600.0,38.636,38.6606,38.6277,38.6524,62600.0
2015-03-06 12:00:00,46.97,47.0,46.97,46.99,62500.0,38.6442,38.6689,38.6442,38.6606,62500.0
2015-03-06 12:05:00,46.99,47.01,46.99,47.0,25500.0,38.6606,38.6771,38.6606,38.6689,25500.0
2015-03-06 12:10:00,47.01,47.03,46.99,47.01,85200.0,38.6771,38.6935,38.6606,38.6771,85200.0
2015-03-06 12:15:00,47.01,47.02,46.95,46.95,126600.0,38.6771,38.6853,38.6277,38.6277,126600.0
2015-03-06 12:20:00,46.96,46.97,46.93,46.93,245000.0,38.636,38.6442,38.6113,38.6113,245000.0
2015-03-06 12:25:00,46.93,46.94,46.89,46.9,86400.0,38.6113,38.6195,38.5784,38.5866,86400.0
2015-03-06 12:30:00,46.91,46.92,46.86,46.89,66400.0,38.5948,38.603,38.5537,38.5784,66400.0
2015-03-06 12:35:00,46.88,46.91,46.85,46.91,45400.0,38.5701,38.5948,38.5455,38.5948,45400.0
2015-03-06 12:40:00,46.91,46.93,46.9,46.93,35100.0,38.5948,38.6113,38.5866,38.6113,35100.0
2015-03-06 12:45:00,46.92,47.0,46.92,47.0,75000.0,38.603,38.6689,38.603,38.6689,75000.0
2015-03-06 12:50:00,47.01,47.02,46.93,46.94,76300.0,38.6771,38.6853,38.6113,38.6195,76300.0
2015-03-06 12:55:00,46.94,46.95,46.87,46.94,47800.0,38.6195,38.6277,38.5619,38.6195,47800.0
2015-03-06 13:00:00,46.94,46.97,46.9,46.93,92300.0,38.6195,38.6442,38.5866,38.6113,92300.0
2015-03-06 13:05:00,46.92,46.96,46.9,46.91,86300.0,38.603,38.636,38.5866,38.5948,86300.0
2015-03-06 13:10:00,46.92,46.98,46.92,46.97,37300.0,38.603,38.6524,38.603,38.6442,37300.0
2015-03-06 13:15:00,46.98,46.98,46.91,46.93,62900.0,38.6524,38.6524,38.5948,38.6113,62900.0
2015-03-06 13:20:00,46.92,46.93,46.82,46.83,78400.0,38.603,38.6113,38.5208,38.529,78400.0
2015-03-06 13:25:00,46.83,46.87,46.82,46.86,43000.0,38.529,38.5619,38.5208,38.5537,43000.0
2015-03-06 13:30:00,46.86,46.86,46.75,46.75,45000.0,38.5537,38.5537,38.4632,38.4632,45000.0
2015-03-06 13:35:00,46.75,46.79,46.73,46.78,26700.0,38.4632,38.4961,38.4467,38.4879,26700.0
2015-03-06 13:40:00,46.77,46.77,46.7,46.73,38100.0,38.4796,38.4796,38.422,38.4467,38100.0
2015-03-06 13:45:00,46.73,46.74,46.69,46.72,35200.0,38.4467,38.455,38.4138,38.4385,35200.0
2015-03-06 13:50:00,46.71,46.73,46.69,46.71,18000.0,38.4303,38.4467,38.4138,38.4303,18000.0
2015-03-06 13:55:00,46.71,46.75,46.71,46.74,20800.0,38.4303,38.4632,38.4303,38.455,20800.0
2015-03-06 14:00:00,46.75,46.76,46.72,46.72,46500.0,38.4632,38.4714,38.4385,38.4385,46500.0
2015-03-06 14:05:00,46.73,46.78,46.72,46.77,40500.0,38.4467,38.4879,38.4385,38.4796,40500.0
2015-03-06 14:10:00,46.78,46.78,46.73,46.74,38600.0,38.4879,38.4879,38.4467,38.455,38600.0
2015-03-06 14:15:00,46.74,46.76,46.72,46.72,19500.0,38.455,38.4714,38.4385,38.4385,19500.0
2015-03-06 14:20:00,46.72,46.73,46.6,46.61,78800.0,38.4385,38.4467,38.3398,38.348,78800.0
2015-03-06 14:25:00,46.6,46.65,46.56,46.57,96700.0,38.3398,38.3809,38.3069,38.3151,96700.0
2015-03-06 14:30:00,46.56,46.6,46.56,46.59,52500.0,38.3069,38.3398,38.3069,38.3315,52500.0
2015-03-06 14:35:00,46.59,46.59,46.48,46.48,70400.0,38.3315,38.3315,38.241,38.241,70400.0
2015-03-06 14:40:00,46.48,46.49,46.44,46.46,47400.0,38.241,38.2493,38.2081,38.2246,47400.0
2015-03-06 14:45:00,46.46,46.51,46.46,46.5,32400.0,38.2246,38.2657,38.2246,38.2575,32400.0
2015-03-06 14:50:00,46.49,46.51,46.45,46.51,32200.0,38.2493,38.2657,38.2164,38.2657,32200.0
2015-03-06 14:55:00,46.51,46.51,46.47,46.5,61500.0,38.2657,38.2657,38.2328,38.2575,61500.0
2015-03-06 15:00:00,46.5,46.59,46.48,46.58,56700.0,38.2575,38.3315,38.241,38.3233,56700.0
2015-03-06 15:05:00,46.59,46.63,46.57,46.58,80600.0,38.3315,38.3645,38.3151,38.3233,80600.0
2015-03-06 15:10:00,46.59,46.6,46.52,46.53,69900.0,38.3315,38.3398,38.2739,38.2822,69900.0
2015-03-06 15:15:00,46.54,46.57,46.53,46.57,65500.0,38.2904,38.3151,38.2822,38.3151,65500.0
2015-03-06 15:20:00,46.57,46.6,46.54,46.58,70000.0,38.3151,38.3398,38.2904,38.3233,70000.0
2015-03-06 15:25:00,46.58,46.58,46.48,46.49,52900.0,38.3233,38.3233,38.241,38.2493,52900.0
2015-03-06 15:30:00,46.49,46.54,46.44,46.45,95100.0,38.2493,38.2904,38.2081,38.2164,95100.0
2015-03-06 15:35:00,46.45,46.49,46.44,46.45,63500.0,38.2164,38.2493,38.2081,38.2164,63500.0
2015-03-06 15:40:00,46.45,46.46,46.35,46.37,120600.0,38.2164,38.2246,38.1341,38.1505,120600.0
2015-03-06 15:45:00,46.37,46.41,46.35,46.39,89700.0,38.1505,38.1834,38.1341,38.167,89700.0
2015-03-06 15:50:00,46.39,46.43,46.39,46.41,106600.0,38.167,38.1999,38.167,38.1834,106600.0
2015-03-06 15:55:00,46.4,46.53,46.38,46.51,562700.0,38.1752,38.2822,38.1588,38.2657,562700.0
2015-03-09 09:30:00,46.5,46.58,46.4,46.52,105300.0,38.2575,38.3233,38.1752,38.2739,105300.0
2015-03-09 09:35:00,46.53,46.7,46.46,46.67,75900.0,38.2822,38.422,38.2246,38.3974,75900.0
2015-03-09 09:40:00,46.68,46.75,46.61,46.61,51500.0,38.4056,38.4632,38.348,38.348,51500.0
2015-03-09 09:45:00,46.61,46.62,46.53,46.57,38700.0,38.348,38.3562,38.2822,38.3151,38700.0
2015-03-09 09:50:00,46.57,46.65,46.56,46.62,60300.0,38.3151,38.3809,38.3069,38.3562,60300.0
2015-03-09 09:55:00,46.63,46.78,46.63,46.72,48000.0,38.3645,38.4879,38.3645,38.4385,48000.0
2015-03-09 10:00:00,46.73,46.75,46.7,46.75,32600.0,38.4467,38.4632,38.422,38.4632,32600.0
2015-03-09 10:05:00,46.76,46.78,46.69,46.73,43100.0,38.4714,38.4879,38.4138,38.4467,43100.0
2015-03-09 10:10:00,46.73,46.76,46.7,46.75,39200.0,38.4467,38.4714,38.422,38.4632,39200.0
2015-03-09 10:15:00,46.74,46.74,46.56,46.57,54800.0,38.455,38.455,38.3069,38.3151,54800.0
2015-03-09 10:20:00,46.56,46.58,46.5,46.54,46200.0,38.3069,38.3233,38.2575,38.2904,46200.0
2015-03-09 10:25:00,46.53,46.64,46.52,46.63,31400.0,38.2822,38.3727,38.2739,38.3645,31400.0
2015-03-09 10:30:00,46.64,46.69,46.63,46.69,54100.0,38.3727,38.4138,38.3645,38.4138,54100.0
2015-03-09 10:35:00,46.7,46.72,46.68,46.68,55500.0,38.422,38.4385,38.4056,38.4056,55500.0
2015-03-09 10:40:00,46.68,46.75,46.67,46.73,53900.0,38.4056,38.4632,38.3974,38.4467,53900.0
2015-03-09 10:45:00,46.72,46.76,46.71,46.75,44400.0,38.4385,38.4714,38.4303,38.4632,44400.0
2015-03-09 10:50:00,46.76,46.76,46.66,46.69,50900.0,38.4714,38.4714,38.3891,38.4138,50900.0
2015-03-09 10:55:00,46.7,46.73,46.69,46.73,58000.0,38.422,38.4467,38.4138,38.4467,58000.0
2015-03-09 11:00:00,46.73,46.73,46.67,46.7,82000.0,38.4467,38.4467,38.3974,38.422,82000.0
2015-03-09 11:05:00,46.7,46.76,46.7,46.74,74800.0,38.422,38.4714,38.422,38.455,74800.0
2015-03-09 11:10:00,46.74,46.75,46.72,46.74,42900.0,38.455,38.4632,38.4385,38.455,42900.0
2015-03-09 11:15:00,46.74,46.77,46.74,46.75,41100.0,38.455,38.4796,38.455,38.4632,41100.0
2015-03-09 11:20:00,46.75,46.77,46.71,46.76,38300.0,38.4632,38.4796,38.4303,38.4714,38300.0
2015-03-09 11:25:00,46.76,46.8,46.74,46.77,33800.0,38.4714,38.5043,38.455,38.4796,33800.0
2015-03-09 11:30:00,46.78,46.79,46.76,46.77,22400.0,38.4879,38.4961,38.4714,38.4796,22400.0
2015-03-09 11:35:00,46.76,46.77,46.73,46.73,35300.0,38.4714,38.4796,38.4467,38.4467,35300.0
2015-03-09 11:40:00,46.73,46.76,46.73,46.75,35000.0,38.4467,38.4714,38.4467,38.4632,35000.0
2015-03-09 11:45:00,46.76,46.76,46.73,46.74,31700.0,38.4714,38.4714,38.4467,38.455,31700.0
2015-03-09 11:50:00,46.74,46.74,46.67,46.67,48300.0,38.455,38.455,38.3974,38.3974,48300.0
2015-03-09 11:55:00,46.67,46.75,46.66,46.75,30500.0,38.3974,38.4632,38.3891,38.4632,30500.0
2015-03-09 12:00:00,46.75,46.75,46.64,46.66,54800.0,38.4632,38.4632,38.3727,38.3891,54800.0
2015-03-09 12:05:00,46.66,46.68,46.63,46.65,36400.0,38.3891,38.4056,38.3645,38.3809,36400.0
2015-03-09 12:10:00,46.64,46.67,46.63,46.64,43700.0,38.3727,38.3974,38.3645,38.3727,43700.0
2015-03-09 12:15:00,46.64,46.66,46.62,46.64,36500.0,38.3727,38.3891,38.3562,38.3727,36500.0
2015-03-09 12:20:00,46.64,46.68,46.64,46.66,15700.0,38.3727,38.4056,38.3727,38.3891,15700.0
2015-03-09 12:25:00,46.66,46.68,46.66,46.68,33900.0,38.3891,38.4056,38.3891,38.4056,33900.0
2015-03-09 12:30:00,46.68,46.71,46.66,46.7,42500.0,38.4056,38.4303,38.3891,38.422,42500.0
2015-03-09 12:35:00,46.7,46.76,46.7,46.74,37100.0,38.422,38.4714,38.422,38.455,37100.0
2015-03-09 12:40:00,46.73,46.74,46.71,46.73,24900.0,38.4467,38.455,38.4303,38.4467,24900.0
2015-03-09 12:45:00,46.73,46.76,46.73,46.75,26700.0,38.4467,38.4714,38.4467,38.4632,26700.0
2015-03-09 12:50:00,46.75,46.78,46.75,46.78,26400.0,38.4632,38.4879,38.4632,38.4879,26400.0
2015-03-09 12:55:00,46.78,46.81,46.77,46.8,40500.0,38.4879,38.5125,38.4796,38.5043,40500.0
2015-03-09 13:00:00,46.8,46.82,46.77,46.78,56300.0,38.5043,38.5208,38.4796,38.4879,56300.0
2015-03-09 13:05:00,46.77,46.79,46.75,46.79,17900.0,38.4796,38.4961,38.4632,38.4961,17900.0
2015-03-09 13:10:00,46.79,46.81,46.78,46.78,13700.0,38.4961,38.5125,38.4879,38.4879,13700.0
2015-03-09 13:15:00,46.79,46.8,46.77,46.78,27000.0,38.4961,38.5043,38.4796,38.4879,27000.0
2015-03-09 13:20:00,46.79,46.82,46.78,46.82,19700.0,38.4961,38.5208,38.4879,38.5208,19700.0
2015-03-09 13:25:00,46.82,46.9,46.81,46.9,74900.0,38.5208,38.5866,38.5125,38.5866,74900.0
2015-03-09 13:30:00,46.91,46.92,46.88,46.9,49000.0,38.5948,38.603,38.5701,38.5866,49000.0
2015-03-09 13:35:00,46.9,46.91,46.87,46.9,20800.0,38.5866,38.5948,38.5619,38.5866,20800.0
2015-03-09 13:40:00,46.9,46.96,46.9,46.96,39200.0,38.5866,38.636,38.5866,38.636,39200.0
2015-03-09 13:45:00,46.96,46.97,46.94,46.96,19700.0,38.636,38.6442,38.6195,38.636,19700.0
2015-03-09 13:50:00,46.96,46.98,46.95,46.97,31000.0,38.636,38.6524,38.6277,38.6442,31000.0
2015-03-09 13:55:00,46.97,46.98,46.91,46.91,47500.0,38.6442,38.6524,38.5948,38.5948,47500.0
2015-03-09 14:00:00,46.91,46.91,46.88,46.88,26700.0,38.5948,38.5948,38.5701,38.5701,26700.0
2015-03-09 14:05:00,46.88,46.89,46.87,46.87,33300.0,38.5701,38.5784,38.5619,38.5619,33300.0
2015-03-09 14:10:00,46.87,46.88,46.85,46.86,34400.0,38.5619,38.5701,38.5455,38.5537,34400.0
2015-03-09 14:15:00,46.86,46.87,46.82,46.82,55600.0,38.5537,38.5619,38.5208,38.5208,55600.0
2015-03-09 14:20:00,46.81,46.84,46.81,46.84,33400.0,38.5125,38.5372,38.5125,38.5372,33400.0
2015-03-09 14:25:00,46.84,46.85,46.83,46.83,43800.0,38.5372,38.5455,38.529,38.529,43800.0
2015-03-09 14:30:00,46.83,46.84,46.76,46.79,81800.0,38.529,38.5372,38.4714,38.4961,81800.0
2015-03-09 14:35:00,46.79,46.82,46.79,46.8,41600.0,38.4961,38.5208,38.4961,38.5043,41600.0
2015-03-09 14:40:00,46.8,46.81,46.77,46.79,42600.0,38.5043,38.5125,38.4796,38.4961,42600.0
2015-03-09 14:45:00,46.79,46.84,46.79,46.83,40700.0,38.4961,38.5372,38.4961,38.529,40700.0
2015-03-09 14:50:00,46.83,46.87,46.83,46.86,28300.0,38.529,38.5619,38.529,38.5537,28300.0
2015-03-09 14:55:00,46.86,46.88,46.86,46.88,21000.0,38.5537,38.5701,38.5537,38.5701,21000.0
2015-03-09 15:00:00,46.88,46.88,46.84,46.84,44500.0,38.5701,38.5701,38.5372,38.5372,44500.0
2015-03-09 15:05:00,46.84,46.88,46.84,46.88,36100.0,38.5372,38.5701,38.5372,38.5701,36100.0
2015-03-09 15:10:00,46.88,46.89,46.86,46.87,64600.0,38.5701,38.5784,38.5537,38.5619,64600.0
2015-03-09 15:15:00,46.88,46.89,46.86,46.86,48600.0,38.5701,38.5784,38.5537,38.5537,48600.0
2015-03-09 15:20:00,46.86,46.89,46.86,46.86,40500.0,38.5537,38.5784,38.5537,38.5537,40500.0
2015-03-09 15:25:00,46.86,46.88,46.84,46.86,45700.0,38.5537,38.5701,38.5372,38.5537,45700.0
2015-03-09 15:30:00,46.86,46.93,46.86,46.93,47600.0,38.5537,38.6113,38.5537,38.6113,47600.0
2015-03-09 15:35:00,46.93,46.93,46.87,46.89,67200.0,38.6113,38.6113,38.5619,38.5784,67200.0
2015-03-09 15:40:00,46.89,46.93,46.86,46.88,70800.0,38.5784,38.6113,38.5537,38.5701,70800.0
2015-03-09 15:45:00,46.88,46.92,46.87,46.88,60700.0,38.5701,38.603,38.5619,38.5701,60700.0
2015-03-09 15:50:00,46.89,46.89,46.82,46.84,125000.0,38.5784,38.5784,38.5208,38.5372,125000.0
2015-03-09 15:55:00,46.85,46.85,46.82,46.82,117600.0,38.5455,38.5455,38.5208,38.5208,117600.0
2015-03-10 09:30:00,46.42,46.54,46.25,46.38,159900.0,38.1917,38.2904,38.0518,38.1588,159900.0
2015-03-10 09:35:00,46.39,46.41,46.3,46.32,41400.0,38.167,38.1834,38.0929,38.1094,41400.0
2015-03-10 09:40:00,46.31,46.35,46.22,46.24,61300.0,38.1012,38.1341,38.0271,38.0436,61300.0
2015-03-10 09:45:00,46.24,46.3,46.2,46.23,34600.0,38.0436,38.0929,38.0107,38.0354,34600.0
2015-03-10 09:50:00,46.23,46.34,46.2,46.34,46500.0,38.0354,38.1259,38.0107,38.1259,46500.0
2015-03-10 09:55:00,46.34,46.39,46.32,46.35,28400.0,38.1259,38.167,38.1094,38.1341,28400.0
2015-03-10 10:00:00,46.36,46.36,46.29,46.31,57200.0,38.1423,38.1423,38.0847,38.1012,57200.0
2015-03-10 10:05:00,46.31,46.36,46.27,46.36,34200.0,38.1012,38.1423,38.0683,38.1423,34200.0
2015-03-10 10:10:00,46.36,46.38,46.31,46.32,35900.0,38.1423,38.1588,38.1012,38.1094,35900.0
2015-03-10 10:15:00,46.31,46.31,46.27,46.31,32900.0,38.1012,38.1012,38.0683,38.1012,32900.0
2015-03-10 10:20:00,46.32,46.33,46.28,46.29,34600.0,38.1094,38.1176,38.0765,38.0847,34600.0
2015-03-10 10:25:00,46.29,46.35,46.26,46.34,40300.0,38.0847,38.1341,38.06,38.1259,40300.0
2015-03-10 10:30:00,46.35,46.35,46.26,46.27,53400.0,38.1341,38.1341,38.06,38.0683,53400.0
2015-03-10 10:35:00,46.26,46.31,46.24,46.3,33500.0,38.06,38.1012,38.0436,38.0929,33500.0
2015-03-10 10:40:00,46.3,46.32,46.25,46.26,74000.0,38.0929,38.1094,38.0518,38.06,74000.0
2015-03-10 10:45:00,46.26,46.29,46.24,46.27,35000.0,38.06,38.0847,38.0436,38.0683,35000.0
2015-03-10 10:50:00,46.27,46.33,46.27,46.31,53200.0,38.0683,38.1176,38.0683,38.1012,53200.0
2015-03-10 10:55:00,46.31,46.32,46.26,46.26,46100.0,38.1012,38.1094,38.06,38.06,46100.0
2015-03-10 11:00:00,46.26,46.36,46.26,46.34,35400.0,38.06,38.1423,38.06,38.1259,35400.0
2015-03-10 11:05:00,46.34,46.34,46.29,46.29,28200.0,38.1259,38.1259,38.0847,38.0847,28200.0
2015-03-10 11:10:00,46.29,46.36,46.28,46.35,28800.0,38.0847,38.1423,38.0765,38.1341,28800.0
2015-03-10 11:15:00,46.36,46.4,46.35,46.38,27400.0,38.1423,38.1752,38.1341,38.1588,27400.0
2015-03-10 11:20:00,46.38,46.44,46.35,46.39,65600.0,38.1588,38.2081,38.1341,38.167,65600.0
2015-03-10 11:25:00,46.38,46.41,46.33,46.34,51700.0,38.1588,38.1834,38.1176,38.1259,51700.0
2015-03-10 11:30:00,46.33,46.39,46.32,46.33,24600.0,38.1176,38.167,38.1094,38.1176,24600.0
2015-03-10 11:35:00,46.33,46.34,46.27,46.28,41700.0,38.1176,38.1259,38.0683,38.0765,41700.0
2015-03-10 11:40:00,46.29,46.31,46.26,46.27,28400.0,38.0847,38.1012,38.06,38.0683,28400.0
2015-03-10 11:45:00,46.27,46.3,46.24,46.25,48800.0,38.0683,38.0929,38.0436,38.0518,48800.0
2015-03-10 11:50:00,46.24,46.28,46.23,46.24,27600.0,38.0436,38.0765,38.0354,38.0436,27600.0
2015-03-10 11:55:00,46.23,46.34,46.22,46.27,87400.0,38.0354,38.1259,38.0271,38.0683,87400.0
2015-03-10 12:00:00,46.27,46.27,46.2,46.23,49000.0,38.0683,38.0683,38.0107,38.0354,49000.0
2015-03-10 12:05:00,46.23,46.3,46.21,46.29,36300.0,38.0354,38.0929,38.0189,38.0847,36300.0
2015-03-10 12:10:00,46.29,46.34,46.28,46.32,15400.0,38.0847,38.1259,38.0765,38.1094,15400.0
2015-03-10 12:15:00,46.31,46.34,46.27,46.32,35300.0,38.1012,38.1259,38.0683,38.1094,35300.0
2015-03-10 12:20:00,46.31,46.32,46.23,46.26,93400.0,38.1012,38.1094,38.0354,38.06,93400.0
2015-03-10 12:25:00,46.27,46.35,46.25,46.31,35900.0,38.0683,38.1341,38.0518,38.1012,35900.0
2015-03-10 12:30:00,46.3,46.33,46.25,46.26,49100.0,38.0929,38.1176,38.0518,38.06,49100.0
2015-03-10 12:35:00,46.26,46.36,46.26,46.35,24700.0,38.06,38.1423,38.06,38.1341,24700.0
2015-03-10 12:40:00,46.34,46.39,46.33,46.36,28900.0,38.1259,38.167,38.1176,38.1423,28900.0
2015-03-10 12:45:00,46.37,46.38,46.31,46.35,31800.0,38.1505,38.1588,38.1012,38.1341,31800.0
2015-03-10 12:50:00,46.35,46.37,46.3,46.34,30100.0,38.1341,38.1505,38.0929,38.1259,30100.0
2015-03-10 12:55:00,46.34,46.38,46.33,46.36,27100.0,38.1259,38.1588,38.1176,38.1423,27100.0
2015-03-10 13:00:00,46.35,46.37,46.33,46.36,25500.0,38.1341,38.1505,38.1176,38.1423,25500.0
2015-03-10 13:05:00,46.37,46.41,46.35,46.36,46100.0,38.1505,38.1834,38.1341,38.1423,46100.0
2015-03-10 13:10:00,46.35,46.38,46.33,46.36,30800.0,38.1341,38.1588,38.1176,38.1423,30800.0
2015-03-10 13:15:00,46.36,46.43,46.36,46.43,24200.0,38.1423,38.1999,38.1423,38.1999,24200.0
2015-03-10 13:20:00,46.44,46.5,46.44,46.49,23500.0,38.2081,38.2575,38.2081,38.2493,23500.0
2015-03-10 13:25:00,46.49,46.51,46.48,46.48,44100.0,38.2493,38.2657,38.241,38.241,44100.0
2015-03-10 13:30:00,46.48,46.48,46.44,46.45,25900.0,38.241,38.241,38.2081,38.2164,25900.0
2015-03-10 13:35:00,46.45,46.47,46.42,46.44,24900.0,38.2164,38.2328,38.1917,38.2081,24900.0
2015-03-10 13:40:00,46.43,46.46,46.42,46.46,23400.0,38.1999,38.2246,38.1917,38.2246,23400.0
2015-03-10 13:45:00,46.47,46.51,46.46,46.5,36700.0,38.2328,38.2657,38.2246,38.2575,36700.0
2015-03-10 13:50:00,46.5,46.5,46.45,46.45,27600.0,38.2575,38.2575,38.2164,38.2164,27600.0
2015-03-10 13:55:00,46.45,46.48,46.44,46.47,28200.0,38.2164,38.241,38.2081,38.2328,28200.0
2015-03-10 14:00:00,46.48,46.52,46.44,46.52,35500.0,38.241,38.2739,38.2081,38.2739,35500.0
2015-03-10 14:05:00,46.51,46.59,46.51,46.59,26000.0,38.2657,38.3315,38.2657,38.3315,26000.0
2015-03-10 14:10:00,46.58,46.61,46.41,46.43,71800.0,38.3233,38.348,38.1834,38.1999,71800.0
2015-03-10 14:15:00,46.42,46.45,46.37,46.38,43000.0,38.1917,38.2164,38.1505,38.1588,43000.0
2015-03-10 14:20:00,46.38,46.38,46.33,46.34,34500.0,38.1588,38.1588,38.1176,38.1259,34500.0
2015-03-10 14:25:00,46.34,46.4,46.34,46.39,65800.0,38.1259,38.1752,38.1259,38.167,65800.0
2015-03-10 14:30:00,46.39,46.42,46.38,46.41,23300.0,38.167,38.1917,38.1588,38.1834,23300.0
2015-03-10 14:35:00,46.41,46.42,46.36,46.4,35400.0,38.1834,38.1917,38.1423,38.1752,35400.0
2015-03-10 14:40:00,46.4,46.41,46.35,46.4,31600.0,38.1752,38.1834,38.1341,38.1752,31600.0
2015-03-10 14:45:00,46.4,46.43,46.37,46.37,52700.0,38.1752,38.1999,38.1505,38.1505,52700.0
2015-03-10 14:50:00,46.37,46.4,46.33,46.34,36200.0,38.1505,38.1752,38.1176,38.1259,36200.0
2015-03-10 14:55:00,46.34,46.36,46.32,46.35,59900.0,38.1259,38.1423,38.1094,38.1341,59900.0
2015-03-10 15:00:00,46.34,46.39,46.33,46.35,64400.0,38.1259,38.167,38.1176,38.1341,64400.0
2015-03-10 15:05:00,46.34,46.38,46.34,46.37,58500.0,38.1259,38.1588,38.1259,38.1505,58500.0
2015-03-10 15:10:00,46.37,46.4,46.35,46.36,57800.0,38.1505,38.1752,38.1341,38.1423,57800.0
2015-03-10 15:15:00,46.35,46.43,46.35,46.41,33400.0,38.1341,38.1999,38.1341,38.1834,33400.0
2015-03-10 15:20:00,46.41,46.43,46.4,46.42,42700.0,38.1834,38.1999,38.1752,38.1917,42700.0
2015-03-10 15:25:00,46.41,46.42,46.32,46.34,92900.0,38.1834,38.1917,38.1094,38.1259,92900.0
2015-03-10 15:30:00,46.35,46.36,46.3,46.31,61000.0,38.1341,38.1423,38.0929,38.1012,61000.0
2015-03-10 15:35:00,46.31,46.37,46.3,46.35,50400.0,38.1012,38.1505,38.0929,38.1341,50400.0
2015-03-10 15:40:00,46.34,46.38,46.32,46.36,99600.0,38.1259,38.1588,38.1094,38.1423,99600.0
2015-03-10 15:45:00,46.35,46.36,46.3,46.34,97100.0,38.1341,38.1423,38.0929,38.1259,97100.0
2015-03-10 15:50:00,46.33,46.33,46.26,46.27,133800.0,38.1176,38.1176,38.06,38.0683,133800.0
2015-03-10 15:55:00,46.27,46.27,46.16,46.19,489400.0,38.0683,38.0683,37.9778,38.0024,489400.0
2015-03-11 09:30:00,46.39,46.47,46.33,46.37,115100.0,38.167,38.2328,38.1176,38.1505,115100.0
2015-03-11 09:35:00,46.37,46.37,46.21,46.23,44700.0,38.1505,38.1505,38.0189,38.0354,44700.0
2015-03-11 09:40:00,46.21,46.41,46.21,46.4,37600.0,38.0189,38.1834,38.0189,38.1752,37600.0
2015-03-11 09:45:00,46.39,46.43,46.35,46.39,29900.0,38.167,38.1999,38.1341,38.167,29900.0
2015-03-11 09:50:00,46.39,46.46,46.39,46.44,35000.0,38.167,38.2246,38.167,38.2081,35000.0
2015-03-11 09:55:00,46.44,46.54,46.41,46.53,105600.0,38.2081,38.2904,38.1834,38.2822,105600.0
2015-03-11 10:00:00,46.54,46.65,46.53,46.59,100500.0,38.2904,38.3809,38.2822,38.3315,100500.0
2015-03-11 10:05:00,46.58,46.65,46.55,46.61,80500.0,38.3233,38.3809,38.2986,38.348,80500.0
2015-03-11 10:10:00,46.61,46.61,46.51,46.53,74300.0,38.348,38.348,38.2657,38.2822,74300.0
2015-03-11 10:15:00,46.53,46.55,46.49,46.51,46300.0,38.2822,38.2986,38.2493,38.2657,46300.0
2015-03-11 10:20:00,46.51,46.52,46.47,46.48,35100.0,38.2657,38.2739,38.2328,38.241,35100.0
2015-03-11 10:25:00,46.48,46.56,46.48,46.55,54000.0,38.241,38.3069,38.241,38.2986,54000.0
2015-03-11 10:30:00,46.55,46.58,46.43,46.46,105700.0,38.2986,38.3233,38.1999,38.2246,105700.0
2015-03-11 10:35:00,46.46,46.49,46.43,46.43,50600.0,38.2246,38.2493,38.1999,38.1999,50600.0
2015-03-11 10:40:00,46.43,46.45,46.31,46.33,45400.0,38.1999,38.2164,38.1012,38.1176,45400.0
2015-03-11 10:45:00,46.33,46.45,46.32,46.44,99600.0,38.1176,38.2164,38.1094,38.2081,99600.0
2015-03-11 10:50:00,46.44,46.53,46.43,46.52,92300.0,38.2081,38.2822,38.1999,38.2739,92300.0
2015-03-11 10:55:00,46.51,46.52,46.47,46.52,68400.0,38.2657,38.2739,38.2328,38.2739,68400.0
2015-03-11 11:00:00,46.52,46.55,46.5,46.54,125000.0,38.2739,38.2986,38.2575,38.2904,125000.0
2015-03-11 11:05:00,46.53,46.55,46.51,46.55,54200.0,38.2822,38.2986,38.2657,38.2986,54200.0
2015-03-11 11:10:00,46.55,46.56,46.47,46.49,88600.0,38.2986,38.3069,38.2328,38.2493,88600.0
2015-03-11 11:15:00,46.48,46.49,46.46,46.47,34200.0,38.241,38.2493,38.2246,38.2328,34200.0
2015-03-11 11:20:00,46.47,46.49,46.47,46.49,21500.0,38.2328,38.2493,38.2328,38.2493,21500.0
2015-03-11 11:25:00,46.49,46.5,46.47,46.49,43900.0,38.2493,38.2575,38.2328,38.2493,43900.0
2015-03-11 11:30:00,46.49,46.55,46.48,46.55,40100.0,38.2493,38.2986,38.241,38.2986,40100.0
2015-03-11 11:35:00,46.55,46.55,46.42,46.43,79500.0,38.2986,38.2986,38.1917,38.1999,79500.0
2015-03-11 11:40:00,46.42,46.45,46.4,46.44,25400.0,38.1917,38.2164,38.1752,38.2081,25400.0
2015-03-11 11:45:00,46.44,46.47,46.35,46.41,72500.0,38.2081,38.2328,38.1341,38.1834,72500.0
2015-03-11 11:50:00,46.4,46.46,46.37,46.46,34000.0,38.1752,38.2246,38.1505,38.2246,34000.0
2015-03-11 11:55:00,46.46,46.49,46.45,46.48,28700.0,38.2246,38.2493,38.2164,38.241,28700.0
2015-03-11 12:00:00,46.49,46.55,46.43,46.43,76300.0,38.2493,38.2986,38.1999,38.1999,76300.0
2015-03-11 12:05:00,46.43,46.44,46.4,46.42,23000.0,38.1999,38.2081,38.1752,38.1917,23000.0
2015-03-11 12:10:00,46.42,46.45,46.42,46.43,36900.0,38.1917,38.2164,38.1917,38.1999,36900.0
2015-03-11 12:15:00,46.44,46.5,46.43,46.49,21500.0,38.2081,38.2575,38.1999,38.2493,21500.0
2015-03-11 12:20:00,46.5,46.5,46.46,46.47,29600.0,38.2575,38.2575,38.2246,38.2328,29600.0
2015-03-11 12:25:00,46.48,46.48,46.43,46.47,13900.0,38.241,38.241,38.1999,38.2328,13900.0
2015-03-11 12:30:00,46.46,46.48,46.43,46.46,35900.0,38.2246,38.241,38.1999,38.2246,35900.0
2015-03-11 12:35:00,46.46,46.49,46.43,46.48,18000.0,38.2246,38.2493,38.1999,38.241,18000.0
2015-03-11 12:40:00,46.48,46.5,46.46,46.5,27500.0,38.241,38.2575,38.2246,38.2575,27500.0
2015-03-11 12:45:00,46.5,46.52,46.45,46.48,41400.0,38.2575,38.2739,38.2164,38.241,41400.0
2015-03-11 12:50:00,46.49,46.5,46.45,46.49,42700.0,38.2493,38.2575,38.2164,38.2493,42700.0
2015-03-11 12:55:00,46.49,46.52,46.47,46.51,37400.0,38.2493,38.2739,38.2328,38.2657,37400.0
2015-03-11 13:00:00,46.5,46.51,46.45,46.45,47000.0,38.2575,38.2657,38.2164,38.2164,47000.0
2015-03-11 13:05:00,46.45,46.46,46.39,46.39,35000.0,38.2164,38.2246,38.167,38.167,35000.0
2015-03-11 13:10:00,46.39,46.42,46.38,46.41,22000.0,38.167,38.1917,38.1588,38.1834,22000.0
2015-03-11 13:15:00,46.41,46.43,46.4,46.41,25300.0,38.1834,38.1999,38.1752,38.1834,25300.0
2015-03-11 13:20:00,46.41,46.41,46.37,46.39,23800.0,38.1834,38.1834,38.1505,38.167,23800.0
2015-03-11 13:25:00,46.39,46.39,46.34,46.38,26700.0,38.167,38.167,38.1259,38.1588,26700.0
2015-03-11 13:30:00,46.38,46.38,46.29,46.32,36100.0,38.1588,38.1588,38.0847,38.1094,36100.0
2015-03-11 13:35:00,46.31,46.35,46.3,46.35,23700.0,38.1012,38.1341,38.0929,38.1341,23700.0
2015-03-11 13:40:00,46.35,46.37,46.33,46.33,33200.0,38.1341,38.1505,38.1176,38.1176,33200.0
2015-03-11 13:45:00,46.33,46.33,46.25,46.26,61500.0,38.1176,38.1176,38.0518,38.06,61500.0
2015-03-11 13:50:00,46.26,46.35,46.25,46.34,29000.0,38.06,38.1341,38.0518,38.1259,29000.0
2015-03-11 13:55:00,46.35,46.39,46.34,46.37,90400.0,38.1341,38.167,38.1259,38.1505,90400.0
2015-03-11 14:00:00,46.38,46.39,46.34,46.38,48100.0,38.1588,38.167,38.1259,38.1588,48100.0
2015-03-11 14:05:00,46.37,46.44,46.37,46.44,51300.0,38.1505,38.2081,38.1505,38.2081,51300.0
2015-03-11 14:10:00,46.44,46.45,46.43,46.44,52100.0,38.2081,38.2164,38.1999,38.2081,52100.0
2015-03-11 14:15:00,46.45,46.49,46.44,46.47,58200.0,38.2164,38.2493,38.2081,38.2328,58200.0
2015-03-11 14:20:00,46.47,46.48,46.43,46.45,27000.0,38.2328,38.241,38.1999,38.2164,27000.0
2015-03-11 14:25:00,46.45,46.49,46.45,46.48,53000.0,38.2164,38.2493,38.2164,38.241,53000.0
2015-03-11 14:30:00,46.47,46.49,46.46,46.47,42100.0,38.2328,38.2493,38.2246,38.2328,42100.0
2015-03-11 14:35:00,46.46,46.5,46.44,46.5,44200.0,38.2246,38.2575,38.2081,38.2575,44200.0
2015-03-11 14:40:00,46.5,46.5,46.45,46.47,71900.0,38.2575,38.2575,38.2164,38.2328,71900.0
2015-03-11 14:45:00,46.47,46.51,46.46,46.5,66800.0,38.2328,38.2657,38.2246,38.2575,66800.0
2015-03-11 14:50:00,46.5,46.5,46.47,46.49,41700.0,38.2575,38.2575,38.2328,38.2493,41700.0
2015-03-11 14:55:00,46.49,46.52,46.48,46.51,31100.0,38.2493,38.2739,38.241,38.2657,31100.0
2015-03-11 15:00:00,46.52,46.53,46.48,46.48,112300.0,38.2739,38.2822,38.241,38.241,112300.0
2015-03-11 15:05:00,46.48,46.49,46.46,46.46,47900.0,38.241,38.2493,38.2246,38.2246,47900.0
2015-03-11 15:10:00,46.47,46.47,46.43,46.43,50600.0,38.2328,38.2328,38.1999,38.1999,50600.0
2015-03-11 15:15:00,46.44,46.46,46.43,46.45,59900.0,38.2081,38.2246,38.1999,38.2164,59900.0
2015-03-11 15:20:00,46.45,46.46,46.4,46.4,45300.0,38.2164,38.2246,38.1752,38.1752,45300.0
2015-03-11 15:25:00,46.4,46.41,46.34,46.36,65200.0,38.1752,38.1834,38.1259,38.1423,65200.0
2015-03-11 15:30:00,46.37,46.38,46.29,46.32,101300.0,38.1505,38.1588,38.0847,38.1094,101300.0
2015-03-11 15:35:00,46.32,46.33,46.3,46.32,66600.0,38.1094,38.1176,38.0929,38.1094,66600.0
2015-03-11 15:40:00,46.31,46.36,46.29,46.35,92200.0,38.1012,38.1423,38.0847,38.1341,92200.0
2015-03-11 15:45:00,46.35,46.37,46.28,46.3,99400.0,38.1341,38.1505,38.0765,38.0929,99400.0
2015-03-11 15:50:00,46.3,46.33,46.29,46.31,62400.0,38.0929,38.1176,38.0847,38.1012,62400.0
2015-03-11 15:55:00,46.31,46.36,46.29,46.3,168700.0,38.1012,38.1423,38.0847,38.0929,168700.0
2015-03-12 09:30:00,46.42,46.75,46.35,46.69,115800.0,38.1917,38.4632,38.1341,38.4138,115800.0
2015-03-12 09:35:00,46.64,46.75,46.64,46.68,54200.0,38.3727,38.4632,38.3727,38.4056,54200.0
2015-03-12 09:40:00,46.68,46.72,46.64,46.67,58300.0,38.4056,38.4385,38.3727,38.3974,58300.0
2015-03-12 09:45:00,46.68,46.69,46.62,46.67,54600.0,38.4056,38.4138,38.3562,38.3974,54600.0
2015-03-12 09:50:00,46.69,46.74,46.69,46.74,31900.0,38.4138,38.455,38.4138,38.455,31900.0
2015-03-12 09:55:00,46.74,46.76,46.68,46.74,36400.0,38.455,38.4714,38.4056,38.455,36400.0
2015-03-12 10:00:00,46.73,46.76,46.62,46.62,46400.0,38.4467,38.4714,38.3562,38.3562,46400.0
2015-03-12 10:05:00,46.62,46.65,46.56,46.64,44800.0,38.3562,38.3809,38.3069,38.3727,44800.0
2015-03-12 10:10:00,46.64,46.7,46.64,46.67,33500.0,38.3727,38.422,38.3727,38.3974,33500.0
2015-03-12 10:15:00,46.67,46.7,46.65,46.68,86100.0,38.3974,38.422,38.3809,38.4056,86100.0
2015-03-12 10:20:00,46.68,46.71,46.68,46.69,36700.0,38.4056,38.4303,38.4056,38.4138,36700.0
2015-03-12 10:25:00,46.68,46.75,46.68,46.74,37900.0,38.4056,38.4632,38.4056,38.455,37900.0
2015-03-12 10:30:00,46.74,46.8,46.74,46.77,50900.0,38.455,38.5043,38.455,38.4796,50900.0
2015-03-12 10:35:00,46.76,46.77,46.72,46.77,57500.0,38.4714,38.4796,38.4385,38.4796,57500.0
2015-03-12 10:40:00,46.76,46.78,46.73,46.75,53700.0,38.4714,38.4879,38.4467,38.4632,53700.0
2015-03-12 10:45:00,46.75,46.75,46.67,46.74,62000.0,38.4632,38.4632,38.3974,38.455,62000.0
2015-03-12 10:50:00,46.74,46.83,46.72,46.8,140400.0,38.455,38.529,38.4385,38.5043,140400.0
2015-03-12 10:55:00,46.8,46.89,46.79,46.85,83600.0,38.5043,38.5784,38.4961,38.5455,83600.0
2015-03-12 11:00:00,46.85,46.87,46.83,46.84,58400.0,38.5455,38.5619,38.529,38.5372,58400.0
2015-03-12 11:05:00,46.84,46.87,46.83,46.86,46000.0,38.5372,38.5619,38.529,38.5537,46000.0
2015-03-12 11:10:00,46.87,46.97,46.86,46.95,74900.0,38.5619,38.6442,38.5537,38.6277,74900.0
2015-03-12 11:15:00,46.95,47.07,46.95,47.06,94400.0,38.6277,38.7265,38.6277,38.7182,94400.0
2015-03-12 11:20:00,47.06,47.14,47.05,47.14,79100.0,38.7182,38.784,38.71,38.784,79100.0
2015-03-12 11:25:00,47.13,47.17,47.12,47.16,63600.0,38.7758,38.8087,38.7676,38.8005,63600.0
2015-03-12 11:30:00,47.17,47.2,47.16,47.2,93000.0,38.8087,38.8334,38.8005,38.8334,93000.0
2015-03-12 11:35:00,47.2,47.23,47.14,47.17,137700.0,38.8334,38.8581,38.784,38.8087,137700.0
2015-03-12 11:40:00,47.17,47.19,47.14,47.18,39800.0,38.8087,38.8252,38.784,38.817,39800.0
2015-03-12 11:45:00,47.18,47.24,47.18,47.24,69900.0,38.817,38.8663,38.817,38.8663,69900.0
2015-03-12 11:50:00,47.24,47.25,47.2,47.22,56900.0,38.8663,38.8746,38.8334,38.8499,56900.0
2015-03-12 11:55:00,47.21,47.22,47.11,47.11,33700.0,38.8416,38.8499,38.7594,38.7594,33700.0
2015-03-12 12:00:00,47.12,47.17,47.12,47.17,31600.0,38.7676,38.8087,38.7676,38.8087,31600.0
2015-03-12 12:05:00,47.17,47.19,47.11,47.12,27400.0,38.8087,38.8252,38.7594,38.7676,27400.0
2015-03-12 12:10:00,47.12,47.17,47.11,47.13,45500.0,38.7676,38.8087,38.7594,38.7758,45500.0
2015-03-12 12:15:00,47.13,47.18,47.12,47.15,29100.0,38.7758,38.817,38.7676,38.7923,29100.0
2015-03-12 12:20:00,47.15,47.16,47.11,47.13,38200.0,38.7923,38.8005,38.7594,38.7758,38200.0
2015-03-12 12:25:00,47.13,47.15,47.13,47.14,30100.0,38.7758,38.7923,38.7758,38.784,30100.0
2015-03-12 12:30:00,47.14,47.16,47.13,47.16,30400.0,38.784,38.8005,38.7758,38.8005,30400.0
2015-03-12 12:35:00,47.15,47.15,47.1,47.13,30400.0,38.7923,38.7923,38.7511,38.7758,30400.0
2015-03-12 12:40:00,47.12,47.12,47.07,47.1,26700.0,38.7676,38.7676,38.7265,38.7511,26700.0
2015-03-12 12:45:00,47.09,47.11,47.06,47.08,30600.0,38.7429,38.7594,38.7182,38.7347,30600.0
2015-03-12 12:50:00,47.08,47.12,47.08,47.12,18600.0,38.7347,38.7676,38.7347,38.7676,18600.0
2015-03-12 12:55:00,47.13,47.14,47.1,47.13,84700.0,38.7758,38.784,38.7511,38.7758,84700.0
2015-03-12 13:00:00,47.13,47.16,47.1,47.11,50400.0,38.7758,38.8005,38.7511,38.7594,50400.0
2015-03-12 13:05:00,47.11,47.18,47.1,47.17,29200.0,38.7594,38.817,38.7511,38.8087,29200.0
2015-03-12 13:10:00,47.16,47.17,47.13,47.14,26000.0,38.8005,38.8087,38.7758,38.784,26000.0
2015-03-12 13:15:00,47.14,47.18,47.14,47.17,42100.0,38.784,38.817,38.784,38.8087,42100.0
2015-03-12 13:20:00,47.17,47.18,47.16,47.17,38500.0,38.8087,38.817,38.8005,38.8087,38500.0
2015-03-12 13:25:00,47.16,47.18,47.13,47.13,42500.0,38.8005,38.817,38.7758,38.7758,42500.0
2015-03-12 13:30:00,47.14,47.14,47.06,47.07,40100.0,38.784,38.784,38.7182,38.7265,40100.0
2015-03-12 13:35:00,47.07,47.13,47.06,47.1,36900.0,38.7265,38.7758,38.7182,38.7511,36900.0
2015-03-12 13:40:00,47.1,47.13,47.08,47.1,116600.0,38.7511,38.7758,38.7347,38.7511,116600.0
2015-03-12 13:45:00,47.09,47.14,47.09,47.14,36000.0,38.7429,38.784,38.7429,38.784,36000.0
2015-03-12 13:50:00,47.13,47.16,47.13,47.16,31800.0,38.7758,38.8005,38.7758,38.8005,31800.0
2015-03-12 13:55:00,47.17,47.2,47.16,47.16,43900.0,38.8087,38.8334,38.8005,38.8005,43900.0
2015-03-12 14:00:00,47.16,47.17,47.09,47.11,37300.0,38.8005,38.8087,38.7429,38.7594,37300.0
2015-03-12 14:05:00,47.11,47.13,47.1,47.12,24600.0,38.7594,38.7758,38.7511,38.7676,24600.0
2015-03-12 14:10:00,47.12,47.15,47.11,47.13,29400.0,38.7676,38.7923,38.7594,38.7758,29400.0
2015-03-12 14:15:00,47.12,47.13,47.1,47.12,25400.0,38.7676,38.7758,38.7511,38.7676,25400.0
2015-03-12 14:20:00,47.12,47.14,47.11,47.13,24300.0,38.7676,38.784,38.7594,38.7758,24300.0
2015-03-12 14:25:00,47.13,47.14,47.12,47.12,39500.0,38.7758,38.784,38.7676,38.7676,39500.0
2015-03-12 14:30:00,47.13,47.13,47.11,47.12,46600.0,38.7758,38.7758,38.7594,38.7676,46600.0
2015-03-12 14:35:00,47.11,47.12,47.07,47.07,58500.0,38.7594,38.7676,38.7265,38.7265,58500.0
2015-03-12 14:40:00,47.07,47.07,47.04,47.05,61800.0,38.7265,38.7265,38.7018,38.71,61800.0
2015-03-12 14:45:00,47.06,47.12,47.05,47.11,49100.0,38.7182,38.7676,38.71,38.7594,49100.0
2015-03-12 14:50:00,47.11,47.13,47.11,47.12,34000.0,38.7594,38.7758,38.7594,38.7676,34000.0
2015-03-12 14:55:00,47.12,47.17,47.11,47.16,34600.0,38.7676,38.8087,38.7594,38.8005,34600.0
2015-03-12 15:00:00,47.17,47.24,47.17,47.23,60300.0,38.8087,38.8663,38.8087,38.8581,60300.0
2015-03-12 15:05:00,47.23,47.25,47.22,47.24,44600.0,38.8581,38.8746,38.8499,38.8663,44600.0
2015-03-12 15:10:00,47.23,47.27,47.23,47.26,46000.0,38.8581,38.891,38.8581,38.8828,46000.0
2015-03-12 15:15:00,47.25,47.26,47.19,47.2,54600.0,38.8746,38.8828,38.8252,38.8334,54600.0
2015-03-12 15:20:00,47.2,47.23,47.19,47.21,66900.0,38.8334,38.8581,38.8252,38.8416,66900.0
2015-03-12 15:25:00,47.21,47.25,47.2,47.25,58500.0,38.8416,38.8746,38.8334,38.8746,58500.0
2015-03-12 15:30:00,47.25,47.27,47.24,47.24,89500.0,38.8746,38.891,38.8663,38.8663,89500.0
2015-03-12 15:35:00,47.24,47.28,47.22,47.28,92700.0,38.8663,38.8992,38.8499,38.8992,92700.0
2015-03-12 15:40:00,47.28,47.29,47.24,47.29,113900.0,38.8992,38.9075,38.8663,38.9075,113900.0
2015-03-12 15:45:00,47.28,47.31,47.26,47.3,193900.0,38.8992,38.9239,38.8828,38.9157,193900.0
2015-03-12 15:50:00,47.3,47.3,47.27,47.27,101300.0,38.9157,38.9157,38.891,38.891,101300.0
2015-03-12 15:55:00,47.27,47.28,47.24,47.26,298500.0,38.891,38.8992,38.8663,38.8828,298500.0
2015-03-13 09:30:00,47.21,47.23,47.03,47.1,105000.0,38.8416,38.8581,38.6935,38.7511,105000.0
2015-03-13 09:35:00,47.11,47.21,47.01,47.02,87000.0,38.7594,38.8416,38.6771,38.6853,87000.0
2015-03-13 09:40:00,47.03,47.13,47.0,47.13,77600.0,38.6935,38.7758,38.6689,38.7758,77600.0
2015-03-13 09:45:00,47.12,47.22,47.1,47.19,73900.0,38.7676,38.8499,38.7511,38.8252,73900.0
2015-03-13 09:50:00,47.19,47.22,47.14,47.15,67300.0,38.8252,38.8499,38.784,38.7923,67300.0
2015-03-13 09:55:00,47.15,47.16,47.02,47.02,31800.0,38.7923,38.8005,38.6853,38.6853,31800.0
2015-03-13 10:00:00,47.03,47.05,46.95,46.96,49300.0,38.6935,38.71,38.6277,38.636,49300.0
2015-03-13 10:05:00,46.96,46.97,46.88,46.89,42400.0,38.636,38.6442,38.5701,38.5784,42400.0
2015-03-13 10:10:00,46.89,46.97,46.87,46.94,38200.0,38.5784,38.6442,38.5619,38.6195,38200.0
2015-03-13 10:15:00,46.93,47.0,46.93,46.97,51300.0,38.6113,38.6689,38.6113,38.6442,51300.0
2015-03-13 10:20:00,46.98,47.04,46.97,47.01,91800.0,38.6524,38.7018,38.6442,38.6771,91800.0
2015-03-13 10:25:00,47.01,47.02,46.96,46.99,58200.0,38.6771,38.6853,38.636,38.6606,58200.0
2015-03-13 10:30:00,46.99,46.99,46.94,46.96,49600.0,38.6606,38.6606,38.6195,38.636,49600.0
2015-03-13 10:35:00,46.96,47.0,46.91,47.0,41200.0,38.636,38.6689,38.5948,38.6689,41200.0
2015-03-13 10:40:00,46.99,47.02,46.97,46.97,87500.0,38.6606,38.6853,38.6442,38.6442,87500.0
2015-03-13 10:45:00,46.96,46.99,46.94,46.97,88300.0,38.636,38.6606,38.6195,38.6442,88300.0
2015-03-13 10:50:00,46.97,46.97,46.85,46.86,68300.0,38.6442,38.6442,38.5455,38.5537,68300.0
2015-03-13 10:55:00,46.85,46.86,46.77,46.78,47300.0,38.5455,38.5537,38.4796,38.4879,47300.0
2015-03-13 11:00:00,46.78,46.85,46.75,46.83,42400.0,38.4879,38.5455,38.4632,38.529,42400.0
2015-03-13 11:05:00,46.83,46.85,46.8,46.85,39600.0,38.529,38.5455,38.5043,38.5455,39600.0
2015-03-13 11:10:00,46.85,46.94,46.85,46.94,39700.0,38.5455,38.6195,38.5455,38.6195,39700.0
2015-03-13 11:15:00,46.93,46.94,46.85,46.87,66200.0,38.6113,38.6195,38.5455,38.5619,66200.0
2015-03-13 11:20:00,46.87,46.9,46.83,46.84,46500.0,38.5619,38.5866,38.529,38.5372,46500.0
2015-03-13 11:25:00,46.84,46.87,46.81,46.82,59400.0,38.5372,38.5619,38.5125,38.5208,59400.0
2015-03-13 11:30:00,46.81,46.84,46.73,46.79,44800.0,38.5125,38.5372,38.4467,38.4961,44800.0
2015-03-13 11:35:00,46.79,46.79,46.74,46.79,25500.0,38.4961,38.4961,38.455,38.4961,25500.0
2015-03-13 11:40:00,46.8,46.83,46.79,46.82,28100.0,38.5043,38.529,38.4961,38.5208,28100.0
2015-03-13 11:45:00,46.82,46.82,46.7,46.76,47500.0,38.5208,38.5208,38.422,38.4714,47500.0
2015-03-13 11:50:00,46.77,46.85,46.76,46.85,21600.0,38.4796,38.5455,38.4714,38.5455,21600.0
2015-03-13 11:55:00,46.85,46.91,46.84,46.9,41100.0,38.5455,38.5948,38.5372,38.5866,41100.0
2015-03-13 12:00:00,46.9,46.91,46.78,46.81,33600.0,38.5866,38.5948,38.4879,38.5125,33600.0
2015-03-13 12:05:00,46.81,46.88,46.81,46.84,30600.0,38.5125,38.5701,38.5125,38.5372,30600.0
2015-03-13 12:10:00,46.84,46.86,46.77,46.77,24600.0,38.5372,38.5537,38.4796,38.4796,24600.0
2015-03-13 12:15:00,46.77,46.78,46.7,46.75,44300.0,38.4796,38.4879,38.422,38.4632,44300.0
2015-03-13 12:20:00,46.75,46.83,46.74,46.82,21800.0,38.4632,38.529,38.455,38.5208,21800.0
2015-03-13 12:25:00,46.82,46.84,46.79,46.82,38000.0,38.5208,38.5372,38.4961,38.5208,38000.0
2015-03-13 12:30:00,46.82,46.87,46.81,46.86,21400.0,38.5208,38.5619,38.5125,38.5537,21400.0
2015-03-13 12:35:00,46.86,46.93,46.85,46.88,31100.0,38.5537,38.6113,38.5455,38.5701,31100.0
2015-03-13 12:40:00,46.88,46.92,46.86,46.92,28600.0,38.5701,38.603,38.5537,38.603,28600.0
2015-03-13 12:45:00,46.92,46.92,46.82,46.85,23300.0,38.603,38.603,38.5208,38.5455,23300.0
2015-03-13 12:50:00,46.85,46.86,46.79,46.8,19300.0,38.5455,38.5537,38.4961,38.5043,19300.0
2015-03-13 12:55:00,46.8,46.88,46.8,46.86,43000.0,38.5043,38.5701,38.5043,38.5537,43000.0
2015-03-13 13:00:00,46.86,46.86,46.79,46.81,33700.0,38.5537,38.5537,38.4961,38.5125,33700.0
2015-03-13 13:05:00,46.81,46.87,46.8,46.82,33500.0,38.5125,38.5619,38.5043,38.5208,33500.0
2015-03-13 13:10:00,46.82,46.82,46.79,46.8,39800.0,38.5208,38.5208,38.4961,38.5043,39800.0
2015-03-13 13:15:00,46.79,46.79,46.73,46.76,18000.0,38.4961,38.4961,38.4467,38.4714,18000.0
2015-03-13 13:20:00,46.75,46.76,46.68,46.7,32500.0,38.4632,38.4714,38.4056,38.422,32500.0
2015-03-13 13:25:00,46.71,46.72,46.62,46.63,35200.0,38.4303,38.4385,38.3562,38.3645,35200.0
2015-03-13 13:30:00,46.63,46.7,46.62,46.68,31900.0,38.3645,38.422,38.3562,38.4056,31900.0
2015-03-13 13:35:00,46.68,46.75,46.67,46.75,15200.0,38.4056,38.4632,38.3974,38.4632,15200.0
2015-03-13 13:40:00,46.75,46.82,46.75,46.81,30200.0,38.4632,38.5208,38.4632,38.5125,30200.0
2015-03-13 13:45:00,46.81,46.81,46.74,46.74,16300.0,38.5125,38.5125,38.455,38.455,16300.0
2015-03-13 13:50:00,46.75,46.76,46.72,46.75,37100.0,38.4632,38.4714,38.4385,38.4632,37100.0
2015-03-13 13:55:00,46.75,46.75,46.72,46.72,22600.0,38.4632,38.4632,38.4385,38.4385,22600.0
2015-03-13 14:00:00,46.73,46.73,46.65,46.69,49100.0,38.4467,38.4467,38.3809,38.4138,49100.0
2015-03-13 14:05:00,46.69,46.75,46.68,46.71,33000.0,38.4138,38.4632,38.4056,38.4303,33000.0
2015-03-13 14:10:00,46.71,46.75,46.68,46.75,41200.0,38.4303,38.4632,38.4056,38.4632,41200.0
2015-03-13 14:15:00,46.75,46.83,46.74,46.81,45500.0,38.4632,38.529,38.455,38.5125,45500.0
2015-03-13 14:20:00,46.81,46.82,46.74,46.78,37500.0,38.5125,38.5208,38.455,38.4879,37500.0
2015-03-13 14:25:00,46.79,46.79,46.71,46.77,31700.0,38.4961,38.4961,38.4303,38.4796,31700.0
2015-03-13 14:30:00,46.77,46.79,46.75,46.79,22500.0,38.4796,38.4961,38.4632,38.4961,22500.0
2015-03-13 14:35:00,46.79,46.79,46.68,46.69,29400.0,38.4961,38.4961,38.4056,38.4138,29400.0
2015-03-13 14:40:00,46.69,46.69,46.61,46.64,41600.0,38.4138,38.4138,38.348,38.3727,41600.0
2015-03-13 14:45:00,46.64,46.73,46.64,46.69,39000.0,38.3727,38.4467,38.3727,38.4138,39000.0
2015-03-13 14:50:00,46.69,46.75,46.69,46.71,32500.0,38.4138,38.4632,38.4138,38.4303,32500.0
2015-03-13 14:55:00,46.71,46.8,46.69,46.79,34100.0,38.4303,38.5043,38.4138,38.4961,34100.0
2015-03-13 15:00:00,46.8,46.81,46.74,46.74,36500.0,38.5043,38.5125,38.455,38.455,36500.0
2015-03-13 15:05:00,46.74,46.79,46.74,46.74,31100.0,38.455,38.4961,38.455,38.455,31100.0
2015-03-13 15:10:00,46.75,46.81,46.75,46.78,41700.0,38.4632,38.5125,38.4632,38.4879,41700.0
2015-03-13 15:15:00,46.78,46.85,46.78,46.83,42600.0,38.4879,38.5455,38.4879,38.529,42600.0
2015-03-13 15:20:00,46.83,46.88,46.81,46.88,38500.0,38.529,38.5701,38.5125,38.5701,38500.0
2015-03-13 15:25:00,46.87,46.9,46.82,46.88,67700.0,38.5619,38.5866,38.5208,38.5701,67700.0
2015-03-13 15:30:00,46.89,46.91,46.83,46.84,75100.0,38.5784,38.5948,38.529,38.5372,75100.0
2015-03-13 15:35:00,46.85,46.88,46.83,46.87,57200.0,38.5455,38.5701,38.529,38.5619,57200.0
2015-03-13 15:40:00,46.88,46.96,46.87,46.88,75100.0,38.5701,38.636,38.5619,38.5701,75100.0
2015-03-13 15:45:00,46.87,46.89,46.85,46.88,84900.0,38.5619,38.5784,38.5455,38.5701,84900.0
2015-03-13 15:50:00,46.89,46.96,46.89,46.96,93100.0,38.5784,38.636,38.5784,38.636,93100.0
2015-03-13 15:55:00,46.96,46.96,46.87,46.88,281700.0,38.636,38.636,38.5619,38.5701,281700.0
2015-03-16 09:30:00,47.12,47.35,47.12,47.3,152900.0,38.7676,38.9568,38.7676,38.9157,152900.0
2015-03-16 09:35:00,47.32,47.48,47.32,47.46,78500.0,38.9321,39.0638,38.9321,39.0473,78500.0
2015-03-16 09:40:00,47.47,47.59,47.47,47.58,109500.0,39.0556,39.1543,39.0556,39.1461,109500.0
2015-03-16 09:45:00,47.59,47.7,47.58,47.69,67900.0,39.1543,39.2448,39.1461,39.2366,67900.0
2015-03-16 09:50:00,47.68,47.75,47.55,47.56,101100.0,39.2283,39.2859,39.1214,39.1296,101100.0
2015-03-16 09:55:00,47.56,47.67,47.53,47.65,100200.0,39.1296,39.2201,39.1049,39.2036,100200.0
2015-03-16 10:00:00,47.64,47.69,47.56,47.59,71100.0,39.1954,39.2366,39.1296,39.1543,71100.0
2015-03-16 10:05:00,47.59,47.74,47.58,47.74,49200.0,39.1543,39.2777,39.1461,39.2777,49200.0
2015-03-16 10:10:00,47.74,47.79,47.73,47.73,87400.0,39.2777,39.3188,39.2695,39.2695,87400.0
2015-03-16 10:15:00,47.74,47.78,47.71,47.77,37300.0,39.2777,39.3106,39.253,39.3024,37300.0
2015-03-16 10:20:00,47.77,47.8,47.76,47.78,42700.0,39.3024,39.3271,39.2941,39.3106,42700.0
2015-03-16 10:25:00,47.79,47.84,47.76,47.76,84400.0,39.3188,39.36,39.2941,39.2941,84400.0
2015-03-16 10:30:00,47.77,47.78,47.69,47.77,44000.0,39.3024,39.3106,39.2366,39.3024,44000.0
2015-03-16 10:35:00,47.77,47.79,47.68,47.69,46300.0,39.3024,39.3188,39.2283,39.2366,46300.0
2015-03-16 10:40:00,47.69,47.73,47.65,47.67,45900.0,39.2366,39.2695,39.2036,39.2201,45900.0
2015-03-16 10:45:00,47.67,47.69,47.64,47.69,25600.0,39.2201,39.2366,39.1954,39.2366,25600.0
2015-03-16 10:50:00,47.69,47.72,47.68,47.71,37900.0,39.2366,39.2612,39.2283,39.253,37900.0
2015-03-16 10:55:00,47.71,47.76,47.7,47.75,32500.0,39.253,39.2941,39.2448,39.2859,32500.0
2015-03-16 11:00:00,47.75,47.76,47.7,47.7,56700.0,39.2859,39.2941,39.2448,39.2448,56700.0
2015-03-16 11:05:00,47.7,47.77,47.69,47.72,35400.0,39.2448,39.3024,39.2366,39.2612,35400.0
2015-03-16 11:10:00,47.73,47.8,47.72,47.76,53700.0,39.2695,39.3271,39.2612,39.2941,53700.0
2015-03-16 11:15:00,47.76,47.76,47.72,47.72,33500.0,39.2941,39.2941,39.2612,39.2612,33500.0
2015-03-16 11:20:00,47.73,47.76,47.72,47.76,42400.0,39.2695,39.2941,39.2612,39.2941,42400.0
2015-03-16 11:25:00,47.77,47.79,47.74,47.76,28500.0,39.3024,39.3188,39.2777,39.2941,28500.0
2015-03-16 11:30:00,47.76,47.79,47.71,47.71,41100.0,39.2941,39.3188,39.253,39.253,41100.0
2015-03-16 11:35:00,47.71,47.72,47.67,47.68,29900.0,39.253,39.2612,39.2201,39.2283,29900.0
2015-03-16 11:40:00,47.68,47.68,47.64,47.64,33200.0,39.2283,39.2283,39.1954,39.1954,33200.0
2015-03-16 11:45:00,47.65,47.72,47.64,47.72,31700.0,39.2036,39.2612,39.1954,39.2612,31700.0
2015-03-16 11:50:00,47.72,47.81,47.7,47.79,79300.0,39.2612,39.3353,39.2448,39.3188,79300.0
2015-03-16 11:55:00,47.79,47.83,47.75,47.76,42200.0,39.3188,39.3517,39.2859,39.2941,42200.0
2015-03-16 12:00:00,47.76,47.77,47.69,47.69,23500.0,39.2941,39.3024,39.2366,39.2366,23500.0
2015-03-16 12:05:00,47.69,47.7,47.66,47.69,18900.0,39.2366,39.2448,39.2119,39.2366,18900.0
2015-03-16 12:10:00,47.69,47.69,47.66,47.68,17800.0,39.2366,39.2366,39.2119,39.2283,17800.0
2015-03-16 12:15:00,47.68,47.69,47.66,47.67,27000.0,39.2283,39.2366,39.2119,39.2201,27000.0
2015-03-16 12:20:00,47.67,47.69,47.64,47.68,23200.0,39.2201,39.2366,39.1954,39.2283,23200.0
2015-03-16 12:25:00,47.67,47.74,47.66,47.7,36700.0,39.2201,39.2777,39.2119,39.2448,36700.0
2015-03-16 12:30:00,47.7,47.72,47.68,47.69,20700.0,39.2448,39.2612,39.2283,39.2366,20700.0
2015-03-16 12:35:00,47.69,47.74,47.69,47.74,19500.0,39.2366,39.2777,39.2366,39.2777,19500.0
2015-03-16 12:40:00,47.74,47.76,47.7,47.7,21400.0,39.2777,39.2941,39.2448,39.2448,21400.0
2015-03-16 12:45:00,47.71,47.75,47.7,47.71,20200.0,39.253,39.2859,39.2448,39.253,20200.0
2015-03-16 12:50:00,47.71,47.74,47.69,47.69,51500.0,39.253,39.2777,39.2366,39.2366,51500.0
2015-03-16 12:55:00,47.7,47.7,47.65,47.67,36700.0,39.2448,39.2448,39.2036,39.2201,36700.0
2015-03-16 13:00:00,47.66,47.67,47.6,47.61,27600.0,39.2119,39.2201,39.1625,39.1707,27600.0
2015-03-16 13:05:00,47.6,47.61,47.59,47.61,25000.0,39.1625,39.1707,39.1543,39.1707,25000.0
2015-03-16 13:10:00,47.61,47.68,47.59,47.68,21300.0,39.1707,39.2283,39.1543,39.2283,21300.0
2015-03-16 13:15:00,47.69,47.72,47.67,47.72,18500.0,39.2366,39.2612,39.2201,39.2612,18500.0
2015-03-16 13:20:00,47.72,47.72,47.67,47.67,21300.0,39.2612,39.2612,39.2201,39.2201,21300.0
2015-03-16 13:25:00,47.67,47.69,47.66,47.69,16400.0,39.2201,39.2366,39.2119,39.2366,16400.0
2015-03-16 13:30:00,47.69,47.71,47.66,47.69,18600.0,39.2366,39.253,39.2119,39.2366,18600.0
2015-03-16 13:35:00,47.69,47.74,47.69,47.74,13400.0,39.2366,39.2777,39.2366,39.2777,13400.0
2015-03-16 13:40:00,47.73,47.76,47.7,47.72,34600.0,39.2695,39.2941,39.2448,39.2612,34600.0
2015-03-16 13:45:00,47.72,47.78,47.72,47.76,20200.0,39.2612,39.3106,39.2612,39.2941,20200.0
2015-03-16 13:50:00,47.77,47.79,47.76,47.78,22900.0,39.3024,39.3188,39.2941,39.3106,22900.0
2015-03-16 13:55:00,47.78,47.79,47.77,47.79,24400.0,39.3106,39.3188,39.3024,39.3188,24400.0
2015-03-16 14:00:00,47.78,47.79,47.74,47.74,35000.0,39.3106,39.3188,39.2777,39.2777,35000.0
2015-03-16 14:05:00,47.74,47.74,47.71,47.72,24400.0,39.2777,39.2777,39.253,39.2612,24400.0
2015-03-16 14:10:00,47.72,47.73,47.68,47.73,22600.0,39.2612,39.2695,39.2283,39.2695,22600.0
2015-03-16 14:15:00,47.73,47.78,47.73,47.77,28900.0,39.2695,39.3106,39.2695,39.3024,28900.0
2015-03-16 14:20:00,47.78,47.82,47.78,47.79,45300.0,39.3106,39.3435,39.3106,39.3188,45300.0
2015-03-16 14:25:00,47.79,47.81,47.78,47.8,28600.0,39.3188,39.3353,39.3106,39.3271,28600.0
2015-03-16 14:30:00,47.8,47.82,47.78,47.81,52200.0,39.3271,39.3435,39.3106,39.3353,52200.0
2015-03-16 14:35:00,47.81,47.82,47.75,47.77,30000.0,39.3353,39.3435,39.2859,39.3024,30000.0
2015-03-16 14:40:00,47.77,47.82,47.77,47.81,30000.0,39.3024,39.3435,39.3024,39.3353,30000.0
2015-03-16 14:45:00,47.81,47.82,47.76,47.78,48600.0,39.3353,39.3435,39.2941,39.3106,48600.0
2015-03-16 14:50:00,47.78,47.81,47.78,47.79,28300.0,39.3106,39.3353,39.3106,39.3188,28300.0
2015-03-16 14:55:00,47.79,47.83,47.77,47.81,35700.0,39.3188,39.3517,39.3024,39.3353,35700.0
2015-03-16 15:00:00,47.82,47.85,47.82,47.82,48600.0,39.3435,39.3682,39.3435,39.3435,48600.0
2015-03-16 15:05:00,47.83,47.83,47.76,47.76,24500.0,39.3517,39.3517,39.2941,39.2941,24500.0
2015-03-16 15:10:00,47.76,47.8,47.76,47.79,39100.0,39.2941,39.3271,39.2941,39.3188,39100.0
2015-03-16 15:15:00,47.8,47.8,47.76,47.77,39000.0,39.3271,39.3271,39.2941,39.3024,39000.0
2015-03-16 15:20:00,47.77,47.78,47.71,47.73,61500.0,39.3024,39.3106,39.253,39.2695,61500.0
2015-03-16 15:25:00,47.74,47.76,47.73,47.75,31300.0,39.2777,39.2941,39.2695,39.2859,31300.0
2015-03-16 15:30:00,47.75,47.78,47.75,47.78,94100.0,39.2859,39.3106,39.2859,39.3106,94100.0
2015-03-16 15:35:00,47.78,47.78,47.73,47.74,62300.0,39.3106,39.3106,39.2695,39.2777,62300.0
2015-03-16 15:40:00,47.74,47.78,47.73,47.75,68200.0,39.2777,39.3106,39.2695,39.2859,68200.0
2015-03-16 15:45:00,47.76,47.77,47.69,47.7,87100.0,39.2941,39.3024,39.2366,39.2448,87100.0
2015-03-16 15:50:00,47.71,47.72,47.69,47.72,124200.0,39.253,39.2612,39.2366,39.2612,124200.0
2015-03-16 15:55:00,47.72,47.83,47.71,47.82,271800.0,39.2612,39.3517,39.253,39.3435,271800.0
2015-03-17 09:30:00,47.43,47.8,47.43,47.47,90100.0,39.0226,39.3271,39.0226,39.0556,90100.0
2015-03-17 09:35:00,47.47,47.48,47.31,47.33,99500.0,39.0556,39.0638,38.9239,38.9404,99500.0
2015-03-17 09:40:00,47.32,47.35,47.26,47.3,33200.0,38.9321,38.9568,38.8828,38.9157,33200.0
2015-03-17 09:45:00,47.3,47.37,47.22,47.22,32600.0,38.9157,38.9733,38.8499,38.8499,32600.0
2015-03-17 09:50:00,47.22,47.31,47.19,47.29,31000.0,38.8499,38.9239,38.8252,38.9075,31000.0
2015-03-17 09:55:00,47.3,47.36,47.3,47.34,27300.0,38.9157,38.9651,38.9157,38.9486,27300.0
2015-03-17 10:00:00,47.35,47.35,47.24,47.31,41800.0,38.9568,38.9568,38.8663,38.9239,41800.0
2015-03-17 10:05:00,47.31,47.37,47.29,47.34,43600.0,38.9239,38.9733,38.9075,38.9486,43600.0
2015-03-17 10:10:00,47.33,47.43,47.33,47.35,33300.0,38.9404,39.0226,38.9404,38.9568,33300.0
2015-03-17 10:15:00,47.36,47.44,47.34,47.44,32900.0,38.9651,39.0309,38.9486,39.0309,32900.0
2015-03-17 10:20:00,47.44,47.45,47.4,47.44,47000.0,39.0309,39.0391,38.998,39.0309,47000.0
2015-03-17 10:25:00,47.44,47.48,47.43,47.48,31000.0,39.0309,39.0638,39.0226,39.0638,31000.0
2015-03-17 10:30:00,47.49,47.54,47.49,47.51,30100.0,39.072,39.1131,39.072,39.0885,30100.0
2015-03-17 10:35:00,47.51,47.51,47.39,47.44,49200.0,39.0885,39.0885,38.9897,39.0309,49200.0
2015-03-17 10:40:00,47.44,47.45,47.39,47.42,27100.0,39.0309,39.0391,38.9897,39.0144,27100.0
2015-03-17 10:45:00,47.42,47.43,47.39,47.39,31000.0,39.0144,39.0226,38.9897,38.9897,31000.0
2015-03-17 10:50:00,47.38,47.4,47.34,47.34,33800.0,38.9815,38.998,38.9486,38.9486,33800.0
2015-03-17 10:55:00,47.34,47.35,47.25,47.27,69900.0,38.9486,38.9568,38.8746,38.891,69900.0
2015-03-17 11:00:00,47.27,47.28,47.21,47.24,40000.0,38.891,38.8992,38.8416,38.8663,40000.0
2015-03-17 11:05:00,47.24,47.26,47.19,47.26,43500.0,38.8663,38.8828,38.8252,38.8828,43500.0
2015-03-17 11:10:00,47.26,47.32,47.24,47.31,25400.0,38.8828,38.9321,38.8663,38.9239,25400.0
2015-03-17 11:15:00,47.31,47.32,47.16,47.16,44600.0,38.9239,38.9321,38.8005,38.8005,44600.0
2015-03-17 11:20:00,47.15,47.18,47.09,47.11,45400.0,38.7923,38.817,38.7429,38.7594,45400.0
2015-03-17 11:25:00,47.1,47.2,47.1,47.19,36400.0,38.7511,38.8334,38.7511,38.8252,36400.0
2015-03-17 11:30:00,47.2,47.2,47.13,47.14,55500.0,38.8334,38.8334,38.7758,38.784,55500.0
2015-03-17 11:35:00,47.13,47.16,47.12,47.13,49200.0,38.7758,38.8005,38.7676,38.7758,49200.0
2015-03-17 11:40:00,47.12,47.18,47.12,47.18,120000.0,38.7676,38.817,38.7676,38.817,120000.0
2015-03-17 11:45:00,47.18,47.22,47.17,47.19,42500.0,38.817,38.8499,38.8087,38.8252,42500.0
2015-03-17 11:50:00,47.2,47.2,47.16,47.19,31000.0,38.8334,38.8334,38.8005,38.8252,31000.0
2015-03-17 11:55:00,47.2,47.25,47.2,47.25,42000.0,38.8334,38.8746,38.8334,38.8746,42000.0
2015-03-17 12:00:00,47.25,47.25,47.19,47.2,32700.0,38.8746,38.8746,38.8252,38.8334,32700.0
2015-03-17 12:05:00,47.2,47.21,47.17,47.18,23000.0,38.8334,38.8416,38.8087,38.817,23000.0
2015-03-17 12:10:00,47.19,47.22,47.18,47.2,41600.0,38.8252,38.8499,38.817,38.8334,41600.0
2015-03-17 12:15:00,47.2,47.21,47.16,47.18,23200.0,38.8334,38.8416,38.8005,38.817,23200.0
2015-03-17 12:20:00,47.19,47.22,47.17,47.17,22100.0,38.8252,38.8499,38.8087,38.8087,22100.0
2015-03-17 12:25:00,47.17,47.23,47.17,47.22,50500.0,38.8087,38.8581,38.8087,38.8499,50500.0
2015-03-17 12:30:00,47.22,47.25,47.21,47.23,29600.0,38.8499,38.8746,38.8416,38.8581,29600.0
2015-03-17 12:35:00,47.24,47.28,47.22,47.25,27100.0,38.8663,38.8992,38.8499,38.8746,27100.0
2015-03-17 12:40:00,47.26,47.26,47.23,47.23,43100.0,38.8828,38.8828,38.8581,38.8581,43100.0
2015-03-17 12:45:00,47.23,47.24,47.2,47.21,25700.0,38.8581,38.8663,38.8334,38.8416,25700.0
2015-03-17 12:50:00,47.21,47.22,47.19,47.2,24000.0,38.8416,38.8499,38.8252,38.8334,24000.0
2015-03-17 12:55:00,47.2,47.26,47.19,47.26,45100.0,38.8334,38.8828,38.8252,38.8828,45100.0
2015-03-17 13:00:00,47.26,47.26,47.23,47.26,21200.0,38.8828,38.8828,38.8581,38.8828,21200.0
2015-03-17 13:05:00,47.26,47.29,47.24,47.27,31700.0,38.8828,38.9075,38.8663,38.891,31700.0
2015-03-17 13:10:00,47.27,47.29,47.25,47.26,22300.0,38.891,38.9075,38.8746,38.8828,22300.0
2015-03-17 13:15:00,47.26,47.29,47.22,47.22,38300.0,38.8828,38.9075,38.8499,38.8499,38300.0
2015-03-17 13:20:00,47.23,47.25,47.22,47.24,29500.0,38.8581,38.8746,38.8499,38.8663,29500.0
2015-03-17 13:25:00,47.24,47.24,47.2,47.23,23500.0,38.8663,38.8663,38.8334,38.8581,23500.0
2015-03-17 13:30:00,47.23,47.24,47.23,47.24,25300.0,38.8581,38.8663,38.8581,38.8663,25300.0
2015-03-17 13:35:00,47.23,47.24,47.19,47.19,63400.0,38.8581,38.8663,38.8252,38.8252,63400.0
2015-03-17 13:40:00,47.18,47.24,47.18,47.21,39900.0,38.817,38.8663,38.817,38.8416,39900.0
2015-03-17 13:45:00,47.21,47.21,47.13,47.14,84600.0,38.8416,38.8416,38.7758,38.784,84600.0
2015-03-17 13:50:00,47.14,47.19,47.14,47.16,66800.0,38.784,38.8252,38.784,38.8005,66800.0
2015-03-17 13:55:00,47.17,47.23,47.16,47.22,67500.0,38.8087,38.8581,38.8005,38.8499,67500.0
2015-03-17 14:00:00,47.22,47.22,47.16,47.17,111700.0,38.8499,38.8499,38.8005,38.8087,111700.0
2015-03-17 14:05:00,47.17,47.2,47.15,47.15,81900.0,38.8087,38.8334,38.7923,38.7923,81900.0
2015-03-17 14:10:00,47.15,47.16,47.14,47.16,51700.0,38.7923,38.8005,38.784,38.8005,51700.0
2015-03-17 14:15:00,47.15,47.15,47.13,47.13,30500.0,38.7923,38.7923,38.7758,38.7758,30500.0
2015-03-17 14:20:00,47.13,47.15,47.11,47.11,56900.0,38.7758,38.7923,38.7594,38.7594,56900.0
2015-03-17 14:25:00,47.11,47.15,47.1,47.14,55900.0,38.7594,38.7923,38.7511,38.784,55900.0
2015-03-17 14:30:00,47.14,47.16,47.13,47.15,76600.0,38.784,38.8005,38.7758,38.7923,76600.0
2015-03-17 14:35:00,47.15,47.15,47.12,47.15,100000.0,38.7923,38.7923,38.7676,38.7923,100000.0
2015-03-17 14:40:00,47.14,47.15,47.11,47.12,44400.0,38.784,38.7923,38.7594,38.7676,44400.0
2015-03-17 14:45:00,47.12,47.15,47.11,47.14,75900.0,38.7676,38.7923,38.7594,38.784,75900.0
2015-03-17 14:50:00,47.14,47.14,47.1,47.13,59800.0,38.784,38.784,38.7511,38.7758,59800.0
2015-03-17 14:55:00,47.13,47.15,47.12,47.15,35300.0,38.7758,38.7923,38.7676,38.7923,35300.0
2015-03-17 15:00:00,47.14,47.17,47.13,47.16,82500.0,38.784,38.8087,38.7758,38.8005,82500.0
2015-03-17 15:05:00,47.17,47.19,47.16,47.16,66500.0,38.8087,38.8252,38.8005,38.8005,66500.0
2015-03-17 15:10:00,47.16,47.23,47.16,47.23,51100.0,38.8005,38.8581,38.8005,38.8581,51100.0
2015-03-17 15:15:00,47.23,47.23,47.2,47.22,60300.0,38.8581,38.8581,38.8334,38.8499,60300.0
2015-03-17 15:20:00,47.22,47.23,47.2,47.21,94100.0,38.8499,38.8581,38.8334,38.8416,94100.0
2015-03-17 15:25:00,47.21,47.21,47.2,47.21,49000.0,38.8416,38.8416,38.8334,38.8416,49000.0
2015-03-17 15:30:00,47.21,47.22,47.2,47.21,83900.0,38.8416,38.8499,38.8334,38.8416,83900.0
2015-03-17 15:35:00,47.22,47.22,47.17,47.17,127300.0,38.8499,38.8499,38.8087,38.8087,127300.0
2015-03-17 15:40:00,47.18,47.18,47.1,47.16,94100.0,38.817,38.817,38.7511,38.8005,94100.0
2015-03-17 15:45:00,47.16,47.2,47.15,47.18,133200.0,38.8005,38.8334,38.7923,38.817,133200.0
2015-03-17 15:50:00,47.19,47.19,47.13,47.16,152500.0,38.8252,38.8252,38.7758,38.8005,152500.0
2015-03-17 15:55:00,47.15,47.15,47.06,47.1,481000.0,38.7923,38.7923,38.7182,38.7511,481000.0
2015-03-18 09:30:00,46.87,46.98,46.69,46.7,152800.0,38.5619,38.6524,38.4138,38.422,152800.0
2015-03-18 09:35:00,46.7,46.84,46.69,46.8,56700.0,38.422,38.5372,38.4138,38.5043,56700.0
2015-03-18 09:40:00,46.81,46.91,46.77,46.79,65100.0,38.5125,38.5948,38.4796,38.4961,65100.0
2015-03-18 09:45:00,46.78,46.87,46.75,46.87,42800.0,38.4879,38.5619,38.4632,38.5619,42800.0
2015-03-18 09:50:00,46.86,47.0,46.84,46.94,59400.0,38.5537,38.6689,38.5372,38.6195,59400.0
2015-03-18 09:55:00,46.94,46.94,46.79,46.81,70100.0,38.6195,38.6195,38.4961,38.5125,70100.0
2015-03-18 10:00:00,46.81,46.89,46.77,46.8,56400.0,38.5125,38.5784,38.4796,38.5043,56400.0
2015-03-18 10:05:00,46.8,46.83,46.78,46.81,54400.0,38.5043,38.529,38.4879,38.5125,54400.0
2015-03-18 10:10:00,46.81,46.87,46.78,46.79,47000.0,38.5125,38.5619,38.4879,38.4961,47000.0
2015-03-18 10:15:00,46.79,46.85,46.78,46.8,107100.0,38.4961,38.5455,38.4879,38.5043,107100.0
2015-03-18 10:20:00,46.79,46.88,46.75,46.88,40000.0,38.4961,38.5701,38.4632,38.5701,40000.0
2015-03-18 10:25:00,46.89,46.9,46.82,46.83,45000.0,38.5784,38.5866,38.5208,38.529,45000.0
2015-03-18 10:30:00,46.83,46.85,46.8,46.83,37800.0,38.529,38.5455,38.5043,38.529,37800.0
2015-03-18 10:35:00,46.83,46.86,46.8,46.86,40300.0,38.529,38.5537,38.5043,38.5537,40300.0
2015-03-18 10:40:00,46.86,46.87,46.79,46.82,29500.0,38.5537,38.5619,38.4961,38.5208,29500.0
2015-03-18 10:45:00,46.82,46.83,46.76,46.76,45500.0,38.5208,38.529,38.4714,38.4714,45500.0
2015-03-18 10:50:00,46.77,46.77,46.7,46.72,77700.0,38.4796,38.4796,38.422,38.4385,77700.0
2015-03-18 10:55:00,46.72,46.72,46.7,46.7,40800.0,38.4385,38.4385,38.422,38.422,40800.0
2015-03-18 11:00:00,46.71,46.83,46.7,46.83,59700.0,38.4303,38.529,38.422,38.529,59700.0
2015-03-18 11:05:00,46.83,46.85,46.8,46.84,42100.0,38.529,38.5455,38.5043,38.5372,42100.0
2015-03-18 11:10:00,46.83,46.84,46.77,46.78,35800.0,38.529,38.5372,38.4796,38.4879,35800.0
2015-03-18 11:15:00,46.77,46.81,46.77,46.8,45900.0,38.4796,38.5125,38.4796,38.5043,45900.0
2015-03-18 11:20:00,46.8,46.8,46.75,46.76,37900.0,38.5043,38.5043,38.4632,38.4714,37900.0
2015-03-18 11:25:00,46.77,46.81,46.75,46.77,43000.0,38.4796,38.5125,38.4632,38.4796,43000.0
2015-03-18 11:30:00,46.77,46.8,46.75,46.76,55400.0,38.4796,38.5043,38.4632,38.4714,55400.0
2015-03-18 11:35:00,46.76,46.77,46.69,46.69,37400.0,38.4714,38.4796,38.4138,38.4138,37400.0
2015-03-18 11:40:00,46.69,46.73,46.68,46.72,44800.0,38.4138,38.4467,38.4056,38.4385,44800.0
2015-03-18 11:45:00,46.72,46.73,46.65,46.7,55800.0,38.4385,38.4467,38.3809,38.422,55800.0
2015-03-18 11:50:00,46.69,46.7,46.63,46.65,49200.0,38.4138,38.422,38.3645,38.3809,49200.0
2015-03-18 11:55:00,46.64,46.78,46.64,46.77,33100.0,38.3727,38.4879,38.3727,38.4796,33100.0
2015-03-18 12:00:00,46.77,46.78,46.7,46.78,35000.0,38.4796,38.4879,38.422,38.4879,35000.0
2015-03-18 12:05:00,46.78,46.8,46.76,46.76,23300.0,38.4879,38.5043,38.4714,38.4714,23300.0
2015-03-18 12:10:00,46.76,46.77,46.68,46.68,39100.0,38.4714,38.4796,38.4056,38.4056,39100.0
2015-03-18 12:15:00,46.68,46.71,46.68,46.69,30200.0,38.4056,38.4303,38.4056,38.4138,30200.0
2015-03-18 12:20:00,46.7,46.72,46.66,46.71,42000.0,38.422,38.4385,38.3891,38.4303,42000.0
2015-03-18 12:25:00,46.71,46.74,46.66,46.68,35300.0,38.4303,38.455,38.3891,38.4056,35300.0
2015-03-18 12:30:00,46.68,46.7,46.65,46.66,52100.0,38.4056,38.422,38.3809,38.3891,52100.0
2015-03-18 12:35:00,46.67,46.68,46.65,46.66,30900.0,38.3974,38.4056,38.3809,38.3891,30900.0
2015-03-18 12:40:00,46.66,46.67,46.65,46.65,33500.0,38.3891,38.3974,38.3809,38.3809,33500.0
2015-03-18 12:45:00,46.65,46.65,46.6,46.6,40200.0,38.3809,38.3809,38.3398,38.3398,40200.0
2015-03-18 12:50:00,46.61,46.61,46.56,46.59,47600.0,38.348,38.348,38.3069,38.3315,47600.0
2015-03-18 12:55:00,46.59,46.61,46.54,46.54,57500.0,38.3315,38.348,38.2904,38.2904,57500.0
2015-03-18 13:00:00,46.55,46.56,46.51,46.51,60800.0,38.2986,38.3069,38.2657,38.2657,60800.0
2015-03-18 13:05:00,46.52,46.53,46.47,46.5,56900.0,38.2739,38.2822,38.2328,38.2575,56900.0
2015-03-18 13:10:00,46.49,46.56,46.49,46.55,30400.0,38.2493,38.3069,38.2493,38.2986,30400.0
2015-03-18 13:15:00,46.56,46.58,46.55,46.56,39000.0,38.3069,38.3233,38.2986,38.3069,39000.0
2015-03-18 13:20:00,46.56,46.58,46.53,46.54,53400.0,38.3069,38.3233,38.2822,38.2904,53400.0
2015-03-18 13:25:00,46.55,46.55,46.48,46.48,48800.0,38.2986,38.2986,38.241,38.241,48800.0
2015-03-18 13:30:00,46.49,46.51,46.46,46.5,41000.0,38.2493,38.2657,38.2246,38.2575,41000.0
2015-03-18 13:35:00,46.5,46.5,46.41,46.42,44100.0,38.2575,38.2575,38.1834,38.1917,44100.0
2015-03-18 13:40:00,46.42,46.47,46.39,46.39,99400.0,38.1917,38.2328,38.167,38.167,99400.0
2015-03-18 13:45:00,46.39,46.41,46.39,46.4,68700.0,38.167,38.1834,38.167,38.1752,68700.0
2015-03-18 13:50:00,46.41,46.44,46.4,46.44,75800.0,38.1834,38.2081,38.1752,38.2081,75800.0
2015-03-18 13:55:00,46.44,46.55,46.43,46.53,130000.0,38.2081,38.2986,38.1999,38.2822,130000.0
2015-03-18 14:00:00,46.54,47.06,46.49,46.93,176900.0,38.2904,38.7182,38.2493,38.6113,176900.0
2015-03-18 14:05:00,46.92,47.14,46.92,47.07,181900.0,38.603,38.784,38.603,38.7265,181900.0
2015-03-18 14:10:00,47.08,47.17,47.07,47.15,167100.0,38.7347,38.8087,38.7265,38.7923,167100.0
2015-03-18 14:15:00,47.15,47.27,47.14,47.2,91500.0,38.7923,38.891,38.784,38.8334,91500.0
2015-03-18 14:20:00,47.19,47.21,47.08,47.13,83100.0,38.8252,38.8416,38.7347,38.7758,83100.0
2015-03-18 14:25:00,47.12,47.13,47.01,47.1,86600.0,38.7676,38.7758,38.6771,38.7511,86600.0
2015-03-18 14:30:00,47.1,47.28,47.1,47.22,110500.0,38.7511,38.8992,38.7511,38.8499,110500.0
2015-03-18 14:35:00,47.22,47.26,47.18,47.19,119700.0,38.8499,38.8828,38.817,38.8252,119700.0
2015-03-18 14:40:00,47.2,47.3,47.18,47.28,103700.0,38.8334,38.9157,38.817,38.8992,103700.0
2015-03-18 14:45:00,47.28,47.28,47.23,47.27,73400.0,38.8992,38.8992,38.8581,38.891,73400.0
2015-03-18 14:50:00,47.27,47.29,47.22,47.28,75800.0,38.891,38.9075,38.8499,38.8992,75800.0
2015-03-18 14:55:00,47.29,47.35,47.25,47.31,76900.0,38.9075,38.9568,38.8746,38.9239,76900.0
2015-03-18 15:00:00,47.3,47.53,47.28,47.52,134000.0,38.9157,39.1049,38.8992,39.0967,134000.0
2015-03-18 15:05:00,47.52,47.52,47.49,47.51,116600.0,39.0967,39.0967,39.072,39.0885,116600.0
2015-03-18 15:10:00,47.5,47.56,47.49,47.53,158000.0,39.0802,39.1296,39.072,39.1049,158000.0
2015-03-18 15:15:00,47.54,47.65,47.51,47.6,125700.0,39.1131,39.2036,39.0885,39.1625,125700.0
2015-03-18 15:20:00,47.6,47.61,47.56,47.6,108200.0,39.1625,39.1707,39.1296,39.1625,108200.0
2015-03-18 15:25:00,47.61,47.61,47.5,47.51,82700.0,39.1707,39.1707,39.0802,39.0885,82700.0
2015-03-18 15:30:00,47.51,47.53,47.45,47.45,106200.0,39.0885,39.1049,39.0391,39.0391,106200.0
2015-03-18 15:35:00,47.46,47.49,47.43,47.48,115500.0,39.0473,39.072,39.0226,39.0638,115500.0
2015-03-18 15:40:00,47.48,47.48,47.4,47.44,122100.0,39.0638,39.0638,38.998,39.0309,122100.0
2015-03-18 15:45:00,47.43,47.44,47.35,47.35,146200.0,39.0226,39.0309,38.9568,38.9568,146200.0
2015-03-18 15:50:00,47.35,47.36,47.3,47.33,161100.0,38.9568,38.9651,38.9157,38.9404,161100.0
2015-03-18 15:55:00,47.33,47.41,47.32,47.39,199600.0,38.9404,39.0062,38.9321,38.9897,199600.0
2015-03-19 09:30:00,47.46,47.51,47.24,47.37,110500.0,39.0473,39.0885,38.8663,38.9733,110500.0
2015-03-19 09:35:00,47.42,47.42,47.24,47.35,26200.0,39.0144,39.0144,38.8663,38.9568,26200.0
2015-03-19 09:40:00,47.36,47.43,47.33,47.33,35700.0,38.9651,39.0226,38.9404,38.9404,35700.0
2015-03-19 09:45:00,47.32,47.34,47.2,47.22,36500.0,38.9321,38.9486,38.8334,38.8499,36500.0
2015-03-19 09:50:00,47.21,47.25,47.18,47.25,52700.0,38.8416,38.8746,38.817,38.8746,52700.0
2015-03-19 09:55:00,47.25,47.37,47.22,47.35,41800.0,38.8746,38.9733,38.8499,38.9568,41800.0
2015-03-19 10:00:00,47.35,47.4,47.31,47.37,44200.0,38.9568,38.998,38.9239,38.9733,44200.0
2015-03-19 10:05:00,47.36,47.36,47.27,47.31,38400.0,38.9651,38.9651,38.891,38.9239,38400.0
2015-03-19 10:10:00,47.31,47.41,47.29,47.41,35400.0,38.9239,39.0062,38.9075,39.0062,35400.0
2015-03-19 10:15:00,47.41,47.49,47.4,47.43,44300.0,39.0062,39.072,38.998,39.0226,44300.0
2015-03-19 10:20:00,47.42,47.45,47.37,47.37,43900.0,39.0144,39.0391,38.9733,38.9733,43900.0
2015-03-19 10:25:00,47.38,47.4,47.35,47.38,23400.0,38.9815,38.998,38.9568,38.9815,23400.0
2015-03-19 10:30:00,47.38,47.38,47.33,47.34,28000.0,38.9815,38.9815,38.9404,38.9486,28000.0
2015-03-19 10:35:00,47.33,47.33,47.28,47.32,28600.0,38.9404,38.9404,38.8992,38.9321,28600.0
2015-03-19 10:40:00,47.32,47.33,47.26,47.27,34100.0,38.9321,38.9404,38.8828,38.891,34100.0
2015-03-19 10:45:00,47.27,47.27,47.18,47.18,36900.0,38.891,38.891,38.817,38.817,36900.0
2015-03-19 10:50:00,47.18,47.22,47.15,47.18,30400.0,38.817,38.8499,38.7923,38.817,30400.0
2015-03-19 10:55:00,47.18,47.24,47.15,47.24,43300.0,38.817,38.8663,38.7923,38.8663,43300.0
2015-03-19 11:00:00,47.24,47.26,47.2,47.25,33200.0,38.8663,38.8828,38.8334,38.8746,33200.0
2015-03-19 11:05:00,47.25,47.25,47.2,47.22,39300.0,38.8746,38.8746,38.8334,38.8499,39300.0
2015-03-19 11:10:00,47.22,47.25,47.19,47.25,26800.0,38.8499,38.8746,38.8252,38.8746,26800.0
2015-03-19 11:15:00,47.25,47.27,47.24,47.26,31700.0,38.8746,38.891,38.8663,38.8828,31700.0
2015-03-19 11:20:00,47.26,47.34,47.26,47.33,22600.0,38.8828,38.9486,38.8828,38.9404,22600.0
2015-03-19 11:25:00,47.33,47.35,47.27,47.28,42200.0,38.9404,38.9568,38.891,38.8992,42200.0
2015-03-19 11:30:00,47.28,47.29,47.13,47.17,58700.0,38.8992,38.9075,38.7758,38.8087,58700.0
2015-03-19 11:35:00,47.18,47.21,47.15,47.16,16600.0,38.817,38.8416,38.7923,38.8005,16600.0
2015-03-19 11:40:00,47.17,47.19,47.15,47.19,28900.0,38.8087,38.8252,38.7923,38.8252,28900.0
2015-03-19 11:45:00,47.18,47.24,47.17,47.23,19600.0,38.817,38.8663,38.8087,38.8581,19600.0
2015-03-19 11:50:00,47.23,47.24,47.17,47.21,23700.0,38.8581,38.8663,38.8087,38.8416,23700.0
2015-03-19 11:55:00,47.22,47.28,47.21,47.28,13300.0,38.8499,38.8992,38.8416,38.8992,13300.0
2015-03-19 12:00:00,47.28,47.28,47.24,47.26,13800.0,38.8992,38.8992,38.8663,38.8828,13800.0
2015-03-19 12:05:00,47.27,47.31,47.26,47.29,18900.0,38.891,38.9239,38.8828,38.9075,18900.0
2015-03-19 12:10:00,47.28,47.28,47.22,47.25,28400.0,38.8992,38.8992,38.8499,38.8746,28400.0
2015-03-19 12:15:00,47.25,47.29,47.24,47.27,32300.0,38.8746,38.9075,38.8663,38.891,32300.0
2015-03-19 12:20:00,47.27,47.29,47.25,47.27,16500.0,38.891,38.9075,38.8746,38.891,16500.0
2015-03-19 12:25:00,47.27,47.33,47.26,47.33,41300.0,38.891,38.9404,38.8828,38.9404,41300.0
2015-03-19 12:30:00,47.33,47.33,47.26,47.29,40900.0,38.9404,38.9404,38.8828,38.9075,40900.0
2015-03-19 12:35:00,47.28,47.29,47.17,47.19,40400.0,38.8992,38.9075,38.8087,38.8252,40400.0
2015-03-19 12:40:00,47.19,47.25,47.17,47.24,26700.0,38.8252,38.8746,38.8087,38.8663,26700.0
2015-03-19 12:45:00,47.23,47.26,47.2,47.23,25500.0,38.8581,38.8828,38.8334,38.8581,25500.0
2015-03-19 12:50:00,47.23,47.24,47.16,47.16,51700.0,38.8581,38.8663,38.8005,38.8005,51700.0
2015-03-19 12:55:00,47.16,47.19,47.15,47.16,30200.0,38.8005,38.8252,38.7923,38.8005,30200.0
2015-03-19 13:00:00,47.17,47.22,47.14,47.22,18500.0,38.8087,38.8499,38.784,38.8499,18500.0
2015-03-19 13:05:00,47.21,47.24,47.2,47.24,25100.0,38.8416,38.8663,38.8334,38.8663,25100.0
2015-03-19 13:10:00,47.23,47.26,47.23,47.23,13000.0,38.8581,38.8828,38.8581,38.8581,13000.0
2015-03-19 13:15:00,47.23,47.27,47.22,47.26,23000.0,38.8581,38.891,38.8499,38.8828,23000.0
2015-03-19 13:20:00,47.27,47.31,47.26,47.3,25300.0,38.891,38.9239,38.8828,38.9157,25300.0
2015-03-19 13:25:00,47.3,47.32,47.29,47.32,36400.0,38.9157,38.9321,38.9075,38.9321,36400.0
2015-03-19 13:30:00,47.32,47.33,47.29,47.3,22300.0,38.9321,38.9404,38.9075,38.9157,22300.0
2015-03-19 13:35:00,47.3,47.3,47.27,47.28,16200.0,38.9157,38.9157,38.891,38.8992,16200.0
2015-03-19 13:40:00,47.27,47.28,47.24,47.26,22300.0,38.891,38.8992,38.8663,38.8828,22300.0
2015-03-19 13:45:00,47.27,47.31,47.26,47.31,54200.0,38.891,38.9239,38.8828,38.9239,54200.0
2015-03-19 13:50:00,47.3,47.33,47.29,47.32,39100.0,38.9157,38.9404,38.9075,38.9321,39100.0
2015-03-19 13:55:00,47.32,47.33,47.24,47.24,44100.0,38.9321,38.9404,38.8663,38.8663,44100.0
2015-03-19 14:00:00,47.25,47.28,47.25,47.27,28300.0,38.8746,38.8992,38.8746,38.891,28300.0
2015-03-19 14:05:00,47.27,47.34,47.26,47.33,35000.0,38.891,38.9486,38.8828,38.9404,35000.0
2015-03-19 14:10:00,47.33,47.37,47.32,47.32,41000.0,38.9404,38.9733,38.9321,38.9321,41000.0
2015-03-19 14:15:00,47.32,47.36,47.29,47.32,19700.0,38.9321,38.9651,38.9075,38.9321,19700.0
2015-03-19 14:20:00,47.33,47.33,47.28,47.3,26200.0,38.9404,38.9404,38.8992,38.9157,26200.0
2015-03-19 14:25:00,47.3,47.35,47.3,47.34,16800.0,38.9157,38.9568,38.9157,38.9486,16800.0
2015-03-19 14:30:00,47.34,47.36,47.27,47.28,22700.0,38.9486,38.9651,38.891,38.8992,22700.0
2015-03-19 14:35:00,47.28,47.3,47.26,47.29,23400.0,38.8992,38.9157,38.8828,38.9075,23400.0
2015-03-19 14:40:00,47.3,47.34,47.29,47.34,24500.0,38.9157,38.9486,38.9075,38.9486,24500.0
2015-03-19 14:45:00,47.34,47.37,47.31,47.37,60800.0,38.9486,38.9733,38.9239,38.9733,60800.0
2015-03-19 14:50:00,47.37,47.4,47.34,47.34,37700.0,38.9733,38.998,38.9486,38.9486,37700.0
2015-03-19 14:55:00,47.35,47.41,47.34,47.4,66900.0,38.9568,39.0062,38.9486,38.998,66900.0
2015-03-19 15:00:00,47.41,47.46,47.4,47.43,49700.0,39.0062,39.0473,38.998,39.0226,49700.0
2015-03-19 15:05:00,47.43,47.51,47.42,47.5,144300.0,39.0226,39.0885,39.0144,39.0802,144300.0
2015-03-19 15:10:00,47.49,47.51,47.46,47.5,65900.0,39.072,39.0885,39.0473,39.0802,65900.0
2015-03-19 15:15:00,47.51,47.52,47.48,47.49,40800.0,39.0885,39.0967,39.0638,39.072,40800.0
2015-03-19 15:20:00,47.49,47.5,47.41,47.43,55100.0,39.072,39.0802,39.0062,39.0226,55100.0
2015-03-19 15:25:00,47.43,47.48,47.43,47.48,43000.0,39.0226,39.0638,39.0226,39.0638,43000.0
2015-03-19 15:30:00,47.47,47.51,47.44,47.5,74600.0,39.0556,39.0885,39.0309,39.0802,74600.0
2015-03-19 15:35:00,47.5,47.51,47.46,47.51,54300.0,39.0802,39.0885,39.0473,39.0885,54300.0
2015-03-19 15:40:00,47.51,47.54,47.48,47.48,113500.0,39.0885,39.1131,39.0638,39.0638,113500.0
2015-03-19 15:45:00,47.48,47.51,47.48,47.5,60700.0,39.0638,39.0885,39.0638,39.0802,60700.0
2015-03-19 15:50:00,47.49,47.51,47.44,47.48,101800.0,39.072,39.0885,39.0309,39.0638,101800.0
2015-03-19 15:55:00,47.49,47.5,47.45,47.45,195400.0,39.072,39.0802,39.0391,39.0391,195400.0
2015-03-20 09:30:00,47.66,47.76,47.34,47.75,1481400.0,39.2119,39.2941,38.9486,39.2859,1481400.0
2015-03-20 09:35:00,47.76,47.77,47.6,47.69,64700.0,39.2941,39.3024,39.1625,39.2366,64700.0
2015-03-20 09:40:00,47.69,47.72,47.49,47.63,68300.0,39.2366,39.2612,39.072,39.1872,68300.0
2015-03-20 09:45:00,47.63,47.7,47.61,47.61,41400.0,39.1872,39.2448,39.1707,39.1707,41400.0
2015-03-20 09:50:00,47.61,47.66,47.58,47.64,26200.0,39.1707,39.2119,39.1461,39.1954,26200.0
2015-03-20 09:55:00,47.63,47.63,47.54,47.59,25800.0,39.1872,39.1872,39.1131,39.1543,25800.0
2015-03-20 10:00:00,47.58,47.74,47.58,47.67,41600.0,39.1461,39.2777,39.1461,39.2201,41600.0
2015-03-20 10:05:00,47.66,47.67,47.58,47.62,23100.0,39.2119,39.2201,39.1461,39.179,23100.0
2015-03-20 10:10:00,47.62,47.64,47.48,47.48,37900.0,39.179,39.1954,39.0638,39.0638,37900.0
2015-03-20 10:15:00,47.48,47.56,47.46,47.52,32200.0,39.0638,39.1296,39.0473,39.0967,32200.0
2015-03-20 10:20:00,47.51,47.54,47.43,47.43,37200.0,39.0885,39.1131,39.0226,39.0226,37200.0
2015-03-20 10:25:00,47.42,47.45,47.34,47.34,48100.0,39.0144,39.0391,38.9486,38.9486,48100.0
2015-03-20 10:30:00,47.35,47.48,47.33,47.47,54200.0,38.9568,39.0638,38.9404,39.0556,54200.0
2015-03-20 10:35:00,47.48,47.55,47.45,47.48,60900.0,39.0638,39.1214,39.0391,39.0638,60900.0
2015-03-20 10:40:00,47.48,47.52,47.47,47.52,55000.0,39.0638,39.0967,39.0556,39.0967,55000.0
2015-03-20 10:45:00,47.52,47.53,47.43,47.43,40900.0,39.0967,39.1049,39.0226,39.0226,40900.0
2015-03-20 10:50:00,47.43,47.47,47.42,47.46,35400.0,39.0226,39.0556,39.0144,39.0473,35400.0
2015-03-20 10:55:00,47.46,47.56,47.45,47.55,34100.0,39.0473,39.1296,39.0391,39.1214,34100.0
2015-03-20 11:00:00,47.55,47.64,47.55,47.63,32900.0,39.1214,39.1954,39.1214,39.1872,32900.0
2015-03-20 11:05:00,47.63,47.64,47.57,47.59,25700.0,39.1872,39.1954,39.1378,39.1543,25700.0
2015-03-20 11:10:00,47.59,47.61,47.58,47.6,21600.0,39.1543,39.1707,39.1461,39.1625,21600.0
2015-03-20 11:15:00,47.61,47.66,47.6,47.65,22800.0,39.1707,39.2119,39.1625,39.2036,22800.0
2015-03-20 11:20:00,47.65,47.66,47.63,47.64,15600.0,39.2036,39.2119,39.1872,39.1954,15600.0
2015-03-20 11:25:00,47.64,47.7,47.64,47.69,25100.0,39.1954,39.2448,39.1954,39.2366,25100.0
2015-03-20 11:30:00,47.7,47.73,47.69,47.72,26100.0,39.2448,39.2695,39.2366,39.2612,26100.0
2015-03-20 11:35:00,47.71,47.75,47.7,47.71,97900.0,39.253,39.2859,39.2448,39.253,97900.0
2015-03-20 11:40:00,47.72,47.73,47.66,47.66,34800.0,39.2612,39.2695,39.2119,39.2119,34800.0
2015-03-20 11:45:00,47.66,47.67,47.66,47.66,39800.0,39.2119,39.2201,39.2119,39.2119,39800.0
2015-03-20 11:50:00,47.66,47.67,47.62,47.62,15900.0,39.2119,39.2201,39.179,39.179,15900.0
2015-03-20 11:55:00,47.62,47.63,47.59,47.61,26300.0,39.179,39.1872,39.1543,39.1707,26300.0
2015-03-20 12:00:00,47.61,47.63,47.6,47.63,26200.0,39.1707,39.1872,39.1625,39.1872,26200.0
2015-03-20 12:05:00,47.63,47.64,47.59,47.6,15300.0,39.1872,39.1954,39.1543,39.1625,15300.0
2015-03-20 12:10:00,47.59,47.6,47.57,47.59,21400.0,39.1543,39.1625,39.1378,39.1543,21400.0
2015-03-20 12:15:00,47.58,47.59,47.56,47.56,13900.0,39.1461,39.1543,39.1296,39.1296,13900.0
2015-03-20 12:20:00,47.56,47.57,47.49,47.49,70700.0,39.1296,39.1378,39.072,39.072,70700.0
2015-03-20 12:25:00,47.49,47.51,47.47,47.47,35200.0,39.072,39.0885,39.0556,39.0556,35200.0
2015-03-20 12:30:00,47.47,47.5,47.47,47.47,21700.0,39.0556,39.0802,39.0556,39.0556,21700.0
2015-03-20 12:35:00,47.46,47.49,47.46,47.47,28000.0,39.0473,39.072,39.0473,39.0556,28000.0
2015-03-20 12:40:00,47.47,47.51,47.47,47.5,27900.0,39.0556,39.0885,39.0556,39.0802,27900.0
2015-03-20 12:45:00,47.5,47.51,47.47,47.47,17300.0,39.0802,39.0885,39.0556,39.0556,17300.0
2015-03-20 12:50:00,47.48,47.53,47.46,47.53,45200.0,39.0638,39.1049,39.0473,39.1049,45200.0
2015-03-20 12:55:00,47.53,47.57,47.53,47.54,14700.0,39.1049,39.1378,39.1049,39.1131,14700.0
2015-03-20 13:00:00,47.54,47.59,47.54,47.58,15100.0,39.1131,39.1543,39.1131,39.1461,15100.0
2015-03-20 13:05:00,47.58,47.58,47.56,47.56,23800.0,39.1461,39.1461,39.1296,39.1296,23800.0
2015-03-20 13:10:00,47.56,47.6,47.56,47.59,17700.0,39.1296,39.1625,39.1296,39.1543,17700.0
2015-03-20 13:15:00,47.59,47.71,47.59,47.69,27200.0,39.1543,39.253,39.1543,39.2366,27200.0
2015-03-20 13:20:00,47.7,47.73,47.68,47.69,23800.0,39.2448,39.2695,39.2283,39.2366,23800.0
2015-03-20 13:25:00,47.68,47.69,47.64,47.67,35200.0,39.2283,39.2366,39.1954,39.2201,35200.0
2015-03-20 13:30:00,47.67,47.68,47.63,47.63,22800.0,39.2201,39.2283,39.1872,39.1872,22800.0
2015-03-20 13:35:00,47.64,47.65,47.59,47.59,29500.0,39.1954,39.2036,39.1543,39.1543,29500.0
2015-03-20 13:40:00,47.59,47.62,47.58,47.6,32800.0,39.1543,39.179,39.1461,39.1625,32800.0
2015-03-20 13:45:00,47.59,47.61,47.58,47.6,19200.0,39.1543,39.1707,39.1461,39.1625,19200.0
2015-03-20 13:50:00,47.6,47.61,47.58,47.6,14100.0,39.1625,39.1707,39.1461,39.1625,14100.0
2015-03-20 13:55:00,47.6,47.61,47.58,47.6,15300.0,39.1625,39.1707,39.1461,39.1625,15300.0
2015-03-20 14:00:00,47.6,47.62,47.58,47.58,37900.0,39.1625,39.179,39.1461,39.1461,37900.0
2015-03-20 14:05:00,47.59,47.63,47.58,47.61,25700.0,39.1543,39.1872,39.1461,39.1707,25700.0
2015-03-20 14:10:00,47.6,47.61,47.57,47.6,20700.0,39.1625,39.1707,39.1378,39.1625,20700.0
2015-03-20 14:15:00,47.6,47.61,47.59,47.59,18100.0,39.1625,39.1707,39.1543,39.1543,18100.0
2015-03-20 14:20:00,47.6,47.6,47.57,47.58,22900.0,39.1625,39.1625,39.1378,39.1461,22900.0
2015-03-20 14:25:00,47.57,47.58,47.53,47.55,38900.0,39.1378,39.1461,39.1049,39.1214,38900.0
2015-03-20 14:30:00,47.56,47.56,47.53,47.54,32200.0,39.1296,39.1296,39.1049,39.1131,32200.0
2015-03-20 14:35:00,47.53,47.55,47.52,47.55,36100.0,39.1049,39.1214,39.0967,39.1214,36100.0
2015-03-20 14:40:00,47.55,47.55,47.52,47.54,24100.0,39.1214,39.1214,39.0967,39.1131,24100.0
2015-03-20 14:45:00,47.53,47.54,47.5,47.51,25200.0,39.1049,39.1131,39.0802,39.0885,25200.0
2015-03-20 14:50:00,47.51,47.57,47.5,47.56,32600.0,39.0885,39.1378,39.0802,39.1296,32600.0
2015-03-20 14:55:00,47.56,47.63,47.55,47.63,19900.0,39.1296,39.1872,39.1214,39.1872,19900.0
2015-03-20 15:00:00,47.63,47.65,47.61,47.63,36000.0,39.1872,39.2036,39.1707,39.1872,36000.0
2015-03-20 15:05:00,47.63,47.64,47.59,47.6,30000.0,39.1872,39.1954,39.1543,39.1625,30000.0
2015-03-20 15:10:00,47.61,47.62,47.56,47.56,27400.0,39.1707,39.179,39.1296,39.1296,27400.0
2015-03-20 15:15:00,47.56,47.58,47.49,47.49,34900.0,39.1296,39.1461,39.072,39.072,34900.0
2015-03-20 15:20:00,47.49,47.5,47.44,47.5,74600.0,39.072,39.0802,39.0309,39.0802,74600.0
2015-03-20 15:25:00,47.49,47.5,47.46,47.47,33000.0,39.072,39.0802,39.0473,39.0556,33000.0
2015-03-20 15:30:00,47.46,47.51,47.45,47.48,89700.0,39.0473,39.0885,39.0391,39.0638,89700.0
2015-03-20 15:35:00,47.48,47.57,47.47,47.57,55100.0,39.0638,39.1378,39.0556,39.1378,55100.0
2015-03-20 15:40:00,47.56,47.58,47.52,47.54,113300.0,39.1296,39.1461,39.0967,39.1131,113300.0
2015-03-20 15:45:00,47.54,47.56,47.52,47.54,105400.0,39.1131,39.1296,39.0967,39.1131,105400.0
2015-03-20 15:50:00,47.55,47.56,47.5,47.51,140600.0,39.1214,39.1296,39.0802,39.0885,140600.0
2015-03-20 15:55:00,47.51,47.52,47.47,47.48,236000.0,39.0885,39.0967,39.0556,39.0638,236000.0
2015-03-23 09:30:00,47.47,47.47,47.22,47.44,98700.0,39.0556,39.0556,38.8499,39.0309,98700.0
2015-03-23 09:35:00,47.44,47.54,47.37,47.54,41400.0,39.0309,39.1131,38.9733,39.1131,41400.0
2015-03-23 09:40:00,47.54,47.59,47.54,47.57,34300.0,39.1131,39.1543,39.1131,39.1378,34300.0
2015-03-23 09:45:00,47.56,47.57,47.47,47.51,108200.0,39.1296,39.1378,39.0556,39.0885,108200.0
2015-03-23 09:50:00,47.5,47.52,47.47,47.5,63400.0,39.0802,39.0967,39.0556,39.0802,63400.0
2015-03-23 09:55:00,47.49,47.54,47.43,47.49,37300.0,39.072,39.1131,39.0226,39.072,37300.0
2015-03-23 10:00:00,47.49,47.51,47.47,47.5,56200.0,39.072,39.0885,39.0556,39.0802,56200.0
2015-03-23 10:05:00,47.5,47.51,47.45,47.45,39400.0,39.0802,39.0885,39.0391,39.0391,39400.0
2015-03-23 10:10:00,47.46,47.47,47.41,47.44,54600.0,39.0473,39.0556,39.0062,39.0309,54600.0
2015-03-23 10:15:00,47.44,47.48,47.41,47.47,58800.0,39.0309,39.0638,39.0062,39.0556,58800.0
2015-03-23 10:20:00,47.47,47.52,47.45,47.5,102200.0,39.0556,39.0967,39.0391,39.0802,102200.0
2015-03-23 10:25:00,47.5,47.52,47.45,47.48,83600.0,39.0802,39.0967,39.0391,39.0638,83600.0
2015-03-23 10:30:00,47.48,47.49,47.4,47.41,107600.0,39.0638,39.072,38.998,39.0062,107600.0
2015-03-23 10:35:00,47.4,47.43,47.38,47.42,192300.0,38.998,39.0226,38.9815,39.0144,192300.0
2015-03-23 10:40:00,47.42,47.43,47.39,47.4,32700.0,39.0144,39.0226,38.9897,38.998,32700.0
2015-03-23 10:45:00,47.41,47.44,47.38,47.43,48500.0,39.0062,39.0309,38.9815,39.0226,48500.0
2015-03-23 10:50:00,47.44,47.47,47.41,47.43,41900.0,39.0309,39.0556,39.0062,39.0226,41900.0
2015-03-23 10:55:00,47.43,47.45,47.4,47.43,26000.0,39.0226,39.0391,38.998,39.0226,26000.0
2015-03-23 11:00:00,47.44,47.46,47.42,47.46,35200.0,39.0309,39.0473,39.0144,39.0473,35200.0
2015-03-23 11:05:00,47.47,47.56,47.44,47.54,26100.0,39.0556,39.1296,39.0309,39.1131,26100.0
2015-03-23 11:10:00,47.54,47.6,47.54,47.58,22400.0,39.1131,39.1625,39.1131,39.1461,22400.0
2015-03-23 11:15:00,47.57,47.62,47.57,47.62,19900.0,39.1378,39.179,39.1378,39.179,19900.0
2015-03-23 11:20:00,47.62,47.67,47.62,47.63,27600.0,39.179,39.2201,39.179,39.1872,27600.0
2015-03-23 11:25:00,47.64,47.64,47.57,47.57,33900.0,39.1954,39.1954,39.1378,39.1378,33900.0
2015-03-23 11:30:00,47.57,47.6,47.54,47.55,22600.0,39.1378,39.1625,39.1131,39.1214,22600.0
2015-03-23 11:35:00,47.56,47.62,47.56,47.61,31000.0,39.1296,39.179,39.1296,39.1707,31000.0
2015-03-23 11:40:00,47.61,47.62,47.56,47.57,24800.0,39.1707,39.179,39.1296,39.1378,24800.0
2015-03-23 11:45:00,47.56,47.63,47.54,47.62,27500.0,39.1296,39.1872,39.1131,39.179,27500.0
2015-03-23 11:50:00,47.63,47.67,47.62,47.67,22600.0,39.1872,39.2201,39.179,39.2201,22600.0
2015-03-23 11:55:00,47.67,47.71,47.66,47.68,31900.0,39.2201,39.253,39.2119,39.2283,31900.0
2015-03-23 12:00:00,47.68,47.68,47.62,47.65,22100.0,39.2283,39.2283,39.179,39.2036,22100.0
2015-03-23 12:05:00,47.65,47.67,47.63,47.66,16000.0,39.2036,39.2201,39.1872,39.2119,16000.0
2015-03-23 12:10:00,47.65,47.66,47.61,47.63,10800.0,39.2036,39.2119,39.1707,39.1872,10800.0
2015-03-23 12:15:00,47.62,47.62,47.57,47.57,18800.0,39.179,39.179,39.1378,39.1378,18800.0
2015-03-23 12:20:00,47.57,47.65,47.57,47.63,19800.0,39.1378,39.2036,39.1378,39.1872,19800.0
2015-03-23 12:25:00,47.63,47.66,47.61,47.66,15800.0,39.1872,39.2119,39.1707,39.2119,15800.0
2015-03-23 12:30:00,47.65,47.73,47.65,47.73,26100.0,39.2036,39.2695,39.2036,39.2695,26100.0
2015-03-23 12:35:00,47.73,47.73,47.69,47.7,13700.0,39.2695,39.2695,39.2366,39.2448,13700.0
2015-03-23 12:40:00,47.69,47.71,47.65,47.71,61700.0,39.2366,39.253,39.2036,39.253,61700.0
2015-03-23 12:45:00,47.71,47.71,47.67,47.69,29100.0,39.253,39.253,39.2201,39.2366,29100.0
2015-03-23 12:50:00,47.69,47.7,47.65,47.65,15500.0,39.2366,39.2448,39.2036,39.2036,15500.0
2015-03-23 12:55:00,47.65,47.68,47.65,47.68,9500.0,39.2036,39.2283,39.2036,39.2283,9500.0
2015-03-23 13:00:00,47.68,47.69,47.64,47.65,18400.0,39.2283,39.2366,39.1954,39.2036,18400.0
2015-03-23 13:05:00,47.65,47.65,47.61,47.62,16900.0,39.2036,39.2036,39.1707,39.179,16900.0
2015-03-23 13:10:00,47.62,47.63,47.61,47.61,18700.0,39.179,39.1872,39.1707,39.1707,18700.0
2015-03-23 13:15:00,47.61,47.69,47.6,47.68,18200.0,39.1707,39.2366,39.1625,39.2283,18200.0
2015-03-23 13:20:00,47.68,47.7,47.66,47.7,20000.0,39.2283,39.2448,39.2119,39.2448,20000.0
2015-03-23 13:25:00,47.71,47.71,47.66,47.66,12200.0,39.253,39.253,39.2119,39.2119,12200.0
2015-03-23 13:30:00,47.66,47.66,47.64,47.66,12800.0,39.2119,39.2119,39.1954,39.2119,12800.0
2015-03-23 13:35:00,47.66,47.68,47.63,47.68,22200.0,39.2119,39.2283,39.1872,39.2283,22200.0
2015-03-23 13:40:00,47.68,47.71,47.68,47.71,13100.0,39.2283,39.253,39.2283,39.253,13100.0
2015-03-23 13:45:00,47.71,47.71,47.64,47.66,27400.0,39.253,39.253,39.1954,39.2119,27400.0
2015-03-23 13:50:00,47.65,47.66,47.61,47.62,15800.0,39.2036,39.2119,39.1707,39.179,15800.0
2015-03-23 13:55:00,47.63,47.68,47.63,47.66,21700.0,39.1872,39.2283,39.1872,39.2119,21700.0
2015-03-23 14:00:00,47.66,47.67,47.63,47.66,26100.0,39.2119,39.2201,39.1872,39.2119,26100.0
2015-03-23 14:05:00,47.66,47.69,47.65,47.68,27500.0,39.2119,39.2366,39.2036,39.2283,27500.0
2015-03-23 14:10:00,47.68,47.7,47.67,47.69,32100.0,39.2283,39.2448,39.2201,39.2366,32100.0
2015-03-23 14:15:00,47.69,47.7,47.65,47.65,16900.0,39.2366,39.2448,39.2036,39.2036,16900.0
2015-03-23 14:20:00,47.66,47.66,47.62,47.63,34600.0,39.2119,39.2119,39.179,39.1872,34600.0
2015-03-23 14:25:00,47.63,47.66,47.62,47.65,20100.0,39.1872,39.2119,39.179,39.2036,20100.0
2015-03-23 14:30:00,47.66,47.67,47.63,47.63,25300.0,39.2119,39.2201,39.1872,39.1872,25300.0
2015-03-23 14:35:00,47.63,47.66,47.62,47.66,23800.0,39.1872,39.2119,39.179,39.2119,23800.0
2015-03-23 14:40:00,47.65,47.7,47.65,47.7,12900.0,39.2036,39.2448,39.2036,39.2448,12900.0
2015-03-23 14:45:00,47.7,47.7,47.61,47.62,36100.0,39.2448,39.2448,39.1707,39.179,36100.0
2015-03-23 14:50:00,47.61,47.65,47.6,47.63,22600.0,39.1707,39.2036,39.1625,39.1872,22600.0
2015-03-23 14:55:00,47.63,47.66,47.61,47.64,28500.0,39.1872,39.2119,39.1707,39.1954,28500.0
2015-03-23 15:00:00,47.65,47.66,47.64,47.66,28400.0,39.2036,39.2119,39.1954,39.2119,28400.0
2015-03-23 15:05:00,47.65,47.67,47.63,47.67,65600.0,39.2036,39.2201,39.1872,39.2201,65600.0
2015-03-23 15:10:00,47.67,47.69,47.64,47.67,67000.0,39.2201,39.2366,39.1954,39.2201,67000.0
2015-03-23 15:15:00,47.66,47.67,47.62,47.65,28500.0,39.2119,39.2201,39.179,39.2036,28500.0
2015-03-23 15:20:00,47.65,47.65,47.61,47.61,43300.0,39.2036,39.2036,39.1707,39.1707,43300.0
2015-03-23 15:25:00,47.61,47.63,47.6,47.61,30200.0,39.1707,39.1872,39.1625,39.1707,30200.0
2015-03-23 15:30:00,47.62,47.63,47.59,47.62,37000.0,39.179,39.1872,39.1543,39.179,37000.0
2015-03-23 15:35:00,47.62,47.62,47.59,47.61,30900.0,39.179,39.179,39.1543,39.1707,30900.0
2015-03-23 15:40:00,47.61,47.61,47.57,47.58,66300.0,39.1707,39.1707,39.1378,39.1461,66300.0
2015-03-23 15:45:00,47.59,47.6,47.55,47.59,65500.0,39.1543,39.1625,39.1214,39.1543,65500.0
2015-03-23 15:50:00,47.58,47.59,47.55,47.55,106300.0,39.1461,39.1543,39.1214,39.1214,106300.0
2015-03-23 15:55:00,47.56,47.57,47.47,47.48,286100.0,39.1296,39.1378,39.0556,39.0638,286100.0
2015-03-24 09:30:00,47.31,47.47,47.23,47.43,158100.0,38.9239,39.0556,38.8581,39.0226,158100.0
2015-03-24 09:35:00,47.43,47.63,47.39,47.58,51200.0,39.0226,39.1872,38.9897,39.1461,51200.0
2015-03-24 09:40:00,47.58,47.61,47.46,47.47,41400.0,39.1461,39.1707,39.0473,39.0556,41400.0
2015-03-24 09:45:00,47.47,47.58,47.47,47.54,24800.0,39.0556,39.1461,39.0556,39.1131,24800.0
2015-03-24 09:50:00,47.55,47.57,47.53,47.55,30400.0,39.1214,39.1378,39.1049,39.1214,30400.0
2015-03-24 09:55:00,47.56,47.57,47.5,47.51,25200.0,39.1296,39.1378,39.0802,39.0885,25200.0
2015-03-24 10:00:00,47.51,47.53,47.46,47.49,97900.0,39.0885,39.1049,39.0473,39.072,97900.0
2015-03-24 10:05:00,47.49,47.52,47.45,47.51,31700.0,39.072,39.0967,39.0391,39.0885,31700.0
2015-03-24 10:10:00,47.51,47.52,47.44,47.48,51900.0,39.0885,39.0967,39.0309,39.0638,51900.0
2015-03-24 10:15:00,47.48,47.52,47.47,47.49,22700.0,39.0638,39.0967,39.0556,39.072,22700.0
2015-03-24 10:20:00,47.49,47.49,47.41,47.42,18600.0,39.072,39.072,39.0062,39.0144,18600.0
2015-03-24 10:25:00,47.42,47.44,47.4,47.4,26700.0,39.0144,39.0309,38.998,38.998,26700.0
2015-03-24 10:30:00,47.4,47.43,47.37,47.37,75700.0,38.998,39.0226,38.9733,38.9733,75700.0
2015-03-24 10:35:00,47.37,47.46,47.36,47.41,47200.0,38.9733,39.0473,38.9651,39.0062,47200.0
2015-03-24 10:40:00,47.4,47.42,47.35,47.35,42900.0,38.998,39.0144,38.9568,38.9568,42900.0
2015-03-24 10:45:00,47.35,47.38,47.33,47.34,40200.0,38.9568,38.9815,38.9404,38.9486,40200.0
2015-03-24 10:50:00,47.33,47.38,47.33,47.37,21600.0,38.9404,38.9815,38.9404,38.9733,21600.0
2015-03-24 10:55:00,47.38,47.4,47.32,47.33,74900.0,38.9815,38.998,38.9321,38.9404,74900.0
2015-03-24 11:00:00,47.33,47.33,47.27,47.32,44400.0,38.9404,38.9404,38.891,38.9321,44400.0
2015-03-24 11:05:00,47.32,47.41,47.31,47.38,74000.0,38.9321,39.0062,38.9239,38.9815,74000.0
2015-03-24 11:10:00,47.38,47.39,47.31,47.32,58400.0,38.9815,38.9897,38.9239,38.9321,58400.0
2015-03-24 11:15:00,47.32,47.35,47.31,47.33,37500.0,38.9321,38.9568,38.9239,38.9404,37500.0
2015-03-24 11:20:00,47.33,47.34,47.28,47.29,55900.0,38.9404,38.9486,38.8992,38.9075,55900.0
2015-03-24 11:25:00,47.3,47.31,47.26,47.29,43000.0,38.9157,38.9239,38.8828,38.9075,43000.0
2015-03-24 11:30:00,47.29,47.35,47.29,47.34,31600.0,38.9075,38.9568,38.9075,38.9486,31600.0
2015-03-24 11:35:00,47.34,47.36,47.33,47.34,23900.0,38.9486,38.9651,38.9404,38.9486,23900.0
2015-03-24 11:40:00,47.35,47.35,47.29,47.29,29400.0,38.9568,38.9568,38.9075,38.9075,29400.0
2015-03-24 11:45:00,47.3,47.31,47.28,47.29,23300.0,38.9157,38.9239,38.8992,38.9075,23300.0
2015-03-24 11:50:00,47.3,47.3,47.24,47.25,29400.0,38.9157,38.9157,38.8663,38.8746,29400.0
2015-03-24 11:55:00,47.25,47.34,47.25,47.33,29500.0,38.8746,38.9486,38.8746,38.9404,29500.0
2015-03-24 12:00:00,47.33,47.35,47.31,47.33,19300.0,38.9404,38.9568,38.9239,38.9404,19300.0
2015-03-24 12:05:00,47.33,47.36,47.3,47.35,155400.0,38.9404,38.9651,38.9157,38.9568,155400.0
2015-03-24 12:10:00,47.36,47.39,47.35,47.37,112800.0,38.9651,38.9897,38.9568,38.9733,112800.0
2015-03-24 12:15:00,47.38,47.38,47.33,47.33,25900.0,38.9815,38.9815,38.9404,38.9404,25900.0
2015-03-24 12:20:00,47.33,47.36,47.32,47.35,259800.0,38.9404,38.9651,38.9321,38.9568,259800.0
2015-03-24 12:25:00,47.35,47.38,47.34,47.35,33000.0,38.9568,38.9815,38.9486,38.9568,33000.0
2015-03-24 12:30:00,47.35,47.37,47.3,47.3,126800.0,38.9568,38.9733,38.9157,38.9157,126800.0
2015-03-24 12:35:00,47.31,47.31,47.27,47.27,25200.0,38.9239,38.9239,38.891,38.891,25200.0
2015-03-24 12:40:00,47.26,47.31,47.25,47.27,27300.0,38.8828,38.9239,38.8746,38.891,27300.0
2015-03-24 12:45:00,47.27,47.31,47.23,47.24,27700.0,38.891,38.9239,38.8581,38.8663,27700.0
2015-03-24 12:50:00,47.23,47.24,47.2,47.22,36900.0,38.8581,38.8663,38.8334,38.8499,36900.0
2015-03-24 12:55:00,47.22,47.23,47.13,47.16,27800.0,38.8499,38.8581,38.7758,38.8005,27800.0
2015-03-24 13:00:00,47.16,47.19,47.14,47.18,22700.0,38.8005,38.8252,38.784,38.817,22700.0
2015-03-24 13:05:00,47.18,47.21,47.16,47.18,18300.0,38.817,38.8416,38.8005,38.817,18300.0
2015-03-24 13:10:00,47.17,47.21,47.15,47.21,22200.0,38.8087,38.8416,38.7923,38.8416,22200.0
2015-03-24 13:15:00,47.2,47.25,47.19,47.23,46400.0,38.8334,38.8746,38.8252,38.8581,46400.0
2015-03-24 13:20:00,47.23,47.24,47.15,47.17,35800.0,38.8581,38.8663,38.7923,38.8087,35800.0
2015-03-24 13:25:00,47.16,47.17,47.08,47.1,38600.0,38.8005,38.8087,38.7347,38.7511,38600.0
2015-03-24 13:30:00,47.1,47.12,47.06,47.1,14600.0,38.7511,38.7676,38.7182,38.7511,14600.0
2015-03-24 13:35:00,47.1,47.12,47.09,47.12,11800.0,38.7511,38.7676,38.7429,38.7676,11800.0
2015-03-24 13:40:00,47.11,47.13,47.09,47.13,9100.0,38.7594,38.7758,38.7429,38.7758,9100.0
2015-03-24 13:45:00,47.13,47.13,47.1,47.11,18800.0,38.7758,38.7758,38.7511,38.7594,18800.0
2015-03-24 13:50:00,47.11,47.17,47.09,47.16,13400.0,38.7594,38.8087,38.7429,38.8005,13400.0
2015-03-24 13:55:00,47.16,47.18,47.15,47.17,12800.0,38.8005,38.817,38.7923,38.8087,12800.0
2015-03-24 14:00:00,47.16,47.16,47.11,47.12,33300.0,38.8005,38.8005,38.7594,38.7676,33300.0
2015-03-24 14:05:00,47.12,47.12,47.07,47.09,28100.0,38.7676,38.7676,38.7265,38.7429,28100.0
2015-03-24 14:10:00,47.09,47.12,47.04,47.04,45000.0,38.7429,38.7676,38.7018,38.7018,45000.0
2015-03-24 14:15:00,47.05,47.09,47.02,47.02,30700.0,38.71,38.7429,38.6853,38.6853,30700.0
2015-03-24 14:20:00,47.01,47.06,47.01,47.05,32300.0,38.6771,38.7182,38.6771,38.71,32300.0
2015-03-24 14:25:00,47.05,47.08,47.02,47.07,47300.0,38.71,38.7347,38.6853,38.7265,47300.0
2015-03-24 14:30:00,47.06,47.08,47.02,47.07,41100.0,38.7182,38.7347,38.6853,38.7265,41100.0
2015-03-24 14:35:00,47.06,47.12,47.06,47.12,21400.0,38.7182,38.7676,38.7182,38.7676,21400.0
2015-03-24 14:40:00,47.12,47.14,47.1,47.14,32300.0,38.7676,38.784,38.7511,38.784,32300.0
2015-03-24 14:45:00,47.15,47.16,47.12,47.13,28800.0,38.7923,38.8005,38.7676,38.7758,28800.0
2015-03-24 14:50:00,47.14,47.14,47.08,47.09,22500.0,38.784,38.784,38.7347,38.7429,22500.0
2015-03-24 14:55:00,47.08,47.11,47.08,47.08,21700.0,38.7347,38.7594,38.7347,38.7347,21700.0
2015-03-24 15:00:00,47.09,47.13,47.08,47.12,37800.0,38.7429,38.7758,38.7347,38.7676,37800.0
2015-03-24 15:05:00,47.12,47.19,47.11,47.19,29300.0,38.7676,38.8252,38.7594,38.8252,29300.0
2015-03-24 15:10:00,47.19,47.19,47.1,47.1,49400.0,38.8252,38.8252,38.7511,38.7511,49400.0
2015-03-24 15:15:00,47.1,47.13,47.09,47.12,25800.0,38.7511,38.7758,38.7429,38.7676,25800.0
2015-03-24 15:20:00,47.11,47.11,47.01,47.02,57700.0,38.7594,38.7594,38.6771,38.6853,57700.0
2015-03-24 15:25:00,47.01,47.06,47.01,47.02,38600.0,38.6771,38.7182,38.6771,38.6853,38600.0
2015-03-24 15:30:00,47.02,47.08,47.01,47.08,40800.0,38.6853,38.7347,38.6771,38.7347,40800.0
2015-03-24 15:35:00,47.08,47.1,47.06,47.07,68600.0,38.7347,38.7511,38.7182,38.7265,68600.0
2015-03-24 15:40:00,47.07,47.1,47.02,47.03,81000.0,38.7265,38.7511,38.6853,38.6935,81000.0
2015-03-24 15:45:00,47.04,47.09,47.03,47.05,82500.0,38.7018,38.7429,38.6935,38.71,82500.0
2015-03-24 15:50:00,47.05,47.07,47.02,47.05,134400.0,38.71,38.7265,38.6853,38.71,134400.0
2015-03-24 15:55:00,47.05,47.08,46.99,47.0,181400.0,38.71,38.7347,38.6606,38.6689,181400.0
2015-03-25 09:30:00,47.04,47.33,47.04,47.3,147300.0,38.7018,38.9404,38.7018,38.9157,147300.0
2015-03-25 09:35:00,47.3,47.31,47.14,47.14,62600.0,38.9157,38.9239,38.784,38.784,62600.0
2015-03-25 09:40:00,47.14,47.21,47.12,47.15,49100.0,38.784,38.8416,38.7676,38.7923,49100.0
2015-03-25 09:45:00,47.16,47.16,47.02,47.06,42700.0,38.8005,38.8005,38.6853,38.7182,42700.0
2015-03-25 09:50:00,47.05,47.1,47.03,47.07,31200.0,38.71,38.7511,38.6935,38.7265,31200.0
2015-03-25 09:55:00,47.07,47.1,47.01,47.09,42500.0,38.7265,38.7511,38.6771,38.7429,42500.0
2015-03-25 10:00:00,47.09,47.24,47.07,47.24,39000.0,38.7429,38.8663,38.7265,38.8663,39000.0
2015-03-25 10:05:00,47.23,47.35,47.22,47.3,54700.0,38.8581,38.9568,38.8499,38.9157,54700.0
2015-03-25 10:10:00,47.32,47.4,47.31,47.38,66900.0,38.9321,38.998,38.9239,38.9815,66900.0
2015-03-25 10:15:00,47.37,47.42,47.35,47.41,47600.0,38.9733,39.0144,38.9568,39.0062,47600.0
2015-03-25 10:20:00,47.41,47.5,47.41,47.48,54800.0,39.0062,39.0802,39.0062,39.0638,54800.0
2015-03-25 10:25:00,47.48,47.49,47.42,47.44,39900.0,39.0638,39.072,39.0144,39.0309,39900.0
2015-03-25 10:30:00,47.44,47.48,47.43,47.45,42200.0,39.0309,39.0638,39.0226,39.0391,42200.0
2015-03-25 10:35:00,47.45,47.5,47.41,47.42,58700.0,39.0391,39.0802,39.0062,39.0144,58700.0
2015-03-25 10:40:00,47.41,47.42,47.38,47.38,43400.0,39.0062,39.0144,38.9815,38.9815,43400.0
2015-03-25 10:45:00,47.38,47.39,47.3,47.34,42800.0,38.9815,38.9897,38.9157,38.9486,42800.0
2015-03-25 10:50:00,47.34,47.38,47.32,47.37,44500.0,38.9486,38.9815,38.9321,38.9733,44500.0
2015-03-25 10:55:00,47.36,47.39,47.31,47.35,32700.0,38.9651,38.9897,38.9239,38.9568,32700.0
2015-03-25 11:00:00,47.36,47.4,47.35,47.38,31500.0,38.9651,38.998,38.9568,38.9815,31500.0
2015-03-25 11:05:00,47.38,47.46,47.37,47.4,54600.0,38.9815,39.0473,38.9733,38.998,54600.0
2015-03-25 11:10:00,47.4,47.4,47.3,47.3,39000.0,38.998,38.998,38.9157,38.9157,39000.0
2015-03-25 11:15:00,47.31,47.33,47.24,47.33,84900.0,38.9239,38.9404,38.8663,38.9404,84900.0
2015-03-25 11:20:00,47.32,47.34,47.29,47.34,38400.0,38.9321,38.9486,38.9075,38.9486,38400.0
2015-03-25 11:25:00,47.33,47.4,47.33,47.39,45600.0,38.9404,38.998,38.9404,38.9897,45600.0
2015-03-25 11:30:00,47.38,47.38,47.23,47.23,43600.0,38.9815,38.9815,38.8581,38.8581,43600.0
2015-03-25 11:35:00,47.23,47.24,47.09,47.1,35700.0,38.8581,38.8663,38.7429,38.7511,35700.0
2015-03-25 11:40:00,47.1,47.11,47.03,47.04,49100.0,38.7511,38.7594,38.6935,38.7018,49100.0
2015-03-25 11:45:00,47.04,47.04,46.97,47.0,31800.0,38.7018,38.7018,38.6442,38.6689,31800.0
2015-03-25 11:50:00,47.0,47.05,46.99,47.04,23400.0,38.6689,38.71,38.6606,38.7018,23400.0
2015-03-25 11:55:00,47.03,47.05,46.97,47.04,41600.0,38.6935,38.71,38.6442,38.7018,41600.0
2015-03-25 12:00:00,47.03,47.05,47.02,47.05,89800.0,38.6935,38.71,38.6853,38.71,89800.0
2015-03-25 12:05:00,47.05,47.1,47.05,47.06,25000.0,38.71,38.7511,38.71,38.7182,25000.0
2015-03-25 12:10:00,47.07,47.16,47.05,47.16,31100.0,38.7265,38.8005,38.71,38.8005,31100.0
2015-03-25 12:15:00,47.16,47.2,47.11,47.12,38900.0,38.8005,38.8334,38.7594,38.7676,38900.0
2015-03-25 12:20:00,47.11,47.12,47.01,47.03,61800.0,38.7594,38.7676,38.6771,38.6935,61800.0
2015-03-25 12:25:00,47.03,47.08,47.02,47.07,41000.0,38.6935,38.7347,38.6853,38.7265,41000.0
2015-03-25 12:30:00,47.06,47.07,46.86,46.91,76800.0,38.7182,38.7265,38.5537,38.5948,76800.0
2015-03-25 12:35:00,46.92,46.93,46.88,46.93,22100.0,38.603,38.6113,38.5701,38.6113,22100.0
2015-03-25 12:40:00,46.93,46.93,46.86,46.87,42200.0,38.6113,38.6113,38.5537,38.5619,42200.0
2015-03-25 12:45:00,46.87,46.92,46.86,46.92,76800.0,38.5619,38.603,38.5537,38.603,76800.0
2015-03-25 12:50:00,46.92,46.96,46.9,46.95,29300.0,38.603,38.636,38.5866,38.6277,29300.0
2015-03-25 12:55:00,46.94,47.0,46.94,46.98,39700.0,38.6195,38.6689,38.6195,38.6524,39700.0
2015-03-25 13:00:00,46.97,46.97,46.9,46.92,24800.0,38.6442,38.6442,38.5866,38.603,24800.0
2015-03-25 13:05:00,46.93,46.93,46.87,46.88,18500.0,38.6113,38.6113,38.5619,38.5701,18500.0
2015-03-25 13:10:00,46.88,46.88,46.77,46.81,33500.0,38.5701,38.5701,38.4796,38.5125,33500.0
2015-03-25 13:15:00,46.8,46.81,46.74,46.79,29000.0,38.5043,38.5125,38.455,38.4961,29000.0
2015-03-25 13:20:00,46.79,46.81,46.74,46.78,25300.0,38.4961,38.5125,38.455,38.4879,25300.0
2015-03-25 13:25:00,46.78,46.78,46.74,46.74,38500.0,38.4879,38.4879,38.455,38.455,38500.0
2015-03-25 13:30:00,46.74,46.75,46.69,46.7,37100.0,38.455,38.4632,38.4138,38.422,37100.0
2015-03-25 13:35:00,46.7,46.72,46.66,46.72,22900.0,38.422,38.4385,38.3891,38.4385,22900.0
2015-03-25 13:40:00,46.72,46.79,46.72,46.78,32300.0,38.4385,38.4961,38.4385,38.4879,32300.0
2015-03-25 13:45:00,46.77,46.81,46.76,46.8,63100.0,38.4796,38.5125,38.4714,38.5043,63100.0
2015-03-25 13:50:00,46.8,46.87,46.79,46.82,98700.0,38.5043,38.5619,38.4961,38.5208,98700.0
2015-03-25 13:55:00,46.82,46.82,46.79,46.81,28500.0,38.5208,38.5208,38.4961,38.5125,28500.0
2015-03-25 14:00:00,46.8,46.85,46.8,46.85,115800.0,38.5043,38.5455,38.5043,38.5455,115800.0
2015-03-25 14:05:00,46.86,46.86,46.8,46.82,36500.0,38.5537,38.5537,38.5043,38.5208,36500.0
2015-03-25 14:10:00,46.82,46.88,46.79,46.88,87500.0,38.5208,38.5701,38.4961,38.5701,87500.0
2015-03-25 14:15:00,46.87,46.99,46.86,46.92,78000.0,38.5619,38.6606,38.5537,38.603,78000.0
2015-03-25 14:20:00,46.93,47.01,46.91,47.01,50400.0,38.6113,38.6771,38.5948,38.6771,50400.0
2015-03-25 14:25:00,47.0,47.06,46.99,47.05,35400.0,38.6689,38.7182,38.6606,38.71,35400.0
2015-03-25 14:30:00,47.06,47.07,46.96,46.96,72900.0,38.7182,38.7265,38.636,38.636,72900.0
2015-03-25 14:35:00,46.96,46.99,46.88,46.88,31100.0,38.636,38.6606,38.5701,38.5701,31100.0
2015-03-25 14:40:00,46.89,46.89,46.83,46.84,28500.0,38.5784,38.5784,38.529,38.5372,28500.0
2015-03-25 14:45:00,46.83,46.91,46.81,46.91,93200.0,38.529,38.5948,38.5125,38.5948,93200.0
2015-03-25 14:50:00,46.9,46.94,46.88,46.9,49100.0,38.5866,38.6195,38.5701,38.5866,49100.0
2015-03-25 14:55:00,46.9,46.93,46.85,46.85,35400.0,38.5866,38.6113,38.5455,38.5455,35400.0
2015-03-25 15:00:00,46.84,46.88,46.81,46.82,94400.0,38.5372,38.5701,38.5125,38.5208,94400.0
2015-03-25 15:05:00,46.81,46.82,46.74,46.75,103000.0,38.5125,38.5208,38.455,38.4632,103000.0
2015-03-25 15:10:00,46.74,46.79,46.73,46.76,34500.0,38.455,38.4961,38.4467,38.4714,34500.0
2015-03-25 15:15:00,46.76,46.76,46.71,46.72,33900.0,38.4714,38.4714,38.4303,38.4385,33900.0
2015-03-25 15:20:00,46.72,46.75,46.69,46.73,58100.0,38.4385,38.4632,38.4138,38.4467,58100.0
2015-03-25 15:25:00,46.74,46.74,46.69,46.71,40300.0,38.455,38.455,38.4138,38.4303,40300.0
2015-03-25 15:30:00,46.71,46.73,46.67,46.71,47500.0,38.4303,38.4467,38.3974,38.4303,47500.0
2015-03-25 15:35:00,46.71,46.71,46.67,46.67,55900.0,38.4303,38.4303,38.3974,38.3974,55900.0
2015-03-25 15:40:00,46.67,46.68,46.63,46.66,65200.0,38.3974,38.4056,38.3645,38.3891,65200.0
2015-03-25 15:45:00,46.66,46.67,46.53,46.55,105500.0,38.3891,38.3974,38.2822,38.2986,105500.0
2015-03-25 15:50:00,46.55,46.55,46.5,46.53,126300.0,38.2986,38.2986,38.2575,38.2822,126300.0
2015-03-25 15:55:00,46.52,46.59,46.51,46.53,295600.0,38.2739,38.3315,38.2657,38.2822,295600.0
2015-03-26 09:30:00,46.41,46.44,46.21,46.37,113800.0,38.1834,38.2081,38.0189,38.1505,113800.0
2015-03-26 09:35:00,46.36,46.42,46.32,46.37,27800.0,38.1423,38.1917,38.1094,38.1505,27800.0
2015-03-26 09:40:00,46.37,46.37,46.22,46.26,58400.0,38.1505,38.1505,38.0271,38.06,58400.0
2015-03-26 09:45:00,46.26,46.33,46.23,46.33,93600.0,38.06,38.1176,38.0354,38.1176,93600.0
2015-03-26 09:50:00,46.34,46.44,46.3,46.31,49600.0,38.1259,38.2081,38.0929,38.1012,49600.0
2015-03-26 09:55:00,46.31,46.31,46.17,46.26,44700.0,38.1012,38.1012,37.986,38.06,44700.0
2015-03-26 10:00:00,46.26,46.32,46.24,46.25,30600.0,38.06,38.1094,38.0436,38.0518,30600.0
2015-03-26 10:05:00,46.26,46.28,46.17,46.19,35100.0,38.06,38.0765,37.986,38.0024,35100.0
2015-03-26 10:10:00,46.19,46.22,46.12,46.17,35100.0,38.0024,38.0271,37.9449,37.986,35100.0
2015-03-26 10:15:00,46.16,46.19,46.1,46.17,42000.0,37.9778,38.0024,37.9284,37.986,42000.0
2015-03-26 10:20:00,46.17,46.31,46.17,46.26,30400.0,37.986,38.1012,37.986,38.06,30400.0
2015-03-26 10:25:00,46.25,46.33,46.24,46.29,29200.0,38.0518,38.1176,38.0436,38.0847,29200.0
2015-03-26 10:30:00,46.29,46.37,46.22,46.37,41700.0,38.0847,38.1505,38.0271,38.1505,41700.0
2015-03-26 10:35:00,46.35,46.48,46.35,46.41,43200.0,38.1341,38.241,38.1341,38.1834,43200.0
2015-03-26 10:40:00,46.42,46.47,46.39,46.46,29500.0,38.1917,38.2328,38.167,38.2246,29500.0
2015-03-26 10:45:00,46.46,46.49,46.32,46.36,26600.0,38.2246,38.2493,38.1094,38.1423,26600.0
2015-03-26 10:50:00,46.36,46.41,46.28,46.3,24000.0,38.1423,38.1834,38.0765,38.0929,24000.0
2015-03-26 10:55:00,46.29,46.36,46.27,46.35,26100.0,38.0847,38.1423,38.0683,38.1341,26100.0
2015-03-26 11:00:00,46.35,46.35,46.22,46.3,55500.0,38.1341,38.1341,38.0271,38.0929,55500.0
2015-03-26 11:05:00,46.3,46.4,46.3,46.34,42600.0,38.0929,38.1752,38.0929,38.1259,42600.0
2015-03-26 11:10:00,46.35,46.35,46.16,46.18,29100.0,38.1341,38.1341,37.9778,37.9942,29100.0
2015-03-26 11:15:00,46.19,46.26,46.16,46.16,31000.0,38.0024,38.06,37.9778,37.9778,31000.0
2015-03-26 11:20:00,46.16,46.2,46.13,46.18,30600.0,37.9778,38.0107,37.9531,37.9942,30600.0
2015-03-26 11:25:00,46.18,46.31,46.16,46.31,42000.0,37.9942,38.1012,37.9778,38.1012,42000.0
2015-03-26 11:30:00,46.32,46.39,46.27,46.39,51300.0,38.1094,38.167,38.0683,38.167,51300.0
2015-03-26 11:35:00,46.39,46.49,46.37,46.49,66400.0,38.167,38.2493,38.1505,38.2493,66400.0
2015-03-26 11:40:00,46.49,46.54,46.48,46.49,28300.0,38.2493,38.2904,38.241,38.2493,28300.0
2015-03-26 11:45:00,46.49,46.5,46.38,46.45,52000.0,38.2493,38.2575,38.1588,38.2164,52000.0
2015-03-26 11:50:00,46.44,46.46,46.41,46.43,19700.0,38.2081,38.2246,38.1834,38.1999,19700.0
2015-03-26 11:55:00,46.43,46.56,46.42,46.55,80100.0,38.1999,38.3069,38.1917,38.2986,80100.0
2015-03-26 12:00:00,46.55,46.6,46.52,46.53,49900.0,38.2986,38.3398,38.2739,38.2822,49900.0
2015-03-26 12:05:00,46.54,46.56,46.46,46.49,22700.0,38.2904,38.3069,38.2246,38.2493,22700.0
2015-03-26 12:10:00,46.49,46.56,46.48,46.55,31000.0,38.2493,38.3069,38.241,38.2986,31000.0
2015-03-26 12:15:00,46.55,46.58,46.52,46.55,23200.0,38.2986,38.3233,38.2739,38.2986,23200.0
2015-03-26 12:20:00,46.56,46.58,46.44,46.44,19100.0,38.3069,38.3233,38.2081,38.2081,19100.0
2015-03-26 12:25:00,46.44,46.48,46.42,46.42,30000.0,38.2081,38.241,38.1917,38.1917,30000.0
2015-03-26 12:30:00,46.42,46.47,46.42,46.47,25400.0,38.1917,38.2328,38.1917,38.2328,25400.0
2015-03-26 12:35:00,46.47,46.51,46.44,46.5,25800.0,38.2328,38.2657,38.2081,38.2575,25800.0
2015-03-26 12:40:00,46.5,46.52,46.44,46.45,19800.0,38.2575,38.2739,38.2081,38.2164,19800.0
2015-03-26 12:45:00,46.46,46.53,46.46,46.53,14200.0,38.2246,38.2822,38.2246,38.2822,14200.0
2015-03-26 12:50:00,46.53,46.64,46.52,46.62,21900.0,38.2822,38.3727,38.2739,38.3562,21900.0
2015-03-26 12:55:00,46.62,46.62,46.54,46.58,10500.0,38.3562,38.3562,38.2904,38.3233,10500.0
2015-03-26 13:00:00,46.57,46.58,46.52,46.53,15900.0,38.3151,38.3233,38.2739,38.2822,15900.0
2015-03-26 13:05:00,46.53,46.58,46.52,46.57,13500.0,38.2822,38.3233,38.2739,38.3151,13500.0
2015-03-26 13:10:00,46.57,46.59,46.46,46.46,39100.0,38.3151,38.3315,38.2246,38.2246,39100.0
2015-03-26 13:15:00,46.46,46.53,46.42,46.53,43200.0,38.2246,38.2822,38.1917,38.2822,43200.0
2015-03-26 13:20:00,46.54,46.56,46.47,46.52,22300.0,38.2904,38.3069,38.2328,38.2739,22300.0
2015-03-26 13:25:00,46.52,46.62,46.5,46.6,28900.0,38.2739,38.3562,38.2575,38.3398,28900.0
2015-03-26 13:30:00,46.61,46.65,46.58,46.62,27800.0,38.348,38.3809,38.3233,38.3562,27800.0
2015-03-26 13:35:00,46.63,46.64,46.58,46.61,38300.0,38.3645,38.3727,38.3233,38.348,38300.0
2015-03-26 13:40:00,46.62,46.76,46.61,46.74,42900.0,38.3562,38.4714,38.348,38.455,42900.0
2015-03-26 13:45:00,46.74,46.76,46.68,46.71,25800.0,38.455,38.4714,38.4056,38.4303,25800.0
2015-03-26 13:50:00,46.72,46.78,46.69,46.77,40000.0,38.4385,38.4879,38.4138,38.4796,40000.0
2015-03-26 13:55:00,46.77,46.79,46.72,46.75,28700.0,38.4796,38.4961,38.4385,38.4632,28700.0
2015-03-26 14:00:00,46.75,46.75,46.67,46.67,27400.0,38.4632,38.4632,38.3974,38.3974,27400.0
2015-03-26 14:05:00,46.67,46.67,46.6,46.61,30800.0,38.3974,38.3974,38.3398,38.348,30800.0
2015-03-26 14:10:00,46.61,46.67,46.55,46.57,61500.0,38.348,38.3974,38.2986,38.3151,61500.0
2015-03-26 14:15:00,46.56,46.68,46.55,46.68,38400.0,38.3069,38.4056,38.2986,38.4056,38400.0
2015-03-26 14:20:00,46.68,46.68,46.57,46.59,57400.0,38.4056,38.4056,38.3151,38.3315,57400.0
2015-03-26 14:25:00,46.59,46.62,46.5,46.51,27600.0,38.3315,38.3562,38.2575,38.2657,27600.0
2015-03-26 14:30:00,46.5,46.56,46.5,46.54,26100.0,38.2575,38.3069,38.2575,38.2904,26100.0
2015-03-26 14:35:00,46.54,46.65,46.54,46.61,37800.0,38.2904,38.3809,38.2904,38.348,37800.0
2015-03-26 14:40:00,46.62,46.68,46.6,46.67,42000.0,38.3562,38.4056,38.3398,38.3974,42000.0
2015-03-26 14:45:00,46.67,46.67,46.59,46.6,72700.0,38.3974,38.3974,38.3315,38.3398,72700.0
2015-03-26 14:50:00,46.6,46.65,46.55,46.62,76100.0,38.3398,38.3809,38.2986,38.3562,76100.0
2015-03-26 14:55:00,46.62,46.65,46.58,46.59,115200.0,38.3562,38.3809,38.3233,38.3315,115200.0
2015-03-26 15:00:00,46.58,46.58,46.55,46.56,52400.0,38.3233,38.3233,38.2986,38.3069,52400.0
2015-03-26 15:05:00,46.56,46.62,46.55,46.59,59600.0,38.3069,38.3562,38.2986,38.3315,59600.0
2015-03-26 15:10:00,46.59,46.66,46.58,46.59,94600.0,38.3315,38.3891,38.3233,38.3315,94600.0
2015-03-26 15:15:00,46.59,46.66,46.59,46.59,94100.0,38.3315,38.3891,38.3315,38.3315,94100.0
2015-03-26 15:20:00,46.6,46.64,46.59,46.59,86400.0,38.3398,38.3727,38.3315,38.3315,86400.0
2015-03-26 15:25:00,46.59,46.69,46.59,46.66,87700.0,38.3315,38.4138,38.3315,38.3891,87700.0
2015-03-26 15:30:00,46.65,46.69,46.61,46.69,71900.0,38.3809,38.4138,38.348,38.4138,71900.0
2015-03-26 15:35:00,46.7,46.74,46.64,46.65,73000.0,38.422,38.455,38.3727,38.3809,73000.0
2015-03-26 15:40:00,46.64,46.65,46.52,46.53,126200.0,38.3727,38.3809,38.2739,38.2822,126200.0
2015-03-26 15:45:00,46.54,46.6,46.52,46.59,127300.0,38.2904,38.3398,38.2739,38.3315,127300.0
2015-03-26 15:50:00,46.6,46.62,46.53,46.54,77900.0,38.3398,38.3562,38.2822,38.2904,77900.0
2015-03-26 15:55:00,46.53,46.54,46.48,46.51,168200.0,38.2822,38.2904,38.241,38.2657,168200.0
2015-03-27 09:30:00,46.61,46.8,46.42,46.69,102700.0,38.348,38.5043,38.1917,38.4138,102700.0
2015-03-27 09:35:00,46.69,46.95,46.69,46.89,54600.0,38.4138,38.6277,38.4138,38.5784,54600.0
2015-03-27 09:40:00,46.89,46.96,46.85,46.86,39900.0,38.5784,38.636,38.5455,38.5537,39900.0
2015-03-27 09:45:00,46.86,46.94,46.79,46.92,38900.0,38.5537,38.6195,38.4961,38.603,38900.0
2015-03-27 09:50:00,46.92,46.97,46.87,46.94,50700.0,38.603,38.6442,38.5619,38.6195,50700.0
2015-03-27 09:55:00,46.93,46.95,46.87,46.9,30700.0,38.6113,38.6277,38.5619,38.5866,30700.0
2015-03-27 10:00:00,46.89,47.03,46.86,47.01,47800.0,38.5784,38.6935,38.5537,38.6771,47800.0
2015-03-27 10:05:00,47.01,47.01,46.89,46.9,25700.0,38.6771,38.6771,38.5784,38.5866,25700.0
2015-03-27 10:10:00,46.9,46.92,46.73,46.78,39800.0,38.5866,38.603,38.4467,38.4879,39800.0
2015-03-27 10:15:00,46.78,46.79,46.65,46.72,14900.0,38.4879,38.4961,38.3809,38.4385,14900.0
2015-03-27 10:20:00,46.71,46.85,46.7,46.83,27100.0,38.4303,38.5455,38.422,38.529,27100.0
2015-03-27 10:25:00,46.82,46.86,46.79,46.86,24500.0,38.5208,38.5537,38.4961,38.5537,24500.0
2015-03-27 10:30:00,46.87,46.87,46.72,46.72,22800.0,38.5619,38.5619,38.4385,38.4385,22800.0
2015-03-27 10:35:00,46.72,46.9,46.72,46.9,29900.0,38.4385,38.5866,38.4385,38.5866,29900.0
2015-03-27 10:40:00,46.9,46.96,46.9,46.93,29600.0,38.5866,38.636,38.5866,38.6113,29600.0
2015-03-27 10:45:00,46.92,46.95,46.9,46.95,20600.0,38.603,38.6277,38.5866,38.6277,20600.0
2015-03-27 10:50:00,46.95,46.99,46.91,46.91,36000.0,38.6277,38.6606,38.5948,38.5948,36000.0
2015-03-27 10:55:00,46.91,47.0,46.91,46.97,27100.0,38.5948,38.6689,38.5948,38.6442,27100.0
2015-03-27 11:00:00,46.97,46.97,46.88,46.88,21100.0,38.6442,38.6442,38.5701,38.5701,21100.0
2015-03-27 11:05:00,46.89,46.94,46.87,46.92,25400.0,38.5784,38.6195,38.5619,38.603,25400.0
2015-03-27 11:10:00,46.92,46.96,46.91,46.95,23100.0,38.603,38.636,38.5948,38.6277,23100.0
2015-03-27 11:15:00,46.95,46.96,46.89,46.89,17600.0,38.6277,38.636,38.5784,38.5784,17600.0
2015-03-27 11:20:00,46.89,46.91,46.87,46.89,11200.0,38.5784,38.5948,38.5619,38.5784,11200.0
2015-03-27 11:25:00,46.88,46.88,46.79,46.82,31300.0,38.5701,38.5701,38.4961,38.5208,31300.0
2015-03-27 11:30:00,46.82,46.86,46.81,46.86,47100.0,38.5208,38.5537,38.5125,38.5537,47100.0
2015-03-27 11:35:00,46.86,46.87,46.82,46.87,25300.0,38.5537,38.5619,38.5208,38.5619,25300.0
2015-03-27 11:40:00,46.86,46.87,46.83,46.86,8300.0,38.5537,38.5619,38.529,38.5537,8300.0
2015-03-27 11:45:00,46.85,46.9,46.84,46.88,12900.0,38.5455,38.5866,38.5372,38.5701,12900.0
2015-03-27 11:50:00,46.87,46.87,46.76,46.78,16400.0,38.5619,38.5619,38.4714,38.4879,16400.0
2015-03-27 11:55:00,46.77,46.8,46.73,46.8,23700.0,38.4796,38.5043,38.4467,38.5043,23700.0
2015-03-27 12:00:00,46.8,46.83,46.77,46.8,14400.0,38.5043,38.529,38.4796,38.5043,14400.0
2015-03-27 12:05:00,46.8,46.86,46.79,46.85,19300.0,38.5043,38.5537,38.4961,38.5455,19300.0
2015-03-27 12:10:00,46.86,46.86,46.81,46.86,14800.0,38.5537,38.5537,38.5125,38.5537,14800.0
2015-03-27 12:15:00,46.86,46.87,46.81,46.82,18400.0,38.5537,38.5619,38.5125,38.5208,18400.0
2015-03-27 12:20:00,46.8,46.9,46.8,46.88,17700.0,38.5043,38.5866,38.5043,38.5701,17700.0
2015-03-27 12:25:00,46.89,46.92,46.82,46.86,19200.0,38.5784,38.603,38.5208,38.5537,19200.0
2015-03-27 12:30:00,46.86,46.87,46.81,46.83,62800.0,38.5537,38.5619,38.5125,38.529,62800.0
2015-03-27 12:35:00,46.83,46.87,46.82,46.86,24500.0,38.529,38.5619,38.5208,38.5537,24500.0
2015-03-27 12:40:00,46.86,46.91,46.85,46.86,17300.0,38.5537,38.5948,38.5455,38.5537,17300.0
2015-03-27 12:45:00,46.86,46.89,46.82,46.85,14300.0,38.5537,38.5784,38.5208,38.5455,14300.0
2015-03-27 12:50:00,46.85,46.9,46.85,46.9,26200.0,38.5455,38.5866,38.5455,38.5866,26200.0
2015-03-27 12:55:00,46.91,46.95,46.89,46.94,14600.0,38.5948,38.6277,38.5784,38.6195,14600.0
2015-03-27 13:00:00,46.95,46.96,46.91,46.95,16500.0,38.6277,38.636,38.5948,38.6277,16500.0
2015-03-27 13:05:00,46.95,46.95,46.87,46.87,25800.0,38.6277,38.6277,38.5619,38.5619,25800.0
2015-03-27 13:10:00,46.88,46.88,46.83,46.85,10700.0,38.5701,38.5701,38.529,38.5455,10700.0
2015-03-27 13:15:00,46.85,46.88,46.81,46.84,18900.0,38.5455,38.5701,38.5125,38.5372,18900.0
2015-03-27 13:20:00,46.85,46.87,46.82,46.86,14900.0,38.5455,38.5619,38.5208,38.5537,14900.0
2015-03-27 13:25:00,46.86,46.89,46.84,46.84,16200.0,38.5537,38.5784,38.5372,38.5372,16200.0
2015-03-27 13:30:00,46.84,46.87,46.82,46.87,11400.0,38.5372,38.5619,38.5208,38.5619,11400.0
2015-03-27 13:35:00,46.87,46.87,46.8,46.81,17800.0,38.5619,38.5619,38.5043,38.5125,17800.0
2015-03-27 13:40:00,46.82,46.83,46.76,46.77,22000.0,38.5208,38.529,38.4714,38.4796,22000.0
2015-03-27 13:45:00,46.78,46.8,46.73,46.76,14400.0,38.4879,38.5043,38.4467,38.4714,14400.0
2015-03-27 13:50:00,46.77,46.82,46.77,46.82,14600.0,38.4796,38.5208,38.4796,38.5208,14600.0
2015-03-27 13:55:00,46.82,46.85,46.8,46.81,19900.0,38.5208,38.5455,38.5043,38.5125,19900.0
2015-03-27 14:00:00,46.82,46.87,46.8,46.86,26900.0,38.5208,38.5619,38.5043,38.5537,26900.0
2015-03-27 14:05:00,46.86,46.87,46.8,46.84,28800.0,38.5537,38.5619,38.5043,38.5372,28800.0
2015-03-27 14:10:00,46.85,46.91,46.85,46.86,37700.0,38.5455,38.5948,38.5455,38.5537,37700.0
2015-03-27 14:15:00,46.86,46.89,46.83,46.89,15000.0,38.5537,38.5784,38.529,38.5784,15000.0
2015-03-27 14:20:00,46.89,46.9,46.87,46.9,13500.0,38.5784,38.5866,38.5619,38.5866,13500.0
2015-03-27 14:25:00,46.9,46.92,46.88,46.89,18600.0,38.5866,38.603,38.5701,38.5784,18600.0
2015-03-27 14:30:00,46.89,46.91,46.88,46.9,10300.0,38.5784,38.5948,38.5701,38.5866,10300.0
2015-03-27 14:35:00,46.89,46.9,46.82,46.82,34500.0,38.5784,38.5866,38.5208,38.5208,34500.0
2015-03-27 14:40:00,46.82,46.84,46.81,46.82,26400.0,38.5208,38.5372,38.5125,38.5208,26400.0
2015-03-27 14:45:00,46.82,46.83,46.8,46.82,28500.0,38.5208,38.529,38.5043,38.5208,28500.0
2015-03-27 14:50:00,46.81,46.86,46.81,46.85,39900.0,38.5125,38.5537,38.5125,38.5455,39900.0
2015-03-27 14:55:00,46.86,46.86,46.83,46.84,28300.0,38.5537,38.5537,38.529,38.5372,28300.0
2015-03-27 15:00:00,46.84,46.88,46.84,46.85,46400.0,38.5372,38.5701,38.5372,38.5455,46400.0
2015-03-27 15:05:00,46.85,46.88,46.81,46.81,46000.0,38.5455,38.5701,38.5125,38.5125,46000.0
2015-03-27 15:10:00,46.8,46.82,46.79,46.8,24400.0,38.5043,38.5208,38.4961,38.5043,24400.0
2015-03-27 15:15:00,46.8,46.8,46.75,46.76,33100.0,38.5043,38.5043,38.4632,38.4714,33100.0
2015-03-27 15:20:00,46.76,46.84,46.76,46.84,26800.0,38.4714,38.5372,38.4714,38.5372,26800.0
2015-03-27 15:25:00,46.84,46.86,46.82,46.82,41600.0,38.5372,38.5537,38.5208,38.5208,41600.0
2015-03-27 15:30:00,46.82,46.84,46.8,46.83,50000.0,38.5208,38.5372,38.5043,38.529,50000.0
2015-03-27 15:35:00,46.82,46.87,46.79,46.84,50200.0,38.5208,38.5619,38.4961,38.5372,50200.0
2015-03-27 15:40:00,46.84,46.86,46.79,46.8,70000.0,38.5372,38.5537,38.4961,38.5043,70000.0
2015-03-27 15:45:00,46.8,46.81,46.71,46.76,102500.0,38.5043,38.5125,38.4303,38.4714,102500.0
2015-03-27 15:50:00,46.76,46.8,46.76,46.8,51800.0,38.4714,38.5043,38.4714,38.5043,51800.0
2015-03-27 15:55:00,46.8,46.8,46.74,46.75,202800.0,38.5043,38.5043,38.455,38.4632,202800.0
2015-03-30 09:30:00,47.0,47.11,46.91,46.98,87400.0,38.6689,38.7594,38.5948,38.6524,87400.0
2015-03-30 09:35:00,47.0,47.09,46.93,46.98,27600.0,38.6689,38.7429,38.6113,38.6524,27600.0
2015-03-30 09:40:00,46.99,47.02,46.89,46.95,68700.0,38.6606,38.6853,38.5784,38.6277,68700.0
2015-03-30 09:45:00,46.95,47.01,46.93,46.94,45700.0,38.6277,38.6771,38.6113,38.6195,45700.0
2015-03-30 09:50:00,46.94,47.01,46.94,47.0,63200.0,38.6195,38.6771,38.6195,38.6689,63200.0
2015-03-30 09:55:00,47.0,47.01,46.94,47.0,34400.0,38.6689,38.6771,38.6195,38.6689,34400.0
2015-03-30 10:00:00,47.0,47.03,46.94,46.98,44000.0,38.6689,38.6935,38.6195,38.6524,44000.0
2015-03-30 10:05:00,46.98,47.04,46.94,46.96,37600.0,38.6524,38.7018,38.6195,38.636,37600.0
2015-03-30 10:10:00,46.96,47.05,46.95,47.02,16400.0,38.636,38.71,38.6277,38.6853,16400.0
2015-03-30 10:15:00,47.02,47.04,46.98,47.04,10900.0,38.6853,38.7018,38.6524,38.7018,10900.0
2015-03-30 10:20:00,47.04,47.04,46.94,46.96,27900.0,38.7018,38.7018,38.6195,38.636,27900.0
2015-03-30 10:25:00,46.96,46.99,46.95,46.97,24400.0,38.636,38.6606,38.6277,38.6442,24400.0
2015-03-30 10:30:00,46.97,47.06,46.97,47.04,31600.0,38.6442,38.7182,38.6442,38.7018,31600.0
2015-03-30 10:35:00,47.06,47.08,47.04,47.05,11400.0,38.7182,38.7347,38.7018,38.71,11400.0
2015-03-30 10:40:00,47.05,47.06,46.96,47.0,27800.0,38.71,38.7182,38.636,38.6689,27800.0
2015-03-30 10:45:00,47.01,47.05,47.0,47.04,25300.0,38.6771,38.71,38.6689,38.7018,25300.0
2015-03-30 10:50:00,47.04,47.08,47.03,47.08,13100.0,38.7018,38.7347,38.6935,38.7347,13100.0
2015-03-30 10:55:00,47.07,47.08,47.03,47.05,19700.0,38.7265,38.7347,38.6935,38.71,19700.0
2015-03-30 11:00:00,47.05,47.08,47.01,47.01,20400.0,38.71,38.7347,38.6771,38.6771,20400.0
2015-03-30 11:05:00,47.0,47.03,46.98,47.0,19100.0,38.6689,38.6935,38.6524,38.6689,19100.0
2015-03-30 11:10:00,47.0,47.04,46.98,47.03,30000.0,38.6689,38.7018,38.6524,38.6935,30000.0
2015-03-30 11:15:00,47.03,47.05,47.02,47.02,15400.0,38.6935,38.71,38.6853,38.6853,15400.0
2015-03-30 11:20:00,47.01,47.03,47.0,47.01,21500.0,38.6771,38.6935,38.6689,38.6771,21500.0
2015-03-30 11:25:00,47.0,47.08,47.0,47.06,16400.0,38.6689,38.7347,38.6689,38.7182,16400.0
2015-03-30 11:30:00,47.07,47.08,47.05,47.06,15700.0,38.7265,38.7347,38.71,38.7182,15700.0
2015-03-30 11:35:00,47.06,47.1,47.05,47.07,20300.0,38.7182,38.7511,38.71,38.7265,20300.0
2015-03-30 11:40:00,47.06,47.07,47.02,47.03,30800.0,38.7182,38.7265,38.6853,38.6935,30800.0
2015-03-30 11:45:00,47.02,47.06,47.02,47.04,19200.0,38.6853,38.7182,38.6853,38.7018,19200.0
2015-03-30 11:50:00,47.04,47.04,46.98,47.01,24800.0,38.7018,38.7018,38.6524,38.6771,24800.0
2015-03-30 11:55:00,47.01,47.04,46.99,47.04,20700.0,38.6771,38.7018,38.6606,38.7018,20700.0
2015-03-30 12:00:00,47.04,47.08,47.03,47.04,17600.0,38.7018,38.7347,38.6935,38.7018,17600.0
2015-03-30 12:05:00,47.04,47.08,47.03,47.04,15800.0,38.7018,38.7347,38.6935,38.7018,15800.0
2015-03-30 12:10:00,47.04,47.07,47.02,47.07,37500.0,38.7018,38.7265,38.6853,38.7265,37500.0
2015-03-30 12:15:00,47.08,47.15,47.06,47.12,37100.0,38.7347,38.7923,38.7182,38.7676,37100.0
2015-03-30 12:20:00,47.13,47.13,47.07,47.13,22800.0,38.7758,38.7758,38.7265,38.7758,22800.0
2015-03-30 12:25:00,47.13,47.15,47.11,47.15,21700.0,38.7758,38.7923,38.7594,38.7923,21700.0
2015-03-30 12:30:00,47.14,47.16,47.12,47.15,15100.0,38.784,38.8005,38.7676,38.7923,15100.0
2015-03-30 12:35:00,47.14,47.17,47.09,47.1,40300.0,38.784,38.8087,38.7429,38.7511,40300.0
2015-03-30 12:40:00,47.1,47.12,47.09,47.12,28400.0,38.7511,38.7676,38.7429,38.7676,28400.0
2015-03-30 12:45:00,47.12,47.13,47.09,47.11,20600.0,38.7676,38.7758,38.7429,38.7594,20600.0
2015-03-30 12:50:00,47.12,47.13,47.1,47.12,15200.0,38.7676,38.7758,38.7511,38.7676,15200.0
2015-03-30 12:55:00,47.12,47.12,47.08,47.08,23100.0,38.7676,38.7676,38.7347,38.7347,23100.0
2015-03-30 13:00:00,47.09,47.11,47.07,47.09,14500.0,38.7429,38.7594,38.7265,38.7429,14500.0
2015-03-30 13:05:00,47.1,47.13,47.09,47.11,12900.0,38.7511,38.7758,38.7429,38.7594,12900.0
2015-03-30 13:10:00,47.1,47.11,47.07,47.07,15000.0,38.7511,38.7594,38.7265,38.7265,15000.0
2015-03-30 13:15:00,47.07,47.11,47.06,47.11,10100.0,38.7265,38.7594,38.7182,38.7594,10100.0
2015-03-30 13:20:00,47.1,47.14,47.1,47.14,8000.0,38.7511,38.784,38.7511,38.784,8000.0
2015-03-30 13:25:00,47.14,47.14,47.09,47.13,24000.0,38.784,38.784,38.7429,38.7758,24000.0
2015-03-30 13:30:00,47.14,47.14,47.1,47.11,26000.0,38.784,38.784,38.7511,38.7594,26000.0
2015-03-30 13:35:00,47.11,47.13,47.1,47.1,20300.0,38.7594,38.7758,38.7511,38.7511,20300.0
2015-03-30 13:40:00,47.1,47.14,47.09,47.1,32100.0,38.7511,38.784,38.7429,38.7511,32100.0
2015-03-30 13:45:00,47.09,47.09,47.06,47.07,19700.0,38.7429,38.7429,38.7182,38.7265,19700.0
2015-03-30 13:50:00,47.06,47.07,47.02,47.04,46600.0,38.7182,38.7265,38.6853,38.7018,46600.0
2015-03-30 13:55:00,47.05,47.06,47.02,47.05,32200.0,38.71,38.7182,38.6853,38.71,32200.0
2015-03-30 14:00:00,47.06,47.09,47.05,47.09,23300.0,38.7182,38.7429,38.71,38.7429,23300.0
2015-03-30 14:05:00,47.1,47.13,47.1,47.11,14400.0,38.7511,38.7758,38.7511,38.7594,14400.0
2015-03-30 14:10:00,47.11,47.12,47.09,47.12,18600.0,38.7594,38.7676,38.7429,38.7676,18600.0
2015-03-30 14:15:00,47.12,47.16,47.1,47.1,34100.0,38.7676,38.8005,38.7511,38.7511,34100.0
2015-03-30 14:20:00,47.1,47.12,47.09,47.1,22500.0,38.7511,38.7676,38.7429,38.7511,22500.0
2015-03-30 14:25:00,47.1,47.11,47.07,47.09,14900.0,38.7511,38.7594,38.7265,38.7429,14900.0
2015-03-30 14:30:00,47.09,47.11,47.06,47.08,17700.0,38.7429,38.7594,38.7182,38.7347,17700.0
2015-03-30 14:35:00,47.08,47.09,47.06,47.07,8900.0,38.7347,38.7429,38.7182,38.7265,8900.0
2015-03-30 14:40:00,47.07,47.09,47.04,47.09,21200.0,38.7265,38.7429,38.7018,38.7429,21200.0
2015-03-30 14:45:00,47.09,47.1,47.07,47.08,21100.0,38.7429,38.7511,38.7265,38.7347,21100.0
2015-03-30 14:50:00,47.08,47.09,47.06,47.08,19400.0,38.7347,38.7429,38.7182,38.7347,19400.0
2015-03-30 14:55:00,47.08,47.11,47.08,47.11,15000.0,38.7347,38.7594,38.7347,38.7594,15000.0
2015-03-30 15:00:00,47.11,47.14,47.1,47.12,28300.0,38.7594,38.784,38.7511,38.7676,28300.0
2015-03-30 15:05:00,47.13,47.17,47.12,47.16,27200.0,38.7758,38.8087,38.7676,38.8005,27200.0
2015-03-30 15:10:00,47.17,47.19,47.15,47.17,29000.0,38.8087,38.8252,38.7923,38.8087,29000.0
2015-03-30 15:15:00,47.18,47.21,47.15,47.21,31800.0,38.817,38.8416,38.7923,38.8416,31800.0
2015-03-30 15:20:00,47.21,47.21,47.11,47.11,28100.0,38.8416,38.8416,38.7594,38.7594,28100.0
2015-03-30 15:25:00,47.12,47.14,47.09,47.14,22200.0,38.7676,38.784,38.7429,38.784,22200.0
2015-03-30 15:30:00,47.13,47.13,47.08,47.13,61600.0,38.7758,38.7758,38.7347,38.7758,61600.0
2015-03-30 15:35:00,47.13,47.16,47.11,47.13,31700.0,38.7758,38.8005,38.7594,38.7758,31700.0
2015-03-30 15:40:00,47.13,47.14,47.1,47.13,33000.0,38.7758,38.784,38.7511,38.7758,33000.0
2015-03-30 15:45:00,47.12,47.13,47.07,47.09,53100.0,38.7676,38.7758,38.7265,38.7429,53100.0
2015-03-30 15:50:00,47.09,47.12,47.07,47.08,72100.0,38.7429,38.7676,38.7265,38.7347,72100.0
2015-03-30 15:55:00,47.08,47.1,47.06,47.09,171900.0,38.7347,38.7511,38.7182,38.7429,171900.0
2015-03-31 09:30:00,46.83,46.97,46.7,46.9,109500.0,38.529,38.6442,38.422,38.5866,109500.0
2015-03-31 09:35:00,46.91,46.96,46.82,46.86,28200.0,38.5948,38.636,38.5208,38.5537,28200.0
2015-03-31 09:40:00,46.85,46.92,46.79,46.85,58200.0,38.5455,38.603,38.4961,38.5455,58200.0
2015-03-31 09:45:00,46.86,46.88,46.76,46.78,59400.0,38.5537,38.5701,38.4714,38.4879,59400.0
2015-03-31 09:50:00,46.77,46.82,46.72,46.76,48700.0,38.4796,38.5208,38.4385,38.4714,48700.0
2015-03-31 09:55:00,46.77,46.92,46.74,46.9,51100.0,38.4796,38.603,38.455,38.5866,51100.0
2015-03-31 10:00:00,46.89,46.93,46.8,46.86,32900.0,38.5784,38.6113,38.5043,38.5537,32900.0
2015-03-31 10:05:00,46.86,46.9,46.85,46.87,19500.0,38.5537,38.5866,38.5455,38.5619,19500.0
2015-03-31 10:10:00,46.88,46.91,46.85,46.88,40700.0,38.5701,38.5948,38.5455,38.5701,40700.0
2015-03-31 10:15:00,46.88,46.91,46.87,46.89,24100.0,38.5701,38.5948,38.5619,38.5784,24100.0
2015-03-31 10:20:00,46.89,46.9,46.86,46.87,58400.0,38.5784,38.5866,38.5537,38.5619,58400.0
2015-03-31 10:25:00,46.87,46.88,46.82,46.82,47200.0,38.5619,38.5701,38.5208,38.5208,47200.0
2015-03-31 10:30:00,46.82,46.91,46.82,46.86,30500.0,38.5208,38.5948,38.5208,38.5537,30500.0
2015-03-31 10:35:00,46.85,46.89,46.85,46.86,11900.0,38.5455,38.5784,38.5455,38.5537,11900.0
2015-03-31 10:40:00,46.87,46.91,46.86,46.9,10800.0,38.5619,38.5948,38.5537,38.5866,10800.0
2015-03-31 10:45:00,46.9,46.95,46.86,46.87,45000.0,38.5866,38.6277,38.5537,38.5619,45000.0
2015-03-31 10:50:00,46.86,46.88,46.83,46.83,17200.0,38.5537,38.5701,38.529,38.529,17200.0
2015-03-31 10:55:00,46.83,46.86,46.83,46.85,24100.0,38.529,38.5537,38.529,38.5455,24100.0
2015-03-31 11:00:00,46.86,46.92,46.86,46.89,33300.0,38.5537,38.603,38.5537,38.5784,33300.0
2015-03-31 11:05:00,46.89,46.96,46.89,46.95,28600.0,38.5784,38.636,38.5784,38.6277,28600.0
2015-03-31 11:10:00,46.95,46.98,46.93,46.94,31100.0,38.6277,38.6524,38.6113,38.6195,31100.0
2015-03-31 11:15:00,46.94,46.96,46.93,46.93,50700.0,38.6195,38.636,38.6113,38.6113,50700.0
2015-03-31 11:20:00,46.93,46.94,46.9,46.93,36400.0,38.6113,38.6195,38.5866,38.6113,36400.0
2015-03-31 11:25:00,46.93,46.94,46.9,46.9,35100.0,38.6113,38.6195,38.5866,38.5866,35100.0
2015-03-31 11:30:00,46.89,46.9,46.81,46.82,51100.0,38.5784,38.5866,38.5125,38.5208,51100.0
2015-03-31 11:35:00,46.81,46.81,46.78,46.8,26900.0,38.5125,38.5125,38.4879,38.5043,26900.0
2015-03-31 11:40:00,46.8,46.8,46.72,46.73,48500.0,38.5043,38.5043,38.4385,38.4467,48500.0
2015-03-31 11:45:00,46.73,46.75,46.7,46.71,58200.0,38.4467,38.4632,38.422,38.4303,58200.0
2015-03-31 11:50:00,46.72,46.73,46.64,46.66,43500.0,38.4385,38.4467,38.3727,38.3891,43500.0
2015-03-31 11:55:00,46.66,46.66,46.6,46.62,62700.0,38.3891,38.3891,38.3398,38.3562,62700.0
2015-03-31 12:00:00,46.61,46.62,46.58,46.6,53800.0,38.348,38.3562,38.3233,38.3398,53800.0
2015-03-31 12:05:00,46.61,46.67,46.6,46.64,29400.0,38.348,38.3974,38.3398,38.3727,29400.0
2015-03-31 12:10:00,46.65,46.7,46.62,46.7,29700.0,38.3809,38.422,38.3562,38.422,29700.0
2015-03-31 12:15:00,46.71,46.72,46.69,46.7,22900.0,38.4303,38.4385,38.4138,38.422,22900.0
2015-03-31 12:20:00,46.7,46.74,46.7,46.72,25000.0,38.422,38.455,38.422,38.4385,25000.0
2015-03-31 12:25:00,46.72,46.74,46.7,46.74,27300.0,38.4385,38.455,38.422,38.455,27300.0
2015-03-31 12:30:00,46.73,46.74,46.71,46.72,25400.0,38.4467,38.455,38.4303,38.4385,25400.0
2015-03-31 12:35:00,46.72,46.78,46.71,46.76,16400.0,38.4385,38.4879,38.4303,38.4714,16400.0
2015-03-31 12:40:00,46.77,46.8,46.76,46.79,29000.0,38.4796,38.5043,38.4714,38.4961,29000.0
2015-03-31 12:45:00,46.8,46.8,46.77,46.78,26700.0,38.5043,38.5043,38.4796,38.4879,26700.0
2015-03-31 12:50:00,46.79,46.79,46.75,46.76,28500.0,38.4961,38.4961,38.4632,38.4714,28500.0
2015-03-31 12:55:00,46.77,46.79,46.75,46.78,17900.0,38.4796,38.4961,38.4632,38.4879,17900.0
2015-03-31 13:00:00,46.79,46.79,46.7,46.73,97300.0,38.4961,38.4961,38.422,38.4467,97300.0
2015-03-31 13:05:00,46.73,46.76,46.71,46.74,11500.0,38.4467,38.4714,38.4303,38.455,11500.0
2015-03-31 13:10:00,46.75,46.75,46.72,46.73,14400.0,38.4632,38.4632,38.4385,38.4467,14400.0
2015-03-31 13:15:00,46.73,46.76,46.73,46.76,21200.0,38.4467,38.4714,38.4467,38.4714,21200.0
2015-03-31 13:20:00,46.77,46.77,46.73,46.76,17900.0,38.4796,38.4796,38.4467,38.4714,17900.0
2015-03-31 13:25:00,46.76,46.78,46.75,46.76,14800.0,38.4714,38.4879,38.4632,38.4714,14800.0
2015-03-31 13:30:00,46.76,46.8,46.75,46.8,19100.0,38.4714,38.5043,38.4632,38.5043,19100.0
2015-03-31 13:35:00,46.79,46.8,46.74,46.76,22000.0,38.4961,38.5043,38.455,38.4714,22000.0
2015-03-31 13:40:00,46.75,46.79,46.75,46.78,28000.0,38.4632,38.4961,38.4632,38.4879,28000.0
2015-03-31 13:45:00,46.77,46.78,46.73,46.73,52500.0,38.4796,38.4879,38.4467,38.4467,52500.0
2015-03-31 13:50:00,46.73,46.74,46.67,46.67,29400.0,38.4467,38.455,38.3974,38.3974,29400.0
2015-03-31 13:55:00,46.67,46.68,46.63,46.64,33900.0,38.3974,38.4056,38.3645,38.3727,33900.0
2015-03-31 14:00:00,46.64,46.65,46.62,46.64,47500.0,38.3727,38.3809,38.3562,38.3727,47500.0
2015-03-31 14:05:00,46.64,46.67,46.61,46.61,20800.0,38.3727,38.3974,38.348,38.348,20800.0
2015-03-31 14:10:00,46.61,46.64,46.6,46.63,13500.0,38.348,38.3727,38.3398,38.3645,13500.0
2015-03-31 14:15:00,46.64,46.64,46.61,46.62,26900.0,38.3727,38.3727,38.348,38.3562,26900.0
2015-03-31 14:20:00,46.61,46.62,46.55,46.62,62400.0,38.348,38.3562,38.2986,38.3562,62400.0
2015-03-31 14:25:00,46.62,46.63,46.56,46.56,38800.0,38.3562,38.3645,38.3069,38.3069,38800.0
2015-03-31 14:30:00,46.56,46.62,46.55,46.57,41800.0,38.3069,38.3562,38.2986,38.3151,41800.0
2015-03-31 14:35:00,46.57,46.62,46.57,46.6,26100.0,38.3151,38.3562,38.3151,38.3398,26100.0
2015-03-31 14:40:00,46.6,46.61,46.57,46.59,23700.0,38.3398,38.348,38.3151,38.3315,23700.0
2015-03-31 14:45:00,46.59,46.61,46.58,46.61,39300.0,38.3315,38.348,38.3233,38.348,39300.0
2015-03-31 14:50:00,46.61,46.64,46.55,46.58,48400.0,38.348,38.3727,38.2986,38.3233,48400.0
2015-03-31 14:55:00,46.58,46.63,46.58,46.63,29200.0,38.3233,38.3645,38.3233,38.3645,29200.0
2015-03-31 15:00:00,46.64,46.64,46.55,46.57,51900.0,38.3727,38.3727,38.2986,38.3151,51900.0
2015-03-31 15:05:00,46.57,46.58,46.53,46.56,26300.0,38.3151,38.3233,38.2822,38.3069,26300.0
2015-03-31 15:10:00,46.56,46.57,46.51,46.51,36700.0,38.3069,38.3151,38.2657,38.2657,36700.0
2015-03-31 15:15:00,46.5,46.5,46.43,46.44,55400.0,38.2575,38.2575,38.1999,38.2081,55400.0
2015-03-31 15:20:00,46.44,46.5,46.41,46.44,47600.0,38.2081,38.2575,38.1834,38.2081,47600.0
2015-03-31 15:25:00,46.44,46.5,46.43,46.48,35300.0,38.2081,38.2575,38.1999,38.241,35300.0
2015-03-31 15:30:00,46.49,46.49,46.42,46.43,109800.0,38.2493,38.2493,38.1917,38.1999,109800.0
2015-03-31 15:35:00,46.43,46.48,46.43,46.45,62800.0,38.1999,38.241,38.1999,38.2164,62800.0
2015-03-31 15:40:00,46.45,46.47,46.39,46.41,87800.0,38.2164,38.2328,38.167,38.1834,87800.0
2015-03-31 15:45:00,46.41,46.48,46.37,46.47,160800.0,38.1834,38.241,38.1505,38.2328,160800.0
2015-03-31 15:50:00,46.46,46.46,46.38,46.38,189500.0,38.2246,38.2246,38.1588,38.1588,189500.0
2015-03-31 15:55:00,46.38,46.43,46.34,46.35,502400.0,38.1588,38.1999,38.1259,38.1341,502400.0
2015-04-01 09:30:00,46.33,46.37,46.14,46.32,187300.0,38.1176,38.1505,37.9613,38.1094,187300.0
2015-04-01 09:35:00,46.3,46.32,46.15,46.16,128000.0,38.0929,38.1094,37.9695,37.9778,128000.0
2015-04-01 09:40:00,46.16,46.22,45.95,45.99,110900.0,37.9778,38.0271,37.805,37.8379,110900.0
2015-04-01 09:45:00,45.99,46.04,45.75,45.8,110100.0,37.8379,37.879,37.6404,37.6816,110100.0
2015-04-01 09:50:00,45.81,45.81,45.68,45.71,68700.0,37.6898,37.6898,37.5828,37.6075,68700.0
2015-04-01 09:55:00,45.72,45.81,45.64,45.81,77300.0,37.6158,37.6898,37.5499,37.6898,77300.0
2015-04-01 10:00:00,45.8,45.87,45.76,45.86,123400.0,37.6816,37.7392,37.6487,37.7309,123400.0
2015-04-01 10:05:00,45.87,46.01,45.84,45.96,117900.0,37.7392,37.8544,37.7145,37.8132,117900.0
2015-04-01 10:10:00,45.96,46.01,45.88,45.92,58900.0,37.8132,37.8544,37.7474,37.7803,58900.0
2015-04-01 10:15:00,45.91,45.97,45.82,45.95,54300.0,37.7721,37.8214,37.698,37.805,54300.0
2015-04-01 10:20:00,45.95,46.01,45.81,45.88,82100.0,37.805,37.8544,37.6898,37.7474,82100.0
2015-04-01 10:25:00,45.89,45.94,45.84,45.84,37700.0,37.7556,37.7968,37.7145,37.7145,37700.0
2015-04-01 10:30:00,45.85,45.86,45.73,45.77,55700.0,37.7227,37.7309,37.624,37.6569,55700.0
2015-04-01 10:35:00,45.77,45.77,45.7,45.76,46700.0,37.6569,37.6569,37.5993,37.6487,46700.0
2015-04-01 10:40:00,45.75,45.87,45.74,45.79,39300.0,37.6404,37.7392,37.6322,37.6733,39300.0
2015-04-01 10:45:00,45.8,45.84,45.76,45.84,40300.0,37.6816,37.7145,37.6487,37.7145,40300.0
2015-04-01 10:50:00,45.84,45.97,45.84,45.88,91300.0,37.7145,37.8214,37.7145,37.7474,91300.0
2015-04-01 10:55:00,45.88,45.95,45.85,45.9,39800.0,37.7474,37.805,37.7227,37.7638,39800.0
2015-04-01 11:00:00,45.9,45.91,45.75,45.77,69000.0,37.7638,37.7721,37.6404,37.6569,69000.0
2015-04-01 11:05:00,45.77,45.8,45.75,45.8,63000.0,37.6569,37.6816,37.6404,37.6816,63000.0
2015-04-01 11:10:00,45.8,45.88,45.79,45.86,62600.0,37.6816,37.7474,37.6733,37.7309,62600.0
2015-04-01 11:15:00,45.87,45.9,45.82,45.82,49800.0,37.7392,37.7638,37.698,37.698,49800.0
2015-04-01 11:20:00,45.82,45.84,45.74,45.76,38600.0,37.698,37.7145,37.6322,37.6487,38600.0
2015-04-01 11:25:00,45.76,45.77,45.67,45.73,88100.0,37.6487,37.6569,37.5746,37.624,88100.0
2015-04-01 11:30:00,45.74,45.82,45.73,45.75,53500.0,37.6322,37.698,37.624,37.6404,53500.0
2015-04-01 11:35:00,45.75,45.82,45.75,45.82,32400.0,37.6404,37.698,37.6404,37.698,32400.0
2015-04-01 11:40:00,45.82,45.83,45.74,45.75,29600.0,37.698,37.7063,37.6322,37.6404,29600.0
2015-04-01 11:45:00,45.75,45.83,45.72,45.79,113000.0,37.6404,37.7063,37.6158,37.6733,113000.0
2015-04-01 11:50:00,45.79,45.79,45.71,45.71,53200.0,37.6733,37.6733,37.6075,37.6075,53200.0
2015-04-01 11:55:00,45.71,45.72,45.63,45.68,57400.0,37.6075,37.6158,37.5417,37.5828,57400.0
2015-04-01 12:00:00,45.68,45.74,45.65,45.66,46600.0,37.5828,37.6322,37.5582,37.5664,46600.0
2015-04-01 12:05:00,45.66,45.69,45.61,45.69,34300.0,37.5664,37.5911,37.5253,37.5911,34300.0
2015-04-01 12:10:00,45.69,45.7,45.6,45.65,36200.0,37.5911,37.5993,37.517,37.5582,36200.0
2015-04-01 12:15:00,45.64,45.66,45.6,45.61,19800.0,37.5499,37.5664,37.517,37.5253,19800.0
2015-04-01 12:20:00,45.61,45.66,45.58,45.64,28600.0,37.5253,37.5664,37.5006,37.5499,28600.0
2015-04-01 12:25:00,45.65,45.75,45.65,45.74,41400.0,37.5582,37.6404,37.5582,37.6322,41400.0
2015-04-01 12:30:00,45.73,45.73,45.62,45.69,50500.0,37.624,37.624,37.5335,37.5911,50500.0
2015-04-01 12:35:00,45.69,45.73,45.66,45.71,33200.0,37.5911,37.624,37.5664,37.6075,33200.0
2015-04-01 12:40:00,45.71,45.75,45.71,45.73,29600.0,37.6075,37.6404,37.6075,37.624,29600.0
2015-04-01 12:45:00,45.73,45.77,45.7,45.74,31300.0,37.624,37.6569,37.5993,37.6322,31300.0
2015-04-01 12:50:00,45.74,45.85,45.72,45.8,25000.0,37.6322,37.7227,37.6158,37.6816,25000.0
2015-04-01 12:55:00,45.81,45.82,45.7,45.7,24300.0,37.6898,37.698,37.5993,37.5993,24300.0
2015-04-01 13:00:00,45.7,45.73,45.66,45.71,26800.0,37.5993,37.624,37.5664,37.6075,26800.0
2015-04-01 13:05:00,45.71,45.78,45.71,45.76,25900.0,37.6075,37.6651,37.6075,37.6487,25900.0
2015-04-01 13:10:00,45.78,45.82,45.76,45.81,19700.0,37.6651,37.698,37.6487,37.6898,19700.0
2015-04-01 13:15:00,45.81,45.84,45.75,45.75,32100.0,37.6898,37.7145,37.6404,37.6404,32100.0
2015-04-01 13:20:00,45.74,45.75,45.68,45.69,21200.0,37.6322,37.6404,37.5828,37.5911,21200.0
2015-04-01 13:25:00,45.7,45.72,45.67,45.7,33100.0,37.5993,37.6158,37.5746,37.5993,33100.0
2015-04-01 13:30:00,45.71,45.72,45.67,45.68,54000.0,37.6075,37.6158,37.5746,37.5828,54000.0
2015-04-01 13:35:00,45.68,45.73,45.67,45.71,37200.0,37.5828,37.624,37.5746,37.6075,37200.0
2015-04-01 13:40:00,45.71,45.8,45.71,45.76,32200.0,37.6075,37.6816,37.6075,37.6487,32200.0
2015-04-01 13:45:00,45.76,45.8,45.72,45.77,48700.0,37.6487,37.6816,37.6158,37.6569,48700.0
2015-04-01 13:50:00,45.78,45.79,45.69,45.7,23100.0,37.6651,37.6733,37.5911,37.5993,23100.0
2015-04-01 13:55:00,45.69,45.73,45.68,45.69,33400.0,37.5911,37.624,37.5828,37.5911,33400.0
2015-04-01 14:00:00,45.69,45.72,45.67,45.67,29900.0,37.5911,37.6158,37.5746,37.5746,29900.0
2015-04-01 14:05:00,45.67,45.71,45.65,45.7,41700.0,37.5746,37.6075,37.5582,37.5993,41700.0
2015-04-01 14:10:00,45.7,45.72,45.57,45.59,49500.0,37.5993,37.6158,37.4923,37.5088,49500.0
2015-04-01 14:15:00,45.59,45.63,45.54,45.63,57500.0,37.5088,37.5417,37.4677,37.5417,57500.0
2015-04-01 14:20:00,45.63,45.67,45.61,45.67,27000.0,37.5417,37.5746,37.5253,37.5746,27000.0
2015-04-01 14:25:00,45.67,45.67,45.6,45.62,43800.0,37.5746,37.5746,37.517,37.5335,43800.0
2015-04-01 14:30:00,45.61,45.7,45.57,45.7,109000.0,37.5253,37.5993,37.4923,37.5993,109000.0
2015-04-01 14:35:00,45.71,45.73,45.65,45.73,34800.0,37.6075,37.624,37.5582,37.624,34800.0
2015-04-01 14:40:00,45.72,45.74,45.68,45.72,37700.0,37.6158,37.6322,37.5828,37.6158,37700.0
2015-04-01 14:45:00,45.71,45.79,45.7,45.79,33800.0,37.6075,37.6733,37.5993,37.6733,33800.0
2015-04-01 14:50:00,45.79,45.8,45.73,45.74,25300.0,37.6733,37.6816,37.624,37.6322,25300.0
2015-04-01 14:55:00,45.74,45.74,45.7,45.72,31600.0,37.6322,37.6322,37.5993,37.6158,31600.0
2015-04-01 15:00:00,45.72,45.75,45.67,45.75,47700.0,37.6158,37.6404,37.5746,37.6404,47700.0
2015-04-01 15:05:00,45.75,45.75,45.66,45.66,60000.0,37.6404,37.6404,37.5664,37.5664,60000.0
2015-04-01 15:10:00,45.66,45.73,45.64,45.71,50300.0,37.5664,37.624,37.5499,37.6075,50300.0
2015-04-01 15:15:00,45.71,45.73,45.64,45.65,49800.0,37.6075,37.624,37.5499,37.5582,49800.0
2015-04-01 15:20:00,45.65,45.72,45.64,45.71,45400.0,37.5582,37.6158,37.5499,37.6075,45400.0
2015-04-01 15:25:00,45.71,45.75,45.68,45.73,131900.0,37.6075,37.6404,37.5828,37.624,131900.0
2015-04-01 15:30:00,45.73,45.78,45.72,45.77,66200.0,37.624,37.6651,37.6158,37.6569,66200.0
2015-04-01 15:35:00,45.77,45.85,45.74,45.77,74100.0,37.6569,37.7227,37.6322,37.6569,74100.0
2015-04-01 15:40:00,45.78,45.78,45.68,45.7,89000.0,37.6651,37.6651,37.5828,37.5993,89000.0
2015-04-01 15:45:00,45.7,45.8,45.69,45.79,176400.0,37.5993,37.6816,37.5911,37.6733,176400.0
2015-04-01 15:50:00,45.79,45.86,45.78,45.79,218800.0,37.6733,37.7309,37.6651,37.6733,218800.0
2015-04-01 15:55:00,45.8,45.9,45.79,45.9,328400.0,37.6816,37.7638,37.6733,37.7638,328400.0
2015-04-02 09:30:00,46.11,46.13,45.73,45.83,173900.0,37.9366,37.9531,37.624,37.7063,173900.0
2015-04-02 09:35:00,45.86,46.05,45.86,45.99,47500.0,37.7309,37.8873,37.7309,37.8379,47500.0
2015-04-02 09:40:00,46.0,46.1,45.89,46.1,44400.0,37.8461,37.9284,37.7556,37.9284,44400.0
2015-04-02 09:45:00,46.08,46.25,46.03,46.25,57700.0,37.9119,38.0518,37.8708,38.0518,57700.0
2015-04-02 09:50:00,46.25,46.39,46.25,46.29,181100.0,38.0518,38.167,38.0518,38.0847,181100.0
2015-04-02 09:55:00,46.29,46.33,46.24,46.24,29900.0,38.0847,38.1176,38.0436,38.0436,29900.0
2015-04-02 10:00:00,46.23,46.31,46.18,46.23,122500.0,38.0354,38.1012,37.9942,38.0354,122500.0
2015-04-02 10:05:00,46.23,46.29,46.18,46.24,54800.0,38.0354,38.0847,37.9942,38.0436,54800.0
2015-04-02 10:10:00,46.26,46.3,46.22,46.26,41400.0,38.06,38.0929,38.0271,38.06,41400.0
2015-04-02 10:15:00,46.25,46.29,46.22,46.25,32700.0,38.0518,38.0847,38.0271,38.0518,32700.0
2015-04-02 10:20:00,46.25,46.26,46.07,46.08,53000.0,38.0518,38.06,37.9037,37.9119,53000.0
2015-04-02 10:25:00,46.08,46.08,45.99,46.03,59900.0,37.9119,37.9119,37.8379,37.8708,59900.0
2015-04-02 10:30:00,46.03,46.05,46.01,46.04,34900.0,37.8708,37.8873,37.8544,37.879,34900.0
2015-04-02 10:35:00,46.04,46.04,45.97,45.97,47400.0,37.879,37.879,37.8214,37.8214,47400.0
2015-04-02 10:40:00,45.97,46.03,45.91,45.95,44500.0,37.8214,37.8708,37.7721,37.805,44500.0
2015-04-02 10:45:00,45.94,46.02,45.94,45.98,24500.0,37.7968,37.8626,37.7968,37.8297,24500.0
2015-04-02 10:50:00,45.98,46.02,45.95,46.01,31800.0,37.8297,37.8626,37.805,37.8544,31800.0
2015-04-02 10:55:00,46.01,46.02,45.94,45.99,50300.0,37.8544,37.8626,37.7968,37.8379,50300.0
2015-04-02 11:00:00,45.99,46.03,45.98,46.03,17900.0,37.8379,37.8708,37.8297,37.8708,17900.0
2015-04-02 11:05:00,46.02,46.03,45.99,45.99,28400.0,37.8626,37.8708,37.8379,37.8379,28400.0
2015-04-02 11:10:00,45.99,46.01,45.98,45.98,23900.0,37.8379,37.8544,37.8297,37.8297,23900.0
2015-04-02 11:15:00,45.99,46.0,45.93,45.98,50800.0,37.8379,37.8461,37.7885,37.8297,50800.0
2015-04-02 11:20:00,45.98,46.05,45.98,46.05,20000.0,37.8297,37.8873,37.8297,37.8873,20000.0
2015-04-02 11:25:00,46.05,46.06,46.02,46.05,35000.0,37.8873,37.8955,37.8626,37.8873,35000.0
2015-04-02 11:30:00,46.05,46.11,46.05,46.1,36800.0,37.8873,37.9366,37.8873,37.9284,36800.0
2015-04-02 11:35:00,46.09,46.11,46.08,46.11,18900.0,37.9202,37.9366,37.9119,37.9366,18900.0
2015-04-02 11:40:00,46.11,46.12,46.06,46.08,36500.0,37.9366,37.9449,37.8955,37.9119,36500.0
2015-04-02 11:45:00,46.07,46.08,46.03,46.07,24300.0,37.9037,37.9119,37.8708,37.9037,24300.0
2015-04-02 11:50:00,46.08,46.12,46.06,46.06,20900.0,37.9119,37.9449,37.8955,37.8955,20900.0
2015-04-02 11:55:00,46.06,46.06,46.01,46.02,18000.0,37.8955,37.8955,37.8544,37.8626,18000.0
2015-04-02 12:00:00,46.01,46.01,45.96,45.97,17200.0,37.8544,37.8544,37.8132,37.8214,17200.0
2015-04-02 12:05:00,45.97,45.97,45.91,45.94,15400.0,37.8214,37.8214,37.7721,37.7968,15400.0
2015-04-02 12:10:00,45.94,45.99,45.93,45.96,14000.0,37.7968,37.8379,37.7885,37.8132,14000.0
2015-04-02 12:15:00,45.95,45.99,45.94,45.97,11500.0,37.805,37.8379,37.7968,37.8214,11500.0
2015-04-02 12:20:00,45.97,45.99,45.94,45.99,14800.0,37.8214,37.8379,37.7968,37.8379,14800.0
2015-04-02 12:25:00,45.98,46.0,45.96,45.97,10000.0,37.8297,37.8461,37.8132,37.8214,10000.0
2015-04-02 12:30:00,45.98,46.01,45.97,45.99,10300.0,37.8297,37.8544,37.8214,37.8379,10300.0
2015-04-02 12:35:00,45.99,46.02,45.99,46.02,16300.0,37.8379,37.8626,37.8379,37.8626,16300.0
2015-04-02 12:40:00,46.02,46.06,46.01,46.06,20900.0,37.8626,37.8955,37.8544,37.8955,20900.0
2015-04-02 12:45:00,46.07,46.08,46.03,46.05,16100.0,37.9037,37.9119,37.8708,37.8873,16100.0
2015-04-02 12:50:00,46.06,46.07,46.04,46.04,12000.0,37.8955,37.9037,37.879,37.879,12000.0
2015-04-02 12:55:00,46.05,46.05,45.99,45.99,15000.0,37.8873,37.8873,37.8379,37.8379,15000.0
2015-04-02 13:00:00,45.98,46.01,45.95,45.99,17700.0,37.8297,37.8544,37.805,37.8379,17700.0
2015-04-02 13:05:00,45.99,46.0,45.96,45.98,19200.0,37.8379,37.8461,37.8132,37.8297,19200.0
2015-04-02 13:10:00,45.98,46.07,45.98,46.06,14700.0,37.8297,37.9037,37.8297,37.8955,14700.0
2015-04-02 13:15:00,46.07,46.17,46.07,46.16,41700.0,37.9037,37.986,37.9037,37.9778,41700.0
2015-04-02 13:20:00,46.17,46.17,46.07,46.07,24300.0,37.986,37.986,37.9037,37.9037,24300.0
2015-04-02 13:25:00,46.07,46.12,46.06,46.11,24600.0,37.9037,37.9449,37.8955,37.9366,24600.0
2015-04-02 13:30:00,46.12,46.15,46.1,46.15,24600.0,37.9449,37.9695,37.9284,37.9695,24600.0
2015-04-02 13:35:00,46.15,46.15,46.07,46.09,49700.0,37.9695,37.9695,37.9037,37.9202,49700.0
2015-04-02 13:40:00,46.08,46.1,46.04,46.07,205600.0,37.9119,37.9284,37.879,37.9037,205600.0
2015-04-02 13:45:00,46.07,46.14,46.07,46.14,40600.0,37.9037,37.9613,37.9037,37.9613,40600.0
2015-04-02 13:50:00,46.14,46.14,46.09,46.1,21100.0,37.9613,37.9613,37.9202,37.9284,21100.0
2015-04-02 13:55:00,46.1,46.12,46.06,46.12,53300.0,37.9284,37.9449,37.8955,37.9449,53300.0
2015-04-02 14:00:00,46.13,46.15,46.1,46.15,52800.0,37.9531,37.9695,37.9284,37.9695,52800.0
2015-04-02 14:05:00,46.15,46.18,46.12,46.12,42100.0,37.9695,37.9942,37.9449,37.9449,42100.0
2015-04-02 14:10:00,46.13,46.13,46.11,46.13,14400.0,37.9531,37.9531,37.9366,37.9531,14400.0
2015-04-02 14:15:00,46.13,46.2,46.12,46.2,29900.0,37.9531,38.0107,37.9449,38.0107,29900.0
2015-04-02 14:20:00,46.21,46.21,46.15,46.16,17900.0,38.0189,38.0189,37.9695,37.9778,17900.0
2015-04-02 14:25:00,46.16,46.18,46.15,46.17,26500.0,37.9778,37.9942,37.9695,37.986,26500.0
2015-04-02 14:30:00,46.17,46.18,46.13,46.13,22800.0,37.986,37.9942,37.9531,37.9531,22800.0
2015-04-02 14:35:00,46.14,46.17,46.13,46.13,13600.0,37.9613,37.986,37.9531,37.9531,13600.0
2015-04-02 14:40:00,46.13,46.13,46.08,46.09,24700.0,37.9531,37.9531,37.9119,37.9202,24700.0
2015-04-02 14:45:00,46.09,46.13,46.07,46.12,37300.0,37.9202,37.9531,37.9037,37.9449,37300.0
2015-04-02 14:50:00,46.12,46.13,46.1,46.12,13500.0,37.9449,37.9531,37.9284,37.9449,13500.0
2015-04-02 14:55:00,46.12,46.14,46.1,46.11,15400.0,37.9449,37.9613,37.9284,37.9366,15400.0
2015-04-02 15:00:00,46.1,46.15,46.1,46.14,13500.0,37.9284,37.9695,37.9284,37.9613,13500.0
2015-04-02 15:05:00,46.14,46.15,46.13,46.13,18800.0,37.9613,37.9695,37.9531,37.9531,18800.0
2015-04-02 15:10:00,46.13,46.14,46.07,46.08,26900.0,37.9531,37.9613,37.9037,37.9119,26900.0
2015-04-02 15:15:00,46.07,46.08,46.05,46.05,24800.0,37.9037,37.9119,37.8873,37.8873,24800.0
2015-04-02 15:20:00,46.05,46.09,46.04,46.09,32100.0,37.8873,37.9202,37.879,37.9202,32100.0
2015-04-02 15:25:00,46.1,46.14,46.1,46.13,30100.0,37.9284,37.9613,37.9284,37.9531,30100.0
2015-04-02 15:30:00,46.13,46.16,46.11,46.16,39100.0,37.9531,37.9778,37.9366,37.9778,39100.0
2015-04-02 15:35:00,46.16,46.2,46.15,46.19,77200.0,37.9778,38.0107,37.9695,38.0024,77200.0
2015-04-02 15:40:00,46.18,46.18,46.16,46.18,29800.0,37.9942,37.9942,37.9778,37.9942,29800.0
2015-04-02 15:45:00,46.18,46.23,46.18,46.22,91700.0,37.9942,38.0354,37.9942,38.0271,91700.0
2015-04-02 15:50:00,46.22,46.22,46.14,46.15,77900.0,38.0271,38.0271,37.9613,37.9695,77900.0
2015-04-02 15:55:00,46.15,46.2,46.12,46.12,169000.0,37.9695,38.0107,37.9449,37.9449,169000.0
2015-04-06 09:30:00,45.8,45.8,45.65,45.67,176300.0,37.6816,37.6816,37.5582,37.5746,176300.0
2015-04-06 09:35:00,45.67,45.85,45.66,45.8,63900.0,37.5746,37.7227,37.5664,37.6816,63900.0
2015-04-06 09:40:00,45.81,45.92,45.79,45.88,47600.0,37.6898,37.7803,37.6733,37.7474,47600.0
2015-04-06 09:45:00,45.88,45.93,45.86,45.9,33000.0,37.7474,37.7885,37.7309,37.7638,33000.0
2015-04-06 09:50:00,45.89,45.92,45.77,45.81,52800.0,37.7556,37.7803,37.6569,37.6898,52800.0
2015-04-06 09:55:00,45.83,45.91,45.82,45.83,30900.0,37.7063,37.7721,37.698,37.7063,30900.0
2015-04-06 10:00:00,45.83,45.89,45.78,45.79,24600.0,37.7063,37.7556,37.6651,37.6733,24600.0
2015-04-06 10:05:00,45.78,45.9,45.78,45.85,23900.0,37.6651,37.7638,37.6651,37.7227,23900.0
2015-04-06 10:10:00,45.85,45.89,45.83,45.88,16200.0,37.7227,37.7556,37.7063,37.7474,16200.0
2015-04-06 10:15:00,45.88,45.92,45.86,45.88,21600.0,37.7474,37.7803,37.7309,37.7474,21600.0
2015-04-06 10:20:00,45.89,46.01,45.87,46.01,34900.0,37.7556,37.8544,37.7392,37.8544,34900.0
2015-04-06 10:25:00,46.01,46.13,46.0,46.13,53500.0,37.8544,37.9531,37.8461,37.9531,53500.0
2015-04-06 10:30:00,46.13,46.18,46.1,46.1,31500.0,37.9531,37.9942,37.9284,37.9284,31500.0
2015-04-06 10:35:00,46.11,46.16,46.1,46.13,25800.0,37.9366,37.9778,37.9284,37.9531,25800.0
2015-04-06 10:40:00,46.13,46.14,46.1,46.1,26500.0,37.9531,37.9613,37.9284,37.9284,26500.0
2015-04-06 10:45:00,46.11,46.13,46.08,46.1,43700.0,37.9366,37.9531,37.9119,37.9284,43700.0
2015-04-06 10:50:00,46.11,46.18,46.09,46.16,22900.0,37.9366,37.9942,37.9202,37.9778,22900.0
2015-04-06 10:55:00,46.17,46.25,46.16,46.24,38300.0,37.986,38.0518,37.9778,38.0436,38300.0
2015-04-06 11:00:00,46.24,46.31,46.22,46.26,61500.0,38.0436,38.1012,38.0271,38.06,61500.0
2015-04-06 11:05:00,46.26,46.34,46.25,46.33,41800.0,38.06,38.1259,38.0518,38.1176,41800.0
2015-04-06 11:10:00,46.33,46.34,46.19,46.22,85900.0,38.1176,38.1259,38.0024,38.0271,85900.0
2015-04-06 11:15:00,46.22,46.27,46.19,46.25,62400.0,38.0271,38.0683,38.0024,38.0518,62400.0
2015-04-06 11:20:00,46.25,46.27,46.2,46.21,41300.0,38.0518,38.0683,38.0107,38.0189,41300.0
2015-04-06 11:25:00,46.21,46.3,46.19,46.29,65200.0,38.0189,38.0929,38.0024,38.0847,65200.0
2015-04-06 11:30:00,46.29,46.33,46.27,46.32,58300.0,38.0847,38.1176,38.0683,38.1094,58300.0
2015-04-06 11:35:00,46.31,46.37,46.29,46.35,78400.0,38.1012,38.1505,38.0847,38.1341,78400.0
2015-04-06 11:40:00,46.36,46.37,46.27,46.27,68500.0,38.1423,38.1505,38.0683,38.0683,68500.0
2015-04-06 11:45:00,46.27,46.3,46.25,46.27,49600.0,38.0683,38.0929,38.0518,38.0683,49600.0
2015-04-06 11:50:00,46.27,46.29,46.25,46.26,42300.0,38.0683,38.0847,38.0518,38.06,42300.0
2015-04-06 11:55:00,46.26,46.34,46.25,46.34,29200.0,38.06,38.1259,38.0518,38.1259,29200.0
2015-04-06 12:00:00,46.34,46.34,46.3,46.3,26400.0,38.1259,38.1259,38.0929,38.0929,26400.0
2015-04-06 12:05:00,46.31,46.32,46.29,46.29,44100.0,38.1012,38.1094,38.0847,38.0847,44100.0
2015-04-06 12:10:00,46.29,46.29,46.25,46.29,34800.0,38.0847,38.0847,38.0518,38.0847,34800.0
2015-04-06 12:15:00,46.28,46.32,46.26,46.32,16600.0,38.0765,38.1094,38.06,38.1094,16600.0
2015-04-06 12:20:00,46.31,46.37,46.3,46.37,29000.0,38.1012,38.1505,38.0929,38.1505,29000.0
2015-04-06 12:25:00,46.37,46.37,46.31,46.36,38800.0,38.1505,38.1505,38.1012,38.1423,38800.0
2015-04-06 12:30:00,46.36,46.37,46.34,46.35,26800.0,38.1423,38.1505,38.1259,38.1341,26800.0
2015-04-06 12:35:00,46.35,46.35,46.3,46.31,25500.0,38.1341,38.1341,38.0929,38.1012,25500.0
2015-04-06 12:40:00,46.32,46.35,46.31,46.34,19700.0,38.1094,38.1341,38.1012,38.1259,19700.0
2015-04-06 12:45:00,46.34,46.41,46.33,46.39,33500.0,38.1259,38.1834,38.1176,38.167,33500.0
2015-04-06 12:50:00,46.4,46.41,46.36,46.41,26400.0,38.1752,38.1834,38.1423,38.1834,26400.0
2015-04-06 12:55:00,46.41,46.51,46.4,46.48,95700.0,38.1834,38.2657,38.1752,38.241,95700.0
2015-04-06 13:00:00,46.49,46.54,46.49,46.53,59700.0,38.2493,38.2904,38.2493,38.2822,59700.0
2015-04-06 13:05:00,46.53,46.57,46.52,46.55,94400.0,38.2822,38.3151,38.2739,38.2986,94400.0
2015-04-06 13:10:00,46.55,46.57,46.5,46.51,26000.0,38.2986,38.3151,38.2575,38.2657,26000.0
2015-04-06 13:15:00,46.51,46.54,46.49,46.54,30000.0,38.2657,38.2904,38.2493,38.2904,30000.0
2015-04-06 13:20:00,46.54,46.56,46.52,46.55,25400.0,38.2904,38.3069,38.2739,38.2986,25400.0
2015-04-06 13:25:00,46.55,46.55,46.48,46.49,45300.0,38.2986,38.2986,38.241,38.2493,45300.0
2015-04-06 13:30:00,46.49,46.5,46.45,46.45,25300.0,38.2493,38.2575,38.2164,38.2164,25300.0
2015-04-06 13:35:00,46.45,46.45,46.41,46.44,43400.0,38.2164,38.2164,38.1834,38.2081,43400.0
2015-04-06 13:40:00,46.44,46.45,46.37,46.38,23000.0,38.2081,38.2164,38.1505,38.1588,23000.0
2015-04-06 13:45:00,46.38,46.41,46.36,46.38,26200.0,38.1588,38.1834,38.1423,38.1588,26200.0
2015-04-06 13:50:00,46.38,46.47,46.37,46.47,28900.0,38.1588,38.2328,38.1505,38.2328,28900.0
2015-04-06 13:55:00,46.47,46.47,46.44,46.45,19900.0,38.2328,38.2328,38.2081,38.2164,19900.0
2015-04-06 14:00:00,46.46,46.47,46.41,46.41,30900.0,38.2246,38.2328,38.1834,38.1834,30900.0
2015-04-06 14:05:00,46.41,46.42,46.36,46.37,35800.0,38.1834,38.1917,38.1423,38.1505,35800.0
2015-04-06 14:10:00,46.36,46.37,46.34,46.37,37000.0,38.1423,38.1505,38.1259,38.1505,37000.0
2015-04-06 14:15:00,46.37,46.43,46.36,46.43,39500.0,38.1505,38.1999,38.1423,38.1999,39500.0
2015-04-06 14:20:00,46.43,46.44,46.36,46.37,24600.0,38.1999,38.2081,38.1423,38.1505,24600.0
2015-04-06 14:25:00,46.36,46.4,46.36,46.38,54900.0,38.1423,38.1752,38.1423,38.1588,54900.0
2015-04-06 14:30:00,46.38,46.45,46.37,46.44,24900.0,38.1588,38.2164,38.1505,38.2081,24900.0
2015-04-06 14:35:00,46.45,46.46,46.42,46.42,18100.0,38.2164,38.2246,38.1917,38.1917,18100.0
2015-04-06 14:40:00,46.43,46.45,46.41,46.44,24900.0,38.1999,38.2164,38.1834,38.2081,24900.0
2015-04-06 14:45:00,46.43,46.44,46.41,46.44,33700.0,38.1999,38.2081,38.1834,38.2081,33700.0
2015-04-06 14:50:00,46.43,46.45,46.43,46.45,27700.0,38.1999,38.2164,38.1999,38.2164,27700.0
2015-04-06 14:55:00,46.44,46.47,46.44,46.47,33600.0,38.2081,38.2328,38.2081,38.2328,33600.0
2015-04-06 15:00:00,46.46,46.49,46.44,46.47,46500.0,38.2246,38.2493,38.2081,38.2328,46500.0
2015-04-06 15:05:00,46.47,46.48,46.39,46.41,42400.0,38.2328,38.241,38.167,38.1834,42400.0
2015-04-06 15:10:00,46.41,46.41,46.37,46.38,33500.0,38.1834,38.1834,38.1505,38.1588,33500.0
2015-04-06 15:15:00,46.38,46.39,46.35,46.37,22800.0,38.1588,38.167,38.1341,38.1505,22800.0
2015-04-06 15:20:00,46.37,46.4,46.35,46.35,32300.0,38.1505,38.1752,38.1341,38.1341,32300.0
2015-04-06 15:25:00,46.35,46.36,46.32,46.33,62700.0,38.1341,38.1423,38.1094,38.1176,62700.0
2015-04-06 15:30:00,46.32,46.37,46.32,46.36,34400.0,38.1094,38.1505,38.1094,38.1423,34400.0
2015-04-06 15:35:00,46.37,46.37,46.31,46.31,26400.0,38.1505,38.1505,38.1012,38.1012,26400.0
2015-04-06 15:40:00,46.32,46.34,46.29,46.33,33900.0,38.1094,38.1259,38.0847,38.1176,33900.0
2015-04-06 15:45:00,46.34,46.35,46.3,46.31,94800.0,38.1259,38.1341,38.0929,38.1012,94800.0
2015-04-06 15:50:00,46.31,46.35,46.3,46.34,52500.0,38.1012,38.1341,38.0929,38.1259,52500.0
2015-04-06 15:55:00,46.33,46.35,46.29,46.31,109400.0,38.1176,38.1341,38.0847,38.1012,109400.0
2015-04-07 09:30:00,46.3,46.42,46.18,46.39,107300.0,38.0929,38.1917,37.9942,38.167,107300.0
2015-04-07 09:35:00,46.39,46.46,46.35,46.38,67000.0,38.167,38.2246,38.1341,38.1588,67000.0
2015-04-07 09:40:00,46.39,46.41,46.35,46.4,72200.0,38.167,38.1834,38.1341,38.1752,72200.0
2015-04-07 09:45:00,46.4,46.48,46.38,46.4,78500.0,38.1752,38.241,38.1588,38.1752,78500.0
2015-04-07 09:50:00,46.39,46.41,46.33,46.37,136600.0,38.167,38.1834,38.1176,38.1505,136600.0
2015-04-07 09:55:00,46.37,46.4,46.29,46.3,54900.0,38.1505,38.1752,38.0847,38.0929,54900.0
2015-04-07 10:00:00,46.29,46.38,46.29,46.29,40600.0,38.0847,38.1588,38.0847,38.0847,40600.0
2015-04-07 10:05:00,46.29,46.34,46.28,46.3,58600.0,38.0847,38.1259,38.0765,38.0929,58600.0
2015-04-07 10:10:00,46.3,46.34,46.26,46.32,170600.0,38.0929,38.1259,38.06,38.1094,170600.0
2015-04-07 10:15:00,46.32,46.35,46.31,46.34,38400.0,38.1094,38.1341,38.1012,38.1259,38400.0
2015-04-07 10:20:00,46.34,46.46,46.34,46.45,53000.0,38.1259,38.2246,38.1259,38.2164,53000.0
2015-04-07 10:25:00,46.45,46.47,46.44,46.45,23700.0,38.2164,38.2328,38.2081,38.2164,23700.0
2015-04-07 10:30:00,46.46,46.52,46.45,46.47,26000.0,38.2246,38.2739,38.2164,38.2328,26000.0
2015-04-07 10:35:00,46.47,46.51,46.45,46.47,55100.0,38.2328,38.2657,38.2164,38.2328,55100.0
2015-04-07 10:40:00,46.47,46.52,46.47,46.52,23200.0,38.2328,38.2739,38.2328,38.2739,23200.0
2015-04-07 10:45:00,46.53,46.6,46.47,46.47,33500.0,38.2822,38.3398,38.2328,38.2328,33500.0
2015-04-07 10:50:00,46.48,46.5,46.46,46.48,24300.0,38.241,38.2575,38.2246,38.241,24300.0
2015-04-07 10:55:00,46.48,46.49,46.41,46.41,21200.0,38.241,38.2493,38.1834,38.1834,21200.0
2015-04-07 11:00:00,46.41,46.44,46.41,46.42,26500.0,38.1834,38.2081,38.1834,38.1917,26500.0
2015-04-07 11:05:00,46.41,46.44,46.41,46.44,13600.0,38.1834,38.2081,38.1834,38.2081,13600.0
2015-04-07 11:10:00,46.44,46.47,46.43,46.45,22900.0,38.2081,38.2328,38.1999,38.2164,22900.0
2015-04-07 11:15:00,46.45,46.46,46.36,46.36,19100.0,38.2164,38.2246,38.1423,38.1423,19100.0
2015-04-07 11:20:00,46.36,46.38,46.33,46.36,48400.0,38.1423,38.1588,38.1176,38.1423,48400.0
2015-04-07 11:25:00,46.36,46.41,46.36,46.38,16600.0,38.1423,38.1834,38.1423,38.1588,16600.0
2015-04-07 11:30:00,46.39,46.45,46.38,46.44,13200.0,38.167,38.2164,38.1588,38.2081,13200.0
2015-04-07 11:35:00,46.43,46.45,46.42,46.42,12500.0,38.1999,38.2164,38.1917,38.1917,12500.0
2015-04-07 11:40:00,46.42,46.43,46.4,46.42,15300.0,38.1917,38.1999,38.1752,38.1917,15300.0
2015-04-07 11:45:00,46.42,46.44,46.39,46.4,19100.0,38.1917,38.2081,38.167,38.1752,19100.0
2015-04-07 11:50:00,46.39,46.42,46.38,46.41,11900.0,38.167,38.1917,38.1588,38.1834,11900.0
2015-04-07 11:55:00,46.42,46.43,46.4,46.4,6300.0,38.1917,38.1999,38.1752,38.1752,6300.0
2015-04-07 12:00:00,46.41,46.48,46.4,46.45,12800.0,38.1834,38.241,38.1752,38.2164,12800.0
2015-04-07 12:05:00,46.45,46.47,46.43,46.44,16000.0,38.2164,38.2328,38.1999,38.2081,16000.0
2015-04-07 12:10:00,46.44,46.45,46.42,46.45,16500.0,38.2081,38.2164,38.1917,38.2164,16500.0
2015-04-07 12:15:00,46.44,46.45,46.43,46.44,8200.0,38.2081,38.2164,38.1999,38.2081,8200.0
2015-04-07 12:20:00,46.45,46.51,46.45,46.49,16800.0,38.2164,38.2657,38.2164,38.2493,16800.0
2015-04-07 12:25:00,46.5,46.52,46.49,46.5,17300.0,38.2575,38.2739,38.2493,38.2575,17300.0
2015-04-07 12:30:00,46.5,46.52,46.49,46.49,5900.0,38.2575,38.2739,38.2493,38.2493,5900.0
2015-04-07 12:35:00,46.5,46.5,46.48,46.49,14400.0,38.2575,38.2575,38.241,38.2493,14400.0
2015-04-07 12:40:00,46.5,46.5,46.45,46.47,14600.0,38.2575,38.2575,38.2164,38.2328,14600.0
2015-04-07 12:45:00,46.46,46.47,46.43,46.45,16200.0,38.2246,38.2328,38.1999,38.2164,16200.0
2015-04-07 12:50:00,46.45,46.46,46.44,46.44,5500.0,38.2164,38.2246,38.2081,38.2081,5500.0
2015-04-07 12:55:00,46.44,46.48,46.44,46.48,9900.0,38.2081,38.241,38.2081,38.241,9900.0
2015-04-07 13:00:00,46.47,46.49,46.46,46.49,21300.0,38.2328,38.2493,38.2246,38.2493,21300.0
2015-04-07 13:05:00,46.49,46.52,46.48,46.5,19100.0,38.2493,38.2739,38.241,38.2575,19100.0
2015-04-07 13:10:00,46.51,46.51,46.47,46.49,19500.0,38.2657,38.2657,38.2328,38.2493,19500.0
2015-04-07 13:15:00,46.49,46.52,46.49,46.52,24500.0,38.2493,38.2739,38.2493,38.2739,24500.0
2015-04-07 13:20:00,46.53,46.53,46.49,46.51,14600.0,38.2822,38.2822,38.2493,38.2657,14600.0
2015-04-07 13:25:00,46.51,46.51,46.49,46.51,7800.0,38.2657,38.2657,38.2493,38.2657,7800.0
2015-04-07 13:30:00,46.5,46.5,46.47,46.48,39600.0,38.2575,38.2575,38.2328,38.241,39600.0
2015-04-07 13:35:00,46.48,46.5,46.46,46.47,15000.0,38.241,38.2575,38.2246,38.2328,15000.0
2015-04-07 13:40:00,46.47,46.51,46.46,46.47,18600.0,38.2328,38.2657,38.2246,38.2328,18600.0
2015-04-07 13:45:00,46.48,46.49,46.43,46.44,10400.0,38.241,38.2493,38.1999,38.2081,10400.0
2015-04-07 13:50:00,46.44,46.46,46.42,46.44,11300.0,38.2081,38.2246,38.1917,38.2081,11300.0
2015-04-07 13:55:00,46.43,46.46,46.43,46.45,15800.0,38.1999,38.2246,38.1999,38.2164,15800.0
2015-04-07 14:00:00,46.45,46.46,46.44,46.44,11800.0,38.2164,38.2246,38.2081,38.2081,11800.0
2015-04-07 14:05:00,46.44,46.45,46.42,46.45,15700.0,38.2081,38.2164,38.1917,38.2164,15700.0
2015-04-07 14:10:00,46.45,46.46,46.44,46.45,12300.0,38.2164,38.2246,38.2081,38.2164,12300.0
2015-04-07 14:15:00,46.44,46.46,46.44,46.45,10200.0,38.2081,38.2246,38.2081,38.2164,10200.0
2015-04-07 14:20:00,46.44,46.45,46.41,46.41,16100.0,38.2081,38.2164,38.1834,38.1834,16100.0
2015-04-07 14:25:00,46.42,46.44,46.41,46.44,13400.0,38.1917,38.2081,38.1834,38.2081,13400.0
2015-04-07 14:30:00,46.44,46.44,46.41,46.42,20100.0,38.2081,38.2081,38.1834,38.1917,20100.0
2015-04-07 14:35:00,46.43,46.43,46.41,46.42,12200.0,38.1999,38.1999,38.1834,38.1917,12200.0
2015-04-07 14:40:00,46.42,46.42,46.4,46.41,8300.0,38.1917,38.1917,38.1752,38.1834,8300.0
2015-04-07 14:45:00,46.41,46.43,46.38,46.43,40200.0,38.1834,38.1999,38.1588,38.1999,40200.0
2015-04-07 14:50:00,46.43,46.43,46.4,46.41,27300.0,38.1999,38.1999,38.1752,38.1834,27300.0
2015-04-07 14:55:00,46.41,46.42,46.39,46.42,23400.0,38.1834,38.1917,38.167,38.1917,23400.0
2015-04-07 15:00:00,46.41,46.43,46.4,46.4,22200.0,38.1834,38.1999,38.1752,38.1752,22200.0
2015-04-07 15:05:00,46.4,46.41,46.38,46.39,23600.0,38.1752,38.1834,38.1588,38.167,23600.0
2015-04-07 15:10:00,46.38,46.39,46.33,46.36,72800.0,38.1588,38.167,38.1176,38.1423,72800.0
2015-04-07 15:15:00,46.35,46.35,46.31,46.32,33100.0,38.1341,38.1341,38.1012,38.1094,33100.0
2015-04-07 15:20:00,46.32,46.32,46.28,46.29,52300.0,38.1094,38.1094,38.0765,38.0847,52300.0
2015-04-07 15:25:00,46.29,46.3,46.27,46.28,46700.0,38.0847,38.0929,38.0683,38.0765,46700.0
2015-04-07 15:30:00,46.27,46.31,46.26,46.29,80300.0,38.0683,38.1012,38.06,38.0847,80300.0
2015-04-07 15:35:00,46.28,46.29,46.2,46.2,52800.0,38.0765,38.0847,38.0107,38.0107,52800.0
2015-04-07 15:40:00,46.2,46.25,46.16,46.25,75300.0,38.0107,38.0518,37.9778,38.0518,75300.0
2015-04-07 15:45:00,46.25,46.28,46.22,46.24,64800.0,38.0518,38.0765,38.0271,38.0436,64800.0
2015-04-07 15:50:00,46.24,46.24,46.17,46.18,73000.0,38.0436,38.0436,37.986,37.9942,73000.0
2015-04-07 15:55:00,46.19,46.23,46.18,46.18,137000.0,38.0024,38.0354,37.9942,37.9942,137000.0
2015-04-08 09:30:00,46.21,46.34,46.17,46.25,72000.0,38.0189,38.1259,37.986,38.0518,72000.0
2015-04-08 09:35:00,46.26,46.37,46.23,46.33,90000.0,38.06,38.1505,38.0354,38.1176,90000.0
2015-04-08 09:40:00,46.34,46.45,46.29,46.44,164400.0,38.1259,38.2164,38.0847,38.2081,164400.0
2015-04-08 09:45:00,46.44,46.45,46.37,46.38,28100.0,38.2081,38.2164,38.1505,38.1588,28100.0
2015-04-08 09:50:00,46.38,46.38,46.31,46.34,26500.0,38.1588,38.1588,38.1012,38.1259,26500.0
2015-04-08 09:55:00,46.34,46.35,46.27,46.3,86100.0,38.1259,38.1341,38.0683,38.0929,86100.0
2015-04-08 10:00:00,46.3,46.35,46.22,46.23,38200.0,38.0929,38.1341,38.0271,38.0354,38200.0
2015-04-08 10:05:00,46.24,46.27,46.2,46.21,18500.0,38.0436,38.0683,38.0107,38.0189,18500.0
2015-04-08 10:10:00,46.2,46.2,46.12,46.12,105300.0,38.0107,38.0107,37.9449,37.9449,105300.0
2015-04-08 10:15:00,46.12,46.17,46.12,46.17,32500.0,37.9449,37.986,37.9449,37.986,32500.0
2015-04-08 10:20:00,46.16,46.19,46.11,46.11,104400.0,37.9778,38.0024,37.9366,37.9366,104400.0
2015-04-08 10:25:00,46.12,46.15,46.11,46.13,70100.0,37.9449,37.9695,37.9366,37.9531,70100.0
2015-04-08 10:30:00,46.14,46.14,46.11,46.12,43500.0,37.9613,37.9613,37.9366,37.9449,43500.0
2015-04-08 10:35:00,46.12,46.13,46.04,46.06,78800.0,37.9449,37.9531,37.879,37.8955,78800.0
2015-04-08 10:40:00,46.05,46.05,45.9,45.94,67100.0,37.8873,37.8873,37.7638,37.7968,67100.0
2015-04-08 10:45:00,45.94,46.06,45.9,46.06,38800.0,37.7968,37.8955,37.7638,37.8955,38800.0
2015-04-08 10:50:00,46.06,46.1,46.05,46.08,25000.0,37.8955,37.9284,37.8873,37.9119,25000.0
2015-04-08 10:55:00,46.07,46.09,46.02,46.07,27200.0,37.9037,37.9202,37.8626,37.9037,27200.0
2015-04-08 11:00:00,46.06,46.13,46.03,46.13,80300.0,37.8955,37.9531,37.8708,37.9531,80300.0
2015-04-08 11:05:00,46.13,46.17,46.13,46.17,31800.0,37.9531,37.986,37.9531,37.986,31800.0
2015-04-08 11:10:00,46.17,46.19,46.14,46.19,43000.0,37.986,38.0024,37.9613,38.0024,43000.0
2015-04-08 11:15:00,46.19,46.28,46.18,46.26,57800.0,38.0024,38.0765,37.9942,38.06,57800.0
2015-04-08 11:20:00,46.25,46.27,46.23,46.26,51000.0,38.0518,38.0683,38.0354,38.06,51000.0
2015-04-08 11:25:00,46.26,46.36,46.23,46.3,217900.0,38.06,38.1423,38.0354,38.0929,217900.0
2015-04-08 11:30:00,46.31,46.38,46.3,46.36,216500.0,38.1012,38.1588,38.0929,38.1423,216500.0
2015-04-08 11:35:00,46.36,46.49,46.33,46.48,202500.0,38.1423,38.2493,38.1176,38.241,202500.0
2015-04-08 11:40:00,46.48,46.53,46.47,46.52,81100.0,38.241,38.2822,38.2328,38.2739,81100.0
2015-04-08 11:45:00,46.52,46.6,46.52,46.59,39000.0,38.2739,38.3398,38.2739,38.3315,39000.0
2015-04-08 11:50:00,46.59,46.6,46.5,46.51,160500.0,38.3315,38.3398,38.2575,38.2657,160500.0
2015-04-08 11:55:00,46.51,46.59,46.51,46.59,69500.0,38.2657,38.3315,38.2657,38.3315,69500.0
2015-04-08 12:00:00,46.59,46.61,46.52,46.53,103000.0,38.3315,38.348,38.2739,38.2822,103000.0
2015-04-08 12:05:00,46.53,46.59,46.51,46.57,89500.0,38.2822,38.3315,38.2657,38.3151,89500.0
2015-04-08 12:10:00,46.58,46.59,46.52,46.52,26500.0,38.3233,38.3315,38.2739,38.2739,26500.0
2015-04-08 12:15:00,46.52,46.68,46.5,46.67,190100.0,38.2739,38.4056,38.2575,38.3974,190100.0
2015-04-08 12:20:00,46.66,46.69,46.61,46.62,61600.0,38.3891,38.4138,38.348,38.3562,61600.0
2015-04-08 12:25:00,46.62,46.62,46.56,46.56,46000.0,38.3562,38.3562,38.3069,38.3069,46000.0
2015-04-08 12:30:00,46.56,46.63,46.51,46.63,54700.0,38.3069,38.3645,38.2657,38.3645,54700.0
2015-04-08 12:35:00,46.63,46.66,46.62,46.65,57000.0,38.3645,38.3891,38.3562,38.3809,57000.0
2015-04-08 12:40:00,46.64,46.66,46.61,46.61,25000.0,38.3727,38.3891,38.348,38.348,25000.0
2015-04-08 12:45:00,46.61,46.66,46.61,46.66,39500.0,38.348,38.3891,38.348,38.3891,39500.0
2015-04-08 12:50:00,46.65,46.69,46.63,46.64,23000.0,38.3809,38.4138,38.3645,38.3727,23000.0
2015-04-08 12:55:00,46.63,46.64,46.59,46.59,25400.0,38.3645,38.3727,38.3315,38.3315,25400.0
2015-04-08 13:00:00,46.6,46.62,46.58,46.59,28200.0,38.3398,38.3562,38.3233,38.3315,28200.0
2015-04-08 13:05:00,46.59,46.62,46.58,46.61,33100.0,38.3315,38.3562,38.3233,38.348,33100.0
2015-04-08 13:10:00,46.61,46.64,46.61,46.64,40600.0,38.348,38.3727,38.348,38.3727,40600.0
2015-04-08 13:15:00,46.63,46.65,46.57,46.58,34600.0,38.3645,38.3809,38.3151,38.3233,34600.0
2015-04-08 13:20:00,46.59,46.63,46.58,46.61,19800.0,38.3315,38.3645,38.3233,38.348,19800.0
2015-04-08 13:25:00,46.62,46.65,46.6,46.61,29100.0,38.3562,38.3809,38.3398,38.348,29100.0
2015-04-08 13:30:00,46.61,46.61,46.53,46.54,46800.0,38.348,38.348,38.2822,38.2904,46800.0
2015-04-08 13:35:00,46.55,46.56,46.5,46.51,30600.0,38.2986,38.3069,38.2575,38.2657,30600.0
2015-04-08 13:40:00,46.51,46.53,46.5,46.51,36100.0,38.2657,38.2822,38.2575,38.2657,36100.0
2015-04-08 13:45:00,46.51,46.54,46.5,46.54,56700.0,38.2657,38.2904,38.2575,38.2904,56700.0
2015-04-08 13:50:00,46.54,46.58,46.53,46.57,23500.0,38.2904,38.3233,38.2822,38.3151,23500.0
2015-04-08 13:55:00,46.56,46.57,46.5,46.5,19800.0,38.3069,38.3151,38.2575,38.2575,19800.0
2015-04-08 14:00:00,46.51,46.52,46.41,46.47,61100.0,38.2657,38.2739,38.1834,38.2328,61100.0
2015-04-08 14:05:00,46.46,46.49,46.34,46.35,53300.0,38.2246,38.2493,38.1259,38.1341,53300.0
2015-04-08 14:10:00,46.34,46.59,46.33,46.59,55500.0,38.1259,38.3315,38.1176,38.3315,55500.0
2015-04-08 14:15:00,46.59,46.7,46.56,46.66,106100.0,38.3315,38.422,38.3069,38.3891,106100.0
2015-04-08 14:20:00,46.67,46.75,46.64,46.66,138800.0,38.3974,38.4632,38.3727,38.3891,138800.0
2015-04-08 14:25:00,46.66,46.67,46.62,46.65,50200.0,38.3891,38.3974,38.3562,38.3809,50200.0
2015-04-08 14:30:00,46.65,46.68,46.61,46.67,101100.0,38.3809,38.4056,38.348,38.3974,101100.0
2015-04-08 14:35:00,46.66,46.69,46.61,46.65,45400.0,38.3891,38.4138,38.348,38.3809,45400.0
2015-04-08 14:40:00,46.64,46.64,46.57,46.61,43100.0,38.3727,38.3727,38.3151,38.348,43100.0
2015-04-08 14:45:00,46.6,46.63,46.58,46.62,32200.0,38.3398,38.3645,38.3233,38.3562,32200.0
2015-04-08 14:50:00,46.62,46.62,46.51,46.52,37700.0,38.3562,38.3562,38.2657,38.2739,37700.0
2015-04-08 14:55:00,46.53,46.55,46.49,46.54,32300.0,38.2822,38.2986,38.2493,38.2904,32300.0
2015-04-08 15:00:00,46.55,46.62,46.54,46.62,40600.0,38.2986,38.3562,38.2904,38.3562,40600.0
2015-04-08 15:05:00,46.61,46.62,46.59,46.61,35000.0,38.348,38.3562,38.3315,38.348,35000.0
2015-04-08 15:10:00,46.6,46.63,46.54,46.56,38500.0,38.3398,38.3645,38.2904,38.3069,38500.0
2015-04-08 15:15:00,46.56,46.6,46.55,46.6,46300.0,38.3069,38.3398,38.2986,38.3398,46300.0
2015-04-08 15:20:00,46.6,46.61,46.55,46.56,40800.0,38.3398,38.348,38.2986,38.3069,40800.0
2015-04-08 15:25:00,46.57,46.63,46.57,46.57,42800.0,38.3151,38.3645,38.3151,38.3151,42800.0
2015-04-08 15:30:00,46.57,46.59,46.54,46.57,42000.0,38.3151,38.3315,38.2904,38.3151,42000.0
2015-04-08 15:35:00,46.56,46.62,46.55,46.61,64100.0,38.3069,38.3562,38.2986,38.348,64100.0
2015-04-08 15:40:00,46.61,46.63,46.57,46.59,81400.0,38.348,38.3645,38.3151,38.3315,81400.0
2015-04-08 15:45:00,46.58,46.59,46.53,46.54,81200.0,38.3233,38.3315,38.2822,38.2904,81200.0
2015-04-08 15:50:00,46.55,46.58,46.54,46.58,82400.0,38.2986,38.3233,38.2904,38.3233,82400.0
2015-04-08 15:55:00,46.58,46.61,46.54,46.6,227800.0,38.3233,38.348,38.2904,38.3398,227800.0
2015-04-09 09:30:00,46.5,46.73,46.46,46.67,105500.0,38.2575,38.4467,38.2246,38.3974,105500.0
2015-04-09 09:35:00,46.68,46.79,46.68,46.7,37800.0,38.4056,38.4961,38.4056,38.422,37800.0
2015-04-09 09:40:00,46.72,46.8,46.66,46.68,53100.0,38.4385,38.5043,38.3891,38.4056,53100.0
2015-04-09 09:45:00,46.67,46.68,46.6,46.64,42100.0,38.3974,38.4056,38.3398,38.3727,42100.0
2015-04-09 09:50:00,46.64,46.64,46.51,46.54,51000.0,38.3727,38.3727,38.2657,38.2904,51000.0
2015-04-09 09:55:00,46.54,46.66,46.54,46.61,24200.0,38.2904,38.3891,38.2904,38.348,24200.0
2015-04-09 10:00:00,46.62,46.69,46.61,46.68,36400.0,38.3562,38.4138,38.348,38.4056,36400.0
2015-04-09 10:05:00,46.67,46.67,46.57,46.65,35300.0,38.3974,38.3974,38.3151,38.3809,35300.0
2015-04-09 10:10:00,46.64,46.67,46.58,46.64,41300.0,38.3727,38.3974,38.3233,38.3727,41300.0
2015-04-09 10:15:00,46.64,46.65,46.56,46.57,35300.0,38.3727,38.3809,38.3069,38.3151,35300.0
2015-04-09 10:20:00,46.57,46.58,46.48,46.49,92800.0,38.3151,38.3233,38.241,38.2493,92800.0
2015-04-09 10:25:00,46.48,46.56,46.47,46.55,26400.0,38.241,38.3069,38.2328,38.2986,26400.0
2015-04-09 10:30:00,46.56,46.58,46.53,46.57,25900.0,38.3069,38.3233,38.2822,38.3151,25900.0
2015-04-09 10:35:00,46.58,46.61,46.54,46.6,27900.0,38.3233,38.348,38.2904,38.3398,27900.0
2015-04-09 10:40:00,46.61,46.62,46.53,46.55,31700.0,38.348,38.3562,38.2822,38.2986,31700.0
2015-04-09 10:45:00,46.55,46.58,46.53,46.58,27500.0,38.2986,38.3233,38.2822,38.3233,27500.0
2015-04-09 10:50:00,46.58,46.58,46.51,46.54,32600.0,38.3233,38.3233,38.2657,38.2904,32600.0
2015-04-09 10:55:00,46.54,46.6,46.53,46.6,17700.0,38.2904,38.3398,38.2822,38.3398,17700.0
2015-04-09 11:00:00,46.6,46.6,46.56,46.59,27200.0,38.3398,38.3398,38.3069,38.3315,27200.0
2015-04-09 11:05:00,46.57,46.58,46.55,46.56,15600.0,38.3151,38.3233,38.2986,38.3069,15600.0
2015-04-09 11:10:00,46.56,46.59,46.53,46.59,25600.0,38.3069,38.3315,38.2822,38.3315,25600.0
2015-04-09 11:15:00,46.59,46.59,46.47,46.49,46200.0,38.3315,38.3315,38.2328,38.2493,46200.0
2015-04-09 11:20:00,46.48,46.54,46.45,46.52,80200.0,38.241,38.2904,38.2164,38.2739,80200.0
2015-04-09 11:25:00,46.51,46.52,46.5,46.51,32500.0,38.2657,38.2739,38.2575,38.2657,32500.0
2015-04-09 11:30:00,46.51,46.55,46.5,46.54,16400.0,38.2657,38.2986,38.2575,38.2904,16400.0
2015-04-09 11:35:00,46.55,46.57,46.54,46.57,24300.0,38.2986,38.3151,38.2904,38.3151,24300.0
2015-04-09 11:40:00,46.57,46.64,46.55,46.64,28300.0,38.3151,38.3727,38.2986,38.3727,28300.0
2015-04-09 11:45:00,46.64,46.66,46.61,46.62,24100.0,38.3727,38.3891,38.348,38.3562,24100.0
2015-04-09 11:50:00,46.61,46.64,46.59,46.59,18300.0,38.348,38.3727,38.3315,38.3315,18300.0
2015-04-09 11:55:00,46.59,46.63,46.58,46.62,32600.0,38.3315,38.3645,38.3233,38.3562,32600.0
2015-04-09 12:00:00,46.62,46.64,46.61,46.63,15900.0,38.3562,38.3727,38.348,38.3645,15900.0
2015-04-09 12:05:00,46.64,46.67,46.63,46.66,17000.0,38.3727,38.3974,38.3645,38.3891,17000.0
2015-04-09 12:10:00,46.66,46.71,46.65,46.71,21500.0,38.3891,38.4303,38.3809,38.4303,21500.0
2015-04-09 12:15:00,46.71,46.72,46.67,46.69,41600.0,38.4303,38.4385,38.3974,38.4138,41600.0
2015-04-09 12:20:00,46.69,46.7,46.67,46.69,18800.0,38.4138,38.422,38.3974,38.4138,18800.0
2015-04-09 12:25:00,46.7,46.78,46.7,46.77,32300.0,38.422,38.4879,38.422,38.4796,32300.0
2015-04-09 12:30:00,46.77,46.77,46.72,46.73,44100.0,38.4796,38.4796,38.4385,38.4467,44100.0
2015-04-09 12:35:00,46.73,46.76,46.73,46.76,25500.0,38.4467,38.4714,38.4467,38.4714,25500.0
2015-04-09 12:40:00,46.76,46.81,46.75,46.8,34200.0,38.4714,38.5125,38.4632,38.5043,34200.0
2015-04-09 12:45:00,46.81,46.82,46.79,46.81,40900.0,38.5125,38.5208,38.4961,38.5125,40900.0
2015-04-09 12:50:00,46.81,46.87,46.81,46.87,25500.0,38.5125,38.5619,38.5125,38.5619,25500.0
2015-04-09 12:55:00,46.87,46.89,46.86,46.88,22500.0,38.5619,38.5784,38.5537,38.5701,22500.0
2015-04-09 13:00:00,46.89,46.92,46.82,46.83,69800.0,38.5784,38.603,38.5208,38.529,69800.0
2015-04-09 13:05:00,46.83,46.88,46.83,46.86,34300.0,38.529,38.5701,38.529,38.5537,34300.0
2015-04-09 13:10:00,46.87,46.93,46.85,46.91,64800.0,38.5619,38.6113,38.5455,38.5948,64800.0
2015-04-09 13:15:00,46.91,46.93,46.88,46.92,32500.0,38.5948,38.6113,38.5701,38.603,32500.0
2015-04-09 13:20:00,46.93,46.97,46.92,46.95,36900.0,38.6113,38.6442,38.603,38.6277,36900.0
2015-04-09 13:25:00,46.95,46.96,46.89,46.89,26800.0,38.6277,38.636,38.5784,38.5784,26800.0
2015-04-09 13:30:00,46.9,46.9,46.86,46.88,24200.0,38.5866,38.5866,38.5537,38.5701,24200.0
2015-04-09 13:35:00,46.87,46.89,46.82,46.83,25500.0,38.5619,38.5784,38.5208,38.529,25500.0
2015-04-09 13:40:00,46.83,46.84,46.8,46.83,26800.0,38.529,38.5372,38.5043,38.529,26800.0
2015-04-09 13:45:00,46.83,46.85,46.82,46.83,24200.0,38.529,38.5455,38.5208,38.529,24200.0
2015-04-09 13:50:00,46.83,46.87,46.82,46.86,147600.0,38.529,38.5619,38.5208,38.5537,147600.0
2015-04-09 13:55:00,46.85,46.89,46.84,46.88,46300.0,38.5455,38.5784,38.5372,38.5701,46300.0
2015-04-09 14:00:00,46.87,46.89,46.85,46.89,20100.0,38.5619,38.5784,38.5455,38.5784,20100.0
2015-04-09 14:05:00,46.88,46.89,46.84,46.85,33500.0,38.5701,38.5784,38.5372,38.5455,33500.0
2015-04-09 14:10:00,46.85,46.89,46.84,46.89,35900.0,38.5455,38.5784,38.5372,38.5784,35900.0
2015-04-09 14:15:00,46.88,46.89,46.86,46.88,18500.0,38.5701,38.5784,38.5537,38.5701,18500.0
2015-04-09 14:20:00,46.88,46.9,46.84,46.86,55600.0,38.5701,38.5866,38.5372,38.5537,55600.0
2015-04-09 14:25:00,46.86,46.89,46.85,46.88,32300.0,38.5537,38.5784,38.5455,38.5701,32300.0
2015-04-09 14:30:00,46.89,46.89,46.8,46.81,48800.0,38.5784,38.5784,38.5043,38.5125,48800.0
2015-04-09 14:35:00,46.82,46.92,46.81,46.91,26500.0,38.5208,38.603,38.5125,38.5948,26500.0
2015-04-09 14:40:00,46.91,46.93,46.88,46.89,34600.0,38.5948,38.6113,38.5701,38.5784,34600.0
2015-04-09 14:45:00,46.89,46.9,46.87,46.88,39400.0,38.5784,38.5866,38.5619,38.5701,39400.0
2015-04-09 14:50:00,46.89,46.94,46.89,46.94,44400.0,38.5784,38.6195,38.5784,38.6195,44400.0
2015-04-09 14:55:00,46.94,46.99,46.93,46.98,61100.0,38.6195,38.6606,38.6113,38.6524,61100.0
2015-04-09 15:00:00,46.97,47.05,46.97,47.03,103300.0,38.6442,38.71,38.6442,38.6935,103300.0
2015-04-09 15:05:00,47.03,47.04,47.0,47.0,30900.0,38.6935,38.7018,38.6689,38.6689,30900.0
2015-04-09 15:10:00,47.01,47.12,47.0,47.1,74200.0,38.6771,38.7676,38.6689,38.7511,74200.0
2015-04-09 15:15:00,47.1,47.11,47.06,47.07,36900.0,38.7511,38.7594,38.7182,38.7265,36900.0
2015-04-09 15:20:00,47.07,47.11,47.05,47.07,55400.0,38.7265,38.7594,38.71,38.7265,55400.0
2015-04-09 15:25:00,47.08,47.12,47.06,47.1,73400.0,38.7347,38.7676,38.7182,38.7511,73400.0
2015-04-09 15:30:00,47.11,47.12,47.01,47.01,64300.0,38.7594,38.7676,38.6771,38.6771,64300.0
2015-04-09 15:35:00,47.01,47.03,46.99,47.01,57800.0,38.6771,38.6935,38.6606,38.6771,57800.0
2015-04-09 15:40:00,47.02,47.04,47.0,47.02,54100.0,38.6853,38.7018,38.6689,38.6853,54100.0
2015-04-09 15:45:00,47.01,47.05,46.98,47.03,110500.0,38.6771,38.71,38.6524,38.6935,110500.0
2015-04-09 15:50:00,47.03,47.09,47.02,47.02,126900.0,38.6935,38.7429,38.6853,38.6853,126900.0
2015-04-09 15:55:00,47.02,47.04,46.99,47.0,408400.0,38.6853,38.7018,38.6606,38.6689,408400.0
2015-04-10 09:30:00,46.98,47.01,46.87,46.89,91000.0,38.6524,38.6771,38.5619,38.5784,91000.0
2015-04-10 09:35:00,46.88,46.93,46.81,46.83,67800.0,38.5701,38.6113,38.5125,38.529,67800.0
2015-04-10 09:40:00,46.83,46.89,46.73,46.75,49600.0,38.529,38.5784,38.4467,38.4632,49600.0
2015-04-10 09:45:00,46.75,46.84,46.74,46.81,37600.0,38.4632,38.5372,38.455,38.5125,37600.0
2015-04-10 09:50:00,46.82,46.84,46.77,46.78,43100.0,38.5208,38.5372,38.4796,38.4879,43100.0
2015-04-10 09:55:00,46.78,46.81,46.73,46.74,77300.0,38.4879,38.5125,38.4467,38.455,77300.0
2015-04-10 10:00:00,46.74,46.82,46.7,46.77,86000.0,38.455,38.5208,38.422,38.4796,86000.0
2015-04-10 10:05:00,46.77,46.82,46.73,46.79,22500.0,38.4796,38.5208,38.4467,38.4961,22500.0
2015-04-10 10:10:00,46.78,46.79,46.71,46.72,30100.0,38.4879,38.4961,38.4303,38.4385,30100.0
2015-04-10 10:15:00,46.71,46.8,46.71,46.78,31300.0,38.4303,38.5043,38.4303,38.4879,31300.0
2015-04-10 10:20:00,46.78,46.82,46.76,46.77,28200.0,38.4879,38.5208,38.4714,38.4796,28200.0
2015-04-10 10:25:00,46.76,46.81,46.75,46.81,37900.0,38.4714,38.5125,38.4632,38.5125,37900.0
2015-04-10 10:30:00,46.81,46.86,46.8,46.84,52300.0,38.5125,38.5537,38.5043,38.5372,52300.0
2015-04-10 10:35:00,46.84,46.89,46.84,46.89,31600.0,38.5372,38.5784,38.5372,38.5784,31600.0
2015-04-10 10:40:00,46.89,46.9,46.83,46.85,28900.0,38.5784,38.5866,38.529,38.5455,28900.0
2015-04-10 10:45:00,46.86,46.91,46.86,46.88,28500.0,38.5537,38.5948,38.5537,38.5701,28500.0
2015-04-10 10:50:00,46.9,46.99,46.9,46.97,23500.0,38.5866,38.6606,38.5866,38.6442,23500.0
2015-04-10 10:55:00,46.98,46.99,46.97,46.97,17500.0,38.6524,38.6606,38.6442,38.6442,17500.0
2015-04-10 11:00:00,46.97,46.99,46.96,46.97,30000.0,38.6442,38.6606,38.636,38.6442,30000.0
2015-04-10 11:05:00,46.96,47.0,46.96,46.99,19000.0,38.636,38.6689,38.636,38.6606,19000.0
2015-04-10 11:10:00,47.0,47.0,46.96,46.98,40600.0,38.6689,38.6689,38.636,38.6524,40600.0
2015-04-10 11:15:00,46.99,47.01,46.98,47.01,21800.0,38.6606,38.6771,38.6524,38.6771,21800.0
2015-04-10 11:20:00,47.01,47.03,47.0,47.02,25900.0,38.6771,38.6935,38.6689,38.6853,25900.0
2015-04-10 11:25:00,47.02,47.1,47.01,47.08,24800.0,38.6853,38.7511,38.6771,38.7347,24800.0
2015-04-10 11:30:00,47.08,47.12,47.07,47.12,28200.0,38.7347,38.7676,38.7265,38.7676,28200.0
2015-04-10 11:35:00,47.12,47.15,47.12,47.15,21800.0,38.7676,38.7923,38.7676,38.7923,21800.0
2015-04-10 11:40:00,47.16,47.19,47.15,47.17,20100.0,38.8005,38.8252,38.7923,38.8087,20100.0
2015-04-10 11:45:00,47.18,47.18,47.09,47.09,37100.0,38.817,38.817,38.7429,38.7429,37100.0
2015-04-10 11:50:00,47.09,47.15,47.08,47.15,26100.0,38.7429,38.7923,38.7347,38.7923,26100.0
2015-04-10 11:55:00,47.15,47.16,47.14,47.14,15400.0,38.7923,38.8005,38.784,38.784,15400.0
2015-04-10 12:00:00,47.14,47.15,47.11,47.11,8900.0,38.784,38.7923,38.7594,38.7594,8900.0
2015-04-10 12:05:00,47.12,47.14,47.11,47.13,24500.0,38.7676,38.784,38.7594,38.7758,24500.0
2015-04-10 12:10:00,47.12,47.15,47.12,47.15,12800.0,38.7676,38.7923,38.7676,38.7923,12800.0
2015-04-10 12:15:00,47.14,47.17,47.14,47.16,13000.0,38.784,38.8087,38.784,38.8005,13000.0
2015-04-10 12:20:00,47.16,47.17,47.11,47.11,41600.0,38.8005,38.8087,38.7594,38.7594,41600.0
2015-04-10 12:25:00,47.11,47.13,47.11,47.12,10800.0,38.7594,38.7758,38.7594,38.7676,10800.0
2015-04-10 12:30:00,47.12,47.15,47.11,47.15,17300.0,38.7676,38.7923,38.7594,38.7923,17300.0
2015-04-10 12:35:00,47.14,47.18,47.14,47.17,17000.0,38.784,38.817,38.784,38.8087,17000.0
2015-04-10 12:40:00,47.18,47.2,47.14,47.16,79100.0,38.817,38.8334,38.784,38.8005,79100.0
2015-04-10 12:45:00,47.16,47.16,47.12,47.12,14900.0,38.8005,38.8005,38.7676,38.7676,14900.0
2015-04-10 12:50:00,47.11,47.12,47.09,47.09,26700.0,38.7594,38.7676,38.7429,38.7429,26700.0
2015-04-10 12:55:00,47.09,47.09,47.03,47.05,57900.0,38.7429,38.7429,38.6935,38.71,57900.0
2015-04-10 13:00:00,47.05,47.1,47.01,47.09,148500.0,38.71,38.7511,38.6771,38.7429,148500.0
2015-04-10 13:05:00,47.08,47.08,47.03,47.03,20600.0,38.7347,38.7347,38.6935,38.6935,20600.0
2015-04-10 13:10:00,47.04,47.04,47.02,47.02,30800.0,38.7018,38.7018,38.6853,38.6853,30800.0
2015-04-10 13:15:00,47.02,47.03,47.0,47.01,15100.0,38.6853,38.6935,38.6689,38.6771,15100.0
2015-04-10 13:20:00,47.01,47.04,47.01,47.03,18700.0,38.6771,38.7018,38.6771,38.6935,18700.0
2015-04-10 13:25:00,47.03,47.04,47.01,47.01,24200.0,38.6935,38.7018,38.6771,38.6771,24200.0
2015-04-10 13:30:00,47.02,47.06,47.01,47.04,18800.0,38.6853,38.7182,38.6771,38.7018,18800.0
2015-04-10 13:35:00,47.05,47.12,47.04,47.11,21900.0,38.71,38.7676,38.7018,38.7594,21900.0
2015-04-10 13:40:00,47.12,47.13,47.11,47.12,9200.0,38.7676,38.7758,38.7594,38.7676,9200.0
2015-04-10 13:45:00,47.12,47.14,47.11,47.12,31500.0,38.7676,38.784,38.7594,38.7676,31500.0
2015-04-10 13:50:00,47.13,47.15,47.12,47.14,16600.0,38.7758,38.7923,38.7676,38.784,16600.0
2015-04-10 13:55:00,47.15,47.17,47.14,47.17,10700.0,38.7923,38.8087,38.784,38.8087,10700.0
2015-04-10 14:00:00,47.17,47.18,47.15,47.16,27700.0,38.8087,38.817,38.7923,38.8005,27700.0
2015-04-10 14:05:00,47.16,47.16,47.13,47.13,35100.0,38.8005,38.8005,38.7758,38.7758,35100.0
2015-04-10 14:10:00,47.14,47.16,47.13,47.16,20800.0,38.784,38.8005,38.7758,38.8005,20800.0
2015-04-10 14:15:00,47.16,47.19,47.14,47.15,41400.0,38.8005,38.8252,38.784,38.7923,41400.0
2015-04-10 14:20:00,47.15,47.15,47.08,47.09,20700.0,38.7923,38.7923,38.7347,38.7429,20700.0
2015-04-10 14:25:00,47.09,47.1,47.07,47.09,22400.0,38.7429,38.7511,38.7265,38.7429,22400.0
2015-04-10 14:30:00,47.08,47.11,47.07,47.1,27700.0,38.7347,38.7594,38.7265,38.7511,27700.0
2015-04-10 14:35:00,47.09,47.11,47.07,47.11,21400.0,38.7429,38.7594,38.7265,38.7594,21400.0
2015-04-10 14:40:00,47.11,47.13,47.09,47.13,23000.0,38.7594,38.7758,38.7429,38.7758,23000.0
2015-04-10 14:45:00,47.12,47.16,47.11,47.15,21000.0,38.7676,38.8005,38.7594,38.7923,21000.0
2015-04-10 14:50:00,47.16,47.16,47.14,47.15,36200.0,38.8005,38.8005,38.784,38.7923,36200.0
2015-04-10 14:55:00,47.15,47.18,47.14,47.14,28300.0,38.7923,38.817,38.784,38.784,28300.0
2015-04-10 15:00:00,47.14,47.15,47.09,47.09,42200.0,38.784,38.7923,38.7429,38.7429,42200.0
2015-04-10 15:05:00,47.1,47.12,47.1,47.1,22100.0,38.7511,38.7676,38.7511,38.7511,22100.0
2015-04-10 15:10:00,47.1,47.13,47.08,47.08,51400.0,38.7511,38.7758,38.7347,38.7347,51400.0
2015-04-10 15:15:00,47.08,47.09,47.01,47.03,100000.0,38.7347,38.7429,38.6771,38.6935,100000.0
2015-04-10 15:20:00,47.03,47.04,47.02,47.04,71100.0,38.6935,38.7018,38.6853,38.7018,71100.0
2015-04-10 15:25:00,47.04,47.08,47.03,47.08,42300.0,38.7018,38.7347,38.6935,38.7347,42300.0
2015-04-10 15:30:00,47.07,47.1,47.05,47.09,50100.0,38.7265,38.7511,38.71,38.7429,50100.0
2015-04-10 15:35:00,47.09,47.11,47.07,47.08,61200.0,38.7429,38.7594,38.7265,38.7347,61200.0
2015-04-10 15:40:00,47.07,47.1,47.07,47.09,75600.0,38.7265,38.7511,38.7265,38.7429,75600.0
2015-04-10 15:45:00,47.1,47.13,47.09,47.12,91200.0,38.7511,38.7758,38.7429,38.7676,91200.0
2015-04-10 15:50:00,47.12,47.13,47.1,47.13,131600.0,38.7676,38.7758,38.7511,38.7758,131600.0
2015-04-10 15:55:00,47.12,47.16,47.12,47.15,163800.0,38.7676,38.8005,38.7676,38.7923,163800.0
2015-04-13 09:30:00,46.78,47.06,46.75,46.85,170200.0,38.6864,38.9179,38.6616,38.7443,170200.0
2015-04-13 09:35:00,46.84,46.98,46.84,46.97,39700.0,38.736,38.8518,38.736,38.8435,39700.0
2015-04-13 09:40:00,46.97,47.0,46.91,47.0,49100.0,38.8435,38.8683,38.7939,38.8683,49100.0
2015-04-13 09:45:00,47.0,47.03,46.92,46.94,37000.0,38.8683,38.8931,38.8022,38.8187,37000.0
2015-04-13 09:50:00,46.94,46.95,46.83,46.84,35600.0,38.8187,38.827,38.7277,38.736,35600.0
2015-04-13 09:55:00,46.83,46.92,46.82,46.9,20400.0,38.7277,38.8022,38.7195,38.7856,20400.0
2015-04-13 10:00:00,46.89,46.98,46.86,46.95,72600.0,38.7773,38.8518,38.7525,38.827,72600.0
2015-04-13 10:05:00,46.95,47.04,46.94,47.03,31300.0,38.827,38.9014,38.8187,38.8931,31300.0
2015-04-13 10:10:00,47.02,47.07,47.02,47.04,24400.0,38.8849,38.9262,38.8849,38.9014,24400.0
2015-04-13 10:15:00,47.04,47.06,47.02,47.06,33100.0,38.9014,38.9179,38.8849,38.9179,33100.0
2015-04-13 10:20:00,47.05,47.11,47.03,47.1,52200.0,38.9097,38.9593,38.8931,38.951,52200.0
2015-04-13 10:25:00,47.09,47.11,47.06,47.07,27300.0,38.9427,38.9593,38.9179,38.9262,27300.0
2015-04-13 10:30:00,47.07,47.1,47.02,47.02,16800.0,38.9262,38.951,38.8849,38.8849,16800.0
2015-04-13 10:35:00,47.03,47.03,46.96,46.97,24500.0,38.8931,38.8931,38.8352,38.8435,24500.0
2015-04-13 10:40:00,46.96,46.96,46.92,46.94,43400.0,38.8352,38.8352,38.8022,38.8187,43400.0
2015-04-13 10:45:00,46.94,46.94,46.88,46.88,34100.0,38.8187,38.8187,38.7691,38.7691,34100.0
2015-04-13 10:50:00,46.88,46.98,46.88,46.98,25900.0,38.7691,38.8518,38.7691,38.8518,25900.0
2015-04-13 10:55:00,46.97,46.98,46.92,46.92,9400.0,38.8435,38.8518,38.8022,38.8022,9400.0
2015-04-13 11:00:00,46.93,46.96,46.92,46.95,9500.0,38.8104,38.8352,38.8022,38.827,9500.0
2015-04-13 11:05:00,46.95,46.97,46.93,46.97,12100.0,38.827,38.8435,38.8104,38.8435,12100.0
2015-04-13 11:10:00,46.96,46.98,46.92,46.98,14500.0,38.8352,38.8518,38.8022,38.8518,14500.0
2015-04-13 11:15:00,46.99,47.0,46.94,46.96,17300.0,38.86,38.8683,38.8187,38.8352,17300.0
2015-04-13 11:20:00,46.96,46.96,46.91,46.92,22900.0,38.8352,38.8352,38.7939,38.8022,22900.0
2015-04-13 11:25:00,46.92,46.96,46.91,46.93,17700.0,38.8022,38.8352,38.7939,38.8104,17700.0
2015-04-13 11:30:00,46.93,46.95,46.91,46.95,13900.0,38.8104,38.827,38.7939,38.827,13900.0
2015-04-13 11:35:00,46.95,46.98,46.94,46.96,26000.0,38.827,38.8518,38.8187,38.8352,26000.0
2015-04-13 11:40:00,46.96,46.97,46.92,46.94,13000.0,38.8352,38.8435,38.8022,38.8187,13000.0
2015-04-13 11:45:00,46.94,46.94,46.9,46.92,11300.0,38.8187,38.8187,38.7856,38.8022,11300.0
2015-04-13 11:50:00,46.92,46.93,46.91,46.92,37000.0,38.8022,38.8104,38.7939,38.8022,37000.0
2015-04-13 11:55:00,46.92,46.92,46.87,46.87,21000.0,38.8022,38.8022,38.7608,38.7608,21000.0
2015-04-13 12:00:00,46.87,46.89,46.85,46.86,9600.0,38.7608,38.7773,38.7443,38.7525,9600.0
2015-04-13 12:05:00,46.85,46.86,46.83,46.84,19400.0,38.7443,38.7525,38.7277,38.736,19400.0
2015-04-13 12:10:00,46.83,46.84,46.82,46.84,14500.0,38.7277,38.736,38.7195,38.736,14500.0
2015-04-13 12:15:00,46.84,46.86,46.81,46.82,14900.0,38.736,38.7525,38.7112,38.7195,14900.0
2015-04-13 12:20:00,46.81,46.84,46.8,46.8,15600.0,38.7112,38.736,38.7029,38.7029,15600.0
2015-04-13 12:25:00,46.8,46.82,46.77,46.8,24500.0,38.7029,38.7195,38.6781,38.7029,24500.0
2015-04-13 12:30:00,46.78,46.83,46.78,46.82,22300.0,38.6864,38.7277,38.6864,38.7195,22300.0
2015-04-13 12:35:00,46.82,46.83,46.8,46.82,18600.0,38.7195,38.7277,38.7029,38.7195,18600.0
2015-04-13 12:40:00,46.82,46.82,46.78,46.8,15300.0,38.7195,38.7195,38.6864,38.7029,15300.0
2015-04-13 12:45:00,46.79,46.83,46.79,46.82,8400.0,38.6947,38.7277,38.6947,38.7195,8400.0
2015-04-13 12:50:00,46.82,46.82,46.77,46.81,20800.0,38.7195,38.7195,38.6781,38.7112,20800.0
2015-04-13 12:55:00,46.8,46.81,46.78,46.79,6600.0,38.7029,38.7112,38.6864,38.6947,6600.0
2015-04-13 13:00:00,46.79,46.79,46.72,46.73,19000.0,38.6947,38.6947,38.6368,38.645,19000.0
2015-04-13 13:05:00,46.74,46.74,46.7,46.73,33600.0,38.6533,38.6533,38.6202,38.645,33600.0
2015-04-13 13:10:00,46.73,46.75,46.7,46.74,23100.0,38.645,38.6616,38.6202,38.6533,23100.0
2015-04-13 13:15:00,46.73,46.74,46.67,46.67,27500.0,38.645,38.6533,38.5954,38.5954,27500.0
2015-04-13 13:20:00,46.67,46.68,46.56,46.56,39600.0,38.5954,38.6037,38.5044,38.5044,39600.0
2015-04-13 13:25:00,46.56,46.62,46.56,46.6,19300.0,38.5044,38.5541,38.5044,38.5375,19300.0
2015-04-13 13:30:00,46.61,46.62,46.59,46.61,10900.0,38.5458,38.5541,38.5293,38.5458,10900.0
2015-04-13 13:35:00,46.62,46.64,46.61,46.64,12100.0,38.5541,38.5706,38.5458,38.5706,12100.0
2015-04-13 13:40:00,46.63,46.64,46.57,46.6,13300.0,38.5623,38.5706,38.5127,38.5375,13300.0
2015-04-13 13:45:00,46.61,46.63,46.59,46.59,12200.0,38.5458,38.5623,38.5293,38.5293,12200.0
2015-04-13 13:50:00,46.59,46.63,46.55,46.63,14700.0,38.5293,38.5623,38.4962,38.5623,14700.0
2015-04-13 13:55:00,46.63,46.66,46.62,46.65,16500.0,38.5623,38.5871,38.5541,38.5789,16500.0
2015-04-13 14:00:00,46.65,46.67,46.64,46.67,11900.0,38.5789,38.5954,38.5706,38.5954,11900.0
2015-04-13 14:05:00,46.67,46.68,46.64,46.68,15300.0,38.5954,38.6037,38.5706,38.6037,15300.0
2015-04-13 14:10:00,46.68,46.69,46.63,46.63,36900.0,38.6037,38.612,38.5623,38.5623,36900.0
2015-04-13 14:15:00,46.64,46.64,46.61,46.62,33700.0,38.5706,38.5706,38.5458,38.5541,33700.0
2015-04-13 14:20:00,46.62,46.64,46.6,46.6,14900.0,38.5541,38.5706,38.5375,38.5375,14900.0
2015-04-13 14:25:00,46.61,46.64,46.6,46.64,12300.0,38.5458,38.5706,38.5375,38.5706,12300.0
2015-04-13 14:30:00,46.64,46.65,46.59,46.62,26600.0,38.5706,38.5789,38.5293,38.5541,26600.0
2015-04-13 14:35:00,46.62,46.67,46.6,46.67,31700.0,38.5541,38.5954,38.5375,38.5954,31700.0
2015-04-13 14:40:00,46.66,46.7,46.66,46.69,11600.0,38.5871,38.6202,38.5871,38.612,11600.0
2015-04-13 14:45:00,46.68,46.71,46.61,46.63,20900.0,38.6037,38.6285,38.5458,38.5623,20900.0
2015-04-13 14:50:00,46.64,46.65,46.55,46.6,30700.0,38.5706,38.5789,38.4962,38.5375,30700.0
2015-04-13 14:55:00,46.61,46.63,46.59,46.6,21200.0,38.5458,38.5623,38.5293,38.5375,21200.0
2015-04-13 15:00:00,46.61,46.62,46.58,46.59,26300.0,38.5458,38.5541,38.521,38.5293,26300.0
2015-04-13 15:05:00,46.6,46.66,46.57,46.65,23300.0,38.5375,38.5871,38.5127,38.5789,23300.0
2015-04-13 15:10:00,46.65,46.65,46.62,46.63,13500.0,38.5789,38.5789,38.5541,38.5623,13500.0
2015-04-13 15:15:00,46.64,46.64,46.58,46.6,20200.0,38.5706,38.5706,38.521,38.5375,20200.0
2015-04-13 15:20:00,46.6,46.61,46.52,46.54,30600.0,38.5375,38.5458,38.4714,38.4879,30600.0
2015-04-13 15:25:00,46.53,46.55,46.5,46.55,35800.0,38.4796,38.4962,38.4548,38.4962,35800.0
2015-04-13 15:30:00,46.55,46.56,46.53,46.55,26400.0,38.4962,38.5044,38.4796,38.4962,26400.0
2015-04-13 15:35:00,46.55,46.58,46.55,46.57,41000.0,38.4962,38.521,38.4962,38.5127,41000.0
2015-04-13 15:40:00,46.56,46.59,46.56,46.57,45000.0,38.5044,38.5293,38.5044,38.5127,45000.0
2015-04-13 15:45:00,46.57,46.57,46.53,46.55,79000.0,38.5127,38.5127,38.4796,38.4962,79000.0
2015-04-13 15:50:00,46.54,46.56,46.51,46.55,114600.0,38.4879,38.5044,38.4631,38.4962,114600.0
2015-04-13 15:55:00,46.54,46.56,46.53,46.53,108100.0,38.4879,38.5044,38.4796,38.4796,108100.0
2015-04-14 09:30:00,46.52,46.59,46.38,46.56,127000.0,38.4714,38.5293,38.3556,38.5044,127000.0
2015-04-14 09:35:00,46.56,46.59,46.51,46.51,37000.0,38.5044,38.5293,38.4631,38.4631,37000.0
2015-04-14 09:40:00,46.52,46.55,46.48,46.54,25700.0,38.4714,38.4962,38.4383,38.4879,25700.0
2015-04-14 09:45:00,46.54,46.56,46.4,46.55,38700.0,38.4879,38.5044,38.3721,38.4962,38700.0
2015-04-14 09:50:00,46.55,46.59,46.45,46.47,48700.0,38.4962,38.5293,38.4135,38.43,48700.0
2015-04-14 09:55:00,46.46,46.51,46.42,46.47,25700.0,38.4217,38.4631,38.3887,38.43,25700.0
2015-04-14 10:00:00,46.46,46.49,46.36,46.37,43000.0,38.4217,38.4466,38.339,38.3473,43000.0
2015-04-14 10:05:00,46.36,46.4,46.33,46.36,50900.0,38.339,38.3721,38.3142,38.339,50900.0
2015-04-14 10:10:00,46.36,46.46,46.34,46.45,41900.0,38.339,38.4217,38.3225,38.4135,41900.0
2015-04-14 10:15:00,46.45,46.49,46.44,46.47,47000.0,38.4135,38.4466,38.4052,38.43,47000.0
2015-04-14 10:20:00,46.48,46.5,46.46,46.48,29900.0,38.4383,38.4548,38.4217,38.4383,29900.0
2015-04-14 10:25:00,46.47,46.52,46.45,46.51,15000.0,38.43,38.4714,38.4135,38.4631,15000.0
2015-04-14 10:30:00,46.51,46.51,46.43,46.44,23200.0,38.4631,38.4631,38.3969,38.4052,23200.0
2015-04-14 10:35:00,46.44,46.45,46.4,46.44,13200.0,38.4052,38.4135,38.3721,38.4052,13200.0
2015-04-14 10:40:00,46.45,46.5,46.43,46.5,27500.0,38.4135,38.4548,38.3969,38.4548,27500.0
2015-04-14 10:45:00,46.49,46.54,46.47,46.53,19500.0,38.4466,38.4879,38.43,38.4796,19500.0
2015-04-14 10:50:00,46.54,46.54,46.51,46.54,9600.0,38.4879,38.4879,38.4631,38.4879,9600.0
2015-04-14 10:55:00,46.55,46.55,46.49,46.51,14300.0,38.4962,38.4962,38.4466,38.4631,14300.0
2015-04-14 11:00:00,46.51,46.52,46.48,46.5,11700.0,38.4631,38.4714,38.4383,38.4548,11700.0
2015-04-14 11:05:00,46.5,46.55,46.5,46.53,18300.0,38.4548,38.4962,38.4548,38.4796,18300.0
2015-04-14 11:10:00,46.53,46.64,46.52,46.63,19100.0,38.4796,38.5706,38.4714,38.5623,19100.0
2015-04-14 11:15:00,46.63,46.67,46.62,46.64,25600.0,38.5623,38.5954,38.5541,38.5706,25600.0
2015-04-14 11:20:00,46.64,46.65,46.62,46.63,11600.0,38.5706,38.5789,38.5541,38.5623,11600.0
2015-04-14 11:25:00,46.63,46.65,46.62,46.63,26400.0,38.5623,38.5789,38.5541,38.5623,26400.0
2015-04-14 11:30:00,46.62,46.64,46.6,46.64,18900.0,38.5541,38.5706,38.5375,38.5706,18900.0
2015-04-14 11:35:00,46.63,46.64,46.59,46.59,17400.0,38.5623,38.5706,38.5293,38.5293,17400.0
2015-04-14 11:40:00,46.6,46.66,46.6,46.64,12400.0,38.5375,38.5871,38.5375,38.5706,12400.0
2015-04-14 11:45:00,46.64,46.65,46.6,46.61,8200.0,38.5706,38.5789,38.5375,38.5458,8200.0
2015-04-14 11:50:00,46.61,46.62,46.6,46.62,7100.0,38.5458,38.5541,38.5375,38.5541,7100.0
2015-04-14 11:55:00,46.61,46.63,46.6,46.62,10200.0,38.5458,38.5623,38.5375,38.5541,10200.0
2015-04-14 12:00:00,46.63,46.66,46.63,46.65,11000.0,38.5623,38.5871,38.5623,38.5789,11000.0
2015-04-14 12:05:00,46.66,46.72,46.64,46.71,32500.0,38.5871,38.6368,38.5706,38.6285,32500.0
2015-04-14 12:10:00,46.71,46.72,46.68,46.68,18400.0,38.6285,38.6368,38.6037,38.6037,18400.0
2015-04-14 12:15:00,46.68,46.69,46.64,46.66,15300.0,38.6037,38.612,38.5706,38.5871,15300.0
2015-04-14 12:20:00,46.66,46.67,46.63,46.65,15500.0,38.5871,38.5954,38.5623,38.5789,15500.0
2015-04-14 12:25:00,46.64,46.65,46.63,46.63,15900.0,38.5706,38.5789,38.5623,38.5623,15900.0
2015-04-14 12:30:00,46.64,46.7,46.64,46.7,38700.0,38.5706,38.6202,38.5706,38.6202,38700.0
2015-04-14 12:35:00,46.7,46.7,46.66,46.67,44500.0,38.6202,38.6202,38.5871,38.5954,44500.0
2015-04-14 12:40:00,46.68,46.68,46.63,46.66,30900.0,38.6037,38.6037,38.5623,38.5871,30900.0
2015-04-14 12:45:00,46.65,46.66,46.62,46.63,13500.0,38.5789,38.5871,38.5541,38.5623,13500.0
2015-04-14 12:50:00,46.62,46.63,46.59,46.61,38600.0,38.5541,38.5623,38.5293,38.5458,38600.0
2015-04-14 12:55:00,46.62,46.63,46.6,46.61,12900.0,38.5541,38.5623,38.5375,38.5458,12900.0
2015-04-14 13:00:00,46.61,46.61,46.58,46.6,12200.0,38.5458,38.5458,38.521,38.5375,12200.0
2015-04-14 13:05:00,46.59,46.6,46.57,46.58,5700.0,38.5293,38.5375,38.5127,38.521,5700.0
2015-04-14 13:10:00,46.57,46.58,46.55,46.55,20600.0,38.5127,38.521,38.4962,38.4962,20600.0
2015-04-14 13:15:00,46.55,46.56,46.51,46.55,24700.0,38.4962,38.5044,38.4631,38.4962,24700.0
2015-04-14 13:20:00,46.55,46.55,46.54,46.55,7500.0,38.4962,38.4962,38.4879,38.4962,7500.0
2015-04-14 13:25:00,46.55,46.55,46.52,46.55,12400.0,38.4962,38.4962,38.4714,38.4962,12400.0
2015-04-14 13:30:00,46.55,46.58,46.55,46.57,22300.0,38.4962,38.521,38.4962,38.5127,22300.0
2015-04-14 13:35:00,46.57,46.59,46.56,46.56,20900.0,38.5127,38.5293,38.5044,38.5044,20900.0
2015-04-14 13:40:00,46.57,46.6,46.55,46.59,14800.0,38.5127,38.5375,38.4962,38.5293,14800.0
2015-04-14 13:45:00,46.59,46.6,46.57,46.57,12100.0,38.5293,38.5375,38.5127,38.5127,12100.0
2015-04-14 13:50:00,46.57,46.57,46.54,46.56,15800.0,38.5127,38.5127,38.4879,38.5044,15800.0
2015-04-14 13:55:00,46.55,46.56,46.52,46.54,27300.0,38.4962,38.5044,38.4714,38.4879,27300.0
2015-04-14 14:00:00,46.53,46.54,46.5,46.53,24100.0,38.4796,38.4879,38.4548,38.4796,24100.0
2015-04-14 14:05:00,46.53,46.57,46.52,46.56,8800.0,38.4796,38.5127,38.4714,38.5044,8800.0
2015-04-14 14:10:00,46.56,46.57,46.54,46.55,16000.0,38.5044,38.5127,38.4879,38.4962,16000.0
2015-04-14 14:15:00,46.54,46.56,46.54,46.56,12100.0,38.4879,38.5044,38.4879,38.5044,12100.0
2015-04-14 14:20:00,46.55,46.56,46.51,46.52,16700.0,38.4962,38.5044,38.4631,38.4714,16700.0
2015-04-14 14:25:00,46.51,46.56,46.51,46.55,20500.0,38.4631,38.5044,38.4631,38.4962,20500.0
2015-04-14 14:30:00,46.56,46.56,46.54,46.55,14300.0,38.5044,38.5044,38.4879,38.4962,14300.0
2015-04-14 14:35:00,46.54,46.55,46.5,46.52,24500.0,38.4879,38.4962,38.4548,38.4714,24500.0
2015-04-14 14:40:00,46.51,46.53,46.5,46.51,14500.0,38.4631,38.4796,38.4548,38.4631,14500.0
2015-04-14 14:45:00,46.52,46.55,46.51,46.55,16300.0,38.4714,38.4962,38.4631,38.4962,16300.0
2015-04-14 14:50:00,46.55,46.57,46.54,46.55,37400.0,38.4962,38.5127,38.4879,38.4962,37400.0
2015-04-14 14:55:00,46.55,46.6,46.54,46.59,22000.0,38.4962,38.5375,38.4879,38.5293,22000.0
2015-04-14 15:00:00,46.6,46.64,46.59,46.63,42300.0,38.5375,38.5706,38.5293,38.5623,42300.0
2015-04-14 15:05:00,46.63,46.63,46.6,46.61,53900.0,38.5623,38.5623,38.5375,38.5458,53900.0
2015-04-14 15:10:00,46.61,46.63,46.61,46.61,14600.0,38.5458,38.5623,38.5458,38.5458,14600.0
2015-04-14 15:15:00,46.62,46.65,46.61,46.64,17800.0,38.5541,38.5789,38.5458,38.5706,17800.0
2015-04-14 15:20:00,46.65,46.65,46.59,46.61,24400.0,38.5789,38.5789,38.5293,38.5458,24400.0
2015-04-14 15:25:00,46.6,46.61,46.56,46.59,26300.0,38.5375,38.5458,38.5044,38.5293,26300.0
2015-04-14 15:30:00,46.59,46.64,46.58,46.63,53100.0,38.5293,38.5706,38.521,38.5623,53100.0
2015-04-14 15:35:00,46.62,46.64,46.59,46.64,89500.0,38.5541,38.5706,38.5293,38.5706,89500.0
2015-04-14 15:40:00,46.64,46.71,46.62,46.69,103500.0,38.5706,38.6285,38.5541,38.612,103500.0
2015-04-14 15:45:00,46.7,46.75,46.7,46.73,116800.0,38.6202,38.6616,38.6202,38.645,116800.0
2015-04-14 15:50:00,46.73,46.74,46.71,46.74,164000.0,38.645,38.6533,38.6285,38.6533,164000.0
2015-04-14 15:55:00,46.74,46.74,46.64,46.7,222700.0,38.6533,38.6533,38.5706,38.6202,222700.0
2015-04-15 09:30:00,46.81,46.84,46.73,46.81,72700.0,38.7112,38.736,38.645,38.7112,72700.0
2015-04-15 09:35:00,46.83,46.89,46.78,46.82,34600.0,38.7277,38.7773,38.6864,38.7195,34600.0
2015-04-15 09:40:00,46.83,46.89,46.8,46.83,40400.0,38.7277,38.7773,38.7029,38.7277,40400.0
2015-04-15 09:45:00,46.82,46.85,46.7,46.84,31500.0,38.7195,38.7443,38.6202,38.736,31500.0
2015-04-15 09:50:00,46.85,46.88,46.71,46.75,46900.0,38.7443,38.7691,38.6285,38.6616,46900.0
2015-04-15 09:55:00,46.75,46.76,46.72,46.73,52000.0,38.6616,38.6698,38.6368,38.645,52000.0
2015-04-15 10:00:00,46.73,46.76,46.67,46.75,45900.0,38.645,38.6698,38.5954,38.6616,45900.0
2015-04-15 10:05:00,46.75,46.81,46.74,46.78,30800.0,38.6616,38.7112,38.6533,38.6864,30800.0
2015-04-15 10:10:00,46.78,46.82,46.78,46.82,40200.0,38.6864,38.7195,38.6864,38.7195,40200.0
2015-04-15 10:15:00,46.82,46.87,46.79,46.86,39100.0,38.7195,38.7608,38.6947,38.7525,39100.0
2015-04-15 10:20:00,46.87,46.91,46.85,46.91,25500.0,38.7608,38.7939,38.7443,38.7939,25500.0
2015-04-15 10:25:00,46.91,46.93,46.79,46.81,39400.0,38.7939,38.8104,38.6947,38.7112,39400.0
2015-04-15 10:30:00,46.81,46.83,46.78,46.8,25800.0,38.7112,38.7277,38.6864,38.7029,25800.0
2015-04-15 10:35:00,46.8,46.81,46.75,46.8,22800.0,38.7029,38.7112,38.6616,38.7029,22800.0
2015-04-15 10:40:00,46.81,46.81,46.74,46.75,22400.0,38.7112,38.7112,38.6533,38.6616,22400.0
2015-04-15 10:45:00,46.76,46.8,46.73,46.73,25400.0,38.6698,38.7029,38.645,38.645,25400.0
2015-04-15 10:50:00,46.75,46.83,46.74,46.83,21000.0,38.6616,38.7277,38.6533,38.7277,21000.0
2015-04-15 10:55:00,46.84,46.84,46.74,46.8,53100.0,38.736,38.736,38.6533,38.7029,53100.0
2015-04-15 11:00:00,46.8,46.81,46.79,46.8,19800.0,38.7029,38.7112,38.6947,38.7029,19800.0
2015-04-15 11:05:00,46.8,46.8,46.73,46.73,13100.0,38.7029,38.7029,38.645,38.645,13100.0
2015-04-15 11:10:00,46.73,46.74,46.7,46.73,22000.0,38.645,38.6533,38.6202,38.645,22000.0
2015-04-15 11:15:00,46.73,46.74,46.64,46.65,31600.0,38.645,38.6533,38.5706,38.5789,31600.0
2015-04-15 11:20:00,46.65,46.7,46.59,46.68,54200.0,38.5789,38.6202,38.5293,38.6037,54200.0
2015-04-15 11:25:00,46.69,46.69,46.64,46.67,26700.0,38.612,38.612,38.5706,38.5954,26700.0
2015-04-15 11:30:00,46.67,46.67,46.62,46.63,17500.0,38.5954,38.5954,38.5541,38.5623,17500.0
2015-04-15 11:35:00,46.64,46.64,46.61,46.61,18100.0,38.5706,38.5706,38.5458,38.5458,18100.0
2015-04-15 11:40:00,46.6,46.67,46.59,46.66,18100.0,38.5375,38.5954,38.5293,38.5871,18100.0
2015-04-15 11:45:00,46.66,46.69,46.65,46.68,18300.0,38.5871,38.612,38.5789,38.6037,18300.0
2015-04-15 11:50:00,46.69,46.7,46.68,46.7,11000.0,38.612,38.6202,38.6037,38.6202,11000.0
2015-04-15 11:55:00,46.69,46.77,46.69,46.74,41600.0,38.612,38.6781,38.612,38.6533,41600.0
2015-04-15 12:00:00,46.74,46.77,46.74,46.76,23600.0,38.6533,38.6781,38.6533,38.6698,23600.0
2015-04-15 12:05:00,46.75,46.77,46.7,46.7,23500.0,38.6616,38.6781,38.6202,38.6202,23500.0
2015-04-15 12:10:00,46.71,46.72,46.68,46.72,30800.0,38.6285,38.6368,38.6037,38.6368,30800.0
2015-04-15 12:15:00,46.72,46.75,46.71,46.74,19500.0,38.6368,38.6616,38.6285,38.6533,19500.0
2015-04-15 12:20:00,46.75,46.77,46.73,46.73,16800.0,38.6616,38.6781,38.645,38.645,16800.0
2015-04-15 12:25:00,46.73,46.74,46.71,46.73,26100.0,38.645,38.6533,38.6285,38.645,26100.0
2015-04-15 12:30:00,46.72,46.73,46.62,46.63,21200.0,38.6368,38.645,38.5541,38.5623,21200.0
2015-04-15 12:35:00,46.62,46.66,46.62,46.66,23600.0,38.5541,38.5871,38.5541,38.5871,23600.0
2015-04-15 12:40:00,46.66,46.66,46.65,46.66,16300.0,38.5871,38.5871,38.5789,38.5871,16300.0
2015-04-15 12:45:00,46.66,46.69,46.66,46.69,17600.0,38.5871,38.612,38.5871,38.612,17600.0
2015-04-15 12:50:00,46.69,46.73,46.69,46.73,38600.0,38.612,38.645,38.612,38.645,38600.0
2015-04-15 12:55:00,46.72,46.75,46.72,46.73,20100.0,38.6368,38.6616,38.6368,38.645,20100.0
2015-04-15 13:00:00,46.73,46.76,46.72,46.75,35000.0,38.645,38.6698,38.6368,38.6616,35000.0
2015-04-15 13:05:00,46.74,46.78,46.74,46.76,27000.0,38.6533,38.6864,38.6533,38.6698,27000.0
2015-04-15 13:10:00,46.75,46.78,46.74,46.78,16000.0,38.6616,38.6864,38.6533,38.6864,16000.0
2015-04-15 13:15:00,46.78,46.8,46.77,46.78,13800.0,38.6864,38.7029,38.6781,38.6864,13800.0
2015-04-15 13:20:00,46.79,46.8,46.75,46.77,25100.0,38.6947,38.7029,38.6616,38.6781,25100.0
2015-04-15 13:25:00,46.77,46.85,46.75,46.84,31900.0,38.6781,38.7443,38.6616,38.736,31900.0
2015-04-15 13:30:00,46.84,46.86,46.8,46.82,29000.0,38.736,38.7525,38.7029,38.7195,29000.0
2015-04-15 13:35:00,46.82,46.83,46.79,46.8,27400.0,38.7195,38.7277,38.6947,38.7029,27400.0
2015-04-15 13:40:00,46.8,46.82,46.79,46.82,14100.0,38.7029,38.7195,38.6947,38.7195,14100.0
2015-04-15 13:45:00,46.81,46.84,46.8,46.83,16700.0,38.7112,38.736,38.7029,38.7277,16700.0
2015-04-15 13:50:00,46.83,46.84,46.81,46.81,21800.0,38.7277,38.736,38.7112,38.7112,21800.0
2015-04-15 13:55:00,46.82,46.83,46.8,46.83,25100.0,38.7195,38.7277,38.7029,38.7277,25100.0
2015-04-15 14:00:00,46.83,46.88,46.83,46.87,23700.0,38.7277,38.7691,38.7277,38.7608,23700.0
2015-04-15 14:05:00,46.87,46.89,46.86,46.87,29700.0,38.7608,38.7773,38.7525,38.7608,29700.0
2015-04-15 14:10:00,46.87,46.89,46.83,46.83,26200.0,38.7608,38.7773,38.7277,38.7277,26200.0
2015-04-15 14:15:00,46.83,46.85,46.82,46.83,35400.0,38.7277,38.7443,38.7195,38.7277,35400.0
2015-04-15 14:20:00,46.84,46.85,46.8,46.82,37900.0,38.736,38.7443,38.7029,38.7195,37900.0
2015-04-15 14:25:00,46.82,46.9,46.81,46.9,97400.0,38.7195,38.7856,38.7112,38.7856,97400.0
2015-04-15 14:30:00,46.9,46.9,46.83,46.83,41500.0,38.7856,38.7856,38.7277,38.7277,41500.0
2015-04-15 14:35:00,46.84,46.84,46.79,46.83,45800.0,38.736,38.736,38.6947,38.7277,45800.0
2015-04-15 14:40:00,46.83,46.87,46.83,46.86,29300.0,38.7277,38.7608,38.7277,38.7525,29300.0
2015-04-15 14:45:00,46.87,46.95,46.86,46.95,128400.0,38.7608,38.827,38.7525,38.827,128400.0
2015-04-15 14:50:00,46.94,46.95,46.93,46.94,42600.0,38.8187,38.827,38.8104,38.8187,42600.0
2015-04-15 14:55:00,46.93,46.94,46.92,46.92,17000.0,38.8104,38.8187,38.8022,38.8022,17000.0
2015-04-15 15:00:00,46.93,46.93,46.9,46.91,57400.0,38.8104,38.8104,38.7856,38.7939,57400.0
2015-04-15 15:05:00,46.9,46.91,46.87,46.88,26000.0,38.7856,38.7939,38.7608,38.7691,26000.0
2015-04-15 15:10:00,46.87,46.9,46.86,46.86,62100.0,38.7608,38.7856,38.7525,38.7525,62100.0
2015-04-15 15:15:00,46.86,46.88,46.85,46.87,52500.0,38.7525,38.7691,38.7443,38.7608,52500.0
2015-04-15 15:20:00,46.87,46.88,46.86,46.87,25200.0,38.7608,38.7691,38.7525,38.7608,25200.0
2015-04-15 15:25:00,46.86,46.9,46.86,46.89,68800.0,38.7525,38.7856,38.7525,38.7773,68800.0
2015-04-15 15:30:00,46.9,46.9,46.87,46.88,51600.0,38.7856,38.7856,38.7608,38.7691,51600.0
2015-04-15 15:35:00,46.89,46.89,46.83,46.83,71900.0,38.7773,38.7773,38.7277,38.7277,71900.0
2015-04-15 15:40:00,46.84,46.86,46.8,46.81,84100.0,38.736,38.7525,38.7029,38.7112,84100.0
2015-04-15 15:45:00,46.81,46.84,46.8,46.84,101900.0,38.7112,38.736,38.7029,38.736,101900.0
2015-04-15 15:50:00,46.84,46.85,46.8,46.82,137600.0,38.736,38.7443,38.7029,38.7195,137600.0
2015-04-15 15:55:00,46.81,46.84,46.78,46.82,230800.0,38.7112,38.736,38.6864,38.7195,230800.0
2015-04-16 09:30:00,46.61,46.65,46.38,46.47,123000.0,38.5458,38.5789,38.3556,38.43,123000.0
2015-04-16 09:35:00,46.51,46.62,46.46,46.51,34100.0,38.4631,38.5541,38.4217,38.4631,34100.0
2015-04-16 09:40:00,46.52,46.56,46.48,46.49,47100.0,38.4714,38.5044,38.4383,38.4466,47100.0
2015-04-16 09:45:00,46.49,46.49,46.46,46.49,38700.0,38.4466,38.4466,38.4217,38.4466,38700.0
2015-04-16 09:50:00,46.48,46.49,46.38,46.41,62000.0,38.4383,38.4466,38.3556,38.3804,62000.0
2015-04-16 09:55:00,46.41,46.5,46.4,46.48,21300.0,38.3804,38.4548,38.3721,38.4383,21300.0
2015-04-16 10:00:00,46.48,46.64,46.44,46.64,63000.0,38.4383,38.5706,38.4052,38.5706,63000.0
2015-04-16 10:05:00,46.64,46.65,46.57,46.6,46700.0,38.5706,38.5789,38.5127,38.5375,46700.0
2015-04-16 10:10:00,46.6,46.71,46.6,46.7,50500.0,38.5375,38.6285,38.5375,38.6202,50500.0
2015-04-16 10:15:00,46.7,46.79,46.7,46.74,50000.0,38.6202,38.6947,38.6202,38.6533,50000.0
2015-04-16 10:20:00,46.75,46.75,46.66,46.71,36600.0,38.6616,38.6616,38.5871,38.6285,36600.0
2015-04-16 10:25:00,46.72,46.73,46.63,46.64,32700.0,38.6368,38.645,38.5623,38.5706,32700.0
2015-04-16 10:30:00,46.64,46.73,46.61,46.69,68000.0,38.5706,38.645,38.5458,38.612,68000.0
2015-04-16 10:35:00,46.7,46.77,46.68,46.76,28600.0,38.6202,38.6781,38.6037,38.6698,28600.0
2015-04-16 10:40:00,46.77,46.8,46.72,46.79,80200.0,38.6781,38.7029,38.6368,38.6947,80200.0
2015-04-16 10:45:00,46.79,46.89,46.76,46.89,87000.0,38.6947,38.7773,38.6698,38.7773,87000.0
2015-04-16 10:50:00,46.89,46.89,46.82,46.83,64700.0,38.7773,38.7773,38.7195,38.7277,64700.0
2015-04-16 10:55:00,46.83,46.85,46.79,46.81,34900.0,38.7277,38.7443,38.6947,38.7112,34900.0
2015-04-16 11:00:00,46.8,46.87,46.8,46.84,22500.0,38.7029,38.7608,38.7029,38.736,22500.0
2015-04-16 11:05:00,46.85,46.87,46.8,46.82,47500.0,38.7443,38.7608,38.7029,38.7195,47500.0
2015-04-16 11:10:00,46.82,46.82,46.76,46.76,27900.0,38.7195,38.7195,38.6698,38.6698,27900.0
2015-04-16 11:15:00,46.75,46.79,46.73,46.75,21800.0,38.6616,38.6947,38.645,38.6616,21800.0
2015-04-16 11:20:00,46.75,46.75,46.72,46.75,19200.0,38.6616,38.6616,38.6368,38.6616,19200.0
2015-04-16 11:25:00,46.74,46.78,46.72,46.74,32600.0,38.6533,38.6864,38.6368,38.6533,32600.0
2015-04-16 11:30:00,46.73,46.77,46.7,46.72,33900.0,38.645,38.6781,38.6202,38.6368,33900.0
2015-04-16 11:35:00,46.73,46.77,46.69,46.7,21400.0,38.645,38.6781,38.612,38.6202,21400.0
2015-04-16 11:40:00,46.7,46.7,46.62,46.64,22400.0,38.6202,38.6202,38.5541,38.5706,22400.0
2015-04-16 11:45:00,46.64,46.68,46.62,46.67,16000.0,38.5706,38.6037,38.5541,38.5954,16000.0
2015-04-16 11:50:00,46.67,46.7,46.65,46.67,23200.0,38.5954,38.6202,38.5789,38.5954,23200.0
2015-04-16 11:55:00,46.68,46.7,46.67,46.7,12800.0,38.6037,38.6202,38.5954,38.6202,12800.0
2015-04-16 12:00:00,46.69,46.74,46.66,46.72,28100.0,38.612,38.6533,38.5871,38.6368,28100.0
2015-04-16 12:05:00,46.72,46.73,46.68,46.69,15600.0,38.6368,38.645,38.6037,38.612,15600.0
2015-04-16 12:10:00,46.69,46.7,46.66,46.7,36600.0,38.612,38.6202,38.5871,38.6202,36600.0
2015-04-16 12:15:00,46.69,46.69,46.63,46.63,17400.0,38.612,38.612,38.5623,38.5623,17400.0
2015-04-16 12:20:00,46.64,46.64,46.61,46.63,13000.0,38.5706,38.5706,38.5458,38.5623,13000.0
2015-04-16 12:25:00,46.63,46.65,46.63,46.64,11600.0,38.5623,38.5789,38.5623,38.5706,11600.0
2015-04-16 12:30:00,46.63,46.67,46.62,46.67,27800.0,38.5623,38.5954,38.5541,38.5954,27800.0
2015-04-16 12:35:00,46.67,46.68,46.64,46.64,27700.0,38.5954,38.6037,38.5706,38.5706,27700.0
2015-04-16 12:40:00,46.64,46.65,46.6,46.61,14500.0,38.5706,38.5789,38.5375,38.5458,14500.0
2015-04-16 12:45:00,46.61,46.62,46.59,46.6,13900.0,38.5458,38.5541,38.5293,38.5375,13900.0
2015-04-16 12:50:00,46.59,46.6,46.56,46.58,26600.0,38.5293,38.5375,38.5044,38.521,26600.0
2015-04-16 12:55:00,46.58,46.61,46.57,46.57,13800.0,38.521,38.5458,38.5127,38.5127,13800.0
2015-04-16 13:00:00,46.58,46.61,46.58,46.6,8300.0,38.521,38.5458,38.521,38.5375,8300.0
2015-04-16 13:05:00,46.6,46.64,46.58,46.59,18600.0,38.5375,38.5706,38.521,38.5293,18600.0
2015-04-16 13:10:00,46.59,46.59,46.55,46.57,11100.0,38.5293,38.5293,38.4962,38.5127,11100.0
2015-04-16 13:15:00,46.56,46.62,46.56,46.61,12100.0,38.5044,38.5541,38.5044,38.5458,12100.0
2015-04-16 13:20:00,46.62,46.63,46.55,46.55,31000.0,38.5541,38.5623,38.4962,38.4962,31000.0
2015-04-16 13:25:00,46.55,46.55,46.51,46.53,20500.0,38.4962,38.4962,38.4631,38.4796,20500.0
2015-04-16 13:30:00,46.54,46.55,46.52,46.54,16100.0,38.4879,38.4962,38.4714,38.4879,16100.0
2015-04-16 13:35:00,46.54,46.57,46.53,46.54,16400.0,38.4879,38.5127,38.4796,38.4879,16400.0
2015-04-16 13:40:00,46.54,46.58,46.53,46.58,21200.0,38.4879,38.521,38.4796,38.521,21200.0
2015-04-16 13:45:00,46.58,46.67,46.58,46.66,19300.0,38.521,38.5954,38.521,38.5871,19300.0
2015-04-16 13:50:00,46.65,46.69,46.65,46.69,7900.0,38.5789,38.612,38.5789,38.612,7900.0
2015-04-16 13:55:00,46.69,46.75,46.68,46.74,34900.0,38.612,38.6616,38.6037,38.6533,34900.0
2015-04-16 14:00:00,46.75,46.75,46.72,46.73,16800.0,38.6616,38.6616,38.6368,38.645,16800.0
2015-04-16 14:05:00,46.73,46.74,46.67,46.7,29100.0,38.645,38.6533,38.5954,38.6202,29100.0
2015-04-16 14:10:00,46.69,46.74,46.69,46.73,29700.0,38.612,38.6533,38.612,38.645,29700.0
2015-04-16 14:15:00,46.74,46.75,46.7,46.73,28400.0,38.6533,38.6616,38.6202,38.645,28400.0
2015-04-16 14:20:00,46.73,46.75,46.7,46.73,34300.0,38.645,38.6616,38.6202,38.645,34300.0
2015-04-16 14:25:00,46.73,46.76,46.73,46.74,20700.0,38.645,38.6698,38.645,38.6533,20700.0
2015-04-16 14:30:00,46.75,46.75,46.68,46.68,22800.0,38.6616,38.6616,38.6037,38.6037,22800.0
2015-04-16 14:35:00,46.69,46.73,46.68,46.72,15500.0,38.612,38.645,38.6037,38.6368,15500.0
2015-04-16 14:40:00,46.72,46.74,46.7,46.72,26000.0,38.6368,38.6533,38.6202,38.6368,26000.0
2015-04-16 14:45:00,46.71,46.72,46.69,46.71,30600.0,38.6285,38.6368,38.612,38.6285,30600.0
2015-04-16 14:50:00,46.71,46.72,46.7,46.71,23500.0,38.6285,38.6368,38.6202,38.6285,23500.0
2015-04-16 14:55:00,46.72,46.74,46.67,46.68,66000.0,38.6368,38.6533,38.5954,38.6037,66000.0
2015-04-16 15:00:00,46.68,46.7,46.67,46.69,21500.0,38.6037,38.6202,38.5954,38.612,21500.0
2015-04-16 15:05:00,46.69,46.69,46.63,46.64,66000.0,38.612,38.612,38.5623,38.5706,66000.0
2015-04-16 15:10:00,46.64,46.65,46.61,46.62,38700.0,38.5706,38.5789,38.5458,38.5541,38700.0
2015-04-16 15:15:00,46.62,46.65,46.61,46.62,51500.0,38.5541,38.5789,38.5458,38.5541,51500.0
2015-04-16 15:20:00,46.61,46.62,46.55,46.55,47900.0,38.5458,38.5541,38.4962,38.4962,47900.0
2015-04-16 15:25:00,46.55,46.57,46.53,46.57,41200.0,38.4962,38.5127,38.4796,38.5127,41200.0
2015-04-16 15:30:00,46.56,46.57,46.54,46.54,45800.0,38.5044,38.5127,38.4879,38.4879,45800.0
2015-04-16 15:35:00,46.54,46.57,46.54,46.54,81400.0,38.4879,38.5127,38.4879,38.4879,81400.0
2015-04-16 15:40:00,46.55,46.55,46.52,46.55,74000.0,38.4962,38.4962,38.4714,38.4962,74000.0
2015-04-16 15:45:00,46.54,46.54,46.49,46.54,103300.0,38.4879,38.4879,38.4466,38.4879,103300.0
2015-04-16 15:50:00,46.54,46.54,46.48,46.5,136900.0,38.4879,38.4879,38.4383,38.4548,136900.0
2015-04-16 15:55:00,46.51,46.56,46.49,46.54,260600.0,38.4631,38.5044,38.4466,38.4879,260600.0
2015-04-17 09:30:00,46.29,46.42,46.23,46.38,468200.0,38.2812,38.3887,38.2315,38.3556,468200.0
2015-04-17 09:35:00,46.35,46.45,46.34,46.35,35100.0,38.3308,38.4135,38.3225,38.3308,35100.0
2015-04-17 09:40:00,46.35,46.36,46.1,46.13,52200.0,38.3308,38.339,38.124,38.1488,52200.0
2015-04-17 09:45:00,46.13,46.19,46.06,46.18,41700.0,38.1488,38.1985,38.091,38.1902,41700.0
2015-04-17 09:50:00,46.17,46.25,46.11,46.18,45300.0,38.1819,38.2481,38.1323,38.1902,45300.0
2015-04-17 09:55:00,46.17,46.2,46.1,46.11,32200.0,38.1819,38.2067,38.124,38.1323,32200.0
2015-04-17 10:00:00,46.1,46.18,46.02,46.03,108400.0,38.124,38.1902,38.0579,38.0661,108400.0
2015-04-17 10:05:00,46.02,46.12,46.0,46.04,48500.0,38.0579,38.1406,38.0413,38.0744,48500.0
2015-04-17 10:10:00,46.05,46.1,46.01,46.09,39400.0,38.0827,38.124,38.0496,38.1158,39400.0
2015-04-17 10:15:00,46.08,46.13,46.06,46.11,44600.0,38.1075,38.1488,38.091,38.1323,44600.0
2015-04-17 10:20:00,46.11,46.13,46.06,46.13,53500.0,38.1323,38.1488,38.091,38.1488,53500.0
2015-04-17 10:25:00,46.12,46.17,46.09,46.16,28800.0,38.1406,38.1819,38.1158,38.1737,28800.0
2015-04-17 10:30:00,46.16,46.23,46.14,46.21,24600.0,38.1737,38.2315,38.1571,38.215,24600.0
2015-04-17 10:35:00,46.21,46.27,46.2,46.23,40900.0,38.215,38.2646,38.2067,38.2315,40900.0
2015-04-17 10:40:00,46.24,46.3,46.23,46.26,29100.0,38.2398,38.2894,38.2315,38.2563,29100.0
2015-04-17 10:45:00,46.27,46.29,46.2,46.21,15900.0,38.2646,38.2812,38.2067,38.215,15900.0
2015-04-17 10:50:00,46.2,46.2,46.09,46.11,33900.0,38.2067,38.2067,38.1158,38.1323,33900.0
2015-04-17 10:55:00,46.11,46.14,46.1,46.1,23100.0,38.1323,38.1571,38.124,38.124,23100.0
2015-04-17 11:00:00,46.1,46.1,46.02,46.03,25500.0,38.124,38.124,38.0579,38.0661,25500.0
2015-04-17 11:05:00,46.03,46.13,46.01,46.13,37500.0,38.0661,38.1488,38.0496,38.1488,37500.0
2015-04-17 11:10:00,46.12,46.12,46.08,46.09,23300.0,38.1406,38.1406,38.1075,38.1158,23300.0
2015-04-17 11:15:00,46.09,46.1,46.07,46.08,14200.0,38.1158,38.124,38.0992,38.1075,14200.0
2015-04-17 11:20:00,46.09,46.16,46.08,46.16,12200.0,38.1158,38.1737,38.1075,38.1737,12200.0
2015-04-17 11:25:00,46.15,46.16,46.12,46.15,19400.0,38.1654,38.1737,38.1406,38.1654,19400.0
2015-04-17 11:30:00,46.14,46.15,46.09,46.11,16100.0,38.1571,38.1654,38.1158,38.1323,16100.0
2015-04-17 11:35:00,46.12,46.13,46.04,46.05,32400.0,38.1406,38.1488,38.0744,38.0827,32400.0
2015-04-17 11:40:00,46.05,46.08,46.04,46.05,16300.0,38.0827,38.1075,38.0744,38.0827,16300.0
2015-04-17 11:45:00,46.06,46.15,46.05,46.15,12700.0,38.091,38.1654,38.0827,38.1654,12700.0
2015-04-17 11:50:00,46.15,46.2,46.14,46.2,15900.0,38.1654,38.2067,38.1571,38.2067,15900.0
2015-04-17 11:55:00,46.2,46.23,46.19,46.19,17500.0,38.2067,38.2315,38.1985,38.1985,17500.0
2015-04-17 12:00:00,46.19,46.22,46.17,46.2,13000.0,38.1985,38.2233,38.1819,38.2067,13000.0
2015-04-17 12:05:00,46.19,46.23,46.17,46.17,15000.0,38.1985,38.2315,38.1819,38.1819,15000.0
2015-04-17 12:10:00,46.17,46.27,46.17,46.24,17700.0,38.1819,38.2646,38.1819,38.2398,17700.0
2015-04-17 12:15:00,46.24,46.24,46.18,46.21,22300.0,38.2398,38.2398,38.1902,38.215,22300.0
2015-04-17 12:20:00,46.2,46.24,46.19,46.2,14200.0,38.2067,38.2398,38.1985,38.2067,14200.0
2015-04-17 12:25:00,46.19,46.21,46.16,46.16,19000.0,38.1985,38.215,38.1737,38.1737,19000.0
2015-04-17 12:30:00,46.16,46.2,46.14,46.17,16800.0,38.1737,38.2067,38.1571,38.1819,16800.0
2015-04-17 12:35:00,46.16,46.22,46.16,46.21,17300.0,38.1737,38.2233,38.1737,38.215,17300.0
2015-04-17 12:40:00,46.2,46.21,46.16,46.16,13400.0,38.2067,38.215,38.1737,38.1737,13400.0
2015-04-17 12:45:00,46.17,46.21,46.16,46.21,15100.0,38.1819,38.215,38.1737,38.215,15100.0
2015-04-17 12:50:00,46.2,46.23,46.14,46.16,22000.0,38.2067,38.2315,38.1571,38.1737,22000.0
2015-04-17 12:55:00,46.16,46.21,46.15,46.18,14800.0,38.1737,38.215,38.1654,38.1902,14800.0
2015-04-17 13:00:00,46.17,46.21,46.15,46.19,20200.0,38.1819,38.215,38.1654,38.1985,20200.0
2015-04-17 13:05:00,46.19,46.21,46.17,46.2,16900.0,38.1985,38.215,38.1819,38.2067,16900.0
2015-04-17 13:10:00,46.19,46.21,46.19,46.19,17700.0,38.1985,38.215,38.1985,38.1985,17700.0
2015-04-17 13:15:00,46.19,46.23,46.17,46.23,28200.0,38.1985,38.2315,38.1819,38.2315,28200.0
2015-04-17 13:20:00,46.23,46.24,46.18,46.19,30100.0,38.2315,38.2398,38.1902,38.1985,30100.0
2015-04-17 13:25:00,46.19,46.19,46.12,46.14,29600.0,38.1985,38.1985,38.1406,38.1571,29600.0
2015-04-17 13:30:00,46.13,46.13,46.05,46.06,46000.0,38.1488,38.1488,38.0827,38.091,46000.0
2015-04-17 13:35:00,46.07,46.09,46.06,46.08,22900.0,38.0992,38.1158,38.091,38.1075,22900.0
2015-04-17 13:40:00,46.08,46.08,46.04,46.07,19000.0,38.1075,38.1075,38.0744,38.0992,19000.0
2015-04-17 13:45:00,46.07,46.09,46.03,46.05,24600.0,38.0992,38.1158,38.0661,38.0827,24600.0
2015-04-17 13:50:00,46.06,46.09,45.98,46.0,49700.0,38.091,38.1158,38.0248,38.0413,49700.0
2015-04-17 13:55:00,46.01,46.03,45.99,46.02,65200.0,38.0496,38.0661,38.0331,38.0579,65200.0
2015-04-17 14:00:00,46.03,46.05,46.0,46.0,37000.0,38.0661,38.0827,38.0413,38.0413,37000.0
2015-04-17 14:05:00,46.01,46.03,45.95,45.95,47000.0,38.0496,38.0661,38.0,38.0,47000.0
2015-04-17 14:10:00,45.95,45.95,45.88,45.9,49800.0,38.0,38.0,37.9421,37.9586,49800.0
2015-04-17 14:15:00,45.89,45.96,45.81,45.96,56500.0,37.9504,38.0083,37.8842,38.0083,56500.0
2015-04-17 14:20:00,45.96,46.0,45.94,45.99,45800.0,38.0083,38.0413,37.9917,38.0331,45800.0
2015-04-17 14:25:00,46.0,46.05,45.98,46.03,78100.0,38.0413,38.0827,38.0248,38.0661,78100.0
2015-04-17 14:30:00,46.03,46.07,46.01,46.06,104700.0,38.0661,38.0992,38.0496,38.091,104700.0
2015-04-17 14:35:00,46.06,46.1,46.03,46.08,117600.0,38.091,38.124,38.0661,38.1075,117600.0
2015-04-17 14:40:00,46.08,46.13,46.08,46.11,105200.0,38.1075,38.1488,38.1075,38.1323,105200.0
2015-04-17 14:45:00,46.11,46.12,46.08,46.11,86400.0,38.1323,38.1406,38.1075,38.1323,86400.0
2015-04-17 14:50:00,46.11,46.11,46.06,46.1,36200.0,38.1323,38.1323,38.091,38.124,36200.0
2015-04-17 14:55:00,46.11,46.14,46.1,46.11,37500.0,38.1323,38.1571,38.124,38.1323,37500.0
2015-04-17 15:00:00,46.1,46.14,46.1,46.12,31700.0,38.124,38.1571,38.124,38.1406,31700.0
2015-04-17 15:05:00,46.12,46.14,46.09,46.12,51900.0,38.1406,38.1571,38.1158,38.1406,51900.0
2015-04-17 15:10:00,46.12,46.17,46.11,46.17,30000.0,38.1406,38.1819,38.1323,38.1819,30000.0
2015-04-17 15:15:00,46.17,46.21,46.15,46.17,59200.0,38.1819,38.215,38.1654,38.1819,59200.0
2015-04-17 15:20:00,46.17,46.18,46.09,46.14,60600.0,38.1819,38.1902,38.1158,38.1571,60600.0
2015-04-17 15:25:00,46.14,46.18,46.12,46.18,36800.0,38.1571,38.1902,38.1406,38.1902,36800.0
2015-04-17 15:30:00,46.18,46.29,46.16,46.27,69400.0,38.1902,38.2812,38.1737,38.2646,69400.0
2015-04-17 15:35:00,46.27,46.31,46.23,46.28,37200.0,38.2646,38.2977,38.2315,38.2729,37200.0
2015-04-17 15:40:00,46.28,46.29,46.27,46.27,32900.0,38.2729,38.2812,38.2646,38.2646,32900.0
2015-04-17 15:45:00,46.28,46.3,46.21,46.22,170100.0,38.2729,38.2894,38.215,38.2233,170100.0
2015-04-17 15:50:00,46.22,46.28,46.22,46.27,154800.0,38.2233,38.2729,38.2233,38.2646,154800.0
2015-04-17 15:55:00,46.27,46.3,46.24,46.25,166500.0,38.2646,38.2894,38.2398,38.2481,166500.0
2015-04-20 09:30:00,46.42,46.59,46.37,46.51,110700.0,38.3887,38.5293,38.3473,38.4631,110700.0
2015-04-20 09:35:00,46.51,46.58,46.46,46.54,196000.0,38.4631,38.521,38.4217,38.4879,196000.0
2015-04-20 09:40:00,46.52,46.61,46.52,46.57,65800.0,38.4714,38.5458,38.4714,38.5127,65800.0
2015-04-20 09:45:00,46.57,46.69,46.57,46.65,21200.0,38.5127,38.612,38.5127,38.5789,21200.0
2015-04-20 09:50:00,46.65,46.71,46.64,46.65,21000.0,38.5789,38.6285,38.5706,38.5789,21000.0
2015-04-20 09:55:00,46.64,46.64,46.55,46.59,25500.0,38.5706,38.5706,38.4962,38.5293,25500.0
2015-04-20 10:00:00,46.6,46.6,46.48,46.48,20300.0,38.5375,38.5375,38.4383,38.4383,20300.0
2015-04-20 10:05:00,46.48,46.52,46.48,46.51,10200.0,38.4383,38.4714,38.4383,38.4631,10200.0
2015-04-20 10:10:00,46.51,46.52,46.42,46.44,12900.0,38.4631,38.4714,38.3887,38.4052,12900.0
2015-04-20 10:15:00,46.46,46.49,46.43,46.47,19000.0,38.4217,38.4466,38.3969,38.43,19000.0
2015-04-20 10:20:00,46.46,46.49,46.43,46.46,16900.0,38.4217,38.4466,38.3969,38.4217,16900.0
2015-04-20 10:25:00,46.46,46.5,46.45,46.45,32700.0,38.4217,38.4548,38.4135,38.4135,32700.0
2015-04-20 10:30:00,46.47,46.49,46.45,46.45,25800.0,38.43,38.4466,38.4135,38.4135,25800.0
2015-04-20 10:35:00,46.45,46.5,46.44,46.45,14100.0,38.4135,38.4548,38.4052,38.4135,14100.0
2015-04-20 10:40:00,46.45,46.49,46.45,46.48,13700.0,38.4135,38.4466,38.4135,38.4383,13700.0
2015-04-20 10:45:00,46.48,46.5,46.47,46.47,23700.0,38.4383,38.4548,38.43,38.43,23700.0
2015-04-20 10:50:00,46.47,46.5,46.44,46.46,41800.0,38.43,38.4548,38.4052,38.4217,41800.0
2015-04-20 10:55:00,46.46,46.56,46.46,46.49,44400.0,38.4217,38.5044,38.4217,38.4466,44400.0
2015-04-20 11:00:00,46.5,46.57,46.5,46.56,24200.0,38.4548,38.5127,38.4548,38.5044,24200.0
2015-04-20 11:05:00,46.55,46.57,46.52,46.57,23000.0,38.4962,38.5127,38.4714,38.5127,23000.0
2015-04-20 11:10:00,46.57,46.57,46.53,46.55,17600.0,38.5127,38.5127,38.4796,38.4962,17600.0
2015-04-20 11:15:00,46.55,46.57,46.51,46.51,17600.0,38.4962,38.5127,38.4631,38.4631,17600.0
2015-04-20 11:20:00,46.52,46.54,46.49,46.5,14200.0,38.4714,38.4879,38.4466,38.4548,14200.0
2015-04-20 11:25:00,46.51,46.56,46.49,46.54,18200.0,38.4631,38.5044,38.4466,38.4879,18200.0
2015-04-20 11:30:00,46.54,46.57,46.53,46.57,22700.0,38.4879,38.5127,38.4796,38.5127,22700.0
2015-04-20 11:35:00,46.57,46.59,46.56,46.56,12800.0,38.5127,38.5293,38.5044,38.5044,12800.0
2015-04-20 11:40:00,46.56,46.64,46.55,46.61,18200.0,38.5044,38.5706,38.4962,38.5458,18200.0
2015-04-20 11:45:00,46.61,46.62,46.59,46.61,9800.0,38.5458,38.5541,38.5293,38.5458,9800.0
2015-04-20 11:50:00,46.61,46.62,46.59,46.61,25000.0,38.5458,38.5541,38.5293,38.5458,25000.0
2015-04-20 11:55:00,46.61,46.62,46.6,46.61,17800.0,38.5458,38.5541,38.5375,38.5458,17800.0
2015-04-20 12:00:00,46.61,46.61,46.55,46.56,22700.0,38.5458,38.5458,38.4962,38.5044,22700.0
2015-04-20 12:05:00,46.56,46.56,46.53,46.53,37900.0,38.5044,38.5044,38.4796,38.4796,37900.0
2015-04-20 12:10:00,46.53,46.53,46.49,46.52,17300.0,38.4796,38.4796,38.4466,38.4714,17300.0
2015-04-20 12:15:00,46.51,46.55,46.5,46.53,18300.0,38.4631,38.4962,38.4548,38.4796,18300.0
2015-04-20 12:20:00,46.53,46.57,46.53,46.54,26100.0,38.4796,38.5127,38.4796,38.4879,26100.0
2015-04-20 12:25:00,46.55,46.58,46.52,46.56,39600.0,38.4962,38.521,38.4714,38.5044,39600.0
2015-04-20 12:30:00,46.56,46.59,46.54,46.54,34900.0,38.5044,38.5293,38.4879,38.4879,34900.0
2015-04-20 12:35:00,46.54,46.56,46.5,46.53,29100.0,38.4879,38.5044,38.4548,38.4796,29100.0
2015-04-20 12:40:00,46.52,46.53,46.49,46.49,6200.0,38.4714,38.4796,38.4466,38.4466,6200.0
2015-04-20 12:45:00,46.5,46.51,46.47,46.48,16700.0,38.4548,38.4631,38.43,38.4383,16700.0
2015-04-20 12:50:00,46.48,46.52,46.48,46.49,12500.0,38.4383,38.4714,38.4383,38.4466,12500.0
2015-04-20 12:55:00,46.48,46.49,46.47,46.47,12100.0,38.4383,38.4466,38.43,38.43,12100.0
2015-04-20 13:00:00,46.47,46.48,46.45,46.48,12600.0,38.43,38.4383,38.4135,38.4383,12600.0
2015-04-20 13:05:00,46.48,46.49,46.47,46.48,12700.0,38.4383,38.4466,38.43,38.4383,12700.0
2015-04-20 13:10:00,46.47,46.5,46.46,46.48,18100.0,38.43,38.4548,38.4217,38.4383,18100.0
2015-04-20 13:15:00,46.48,46.48,46.41,46.44,31500.0,38.4383,38.4383,38.3804,38.4052,31500.0
2015-04-20 13:20:00,46.44,46.45,46.41,46.42,17300.0,38.4052,38.4135,38.3804,38.3887,17300.0
2015-04-20 13:25:00,46.42,46.44,46.4,46.4,18200.0,38.3887,38.4052,38.3721,38.3721,18200.0
2015-04-20 13:30:00,46.4,46.43,46.38,46.38,21100.0,38.3721,38.3969,38.3556,38.3556,21100.0
2015-04-20 13:35:00,46.38,46.42,46.38,46.41,24700.0,38.3556,38.3887,38.3556,38.3804,24700.0
2015-04-20 13:40:00,46.41,46.42,46.4,46.4,13600.0,38.3804,38.3887,38.3721,38.3721,13600.0
2015-04-20 13:45:00,46.41,46.44,46.41,46.41,21300.0,38.3804,38.4052,38.3804,38.3804,21300.0
2015-04-20 13:50:00,46.41,46.41,46.37,46.38,16800.0,38.3804,38.3804,38.3473,38.3556,16800.0
2015-04-20 13:55:00,46.37,46.43,46.37,46.4,25300.0,38.3473,38.3969,38.3473,38.3721,25300.0
2015-04-20 14:00:00,46.4,46.42,46.39,46.39,16700.0,38.3721,38.3887,38.3639,38.3639,16700.0
2015-04-20 14:05:00,46.4,46.43,46.37,46.43,35400.0,38.3721,38.3969,38.3473,38.3969,35400.0
2015-04-20 14:10:00,46.42,46.45,46.41,46.45,203400.0,38.3887,38.4135,38.3804,38.4135,203400.0
2015-04-20 14:15:00,46.46,46.5,46.45,46.49,45900.0,38.4217,38.4548,38.4135,38.4466,45900.0
2015-04-20 14:20:00,46.49,46.52,46.49,46.5,28800.0,38.4466,38.4714,38.4466,38.4548,28800.0
2015-04-20 14:25:00,46.5,46.52,46.48,46.5,40500.0,38.4548,38.4714,38.4383,38.4548,40500.0
2015-04-20 14:30:00,46.5,46.52,46.48,46.48,23600.0,38.4548,38.4714,38.4383,38.4383,23600.0
2015-04-20 14:35:00,46.48,46.55,46.48,46.55,25700.0,38.4383,38.4962,38.4383,38.4962,25700.0
2015-04-20 14:40:00,46.54,46.59,46.53,46.57,30600.0,38.4879,38.5293,38.4796,38.5127,30600.0
2015-04-20 14:45:00,46.57,46.58,46.55,46.57,17300.0,38.5127,38.521,38.4962,38.5127,17300.0
2015-04-20 14:50:00,46.57,46.58,46.54,46.57,28100.0,38.5127,38.521,38.4879,38.5127,28100.0
2015-04-20 14:55:00,46.58,46.63,46.56,46.62,39000.0,38.521,38.5623,38.5044,38.5541,39000.0
2015-04-20 15:00:00,46.62,46.64,46.6,46.64,25500.0,38.5541,38.5706,38.5375,38.5706,25500.0
2015-04-20 15:05:00,46.64,46.66,46.63,46.66,33000.0,38.5706,38.5871,38.5623,38.5871,33000.0
2015-04-20 15:10:00,46.67,46.69,46.64,46.66,39900.0,38.5954,38.612,38.5706,38.5871,39900.0
2015-04-20 15:15:00,46.65,46.68,46.65,46.66,26500.0,38.5789,38.6037,38.5789,38.5871,26500.0
2015-04-20 15:20:00,46.66,46.67,46.64,46.65,36200.0,38.5871,38.5954,38.5706,38.5789,36200.0
2015-04-20 15:25:00,46.65,46.66,46.63,46.65,33400.0,38.5789,38.5871,38.5623,38.5789,33400.0
2015-04-20 15:30:00,46.64,46.68,46.64,46.68,59600.0,38.5706,38.6037,38.5706,38.6037,59600.0
2015-04-20 15:35:00,46.67,46.68,46.63,46.64,70000.0,38.5954,38.6037,38.5623,38.5706,70000.0
2015-04-20 15:40:00,46.64,46.66,46.59,46.62,65600.0,38.5706,38.5871,38.5293,38.5541,65600.0
2015-04-20 15:45:00,46.62,46.63,46.58,46.62,110300.0,38.5541,38.5623,38.521,38.5541,110300.0
2015-04-20 15:50:00,46.63,46.66,46.62,46.63,73400.0,38.5623,38.5871,38.5541,38.5623,73400.0
2015-04-20 15:55:00,46.64,46.65,46.61,46.64,188300.0,38.5706,38.5789,38.5458,38.5706,188300.0
2015-04-21 09:30:00,46.94,47.28,46.76,47.05,339900.0,38.8187,39.0999,38.6698,38.9097,339900.0
2015-04-21 09:35:00,47.08,47.21,47.0,47.2,115200.0,38.9345,39.042,38.8683,39.0337,115200.0
2015-04-21 09:40:00,47.2,47.25,47.14,47.21,222500.0,39.0337,39.0751,38.9841,39.042,222500.0
2015-04-21 09:45:00,47.21,47.23,47.15,47.16,176100.0,39.042,39.0585,38.9924,39.0006,176100.0
2015-04-21 09:50:00,47.17,47.19,47.01,47.02,148400.0,39.0089,39.0254,38.8766,38.8849,148400.0
2015-04-21 09:55:00,47.03,47.05,46.87,46.91,168300.0,38.8931,38.9097,38.7608,38.7939,168300.0
2015-04-21 10:00:00,46.91,47.03,46.89,46.93,104400.0,38.7939,38.8931,38.7773,38.8104,104400.0
2015-04-21 10:05:00,46.93,46.93,46.81,46.92,82100.0,38.8104,38.8104,38.7112,38.8022,82100.0
2015-04-21 10:10:00,46.93,46.96,46.87,46.88,75300.0,38.8104,38.8352,38.7608,38.7691,75300.0
2015-04-21 10:15:00,46.88,46.93,46.85,46.86,74800.0,38.7691,38.8104,38.7443,38.7525,74800.0
2015-04-21 10:20:00,46.86,46.88,46.8,46.86,83600.0,38.7525,38.7691,38.7029,38.7525,83600.0
2015-04-21 10:25:00,46.86,46.9,46.82,46.9,138800.0,38.7525,38.7856,38.7195,38.7856,138800.0
2015-04-21 10:30:00,46.89,46.92,46.81,46.89,176900.0,38.7773,38.8022,38.7112,38.7773,176900.0
2015-04-21 10:35:00,46.9,46.91,46.84,46.84,52200.0,38.7856,38.7939,38.736,38.736,52200.0
2015-04-21 10:40:00,46.82,46.84,46.75,46.83,58300.0,38.7195,38.736,38.6616,38.7277,58300.0
2015-04-21 10:45:00,46.84,46.84,46.81,46.82,43500.0,38.736,38.736,38.7112,38.7195,43500.0
2015-04-21 10:50:00,46.83,46.9,46.82,46.86,121200.0,38.7277,38.7856,38.7195,38.7525,121200.0
2015-04-21 10:55:00,46.87,46.88,46.76,46.78,57900.0,38.7608,38.7691,38.6698,38.6864,57900.0
2015-04-21 11:00:00,46.77,46.83,46.73,46.78,78800.0,38.6781,38.7277,38.645,38.6864,78800.0
2015-04-21 11:05:00,46.78,46.82,46.78,46.78,40000.0,38.6864,38.7195,38.6864,38.6864,40000.0
2015-04-21 11:10:00,46.78,46.82,46.76,46.77,37400.0,38.6864,38.7195,38.6698,38.6781,37400.0
2015-04-21 11:15:00,46.78,46.83,46.76,46.77,60000.0,38.6864,38.7277,38.6698,38.6781,60000.0
2015-04-21 11:20:00,46.77,46.78,46.71,46.76,39700.0,38.6781,38.6864,38.6285,38.6698,39700.0
2015-04-21 11:25:00,46.76,46.84,46.72,46.8,174600.0,38.6698,38.736,38.6368,38.7029,174600.0
2015-04-21 11:30:00,46.79,46.89,46.79,46.87,84300.0,38.6947,38.7773,38.6947,38.7608,84300.0
2015-04-21 11:35:00,46.87,46.98,46.87,46.95,247000.0,38.7608,38.8518,38.7608,38.827,247000.0
2015-04-21 11:40:00,46.96,46.99,46.84,46.87,155300.0,38.8352,38.86,38.736,38.7608,155300.0
2015-04-21 11:45:00,46.86,46.94,46.81,46.94,106200.0,38.7525,38.8187,38.7112,38.8187,106200.0
2015-04-21 11:50:00,46.93,46.99,46.89,46.99,117500.0,38.8104,38.86,38.7773,38.86,117500.0
2015-04-21 11:55:00,46.99,47.0,46.89,46.9,92300.0,38.86,38.8683,38.7773,38.7856,92300.0
2015-04-21 12:00:00,46.9,46.96,46.85,46.95,88800.0,38.7856,38.8352,38.7443,38.827,88800.0
2015-04-21 12:05:00,46.95,46.98,46.94,46.98,56700.0,38.827,38.8518,38.8187,38.8518,56700.0
2015-04-21 12:10:00,46.98,47.02,46.96,47.01,80000.0,38.8518,38.8849,38.8352,38.8766,80000.0
2015-04-21 12:15:00,47.01,47.02,46.99,47.02,69500.0,38.8766,38.8849,38.86,38.8849,69500.0
2015-04-21 12:20:00,47.02,47.02,47.0,47.0,41100.0,38.8849,38.8849,38.8683,38.8683,41100.0
2015-04-21 12:25:00,47.0,47.05,46.96,46.98,39900.0,38.8683,38.9097,38.8352,38.8518,39900.0
2015-04-21 12:30:00,46.99,47.01,46.91,46.93,35500.0,38.86,38.8766,38.7939,38.8104,35500.0
2015-04-21 12:35:00,46.93,46.95,46.92,46.95,19700.0,38.8104,38.827,38.8022,38.827,19700.0
2015-04-21 12:40:00,46.95,46.98,46.86,46.86,42200.0,38.827,38.8518,38.7525,38.7525,42200.0
2015-04-21 12:45:00,46.87,46.87,46.81,46.84,37800.0,38.7608,38.7608,38.7112,38.736,37800.0
2015-04-21 12:50:00,46.84,46.92,46.83,46.92,42700.0,38.736,38.8022,38.7277,38.8022,42700.0
2015-04-21 12:55:00,46.91,46.94,46.9,46.9,38200.0,38.7939,38.8187,38.7856,38.7856,38200.0
2015-04-21 13:00:00,46.91,46.96,46.9,46.96,51700.0,38.7939,38.8352,38.7856,38.8352,51700.0
2015-04-21 13:05:00,46.95,46.96,46.9,46.91,46900.0,38.827,38.8352,38.7856,38.7939,46900.0
2015-04-21 13:10:00,46.91,46.97,46.9,46.93,51600.0,38.7939,38.8435,38.7856,38.8104,51600.0
2015-04-21 13:15:00,46.94,46.96,46.91,46.96,45200.0,38.8187,38.8352,38.7939,38.8352,45200.0
2015-04-21 13:20:00,46.96,46.96,46.95,46.96,24100.0,38.8352,38.8352,38.827,38.8352,24100.0
2015-04-21 13:25:00,46.96,46.97,46.94,46.96,39100.0,38.8352,38.8435,38.8187,38.8352,39100.0
2015-04-21 13:30:00,46.96,47.0,46.95,46.96,49900.0,38.8352,38.8683,38.827,38.8352,49900.0
2015-04-21 13:35:00,46.96,46.96,46.9,46.92,54000.0,38.8352,38.8352,38.7856,38.8022,54000.0
2015-04-21 13:40:00,46.92,46.94,46.9,46.92,37600.0,38.8022,38.8187,38.7856,38.8022,37600.0
2015-04-21 13:45:00,46.92,46.94,46.91,46.93,66400.0,38.8022,38.8187,38.7939,38.8104,66400.0
2015-04-21 13:50:00,46.93,46.96,46.92,46.96,30400.0,38.8104,38.8352,38.8022,38.8352,30400.0
2015-04-21 13:55:00,46.95,46.96,46.92,46.93,76500.0,38.827,38.8352,38.8022,38.8104,76500.0
2015-04-21 14:00:00,46.92,46.95,46.9,46.94,96500.0,38.8022,38.827,38.7856,38.8187,96500.0
2015-04-21 14:05:00,46.94,46.97,46.93,46.96,66000.0,38.8187,38.8435,38.8104,38.8352,66000.0
2015-04-21 14:10:00,46.97,47.03,46.96,47.01,84000.0,38.8435,38.8931,38.8352,38.8766,84000.0
2015-04-21 14:15:00,47.01,47.06,47.0,47.05,63600.0,38.8766,38.9179,38.8683,38.9097,63600.0
2015-04-21 14:20:00,47.05,47.06,47.0,47.0,59800.0,38.9097,38.9179,38.8683,38.8683,59800.0
2015-04-21 14:25:00,47.01,47.06,47.0,47.04,52300.0,38.8766,38.9179,38.8683,38.9014,52300.0
2015-04-21 14:30:00,47.04,47.1,47.04,47.08,83200.0,38.9014,38.951,38.9014,38.9345,83200.0
2015-04-21 14:35:00,47.08,47.1,47.06,47.08,61200.0,38.9345,38.951,38.9179,38.9345,61200.0
2015-04-21 14:40:00,47.09,47.1,47.07,47.08,34700.0,38.9427,38.951,38.9262,38.9345,34700.0
2015-04-21 14:45:00,47.09,47.12,47.08,47.11,51700.0,38.9427,38.9676,38.9345,38.9593,51700.0
2015-04-21 14:50:00,47.12,47.14,47.11,47.12,57100.0,38.9676,38.9841,38.9593,38.9676,57100.0
2015-04-21 14:55:00,47.12,47.16,47.11,47.15,74200.0,38.9676,39.0006,38.9593,38.9924,74200.0
2015-04-21 15:00:00,47.15,47.17,47.12,47.15,186000.0,38.9924,39.0089,38.9676,38.9924,186000.0
2015-04-21 15:05:00,47.15,47.24,47.14,47.16,182100.0,38.9924,39.0668,38.9841,39.0006,182100.0
2015-04-21 15:10:00,47.16,47.19,47.16,47.16,77500.0,39.0006,39.0254,39.0006,39.0006,77500.0
2015-04-21 15:15:00,47.16,47.2,47.16,47.19,119200.0,39.0006,39.0337,39.0006,39.0254,119200.0
2015-04-21 15:20:00,47.18,47.2,47.17,47.2,112900.0,39.0172,39.0337,39.0089,39.0337,112900.0
2015-04-21 15:25:00,47.2,47.21,47.15,47.16,111500.0,39.0337,39.042,38.9924,39.0006,111500.0
2015-04-21 15:30:00,47.16,47.17,47.11,47.12,98800.0,39.0006,39.0089,38.9593,38.9676,98800.0
2015-04-21 15:35:00,47.12,47.12,47.08,47.09,213100.0,38.9676,38.9676,38.9345,38.9427,213100.0
2015-04-21 15:40:00,47.09,47.12,47.04,47.07,223300.0,38.9427,38.9676,38.9014,38.9262,223300.0
2015-04-21 15:45:00,47.06,47.07,47.02,47.03,206000.0,38.9179,38.9262,38.8849,38.8931,206000.0
2015-04-21 15:50:00,47.04,47.1,47.03,47.06,327600.0,38.9014,38.951,38.8931,38.9179,327600.0
2015-04-21 15:55:00,47.07,47.15,47.05,47.15,576000.0,38.9262,38.9924,38.9097,38.9924,576000.0
2015-04-22 09:30:00,47.25,47.44,47.13,47.25,421000.0,39.0751,39.2322,38.9758,39.0751,421000.0
2015-04-22 09:35:00,47.26,47.43,47.12,47.41,179400.0,39.0833,39.2239,38.9676,39.2074,179400.0
2015-04-22 09:40:00,47.41,47.79,47.4,47.78,355100.0,39.2074,39.5216,39.1991,39.5134,355100.0
2015-04-22 09:45:00,47.76,47.78,47.5,47.69,146600.0,39.4968,39.5134,39.2818,39.4389,146600.0
2015-04-22 09:50:00,47.68,47.93,47.66,47.9,149700.0,39.4307,39.6374,39.4141,39.6126,149700.0
2015-04-22 09:55:00,47.9,48.23,47.83,48.15,252300.0,39.6126,39.8855,39.5547,39.8194,252300.0
2015-04-22 10:00:00,48.15,48.15,47.91,47.98,186800.0,39.8194,39.8194,39.6209,39.6788,186800.0
2015-04-22 10:05:00,47.99,48.07,47.94,47.95,163700.0,39.687,39.7532,39.6457,39.654,163700.0
2015-04-22 10:10:00,47.95,48.03,47.92,47.98,129400.0,39.654,39.7201,39.6291,39.6788,129400.0
2015-04-22 10:15:00,47.98,48.1,47.92,48.1,116600.0,39.6788,39.778,39.6291,39.778,116600.0
2015-04-22 10:20:00,48.09,48.1,48.01,48.08,127500.0,39.7697,39.778,39.7036,39.7615,127500.0
2015-04-22 10:25:00,48.08,48.16,48.05,48.06,90100.0,39.7615,39.8276,39.7367,39.7449,90100.0
2015-04-22 10:30:00,48.05,48.09,48.03,48.07,123400.0,39.7367,39.7697,39.7201,39.7532,123400.0
2015-04-22 10:35:00,48.07,48.1,48.03,48.07,64100.0,39.7532,39.778,39.7201,39.7532,64100.0
2015-04-22 10:40:00,48.08,48.25,48.05,48.2,89800.0,39.7615,39.902,39.7367,39.8607,89800.0
2015-04-22 10:45:00,48.19,48.29,48.19,48.27,89800.0,39.8524,39.9351,39.8524,39.9186,89800.0
2015-04-22 10:50:00,48.27,48.4,48.25,48.33,171100.0,39.9186,40.0261,39.902,39.9682,171100.0
2015-04-22 10:55:00,48.33,48.34,48.23,48.26,77000.0,39.9682,39.9765,39.8855,39.9103,77000.0
2015-04-22 11:00:00,48.27,48.31,48.11,48.12,58400.0,39.9186,39.9517,39.7863,39.7945,58400.0
2015-04-22 11:05:00,48.13,48.14,48.04,48.12,65700.0,39.8028,39.8111,39.7284,39.7945,65700.0
2015-04-22 11:10:00,48.13,48.19,47.98,47.98,81800.0,39.8028,39.8524,39.6788,39.6788,81800.0
2015-04-22 11:15:00,47.97,48.04,47.92,47.98,55300.0,39.6705,39.7284,39.6291,39.6788,55300.0
2015-04-22 11:20:00,47.97,48.05,47.97,48.04,49400.0,39.6705,39.7367,39.6705,39.7284,49400.0
2015-04-22 11:25:00,48.04,48.05,47.92,47.92,43300.0,39.7284,39.7367,39.6291,39.6291,43300.0
2015-04-22 11:30:00,47.93,48.0,47.92,48.0,40400.0,39.6374,39.6953,39.6291,39.6953,40400.0
2015-04-22 11:35:00,48.0,48.03,47.94,48.02,54800.0,39.6953,39.7201,39.6457,39.7118,54800.0
2015-04-22 11:40:00,48.02,48.02,47.94,47.97,20200.0,39.7118,39.7118,39.6457,39.6705,20200.0
2015-04-22 11:45:00,47.97,48.02,47.91,47.92,36600.0,39.6705,39.7118,39.6209,39.6291,36600.0
2015-04-22 11:50:00,47.91,47.94,47.91,47.91,42100.0,39.6209,39.6457,39.6209,39.6209,42100.0
2015-04-22 11:55:00,47.91,48.0,47.83,48.0,61200.0,39.6209,39.6953,39.5547,39.6953,61200.0
2015-04-22 12:00:00,48.0,48.0,47.85,47.86,60000.0,39.6953,39.6953,39.5713,39.5795,60000.0
2015-04-22 12:05:00,47.85,47.87,47.83,47.87,43800.0,39.5713,39.5878,39.5547,39.5878,43800.0
2015-04-22 12:10:00,47.87,47.89,47.84,47.89,48600.0,39.5878,39.6043,39.563,39.6043,48600.0
2015-04-22 12:15:00,47.89,47.93,47.84,47.84,62900.0,39.6043,39.6374,39.563,39.563,62900.0
2015-04-22 12:20:00,47.84,47.89,47.83,47.87,26800.0,39.563,39.6043,39.5547,39.5878,26800.0
2015-04-22 12:25:00,47.86,47.93,47.84,47.91,37300.0,39.5795,39.6374,39.563,39.6209,37300.0
2015-04-22 12:30:00,47.92,47.95,47.9,47.9,33200.0,39.6291,39.654,39.6126,39.6126,33200.0
2015-04-22 12:35:00,47.9,47.96,47.9,47.95,35000.0,39.6126,39.6622,39.6126,39.654,35000.0
2015-04-22 12:40:00,47.94,47.98,47.94,47.97,30800.0,39.6457,39.6788,39.6457,39.6705,30800.0
2015-04-22 12:45:00,47.96,47.97,47.94,47.97,26200.0,39.6622,39.6705,39.6457,39.6705,26200.0
2015-04-22 12:50:00,47.97,47.98,47.95,47.96,30900.0,39.6705,39.6788,39.654,39.6622,30900.0
2015-04-22 12:55:00,47.96,47.99,47.95,47.98,24900.0,39.6622,39.687,39.654,39.6788,24900.0
2015-04-22 13:00:00,47.97,48.07,47.97,48.03,62200.0,39.6705,39.7532,39.6705,39.7201,62200.0
2015-04-22 13:05:00,48.04,48.06,47.98,48.0,20100.0,39.7284,39.7449,39.6788,39.6953,20100.0
2015-04-22 13:10:00,48.0,48.0,47.97,47.97,26700.0,39.6953,39.6953,39.6705,39.6705,26700.0
2015-04-22 13:15:00,47.96,47.99,47.94,47.98,55000.0,39.6622,39.687,39.6457,39.6788,55000.0
2015-04-22 13:20:00,47.99,48.07,47.98,48.07,36900.0,39.687,39.7532,39.6788,39.7532,36900.0
2015-04-22 13:25:00,48.07,48.08,48.04,48.07,27800.0,39.7532,39.7615,39.7284,39.7532,27800.0
2015-04-22 13:30:00,48.07,48.17,48.02,48.17,89300.0,39.7532,39.8359,39.7118,39.8359,89300.0
2015-04-22 13:35:00,48.16,48.23,48.16,48.2,59900.0,39.8276,39.8855,39.8276,39.8607,59900.0
2015-04-22 13:40:00,48.2,48.29,48.19,48.24,50700.0,39.8607,39.9351,39.8524,39.8938,50700.0
2015-04-22 13:45:00,48.24,48.29,48.2,48.2,63300.0,39.8938,39.9351,39.8607,39.8607,63300.0
2015-04-22 13:50:00,48.2,48.24,48.16,48.22,123900.0,39.8607,39.8938,39.8276,39.8772,123900.0
2015-04-22 13:55:00,48.23,48.26,48.21,48.22,43000.0,39.8855,39.9103,39.869,39.8772,43000.0
2015-04-22 14:00:00,48.22,48.22,48.16,48.16,21600.0,39.8772,39.8772,39.8276,39.8276,21600.0
2015-04-22 14:05:00,48.16,48.24,48.16,48.23,68900.0,39.8276,39.8938,39.8276,39.8855,68900.0
2015-04-22 14:10:00,48.23,48.25,48.19,48.19,48500.0,39.8855,39.902,39.8524,39.8524,48500.0
2015-04-22 14:15:00,48.2,48.23,48.19,48.19,40800.0,39.8607,39.8855,39.8524,39.8524,40800.0
2015-04-22 14:20:00,48.2,48.23,48.19,48.21,27300.0,39.8607,39.8855,39.8524,39.869,27300.0
2015-04-22 14:25:00,48.2,48.22,48.14,48.17,35600.0,39.8607,39.8772,39.8111,39.8359,35600.0
2015-04-22 14:30:00,48.17,48.21,48.15,48.2,40000.0,39.8359,39.869,39.8194,39.8607,40000.0
2015-04-22 14:35:00,48.21,48.26,48.18,48.23,48600.0,39.869,39.9103,39.8442,39.8855,48600.0
2015-04-22 14:40:00,48.24,48.26,48.22,48.26,50600.0,39.8938,39.9103,39.8772,39.9103,50600.0
2015-04-22 14:45:00,48.25,48.27,48.23,48.25,28000.0,39.902,39.9186,39.8855,39.902,28000.0
2015-04-22 14:50:00,48.25,48.25,48.18,48.19,25100.0,39.902,39.902,39.8442,39.8524,25100.0
2015-04-22 14:55:00,48.19,48.2,48.18,48.19,23900.0,39.8524,39.8607,39.8442,39.8524,23900.0
2015-04-22 15:00:00,48.2,48.2,48.15,48.2,63000.0,39.8607,39.8607,39.8194,39.8607,63000.0
2015-04-22 15:05:00,48.2,48.23,48.19,48.23,115800.0,39.8607,39.8855,39.8524,39.8855,115800.0
2015-04-22 15:10:00,48.23,48.24,48.2,48.23,56600.0,39.8855,39.8938,39.8607,39.8855,56600.0
2015-04-22 15:15:00,48.24,48.27,48.23,48.24,85100.0,39.8938,39.9186,39.8855,39.8938,85100.0
2015-04-22 15:20:00,48.23,48.26,48.23,48.26,64500.0,39.8855,39.9103,39.8855,39.9103,64500.0
2015-04-22 15:25:00,48.26,48.3,48.25,48.29,58300.0,39.9103,39.9434,39.902,39.9351,58300.0
2015-04-22 15:30:00,48.29,48.3,48.23,48.23,83200.0,39.9351,39.9434,39.8855,39.8855,83200.0
2015-04-22 15:35:00,48.23,48.25,48.2,48.25,118900.0,39.8855,39.902,39.8607,39.902,118900.0
2015-04-22 15:40:00,48.25,48.29,48.23,48.29,142600.0,39.902,39.9351,39.8855,39.9351,142600.0
2015-04-22 15:45:00,48.28,48.38,48.28,48.33,255300.0,39.9269,40.0096,39.9269,39.9682,255300.0
2015-04-22 15:50:00,48.34,48.35,48.31,48.32,132400.0,39.9765,39.9847,39.9517,39.9599,132400.0
2015-04-22 15:55:00,48.32,48.39,48.31,48.35,345200.0,39.9599,40.0178,39.9517,39.9847,345200.0
2015-04-23 09:30:00,48.35,48.35,48.11,48.13,144600.0,39.9847,39.9847,39.7863,39.8028,144600.0
2015-04-23 09:35:00,48.12,48.18,48.08,48.11,132900.0,39.7945,39.8442,39.7615,39.7863,132900.0
2015-04-23 09:40:00,48.1,48.21,48.09,48.15,61400.0,39.778,39.869,39.7697,39.8194,61400.0
2015-04-23 09:45:00,48.14,48.24,48.06,48.17,131600.0,39.8111,39.8938,39.7449,39.8359,131600.0
2015-04-23 09:50:00,48.16,48.16,48.0,48.04,97500.0,39.8276,39.8276,39.6953,39.7284,97500.0
2015-04-23 09:55:00,48.04,48.12,48.01,48.02,72100.0,39.7284,39.7945,39.7036,39.7118,72100.0
2015-04-23 10:00:00,48.01,48.14,48.01,48.05,67400.0,39.7036,39.8111,39.7036,39.7367,67400.0
2015-04-23 10:05:00,48.05,48.06,47.95,47.96,91600.0,39.7367,39.7449,39.654,39.6622,91600.0
2015-04-23 10:10:00,47.97,48.01,47.89,48.0,107000.0,39.6705,39.7036,39.6043,39.6953,107000.0
2015-04-23 10:15:00,48.0,48.03,47.86,47.88,103400.0,39.6953,39.7201,39.5795,39.5961,103400.0
2015-04-23 10:20:00,47.88,47.93,47.83,47.91,67500.0,39.5961,39.6374,39.5547,39.6209,67500.0
2015-04-23 10:25:00,47.91,48.0,47.91,47.94,113500.0,39.6209,39.6953,39.6209,39.6457,113500.0
2015-04-23 10:30:00,47.94,48.0,47.94,47.95,67000.0,39.6457,39.6953,39.6457,39.654,67000.0
2015-04-23 10:35:00,47.96,48.0,47.93,47.96,44200.0,39.6622,39.6953,39.6374,39.6622,44200.0
2015-04-23 10:40:00,47.96,48.06,47.96,48.01,58600.0,39.6622,39.7449,39.6622,39.7036,58600.0
2015-04-23 10:45:00,48.01,48.02,47.96,48.0,45300.0,39.7036,39.7118,39.6622,39.6953,45300.0
2015-04-23 10:50:00,48.0,48.03,47.97,48.02,57300.0,39.6953,39.7201,39.6705,39.7118,57300.0
2015-04-23 10:55:00,48.02,48.08,48.02,48.06,87600.0,39.7118,39.7615,39.7118,39.7449,87600.0
2015-04-23 11:00:00,48.05,48.05,47.99,47.99,35800.0,39.7367,39.7367,39.687,39.687,35800.0
2015-04-23 11:05:00,47.99,48.06,47.97,48.03,72800.0,39.687,39.7449,39.6705,39.7201,72800.0
2015-04-23 11:10:00,48.03,48.11,48.01,48.11,45300.0,39.7201,39.7863,39.7036,39.7863,45300.0
2015-04-23 11:15:00,48.11,48.11,48.06,48.06,45100.0,39.7863,39.7863,39.7449,39.7449,45100.0
2015-04-23 11:20:00,48.05,48.1,48.05,48.1,160700.0,39.7367,39.778,39.7367,39.778,160700.0
2015-04-23 11:25:00,48.11,48.24,48.11,48.2,59500.0,39.7863,39.8938,39.7863,39.8607,59500.0
2015-04-23 11:30:00,48.2,48.26,48.17,48.26,92300.0,39.8607,39.9103,39.8359,39.9103,92300.0
2015-04-23 11:35:00,48.26,48.28,48.2,48.21,88400.0,39.9103,39.9269,39.8607,39.869,88400.0
2015-04-23 11:40:00,48.2,48.23,48.14,48.16,63700.0,39.8607,39.8855,39.8111,39.8276,63700.0
2015-04-23 11:45:00,48.16,48.23,48.16,48.23,36300.0,39.8276,39.8855,39.8276,39.8855,36300.0
2015-04-23 11:50:00,48.23,48.42,48.22,48.38,85700.0,39.8855,40.0426,39.8772,40.0096,85700.0
2015-04-23 11:55:00,48.38,48.44,48.38,48.44,57500.0,40.0096,40.0592,40.0096,40.0592,57500.0
2015-04-23 12:00:00,48.44,48.45,48.42,48.42,70500.0,40.0592,40.0674,40.0426,40.0426,70500.0
2015-04-23 12:05:00,48.42,48.43,48.38,48.43,46600.0,40.0426,40.0509,40.0096,40.0509,46600.0
2015-04-23 12:10:00,48.43,48.45,48.4,48.41,31500.0,40.0509,40.0674,40.0261,40.0344,31500.0
2015-04-23 12:15:00,48.4,48.41,48.37,48.41,20200.0,40.0261,40.0344,40.0013,40.0344,20200.0
2015-04-23 12:20:00,48.41,48.44,48.41,48.43,28500.0,40.0344,40.0592,40.0344,40.0509,28500.0
2015-04-23 12:25:00,48.42,48.49,48.42,48.48,34100.0,40.0426,40.1005,40.0426,40.0923,34100.0
2015-04-23 12:30:00,48.48,48.49,48.42,48.42,50200.0,40.0923,40.1005,40.0426,40.0426,50200.0
2015-04-23 12:35:00,48.43,48.5,48.43,48.49,44100.0,40.0509,40.1088,40.0509,40.1005,44100.0
2015-04-23 12:40:00,48.48,48.58,48.48,48.53,64600.0,40.0923,40.175,40.0923,40.1336,64600.0
2015-04-23 12:45:00,48.53,48.57,48.53,48.54,33400.0,40.1336,40.1667,40.1336,40.1419,33400.0
2015-04-23 12:50:00,48.54,48.54,48.5,48.53,30700.0,40.1419,40.1419,40.1088,40.1336,30700.0
2015-04-23 12:55:00,48.53,48.57,48.53,48.57,26800.0,40.1336,40.1667,40.1336,40.1667,26800.0
2015-04-23 13:00:00,48.56,48.59,48.53,48.55,40200.0,40.1584,40.1832,40.1336,40.1501,40200.0
2015-04-23 13:05:00,48.55,48.55,48.51,48.51,16800.0,40.1501,40.1501,40.1171,40.1171,16800.0
2015-04-23 13:10:00,48.52,48.54,48.5,48.51,34600.0,40.1253,40.1419,40.1088,40.1171,34600.0
2015-04-23 13:15:00,48.51,48.53,48.49,48.49,28500.0,40.1171,40.1336,40.1005,40.1005,28500.0
2015-04-23 13:20:00,48.5,48.56,48.49,48.53,33400.0,40.1088,40.1584,40.1005,40.1336,33400.0
2015-04-23 13:25:00,48.54,48.56,48.52,48.53,31200.0,40.1419,40.1584,40.1253,40.1336,31200.0
2015-04-23 13:30:00,48.53,48.57,48.53,48.54,57500.0,40.1336,40.1667,40.1336,40.1419,57500.0
2015-04-23 13:35:00,48.55,48.57,48.54,48.55,32700.0,40.1501,40.1667,40.1419,40.1501,32700.0
2015-04-23 13:40:00,48.55,48.58,48.55,48.57,22500.0,40.1501,40.175,40.1501,40.1667,22500.0
2015-04-23 13:45:00,48.58,48.59,48.57,48.58,26200.0,40.175,40.1832,40.1667,40.175,26200.0
2015-04-23 13:50:00,48.59,48.59,48.52,48.57,43400.0,40.1832,40.1832,40.1253,40.1667,43400.0
2015-04-23 13:55:00,48.56,48.6,48.56,48.58,82400.0,40.1584,40.1915,40.1584,40.175,82400.0
2015-04-23 14:00:00,48.58,48.58,48.51,48.54,45000.0,40.175,40.175,40.1171,40.1419,45000.0
2015-04-23 14:05:00,48.55,48.56,48.54,48.55,23700.0,40.1501,40.1584,40.1419,40.1501,23700.0
2015-04-23 14:10:00,48.55,48.62,48.54,48.62,61400.0,40.1501,40.208,40.1419,40.208,61400.0
2015-04-23 14:15:00,48.61,48.62,48.57,48.58,39700.0,40.1998,40.208,40.1667,40.175,39700.0
2015-04-23 14:20:00,48.58,48.58,48.54,48.55,62600.0,40.175,40.175,40.1419,40.1501,62600.0
2015-04-23 14:25:00,48.55,48.58,48.54,48.56,38500.0,40.1501,40.175,40.1419,40.1584,38500.0
2015-04-23 14:30:00,48.56,48.57,48.52,48.53,42200.0,40.1584,40.1667,40.1253,40.1336,42200.0
2015-04-23 14:35:00,48.53,48.53,48.46,48.46,33100.0,40.1336,40.1336,40.0757,40.0757,33100.0
2015-04-23 14:40:00,48.46,48.51,48.45,48.51,27600.0,40.0757,40.1171,40.0674,40.1171,27600.0
2015-04-23 14:45:00,48.51,48.51,48.45,48.47,41500.0,40.1171,40.1171,40.0674,40.084,41500.0
2015-04-23 14:50:00,48.47,48.48,48.44,48.46,23400.0,40.084,40.0923,40.0592,40.0757,23400.0
2015-04-23 14:55:00,48.47,48.49,48.45,48.46,30400.0,40.084,40.1005,40.0674,40.0757,30400.0
2015-04-23 15:00:00,48.46,48.51,48.45,48.51,50100.0,40.0757,40.1171,40.0674,40.1171,50100.0
2015-04-23 15:05:00,48.5,48.5,48.45,48.45,110400.0,40.1088,40.1088,40.0674,40.0674,110400.0
2015-04-23 15:10:00,48.46,48.54,48.45,48.54,52300.0,40.0757,40.1419,40.0674,40.1419,52300.0
2015-04-23 15:15:00,48.54,48.58,48.53,48.53,55900.0,40.1419,40.175,40.1336,40.1336,55900.0
2015-04-23 15:20:00,48.53,48.54,48.45,48.48,72400.0,40.1336,40.1419,40.0674,40.0923,72400.0
2015-04-23 15:25:00,48.48,48.51,48.48,48.51,49000.0,40.0923,40.1171,40.0923,40.1171,49000.0
2015-04-23 15:30:00,48.51,48.51,48.49,48.5,95900.0,40.1171,40.1171,40.1005,40.1088,95900.0
2015-04-23 15:35:00,48.5,48.54,48.49,48.51,86600.0,40.1088,40.1419,40.1005,40.1171,86600.0
2015-04-23 15:40:00,48.5,48.55,48.5,48.51,87600.0,40.1088,40.1501,40.1088,40.1171,87600.0
2015-04-23 15:45:00,48.51,48.53,48.49,48.49,179200.0,40.1171,40.1336,40.1005,40.1005,179200.0
2015-04-23 15:50:00,48.5,48.51,48.45,48.45,110900.0,40.1088,40.1171,40.0674,40.0674,110900.0
2015-04-23 15:55:00,48.46,48.49,48.43,48.44,260700.0,40.0757,40.1005,40.0509,40.0592,260700.0
2015-04-24 09:30:00,48.36,48.44,48.24,48.32,100200.0,39.993,40.0592,39.8938,39.9599,100200.0
2015-04-24 09:35:00,48.31,48.31,48.23,48.23,45100.0,39.9517,39.9517,39.8855,39.8855,45100.0
2015-04-24 09:40:00,48.24,48.25,48.12,48.16,55900.0,39.8938,39.902,39.7945,39.8276,55900.0
2015-04-24 09:45:00,48.15,48.16,48.09,48.15,46700.0,39.8194,39.8276,39.7697,39.8194,46700.0
2015-04-24 09:50:00,48.14,48.29,48.09,48.23,40000.0,39.8111,39.9351,39.7697,39.8855,40000.0
2015-04-24 09:55:00,48.23,48.39,48.23,48.34,29600.0,39.8855,40.0178,39.8855,39.9765,29600.0
2015-04-24 10:00:00,48.34,48.42,48.33,48.33,24600.0,39.9765,40.0426,39.9682,39.9682,24600.0
2015-04-24 10:05:00,48.34,48.39,48.24,48.38,27000.0,39.9765,40.0178,39.8938,40.0096,27000.0
2015-04-24 10:10:00,48.38,48.4,48.35,48.4,18900.0,40.0096,40.0261,39.9847,40.0261,18900.0
2015-04-24 10:15:00,48.4,48.4,48.34,48.37,25000.0,40.0261,40.0261,39.9765,40.0013,25000.0
2015-04-24 10:20:00,48.37,48.46,48.37,48.44,55800.0,40.0013,40.0757,40.0013,40.0592,55800.0
2015-04-24 10:25:00,48.44,48.47,48.43,48.45,28500.0,40.0592,40.084,40.0509,40.0674,28500.0
2015-04-24 10:30:00,48.46,48.47,48.42,48.44,87600.0,40.0757,40.084,40.0426,40.0592,87600.0
2015-04-24 10:35:00,48.44,48.5,48.44,48.48,31600.0,40.0592,40.1088,40.0592,40.0923,31600.0
2015-04-24 10:40:00,48.49,48.52,48.46,48.5,17500.0,40.1005,40.1253,40.0757,40.1088,17500.0
2015-04-24 10:45:00,48.51,48.51,48.44,48.45,17700.0,40.1171,40.1171,40.0592,40.0674,17700.0
2015-04-24 10:50:00,48.46,48.5,48.42,48.44,26100.0,40.0757,40.1088,40.0426,40.0592,26100.0
2015-04-24 10:55:00,48.43,48.47,48.42,48.46,16600.0,40.0509,40.084,40.0426,40.0757,16600.0
2015-04-24 11:00:00,48.45,48.45,48.4,48.43,22700.0,40.0674,40.0674,40.0261,40.0509,22700.0
2015-04-24 11:05:00,48.43,48.46,48.41,48.43,25500.0,40.0509,40.0757,40.0344,40.0509,25500.0
2015-04-24 11:10:00,48.42,48.44,48.41,48.41,29100.0,40.0426,40.0592,40.0344,40.0344,29100.0
2015-04-24 11:15:00,48.41,48.41,48.34,48.38,31400.0,40.0344,40.0344,39.9765,40.0096,31400.0
2015-04-24 11:20:00,48.37,48.4,48.36,48.38,25300.0,40.0013,40.0261,39.993,40.0096,25300.0
2015-04-24 11:25:00,48.38,48.39,48.29,48.31,86000.0,40.0096,40.0178,39.9351,39.9517,86000.0
2015-04-24 11:30:00,48.32,48.33,48.29,48.29,22900.0,39.9599,39.9682,39.9351,39.9351,22900.0
2015-04-24 11:35:00,48.29,48.33,48.29,48.32,26300.0,39.9351,39.9682,39.9351,39.9599,26300.0
2015-04-24 11:40:00,48.32,48.33,48.27,48.29,30000.0,39.9599,39.9682,39.9186,39.9351,30000.0
2015-04-24 11:45:00,48.28,48.36,48.28,48.36,33200.0,39.9269,39.993,39.9269,39.993,33200.0
2015-04-24 11:50:00,48.35,48.39,48.33,48.36,80200.0,39.9847,40.0178,39.9682,39.993,80200.0
2015-04-24 11:55:00,48.38,48.41,48.37,48.4,10800.0,40.0096,40.0344,40.0013,40.0261,10800.0
2015-04-24 12:00:00,48.39,48.43,48.39,48.43,26300.0,40.0178,40.0509,40.0178,40.0509,26300.0
2015-04-24 12:05:00,48.44,48.46,48.41,48.41,27900.0,40.0592,40.0757,40.0344,40.0344,27900.0
2015-04-24 12:10:00,48.41,48.45,48.41,48.45,6700.0,40.0344,40.0674,40.0344,40.0674,6700.0
2015-04-24 12:15:00,48.45,48.46,48.44,48.45,17200.0,40.0674,40.0757,40.0592,40.0674,17200.0
2015-04-24 12:20:00,48.45,48.47,48.45,48.47,25500.0,40.0674,40.084,40.0674,40.084,25500.0
2015-04-24 12:25:00,48.46,48.47,48.45,48.45,46800.0,40.0757,40.084,40.0674,40.0674,46800.0
2015-04-24 12:30:00,48.45,48.47,48.44,48.47,30100.0,40.0674,40.084,40.0592,40.084,30100.0
2015-04-24 12:35:00,48.46,48.46,48.43,48.45,24800.0,40.0757,40.0757,40.0509,40.0674,24800.0
2015-04-24 12:40:00,48.46,48.46,48.43,48.44,20200.0,40.0757,40.0757,40.0509,40.0592,20200.0
2015-04-24 12:45:00,48.44,48.44,48.38,48.39,16400.0,40.0592,40.0592,40.0096,40.0178,16400.0
2015-04-24 12:50:00,48.38,48.41,48.37,48.41,16700.0,40.0096,40.0344,40.0013,40.0344,16700.0
2015-04-24 12:55:00,48.4,48.45,48.4,48.45,17500.0,40.0261,40.0674,40.0261,40.0674,17500.0
2015-04-24 13:00:00,48.45,48.45,48.4,48.44,39400.0,40.0674,40.0674,40.0261,40.0592,39400.0
2015-04-24 13:05:00,48.44,48.44,48.39,48.41,21200.0,40.0592,40.0592,40.0178,40.0344,21200.0
2015-04-24 13:10:00,48.41,48.42,48.39,48.42,14400.0,40.0344,40.0426,40.0178,40.0426,14400.0
2015-04-24 13:15:00,48.42,48.44,48.4,48.4,18500.0,40.0426,40.0592,40.0261,40.0261,18500.0
2015-04-24 13:20:00,48.4,48.42,48.38,48.4,42400.0,40.0261,40.0426,40.0096,40.0261,42400.0
2015-04-24 13:25:00,48.39,48.4,48.34,48.37,34800.0,40.0178,40.0261,39.9765,40.0013,34800.0
2015-04-24 13:30:00,48.37,48.4,48.36,48.39,24100.0,40.0013,40.0261,39.993,40.0178,24100.0
2015-04-24 13:35:00,48.39,48.41,48.37,48.37,24600.0,40.0178,40.0344,40.0013,40.0013,24600.0
2015-04-24 13:40:00,48.37,48.4,48.37,48.4,9600.0,40.0013,40.0261,40.0013,40.0261,9600.0
2015-04-24 13:45:00,48.4,48.41,48.4,48.4,18000.0,40.0261,40.0344,40.0261,40.0261,18000.0
2015-04-24 13:50:00,48.4,48.4,48.35,48.37,23400.0,40.0261,40.0261,39.9847,40.0013,23400.0
2015-04-24 13:55:00,48.38,48.42,48.38,48.41,8800.0,40.0096,40.0426,40.0096,40.0344,8800.0
2015-04-24 14:00:00,48.41,48.43,48.4,48.4,30300.0,40.0344,40.0509,40.0261,40.0261,30300.0
2015-04-24 14:05:00,48.39,48.41,48.38,48.39,19600.0,40.0178,40.0344,40.0096,40.0178,19600.0
2015-04-24 14:10:00,48.39,48.4,48.38,48.38,14400.0,40.0178,40.0261,40.0096,40.0096,14400.0
2015-04-24 14:15:00,48.39,48.4,48.37,48.39,23700.0,40.0178,40.0261,40.0013,40.0178,23700.0
2015-04-24 14:20:00,48.4,48.43,48.38,48.43,20700.0,40.0261,40.0509,40.0096,40.0509,20700.0
2015-04-24 14:25:00,48.43,48.47,48.42,48.47,35700.0,40.0509,40.084,40.0426,40.084,35700.0
2015-04-24 14:30:00,48.47,48.49,48.46,48.48,36300.0,40.084,40.1005,40.0757,40.0923,36300.0
2015-04-24 14:35:00,48.48,48.5,48.47,48.5,36300.0,40.0923,40.1088,40.084,40.1088,36300.0
2015-04-24 14:40:00,48.49,48.49,48.44,48.47,20700.0,40.1005,40.1005,40.0592,40.084,20700.0
2015-04-24 14:45:00,48.47,48.47,48.39,48.4,35900.0,40.084,40.084,40.0178,40.0261,35900.0
2015-04-24 14:50:00,48.4,48.42,48.34,48.36,37400.0,40.0261,40.0426,39.9765,39.993,37400.0
2015-04-24 14:55:00,48.36,48.36,48.32,48.34,19700.0,39.993,39.993,39.9599,39.9765,19700.0
2015-04-24 15:00:00,48.34,48.36,48.33,48.35,40000.0,39.9765,39.993,39.9682,39.9847,40000.0
2015-04-24 15:05:00,48.35,48.36,48.32,48.36,32500.0,39.9847,39.993,39.9599,39.993,32500.0
2015-04-24 15:10:00,48.36,48.41,48.35,48.41,44200.0,39.993,40.0344,39.9847,40.0344,44200.0
2015-04-24 15:15:00,48.41,48.42,48.39,48.4,35800.0,40.0344,40.0426,40.0178,40.0261,35800.0
2015-04-24 15:20:00,48.39,48.42,48.37,48.38,44500.0,40.0178,40.0426,40.0013,40.0096,44500.0
2015-04-24 15:25:00,48.38,48.4,48.37,48.4,32000.0,40.0096,40.0261,40.0013,40.0261,32000.0
2015-04-24 15:30:00,48.39,48.4,48.34,48.34,53700.0,40.0178,40.0261,39.9765,39.9765,53700.0
2015-04-24 15:35:00,48.34,48.36,48.32,48.32,36400.0,39.9765,39.993,39.9599,39.9599,36400.0
2015-04-24 15:40:00,48.33,48.35,48.32,48.34,45600.0,39.9682,39.9847,39.9599,39.9765,45600.0
2015-04-24 15:45:00,48.34,48.35,48.32,48.33,48200.0,39.9765,39.9847,39.9599,39.9682,48200.0
2015-04-24 15:50:00,48.33,48.35,48.31,48.34,105200.0,39.9682,39.9847,39.9517,39.9765,105200.0
2015-04-24 15:55:00,48.34,48.34,48.32,48.33,175200.0,39.9765,39.9765,39.9599,39.9682,175200.0
2015-04-27 09:30:00,48.28,48.4,48.19,48.23,165900.0,39.9269,40.0261,39.8524,39.8855,165900.0
2015-04-27 09:35:00,48.23,48.24,48.12,48.18,34700.0,39.8855,39.8938,39.7945,39.8442,34700.0
2015-04-27 09:40:00,48.18,48.2,48.14,48.16,34300.0,39.8442,39.8607,39.8111,39.8276,34300.0
2015-04-27 09:45:00,48.16,48.17,48.09,48.09,120600.0,39.8276,39.8359,39.7697,39.7697,120600.0
2015-04-27 09:50:00,48.1,48.24,48.1,48.22,26500.0,39.778,39.8938,39.778,39.8772,26500.0
2015-04-27 09:55:00,48.22,48.3,48.21,48.23,53000.0,39.8772,39.9434,39.869,39.8855,53000.0
2015-04-27 10:00:00,48.23,48.23,48.17,48.18,39200.0,39.8855,39.8855,39.8359,39.8442,39200.0
2015-04-27 10:05:00,48.18,48.22,48.16,48.18,40200.0,39.8442,39.8772,39.8276,39.8442,40200.0
2015-04-27 10:10:00,48.18,48.21,48.14,48.19,61700.0,39.8442,39.869,39.8111,39.8524,61700.0
2015-04-27 10:15:00,48.2,48.2,48.15,48.2,25500.0,39.8607,39.8607,39.8194,39.8607,25500.0
2015-04-27 10:20:00,48.2,48.23,48.16,48.16,35200.0,39.8607,39.8855,39.8276,39.8276,35200.0
2015-04-27 10:25:00,48.16,48.23,48.16,48.23,36400.0,39.8276,39.8855,39.8276,39.8855,36400.0
2015-04-27 10:30:00,48.22,48.23,48.21,48.21,30000.0,39.8772,39.8855,39.869,39.869,30000.0
2015-04-27 10:35:00,48.21,48.22,48.11,48.15,59100.0,39.869,39.8772,39.7863,39.8194,59100.0
2015-04-27 10:40:00,48.15,48.15,48.11,48.14,33400.0,39.8194,39.8194,39.7863,39.8111,33400.0
2015-04-27 10:45:00,48.14,48.14,48.05,48.05,24700.0,39.8111,39.8111,39.7367,39.7367,24700.0
2015-04-27 10:50:00,48.05,48.06,47.98,48.0,44500.0,39.7367,39.7449,39.6788,39.6953,44500.0
2015-04-27 10:55:00,48.0,48.01,47.93,47.93,55200.0,39.6953,39.7036,39.6374,39.6374,55200.0
2015-04-27 11:00:00,47.92,47.94,47.83,47.87,89300.0,39.6291,39.6457,39.5547,39.5878,89300.0
2015-04-27 11:05:00,47.88,47.92,47.84,47.9,35800.0,39.5961,39.6291,39.563,39.6126,35800.0
2015-04-27 11:10:00,47.91,47.91,47.87,47.9,49800.0,39.6209,39.6209,39.5878,39.6126,49800.0
2015-04-27 11:15:00,47.9,47.95,47.9,47.95,19200.0,39.6126,39.654,39.6126,39.654,19200.0
2015-04-27 11:20:00,47.95,47.99,47.94,47.99,43600.0,39.654,39.687,39.6457,39.687,43600.0
2015-04-27 11:25:00,47.98,48.02,47.98,48.01,41700.0,39.6788,39.7118,39.6788,39.7036,41700.0
2015-04-27 11:30:00,48.02,48.04,47.97,48.02,68200.0,39.7118,39.7284,39.6705,39.7118,68200.0
2015-04-27 11:35:00,48.02,48.02,47.96,47.97,26800.0,39.7118,39.7118,39.6622,39.6705,26800.0
2015-04-27 11:40:00,47.96,47.96,47.93,47.93,62100.0,39.6622,39.6622,39.6374,39.6374,62100.0
2015-04-27 11:45:00,47.93,47.94,47.85,47.89,57300.0,39.6374,39.6457,39.5713,39.6043,57300.0
2015-04-27 11:50:00,47.89,47.9,47.85,47.9,37000.0,39.6043,39.6126,39.5713,39.6126,37000.0
2015-04-27 11:55:00,47.9,47.9,47.75,47.75,59000.0,39.6126,39.6126,39.4886,39.4886,59000.0
2015-04-27 12:00:00,47.75,47.83,47.75,47.83,52600.0,39.4886,39.5547,39.4886,39.5547,52600.0
2015-04-27 12:05:00,47.83,47.83,47.75,47.76,57100.0,39.5547,39.5547,39.4886,39.4968,57100.0
2015-04-27 12:10:00,47.75,47.75,47.62,47.62,79700.0,39.4886,39.4886,39.381,39.381,79700.0
2015-04-27 12:15:00,47.63,47.63,47.47,47.48,135300.0,39.3893,39.3893,39.257,39.2653,135300.0
2015-04-27 12:20:00,47.49,47.56,47.48,47.56,63200.0,39.2735,39.3314,39.2653,39.3314,63200.0
2015-04-27 12:25:00,47.57,47.66,47.55,47.61,51400.0,39.3397,39.4141,39.3232,39.3728,51400.0
2015-04-27 12:30:00,47.61,47.63,47.59,47.62,88300.0,39.3728,39.3893,39.3562,39.381,88300.0
2015-04-27 12:35:00,47.63,47.68,47.61,47.67,26300.0,39.3893,39.4307,39.3728,39.4224,26300.0
2015-04-27 12:40:00,47.67,47.67,47.61,47.61,44100.0,39.4224,39.4224,39.3728,39.3728,44100.0
2015-04-27 12:45:00,47.61,47.65,47.58,47.62,29400.0,39.3728,39.4059,39.348,39.381,29400.0
2015-04-27 12:50:00,47.62,47.65,47.58,47.6,31400.0,39.381,39.4059,39.348,39.3645,31400.0
2015-04-27 12:55:00,47.6,47.63,47.58,47.6,23700.0,39.3645,39.3893,39.348,39.3645,23700.0
2015-04-27 13:00:00,47.6,47.68,47.6,47.68,27500.0,39.3645,39.4307,39.3645,39.4307,27500.0
2015-04-27 13:05:00,47.68,47.72,47.68,47.71,50200.0,39.4307,39.4637,39.4307,39.4555,50200.0
2015-04-27 13:10:00,47.7,47.73,47.69,47.7,27900.0,39.4472,39.472,39.4389,39.4472,27900.0
2015-04-27 13:15:00,47.7,47.7,47.63,47.66,31200.0,39.4472,39.4472,39.3893,39.4141,31200.0
2015-04-27 13:20:00,47.65,47.66,47.62,47.66,14400.0,39.4059,39.4141,39.381,39.4141,14400.0
2015-04-27 13:25:00,47.65,47.71,47.6,47.69,35500.0,39.4059,39.4555,39.3645,39.4389,35500.0
2015-04-27 13:30:00,47.69,47.7,47.68,47.7,49600.0,39.4389,39.4472,39.4307,39.4472,49600.0
2015-04-27 13:35:00,47.7,47.76,47.68,47.76,35900.0,39.4472,39.4968,39.4307,39.4968,35900.0
2015-04-27 13:40:00,47.75,47.78,47.72,47.77,41500.0,39.4886,39.5134,39.4637,39.5051,41500.0
2015-04-27 13:45:00,47.77,47.81,47.76,47.8,52000.0,39.5051,39.5382,39.4968,39.5299,52000.0
2015-04-27 13:50:00,47.8,47.88,47.8,47.86,98200.0,39.5299,39.5961,39.5299,39.5795,98200.0
2015-04-27 13:55:00,47.86,47.9,47.86,47.87,47900.0,39.5795,39.6126,39.5795,39.5878,47900.0
2015-04-27 14:00:00,47.86,47.87,47.78,47.78,37700.0,39.5795,39.5878,39.5134,39.5134,37700.0
2015-04-27 14:05:00,47.78,47.8,47.76,47.76,37000.0,39.5134,39.5299,39.4968,39.4968,37000.0
2015-04-27 14:10:00,47.76,47.77,47.71,47.72,37800.0,39.4968,39.5051,39.4555,39.4637,37800.0
2015-04-27 14:15:00,47.72,47.73,47.68,47.72,32000.0,39.4637,39.472,39.4307,39.4637,32000.0
2015-04-27 14:20:00,47.73,47.73,47.69,47.7,30200.0,39.472,39.472,39.4389,39.4472,30200.0
2015-04-27 14:25:00,47.69,47.71,47.69,47.71,22800.0,39.4389,39.4555,39.4389,39.4555,22800.0
2015-04-27 14:30:00,47.71,47.71,47.68,47.7,53300.0,39.4555,39.4555,39.4307,39.4472,53300.0
2015-04-27 14:35:00,47.7,47.7,47.61,47.62,59800.0,39.4472,39.4472,39.3728,39.381,59800.0
2015-04-27 14:40:00,47.62,47.62,47.58,47.6,42200.0,39.381,39.381,39.348,39.3645,42200.0
2015-04-27 14:45:00,47.59,47.62,47.59,47.61,23800.0,39.3562,39.381,39.3562,39.3728,23800.0
2015-04-27 14:50:00,47.62,47.62,47.57,47.58,38500.0,39.381,39.381,39.3397,39.348,38500.0
2015-04-27 14:55:00,47.57,47.61,47.55,47.55,51400.0,39.3397,39.3728,39.3232,39.3232,51400.0
2015-04-27 15:00:00,47.55,47.62,47.55,47.6,42000.0,39.3232,39.381,39.3232,39.3645,42000.0
2015-04-27 15:05:00,47.6,47.61,47.56,47.58,59900.0,39.3645,39.3728,39.3314,39.348,59900.0
2015-04-27 15:10:00,47.57,47.58,47.53,47.56,77800.0,39.3397,39.348,39.3066,39.3314,77800.0
2015-04-27 15:15:00,47.56,47.56,47.45,47.47,79700.0,39.3314,39.3314,39.2405,39.257,79700.0
2015-04-27 15:20:00,47.47,47.51,47.47,47.51,29500.0,39.257,39.2901,39.257,39.2901,29500.0
2015-04-27 15:25:00,47.5,47.54,47.47,47.51,75800.0,39.2818,39.3149,39.257,39.2901,75800.0
2015-04-27 15:30:00,47.51,47.53,47.45,47.45,51800.0,39.2901,39.3066,39.2405,39.2405,51800.0
2015-04-27 15:35:00,47.46,47.48,47.45,47.47,87600.0,39.2487,39.2653,39.2405,39.257,87600.0
2015-04-27 15:40:00,47.46,47.47,47.42,47.46,61200.0,39.2487,39.257,39.2157,39.2487,61200.0
2015-04-27 15:45:00,47.46,47.46,47.38,47.42,117300.0,39.2487,39.2487,39.1826,39.2157,117300.0
2015-04-27 15:50:00,47.42,47.44,47.41,47.44,128600.0,39.2157,39.2322,39.2074,39.2322,128600.0
2015-04-27 15:55:00,47.44,47.52,47.42,47.49,354800.0,39.2322,39.2984,39.2157,39.2735,354800.0
2015-04-28 09:30:00,47.62,47.62,47.36,47.39,163500.0,39.381,39.381,39.166,39.1908,163500.0
2015-04-28 09:35:00,47.4,47.58,47.36,47.51,45400.0,39.1991,39.348,39.166,39.2901,45400.0
2015-04-28 09:40:00,47.52,47.52,47.34,47.41,49100.0,39.2984,39.2984,39.1495,39.2074,49100.0
2015-04-28 09:45:00,47.42,47.5,47.3,47.36,81500.0,39.2157,39.2818,39.1164,39.166,81500.0
2015-04-28 09:50:00,47.35,47.55,47.32,47.53,44700.0,39.1578,39.3232,39.133,39.3066,44700.0
2015-04-28 09:55:00,47.52,47.55,47.42,47.43,56100.0,39.2984,39.3232,39.2157,39.2239,56100.0
2015-04-28 10:00:00,47.42,47.42,47.24,47.26,68100.0,39.2157,39.2157,39.0668,39.0833,68100.0
2015-04-28 10:05:00,47.25,47.32,47.16,47.2,68600.0,39.0751,39.133,39.0006,39.0337,68600.0
2015-04-28 10:10:00,47.2,47.2,47.01,47.03,54900.0,39.0337,39.0337,38.8766,38.8931,54900.0
2015-04-28 10:15:00,47.03,47.16,47.02,47.11,76200.0,38.8931,39.0006,38.8849,38.9593,76200.0
2015-04-28 10:20:00,47.11,47.15,47.07,47.15,67200.0,38.9593,38.9924,38.9262,38.9924,67200.0
2015-04-28 10:25:00,47.15,47.27,47.14,47.26,109400.0,38.9924,39.0916,38.9841,39.0833,109400.0
2015-04-28 10:30:00,47.26,47.26,47.17,47.25,47400.0,39.0833,39.0833,39.0089,39.0751,47400.0
2015-04-28 10:35:00,47.26,47.3,47.22,47.24,48800.0,39.0833,39.1164,39.0503,39.0668,48800.0
2015-04-28 10:40:00,47.25,47.37,47.24,47.34,42200.0,39.0751,39.1743,39.0668,39.1495,42200.0
2015-04-28 10:45:00,47.34,47.38,47.31,47.38,55600.0,39.1495,39.1826,39.1247,39.1826,55600.0
2015-04-28 10:50:00,47.37,47.48,47.37,47.41,61800.0,39.1743,39.2653,39.1743,39.2074,61800.0
2015-04-28 10:55:00,47.42,47.53,47.41,47.44,39500.0,39.2157,39.3066,39.2074,39.2322,39500.0
2015-04-28 11:00:00,47.45,47.56,47.43,47.55,41800.0,39.2405,39.3314,39.2239,39.3232,41800.0
2015-04-28 11:05:00,47.55,47.58,47.52,47.58,25200.0,39.3232,39.348,39.2984,39.348,25200.0
2015-04-28 11:10:00,47.57,47.65,47.56,47.58,32800.0,39.3397,39.4059,39.3314,39.348,32800.0
2015-04-28 11:15:00,47.58,47.61,47.53,47.57,43100.0,39.348,39.3728,39.3066,39.3397,43100.0
2015-04-28 11:20:00,47.58,47.63,47.56,47.62,34600.0,39.348,39.3893,39.3314,39.381,34600.0
2015-04-28 11:25:00,47.64,47.7,47.63,47.65,49000.0,39.3976,39.4472,39.3893,39.4059,49000.0
2015-04-28 11:30:00,47.65,47.66,47.57,47.64,20100.0,39.4059,39.4141,39.3397,39.3976,20100.0
2015-04-28 11:35:00,47.65,47.73,47.64,47.68,39600.0,39.4059,39.472,39.3976,39.4307,39600.0
2015-04-28 11:40:00,47.67,47.67,47.54,47.56,17300.0,39.4224,39.4224,39.3149,39.3314,17300.0
2015-04-28 11:45:00,47.56,47.6,47.53,47.59,26500.0,39.3314,39.3645,39.3066,39.3562,26500.0
2015-04-28 11:50:00,47.59,47.6,47.55,47.57,20700.0,39.3562,39.3645,39.3232,39.3397,20700.0
2015-04-28 11:55:00,47.57,47.58,47.51,47.57,21600.0,39.3397,39.348,39.2901,39.3397,21600.0
2015-04-28 12:00:00,47.57,47.61,47.57,47.59,58300.0,39.3397,39.3728,39.3397,39.3562,58300.0
2015-04-28 12:05:00,47.59,47.65,47.59,47.65,13900.0,39.3562,39.4059,39.3562,39.4059,13900.0
2015-04-28 12:10:00,47.65,47.65,47.61,47.62,16400.0,39.4059,39.4059,39.3728,39.381,16400.0
2015-04-28 12:15:00,47.62,47.64,47.55,47.57,14400.0,39.381,39.3976,39.3232,39.3397,14400.0
2015-04-28 12:20:00,47.57,47.62,47.55,47.6,21300.0,39.3397,39.381,39.3232,39.3645,21300.0
2015-04-28 12:25:00,47.6,47.66,47.59,47.64,17900.0,39.3645,39.4141,39.3562,39.3976,17900.0
2015-04-28 12:30:00,47.63,47.65,47.6,47.61,16400.0,39.3893,39.4059,39.3645,39.3728,16400.0
2015-04-28 12:35:00,47.61,47.62,47.56,47.56,14200.0,39.3728,39.381,39.3314,39.3314,14200.0
2015-04-28 12:40:00,47.57,47.61,47.57,47.6,17800.0,39.3397,39.3728,39.3397,39.3645,17800.0
2015-04-28 12:45:00,47.61,47.62,47.57,47.57,33800.0,39.3728,39.381,39.3397,39.3397,33800.0
2015-04-28 12:50:00,47.58,47.69,47.57,47.67,17100.0,39.348,39.4389,39.3397,39.4224,17100.0
2015-04-28 12:55:00,47.66,47.69,47.63,47.65,25300.0,39.4141,39.4389,39.3893,39.4059,25300.0
2015-04-28 13:00:00,47.64,47.69,47.62,47.68,21700.0,39.3976,39.4389,39.381,39.4307,21700.0
2015-04-28 13:05:00,47.68,47.7,47.61,47.64,29300.0,39.4307,39.4472,39.3728,39.3976,29300.0
2015-04-28 13:10:00,47.63,47.64,47.61,47.64,45400.0,39.3893,39.3976,39.3728,39.3976,45400.0
2015-04-28 13:15:00,47.65,47.65,47.62,47.63,25600.0,39.4059,39.4059,39.381,39.3893,25600.0
2015-04-28 13:20:00,47.63,47.68,47.63,47.67,26600.0,39.3893,39.4307,39.3893,39.4224,26600.0
2015-04-28 13:25:00,47.67,47.67,47.6,47.6,17300.0,39.4224,39.4224,39.3645,39.3645,17300.0
2015-04-28 13:30:00,47.59,47.63,47.57,47.63,20200.0,39.3562,39.3893,39.3397,39.3893,20200.0
2015-04-28 13:35:00,47.63,47.63,47.58,47.61,18300.0,39.3893,39.3893,39.348,39.3728,18300.0
2015-04-28 13:40:00,47.6,47.67,47.59,47.66,25400.0,39.3645,39.4224,39.3562,39.4141,25400.0
2015-04-28 13:45:00,47.66,47.69,47.66,47.67,26400.0,39.4141,39.4389,39.4141,39.4224,26400.0
2015-04-28 13:50:00,47.68,47.68,47.64,47.66,20900.0,39.4307,39.4307,39.3976,39.4141,20900.0
2015-04-28 13:55:00,47.66,47.69,47.65,47.65,21400.0,39.4141,39.4389,39.4059,39.4059,21400.0
2015-04-28 14:00:00,47.65,47.65,47.55,47.57,33500.0,39.4059,39.4059,39.3232,39.3397,33500.0
2015-04-28 14:05:00,47.57,47.6,47.56,47.59,27400.0,39.3397,39.3645,39.3314,39.3562,27400.0
2015-04-28 14:10:00,47.58,47.62,47.57,47.57,41800.0,39.348,39.381,39.3397,39.3397,41800.0
2015-04-28 14:15:00,47.57,47.61,47.56,47.6,10400.0,39.3397,39.3728,39.3314,39.3645,10400.0
2015-04-28 14:20:00,47.61,47.61,47.56,47.58,19800.0,39.3728,39.3728,39.3314,39.348,19800.0
2015-04-28 14:25:00,47.57,47.61,47.57,47.57,18100.0,39.3397,39.3728,39.3397,39.3397,18100.0
2015-04-28 14:30:00,47.56,47.63,47.54,47.63,20100.0,39.3314,39.3893,39.3149,39.3893,20100.0
2015-04-28 14:35:00,47.63,47.64,47.6,47.62,40600.0,39.3893,39.3976,39.3645,39.381,40600.0
2015-04-28 14:40:00,47.61,47.64,47.6,47.63,19400.0,39.3728,39.3976,39.3645,39.3893,19400.0
2015-04-28 14:45:00,47.63,47.65,47.62,47.62,24000.0,39.3893,39.4059,39.381,39.381,24000.0
2015-04-28 14:50:00,47.62,47.64,47.59,47.61,22000.0,39.381,39.3976,39.3562,39.3728,22000.0
2015-04-28 14:55:00,47.61,47.63,47.58,47.59,19200.0,39.3728,39.3893,39.348,39.3562,19200.0
2015-04-28 15:00:00,47.58,47.62,47.57,47.62,26100.0,39.348,39.381,39.3397,39.381,26100.0
2015-04-28 15:05:00,47.61,47.67,47.61,47.65,38900.0,39.3728,39.4224,39.3728,39.4059,38900.0
2015-04-28 15:10:00,47.65,47.66,47.64,47.64,27300.0,39.4059,39.4141,39.3976,39.3976,27300.0
2015-04-28 15:15:00,47.64,47.65,47.59,47.59,41700.0,39.3976,39.4059,39.3562,39.3562,41700.0
2015-04-28 15:20:00,47.6,47.63,47.58,47.62,35900.0,39.3645,39.3893,39.348,39.381,35900.0
2015-04-28 15:25:00,47.62,47.62,47.57,47.59,29200.0,39.381,39.381,39.3397,39.3562,29200.0
2015-04-28 15:30:00,47.59,47.64,47.58,47.63,27500.0,39.3562,39.3976,39.348,39.3893,27500.0
2015-04-28 15:35:00,47.64,47.64,47.57,47.62,52100.0,39.3976,39.3976,39.3397,39.381,52100.0
2015-04-28 15:40:00,47.62,47.62,47.58,47.59,37900.0,39.381,39.381,39.348,39.3562,37900.0
2015-04-28 15:45:00,47.59,47.59,47.52,47.52,82200.0,39.3562,39.3562,39.2984,39.2984,82200.0
2015-04-28 15:50:00,47.52,47.59,47.52,47.55,70500.0,39.2984,39.3562,39.2984,39.3232,70500.0
2015-04-28 15:55:00,47.55,47.61,47.54,47.61,106400.0,39.3232,39.3728,39.3149,39.3728,106400.0
2015-04-29 09:30:00,47.28,47.49,47.28,47.37,105300.0,39.0999,39.2735,39.0999,39.1743,105300.0
2015-04-29 09:35:00,47.37,47.49,47.36,47.47,31000.0,39.1743,39.2735,39.166,39.257,31000.0
2015-04-29 09:40:00,47.47,47.5,47.4,47.49,33700.0,39.257,39.2818,39.1991,39.2735,33700.0
2015-04-29 09:45:00,47.49,47.55,47.45,47.49,51200.0,39.2735,39.3232,39.2405,39.2735,51200.0
2015-04-29 09:50:00,47.49,47.58,47.44,47.58,96300.0,39.2735,39.348,39.2322,39.348,96300.0
2015-04-29 09:55:00,47.56,47.64,47.51,47.52,40800.0,39.3314,39.3976,39.2901,39.2984,40800.0
2015-04-29 10:00:00,47.54,47.59,47.47,47.49,59000.0,39.3149,39.3562,39.257,39.2735,59000.0
2015-04-29 10:05:00,47.49,47.51,47.36,47.46,60800.0,39.2735,39.2901,39.166,39.2487,60800.0
2015-04-29 10:10:00,47.45,47.48,47.36,47.48,36200.0,39.2405,39.2653,39.166,39.2653,36200.0
2015-04-29 10:15:00,47.48,47.48,47.36,47.36,22600.0,39.2653,39.2653,39.166,39.166,22600.0
2015-04-29 10:20:00,47.36,47.41,47.25,47.27,43500.0,39.166,39.2074,39.0751,39.0916,43500.0
2015-04-29 10:25:00,47.27,47.38,47.26,47.33,35500.0,39.0916,39.1826,39.0833,39.1412,35500.0
2015-04-29 10:30:00,47.34,47.35,47.28,47.33,48800.0,39.1495,39.1578,39.0999,39.1412,48800.0
2015-04-29 10:35:00,47.32,47.37,47.28,47.36,36700.0,39.133,39.1743,39.0999,39.166,36700.0
2015-04-29 10:40:00,47.37,47.38,47.3,47.37,29600.0,39.1743,39.1826,39.1164,39.1743,29600.0
2015-04-29 10:45:00,47.37,47.39,47.34,47.36,54900.0,39.1743,39.1908,39.1495,39.166,54900.0
2015-04-29 10:50:00,47.36,47.4,47.3,47.3,42600.0,39.166,39.1991,39.1164,39.1164,42600.0
2015-04-29 10:55:00,47.3,47.33,47.25,47.29,35600.0,39.1164,39.1412,39.0751,39.1081,35600.0
2015-04-29 11:00:00,47.28,47.4,47.26,47.38,30900.0,39.0999,39.1991,39.0833,39.1826,30900.0
2015-04-29 11:05:00,47.38,47.38,47.33,47.36,16900.0,39.1826,39.1826,39.1412,39.166,16900.0
2015-04-29 11:10:00,47.36,47.36,47.27,47.3,21000.0,39.166,39.166,39.0916,39.1164,21000.0
2015-04-29 11:15:00,47.3,47.32,47.28,47.3,28600.0,39.1164,39.133,39.0999,39.1164,28600.0
2015-04-29 11:20:00,47.3,47.33,47.25,47.29,22500.0,39.1164,39.1412,39.0751,39.1081,22500.0
2015-04-29 11:25:00,47.28,47.3,47.21,47.24,30900.0,39.0999,39.1164,39.042,39.0668,30900.0
2015-04-29 11:30:00,47.25,47.25,47.17,47.2,21900.0,39.0751,39.0751,39.0089,39.0337,21900.0
2015-04-29 11:35:00,47.21,47.23,47.16,47.21,22300.0,39.042,39.0585,39.0006,39.042,22300.0
2015-04-29 11:40:00,47.2,47.24,47.18,47.21,19800.0,39.0337,39.0668,39.0172,39.042,19800.0
2015-04-29 11:45:00,47.21,47.21,47.15,47.18,25400.0,39.042,39.042,38.9924,39.0172,25400.0
2015-04-29 11:50:00,47.17,47.21,47.15,47.18,21300.0,39.0089,39.042,38.9924,39.0172,21300.0
2015-04-29 11:55:00,47.18,47.2,47.13,47.14,25500.0,39.0172,39.0337,38.9758,38.9841,25500.0
2015-04-29 12:00:00,47.14,47.18,47.1,47.11,26100.0,38.9841,39.0172,38.951,38.9593,26100.0
2015-04-29 12:05:00,47.11,47.13,47.06,47.12,30700.0,38.9593,38.9758,38.9179,38.9676,30700.0
2015-04-29 12:10:00,47.11,47.12,47.02,47.04,35300.0,38.9593,38.9676,38.8849,38.9014,35300.0
2015-04-29 12:15:00,47.05,47.06,47.0,47.02,27100.0,38.9097,38.9179,38.8683,38.8849,27100.0
2015-04-29 12:20:00,47.02,47.04,47.01,47.02,24200.0,38.8849,38.9014,38.8766,38.8849,24200.0
2015-04-29 12:25:00,47.01,47.01,46.95,46.96,48300.0,38.8766,38.8766,38.827,38.8352,48300.0
2015-04-29 12:30:00,46.97,46.98,46.88,46.98,78300.0,38.8435,38.8518,38.7691,38.8518,78300.0
2015-04-29 12:35:00,46.98,47.02,46.98,46.98,26200.0,38.8518,38.8849,38.8518,38.8518,26200.0
2015-04-29 12:40:00,46.98,47.04,46.94,47.03,17500.0,38.8518,38.9014,38.8187,38.8931,17500.0
2015-04-29 12:45:00,47.03,47.08,47.02,47.08,16600.0,38.8931,38.9345,38.8849,38.9345,16600.0
2015-04-29 12:50:00,47.08,47.08,47.01,47.01,30200.0,38.9345,38.9345,38.8766,38.8766,30200.0
2015-04-29 12:55:00,47.01,47.1,47.0,47.08,13600.0,38.8766,38.951,38.8683,38.9345,13600.0
2015-04-29 13:00:00,47.08,47.12,47.07,47.08,17000.0,38.9345,38.9676,38.9262,38.9345,17000.0
2015-04-29 13:05:00,47.07,47.07,46.98,47.04,20700.0,38.9262,38.9262,38.8518,38.9014,20700.0
2015-04-29 13:10:00,47.04,47.07,47.0,47.06,13000.0,38.9014,38.9262,38.8683,38.9179,13000.0
2015-04-29 13:15:00,47.06,47.09,47.02,47.05,14600.0,38.9179,38.9427,38.8849,38.9097,14600.0
2015-04-29 13:20:00,47.05,47.06,47.0,47.02,14400.0,38.9097,38.9179,38.8683,38.8849,14400.0
2015-04-29 13:25:00,47.04,47.06,47.0,47.01,28100.0,38.9014,38.9179,38.8683,38.8766,28100.0
2015-04-29 13:30:00,47.02,47.06,47.02,47.05,9400.0,38.8849,38.9179,38.8849,38.9097,9400.0
2015-04-29 13:35:00,47.05,47.14,47.04,47.13,30600.0,38.9097,38.9841,38.9014,38.9758,30600.0
2015-04-29 13:40:00,47.12,47.18,47.09,47.18,17500.0,38.9676,39.0172,38.9427,39.0172,17500.0
2015-04-29 13:45:00,47.17,47.19,47.15,47.16,25000.0,39.0089,39.0254,38.9924,39.0006,25000.0
2015-04-29 13:50:00,47.17,47.22,47.15,47.22,25900.0,39.0089,39.0503,38.9924,39.0503,25900.0
2015-04-29 13:55:00,47.22,47.25,47.17,47.2,22600.0,39.0503,39.0751,39.0089,39.0337,22600.0
2015-04-29 14:00:00,47.2,47.22,47.04,47.17,56200.0,39.0337,39.0503,38.9014,39.0089,56200.0
2015-04-29 14:05:00,47.16,47.26,47.11,47.16,40700.0,39.0006,39.0833,38.9593,39.0006,40700.0
2015-04-29 14:10:00,47.17,47.21,47.06,47.1,48100.0,39.0089,39.042,38.9179,38.951,48100.0
2015-04-29 14:15:00,47.11,47.22,47.1,47.19,46300.0,38.9593,39.0503,38.951,39.0254,46300.0
2015-04-29 14:20:00,47.18,47.29,47.18,47.27,50400.0,39.0172,39.1081,39.0172,39.0916,50400.0
2015-04-29 14:25:00,47.27,47.29,47.22,47.28,38600.0,39.0916,39.1081,39.0503,39.0999,38600.0
2015-04-29 14:30:00,47.28,47.3,47.22,47.27,53900.0,39.0999,39.1164,39.0503,39.0916,53900.0
2015-04-29 14:35:00,47.26,47.34,47.25,47.27,31200.0,39.0833,39.1495,39.0751,39.0916,31200.0
2015-04-29 14:40:00,47.28,47.34,47.27,47.32,46100.0,39.0999,39.1495,39.0916,39.133,46100.0
2015-04-29 14:45:00,47.33,47.33,47.24,47.25,36800.0,39.1412,39.1412,39.0668,39.0751,36800.0
2015-04-29 14:50:00,47.26,47.26,47.19,47.22,30100.0,39.0833,39.0833,39.0254,39.0503,30100.0
2015-04-29 14:55:00,47.22,47.25,47.22,47.23,19900.0,39.0503,39.0751,39.0503,39.0585,19900.0
2015-04-29 15:00:00,47.22,47.27,47.18,47.18,46100.0,39.0503,39.0916,39.0172,39.0172,46100.0
2015-04-29 15:05:00,47.19,47.21,47.16,47.17,33500.0,39.0254,39.042,39.0006,39.0089,33500.0
2015-04-29 15:10:00,47.18,47.21,47.12,47.2,48100.0,39.0172,39.042,38.9676,39.0337,48100.0
2015-04-29 15:15:00,47.2,47.23,47.16,47.22,35000.0,39.0337,39.0585,39.0006,39.0503,35000.0
2015-04-29 15:20:00,47.22,47.24,47.2,47.22,28500.0,39.0503,39.0668,39.0337,39.0503,28500.0
2015-04-29 15:25:00,47.21,47.23,47.18,47.2,41700.0,39.042,39.0585,39.0172,39.0337,41700.0
2015-04-29 15:30:00,47.2,47.22,47.19,47.21,44100.0,39.0337,39.0503,39.0254,39.042,44100.0
2015-04-29 15:35:00,47.21,47.27,47.2,47.21,50600.0,39.042,39.0916,39.0337,39.042,50600.0
2015-04-29 15:40:00,47.22,47.22,47.12,47.13,48000.0,39.0503,39.0503,38.9676,38.9758,48000.0
2015-04-29 15:45:00,47.12,47.2,47.11,47.2,83700.0,38.9676,39.0337,38.9593,39.0337,83700.0
2015-04-29 15:50:00,47.19,47.22,47.15,47.18,102300.0,39.0254,39.0503,38.9924,39.0172,102300.0
2015-04-29 15:55:00,47.18,47.22,47.17,47.17,183700.0,39.0172,39.0503,39.0089,39.0089,183700.0
2015-04-30 09:30:00,46.93,47.0,46.81,46.99,123300.0,38.8104,38.8683,38.7112,38.86,123300.0
2015-04-30 09:35:00,47.01,47.2,47.0,47.14,49600.0,38.8766,39.0337,38.8683,38.9841,49600.0
2015-04-30 09:40:00,47.14,47.14,46.98,47.03,49000.0,38.9841,38.9841,38.8518,38.8931,49000.0
2015-04-30 09:45:00,47.04,47.08,47.0,47.02,50900.0,38.9014,38.9345,38.8683,38.8849,50900.0
2015-04-30 09:50:00,47.01,47.01,46.9,46.9,57300.0,38.8766,38.8766,38.7856,38.7856,57300.0
2015-04-30 09:55:00,46.92,46.93,46.86,46.86,66200.0,38.8022,38.8104,38.7525,38.7525,66200.0
2015-04-30 10:00:00,46.86,46.87,46.76,46.8,74100.0,38.7525,38.7608,38.6698,38.7029,74100.0
2015-04-30 10:05:00,46.8,46.89,46.8,46.85,58200.0,38.7029,38.7773,38.7029,38.7443,58200.0
2015-04-30 10:10:00,46.85,46.95,46.82,46.91,61800.0,38.7443,38.827,38.7195,38.7939,61800.0
2015-04-30 10:15:00,46.91,46.93,46.81,46.83,28700.0,38.7939,38.8104,38.7112,38.7277,28700.0
2015-04-30 10:20:00,46.83,46.86,46.73,46.77,29400.0,38.7277,38.7525,38.645,38.6781,29400.0
2015-04-30 10:25:00,46.79,46.85,46.76,46.84,46700.0,38.6947,38.7443,38.6698,38.736,46700.0
2015-04-30 10:30:00,46.84,46.85,46.77,46.81,18000.0,38.736,38.7443,38.6781,38.7112,18000.0
2015-04-30 10:35:00,46.82,46.89,46.82,46.86,43900.0,38.7195,38.7773,38.7195,38.7525,43900.0
2015-04-30 10:40:00,46.86,46.93,46.8,46.9,38900.0,38.7525,38.8104,38.7029,38.7856,38900.0
2015-04-30 10:45:00,46.9,46.95,46.86,46.93,32600.0,38.7856,38.827,38.7525,38.8104,32600.0
2015-04-30 10:50:00,46.94,46.98,46.91,46.96,66900.0,38.8187,38.8518,38.7939,38.8352,66900.0
2015-04-30 10:55:00,46.95,46.98,46.91,46.96,31300.0,38.827,38.8518,38.7939,38.8352,31300.0
2015-04-30 11:00:00,46.95,47.0,46.93,47.0,24600.0,38.827,38.8683,38.8104,38.8683,24600.0
2015-04-30 11:05:00,47.01,47.08,47.01,47.05,35400.0,38.8766,38.9345,38.8766,38.9097,35400.0
2015-04-30 11:10:00,47.05,47.12,47.05,47.11,23900.0,38.9097,38.9676,38.9097,38.9593,23900.0
2015-04-30 11:15:00,47.11,47.12,47.05,47.06,13900.0,38.9593,38.9676,38.9097,38.9179,13900.0
2015-04-30 11:20:00,47.06,47.07,46.98,46.99,28700.0,38.9179,38.9262,38.8518,38.86,28700.0
2015-04-30 11:25:00,46.99,46.99,46.91,46.92,47700.0,38.86,38.86,38.7939,38.8022,47700.0
2015-04-30 11:30:00,46.91,47.0,46.89,46.9,61200.0,38.7939,38.8683,38.7773,38.7856,61200.0
2015-04-30 11:35:00,46.91,46.91,46.83,46.85,50300.0,38.7939,38.7939,38.7277,38.7443,50300.0
2015-04-30 11:40:00,46.86,46.89,46.82,46.82,53600.0,38.7525,38.7773,38.7195,38.7195,53600.0
2015-04-30 11:45:00,46.82,46.85,46.8,46.82,36300.0,38.7195,38.7443,38.7029,38.7195,36300.0
2015-04-30 11:50:00,46.81,46.84,46.77,46.79,22100.0,38.7112,38.736,38.6781,38.6947,22100.0
2015-04-30 11:55:00,46.8,46.81,46.73,46.73,24800.0,38.7029,38.7112,38.645,38.645,24800.0
2015-04-30 12:00:00,46.73,46.78,46.72,46.76,14800.0,38.645,38.6864,38.6368,38.6698,14800.0
2015-04-30 12:05:00,46.77,46.8,46.73,46.73,21500.0,38.6781,38.7029,38.645,38.645,21500.0
2015-04-30 12:10:00,46.74,46.79,46.72,46.73,18500.0,38.6533,38.6947,38.6368,38.645,18500.0
2015-04-30 12:15:00,46.73,46.76,46.72,46.75,12000.0,38.645,38.6698,38.6368,38.6616,12000.0
2015-04-30 12:20:00,46.74,46.77,46.73,46.76,26300.0,38.6533,38.6781,38.645,38.6698,26300.0
2015-04-30 12:25:00,46.75,46.75,46.66,46.69,31600.0,38.6616,38.6616,38.5871,38.612,31600.0
2015-04-30 12:30:00,46.68,46.73,46.66,46.72,29300.0,38.6037,38.645,38.5871,38.6368,29300.0
2015-04-30 12:35:00,46.72,46.74,46.68,46.7,17200.0,38.6368,38.6533,38.6037,38.6202,17200.0
2015-04-30 12:40:00,46.71,46.73,46.68,46.69,18900.0,38.6285,38.645,38.6037,38.612,18900.0
2015-04-30 12:45:00,46.7,46.7,46.6,46.61,33300.0,38.6202,38.6202,38.5375,38.5458,33300.0
2015-04-30 12:50:00,46.61,46.62,46.54,46.54,30600.0,38.5458,38.5541,38.4879,38.4879,30600.0
2015-04-30 12:55:00,46.54,46.6,46.51,46.6,49100.0,38.4879,38.5375,38.4631,38.5375,49100.0
2015-04-30 13:00:00,46.6,46.68,46.6,46.68,22900.0,38.5375,38.6037,38.5375,38.6037,22900.0
2015-04-30 13:05:00,46.69,46.72,46.64,46.67,68500.0,38.612,38.6368,38.5706,38.5954,68500.0
2015-04-30 13:10:00,46.67,46.67,46.61,46.62,49400.0,38.5954,38.5954,38.5458,38.5541,49400.0
2015-04-30 13:15:00,46.63,46.64,46.57,46.57,37000.0,38.5623,38.5706,38.5127,38.5127,37000.0
2015-04-30 13:20:00,46.58,46.58,46.52,46.53,36700.0,38.521,38.521,38.4714,38.4796,36700.0
2015-04-30 13:25:00,46.53,46.56,46.49,46.54,56900.0,38.4796,38.5044,38.4466,38.4879,56900.0
2015-04-30 13:30:00,46.54,46.6,46.52,46.6,37600.0,38.4879,38.5375,38.4714,38.5375,37600.0
2015-04-30 13:35:00,46.59,46.61,46.56,46.57,20000.0,38.5293,38.5458,38.5044,38.5127,20000.0
2015-04-30 13:40:00,46.58,46.63,46.57,46.63,29400.0,38.521,38.5623,38.5127,38.5623,29400.0
2015-04-30 13:45:00,46.63,46.63,46.58,46.58,27000.0,38.5623,38.5623,38.521,38.521,27000.0
2015-04-30 13:50:00,46.58,46.58,46.54,46.55,20800.0,38.521,38.521,38.4879,38.4962,20800.0
2015-04-30 13:55:00,46.54,46.59,46.53,46.54,13600.0,38.4879,38.5293,38.4796,38.4879,13600.0
2015-04-30 14:00:00,46.55,46.55,46.49,46.5,24000.0,38.4962,38.4962,38.4466,38.4548,24000.0
2015-04-30 14:05:00,46.5,46.56,46.48,46.55,29100.0,38.4548,38.5044,38.4383,38.4962,29100.0
2015-04-30 14:10:00,46.54,46.63,46.54,46.61,19200.0,38.4879,38.5623,38.4879,38.5458,19200.0
2015-04-30 14:15:00,46.62,46.62,46.57,46.6,37400.0,38.5541,38.5541,38.5127,38.5375,37400.0
2015-04-30 14:20:00,46.59,46.61,46.43,46.44,59600.0,38.5293,38.5458,38.3969,38.4052,59600.0
2015-04-30 14:25:00,46.44,46.54,46.44,46.5,28200.0,38.4052,38.4879,38.4052,38.4548,28200.0
2015-04-30 14:30:00,46.51,46.51,46.44,46.46,32100.0,38.4631,38.4631,38.4052,38.4217,32100.0
2015-04-30 14:35:00,46.46,46.53,46.45,46.52,26800.0,38.4217,38.4796,38.4135,38.4714,26800.0
2015-04-30 14:40:00,46.52,46.56,46.43,46.48,71500.0,38.4714,38.5044,38.3969,38.4383,71500.0
2015-04-30 14:45:00,46.48,46.52,46.43,46.48,46900.0,38.4383,38.4714,38.3969,38.4383,46900.0
2015-04-30 14:50:00,46.47,46.49,46.42,46.44,30700.0,38.43,38.4466,38.3887,38.4052,30700.0
2015-04-30 14:55:00,46.44,46.45,46.32,46.32,79000.0,38.4052,38.4135,38.306,38.306,79000.0
2015-04-30 15:00:00,46.32,46.35,46.26,46.34,94400.0,38.306,38.3308,38.2563,38.3225,94400.0
2015-04-30 15:05:00,46.34,46.35,46.29,46.29,62400.0,38.3225,38.3308,38.2812,38.2812,62400.0
2015-04-30 15:10:00,46.3,46.36,46.26,46.36,123900.0,38.2894,38.339,38.2563,38.339,123900.0
2015-04-30 15:15:00,46.35,46.44,46.34,46.4,75100.0,38.3308,38.4052,38.3225,38.3721,75100.0
2015-04-30 15:20:00,46.4,46.46,46.36,46.4,82900.0,38.3721,38.4217,38.339,38.3721,82900.0
2015-04-30 15:25:00,46.39,46.4,46.3,46.36,89100.0,38.3639,38.3721,38.2894,38.339,89100.0
2015-04-30 15:30:00,46.36,46.45,46.33,46.43,78000.0,38.339,38.4135,38.3142,38.3969,78000.0
2015-04-30 15:35:00,46.43,46.52,46.41,46.5,149800.0,38.3969,38.4714,38.3804,38.4548,149800.0
2015-04-30 15:40:00,46.5,46.5,46.34,46.34,114400.0,38.4548,38.4548,38.3225,38.3225,114400.0
2015-04-30 15:45:00,46.34,46.38,46.29,46.34,213300.0,38.3225,38.3556,38.2812,38.3225,213300.0
2015-04-30 15:50:00,46.34,46.43,46.33,46.42,194000.0,38.3225,38.3969,38.3142,38.3887,194000.0
2015-04-30 15:55:00,46.43,46.45,46.41,46.43,331500.0,38.3969,38.4135,38.3804,38.3969,331500.0
2015-05-01 09:30:00,46.71,46.86,46.66,46.76,125900.0,38.6285,38.7525,38.5871,38.6698,125900.0
2015-05-01 09:35:00,46.77,46.86,46.69,46.8,34000.0,38.6781,38.7525,38.612,38.7029,34000.0
2015-05-01 09:40:00,46.8,46.93,46.8,46.88,35600.0,38.7029,38.8104,38.7029,38.7691,35600.0
2015-05-01 09:45:00,46.88,46.9,46.82,46.83,38500.0,38.7691,38.7856,38.7195,38.7277,38500.0
2015-05-01 09:50:00,46.84,46.85,46.72,46.73,41700.0,38.736,38.7443,38.6368,38.645,41700.0
2015-05-01 09:55:00,46.72,46.79,46.68,46.72,41400.0,38.6368,38.6947,38.6037,38.6368,41400.0
2015-05-01 10:00:00,46.73,46.79,46.68,46.7,60400.0,38.645,38.6947,38.6037,38.6202,60400.0
2015-05-01 10:05:00,46.71,46.72,46.63,46.67,78600.0,38.6285,38.6368,38.5623,38.5954,78600.0
2015-05-01 10:10:00,46.67,46.77,46.65,46.7,30300.0,38.5954,38.6781,38.5789,38.6202,30300.0
2015-05-01 10:15:00,46.71,46.84,46.71,46.83,60000.0,38.6285,38.736,38.6285,38.7277,60000.0
2015-05-01 10:20:00,46.82,46.87,46.78,46.8,30200.0,38.7195,38.7608,38.6864,38.7029,30200.0
2015-05-01 10:25:00,46.8,46.81,46.73,46.73,27100.0,38.7029,38.7112,38.645,38.645,27100.0
2015-05-01 10:30:00,46.74,46.77,46.71,46.73,18800.0,38.6533,38.6781,38.6285,38.645,18800.0
2015-05-01 10:35:00,46.73,46.73,46.67,46.69,42500.0,38.645,38.645,38.5954,38.612,42500.0
2015-05-01 10:40:00,46.68,46.69,46.64,46.66,34800.0,38.6037,38.612,38.5706,38.5871,34800.0
2015-05-01 10:45:00,46.66,46.7,46.66,46.66,11600.0,38.5871,38.6202,38.5871,38.5871,11600.0
2015-05-01 10:50:00,46.67,46.73,46.66,46.73,29300.0,38.5954,38.645,38.5871,38.645,29300.0
2015-05-01 10:55:00,46.74,46.78,46.71,46.78,19100.0,38.6533,38.6864,38.6285,38.6864,19100.0
2015-05-01 11:00:00,46.77,46.79,46.73,46.74,22200.0,38.6781,38.6947,38.645,38.6533,22200.0
2015-05-01 11:05:00,46.73,46.73,46.66,46.67,24700.0,38.645,38.645,38.5871,38.5954,24700.0
2015-05-01 11:10:00,46.66,46.67,46.63,46.64,31300.0,38.5871,38.5954,38.5623,38.5706,31300.0
2015-05-01 11:15:00,46.63,46.64,46.6,46.63,38200.0,38.5623,38.5706,38.5375,38.5623,38200.0
2015-05-01 11:20:00,46.63,46.65,46.56,46.57,31200.0,38.5623,38.5789,38.5044,38.5127,31200.0
2015-05-01 11:25:00,46.57,46.65,46.57,46.63,25700.0,38.5127,38.5789,38.5127,38.5623,25700.0
2015-05-01 11:30:00,46.64,46.69,46.61,46.62,49200.0,38.5706,38.612,38.5458,38.5541,49200.0
2015-05-01 11:35:00,46.62,46.62,46.56,46.56,37800.0,38.5541,38.5541,38.5044,38.5044,37800.0
2015-05-01 11:40:00,46.55,46.58,46.53,46.54,28700.0,38.4962,38.521,38.4796,38.4879,28700.0
2015-05-01 11:45:00,46.55,46.55,46.43,46.44,35400.0,38.4962,38.4962,38.3969,38.4052,35400.0
2015-05-01 11:50:00,46.43,46.45,46.4,46.44,56300.0,38.3969,38.4135,38.3721,38.4052,56300.0
2015-05-01 11:55:00,46.44,46.52,46.43,46.5,27500.0,38.4052,38.4714,38.3969,38.4548,27500.0
2015-05-01 12:00:00,46.49,46.49,46.42,46.46,21000.0,38.4466,38.4466,38.3887,38.4217,21000.0
2015-05-01 12:05:00,46.46,46.46,46.42,46.43,21700.0,38.4217,38.4217,38.3887,38.3969,21700.0
2015-05-01 12:10:00,46.43,46.48,46.43,46.47,24400.0,38.3969,38.4383,38.3969,38.43,24400.0
2015-05-01 12:15:00,46.47,46.5,46.46,46.5,21500.0,38.43,38.4548,38.4217,38.4548,21500.0
2015-05-01 12:20:00,46.5,46.54,46.48,46.54,25800.0,38.4548,38.4879,38.4383,38.4879,25800.0
2015-05-01 12:25:00,46.54,46.55,46.51,46.53,28600.0,38.4879,38.4962,38.4631,38.4796,28600.0
2015-05-01 12:30:00,46.53,46.55,46.52,46.54,25500.0,38.4796,38.4962,38.4714,38.4879,25500.0
2015-05-01 12:35:00,46.55,46.56,46.52,46.55,22300.0,38.4962,38.5044,38.4714,38.4962,22300.0
2015-05-01 12:40:00,46.54,46.55,46.52,46.53,19400.0,38.4879,38.4962,38.4714,38.4796,19400.0
2015-05-01 12:45:00,46.54,46.55,46.52,46.55,32400.0,38.4879,38.4962,38.4714,38.4962,32400.0
2015-05-01 12:50:00,46.55,46.59,46.55,46.59,17100.0,38.4962,38.5293,38.4962,38.5293,17100.0
2015-05-01 12:55:00,46.59,46.62,46.58,46.62,30700.0,38.5293,38.5541,38.521,38.5541,30700.0
2015-05-01 13:00:00,46.62,46.62,46.56,46.56,17200.0,38.5541,38.5541,38.5044,38.5044,17200.0
2015-05-01 13:05:00,46.57,46.58,46.53,46.55,27300.0,38.5127,38.521,38.4796,38.4962,27300.0
2015-05-01 13:10:00,46.56,46.56,46.52,46.55,12200.0,38.5044,38.5044,38.4714,38.4962,12200.0
2015-05-01 13:15:00,46.55,46.56,46.52,46.53,33200.0,38.4962,38.5044,38.4714,38.4796,33200.0
2015-05-01 13:20:00,46.54,46.55,46.48,46.48,29100.0,38.4879,38.4962,38.4383,38.4383,29100.0
2015-05-01 13:25:00,46.49,46.5,46.47,46.48,26200.0,38.4466,38.4548,38.43,38.4383,26200.0
2015-05-01 13:30:00,46.49,46.53,46.49,46.53,24000.0,38.4466,38.4796,38.4466,38.4796,24000.0
2015-05-01 13:35:00,46.53,46.54,46.51,46.54,20900.0,38.4796,38.4879,38.4631,38.4879,20900.0
2015-05-01 13:40:00,46.54,46.55,46.52,46.54,37200.0,38.4879,38.4962,38.4714,38.4879,37200.0
2015-05-01 13:45:00,46.54,46.56,46.53,46.55,26200.0,38.4879,38.5044,38.4796,38.4962,26200.0
2015-05-01 13:50:00,46.56,46.66,46.55,46.64,64100.0,38.5044,38.5871,38.4962,38.5706,64100.0
2015-05-01 13:55:00,46.64,46.64,46.62,46.62,40300.0,38.5706,38.5706,38.5541,38.5541,40300.0
2015-05-01 14:00:00,46.63,46.67,46.63,46.65,26600.0,38.5623,38.5954,38.5623,38.5789,26600.0
2015-05-01 14:05:00,46.66,46.68,46.63,46.65,32900.0,38.5871,38.6037,38.5623,38.5789,32900.0
2015-05-01 14:10:00,46.66,46.69,46.65,46.67,54400.0,38.5871,38.612,38.5789,38.5954,54400.0
2015-05-01 14:15:00,46.66,46.69,46.65,46.69,35200.0,38.5871,38.612,38.5789,38.612,35200.0
2015-05-01 14:20:00,46.69,46.69,46.64,46.66,17000.0,38.612,38.612,38.5706,38.5871,17000.0
2015-05-01 14:25:00,46.66,46.7,46.65,46.7,20700.0,38.5871,38.6202,38.5789,38.6202,20700.0
2015-05-01 14:30:00,46.7,46.7,46.64,46.64,28000.0,38.6202,38.6202,38.5706,38.5706,28000.0
2015-05-01 14:35:00,46.65,46.67,46.64,46.66,14200.0,38.5789,38.5954,38.5706,38.5871,14200.0
2015-05-01 14:40:00,46.65,46.66,46.63,46.64,22500.0,38.5789,38.5871,38.5623,38.5706,22500.0
2015-05-01 14:45:00,46.64,46.66,46.63,46.66,16000.0,38.5706,38.5871,38.5623,38.5871,16000.0
2015-05-01 14:50:00,46.65,46.66,46.58,46.58,30600.0,38.5789,38.5871,38.521,38.521,30600.0
2015-05-01 14:55:00,46.58,46.6,46.56,46.59,22400.0,38.521,38.5375,38.5044,38.5293,22400.0
2015-05-01 15:00:00,46.59,46.62,46.57,46.6,23600.0,38.5293,38.5541,38.5127,38.5375,23600.0
2015-05-01 15:05:00,46.59,46.62,46.58,46.6,25900.0,38.5293,38.5541,38.521,38.5375,25900.0
2015-05-01 15:10:00,46.59,46.62,46.58,46.62,34200.0,38.5293,38.5541,38.521,38.5541,34200.0
2015-05-01 15:15:00,46.61,46.64,46.61,46.62,22800.0,38.5458,38.5706,38.5458,38.5541,22800.0
2015-05-01 15:20:00,46.62,46.65,46.57,46.59,24500.0,38.5541,38.5789,38.5127,38.5293,24500.0
2015-05-01 15:25:00,46.59,46.61,46.55,46.58,41700.0,38.5293,38.5458,38.4962,38.521,41700.0
2015-05-01 15:30:00,46.58,46.63,46.58,46.63,52800.0,38.521,38.5623,38.521,38.5623,52800.0
2015-05-01 15:35:00,46.62,46.65,46.61,46.62,47000.0,38.5541,38.5789,38.5458,38.5541,47000.0
2015-05-01 15:40:00,46.61,46.66,46.61,46.62,48500.0,38.5458,38.5871,38.5458,38.5541,48500.0
2015-05-01 15:45:00,46.61,46.65,46.61,46.65,40800.0,38.5458,38.5789,38.5458,38.5789,40800.0
2015-05-01 15:50:00,46.64,46.67,46.63,46.67,126600.0,38.5706,38.5954,38.5623,38.5954,126600.0
2015-05-01 15:55:00,46.66,46.73,46.66,46.68,192200.0,38.5871,38.645,38.5871,38.6037,192200.0
2015-05-04 09:30:00,46.78,46.94,46.78,46.91,101800.0,38.6864,38.8187,38.6864,38.7939,101800.0
2015-05-04 09:35:00,46.89,46.99,46.89,46.97,30800.0,38.7773,38.86,38.7773,38.8435,30800.0
2015-05-04 09:40:00,46.98,47.01,46.9,46.93,33300.0,38.8518,38.8766,38.7856,38.8104,33300.0
2015-05-04 09:45:00,46.92,46.93,46.85,46.93,34800.0,38.8022,38.8104,38.7443,38.8104,34800.0
2015-05-04 09:50:00,46.92,47.12,46.92,47.09,74700.0,38.8022,38.9676,38.8022,38.9427,74700.0
2015-05-04 09:55:00,47.1,47.19,47.1,47.13,33600.0,38.951,39.0254,38.951,38.9758,33600.0
2015-05-04 10:00:00,47.13,47.22,47.09,47.19,33400.0,38.9758,39.0503,38.9427,39.0254,33400.0
2015-05-04 10:05:00,47.2,47.22,47.16,47.17,37300.0,39.0337,39.0503,39.0006,39.0089,37300.0
2015-05-04 10:10:00,47.16,47.18,47.11,47.16,30100.0,39.0006,39.0172,38.9593,39.0006,30100.0
2015-05-04 10:15:00,47.15,47.15,47.07,47.1,32700.0,38.9924,38.9924,38.9262,38.951,32700.0
2015-05-04 10:20:00,47.1,47.14,47.08,47.13,28800.0,38.951,38.9841,38.9345,38.9758,28800.0
2015-05-04 10:25:00,47.13,47.25,47.13,47.24,26800.0,38.9758,39.0751,38.9758,39.0668,26800.0
2015-05-04 10:30:00,47.25,47.33,47.21,47.32,82700.0,39.0751,39.1412,39.042,39.133,82700.0
2015-05-04 10:35:00,47.32,47.34,47.29,47.29,64300.0,39.133,39.1495,39.1081,39.1081,64300.0
2015-05-04 10:40:00,47.28,47.32,47.26,47.32,34500.0,39.0999,39.133,39.0833,39.133,34500.0
2015-05-04 10:45:00,47.32,47.33,47.21,47.22,77300.0,39.133,39.1412,39.042,39.0503,77300.0
2015-05-04 10:50:00,47.22,47.22,47.13,47.13,82600.0,39.0503,39.0503,38.9758,38.9758,82600.0
2015-05-04 10:55:00,47.13,47.15,47.09,47.11,29300.0,38.9758,38.9924,38.9427,38.9593,29300.0
2015-05-04 11:00:00,47.1,47.14,47.1,47.13,56000.0,38.951,38.9841,38.951,38.9758,56000.0
2015-05-04 11:05:00,47.13,47.14,47.04,47.05,22100.0,38.9758,38.9841,38.9014,38.9097,22100.0
2015-05-04 11:10:00,47.04,47.07,47.01,47.04,36300.0,38.9014,38.9262,38.8766,38.9014,36300.0
2015-05-04 11:15:00,47.04,47.07,47.01,47.04,24100.0,38.9014,38.9262,38.8766,38.9014,24100.0
2015-05-04 11:20:00,47.04,47.07,47.03,47.05,31800.0,38.9014,38.9262,38.8931,38.9097,31800.0
2015-05-04 11:25:00,47.05,47.09,47.05,47.08,40600.0,38.9097,38.9427,38.9097,38.9345,40600.0
2015-05-04 11:30:00,47.08,47.08,47.05,47.07,24500.0,38.9345,38.9345,38.9097,38.9262,24500.0
2015-05-04 11:35:00,47.07,47.12,47.05,47.12,33200.0,38.9262,38.9676,38.9097,38.9676,33200.0
2015-05-04 11:40:00,47.12,47.13,47.1,47.13,38900.0,38.9676,38.9758,38.951,38.9758,38900.0
2015-05-04 11:45:00,47.13,47.17,47.11,47.17,28100.0,38.9758,39.0089,38.9593,39.0089,28100.0
2015-05-04 11:50:00,47.17,47.18,47.09,47.14,24500.0,39.0089,39.0172,38.9427,38.9841,24500.0
2015-05-04 11:55:00,47.14,47.17,47.13,47.16,18000.0,38.9841,39.0089,38.9758,39.0006,18000.0
2015-05-04 12:00:00,47.15,47.17,47.11,47.14,24700.0,38.9924,39.0089,38.9593,38.9841,24700.0
2015-05-04 12:05:00,47.13,47.19,47.13,47.17,18400.0,38.9758,39.0254,38.9758,39.0089,18400.0
2015-05-04 12:10:00,47.18,47.23,47.15,47.16,25800.0,39.0172,39.0585,38.9924,39.0006,25800.0
2015-05-04 12:15:00,47.17,47.24,47.16,47.23,45400.0,39.0089,39.0668,39.0006,39.0585,45400.0
2015-05-04 12:20:00,47.23,47.23,47.16,47.2,49100.0,39.0585,39.0585,39.0006,39.0337,49100.0
2015-05-04 12:25:00,47.21,47.26,47.19,47.26,26700.0,39.042,39.0833,39.0254,39.0833,26700.0
2015-05-04 12:30:00,47.25,47.25,47.18,47.23,22200.0,39.0751,39.0751,39.0172,39.0585,22200.0
2015-05-04 12:35:00,47.22,47.23,47.18,47.19,18500.0,39.0503,39.0585,39.0172,39.0254,18500.0
2015-05-04 12:40:00,47.18,47.21,47.15,47.2,25600.0,39.0172,39.042,38.9924,39.0337,25600.0
2015-05-04 12:45:00,47.2,47.23,47.18,47.19,16000.0,39.0337,39.0585,39.0172,39.0254,16000.0
2015-05-04 12:50:00,47.19,47.22,47.19,47.2,13200.0,39.0254,39.0503,39.0254,39.0337,13200.0
2015-05-04 12:55:00,47.2,47.21,47.16,47.16,17800.0,39.0337,39.042,39.0006,39.0006,17800.0
2015-05-04 13:00:00,47.16,47.16,47.13,47.14,20300.0,39.0006,39.0006,38.9758,38.9841,20300.0
2015-05-04 13:05:00,47.13,47.13,47.05,47.07,28400.0,38.9758,38.9758,38.9097,38.9262,28400.0
2015-05-04 13:10:00,47.07,47.12,47.06,47.1,41800.0,38.9262,38.9676,38.9179,38.951,41800.0
2015-05-04 13:15:00,47.1,47.11,47.07,47.09,26700.0,38.951,38.9593,38.9262,38.9427,26700.0
2015-05-04 13:20:00,47.09,47.11,47.03,47.06,22300.0,38.9427,38.9593,38.8931,38.9179,22300.0
2015-05-04 13:25:00,47.06,47.1,47.06,47.07,16500.0,38.9179,38.951,38.9179,38.9262,16500.0
2015-05-04 13:30:00,47.07,47.09,47.05,47.08,9300.0,38.9262,38.9427,38.9097,38.9345,9300.0
2015-05-04 13:35:00,47.08,47.11,47.06,47.11,13600.0,38.9345,38.9593,38.9179,38.9593,13600.0
2015-05-04 13:40:00,47.11,47.12,47.08,47.11,16900.0,38.9593,38.9676,38.9345,38.9593,16900.0
2015-05-04 13:45:00,47.11,47.11,47.06,47.07,18900.0,38.9593,38.9593,38.9179,38.9262,18900.0
2015-05-04 13:50:00,47.06,47.1,47.05,47.05,12900.0,38.9179,38.951,38.9097,38.9097,12900.0
2015-05-04 13:55:00,47.06,47.11,47.05,47.11,16000.0,38.9179,38.9593,38.9097,38.9593,16000.0
2015-05-04 14:00:00,47.11,47.12,47.06,47.08,23600.0,38.9593,38.9676,38.9179,38.9345,23600.0
2015-05-04 14:05:00,47.08,47.11,47.05,47.09,18200.0,38.9345,38.9593,38.9097,38.9427,18200.0
2015-05-04 14:10:00,47.1,47.11,47.06,47.06,23000.0,38.951,38.9593,38.9179,38.9179,23000.0
2015-05-04 14:15:00,47.07,47.13,47.05,47.11,30300.0,38.9262,38.9758,38.9097,38.9593,30300.0
2015-05-04 14:20:00,47.11,47.12,47.06,47.09,26200.0,38.9593,38.9676,38.9179,38.9427,26200.0
2015-05-04 14:25:00,47.08,47.12,47.08,47.1,26600.0,38.9345,38.9676,38.9345,38.951,26600.0
2015-05-04 14:30:00,47.11,47.14,47.09,47.1,24900.0,38.9593,38.9841,38.9427,38.951,24900.0
2015-05-04 14:35:00,47.11,47.13,47.09,47.1,38800.0,38.9593,38.9758,38.9427,38.951,38800.0
2015-05-04 14:40:00,47.1,47.13,47.07,47.08,20800.0,38.951,38.9758,38.9262,38.9345,20800.0
2015-05-04 14:45:00,47.07,47.07,47.03,47.05,24500.0,38.9262,38.9262,38.8931,38.9097,24500.0
2015-05-04 14:50:00,47.06,47.08,47.03,47.07,19700.0,38.9179,38.9345,38.8931,38.9262,19700.0
2015-05-04 14:55:00,47.06,47.09,47.06,47.07,16100.0,38.9179,38.9427,38.9179,38.9262,16100.0
2015-05-04 15:00:00,47.06,47.07,47.03,47.05,24300.0,38.9179,38.9262,38.8931,38.9097,24300.0
2015-05-04 15:05:00,47.05,47.09,47.04,47.08,45800.0,38.9097,38.9427,38.9014,38.9345,45800.0
2015-05-04 15:10:00,47.07,47.09,47.06,47.08,30100.0,38.9262,38.9427,38.9179,38.9345,30100.0
2015-05-04 15:15:00,47.08,47.13,47.06,47.1,28500.0,38.9345,38.9758,38.9179,38.951,28500.0
2015-05-04 15:20:00,47.1,47.13,47.09,47.11,33700.0,38.951,38.9758,38.9427,38.9593,33700.0
2015-05-04 15:25:00,47.11,47.12,47.08,47.08,23900.0,38.9593,38.9676,38.9345,38.9345,23900.0
2015-05-04 15:30:00,47.08,47.13,47.06,47.08,55900.0,38.9345,38.9758,38.9179,38.9345,55900.0
2015-05-04 15:35:00,47.08,47.1,47.05,47.06,73500.0,38.9345,38.951,38.9097,38.9179,73500.0
2015-05-04 15:40:00,47.06,47.07,47.02,47.03,40600.0,38.9179,38.9262,38.8849,38.8931,40600.0
2015-05-04 15:45:00,47.03,47.05,47.01,47.01,34300.0,38.8931,38.9097,38.8766,38.8766,34300.0
2015-05-04 15:50:00,47.01,47.03,47.0,47.02,65300.0,38.8766,38.8931,38.8683,38.8849,65300.0
2015-05-04 15:55:00,47.02,47.03,47.0,47.01,121100.0,38.8849,38.8931,38.8683,38.8766,121100.0
2015-05-05 09:30:00,47.02,47.21,46.86,47.2,166800.0,38.8849,39.042,38.7525,39.0337,166800.0
2015-05-05 09:35:00,47.2,47.2,47.01,47.06,51500.0,39.0337,39.0337,38.8766,38.9179,51500.0
2015-05-05 09:40:00,47.06,47.15,46.99,47.14,47000.0,38.9179,38.9924,38.86,38.9841,47000.0
2015-05-05 09:45:00,47.13,47.16,47.02,47.06,68400.0,38.9758,39.0006,38.8849,38.9179,68400.0
2015-05-05 09:50:00,47.05,47.05,46.96,46.99,71000.0,38.9097,38.9097,38.8352,38.86,71000.0
2015-05-05 09:55:00,47.0,47.06,46.91,46.94,83100.0,38.8683,38.9179,38.7939,38.8187,83100.0
2015-05-05 10:00:00,46.95,46.95,46.84,46.85,24900.0,38.827,38.827,38.736,38.7443,24900.0
2015-05-05 10:05:00,46.83,46.92,46.81,46.92,21500.0,38.7277,38.8022,38.7112,38.8022,21500.0
2015-05-05 10:10:00,46.92,46.93,46.81,46.84,28700.0,38.8022,38.8104,38.7112,38.736,28700.0
2015-05-05 10:15:00,46.84,46.87,46.78,46.84,36700.0,38.736,38.7608,38.6864,38.736,36700.0
2015-05-05 10:20:00,46.83,46.98,46.81,46.92,47900.0,38.7277,38.8518,38.7112,38.8022,47900.0
2015-05-05 10:25:00,46.93,46.97,46.9,46.91,19300.0,38.8104,38.8435,38.7856,38.7939,19300.0
2015-05-05 10:30:00,46.91,46.95,46.89,46.93,37300.0,38.7939,38.827,38.7773,38.8104,37300.0
2015-05-05 10:35:00,46.92,46.99,46.9,46.93,58800.0,38.8022,38.86,38.7856,38.8104,58800.0
2015-05-05 10:40:00,46.93,46.96,46.88,46.95,17300.0,38.8104,38.8352,38.7691,38.827,17300.0
2015-05-05 10:45:00,46.94,47.01,46.92,46.99,38600.0,38.8187,38.8766,38.8022,38.86,38600.0
2015-05-05 10:50:00,46.99,47.01,46.87,46.88,52800.0,38.86,38.8766,38.7608,38.7691,52800.0
2015-05-05 10:55:00,46.88,46.92,46.86,46.86,18400.0,38.7691,38.8022,38.7525,38.7525,18400.0
2015-05-05 11:00:00,46.86,46.86,46.8,46.86,68500.0,38.7525,38.7525,38.7029,38.7525,68500.0
2015-05-05 11:05:00,46.85,46.85,46.78,46.83,70100.0,38.7443,38.7443,38.6864,38.7277,70100.0
2015-05-05 11:10:00,46.82,46.87,46.78,46.85,60100.0,38.7195,38.7608,38.6864,38.7443,60100.0
2015-05-05 11:15:00,46.85,46.88,46.82,46.85,50300.0,38.7443,38.7691,38.7195,38.7443,50300.0
2015-05-05 11:20:00,46.85,46.86,46.8,46.82,71200.0,38.7443,38.7525,38.7029,38.7195,71200.0
2015-05-05 11:25:00,46.83,46.83,46.78,46.81,49500.0,38.7277,38.7277,38.6864,38.7112,49500.0
2015-05-05 11:30:00,46.81,46.84,46.78,46.82,43400.0,38.7112,38.736,38.6864,38.7195,43400.0
2015-05-05 11:35:00,46.82,46.84,46.8,46.84,43600.0,38.7195,38.736,38.7029,38.736,43600.0
2015-05-05 11:40:00,46.84,46.92,46.84,46.92,17900.0,38.736,38.8022,38.736,38.8022,17900.0
2015-05-05 11:45:00,46.92,46.93,46.87,46.91,26200.0,38.8022,38.8104,38.7608,38.7939,26200.0
2015-05-05 11:50:00,46.91,46.92,46.86,46.87,33300.0,38.7939,38.8022,38.7525,38.7608,33300.0
2015-05-05 11:55:00,46.87,46.93,46.84,46.92,75100.0,38.7608,38.8104,38.736,38.8022,75100.0
2015-05-05 12:00:00,46.91,46.96,46.91,46.91,23300.0,38.7939,38.8352,38.7939,38.7939,23300.0
2015-05-05 12:05:00,46.92,46.93,46.88,46.92,28600.0,38.8022,38.8104,38.7691,38.8022,28600.0
2015-05-05 12:10:00,46.91,46.92,46.87,46.92,41500.0,38.7939,38.8022,38.7608,38.8022,41500.0
2015-05-05 12:15:00,46.91,46.97,46.91,46.95,21100.0,38.7939,38.8435,38.7939,38.827,21100.0
2015-05-05 12:20:00,46.95,46.96,46.91,46.92,12400.0,38.827,38.8352,38.7939,38.8022,12400.0
2015-05-05 12:25:00,46.91,46.95,46.91,46.95,46200.0,38.7939,38.827,38.7939,38.827,46200.0
2015-05-05 12:30:00,46.94,46.98,46.92,46.97,18400.0,38.8187,38.8518,38.8022,38.8435,18400.0
2015-05-05 12:35:00,46.97,46.98,46.94,46.95,12000.0,38.8435,38.8518,38.8187,38.827,12000.0
2015-05-05 12:40:00,46.95,46.96,46.9,46.93,27000.0,38.827,38.8352,38.7856,38.8104,27000.0
2015-05-05 12:45:00,46.94,46.98,46.93,46.96,26600.0,38.8187,38.8518,38.8104,38.8352,26600.0
2015-05-05 12:50:00,46.96,46.97,46.9,46.94,25500.0,38.8352,38.8435,38.7856,38.8187,25500.0
2015-05-05 12:55:00,46.93,46.94,46.89,46.92,24300.0,38.8104,38.8187,38.7773,38.8022,24300.0
2015-05-05 13:00:00,46.92,46.94,46.89,46.91,60300.0,38.8022,38.8187,38.7773,38.7939,60300.0
2015-05-05 13:05:00,46.9,46.94,46.89,46.91,60500.0,38.7856,38.8187,38.7773,38.7939,60500.0
2015-05-05 13:10:00,46.91,46.92,46.87,46.88,64500.0,38.7939,38.8022,38.7608,38.7691,64500.0
2015-05-05 13:15:00,46.87,46.88,46.84,46.86,37600.0,38.7608,38.7691,38.736,38.7525,37600.0
2015-05-05 13:20:00,46.86,46.89,46.84,46.88,64900.0,38.7525,38.7773,38.736,38.7691,64900.0
2015-05-05 13:25:00,46.88,46.91,46.85,46.91,34600.0,38.7691,38.7939,38.7443,38.7939,34600.0
2015-05-05 13:30:00,46.9,46.91,46.89,46.9,44200.0,38.7856,38.7939,38.7773,38.7856,44200.0
2015-05-05 13:35:00,46.9,46.96,46.89,46.95,29900.0,38.7856,38.8352,38.7773,38.827,29900.0
2015-05-05 13:40:00,46.96,46.96,46.89,46.89,88200.0,38.8352,38.8352,38.7773,38.7773,88200.0
2015-05-05 13:45:00,46.9,46.91,46.86,46.86,78200.0,38.7856,38.7939,38.7525,38.7525,78200.0
2015-05-05 13:50:00,46.86,46.9,46.84,46.89,35300.0,38.7525,38.7856,38.736,38.7773,35300.0
2015-05-05 13:55:00,46.88,46.91,46.86,46.9,26400.0,38.7691,38.7939,38.7525,38.7856,26400.0
2015-05-05 14:00:00,46.9,46.91,46.84,46.91,42600.0,38.7856,38.7939,38.736,38.7939,42600.0
2015-05-05 14:05:00,46.91,46.93,46.88,46.91,34400.0,38.7939,38.8104,38.7691,38.7939,34400.0
2015-05-05 14:10:00,46.92,46.95,46.91,46.93,18900.0,38.8022,38.827,38.7939,38.8104,18900.0
2015-05-05 14:15:00,46.93,46.94,46.9,46.91,17300.0,38.8104,38.8187,38.7856,38.7939,17300.0
2015-05-05 14:20:00,46.92,46.94,46.9,46.92,23100.0,38.8022,38.8187,38.7856,38.8022,23100.0
2015-05-05 14:25:00,46.91,46.92,46.89,46.91,65900.0,38.7939,38.8022,38.7773,38.7939,65900.0
2015-05-05 14:30:00,46.91,46.95,46.89,46.95,21900.0,38.7939,38.827,38.7773,38.827,21900.0
2015-05-05 14:35:00,46.94,46.97,46.91,46.91,18700.0,38.8187,38.8435,38.7939,38.7939,18700.0
2015-05-05 14:40:00,46.9,46.91,46.83,46.84,27600.0,38.7856,38.7939,38.7277,38.736,27600.0
2015-05-05 14:45:00,46.84,46.88,46.83,46.84,35200.0,38.736,38.7691,38.7277,38.736,35200.0
2015-05-05 14:50:00,46.84,46.84,46.78,46.78,41800.0,38.736,38.736,38.6864,38.6864,41800.0
2015-05-05 14:55:00,46.78,46.83,46.78,46.81,27400.0,38.6864,38.7277,38.6864,38.7112,27400.0
2015-05-05 15:00:00,46.81,46.88,46.81,46.88,91400.0,38.7112,38.7691,38.7112,38.7691,91400.0
2015-05-05 15:05:00,46.88,46.89,46.83,46.84,55200.0,38.7691,38.7773,38.7277,38.736,55200.0
2015-05-05 15:10:00,46.83,46.87,46.82,46.86,34900.0,38.7277,38.7608,38.7195,38.7525,34900.0
2015-05-05 15:15:00,46.85,46.89,46.84,46.86,89400.0,38.7443,38.7773,38.736,38.7525,89400.0
2015-05-05 15:20:00,46.86,46.88,46.84,46.88,84700.0,38.7525,38.7691,38.736,38.7691,84700.0
2015-05-05 15:25:00,46.88,46.95,46.87,46.94,54200.0,38.7691,38.827,38.7608,38.8187,54200.0
2015-05-05 15:30:00,46.94,46.97,46.92,46.95,67400.0,38.8187,38.8435,38.8022,38.827,67400.0
2015-05-05 15:35:00,46.95,46.96,46.92,46.94,34600.0,38.827,38.8352,38.8022,38.8187,34600.0
2015-05-05 15:40:00,46.94,46.94,46.89,46.92,36100.0,38.8187,38.8187,38.7773,38.8022,36100.0
2015-05-05 15:45:00,46.92,46.93,46.85,46.87,79400.0,38.8022,38.8104,38.7443,38.7608,79400.0
2015-05-05 15:50:00,46.86,46.87,46.81,46.83,74400.0,38.7525,38.7608,38.7112,38.7277,74400.0
2015-05-05 15:55:00,46.83,46.87,46.82,46.84,242200.0,38.7277,38.7608,38.7195,38.736,242200.0
2015-05-06 09:30:00,46.85,46.98,46.76,46.78,124200.0,38.7443,38.8518,38.6698,38.6864,124200.0
2015-05-06 09:35:00,46.79,46.79,46.64,46.7,28800.0,38.6947,38.6947,38.5706,38.6202,28800.0
2015-05-06 09:40:00,46.7,46.72,46.63,46.63,31500.0,38.6202,38.6368,38.5623,38.5623,31500.0
2015-05-06 09:45:00,46.64,46.71,46.61,46.7,43600.0,38.5706,38.6285,38.5458,38.6202,43600.0
2015-05-06 09:50:00,46.71,46.74,46.59,46.59,139200.0,38.6285,38.6533,38.5293,38.5293,139200.0
2015-05-06 09:55:00,46.59,46.76,46.58,46.72,27100.0,38.5293,38.6698,38.521,38.6368,27100.0
2015-05-06 10:00:00,46.72,46.73,46.6,46.68,59600.0,38.6368,38.645,38.5375,38.6037,59600.0
2015-05-06 10:05:00,46.67,46.68,46.48,46.5,61300.0,38.5954,38.6037,38.4383,38.4548,61300.0
2015-05-06 10:10:00,46.5,46.56,46.45,46.54,86500.0,38.4548,38.5044,38.4135,38.4879,86500.0
2015-05-06 10:15:00,46.55,46.59,46.52,46.57,31400.0,38.4962,38.5293,38.4714,38.5127,31400.0
2015-05-06 10:20:00,46.56,46.62,46.56,46.56,15500.0,38.5044,38.5541,38.5044,38.5044,15500.0
2015-05-06 10:25:00,46.56,46.59,46.55,46.56,51400.0,38.5044,38.5293,38.4962,38.5044,51400.0
2015-05-06 10:30:00,46.56,46.58,46.51,46.52,32300.0,38.5044,38.521,38.4631,38.4714,32300.0
2015-05-06 10:35:00,46.52,46.52,46.46,46.51,47800.0,38.4714,38.4714,38.4217,38.4631,47800.0
2015-05-06 10:40:00,46.52,46.63,46.52,46.57,21400.0,38.4714,38.5623,38.4714,38.5127,21400.0
2015-05-06 10:45:00,46.57,46.7,46.56,46.68,20500.0,38.5127,38.6202,38.5044,38.6037,20500.0
2015-05-06 10:50:00,46.67,46.69,46.65,46.68,19300.0,38.5954,38.612,38.5789,38.6037,19300.0
2015-05-06 10:55:00,46.69,46.71,46.64,46.7,49400.0,38.612,38.6285,38.5706,38.6202,49400.0
2015-05-06 11:00:00,46.71,46.78,46.69,46.76,26100.0,38.6285,38.6864,38.612,38.6698,26100.0
2015-05-06 11:05:00,46.76,46.76,46.62,46.63,22700.0,38.6698,38.6698,38.5541,38.5623,22700.0
2015-05-06 11:10:00,46.64,46.64,46.53,46.54,34000.0,38.5706,38.5706,38.4796,38.4879,34000.0
2015-05-06 11:15:00,46.54,46.6,46.53,46.57,30100.0,38.4879,38.5375,38.4796,38.5127,30100.0
2015-05-06 11:20:00,46.57,46.58,46.52,46.56,34600.0,38.5127,38.521,38.4714,38.5044,34600.0
2015-05-06 11:25:00,46.56,46.6,46.55,46.59,17800.0,38.5044,38.5375,38.4962,38.5293,17800.0
2015-05-06 11:30:00,46.59,46.65,46.59,46.64,18100.0,38.5293,38.5789,38.5293,38.5706,18100.0
2015-05-06 11:35:00,46.64,46.66,46.58,46.6,123100.0,38.5706,38.5871,38.521,38.5375,123100.0
2015-05-06 11:40:00,46.6,46.75,46.59,46.75,30100.0,38.5375,38.6616,38.5293,38.6616,30100.0
2015-05-06 11:45:00,46.75,46.79,46.71,46.74,40200.0,38.6616,38.6947,38.6285,38.6533,40200.0
2015-05-06 11:50:00,46.74,46.8,46.73,46.8,27500.0,38.6533,38.7029,38.645,38.7029,27500.0
2015-05-06 11:55:00,46.79,46.81,46.77,46.8,43800.0,38.6947,38.7112,38.6781,38.7029,43800.0
2015-05-06 12:00:00,46.8,46.81,46.68,46.68,27800.0,38.7029,38.7112,38.6037,38.6037,27800.0
2015-05-06 12:05:00,46.68,46.7,46.63,46.66,21800.0,38.6037,38.6202,38.5623,38.5871,21800.0
2015-05-06 12:10:00,46.66,46.66,46.62,46.63,18700.0,38.5871,38.5871,38.5541,38.5623,18700.0
2015-05-06 12:15:00,46.63,46.65,46.61,46.65,15900.0,38.5623,38.5789,38.5458,38.5789,15900.0
2015-05-06 12:20:00,46.65,46.68,46.65,46.68,11300.0,38.5789,38.6037,38.5789,38.6037,11300.0
2015-05-06 12:25:00,46.66,46.67,46.62,46.63,15800.0,38.5871,38.5954,38.5541,38.5623,15800.0
2015-05-06 12:30:00,46.62,46.66,46.59,46.66,24600.0,38.5541,38.5871,38.5293,38.5871,24600.0
2015-05-06 12:35:00,46.66,46.71,46.66,46.68,18300.0,38.5871,38.6285,38.5871,38.6037,18300.0
2015-05-06 12:40:00,46.68,46.68,46.57,46.57,24200.0,38.6037,38.6037,38.5127,38.5127,24200.0
2015-05-06 12:45:00,46.56,46.61,46.55,46.61,18500.0,38.5044,38.5458,38.4962,38.5458,18500.0
2015-05-06 12:50:00,46.61,46.61,46.51,46.51,17800.0,38.5458,38.5458,38.4631,38.4631,17800.0
2015-05-06 12:55:00,46.51,46.6,46.51,46.57,32800.0,38.4631,38.5375,38.4631,38.5127,32800.0
2015-05-06 13:00:00,46.56,46.57,46.5,46.5,22400.0,38.5044,38.5127,38.4548,38.4548,22400.0
2015-05-06 13:05:00,46.5,46.57,46.5,46.53,20700.0,38.4548,38.5127,38.4548,38.4796,20700.0
2015-05-06 13:10:00,46.53,46.56,46.5,46.54,28700.0,38.4796,38.5044,38.4548,38.4879,28700.0
2015-05-06 13:15:00,46.55,46.56,46.5,46.53,35200.0,38.4962,38.5044,38.4548,38.4796,35200.0
2015-05-06 13:20:00,46.52,46.6,46.51,46.58,37700.0,38.4714,38.5375,38.4631,38.521,37700.0
2015-05-06 13:25:00,46.58,46.59,46.53,46.55,18400.0,38.521,38.5293,38.4796,38.4962,18400.0
2015-05-06 13:30:00,46.54,46.55,46.48,46.5,27100.0,38.4879,38.4962,38.4383,38.4548,27100.0
2015-05-06 13:35:00,46.5,46.5,46.45,46.48,21000.0,38.4548,38.4548,38.4135,38.4383,21000.0
2015-05-06 13:40:00,46.48,46.49,46.43,46.45,20300.0,38.4383,38.4466,38.3969,38.4135,20300.0
2015-05-06 13:45:00,46.44,46.45,46.38,46.41,26000.0,38.4052,38.4135,38.3556,38.3804,26000.0
2015-05-06 13:50:00,46.41,46.42,46.35,46.38,29400.0,38.3804,38.3887,38.3308,38.3556,29400.0
2015-05-06 13:55:00,46.38,46.42,46.38,46.39,14400.0,38.3556,38.3887,38.3556,38.3639,14400.0
2015-05-06 14:00:00,46.39,46.43,46.37,46.39,29700.0,38.3639,38.3969,38.3473,38.3639,29700.0
2015-05-06 14:05:00,46.39,46.44,46.39,46.41,15600.0,38.3639,38.4052,38.3639,38.3804,15600.0
2015-05-06 14:10:00,46.4,46.4,46.34,46.34,25400.0,38.3721,38.3721,38.3225,38.3225,25400.0
2015-05-06 14:15:00,46.34,46.4,46.33,46.4,15600.0,38.3225,38.3721,38.3142,38.3721,15600.0
2015-05-06 14:20:00,46.39,46.39,46.32,46.34,23500.0,38.3639,38.3639,38.306,38.3225,23500.0
2015-05-06 14:25:00,46.34,46.36,46.3,46.34,27100.0,38.3225,38.339,38.2894,38.3225,27100.0
2015-05-06 14:30:00,46.34,46.35,46.29,46.3,27300.0,38.3225,38.3308,38.2812,38.2894,27300.0
2015-05-06 14:35:00,46.31,46.31,46.26,46.28,52800.0,38.2977,38.2977,38.2563,38.2729,52800.0
2015-05-06 14:40:00,46.27,46.28,46.23,46.25,57700.0,38.2646,38.2729,38.2315,38.2481,57700.0
2015-05-06 14:45:00,46.24,46.31,46.23,46.31,43300.0,38.2398,38.2977,38.2315,38.2977,43300.0
2015-05-06 14:50:00,46.3,46.36,46.28,46.35,37600.0,38.2894,38.339,38.2729,38.3308,37600.0
2015-05-06 14:55:00,46.35,46.4,46.34,46.4,60000.0,38.3308,38.3721,38.3225,38.3721,60000.0
2015-05-06 15:00:00,46.4,46.43,46.39,46.42,67200.0,38.3721,38.3969,38.3639,38.3887,67200.0
2015-05-06 15:05:00,46.42,46.47,46.41,46.47,44100.0,38.3887,38.43,38.3804,38.43,44100.0
2015-05-06 15:10:00,46.47,46.47,46.39,46.41,46700.0,38.43,38.43,38.3639,38.3804,46700.0
2015-05-06 15:15:00,46.4,46.42,46.34,46.36,29700.0,38.3721,38.3887,38.3225,38.339,29700.0
2015-05-06 15:20:00,46.36,46.43,46.36,46.43,30900.0,38.339,38.3969,38.339,38.3969,30900.0
2015-05-06 15:25:00,46.43,46.45,46.39,46.45,53700.0,38.3969,38.4135,38.3639,38.4135,53700.0
2015-05-06 15:30:00,46.44,46.46,46.39,46.39,65700.0,38.4052,38.4217,38.3639,38.3639,65700.0
2015-05-06 15:35:00,46.39,46.51,46.39,46.49,56700.0,38.3639,38.4631,38.3639,38.4466,56700.0
2015-05-06 15:40:00,46.48,46.51,46.43,46.45,58900.0,38.4383,38.4631,38.3969,38.4135,58900.0
2015-05-06 15:45:00,46.45,46.49,46.42,46.46,94800.0,38.4135,38.4466,38.3887,38.4217,94800.0
2015-05-06 15:50:00,46.47,46.47,46.43,46.43,76600.0,38.43,38.43,38.3969,38.3969,76600.0
2015-05-06 15:55:00,46.44,46.56,46.43,46.55,276200.0,38.4052,38.5044,38.3969,38.4962,276200.0
2015-05-07 09:30:00,46.44,46.65,46.43,46.56,108600.0,38.4052,38.5789,38.3969,38.5044,108600.0
2015-05-07 09:35:00,46.55,46.69,46.47,46.61,40000.0,38.4962,38.612,38.43,38.5458,40000.0
2015-05-07 09:40:00,46.61,46.72,46.6,46.62,26800.0,38.5458,38.6368,38.5375,38.5541,26800.0
2015-05-07 09:45:00,46.62,46.7,46.6,46.66,23300.0,38.5541,38.6202,38.5375,38.5871,23300.0
2015-05-07 09:50:00,46.65,46.66,46.55,46.56,28400.0,38.5789,38.5871,38.4962,38.5044,28400.0
2015-05-07 09:55:00,46.55,46.55,46.46,46.49,30900.0,38.4962,38.4962,38.4217,38.4466,30900.0
2015-05-07 10:00:00,46.5,46.6,46.45,46.6,63100.0,38.4548,38.5375,38.4135,38.5375,63100.0
2015-05-07 10:05:00,46.59,46.61,46.54,46.55,38900.0,38.5293,38.5458,38.4879,38.4962,38900.0
2015-05-07 10:10:00,46.54,46.59,46.52,46.55,144000.0,38.4879,38.5293,38.4714,38.4962,144000.0
2015-05-07 10:15:00,46.56,46.56,46.48,46.5,29200.0,38.5044,38.5044,38.4383,38.4548,29200.0
2015-05-07 10:20:00,46.51,46.53,46.47,46.48,26000.0,38.4631,38.4796,38.43,38.4383,26000.0
2015-05-07 10:25:00,46.49,46.53,46.42,46.45,31700.0,38.4466,38.4796,38.3887,38.4135,31700.0
2015-05-07 10:30:00,46.45,46.46,46.37,46.38,39600.0,38.4135,38.4217,38.3473,38.3556,39600.0
2015-05-07 10:35:00,46.39,46.44,46.38,46.43,22400.0,38.3639,38.4052,38.3556,38.3969,22400.0
2015-05-07 10:40:00,46.44,46.5,46.44,46.48,136200.0,38.4052,38.4548,38.4052,38.4383,136200.0
2015-05-07 10:45:00,46.49,46.5,46.44,46.46,34000.0,38.4466,38.4548,38.4052,38.4217,34000.0
2015-05-07 10:50:00,46.46,46.56,46.45,46.52,109200.0,38.4217,38.5044,38.4135,38.4714,109200.0
2015-05-07 10:55:00,46.52,46.53,46.48,46.49,20500.0,38.4714,38.4796,38.4383,38.4466,20500.0
2015-05-07 11:00:00,46.49,46.52,46.48,46.51,100500.0,38.4466,38.4714,38.4383,38.4631,100500.0
2015-05-07 11:05:00,46.52,46.52,46.48,46.5,79100.0,38.4714,38.4714,38.4383,38.4548,79100.0
2015-05-07 11:10:00,46.5,46.53,46.49,46.5,124300.0,38.4548,38.4796,38.4466,38.4548,124300.0
2015-05-07 11:15:00,46.49,46.53,46.48,46.53,33000.0,38.4466,38.4796,38.4383,38.4796,33000.0
2015-05-07 11:20:00,46.53,46.56,46.5,46.55,48400.0,38.4796,38.5044,38.4548,38.4962,48400.0
2015-05-07 11:25:00,46.55,46.62,46.5,46.56,116400.0,38.4962,38.5541,38.4548,38.5044,116400.0
2015-05-07 11:30:00,46.56,46.58,46.53,46.53,104100.0,38.5044,38.521,38.4796,38.4796,104100.0
2015-05-07 11:35:00,46.53,46.56,46.53,46.55,35100.0,38.4796,38.5044,38.4796,38.4962,35100.0
2015-05-07 11:40:00,46.55,46.58,46.54,46.54,68200.0,38.4962,38.521,38.4879,38.4879,68200.0
2015-05-07 11:45:00,46.54,46.56,46.5,46.52,20900.0,38.4879,38.5044,38.4548,38.4714,20900.0
2015-05-07 11:50:00,46.52,46.52,46.45,46.45,24600.0,38.4714,38.4714,38.4135,38.4135,24600.0
2015-05-07 11:55:00,46.45,46.47,46.43,46.46,33400.0,38.4135,38.43,38.3969,38.4217,33400.0
2015-05-07 12:00:00,46.45,46.47,46.43,46.47,29500.0,38.4135,38.43,38.3969,38.43,29500.0
2015-05-07 12:05:00,46.47,46.47,46.44,46.44,12700.0,38.43,38.43,38.4052,38.4052,12700.0
2015-05-07 12:10:00,46.44,46.5,46.44,46.49,24000.0,38.4052,38.4548,38.4052,38.4466,24000.0
2015-05-07 12:15:00,46.48,46.52,46.45,46.51,23100.0,38.4383,38.4714,38.4135,38.4631,23100.0
2015-05-07 12:20:00,46.51,46.56,46.51,46.56,15300.0,38.4631,38.5044,38.4631,38.5044,15300.0
2015-05-07 12:25:00,46.55,46.56,46.53,46.56,25900.0,38.4962,38.5044,38.4796,38.5044,25900.0
2015-05-07 12:30:00,46.56,46.61,46.56,46.59,38900.0,38.5044,38.5458,38.5044,38.5293,38900.0
2015-05-07 12:35:00,46.59,46.66,46.59,46.65,44500.0,38.5293,38.5871,38.5293,38.5789,44500.0
2015-05-07 12:40:00,46.65,46.7,46.64,46.7,33400.0,38.5789,38.6202,38.5706,38.6202,33400.0
2015-05-07 12:45:00,46.7,46.7,46.65,46.66,22100.0,38.6202,38.6202,38.5789,38.5871,22100.0
2015-05-07 12:50:00,46.65,46.66,46.63,46.63,18100.0,38.5789,38.5871,38.5623,38.5623,18100.0
2015-05-07 12:55:00,46.63,46.67,46.62,46.65,29700.0,38.5623,38.5954,38.5541,38.5789,29700.0
2015-05-07 13:00:00,46.66,46.7,46.65,46.66,50900.0,38.5871,38.6202,38.5789,38.5871,50900.0
2015-05-07 13:05:00,46.66,46.67,46.64,46.65,27900.0,38.5871,38.5954,38.5706,38.5789,27900.0
2015-05-07 13:10:00,46.65,46.67,46.65,46.66,29800.0,38.5789,38.5954,38.5789,38.5871,29800.0
2015-05-07 13:15:00,46.66,46.68,46.63,46.64,45900.0,38.5871,38.6037,38.5623,38.5706,45900.0
2015-05-07 13:20:00,46.64,46.64,46.56,46.58,38400.0,38.5706,38.5706,38.5044,38.521,38400.0
2015-05-07 13:25:00,46.59,46.62,46.57,46.59,17700.0,38.5293,38.5541,38.5127,38.5293,17700.0
2015-05-07 13:30:00,46.59,46.63,46.58,46.59,43700.0,38.5293,38.5623,38.521,38.5293,43700.0
2015-05-07 13:35:00,46.6,46.6,46.58,46.59,17000.0,38.5375,38.5375,38.521,38.5293,17000.0
2015-05-07 13:40:00,46.6,46.61,46.57,46.58,50100.0,38.5375,38.5458,38.5127,38.521,50100.0
2015-05-07 13:45:00,46.58,46.58,46.53,46.53,32000.0,38.521,38.521,38.4796,38.4796,32000.0
2015-05-07 13:50:00,46.54,46.55,46.51,46.52,18900.0,38.4879,38.4962,38.4631,38.4714,18900.0
2015-05-07 13:55:00,46.53,46.55,46.49,46.49,24800.0,38.4796,38.4962,38.4466,38.4466,24800.0
2015-05-07 14:00:00,46.5,46.52,46.48,46.49,35000.0,38.4548,38.4714,38.4383,38.4466,35000.0
2015-05-07 14:05:00,46.49,46.5,46.47,46.49,21800.0,38.4466,38.4548,38.43,38.4466,21800.0
2015-05-07 14:10:00,46.49,46.5,46.47,46.48,12300.0,38.4466,38.4548,38.43,38.4383,12300.0
2015-05-07 14:15:00,46.49,46.5,46.47,46.47,22300.0,38.4466,38.4548,38.43,38.43,22300.0
2015-05-07 14:20:00,46.47,46.49,46.46,46.48,22200.0,38.43,38.4466,38.4217,38.4383,22200.0
2015-05-07 14:25:00,46.48,46.51,46.48,46.5,32100.0,38.4383,38.4631,38.4383,38.4548,32100.0
2015-05-07 14:30:00,46.51,46.53,46.47,46.48,33600.0,38.4631,38.4796,38.43,38.4383,33600.0
2015-05-07 14:35:00,46.48,46.48,46.44,46.45,28900.0,38.4383,38.4383,38.4052,38.4135,28900.0
2015-05-07 14:40:00,46.45,46.46,46.42,46.43,25300.0,38.4135,38.4217,38.3887,38.3969,25300.0
2015-05-07 14:45:00,46.43,46.44,46.38,46.38,84300.0,38.3969,38.4052,38.3556,38.3556,84300.0
2015-05-07 14:50:00,46.38,46.4,46.37,46.4,34900.0,38.3556,38.3721,38.3473,38.3721,34900.0
2015-05-07 14:55:00,46.4,46.44,46.39,46.43,26000.0,38.3721,38.4052,38.3639,38.3969,26000.0
2015-05-07 15:00:00,46.43,46.47,46.42,46.47,26500.0,38.3969,38.43,38.3887,38.43,26500.0
2015-05-07 15:05:00,46.47,46.49,46.44,46.45,83700.0,38.43,38.4466,38.4052,38.4135,83700.0
2015-05-07 15:10:00,46.45,46.49,46.44,46.48,116200.0,38.4135,38.4466,38.4052,38.4383,116200.0
2015-05-07 15:15:00,46.49,46.54,46.48,46.52,121200.0,38.4466,38.4879,38.4383,38.4714,121200.0
2015-05-07 15:20:00,46.53,46.55,46.49,46.5,45300.0,38.4796,38.4962,38.4466,38.4548,45300.0
2015-05-07 15:25:00,46.5,46.51,46.47,46.51,46700.0,38.4548,38.4631,38.43,38.4631,46700.0
2015-05-07 15:30:00,46.5,46.53,46.48,46.51,38200.0,38.4548,38.4796,38.4383,38.4631,38200.0
2015-05-07 15:35:00,46.51,46.54,46.51,46.52,30200.0,38.4631,38.4879,38.4631,38.4714,30200.0
2015-05-07 15:40:00,46.52,46.53,46.46,46.46,82900.0,38.4714,38.4796,38.4217,38.4217,82900.0
2015-05-07 15:45:00,46.46,46.49,46.44,46.48,62400.0,38.4217,38.4466,38.4052,38.4383,62400.0
2015-05-07 15:50:00,46.49,46.55,46.48,46.55,78400.0,38.4466,38.4962,38.4383,38.4962,78400.0
2015-05-07 15:55:00,46.54,46.55,46.48,46.51,245600.0,38.4879,38.4962,38.4383,38.4631,245600.0
2015-05-08 09:30:00,47.1,47.48,47.03,47.45,188800.0,38.951,39.2653,38.8931,39.2405,188800.0
2015-05-08 09:35:00,47.46,47.61,47.41,47.53,68000.0,39.2487,39.3728,39.2074,39.3066,68000.0
2015-05-08 09:40:00,47.52,47.61,47.43,47.61,108000.0,39.2984,39.3728,39.2239,39.3728,108000.0
2015-05-08 09:45:00,47.62,47.64,47.56,47.57,65200.0,39.381,39.3976,39.3314,39.3397,65200.0
2015-05-08 09:50:00,47.58,47.58,47.42,47.43,74800.0,39.348,39.348,39.2157,39.2239,74800.0
2015-05-08 09:55:00,47.44,47.48,47.41,47.47,27300.0,39.2322,39.2653,39.2074,39.257,27300.0
2015-05-08 10:00:00,47.48,47.55,47.48,47.55,41300.0,39.2653,39.3232,39.2653,39.3232,41300.0
2015-05-08 10:05:00,47.55,47.56,47.5,47.54,37000.0,39.3232,39.3314,39.2818,39.3149,37000.0
2015-05-08 10:10:00,47.54,47.58,47.53,47.56,26400.0,39.3149,39.348,39.3066,39.3314,26400.0
2015-05-08 10:15:00,47.56,47.57,47.51,47.55,29900.0,39.3314,39.3397,39.2901,39.3232,29900.0
2015-05-08 10:20:00,47.56,47.58,47.54,47.57,32000.0,39.3314,39.348,39.3149,39.3397,32000.0
2015-05-08 10:25:00,47.56,47.67,47.56,47.67,104100.0,39.3314,39.4224,39.3314,39.4224,104100.0
2015-05-08 10:30:00,47.68,47.7,47.6,47.6,86700.0,39.4307,39.4472,39.3645,39.3645,86700.0
2015-05-08 10:35:00,47.6,47.64,47.6,47.64,31800.0,39.3645,39.3976,39.3645,39.3976,31800.0
2015-05-08 10:40:00,47.64,47.67,47.62,47.64,49500.0,39.3976,39.4224,39.381,39.3976,49500.0
2015-05-08 10:45:00,47.64,47.67,47.6,47.64,48200.0,39.3976,39.4224,39.3645,39.3976,48200.0
2015-05-08 10:50:00,47.65,47.68,47.62,47.68,83400.0,39.4059,39.4307,39.381,39.4307,83400.0
2015-05-08 10:55:00,47.67,47.68,47.59,47.62,42900.0,39.4224,39.4307,39.3562,39.381,42900.0
2015-05-08 11:00:00,47.62,47.65,47.59,47.6,54300.0,39.381,39.4059,39.3562,39.3645,54300.0
2015-05-08 11:05:00,47.61,47.62,47.58,47.6,26200.0,39.3728,39.381,39.348,39.3645,26200.0
2015-05-08 11:10:00,47.61,47.66,47.6,47.66,49300.0,39.3728,39.4141,39.3645,39.4141,49300.0
2015-05-08 11:15:00,47.66,47.7,47.63,47.65,59500.0,39.4141,39.4472,39.3893,39.4059,59500.0
2015-05-08 11:20:00,47.66,47.67,47.64,47.65,36800.0,39.4141,39.4224,39.3976,39.4059,36800.0
2015-05-08 11:25:00,47.65,47.66,47.58,47.6,29900.0,39.4059,39.4141,39.348,39.3645,29900.0
2015-05-08 11:30:00,47.6,47.7,47.59,47.68,66000.0,39.3645,39.4472,39.3562,39.4307,66000.0
2015-05-08 11:35:00,47.68,47.69,47.62,47.65,34500.0,39.4307,39.4389,39.381,39.4059,34500.0
2015-05-08 11:40:00,47.65,47.66,47.63,47.64,20600.0,39.4059,39.4141,39.3893,39.3976,20600.0
2015-05-08 11:45:00,47.64,47.68,47.63,47.68,31500.0,39.3976,39.4307,39.3893,39.4307,31500.0
2015-05-08 11:50:00,47.67,47.7,47.64,47.68,44000.0,39.4224,39.4472,39.3976,39.4307,44000.0
2015-05-08 11:55:00,47.68,47.7,47.64,47.68,26800.0,39.4307,39.4472,39.3976,39.4307,26800.0
2015-05-08 12:00:00,47.68,47.69,47.65,47.67,28400.0,39.4307,39.4389,39.4059,39.4224,28400.0
2015-05-08 12:05:00,47.67,47.68,47.65,47.66,26800.0,39.4224,39.4307,39.4059,39.4141,26800.0
2015-05-08 12:10:00,47.65,47.66,47.61,47.61,35100.0,39.4059,39.4141,39.3728,39.3728,35100.0
2015-05-08 12:15:00,47.61,47.64,47.6,47.64,24600.0,39.3728,39.3976,39.3645,39.3976,24600.0
2015-05-08 12:20:00,47.63,47.64,47.6,47.61,21300.0,39.3893,39.3976,39.3645,39.3728,21300.0
2015-05-08 12:25:00,47.61,47.61,47.59,47.6,12800.0,39.3728,39.3728,39.3562,39.3645,12800.0
2015-05-08 12:30:00,47.6,47.62,47.58,47.58,25500.0,39.3645,39.381,39.348,39.348,25500.0
2015-05-08 12:35:00,47.58,47.63,47.58,47.59,27000.0,39.348,39.3893,39.348,39.3562,27000.0
2015-05-08 12:40:00,47.58,47.6,47.57,47.57,14300.0,39.348,39.3645,39.3397,39.3397,14300.0
2015-05-08 12:45:00,47.57,47.59,47.55,47.58,15600.0,39.3397,39.3562,39.3232,39.348,15600.0
2015-05-08 12:50:00,47.58,47.6,47.55,47.57,39100.0,39.348,39.3645,39.3232,39.3397,39100.0
2015-05-08 12:55:00,47.57,47.6,47.56,47.58,31200.0,39.3397,39.3645,39.3314,39.348,31200.0
2015-05-08 13:00:00,47.58,47.59,47.57,47.58,16300.0,39.348,39.3562,39.3397,39.348,16300.0
2015-05-08 13:05:00,47.58,47.59,47.55,47.58,21900.0,39.348,39.3562,39.3232,39.348,21900.0
2015-05-08 13:10:00,47.57,47.61,47.55,47.57,34400.0,39.3397,39.3728,39.3232,39.3397,34400.0
2015-05-08 13:15:00,47.57,47.57,47.54,47.54,22200.0,39.3397,39.3397,39.3149,39.3149,22200.0
2015-05-08 13:20:00,47.55,47.56,47.52,47.53,32700.0,39.3232,39.3314,39.2984,39.3066,32700.0
2015-05-08 13:25:00,47.53,47.53,47.49,47.5,24800.0,39.3066,39.3066,39.2735,39.2818,24800.0
2015-05-08 13:30:00,47.5,47.51,47.46,47.47,17700.0,39.2818,39.2901,39.2487,39.257,17700.0
2015-05-08 13:35:00,47.46,47.47,47.41,47.42,19800.0,39.2487,39.257,39.2074,39.2157,19800.0
2015-05-08 13:40:00,47.42,47.47,47.41,47.47,23800.0,39.2157,39.257,39.2074,39.257,23800.0
2015-05-08 13:45:00,47.47,47.48,47.42,47.42,18000.0,39.257,39.2653,39.2157,39.2157,18000.0
2015-05-08 13:50:00,47.43,47.47,47.42,47.46,25200.0,39.2239,39.257,39.2157,39.2487,25200.0
2015-05-08 13:55:00,47.45,47.45,47.41,47.41,23800.0,39.2405,39.2405,39.2074,39.2074,23800.0
2015-05-08 14:00:00,47.41,47.45,47.4,47.42,30500.0,39.2074,39.2405,39.1991,39.2157,30500.0
2015-05-08 14:05:00,47.42,47.43,47.4,47.4,11300.0,39.2157,39.2239,39.1991,39.1991,11300.0
2015-05-08 14:10:00,47.41,47.43,47.4,47.42,20100.0,39.2074,39.2239,39.1991,39.2157,20100.0
2015-05-08 14:15:00,47.43,47.45,47.43,47.44,18900.0,39.2239,39.2405,39.2239,39.2322,18900.0
2015-05-08 14:20:00,47.44,47.44,47.4,47.41,20400.0,39.2322,39.2322,39.1991,39.2074,20400.0
2015-05-08 14:25:00,47.41,47.42,47.4,47.41,18200.0,39.2074,39.2157,39.1991,39.2074,18200.0
2015-05-08 14:30:00,47.4,47.41,47.38,47.4,184000.0,39.1991,39.2074,39.1826,39.1991,184000.0
2015-05-08 14:35:00,47.41,47.43,47.4,47.43,18200.0,39.2074,39.2239,39.1991,39.2239,18200.0
2015-05-08 14:40:00,47.44,47.49,47.43,47.49,29600.0,39.2322,39.2735,39.2239,39.2735,29600.0
2015-05-08 14:45:00,47.5,47.56,47.49,47.54,44600.0,39.2818,39.3314,39.2735,39.3149,44600.0
2015-05-08 14:50:00,47.54,47.54,47.49,47.53,26600.0,39.3149,39.3149,39.2735,39.3066,26600.0
2015-05-08 14:55:00,47.53,47.54,47.48,47.54,35500.0,39.3066,39.3149,39.2653,39.3149,35500.0
2015-05-08 15:00:00,47.53,47.54,47.51,47.52,26300.0,39.3066,39.3149,39.2901,39.2984,26300.0
2015-05-08 15:05:00,47.53,47.54,47.51,47.53,41400.0,39.3066,39.3149,39.2901,39.3066,41400.0
2015-05-08 15:10:00,47.53,47.57,47.53,47.55,63700.0,39.3066,39.3397,39.3066,39.3232,63700.0
2015-05-08 15:15:00,47.56,47.58,47.54,47.54,22600.0,39.3314,39.348,39.3149,39.3149,22600.0
2015-05-08 15:20:00,47.55,47.56,47.51,47.52,38700.0,39.3232,39.3314,39.2901,39.2984,38700.0
2015-05-08 15:25:00,47.51,47.53,47.51,47.52,24700.0,39.2901,39.3066,39.2901,39.2984,24700.0
2015-05-08 15:30:00,47.52,47.57,47.52,47.55,49700.0,39.2984,39.3397,39.2984,39.3232,49700.0
2015-05-08 15:35:00,47.55,47.59,47.55,47.55,47900.0,39.3232,39.3562,39.3232,39.3232,47900.0
2015-05-08 15:40:00,47.56,47.6,47.55,47.58,48300.0,39.3314,39.3645,39.3232,39.348,48300.0
2015-05-08 15:45:00,47.59,47.62,47.59,47.61,79200.0,39.3562,39.381,39.3562,39.3728,79200.0
2015-05-08 15:50:00,47.61,47.61,47.58,47.6,108300.0,39.3728,39.3728,39.348,39.3645,108300.0
2015-05-08 15:55:00,47.61,47.61,47.57,47.57,248700.0,39.3728,39.3728,39.3397,39.3397,248700.0
2015-05-11 09:30:00,47.28,47.59,47.23,47.56,138300.0,39.0999,39.3562,39.0585,39.3314,138300.0
2015-05-11 09:35:00,47.57,47.62,47.52,47.52,14800.0,39.3397,39.381,39.2984,39.2984,14800.0
2015-05-11 09:40:00,47.53,47.6,47.42,47.53,27100.0,39.3066,39.3645,39.2157,39.3066,27100.0
2015-05-11 09:45:00,47.56,47.68,47.56,47.64,39100.0,39.3314,39.4307,39.3314,39.3976,39100.0
2015-05-11 09:50:00,47.63,47.69,47.6,47.66,93700.0,39.3893,39.4389,39.3645,39.4141,93700.0
2015-05-11 09:55:00,47.67,47.72,47.6,47.61,55800.0,39.4224,39.4637,39.3645,39.3728,55800.0
2015-05-11 10:00:00,47.62,47.74,47.61,47.67,173900.0,39.381,39.4803,39.3728,39.4224,173900.0
2015-05-11 10:05:00,47.66,47.71,47.64,47.67,161500.0,39.4141,39.4555,39.3976,39.4224,161500.0
2015-05-11 10:10:00,47.67,47.67,47.6,47.63,40900.0,39.4224,39.4224,39.3645,39.3893,40900.0
2015-05-11 10:15:00,47.64,47.68,47.6,47.61,31700.0,39.3976,39.4307,39.3645,39.3728,31700.0
2015-05-11 10:20:00,47.6,47.65,47.58,47.64,25700.0,39.3645,39.4059,39.348,39.3976,25700.0
2015-05-11 10:25:00,47.64,47.65,47.56,47.56,35800.0,39.3976,39.4059,39.3314,39.3314,35800.0
2015-05-11 10:30:00,47.56,47.58,47.5,47.53,47500.0,39.3314,39.348,39.2818,39.3066,47500.0
2015-05-11 10:35:00,47.54,47.55,47.47,47.53,39000.0,39.3149,39.3232,39.257,39.3066,39000.0
2015-05-11 10:40:00,47.52,47.59,47.51,47.57,28400.0,39.2984,39.3562,39.2901,39.3397,28400.0
2015-05-11 10:45:00,47.57,47.59,47.53,47.54,15600.0,39.3397,39.3562,39.3066,39.3149,15600.0
2015-05-11 10:50:00,47.55,47.59,47.52,47.52,23100.0,39.3232,39.3562,39.2984,39.2984,23100.0
2015-05-11 10:55:00,47.52,47.53,47.45,47.49,83500.0,39.2984,39.3066,39.2405,39.2735,83500.0
2015-05-11 11:00:00,47.49,47.5,47.42,47.42,30200.0,39.2735,39.2818,39.2157,39.2157,30200.0
2015-05-11 11:05:00,47.42,47.51,47.41,47.48,32100.0,39.2157,39.2901,39.2074,39.2653,32100.0
2015-05-11 11:10:00,47.48,47.55,47.48,47.5,31600.0,39.2653,39.3232,39.2653,39.2818,31600.0
2015-05-11 11:15:00,47.51,47.54,47.49,47.53,19300.0,39.2901,39.3149,39.2735,39.3066,19300.0
2015-05-11 11:20:00,47.52,47.53,47.46,47.51,29000.0,39.2984,39.3066,39.2487,39.2901,29000.0
2015-05-11 11:25:00,47.51,47.53,47.48,47.5,16000.0,39.2901,39.3066,39.2653,39.2818,16000.0
2015-05-11 11:30:00,47.5,47.51,47.47,47.5,10100.0,39.2818,39.2901,39.257,39.2818,10100.0
2015-05-11 11:35:00,47.5,47.51,47.47,47.5,17900.0,39.2818,39.2901,39.257,39.2818,17900.0
2015-05-11 11:40:00,47.5,47.53,47.47,47.48,23700.0,39.2818,39.3066,39.257,39.2653,23700.0
2015-05-11 11:45:00,47.5,47.52,47.48,47.52,11600.0,39.2818,39.2984,39.2653,39.2984,11600.0
2015-05-11 11:50:00,47.52,47.54,47.5,47.51,8900.0,39.2984,39.3149,39.2818,39.2901,8900.0
2015-05-11 11:55:00,47.5,47.51,47.48,47.48,11800.0,39.2818,39.2901,39.2653,39.2653,11800.0
2015-05-11 12:00:00,47.49,47.51,47.43,47.43,25400.0,39.2735,39.2901,39.2239,39.2239,25400.0
2015-05-11 12:05:00,47.43,47.45,47.41,47.43,24600.0,39.2239,39.2405,39.2074,39.2239,24600.0
2015-05-11 12:10:00,47.43,47.47,47.42,47.45,16400.0,39.2239,39.257,39.2157,39.2405,16400.0
2015-05-11 12:15:00,47.44,47.47,47.41,47.45,9800.0,39.2322,39.257,39.2074,39.2405,9800.0
2015-05-11 12:20:00,47.45,47.45,47.36,47.37,64200.0,39.2405,39.2405,39.166,39.1743,64200.0
2015-05-11 12:25:00,47.37,47.39,47.35,47.38,33600.0,39.1743,39.1908,39.1578,39.1826,33600.0
2015-05-11 12:30:00,47.37,47.38,47.35,47.37,13600.0,39.1743,39.1826,39.1578,39.1743,13600.0
2015-05-11 12:35:00,47.37,47.42,47.37,47.38,27300.0,39.1743,39.2157,39.1743,39.1826,27300.0
2015-05-11 12:40:00,47.39,47.41,47.36,47.39,18300.0,39.1908,39.2074,39.166,39.1908,18300.0
2015-05-11 12:45:00,47.38,47.42,47.37,47.4,19900.0,39.1826,39.2157,39.1743,39.1991,19900.0
2015-05-11 12:50:00,47.4,47.42,47.38,47.39,25900.0,39.1991,39.2157,39.1826,39.1908,25900.0
2015-05-11 12:55:00,47.4,47.42,47.38,47.38,13100.0,39.1991,39.2157,39.1826,39.1826,13100.0
2015-05-11 13:00:00,47.38,47.41,47.38,47.39,25200.0,39.1826,39.2074,39.1826,39.1908,25200.0
2015-05-11 13:05:00,47.39,47.41,47.38,47.39,18400.0,39.1908,39.2074,39.1826,39.1908,18400.0
2015-05-11 13:10:00,47.39,47.43,47.38,47.42,14200.0,39.1908,39.2239,39.1826,39.2157,14200.0
2015-05-11 13:15:00,47.43,47.47,47.42,47.44,24900.0,39.2239,39.257,39.2157,39.2322,24900.0
2015-05-11 13:20:00,47.45,47.47,47.44,47.45,37000.0,39.2405,39.257,39.2322,39.2405,37000.0
2015-05-11 13:25:00,47.45,47.48,47.45,47.48,19500.0,39.2405,39.2653,39.2405,39.2653,19500.0
2015-05-11 13:30:00,47.48,47.49,47.46,47.48,17500.0,39.2653,39.2735,39.2487,39.2653,17500.0
2015-05-11 13:35:00,47.48,47.5,47.46,47.48,30500.0,39.2653,39.2818,39.2487,39.2653,30500.0
2015-05-11 13:40:00,47.48,47.49,47.46,47.47,19300.0,39.2653,39.2735,39.2487,39.257,19300.0
2015-05-11 13:45:00,47.47,47.48,47.43,47.43,27600.0,39.257,39.2653,39.2239,39.2239,27600.0
2015-05-11 13:50:00,47.43,47.49,47.43,47.47,22500.0,39.2239,39.2735,39.2239,39.257,22500.0
2015-05-11 13:55:00,47.47,47.49,47.43,47.44,24700.0,39.257,39.2735,39.2239,39.2322,24700.0
2015-05-11 14:00:00,47.43,47.49,47.43,47.47,28100.0,39.2239,39.2735,39.2239,39.257,28100.0
2015-05-11 14:05:00,47.48,47.48,47.37,47.38,40100.0,39.2653,39.2653,39.1743,39.1826,40100.0
2015-05-11 14:10:00,47.37,47.4,47.34,47.34,45700.0,39.1743,39.1991,39.1495,39.1495,45700.0
2015-05-11 14:15:00,47.34,47.35,47.32,47.33,36400.0,39.1495,39.1578,39.133,39.1412,36400.0
2015-05-11 14:20:00,47.34,47.36,47.31,47.33,45100.0,39.1495,39.166,39.1247,39.1412,45100.0
2015-05-11 14:25:00,47.34,47.36,47.33,47.35,25800.0,39.1495,39.166,39.1412,39.1578,25800.0
2015-05-11 14:30:00,47.35,47.39,47.34,47.39,29300.0,39.1578,39.1908,39.1495,39.1908,29300.0
2015-05-11 14:35:00,47.38,47.38,47.34,47.37,26600.0,39.1826,39.1826,39.1495,39.1743,26600.0
2015-05-11 14:40:00,47.37,47.4,47.36,47.39,34600.0,39.1743,39.1991,39.166,39.1908,34600.0
2015-05-11 14:45:00,47.39,47.39,47.34,47.34,28300.0,39.1908,39.1908,39.1495,39.1495,28300.0
2015-05-11 14:50:00,47.34,47.37,47.31,47.32,66700.0,39.1495,39.1743,39.1247,39.133,66700.0
2015-05-11 14:55:00,47.33,47.35,47.3,47.35,21200.0,39.1412,39.1578,39.1164,39.1578,21200.0
2015-05-11 15:00:00,47.34,47.34,47.28,47.31,33100.0,39.1495,39.1495,39.0999,39.1247,33100.0
2015-05-11 15:05:00,47.3,47.33,47.3,47.32,34700.0,39.1164,39.1412,39.1164,39.133,34700.0
2015-05-11 15:10:00,47.33,47.39,47.32,47.39,32300.0,39.1412,39.1908,39.133,39.1908,32300.0
2015-05-11 15:15:00,47.38,47.4,47.36,47.36,44500.0,39.1826,39.1991,39.166,39.166,44500.0
2015-05-11 15:20:00,47.37,47.41,47.36,47.41,26700.0,39.1743,39.2074,39.166,39.2074,26700.0
2015-05-11 15:25:00,47.4,47.43,47.39,47.43,41800.0,39.1991,39.2239,39.1908,39.2239,41800.0
2015-05-11 15:30:00,47.43,47.45,47.38,47.38,46100.0,39.2239,39.2405,39.1826,39.1826,46100.0
2015-05-11 15:35:00,47.38,47.41,47.38,47.41,39100.0,39.1826,39.2074,39.1826,39.2074,39100.0
2015-05-11 15:40:00,47.41,47.45,47.41,47.45,37600.0,39.2074,39.2405,39.2074,39.2405,37600.0
2015-05-11 15:45:00,47.44,47.44,47.36,47.39,81700.0,39.2322,39.2322,39.166,39.1908,81700.0
2015-05-11 15:50:00,47.38,47.39,47.35,47.39,57700.0,39.1826,39.1908,39.1578,39.1908,57700.0
2015-05-11 15:55:00,47.39,47.4,47.33,47.33,180400.0,39.1908,39.1991,39.1412,39.1412,180400.0
2015-05-12 09:30:00,47.03,47.12,46.99,47.09,87100.0,38.8931,38.9676,38.86,38.9427,87100.0
2015-05-12 09:35:00,47.08,47.19,47.06,47.15,39100.0,38.9345,39.0254,38.9179,38.9924,39100.0
2015-05-12 09:40:00,47.14,47.14,46.97,46.98,67900.0,38.9841,38.9841,38.8435,38.8518,67900.0
2015-05-12 09:45:00,46.97,47.04,46.94,47.03,45900.0,38.8435,38.9014,38.8187,38.8931,45900.0
2015-05-12 09:50:00,47.03,47.11,47.01,47.04,49900.0,38.8931,38.9593,38.8766,38.9014,49900.0
2015-05-12 09:55:00,47.04,47.09,47.0,47.01,43400.0,38.9014,38.9427,38.8683,38.8766,43400.0
2015-05-12 10:00:00,47.02,47.05,46.98,47.01,71000.0,38.8849,38.9097,38.8518,38.8766,71000.0
2015-05-12 10:05:00,47.0,47.05,46.97,47.03,41600.0,38.8683,38.9097,38.8435,38.8931,41600.0
2015-05-12 10:10:00,47.04,47.04,46.93,46.94,65200.0,38.9014,38.9014,38.8104,38.8187,65200.0
2015-05-12 10:15:00,46.93,46.98,46.89,46.93,67600.0,38.8104,38.8518,38.7773,38.8104,67600.0
2015-05-12 10:20:00,46.93,46.97,46.9,46.95,81300.0,38.8104,38.8435,38.7856,38.827,81300.0
2015-05-12 10:25:00,46.95,46.96,46.91,46.93,50900.0,38.827,38.8352,38.7939,38.8104,50900.0
2015-05-12 10:30:00,46.93,47.05,46.93,47.05,32100.0,38.8104,38.9097,38.8104,38.9097,32100.0
2015-05-12 10:35:00,47.05,47.13,47.03,47.13,40500.0,38.9097,38.9758,38.8931,38.9758,40500.0
2015-05-12 10:40:00,47.13,47.16,47.07,47.1,40000.0,38.9758,39.0006,38.9262,38.951,40000.0
2015-05-12 10:45:00,47.1,47.17,47.1,47.1,31100.0,38.951,39.0089,38.951,38.951,31100.0
2015-05-12 10:50:00,47.11,47.11,47.08,47.09,25400.0,38.9593,38.9593,38.9345,38.9427,25400.0
2015-05-12 10:55:00,47.09,47.1,47.04,47.04,26100.0,38.9427,38.951,38.9014,38.9014,26100.0
2015-05-12 11:00:00,47.05,47.1,47.05,47.1,23500.0,38.9097,38.951,38.9097,38.951,23500.0
2015-05-12 11:05:00,47.11,47.17,47.09,47.1,33600.0,38.9593,39.0089,38.9427,38.951,33600.0
2015-05-12 11:10:00,47.1,47.13,47.06,47.07,27100.0,38.951,38.9758,38.9179,38.9262,27100.0
2015-05-12 11:15:00,47.07,47.08,47.04,47.08,33500.0,38.9262,38.9345,38.9014,38.9345,33500.0
2015-05-12 11:20:00,47.08,47.13,47.08,47.1,31900.0,38.9345,38.9758,38.9345,38.951,31900.0
2015-05-12 11:25:00,47.11,47.11,47.04,47.04,28300.0,38.9593,38.9593,38.9014,38.9014,28300.0
2015-05-12 11:30:00,47.05,47.11,47.05,47.1,28200.0,38.9097,38.9593,38.9097,38.951,28200.0
2015-05-12 11:35:00,47.09,47.11,47.07,47.1,55800.0,38.9427,38.9593,38.9262,38.951,55800.0
2015-05-12 11:40:00,47.09,47.15,47.06,47.15,44400.0,38.9427,38.9924,38.9179,38.9924,44400.0
2015-05-12 11:45:00,47.15,47.19,47.14,47.17,24700.0,38.9924,39.0254,38.9841,39.0089,24700.0
2015-05-12 11:50:00,47.18,47.18,47.11,47.15,51900.0,39.0172,39.0172,38.9593,38.9924,51900.0
2015-05-12 11:55:00,47.15,47.17,47.13,47.13,23200.0,38.9924,39.0089,38.9758,38.9758,23200.0
2015-05-12 12:00:00,47.14,47.16,47.07,47.08,24400.0,38.9841,39.0006,38.9262,38.9345,24400.0
2015-05-12 12:05:00,47.08,47.12,47.07,47.09,56300.0,38.9345,38.9676,38.9262,38.9427,56300.0
2015-05-12 12:10:00,47.09,47.12,47.07,47.12,28100.0,38.9427,38.9676,38.9262,38.9676,28100.0
2015-05-12 12:15:00,47.12,47.14,47.08,47.13,22000.0,38.9676,38.9841,38.9345,38.9758,22000.0
2015-05-12 12:20:00,47.13,47.14,47.1,47.14,13200.0,38.9758,38.9841,38.951,38.9841,13200.0
2015-05-12 12:25:00,47.14,47.15,47.1,47.1,13200.0,38.9841,38.9924,38.951,38.951,13200.0
2015-05-12 12:30:00,47.1,47.14,47.08,47.12,26100.0,38.951,38.9841,38.9345,38.9676,26100.0
2015-05-12 12:35:00,47.12,47.15,47.11,47.15,27300.0,38.9676,38.9924,38.9593,38.9924,27300.0
2015-05-12 12:40:00,47.14,47.18,47.14,47.18,10800.0,38.9841,39.0172,38.9841,39.0172,10800.0
2015-05-12 12:45:00,47.17,47.18,47.15,47.18,18300.0,39.0089,39.0172,38.9924,39.0172,18300.0
2015-05-12 12:50:00,47.17,47.24,47.17,47.22,34200.0,39.0089,39.0668,39.0089,39.0503,34200.0
2015-05-12 12:55:00,47.22,47.22,47.18,47.2,28500.0,39.0503,39.0503,39.0172,39.0337,28500.0
2015-05-12 13:00:00,47.2,47.21,47.17,47.18,15300.0,39.0337,39.042,39.0089,39.0172,15300.0
2015-05-12 13:05:00,47.18,47.22,47.16,47.21,12500.0,39.0172,39.0503,39.0006,39.042,12500.0
2015-05-12 13:10:00,47.21,47.25,47.2,47.23,26300.0,39.042,39.0751,39.0337,39.0585,26300.0
2015-05-12 13:15:00,47.23,47.23,47.15,47.17,20200.0,39.0585,39.0585,38.9924,39.0089,20200.0
2015-05-12 13:20:00,47.17,47.2,47.17,47.19,19600.0,39.0089,39.0337,39.0089,39.0254,19600.0
2015-05-12 13:25:00,47.19,47.19,47.16,47.17,14800.0,39.0254,39.0254,39.0006,39.0089,14800.0
2015-05-12 13:30:00,47.17,47.18,47.15,47.16,16300.0,39.0089,39.0172,38.9924,39.0006,16300.0
2015-05-12 13:35:00,47.16,47.17,47.11,47.14,19400.0,39.0006,39.0089,38.9593,38.9841,19400.0
2015-05-12 13:40:00,47.13,47.14,47.11,47.12,22800.0,38.9758,38.9841,38.9593,38.9676,22800.0
2015-05-12 13:45:00,47.12,47.14,47.11,47.14,34800.0,38.9676,38.9841,38.9593,38.9841,34800.0
2015-05-12 13:50:00,47.13,47.17,47.12,47.14,52500.0,38.9758,39.0089,38.9676,38.9841,52500.0
2015-05-12 13:55:00,47.14,47.18,47.14,47.16,22500.0,38.9841,39.0172,38.9841,39.0006,22500.0
2015-05-12 14:00:00,47.17,47.19,47.16,47.19,20000.0,39.0089,39.0254,39.0006,39.0254,20000.0
2015-05-12 14:05:00,47.18,47.21,47.16,47.17,17400.0,39.0172,39.042,39.0006,39.0089,17400.0
2015-05-12 14:10:00,47.17,47.18,47.11,47.14,20300.0,39.0089,39.0172,38.9593,38.9841,20300.0
2015-05-12 14:15:00,47.13,47.18,47.12,47.17,43100.0,38.9758,39.0172,38.9676,39.0089,43100.0
2015-05-12 14:20:00,47.17,47.21,47.16,47.17,28900.0,39.0089,39.042,39.0006,39.0089,28900.0
2015-05-12 14:25:00,47.18,47.21,47.17,47.19,22800.0,39.0172,39.042,39.0089,39.0254,22800.0
2015-05-12 14:30:00,47.2,47.24,47.2,47.22,22400.0,39.0337,39.0668,39.0337,39.0503,22400.0
2015-05-12 14:35:00,47.21,47.28,47.2,47.27,29900.0,39.042,39.0999,39.0337,39.0916,29900.0
2015-05-12 14:40:00,47.27,47.29,47.23,47.25,23200.0,39.0916,39.1081,39.0585,39.0751,23200.0
2015-05-12 14:45:00,47.24,47.26,47.22,47.26,17800.0,39.0668,39.0833,39.0503,39.0833,17800.0
2015-05-12 14:50:00,47.26,47.29,47.24,47.26,46600.0,39.0833,39.1081,39.0668,39.0833,46600.0
2015-05-12 14:55:00,47.26,47.26,47.21,47.23,47000.0,39.0833,39.0833,39.042,39.0585,47000.0
2015-05-12 15:00:00,47.23,47.26,47.22,47.25,41500.0,39.0585,39.0833,39.0503,39.0751,41500.0
2015-05-12 15:05:00,47.23,47.24,47.2,47.23,25300.0,39.0585,39.0668,39.0337,39.0585,25300.0
2015-05-12 15:10:00,47.23,47.25,47.21,47.22,24000.0,39.0585,39.0751,39.042,39.0503,24000.0
2015-05-12 15:15:00,47.22,47.25,47.2,47.21,38100.0,39.0503,39.0751,39.0337,39.042,38100.0
2015-05-12 15:20:00,47.21,47.26,47.21,47.24,33200.0,39.042,39.0833,39.042,39.0668,33200.0
2015-05-12 15:25:00,47.25,47.25,47.19,47.24,36300.0,39.0751,39.0751,39.0254,39.0668,36300.0
2015-05-12 15:30:00,47.24,47.26,47.19,47.19,55400.0,39.0668,39.0833,39.0254,39.0254,55400.0
2015-05-12 15:35:00,47.18,47.26,47.17,47.22,81100.0,39.0172,39.0833,39.0089,39.0503,81100.0
2015-05-12 15:40:00,47.22,47.24,47.17,47.2,63800.0,39.0503,39.0668,39.0089,39.0337,63800.0
2015-05-12 15:45:00,47.2,47.21,47.17,47.2,76200.0,39.0337,39.042,39.0089,39.0337,76200.0
2015-05-12 15:50:00,47.2,47.22,47.17,47.21,82000.0,39.0337,39.0503,39.0089,39.042,82000.0
2015-05-12 15:55:00,47.21,47.21,47.14,47.14,159000.0,39.042,39.042,38.9841,38.9841,159000.0
2015-05-13 09:30:00,47.2,47.37,47.08,47.3,52200.0,39.0337,39.1743,38.9345,39.1164,52200.0
2015-05-13 09:35:00,47.35,47.35,47.21,47.24,16900.0,39.1578,39.1578,39.042,39.0668,16900.0
2015-05-13 09:40:00,47.25,47.32,47.21,47.3,17000.0,39.0751,39.133,39.042,39.1164,17000.0
2015-05-13 09:45:00,47.3,47.32,47.25,47.32,14600.0,39.1164,39.133,39.0751,39.133,14600.0
2015-05-13 09:50:00,47.32,47.33,47.24,47.28,27700.0,39.133,39.1412,39.0668,39.0999,27700.0
2015-05-13 09:55:00,47.28,47.28,47.19,47.21,17700.0,39.0999,39.0999,39.0254,39.042,17700.0
2015-05-13 10:00:00,47.21,47.22,47.14,47.19,20700.0,39.042,39.0503,38.9841,39.0254,20700.0
2015-05-13 10:05:00,47.19,47.22,47.18,47.19,32600.0,39.0254,39.0503,39.0172,39.0254,32600.0
2015-05-13 10:10:00,47.19,47.2,47.16,47.18,15400.0,39.0254,39.0337,39.0006,39.0172,15400.0
2015-05-13 10:15:00,47.18,47.19,47.11,47.11,15500.0,39.0172,39.0254,38.9593,38.9593,15500.0
2015-05-13 10:20:00,47.11,47.18,47.1,47.18,22700.0,38.9593,39.0172,38.951,39.0172,22700.0
2015-05-13 10:25:00,47.17,47.19,47.08,47.08,23600.0,39.0089,39.0254,38.9345,38.9345,23600.0
2015-05-13 10:30:00,47.08,47.08,47.0,47.0,31000.0,38.9345,38.9345,38.8683,38.8683,31000.0
2015-05-13 10:35:00,47.0,47.04,47.0,47.01,20400.0,38.8683,38.9014,38.8683,38.8766,20400.0
2015-05-13 10:40:00,47.01,47.04,47.0,47.01,15400.0,38.8766,38.9014,38.8683,38.8766,15400.0
2015-05-13 10:45:00,47.01,47.02,46.95,47.0,24100.0,38.8766,38.8849,38.827,38.8683,24100.0
2015-05-13 10:50:00,47.0,47.04,46.99,47.03,25300.0,38.8683,38.9014,38.86,38.8931,25300.0
2015-05-13 10:55:00,47.02,47.02,46.92,46.92,23200.0,38.8849,38.8849,38.8022,38.8022,23200.0
2015-05-13 11:00:00,46.93,46.94,46.88,46.93,28900.0,38.8104,38.8187,38.7691,38.8104,28900.0
2015-05-13 11:05:00,46.93,46.99,46.93,46.97,27700.0,38.8104,38.86,38.8104,38.8435,27700.0
2015-05-13 11:10:00,46.97,47.02,46.96,46.98,16300.0,38.8435,38.8849,38.8352,38.8518,16300.0
2015-05-13 11:15:00,46.98,47.03,46.95,47.0,26700.0,38.8518,38.8931,38.827,38.8683,26700.0
2015-05-13 11:20:00,47.01,47.03,46.95,47.02,56200.0,38.8766,38.8931,38.827,38.8849,56200.0
2015-05-13 11:25:00,47.01,47.02,46.98,47.0,24400.0,38.8766,38.8849,38.8518,38.8683,24400.0
2015-05-13 11:30:00,46.99,47.01,46.95,47.01,24600.0,38.86,38.8766,38.827,38.8766,24600.0
2015-05-13 11:35:00,47.0,47.02,46.98,47.02,15100.0,38.8683,38.8849,38.8518,38.8849,15100.0
2015-05-13 11:40:00,47.03,47.05,47.01,47.04,16100.0,38.8931,38.9097,38.8766,38.9014,16100.0
2015-05-13 11:45:00,47.03,47.05,47.02,47.05,14200.0,38.8931,38.9097,38.8849,38.9097,14200.0
2015-05-13 11:50:00,47.04,47.05,47.02,47.03,10300.0,38.9014,38.9097,38.8849,38.8931,10300.0
2015-05-13 11:55:00,47.03,47.05,47.01,47.03,18500.0,38.8931,38.9097,38.8766,38.8931,18500.0
2015-05-13 12:00:00,47.02,47.05,47.02,47.05,15700.0,38.8849,38.9097,38.8849,38.9097,15700.0
2015-05-13 12:05:00,47.04,47.07,47.03,47.04,12700.0,38.9014,38.9262,38.8931,38.9014,12700.0
2015-05-13 12:10:00,47.04,47.06,47.02,47.04,9600.0,38.9014,38.9179,38.8849,38.9014,9600.0
2015-05-13 12:15:00,47.04,47.08,47.03,47.08,42300.0,38.9014,38.9345,38.8931,38.9345,42300.0
2015-05-13 12:20:00,47.09,47.09,47.05,47.06,12100.0,38.9427,38.9427,38.9097,38.9179,12100.0
2015-05-13 12:25:00,47.06,47.06,46.99,47.03,19700.0,38.9179,38.9179,38.86,38.8931,19700.0
2015-05-13 12:30:00,47.02,47.05,46.99,47.04,12300.0,38.8849,38.9097,38.86,38.9014,12300.0
2015-05-13 12:35:00,47.04,47.08,47.04,47.08,21000.0,38.9014,38.9345,38.9014,38.9345,21000.0
2015-05-13 12:40:00,47.08,47.1,47.05,47.05,18500.0,38.9345,38.951,38.9097,38.9097,18500.0
2015-05-13 12:45:00,47.06,47.07,47.03,47.07,10700.0,38.9179,38.9262,38.8931,38.9262,10700.0
2015-05-13 12:50:00,47.08,47.09,47.06,47.08,11400.0,38.9345,38.9427,38.9179,38.9345,11400.0
2015-05-13 12:55:00,47.07,47.08,47.03,47.07,12600.0,38.9262,38.9345,38.8931,38.9262,12600.0
2015-05-13 13:00:00,47.07,47.17,47.06,47.17,13900.0,38.9262,39.0089,38.9179,39.0089,13900.0
2015-05-13 13:05:00,47.16,47.18,47.14,47.16,31400.0,39.0006,39.0172,38.9841,39.0006,31400.0
2015-05-13 13:10:00,47.16,47.17,47.14,47.15,16000.0,39.0006,39.0089,38.9841,38.9924,16000.0
2015-05-13 13:15:00,47.16,47.16,47.12,47.13,20900.0,39.0006,39.0006,38.9676,38.9758,20900.0
2015-05-13 13:20:00,47.14,47.14,47.09,47.11,15000.0,38.9841,38.9841,38.9427,38.9593,15000.0
2015-05-13 13:25:00,47.11,47.11,47.09,47.11,13400.0,38.9593,38.9593,38.9427,38.9593,13400.0
2015-05-13 13:30:00,47.11,47.13,47.11,47.12,10300.0,38.9593,38.9758,38.9593,38.9676,10300.0
2015-05-13 13:35:00,47.12,47.13,47.1,47.12,15900.0,38.9676,38.9758,38.951,38.9676,15900.0
2015-05-13 13:40:00,47.11,47.15,47.11,47.14,27200.0,38.9593,38.9924,38.9593,38.9841,27200.0
2015-05-13 13:45:00,47.14,47.14,47.11,47.13,15800.0,38.9841,38.9841,38.9593,38.9758,15800.0
2015-05-13 13:50:00,47.13,47.13,47.08,47.09,10600.0,38.9758,38.9758,38.9345,38.9427,10600.0
2015-05-13 13:55:00,47.1,47.13,47.09,47.11,18700.0,38.951,38.9758,38.9427,38.9593,18700.0
2015-05-13 14:00:00,47.12,47.13,47.08,47.09,16000.0,38.9676,38.9758,38.9345,38.9427,16000.0
2015-05-13 14:05:00,47.08,47.09,47.03,47.05,28500.0,38.9345,38.9427,38.8931,38.9097,28500.0
2015-05-13 14:10:00,47.06,47.08,47.04,47.08,25100.0,38.9179,38.9345,38.9014,38.9345,25100.0
2015-05-13 14:15:00,47.08,47.09,47.04,47.09,47200.0,38.9345,38.9427,38.9014,38.9427,47200.0
2015-05-13 14:20:00,47.08,47.08,47.04,47.05,18400.0,38.9345,38.9345,38.9014,38.9097,18400.0
2015-05-13 14:25:00,47.05,47.09,47.03,47.05,44400.0,38.9097,38.9427,38.8931,38.9097,44400.0
2015-05-13 14:30:00,47.05,47.07,47.02,47.07,18900.0,38.9097,38.9262,38.8849,38.9262,18900.0
2015-05-13 14:35:00,47.06,47.1,47.05,47.09,17300.0,38.9179,38.951,38.9097,38.9427,17300.0
2015-05-13 14:40:00,47.08,47.09,47.06,47.08,19200.0,38.9345,38.9427,38.9179,38.9345,19200.0
2015-05-13 14:45:00,47.07,47.1,47.06,47.09,21500.0,38.9262,38.951,38.9179,38.9427,21500.0
2015-05-13 14:50:00,47.1,47.1,47.04,47.05,15300.0,38.951,38.951,38.9014,38.9097,15300.0
2015-05-13 14:55:00,47.06,47.06,47.03,47.04,25000.0,38.9179,38.9179,38.8931,38.9014,25000.0
2015-05-13 15:00:00,47.05,47.11,47.05,47.11,37900.0,38.9097,38.9593,38.9097,38.9593,37900.0
2015-05-13 15:05:00,47.1,47.11,47.07,47.1,27900.0,38.951,38.9593,38.9262,38.951,27900.0
2015-05-13 15:10:00,47.09,47.1,47.06,47.07,14300.0,38.9427,38.951,38.9179,38.9262,14300.0
2015-05-13 15:15:00,47.07,47.09,47.06,47.06,19800.0,38.9262,38.9427,38.9179,38.9179,19800.0
2015-05-13 15:20:00,47.05,47.07,47.01,47.06,29500.0,38.9097,38.9262,38.8766,38.9179,29500.0
2015-05-13 15:25:00,47.05,47.08,47.01,47.03,28100.0,38.9097,38.9345,38.8766,38.8931,28100.0
2015-05-13 15:30:00,47.02,47.03,46.97,46.99,43400.0,38.8849,38.8931,38.8435,38.86,43400.0
2015-05-13 15:35:00,46.99,47.02,46.97,46.99,38000.0,38.86,38.8849,38.8435,38.86,38000.0
2015-05-13 15:40:00,46.98,47.04,46.97,47.02,39300.0,38.8518,38.9014,38.8435,38.8849,39300.0
2015-05-13 15:45:00,47.02,47.05,46.99,47.03,77400.0,38.8849,38.9097,38.86,38.8931,77400.0
2015-05-13 15:50:00,47.03,47.06,47.02,47.06,69400.0,38.8931,38.9179,38.8849,38.9179,69400.0
2015-05-13 15:55:00,47.05,47.06,47.03,47.04,172800.0,38.9097,38.9179,38.8931,38.9014,172800.0
2015-05-14 09:30:00,47.38,47.5,47.29,47.43,72500.0,39.1826,39.2818,39.1081,39.2239,72500.0
2015-05-14 09:35:00,47.42,47.48,47.39,47.44,28000.0,39.2157,39.2653,39.1908,39.2322,28000.0
2015-05-14 09:40:00,47.45,47.45,47.37,47.39,122800.0,39.2405,39.2405,39.1743,39.1908,122800.0
2015-05-14 09:45:00,47.4,47.45,47.38,47.45,93700.0,39.1991,39.2405,39.1826,39.2405,93700.0
2015-05-14 09:50:00,47.45,47.49,47.43,47.49,54100.0,39.2405,39.2735,39.2239,39.2735,54100.0
2015-05-14 09:55:00,47.49,47.52,47.46,47.48,102400.0,39.2735,39.2984,39.2487,39.2653,102400.0
2015-05-14 10:00:00,47.48,47.57,47.44,47.57,30900.0,39.2653,39.3397,39.2322,39.3397,30900.0
2015-05-14 10:05:00,47.57,47.63,47.56,47.62,88900.0,39.3397,39.3893,39.3314,39.381,88900.0
2015-05-14 10:10:00,47.62,47.67,47.62,47.65,90000.0,39.381,39.4224,39.381,39.4059,90000.0
2015-05-14 10:15:00,47.67,47.71,47.66,47.71,63300.0,39.4224,39.4555,39.4141,39.4555,63300.0
2015-05-14 10:20:00,47.7,47.71,47.69,47.71,63100.0,39.4472,39.4555,39.4389,39.4555,63100.0
2015-05-14 10:25:00,47.71,47.72,47.67,47.69,52000.0,39.4555,39.4637,39.4224,39.4389,52000.0
2015-05-14 10:30:00,47.7,47.71,47.68,47.7,47500.0,39.4472,39.4555,39.4307,39.4472,47500.0
2015-05-14 10:35:00,47.69,47.73,47.68,47.72,40800.0,39.4389,39.472,39.4307,39.4637,40800.0
2015-05-14 10:40:00,47.73,47.74,47.7,47.73,28300.0,39.472,39.4803,39.4472,39.472,28300.0
2015-05-14 10:45:00,47.73,47.78,47.71,47.77,123700.0,39.472,39.5134,39.4555,39.5051,123700.0
2015-05-14 10:50:00,47.77,47.83,47.77,47.83,95500.0,39.5051,39.5547,39.5051,39.5547,95500.0
2015-05-14 10:55:00,47.83,47.87,47.83,47.86,44100.0,39.5547,39.5878,39.5547,39.5795,44100.0
2015-05-14 11:00:00,47.85,47.87,47.83,47.87,31700.0,39.5713,39.5878,39.5547,39.5878,31700.0
2015-05-14 11:05:00,47.86,47.87,47.84,47.84,17400.0,39.5795,39.5878,39.563,39.563,17400.0
2015-05-14 11:10:00,47.85,47.87,47.84,47.87,34400.0,39.5713,39.5878,39.563,39.5878,34400.0
2015-05-14 11:15:00,47.87,47.87,47.83,47.85,43100.0,39.5878,39.5878,39.5547,39.5713,43100.0
2015-05-14 11:20:00,47.85,47.87,47.84,47.85,63100.0,39.5713,39.5878,39.563,39.5713,63100.0
2015-05-14 11:25:00,47.86,47.89,47.84,47.89,34600.0,39.5795,39.6043,39.563,39.6043,34600.0
2015-05-14 11:30:00,47.89,47.93,47.88,47.92,111800.0,39.6043,39.6374,39.5961,39.6291,111800.0
2015-05-14 11:35:00,47.93,47.97,47.92,47.96,60900.0,39.6374,39.6705,39.6291,39.6622,60900.0
2015-05-14 11:40:00,47.97,47.97,47.95,47.97,55100.0,39.6705,39.6705,39.654,39.6705,55100.0
2015-05-14 11:45:00,47.97,48.03,47.96,48.03,113800.0,39.6705,39.7201,39.6622,39.7201,113800.0
2015-05-14 11:50:00,48.03,48.07,48.03,48.07,43300.0,39.7201,39.7532,39.7201,39.7532,43300.0
2015-05-14 11:55:00,48.07,48.09,48.02,48.04,47400.0,39.7532,39.7697,39.7118,39.7284,47400.0
2015-05-14 12:00:00,48.04,48.05,48.02,48.05,28000.0,39.7284,39.7367,39.7118,39.7367,28000.0
2015-05-14 12:05:00,48.05,48.07,48.03,48.03,41800.0,39.7367,39.7532,39.7201,39.7201,41800.0
2015-05-14 12:10:00,48.03,48.09,48.03,48.08,47300.0,39.7201,39.7697,39.7201,39.7615,47300.0
2015-05-14 12:15:00,48.09,48.15,48.08,48.15,96700.0,39.7697,39.8194,39.7615,39.8194,96700.0
2015-05-14 12:20:00,48.15,48.2,48.14,48.14,76100.0,39.8194,39.8607,39.8111,39.8111,76100.0
2015-05-14 12:25:00,48.14,48.15,48.11,48.14,21300.0,39.8111,39.8194,39.7863,39.8111,21300.0
2015-05-14 12:30:00,48.14,48.22,48.14,48.21,35800.0,39.8111,39.8772,39.8111,39.869,35800.0
2015-05-14 12:35:00,48.21,48.22,48.2,48.21,31700.0,39.869,39.8772,39.8607,39.869,31700.0
2015-05-14 12:40:00,48.21,48.21,48.2,48.21,13800.0,39.869,39.869,39.8607,39.869,13800.0
2015-05-14 12:45:00,48.21,48.24,48.2,48.24,43100.0,39.869,39.8938,39.8607,39.8938,43100.0
2015-05-14 12:50:00,48.23,48.24,48.21,48.22,52300.0,39.8855,39.8938,39.869,39.8772,52300.0
2015-05-14 12:55:00,48.22,48.33,48.22,48.33,55600.0,39.8772,39.9682,39.8772,39.9682,55600.0
2015-05-14 13:00:00,48.33,48.35,48.31,48.35,46300.0,39.9682,39.9847,39.9517,39.9847,46300.0
2015-05-14 13:05:00,48.35,48.35,48.31,48.32,32000.0,39.9847,39.9847,39.9517,39.9599,32000.0
2015-05-14 13:10:00,48.32,48.36,48.32,48.36,28000.0,39.9599,39.993,39.9599,39.993,28000.0
2015-05-14 13:15:00,48.36,48.37,48.35,48.35,38000.0,39.993,40.0013,39.9847,39.9847,38000.0
2015-05-14 13:20:00,48.35,48.38,48.35,48.36,41600.0,39.9847,40.0096,39.9847,39.993,41600.0
2015-05-14 13:25:00,48.37,48.44,48.37,48.43,63900.0,40.0013,40.0592,40.0013,40.0509,63900.0
2015-05-14 13:30:00,48.43,48.52,48.43,48.51,232500.0,40.0509,40.1253,40.0509,40.1171,232500.0
2015-05-14 13:35:00,48.51,48.58,48.47,48.58,108100.0,40.1171,40.175,40.084,40.175,108100.0
2015-05-14 13:40:00,48.58,48.59,48.5,48.51,61500.0,40.175,40.1832,40.1088,40.1171,61500.0
2015-05-14 13:45:00,48.5,48.53,48.5,48.51,22900.0,40.1088,40.1336,40.1088,40.1171,22900.0
2015-05-14 13:50:00,48.51,48.54,48.51,48.52,66300.0,40.1171,40.1419,40.1171,40.1253,66300.0
2015-05-14 13:55:00,48.52,48.55,48.51,48.54,75200.0,40.1253,40.1501,40.1171,40.1419,75200.0
2015-05-14 14:00:00,48.55,48.55,48.45,48.52,108200.0,40.1501,40.1501,40.0674,40.1253,108200.0
2015-05-14 14:05:00,48.51,48.53,48.48,48.52,152400.0,40.1171,40.1336,40.0923,40.1253,152400.0
2015-05-14 14:10:00,48.52,48.58,48.51,48.55,50000.0,40.1253,40.175,40.1171,40.1501,50000.0
2015-05-14 14:15:00,48.55,48.57,48.53,48.57,34500.0,40.1501,40.1667,40.1336,40.1667,34500.0
2015-05-14 14:20:00,48.57,48.62,48.55,48.55,118200.0,40.1667,40.208,40.1501,40.1501,118200.0
2015-05-14 14:25:00,48.55,48.58,48.54,48.54,65000.0,40.1501,40.175,40.1419,40.1419,65000.0
2015-05-14 14:30:00,48.54,48.58,48.53,48.55,55100.0,40.1419,40.175,40.1336,40.1501,55100.0
2015-05-14 14:35:00,48.55,48.55,48.53,48.53,90100.0,40.1501,40.1501,40.1336,40.1336,90100.0
2015-05-14 14:40:00,48.53,48.54,48.51,48.53,59400.0,40.1336,40.1419,40.1171,40.1336,59400.0
2015-05-14 14:45:00,48.53,48.57,48.47,48.57,168700.0,40.1336,40.1667,40.084,40.1667,168700.0
2015-05-14 14:50:00,48.56,48.6,48.52,48.6,229300.0,40.1584,40.1915,40.1253,40.1915,229300.0
2015-05-14 14:55:00,48.59,48.6,48.55,48.57,49700.0,40.1832,40.1915,40.1501,40.1667,49700.0
2015-05-14 15:00:00,48.57,48.58,48.54,48.55,76300.0,40.1667,40.175,40.1419,40.1501,76300.0
2015-05-14 15:05:00,48.56,48.6,48.55,48.59,88300.0,40.1584,40.1915,40.1501,40.1832,88300.0
2015-05-14 15:10:00,48.59,48.6,48.58,48.58,50100.0,40.1832,40.1915,40.175,40.175,50100.0
2015-05-14 15:15:00,48.58,48.64,48.57,48.57,110700.0,40.175,40.2246,40.1667,40.1667,110700.0
2015-05-14 15:20:00,48.57,48.71,48.56,48.7,216700.0,40.1667,40.2825,40.1584,40.2742,216700.0
2015-05-14 15:25:00,48.71,48.75,48.69,48.75,149400.0,40.2825,40.3155,40.2659,40.3155,149400.0
2015-05-14 15:30:00,48.74,48.79,48.67,48.69,198700.0,40.3073,40.3486,40.2494,40.2659,198700.0
2015-05-14 15:35:00,48.7,48.73,48.67,48.73,139100.0,40.2742,40.299,40.2494,40.299,139100.0
2015-05-14 15:40:00,48.73,48.77,48.7,48.77,126000.0,40.299,40.3321,40.2742,40.3321,126000.0
2015-05-14 15:45:00,48.76,48.77,48.67,48.69,268700.0,40.3238,40.3321,40.2494,40.2659,268700.0
2015-05-14 15:50:00,48.69,48.7,48.56,48.59,310600.0,40.2659,40.2742,40.1584,40.1832,310600.0
2015-05-14 15:55:00,48.58,48.73,48.56,48.66,539000.0,40.175,40.299,40.1584,40.2411,539000.0
2015-05-15 09:30:00,48.56,48.74,48.47,48.49,415900.0,40.1584,40.3073,40.084,40.1005,415900.0
2015-05-15 09:35:00,48.5,48.69,48.5,48.64,78100.0,40.1088,40.2659,40.1088,40.2246,78100.0
2015-05-15 09:40:00,48.64,48.66,48.57,48.6,78800.0,40.2246,40.2411,40.1667,40.1915,78800.0
2015-05-15 09:45:00,48.6,48.66,48.59,48.62,45800.0,40.1915,40.2411,40.1832,40.208,45800.0
2015-05-15 09:50:00,48.63,48.64,48.51,48.56,183600.0,40.2163,40.2246,40.1171,40.1584,183600.0
2015-05-15 09:55:00,48.56,48.59,48.53,48.57,38100.0,40.1584,40.1832,40.1336,40.1667,38100.0
2015-05-15 10:00:00,48.56,48.63,48.5,48.62,130000.0,40.1584,40.2163,40.1088,40.208,130000.0
2015-05-15 10:05:00,48.62,48.7,48.6,48.67,38100.0,40.208,40.2742,40.1915,40.2494,38100.0
2015-05-15 10:10:00,48.67,48.75,48.67,48.75,87700.0,40.2494,40.3155,40.2494,40.3155,87700.0
2015-05-15 10:15:00,48.75,48.78,48.72,48.75,49000.0,40.3155,40.3404,40.2907,40.3155,49000.0
2015-05-15 10:20:00,48.75,48.82,48.73,48.79,50600.0,40.3155,40.3734,40.299,40.3486,50600.0
2015-05-15 10:25:00,48.79,48.84,48.78,48.84,98800.0,40.3486,40.39,40.3404,40.39,98800.0
2015-05-15 10:30:00,48.83,48.84,48.79,48.8,117000.0,40.3817,40.39,40.3486,40.3569,117000.0
2015-05-15 10:35:00,48.8,48.8,48.72,48.79,91200.0,40.3569,40.3569,40.2907,40.3486,91200.0
2015-05-15 10:40:00,48.78,48.78,48.7,48.71,50200.0,40.3404,40.3404,40.2742,40.2825,50200.0
2015-05-15 10:45:00,48.71,48.71,48.66,48.66,28900.0,40.2825,40.2825,40.2411,40.2411,28900.0
2015-05-15 10:50:00,48.65,48.66,48.63,48.63,21300.0,40.2328,40.2411,40.2163,40.2163,21300.0
2015-05-15 10:55:00,48.63,48.64,48.59,48.6,19800.0,40.2163,40.2246,40.1832,40.1915,19800.0
2015-05-15 11:00:00,48.6,48.61,48.57,48.6,42800.0,40.1915,40.1998,40.1667,40.1915,42800.0
2015-05-15 11:05:00,48.59,48.6,48.57,48.59,48700.0,40.1832,40.1915,40.1667,40.1832,48700.0
2015-05-15 11:10:00,48.58,48.59,48.56,48.57,57700.0,40.175,40.1832,40.1584,40.1667,57700.0
2015-05-15 11:15:00,48.58,48.61,48.55,48.56,90400.0,40.175,40.1998,40.1501,40.1584,90400.0
2015-05-15 11:20:00,48.55,48.62,48.53,48.62,49400.0,40.1501,40.208,40.1336,40.208,49400.0
2015-05-15 11:25:00,48.62,48.65,48.6,48.65,26500.0,40.208,40.2328,40.1915,40.2328,26500.0
2015-05-15 11:30:00,48.63,48.63,48.56,48.58,79200.0,40.2163,40.2163,40.1584,40.175,79200.0
2015-05-15 11:35:00,48.58,48.59,48.53,48.54,35600.0,40.175,40.1832,40.1336,40.1419,35600.0
2015-05-15 11:40:00,48.54,48.55,48.53,48.53,23100.0,40.1419,40.1501,40.1336,40.1336,23100.0
2015-05-15 11:45:00,48.54,48.55,48.51,48.53,39000.0,40.1419,40.1501,40.1171,40.1336,39000.0
2015-05-15 11:50:00,48.53,48.54,48.51,48.53,15800.0,40.1336,40.1419,40.1171,40.1336,15800.0
2015-05-15 11:55:00,48.54,48.57,48.53,48.57,35900.0,40.1419,40.1667,40.1336,40.1667,35900.0
2015-05-15 12:00:00,48.57,48.59,48.56,48.57,40900.0,40.1667,40.1832,40.1584,40.1667,40900.0
2015-05-15 12:05:00,48.57,48.57,48.51,48.52,27500.0,40.1667,40.1667,40.1171,40.1253,27500.0
2015-05-15 12:10:00,48.52,48.53,48.5,48.52,15400.0,40.1253,40.1336,40.1088,40.1253,15400.0
2015-05-15 12:15:00,48.51,48.57,48.51,48.56,20500.0,40.1171,40.1667,40.1171,40.1584,20500.0
2015-05-15 12:20:00,48.56,48.61,48.55,48.61,14500.0,40.1584,40.1998,40.1501,40.1998,14500.0
2015-05-15 12:25:00,48.6,48.63,48.59,48.6,24000.0,40.1915,40.2163,40.1832,40.1915,24000.0
2015-05-15 12:30:00,48.59,48.6,48.59,48.6,9900.0,40.1832,40.1915,40.1832,40.1915,9900.0
2015-05-15 12:35:00,48.59,48.61,48.59,48.59,13500.0,40.1832,40.1998,40.1832,40.1832,13500.0
2015-05-15 12:40:00,48.59,48.6,48.57,48.59,47700.0,40.1832,40.1915,40.1667,40.1832,47700.0
2015-05-15 12:45:00,48.58,48.6,48.57,48.6,22900.0,40.175,40.1915,40.1667,40.1915,22900.0
2015-05-15 12:50:00,48.59,48.6,48.56,48.58,38000.0,40.1832,40.1915,40.1584,40.175,38000.0
2015-05-15 12:55:00,48.57,48.58,48.55,48.55,26800.0,40.1667,40.175,40.1501,40.1501,26800.0
2015-05-15 13:00:00,48.55,48.57,48.5,48.5,32500.0,40.1501,40.1667,40.1088,40.1088,32500.0
2015-05-15 13:05:00,48.49,48.51,48.47,48.48,46000.0,40.1005,40.1171,40.084,40.0923,46000.0
2015-05-15 13:10:00,48.49,48.51,48.48,48.5,17100.0,40.1005,40.1171,40.0923,40.1088,17100.0
2015-05-15 13:15:00,48.49,48.5,48.47,48.5,28300.0,40.1005,40.1088,40.084,40.1088,28300.0
2015-05-15 13:20:00,48.5,48.55,48.5,48.55,26800.0,40.1088,40.1501,40.1088,40.1501,26800.0
2015-05-15 13:25:00,48.55,48.57,48.54,48.56,24400.0,40.1501,40.1667,40.1419,40.1584,24400.0
2015-05-15 13:30:00,48.55,48.56,48.53,48.54,26900.0,40.1501,40.1584,40.1336,40.1419,26900.0
2015-05-15 13:35:00,48.54,48.54,48.5,48.5,31200.0,40.1419,40.1419,40.1088,40.1088,31200.0
2015-05-15 13:40:00,48.5,48.52,48.5,48.5,22600.0,40.1088,40.1253,40.1088,40.1088,22600.0
2015-05-15 13:45:00,48.5,48.52,48.49,48.49,13200.0,40.1088,40.1253,40.1005,40.1005,13200.0
2015-05-15 13:50:00,48.5,48.51,48.49,48.49,16900.0,40.1088,40.1171,40.1005,40.1005,16900.0
2015-05-15 13:55:00,48.5,48.53,48.49,48.51,41300.0,40.1088,40.1336,40.1005,40.1171,41300.0
2015-05-15 14:00:00,48.51,48.51,48.5,48.51,21400.0,40.1171,40.1171,40.1088,40.1171,21400.0
2015-05-15 14:05:00,48.5,48.51,48.48,48.51,32200.0,40.1088,40.1171,40.0923,40.1171,32200.0
2015-05-15 14:10:00,48.5,48.51,48.49,48.5,23500.0,40.1088,40.1171,40.1005,40.1088,23500.0
2015-05-15 14:15:00,48.49,48.52,48.49,48.52,13900.0,40.1005,40.1253,40.1005,40.1253,13900.0
2015-05-15 14:20:00,48.52,48.53,48.51,48.53,36900.0,40.1253,40.1336,40.1171,40.1336,36900.0
2015-05-15 14:25:00,48.53,48.56,48.52,48.54,30600.0,40.1336,40.1584,40.1253,40.1419,30600.0
2015-05-15 14:30:00,48.55,48.55,48.52,48.55,32000.0,40.1501,40.1501,40.1253,40.1501,32000.0
2015-05-15 14:35:00,48.55,48.57,48.55,48.56,28500.0,40.1501,40.1667,40.1501,40.1584,28500.0
2015-05-15 14:40:00,48.56,48.6,48.55,48.6,63900.0,40.1584,40.1915,40.1501,40.1915,63900.0
2015-05-15 14:45:00,48.6,48.64,48.59,48.6,35500.0,40.1915,40.2246,40.1832,40.1915,35500.0
2015-05-15 14:50:00,48.61,48.64,48.6,48.64,13300.0,40.1998,40.2246,40.1915,40.2246,13300.0
2015-05-15 14:55:00,48.64,48.64,48.61,48.62,23100.0,40.2246,40.2246,40.1998,40.208,23100.0
2015-05-15 15:00:00,48.62,48.65,48.62,48.65,44800.0,40.208,40.2328,40.208,40.2328,44800.0
2015-05-15 15:05:00,48.65,48.66,48.62,48.62,130200.0,40.2328,40.2411,40.208,40.208,130200.0
2015-05-15 15:10:00,48.62,48.63,48.62,48.62,28100.0,40.208,40.2163,40.208,40.208,28100.0
2015-05-15 15:15:00,48.63,48.63,48.6,48.6,29000.0,40.2163,40.2163,40.1915,40.1915,29000.0
2015-05-15 15:20:00,48.6,48.62,48.59,48.6,57900.0,40.1915,40.208,40.1832,40.1915,57900.0
2015-05-15 15:25:00,48.6,48.61,48.59,48.6,14700.0,40.1915,40.1998,40.1832,40.1915,14700.0
2015-05-15 15:30:00,48.61,48.61,48.59,48.59,78400.0,40.1998,40.1998,40.1832,40.1832,78400.0
2015-05-15 15:35:00,48.59,48.63,48.59,48.63,69000.0,40.1832,40.2163,40.1832,40.2163,69000.0
2015-05-15 15:40:00,48.63,48.63,48.6,48.61,47900.0,40.2163,40.2163,40.1915,40.1998,47900.0
2015-05-15 15:45:00,48.61,48.67,48.6,48.65,155300.0,40.1998,40.2494,40.1915,40.2328,155300.0
2015-05-15 15:50:00,48.65,48.7,48.64,48.7,109000.0,40.2328,40.2742,40.2246,40.2742,109000.0
2015-05-15 15:55:00,48.69,48.72,48.68,48.72,265600.0,40.2659,40.2907,40.2577,40.2907,265600.0
2015-05-18 09:30:00,48.78,48.93,48.77,48.93,109900.0,40.3404,40.4644,40.3321,40.4644,109900.0
2015-05-18 09:35:00,48.91,48.92,48.83,48.86,40700.0,40.4479,40.4561,40.3817,40.4065,40700.0
2015-05-18 09:40:00,48.87,48.93,48.81,48.82,83500.0,40.4148,40.4644,40.3652,40.3734,83500.0
2015-05-18 09:45:00,48.83,48.86,48.79,48.8,34500.0,40.3817,40.4065,40.3486,40.3569,34500.0
2015-05-18 09:50:00,48.8,48.89,48.79,48.89,123300.0,40.3569,40.4313,40.3486,40.4313,123300.0
2015-05-18 09:55:00,48.89,48.91,48.86,48.88,28600.0,40.4313,40.4479,40.4065,40.4231,28600.0
2015-05-18 10:00:00,48.89,48.97,48.88,48.91,73500.0,40.4313,40.4975,40.4231,40.4479,73500.0
2015-05-18 10:05:00,48.91,48.96,48.89,48.9,95200.0,40.4479,40.4892,40.4313,40.4396,95200.0
2015-05-18 10:10:00,48.91,48.92,48.86,48.89,34700.0,40.4479,40.4561,40.4065,40.4313,34700.0
2015-05-18 10:15:00,48.88,48.9,48.84,48.9,51600.0,40.4231,40.4396,40.39,40.4396,51600.0
2015-05-18 10:20:00,48.89,48.93,48.89,48.92,48300.0,40.4313,40.4644,40.4313,40.4561,48300.0
2015-05-18 10:25:00,48.92,48.93,48.88,48.93,46600.0,40.4561,40.4644,40.4231,40.4644,46600.0
2015-05-18 10:30:00,48.93,49.0,48.93,48.99,71700.0,40.4644,40.5223,40.4644,40.514,71700.0
2015-05-18 10:35:00,48.99,49.04,48.98,49.01,115800.0,40.514,40.5554,40.5057,40.5306,115800.0
2015-05-18 10:40:00,49.01,49.04,48.99,49.0,62000.0,40.5306,40.5554,40.514,40.5223,62000.0
2015-05-18 10:45:00,49.0,49.03,48.97,49.03,52200.0,40.5223,40.5471,40.4975,40.5471,52200.0
2015-05-18 10:50:00,49.03,49.04,48.99,49.0,21000.0,40.5471,40.5554,40.514,40.5223,21000.0
2015-05-18 10:55:00,49.0,49.0,48.95,48.95,44600.0,40.5223,40.5223,40.4809,40.4809,44600.0
2015-05-18 11:00:00,48.96,48.98,48.95,48.98,21000.0,40.4892,40.5057,40.4809,40.5057,21000.0
2015-05-18 11:05:00,48.97,48.99,48.95,48.95,32100.0,40.4975,40.514,40.4809,40.4809,32100.0
2015-05-18 11:10:00,48.95,49.01,48.95,49.01,30900.0,40.4809,40.5306,40.4809,40.5306,30900.0
2015-05-18 11:15:00,49.01,49.02,48.99,49.01,45900.0,40.5306,40.5388,40.514,40.5306,45900.0
2015-05-18 11:20:00,49.0,49.02,48.99,48.99,80500.0,40.5223,40.5388,40.514,40.514,80500.0
2015-05-18 11:25:00,49.0,49.05,48.99,49.05,53100.0,40.5223,40.5636,40.514,40.5636,53100.0
2015-05-18 11:30:00,49.05,49.07,49.04,49.05,46300.0,40.5636,40.5802,40.5554,40.5636,46300.0
2015-05-18 11:35:00,49.06,49.08,49.04,49.06,23400.0,40.5719,40.5884,40.5554,40.5719,23400.0
2015-05-18 11:40:00,49.05,49.07,49.04,49.06,31100.0,40.5636,40.5802,40.5554,40.5719,31100.0
2015-05-18 11:45:00,49.07,49.09,49.05,49.05,24500.0,40.5802,40.5967,40.5636,40.5636,24500.0
2015-05-18 11:50:00,49.06,49.06,49.0,49.02,70000.0,40.5719,40.5719,40.5223,40.5388,70000.0
2015-05-18 11:55:00,49.02,49.02,48.99,49.01,27700.0,40.5388,40.5388,40.514,40.5306,27700.0
2015-05-18 12:00:00,49.01,49.08,49.01,49.06,39300.0,40.5306,40.5884,40.5306,40.5719,39300.0
2015-05-18 12:05:00,49.05,49.07,49.02,49.02,20800.0,40.5636,40.5802,40.5388,40.5388,20800.0
2015-05-18 12:10:00,49.03,49.04,48.99,49.01,19600.0,40.5471,40.5554,40.514,40.5306,19600.0
2015-05-18 12:15:00,49.01,49.03,48.99,49.02,33800.0,40.5306,40.5471,40.514,40.5388,33800.0
2015-05-18 12:20:00,49.02,49.03,49.0,49.01,18400.0,40.5388,40.5471,40.5223,40.5306,18400.0
2015-05-18 12:25:00,49.0,49.06,48.99,49.04,51800.0,40.5223,40.5719,40.514,40.5554,51800.0
2015-05-18 12:30:00,49.05,49.07,49.04,49.05,16700.0,40.5636,40.5802,40.5554,40.5636,16700.0
2015-05-18 12:35:00,49.05,49.06,49.0,49.01,27100.0,40.5636,40.5719,40.5223,40.5306,27100.0
2015-05-18 12:40:00,49.01,49.02,49.0,49.0,21700.0,40.5306,40.5388,40.5223,40.5223,21700.0
2015-05-18 12:45:00,49.01,49.01,48.99,49.01,15200.0,40.5306,40.5306,40.514,40.5306,15200.0
2015-05-18 12:50:00,49.0,49.02,49.0,49.01,14300.0,40.5223,40.5388,40.5223,40.5306,14300.0
2015-05-18 12:55:00,49.0,49.01,48.99,49.0,39000.0,40.5223,40.5306,40.514,40.5223,39000.0
2015-05-18 13:00:00,49.0,49.02,49.0,49.0,21900.0,40.5223,40.5388,40.5223,40.5223,21900.0
2015-05-18 13:05:00,49.0,49.05,48.99,49.05,22100.0,40.5223,40.5636,40.514,40.5636,22100.0
2015-05-18 13:10:00,48.99,48.99,48.93,48.95,36100.0,40.514,40.514,40.4644,40.4809,36100.0
2015-05-18 13:15:00,48.94,48.96,48.92,48.96,15400.0,40.4727,40.4892,40.4561,40.4892,15400.0
2015-05-18 13:20:00,48.96,48.96,48.94,48.95,25200.0,40.4892,40.4892,40.4727,40.4809,25200.0
2015-05-18 13:25:00,48.94,48.95,48.92,48.92,24300.0,40.4727,40.4809,40.4561,40.4561,24300.0
2015-05-18 13:30:00,48.93,48.98,48.92,48.97,32700.0,40.4644,40.5057,40.4561,40.4975,32700.0
2015-05-18 13:35:00,48.97,49.01,48.97,49.01,46700.0,40.4975,40.5306,40.4975,40.5306,46700.0
2015-05-18 13:40:00,49.01,49.05,49.0,49.02,28400.0,40.5306,40.5636,40.5223,40.5388,28400.0
2015-05-18 13:45:00,49.03,49.05,49.03,49.05,31400.0,40.5471,40.5636,40.5471,40.5636,31400.0
2015-05-18 13:50:00,49.05,49.05,49.03,49.04,13800.0,40.5636,40.5636,40.5471,40.5554,13800.0
2015-05-18 13:55:00,49.05,49.06,49.04,49.05,27400.0,40.5636,40.5719,40.5554,40.5636,27400.0
2015-05-18 14:00:00,49.05,49.07,48.99,49.04,29200.0,40.5636,40.5802,40.514,40.5554,29200.0
2015-05-18 14:05:00,49.04,49.06,49.03,49.05,24800.0,40.5554,40.5719,40.5471,40.5636,24800.0
2015-05-18 14:10:00,49.04,49.07,49.02,49.04,48200.0,40.5554,40.5802,40.5388,40.5554,48200.0
2015-05-18 14:15:00,49.05,49.05,48.98,48.98,26000.0,40.5636,40.5636,40.5057,40.5057,26000.0
2015-05-18 14:20:00,48.98,48.99,48.91,48.91,91800.0,40.5057,40.514,40.4479,40.4479,91800.0
2015-05-18 14:25:00,48.92,48.95,48.91,48.94,32500.0,40.4561,40.4809,40.4479,40.4727,32500.0
2015-05-18 14:30:00,48.94,48.94,48.93,48.93,25300.0,40.4727,40.4727,40.4644,40.4644,25300.0
2015-05-18 14:35:00,48.94,48.94,48.89,48.92,58400.0,40.4727,40.4727,40.4313,40.4561,58400.0
2015-05-18 14:40:00,48.92,48.95,48.91,48.95,22100.0,40.4561,40.4809,40.4479,40.4809,22100.0
2015-05-18 14:45:00,48.95,48.95,48.91,48.92,26300.0,40.4809,40.4809,40.4479,40.4561,26300.0
2015-05-18 14:50:00,48.92,48.96,48.92,48.96,17000.0,40.4561,40.4892,40.4561,40.4892,17000.0
2015-05-18 14:55:00,48.96,48.96,48.92,48.95,41900.0,40.4892,40.4892,40.4561,40.4809,41900.0
2015-05-18 15:00:00,48.95,48.96,48.91,48.93,58800.0,40.4809,40.4892,40.4479,40.4644,58800.0
2015-05-18 15:05:00,48.92,48.94,48.91,48.93,23600.0,40.4561,40.4727,40.4479,40.4644,23600.0
2015-05-18 15:10:00,48.93,48.94,48.91,48.93,30200.0,40.4644,40.4727,40.4479,40.4644,30200.0
2015-05-18 15:15:00,48.93,48.93,48.9,48.93,63600.0,40.4644,40.4644,40.4396,40.4644,63600.0
2015-05-18 15:20:00,48.93,48.97,48.92,48.97,25800.0,40.4644,40.4975,40.4561,40.4975,25800.0
2015-05-18 15:25:00,48.97,48.97,48.91,48.94,36800.0,40.4975,40.4975,40.4479,40.4727,36800.0
2015-05-18 15:30:00,48.94,48.95,48.92,48.93,55700.0,40.4727,40.4809,40.4561,40.4644,55700.0
2015-05-18 15:35:00,48.92,48.95,48.92,48.93,45300.0,40.4561,40.4809,40.4561,40.4644,45300.0
2015-05-18 15:40:00,48.93,48.94,48.91,48.91,53700.0,40.4644,40.4727,40.4479,40.4479,53700.0
2015-05-18 15:45:00,48.91,48.91,48.83,48.84,82000.0,40.4479,40.4479,40.3817,40.39,82000.0
2015-05-18 15:50:00,48.85,48.85,48.82,48.84,106800.0,40.3982,40.3982,40.3734,40.39,106800.0
2015-05-18 15:55:00,48.84,48.87,48.83,48.84,236300.0,40.39,40.4148,40.3817,40.39,236300.0
2015-05-19 09:30:00,48.78,48.82,48.68,48.73,90700.0,40.3404,40.3734,40.2577,40.299,90700.0
2015-05-19 09:35:00,48.7,48.84,48.67,48.83,43900.0,40.2742,40.39,40.2494,40.3817,43900.0
2015-05-19 09:40:00,48.82,48.89,48.78,48.83,48900.0,40.3734,40.4313,40.3404,40.3817,48900.0
2015-05-19 09:45:00,48.83,48.86,48.8,48.81,24700.0,40.3817,40.4065,40.3569,40.3652,24700.0
2015-05-19 09:50:00,48.81,48.86,48.81,48.86,40700.0,40.3652,40.4065,40.3652,40.4065,40700.0
2015-05-19 09:55:00,48.86,48.89,48.84,48.86,112900.0,40.4065,40.4313,40.39,40.4065,112900.0
2015-05-19 10:00:00,48.86,48.88,48.8,48.81,88700.0,40.4065,40.4231,40.3569,40.3652,88700.0
2015-05-19 10:05:00,48.81,48.82,48.76,48.78,33600.0,40.3652,40.3734,40.3238,40.3404,33600.0
2015-05-19 10:10:00,48.8,48.84,48.77,48.83,22200.0,40.3569,40.39,40.3321,40.3817,22200.0
2015-05-19 10:15:00,48.83,48.93,48.82,48.93,29300.0,40.3817,40.4644,40.3734,40.4644,29300.0
2015-05-19 10:20:00,48.93,48.98,48.92,48.97,49800.0,40.4644,40.5057,40.4561,40.4975,49800.0
2015-05-19 10:25:00,48.97,49.0,48.95,49.0,20000.0,40.4975,40.5223,40.4809,40.5223,20000.0
2015-05-19 10:30:00,49.0,49.07,48.99,49.02,130300.0,40.5223,40.5802,40.514,40.5388,130300.0
2015-05-19 10:35:00,49.03,49.06,48.98,49.0,27100.0,40.5471,40.5719,40.5057,40.5223,27100.0
2015-05-19 10:40:00,49.0,49.0,48.95,48.98,22500.0,40.5223,40.5223,40.4809,40.5057,22500.0
2015-05-19 10:45:00,48.99,49.08,48.98,49.08,65200.0,40.514,40.5884,40.5057,40.5884,65200.0
2015-05-19 10:50:00,49.08,49.08,49.01,49.02,19500.0,40.5884,40.5884,40.5306,40.5388,19500.0
2015-05-19 10:55:00,49.03,49.04,49.01,49.04,11400.0,40.5471,40.5554,40.5306,40.5554,11400.0
2015-05-19 11:00:00,49.04,49.06,49.0,49.02,31400.0,40.5554,40.5719,40.5223,40.5388,31400.0
2015-05-19 11:05:00,49.01,49.06,49.0,49.04,18000.0,40.5306,40.5719,40.5223,40.5554,18000.0
2015-05-19 11:10:00,49.04,49.07,49.03,49.06,9200.0,40.5554,40.5802,40.5471,40.5719,9200.0
2015-05-19 11:15:00,49.06,49.09,49.04,49.09,23800.0,40.5719,40.5967,40.5554,40.5967,23800.0
2015-05-19 11:20:00,49.09,49.1,49.07,49.07,10600.0,40.5967,40.605,40.5802,40.5802,10600.0
2015-05-19 11:25:00,49.07,49.12,49.05,49.06,16100.0,40.5802,40.6215,40.5636,40.5719,16100.0
2015-05-19 11:30:00,49.06,49.08,49.04,49.07,14200.0,40.5719,40.5884,40.5554,40.5802,14200.0
2015-05-19 11:35:00,49.07,49.07,49.04,49.06,10200.0,40.5802,40.5802,40.5554,40.5719,10200.0
2015-05-19 11:40:00,49.05,49.06,49.01,49.04,9700.0,40.5636,40.5719,40.5306,40.5554,9700.0
2015-05-19 11:45:00,49.05,49.06,49.03,49.04,8300.0,40.5636,40.5719,40.5471,40.5554,8300.0
2015-05-19 11:50:00,49.05,49.07,49.02,49.03,7500.0,40.5636,40.5802,40.5388,40.5471,7500.0
2015-05-19 11:55:00,49.03,49.05,49.03,49.04,18200.0,40.5471,40.5636,40.5471,40.5554,18200.0
2015-05-19 12:00:00,49.04,49.05,49.02,49.05,21800.0,40.5554,40.5636,40.5388,40.5636,21800.0
2015-05-19 12:05:00,49.04,49.05,49.01,49.02,26700.0,40.5554,40.5636,40.5306,40.5388,26700.0
2015-05-19 12:10:00,49.02,49.06,49.01,49.06,13300.0,40.5388,40.5719,40.5306,40.5719,13300.0
2015-05-19 12:15:00,49.05,49.07,49.03,49.04,18300.0,40.5636,40.5802,40.5471,40.5554,18300.0
2015-05-19 12:20:00,49.04,49.06,49.04,49.05,13000.0,40.5554,40.5719,40.5554,40.5636,13000.0
2015-05-19 12:25:00,49.06,49.06,49.02,49.03,11900.0,40.5719,40.5719,40.5388,40.5471,11900.0
2015-05-19 12:30:00,49.02,49.06,49.02,49.06,18300.0,40.5388,40.5719,40.5388,40.5719,18300.0
2015-05-19 12:35:00,49.06,49.08,49.06,49.08,10700.0,40.5719,40.5884,40.5719,40.5884,10700.0
2015-05-19 12:40:00,49.07,49.08,49.03,49.04,14800.0,40.5802,40.5884,40.5471,40.5554,14800.0
2015-05-19 12:45:00,49.04,49.08,49.02,49.07,16200.0,40.5554,40.5884,40.5388,40.5802,16200.0
2015-05-19 12:50:00,49.07,49.07,49.04,49.05,12100.0,40.5802,40.5802,40.5554,40.5636,12100.0
2015-05-19 12:55:00,49.05,49.06,49.01,49.02,53600.0,40.5636,40.5719,40.5306,40.5388,53600.0
2015-05-19 13:00:00,49.01,49.02,49.0,49.02,7900.0,40.5306,40.5388,40.5223,40.5388,7900.0
2015-05-19 13:05:00,49.02,49.02,49.01,49.01,6700.0,40.5388,40.5388,40.5306,40.5306,6700.0
2015-05-19 13:10:00,49.0,49.03,48.98,49.02,24000.0,40.5223,40.5471,40.5057,40.5388,24000.0
2015-05-19 13:15:00,49.03,49.04,49.02,49.02,9000.0,40.5471,40.5554,40.5388,40.5388,9000.0
2015-05-19 13:20:00,49.03,49.04,49.01,49.03,14700.0,40.5471,40.5554,40.5306,40.5471,14700.0
2015-05-19 13:25:00,49.03,49.04,49.01,49.02,12700.0,40.5471,40.5554,40.5306,40.5388,12700.0
2015-05-19 13:30:00,49.02,49.06,49.02,49.05,40200.0,40.5388,40.5719,40.5388,40.5636,40200.0
2015-05-19 13:35:00,49.05,49.06,49.04,49.05,28300.0,40.5636,40.5719,40.5554,40.5636,28300.0
2015-05-19 13:40:00,49.06,49.15,49.05,49.13,108900.0,40.5719,40.6463,40.5636,40.6298,108900.0
2015-05-19 13:45:00,49.13,49.14,49.07,49.09,23900.0,40.6298,40.6381,40.5802,40.5967,23900.0
2015-05-19 13:50:00,49.1,49.11,49.06,49.06,22000.0,40.605,40.6133,40.5719,40.5719,22000.0
2015-05-19 13:55:00,49.07,49.07,49.01,49.01,45400.0,40.5802,40.5802,40.5306,40.5306,45400.0
2015-05-19 14:00:00,49.02,49.04,49.01,49.01,21000.0,40.5388,40.5554,40.5306,40.5306,21000.0
2015-05-19 14:05:00,49.02,49.03,49.01,49.02,13900.0,40.5388,40.5471,40.5306,40.5388,13900.0
2015-05-19 14:10:00,49.01,49.02,48.98,49.0,26000.0,40.5306,40.5388,40.5057,40.5223,26000.0
2015-05-19 14:15:00,49.0,49.0,48.97,48.98,28900.0,40.5223,40.5223,40.4975,40.5057,28900.0
2015-05-19 14:20:00,48.97,49.0,48.97,49.0,36700.0,40.4975,40.5223,40.4975,40.5223,36700.0
2015-05-19 14:25:00,49.0,49.01,48.98,48.98,25400.0,40.5223,40.5306,40.5057,40.5057,25400.0
2015-05-19 14:30:00,48.99,48.99,48.96,48.97,10900.0,40.514,40.514,40.4892,40.4975,10900.0
2015-05-19 14:35:00,48.96,48.97,48.89,48.93,44900.0,40.4892,40.4975,40.4313,40.4644,44900.0
2015-05-19 14:40:00,48.94,48.96,48.93,48.95,17700.0,40.4727,40.4892,40.4644,40.4809,17700.0
2015-05-19 14:45:00,48.94,48.97,48.93,48.96,28800.0,40.4727,40.4975,40.4644,40.4892,28800.0
2015-05-19 14:50:00,48.95,48.97,48.94,48.97,15500.0,40.4809,40.4975,40.4727,40.4975,15500.0
2015-05-19 14:55:00,48.97,49.0,48.97,48.98,29400.0,40.4975,40.5223,40.4975,40.5057,29400.0
2015-05-19 15:00:00,48.98,48.98,48.94,48.95,53200.0,40.5057,40.5057,40.4727,40.4809,53200.0
2015-05-19 15:05:00,48.95,48.95,48.88,48.89,48000.0,40.4809,40.4809,40.4231,40.4313,48000.0
2015-05-19 15:10:00,48.88,48.9,48.86,48.87,52000.0,40.4231,40.4396,40.4065,40.4148,52000.0
2015-05-19 15:15:00,48.86,48.91,48.86,48.89,37800.0,40.4065,40.4479,40.4065,40.4313,37800.0
2015-05-19 15:20:00,48.89,48.92,48.88,48.91,53200.0,40.4313,40.4561,40.4231,40.4479,53200.0
2015-05-19 15:25:00,48.91,48.92,48.89,48.91,29700.0,40.4479,40.4561,40.4313,40.4479,29700.0
2015-05-19 15:30:00,48.91,48.96,48.91,48.95,112300.0,40.4479,40.4892,40.4479,40.4809,112300.0
2015-05-19 15:35:00,48.95,48.99,48.95,48.96,50600.0,40.4809,40.514,40.4809,40.4892,50600.0
2015-05-19 15:40:00,48.96,48.97,48.94,48.97,83300.0,40.4892,40.4975,40.4727,40.4975,83300.0
2015-05-19 15:45:00,48.97,49.0,48.96,48.99,95600.0,40.4975,40.5223,40.4892,40.514,95600.0
2015-05-19 15:50:00,48.99,49.02,48.98,49.01,152600.0,40.514,40.5388,40.5057,40.5306,152600.0
2015-05-19 15:55:00,49.01,49.05,48.99,49.02,394900.0,40.5306,40.5636,40.514,40.5388,394900.0
2015-05-20 09:30:00,49.08,49.19,49.01,49.1,106300.0,40.5884,40.6794,40.5306,40.605,106300.0
2015-05-20 09:35:00,49.09,49.17,49.03,49.12,55100.0,40.5967,40.6629,40.5471,40.6215,55100.0
2015-05-20 09:40:00,49.12,49.12,49.03,49.09,36600.0,40.6215,40.6215,40.5471,40.5967,36600.0
2015-05-20 09:45:00,49.09,49.13,49.06,49.09,94500.0,40.5967,40.6298,40.5719,40.5967,94500.0
2015-05-20 09:50:00,49.09,49.2,49.08,49.18,76000.0,40.5967,40.6877,40.5884,40.6711,76000.0
2015-05-20 09:55:00,49.18,49.24,49.17,49.19,93200.0,40.6711,40.7208,40.6629,40.6794,93200.0
2015-05-20 10:00:00,49.2,49.24,49.15,49.23,38200.0,40.6877,40.7208,40.6463,40.7125,38200.0
2015-05-20 10:05:00,49.23,49.32,49.22,49.31,95300.0,40.7125,40.7869,40.7042,40.7787,95300.0
2015-05-20 10:10:00,49.31,49.31,49.25,49.26,28300.0,40.7787,40.7787,40.729,40.7373,28300.0
2015-05-20 10:15:00,49.28,49.3,49.26,49.3,31800.0,40.7538,40.7704,40.7373,40.7704,31800.0
2015-05-20 10:20:00,49.3,49.32,49.28,49.3,27800.0,40.7704,40.7869,40.7538,40.7704,27800.0
2015-05-20 10:25:00,49.31,49.33,49.28,49.28,31200.0,40.7787,40.7952,40.7538,40.7538,31200.0
2015-05-20 10:30:00,49.28,49.31,49.26,49.29,37000.0,40.7538,40.7787,40.7373,40.7621,37000.0
2015-05-20 10:35:00,49.29,49.36,49.29,49.35,32600.0,40.7621,40.82,40.7621,40.8117,32600.0
2015-05-20 10:40:00,49.34,49.34,49.28,49.31,23000.0,40.8035,40.8035,40.7538,40.7787,23000.0
2015-05-20 10:45:00,49.3,49.31,49.21,49.21,95800.0,40.7704,40.7787,40.696,40.696,95800.0
2015-05-20 10:50:00,49.22,49.27,49.2,49.2,26000.0,40.7042,40.7456,40.6877,40.6877,26000.0
2015-05-20 10:55:00,49.2,49.23,49.19,49.23,24400.0,40.6877,40.7125,40.6794,40.7125,24400.0
2015-05-20 11:00:00,49.23,49.24,49.18,49.19,11600.0,40.7125,40.7208,40.6711,40.6794,11600.0
2015-05-20 11:05:00,49.19,49.21,49.16,49.21,27900.0,40.6794,40.696,40.6546,40.696,27900.0
2015-05-20 11:10:00,49.21,49.28,49.21,49.28,21400.0,40.696,40.7538,40.696,40.7538,21400.0
2015-05-20 11:15:00,49.27,49.28,49.22,49.24,26500.0,40.7456,40.7538,40.7042,40.7208,26500.0
2015-05-20 11:20:00,49.23,49.24,49.17,49.17,38700.0,40.7125,40.7208,40.6629,40.6629,38700.0
2015-05-20 11:25:00,49.18,49.18,49.12,49.14,25800.0,40.6711,40.6711,40.6215,40.6381,25800.0
2015-05-20 11:30:00,49.14,49.2,49.13,49.17,29700.0,40.6381,40.6877,40.6298,40.6629,29700.0
2015-05-20 11:35:00,49.16,49.17,49.1,49.1,23200.0,40.6546,40.6629,40.605,40.605,23200.0
2015-05-20 11:40:00,49.11,49.11,49.04,49.08,34400.0,40.6133,40.6133,40.5554,40.5884,34400.0
2015-05-20 11:45:00,49.08,49.1,49.02,49.02,23900.0,40.5884,40.605,40.5388,40.5388,23900.0
2015-05-20 11:50:00,49.02,49.04,48.97,49.03,58000.0,40.5388,40.5554,40.4975,40.5471,58000.0
2015-05-20 11:55:00,49.03,49.08,49.03,49.04,19500.0,40.5471,40.5884,40.5471,40.5554,19500.0
2015-05-20 12:00:00,49.04,49.04,48.98,49.01,18900.0,40.5554,40.5554,40.5057,40.5306,18900.0
2015-05-20 12:05:00,49.01,49.05,49.01,49.03,25200.0,40.5306,40.5636,40.5306,40.5471,25200.0
2015-05-20 12:10:00,49.03,49.03,48.98,48.99,34700.0,40.5471,40.5471,40.5057,40.514,34700.0
2015-05-20 12:15:00,48.99,49.03,48.98,48.98,18500.0,40.514,40.5471,40.5057,40.5057,18500.0
2015-05-20 12:20:00,48.98,48.99,48.96,48.96,22100.0,40.5057,40.514,40.4892,40.4892,22100.0
2015-05-20 12:25:00,48.96,48.98,48.95,48.96,28200.0,40.4892,40.5057,40.4809,40.4892,28200.0
2015-05-20 12:30:00,48.96,48.97,48.95,48.96,16100.0,40.4892,40.4975,40.4809,40.4892,16100.0
2015-05-20 12:35:00,48.95,48.97,48.93,48.97,25500.0,40.4809,40.4975,40.4644,40.4975,25500.0
2015-05-20 12:40:00,48.96,48.98,48.94,48.97,38100.0,40.4892,40.5057,40.4727,40.4975,38100.0
2015-05-20 12:45:00,48.98,48.99,48.95,48.98,15500.0,40.5057,40.514,40.4809,40.5057,15500.0
2015-05-20 12:50:00,48.98,48.99,48.97,48.98,11700.0,40.5057,40.514,40.4975,40.5057,11700.0
2015-05-20 12:55:00,48.98,48.98,48.95,48.97,12900.0,40.5057,40.5057,40.4809,40.4975,12900.0
2015-05-20 13:00:00,48.97,48.99,48.96,48.99,23800.0,40.4975,40.514,40.4892,40.514,23800.0
2015-05-20 13:05:00,48.99,49.0,48.97,48.98,22200.0,40.514,40.5223,40.4975,40.5057,22200.0
2015-05-20 13:10:00,48.98,49.0,48.95,48.98,31200.0,40.5057,40.5223,40.4809,40.5057,31200.0
2015-05-20 13:15:00,48.99,48.99,48.96,48.99,24400.0,40.514,40.514,40.4892,40.514,24400.0
2015-05-20 13:20:00,48.99,49.01,48.97,48.98,32100.0,40.514,40.5306,40.4975,40.5057,32100.0
2015-05-20 13:25:00,48.98,48.99,48.96,48.98,65800.0,40.5057,40.514,40.4892,40.5057,65800.0
2015-05-20 13:30:00,48.99,48.99,48.95,48.96,51700.0,40.514,40.514,40.4809,40.4892,51700.0
2015-05-20 13:35:00,48.96,48.98,48.95,48.96,21700.0,40.4892,40.5057,40.4809,40.4892,21700.0
2015-05-20 13:40:00,48.96,48.97,48.94,48.95,20000.0,40.4892,40.4975,40.4727,40.4809,20000.0
2015-05-20 13:45:00,48.94,48.96,48.94,48.95,19300.0,40.4727,40.4892,40.4727,40.4809,19300.0
2015-05-20 13:50:00,48.95,48.97,48.93,48.97,16900.0,40.4809,40.4975,40.4644,40.4975,16900.0
2015-05-20 13:55:00,48.98,48.98,48.96,48.96,8900.0,40.5057,40.5057,40.4892,40.4892,8900.0
2015-05-20 14:00:00,48.97,49.11,48.97,49.0,76700.0,40.4975,40.6133,40.4975,40.5223,76700.0
2015-05-20 14:05:00,49.0,49.1,49.0,49.06,23500.0,40.5223,40.605,40.5223,40.5719,23500.0
2015-05-20 14:10:00,49.06,49.1,49.05,49.09,41500.0,40.5719,40.605,40.5636,40.5967,41500.0
2015-05-20 14:15:00,49.1,49.19,49.1,49.17,52300.0,40.605,40.6794,40.605,40.6629,52300.0
2015-05-20 14:20:00,49.18,49.21,49.17,49.18,22200.0,40.6711,40.696,40.6629,40.6711,22200.0
2015-05-20 14:25:00,49.18,49.27,49.18,49.22,48300.0,40.6711,40.7456,40.6711,40.7042,48300.0
2015-05-20 14:30:00,49.23,49.26,49.2,49.21,23900.0,40.7125,40.7373,40.6877,40.696,23900.0
2015-05-20 14:35:00,49.21,49.23,49.19,49.21,24200.0,40.696,40.7125,40.6794,40.696,24200.0
2015-05-20 14:40:00,49.2,49.22,49.19,49.22,18900.0,40.6877,40.7042,40.6794,40.7042,18900.0
2015-05-20 14:45:00,49.22,49.26,49.18,49.18,27100.0,40.7042,40.7373,40.6711,40.6711,27100.0
2015-05-20 14:50:00,49.19,49.24,49.16,49.23,21900.0,40.6794,40.7208,40.6546,40.7125,21900.0
2015-05-20 14:55:00,49.24,49.25,49.23,49.24,12400.0,40.7208,40.729,40.7125,40.7208,12400.0
2015-05-20 15:00:00,49.25,49.26,49.21,49.24,45000.0,40.729,40.7373,40.696,40.7208,45000.0
2015-05-20 15:05:00,49.25,49.28,49.24,49.26,19900.0,40.729,40.7538,40.7208,40.7373,19900.0
2015-05-20 15:10:00,49.26,49.29,49.24,49.25,25100.0,40.7373,40.7621,40.7208,40.729,25100.0
2015-05-20 15:15:00,49.24,49.25,49.14,49.15,54700.0,40.7208,40.729,40.6381,40.6463,54700.0
2015-05-20 15:20:00,49.15,49.18,49.1,49.16,46300.0,40.6463,40.6711,40.605,40.6546,46300.0
2015-05-20 15:25:00,49.15,49.2,49.14,49.2,33300.0,40.6463,40.6877,40.6381,40.6877,33300.0
2015-05-20 15:30:00,49.2,49.21,49.14,49.15,29800.0,40.6877,40.696,40.6381,40.6463,29800.0
2015-05-20 15:35:00,49.16,49.16,49.12,49.12,45600.0,40.6546,40.6546,40.6215,40.6215,45600.0
2015-05-20 15:40:00,49.12,49.18,49.11,49.16,59300.0,40.6215,40.6711,40.6133,40.6546,59300.0
2015-05-20 15:45:00,49.15,49.21,49.14,49.21,67300.0,40.6463,40.696,40.6381,40.696,67300.0
2015-05-20 15:50:00,49.2,49.21,49.13,49.17,62900.0,40.6877,40.696,40.6298,40.6629,62900.0
2015-05-20 15:55:00,49.17,49.21,49.13,49.14,238800.0,40.6629,40.696,40.6298,40.6381,238800.0
2015-05-21 09:30:00,49.06,49.07,48.9,48.95,151600.0,40.5719,40.5802,40.4396,40.4809,151600.0
2015-05-21 09:35:00,48.96,49.09,48.92,49.0,46900.0,40.4892,40.5967,40.4561,40.5223,46900.0
2015-05-21 09:40:00,48.99,49.07,48.98,49.01,27300.0,40.514,40.5802,40.5057,40.5306,27300.0
2015-05-21 09:45:00,49.02,49.02,48.94,48.97,44600.0,40.5388,40.5388,40.4727,40.4975,44600.0
2015-05-21 09:50:00,48.97,49.01,48.93,48.96,29500.0,40.4975,40.5306,40.4644,40.4892,29500.0
2015-05-21 09:55:00,48.95,49.0,48.91,49.0,42500.0,40.4809,40.5223,40.4479,40.5223,42500.0
2015-05-21 10:00:00,48.99,49.06,48.96,49.03,36600.0,40.514,40.5719,40.4892,40.5471,36600.0
2015-05-21 10:05:00,49.02,49.12,49.01,49.09,52500.0,40.5388,40.6215,40.5306,40.5967,52500.0
2015-05-21 10:10:00,49.1,49.13,49.07,49.12,26800.0,40.605,40.6298,40.5802,40.6215,26800.0
2015-05-21 10:15:00,49.12,49.22,49.11,49.22,64500.0,40.6215,40.7042,40.6133,40.7042,64500.0
2015-05-21 10:20:00,49.22,49.26,49.18,49.23,76700.0,40.7042,40.7373,40.6711,40.7125,76700.0
2015-05-21 10:25:00,49.23,49.23,49.16,49.16,27000.0,40.7125,40.7125,40.6546,40.6546,27000.0
2015-05-21 10:30:00,49.16,49.22,49.16,49.18,65600.0,40.6546,40.7042,40.6546,40.6711,65600.0
2015-05-21 10:35:00,49.17,49.26,49.16,49.16,110200.0,40.6629,40.7373,40.6546,40.6546,110200.0
2015-05-21 10:40:00,49.16,49.16,49.09,49.11,32300.0,40.6546,40.6546,40.5967,40.6133,32300.0
2015-05-21 10:45:00,49.1,49.17,49.08,49.17,41000.0,40.605,40.6629,40.5884,40.6629,41000.0
2015-05-21 10:50:00,49.18,49.19,49.11,49.12,28300.0,40.6711,40.6794,40.6133,40.6215,28300.0
2015-05-21 10:55:00,49.14,49.18,49.14,49.17,40600.0,40.6381,40.6711,40.6381,40.6629,40600.0
2015-05-21 11:00:00,49.17,49.22,49.17,49.22,15800.0,40.6629,40.7042,40.6629,40.7042,15800.0
2015-05-21 11:05:00,49.21,49.24,49.21,49.23,27100.0,40.696,40.7208,40.696,40.7125,27100.0
2015-05-21 11:10:00,49.23,49.25,49.23,49.25,21500.0,40.7125,40.729,40.7125,40.729,21500.0
2015-05-21 11:15:00,49.24,49.28,49.24,49.27,21900.0,40.7208,40.7538,40.7208,40.7456,21900.0
2015-05-21 11:20:00,49.27,49.31,49.23,49.31,65400.0,40.7456,40.7787,40.7125,40.7787,65400.0
2015-05-21 11:25:00,49.3,49.36,49.3,49.34,59200.0,40.7704,40.82,40.7704,40.8035,59200.0
2015-05-21 11:30:00,49.35,49.35,49.33,49.34,56900.0,40.8117,40.8117,40.7952,40.8035,56900.0
2015-05-21 11:35:00,49.34,49.37,49.3,49.3,38400.0,40.8035,40.8283,40.7704,40.7704,38400.0
2015-05-21 11:40:00,49.3,49.3,49.22,49.24,38500.0,40.7704,40.7704,40.7042,40.7208,38500.0
2015-05-21 11:45:00,49.25,49.28,49.22,49.25,27600.0,40.729,40.7538,40.7042,40.729,27600.0
2015-05-21 11:50:00,49.25,49.28,49.24,49.27,31200.0,40.729,40.7538,40.7208,40.7456,31200.0
2015-05-21 11:55:00,49.27,49.31,49.27,49.28,34900.0,40.7456,40.7787,40.7456,40.7538,34900.0
2015-05-21 12:00:00,49.28,49.29,49.24,49.25,39700.0,40.7538,40.7621,40.7208,40.729,39700.0
2015-05-21 12:05:00,49.25,49.26,49.25,49.25,13300.0,40.729,40.7373,40.729,40.729,13300.0
2015-05-21 12:10:00,49.25,49.27,49.25,49.27,29300.0,40.729,40.7456,40.729,40.7456,29300.0
2015-05-21 12:15:00,49.27,49.27,49.24,49.26,24000.0,40.7456,40.7456,40.7208,40.7373,24000.0
2015-05-21 12:20:00,49.26,49.28,49.26,49.27,25000.0,40.7373,40.7538,40.7373,40.7456,25000.0
2015-05-21 12:25:00,49.27,49.32,49.26,49.32,46000.0,40.7456,40.7869,40.7373,40.7869,46000.0
2015-05-21 12:30:00,49.32,49.35,49.3,49.35,61300.0,40.7869,40.8117,40.7704,40.8117,61300.0
2015-05-21 12:35:00,49.35,49.35,49.29,49.29,46800.0,40.8117,40.8117,40.7621,40.7621,46800.0
2015-05-21 12:40:00,49.29,49.34,49.29,49.34,35900.0,40.7621,40.8035,40.7621,40.8035,35900.0
2015-05-21 12:45:00,49.34,49.35,49.32,49.32,41000.0,40.8035,40.8117,40.7869,40.7869,41000.0
2015-05-21 12:50:00,49.32,49.33,49.3,49.3,12500.0,40.7869,40.7952,40.7704,40.7704,12500.0
2015-05-21 12:55:00,49.31,49.32,49.28,49.32,43500.0,40.7787,40.7869,40.7538,40.7869,43500.0
2015-05-21 13:00:00,49.29,49.34,49.29,49.33,52400.0,40.7621,40.8035,40.7621,40.7952,52400.0
2015-05-21 13:05:00,49.34,49.34,49.29,49.31,36800.0,40.8035,40.8035,40.7621,40.7787,36800.0
2015-05-21 13:10:00,49.31,49.31,49.3,49.3,20000.0,40.7787,40.7787,40.7704,40.7704,20000.0
2015-05-21 13:15:00,49.3,49.3,49.27,49.3,30400.0,40.7704,40.7704,40.7456,40.7704,30400.0
2015-05-21 13:20:00,49.3,49.31,49.24,49.26,31900.0,40.7704,40.7787,40.7208,40.7373,31900.0
2015-05-21 13:25:00,49.25,49.29,49.25,49.29,31300.0,40.729,40.7621,40.729,40.7621,31300.0
2015-05-21 13:30:00,49.29,49.3,49.28,49.29,18000.0,40.7621,40.7704,40.7538,40.7621,18000.0
2015-05-21 13:35:00,49.29,49.3,49.24,49.25,40300.0,40.7621,40.7704,40.7208,40.729,40300.0
2015-05-21 13:40:00,49.25,49.26,49.24,49.26,52100.0,40.729,40.7373,40.7208,40.7373,52100.0
2015-05-21 13:45:00,49.25,49.26,49.25,49.26,34300.0,40.729,40.7373,40.729,40.7373,34300.0
2015-05-21 13:50:00,49.25,49.29,49.24,49.29,39100.0,40.729,40.7621,40.7208,40.7621,39100.0
2015-05-21 13:55:00,49.29,49.3,49.27,49.3,26500.0,40.7621,40.7704,40.7456,40.7704,26500.0
2015-05-21 14:00:00,49.29,49.3,49.26,49.28,67500.0,40.7621,40.7704,40.7373,40.7538,67500.0
2015-05-21 14:05:00,49.27,49.29,49.27,49.29,20400.0,40.7456,40.7621,40.7456,40.7621,20400.0
2015-05-21 14:10:00,49.29,49.29,49.28,49.28,15300.0,40.7621,40.7621,40.7538,40.7538,15300.0
2015-05-21 14:15:00,49.28,49.29,49.27,49.29,23200.0,40.7538,40.7621,40.7456,40.7621,23200.0
2015-05-21 14:20:00,49.29,49.33,49.29,49.33,28800.0,40.7621,40.7952,40.7621,40.7952,28800.0
2015-05-21 14:25:00,49.32,49.33,49.28,49.31,48300.0,40.7869,40.7952,40.7538,40.7787,48300.0
2015-05-21 14:30:00,49.31,49.34,49.31,49.34,16300.0,40.7787,40.8035,40.7787,40.8035,16300.0
2015-05-21 14:35:00,49.34,49.37,49.33,49.33,32600.0,40.8035,40.8283,40.7952,40.7952,32600.0
2015-05-21 14:40:00,49.33,49.34,49.31,49.34,28600.0,40.7952,40.8035,40.7787,40.8035,28600.0
2015-05-21 14:45:00,49.33,49.34,49.33,49.34,10200.0,40.7952,40.8035,40.7952,40.8035,10200.0
2015-05-21 14:50:00,49.34,49.37,49.33,49.36,41400.0,40.8035,40.8283,40.7952,40.82,41400.0
2015-05-21 14:55:00,49.36,49.37,49.36,49.36,12300.0,40.82,40.8283,40.82,40.82,12300.0
2015-05-21 15:00:00,49.37,49.37,49.33,49.33,42400.0,40.8283,40.8283,40.7952,40.7952,42400.0
2015-05-21 15:05:00,49.33,49.36,49.33,49.35,32800.0,40.7952,40.82,40.7952,40.8117,32800.0
2015-05-21 15:10:00,49.36,49.36,49.3,49.31,38500.0,40.82,40.82,40.7704,40.7787,38500.0
2015-05-21 15:15:00,49.32,49.32,49.28,49.3,31900.0,40.7869,40.7869,40.7538,40.7704,31900.0
2015-05-21 15:20:00,49.3,49.31,49.29,49.29,37700.0,40.7704,40.7787,40.7621,40.7621,37700.0
2015-05-21 15:25:00,49.29,49.32,49.29,49.3,38100.0,40.7621,40.7869,40.7621,40.7704,38100.0
2015-05-21 15:30:00,49.3,49.31,49.29,49.31,58300.0,40.7704,40.7787,40.7621,40.7787,58300.0
2015-05-21 15:35:00,49.31,49.34,49.31,49.34,47600.0,40.7787,40.8035,40.7787,40.8035,47600.0
2015-05-21 15:40:00,49.34,49.43,49.33,49.39,112500.0,40.8035,40.8779,40.7952,40.8448,112500.0
2015-05-21 15:45:00,49.4,49.42,49.38,49.38,100300.0,40.8531,40.8696,40.8365,40.8365,100300.0
2015-05-21 15:50:00,49.38,49.39,49.35,49.39,111600.0,40.8365,40.8448,40.8117,40.8448,111600.0
2015-05-21 15:55:00,49.39,49.4,49.32,49.34,249300.0,40.8448,40.8531,40.7869,40.8035,249300.0
2015-05-22 09:30:00,49.1,49.17,48.91,48.97,176700.0,40.605,40.6629,40.4479,40.4975,176700.0
2015-05-22 09:35:00,48.97,49.12,48.96,49.1,38700.0,40.4975,40.6215,40.4892,40.605,38700.0
2015-05-22 09:40:00,49.1,49.1,49.02,49.03,32600.0,40.605,40.605,40.5388,40.5471,32600.0
2015-05-22 09:45:00,49.03,49.13,49.01,49.1,71800.0,40.5471,40.6298,40.5306,40.605,71800.0
2015-05-22 09:50:00,49.09,49.13,49.08,49.12,37300.0,40.5967,40.6298,40.5884,40.6215,37300.0
2015-05-22 09:55:00,49.11,49.14,49.1,49.12,19000.0,40.6133,40.6381,40.605,40.6215,19000.0
2015-05-22 10:00:00,49.13,49.17,49.11,49.17,12800.0,40.6298,40.6629,40.6133,40.6629,12800.0
2015-05-22 10:05:00,49.18,49.21,49.16,49.18,47500.0,40.6711,40.696,40.6546,40.6711,47500.0
2015-05-22 10:10:00,49.17,49.22,49.16,49.22,35100.0,40.6629,40.7042,40.6546,40.7042,35100.0
2015-05-22 10:15:00,49.22,49.26,49.21,49.26,179400.0,40.7042,40.7373,40.696,40.7373,179400.0
2015-05-22 10:20:00,49.25,49.27,49.24,49.27,91000.0,40.729,40.7456,40.7208,40.7456,91000.0
2015-05-22 10:25:00,49.27,49.35,49.27,49.35,50600.0,40.7456,40.8117,40.7456,40.8117,50600.0
2015-05-22 10:30:00,49.34,49.35,49.3,49.31,36800.0,40.8035,40.8117,40.7704,40.7787,36800.0
2015-05-22 10:35:00,49.32,49.36,49.31,49.36,19300.0,40.7869,40.82,40.7787,40.82,19300.0
2015-05-22 10:40:00,49.37,49.43,49.36,49.41,44800.0,40.8283,40.8779,40.82,40.8614,44800.0
2015-05-22 10:45:00,49.4,49.41,49.32,49.33,38100.0,40.8531,40.8614,40.7869,40.7952,38100.0
2015-05-22 10:50:00,49.33,49.37,49.3,49.36,24300.0,40.7952,40.8283,40.7704,40.82,24300.0
2015-05-22 10:55:00,49.36,49.36,49.31,49.31,52800.0,40.82,40.82,40.7787,40.7787,52800.0
2015-05-22 11:00:00,49.32,49.34,49.28,49.32,20000.0,40.7869,40.8035,40.7538,40.7869,20000.0
2015-05-22 11:05:00,49.33,49.35,49.27,49.29,30000.0,40.7952,40.8117,40.7456,40.7621,30000.0
2015-05-22 11:10:00,49.3,49.3,49.21,49.21,41400.0,40.7704,40.7704,40.696,40.696,41400.0
2015-05-22 11:15:00,49.21,49.27,49.2,49.26,29800.0,40.696,40.7456,40.6877,40.7373,29800.0
2015-05-22 11:20:00,49.27,49.28,49.24,49.25,27300.0,40.7456,40.7538,40.7208,40.729,27300.0
2015-05-22 11:25:00,49.24,49.25,49.21,49.21,17600.0,40.7208,40.729,40.696,40.696,17600.0
2015-05-22 11:30:00,49.22,49.22,49.13,49.14,79200.0,40.7042,40.7042,40.6298,40.6381,79200.0
2015-05-22 11:35:00,49.14,49.18,49.11,49.18,19900.0,40.6381,40.6711,40.6133,40.6711,19900.0
2015-05-22 11:40:00,49.17,49.18,49.15,49.17,15800.0,40.6629,40.6711,40.6463,40.6629,15800.0
2015-05-22 11:45:00,49.17,49.19,49.15,49.19,16800.0,40.6629,40.6794,40.6463,40.6794,16800.0
2015-05-22 11:50:00,49.19,49.21,49.18,49.19,11700.0,40.6794,40.696,40.6711,40.6794,11700.0
2015-05-22 11:55:00,49.19,49.19,49.13,49.16,16000.0,40.6794,40.6794,40.6298,40.6546,16000.0
2015-05-22 12:00:00,49.16,49.16,49.14,49.15,7000.0,40.6546,40.6546,40.6381,40.6463,7000.0
2015-05-22 12:05:00,49.15,49.16,49.14,49.15,15600.0,40.6463,40.6546,40.6381,40.6463,15600.0
2015-05-22 12:10:00,49.15,49.17,49.14,49.16,11700.0,40.6463,40.6629,40.6381,40.6546,11700.0
2015-05-22 12:15:00,49.15,49.18,49.15,49.18,8500.0,40.6463,40.6711,40.6463,40.6711,8500.0
2015-05-22 12:20:00,49.18,49.2,49.16,49.16,15900.0,40.6711,40.6877,40.6546,40.6546,15900.0
2015-05-22 12:25:00,49.17,49.23,49.16,49.23,23900.0,40.6629,40.7125,40.6546,40.7125,23900.0
2015-05-22 12:30:00,49.22,49.26,49.22,49.26,18800.0,40.7042,40.7373,40.7042,40.7373,18800.0
2015-05-22 12:35:00,49.26,49.27,49.25,49.26,12200.0,40.7373,40.7456,40.729,40.7373,12200.0
2015-05-22 12:40:00,49.26,49.27,49.25,49.25,12700.0,40.7373,40.7456,40.729,40.729,12700.0
2015-05-22 12:45:00,49.25,49.27,49.25,49.27,23800.0,40.729,40.7456,40.729,40.7456,23800.0
2015-05-22 12:50:00,49.26,49.27,49.25,49.26,17900.0,40.7373,40.7456,40.729,40.7373,17900.0
2015-05-22 12:55:00,49.26,49.3,49.26,49.3,26700.0,40.7373,40.7704,40.7373,40.7704,26700.0
2015-05-22 13:00:00,49.3,49.36,49.28,49.33,68600.0,40.7704,40.82,40.7538,40.7952,68600.0
2015-05-22 13:05:00,49.32,49.34,49.3,49.32,59000.0,40.7869,40.8035,40.7704,40.7869,59000.0
2015-05-22 13:10:00,49.31,49.32,49.29,49.29,11600.0,40.7787,40.7869,40.7621,40.7621,11600.0
2015-05-22 13:15:00,49.3,49.3,49.26,49.29,21400.0,40.7704,40.7704,40.7373,40.7621,21400.0
2015-05-22 13:20:00,49.28,49.3,49.27,49.28,25300.0,40.7538,40.7704,40.7456,40.7538,25300.0
2015-05-22 13:25:00,49.27,49.28,49.24,49.25,12300.0,40.7456,40.7538,40.7208,40.729,12300.0
2015-05-22 13:30:00,49.26,49.29,49.25,49.26,25800.0,40.7373,40.7621,40.729,40.7373,25800.0
2015-05-22 13:35:00,49.26,49.26,49.23,49.24,14300.0,40.7373,40.7373,40.7125,40.7208,14300.0
2015-05-22 13:40:00,49.23,49.24,49.21,49.21,16200.0,40.7125,40.7208,40.696,40.696,16200.0
2015-05-22 13:45:00,49.22,49.23,49.18,49.18,20900.0,40.7042,40.7125,40.6711,40.6711,20900.0
2015-05-22 13:50:00,49.19,49.19,49.17,49.17,7600.0,40.6794,40.6794,40.6629,40.6629,7600.0
2015-05-22 13:55:00,49.17,49.18,49.14,49.15,22200.0,40.6629,40.6711,40.6381,40.6463,22200.0
2015-05-22 14:00:00,49.15,49.17,49.12,49.14,21900.0,40.6463,40.6629,40.6215,40.6381,21900.0
2015-05-22 14:05:00,49.14,49.15,49.13,49.15,11700.0,40.6381,40.6463,40.6298,40.6463,11700.0
2015-05-22 14:10:00,49.16,49.18,49.15,49.18,11800.0,40.6546,40.6711,40.6463,40.6711,11800.0
2015-05-22 14:15:00,49.17,49.18,49.16,49.17,13700.0,40.6629,40.6711,40.6546,40.6629,13700.0
2015-05-22 14:20:00,49.17,49.2,49.16,49.17,23100.0,40.6629,40.6877,40.6546,40.6629,23100.0
2015-05-22 14:25:00,49.17,49.19,49.17,49.19,9300.0,40.6629,40.6794,40.6629,40.6794,9300.0
2015-05-22 14:30:00,49.19,49.19,49.15,49.15,20300.0,40.6794,40.6794,40.6463,40.6463,20300.0
2015-05-22 14:35:00,49.15,49.16,49.13,49.14,15500.0,40.6463,40.6546,40.6298,40.6381,15500.0
2015-05-22 14:40:00,49.13,49.14,49.11,49.12,22400.0,40.6298,40.6381,40.6133,40.6215,22400.0
2015-05-22 14:45:00,49.11,49.15,49.11,49.13,15900.0,40.6133,40.6463,40.6133,40.6298,15900.0
2015-05-22 14:50:00,49.14,49.14,49.1,49.1,16000.0,40.6381,40.6381,40.605,40.605,16000.0
2015-05-22 14:55:00,49.1,49.11,49.1,49.1,6900.0,40.605,40.6133,40.605,40.605,6900.0
2015-05-22 15:00:00,49.11,49.12,49.09,49.11,28800.0,40.6133,40.6215,40.5967,40.6133,28800.0
2015-05-22 15:05:00,49.1,49.11,49.08,49.08,47600.0,40.605,40.6133,40.5884,40.5884,47600.0
2015-05-22 15:10:00,49.07,49.08,49.06,49.07,17700.0,40.5802,40.5884,40.5719,40.5802,17700.0
2015-05-22 15:15:00,49.06,49.08,49.06,49.08,22400.0,40.5719,40.5884,40.5719,40.5884,22400.0
2015-05-22 15:20:00,49.07,49.11,49.07,49.09,26400.0,40.5802,40.6133,40.5802,40.5967,26400.0
2015-05-22 15:25:00,49.1,49.11,49.09,49.09,21900.0,40.605,40.6133,40.5967,40.5967,21900.0
2015-05-22 15:30:00,49.09,49.13,49.09,49.13,35100.0,40.5967,40.6298,40.5967,40.6298,35100.0
2015-05-22 15:35:00,49.12,49.13,49.1,49.11,42600.0,40.6215,40.6298,40.605,40.6133,42600.0
2015-05-22 15:40:00,49.11,49.12,49.1,49.12,44000.0,40.6133,40.6215,40.605,40.6215,44000.0
2015-05-22 15:45:00,49.11,49.12,49.09,49.11,53500.0,40.6133,40.6215,40.5967,40.6133,53500.0
2015-05-22 15:50:00,49.1,49.11,49.07,49.07,68400.0,40.605,40.6133,40.5802,40.5802,68400.0
2015-05-22 15:55:00,49.07,49.07,49.03,49.04,257100.0,40.5802,40.5802,40.5471,40.5554,257100.0
2015-05-26 09:30:00,49.1,49.23,49.05,49.11,155200.0,40.605,40.7125,40.5636,40.6133,155200.0
2015-05-26 09:35:00,49.11,49.11,48.98,48.98,88800.0,40.6133,40.6133,40.5057,40.5057,88800.0
2015-05-26 09:40:00,48.98,48.99,48.87,48.96,62300.0,40.5057,40.514,40.4148,40.4892,62300.0
2015-05-26 09:45:00,48.96,49.0,48.9,48.93,45800.0,40.4892,40.5223,40.4396,40.4644,45800.0
2015-05-26 09:50:00,48.94,48.98,48.9,48.93,35400.0,40.4727,40.5057,40.4396,40.4644,35400.0
2015-05-26 09:55:00,48.93,48.97,48.91,48.94,22200.0,40.4644,40.4975,40.4479,40.4727,22200.0
2015-05-26 10:00:00,48.93,48.98,48.89,48.91,30000.0,40.4644,40.5057,40.4313,40.4479,30000.0
2015-05-26 10:05:00,48.91,48.96,48.88,48.88,81100.0,40.4479,40.4892,40.4231,40.4231,81100.0
2015-05-26 10:10:00,48.88,48.88,48.82,48.83,30400.0,40.4231,40.4231,40.3734,40.3817,30400.0
2015-05-26 10:15:00,48.83,48.84,48.75,48.78,30800.0,40.3817,40.39,40.3155,40.3404,30800.0
2015-05-26 10:20:00,48.78,48.85,48.78,48.8,27500.0,40.3404,40.3982,40.3404,40.3569,27500.0
2015-05-26 10:25:00,48.81,48.86,48.81,48.86,31900.0,40.3652,40.4065,40.3652,40.4065,31900.0
2015-05-26 10:30:00,48.85,48.85,48.75,48.76,35700.0,40.3982,40.3982,40.3155,40.3238,35700.0
2015-05-26 10:35:00,48.75,48.77,48.71,48.73,29300.0,40.3155,40.3321,40.2825,40.299,29300.0
2015-05-26 10:40:00,48.73,48.79,48.73,48.76,37600.0,40.299,40.3486,40.299,40.3238,37600.0
2015-05-26 10:45:00,48.76,48.78,48.74,48.77,24400.0,40.3238,40.3404,40.3073,40.3321,24400.0
2015-05-26 10:50:00,48.77,48.77,48.7,48.71,31500.0,40.3321,40.3321,40.2742,40.2825,31500.0
2015-05-26 10:55:00,48.71,48.73,48.68,48.71,20200.0,40.2825,40.299,40.2577,40.2825,20200.0
2015-05-26 11:00:00,48.71,48.73,48.65,48.66,16300.0,40.2825,40.299,40.2328,40.2411,16300.0
2015-05-26 11:05:00,48.66,48.71,48.66,48.68,21500.0,40.2411,40.2825,40.2411,40.2577,21500.0
2015-05-26 11:10:00,48.67,48.68,48.63,48.67,27600.0,40.2494,40.2577,40.2163,40.2494,27600.0
2015-05-26 11:15:00,48.67,48.69,48.65,48.66,40300.0,40.2494,40.2659,40.2328,40.2411,40300.0
2015-05-26 11:20:00,48.66,48.71,48.65,48.71,13800.0,40.2411,40.2825,40.2328,40.2825,13800.0
2015-05-26 11:25:00,48.71,48.75,48.69,48.72,24600.0,40.2825,40.3155,40.2659,40.2907,24600.0
2015-05-26 11:30:00,48.72,48.77,48.7,48.75,52400.0,40.2907,40.3321,40.2742,40.3155,52400.0
2015-05-26 11:35:00,48.75,48.84,48.75,48.84,39300.0,40.3155,40.39,40.3155,40.39,39300.0
2015-05-26 11:40:00,48.84,48.87,48.82,48.86,26800.0,40.39,40.4148,40.3734,40.4065,26800.0
2015-05-26 11:45:00,48.86,48.86,48.79,48.8,40600.0,40.4065,40.4065,40.3486,40.3569,40600.0
2015-05-26 11:50:00,48.8,48.8,48.75,48.77,16500.0,40.3569,40.3569,40.3155,40.3321,16500.0
2015-05-26 11:55:00,48.76,48.78,48.74,48.75,7700.0,40.3238,40.3404,40.3073,40.3155,7700.0
2015-05-26 12:00:00,48.75,48.77,48.7,48.71,37900.0,40.3155,40.3321,40.2742,40.2825,37900.0
2015-05-26 12:05:00,48.71,48.72,48.68,48.7,28900.0,40.2825,40.2907,40.2577,40.2742,28900.0
2015-05-26 12:10:00,48.7,48.73,48.69,48.7,18900.0,40.2742,40.299,40.2659,40.2742,18900.0
2015-05-26 12:15:00,48.71,48.75,48.7,48.75,12700.0,40.2825,40.3155,40.2742,40.3155,12700.0
2015-05-26 12:20:00,48.74,48.76,48.73,48.74,14000.0,40.3073,40.3238,40.299,40.3073,14000.0
2015-05-26 12:25:00,48.75,48.75,48.72,48.73,22400.0,40.3155,40.3155,40.2907,40.299,22400.0
2015-05-26 12:30:00,48.73,48.74,48.68,48.69,21400.0,40.299,40.3073,40.2577,40.2659,21400.0
2015-05-26 12:35:00,48.7,48.7,48.66,48.69,22300.0,40.2742,40.2742,40.2411,40.2659,22300.0
2015-05-26 12:40:00,48.69,48.72,48.68,48.72,15800.0,40.2659,40.2907,40.2577,40.2907,15800.0
2015-05-26 12:45:00,48.71,48.71,48.68,48.7,11800.0,40.2825,40.2825,40.2577,40.2742,11800.0
2015-05-26 12:50:00,48.7,48.71,48.66,48.7,21700.0,40.2742,40.2825,40.2411,40.2742,21700.0
2015-05-26 12:55:00,48.71,48.71,48.68,48.69,9900.0,40.2825,40.2825,40.2577,40.2659,9900.0
2015-05-26 13:00:00,48.69,48.69,48.66,48.66,12200.0,40.2659,40.2659,40.2411,40.2411,12200.0
2015-05-26 13:05:00,48.66,48.67,48.62,48.64,36600.0,40.2411,40.2494,40.208,40.2246,36600.0
2015-05-26 13:10:00,48.65,48.69,48.64,48.69,13300.0,40.2328,40.2659,40.2246,40.2659,13300.0
2015-05-26 13:15:00,48.68,48.69,48.61,48.64,140800.0,40.2577,40.2659,40.1998,40.2246,140800.0
2015-05-26 13:20:00,48.63,48.65,48.62,48.64,29600.0,40.2163,40.2328,40.208,40.2246,29600.0
2015-05-26 13:25:00,48.64,48.67,48.64,48.64,30800.0,40.2246,40.2494,40.2246,40.2246,30800.0
2015-05-26 13:30:00,48.65,48.66,48.63,48.65,61200.0,40.2328,40.2411,40.2163,40.2328,61200.0
2015-05-26 13:35:00,48.66,48.68,48.61,48.63,36400.0,40.2411,40.2577,40.1998,40.2163,36400.0
2015-05-26 13:40:00,48.63,48.63,48.55,48.55,41200.0,40.2163,40.2163,40.1501,40.1501,41200.0
2015-05-26 13:45:00,48.56,48.58,48.53,48.54,40800.0,40.1584,40.175,40.1336,40.1419,40800.0
2015-05-26 13:50:00,48.53,48.53,48.49,48.5,50800.0,40.1336,40.1336,40.1005,40.1088,50800.0
2015-05-26 13:55:00,48.5,48.52,48.43,48.44,33200.0,40.1088,40.1253,40.0509,40.0592,33200.0
2015-05-26 14:00:00,48.45,48.46,48.41,48.43,46000.0,40.0674,40.0757,40.0344,40.0509,46000.0
2015-05-26 14:05:00,48.43,48.44,48.41,48.43,26400.0,40.0509,40.0592,40.0344,40.0509,26400.0
2015-05-26 14:10:00,48.43,48.45,48.43,48.44,15900.0,40.0509,40.0674,40.0509,40.0592,15900.0
2015-05-26 14:15:00,48.43,48.47,48.42,48.47,36400.0,40.0509,40.084,40.0426,40.084,36400.0
2015-05-26 14:20:00,48.47,48.47,48.42,48.43,24400.0,40.084,40.084,40.0426,40.0509,24400.0
2015-05-26 14:25:00,48.43,48.47,48.39,48.41,53000.0,40.0509,40.084,40.0178,40.0344,53000.0
2015-05-26 14:30:00,48.41,48.45,48.41,48.44,32400.0,40.0344,40.0674,40.0344,40.0592,32400.0
2015-05-26 14:35:00,48.44,48.48,48.41,48.48,32800.0,40.0592,40.0923,40.0344,40.0923,32800.0
2015-05-26 14:40:00,48.48,48.5,48.44,48.46,43000.0,40.0923,40.1088,40.0592,40.0757,43000.0
2015-05-26 14:45:00,48.47,48.51,48.46,48.48,32400.0,40.084,40.1171,40.0757,40.0923,32400.0
2015-05-26 14:50:00,48.48,48.49,48.42,48.42,22900.0,40.0923,40.1005,40.0426,40.0426,22900.0
2015-05-26 14:55:00,48.41,48.45,48.39,48.42,31700.0,40.0344,40.0674,40.0178,40.0426,31700.0
2015-05-26 15:00:00,48.42,48.51,48.42,48.5,27600.0,40.0426,40.1171,40.0426,40.1088,27600.0
2015-05-26 15:05:00,48.51,48.56,48.5,48.56,46400.0,40.1171,40.1584,40.1088,40.1584,46400.0
2015-05-26 15:10:00,48.56,48.57,48.53,48.57,63600.0,40.1584,40.1667,40.1336,40.1667,63600.0
2015-05-26 15:15:00,48.56,48.64,48.56,48.6,82100.0,40.1584,40.2246,40.1584,40.1915,82100.0
2015-05-26 15:20:00,48.6,48.6,48.54,48.59,49400.0,40.1915,40.1915,40.1419,40.1832,49400.0
2015-05-26 15:25:00,48.59,48.6,48.55,48.58,29600.0,40.1832,40.1915,40.1501,40.175,29600.0
2015-05-26 15:30:00,48.58,48.6,48.54,48.59,54900.0,40.175,40.1915,40.1419,40.1832,54900.0
2015-05-26 15:35:00,48.58,48.62,48.58,48.61,68700.0,40.175,40.208,40.175,40.1998,68700.0
2015-05-26 15:40:00,48.62,48.67,48.6,48.65,58000.0,40.208,40.2494,40.1915,40.2328,58000.0
2015-05-26 15:45:00,48.65,48.66,48.62,48.65,95200.0,40.2328,40.2411,40.208,40.2328,95200.0
2015-05-26 15:50:00,48.64,48.66,48.6,48.65,89900.0,40.2246,40.2411,40.1915,40.2328,89900.0
2015-05-26 15:55:00,48.65,48.66,48.6,48.6,179000.0,40.2328,40.2411,40.1915,40.1915,179000.0
2015-05-27 09:30:00,48.87,48.92,48.6,48.68,95500.0,40.4148,40.4561,40.1915,40.2577,95500.0
2015-05-27 09:35:00,48.67,48.8,48.63,48.65,17600.0,40.2494,40.3569,40.2163,40.2328,17600.0
2015-05-27 09:40:00,48.66,48.72,48.63,48.65,36700.0,40.2411,40.2907,40.2163,40.2328,36700.0
2015-05-27 09:45:00,48.65,48.72,48.59,48.67,51700.0,40.2328,40.2907,40.1832,40.2494,51700.0
2015-05-27 09:50:00,48.68,48.81,48.68,48.75,24300.0,40.2577,40.3652,40.2577,40.3155,24300.0
2015-05-27 09:55:00,48.76,48.78,48.68,48.76,32000.0,40.3238,40.3404,40.2577,40.3238,32000.0
2015-05-27 10:00:00,48.75,48.8,48.72,48.73,37400.0,40.3155,40.3569,40.2907,40.299,37400.0
2015-05-27 10:05:00,48.73,48.78,48.72,48.77,17900.0,40.299,40.3404,40.2907,40.3321,17900.0
2015-05-27 10:10:00,48.77,48.84,48.76,48.76,47400.0,40.3321,40.39,40.3238,40.3238,47400.0
2015-05-27 10:15:00,48.76,48.76,48.7,48.7,26300.0,40.3238,40.3238,40.2742,40.2742,26300.0
2015-05-27 10:20:00,48.71,48.78,48.71,48.77,19600.0,40.2825,40.3404,40.2825,40.3321,19600.0
2015-05-27 10:25:00,48.77,48.83,48.77,48.81,14200.0,40.3321,40.3817,40.3321,40.3652,14200.0
2015-05-27 10:30:00,48.81,48.89,48.81,48.88,20000.0,40.3652,40.4313,40.3652,40.4231,20000.0
2015-05-27 10:35:00,48.88,48.88,48.82,48.83,21600.0,40.4231,40.4231,40.3734,40.3817,21600.0
2015-05-27 10:40:00,48.82,48.85,48.79,48.79,38100.0,40.3734,40.3982,40.3486,40.3486,38100.0
2015-05-27 10:45:00,48.8,48.84,48.78,48.78,24400.0,40.3569,40.39,40.3404,40.3404,24400.0
2015-05-27 10:50:00,48.79,48.84,48.79,48.81,30600.0,40.3486,40.39,40.3486,40.3652,30600.0
2015-05-27 10:55:00,48.8,48.84,48.8,48.81,29100.0,40.3569,40.39,40.3569,40.3652,29100.0
2015-05-27 11:00:00,48.8,48.83,48.79,48.8,26600.0,40.3569,40.3817,40.3486,40.3569,26600.0
2015-05-27 11:05:00,48.79,48.82,48.79,48.8,27100.0,40.3486,40.3734,40.3486,40.3569,27100.0
2015-05-27 11:10:00,48.8,48.81,48.77,48.78,32000.0,40.3569,40.3652,40.3321,40.3404,32000.0
2015-05-27 11:15:00,48.79,48.79,48.73,48.73,106500.0,40.3486,40.3486,40.299,40.299,106500.0
2015-05-27 11:20:00,48.74,48.78,48.69,48.78,45400.0,40.3073,40.3404,40.2659,40.3404,45400.0
2015-05-27 11:25:00,48.77,48.8,48.76,48.8,22200.0,40.3321,40.3569,40.3238,40.3569,22200.0
2015-05-27 11:30:00,48.8,48.83,48.76,48.76,53100.0,40.3569,40.3817,40.3238,40.3238,53100.0
2015-05-27 11:35:00,48.77,48.8,48.75,48.79,47600.0,40.3321,40.3569,40.3155,40.3486,47600.0
2015-05-27 11:40:00,48.79,48.85,48.78,48.83,30700.0,40.3486,40.3982,40.3404,40.3817,30700.0
2015-05-27 11:45:00,48.83,48.83,48.78,48.78,52700.0,40.3817,40.3817,40.3404,40.3404,52700.0
2015-05-27 11:50:00,48.79,48.8,48.77,48.77,33100.0,40.3486,40.3569,40.3321,40.3321,33100.0
2015-05-27 11:55:00,48.77,48.79,48.73,48.74,32900.0,40.3321,40.3486,40.299,40.3073,32900.0
2015-05-27 12:00:00,48.74,48.75,48.71,48.72,25600.0,40.3073,40.3155,40.2825,40.2907,25600.0
2015-05-27 12:05:00,48.72,48.78,48.72,48.75,41000.0,40.2907,40.3404,40.2907,40.3155,41000.0
2015-05-27 12:10:00,48.75,48.76,48.72,48.74,19900.0,40.3155,40.3238,40.2907,40.3073,19900.0
2015-05-27 12:15:00,48.73,48.74,48.71,48.71,17900.0,40.299,40.3073,40.2825,40.2825,17900.0
2015-05-27 12:20:00,48.71,48.72,48.68,48.69,34600.0,40.2825,40.2907,40.2577,40.2659,34600.0
2015-05-27 12:25:00,48.69,48.69,48.68,48.69,15700.0,40.2659,40.2659,40.2577,40.2659,15700.0
2015-05-27 12:30:00,48.69,48.69,48.65,48.69,33900.0,40.2659,40.2659,40.2328,40.2659,33900.0
2015-05-27 12:35:00,48.69,48.69,48.66,48.66,33400.0,40.2659,40.2659,40.2411,40.2411,33400.0
2015-05-27 12:40:00,48.66,48.7,48.65,48.7,33700.0,40.2411,40.2742,40.2328,40.2742,33700.0
2015-05-27 12:45:00,48.7,48.7,48.67,48.69,26300.0,40.2742,40.2742,40.2494,40.2659,26300.0
2015-05-27 12:50:00,48.69,48.69,48.68,48.69,8100.0,40.2659,40.2659,40.2577,40.2659,8100.0
2015-05-27 12:55:00,48.69,48.75,48.68,48.75,40900.0,40.2659,40.3155,40.2577,40.3155,40900.0
2015-05-27 13:00:00,48.75,48.77,48.72,48.77,29400.0,40.3155,40.3321,40.2907,40.3321,29400.0
2015-05-27 13:05:00,48.76,48.77,48.74,48.75,28500.0,40.3238,40.3321,40.3073,40.3155,28500.0
2015-05-27 13:10:00,48.76,48.8,48.75,48.75,37400.0,40.3238,40.3569,40.3155,40.3155,37400.0
2015-05-27 13:15:00,48.75,48.77,48.75,48.77,10700.0,40.3155,40.3321,40.3155,40.3321,10700.0
2015-05-27 13:20:00,48.77,48.77,48.74,48.77,94000.0,40.3321,40.3321,40.3073,40.3321,94000.0
2015-05-27 13:25:00,48.77,48.78,48.76,48.77,8300.0,40.3321,40.3404,40.3238,40.3321,8300.0
2015-05-27 13:30:00,48.77,48.77,48.74,48.75,20800.0,40.3321,40.3321,40.3073,40.3155,20800.0
2015-05-27 13:35:00,48.75,48.76,48.72,48.73,32500.0,40.3155,40.3238,40.2907,40.299,32500.0
2015-05-27 13:40:00,48.73,48.73,48.71,48.71,22200.0,40.299,40.299,40.2825,40.2825,22200.0
2015-05-27 13:45:00,48.72,48.73,48.69,48.69,32300.0,40.2907,40.299,40.2659,40.2659,32300.0
2015-05-27 13:50:00,48.7,48.75,48.69,48.74,28500.0,40.2742,40.3155,40.2659,40.3073,28500.0
2015-05-27 13:55:00,48.75,48.75,48.72,48.74,22100.0,40.3155,40.3155,40.2907,40.3073,22100.0
2015-05-27 14:00:00,48.74,48.77,48.73,48.75,20500.0,40.3073,40.3321,40.299,40.3155,20500.0
2015-05-27 14:05:00,48.76,48.79,48.75,48.75,26500.0,40.3238,40.3486,40.3155,40.3155,26500.0
2015-05-27 14:10:00,48.76,48.79,48.75,48.77,31800.0,40.3238,40.3486,40.3155,40.3321,31800.0
2015-05-27 14:15:00,48.78,48.79,48.76,48.76,19800.0,40.3404,40.3486,40.3238,40.3238,19800.0
2015-05-27 14:20:00,48.76,48.77,48.72,48.73,37800.0,40.3238,40.3321,40.2907,40.299,37800.0
2015-05-27 14:25:00,48.73,48.74,48.72,48.73,32200.0,40.299,40.3073,40.2907,40.299,32200.0
2015-05-27 14:30:00,48.73,48.78,48.7,48.75,95100.0,40.299,40.3404,40.2742,40.3155,95100.0
2015-05-27 14:35:00,48.75,48.78,48.75,48.77,46800.0,40.3155,40.3404,40.3155,40.3321,46800.0
2015-05-27 14:40:00,48.78,48.82,48.77,48.8,31400.0,40.3404,40.3734,40.3321,40.3569,31400.0
2015-05-27 14:45:00,48.8,48.84,48.79,48.83,52200.0,40.3569,40.39,40.3486,40.3817,52200.0
2015-05-27 14:50:00,48.83,48.85,48.82,48.85,37000.0,40.3817,40.3982,40.3734,40.3982,37000.0
2015-05-27 14:55:00,48.85,48.92,48.85,48.91,49100.0,40.3982,40.4561,40.3982,40.4479,49100.0
2015-05-27 15:00:00,48.91,48.92,48.87,48.9,77500.0,40.4479,40.4561,40.4148,40.4396,77500.0
2015-05-27 15:05:00,48.89,48.92,48.89,48.91,31200.0,40.4313,40.4561,40.4313,40.4479,31200.0
2015-05-27 15:10:00,48.92,48.95,48.9,48.95,34300.0,40.4561,40.4809,40.4396,40.4809,34300.0
2015-05-27 15:15:00,48.95,48.98,48.94,48.96,83800.0,40.4809,40.5057,40.4727,40.4892,83800.0
2015-05-27 15:20:00,48.97,48.97,48.93,48.94,45300.0,40.4975,40.4975,40.4644,40.4727,45300.0
2015-05-27 15:25:00,48.95,48.95,48.91,48.92,65200.0,40.4809,40.4809,40.4479,40.4561,65200.0
2015-05-27 15:30:00,48.93,48.94,48.9,48.93,49300.0,40.4644,40.4727,40.4396,40.4644,49300.0
2015-05-27 15:35:00,48.93,48.97,48.92,48.97,37400.0,40.4644,40.4975,40.4561,40.4975,37400.0
2015-05-27 15:40:00,48.97,48.99,48.94,48.97,50900.0,40.4975,40.514,40.4727,40.4975,50900.0
2015-05-27 15:45:00,48.96,48.99,48.95,48.98,79700.0,40.4892,40.514,40.4809,40.5057,79700.0
2015-05-27 15:50:00,48.98,49.04,48.97,49.04,220100.0,40.5057,40.5554,40.4975,40.5554,220100.0
2015-05-27 15:55:00,49.03,49.06,49.01,49.02,417100.0,40.5471,40.5719,40.5306,40.5388,417100.0
2015-05-28 09:30:00,48.88,49.03,48.84,48.99,100000.0,40.4231,40.5471,40.39,40.514,100000.0
2015-05-28 09:35:00,48.98,49.1,48.98,49.07,30100.0,40.5057,40.605,40.5057,40.5802,30100.0
2015-05-28 09:40:00,49.04,49.14,49.04,49.13,52500.0,40.5554,40.6381,40.5554,40.6298,52500.0
2015-05-28 09:45:00,49.13,49.23,49.11,49.2,125100.0,40.6298,40.7125,40.6133,40.6877,125100.0
2015-05-28 09:50:00,49.21,49.21,49.18,49.2,81800.0,40.696,40.696,40.6711,40.6877,81800.0
2015-05-28 09:55:00,49.2,49.2,49.03,49.04,150200.0,40.6877,40.6877,40.5471,40.5554,150200.0
2015-05-28 10:00:00,49.04,49.13,49.04,49.07,56100.0,40.5554,40.6298,40.5554,40.5802,56100.0
2015-05-28 10:05:00,49.06,49.17,49.05,49.16,51400.0,40.5719,40.6629,40.5636,40.6546,51400.0
2015-05-28 10:10:00,49.17,49.18,49.07,49.12,25800.0,40.6629,40.6711,40.5802,40.6215,25800.0
2015-05-28 10:15:00,49.12,49.14,49.08,49.13,23500.0,40.6215,40.6381,40.5884,40.6298,23500.0
2015-05-28 10:20:00,49.12,49.12,49.07,49.08,36900.0,40.6215,40.6215,40.5802,40.5884,36900.0
2015-05-28 10:25:00,49.08,49.14,49.08,49.09,22600.0,40.5884,40.6381,40.5884,40.5967,22600.0
2015-05-28 10:30:00,49.09,49.09,49.03,49.07,20600.0,40.5967,40.5967,40.5471,40.5802,20600.0
2015-05-28 10:35:00,49.07,49.07,49.01,49.07,26000.0,40.5802,40.5802,40.5306,40.5802,26000.0
2015-05-28 10:40:00,49.07,49.08,49.03,49.07,34800.0,40.5802,40.5884,40.5471,40.5802,34800.0
2015-05-28 10:45:00,49.08,49.12,49.06,49.09,20400.0,40.5884,40.6215,40.5719,40.5967,20400.0
2015-05-28 10:50:00,49.09,49.1,49.05,49.08,31400.0,40.5967,40.605,40.5636,40.5884,31400.0
2015-05-28 10:55:00,49.09,49.15,49.08,49.12,52300.0,40.5967,40.6463,40.5884,40.6215,52300.0
2015-05-28 11:00:00,49.13,49.15,49.11,49.13,81800.0,40.6298,40.6463,40.6133,40.6298,81800.0
2015-05-28 11:05:00,49.12,49.14,49.12,49.13,30600.0,40.6215,40.6381,40.6215,40.6298,30600.0
2015-05-28 11:10:00,49.12,49.17,49.11,49.16,51600.0,40.6215,40.6629,40.6133,40.6546,51600.0
2015-05-28 11:15:00,49.17,49.2,49.14,49.16,33300.0,40.6629,40.6877,40.6381,40.6546,33300.0
2015-05-28 11:20:00,49.16,49.2,49.14,49.19,36100.0,40.6546,40.6877,40.6381,40.6794,36100.0
2015-05-28 11:25:00,49.19,49.26,49.18,49.26,47100.0,40.6794,40.7373,40.6711,40.7373,47100.0
2015-05-28 11:30:00,49.26,49.3,49.24,49.26,119200.0,40.7373,40.7704,40.7208,40.7373,119200.0
2015-05-28 11:35:00,49.25,49.28,49.25,49.26,58900.0,40.729,40.7538,40.729,40.7373,58900.0
2015-05-28 11:40:00,49.26,49.28,49.25,49.27,46200.0,40.7373,40.7538,40.729,40.7456,46200.0
2015-05-28 11:45:00,49.26,49.27,49.22,49.25,144400.0,40.7373,40.7456,40.7042,40.729,144400.0
2015-05-28 11:50:00,49.23,49.3,49.23,49.29,80700.0,40.7125,40.7704,40.7125,40.7621,80700.0
2015-05-28 11:55:00,49.3,49.3,49.24,49.25,52400.0,40.7704,40.7704,40.7208,40.729,52400.0
2015-05-28 12:00:00,49.26,49.27,49.24,49.26,34200.0,40.7373,40.7456,40.7208,40.7373,34200.0
2015-05-28 12:05:00,49.26,49.26,49.23,49.24,86100.0,40.7373,40.7373,40.7125,40.7208,86100.0
2015-05-28 12:10:00,49.24,49.29,49.23,49.27,36300.0,40.7208,40.7621,40.7125,40.7456,36300.0
2015-05-28 12:15:00,49.27,49.33,49.26,49.33,27000.0,40.7456,40.7952,40.7373,40.7952,27000.0
2015-05-28 12:20:00,49.32,49.38,49.31,49.36,47900.0,40.7869,40.8365,40.7787,40.82,47900.0
2015-05-28 12:25:00,49.36,49.36,49.32,49.34,26100.0,40.82,40.82,40.7869,40.8035,26100.0
2015-05-28 12:30:00,49.33,49.34,49.23,49.24,24000.0,40.7952,40.8035,40.7125,40.7208,24000.0
2015-05-28 12:35:00,49.23,49.23,49.19,49.2,30400.0,40.7125,40.7125,40.6794,40.6877,30400.0
2015-05-28 12:40:00,49.2,49.26,49.19,49.24,39100.0,40.6877,40.7373,40.6794,40.7208,39100.0
2015-05-28 12:45:00,49.23,49.25,49.2,49.25,38300.0,40.7125,40.729,40.6877,40.729,38300.0
2015-05-28 12:50:00,49.24,49.24,49.2,49.2,22900.0,40.7208,40.7208,40.6877,40.6877,22900.0
2015-05-28 12:55:00,49.21,49.23,49.2,49.2,39000.0,40.696,40.7125,40.6877,40.6877,39000.0
2015-05-28 13:00:00,49.2,49.22,49.18,49.21,50000.0,40.6877,40.7042,40.6711,40.696,50000.0
2015-05-28 13:05:00,49.22,49.27,49.21,49.25,17300.0,40.7042,40.7456,40.696,40.729,17300.0
2015-05-28 13:10:00,49.25,49.26,49.25,49.25,7800.0,40.729,40.7373,40.729,40.729,7800.0
2015-05-28 13:15:00,49.25,49.26,49.18,49.18,80900.0,40.729,40.7373,40.6711,40.6711,80900.0
2015-05-28 13:20:00,49.18,49.19,49.15,49.17,33900.0,40.6711,40.6794,40.6463,40.6629,33900.0
2015-05-28 13:25:00,49.18,49.21,49.17,49.18,20500.0,40.6711,40.696,40.6629,40.6711,20500.0
2015-05-28 13:30:00,49.18,49.19,49.17,49.18,29900.0,40.6711,40.6794,40.6629,40.6711,29900.0
2015-05-28 13:35:00,49.18,49.27,49.18,49.24,53400.0,40.6711,40.7456,40.6711,40.7208,53400.0
2015-05-28 13:40:00,49.25,49.29,49.24,49.26,34900.0,40.729,40.7621,40.7208,40.7373,34900.0
2015-05-28 13:45:00,49.25,49.28,49.25,49.27,101600.0,40.729,40.7538,40.729,40.7456,101600.0
2015-05-28 13:50:00,49.26,49.34,49.25,49.34,46100.0,40.7373,40.8035,40.729,40.8035,46100.0
2015-05-28 13:55:00,49.33,49.35,49.32,49.33,111500.0,40.7952,40.8117,40.7869,40.7952,111500.0
2015-05-28 14:00:00,49.32,49.33,49.25,49.25,52100.0,40.7869,40.7952,40.729,40.729,52100.0
2015-05-28 14:05:00,49.25,49.31,49.25,49.29,55900.0,40.729,40.7787,40.729,40.7621,55900.0
2015-05-28 14:10:00,49.29,49.31,49.25,49.26,52000.0,40.7621,40.7787,40.729,40.7373,52000.0
2015-05-28 14:15:00,49.26,49.28,49.25,49.28,35500.0,40.7373,40.7538,40.729,40.7538,35500.0
2015-05-28 14:20:00,49.27,49.35,49.26,49.31,52500.0,40.7456,40.8117,40.7373,40.7787,52500.0
2015-05-28 14:25:00,49.32,49.38,49.31,49.33,46200.0,40.7869,40.8365,40.7787,40.7952,46200.0
2015-05-28 14:30:00,49.33,49.33,49.28,49.3,97400.0,40.7952,40.7952,40.7538,40.7704,97400.0
2015-05-28 14:35:00,49.29,49.35,49.29,49.31,33400.0,40.7621,40.8117,40.7621,40.7787,33400.0
2015-05-28 14:40:00,49.32,49.33,49.31,49.33,27200.0,40.7869,40.7952,40.7787,40.7952,27200.0
2015-05-28 14:45:00,49.33,49.33,49.3,49.3,27500.0,40.7952,40.7952,40.7704,40.7704,27500.0
2015-05-28 14:50:00,49.3,49.3,49.25,49.26,15900.0,40.7704,40.7704,40.729,40.7373,15900.0
2015-05-28 14:55:00,49.25,49.26,49.23,49.23,31500.0,40.729,40.7373,40.7125,40.7125,31500.0
2015-05-28 15:00:00,49.23,49.28,49.23,49.27,31400.0,40.7125,40.7538,40.7125,40.7456,31400.0
2015-05-28 15:05:00,49.27,49.28,49.22,49.22,28000.0,40.7456,40.7538,40.7042,40.7042,28000.0
2015-05-28 15:10:00,49.22,49.29,49.22,49.28,78600.0,40.7042,40.7621,40.7042,40.7538,78600.0
2015-05-28 15:15:00,49.28,49.28,49.26,49.26,16500.0,40.7538,40.7538,40.7373,40.7373,16500.0
2015-05-28 15:20:00,49.26,49.27,49.24,49.26,43200.0,40.7373,40.7456,40.7208,40.7373,43200.0
2015-05-28 15:25:00,49.26,49.27,49.25,49.26,60200.0,40.7373,40.7456,40.729,40.7373,60200.0
2015-05-28 15:30:00,49.25,49.27,49.25,49.27,120000.0,40.729,40.7456,40.729,40.7456,120000.0
2015-05-28 15:35:00,49.27,49.29,49.24,49.28,132300.0,40.7456,40.7621,40.7208,40.7538,132300.0
2015-05-28 15:40:00,49.28,49.28,49.25,49.26,80800.0,40.7538,40.7538,40.729,40.7373,80800.0
2015-05-28 15:45:00,49.26,49.31,49.25,49.27,110400.0,40.7373,40.7787,40.729,40.7456,110400.0
2015-05-28 15:50:00,49.27,49.28,49.25,49.27,83900.0,40.7456,40.7538,40.729,40.7456,83900.0
2015-05-28 15:55:00,49.26,49.3,49.25,49.28,239900.0,40.7373,40.7704,40.729,40.7538,239900.0
2015-05-29 09:30:00,49.18,49.26,49.07,49.13,215370.0,40.6711,40.7373,40.5802,40.6298,215370.0
2015-05-29 09:35:00,49.11,49.11,49.04,49.08,121045.0,40.6133,40.6133,40.5554,40.5884,121045.0
2015-05-29 09:40:00,49.07,49.13,49.0,49.01,68136.0,40.5802,40.6298,40.5223,40.5306,68136.0
2015-05-29 09:45:00,49.01,49.05,48.97,49.02,106013.0,40.5306,40.5636,40.4975,40.5388,106013.0
2015-05-29 09:50:00,49.03,49.08,48.98,48.98,78284.0,40.5471,40.5884,40.5057,40.5057,78284.0
2015-05-29 09:55:00,48.99,49.08,48.99,49.0,50917.0,40.514,40.5884,40.514,40.5223,50917.0
2015-05-29 10:00:00,49.0,49.06,48.98,49.02,133186.0,40.5223,40.5719,40.5057,40.5388,133186.0
2015-05-29 10:05:00,49.02,49.08,49.0,49.02,40930.0,40.5388,40.5884,40.5223,40.5388,40930.0
2015-05-29 10:10:00,49.02,49.05,49.01,49.01,20568.0,40.5388,40.5636,40.5306,40.5306,20568.0
2015-05-29 10:15:00,49.02,49.03,48.98,48.98,37640.0,40.5388,40.5471,40.5057,40.5057,37640.0
2015-05-29 10:20:00,48.97,49.0,48.95,48.95,46033.0,40.4975,40.5223,40.4809,40.4809,46033.0
2015-05-29 10:25:00,48.96,49.0,48.9,48.9,30708.0,40.4892,40.5223,40.4396,40.4396,30708.0
2015-05-29 10:30:00,48.89,48.9,48.86,48.89,31231.0,40.4313,40.4396,40.4065,40.4313,31231.0
2015-05-29 10:35:00,48.9,48.91,48.87,48.88,30914.0,40.4396,40.4479,40.4148,40.4231,30914.0
2015-05-29 10:40:00,48.89,48.89,48.74,48.75,56382.0,40.4313,40.4313,40.3073,40.3155,56382.0
2015-05-29 10:45:00,48.75,48.76,48.7,48.71,43016.0,40.3155,40.3238,40.2742,40.2825,43016.0
2015-05-29 10:50:00,48.7,48.7,48.65,48.67,39836.0,40.2742,40.2742,40.2328,40.2494,39836.0
2015-05-29 10:55:00,48.68,48.7,48.65,48.68,38546.0,40.2577,40.2742,40.2328,40.2577,38546.0
2015-05-29 11:00:00,48.68,48.69,48.61,48.61,126599.0,40.2577,40.2659,40.1998,40.1998,126599.0
2015-05-29 11:05:00,48.62,48.62,48.58,48.59,106502.0,40.208,40.208,40.175,40.1832,106502.0
2015-05-29 11:10:00,48.6,48.66,48.58,48.59,93724.0,40.1915,40.2411,40.175,40.1832,93724.0
2015-05-29 11:15:00,48.59,48.7,48.58,48.69,42133.0,40.1832,40.2742,40.175,40.2659,42133.0
2015-05-29 11:20:00,48.69,48.69,48.61,48.62,36611.0,40.2659,40.2659,40.1998,40.208,36611.0
2015-05-29 11:25:00,48.62,48.65,48.53,48.55,39566.0,40.208,40.2328,40.1336,40.1501,39566.0
2015-05-29 11:30:00,48.55,48.61,48.54,48.59,35884.0,40.1501,40.1998,40.1419,40.1832,35884.0
2015-05-29 11:35:00,48.6,48.6,48.55,48.59,35345.0,40.1915,40.1915,40.1501,40.1832,35345.0
2015-05-29 11:40:00,48.59,48.72,48.59,48.7,42842.0,40.1832,40.2907,40.1832,40.2742,42842.0
2015-05-29 11:45:00,48.7,48.73,48.69,48.72,54614.0,40.2742,40.299,40.2659,40.2907,54614.0
2015-05-29 11:50:00,48.71,48.74,48.68,48.69,44943.0,40.2825,40.3073,40.2577,40.2659,44943.0
2015-05-29 11:55:00,48.68,48.7,48.66,48.67,32467.0,40.2577,40.2742,40.2411,40.2494,32467.0
2015-05-29 12:00:00,48.67,48.74,48.67,48.68,43991.0,40.2494,40.3073,40.2494,40.2577,43991.0
2015-05-29 12:05:00,48.68,48.72,48.66,48.71,26633.0,40.2577,40.2907,40.2411,40.2825,26633.0
2015-05-29 12:10:00,48.71,48.72,48.65,48.66,20354.0,40.2825,40.2907,40.2328,40.2411,20354.0
2015-05-29 12:15:00,48.66,48.71,48.66,48.69,38561.0,40.2411,40.2825,40.2411,40.2659,38561.0
2015-05-29 12:20:00,48.7,48.74,48.68,48.72,31037.0,40.2742,40.3073,40.2577,40.2907,31037.0
2015-05-29 12:25:00,48.72,48.75,48.72,48.74,29407.0,40.2907,40.3155,40.2907,40.3073,29407.0
2015-05-29 12:30:00,48.74,48.78,48.73,48.76,38818.0,40.3073,40.3404,40.299,40.3238,38818.0
2015-05-29 12:35:00,48.76,48.79,48.73,48.77,27656.0,40.3238,40.3486,40.299,40.3321,27656.0
2015-05-29 12:40:00,48.77,48.78,48.73,48.74,28048.0,40.3321,40.3404,40.299,40.3073,28048.0
2015-05-29 12:45:00,48.74,48.78,48.71,48.71,47617.0,40.3073,40.3404,40.2825,40.2825,47617.0
2015-05-29 12:50:00,48.71,48.72,48.67,48.68,59229.0,40.2825,40.2907,40.2494,40.2577,59229.0
2015-05-29 12:55:00,48.69,48.72,48.68,48.69,20427.0,40.2659,40.2907,40.2577,40.2659,20427.0
2015-05-29 13:00:00,48.69,48.69,48.67,48.69,115427.0,40.2659,40.2659,40.2494,40.2659,115427.0
2015-05-29 13:05:00,48.7,48.7,48.68,48.69,26121.0,40.2742,40.2742,40.2577,40.2659,26121.0
2015-05-29 13:10:00,48.7,48.79,48.69,48.76,29260.0,40.2742,40.3486,40.2659,40.3238,29260.0
2015-05-29 13:15:00,48.77,48.81,48.73,48.79,55427.0,40.3321,40.3652,40.299,40.3486,55427.0
2015-05-29 13:20:00,48.8,48.83,48.78,48.8,62502.0,40.3569,40.3817,40.3404,40.3569,62502.0
2015-05-29 13:25:00,48.8,48.86,48.79,48.85,242229.0,40.3569,40.4065,40.3486,40.3982,242229.0
2015-05-29 13:30:00,48.86,48.87,48.79,48.8,43636.0,40.4065,40.4148,40.3486,40.3569,43636.0
2015-05-29 13:35:00,48.8,48.85,48.79,48.84,67050.0,40.3569,40.3982,40.3486,40.39,67050.0
2015-05-29 13:40:00,48.84,48.87,48.83,48.87,54575.0,40.39,40.4148,40.3817,40.4148,54575.0
2015-05-29 13:45:00,48.87,48.88,48.84,48.85,49930.0,40.4148,40.4231,40.39,40.3982,49930.0
2015-05-29 13:50:00,48.85,48.85,48.81,48.83,49905.0,40.3982,40.3982,40.3652,40.3817,49905.0
2015-05-29 13:55:00,48.83,48.89,48.82,48.85,58921.0,40.3817,40.4313,40.3734,40.3982,58921.0
2015-05-29 14:00:00,48.85,48.87,48.77,48.78,38496.0,40.3982,40.4148,40.3321,40.3404,38496.0
2015-05-29 14:05:00,48.78,48.8,48.77,48.77,33571.0,40.3404,40.3569,40.3321,40.3321,33571.0
2015-05-29 14:10:00,48.78,48.78,48.66,48.68,57478.0,40.3404,40.3404,40.2411,40.2577,57478.0
2015-05-29 14:15:00,48.69,48.75,48.67,48.72,49987.0,40.2659,40.3155,40.2494,40.2907,49987.0
2015-05-29 14:20:00,48.71,48.72,48.55,48.55,71059.0,40.2825,40.2907,40.1501,40.1501,71059.0
2015-05-29 14:25:00,48.56,48.7,48.55,48.67,130162.0,40.1584,40.2742,40.1501,40.2494,130162.0
2015-05-29 14:30:00,48.67,48.72,48.65,48.71,100465.0,40.2494,40.2907,40.2328,40.2825,100465.0
2015-05-29 14:35:00,48.71,48.75,48.7,48.75,49198.0,40.2825,40.3155,40.2742,40.3155,49198.0
2015-05-29 14:40:00,48.74,48.74,48.64,48.66,71918.0,40.3073,40.3073,40.2246,40.2411,71918.0
2015-05-29 14:45:00,48.65,48.68,48.63,48.64,124301.0,40.2328,40.2577,40.2163,40.2246,124301.0
2015-05-29 14:50:00,48.64,48.66,48.57,48.65,51861.0,40.2246,40.2411,40.1667,40.2328,51861.0
2015-05-29 14:55:00,48.65,48.69,48.61,48.66,44776.0,40.2328,40.2659,40.1998,40.2411,44776.0
2015-05-29 15:00:00,48.66,48.72,48.64,48.69,47685.0,40.2411,40.2907,40.2246,40.2659,47685.0
2015-05-29 15:05:00,48.68,48.71,48.66,48.69,69459.0,40.2577,40.2825,40.2411,40.2659,69459.0
2015-05-29 15:10:00,48.7,48.74,48.68,48.71,156062.0,40.2742,40.3073,40.2577,40.2825,156062.0
2015-05-29 15:15:00,48.72,48.73,48.67,48.67,61058.0,40.2907,40.299,40.2494,40.2494,61058.0
2015-05-29 15:20:00,48.68,48.7,48.64,48.68,98607.0,40.2577,40.2742,40.2246,40.2577,98607.0
2015-05-29 15:25:00,48.69,48.77,48.69,48.73,99872.0,40.2659,40.3321,40.2659,40.299,99872.0
2015-05-29 15:30:00,48.74,48.78,48.67,48.68,132325.0,40.3073,40.3404,40.2494,40.2577,132325.0
2015-05-29 15:35:00,48.68,48.73,48.67,48.72,140257.0,40.2577,40.299,40.2494,40.2907,140257.0
2015-05-29 15:40:00,48.71,48.77,48.7,48.75,81527.0,40.2825,40.3321,40.2742,40.3155,81527.0
2015-05-29 15:45:00,48.74,48.75,48.66,48.66,201880.0,40.3073,40.3155,40.2411,40.2411,201880.0
2015-05-29 15:50:00,48.66,48.68,48.65,48.66,143903.0,40.2411,40.2577,40.2328,40.2411,143903.0
2015-05-29 15:55:00,48.65,48.67,48.59,48.6,685299.0,40.2328,40.2494,40.1832,40.1915,685299.0
2015-06-01 09:30:00,48.77,48.91,48.7,48.71,190770.0,40.3321,40.4479,40.2742,40.2825,190770.0
2015-06-01 09:35:00,48.7,48.93,48.66,48.91,84468.0,40.2742,40.4644,40.2411,40.4479,84468.0
2015-06-01 09:40:00,48.91,48.97,48.84,48.88,55592.0,40.4479,40.4975,40.39,40.4231,55592.0
2015-06-01 09:45:00,48.88,48.89,48.78,48.81,61197.0,40.4231,40.4313,40.3404,40.3652,61197.0
2015-06-01 09:50:00,48.8,48.81,48.74,48.8,58972.0,40.3569,40.3652,40.3073,40.3569,58972.0
2015-06-01 09:55:00,48.81,48.87,48.81,48.86,42598.0,40.3652,40.4148,40.3652,40.4065,42598.0
2015-06-01 10:00:00,48.86,48.96,48.84,48.9,56205.0,40.4065,40.4892,40.39,40.4396,56205.0
2015-06-01 10:05:00,48.91,48.92,48.81,48.84,57377.0,40.4479,40.4561,40.3652,40.39,57377.0
2015-06-01 10:10:00,48.85,48.86,48.72,48.73,55273.0,40.3982,40.4065,40.2907,40.299,55273.0
2015-06-01 10:15:00,48.72,48.72,48.57,48.58,68231.0,40.2907,40.2907,40.1667,40.175,68231.0
2015-06-01 10:20:00,48.58,48.72,48.57,48.7,36689.0,40.175,40.2907,40.1667,40.2742,36689.0
2015-06-01 10:25:00,48.7,48.75,48.66,48.74,59718.0,40.2742,40.3155,40.2411,40.3073,59718.0
2015-06-01 10:30:00,48.73,48.79,48.67,48.75,39672.0,40.299,40.3486,40.2494,40.3155,39672.0
2015-06-01 10:35:00,48.76,48.81,48.7,48.77,36875.0,40.3238,40.3652,40.2742,40.3321,36875.0
2015-06-01 10:40:00,48.77,48.77,48.72,48.73,29104.0,40.3321,40.3321,40.2907,40.299,29104.0
2015-06-01 10:45:00,48.73,48.77,48.7,48.77,34355.0,40.299,40.3321,40.2742,40.3321,34355.0
2015-06-01 10:50:00,48.77,48.81,48.75,48.8,85996.0,40.3321,40.3652,40.3155,40.3569,85996.0
2015-06-01 10:55:00,48.8,48.91,48.78,48.88,39120.0,40.3569,40.4479,40.3404,40.4231,39120.0
2015-06-01 11:00:00,48.88,49.0,48.87,49.0,68022.0,40.4231,40.5223,40.4148,40.5223,68022.0
2015-06-01 11:05:00,48.99,49.03,48.99,49.0,40608.0,40.514,40.5471,40.514,40.5223,40608.0
2015-06-01 11:10:00,49.0,49.01,48.95,48.95,39416.0,40.5223,40.5306,40.4809,40.4809,39416.0
2015-06-01 11:15:00,48.95,48.95,48.85,48.86,83895.0,40.4809,40.4809,40.3982,40.4065,83895.0
2015-06-01 11:20:00,48.87,48.96,48.87,48.95,34965.0,40.4148,40.4892,40.4148,40.4809,34965.0
2015-06-01 11:25:00,48.96,48.97,48.88,48.89,31710.0,40.4892,40.4975,40.4231,40.4313,31710.0
2015-06-01 11:30:00,48.89,48.91,48.89,48.89,15209.0,40.4313,40.4479,40.4313,40.4313,15209.0
2015-06-01 11:35:00,48.89,48.93,48.89,48.92,28301.0,40.4313,40.4644,40.4313,40.4561,28301.0
2015-06-01 11:40:00,48.91,48.97,48.89,48.96,31779.0,40.4479,40.4975,40.4313,40.4892,31779.0
2015-06-01 11:45:00,48.96,48.96,48.89,48.9,23804.0,40.4892,40.4892,40.4313,40.4396,23804.0
2015-06-01 11:50:00,48.9,48.94,48.88,48.94,43430.0,40.4396,40.4727,40.4231,40.4727,43430.0
2015-06-01 11:55:00,48.94,48.94,48.89,48.91,23255.0,40.4727,40.4727,40.4313,40.4479,23255.0
2015-06-01 12:00:00,48.91,49.01,48.89,49.0,29208.0,40.4479,40.5306,40.4313,40.5223,29208.0
2015-06-01 12:05:00,49.0,49.01,48.98,49.0,27476.0,40.5223,40.5306,40.5057,40.5223,27476.0
2015-06-01 12:10:00,49.0,49.01,48.95,48.96,15435.0,40.5223,40.5306,40.4809,40.4892,15435.0
2015-06-01 12:15:00,48.96,49.08,48.96,49.07,35491.0,40.4892,40.5884,40.4892,40.5802,35491.0
2015-06-01 12:20:00,49.08,49.09,49.03,49.06,20863.0,40.5884,40.5967,40.5471,40.5719,20863.0
2015-06-01 12:25:00,49.06,49.09,49.05,49.08,46698.0,40.5719,40.5967,40.5636,40.5884,46698.0
2015-06-01 12:30:00,49.09,49.1,49.03,49.03,43705.0,40.5967,40.605,40.5471,40.5471,43705.0
2015-06-01 12:35:00,49.04,49.04,49.02,49.03,16188.0,40.5554,40.5554,40.5388,40.5471,16188.0
2015-06-01 12:40:00,49.03,49.04,48.99,49.02,17115.0,40.5471,40.5554,40.514,40.5388,17115.0
2015-06-01 12:45:00,49.02,49.06,49.02,49.05,13527.0,40.5388,40.5719,40.5388,40.5636,13527.0
2015-06-01 12:50:00,49.05,49.05,49.02,49.05,24730.0,40.5636,40.5636,40.5388,40.5636,24730.0
2015-06-01 12:55:00,49.04,49.1,49.03,49.08,42843.0,40.5554,40.605,40.5471,40.5884,42843.0
2015-06-01 13:00:00,49.08,49.18,49.08,49.18,85583.0,40.5884,40.6711,40.5884,40.6711,85583.0
2015-06-01 13:05:00,49.17,49.17,49.1,49.16,68867.0,40.6629,40.6629,40.605,40.6546,68867.0
2015-06-01 13:10:00,49.16,49.2,49.15,49.18,25957.0,40.6546,40.6877,40.6463,40.6711,25957.0
2015-06-01 13:15:00,49.18,49.18,49.12,49.13,26068.0,40.6711,40.6711,40.6215,40.6298,26068.0
2015-06-01 13:20:00,49.13,49.14,49.11,49.13,20183.0,40.6298,40.6381,40.6133,40.6298,20183.0
2015-06-01 13:25:00,49.13,49.15,49.11,49.14,20609.0,40.6298,40.6463,40.6133,40.6381,20609.0
2015-06-01 13:30:00,49.14,49.18,49.12,49.12,22555.0,40.6381,40.6711,40.6215,40.6215,22555.0
2015-06-01 13:35:00,49.12,49.14,49.1,49.14,30959.0,40.6215,40.6381,40.605,40.6381,30959.0
2015-06-01 13:40:00,49.14,49.16,49.12,49.12,40985.0,40.6381,40.6546,40.6215,40.6215,40985.0
2015-06-01 13:45:00,49.13,49.17,49.12,49.13,28944.0,40.6298,40.6629,40.6215,40.6298,28944.0
2015-06-01 13:50:00,49.13,49.13,49.08,49.09,12062.0,40.6298,40.6298,40.5884,40.5967,12062.0
2015-06-01 13:55:00,49.09,49.12,49.07,49.11,38847.0,40.5967,40.6215,40.5802,40.6133,38847.0
2015-06-01 14:00:00,49.11,49.12,49.1,49.12,38705.0,40.6133,40.6215,40.605,40.6215,38705.0
2015-06-01 14:05:00,49.12,49.12,49.1,49.11,26748.0,40.6215,40.6215,40.605,40.6133,26748.0
2015-06-01 14:10:00,49.11,49.12,49.1,49.1,15751.0,40.6133,40.6215,40.605,40.605,15751.0
2015-06-01 14:15:00,49.11,49.15,49.1,49.14,50304.0,40.6133,40.6463,40.605,40.6381,50304.0
2015-06-01 14:20:00,49.13,49.19,49.13,49.18,25933.0,40.6298,40.6794,40.6298,40.6711,25933.0
2015-06-01 14:25:00,49.18,49.19,49.16,49.18,35249.0,40.6711,40.6794,40.6546,40.6711,35249.0
2015-06-01 14:30:00,49.18,49.19,49.15,49.15,40990.0,40.6711,40.6794,40.6463,40.6463,40990.0
2015-06-01 14:35:00,49.15,49.15,49.09,49.09,24442.0,40.6463,40.6463,40.5967,40.5967,24442.0
2015-06-01 14:40:00,49.09,49.1,49.07,49.1,29505.0,40.5967,40.605,40.5802,40.605,29505.0
2015-06-01 14:45:00,49.1,49.13,49.09,49.1,43493.0,40.605,40.6298,40.5967,40.605,43493.0
2015-06-01 14:50:00,49.11,49.11,49.08,49.1,27268.0,40.6133,40.6133,40.5884,40.605,27268.0
2015-06-01 14:55:00,49.09,49.1,49.07,49.1,20014.0,40.5967,40.605,40.5802,40.605,20014.0
2015-06-01 15:00:00,49.09,49.12,49.09,49.12,51953.0,40.5967,40.6215,40.5967,40.6215,51953.0
2015-06-01 15:05:00,49.11,49.15,49.1,49.14,47280.0,40.6133,40.6463,40.605,40.6381,47280.0
2015-06-01 15:10:00,49.15,49.17,49.12,49.16,47356.0,40.6463,40.6629,40.6215,40.6546,47356.0
2015-06-01 15:15:00,49.17,49.17,49.13,49.16,50306.0,40.6629,40.6629,40.6298,40.6546,50306.0
2015-06-01 15:20:00,49.16,49.16,49.11,49.11,41266.0,40.6546,40.6546,40.6133,40.6133,41266.0
2015-06-01 15:25:00,49.12,49.13,49.1,49.1,45071.0,40.6215,40.6298,40.605,40.605,45071.0
2015-06-01 15:30:00,49.1,49.11,49.03,49.06,105790.0,40.605,40.6133,40.5471,40.5719,105790.0
2015-06-01 15:35:00,49.06,49.07,48.97,48.98,194535.0,40.5719,40.5802,40.4975,40.5057,194535.0
2015-06-01 15:40:00,48.98,48.99,48.95,48.98,75501.0,40.5057,40.514,40.4809,40.5057,75501.0
2015-06-01 15:45:00,48.97,48.98,48.92,48.95,125347.0,40.4975,40.5057,40.4561,40.4809,125347.0
2015-06-01 15:50:00,48.95,48.97,48.89,48.9,116476.0,40.4809,40.4975,40.4313,40.4396,116476.0
2015-06-01 15:55:00,48.9,48.94,48.87,48.94,234771.0,40.4396,40.4727,40.4148,40.4727,234771.0
2015-06-02 09:30:00,48.71,48.76,48.41,48.44,173070.0,40.2825,40.3238,40.0344,40.0592,173070.0
2015-06-02 09:35:00,48.42,48.49,48.35,48.35,105336.0,40.0426,40.1005,39.9847,39.9847,105336.0
2015-06-02 09:40:00,48.36,48.4,48.32,48.4,91685.0,39.993,40.0261,39.9599,40.0261,91685.0
2015-06-02 09:45:00,48.4,48.56,48.37,48.49,109130.0,40.0261,40.1584,40.0013,40.1005,109130.0
2015-06-02 09:50:00,48.48,48.52,48.45,48.52,65263.0,40.0923,40.1253,40.0674,40.1253,65263.0
2015-06-02 09:55:00,48.53,48.63,48.52,48.57,26414.0,40.1336,40.2163,40.1253,40.1667,26414.0
2015-06-02 10:00:00,48.56,48.71,48.47,48.67,72232.0,40.1584,40.2825,40.084,40.2494,72232.0
2015-06-02 10:05:00,48.67,48.73,48.66,48.73,50987.0,40.2494,40.299,40.2411,40.299,50987.0
2015-06-02 10:10:00,48.74,48.81,48.7,48.7,62460.0,40.3073,40.3652,40.2742,40.2742,62460.0
2015-06-02 10:15:00,48.7,48.73,48.65,48.66,23836.0,40.2742,40.299,40.2328,40.2411,23836.0
2015-06-02 10:20:00,48.66,48.71,48.62,48.66,91798.0,40.2411,40.2825,40.208,40.2411,91798.0
2015-06-02 10:25:00,48.66,48.68,48.56,48.56,25233.0,40.2411,40.2577,40.1584,40.1584,25233.0
2015-06-02 10:30:00,48.56,48.59,48.53,48.59,21342.0,40.1584,40.1832,40.1336,40.1832,21342.0
2015-06-02 10:35:00,48.59,48.69,48.59,48.64,31494.0,40.1832,40.2659,40.1832,40.2246,31494.0
2015-06-02 10:40:00,48.65,48.67,48.63,48.65,24052.0,40.2328,40.2494,40.2163,40.2328,24052.0
2015-06-02 10:45:00,48.65,48.74,48.64,48.73,103312.0,40.2328,40.3073,40.2246,40.299,103312.0
2015-06-02 10:50:00,48.73,48.74,48.68,48.69,51501.0,40.299,40.3073,40.2577,40.2659,51501.0
2015-06-02 10:55:00,48.7,48.72,48.68,48.68,22694.0,40.2742,40.2907,40.2577,40.2577,22694.0
2015-06-02 11:00:00,48.68,48.74,48.68,48.72,28926.0,40.2577,40.3073,40.2577,40.2907,28926.0
2015-06-02 11:05:00,48.72,48.77,48.69,48.77,20863.0,40.2907,40.3321,40.2659,40.3321,20863.0
2015-06-02 11:10:00,48.77,48.79,48.73,48.76,20202.0,40.3321,40.3486,40.299,40.3238,20202.0
2015-06-02 11:15:00,48.76,48.77,48.74,48.75,40017.0,40.3238,40.3321,40.3073,40.3155,40017.0
2015-06-02 11:20:00,48.75,48.81,48.75,48.8,38887.0,40.3155,40.3652,40.3155,40.3569,38887.0
2015-06-02 11:25:00,48.8,48.84,48.79,48.83,67117.0,40.3569,40.39,40.3486,40.3817,67117.0
2015-06-02 11:30:00,48.83,48.85,48.79,48.84,43530.0,40.3817,40.3982,40.3486,40.39,43530.0
2015-06-02 11:35:00,48.84,48.85,48.8,48.82,30433.0,40.39,40.3982,40.3569,40.3734,30433.0
2015-06-02 11:40:00,48.82,48.88,48.82,48.88,50485.0,40.3734,40.4231,40.3734,40.4231,50485.0
2015-06-02 11:45:00,48.89,48.91,48.88,48.91,77449.0,40.4313,40.4479,40.4231,40.4479,77449.0
2015-06-02 11:50:00,48.91,48.94,48.89,48.92,93285.0,40.4479,40.4727,40.4313,40.4561,93285.0
2015-06-02 11:55:00,48.93,48.93,48.86,48.9,42376.0,40.4644,40.4644,40.4065,40.4396,42376.0
2015-06-02 12:00:00,48.9,49.0,48.89,48.99,53077.0,40.4396,40.5223,40.4313,40.514,53077.0
2015-06-02 12:05:00,48.99,49.08,48.97,49.08,72160.0,40.514,40.5884,40.4975,40.5884,72160.0
2015-06-02 12:10:00,49.07,49.09,49.04,49.05,51311.0,40.5802,40.5967,40.5554,40.5636,51311.0
2015-06-02 12:15:00,49.04,49.07,49.04,49.05,38594.0,40.5554,40.5802,40.5554,40.5636,38594.0
2015-06-02 12:20:00,49.06,49.1,49.05,49.1,46653.0,40.5719,40.605,40.5636,40.605,46653.0
2015-06-02 12:25:00,49.1,49.11,49.07,49.07,36979.0,40.605,40.6133,40.5802,40.5802,36979.0
2015-06-02 12:30:00,49.08,49.1,49.07,49.09,50068.0,40.5884,40.605,40.5802,40.5967,50068.0
2015-06-02 12:35:00,49.1,49.1,49.08,49.1,22952.0,40.605,40.605,40.5884,40.605,22952.0
2015-06-02 12:40:00,49.1,49.12,49.09,49.11,36513.0,40.605,40.6215,40.5967,40.6133,36513.0
2015-06-02 12:45:00,49.1,49.16,49.1,49.16,39522.0,40.605,40.6546,40.605,40.6546,39522.0
2015-06-02 12:50:00,49.15,49.18,49.13,49.13,28943.0,40.6463,40.6711,40.6298,40.6298,28943.0
2015-06-02 12:55:00,49.13,49.18,49.13,49.14,34218.0,40.6298,40.6711,40.6298,40.6381,34218.0
2015-06-02 13:00:00,49.14,49.17,49.14,49.16,10916.0,40.6381,40.6629,40.6381,40.6546,10916.0
2015-06-02 13:05:00,49.17,49.17,49.1,49.11,12243.0,40.6629,40.6629,40.605,40.6133,12243.0
2015-06-02 13:10:00,49.11,49.11,49.09,49.1,17563.0,40.6133,40.6133,40.5967,40.605,17563.0
2015-06-02 13:15:00,49.1,49.12,49.09,49.11,25532.0,40.605,40.6215,40.5967,40.6133,25532.0
2015-06-02 13:20:00,49.11,49.15,49.1,49.11,28138.0,40.6133,40.6463,40.605,40.6133,28138.0
2015-06-02 13:25:00,49.1,49.11,49.08,49.09,12360.0,40.605,40.6133,40.5884,40.5967,12360.0
2015-06-02 13:30:00,49.09,49.1,49.08,49.09,24606.0,40.5967,40.605,40.5884,40.5967,24606.0
2015-06-02 13:35:00,49.09,49.1,49.09,49.09,6738.0,40.5967,40.605,40.5967,40.5967,6738.0
2015-06-02 13:40:00,49.09,49.09,49.07,49.09,131976.0,40.5967,40.5967,40.5802,40.5967,131976.0
2015-06-02 13:45:00,49.09,49.11,49.08,49.1,25551.0,40.5967,40.6133,40.5884,40.605,25551.0
2015-06-02 13:50:00,49.1,49.17,49.1,49.15,47656.0,40.605,40.6629,40.605,40.6463,47656.0
2015-06-02 13:55:00,49.15,49.19,49.1,49.11,41114.0,40.6463,40.6794,40.605,40.6133,41114.0
2015-06-02 14:00:00,49.1,49.13,49.08,49.1,56300.0,40.605,40.6298,40.5884,40.605,56300.0
2015-06-02 14:05:00,49.09,49.12,49.07,49.07,16751.0,40.5967,40.6215,40.5802,40.5802,16751.0
2015-06-02 14:10:00,49.06,49.06,48.97,48.97,28724.0,40.5719,40.5719,40.4975,40.4975,28724.0
2015-06-02 14:15:00,48.97,48.98,48.94,48.94,12743.0,40.4975,40.5057,40.4727,40.4727,12743.0
2015-06-02 14:20:00,48.94,49.01,48.93,49.0,38836.0,40.4727,40.5306,40.4644,40.5223,38836.0
2015-06-02 14:25:00,49.0,49.01,48.98,49.0,15270.0,40.5223,40.5306,40.5057,40.5223,15270.0
2015-06-02 14:30:00,49.0,49.0,48.97,48.98,14731.0,40.5223,40.5223,40.4975,40.5057,14731.0
2015-06-02 14:35:00,48.98,48.98,48.92,48.92,22606.0,40.5057,40.5057,40.4561,40.4561,22606.0
2015-06-02 14:40:00,48.92,48.93,48.9,48.92,24986.0,40.4561,40.4644,40.4396,40.4561,24986.0
2015-06-02 14:45:00,48.93,48.93,48.87,48.89,29114.0,40.4644,40.4644,40.4148,40.4313,29114.0
2015-06-02 14:50:00,48.88,48.9,48.86,48.9,17378.0,40.4231,40.4396,40.4065,40.4396,17378.0
2015-06-02 14:55:00,48.9,48.93,48.89,48.93,25794.0,40.4396,40.4644,40.4313,40.4644,25794.0
2015-06-02 15:00:00,48.93,48.93,48.87,48.88,28337.0,40.4644,40.4644,40.4148,40.4231,28337.0
2015-06-02 15:05:00,48.88,48.89,48.81,48.86,40344.0,40.4231,40.4313,40.3652,40.4065,40344.0
2015-06-02 15:10:00,48.86,48.87,48.83,48.84,39302.0,40.4065,40.4148,40.3817,40.39,39302.0
2015-06-02 15:15:00,48.84,48.88,48.83,48.86,38020.0,40.39,40.4231,40.3817,40.4065,38020.0
2015-06-02 15:20:00,48.86,48.89,48.84,48.86,68417.0,40.4065,40.4313,40.39,40.4065,68417.0
2015-06-02 15:25:00,48.86,48.92,48.85,48.89,123438.0,40.4065,40.4561,40.3982,40.4313,123438.0
2015-06-02 15:30:00,48.88,48.9,48.86,48.89,60277.0,40.4231,40.4396,40.4065,40.4313,60277.0
2015-06-02 15:35:00,48.9,48.94,48.89,48.9,56212.0,40.4396,40.4727,40.4313,40.4396,56212.0
2015-06-02 15:40:00,48.9,48.96,48.9,48.95,152344.0,40.4396,40.4892,40.4396,40.4809,152344.0
2015-06-02 15:45:00,48.93,48.95,48.87,48.91,106488.0,40.4644,40.4809,40.4148,40.4479,106488.0
2015-06-02 15:50:00,48.91,48.92,48.9,48.91,46842.0,40.4479,40.4561,40.4396,40.4479,46842.0
2015-06-02 15:55:00,48.91,48.96,48.88,48.93,276348.0,40.4479,40.4892,40.4231,40.4644,276348.0
2015-06-03 09:30:00,48.96,49.13,48.89,48.98,164566.0,40.4892,40.6298,40.4313,40.5057,164566.0
2015-06-03 09:35:00,48.98,49.1,48.98,49.08,111233.0,40.5057,40.605,40.5057,40.5884,111233.0
2015-06-03 09:40:00,49.08,49.13,49.03,49.07,25152.0,40.5884,40.6298,40.5471,40.5802,25152.0
2015-06-03 09:45:00,49.06,49.1,48.99,49.0,31333.0,40.5719,40.605,40.514,40.5223,31333.0
2015-06-03 09:50:00,49.02,49.03,48.92,49.02,32550.0,40.5388,40.5471,40.4561,40.5388,32550.0
2015-06-03 09:55:00,49.02,49.08,48.98,49.06,68617.0,40.5388,40.5884,40.5057,40.5719,68617.0
2015-06-03 10:00:00,49.05,49.05,48.86,48.89,50528.0,40.5636,40.5636,40.4065,40.4313,50528.0
2015-06-03 10:05:00,48.89,48.89,48.83,48.89,23096.0,40.4313,40.4313,40.3817,40.4313,23096.0
2015-06-03 10:10:00,48.89,49.04,48.89,49.03,41179.0,40.4313,40.5554,40.4313,40.5471,41179.0
2015-06-03 10:15:00,49.04,49.06,49.0,49.03,15050.0,40.5554,40.5719,40.5223,40.5471,15050.0
2015-06-03 10:20:00,49.02,49.09,49.01,49.05,43024.0,40.5388,40.5967,40.5306,40.5636,43024.0
2015-06-03 10:25:00,49.05,49.06,49.03,49.04,29983.0,40.5636,40.5719,40.5471,40.5554,29983.0
2015-06-03 10:30:00,49.05,49.06,49.01,49.05,80979.0,40.5636,40.5719,40.5306,40.5636,80979.0
2015-06-03 10:35:00,49.05,49.07,49.04,49.07,23852.0,40.5636,40.5802,40.5554,40.5802,23852.0
2015-06-03 10:40:00,49.07,49.08,48.99,49.0,29790.0,40.5802,40.5884,40.514,40.5223,29790.0
2015-06-03 10:45:00,48.99,49.02,48.97,49.02,67657.0,40.514,40.5388,40.4975,40.5388,67657.0
2015-06-03 10:50:00,49.02,49.04,49.0,49.02,29953.0,40.5388,40.5554,40.5223,40.5388,29953.0
2015-06-03 10:55:00,49.03,49.04,49.0,49.02,12198.0,40.5471,40.5554,40.5223,40.5388,12198.0
2015-06-03 11:00:00,49.01,49.04,48.98,49.0,20902.0,40.5306,40.5554,40.5057,40.5223,20902.0
2015-06-03 11:05:00,49.01,49.02,48.96,48.98,20115.0,40.5306,40.5388,40.4892,40.5057,20115.0
2015-06-03 11:10:00,48.98,49.03,48.96,49.02,36294.0,40.5057,40.5471,40.4892,40.5388,36294.0
2015-06-03 11:15:00,49.02,49.02,48.98,48.98,15008.0,40.5388,40.5388,40.5057,40.5057,15008.0
2015-06-03 11:20:00,48.98,49.0,48.96,48.96,21976.0,40.5057,40.5223,40.4892,40.4892,21976.0
2015-06-03 11:25:00,48.96,48.96,48.88,48.91,63647.0,40.4892,40.4892,40.4231,40.4479,63647.0
2015-06-03 11:30:00,48.9,49.01,48.89,48.99,25473.0,40.4396,40.5306,40.4313,40.514,25473.0
2015-06-03 11:35:00,48.98,49.05,48.98,48.99,31747.0,40.5057,40.5636,40.5057,40.514,31747.0
2015-06-03 11:40:00,48.99,49.0,48.92,48.97,33412.0,40.514,40.5223,40.4561,40.4975,33412.0
2015-06-03 11:45:00,48.96,48.96,48.86,48.88,40584.0,40.4892,40.4892,40.4065,40.4231,40584.0
2015-06-03 11:50:00,48.87,48.93,48.84,48.91,33916.0,40.4148,40.4644,40.39,40.4479,33916.0
2015-06-03 11:55:00,48.91,48.95,48.89,48.94,21023.0,40.4479,40.4809,40.4313,40.4727,21023.0
2015-06-03 12:00:00,48.94,48.94,48.89,48.89,19560.0,40.4727,40.4727,40.4313,40.4313,19560.0
2015-06-03 12:05:00,48.89,48.89,48.8,48.84,33611.0,40.4313,40.4313,40.3569,40.39,33611.0
2015-06-03 12:10:00,48.84,48.88,48.82,48.82,14665.0,40.39,40.4231,40.3734,40.3734,14665.0
2015-06-03 12:15:00,48.83,48.86,48.8,48.8,18220.0,40.3817,40.4065,40.3569,40.3569,18220.0
2015-06-03 12:20:00,48.81,48.82,48.76,48.77,14411.0,40.3652,40.3734,40.3238,40.3321,14411.0
2015-06-03 12:25:00,48.76,48.82,48.74,48.82,30014.0,40.3238,40.3734,40.3073,40.3734,30014.0
2015-06-03 12:30:00,48.81,48.84,48.75,48.78,32630.0,40.3652,40.39,40.3155,40.3404,32630.0
2015-06-03 12:35:00,48.78,48.83,48.78,48.82,14174.0,40.3404,40.3817,40.3404,40.3734,14174.0
2015-06-03 12:40:00,48.81,48.84,48.79,48.82,34465.0,40.3652,40.39,40.3486,40.3734,34465.0
2015-06-03 12:45:00,48.81,48.81,48.77,48.79,15473.0,40.3652,40.3652,40.3321,40.3486,15473.0
2015-06-03 12:50:00,48.79,48.82,48.75,48.82,17281.0,40.3486,40.3734,40.3155,40.3734,17281.0
2015-06-03 12:55:00,48.82,48.89,48.82,48.89,21150.0,40.3734,40.4313,40.3734,40.4313,21150.0
2015-06-03 13:00:00,48.88,48.89,48.81,48.82,29432.0,40.4231,40.4313,40.3652,40.3734,29432.0
2015-06-03 13:05:00,48.82,48.88,48.82,48.85,43086.0,40.3734,40.4231,40.3734,40.3982,43086.0
2015-06-03 13:10:00,48.86,48.9,48.85,48.88,23014.0,40.4065,40.4396,40.3982,40.4231,23014.0
2015-06-03 13:15:00,48.88,48.9,48.87,48.88,32185.0,40.4231,40.4396,40.4148,40.4231,32185.0
2015-06-03 13:20:00,48.88,48.89,48.83,48.84,28822.0,40.4231,40.4313,40.3817,40.39,28822.0
2015-06-03 13:25:00,48.83,48.85,48.83,48.83,30257.0,40.3817,40.3982,40.3817,40.3817,30257.0
2015-06-03 13:30:00,48.84,48.84,48.78,48.83,28515.0,40.39,40.39,40.3404,40.3817,28515.0
2015-06-03 13:35:00,48.83,48.86,48.83,48.86,23881.0,40.3817,40.4065,40.3817,40.4065,23881.0
2015-06-03 13:40:00,48.86,48.91,48.85,48.86,36968.0,40.4065,40.4479,40.3982,40.4065,36968.0
2015-06-03 13:45:00,48.86,48.86,48.84,48.86,13584.0,40.4065,40.4065,40.39,40.4065,13584.0
2015-06-03 13:50:00,48.86,48.87,48.84,48.85,16728.0,40.4065,40.4148,40.39,40.3982,16728.0
2015-06-03 13:55:00,48.86,48.87,48.85,48.85,11348.0,40.4065,40.4148,40.3982,40.3982,11348.0
2015-06-03 14:00:00,48.85,48.9,48.85,48.89,28316.0,40.3982,40.4396,40.3982,40.4313,28316.0
2015-06-03 14:05:00,48.88,48.91,48.88,48.89,13870.0,40.4231,40.4479,40.4231,40.4313,13870.0
2015-06-03 14:10:00,48.9,48.9,48.87,48.88,31254.0,40.4396,40.4396,40.4148,40.4231,31254.0
2015-06-03 14:15:00,48.88,48.9,48.85,48.87,17042.0,40.4231,40.4396,40.3982,40.4148,17042.0
2015-06-03 14:20:00,48.88,48.93,48.87,48.92,25789.0,40.4231,40.4644,40.4148,40.4561,25789.0
2015-06-03 14:25:00,48.92,48.93,48.9,48.92,13816.0,40.4561,40.4644,40.4396,40.4561,13816.0
2015-06-03 14:30:00,48.91,48.93,48.87,48.88,34280.0,40.4479,40.4644,40.4148,40.4231,34280.0
2015-06-03 14:35:00,48.88,48.91,48.87,48.9,20684.0,40.4231,40.4479,40.4148,40.4396,20684.0
2015-06-03 14:40:00,48.89,48.91,48.89,48.9,22551.0,40.4313,40.4479,40.4313,40.4396,22551.0
2015-06-03 14:45:00,48.9,48.91,48.87,48.88,21829.0,40.4396,40.4479,40.4148,40.4231,21829.0
2015-06-03 14:50:00,48.88,48.89,48.87,48.88,13324.0,40.4231,40.4313,40.4148,40.4231,13324.0
2015-06-03 14:55:00,48.88,48.89,48.86,48.88,19597.0,40.4231,40.4313,40.4065,40.4231,19597.0
2015-06-03 15:00:00,48.89,48.92,48.86,48.87,25093.0,40.4313,40.4561,40.4065,40.4148,25093.0
2015-06-03 15:05:00,48.88,48.9,48.87,48.88,21417.0,40.4231,40.4396,40.4148,40.4231,21417.0
2015-06-03 15:10:00,48.88,48.89,48.87,48.89,18498.0,40.4231,40.4313,40.4148,40.4313,18498.0
2015-06-03 15:15:00,48.88,48.89,48.83,48.85,56927.0,40.4231,40.4313,40.3817,40.3982,56927.0
2015-06-03 15:20:00,48.85,48.87,48.83,48.85,24496.0,40.3982,40.4148,40.3817,40.3982,24496.0
2015-06-03 15:25:00,48.85,48.87,48.83,48.85,27707.0,40.3982,40.4148,40.3817,40.3982,27707.0
2015-06-03 15:30:00,48.85,48.86,48.83,48.83,38772.0,40.3982,40.4065,40.3817,40.3817,38772.0
2015-06-03 15:35:00,48.83,48.86,48.83,48.86,39477.0,40.3817,40.4065,40.3817,40.4065,39477.0
2015-06-03 15:40:00,48.86,48.87,48.83,48.86,48285.0,40.4065,40.4148,40.3817,40.4065,48285.0
2015-06-03 15:45:00,48.86,48.87,48.83,48.83,80017.0,40.4065,40.4148,40.3817,40.3817,80017.0
2015-06-03 15:50:00,48.83,48.87,48.82,48.84,106854.0,40.3817,40.4148,40.3734,40.39,106854.0
2015-06-03 15:55:00,48.84,48.87,48.83,48.87,181026.0,40.39,40.4148,40.3817,40.4148,181026.0
2015-06-04 09:30:00,48.98,49.12,48.94,49.05,272795.0,40.5057,40.6215,40.4727,40.5636,272795.0
2015-06-04 09:35:00,49.05,49.07,48.96,49.05,77429.0,40.5636,40.5802,40.4892,40.5636,77429.0
2015-06-04 09:40:00,49.04,49.17,49.03,49.09,98975.0,40.5554,40.6629,40.5471,40.5967,98975.0
2015-06-04 09:45:00,49.09,49.11,49.03,49.05,69269.0,40.5967,40.6133,40.5471,40.5636,69269.0
2015-06-04 09:50:00,49.04,49.07,48.89,48.99,109429.0,40.5554,40.5802,40.4313,40.514,109429.0
2015-06-04 09:55:00,48.99,49.02,48.94,48.97,24445.0,40.514,40.5388,40.4727,40.4975,24445.0
2015-06-04 10:00:00,48.97,48.99,48.92,48.99,64038.0,40.4975,40.514,40.4561,40.514,64038.0
2015-06-04 10:05:00,48.99,49.05,48.96,49.02,65232.0,40.514,40.5636,40.4892,40.5388,65232.0
2015-06-04 10:10:00,49.02,49.05,48.98,48.99,45571.0,40.5388,40.5636,40.5057,40.514,45571.0
2015-06-04 10:15:00,48.98,49.01,48.93,48.98,76372.0,40.5057,40.5306,40.4644,40.5057,76372.0
2015-06-04 10:20:00,48.99,48.99,48.93,48.96,82083.0,40.514,40.514,40.4644,40.4892,82083.0
2015-06-04 10:25:00,48.97,49.01,48.9,48.91,78769.0,40.4975,40.5306,40.4396,40.4479,78769.0
2015-06-04 10:30:00,48.91,48.91,48.82,48.88,44848.0,40.4479,40.4479,40.3734,40.4231,44848.0
2015-06-04 10:35:00,48.87,48.95,48.84,48.91,42898.0,40.4148,40.4809,40.39,40.4479,42898.0
2015-06-04 10:40:00,48.91,48.97,48.9,48.96,25724.0,40.4479,40.4975,40.4396,40.4892,25724.0
2015-06-04 10:45:00,48.95,48.98,48.89,48.97,37736.0,40.4809,40.5057,40.4313,40.4975,37736.0
2015-06-04 10:50:00,48.97,49.0,48.91,48.92,33990.0,40.4975,40.5223,40.4479,40.4561,33990.0
2015-06-04 10:55:00,48.92,48.98,48.89,48.9,26304.0,40.4561,40.5057,40.4313,40.4396,26304.0
2015-06-04 11:00:00,48.89,48.89,48.84,48.87,35724.0,40.4313,40.4313,40.39,40.4148,35724.0
2015-06-04 11:05:00,48.86,48.86,48.75,48.78,77472.0,40.4065,40.4065,40.3155,40.3404,77472.0
2015-06-04 11:10:00,48.77,48.88,48.75,48.86,42613.0,40.3321,40.4231,40.3155,40.4065,42613.0
2015-06-04 11:15:00,48.84,48.84,48.77,48.78,17037.0,40.39,40.39,40.3321,40.3404,17037.0
2015-06-04 11:20:00,48.78,48.87,48.77,48.84,34736.0,40.3404,40.4148,40.3321,40.39,34736.0
2015-06-04 11:25:00,48.84,48.88,48.82,48.83,62405.0,40.39,40.4231,40.3734,40.3817,62405.0
2015-06-04 11:30:00,48.84,48.88,48.8,48.82,97288.0,40.39,40.4231,40.3569,40.3734,97288.0
2015-06-04 11:35:00,48.82,48.84,48.77,48.77,60099.0,40.3734,40.39,40.3321,40.3321,60099.0
2015-06-04 11:40:00,48.77,48.82,48.76,48.77,38298.0,40.3321,40.3734,40.3238,40.3321,38298.0
2015-06-04 11:45:00,48.77,48.8,48.72,48.8,36529.0,40.3321,40.3569,40.2907,40.3569,36529.0
2015-06-04 11:50:00,48.79,48.85,48.79,48.81,24472.0,40.3486,40.3982,40.3486,40.3652,24472.0
2015-06-04 11:55:00,48.81,48.84,48.78,48.79,54255.0,40.3652,40.39,40.3404,40.3486,54255.0
2015-06-04 12:00:00,48.78,48.84,48.77,48.8,44670.0,40.3404,40.39,40.3321,40.3569,44670.0
2015-06-04 12:05:00,48.79,48.85,48.79,48.82,33399.0,40.3486,40.3982,40.3486,40.3734,33399.0
2015-06-04 12:10:00,48.82,48.93,48.8,48.86,40484.0,40.3734,40.4644,40.3569,40.4065,40484.0
2015-06-04 12:15:00,48.86,48.86,48.84,48.84,14660.0,40.4065,40.4065,40.39,40.39,14660.0
2015-06-04 12:20:00,48.84,48.87,48.82,48.84,17574.0,40.39,40.4148,40.3734,40.39,17574.0
2015-06-04 12:25:00,48.84,48.88,48.84,48.86,30029.0,40.39,40.4231,40.39,40.4065,30029.0
2015-06-04 12:30:00,48.86,48.89,48.83,48.89,20334.0,40.4065,40.4313,40.3817,40.4313,20334.0
2015-06-04 12:35:00,48.9,48.9,48.8,48.82,13142.0,40.4396,40.4396,40.3569,40.3734,13142.0
2015-06-04 12:40:00,48.81,48.81,48.78,48.8,18596.0,40.3652,40.3652,40.3404,40.3569,18596.0
2015-06-04 12:45:00,48.8,48.83,48.8,48.82,35420.0,40.3569,40.3817,40.3569,40.3734,35420.0
2015-06-04 12:50:00,48.82,48.82,48.8,48.82,12004.0,40.3734,40.3734,40.3569,40.3734,12004.0
2015-06-04 12:55:00,48.81,48.82,48.75,48.75,44449.0,40.3652,40.3734,40.3155,40.3155,44449.0
2015-06-04 13:00:00,48.75,48.77,48.69,48.74,39868.0,40.3155,40.3321,40.2659,40.3073,39868.0
2015-06-04 13:05:00,48.73,48.74,48.63,48.68,45922.0,40.299,40.3073,40.2163,40.2577,45922.0
2015-06-04 13:10:00,48.69,48.73,48.67,48.69,29953.0,40.2659,40.299,40.2494,40.2659,29953.0
2015-06-04 13:15:00,48.68,48.69,48.59,48.61,69124.0,40.2577,40.2659,40.1832,40.1998,69124.0
2015-06-04 13:20:00,48.61,48.68,48.55,48.66,64722.0,40.1998,40.2577,40.1501,40.2411,64722.0
2015-06-04 13:25:00,48.66,48.68,48.62,48.65,24140.0,40.2411,40.2577,40.208,40.2328,24140.0
2015-06-04 13:30:00,48.65,48.68,48.63,48.66,56594.0,40.2328,40.2577,40.2163,40.2411,56594.0
2015-06-04 13:35:00,48.67,48.71,48.64,48.68,41347.0,40.2494,40.2825,40.2246,40.2577,41347.0
2015-06-04 13:40:00,48.69,48.69,48.65,48.68,25159.0,40.2659,40.2659,40.2328,40.2577,25159.0
2015-06-04 13:45:00,48.68,48.68,48.6,48.61,17004.0,40.2577,40.2577,40.1915,40.1998,17004.0
2015-06-04 13:50:00,48.61,48.64,48.58,48.6,42118.0,40.1998,40.2246,40.175,40.1915,42118.0
2015-06-04 13:55:00,48.61,48.61,48.57,48.59,33024.0,40.1998,40.1998,40.1667,40.1832,33024.0
2015-06-04 14:00:00,48.59,48.59,48.53,48.58,25547.0,40.1832,40.1832,40.1336,40.175,25547.0
2015-06-04 14:05:00,48.58,48.58,48.53,48.55,22674.0,40.175,40.175,40.1336,40.1501,22674.0
2015-06-04 14:10:00,48.56,48.65,48.54,48.63,30390.0,40.1584,40.2328,40.1419,40.2163,30390.0
2015-06-04 14:15:00,48.63,48.67,48.62,48.63,16364.0,40.2163,40.2494,40.208,40.2163,16364.0
2015-06-04 14:20:00,48.65,48.73,48.65,48.72,26437.0,40.2328,40.299,40.2328,40.2907,26437.0
2015-06-04 14:25:00,48.73,48.74,48.68,48.68,22200.0,40.299,40.3073,40.2577,40.2577,22200.0
2015-06-04 14:30:00,48.68,48.69,48.64,48.67,25794.0,40.2577,40.2659,40.2246,40.2494,25794.0
2015-06-04 14:35:00,48.67,48.68,48.63,48.65,19774.0,40.2494,40.2577,40.2163,40.2328,19774.0
2015-06-04 14:40:00,48.65,48.71,48.64,48.67,23057.0,40.2328,40.2825,40.2246,40.2494,23057.0
2015-06-04 14:45:00,48.67,48.7,48.64,48.67,36870.0,40.2494,40.2742,40.2246,40.2494,36870.0
2015-06-04 14:50:00,48.67,48.68,48.65,48.65,16085.0,40.2494,40.2577,40.2328,40.2328,16085.0
2015-06-04 14:55:00,48.66,48.72,48.64,48.69,28979.0,40.2411,40.2907,40.2246,40.2659,28979.0
2015-06-04 15:00:00,48.68,48.76,48.68,48.75,29428.0,40.2577,40.3238,40.2577,40.3155,29428.0
2015-06-04 15:05:00,48.75,48.76,48.69,48.72,31798.0,40.3155,40.3238,40.2659,40.2907,31798.0
2015-06-04 15:10:00,48.73,48.73,48.68,48.73,34226.0,40.299,40.299,40.2577,40.299,34226.0
2015-06-04 15:15:00,48.72,48.73,48.62,48.64,57737.0,40.2907,40.299,40.208,40.2246,57737.0
2015-06-04 15:20:00,48.64,48.65,48.61,48.61,41916.0,40.2246,40.2328,40.1998,40.1998,41916.0
2015-06-04 15:25:00,48.61,48.65,48.6,48.61,69026.0,40.1998,40.2328,40.1915,40.1998,69026.0
2015-06-04 15:30:00,48.61,48.62,48.58,48.6,49949.0,40.1998,40.208,40.175,40.1915,49949.0
2015-06-04 15:35:00,48.59,48.61,48.57,48.6,53606.0,40.1832,40.1998,40.1667,40.1915,53606.0
2015-06-04 15:40:00,48.59,48.63,48.58,48.59,70677.0,40.1832,40.2163,40.175,40.1832,70677.0
2015-06-04 15:45:00,48.59,48.67,48.58,48.64,145110.0,40.1832,40.2494,40.175,40.2246,145110.0
2015-06-04 15:50:00,48.64,48.66,48.61,48.65,106684.0,40.2246,40.2411,40.1998,40.2328,106684.0
2015-06-04 15:55:00,48.65,48.7,48.64,48.7,316756.0,40.2328,40.2742,40.2246,40.2742,316756.0
2015-06-05 09:30:00,48.59,48.63,48.26,48.26,114501.0,40.1832,40.2163,39.9103,39.9103,114501.0
2015-06-05 09:35:00,48.26,48.28,48.09,48.12,109765.0,39.9103,39.9269,39.7697,39.7945,109765.0
2015-06-05 09:40:00,48.12,48.22,48.11,48.16,52246.0,39.7945,39.8772,39.7863,39.8276,52246.0
2015-06-05 09:45:00,48.16,48.21,48.02,48.02,81605.0,39.8276,39.869,39.7118,39.7118,81605.0
2015-06-05 09:50:00,48.02,48.11,48.01,48.09,53887.0,39.7118,39.7863,39.7036,39.7697,53887.0
2015-06-05 09:55:00,48.1,48.14,48.04,48.08,39735.0,39.778,39.8111,39.7284,39.7615,39735.0
2015-06-05 10:00:00,48.07,48.28,48.07,48.25,62092.0,39.7532,39.9269,39.7532,39.902,62092.0
2015-06-05 10:05:00,48.25,48.25,48.04,48.06,254652.0,39.902,39.902,39.7284,39.7449,254652.0
2015-06-05 10:10:00,48.06,48.15,48.05,48.13,79219.0,39.7449,39.8194,39.7367,39.8028,79219.0
2015-06-05 10:15:00,48.12,48.2,48.12,48.18,23312.0,39.7945,39.8607,39.7945,39.8442,23312.0
2015-06-05 10:20:00,48.18,48.26,48.17,48.25,30216.0,39.8442,39.9103,39.8359,39.902,30216.0
2015-06-05 10:25:00,48.26,48.29,48.22,48.24,24336.0,39.9103,39.9351,39.8772,39.8938,24336.0
2015-06-05 10:30:00,48.24,48.33,48.23,48.32,26260.0,39.8938,39.9682,39.8855,39.9599,26260.0
2015-06-05 10:35:00,48.33,48.35,48.31,48.35,20663.0,39.9682,39.9847,39.9517,39.9847,20663.0
2015-06-05 10:40:00,48.35,48.37,48.29,48.32,37396.0,39.9847,40.0013,39.9351,39.9599,37396.0
2015-06-05 10:45:00,48.31,48.32,48.26,48.28,52177.0,39.9517,39.9599,39.9103,39.9269,52177.0
2015-06-05 10:50:00,48.28,48.29,48.21,48.23,38085.0,39.9269,39.9351,39.869,39.8855,38085.0
2015-06-05 10:55:00,48.24,48.29,48.23,48.29,24300.0,39.8938,39.9351,39.8855,39.9351,24300.0
2015-06-05 11:00:00,48.29,48.34,48.27,48.34,18183.0,39.9351,39.9765,39.9186,39.9765,18183.0
2015-06-05 11:05:00,48.34,48.36,48.3,48.32,38943.0,39.9765,39.993,39.9434,39.9599,38943.0
2015-06-05 11:10:00,48.32,48.38,48.32,48.36,18225.0,39.9599,40.0096,39.9599,39.993,18225.0
2015-06-05 11:15:00,48.36,48.41,48.32,48.38,21970.0,39.993,40.0344,39.9599,40.0096,21970.0
2015-06-05 11:20:00,48.38,48.45,48.38,48.39,42714.0,40.0096,40.0674,40.0096,40.0178,42714.0
2015-06-05 11:25:00,48.38,48.41,48.32,48.38,27362.0,40.0096,40.0344,39.9599,40.0096,27362.0
2015-06-05 11:30:00,48.37,48.4,48.31,48.32,26531.0,40.0013,40.0261,39.9517,39.9599,26531.0
2015-06-05 11:35:00,48.32,48.4,48.31,48.39,32372.0,39.9599,40.0261,39.9517,40.0178,32372.0
2015-06-05 11:40:00,48.38,48.42,48.35,48.37,20203.0,40.0096,40.0426,39.9847,40.0013,20203.0
2015-06-05 11:45:00,48.36,48.4,48.33,48.39,14525.0,39.993,40.0261,39.9682,40.0178,14525.0
2015-06-05 11:50:00,48.39,48.42,48.36,48.4,22441.0,40.0178,40.0426,39.993,40.0261,22441.0
2015-06-05 11:55:00,48.41,48.44,48.39,48.43,27531.0,40.0344,40.0592,40.0178,40.0509,27531.0
2015-06-05 12:00:00,48.43,48.44,48.38,48.39,25072.0,40.0509,40.0592,40.0096,40.0178,25072.0
2015-06-05 12:05:00,48.38,48.42,48.37,48.42,13189.0,40.0096,40.0426,40.0013,40.0426,13189.0
2015-06-05 12:10:00,48.42,48.44,48.38,48.39,17823.0,40.0426,40.0592,40.0096,40.0178,17823.0
2015-06-05 12:15:00,48.39,48.41,48.38,48.4,17761.0,40.0178,40.0344,40.0096,40.0261,17761.0
2015-06-05 12:20:00,48.39,48.4,48.33,48.35,16964.0,40.0178,40.0261,39.9682,39.9847,16964.0
2015-06-05 12:25:00,48.36,48.38,48.31,48.31,23201.0,39.993,40.0096,39.9517,39.9517,23201.0
2015-06-05 12:30:00,48.31,48.32,48.27,48.31,37285.0,39.9517,39.9599,39.9186,39.9517,37285.0
2015-06-05 12:35:00,48.3,48.32,48.27,48.3,21705.0,39.9434,39.9599,39.9186,39.9434,21705.0
2015-06-05 12:40:00,48.3,48.36,48.24,48.33,56260.0,39.9434,39.993,39.8938,39.9682,56260.0
2015-06-05 12:45:00,48.33,48.34,48.31,48.33,9918.0,39.9682,39.9765,39.9517,39.9682,9918.0
2015-06-05 12:50:00,48.33,48.39,48.33,48.39,16057.0,39.9682,40.0178,39.9682,40.0178,16057.0
2015-06-05 12:55:00,48.39,48.41,48.39,48.4,8084.0,40.0178,40.0344,40.0178,40.0261,8084.0
2015-06-05 13:00:00,48.4,48.4,48.39,48.4,11417.0,40.0261,40.0261,40.0178,40.0261,11417.0
2015-06-05 13:05:00,48.39,48.41,48.38,48.39,12867.0,40.0178,40.0344,40.0096,40.0178,12867.0
2015-06-05 13:10:00,48.39,48.39,48.35,48.35,10007.0,40.0178,40.0178,39.9847,39.9847,10007.0
2015-06-05 13:15:00,48.36,48.38,48.34,48.38,14056.0,39.993,40.0096,39.9765,40.0096,14056.0
2015-06-05 13:20:00,48.39,48.4,48.37,48.38,21140.0,40.0178,40.0261,40.0013,40.0096,21140.0
2015-06-05 13:25:00,48.38,48.41,48.36,48.39,19521.0,40.0096,40.0344,39.993,40.0178,19521.0
2015-06-05 13:30:00,48.39,48.46,48.39,48.46,16122.0,40.0178,40.0757,40.0178,40.0757,16122.0
2015-06-05 13:35:00,48.45,48.47,48.45,48.46,22673.0,40.0674,40.084,40.0674,40.0757,22673.0
2015-06-05 13:40:00,48.46,48.47,48.45,48.46,12470.0,40.0757,40.084,40.0674,40.0757,12470.0
2015-06-05 13:45:00,48.46,48.46,48.4,48.4,29844.0,40.0757,40.0757,40.0261,40.0261,29844.0
2015-06-05 13:50:00,48.4,48.41,48.38,48.41,15803.0,40.0261,40.0344,40.0096,40.0344,15803.0
2015-06-05 13:55:00,48.42,48.42,48.38,48.39,73349.0,40.0426,40.0426,40.0096,40.0178,73349.0
2015-06-05 14:00:00,48.39,48.41,48.38,48.4,42176.0,40.0178,40.0344,40.0096,40.0261,42176.0
2015-06-05 14:05:00,48.4,48.44,48.4,48.4,54952.0,40.0261,40.0592,40.0261,40.0261,54952.0
2015-06-05 14:10:00,48.4,48.44,48.39,48.44,56892.0,40.0261,40.0592,40.0178,40.0592,56892.0
2015-06-05 14:15:00,48.44,48.48,48.43,48.46,27478.0,40.0592,40.0923,40.0509,40.0757,27478.0
2015-06-05 14:20:00,48.46,48.47,48.42,48.43,28767.0,40.0757,40.084,40.0426,40.0509,28767.0
2015-06-05 14:25:00,48.43,48.43,48.37,48.41,47429.0,40.0509,40.0509,40.0013,40.0344,47429.0
2015-06-05 14:30:00,48.41,48.45,48.41,48.44,19528.0,40.0344,40.0674,40.0344,40.0592,19528.0
2015-06-05 14:35:00,48.44,48.45,48.42,48.43,12823.0,40.0592,40.0674,40.0426,40.0509,12823.0
2015-06-05 14:40:00,48.43,48.43,48.38,48.4,42428.0,40.0509,40.0509,40.0096,40.0261,42428.0
2015-06-05 14:45:00,48.4,48.41,48.36,48.36,20155.0,40.0261,40.0344,39.993,39.993,20155.0
2015-06-05 14:50:00,48.36,48.45,48.36,48.45,30148.0,39.993,40.0674,39.993,40.0674,30148.0
2015-06-05 14:55:00,48.45,48.46,48.38,48.41,34125.0,40.0674,40.0757,40.0096,40.0344,34125.0
2015-06-05 15:00:00,48.42,48.46,48.41,48.42,25010.0,40.0426,40.0757,40.0344,40.0426,25010.0
2015-06-05 15:05:00,48.43,48.46,48.41,48.41,53552.0,40.0509,40.0757,40.0344,40.0344,53552.0
2015-06-05 15:10:00,48.42,48.45,48.41,48.44,34235.0,40.0426,40.0674,40.0344,40.0592,34235.0
2015-06-05 15:15:00,48.44,48.44,48.39,48.39,24492.0,40.0592,40.0592,40.0178,40.0178,24492.0
2015-06-05 15:20:00,48.39,48.42,48.38,48.41,34919.0,40.0178,40.0426,40.0096,40.0344,34919.0
2015-06-05 15:25:00,48.4,48.43,48.4,48.4,34936.0,40.0261,40.0509,40.0261,40.0261,34936.0
2015-06-05 15:30:00,48.4,48.45,48.39,48.44,27949.0,40.0261,40.0674,40.0178,40.0592,27949.0
2015-06-05 15:35:00,48.43,48.44,48.37,48.37,43414.0,40.0509,40.0592,40.0013,40.0013,43414.0
2015-06-05 15:40:00,48.37,48.39,48.35,48.37,43578.0,40.0013,40.0178,39.9847,40.0013,43578.0
2015-06-05 15:45:00,48.36,48.45,48.35,48.44,72107.0,39.993,40.0674,39.9847,40.0592,72107.0
2015-06-05 15:50:00,48.44,48.46,48.43,48.46,55048.0,40.0592,40.0757,40.0509,40.0757,55048.0
2015-06-05 15:55:00,48.45,48.48,48.44,48.46,173754.0,40.0674,40.0923,40.0592,40.0757,173754.0
2015-06-08 09:30:00,48.37,48.5,48.37,48.46,96185.0,40.0013,40.1088,40.0013,40.0757,96185.0
2015-06-08 09:35:00,48.45,48.52,48.42,48.44,28033.0,40.0674,40.1253,40.0426,40.0592,28033.0
2015-06-08 09:40:00,48.45,48.48,48.38,48.39,41424.0,40.0674,40.0923,40.0096,40.0178,41424.0
2015-06-08 09:45:00,48.37,48.5,48.36,48.46,39593.0,40.0013,40.1088,39.993,40.0757,39593.0
2015-06-08 09:50:00,48.46,48.46,48.32,48.33,26562.0,40.0757,40.0757,39.9599,39.9682,26562.0
2015-06-08 09:55:00,48.33,48.34,48.28,48.3,34699.0,39.9682,39.9765,39.9269,39.9434,34699.0
2015-06-08 10:00:00,48.29,48.3,48.22,48.3,49676.0,39.9351,39.9434,39.8772,39.9434,49676.0
2015-06-08 10:05:00,48.29,48.41,48.29,48.35,53289.0,39.9351,40.0344,39.9351,39.9847,53289.0
2015-06-08 10:10:00,48.35,48.44,48.34,48.4,28248.0,39.9847,40.0592,39.9765,40.0261,28248.0
2015-06-08 10:15:00,48.39,48.41,48.38,48.39,41206.0,40.0178,40.0344,40.0096,40.0178,41206.0
2015-06-08 10:20:00,48.38,48.43,48.35,48.42,37567.0,40.0096,40.0509,39.9847,40.0426,37567.0
2015-06-08 10:25:00,48.43,48.44,48.39,48.39,28759.0,40.0509,40.0592,40.0178,40.0178,28759.0
2015-06-08 10:30:00,48.39,48.44,48.37,48.4,62218.0,40.0178,40.0592,40.0013,40.0261,62218.0
2015-06-08 10:35:00,48.39,48.4,48.35,48.35,31186.0,40.0178,40.0261,39.9847,39.9847,31186.0
2015-06-08 10:40:00,48.35,48.38,48.32,48.33,48001.0,39.9847,40.0096,39.9599,39.9682,48001.0
2015-06-08 10:45:00,48.32,48.36,48.3,48.34,38092.0,39.9599,39.993,39.9434,39.9765,38092.0
2015-06-08 10:50:00,48.34,48.37,48.3,48.33,41058.0,39.9765,40.0013,39.9434,39.9682,41058.0
2015-06-08 10:55:00,48.33,48.34,48.29,48.32,101462.0,39.9682,39.9765,39.9351,39.9599,101462.0
2015-06-08 11:00:00,48.32,48.39,48.3,48.34,32522.0,39.9599,40.0178,39.9434,39.9765,32522.0
2015-06-08 11:05:00,48.33,48.36,48.29,48.34,38777.0,39.9682,39.993,39.9351,39.9765,38777.0
2015-06-08 11:10:00,48.34,48.37,48.29,48.32,17015.0,39.9765,40.0013,39.9351,39.9599,17015.0
2015-06-08 11:15:00,48.32,48.33,48.3,48.3,45033.0,39.9599,39.9682,39.9434,39.9434,45033.0
2015-06-08 11:20:00,48.3,48.34,48.3,48.34,75459.0,39.9434,39.9765,39.9434,39.9765,75459.0
2015-06-08 11:25:00,48.33,48.37,48.23,48.25,73959.0,39.9682,40.0013,39.8855,39.902,73959.0
2015-06-08 11:30:00,48.25,48.27,48.21,48.22,44873.0,39.902,39.9186,39.869,39.8772,44873.0
2015-06-08 11:35:00,48.21,48.26,48.21,48.21,64172.0,39.869,39.9103,39.869,39.869,64172.0
2015-06-08 11:40:00,48.21,48.31,48.2,48.31,40844.0,39.869,39.9517,39.8607,39.9517,40844.0
2015-06-08 11:45:00,48.3,48.34,48.29,48.31,22692.0,39.9434,39.9765,39.9351,39.9517,22692.0
2015-06-08 11:50:00,48.32,48.33,48.26,48.28,14754.0,39.9599,39.9682,39.9103,39.9269,14754.0
2015-06-08 11:55:00,48.28,48.31,48.26,48.29,25016.0,39.9269,39.9517,39.9103,39.9351,25016.0
2015-06-08 12:00:00,48.29,48.34,48.29,48.32,23628.0,39.9351,39.9765,39.9351,39.9599,23628.0
2015-06-08 12:05:00,48.32,48.36,48.3,48.36,23097.0,39.9599,39.993,39.9434,39.993,23097.0
2015-06-08 12:10:00,48.35,48.4,48.34,48.38,20583.0,39.9847,40.0261,39.9765,40.0096,20583.0
2015-06-08 12:15:00,48.37,48.39,48.36,48.36,14403.0,40.0013,40.0178,39.993,39.993,14403.0
2015-06-08 12:20:00,48.36,48.39,48.35,48.38,15835.0,39.993,40.0178,39.9847,40.0096,15835.0
2015-06-08 12:25:00,48.37,48.39,48.35,48.39,41541.0,40.0013,40.0178,39.9847,40.0178,41541.0
2015-06-08 12:30:00,48.38,48.46,48.37,48.45,21213.0,40.0096,40.0757,40.0013,40.0674,21213.0
2015-06-08 12:35:00,48.45,48.46,48.41,48.42,15336.0,40.0674,40.0757,40.0344,40.0426,15336.0
2015-06-08 12:40:00,48.41,48.42,48.38,48.39,9471.0,40.0344,40.0426,40.0096,40.0178,9471.0
2015-06-08 12:45:00,48.38,48.39,48.34,48.36,23065.0,40.0096,40.0178,39.9765,39.993,23065.0
2015-06-08 12:50:00,48.35,48.37,48.34,48.36,25189.0,39.9847,40.0013,39.9765,39.993,25189.0
2015-06-08 12:55:00,48.35,48.35,48.32,48.32,22381.0,39.9847,39.9847,39.9599,39.9599,22381.0
2015-06-08 13:00:00,48.33,48.34,48.31,48.33,19803.0,39.9682,39.9765,39.9517,39.9682,19803.0
2015-06-08 13:05:00,48.33,48.34,48.31,48.32,20947.0,39.9682,39.9765,39.9517,39.9599,20947.0
2015-06-08 13:10:00,48.32,48.33,48.29,48.3,23499.0,39.9599,39.9682,39.9351,39.9434,23499.0
2015-06-08 13:15:00,48.3,48.32,48.28,48.32,38605.0,39.9434,39.9599,39.9269,39.9599,38605.0
2015-06-08 13:20:00,48.32,48.38,48.31,48.37,36499.0,39.9599,40.0096,39.9517,40.0013,36499.0
2015-06-08 13:25:00,48.37,48.4,48.36,48.37,53909.0,40.0013,40.0261,39.993,40.0013,53909.0
2015-06-08 13:30:00,48.37,48.38,48.32,48.33,40640.0,40.0013,40.0096,39.9599,39.9682,40640.0
2015-06-08 13:35:00,48.33,48.33,48.27,48.28,64607.0,39.9682,39.9682,39.9186,39.9269,64607.0
2015-06-08 13:40:00,48.28,48.33,48.27,48.33,35732.0,39.9269,39.9682,39.9186,39.9682,35732.0
2015-06-08 13:45:00,48.33,48.34,48.32,48.34,34298.0,39.9682,39.9765,39.9599,39.9765,34298.0
2015-06-08 13:50:00,48.35,48.39,48.34,48.38,34799.0,39.9847,40.0178,39.9765,40.0096,34799.0
2015-06-08 13:55:00,48.37,48.4,48.37,48.39,52103.0,40.0013,40.0261,40.0013,40.0178,52103.0
2015-06-08 14:00:00,48.38,48.39,48.34,48.35,39545.0,40.0096,40.0178,39.9765,39.9847,39545.0
2015-06-08 14:05:00,48.35,48.36,48.32,48.33,37185.0,39.9847,39.993,39.9599,39.9682,37185.0
2015-06-08 14:10:00,48.33,48.39,48.33,48.38,29055.0,39.9682,40.0178,39.9682,40.0096,29055.0
2015-06-08 14:15:00,48.37,48.41,48.36,48.41,28807.0,40.0013,40.0344,39.993,40.0344,28807.0
2015-06-08 14:20:00,48.4,48.44,48.4,48.44,36065.0,40.0261,40.0592,40.0261,40.0592,36065.0
2015-06-08 14:25:00,48.44,48.45,48.42,48.44,30257.0,40.0592,40.0674,40.0426,40.0592,30257.0
2015-06-08 14:30:00,48.45,48.49,48.44,48.48,56723.0,40.0674,40.1005,40.0592,40.0923,56723.0
2015-06-08 14:35:00,48.49,48.53,48.45,48.46,47869.0,40.1005,40.1336,40.0674,40.0757,47869.0
2015-06-08 14:40:00,48.46,48.52,48.45,48.5,52079.0,40.0757,40.1253,40.0674,40.1088,52079.0
2015-06-08 14:45:00,48.51,48.52,48.5,48.5,32180.0,40.1171,40.1253,40.1088,40.1088,32180.0
2015-06-08 14:50:00,48.5,48.55,48.46,48.48,40473.0,40.1088,40.1501,40.0757,40.0923,40473.0
2015-06-08 14:55:00,48.49,48.49,48.46,48.49,38822.0,40.1005,40.1005,40.0757,40.1005,38822.0
2015-06-08 15:00:00,48.48,48.51,48.46,48.5,63816.0,40.0923,40.1171,40.0757,40.1088,63816.0
2015-06-08 15:05:00,48.5,48.57,48.5,48.55,65801.0,40.1088,40.1667,40.1088,40.1501,65801.0
2015-06-08 15:10:00,48.54,48.55,48.5,48.53,51147.0,40.1419,40.1501,40.1088,40.1336,51147.0
2015-06-08 15:15:00,48.53,48.55,48.52,48.54,53010.0,40.1336,40.1501,40.1253,40.1419,53010.0
2015-06-08 15:20:00,48.54,48.55,48.48,48.5,83254.0,40.1419,40.1501,40.0923,40.1088,83254.0
2015-06-08 15:25:00,48.49,48.53,48.46,48.51,51672.0,40.1005,40.1336,40.0757,40.1171,51672.0
2015-06-08 15:30:00,48.51,48.52,48.48,48.49,64046.0,40.1171,40.1253,40.0923,40.1005,64046.0
2015-06-08 15:35:00,48.5,48.5,48.45,48.46,70082.0,40.1088,40.1088,40.0674,40.0757,70082.0
2015-06-08 15:40:00,48.46,48.51,48.45,48.48,75237.0,40.0757,40.1171,40.0674,40.0923,75237.0
2015-06-08 15:45:00,48.48,48.51,48.47,48.5,96700.0,40.0923,40.1171,40.084,40.1088,96700.0
2015-06-08 15:50:00,48.49,48.53,48.47,48.5,171235.0,40.1005,40.1336,40.084,40.1088,171235.0
2015-06-08 15:55:00,48.5,48.51,48.41,48.41,285852.0,40.1088,40.1171,40.0344,40.0344,285852.0
2015-06-09 09:30:00,48.52,48.52,48.36,48.5,88559.0,40.1253,40.1253,39.993,40.1088,88559.0
2015-06-09 09:35:00,48.52,48.53,48.34,48.37,22030.0,40.1253,40.1336,39.9765,40.0013,22030.0
2015-06-09 09:40:00,48.34,48.35,48.14,48.16,35249.0,39.9765,39.9847,39.8111,39.8276,35249.0
2015-06-09 09:45:00,48.16,48.22,48.11,48.19,25563.0,39.8276,39.8772,39.7863,39.8524,25563.0
2015-06-09 09:50:00,48.18,48.25,48.18,48.23,13841.0,39.8442,39.902,39.8442,39.8855,13841.0
2015-06-09 09:55:00,48.23,48.28,48.17,48.22,18716.0,39.8855,39.9269,39.8359,39.8772,18716.0
2015-06-09 10:00:00,48.22,48.25,48.15,48.18,61642.0,39.8772,39.902,39.8194,39.8442,61642.0
2015-06-09 10:05:00,48.18,48.21,48.14,48.18,41980.0,39.8442,39.869,39.8111,39.8442,41980.0
2015-06-09 10:10:00,48.17,48.21,48.14,48.2,58402.0,39.8359,39.869,39.8111,39.8607,58402.0
2015-06-09 10:15:00,48.2,48.21,48.12,48.12,22196.0,39.8607,39.869,39.7945,39.7945,22196.0
2015-06-09 10:20:00,48.12,48.14,48.08,48.1,24275.0,39.7945,39.8111,39.7615,39.778,24275.0
2015-06-09 10:25:00,48.1,48.11,48.01,48.06,108460.0,39.778,39.7863,39.7036,39.7449,108460.0
2015-06-09 10:30:00,48.05,48.09,48.03,48.08,26743.0,39.7367,39.7697,39.7201,39.7615,26743.0
2015-06-09 10:35:00,48.09,48.15,48.09,48.15,15572.0,39.7697,39.8194,39.7697,39.8194,15572.0
2015-06-09 10:40:00,48.14,48.22,48.13,48.21,19854.0,39.8111,39.8772,39.8028,39.869,19854.0
2015-06-09 10:45:00,48.21,48.22,48.18,48.18,21267.0,39.869,39.8772,39.8442,39.8442,21267.0
2015-06-09 10:50:00,48.19,48.22,48.18,48.22,33059.0,39.8524,39.8772,39.8442,39.8772,33059.0
2015-06-09 10:55:00,48.2,48.24,48.17,48.23,30402.0,39.8607,39.8938,39.8359,39.8855,30402.0
2015-06-09 11:00:00,48.24,48.3,48.23,48.28,28754.0,39.8938,39.9434,39.8855,39.9269,28754.0
2015-06-09 11:05:00,48.28,48.32,48.24,48.25,20880.0,39.9269,39.9599,39.8938,39.902,20880.0
2015-06-09 11:10:00,48.25,48.27,48.22,48.23,17913.0,39.902,39.9186,39.8772,39.8855,17913.0
2015-06-09 11:15:00,48.24,48.24,48.17,48.2,23783.0,39.8938,39.8938,39.8359,39.8607,23783.0
2015-06-09 11:20:00,48.2,48.21,48.17,48.18,37941.0,39.8607,39.869,39.8359,39.8442,37941.0
2015-06-09 11:25:00,48.19,48.22,48.17,48.2,19722.0,39.8524,39.8772,39.8359,39.8607,19722.0
2015-06-09 11:30:00,48.2,48.3,48.2,48.27,24416.0,39.8607,39.9434,39.8607,39.9186,24416.0
2015-06-09 11:35:00,48.27,48.28,48.24,48.25,12042.0,39.9186,39.9269,39.8938,39.902,12042.0
2015-06-09 11:40:00,48.25,48.28,48.22,48.26,28901.0,39.902,39.9269,39.8772,39.9103,28901.0
2015-06-09 11:45:00,48.27,48.3,48.26,48.26,23510.0,39.9186,39.9434,39.9103,39.9103,23510.0
2015-06-09 11:50:00,48.26,48.3,48.26,48.27,13058.0,39.9103,39.9434,39.9103,39.9186,13058.0
2015-06-09 11:55:00,48.28,48.28,48.19,48.22,57882.0,39.9269,39.9269,39.8524,39.8772,57882.0
2015-06-09 12:00:00,48.21,48.22,48.17,48.19,64103.0,39.869,39.8772,39.8359,39.8524,64103.0
2015-06-09 12:05:00,48.19,48.24,48.19,48.23,20279.0,39.8524,39.8938,39.8524,39.8855,20279.0
2015-06-09 12:10:00,48.23,48.25,48.19,48.2,25082.0,39.8855,39.902,39.8524,39.8607,25082.0
2015-06-09 12:15:00,48.2,48.21,48.17,48.19,24629.0,39.8607,39.869,39.8359,39.8524,24629.0
2015-06-09 12:20:00,48.19,48.21,48.17,48.2,14854.0,39.8524,39.869,39.8359,39.8607,14854.0
2015-06-09 12:25:00,48.2,48.2,48.18,48.2,9284.0,39.8607,39.8607,39.8442,39.8607,9284.0
2015-06-09 12:30:00,48.19,48.21,48.17,48.21,17091.0,39.8524,39.869,39.8359,39.869,17091.0
2015-06-09 12:35:00,48.2,48.2,48.17,48.18,19033.0,39.8607,39.8607,39.8359,39.8442,19033.0
2015-06-09 12:40:00,48.18,48.19,48.17,48.18,22595.0,39.8442,39.8524,39.8359,39.8442,22595.0
2015-06-09 12:45:00,48.17,48.17,48.15,48.17,12940.0,39.8359,39.8359,39.8194,39.8359,12940.0
2015-06-09 12:50:00,48.16,48.19,48.14,48.16,30122.0,39.8276,39.8524,39.8111,39.8276,30122.0
2015-06-09 12:55:00,48.17,48.18,48.13,48.16,31334.0,39.8359,39.8442,39.8028,39.8276,31334.0
2015-06-09 13:00:00,48.16,48.23,48.15,48.21,22280.0,39.8276,39.8855,39.8194,39.869,22280.0
2015-06-09 13:05:00,48.2,48.21,48.18,48.19,14852.0,39.8607,39.869,39.8442,39.8524,14852.0
2015-06-09 13:10:00,48.19,48.19,48.16,48.19,13250.0,39.8524,39.8524,39.8276,39.8524,13250.0
2015-06-09 13:15:00,48.18,48.24,48.18,48.23,26524.0,39.8442,39.8938,39.8442,39.8855,26524.0
2015-06-09 13:20:00,48.24,48.25,48.22,48.23,19621.0,39.8938,39.902,39.8772,39.8855,19621.0
2015-06-09 13:25:00,48.22,48.24,48.2,48.23,29851.0,39.8772,39.8938,39.8607,39.8855,29851.0
2015-06-09 13:30:00,48.23,48.25,48.2,48.2,21197.0,39.8855,39.902,39.8607,39.8607,21197.0
2015-06-09 13:35:00,48.2,48.21,48.19,48.2,25015.0,39.8607,39.869,39.8524,39.8607,25015.0
2015-06-09 13:40:00,48.2,48.2,48.17,48.19,25794.0,39.8607,39.8607,39.8359,39.8524,25794.0
2015-06-09 13:45:00,48.19,48.21,48.18,48.2,37883.0,39.8524,39.869,39.8442,39.8607,37883.0
2015-06-09 13:50:00,48.21,48.23,48.2,48.23,20543.0,39.869,39.8855,39.8607,39.8855,20543.0
2015-06-09 13:55:00,48.23,48.23,48.2,48.2,22166.0,39.8855,39.8855,39.8607,39.8607,22166.0
2015-06-09 14:00:00,48.2,48.21,48.19,48.2,25687.0,39.8607,39.869,39.8524,39.8607,25687.0
2015-06-09 14:05:00,48.2,48.24,48.19,48.22,31874.0,39.8607,39.8938,39.8524,39.8772,31874.0
2015-06-09 14:10:00,48.22,48.24,48.19,48.21,28607.0,39.8772,39.8938,39.8524,39.869,28607.0
2015-06-09 14:15:00,48.21,48.25,48.19,48.25,41257.0,39.869,39.902,39.8524,39.902,41257.0
2015-06-09 14:20:00,48.25,48.26,48.24,48.25,13462.0,39.902,39.9103,39.8938,39.902,13462.0
2015-06-09 14:25:00,48.25,48.28,48.24,48.28,43514.0,39.902,39.9269,39.8938,39.9269,43514.0
2015-06-09 14:30:00,48.28,48.31,48.27,48.31,59994.0,39.9269,39.9517,39.9186,39.9517,59994.0
2015-06-09 14:35:00,48.31,48.35,48.3,48.34,47934.0,39.9517,39.9847,39.9434,39.9765,47934.0
2015-06-09 14:40:00,48.33,48.39,48.33,48.36,99651.0,39.9682,40.0178,39.9682,39.993,99651.0
2015-06-09 14:45:00,48.37,48.38,48.34,48.34,19103.0,40.0013,40.0096,39.9765,39.9765,19103.0
2015-06-09 14:50:00,48.34,48.35,48.26,48.26,32818.0,39.9765,39.9847,39.9103,39.9103,32818.0
2015-06-09 14:55:00,48.26,48.27,48.23,48.24,26694.0,39.9103,39.9186,39.8855,39.8938,26694.0
2015-06-09 15:00:00,48.24,48.25,48.21,48.21,36764.0,39.8938,39.902,39.869,39.869,36764.0
2015-06-09 15:05:00,48.22,48.23,48.18,48.19,76811.0,39.8772,39.8855,39.8442,39.8524,76811.0
2015-06-09 15:10:00,48.2,48.2,48.16,48.17,35190.0,39.8607,39.8607,39.8276,39.8359,35190.0
2015-06-09 15:15:00,48.17,48.18,48.15,48.18,42669.0,39.8359,39.8442,39.8194,39.8442,42669.0
2015-06-09 15:20:00,48.19,48.2,48.14,48.16,41270.0,39.8524,39.8607,39.8111,39.8276,41270.0
2015-06-09 15:25:00,48.16,48.16,48.09,48.1,60823.0,39.8276,39.8276,39.7697,39.778,60823.0
2015-06-09 15:30:00,48.1,48.15,48.09,48.14,80112.0,39.778,39.8194,39.7697,39.8111,80112.0
2015-06-09 15:35:00,48.13,48.16,48.13,48.15,47279.0,39.8028,39.8276,39.8028,39.8194,47279.0
2015-06-09 15:40:00,48.15,48.16,48.12,48.14,99852.0,39.8194,39.8276,39.7945,39.8111,99852.0
2015-06-09 15:45:00,48.14,48.16,48.13,48.13,46301.0,39.8111,39.8276,39.8028,39.8028,46301.0
2015-06-09 15:50:00,48.14,48.23,48.13,48.22,82048.0,39.8111,39.8855,39.8028,39.8772,82048.0
2015-06-09 15:55:00,48.22,48.24,48.17,48.17,175333.0,39.8772,39.8938,39.8359,39.8359,175333.0
2015-06-10 09:30:00,48.36,48.47,48.34,48.44,98221.0,39.993,40.084,39.9765,40.0592,98221.0
2015-06-10 09:35:00,48.45,48.49,48.38,48.41,35753.0,40.0674,40.1005,40.0096,40.0344,35753.0
2015-06-10 09:40:00,48.4,48.43,48.35,48.41,26718.0,40.0261,40.0509,39.9847,40.0344,26718.0
2015-06-10 09:45:00,48.41,48.47,48.41,48.43,22931.0,40.0344,40.084,40.0344,40.0509,22931.0
2015-06-10 09:50:00,48.43,48.47,48.37,48.38,18500.0,40.0509,40.084,40.0013,40.0096,18500.0
2015-06-10 09:55:00,48.37,48.39,48.3,48.3,29123.0,40.0013,40.0178,39.9434,39.9434,29123.0
2015-06-10 10:00:00,48.31,48.43,48.31,48.42,35034.0,39.9517,40.0509,39.9517,40.0426,35034.0
2015-06-10 10:05:00,48.41,48.46,48.4,48.44,30476.0,40.0344,40.0757,40.0261,40.0592,30476.0
2015-06-10 10:10:00,48.44,48.45,48.37,48.39,29062.0,40.0592,40.0674,40.0013,40.0178,29062.0
2015-06-10 10:15:00,48.39,48.42,48.37,48.4,46325.0,40.0178,40.0426,40.0013,40.0261,46325.0
2015-06-10 10:20:00,48.4,48.4,48.36,48.36,20046.0,40.0261,40.0261,39.993,39.993,20046.0
2015-06-10 10:25:00,48.36,48.36,48.32,48.32,29810.0,39.993,39.993,39.9599,39.9599,29810.0
2015-06-10 10:30:00,48.32,48.39,48.31,48.37,33300.0,39.9599,40.0178,39.9517,40.0013,33300.0
2015-06-10 10:35:00,48.36,48.43,48.36,48.42,28210.0,39.993,40.0509,39.993,40.0426,28210.0
2015-06-10 10:40:00,48.42,48.43,48.39,48.41,23236.0,40.0426,40.0509,40.0178,40.0344,23236.0
2015-06-10 10:45:00,48.41,48.46,48.39,48.46,38160.0,40.0344,40.0757,40.0178,40.0757,38160.0
2015-06-10 10:50:00,48.46,48.48,48.44,48.47,21809.0,40.0757,40.0923,40.0592,40.084,21809.0
2015-06-10 10:55:00,48.48,48.53,48.47,48.51,57751.0,40.0923,40.1336,40.084,40.1171,57751.0
2015-06-10 11:00:00,48.51,48.52,48.47,48.49,24289.0,40.1171,40.1253,40.084,40.1005,24289.0
2015-06-10 11:05:00,48.48,48.49,48.44,48.45,70393.0,40.0923,40.1005,40.0592,40.0674,70393.0
2015-06-10 11:10:00,48.45,48.66,48.42,48.59,95671.0,40.0674,40.2411,40.0426,40.1832,95671.0
2015-06-10 11:15:00,48.58,48.63,48.55,48.56,125095.0,40.175,40.2163,40.1501,40.1584,125095.0
2015-06-10 11:20:00,48.55,48.56,48.48,48.55,22075.0,40.1501,40.1584,40.0923,40.1501,22075.0
2015-06-10 11:25:00,48.54,48.6,48.53,48.55,49686.0,40.1419,40.1915,40.1336,40.1501,49686.0
2015-06-10 11:30:00,48.55,48.57,48.5,48.54,59811.0,40.1501,40.1667,40.1088,40.1419,59811.0
2015-06-10 11:35:00,48.55,48.58,48.51,48.53,55345.0,40.1501,40.175,40.1171,40.1336,55345.0
2015-06-10 11:40:00,48.53,48.56,48.5,48.54,41498.0,40.1336,40.1584,40.1088,40.1419,41498.0
2015-06-10 11:45:00,48.54,48.56,48.51,48.51,28678.0,40.1419,40.1584,40.1171,40.1171,28678.0
2015-06-10 11:50:00,48.51,48.58,48.51,48.56,40434.0,40.1171,40.175,40.1171,40.1584,40434.0
2015-06-10 11:55:00,48.56,48.61,48.56,48.58,37442.0,40.1584,40.1998,40.1584,40.175,37442.0
2015-06-10 12:00:00,48.59,48.6,48.55,48.57,58802.0,40.1832,40.1915,40.1501,40.1667,58802.0
2015-06-10 12:05:00,48.57,48.64,48.55,48.59,55463.0,40.1667,40.2246,40.1501,40.1832,55463.0
2015-06-10 12:10:00,48.59,48.67,48.59,48.67,22670.0,40.1832,40.2494,40.1832,40.2494,22670.0
2015-06-10 12:15:00,48.66,48.69,48.64,48.66,28958.0,40.2411,40.2659,40.2246,40.2411,28958.0
2015-06-10 12:20:00,48.65,48.68,48.65,48.66,20491.0,40.2328,40.2577,40.2328,40.2411,20491.0
2015-06-10 12:25:00,48.65,48.66,48.64,48.64,29535.0,40.2328,40.2411,40.2246,40.2246,29535.0
2015-06-10 12:30:00,48.63,48.67,48.63,48.66,27279.0,40.2163,40.2494,40.2163,40.2411,27279.0
2015-06-10 12:35:00,48.65,48.66,48.61,48.61,26127.0,40.2328,40.2411,40.1998,40.1998,26127.0
2015-06-10 12:40:00,48.62,48.64,48.6,48.62,29576.0,40.208,40.2246,40.1915,40.208,29576.0
2015-06-10 12:45:00,48.62,48.64,48.6,48.63,17233.0,40.208,40.2246,40.1915,40.2163,17233.0
2015-06-10 12:50:00,48.63,48.64,48.6,48.61,32847.0,40.2163,40.2246,40.1915,40.1998,32847.0
2015-06-10 12:55:00,48.61,48.66,48.6,48.64,34338.0,40.1998,40.2411,40.1915,40.2246,34338.0
2015-06-10 13:00:00,48.65,48.66,48.62,48.65,24423.0,40.2328,40.2411,40.208,40.2328,24423.0
2015-06-10 13:05:00,48.64,48.65,48.61,48.64,35044.0,40.2246,40.2328,40.1998,40.2246,35044.0
2015-06-10 13:10:00,48.64,48.64,48.61,48.61,23194.0,40.2246,40.2246,40.1998,40.1998,23194.0
2015-06-10 13:15:00,48.62,48.63,48.58,48.59,30315.0,40.208,40.2163,40.175,40.1832,30315.0
2015-06-10 13:20:00,48.59,48.62,48.57,48.58,46215.0,40.1832,40.208,40.1667,40.175,46215.0
2015-06-10 13:25:00,48.58,48.59,48.57,48.57,14255.0,40.175,40.1832,40.1667,40.1667,14255.0
2015-06-10 13:30:00,48.58,48.59,48.54,48.58,34293.0,40.175,40.1832,40.1419,40.175,34293.0
2015-06-10 13:35:00,48.58,48.59,48.56,48.57,58747.0,40.175,40.1832,40.1584,40.1667,58747.0
2015-06-10 13:40:00,48.57,48.6,48.56,48.56,40679.0,40.1667,40.1915,40.1584,40.1584,40679.0
2015-06-10 13:45:00,48.57,48.59,48.55,48.56,21672.0,40.1667,40.1832,40.1501,40.1584,21672.0
2015-06-10 13:50:00,48.56,48.58,48.55,48.58,35170.0,40.1584,40.175,40.1501,40.175,35170.0
2015-06-10 13:55:00,48.58,48.59,48.56,48.59,22264.0,40.175,40.1832,40.1584,40.1832,22264.0
2015-06-10 14:00:00,48.59,48.63,48.58,48.62,65756.0,40.1832,40.2163,40.175,40.208,65756.0
2015-06-10 14:05:00,48.62,48.63,48.56,48.58,78798.0,40.208,40.2163,40.1584,40.175,78798.0
2015-06-10 14:10:00,48.58,48.61,48.55,48.6,46739.0,40.175,40.1998,40.1501,40.1915,46739.0
2015-06-10 14:15:00,48.61,48.63,48.6,48.62,24157.0,40.1998,40.2163,40.1915,40.208,24157.0
2015-06-10 14:20:00,48.62,48.63,48.6,48.61,63685.0,40.208,40.2163,40.1915,40.1998,63685.0
2015-06-10 14:25:00,48.61,48.62,48.6,48.6,36281.0,40.1998,40.208,40.1915,40.1915,36281.0
2015-06-10 14:30:00,48.59,48.61,48.59,48.6,24365.0,40.1832,40.1998,40.1832,40.1915,24365.0
2015-06-10 14:35:00,48.59,48.6,48.57,48.57,40748.0,40.1832,40.1915,40.1667,40.1667,40748.0
2015-06-10 14:40:00,48.57,48.6,48.55,48.59,49899.0,40.1667,40.1915,40.1501,40.1832,49899.0
2015-06-10 14:45:00,48.59,48.59,48.54,48.55,66847.0,40.1832,40.1832,40.1419,40.1501,66847.0
2015-06-10 14:50:00,48.55,48.56,48.53,48.54,93124.0,40.1501,40.1584,40.1336,40.1419,93124.0
2015-06-10 14:55:00,48.54,48.54,48.53,48.54,34111.0,40.1419,40.1419,40.1336,40.1419,34111.0
2015-06-10 15:00:00,48.54,48.54,48.47,48.49,132687.0,40.1419,40.1419,40.084,40.1005,132687.0
2015-06-10 15:05:00,48.5,48.51,48.39,48.39,241900.0,40.1088,40.1171,40.0178,40.0178,241900.0
2015-06-10 15:10:00,48.39,48.48,48.39,48.45,116838.0,40.0178,40.0923,40.0178,40.0674,116838.0
2015-06-10 15:15:00,48.44,48.5,48.44,48.5,297262.0,40.0592,40.1088,40.0592,40.1088,297262.0
2015-06-10 15:20:00,48.5,48.54,48.49,48.52,41366.0,40.1088,40.1419,40.1005,40.1253,41366.0
2015-06-10 15:25:00,48.52,48.55,48.51,48.55,39780.0,40.1253,40.1501,40.1171,40.1501,39780.0
2015-06-10 15:30:00,48.55,48.55,48.51,48.55,66672.0,40.1501,40.1501,40.1171,40.1501,66672.0
2015-06-10 15:35:00,48.55,48.56,48.52,48.55,78880.0,40.1501,40.1584,40.1253,40.1501,78880.0
2015-06-10 15:40:00,48.56,48.57,48.53,48.57,126621.0,40.1584,40.1667,40.1336,40.1667,126621.0
2015-06-10 15:45:00,48.57,48.61,48.55,48.57,142223.0,40.1667,40.1998,40.1501,40.1667,142223.0
2015-06-10 15:50:00,48.57,48.58,48.53,48.54,115208.0,40.1667,40.175,40.1336,40.1419,115208.0
2015-06-10 15:55:00,48.54,48.55,48.48,48.48,424472.0,40.1419,40.1501,40.0923,40.0923,424472.0
2015-06-11 09:30:00,48.7,48.74,48.54,48.68,59544.0,40.2742,40.3073,40.1419,40.2577,59544.0
2015-06-11 09:35:00,48.68,48.74,48.59,48.61,32070.0,40.2577,40.3073,40.1832,40.1998,32070.0
2015-06-11 09:40:00,48.61,48.68,48.59,48.63,42530.0,40.1998,40.2577,40.1832,40.2163,42530.0
2015-06-11 09:45:00,48.64,48.66,48.59,48.65,38126.0,40.2246,40.2411,40.1832,40.2328,38126.0
2015-06-11 09:50:00,48.65,48.71,48.65,48.69,26675.0,40.2328,40.2825,40.2328,40.2659,26675.0
2015-06-11 09:55:00,48.7,48.73,48.66,48.68,32994.0,40.2742,40.299,40.2411,40.2577,32994.0
2015-06-11 10:00:00,48.67,48.72,48.64,48.69,30544.0,40.2494,40.2907,40.2246,40.2659,30544.0
2015-06-11 10:05:00,48.69,48.7,48.65,48.67,31173.0,40.2659,40.2742,40.2328,40.2494,31173.0
2015-06-11 10:10:00,48.66,48.7,48.65,48.68,40327.0,40.2411,40.2742,40.2328,40.2577,40327.0
2015-06-11 10:15:00,48.68,48.72,48.68,48.72,49006.0,40.2577,40.2907,40.2577,40.2907,49006.0
2015-06-11 10:20:00,48.72,48.74,48.68,48.68,26433.0,40.2907,40.3073,40.2577,40.2577,26433.0
2015-06-11 10:25:00,48.67,48.68,48.66,48.66,20848.0,40.2494,40.2577,40.2411,40.2411,20848.0
2015-06-11 10:30:00,48.66,48.67,48.58,48.63,45313.0,40.2411,40.2494,40.175,40.2163,45313.0
2015-06-11 10:35:00,48.63,48.65,48.56,48.6,31704.0,40.2163,40.2328,40.1584,40.1915,31704.0
2015-06-11 10:40:00,48.59,48.66,48.59,48.61,39320.0,40.1832,40.2411,40.1832,40.1998,39320.0
2015-06-11 10:45:00,48.6,48.62,48.59,48.62,16078.0,40.1915,40.208,40.1832,40.208,16078.0
2015-06-11 10:50:00,48.62,48.62,48.58,48.59,19353.0,40.208,40.208,40.175,40.1832,19353.0
2015-06-11 10:55:00,48.59,48.59,48.54,48.55,39973.0,40.1832,40.1832,40.1419,40.1501,39973.0
2015-06-11 11:00:00,48.55,48.59,48.51,48.52,34284.0,40.1501,40.1832,40.1171,40.1253,34284.0
2015-06-11 11:05:00,48.53,48.57,48.51,48.55,43502.0,40.1336,40.1667,40.1171,40.1501,43502.0
2015-06-11 11:10:00,48.56,48.6,48.55,48.56,44311.0,40.1584,40.1915,40.1501,40.1584,44311.0
2015-06-11 11:15:00,48.56,48.62,48.55,48.58,49481.0,40.1584,40.208,40.1501,40.175,49481.0
2015-06-11 11:20:00,48.58,48.58,48.54,48.57,33208.0,40.175,40.175,40.1419,40.1667,33208.0
2015-06-11 11:25:00,48.58,48.58,48.54,48.56,27235.0,40.175,40.175,40.1419,40.1584,27235.0
2015-06-11 11:30:00,48.56,48.58,48.54,48.55,53514.0,40.1584,40.175,40.1419,40.1501,53514.0
2015-06-11 11:35:00,48.55,48.58,48.54,48.55,62030.0,40.1501,40.175,40.1419,40.1501,62030.0
2015-06-11 11:40:00,48.55,48.61,48.52,48.57,349348.0,40.1501,40.1998,40.1253,40.1667,349348.0
2015-06-11 11:45:00,48.57,48.62,48.56,48.62,196847.0,40.1667,40.208,40.1584,40.208,196847.0
2015-06-11 11:50:00,48.62,48.67,48.61,48.67,43719.0,40.208,40.2494,40.1998,40.2494,43719.0
2015-06-11 11:55:00,48.66,48.71,48.64,48.71,563209.0,40.2411,40.2825,40.2246,40.2825,563209.0
2015-06-11 12:00:00,48.71,48.79,48.7,48.79,28781.0,40.2825,40.3486,40.2742,40.3486,28781.0
2015-06-11 12:05:00,48.79,48.83,48.77,48.82,308639.0,40.3486,40.3817,40.3321,40.3734,308639.0
2015-06-11 12:10:00,48.83,48.9,48.82,48.87,199386.0,40.3817,40.4396,40.3734,40.4148,199386.0
2015-06-11 12:15:00,48.88,48.88,48.85,48.88,22287.0,40.4231,40.4231,40.3982,40.4231,22287.0
2015-06-11 12:20:00,48.89,48.95,48.88,48.92,73234.0,40.4313,40.4809,40.4231,40.4561,73234.0
2015-06-11 12:25:00,48.92,48.94,48.91,48.94,15297.0,40.4561,40.4727,40.4479,40.4727,15297.0
2015-06-11 12:30:00,48.93,48.98,48.91,48.98,36507.0,40.4644,40.5057,40.4479,40.5057,36507.0
2015-06-11 12:35:00,48.98,49.07,48.98,49.06,78935.0,40.5057,40.5802,40.5057,40.5719,78935.0
2015-06-11 12:40:00,49.06,49.1,49.03,49.1,47932.0,40.5719,40.605,40.5471,40.605,47932.0
2015-06-11 12:45:00,49.1,49.18,49.1,49.17,157438.0,40.605,40.6711,40.605,40.6629,157438.0
2015-06-11 12:50:00,49.17,49.17,49.12,49.14,59587.0,40.6629,40.6629,40.6215,40.6381,59587.0
2015-06-11 12:55:00,49.13,49.21,49.13,49.18,49943.0,40.6298,40.696,40.6298,40.6711,49943.0
2015-06-11 13:00:00,49.18,49.2,49.14,49.15,62751.0,40.6711,40.6877,40.6381,40.6463,62751.0
2015-06-11 13:05:00,49.15,49.17,49.13,49.13,42052.0,40.6463,40.6629,40.6298,40.6298,42052.0
2015-06-11 13:10:00,49.13,49.15,49.09,49.15,60404.0,40.6298,40.6463,40.5967,40.6463,60404.0
2015-06-11 13:15:00,49.15,49.18,49.14,49.17,32358.0,40.6463,40.6711,40.6381,40.6629,32358.0
2015-06-11 13:20:00,49.17,49.17,49.13,49.14,32860.0,40.6629,40.6629,40.6298,40.6381,32860.0
2015-06-11 13:25:00,49.15,49.15,49.13,49.15,42050.0,40.6463,40.6463,40.6298,40.6463,42050.0
2015-06-11 13:30:00,49.15,49.18,49.13,49.13,59479.0,40.6463,40.6711,40.6298,40.6298,59479.0
2015-06-11 13:35:00,49.13,49.14,49.11,49.11,22861.0,40.6298,40.6381,40.6133,40.6133,22861.0
2015-06-11 13:40:00,49.12,49.15,49.1,49.1,30183.0,40.6215,40.6463,40.605,40.605,30183.0
2015-06-11 13:45:00,49.1,49.21,49.09,49.14,114536.0,40.605,40.696,40.5967,40.6381,114536.0
2015-06-11 13:50:00,49.14,49.15,49.11,49.12,31208.0,40.6381,40.6463,40.6133,40.6215,31208.0
2015-06-11 13:55:00,49.12,49.16,49.12,49.16,23169.0,40.6215,40.6546,40.6215,40.6546,23169.0
2015-06-11 14:00:00,49.16,49.17,49.13,49.14,125366.0,40.6546,40.6629,40.6298,40.6381,125366.0
2015-06-11 14:05:00,49.14,49.16,49.14,49.15,13120.0,40.6381,40.6546,40.6381,40.6463,13120.0
2015-06-11 14:10:00,49.16,49.16,49.15,49.16,25453.0,40.6546,40.6546,40.6463,40.6546,25453.0
2015-06-11 14:15:00,49.15,49.16,49.14,49.16,25750.0,40.6463,40.6546,40.6381,40.6546,25750.0
2015-06-11 14:20:00,49.15,49.19,49.15,49.17,48088.0,40.6463,40.6794,40.6463,40.6629,48088.0
2015-06-11 14:25:00,49.16,49.19,49.16,49.19,26420.0,40.6546,40.6794,40.6546,40.6794,26420.0
2015-06-11 14:30:00,49.18,49.21,49.16,49.19,34305.0,40.6711,40.696,40.6546,40.6794,34305.0
2015-06-11 14:35:00,49.2,49.24,49.19,49.24,75770.0,40.6877,40.7208,40.6794,40.7208,75770.0
2015-06-11 14:40:00,49.23,49.23,49.2,49.22,33830.0,40.7125,40.7125,40.6877,40.7042,33830.0
2015-06-11 14:45:00,49.22,49.25,49.21,49.23,85446.0,40.7042,40.729,40.696,40.7125,85446.0
2015-06-11 14:50:00,49.23,49.24,49.19,49.19,112865.0,40.7125,40.7208,40.6794,40.6794,112865.0
2015-06-11 14:55:00,49.19,49.19,49.13,49.13,62637.0,40.6794,40.6794,40.6298,40.6298,62637.0
2015-06-11 15:00:00,49.13,49.16,49.12,49.15,90425.0,40.6298,40.6546,40.6215,40.6463,90425.0
2015-06-11 15:05:00,49.16,49.16,49.14,49.15,40097.0,40.6546,40.6546,40.6381,40.6463,40097.0
2015-06-11 15:10:00,49.16,49.18,49.13,49.15,61316.0,40.6546,40.6711,40.6298,40.6463,61316.0
2015-06-11 15:15:00,49.16,49.17,49.12,49.12,65619.0,40.6546,40.6629,40.6215,40.6215,65619.0
2015-06-11 15:20:00,49.13,49.14,49.06,49.08,96179.0,40.6298,40.6381,40.5719,40.5884,96179.0
2015-06-11 15:25:00,49.08,49.09,49.04,49.09,48963.0,40.5884,40.5967,40.5554,40.5967,48963.0
2015-06-11 15:30:00,49.09,49.11,49.06,49.08,69591.0,40.5967,40.6133,40.5719,40.5884,69591.0
2015-06-11 15:35:00,49.09,49.09,49.06,49.07,67142.0,40.5967,40.5967,40.5719,40.5802,67142.0
2015-06-11 15:40:00,49.07,49.1,49.04,49.07,151156.0,40.5802,40.605,40.5554,40.5802,151156.0
2015-06-11 15:45:00,49.07,49.08,49.05,49.05,281087.0,40.5802,40.5884,40.5636,40.5636,281087.0
2015-06-11 15:50:00,49.05,49.06,49.0,49.0,186865.0,40.5636,40.5719,40.5223,40.5223,186865.0
2015-06-11 15:55:00,49.0,49.08,48.99,49.07,456786.0,40.5223,40.5884,40.514,40.5802,456786.0
2015-06-12 09:30:00,48.91,48.96,48.77,48.9,109919.0,40.4479,40.4892,40.3321,40.4396,109919.0
2015-06-12 09:35:00,48.9,48.95,48.83,48.86,54470.0,40.4396,40.4809,40.3817,40.4065,54470.0
2015-06-12 09:40:00,48.84,48.88,48.77,48.82,70157.0,40.39,40.4231,40.3321,40.3734,70157.0
2015-06-12 09:45:00,48.82,48.87,48.8,48.82,49088.0,40.3734,40.4148,40.3569,40.3734,49088.0
2015-06-12 09:50:00,48.82,48.88,48.81,48.82,54696.0,40.3734,40.4231,40.3652,40.3734,54696.0
2015-06-12 09:55:00,48.83,48.86,48.81,48.83,43330.0,40.3817,40.4065,40.3652,40.3817,43330.0
2015-06-12 10:00:00,48.83,48.84,48.77,48.83,68501.0,40.3817,40.39,40.3321,40.3817,68501.0
2015-06-12 10:05:00,48.82,48.84,48.78,48.84,55969.0,40.3734,40.39,40.3404,40.39,55969.0
2015-06-12 10:10:00,48.85,48.86,48.79,48.81,35663.0,40.3982,40.4065,40.3486,40.3652,35663.0
2015-06-12 10:15:00,48.82,48.83,48.78,48.78,54453.0,40.3734,40.3817,40.3404,40.3404,54453.0
2015-06-12 10:20:00,48.77,48.78,48.72,48.76,41911.0,40.3321,40.3404,40.2907,40.3238,41911.0
2015-06-12 10:25:00,48.76,48.78,48.75,48.75,27566.0,40.3238,40.3404,40.3155,40.3155,27566.0
2015-06-12 10:30:00,48.75,48.78,48.75,48.76,98017.0,40.3155,40.3404,40.3155,40.3238,98017.0
2015-06-12 10:35:00,48.76,48.78,48.75,48.78,66741.0,40.3238,40.3404,40.3155,40.3404,66741.0
2015-06-12 10:40:00,48.77,48.79,48.75,48.78,44559.0,40.3321,40.3486,40.3155,40.3404,44559.0
2015-06-12 10:45:00,48.78,48.78,48.75,48.75,37748.0,40.3404,40.3404,40.3155,40.3155,37748.0
2015-06-12 10:50:00,48.76,48.78,48.75,48.76,13001.0,40.3238,40.3404,40.3155,40.3238,13001.0
2015-06-12 10:55:00,48.76,48.77,48.74,48.76,75206.0,40.3238,40.3321,40.3073,40.3238,75206.0
2015-06-12 11:00:00,48.76,48.76,48.71,48.72,31595.0,40.3238,40.3238,40.2825,40.2907,31595.0
2015-06-12 11:05:00,48.72,48.74,48.7,48.7,7884.0,40.2907,40.3073,40.2742,40.2742,7884.0
2015-06-12 11:10:00,48.71,48.78,48.69,48.76,32590.0,40.2825,40.3404,40.2659,40.3238,32590.0
2015-06-12 11:15:00,48.77,48.82,48.75,48.82,29403.0,40.3321,40.3734,40.3155,40.3734,29403.0
2015-06-12 11:20:00,48.83,48.84,48.78,48.8,17495.0,40.3817,40.39,40.3404,40.3569,17495.0
2015-06-12 11:25:00,48.8,48.88,48.8,48.85,18572.0,40.3569,40.4231,40.3569,40.3982,18572.0
2015-06-12 11:30:00,48.86,48.87,48.83,48.83,33081.0,40.4065,40.4148,40.3817,40.3817,33081.0
2015-06-12 11:35:00,48.84,48.88,48.82,48.86,60699.0,40.39,40.4231,40.3734,40.4065,60699.0
2015-06-12 11:40:00,48.86,48.86,48.79,48.82,45699.0,40.4065,40.4065,40.3486,40.3734,45699.0
2015-06-12 11:45:00,48.82,48.83,48.79,48.83,25777.0,40.3734,40.3817,40.3486,40.3817,25777.0
2015-06-12 11:50:00,48.82,48.84,48.8,48.81,11374.0,40.3734,40.39,40.3569,40.3652,11374.0
2015-06-12 11:55:00,48.8,48.82,48.79,48.82,37820.0,40.3569,40.3734,40.3486,40.3734,37820.0
2015-06-12 12:00:00,48.82,48.83,48.8,48.82,22053.0,40.3734,40.3817,40.3569,40.3734,22053.0
2015-06-12 12:05:00,48.82,48.82,48.79,48.8,16117.0,40.3734,40.3734,40.3486,40.3569,16117.0
2015-06-12 12:10:00,48.79,48.83,48.78,48.79,32862.0,40.3486,40.3817,40.3404,40.3486,32862.0
2015-06-12 12:15:00,48.78,48.78,48.76,48.78,10520.0,40.3404,40.3404,40.3238,40.3404,10520.0
2015-06-12 12:20:00,48.77,48.8,48.77,48.78,9605.0,40.3321,40.3569,40.3321,40.3404,9605.0
2015-06-12 12:25:00,48.8,48.8,48.76,48.8,11761.0,40.3569,40.3569,40.3238,40.3569,11761.0
2015-06-12 12:30:00,48.79,48.79,48.75,48.77,17500.0,40.3486,40.3486,40.3155,40.3321,17500.0
2015-06-12 12:35:00,48.78,48.78,48.76,48.77,12976.0,40.3404,40.3404,40.3238,40.3321,12976.0
2015-06-12 12:40:00,48.77,48.79,48.76,48.79,30079.0,40.3321,40.3486,40.3238,40.3486,30079.0
2015-06-12 12:45:00,48.78,48.82,48.78,48.82,13788.0,40.3404,40.3734,40.3404,40.3734,13788.0
2015-06-12 12:50:00,48.82,48.83,48.79,48.81,37307.0,40.3734,40.3817,40.3486,40.3652,37307.0
2015-06-12 12:55:00,48.81,48.83,48.79,48.8,10660.0,40.3652,40.3817,40.3486,40.3569,10660.0
2015-06-12 13:00:00,48.79,48.81,48.78,48.8,18430.0,40.3486,40.3652,40.3404,40.3569,18430.0
2015-06-12 13:05:00,48.79,48.82,48.79,48.8,36317.0,40.3486,40.3734,40.3486,40.3569,36317.0
2015-06-12 13:10:00,48.79,48.81,48.79,48.81,11587.0,40.3486,40.3652,40.3486,40.3652,11587.0
2015-06-12 13:15:00,48.8,48.81,48.78,48.81,14226.0,40.3569,40.3652,40.3404,40.3652,14226.0
2015-06-12 13:20:00,48.81,48.81,48.78,48.79,10157.0,40.3652,40.3652,40.3404,40.3486,10157.0
2015-06-12 13:25:00,48.79,48.8,48.78,48.8,11439.0,40.3486,40.3569,40.3404,40.3569,11439.0
2015-06-12 13:30:00,48.8,48.82,48.79,48.81,12249.0,40.3569,40.3734,40.3486,40.3652,12249.0
2015-06-12 13:35:00,48.81,48.84,48.8,48.82,6417.0,40.3652,40.39,40.3569,40.3734,6417.0
2015-06-12 13:40:00,48.82,48.82,48.8,48.8,35443.0,40.3734,40.3734,40.3569,40.3569,35443.0
2015-06-12 13:45:00,48.8,48.81,48.79,48.8,33776.0,40.3569,40.3652,40.3486,40.3569,33776.0
2015-06-12 13:50:00,48.79,48.8,48.78,48.78,8464.0,40.3486,40.3569,40.3404,40.3404,8464.0
2015-06-12 13:55:00,48.79,48.8,48.78,48.79,14286.0,40.3486,40.3569,40.3404,40.3486,14286.0
2015-06-12 14:00:00,48.8,48.81,48.78,48.8,12942.0,40.3569,40.3652,40.3404,40.3569,12942.0
2015-06-12 14:05:00,48.8,48.81,48.8,48.8,49759.0,40.3569,40.3652,40.3569,40.3569,49759.0
2015-06-12 14:10:00,48.8,48.82,48.8,48.8,42361.0,40.3569,40.3734,40.3569,40.3569,42361.0
2015-06-12 14:15:00,48.8,48.81,48.8,48.8,16279.0,40.3569,40.3652,40.3569,40.3569,16279.0
2015-06-12 14:20:00,48.8,48.81,48.8,48.8,15823.0,40.3569,40.3652,40.3569,40.3569,15823.0
2015-06-12 14:25:00,48.81,48.82,48.8,48.81,16444.0,40.3652,40.3734,40.3569,40.3652,16444.0
2015-06-12 14:30:00,48.81,48.82,48.76,48.76,70093.0,40.3652,40.3734,40.3238,40.3238,70093.0
2015-06-12 14:35:00,48.76,48.76,48.68,48.69,23100.0,40.3238,40.3238,40.2577,40.2659,23100.0
2015-06-12 14:40:00,48.69,48.73,48.68,48.71,18949.0,40.2659,40.299,40.2577,40.2825,18949.0
2015-06-12 14:45:00,48.71,48.72,48.7,48.71,14185.0,40.2825,40.2907,40.2742,40.2825,14185.0
2015-06-12 14:50:00,48.71,48.73,48.7,48.71,13019.0,40.2825,40.299,40.2742,40.2825,13019.0
2015-06-12 14:55:00,48.7,48.71,48.68,48.69,39132.0,40.2742,40.2825,40.2577,40.2659,39132.0
2015-06-12 15:00:00,48.7,48.72,48.69,48.72,23928.0,40.2742,40.2907,40.2659,40.2907,23928.0
2015-06-12 15:05:00,48.72,48.72,48.69,48.7,26496.0,40.2907,40.2907,40.2659,40.2742,26496.0
2015-06-12 15:10:00,48.71,48.71,48.66,48.66,29734.0,40.2825,40.2825,40.2411,40.2411,29734.0
2015-06-12 15:15:00,48.65,48.67,48.64,48.67,29234.0,40.2328,40.2494,40.2246,40.2494,29234.0
2015-06-12 15:20:00,48.67,48.71,48.67,48.69,36428.0,40.2494,40.2825,40.2494,40.2659,36428.0
2015-06-12 15:25:00,48.69,48.74,48.68,48.73,27102.0,40.2659,40.3073,40.2577,40.299,27102.0
2015-06-12 15:30:00,48.73,48.75,48.71,48.71,51896.0,40.299,40.3155,40.2825,40.2825,51896.0
2015-06-12 15:35:00,48.72,48.74,48.68,48.69,50021.0,40.2907,40.3073,40.2577,40.2659,50021.0
2015-06-12 15:40:00,48.68,48.7,48.67,48.7,50711.0,40.2577,40.2742,40.2494,40.2742,50711.0
2015-06-12 15:45:00,48.7,48.7,48.67,48.69,69579.0,40.2742,40.2742,40.2494,40.2659,69579.0
2015-06-12 15:50:00,48.7,48.7,48.69,48.69,80912.0,40.2742,40.2742,40.2659,40.2659,80912.0
2015-06-12 15:55:00,48.69,48.7,48.67,48.67,199124.0,40.2659,40.2742,40.2494,40.2494,199124.0
2015-06-15 09:30:00,48.3,48.36,48.01,48.01,143310.0,39.9434,39.993,39.7036,39.7036,143310.0
2015-06-15 09:35:00,48.02,48.09,47.89,47.91,89599.0,39.7118,39.7697,39.6043,39.6209,89599.0
2015-06-15 09:40:00,47.92,48.0,47.86,47.86,59125.0,39.6291,39.6953,39.5795,39.5795,59125.0
2015-06-15 09:45:00,47.87,47.92,47.8,47.84,60289.0,39.5878,39.6291,39.5299,39.563,60289.0
2015-06-15 09:50:00,47.83,47.84,47.72,47.83,73276.0,39.5547,39.563,39.4637,39.5547,73276.0
2015-06-15 09:55:00,47.82,47.87,47.79,47.8,46921.0,39.5464,39.5878,39.5216,39.5299,46921.0
2015-06-15 10:00:00,47.79,47.89,47.77,47.88,105914.0,39.5216,39.6043,39.5051,39.5961,105914.0
2015-06-15 10:05:00,47.87,47.91,47.81,47.83,167591.0,39.5878,39.6209,39.5382,39.5547,167591.0
2015-06-15 10:10:00,47.83,47.87,47.8,47.83,62620.0,39.5547,39.5878,39.5299,39.5547,62620.0
2015-06-15 10:15:00,47.83,47.84,47.79,47.8,46569.0,39.5547,39.563,39.5216,39.5299,46569.0
2015-06-15 10:20:00,47.8,47.85,47.74,47.75,73553.0,39.5299,39.5713,39.4803,39.4886,73553.0
2015-06-15 10:25:00,47.75,47.83,47.72,47.76,59621.0,39.4886,39.5547,39.4637,39.4968,59621.0
2015-06-15 10:30:00,47.77,47.8,47.74,47.79,55058.0,39.5051,39.5299,39.4803,39.5216,55058.0
2015-06-15 10:35:00,47.79,47.88,47.78,47.79,40695.0,39.5216,39.5961,39.5134,39.5216,40695.0
2015-06-15 10:40:00,47.79,47.85,47.78,47.79,70454.0,39.5216,39.5713,39.5134,39.5216,70454.0
2015-06-15 10:45:00,47.79,47.82,47.77,47.78,34225.0,39.5216,39.5464,39.5051,39.5134,34225.0
2015-06-15 10:50:00,47.78,47.8,47.77,47.79,43474.0,39.5134,39.5299,39.5051,39.5216,43474.0
2015-06-15 10:55:00,47.79,47.85,47.79,47.84,39407.0,39.5216,39.5713,39.5216,39.563,39407.0
2015-06-15 11:00:00,47.84,47.95,47.83,47.92,84318.0,39.563,39.654,39.5547,39.6291,84318.0
2015-06-15 11:05:00,47.92,47.95,47.86,47.95,56727.0,39.6291,39.654,39.5795,39.654,56727.0
2015-06-15 11:10:00,47.95,48.01,47.95,47.96,66528.0,39.654,39.7036,39.654,39.6622,66528.0
2015-06-15 11:15:00,47.97,47.97,47.96,47.97,36376.0,39.6705,39.6705,39.6622,39.6705,36376.0
2015-06-15 11:20:00,47.97,47.97,47.88,47.9,79095.0,39.6705,39.6705,39.5961,39.6126,79095.0
2015-06-15 11:25:00,47.9,47.91,47.82,47.83,35923.0,39.6126,39.6209,39.5464,39.5547,35923.0
2015-06-15 11:30:00,47.83,47.91,47.82,47.89,55644.0,39.5547,39.6209,39.5464,39.6043,55644.0
2015-06-15 11:35:00,47.89,47.92,47.88,47.91,52248.0,39.6043,39.6291,39.5961,39.6209,52248.0
2015-06-15 11:40:00,47.91,47.94,47.91,47.92,31107.0,39.6209,39.6457,39.6209,39.6291,31107.0
2015-06-15 11:45:00,47.91,47.96,47.91,47.95,30852.0,39.6209,39.6622,39.6209,39.654,30852.0
2015-06-15 11:50:00,47.95,47.98,47.95,47.96,47927.0,39.654,39.6788,39.654,39.6622,47927.0
2015-06-15 11:55:00,47.97,47.97,47.91,47.94,53763.0,39.6705,39.6705,39.6209,39.6457,53763.0
2015-06-15 12:00:00,47.94,48.01,47.93,47.97,52795.0,39.6457,39.7036,39.6374,39.6705,52795.0
2015-06-15 12:05:00,47.97,48.05,47.97,48.01,52852.0,39.6705,39.7367,39.6705,39.7036,52852.0
2015-06-15 12:10:00,48.02,48.02,47.98,48.01,37230.0,39.7118,39.7118,39.6788,39.7036,37230.0
2015-06-15 12:15:00,48.01,48.02,48.0,48.01,26991.0,39.7036,39.7118,39.6953,39.7036,26991.0
2015-06-15 12:20:00,48.02,48.07,48.01,48.07,38526.0,39.7118,39.7532,39.7036,39.7532,38526.0
2015-06-15 12:25:00,48.08,48.08,48.03,48.05,32034.0,39.7615,39.7615,39.7201,39.7367,32034.0
2015-06-15 12:30:00,48.05,48.08,48.05,48.07,16126.0,39.7367,39.7615,39.7367,39.7532,16126.0
2015-06-15 12:35:00,48.07,48.07,48.02,48.06,13551.0,39.7532,39.7532,39.7118,39.7449,13551.0
2015-06-15 12:40:00,48.06,48.06,48.03,48.05,30095.0,39.7449,39.7449,39.7201,39.7367,30095.0
2015-06-15 12:45:00,48.05,48.1,48.04,48.1,35649.0,39.7367,39.778,39.7284,39.778,35649.0
2015-06-15 12:50:00,48.11,48.13,48.1,48.13,16934.0,39.7863,39.8028,39.778,39.8028,16934.0
2015-06-15 12:55:00,48.13,48.14,48.09,48.13,28486.0,39.8028,39.8111,39.7697,39.8028,28486.0
2015-06-15 13:00:00,48.13,48.14,48.12,48.14,12975.0,39.8028,39.8111,39.7945,39.8111,12975.0
2015-06-15 13:05:00,48.13,48.14,48.1,48.13,30154.0,39.8028,39.8111,39.778,39.8028,30154.0
2015-06-15 13:10:00,48.13,48.19,48.12,48.19,67029.0,39.8028,39.8524,39.7945,39.8524,67029.0
2015-06-15 13:15:00,48.2,48.22,48.19,48.21,25562.0,39.8607,39.8772,39.8524,39.869,25562.0
2015-06-15 13:20:00,48.2,48.2,48.13,48.14,24904.0,39.8607,39.8607,39.8028,39.8111,24904.0
2015-06-15 13:25:00,48.14,48.15,48.11,48.14,15249.0,39.8111,39.8194,39.7863,39.8111,15249.0
2015-06-15 13:30:00,48.14,48.14,48.1,48.11,20915.0,39.8111,39.8111,39.778,39.7863,20915.0
2015-06-15 13:35:00,48.11,48.13,48.1,48.13,8487.0,39.7863,39.8028,39.778,39.8028,8487.0
2015-06-15 13:40:00,48.13,48.13,48.05,48.09,29182.0,39.8028,39.8028,39.7367,39.7697,29182.0
2015-06-15 13:45:00,48.09,48.1,48.07,48.07,10091.0,39.7697,39.778,39.7532,39.7532,10091.0
2015-06-15 13:50:00,48.07,48.2,48.03,48.09,104327.0,39.7532,39.8607,39.7201,39.7697,104327.0
2015-06-15 13:55:00,48.1,48.14,48.08,48.13,23358.0,39.778,39.8111,39.7615,39.8028,23358.0
2015-06-15 14:00:00,48.12,48.14,48.1,48.12,33459.0,39.7945,39.8111,39.778,39.7945,33459.0
2015-06-15 14:05:00,48.12,48.12,48.09,48.11,25343.0,39.7945,39.7945,39.7697,39.7863,25343.0
2015-06-15 14:10:00,48.1,48.16,48.1,48.14,34286.0,39.778,39.8276,39.778,39.8111,34286.0
2015-06-15 14:15:00,48.14,48.17,48.13,48.16,24206.0,39.8111,39.8359,39.8028,39.8276,24206.0
2015-06-15 14:20:00,48.15,48.16,48.12,48.13,43685.0,39.8194,39.8276,39.7945,39.8028,43685.0
2015-06-15 14:25:00,48.14,48.16,48.13,48.16,15272.0,39.8111,39.8276,39.8028,39.8276,15272.0
2015-06-15 14:30:00,48.16,48.18,48.14,48.15,23638.0,39.8276,39.8442,39.8111,39.8194,23638.0
2015-06-15 14:35:00,48.14,48.17,48.13,48.16,16448.0,39.8111,39.8359,39.8028,39.8276,16448.0
2015-06-15 14:40:00,48.16,48.18,48.14,48.16,17577.0,39.8276,39.8442,39.8111,39.8276,17577.0
2015-06-15 14:45:00,48.16,48.21,48.16,48.2,26678.0,39.8276,39.869,39.8276,39.8607,26678.0
2015-06-15 14:50:00,48.19,48.2,48.11,48.11,36794.0,39.8524,39.8607,39.7863,39.7863,36794.0
2015-06-15 14:55:00,48.11,48.11,48.07,48.09,39365.0,39.7863,39.7863,39.7532,39.7697,39365.0
2015-06-15 15:00:00,48.1,48.11,48.06,48.06,29886.0,39.778,39.7863,39.7449,39.7449,29886.0
2015-06-15 15:05:00,48.05,48.08,48.03,48.05,42071.0,39.7367,39.7615,39.7201,39.7367,42071.0
2015-06-15 15:10:00,48.05,48.06,48.02,48.06,23117.0,39.7367,39.7449,39.7118,39.7449,23117.0
2015-06-15 15:15:00,48.06,48.07,48.01,48.03,40406.0,39.7449,39.7532,39.7036,39.7201,40406.0
2015-06-15 15:20:00,48.02,48.08,48.01,48.05,52287.0,39.7118,39.7615,39.7036,39.7367,52287.0
2015-06-15 15:25:00,48.05,48.1,48.04,48.1,74417.0,39.7367,39.778,39.7284,39.778,74417.0
2015-06-15 15:30:00,48.1,48.11,48.06,48.08,63609.0,39.778,39.7863,39.7449,39.7615,63609.0
2015-06-15 15:35:00,48.08,48.11,48.05,48.07,65933.0,39.7615,39.7863,39.7367,39.7532,65933.0
2015-06-15 15:40:00,48.08,48.11,48.06,48.09,88129.0,39.7615,39.7863,39.7449,39.7697,88129.0
2015-06-15 15:45:00,48.08,48.12,48.07,48.08,112591.0,39.7615,39.7945,39.7532,39.7615,112591.0
2015-06-15 15:50:00,48.08,48.11,48.08,48.09,111309.0,39.7615,39.7863,39.7615,39.7697,111309.0
2015-06-15 15:55:00,48.08,48.09,48.04,48.09,280387.0,39.7615,39.7697,39.7284,39.7697,280387.0
2015-06-16 09:30:00,48.07,48.09,47.9,47.9,155098.0,39.7532,39.7697,39.6126,39.6126,155098.0
2015-06-16 09:35:00,47.91,48.18,47.91,48.15,54280.0,39.6209,39.8442,39.6209,39.8194,54280.0
2015-06-16 09:40:00,48.15,48.15,48.06,48.1,49222.0,39.8194,39.8194,39.7449,39.778,49222.0
2015-06-16 09:45:00,48.11,48.26,48.1,48.24,54043.0,39.7863,39.9103,39.778,39.8938,54043.0
2015-06-16 09:50:00,48.24,48.28,48.23,48.27,53664.0,39.8938,39.9269,39.8855,39.9186,53664.0
2015-06-16 09:55:00,48.27,48.35,48.26,48.3,66508.0,39.9186,39.9847,39.9103,39.9434,66508.0
2015-06-16 10:00:00,48.29,48.35,48.29,48.33,76045.0,39.9351,39.9847,39.9351,39.9682,76045.0
2015-06-16 10:05:00,48.33,48.35,48.24,48.28,73402.0,39.9682,39.9847,39.8938,39.9269,73402.0
2015-06-16 10:10:00,48.28,48.29,48.18,48.2,72445.0,39.9269,39.9351,39.8442,39.8607,72445.0
2015-06-16 10:15:00,48.2,48.26,48.19,48.26,47739.0,39.8607,39.9103,39.8524,39.9103,47739.0
2015-06-16 10:20:00,48.25,48.26,48.22,48.26,32388.0,39.902,39.9103,39.8772,39.9103,32388.0
2015-06-16 10:25:00,48.27,48.28,48.23,48.25,50528.0,39.9186,39.9269,39.8855,39.902,50528.0
2015-06-16 10:30:00,48.25,48.31,48.23,48.24,45215.0,39.902,39.9517,39.8855,39.8938,45215.0
2015-06-16 10:35:00,48.23,48.25,48.18,48.2,37519.0,39.8855,39.902,39.8442,39.8607,37519.0
2015-06-16 10:40:00,48.19,48.29,48.19,48.25,38838.0,39.8524,39.9351,39.8524,39.902,38838.0
2015-06-16 10:45:00,48.24,48.26,48.23,48.23,23461.0,39.8938,39.9103,39.8855,39.8855,23461.0
2015-06-16 10:50:00,48.23,48.26,48.19,48.26,51543.0,39.8855,39.9103,39.8524,39.9103,51543.0
2015-06-16 10:55:00,48.26,48.27,48.22,48.26,21375.0,39.9103,39.9186,39.8772,39.9103,21375.0
2015-06-16 11:00:00,48.25,48.27,48.23,48.27,21930.0,39.902,39.9186,39.8855,39.9186,21930.0
2015-06-16 11:05:00,48.26,48.28,48.25,48.27,16137.0,39.9103,39.9269,39.902,39.9186,16137.0
2015-06-16 11:10:00,48.27,48.35,48.27,48.35,45895.0,39.9186,39.9847,39.9186,39.9847,45895.0
2015-06-16 11:15:00,48.35,48.4,48.34,48.36,50366.0,39.9847,40.0261,39.9765,39.993,50366.0
2015-06-16 11:20:00,48.36,48.39,48.35,48.35,21976.0,39.993,40.0178,39.9847,39.9847,21976.0
2015-06-16 11:25:00,48.35,48.37,48.32,48.33,28369.0,39.9847,40.0013,39.9599,39.9682,28369.0
2015-06-16 11:30:00,48.32,48.34,48.31,48.34,19326.0,39.9599,39.9765,39.9517,39.9765,19326.0
2015-06-16 11:35:00,48.34,48.34,48.31,48.32,19304.0,39.9765,39.9765,39.9517,39.9599,19304.0
2015-06-16 11:40:00,48.31,48.34,48.31,48.34,20002.0,39.9517,39.9765,39.9517,39.9765,20002.0
2015-06-16 11:45:00,48.34,48.34,48.32,48.33,17446.0,39.9765,39.9765,39.9599,39.9682,17446.0
2015-06-16 11:50:00,48.33,48.33,48.31,48.32,21081.0,39.9682,39.9682,39.9517,39.9599,21081.0
2015-06-16 11:55:00,48.33,48.33,48.31,48.33,15946.0,39.9682,39.9682,39.9517,39.9682,15946.0
2015-06-16 12:00:00,48.32,48.33,48.29,48.3,14922.0,39.9599,39.9682,39.9351,39.9434,14922.0
2015-06-16 12:05:00,48.31,48.32,48.3,48.31,18068.0,39.9517,39.9599,39.9434,39.9517,18068.0
2015-06-16 12:10:00,48.3,48.35,48.3,48.34,15786.0,39.9434,39.9847,39.9434,39.9765,15786.0
2015-06-16 12:15:00,48.34,48.38,48.34,48.36,25611.0,39.9765,40.0096,39.9765,39.993,25611.0
2015-06-16 12:20:00,48.35,48.39,48.35,48.36,20277.0,39.9847,40.0178,39.9847,39.993,20277.0
2015-06-16 12:25:00,48.36,48.38,48.36,48.37,22770.0,39.993,40.0096,39.993,40.0013,22770.0
2015-06-16 12:30:00,48.37,48.42,48.37,48.41,18866.0,40.0013,40.0426,40.0013,40.0344,18866.0
2015-06-16 12:35:00,48.41,48.44,48.4,48.43,13213.0,40.0344,40.0592,40.0261,40.0509,13213.0
2015-06-16 12:40:00,48.42,48.45,48.41,48.44,30387.0,40.0426,40.0674,40.0344,40.0592,30387.0
2015-06-16 12:45:00,48.43,48.44,48.4,48.41,17397.0,40.0509,40.0592,40.0261,40.0344,17397.0
2015-06-16 12:50:00,48.41,48.44,48.41,48.42,16175.0,40.0344,40.0592,40.0344,40.0426,16175.0
2015-06-16 12:55:00,48.42,48.43,48.41,48.41,21084.0,40.0426,40.0509,40.0344,40.0344,21084.0
2015-06-16 13:00:00,48.42,48.47,48.41,48.47,35807.0,40.0426,40.084,40.0344,40.084,35807.0
2015-06-16 13:05:00,48.46,48.5,48.46,48.5,21133.0,40.0757,40.1088,40.0757,40.1088,21133.0
2015-06-16 13:10:00,48.5,48.52,48.48,48.52,30204.0,40.1088,40.1253,40.0923,40.1253,30204.0
2015-06-16 13:15:00,48.51,48.53,48.49,48.5,36624.0,40.1171,40.1336,40.1005,40.1088,36624.0
2015-06-16 13:20:00,48.5,48.51,48.49,48.49,23724.0,40.1088,40.1171,40.1005,40.1005,23724.0
2015-06-16 13:25:00,48.48,48.5,48.48,48.49,33471.0,40.0923,40.1088,40.0923,40.1005,33471.0
2015-06-16 13:30:00,48.48,48.54,48.48,48.52,29068.0,40.0923,40.1419,40.0923,40.1253,29068.0
2015-06-16 13:35:00,48.52,48.52,48.5,48.52,24431.0,40.1253,40.1253,40.1088,40.1253,24431.0
2015-06-16 13:40:00,48.52,48.53,48.51,48.51,28727.0,40.1253,40.1336,40.1171,40.1171,28727.0
2015-06-16 13:45:00,48.51,48.52,48.49,48.5,17496.0,40.1171,40.1253,40.1005,40.1088,17496.0
2015-06-16 13:50:00,48.51,48.51,48.49,48.5,22919.0,40.1171,40.1171,40.1005,40.1088,22919.0
2015-06-16 13:55:00,48.5,48.5,48.44,48.45,37842.0,40.1088,40.1088,40.0592,40.0674,37842.0
2015-06-16 14:00:00,48.45,48.45,48.39,48.4,34623.0,40.0674,40.0674,40.0178,40.0261,34623.0
2015-06-16 14:05:00,48.4,48.45,48.39,48.45,32387.0,40.0261,40.0674,40.0178,40.0674,32387.0
2015-06-16 14:10:00,48.44,48.44,48.4,48.41,19042.0,40.0592,40.0592,40.0261,40.0344,19042.0
2015-06-16 14:15:00,48.4,48.43,48.38,48.38,27543.0,40.0261,40.0509,40.0096,40.0096,27543.0
2015-06-16 14:20:00,48.38,48.39,48.35,48.35,29858.0,40.0096,40.0178,39.9847,39.9847,29858.0
2015-06-16 14:25:00,48.35,48.36,48.34,48.34,57765.0,39.9847,39.993,39.9765,39.9765,57765.0
2015-06-16 14:30:00,48.34,48.37,48.34,48.36,29363.0,39.9765,40.0013,39.9765,39.993,29363.0
2015-06-16 14:35:00,48.37,48.37,48.34,48.34,29296.0,40.0013,40.0013,39.9765,39.9765,29296.0
2015-06-16 14:40:00,48.34,48.35,48.32,48.32,17326.0,39.9765,39.9847,39.9599,39.9599,17326.0
2015-06-16 14:45:00,48.32,48.33,48.3,48.33,37718.0,39.9599,39.9682,39.9434,39.9682,37718.0
2015-06-16 14:50:00,48.32,48.36,48.32,48.36,28562.0,39.9599,39.993,39.9599,39.993,28562.0
2015-06-16 14:55:00,48.36,48.36,48.34,48.34,24622.0,39.993,39.993,39.9765,39.9765,24622.0
2015-06-16 15:00:00,48.34,48.38,48.34,48.38,37859.0,39.9765,40.0096,39.9765,40.0096,37859.0
2015-06-16 15:05:00,48.38,48.41,48.37,48.39,27907.0,40.0096,40.0344,40.0013,40.0178,27907.0
2015-06-16 15:10:00,48.38,48.42,48.38,48.39,40257.0,40.0096,40.0426,40.0096,40.0178,40257.0
2015-06-16 15:15:00,48.38,48.4,48.37,48.38,29450.0,40.0096,40.0261,40.0013,40.0096,29450.0
2015-06-16 15:20:00,48.39,48.42,48.38,48.42,29238.0,40.0178,40.0426,40.0096,40.0426,29238.0
2015-06-16 15:25:00,48.42,48.47,48.41,48.47,55904.0,40.0426,40.084,40.0344,40.084,55904.0
2015-06-16 15:30:00,48.46,48.53,48.46,48.51,154091.0,40.0757,40.1336,40.0757,40.1171,154091.0
2015-06-16 15:35:00,48.51,48.52,48.51,48.51,45348.0,40.1171,40.1253,40.1171,40.1171,45348.0
2015-06-16 15:40:00,48.51,48.52,48.45,48.45,57530.0,40.1171,40.1253,40.0674,40.0674,57530.0
2015-06-16 15:45:00,48.45,48.51,48.44,48.5,131302.0,40.0674,40.1171,40.0592,40.1088,131302.0
2015-06-16 15:50:00,48.49,48.5,48.48,48.49,101266.0,40.1005,40.1088,40.0923,40.1005,101266.0
2015-06-16 15:55:00,48.48,48.49,48.46,48.49,219875.0,40.0923,40.1005,40.0757,40.1005,219875.0
2015-06-17 09:30:00,48.5,48.7,48.47,48.63,78683.0,40.1088,40.2742,40.084,40.2163,78683.0
2015-06-17 09:35:00,48.61,48.63,48.55,48.61,63391.0,40.1998,40.2163,40.1501,40.1998,63391.0
2015-06-17 09:40:00,48.61,48.63,48.58,48.62,31639.0,40.1998,40.2163,40.175,40.208,31639.0
2015-06-17 09:45:00,48.62,48.68,48.61,48.67,38401.0,40.208,40.2577,40.1998,40.2494,38401.0
2015-06-17 09:50:00,48.68,48.68,48.58,48.59,21492.0,40.2577,40.2577,40.175,40.1832,21492.0
2015-06-17 09:55:00,48.59,48.69,48.59,48.67,46753.0,40.1832,40.2659,40.1832,40.2494,46753.0
2015-06-17 10:00:00,48.66,48.72,48.66,48.69,34147.0,40.2411,40.2907,40.2411,40.2659,34147.0
2015-06-17 10:05:00,48.69,48.7,48.6,48.61,59290.0,40.2659,40.2742,40.1915,40.1998,59290.0
2015-06-17 10:10:00,48.6,48.61,48.58,48.58,35082.0,40.1915,40.1998,40.175,40.175,35082.0
2015-06-17 10:15:00,48.58,48.59,48.53,48.53,44721.0,40.175,40.1832,40.1336,40.1336,44721.0
2015-06-17 10:20:00,48.53,48.54,48.49,48.5,56630.0,40.1336,40.1419,40.1005,40.1088,56630.0
2015-06-17 10:25:00,48.49,48.54,48.47,48.53,46179.0,40.1005,40.1419,40.084,40.1336,46179.0
2015-06-17 10:30:00,48.52,48.55,48.49,48.55,29727.0,40.1253,40.1501,40.1005,40.1501,29727.0
2015-06-17 10:35:00,48.55,48.57,48.52,48.53,24499.0,40.1501,40.1667,40.1253,40.1336,24499.0
2015-06-17 10:40:00,48.54,48.55,48.52,48.54,38611.0,40.1419,40.1501,40.1253,40.1419,38611.0
2015-06-17 10:45:00,48.53,48.6,48.53,48.6,33697.0,40.1336,40.1915,40.1336,40.1915,33697.0
2015-06-17 10:50:00,48.6,48.64,48.58,48.61,45049.0,40.1915,40.2246,40.175,40.1998,45049.0
2015-06-17 10:55:00,48.61,48.63,48.58,48.63,19569.0,40.1998,40.2163,40.175,40.2163,19569.0
2015-06-17 11:00:00,48.63,48.64,48.61,48.63,17605.0,40.2163,40.2246,40.1998,40.2163,17605.0
2015-06-17 11:05:00,48.62,48.63,48.6,48.61,12047.0,40.208,40.2163,40.1915,40.1998,12047.0
2015-06-17 11:10:00,48.6,48.63,48.56,48.57,35272.0,40.1915,40.2163,40.1584,40.1667,35272.0
2015-06-17 11:15:00,48.57,48.57,48.5,48.51,41373.0,40.1667,40.1667,40.1088,40.1171,41373.0
2015-06-17 11:20:00,48.51,48.57,48.5,48.56,45342.0,40.1171,40.1667,40.1088,40.1584,45342.0
2015-06-17 11:25:00,48.56,48.58,48.55,48.56,77880.0,40.1584,40.175,40.1501,40.1584,77880.0
2015-06-17 11:30:00,48.55,48.6,48.54,48.57,52311.0,40.1501,40.1915,40.1419,40.1667,52311.0
2015-06-17 11:35:00,48.57,48.58,48.52,48.52,12576.0,40.1667,40.175,40.1253,40.1253,12576.0
2015-06-17 11:40:00,48.51,48.52,48.48,48.5,21133.0,40.1171,40.1253,40.0923,40.1088,21133.0
2015-06-17 11:45:00,48.5,48.51,48.48,48.51,21085.0,40.1088,40.1171,40.0923,40.1171,21085.0
2015-06-17 11:50:00,48.52,48.59,48.52,48.58,25927.0,40.1253,40.1832,40.1253,40.175,25927.0
2015-06-17 11:55:00,48.56,48.57,48.52,48.55,20742.0,40.1584,40.1667,40.1253,40.1501,20742.0
2015-06-17 12:00:00,48.56,48.56,48.5,48.51,20103.0,40.1584,40.1584,40.1088,40.1171,20103.0
2015-06-17 12:05:00,48.5,48.55,48.5,48.53,77399.0,40.1088,40.1501,40.1088,40.1336,77399.0
2015-06-17 12:10:00,48.53,48.53,48.48,48.48,13667.0,40.1336,40.1336,40.0923,40.0923,13667.0
2015-06-17 12:15:00,48.49,48.49,48.41,48.41,29535.0,40.1005,40.1005,40.0344,40.0344,29535.0
2015-06-17 12:20:00,48.41,48.49,48.41,48.48,16408.0,40.0344,40.1005,40.0344,40.0923,16408.0
2015-06-17 12:25:00,48.49,48.5,48.48,48.48,21201.0,40.1005,40.1088,40.0923,40.0923,21201.0
2015-06-17 12:30:00,48.48,48.49,48.46,48.48,18780.0,40.0923,40.1005,40.0757,40.0923,18780.0
2015-06-17 12:35:00,48.48,48.49,48.47,48.47,16538.0,40.0923,40.1005,40.084,40.084,16538.0
2015-06-17 12:40:00,48.47,48.48,48.38,48.39,37348.0,40.084,40.0923,40.0096,40.0178,37348.0
2015-06-17 12:45:00,48.39,48.4,48.37,48.38,21958.0,40.0178,40.0261,40.0013,40.0096,21958.0
2015-06-17 12:50:00,48.37,48.44,48.37,48.4,49994.0,40.0013,40.0592,40.0013,40.0261,49994.0
2015-06-17 12:55:00,48.4,48.4,48.35,48.38,32627.0,40.0261,40.0261,39.9847,40.0096,32627.0
2015-06-17 13:00:00,48.39,48.4,48.34,48.38,29143.0,40.0178,40.0261,39.9765,40.0096,29143.0
2015-06-17 13:05:00,48.38,48.42,48.38,48.4,30689.0,40.0096,40.0426,40.0096,40.0261,30689.0
2015-06-17 13:10:00,48.41,48.43,48.4,48.41,22105.0,40.0344,40.0509,40.0261,40.0344,22105.0
2015-06-17 13:15:00,48.41,48.43,48.4,48.41,17114.0,40.0344,40.0509,40.0261,40.0344,17114.0
2015-06-17 13:20:00,48.41,48.43,48.4,48.42,18658.0,40.0344,40.0509,40.0261,40.0426,18658.0
2015-06-17 13:25:00,48.41,48.43,48.38,48.38,14497.0,40.0344,40.0509,40.0096,40.0096,14497.0
2015-06-17 13:30:00,48.37,48.4,48.36,48.38,19795.0,40.0013,40.0261,39.993,40.0096,19795.0
2015-06-17 13:35:00,48.38,48.39,48.37,48.37,21470.0,40.0096,40.0178,40.0013,40.0013,21470.0
2015-06-17 13:40:00,48.38,48.39,48.33,48.33,19428.0,40.0096,40.0178,39.9682,39.9682,19428.0
2015-06-17 13:45:00,48.34,48.38,48.33,48.36,23776.0,39.9765,40.0096,39.9682,39.993,23776.0
2015-06-17 13:50:00,48.36,48.43,48.36,48.42,25526.0,39.993,40.0509,39.993,40.0426,25526.0
2015-06-17 13:55:00,48.43,48.51,48.43,48.48,51689.0,40.0509,40.1171,40.0509,40.0923,51689.0
2015-06-17 14:00:00,48.48,48.7,48.36,48.64,106307.0,40.0923,40.2742,39.993,40.2246,106307.0
2015-06-17 14:05:00,48.63,48.65,48.55,48.63,36594.0,40.2163,40.2328,40.1501,40.2163,36594.0
2015-06-17 14:10:00,48.62,48.64,48.56,48.63,28458.0,40.208,40.2246,40.1584,40.2163,28458.0
2015-06-17 14:15:00,48.63,48.66,48.59,48.59,28442.0,40.2163,40.2411,40.1832,40.1832,28442.0
2015-06-17 14:20:00,48.59,48.6,48.45,48.49,45994.0,40.1832,40.1915,40.0674,40.1005,45994.0
2015-06-17 14:25:00,48.49,48.53,48.49,48.5,32684.0,40.1005,40.1336,40.1005,40.1088,32684.0
2015-06-17 14:30:00,48.5,48.61,48.5,48.58,43510.0,40.1088,40.1998,40.1088,40.175,43510.0
2015-06-17 14:35:00,48.59,48.64,48.55,48.64,33479.0,40.1832,40.2246,40.1501,40.2246,33479.0
2015-06-17 14:40:00,48.63,48.73,48.63,48.69,63024.0,40.2163,40.299,40.2163,40.2659,63024.0
2015-06-17 14:45:00,48.69,48.74,48.68,48.69,54947.0,40.2659,40.3073,40.2577,40.2659,54947.0
2015-06-17 14:50:00,48.69,48.72,48.65,48.72,42687.0,40.2659,40.2907,40.2328,40.2907,42687.0
2015-06-17 14:55:00,48.71,48.72,48.65,48.65,43846.0,40.2825,40.2907,40.2328,40.2328,43846.0
2015-06-17 15:00:00,48.65,48.67,48.62,48.62,32795.0,40.2328,40.2494,40.208,40.208,32795.0
2015-06-17 15:05:00,48.63,48.64,48.57,48.58,48102.0,40.2163,40.2246,40.1667,40.175,48102.0
2015-06-17 15:10:00,48.58,48.63,48.57,48.6,21672.0,40.175,40.2163,40.1667,40.1915,21672.0
2015-06-17 15:15:00,48.59,48.68,48.59,48.64,34604.0,40.1832,40.2577,40.1832,40.2246,34604.0
2015-06-17 15:20:00,48.64,48.69,48.64,48.67,34194.0,40.2246,40.2659,40.2246,40.2494,34194.0
2015-06-17 15:25:00,48.67,48.72,48.67,48.72,37493.0,40.2494,40.2907,40.2494,40.2907,37493.0
2015-06-17 15:30:00,48.71,48.72,48.65,48.71,75300.0,40.2825,40.2907,40.2328,40.2825,75300.0
2015-06-17 15:35:00,48.7,48.73,48.68,48.69,70056.0,40.2742,40.299,40.2577,40.2659,70056.0
2015-06-17 15:40:00,48.69,48.7,48.62,48.65,59900.0,40.2659,40.2742,40.208,40.2328,59900.0
2015-06-17 15:45:00,48.65,48.65,48.55,48.59,99495.0,40.2328,40.2328,40.1501,40.1832,99495.0
2015-06-17 15:50:00,48.59,48.63,48.58,48.58,86716.0,40.1832,40.2163,40.175,40.175,86716.0
2015-06-17 15:55:00,48.58,48.59,48.56,48.58,231236.0,40.175,40.1832,40.1584,40.175,231236.0
2015-06-18 09:30:00,48.69,48.97,48.65,48.97,120721.0,40.2659,40.4975,40.2328,40.4975,120721.0
2015-06-18 09:35:00,48.95,49.05,48.94,49.05,84069.0,40.4809,40.5636,40.4727,40.5636,84069.0
2015-06-18 09:40:00,49.07,49.19,49.04,49.19,72182.0,40.5802,40.6794,40.5554,40.6794,72182.0
2015-06-18 09:45:00,49.18,49.25,49.13,49.25,147117.0,40.6711,40.729,40.6298,40.729,147117.0
2015-06-18 09:50:00,49.25,49.32,49.24,49.26,113159.0,40.729,40.7869,40.7208,40.7373,113159.0
2015-06-18 09:55:00,49.26,49.26,49.17,49.21,41346.0,40.7373,40.7373,40.6629,40.696,41346.0
2015-06-18 10:00:00,49.21,49.31,49.21,49.29,64624.0,40.696,40.7787,40.696,40.7621,64624.0
2015-06-18 10:05:00,49.3,49.35,49.26,49.32,55607.0,40.7704,40.8117,40.7373,40.7869,55607.0
2015-06-18 10:10:00,49.33,49.36,49.3,49.34,31527.0,40.7952,40.82,40.7704,40.8035,31527.0
2015-06-18 10:15:00,49.34,49.46,49.33,49.41,80344.0,40.8035,40.9027,40.7952,40.8614,80344.0
2015-06-18 10:20:00,49.41,49.49,49.38,49.49,61966.0,40.8614,40.9275,40.8365,40.9275,61966.0
2015-06-18 10:25:00,49.49,49.56,49.47,49.56,114860.0,40.9275,40.9854,40.911,40.9854,114860.0
2015-06-18 10:30:00,49.55,49.61,49.55,49.59,126959.0,40.9771,41.0268,40.9771,41.0102,126959.0
2015-06-18 10:35:00,49.59,49.59,49.54,49.56,48343.0,41.0102,41.0102,40.9689,40.9854,48343.0
2015-06-18 10:40:00,49.56,49.59,49.52,49.57,60630.0,40.9854,41.0102,40.9523,40.9937,60630.0
2015-06-18 10:45:00,49.58,49.65,49.58,49.62,51246.0,41.0019,41.0598,41.0019,41.035,51246.0
2015-06-18 10:50:00,49.62,49.63,49.56,49.56,36441.0,41.035,41.0433,40.9854,40.9854,36441.0
2015-06-18 10:55:00,49.56,49.65,49.56,49.62,85664.0,40.9854,41.0598,40.9854,41.035,85664.0
2015-06-18 11:00:00,49.61,49.62,49.58,49.6,38892.0,41.0268,41.035,41.0019,41.0185,38892.0
2015-06-18 11:05:00,49.6,49.64,49.58,49.63,46819.0,41.0185,41.0516,41.0019,41.0433,46819.0
2015-06-18 11:10:00,49.64,49.66,49.63,49.65,64596.0,41.0516,41.0681,41.0433,41.0598,64596.0
2015-06-18 11:15:00,49.65,49.68,49.63,49.64,95479.0,41.0598,41.0846,41.0433,41.0516,95479.0
2015-06-18 11:20:00,49.65,49.68,49.64,49.67,81459.0,41.0598,41.0846,41.0516,41.0764,81459.0
2015-06-18 11:25:00,49.67,49.7,49.67,49.7,60349.0,41.0764,41.1012,41.0764,41.1012,60349.0
2015-06-18 11:30:00,49.7,49.75,49.69,49.74,61441.0,41.1012,41.1425,41.0929,41.1343,61441.0
2015-06-18 11:35:00,49.73,49.79,49.72,49.75,149176.0,41.126,41.1756,41.1177,41.1425,149176.0
2015-06-18 11:40:00,49.75,49.78,49.71,49.78,159553.0,41.1425,41.1673,41.1094,41.1673,159553.0
2015-06-18 11:45:00,49.78,49.82,49.77,49.81,86735.0,41.1673,41.2004,41.1591,41.1921,86735.0
2015-06-18 11:50:00,49.82,49.86,49.8,49.8,144393.0,41.2004,41.2335,41.1839,41.1839,144393.0
2015-06-18 11:55:00,49.8,49.81,49.7,49.72,112273.0,41.1839,41.1921,41.1012,41.1177,112273.0
2015-06-18 12:00:00,49.73,49.89,49.72,49.87,160882.0,41.126,41.2583,41.1177,41.2418,160882.0
2015-06-18 12:05:00,49.87,49.9,49.8,49.82,74289.0,41.2418,41.2666,41.1839,41.2004,74289.0
2015-06-18 12:10:00,49.83,49.9,49.82,49.88,76809.0,41.2087,41.2666,41.2004,41.25,76809.0
2015-06-18 12:15:00,49.89,49.9,49.87,49.88,46747.0,41.2583,41.2666,41.2418,41.25,46747.0
2015-06-18 12:20:00,49.87,50.0,49.87,50.0,90503.0,41.2418,41.3493,41.2418,41.3493,90503.0
2015-06-18 12:25:00,49.99,50.0,49.94,49.96,91181.0,41.341,41.3493,41.2997,41.3162,91181.0
2015-06-18 12:30:00,49.96,50.09,49.95,50.08,317334.0,41.3162,41.4237,41.3079,41.4154,317334.0
2015-06-18 12:35:00,50.08,50.09,50.04,50.09,191341.0,41.4154,41.4237,41.3824,41.4237,191341.0
2015-06-18 12:40:00,50.1,50.1,50.03,50.06,45685.0,41.432,41.432,41.3741,41.3989,45685.0
2015-06-18 12:45:00,50.05,50.13,50.05,50.12,97721.0,41.3906,41.4568,41.3906,41.4485,97721.0
2015-06-18 12:50:00,50.12,50.16,50.12,50.14,102763.0,41.4485,41.4816,41.4485,41.4651,102763.0
2015-06-18 12:55:00,50.13,50.14,50.08,50.08,56038.0,41.4568,41.4651,41.4154,41.4154,56038.0
2015-06-18 13:00:00,50.08,50.1,50.08,50.09,33606.0,41.4154,41.432,41.4154,41.4237,33606.0
2015-06-18 13:05:00,50.09,50.1,50.0,50.0,59219.0,41.4237,41.432,41.3493,41.3493,59219.0
2015-06-18 13:10:00,50.0,50.07,49.98,50.04,59508.0,41.3493,41.4072,41.3327,41.3824,59508.0
2015-06-18 13:15:00,50.04,50.04,49.99,49.99,20984.0,41.3824,41.3824,41.341,41.341,20984.0
2015-06-18 13:20:00,50.0,50.0,49.87,49.89,101548.0,41.3493,41.3493,41.2418,41.2583,101548.0
2015-06-18 13:25:00,49.89,49.89,49.87,49.87,27337.0,41.2583,41.2583,41.2418,41.2418,27337.0
2015-06-18 13:30:00,49.87,49.93,49.86,49.92,76037.0,41.2418,41.2914,41.2335,41.2831,76037.0
2015-06-18 13:35:00,49.93,49.95,49.91,49.95,35175.0,41.2914,41.3079,41.2748,41.3079,35175.0
2015-06-18 13:40:00,49.94,49.94,49.92,49.93,18815.0,41.2997,41.2997,41.2831,41.2914,18815.0
2015-06-18 13:45:00,49.92,49.93,49.86,49.87,35973.0,41.2831,41.2914,41.2335,41.2418,35973.0
2015-06-18 13:50:00,49.88,49.88,49.85,49.86,28737.0,41.25,41.25,41.2252,41.2335,28737.0
2015-06-18 13:55:00,49.85,49.87,49.83,49.84,67957.0,41.2252,41.2418,41.2087,41.217,67957.0
2015-06-18 14:00:00,49.85,49.9,49.82,49.89,46293.0,41.2252,41.2666,41.2004,41.2583,46293.0
2015-06-18 14:05:00,49.88,49.9,49.87,49.89,71737.0,41.25,41.2666,41.2418,41.2583,71737.0
2015-06-18 14:10:00,49.88,49.89,49.87,49.88,69522.0,41.25,41.2583,41.2418,41.25,69522.0
2015-06-18 14:15:00,49.87,49.96,49.86,49.93,77081.0,41.2418,41.3162,41.2335,41.2914,77081.0
2015-06-18 14:20:00,49.93,49.98,49.9,49.96,60160.0,41.2914,41.3327,41.2666,41.3162,60160.0
2015-06-18 14:25:00,49.97,49.98,49.95,49.98,49325.0,41.3245,41.3327,41.3079,41.3327,49325.0
2015-06-18 14:30:00,49.98,49.98,49.96,49.97,36425.0,41.3327,41.3327,41.3162,41.3245,36425.0
2015-06-18 14:35:00,49.98,49.98,49.94,49.95,114617.0,41.3327,41.3327,41.2997,41.3079,114617.0
2015-06-18 14:40:00,49.95,49.96,49.9,49.9,54819.0,41.3079,41.3162,41.2666,41.2666,54819.0
2015-06-18 14:45:00,49.9,49.93,49.89,49.93,60369.0,41.2666,41.2914,41.2583,41.2914,60369.0
2015-06-18 14:50:00,49.93,49.96,49.91,49.94,83637.0,41.2914,41.3162,41.2748,41.2997,83637.0
2015-06-18 14:55:00,49.94,49.95,49.92,49.94,43450.0,41.2997,41.3079,41.2831,41.2997,43450.0
2015-06-18 15:00:00,49.94,49.97,49.94,49.95,66500.0,41.2997,41.3245,41.2997,41.3079,66500.0
2015-06-18 15:05:00,49.95,49.96,49.91,49.91,55898.0,41.3079,41.3162,41.2748,41.2748,55898.0
2015-06-18 15:10:00,49.91,49.92,49.89,49.9,43985.0,41.2748,41.2831,41.2583,41.2666,43985.0
2015-06-18 15:15:00,49.9,49.91,49.87,49.91,112306.0,41.2666,41.2748,41.2418,41.2748,112306.0
2015-06-18 15:20:00,49.91,49.93,49.89,49.92,71179.0,41.2748,41.2914,41.2583,41.2831,71179.0
2015-06-18 15:25:00,49.92,49.97,49.92,49.96,96279.0,41.2831,41.3245,41.2831,41.3162,96279.0
2015-06-18 15:30:00,49.96,50.0,49.95,50.0,100906.0,41.3162,41.3493,41.3079,41.3493,100906.0
2015-06-18 15:35:00,50.0,50.0,49.95,49.96,129895.0,41.3493,41.3493,41.3079,41.3162,129895.0
2015-06-18 15:40:00,49.96,50.05,49.95,50.05,277600.0,41.3162,41.3906,41.3079,41.3906,277600.0
2015-06-18 15:45:00,50.05,50.05,49.97,49.97,246363.0,41.3906,41.3906,41.3245,41.3245,246363.0
2015-06-18 15:50:00,49.97,49.98,49.91,49.91,235598.0,41.3245,41.3327,41.2748,41.2748,235598.0
2015-06-18 15:55:00,49.91,49.96,49.91,49.94,450068.0,41.2748,41.3162,41.2748,41.2997,450068.0
2015-06-19 09:30:00,49.9,49.92,49.74,49.83,1324593.0,41.2666,41.2831,41.1343,41.2087,1324593.0
2015-06-19 09:35:00,49.84,49.87,49.77,49.79,62079.0,41.217,41.2418,41.1591,41.1756,62079.0
2015-06-19 09:40:00,49.8,49.93,49.8,49.9,50665.0,41.1839,41.2914,41.1839,41.2666,50665.0
2015-06-19 09:45:00,49.89,49.92,49.83,49.85,104735.0,41.2583,41.2831,41.2087,41.2252,104735.0
2015-06-19 09:50:00,49.85,49.91,49.84,49.88,75659.0,41.2252,41.2748,41.217,41.25,75659.0
2015-06-19 09:55:00,49.87,49.91,49.86,49.88,63624.0,41.2418,41.2748,41.2335,41.25,63624.0
2015-06-19 10:00:00,49.89,50.0,49.89,50.0,44953.0,41.2583,41.3493,41.2583,41.3493,44953.0
2015-06-19 10:05:00,50.0,50.02,49.96,49.98,68427.0,41.3493,41.3658,41.3162,41.3327,68427.0
2015-06-19 10:10:00,49.98,50.05,49.97,50.0,92399.0,41.3327,41.3906,41.3245,41.3493,92399.0
2015-06-19 10:15:00,50.01,50.02,49.99,49.99,23167.0,41.3575,41.3658,41.341,41.341,23167.0
2015-06-19 10:20:00,50.0,50.05,49.99,50.01,85574.0,41.3493,41.3906,41.341,41.3575,85574.0
2015-06-19 10:25:00,50.01,50.05,50.0,50.05,34598.0,41.3575,41.3906,41.3493,41.3906,34598.0
2015-06-19 10:30:00,50.05,50.06,49.98,49.99,31357.0,41.3906,41.3989,41.3327,41.341,31357.0
2015-06-19 10:35:00,49.99,50.05,49.99,49.99,40808.0,41.341,41.3906,41.341,41.341,40808.0
2015-06-19 10:40:00,49.99,50.02,49.99,50.02,37372.0,41.341,41.3658,41.341,41.3658,37372.0
2015-06-19 10:45:00,50.02,50.04,49.99,50.03,94028.0,41.3658,41.3824,41.341,41.3741,94028.0
2015-06-19 10:50:00,50.03,50.03,49.99,50.01,48984.0,41.3741,41.3741,41.341,41.3575,48984.0
2015-06-19 10:55:00,50.01,50.03,49.99,50.0,53105.0,41.3575,41.3741,41.341,41.3493,53105.0
2015-06-19 11:00:00,50.01,50.02,49.97,50.02,48418.0,41.3575,41.3658,41.3245,41.3658,48418.0
2015-06-19 11:05:00,50.01,50.02,49.99,49.99,46579.0,41.3575,41.3658,41.341,41.341,46579.0
2015-06-19 11:10:00,50.0,50.03,49.98,50.02,37300.0,41.3493,41.3741,41.3327,41.3658,37300.0
2015-06-19 11:15:00,50.01,50.03,49.99,50.0,21943.0,41.3575,41.3741,41.341,41.3493,21943.0
2015-06-19 11:20:00,49.99,50.01,49.98,50.0,28617.0,41.341,41.3575,41.3327,41.3493,28617.0
2015-06-19 11:25:00,50.0,50.03,49.98,50.03,58033.0,41.3493,41.3741,41.3327,41.3741,58033.0
2015-06-19 11:30:00,50.03,50.04,50.0,50.03,32717.0,41.3741,41.3824,41.3493,41.3741,32717.0
2015-06-19 11:35:00,50.03,50.05,50.0,50.01,32911.0,41.3741,41.3906,41.3493,41.3575,32911.0
2015-06-19 11:40:00,50.0,50.02,49.99,50.0,26953.0,41.3493,41.3658,41.341,41.3493,26953.0
2015-06-19 11:45:00,49.99,50.0,49.96,49.96,51942.0,41.341,41.3493,41.3162,41.3162,51942.0
2015-06-19 11:50:00,49.95,49.95,49.88,49.92,54859.0,41.3079,41.3079,41.25,41.2831,54859.0
2015-06-19 11:55:00,49.91,50.0,49.91,50.0,88649.0,41.2748,41.3493,41.2748,41.3493,88649.0
2015-06-19 12:00:00,50.0,50.01,49.98,50.0,53605.0,41.3493,41.3575,41.3327,41.3493,53605.0
2015-06-19 12:05:00,50.0,50.03,49.98,50.02,53098.0,41.3493,41.3741,41.3327,41.3658,53098.0
2015-06-19 12:10:00,50.02,50.04,50.01,50.04,23318.0,41.3658,41.3824,41.3575,41.3824,23318.0
2015-06-19 12:15:00,50.03,50.04,50.03,50.04,5879.0,41.3741,41.3824,41.3741,41.3824,5879.0
2015-06-19 12:20:00,50.03,50.04,50.0,50.0,34516.0,41.3741,41.3824,41.3493,41.3493,34516.0
2015-06-19 12:25:00,50.0,50.05,50.0,50.01,36483.0,41.3493,41.3906,41.3493,41.3575,36483.0
2015-06-19 12:30:00,50.01,50.05,49.99,50.04,38099.0,41.3575,41.3906,41.341,41.3824,38099.0
2015-06-19 12:35:00,50.04,50.05,50.0,50.01,11203.0,41.3824,41.3906,41.3493,41.3575,11203.0
2015-06-19 12:40:00,50.01,50.02,50.0,50.02,67340.0,41.3575,41.3658,41.3493,41.3658,67340.0
2015-06-19 12:45:00,50.0,50.04,50.0,50.02,31555.0,41.3493,41.3824,41.3493,41.3658,31555.0
2015-06-19 12:50:00,50.02,50.03,49.98,49.99,41330.0,41.3658,41.3741,41.3327,41.341,41330.0
2015-06-19 12:55:00,49.98,50.04,49.97,50.03,86040.0,41.3327,41.3824,41.3245,41.3741,86040.0
2015-06-19 13:00:00,50.03,50.08,50.03,50.03,56648.0,41.3741,41.4154,41.3741,41.3741,56648.0
2015-06-19 13:05:00,50.03,50.04,49.97,49.98,48213.0,41.3741,41.3824,41.3245,41.3327,48213.0
2015-06-19 13:10:00,49.97,49.98,49.96,49.96,13622.0,41.3245,41.3327,41.3162,41.3162,13622.0
2015-06-19 13:15:00,49.96,50.0,49.94,49.98,38721.0,41.3162,41.3493,41.2997,41.3327,38721.0
2015-06-19 13:20:00,49.98,49.99,49.97,49.98,16194.0,41.3327,41.341,41.3245,41.3327,16194.0
2015-06-19 13:25:00,49.97,49.97,49.93,49.95,26261.0,41.3245,41.3245,41.2914,41.3079,26261.0
2015-06-19 13:30:00,49.94,50.01,49.94,50.0,39949.0,41.2997,41.3575,41.2997,41.3493,39949.0
2015-06-19 13:35:00,50.01,50.02,50.0,50.0,25735.0,41.3575,41.3658,41.3493,41.3493,25735.0
2015-06-19 13:40:00,50.01,50.02,49.98,49.98,31340.0,41.3575,41.3658,41.3327,41.3327,31340.0
2015-06-19 13:45:00,49.99,50.07,49.98,50.07,35424.0,41.341,41.4072,41.3327,41.4072,35424.0
2015-06-19 13:50:00,50.07,50.07,50.04,50.06,30552.0,41.4072,41.4072,41.3824,41.3989,30552.0
2015-06-19 13:55:00,50.07,50.11,50.06,50.09,54390.0,41.4072,41.4402,41.3989,41.4237,54390.0
2015-06-19 14:00:00,50.1,50.1,49.98,50.01,96672.0,41.432,41.432,41.3327,41.3575,96672.0
2015-06-19 14:05:00,50.0,50.02,49.98,50.0,74471.0,41.3493,41.3658,41.3327,41.3493,74471.0
2015-06-19 14:10:00,50.0,50.05,50.0,50.04,32373.0,41.3493,41.3906,41.3493,41.3824,32373.0
2015-06-19 14:15:00,50.05,50.05,49.96,49.99,78179.0,41.3906,41.3906,41.3162,41.341,78179.0
2015-06-19 14:20:00,49.99,49.99,49.87,49.87,52538.0,41.341,41.341,41.2418,41.2418,52538.0
2015-06-19 14:25:00,49.88,49.91,49.82,49.84,88028.0,41.25,41.2748,41.2004,41.217,88028.0
2015-06-19 14:30:00,49.83,49.85,49.81,49.84,53901.0,41.2087,41.2252,41.1921,41.217,53901.0
2015-06-19 14:35:00,49.85,49.85,49.81,49.83,78765.0,41.2252,41.2252,41.1921,41.2087,78765.0
2015-06-19 14:40:00,49.83,49.84,49.81,49.84,54683.0,41.2087,41.217,41.1921,41.217,54683.0
2015-06-19 14:45:00,49.84,49.86,49.82,49.84,74640.0,41.217,41.2335,41.2004,41.217,74640.0
2015-06-19 14:50:00,49.84,49.85,49.77,49.79,51667.0,41.217,41.2252,41.1591,41.1756,51667.0
2015-06-19 14:55:00,49.78,49.79,49.76,49.78,47125.0,41.1673,41.1756,41.1508,41.1673,47125.0
2015-06-19 15:00:00,49.78,49.81,49.77,49.8,42446.0,41.1673,41.1921,41.1591,41.1839,42446.0
2015-06-19 15:05:00,49.81,49.84,49.79,49.83,105464.0,41.1921,41.217,41.1756,41.2087,105464.0
2015-06-19 15:10:00,49.83,49.84,49.78,49.8,56710.0,41.2087,41.217,41.1673,41.1839,56710.0
2015-06-19 15:15:00,49.79,49.8,49.78,49.79,65893.0,41.1756,41.1839,41.1673,41.1756,65893.0
2015-06-19 15:20:00,49.8,49.83,49.79,49.83,59380.0,41.1839,41.2087,41.1756,41.2087,59380.0
2015-06-19 15:25:00,49.83,49.86,49.79,49.79,63897.0,41.2087,41.2335,41.1756,41.1756,63897.0
2015-06-19 15:30:00,49.79,49.83,49.76,49.81,76268.0,41.1756,41.2087,41.1508,41.1921,76268.0
2015-06-19 15:35:00,49.81,49.86,49.8,49.86,93273.0,41.1921,41.2335,41.1839,41.2335,93273.0
2015-06-19 15:40:00,49.86,49.88,49.84,49.87,92062.0,41.2335,41.25,41.217,41.2418,92062.0
2015-06-19 15:45:00,49.88,49.92,49.87,49.92,198509.0,41.25,41.2831,41.2418,41.2831,198509.0
2015-06-19 15:50:00,49.93,49.97,49.91,49.91,241139.0,41.2914,41.3245,41.2748,41.2748,241139.0
2015-06-19 15:55:00,49.91,49.95,49.87,49.87,665932.0,41.2748,41.3079,41.2418,41.2418,665932.0
2015-06-22 09:30:00,49.96,50.15,49.95,50.13,157231.0,41.3162,41.4733,41.3079,41.4568,157231.0
2015-06-22 09:35:00,50.13,50.15,49.89,49.92,90082.0,41.4568,41.4733,41.2583,41.2831,90082.0
2015-06-22 09:40:00,49.91,49.95,49.84,49.88,106646.0,41.2748,41.3079,41.217,41.25,106646.0
2015-06-22 09:45:00,49.87,50.01,49.87,49.97,48811.0,41.2418,41.3575,41.2418,41.3245,48811.0
2015-06-22 09:50:00,49.98,50.02,49.97,49.99,37855.0,41.3327,41.3658,41.3245,41.341,37855.0
2015-06-22 09:55:00,49.98,49.98,49.91,49.93,67272.0,41.3327,41.3327,41.2748,41.2914,67272.0
2015-06-22 10:00:00,49.94,49.99,49.93,49.98,48539.0,41.2997,41.341,41.2914,41.3327,48539.0
2015-06-22 10:05:00,49.99,50.06,49.99,50.06,64700.0,41.341,41.3989,41.341,41.3989,64700.0
2015-06-22 10:10:00,50.05,50.08,50.02,50.06,37088.0,41.3906,41.4154,41.3658,41.3989,37088.0
2015-06-22 10:15:00,50.06,50.1,50.06,50.1,21149.0,41.3989,41.432,41.3989,41.432,21149.0
2015-06-22 10:20:00,50.1,50.11,50.04,50.08,30787.0,41.432,41.4402,41.3824,41.4154,30787.0
2015-06-22 10:25:00,50.07,50.11,50.04,50.05,44533.0,41.4072,41.4402,41.3824,41.3906,44533.0
2015-06-22 10:30:00,50.05,50.06,50.02,50.04,27919.0,41.3906,41.3989,41.3658,41.3824,27919.0
2015-06-22 10:35:00,50.04,50.1,50.04,50.09,19279.0,41.3824,41.432,41.3824,41.4237,19279.0
2015-06-22 10:40:00,50.09,50.15,50.08,50.12,41399.0,41.4237,41.4733,41.4154,41.4485,41399.0
2015-06-22 10:45:00,50.11,50.15,50.09,50.09,33040.0,41.4402,41.4733,41.4237,41.4237,33040.0
2015-06-22 10:50:00,50.08,50.09,50.06,50.07,33550.0,41.4154,41.4237,41.3989,41.4072,33550.0
2015-06-22 10:55:00,50.06,50.12,50.05,50.11,43288.0,41.3989,41.4485,41.3906,41.4402,43288.0
2015-06-22 11:00:00,50.12,50.21,50.11,50.21,80493.0,41.4485,41.5229,41.4402,41.5229,80493.0
2015-06-22 11:05:00,50.21,50.27,50.2,50.27,138429.0,41.5229,41.5726,41.5147,41.5726,138429.0
2015-06-22 11:10:00,50.27,50.34,50.27,50.32,83867.0,41.5726,41.6304,41.5726,41.6139,83867.0
2015-06-22 11:15:00,50.32,50.32,50.25,50.25,32922.0,41.6139,41.6139,41.556,41.556,32922.0
2015-06-22 11:20:00,50.25,50.33,50.23,50.32,51732.0,41.556,41.6222,41.5395,41.6139,51732.0
2015-06-22 11:25:00,50.31,50.37,50.3,50.31,60869.0,41.6056,41.6553,41.5974,41.6056,60869.0
2015-06-22 11:30:00,50.32,50.33,50.28,50.28,33103.0,41.6139,41.6222,41.5808,41.5808,33103.0
2015-06-22 11:35:00,50.28,50.28,50.24,50.25,19898.0,41.5808,41.5808,41.5478,41.556,19898.0
2015-06-22 11:40:00,50.26,50.27,50.23,50.25,32785.0,41.5643,41.5726,41.5395,41.556,32785.0
2015-06-22 11:45:00,50.26,50.26,50.22,50.23,17829.0,41.5643,41.5643,41.5312,41.5395,17829.0
2015-06-22 11:50:00,50.23,50.24,50.16,50.17,46861.0,41.5395,41.5478,41.4816,41.4899,46861.0
2015-06-22 11:55:00,50.17,50.18,50.12,50.14,53621.0,41.4899,41.4981,41.4485,41.4651,53621.0
2015-06-22 12:00:00,50.13,50.14,50.1,50.1,25506.0,41.4568,41.4651,41.432,41.432,25506.0
2015-06-22 12:05:00,50.1,50.17,50.1,50.15,43040.0,41.432,41.4899,41.432,41.4733,43040.0
2015-06-22 12:10:00,50.14,50.17,50.12,50.15,33939.0,41.4651,41.4899,41.4485,41.4733,33939.0
2015-06-22 12:15:00,50.16,50.19,50.15,50.17,34891.0,41.4816,41.5064,41.4733,41.4899,34891.0
2015-06-22 12:20:00,50.16,50.17,50.11,50.13,36943.0,41.4816,41.4899,41.4402,41.4568,36943.0
2015-06-22 12:25:00,50.13,50.18,50.13,50.14,94490.0,41.4568,41.4981,41.4568,41.4651,94490.0
2015-06-22 12:30:00,50.14,50.14,50.1,50.13,37346.0,41.4651,41.4651,41.432,41.4568,37346.0
2015-06-22 12:35:00,50.12,50.17,50.12,50.17,35369.0,41.4485,41.4899,41.4485,41.4899,35369.0
2015-06-22 12:40:00,50.18,50.18,50.15,50.15,29774.0,41.4981,41.4981,41.4733,41.4733,29774.0
2015-06-22 12:45:00,50.15,50.16,50.11,50.15,50991.0,41.4733,41.4816,41.4402,41.4733,50991.0
2015-06-22 12:50:00,50.14,50.16,50.12,50.12,23022.0,41.4651,41.4816,41.4485,41.4485,23022.0
2015-06-22 12:55:00,50.12,50.16,50.11,50.15,46107.0,41.4485,41.4816,41.4402,41.4733,46107.0
2015-06-22 13:00:00,50.14,50.15,50.11,50.13,22112.0,41.4651,41.4733,41.4402,41.4568,22112.0
2015-06-22 13:05:00,50.12,50.13,50.03,50.05,50164.0,41.4485,41.4568,41.3741,41.3906,50164.0
2015-06-22 13:10:00,50.04,50.05,50.0,50.01,62404.0,41.3824,41.3906,41.3493,41.3575,62404.0
2015-06-22 13:15:00,50.02,50.02,49.96,49.96,48002.0,41.3658,41.3658,41.3162,41.3162,48002.0
2015-06-22 13:20:00,49.96,50.0,49.96,49.99,30585.0,41.3162,41.3493,41.3162,41.341,30585.0
2015-06-22 13:25:00,50.0,50.0,49.94,49.96,26456.0,41.3493,41.3493,41.2997,41.3162,26456.0
2015-06-22 13:30:00,49.96,50.0,49.96,50.0,25931.0,41.3162,41.3493,41.3162,41.3493,25931.0
2015-06-22 13:35:00,50.0,50.01,49.97,50.01,39285.0,41.3493,41.3575,41.3245,41.3575,39285.0
2015-06-22 13:40:00,50.01,50.02,49.99,50.02,20501.0,41.3575,41.3658,41.341,41.3658,20501.0
2015-06-22 13:45:00,50.02,50.06,50.0,50.04,19200.0,41.3658,41.3989,41.3493,41.3824,19200.0
2015-06-22 13:50:00,50.04,50.06,50.03,50.05,31414.0,41.3824,41.3989,41.3741,41.3906,31414.0
2015-06-22 13:55:00,50.06,50.08,50.04,50.08,25722.0,41.3989,41.4154,41.3824,41.4154,25722.0
2015-06-22 14:00:00,50.08,50.08,50.06,50.07,18872.0,41.4154,41.4154,41.3989,41.4072,18872.0
2015-06-22 14:05:00,50.08,50.13,50.07,50.08,44978.0,41.4154,41.4568,41.4072,41.4154,44978.0
2015-06-22 14:10:00,50.09,50.11,50.06,50.08,27872.0,41.4237,41.4402,41.3989,41.4154,27872.0
2015-06-22 14:15:00,50.07,50.09,50.06,50.06,15387.0,41.4072,41.4237,41.3989,41.3989,15387.0
2015-06-22 14:20:00,50.07,50.08,50.05,50.06,12245.0,41.4072,41.4154,41.3906,41.3989,12245.0
2015-06-22 14:25:00,50.06,50.07,50.03,50.03,21060.0,41.3989,41.4072,41.3741,41.3741,21060.0
2015-06-22 14:30:00,50.03,50.04,49.99,50.02,39760.0,41.3741,41.3824,41.341,41.3658,39760.0
2015-06-22 14:35:00,50.03,50.05,50.02,50.02,19813.0,41.3741,41.3906,41.3658,41.3658,19813.0
2015-06-22 14:40:00,50.02,50.03,50.01,50.01,28123.0,41.3658,41.3741,41.3575,41.3575,28123.0
2015-06-22 14:45:00,50.01,50.02,49.99,50.01,31421.0,41.3575,41.3658,41.341,41.3575,31421.0
2015-06-22 14:50:00,50.01,50.07,50.0,50.07,21062.0,41.3575,41.4072,41.3493,41.4072,21062.0
2015-06-22 14:55:00,50.06,50.08,50.03,50.04,41457.0,41.3989,41.4154,41.3741,41.3824,41457.0
2015-06-22 15:00:00,50.03,50.08,50.01,50.08,56527.0,41.3741,41.4154,41.3575,41.4154,56527.0
2015-06-22 15:05:00,50.08,50.12,50.07,50.12,121105.0,41.4154,41.4485,41.4072,41.4485,121105.0
2015-06-22 15:10:00,50.12,50.14,50.1,50.1,53503.0,41.4485,41.4651,41.432,41.432,53503.0
2015-06-22 15:15:00,50.1,50.11,50.06,50.08,73389.0,41.432,41.4402,41.3989,41.4154,73389.0
2015-06-22 15:20:00,50.08,50.13,50.07,50.12,38105.0,41.4154,41.4568,41.4072,41.4485,38105.0
2015-06-22 15:25:00,50.13,50.13,50.09,50.1,30969.0,41.4568,41.4568,41.4237,41.432,30969.0
2015-06-22 15:30:00,50.09,50.12,50.09,50.1,38329.0,41.4237,41.4485,41.4237,41.432,38329.0
2015-06-22 15:35:00,50.09,50.1,50.04,50.05,67081.0,41.4237,41.432,41.3824,41.3906,67081.0
2015-06-22 15:40:00,50.06,50.08,50.05,50.07,86167.0,41.3989,41.4154,41.3906,41.4072,86167.0
2015-06-22 15:45:00,50.06,50.07,50.0,50.05,136461.0,41.3989,41.4072,41.3493,41.3906,136461.0
2015-06-22 15:50:00,50.05,50.06,50.01,50.02,113468.0,41.3906,41.3989,41.3575,41.3658,113468.0
2015-06-22 15:55:00,50.02,50.05,49.99,50.03,361867.0,41.3658,41.3906,41.341,41.3741,361867.0
2015-06-23 09:30:00,50.22,50.47,50.12,50.17,148062.0,41.5312,41.738,41.4485,41.4899,148062.0
2015-06-23 09:35:00,50.16,50.18,50.11,50.13,24506.0,41.4816,41.4981,41.4402,41.4568,24506.0
2015-06-23 09:40:00,50.13,50.19,50.09,50.12,26832.0,41.4568,41.5064,41.4237,41.4485,26832.0
2015-06-23 09:45:00,50.11,50.15,50.08,50.09,24129.0,41.4402,41.4733,41.4154,41.4237,24129.0
2015-06-23 09:50:00,50.1,50.11,50.08,50.09,23972.0,41.432,41.4402,41.4154,41.4237,23972.0
2015-06-23 09:55:00,50.08,50.09,50.06,50.07,43192.0,41.4154,41.4237,41.3989,41.4072,43192.0
2015-06-23 10:00:00,50.08,50.08,50.04,50.05,45053.0,41.4154,41.4154,41.3824,41.3906,45053.0
2015-06-23 10:05:00,50.07,50.13,50.05,50.1,74397.0,41.4072,41.4568,41.3906,41.432,74397.0
2015-06-23 10:10:00,50.09,50.14,50.07,50.14,47539.0,41.4237,41.4651,41.4072,41.4651,47539.0
2015-06-23 10:15:00,50.14,50.14,49.98,49.98,47098.0,41.4651,41.4651,41.3327,41.3327,47098.0
2015-06-23 10:20:00,49.98,50.0,49.97,49.99,32335.0,41.3327,41.3493,41.3245,41.341,32335.0
2015-06-23 10:25:00,49.99,50.0,49.92,49.94,43151.0,41.341,41.3493,41.2831,41.2997,43151.0
2015-06-23 10:30:00,49.93,50.02,49.92,50.0,43502.0,41.2914,41.3658,41.2831,41.3493,43502.0
2015-06-23 10:35:00,49.99,50.0,49.96,49.97,18424.0,41.341,41.3493,41.3162,41.3245,18424.0
2015-06-23 10:40:00,49.97,49.97,49.89,49.89,27189.0,41.3245,41.3245,41.2583,41.2583,27189.0
2015-06-23 10:45:00,49.9,49.94,49.89,49.93,47377.0,41.2666,41.2997,41.2583,41.2914,47377.0
2015-06-23 10:50:00,49.93,49.96,49.92,49.96,36316.0,41.2914,41.3162,41.2831,41.3162,36316.0
2015-06-23 10:55:00,49.97,49.97,49.93,49.95,20538.0,41.3245,41.3245,41.2914,41.3079,20538.0
2015-06-23 11:00:00,49.95,49.95,49.92,49.95,24906.0,41.3079,41.3079,41.2831,41.3079,24906.0
2015-06-23 11:05:00,49.96,50.0,49.95,49.98,21373.0,41.3162,41.3493,41.3079,41.3327,21373.0
2015-06-23 11:10:00,49.99,50.0,49.95,49.95,24456.0,41.341,41.3493,41.3079,41.3079,24456.0
2015-06-23 11:15:00,49.95,49.96,49.9,49.91,29864.0,41.3079,41.3162,41.2666,41.2748,29864.0
2015-06-23 11:20:00,49.91,49.92,49.87,49.87,22378.0,41.2748,41.2831,41.2418,41.2418,22378.0
2015-06-23 11:25:00,49.87,49.92,49.87,49.91,32388.0,41.2418,41.2831,41.2418,41.2748,32388.0
2015-06-23 11:30:00,49.91,49.94,49.9,49.91,39239.0,41.2748,41.2997,41.2666,41.2748,39239.0
2015-06-23 11:35:00,49.91,49.93,49.89,49.9,20870.0,41.2748,41.2914,41.2583,41.2666,20870.0
2015-06-23 11:40:00,49.9,49.91,49.86,49.86,19085.0,41.2666,41.2748,41.2335,41.2335,19085.0
2015-06-23 11:45:00,49.86,49.89,49.84,49.89,26852.0,41.2335,41.2583,41.217,41.2583,26852.0
2015-06-23 11:50:00,49.88,49.91,49.86,49.88,22347.0,41.25,41.2748,41.2335,41.25,22347.0
2015-06-23 11:55:00,49.88,49.89,49.85,49.86,11897.0,41.25,41.2583,41.2252,41.2335,11897.0
2015-06-23 12:00:00,49.87,49.87,49.81,49.81,18394.0,41.2418,41.2418,41.1921,41.1921,18394.0
2015-06-23 12:05:00,49.82,49.82,49.77,49.77,25859.0,41.2004,41.2004,41.1591,41.1591,25859.0
2015-06-23 12:10:00,49.77,49.79,49.77,49.78,11829.0,41.1591,41.1756,41.1591,41.1673,11829.0
2015-06-23 12:15:00,49.77,49.81,49.76,49.79,24164.0,41.1591,41.1921,41.1508,41.1756,24164.0
2015-06-23 12:20:00,49.79,49.79,49.72,49.72,24957.0,41.1756,41.1756,41.1177,41.1177,24957.0
2015-06-23 12:25:00,49.72,49.77,49.72,49.74,25590.0,41.1177,41.1591,41.1177,41.1343,25590.0
2015-06-23 12:30:00,49.75,49.75,49.71,49.73,39878.0,41.1425,41.1425,41.1094,41.126,39878.0
2015-06-23 12:35:00,49.72,49.75,49.72,49.72,10967.0,41.1177,41.1425,41.1177,41.1177,10967.0
2015-06-23 12:40:00,49.72,49.75,49.71,49.74,18996.0,41.1177,41.1425,41.1094,41.1343,18996.0
2015-06-23 12:45:00,49.74,49.74,49.71,49.71,10718.0,41.1343,41.1343,41.1094,41.1094,10718.0
2015-06-23 12:50:00,49.71,49.74,49.71,49.73,14084.0,41.1094,41.1343,41.1094,41.126,14084.0
2015-06-23 12:55:00,49.73,49.74,49.7,49.71,15183.0,41.126,41.1343,41.1012,41.1094,15183.0
2015-06-23 13:00:00,49.71,49.74,49.7,49.73,14932.0,41.1094,41.1343,41.1012,41.126,14932.0
2015-06-23 13:05:00,49.72,49.73,49.7,49.72,23670.0,41.1177,41.126,41.1012,41.1177,23670.0
2015-06-23 13:10:00,49.73,49.75,49.72,49.72,14447.0,41.126,41.1425,41.1177,41.1177,14447.0
2015-06-23 13:15:00,49.72,49.78,49.72,49.76,15927.0,41.1177,41.1673,41.1177,41.1508,15927.0
2015-06-23 13:20:00,49.76,49.77,49.71,49.71,17189.0,41.1508,41.1591,41.1094,41.1094,17189.0
2015-06-23 13:25:00,49.71,49.75,49.7,49.73,33267.0,41.1094,41.1425,41.1012,41.126,33267.0
2015-06-23 13:30:00,49.73,49.73,49.7,49.7,17446.0,41.126,41.126,41.1012,41.1012,17446.0
2015-06-23 13:35:00,49.7,49.71,49.69,49.69,31058.0,41.1012,41.1094,41.0929,41.0929,31058.0
2015-06-23 13:40:00,49.69,49.74,49.69,49.73,45609.0,41.0929,41.1343,41.0929,41.126,45609.0
2015-06-23 13:45:00,49.73,49.74,49.71,49.74,11162.0,41.126,41.1343,41.1094,41.1343,11162.0
2015-06-23 13:50:00,49.73,49.74,49.71,49.72,13026.0,41.126,41.1343,41.1094,41.1177,13026.0
2015-06-23 13:55:00,49.73,49.73,49.71,49.73,23924.0,41.126,41.126,41.1094,41.126,23924.0
2015-06-23 14:00:00,49.73,49.77,49.72,49.77,11301.0,41.126,41.1591,41.1177,41.1591,11301.0
2015-06-23 14:05:00,49.77,49.78,49.73,49.73,21235.0,41.1591,41.1673,41.126,41.126,21235.0
2015-06-23 14:10:00,49.73,49.75,49.72,49.73,13836.0,41.126,41.1425,41.1177,41.126,13836.0
2015-06-23 14:15:00,49.73,49.75,49.73,49.75,16890.0,41.126,41.1425,41.126,41.1425,16890.0
2015-06-23 14:20:00,49.75,49.77,49.74,49.75,16841.0,41.1425,41.1591,41.1343,41.1425,16841.0
2015-06-23 14:25:00,49.76,49.76,49.73,49.73,16364.0,41.1508,41.1508,41.126,41.126,16364.0
2015-06-23 14:30:00,49.74,49.74,49.71,49.71,27691.0,41.1343,41.1343,41.1094,41.1094,27691.0
2015-06-23 14:35:00,49.72,49.82,49.71,49.8,32873.0,41.1177,41.2004,41.1094,41.1839,32873.0
2015-06-23 14:40:00,49.8,49.83,49.8,49.81,23690.0,41.1839,41.2087,41.1839,41.1921,23690.0
2015-06-23 14:45:00,49.81,49.91,49.81,49.9,80378.0,41.1921,41.2748,41.1921,41.2666,80378.0
2015-06-23 14:50:00,49.9,49.91,49.89,49.91,24550.0,41.2666,41.2748,41.2583,41.2748,24550.0
2015-06-23 14:55:00,49.91,49.92,49.89,49.9,41572.0,41.2748,41.2831,41.2583,41.2666,41572.0
2015-06-23 15:00:00,49.89,49.89,49.86,49.86,13695.0,41.2583,41.2583,41.2335,41.2335,13695.0
2015-06-23 15:05:00,49.86,49.86,49.78,49.82,48759.0,41.2335,41.2335,41.1673,41.2004,48759.0
2015-06-23 15:10:00,49.81,49.82,49.79,49.8,19739.0,41.1921,41.2004,41.1756,41.1839,19739.0
2015-06-23 15:15:00,49.8,49.8,49.78,49.79,19279.0,41.1839,41.1839,41.1673,41.1756,19279.0
2015-06-23 15:20:00,49.79,49.85,49.78,49.84,29264.0,41.1756,41.2252,41.1673,41.217,29264.0
2015-06-23 15:25:00,49.84,49.89,49.83,49.85,58812.0,41.217,41.2583,41.2087,41.2252,58812.0
2015-06-23 15:30:00,49.85,49.87,49.84,49.84,58554.0,41.2252,41.2418,41.217,41.217,58554.0
2015-06-23 15:35:00,49.84,49.86,49.82,49.85,62204.0,41.217,41.2335,41.2004,41.2252,62204.0
2015-06-23 15:40:00,49.86,49.86,49.82,49.82,50477.0,41.2335,41.2335,41.2004,41.2004,50477.0
2015-06-23 15:45:00,49.83,49.87,49.82,49.86,82143.0,41.2087,41.2418,41.2004,41.2335,82143.0
2015-06-23 15:50:00,49.85,49.88,49.84,49.88,78293.0,41.2252,41.25,41.217,41.25,78293.0
2015-06-23 15:55:00,49.88,49.89,49.84,49.88,171867.0,41.25,41.2583,41.217,41.25,171867.0
2015-06-24 09:30:00,49.59,49.76,49.59,49.63,68400.0,41.0102,41.1508,41.0102,41.0433,68400.0
2015-06-24 09:35:00,49.64,49.72,49.61,49.61,38586.0,41.0516,41.1177,41.0268,41.0268,38586.0
2015-06-24 09:40:00,49.61,49.66,49.54,49.54,52592.0,41.0268,41.0681,40.9689,40.9689,52592.0
2015-06-24 09:45:00,49.54,49.61,49.49,49.53,90802.0,40.9689,41.0268,40.9275,40.9606,90802.0
2015-06-24 09:50:00,49.54,49.59,49.51,49.52,17379.0,40.9689,41.0102,40.9441,40.9523,17379.0
2015-06-24 09:55:00,49.52,49.58,49.52,49.56,18169.0,40.9523,41.0019,40.9523,40.9854,18169.0
2015-06-24 10:00:00,49.56,49.57,49.52,49.53,48141.0,40.9854,40.9937,40.9523,40.9606,48141.0
2015-06-24 10:05:00,49.52,49.53,49.48,49.51,16727.0,40.9523,40.9606,40.9192,40.9441,16727.0
2015-06-24 10:10:00,49.51,49.55,49.49,49.55,27847.0,40.9441,40.9771,40.9275,40.9771,27847.0
2015-06-24 10:15:00,49.55,49.56,49.49,49.52,18802.0,40.9771,40.9854,40.9275,40.9523,18802.0
2015-06-24 10:20:00,49.53,49.55,49.52,49.53,16405.0,40.9606,40.9771,40.9523,40.9606,16405.0
2015-06-24 10:25:00,49.53,49.7,49.53,49.7,31707.0,40.9606,41.1012,40.9606,41.1012,31707.0
2015-06-24 10:30:00,49.7,49.74,49.67,49.7,33317.0,41.1012,41.1343,41.0764,41.1012,33317.0
2015-06-24 10:35:00,49.7,49.71,49.66,49.68,18316.0,41.1012,41.1094,41.0681,41.0846,18316.0
2015-06-24 10:40:00,49.68,49.75,49.68,49.74,18356.0,41.0846,41.1425,41.0846,41.1343,18356.0
2015-06-24 10:45:00,49.74,49.76,49.71,49.73,22155.0,41.1343,41.1508,41.1094,41.126,22155.0
2015-06-24 10:50:00,49.73,49.73,49.7,49.71,15503.0,41.126,41.126,41.1012,41.1094,15503.0
2015-06-24 10:55:00,49.71,49.72,49.67,49.71,18438.0,41.1094,41.1177,41.0764,41.1094,18438.0
2015-06-24 11:00:00,49.7,49.71,49.65,49.71,25654.0,41.1012,41.1094,41.0598,41.1094,25654.0
2015-06-24 11:05:00,49.7,49.71,49.69,49.69,15486.0,41.1012,41.1094,41.0929,41.0929,15486.0
2015-06-24 11:10:00,49.69,49.75,49.68,49.75,38555.0,41.0929,41.1425,41.0846,41.1425,38555.0
2015-06-24 11:15:00,49.75,49.79,49.73,49.79,95214.0,41.1425,41.1756,41.126,41.1756,95214.0
2015-06-24 11:20:00,49.79,49.81,49.75,49.77,36352.0,41.1756,41.1921,41.1425,41.1591,36352.0
2015-06-24 11:25:00,49.76,49.77,49.73,49.75,26698.0,41.1508,41.1591,41.126,41.1425,26698.0
2015-06-24 11:30:00,49.75,49.78,49.72,49.73,13417.0,41.1425,41.1673,41.1177,41.126,13417.0
2015-06-24 11:35:00,49.73,49.73,49.68,49.69,25858.0,41.126,41.126,41.0846,41.0929,25858.0
2015-06-24 11:40:00,49.69,49.75,49.66,49.73,40266.0,41.0929,41.1425,41.0681,41.126,40266.0
2015-06-24 11:45:00,49.73,49.77,49.71,49.77,56270.0,41.126,41.1591,41.1094,41.1591,56270.0
2015-06-24 11:50:00,49.77,49.82,49.75,49.77,32465.0,41.1591,41.2004,41.1425,41.1591,32465.0
2015-06-24 11:55:00,49.77,49.81,49.76,49.79,43277.0,41.1591,41.1921,41.1508,41.1756,43277.0
2015-06-24 12:00:00,49.78,49.79,49.68,49.69,32275.0,41.1673,41.1756,41.0846,41.0929,32275.0
2015-06-24 12:05:00,49.68,49.7,49.65,49.65,19089.0,41.0846,41.1012,41.0598,41.0598,19089.0
2015-06-24 12:10:00,49.65,49.72,49.62,49.71,25455.0,41.0598,41.1177,41.035,41.1094,25455.0
2015-06-24 12:15:00,49.71,49.73,49.67,49.7,25355.0,41.1094,41.126,41.0764,41.1012,25355.0
2015-06-24 12:20:00,49.7,49.71,49.66,49.66,20841.0,41.1012,41.1094,41.0681,41.0681,20841.0
2015-06-24 12:25:00,49.66,49.66,49.61,49.64,32713.0,41.0681,41.0681,41.0268,41.0516,32713.0
2015-06-24 12:30:00,49.64,49.64,49.6,49.61,22954.0,41.0516,41.0516,41.0185,41.0268,22954.0
2015-06-24 12:35:00,49.62,49.73,49.61,49.73,87135.0,41.035,41.126,41.0268,41.126,87135.0
2015-06-24 12:40:00,49.73,49.76,49.69,49.7,52416.0,41.126,41.1508,41.0929,41.1012,52416.0
2015-06-24 12:45:00,49.7,49.75,49.68,49.73,87742.0,41.1012,41.1425,41.0846,41.126,87742.0
2015-06-24 12:50:00,49.73,49.77,49.72,49.76,152609.0,41.126,41.1591,41.1177,41.1508,152609.0
2015-06-24 12:55:00,49.77,49.8,49.73,49.74,39007.0,41.1591,41.1839,41.126,41.1343,39007.0
2015-06-24 13:00:00,49.73,49.73,49.68,49.7,43845.0,41.126,41.126,41.0846,41.1012,43845.0
2015-06-24 13:05:00,49.7,49.74,49.69,49.74,34375.0,41.1012,41.1343,41.0929,41.1343,34375.0
2015-06-24 13:10:00,49.74,49.79,49.73,49.78,30958.0,41.1343,41.1756,41.126,41.1673,30958.0
2015-06-24 13:15:00,49.79,49.85,49.76,49.77,77978.0,41.1756,41.2252,41.1508,41.1591,77978.0
2015-06-24 13:20:00,49.77,49.78,49.68,49.68,34845.0,41.1591,41.1673,41.0846,41.0846,34845.0
2015-06-24 13:25:00,49.68,49.69,49.65,49.67,38372.0,41.0846,41.0929,41.0598,41.0764,38372.0
2015-06-24 13:30:00,49.66,49.74,49.66,49.73,32685.0,41.0681,41.1343,41.0681,41.126,32685.0
2015-06-24 13:35:00,49.73,49.75,49.65,49.7,97460.0,41.126,41.1425,41.0598,41.1012,97460.0
2015-06-24 13:40:00,49.69,49.7,49.65,49.7,45214.0,41.0929,41.1012,41.0598,41.1012,45214.0
2015-06-24 13:45:00,49.7,49.75,49.67,49.72,26674.0,41.1012,41.1425,41.0764,41.1177,26674.0
2015-06-24 13:50:00,49.73,49.75,49.71,49.73,19942.0,41.126,41.1425,41.1094,41.126,19942.0
2015-06-24 13:55:00,49.73,49.73,49.71,49.73,15121.0,41.126,41.126,41.1094,41.126,15121.0
2015-06-24 14:00:00,49.73,49.74,49.7,49.71,17954.0,41.126,41.1343,41.1012,41.1094,17954.0
2015-06-24 14:05:00,49.71,49.72,49.67,49.68,18291.0,41.1094,41.1177,41.0764,41.0846,18291.0
2015-06-24 14:10:00,49.68,49.69,49.65,49.65,18901.0,41.0846,41.0929,41.0598,41.0598,18901.0
2015-06-24 14:15:00,49.66,49.72,49.65,49.66,56516.0,41.0681,41.1177,41.0598,41.0681,56516.0
2015-06-24 14:20:00,49.67,49.7,49.66,49.68,16316.0,41.0764,41.1012,41.0681,41.0846,16316.0
2015-06-24 14:25:00,49.68,49.7,49.67,49.7,18402.0,41.0846,41.1012,41.0764,41.1012,18402.0
2015-06-24 14:30:00,49.68,49.71,49.67,49.7,20262.0,41.0846,41.1094,41.0764,41.1012,20262.0
2015-06-24 14:35:00,49.7,49.77,49.67,49.76,28021.0,41.1012,41.1591,41.0764,41.1508,28021.0
2015-06-24 14:40:00,49.76,49.76,49.72,49.72,13388.0,41.1508,41.1508,41.1177,41.1177,13388.0
2015-06-24 14:45:00,49.72,49.74,49.71,49.72,25341.0,41.1177,41.1343,41.1094,41.1177,25341.0
2015-06-24 14:50:00,49.72,49.77,49.7,49.75,19266.0,41.1177,41.1591,41.1012,41.1425,19266.0
2015-06-24 14:55:00,49.75,49.76,49.71,49.71,18981.0,41.1425,41.1508,41.1094,41.1094,18981.0
2015-06-24 15:00:00,49.71,49.72,49.67,49.69,41916.0,41.1094,41.1177,41.0764,41.0929,41916.0
2015-06-24 15:05:00,49.68,49.69,49.63,49.66,40209.0,41.0846,41.0929,41.0433,41.0681,40209.0
2015-06-24 15:10:00,49.65,49.67,49.63,49.66,40186.0,41.0598,41.0764,41.0433,41.0681,40186.0
2015-06-24 15:15:00,49.66,49.66,49.64,49.65,27782.0,41.0681,41.0681,41.0516,41.0598,27782.0
2015-06-24 15:20:00,49.66,49.68,49.64,49.68,67538.0,41.0681,41.0846,41.0516,41.0846,67538.0
2015-06-24 15:25:00,49.67,49.74,49.67,49.69,44249.0,41.0764,41.1343,41.0764,41.0929,44249.0
2015-06-24 15:30:00,49.7,49.72,49.67,49.7,36960.0,41.1012,41.1177,41.0764,41.1012,36960.0
2015-06-24 15:35:00,49.7,49.71,49.6,49.61,76780.0,41.1012,41.1094,41.0185,41.0268,76780.0
2015-06-24 15:40:00,49.62,49.66,49.6,49.62,41363.0,41.035,41.0681,41.0185,41.035,41363.0
2015-06-24 15:45:00,49.62,49.63,49.55,49.55,79788.0,41.035,41.0433,40.9771,40.9771,79788.0
2015-06-24 15:50:00,49.55,49.57,49.53,49.55,100785.0,40.9771,40.9937,40.9606,40.9771,100785.0
2015-06-24 15:55:00,49.55,49.57,49.49,49.5,362966.0,40.9771,40.9937,40.9275,40.9358,362966.0
2015-06-25 09:30:00,49.65,49.8,49.53,49.56,88613.0,41.0598,41.1839,40.9606,40.9854,88613.0
2015-06-25 09:35:00,49.54,49.6,49.42,49.44,96037.0,40.9689,41.0185,40.8696,40.8862,96037.0
2015-06-25 09:40:00,49.44,49.45,49.33,49.4,62856.0,40.8862,40.8944,40.7952,40.8531,62856.0
2015-06-25 09:45:00,49.41,49.44,49.3,49.36,64825.0,40.8614,40.8862,40.7704,40.82,64825.0
2015-06-25 09:50:00,49.36,49.44,49.35,49.4,42996.0,40.82,40.8862,40.8117,40.8531,42996.0
2015-06-25 09:55:00,49.4,49.54,49.4,49.54,38178.0,40.8531,40.9689,40.8531,40.9689,38178.0
2015-06-25 10:00:00,49.54,49.58,49.52,49.53,49838.0,40.9689,41.0019,40.9523,40.9606,49838.0
2015-06-25 10:05:00,49.53,49.55,49.49,49.52,33084.0,40.9606,40.9771,40.9275,40.9523,33084.0
2015-06-25 10:10:00,49.52,49.78,49.52,49.75,59068.0,40.9523,41.1673,40.9523,41.1425,59068.0
2015-06-25 10:15:00,49.76,49.76,49.7,49.75,43679.0,41.1508,41.1508,41.1012,41.1425,43679.0
2015-06-25 10:20:00,49.75,49.82,49.75,49.8,28756.0,41.1425,41.2004,41.1425,41.1839,28756.0
2015-06-25 10:25:00,49.81,49.87,49.79,49.85,47455.0,41.1921,41.2418,41.1756,41.2252,47455.0
2015-06-25 10:30:00,49.85,49.86,49.71,49.71,31841.0,41.2252,41.2335,41.1094,41.1094,31841.0
2015-06-25 10:35:00,49.71,49.72,49.61,49.62,18845.0,41.1094,41.1177,41.0268,41.035,18845.0
2015-06-25 10:40:00,49.63,49.65,49.62,49.65,16806.0,41.0433,41.0598,41.035,41.0598,16806.0
2015-06-25 10:45:00,49.65,49.7,49.65,49.7,17426.0,41.0598,41.1012,41.0598,41.1012,17426.0
2015-06-25 10:50:00,49.69,49.75,49.69,49.71,16032.0,41.0929,41.1425,41.0929,41.1094,16032.0
2015-06-25 10:55:00,49.72,49.73,49.68,49.69,32555.0,41.1177,41.126,41.0846,41.0929,32555.0
2015-06-25 11:00:00,49.7,49.77,49.69,49.73,33125.0,41.1012,41.1591,41.0929,41.126,33125.0
2015-06-25 11:05:00,49.73,49.77,49.71,49.76,47689.0,41.126,41.1591,41.1094,41.1508,47689.0
2015-06-25 11:10:00,49.76,49.84,49.76,49.77,38341.0,41.1508,41.217,41.1508,41.1591,38341.0
2015-06-25 11:15:00,49.77,49.77,49.63,49.63,48767.0,41.1591,41.1591,41.0433,41.0433,48767.0
2015-06-25 11:20:00,49.64,49.64,49.57,49.58,74685.0,41.0516,41.0516,40.9937,41.0019,74685.0
2015-06-25 11:25:00,49.59,49.6,49.54,49.54,66721.0,41.0102,41.0185,40.9689,40.9689,66721.0
2015-06-25 11:30:00,49.54,49.56,49.52,49.52,46941.0,40.9689,40.9854,40.9523,40.9523,46941.0
2015-06-25 11:35:00,49.52,49.54,49.49,49.49,39427.0,40.9523,40.9689,40.9275,40.9275,39427.0
2015-06-25 11:40:00,49.49,49.55,49.49,49.55,36284.0,40.9275,40.9771,40.9275,40.9771,36284.0
2015-06-25 11:45:00,49.55,49.55,49.52,49.54,19933.0,40.9771,40.9771,40.9523,40.9689,19933.0
2015-06-25 11:50:00,49.55,49.56,49.5,49.51,28168.0,40.9771,40.9854,40.9358,40.9441,28168.0
2015-06-25 11:55:00,49.51,49.6,49.51,49.59,70087.0,40.9441,41.0185,40.9441,41.0102,70087.0
2015-06-25 12:00:00,49.59,49.62,49.54,49.54,72294.0,41.0102,41.035,40.9689,40.9689,72294.0
2015-06-25 12:05:00,49.55,49.55,49.48,49.48,22706.0,40.9771,40.9771,40.9192,40.9192,22706.0
2015-06-25 12:10:00,49.48,49.49,49.45,49.45,29363.0,40.9192,40.9275,40.8944,40.8944,29363.0
2015-06-25 12:15:00,49.45,49.49,49.44,49.47,42907.0,40.8944,40.9275,40.8862,40.911,42907.0
2015-06-25 12:20:00,49.46,49.47,49.38,49.38,38209.0,40.9027,40.911,40.8365,40.8365,38209.0
2015-06-25 12:25:00,49.39,49.41,49.36,49.37,38491.0,40.8448,40.8614,40.82,40.8283,38491.0
2015-06-25 12:30:00,49.37,49.38,49.35,49.38,43813.0,40.8283,40.8365,40.8117,40.8365,43813.0
2015-06-25 12:35:00,49.37,49.38,49.36,49.37,15469.0,40.8283,40.8365,40.82,40.8283,15469.0
2015-06-25 12:40:00,49.38,49.38,49.35,49.36,45759.0,40.8365,40.8365,40.8117,40.82,45759.0
2015-06-25 12:45:00,49.37,49.4,49.36,49.39,36133.0,40.8283,40.8531,40.82,40.8448,36133.0
2015-06-25 12:50:00,49.39,49.43,49.38,49.42,26797.0,40.8448,40.8779,40.8365,40.8696,26797.0
2015-06-25 12:55:00,49.42,49.48,49.42,49.48,17350.0,40.8696,40.9192,40.8696,40.9192,17350.0
2015-06-25 13:00:00,49.48,49.48,49.43,49.44,21327.0,40.9192,40.9192,40.8779,40.8862,21327.0
2015-06-25 13:05:00,49.44,49.46,49.44,49.45,24145.0,40.8862,40.9027,40.8862,40.8944,24145.0
2015-06-25 13:10:00,49.45,49.49,49.44,49.48,21207.0,40.8944,40.9275,40.8862,40.9192,21207.0
2015-06-25 13:15:00,49.49,49.5,49.48,49.49,10723.0,40.9275,40.9358,40.9192,40.9275,10723.0
2015-06-25 13:20:00,49.49,49.49,49.48,49.48,27838.0,40.9275,40.9275,40.9192,40.9192,27838.0
2015-06-25 13:25:00,49.48,49.52,49.48,49.51,28863.0,40.9192,40.9523,40.9192,40.9441,28863.0
2015-06-25 13:30:00,49.51,49.51,49.45,49.45,47752.0,40.9441,40.9441,40.8944,40.8944,47752.0
2015-06-25 13:35:00,49.45,49.48,49.45,49.47,16807.0,40.8944,40.9192,40.8944,40.911,16807.0
2015-06-25 13:40:00,49.48,49.52,49.46,49.49,26713.0,40.9192,40.9523,40.9027,40.9275,26713.0
2015-06-25 13:45:00,49.5,49.53,49.49,49.53,15768.0,40.9358,40.9606,40.9275,40.9606,15768.0
2015-06-25 13:50:00,49.53,49.53,49.52,49.53,9905.0,40.9606,40.9606,40.9523,40.9606,9905.0
2015-06-25 13:55:00,49.53,49.53,49.48,49.5,30666.0,40.9606,40.9606,40.9192,40.9358,30666.0
2015-06-25 14:00:00,49.49,49.5,49.46,49.49,38734.0,40.9275,40.9358,40.9027,40.9275,38734.0
2015-06-25 14:05:00,49.49,49.5,49.44,49.46,29351.0,40.9275,40.9358,40.8862,40.9027,29351.0
2015-06-25 14:10:00,49.45,49.45,49.36,49.38,21469.0,40.8944,40.8944,40.82,40.8365,21469.0
2015-06-25 14:15:00,49.38,49.43,49.38,49.43,18049.0,40.8365,40.8779,40.8365,40.8779,18049.0
2015-06-25 14:20:00,49.43,49.43,49.37,49.38,17939.0,40.8779,40.8779,40.8283,40.8365,17939.0
2015-06-25 14:25:00,49.38,49.38,49.28,49.3,41969.0,40.8365,40.8365,40.7538,40.7704,41969.0
2015-06-25 14:30:00,49.3,49.34,49.28,49.32,19875.0,40.7704,40.8035,40.7538,40.7869,19875.0
2015-06-25 14:35:00,49.32,49.37,49.32,49.36,12295.0,40.7869,40.8283,40.7869,40.82,12295.0
2015-06-25 14:40:00,49.36,49.4,49.35,49.39,25632.0,40.82,40.8531,40.8117,40.8448,25632.0
2015-06-25 14:45:00,49.4,49.41,49.36,49.38,23521.0,40.8531,40.8614,40.82,40.8365,23521.0
2015-06-25 14:50:00,49.38,49.39,49.34,49.34,22845.0,40.8365,40.8448,40.8035,40.8035,22845.0
2015-06-25 14:55:00,49.34,49.37,49.31,49.37,22244.0,40.8035,40.8283,40.7787,40.8283,22244.0
2015-06-25 15:00:00,49.36,49.41,49.34,49.41,35739.0,40.82,40.8614,40.8035,40.8614,35739.0
2015-06-25 15:05:00,49.41,49.44,49.4,49.44,19760.0,40.8614,40.8862,40.8531,40.8862,19760.0
2015-06-25 15:10:00,49.45,49.45,49.4,49.41,25649.0,40.8944,40.8944,40.8531,40.8614,25649.0
2015-06-25 15:15:00,49.42,49.42,49.39,49.4,28752.0,40.8696,40.8696,40.8448,40.8531,28752.0
2015-06-25 15:20:00,49.4,49.45,49.39,49.43,15371.0,40.8531,40.8944,40.8448,40.8779,15371.0
2015-06-25 15:25:00,49.43,49.43,49.38,49.38,33004.0,40.8779,40.8779,40.8365,40.8365,33004.0
2015-06-25 15:30:00,49.38,49.4,49.35,49.36,43052.0,40.8365,40.8531,40.8117,40.82,43052.0
2015-06-25 15:35:00,49.36,49.37,49.33,49.35,54880.0,40.82,40.8283,40.7952,40.8117,54880.0
2015-06-25 15:40:00,49.35,49.35,49.31,49.34,38043.0,40.8117,40.8117,40.7787,40.8035,38043.0
2015-06-25 15:45:00,49.34,49.36,49.32,49.34,63232.0,40.8035,40.82,40.7869,40.8035,63232.0
2015-06-25 15:50:00,49.33,49.36,49.33,49.33,64288.0,40.7952,40.82,40.7952,40.7952,64288.0
2015-06-25 15:55:00,49.33,49.38,49.32,49.34,306990.0,40.7952,40.8365,40.7869,40.8035,306990.0
2015-06-26 09:30:00,49.46,49.57,49.27,49.55,67055.0,40.9027,40.9937,40.7456,40.9771,67055.0
2015-06-26 09:35:00,49.55,49.56,49.42,49.49,18108.0,40.9771,40.9854,40.8696,40.9275,18108.0
2015-06-26 09:40:00,49.49,49.62,49.4,49.59,41518.0,40.9275,41.035,40.8531,41.0102,41518.0
2015-06-26 09:45:00,49.59,49.62,49.54,49.56,19543.0,41.0102,41.035,40.9689,40.9854,19543.0
2015-06-26 09:50:00,49.56,49.56,49.51,49.55,21416.0,40.9854,40.9854,40.9441,40.9771,21416.0
2015-06-26 09:55:00,49.54,49.68,49.54,49.64,37288.0,40.9689,41.0846,40.9689,41.0516,37288.0
2015-06-26 10:00:00,49.64,49.73,49.63,49.66,37791.0,41.0516,41.126,41.0433,41.0681,37791.0
2015-06-26 10:05:00,49.66,49.66,49.57,49.62,10468.0,41.0681,41.0681,40.9937,41.035,10468.0
2015-06-26 10:10:00,49.61,49.62,49.55,49.59,19100.0,41.0268,41.035,40.9771,41.0102,19100.0
2015-06-26 10:15:00,49.58,49.74,49.58,49.69,77339.0,41.0019,41.1343,41.0019,41.0929,77339.0
2015-06-26 10:20:00,49.69,49.7,49.62,49.63,42612.0,41.0929,41.1012,41.035,41.0433,42612.0
2015-06-26 10:25:00,49.63,49.72,49.63,49.72,39942.0,41.0433,41.1177,41.0433,41.1177,39942.0
2015-06-26 10:30:00,49.72,49.73,49.66,49.66,28505.0,41.1177,41.126,41.0681,41.0681,28505.0
2015-06-26 10:35:00,49.66,49.73,49.66,49.71,34060.0,41.0681,41.126,41.0681,41.1094,34060.0
2015-06-26 10:40:00,49.72,49.74,49.68,49.68,19608.0,41.1177,41.1343,41.0846,41.0846,19608.0
2015-06-26 10:45:00,49.67,49.68,49.61,49.61,17639.0,41.0764,41.0846,41.0268,41.0268,17639.0
2015-06-26 10:50:00,49.62,49.65,49.61,49.63,11268.0,41.035,41.0598,41.0268,41.0433,11268.0
2015-06-26 10:55:00,49.62,49.63,49.56,49.56,25819.0,41.035,41.0433,40.9854,40.9854,25819.0
2015-06-26 11:00:00,49.55,49.59,49.54,49.59,17393.0,40.9771,41.0102,40.9689,41.0102,17393.0
2015-06-26 11:05:00,49.58,49.65,49.57,49.65,22254.0,41.0019,41.0598,40.9937,41.0598,22254.0
2015-06-26 11:10:00,49.65,49.71,49.64,49.7,22279.0,41.0598,41.1094,41.0516,41.1012,22279.0
2015-06-26 11:15:00,49.7,49.73,49.69,49.7,31344.0,41.1012,41.126,41.0929,41.1012,31344.0
2015-06-26 11:20:00,49.7,49.72,49.69,49.71,37050.0,41.1012,41.1177,41.0929,41.1094,37050.0
2015-06-26 11:25:00,49.71,49.73,49.69,49.7,24955.0,41.1094,41.126,41.0929,41.1012,24955.0
2015-06-26 11:30:00,49.7,49.74,49.69,49.7,35979.0,41.1012,41.1343,41.0929,41.1012,35979.0
2015-06-26 11:35:00,49.71,49.71,49.69,49.7,35027.0,41.1094,41.1094,41.0929,41.1012,35027.0
2015-06-26 11:40:00,49.7,49.71,49.68,49.7,59562.0,41.1012,41.1094,41.0846,41.1012,59562.0
2015-06-26 11:45:00,49.7,49.7,49.61,49.61,33384.0,41.1012,41.1012,41.0268,41.0268,33384.0
2015-06-26 11:50:00,49.62,49.66,49.59,49.59,28770.0,41.035,41.0681,41.0102,41.0102,28770.0
2015-06-26 11:55:00,49.6,49.66,49.6,49.65,53437.0,41.0185,41.0681,41.0185,41.0598,53437.0
2015-06-26 12:00:00,49.65,49.68,49.64,49.67,26726.0,41.0598,41.0846,41.0516,41.0764,26726.0
2015-06-26 12:05:00,49.67,49.67,49.63,49.66,17497.0,41.0764,41.0764,41.0433,41.0681,17497.0
2015-06-26 12:10:00,49.66,49.66,49.62,49.62,16757.0,41.0681,41.0681,41.035,41.035,16757.0
2015-06-26 12:15:00,49.62,49.65,49.62,49.65,25566.0,41.035,41.0598,41.035,41.0598,25566.0
2015-06-26 12:20:00,49.65,49.65,49.61,49.63,29601.0,41.0598,41.0598,41.0268,41.0433,29601.0
2015-06-26 12:25:00,49.63,49.66,49.62,49.64,26849.0,41.0433,41.0681,41.035,41.0516,26849.0
2015-06-26 12:30:00,49.64,49.64,49.59,49.61,43144.0,41.0516,41.0516,41.0102,41.0268,43144.0
2015-06-26 12:35:00,49.61,49.61,49.56,49.56,29841.0,41.0268,41.0268,40.9854,40.9854,29841.0
2015-06-26 12:40:00,49.56,49.57,49.52,49.54,10300.0,40.9854,40.9937,40.9523,40.9689,10300.0
2015-06-26 12:45:00,49.53,49.55,49.5,49.55,127756.0,40.9606,40.9771,40.9358,40.9771,127756.0
2015-06-26 12:50:00,49.55,49.56,49.54,49.55,58001.0,40.9771,40.9854,40.9689,40.9771,58001.0
2015-06-26 12:55:00,49.55,49.55,49.49,49.5,32094.0,40.9771,40.9771,40.9275,40.9358,32094.0
2015-06-26 13:00:00,49.5,49.55,49.5,49.52,31607.0,40.9358,40.9771,40.9358,40.9523,31607.0
2015-06-26 13:05:00,49.52,49.54,49.47,49.52,64336.0,40.9523,40.9689,40.911,40.9523,64336.0
2015-06-26 13:10:00,49.51,49.55,49.5,49.52,226736.0,40.9441,40.9771,40.9358,40.9523,226736.0
2015-06-26 13:15:00,49.52,49.56,49.52,49.55,38563.0,40.9523,40.9854,40.9523,40.9771,38563.0
2015-06-26 13:20:00,49.55,49.57,49.54,49.55,48486.0,40.9771,40.9937,40.9689,40.9771,48486.0
2015-06-26 13:25:00,49.55,49.62,49.55,49.61,26059.0,40.9771,41.035,40.9771,41.0268,26059.0
2015-06-26 13:30:00,49.61,49.62,49.58,49.58,13220.0,41.0268,41.035,41.0019,41.0019,13220.0
2015-06-26 13:35:00,49.59,49.6,49.58,49.59,19872.0,41.0102,41.0185,41.0019,41.0102,19872.0
2015-06-26 13:40:00,49.59,49.69,49.59,49.68,35563.0,41.0102,41.0929,41.0102,41.0846,35563.0
2015-06-26 13:45:00,49.68,49.69,49.63,49.63,13959.0,41.0846,41.0929,41.0433,41.0433,13959.0
2015-06-26 13:50:00,49.64,49.65,49.61,49.63,126101.0,41.0516,41.0598,41.0268,41.0433,126101.0
2015-06-26 13:55:00,49.64,49.66,49.63,49.64,14685.0,41.0516,41.0681,41.0433,41.0516,14685.0
2015-06-26 14:00:00,49.64,49.67,49.63,49.67,24066.0,41.0516,41.0764,41.0433,41.0764,24066.0
2015-06-26 14:05:00,49.66,49.67,49.63,49.65,17243.0,41.0681,41.0764,41.0433,41.0598,17243.0
2015-06-26 14:10:00,49.65,49.66,49.61,49.63,19797.0,41.0598,41.0681,41.0268,41.0433,19797.0
2015-06-26 14:15:00,49.63,49.66,49.63,49.63,24990.0,41.0433,41.0681,41.0433,41.0433,24990.0
2015-06-26 14:20:00,49.62,49.63,49.6,49.61,27204.0,41.035,41.0433,41.0185,41.0268,27204.0
2015-06-26 14:25:00,49.61,49.65,49.6,49.65,24745.0,41.0268,41.0598,41.0185,41.0598,24745.0
2015-06-26 14:30:00,49.64,49.69,49.64,49.68,15838.0,41.0516,41.0929,41.0516,41.0846,15838.0
2015-06-26 14:35:00,49.69,49.72,49.67,49.72,58411.0,41.0929,41.1177,41.0764,41.1177,58411.0
2015-06-26 14:40:00,49.72,49.73,49.7,49.73,114555.0,41.1177,41.126,41.1012,41.126,114555.0
2015-06-26 14:45:00,49.73,49.74,49.68,49.7,66652.0,41.126,41.1343,41.0846,41.1012,66652.0
2015-06-26 14:50:00,49.71,49.72,49.68,49.7,29655.0,41.1094,41.1177,41.0846,41.1012,29655.0
2015-06-26 14:55:00,49.7,49.71,49.68,49.7,28528.0,41.1012,41.1094,41.0846,41.1012,28528.0
2015-06-26 15:00:00,49.7,49.8,49.69,49.8,142808.0,41.1012,41.1839,41.0929,41.1839,142808.0
2015-06-26 15:05:00,49.8,49.86,49.79,49.85,90071.0,41.1839,41.2335,41.1756,41.2252,90071.0
2015-06-26 15:10:00,49.85,49.88,49.79,49.8,77975.0,41.2252,41.25,41.1756,41.1839,77975.0
2015-06-26 15:15:00,49.8,49.86,49.8,49.85,67720.0,41.1839,41.2335,41.1839,41.2252,67720.0
2015-06-26 15:20:00,49.85,49.88,49.8,49.83,85808.0,41.2252,41.25,41.1839,41.2087,85808.0
2015-06-26 15:25:00,49.84,49.9,49.82,49.9,57787.0,41.217,41.2666,41.2004,41.2666,57787.0
2015-06-26 15:30:00,49.9,49.94,49.89,49.91,119062.0,41.2666,41.2997,41.2583,41.2748,119062.0
2015-06-26 15:35:00,49.92,49.96,49.88,49.92,318145.0,41.2831,41.3162,41.25,41.2831,318145.0
2015-06-26 15:40:00,49.91,49.93,49.87,49.9,78806.0,41.2748,41.2914,41.2418,41.2666,78806.0
2015-06-26 15:45:00,49.9,49.9,49.88,49.88,208255.0,41.2666,41.2666,41.25,41.25,208255.0
2015-06-26 15:50:00,49.88,49.95,49.88,49.93,288941.0,41.25,41.3079,41.25,41.2914,288941.0
2015-06-26 15:55:00,49.92,49.98,49.88,49.96,489776.0,41.2831,41.3327,41.25,41.3162,489776.0
2015-06-29 09:30:00,49.54,49.61,49.27,49.55,256416.0,40.9689,41.0268,40.7456,40.9771,256416.0
2015-06-29 09:35:00,49.53,49.65,49.5,49.61,60025.0,40.9606,41.0598,40.9358,41.0268,60025.0
2015-06-29 09:40:00,49.62,49.75,49.62,49.74,59226.0,41.035,41.1425,41.035,41.1343,59226.0
2015-06-29 09:45:00,49.74,49.81,49.72,49.78,48643.0,41.1343,41.1921,41.1177,41.1673,48643.0
2015-06-29 09:50:00,49.78,49.85,49.74,49.75,52257.0,41.1673,41.2252,41.1343,41.1425,52257.0
2015-06-29 09:55:00,49.75,49.77,49.68,49.69,83178.0,41.1425,41.1591,41.0846,41.0929,83178.0
2015-06-29 10:00:00,49.68,49.74,49.67,49.73,27695.0,41.0846,41.1343,41.0764,41.126,27695.0
2015-06-29 10:05:00,49.72,49.81,49.69,49.72,44185.0,41.1177,41.1921,41.0929,41.1177,44185.0
2015-06-29 10:10:00,49.72,49.73,49.69,49.72,35927.0,41.1177,41.126,41.0929,41.1177,35927.0
2015-06-29 10:15:00,49.71,49.8,49.69,49.7,76476.0,41.1094,41.1839,41.0929,41.1012,76476.0
2015-06-29 10:20:00,49.71,49.73,49.63,49.73,61275.0,41.1094,41.126,41.0433,41.126,61275.0
2015-06-29 10:25:00,49.73,49.73,49.65,49.67,29590.0,41.126,41.126,41.0598,41.0764,29590.0
2015-06-29 10:30:00,49.66,49.7,49.64,49.7,47376.0,41.0681,41.1012,41.0516,41.1012,47376.0
2015-06-29 10:35:00,49.7,49.74,49.69,49.72,72810.0,41.1012,41.1343,41.0929,41.1177,72810.0
2015-06-29 10:40:00,49.71,49.74,49.7,49.73,35306.0,41.1094,41.1343,41.1012,41.126,35306.0
2015-06-29 10:45:00,49.72,49.83,49.71,49.76,48687.0,41.1177,41.2087,41.1094,41.1508,48687.0
2015-06-29 10:50:00,49.77,49.77,49.7,49.72,19967.0,41.1591,41.1591,41.1012,41.1177,19967.0
2015-06-29 10:55:00,49.72,49.72,49.64,49.66,54091.0,41.1177,41.1177,41.0516,41.0681,54091.0
2015-06-29 11:00:00,49.65,49.67,49.64,49.65,65802.0,41.0598,41.0764,41.0516,41.0598,65802.0
2015-06-29 11:05:00,49.65,49.68,49.63,49.64,52018.0,41.0598,41.0846,41.0433,41.0516,52018.0
2015-06-29 11:10:00,49.63,49.66,49.61,49.64,46310.0,41.0433,41.0681,41.0268,41.0516,46310.0
2015-06-29 11:15:00,49.65,49.7,49.64,49.65,52636.0,41.0598,41.1012,41.0516,41.0598,52636.0
2015-06-29 11:20:00,49.65,49.71,49.64,49.68,55843.0,41.0598,41.1094,41.0516,41.0846,55843.0
2015-06-29 11:25:00,49.68,49.69,49.64,49.68,55248.0,41.0846,41.0929,41.0516,41.0846,55248.0
2015-06-29 11:30:00,49.69,49.7,49.64,49.66,64159.0,41.0929,41.1012,41.0516,41.0681,64159.0
2015-06-29 11:35:00,49.66,49.68,49.58,49.59,34726.0,41.0681,41.0846,41.0019,41.0102,34726.0
2015-06-29 11:40:00,49.58,49.59,49.52,49.52,39174.0,41.0019,41.0102,40.9523,40.9523,39174.0
2015-06-29 11:45:00,49.52,49.52,49.47,49.49,68938.0,40.9523,40.9523,40.911,40.9275,68938.0
2015-06-29 11:50:00,49.5,49.57,49.49,49.56,31895.0,40.9358,40.9937,40.9275,40.9854,31895.0
2015-06-29 11:55:00,49.56,49.6,49.55,49.58,39465.0,40.9854,41.0185,40.9771,41.0019,39465.0
2015-06-29 12:00:00,49.58,49.59,49.53,49.55,18666.0,41.0019,41.0102,40.9606,40.9771,18666.0
2015-06-29 12:05:00,49.55,49.6,49.55,49.6,22104.0,40.9771,41.0185,40.9771,41.0185,22104.0
2015-06-29 12:10:00,49.59,49.6,49.52,49.52,23718.0,41.0102,41.0185,40.9523,40.9523,23718.0
2015-06-29 12:15:00,49.52,49.54,49.46,49.47,26771.0,40.9523,40.9689,40.9027,40.911,26771.0
2015-06-29 12:20:00,49.47,49.52,49.45,49.5,126366.0,40.911,40.9523,40.8944,40.9358,126366.0
2015-06-29 12:25:00,49.49,49.5,49.46,49.47,118652.0,40.9275,40.9358,40.9027,40.911,118652.0
2015-06-29 12:30:00,49.46,49.51,49.45,49.47,36202.0,40.9027,40.9441,40.8944,40.911,36202.0
2015-06-29 12:35:00,49.48,49.49,49.45,49.47,17844.0,40.9192,40.9275,40.8944,40.911,17844.0
2015-06-29 12:40:00,49.48,49.5,49.47,49.49,44099.0,40.9192,40.9358,40.911,40.9275,44099.0
2015-06-29 12:45:00,49.49,49.5,49.48,49.48,24521.0,40.9275,40.9358,40.9192,40.9192,24521.0
2015-06-29 12:50:00,49.48,49.5,49.44,49.48,46694.0,40.9192,40.9358,40.8862,40.9192,46694.0
2015-06-29 12:55:00,49.48,49.5,49.47,49.5,33680.0,40.9192,40.9358,40.911,40.9358,33680.0
2015-06-29 13:00:00,49.49,49.49,49.46,49.47,23779.0,40.9275,40.9275,40.9027,40.911,23779.0
2015-06-29 13:05:00,49.48,49.48,49.44,49.46,28112.0,40.9192,40.9192,40.8862,40.9027,28112.0
2015-06-29 13:10:00,49.45,49.49,49.44,49.46,39554.0,40.8944,40.9275,40.8862,40.9027,39554.0
2015-06-29 13:15:00,49.46,49.49,49.45,49.48,16224.0,40.9027,40.9275,40.8944,40.9192,16224.0
2015-06-29 13:20:00,49.49,49.53,49.48,49.5,26232.0,40.9275,40.9606,40.9192,40.9358,26232.0
2015-06-29 13:25:00,49.5,49.51,49.49,49.51,17893.0,40.9358,40.9441,40.9275,40.9441,17893.0
2015-06-29 13:30:00,49.5,49.52,49.48,49.5,22122.0,40.9358,40.9523,40.9192,40.9358,22122.0
2015-06-29 13:35:00,49.51,49.52,49.48,49.52,21431.0,40.9441,40.9523,40.9192,40.9523,21431.0
2015-06-29 13:40:00,49.5,49.5,49.45,49.46,26695.0,40.9358,40.9358,40.8944,40.9027,26695.0
2015-06-29 13:45:00,49.46,49.52,49.46,49.5,33999.0,40.9027,40.9523,40.9027,40.9358,33999.0
2015-06-29 13:50:00,49.5,49.51,49.47,49.5,47498.0,40.9358,40.9441,40.911,40.9358,47498.0
2015-06-29 13:55:00,49.5,49.52,49.46,49.49,45678.0,40.9358,40.9523,40.9027,40.9275,45678.0
2015-06-29 14:00:00,49.49,49.5,49.48,49.48,36706.0,40.9275,40.9358,40.9192,40.9192,36706.0
2015-06-29 14:05:00,49.48,49.5,49.46,49.47,24935.0,40.9192,40.9358,40.9027,40.911,24935.0
2015-06-29 14:10:00,49.48,49.48,49.38,49.42,59456.0,40.9192,40.9192,40.8365,40.8696,59456.0
2015-06-29 14:15:00,49.41,49.43,49.37,49.39,33248.0,40.8614,40.8779,40.8283,40.8448,33248.0
2015-06-29 14:20:00,49.39,49.4,49.34,49.36,60810.0,40.8448,40.8531,40.8035,40.82,60810.0
2015-06-29 14:25:00,49.36,49.37,49.34,49.35,44613.0,40.82,40.8283,40.8035,40.8117,44613.0
2015-06-29 14:30:00,49.34,49.37,49.31,49.32,86952.0,40.8035,40.8283,40.7787,40.7869,86952.0
2015-06-29 14:35:00,49.31,49.39,49.3,49.38,48984.0,40.7787,40.8448,40.7704,40.8365,48984.0
2015-06-29 14:40:00,49.38,49.39,49.34,49.39,24529.0,40.8365,40.8448,40.8035,40.8448,24529.0
2015-06-29 14:45:00,49.38,49.44,49.38,49.38,36353.0,40.8365,40.8862,40.8365,40.8365,36353.0
2015-06-29 14:50:00,49.38,49.41,49.34,49.38,44627.0,40.8365,40.8614,40.8035,40.8365,44627.0
2015-06-29 14:55:00,49.36,49.37,49.31,49.33,83128.0,40.82,40.8283,40.7787,40.7952,83128.0
2015-06-29 15:00:00,49.33,49.35,49.24,49.25,42262.0,40.7952,40.8117,40.7208,40.729,42262.0
2015-06-29 15:05:00,49.24,49.29,49.23,49.23,34959.0,40.7208,40.7621,40.7125,40.7125,34959.0
2015-06-29 15:10:00,49.23,49.3,49.22,49.25,65862.0,40.7125,40.7704,40.7042,40.729,65862.0
2015-06-29 15:15:00,49.25,49.3,49.24,49.27,103874.0,40.729,40.7704,40.7208,40.7456,103874.0
2015-06-29 15:20:00,49.28,49.34,49.26,49.32,51369.0,40.7538,40.8035,40.7373,40.7869,51369.0
2015-06-29 15:25:00,49.31,49.31,49.24,49.25,74370.0,40.7787,40.7787,40.7208,40.729,74370.0
2015-06-29 15:30:00,49.24,49.32,49.22,49.28,241876.0,40.7208,40.7869,40.7042,40.7538,241876.0
2015-06-29 15:35:00,49.27,49.28,49.18,49.19,138499.0,40.7456,40.7538,40.6711,40.6794,138499.0
2015-06-29 15:40:00,49.18,49.2,49.1,49.11,160287.0,40.6711,40.6877,40.605,40.6133,160287.0
2015-06-29 15:45:00,49.11,49.11,49.02,49.09,144395.0,40.6133,40.6133,40.5388,40.5967,144395.0
2015-06-29 15:50:00,49.09,49.15,49.06,49.08,104013.0,40.5967,40.6463,40.5719,40.5884,104013.0
2015-06-29 15:55:00,49.08,49.1,48.96,49.0,324038.0,40.5884,40.605,40.4892,40.5223,324038.0
2015-06-30 09:30:00,49.51,49.55,49.32,49.44,109832.0,40.9441,40.9771,40.7869,40.8862,109832.0
2015-06-30 09:35:00,49.41,49.54,49.4,49.42,32408.0,40.8614,40.9689,40.8531,40.8696,32408.0
2015-06-30 09:40:00,49.42,49.47,49.39,49.44,34553.0,40.8696,40.911,40.8448,40.8862,34553.0
2015-06-30 09:45:00,49.45,49.49,49.29,49.39,41968.0,40.8944,40.9275,40.7621,40.8448,41968.0
2015-06-30 09:50:00,49.39,49.46,49.29,49.29,45700.0,40.8448,40.9027,40.7621,40.7621,45700.0
2015-06-30 09:55:00,49.29,49.33,49.23,49.27,25174.0,40.7621,40.7952,40.7125,40.7456,25174.0
2015-06-30 10:00:00,49.25,49.35,49.25,49.3,69447.0,40.729,40.8117,40.729,40.7704,69447.0
2015-06-30 10:05:00,49.3,49.33,49.28,49.31,46669.0,40.7704,40.7952,40.7538,40.7787,46669.0
2015-06-30 10:10:00,49.31,49.37,49.22,49.23,36588.0,40.7787,40.8283,40.7042,40.7125,36588.0
2015-06-30 10:15:00,49.23,49.25,49.16,49.16,20725.0,40.7125,40.729,40.6546,40.6546,20725.0
2015-06-30 10:20:00,49.16,49.2,49.1,49.18,26329.0,40.6546,40.6877,40.605,40.6711,26329.0
2015-06-30 10:25:00,49.18,49.23,49.17,49.2,76032.0,40.6711,40.7125,40.6629,40.6877,76032.0
2015-06-30 10:30:00,49.2,49.2,49.1,49.11,28858.0,40.6877,40.6877,40.605,40.6133,28858.0
2015-06-30 10:35:00,49.1,49.12,49.05,49.1,28267.0,40.605,40.6215,40.5636,40.605,28267.0
2015-06-30 10:40:00,49.11,49.11,49.07,49.1,19269.0,40.6133,40.6133,40.5802,40.605,19269.0
2015-06-30 10:45:00,49.1,49.15,49.02,49.04,34544.0,40.605,40.6463,40.5388,40.5554,34544.0
2015-06-30 10:50:00,49.04,49.13,49.0,49.13,35679.0,40.5554,40.6298,40.5223,40.6298,35679.0
2015-06-30 10:55:00,49.12,49.21,49.11,49.17,35377.0,40.6215,40.696,40.6133,40.6629,35377.0
2015-06-30 11:00:00,49.18,49.2,49.14,49.18,25928.0,40.6711,40.6877,40.6381,40.6711,25928.0
2015-06-30 11:05:00,49.18,49.21,49.14,49.16,33262.0,40.6711,40.696,40.6381,40.6546,33262.0
2015-06-30 11:10:00,49.17,49.19,49.1,49.16,41638.0,40.6629,40.6794,40.605,40.6546,41638.0
2015-06-30 11:15:00,49.16,49.24,49.15,49.21,28061.0,40.6546,40.7208,40.6463,40.696,28061.0
2015-06-30 11:20:00,49.21,49.21,49.17,49.18,37456.0,40.696,40.696,40.6629,40.6711,37456.0
2015-06-30 11:25:00,49.19,49.2,49.07,49.07,34624.0,40.6794,40.6877,40.5802,40.5802,34624.0
2015-06-30 11:30:00,49.07,49.11,49.01,49.02,61523.0,40.5802,40.6133,40.5306,40.5388,61523.0
2015-06-30 11:35:00,49.02,49.11,49.02,49.11,31405.0,40.5388,40.6133,40.5388,40.6133,31405.0
2015-06-30 11:40:00,49.11,49.14,49.06,49.09,20276.0,40.6133,40.6381,40.5719,40.5967,20276.0
2015-06-30 11:45:00,49.09,49.18,49.09,49.18,35641.0,40.5967,40.6711,40.5967,40.6711,35641.0
2015-06-30 11:50:00,49.18,49.18,49.11,49.17,41421.0,40.6711,40.6711,40.6133,40.6629,41421.0
2015-06-30 11:55:00,49.17,49.19,49.11,49.12,61082.0,40.6629,40.6794,40.6133,40.6215,61082.0
2015-06-30 12:00:00,49.12,49.16,49.11,49.12,22516.0,40.6215,40.6546,40.6133,40.6215,22516.0
2015-06-30 12:05:00,49.12,49.15,49.08,49.15,26131.0,40.6215,40.6463,40.5884,40.6463,26131.0
2015-06-30 12:10:00,49.16,49.17,49.12,49.14,34150.0,40.6546,40.6629,40.6215,40.6381,34150.0
2015-06-30 12:15:00,49.15,49.15,49.1,49.13,14023.0,40.6463,40.6463,40.605,40.6298,14023.0
2015-06-30 12:20:00,49.14,49.14,49.0,49.05,32971.0,40.6381,40.6381,40.5223,40.5636,32971.0
2015-06-30 12:25:00,49.05,49.08,48.98,49.0,32227.0,40.5636,40.5884,40.5057,40.5223,32227.0
2015-06-30 12:30:00,49.0,49.04,48.95,48.98,41134.0,40.5223,40.5554,40.4809,40.5057,41134.0
2015-06-30 12:35:00,48.99,49.01,48.95,48.98,18748.0,40.514,40.5306,40.4809,40.5057,18748.0
2015-06-30 12:40:00,48.98,49.01,48.97,48.98,18415.0,40.5057,40.5306,40.4975,40.5057,18415.0
2015-06-30 12:45:00,48.98,48.98,48.91,48.95,26063.0,40.5057,40.5057,40.4479,40.4809,26063.0
2015-06-30 12:50:00,48.96,48.99,48.93,48.95,14331.0,40.4892,40.514,40.4644,40.4809,14331.0
2015-06-30 12:55:00,48.96,49.01,48.95,49.0,17394.0,40.4892,40.5306,40.4809,40.5223,17394.0
2015-06-30 13:00:00,49.01,49.06,48.99,49.01,30450.0,40.5306,40.5719,40.514,40.5306,30450.0
2015-06-30 13:05:00,49.01,49.01,48.94,48.96,37180.0,40.5306,40.5306,40.4727,40.4892,37180.0
2015-06-30 13:10:00,48.97,48.99,48.95,48.96,27315.0,40.4975,40.514,40.4809,40.4892,27315.0
2015-06-30 13:15:00,48.95,48.97,48.93,48.94,15314.0,40.4809,40.4975,40.4644,40.4727,15314.0
2015-06-30 13:20:00,48.95,48.96,48.93,48.95,13255.0,40.4809,40.4892,40.4644,40.4809,13255.0
2015-06-30 13:25:00,48.96,49.05,48.95,49.05,22764.0,40.4892,40.5636,40.4809,40.5636,22764.0
2015-06-30 13:30:00,49.05,49.11,49.03,49.1,22753.0,40.5636,40.6133,40.5471,40.605,22753.0
2015-06-30 13:35:00,49.1,49.16,49.09,49.15,17219.0,40.605,40.6546,40.5967,40.6463,17219.0
2015-06-30 13:40:00,49.14,49.17,49.12,49.15,44952.0,40.6381,40.6629,40.6215,40.6463,44952.0
2015-06-30 13:45:00,49.15,49.2,49.15,49.2,19381.0,40.6463,40.6877,40.6463,40.6877,19381.0
2015-06-30 13:50:00,49.2,49.26,49.19,49.2,68722.0,40.6877,40.7373,40.6794,40.6877,68722.0
2015-06-30 13:55:00,49.2,49.21,49.15,49.16,20764.0,40.6877,40.696,40.6463,40.6546,20764.0
2015-06-30 14:00:00,49.16,49.2,49.16,49.2,26563.0,40.6546,40.6877,40.6546,40.6877,26563.0
2015-06-30 14:05:00,49.2,49.37,49.19,49.32,49266.0,40.6877,40.8283,40.6794,40.7869,49266.0
2015-06-30 14:10:00,49.32,49.39,49.31,49.37,30863.0,40.7869,40.8448,40.7787,40.8283,30863.0
2015-06-30 14:15:00,49.37,49.39,49.32,49.34,49063.0,40.8283,40.8448,40.7869,40.8035,49063.0
2015-06-30 14:20:00,49.34,49.34,49.24,49.26,22534.0,40.8035,40.8035,40.7208,40.7373,22534.0
2015-06-30 14:25:00,49.26,49.28,49.22,49.24,29055.0,40.7373,40.7538,40.7042,40.7208,29055.0
2015-06-30 14:30:00,49.25,49.26,49.23,49.26,26418.0,40.729,40.7373,40.7125,40.7373,26418.0
2015-06-30 14:35:00,49.26,49.33,49.25,49.3,36613.0,40.7373,40.7952,40.729,40.7704,36613.0
2015-06-30 14:40:00,49.3,49.3,49.22,49.23,35902.0,40.7704,40.7704,40.7042,40.7125,35902.0
2015-06-30 14:45:00,49.24,49.24,49.19,49.22,41878.0,40.7208,40.7208,40.6794,40.7042,41878.0
2015-06-30 14:50:00,49.21,49.23,49.16,49.17,106287.0,40.696,40.7125,40.6546,40.6629,106287.0
2015-06-30 14:55:00,49.17,49.21,49.11,49.13,38726.0,40.6629,40.696,40.6133,40.6298,38726.0
2015-06-30 15:00:00,49.14,49.19,49.1,49.16,58241.0,40.6381,40.6794,40.605,40.6546,58241.0
2015-06-30 15:05:00,49.17,49.17,49.1,49.12,35187.0,40.6629,40.6629,40.605,40.6215,35187.0
2015-06-30 15:10:00,49.11,49.13,49.08,49.1,64125.0,40.6133,40.6298,40.5884,40.605,64125.0
2015-06-30 15:15:00,49.11,49.14,49.04,49.07,71855.0,40.6133,40.6381,40.5554,40.5802,71855.0
2015-06-30 15:20:00,49.07,49.08,49.01,49.01,62577.0,40.5802,40.5884,40.5306,40.5306,62577.0
2015-06-30 15:25:00,49.01,49.06,49.0,49.05,76917.0,40.5306,40.5719,40.5223,40.5636,76917.0
2015-06-30 15:30:00,49.06,49.14,49.05,49.11,73759.0,40.5719,40.6381,40.5636,40.6133,73759.0
2015-06-30 15:35:00,49.11,49.13,49.09,49.1,43190.0,40.6133,40.6298,40.5967,40.605,43190.0
2015-06-30 15:40:00,49.1,49.11,49.02,49.06,85108.0,40.605,40.6133,40.5388,40.5719,85108.0
2015-06-30 15:45:00,49.06,49.21,49.05,49.2,117349.0,40.5719,40.696,40.5636,40.6877,117349.0
2015-06-30 15:50:00,49.19,49.25,49.17,49.24,120425.0,40.6794,40.729,40.6629,40.7208,120425.0
2015-06-30 15:55:00,49.23,49.24,49.08,49.08,288296.0,40.7125,40.7208,40.5884,40.5884,288296.0
2015-07-01 09:30:00,49.4,49.63,49.3,49.37,106772.0,40.8531,41.0433,40.7704,40.8283,106772.0
2015-07-01 09:35:00,49.36,49.51,49.36,49.49,63611.0,40.82,40.9441,40.82,40.9275,63611.0
2015-07-01 09:40:00,49.49,49.55,49.47,49.51,34129.0,40.9275,40.9771,40.911,40.9441,34129.0
2015-07-01 09:45:00,49.5,49.51,49.43,49.5,48312.0,40.9358,40.9441,40.8779,40.9358,48312.0
2015-07-01 09:50:00,49.5,49.54,49.47,49.48,28874.0,40.9358,40.9689,40.911,40.9192,28874.0
2015-07-01 09:55:00,49.49,49.51,49.46,49.47,21223.0,40.9275,40.9441,40.9027,40.911,21223.0
2015-07-01 10:00:00,49.47,49.55,49.46,49.53,25026.0,40.911,40.9771,40.9027,40.9606,25026.0
2015-07-01 10:05:00,49.53,49.53,49.45,49.52,32471.0,40.9606,40.9606,40.8944,40.9523,32471.0
2015-07-01 10:10:00,49.53,49.53,49.43,49.52,53718.0,40.9606,40.9606,40.8779,40.9523,53718.0
2015-07-01 10:15:00,49.54,49.54,49.4,49.4,55452.0,40.9689,40.9689,40.8531,40.8531,55452.0
2015-07-01 10:20:00,49.4,49.44,49.39,49.42,22967.0,40.8531,40.8862,40.8448,40.8696,22967.0
2015-07-01 10:25:00,49.42,49.45,49.37,49.39,34793.0,40.8696,40.8944,40.8283,40.8448,34793.0
2015-07-01 10:30:00,49.39,49.4,49.24,49.33,55656.0,40.8448,40.8531,40.7208,40.7952,55656.0
2015-07-01 10:35:00,49.34,49.41,49.33,49.34,32666.0,40.8035,40.8614,40.7952,40.8035,32666.0
2015-07-01 10:40:00,49.34,49.4,49.31,49.37,19136.0,40.8035,40.8531,40.7787,40.8283,19136.0
2015-07-01 10:45:00,49.36,49.36,49.27,49.29,21299.0,40.82,40.82,40.7456,40.7621,21299.0
2015-07-01 10:50:00,49.29,49.33,49.23,49.31,25882.0,40.7621,40.7952,40.7125,40.7787,25882.0
2015-07-01 10:55:00,49.31,49.38,49.31,49.34,19451.0,40.7787,40.8365,40.7787,40.8035,19451.0
2015-07-01 11:00:00,49.35,49.37,49.31,49.33,25437.0,40.8117,40.8283,40.7787,40.7952,25437.0
2015-07-01 11:05:00,49.33,49.36,49.31,49.35,19968.0,40.7952,40.82,40.7787,40.8117,19968.0
2015-07-01 11:10:00,49.35,49.38,49.35,49.36,14912.0,40.8117,40.8365,40.8117,40.82,14912.0
2015-07-01 11:15:00,49.35,49.4,49.34,49.34,20413.0,40.8117,40.8531,40.8035,40.8035,20413.0
2015-07-01 11:20:00,49.35,49.38,49.34,49.37,15149.0,40.8117,40.8365,40.8035,40.8283,15149.0
2015-07-01 11:25:00,49.36,49.38,49.32,49.33,37012.0,40.82,40.8365,40.7869,40.7952,37012.0
2015-07-01 11:30:00,49.33,49.35,49.31,49.33,29681.0,40.7952,40.8117,40.7787,40.7952,29681.0
2015-07-01 11:35:00,49.33,49.33,49.26,49.28,27384.0,40.7952,40.7952,40.7373,40.7538,27384.0
2015-07-01 11:40:00,49.27,49.28,49.23,49.23,57778.0,40.7456,40.7538,40.7125,40.7125,57778.0
2015-07-01 11:45:00,49.24,49.33,49.22,49.33,38860.0,40.7208,40.7952,40.7042,40.7952,38860.0
2015-07-01 11:50:00,49.33,49.34,49.27,49.28,40187.0,40.7952,40.8035,40.7456,40.7538,40187.0
2015-07-01 11:55:00,49.29,49.29,49.23,49.23,41292.0,40.7621,40.7621,40.7125,40.7125,41292.0
2015-07-01 12:00:00,49.22,49.28,49.2,49.25,31288.0,40.7042,40.7538,40.6877,40.729,31288.0
2015-07-01 12:05:00,49.26,49.3,49.25,49.26,24853.0,40.7373,40.7704,40.729,40.7373,24853.0
2015-07-01 12:10:00,49.25,49.27,49.24,49.26,16234.0,40.729,40.7456,40.7208,40.7373,16234.0
2015-07-01 12:15:00,49.27,49.29,49.23,49.25,21087.0,40.7456,40.7621,40.7125,40.729,21087.0
2015-07-01 12:20:00,49.26,49.26,49.19,49.2,31897.0,40.7373,40.7373,40.6794,40.6877,31897.0
2015-07-01 12:25:00,49.2,49.23,49.19,49.23,20470.0,40.6877,40.7125,40.6794,40.7125,20470.0
2015-07-01 12:30:00,49.23,49.24,49.2,49.23,20711.0,40.7125,40.7208,40.6877,40.7125,20711.0
2015-07-01 12:35:00,49.24,49.24,49.21,49.23,14218.0,40.7208,40.7208,40.696,40.7125,14218.0
2015-07-01 12:40:00,49.24,49.25,49.13,49.14,32192.0,40.7208,40.729,40.6298,40.6381,32192.0
2015-07-01 12:45:00,49.15,49.2,49.15,49.15,13224.0,40.6463,40.6877,40.6463,40.6463,13224.0
2015-07-01 12:50:00,49.16,49.16,49.14,49.14,21286.0,40.6546,40.6546,40.6381,40.6381,21286.0
2015-07-01 12:55:00,49.15,49.15,49.08,49.1,41364.0,40.6463,40.6463,40.5884,40.605,41364.0
2015-07-01 13:00:00,49.1,49.13,49.09,49.13,30653.0,40.605,40.6298,40.5967,40.6298,30653.0
2015-07-01 13:05:00,49.13,49.16,49.13,49.14,18572.0,40.6298,40.6546,40.6298,40.6381,18572.0
2015-07-01 13:10:00,49.14,49.18,49.13,49.17,17950.0,40.6381,40.6711,40.6298,40.6629,17950.0
2015-07-01 13:15:00,49.17,49.22,49.16,49.21,19343.0,40.6629,40.7042,40.6546,40.696,19343.0
2015-07-01 13:20:00,49.21,49.27,49.2,49.26,21232.0,40.696,40.7456,40.6877,40.7373,21232.0
2015-07-01 13:25:00,49.26,49.27,49.22,49.23,14463.0,40.7373,40.7456,40.7042,40.7125,14463.0
2015-07-01 13:30:00,49.23,49.28,49.23,49.27,11213.0,40.7125,40.7538,40.7125,40.7456,11213.0
2015-07-01 13:35:00,49.27,49.32,49.25,49.3,37412.0,40.7456,40.7869,40.729,40.7704,37412.0
2015-07-01 13:40:00,49.3,49.34,49.29,49.34,30753.0,40.7704,40.8035,40.7621,40.8035,30753.0
2015-07-01 13:45:00,49.34,49.37,49.33,49.37,11475.0,40.8035,40.8283,40.7952,40.8283,11475.0
2015-07-01 13:50:00,49.36,49.37,49.31,49.33,16373.0,40.82,40.8283,40.7787,40.7952,16373.0
2015-07-01 13:55:00,49.33,49.35,49.28,49.29,27227.0,40.7952,40.8117,40.7538,40.7621,27227.0
2015-07-01 14:00:00,49.3,49.31,49.21,49.24,70076.0,40.7704,40.7787,40.696,40.7208,70076.0
2015-07-01 14:05:00,49.24,49.27,49.23,49.27,11314.0,40.7208,40.7456,40.7125,40.7456,11314.0
2015-07-01 14:10:00,49.27,49.31,49.26,49.31,9128.0,40.7456,40.7787,40.7373,40.7787,9128.0
2015-07-01 14:15:00,49.3,49.31,49.26,49.3,20323.0,40.7704,40.7787,40.7373,40.7704,20323.0
2015-07-01 14:20:00,49.3,49.32,49.26,49.27,16694.0,40.7704,40.7869,40.7373,40.7456,16694.0
2015-07-01 14:25:00,49.27,49.31,49.26,49.3,20970.0,40.7456,40.7787,40.7373,40.7704,20970.0
2015-07-01 14:30:00,49.3,49.3,49.25,49.27,23090.0,40.7704,40.7704,40.729,40.7456,23090.0
2015-07-01 14:35:00,49.27,49.27,49.22,49.24,49220.0,40.7456,40.7456,40.7042,40.7208,49220.0
2015-07-01 14:40:00,49.23,49.27,49.23,49.26,20638.0,40.7125,40.7456,40.7125,40.7373,20638.0
2015-07-01 14:45:00,49.27,49.31,49.25,49.29,30184.0,40.7456,40.7787,40.729,40.7621,30184.0
2015-07-01 14:50:00,49.3,49.32,49.27,49.32,24916.0,40.7704,40.7869,40.7456,40.7869,24916.0
2015-07-01 14:55:00,49.32,49.37,49.3,49.36,51483.0,40.7869,40.8283,40.7704,40.82,51483.0
2015-07-01 15:00:00,49.36,49.38,49.35,49.38,52068.0,40.82,40.8365,40.8117,40.8365,52068.0
2015-07-01 15:05:00,49.38,49.43,49.38,49.41,74349.0,40.8365,40.8779,40.8365,40.8614,74349.0
2015-07-01 15:10:00,49.41,49.46,49.4,49.46,47946.0,40.8614,40.9027,40.8531,40.9027,47946.0
2015-07-01 15:15:00,49.46,49.47,49.44,49.46,31886.0,40.9027,40.911,40.8862,40.9027,31886.0
2015-07-01 15:20:00,49.46,49.48,49.43,49.48,49652.0,40.9027,40.9192,40.8779,40.9192,49652.0
2015-07-01 15:25:00,49.49,49.49,49.45,49.49,37144.0,40.9275,40.9275,40.8944,40.9275,37144.0
2015-07-01 15:30:00,49.5,49.5,49.45,49.46,44143.0,40.9358,40.9358,40.8944,40.9027,44143.0
2015-07-01 15:35:00,49.47,49.47,49.43,49.45,36404.0,40.911,40.911,40.8779,40.8944,36404.0
2015-07-01 15:40:00,49.45,49.49,49.42,49.48,69230.0,40.8944,40.9275,40.8696,40.9192,69230.0
2015-07-01 15:45:00,49.48,49.52,49.47,49.51,53871.0,40.9192,40.9523,40.911,40.9441,53871.0
2015-07-01 15:50:00,49.51,49.52,49.46,49.49,96939.0,40.9441,40.9523,40.9027,40.9275,96939.0
2015-07-01 15:55:00,49.48,49.55,49.47,49.53,211640.0,40.9192,40.9771,40.911,40.9606,211640.0
2015-07-02 09:30:00,49.8,49.82,49.47,49.47,110494.0,41.1839,41.2004,40.911,40.911,110494.0
2015-07-02 09:35:00,49.47,49.65,49.45,49.52,57178.0,40.911,41.0598,40.8944,40.9523,57178.0
2015-07-02 09:40:00,49.51,49.56,49.41,49.48,58035.0,40.9441,40.9854,40.8614,40.9192,58035.0
2015-07-02 09:45:00,49.46,49.58,49.44,49.5,27804.0,40.9027,41.0019,40.8862,40.9358,27804.0
2015-07-02 09:50:00,49.49,49.51,49.46,49.5,80713.0,40.9275,40.9441,40.9027,40.9358,80713.0
2015-07-02 09:55:00,49.46,49.51,49.45,49.5,43649.0,40.9027,40.9441,40.8944,40.9358,43649.0
2015-07-02 10:00:00,49.5,49.52,49.45,49.48,44958.0,40.9358,40.9523,40.8944,40.9192,44958.0
2015-07-02 10:05:00,49.47,49.47,49.37,49.37,26550.0,40.911,40.911,40.8283,40.8283,26550.0
2015-07-02 10:10:00,49.37,49.37,49.32,49.35,25015.0,40.8283,40.8283,40.7869,40.8117,25015.0
2015-07-02 10:15:00,49.35,49.4,49.33,49.37,22287.0,40.8117,40.8531,40.7952,40.8283,22287.0
2015-07-02 10:20:00,49.37,49.38,49.32,49.32,17266.0,40.8283,40.8365,40.7869,40.7869,17266.0
2015-07-02 10:25:00,49.33,49.41,49.32,49.4,19139.0,40.7952,40.8614,40.7869,40.8531,19139.0
2015-07-02 10:30:00,49.39,49.43,49.37,49.43,11690.0,40.8448,40.8779,40.8283,40.8779,11690.0
2015-07-02 10:35:00,49.43,49.43,49.34,49.36,23236.0,40.8779,40.8779,40.8035,40.82,23236.0
2015-07-02 10:40:00,49.37,49.41,49.37,49.38,23519.0,40.8283,40.8614,40.8283,40.8365,23519.0
2015-07-02 10:45:00,49.39,49.4,49.36,49.37,9924.0,40.8448,40.8531,40.82,40.8283,9924.0
2015-07-02 10:50:00,49.37,49.42,49.33,49.41,34528.0,40.8283,40.8696,40.7952,40.8614,34528.0
2015-07-02 10:55:00,49.4,49.41,49.36,49.37,18203.0,40.8531,40.8614,40.82,40.8283,18203.0
2015-07-02 11:00:00,49.37,49.37,49.28,49.31,24038.0,40.8283,40.8283,40.7538,40.7787,24038.0
2015-07-02 11:05:00,49.3,49.32,49.25,49.26,26677.0,40.7704,40.7869,40.729,40.7373,26677.0
2015-07-02 11:10:00,49.25,49.29,49.23,49.27,19030.0,40.729,40.7621,40.7125,40.7456,19030.0
2015-07-02 11:15:00,49.27,49.3,49.27,49.3,14758.0,40.7456,40.7704,40.7456,40.7704,14758.0
2015-07-02 11:20:00,49.3,49.32,49.28,49.31,9984.0,40.7704,40.7869,40.7538,40.7787,9984.0
2015-07-02 11:25:00,49.31,49.32,49.28,49.29,21244.0,40.7787,40.7869,40.7538,40.7621,21244.0
2015-07-02 11:30:00,49.29,49.32,49.28,49.31,20572.0,40.7621,40.7869,40.7538,40.7787,20572.0
2015-07-02 11:35:00,49.32,49.33,49.3,49.33,21390.0,40.7869,40.7952,40.7704,40.7952,21390.0
2015-07-02 11:40:00,49.32,49.34,49.31,49.32,32899.0,40.7869,40.8035,40.7787,40.7869,32899.0
2015-07-02 11:45:00,49.32,49.32,49.31,49.32,5677.0,40.7869,40.7869,40.7787,40.7869,5677.0
2015-07-02 11:50:00,49.32,49.32,49.3,49.3,11608.0,40.7869,40.7869,40.7704,40.7704,11608.0
2015-07-02 11:55:00,49.31,49.31,49.25,49.3,30280.0,40.7787,40.7787,40.729,40.7704,30280.0
2015-07-02 12:00:00,49.3,49.33,49.3,49.32,20033.0,40.7704,40.7952,40.7704,40.7869,20033.0
2015-07-02 12:05:00,49.32,49.34,49.31,49.31,19352.0,40.7869,40.8035,40.7787,40.7787,19352.0
2015-07-02 12:10:00,49.31,49.32,49.3,49.31,9644.0,40.7787,40.7869,40.7704,40.7787,9644.0
2015-07-02 12:15:00,49.32,49.32,49.25,49.26,14559.0,40.7869,40.7869,40.729,40.7373,14559.0
2015-07-02 12:20:00,49.25,49.28,49.21,49.21,24614.0,40.729,40.7538,40.696,40.696,24614.0
2015-07-02 12:25:00,49.22,49.25,49.21,49.22,32663.0,40.7042,40.729,40.696,40.7042,32663.0
2015-07-02 12:30:00,49.22,49.25,49.22,49.23,11161.0,40.7042,40.729,40.7042,40.7125,11161.0
2015-07-02 12:35:00,49.23,49.23,49.17,49.18,17108.0,40.7125,40.7125,40.6629,40.6711,17108.0
2015-07-02 12:40:00,49.18,49.19,49.16,49.18,8417.0,40.6711,40.6794,40.6546,40.6711,8417.0
2015-07-02 12:45:00,49.17,49.23,49.16,49.23,13963.0,40.6629,40.7125,40.6546,40.7125,13963.0
2015-07-02 12:50:00,49.23,49.23,49.2,49.22,16022.0,40.7125,40.7125,40.6877,40.7042,16022.0
2015-07-02 12:55:00,49.23,49.27,49.22,49.26,16037.0,40.7125,40.7456,40.7042,40.7373,16037.0
2015-07-02 13:00:00,49.26,49.27,49.24,49.25,30220.0,40.7373,40.7456,40.7208,40.729,30220.0
2015-07-02 13:05:00,49.26,49.29,49.26,49.28,15119.0,40.7373,40.7621,40.7373,40.7538,15119.0
2015-07-02 13:10:00,49.29,49.29,49.22,49.24,28503.0,40.7621,40.7621,40.7042,40.7208,28503.0
2015-07-02 13:15:00,49.23,49.25,49.22,49.22,15349.0,40.7125,40.729,40.7042,40.7042,15349.0
2015-07-02 13:20:00,49.21,49.26,49.2,49.25,16697.0,40.696,40.7373,40.6877,40.729,16697.0
2015-07-02 13:25:00,49.26,49.31,49.24,49.31,23387.0,40.7373,40.7787,40.7208,40.7787,23387.0
2015-07-02 13:30:00,49.31,49.34,49.31,49.33,25523.0,40.7787,40.8035,40.7787,40.7952,25523.0
2015-07-02 13:35:00,49.33,49.34,49.29,49.3,14588.0,40.7952,40.8035,40.7621,40.7704,14588.0
2015-07-02 13:40:00,49.31,49.32,49.29,49.32,5541.0,40.7787,40.7869,40.7621,40.7869,5541.0
2015-07-02 13:45:00,49.32,49.34,49.32,49.32,6242.0,40.7869,40.8035,40.7869,40.7869,6242.0
2015-07-02 13:50:00,49.32,49.33,49.28,49.28,13072.0,40.7869,40.7952,40.7538,40.7538,13072.0
2015-07-02 13:55:00,49.29,49.29,49.22,49.23,19913.0,40.7621,40.7621,40.7042,40.7125,19913.0
2015-07-02 14:00:00,49.23,49.24,49.22,49.23,10473.0,40.7125,40.7208,40.7042,40.7125,10473.0
2015-07-02 14:05:00,49.23,49.27,49.21,49.25,17488.0,40.7125,40.7456,40.696,40.729,17488.0
2015-07-02 14:10:00,49.25,49.26,49.23,49.23,8051.0,40.729,40.7373,40.7125,40.7125,8051.0
2015-07-02 14:15:00,49.23,49.25,49.22,49.23,9793.0,40.7125,40.729,40.7042,40.7125,9793.0
2015-07-02 14:20:00,49.23,49.28,49.22,49.28,12683.0,40.7125,40.7538,40.7042,40.7538,12683.0
2015-07-02 14:25:00,49.29,49.3,49.26,49.26,9596.0,40.7621,40.7704,40.7373,40.7373,9596.0
2015-07-02 14:30:00,49.27,49.28,49.25,49.27,10148.0,40.7456,40.7538,40.729,40.7456,10148.0
2015-07-02 14:35:00,49.27,49.32,49.27,49.3,10771.0,40.7456,40.7869,40.7456,40.7704,10771.0
2015-07-02 14:40:00,49.3,49.31,49.24,49.24,17945.0,40.7704,40.7787,40.7208,40.7208,17945.0
2015-07-02 14:45:00,49.25,49.3,49.24,49.3,8202.0,40.729,40.7704,40.7208,40.7704,8202.0
2015-07-02 14:50:00,49.3,49.31,49.24,49.24,17079.0,40.7704,40.7787,40.7208,40.7208,17079.0
2015-07-02 14:55:00,49.25,49.34,49.25,49.33,26281.0,40.729,40.8035,40.729,40.7952,26281.0
2015-07-02 15:00:00,49.33,49.35,49.31,49.35,26929.0,40.7952,40.8117,40.7787,40.8117,26929.0
2015-07-02 15:05:00,49.34,49.36,49.33,49.34,35147.0,40.8035,40.82,40.7952,40.8035,35147.0
2015-07-02 15:10:00,49.34,49.37,49.34,49.36,23349.0,40.8035,40.8283,40.8035,40.82,23349.0
2015-07-02 15:15:00,49.35,49.36,49.3,49.33,25082.0,40.8117,40.82,40.7704,40.7952,25082.0
2015-07-02 15:20:00,49.33,49.41,49.32,49.41,45678.0,40.7952,40.8614,40.7869,40.8614,45678.0
2015-07-02 15:25:00,49.41,49.42,49.39,49.41,17358.0,40.8614,40.8696,40.8448,40.8614,17358.0
2015-07-02 15:30:00,49.41,49.42,49.34,49.4,64706.0,40.8614,40.8696,40.8035,40.8531,64706.0
2015-07-02 15:35:00,49.4,49.4,49.37,49.39,41451.0,40.8531,40.8531,40.8283,40.8448,41451.0
2015-07-02 15:40:00,49.4,49.45,49.39,49.45,65370.0,40.8531,40.8944,40.8448,40.8944,65370.0
2015-07-02 15:45:00,49.46,49.47,49.44,49.46,54157.0,40.9027,40.911,40.8862,40.9027,54157.0
2015-07-02 15:50:00,49.45,49.48,49.41,49.41,75278.0,40.8944,40.9192,40.8614,40.8614,75278.0
2015-07-02 15:55:00,49.42,49.49,49.39,49.39,172171.0,40.8696,40.9275,40.8448,40.8448,172171.0
2015-07-06 09:30:00,49.02,49.21,48.92,49.07,105363.0,40.5388,40.696,40.4561,40.5802,105363.0
2015-07-06 09:35:00,49.07,49.39,49.04,49.25,299690.0,40.5802,40.8448,40.5554,40.729,299690.0
2015-07-06 09:40:00,49.26,49.55,49.25,49.55,59854.0,40.7373,40.9771,40.729,40.9771,59854.0
2015-07-06 09:45:00,49.5,49.55,49.39,49.55,44654.0,40.9358,40.9771,40.8448,40.9771,44654.0
2015-07-06 09:50:00,49.54,49.66,49.54,49.64,82219.0,40.9689,41.0681,40.9689,41.0516,82219.0
2015-07-06 09:55:00,49.64,49.76,49.63,49.74,81473.0,41.0516,41.1508,41.0433,41.1343,81473.0
2015-07-06 10:00:00,49.74,49.83,49.74,49.82,171122.0,41.1343,41.2087,41.1343,41.2004,171122.0
2015-07-06 10:05:00,49.83,49.85,49.75,49.85,91910.0,41.2087,41.2252,41.1425,41.2252,91910.0
2015-07-06 10:10:00,49.84,50.0,49.83,49.98,135787.0,41.217,41.3493,41.2087,41.3327,135787.0
2015-07-06 10:15:00,49.97,50.03,49.96,50.01,164161.0,41.3245,41.3741,41.3162,41.3575,164161.0
2015-07-06 10:20:00,50.0,50.0,49.92,49.92,45677.0,41.3493,41.3493,41.2831,41.2831,45677.0
2015-07-06 10:25:00,49.92,50.08,49.91,50.04,60476.0,41.2831,41.4154,41.2748,41.3824,60476.0
2015-07-06 10:30:00,50.04,50.07,49.99,50.0,114293.0,41.3824,41.4072,41.341,41.3493,114293.0
2015-07-06 10:35:00,50.0,50.03,49.99,50.0,49219.0,41.3493,41.3741,41.341,41.3493,49219.0
2015-07-06 10:40:00,50.0,50.07,49.94,50.05,95717.0,41.3493,41.4072,41.2997,41.3906,95717.0
2015-07-06 10:45:00,50.05,50.12,50.05,50.06,41824.0,41.3906,41.4485,41.3906,41.3989,41824.0
2015-07-06 10:50:00,50.05,50.07,50.04,50.06,49311.0,41.3906,41.4072,41.3824,41.3989,49311.0
2015-07-06 10:55:00,50.05,50.06,50.0,50.03,101480.0,41.3906,41.3989,41.3493,41.3741,101480.0
2015-07-06 11:00:00,50.03,50.1,50.01,50.09,70285.0,41.3741,41.432,41.3575,41.4237,70285.0
2015-07-06 11:05:00,50.09,50.1,50.06,50.07,40200.0,41.4237,41.432,41.3989,41.4072,40200.0
2015-07-06 11:10:00,50.07,50.07,49.92,49.92,61837.0,41.4072,41.4072,41.2831,41.2831,61837.0
2015-07-06 11:15:00,49.92,49.93,49.86,49.87,33374.0,41.2831,41.2914,41.2335,41.2418,33374.0
2015-07-06 11:20:00,49.86,49.93,49.86,49.92,33415.0,41.2335,41.2914,41.2335,41.2831,33415.0
2015-07-06 11:25:00,49.91,49.92,49.82,49.84,53276.0,41.2748,41.2831,41.2004,41.217,53276.0
2015-07-06 11:30:00,49.84,49.86,49.8,49.84,83495.0,41.217,41.2335,41.1839,41.217,83495.0
2015-07-06 11:35:00,49.83,49.84,49.82,49.83,81103.0,41.2087,41.217,41.2004,41.2087,81103.0
2015-07-06 11:40:00,49.84,49.84,49.76,49.77,48042.0,41.217,41.217,41.1508,41.1591,48042.0
2015-07-06 11:45:00,49.77,49.81,49.77,49.78,29746.0,41.1591,41.1921,41.1591,41.1673,29746.0
2015-07-06 11:50:00,49.78,49.8,49.76,49.78,39106.0,41.1673,41.1839,41.1508,41.1673,39106.0
2015-07-06 11:55:00,49.77,49.8,49.77,49.79,24451.0,41.1591,41.1839,41.1591,41.1756,24451.0
2015-07-06 12:00:00,49.79,49.8,49.76,49.77,44634.0,41.1756,41.1839,41.1508,41.1591,44634.0
2015-07-06 12:05:00,49.78,49.8,49.74,49.75,30041.0,41.1673,41.1839,41.1343,41.1425,30041.0
2015-07-06 12:10:00,49.75,49.78,49.74,49.78,16459.0,41.1425,41.1673,41.1343,41.1673,16459.0
2015-07-06 12:15:00,49.77,49.87,49.76,49.83,44485.0,41.1591,41.2418,41.1508,41.2087,44485.0
2015-07-06 12:20:00,49.81,49.82,49.78,49.8,27772.0,41.1921,41.2004,41.1673,41.1839,27772.0
2015-07-06 12:25:00,49.8,49.81,49.78,49.79,18227.0,41.1839,41.1921,41.1673,41.1756,18227.0
2015-07-06 12:30:00,49.79,49.79,49.74,49.75,39568.0,41.1756,41.1756,41.1343,41.1425,39568.0
2015-07-06 12:35:00,49.75,49.79,49.75,49.77,35147.0,41.1425,41.1756,41.1425,41.1591,35147.0
2015-07-06 12:40:00,49.77,49.81,49.77,49.77,33354.0,41.1591,41.1921,41.1591,41.1591,33354.0
2015-07-06 12:45:00,49.77,49.79,49.76,49.77,29094.0,41.1591,41.1756,41.1508,41.1591,29094.0
2015-07-06 12:50:00,49.77,49.8,49.76,49.77,39785.0,41.1591,41.1839,41.1508,41.1591,39785.0
2015-07-06 12:55:00,49.78,49.8,49.76,49.78,16185.0,41.1673,41.1839,41.1508,41.1673,16185.0
2015-07-06 13:00:00,49.78,49.78,49.76,49.77,12058.0,41.1673,41.1673,41.1508,41.1591,12058.0
2015-07-06 13:05:00,49.77,49.8,49.77,49.78,26954.0,41.1591,41.1839,41.1591,41.1673,26954.0
2015-07-06 13:10:00,49.77,49.79,49.77,49.79,24517.0,41.1591,41.1756,41.1591,41.1756,24517.0
2015-07-06 13:15:00,49.78,49.8,49.65,49.65,44003.0,41.1673,41.1839,41.0598,41.0598,44003.0
2015-07-06 13:20:00,49.66,49.7,49.65,49.66,59014.0,41.0681,41.1012,41.0598,41.0681,59014.0
2015-07-06 13:25:00,49.66,49.68,49.65,49.68,43964.0,41.0681,41.0846,41.0598,41.0846,43964.0
2015-07-06 13:30:00,49.68,49.69,49.65,49.68,91917.0,41.0846,41.0929,41.0598,41.0846,91917.0
2015-07-06 13:35:00,49.68,49.68,49.65,49.66,25849.0,41.0846,41.0846,41.0598,41.0681,25849.0
2015-07-06 13:40:00,49.66,49.66,49.56,49.59,51268.0,41.0681,41.0681,40.9854,41.0102,51268.0
2015-07-06 13:45:00,49.59,49.59,49.5,49.53,24363.0,41.0102,41.0102,40.9358,40.9606,24363.0
2015-07-06 13:50:00,49.54,49.55,49.51,49.52,18313.0,40.9689,40.9771,40.9441,40.9523,18313.0
2015-07-06 13:55:00,49.52,49.53,49.46,49.47,32199.0,40.9523,40.9606,40.9027,40.911,32199.0
2015-07-06 14:00:00,49.46,49.46,49.38,49.41,71873.0,40.9027,40.9027,40.8365,40.8614,71873.0
2015-07-06 14:05:00,49.41,49.47,49.4,49.47,19698.0,40.8614,40.911,40.8531,40.911,19698.0
2015-07-06 14:10:00,49.47,49.48,49.45,49.48,26775.0,40.911,40.9192,40.8944,40.9192,26775.0
2015-07-06 14:15:00,49.47,49.48,49.41,49.42,29491.0,40.911,40.9192,40.8614,40.8696,29491.0
2015-07-06 14:20:00,49.43,49.49,49.42,49.45,28764.0,40.8779,40.9275,40.8696,40.8944,28764.0
2015-07-06 14:25:00,49.45,49.45,49.37,49.4,65978.0,40.8944,40.8944,40.8283,40.8531,65978.0
2015-07-06 14:30:00,49.4,49.42,49.37,49.4,27185.0,40.8531,40.8696,40.8283,40.8531,27185.0
2015-07-06 14:35:00,49.41,49.43,49.4,49.41,19926.0,40.8614,40.8779,40.8531,40.8614,19926.0
2015-07-06 14:40:00,49.41,49.42,49.33,49.33,35737.0,40.8614,40.8696,40.7952,40.7952,35737.0
2015-07-06 14:45:00,49.34,49.45,49.34,49.42,44225.0,40.8035,40.8944,40.8035,40.8696,44225.0
2015-07-06 14:50:00,49.42,49.45,49.38,49.41,31793.0,40.8696,40.8944,40.8365,40.8614,31793.0
2015-07-06 14:55:00,49.41,49.46,49.4,49.44,29124.0,40.8614,40.9027,40.8531,40.8862,29124.0
2015-07-06 15:00:00,49.44,49.44,49.4,49.41,39860.0,40.8862,40.8862,40.8531,40.8614,39860.0
2015-07-06 15:05:00,49.41,49.48,49.41,49.48,45442.0,40.8614,40.9192,40.8614,40.9192,45442.0
2015-07-06 15:10:00,49.48,49.51,49.47,49.51,62407.0,40.9192,40.9441,40.911,40.9441,62407.0
2015-07-06 15:15:00,49.5,49.51,49.44,49.47,97500.0,40.9358,40.9441,40.8862,40.911,97500.0
2015-07-06 15:20:00,49.47,49.52,49.47,49.5,64099.0,40.911,40.9523,40.911,40.9358,64099.0
2015-07-06 15:25:00,49.5,49.56,49.49,49.55,119597.0,40.9358,40.9854,40.9275,40.9771,119597.0
2015-07-06 15:30:00,49.55,49.66,49.54,49.63,207733.0,40.9771,41.0681,40.9689,41.0433,207733.0
2015-07-06 15:35:00,49.62,49.64,49.59,49.61,66084.0,41.035,41.0516,41.0102,41.0268,66084.0
2015-07-06 15:40:00,49.61,49.62,49.56,49.61,60478.0,41.0268,41.035,40.9854,41.0268,60478.0
2015-07-06 15:45:00,49.61,49.66,49.61,49.65,172491.0,41.0268,41.0681,41.0268,41.0598,172491.0
2015-07-06 15:50:00,49.65,49.71,49.64,49.7,254805.0,41.0598,41.1094,41.0516,41.1012,254805.0
2015-07-06 15:55:00,49.7,49.74,49.69,49.74,499755.0,41.1012,41.1343,41.0929,41.1343,499755.0
2015-07-07 09:30:00,49.96,49.98,49.75,49.87,140927.0,41.3162,41.3327,41.1425,41.2418,140927.0
2015-07-07 09:35:00,49.85,49.86,49.76,49.81,66374.0,41.2252,41.2335,41.1508,41.1921,66374.0
2015-07-07 09:40:00,49.8,49.88,49.71,49.86,53213.0,41.1839,41.25,41.1094,41.2335,53213.0
2015-07-07 09:45:00,49.86,49.89,49.8,49.85,65624.0,41.2335,41.2583,41.1839,41.2252,65624.0
2015-07-07 09:50:00,49.85,49.93,49.8,49.89,47435.0,41.2252,41.2914,41.1839,41.2583,47435.0
2015-07-07 09:55:00,49.88,49.88,49.73,49.75,38324.0,41.25,41.25,41.126,41.1425,38324.0
2015-07-07 10:00:00,49.75,49.76,49.62,49.62,66497.0,41.1425,41.1508,41.035,41.035,66497.0
2015-07-07 10:05:00,49.62,49.64,49.5,49.55,107153.0,41.035,41.0516,40.9358,40.9771,107153.0
2015-07-07 10:10:00,49.55,49.64,49.54,49.6,61670.0,40.9771,41.0516,40.9689,41.0185,61670.0
2015-07-07 10:15:00,49.59,49.6,49.47,49.5,64290.0,41.0102,41.0185,40.911,40.9358,64290.0
2015-07-07 10:20:00,49.49,49.57,49.45,49.55,39485.0,40.9275,40.9937,40.8944,40.9771,39485.0
2015-07-07 10:25:00,49.55,49.56,49.45,49.52,66762.0,40.9771,40.9854,40.8944,40.9523,66762.0
2015-07-07 10:30:00,49.52,49.52,49.39,49.41,63965.0,40.9523,40.9523,40.8448,40.8614,63965.0
2015-07-07 10:35:00,49.41,49.43,49.32,49.33,45865.0,40.8614,40.8779,40.7869,40.7952,45865.0
2015-07-07 10:40:00,49.32,49.33,49.22,49.29,64283.0,40.7869,40.7952,40.7042,40.7621,64283.0
2015-07-07 10:45:00,49.28,49.38,49.27,49.33,61783.0,40.7538,40.8365,40.7456,40.7952,61783.0
2015-07-07 10:50:00,49.33,49.47,49.33,49.47,36272.0,40.7952,40.911,40.7952,40.911,36272.0
2015-07-07 10:55:00,49.47,49.47,49.4,49.42,40714.0,40.911,40.911,40.8531,40.8696,40714.0
2015-07-07 11:00:00,49.42,49.42,49.34,49.36,35623.0,40.8696,40.8696,40.8035,40.82,35623.0
2015-07-07 11:05:00,49.37,49.4,49.31,49.33,32846.0,40.8283,40.8531,40.7787,40.7952,32846.0
2015-07-07 11:10:00,49.34,49.45,49.34,49.37,55155.0,40.8035,40.8944,40.8035,40.8283,55155.0
2015-07-07 11:15:00,49.37,49.39,49.32,49.32,34281.0,40.8283,40.8448,40.7869,40.7869,34281.0
2015-07-07 11:20:00,49.32,49.33,49.26,49.26,39600.0,40.7869,40.7952,40.7373,40.7373,39600.0
2015-07-07 11:25:00,49.26,49.27,49.16,49.2,41570.0,40.7373,40.7456,40.6546,40.6877,41570.0
2015-07-07 11:30:00,49.21,49.21,49.1,49.13,64765.0,40.696,40.696,40.605,40.6298,64765.0
2015-07-07 11:35:00,49.14,49.3,49.1,49.29,34340.0,40.6381,40.7704,40.605,40.7621,34340.0
2015-07-07 11:40:00,49.29,49.45,49.28,49.42,58861.0,40.7621,40.8944,40.7538,40.8696,58861.0
2015-07-07 11:45:00,49.43,49.43,49.36,49.37,36791.0,40.8779,40.8779,40.82,40.8283,36791.0
2015-07-07 11:50:00,49.38,49.39,49.35,49.37,48431.0,40.8365,40.8448,40.8117,40.8283,48431.0
2015-07-07 11:55:00,49.37,49.55,49.36,49.49,161519.0,40.8283,40.9771,40.82,40.9275,161519.0
2015-07-07 12:00:00,49.5,49.5,49.42,49.48,27069.0,40.9358,40.9358,40.8696,40.9192,27069.0
2015-07-07 12:05:00,49.48,49.48,49.4,49.47,34105.0,40.9192,40.9192,40.8531,40.911,34105.0
2015-07-07 12:10:00,49.47,49.48,49.37,49.4,39952.0,40.911,40.9192,40.8283,40.8531,39952.0
2015-07-07 12:15:00,49.41,49.47,49.4,49.45,20865.0,40.8614,40.911,40.8531,40.8944,20865.0
2015-07-07 12:20:00,49.46,49.52,49.45,49.46,32287.0,40.9027,40.9523,40.8944,40.9027,32287.0
2015-07-07 12:25:00,49.46,49.49,49.43,49.45,26914.0,40.9027,40.9275,40.8779,40.8944,26914.0
2015-07-07 12:30:00,49.43,49.51,49.43,49.5,28772.0,40.8779,40.9441,40.8779,40.9358,28772.0
2015-07-07 12:35:00,49.51,49.6,49.5,49.58,56112.0,40.9441,41.0185,40.9358,41.0019,56112.0
2015-07-07 12:40:00,49.58,49.58,49.54,49.55,25378.0,41.0019,41.0019,40.9689,40.9771,25378.0
2015-07-07 12:45:00,49.55,49.61,49.55,49.6,47526.0,40.9771,41.0268,40.9771,41.0185,47526.0
2015-07-07 12:50:00,49.6,49.66,49.59,49.66,53689.0,41.0185,41.0681,41.0102,41.0681,53689.0
2015-07-07 12:55:00,49.66,49.67,49.62,49.62,105419.0,41.0681,41.0764,41.035,41.035,105419.0
2015-07-07 13:00:00,49.63,49.64,49.57,49.62,100540.0,41.0433,41.0516,40.9937,41.035,100540.0
2015-07-07 13:05:00,49.61,49.66,49.58,49.64,63784.0,41.0268,41.0681,41.0019,41.0516,63784.0
2015-07-07 13:10:00,49.64,49.79,49.64,49.78,79715.0,41.0516,41.1756,41.0516,41.1673,79715.0
2015-07-07 13:15:00,49.77,49.77,49.66,49.68,36833.0,41.1591,41.1591,41.0681,41.0846,36833.0
2015-07-07 13:20:00,49.69,49.78,49.62,49.78,135295.0,41.0929,41.1673,41.035,41.1673,135295.0
2015-07-07 13:25:00,49.77,49.78,49.74,49.78,24854.0,41.1591,41.1673,41.1343,41.1673,24854.0
2015-07-07 13:30:00,49.78,49.79,49.7,49.73,37933.0,41.1673,41.1756,41.1012,41.126,37933.0
2015-07-07 13:35:00,49.73,49.8,49.72,49.77,52118.0,41.126,41.1839,41.1177,41.1591,52118.0
2015-07-07 13:40:00,49.77,49.81,49.74,49.8,52438.0,41.1591,41.1921,41.1343,41.1839,52438.0
2015-07-07 13:45:00,49.79,49.8,49.75,49.76,23002.0,41.1756,41.1839,41.1425,41.1508,23002.0
2015-07-07 13:50:00,49.76,49.78,49.75,49.76,26030.0,41.1508,41.1673,41.1425,41.1508,26030.0
2015-07-07 13:55:00,49.76,49.79,49.75,49.77,26083.0,41.1508,41.1756,41.1425,41.1591,26083.0
2015-07-07 14:00:00,49.77,49.78,49.75,49.76,63533.0,41.1591,41.1673,41.1425,41.1508,63533.0
2015-07-07 14:05:00,49.76,49.76,49.73,49.76,54623.0,41.1508,41.1508,41.126,41.1508,54623.0
2015-07-07 14:10:00,49.75,49.77,49.7,49.7,32712.0,41.1425,41.1591,41.1012,41.1012,32712.0
2015-07-07 14:15:00,49.7,49.71,49.62,49.63,48962.0,41.1012,41.1094,41.035,41.0433,48962.0
2015-07-07 14:20:00,49.63,49.64,49.59,49.62,38061.0,41.0433,41.0516,41.0102,41.035,38061.0
2015-07-07 14:25:00,49.62,49.7,49.62,49.69,43176.0,41.035,41.1012,41.035,41.0929,43176.0
2015-07-07 14:30:00,49.69,49.69,49.65,49.66,67679.0,41.0929,41.0929,41.0598,41.0681,67679.0
2015-07-07 14:35:00,49.65,49.74,49.65,49.74,39106.0,41.0598,41.1343,41.0598,41.1343,39106.0
2015-07-07 14:40:00,49.73,49.96,49.73,49.94,87177.0,41.126,41.3162,41.126,41.2997,87177.0
2015-07-07 14:45:00,49.95,49.98,49.91,49.91,57364.0,41.3079,41.3327,41.2748,41.2748,57364.0
2015-07-07 14:50:00,49.91,49.96,49.89,49.96,47286.0,41.2748,41.3162,41.2583,41.3162,47286.0
2015-07-07 14:55:00,49.95,50.12,49.91,50.08,73247.0,41.3079,41.4485,41.2748,41.4154,73247.0
2015-07-07 15:00:00,50.08,50.11,50.03,50.05,68782.0,41.4154,41.4402,41.3741,41.3906,68782.0
2015-07-07 15:05:00,50.05,50.07,49.95,50.02,89639.0,41.3906,41.4072,41.3079,41.3658,89639.0
2015-07-07 15:10:00,50.02,50.02,49.97,49.99,60008.0,41.3658,41.3658,41.3245,41.341,60008.0
2015-07-07 15:15:00,49.99,50.1,49.97,50.1,98581.0,41.341,41.432,41.3245,41.432,98581.0
2015-07-07 15:20:00,50.09,50.15,50.07,50.15,106062.0,41.4237,41.4733,41.4072,41.4733,106062.0
2015-07-07 15:25:00,50.14,50.21,50.12,50.13,167222.0,41.4651,41.5229,41.4485,41.4568,167222.0
2015-07-07 15:30:00,50.14,50.18,50.12,50.16,109129.0,41.4651,41.4981,41.4485,41.4816,109129.0
2015-07-07 15:35:00,50.16,50.17,50.06,50.09,83853.0,41.4816,41.4899,41.3989,41.4237,83853.0
2015-07-07 15:40:00,50.08,50.09,50.04,50.09,125391.0,41.4154,41.4237,41.3824,41.4237,125391.0
2015-07-07 15:45:00,50.09,50.1,50.05,50.1,121121.0,41.4237,41.432,41.3906,41.432,121121.0
2015-07-07 15:50:00,50.09,50.22,50.08,50.19,233511.0,41.4237,41.5312,41.4154,41.5064,233511.0
2015-07-07 15:55:00,50.19,50.24,50.18,50.22,498327.0,41.5064,41.5478,41.4981,41.5312,498327.0
2015-07-08 09:30:00,49.74,50.02,49.71,49.96,139381.0,41.1343,41.3658,41.1094,41.3162,139381.0
2015-07-08 09:35:00,49.99,50.09,49.95,50.01,50239.0,41.341,41.4237,41.3079,41.3575,50239.0
2015-07-08 09:40:00,50.02,50.08,49.89,49.89,86668.0,41.3658,41.4154,41.2583,41.2583,86668.0
2015-07-08 09:45:00,49.9,49.94,49.84,49.87,30786.0,41.2666,41.2997,41.217,41.2418,30786.0
2015-07-08 09:50:00,49.86,49.93,49.83,49.92,45853.0,41.2335,41.2914,41.2087,41.2831,45853.0
2015-07-08 09:55:00,49.92,49.95,49.88,49.92,47024.0,41.2831,41.3079,41.25,41.2831,47024.0
2015-07-08 10:00:00,49.92,49.92,49.76,49.8,57035.0,41.2831,41.2831,41.1508,41.1839,57035.0
2015-07-08 10:05:00,49.8,49.92,49.79,49.91,55811.0,41.1839,41.2831,41.1756,41.2748,55811.0
2015-07-08 10:10:00,49.91,49.99,49.9,49.97,170744.0,41.2748,41.341,41.2666,41.3245,170744.0
2015-07-08 10:15:00,49.97,50.03,49.94,50.02,196494.0,41.3245,41.3741,41.2997,41.3658,196494.0
2015-07-08 10:20:00,50.02,50.09,49.97,50.07,129699.0,41.3658,41.4237,41.3245,41.4072,129699.0
2015-07-08 10:25:00,50.06,50.09,49.98,49.99,41595.0,41.3989,41.4237,41.3327,41.341,41595.0
2015-07-08 10:30:00,49.98,49.98,49.88,49.93,47116.0,41.3327,41.3327,41.25,41.2914,47116.0
2015-07-08 10:35:00,49.91,50.02,49.89,49.97,98304.0,41.2748,41.3658,41.2583,41.3245,98304.0
2015-07-08 10:40:00,49.97,50.05,49.95,50.0,55907.0,41.3245,41.3906,41.3079,41.3493,55907.0
2015-07-08 10:45:00,50.0,50.0,49.95,50.0,62985.0,41.3493,41.3493,41.3079,41.3493,62985.0
2015-07-08 10:50:00,50.0,50.05,49.96,50.04,160332.0,41.3493,41.3906,41.3162,41.3824,160332.0
2015-07-08 10:55:00,50.03,50.05,49.99,50.04,115408.0,41.3741,41.3906,41.341,41.3824,115408.0
2015-07-08 11:00:00,50.04,50.05,49.96,49.96,31820.0,41.3824,41.3906,41.3162,41.3162,31820.0
2015-07-08 11:05:00,49.96,50.01,49.82,49.82,81252.0,41.3162,41.3575,41.2004,41.2004,81252.0
2015-07-08 11:10:00,49.82,49.84,49.77,49.77,30717.0,41.2004,41.217,41.1591,41.1591,30717.0
2015-07-08 11:15:00,49.77,49.84,49.77,49.83,27058.0,41.1591,41.217,41.1591,41.2087,27058.0
2015-07-08 11:20:00,49.83,49.85,49.8,49.8,32171.0,41.2087,41.2252,41.1839,41.1839,32171.0
2015-07-08 11:25:00,49.79,49.82,49.75,49.79,27521.0,41.1756,41.2004,41.1425,41.1756,27521.0
2015-07-08 11:30:00,49.78,49.84,49.77,49.81,22805.0,41.1673,41.217,41.1591,41.1921,22805.0
2015-07-08 11:35:00,49.81,49.82,49.74,49.74,25838.0,41.1921,41.2004,41.1343,41.1343,25838.0
2015-07-08 11:40:00,49.75,49.75,49.59,49.64,28441.0,41.1425,41.1425,41.0102,41.0516,28441.0
2015-07-08 11:45:00,49.64,49.66,49.58,49.6,22061.0,41.0516,41.0681,41.0019,41.0185,22061.0
2015-07-08 11:50:00,49.59,49.59,49.5,49.53,28221.0,41.0102,41.0102,40.9358,40.9606,28221.0
2015-07-08 11:55:00,49.53,49.54,49.45,49.52,33386.0,40.9606,40.9689,40.8944,40.9523,33386.0
2015-07-08 12:00:00,49.51,49.62,49.51,49.58,25793.0,40.9441,41.035,40.9441,41.0019,25793.0
2015-07-08 12:05:00,49.58,49.61,49.53,49.54,21188.0,41.0019,41.0268,40.9606,40.9689,21188.0
2015-07-08 12:10:00,49.54,49.58,49.5,49.58,45035.0,40.9689,41.0019,40.9358,41.0019,45035.0
2015-07-08 12:15:00,49.58,49.62,49.56,49.62,12928.0,41.0019,41.035,40.9854,41.035,12928.0
2015-07-08 12:20:00,49.63,49.7,49.61,49.62,8200.0,41.0433,41.1012,41.0268,41.035,8200.0
2015-07-08 12:25:00,49.62,49.63,49.57,49.6,28909.0,41.035,41.0433,40.9937,41.0185,28909.0
2015-07-08 12:30:00,49.6,49.6,49.49,49.49,29768.0,41.0185,41.0185,40.9275,40.9275,29768.0
2015-07-08 12:35:00,49.5,49.52,49.47,49.47,28033.0,40.9358,40.9523,40.911,40.911,28033.0
2015-07-08 12:40:00,49.47,49.52,49.47,49.5,24455.0,40.911,40.9523,40.911,40.9358,24455.0
2015-07-08 12:45:00,49.5,49.51,49.44,49.51,24326.0,40.9358,40.9441,40.8862,40.9441,24326.0
2015-07-08 12:50:00,49.51,49.53,49.49,49.53,18069.0,40.9441,40.9606,40.9275,40.9606,18069.0
2015-07-08 12:55:00,49.53,49.68,49.52,49.66,24576.0,40.9606,41.0846,40.9523,41.0681,24576.0
2015-07-08 13:00:00,49.66,49.67,49.53,49.54,46970.0,41.0681,41.0764,40.9606,40.9689,46970.0
2015-07-08 13:05:00,49.55,49.56,49.52,49.55,14657.0,40.9771,40.9854,40.9523,40.9771,14657.0
2015-07-08 13:10:00,49.56,49.69,49.56,49.63,27575.0,40.9854,41.0929,40.9854,41.0433,27575.0
2015-07-08 13:15:00,49.63,49.69,49.62,49.65,18639.0,41.0433,41.0929,41.035,41.0598,18639.0
2015-07-08 13:20:00,49.65,49.65,49.57,49.58,21553.0,41.0598,41.0598,40.9937,41.0019,21553.0
2015-07-08 13:25:00,49.59,49.65,49.58,49.65,121264.0,41.0102,41.0598,41.0019,41.0598,121264.0
2015-07-08 13:30:00,49.65,49.66,49.6,49.61,56094.0,41.0598,41.0681,41.0185,41.0268,56094.0
2015-07-08 13:35:00,49.62,49.66,49.61,49.62,46485.0,41.035,41.0681,41.0268,41.035,46485.0
2015-07-08 13:40:00,49.63,49.64,49.61,49.62,22439.0,41.0433,41.0516,41.0268,41.035,22439.0
2015-07-08 13:45:00,49.63,49.66,49.61,49.66,22582.0,41.0433,41.0681,41.0268,41.0681,22582.0
2015-07-08 13:50:00,49.66,49.66,49.62,49.63,41669.0,41.0681,41.0681,41.035,41.0433,41669.0
2015-07-08 13:55:00,49.62,49.69,49.61,49.61,20663.0,41.035,41.0929,41.0268,41.0268,20663.0
2015-07-08 14:00:00,49.62,49.62,49.52,49.56,72889.0,41.035,41.035,40.9523,40.9854,72889.0
2015-07-08 14:05:00,49.56,49.65,49.48,49.53,43386.0,40.9854,41.0598,40.9192,40.9606,43386.0
2015-07-08 14:10:00,49.53,49.56,49.49,49.56,58590.0,40.9606,40.9854,40.9275,40.9854,58590.0
2015-07-08 14:15:00,49.56,49.59,49.46,49.47,42613.0,40.9854,41.0102,40.9027,40.911,42613.0
2015-07-08 14:20:00,49.48,49.54,49.45,49.53,34011.0,40.9192,40.9689,40.8944,40.9606,34011.0
2015-07-08 14:25:00,49.54,49.56,49.5,49.55,45786.0,40.9689,40.9854,40.9358,40.9771,45786.0
2015-07-08 14:30:00,49.55,49.56,49.41,49.42,86589.0,40.9771,40.9854,40.8614,40.8696,86589.0
2015-07-08 14:35:00,49.42,49.5,49.39,49.45,30923.0,40.8696,40.9358,40.8448,40.8944,30923.0
2015-07-08 14:40:00,49.45,49.47,49.39,49.4,34375.0,40.8944,40.911,40.8448,40.8531,34375.0
2015-07-08 14:45:00,49.4,49.4,49.25,49.25,47983.0,40.8531,40.8531,40.729,40.729,47983.0
2015-07-08 14:50:00,49.25,49.31,49.23,49.29,52441.0,40.729,40.7787,40.7125,40.7621,52441.0
2015-07-08 14:55:00,49.29,49.4,49.27,49.27,53331.0,40.7621,40.8531,40.7456,40.7456,53331.0
2015-07-08 15:00:00,49.28,49.41,49.28,49.29,67963.0,40.7538,40.8614,40.7538,40.7621,67963.0
2015-07-08 15:05:00,49.29,49.43,49.28,49.43,70334.0,40.7621,40.8779,40.7538,40.8779,70334.0
2015-07-08 15:10:00,49.42,49.51,49.42,49.48,83622.0,40.8696,40.9441,40.8696,40.9192,83622.0
2015-07-08 15:15:00,49.47,49.49,49.37,49.37,91943.0,40.911,40.9275,40.8283,40.8283,91943.0
2015-07-08 15:20:00,49.38,49.39,49.32,49.33,56023.0,40.8365,40.8448,40.7869,40.7952,56023.0
2015-07-08 15:25:00,49.33,49.35,49.18,49.18,100597.0,40.7952,40.8117,40.6711,40.6711,100597.0
2015-07-08 15:30:00,49.19,49.29,49.17,49.22,143555.0,40.6794,40.7621,40.6629,40.7042,143555.0
2015-07-08 15:35:00,49.21,49.25,49.17,49.2,119890.0,40.696,40.729,40.6629,40.6877,119890.0
2015-07-08 15:40:00,49.2,49.29,49.19,49.25,160950.0,40.6877,40.7621,40.6794,40.729,160950.0
2015-07-08 15:45:00,49.25,49.31,49.22,49.3,218279.0,40.729,40.7787,40.7042,40.7704,218279.0
2015-07-08 15:50:00,49.3,49.34,49.25,49.34,191205.0,40.7704,40.8035,40.729,40.8035,191205.0
2015-07-08 15:55:00,49.34,49.37,49.23,49.24,340515.0,40.8035,40.8283,40.7125,40.7208,340515.0
2015-07-09 09:30:00,49.8,49.93,49.71,49.71,1119227.0,41.1839,41.2914,41.1094,41.1094,1119227.0
2015-07-09 09:35:00,49.72,49.78,49.69,49.76,94835.0,41.1177,41.1673,41.0929,41.1508,94835.0
2015-07-09 09:40:00,49.74,49.79,49.65,49.69,44665.0,41.1343,41.1756,41.0598,41.0929,44665.0
2015-07-09 09:45:00,49.7,49.7,49.6,49.69,75019.0,41.1012,41.1012,41.0185,41.0929,75019.0
2015-07-09 09:50:00,49.69,49.72,49.66,49.66,40579.0,41.0929,41.1177,41.0681,41.0681,40579.0
2015-07-09 09:55:00,49.67,49.69,49.61,49.68,92520.0,41.0764,41.0929,41.0268,41.0846,92520.0
2015-07-09 10:00:00,49.67,49.74,49.64,49.69,52059.0,41.0764,41.1343,41.0516,41.0929,52059.0
2015-07-09 10:05:00,49.68,49.69,49.54,49.58,71412.0,41.0846,41.0929,40.9689,41.0019,71412.0
2015-07-09 10:10:00,49.57,49.61,49.52,49.6,62192.0,40.9937,41.0268,40.9523,41.0185,62192.0
2015-07-09 10:15:00,49.59,49.59,49.52,49.53,46312.0,41.0102,41.0102,40.9523,40.9606,46312.0
2015-07-09 10:20:00,49.53,49.53,49.48,49.49,56386.0,40.9606,40.9606,40.9192,40.9275,56386.0
2015-07-09 10:25:00,49.48,49.52,49.42,49.43,44663.0,40.9192,40.9523,40.8696,40.8779,44663.0
2015-07-09 10:30:00,49.43,49.47,49.4,49.45,34597.0,40.8779,40.911,40.8531,40.8944,34597.0
2015-07-09 10:35:00,49.45,49.49,49.42,49.46,36141.0,40.8944,40.9275,40.8696,40.9027,36141.0
2015-07-09 10:40:00,49.46,49.52,49.44,49.5,45016.0,40.9027,40.9523,40.8862,40.9358,45016.0
2015-07-09 10:45:00,49.49,49.51,49.48,49.49,47009.0,40.9275,40.9441,40.9192,40.9275,47009.0
2015-07-09 10:50:00,49.5,49.5,49.47,49.48,60425.0,40.9358,40.9358,40.911,40.9192,60425.0
2015-07-09 10:55:00,49.49,49.53,49.48,49.49,82245.0,40.9275,40.9606,40.9192,40.9275,82245.0
2015-07-09 11:00:00,49.49,49.53,49.48,49.5,58683.0,40.9275,40.9606,40.9192,40.9358,58683.0
2015-07-09 11:05:00,49.51,49.59,49.5,49.59,39220.0,40.9441,41.0102,40.9358,41.0102,39220.0
2015-07-09 11:10:00,49.59,49.62,49.58,49.59,44596.0,41.0102,41.035,41.0019,41.0102,44596.0
2015-07-09 11:15:00,49.6,49.62,49.59,49.61,26859.0,41.0185,41.035,41.0102,41.0268,26859.0
2015-07-09 11:20:00,49.61,49.62,49.55,49.61,25800.0,41.0268,41.035,40.9771,41.0268,25800.0
2015-07-09 11:25:00,49.61,49.62,49.53,49.56,41284.0,41.0268,41.035,40.9606,40.9854,41284.0
2015-07-09 11:30:00,49.57,49.61,49.56,49.56,16512.0,40.9937,41.0268,40.9854,40.9854,16512.0
2015-07-09 11:35:00,49.56,49.57,49.52,49.55,15590.0,40.9854,40.9937,40.9523,40.9771,15590.0
2015-07-09 11:40:00,49.56,49.6,49.53,49.59,26833.0,40.9854,41.0185,40.9606,41.0102,26833.0
2015-07-09 11:45:00,49.58,49.6,49.54,49.55,19536.0,41.0019,41.0185,40.9689,40.9771,19536.0
2015-07-09 11:50:00,49.56,49.64,49.55,49.64,18779.0,40.9854,41.0516,40.9771,41.0516,18779.0
2015-07-09 11:55:00,49.64,49.65,49.52,49.54,46211.0,41.0516,41.0598,40.9523,40.9689,46211.0
2015-07-09 12:00:00,49.52,49.58,49.52,49.55,20122.0,40.9523,41.0019,40.9523,40.9771,20122.0
2015-07-09 12:05:00,49.56,49.56,49.47,49.53,39594.0,40.9854,40.9854,40.911,40.9606,39594.0
2015-07-09 12:10:00,49.52,49.55,49.5,49.5,17586.0,40.9523,40.9771,40.9358,40.9358,17586.0
2015-07-09 12:15:00,49.49,49.58,49.47,49.55,20894.0,40.9275,41.0019,40.911,40.9771,20894.0
2015-07-09 12:20:00,49.56,49.57,49.48,49.49,28136.0,40.9854,40.9937,40.9192,40.9275,28136.0
2015-07-09 12:25:00,49.5,49.5,49.45,49.45,12883.0,40.9358,40.9358,40.8944,40.8944,12883.0
2015-07-09 12:30:00,49.45,49.45,49.43,49.45,61713.0,40.8944,40.8944,40.8779,40.8944,61713.0
2015-07-09 12:35:00,49.44,49.45,49.42,49.43,18707.0,40.8862,40.8944,40.8696,40.8779,18707.0
2015-07-09 12:40:00,49.43,49.47,49.43,49.46,21968.0,40.8779,40.911,40.8779,40.9027,21968.0
2015-07-09 12:45:00,49.47,49.54,49.47,49.48,19785.0,40.911,40.9689,40.911,40.9192,19785.0
2015-07-09 12:50:00,49.49,49.55,49.49,49.55,11421.0,40.9275,40.9771,40.9275,40.9771,11421.0
2015-07-09 12:55:00,49.55,49.56,49.53,49.53,40916.0,40.9771,40.9854,40.9606,40.9606,40916.0
2015-07-09 13:00:00,49.53,49.55,49.48,49.49,23265.0,40.9606,40.9771,40.9192,40.9275,23265.0
2015-07-09 13:05:00,49.49,49.49,49.39,49.43,52157.0,40.9275,40.9275,40.8448,40.8779,52157.0
2015-07-09 13:10:00,49.44,49.45,49.42,49.43,14562.0,40.8862,40.8944,40.8696,40.8779,14562.0
2015-07-09 13:15:00,49.43,49.45,49.39,49.4,96471.0,40.8779,40.8944,40.8448,40.8531,96471.0
2015-07-09 13:20:00,49.4,49.41,49.35,49.41,41000.0,40.8531,40.8614,40.8117,40.8614,41000.0
2015-07-09 13:25:00,49.4,49.42,49.37,49.37,60266.0,40.8531,40.8696,40.8283,40.8283,60266.0
2015-07-09 13:30:00,49.38,49.41,49.36,49.4,22253.0,40.8365,40.8614,40.82,40.8531,22253.0
2015-07-09 13:35:00,49.4,49.41,49.38,49.41,74569.0,40.8531,40.8614,40.8365,40.8614,74569.0
2015-07-09 13:40:00,49.41,49.42,49.36,49.37,79292.0,40.8614,40.8696,40.82,40.8283,79292.0
2015-07-09 13:45:00,49.37,49.39,49.35,49.36,45095.0,40.8283,40.8448,40.8117,40.82,45095.0
2015-07-09 13:50:00,49.36,49.37,49.3,49.31,42812.0,40.82,40.8283,40.7704,40.7787,42812.0
2015-07-09 13:55:00,49.31,49.42,49.31,49.41,25752.0,40.7787,40.8696,40.7787,40.8614,25752.0
2015-07-09 14:00:00,49.4,49.42,49.39,49.41,22639.0,40.8531,40.8696,40.8448,40.8614,22639.0
2015-07-09 14:05:00,49.4,49.41,49.35,49.37,26483.0,40.8531,40.8614,40.8117,40.8283,26483.0
2015-07-09 14:10:00,49.37,49.37,49.32,49.33,31033.0,40.8283,40.8283,40.7869,40.7952,31033.0
2015-07-09 14:15:00,49.33,49.34,49.3,49.3,25302.0,40.7952,40.8035,40.7704,40.7704,25302.0
2015-07-09 14:20:00,49.3,49.33,49.29,49.3,22777.0,40.7704,40.7952,40.7621,40.7704,22777.0
2015-07-09 14:25:00,49.29,49.31,49.28,49.29,47912.0,40.7621,40.7787,40.7538,40.7621,47912.0
2015-07-09 14:30:00,49.3,49.3,49.27,49.28,57209.0,40.7704,40.7704,40.7456,40.7538,57209.0
2015-07-09 14:35:00,49.27,49.3,49.27,49.28,39930.0,40.7456,40.7704,40.7456,40.7538,39930.0
2015-07-09 14:40:00,49.29,49.3,49.27,49.3,48933.0,40.7621,40.7704,40.7456,40.7704,48933.0
2015-07-09 14:45:00,49.3,49.3,49.26,49.27,36081.0,40.7704,40.7704,40.7373,40.7456,36081.0
2015-07-09 14:50:00,49.27,49.34,49.27,49.32,102746.0,40.7456,40.8035,40.7456,40.7869,102746.0
2015-07-09 14:55:00,49.32,49.35,49.31,49.32,54701.0,40.7869,40.8117,40.7787,40.7869,54701.0
2015-07-09 15:00:00,49.32,49.34,49.31,49.32,159403.0,40.7869,40.8035,40.7787,40.7869,159403.0
2015-07-09 15:05:00,49.33,49.33,49.3,49.33,86920.0,40.7952,40.7952,40.7704,40.7952,86920.0
2015-07-09 15:10:00,49.32,49.34,49.3,49.32,91476.0,40.7869,40.8035,40.7704,40.7869,91476.0
2015-07-09 15:15:00,49.33,49.34,49.31,49.33,38750.0,40.7952,40.8035,40.7787,40.7952,38750.0
2015-07-09 15:20:00,49.33,49.34,49.32,49.33,52664.0,40.7952,40.8035,40.7869,40.7952,52664.0
2015-07-09 15:25:00,49.33,49.34,49.3,49.31,53276.0,40.7952,40.8035,40.7704,40.7787,53276.0
2015-07-09 15:30:00,49.31,49.33,49.25,49.25,94995.0,40.7787,40.7952,40.729,40.729,94995.0
2015-07-09 15:35:00,49.26,49.3,49.26,49.29,71672.0,40.7373,40.7704,40.7373,40.7621,71672.0
2015-07-09 15:40:00,49.29,49.32,49.26,49.3,122423.0,40.7621,40.7869,40.7373,40.7704,122423.0
2015-07-09 15:45:00,49.3,49.32,49.29,49.3,62776.0,40.7704,40.7869,40.7621,40.7704,62776.0
2015-07-09 15:50:00,49.3,49.31,49.27,49.27,99224.0,40.7704,40.7787,40.7456,40.7456,99224.0
2015-07-09 15:55:00,49.27,49.3,49.18,49.19,294584.0,40.7456,40.7704,40.6711,40.6794,294584.0
2015-07-10 09:30:00,49.63,49.72,49.39,49.51,489136.0,41.0433,41.1177,40.8448,40.9441,489136.0
2015-07-10 09:35:00,49.53,49.67,49.5,49.64,91504.0,40.9606,41.0764,40.9358,41.0516,91504.0
2015-07-10 09:40:00,49.65,49.67,49.6,49.62,56023.0,41.0598,41.0764,41.0185,41.035,56023.0
2015-07-10 09:45:00,49.62,49.65,49.58,49.61,47019.0,41.035,41.0598,41.0019,41.0268,47019.0
2015-07-10 09:50:00,49.6,49.66,49.6,49.65,42888.0,41.0185,41.0681,41.0185,41.0598,42888.0
2015-07-10 09:55:00,49.65,49.65,49.57,49.57,33338.0,41.0598,41.0598,40.9937,40.9937,33338.0
2015-07-10 10:00:00,49.58,49.62,49.55,49.6,43438.0,41.0019,41.035,40.9771,41.0185,43438.0
2015-07-10 10:05:00,49.61,49.65,49.61,49.62,29337.0,41.0268,41.0598,41.0268,41.035,29337.0
2015-07-10 10:10:00,49.63,49.63,49.59,49.62,43117.0,41.0433,41.0433,41.0102,41.035,43117.0
2015-07-10 10:15:00,49.62,49.63,49.58,49.59,37498.0,41.035,41.0433,41.0019,41.0102,37498.0
2015-07-10 10:20:00,49.59,49.59,49.55,49.55,25524.0,41.0102,41.0102,40.9771,40.9771,25524.0
2015-07-10 10:25:00,49.55,49.57,49.53,49.57,49085.0,40.9771,40.9937,40.9606,40.9937,49085.0
2015-07-10 10:30:00,49.58,49.59,49.55,49.56,31646.0,41.0019,41.0102,40.9771,40.9854,31646.0
2015-07-10 10:35:00,49.56,49.58,49.53,49.55,58340.0,40.9854,41.0019,40.9606,40.9771,58340.0
2015-07-10 10:40:00,49.55,49.55,49.51,49.52,24001.0,40.9771,40.9771,40.9441,40.9523,24001.0
2015-07-10 10:45:00,49.53,49.55,49.5,49.54,30112.0,40.9606,40.9771,40.9358,40.9689,30112.0
2015-07-10 10:50:00,49.54,49.57,49.52,49.52,31852.0,40.9689,40.9937,40.9523,40.9523,31852.0
2015-07-10 10:55:00,49.52,49.6,49.52,49.57,37887.0,40.9523,41.0185,40.9523,40.9937,37887.0
2015-07-10 11:00:00,49.57,49.64,49.54,49.6,47396.0,40.9937,41.0516,40.9689,41.0185,47396.0
2015-07-10 11:05:00,49.59,49.64,49.59,49.62,27190.0,41.0102,41.0516,41.0102,41.035,27190.0
2015-07-10 11:10:00,49.62,49.64,49.61,49.63,66521.0,41.035,41.0516,41.0268,41.0433,66521.0
2015-07-10 11:15:00,49.63,49.68,49.62,49.68,68575.0,41.0433,41.0846,41.035,41.0846,68575.0
2015-07-10 11:20:00,49.68,49.75,49.68,49.71,36317.0,41.0846,41.1425,41.0846,41.1094,36317.0
2015-07-10 11:25:00,49.71,49.74,49.7,49.74,18198.0,41.1094,41.1343,41.1012,41.1343,18198.0
2015-07-10 11:30:00,49.74,49.76,49.69,49.73,31384.0,41.1343,41.1508,41.0929,41.126,31384.0
2015-07-10 11:35:00,49.72,49.79,49.71,49.78,29037.0,41.1177,41.1756,41.1094,41.1673,29037.0
2015-07-10 11:40:00,49.79,49.85,49.77,49.85,39624.0,41.1756,41.2252,41.1591,41.2252,39624.0
2015-07-10 11:45:00,49.85,49.9,49.84,49.89,29307.0,41.2252,41.2666,41.217,41.2583,29307.0
2015-07-10 11:50:00,49.9,49.91,49.88,49.88,27151.0,41.2666,41.2748,41.25,41.25,27151.0
2015-07-10 11:55:00,49.89,49.91,49.88,49.9,18565.0,41.2583,41.2748,41.25,41.2666,18565.0
2015-07-10 12:00:00,49.91,49.97,49.9,49.95,74444.0,41.2748,41.3245,41.2666,41.3079,74444.0
2015-07-10 12:05:00,49.95,49.98,49.94,49.96,32308.0,41.3079,41.3327,41.2997,41.3162,32308.0
2015-07-10 12:10:00,49.97,50.0,49.96,49.99,31039.0,41.3245,41.3493,41.3162,41.341,31039.0
2015-07-10 12:15:00,50.0,50.01,49.98,49.99,32872.0,41.3493,41.3575,41.3327,41.341,32872.0
2015-07-10 12:20:00,49.99,50.05,49.99,50.03,25877.0,41.341,41.3906,41.341,41.3741,25877.0
2015-07-10 12:25:00,50.03,50.06,50.03,50.05,17963.0,41.3741,41.3989,41.3741,41.3906,17963.0
2015-07-10 12:30:00,50.05,50.06,49.95,49.96,50248.0,41.3906,41.3989,41.3079,41.3162,50248.0
2015-07-10 12:35:00,49.97,49.98,49.94,49.95,44312.0,41.3245,41.3327,41.2997,41.3079,44312.0
2015-07-10 12:40:00,49.95,49.95,49.88,49.89,34647.0,41.3079,41.3079,41.25,41.2583,34647.0
2015-07-10 12:45:00,49.9,49.95,49.89,49.93,26320.0,41.2666,41.3079,41.2583,41.2914,26320.0
2015-07-10 12:50:00,49.93,49.94,49.92,49.93,22789.0,41.2914,41.2997,41.2831,41.2914,22789.0
2015-07-10 12:55:00,49.92,49.95,49.91,49.94,27118.0,41.2831,41.3079,41.2748,41.2997,27118.0
2015-07-10 13:00:00,49.94,49.97,49.93,49.96,17899.0,41.2997,41.3245,41.2914,41.3162,17899.0
2015-07-10 13:05:00,49.97,50.0,49.95,49.95,21318.0,41.3245,41.3493,41.3079,41.3079,21318.0
2015-07-10 13:10:00,49.95,49.96,49.9,49.93,19608.0,41.3079,41.3162,41.2666,41.2914,19608.0
2015-07-10 13:15:00,49.93,49.93,49.87,49.88,29099.0,41.2914,41.2914,41.2418,41.25,29099.0
2015-07-10 13:20:00,49.89,49.96,49.87,49.95,29930.0,41.2583,41.3162,41.2418,41.3079,29930.0
2015-07-10 13:25:00,49.95,49.99,49.95,49.97,24739.0,41.3079,41.341,41.3079,41.3245,24739.0
2015-07-10 13:30:00,49.98,49.99,49.97,49.98,13285.0,41.3327,41.341,41.3245,41.3327,13285.0
2015-07-10 13:35:00,49.98,50.0,49.98,50.0,8380.0,41.3327,41.3493,41.3327,41.3493,8380.0
2015-07-10 13:40:00,50.0,50.0,49.96,49.96,44219.0,41.3493,41.3493,41.3162,41.3162,44219.0
2015-07-10 13:45:00,49.97,49.97,49.91,49.92,35089.0,41.3245,41.3245,41.2748,41.2831,35089.0
2015-07-10 13:50:00,49.92,49.95,49.89,49.91,31097.0,41.2831,41.3079,41.2583,41.2748,31097.0
2015-07-10 13:55:00,49.9,49.91,49.88,49.91,17970.0,41.2666,41.2748,41.25,41.2748,17970.0
2015-07-10 14:00:00,49.9,49.95,49.87,49.94,36765.0,41.2666,41.3079,41.2418,41.2997,36765.0
2015-07-10 14:05:00,49.94,49.95,49.92,49.92,22673.0,41.2997,41.3079,41.2831,41.2831,22673.0
2015-07-10 14:10:00,49.92,49.95,49.92,49.92,19848.0,41.2831,41.3079,41.2831,41.2831,19848.0
2015-07-10 14:15:00,49.93,49.98,49.93,49.98,30910.0,41.2914,41.3327,41.2914,41.3327,30910.0
2015-07-10 14:20:00,49.99,50.01,49.96,49.97,23295.0,41.341,41.3575,41.3162,41.3245,23295.0
2015-07-10 14:25:00,49.97,50.0,49.95,49.96,26475.0,41.3245,41.3493,41.3079,41.3162,26475.0
2015-07-10 14:30:00,49.96,50.03,49.96,50.0,30989.0,41.3162,41.3741,41.3162,41.3493,30989.0
2015-07-10 14:35:00,50.0,50.03,50.0,50.02,26428.0,41.3493,41.3741,41.3493,41.3658,26428.0
2015-07-10 14:40:00,50.01,50.1,50.01,50.08,63046.0,41.3575,41.432,41.3575,41.4154,63046.0
2015-07-10 14:45:00,50.09,50.12,50.06,50.08,111380.0,41.4237,41.4485,41.3989,41.4154,111380.0
2015-07-10 14:50:00,50.08,50.09,50.05,50.05,35847.0,41.4154,41.4237,41.3906,41.3906,35847.0
2015-07-10 14:55:00,50.06,50.08,50.04,50.06,40623.0,41.3989,41.4154,41.3824,41.3989,40623.0
2015-07-10 15:00:00,50.05,50.06,50.01,50.02,36920.0,41.3906,41.3989,41.3575,41.3658,36920.0
2015-07-10 15:05:00,50.02,50.05,50.01,50.04,28711.0,41.3658,41.3906,41.3575,41.3824,28711.0
2015-07-10 15:10:00,50.04,50.06,50.02,50.05,50831.0,41.3824,41.3989,41.3658,41.3906,50831.0
2015-07-10 15:15:00,50.05,50.06,50.03,50.04,116199.0,41.3906,41.3989,41.3741,41.3824,116199.0
2015-07-10 15:20:00,50.05,50.06,50.04,50.04,71588.0,41.3906,41.3989,41.3824,41.3824,71588.0
2015-07-10 15:25:00,50.04,50.05,50.01,50.02,58563.0,41.3824,41.3906,41.3575,41.3658,58563.0
2015-07-10 15:30:00,50.02,50.03,49.99,50.0,66248.0,41.3658,41.3741,41.341,41.3493,66248.0
2015-07-10 15:35:00,49.99,50.0,49.96,49.99,116597.0,41.341,41.3493,41.3162,41.341,116597.0
2015-07-10 15:40:00,49.99,50.04,49.98,50.01,99723.0,41.341,41.3824,41.3327,41.3575,99723.0
2015-07-10 15:45:00,50.0,50.02,49.98,49.98,103845.0,41.3493,41.3658,41.3327,41.3327,103845.0
2015-07-10 15:50:00,49.98,50.02,49.98,49.98,107143.0,41.3327,41.3658,41.3327,41.3327,107143.0
2015-07-10 15:55:00,49.98,49.99,49.93,49.93,274544.0,41.3327,41.341,41.2914,41.2914,274544.0
2015-07-13 09:30:00,50.0,50.11,49.91,49.92,203038.0,41.5489,41.6403,41.4741,41.4824,203038.0
2015-07-13 09:35:00,49.93,50.04,49.91,49.92,43035.0,41.4907,41.5821,41.4741,41.4824,43035.0
2015-07-13 09:40:00,49.92,49.93,49.78,49.84,111814.0,41.4824,41.4907,41.3661,41.4159,111814.0
2015-07-13 09:45:00,49.83,49.9,49.83,49.85,80040.0,41.4076,41.4658,41.4076,41.4242,80040.0
2015-07-13 09:50:00,49.87,49.87,49.75,49.78,67661.0,41.4408,41.4408,41.3411,41.3661,67661.0
2015-07-13 09:55:00,49.78,49.86,49.77,49.82,25888.0,41.3661,41.4325,41.3577,41.3993,25888.0
2015-07-13 10:00:00,49.83,49.87,49.82,49.84,44769.0,41.4076,41.4408,41.3993,41.4159,44769.0
2015-07-13 10:05:00,49.84,49.89,49.83,49.85,42360.0,41.4159,41.4575,41.4076,41.4242,42360.0
2015-07-13 10:10:00,49.84,49.88,49.84,49.87,48413.0,41.4159,41.4492,41.4159,41.4408,48413.0
2015-07-13 10:15:00,49.86,49.92,49.86,49.88,39340.0,41.4325,41.4824,41.4325,41.4492,39340.0
2015-07-13 10:20:00,49.88,49.88,49.84,49.86,22338.0,41.4492,41.4492,41.4159,41.4325,22338.0
2015-07-13 10:25:00,49.86,49.87,49.8,49.81,31311.0,41.4325,41.4408,41.3827,41.391,31311.0
2015-07-13 10:30:00,49.81,49.86,49.81,49.83,27526.0,41.391,41.4325,41.391,41.4076,27526.0
2015-07-13 10:35:00,49.83,49.86,49.79,49.86,22478.0,41.4076,41.4325,41.3744,41.4325,22478.0
2015-07-13 10:40:00,49.86,49.88,49.81,49.88,49842.0,41.4325,41.4492,41.391,41.4492,49842.0
2015-07-13 10:45:00,49.88,49.89,49.85,49.87,39706.0,41.4492,41.4575,41.4242,41.4408,39706.0
2015-07-13 10:50:00,49.86,49.86,49.83,49.84,27569.0,41.4325,41.4325,41.4076,41.4159,27569.0
2015-07-13 10:55:00,49.84,49.84,49.77,49.79,36003.0,41.4159,41.4159,41.3577,41.3744,36003.0
2015-07-13 11:00:00,49.79,49.84,49.79,49.84,29937.0,41.3744,41.4159,41.3744,41.4159,29937.0
2015-07-13 11:05:00,49.83,49.85,49.81,49.83,33801.0,41.4076,41.4242,41.391,41.4076,33801.0
2015-07-13 11:10:00,49.83,49.85,49.72,49.73,32535.0,41.4076,41.4242,41.3162,41.3245,32535.0
2015-07-13 11:15:00,49.73,49.74,49.71,49.72,26807.0,41.3245,41.3328,41.3079,41.3162,26807.0
2015-07-13 11:20:00,49.72,49.72,49.68,49.72,31182.0,41.3162,41.3162,41.283,41.3162,31182.0
2015-07-13 11:25:00,49.71,49.71,49.66,49.68,36128.0,41.3079,41.3079,41.2663,41.283,36128.0
2015-07-13 11:30:00,49.68,49.73,49.67,49.73,24456.0,41.283,41.3245,41.2746,41.3245,24456.0
2015-07-13 11:35:00,49.73,49.74,49.72,49.74,12513.0,41.3245,41.3328,41.3162,41.3328,12513.0
2015-07-13 11:40:00,49.75,49.75,49.69,49.7,26418.0,41.3411,41.3411,41.2913,41.2996,26418.0
2015-07-13 11:45:00,49.7,49.72,49.69,49.7,16383.0,41.2996,41.3162,41.2913,41.2996,16383.0
2015-07-13 11:50:00,49.71,49.71,49.68,49.7,30733.0,41.3079,41.3079,41.283,41.2996,30733.0
2015-07-13 11:55:00,49.7,49.71,49.68,49.71,22396.0,41.2996,41.3079,41.283,41.3079,22396.0
2015-07-13 12:00:00,49.71,49.71,49.68,49.69,31599.0,41.3079,41.3079,41.283,41.2913,31599.0
2015-07-13 12:05:00,49.69,49.69,49.66,49.67,19879.0,41.2913,41.2913,41.2663,41.2746,19879.0
2015-07-13 12:10:00,49.66,49.72,49.66,49.71,29066.0,41.2663,41.3162,41.2663,41.3079,29066.0
2015-07-13 12:15:00,49.72,49.74,49.7,49.73,31490.0,41.3162,41.3328,41.2996,41.3245,31490.0
2015-07-13 12:20:00,49.72,49.77,49.72,49.77,41891.0,41.3162,41.3577,41.3162,41.3577,41891.0
2015-07-13 12:25:00,49.76,49.79,49.74,49.77,20328.0,41.3494,41.3744,41.3328,41.3577,20328.0
2015-07-13 12:30:00,49.77,49.78,49.72,49.73,28326.0,41.3577,41.3661,41.3162,41.3245,28326.0
2015-07-13 12:35:00,49.73,49.74,49.7,49.7,17892.0,41.3245,41.3328,41.2996,41.2996,17892.0
2015-07-13 12:40:00,49.69,49.71,49.67,49.67,17298.0,41.2913,41.3079,41.2746,41.2746,17298.0
2015-07-13 12:45:00,49.67,49.69,49.67,49.67,11713.0,41.2746,41.2913,41.2746,41.2746,11713.0
2015-07-13 12:50:00,49.67,49.7,49.66,49.66,30112.0,41.2746,41.2996,41.2663,41.2663,30112.0
2015-07-13 12:55:00,49.67,49.69,49.65,49.68,20989.0,41.2746,41.2913,41.258,41.283,20989.0
2015-07-13 13:00:00,49.68,49.69,49.66,49.66,24584.0,41.283,41.2913,41.2663,41.2663,24584.0
2015-07-13 13:05:00,49.66,49.7,49.66,49.7,18069.0,41.2663,41.2996,41.2663,41.2996,18069.0
2015-07-13 13:10:00,49.7,49.7,49.67,49.68,43802.0,41.2996,41.2996,41.2746,41.283,43802.0
2015-07-13 13:15:00,49.67,49.68,49.64,49.64,59909.0,41.2746,41.283,41.2497,41.2497,59909.0
2015-07-13 13:20:00,49.64,49.66,49.64,49.65,24895.0,41.2497,41.2663,41.2497,41.258,24895.0
2015-07-13 13:25:00,49.64,49.67,49.64,49.67,22603.0,41.2497,41.2746,41.2497,41.2746,22603.0
2015-07-13 13:30:00,49.67,49.68,49.65,49.66,28212.0,41.2746,41.283,41.258,41.2663,28212.0
2015-07-13 13:35:00,49.65,49.67,49.65,49.66,26377.0,41.258,41.2746,41.258,41.2663,26377.0
2015-07-13 13:40:00,49.66,49.67,49.62,49.64,36933.0,41.2663,41.2746,41.2331,41.2497,36933.0
2015-07-13 13:45:00,49.64,49.64,49.62,49.62,20990.0,41.2497,41.2497,41.2331,41.2331,20990.0
2015-07-13 13:50:00,49.62,49.64,49.58,49.59,94940.0,41.2331,41.2497,41.1999,41.2082,94940.0
2015-07-13 13:55:00,49.58,49.61,49.58,49.6,18612.0,41.1999,41.2248,41.1999,41.2165,18612.0
2015-07-13 14:00:00,49.61,49.64,49.6,49.64,22290.0,41.2248,41.2497,41.2165,41.2497,22290.0
2015-07-13 14:05:00,49.63,49.67,49.62,49.66,42717.0,41.2414,41.2746,41.2331,41.2663,42717.0
2015-07-13 14:10:00,49.65,49.68,49.64,49.66,29659.0,41.258,41.283,41.2497,41.2663,29659.0
2015-07-13 14:15:00,49.66,49.67,49.65,49.66,55041.0,41.2663,41.2746,41.258,41.2663,55041.0
2015-07-13 14:20:00,49.66,49.68,49.66,49.66,61151.0,41.2663,41.283,41.2663,41.2663,61151.0
2015-07-13 14:25:00,49.66,49.67,49.64,49.64,41965.0,41.2663,41.2746,41.2497,41.2497,41965.0
2015-07-13 14:30:00,49.65,49.68,49.64,49.66,78051.0,41.258,41.283,41.2497,41.2663,78051.0
2015-07-13 14:35:00,49.66,49.67,49.63,49.65,57183.0,41.2663,41.2746,41.2414,41.258,57183.0
2015-07-13 14:40:00,49.65,49.67,49.63,49.64,31163.0,41.258,41.2746,41.2414,41.2497,31163.0
2015-07-13 14:45:00,49.64,49.66,49.63,49.66,43314.0,41.2497,41.2663,41.2414,41.2663,43314.0
2015-07-13 14:50:00,49.66,49.67,49.65,49.66,65620.0,41.2663,41.2746,41.258,41.2663,65620.0
2015-07-13 14:55:00,49.66,49.68,49.66,49.68,188746.0,41.2663,41.283,41.2663,41.283,188746.0
2015-07-13 15:00:00,49.68,49.68,49.66,49.66,101819.0,41.283,41.283,41.2663,41.2663,101819.0
2015-07-13 15:05:00,49.66,49.68,49.65,49.68,105857.0,41.2663,41.283,41.258,41.283,105857.0
2015-07-13 15:10:00,49.68,49.68,49.66,49.67,72540.0,41.283,41.283,41.2663,41.2746,72540.0
2015-07-13 15:15:00,49.66,49.69,49.65,49.66,82258.0,41.2663,41.2913,41.258,41.2663,82258.0
2015-07-13 15:20:00,49.68,49.72,49.67,49.72,58665.0,41.283,41.3162,41.2746,41.3162,58665.0
2015-07-13 15:25:00,49.72,49.75,49.71,49.74,67996.0,41.3162,41.3411,41.3079,41.3328,67996.0
2015-07-13 15:30:00,49.73,49.75,49.68,49.71,138880.0,41.3245,41.3411,41.283,41.3079,138880.0
2015-07-13 15:35:00,49.71,49.73,49.7,49.71,80216.0,41.3079,41.3245,41.2996,41.3079,80216.0
2015-07-13 15:40:00,49.71,49.73,49.71,49.72,131340.0,41.3079,41.3245,41.3079,41.3162,131340.0
2015-07-13 15:45:00,49.72,49.74,49.7,49.71,170739.0,41.3162,41.3328,41.2996,41.3079,170739.0
2015-07-13 15:50:00,49.71,49.73,49.7,49.72,129770.0,41.3079,41.3245,41.2996,41.3162,129770.0
2015-07-13 15:55:00,49.73,49.73,49.69,49.7,466751.0,41.3245,41.3245,41.2913,41.2996,466751.0
2015-07-14 09:30:00,49.81,49.93,49.7,49.92,118384.0,41.391,41.4907,41.2996,41.4824,118384.0
2015-07-14 09:35:00,49.89,49.98,49.85,49.97,34009.0,41.4575,41.5322,41.4242,41.5239,34009.0
2015-07-14 09:40:00,49.98,49.99,49.83,49.84,54093.0,41.5322,41.5406,41.4076,41.4159,54093.0
2015-07-14 09:45:00,49.84,49.97,49.83,49.95,55503.0,41.4159,41.5239,41.4076,41.5073,55503.0
2015-07-14 09:50:00,49.95,49.99,49.92,49.98,33432.0,41.5073,41.5406,41.4824,41.5322,33432.0
2015-07-14 09:55:00,49.98,50.06,49.95,50.04,53882.0,41.5322,41.5987,41.5073,41.5821,53882.0
2015-07-14 10:00:00,50.05,50.06,49.99,50.01,51938.0,41.5904,41.5987,41.5406,41.5572,51938.0
2015-07-14 10:05:00,50.01,50.02,49.93,49.93,39811.0,41.5572,41.5655,41.4907,41.4907,39811.0
2015-07-14 10:10:00,49.92,49.97,49.91,49.94,42326.0,41.4824,41.5239,41.4741,41.499,42326.0
2015-07-14 10:15:00,49.94,49.94,49.89,49.93,47645.0,41.499,41.499,41.4575,41.4907,47645.0
2015-07-14 10:20:00,49.94,49.96,49.91,49.95,57333.0,41.499,41.5156,41.4741,41.5073,57333.0
2015-07-14 10:25:00,49.94,49.96,49.94,49.95,28715.0,41.499,41.5156,41.499,41.5073,28715.0
2015-07-14 10:30:00,49.95,49.98,49.93,49.94,30472.0,41.5073,41.5322,41.4907,41.499,30472.0
2015-07-14 10:35:00,49.93,49.95,49.92,49.95,21401.0,41.4907,41.5073,41.4824,41.5073,21401.0
2015-07-14 10:40:00,49.96,49.98,49.94,49.98,18180.0,41.5156,41.5322,41.499,41.5322,18180.0
2015-07-14 10:45:00,49.98,50.01,49.97,49.99,55691.0,41.5322,41.5572,41.5239,41.5406,55691.0
2015-07-14 10:50:00,49.99,50.0,49.97,50.0,34218.0,41.5406,41.5489,41.5239,41.5489,34218.0
2015-07-14 10:55:00,50.0,50.02,49.98,49.98,32846.0,41.5489,41.5655,41.5322,41.5322,32846.0
2015-07-14 11:00:00,49.98,50.01,49.97,50.01,33905.0,41.5322,41.5572,41.5239,41.5572,33905.0
2015-07-14 11:05:00,50.01,50.04,50.01,50.02,54234.0,41.5572,41.5821,41.5572,41.5655,54234.0
2015-07-14 11:10:00,50.02,50.03,49.99,50.02,36154.0,41.5655,41.5738,41.5406,41.5655,36154.0
2015-07-14 11:15:00,50.02,50.05,50.02,50.03,29003.0,41.5655,41.5904,41.5655,41.5738,29003.0
2015-07-14 11:20:00,50.02,50.02,50.0,50.0,28032.0,41.5655,41.5655,41.5489,41.5489,28032.0
2015-07-14 11:25:00,50.0,50.04,49.99,50.03,41049.0,41.5489,41.5821,41.5406,41.5738,41049.0
2015-07-14 11:30:00,50.03,50.05,50.02,50.05,31408.0,41.5738,41.5904,41.5655,41.5904,31408.0
2015-07-14 11:35:00,50.04,50.05,50.04,50.04,15546.0,41.5821,41.5904,41.5821,41.5821,15546.0
2015-07-14 11:40:00,50.05,50.06,50.03,50.06,44514.0,41.5904,41.5987,41.5738,41.5987,44514.0
2015-07-14 11:45:00,50.05,50.06,50.03,50.04,41959.0,41.5904,41.5987,41.5738,41.5821,41959.0
2015-07-14 11:50:00,50.05,50.09,50.04,50.08,38139.0,41.5904,41.6237,41.5821,41.6153,38139.0
2015-07-14 11:55:00,50.08,50.08,50.05,50.06,18349.0,41.6153,41.6153,41.5904,41.5987,18349.0
2015-07-14 12:00:00,50.06,50.1,50.06,50.1,31773.0,41.5987,41.632,41.5987,41.632,31773.0
2015-07-14 12:05:00,50.09,50.13,50.09,50.11,16944.0,41.6237,41.6569,41.6237,41.6403,16944.0
2015-07-14 12:10:00,50.11,50.13,50.1,50.13,11525.0,41.6403,41.6569,41.632,41.6569,11525.0
2015-07-14 12:15:00,50.13,50.13,50.11,50.12,17560.0,41.6569,41.6569,41.6403,41.6486,17560.0
2015-07-14 12:20:00,50.12,50.13,50.1,50.12,25796.0,41.6486,41.6569,41.632,41.6486,25796.0
2015-07-14 12:25:00,50.11,50.14,50.1,50.14,44526.0,41.6403,41.6652,41.632,41.6652,44526.0
2015-07-14 12:30:00,50.14,50.19,50.14,50.19,24772.0,41.6652,41.7068,41.6652,41.7068,24772.0
2015-07-14 12:35:00,50.19,50.19,50.17,50.18,44540.0,41.7068,41.7068,41.6901,41.6984,44540.0
2015-07-14 12:40:00,50.18,50.21,50.17,50.19,31482.0,41.6984,41.7234,41.6901,41.7068,31482.0
2015-07-14 12:45:00,50.2,50.2,50.15,50.16,24815.0,41.7151,41.7151,41.6735,41.6818,24815.0
2015-07-14 12:50:00,50.16,50.16,50.11,50.13,23875.0,41.6818,41.6818,41.6403,41.6569,23875.0
2015-07-14 12:55:00,50.12,50.16,50.12,50.16,9385.0,41.6486,41.6818,41.6486,41.6818,9385.0
2015-07-14 13:00:00,50.16,50.16,50.12,50.12,12835.0,41.6818,41.6818,41.6486,41.6486,12835.0
2015-07-14 13:05:00,50.12,50.16,50.12,50.15,29746.0,41.6486,41.6818,41.6486,41.6735,29746.0
2015-07-14 13:10:00,50.15,50.24,50.15,50.21,44520.0,41.6735,41.7483,41.6735,41.7234,44520.0
2015-07-14 13:15:00,50.21,50.22,50.2,50.22,28181.0,41.7234,41.7317,41.7151,41.7317,28181.0
2015-07-14 13:20:00,50.22,50.23,50.21,50.21,36237.0,41.7317,41.74,41.7234,41.7234,36237.0
2015-07-14 13:25:00,50.21,50.23,50.21,50.22,11702.0,41.7234,41.74,41.7234,41.7317,11702.0
2015-07-14 13:30:00,50.22,50.24,50.22,50.24,9853.0,41.7317,41.7483,41.7317,41.7483,9853.0
2015-07-14 13:35:00,50.24,50.24,50.2,50.22,42205.0,41.7483,41.7483,41.7151,41.7317,42205.0
2015-07-14 13:40:00,50.22,50.22,50.18,50.2,24383.0,41.7317,41.7317,41.6984,41.7151,24383.0
2015-07-14 13:45:00,50.19,50.22,50.19,50.19,24056.0,41.7068,41.7317,41.7068,41.7068,24056.0
2015-07-14 13:50:00,50.19,50.2,50.18,50.19,34080.0,41.7068,41.7151,41.6984,41.7068,34080.0
2015-07-14 13:55:00,50.19,50.19,50.18,50.19,13328.0,41.7068,41.7068,41.6984,41.7068,13328.0
2015-07-14 14:00:00,50.19,50.23,50.18,50.23,21848.0,41.7068,41.74,41.6984,41.74,21848.0
2015-07-14 14:05:00,50.23,50.3,50.23,50.29,40315.0,41.74,41.7982,41.74,41.7899,40315.0
2015-07-14 14:10:00,50.3,50.3,50.29,50.3,27403.0,41.7982,41.7982,41.7899,41.7982,27403.0
2015-07-14 14:15:00,50.3,50.33,50.29,50.33,33358.0,41.7982,41.8231,41.7899,41.8231,33358.0
2015-07-14 14:20:00,50.33,50.38,50.32,50.37,84311.0,41.8231,41.8646,41.8148,41.8563,84311.0
2015-07-14 14:25:00,50.37,50.37,50.34,50.36,76948.0,41.8563,41.8563,41.8314,41.848,76948.0
2015-07-14 14:30:00,50.35,50.38,50.33,50.33,86779.0,41.8397,41.8646,41.8231,41.8231,86779.0
2015-07-14 14:35:00,50.33,50.37,50.33,50.33,36272.0,41.8231,41.8563,41.8231,41.8231,36272.0
2015-07-14 14:40:00,50.34,50.35,50.33,50.34,13726.0,41.8314,41.8397,41.8231,41.8314,13726.0
2015-07-14 14:45:00,50.34,50.34,50.29,50.29,28388.0,41.8314,41.8314,41.7899,41.7899,28388.0
2015-07-14 14:50:00,50.29,50.33,50.29,50.33,26482.0,41.7899,41.8231,41.7899,41.8231,26482.0
2015-07-14 14:55:00,50.32,50.33,50.29,50.29,30158.0,41.8148,41.8231,41.7899,41.7899,30158.0
2015-07-14 15:00:00,50.3,50.33,50.29,50.31,43153.0,41.7982,41.8231,41.7899,41.8065,43153.0
2015-07-14 15:05:00,50.31,50.32,50.28,50.29,81667.0,41.8065,41.8148,41.7815,41.7899,81667.0
2015-07-14 15:10:00,50.29,50.31,50.27,50.3,54603.0,41.7899,41.8065,41.7732,41.7982,54603.0
2015-07-14 15:15:00,50.3,50.31,50.28,50.29,60564.0,41.7982,41.8065,41.7815,41.7899,60564.0
2015-07-14 15:20:00,50.29,50.29,50.25,50.26,57421.0,41.7899,41.7899,41.7566,41.7649,57421.0
2015-07-14 15:25:00,50.27,50.28,50.25,50.28,41167.0,41.7732,41.7815,41.7566,41.7815,41167.0
2015-07-14 15:30:00,50.27,50.3,50.26,50.26,58756.0,41.7732,41.7982,41.7649,41.7649,58756.0
2015-07-14 15:35:00,50.26,50.28,50.23,50.25,60397.0,41.7649,41.7815,41.74,41.7566,60397.0
2015-07-14 15:40:00,50.25,50.27,50.24,50.25,66896.0,41.7566,41.7732,41.7483,41.7566,66896.0
2015-07-14 15:45:00,50.25,50.25,50.23,50.24,107708.0,41.7566,41.7566,41.74,41.7483,107708.0
2015-07-14 15:50:00,50.25,50.25,50.2,50.22,154147.0,41.7566,41.7566,41.7151,41.7317,154147.0
2015-07-14 15:55:00,50.23,50.23,50.18,50.2,246740.0,41.74,41.74,41.6984,41.7151,246740.0
2015-07-15 09:30:00,49.91,49.93,49.72,49.76,315217.0,41.4741,41.4907,41.3162,41.3494,315217.0
2015-07-15 09:35:00,49.78,49.99,49.75,49.83,153250.0,41.3661,41.5406,41.3411,41.4076,153250.0
2015-07-15 09:40:00,49.83,49.95,49.74,49.75,119828.0,41.4076,41.5073,41.3328,41.3411,119828.0
2015-07-15 09:45:00,49.76,49.84,49.71,49.72,92077.0,41.3494,41.4159,41.3079,41.3162,92077.0
2015-07-15 09:50:00,49.72,49.75,49.67,49.7,56533.0,41.3162,41.3411,41.2746,41.2996,56533.0
2015-07-15 09:55:00,49.7,49.72,49.67,49.72,34372.0,41.2996,41.3162,41.2746,41.3162,34372.0
2015-07-15 10:00:00,49.72,49.76,49.65,49.73,80220.0,41.3162,41.3494,41.258,41.3245,80220.0
2015-07-15 10:05:00,49.73,49.78,49.71,49.77,40457.0,41.3245,41.3661,41.3079,41.3577,40457.0
2015-07-15 10:10:00,49.77,49.79,49.72,49.79,47495.0,41.3577,41.3744,41.3162,41.3744,47495.0
2015-07-15 10:15:00,49.78,49.86,49.78,49.84,155939.0,41.3661,41.4325,41.3661,41.4159,155939.0
2015-07-15 10:20:00,49.84,49.87,49.82,49.87,37957.0,41.4159,41.4408,41.3993,41.4408,37957.0
2015-07-15 10:25:00,49.88,49.89,49.86,49.87,142055.0,41.4492,41.4575,41.4325,41.4408,142055.0
2015-07-15 10:30:00,49.86,49.87,49.76,49.77,87479.0,41.4325,41.4408,41.3494,41.3577,87479.0
2015-07-15 10:35:00,49.77,49.79,49.74,49.75,84704.0,41.3577,41.3744,41.3328,41.3411,84704.0
2015-07-15 10:40:00,49.75,49.76,49.71,49.74,49981.0,41.3411,41.3494,41.3079,41.3328,49981.0
2015-07-15 10:45:00,49.73,49.74,49.69,49.71,28577.0,41.3245,41.3328,41.2913,41.3079,28577.0
2015-07-15 10:50:00,49.71,49.72,49.69,49.71,85076.0,41.3079,41.3162,41.2913,41.3079,85076.0
2015-07-15 10:55:00,49.71,49.75,49.7,49.72,48183.0,41.3079,41.3411,41.2996,41.3162,48183.0
2015-07-15 11:00:00,49.71,49.74,49.66,49.67,48819.0,41.3079,41.3328,41.2663,41.2746,48819.0
2015-07-15 11:05:00,49.66,49.67,49.6,49.65,92570.0,41.2663,41.2746,41.2165,41.258,92570.0
2015-07-15 11:10:00,49.66,49.66,49.57,49.59,47379.0,41.2663,41.2663,41.1915,41.2082,47379.0
2015-07-15 11:15:00,49.59,49.62,49.57,49.6,50829.0,41.2082,41.2331,41.1915,41.2165,50829.0
2015-07-15 11:20:00,49.61,49.61,49.58,49.58,40918.0,41.2248,41.2248,41.1999,41.1999,40918.0
2015-07-15 11:25:00,49.57,49.61,49.52,49.54,81117.0,41.1915,41.2248,41.15,41.1666,81117.0
2015-07-15 11:30:00,49.54,49.56,49.45,49.45,115962.0,41.1666,41.1832,41.0918,41.0918,115962.0
2015-07-15 11:35:00,49.45,49.51,49.43,49.5,88262.0,41.0918,41.1417,41.0752,41.1334,88262.0
2015-07-15 11:40:00,49.51,49.52,49.49,49.5,37770.0,41.1417,41.15,41.1251,41.1334,37770.0
2015-07-15 11:45:00,49.5,49.51,49.46,49.48,37219.0,41.1334,41.1417,41.1001,41.1168,37219.0
2015-07-15 11:50:00,49.48,49.54,49.46,49.53,54723.0,41.1168,41.1666,41.1001,41.1583,54723.0
2015-07-15 11:55:00,49.54,49.6,49.54,49.6,26338.0,41.1666,41.2165,41.1666,41.2165,26338.0
2015-07-15 12:00:00,49.6,49.62,49.57,49.61,25208.0,41.2165,41.2331,41.1915,41.2248,25208.0
2015-07-15 12:05:00,49.6,49.61,49.56,49.57,18836.0,41.2165,41.2248,41.1832,41.1915,18836.0
2015-07-15 12:10:00,49.57,49.57,49.52,49.54,20998.0,41.1915,41.1915,41.15,41.1666,20998.0
2015-07-15 12:15:00,49.54,49.55,49.51,49.52,13858.0,41.1666,41.1749,41.1417,41.15,13858.0
2015-07-15 12:20:00,49.51,49.58,49.51,49.56,54107.0,41.1417,41.1999,41.1417,41.1832,54107.0
2015-07-15 12:25:00,49.57,49.61,49.56,49.61,27522.0,41.1915,41.2248,41.1832,41.2248,27522.0
2015-07-15 12:30:00,49.6,49.62,49.59,49.6,42763.0,41.2165,41.2331,41.2082,41.2165,42763.0
2015-07-15 12:35:00,49.59,49.62,49.59,49.61,29053.0,41.2082,41.2331,41.2082,41.2248,29053.0
2015-07-15 12:40:00,49.61,49.61,49.6,49.6,46721.0,41.2248,41.2248,41.2165,41.2165,46721.0
2015-07-15 12:45:00,49.61,49.61,49.56,49.56,45994.0,41.2248,41.2248,41.1832,41.1832,45994.0
2015-07-15 12:50:00,49.56,49.57,49.53,49.55,29091.0,41.1832,41.1915,41.1583,41.1749,29091.0
2015-07-15 12:55:00,49.54,49.55,49.53,49.54,49265.0,41.1666,41.1749,41.1583,41.1666,49265.0
2015-07-15 13:00:00,49.54,49.54,49.47,49.48,44237.0,41.1666,41.1666,41.1085,41.1168,44237.0
2015-07-15 13:05:00,49.48,49.49,49.46,49.46,27371.0,41.1168,41.1251,41.1001,41.1001,27371.0
2015-07-15 13:10:00,49.46,49.5,49.45,49.5,48131.0,41.1001,41.1334,41.0918,41.1334,48131.0
2015-07-15 13:15:00,49.49,49.51,49.48,49.48,29666.0,41.1251,41.1417,41.1168,41.1168,29666.0
2015-07-15 13:20:00,49.49,49.49,49.47,49.48,22208.0,41.1251,41.1251,41.1085,41.1168,22208.0
2015-07-15 13:25:00,49.48,49.48,49.47,49.48,9833.0,41.1168,41.1168,41.1085,41.1168,9833.0
2015-07-15 13:30:00,49.47,49.53,49.45,49.53,71149.0,41.1085,41.1583,41.0918,41.1583,71149.0
2015-07-15 13:35:00,49.54,49.56,49.46,49.46,29739.0,41.1666,41.1832,41.1001,41.1001,29739.0
2015-07-15 13:40:00,49.46,49.47,49.45,49.45,43920.0,41.1001,41.1085,41.0918,41.0918,43920.0
2015-07-15 13:45:00,49.45,49.47,49.41,49.41,67542.0,41.0918,41.1085,41.0586,41.0586,67542.0
2015-07-15 13:50:00,49.41,49.42,49.37,49.38,48701.0,41.0586,41.0669,41.0254,41.0337,48701.0
2015-07-15 13:55:00,49.38,49.42,49.37,49.41,37079.0,41.0337,41.0669,41.0254,41.0586,37079.0
2015-07-15 14:00:00,49.4,49.43,49.4,49.42,22068.0,41.0503,41.0752,41.0503,41.0669,22068.0
2015-07-15 14:05:00,49.43,49.43,49.42,49.43,36013.0,41.0752,41.0752,41.0669,41.0752,36013.0
2015-07-15 14:10:00,49.43,49.43,49.4,49.41,39208.0,41.0752,41.0752,41.0503,41.0586,39208.0
2015-07-15 14:15:00,49.4,49.49,49.4,49.49,91108.0,41.0503,41.1251,41.0503,41.1251,91108.0
2015-07-15 14:20:00,49.48,49.52,49.48,49.52,36767.0,41.1168,41.15,41.1168,41.15,36767.0
2015-07-15 14:25:00,49.52,49.52,49.49,49.49,63651.0,41.15,41.15,41.1251,41.1251,63651.0
2015-07-15 14:30:00,49.49,49.5,49.42,49.42,67678.0,41.1251,41.1334,41.0669,41.0669,67678.0
2015-07-15 14:35:00,49.43,49.43,49.33,49.37,109934.0,41.0752,41.0752,40.9921,41.0254,109934.0
2015-07-15 14:40:00,49.37,49.39,49.29,49.31,77850.0,41.0254,41.042,40.9589,40.9755,77850.0
2015-07-15 14:45:00,49.32,49.32,49.22,49.25,102639.0,40.9838,40.9838,40.9007,40.9256,102639.0
2015-07-15 14:50:00,49.24,49.25,49.17,49.17,108458.0,40.9173,40.9256,40.8592,40.8592,108458.0
2015-07-15 14:55:00,49.17,49.24,49.14,49.24,134104.0,40.8592,40.9173,40.8342,40.9173,134104.0
2015-07-15 15:00:00,49.24,49.28,49.22,49.27,89793.0,40.9173,40.9506,40.9007,40.9423,89793.0
2015-07-15 15:05:00,49.28,49.28,49.21,49.22,76256.0,40.9506,40.9506,40.8924,40.9007,76256.0
2015-07-15 15:10:00,49.23,49.25,49.2,49.23,148701.0,40.909,40.9256,40.8841,40.909,148701.0
2015-07-15 15:15:00,49.24,49.3,49.24,49.29,73254.0,40.9173,40.9672,40.9173,40.9589,73254.0
2015-07-15 15:20:00,49.29,49.31,49.24,49.26,125507.0,40.9589,40.9755,40.9173,40.9339,125507.0
2015-07-15 15:25:00,49.27,49.29,49.24,49.26,103345.0,40.9423,40.9589,40.9173,40.9339,103345.0
2015-07-15 15:30:00,49.25,49.31,49.25,49.3,111632.0,40.9256,40.9755,40.9256,40.9672,111632.0
2015-07-15 15:35:00,49.29,49.31,49.26,49.27,91097.0,40.9589,40.9755,40.9339,40.9423,91097.0
2015-07-15 15:40:00,49.26,49.29,49.22,49.25,127070.0,40.9339,40.9589,40.9007,40.9256,127070.0
2015-07-15 15:45:00,49.25,49.31,49.22,49.29,137264.0,40.9256,40.9755,40.9007,40.9589,137264.0
2015-07-15 15:50:00,49.28,49.35,49.28,49.33,167148.0,40.9506,41.0087,40.9506,40.9921,167148.0
2015-07-15 15:55:00,49.33,49.34,49.29,49.33,298059.0,40.9921,41.0004,40.9589,40.9921,298059.0
2015-07-16 09:30:00,49.82,49.82,49.64,49.69,133942.0,41.3993,41.3993,41.2497,41.2913,133942.0
2015-07-16 09:35:00,49.68,49.72,49.65,49.71,33339.0,41.283,41.3162,41.258,41.3079,33339.0
2015-07-16 09:40:00,49.71,49.8,49.66,49.79,53221.0,41.3079,41.3827,41.2663,41.3744,53221.0
2015-07-16 09:45:00,49.8,49.81,49.69,49.72,105962.0,41.3827,41.391,41.2913,41.3162,105962.0
2015-07-16 09:50:00,49.73,49.74,49.54,49.59,90236.0,41.3245,41.3328,41.1666,41.2082,90236.0
2015-07-16 09:55:00,49.59,49.71,49.58,49.71,42705.0,41.2082,41.3079,41.1999,41.3079,42705.0
2015-07-16 10:00:00,49.71,49.79,49.7,49.78,49760.0,41.3079,41.3744,41.2996,41.3661,49760.0
2015-07-16 10:05:00,49.78,49.79,49.73,49.77,41973.0,41.3661,41.3744,41.3245,41.3577,41973.0
2015-07-16 10:10:00,49.77,49.78,49.69,49.69,22571.0,41.3577,41.3661,41.2913,41.2913,22571.0
2015-07-16 10:15:00,49.69,49.76,49.69,49.76,40419.0,41.2913,41.3494,41.2913,41.3494,40419.0
2015-07-16 10:20:00,49.76,49.84,49.74,49.82,129679.0,41.3494,41.4159,41.3328,41.3993,129679.0
2015-07-16 10:25:00,49.82,49.82,49.75,49.79,21271.0,41.3993,41.3993,41.3411,41.3744,21271.0
2015-07-16 10:30:00,49.79,49.81,49.75,49.78,25945.0,41.3744,41.391,41.3411,41.3661,25945.0
2015-07-16 10:35:00,49.77,49.79,49.74,49.76,23721.0,41.3577,41.3744,41.3328,41.3494,23721.0
2015-07-16 10:40:00,49.77,49.8,49.74,49.8,57352.0,41.3577,41.3827,41.3328,41.3827,57352.0
2015-07-16 10:45:00,49.79,49.82,49.78,49.82,101402.0,41.3744,41.3993,41.3661,41.3993,101402.0
2015-07-16 10:50:00,49.82,49.83,49.78,49.78,25580.0,41.3993,41.4076,41.3661,41.3661,25580.0
2015-07-16 10:55:00,49.78,49.81,49.78,49.79,27618.0,41.3661,41.391,41.3661,41.3744,27618.0
2015-07-16 11:00:00,49.8,49.82,49.7,49.71,66390.0,41.3827,41.3993,41.2996,41.3079,66390.0
2015-07-16 11:05:00,49.72,49.73,49.71,49.71,19579.0,41.3162,41.3245,41.3079,41.3079,19579.0
2015-07-16 11:10:00,49.71,49.72,49.7,49.7,16778.0,41.3079,41.3162,41.2996,41.2996,16778.0
2015-07-16 11:15:00,49.69,49.69,49.61,49.62,78224.0,41.2913,41.2913,41.2248,41.2331,78224.0
2015-07-16 11:20:00,49.62,49.63,49.58,49.59,18146.0,41.2331,41.2414,41.1999,41.2082,18146.0
2015-07-16 11:25:00,49.6,49.66,49.59,49.65,44078.0,41.2165,41.2663,41.2082,41.258,44078.0
2015-07-16 11:30:00,49.66,49.69,49.63,49.63,40124.0,41.2663,41.2913,41.2414,41.2414,40124.0
2015-07-16 11:35:00,49.64,49.64,49.61,49.63,41497.0,41.2497,41.2497,41.2248,41.2414,41497.0
2015-07-16 11:40:00,49.63,49.63,49.6,49.62,34306.0,41.2414,41.2414,41.2165,41.2331,34306.0
2015-07-16 11:45:00,49.61,49.65,49.59,49.65,50873.0,41.2248,41.258,41.2082,41.258,50873.0
2015-07-16 11:50:00,49.64,49.65,49.6,49.62,68398.0,41.2497,41.258,41.2165,41.2331,68398.0
2015-07-16 11:55:00,49.62,49.63,49.61,49.61,27111.0,41.2331,41.2414,41.2248,41.2248,27111.0
2015-07-16 12:00:00,49.61,49.61,49.59,49.61,25350.0,41.2248,41.2248,41.2082,41.2248,25350.0
2015-07-16 12:05:00,49.61,49.62,49.6,49.61,41517.0,41.2248,41.2331,41.2165,41.2248,41517.0
2015-07-16 12:10:00,49.61,49.71,49.6,49.7,59494.0,41.2248,41.3079,41.2165,41.2996,59494.0
2015-07-16 12:15:00,49.7,49.73,49.68,49.72,17253.0,41.2996,41.3245,41.283,41.3162,17253.0
2015-07-16 12:20:00,49.72,49.77,49.71,49.74,67802.0,41.3162,41.3577,41.3079,41.3328,67802.0
2015-07-16 12:25:00,49.73,49.74,49.7,49.73,26518.0,41.3245,41.3328,41.2996,41.3245,26518.0
2015-07-16 12:30:00,49.73,49.76,49.73,49.75,19903.0,41.3245,41.3494,41.3245,41.3411,19903.0
2015-07-16 12:35:00,49.75,49.78,49.74,49.77,13823.0,41.3411,41.3661,41.3328,41.3577,13823.0
2015-07-16 12:40:00,49.77,49.79,49.76,49.76,12117.0,41.3577,41.3744,41.3494,41.3494,12117.0
2015-07-16 12:45:00,49.76,49.79,49.75,49.78,21942.0,41.3494,41.3744,41.3411,41.3661,21942.0
2015-07-16 12:50:00,49.78,49.78,49.7,49.71,27029.0,41.3661,41.3661,41.2996,41.3079,27029.0
2015-07-16 12:55:00,49.7,49.73,49.68,49.71,23586.0,41.2996,41.3245,41.283,41.3079,23586.0
2015-07-16 13:00:00,49.71,49.75,49.69,49.73,29295.0,41.3079,41.3411,41.2913,41.3245,29295.0
2015-07-16 13:05:00,49.73,49.76,49.72,49.73,13577.0,41.3245,41.3494,41.3162,41.3245,13577.0
2015-07-16 13:10:00,49.73,49.77,49.73,49.76,11977.0,41.3245,41.3577,41.3245,41.3494,11977.0
2015-07-16 13:15:00,49.77,49.77,49.74,49.76,68469.0,41.3577,41.3577,41.3328,41.3494,68469.0
2015-07-16 13:20:00,49.76,49.77,49.72,49.72,26835.0,41.3494,41.3577,41.3162,41.3162,26835.0
2015-07-16 13:25:00,49.73,49.75,49.72,49.72,16031.0,41.3245,41.3411,41.3162,41.3162,16031.0
2015-07-16 13:30:00,49.73,49.74,49.72,49.73,19545.0,41.3245,41.3328,41.3162,41.3245,19545.0
2015-07-16 13:35:00,49.73,49.75,49.72,49.74,44507.0,41.3245,41.3411,41.3162,41.3328,44507.0
2015-07-16 13:40:00,49.74,49.75,49.72,49.73,20040.0,41.3328,41.3411,41.3162,41.3245,20040.0
2015-07-16 13:45:00,49.73,49.76,49.73,49.76,19994.0,41.3245,41.3494,41.3245,41.3494,19994.0
2015-07-16 13:50:00,49.75,49.76,49.74,49.75,27542.0,41.3411,41.3494,41.3328,41.3411,27542.0
2015-07-16 13:55:00,49.76,49.77,49.73,49.75,24243.0,41.3494,41.3577,41.3245,41.3411,24243.0
2015-07-16 14:00:00,49.75,49.78,49.74,49.78,27719.0,41.3411,41.3661,41.3328,41.3661,27719.0
2015-07-16 14:05:00,49.78,49.81,49.77,49.8,21351.0,41.3661,41.391,41.3577,41.3827,21351.0
2015-07-16 14:10:00,49.79,49.8,49.78,49.78,12194.0,41.3744,41.3827,41.3661,41.3661,12194.0
2015-07-16 14:15:00,49.79,49.8,49.78,49.79,16015.0,41.3744,41.3827,41.3661,41.3744,16015.0
2015-07-16 14:20:00,49.78,49.81,49.78,49.8,28323.0,41.3661,41.391,41.3661,41.3827,28323.0
2015-07-16 14:25:00,49.81,49.81,49.78,49.8,47260.0,41.391,41.391,41.3661,41.3827,47260.0
2015-07-16 14:30:00,49.79,49.82,49.79,49.79,28127.0,41.3744,41.3993,41.3744,41.3744,28127.0
2015-07-16 14:35:00,49.8,49.8,49.77,49.79,38728.0,41.3827,41.3827,41.3577,41.3744,38728.0
2015-07-16 14:40:00,49.79,49.79,49.78,49.79,27372.0,41.3744,41.3744,41.3661,41.3744,27372.0
2015-07-16 14:45:00,49.79,49.79,49.75,49.77,48562.0,41.3744,41.3744,41.3411,41.3577,48562.0
2015-07-16 14:50:00,49.76,49.77,49.73,49.75,28168.0,41.3494,41.3577,41.3245,41.3411,28168.0
2015-07-16 14:55:00,49.74,49.74,49.72,49.73,17815.0,41.3328,41.3328,41.3162,41.3245,17815.0
2015-07-16 15:00:00,49.73,49.79,49.72,49.79,32276.0,41.3245,41.3744,41.3162,41.3744,32276.0
2015-07-16 15:05:00,49.78,49.78,49.75,49.75,31244.0,41.3661,41.3661,41.3411,41.3411,31244.0
2015-07-16 15:10:00,49.75,49.79,49.74,49.76,57810.0,41.3411,41.3744,41.3328,41.3494,57810.0
2015-07-16 15:15:00,49.76,49.79,49.76,49.76,91778.0,41.3494,41.3744,41.3494,41.3494,91778.0
2015-07-16 15:20:00,49.77,49.79,49.76,49.79,23002.0,41.3577,41.3744,41.3494,41.3744,23002.0
2015-07-16 15:25:00,49.78,49.81,49.78,49.8,44846.0,41.3661,41.391,41.3661,41.3827,44846.0
2015-07-16 15:30:00,49.8,49.82,49.79,49.81,42298.0,41.3827,41.3993,41.3744,41.391,42298.0
2015-07-16 15:35:00,49.81,49.83,49.81,49.82,21977.0,41.391,41.4076,41.391,41.3993,21977.0
2015-07-16 15:40:00,49.82,49.84,49.81,49.82,57735.0,41.3993,41.4159,41.391,41.3993,57735.0
2015-07-16 15:45:00,49.82,49.82,49.8,49.8,82404.0,41.3993,41.3993,41.3827,41.3827,82404.0
2015-07-16 15:50:00,49.8,49.81,49.78,49.78,99671.0,41.3827,41.391,41.3661,41.3661,99671.0
2015-07-16 15:55:00,49.79,49.8,49.76,49.78,164566.0,41.3744,41.3827,41.3494,41.3661,164566.0
2015-07-17 09:30:00,49.52,49.63,49.45,49.62,370155.0,41.15,41.2414,41.0918,41.2331,370155.0
2015-07-17 09:35:00,49.62,49.74,49.61,49.74,67766.0,41.2331,41.3328,41.2248,41.3328,67766.0
2015-07-17 09:40:00,49.74,49.91,49.74,49.91,78751.0,41.3328,41.4741,41.3328,41.4741,78751.0
2015-07-17 09:45:00,49.91,49.95,49.82,49.84,127469.0,41.4741,41.5073,41.3993,41.4159,127469.0
2015-07-17 09:50:00,49.84,49.9,49.84,49.9,31375.0,41.4159,41.4658,41.4159,41.4658,31375.0
2015-07-17 09:55:00,49.9,49.92,49.87,49.88,66253.0,41.4658,41.4824,41.4408,41.4492,66253.0
2015-07-17 10:00:00,49.87,49.92,49.84,49.91,37973.0,41.4408,41.4824,41.4159,41.4741,37973.0
2015-07-17 10:05:00,49.91,49.95,49.78,49.83,101916.0,41.4741,41.5073,41.3661,41.4076,101916.0
2015-07-17 10:10:00,49.83,49.84,49.72,49.73,49967.0,41.4076,41.4159,41.3162,41.3245,49967.0
2015-07-17 10:15:00,49.74,49.84,49.74,49.82,39425.0,41.3328,41.4159,41.3328,41.3993,39425.0
2015-07-17 10:20:00,49.81,49.87,49.81,49.87,32620.0,41.391,41.4408,41.391,41.4408,32620.0
2015-07-17 10:25:00,49.86,49.89,49.82,49.82,73718.0,41.4325,41.4575,41.3993,41.3993,73718.0
2015-07-17 10:30:00,49.82,49.82,49.72,49.74,56216.0,41.3993,41.3993,41.3162,41.3328,56216.0
2015-07-17 10:35:00,49.73,49.77,49.73,49.76,52731.0,41.3245,41.3577,41.3245,41.3494,52731.0
2015-07-17 10:40:00,49.77,49.78,49.72,49.75,49665.0,41.3577,41.3661,41.3162,41.3411,49665.0
2015-07-17 10:45:00,49.75,49.76,49.67,49.7,66204.0,41.3411,41.3494,41.2746,41.2996,66204.0
2015-07-17 10:50:00,49.69,49.71,49.65,49.67,107211.0,41.2913,41.3079,41.258,41.2746,107211.0
2015-07-17 10:55:00,49.69,49.69,49.65,49.66,47329.0,41.2913,41.2913,41.258,41.2663,47329.0
2015-07-17 11:00:00,49.67,49.68,49.66,49.66,44307.0,41.2746,41.283,41.2663,41.2663,44307.0
2015-07-17 11:05:00,49.67,49.67,49.62,49.62,43021.0,41.2746,41.2746,41.2331,41.2331,43021.0
2015-07-17 11:10:00,49.63,49.63,49.62,49.62,14245.0,41.2414,41.2414,41.2331,41.2331,14245.0
2015-07-17 11:15:00,49.63,49.68,49.62,49.68,51200.0,41.2414,41.283,41.2331,41.283,51200.0
2015-07-17 11:20:00,49.68,49.68,49.59,49.64,77152.0,41.283,41.283,41.2082,41.2497,77152.0
2015-07-17 11:25:00,49.64,49.66,49.63,49.66,20804.0,41.2497,41.2663,41.2414,41.2663,20804.0
2015-07-17 11:30:00,49.66,49.68,49.65,49.67,49822.0,41.2663,41.283,41.258,41.2746,49822.0
2015-07-17 11:35:00,49.67,49.68,49.62,49.64,50336.0,41.2746,41.283,41.2331,41.2497,50336.0
2015-07-17 11:40:00,49.64,49.67,49.64,49.67,32094.0,41.2497,41.2746,41.2497,41.2746,32094.0
2015-07-17 11:45:00,49.67,49.68,49.63,49.64,56611.0,41.2746,41.283,41.2414,41.2497,56611.0
2015-07-17 11:50:00,49.64,49.66,49.64,49.66,33086.0,41.2497,41.2663,41.2497,41.2663,33086.0
2015-07-17 11:55:00,49.65,49.65,49.63,49.63,34433.0,41.258,41.258,41.2414,41.2414,34433.0
2015-07-17 12:00:00,49.63,49.64,49.6,49.6,49998.0,41.2414,41.2497,41.2165,41.2165,49998.0
2015-07-17 12:05:00,49.6,49.61,49.6,49.6,9134.0,41.2165,41.2248,41.2165,41.2165,9134.0
2015-07-17 12:10:00,49.6,49.62,49.6,49.62,19945.0,41.2165,41.2331,41.2165,41.2331,19945.0
2015-07-17 12:15:00,49.61,49.65,49.61,49.65,38231.0,41.2248,41.258,41.2248,41.258,38231.0
2015-07-17 12:20:00,49.64,49.67,49.64,49.66,41838.0,41.2497,41.2746,41.2497,41.2663,41838.0
2015-07-17 12:25:00,49.66,49.68,49.66,49.67,32851.0,41.2663,41.283,41.2663,41.2746,32851.0
2015-07-17 12:30:00,49.67,49.71,49.66,49.7,124620.0,41.2746,41.3079,41.2663,41.2996,124620.0
2015-07-17 12:35:00,49.69,49.7,49.69,49.69,20824.0,41.2913,41.2996,41.2913,41.2913,20824.0
2015-07-17 12:40:00,49.7,49.73,49.69,49.73,40317.0,41.2996,41.3245,41.2913,41.3245,40317.0
2015-07-17 12:45:00,49.73,49.74,49.72,49.73,37894.0,41.3245,41.3328,41.3162,41.3245,37894.0
2015-07-17 12:50:00,49.74,49.77,49.73,49.76,38499.0,41.3328,41.3577,41.3245,41.3494,38499.0
2015-07-17 12:55:00,49.76,49.76,49.71,49.73,63859.0,41.3494,41.3494,41.3079,41.3245,63859.0
2015-07-17 13:00:00,49.73,49.76,49.73,49.76,20197.0,41.3245,41.3494,41.3245,41.3494,20197.0
2015-07-17 13:05:00,49.76,49.76,49.75,49.76,25457.0,41.3494,41.3494,41.3411,41.3494,25457.0
2015-07-17 13:10:00,49.76,49.77,49.72,49.72,77900.0,41.3494,41.3577,41.3162,41.3162,77900.0
2015-07-17 13:15:00,49.72,49.72,49.69,49.69,46293.0,41.3162,41.3162,41.2913,41.2913,46293.0
2015-07-17 13:20:00,49.7,49.7,49.68,49.68,26405.0,41.2996,41.2996,41.283,41.283,26405.0
2015-07-17 13:25:00,49.68,49.68,49.67,49.68,17923.0,41.283,41.283,41.2746,41.283,17923.0
2015-07-17 13:30:00,49.68,49.7,49.67,49.7,22730.0,41.283,41.2996,41.2746,41.2996,22730.0
2015-07-17 13:35:00,49.7,49.73,49.69,49.73,17272.0,41.2996,41.3245,41.2913,41.3245,17272.0
2015-07-17 13:40:00,49.73,49.75,49.73,49.75,31829.0,41.3245,41.3411,41.3245,41.3411,31829.0
2015-07-17 13:45:00,49.75,49.75,49.74,49.74,24724.0,41.3411,41.3411,41.3328,41.3328,24724.0
2015-07-17 13:50:00,49.75,49.76,49.74,49.76,48459.0,41.3411,41.3494,41.3328,41.3494,48459.0
2015-07-17 13:55:00,49.76,49.76,49.75,49.75,9750.0,41.3494,41.3494,41.3411,41.3411,9750.0
2015-07-17 14:00:00,49.75,49.8,49.75,49.79,43017.0,41.3411,41.3827,41.3411,41.3744,43017.0
2015-07-17 14:05:00,49.8,49.81,49.79,49.81,36649.0,41.3827,41.391,41.3744,41.391,36649.0
2015-07-17 14:10:00,49.8,49.81,49.74,49.74,47747.0,41.3827,41.391,41.3328,41.3328,47747.0
2015-07-17 14:15:00,49.75,49.76,49.74,49.76,16301.0,41.3411,41.3494,41.3328,41.3494,16301.0
2015-07-17 14:20:00,49.76,49.81,49.75,49.8,33697.0,41.3494,41.391,41.3411,41.3827,33697.0
2015-07-17 14:25:00,49.81,49.81,49.8,49.81,14910.0,41.391,41.391,41.3827,41.391,14910.0
2015-07-17 14:30:00,49.81,49.83,49.8,49.83,28486.0,41.391,41.4076,41.3827,41.4076,28486.0
2015-07-17 14:35:00,49.83,49.84,49.79,49.8,123426.0,41.4076,41.4159,41.3744,41.3827,123426.0
2015-07-17 14:40:00,49.81,49.83,49.8,49.82,37696.0,41.391,41.4076,41.3827,41.3993,37696.0
2015-07-17 14:45:00,49.83,49.83,49.78,49.8,91473.0,41.4076,41.4076,41.3661,41.3827,91473.0
2015-07-17 14:50:00,49.81,49.82,49.79,49.82,42989.0,41.391,41.3993,41.3744,41.3993,42989.0
2015-07-17 14:55:00,49.83,49.83,49.82,49.82,15120.0,41.4076,41.4076,41.3993,41.3993,15120.0
2015-07-17 15:00:00,49.83,49.83,49.79,49.79,81043.0,41.4076,41.4076,41.3744,41.3744,81043.0
2015-07-17 15:05:00,49.79,49.8,49.77,49.79,37227.0,41.3744,41.3827,41.3577,41.3744,37227.0
2015-07-17 15:10:00,49.78,49.79,49.78,49.79,16724.0,41.3661,41.3744,41.3661,41.3744,16724.0
2015-07-17 15:15:00,49.78,49.8,49.77,49.78,113601.0,41.3661,41.3827,41.3577,41.3661,113601.0
2015-07-17 15:20:00,49.78,49.8,49.77,49.79,73633.0,41.3661,41.3827,41.3577,41.3744,73633.0
2015-07-17 15:25:00,49.79,49.86,49.78,49.86,74995.0,41.3744,41.4325,41.3661,41.4325,74995.0
2015-07-17 15:30:00,49.85,49.88,49.84,49.88,65990.0,41.4242,41.4492,41.4159,41.4492,65990.0
2015-07-17 15:35:00,49.88,49.89,49.83,49.86,94717.0,41.4492,41.4575,41.4076,41.4325,94717.0
2015-07-17 15:40:00,49.86,49.86,49.81,49.85,158552.0,41.4325,41.4325,41.391,41.4242,158552.0
2015-07-17 15:45:00,49.85,49.95,49.85,49.94,184179.0,41.4242,41.5073,41.4242,41.499,184179.0
2015-07-17 15:50:00,49.94,49.97,49.93,49.95,144175.0,41.499,41.5239,41.4907,41.5073,144175.0
2015-07-17 15:55:00,49.96,49.97,49.89,49.9,289772.0,41.5156,41.5239,41.4575,41.4658,289772.0
2015-07-20 09:30:00,50.01,50.25,49.98,50.24,200725.0,41.5572,41.7566,41.5322,41.7483,200725.0
2015-07-20 09:35:00,50.23,50.33,50.23,50.31,94642.0,41.74,41.8231,41.74,41.8065,94642.0
2015-07-20 09:40:00,50.31,50.31,50.2,50.23,136499.0,41.8065,41.8065,41.7151,41.74,136499.0
2015-07-20 09:45:00,50.22,50.28,50.21,50.26,83851.0,41.7317,41.7815,41.7234,41.7649,83851.0
2015-07-20 09:50:00,50.27,50.3,50.21,50.24,73490.0,41.7732,41.7982,41.7234,41.7483,73490.0
2015-07-20 09:55:00,50.24,50.26,50.12,50.19,100478.0,41.7483,41.7649,41.6486,41.7068,100478.0
2015-07-20 10:00:00,50.2,50.2,50.11,50.16,58170.0,41.7151,41.7151,41.6403,41.6818,58170.0
2015-07-20 10:05:00,50.15,50.18,50.14,50.17,37593.0,41.6735,41.6984,41.6652,41.6901,37593.0
2015-07-20 10:10:00,50.17,50.18,50.07,50.09,88950.0,41.6901,41.6984,41.607,41.6237,88950.0
2015-07-20 10:15:00,50.09,50.1,50.05,50.09,114620.0,41.6237,41.632,41.5904,41.6237,114620.0
2015-07-20 10:20:00,50.1,50.15,50.06,50.15,62639.0,41.632,41.6735,41.5987,41.6735,62639.0
2015-07-20 10:25:00,50.15,50.15,50.05,50.1,88515.0,41.6735,41.6735,41.5904,41.632,88515.0
2015-07-20 10:30:00,50.09,50.11,50.07,50.11,52277.0,41.6237,41.6403,41.607,41.6403,52277.0
2015-07-20 10:35:00,50.1,50.11,50.05,50.08,135674.0,41.632,41.6403,41.5904,41.6153,135674.0
2015-07-20 10:40:00,50.08,50.11,50.07,50.11,25119.0,41.6153,41.6403,41.607,41.6403,25119.0
2015-07-20 10:45:00,50.11,50.16,50.1,50.16,31912.0,41.6403,41.6818,41.632,41.6818,31912.0
2015-07-20 10:50:00,50.16,50.17,50.15,50.16,45301.0,41.6818,41.6901,41.6735,41.6818,45301.0
2015-07-20 10:55:00,50.15,50.2,50.15,50.19,37817.0,41.6735,41.7151,41.6735,41.7068,37817.0
2015-07-20 11:00:00,50.2,50.22,50.19,50.2,31690.0,41.7151,41.7317,41.7068,41.7151,31690.0
2015-07-20 11:05:00,50.2,50.22,50.18,50.18,76412.0,41.7151,41.7317,41.6984,41.6984,76412.0
2015-07-20 11:10:00,50.19,50.19,50.18,50.18,17608.0,41.7068,41.7068,41.6984,41.6984,17608.0
2015-07-20 11:15:00,50.18,50.19,50.18,50.19,17185.0,41.6984,41.7068,41.6984,41.7068,17185.0
2015-07-20 11:20:00,50.18,50.21,50.13,50.13,74290.0,41.6984,41.7234,41.6569,41.6569,74290.0
2015-07-20 11:25:00,50.14,50.16,50.05,50.05,85703.0,41.6652,41.6818,41.5904,41.5904,85703.0
2015-07-20 11:30:00,50.06,50.11,50.05,50.11,26799.0,41.5987,41.6403,41.5904,41.6403,26799.0
2015-07-20 11:35:00,50.11,50.11,50.07,50.11,69597.0,41.6403,41.6403,41.607,41.6403,69597.0
2015-07-20 11:40:00,50.07,50.08,50.02,50.05,53824.0,41.607,41.6153,41.5655,41.5904,53824.0
2015-07-20 11:45:00,50.05,50.09,50.04,50.09,26558.0,41.5904,41.6237,41.5821,41.6237,26558.0
2015-07-20 11:50:00,50.09,50.11,50.08,50.09,25933.0,41.6237,41.6403,41.6153,41.6237,25933.0
2015-07-20 11:55:00,50.1,50.12,50.06,50.07,85331.0,41.632,41.6486,41.5987,41.607,85331.0
2015-07-20 12:00:00,50.08,50.1,50.07,50.1,22897.0,41.6153,41.632,41.607,41.632,22897.0
2015-07-20 12:05:00,50.09,50.1,50.09,50.09,17592.0,41.6237,41.632,41.6237,41.6237,17592.0
2015-07-20 12:10:00,50.09,50.1,50.09,50.1,25027.0,41.6237,41.632,41.6237,41.632,25027.0
2015-07-20 12:15:00,50.1,50.11,50.07,50.08,50570.0,41.632,41.6403,41.607,41.6153,50570.0
2015-07-20 12:20:00,50.07,50.1,50.07,50.09,24563.0,41.607,41.632,41.607,41.6237,24563.0
2015-07-20 12:25:00,50.1,50.1,50.06,50.09,57866.0,41.632,41.632,41.5987,41.6237,57866.0
2015-07-20 12:30:00,50.09,50.11,50.09,50.1,35235.0,41.6237,41.6403,41.6237,41.632,35235.0
2015-07-20 12:35:00,50.1,50.12,50.09,50.12,28950.0,41.632,41.6486,41.6237,41.6486,28950.0
2015-07-20 12:40:00,50.12,50.15,50.11,50.14,58511.0,41.6486,41.6735,41.6403,41.6652,58511.0
2015-07-20 12:45:00,50.14,50.15,50.14,50.15,13407.0,41.6652,41.6735,41.6652,41.6735,13407.0
2015-07-20 12:50:00,50.15,50.15,50.09,50.09,74010.0,41.6735,41.6735,41.6237,41.6237,74010.0
2015-07-20 12:55:00,50.1,50.11,50.09,50.1,24649.0,41.632,41.6403,41.6237,41.632,24649.0
2015-07-20 13:00:00,50.1,50.15,50.09,50.15,33763.0,41.632,41.6735,41.6237,41.6735,33763.0
2015-07-20 13:05:00,50.15,50.18,50.14,50.18,39773.0,41.6735,41.6984,41.6652,41.6984,39773.0
2015-07-20 13:10:00,50.18,50.22,50.16,50.18,70086.0,41.6984,41.7317,41.6818,41.6984,70086.0
2015-07-20 13:15:00,50.18,50.2,50.17,50.2,34216.0,41.6984,41.7151,41.6901,41.7151,34216.0
2015-07-20 13:20:00,50.2,50.23,50.19,50.22,82462.0,41.7151,41.74,41.7068,41.7317,82462.0
2015-07-20 13:25:00,50.23,50.23,50.18,50.19,108810.0,41.74,41.74,41.6984,41.7068,108810.0
2015-07-20 13:30:00,50.18,50.2,50.18,50.2,33052.0,41.6984,41.7151,41.6984,41.7151,33052.0
2015-07-20 13:35:00,50.2,50.2,50.17,50.19,66315.0,41.7151,41.7151,41.6901,41.7068,66315.0
2015-07-20 13:40:00,50.18,50.2,50.18,50.2,48084.0,41.6984,41.7151,41.6984,41.7151,48084.0
2015-07-20 13:45:00,50.19,50.2,50.12,50.15,58142.0,41.7068,41.7151,41.6486,41.6735,58142.0
2015-07-20 13:50:00,50.15,50.15,50.14,50.15,13564.0,41.6735,41.6735,41.6652,41.6735,13564.0
2015-07-20 13:55:00,50.15,50.15,50.1,50.11,52597.0,41.6735,41.6735,41.632,41.6403,52597.0
2015-07-20 14:00:00,50.11,50.11,50.1,50.11,12054.0,41.6403,41.6403,41.632,41.6403,12054.0
2015-07-20 14:05:00,50.11,50.15,50.1,50.15,40394.0,41.6403,41.6735,41.632,41.6735,40394.0
2015-07-20 14:10:00,50.15,50.15,50.06,50.09,73216.0,41.6735,41.6735,41.5987,41.6237,73216.0
2015-07-20 14:15:00,50.08,50.11,50.08,50.09,38342.0,41.6153,41.6403,41.6153,41.6237,38342.0
2015-07-20 14:20:00,50.1,50.11,50.1,50.1,29009.0,41.632,41.6403,41.632,41.632,29009.0
2015-07-20 14:25:00,50.1,50.12,50.1,50.12,49183.0,41.632,41.6486,41.632,41.6486,49183.0
2015-07-20 14:30:00,50.12,50.15,50.11,50.14,34020.0,41.6486,41.6735,41.6403,41.6652,34020.0
2015-07-20 14:35:00,50.15,50.17,50.15,50.17,40800.0,41.6735,41.6901,41.6735,41.6901,40800.0
2015-07-20 14:40:00,50.17,50.18,50.16,50.16,54708.0,41.6901,41.6984,41.6818,41.6818,54708.0
2015-07-20 14:45:00,50.16,50.2,50.16,50.2,39704.0,41.6818,41.7151,41.6818,41.7151,39704.0
2015-07-20 14:50:00,50.2,50.21,50.19,50.21,21199.0,41.7151,41.7234,41.7068,41.7234,21199.0
2015-07-20 14:55:00,50.21,50.24,50.21,50.23,25291.0,41.7234,41.7483,41.7234,41.74,25291.0
2015-07-20 15:00:00,50.24,50.25,50.2,50.2,110175.0,41.7483,41.7566,41.7151,41.7151,110175.0
2015-07-20 15:05:00,50.2,50.24,50.2,50.22,48296.0,41.7151,41.7483,41.7151,41.7317,48296.0
2015-07-20 15:10:00,50.22,50.25,50.21,50.22,94892.0,41.7317,41.7566,41.7234,41.7317,94892.0
2015-07-20 15:15:00,50.22,50.22,50.12,50.13,60144.0,41.7317,41.7317,41.6486,41.6569,60144.0
2015-07-20 15:20:00,50.14,50.14,50.11,50.13,33663.0,41.6652,41.6652,41.6403,41.6569,33663.0
2015-07-20 15:25:00,50.13,50.15,50.12,50.12,74679.0,41.6569,41.6735,41.6486,41.6486,74679.0
2015-07-20 15:30:00,50.13,50.17,50.13,50.15,62913.0,41.6569,41.6901,41.6569,41.6735,62913.0
2015-07-20 15:35:00,50.16,50.16,50.09,50.12,93753.0,41.6818,41.6818,41.6237,41.6486,93753.0
2015-07-20 15:40:00,50.12,50.14,50.06,50.06,97326.0,41.6486,41.6652,41.5987,41.5987,97326.0
2015-07-20 15:45:00,50.06,50.08,50.01,50.01,135423.0,41.5987,41.6153,41.5572,41.5572,135423.0
2015-07-20 15:50:00,50.02,50.02,49.99,50.0,174761.0,41.5655,41.5655,41.5406,41.5489,174761.0
2015-07-20 15:55:00,50.0,50.08,49.99,50.06,336005.0,41.5489,41.6153,41.5406,41.5987,336005.0
2015-07-21 09:30:00,49.91,50.27,49.82,50.24,208899.0,41.4741,41.7732,41.3993,41.7483,208899.0
2015-07-21 09:35:00,50.23,50.26,50.06,50.11,63147.0,41.74,41.7649,41.5987,41.6403,63147.0
2015-07-21 09:40:00,50.11,50.14,50.05,50.08,56271.0,41.6403,41.6652,41.5904,41.6153,56271.0
2015-07-21 09:45:00,50.09,50.09,50.06,50.07,53450.0,41.6237,41.6237,41.5987,41.607,53450.0
2015-07-21 09:50:00,50.07,50.08,49.99,50.01,51430.0,41.607,41.6153,41.5406,41.5572,51430.0
2015-07-21 09:55:00,50.02,50.05,49.98,49.99,184711.0,41.5655,41.5904,41.5322,41.5406,184711.0
2015-07-21 10:00:00,50.01,50.04,49.95,49.96,101486.0,41.5572,41.5821,41.5073,41.5156,101486.0
2015-07-21 10:05:00,49.97,49.99,49.96,49.98,18129.0,41.5239,41.5406,41.5156,41.5322,18129.0
2015-07-21 10:10:00,49.98,50.01,49.97,50.0,109346.0,41.5322,41.5572,41.5239,41.5489,109346.0
2015-07-21 10:15:00,50.0,50.01,49.99,50.0,98183.0,41.5489,41.5572,41.5406,41.5489,98183.0
2015-07-21 10:20:00,50.0,50.0,49.91,49.98,76184.0,41.5489,41.5489,41.4741,41.5322,76184.0
2015-07-21 10:25:00,49.97,49.99,49.93,49.93,70811.0,41.5239,41.5406,41.4907,41.4907,70811.0
2015-07-21 10:30:00,49.93,49.95,49.9,49.9,67578.0,41.4907,41.5073,41.4658,41.4658,67578.0
2015-07-21 10:35:00,49.9,49.92,49.89,49.91,143878.0,41.4658,41.4824,41.4575,41.4741,143878.0
2015-07-21 10:40:00,49.91,49.91,49.82,49.84,95248.0,41.4741,41.4741,41.3993,41.4159,95248.0
2015-07-21 10:45:00,49.84,49.92,49.84,49.92,48435.0,41.4159,41.4824,41.4159,41.4824,48435.0
2015-07-21 10:50:00,49.93,49.93,49.86,49.9,102750.0,41.4907,41.4907,41.4325,41.4658,102750.0
2015-07-21 10:55:00,49.89,49.92,49.89,49.92,9386.0,41.4575,41.4824,41.4575,41.4824,9386.0
2015-07-21 11:00:00,49.91,49.96,49.91,49.96,71152.0,41.4741,41.5156,41.4741,41.5156,71152.0
2015-07-21 11:05:00,49.95,49.98,49.95,49.97,54940.0,41.5073,41.5322,41.5073,41.5239,54940.0
2015-07-21 11:10:00,49.97,49.99,49.9,49.9,37277.0,41.5239,41.5406,41.4658,41.4658,37277.0
2015-07-21 11:15:00,49.91,49.92,49.82,49.83,84107.0,41.4741,41.4824,41.3993,41.4076,84107.0
2015-07-21 11:20:00,49.83,49.87,49.82,49.84,74199.0,41.4076,41.4408,41.3993,41.4159,74199.0
2015-07-21 11:25:00,49.85,49.86,49.84,49.84,30640.0,41.4242,41.4325,41.4159,41.4159,30640.0
2015-07-21 11:30:00,49.85,49.87,49.8,49.87,89744.0,41.4242,41.4408,41.3827,41.4408,89744.0
2015-07-21 11:35:00,49.87,49.88,49.8,49.82,59542.0,41.4408,41.4492,41.3827,41.3993,59542.0
2015-07-21 11:40:00,49.82,49.84,49.81,49.81,56372.0,41.3993,41.4159,41.391,41.391,56372.0
2015-07-21 11:45:00,49.81,49.82,49.8,49.82,79033.0,41.391,41.3993,41.3827,41.3993,79033.0
2015-07-21 11:50:00,49.82,49.82,49.78,49.8,93102.0,41.3993,41.3993,41.3661,41.3827,93102.0
2015-07-21 11:55:00,49.8,49.84,49.8,49.83,24178.0,41.3827,41.4159,41.3827,41.4076,24178.0
2015-07-21 12:00:00,49.84,49.86,49.83,49.84,30318.0,41.4159,41.4325,41.4076,41.4159,30318.0
2015-07-21 12:05:00,49.84,49.86,49.8,49.81,43731.0,41.4159,41.4325,41.3827,41.391,43731.0
2015-07-21 12:10:00,49.81,49.84,49.81,49.83,43791.0,41.391,41.4159,41.391,41.4076,43791.0
2015-07-21 12:15:00,49.83,49.84,49.8,49.8,26359.0,41.4076,41.4159,41.3827,41.3827,26359.0
2015-07-21 12:20:00,49.8,49.81,49.8,49.8,20657.0,41.3827,41.391,41.3827,41.3827,20657.0
2015-07-21 12:25:00,49.8,49.9,49.8,49.89,48216.0,41.3827,41.4658,41.3827,41.4575,48216.0
2015-07-21 12:30:00,49.9,49.92,49.87,49.88,45111.0,41.4658,41.4824,41.4408,41.4492,45111.0
2015-07-21 12:35:00,49.87,49.88,49.81,49.81,29009.0,41.4408,41.4492,41.391,41.391,29009.0
2015-07-21 12:40:00,49.82,49.84,49.81,49.83,20289.0,41.3993,41.4159,41.391,41.4076,20289.0
2015-07-21 12:45:00,49.83,49.83,49.76,49.78,29862.0,41.4076,41.4076,41.3494,41.3661,29862.0
2015-07-21 12:50:00,49.77,49.78,49.76,49.77,34391.0,41.3577,41.3661,41.3494,41.3577,34391.0
2015-07-21 12:55:00,49.76,49.79,49.76,49.79,19599.0,41.3494,41.3744,41.3494,41.3744,19599.0
2015-07-21 13:00:00,49.79,49.82,49.77,49.82,62202.0,41.3744,41.3993,41.3577,41.3993,62202.0
2015-07-21 13:05:00,49.82,49.86,49.77,49.79,65468.0,41.3993,41.4325,41.3577,41.3744,65468.0
2015-07-21 13:10:00,49.79,49.8,49.77,49.8,30754.0,41.3744,41.3827,41.3577,41.3827,30754.0
2015-07-21 13:15:00,49.8,49.83,49.79,49.82,43379.0,41.3827,41.4076,41.3744,41.3993,43379.0
2015-07-21 13:20:00,49.82,49.86,49.82,49.86,25281.0,41.3993,41.4325,41.3993,41.4325,25281.0
2015-07-21 13:25:00,49.86,49.91,49.85,49.91,57883.0,41.4325,41.4741,41.4242,41.4741,57883.0
2015-07-21 13:30:00,49.91,49.92,49.9,49.91,30590.0,41.4741,41.4824,41.4658,41.4741,30590.0
2015-07-21 13:35:00,49.91,49.95,49.91,49.95,20914.0,41.4741,41.5073,41.4741,41.5073,20914.0
2015-07-21 13:40:00,49.94,49.99,49.94,49.98,27335.0,41.499,41.5406,41.499,41.5322,27335.0
2015-07-21 13:45:00,49.99,50.06,49.98,49.98,101112.0,41.5406,41.5987,41.5322,41.5322,101112.0
2015-07-21 13:50:00,49.98,49.99,49.92,49.92,30126.0,41.5322,41.5406,41.4824,41.4824,30126.0
2015-07-21 13:55:00,49.93,49.94,49.91,49.91,47840.0,41.4907,41.499,41.4741,41.4741,47840.0
2015-07-21 14:00:00,49.92,49.95,49.91,49.92,64134.0,41.4824,41.5073,41.4741,41.4824,64134.0
2015-07-21 14:05:00,49.93,49.95,49.91,49.93,89270.0,41.4907,41.5073,41.4741,41.4907,89270.0
2015-07-21 14:10:00,49.93,49.94,49.89,49.9,39335.0,41.4907,41.499,41.4575,41.4658,39335.0
2015-07-21 14:15:00,49.9,49.95,49.9,49.95,45082.0,41.4658,41.5073,41.4658,41.5073,45082.0
2015-07-21 14:20:00,49.92,49.95,49.91,49.94,59809.0,41.4824,41.5073,41.4741,41.499,59809.0
2015-07-21 14:25:00,49.94,49.97,49.93,49.96,47953.0,41.499,41.5239,41.4907,41.5156,47953.0
2015-07-21 14:30:00,49.97,50.06,49.96,50.05,38223.0,41.5239,41.5987,41.5156,41.5904,38223.0
2015-07-21 14:35:00,50.06,50.11,50.05,50.07,61786.0,41.5987,41.6403,41.5904,41.607,61786.0
2015-07-21 14:40:00,50.07,50.1,50.06,50.1,30377.0,41.607,41.632,41.5987,41.632,30377.0
2015-07-21 14:45:00,50.09,50.1,50.08,50.08,47700.0,41.6237,41.632,41.6153,41.6153,47700.0
2015-07-21 14:50:00,50.08,50.08,50.01,50.04,87882.0,41.6153,41.6153,41.5572,41.5821,87882.0
2015-07-21 14:55:00,50.04,50.05,49.96,49.97,163107.0,41.5821,41.5904,41.5156,41.5239,163107.0
2015-07-21 15:00:00,49.97,50.0,49.93,49.95,56627.0,41.5239,41.5489,41.4907,41.5073,56627.0
2015-07-21 15:05:00,49.94,49.95,49.87,49.88,64023.0,41.499,41.5073,41.4408,41.4492,64023.0
2015-07-21 15:10:00,49.88,49.9,49.87,49.9,51089.0,41.4492,41.4658,41.4408,41.4658,51089.0
2015-07-21 15:15:00,49.9,49.95,49.89,49.95,79288.0,41.4658,41.5073,41.4575,41.5073,79288.0
2015-07-21 15:20:00,49.95,49.95,49.87,49.88,56903.0,41.5073,41.5073,41.4408,41.4492,56903.0
2015-07-21 15:25:00,49.87,49.88,49.83,49.86,64562.0,41.4408,41.4492,41.4076,41.4325,64562.0
2015-07-21 15:30:00,49.86,49.88,49.83,49.85,217975.0,41.4325,41.4492,41.4076,41.4242,217975.0
2015-07-21 15:35:00,49.85,49.88,49.84,49.86,85029.0,41.4242,41.4492,41.4159,41.4325,85029.0
2015-07-21 15:40:00,49.86,49.87,49.84,49.86,124782.0,41.4325,41.4408,41.4159,41.4325,124782.0
2015-07-21 15:45:00,49.85,49.88,49.83,49.86,190047.0,41.4242,41.4492,41.4076,41.4325,190047.0
2015-07-21 15:50:00,49.86,49.87,49.81,49.81,243305.0,41.4325,41.4408,41.391,41.391,243305.0
2015-07-21 15:55:00,49.82,49.84,49.76,49.76,473149.0,41.3993,41.4159,41.3494,41.3494,473149.0
2015-07-22 09:30:00,49.87,50.43,49.25,50.3,303907.0,41.4408,41.9062,40.9256,41.7982,303907.0
2015-07-22 09:35:00,50.3,50.53,50.26,50.37,143806.0,41.7982,41.9893,41.7649,41.8563,143806.0
2015-07-22 09:40:00,50.38,50.53,50.34,50.44,196892.0,41.8646,41.9893,41.8314,41.9145,196892.0
2015-07-22 09:45:00,50.43,50.77,50.43,50.77,228619.0,41.9062,42.1887,41.9062,42.1887,228619.0
2015-07-22 09:50:00,50.76,50.81,50.72,50.75,128295.0,42.1804,42.222,42.1472,42.1721,128295.0
2015-07-22 09:55:00,50.76,50.97,50.74,50.92,267090.0,42.1804,42.3549,42.1638,42.3134,267090.0
2015-07-22 10:00:00,50.93,51.0,50.75,50.8,275352.0,42.3217,42.3798,42.1721,42.2137,275352.0
2015-07-22 10:05:00,50.81,50.92,50.81,50.89,117919.0,42.222,42.3134,42.222,42.2884,117919.0
2015-07-22 10:10:00,50.91,50.95,50.81,50.85,120091.0,42.3051,42.3383,42.222,42.2552,120091.0
2015-07-22 10:15:00,50.86,50.92,50.78,50.81,113586.0,42.2635,42.3134,42.197,42.222,113586.0
2015-07-22 10:20:00,50.82,50.92,50.82,50.89,131364.0,42.2303,42.3134,42.2303,42.2884,131364.0
2015-07-22 10:25:00,50.9,50.9,50.75,50.78,121885.0,42.2967,42.2967,42.1721,42.197,121885.0
2015-07-22 10:30:00,50.78,50.79,50.69,50.71,145405.0,42.197,42.2053,42.1222,42.1389,145405.0
2015-07-22 10:35:00,50.71,50.82,50.69,50.7,84199.0,42.1389,42.2303,42.1222,42.1306,84199.0
2015-07-22 10:40:00,50.7,50.75,50.6,50.63,126120.0,42.1306,42.1721,42.0475,42.0724,126120.0
2015-07-22 10:45:00,50.62,50.67,50.58,50.66,83000.0,42.0641,42.1056,42.0308,42.0973,83000.0
2015-07-22 10:50:00,50.67,50.7,50.65,50.65,60527.0,42.1056,42.1306,42.089,42.089,60527.0
2015-07-22 10:55:00,50.66,50.75,50.64,50.74,122253.0,42.0973,42.1721,42.0807,42.1638,122253.0
2015-07-22 11:00:00,50.74,50.74,50.66,50.67,64273.0,42.1638,42.1638,42.0973,42.1056,64273.0
2015-07-22 11:05:00,50.67,50.69,50.59,50.6,69817.0,42.1056,42.1222,42.0391,42.0475,69817.0
2015-07-22 11:10:00,50.6,50.66,50.52,50.64,57260.0,42.0475,42.0973,41.981,42.0807,57260.0
2015-07-22 11:15:00,50.65,50.66,50.62,50.65,40245.0,42.089,42.0973,42.0641,42.089,40245.0
2015-07-22 11:20:00,50.66,50.68,50.48,50.48,92098.0,42.0973,42.1139,41.9477,41.9477,92098.0
2015-07-22 11:25:00,50.48,50.52,50.45,50.52,64202.0,41.9477,41.981,41.9228,41.981,64202.0
2015-07-22 11:30:00,50.52,50.58,50.47,50.58,63029.0,41.981,42.0308,41.9394,42.0308,63029.0
2015-07-22 11:35:00,50.58,50.61,50.56,50.56,117896.0,42.0308,42.0558,42.0142,42.0142,117896.0
2015-07-22 11:40:00,50.55,50.71,50.54,50.7,182768.0,42.0059,42.1389,41.9976,42.1306,182768.0
2015-07-22 11:45:00,50.7,50.91,50.7,50.85,174397.0,42.1306,42.3051,42.1306,42.2552,174397.0
2015-07-22 11:50:00,50.85,50.9,50.85,50.89,30591.0,42.2552,42.2967,42.2552,42.2884,30591.0
2015-07-22 11:55:00,50.89,50.9,50.7,50.83,80990.0,42.2884,42.2967,42.1306,42.2386,80990.0
2015-07-22 12:00:00,50.84,50.84,50.71,50.81,48960.0,42.2469,42.2469,42.1389,42.222,48960.0
2015-07-22 12:05:00,50.8,50.89,50.8,50.83,56669.0,42.2137,42.2884,42.2137,42.2386,56669.0
2015-07-22 12:10:00,50.83,50.93,50.83,50.92,118044.0,42.2386,42.3217,42.2386,42.3134,118044.0
2015-07-22 12:15:00,50.91,50.96,50.91,50.95,135414.0,42.3051,42.3466,42.3051,42.3383,135414.0
2015-07-22 12:20:00,50.94,51.03,50.93,50.94,162967.0,42.33,42.4048,42.3217,42.33,162967.0
2015-07-22 12:25:00,50.95,50.95,50.77,50.82,85944.0,42.3383,42.3383,42.1887,42.2303,85944.0
2015-07-22 12:30:00,50.82,50.84,50.75,50.8,88768.0,42.2303,42.2469,42.1721,42.2137,88768.0
2015-07-22 12:35:00,50.8,50.93,50.79,50.92,37267.0,42.2137,42.3217,42.2053,42.3134,37267.0
2015-07-22 12:40:00,50.92,50.95,50.91,50.94,28135.0,42.3134,42.3383,42.3051,42.33,28135.0
2015-07-22 12:45:00,50.95,50.97,50.89,50.97,83348.0,42.3383,42.3549,42.2884,42.3549,83348.0
2015-07-22 12:50:00,50.97,51.01,50.96,51.01,36040.0,42.3549,42.3882,42.3466,42.3882,36040.0
2015-07-22 12:55:00,51.01,51.02,50.91,51.01,84248.0,42.3882,42.3965,42.3051,42.3882,84248.0
2015-07-22 13:00:00,51.0,51.05,51.0,51.04,52364.0,42.3798,42.4214,42.3798,42.4131,52364.0
2015-07-22 13:05:00,51.04,51.05,50.96,51.0,94101.0,42.4131,42.4214,42.3466,42.3798,94101.0
2015-07-22 13:10:00,51.0,51.0,50.91,50.96,56927.0,42.3798,42.3798,42.3051,42.3466,56927.0
2015-07-22 13:15:00,50.97,50.97,50.9,50.91,68879.0,42.3549,42.3549,42.2967,42.3051,68879.0
2015-07-22 13:20:00,50.91,50.93,50.85,50.85,81334.0,42.3051,42.3217,42.2552,42.2552,81334.0
2015-07-22 13:25:00,50.85,50.92,50.85,50.92,72860.0,42.2552,42.3134,42.2552,42.3134,72860.0
2015-07-22 13:30:00,50.91,50.94,50.87,50.87,61617.0,42.3051,42.33,42.2718,42.2718,61617.0
2015-07-22 13:35:00,50.87,50.9,50.87,50.9,58601.0,42.2718,42.2967,42.2718,42.2967,58601.0
2015-07-22 13:40:00,50.9,50.93,50.89,50.92,60271.0,42.2967,42.3217,42.2884,42.3134,60271.0
2015-07-22 13:45:00,50.92,50.96,50.87,50.88,202810.0,42.3134,42.3466,42.2718,42.2801,202810.0
2015-07-22 13:50:00,50.87,50.89,50.82,50.87,125688.0,42.2718,42.2884,42.2303,42.2718,125688.0
2015-07-22 13:55:00,50.88,50.89,50.84,50.88,115194.0,42.2801,42.2884,42.2469,42.2801,115194.0
2015-07-22 14:00:00,50.88,50.95,50.86,50.95,56687.0,42.2801,42.3383,42.2635,42.3383,56687.0
2015-07-22 14:05:00,50.95,50.97,50.89,50.89,84660.0,42.3383,42.3549,42.2884,42.2884,84660.0
2015-07-22 14:10:00,50.9,50.9,50.83,50.88,77823.0,42.2967,42.2967,42.2386,42.2801,77823.0
2015-07-22 14:15:00,50.88,50.94,50.87,50.94,36576.0,42.2801,42.33,42.2718,42.33,36576.0
2015-07-22 14:20:00,50.93,51.0,50.93,50.97,108420.0,42.3217,42.3798,42.3217,42.3549,108420.0
2015-07-22 14:25:00,50.96,51.03,50.92,51.03,120703.0,42.3466,42.4048,42.3134,42.4048,120703.0
2015-07-22 14:30:00,51.02,51.04,50.92,50.93,249569.0,42.3965,42.4131,42.3134,42.3217,249569.0
2015-07-22 14:35:00,50.93,51.05,50.93,51.05,110223.0,42.3217,42.4214,42.3217,42.4214,110223.0
2015-07-22 14:40:00,51.05,51.09,51.0,51.02,118949.0,42.4214,42.4546,42.3798,42.3965,118949.0
2015-07-22 14:45:00,51.02,51.08,51.02,51.07,50473.0,42.3965,42.4463,42.3965,42.438,50473.0
2015-07-22 14:50:00,51.07,51.07,50.94,50.94,76065.0,42.438,42.438,42.33,42.33,76065.0
2015-07-22 14:55:00,50.94,51.03,50.94,51.01,89782.0,42.33,42.4048,42.33,42.3882,89782.0
2015-07-22 15:00:00,51.0,51.03,50.96,50.98,94593.0,42.3798,42.4048,42.3466,42.3632,94593.0
2015-07-22 15:05:00,50.98,51.05,50.97,51.04,74041.0,42.3632,42.4214,42.3549,42.4131,74041.0
2015-07-22 15:10:00,51.04,51.04,50.96,50.98,88855.0,42.4131,42.4131,42.3466,42.3632,88855.0
2015-07-22 15:15:00,50.97,51.0,50.93,50.96,131310.0,42.3549,42.3798,42.3217,42.3466,131310.0
2015-07-22 15:20:00,50.95,51.03,50.95,51.02,76320.0,42.3383,42.4048,42.3383,42.3965,76320.0
2015-07-22 15:25:00,51.02,51.03,50.93,50.96,176771.0,42.3965,42.4048,42.3217,42.3466,176771.0
2015-07-22 15:30:00,50.96,50.97,50.93,50.97,107010.0,42.3466,42.3549,42.3217,42.3549,107010.0
2015-07-22 15:35:00,50.96,50.97,50.93,50.97,154897.0,42.3466,42.3549,42.3217,42.3549,154897.0
2015-07-22 15:40:00,50.97,51.02,50.96,51.01,201682.0,42.3549,42.3965,42.3466,42.3882,201682.0
2015-07-22 15:45:00,51.01,51.04,50.96,51.02,377637.0,42.3882,42.4131,42.3466,42.3965,377637.0
2015-07-22 15:50:00,51.02,51.02,50.95,50.96,319483.0,42.3965,42.3965,42.3383,42.3466,319483.0
2015-07-22 15:55:00,50.96,51.06,50.94,50.98,585325.0,42.3466,42.4297,42.33,42.3632,585325.0
2015-07-23 09:30:00,51.33,51.74,51.18,51.64,373289.0,42.6541,42.9948,42.5294,42.9117,373289.0
2015-07-23 09:35:00,51.65,51.65,51.27,51.39,161520.0,42.92,42.92,42.6042,42.7039,161520.0
2015-07-23 09:40:00,51.38,51.38,51.12,51.27,116420.0,42.6956,42.6956,42.4796,42.6042,116420.0
2015-07-23 09:45:00,51.29,51.33,51.2,51.24,54759.0,42.6208,42.6541,42.546,42.5793,54759.0
2015-07-23 09:50:00,51.23,51.29,51.15,51.22,74864.0,42.571,42.6208,42.5045,42.5627,74864.0
2015-07-23 09:55:00,51.22,51.27,51.15,51.19,91356.0,42.5627,42.6042,42.5045,42.5377,91356.0
2015-07-23 10:00:00,51.18,51.2,51.06,51.11,71708.0,42.5294,42.546,42.4297,42.4713,71708.0
2015-07-23 10:05:00,51.12,51.27,51.1,51.27,51359.0,42.4796,42.6042,42.4629,42.6042,51359.0
2015-07-23 10:10:00,51.27,51.32,51.25,51.32,42272.0,42.6042,42.6458,42.5876,42.6458,42272.0
2015-07-23 10:15:00,51.32,51.34,51.25,51.29,59759.0,42.6458,42.6624,42.5876,42.6208,59759.0
2015-07-23 10:20:00,51.29,51.38,51.27,51.28,84866.0,42.6208,42.6956,42.6042,42.6125,84866.0
2015-07-23 10:25:00,51.28,51.46,51.26,51.44,77175.0,42.6125,42.7621,42.5959,42.7455,77175.0
2015-07-23 10:30:00,51.45,51.46,51.39,51.42,68769.0,42.7538,42.7621,42.7039,42.7289,68769.0
2015-07-23 10:35:00,51.42,51.48,51.41,51.45,101649.0,42.7289,42.7787,42.7205,42.7538,101649.0
2015-07-23 10:40:00,51.44,51.46,51.41,51.45,72899.0,42.7455,42.7621,42.7205,42.7538,72899.0
2015-07-23 10:45:00,51.46,51.47,51.4,51.42,92199.0,42.7621,42.7704,42.7122,42.7289,92199.0
2015-07-23 10:50:00,51.43,51.45,51.42,51.43,67480.0,42.7372,42.7538,42.7289,42.7372,67480.0
2015-07-23 10:55:00,51.43,51.45,51.4,51.41,57607.0,42.7372,42.7538,42.7122,42.7205,57607.0
2015-07-23 11:00:00,51.41,51.42,51.32,51.35,80507.0,42.7205,42.7289,42.6458,42.6707,80507.0
2015-07-23 11:05:00,51.35,51.38,51.33,51.33,40865.0,42.6707,42.6956,42.6541,42.6541,40865.0
2015-07-23 11:10:00,51.33,51.37,51.25,51.36,69146.0,42.6541,42.6873,42.5876,42.679,69146.0
2015-07-23 11:15:00,51.37,51.39,51.29,51.3,38154.0,42.6873,42.7039,42.6208,42.6291,38154.0
2015-07-23 11:20:00,51.29,51.35,51.28,51.32,47453.0,42.6208,42.6707,42.6125,42.6458,47453.0
2015-07-23 11:25:00,51.31,51.32,51.25,51.26,62305.0,42.6374,42.6458,42.5876,42.5959,62305.0
2015-07-23 11:30:00,51.25,51.25,51.18,51.18,47748.0,42.5876,42.5876,42.5294,42.5294,47748.0
2015-07-23 11:35:00,51.19,51.2,51.13,51.18,50485.0,42.5377,42.546,42.4879,42.5294,50485.0
2015-07-23 11:40:00,51.19,51.21,51.16,51.21,38900.0,42.5377,42.5544,42.5128,42.5544,38900.0
2015-07-23 11:45:00,51.22,51.23,51.17,51.19,142215.0,42.5627,42.571,42.5211,42.5377,142215.0
2015-07-23 11:50:00,51.19,51.2,51.09,51.12,101543.0,42.5377,42.546,42.4546,42.4796,101543.0
2015-07-23 11:55:00,51.11,51.13,51.1,51.13,38525.0,42.4713,42.4879,42.4629,42.4879,38525.0
2015-07-23 12:00:00,51.12,51.13,51.02,51.05,76631.0,42.4796,42.4879,42.3965,42.4214,76631.0
2015-07-23 12:05:00,51.05,51.07,51.03,51.06,33227.0,42.4214,42.438,42.4048,42.4297,33227.0
2015-07-23 12:10:00,51.06,51.07,51.01,51.02,25383.0,42.4297,42.438,42.3882,42.3965,25383.0
2015-07-23 12:15:00,51.02,51.04,51.01,51.03,25991.0,42.3965,42.4131,42.3882,42.4048,25991.0
2015-07-23 12:20:00,51.03,51.08,51.02,51.06,30614.0,42.4048,42.4463,42.3965,42.4297,30614.0
2015-07-23 12:25:00,51.06,51.06,51.02,51.03,30161.0,42.4297,42.4297,42.3965,42.4048,30161.0
2015-07-23 12:30:00,51.02,51.04,50.98,51.01,35388.0,42.3965,42.4131,42.3632,42.3882,35388.0
2015-07-23 12:35:00,51.01,51.03,50.98,51.0,24745.0,42.3882,42.4048,42.3632,42.3798,24745.0
2015-07-23 12:40:00,51.0,51.04,50.99,51.03,14990.0,42.3798,42.4131,42.3715,42.4048,14990.0
2015-07-23 12:45:00,51.04,51.05,51.03,51.04,19002.0,42.4131,42.4214,42.4048,42.4131,19002.0
2015-07-23 12:50:00,51.03,51.1,51.03,51.09,26368.0,42.4048,42.4629,42.4048,42.4546,26368.0
2015-07-23 12:55:00,51.09,51.1,51.07,51.07,40877.0,42.4546,42.4629,42.438,42.438,40877.0
2015-07-23 13:00:00,51.07,51.08,51.0,51.01,133187.0,42.438,42.4463,42.3798,42.3882,133187.0
2015-07-23 13:05:00,51.01,51.08,51.01,51.08,23810.0,42.3882,42.4463,42.3882,42.4463,23810.0
2015-07-23 13:10:00,51.08,51.09,51.07,51.07,19214.0,42.4463,42.4546,42.438,42.438,19214.0
2015-07-23 13:15:00,51.07,51.08,51.02,51.07,25241.0,42.438,42.4463,42.3965,42.438,25241.0
2015-07-23 13:20:00,51.06,51.07,51.01,51.05,24764.0,42.4297,42.438,42.3882,42.4214,24764.0
2015-07-23 13:25:00,51.04,51.1,51.02,51.08,40486.0,42.4131,42.4629,42.3965,42.4463,40486.0
2015-07-23 13:30:00,51.09,51.11,51.07,51.07,15672.0,42.4546,42.4713,42.438,42.438,15672.0
2015-07-23 13:35:00,51.07,51.07,51.01,51.03,19696.0,42.438,42.438,42.3882,42.4048,19696.0
2015-07-23 13:40:00,51.03,51.05,51.01,51.02,17121.0,42.4048,42.4214,42.3882,42.3965,17121.0
2015-07-23 13:45:00,51.03,51.09,51.02,51.07,56969.0,42.4048,42.4546,42.3965,42.438,56969.0
2015-07-23 13:50:00,51.07,51.11,51.07,51.11,26788.0,42.438,42.4713,42.438,42.4713,26788.0
2015-07-23 13:55:00,51.12,51.14,51.11,51.13,14296.0,42.4796,42.4962,42.4713,42.4879,14296.0
2015-07-23 14:00:00,51.14,51.14,51.11,51.12,32255.0,42.4962,42.4962,42.4713,42.4796,32255.0
2015-07-23 14:05:00,51.11,51.12,51.07,51.07,29615.0,42.4713,42.4796,42.438,42.438,29615.0
2015-07-23 14:10:00,51.07,51.11,51.07,51.1,31572.0,42.438,42.4713,42.438,42.4629,31572.0
2015-07-23 14:15:00,51.1,51.12,51.09,51.11,38199.0,42.4629,42.4796,42.4546,42.4713,38199.0
2015-07-23 14:20:00,51.11,51.14,51.09,51.13,84785.0,42.4713,42.4962,42.4546,42.4879,84785.0
2015-07-23 14:25:00,51.14,51.14,51.11,51.14,32683.0,42.4962,42.4962,42.4713,42.4962,32683.0
2015-07-23 14:30:00,51.13,51.13,51.09,51.1,21845.0,42.4879,42.4879,42.4546,42.4629,21845.0
2015-07-23 14:35:00,51.11,51.11,51.06,51.07,32899.0,42.4713,42.4713,42.4297,42.438,32899.0
2015-07-23 14:40:00,51.07,51.1,51.07,51.09,26310.0,42.438,42.4629,42.438,42.4546,26310.0
2015-07-23 14:45:00,51.08,51.09,51.06,51.06,18983.0,42.4463,42.4546,42.4297,42.4297,18983.0
2015-07-23 14:50:00,51.07,51.07,50.98,51.0,40262.0,42.438,42.438,42.3632,42.3798,40262.0
2015-07-23 14:55:00,51.0,51.02,50.96,51.01,40600.0,42.3798,42.3965,42.3466,42.3882,40600.0
2015-07-23 15:00:00,51.01,51.02,50.98,50.99,52935.0,42.3882,42.3965,42.3632,42.3715,52935.0
2015-07-23 15:05:00,50.99,51.0,50.94,51.0,74699.0,42.3715,42.3798,42.33,42.3798,74699.0
2015-07-23 15:10:00,51.0,51.03,50.98,51.03,100950.0,42.3798,42.4048,42.3632,42.4048,100950.0
2015-07-23 15:15:00,51.03,51.07,51.02,51.05,47353.0,42.4048,42.438,42.3965,42.4214,47353.0
2015-07-23 15:20:00,51.04,51.09,50.98,51.09,133217.0,42.4131,42.4546,42.3632,42.4546,133217.0
2015-07-23 15:25:00,51.09,51.09,51.06,51.09,58815.0,42.4546,42.4546,42.4297,42.4546,58815.0
2015-07-23 15:30:00,51.09,51.1,51.05,51.06,89586.0,42.4546,42.4629,42.4214,42.4297,89586.0
2015-07-23 15:35:00,51.06,51.13,51.06,51.13,61894.0,42.4297,42.4879,42.4297,42.4879,61894.0
2015-07-23 15:40:00,51.13,51.19,51.12,51.17,147644.0,42.4879,42.5377,42.4796,42.5211,147644.0
2015-07-23 15:45:00,51.17,51.18,51.09,51.16,109667.0,42.5211,42.5294,42.4546,42.5128,109667.0
2015-07-23 15:50:00,51.15,51.16,51.13,51.16,119724.0,42.5045,42.5128,42.4879,42.5128,119724.0
2015-07-23 15:55:00,51.15,51.22,51.11,51.2,404742.0,42.5045,42.5627,42.4713,42.546,404742.0
2015-07-24 09:30:00,50.85,51.47,50.84,51.42,355660.0,42.2552,42.7704,42.2469,42.7289,355660.0
2015-07-24 09:35:00,51.43,51.43,51.01,51.01,32914.0,42.7372,42.7372,42.3882,42.3882,32914.0
2015-07-24 09:40:00,51.0,51.12,51.0,51.05,46088.0,42.3798,42.4796,42.3798,42.4214,46088.0
2015-07-24 09:45:00,51.04,51.11,51.04,51.1,62353.0,42.4131,42.4713,42.4131,42.4629,62353.0
2015-07-24 09:50:00,51.09,51.12,51.08,51.12,71361.0,42.4546,42.4796,42.4463,42.4796,71361.0
2015-07-24 09:55:00,51.12,51.14,51.07,51.08,66431.0,42.4796,42.4962,42.438,42.4463,66431.0
2015-07-24 10:00:00,51.07,51.2,51.06,51.2,106598.0,42.438,42.546,42.4297,42.546,106598.0
2015-07-24 10:05:00,51.19,51.33,51.19,51.33,40473.0,42.5377,42.6541,42.5377,42.6541,40473.0
2015-07-24 10:10:00,51.33,51.33,51.28,51.29,78465.0,42.6541,42.6541,42.6125,42.6208,78465.0
2015-07-24 10:15:00,51.28,51.31,51.24,51.26,66125.0,42.6125,42.6374,42.5793,42.5959,66125.0
2015-07-24 10:20:00,51.26,51.3,51.22,51.3,44969.0,42.5959,42.6291,42.5627,42.6291,44969.0
2015-07-24 10:25:00,51.3,51.33,51.29,51.33,27621.0,42.6291,42.6541,42.6208,42.6541,27621.0
2015-07-24 10:30:00,51.33,51.33,51.1,51.11,66460.0,42.6541,42.6541,42.4629,42.4713,66460.0
2015-07-24 10:35:00,51.1,51.11,51.09,51.09,31951.0,42.4629,42.4713,42.4546,42.4546,31951.0
2015-07-24 10:40:00,51.09,51.14,51.09,51.13,47675.0,42.4546,42.4962,42.4546,42.4879,47675.0
2015-07-24 10:45:00,51.13,51.18,51.11,51.18,37134.0,42.4879,42.5294,42.4713,42.5294,37134.0
2015-07-24 10:50:00,51.18,51.22,51.16,51.16,48165.0,42.5294,42.5627,42.5128,42.5128,48165.0
2015-07-24 10:55:00,51.15,51.16,51.1,51.12,71387.0,42.5045,42.5128,42.4629,42.4796,71387.0
2015-07-24 11:00:00,51.12,51.18,51.11,51.18,40773.0,42.4796,42.5294,42.4713,42.5294,40773.0
2015-07-24 11:05:00,51.18,51.18,51.14,51.17,40708.0,42.5294,42.5294,42.4962,42.5211,40708.0
2015-07-24 11:10:00,51.17,51.19,51.14,51.16,38977.0,42.5211,42.5377,42.4962,42.5128,38977.0
2015-07-24 11:15:00,51.16,51.22,51.15,51.21,51603.0,42.5128,42.5627,42.5045,42.5544,51603.0
2015-07-24 11:20:00,51.22,51.22,51.15,51.21,22897.0,42.5627,42.5627,42.5045,42.5544,22897.0
2015-07-24 11:25:00,51.21,51.25,51.21,51.23,31724.0,42.5544,42.5876,42.5544,42.571,31724.0
2015-07-24 11:30:00,51.23,51.24,51.15,51.15,70456.0,42.571,42.5793,42.5045,42.5045,70456.0
2015-07-24 11:35:00,51.15,51.23,51.15,51.23,30848.0,42.5045,42.571,42.5045,42.571,30848.0
2015-07-24 11:40:00,51.23,51.28,51.21,51.22,52817.0,42.571,42.6125,42.5544,42.5627,52817.0
2015-07-24 11:45:00,51.21,51.22,51.18,51.18,47164.0,42.5544,42.5627,42.5294,42.5294,47164.0
2015-07-24 11:50:00,51.19,51.21,51.17,51.2,55136.0,42.5377,42.5544,42.5211,42.546,55136.0
2015-07-24 11:55:00,51.21,51.24,51.2,51.24,28257.0,42.5544,42.5793,42.546,42.5793,28257.0
2015-07-24 12:00:00,51.23,51.25,51.19,51.19,28415.0,42.571,42.5876,42.5377,42.5377,28415.0
2015-07-24 12:05:00,51.19,51.26,51.19,51.25,138340.0,42.5377,42.5959,42.5377,42.5876,138340.0
2015-07-24 12:10:00,51.25,51.27,51.25,51.27,18868.0,42.5876,42.6042,42.5876,42.6042,18868.0
2015-07-24 12:15:00,51.27,51.32,51.26,51.32,72269.0,42.6042,42.6458,42.5959,42.6458,72269.0
2015-07-24 12:20:00,51.32,51.33,51.27,51.29,112729.0,42.6458,42.6541,42.6042,42.6208,112729.0
2015-07-24 12:25:00,51.29,51.32,51.27,51.28,108220.0,42.6208,42.6458,42.6042,42.6125,108220.0
2015-07-24 12:30:00,51.28,51.29,51.26,51.26,87314.0,42.6125,42.6208,42.5959,42.5959,87314.0
2015-07-24 12:35:00,51.26,51.27,51.19,51.19,55826.0,42.5959,42.6042,42.5377,42.5377,55826.0
2015-07-24 12:40:00,51.19,51.22,51.19,51.22,37290.0,42.5377,42.5627,42.5377,42.5627,37290.0
2015-07-24 12:45:00,51.21,51.22,51.17,51.21,57835.0,42.5544,42.5627,42.5211,42.5544,57835.0
2015-07-24 12:50:00,51.21,51.24,51.21,51.23,33357.0,42.5544,42.5793,42.5544,42.571,33357.0
2015-07-24 12:55:00,51.22,51.25,51.22,51.23,39014.0,42.5627,42.5876,42.5627,42.571,39014.0
2015-07-24 13:00:00,51.23,51.25,51.22,51.23,58647.0,42.571,42.5876,42.5627,42.571,58647.0
2015-07-24 13:05:00,51.23,51.25,51.22,51.22,41536.0,42.571,42.5876,42.5627,42.5627,41536.0
2015-07-24 13:10:00,51.23,51.24,51.21,51.23,55871.0,42.571,42.5793,42.5544,42.571,55871.0
2015-07-24 13:15:00,51.22,51.26,51.22,51.26,118975.0,42.5627,42.5959,42.5627,42.5959,118975.0
2015-07-24 13:20:00,51.25,51.28,51.25,51.26,67779.0,42.5876,42.6125,42.5876,42.5959,67779.0
2015-07-24 13:25:00,51.26,51.29,51.24,51.27,95247.0,42.5959,42.6208,42.5793,42.6042,95247.0
2015-07-24 13:30:00,51.26,51.27,51.22,51.24,22832.0,42.5959,42.6042,42.5627,42.5793,22832.0
2015-07-24 13:35:00,51.23,51.24,51.16,51.16,66140.0,42.571,42.5793,42.5128,42.5128,66140.0
2015-07-24 13:40:00,51.17,51.19,51.12,51.15,28919.0,42.5211,42.5377,42.4796,42.5045,28919.0
2015-07-24 13:45:00,51.14,51.19,51.08,51.18,54143.0,42.4962,42.5377,42.4463,42.5294,54143.0
2015-07-24 13:50:00,51.19,51.22,51.17,51.2,56104.0,42.5377,42.5627,42.5211,42.546,56104.0
2015-07-24 13:55:00,51.2,51.24,51.16,51.21,50232.0,42.546,42.5793,42.5128,42.5544,50232.0
2015-07-24 14:00:00,51.2,51.2,51.11,51.11,58730.0,42.546,42.546,42.4713,42.4713,58730.0
2015-07-24 14:05:00,51.11,51.12,51.06,51.09,53046.0,42.4713,42.4796,42.4297,42.4546,53046.0
2015-07-24 14:10:00,51.08,51.12,51.06,51.09,37077.0,42.4463,42.4796,42.4297,42.4546,37077.0
2015-07-24 14:15:00,51.08,51.12,51.07,51.11,99408.0,42.4463,42.4796,42.438,42.4713,99408.0
2015-07-24 14:20:00,51.11,51.11,51.0,51.06,45724.0,42.4713,42.4713,42.3798,42.4297,45724.0
2015-07-24 14:25:00,51.06,51.1,51.04,51.1,52625.0,42.4297,42.4629,42.4131,42.4629,52625.0
2015-07-24 14:30:00,51.08,51.11,51.03,51.03,49319.0,42.4463,42.4713,42.4048,42.4048,49319.0
2015-07-24 14:35:00,51.03,51.05,51.01,51.03,44522.0,42.4048,42.4214,42.3882,42.4048,44522.0
2015-07-24 14:40:00,51.03,51.05,51.03,51.05,55471.0,42.4048,42.4214,42.4048,42.4214,55471.0
2015-07-24 14:45:00,51.04,51.07,51.01,51.03,62812.0,42.4131,42.438,42.3882,42.4048,62812.0
2015-07-24 14:50:00,51.03,51.05,50.99,51.01,71456.0,42.4048,42.4214,42.3715,42.3882,71456.0
2015-07-24 14:55:00,51.01,51.07,51.01,51.07,44221.0,42.3882,42.438,42.3882,42.438,44221.0
2015-07-24 15:00:00,51.06,51.1,51.02,51.1,85375.0,42.4297,42.4629,42.3965,42.4629,85375.0
2015-07-24 15:05:00,51.11,51.12,51.09,51.09,82679.0,42.4713,42.4796,42.4546,42.4546,82679.0
2015-07-24 15:10:00,51.1,51.12,51.09,51.1,61084.0,42.4629,42.4796,42.4546,42.4629,61084.0
2015-07-24 15:15:00,51.1,51.15,51.09,51.11,64942.0,42.4629,42.5045,42.4546,42.4713,64942.0
2015-07-24 15:20:00,51.11,51.13,51.04,51.06,68799.0,42.4713,42.4879,42.4131,42.4297,68799.0
2015-07-24 15:25:00,51.05,51.09,50.97,50.98,101195.0,42.4214,42.4546,42.3549,42.3632,101195.0
2015-07-24 15:30:00,50.99,51.03,50.97,51.01,98134.0,42.3715,42.4048,42.3549,42.3882,98134.0
2015-07-24 15:35:00,51.0,51.01,50.99,51.0,116794.0,42.3798,42.3882,42.3715,42.3798,116794.0
2015-07-24 15:40:00,51.0,51.05,51.0,51.0,108073.0,42.3798,42.4214,42.3798,42.3798,108073.0
2015-07-24 15:45:00,51.01,51.09,50.99,51.05,120955.0,42.3882,42.4546,42.3715,42.4214,120955.0
2015-07-24 15:50:00,51.05,51.07,51.01,51.06,118433.0,42.4214,42.438,42.3882,42.4297,118433.0
2015-07-24 15:55:00,51.05,51.07,51.0,51.05,282145.0,42.4214,42.438,42.3798,42.4214,282145.0
2015-07-27 09:30:00,50.64,50.85,50.21,50.78,223417.0,42.0807,42.2552,41.7234,42.197,223417.0
2015-07-27 09:35:00,50.81,50.82,50.55,50.6,46824.0,42.222,42.2303,42.0059,42.0475,46824.0
2015-07-27 09:40:00,50.58,50.64,50.35,50.42,74377.0,42.0308,42.0807,41.8397,41.8979,74377.0
2015-07-27 09:45:00,50.43,50.56,50.43,50.51,145220.0,41.9062,42.0142,41.9062,41.9727,145220.0
2015-07-27 09:50:00,50.52,50.66,50.5,50.63,214800.0,41.981,42.0973,41.9644,42.0724,214800.0
2015-07-27 09:55:00,50.63,50.7,50.6,50.66,62650.0,42.0724,42.1306,42.0475,42.0973,62650.0
2015-07-27 10:00:00,50.66,50.67,50.55,50.67,154440.0,42.0973,42.1056,42.0059,42.1056,154440.0
2015-07-27 10:05:00,50.67,50.77,50.65,50.69,108528.0,42.1056,42.1887,42.089,42.1222,108528.0
2015-07-27 10:10:00,50.69,50.75,50.67,50.67,45886.0,42.1222,42.1721,42.1056,42.1056,45886.0
2015-07-27 10:15:00,50.66,50.78,50.64,50.76,217193.0,42.0973,42.197,42.0807,42.1804,217193.0
2015-07-27 10:20:00,50.76,50.76,50.68,50.68,68674.0,42.1804,42.1804,42.1139,42.1139,68674.0
2015-07-27 10:25:00,50.68,50.74,50.66,50.73,25649.0,42.1139,42.1638,42.0973,42.1555,25649.0
2015-07-27 10:30:00,50.72,50.83,50.72,50.79,35081.0,42.1472,42.2386,42.1472,42.2053,35081.0
2015-07-27 10:35:00,50.78,50.8,50.73,50.76,73954.0,42.197,42.2137,42.1555,42.1804,73954.0
2015-07-27 10:40:00,50.75,50.77,50.69,50.76,49015.0,42.1721,42.1887,42.1222,42.1804,49015.0
2015-07-27 10:45:00,50.76,50.78,50.72,50.76,50245.0,42.1804,42.197,42.1472,42.1804,50245.0
2015-07-27 10:50:00,50.77,50.84,50.74,50.81,50834.0,42.1887,42.2469,42.1638,42.222,50834.0
2015-07-27 10:55:00,50.8,50.81,50.75,50.77,27977.0,42.2137,42.222,42.1721,42.1887,27977.0
2015-07-27 11:00:00,50.76,50.78,50.73,50.76,63679.0,42.1804,42.197,42.1555,42.1804,63679.0
2015-07-27 11:05:00,50.76,50.82,50.76,50.79,19001.0,42.1804,42.2303,42.1804,42.2053,19001.0
2015-07-27 11:10:00,50.78,50.79,50.7,50.72,42632.0,42.197,42.2053,42.1306,42.1472,42632.0
2015-07-27 11:15:00,50.73,50.8,50.67,50.68,74769.0,42.1555,42.2137,42.1056,42.1139,74769.0
2015-07-27 11:20:00,50.68,50.72,50.63,50.71,76913.0,42.1139,42.1472,42.0724,42.1389,76913.0
2015-07-27 11:25:00,50.71,50.78,50.68,50.68,41658.0,42.1389,42.197,42.1139,42.1139,41658.0
2015-07-27 11:30:00,50.68,50.7,50.62,50.63,45567.0,42.1139,42.1306,42.0641,42.0724,45567.0
2015-07-27 11:35:00,50.63,50.7,50.63,50.69,70203.0,42.0724,42.1306,42.0724,42.1222,70203.0
2015-07-27 11:40:00,50.69,50.75,50.66,50.71,41608.0,42.1222,42.1721,42.0973,42.1389,41608.0
2015-07-27 11:45:00,50.72,50.74,50.67,50.68,46895.0,42.1472,42.1638,42.1056,42.1139,46895.0
2015-07-27 11:50:00,50.67,50.71,50.65,50.71,47887.0,42.1056,42.1389,42.089,42.1389,47887.0
2015-07-27 11:55:00,50.7,50.74,50.66,50.71,25872.0,42.1306,42.1638,42.0973,42.1389,25872.0
2015-07-27 12:00:00,50.71,50.72,50.67,50.67,32189.0,42.1389,42.1472,42.1056,42.1056,32189.0
2015-07-27 12:05:00,50.67,50.69,50.65,50.68,46613.0,42.1056,42.1222,42.089,42.1139,46613.0
2015-07-27 12:10:00,50.69,50.69,50.65,50.65,25708.0,42.1222,42.1222,42.089,42.089,25708.0
2015-07-27 12:15:00,50.65,50.67,50.62,50.67,19242.0,42.089,42.1056,42.0641,42.1056,19242.0
2015-07-27 12:20:00,50.67,50.7,50.65,50.7,31169.0,42.1056,42.1306,42.089,42.1306,31169.0
2015-07-27 12:25:00,50.69,50.7,50.63,50.65,51115.0,42.1222,42.1306,42.0724,42.089,51115.0
2015-07-27 12:30:00,50.66,50.69,50.64,50.65,38174.0,42.0973,42.1222,42.0807,42.089,38174.0
2015-07-27 12:35:00,50.66,50.69,50.65,50.68,14585.0,42.0973,42.1222,42.089,42.1139,14585.0
2015-07-27 12:40:00,50.69,50.69,50.65,50.66,17091.0,42.1222,42.1222,42.089,42.0973,17091.0
2015-07-27 12:45:00,50.67,50.68,50.61,50.61,37235.0,42.1056,42.1139,42.0558,42.0558,37235.0
2015-07-27 12:50:00,50.61,50.62,50.56,50.56,30103.0,42.0558,42.0641,42.0142,42.0142,30103.0
2015-07-27 12:55:00,50.57,50.58,50.56,50.57,21597.0,42.0225,42.0308,42.0142,42.0225,21597.0
2015-07-27 13:00:00,50.57,50.59,50.57,50.58,29062.0,42.0225,42.0391,42.0225,42.0308,29062.0
2015-07-27 13:05:00,50.58,50.62,50.58,50.61,24381.0,42.0308,42.0641,42.0308,42.0558,24381.0
2015-07-27 13:10:00,50.62,50.64,50.6,50.64,43059.0,42.0641,42.0807,42.0475,42.0807,43059.0
2015-07-27 13:15:00,50.64,50.69,50.64,50.66,49712.0,42.0807,42.1222,42.0807,42.0973,49712.0
2015-07-27 13:20:00,50.67,50.68,50.64,50.66,39279.0,42.1056,42.1139,42.0807,42.0973,39279.0
2015-07-27 13:25:00,50.66,50.68,50.65,50.66,28157.0,42.0973,42.1139,42.089,42.0973,28157.0
2015-07-27 13:30:00,50.68,50.68,50.62,50.63,48999.0,42.1139,42.1139,42.0641,42.0724,48999.0
2015-07-27 13:35:00,50.64,50.64,50.56,50.6,86667.0,42.0807,42.0807,42.0142,42.0475,86667.0
2015-07-27 13:40:00,50.59,50.62,50.56,50.62,105050.0,42.0391,42.0641,42.0142,42.0641,105050.0
2015-07-27 13:45:00,50.62,50.62,50.59,50.6,33355.0,42.0641,42.0641,42.0391,42.0475,33355.0
2015-07-27 13:50:00,50.6,50.62,50.58,50.59,50507.0,42.0475,42.0641,42.0308,42.0391,50507.0
2015-07-27 13:55:00,50.6,50.6,50.56,50.57,33983.0,42.0475,42.0475,42.0142,42.0225,33983.0
2015-07-27 14:00:00,50.57,50.57,50.55,50.56,46086.0,42.0225,42.0225,42.0059,42.0142,46086.0
2015-07-27 14:05:00,50.56,50.61,50.55,50.57,49413.0,42.0142,42.0558,42.0059,42.0225,49413.0
2015-07-27 14:10:00,50.56,50.62,50.55,50.61,21408.0,42.0142,42.0641,42.0059,42.0558,21408.0
2015-07-27 14:15:00,50.61,50.67,50.6,50.64,49007.0,42.0558,42.1056,42.0475,42.0807,49007.0
2015-07-27 14:20:00,50.64,50.68,50.6,50.61,42154.0,42.0807,42.1139,42.0475,42.0558,42154.0
2015-07-27 14:25:00,50.61,50.65,50.61,50.64,23586.0,42.0558,42.089,42.0558,42.0807,23586.0
2015-07-27 14:30:00,50.64,50.68,50.62,50.64,73219.0,42.0807,42.1139,42.0641,42.0807,73219.0
2015-07-27 14:35:00,50.63,50.71,50.63,50.7,21763.0,42.0724,42.1389,42.0724,42.1306,21763.0
2015-07-27 14:40:00,50.7,50.71,50.65,50.65,34299.0,42.1306,42.1389,42.089,42.089,34299.0
2015-07-27 14:45:00,50.65,50.68,50.63,50.66,43505.0,42.089,42.1139,42.0724,42.0973,43505.0
2015-07-27 14:50:00,50.66,50.68,50.64,50.66,55052.0,42.0973,42.1139,42.0807,42.0973,55052.0
2015-07-27 14:55:00,50.65,50.67,50.65,50.65,47459.0,42.089,42.1056,42.089,42.089,47459.0
2015-07-27 15:00:00,50.65,50.66,50.58,50.58,46182.0,42.089,42.0973,42.0308,42.0308,46182.0
2015-07-27 15:05:00,50.59,50.64,50.57,50.62,65334.0,42.0391,42.0807,42.0225,42.0641,65334.0
2015-07-27 15:10:00,50.62,50.65,50.62,50.65,20526.0,42.0641,42.089,42.0641,42.089,20526.0
2015-07-27 15:15:00,50.65,50.65,50.59,50.6,88729.0,42.089,42.089,42.0391,42.0475,88729.0
2015-07-27 15:20:00,50.61,50.65,50.6,50.64,50903.0,42.0558,42.089,42.0475,42.0807,50903.0
2015-07-27 15:25:00,50.63,50.66,50.61,50.62,55526.0,42.0724,42.0973,42.0558,42.0641,55526.0
2015-07-27 15:30:00,50.62,50.65,50.59,50.62,94593.0,42.0641,42.089,42.0391,42.0641,94593.0
2015-07-27 15:35:00,50.61,50.63,50.6,50.61,68174.0,42.0558,42.0724,42.0475,42.0558,68174.0
2015-07-27 15:40:00,50.6,50.61,50.57,50.6,100950.0,42.0475,42.0558,42.0225,42.0475,100950.0
2015-07-27 15:45:00,50.6,50.67,50.59,50.65,125238.0,42.0475,42.1056,42.0391,42.089,125238.0
2015-07-27 15:50:00,50.65,50.66,50.61,50.65,102212.0,42.089,42.0973,42.0558,42.089,102212.0
2015-07-27 15:55:00,50.65,50.72,50.62,50.71,297523.0,42.089,42.1472,42.0641,42.1389,297523.0
2015-07-28 09:30:00,51.09,51.24,50.97,51.11,147006.0,42.4546,42.5793,42.3549,42.4713,147006.0
2015-07-28 09:35:00,51.09,51.1,50.92,51.0,41765.0,42.4546,42.4629,42.3134,42.3798,41765.0
2015-07-28 09:40:00,50.99,51.0,50.86,50.92,24660.0,42.3715,42.3798,42.2635,42.3134,24660.0
2015-07-28 09:45:00,50.91,50.93,50.86,50.91,31499.0,42.3051,42.3217,42.2635,42.3051,31499.0
2015-07-28 09:50:00,50.91,50.98,50.81,50.98,46018.0,42.3051,42.3632,42.222,42.3632,46018.0
2015-07-28 09:55:00,50.97,51.04,50.96,51.02,129200.0,42.3549,42.4131,42.3466,42.3965,129200.0
2015-07-28 10:00:00,51.02,51.02,50.9,50.9,55711.0,42.3965,42.3965,42.2967,42.2967,55711.0
2015-07-28 10:05:00,50.91,50.91,50.82,50.84,32040.0,42.3051,42.3051,42.2303,42.2469,32040.0
2015-07-28 10:10:00,50.84,50.94,50.84,50.93,67978.0,42.2469,42.33,42.2469,42.3217,67978.0
2015-07-28 10:15:00,50.93,50.96,50.85,50.87,56163.0,42.3217,42.3466,42.2552,42.2718,56163.0
2015-07-28 10:20:00,50.86,50.88,50.8,50.87,40019.0,42.2635,42.2801,42.2137,42.2718,40019.0
2015-07-28 10:25:00,50.87,50.87,50.76,50.77,41668.0,42.2718,42.2718,42.1804,42.1887,41668.0
2015-07-28 10:30:00,50.77,50.77,50.71,50.74,57788.0,42.1887,42.1887,42.1389,42.1638,57788.0
2015-07-28 10:35:00,50.74,50.81,50.72,50.73,51273.0,42.1638,42.222,42.1472,42.1555,51273.0
2015-07-28 10:40:00,50.73,50.74,50.68,50.7,86069.0,42.1555,42.1638,42.1139,42.1306,86069.0
2015-07-28 10:45:00,50.7,50.75,50.65,50.71,54380.0,42.1306,42.1721,42.089,42.1389,54380.0
2015-07-28 10:50:00,50.7,50.75,50.66,50.75,38152.0,42.1306,42.1721,42.0973,42.1721,38152.0
2015-07-28 10:55:00,50.75,50.79,50.73,50.78,61895.0,42.1721,42.2053,42.1555,42.197,61895.0
2015-07-28 11:00:00,50.78,50.83,50.75,50.78,78801.0,42.197,42.2386,42.1721,42.197,78801.0
2015-07-28 11:05:00,50.78,50.85,50.78,50.78,93304.0,42.197,42.2552,42.197,42.197,93304.0
2015-07-28 11:10:00,50.79,50.82,50.76,50.79,34485.0,42.2053,42.2303,42.1804,42.2053,34485.0
2015-07-28 11:15:00,50.8,50.8,50.76,50.8,22613.0,42.2137,42.2137,42.1804,42.2137,22613.0
2015-07-28 11:20:00,50.79,50.8,50.75,50.76,32815.0,42.2053,42.2137,42.1721,42.1804,32815.0
2015-07-28 11:25:00,50.76,50.79,50.75,50.78,21523.0,42.1804,42.2053,42.1721,42.197,21523.0
2015-07-28 11:30:00,50.79,50.83,50.77,50.79,39751.0,42.2053,42.2386,42.1887,42.2053,39751.0
2015-07-28 11:35:00,50.79,50.8,50.77,50.78,9348.0,42.2053,42.2137,42.1887,42.197,9348.0
2015-07-28 11:40:00,50.78,50.8,50.76,50.77,20017.0,42.197,42.2137,42.1804,42.1887,20017.0
2015-07-28 11:45:00,50.77,50.78,50.72,50.73,32455.0,42.1887,42.197,42.1472,42.1555,32455.0
2015-07-28 11:50:00,50.74,50.74,50.7,50.71,134000.0,42.1638,42.1638,42.1306,42.1389,134000.0
2015-07-28 11:55:00,50.71,50.75,50.7,50.72,39402.0,42.1389,42.1721,42.1306,42.1472,39402.0
2015-07-28 12:00:00,50.73,50.76,50.72,50.74,37376.0,42.1555,42.1804,42.1472,42.1638,37376.0
2015-07-28 12:05:00,50.73,50.77,50.72,50.76,86086.0,42.1555,42.1887,42.1472,42.1804,86086.0
2015-07-28 12:10:00,50.76,50.77,50.72,50.73,47463.0,42.1804,42.1887,42.1472,42.1555,47463.0
2015-07-28 12:15:00,50.73,50.81,50.73,50.79,41719.0,42.1555,42.222,42.1555,42.2053,41719.0
2015-07-28 12:20:00,50.79,50.83,50.78,50.81,18895.0,42.2053,42.2386,42.197,42.222,18895.0
2015-07-28 12:25:00,50.81,50.92,50.79,50.9,78129.0,42.222,42.3134,42.2053,42.2967,78129.0
2015-07-28 12:30:00,50.89,50.95,50.86,50.92,62659.0,42.2884,42.3383,42.2635,42.3134,62659.0
2015-07-28 12:35:00,50.92,50.93,50.9,50.91,21120.0,42.3134,42.3217,42.2967,42.3051,21120.0
2015-07-28 12:40:00,50.91,50.93,50.89,50.93,24402.0,42.3051,42.3217,42.2884,42.3217,24402.0
2015-07-28 12:45:00,50.92,50.94,50.9,50.91,23326.0,42.3134,42.33,42.2967,42.3051,23326.0
2015-07-28 12:50:00,50.92,50.94,50.91,50.93,21694.0,42.3134,42.33,42.3051,42.3217,21694.0
2015-07-28 12:55:00,50.93,50.95,50.9,50.91,34259.0,42.3217,42.3383,42.2967,42.3051,34259.0
2015-07-28 13:00:00,50.9,50.91,50.86,50.88,25514.0,42.2967,42.3051,42.2635,42.2801,25514.0
2015-07-28 13:05:00,50.88,50.95,50.87,50.94,30449.0,42.2801,42.3383,42.2718,42.33,30449.0
2015-07-28 13:10:00,50.94,51.0,50.94,51.0,14790.0,42.33,42.3798,42.33,42.3798,14790.0
2015-07-28 13:15:00,51.0,51.0,50.95,50.97,25259.0,42.3798,42.3798,42.3383,42.3549,25259.0
2015-07-28 13:20:00,50.96,51.0,50.96,51.0,34796.0,42.3466,42.3798,42.3466,42.3798,34796.0
2015-07-28 13:25:00,50.99,51.0,50.95,50.98,27985.0,42.3715,42.3798,42.3383,42.3632,27985.0
2015-07-28 13:30:00,50.98,50.99,50.95,50.97,24837.0,42.3632,42.3715,42.3383,42.3549,24837.0
2015-07-28 13:35:00,50.97,50.98,50.94,50.97,19242.0,42.3549,42.3632,42.33,42.3549,19242.0
2015-07-28 13:40:00,50.97,51.0,50.97,50.98,36934.0,42.3549,42.3798,42.3549,42.3632,36934.0
2015-07-28 13:45:00,50.98,51.01,50.94,50.98,46318.0,42.3632,42.3882,42.33,42.3632,46318.0
2015-07-28 13:50:00,50.98,50.98,50.96,50.96,15086.0,42.3632,42.3632,42.3466,42.3466,15086.0
2015-07-28 13:55:00,50.96,51.0,50.95,50.99,22269.0,42.3466,42.3798,42.3383,42.3715,22269.0
2015-07-28 14:00:00,50.99,51.03,50.99,51.03,50970.0,42.3715,42.4048,42.3715,42.4048,50970.0
2015-07-28 14:05:00,51.03,51.07,51.01,51.07,26095.0,42.4048,42.438,42.3882,42.438,26095.0
2015-07-28 14:10:00,51.06,51.07,51.01,51.02,32065.0,42.4297,42.438,42.3882,42.3965,32065.0
2015-07-28 14:15:00,51.02,51.03,50.98,50.99,45502.0,42.3965,42.4048,42.3632,42.3715,45502.0
2015-07-28 14:20:00,51.0,51.0,50.98,51.0,35681.0,42.3798,42.3798,42.3632,42.3798,35681.0
2015-07-28 14:25:00,50.99,51.0,50.94,50.96,58656.0,42.3715,42.3798,42.33,42.3466,58656.0
2015-07-28 14:30:00,50.95,50.97,50.92,50.95,42021.0,42.3383,42.3549,42.3134,42.3383,42021.0
2015-07-28 14:35:00,50.95,50.96,50.92,50.96,63844.0,42.3383,42.3466,42.3134,42.3466,63844.0
2015-07-28 14:40:00,50.96,50.99,50.95,50.99,163371.0,42.3466,42.3715,42.3383,42.3715,163371.0
2015-07-28 14:45:00,50.98,50.99,50.95,50.97,70750.0,42.3632,42.3715,42.3383,42.3549,70750.0
2015-07-28 14:50:00,50.97,50.98,50.94,50.97,49755.0,42.3549,42.3632,42.33,42.3549,49755.0
2015-07-28 14:55:00,50.97,50.98,50.94,50.97,60506.0,42.3549,42.3632,42.33,42.3549,60506.0
2015-07-28 15:00:00,50.98,50.99,50.92,50.92,67759.0,42.3632,42.3715,42.3134,42.3134,67759.0
2015-07-28 15:05:00,50.93,50.94,50.9,50.92,59551.0,42.3217,42.33,42.2967,42.3134,59551.0
2015-07-28 15:10:00,50.92,50.93,50.89,50.89,33668.0,42.3134,42.3217,42.2884,42.2884,33668.0
2015-07-28 15:15:00,50.89,50.91,50.87,50.9,76599.0,42.2884,42.3051,42.2718,42.2967,76599.0
2015-07-28 15:20:00,50.9,50.91,50.86,50.87,58084.0,42.2967,42.3051,42.2635,42.2718,58084.0
2015-07-28 15:25:00,50.87,50.88,50.84,50.86,48633.0,42.2718,42.2801,42.2469,42.2635,48633.0
2015-07-28 15:30:00,50.86,50.91,50.84,50.84,152480.0,42.2635,42.3051,42.2469,42.2469,152480.0
2015-07-28 15:35:00,50.85,50.91,50.8,50.83,333423.0,42.2552,42.3051,42.2137,42.2386,333423.0
2015-07-28 15:40:00,50.83,50.87,50.79,50.87,155413.0,42.2386,42.2718,42.2053,42.2718,155413.0
2015-07-28 15:45:00,50.86,50.87,50.82,50.83,186074.0,42.2635,42.2718,42.2303,42.2386,186074.0
2015-07-28 15:50:00,50.83,50.92,50.83,50.92,155278.0,42.2386,42.3134,42.2386,42.3134,155278.0
2015-07-28 15:55:00,50.92,50.96,50.9,50.94,386040.0,42.3134,42.3466,42.2967,42.33,386040.0
2015-07-29 09:30:00,50.98,50.99,50.88,50.91,121969.0,42.3632,42.3715,42.2801,42.3051,121969.0
2015-07-29 09:35:00,50.94,50.95,50.79,50.83,58155.0,42.33,42.3383,42.2053,42.2386,58155.0
2015-07-29 09:40:00,50.83,50.91,50.76,50.84,40156.0,42.2386,42.3051,42.1804,42.2469,40156.0
2015-07-29 09:45:00,50.82,50.95,50.79,50.94,28059.0,42.2303,42.3383,42.2053,42.33,28059.0
2015-07-29 09:50:00,50.95,50.95,50.88,50.92,18342.0,42.3383,42.3383,42.2801,42.3134,18342.0
2015-07-29 09:55:00,50.91,50.99,50.91,50.97,16677.0,42.3051,42.3715,42.3051,42.3549,16677.0
2015-07-29 10:00:00,50.96,51.03,50.94,51.01,26034.0,42.3466,42.4048,42.33,42.3882,26034.0
2015-07-29 10:05:00,51.0,51.07,50.97,51.07,29566.0,42.3798,42.438,42.3549,42.438,29566.0
2015-07-29 10:10:00,51.07,51.13,51.07,51.07,40429.0,42.438,42.4879,42.438,42.438,40429.0
2015-07-29 10:15:00,51.06,51.17,51.06,51.13,26245.0,42.4297,42.5211,42.4297,42.4879,26245.0
2015-07-29 10:20:00,51.14,51.14,51.05,51.05,21220.0,42.4962,42.4962,42.4214,42.4214,21220.0
2015-07-29 10:25:00,51.05,51.09,50.98,50.98,67857.0,42.4214,42.4546,42.3632,42.3632,67857.0
2015-07-29 10:30:00,50.99,51.05,50.98,51.03,28500.0,42.3715,42.4214,42.3632,42.4048,28500.0
2015-07-29 10:35:00,51.02,51.05,51.02,51.04,26559.0,42.3965,42.4214,42.3965,42.4131,26559.0
2015-07-29 10:40:00,51.03,51.07,51.03,51.07,27152.0,42.4048,42.438,42.4048,42.438,27152.0
2015-07-29 10:45:00,51.06,51.08,51.03,51.06,30036.0,42.4297,42.4463,42.4048,42.4297,30036.0
2015-07-29 10:50:00,51.06,51.07,51.02,51.03,16802.0,42.4297,42.438,42.3965,42.4048,16802.0
2015-07-29 10:55:00,51.03,51.03,50.99,51.0,23200.0,42.4048,42.4048,42.3715,42.3798,23200.0
2015-07-29 11:00:00,50.99,51.02,50.98,51.0,36941.0,42.3715,42.3965,42.3632,42.3798,36941.0
2015-07-29 11:05:00,51.0,51.0,50.92,50.92,32621.0,42.3798,42.3798,42.3134,42.3134,32621.0
2015-07-29 11:10:00,50.93,50.96,50.92,50.92,22017.0,42.3217,42.3466,42.3134,42.3134,22017.0
2015-07-29 11:15:00,50.93,50.96,50.92,50.96,19110.0,42.3217,42.3466,42.3134,42.3466,19110.0
2015-07-29 11:20:00,50.95,51.02,50.94,51.01,33557.0,42.3383,42.3965,42.33,42.3882,33557.0
2015-07-29 11:25:00,51.01,51.02,50.99,51.0,23379.0,42.3882,42.3965,42.3715,42.3798,23379.0
2015-07-29 11:30:00,51.0,51.05,50.99,51.05,28903.0,42.3798,42.4214,42.3715,42.4214,28903.0
2015-07-29 11:35:00,51.05,51.09,51.04,51.07,42793.0,42.4214,42.4546,42.4131,42.438,42793.0
2015-07-29 11:40:00,51.07,51.1,51.06,51.07,15537.0,42.438,42.4629,42.4297,42.438,15537.0
2015-07-29 11:45:00,51.07,51.08,51.02,51.02,20415.0,42.438,42.4463,42.3965,42.3965,20415.0
2015-07-29 11:50:00,51.03,51.04,50.99,51.04,18925.0,42.4048,42.4131,42.3715,42.4131,18925.0
2015-07-29 11:55:00,51.04,51.04,51.0,51.03,22673.0,42.4131,42.4131,42.3798,42.4048,22673.0
2015-07-29 12:00:00,51.03,51.04,50.98,50.98,19340.0,42.4048,42.4131,42.3632,42.3632,19340.0
2015-07-29 12:05:00,51.0,51.0,50.95,50.96,16554.0,42.3798,42.3798,42.3383,42.3466,16554.0
2015-07-29 12:10:00,50.95,50.97,50.95,50.95,10688.0,42.3383,42.3549,42.3383,42.3383,10688.0
2015-07-29 12:15:00,50.95,50.95,50.91,50.93,14526.0,42.3383,42.3383,42.3051,42.3217,14526.0
2015-07-29 12:20:00,50.92,50.93,50.91,50.92,12968.0,42.3134,42.3217,42.3051,42.3134,12968.0
2015-07-29 12:25:00,50.93,50.96,50.92,50.95,49294.0,42.3217,42.3466,42.3134,42.3383,49294.0
2015-07-29 12:30:00,50.94,50.98,50.94,50.96,16412.0,42.33,42.3632,42.33,42.3466,16412.0
2015-07-29 12:35:00,50.95,50.96,50.91,50.94,19338.0,42.3383,42.3466,42.3051,42.33,19338.0
2015-07-29 12:40:00,50.94,50.96,50.93,50.94,16034.0,42.33,42.3466,42.3217,42.33,16034.0
2015-07-29 12:45:00,50.95,50.99,50.94,50.99,19394.0,42.3383,42.3715,42.33,42.3715,19394.0
2015-07-29 12:50:00,50.98,51.01,50.94,50.95,20183.0,42.3632,42.3882,42.33,42.3383,20183.0
2015-07-29 12:55:00,50.95,50.96,50.93,50.95,11428.0,42.3383,42.3466,42.3217,42.3383,11428.0
2015-07-29 13:00:00,50.94,50.94,50.91,50.92,13895.0,42.33,42.33,42.3051,42.3134,13895.0
2015-07-29 13:05:00,50.91,50.95,50.91,50.95,41302.0,42.3051,42.3383,42.3051,42.3383,41302.0
2015-07-29 13:10:00,50.95,50.99,50.94,50.99,16377.0,42.3383,42.3715,42.33,42.3715,16377.0
2015-07-29 13:15:00,50.98,51.03,50.98,51.03,44562.0,42.3632,42.4048,42.3632,42.4048,44562.0
2015-07-29 13:20:00,51.02,51.03,50.99,51.01,26863.0,42.3965,42.4048,42.3715,42.3882,26863.0
2015-07-29 13:25:00,51.0,51.01,50.99,51.0,16169.0,42.3798,42.3882,42.3715,42.3798,16169.0
2015-07-29 13:30:00,51.0,51.01,50.99,51.01,19194.0,42.3798,42.3882,42.3715,42.3882,19194.0
2015-07-29 13:35:00,51.0,51.02,50.99,51.01,21608.0,42.3798,42.3965,42.3715,42.3882,21608.0
2015-07-29 13:40:00,51.01,51.03,51.0,51.01,10908.0,42.3882,42.4048,42.3798,42.3882,10908.0
2015-07-29 13:45:00,51.01,51.02,50.98,50.99,28968.0,42.3882,42.3965,42.3632,42.3715,28968.0
2015-07-29 13:50:00,50.98,50.98,50.93,50.94,16547.0,42.3632,42.3632,42.3217,42.33,16547.0
2015-07-29 13:55:00,50.93,50.94,50.9,50.92,22555.0,42.3217,42.33,42.2967,42.3134,22555.0
2015-07-29 14:00:00,50.92,51.1,50.9,50.91,74765.0,42.3134,42.4629,42.2967,42.3051,74765.0
2015-07-29 14:05:00,50.92,51.02,50.88,50.91,75089.0,42.3134,42.3965,42.2801,42.3051,75089.0
2015-07-29 14:10:00,50.89,50.98,50.88,50.96,23752.0,42.2884,42.3632,42.2801,42.3466,23752.0
2015-07-29 14:15:00,50.96,51.07,50.95,51.06,29591.0,42.3466,42.438,42.3383,42.4297,29591.0
2015-07-29 14:20:00,51.07,51.07,50.95,50.97,26058.0,42.438,42.438,42.3383,42.3549,26058.0
2015-07-29 14:25:00,50.97,50.99,50.93,50.98,21077.0,42.3549,42.3715,42.3217,42.3632,21077.0
2015-07-29 14:30:00,50.97,51.02,50.97,51.02,26605.0,42.3549,42.3965,42.3549,42.3965,26605.0
2015-07-29 14:35:00,51.02,51.06,51.01,51.06,30718.0,42.3965,42.4297,42.3882,42.4297,30718.0
2015-07-29 14:40:00,51.07,51.11,51.05,51.08,41862.0,42.438,42.4713,42.4214,42.4463,41862.0
2015-07-29 14:45:00,51.07,51.16,51.04,51.14,48019.0,42.438,42.5128,42.4131,42.4962,48019.0
2015-07-29 14:50:00,51.14,51.17,51.11,51.11,27462.0,42.4962,42.5211,42.4713,42.4713,27462.0
2015-07-29 14:55:00,51.11,51.14,51.09,51.11,35217.0,42.4713,42.4962,42.4546,42.4713,35217.0
2015-07-29 15:00:00,51.11,51.12,51.09,51.11,29355.0,42.4713,42.4796,42.4546,42.4713,29355.0
2015-07-29 15:05:00,51.1,51.13,51.1,51.11,44992.0,42.4629,42.4879,42.4629,42.4713,44992.0
2015-07-29 15:10:00,51.11,51.15,51.1,51.14,43249.0,42.4713,42.5045,42.4629,42.4962,43249.0
2015-07-29 15:15:00,51.13,51.14,51.09,51.1,54649.0,42.4879,42.4962,42.4546,42.4629,54649.0
2015-07-29 15:20:00,51.11,51.13,51.09,51.12,42041.0,42.4713,42.4879,42.4546,42.4796,42041.0
2015-07-29 15:25:00,51.11,51.14,51.09,51.11,56304.0,42.4713,42.4962,42.4546,42.4713,56304.0
2015-07-29 15:30:00,51.1,51.1,51.01,51.05,75654.0,42.4629,42.4629,42.3882,42.4214,75654.0
2015-07-29 15:35:00,51.05,51.09,51.05,51.08,68775.0,42.4214,42.4546,42.4214,42.4463,68775.0
2015-07-29 15:40:00,51.09,51.15,51.08,51.14,67296.0,42.4546,42.5045,42.4463,42.4962,67296.0
2015-07-29 15:45:00,51.14,51.17,51.11,51.11,74991.0,42.4962,42.5211,42.4713,42.4713,74991.0
2015-07-29 15:50:00,51.12,51.15,51.11,51.11,114028.0,42.4796,42.5045,42.4713,42.4713,114028.0
2015-07-29 15:55:00,51.12,51.12,51.05,51.06,243481.0,42.4796,42.4796,42.4214,42.4297,243481.0
2015-07-30 09:30:00,50.95,51.05,50.77,50.78,97778.0,42.3383,42.4214,42.1887,42.197,97778.0
2015-07-30 09:35:00,50.78,50.89,50.78,50.8,34849.0,42.197,42.2884,42.197,42.2137,34849.0
2015-07-30 09:40:00,50.82,50.83,50.67,50.77,36423.0,42.2303,42.2386,42.1056,42.1887,36423.0
2015-07-30 09:45:00,50.77,50.83,50.76,50.78,33928.0,42.1887,42.2386,42.1804,42.197,33928.0
2015-07-30 09:50:00,50.79,50.83,50.72,50.82,36234.0,42.2053,42.2386,42.1472,42.2303,36234.0
2015-07-30 09:55:00,50.83,50.85,50.71,50.72,37589.0,42.2386,42.2552,42.1389,42.1472,37589.0
2015-07-30 10:00:00,50.72,50.77,50.71,50.76,26974.0,42.1472,42.1887,42.1389,42.1804,26974.0
2015-07-30 10:05:00,50.76,50.77,50.71,50.74,33956.0,42.1804,42.1887,42.1389,42.1638,33956.0
2015-07-30 10:10:00,50.74,50.74,50.68,50.71,42964.0,42.1638,42.1638,42.1139,42.1389,42964.0
2015-07-30 10:15:00,50.7,50.72,50.66,50.66,19392.0,42.1306,42.1472,42.0973,42.0973,19392.0
2015-07-30 10:20:00,50.67,50.7,50.66,50.7,34437.0,42.1056,42.1306,42.0973,42.1306,34437.0
2015-07-30 10:25:00,50.7,50.71,50.68,50.71,26467.0,42.1306,42.1389,42.1139,42.1389,26467.0
2015-07-30 10:30:00,50.71,50.77,50.7,50.76,26384.0,42.1389,42.1887,42.1306,42.1804,26384.0
2015-07-30 10:35:00,50.76,50.79,50.71,50.72,26231.0,42.1804,42.2053,42.1389,42.1472,26231.0
2015-07-30 10:40:00,50.72,50.79,50.69,50.78,25535.0,42.1472,42.2053,42.1222,42.197,25535.0
2015-07-30 10:45:00,50.78,50.79,50.73,50.74,20613.0,42.197,42.2053,42.1555,42.1638,20613.0
2015-07-30 10:50:00,50.74,50.74,50.69,50.71,22192.0,42.1638,42.1638,42.1222,42.1389,22192.0
2015-07-30 10:55:00,50.71,50.71,50.61,50.65,31385.0,42.1389,42.1389,42.0558,42.089,31385.0
2015-07-30 11:00:00,50.65,50.66,50.57,50.58,25092.0,42.089,42.0973,42.0225,42.0308,25092.0
2015-07-30 11:05:00,50.57,50.62,50.54,50.57,54609.0,42.0225,42.0641,41.9976,42.0225,54609.0
2015-07-30 11:10:00,50.58,50.63,50.56,50.62,25537.0,42.0308,42.0724,42.0142,42.0641,25537.0
2015-07-30 11:15:00,50.62,50.69,50.61,50.64,26208.0,42.0641,42.1222,42.0558,42.0807,26208.0
2015-07-30 11:20:00,50.64,50.75,50.63,50.75,28121.0,42.0807,42.1721,42.0724,42.1721,28121.0
2015-07-30 11:25:00,50.75,50.8,50.75,50.77,36837.0,42.1721,42.2137,42.1721,42.1887,36837.0
2015-07-30 11:30:00,50.76,50.8,50.76,50.79,21218.0,42.1804,42.2137,42.1804,42.2053,21218.0
2015-07-30 11:35:00,50.78,50.8,50.74,50.76,24485.0,42.197,42.2137,42.1638,42.1804,24485.0
2015-07-30 11:40:00,50.76,50.78,50.75,50.77,30874.0,42.1804,42.197,42.1721,42.1887,30874.0
2015-07-30 11:45:00,50.76,50.81,50.74,50.79,37909.0,42.1804,42.222,42.1638,42.2053,37909.0
2015-07-30 11:50:00,50.78,50.81,50.76,50.77,61050.0,42.197,42.222,42.1804,42.1887,61050.0
2015-07-30 11:55:00,50.77,50.78,50.72,50.72,71591.0,42.1887,42.197,42.1472,42.1472,71591.0
2015-07-30 12:00:00,50.73,50.8,50.72,50.76,17158.0,42.1555,42.2137,42.1472,42.1804,17158.0
2015-07-30 12:05:00,50.76,50.76,50.73,50.74,27558.0,42.1804,42.1804,42.1555,42.1638,27558.0
2015-07-30 12:10:00,50.74,50.78,50.72,50.78,24466.0,42.1638,42.197,42.1472,42.197,24466.0
2015-07-30 12:15:00,50.77,50.79,50.75,50.78,17935.0,42.1887,42.2053,42.1721,42.197,17935.0
2015-07-30 12:20:00,50.77,50.83,50.75,50.82,57870.0,42.1887,42.2386,42.1721,42.2303,57870.0
2015-07-30 12:25:00,50.82,50.86,50.82,50.84,20033.0,42.2303,42.2635,42.2303,42.2469,20033.0
2015-07-30 12:30:00,50.84,50.85,50.79,50.81,21114.0,42.2469,42.2552,42.2053,42.222,21114.0
2015-07-30 12:35:00,50.81,50.81,50.78,50.8,16943.0,42.222,42.222,42.197,42.2137,16943.0
2015-07-30 12:40:00,50.8,50.83,50.79,50.83,25991.0,42.2137,42.2386,42.2053,42.2386,25991.0
2015-07-30 12:45:00,50.83,50.85,50.81,50.83,17831.0,42.2386,42.2552,42.222,42.2386,17831.0
2015-07-30 12:50:00,50.84,50.9,50.83,50.85,66403.0,42.2469,42.2967,42.2386,42.2552,66403.0
2015-07-30 12:55:00,50.85,50.88,50.83,50.87,20639.0,42.2552,42.2801,42.2386,42.2718,20639.0
2015-07-30 13:00:00,50.87,50.89,50.84,50.84,21564.0,42.2718,42.2884,42.2469,42.2469,21564.0
2015-07-30 13:05:00,50.85,50.86,50.81,50.83,39019.0,42.2552,42.2635,42.222,42.2386,39019.0
2015-07-30 13:10:00,50.83,50.86,50.81,50.86,95339.0,42.2386,42.2635,42.222,42.2635,95339.0
2015-07-30 13:15:00,50.85,50.88,50.85,50.87,39350.0,42.2552,42.2801,42.2552,42.2718,39350.0
2015-07-30 13:20:00,50.87,50.88,50.83,50.84,22604.0,42.2718,42.2801,42.2386,42.2469,22604.0
2015-07-30 13:25:00,50.84,50.84,50.81,50.81,34840.0,42.2469,42.2469,42.222,42.222,34840.0
2015-07-30 13:30:00,50.82,50.83,50.76,50.79,57745.0,42.2303,42.2386,42.1804,42.2053,57745.0
2015-07-30 13:35:00,50.79,50.82,50.76,50.77,33904.0,42.2053,42.2303,42.1804,42.1887,33904.0
2015-07-30 13:40:00,50.77,50.83,50.75,50.81,66275.0,42.1887,42.2386,42.1721,42.222,66275.0
2015-07-30 13:45:00,50.81,50.83,50.8,50.82,34943.0,42.222,42.2386,42.2137,42.2303,34943.0
2015-07-30 13:50:00,50.83,50.86,50.82,50.85,29421.0,42.2386,42.2635,42.2303,42.2552,29421.0
2015-07-30 13:55:00,50.84,50.84,50.8,50.83,31768.0,42.2469,42.2469,42.2137,42.2386,31768.0
2015-07-30 14:00:00,50.84,50.89,50.83,50.89,37646.0,42.2469,42.2884,42.2386,42.2884,37646.0
2015-07-30 14:05:00,50.88,50.89,50.83,50.84,43978.0,42.2801,42.2884,42.2386,42.2469,43978.0
2015-07-30 14:10:00,50.83,50.88,50.83,50.87,26762.0,42.2386,42.2801,42.2386,42.2718,26762.0
2015-07-30 14:15:00,50.87,50.88,50.86,50.87,21419.0,42.2718,42.2801,42.2635,42.2718,21419.0
2015-07-30 14:20:00,50.86,50.89,50.84,50.84,25147.0,42.2635,42.2884,42.2469,42.2469,25147.0
2015-07-30 14:25:00,50.85,50.86,50.83,50.86,35455.0,42.2552,42.2635,42.2386,42.2635,35455.0
2015-07-30 14:30:00,50.86,50.87,50.82,50.83,18728.0,42.2635,42.2718,42.2303,42.2386,18728.0
2015-07-30 14:35:00,50.81,50.82,50.8,50.81,31058.0,42.222,42.2303,42.2137,42.222,31058.0
2015-07-30 14:40:00,50.81,50.82,50.77,50.77,31238.0,42.222,42.2303,42.1887,42.1887,31238.0
2015-07-30 14:45:00,50.77,50.79,50.77,50.78,14159.0,42.1887,42.2053,42.1887,42.197,14159.0
2015-07-30 14:50:00,50.79,50.79,50.76,50.77,67801.0,42.2053,42.2053,42.1804,42.1887,67801.0
2015-07-30 14:55:00,50.77,50.77,50.74,50.76,47984.0,42.1887,42.1887,42.1638,42.1804,47984.0
2015-07-30 15:00:00,50.76,50.83,50.76,50.83,30768.0,42.1804,42.2386,42.1804,42.2386,30768.0
2015-07-30 15:05:00,50.83,50.84,50.82,50.83,50658.0,42.2386,42.2469,42.2303,42.2386,50658.0
2015-07-30 15:10:00,50.82,50.83,50.8,50.81,30560.0,42.2303,42.2386,42.2137,42.222,30560.0
2015-07-30 15:15:00,50.81,50.81,50.77,50.79,57237.0,42.222,42.222,42.1887,42.2053,57237.0
2015-07-30 15:20:00,50.79,50.81,50.78,50.79,38932.0,42.2053,42.222,42.197,42.2053,38932.0
2015-07-30 15:25:00,50.8,50.83,50.79,50.81,74553.0,42.2137,42.2386,42.2053,42.222,74553.0
2015-07-30 15:30:00,50.82,50.84,50.81,50.83,46124.0,42.2303,42.2469,42.222,42.2386,46124.0
2015-07-30 15:35:00,50.82,50.83,50.75,50.79,86497.0,42.2303,42.2386,42.1721,42.2053,86497.0
2015-07-30 15:40:00,50.78,50.81,50.78,50.78,47266.0,42.197,42.222,42.197,42.197,47266.0
2015-07-30 15:45:00,50.78,50.81,50.77,50.8,112024.0,42.197,42.222,42.1887,42.2137,112024.0
2015-07-30 15:50:00,50.79,50.83,50.78,50.83,97171.0,42.2053,42.2386,42.197,42.2386,97171.0
2015-07-30 15:55:00,50.83,50.83,50.74,50.77,235943.0,42.2386,42.2386,42.1638,42.1887,235943.0
2015-07-31 09:30:00,51.07,51.13,50.9,51.02,124156.0,42.438,42.4879,42.2967,42.3965,124156.0
2015-07-31 09:35:00,51.03,51.09,50.94,50.95,62992.0,42.4048,42.4546,42.33,42.3383,62992.0
2015-07-31 09:40:00,50.97,51.01,50.9,50.99,22639.0,42.3549,42.3882,42.2967,42.3715,22639.0
2015-07-31 09:45:00,50.98,51.0,50.84,50.86,53930.0,42.3632,42.3798,42.2469,42.2635,53930.0
2015-07-31 09:50:00,50.86,50.96,50.85,50.92,31429.0,42.2635,42.3466,42.2552,42.3134,31429.0
2015-07-31 09:55:00,50.93,50.96,50.9,50.9,23246.0,42.3217,42.3466,42.2967,42.2967,23246.0
2015-07-31 10:00:00,50.92,50.99,50.92,50.96,29605.0,42.3134,42.3715,42.3134,42.3466,29605.0
2015-07-31 10:05:00,50.96,51.0,50.95,51.0,31246.0,42.3466,42.3798,42.3383,42.3798,31246.0
2015-07-31 10:10:00,50.99,51.01,50.97,50.98,58337.0,42.3715,42.3882,42.3549,42.3632,58337.0
2015-07-31 10:15:00,50.98,51.01,50.97,51.0,38518.0,42.3632,42.3882,42.3549,42.3798,38518.0
2015-07-31 10:20:00,51.0,51.09,50.99,51.08,54335.0,42.3798,42.4546,42.3715,42.4463,54335.0
2015-07-31 10:25:00,51.07,51.12,50.98,50.98,22066.0,42.438,42.4796,42.3632,42.3632,22066.0
2015-07-31 10:30:00,50.98,51.0,50.94,50.98,29035.0,42.3632,42.3798,42.33,42.3632,29035.0
2015-07-31 10:35:00,50.98,51.01,50.96,50.96,23588.0,42.3632,42.3882,42.3466,42.3466,23588.0
2015-07-31 10:40:00,50.95,50.95,50.91,50.92,23851.0,42.3383,42.3383,42.3051,42.3134,23851.0
2015-07-31 10:45:00,50.92,50.92,50.9,50.92,23067.0,42.3134,42.3134,42.2967,42.3134,23067.0
2015-07-31 10:50:00,50.92,50.96,50.91,50.94,28186.0,42.3134,42.3466,42.3051,42.33,28186.0
2015-07-31 10:55:00,50.94,50.98,50.93,50.93,75429.0,42.33,42.3632,42.3217,42.3217,75429.0
2015-07-31 11:00:00,50.93,50.98,50.92,50.96,30922.0,42.3217,42.3632,42.3134,42.3466,30922.0
2015-07-31 11:05:00,50.96,50.97,50.93,50.93,30931.0,42.3466,42.3549,42.3217,42.3217,30931.0
2015-07-31 11:10:00,50.94,50.94,50.88,50.9,27006.0,42.33,42.33,42.2801,42.2967,27006.0
2015-07-31 11:15:00,50.9,50.95,50.89,50.95,17383.0,42.2967,42.3383,42.2884,42.3383,17383.0
2015-07-31 11:20:00,50.94,50.98,50.93,50.96,56207.0,42.33,42.3632,42.3217,42.3466,56207.0
2015-07-31 11:25:00,50.96,50.99,50.94,50.97,158589.0,42.3466,42.3715,42.33,42.3549,158589.0
2015-07-31 11:30:00,50.96,50.98,50.95,50.96,92292.0,42.3466,42.3632,42.3383,42.3466,92292.0
2015-07-31 11:35:00,50.96,50.97,50.94,50.96,64347.0,42.3466,42.3549,42.33,42.3466,64347.0
2015-07-31 11:40:00,50.95,50.96,50.92,50.92,25040.0,42.3383,42.3466,42.3134,42.3134,25040.0
2015-07-31 11:45:00,50.93,50.94,50.9,50.91,32021.0,42.3217,42.33,42.2967,42.3051,32021.0
2015-07-31 11:50:00,50.91,50.93,50.88,50.92,43519.0,42.3051,42.3217,42.2801,42.3134,43519.0
2015-07-31 11:55:00,50.93,50.93,50.9,50.92,72987.0,42.3217,42.3217,42.2967,42.3134,72987.0
2015-07-31 12:00:00,50.92,50.96,50.91,50.95,16160.0,42.3134,42.3466,42.3051,42.3383,16160.0
2015-07-31 12:05:00,50.94,50.97,50.94,50.97,6507.0,42.33,42.3549,42.33,42.3549,6507.0
2015-07-31 12:10:00,50.97,50.97,50.94,50.96,57317.0,42.3549,42.3549,42.33,42.3466,57317.0
2015-07-31 12:15:00,50.96,51.0,50.95,50.96,24449.0,42.3466,42.3798,42.3383,42.3466,24449.0
2015-07-31 12:20:00,50.96,50.97,50.94,50.96,15092.0,42.3466,42.3549,42.33,42.3466,15092.0
2015-07-31 12:25:00,50.95,50.98,50.94,50.94,57584.0,42.3383,42.3632,42.33,42.33,57584.0
2015-07-31 12:30:00,50.95,50.98,50.91,50.91,105788.0,42.3383,42.3632,42.3051,42.3051,105788.0
2015-07-31 12:35:00,50.91,50.92,50.88,50.91,21936.0,42.3051,42.3134,42.2801,42.3051,21936.0
2015-07-31 12:40:00,50.91,50.92,50.89,50.9,16034.0,42.3051,42.3134,42.2884,42.2967,16034.0
2015-07-31 12:45:00,50.89,50.9,50.87,50.88,50286.0,42.2884,42.2967,42.2718,42.2801,50286.0
2015-07-31 12:50:00,50.88,50.92,50.86,50.9,76803.0,42.2801,42.3134,42.2635,42.2967,76803.0
2015-07-31 12:55:00,50.91,50.93,50.9,50.92,12021.0,42.3051,42.3217,42.2967,42.3134,12021.0
2015-07-31 13:00:00,50.92,50.94,50.89,50.91,46537.0,42.3134,42.33,42.2884,42.3051,46537.0
2015-07-31 13:05:00,50.9,50.92,50.88,50.89,19557.0,42.2967,42.3134,42.2801,42.2884,19557.0
2015-07-31 13:10:00,50.89,50.89,50.85,50.85,20293.0,42.2884,42.2884,42.2552,42.2552,20293.0
2015-07-31 13:15:00,50.85,50.85,50.82,50.84,18584.0,42.2552,42.2552,42.2303,42.2469,18584.0
2015-07-31 13:20:00,50.84,50.87,50.84,50.87,24689.0,42.2469,42.2718,42.2469,42.2718,24689.0
2015-07-31 13:25:00,50.87,50.87,50.83,50.84,34069.0,42.2718,42.2718,42.2386,42.2469,34069.0
2015-07-31 13:30:00,50.84,50.84,50.79,50.8,35493.0,42.2469,42.2469,42.2053,42.2137,35493.0
2015-07-31 13:35:00,50.81,50.82,50.79,50.8,20289.0,42.222,42.2303,42.2053,42.2137,20289.0
2015-07-31 13:40:00,50.8,50.82,50.78,50.79,26966.0,42.2137,42.2303,42.197,42.2053,26966.0
2015-07-31 13:45:00,50.79,50.8,50.78,50.79,11495.0,42.2053,42.2137,42.197,42.2053,11495.0
2015-07-31 13:50:00,50.79,50.8,50.78,50.79,13790.0,42.2053,42.2137,42.197,42.2053,13790.0
2015-07-31 13:55:00,50.79,50.81,50.77,50.77,38898.0,42.2053,42.222,42.1887,42.1887,38898.0
2015-07-31 14:00:00,50.78,50.81,50.76,50.8,23828.0,42.197,42.222,42.1804,42.2137,23828.0
2015-07-31 14:05:00,50.79,50.8,50.77,50.77,19039.0,42.2053,42.2137,42.1887,42.1887,19039.0
2015-07-31 14:10:00,50.77,50.78,50.73,50.76,15072.0,42.1887,42.197,42.1555,42.1804,15072.0
2015-07-31 14:15:00,50.76,50.78,50.74,50.76,15721.0,42.1804,42.197,42.1638,42.1804,15721.0
2015-07-31 14:20:00,50.76,50.76,50.66,50.68,53869.0,42.1804,42.1804,42.0973,42.1139,53869.0
2015-07-31 14:25:00,50.68,50.75,50.68,50.75,17642.0,42.1139,42.1721,42.1139,42.1721,17642.0
2015-07-31 14:30:00,50.75,50.8,50.73,50.77,33550.0,42.1721,42.2137,42.1555,42.1887,33550.0
2015-07-31 14:35:00,50.76,50.76,50.71,50.74,42958.0,42.1804,42.1804,42.1389,42.1638,42958.0
2015-07-31 14:40:00,50.74,50.78,50.73,50.77,23926.0,42.1638,42.197,42.1555,42.1887,23926.0
2015-07-31 14:45:00,50.77,50.81,50.73,50.79,106679.0,42.1887,42.222,42.1555,42.2053,106679.0
2015-07-31 14:50:00,50.79,50.82,50.75,50.82,94097.0,42.2053,42.2303,42.1721,42.2303,94097.0
2015-07-31 14:55:00,50.82,50.83,50.8,50.8,28113.0,42.2303,42.2386,42.2137,42.2137,28113.0
2015-07-31 15:00:00,50.8,50.83,50.77,50.79,28136.0,42.2137,42.2386,42.1887,42.2053,28136.0
2015-07-31 15:05:00,50.79,50.79,50.75,50.76,25271.0,42.2053,42.2053,42.1721,42.1804,25271.0
2015-07-31 15:10:00,50.76,50.8,50.75,50.77,24974.0,42.1804,42.2137,42.1721,42.1887,24974.0
2015-07-31 15:15:00,50.76,50.81,50.76,50.8,33335.0,42.1804,42.222,42.1804,42.2137,33335.0
2015-07-31 15:20:00,50.8,50.82,50.75,50.77,83482.0,42.2137,42.2303,42.1721,42.1887,83482.0
2015-07-31 15:25:00,50.78,50.78,50.71,50.75,47044.0,42.197,42.197,42.1389,42.1721,47044.0
2015-07-31 15:30:00,50.75,50.78,50.72,50.77,39468.0,42.1721,42.197,42.1472,42.1887,39468.0
2015-07-31 15:35:00,50.77,50.78,50.74,50.75,57007.0,42.1887,42.197,42.1638,42.1721,57007.0
2015-07-31 15:40:00,50.74,50.78,50.72,50.73,71595.0,42.1638,42.197,42.1472,42.1555,71595.0
2015-07-31 15:45:00,50.73,50.73,50.66,50.66,124261.0,42.1555,42.1555,42.0973,42.0973,124261.0
2015-07-31 15:50:00,50.67,50.67,50.62,50.63,248416.0,42.1056,42.1056,42.0641,42.0724,248416.0
2015-07-31 15:55:00,50.63,50.73,50.6,50.7,578170.0,42.0724,42.1555,42.0475,42.1306,578170.0
2015-08-03 09:30:00,50.89,50.91,50.69,50.69,109533.0,42.2884,42.3051,42.1222,42.1222,109533.0
2015-08-03 09:35:00,50.71,50.78,50.7,50.77,27228.0,42.1389,42.197,42.1306,42.1887,27228.0
2015-08-03 09:40:00,50.76,50.77,50.64,50.66,34101.0,42.1804,42.1887,42.0807,42.0973,34101.0
2015-08-03 09:45:00,50.66,50.8,50.65,50.75,37896.0,42.0973,42.2137,42.089,42.1721,37896.0
2015-08-03 09:50:00,50.74,50.83,50.73,50.81,44589.0,42.1638,42.2386,42.1555,42.222,44589.0
2015-08-03 09:55:00,50.81,50.88,50.81,50.83,25640.0,42.222,42.2801,42.222,42.2386,25640.0
2015-08-03 10:00:00,50.83,50.83,50.8,50.82,45616.0,42.2386,42.2386,42.2137,42.2303,45616.0
2015-08-03 10:05:00,50.82,50.84,50.8,50.81,19437.0,42.2303,42.2469,42.2137,42.222,19437.0
2015-08-03 10:10:00,50.81,50.88,50.8,50.81,29291.0,42.222,42.2801,42.2137,42.222,29291.0
2015-08-03 10:15:00,50.81,50.82,50.8,50.8,68655.0,42.222,42.2303,42.2137,42.2137,68655.0
2015-08-03 10:20:00,50.8,50.81,50.75,50.75,19550.0,42.2137,42.222,42.1721,42.1721,19550.0
2015-08-03 10:25:00,50.75,50.75,50.68,50.71,23242.0,42.1721,42.1721,42.1139,42.1389,23242.0
2015-08-03 10:30:00,50.7,50.7,50.62,50.64,33884.0,42.1306,42.1306,42.0641,42.0807,33884.0
2015-08-03 10:35:00,50.64,50.65,50.61,50.62,20969.0,42.0807,42.089,42.0558,42.0641,20969.0
2015-08-03 10:40:00,50.61,50.62,50.55,50.57,32969.0,42.0558,42.0641,42.0059,42.0225,32969.0
2015-08-03 10:45:00,50.56,50.56,50.46,50.48,65653.0,42.0142,42.0142,41.9311,41.9477,65653.0
2015-08-03 10:50:00,50.49,50.49,50.44,50.46,27291.0,41.956,41.956,41.9145,41.9311,27291.0
2015-08-03 10:55:00,50.46,50.48,50.44,50.48,38079.0,41.9311,41.9477,41.9145,41.9477,38079.0
2015-08-03 11:00:00,50.48,50.5,50.47,50.5,21068.0,41.9477,41.9644,41.9394,41.9644,21068.0
2015-08-03 11:05:00,50.5,50.56,50.48,50.56,39833.0,41.9644,42.0142,41.9477,42.0142,39833.0
2015-08-03 11:10:00,50.57,50.61,50.56,50.59,32067.0,42.0225,42.0558,42.0142,42.0391,32067.0
2015-08-03 11:15:00,50.59,50.65,50.58,50.63,21692.0,42.0391,42.089,42.0308,42.0724,21692.0
2015-08-03 11:20:00,50.64,50.64,50.62,50.63,13280.0,42.0807,42.0807,42.0641,42.0724,13280.0
2015-08-03 11:25:00,50.64,50.65,50.59,50.6,31367.0,42.0807,42.089,42.0391,42.0475,31367.0
2015-08-03 11:30:00,50.6,50.64,50.6,50.63,22681.0,42.0475,42.0807,42.0475,42.0724,22681.0
2015-08-03 11:35:00,50.62,50.63,50.57,50.58,22991.0,42.0641,42.0724,42.0225,42.0308,22991.0
2015-08-03 11:40:00,50.58,50.58,50.55,50.55,10133.0,42.0308,42.0308,42.0059,42.0059,10133.0
2015-08-03 11:45:00,50.56,50.59,50.55,50.58,23210.0,42.0142,42.0391,42.0059,42.0308,23210.0
2015-08-03 11:50:00,50.58,50.58,50.55,50.56,10092.0,42.0308,42.0308,42.0059,42.0142,10092.0
2015-08-03 11:55:00,50.56,50.59,50.55,50.58,20497.0,42.0142,42.0391,42.0059,42.0308,20497.0
2015-08-03 12:00:00,50.59,50.65,50.59,50.59,29008.0,42.0391,42.089,42.0391,42.0391,29008.0
2015-08-03 12:05:00,50.6,50.6,50.58,50.59,17623.0,42.0475,42.0475,42.0308,42.0391,17623.0
2015-08-03 12:10:00,50.59,50.62,50.57,50.6,27979.0,42.0391,42.0641,42.0225,42.0475,27979.0
2015-08-03 12:15:00,50.6,50.6,50.52,50.53,20224.0,42.0475,42.0475,41.981,41.9893,20224.0
2015-08-03 12:20:00,50.53,50.53,50.46,50.47,40270.0,41.9893,41.9893,41.9311,41.9394,40270.0
2015-08-03 12:25:00,50.47,50.48,50.46,50.47,9385.0,41.9394,41.9477,41.9311,41.9394,9385.0
2015-08-03 12:30:00,50.47,50.47,50.4,50.43,37297.0,41.9394,41.9394,41.8813,41.9062,37297.0
2015-08-03 12:35:00,50.42,50.43,50.36,50.38,17715.0,41.8979,41.9062,41.848,41.8646,17715.0
2015-08-03 12:40:00,50.37,50.39,50.34,50.39,17863.0,41.8563,41.8729,41.8314,41.8729,17863.0
2015-08-03 12:45:00,50.38,50.39,50.3,50.3,25735.0,41.8646,41.8729,41.7982,41.7982,25735.0
2015-08-03 12:50:00,50.3,50.3,50.27,50.29,49004.0,41.7982,41.7982,41.7732,41.7899,49004.0
2015-08-03 12:55:00,50.29,50.3,50.28,50.28,22732.0,41.7899,41.7982,41.7815,41.7815,22732.0
2015-08-03 13:00:00,50.28,50.3,50.25,50.29,58355.0,41.7815,41.7982,41.7566,41.7899,58355.0
2015-08-03 13:05:00,50.29,50.29,50.2,50.21,50260.0,41.7899,41.7899,41.7151,41.7234,50260.0
2015-08-03 13:10:00,50.21,50.24,50.21,50.23,51573.0,41.7234,41.7483,41.7234,41.74,51573.0
2015-08-03 13:15:00,50.23,50.26,50.23,50.25,26956.0,41.74,41.7649,41.74,41.7566,26956.0
2015-08-03 13:20:00,50.25,50.29,50.24,50.29,28526.0,41.7566,41.7899,41.7483,41.7899,28526.0
2015-08-03 13:25:00,50.29,50.3,50.27,50.28,25071.0,41.7899,41.7982,41.7732,41.7815,25071.0
2015-08-03 13:30:00,50.27,50.28,50.24,50.28,48229.0,41.7732,41.7815,41.7483,41.7815,48229.0
2015-08-03 13:35:00,50.28,50.29,50.25,50.25,38153.0,41.7815,41.7899,41.7566,41.7566,38153.0
2015-08-03 13:40:00,50.25,50.28,50.24,50.28,20070.0,41.7566,41.7815,41.7483,41.7815,20070.0
2015-08-03 13:45:00,50.28,50.29,50.26,50.29,52030.0,41.7815,41.7899,41.7649,41.7899,52030.0
2015-08-03 13:50:00,50.29,50.33,50.29,50.3,22889.0,41.7899,41.8231,41.7899,41.7982,22889.0
2015-08-03 13:55:00,50.29,50.3,50.25,50.25,23032.0,41.7899,41.7982,41.7566,41.7566,23032.0
2015-08-03 14:00:00,50.25,50.26,50.22,50.24,44682.0,41.7566,41.7649,41.7317,41.7483,44682.0
2015-08-03 14:05:00,50.25,50.26,50.22,50.24,35149.0,41.7566,41.7649,41.7317,41.7483,35149.0
2015-08-03 14:10:00,50.23,50.23,50.2,50.2,31235.0,41.74,41.74,41.7151,41.7151,31235.0
2015-08-03 14:15:00,50.2,50.21,50.17,50.18,58857.0,41.7151,41.7234,41.6901,41.6984,58857.0
2015-08-03 14:20:00,50.19,50.19,50.16,50.18,37068.0,41.7068,41.7068,41.6818,41.6984,37068.0
2015-08-03 14:25:00,50.17,50.18,50.14,50.18,29739.0,41.6901,41.6984,41.6652,41.6984,29739.0
2015-08-03 14:30:00,50.18,50.18,50.14,50.17,33647.0,41.6984,41.6984,41.6652,41.6901,33647.0
2015-08-03 14:35:00,50.17,50.26,50.16,50.26,24001.0,41.6901,41.7649,41.6818,41.7649,24001.0
2015-08-03 14:40:00,50.26,50.28,50.25,50.26,14552.0,41.7649,41.7815,41.7566,41.7649,14552.0
2015-08-03 14:45:00,50.25,50.27,50.19,50.19,41807.0,41.7566,41.7732,41.7068,41.7068,41807.0
2015-08-03 14:50:00,50.2,50.21,50.17,50.18,28971.0,41.7151,41.7234,41.6901,41.6984,28971.0
2015-08-03 14:55:00,50.18,50.2,50.14,50.2,39613.0,41.6984,41.7151,41.6652,41.7151,39613.0
2015-08-03 15:00:00,50.2,50.24,50.19,50.23,27669.0,41.7151,41.7483,41.7068,41.74,27669.0
2015-08-03 15:05:00,50.23,50.25,50.21,50.23,35651.0,41.74,41.7566,41.7234,41.74,35651.0
2015-08-03 15:10:00,50.24,50.25,50.2,50.24,28384.0,41.7483,41.7566,41.7151,41.7483,28384.0
2015-08-03 15:15:00,50.24,50.24,50.2,50.23,37368.0,41.7483,41.7483,41.7151,41.74,37368.0
2015-08-03 15:20:00,50.23,50.27,50.22,50.27,31473.0,41.74,41.7732,41.7317,41.7732,31473.0
2015-08-03 15:25:00,50.26,50.31,50.25,50.3,35410.0,41.7649,41.8065,41.7566,41.7982,35410.0
2015-08-03 15:30:00,50.3,50.31,50.25,50.28,56802.0,41.7982,41.8065,41.7566,41.7815,56802.0
2015-08-03 15:35:00,50.29,50.35,50.28,50.34,51091.0,41.7899,41.8397,41.7815,41.8314,51091.0
2015-08-03 15:40:00,50.34,50.41,50.34,50.4,71420.0,41.8314,41.8896,41.8314,41.8813,71420.0
2015-08-03 15:45:00,50.4,50.41,50.36,50.38,98290.0,41.8813,41.8896,41.848,41.8646,98290.0
2015-08-03 15:50:00,50.39,50.42,50.37,50.41,85825.0,41.8729,41.8979,41.8563,41.8896,85825.0
2015-08-03 15:55:00,50.41,50.51,50.4,50.5,262021.0,41.8896,41.9727,41.8813,41.9644,262021.0
2015-08-04 09:30:00,50.75,50.81,50.6,50.6,158950.0,42.1721,42.222,42.0475,42.0475,158950.0
2015-08-04 09:35:00,50.61,50.64,50.47,50.49,49589.0,42.0558,42.0807,41.9394,41.956,49589.0
2015-08-04 09:40:00,50.49,50.58,50.46,50.57,30603.0,41.956,42.0308,41.9311,42.0225,30603.0
2015-08-04 09:45:00,50.57,50.58,50.48,50.5,32836.0,42.0225,42.0308,41.9477,41.9644,32836.0
2015-08-04 09:50:00,50.51,50.51,50.46,50.47,43838.0,41.9727,41.9727,41.9311,41.9394,43838.0
2015-08-04 09:55:00,50.46,50.5,50.45,50.49,32334.0,41.9311,41.9644,41.9228,41.956,32334.0
2015-08-04 10:00:00,50.49,50.56,50.48,50.54,28723.0,41.956,42.0142,41.9477,41.9976,28723.0
2015-08-04 10:05:00,50.54,50.61,50.51,50.6,75643.0,41.9976,42.0558,41.9727,42.0475,75643.0
2015-08-04 10:10:00,50.59,50.65,50.55,50.65,45369.0,42.0391,42.089,42.0059,42.089,45369.0
2015-08-04 10:15:00,50.64,50.71,50.6,50.69,48758.0,42.0807,42.1389,42.0475,42.1222,48758.0
2015-08-04 10:20:00,50.68,50.71,50.65,50.66,51679.0,42.1139,42.1389,42.089,42.0973,51679.0
2015-08-04 10:25:00,50.66,50.73,50.65,50.7,36097.0,42.0973,42.1555,42.089,42.1306,36097.0
2015-08-04 10:30:00,50.7,50.7,50.65,50.66,25249.0,42.1306,42.1306,42.089,42.0973,25249.0
2015-08-04 10:35:00,50.66,50.68,50.64,50.64,30097.0,42.0973,42.1139,42.0807,42.0807,30097.0
2015-08-04 10:40:00,50.64,50.66,50.6,50.64,24856.0,42.0807,42.0973,42.0475,42.0807,24856.0
2015-08-04 10:45:00,50.64,50.72,50.63,50.68,30087.0,42.0807,42.1472,42.0724,42.1139,30087.0
2015-08-04 10:50:00,50.68,50.68,50.59,50.61,31957.0,42.1139,42.1139,42.0391,42.0558,31957.0
2015-08-04 10:55:00,50.61,50.62,50.52,50.56,34912.0,42.0558,42.0641,41.981,42.0142,34912.0
2015-08-04 11:00:00,50.56,50.61,50.55,50.6,24860.0,42.0142,42.0558,42.0059,42.0475,24860.0
2015-08-04 11:05:00,50.61,50.65,50.6,50.61,21644.0,42.0558,42.089,42.0475,42.0558,21644.0
2015-08-04 11:10:00,50.61,50.67,50.61,50.66,17735.0,42.0558,42.1056,42.0558,42.0973,17735.0
2015-08-04 11:15:00,50.66,50.66,50.61,50.61,17396.0,42.0973,42.0973,42.0558,42.0558,17396.0
2015-08-04 11:20:00,50.61,50.62,50.58,50.59,22034.0,42.0558,42.0641,42.0308,42.0391,22034.0
2015-08-04 11:25:00,50.6,50.6,50.54,50.55,45525.0,42.0475,42.0475,41.9976,42.0059,45525.0
2015-08-04 11:30:00,50.56,50.6,50.54,50.59,35982.0,42.0142,42.0475,41.9976,42.0391,35982.0
2015-08-04 11:35:00,50.59,50.62,50.59,50.61,11881.0,42.0391,42.0641,42.0391,42.0558,11881.0
2015-08-04 11:40:00,50.61,50.63,50.59,50.6,21760.0,42.0558,42.0724,42.0391,42.0475,21760.0
2015-08-04 11:45:00,50.6,50.6,50.56,50.57,19447.0,42.0475,42.0475,42.0142,42.0225,19447.0
2015-08-04 11:50:00,50.57,50.58,50.53,50.55,30043.0,42.0225,42.0308,41.9893,42.0059,30043.0
2015-08-04 11:55:00,50.55,50.55,50.53,50.55,20126.0,42.0059,42.0059,41.9893,42.0059,20126.0
2015-08-04 12:00:00,50.55,50.59,50.54,50.58,18066.0,42.0059,42.0391,41.9976,42.0308,18066.0
2015-08-04 12:05:00,50.59,50.63,50.59,50.61,18697.0,42.0391,42.0724,42.0391,42.0558,18697.0
2015-08-04 12:10:00,50.62,50.63,50.61,50.63,12389.0,42.0641,42.0724,42.0558,42.0724,12389.0
2015-08-04 12:15:00,50.62,50.62,50.6,50.62,11844.0,42.0641,42.0641,42.0475,42.0641,11844.0
2015-08-04 12:20:00,50.61,50.62,50.6,50.6,14719.0,42.0558,42.0641,42.0475,42.0475,14719.0
2015-08-04 12:25:00,50.61,50.62,50.57,50.57,13747.0,42.0558,42.0641,42.0225,42.0225,13747.0
2015-08-04 12:30:00,50.57,50.59,50.55,50.57,16331.0,42.0225,42.0391,42.0059,42.0225,16331.0
2015-08-04 12:35:00,50.57,50.62,50.57,50.61,13908.0,42.0225,42.0641,42.0225,42.0558,13908.0
2015-08-04 12:40:00,50.61,50.62,50.56,50.56,17250.0,42.0558,42.0641,42.0142,42.0142,17250.0
2015-08-04 12:45:00,50.56,50.58,50.56,50.57,15786.0,42.0142,42.0308,42.0142,42.0225,15786.0
2015-08-04 12:50:00,50.57,50.57,50.53,50.53,12406.0,42.0225,42.0225,41.9893,41.9893,12406.0
2015-08-04 12:55:00,50.53,50.55,50.51,50.55,10761.0,41.9893,42.0059,41.9727,42.0059,10761.0
2015-08-04 13:00:00,50.54,50.54,50.49,50.5,17514.0,41.9976,41.9976,41.956,41.9644,17514.0
2015-08-04 13:05:00,50.49,50.51,50.48,50.5,32546.0,41.956,41.9727,41.9477,41.9644,32546.0
2015-08-04 13:10:00,50.51,50.51,50.49,50.49,13887.0,41.9727,41.9727,41.956,41.956,13887.0
2015-08-04 13:15:00,50.49,50.53,50.49,50.53,20355.0,41.956,41.9893,41.956,41.9893,20355.0
2015-08-04 13:20:00,50.53,50.56,50.52,50.55,17170.0,41.9893,42.0142,41.981,42.0059,17170.0
2015-08-04 13:25:00,50.56,50.57,50.55,50.56,11917.0,42.0142,42.0225,42.0059,42.0142,11917.0
2015-08-04 13:30:00,50.57,50.61,50.56,50.59,22716.0,42.0225,42.0558,42.0142,42.0391,22716.0
2015-08-04 13:35:00,50.58,50.6,50.57,50.58,15430.0,42.0308,42.0475,42.0225,42.0308,15430.0
2015-08-04 13:40:00,50.59,50.59,50.51,50.51,25088.0,42.0391,42.0391,41.9727,41.9727,25088.0
2015-08-04 13:45:00,50.52,50.54,50.46,50.46,27080.0,41.981,41.9976,41.9311,41.9311,27080.0
2015-08-04 13:50:00,50.47,50.47,50.41,50.42,26527.0,41.9394,41.9394,41.8896,41.8979,26527.0
2015-08-04 13:55:00,50.42,50.44,50.38,50.42,24384.0,41.8979,41.9145,41.8646,41.8979,24384.0
2015-08-04 14:00:00,50.42,50.43,50.39,50.39,34089.0,41.8979,41.9062,41.8729,41.8729,34089.0
2015-08-04 14:05:00,50.39,50.4,50.32,50.33,42134.0,41.8729,41.8813,41.8148,41.8231,42134.0
2015-08-04 14:10:00,50.32,50.35,50.29,50.31,44556.0,41.8148,41.8397,41.7899,41.8065,44556.0
2015-08-04 14:15:00,50.3,50.37,50.3,50.37,37592.0,41.7982,41.8563,41.7982,41.8563,37592.0
2015-08-04 14:20:00,50.37,50.38,50.35,50.37,47643.0,41.8563,41.8646,41.8397,41.8563,47643.0
2015-08-04 14:25:00,50.36,50.41,50.36,50.4,20858.0,41.848,41.8896,41.848,41.8813,20858.0
2015-08-04 14:30:00,50.4,50.41,50.38,50.41,24889.0,41.8813,41.8896,41.8646,41.8896,24889.0
2015-08-04 14:35:00,50.4,50.47,50.39,50.46,40754.0,41.8813,41.9394,41.8729,41.9311,40754.0
2015-08-04 14:40:00,50.46,50.48,50.44,50.46,45712.0,41.9311,41.9477,41.9145,41.9311,45712.0
2015-08-04 14:45:00,50.46,50.51,50.46,50.51,26168.0,41.9311,41.9727,41.9311,41.9727,26168.0
2015-08-04 14:50:00,50.51,50.56,50.5,50.54,41629.0,41.9727,42.0142,41.9644,41.9976,41629.0
2015-08-04 14:55:00,50.54,50.56,50.52,50.55,19611.0,41.9976,42.0142,41.981,42.0059,19611.0
2015-08-04 15:00:00,50.56,50.58,50.52,50.54,47044.0,42.0142,42.0308,41.981,41.9976,47044.0
2015-08-04 15:05:00,50.53,50.55,50.5,50.5,58278.0,41.9893,42.0059,41.9644,41.9644,58278.0
2015-08-04 15:10:00,50.5,50.52,50.47,50.48,64278.0,41.9644,41.981,41.9394,41.9477,64278.0
2015-08-04 15:15:00,50.47,50.52,50.46,50.5,41262.0,41.9394,41.981,41.9311,41.9644,41262.0
2015-08-04 15:20:00,50.5,50.51,50.45,50.5,48287.0,41.9644,41.9727,41.9228,41.9644,48287.0
2015-08-04 15:25:00,50.49,50.51,50.48,50.51,33594.0,41.956,41.9727,41.9477,41.9727,33594.0
2015-08-04 15:30:00,50.5,50.55,50.5,50.53,64716.0,41.9644,42.0059,41.9644,41.9893,64716.0
2015-08-04 15:35:00,50.54,50.58,50.53,50.56,65981.0,41.9976,42.0308,41.9893,42.0142,65981.0
2015-08-04 15:40:00,50.56,50.56,50.49,50.5,54978.0,42.0142,42.0142,41.956,41.9644,54978.0
2015-08-04 15:45:00,50.5,50.52,50.47,50.52,82966.0,41.9644,41.981,41.9394,41.981,82966.0
2015-08-04 15:50:00,50.52,50.52,50.49,50.5,82710.0,41.981,41.981,41.956,41.9644,82710.0
2015-08-04 15:55:00,50.5,50.55,50.45,50.52,274101.0,41.9644,42.0059,41.9228,41.981,274101.0
2015-08-05 09:30:00,50.98,51.0,50.85,50.91,147752.0,42.3632,42.3798,42.2552,42.3051,147752.0
2015-08-05 09:35:00,50.9,50.98,50.9,50.94,27237.0,42.2967,42.3632,42.2967,42.33,27237.0
2015-08-05 09:40:00,50.95,50.95,50.82,50.84,45966.0,42.3383,42.3383,42.2303,42.2469,45966.0
2015-08-05 09:45:00,50.84,50.94,50.83,50.93,46562.0,42.2469,42.33,42.2386,42.3217,46562.0
2015-08-05 09:50:00,50.94,50.95,50.9,50.91,33413.0,42.33,42.3383,42.2967,42.3051,33413.0
2015-08-05 09:55:00,50.92,50.93,50.84,50.87,34641.0,42.3134,42.3217,42.2469,42.2718,34641.0
2015-08-05 10:00:00,50.87,50.88,50.8,50.86,45594.0,42.2718,42.2801,42.2137,42.2635,45594.0
2015-08-05 10:05:00,50.86,50.86,50.82,50.85,27524.0,42.2635,42.2635,42.2303,42.2552,27524.0
2015-08-05 10:10:00,50.85,50.88,50.83,50.83,26437.0,42.2552,42.2801,42.2386,42.2386,26437.0
2015-08-05 10:15:00,50.84,50.86,50.82,50.82,22251.0,42.2469,42.2635,42.2303,42.2303,22251.0
2015-08-05 10:20:00,50.82,50.83,50.78,50.79,30162.0,42.2303,42.2386,42.197,42.2053,30162.0
2015-08-05 10:25:00,50.79,50.82,50.78,50.8,17121.0,42.2053,42.2303,42.197,42.2137,17121.0
2015-08-05 10:30:00,50.8,50.81,50.79,50.81,26071.0,42.2137,42.222,42.2053,42.222,26071.0
2015-08-05 10:35:00,50.81,50.82,50.79,50.79,34656.0,42.222,42.2303,42.2053,42.2053,34656.0
2015-08-05 10:40:00,50.79,50.81,50.77,50.78,25203.0,42.2053,42.222,42.1887,42.197,25203.0
2015-08-05 10:45:00,50.78,50.79,50.77,50.78,20325.0,42.197,42.2053,42.1887,42.197,20325.0
2015-08-05 10:50:00,50.78,50.8,50.77,50.79,24809.0,42.197,42.2137,42.1887,42.2053,24809.0
2015-08-05 10:55:00,50.8,50.83,50.79,50.82,37808.0,42.2137,42.2386,42.2053,42.2303,37808.0
2015-08-05 11:00:00,50.81,50.86,50.81,50.83,127907.0,42.222,42.2635,42.222,42.2386,127907.0
2015-08-05 11:05:00,50.82,50.84,50.78,50.79,30557.0,42.2303,42.2469,42.197,42.2053,30557.0
2015-08-05 11:10:00,50.78,50.82,50.78,50.82,61573.0,42.197,42.2303,42.197,42.2303,61573.0
2015-08-05 11:15:00,50.82,50.84,50.78,50.79,91039.0,42.2303,42.2469,42.197,42.2053,91039.0
2015-08-05 11:20:00,50.8,50.81,50.77,50.77,86586.0,42.2137,42.222,42.1887,42.1887,86586.0
2015-08-05 11:25:00,50.77,50.78,50.7,50.72,52751.0,42.1887,42.197,42.1306,42.1472,52751.0
2015-08-05 11:30:00,50.72,50.73,50.71,50.72,33763.0,42.1472,42.1555,42.1389,42.1472,33763.0
2015-08-05 11:35:00,50.72,50.72,50.68,50.69,28924.0,42.1472,42.1472,42.1139,42.1222,28924.0
2015-08-05 11:40:00,50.68,50.73,50.68,50.72,29973.0,42.1139,42.1555,42.1139,42.1472,29973.0
2015-08-05 11:45:00,50.71,50.72,50.68,50.69,27172.0,42.1389,42.1472,42.1139,42.1222,27172.0
2015-08-05 11:50:00,50.69,50.7,50.64,50.65,43632.0,42.1222,42.1306,42.0807,42.089,43632.0
2015-08-05 11:55:00,50.64,50.67,50.56,50.58,56783.0,42.0807,42.1056,42.0142,42.0308,56783.0
2015-08-05 12:00:00,50.58,50.59,50.55,50.58,44860.0,42.0308,42.0391,42.0059,42.0308,44860.0
2015-08-05 12:05:00,50.58,50.6,50.56,50.58,54914.0,42.0308,42.0475,42.0142,42.0308,54914.0
2015-08-05 12:10:00,50.58,50.63,50.57,50.63,29035.0,42.0308,42.0724,42.0225,42.0724,29035.0
2015-08-05 12:15:00,50.62,50.63,50.55,50.55,28301.0,42.0641,42.0724,42.0059,42.0059,28301.0
2015-08-05 12:20:00,50.56,50.59,50.55,50.56,23220.0,42.0142,42.0391,42.0059,42.0142,23220.0
2015-08-05 12:25:00,50.55,50.58,50.54,50.57,28640.0,42.0059,42.0308,41.9976,42.0225,28640.0
2015-08-05 12:30:00,50.57,50.59,50.56,50.59,36506.0,42.0225,42.0391,42.0142,42.0391,36506.0
2015-08-05 12:35:00,50.59,50.65,50.59,50.63,28439.0,42.0391,42.089,42.0391,42.0724,28439.0
2015-08-05 12:40:00,50.63,50.64,50.58,50.62,39353.0,42.0724,42.0807,42.0308,42.0641,39353.0
2015-08-05 12:45:00,50.63,50.63,50.61,50.63,26165.0,42.0724,42.0724,42.0558,42.0724,26165.0
2015-08-05 12:50:00,50.62,50.63,50.58,50.59,25214.0,42.0641,42.0724,42.0308,42.0391,25214.0
2015-08-05 12:55:00,50.59,50.65,50.58,50.63,77272.0,42.0391,42.089,42.0308,42.0724,77272.0
2015-08-05 13:00:00,50.63,50.64,50.58,50.59,55309.0,42.0724,42.0807,42.0308,42.0391,55309.0
2015-08-05 13:05:00,50.59,50.6,50.56,50.57,35367.0,42.0391,42.0475,42.0142,42.0225,35367.0
2015-08-05 13:10:00,50.56,50.56,50.49,50.49,43640.0,42.0142,42.0142,41.956,41.956,43640.0
2015-08-05 13:15:00,50.49,50.5,50.44,50.46,71309.0,41.956,41.9644,41.9145,41.9311,71309.0
2015-08-05 13:20:00,50.45,50.46,50.44,50.45,28811.0,41.9228,41.9311,41.9145,41.9228,28811.0
2015-08-05 13:25:00,50.45,50.47,50.43,50.45,39859.0,41.9228,41.9394,41.9062,41.9228,39859.0
2015-08-05 13:30:00,50.46,50.49,50.42,50.49,65381.0,41.9311,41.956,41.8979,41.956,65381.0
2015-08-05 13:35:00,50.49,50.53,50.49,50.5,39390.0,41.956,41.9893,41.956,41.9644,39390.0
2015-08-05 13:40:00,50.51,50.52,50.49,50.52,72463.0,41.9727,41.981,41.956,41.981,72463.0
2015-08-05 13:45:00,50.52,50.53,50.43,50.43,173741.0,41.981,41.9893,41.9062,41.9062,173741.0
2015-08-05 13:50:00,50.43,50.44,50.39,50.41,47540.0,41.9062,41.9145,41.8729,41.8896,47540.0
2015-08-05 13:55:00,50.41,50.47,50.4,50.47,28858.0,41.8896,41.9394,41.8813,41.9394,28858.0
2015-08-05 14:00:00,50.47,50.49,50.45,50.48,42183.0,41.9394,41.956,41.9228,41.9477,42183.0
2015-08-05 14:05:00,50.48,50.49,50.46,50.47,23903.0,41.9477,41.956,41.9311,41.9394,23903.0
2015-08-05 14:10:00,50.47,50.51,50.47,50.51,28635.0,41.9394,41.9727,41.9394,41.9727,28635.0
2015-08-05 14:15:00,50.51,50.53,50.5,50.52,34592.0,41.9727,41.9893,41.9644,41.981,34592.0
2015-08-05 14:20:00,50.52,50.53,50.49,50.5,78223.0,41.981,41.9893,41.956,41.9644,78223.0
2015-08-05 14:25:00,50.5,50.54,50.5,50.53,46857.0,41.9644,41.9976,41.9644,41.9893,46857.0
2015-08-05 14:30:00,50.53,50.56,50.51,50.55,49502.0,41.9893,42.0142,41.9727,42.0059,49502.0
2015-08-05 14:35:00,50.56,50.56,50.52,50.53,58556.0,42.0142,42.0142,41.981,41.9893,58556.0
2015-08-05 14:40:00,50.53,50.58,50.47,50.56,171558.0,41.9893,42.0308,41.9394,42.0142,171558.0
2015-08-05 14:45:00,50.55,50.62,50.55,50.61,54057.0,42.0059,42.0641,42.0059,42.0558,54057.0
2015-08-05 14:50:00,50.61,50.61,50.54,50.55,71080.0,42.0558,42.0558,41.9976,42.0059,71080.0
2015-08-05 14:55:00,50.56,50.56,50.5,50.52,81606.0,42.0142,42.0142,41.9644,41.981,81606.0
2015-08-05 15:00:00,50.52,50.56,50.51,50.55,94963.0,41.981,42.0142,41.9727,42.0059,94963.0
2015-08-05 15:05:00,50.55,50.58,50.55,50.57,50025.0,42.0059,42.0308,42.0059,42.0225,50025.0
2015-08-05 15:10:00,50.57,50.62,50.56,50.6,90785.0,42.0225,42.0641,42.0142,42.0475,90785.0
2015-08-05 15:15:00,50.59,50.6,50.54,50.55,101948.0,42.0391,42.0475,41.9976,42.0059,101948.0
2015-08-05 15:20:00,50.55,50.58,50.54,50.57,61260.0,42.0059,42.0308,41.9976,42.0225,61260.0
2015-08-05 15:25:00,50.57,50.58,50.55,50.57,129135.0,42.0225,42.0308,42.0059,42.0225,129135.0
2015-08-05 15:30:00,50.56,50.56,50.49,50.5,113581.0,42.0142,42.0142,41.956,41.9644,113581.0
2015-08-05 15:35:00,50.5,50.52,50.47,50.48,79227.0,41.9644,41.981,41.9394,41.9477,79227.0
2015-08-05 15:40:00,50.48,50.5,50.47,50.48,73650.0,41.9477,41.9644,41.9394,41.9477,73650.0
2015-08-05 15:45:00,50.49,50.5,50.46,50.5,94221.0,41.956,41.9644,41.9311,41.9644,94221.0
2015-08-05 15:50:00,50.49,50.5,50.46,50.47,105239.0,41.956,41.9644,41.9311,41.9394,105239.0
2015-08-05 15:55:00,50.46,50.52,50.46,50.49,255350.0,41.9311,41.981,41.9311,41.956,255350.0
2015-08-06 09:30:00,50.52,50.9,50.48,50.87,178024.0,41.981,42.2967,41.9477,42.2718,178024.0
2015-08-06 09:35:00,50.89,50.96,50.82,50.95,115304.0,42.2884,42.3466,42.2303,42.3383,115304.0
2015-08-06 09:40:00,50.94,50.99,50.89,50.94,95662.0,42.33,42.3715,42.2884,42.33,95662.0
2015-08-06 09:45:00,50.95,50.97,50.9,50.94,83042.0,42.3383,42.3549,42.2967,42.33,83042.0
2015-08-06 09:50:00,50.95,51.01,50.91,50.96,191272.0,42.3383,42.3882,42.3051,42.3466,191272.0
2015-08-06 09:55:00,50.95,50.96,50.91,50.95,74757.0,42.3383,42.3466,42.3051,42.3383,74757.0
2015-08-06 10:00:00,50.95,50.95,50.86,50.89,59827.0,42.3383,42.3383,42.2635,42.2884,59827.0
2015-08-06 10:05:00,50.9,50.93,50.86,50.91,40349.0,42.2967,42.3217,42.2635,42.3051,40349.0
2015-08-06 10:10:00,50.9,50.93,50.86,50.86,29002.0,42.2967,42.3217,42.2635,42.2635,29002.0
2015-08-06 10:15:00,50.86,50.9,50.79,50.8,44089.0,42.2635,42.2967,42.2053,42.2137,44089.0
2015-08-06 10:20:00,50.8,50.8,50.71,50.77,34905.0,42.2137,42.2137,42.1389,42.1887,34905.0
2015-08-06 10:25:00,50.76,50.78,50.69,50.7,19380.0,42.1804,42.197,42.1222,42.1306,19380.0
2015-08-06 10:30:00,50.69,50.71,50.64,50.67,58148.0,42.1222,42.1389,42.0807,42.1056,58148.0
2015-08-06 10:35:00,50.67,50.71,50.65,50.69,37595.0,42.1056,42.1389,42.089,42.1222,37595.0
2015-08-06 10:40:00,50.69,50.73,50.67,50.72,29491.0,42.1222,42.1555,42.1056,42.1472,29491.0
2015-08-06 10:45:00,50.72,50.75,50.68,50.68,50959.0,42.1472,42.1721,42.1139,42.1139,50959.0
2015-08-06 10:50:00,50.68,50.69,50.65,50.66,23261.0,42.1139,42.1222,42.089,42.0973,23261.0
2015-08-06 10:55:00,50.66,50.67,50.63,50.65,29291.0,42.0973,42.1056,42.0724,42.089,29291.0
2015-08-06 11:00:00,50.65,50.67,50.6,50.6,53312.0,42.089,42.1056,42.0475,42.0475,53312.0
2015-08-06 11:05:00,50.6,50.61,50.58,50.6,20523.0,42.0475,42.0558,42.0308,42.0475,20523.0
2015-08-06 11:10:00,50.6,50.6,50.54,50.56,41751.0,42.0475,42.0475,41.9976,42.0142,41751.0
2015-08-06 11:15:00,50.56,50.6,50.53,50.59,34889.0,42.0142,42.0475,41.9893,42.0391,34889.0
2015-08-06 11:20:00,50.6,50.61,50.55,50.57,33633.0,42.0475,42.0558,42.0059,42.0225,33633.0
2015-08-06 11:25:00,50.56,50.56,50.48,50.51,82984.0,42.0142,42.0142,41.9477,41.9727,82984.0
2015-08-06 11:30:00,50.51,50.52,50.45,50.45,51418.0,41.9727,41.981,41.9228,41.9228,51418.0
2015-08-06 11:35:00,50.45,50.45,50.37,50.38,42210.0,41.9228,41.9228,41.8563,41.8646,42210.0
2015-08-06 11:40:00,50.37,50.43,50.36,50.41,54224.0,41.8563,41.9062,41.848,41.8896,54224.0
2015-08-06 11:45:00,50.41,50.43,50.38,50.38,22855.0,41.8896,41.9062,41.8646,41.8646,22855.0
2015-08-06 11:50:00,50.38,50.39,50.34,50.34,25270.0,41.8646,41.8729,41.8314,41.8314,25270.0
2015-08-06 11:55:00,50.34,50.35,50.23,50.26,51280.0,41.8314,41.8397,41.74,41.7649,51280.0
2015-08-06 12:00:00,50.26,50.3,50.25,50.28,32040.0,41.7649,41.7982,41.7566,41.7815,32040.0
2015-08-06 12:05:00,50.28,50.35,50.27,50.34,26566.0,41.7815,41.8397,41.7732,41.8314,26566.0
2015-08-06 12:10:00,50.35,50.35,50.27,50.29,48883.0,41.8397,41.8397,41.7732,41.7899,48883.0
2015-08-06 12:15:00,50.29,50.31,50.21,50.25,32378.0,41.7899,41.8065,41.7234,41.7566,32378.0
2015-08-06 12:20:00,50.26,50.26,50.15,50.2,26524.0,41.7649,41.7649,41.6735,41.7151,26524.0
2015-08-06 12:25:00,50.19,50.24,50.18,50.21,25148.0,41.7068,41.7483,41.6984,41.7234,25148.0
2015-08-06 12:30:00,50.21,50.24,50.18,50.18,30005.0,41.7234,41.7483,41.6984,41.6984,30005.0
2015-08-06 12:35:00,50.19,50.2,50.17,50.17,33816.0,41.7068,41.7151,41.6901,41.6901,33816.0
2015-08-06 12:40:00,50.17,50.21,50.14,50.15,32233.0,41.6901,41.7234,41.6652,41.6735,32233.0
2015-08-06 12:45:00,50.15,50.17,50.11,50.15,37736.0,41.6735,41.6901,41.6403,41.6735,37736.0
2015-08-06 12:50:00,50.15,50.15,50.1,50.11,49322.0,41.6735,41.6735,41.632,41.6403,49322.0
2015-08-06 12:55:00,50.1,50.12,50.06,50.1,47661.0,41.632,41.6486,41.5987,41.632,47661.0
2015-08-06 13:00:00,50.11,50.14,50.09,50.11,65561.0,41.6403,41.6652,41.6237,41.6403,65561.0
2015-08-06 13:05:00,50.11,50.15,50.11,50.12,33195.0,41.6403,41.6735,41.6403,41.6486,33195.0
2015-08-06 13:10:00,50.13,50.21,50.11,50.21,52253.0,41.6569,41.7234,41.6403,41.7234,52253.0
2015-08-06 13:15:00,50.21,50.24,50.19,50.24,31559.0,41.7234,41.7483,41.7068,41.7483,31559.0
2015-08-06 13:20:00,50.24,50.27,50.19,50.27,36674.0,41.7483,41.7732,41.7068,41.7732,36674.0
2015-08-06 13:25:00,50.26,50.3,50.26,50.28,32001.0,41.7649,41.7982,41.7649,41.7815,32001.0
2015-08-06 13:30:00,50.29,50.33,50.29,50.32,37298.0,41.7899,41.8231,41.7899,41.8148,37298.0
2015-08-06 13:35:00,50.32,50.33,50.27,50.31,23378.0,41.8148,41.8231,41.7732,41.8065,23378.0
2015-08-06 13:40:00,50.31,50.37,50.31,50.35,52769.0,41.8065,41.8563,41.8065,41.8397,52769.0
2015-08-06 13:45:00,50.35,50.39,50.35,50.37,60998.0,41.8397,41.8729,41.8397,41.8563,60998.0
2015-08-06 13:50:00,50.38,50.38,50.26,50.26,25185.0,41.8646,41.8646,41.7649,41.7649,25185.0
2015-08-06 13:55:00,50.26,50.29,50.25,50.27,96116.0,41.7649,41.7899,41.7566,41.7732,96116.0
2015-08-06 14:00:00,50.28,50.33,50.26,50.3,47483.0,41.7815,41.8231,41.7649,41.7982,47483.0
2015-08-06 14:05:00,50.3,50.38,50.3,50.37,40471.0,41.7982,41.8646,41.7982,41.8563,40471.0
2015-08-06 14:10:00,50.37,50.38,50.34,50.34,29578.0,41.8563,41.8646,41.8314,41.8314,29578.0
2015-08-06 14:15:00,50.34,50.38,50.34,50.38,156714.0,41.8314,41.8646,41.8314,41.8646,156714.0
2015-08-06 14:20:00,50.37,50.42,50.37,50.4,257717.0,41.8563,41.8979,41.8563,41.8813,257717.0
2015-08-06 14:25:00,50.4,50.47,50.4,50.44,318323.0,41.8813,41.9394,41.8813,41.9145,318323.0
2015-08-06 14:30:00,50.44,50.55,50.42,50.52,437329.0,41.9145,42.0059,41.8979,41.981,437329.0
2015-08-06 14:35:00,50.52,50.53,50.47,50.48,53001.0,41.981,41.9893,41.9394,41.9477,53001.0
2015-08-06 14:40:00,50.49,50.5,50.47,50.48,33910.0,41.956,41.9644,41.9394,41.9477,33910.0
2015-08-06 14:45:00,50.49,50.49,50.46,50.47,19895.0,41.956,41.956,41.9311,41.9394,19895.0
2015-08-06 14:50:00,50.46,50.47,50.38,50.4,31943.0,41.9311,41.9394,41.8646,41.8813,31943.0
2015-08-06 14:55:00,50.39,50.4,50.39,50.4,58471.0,41.8729,41.8813,41.8729,41.8813,58471.0
2015-08-06 15:00:00,50.39,50.4,50.39,50.4,38544.0,41.8729,41.8813,41.8729,41.8813,38544.0
2015-08-06 15:05:00,50.4,50.4,50.39,50.4,40447.0,41.8813,41.8813,41.8729,41.8813,40447.0
2015-08-06 15:10:00,50.39,50.4,50.33,50.36,133349.0,41.8729,41.8813,41.8231,41.848,133349.0
2015-08-06 15:15:00,50.36,50.36,50.33,50.35,68331.0,41.848,41.848,41.8231,41.8397,68331.0
2015-08-06 15:20:00,50.36,50.36,50.3,50.33,71059.0,41.848,41.848,41.7982,41.8231,71059.0
2015-08-06 15:25:00,50.32,50.33,50.27,50.31,91425.0,41.8148,41.8231,41.7732,41.8065,91425.0
2015-08-06 15:30:00,50.31,50.32,50.27,50.29,97407.0,41.8065,41.8148,41.7732,41.7899,97407.0
2015-08-06 15:35:00,50.28,50.33,50.28,50.33,75629.0,41.7815,41.8231,41.7815,41.8231,75629.0
2015-08-06 15:40:00,50.33,50.39,50.33,50.38,84512.0,41.8231,41.8729,41.8231,41.8646,84512.0
2015-08-06 15:45:00,50.38,50.44,50.36,50.44,111850.0,41.8646,41.9145,41.848,41.9145,111850.0
2015-08-06 15:50:00,50.43,50.45,50.38,50.38,128572.0,41.9062,41.9228,41.8646,41.8646,128572.0
2015-08-06 15:55:00,50.39,50.39,50.28,50.32,464920.0,41.8729,41.8729,41.7815,41.8148,464920.0
2015-08-07 09:30:00,50.4,50.44,50.09,50.09,113671.0,41.8813,41.9145,41.6237,41.6237,113671.0
2015-08-07 09:35:00,50.09,50.09,49.81,49.83,96798.0,41.6237,41.6237,41.391,41.4076,96798.0
2015-08-07 09:40:00,49.83,49.92,49.75,49.82,73925.0,41.4076,41.4824,41.3411,41.3993,73925.0
2015-08-07 09:45:00,49.8,49.81,49.52,49.55,66657.0,41.3827,41.391,41.15,41.1749,66657.0
2015-08-07 09:50:00,49.53,49.76,49.53,49.76,31171.0,41.1583,41.3494,41.1583,41.3494,31171.0
2015-08-07 09:55:00,49.75,49.82,49.73,49.76,32643.0,41.3411,41.3993,41.3245,41.3494,32643.0
2015-08-07 10:00:00,49.74,49.76,49.59,49.6,117096.0,41.3328,41.3494,41.2082,41.2165,117096.0
2015-08-07 10:05:00,49.61,49.66,49.58,49.63,56717.0,41.2248,41.2663,41.1999,41.2414,56717.0
2015-08-07 10:10:00,49.62,49.62,49.51,49.54,41159.0,41.2331,41.2331,41.1417,41.1666,41159.0
2015-08-07 10:15:00,49.53,49.61,49.52,49.54,33485.0,41.1583,41.2248,41.15,41.1666,33485.0
2015-08-07 10:20:00,49.53,49.53,49.44,49.48,56899.0,41.1583,41.1583,41.0835,41.1168,56899.0
2015-08-07 10:25:00,49.48,49.52,49.43,49.47,49945.0,41.1168,41.15,41.0752,41.1085,49945.0
2015-08-07 10:30:00,49.48,49.53,49.43,49.52,50620.0,41.1168,41.1583,41.0752,41.15,50620.0
2015-08-07 10:35:00,49.52,49.6,49.51,49.59,68585.0,41.15,41.2165,41.1417,41.2082,68585.0
2015-08-07 10:40:00,49.59,49.64,49.58,49.58,50052.0,41.2082,41.2497,41.1999,41.1999,50052.0
2015-08-07 10:45:00,49.59,49.63,49.54,49.6,67069.0,41.2082,41.2414,41.1666,41.2165,67069.0
2015-08-07 10:50:00,49.61,49.67,49.55,49.57,37293.0,41.2248,41.2746,41.1749,41.1915,37293.0
2015-08-07 10:55:00,49.56,49.62,49.54,49.58,30052.0,41.1832,41.2331,41.1666,41.1999,30052.0
2015-08-07 11:00:00,49.58,49.6,49.53,49.53,35449.0,41.1999,41.2165,41.1583,41.1583,35449.0
2015-08-07 11:05:00,49.54,49.61,49.54,49.56,41210.0,41.1666,41.2248,41.1666,41.1832,41210.0
2015-08-07 11:10:00,49.56,49.56,49.49,49.51,22504.0,41.1832,41.1832,41.1251,41.1417,22504.0
2015-08-07 11:15:00,49.5,49.52,49.44,49.45,25335.0,41.1334,41.15,41.0835,41.0918,25335.0
2015-08-07 11:20:00,49.44,49.47,49.43,49.47,29822.0,41.0835,41.1085,41.0752,41.1085,29822.0
2015-08-07 11:25:00,49.46,49.56,49.46,49.56,36359.0,41.1001,41.1832,41.1001,41.1832,36359.0
2015-08-07 11:30:00,49.56,49.57,49.46,49.46,44706.0,41.1832,41.1915,41.1001,41.1001,44706.0
2015-08-07 11:35:00,49.47,49.47,49.4,49.41,22564.0,41.1085,41.1085,41.0503,41.0586,22564.0
2015-08-07 11:40:00,49.43,49.48,49.42,49.47,37400.0,41.0752,41.1168,41.0669,41.1085,37400.0
2015-08-07 11:45:00,49.47,49.49,49.43,49.43,24091.0,41.1085,41.1251,41.0752,41.0752,24091.0
2015-08-07 11:50:00,49.43,49.45,49.4,49.41,40849.0,41.0752,41.0918,41.0503,41.0586,40849.0
2015-08-07 11:55:00,49.41,49.41,49.37,49.39,37321.0,41.0586,41.0586,41.0254,41.042,37321.0
2015-08-07 12:00:00,49.4,49.42,49.37,49.39,89037.0,41.0503,41.0669,41.0254,41.042,89037.0
2015-08-07 12:05:00,49.38,49.43,49.36,49.43,33227.0,41.0337,41.0752,41.017,41.0752,33227.0
2015-08-07 12:10:00,49.42,49.45,49.41,49.41,34060.0,41.0669,41.0918,41.0586,41.0586,34060.0
2015-08-07 12:15:00,49.41,49.48,49.41,49.45,45715.0,41.0586,41.1168,41.0586,41.0918,45715.0
2015-08-07 12:20:00,49.44,49.47,49.4,49.41,57681.0,41.0835,41.1085,41.0503,41.0586,57681.0
2015-08-07 12:25:00,49.41,49.44,49.4,49.41,32096.0,41.0586,41.0835,41.0503,41.0586,32096.0
2015-08-07 12:30:00,49.41,49.44,49.41,49.44,41238.0,41.0586,41.0835,41.0586,41.0835,41238.0
2015-08-07 12:35:00,49.43,49.46,49.4,49.46,41232.0,41.0752,41.1001,41.0503,41.1001,41232.0
2015-08-07 12:40:00,49.46,49.49,49.45,49.47,17038.0,41.1001,41.1251,41.0918,41.1085,17038.0
2015-08-07 12:45:00,49.46,49.48,49.41,49.41,28516.0,41.1001,41.1168,41.0586,41.0586,28516.0
2015-08-07 12:50:00,49.41,49.47,49.41,49.43,58554.0,41.0586,41.1085,41.0586,41.0752,58554.0
2015-08-07 12:55:00,49.43,49.47,49.43,49.47,34587.0,41.0752,41.1085,41.0752,41.1085,34587.0
2015-08-07 13:00:00,49.47,49.48,49.44,49.45,22695.0,41.1085,41.1168,41.0835,41.0918,22695.0
2015-08-07 13:05:00,49.45,49.47,49.44,49.46,48587.0,41.0918,41.1085,41.0835,41.1001,48587.0
2015-08-07 13:10:00,49.45,49.46,49.43,49.45,41084.0,41.0918,41.1001,41.0752,41.0918,41084.0
2015-08-07 13:15:00,49.45,49.53,49.44,49.52,62508.0,41.0918,41.1583,41.0835,41.15,62508.0
2015-08-07 13:20:00,49.53,49.56,49.51,49.55,28348.0,41.1583,41.1832,41.1417,41.1749,28348.0
2015-08-07 13:25:00,49.55,49.55,49.5,49.53,28851.0,41.1749,41.1749,41.1334,41.1583,28851.0
2015-08-07 13:30:00,49.53,49.59,49.52,49.58,35590.0,41.1583,41.2082,41.15,41.1999,35590.0
2015-08-07 13:35:00,49.58,49.61,49.57,49.6,25020.0,41.1999,41.2248,41.1915,41.2165,25020.0
2015-08-07 13:40:00,49.6,49.61,49.57,49.59,38869.0,41.2165,41.2248,41.1915,41.2082,38869.0
2015-08-07 13:45:00,49.6,49.64,49.59,49.61,35909.0,41.2165,41.2497,41.2082,41.2248,35909.0
2015-08-07 13:50:00,49.61,49.64,49.6,49.63,26445.0,41.2248,41.2497,41.2165,41.2414,26445.0
2015-08-07 13:55:00,49.63,49.68,49.62,49.68,116204.0,41.2414,41.283,41.2331,41.283,116204.0
2015-08-07 14:00:00,49.68,49.69,49.66,49.68,55892.0,41.283,41.2913,41.2663,41.283,55892.0
2015-08-07 14:05:00,49.69,49.75,49.67,49.74,15890.0,41.2913,41.3411,41.2746,41.3328,15890.0
2015-08-07 14:10:00,49.75,49.79,49.74,49.79,15846.0,41.3411,41.3744,41.3328,41.3744,15846.0
2015-08-07 14:15:00,49.78,49.79,49.76,49.78,34763.0,41.3661,41.3744,41.3494,41.3661,34763.0
2015-08-07 14:20:00,49.76,49.79,49.74,49.79,38246.0,41.3494,41.3744,41.3328,41.3744,38246.0
2015-08-07 14:25:00,49.78,49.82,49.77,49.8,23211.0,41.3661,41.3993,41.3577,41.3827,23211.0
2015-08-07 14:30:00,49.8,49.85,49.8,49.85,20494.0,41.3827,41.4242,41.3827,41.4242,20494.0
2015-08-07 14:35:00,49.85,49.9,49.84,49.89,37413.0,41.4242,41.4658,41.4159,41.4575,37413.0
2015-08-07 14:40:00,49.9,49.9,49.83,49.87,25771.0,41.4658,41.4658,41.4076,41.4408,25771.0
2015-08-07 14:45:00,49.86,49.87,49.83,49.87,18258.0,41.4325,41.4408,41.4076,41.4408,18258.0
2015-08-07 14:50:00,49.88,49.9,49.86,49.86,37632.0,41.4492,41.4658,41.4325,41.4325,37632.0
2015-08-07 14:55:00,49.85,49.88,49.83,49.88,16753.0,41.4242,41.4492,41.4076,41.4492,16753.0
2015-08-07 15:00:00,49.89,49.89,49.85,49.86,21882.0,41.4575,41.4575,41.4242,41.4325,21882.0
2015-08-07 15:05:00,49.85,49.86,49.81,49.85,57336.0,41.4242,41.4325,41.391,41.4242,57336.0
2015-08-07 15:10:00,49.85,49.85,49.79,49.81,43183.0,41.4242,41.4242,41.3744,41.391,43183.0
2015-08-07 15:15:00,49.81,49.9,49.81,49.89,31384.0,41.391,41.4658,41.391,41.4575,31384.0
2015-08-07 15:20:00,49.9,49.99,49.9,49.98,36691.0,41.4658,41.5406,41.4658,41.5322,36691.0
2015-08-07 15:25:00,49.98,50.04,49.96,50.01,39639.0,41.5322,41.5821,41.5156,41.5572,39639.0
2015-08-07 15:30:00,50.02,50.05,50.01,50.04,49629.0,41.5655,41.5904,41.5572,41.5821,49629.0
2015-08-07 15:35:00,50.04,50.1,50.03,50.09,74335.0,41.5821,41.632,41.5738,41.6237,74335.0
2015-08-07 15:40:00,50.09,50.12,50.02,50.05,92834.0,41.6237,41.6486,41.5655,41.5904,92834.0
2015-08-07 15:45:00,50.05,50.13,50.04,50.12,100618.0,41.5904,41.6569,41.5821,41.6486,100618.0
2015-08-07 15:50:00,50.11,50.14,50.07,50.13,105786.0,41.6403,41.6652,41.607,41.6569,105786.0
2015-08-07 15:55:00,50.12,50.14,50.08,50.13,275527.0,41.6486,41.6652,41.6153,41.6569,275527.0
2015-08-10 09:30:00,50.42,50.65,50.39,50.59,150686.0,41.8979,42.089,41.8729,42.0391,150686.0
2015-08-10 09:35:00,50.61,50.75,50.61,50.66,55103.0,42.0558,42.1721,42.0558,42.0973,55103.0
2015-08-10 09:40:00,50.68,50.87,50.66,50.85,142140.0,42.1139,42.2718,42.0973,42.2552,142140.0
2015-08-10 09:45:00,50.86,51.04,50.86,51.02,131078.0,42.2635,42.4131,42.2635,42.3965,131078.0
2015-08-10 09:50:00,51.02,51.17,51.01,51.09,222743.0,42.3965,42.5211,42.3882,42.4546,222743.0
2015-08-10 09:55:00,51.07,51.08,50.9,50.95,65907.0,42.438,42.4463,42.2967,42.3383,65907.0
2015-08-10 10:00:00,50.96,50.99,50.93,50.99,38294.0,42.3466,42.3715,42.3217,42.3715,38294.0
2015-08-10 10:05:00,50.99,51.0,50.87,50.87,29615.0,42.3715,42.3798,42.2718,42.2718,29615.0
2015-08-10 10:10:00,50.87,50.91,50.87,50.89,43729.0,42.2718,42.3051,42.2718,42.2884,43729.0
2015-08-10 10:15:00,50.9,50.92,50.86,50.87,46879.0,42.2967,42.3134,42.2635,42.2718,46879.0
2015-08-10 10:20:00,50.87,51.01,50.86,51.01,89125.0,42.2718,42.3882,42.2635,42.3882,89125.0
2015-08-10 10:25:00,51.01,51.06,50.97,50.97,44357.0,42.3882,42.4297,42.3549,42.3549,44357.0
2015-08-10 10:30:00,50.97,50.97,50.87,50.9,44689.0,42.3549,42.3549,42.2718,42.2967,44689.0
2015-08-10 10:35:00,50.89,50.89,50.73,50.75,53259.0,42.2884,42.2884,42.1555,42.1721,53259.0
2015-08-10 10:40:00,50.74,50.79,50.73,50.79,31793.0,42.1638,42.2053,42.1555,42.2053,31793.0
2015-08-10 10:45:00,50.78,50.83,50.78,50.81,23011.0,42.197,42.2386,42.197,42.222,23011.0
2015-08-10 10:50:00,50.8,50.82,50.74,50.78,30931.0,42.2137,42.2303,42.1638,42.197,30931.0
2015-08-10 10:55:00,50.77,50.81,50.77,50.8,16119.0,42.1887,42.222,42.1887,42.2137,16119.0
2015-08-10 11:00:00,50.8,50.82,50.76,50.79,35865.0,42.2137,42.2303,42.1804,42.2053,35865.0
2015-08-10 11:05:00,50.79,50.86,50.78,50.86,23544.0,42.2053,42.2635,42.197,42.2635,23544.0
2015-08-10 11:10:00,50.86,50.87,50.85,50.86,34188.0,42.2635,42.2718,42.2552,42.2635,34188.0
2015-08-10 11:15:00,50.87,50.89,50.86,50.87,31078.0,42.2718,42.2884,42.2635,42.2718,31078.0
2015-08-10 11:20:00,50.87,50.9,50.86,50.9,54022.0,42.2718,42.2967,42.2635,42.2967,54022.0
2015-08-10 11:25:00,50.91,50.96,50.89,50.92,97264.0,42.3051,42.3466,42.2884,42.3134,97264.0
2015-08-10 11:30:00,50.91,50.95,50.91,50.94,35120.0,42.3051,42.3383,42.3051,42.33,35120.0
2015-08-10 11:35:00,50.94,50.97,50.91,50.91,41188.0,42.33,42.3549,42.3051,42.3051,41188.0
2015-08-10 11:40:00,50.91,50.92,50.88,50.92,57114.0,42.3051,42.3134,42.2801,42.3134,57114.0
2015-08-10 11:45:00,50.91,50.92,50.81,50.81,47550.0,42.3051,42.3134,42.222,42.222,47550.0
2015-08-10 11:50:00,50.81,50.9,50.81,50.86,28103.0,42.222,42.2967,42.222,42.2635,28103.0
2015-08-10 11:55:00,50.87,50.87,50.79,50.79,22308.0,42.2718,42.2718,42.2053,42.2053,22308.0
2015-08-10 12:00:00,50.8,50.84,50.79,50.84,25183.0,42.2137,42.2469,42.2053,42.2469,25183.0
2015-08-10 12:05:00,50.82,50.86,50.8,50.85,22716.0,42.2303,42.2635,42.2137,42.2552,22716.0
2015-08-10 12:10:00,50.86,50.86,50.84,50.85,12370.0,42.2635,42.2635,42.2469,42.2552,12370.0
2015-08-10 12:15:00,50.85,50.85,50.8,50.8,19507.0,42.2552,42.2552,42.2137,42.2137,19507.0
2015-08-10 12:20:00,50.8,50.81,50.78,50.8,21660.0,42.2137,42.222,42.197,42.2137,21660.0
2015-08-10 12:25:00,50.8,50.81,50.76,50.76,17942.0,42.2137,42.222,42.1804,42.1804,17942.0
2015-08-10 12:30:00,50.77,50.78,50.73,50.76,24873.0,42.1887,42.197,42.1555,42.1804,24873.0
2015-08-10 12:35:00,50.75,50.79,50.74,50.77,16431.0,42.1721,42.2053,42.1638,42.1887,16431.0
2015-08-10 12:40:00,50.78,50.78,50.72,50.74,19708.0,42.197,42.197,42.1472,42.1638,19708.0
2015-08-10 12:45:00,50.73,50.75,50.72,50.73,14174.0,42.1555,42.1721,42.1472,42.1555,14174.0
2015-08-10 12:50:00,50.73,50.73,50.67,50.68,23180.0,42.1555,42.1555,42.1056,42.1139,23180.0
2015-08-10 12:55:00,50.68,50.68,50.67,50.67,10904.0,42.1139,42.1139,42.1056,42.1056,10904.0
2015-08-10 13:00:00,50.68,50.7,50.66,50.7,22248.0,42.1139,42.1306,42.0973,42.1306,22248.0
2015-08-10 13:05:00,50.71,50.75,50.7,50.74,15059.0,42.1389,42.1721,42.1306,42.1638,15059.0
2015-08-10 13:10:00,50.73,50.74,50.72,50.73,13393.0,42.1555,42.1638,42.1472,42.1555,13393.0
2015-08-10 13:15:00,50.73,50.76,50.73,50.73,42172.0,42.1555,42.1804,42.1555,42.1555,42172.0
2015-08-10 13:20:00,50.73,50.74,50.72,50.72,11215.0,42.1555,42.1638,42.1472,42.1472,11215.0
2015-08-10 13:25:00,50.73,50.73,50.69,50.69,17806.0,42.1555,42.1555,42.1222,42.1222,17806.0
2015-08-10 13:30:00,50.7,50.73,50.69,50.72,15770.0,42.1306,42.1555,42.1222,42.1472,15770.0
2015-08-10 13:35:00,50.72,50.72,50.69,50.72,19423.0,42.1472,42.1472,42.1222,42.1472,19423.0
2015-08-10 13:40:00,50.71,50.72,50.7,50.7,12328.0,42.1389,42.1472,42.1306,42.1306,12328.0
2015-08-10 13:45:00,50.7,50.72,50.69,50.72,26955.0,42.1306,42.1472,42.1222,42.1472,26955.0
2015-08-10 13:50:00,50.73,50.74,50.72,50.73,17807.0,42.1555,42.1638,42.1472,42.1555,17807.0
2015-08-10 13:55:00,50.73,50.77,50.73,50.77,22204.0,42.1555,42.1887,42.1555,42.1887,22204.0
2015-08-10 14:00:00,50.77,50.79,50.73,50.76,30244.0,42.1887,42.2053,42.1555,42.1804,30244.0
2015-08-10 14:05:00,50.75,50.76,50.72,50.74,18025.0,42.1721,42.1804,42.1472,42.1638,18025.0
2015-08-10 14:10:00,50.73,50.74,50.71,50.73,20053.0,42.1555,42.1638,42.1389,42.1555,20053.0
2015-08-10 14:15:00,50.73,50.78,50.73,50.75,29624.0,42.1555,42.197,42.1555,42.1721,29624.0
2015-08-10 14:20:00,50.76,50.76,50.73,50.73,16211.0,42.1804,42.1804,42.1555,42.1555,16211.0
2015-08-10 14:25:00,50.73,50.74,50.68,50.68,23138.0,42.1555,42.1638,42.1139,42.1139,23138.0
2015-08-10 14:30:00,50.68,50.69,50.67,50.67,9432.0,42.1139,42.1222,42.1056,42.1056,9432.0
2015-08-10 14:35:00,50.67,50.69,50.66,50.68,41162.0,42.1056,42.1222,42.0973,42.1139,41162.0
2015-08-10 14:40:00,50.68,50.69,50.68,50.68,8661.0,42.1139,42.1222,42.1139,42.1139,8661.0
2015-08-10 14:45:00,50.68,50.71,50.67,50.71,30176.0,42.1139,42.1389,42.1056,42.1389,30176.0
2015-08-10 14:50:00,50.72,50.72,50.68,50.68,33466.0,42.1472,42.1472,42.1139,42.1139,33466.0
2015-08-10 14:55:00,50.68,50.69,50.66,50.66,32523.0,42.1139,42.1222,42.0973,42.0973,32523.0
2015-08-10 15:00:00,50.66,50.71,50.66,50.7,19397.0,42.0973,42.1389,42.0973,42.1306,19397.0
2015-08-10 15:05:00,50.69,50.73,50.68,50.71,29172.0,42.1222,42.1555,42.1139,42.1389,29172.0
2015-08-10 15:10:00,50.71,50.72,50.68,50.68,19211.0,42.1389,42.1472,42.1139,42.1139,19211.0
2015-08-10 15:15:00,50.68,50.7,50.68,50.68,33281.0,42.1139,42.1306,42.1139,42.1139,33281.0
2015-08-10 15:20:00,50.68,50.69,50.65,50.65,26943.0,42.1139,42.1222,42.089,42.089,26943.0
2015-08-10 15:25:00,50.65,50.66,50.63,50.63,35039.0,42.089,42.0973,42.0724,42.0724,35039.0
2015-08-10 15:30:00,50.64,50.67,50.63,50.65,22081.0,42.0807,42.1056,42.0724,42.089,22081.0
2015-08-10 15:35:00,50.65,50.65,50.62,50.62,32972.0,42.089,42.089,42.0641,42.0641,32972.0
2015-08-10 15:40:00,50.62,50.66,50.61,50.63,64390.0,42.0641,42.0973,42.0558,42.0724,64390.0
2015-08-10 15:45:00,50.64,50.66,50.6,50.6,52714.0,42.0807,42.0973,42.0475,42.0475,52714.0
2015-08-10 15:50:00,50.61,50.63,50.6,50.63,98570.0,42.0558,42.0724,42.0475,42.0724,98570.0
2015-08-10 15:55:00,50.62,50.66,50.61,50.65,202670.0,42.0641,42.0973,42.0558,42.089,202670.0
2015-08-11 09:30:00,50.18,50.47,50.16,50.37,130352.0,41.6984,41.9394,41.6818,41.8563,130352.0
2015-08-11 09:35:00,50.4,50.51,50.32,50.39,45348.0,41.8813,41.9727,41.8148,41.8729,45348.0
2015-08-11 09:40:00,50.38,50.52,50.3,50.48,51581.0,41.8646,41.981,41.7982,41.9477,51581.0
2015-08-11 09:45:00,50.49,50.51,50.35,50.47,128148.0,41.956,41.9727,41.8397,41.9394,128148.0
2015-08-11 09:50:00,50.48,50.49,50.31,50.31,35323.0,41.9477,41.956,41.8065,41.8065,35323.0
2015-08-11 09:55:00,50.32,50.36,50.24,50.27,35129.0,41.8148,41.848,41.7483,41.7732,35129.0
2015-08-11 10:00:00,50.26,50.31,50.21,50.23,43623.0,41.7649,41.8065,41.7234,41.74,43623.0
2015-08-11 10:05:00,50.23,50.3,50.18,50.24,37990.0,41.74,41.7982,41.6984,41.7483,37990.0
2015-08-11 10:10:00,50.22,50.3,50.16,50.29,39966.0,41.7317,41.7982,41.6818,41.7899,39966.0
2015-08-11 10:15:00,50.31,50.35,50.25,50.35,24732.0,41.8065,41.8397,41.7566,41.8397,24732.0
2015-08-11 10:20:00,50.35,50.4,50.3,50.35,27797.0,41.8397,41.8813,41.7982,41.8397,27797.0
2015-08-11 10:25:00,50.35,50.37,50.24,50.24,35250.0,41.8397,41.8563,41.7483,41.7483,35250.0
2015-08-11 10:30:00,50.23,50.25,50.18,50.2,29933.0,41.74,41.7566,41.6984,41.7151,29933.0
2015-08-11 10:35:00,50.21,50.27,50.18,50.21,45509.0,41.7234,41.7732,41.6984,41.7234,45509.0
2015-08-11 10:40:00,50.21,50.33,50.18,50.32,42111.0,41.7234,41.8231,41.6984,41.8148,42111.0
2015-08-11 10:45:00,50.32,50.34,50.25,50.28,21604.0,41.8148,41.8314,41.7566,41.7815,21604.0
2015-08-11 10:50:00,50.27,50.29,50.24,50.25,19009.0,41.7732,41.7899,41.7483,41.7566,19009.0
2015-08-11 10:55:00,50.25,50.28,50.19,50.22,28968.0,41.7566,41.7815,41.7068,41.7317,28968.0
2015-08-11 11:00:00,50.21,50.28,50.19,50.23,35529.0,41.7234,41.7815,41.7068,41.74,35529.0
2015-08-11 11:05:00,50.23,50.23,50.13,50.17,41834.0,41.74,41.74,41.6569,41.6901,41834.0
2015-08-11 11:10:00,50.17,50.22,50.16,50.21,26006.0,41.6901,41.7317,41.6818,41.7234,26006.0
2015-08-11 11:15:00,50.21,50.21,50.15,50.15,26274.0,41.7234,41.7234,41.6735,41.6735,26274.0
2015-08-11 11:20:00,50.16,50.16,50.1,50.14,31169.0,41.6818,41.6818,41.632,41.6652,31169.0
2015-08-11 11:25:00,50.13,50.13,50.08,50.09,41098.0,41.6569,41.6569,41.6153,41.6237,41098.0
2015-08-11 11:30:00,50.09,50.11,50.06,50.06,37013.0,41.6237,41.6403,41.5987,41.5987,37013.0
2015-08-11 11:35:00,50.06,50.11,50.05,50.07,35319.0,41.5987,41.6403,41.5904,41.607,35319.0
2015-08-11 11:40:00,50.07,50.09,50.02,50.07,44880.0,41.607,41.6237,41.5655,41.607,44880.0
2015-08-11 11:45:00,50.06,50.09,50.01,50.03,59991.0,41.5987,41.6237,41.5572,41.5738,59991.0
2015-08-11 11:50:00,50.03,50.11,49.99,50.1,74300.0,41.5738,41.6403,41.5406,41.632,74300.0
2015-08-11 11:55:00,50.1,50.12,50.03,50.1,35240.0,41.632,41.6486,41.5738,41.632,35240.0
2015-08-11 12:00:00,50.09,50.1,50.03,50.04,24384.0,41.6237,41.632,41.5738,41.5821,24384.0
2015-08-11 12:05:00,50.04,50.05,49.99,50.03,23969.0,41.5821,41.5904,41.5406,41.5738,23969.0
2015-08-11 12:10:00,50.03,50.1,50.03,50.07,30422.0,41.5738,41.632,41.5738,41.607,30422.0
2015-08-11 12:15:00,50.07,50.09,50.03,50.07,30304.0,41.607,41.6237,41.5738,41.607,30304.0
2015-08-11 12:20:00,50.07,50.07,50.03,50.04,22430.0,41.607,41.607,41.5738,41.5821,22430.0
2015-08-11 12:25:00,50.03,50.12,50.01,50.12,24499.0,41.5738,41.6486,41.5572,41.6486,24499.0
2015-08-11 12:30:00,50.11,50.17,50.1,50.16,20851.0,41.6403,41.6901,41.632,41.6818,20851.0
2015-08-11 12:35:00,50.16,50.18,50.16,50.17,40710.0,41.6818,41.6984,41.6818,41.6901,40710.0
2015-08-11 12:40:00,50.17,50.21,50.15,50.19,23190.0,41.6901,41.7234,41.6735,41.7068,23190.0
2015-08-11 12:45:00,50.19,50.22,50.18,50.21,18120.0,41.7068,41.7317,41.6984,41.7234,18120.0
2015-08-11 12:50:00,50.2,50.23,50.2,50.21,25448.0,41.7151,41.74,41.7151,41.7234,25448.0
2015-08-11 12:55:00,50.21,50.22,50.14,50.14,36440.0,41.7234,41.7317,41.6652,41.6652,36440.0
2015-08-11 13:00:00,50.14,50.16,50.12,50.13,28300.0,41.6652,41.6818,41.6486,41.6569,28300.0
2015-08-11 13:05:00,50.14,50.15,50.04,50.04,42292.0,41.6652,41.6735,41.5821,41.5821,42292.0
2015-08-11 13:10:00,50.05,50.08,50.03,50.07,28985.0,41.5904,41.6153,41.5738,41.607,28985.0
2015-08-11 13:15:00,50.08,50.08,50.03,50.06,24368.0,41.6153,41.6153,41.5738,41.5987,24368.0
2015-08-11 13:20:00,50.06,50.1,50.02,50.09,23506.0,41.5987,41.632,41.5655,41.6237,23506.0
2015-08-11 13:25:00,50.09,50.1,50.06,50.09,23616.0,41.6237,41.632,41.5987,41.6237,23616.0
2015-08-11 13:30:00,50.09,50.1,50.06,50.08,17008.0,41.6237,41.632,41.5987,41.6153,17008.0
2015-08-11 13:35:00,50.07,50.14,50.07,50.12,25588.0,41.607,41.6652,41.607,41.6486,25588.0
2015-08-11 13:40:00,50.12,50.15,50.11,50.13,44926.0,41.6486,41.6735,41.6403,41.6569,44926.0
2015-08-11 13:45:00,50.13,50.15,50.11,50.12,20541.0,41.6569,41.6735,41.6403,41.6486,20541.0
2015-08-11 13:50:00,50.12,50.15,50.11,50.14,61063.0,41.6486,41.6735,41.6403,41.6652,61063.0
2015-08-11 13:55:00,50.13,50.17,50.12,50.16,42759.0,41.6569,41.6901,41.6486,41.6818,42759.0
2015-08-11 14:00:00,50.15,50.19,50.15,50.17,39479.0,41.6735,41.7068,41.6735,41.6901,39479.0
2015-08-11 14:05:00,50.17,50.23,50.17,50.21,18356.0,41.6901,41.74,41.6901,41.7234,18356.0
2015-08-11 14:10:00,50.21,50.22,50.13,50.14,22881.0,41.7234,41.7317,41.6569,41.6652,22881.0
2015-08-11 14:15:00,50.13,50.16,50.12,50.15,26532.0,41.6569,41.6818,41.6486,41.6735,26532.0
2015-08-11 14:20:00,50.16,50.18,50.14,50.18,22396.0,41.6818,41.6984,41.6652,41.6984,22396.0
2015-08-11 14:25:00,50.17,50.24,50.16,50.2,27522.0,41.6901,41.7483,41.6818,41.7151,27522.0
2015-08-11 14:30:00,50.2,50.22,50.18,50.18,30761.0,41.7151,41.7317,41.6984,41.6984,30761.0
2015-08-11 14:35:00,50.19,50.22,50.15,50.21,33890.0,41.7068,41.7317,41.6735,41.7234,33890.0
2015-08-11 14:40:00,50.2,50.2,50.17,50.18,19623.0,41.7151,41.7151,41.6901,41.6984,19623.0
2015-08-11 14:45:00,50.18,50.21,50.18,50.2,25508.0,41.6984,41.7234,41.6984,41.7151,25508.0
2015-08-11 14:50:00,50.2,50.25,50.2,50.24,18970.0,41.7151,41.7566,41.7151,41.7483,18970.0
2015-08-11 14:55:00,50.25,50.31,50.24,50.29,46229.0,41.7566,41.8065,41.7483,41.7899,46229.0
2015-08-11 15:00:00,50.28,50.31,50.24,50.25,61068.0,41.7815,41.8065,41.7483,41.7566,61068.0
2015-08-11 15:05:00,50.24,50.29,50.21,50.21,50354.0,41.7483,41.7899,41.7234,41.7234,50354.0
2015-08-11 15:10:00,50.21,50.32,50.2,50.32,35201.0,41.7234,41.8148,41.7151,41.8148,35201.0
2015-08-11 15:15:00,50.32,50.33,50.28,50.29,35098.0,41.8148,41.8231,41.7815,41.7899,35098.0
2015-08-11 15:20:00,50.29,50.3,50.26,50.27,34339.0,41.7899,41.7982,41.7649,41.7732,34339.0
2015-08-11 15:25:00,50.27,50.33,50.27,50.33,38940.0,41.7732,41.8231,41.7732,41.8231,38940.0
2015-08-11 15:30:00,50.33,50.34,50.29,50.33,62457.0,41.8231,41.8314,41.7899,41.8231,62457.0
2015-08-11 15:35:00,50.33,50.39,50.31,50.38,80779.0,41.8231,41.8729,41.8065,41.8646,80779.0
2015-08-11 15:40:00,50.37,50.41,50.34,50.36,75912.0,41.8563,41.8896,41.8314,41.848,75912.0
2015-08-11 15:45:00,50.36,50.39,50.31,50.33,88179.0,41.848,41.8729,41.8065,41.8231,88179.0
2015-08-11 15:50:00,50.32,50.44,50.32,50.42,148059.0,41.8148,41.9145,41.8148,41.8979,148059.0
2015-08-11 15:55:00,50.43,50.45,50.38,50.4,323495.0,41.9062,41.9228,41.8646,41.8813,323495.0
2015-08-12 09:30:00,50.43,50.49,49.76,49.89,169707.0,41.9062,41.956,41.3494,41.4575,169707.0
2015-08-12 09:35:00,49.87,49.92,49.76,49.86,108329.0,41.4408,41.4824,41.3494,41.4325,108329.0
2015-08-12 09:40:00,49.85,49.88,49.78,49.79,68202.0,41.4242,41.4492,41.3661,41.3744,68202.0
2015-08-12 09:45:00,49.78,49.9,49.69,49.7,87168.0,41.3661,41.4658,41.2913,41.2996,87168.0
2015-08-12 09:50:00,49.7,49.75,49.67,49.75,61680.0,41.2996,41.3411,41.2746,41.3411,61680.0
2015-08-12 09:55:00,49.75,49.89,49.75,49.8,51126.0,41.3411,41.4575,41.3411,41.3827,51126.0
2015-08-12 10:00:00,49.79,49.86,49.76,49.84,50537.0,41.3744,41.4325,41.3494,41.4159,50537.0
2015-08-12 10:05:00,49.82,49.85,49.74,49.75,52937.0,41.3993,41.4242,41.3328,41.3411,52937.0
2015-08-12 10:10:00,49.75,49.75,49.58,49.59,70173.0,41.3411,41.3411,41.1999,41.2082,70173.0
2015-08-12 10:15:00,49.59,49.67,49.56,49.59,83717.0,41.2082,41.2746,41.1832,41.2082,83717.0
2015-08-12 10:20:00,49.58,49.6,49.37,49.37,79520.0,41.1999,41.2165,41.0254,41.0254,79520.0
2015-08-12 10:25:00,49.37,49.44,49.34,49.36,99116.0,41.0254,41.0835,41.0004,41.017,99116.0
2015-08-12 10:30:00,49.34,49.45,49.32,49.41,54866.0,41.0004,41.0918,40.9838,41.0586,54866.0
2015-08-12 10:35:00,49.4,49.41,49.32,49.4,59202.0,41.0503,41.0586,40.9838,41.0503,59202.0
2015-08-12 10:40:00,49.4,49.47,49.36,49.36,58588.0,41.0503,41.1085,41.017,41.017,58588.0
2015-08-12 10:45:00,49.35,49.39,49.31,49.33,70672.0,41.0087,41.042,40.9755,40.9921,70672.0
2015-08-12 10:50:00,49.32,49.33,49.23,49.23,59849.0,40.9838,40.9921,40.909,40.909,59849.0
2015-08-12 10:55:00,49.23,49.3,49.22,49.3,66260.0,40.909,40.9672,40.9007,40.9672,66260.0
2015-08-12 11:00:00,49.3,49.37,49.3,49.32,34887.0,40.9672,41.0254,40.9672,40.9838,34887.0
2015-08-12 11:05:00,49.31,49.38,49.29,49.38,42976.0,40.9755,41.0337,40.9589,41.0337,42976.0
2015-08-12 11:10:00,49.38,49.45,49.37,49.44,60054.0,41.0337,41.0918,41.0254,41.0835,60054.0
2015-08-12 11:15:00,49.44,49.52,49.44,49.5,54917.0,41.0835,41.15,41.0835,41.1334,54917.0
2015-08-12 11:20:00,49.5,49.52,49.44,49.51,43283.0,41.1334,41.15,41.0835,41.1417,43283.0
2015-08-12 11:25:00,49.51,49.6,49.51,49.58,47344.0,41.1417,41.2165,41.1417,41.1999,47344.0
2015-08-12 11:30:00,49.57,49.58,49.5,49.52,49865.0,41.1915,41.1999,41.1334,41.15,49865.0
2015-08-12 11:35:00,49.53,49.55,49.49,49.5,47939.0,41.1583,41.1749,41.1251,41.1334,47939.0
2015-08-12 11:40:00,49.5,49.53,49.44,49.45,53303.0,41.1334,41.1583,41.0835,41.0918,53303.0
2015-08-12 11:45:00,49.45,49.46,49.41,49.46,32740.0,41.0918,41.1001,41.0586,41.1001,32740.0
2015-08-12 11:50:00,49.45,49.46,49.35,49.36,182023.0,41.0918,41.1001,41.0087,41.017,182023.0
2015-08-12 11:55:00,49.37,49.42,49.37,49.42,76860.0,41.0254,41.0669,41.0254,41.0669,76860.0
2015-08-12 12:00:00,49.42,49.42,49.35,49.42,34285.0,41.0669,41.0669,41.0087,41.0669,34285.0
2015-08-12 12:05:00,49.41,49.44,49.41,49.43,44871.0,41.0586,41.0835,41.0586,41.0752,44871.0
2015-08-12 12:10:00,49.42,49.48,49.42,49.46,19474.0,41.0669,41.1168,41.0669,41.1001,19474.0
2015-08-12 12:15:00,49.47,49.5,49.46,49.47,23652.0,41.1085,41.1334,41.1001,41.1085,23652.0
2015-08-12 12:20:00,49.47,49.5,49.44,49.49,15673.0,41.1085,41.1334,41.0835,41.1251,15673.0
2015-08-12 12:25:00,49.49,49.51,49.46,49.51,22329.0,41.1251,41.1417,41.1001,41.1417,22329.0
2015-08-12 12:30:00,49.51,49.61,49.5,49.6,38659.0,41.1417,41.2248,41.1334,41.2165,38659.0
2015-08-12 12:35:00,49.61,49.65,49.6,49.65,28484.0,41.2248,41.258,41.2165,41.258,28484.0
2015-08-12 12:40:00,49.65,49.66,49.61,49.65,21357.0,41.258,41.2663,41.2248,41.258,21357.0
2015-08-12 12:45:00,49.65,49.68,49.65,49.66,56687.0,41.258,41.283,41.258,41.2663,56687.0
2015-08-12 12:50:00,49.66,49.68,49.64,49.67,138949.0,41.2663,41.283,41.2497,41.2746,138949.0
2015-08-12 12:55:00,49.66,49.67,49.58,49.61,34212.0,41.2663,41.2746,41.1999,41.2248,34212.0
2015-08-12 13:00:00,49.61,49.69,49.58,49.67,50420.0,41.2248,41.2913,41.1999,41.2746,50420.0
2015-08-12 13:05:00,49.67,49.71,49.62,49.65,17430.0,41.2746,41.3079,41.2331,41.258,17430.0
2015-08-12 13:10:00,49.65,49.67,49.61,49.67,25797.0,41.258,41.2746,41.2248,41.2746,25797.0
2015-08-12 13:15:00,49.68,49.71,49.66,49.71,37108.0,41.283,41.3079,41.2663,41.3079,37108.0
2015-08-12 13:20:00,49.72,49.73,49.67,49.67,73318.0,41.3162,41.3245,41.2746,41.2746,73318.0
2015-08-12 13:25:00,49.67,49.68,49.58,49.59,45296.0,41.2746,41.283,41.1999,41.2082,45296.0
2015-08-12 13:30:00,49.59,49.61,49.58,49.59,36495.0,41.2082,41.2248,41.1999,41.2082,36495.0
2015-08-12 13:35:00,49.59,49.63,49.59,49.62,22907.0,41.2082,41.2414,41.2082,41.2331,22907.0
2015-08-12 13:40:00,49.62,49.67,49.61,49.67,22670.0,41.2331,41.2746,41.2248,41.2746,22670.0
2015-08-12 13:45:00,49.67,49.69,49.64,49.68,83624.0,41.2746,41.2913,41.2497,41.283,83624.0
2015-08-12 13:50:00,49.67,49.72,49.66,49.72,68774.0,41.2746,41.3162,41.2663,41.3162,68774.0
2015-08-12 13:55:00,49.73,49.75,49.71,49.72,54545.0,41.3245,41.3411,41.3079,41.3162,54545.0
2015-08-12 14:00:00,49.71,49.73,49.67,49.69,139932.0,41.3079,41.3245,41.2746,41.2913,139932.0
2015-08-12 14:05:00,49.7,49.72,49.66,49.71,94674.0,41.2996,41.3162,41.2663,41.3079,94674.0
2015-08-12 14:10:00,49.71,49.76,49.71,49.76,23089.0,41.3079,41.3494,41.3079,41.3494,23089.0
2015-08-12 14:15:00,49.76,49.76,49.69,49.71,30948.0,41.3494,41.3494,41.2913,41.3079,30948.0
2015-08-12 14:20:00,49.71,49.71,49.64,49.65,46619.0,41.3079,41.3079,41.2497,41.258,46619.0
2015-08-12 14:25:00,49.66,49.66,49.56,49.59,32193.0,41.2663,41.2663,41.1832,41.2082,32193.0
2015-08-12 14:30:00,49.58,49.63,49.57,49.59,44006.0,41.1999,41.2414,41.1915,41.2082,44006.0
2015-08-12 14:35:00,49.59,49.73,49.59,49.73,34014.0,41.2082,41.3245,41.2082,41.3245,34014.0
2015-08-12 14:40:00,49.73,49.79,49.72,49.79,23716.0,41.3245,41.3744,41.3162,41.3744,23716.0
2015-08-12 14:45:00,49.79,49.84,49.75,49.84,47167.0,41.3744,41.4159,41.3411,41.4159,47167.0
2015-08-12 14:50:00,49.84,49.85,49.8,49.85,43760.0,41.4159,41.4242,41.3827,41.4242,43760.0
2015-08-12 14:55:00,49.84,49.88,49.81,49.86,28093.0,41.4159,41.4492,41.391,41.4325,28093.0
2015-08-12 15:00:00,49.87,49.94,49.86,49.88,40380.0,41.4408,41.499,41.4325,41.4492,40380.0
2015-08-12 15:05:00,49.88,49.92,49.86,49.91,42116.0,41.4492,41.4824,41.4325,41.4741,42116.0
2015-08-12 15:10:00,49.91,49.92,49.83,49.85,34453.0,41.4741,41.4824,41.4076,41.4242,34453.0
2015-08-12 15:15:00,49.84,49.87,49.79,49.86,79167.0,41.4159,41.4408,41.3744,41.4325,79167.0
2015-08-12 15:20:00,49.87,49.93,49.85,49.92,35013.0,41.4408,41.4907,41.4242,41.4824,35013.0
2015-08-12 15:25:00,49.92,50.02,49.9,50.01,56303.0,41.4824,41.5655,41.4658,41.5572,56303.0
2015-08-12 15:30:00,50.02,50.1,50.0,50.09,65657.0,41.5655,41.632,41.5489,41.6237,65657.0
2015-08-12 15:35:00,50.1,50.1,50.01,50.04,61552.0,41.632,41.632,41.5572,41.5821,61552.0
2015-08-12 15:40:00,50.05,50.06,50.02,50.03,38009.0,41.5904,41.5987,41.5655,41.5738,38009.0
2015-08-12 15:45:00,50.03,50.07,49.99,50.06,99852.0,41.5738,41.607,41.5406,41.5987,99852.0
2015-08-12 15:50:00,50.05,50.1,50.02,50.08,128224.0,41.5904,41.632,41.5655,41.6153,128224.0
2015-08-12 15:55:00,50.08,50.11,50.06,50.09,300095.0,41.6153,41.6403,41.5987,41.6237,300095.0
2015-08-13 09:30:00,50.02,50.09,49.92,50.02,120024.0,41.5655,41.6237,41.4824,41.5655,120024.0
2015-08-13 09:35:00,50.03,50.08,49.88,49.88,51641.0,41.5738,41.6153,41.4492,41.4492,51641.0
2015-08-13 09:40:00,49.9,49.92,49.76,49.77,44755.0,41.4658,41.4824,41.3494,41.3577,44755.0
2015-08-13 09:45:00,49.77,49.77,49.61,49.64,117101.0,41.3577,41.3577,41.2248,41.2497,117101.0
2015-08-13 09:50:00,49.65,49.79,49.64,49.75,23061.0,41.258,41.3744,41.2497,41.3411,23061.0
2015-08-13 09:55:00,49.74,49.78,49.66,49.68,22643.0,41.3328,41.3661,41.2663,41.283,22643.0
2015-08-13 10:00:00,49.68,49.76,49.64,49.75,56816.0,41.283,41.3494,41.2497,41.3411,56816.0
2015-08-13 10:05:00,49.75,49.81,49.73,49.78,66186.0,41.3411,41.391,41.3245,41.3661,66186.0
2015-08-13 10:10:00,49.79,49.81,49.69,49.71,62395.0,41.3744,41.391,41.2913,41.3079,62395.0
2015-08-13 10:15:00,49.7,49.75,49.66,49.67,92113.0,41.2996,41.3411,41.2663,41.2746,92113.0
2015-08-13 10:20:00,49.66,49.73,49.65,49.68,42096.0,41.2663,41.3245,41.258,41.283,42096.0
2015-08-13 10:25:00,49.67,49.79,49.67,49.76,87023.0,41.2746,41.3744,41.2746,41.3494,87023.0
2015-08-13 10:30:00,49.75,49.8,49.73,49.73,30454.0,41.3411,41.3827,41.3245,41.3245,30454.0
2015-08-13 10:35:00,49.73,49.92,49.72,49.89,40566.0,41.3245,41.4824,41.3162,41.4575,40566.0
2015-08-13 10:40:00,49.9,49.94,49.87,49.89,21855.0,41.4658,41.499,41.4408,41.4575,21855.0
2015-08-13 10:45:00,49.89,49.92,49.86,49.86,110005.0,41.4575,41.4824,41.4325,41.4325,110005.0
2015-08-13 10:50:00,49.86,49.88,49.84,49.87,21406.0,41.4325,41.4492,41.4159,41.4408,21406.0
2015-08-13 10:55:00,49.87,49.87,49.78,49.81,46587.0,41.4408,41.4408,41.3661,41.391,46587.0
2015-08-13 11:00:00,49.8,49.8,49.72,49.76,26337.0,41.3827,41.3827,41.3162,41.3494,26337.0
2015-08-13 11:05:00,49.76,49.76,49.67,49.71,20907.0,41.3494,41.3494,41.2746,41.3079,20907.0
2015-08-13 11:10:00,49.71,49.8,49.68,49.8,27537.0,41.3079,41.3827,41.283,41.3827,27537.0
2015-08-13 11:15:00,49.8,49.93,49.8,49.93,19339.0,41.3827,41.4907,41.3827,41.4907,19339.0
2015-08-13 11:20:00,49.92,49.93,49.87,49.88,27378.0,41.4824,41.4907,41.4408,41.4492,27378.0
2015-08-13 11:25:00,49.87,49.9,49.84,49.87,39215.0,41.4408,41.4658,41.4159,41.4408,39215.0
2015-08-13 11:30:00,49.87,49.88,49.83,49.86,34190.0,41.4408,41.4492,41.4076,41.4325,34190.0
2015-08-13 11:35:00,49.86,49.92,49.86,49.89,22707.0,41.4325,41.4824,41.4325,41.4575,22707.0
2015-08-13 11:40:00,49.9,49.96,49.89,49.94,19010.0,41.4658,41.5156,41.4575,41.499,19010.0
2015-08-13 11:45:00,49.95,50.01,49.95,50.01,19374.0,41.5073,41.5572,41.5073,41.5572,19374.0
2015-08-13 11:50:00,50.01,50.02,49.97,49.99,22345.0,41.5572,41.5655,41.5239,41.5406,22345.0
2015-08-13 11:55:00,49.98,49.99,49.92,49.94,18393.0,41.5322,41.5406,41.4824,41.499,18393.0
2015-08-13 12:00:00,49.95,50.02,49.95,50.0,16430.0,41.5073,41.5655,41.5073,41.5489,16430.0
2015-08-13 12:05:00,50.0,50.03,50.0,50.01,17047.0,41.5489,41.5738,41.5489,41.5572,17047.0
2015-08-13 12:10:00,50.0,50.02,49.97,49.97,22249.0,41.5489,41.5655,41.5239,41.5239,22249.0
2015-08-13 12:15:00,49.98,49.98,49.92,49.96,28026.0,41.5322,41.5322,41.4824,41.5156,28026.0
2015-08-13 12:20:00,49.97,49.97,49.93,49.93,20039.0,41.5239,41.5239,41.4907,41.4907,20039.0
2015-08-13 12:25:00,49.93,50.02,49.93,50.02,39913.0,41.4907,41.5655,41.4907,41.5655,39913.0
2015-08-13 12:30:00,50.01,50.05,50.01,50.04,16042.0,41.5572,41.5904,41.5572,41.5821,16042.0
2015-08-13 12:35:00,50.04,50.04,49.99,50.0,11892.0,41.5821,41.5821,41.5406,41.5489,11892.0
2015-08-13 12:40:00,49.99,50.01,49.96,49.97,21775.0,41.5406,41.5572,41.5156,41.5239,21775.0
2015-08-13 12:45:00,49.98,50.01,49.95,50.0,70349.0,41.5322,41.5572,41.5073,41.5489,70349.0
2015-08-13 12:50:00,50.01,50.05,50.0,50.05,31672.0,41.5572,41.5904,41.5489,41.5904,31672.0
2015-08-13 12:55:00,50.05,50.06,50.04,50.04,15935.0,41.5904,41.5987,41.5821,41.5821,15935.0
2015-08-13 13:00:00,50.03,50.1,50.02,50.09,66935.0,41.5738,41.632,41.5655,41.6237,66935.0
2015-08-13 13:05:00,50.1,50.1,50.06,50.08,16372.0,41.632,41.632,41.5987,41.6153,16372.0
2015-08-13 13:10:00,50.08,50.11,50.07,50.09,9461.0,41.6153,41.6403,41.607,41.6237,9461.0
2015-08-13 13:15:00,50.1,50.1,50.02,50.03,13561.0,41.632,41.632,41.5655,41.5738,13561.0
2015-08-13 13:20:00,50.03,50.09,50.02,50.08,15176.0,41.5738,41.6237,41.5655,41.6153,15176.0
2015-08-13 13:25:00,50.07,50.07,50.04,50.04,7957.0,41.607,41.607,41.5821,41.5821,7957.0
2015-08-13 13:30:00,50.04,50.06,50.03,50.04,11225.0,41.5821,41.5987,41.5738,41.5821,11225.0
2015-08-13 13:35:00,50.04,50.04,49.99,50.01,42992.0,41.5821,41.5821,41.5406,41.5572,42992.0
2015-08-13 13:40:00,50.02,50.02,49.96,49.96,7168.0,41.5655,41.5655,41.5156,41.5156,7168.0
2015-08-13 13:45:00,49.96,50.0,49.96,50.0,9958.0,41.5156,41.5489,41.5156,41.5489,9958.0
2015-08-13 13:50:00,49.99,49.99,49.91,49.94,41302.0,41.5406,41.5406,41.4741,41.499,41302.0
2015-08-13 13:55:00,49.94,49.96,49.91,49.96,33305.0,41.499,41.5156,41.4741,41.5156,33305.0
2015-08-13 14:00:00,49.96,49.99,49.94,49.96,28723.0,41.5156,41.5406,41.499,41.5156,28723.0
2015-08-13 14:05:00,49.96,49.96,49.93,49.93,19939.0,41.5156,41.5156,41.4907,41.4907,19939.0
2015-08-13 14:10:00,49.93,49.99,49.93,49.99,10657.0,41.4907,41.5406,41.4907,41.5406,10657.0
2015-08-13 14:15:00,49.99,50.0,49.96,49.98,14670.0,41.5406,41.5489,41.5156,41.5322,14670.0
2015-08-13 14:20:00,49.99,50.03,49.98,50.01,10669.0,41.5406,41.5738,41.5322,41.5572,10669.0
2015-08-13 14:25:00,50.01,50.02,49.99,50.01,29541.0,41.5572,41.5655,41.5406,41.5572,29541.0
2015-08-13 14:30:00,50.0,50.01,49.99,49.99,12695.0,41.5489,41.5572,41.5406,41.5406,12695.0
2015-08-13 14:35:00,49.99,50.01,49.99,50.0,20782.0,41.5406,41.5572,41.5406,41.5489,20782.0
2015-08-13 14:40:00,49.99,50.01,49.99,49.99,10013.0,41.5406,41.5572,41.5406,41.5406,10013.0
2015-08-13 14:45:00,50.0,50.0,49.97,49.99,18644.0,41.5489,41.5489,41.5239,41.5406,18644.0
2015-08-13 14:50:00,49.99,50.05,49.98,50.05,26869.0,41.5406,41.5904,41.5322,41.5904,26869.0
2015-08-13 14:55:00,50.05,50.05,50.02,50.02,8334.0,41.5904,41.5904,41.5655,41.5655,8334.0
2015-08-13 15:00:00,50.02,50.05,50.01,50.03,27119.0,41.5655,41.5904,41.5572,41.5738,27119.0
2015-08-13 15:05:00,50.03,50.03,49.95,49.95,47547.0,41.5738,41.5738,41.5073,41.5073,47547.0
2015-08-13 15:10:00,49.94,49.98,49.9,49.98,46966.0,41.499,41.5322,41.4658,41.5322,46966.0
2015-08-13 15:15:00,49.97,49.99,49.95,49.95,23748.0,41.5239,41.5406,41.5073,41.5073,23748.0
2015-08-13 15:20:00,49.96,49.96,49.9,49.9,35340.0,41.5156,41.5156,41.4658,41.4658,35340.0
2015-08-13 15:25:00,49.91,49.93,49.89,49.9,37115.0,41.4741,41.4907,41.4575,41.4658,37115.0
2015-08-13 15:30:00,49.89,49.91,49.78,49.8,69657.0,41.4575,41.4741,41.3661,41.3827,69657.0
2015-08-13 15:35:00,49.79,49.81,49.73,49.8,67566.0,41.3744,41.391,41.3245,41.3827,67566.0
2015-08-13 15:40:00,49.79,49.82,49.73,49.76,45531.0,41.3744,41.3993,41.3245,41.3494,45531.0
2015-08-13 15:45:00,49.75,49.87,49.74,49.83,117900.0,41.3411,41.4408,41.3328,41.4076,117900.0
2015-08-13 15:50:00,49.84,49.9,49.81,49.89,77204.0,41.4159,41.4658,41.391,41.4575,77204.0
2015-08-13 15:55:00,49.89,49.9,49.84,49.85,176260.0,41.4575,41.4658,41.4159,41.4242,176260.0
2015-08-14 09:30:00,49.82,50.01,49.72,49.91,96218.0,41.3993,41.5572,41.3162,41.4741,96218.0
2015-08-14 09:35:00,49.91,49.96,49.83,49.87,50778.0,41.4741,41.5156,41.4076,41.4408,50778.0
2015-08-14 09:40:00,49.87,50.01,49.86,49.97,34991.0,41.4408,41.5572,41.4325,41.5239,34991.0
2015-08-14 09:45:00,49.98,50.03,49.96,49.99,24813.0,41.5322,41.5738,41.5156,41.5406,24813.0
2015-08-14 09:50:00,50.01,50.14,50.01,50.1,27904.0,41.5572,41.6652,41.5572,41.632,27904.0
2015-08-14 09:55:00,50.1,50.13,50.06,50.1,16473.0,41.632,41.6569,41.5987,41.632,16473.0
2015-08-14 10:00:00,50.1,50.17,50.1,50.12,33045.0,41.632,41.6901,41.632,41.6486,33045.0
2015-08-14 10:05:00,50.12,50.13,50.03,50.07,23952.0,41.6486,41.6569,41.5738,41.607,23952.0
2015-08-14 10:10:00,50.07,50.12,50.05,50.08,18701.0,41.607,41.6486,41.5904,41.6153,18701.0
2015-08-14 10:15:00,50.1,50.17,50.09,50.16,26103.0,41.632,41.6901,41.6237,41.6818,26103.0
2015-08-14 10:20:00,50.16,50.17,50.1,50.12,29139.0,41.6818,41.6901,41.632,41.6486,29139.0
2015-08-14 10:25:00,50.12,50.12,50.04,50.05,31541.0,41.6486,41.6486,41.5821,41.5904,31541.0
2015-08-14 10:30:00,50.06,50.12,50.05,50.11,22117.0,41.5987,41.6486,41.5904,41.6403,22117.0
2015-08-14 10:35:00,50.11,50.12,50.08,50.11,13891.0,41.6403,41.6486,41.6153,41.6403,13891.0
2015-08-14 10:40:00,50.11,50.15,50.1,50.14,20442.0,41.6403,41.6735,41.632,41.6652,20442.0
2015-08-14 10:45:00,50.13,50.13,50.04,50.07,19459.0,41.6569,41.6569,41.5821,41.607,19459.0
2015-08-14 10:50:00,50.07,50.1,50.05,50.06,16902.0,41.607,41.632,41.5904,41.5987,16902.0
2015-08-14 10:55:00,50.06,50.09,50.04,50.05,23566.0,41.5987,41.6237,41.5821,41.5904,23566.0
2015-08-14 11:00:00,50.04,50.07,50.02,50.03,60771.0,41.5821,41.607,41.5655,41.5738,60771.0
2015-08-14 11:05:00,50.03,50.03,49.95,49.95,22075.0,41.5738,41.5738,41.5073,41.5073,22075.0
2015-08-14 11:10:00,49.95,49.95,49.92,49.92,22715.0,41.5073,41.5073,41.4824,41.4824,22715.0
2015-08-14 11:15:00,49.93,49.95,49.91,49.93,18862.0,41.4907,41.5073,41.4741,41.4907,18862.0
2015-08-14 11:20:00,49.93,49.95,49.91,49.92,14143.0,41.4907,41.5073,41.4741,41.4824,14143.0
2015-08-14 11:25:00,49.92,49.98,49.92,49.97,31333.0,41.4824,41.5322,41.4824,41.5239,31333.0
2015-08-14 11:30:00,49.97,49.98,49.93,49.98,21245.0,41.5239,41.5322,41.4907,41.5322,21245.0
2015-08-14 11:35:00,49.98,50.08,49.97,50.08,37712.0,41.5322,41.6153,41.5239,41.6153,37712.0
2015-08-14 11:40:00,50.08,50.14,50.07,50.12,42090.0,41.6153,41.6652,41.607,41.6486,42090.0
2015-08-14 11:45:00,50.12,50.13,50.08,50.08,46340.0,41.6486,41.6569,41.6153,41.6153,46340.0
2015-08-14 11:50:00,50.08,50.15,50.08,50.15,9455.0,41.6153,41.6735,41.6153,41.6735,9455.0
2015-08-14 11:55:00,50.15,50.18,50.15,50.17,25021.0,41.6735,41.6984,41.6735,41.6901,25021.0
2015-08-14 12:00:00,50.17,50.22,50.16,50.18,22540.0,41.6901,41.7317,41.6818,41.6984,22540.0
2015-08-14 12:05:00,50.18,50.2,50.16,50.18,18235.0,41.6984,41.7151,41.6818,41.6984,18235.0
2015-08-14 12:10:00,50.18,50.19,50.16,50.16,18426.0,41.6984,41.7068,41.6818,41.6818,18426.0
2015-08-14 12:15:00,50.16,50.18,50.15,50.15,23970.0,41.6818,41.6984,41.6735,41.6735,23970.0
2015-08-14 12:20:00,50.15,50.16,50.11,50.12,9728.0,41.6735,41.6818,41.6403,41.6486,9728.0
2015-08-14 12:25:00,50.12,50.16,50.12,50.15,10557.0,41.6486,41.6818,41.6486,41.6735,10557.0
2015-08-14 12:30:00,50.16,50.19,50.15,50.19,9269.0,41.6818,41.7068,41.6735,41.7068,9269.0
2015-08-14 12:35:00,50.18,50.19,50.14,50.14,16304.0,41.6984,41.7068,41.6652,41.6652,16304.0
2015-08-14 12:40:00,50.14,50.14,50.13,50.14,5904.0,41.6652,41.6652,41.6569,41.6652,5904.0
2015-08-14 12:45:00,50.14,50.14,50.04,50.05,32473.0,41.6652,41.6652,41.5821,41.5904,32473.0
2015-08-14 12:50:00,50.05,50.09,50.05,50.09,8939.0,41.5904,41.6237,41.5904,41.6237,8939.0
2015-08-14 12:55:00,50.09,50.11,50.07,50.07,15326.0,41.6237,41.6403,41.607,41.607,15326.0
2015-08-14 13:00:00,50.07,50.1,50.06,50.07,17121.0,41.607,41.632,41.5987,41.607,17121.0
2015-08-14 13:05:00,50.08,50.11,50.08,50.09,10557.0,41.6153,41.6403,41.6153,41.6237,10557.0
2015-08-14 13:10:00,50.08,50.14,50.05,50.14,20892.0,41.6153,41.6652,41.5904,41.6652,20892.0
2015-08-14 13:15:00,50.14,50.17,50.14,50.15,21411.0,41.6652,41.6901,41.6652,41.6735,21411.0
2015-08-14 13:20:00,50.16,50.19,50.16,50.19,18324.0,41.6818,41.7068,41.6818,41.7068,18324.0
2015-08-14 13:25:00,50.18,50.19,50.17,50.19,12218.0,41.6984,41.7068,41.6901,41.7068,12218.0
2015-08-14 13:30:00,50.19,50.24,50.19,50.21,39378.0,41.7068,41.7483,41.7068,41.7234,39378.0
2015-08-14 13:35:00,50.2,50.21,50.18,50.2,13706.0,41.7151,41.7234,41.6984,41.7151,13706.0
2015-08-14 13:40:00,50.2,50.21,50.19,50.2,25103.0,41.7151,41.7234,41.7068,41.7151,25103.0
2015-08-14 13:45:00,50.2,50.2,50.13,50.13,18331.0,41.7151,41.7151,41.6569,41.6569,18331.0
2015-08-14 13:50:00,50.14,50.17,50.13,50.16,21234.0,41.6652,41.6901,41.6569,41.6818,21234.0
2015-08-14 13:55:00,50.16,50.18,50.15,50.18,24325.0,41.6818,41.6984,41.6735,41.6984,24325.0
2015-08-14 14:00:00,50.18,50.2,50.18,50.2,27697.0,41.6984,41.7151,41.6984,41.7151,27697.0
2015-08-14 14:05:00,50.2,50.2,50.17,50.19,13708.0,41.7151,41.7151,41.6901,41.7068,13708.0
2015-08-14 14:10:00,50.19,50.25,50.18,50.25,26075.0,41.7068,41.7566,41.6984,41.7566,26075.0
2015-08-14 14:15:00,50.24,50.24,50.21,50.22,12378.0,41.7483,41.7483,41.7234,41.7317,12378.0
2015-08-14 14:20:00,50.22,50.22,50.18,50.2,17736.0,41.7317,41.7317,41.6984,41.7151,17736.0
2015-08-14 14:25:00,50.2,50.2,50.15,50.16,21279.0,41.7151,41.7151,41.6735,41.6818,21279.0
2015-08-14 14:30:00,50.15,50.21,50.12,50.19,27050.0,41.6735,41.7234,41.6486,41.7068,27050.0
2015-08-14 14:35:00,50.19,50.2,50.18,50.18,19574.0,41.7068,41.7151,41.6984,41.6984,19574.0
2015-08-14 14:40:00,50.18,50.24,50.18,50.21,21420.0,41.6984,41.7483,41.6984,41.7234,21420.0
2015-08-14 14:45:00,50.21,50.22,50.2,50.22,9153.0,41.7234,41.7317,41.7151,41.7317,9153.0
2015-08-14 14:50:00,50.22,50.22,50.18,50.18,15089.0,41.7317,41.7317,41.6984,41.6984,15089.0
2015-08-14 14:55:00,50.19,50.21,50.18,50.19,14523.0,41.7068,41.7234,41.6984,41.7068,14523.0
2015-08-14 15:00:00,50.19,50.25,50.19,50.25,29497.0,41.7068,41.7566,41.7068,41.7566,29497.0
2015-08-14 15:05:00,50.25,50.28,50.24,50.28,19199.0,41.7566,41.7815,41.7483,41.7815,19199.0
2015-08-14 15:10:00,50.28,50.28,50.26,50.27,14026.0,41.7815,41.7815,41.7649,41.7732,14026.0
2015-08-14 15:15:00,50.27,50.27,50.26,50.26,15718.0,41.7732,41.7732,41.7649,41.7649,15718.0
2015-08-14 15:20:00,50.26,50.3,50.26,50.29,37825.0,41.7649,41.7982,41.7649,41.7899,37825.0
2015-08-14 15:25:00,50.29,50.29,50.25,50.27,41194.0,41.7899,41.7899,41.7566,41.7732,41194.0
2015-08-14 15:30:00,50.27,50.28,50.25,50.27,37163.0,41.7732,41.7815,41.7566,41.7732,37163.0
2015-08-14 15:35:00,50.27,50.27,50.24,50.24,38656.0,41.7732,41.7732,41.7483,41.7483,38656.0
2015-08-14 15:40:00,50.25,50.27,50.23,50.26,44828.0,41.7566,41.7732,41.74,41.7649,44828.0
2015-08-14 15:45:00,50.27,50.31,50.27,50.28,127803.0,41.7732,41.8065,41.7732,41.7815,127803.0
2015-08-14 15:50:00,50.28,50.28,50.19,50.2,117751.0,41.7815,41.7815,41.7068,41.7151,117751.0
2015-08-14 15:55:00,50.19,50.25,50.18,50.24,207924.0,41.7068,41.7566,41.6984,41.7483,207924.0
2015-08-17 09:30:00,50.01,50.04,49.75,49.94,151697.0,41.5572,41.5821,41.3411,41.499,151697.0
2015-08-17 09:35:00,49.92,50.02,49.84,50.0,76595.0,41.4824,41.5655,41.4159,41.5489,76595.0
2015-08-17 09:40:00,50.01,50.01,49.87,49.94,56591.0,41.5572,41.5572,41.4408,41.499,56591.0
2015-08-17 09:45:00,49.93,50.01,49.88,50.0,57258.0,41.4907,41.5572,41.4492,41.5489,57258.0
2015-08-17 09:50:00,49.99,50.06,49.98,49.99,63500.0,41.5406,41.5987,41.5322,41.5406,63500.0
2015-08-17 09:55:00,50.0,50.02,49.92,49.95,24216.0,41.5489,41.5655,41.4824,41.5073,24216.0
2015-08-17 10:00:00,49.94,50.02,49.93,50.02,65832.0,41.499,41.5655,41.4907,41.5655,65832.0
2015-08-17 10:05:00,50.03,50.06,49.98,50.0,51131.0,41.5738,41.5987,41.5322,41.5489,51131.0
2015-08-17 10:10:00,50.01,50.08,49.98,50.08,22451.0,41.5572,41.6153,41.5322,41.6153,22451.0
2015-08-17 10:15:00,50.08,50.2,50.07,50.18,27860.0,41.6153,41.7151,41.607,41.6984,27860.0
2015-08-17 10:20:00,50.18,50.19,50.14,50.14,18904.0,41.6984,41.7068,41.6652,41.6652,18904.0
2015-08-17 10:25:00,50.14,50.18,50.11,50.12,35400.0,41.6652,41.6984,41.6403,41.6486,35400.0
2015-08-17 10:30:00,50.12,50.17,50.1,50.14,37804.0,41.6486,41.6901,41.632,41.6652,37804.0
2015-08-17 10:35:00,50.14,50.15,50.08,50.1,28287.0,41.6652,41.6735,41.6153,41.632,28287.0
2015-08-17 10:40:00,50.1,50.17,50.09,50.17,16906.0,41.632,41.6901,41.6237,41.6901,16906.0
2015-08-17 10:45:00,50.16,50.21,50.14,50.16,29624.0,41.6818,41.7234,41.6652,41.6818,29624.0
2015-08-17 10:50:00,50.17,50.22,50.17,50.21,29662.0,41.6901,41.7317,41.6901,41.7234,29662.0
2015-08-17 10:55:00,50.21,50.24,50.2,50.23,22838.0,41.7234,41.7483,41.7151,41.74,22838.0
2015-08-17 11:00:00,50.24,50.33,50.24,50.32,36832.0,41.7483,41.8231,41.7483,41.8148,36832.0
2015-08-17 11:05:00,50.31,50.31,50.29,50.3,33200.0,41.8065,41.8065,41.7899,41.7982,33200.0
2015-08-17 11:10:00,50.3,50.31,50.26,50.26,27888.0,41.7982,41.8065,41.7649,41.7649,27888.0
2015-08-17 11:15:00,50.27,50.28,50.24,50.25,27612.0,41.7732,41.7815,41.7483,41.7566,27612.0
2015-08-17 11:20:00,50.25,50.27,50.2,50.21,24692.0,41.7566,41.7732,41.7151,41.7234,24692.0
2015-08-17 11:25:00,50.22,50.24,50.18,50.2,25480.0,41.7317,41.7483,41.6984,41.7151,25480.0
2015-08-17 11:30:00,50.19,50.21,50.16,50.2,17125.0,41.7068,41.7234,41.6818,41.7151,17125.0
2015-08-17 11:35:00,50.21,50.24,50.2,50.22,19886.0,41.7234,41.7483,41.7151,41.7317,19886.0
2015-08-17 11:40:00,50.21,50.24,50.2,50.23,18697.0,41.7234,41.7483,41.7151,41.74,18697.0
2015-08-17 11:45:00,50.23,50.29,50.23,50.26,54603.0,41.74,41.7899,41.74,41.7649,54603.0
2015-08-17 11:50:00,50.27,50.28,50.18,50.19,33007.0,41.7732,41.7815,41.6984,41.7068,33007.0
2015-08-17 11:55:00,50.19,50.21,50.18,50.2,13968.0,41.7068,41.7234,41.6984,41.7151,13968.0
2015-08-17 12:00:00,50.21,50.21,50.15,50.17,26204.0,41.7234,41.7234,41.6735,41.6901,26204.0
2015-08-17 12:05:00,50.17,50.24,50.17,50.24,23006.0,41.6901,41.7483,41.6901,41.7483,23006.0
2015-08-17 12:10:00,50.25,50.26,50.22,50.22,50395.0,41.7566,41.7649,41.7317,41.7317,50395.0
2015-08-17 12:15:00,50.21,50.23,50.17,50.17,7971.0,41.7234,41.74,41.6901,41.6901,7971.0
2015-08-17 12:20:00,50.16,50.19,50.15,50.19,25381.0,41.6818,41.7068,41.6735,41.7068,25381.0
2015-08-17 12:25:00,50.19,50.22,50.17,50.2,21490.0,41.7068,41.7317,41.6901,41.7151,21490.0
2015-08-17 12:30:00,50.21,50.25,50.2,50.22,16975.0,41.7234,41.7566,41.7151,41.7317,16975.0
2015-08-17 12:35:00,50.23,50.25,50.22,50.25,12635.0,41.74,41.7566,41.7317,41.7566,12635.0
2015-08-17 12:40:00,50.25,50.25,50.22,50.25,14062.0,41.7566,41.7566,41.7317,41.7566,14062.0
2015-08-17 12:45:00,50.25,50.25,50.23,50.24,9420.0,41.7566,41.7566,41.74,41.7483,9420.0
2015-08-17 12:50:00,50.24,50.24,50.19,50.23,19602.0,41.7483,41.7483,41.7068,41.74,19602.0
2015-08-17 12:55:00,50.24,50.28,50.22,50.28,29805.0,41.7483,41.7815,41.7317,41.7815,29805.0
2015-08-17 13:00:00,50.28,50.3,50.26,50.29,20015.0,41.7815,41.7982,41.7649,41.7899,20015.0
2015-08-17 13:05:00,50.29,50.29,50.23,50.26,19002.0,41.7899,41.7899,41.74,41.7649,19002.0
2015-08-17 13:10:00,50.25,50.26,50.24,50.26,17559.0,41.7566,41.7649,41.7483,41.7649,17559.0
2015-08-17 13:15:00,50.26,50.29,50.24,50.25,29996.0,41.7649,41.7899,41.7483,41.7566,29996.0
2015-08-17 13:20:00,50.25,50.26,50.22,50.23,34798.0,41.7566,41.7649,41.7317,41.74,34798.0
2015-08-17 13:25:00,50.23,50.29,50.22,50.28,23368.0,41.74,41.7899,41.7317,41.7815,23368.0
2015-08-17 13:30:00,50.28,50.29,50.25,50.29,21672.0,41.7815,41.7899,41.7566,41.7899,21672.0
2015-08-17 13:35:00,50.28,50.29,50.24,50.24,29051.0,41.7815,41.7899,41.7483,41.7483,29051.0
2015-08-17 13:40:00,50.25,50.26,50.22,50.23,32968.0,41.7566,41.7649,41.7317,41.74,32968.0
2015-08-17 13:45:00,50.22,50.25,50.22,50.25,39091.0,41.7317,41.7566,41.7317,41.7566,39091.0
2015-08-17 13:50:00,50.24,50.27,50.23,50.27,17753.0,41.7483,41.7732,41.74,41.7732,17753.0
2015-08-17 13:55:00,50.27,50.3,50.27,50.29,16582.0,41.7732,41.7982,41.7732,41.7899,16582.0
2015-08-17 14:00:00,50.29,50.3,50.28,50.29,13724.0,41.7899,41.7982,41.7815,41.7899,13724.0
2015-08-17 14:05:00,50.3,50.31,50.27,50.28,23717.0,41.7982,41.8065,41.7732,41.7815,23717.0
2015-08-17 14:10:00,50.28,50.29,50.26,50.29,13547.0,41.7815,41.7899,41.7649,41.7899,13547.0
2015-08-17 14:15:00,50.29,50.29,50.26,50.29,21542.0,41.7899,41.7899,41.7649,41.7899,21542.0
2015-08-17 14:20:00,50.29,50.3,50.28,50.3,18941.0,41.7899,41.7982,41.7815,41.7982,18941.0
2015-08-17 14:25:00,50.31,50.32,50.27,50.28,23122.0,41.8065,41.8148,41.7732,41.7815,23122.0
2015-08-17 14:30:00,50.28,50.3,50.27,50.3,15094.0,41.7815,41.7982,41.7732,41.7982,15094.0
2015-08-17 14:35:00,50.29,50.3,50.27,50.3,48071.0,41.7899,41.7982,41.7732,41.7982,48071.0
2015-08-17 14:40:00,50.3,50.31,50.29,50.3,12692.0,41.7982,41.8065,41.7899,41.7982,12692.0
2015-08-17 14:45:00,50.3,50.33,50.29,50.33,13874.0,41.7982,41.8231,41.7899,41.8231,13874.0
2015-08-17 14:50:00,50.34,50.34,50.32,50.33,23163.0,41.8314,41.8314,41.8148,41.8231,23163.0
2015-08-17 14:55:00,50.32,50.36,50.31,50.36,23075.0,41.8148,41.848,41.8065,41.848,23075.0
2015-08-17 15:00:00,50.36,50.38,50.35,50.37,41824.0,41.848,41.8646,41.8397,41.8563,41824.0
2015-08-17 15:05:00,50.38,50.39,50.35,50.35,42277.0,41.8646,41.8729,41.8397,41.8397,42277.0
2015-08-17 15:10:00,50.35,50.36,50.33,50.34,29395.0,41.8397,41.848,41.8231,41.8314,29395.0
2015-08-17 15:15:00,50.34,50.35,50.32,50.34,36504.0,41.8314,41.8397,41.8148,41.8314,36504.0
2015-08-17 15:20:00,50.34,50.34,50.31,50.32,20110.0,41.8314,41.8314,41.8065,41.8148,20110.0
2015-08-17 15:25:00,50.32,50.35,50.31,50.35,24436.0,41.8148,41.8397,41.8065,41.8397,24436.0
2015-08-17 15:30:00,50.36,50.39,50.34,50.37,64156.0,41.848,41.8729,41.8314,41.8563,64156.0
2015-08-17 15:35:00,50.37,50.4,50.36,50.36,44015.0,41.8563,41.8813,41.848,41.848,44015.0
2015-08-17 15:40:00,50.37,50.39,50.36,50.38,43402.0,41.8563,41.8729,41.848,41.8646,43402.0
2015-08-17 15:45:00,50.38,50.39,50.35,50.36,56397.0,41.8646,41.8729,41.8397,41.848,56397.0
2015-08-17 15:50:00,50.36,50.41,50.36,50.39,94409.0,41.848,41.8896,41.848,41.8729,94409.0
2015-08-17 15:55:00,50.38,50.41,50.38,50.39,188557.0,41.8646,41.8896,41.8646,41.8729,188557.0
2015-08-18 09:30:00,50.31,50.47,50.31,50.47,100982.0,41.8065,41.9394,41.8065,41.9394,100982.0
2015-08-18 09:35:00,50.47,50.54,50.38,50.38,33715.0,41.9394,41.9976,41.8646,41.8646,33715.0
2015-08-18 09:40:00,50.39,50.41,50.28,50.35,32162.0,41.8729,41.8896,41.7815,41.8397,32162.0
2015-08-18 09:45:00,50.36,50.41,50.25,50.41,52952.0,41.848,41.8896,41.7566,41.8896,52952.0
2015-08-18 09:50:00,50.43,50.45,50.38,50.4,21482.0,41.9062,41.9228,41.8646,41.8813,21482.0
2015-08-18 09:55:00,50.41,50.41,50.36,50.4,114873.0,41.8896,41.8896,41.848,41.8813,114873.0
2015-08-18 10:00:00,50.39,50.5,50.39,50.5,119111.0,41.8729,41.9644,41.8729,41.9644,119111.0
2015-08-18 10:05:00,50.49,50.51,50.47,50.48,37006.0,41.956,41.9727,41.9394,41.9477,37006.0
2015-08-18 10:10:00,50.48,50.48,50.42,50.45,25873.0,41.9477,41.9477,41.8979,41.9228,25873.0
2015-08-18 10:15:00,50.44,50.45,50.37,50.43,35524.0,41.9145,41.9228,41.8563,41.9062,35524.0
2015-08-18 10:20:00,50.44,50.47,50.42,50.43,33376.0,41.9145,41.9394,41.8979,41.9062,33376.0
2015-08-18 10:25:00,50.44,50.44,50.36,50.38,28000.0,41.9145,41.9145,41.848,41.8646,28000.0
2015-08-18 10:30:00,50.38,50.38,50.3,50.3,41568.0,41.8646,41.8646,41.7982,41.7982,41568.0
2015-08-18 10:35:00,50.31,50.33,50.27,50.33,34858.0,41.8065,41.8231,41.7732,41.8231,34858.0
2015-08-18 10:40:00,50.34,50.39,50.34,50.38,27304.0,41.8314,41.8729,41.8314,41.8646,27304.0
2015-08-18 10:45:00,50.39,50.48,50.38,50.48,26187.0,41.8729,41.9477,41.8646,41.9477,26187.0
2015-08-18 10:50:00,50.48,50.48,50.45,50.48,14306.0,41.9477,41.9477,41.9228,41.9477,14306.0
2015-08-18 10:55:00,50.49,50.53,50.48,50.53,17959.0,41.956,41.9893,41.9477,41.9893,17959.0
2015-08-18 11:00:00,50.53,50.54,50.47,50.49,24248.0,41.9893,41.9976,41.9394,41.956,24248.0
2015-08-18 11:05:00,50.49,50.57,50.49,50.56,20340.0,41.956,42.0225,41.956,42.0142,20340.0
2015-08-18 11:10:00,50.56,50.58,50.54,50.56,20549.0,42.0142,42.0308,41.9976,42.0142,20549.0
2015-08-18 11:15:00,50.57,50.59,50.55,50.57,21889.0,42.0225,42.0391,42.0059,42.0225,21889.0
2015-08-18 11:20:00,50.57,50.58,50.51,50.51,26735.0,42.0225,42.0308,41.9727,41.9727,26735.0
2015-08-18 11:25:00,50.52,50.54,50.5,50.5,20614.0,41.981,41.9976,41.9644,41.9644,20614.0
2015-08-18 11:30:00,50.5,50.51,50.45,50.49,38096.0,41.9644,41.9727,41.9228,41.956,38096.0
2015-08-18 11:35:00,50.49,50.52,50.49,50.49,13385.0,41.956,41.981,41.956,41.956,13385.0
2015-08-18 11:40:00,50.48,50.52,50.47,50.52,32224.0,41.9477,41.981,41.9394,41.981,32224.0
2015-08-18 11:45:00,50.51,50.52,50.49,50.52,15463.0,41.9727,41.981,41.956,41.981,15463.0
2015-08-18 11:50:00,50.51,50.54,50.5,50.52,25106.0,41.9727,41.9976,41.9644,41.981,25106.0
2015-08-18 11:55:00,50.52,50.54,50.52,50.53,10359.0,41.981,41.9976,41.981,41.9893,10359.0
2015-08-18 12:00:00,50.54,50.57,50.54,50.56,20227.0,41.9976,42.0225,41.9976,42.0142,20227.0
2015-08-18 12:05:00,50.57,50.58,50.55,50.56,31956.0,42.0225,42.0308,42.0059,42.0142,31956.0
2015-08-18 12:10:00,50.57,50.58,50.55,50.55,12751.0,42.0225,42.0308,42.0059,42.0059,12751.0
2015-08-18 12:15:00,50.55,50.56,50.5,50.5,8688.0,42.0059,42.0142,41.9644,41.9644,8688.0
2015-08-18 12:20:00,50.5,50.57,50.5,50.56,15433.0,41.9644,42.0225,41.9644,42.0142,15433.0
2015-08-18 12:25:00,50.57,50.6,50.56,50.57,19661.0,42.0225,42.0475,42.0142,42.0225,19661.0
2015-08-18 12:30:00,50.56,50.57,50.55,50.55,10691.0,42.0142,42.0225,42.0059,42.0059,10691.0
2015-08-18 12:35:00,50.55,50.55,50.51,50.54,16457.0,42.0059,42.0059,41.9727,41.9976,16457.0
2015-08-18 12:40:00,50.54,50.54,50.5,50.51,13239.0,41.9976,41.9976,41.9644,41.9727,13239.0
2015-08-18 12:45:00,50.51,50.54,50.5,50.52,20459.0,41.9727,41.9976,41.9644,41.981,20459.0
2015-08-18 12:50:00,50.52,50.53,50.52,50.52,8335.0,41.981,41.9893,41.981,41.981,8335.0
2015-08-18 12:55:00,50.51,50.51,50.45,50.45,25528.0,41.9727,41.9727,41.9228,41.9228,25528.0
2015-08-18 13:00:00,50.44,50.46,50.4,50.45,16920.0,41.9145,41.9311,41.8813,41.9228,16920.0
2015-08-18 13:05:00,50.45,50.45,50.42,50.43,12797.0,41.9228,41.9228,41.8979,41.9062,12797.0
2015-08-18 13:10:00,50.43,50.47,50.43,50.47,49082.0,41.9062,41.9394,41.9062,41.9394,49082.0
2015-08-18 13:15:00,50.47,50.51,50.46,50.5,10741.0,41.9394,41.9727,41.9311,41.9644,10741.0
2015-08-18 13:20:00,50.49,50.5,50.46,50.46,15865.0,41.956,41.9644,41.9311,41.9311,15865.0
2015-08-18 13:25:00,50.46,50.49,50.46,50.47,11280.0,41.9311,41.956,41.9311,41.9394,11280.0
2015-08-18 13:30:00,50.48,50.48,50.45,50.47,22092.0,41.9477,41.9477,41.9228,41.9394,22092.0
2015-08-18 13:35:00,50.48,50.48,50.45,50.45,24707.0,41.9477,41.9477,41.9228,41.9228,24707.0
2015-08-18 13:40:00,50.46,50.49,50.46,50.48,13233.0,41.9311,41.956,41.9311,41.9477,13233.0
2015-08-18 13:45:00,50.49,50.49,50.42,50.43,23332.0,41.956,41.956,41.8979,41.9062,23332.0
2015-08-18 13:50:00,50.43,50.46,50.41,50.45,15079.0,41.9062,41.9311,41.8896,41.9228,15079.0
2015-08-18 13:55:00,50.45,50.48,50.45,50.48,13402.0,41.9228,41.9477,41.9228,41.9477,13402.0
2015-08-18 14:00:00,50.48,50.48,50.44,50.44,36565.0,41.9477,41.9477,41.9145,41.9145,36565.0
2015-08-18 14:05:00,50.45,50.48,50.44,50.48,46710.0,41.9228,41.9477,41.9145,41.9477,46710.0
2015-08-18 14:10:00,50.47,50.53,50.47,50.52,26393.0,41.9394,41.9893,41.9394,41.981,26393.0
2015-08-18 14:15:00,50.51,50.53,50.51,50.53,29689.0,41.9727,41.9893,41.9727,41.9893,29689.0
2015-08-18 14:20:00,50.52,50.55,50.52,50.55,7491.0,41.981,42.0059,41.981,42.0059,7491.0
2015-08-18 14:25:00,50.55,50.56,50.54,50.55,16413.0,42.0059,42.0142,41.9976,42.0059,16413.0
2015-08-18 14:30:00,50.55,50.55,50.49,50.49,29355.0,42.0059,42.0059,41.956,41.956,29355.0
2015-08-18 14:35:00,50.49,50.54,50.47,50.52,28455.0,41.956,41.9976,41.9394,41.981,28455.0
2015-08-18 14:40:00,50.51,50.51,50.45,50.46,20496.0,41.9727,41.9727,41.9228,41.9311,20496.0
2015-08-18 14:45:00,50.46,50.5,50.45,50.5,20631.0,41.9311,41.9644,41.9228,41.9644,20631.0
2015-08-18 14:50:00,50.5,50.5,50.44,50.45,19589.0,41.9644,41.9644,41.9145,41.9228,19589.0
2015-08-18 14:55:00,50.45,50.47,50.43,50.46,25026.0,41.9228,41.9394,41.9062,41.9311,25026.0
2015-08-18 15:00:00,50.46,50.47,50.44,50.47,36561.0,41.9311,41.9394,41.9145,41.9394,36561.0
2015-08-18 15:05:00,50.46,50.48,50.46,50.47,15720.0,41.9311,41.9477,41.9311,41.9394,15720.0
2015-08-18 15:10:00,50.46,50.48,50.44,50.48,48662.0,41.9311,41.9477,41.9145,41.9477,48662.0
2015-08-18 15:15:00,50.47,50.49,50.46,50.49,29617.0,41.9394,41.956,41.9311,41.956,29617.0
2015-08-18 15:20:00,50.49,50.49,50.44,50.44,44675.0,41.956,41.956,41.9145,41.9145,44675.0
2015-08-18 15:25:00,50.45,50.47,50.42,50.44,67407.0,41.9228,41.9394,41.8979,41.9145,67407.0
2015-08-18 15:30:00,50.44,50.45,50.4,50.4,61351.0,41.9145,41.9228,41.8813,41.8813,61351.0
2015-08-18 15:35:00,50.41,50.45,50.41,50.43,47684.0,41.8896,41.9228,41.8896,41.9062,47684.0
2015-08-18 15:40:00,50.43,50.46,50.41,50.43,63340.0,41.9062,41.9311,41.8896,41.9062,63340.0
2015-08-18 15:45:00,50.43,50.49,50.42,50.46,83406.0,41.9062,41.956,41.8979,41.9311,83406.0
2015-08-18 15:50:00,50.46,50.48,50.45,50.45,60166.0,41.9311,41.9477,41.9228,41.9228,60166.0
2015-08-18 15:55:00,50.45,50.48,50.42,50.44,190714.0,41.9228,41.9477,41.8979,41.9145,190714.0
2015-08-19 09:30:00,50.14,50.17,49.81,49.95,133464.0,41.6652,41.6901,41.391,41.5073,133464.0
2015-08-19 09:35:00,49.97,50.0,49.85,49.88,95487.0,41.5239,41.5489,41.4242,41.4492,95487.0
2015-08-19 09:40:00,49.89,49.89,49.74,49.79,57683.0,41.4575,41.4575,41.3328,41.3744,57683.0
2015-08-19 09:45:00,49.82,49.84,49.72,49.73,84658.0,41.3993,41.4159,41.3162,41.3245,84658.0
2015-08-19 09:50:00,49.72,49.78,49.67,49.71,149049.0,41.3162,41.3661,41.2746,41.3079,149049.0
2015-08-19 09:55:00,49.72,49.89,49.72,49.84,82408.0,41.3162,41.4575,41.3162,41.4159,82408.0
2015-08-19 10:00:00,49.85,49.97,49.78,49.91,49547.0,41.4242,41.5239,41.3661,41.4741,49547.0
2015-08-19 10:05:00,49.91,49.96,49.89,49.91,28748.0,41.4741,41.5156,41.4575,41.4741,28748.0
2015-08-19 10:10:00,49.92,49.95,49.88,49.89,47431.0,41.4824,41.5073,41.4492,41.4575,47431.0
2015-08-19 10:15:00,49.89,49.9,49.73,49.76,41489.0,41.4575,41.4658,41.3245,41.3494,41489.0
2015-08-19 10:20:00,49.76,49.8,49.74,49.78,33751.0,41.3494,41.3827,41.3328,41.3661,33751.0
2015-08-19 10:25:00,49.77,49.78,49.68,49.7,77661.0,41.3577,41.3661,41.283,41.2996,77661.0
2015-08-19 10:30:00,49.7,49.72,49.66,49.69,95247.0,41.2996,41.3162,41.2663,41.2913,95247.0
2015-08-19 10:35:00,49.68,49.69,49.59,49.59,95535.0,41.283,41.2913,41.2082,41.2082,95535.0
2015-08-19 10:40:00,49.6,49.62,49.49,49.5,97532.0,41.2165,41.2331,41.1251,41.1334,97532.0
2015-08-19 10:45:00,49.49,49.57,49.43,49.54,94213.0,41.1251,41.1915,41.0752,41.1666,94213.0
2015-08-19 10:50:00,49.54,49.56,49.44,49.46,64434.0,41.1666,41.1832,41.0835,41.1001,64434.0
2015-08-19 10:55:00,49.46,49.49,49.42,49.48,107382.0,41.1001,41.1251,41.0669,41.1168,107382.0
2015-08-19 11:00:00,49.47,49.6,49.47,49.54,114022.0,41.1085,41.2165,41.1085,41.1666,114022.0
2015-08-19 11:05:00,49.54,49.54,49.45,49.46,53985.0,41.1666,41.1666,41.0918,41.1001,53985.0
2015-08-19 11:10:00,49.46,49.5,49.45,49.46,43600.0,41.1001,41.1334,41.0918,41.1001,43600.0
2015-08-19 11:15:00,49.45,49.47,49.41,49.42,83597.0,41.0918,41.1085,41.0586,41.0669,83597.0
2015-08-19 11:20:00,49.42,49.52,49.42,49.52,56964.0,41.0669,41.15,41.0669,41.15,56964.0
2015-08-19 11:25:00,49.52,49.52,49.41,49.47,49700.0,41.15,41.15,41.0586,41.1085,49700.0
2015-08-19 11:30:00,49.46,49.46,49.42,49.44,43963.0,41.1001,41.1001,41.0669,41.0835,43963.0
2015-08-19 11:35:00,49.44,49.54,49.43,49.53,47294.0,41.0835,41.1666,41.0752,41.1583,47294.0
2015-08-19 11:40:00,49.53,49.54,49.47,49.53,52424.0,41.1583,41.1666,41.1085,41.1583,52424.0
2015-08-19 11:45:00,49.53,49.55,49.48,49.5,62970.0,41.1583,41.1749,41.1168,41.1334,62970.0
2015-08-19 11:50:00,49.5,49.56,49.49,49.56,50705.0,41.1334,41.1832,41.1251,41.1832,50705.0
2015-08-19 11:55:00,49.57,49.67,49.57,49.67,58103.0,41.1915,41.2746,41.1915,41.2746,58103.0
2015-08-19 12:00:00,49.66,49.67,49.62,49.62,47301.0,41.2663,41.2746,41.2331,41.2331,47301.0
2015-08-19 12:05:00,49.62,49.64,49.58,49.64,47435.0,41.2331,41.2497,41.1999,41.2497,47435.0
2015-08-19 12:10:00,49.64,49.66,49.61,49.62,30478.0,41.2497,41.2663,41.2248,41.2331,30478.0
2015-08-19 12:15:00,49.61,49.61,49.52,49.53,42587.0,41.2248,41.2248,41.15,41.1583,42587.0
2015-08-19 12:20:00,49.53,49.55,49.48,49.54,34753.0,41.1583,41.1749,41.1168,41.1666,34753.0
2015-08-19 12:25:00,49.54,49.55,49.53,49.53,25068.0,41.1666,41.1749,41.1583,41.1583,25068.0
2015-08-19 12:30:00,49.54,49.61,49.53,49.61,30317.0,41.1666,41.2248,41.1583,41.2248,30317.0
2015-08-19 12:35:00,49.6,49.62,49.58,49.61,35059.0,41.2165,41.2331,41.1999,41.2248,35059.0
2015-08-19 12:40:00,49.62,49.69,49.62,49.64,31088.0,41.2331,41.2913,41.2331,41.2497,31088.0
2015-08-19 12:45:00,49.64,49.66,49.62,49.66,34346.0,41.2497,41.2663,41.2331,41.2663,34346.0
2015-08-19 12:50:00,49.66,49.69,49.64,49.68,37719.0,41.2663,41.2913,41.2497,41.283,37719.0
2015-08-19 12:55:00,49.69,49.69,49.61,49.63,39677.0,41.2913,41.2913,41.2248,41.2414,39677.0
2015-08-19 13:00:00,49.63,49.66,49.62,49.65,40385.0,41.2414,41.2663,41.2331,41.258,40385.0
2015-08-19 13:05:00,49.65,49.68,49.64,49.67,31434.0,41.258,41.283,41.2497,41.2746,31434.0
2015-08-19 13:10:00,49.67,49.75,49.67,49.73,31162.0,41.2746,41.3411,41.2746,41.3245,31162.0
2015-08-19 13:15:00,49.73,49.77,49.7,49.76,39207.0,41.3245,41.3577,41.2996,41.3494,39207.0
2015-08-19 13:20:00,49.76,49.79,49.73,49.76,28010.0,41.3494,41.3744,41.3245,41.3494,28010.0
2015-08-19 13:25:00,49.76,49.77,49.67,49.68,42424.0,41.3494,41.3577,41.2746,41.283,42424.0
2015-08-19 13:30:00,49.67,49.71,49.66,49.69,42436.0,41.2746,41.3079,41.2663,41.2913,42436.0
2015-08-19 13:35:00,49.7,49.72,49.63,49.67,48165.0,41.2996,41.3162,41.2414,41.2746,48165.0
2015-08-19 13:40:00,49.67,49.76,49.66,49.74,40968.0,41.2746,41.3494,41.2663,41.3328,40968.0
2015-08-19 13:45:00,49.75,49.83,49.7,49.79,41261.0,41.3411,41.4076,41.2996,41.3744,41261.0
2015-08-19 13:50:00,49.79,49.79,49.73,49.77,43257.0,41.3744,41.3744,41.3245,41.3577,43257.0
2015-08-19 13:55:00,49.77,49.77,49.68,49.69,51506.0,41.3577,41.3577,41.283,41.2913,51506.0
2015-08-19 14:00:00,49.68,49.84,49.68,49.84,106835.0,41.283,41.4159,41.283,41.4159,106835.0
2015-08-19 14:05:00,49.83,49.94,49.81,49.88,105216.0,41.4076,41.499,41.391,41.4492,105216.0
2015-08-19 14:10:00,49.89,50.12,49.89,50.01,199246.0,41.4575,41.6486,41.4575,41.5572,199246.0
2015-08-19 14:15:00,50.01,50.04,49.94,49.94,57298.0,41.5572,41.5821,41.499,41.499,57298.0
2015-08-19 14:20:00,49.94,50.03,49.94,50.0,25073.0,41.499,41.5738,41.499,41.5489,25073.0
2015-08-19 14:25:00,50.0,50.0,49.91,49.94,26177.0,41.5489,41.5489,41.4741,41.499,26177.0
2015-08-19 14:30:00,49.95,49.97,49.9,49.91,39627.0,41.5073,41.5239,41.4658,41.4741,39627.0
2015-08-19 14:35:00,49.92,49.99,49.92,49.97,32779.0,41.4824,41.5406,41.4824,41.5239,32779.0
2015-08-19 14:40:00,49.97,49.98,49.89,49.91,34621.0,41.5239,41.5322,41.4575,41.4741,34621.0
2015-08-19 14:45:00,49.91,49.95,49.83,49.94,39604.0,41.4741,41.5073,41.4076,41.499,39604.0
2015-08-19 14:50:00,49.94,49.94,49.85,49.86,35248.0,41.499,41.499,41.4242,41.4325,35248.0
2015-08-19 14:55:00,49.86,49.87,49.73,49.75,46978.0,41.4325,41.4408,41.3245,41.3411,46978.0
2015-08-19 15:00:00,49.76,49.79,49.71,49.75,68404.0,41.3494,41.3744,41.3079,41.3411,68404.0
2015-08-19 15:05:00,49.75,49.83,49.75,49.83,36367.0,41.3411,41.4076,41.3411,41.4076,36367.0
2015-08-19 15:10:00,49.83,49.84,49.8,49.82,42591.0,41.4076,41.4159,41.3827,41.3993,42591.0
2015-08-19 15:15:00,49.82,49.83,49.76,49.82,71320.0,41.3993,41.4076,41.3494,41.3993,71320.0
2015-08-19 15:20:00,49.81,49.91,49.81,49.88,44566.0,41.391,41.4741,41.391,41.4492,44566.0
2015-08-19 15:25:00,49.88,49.91,49.85,49.88,44127.0,41.4492,41.4741,41.4242,41.4492,44127.0
2015-08-19 15:30:00,49.89,49.96,49.88,49.9,96009.0,41.4575,41.5156,41.4492,41.4658,96009.0
2015-08-19 15:35:00,49.91,49.93,49.82,49.85,71372.0,41.4741,41.4907,41.3993,41.4242,71372.0
2015-08-19 15:40:00,49.84,49.94,49.83,49.94,152706.0,41.4159,41.499,41.4076,41.499,152706.0
2015-08-19 15:45:00,49.94,49.99,49.93,49.99,135970.0,41.499,41.5406,41.4907,41.5406,135970.0
2015-08-19 15:50:00,49.98,50.04,49.95,50.01,178784.0,41.5322,41.5821,41.5073,41.5572,178784.0
2015-08-19 15:55:00,50.01,50.02,49.85,49.85,490142.0,41.5572,41.5655,41.4242,41.4242,490142.0
2015-08-20 09:30:00,49.4,49.49,49.26,49.43,182929.0,41.0503,41.1251,40.9339,41.0752,182929.0
2015-08-20 09:35:00,49.43,49.48,49.4,49.48,66486.0,41.0752,41.1168,41.0503,41.1168,66486.0
2015-08-20 09:40:00,49.48,49.48,49.4,49.47,57532.0,41.1168,41.1168,41.0503,41.1085,57532.0
2015-08-20 09:45:00,49.48,49.52,49.33,49.36,67443.0,41.1168,41.15,40.9921,41.017,67443.0
2015-08-20 09:50:00,49.35,49.35,49.29,49.33,32270.0,41.0087,41.0087,40.9589,40.9921,32270.0
2015-08-20 09:55:00,49.33,49.4,49.26,49.36,31344.0,40.9921,41.0503,40.9339,41.017,31344.0
2015-08-20 10:00:00,49.32,49.39,49.23,49.25,66637.0,40.9838,41.042,40.909,40.9256,66637.0
2015-08-20 10:05:00,49.26,49.27,49.15,49.17,66849.0,40.9339,40.9423,40.8425,40.8592,66849.0
2015-08-20 10:10:00,49.16,49.25,49.13,49.24,33170.0,40.8508,40.9256,40.8259,40.9173,33170.0
2015-08-20 10:15:00,49.24,49.3,49.15,49.16,92806.0,40.9173,40.9672,40.8425,40.8508,92806.0
2015-08-20 10:20:00,49.15,49.18,49.05,49.06,60530.0,40.8425,40.8675,40.7594,40.7677,60530.0
2015-08-20 10:25:00,49.06,49.09,49.01,49.05,60690.0,40.7677,40.7927,40.7262,40.7594,60690.0
2015-08-20 10:30:00,49.06,49.08,49.02,49.05,40464.0,40.7677,40.7844,40.7345,40.7594,40464.0
2015-08-20 10:35:00,49.04,49.2,49.02,49.2,59987.0,40.7511,40.8841,40.7345,40.8841,59987.0
2015-08-20 10:40:00,49.19,49.21,49.12,49.14,43350.0,40.8758,40.8924,40.8176,40.8342,43350.0
2015-08-20 10:45:00,49.13,49.28,49.12,49.27,69263.0,40.8259,40.9506,40.8176,40.9423,69263.0
2015-08-20 10:50:00,49.28,49.33,49.26,49.3,59339.0,40.9506,40.9921,40.9339,40.9672,59339.0
2015-08-20 10:55:00,49.3,49.3,49.15,49.18,27334.0,40.9672,40.9672,40.8425,40.8675,27334.0
2015-08-20 11:00:00,49.19,49.23,49.15,49.2,33174.0,40.8758,40.909,40.8425,40.8841,33174.0
2015-08-20 11:05:00,49.2,49.2,49.1,49.1,38356.0,40.8841,40.8841,40.801,40.801,38356.0
2015-08-20 11:10:00,49.1,49.11,49.02,49.02,92105.0,40.801,40.8093,40.7345,40.7345,92105.0
2015-08-20 11:15:00,49.02,49.04,48.91,48.93,114089.0,40.7345,40.7511,40.6431,40.6597,114089.0
2015-08-20 11:20:00,48.93,49.02,48.92,49.02,24626.0,40.6597,40.7345,40.6514,40.7345,24626.0
2015-08-20 11:25:00,49.01,49.09,49.01,49.04,55512.0,40.7262,40.7927,40.7262,40.7511,55512.0
2015-08-20 11:30:00,49.04,49.09,49.03,49.06,44262.0,40.7511,40.7927,40.7428,40.7677,44262.0
2015-08-20 11:35:00,49.07,49.12,49.06,49.12,22178.0,40.7761,40.8176,40.7677,40.8176,22178.0
2015-08-20 11:40:00,49.11,49.13,49.1,49.11,15196.0,40.8093,40.8259,40.801,40.8093,15196.0
2015-08-20 11:45:00,49.12,49.16,49.1,49.13,17274.0,40.8176,40.8508,40.801,40.8259,17274.0
2015-08-20 11:50:00,49.13,49.14,49.09,49.11,12887.0,40.8259,40.8342,40.7927,40.8093,12887.0
2015-08-20 11:55:00,49.1,49.21,49.1,49.21,13758.0,40.801,40.8924,40.801,40.8924,13758.0
2015-08-20 12:00:00,49.21,49.22,49.11,49.13,19166.0,40.8924,40.9007,40.8093,40.8259,19166.0
2015-08-20 12:05:00,49.12,49.16,49.08,49.16,28038.0,40.8176,40.8508,40.7844,40.8508,28038.0
2015-08-20 12:10:00,49.15,49.16,49.1,49.1,27359.0,40.8425,40.8508,40.801,40.801,27359.0
2015-08-20 12:15:00,49.09,49.11,49.02,49.11,17987.0,40.7927,40.8093,40.7345,40.8093,17987.0
2015-08-20 12:20:00,49.1,49.11,49.02,49.03,21916.0,40.801,40.8093,40.7345,40.7428,21916.0
2015-08-20 12:25:00,49.03,49.06,48.98,49.06,24561.0,40.7428,40.7677,40.7013,40.7677,24561.0
2015-08-20 12:30:00,49.06,49.11,49.05,49.07,13173.0,40.7677,40.8093,40.7594,40.7761,13173.0
2015-08-20 12:35:00,49.08,49.13,49.07,49.09,24744.0,40.7844,40.8259,40.7761,40.7927,24744.0
2015-08-20 12:40:00,49.08,49.11,49.06,49.09,20313.0,40.7844,40.8093,40.7677,40.7927,20313.0
2015-08-20 12:45:00,49.07,49.07,48.98,49.04,36911.0,40.7761,40.7761,40.7013,40.7511,36911.0
2015-08-20 12:50:00,49.03,49.04,48.99,49.01,19807.0,40.7428,40.7511,40.7096,40.7262,19807.0
2015-08-20 12:55:00,49.0,49.01,48.93,48.97,36209.0,40.7179,40.7262,40.6597,40.693,36209.0
2015-08-20 13:00:00,48.96,48.98,48.91,48.93,29566.0,40.6847,40.7013,40.6431,40.6597,29566.0
2015-08-20 13:05:00,48.93,48.95,48.91,48.91,60386.0,40.6597,40.6763,40.6431,40.6431,60386.0
2015-08-20 13:10:00,48.91,48.96,48.88,48.9,25174.0,40.6431,40.6847,40.6182,40.6348,25174.0
2015-08-20 13:15:00,48.91,49.0,48.9,48.99,16987.0,40.6431,40.7179,40.6348,40.7096,16987.0
2015-08-20 13:20:00,49.0,49.09,48.99,49.04,37519.0,40.7179,40.7927,40.7096,40.7511,37519.0
2015-08-20 13:25:00,49.05,49.1,49.01,49.04,40047.0,40.7594,40.801,40.7262,40.7511,40047.0
2015-08-20 13:30:00,49.04,49.08,49.03,49.04,17660.0,40.7511,40.7844,40.7428,40.7511,17660.0
2015-08-20 13:35:00,49.05,49.08,49.02,49.03,24335.0,40.7594,40.7844,40.7345,40.7428,24335.0
2015-08-20 13:40:00,49.04,49.05,48.98,49.03,39146.0,40.7511,40.7594,40.7013,40.7428,39146.0
2015-08-20 13:45:00,49.02,49.1,49.0,49.1,30431.0,40.7345,40.801,40.7179,40.801,30431.0
2015-08-20 13:50:00,49.11,49.18,49.11,49.15,60698.0,40.8093,40.8675,40.8093,40.8425,60698.0
2015-08-20 13:55:00,49.15,49.19,49.13,49.18,32487.0,40.8425,40.8758,40.8259,40.8675,32487.0
2015-08-20 14:00:00,49.17,49.17,49.11,49.12,22573.0,40.8592,40.8592,40.8093,40.8176,22573.0
2015-08-20 14:05:00,49.12,49.12,49.06,49.08,27929.0,40.8176,40.8176,40.7677,40.7844,27929.0
2015-08-20 14:10:00,49.07,49.09,49.05,49.05,21462.0,40.7761,40.7927,40.7594,40.7594,21462.0
2015-08-20 14:15:00,49.05,49.07,49.0,49.03,68944.0,40.7594,40.7761,40.7179,40.7428,68944.0
2015-08-20 14:20:00,49.02,49.05,49.0,49.03,77980.0,40.7345,40.7594,40.7179,40.7428,77980.0
2015-08-20 14:25:00,49.01,49.02,48.92,48.93,70599.0,40.7262,40.7345,40.6514,40.6597,70599.0
2015-08-20 14:30:00,48.93,48.95,48.89,48.9,48777.0,40.6597,40.6763,40.6265,40.6348,48777.0
2015-08-20 14:35:00,48.91,48.95,48.9,48.94,33668.0,40.6431,40.6763,40.6348,40.668,33668.0
2015-08-20 14:40:00,48.95,48.95,48.89,48.93,48452.0,40.6763,40.6763,40.6265,40.6597,48452.0
2015-08-20 14:45:00,48.93,48.93,48.86,48.86,32782.0,40.6597,40.6597,40.6016,40.6016,32782.0
2015-08-20 14:50:00,48.87,48.92,48.86,48.87,52740.0,40.6099,40.6514,40.6016,40.6099,52740.0
2015-08-20 14:55:00,48.86,48.88,48.76,48.79,119740.0,40.6016,40.6182,40.5185,40.5434,119740.0
2015-08-20 15:00:00,48.79,48.86,48.77,48.83,74109.0,40.5434,40.6016,40.5268,40.5766,74109.0
2015-08-20 15:05:00,48.83,48.84,48.78,48.8,98800.0,40.5766,40.5849,40.5351,40.5517,98800.0
2015-08-20 15:10:00,48.8,48.81,48.75,48.76,125407.0,40.5517,40.56,40.5101,40.5185,125407.0
2015-08-20 15:15:00,48.76,48.76,48.64,48.66,115684.0,40.5185,40.5185,40.4187,40.4354,115684.0
2015-08-20 15:20:00,48.66,48.72,48.65,48.68,97668.0,40.4354,40.4852,40.427,40.452,97668.0
2015-08-20 15:25:00,48.69,48.73,48.65,48.71,62520.0,40.4603,40.4935,40.427,40.4769,62520.0
2015-08-20 15:30:00,48.71,48.8,48.7,48.79,80956.0,40.4769,40.5517,40.4686,40.5434,80956.0
2015-08-20 15:35:00,48.79,48.82,48.72,48.72,101683.0,40.5434,40.5683,40.4852,40.4852,101683.0
2015-08-20 15:40:00,48.72,48.77,48.65,48.74,136557.0,40.4852,40.5268,40.427,40.5018,136557.0
2015-08-20 15:45:00,48.74,48.75,48.67,48.7,168098.0,40.5018,40.5101,40.4437,40.4686,168098.0
2015-08-20 15:50:00,48.7,48.7,48.58,48.61,292033.0,40.4686,40.4686,40.3689,40.3938,292033.0
2015-08-20 15:55:00,48.6,48.61,48.51,48.54,671365.0,40.3855,40.3938,40.3107,40.3356,671365.0
2015-08-21 09:30:00,48.03,48.09,47.71,47.82,639849.0,39.9118,39.9617,39.6459,39.7373,639849.0
2015-08-21 09:35:00,47.82,48.15,47.82,48.13,72194.0,39.7373,40.0116,39.7373,39.9949,72194.0
2015-08-21 09:40:00,48.15,48.17,48.08,48.13,68677.0,40.0116,40.0282,39.9534,39.9949,68677.0
2015-08-21 09:45:00,48.11,48.19,47.95,48.19,142103.0,39.9783,40.0448,39.8454,40.0448,142103.0
2015-08-21 09:50:00,48.18,48.29,48.13,48.29,96330.0,40.0365,40.1279,39.9949,40.1279,96330.0
2015-08-21 09:55:00,48.28,48.37,48.27,48.3,95616.0,40.1196,40.1944,40.1113,40.1362,95616.0
2015-08-21 10:00:00,48.3,48.4,48.26,48.39,74731.0,40.1362,40.2193,40.103,40.211,74731.0
2015-08-21 10:05:00,48.4,48.44,48.29,48.33,71122.0,40.2193,40.2525,40.1279,40.1611,71122.0
2015-08-21 10:10:00,48.32,48.33,48.21,48.22,107421.0,40.1528,40.1611,40.0614,40.0697,107421.0
2015-08-21 10:15:00,48.22,48.25,48.18,48.19,34175.0,40.0697,40.0947,40.0365,40.0448,34175.0
2015-08-21 10:20:00,48.19,48.27,48.15,48.25,54615.0,40.0448,40.1113,40.0116,40.0947,54615.0
2015-08-21 10:25:00,48.24,48.28,48.18,48.18,49464.0,40.0863,40.1196,40.0365,40.0365,49464.0
2015-08-21 10:30:00,48.18,48.24,48.1,48.1,67732.0,40.0365,40.0863,39.97,39.97,67732.0
2015-08-21 10:35:00,48.11,48.13,48.01,48.08,111861.0,39.9783,39.9949,39.8952,39.9534,111861.0
2015-08-21 10:40:00,48.09,48.15,48.06,48.11,48247.0,39.9617,40.0116,39.9368,39.9783,48247.0
2015-08-21 10:45:00,48.11,48.15,48.06,48.07,46637.0,39.9783,40.0116,39.9368,39.9451,46637.0
2015-08-21 10:50:00,48.07,48.14,48.06,48.14,33836.0,39.9451,40.0033,39.9368,40.0033,33836.0
2015-08-21 10:55:00,48.14,48.15,48.0,48.1,35237.0,40.0033,40.0116,39.8869,39.97,35237.0
2015-08-21 11:00:00,48.09,48.12,47.93,47.96,60410.0,39.9617,39.9866,39.8287,39.8537,60410.0
2015-08-21 11:05:00,47.95,47.99,47.87,47.9,60534.0,39.8454,39.8786,39.7789,39.8038,60534.0
2015-08-21 11:10:00,47.89,47.9,47.76,47.88,94188.0,39.7955,39.8038,39.6875,39.7872,94188.0
2015-08-21 11:15:00,47.89,47.98,47.88,47.98,35826.0,39.7955,39.8703,39.7872,39.8703,35826.0
2015-08-21 11:20:00,47.97,47.99,47.89,47.91,74682.0,39.862,39.8786,39.7955,39.8121,74682.0
2015-08-21 11:25:00,47.9,48.03,47.89,48.01,82525.0,39.8038,39.9118,39.7955,39.8952,82525.0
2015-08-21 11:30:00,48.0,48.06,47.91,47.91,146969.0,39.8869,39.9368,39.8121,39.8121,146969.0
2015-08-21 11:35:00,47.91,47.91,47.77,47.79,51787.0,39.8121,39.8121,39.6958,39.7124,51787.0
2015-08-21 11:40:00,47.79,47.9,47.76,47.88,82014.0,39.7124,39.8038,39.6875,39.7872,82014.0
2015-08-21 11:45:00,47.87,47.95,47.85,47.91,88094.0,39.7789,39.8454,39.7623,39.8121,88094.0
2015-08-21 11:50:00,47.91,47.97,47.85,47.93,42465.0,39.8121,39.862,39.7623,39.8287,42465.0
2015-08-21 11:55:00,47.93,48.07,47.93,48.05,62256.0,39.8287,39.9451,39.8287,39.9285,62256.0
2015-08-21 12:00:00,48.05,48.1,48.02,48.08,52717.0,39.9285,39.97,39.9035,39.9534,52717.0
2015-08-21 12:05:00,48.08,48.19,48.03,48.18,94121.0,39.9534,40.0448,39.9118,40.0365,94121.0
2015-08-21 12:10:00,48.17,48.21,48.05,48.08,83973.0,40.0282,40.0614,39.9285,39.9534,83973.0
2015-08-21 12:15:00,48.08,48.09,47.98,48.01,67590.0,39.9534,39.9617,39.8703,39.8952,67590.0
2015-08-21 12:20:00,48.0,48.04,47.95,47.96,48480.0,39.8869,39.9202,39.8454,39.8537,48480.0
2015-08-21 12:25:00,47.96,48.04,47.96,48.01,42872.0,39.8537,39.9202,39.8537,39.8952,42872.0
2015-08-21 12:30:00,48.01,48.08,48.0,48.0,32532.0,39.8952,39.9534,39.8869,39.8869,32532.0
2015-08-21 12:35:00,48.0,48.01,47.96,47.96,30249.0,39.8869,39.8952,39.8537,39.8537,30249.0
2015-08-21 12:40:00,47.95,47.95,47.82,47.9,51639.0,39.8454,39.8454,39.7373,39.8038,51639.0
2015-08-21 12:45:00,47.88,47.93,47.82,47.9,31791.0,39.7872,39.8287,39.7373,39.8038,31791.0
2015-08-21 12:50:00,47.89,47.89,47.78,47.84,35976.0,39.7955,39.7955,39.7041,39.754,35976.0
2015-08-21 12:55:00,47.84,47.85,47.72,47.72,32446.0,39.754,39.7623,39.6542,39.6542,32446.0
2015-08-21 13:00:00,47.73,47.8,47.67,47.74,62937.0,39.6626,39.7207,39.6127,39.6709,62937.0
2015-08-21 13:05:00,47.74,47.82,47.69,47.82,46178.0,39.6709,39.7373,39.6293,39.7373,46178.0
2015-08-21 13:10:00,47.82,47.9,47.79,47.9,44714.0,39.7373,39.8038,39.7124,39.8038,44714.0
2015-08-21 13:15:00,47.89,47.9,47.84,47.87,27543.0,39.7955,39.8038,39.754,39.7789,27543.0
2015-08-21 13:20:00,47.87,48.04,47.85,48.0,39728.0,39.7789,39.9202,39.7623,39.8869,39728.0
2015-08-21 13:25:00,48.0,48.08,47.98,48.08,28797.0,39.8869,39.9534,39.8703,39.9534,28797.0
2015-08-21 13:30:00,48.08,48.09,47.96,47.97,65670.0,39.9534,39.9617,39.8537,39.862,65670.0
2015-08-21 13:35:00,47.98,48.07,47.95,48.07,29564.0,39.8703,39.9451,39.8454,39.9451,29564.0
2015-08-21 13:40:00,48.07,48.1,48.04,48.07,26371.0,39.9451,39.97,39.9202,39.9451,26371.0
2015-08-21 13:45:00,48.07,48.08,47.96,47.97,55045.0,39.9451,39.9534,39.8537,39.862,55045.0
2015-08-21 13:50:00,47.97,48.0,47.9,47.99,66290.0,39.862,39.8869,39.8038,39.8786,66290.0
2015-08-21 13:55:00,48.0,48.11,47.99,48.1,97053.0,39.8869,39.9783,39.8786,39.97,97053.0
2015-08-21 14:00:00,48.1,48.12,48.01,48.07,146589.0,39.97,39.9866,39.8952,39.9451,146589.0
2015-08-21 14:05:00,48.06,48.06,47.95,47.96,95095.0,39.9368,39.9368,39.8454,39.8537,95095.0
2015-08-21 14:10:00,47.96,47.98,47.9,47.93,41807.0,39.8537,39.8703,39.8038,39.8287,41807.0
2015-08-21 14:15:00,47.93,47.98,47.83,47.88,71756.0,39.8287,39.8703,39.7456,39.7872,71756.0
2015-08-21 14:20:00,47.89,47.91,47.79,47.81,60304.0,39.7955,39.8121,39.7124,39.729,60304.0
2015-08-21 14:25:00,47.82,47.84,47.76,47.78,34314.0,39.7373,39.754,39.6875,39.7041,34314.0
2015-08-21 14:30:00,47.78,47.87,47.78,47.81,64026.0,39.7041,39.7789,39.7041,39.729,64026.0
2015-08-21 14:35:00,47.8,47.8,47.63,47.65,61279.0,39.7207,39.7207,39.5795,39.5961,61279.0
2015-08-21 14:40:00,47.66,47.67,47.57,47.59,72465.0,39.6044,39.6127,39.5296,39.5462,72465.0
2015-08-21 14:45:00,47.58,47.6,47.48,47.49,89899.0,39.5379,39.5545,39.4548,39.4631,89899.0
2015-08-21 14:50:00,47.48,47.53,47.44,47.5,81406.0,39.4548,39.4964,39.4216,39.4714,81406.0
2015-08-21 14:55:00,47.49,47.59,47.48,47.5,101352.0,39.4631,39.5462,39.4548,39.4714,101352.0
2015-08-21 15:00:00,47.5,47.57,47.48,47.55,104475.0,39.4714,39.5296,39.4548,39.513,104475.0
2015-08-21 15:05:00,47.55,47.56,47.41,47.42,106978.0,39.513,39.5213,39.3966,39.4049,106978.0
2015-08-21 15:10:00,47.41,47.44,47.36,47.41,156103.0,39.3966,39.4216,39.3551,39.3966,156103.0
2015-08-21 15:15:00,47.41,47.5,47.29,47.49,120180.0,39.3966,39.4714,39.2969,39.4631,120180.0
2015-08-21 15:20:00,47.48,47.5,47.41,47.46,80834.0,39.4548,39.4714,39.3966,39.4382,80834.0
2015-08-21 15:25:00,47.46,47.46,47.34,47.39,109109.0,39.4382,39.4382,39.3385,39.38,109109.0
2015-08-21 15:30:00,47.4,47.4,47.22,47.26,216374.0,39.3883,39.3883,39.2388,39.272,216374.0
2015-08-21 15:35:00,47.25,47.35,47.21,47.33,152757.0,39.2637,39.3468,39.2304,39.3302,152757.0
2015-08-21 15:40:00,47.33,47.46,47.32,47.46,212037.0,39.3302,39.4382,39.3218,39.4382,212037.0
2015-08-21 15:45:00,47.45,47.48,47.35,47.45,162614.0,39.4299,39.4548,39.3468,39.4299,162614.0
2015-08-21 15:50:00,47.45,47.5,47.3,47.31,226321.0,39.4299,39.4714,39.3052,39.3135,226321.0
2015-08-21 15:55:00,47.3,47.3,47.14,47.14,690767.0,39.3052,39.3052,39.1723,39.1723,690767.0
2015-08-24 09:30:00,44.51,44.83,43.5,44.83,54531.0,36.9868,37.2527,36.1475,37.2527,54531.0
2015-08-24 09:35:00,44.8,44.8,44.09,44.55,27213.0,37.2278,37.2278,36.6378,37.02,27213.0
2015-08-24 09:40:00,44.51,45.81,43.27,45.65,51445.0,36.9868,38.0671,35.9564,37.9341,51445.0
2015-08-24 09:45:00,45.64,45.64,42.73,43.98,1392950.0,37.9258,37.9258,35.5077,36.5464,1392950.0
2015-08-24 09:50:00,43.97,44.49,43.83,44.29,481127.0,36.5381,36.9702,36.4217,36.804,481127.0
2015-08-24 09:55:00,44.31,44.56,44.0,44.54,237437.0,36.8206,37.0284,36.563,37.0117,237437.0
2015-08-24 10:00:00,44.54,44.87,44.44,44.84,135708.0,37.0117,37.286,36.9286,37.261,135708.0
2015-08-24 10:05:00,44.84,45.08,44.67,45.05,200317.0,37.261,37.4605,37.1198,37.4355,200317.0
2015-08-24 10:10:00,45.04,45.23,44.98,45.07,249963.0,37.4272,37.5851,37.3774,37.4522,249963.0
2015-08-24 10:15:00,45.07,45.31,45.03,45.24,210447.0,37.4522,37.6516,37.4189,37.5934,210447.0
2015-08-24 10:20:00,45.24,45.69,45.23,45.66,143859.0,37.5934,37.9674,37.5851,37.9424,143859.0
2015-08-24 10:25:00,45.65,45.66,45.5,45.53,270503.0,37.9341,37.9424,37.8095,37.8344,270503.0
2015-08-24 10:30:00,45.51,45.56,44.99,45.0,232200.0,37.8178,37.8593,37.3857,37.394,232200.0
2015-08-24 10:35:00,44.98,45.47,44.98,45.37,155642.0,37.3774,37.7845,37.3774,37.7014,155642.0
2015-08-24 10:40:00,45.37,45.45,45.05,45.24,172104.0,37.7014,37.7679,37.4355,37.5934,172104.0
2015-08-24 10:45:00,45.26,45.36,45.2,45.29,79568.0,37.61,37.6931,37.5602,37.635,79568.0
2015-08-24 10:50:00,45.28,45.41,45.27,45.35,94060.0,37.6267,37.7347,37.6183,37.6848,94060.0
2015-08-24 10:55:00,45.37,45.42,45.27,45.38,188314.0,37.7014,37.743,37.6183,37.7098,188314.0
2015-08-24 11:00:00,45.39,45.45,45.25,45.28,137895.0,37.7181,37.7679,37.6017,37.6267,137895.0
2015-08-24 11:05:00,45.28,45.3,44.99,45.07,129230.0,37.6267,37.6433,37.3857,37.4522,129230.0
2015-08-24 11:10:00,45.06,45.08,44.92,45.08,108831.0,37.4438,37.4605,37.3275,37.4605,108831.0
2015-08-24 11:15:00,45.09,45.1,44.86,44.94,95864.0,37.4688,37.4771,37.2776,37.3441,95864.0
2015-08-24 11:20:00,44.94,44.94,44.71,44.81,129600.0,37.3441,37.3441,37.153,37.2361,129600.0
2015-08-24 11:25:00,44.81,45.03,44.81,44.94,84111.0,37.2361,37.4189,37.2361,37.3441,84111.0
2015-08-24 11:30:00,44.95,44.99,44.87,44.93,131326.0,37.3524,37.3857,37.286,37.3358,131326.0
2015-08-24 11:35:00,44.93,45.18,44.89,45.16,89505.0,37.3358,37.5436,37.3026,37.5269,89505.0
2015-08-24 11:40:00,45.16,45.26,45.09,45.25,95651.0,37.5269,37.61,37.4688,37.6017,95651.0
2015-08-24 11:45:00,45.24,45.32,45.18,45.27,96452.0,37.5934,37.6599,37.5436,37.6183,96452.0
2015-08-24 11:50:00,45.27,45.64,45.26,45.63,111668.0,37.6183,37.9258,37.61,37.9175,111668.0
2015-08-24 11:55:00,45.62,45.63,45.47,45.56,102347.0,37.9092,37.9175,37.7845,37.8593,102347.0
2015-08-24 12:00:00,45.55,45.56,45.32,45.34,123386.0,37.851,37.8593,37.6599,37.6765,123386.0
2015-08-24 12:05:00,45.34,45.53,45.25,45.49,88776.0,37.6765,37.8344,37.6017,37.8012,88776.0
2015-08-24 12:10:00,45.49,45.55,45.34,45.38,136787.0,37.8012,37.851,37.6765,37.7098,136787.0
2015-08-24 12:15:00,45.39,45.42,45.31,45.39,99441.0,37.7181,37.743,37.6516,37.7181,99441.0
2015-08-24 12:20:00,45.39,45.43,45.28,45.39,126260.0,37.7181,37.7513,37.6267,37.7181,126260.0
2015-08-24 12:25:00,45.39,45.54,45.31,45.36,174288.0,37.7181,37.8427,37.6516,37.6931,174288.0
2015-08-24 12:30:00,45.37,45.41,45.26,45.41,118191.0,37.7014,37.7347,37.61,37.7347,118191.0
2015-08-24 12:35:00,45.41,45.52,45.39,45.46,96361.0,37.7347,37.8261,37.7181,37.7762,96361.0
2015-08-24 12:40:00,45.46,45.54,45.42,45.5,98831.0,37.7762,37.8427,37.743,37.8095,98831.0
2015-08-24 12:45:00,45.52,45.52,45.27,45.27,89775.0,37.8261,37.8261,37.6183,37.6183,89775.0
2015-08-24 12:50:00,45.27,45.37,45.24,45.34,113007.0,37.6183,37.7014,37.5934,37.6765,113007.0
2015-08-24 12:55:00,45.35,45.47,45.28,45.35,101259.0,37.6848,37.7845,37.6267,37.6848,101259.0
2015-08-24 13:00:00,45.33,45.46,45.33,45.36,61173.0,37.6682,37.7762,37.6682,37.6931,61173.0
2015-08-24 13:05:00,45.35,45.44,45.32,45.43,70025.0,37.6848,37.7596,37.6599,37.7513,70025.0
2015-08-24 13:10:00,45.44,45.48,45.33,45.39,60547.0,37.7596,37.7929,37.6682,37.7181,60547.0
2015-08-24 13:15:00,45.39,45.39,45.3,45.36,96018.0,37.7181,37.7181,37.6433,37.6931,96018.0
2015-08-24 13:20:00,45.35,45.38,45.07,45.11,141552.0,37.6848,37.7098,37.4522,37.4854,141552.0
2015-08-24 13:25:00,45.12,45.15,45.02,45.09,215939.0,37.4937,37.5186,37.4106,37.4688,215939.0
2015-08-24 13:30:00,45.09,45.09,44.88,44.94,147245.0,37.4688,37.4688,37.2943,37.3441,147245.0
2015-08-24 13:35:00,44.93,44.94,44.68,44.7,187210.0,37.3358,37.3441,37.1281,37.1447,187210.0
2015-08-24 13:40:00,44.7,44.77,44.68,44.69,171421.0,37.1447,37.2029,37.1281,37.1364,171421.0
2015-08-24 13:45:00,44.69,44.87,44.66,44.84,79656.0,37.1364,37.286,37.1114,37.261,79656.0
2015-08-24 13:50:00,44.84,44.85,44.69,44.72,145280.0,37.261,37.2693,37.1364,37.1613,145280.0
2015-08-24 13:55:00,44.72,44.72,44.53,44.6,234295.0,37.1613,37.1613,37.0034,37.0616,234295.0
2015-08-24 14:00:00,44.6,44.63,44.5,44.54,179788.0,37.0616,37.0865,36.9785,37.0117,179788.0
2015-08-24 14:05:00,44.54,44.55,44.46,44.51,283505.0,37.0117,37.02,36.9453,36.9868,283505.0
2015-08-24 14:10:00,44.51,44.52,44.3,44.31,181752.0,36.9868,36.9951,36.8123,36.8206,181752.0
2015-08-24 14:15:00,44.3,44.51,44.24,44.48,166635.0,36.8123,36.9868,36.7624,36.9619,166635.0
2015-08-24 14:20:00,44.48,44.56,44.46,44.47,99623.0,36.9619,37.0284,36.9453,36.9536,99623.0
2015-08-24 14:25:00,44.48,44.48,44.36,44.41,93286.0,36.9619,36.9619,36.8622,36.9037,93286.0
2015-08-24 14:30:00,44.41,44.51,44.35,44.45,129250.0,36.9037,36.9868,36.8538,36.9369,129250.0
2015-08-24 14:35:00,44.45,44.63,44.45,44.61,172913.0,36.9369,37.0865,36.9369,37.0699,172913.0
2015-08-24 14:40:00,44.6,44.61,44.33,44.34,189549.0,37.0616,37.0699,36.8372,36.8455,189549.0
2015-08-24 14:45:00,44.34,44.37,44.15,44.21,165879.0,36.8455,36.8705,36.6877,36.7375,165879.0
2015-08-24 14:50:00,44.21,44.25,43.91,43.92,259500.0,36.7375,36.7707,36.4882,36.4965,259500.0
2015-08-24 14:55:00,43.92,44.01,43.75,43.82,281266.0,36.4965,36.5713,36.3553,36.4134,281266.0
2015-08-24 15:00:00,43.81,43.83,43.56,43.79,330066.0,36.4051,36.4217,36.1974,36.3885,330066.0
2015-08-24 15:05:00,43.79,43.91,43.73,43.91,374068.0,36.3885,36.4882,36.3386,36.4882,374068.0
2015-08-24 15:10:00,43.91,43.91,43.64,43.7,449266.0,36.4882,36.4882,36.2639,36.3137,449266.0
2015-08-24 15:15:00,43.71,43.71,43.55,43.59,351395.0,36.322,36.322,36.1891,36.2223,351395.0
2015-08-24 15:20:00,43.59,43.65,43.28,43.42,443632.0,36.2223,36.2722,35.9647,36.081,443632.0
2015-08-24 15:25:00,43.42,43.49,43.26,43.4,395443.0,36.081,36.1392,35.9481,36.0644,395443.0
2015-08-24 15:30:00,43.4,43.62,43.31,43.59,454021.0,36.0644,36.2472,35.9896,36.2223,454021.0
2015-08-24 15:35:00,43.6,43.99,43.59,43.99,406587.0,36.2306,36.5547,36.2223,36.5547,406587.0
2015-08-24 15:40:00,43.98,44.28,43.79,44.28,395603.0,36.5464,36.7957,36.3885,36.7957,395603.0
2015-08-24 15:45:00,44.26,44.43,43.91,43.93,424281.0,36.7791,36.9203,36.4882,36.5048,424281.0
2015-08-24 15:50:00,43.93,44.24,43.88,44.21,476908.0,36.5048,36.7624,36.4633,36.7375,476908.0
2015-08-24 15:55:00,44.21,44.21,43.7,43.72,769339.0,36.7375,36.7375,36.3137,36.3303,769339.0
2015-08-25 09:30:00,44.87,45.1,44.08,44.22,538579.0,37.286,37.4771,36.6295,36.7458,538579.0
2015-08-25 09:35:00,44.22,44.52,44.09,44.49,213100.0,36.7458,36.9951,36.6378,36.9702,213100.0
2015-08-25 09:40:00,44.5,44.5,44.19,44.3,224988.0,36.9785,36.9785,36.7209,36.8123,224988.0
2015-08-25 09:45:00,44.28,44.41,44.23,44.32,201472.0,36.7957,36.9037,36.7541,36.8289,201472.0
2015-08-25 09:50:00,44.31,44.47,44.25,44.28,172883.0,36.8206,36.9536,36.7707,36.7957,172883.0
2015-08-25 09:55:00,44.27,44.54,44.26,44.45,155481.0,36.7874,37.0117,36.7791,36.9369,155481.0
2015-08-25 10:00:00,44.45,44.47,44.27,44.28,124937.0,36.9369,36.9536,36.7874,36.7957,124937.0
2015-08-25 10:05:00,44.29,44.44,44.24,44.39,179762.0,36.804,36.9286,36.7624,36.8871,179762.0
2015-08-25 10:10:00,44.38,44.38,44.21,44.35,125861.0,36.8788,36.8788,36.7375,36.8538,125861.0
2015-08-25 10:15:00,44.35,44.46,44.3,44.39,223581.0,36.8538,36.9453,36.8123,36.8871,223581.0
2015-08-25 10:20:00,44.39,44.45,44.32,44.35,168096.0,36.8871,36.9369,36.8289,36.8538,168096.0
2015-08-25 10:25:00,44.36,44.39,44.25,44.33,106402.0,36.8622,36.8871,36.7707,36.8372,106402.0
2015-08-25 10:30:00,44.32,44.32,44.16,44.27,83052.0,36.8289,36.8289,36.696,36.7874,83052.0
2015-08-25 10:35:00,44.27,44.28,44.18,44.27,96821.0,36.7874,36.7957,36.7126,36.7874,96821.0
2015-08-25 10:40:00,44.28,44.38,44.26,44.3,83163.0,36.7957,36.8788,36.7791,36.8123,83163.0
2015-08-25 10:45:00,44.3,44.32,44.16,44.24,125050.0,36.8123,36.8289,36.696,36.7624,125050.0
2015-08-25 10:50:00,44.24,44.25,44.14,44.15,100193.0,36.7624,36.7707,36.6793,36.6877,100193.0
2015-08-25 10:55:00,44.15,44.23,44.11,44.2,116076.0,36.6877,36.7541,36.6544,36.7292,116076.0
2015-08-25 11:00:00,44.2,44.32,44.2,44.29,159523.0,36.7292,36.8289,36.7292,36.804,159523.0
2015-08-25 11:05:00,44.3,44.33,44.24,44.3,116986.0,36.8123,36.8372,36.7624,36.8123,116986.0
2015-08-25 11:10:00,44.3,44.38,44.28,44.36,153924.0,36.8123,36.8788,36.7957,36.8622,153924.0
2015-08-25 11:15:00,44.36,44.41,44.34,44.36,142522.0,36.8622,36.9037,36.8455,36.8622,142522.0
2015-08-25 11:20:00,44.37,44.52,44.37,44.45,144970.0,36.8705,36.9951,36.8705,36.9369,144970.0
2015-08-25 11:25:00,44.45,44.52,44.42,44.47,267315.0,36.9369,36.9951,36.912,36.9536,267315.0
2015-08-25 11:30:00,44.47,44.66,44.46,44.66,376214.0,36.9536,37.1114,36.9453,37.1114,376214.0
2015-08-25 11:35:00,44.67,44.73,44.61,44.68,131691.0,37.1198,37.1696,37.0699,37.1281,131691.0
2015-08-25 11:40:00,44.68,44.71,44.58,44.61,107180.0,37.1281,37.153,37.045,37.0699,107180.0
2015-08-25 11:45:00,44.6,44.75,44.58,44.74,103725.0,37.0616,37.1862,37.045,37.1779,103725.0
2015-08-25 11:50:00,44.75,44.77,44.66,44.7,66488.0,37.1862,37.2029,37.1114,37.1447,66488.0
2015-08-25 11:55:00,44.7,44.73,44.67,44.7,99480.0,37.1447,37.1696,37.1198,37.1447,99480.0
2015-08-25 12:00:00,44.7,44.75,44.68,44.73,87380.0,37.1447,37.1862,37.1281,37.1696,87380.0
2015-08-25 12:05:00,44.72,44.78,44.7,44.78,65550.0,37.1613,37.2112,37.1447,37.2112,65550.0
2015-08-25 12:10:00,44.77,44.8,44.75,44.78,66274.0,37.2029,37.2278,37.1862,37.2112,66274.0
2015-08-25 12:15:00,44.79,44.8,44.67,44.72,154623.0,37.2195,37.2278,37.1198,37.1613,154623.0
2015-08-25 12:20:00,44.71,44.79,44.69,44.74,79741.0,37.153,37.2195,37.1364,37.1779,79741.0
2015-08-25 12:25:00,44.74,44.76,44.67,44.73,91898.0,37.1779,37.1945,37.1198,37.1696,91898.0
2015-08-25 12:30:00,44.72,44.78,44.7,44.74,110232.0,37.1613,37.2112,37.1447,37.1779,110232.0
2015-08-25 12:35:00,44.75,44.75,44.57,44.59,70208.0,37.1862,37.1862,37.0367,37.0533,70208.0
2015-08-25 12:40:00,44.6,44.68,44.59,44.61,96709.0,37.0616,37.1281,37.0533,37.0699,96709.0
2015-08-25 12:45:00,44.6,44.62,44.53,44.57,78984.0,37.0616,37.0782,37.0034,37.0367,78984.0
2015-08-25 12:50:00,44.57,44.62,44.53,44.54,125465.0,37.0367,37.0782,37.0034,37.0117,125465.0
2015-08-25 12:55:00,44.53,44.58,44.43,44.44,77307.0,37.0034,37.045,36.9203,36.9286,77307.0
2015-08-25 13:00:00,44.44,44.46,44.37,44.39,77624.0,36.9286,36.9453,36.8705,36.8871,77624.0
2015-08-25 13:05:00,44.39,44.47,44.38,44.41,102243.0,36.8871,36.9536,36.8788,36.9037,102243.0
2015-08-25 13:10:00,44.42,44.45,44.33,44.39,66165.0,36.912,36.9369,36.8372,36.8871,66165.0
2015-08-25 13:15:00,44.38,44.4,44.31,44.32,70348.0,36.8788,36.8954,36.8206,36.8289,70348.0
2015-08-25 13:20:00,44.32,44.4,44.3,44.39,63937.0,36.8289,36.8954,36.8123,36.8871,63937.0
2015-08-25 13:25:00,44.38,44.38,44.11,44.13,284140.0,36.8788,36.8788,36.6544,36.671,284140.0
2015-08-25 13:30:00,44.12,44.22,44.07,44.11,166828.0,36.6627,36.7458,36.6212,36.6544,166828.0
2015-08-25 13:35:00,44.1,44.28,44.1,44.23,68655.0,36.6461,36.7957,36.6461,36.7541,68655.0
2015-08-25 13:40:00,44.23,44.23,44.09,44.11,74357.0,36.7541,36.7541,36.6378,36.6544,74357.0
2015-08-25 13:45:00,44.11,44.19,44.1,44.19,62527.0,36.6544,36.7209,36.6461,36.7209,62527.0
2015-08-25 13:50:00,44.18,44.26,44.16,44.22,73176.0,36.7126,36.7791,36.696,36.7458,73176.0
2015-08-25 13:55:00,44.22,44.32,44.2,44.23,75722.0,36.7458,36.8289,36.7292,36.7541,75722.0
2015-08-25 14:00:00,44.23,44.28,44.17,44.19,62396.0,36.7541,36.7957,36.7043,36.7209,62396.0
2015-08-25 14:05:00,44.19,44.23,44.15,44.15,59586.0,36.7209,36.7541,36.6877,36.6877,59586.0
2015-08-25 14:10:00,44.15,44.24,44.13,44.15,54708.0,36.6877,36.7624,36.671,36.6877,54708.0
2015-08-25 14:15:00,44.16,44.29,44.15,44.28,69287.0,36.696,36.804,36.6877,36.7957,69287.0
2015-08-25 14:20:00,44.28,44.33,44.19,44.19,110325.0,36.7957,36.8372,36.7209,36.7209,110325.0
2015-08-25 14:25:00,44.19,44.24,44.12,44.18,131948.0,36.7209,36.7624,36.6627,36.7126,131948.0
2015-08-25 14:30:00,44.17,44.24,44.14,44.18,96711.0,36.7043,36.7624,36.6793,36.7126,96711.0
2015-08-25 14:35:00,44.17,44.19,44.09,44.15,127845.0,36.7043,36.7209,36.6378,36.6877,127845.0
2015-08-25 14:40:00,44.16,44.26,44.15,44.18,92531.0,36.696,36.7791,36.6877,36.7126,92531.0
2015-08-25 14:45:00,44.17,44.34,44.15,44.34,71067.0,36.7043,36.8455,36.6877,36.8455,71067.0
2015-08-25 14:50:00,44.34,44.43,44.28,44.31,121343.0,36.8455,36.9203,36.7957,36.8206,121343.0
2015-08-25 14:55:00,44.31,44.37,44.31,44.34,68341.0,36.8206,36.8705,36.8206,36.8455,68341.0
2015-08-25 15:00:00,44.34,44.42,44.32,44.32,115108.0,36.8455,36.912,36.8289,36.8289,115108.0
2015-08-25 15:05:00,44.33,44.35,44.22,44.27,177650.0,36.8372,36.8538,36.7458,36.7874,177650.0
2015-08-25 15:10:00,44.26,44.29,44.14,44.15,156588.0,36.7791,36.804,36.6793,36.6877,156588.0
2015-08-25 15:15:00,44.15,44.15,44.02,44.04,314262.0,36.6877,36.6877,36.5796,36.5962,314262.0
2015-08-25 15:20:00,44.03,44.07,43.9,43.91,242083.0,36.5879,36.6212,36.4799,36.4882,242083.0
2015-08-25 15:25:00,43.91,44.04,43.88,43.93,250420.0,36.4882,36.5962,36.4633,36.5048,250420.0
2015-08-25 15:30:00,43.92,43.94,43.6,43.71,322301.0,36.4965,36.5131,36.2306,36.322,322301.0
2015-08-25 15:35:00,43.72,43.78,43.4,43.44,358203.0,36.3303,36.3802,36.0644,36.0977,358203.0
2015-08-25 15:40:00,43.43,43.61,43.36,43.44,334271.0,36.0893,36.2389,36.0312,36.0977,334271.0
2015-08-25 15:45:00,43.43,43.43,42.92,43.09,574187.0,36.0893,36.0893,35.6655,35.8068,574187.0
2015-08-25 15:50:00,43.08,43.53,43.0,43.48,575500.0,35.7985,36.1724,35.732,36.1309,575500.0
2015-08-25 15:55:00,43.47,43.47,42.88,42.9,781768.0,36.1226,36.1226,35.6323,35.6489,781768.0
2015-08-26 09:30:00,43.86,44.12,43.86,44.08,39198.0,36.4467,36.6627,36.4467,36.6295,39198.0
2015-08-26 09:35:00,44.11,44.12,43.73,43.86,188842.0,36.6544,36.6627,36.3386,36.4467,188842.0
2015-08-26 09:40:00,43.87,43.91,43.49,43.61,94999.0,36.455,36.4882,36.1392,36.2389,94999.0
2015-08-26 09:45:00,43.63,43.8,43.58,43.7,76701.0,36.2555,36.3968,36.214,36.3137,76701.0
2015-08-26 09:50:00,43.71,43.72,43.45,43.46,117996.0,36.322,36.3303,36.106,36.1143,117996.0
2015-08-26 09:55:00,43.45,43.63,43.43,43.56,88238.0,36.106,36.2555,36.0893,36.1974,88238.0
2015-08-26 10:00:00,43.55,43.72,43.52,43.7,66870.0,36.1891,36.3303,36.1641,36.3137,66870.0
2015-08-26 10:05:00,43.7,43.78,43.6,43.63,97959.0,36.3137,36.3802,36.2306,36.2555,97959.0
2015-08-26 10:10:00,43.63,43.7,43.4,43.52,656443.0,36.2555,36.3137,36.0644,36.1641,656443.0
2015-08-26 10:15:00,43.51,43.52,43.11,43.13,261377.0,36.1558,36.1641,35.8234,35.8401,261377.0
2015-08-26 10:20:00,43.13,43.21,43.05,43.16,201742.0,35.8401,35.9065,35.7736,35.865,201742.0
2015-08-26 10:25:00,43.16,43.29,43.12,43.18,91400.0,35.865,35.973,35.8317,35.8816,91400.0
2015-08-26 10:30:00,43.18,43.45,43.1,43.41,151589.0,35.8816,36.106,35.8151,36.0727,151589.0
2015-08-26 10:35:00,43.41,43.42,43.17,43.23,106788.0,36.0727,36.081,35.8733,35.9232,106788.0
2015-08-26 10:40:00,43.22,43.24,43.12,43.21,94910.0,35.9148,35.9315,35.8317,35.9065,94910.0
2015-08-26 10:45:00,43.2,43.24,43.08,43.18,91108.0,35.8982,35.9315,35.7985,35.8816,91108.0
2015-08-26 10:50:00,43.18,43.32,43.1,43.31,114638.0,35.8816,35.9979,35.8151,35.9896,114638.0
2015-08-26 10:55:00,43.31,43.32,43.04,43.09,74793.0,35.9896,35.9979,35.7653,35.8068,74793.0
2015-08-26 11:00:00,43.09,43.09,42.91,42.99,156106.0,35.8068,35.8068,35.6572,35.7237,156106.0
2015-08-26 11:05:00,42.99,43.0,42.86,42.86,176310.0,35.7237,35.732,35.6157,35.6157,176310.0
2015-08-26 11:10:00,42.86,42.87,42.69,42.73,229574.0,35.6157,35.624,35.4744,35.5077,229574.0
2015-08-26 11:15:00,42.72,42.85,42.7,42.79,192951.0,35.4994,35.6074,35.4827,35.5575,192951.0
2015-08-26 11:20:00,42.8,42.85,42.74,42.75,112734.0,35.5658,35.6074,35.516,35.5243,112734.0
2015-08-26 11:25:00,42.76,42.82,42.7,42.71,91877.0,35.5326,35.5825,35.4827,35.491,91877.0
2015-08-26 11:30:00,42.71,42.75,42.53,42.54,182871.0,35.491,35.5243,35.3415,35.3498,182871.0
2015-08-26 11:35:00,42.54,42.56,42.43,42.44,132420.0,35.3498,35.3664,35.2584,35.2667,132420.0
2015-08-26 11:40:00,42.44,42.6,42.42,42.54,118804.0,35.2667,35.3996,35.2501,35.3498,118804.0
2015-08-26 11:45:00,42.54,42.54,42.37,42.48,123981.0,35.3498,35.3498,35.2085,35.2999,123981.0
2015-08-26 11:50:00,42.47,42.6,42.47,42.56,86492.0,35.2916,35.3996,35.2916,35.3664,86492.0
2015-08-26 11:55:00,42.56,42.6,42.49,42.54,98741.0,35.3664,35.3996,35.3082,35.3498,98741.0
2015-08-26 12:00:00,42.53,42.54,42.44,42.46,82864.0,35.3415,35.3498,35.2667,35.2833,82864.0
2015-08-26 12:05:00,42.45,42.56,42.41,42.52,91065.0,35.275,35.3664,35.2418,35.3332,91065.0
2015-08-26 12:10:00,42.53,42.56,42.47,42.49,78741.0,35.3415,35.3664,35.2916,35.3082,78741.0
2015-08-26 12:15:00,42.49,42.6,42.46,42.59,86100.0,35.3082,35.3996,35.2833,35.3913,86100.0
2015-08-26 12:20:00,42.58,42.6,42.43,42.46,65551.0,35.383,35.3996,35.2584,35.2833,65551.0
2015-08-26 12:25:00,42.47,42.51,42.39,42.42,73983.0,35.2916,35.3248,35.2251,35.2501,73983.0
2015-08-26 12:30:00,42.41,42.45,42.32,42.32,139343.0,35.2418,35.275,35.167,35.167,139343.0
2015-08-26 12:35:00,42.32,42.44,42.32,42.32,93833.0,35.167,35.2667,35.167,35.167,93833.0
2015-08-26 12:40:00,42.32,42.41,42.3,42.36,85886.0,35.167,35.2418,35.1503,35.2002,85886.0
2015-08-26 12:45:00,42.35,42.53,42.34,42.52,76276.0,35.1919,35.3415,35.1836,35.3332,76276.0
2015-08-26 12:50:00,42.51,42.6,42.44,42.57,75774.0,35.3248,35.3996,35.2667,35.3747,75774.0
2015-08-26 12:55:00,42.58,42.71,42.56,42.71,78160.0,35.383,35.491,35.3664,35.491,78160.0
2015-08-26 13:00:00,42.72,42.83,42.7,42.74,170746.0,35.4994,35.5908,35.4827,35.516,170746.0
2015-08-26 13:05:00,42.74,42.77,42.58,42.62,66674.0,35.516,35.5409,35.383,35.4163,66674.0
2015-08-26 13:10:00,42.62,42.72,42.57,42.59,114530.0,35.4163,35.4994,35.3747,35.3913,114530.0
2015-08-26 13:15:00,42.6,42.69,42.59,42.67,62160.0,35.3996,35.4744,35.3913,35.4578,62160.0
2015-08-26 13:20:00,42.67,42.85,42.66,42.83,93087.0,35.4578,35.6074,35.4495,35.5908,93087.0
2015-08-26 13:25:00,42.83,42.86,42.74,42.86,94830.0,35.5908,35.6157,35.516,35.6157,94830.0
2015-08-26 13:30:00,42.84,42.85,42.76,42.84,98312.0,35.5991,35.6074,35.5326,35.5991,98312.0
2015-08-26 13:35:00,42.84,43.0,42.83,42.99,129552.0,35.5991,35.732,35.5908,35.7237,129552.0
2015-08-26 13:40:00,42.98,43.0,42.88,42.88,101944.0,35.7154,35.732,35.6323,35.6323,101944.0
2015-08-26 13:45:00,42.88,42.94,42.8,42.83,105454.0,35.6323,35.6822,35.5658,35.5908,105454.0
2015-08-26 13:50:00,42.83,42.95,42.83,42.91,75055.0,35.5908,35.6905,35.5908,35.6572,75055.0
2015-08-26 13:55:00,42.92,42.97,42.86,42.95,93754.0,35.6655,35.7071,35.6157,35.6905,93754.0
2015-08-26 14:00:00,42.96,42.97,42.81,42.81,112921.0,35.6988,35.7071,35.5741,35.5741,112921.0
2015-08-26 14:05:00,42.82,42.91,42.8,42.84,115951.0,35.5825,35.6572,35.5658,35.5991,115951.0
2015-08-26 14:10:00,42.85,42.88,42.76,42.77,115383.0,35.6074,35.6323,35.5326,35.5409,115383.0
2015-08-26 14:15:00,42.78,42.81,42.68,42.72,106894.0,35.5492,35.5741,35.4661,35.4994,106894.0
2015-08-26 14:20:00,42.72,42.82,42.7,42.79,126261.0,35.4994,35.5825,35.4827,35.5575,126261.0
2015-08-26 14:25:00,42.79,42.91,42.78,42.86,126539.0,35.5575,35.6572,35.5492,35.6157,126539.0
2015-08-26 14:30:00,42.87,42.92,42.8,42.91,105666.0,35.624,35.6655,35.5658,35.6572,105666.0
2015-08-26 14:35:00,42.91,43.06,42.91,43.01,104082.0,35.6572,35.7819,35.6572,35.7403,104082.0
2015-08-26 14:40:00,43.01,43.18,43.01,43.14,205427.0,35.7403,35.8816,35.7403,35.8484,205427.0
2015-08-26 14:45:00,43.14,43.28,43.1,43.13,378235.0,35.8484,35.9647,35.8151,35.8401,378235.0
2015-08-26 14:50:00,43.14,43.27,43.13,43.2,100067.0,35.8484,35.9564,35.8401,35.8982,100067.0
2015-08-26 14:55:00,43.2,43.31,43.09,43.3,142688.0,35.8982,35.9896,35.8068,35.9813,142688.0
2015-08-26 15:00:00,43.3,43.32,43.23,43.25,156685.0,35.9813,35.9979,35.9232,35.9398,156685.0
2015-08-26 15:05:00,43.25,43.51,43.25,43.45,197975.0,35.9398,36.1558,35.9398,36.106,197975.0
2015-08-26 15:10:00,43.45,43.67,43.44,43.62,267175.0,36.106,36.2888,36.0977,36.2472,267175.0
2015-08-26 15:15:00,43.63,43.71,43.52,43.7,122028.0,36.2555,36.322,36.1641,36.3137,122028.0
2015-08-26 15:20:00,43.7,43.76,43.6,43.7,172819.0,36.3137,36.3636,36.2306,36.3137,172819.0
2015-08-26 15:25:00,43.69,43.7,43.58,43.64,141884.0,36.3054,36.3137,36.214,36.2639,141884.0
2015-08-26 15:30:00,43.65,43.79,43.61,43.77,142224.0,36.2722,36.3885,36.2389,36.3719,142224.0
2015-08-26 15:35:00,43.77,43.78,43.65,43.65,241895.0,36.3719,36.3802,36.2722,36.2722,241895.0
2015-08-26 15:40:00,43.67,43.93,43.63,43.86,270062.0,36.2888,36.5048,36.2555,36.4467,270062.0
2015-08-26 15:45:00,43.85,43.94,43.78,43.79,247405.0,36.4384,36.5131,36.3802,36.3885,247405.0
2015-08-26 15:50:00,43.79,44.01,43.79,43.98,272978.0,36.3885,36.5713,36.3885,36.5464,272978.0
2015-08-26 15:55:00,43.98,44.01,43.77,43.98,478937.0,36.5464,36.5713,36.3719,36.5464,478937.0
2015-08-27 09:30:00,45.6,45.6,45.06,45.34,784425.0,37.8926,37.8926,37.4438,37.6765,784425.0
2015-08-27 09:35:00,45.33,45.44,45.15,45.16,273750.0,37.6682,37.7596,37.5186,37.5269,273750.0
2015-08-27 09:40:00,45.16,45.21,45.04,45.07,369877.0,37.5269,37.5685,37.4272,37.4522,369877.0
2015-08-27 09:45:00,45.08,45.1,44.75,44.76,263747.0,37.4605,37.4771,37.1862,37.1945,263747.0
2015-08-27 09:50:00,44.78,44.94,44.72,44.86,259491.0,37.2112,37.3441,37.1613,37.2776,259491.0
2015-08-27 09:55:00,44.85,44.92,44.71,44.75,203083.0,37.2693,37.3275,37.153,37.1862,203083.0
2015-08-27 10:00:00,44.74,44.78,44.66,44.75,159623.0,37.1779,37.2112,37.1114,37.1862,159623.0
2015-08-27 10:05:00,44.74,44.87,44.73,44.83,282951.0,37.1779,37.286,37.1696,37.2527,282951.0
2015-08-27 10:10:00,44.82,44.93,44.79,44.8,251985.0,37.2444,37.3358,37.2195,37.2278,251985.0
2015-08-27 10:15:00,44.8,44.99,44.79,44.96,141946.0,37.2278,37.3857,37.2195,37.3607,141946.0
2015-08-27 10:20:00,44.95,45.09,44.86,45.08,245947.0,37.3524,37.4688,37.2776,37.4605,245947.0
2015-08-27 10:25:00,45.07,45.12,44.98,45.09,226052.0,37.4522,37.4937,37.3774,37.4688,226052.0
2015-08-27 10:30:00,45.09,45.12,44.87,44.96,138646.0,37.4688,37.4937,37.286,37.3607,138646.0
2015-08-27 10:35:00,44.96,45.11,44.95,45.04,81506.0,37.3607,37.4854,37.3524,37.4272,81506.0
2015-08-27 10:40:00,45.04,45.08,44.99,45.06,74540.0,37.4272,37.4605,37.3857,37.4438,74540.0
2015-08-27 10:45:00,45.07,45.29,45.06,45.27,112833.0,37.4522,37.635,37.4438,37.6183,112833.0
2015-08-27 10:50:00,45.27,45.27,45.14,45.23,88450.0,37.6183,37.6183,37.5103,37.5851,88450.0
2015-08-27 10:55:00,45.23,45.3,45.21,45.29,72107.0,37.5851,37.6433,37.5685,37.635,72107.0
2015-08-27 11:00:00,45.28,45.31,45.22,45.24,108785.0,37.6267,37.6516,37.5768,37.5934,108785.0
2015-08-27 11:05:00,45.24,45.39,45.23,45.29,137225.0,37.5934,37.7181,37.5851,37.635,137225.0
2015-08-27 11:10:00,45.29,45.35,45.27,45.3,105801.0,37.635,37.6848,37.6183,37.6433,105801.0
2015-08-27 11:15:00,45.3,45.31,45.22,45.29,68051.0,37.6433,37.6516,37.5768,37.635,68051.0
2015-08-27 11:20:00,45.28,45.35,45.2,45.34,72634.0,37.6267,37.6848,37.5602,37.6765,72634.0
2015-08-27 11:25:00,45.33,45.35,45.24,45.33,103045.0,37.6682,37.6848,37.5934,37.6682,103045.0
2015-08-27 11:30:00,45.33,45.36,45.25,45.31,84279.0,37.6682,37.6931,37.6017,37.6516,84279.0
2015-08-27 11:35:00,45.31,45.31,45.2,45.21,101280.0,37.6516,37.6516,37.5602,37.5685,101280.0
2015-08-27 11:40:00,45.2,45.31,45.18,45.29,139421.0,37.5602,37.6516,37.5436,37.635,139421.0
2015-08-27 11:45:00,45.29,45.4,45.28,45.4,80463.0,37.635,37.7264,37.6267,37.7264,80463.0
2015-08-27 11:50:00,45.41,45.45,45.36,45.45,103341.0,37.7347,37.7679,37.6931,37.7679,103341.0
2015-08-27 11:55:00,45.45,45.47,45.37,45.42,68547.0,37.7679,37.7845,37.7014,37.743,68547.0
2015-08-27 12:00:00,45.42,45.49,45.41,45.49,60007.0,37.743,37.8012,37.7347,37.8012,60007.0
2015-08-27 12:05:00,45.48,45.65,45.48,45.55,120950.0,37.7929,37.9341,37.7929,37.851,120950.0
2015-08-27 12:10:00,45.55,45.61,45.52,45.57,79737.0,37.851,37.9009,37.8261,37.8676,79737.0
2015-08-27 12:15:00,45.57,45.67,45.53,45.64,58204.0,37.8676,37.9507,37.8344,37.9258,58204.0
2015-08-27 12:20:00,45.65,45.67,45.6,45.63,84591.0,37.9341,37.9507,37.8926,37.9175,84591.0
2015-08-27 12:25:00,45.63,45.7,45.62,45.69,67768.0,37.9175,37.9757,37.9092,37.9674,67768.0
2015-08-27 12:30:00,45.68,45.72,45.64,45.67,75121.0,37.959,37.9923,37.9258,37.9507,75121.0
2015-08-27 12:35:00,45.66,45.71,45.64,45.7,59104.0,37.9424,37.984,37.9258,37.9757,59104.0
2015-08-27 12:40:00,45.7,45.71,45.56,45.56,78749.0,37.9757,37.984,37.8593,37.8593,78749.0
2015-08-27 12:45:00,45.56,45.65,45.54,45.62,70201.0,37.8593,37.9341,37.8427,37.9092,70201.0
2015-08-27 12:50:00,45.62,45.79,45.62,45.78,96069.0,37.9092,38.0505,37.9092,38.0421,96069.0
2015-08-27 12:55:00,45.78,45.8,45.69,45.79,80469.0,38.0421,38.0588,37.9674,38.0505,80469.0
2015-08-27 13:00:00,45.79,45.81,45.69,45.72,81131.0,38.0505,38.0671,37.9674,37.9923,81131.0
2015-08-27 13:05:00,45.73,45.77,45.68,45.76,77092.0,38.0006,38.0338,37.959,38.0255,77092.0
2015-08-27 13:10:00,45.75,45.82,45.75,45.75,44866.0,38.0172,38.0754,38.0172,38.0172,44866.0
2015-08-27 13:15:00,45.76,45.86,45.75,45.82,158338.0,38.0255,38.1086,38.0172,38.0754,158338.0
2015-08-27 13:20:00,45.81,45.88,45.77,45.79,107508.0,38.0671,38.1252,38.0338,38.0505,107508.0
2015-08-27 13:25:00,45.8,45.91,45.79,45.9,128782.0,38.0588,38.1502,38.0505,38.1419,128782.0
2015-08-27 13:30:00,45.9,45.94,45.83,45.83,81544.0,38.1419,38.1751,38.0837,38.0837,81544.0
2015-08-27 13:35:00,45.83,45.83,45.7,45.71,55301.0,38.0837,38.0837,37.9757,37.984,55301.0
2015-08-27 13:40:00,45.7,45.86,45.7,45.86,65829.0,37.9757,38.1086,37.9757,38.1086,65829.0
2015-08-27 13:45:00,45.86,45.86,45.7,45.78,77245.0,38.1086,38.1086,37.9757,38.0421,77245.0
2015-08-27 13:50:00,45.78,45.83,45.74,45.8,48915.0,38.0421,38.0837,38.0089,38.0588,48915.0
2015-08-27 13:55:00,45.8,45.91,45.8,45.91,66483.0,38.0588,38.1502,38.0588,38.1502,66483.0
2015-08-27 14:00:00,45.91,46.04,45.87,46.02,290337.0,38.1502,38.2582,38.1169,38.2416,290337.0
2015-08-27 14:05:00,46.03,46.05,45.94,45.94,106273.0,38.2499,38.2665,38.1751,38.1751,106273.0
2015-08-27 14:10:00,45.93,45.95,45.81,45.83,96797.0,38.1668,38.1834,38.0671,38.0837,96797.0
2015-08-27 14:15:00,45.84,45.84,45.61,45.66,129077.0,38.092,38.092,37.9009,37.9424,129077.0
2015-08-27 14:20:00,45.66,45.72,45.6,45.66,100451.0,37.9424,37.9923,37.8926,37.9424,100451.0
2015-08-27 14:25:00,45.66,45.66,45.4,45.48,83998.0,37.9424,37.9424,37.7264,37.7929,83998.0
2015-08-27 14:30:00,45.47,45.56,45.44,45.46,77345.0,37.7845,37.8593,37.7596,37.7762,77345.0
2015-08-27 14:35:00,45.46,45.57,45.42,45.54,83571.0,37.7762,37.8676,37.743,37.8427,83571.0
2015-08-27 14:40:00,45.54,45.54,45.36,45.39,84992.0,37.8427,37.8427,37.6931,37.7181,84992.0
2015-08-27 14:45:00,45.39,45.46,45.21,45.23,142613.0,37.7181,37.7762,37.5685,37.5851,142613.0
2015-08-27 14:50:00,45.23,45.37,45.18,45.28,115150.0,37.5851,37.7014,37.5436,37.6267,115150.0
2015-08-27 14:55:00,45.28,45.31,45.01,45.03,152726.0,37.6267,37.6516,37.4023,37.4189,152726.0
2015-08-27 15:00:00,45.02,45.1,44.84,44.84,321995.0,37.4106,37.4771,37.261,37.261,321995.0
2015-08-27 15:05:00,44.82,44.9,44.73,44.89,376363.0,37.2444,37.3109,37.1696,37.3026,376363.0
2015-08-27 15:10:00,44.89,44.93,44.81,44.86,138920.0,37.3026,37.3358,37.2361,37.2776,138920.0
2015-08-27 15:15:00,44.86,44.92,44.8,44.89,333659.0,37.2776,37.3275,37.2278,37.3026,333659.0
2015-08-27 15:20:00,44.88,44.94,44.8,44.9,177394.0,37.2943,37.3441,37.2278,37.3109,177394.0
2015-08-27 15:25:00,44.9,45.02,44.85,45.01,462038.0,37.3109,37.4106,37.2693,37.4023,462038.0
2015-08-27 15:30:00,45.01,45.15,44.93,45.09,435327.0,37.4023,37.5186,37.3358,37.4688,435327.0
2015-08-27 15:35:00,45.1,45.19,45.04,45.14,217967.0,37.4771,37.5519,37.4272,37.5103,217967.0
2015-08-27 15:40:00,45.15,45.37,45.12,45.36,270944.0,37.5186,37.7014,37.4937,37.6931,270944.0
2015-08-27 15:45:00,45.36,45.49,45.34,45.47,364420.0,37.6931,37.8012,37.6765,37.7845,364420.0
2015-08-27 15:50:00,45.47,45.56,45.42,45.5,442028.0,37.7845,37.8593,37.743,37.8095,442028.0
2015-08-27 15:55:00,45.5,45.66,45.49,45.65,513486.0,37.8095,37.9424,37.8012,37.9341,513486.0
2015-08-28 09:30:00,45.61,45.78,45.51,45.6,159906.0,37.9009,38.0421,37.8178,37.8926,159906.0
2015-08-28 09:35:00,45.62,45.68,45.58,45.66,142780.0,37.9092,37.959,37.8759,37.9424,142780.0
2015-08-28 09:40:00,45.66,45.68,45.57,45.64,127528.0,37.9424,37.959,37.8676,37.9258,127528.0
2015-08-28 09:45:00,45.63,45.69,45.56,45.65,145888.0,37.9175,37.9674,37.8593,37.9341,145888.0
2015-08-28 09:50:00,45.66,45.79,45.63,45.64,126886.0,37.9424,38.0505,37.9175,37.9258,126886.0
2015-08-28 09:55:00,45.62,45.8,45.57,45.76,59266.0,37.9092,38.0588,37.8676,38.0255,59266.0
2015-08-28 10:00:00,45.77,45.83,45.74,45.8,157827.0,38.0338,38.0837,38.0089,38.0588,157827.0
2015-08-28 10:05:00,45.81,45.82,45.59,45.67,156042.0,38.0671,38.0754,37.8843,37.9507,156042.0
2015-08-28 10:10:00,45.66,45.77,45.66,45.7,102589.0,37.9424,38.0338,37.9424,37.9757,102589.0
2015-08-28 10:15:00,45.7,45.77,45.69,45.7,77566.0,37.9757,38.0338,37.9674,37.9757,77566.0
2015-08-28 10:20:00,45.7,45.7,45.54,45.59,99144.0,37.9757,37.9757,37.8427,37.8843,99144.0
2015-08-28 10:25:00,45.6,45.71,45.59,45.71,158877.0,37.8926,37.984,37.8843,37.984,158877.0
2015-08-28 10:30:00,45.71,45.82,45.7,45.82,137857.0,37.984,38.0754,37.9757,38.0754,137857.0
2015-08-28 10:35:00,45.81,45.82,45.73,45.77,135416.0,38.0671,38.0754,38.0006,38.0338,135416.0
2015-08-28 10:40:00,45.76,45.82,45.72,45.8,86272.0,38.0255,38.0754,37.9923,38.0588,86272.0
2015-08-28 10:45:00,45.8,45.82,45.7,45.76,82845.0,38.0588,38.0754,37.9757,38.0255,82845.0
2015-08-28 10:50:00,45.77,45.8,45.69,45.73,47433.0,38.0338,38.0588,37.9674,38.0006,47433.0
2015-08-28 10:55:00,45.73,45.78,45.6,45.62,75492.0,38.0006,38.0421,37.8926,37.9092,75492.0
2015-08-28 11:00:00,45.62,45.71,45.61,45.68,47371.0,37.9092,37.984,37.9009,37.959,47371.0
2015-08-28 11:05:00,45.68,45.7,45.57,45.62,114997.0,37.959,37.9757,37.8676,37.9092,114997.0
2015-08-28 11:10:00,45.63,45.67,45.58,45.6,32784.0,37.9175,37.9507,37.8759,37.8926,32784.0
2015-08-28 11:15:00,45.61,45.63,45.58,45.59,51629.0,37.9009,37.9175,37.8759,37.8843,51629.0
2015-08-28 11:20:00,45.6,45.66,45.6,45.65,25319.0,37.8926,37.9424,37.8926,37.9341,25319.0
2015-08-28 11:25:00,45.65,45.71,45.64,45.68,43716.0,37.9341,37.984,37.9258,37.959,43716.0
2015-08-28 11:30:00,45.68,45.73,45.64,45.71,55034.0,37.959,38.0006,37.9258,37.984,55034.0
2015-08-28 11:35:00,45.7,45.7,45.53,45.54,59064.0,37.9757,37.9757,37.8344,37.8427,59064.0
2015-08-28 11:40:00,45.54,45.54,45.44,45.49,69045.0,37.8427,37.8427,37.7596,37.8012,69045.0
2015-08-28 11:45:00,45.5,45.5,45.4,45.41,46958.0,37.8095,37.8095,37.7264,37.7347,46958.0
2015-08-28 11:50:00,45.41,45.47,45.4,45.4,65248.0,37.7347,37.7845,37.7264,37.7264,65248.0
2015-08-28 11:55:00,45.4,45.42,45.35,45.4,81798.0,37.7264,37.743,37.6848,37.7264,81798.0
2015-08-28 12:00:00,45.4,45.46,45.36,45.46,56421.0,37.7264,37.7762,37.6931,37.7762,56421.0
2015-08-28 12:05:00,45.46,45.51,45.43,45.44,76662.0,37.7762,37.8178,37.7513,37.7596,76662.0
2015-08-28 12:10:00,45.43,45.49,45.41,45.46,68352.0,37.7513,37.8012,37.7347,37.7762,68352.0
2015-08-28 12:15:00,45.45,45.49,45.44,45.45,40191.0,37.7679,37.8012,37.7596,37.7679,40191.0
2015-08-28 12:20:00,45.45,45.46,45.36,45.37,39601.0,37.7679,37.7762,37.6931,37.7014,39601.0
2015-08-28 12:25:00,45.37,45.4,45.33,45.39,49908.0,37.7014,37.7264,37.6682,37.7181,49908.0
2015-08-28 12:30:00,45.39,45.44,45.38,45.38,41339.0,37.7181,37.7596,37.7098,37.7098,41339.0
2015-08-28 12:35:00,45.38,45.4,45.31,45.32,37529.0,37.7098,37.7264,37.6516,37.6599,37529.0
2015-08-28 12:40:00,45.32,45.4,45.32,45.35,42451.0,37.6599,37.7264,37.6599,37.6848,42451.0
2015-08-28 12:45:00,45.36,45.38,45.32,45.38,28796.0,37.6931,37.7098,37.6599,37.7098,28796.0
2015-08-28 12:50:00,45.38,45.41,45.35,45.36,25564.0,37.7098,37.7347,37.6848,37.6931,25564.0
2015-08-28 12:55:00,45.37,45.44,45.35,45.42,109435.0,37.7014,37.7596,37.6848,37.743,109435.0
2015-08-28 13:00:00,45.42,45.43,45.34,45.38,52264.0,37.743,37.7513,37.6765,37.7098,52264.0
2015-08-28 13:05:00,45.38,45.42,45.37,45.38,32528.0,37.7098,37.743,37.7014,37.7098,32528.0
2015-08-28 13:10:00,45.38,45.4,45.31,45.32,53995.0,37.7098,37.7264,37.6516,37.6599,53995.0
2015-08-28 13:15:00,45.32,45.39,45.31,45.39,34299.0,37.6599,37.7181,37.6516,37.7181,34299.0
2015-08-28 13:20:00,45.39,45.4,45.33,45.35,36448.0,37.7181,37.7264,37.6682,37.6848,36448.0
2015-08-28 13:25:00,45.35,45.35,45.26,45.29,98774.0,37.6848,37.6848,37.61,37.635,98774.0
2015-08-28 13:30:00,45.29,45.4,45.28,45.32,101310.0,37.635,37.7264,37.6267,37.6599,101310.0
2015-08-28 13:35:00,45.32,45.32,45.24,45.26,98008.0,37.6599,37.6599,37.5934,37.61,98008.0
2015-08-28 13:40:00,45.25,45.37,45.21,45.37,127549.0,37.6017,37.7014,37.5685,37.7014,127549.0
2015-08-28 13:45:00,45.37,45.51,45.36,45.5,135074.0,37.7014,37.8178,37.6931,37.8095,135074.0
2015-08-28 13:50:00,45.51,45.77,45.5,45.73,344015.0,37.8178,38.0338,37.8095,38.0006,344015.0
2015-08-28 13:55:00,45.72,45.82,45.67,45.71,173395.0,37.9923,38.0754,37.9507,37.984,173395.0
2015-08-28 14:00:00,45.71,45.82,45.68,45.76,141066.0,37.984,38.0754,37.959,38.0255,141066.0
2015-08-28 14:05:00,45.77,45.83,45.75,45.82,97329.0,38.0338,38.0837,38.0172,38.0754,97329.0
2015-08-28 14:10:00,45.82,45.85,45.74,45.77,141196.0,38.0754,38.1003,38.0089,38.0338,141196.0
2015-08-28 14:15:00,45.76,45.85,45.71,45.8,95329.0,38.0255,38.1003,37.984,38.0588,95329.0
2015-08-28 14:20:00,45.81,46.01,45.8,45.85,182070.0,38.0671,38.2333,38.0588,38.1003,182070.0
2015-08-28 14:25:00,45.84,45.85,45.78,45.83,79104.0,38.092,38.1003,38.0421,38.0837,79104.0
2015-08-28 14:30:00,45.82,45.86,45.75,45.75,76247.0,38.0754,38.1086,38.0172,38.0172,76247.0
2015-08-28 14:35:00,45.75,45.9,45.73,45.89,127158.0,38.0172,38.1419,38.0006,38.1336,127158.0
2015-08-28 14:40:00,45.88,45.89,45.82,45.84,56815.0,38.1252,38.1336,38.0754,38.092,56815.0
2015-08-28 14:45:00,45.84,46.11,45.84,46.05,251563.0,38.092,38.3164,38.092,38.2665,251563.0
2015-08-28 14:50:00,46.04,46.07,45.95,46.01,137031.0,38.2582,38.2831,38.1834,38.2333,137031.0
2015-08-28 14:55:00,46.0,46.06,46.0,46.06,79914.0,38.225,38.2748,38.225,38.2748,79914.0
2015-08-28 15:00:00,46.06,46.07,45.96,46.01,138336.0,38.2748,38.2831,38.1917,38.2333,138336.0
2015-08-28 15:05:00,46.01,46.03,45.96,46.0,107767.0,38.2333,38.2499,38.1917,38.225,107767.0
2015-08-28 15:10:00,45.99,46.01,45.91,45.94,80755.0,38.2166,38.2333,38.1502,38.1751,80755.0
2015-08-28 15:15:00,45.94,46.01,45.92,45.95,98068.0,38.1751,38.2333,38.1585,38.1834,98068.0
2015-08-28 15:20:00,45.95,45.98,45.83,45.87,129450.0,38.1834,38.2083,38.0837,38.1169,129450.0
2015-08-28 15:25:00,45.87,45.91,45.8,45.89,128440.0,38.1169,38.1502,38.0588,38.1336,128440.0
2015-08-28 15:30:00,45.88,45.95,45.84,45.87,126257.0,38.1252,38.1834,38.092,38.1169,126257.0
2015-08-28 15:35:00,45.87,45.89,45.77,45.82,145727.0,38.1169,38.1336,38.0338,38.0754,145727.0
2015-08-28 15:40:00,45.82,45.86,45.73,45.85,144702.0,38.0754,38.1086,38.0006,38.1003,144702.0
2015-08-28 15:45:00,45.84,45.88,45.76,45.79,179574.0,38.092,38.1252,38.0255,38.0505,179574.0
2015-08-28 15:50:00,45.79,45.99,45.78,45.88,172092.0,38.0505,38.2166,38.0421,38.1252,172092.0
2015-08-28 15:55:00,45.88,46.07,45.88,46.01,439816.0,38.1252,38.2831,38.1252,38.2333,439816.0
2015-08-31 09:30:00,45.91,46.25,45.58,46.19,227601.0,38.1502,38.4327,37.8759,38.3828,227601.0
2015-08-31 09:35:00,46.18,46.63,46.18,46.57,307651.0,38.3745,38.7485,38.3745,38.6986,307651.0
2015-08-31 09:40:00,46.57,46.61,46.11,46.19,78936.0,38.6986,38.7319,38.3164,38.3828,78936.0
2015-08-31 09:45:00,46.19,46.49,46.16,46.37,101742.0,38.3828,38.6321,38.3579,38.5324,101742.0
2015-08-31 09:50:00,46.37,46.51,46.27,46.46,134331.0,38.5324,38.6488,38.4493,38.6072,134331.0
2015-08-31 09:55:00,46.45,46.46,46.25,46.27,91551.0,38.5989,38.6072,38.4327,38.4493,91551.0
2015-08-31 10:00:00,46.27,46.28,46.02,46.03,137571.0,38.4493,38.4576,38.2416,38.2499,137571.0
2015-08-31 10:05:00,46.02,46.07,45.95,46.0,69395.0,38.2416,38.2831,38.1834,38.225,69395.0
2015-08-31 10:10:00,45.99,46.03,45.94,45.96,67121.0,38.2166,38.2499,38.1751,38.1917,67121.0
2015-08-31 10:15:00,45.96,46.05,45.94,46.02,72732.0,38.1917,38.2665,38.1751,38.2416,72732.0
2015-08-31 10:20:00,46.02,46.06,45.92,45.96,54802.0,38.2416,38.2748,38.1585,38.1917,54802.0
2015-08-31 10:25:00,45.96,46.06,45.92,46.02,83411.0,38.1917,38.2748,38.1585,38.2416,83411.0
2015-08-31 10:30:00,46.02,46.04,45.96,46.0,41428.0,38.2416,38.2582,38.1917,38.225,41428.0
2015-08-31 10:35:00,45.99,46.07,45.97,46.06,44713.0,38.2166,38.2831,38.2,38.2748,44713.0
2015-08-31 10:40:00,46.07,46.11,46.06,46.07,49450.0,38.2831,38.3164,38.2748,38.2831,49450.0
2015-08-31 10:45:00,46.08,46.08,45.96,45.96,36028.0,38.2914,38.2914,38.1917,38.1917,36028.0
2015-08-31 10:50:00,45.97,45.99,45.9,45.96,65965.0,38.2,38.2166,38.1419,38.1917,65965.0
2015-08-31 10:55:00,45.96,45.97,45.87,45.89,42396.0,38.1917,38.2,38.1169,38.1336,42396.0
2015-08-31 11:00:00,45.88,45.89,45.76,45.79,27416.0,38.1252,38.1336,38.0255,38.0505,27416.0
2015-08-31 11:05:00,45.79,45.8,45.7,45.74,41503.0,38.0505,38.0588,37.9757,38.0089,41503.0
2015-08-31 11:10:00,45.73,45.84,45.71,45.84,77033.0,38.0006,38.092,37.984,38.092,77033.0
2015-08-31 11:15:00,45.84,45.92,45.82,45.83,85211.0,38.092,38.1585,38.0754,38.0837,85211.0
2015-08-31 11:20:00,45.83,45.83,45.72,45.74,44897.0,38.0837,38.0837,37.9923,38.0089,44897.0
2015-08-31 11:25:00,45.74,45.79,45.71,45.76,41308.0,38.0089,38.0505,37.984,38.0255,41308.0
2015-08-31 11:30:00,45.77,45.79,45.68,45.73,36381.0,38.0338,38.0505,37.959,38.0006,36381.0
2015-08-31 11:35:00,45.73,45.75,45.69,45.75,32649.0,38.0006,38.0172,37.9674,38.0172,32649.0
2015-08-31 11:40:00,45.75,45.95,45.75,45.88,58125.0,38.0172,38.1834,38.0172,38.1252,58125.0
2015-08-31 11:45:00,45.88,45.88,45.74,45.78,57619.0,38.1252,38.1252,38.0089,38.0421,57619.0
2015-08-31 11:50:00,45.78,45.78,45.72,45.75,34086.0,38.0421,38.0421,37.9923,38.0172,34086.0
2015-08-31 11:55:00,45.74,45.74,45.68,45.72,50027.0,38.0089,38.0089,37.959,37.9923,50027.0
2015-08-31 12:00:00,45.72,45.78,45.7,45.72,34874.0,37.9923,38.0421,37.9757,37.9923,34874.0
2015-08-31 12:05:00,45.73,45.73,45.63,45.63,28445.0,38.0006,38.0006,37.9175,37.9175,28445.0
2015-08-31 12:10:00,45.63,45.66,45.62,45.66,25242.0,37.9175,37.9424,37.9092,37.9424,25242.0
2015-08-31 12:15:00,45.66,45.73,45.65,45.72,44083.0,37.9424,38.0006,37.9341,37.9923,44083.0
2015-08-31 12:20:00,45.72,45.74,45.67,45.68,35570.0,37.9923,38.0089,37.9507,37.959,35570.0
2015-08-31 12:25:00,45.68,45.73,45.67,45.72,42564.0,37.959,38.0006,37.9507,37.9923,42564.0
2015-08-31 12:30:00,45.72,45.73,45.65,45.66,27471.0,37.9923,38.0006,37.9341,37.9424,27471.0
2015-08-31 12:35:00,45.66,45.71,45.66,45.71,32678.0,37.9424,37.984,37.9424,37.984,32678.0
2015-08-31 12:40:00,45.71,45.71,45.63,45.66,23681.0,37.984,37.984,37.9175,37.9424,23681.0
2015-08-31 12:45:00,45.66,45.69,45.66,45.69,27406.0,37.9424,37.9674,37.9424,37.9674,27406.0
2015-08-31 12:50:00,45.7,45.74,45.68,45.73,42761.0,37.9757,38.0089,37.959,38.0006,42761.0
2015-08-31 12:55:00,45.73,45.73,45.65,45.65,41266.0,38.0006,38.0006,37.9341,37.9341,41266.0
2015-08-31 13:00:00,45.64,45.67,45.63,45.64,23798.0,37.9258,37.9507,37.9175,37.9258,23798.0
2015-08-31 13:05:00,45.64,45.67,45.64,45.65,23820.0,37.9258,37.9507,37.9258,37.9341,23820.0
2015-08-31 13:10:00,45.65,45.66,45.6,45.63,22450.0,37.9341,37.9424,37.8926,37.9175,22450.0
2015-08-31 13:15:00,45.62,45.62,45.56,45.57,28047.0,37.9092,37.9092,37.8593,37.8676,28047.0
2015-08-31 13:20:00,45.58,45.59,45.49,45.51,45397.0,37.8759,37.8843,37.8012,37.8178,45397.0
2015-08-31 13:25:00,45.52,45.56,45.51,45.53,25226.0,37.8261,37.8593,37.8178,37.8344,25226.0
2015-08-31 13:30:00,45.54,45.56,45.43,45.44,49844.0,37.8427,37.8593,37.7513,37.7596,49844.0
2015-08-31 13:35:00,45.44,45.52,45.44,45.49,52797.0,37.7596,37.8261,37.7596,37.8012,52797.0
2015-08-31 13:40:00,45.48,45.51,45.47,45.49,142895.0,37.7929,37.8178,37.7845,37.8012,142895.0
2015-08-31 13:45:00,45.48,45.49,45.43,45.45,36410.0,37.7929,37.8012,37.7513,37.7679,36410.0
2015-08-31 13:50:00,45.44,45.46,45.38,45.41,74841.0,37.7596,37.7762,37.7098,37.7347,74841.0
2015-08-31 13:55:00,45.42,45.45,45.39,45.42,187506.0,37.743,37.7679,37.7181,37.743,187506.0
2015-08-31 14:00:00,45.42,45.47,45.38,45.39,68455.0,37.743,37.7845,37.7098,37.7181,68455.0
2015-08-31 14:05:00,45.38,45.38,45.32,45.34,38599.0,37.7098,37.7098,37.6599,37.6765,38599.0
2015-08-31 14:10:00,45.34,45.35,45.27,45.28,60274.0,37.6765,37.6848,37.6183,37.6267,60274.0
2015-08-31 14:15:00,45.28,45.32,45.26,45.29,41598.0,37.6267,37.6599,37.61,37.635,41598.0
2015-08-31 14:20:00,45.28,45.34,45.27,45.34,31458.0,37.6267,37.6765,37.6183,37.6765,31458.0
2015-08-31 14:25:00,45.33,45.36,45.32,45.33,61818.0,37.6682,37.6931,37.6599,37.6682,61818.0
2015-08-31 14:30:00,45.34,45.36,45.32,45.34,85698.0,37.6765,37.6931,37.6599,37.6765,85698.0
2015-08-31 14:35:00,45.34,45.35,45.28,45.29,50389.0,37.6765,37.6848,37.6267,37.635,50389.0
2015-08-31 14:40:00,45.29,45.29,45.25,45.26,45932.0,37.635,37.635,37.6017,37.61,45932.0
2015-08-31 14:45:00,45.25,45.26,45.2,45.24,45707.0,37.6017,37.61,37.5602,37.5934,45707.0
2015-08-31 14:50:00,45.23,45.23,45.18,45.21,51047.0,37.5851,37.5851,37.5436,37.5685,51047.0
2015-08-31 14:55:00,45.2,45.22,45.18,45.18,41806.0,37.5602,37.5768,37.5436,37.5436,41806.0
2015-08-31 15:00:00,45.18,45.26,45.17,45.21,115751.0,37.5436,37.61,37.5352,37.5685,115751.0
2015-08-31 15:05:00,45.21,45.32,45.19,45.27,64422.0,37.5685,37.6599,37.5519,37.6183,64422.0
2015-08-31 15:10:00,45.28,45.29,45.23,45.27,43125.0,37.6267,37.635,37.5851,37.6183,43125.0
2015-08-31 15:15:00,45.26,45.27,45.15,45.16,87645.0,37.61,37.6183,37.5186,37.5269,87645.0
2015-08-31 15:20:00,45.16,45.21,45.12,45.21,86396.0,37.5269,37.5685,37.4937,37.5685,86396.0
2015-08-31 15:25:00,45.2,45.26,45.13,45.15,135418.0,37.5602,37.61,37.502,37.5186,135418.0
2015-08-31 15:30:00,45.15,45.34,45.14,45.28,108361.0,37.5186,37.6765,37.5103,37.6267,108361.0
2015-08-31 15:35:00,45.28,45.28,45.16,45.19,132129.0,37.6267,37.6267,37.5269,37.5519,132129.0
2015-08-31 15:40:00,45.19,45.34,45.19,45.33,156394.0,37.5519,37.6765,37.5519,37.6682,156394.0
2015-08-31 15:45:00,45.34,45.4,45.31,45.36,189004.0,37.6765,37.7264,37.6516,37.6931,189004.0
2015-08-31 15:50:00,45.37,45.43,45.33,45.39,173968.0,37.7014,37.7513,37.6682,37.7181,173968.0
2015-08-31 15:55:00,45.4,45.44,45.26,45.28,397309.0,37.7264,37.7596,37.61,37.6267,397309.0
2015-09-01 09:30:00,44.22,44.25,43.91,44.01,195752.0,36.7458,36.7707,36.4882,36.5713,195752.0
2015-09-01 09:35:00,44.04,44.12,43.98,44.01,120878.0,36.5962,36.6627,36.5464,36.5713,120878.0
2015-09-01 09:40:00,44.01,44.1,43.91,44.1,150354.0,36.5713,36.6461,36.4882,36.6461,150354.0
2015-09-01 09:45:00,44.12,44.32,44.07,44.25,164952.0,36.6627,36.8289,36.6212,36.7707,164952.0
2015-09-01 09:50:00,44.25,44.26,44.14,44.17,90853.0,36.7707,36.7791,36.6793,36.7043,90853.0
2015-09-01 09:55:00,44.17,44.21,44.04,44.2,120317.0,36.7043,36.7375,36.5962,36.7292,120317.0
2015-09-01 10:00:00,44.17,44.2,43.9,43.91,103608.0,36.7043,36.7292,36.4799,36.4882,103608.0
2015-09-01 10:05:00,43.92,44.01,43.85,43.97,74097.0,36.4965,36.5713,36.4384,36.5381,74097.0
2015-09-01 10:10:00,43.96,44.04,43.91,43.94,87809.0,36.5298,36.5962,36.4882,36.5131,87809.0
2015-09-01 10:15:00,43.95,43.99,43.88,43.89,48811.0,36.5215,36.5547,36.4633,36.4716,48811.0
2015-09-01 10:20:00,43.9,43.97,43.86,43.96,73913.0,36.4799,36.5381,36.4467,36.5298,73913.0
2015-09-01 10:25:00,43.96,44.14,43.96,44.13,71264.0,36.5298,36.6793,36.5298,36.671,71264.0
2015-09-01 10:30:00,44.12,44.15,44.04,44.15,61464.0,36.6627,36.6877,36.5962,36.6877,61464.0
2015-09-01 10:35:00,44.16,44.24,44.07,44.16,71856.0,36.696,36.7624,36.6212,36.696,71856.0
2015-09-01 10:40:00,44.17,44.22,44.13,44.18,111026.0,36.7043,36.7458,36.671,36.7126,111026.0
2015-09-01 10:45:00,44.18,44.25,44.14,44.19,63705.0,36.7126,36.7707,36.6793,36.7209,63705.0
2015-09-01 10:50:00,44.19,44.21,44.12,44.16,61617.0,36.7209,36.7375,36.6627,36.696,61617.0
2015-09-01 10:55:00,44.16,44.28,44.15,44.27,59926.0,36.696,36.7957,36.6877,36.7874,59926.0
2015-09-01 11:00:00,44.29,44.33,44.14,44.2,66165.0,36.804,36.8372,36.6793,36.7292,66165.0
2015-09-01 11:05:00,44.2,44.33,44.15,44.33,42951.0,36.7292,36.8372,36.6877,36.8372,42951.0
2015-09-01 11:10:00,44.31,44.4,44.3,44.35,64152.0,36.8206,36.8954,36.8123,36.8538,64152.0
2015-09-01 11:15:00,44.36,44.41,44.28,44.36,49228.0,36.8622,36.9037,36.7957,36.8622,49228.0
2015-09-01 11:20:00,44.36,44.45,44.32,44.42,68456.0,36.8622,36.9369,36.8289,36.912,68456.0
2015-09-01 11:25:00,44.41,44.47,44.38,44.46,69665.0,36.9037,36.9536,36.8788,36.9453,69665.0
2015-09-01 11:30:00,44.45,44.5,44.39,44.44,87303.0,36.9369,36.9785,36.8871,36.9286,87303.0
2015-09-01 11:35:00,44.44,44.48,44.35,44.4,41230.0,36.9286,36.9619,36.8538,36.8954,41230.0
2015-09-01 11:40:00,44.4,44.41,44.32,44.39,46565.0,36.8954,36.9037,36.8289,36.8871,46565.0
2015-09-01 11:45:00,44.39,44.45,44.35,44.45,34483.0,36.8871,36.9369,36.8538,36.9369,34483.0
2015-09-01 11:50:00,44.46,44.47,44.33,44.4,39128.0,36.9453,36.9536,36.8372,36.8954,39128.0
2015-09-01 11:55:00,44.39,44.41,44.28,44.3,66659.0,36.8871,36.9037,36.7957,36.8123,66659.0
2015-09-01 12:00:00,44.31,44.37,44.19,44.22,77097.0,36.8206,36.8705,36.7209,36.7458,77097.0
2015-09-01 12:05:00,44.21,44.21,44.13,44.14,50051.0,36.7375,36.7375,36.671,36.6793,50051.0
2015-09-01 12:10:00,44.13,44.19,44.12,44.15,29105.0,36.671,36.7209,36.6627,36.6877,29105.0
2015-09-01 12:15:00,44.15,44.2,44.12,44.19,96189.0,36.6877,36.7292,36.6627,36.7209,96189.0
2015-09-01 12:20:00,44.19,44.2,44.04,44.09,98319.0,36.7209,36.7292,36.5962,36.6378,98319.0
2015-09-01 12:25:00,44.09,44.09,43.99,44.0,75177.0,36.6378,36.6378,36.5547,36.563,75177.0
2015-09-01 12:30:00,44.0,44.01,43.92,43.97,43870.0,36.563,36.5713,36.4965,36.5381,43870.0
2015-09-01 12:35:00,43.98,43.99,43.88,43.91,64988.0,36.5464,36.5547,36.4633,36.4882,64988.0
2015-09-01 12:40:00,43.92,43.95,43.74,43.82,122193.0,36.4965,36.5215,36.347,36.4134,122193.0
2015-09-01 12:45:00,43.81,43.85,43.77,43.78,47353.0,36.4051,36.4384,36.3719,36.3802,47353.0
2015-09-01 12:50:00,43.78,43.81,43.72,43.81,78869.0,36.3802,36.4051,36.3303,36.4051,78869.0
2015-09-01 12:55:00,43.81,43.81,43.68,43.69,118063.0,36.4051,36.4051,36.2971,36.3054,118063.0
2015-09-01 13:00:00,43.69,43.86,43.68,43.8,57868.0,36.3054,36.4467,36.2971,36.3968,57868.0
2015-09-01 13:05:00,43.81,43.82,43.66,43.67,55136.0,36.4051,36.4134,36.2805,36.2888,55136.0
2015-09-01 13:10:00,43.67,43.72,43.57,43.61,55593.0,36.2888,36.3303,36.2057,36.2389,55593.0
2015-09-01 13:15:00,43.6,43.71,43.56,43.64,89222.0,36.2306,36.322,36.1974,36.2639,89222.0
2015-09-01 13:20:00,43.63,43.63,43.58,43.62,58224.0,36.2555,36.2555,36.214,36.2472,58224.0
2015-09-01 13:25:00,43.61,43.76,43.61,43.73,71307.0,36.2389,36.3636,36.2389,36.3386,71307.0
2015-09-01 13:30:00,43.72,43.79,43.69,43.73,44780.0,36.3303,36.3885,36.3054,36.3386,44780.0
2015-09-01 13:35:00,43.73,43.78,43.71,43.72,48756.0,36.3386,36.3802,36.322,36.3303,48756.0
2015-09-01 13:40:00,43.72,43.86,43.69,43.85,103664.0,36.3303,36.4467,36.3054,36.4384,103664.0
2015-09-01 13:45:00,43.85,43.87,43.75,43.77,117944.0,36.4384,36.455,36.3553,36.3719,117944.0
2015-09-01 13:50:00,43.77,43.83,43.77,43.82,48515.0,36.3719,36.4217,36.3719,36.4134,48515.0
2015-09-01 13:55:00,43.82,43.83,43.77,43.83,52674.0,36.4134,36.4217,36.3719,36.4217,52674.0
2015-09-01 14:00:00,43.84,43.85,43.73,43.76,75357.0,36.43,36.4384,36.3386,36.3636,75357.0
2015-09-01 14:05:00,43.76,43.77,43.7,43.7,41720.0,36.3636,36.3719,36.3137,36.3137,41720.0
2015-09-01 14:10:00,43.71,43.72,43.63,43.67,60300.0,36.322,36.3303,36.2555,36.2888,60300.0
2015-09-01 14:15:00,43.67,43.68,43.57,43.57,70569.0,36.2888,36.2971,36.2057,36.2057,70569.0
2015-09-01 14:20:00,43.56,43.68,43.53,43.67,74633.0,36.1974,36.2971,36.1724,36.2888,74633.0
2015-09-01 14:25:00,43.66,43.71,43.63,43.64,54670.0,36.2805,36.322,36.2555,36.2639,54670.0
2015-09-01 14:30:00,43.64,43.79,43.62,43.75,63415.0,36.2639,36.3885,36.2472,36.3553,63415.0
2015-09-01 14:35:00,43.75,43.87,43.71,43.86,49749.0,36.3553,36.455,36.322,36.4467,49749.0
2015-09-01 14:40:00,43.87,43.9,43.75,43.76,82051.0,36.455,36.4799,36.3553,36.3636,82051.0
2015-09-01 14:45:00,43.74,43.81,43.7,43.71,65885.0,36.347,36.4051,36.3137,36.322,65885.0
2015-09-01 14:50:00,43.71,43.84,43.67,43.71,73116.0,36.322,36.43,36.2888,36.322,73116.0
2015-09-01 14:55:00,43.69,43.76,43.66,43.69,67935.0,36.3054,36.3636,36.2805,36.3054,67935.0
2015-09-01 15:00:00,43.69,43.73,43.58,43.61,116751.0,36.3054,36.3386,36.214,36.2389,116751.0
2015-09-01 15:05:00,43.61,43.67,43.56,43.62,124852.0,36.2389,36.2888,36.1974,36.2472,124852.0
2015-09-01 15:10:00,43.61,43.68,43.56,43.65,81788.0,36.2389,36.2971,36.1974,36.2722,81788.0
2015-09-01 15:15:00,43.65,43.67,43.59,43.6,81136.0,36.2722,36.2888,36.2223,36.2306,81136.0
2015-09-01 15:20:00,43.6,43.67,43.57,43.63,88999.0,36.2306,36.2888,36.2057,36.2555,88999.0
2015-09-01 15:25:00,43.64,43.66,43.51,43.52,133829.0,36.2639,36.2805,36.1558,36.1641,133829.0
2015-09-01 15:30:00,43.52,43.58,43.5,43.55,113737.0,36.1641,36.214,36.1475,36.1891,113737.0
2015-09-01 15:35:00,43.55,43.57,43.47,43.52,246526.0,36.1891,36.2057,36.1226,36.1641,246526.0
2015-09-01 15:40:00,43.51,43.51,43.37,43.45,545521.0,36.1558,36.1558,36.0395,36.106,545521.0
2015-09-01 15:45:00,43.46,43.57,43.41,43.52,261227.0,36.1143,36.2057,36.0727,36.1641,261227.0
2015-09-01 15:50:00,43.52,43.62,43.46,43.56,318567.0,36.1641,36.2472,36.1143,36.1974,318567.0
2015-09-01 15:55:00,43.55,43.78,43.51,43.57,639696.0,36.1891,36.3802,36.1558,36.2057,639696.0
2015-09-02 09:30:00,44.31,44.44,43.91,43.99,192961.0,36.8206,36.9286,36.4882,36.5547,192961.0
2015-09-02 09:35:00,44.0,44.21,43.96,44.2,140187.0,36.563,36.7375,36.5298,36.7292,140187.0
2015-09-02 09:40:00,44.2,44.21,44.04,44.07,85886.0,36.7292,36.7375,36.5962,36.6212,85886.0
2015-09-02 09:45:00,44.07,44.07,43.9,44.02,83917.0,36.6212,36.6212,36.4799,36.5796,83917.0
2015-09-02 09:50:00,44.02,44.06,43.97,44.02,69398.0,36.5796,36.6129,36.5381,36.5796,69398.0
2015-09-02 09:55:00,44.02,44.04,43.93,44.01,51226.0,36.5796,36.5962,36.5048,36.5713,51226.0
2015-09-02 10:00:00,44.01,44.14,44.0,44.11,57924.0,36.5713,36.6793,36.563,36.6544,57924.0
2015-09-02 10:05:00,44.1,44.23,44.09,44.18,78412.0,36.6461,36.7541,36.6378,36.7126,78412.0
2015-09-02 10:10:00,44.18,44.19,44.04,44.14,100622.0,36.7126,36.7209,36.5962,36.6793,100622.0
2015-09-02 10:15:00,44.15,44.19,43.95,43.95,108456.0,36.6877,36.7209,36.5215,36.5215,108456.0
2015-09-02 10:20:00,43.95,44.0,43.88,43.98,71891.0,36.5215,36.563,36.4633,36.5464,71891.0
2015-09-02 10:25:00,43.98,44.0,43.83,43.85,52803.0,36.5464,36.563,36.4217,36.4384,52803.0
2015-09-02 10:30:00,43.85,43.9,43.76,43.89,66919.0,36.4384,36.4799,36.3636,36.4716,66919.0
2015-09-02 10:35:00,43.89,43.94,43.87,43.87,35252.0,36.4716,36.5131,36.455,36.455,35252.0
2015-09-02 10:40:00,43.88,44.04,43.87,43.95,60053.0,36.4633,36.5962,36.455,36.5215,60053.0
2015-09-02 10:45:00,43.94,43.96,43.83,43.85,45302.0,36.5131,36.5298,36.4217,36.4384,45302.0
2015-09-02 10:50:00,43.85,43.9,43.84,43.84,46215.0,36.4384,36.4799,36.43,36.43,46215.0
2015-09-02 10:55:00,43.86,43.94,43.85,43.91,115405.0,36.4467,36.5131,36.4384,36.4882,115405.0
2015-09-02 11:00:00,43.91,44.0,43.89,43.93,93429.0,36.4882,36.563,36.4716,36.5048,93429.0
2015-09-02 11:05:00,43.92,44.01,43.89,43.96,46825.0,36.4965,36.5713,36.4716,36.5298,46825.0
2015-09-02 11:10:00,43.96,43.96,43.86,43.87,47053.0,36.5298,36.5298,36.4467,36.455,47053.0
2015-09-02 11:15:00,43.86,43.98,43.84,43.91,61688.0,36.4467,36.5464,36.43,36.4882,61688.0
2015-09-02 11:20:00,43.91,43.95,43.88,43.92,73927.0,36.4882,36.5215,36.4633,36.4965,73927.0
2015-09-02 11:25:00,43.91,43.93,43.87,43.91,93928.0,36.4882,36.5048,36.455,36.4882,93928.0
2015-09-02 11:30:00,43.92,43.93,43.88,43.89,50316.0,36.4965,36.5048,36.4633,36.4716,50316.0
2015-09-02 11:35:00,43.88,43.9,43.8,43.85,55943.0,36.4633,36.4799,36.3968,36.4384,55943.0
2015-09-02 11:40:00,43.85,43.91,43.82,43.9,49876.0,36.4384,36.4882,36.4134,36.4799,49876.0
2015-09-02 11:45:00,43.89,43.92,43.84,43.84,49016.0,36.4716,36.4965,36.43,36.43,49016.0
2015-09-02 11:50:00,43.84,43.88,43.75,43.78,63100.0,36.43,36.4633,36.3553,36.3802,63100.0
2015-09-02 11:55:00,43.77,43.82,43.74,43.82,37779.0,36.3719,36.4134,36.347,36.4134,37779.0
2015-09-02 12:00:00,43.82,43.82,43.76,43.78,52067.0,36.4134,36.4134,36.3636,36.3802,52067.0
2015-09-02 12:05:00,43.77,43.79,43.7,43.71,95050.0,36.3719,36.3885,36.3137,36.322,95050.0
2015-09-02 12:10:00,43.71,43.72,43.65,43.7,71830.0,36.322,36.3303,36.2722,36.3137,71830.0
2015-09-02 12:15:00,43.7,43.71,43.65,43.67,57893.0,36.3137,36.322,36.2722,36.2888,57893.0
2015-09-02 12:20:00,43.67,43.69,43.66,43.69,75945.0,36.2888,36.3054,36.2805,36.3054,75945.0
2015-09-02 12:25:00,43.68,43.69,43.66,43.67,73497.0,36.2971,36.3054,36.2805,36.2888,73497.0
2015-09-02 12:30:00,43.67,43.69,43.64,43.65,86486.0,36.2888,36.3054,36.2639,36.2722,86486.0
2015-09-02 12:35:00,43.65,43.7,43.62,43.69,92067.0,36.2722,36.3137,36.2472,36.3054,92067.0
2015-09-02 12:40:00,43.68,43.7,43.66,43.7,85910.0,36.2971,36.3137,36.2805,36.3137,85910.0
2015-09-02 12:45:00,43.69,43.7,43.65,43.67,140204.0,36.3054,36.3137,36.2722,36.2888,140204.0
2015-09-02 12:50:00,43.66,43.71,43.66,43.7,66392.0,36.2805,36.322,36.2805,36.3137,66392.0
2015-09-02 12:55:00,43.7,43.78,43.68,43.73,80407.0,36.3137,36.3802,36.2971,36.3386,80407.0
2015-09-02 13:00:00,43.72,43.76,43.69,43.71,40647.0,36.3303,36.3636,36.3054,36.322,40647.0
2015-09-02 13:05:00,43.71,43.74,43.67,43.71,34396.0,36.322,36.347,36.2888,36.322,34396.0
2015-09-02 13:10:00,43.7,43.76,43.68,43.74,122905.0,36.3137,36.3636,36.2971,36.347,122905.0
2015-09-02 13:15:00,43.73,43.77,43.72,43.74,38855.0,36.3386,36.3719,36.3303,36.347,38855.0
2015-09-02 13:20:00,43.75,43.82,43.74,43.8,52264.0,36.3553,36.4134,36.347,36.3968,52264.0
2015-09-02 13:25:00,43.79,43.8,43.74,43.78,60058.0,36.3885,36.3968,36.347,36.3802,60058.0
2015-09-02 13:30:00,43.78,43.8,43.74,43.75,44014.0,36.3802,36.3968,36.347,36.3553,44014.0
2015-09-02 13:35:00,43.75,43.78,43.71,43.74,35111.0,36.3553,36.3802,36.322,36.347,35111.0
2015-09-02 13:40:00,43.75,43.79,43.72,43.74,31411.0,36.3553,36.3885,36.3303,36.347,31411.0
2015-09-02 13:45:00,43.75,43.82,43.74,43.79,51392.0,36.3553,36.4134,36.347,36.3885,51392.0
2015-09-02 13:50:00,43.8,43.83,43.75,43.83,41954.0,36.3968,36.4217,36.3553,36.4217,41954.0
2015-09-02 13:55:00,43.82,43.87,43.81,43.85,49471.0,36.4134,36.455,36.4051,36.4384,49471.0
2015-09-02 14:00:00,43.85,43.9,43.8,43.84,104263.0,36.4384,36.4799,36.3968,36.43,104263.0
2015-09-02 14:05:00,43.84,43.91,43.83,43.86,58565.0,36.43,36.4882,36.4217,36.4467,58565.0
2015-09-02 14:10:00,43.86,44.0,43.86,43.93,58838.0,36.4467,36.563,36.4467,36.5048,58838.0
2015-09-02 14:15:00,43.94,43.98,43.9,43.93,55324.0,36.5131,36.5464,36.4799,36.5048,55324.0
2015-09-02 14:20:00,43.93,43.97,43.88,43.97,37963.0,36.5048,36.5381,36.4633,36.5381,37963.0
2015-09-02 14:25:00,43.96,43.97,43.9,43.96,83534.0,36.5298,36.5381,36.4799,36.5298,83534.0
2015-09-02 14:30:00,43.96,43.98,43.85,43.91,74545.0,36.5298,36.5464,36.4384,36.4882,74545.0
2015-09-02 14:35:00,43.91,43.92,43.77,43.78,51930.0,36.4882,36.4965,36.3719,36.3802,51930.0
2015-09-02 14:40:00,43.78,43.79,43.68,43.7,81929.0,36.3802,36.3885,36.2971,36.3137,81929.0
2015-09-02 14:45:00,43.71,43.75,43.66,43.72,38364.0,36.322,36.3553,36.2805,36.3303,38364.0
2015-09-02 14:50:00,43.72,43.82,43.71,43.78,45063.0,36.3303,36.4134,36.322,36.3802,45063.0
2015-09-02 14:55:00,43.79,43.86,43.74,43.86,73572.0,36.3885,36.4467,36.347,36.4467,73572.0
2015-09-02 15:00:00,43.85,43.95,43.83,43.93,71875.0,36.4384,36.5215,36.4217,36.5048,71875.0
2015-09-02 15:05:00,43.93,43.97,43.87,43.89,58361.0,36.5048,36.5381,36.455,36.4716,58361.0
2015-09-02 15:10:00,43.89,43.95,43.85,43.86,94216.0,36.4716,36.5215,36.4384,36.4467,94216.0
2015-09-02 15:15:00,43.86,43.88,43.79,43.87,84726.0,36.4467,36.4633,36.3885,36.455,84726.0
2015-09-02 15:20:00,43.87,43.87,43.79,43.83,79191.0,36.455,36.455,36.3885,36.4217,79191.0
2015-09-02 15:25:00,43.83,43.94,43.83,43.93,63646.0,36.4217,36.5131,36.4217,36.5048,63646.0
2015-09-02 15:30:00,43.92,43.97,43.9,43.95,127344.0,36.4965,36.5381,36.4799,36.5215,127344.0
2015-09-02 15:35:00,43.95,44.01,43.94,43.97,132998.0,36.5215,36.5713,36.5131,36.5381,132998.0
2015-09-02 15:40:00,43.97,44.01,43.95,43.99,159711.0,36.5381,36.5713,36.5215,36.5547,159711.0
2015-09-02 15:45:00,44.0,44.06,43.99,44.02,183585.0,36.563,36.6129,36.5547,36.5796,183585.0
2015-09-02 15:50:00,44.01,44.1,44.01,44.06,261544.0,36.5713,36.6461,36.5713,36.6129,261544.0
2015-09-02 15:55:00,44.07,44.26,44.06,44.24,604256.0,36.6212,36.7791,36.6129,36.7624,604256.0
2015-09-03 09:30:00,44.52,44.66,44.36,44.65,127041.0,36.9951,37.1114,36.8622,37.1031,127041.0
2015-09-03 09:35:00,44.68,44.68,44.58,44.66,53272.0,37.1281,37.1281,37.045,37.1114,53272.0
2015-09-03 09:40:00,44.67,44.76,44.66,44.73,47613.0,37.1198,37.1945,37.1114,37.1696,47613.0
2015-09-03 09:45:00,44.73,44.78,44.67,44.68,80343.0,37.1696,37.2112,37.1198,37.1281,80343.0
2015-09-03 09:50:00,44.68,44.75,44.61,44.62,60263.0,37.1281,37.1862,37.0699,37.0782,60263.0
2015-09-03 09:55:00,44.61,44.64,44.55,44.56,36003.0,37.0699,37.0948,37.02,37.0284,36003.0
2015-09-03 10:00:00,44.56,44.62,44.53,44.55,49157.0,37.0284,37.0782,37.0034,37.02,49157.0
2015-09-03 10:05:00,44.56,44.61,44.51,44.54,68743.0,37.0284,37.0699,36.9868,37.0117,68743.0
2015-09-03 10:10:00,44.54,44.55,44.45,44.48,59547.0,37.0117,37.02,36.9369,36.9619,59547.0
2015-09-03 10:15:00,44.49,44.57,44.48,44.56,41339.0,36.9702,37.0367,36.9619,37.0284,41339.0
2015-09-03 10:20:00,44.56,44.59,44.53,44.54,77825.0,37.0284,37.0533,37.0034,37.0117,77825.0
2015-09-03 10:25:00,44.55,44.67,44.55,44.62,45108.0,37.02,37.1198,37.02,37.0782,45108.0
2015-09-03 10:30:00,44.62,44.64,44.58,44.6,60406.0,37.0782,37.0948,37.045,37.0616,60406.0
2015-09-03 10:35:00,44.6,44.61,44.55,44.58,61075.0,37.0616,37.0699,37.02,37.045,61075.0
2015-09-03 10:40:00,44.58,44.62,44.57,44.61,44016.0,37.045,37.0782,37.0367,37.0699,44016.0
2015-09-03 10:45:00,44.61,44.62,44.55,44.62,32115.0,37.0699,37.0782,37.02,37.0782,32115.0
2015-09-03 10:50:00,44.62,44.7,44.61,44.63,62996.0,37.0782,37.1447,37.0699,37.0865,62996.0
2015-09-03 10:55:00,44.64,44.7,44.64,44.7,37166.0,37.0948,37.1447,37.0948,37.1447,37166.0
2015-09-03 11:00:00,44.7,44.72,44.64,44.7,80740.0,37.1447,37.1613,37.0948,37.1447,80740.0
2015-09-03 11:05:00,44.69,44.78,44.69,44.76,46456.0,37.1364,37.2112,37.1364,37.1945,46456.0
2015-09-03 11:10:00,44.76,44.78,44.69,44.71,35401.0,37.1945,37.2112,37.1364,37.153,35401.0
2015-09-03 11:15:00,44.72,44.73,44.67,44.7,40206.0,37.1613,37.1696,37.1198,37.1447,40206.0
2015-09-03 11:20:00,44.71,44.71,44.63,44.63,49534.0,37.153,37.153,37.0865,37.0865,49534.0
2015-09-03 11:25:00,44.63,44.69,44.62,44.63,47703.0,37.0865,37.1364,37.0782,37.0865,47703.0
2015-09-03 11:30:00,44.64,44.65,44.56,44.57,59266.0,37.0948,37.1031,37.0284,37.0367,59266.0
2015-09-03 11:35:00,44.57,44.59,44.52,44.55,49521.0,37.0367,37.0533,36.9951,37.02,49521.0
2015-09-03 11:40:00,44.55,44.58,44.54,44.57,72266.0,37.02,37.045,37.0117,37.0367,72266.0
2015-09-03 11:45:00,44.56,44.57,44.5,44.53,67056.0,37.0284,37.0367,36.9785,37.0034,67056.0
2015-09-03 11:50:00,44.52,44.52,44.45,44.5,44462.0,36.9951,36.9951,36.9369,36.9785,44462.0
2015-09-03 11:55:00,44.49,44.56,44.48,44.54,40704.0,36.9702,37.0284,36.9619,37.0117,40704.0
2015-09-03 12:00:00,44.54,44.55,44.46,44.47,28573.0,37.0117,37.02,36.9453,36.9536,28573.0
2015-09-03 12:05:00,44.47,44.48,44.41,44.41,43349.0,36.9536,36.9619,36.9037,36.9037,43349.0
2015-09-03 12:10:00,44.41,44.41,44.37,44.41,35667.0,36.9037,36.9037,36.8705,36.9037,35667.0
2015-09-03 12:15:00,44.41,44.45,44.4,44.44,30357.0,36.9037,36.9369,36.8954,36.9286,30357.0
2015-09-03 12:20:00,44.44,44.45,44.4,44.42,44055.0,36.9286,36.9369,36.8954,36.912,44055.0
2015-09-03 12:25:00,44.43,44.45,44.38,44.45,22494.0,36.9203,36.9369,36.8788,36.9369,22494.0
2015-09-03 12:30:00,44.44,44.45,44.38,44.41,57321.0,36.9286,36.9369,36.8788,36.9037,57321.0
2015-09-03 12:35:00,44.4,44.44,44.38,44.38,50042.0,36.8954,36.9286,36.8788,36.8788,50042.0
2015-09-03 12:40:00,44.38,44.4,44.32,44.39,75030.0,36.8788,36.8954,36.8289,36.8871,75030.0
2015-09-03 12:45:00,44.38,44.41,44.35,44.4,47441.0,36.8788,36.9037,36.8538,36.8954,47441.0
2015-09-03 12:50:00,44.4,44.41,44.33,44.39,48751.0,36.8954,36.9037,36.8372,36.8871,48751.0
2015-09-03 12:55:00,44.39,44.39,44.34,44.36,33447.0,36.8871,36.8871,36.8455,36.8622,33447.0
2015-09-03 13:00:00,44.35,44.35,44.3,44.32,89082.0,36.8538,36.8538,36.8123,36.8289,89082.0
2015-09-03 13:05:00,44.32,44.32,44.15,44.18,63392.0,36.8289,36.8289,36.6877,36.7126,63392.0
2015-09-03 13:10:00,44.19,44.21,44.15,44.2,42505.0,36.7209,36.7375,36.6877,36.7292,42505.0
2015-09-03 13:15:00,44.19,44.29,44.18,44.29,25473.0,36.7209,36.804,36.7126,36.804,25473.0
2015-09-03 13:20:00,44.29,44.31,44.26,44.31,26804.0,36.804,36.8206,36.7791,36.8206,26804.0
2015-09-03 13:25:00,44.31,44.37,44.3,44.35,23011.0,36.8206,36.8705,36.8123,36.8538,23011.0
2015-09-03 13:30:00,44.34,44.35,44.27,44.31,30703.0,36.8455,36.8538,36.7874,36.8206,30703.0
2015-09-03 13:35:00,44.32,44.33,44.28,44.29,41941.0,36.8289,36.8372,36.7957,36.804,41941.0
2015-09-03 13:40:00,44.29,44.29,44.22,44.24,37024.0,36.804,36.804,36.7458,36.7624,37024.0
2015-09-03 13:45:00,44.24,44.32,44.24,44.3,26525.0,36.7624,36.8289,36.7624,36.8123,26525.0
2015-09-03 13:50:00,44.31,44.31,44.2,44.26,43911.0,36.8206,36.8206,36.7292,36.7791,43911.0
2015-09-03 13:55:00,44.25,44.26,44.18,44.18,41684.0,36.7707,36.7791,36.7126,36.7126,41684.0
2015-09-03 14:00:00,44.18,44.21,44.15,44.16,53001.0,36.7126,36.7375,36.6877,36.696,53001.0
2015-09-03 14:05:00,44.16,44.2,44.09,44.09,47886.0,36.696,36.7292,36.6378,36.6378,47886.0
2015-09-03 14:10:00,44.1,44.15,44.07,44.1,26697.0,36.6461,36.6877,36.6212,36.6461,26697.0
2015-09-03 14:15:00,44.09,44.16,44.08,44.13,51500.0,36.6378,36.696,36.6295,36.671,51500.0
2015-09-03 14:20:00,44.13,44.14,44.07,44.11,28831.0,36.671,36.6793,36.6212,36.6544,28831.0
2015-09-03 14:25:00,44.12,44.23,44.11,44.22,31832.0,36.6627,36.7541,36.6544,36.7458,31832.0
2015-09-03 14:30:00,44.23,44.24,44.17,44.18,33000.0,36.7541,36.7624,36.7043,36.7126,33000.0
2015-09-03 14:35:00,44.18,44.29,44.14,44.29,42239.0,36.7126,36.804,36.6793,36.804,42239.0
2015-09-03 14:40:00,44.29,44.31,44.22,44.3,40851.0,36.804,36.8206,36.7458,36.8123,40851.0
2015-09-03 14:45:00,44.31,44.31,44.24,44.26,32472.0,36.8206,36.8206,36.7624,36.7791,32472.0
2015-09-03 14:50:00,44.26,44.27,44.2,44.24,29573.0,36.7791,36.7874,36.7292,36.7624,29573.0
2015-09-03 14:55:00,44.23,44.24,44.16,44.23,44130.0,36.7541,36.7624,36.696,36.7541,44130.0
2015-09-03 15:00:00,44.23,44.27,44.23,44.25,35645.0,36.7541,36.7874,36.7541,36.7707,35645.0
2015-09-03 15:05:00,44.25,44.27,44.11,44.13,77689.0,36.7707,36.7874,36.6544,36.671,77689.0
2015-09-03 15:10:00,44.13,44.22,44.12,44.18,76751.0,36.671,36.7458,36.6627,36.7126,76751.0
2015-09-03 15:15:00,44.18,44.23,44.13,44.14,50415.0,36.7126,36.7541,36.671,36.6793,50415.0
2015-09-03 15:20:00,44.15,44.22,44.13,44.14,50534.0,36.6877,36.7458,36.671,36.6793,50534.0
2015-09-03 15:25:00,44.14,44.14,44.05,44.07,69052.0,36.6793,36.6793,36.6046,36.6212,69052.0
2015-09-03 15:30:00,44.06,44.07,44.02,44.06,110896.0,36.6129,36.6212,36.5796,36.6129,110896.0
2015-09-03 15:35:00,44.07,44.09,43.95,44.02,239417.0,36.6212,36.6378,36.5215,36.5796,239417.0
2015-09-03 15:40:00,44.03,44.04,43.95,43.99,180335.0,36.5879,36.5962,36.5215,36.5547,180335.0
2015-09-03 15:45:00,44.0,44.16,44.0,44.12,222960.0,36.563,36.696,36.563,36.6627,222960.0
2015-09-03 15:50:00,44.12,44.23,44.11,44.21,349399.0,36.6627,36.7541,36.6544,36.7375,349399.0
2015-09-03 15:55:00,44.21,44.3,44.13,44.13,611670.0,36.7375,36.8123,36.671,36.671,611670.0
2015-09-04 09:30:00,43.5,43.62,43.36,43.4,143281.0,36.1475,36.2472,36.0312,36.0644,143281.0
2015-09-04 09:35:00,43.39,43.61,43.35,43.59,88276.0,36.0561,36.2389,36.0229,36.2223,88276.0
2015-09-04 09:40:00,43.6,43.71,43.51,43.62,83262.0,36.2306,36.322,36.1558,36.2472,83262.0
2015-09-04 09:45:00,43.61,43.65,43.5,43.52,80806.0,36.2389,36.2722,36.1475,36.1641,80806.0
2015-09-04 09:50:00,43.52,43.52,43.35,43.4,87389.0,36.1641,36.1641,36.0229,36.0644,87389.0
2015-09-04 09:55:00,43.39,43.48,43.36,43.46,52903.0,36.0561,36.1309,36.0312,36.1143,52903.0
2015-09-04 10:00:00,43.45,43.52,43.4,43.46,51208.0,36.106,36.1641,36.0644,36.1143,51208.0
2015-09-04 10:05:00,43.46,43.52,43.38,43.49,63493.0,36.1143,36.1641,36.0478,36.1392,63493.0
2015-09-04 10:10:00,43.49,43.57,43.45,43.57,61847.0,36.1392,36.2057,36.106,36.2057,61847.0
2015-09-04 10:15:00,43.58,43.64,43.54,43.57,46405.0,36.214,36.2639,36.1808,36.2057,46405.0
2015-09-04 10:20:00,43.57,43.65,43.55,43.59,98645.0,36.2057,36.2722,36.1891,36.2223,98645.0
2015-09-04 10:25:00,43.59,43.62,43.48,43.61,141400.0,36.2223,36.2472,36.1309,36.2389,141400.0
2015-09-04 10:30:00,43.6,43.69,43.6,43.64,28277.0,36.2306,36.3054,36.2306,36.2639,28277.0
2015-09-04 10:35:00,43.63,43.65,43.52,43.59,39829.0,36.2555,36.2722,36.1641,36.2223,39829.0
2015-09-04 10:40:00,43.59,43.62,43.45,43.48,33954.0,36.2223,36.2472,36.106,36.1309,33954.0
2015-09-04 10:45:00,43.48,43.51,43.42,43.42,48269.0,36.1309,36.1558,36.081,36.081,48269.0
2015-09-04 10:50:00,43.42,43.45,43.39,43.45,29822.0,36.081,36.106,36.0561,36.106,29822.0
2015-09-04 10:55:00,43.44,43.44,43.33,43.35,41905.0,36.0977,36.0977,36.0062,36.0229,41905.0
2015-09-04 11:00:00,43.35,43.44,43.35,43.35,38354.0,36.0229,36.0977,36.0229,36.0229,38354.0
2015-09-04 11:05:00,43.34,43.4,43.33,43.36,37929.0,36.0146,36.0644,36.0062,36.0312,37929.0
2015-09-04 11:10:00,43.35,43.39,43.32,43.38,37316.0,36.0229,36.0561,35.9979,36.0478,37316.0
2015-09-04 11:15:00,43.39,43.41,43.31,43.31,86419.0,36.0561,36.0727,35.9896,35.9896,86419.0
2015-09-04 11:20:00,43.31,43.38,43.26,43.36,58125.0,35.9896,36.0478,35.9481,36.0312,58125.0
2015-09-04 11:25:00,43.37,43.39,43.3,43.37,63485.0,36.0395,36.0561,35.9813,36.0395,63485.0
2015-09-04 11:30:00,43.37,43.37,43.23,43.25,83187.0,36.0395,36.0395,35.9232,35.9398,83187.0
2015-09-04 11:35:00,43.24,43.29,43.21,43.23,59801.0,35.9315,35.973,35.9065,35.9232,59801.0
2015-09-04 11:40:00,43.24,43.27,43.2,43.26,85011.0,35.9315,35.9564,35.8982,35.9481,85011.0
2015-09-04 11:45:00,43.27,43.29,43.23,43.26,72250.0,35.9564,35.973,35.9232,35.9481,72250.0
2015-09-04 11:50:00,43.27,43.3,43.22,43.23,35641.0,35.9564,35.9813,35.9148,35.9232,35641.0
2015-09-04 11:55:00,43.24,43.29,43.22,43.24,32784.0,35.9315,35.973,35.9148,35.9315,32784.0
2015-09-04 12:00:00,43.24,43.26,43.2,43.22,36305.0,35.9315,35.9481,35.8982,35.9148,36305.0
2015-09-04 12:05:00,43.21,43.22,43.18,43.19,66915.0,35.9065,35.9148,35.8816,35.8899,66915.0
2015-09-04 12:10:00,43.19,43.23,43.16,43.19,61091.0,35.8899,35.9232,35.865,35.8899,61091.0
2015-09-04 12:15:00,43.19,43.24,43.16,43.16,53085.0,35.8899,35.9315,35.865,35.865,53085.0
2015-09-04 12:20:00,43.15,43.17,43.12,43.12,39782.0,35.8567,35.8733,35.8317,35.8317,39782.0
2015-09-04 12:25:00,43.11,43.15,43.05,43.08,55325.0,35.8234,35.8567,35.7736,35.7985,55325.0
2015-09-04 12:30:00,43.08,43.11,43.01,43.11,112778.0,35.7985,35.8234,35.7403,35.8234,112778.0
2015-09-04 12:35:00,43.11,43.12,43.06,43.08,41568.0,35.8234,35.8317,35.7819,35.7985,41568.0
2015-09-04 12:40:00,43.09,43.09,43.02,43.07,41421.0,35.8068,35.8068,35.7486,35.7902,41421.0
2015-09-04 12:45:00,43.06,43.09,43.01,43.07,45245.0,35.7819,35.8068,35.7403,35.7902,45245.0
2015-09-04 12:50:00,43.07,43.08,43.04,43.07,34743.0,35.7902,35.7985,35.7653,35.7902,34743.0
2015-09-04 12:55:00,43.07,43.07,43.02,43.03,40161.0,35.7902,35.7902,35.7486,35.757,40161.0
2015-09-04 13:00:00,43.03,43.05,42.94,42.96,93372.0,35.757,35.7736,35.6822,35.6988,93372.0
2015-09-04 13:05:00,42.95,42.99,42.92,42.95,57735.0,35.6905,35.7237,35.6655,35.6905,57735.0
2015-09-04 13:10:00,42.94,42.97,42.88,42.89,64353.0,35.6822,35.7071,35.6323,35.6406,64353.0
2015-09-04 13:15:00,42.88,42.94,42.88,42.89,48161.0,35.6323,35.6822,35.6323,35.6406,48161.0
2015-09-04 13:20:00,42.89,42.9,42.81,42.85,72132.0,35.6406,35.6489,35.5741,35.6074,72132.0
2015-09-04 13:25:00,42.85,42.88,42.83,42.87,61575.0,35.6074,35.6323,35.5908,35.624,61575.0
2015-09-04 13:30:00,42.87,42.91,42.83,42.91,83368.0,35.624,35.6572,35.5908,35.6572,83368.0
2015-09-04 13:35:00,42.92,42.97,42.89,42.96,79762.0,35.6655,35.7071,35.6406,35.6988,79762.0
2015-09-04 13:40:00,42.95,42.95,42.89,42.92,66240.0,35.6905,35.6905,35.6406,35.6655,66240.0
2015-09-04 13:45:00,42.92,42.96,42.9,42.93,57844.0,35.6655,35.6988,35.6489,35.6739,57844.0
2015-09-04 13:50:00,42.94,43.0,42.94,42.94,46708.0,35.6822,35.732,35.6822,35.6822,46708.0
2015-09-04 13:55:00,42.93,42.97,42.91,42.95,68149.0,35.6739,35.7071,35.6572,35.6905,68149.0
2015-09-04 14:00:00,42.94,42.97,42.87,42.9,52636.0,35.6822,35.7071,35.624,35.6489,52636.0
2015-09-04 14:05:00,42.9,42.91,42.84,42.85,62434.0,35.6489,35.6572,35.5991,35.6074,62434.0
2015-09-04 14:10:00,42.84,42.91,42.83,42.9,50784.0,35.5991,35.6572,35.5908,35.6489,50784.0
2015-09-04 14:15:00,42.9,42.91,42.82,42.83,71121.0,35.6489,35.6572,35.5825,35.5908,71121.0
2015-09-04 14:20:00,42.83,42.87,42.8,42.82,83983.0,35.5908,35.624,35.5658,35.5825,83983.0
2015-09-04 14:25:00,42.83,42.86,42.78,42.84,51568.0,35.5908,35.6157,35.5492,35.5991,51568.0
2015-09-04 14:30:00,42.84,42.86,42.78,42.8,38901.0,35.5991,35.6157,35.5492,35.5658,38901.0
2015-09-04 14:35:00,42.8,42.81,42.72,42.8,92644.0,35.5658,35.5741,35.4994,35.5658,92644.0
2015-09-04 14:40:00,42.8,42.83,42.78,42.83,74472.0,35.5658,35.5908,35.5492,35.5908,74472.0
2015-09-04 14:45:00,42.82,42.91,42.81,42.88,75190.0,35.5825,35.6572,35.5741,35.6323,75190.0
2015-09-04 14:50:00,42.89,42.92,42.85,42.88,116748.0,35.6406,35.6655,35.6074,35.6323,116748.0
2015-09-04 14:55:00,42.89,42.97,42.84,42.97,68032.0,35.6406,35.7071,35.5991,35.7071,68032.0
2015-09-04 15:00:00,42.98,43.03,42.94,42.99,98854.0,35.7154,35.757,35.6822,35.7237,98854.0
2015-09-04 15:05:00,43.0,43.07,42.99,43.03,85202.0,35.732,35.7902,35.7237,35.757,85202.0
2015-09-04 15:10:00,43.03,43.04,42.94,43.01,101911.0,35.757,35.7653,35.6822,35.7403,101911.0
2015-09-04 15:15:00,43.02,43.04,42.96,43.0,67944.0,35.7486,35.7653,35.6988,35.732,67944.0
2015-09-04 15:20:00,43.0,43.03,42.96,42.99,71035.0,35.732,35.757,35.6988,35.7237,71035.0
2015-09-04 15:25:00,42.99,43.05,42.95,43.05,66416.0,35.7237,35.7736,35.6905,35.7736,66416.0
2015-09-04 15:30:00,43.05,43.18,43.03,43.14,119924.0,35.7736,35.8816,35.757,35.8484,119924.0
2015-09-04 15:35:00,43.15,43.22,43.13,43.16,120309.0,35.8567,35.9148,35.8401,35.865,120309.0
2015-09-04 15:40:00,43.15,43.25,43.14,43.18,113792.0,35.8567,35.9398,35.8484,35.8816,113792.0
2015-09-04 15:45:00,43.19,43.37,43.18,43.3,212722.0,35.8899,36.0395,35.8816,35.9813,212722.0
2015-09-04 15:50:00,43.3,43.33,43.2,43.23,310086.0,35.9813,36.0062,35.8982,35.9232,310086.0
2015-09-04 15:55:00,43.23,43.28,43.06,43.07,445313.0,35.9232,35.9647,35.7819,35.7902,445313.0
2015-09-08 09:30:00,43.66,43.85,43.62,43.85,177314.0,36.2805,36.4384,36.2472,36.4384,177314.0
2015-09-08 09:35:00,43.85,43.89,43.74,43.81,88004.0,36.4384,36.4716,36.347,36.4051,88004.0
2015-09-08 09:40:00,43.81,43.9,43.7,43.9,75987.0,36.4051,36.4799,36.3137,36.4799,75987.0
2015-09-08 09:45:00,43.9,43.95,43.85,43.92,70472.0,36.4799,36.5215,36.4384,36.4965,70472.0
2015-09-08 09:50:00,43.92,43.98,43.86,43.87,54574.0,36.4965,36.5464,36.4467,36.455,54574.0
2015-09-08 09:55:00,43.87,43.88,43.77,43.77,82507.0,36.455,36.4633,36.3719,36.3719,82507.0
2015-09-08 10:00:00,43.77,43.85,43.72,43.77,58450.0,36.3719,36.4384,36.3303,36.3719,58450.0
2015-09-08 10:05:00,43.78,43.83,43.74,43.77,60310.0,36.3802,36.4217,36.347,36.3719,60310.0
2015-09-08 10:10:00,43.77,43.83,43.74,43.76,57411.0,36.3719,36.4217,36.347,36.3636,57411.0
2015-09-08 10:15:00,43.75,43.77,43.71,43.74,84564.0,36.3553,36.3719,36.322,36.347,84564.0
2015-09-08 10:20:00,43.74,43.74,43.68,43.71,53964.0,36.347,36.347,36.2971,36.322,53964.0
2015-09-08 10:25:00,43.71,43.78,43.7,43.77,41895.0,36.322,36.3802,36.3137,36.3719,41895.0
2015-09-08 10:30:00,43.77,43.81,43.72,43.72,45948.0,36.3719,36.4051,36.3303,36.3303,45948.0
2015-09-08 10:35:00,43.71,43.74,43.67,43.68,36321.0,36.322,36.347,36.2888,36.2971,36321.0
2015-09-08 10:40:00,43.68,43.7,43.61,43.62,73537.0,36.2971,36.3137,36.2389,36.2472,73537.0
2015-09-08 10:45:00,43.62,43.65,43.58,43.65,51164.0,36.2472,36.2722,36.214,36.2722,51164.0
2015-09-08 10:50:00,43.65,43.67,43.62,43.64,63178.0,36.2722,36.2888,36.2472,36.2639,63178.0
2015-09-08 10:55:00,43.64,43.7,43.61,43.68,108950.0,36.2639,36.3137,36.2389,36.2971,108950.0
2015-09-08 11:00:00,43.68,43.68,43.57,43.57,81870.0,36.2971,36.2971,36.2057,36.2057,81870.0
2015-09-08 11:05:00,43.58,43.59,43.52,43.55,66335.0,36.214,36.2223,36.1641,36.1891,66335.0
2015-09-08 11:10:00,43.55,43.59,43.55,43.58,53498.0,36.1891,36.2223,36.1891,36.214,53498.0
2015-09-08 11:15:00,43.59,43.69,43.59,43.68,39012.0,36.2223,36.3054,36.2223,36.2971,39012.0
2015-09-08 11:20:00,43.68,43.76,43.66,43.73,46283.0,36.2971,36.3636,36.2805,36.3386,46283.0
2015-09-08 11:25:00,43.73,43.75,43.71,43.71,32678.0,36.3386,36.3553,36.322,36.322,32678.0
2015-09-08 11:30:00,43.71,43.72,43.64,43.65,33667.0,36.322,36.3303,36.2639,36.2722,33667.0
2015-09-08 11:35:00,43.66,43.7,43.62,43.62,39551.0,36.2805,36.3137,36.2472,36.2472,39551.0
2015-09-08 11:40:00,43.61,43.63,43.59,43.6,44457.0,36.2389,36.2555,36.2223,36.2306,44457.0
2015-09-08 11:45:00,43.61,43.62,43.53,43.55,69578.0,36.2389,36.2472,36.1724,36.1891,69578.0
2015-09-08 11:50:00,43.55,43.59,43.54,43.54,28941.0,36.1891,36.2223,36.1808,36.1808,28941.0
2015-09-08 11:55:00,43.54,43.58,43.5,43.55,38081.0,36.1808,36.214,36.1475,36.1891,38081.0
2015-09-08 12:00:00,43.55,43.58,43.51,43.58,29777.0,36.1891,36.214,36.1558,36.214,29777.0
2015-09-08 12:05:00,43.59,43.61,43.56,43.59,33080.0,36.2223,36.2389,36.1974,36.2223,33080.0
2015-09-08 12:10:00,43.6,43.65,43.58,43.65,31511.0,36.2306,36.2722,36.214,36.2722,31511.0
2015-09-08 12:15:00,43.65,43.69,43.63,43.69,42193.0,36.2722,36.3054,36.2555,36.3054,42193.0
2015-09-08 12:20:00,43.7,43.74,43.7,43.72,26156.0,36.3137,36.347,36.3137,36.3303,26156.0
2015-09-08 12:25:00,43.72,43.77,43.7,43.76,37695.0,36.3303,36.3719,36.3137,36.3636,37695.0
2015-09-08 12:30:00,43.76,43.78,43.69,43.72,39501.0,36.3636,36.3802,36.3054,36.3303,39501.0
2015-09-08 12:35:00,43.71,43.75,43.7,43.71,25078.0,36.322,36.3553,36.3137,36.322,25078.0
2015-09-08 12:40:00,43.71,43.77,43.7,43.74,35591.0,36.322,36.3719,36.3137,36.347,35591.0
2015-09-08 12:45:00,43.75,43.77,43.72,43.77,21955.0,36.3553,36.3719,36.3303,36.3719,21955.0
2015-09-08 12:50:00,43.78,43.8,43.74,43.78,41025.0,36.3802,36.3968,36.347,36.3802,41025.0
2015-09-08 12:55:00,43.79,43.79,43.73,43.74,43824.0,36.3885,36.3885,36.3386,36.347,43824.0
2015-09-08 13:00:00,43.75,43.76,43.67,43.67,20596.0,36.3553,36.3636,36.2888,36.2888,20596.0
2015-09-08 13:05:00,43.68,43.69,43.66,43.68,18114.0,36.2971,36.3054,36.2805,36.2971,18114.0
2015-09-08 13:10:00,43.67,43.7,43.66,43.66,22984.0,36.2888,36.3137,36.2805,36.2805,22984.0
2015-09-08 13:15:00,43.66,43.69,43.62,43.62,26873.0,36.2805,36.3054,36.2472,36.2472,26873.0
2015-09-08 13:20:00,43.62,43.64,43.6,43.64,25186.0,36.2472,36.2639,36.2306,36.2639,25186.0
2015-09-08 13:25:00,43.64,43.68,43.6,43.67,35419.0,36.2639,36.2971,36.2306,36.2888,35419.0
2015-09-08 13:30:00,43.66,43.68,43.62,43.68,61267.0,36.2805,36.2971,36.2472,36.2971,61267.0
2015-09-08 13:35:00,43.67,43.74,43.66,43.73,32302.0,36.2888,36.347,36.2805,36.3386,32302.0
2015-09-08 13:40:00,43.73,43.75,43.72,43.73,35639.0,36.3386,36.3553,36.3303,36.3386,35639.0
2015-09-08 13:45:00,43.73,43.76,43.73,43.75,39178.0,36.3386,36.3636,36.3386,36.3553,39178.0
2015-09-08 13:50:00,43.75,43.8,43.74,43.77,25939.0,36.3553,36.3968,36.347,36.3719,25939.0
2015-09-08 13:55:00,43.77,43.83,43.77,43.83,44297.0,36.3719,36.4217,36.3719,36.4217,44297.0
2015-09-08 14:00:00,43.83,43.87,43.82,43.83,67835.0,36.4217,36.455,36.4134,36.4217,67835.0
2015-09-08 14:05:00,43.83,43.84,43.81,43.82,43297.0,36.4217,36.43,36.4051,36.4134,43297.0
2015-09-08 14:10:00,43.83,43.83,43.75,43.77,26701.0,36.4217,36.4217,36.3553,36.3719,26701.0
2015-09-08 14:15:00,43.77,43.83,43.77,43.81,35031.0,36.3719,36.4217,36.3719,36.4051,35031.0
2015-09-08 14:20:00,43.81,43.82,43.79,43.81,30897.0,36.4051,36.4134,36.3885,36.4051,30897.0
2015-09-08 14:25:00,43.82,43.85,43.81,43.83,36312.0,36.4134,36.4384,36.4051,36.4217,36312.0
2015-09-08 14:30:00,43.84,43.85,43.81,43.83,35108.0,36.43,36.4384,36.4051,36.4217,35108.0
2015-09-08 14:35:00,43.82,43.91,43.82,43.87,92276.0,36.4134,36.4882,36.4134,36.455,92276.0
2015-09-08 14:40:00,43.88,43.94,43.87,43.94,42545.0,36.4633,36.5131,36.455,36.5131,42545.0
2015-09-08 14:45:00,43.94,43.96,43.92,43.93,85567.0,36.5131,36.5298,36.4965,36.5048,85567.0
2015-09-08 14:50:00,43.93,43.97,43.92,43.95,58746.0,36.5048,36.5381,36.4965,36.5215,58746.0
2015-09-08 14:55:00,43.94,43.97,43.89,43.91,56031.0,36.5131,36.5381,36.4716,36.4882,56031.0
2015-09-08 15:00:00,43.91,43.96,43.91,43.95,53493.0,36.4882,36.5298,36.4882,36.5215,53493.0
2015-09-08 15:05:00,43.94,43.95,43.87,43.88,74795.0,36.5131,36.5215,36.455,36.4633,74795.0
2015-09-08 15:10:00,43.88,43.92,43.88,43.91,64864.0,36.4633,36.4965,36.4633,36.4882,64864.0
2015-09-08 15:15:00,43.9,43.92,43.87,43.91,64229.0,36.4799,36.4965,36.455,36.4882,64229.0
2015-09-08 15:20:00,43.91,43.91,43.86,43.87,62075.0,36.4882,36.4882,36.4467,36.455,62075.0
2015-09-08 15:25:00,43.87,43.93,43.86,43.92,100715.0,36.455,36.5048,36.4467,36.4965,100715.0
2015-09-08 15:30:00,43.93,43.94,43.88,43.9,109187.0,36.5048,36.5131,36.4633,36.4799,109187.0
2015-09-08 15:35:00,43.9,44.0,43.9,43.98,88047.0,36.4799,36.563,36.4799,36.5464,88047.0
2015-09-08 15:40:00,43.97,44.0,43.94,43.95,99188.0,36.5381,36.563,36.5131,36.5215,99188.0
2015-09-08 15:45:00,43.95,44.03,43.95,44.02,108615.0,36.5215,36.5879,36.5215,36.5796,108615.0
2015-09-08 15:50:00,44.01,44.04,43.96,44.03,161933.0,36.5713,36.5962,36.5298,36.5879,161933.0
2015-09-08 15:55:00,44.04,44.06,44.01,44.04,295995.0,36.5962,36.6129,36.5713,36.5962,295995.0
2015-09-09 09:30:00,44.36,44.51,44.33,44.4,96118.0,36.8622,36.9868,36.8372,36.8954,96118.0
2015-09-09 09:35:00,44.38,44.39,44.29,44.3,94188.0,36.8788,36.8871,36.804,36.8123,94188.0
2015-09-09 09:40:00,44.3,44.32,44.17,44.22,80832.0,36.8123,36.8289,36.7043,36.7458,80832.0
2015-09-09 09:45:00,44.21,44.24,44.13,44.13,41031.0,36.7375,36.7624,36.671,36.671,41031.0
2015-09-09 09:50:00,44.16,44.19,44.11,44.13,38170.0,36.696,36.7209,36.6544,36.671,38170.0
2015-09-09 09:55:00,44.13,44.13,44.06,44.11,48953.0,36.671,36.671,36.6129,36.6544,48953.0
2015-09-09 10:00:00,44.12,44.17,44.01,44.03,67710.0,36.6627,36.7043,36.5713,36.5879,67710.0
2015-09-09 10:05:00,44.03,44.06,44.01,44.02,62608.0,36.5879,36.6129,36.5713,36.5796,62608.0
2015-09-09 10:10:00,44.01,44.03,43.95,43.98,69804.0,36.5713,36.5879,36.5215,36.5464,69804.0
2015-09-09 10:15:00,43.98,44.01,43.96,43.99,25941.0,36.5464,36.5713,36.5298,36.5547,25941.0
2015-09-09 10:20:00,43.98,44.09,43.95,44.06,42812.0,36.5464,36.6378,36.5215,36.6129,42812.0
2015-09-09 10:25:00,44.07,44.14,44.07,44.13,77082.0,36.6212,36.6793,36.6212,36.671,77082.0
2015-09-09 10:30:00,44.12,44.14,44.04,44.05,72346.0,36.6627,36.6793,36.5962,36.6046,72346.0
2015-09-09 10:35:00,44.04,44.06,43.99,44.02,95189.0,36.5962,36.6129,36.5547,36.5796,95189.0
2015-09-09 10:40:00,44.02,44.06,44.0,44.06,47214.0,36.5796,36.6129,36.563,36.6129,47214.0
2015-09-09 10:45:00,44.05,44.09,44.04,44.06,25440.0,36.6046,36.6378,36.5962,36.6129,25440.0
2015-09-09 10:50:00,44.06,44.06,44.0,44.0,24383.0,36.6129,36.6129,36.563,36.563,24383.0
2015-09-09 10:55:00,44.0,44.02,43.96,43.99,54724.0,36.563,36.5796,36.5298,36.5547,54724.0
2015-09-09 11:00:00,43.99,44.02,43.95,43.97,61159.0,36.5547,36.5796,36.5215,36.5381,61159.0
2015-09-09 11:05:00,43.97,44.0,43.94,43.97,19205.0,36.5381,36.563,36.5131,36.5381,19205.0
2015-09-09 11:10:00,43.98,44.05,43.98,44.05,14314.0,36.5464,36.6046,36.5464,36.6046,14314.0
2015-09-09 11:15:00,44.04,44.05,44.0,44.0,24188.0,36.5962,36.6046,36.563,36.563,24188.0
2015-09-09 11:20:00,43.99,43.99,43.91,43.93,16435.0,36.5547,36.5547,36.4882,36.5048,16435.0
2015-09-09 11:25:00,43.92,43.94,43.88,43.93,28369.0,36.4965,36.5131,36.4633,36.5048,28369.0
2015-09-09 11:30:00,43.94,43.98,43.91,43.92,27354.0,36.5131,36.5464,36.4882,36.4965,27354.0
2015-09-09 11:35:00,43.92,43.94,43.89,43.91,22756.0,36.4965,36.5131,36.4716,36.4882,22756.0
2015-09-09 11:40:00,43.9,43.9,43.84,43.89,26377.0,36.4799,36.4799,36.43,36.4716,26377.0
2015-09-09 11:45:00,43.87,43.92,43.87,43.9,33319.0,36.455,36.4965,36.455,36.4799,33319.0
2015-09-09 11:50:00,43.9,43.9,43.86,43.89,23717.0,36.4799,36.4799,36.4467,36.4716,23717.0
2015-09-09 11:55:00,43.88,43.91,43.86,43.89,16398.0,36.4633,36.4882,36.4467,36.4716,16398.0
2015-09-09 12:00:00,43.88,43.93,43.88,43.9,22961.0,36.4633,36.5048,36.4633,36.4799,22961.0
2015-09-09 12:05:00,43.89,43.95,43.85,43.92,18582.0,36.4716,36.5215,36.4384,36.4965,18582.0
2015-09-09 12:10:00,43.93,43.97,43.92,43.94,67938.0,36.5048,36.5381,36.4965,36.5131,67938.0
2015-09-09 12:15:00,43.94,43.99,43.94,43.99,10922.0,36.5131,36.5547,36.5131,36.5547,10922.0
2015-09-09 12:20:00,43.99,43.99,43.96,43.97,13744.0,36.5547,36.5547,36.5298,36.5381,13744.0
2015-09-09 12:25:00,43.97,43.99,43.94,43.99,24493.0,36.5381,36.5547,36.5131,36.5547,24493.0
2015-09-09 12:30:00,44.0,44.0,43.97,43.98,25239.0,36.563,36.563,36.5381,36.5464,25239.0
2015-09-09 12:35:00,43.98,44.01,43.95,43.97,30126.0,36.5464,36.5713,36.5215,36.5381,30126.0
2015-09-09 12:40:00,43.97,43.97,43.93,43.96,19689.0,36.5381,36.5381,36.5048,36.5298,19689.0
2015-09-09 12:45:00,43.97,44.0,43.93,43.93,84104.0,36.5381,36.563,36.5048,36.5048,84104.0
2015-09-09 12:50:00,43.93,43.93,43.87,43.91,27620.0,36.5048,36.5048,36.455,36.4882,27620.0
2015-09-09 12:55:00,43.91,43.92,43.89,43.91,52815.0,36.4882,36.4965,36.4716,36.4882,52815.0
2015-09-09 13:00:00,43.91,43.95,43.87,43.94,45537.0,36.4882,36.5215,36.455,36.5131,45537.0
2015-09-09 13:05:00,43.95,43.95,43.88,43.91,23553.0,36.5215,36.5215,36.4633,36.4882,23553.0
2015-09-09 13:10:00,43.92,43.94,43.9,43.94,24926.0,36.4965,36.5131,36.4799,36.5131,24926.0
2015-09-09 13:15:00,43.94,44.0,43.93,43.98,25985.0,36.5131,36.563,36.5048,36.5464,25985.0
2015-09-09 13:20:00,43.98,44.01,43.95,43.97,25741.0,36.5464,36.5713,36.5215,36.5381,25741.0
2015-09-09 13:25:00,43.96,43.96,43.89,43.92,53503.0,36.5298,36.5298,36.4716,36.4965,53503.0
2015-09-09 13:30:00,43.91,43.91,43.81,43.85,70353.0,36.4882,36.4882,36.4051,36.4384,70353.0
2015-09-09 13:35:00,43.84,43.85,43.78,43.81,41390.0,36.43,36.4384,36.3802,36.4051,41390.0
2015-09-09 13:40:00,43.81,43.82,43.76,43.78,31251.0,36.4051,36.4134,36.3636,36.3802,31251.0
2015-09-09 13:45:00,43.77,43.81,43.73,43.76,39203.0,36.3719,36.4051,36.3386,36.3636,39203.0
2015-09-09 13:50:00,43.75,43.76,43.68,43.71,92980.0,36.3553,36.3636,36.2971,36.322,92980.0
2015-09-09 13:55:00,43.72,43.72,43.66,43.68,37564.0,36.3303,36.3303,36.2805,36.2971,37564.0
2015-09-09 14:00:00,43.68,43.73,43.65,43.72,141243.0,36.2971,36.3386,36.2722,36.3303,141243.0
2015-09-09 14:05:00,43.71,43.75,43.67,43.73,48032.0,36.322,36.3553,36.2888,36.3386,48032.0
2015-09-09 14:10:00,43.74,43.78,43.74,43.74,24996.0,36.347,36.3802,36.347,36.347,24996.0
2015-09-09 14:15:00,43.74,43.74,43.7,43.74,18734.0,36.347,36.347,36.3137,36.347,18734.0
2015-09-09 14:20:00,43.73,43.73,43.64,43.66,33584.0,36.3386,36.3386,36.2639,36.2805,33584.0
2015-09-09 14:25:00,43.65,43.68,43.58,43.62,40221.0,36.2722,36.2971,36.214,36.2472,40221.0
2015-09-09 14:30:00,43.63,43.63,43.56,43.58,63070.0,36.2555,36.2555,36.1974,36.214,63070.0
2015-09-09 14:35:00,43.58,43.66,43.57,43.61,42479.0,36.214,36.2805,36.2057,36.2389,42479.0
2015-09-09 14:40:00,43.61,43.61,43.51,43.53,58719.0,36.2389,36.2389,36.1558,36.1724,58719.0
2015-09-09 14:45:00,43.53,43.57,43.51,43.56,34775.0,36.1724,36.2057,36.1558,36.1974,34775.0
2015-09-09 14:50:00,43.55,43.61,43.53,43.58,37451.0,36.1891,36.2389,36.1724,36.214,37451.0
2015-09-09 14:55:00,43.59,43.62,43.58,43.59,26201.0,36.2223,36.2472,36.214,36.2223,26201.0
2015-09-09 15:00:00,43.58,43.63,43.51,43.62,58683.0,36.214,36.2555,36.1558,36.2472,58683.0
2015-09-09 15:05:00,43.62,43.68,43.6,43.66,53340.0,36.2472,36.2971,36.2306,36.2805,53340.0
2015-09-09 15:10:00,43.66,43.67,43.55,43.62,74942.0,36.2805,36.2888,36.1891,36.2472,74942.0
2015-09-09 15:15:00,43.61,43.69,43.56,43.65,67495.0,36.2389,36.3054,36.1974,36.2722,67495.0
2015-09-09 15:20:00,43.65,43.69,43.63,43.66,58321.0,36.2722,36.3054,36.2555,36.2805,58321.0
2015-09-09 15:25:00,43.66,43.67,43.52,43.55,84054.0,36.2805,36.2888,36.1641,36.1891,84054.0
2015-09-09 15:30:00,43.55,43.55,43.41,43.49,210660.0,36.1891,36.1891,36.0727,36.1392,210660.0
2015-09-09 15:35:00,43.48,43.52,43.43,43.43,143866.0,36.1309,36.1641,36.0893,36.0893,143866.0
2015-09-09 15:40:00,43.44,43.44,43.3,43.31,144635.0,36.0977,36.0977,35.9813,35.9896,144635.0
2015-09-09 15:45:00,43.3,43.34,43.22,43.26,118792.0,35.9813,36.0146,35.9148,35.9481,118792.0
2015-09-09 15:50:00,43.26,43.3,43.16,43.17,125839.0,35.9481,35.9813,35.865,35.8733,125839.0
2015-09-09 15:55:00,43.17,43.26,43.12,43.24,340415.0,35.8733,35.9481,35.8317,35.9315,340415.0
2015-09-10 09:30:00,43.02,43.2,42.73,42.91,303276.0,35.7486,35.8982,35.5077,35.6572,303276.0
2015-09-10 09:35:00,42.91,42.96,42.8,42.94,92430.0,35.6572,35.6988,35.5658,35.6822,92430.0
2015-09-10 09:40:00,42.93,43.02,42.9,42.9,112812.0,35.6739,35.7486,35.6489,35.6489,112812.0
2015-09-10 09:45:00,42.9,43.01,42.9,42.97,101860.0,35.6489,35.7403,35.6489,35.7071,101860.0
2015-09-10 09:50:00,42.97,43.06,42.93,42.96,79347.0,35.7071,35.7819,35.6739,35.6988,79347.0
2015-09-10 09:55:00,42.97,43.01,42.88,42.89,70117.0,35.7071,35.7403,35.6323,35.6406,70117.0
2015-09-10 10:00:00,42.9,42.94,42.77,42.81,102097.0,35.6489,35.6822,35.5409,35.5741,102097.0
2015-09-10 10:05:00,42.82,42.88,42.79,42.8,80938.0,35.5825,35.6323,35.5575,35.5658,80938.0
2015-09-10 10:10:00,42.8,42.8,42.71,42.73,109609.0,35.5658,35.5658,35.491,35.5077,109609.0
2015-09-10 10:15:00,42.72,42.78,42.68,42.78,128770.0,35.4994,35.5492,35.4661,35.5492,128770.0
2015-09-10 10:20:00,42.77,42.82,42.72,42.73,147557.0,35.5409,35.5825,35.4994,35.5077,147557.0
2015-09-10 10:25:00,42.73,42.75,42.69,42.74,185658.0,35.5077,35.5243,35.4744,35.516,185658.0
2015-09-10 10:30:00,42.73,42.86,42.73,42.86,133480.0,35.5077,35.6157,35.5077,35.6157,133480.0
2015-09-10 10:35:00,42.87,43.04,42.82,43.04,235522.0,35.624,35.7653,35.5825,35.7653,235522.0
2015-09-10 10:40:00,43.04,43.18,43.04,43.13,116164.0,35.7653,35.8816,35.7653,35.8401,116164.0
2015-09-10 10:45:00,43.13,43.2,43.11,43.19,46635.0,35.8401,35.8982,35.8234,35.8899,46635.0
2015-09-10 10:50:00,43.2,43.27,43.2,43.27,77772.0,35.8982,35.9564,35.8982,35.9564,77772.0
2015-09-10 10:55:00,43.26,43.31,43.2,43.2,67044.0,35.9481,35.9896,35.8982,35.8982,67044.0
2015-09-10 11:00:00,43.2,43.22,43.13,43.14,66348.0,35.8982,35.9148,35.8401,35.8484,66348.0
2015-09-10 11:05:00,43.13,43.19,43.11,43.12,54738.0,35.8401,35.8899,35.8234,35.8317,54738.0
2015-09-10 11:10:00,43.11,43.14,43.06,43.08,50999.0,35.8234,35.8484,35.7819,35.7985,50999.0
2015-09-10 11:15:00,43.08,43.16,42.94,42.95,80322.0,35.7985,35.865,35.6822,35.6905,80322.0
2015-09-10 11:20:00,42.95,42.99,42.9,42.98,75019.0,35.6905,35.7237,35.6489,35.7154,75019.0
2015-09-10 11:25:00,42.98,43.09,42.94,43.08,66926.0,35.7154,35.8068,35.6822,35.7985,66926.0
2015-09-10 11:30:00,43.09,43.12,43.04,43.04,60010.0,35.8068,35.8317,35.7653,35.7653,60010.0
2015-09-10 11:35:00,43.04,43.15,43.03,43.14,52184.0,35.7653,35.8567,35.757,35.8484,52184.0
2015-09-10 11:40:00,43.14,43.17,43.09,43.16,44762.0,35.8484,35.8733,35.8068,35.865,44762.0
2015-09-10 11:45:00,43.15,43.16,43.1,43.1,47569.0,35.8567,35.865,35.8151,35.8151,47569.0
2015-09-10 11:50:00,43.1,43.12,43.04,43.11,48357.0,35.8151,35.8317,35.7653,35.8234,48357.0
2015-09-10 11:55:00,43.12,43.16,43.07,43.11,115959.0,35.8317,35.865,35.7902,35.8234,115959.0
2015-09-10 12:00:00,43.12,43.14,43.07,43.08,69403.0,35.8317,35.8484,35.7902,35.7985,69403.0
2015-09-10 12:05:00,43.09,43.18,43.05,43.16,76545.0,35.8068,35.8816,35.7736,35.865,76545.0
2015-09-10 12:10:00,43.17,43.18,43.09,43.1,54496.0,35.8733,35.8816,35.8068,35.8151,54496.0
2015-09-10 12:15:00,43.1,43.14,43.02,43.02,58146.0,35.8151,35.8484,35.7486,35.7486,58146.0
2015-09-10 12:20:00,43.02,43.06,42.99,43.02,35574.0,35.7486,35.7819,35.7237,35.7486,35574.0
2015-09-10 12:25:00,43.03,43.07,42.97,43.0,56371.0,35.757,35.7902,35.7071,35.732,56371.0
2015-09-10 12:30:00,43.01,43.09,42.98,43.08,63143.0,35.7403,35.8068,35.7154,35.7985,63143.0
2015-09-10 12:35:00,43.08,43.14,43.08,43.12,46568.0,35.7985,35.8484,35.7985,35.8317,46568.0
2015-09-10 12:40:00,43.12,43.14,43.09,43.13,35195.0,35.8317,35.8484,35.8068,35.8401,35195.0
2015-09-10 12:45:00,43.13,43.2,43.1,43.18,42523.0,35.8401,35.8982,35.8151,35.8816,42523.0
2015-09-10 12:50:00,43.18,43.22,43.16,43.21,45859.0,35.8816,35.9148,35.865,35.9065,45859.0
2015-09-10 12:55:00,43.2,43.21,43.12,43.16,39849.0,35.8982,35.9065,35.8317,35.865,39849.0
2015-09-10 13:00:00,43.15,43.15,43.07,43.12,45919.0,35.8567,35.8567,35.7902,35.8317,45919.0
2015-09-10 13:05:00,43.12,43.2,43.12,43.16,54971.0,35.8317,35.8982,35.8317,35.865,54971.0
2015-09-10 13:10:00,43.16,43.22,43.15,43.16,48942.0,35.865,35.9148,35.8567,35.865,48942.0
2015-09-10 13:15:00,43.16,43.19,43.15,43.19,41138.0,35.865,35.8899,35.8567,35.8899,41138.0
2015-09-10 13:20:00,43.19,43.27,43.18,43.26,61151.0,35.8899,35.9564,35.8816,35.9481,61151.0
2015-09-10 13:25:00,43.26,43.37,43.26,43.36,66333.0,35.9481,36.0395,35.9481,36.0312,66333.0
2015-09-10 13:30:00,43.36,43.42,43.33,43.41,65587.0,36.0312,36.081,36.0062,36.0727,65587.0
2015-09-10 13:35:00,43.41,43.48,43.39,43.45,71636.0,36.0727,36.1309,36.0561,36.106,71636.0
2015-09-10 13:40:00,43.45,43.47,43.35,43.37,46015.0,36.106,36.1226,36.0229,36.0395,46015.0
2015-09-10 13:45:00,43.36,43.37,43.28,43.36,50895.0,36.0312,36.0395,35.9647,36.0312,50895.0
2015-09-10 13:50:00,43.37,43.4,43.31,43.31,29684.0,36.0395,36.0644,35.9896,35.9896,29684.0
2015-09-10 13:55:00,43.31,43.36,43.29,43.35,33405.0,35.9896,36.0312,35.973,36.0229,33405.0
2015-09-10 14:00:00,43.35,43.4,43.28,43.31,74340.0,36.0229,36.0644,35.9647,35.9896,74340.0
2015-09-10 14:05:00,43.3,43.33,43.29,43.29,44479.0,35.9813,36.0062,35.973,35.973,44479.0
2015-09-10 14:10:00,43.3,43.35,43.28,43.32,42884.0,35.9813,36.0229,35.9647,35.9979,42884.0
2015-09-10 14:15:00,43.31,43.32,43.24,43.28,62046.0,35.9896,35.9979,35.9315,35.9647,62046.0
2015-09-10 14:20:00,43.28,43.33,43.24,43.3,47092.0,35.9647,36.0062,35.9315,35.9813,47092.0
2015-09-10 14:25:00,43.3,43.33,43.27,43.33,45474.0,35.9813,36.0062,35.9564,36.0062,45474.0
2015-09-10 14:30:00,43.33,43.37,43.3,43.3,43649.0,36.0062,36.0395,35.9813,35.9813,43649.0
2015-09-10 14:35:00,43.3,43.38,43.3,43.35,69190.0,35.9813,36.0478,35.9813,36.0229,69190.0
2015-09-10 14:40:00,43.35,43.4,43.33,43.35,37644.0,36.0229,36.0644,36.0062,36.0229,37644.0
2015-09-10 14:45:00,43.34,43.34,43.25,43.26,40481.0,36.0146,36.0146,35.9398,35.9481,40481.0
2015-09-10 14:50:00,43.25,43.29,43.22,43.24,48572.0,35.9398,35.973,35.9148,35.9315,48572.0
2015-09-10 14:55:00,43.23,43.23,43.16,43.16,41882.0,35.9232,35.9232,35.865,35.865,41882.0
2015-09-10 15:00:00,43.15,43.18,43.09,43.11,46266.0,35.8567,35.8816,35.8068,35.8234,46266.0
2015-09-10 15:05:00,43.1,43.17,43.1,43.12,49168.0,35.8151,35.8733,35.8151,35.8317,49168.0
2015-09-10 15:10:00,43.13,43.14,43.09,43.13,65360.0,35.8401,35.8484,35.8068,35.8401,65360.0
2015-09-10 15:15:00,43.13,43.2,43.09,43.09,61399.0,35.8401,35.8982,35.8068,35.8068,61399.0
2015-09-10 15:20:00,43.09,43.14,43.03,43.06,102951.0,35.8068,35.8484,35.757,35.7819,102951.0
2015-09-10 15:25:00,43.06,43.09,42.99,43.02,71793.0,35.7819,35.8068,35.7237,35.7486,71793.0
2015-09-10 15:30:00,43.02,43.03,42.94,42.99,124721.0,35.7486,35.757,35.6822,35.7237,124721.0
2015-09-10 15:35:00,43.0,43.04,42.94,43.01,129953.0,35.732,35.7653,35.6822,35.7403,129953.0
2015-09-10 15:40:00,43.01,43.01,42.91,42.96,128505.0,35.7403,35.7403,35.6572,35.6988,128505.0
2015-09-10 15:45:00,42.96,43.04,42.9,43.02,162169.0,35.6988,35.7653,35.6489,35.7486,162169.0
2015-09-10 15:50:00,43.03,43.09,42.97,43.07,152575.0,35.757,35.8068,35.7071,35.7902,152575.0
2015-09-10 15:55:00,43.06,43.15,43.06,43.13,298013.0,35.7819,35.8567,35.7819,35.8401,298013.0
2015-09-11 09:30:00,43.13,43.18,42.87,42.87,121653.0,35.8401,35.8816,35.624,35.624,121653.0
2015-09-11 09:35:00,42.86,42.89,42.74,42.85,117541.0,35.6157,35.6406,35.516,35.6074,117541.0
2015-09-11 09:40:00,42.85,42.99,42.83,42.97,55119.0,35.6074,35.7237,35.5908,35.7071,55119.0
2015-09-11 09:45:00,42.96,42.98,42.83,42.87,64054.0,35.6988,35.7154,35.5908,35.624,64054.0
2015-09-11 09:50:00,42.87,42.94,42.86,42.88,50982.0,35.624,35.6822,35.6157,35.6323,50982.0
2015-09-11 09:55:00,42.88,42.93,42.85,42.86,37017.0,35.6323,35.6739,35.6074,35.6157,37017.0
2015-09-11 10:00:00,42.85,42.96,42.83,42.95,56833.0,35.6074,35.6988,35.5908,35.6905,56833.0
2015-09-11 10:05:00,42.95,42.99,42.91,42.97,78992.0,35.6905,35.7237,35.6572,35.7071,78992.0
2015-09-11 10:10:00,42.96,43.01,42.95,42.98,56839.0,35.6988,35.7403,35.6905,35.7154,56839.0
2015-09-11 10:15:00,42.99,43.06,42.95,43.04,40844.0,35.7237,35.7819,35.6905,35.7653,40844.0
2015-09-11 10:20:00,43.05,43.06,43.01,43.02,40825.0,35.7736,35.7819,35.7403,35.7486,40825.0
2015-09-11 10:25:00,43.01,43.04,42.97,43.0,46763.0,35.7403,35.7653,35.7071,35.732,46763.0
2015-09-11 10:30:00,43.0,43.02,42.96,42.98,40211.0,35.732,35.7486,35.6988,35.7154,40211.0
2015-09-11 10:35:00,42.98,43.0,42.94,42.99,30592.0,35.7154,35.732,35.6822,35.7237,30592.0
2015-09-11 10:40:00,43.0,43.05,42.97,43.03,26744.0,35.732,35.7736,35.7071,35.757,26744.0
2015-09-11 10:45:00,43.02,43.08,43.02,43.05,29594.0,35.7486,35.7985,35.7486,35.7736,29594.0
2015-09-11 10:50:00,43.05,43.08,43.0,43.01,39024.0,35.7736,35.7985,35.732,35.7403,39024.0
2015-09-11 10:55:00,43.01,43.04,42.98,43.04,33816.0,35.7403,35.7653,35.7154,35.7653,33816.0
2015-09-11 11:00:00,43.04,43.09,43.01,43.07,63211.0,35.7653,35.8068,35.7403,35.7902,63211.0
2015-09-11 11:05:00,43.08,43.12,43.07,43.09,28881.0,35.7985,35.8317,35.7902,35.8068,28881.0
2015-09-11 11:10:00,43.09,43.11,43.06,43.08,42100.0,35.8068,35.8234,35.7819,35.7985,42100.0
2015-09-11 11:15:00,43.09,43.1,43.03,43.09,30571.0,35.8068,35.8151,35.757,35.8068,30571.0
2015-09-11 11:20:00,43.1,43.12,43.08,43.12,40636.0,35.8151,35.8317,35.7985,35.8317,40636.0
2015-09-11 11:25:00,43.12,43.21,43.1,43.21,64765.0,35.8317,35.9065,35.8151,35.9065,64765.0
2015-09-11 11:30:00,43.2,43.22,43.11,43.12,43364.0,35.8982,35.9148,35.8234,35.8317,43364.0
2015-09-11 11:35:00,43.12,43.2,43.09,43.2,35085.0,35.8317,35.8982,35.8068,35.8982,35085.0
2015-09-11 11:40:00,43.2,43.22,43.16,43.18,24534.0,35.8982,35.9148,35.865,35.8816,24534.0
2015-09-11 11:45:00,43.18,43.19,43.11,43.14,42438.0,35.8816,35.8899,35.8234,35.8484,42438.0
2015-09-11 11:50:00,43.14,43.26,43.14,43.23,53635.0,35.8484,35.9481,35.8484,35.9232,53635.0
2015-09-11 11:55:00,43.23,43.27,43.21,43.26,37801.0,35.9232,35.9564,35.9065,35.9481,37801.0
2015-09-11 12:00:00,43.26,43.41,43.24,43.36,101473.0,35.9481,36.0727,35.9315,36.0312,101473.0
2015-09-11 12:05:00,43.37,43.37,43.31,43.32,42319.0,36.0395,36.0395,35.9896,35.9979,42319.0
2015-09-11 12:10:00,43.32,43.38,43.32,43.37,32603.0,35.9979,36.0478,35.9979,36.0395,32603.0
2015-09-11 12:15:00,43.37,43.41,43.34,43.37,32396.0,36.0395,36.0727,36.0146,36.0395,32396.0
2015-09-11 12:20:00,43.36,43.43,43.36,43.43,52761.0,36.0312,36.0893,36.0312,36.0893,52761.0
2015-09-11 12:25:00,43.43,43.44,43.32,43.38,150804.0,36.0893,36.0977,35.9979,36.0478,150804.0
2015-09-11 12:30:00,43.38,43.42,43.3,43.31,106750.0,36.0478,36.081,35.9813,35.9896,106750.0
2015-09-11 12:35:00,43.32,43.34,43.25,43.26,50665.0,35.9979,36.0146,35.9398,35.9481,50665.0
2015-09-11 12:40:00,43.26,43.35,43.26,43.3,66797.0,35.9481,36.0229,35.9481,35.9813,66797.0
2015-09-11 12:45:00,43.3,43.38,43.26,43.37,93116.0,35.9813,36.0478,35.9481,36.0395,93116.0
2015-09-11 12:50:00,43.37,43.4,43.36,43.37,35329.0,36.0395,36.0644,36.0312,36.0395,35329.0
2015-09-11 12:55:00,43.36,43.43,43.36,43.43,38474.0,36.0312,36.0893,36.0312,36.0893,38474.0
2015-09-11 13:00:00,43.43,43.44,43.37,43.38,43325.0,36.0893,36.0977,36.0395,36.0478,43325.0
2015-09-11 13:05:00,43.38,43.4,43.31,43.34,77559.0,36.0478,36.0644,35.9896,36.0146,77559.0
2015-09-11 13:10:00,43.34,43.35,43.29,43.3,34106.0,36.0146,36.0229,35.973,35.9813,34106.0
2015-09-11 13:15:00,43.31,43.31,43.25,43.26,26574.0,35.9896,35.9896,35.9398,35.9481,26574.0
2015-09-11 13:20:00,43.25,43.27,43.21,43.23,38680.0,35.9398,35.9564,35.9065,35.9232,38680.0
2015-09-11 13:25:00,43.23,43.27,43.2,43.2,33310.0,35.9232,35.9564,35.8982,35.8982,33310.0
2015-09-11 13:30:00,43.2,43.25,43.17,43.2,38624.0,35.8982,35.9398,35.8733,35.8982,38624.0
2015-09-11 13:35:00,43.19,43.19,43.12,43.15,24760.0,35.8899,35.8899,35.8317,35.8567,24760.0
2015-09-11 13:40:00,43.15,43.16,43.12,43.15,34452.0,35.8567,35.865,35.8317,35.8567,34452.0
2015-09-11 13:45:00,43.14,43.16,43.11,43.13,33818.0,35.8484,35.865,35.8234,35.8401,33818.0
2015-09-11 13:50:00,43.14,43.15,43.09,43.15,41062.0,35.8484,35.8567,35.8068,35.8567,41062.0
2015-09-11 13:55:00,43.15,43.2,43.14,43.18,81421.0,35.8567,35.8982,35.8484,35.8816,81421.0
2015-09-11 14:00:00,43.18,43.18,43.1,43.13,31475.0,35.8816,35.8816,35.8151,35.8401,31475.0
2015-09-11 14:05:00,43.13,43.13,43.09,43.12,19762.0,35.8401,35.8401,35.8068,35.8317,19762.0
2015-09-11 14:10:00,43.12,43.18,43.11,43.15,44733.0,35.8317,35.8816,35.8234,35.8567,44733.0
2015-09-11 14:15:00,43.15,43.21,43.15,43.2,30194.0,35.8567,35.9065,35.8567,35.8982,30194.0
2015-09-11 14:20:00,43.21,43.26,43.2,43.24,37484.0,35.9065,35.9481,35.8982,35.9315,37484.0
2015-09-11 14:25:00,43.25,43.26,43.21,43.25,42839.0,35.9398,35.9481,35.9065,35.9398,42839.0
2015-09-11 14:30:00,43.25,43.34,43.24,43.31,49768.0,35.9398,36.0146,35.9315,35.9896,49768.0
2015-09-11 14:35:00,43.32,43.35,43.31,43.31,40907.0,35.9979,36.0229,35.9896,35.9896,40907.0
2015-09-11 14:40:00,43.31,43.33,43.28,43.28,37259.0,35.9896,36.0062,35.9647,35.9647,37259.0
2015-09-11 14:45:00,43.29,43.32,43.27,43.28,30812.0,35.973,35.9979,35.9564,35.9647,30812.0
2015-09-11 14:50:00,43.29,43.3,43.23,43.27,26161.0,35.973,35.9813,35.9232,35.9564,26161.0
2015-09-11 14:55:00,43.26,43.28,43.24,43.26,33461.0,35.9481,35.9647,35.9315,35.9481,33461.0
2015-09-11 15:00:00,43.26,43.28,43.23,43.25,56259.0,35.9481,35.9647,35.9232,35.9398,56259.0
2015-09-11 15:05:00,43.26,43.32,43.24,43.25,53417.0,35.9481,35.9979,35.9315,35.9398,53417.0
2015-09-11 15:10:00,43.26,43.3,43.24,43.28,58402.0,35.9481,35.9813,35.9315,35.9647,58402.0
2015-09-11 15:15:00,43.28,43.33,43.26,43.26,50476.0,35.9647,36.0062,35.9481,35.9481,50476.0
2015-09-11 15:20:00,43.26,43.28,43.25,43.26,167334.0,35.9481,35.9647,35.9398,35.9481,167334.0
2015-09-11 15:25:00,43.26,43.27,43.21,43.26,85862.0,35.9481,35.9564,35.9065,35.9481,85862.0
2015-09-11 15:30:00,43.26,43.26,43.2,43.23,83842.0,35.9481,35.9481,35.8982,35.9232,83842.0
2015-09-11 15:35:00,43.24,43.29,43.22,43.27,97711.0,35.9315,35.973,35.9148,35.9564,97711.0
2015-09-11 15:40:00,43.26,43.28,43.23,43.26,75004.0,35.9481,35.9647,35.9232,35.9481,75004.0
2015-09-11 15:45:00,43.26,43.28,43.22,43.23,210706.0,35.9481,35.9647,35.9148,35.9232,210706.0
2015-09-11 15:50:00,43.24,43.31,43.23,43.27,159746.0,35.9315,35.9896,35.9232,35.9564,159746.0
2015-09-11 15:55:00,43.28,43.44,43.28,43.4,440127.0,35.9647,36.0977,35.9647,36.0644,440127.0
2015-09-14 09:30:00,43.6,43.61,43.47,43.58,154514.0,36.2306,36.2389,36.1226,36.214,154514.0
2015-09-14 09:35:00,43.58,43.6,43.29,43.31,96048.0,36.214,36.2306,35.973,35.9896,96048.0
2015-09-14 09:40:00,43.31,43.38,43.26,43.3,69195.0,35.9896,36.0478,35.9481,35.9813,69195.0
2015-09-14 09:45:00,43.29,43.29,43.17,43.17,53628.0,35.973,35.973,35.8733,35.8733,53628.0
2015-09-14 09:50:00,43.16,43.18,43.11,43.17,86662.0,35.865,35.8816,35.8234,35.8733,86662.0
2015-09-14 09:55:00,43.16,43.17,43.11,43.12,48106.0,35.865,35.8733,35.8234,35.8317,48106.0
2015-09-14 10:00:00,43.11,43.16,43.09,43.13,84147.0,35.8234,35.865,35.8068,35.8401,84147.0
2015-09-14 10:05:00,43.14,43.2,43.14,43.19,26718.0,35.8484,35.8982,35.8484,35.8899,26718.0
2015-09-14 10:10:00,43.19,43.27,43.18,43.24,35261.0,35.8899,35.9564,35.8816,35.9315,35261.0
2015-09-14 10:15:00,43.26,43.3,43.24,43.24,44144.0,35.9481,35.9813,35.9315,35.9315,44144.0
2015-09-14 10:20:00,43.24,43.27,43.17,43.2,35926.0,35.9315,35.9564,35.8733,35.8982,35926.0
2015-09-14 10:25:00,43.19,43.22,43.15,43.16,19539.0,35.8899,35.9148,35.8567,35.865,19539.0
2015-09-14 10:30:00,43.15,43.22,43.14,43.21,24932.0,35.8567,35.9148,35.8484,35.9065,24932.0
2015-09-14 10:35:00,43.21,43.24,43.16,43.22,49927.0,35.9065,35.9315,35.865,35.9148,49927.0
2015-09-14 10:40:00,43.22,43.23,43.18,43.22,35277.0,35.9148,35.9232,35.8816,35.9148,35277.0
2015-09-14 10:45:00,43.22,43.23,43.18,43.21,50288.0,35.9148,35.9232,35.8816,35.9065,50288.0
2015-09-14 10:50:00,43.22,43.22,43.13,43.14,42911.0,35.9148,35.9148,35.8401,35.8484,42911.0
2015-09-14 10:55:00,43.14,43.16,43.1,43.15,31187.0,35.8484,35.865,35.8151,35.8567,31187.0
2015-09-14 11:00:00,43.15,43.19,43.15,43.18,27183.0,35.8567,35.8899,35.8567,35.8816,27183.0
2015-09-14 11:05:00,43.17,43.2,43.13,43.13,30686.0,35.8733,35.8982,35.8401,35.8401,30686.0
2015-09-14 11:10:00,43.14,43.17,43.11,43.13,46053.0,35.8484,35.8733,35.8234,35.8401,46053.0
2015-09-14 11:15:00,43.13,43.14,43.1,43.14,32861.0,35.8401,35.8484,35.8151,35.8484,32861.0
2015-09-14 11:20:00,43.14,43.17,43.08,43.09,50148.0,35.8484,35.8733,35.7985,35.8068,50148.0
2015-09-14 11:25:00,43.09,43.11,43.05,43.08,41152.0,35.8068,35.8234,35.7736,35.7985,41152.0
2015-09-14 11:30:00,43.07,43.07,43.02,43.02,55289.0,35.7902,35.7902,35.7486,35.7486,55289.0
2015-09-14 11:35:00,43.02,43.08,43.01,43.05,31943.0,35.7486,35.7985,35.7403,35.7736,31943.0
2015-09-14 11:40:00,43.04,43.08,43.03,43.04,21605.0,35.7653,35.7985,35.757,35.7653,21605.0
2015-09-14 11:45:00,43.04,43.06,42.99,43.04,35138.0,35.7653,35.7819,35.7237,35.7653,35138.0
2015-09-14 11:50:00,43.05,43.11,43.03,43.1,30036.0,35.7736,35.8234,35.757,35.8151,30036.0
2015-09-14 11:55:00,43.1,43.1,43.03,43.04,33515.0,35.8151,35.8151,35.757,35.7653,33515.0
2015-09-14 12:00:00,43.03,43.04,43.0,43.03,31039.0,35.757,35.7653,35.732,35.757,31039.0
2015-09-14 12:05:00,43.04,43.04,43.0,43.0,26202.0,35.7653,35.7653,35.732,35.732,26202.0
2015-09-14 12:10:00,43.01,43.01,42.94,42.97,44844.0,35.7403,35.7403,35.6822,35.7071,44844.0
2015-09-14 12:15:00,42.97,43.0,42.97,42.99,21705.0,35.7071,35.732,35.7071,35.7237,21705.0
2015-09-14 12:20:00,42.98,43.0,42.95,42.99,33818.0,35.7154,35.732,35.6905,35.7237,33818.0
2015-09-14 12:25:00,43.0,43.0,42.95,42.97,25865.0,35.732,35.732,35.6905,35.7071,25865.0
2015-09-14 12:30:00,42.97,43.01,42.94,43.01,32307.0,35.7071,35.7403,35.6822,35.7403,32307.0
2015-09-14 12:35:00,43.02,43.02,42.98,42.99,19441.0,35.7486,35.7486,35.7154,35.7237,19441.0
2015-09-14 12:40:00,42.98,42.98,42.93,42.94,17640.0,35.7154,35.7154,35.6739,35.6822,17640.0
2015-09-14 12:45:00,42.94,42.94,42.9,42.9,17979.0,35.6822,35.6822,35.6489,35.6489,17979.0
2015-09-14 12:50:00,42.9,42.96,42.9,42.93,27786.0,35.6489,35.6988,35.6489,35.6739,27786.0
2015-09-14 12:55:00,42.93,42.99,42.93,42.95,33313.0,35.6739,35.7237,35.6739,35.6905,33313.0
2015-09-14 13:00:00,42.95,42.97,42.91,42.91,24694.0,35.6905,35.7071,35.6572,35.6572,24694.0
2015-09-14 13:05:00,42.92,42.94,42.91,42.94,19786.0,35.6655,35.6822,35.6572,35.6822,19786.0
2015-09-14 13:10:00,42.93,42.96,42.91,42.93,19367.0,35.6739,35.6988,35.6572,35.6739,19367.0
2015-09-14 13:15:00,42.94,42.99,42.93,42.98,44606.0,35.6822,35.7237,35.6739,35.7154,44606.0
2015-09-14 13:20:00,42.98,43.0,42.96,42.97,20338.0,35.7154,35.732,35.6988,35.7071,20338.0
2015-09-14 13:25:00,42.97,43.01,42.96,43.01,55284.0,35.7071,35.7403,35.6988,35.7403,55284.0
2015-09-14 13:30:00,43.01,43.03,43.0,43.01,30658.0,35.7403,35.757,35.732,35.7403,30658.0
2015-09-14 13:35:00,43.0,43.06,42.99,43.06,40534.0,35.732,35.7819,35.7237,35.7819,40534.0
2015-09-14 13:40:00,43.06,43.16,43.06,43.15,40919.0,35.7819,35.865,35.7819,35.8567,40919.0
2015-09-14 13:45:00,43.15,43.19,43.14,43.19,46247.0,35.8567,35.8899,35.8484,35.8899,46247.0
2015-09-14 13:50:00,43.18,43.21,43.17,43.19,66876.0,35.8816,35.9065,35.8733,35.8899,66876.0
2015-09-14 13:55:00,43.19,43.25,43.18,43.24,38963.0,35.8899,35.9398,35.8816,35.9315,38963.0
2015-09-14 14:00:00,43.24,43.24,43.18,43.19,49763.0,35.9315,35.9315,35.8816,35.8899,49763.0
2015-09-14 14:05:00,43.19,43.21,43.15,43.2,48124.0,35.8899,35.9065,35.8567,35.8982,48124.0
2015-09-14 14:10:00,43.2,43.22,43.17,43.21,55245.0,35.8982,35.9148,35.8733,35.9065,55245.0
2015-09-14 14:15:00,43.2,43.22,43.19,43.2,47488.0,35.8982,35.9148,35.8899,35.8982,47488.0
2015-09-14 14:20:00,43.21,43.23,43.17,43.19,69433.0,35.9065,35.9232,35.8733,35.8899,69433.0
2015-09-14 14:25:00,43.19,43.23,43.17,43.19,39292.0,35.8899,35.9232,35.8733,35.8899,39292.0
2015-09-14 14:30:00,43.18,43.2,43.15,43.16,36809.0,35.8816,35.8982,35.8567,35.865,36809.0
2015-09-14 14:35:00,43.15,43.18,43.15,43.17,50155.0,35.8567,35.8816,35.8567,35.8733,50155.0
2015-09-14 14:40:00,43.17,43.18,43.15,43.15,36838.0,35.8733,35.8816,35.8567,35.8567,36838.0
2015-09-14 14:45:00,43.16,43.18,43.13,43.14,43734.0,35.865,35.8816,35.8401,35.8484,43734.0
2015-09-14 14:50:00,43.14,43.14,43.08,43.14,56773.0,35.8484,35.8484,35.7985,35.8484,56773.0
2015-09-14 14:55:00,43.14,43.21,43.14,43.17,44949.0,35.8484,35.9065,35.8484,35.8733,44949.0
2015-09-14 15:00:00,43.16,43.16,43.11,43.12,26350.0,35.865,35.865,35.8234,35.8317,26350.0
2015-09-14 15:05:00,43.12,43.12,43.08,43.09,59943.0,35.8317,35.8317,35.7985,35.8068,59943.0
2015-09-14 15:10:00,43.08,43.17,43.08,43.16,53069.0,35.7985,35.8733,35.7985,35.865,53069.0
2015-09-14 15:15:00,43.17,43.2,43.16,43.18,39940.0,35.8733,35.8982,35.865,35.8816,39940.0
2015-09-14 15:20:00,43.17,43.2,43.15,43.18,64135.0,35.8733,35.8982,35.8567,35.8816,64135.0
2015-09-14 15:25:00,43.18,43.18,43.14,43.16,76459.0,35.8816,35.8816,35.8484,35.865,76459.0
2015-09-14 15:30:00,43.16,43.18,43.12,43.14,85803.0,35.865,35.8816,35.8317,35.8484,85803.0
2015-09-14 15:35:00,43.14,43.14,43.05,43.08,102653.0,35.8484,35.8484,35.7736,35.7985,102653.0
2015-09-14 15:40:00,43.08,43.1,43.05,43.1,99565.0,35.7985,35.8151,35.7736,35.8151,99565.0
2015-09-14 15:45:00,43.09,43.11,43.06,43.06,112002.0,35.8068,35.8234,35.7819,35.7819,112002.0
2015-09-14 15:50:00,43.07,43.13,43.06,43.08,140398.0,35.7902,35.8401,35.7819,35.7985,140398.0
2015-09-14 15:55:00,43.07,43.19,43.07,43.17,241789.0,35.7902,35.8899,35.7902,35.8733,241789.0
2015-09-15 09:30:00,43.28,43.47,43.21,43.45,132726.0,35.9647,36.1226,35.9065,36.106,132726.0
2015-09-15 09:35:00,43.46,43.47,43.17,43.18,93734.0,36.1143,36.1226,35.8733,35.8816,93734.0
2015-09-15 09:40:00,43.18,43.21,43.11,43.19,36338.0,35.8816,35.9065,35.8234,35.8899,36338.0
2015-09-15 09:45:00,43.19,43.22,43.16,43.18,35410.0,35.8899,35.9148,35.865,35.8816,35410.0
2015-09-15 09:50:00,43.19,43.2,43.13,43.15,96580.0,35.8899,35.8982,35.8401,35.8567,96580.0
2015-09-15 09:55:00,43.15,43.2,43.12,43.12,37906.0,35.8567,35.8982,35.8317,35.8317,37906.0
2015-09-15 10:00:00,43.12,43.22,43.11,43.17,32058.0,35.8317,35.9148,35.8234,35.8733,32058.0
2015-09-15 10:05:00,43.16,43.25,43.15,43.25,26427.0,35.865,35.9398,35.8567,35.9398,26427.0
2015-09-15 10:10:00,43.25,43.27,43.24,43.26,34518.0,35.9398,35.9564,35.9315,35.9481,34518.0
2015-09-15 10:15:00,43.27,43.27,43.19,43.25,58191.0,35.9564,35.9564,35.8899,35.9398,58191.0
2015-09-15 10:20:00,43.26,43.34,43.25,43.31,71226.0,35.9481,36.0146,35.9398,35.9896,71226.0
2015-09-15 10:25:00,43.31,43.32,43.24,43.26,50830.0,35.9896,35.9979,35.9315,35.9481,50830.0
2015-09-15 10:30:00,43.26,43.4,43.26,43.36,45693.0,35.9481,36.0644,35.9481,36.0312,45693.0
2015-09-15 10:35:00,43.37,43.4,43.33,43.33,46114.0,36.0395,36.0644,36.0062,36.0062,46114.0
2015-09-15 10:40:00,43.34,43.45,43.33,43.45,74393.0,36.0146,36.106,36.0062,36.106,74393.0
2015-09-15 10:45:00,43.46,43.5,43.42,43.42,75274.0,36.1143,36.1475,36.081,36.081,75274.0
2015-09-15 10:50:00,43.43,43.43,43.35,43.39,71162.0,36.0893,36.0893,36.0229,36.0561,71162.0
2015-09-15 10:55:00,43.4,43.43,43.36,43.4,62712.0,36.0644,36.0893,36.0312,36.0644,62712.0
2015-09-15 11:00:00,43.41,43.42,43.34,43.41,78018.0,36.0727,36.081,36.0146,36.0727,78018.0
2015-09-15 11:05:00,43.42,43.46,43.41,43.41,56609.0,36.081,36.1143,36.0727,36.0727,56609.0
2015-09-15 11:10:00,43.41,43.46,43.36,43.43,104474.0,36.0727,36.1143,36.0312,36.0893,104474.0
2015-09-15 11:15:00,43.43,43.46,43.39,43.4,34474.0,36.0893,36.1143,36.0561,36.0644,34474.0
2015-09-15 11:20:00,43.39,43.43,43.39,43.41,61322.0,36.0561,36.0893,36.0561,36.0727,61322.0
2015-09-15 11:25:00,43.39,43.41,43.36,43.39,67284.0,36.0561,36.0727,36.0312,36.0561,67284.0
2015-09-15 11:30:00,43.39,43.41,43.32,43.32,32542.0,36.0561,36.0727,35.9979,35.9979,32542.0
2015-09-15 11:35:00,43.32,43.37,43.32,43.32,30148.0,35.9979,36.0395,35.9979,35.9979,30148.0
2015-09-15 11:40:00,43.33,43.39,43.33,43.37,20466.0,36.0062,36.0561,36.0062,36.0395,20466.0
2015-09-15 11:45:00,43.38,43.39,43.36,43.39,19531.0,36.0478,36.0561,36.0312,36.0561,19531.0
2015-09-15 11:50:00,43.39,43.41,43.35,43.35,28440.0,36.0561,36.0727,36.0229,36.0229,28440.0
2015-09-15 11:55:00,43.35,43.37,43.33,43.35,28563.0,36.0229,36.0395,36.0062,36.0229,28563.0
2015-09-15 12:00:00,43.35,43.39,43.34,43.34,28925.0,36.0229,36.0561,36.0146,36.0146,28925.0
2015-09-15 12:05:00,43.34,43.36,43.32,43.35,37942.0,36.0146,36.0312,35.9979,36.0229,37942.0
2015-09-15 12:10:00,43.34,43.37,43.33,43.35,30795.0,36.0146,36.0395,36.0062,36.0229,30795.0
2015-09-15 12:15:00,43.36,43.39,43.35,43.36,119334.0,36.0312,36.0561,36.0229,36.0312,119334.0
2015-09-15 12:20:00,43.34,43.39,43.34,43.39,35376.0,36.0146,36.0561,36.0146,36.0561,35376.0
2015-09-15 12:25:00,43.4,43.43,43.39,43.43,15302.0,36.0644,36.0893,36.0561,36.0893,15302.0
2015-09-15 12:30:00,43.44,43.46,43.43,43.46,50699.0,36.0977,36.1143,36.0893,36.1143,50699.0
2015-09-15 12:35:00,43.45,43.51,43.45,43.51,66664.0,36.106,36.1558,36.106,36.1558,66664.0
2015-09-15 12:40:00,43.5,43.52,43.48,43.5,28791.0,36.1475,36.1641,36.1309,36.1475,28791.0
2015-09-15 12:45:00,43.49,43.51,43.45,43.47,33947.0,36.1392,36.1558,36.106,36.1226,33947.0
2015-09-15 12:50:00,43.47,43.49,43.45,43.48,24848.0,36.1226,36.1392,36.106,36.1309,24848.0
2015-09-15 12:55:00,43.49,43.49,43.46,43.47,23764.0,36.1392,36.1392,36.1143,36.1226,23764.0
2015-09-15 13:00:00,43.47,43.48,43.44,43.46,17422.0,36.1226,36.1309,36.0977,36.1143,17422.0
2015-09-15 13:05:00,43.45,43.47,43.43,43.43,21097.0,36.106,36.1226,36.0893,36.0893,21097.0
2015-09-15 13:10:00,43.44,43.47,43.41,43.46,23676.0,36.0977,36.1226,36.0727,36.1143,23676.0
2015-09-15 13:15:00,43.46,43.55,43.46,43.54,28976.0,36.1143,36.1891,36.1143,36.1808,28976.0
2015-09-15 13:20:00,43.54,43.56,43.53,43.56,23016.0,36.1808,36.1974,36.1724,36.1974,23016.0
2015-09-15 13:25:00,43.56,43.62,43.55,43.6,36201.0,36.1974,36.2472,36.1891,36.2306,36201.0
2015-09-15 13:30:00,43.6,43.67,43.6,43.6,85336.0,36.2306,36.2888,36.2306,36.2306,85336.0
2015-09-15 13:35:00,43.6,43.66,43.59,43.66,50707.0,36.2306,36.2805,36.2223,36.2805,50707.0
2015-09-15 13:40:00,43.66,43.7,43.66,43.67,43163.0,36.2805,36.3137,36.2805,36.2888,43163.0
2015-09-15 13:45:00,43.68,43.69,43.62,43.62,24783.0,36.2971,36.3054,36.2472,36.2472,24783.0
2015-09-15 13:50:00,43.62,43.65,43.6,43.61,26192.0,36.2472,36.2722,36.2306,36.2389,26192.0
2015-09-15 13:55:00,43.61,43.62,43.58,43.59,18640.0,36.2389,36.2472,36.214,36.2223,18640.0
2015-09-15 14:00:00,43.6,43.64,43.6,43.62,21853.0,36.2306,36.2639,36.2306,36.2472,21853.0
2015-09-15 14:05:00,43.63,43.67,43.61,43.65,27313.0,36.2555,36.2888,36.2389,36.2722,27313.0
2015-09-15 14:10:00,43.66,43.74,43.65,43.66,51692.0,36.2805,36.347,36.2722,36.2805,51692.0
2015-09-15 14:15:00,43.67,43.71,43.65,43.7,23289.0,36.2888,36.322,36.2722,36.3137,23289.0
2015-09-15 14:20:00,43.7,43.7,43.64,43.66,31557.0,36.3137,36.3137,36.2639,36.2805,31557.0
2015-09-15 14:25:00,43.65,43.69,43.63,43.67,30574.0,36.2722,36.3054,36.2555,36.2888,30574.0
2015-09-15 14:30:00,43.67,43.7,43.65,43.69,30217.0,36.2888,36.3137,36.2722,36.3054,30217.0
2015-09-15 14:35:00,43.69,43.72,43.69,43.7,37623.0,36.3054,36.3303,36.3054,36.3137,37623.0
2015-09-15 14:40:00,43.71,43.75,43.7,43.71,50576.0,36.322,36.3553,36.3137,36.322,50576.0
2015-09-15 14:45:00,43.7,43.78,43.7,43.77,88442.0,36.3137,36.3802,36.3137,36.3719,88442.0
2015-09-15 14:50:00,43.77,43.8,43.75,43.8,70309.0,36.3719,36.3968,36.3553,36.3968,70309.0
2015-09-15 14:55:00,43.8,43.83,43.79,43.8,32066.0,36.3968,36.4217,36.3885,36.3968,32066.0
2015-09-15 15:00:00,43.8,43.87,43.8,43.86,121909.0,36.3968,36.455,36.3968,36.4467,121909.0
2015-09-15 15:05:00,43.85,43.88,43.84,43.87,46903.0,36.4384,36.4633,36.43,36.455,46903.0
2015-09-15 15:10:00,43.87,43.92,43.87,43.91,100468.0,36.455,36.4965,36.455,36.4882,100468.0
2015-09-15 15:15:00,43.91,43.92,43.84,43.87,61633.0,36.4882,36.4965,36.43,36.455,61633.0
2015-09-15 15:20:00,43.87,43.87,43.82,43.83,59235.0,36.455,36.455,36.4134,36.4217,59235.0
2015-09-15 15:25:00,43.83,43.88,43.82,43.87,65964.0,36.4217,36.4633,36.4134,36.455,65964.0
2015-09-15 15:30:00,43.88,43.89,43.84,43.87,52721.0,36.4633,36.4716,36.43,36.455,52721.0
2015-09-15 15:35:00,43.87,43.87,43.8,43.8,103678.0,36.455,36.455,36.3968,36.3968,103678.0
2015-09-15 15:40:00,43.81,43.89,43.77,43.87,118952.0,36.4051,36.4716,36.3719,36.455,118952.0
2015-09-15 15:45:00,43.88,43.89,43.78,43.8,143948.0,36.4633,36.4716,36.3802,36.3968,143948.0
2015-09-15 15:50:00,43.81,43.86,43.8,43.82,139201.0,36.4051,36.4467,36.3968,36.4134,139201.0
2015-09-15 15:55:00,43.82,43.85,43.79,43.8,275323.0,36.4134,36.4384,36.3885,36.3968,275323.0
2015-09-16 09:30:00,43.78,43.97,43.72,43.93,94815.0,36.3802,36.5381,36.3303,36.5048,94815.0
2015-09-16 09:35:00,43.93,43.93,43.77,43.82,43822.0,36.5048,36.5048,36.3719,36.4134,43822.0
2015-09-16 09:40:00,43.81,43.88,43.69,43.72,58319.0,36.4051,36.4633,36.3054,36.3303,58319.0
2015-09-16 09:45:00,43.73,43.73,43.58,43.59,139425.0,36.3386,36.3386,36.214,36.2223,139425.0
2015-09-16 09:50:00,43.6,43.76,43.6,43.76,30435.0,36.2306,36.3636,36.2306,36.3636,30435.0
2015-09-16 09:55:00,43.76,43.77,43.7,43.76,36216.0,36.3636,36.3719,36.3137,36.3636,36216.0
2015-09-16 10:00:00,43.76,43.79,43.69,43.73,41904.0,36.3636,36.3885,36.3054,36.3386,41904.0
2015-09-16 10:05:00,43.72,43.85,43.72,43.82,37509.0,36.3303,36.4384,36.3303,36.4134,37509.0
2015-09-16 10:10:00,43.82,43.87,43.81,43.87,31257.0,36.4134,36.455,36.4051,36.455,31257.0
2015-09-16 10:15:00,43.87,43.91,43.85,43.88,38674.0,36.455,36.4882,36.4384,36.4633,38674.0
2015-09-16 10:20:00,43.89,43.9,43.8,43.8,31639.0,36.4716,36.4799,36.3968,36.3968,31639.0
2015-09-16 10:25:00,43.8,43.82,43.76,43.79,27229.0,36.3968,36.4134,36.3636,36.3885,27229.0
2015-09-16 10:30:00,43.79,43.82,43.75,43.76,43039.0,36.3885,36.4134,36.3553,36.3636,43039.0
2015-09-16 10:35:00,43.77,43.78,43.69,43.72,52185.0,36.3719,36.3802,36.3054,36.3303,52185.0
2015-09-16 10:40:00,43.72,43.73,43.57,43.58,54004.0,36.3303,36.3386,36.2057,36.214,54004.0
2015-09-16 10:45:00,43.57,43.64,43.57,43.62,26957.0,36.2057,36.2639,36.2057,36.2472,26957.0
2015-09-16 10:50:00,43.62,43.63,43.58,43.58,25977.0,36.2472,36.2555,36.214,36.214,25977.0
2015-09-16 10:55:00,43.58,43.6,43.56,43.57,83791.0,36.214,36.2306,36.1974,36.2057,83791.0
2015-09-16 11:00:00,43.57,43.61,43.55,43.6,59743.0,36.2057,36.2389,36.1891,36.2306,59743.0
2015-09-16 11:05:00,43.6,43.68,43.59,43.68,57537.0,36.2306,36.2971,36.2223,36.2971,57537.0
2015-09-16 11:10:00,43.68,43.81,43.67,43.81,42178.0,36.2971,36.4051,36.2888,36.4051,42178.0
2015-09-16 11:15:00,43.81,43.81,43.75,43.77,75235.0,36.4051,36.4051,36.3553,36.3719,75235.0
2015-09-16 11:20:00,43.78,43.87,43.77,43.84,43054.0,36.3802,36.455,36.3719,36.43,43054.0
2015-09-16 11:25:00,43.84,43.9,43.84,43.89,32785.0,36.43,36.4799,36.43,36.4716,32785.0
2015-09-16 11:30:00,43.89,43.89,43.83,43.84,18791.0,36.4716,36.4716,36.4217,36.43,18791.0
2015-09-16 11:35:00,43.84,43.86,43.77,43.78,44843.0,36.43,36.4467,36.3719,36.3802,44843.0
2015-09-16 11:40:00,43.78,43.81,43.76,43.79,28152.0,36.3802,36.4051,36.3636,36.3885,28152.0
2015-09-16 11:45:00,43.78,43.8,43.76,43.8,36575.0,36.3802,36.3968,36.3636,36.3968,36575.0
2015-09-16 11:50:00,43.8,43.81,43.76,43.81,39055.0,36.3968,36.4051,36.3636,36.4051,39055.0
2015-09-16 11:55:00,43.81,43.91,43.81,43.9,18667.0,36.4051,36.4882,36.4051,36.4799,18667.0
2015-09-16 12:00:00,43.9,43.95,43.89,43.93,46818.0,36.4799,36.5215,36.4716,36.5048,46818.0
2015-09-16 12:05:00,43.93,43.94,43.89,43.92,29674.0,36.5048,36.5131,36.4716,36.4965,29674.0
2015-09-16 12:10:00,43.93,43.93,43.88,43.89,57050.0,36.5048,36.5048,36.4633,36.4716,57050.0
2015-09-16 12:15:00,43.9,43.93,43.88,43.92,28173.0,36.4799,36.5048,36.4633,36.4965,28173.0
2015-09-16 12:20:00,43.93,43.95,43.9,43.91,24891.0,36.5048,36.5215,36.4799,36.4882,24891.0
2015-09-16 12:25:00,43.92,43.94,43.9,43.94,21639.0,36.4965,36.5131,36.4799,36.5131,21639.0
2015-09-16 12:30:00,43.95,44.04,43.94,44.03,50384.0,36.5215,36.5962,36.5131,36.5879,50384.0
2015-09-16 12:35:00,44.03,44.09,44.03,44.07,48416.0,36.5879,36.6378,36.5879,36.6212,48416.0
2015-09-16 12:40:00,44.07,44.08,44.02,44.02,42262.0,36.6212,36.6295,36.5796,36.5796,42262.0
2015-09-16 12:45:00,44.02,44.04,43.99,44.0,14370.0,36.5796,36.5962,36.5547,36.563,14370.0
2015-09-16 12:50:00,44.01,44.01,43.98,43.99,16656.0,36.5713,36.5713,36.5464,36.5547,16656.0
2015-09-16 12:55:00,44.0,44.06,43.99,44.04,25081.0,36.563,36.6129,36.5547,36.5962,25081.0
2015-09-16 13:00:00,44.04,44.04,43.95,44.0,24356.0,36.5962,36.5962,36.5215,36.563,24356.0
2015-09-16 13:05:00,44.0,44.01,43.96,44.01,16650.0,36.563,36.5713,36.5298,36.5713,16650.0
2015-09-16 13:10:00,44.01,44.01,43.99,44.01,23758.0,36.5713,36.5713,36.5547,36.5713,23758.0
2015-09-16 13:15:00,44.0,44.01,43.97,43.97,12674.0,36.563,36.5713,36.5381,36.5381,12674.0
2015-09-16 13:20:00,43.98,43.98,43.93,43.97,16761.0,36.5464,36.5464,36.5048,36.5381,16761.0
2015-09-16 13:25:00,43.96,43.98,43.93,43.93,30559.0,36.5298,36.5464,36.5048,36.5048,30559.0
2015-09-16 13:30:00,43.93,43.95,43.91,43.91,32971.0,36.5048,36.5215,36.4882,36.4882,32971.0
2015-09-16 13:35:00,43.91,43.94,43.91,43.92,26877.0,36.4882,36.5131,36.4882,36.4965,26877.0
2015-09-16 13:40:00,43.91,43.93,43.87,43.88,36485.0,36.4882,36.5048,36.455,36.4633,36485.0
2015-09-16 13:45:00,43.87,43.91,43.86,43.88,17332.0,36.455,36.4882,36.4467,36.4633,17332.0
2015-09-16 13:50:00,43.89,43.91,43.89,43.89,20144.0,36.4716,36.4882,36.4716,36.4716,20144.0
2015-09-16 13:55:00,43.89,43.92,43.87,43.9,29636.0,36.4716,36.4965,36.455,36.4799,29636.0
2015-09-16 14:00:00,43.9,43.91,43.82,43.83,45725.0,36.4799,36.4882,36.4134,36.4217,45725.0
2015-09-16 14:05:00,43.83,43.83,43.78,43.82,51242.0,36.4217,36.4217,36.3802,36.4134,51242.0
2015-09-16 14:10:00,43.82,43.84,43.77,43.83,63878.0,36.4134,36.43,36.3719,36.4217,63878.0
2015-09-16 14:15:00,43.82,43.82,43.67,43.69,109808.0,36.4134,36.4134,36.2888,36.3054,109808.0
2015-09-16 14:20:00,43.69,43.72,43.65,43.66,104814.0,36.3054,36.3303,36.2722,36.2805,104814.0
2015-09-16 14:25:00,43.66,43.71,43.64,43.7,27981.0,36.2805,36.322,36.2639,36.3137,27981.0
2015-09-16 14:30:00,43.71,43.72,43.66,43.7,51662.0,36.322,36.3303,36.2805,36.3137,51662.0
2015-09-16 14:35:00,43.7,43.7,43.65,43.69,50897.0,36.3137,36.3137,36.2722,36.3054,50897.0
2015-09-16 14:40:00,43.69,43.73,43.67,43.72,44002.0,36.3054,36.3386,36.2888,36.3303,44002.0
2015-09-16 14:45:00,43.72,43.8,43.71,43.79,86572.0,36.3303,36.3968,36.322,36.3885,86572.0
2015-09-16 14:50:00,43.79,43.8,43.74,43.77,73268.0,36.3885,36.3968,36.347,36.3719,73268.0
2015-09-16 14:55:00,43.78,43.91,43.76,43.89,98702.0,36.3802,36.4882,36.3636,36.4716,98702.0
2015-09-16 15:00:00,43.89,43.92,43.85,43.88,77818.0,36.4716,36.4965,36.4384,36.4633,77818.0
2015-09-16 15:05:00,43.88,43.9,43.85,43.85,49312.0,36.4633,36.4799,36.4384,36.4384,49312.0
2015-09-16 15:10:00,43.85,43.91,43.85,43.88,89288.0,36.4384,36.4882,36.4384,36.4633,89288.0
2015-09-16 15:15:00,43.88,43.9,43.86,43.87,50220.0,36.4633,36.4799,36.4467,36.455,50220.0
2015-09-16 15:20:00,43.88,43.94,43.85,43.9,193012.0,36.4633,36.5131,36.4384,36.4799,193012.0
2015-09-16 15:25:00,43.89,43.93,43.84,43.9,125079.0,36.4716,36.5048,36.43,36.4799,125079.0
2015-09-16 15:30:00,43.9,43.93,43.87,43.93,129088.0,36.4799,36.5048,36.455,36.5048,129088.0
2015-09-16 15:35:00,43.93,43.94,43.88,43.91,73519.0,36.5048,36.5131,36.4633,36.4882,73519.0
2015-09-16 15:40:00,43.92,43.97,43.91,43.93,88638.0,36.4965,36.5381,36.4882,36.5048,88638.0
2015-09-16 15:45:00,43.92,43.93,43.84,43.84,116615.0,36.4965,36.5048,36.43,36.43,116615.0
2015-09-16 15:50:00,43.84,43.88,43.81,43.86,140209.0,36.43,36.4633,36.4051,36.4467,140209.0
2015-09-16 15:55:00,43.85,43.92,43.83,43.84,300061.0,36.4384,36.4965,36.4217,36.43,300061.0
2015-09-17 09:30:00,43.85,43.93,43.79,43.85,61194.0,36.4384,36.5048,36.3885,36.4384,61194.0
2015-09-17 09:35:00,43.84,43.92,43.8,43.91,42137.0,36.43,36.4965,36.3968,36.4882,42137.0
2015-09-17 09:40:00,43.91,43.98,43.88,43.95,128943.0,36.4882,36.5464,36.4633,36.5215,128943.0
2015-09-17 09:45:00,43.95,44.04,43.94,44.01,117656.0,36.5215,36.5962,36.5131,36.5713,117656.0
2015-09-17 09:50:00,44.02,44.04,43.94,43.97,29754.0,36.5796,36.5962,36.5131,36.5381,29754.0
2015-09-17 09:55:00,43.97,44.05,43.95,44.03,43795.0,36.5381,36.6046,36.5215,36.5879,43795.0
2015-09-17 10:00:00,44.02,44.07,43.97,44.06,24105.0,36.5796,36.6212,36.5381,36.6129,24105.0
2015-09-17 10:05:00,44.07,44.08,44.0,44.0,37561.0,36.6212,36.6295,36.563,36.563,37561.0
2015-09-17 10:10:00,44.0,44.07,44.0,44.03,70554.0,36.563,36.6212,36.563,36.5879,70554.0
2015-09-17 10:15:00,44.03,44.05,43.99,44.0,89701.0,36.5879,36.6046,36.5547,36.563,89701.0
2015-09-17 10:20:00,44.01,44.04,43.99,44.0,133047.0,36.5713,36.5962,36.5547,36.563,133047.0
2015-09-17 10:25:00,44.0,44.03,43.96,43.98,65383.0,36.563,36.5879,36.5298,36.5464,65383.0
2015-09-17 10:30:00,43.98,44.02,43.96,44.01,31569.0,36.5464,36.5796,36.5298,36.5713,31569.0
2015-09-17 10:35:00,44.02,44.08,44.0,44.04,29018.0,36.5796,36.6295,36.563,36.5962,29018.0
2015-09-17 10:40:00,44.04,44.09,44.01,44.08,28822.0,36.5962,36.6378,36.5713,36.6295,28822.0
2015-09-17 10:45:00,44.09,44.13,44.08,44.12,51887.0,36.6378,36.671,36.6295,36.6627,51887.0
2015-09-17 10:50:00,44.13,44.14,44.09,44.12,43900.0,36.671,36.6793,36.6378,36.6627,43900.0
2015-09-17 10:55:00,44.11,44.15,44.11,44.13,22295.0,36.6544,36.6877,36.6544,36.671,22295.0
2015-09-17 11:00:00,44.14,44.14,44.06,44.07,31450.0,36.6793,36.6793,36.6129,36.6212,31450.0
2015-09-17 11:05:00,44.07,44.14,44.07,44.14,45137.0,36.6212,36.6793,36.6212,36.6793,45137.0
2015-09-17 11:10:00,44.13,44.16,44.12,44.15,52838.0,36.671,36.696,36.6627,36.6877,52838.0
2015-09-17 11:15:00,44.15,44.18,44.14,44.17,40523.0,36.6877,36.7126,36.6793,36.7043,40523.0
2015-09-17 11:20:00,44.17,44.2,44.17,44.17,52474.0,36.7043,36.7292,36.7043,36.7043,52474.0
2015-09-17 11:25:00,44.18,44.19,44.16,44.19,56254.0,36.7126,36.7209,36.696,36.7209,56254.0
2015-09-17 11:30:00,44.19,44.23,44.16,44.21,58868.0,36.7209,36.7541,36.696,36.7375,58868.0
2015-09-17 11:35:00,44.2,44.25,44.19,44.24,58389.0,36.7292,36.7707,36.7209,36.7624,58389.0
2015-09-17 11:40:00,44.24,44.29,44.24,44.26,110391.0,36.7624,36.804,36.7624,36.7791,110391.0
2015-09-17 11:45:00,44.25,44.32,44.24,44.3,79294.0,36.7707,36.8289,36.7624,36.8123,79294.0
2015-09-17 11:50:00,44.3,44.32,44.27,44.32,59000.0,36.8123,36.8289,36.7874,36.8289,59000.0
2015-09-17 11:55:00,44.32,44.32,44.28,44.3,52391.0,36.8289,36.8289,36.7957,36.8123,52391.0
2015-09-17 12:00:00,44.3,44.31,44.28,44.28,46334.0,36.8123,36.8206,36.7957,36.7957,46334.0
2015-09-17 12:05:00,44.29,44.31,44.26,44.29,50090.0,36.804,36.8206,36.7791,36.804,50090.0
2015-09-17 12:10:00,44.28,44.33,44.27,44.33,34441.0,36.7957,36.8372,36.7874,36.8372,34441.0
2015-09-17 12:15:00,44.32,44.38,44.32,44.34,59213.0,36.8289,36.8788,36.8289,36.8455,59213.0
2015-09-17 12:20:00,44.35,44.38,44.34,44.36,56699.0,36.8538,36.8788,36.8455,36.8622,56699.0
2015-09-17 12:25:00,44.36,44.41,44.35,44.38,84974.0,36.8622,36.9037,36.8538,36.8788,84974.0
2015-09-17 12:30:00,44.38,44.39,44.32,44.34,73334.0,36.8788,36.8871,36.8289,36.8455,73334.0
2015-09-17 12:35:00,44.33,44.38,44.33,44.36,49360.0,36.8372,36.8788,36.8372,36.8622,49360.0
2015-09-17 12:40:00,44.35,44.38,44.35,44.38,41637.0,36.8538,36.8788,36.8538,36.8788,41637.0
2015-09-17 12:45:00,44.38,44.42,44.37,44.41,29943.0,36.8788,36.912,36.8705,36.9037,29943.0
2015-09-17 12:50:00,44.42,44.44,44.41,44.44,30894.0,36.912,36.9286,36.9037,36.9286,30894.0
2015-09-17 12:55:00,44.44,44.5,44.43,44.46,61891.0,36.9286,36.9785,36.9203,36.9453,61891.0
2015-09-17 13:00:00,44.47,44.5,44.45,44.48,56558.0,36.9536,36.9785,36.9369,36.9619,56558.0
2015-09-17 13:05:00,44.48,44.49,44.45,44.46,42606.0,36.9619,36.9702,36.9369,36.9453,42606.0
2015-09-17 13:10:00,44.45,44.47,44.42,44.47,37917.0,36.9369,36.9536,36.912,36.9536,37917.0
2015-09-17 13:15:00,44.48,44.55,44.48,44.53,45682.0,36.9619,37.02,36.9619,37.0034,45682.0
2015-09-17 13:20:00,44.53,44.58,44.52,44.52,50405.0,37.0034,37.045,36.9951,36.9951,50405.0
2015-09-17 13:25:00,44.53,44.59,44.52,44.52,48423.0,37.0034,37.0533,36.9951,36.9951,48423.0
2015-09-17 13:30:00,44.52,44.58,44.52,44.56,43160.0,36.9951,37.045,36.9951,37.0284,43160.0
2015-09-17 13:35:00,44.58,44.58,44.49,44.49,71695.0,37.045,37.045,36.9702,36.9702,71695.0
2015-09-17 13:40:00,44.48,44.53,44.48,44.5,48796.0,36.9619,37.0034,36.9619,36.9785,48796.0
2015-09-17 13:45:00,44.5,44.52,44.43,44.46,44995.0,36.9785,36.9951,36.9203,36.9453,44995.0
2015-09-17 13:50:00,44.46,44.47,44.4,44.43,96511.0,36.9453,36.9536,36.8954,36.9203,96511.0
2015-09-17 13:55:00,44.43,44.47,44.4,44.46,84614.0,36.9203,36.9536,36.8954,36.9453,84614.0
2015-09-17 14:00:00,44.48,44.69,44.06,44.2,183070.0,36.9619,37.1364,36.6129,36.7292,183070.0
2015-09-17 14:05:00,44.21,44.4,44.18,44.38,138022.0,36.7375,36.8954,36.7126,36.8788,138022.0
2015-09-17 14:10:00,44.39,44.57,44.39,44.51,58804.0,36.8871,37.0367,36.8871,36.9868,58804.0
2015-09-17 14:15:00,44.5,44.65,44.46,44.53,54930.0,36.9785,37.1031,36.9453,37.0034,54930.0
2015-09-17 14:20:00,44.53,44.59,44.51,44.57,98102.0,37.0034,37.0533,36.9868,37.0367,98102.0
2015-09-17 14:25:00,44.57,44.62,44.54,44.57,100648.0,37.0367,37.0782,37.0117,37.0367,100648.0
2015-09-17 14:30:00,44.58,44.68,44.55,44.62,157762.0,37.045,37.1281,37.02,37.0782,157762.0
2015-09-17 14:35:00,44.62,44.69,44.57,44.61,98127.0,37.0782,37.1364,37.0367,37.0699,98127.0
2015-09-17 14:40:00,44.61,44.86,44.6,44.84,85510.0,37.0699,37.2776,37.0616,37.261,85510.0
2015-09-17 14:45:00,44.84,45.15,44.81,45.07,177537.0,37.261,37.5186,37.2361,37.4522,177537.0
2015-09-17 14:50:00,45.07,45.09,45.0,45.02,77819.0,37.4522,37.4688,37.394,37.4106,77819.0
2015-09-17 14:55:00,45.02,45.03,44.9,44.93,107988.0,37.4106,37.4189,37.3109,37.3358,107988.0
2015-09-17 15:00:00,44.94,44.99,44.83,44.84,166909.0,37.3441,37.3857,37.2527,37.261,166909.0
2015-09-17 15:05:00,44.85,44.85,44.67,44.69,103154.0,37.2693,37.2693,37.1198,37.1364,103154.0
2015-09-17 15:10:00,44.68,44.74,44.51,44.52,139459.0,37.1281,37.1779,36.9868,36.9951,139459.0
2015-09-17 15:15:00,44.53,44.62,44.48,44.57,92042.0,37.0034,37.0782,36.9619,37.0367,92042.0
2015-09-17 15:20:00,44.57,44.58,44.2,44.44,147377.0,37.0367,37.045,36.7292,36.9286,147377.0
2015-09-17 15:25:00,44.44,44.48,44.39,44.47,115128.0,36.9286,36.9619,36.8871,36.9536,115128.0
2015-09-17 15:30:00,44.46,44.49,44.34,44.45,177067.0,36.9453,36.9702,36.8455,36.9369,177067.0
2015-09-17 15:35:00,44.45,44.45,44.26,44.31,154839.0,36.9369,36.9369,36.7791,36.8206,154839.0
2015-09-17 15:40:00,44.33,44.4,44.28,44.33,107710.0,36.8372,36.8954,36.7957,36.8372,107710.0
2015-09-17 15:45:00,44.32,44.39,44.27,44.31,171330.0,36.8289,36.8871,36.7874,36.8206,171330.0
2015-09-17 15:50:00,44.31,44.34,44.15,44.18,212417.0,36.8206,36.8455,36.6877,36.7126,212417.0
2015-09-17 15:55:00,44.17,44.27,44.13,44.25,344083.0,36.7043,36.7874,36.671,36.7707,344083.0
2015-09-18 09:30:00,43.64,43.89,43.63,43.89,1405565.0,36.2639,36.4716,36.2555,36.4716,1405565.0
2015-09-18 09:35:00,43.89,44.11,43.85,43.95,116390.0,36.4716,36.6544,36.4384,36.5215,116390.0
2015-09-18 09:40:00,43.96,44.05,43.9,43.93,70187.0,36.5298,36.6046,36.4799,36.5048,70187.0
2015-09-18 09:45:00,43.92,43.92,43.77,43.81,72909.0,36.4965,36.4965,36.3719,36.4051,72909.0
2015-09-18 09:50:00,43.8,43.81,43.7,43.74,112063.0,36.3968,36.4051,36.3137,36.347,112063.0
2015-09-18 09:55:00,43.74,43.75,43.63,43.64,57392.0,36.347,36.3553,36.2555,36.2639,57392.0
2015-09-18 10:00:00,43.64,43.7,43.61,43.65,81809.0,36.2639,36.3137,36.2389,36.2722,81809.0
2015-09-18 10:05:00,43.65,43.76,43.63,43.72,46116.0,36.2722,36.3636,36.2555,36.3303,46116.0
2015-09-18 10:10:00,43.73,43.82,43.72,43.79,117650.0,36.3386,36.4134,36.3303,36.3885,117650.0
2015-09-18 10:15:00,43.8,43.81,43.74,43.75,42549.0,36.3968,36.4051,36.347,36.3553,42549.0
2015-09-18 10:20:00,43.74,43.81,43.71,43.79,51031.0,36.347,36.4051,36.322,36.3885,51031.0
2015-09-18 10:25:00,43.8,43.9,43.79,43.85,77719.0,36.3968,36.4799,36.3885,36.4384,77719.0
2015-09-18 10:30:00,43.85,43.87,43.8,43.82,30253.0,36.4384,36.455,36.3968,36.4134,30253.0
2015-09-18 10:35:00,43.82,43.82,43.72,43.73,45565.0,36.4134,36.4134,36.3303,36.3386,45565.0
2015-09-18 10:40:00,43.72,43.73,43.67,43.67,41894.0,36.3303,36.3386,36.2888,36.2888,41894.0
2015-09-18 10:45:00,43.68,43.7,43.66,43.68,103573.0,36.2971,36.3137,36.2805,36.2971,103573.0
2015-09-18 10:50:00,43.69,43.74,43.67,43.72,34961.0,36.3054,36.347,36.2888,36.3303,34961.0
2015-09-18 10:55:00,43.72,43.74,43.64,43.71,96322.0,36.3303,36.347,36.2639,36.322,96322.0
2015-09-18 11:00:00,43.7,43.8,43.7,43.8,38437.0,36.3137,36.3968,36.3137,36.3968,38437.0
2015-09-18 11:05:00,43.8,43.86,43.79,43.83,68941.0,36.3968,36.4467,36.3885,36.4217,68941.0
2015-09-18 11:10:00,43.83,43.84,43.75,43.8,48974.0,36.4217,36.43,36.3553,36.3968,48974.0
2015-09-18 11:15:00,43.79,43.8,43.72,43.73,39235.0,36.3885,36.3968,36.3303,36.3386,39235.0
2015-09-18 11:20:00,43.74,43.82,43.73,43.8,22268.0,36.347,36.4134,36.3386,36.3968,22268.0
2015-09-18 11:25:00,43.8,43.86,43.7,43.7,29949.0,36.3968,36.4467,36.3137,36.3137,29949.0
2015-09-18 11:30:00,43.7,43.75,43.69,43.73,30757.0,36.3137,36.3553,36.3054,36.3386,30757.0
2015-09-18 11:35:00,43.74,43.79,43.7,43.79,34116.0,36.347,36.3885,36.3137,36.3885,34116.0
2015-09-18 11:40:00,43.78,43.85,43.75,43.84,22103.0,36.3802,36.4384,36.3553,36.43,22103.0
2015-09-18 11:45:00,43.84,44.02,43.84,44.0,111765.0,36.43,36.5796,36.43,36.563,111765.0
2015-09-18 11:50:00,43.99,44.0,43.91,43.93,36044.0,36.5547,36.563,36.4882,36.5048,36044.0
2015-09-18 11:55:00,43.92,43.96,43.91,43.93,19286.0,36.4965,36.5298,36.4882,36.5048,19286.0
2015-09-18 12:00:00,43.93,43.95,43.88,43.89,36436.0,36.5048,36.5215,36.4633,36.4716,36436.0
2015-09-18 12:05:00,43.89,43.9,43.77,43.79,33341.0,36.4716,36.4799,36.3719,36.3885,33341.0
2015-09-18 12:10:00,43.79,43.79,43.66,43.69,43324.0,36.3885,36.3885,36.2805,36.3054,43324.0
2015-09-18 12:15:00,43.69,43.69,43.63,43.63,52904.0,36.3054,36.3054,36.2555,36.2555,52904.0
2015-09-18 12:20:00,43.64,43.64,43.56,43.56,38023.0,36.2639,36.2639,36.1974,36.1974,38023.0
2015-09-18 12:25:00,43.55,43.63,43.55,43.62,37456.0,36.1891,36.2555,36.1891,36.2472,37456.0
2015-09-18 12:30:00,43.63,43.67,43.6,43.66,42364.0,36.2555,36.2888,36.2306,36.2805,42364.0
2015-09-18 12:35:00,43.66,43.71,43.65,43.69,25427.0,36.2805,36.322,36.2722,36.3054,25427.0
2015-09-18 12:40:00,43.68,43.69,43.57,43.57,32844.0,36.2971,36.3054,36.2057,36.2057,32844.0
2015-09-18 12:45:00,43.58,43.62,43.57,43.62,21006.0,36.214,36.2472,36.2057,36.2472,21006.0
2015-09-18 12:50:00,43.62,43.63,43.58,43.61,38367.0,36.2472,36.2555,36.214,36.2389,38367.0
2015-09-18 12:55:00,43.61,43.65,43.6,43.62,30175.0,36.2389,36.2722,36.2306,36.2472,30175.0
2015-09-18 13:00:00,43.62,43.68,43.58,43.68,26714.0,36.2472,36.2971,36.214,36.2971,26714.0
2015-09-18 13:05:00,43.68,43.7,43.65,43.69,14779.0,36.2971,36.3137,36.2722,36.3054,14779.0
2015-09-18 13:10:00,43.69,43.7,43.63,43.64,21081.0,36.3054,36.3137,36.2555,36.2639,21081.0
2015-09-18 13:15:00,43.65,43.7,43.62,43.67,17119.0,36.2722,36.3137,36.2472,36.2888,17119.0
2015-09-18 13:20:00,43.67,43.67,43.57,43.57,38697.0,36.2888,36.2888,36.2057,36.2057,38697.0
2015-09-18 13:25:00,43.57,43.64,43.56,43.63,21877.0,36.2057,36.2639,36.1974,36.2555,21877.0
2015-09-18 13:30:00,43.64,43.66,43.61,43.64,18960.0,36.2639,36.2805,36.2389,36.2639,18960.0
2015-09-18 13:35:00,43.64,43.64,43.59,43.59,32710.0,36.2639,36.2639,36.2223,36.2223,32710.0
2015-09-18 13:40:00,43.59,43.66,43.59,43.66,22581.0,36.2223,36.2805,36.2223,36.2805,22581.0
2015-09-18 13:45:00,43.66,43.67,43.58,43.6,79113.0,36.2805,36.2888,36.214,36.2306,79113.0
2015-09-18 13:50:00,43.6,43.6,43.51,43.54,36927.0,36.2306,36.2306,36.1558,36.1808,36927.0
2015-09-18 13:55:00,43.53,43.53,43.47,43.48,50890.0,36.1724,36.1724,36.1226,36.1309,50890.0
2015-09-18 14:00:00,43.48,43.55,43.45,43.55,31417.0,36.1309,36.1891,36.106,36.1891,31417.0
2015-09-18 14:05:00,43.54,43.61,43.53,43.6,28903.0,36.1808,36.2389,36.1724,36.2306,28903.0
2015-09-18 14:10:00,43.59,43.63,43.52,43.61,40740.0,36.2223,36.2555,36.1641,36.2389,40740.0
2015-09-18 14:15:00,43.6,43.67,43.6,43.65,40487.0,36.2306,36.2888,36.2306,36.2722,40487.0
2015-09-18 14:20:00,43.65,43.75,43.65,43.74,48889.0,36.2722,36.3553,36.2722,36.347,48889.0
2015-09-18 14:25:00,43.74,43.76,43.7,43.73,26657.0,36.347,36.3636,36.3137,36.3386,26657.0
2015-09-18 14:30:00,43.72,43.73,43.65,43.69,29108.0,36.3303,36.3386,36.2722,36.3054,29108.0
2015-09-18 14:35:00,43.69,43.7,43.64,43.69,36083.0,36.3054,36.3137,36.2639,36.3054,36083.0
2015-09-18 14:40:00,43.69,43.74,43.66,43.69,37476.0,36.3054,36.347,36.2805,36.3054,37476.0
2015-09-18 14:45:00,43.69,43.7,43.6,43.61,58309.0,36.3054,36.3137,36.2306,36.2389,58309.0
2015-09-18 14:50:00,43.61,43.61,43.53,43.56,47647.0,36.2389,36.2389,36.1724,36.1974,47647.0
2015-09-18 14:55:00,43.55,43.67,43.54,43.64,41638.0,36.1891,36.2888,36.1808,36.2639,41638.0
2015-09-18 15:00:00,43.65,43.69,43.57,43.58,73732.0,36.2722,36.3054,36.2057,36.214,73732.0
2015-09-18 15:05:00,43.57,43.57,43.46,43.47,59864.0,36.2057,36.2057,36.1143,36.1226,59864.0
2015-09-18 15:10:00,43.48,43.57,43.48,43.56,45528.0,36.1309,36.2057,36.1309,36.1974,45528.0
2015-09-18 15:15:00,43.55,43.57,43.43,43.44,79319.0,36.1891,36.2057,36.0893,36.0977,79319.0
2015-09-18 15:20:00,43.44,43.45,43.38,43.44,122554.0,36.0977,36.106,36.0478,36.0977,122554.0
2015-09-18 15:25:00,43.44,43.49,43.41,43.45,76908.0,36.0977,36.1392,36.0727,36.106,76908.0
2015-09-18 15:30:00,43.45,43.47,43.38,43.41,120615.0,36.106,36.1226,36.0478,36.0727,120615.0
2015-09-18 15:35:00,43.41,43.42,43.37,43.4,152530.0,36.0727,36.081,36.0395,36.0644,152530.0
2015-09-18 15:40:00,43.39,43.4,43.27,43.28,216836.0,36.0561,36.0644,35.9564,35.9647,216836.0
2015-09-18 15:45:00,43.27,43.34,43.23,43.31,313118.0,35.9564,36.0146,35.9232,35.9896,313118.0
2015-09-18 15:50:00,43.31,43.41,43.26,43.34,346620.0,35.9896,36.0727,35.9481,36.0146,346620.0
2015-09-18 15:55:00,43.33,43.35,43.25,43.33,609654.0,36.0062,36.0229,35.9398,36.0062,609654.0
2015-09-21 09:30:00,43.65,43.7,43.52,43.65,90280.0,36.2722,36.3137,36.1641,36.2722,90280.0
2015-09-21 09:35:00,43.65,43.79,43.64,43.65,53355.0,36.2722,36.3885,36.2639,36.2722,53355.0
2015-09-21 09:40:00,43.65,43.74,43.64,43.71,40669.0,36.2722,36.347,36.2639,36.322,40669.0
2015-09-21 09:45:00,43.72,43.76,43.7,43.74,30794.0,36.3303,36.3636,36.3137,36.347,30794.0
2015-09-21 09:50:00,43.74,43.8,43.71,43.71,33342.0,36.347,36.3968,36.322,36.322,33342.0
2015-09-21 09:55:00,43.71,43.73,43.62,43.65,35121.0,36.322,36.3386,36.2472,36.2722,35121.0
2015-09-21 10:00:00,43.67,43.68,43.6,43.66,26200.0,36.2888,36.2971,36.2306,36.2805,26200.0
2015-09-21 10:05:00,43.66,43.66,43.58,43.59,24009.0,36.2805,36.2805,36.214,36.2223,24009.0
2015-09-21 10:10:00,43.59,43.61,43.49,43.49,43750.0,36.2223,36.2389,36.1392,36.1392,43750.0
2015-09-21 10:15:00,43.5,43.63,43.44,43.52,262158.0,36.1475,36.2555,36.0977,36.1641,262158.0
2015-09-21 10:20:00,43.52,43.61,43.52,43.61,35340.0,36.1641,36.2389,36.1641,36.2389,35340.0
2015-09-21 10:25:00,43.61,43.68,43.61,43.63,27794.0,36.2389,36.2971,36.2389,36.2555,27794.0
2015-09-21 10:30:00,43.61,43.74,43.61,43.73,119348.0,36.2389,36.347,36.2389,36.3386,119348.0
2015-09-21 10:35:00,43.72,43.82,43.71,43.75,37401.0,36.3303,36.4134,36.322,36.3553,37401.0
2015-09-21 10:40:00,43.76,43.77,43.7,43.73,40984.0,36.3636,36.3719,36.3137,36.3386,40984.0
2015-09-21 10:45:00,43.73,43.75,43.67,43.7,68152.0,36.3386,36.3553,36.2888,36.3137,68152.0
2015-09-21 10:50:00,43.69,43.73,43.68,43.7,30806.0,36.3054,36.3386,36.2971,36.3137,30806.0
2015-09-21 10:55:00,43.71,43.72,43.65,43.67,28444.0,36.322,36.3303,36.2722,36.2888,28444.0
2015-09-21 11:00:00,43.68,43.7,43.63,43.64,47409.0,36.2971,36.3137,36.2555,36.2639,47409.0
2015-09-21 11:05:00,43.64,43.69,43.64,43.64,21564.0,36.2639,36.3054,36.2639,36.2639,21564.0
2015-09-21 11:10:00,43.64,43.66,43.61,43.64,43652.0,36.2639,36.2805,36.2389,36.2639,43652.0
2015-09-21 11:15:00,43.64,43.66,43.6,43.66,32086.0,36.2639,36.2805,36.2306,36.2805,32086.0
2015-09-21 11:20:00,43.66,43.66,43.59,43.6,42068.0,36.2805,36.2805,36.2223,36.2306,42068.0
2015-09-21 11:25:00,43.61,43.62,43.55,43.57,32695.0,36.2389,36.2472,36.1891,36.2057,32695.0
2015-09-21 11:30:00,43.56,43.56,43.41,43.41,57472.0,36.1974,36.1974,36.0727,36.0727,57472.0
2015-09-21 11:35:00,43.41,43.44,43.36,43.36,37915.0,36.0727,36.0977,36.0312,36.0312,37915.0
2015-09-21 11:40:00,43.36,43.42,43.36,43.4,22655.0,36.0312,36.081,36.0312,36.0644,22655.0
2015-09-21 11:45:00,43.4,43.41,43.35,43.36,30853.0,36.0644,36.0727,36.0229,36.0312,30853.0
2015-09-21 11:50:00,43.35,43.37,43.33,43.34,46507.0,36.0229,36.0395,36.0062,36.0146,46507.0
2015-09-21 11:55:00,43.33,43.33,43.25,43.29,92421.0,36.0062,36.0062,35.9398,35.973,92421.0
2015-09-21 12:00:00,43.28,43.28,43.16,43.19,65784.0,35.9647,35.9647,35.865,35.8899,65784.0
2015-09-21 12:05:00,43.18,43.21,43.14,43.19,57102.0,35.8816,35.9065,35.8484,35.8899,57102.0
2015-09-21 12:10:00,43.19,43.24,43.17,43.23,50631.0,35.8899,35.9315,35.8733,35.9232,50631.0
2015-09-21 12:15:00,43.22,43.27,43.2,43.21,31665.0,35.9148,35.9564,35.8982,35.9065,31665.0
2015-09-21 12:20:00,43.21,43.25,43.2,43.23,41801.0,35.9065,35.9398,35.8982,35.9232,41801.0
2015-09-21 12:25:00,43.23,43.25,43.2,43.22,42202.0,35.9232,35.9398,35.8982,35.9148,42202.0
2015-09-21 12:30:00,43.21,43.21,43.14,43.15,152609.0,35.9065,35.9065,35.8484,35.8567,152609.0
2015-09-21 12:35:00,43.14,43.21,43.1,43.21,104263.0,35.8484,35.9065,35.8151,35.9065,104263.0
2015-09-21 12:40:00,43.2,43.24,43.19,43.23,53047.0,35.8982,35.9315,35.8899,35.9232,53047.0
2015-09-21 12:45:00,43.23,43.23,43.18,43.18,102523.0,35.9232,35.9232,35.8816,35.8816,102523.0
2015-09-21 12:50:00,43.19,43.19,43.08,43.13,270010.0,35.8899,35.8899,35.7985,35.8401,270010.0
2015-09-21 12:55:00,43.12,43.12,43.04,43.04,55151.0,35.8317,35.8317,35.7653,35.7653,55151.0
2015-09-21 13:00:00,43.03,43.07,43.0,43.06,39690.0,35.757,35.7902,35.732,35.7819,39690.0
2015-09-21 13:05:00,43.06,43.11,43.06,43.07,28010.0,35.7819,35.8234,35.7819,35.7902,28010.0
2015-09-21 13:10:00,43.08,43.15,43.06,43.13,33172.0,35.7985,35.8567,35.7819,35.8401,33172.0
2015-09-21 13:15:00,43.12,43.22,43.11,43.18,36792.0,35.8317,35.9148,35.8234,35.8816,36792.0
2015-09-21 13:20:00,43.19,43.24,43.18,43.23,40511.0,35.8899,35.9315,35.8816,35.9232,40511.0
2015-09-21 13:25:00,43.23,43.29,43.23,43.25,34948.0,35.9232,35.973,35.9232,35.9398,34948.0
2015-09-21 13:30:00,43.26,43.26,43.18,43.21,38109.0,35.9481,35.9481,35.8816,35.9065,38109.0
2015-09-21 13:35:00,43.21,43.29,43.21,43.27,58597.0,35.9065,35.973,35.9065,35.9564,58597.0
2015-09-21 13:40:00,43.27,43.3,43.26,43.29,24726.0,35.9564,35.9813,35.9481,35.973,24726.0
2015-09-21 13:45:00,43.29,43.29,43.21,43.21,22818.0,35.973,35.973,35.9065,35.9065,22818.0
2015-09-21 13:50:00,43.21,43.22,43.18,43.22,21786.0,35.9065,35.9148,35.8816,35.9148,21786.0
2015-09-21 13:55:00,43.21,43.21,43.17,43.19,40091.0,35.9065,35.9065,35.8733,35.8899,40091.0
2015-09-21 14:00:00,43.18,43.22,43.17,43.18,38568.0,35.8816,35.9148,35.8733,35.8816,38568.0
2015-09-21 14:05:00,43.18,43.19,43.12,43.13,38047.0,35.8816,35.8899,35.8317,35.8401,38047.0
2015-09-21 14:10:00,43.13,43.13,43.06,43.08,30978.0,35.8401,35.8401,35.7819,35.7985,30978.0
2015-09-21 14:15:00,43.08,43.15,43.07,43.11,32168.0,35.7985,35.8567,35.7902,35.8234,32168.0
2015-09-21 14:20:00,43.12,43.17,43.12,43.16,24771.0,35.8317,35.8733,35.8317,35.865,24771.0
2015-09-21 14:25:00,43.16,43.21,43.14,43.18,40927.0,35.865,35.9065,35.8484,35.8816,40927.0
2015-09-21 14:30:00,43.18,43.23,43.13,43.21,35813.0,35.8816,35.9232,35.8401,35.9065,35813.0
2015-09-21 14:35:00,43.21,43.26,43.21,43.25,76998.0,35.9065,35.9481,35.9065,35.9398,76998.0
2015-09-21 14:40:00,43.25,43.26,43.21,43.25,31284.0,35.9398,35.9481,35.9065,35.9398,31284.0
2015-09-21 14:45:00,43.25,43.32,43.22,43.32,39939.0,35.9398,35.9979,35.9148,35.9979,39939.0
2015-09-21 14:50:00,43.31,43.4,43.3,43.38,33524.0,35.9896,36.0644,35.9813,36.0478,33524.0
2015-09-21 14:55:00,43.39,43.41,43.33,43.34,27652.0,36.0561,36.0727,36.0062,36.0146,27652.0
2015-09-21 15:00:00,43.34,43.37,43.33,43.34,37298.0,36.0146,36.0395,36.0062,36.0146,37298.0
2015-09-21 15:05:00,43.35,43.37,43.3,43.36,38240.0,36.0229,36.0395,35.9813,36.0312,38240.0
2015-09-21 15:10:00,43.35,43.37,43.31,43.33,31180.0,36.0229,36.0395,35.9896,36.0062,31180.0
2015-09-21 15:15:00,43.33,43.37,43.3,43.32,46177.0,36.0062,36.0395,35.9813,35.9979,46177.0
2015-09-21 15:20:00,43.33,43.36,43.26,43.27,47935.0,36.0062,36.0312,35.9481,35.9564,47935.0
2015-09-21 15:25:00,43.28,43.31,43.24,43.31,46782.0,35.9647,35.9896,35.9315,35.9896,46782.0
2015-09-21 15:30:00,43.31,43.33,43.18,43.19,108511.0,35.9896,36.0062,35.8816,35.8899,108511.0
2015-09-21 15:35:00,43.19,43.22,43.15,43.18,120604.0,35.8899,35.9148,35.8567,35.8816,120604.0
2015-09-21 15:40:00,43.18,43.21,43.16,43.2,79194.0,35.8816,35.9065,35.865,35.8982,79194.0
2015-09-21 15:45:00,43.2,43.3,43.19,43.28,180081.0,35.8982,35.9813,35.8899,35.9647,180081.0
2015-09-21 15:50:00,43.28,43.29,43.22,43.22,181390.0,35.9647,35.973,35.9148,35.9148,181390.0
2015-09-21 15:55:00,43.23,43.32,43.22,43.31,205893.0,35.9232,35.9979,35.9148,35.9896,205893.0
2015-09-22 09:30:00,42.83,42.85,42.6,42.64,173212.0,35.5908,35.6074,35.3996,35.4329,173212.0
2015-09-22 09:35:00,42.64,42.69,42.53,42.67,186795.0,35.4329,35.4744,35.3415,35.4578,186795.0
2015-09-22 09:40:00,42.68,42.7,42.52,42.54,146512.0,35.4661,35.4827,35.3332,35.3498,146512.0
2015-09-22 09:45:00,42.55,42.57,42.41,42.42,170881.0,35.3581,35.3747,35.2418,35.2501,170881.0
2015-09-22 09:50:00,42.42,42.42,42.33,42.34,98036.0,35.2501,35.2501,35.1753,35.1836,98036.0
2015-09-22 09:55:00,42.34,42.38,42.31,42.35,78130.0,35.1836,35.2168,35.1587,35.1919,78130.0
2015-09-22 10:00:00,42.35,42.52,42.35,42.46,102658.0,35.1919,35.3332,35.1919,35.2833,102658.0
2015-09-22 10:05:00,42.47,42.48,42.4,42.42,43382.0,35.2916,35.2999,35.2334,35.2501,43382.0
2015-09-22 10:10:00,42.41,42.41,42.36,42.38,47592.0,35.2418,35.2418,35.2002,35.2168,47592.0
2015-09-22 10:15:00,42.37,42.4,42.3,42.35,83007.0,35.2085,35.2334,35.1503,35.1919,83007.0
2015-09-22 10:20:00,42.34,42.35,42.26,42.26,102879.0,35.1836,35.1919,35.1171,35.1171,102879.0
2015-09-22 10:25:00,42.26,42.31,42.23,42.3,81923.0,35.1171,35.1587,35.0922,35.1503,81923.0
2015-09-22 10:30:00,42.3,42.3,42.21,42.22,79490.0,35.1503,35.1503,35.0756,35.0839,79490.0
2015-09-22 10:35:00,42.22,42.24,42.07,42.09,155530.0,35.0839,35.1005,34.9592,34.9758,155530.0
2015-09-22 10:40:00,42.09,42.12,42.03,42.1,123708.0,34.9758,35.0008,34.926,34.9841,123708.0
2015-09-22 10:45:00,42.09,42.12,42.08,42.11,44304.0,34.9758,35.0008,34.9675,34.9925,44304.0
2015-09-22 10:50:00,42.11,42.17,42.1,42.16,40575.0,34.9925,35.0423,34.9841,35.034,40575.0
2015-09-22 10:55:00,42.16,42.18,42.11,42.11,66530.0,35.034,35.0506,34.9925,34.9925,66530.0
2015-09-22 11:00:00,42.12,42.15,42.09,42.12,62643.0,35.0008,35.0257,34.9758,35.0008,62643.0
2015-09-22 11:05:00,42.12,42.12,42.06,42.07,42650.0,35.0008,35.0008,34.9509,34.9592,42650.0
2015-09-22 11:10:00,42.07,42.16,42.06,42.1,61541.0,34.9592,35.034,34.9509,34.9841,61541.0
2015-09-22 11:15:00,42.11,42.12,42.05,42.06,54306.0,34.9925,35.0008,34.9426,34.9509,54306.0
2015-09-22 11:20:00,42.06,42.07,41.96,41.97,123667.0,34.9509,34.9592,34.8678,34.8761,123667.0
2015-09-22 11:25:00,41.96,42.01,41.95,42.0,88972.0,34.8678,34.9094,34.8595,34.901,88972.0
2015-09-22 11:30:00,41.99,42.07,41.99,42.03,46105.0,34.8927,34.9592,34.8927,34.926,46105.0
2015-09-22 11:35:00,42.03,42.05,42.02,42.04,49165.0,34.926,34.9426,34.9177,34.9343,49165.0
2015-09-22 11:40:00,42.04,42.06,42.03,42.05,36131.0,34.9343,34.9509,34.926,34.9426,36131.0
2015-09-22 11:45:00,42.05,42.13,42.05,42.13,64196.0,34.9426,35.0091,34.9426,35.0091,64196.0
2015-09-22 11:50:00,42.13,42.18,42.12,42.17,63605.0,35.0091,35.0506,35.0008,35.0423,63605.0
2015-09-22 11:55:00,42.17,42.2,42.16,42.17,41049.0,35.0423,35.0672,35.034,35.0423,41049.0
2015-09-22 12:00:00,42.16,42.16,42.1,42.11,30782.0,35.034,35.034,34.9841,34.9925,30782.0
2015-09-22 12:05:00,42.11,42.28,42.1,42.28,72809.0,34.9925,35.1337,34.9841,35.1337,72809.0
2015-09-22 12:10:00,42.28,42.31,42.27,42.3,79363.0,35.1337,35.1587,35.1254,35.1503,79363.0
2015-09-22 12:15:00,42.3,42.31,42.24,42.25,63269.0,35.1503,35.1587,35.1005,35.1088,63269.0
2015-09-22 12:20:00,42.25,42.27,42.24,42.25,36665.0,35.1088,35.1254,35.1005,35.1088,36665.0
2015-09-22 12:25:00,42.25,42.26,42.18,42.2,49080.0,35.1088,35.1171,35.0506,35.0672,49080.0
2015-09-22 12:30:00,42.2,42.23,42.18,42.18,47351.0,35.0672,35.0922,35.0506,35.0506,47351.0
2015-09-22 12:35:00,42.18,42.24,42.17,42.24,40480.0,35.0506,35.1005,35.0423,35.1005,40480.0
2015-09-22 12:40:00,42.24,42.29,42.23,42.29,39916.0,35.1005,35.142,35.0922,35.142,39916.0
2015-09-22 12:45:00,42.28,42.29,42.21,42.21,56425.0,35.1337,35.142,35.0756,35.0756,56425.0
2015-09-22 12:50:00,42.21,42.22,42.11,42.12,66944.0,35.0756,35.0839,34.9925,35.0008,66944.0
2015-09-22 12:55:00,42.13,42.15,42.1,42.12,68285.0,35.0091,35.0257,34.9841,35.0008,68285.0
2015-09-22 13:00:00,42.12,42.22,42.11,42.21,75979.0,35.0008,35.0839,34.9925,35.0756,75979.0
2015-09-22 13:05:00,42.22,42.24,42.18,42.18,47968.0,35.0839,35.1005,35.0506,35.0506,47968.0
2015-09-22 13:10:00,42.18,42.23,42.18,42.19,48957.0,35.0506,35.0922,35.0506,35.0589,48957.0
2015-09-22 13:15:00,42.2,42.23,42.17,42.22,44153.0,35.0672,35.0922,35.0423,35.0839,44153.0
2015-09-22 13:20:00,42.22,42.23,42.16,42.18,50445.0,35.0839,35.0922,35.034,35.0506,50445.0
2015-09-22 13:25:00,42.18,42.18,42.12,42.13,43073.0,35.0506,35.0506,35.0008,35.0091,43073.0
2015-09-22 13:30:00,42.13,42.16,42.11,42.12,40854.0,35.0091,35.034,34.9925,35.0008,40854.0
2015-09-22 13:35:00,42.12,42.15,42.1,42.1,42720.0,35.0008,35.0257,34.9841,34.9841,42720.0
2015-09-22 13:40:00,42.11,42.19,42.09,42.18,80121.0,34.9925,35.0589,34.9758,35.0506,80121.0
2015-09-22 13:45:00,42.18,42.19,42.15,42.15,46194.0,35.0506,35.0589,35.0257,35.0257,46194.0
2015-09-22 13:50:00,42.15,42.15,42.07,42.1,88390.0,35.0257,35.0257,34.9592,34.9841,88390.0
2015-09-22 13:55:00,42.1,42.17,42.1,42.16,30378.0,34.9841,35.0423,34.9841,35.034,30378.0
2015-09-22 14:00:00,42.16,42.16,42.07,42.15,68818.0,35.034,35.034,34.9592,35.0257,68818.0
2015-09-22 14:05:00,42.15,42.18,42.1,42.1,56341.0,35.0257,35.0506,34.9841,34.9841,56341.0
2015-09-22 14:10:00,42.1,42.13,42.06,42.12,60618.0,34.9841,35.0091,34.9509,35.0008,60618.0
2015-09-22 14:15:00,42.12,42.15,42.11,42.13,45117.0,35.0008,35.0257,34.9925,35.0091,45117.0
2015-09-22 14:20:00,42.14,42.16,42.11,42.12,55764.0,35.0174,35.034,34.9925,35.0008,55764.0
2015-09-22 14:25:00,42.12,42.18,42.11,42.17,43822.0,35.0008,35.0506,34.9925,35.0423,43822.0
2015-09-22 14:30:00,42.17,42.26,42.14,42.23,66482.0,35.0423,35.1171,35.0174,35.0922,66482.0
2015-09-22 14:35:00,42.22,42.26,42.18,42.22,58266.0,35.0839,35.1171,35.0506,35.0839,58266.0
2015-09-22 14:40:00,42.23,42.26,42.21,42.21,57524.0,35.0922,35.1171,35.0756,35.0756,57524.0
2015-09-22 14:45:00,42.21,42.24,42.12,42.16,68299.0,35.0756,35.1005,35.0008,35.034,68299.0
2015-09-22 14:50:00,42.15,42.18,42.14,42.15,45764.0,35.0257,35.0506,35.0174,35.0257,45764.0
2015-09-22 14:55:00,42.15,42.27,42.14,42.26,83761.0,35.0257,35.1254,35.0174,35.1171,83761.0
2015-09-22 15:00:00,42.26,42.28,42.24,42.25,39650.0,35.1171,35.1337,35.1005,35.1088,39650.0
2015-09-22 15:05:00,42.26,42.29,42.23,42.25,59961.0,35.1171,35.142,35.0922,35.1088,59961.0
2015-09-22 15:10:00,42.25,42.25,42.19,42.22,85680.0,35.1088,35.1088,35.0589,35.0839,85680.0
2015-09-22 15:15:00,42.23,42.28,42.23,42.24,84559.0,35.0922,35.1337,35.0922,35.1005,84559.0
2015-09-22 15:20:00,42.24,42.28,42.22,42.28,102054.0,35.1005,35.1337,35.0839,35.1337,102054.0
2015-09-22 15:25:00,42.28,42.38,42.28,42.36,88264.0,35.1337,35.2168,35.1337,35.2002,88264.0
2015-09-22 15:30:00,42.37,42.5,42.37,42.5,88009.0,35.2085,35.3165,35.2085,35.3165,88009.0
2015-09-22 15:35:00,42.5,42.53,42.46,42.53,133799.0,35.3165,35.3415,35.2833,35.3415,133799.0
2015-09-22 15:40:00,42.53,42.54,42.48,42.53,108770.0,35.3415,35.3498,35.2999,35.3415,108770.0
2015-09-22 15:45:00,42.53,42.54,42.46,42.48,157380.0,35.3415,35.3498,35.2833,35.2999,157380.0
2015-09-22 15:50:00,42.47,42.49,42.42,42.47,135507.0,35.2916,35.3082,35.2501,35.2916,135507.0
2015-09-22 15:55:00,42.47,42.55,42.45,42.46,286099.0,35.2916,35.3581,35.275,35.2833,286099.0
2015-09-23 09:30:00,42.5,42.68,42.43,42.54,164503.0,35.3165,35.4661,35.2584,35.3498,164503.0
2015-09-23 09:35:00,42.54,42.62,42.4,42.44,74459.0,35.3498,35.4163,35.2334,35.2667,74459.0
2015-09-23 09:40:00,42.44,42.49,42.4,42.44,37146.0,35.2667,35.3082,35.2334,35.2667,37146.0
2015-09-23 09:45:00,42.43,42.46,42.31,42.34,57099.0,35.2584,35.2833,35.1587,35.1836,57099.0
2015-09-23 09:50:00,42.33,42.34,42.26,42.31,58486.0,35.1753,35.1836,35.1171,35.1587,58486.0
2015-09-23 09:55:00,42.31,42.35,42.26,42.32,40573.0,35.1587,35.1919,35.1171,35.167,40573.0
2015-09-23 10:00:00,42.33,42.4,42.29,42.39,57863.0,35.1753,35.2334,35.142,35.2251,57863.0
2015-09-23 10:05:00,42.39,42.45,42.37,42.37,45991.0,35.2251,35.275,35.2085,35.2085,45991.0
2015-09-23 10:10:00,42.37,42.43,42.32,42.39,50429.0,35.2085,35.2584,35.167,35.2251,50429.0
2015-09-23 10:15:00,42.4,42.46,42.37,42.46,45134.0,35.2334,35.2833,35.2085,35.2833,45134.0
2015-09-23 10:20:00,42.46,42.49,42.4,42.44,59653.0,35.2833,35.3082,35.2334,35.2667,59653.0
2015-09-23 10:25:00,42.43,42.58,42.41,42.56,71222.0,35.2584,35.383,35.2418,35.3664,71222.0
2015-09-23 10:30:00,42.55,42.59,42.52,42.57,54456.0,35.3581,35.3913,35.3332,35.3747,54456.0
2015-09-23 10:35:00,42.57,42.66,42.56,42.56,67770.0,35.3747,35.4495,35.3664,35.3664,67770.0
2015-09-23 10:40:00,42.56,42.57,42.5,42.53,47428.0,35.3664,35.3747,35.3165,35.3415,47428.0
2015-09-23 10:45:00,42.52,42.59,42.52,42.57,32348.0,35.3332,35.3913,35.3332,35.3747,32348.0
2015-09-23 10:50:00,42.58,42.66,42.58,42.64,67225.0,35.383,35.4495,35.383,35.4329,67225.0
2015-09-23 10:55:00,42.64,42.65,42.59,42.63,58529.0,35.4329,35.4412,35.3913,35.4246,58529.0
2015-09-23 11:00:00,42.62,42.66,42.61,42.64,56138.0,35.4163,35.4495,35.4079,35.4329,56138.0
2015-09-23 11:05:00,42.64,42.67,42.59,42.67,50172.0,35.4329,35.4578,35.3913,35.4578,50172.0
2015-09-23 11:10:00,42.66,42.66,42.54,42.56,65056.0,35.4495,35.4495,35.3498,35.3664,65056.0
2015-09-23 11:15:00,42.57,42.57,42.47,42.47,68338.0,35.3747,35.3747,35.2916,35.2916,68338.0
2015-09-23 11:20:00,42.47,42.47,42.39,42.41,33906.0,35.2916,35.2916,35.2251,35.2418,33906.0
2015-09-23 11:25:00,42.42,42.44,42.33,42.35,61135.0,35.2501,35.2667,35.1753,35.1919,61135.0
2015-09-23 11:30:00,42.36,42.37,42.31,42.31,88733.0,35.2002,35.2085,35.1587,35.1587,88733.0
2015-09-23 11:35:00,42.31,42.36,42.3,42.33,112339.0,35.1587,35.2002,35.1503,35.1753,112339.0
2015-09-23 11:40:00,42.33,42.33,42.18,42.19,109329.0,35.1753,35.1753,35.0506,35.0589,109329.0
2015-09-23 11:45:00,42.18,42.24,42.17,42.2,72182.0,35.0506,35.1005,35.0423,35.0672,72182.0
2015-09-23 11:50:00,42.2,42.2,42.1,42.12,83711.0,35.0672,35.0672,34.9841,35.0008,83711.0
2015-09-23 11:55:00,42.12,42.22,42.11,42.22,50155.0,35.0008,35.0839,34.9925,35.0839,50155.0
2015-09-23 12:00:00,42.22,42.22,42.12,42.14,67011.0,35.0839,35.0839,35.0008,35.0174,67011.0
2015-09-23 12:05:00,42.14,42.19,42.12,42.16,56872.0,35.0174,35.0589,35.0008,35.034,56872.0
2015-09-23 12:10:00,42.17,42.23,42.15,42.22,56308.0,35.0423,35.0922,35.0257,35.0839,56308.0
2015-09-23 12:15:00,42.21,42.21,42.16,42.19,38438.0,35.0756,35.0756,35.034,35.0589,38438.0
2015-09-23 12:20:00,42.19,42.2,42.13,42.17,38811.0,35.0589,35.0672,35.0091,35.0423,38811.0
2015-09-23 12:25:00,42.16,42.21,42.16,42.19,35007.0,35.034,35.0756,35.034,35.0589,35007.0
2015-09-23 12:30:00,42.19,42.22,42.17,42.22,37836.0,35.0589,35.0839,35.0423,35.0839,37836.0
2015-09-23 12:35:00,42.23,42.24,42.18,42.2,26852.0,35.0922,35.1005,35.0506,35.0672,26852.0
2015-09-23 12:40:00,42.2,42.2,42.17,42.17,34281.0,35.0672,35.0672,35.0423,35.0423,34281.0
2015-09-23 12:45:00,42.17,42.19,42.15,42.16,24918.0,35.0423,35.0589,35.0257,35.034,24918.0
2015-09-23 12:50:00,42.16,42.27,42.16,42.27,24307.0,35.034,35.1254,35.034,35.1254,24307.0
2015-09-23 12:55:00,42.26,42.3,42.25,42.26,30548.0,35.1171,35.1503,35.1088,35.1171,30548.0
2015-09-23 13:00:00,42.26,42.3,42.26,42.28,22574.0,35.1171,35.1503,35.1171,35.1337,22574.0
2015-09-23 13:05:00,42.28,42.38,42.28,42.35,54917.0,35.1337,35.2168,35.1337,35.1919,54917.0
2015-09-23 13:10:00,42.35,42.35,42.31,42.33,28038.0,35.1919,35.1919,35.1587,35.1753,28038.0
2015-09-23 13:15:00,42.33,42.34,42.3,42.31,20546.0,35.1753,35.1836,35.1503,35.1587,20546.0
2015-09-23 13:20:00,42.31,42.33,42.27,42.27,32018.0,35.1587,35.1753,35.1254,35.1254,32018.0
2015-09-23 13:25:00,42.26,42.26,42.19,42.21,38792.0,35.1171,35.1171,35.0589,35.0756,38792.0
2015-09-23 13:30:00,42.21,42.26,42.21,42.24,54484.0,35.0756,35.1171,35.0756,35.1005,54484.0
2015-09-23 13:35:00,42.23,42.24,42.2,42.21,40328.0,35.0922,35.1005,35.0672,35.0756,40328.0
2015-09-23 13:40:00,42.22,42.35,42.2,42.31,79071.0,35.0839,35.1919,35.0672,35.1587,79071.0
2015-09-23 13:45:00,42.31,42.34,42.3,42.32,55343.0,35.1587,35.1836,35.1503,35.167,55343.0
2015-09-23 13:50:00,42.32,42.33,42.28,42.28,26101.0,35.167,35.1753,35.1337,35.1337,26101.0
2015-09-23 13:55:00,42.28,42.32,42.26,42.3,32930.0,35.1337,35.167,35.1171,35.1503,32930.0
2015-09-23 14:00:00,42.29,42.31,42.26,42.3,54308.0,35.142,35.1587,35.1171,35.1503,54308.0
2015-09-23 14:05:00,42.29,42.36,42.29,42.33,85165.0,35.142,35.2002,35.142,35.1753,85165.0
2015-09-23 14:10:00,42.34,42.41,42.33,42.35,37894.0,35.1836,35.2418,35.1753,35.1919,37894.0
2015-09-23 14:15:00,42.35,42.35,42.31,42.32,31988.0,35.1919,35.1919,35.1587,35.167,31988.0
2015-09-23 14:20:00,42.31,42.31,42.25,42.28,41702.0,35.1587,35.1587,35.1088,35.1337,41702.0
2015-09-23 14:25:00,42.28,42.29,42.22,42.24,43419.0,35.1337,35.142,35.0839,35.1005,43419.0
2015-09-23 14:30:00,42.23,42.31,42.22,42.3,46011.0,35.0922,35.1587,35.0839,35.1503,46011.0
2015-09-23 14:35:00,42.29,42.29,42.18,42.18,52434.0,35.142,35.142,35.0506,35.0506,52434.0
2015-09-23 14:40:00,42.18,42.2,42.15,42.2,53912.0,35.0506,35.0672,35.0257,35.0672,53912.0
2015-09-23 14:45:00,42.2,42.21,42.16,42.21,34758.0,35.0672,35.0756,35.034,35.0756,34758.0
2015-09-23 14:50:00,42.21,42.21,42.13,42.15,56136.0,35.0756,35.0756,35.0091,35.0257,56136.0
2015-09-23 14:55:00,42.15,42.19,42.13,42.17,49369.0,35.0257,35.0589,35.0091,35.0423,49369.0
2015-09-23 15:00:00,42.17,42.28,42.15,42.24,70326.0,35.0423,35.1337,35.0257,35.1005,70326.0
2015-09-23 15:05:00,42.24,42.24,42.18,42.22,72035.0,35.1005,35.1005,35.0506,35.0839,72035.0
2015-09-23 15:10:00,42.22,42.23,42.15,42.15,84414.0,35.0839,35.0922,35.0257,35.0257,84414.0
2015-09-23 15:15:00,42.15,42.23,42.12,42.21,84737.0,35.0257,35.0922,35.0008,35.0756,84737.0
2015-09-23 15:20:00,42.22,42.24,42.18,42.19,69117.0,35.0839,35.1005,35.0506,35.0589,69117.0
2015-09-23 15:25:00,42.19,42.21,42.12,42.17,110397.0,35.0589,35.0756,35.0008,35.0423,110397.0
2015-09-23 15:30:00,42.17,42.2,42.13,42.2,94323.0,35.0423,35.0672,35.0091,35.0672,94323.0
2015-09-23 15:35:00,42.19,42.22,42.17,42.21,78834.0,35.0589,35.0839,35.0423,35.0756,78834.0
2015-09-23 15:40:00,42.21,42.27,42.2,42.22,129364.0,35.0756,35.1254,35.0672,35.0839,129364.0
2015-09-23 15:45:00,42.23,42.24,42.2,42.21,203964.0,35.0922,35.1005,35.0672,35.0756,203964.0
2015-09-23 15:50:00,42.22,42.24,42.18,42.2,190356.0,35.0839,35.1005,35.0506,35.0672,190356.0
2015-09-23 15:55:00,42.2,42.23,42.17,42.19,354278.0,35.0672,35.0922,35.0423,35.0589,354278.0
2015-09-24 09:30:00,42.0,42.15,41.88,41.89,150851.0,34.901,35.0257,34.8013,34.8096,150851.0
2015-09-24 09:35:00,41.88,41.88,41.55,41.73,124791.0,34.8013,34.8013,34.5271,34.6767,124791.0
2015-09-24 09:40:00,41.73,41.73,41.5,41.52,104255.0,34.6767,34.6767,34.4856,34.5022,104255.0
2015-09-24 09:45:00,41.52,41.53,41.44,41.51,77946.0,34.5022,34.5105,34.4357,34.4939,77946.0
2015-09-24 09:50:00,41.5,41.62,41.48,41.6,42868.0,34.4856,34.5853,34.4689,34.5687,42868.0
2015-09-24 09:55:00,41.6,41.69,41.59,41.69,54392.0,34.5687,34.6434,34.5603,34.6434,54392.0
2015-09-24 10:00:00,41.7,41.72,41.6,41.61,49746.0,34.6518,34.6684,34.5687,34.577,49746.0
2015-09-24 10:05:00,41.6,41.68,41.57,41.64,61750.0,34.5687,34.6351,34.5437,34.6019,61750.0
2015-09-24 10:10:00,41.65,41.68,41.6,41.63,88353.0,34.6102,34.6351,34.5687,34.5936,88353.0
2015-09-24 10:15:00,41.63,41.67,41.6,41.67,75750.0,34.5936,34.6268,34.5687,34.6268,75750.0
2015-09-24 10:20:00,41.67,41.68,41.52,41.59,48208.0,34.6268,34.6351,34.5022,34.5603,48208.0
2015-09-24 10:25:00,41.6,41.61,41.48,41.53,64770.0,34.5687,34.577,34.4689,34.5105,64770.0
2015-09-24 10:30:00,41.53,41.65,41.5,41.62,55589.0,34.5105,34.6102,34.4856,34.5853,55589.0
2015-09-24 10:35:00,41.62,41.62,41.54,41.59,81024.0,34.5853,34.5853,34.5188,34.5603,81024.0
2015-09-24 10:40:00,41.58,41.61,41.55,41.56,48633.0,34.552,34.577,34.5271,34.5354,48633.0
2015-09-24 10:45:00,41.56,41.59,41.52,41.56,39995.0,34.5354,34.5603,34.5022,34.5354,39995.0
2015-09-24 10:50:00,41.55,41.6,41.54,41.54,47436.0,34.5271,34.5687,34.5188,34.5188,47436.0
2015-09-24 10:55:00,41.54,41.57,41.52,41.57,42086.0,34.5188,34.5437,34.5022,34.5437,42086.0
2015-09-24 11:00:00,41.58,41.58,41.5,41.52,64567.0,34.552,34.552,34.4856,34.5022,64567.0
2015-09-24 11:05:00,41.52,41.6,41.48,41.59,73449.0,34.5022,34.5687,34.4689,34.5603,73449.0
2015-09-24 11:10:00,41.58,41.61,41.52,41.57,48090.0,34.552,34.577,34.5022,34.5437,48090.0
2015-09-24 11:15:00,41.58,41.64,41.57,41.62,54646.0,34.552,34.6019,34.5437,34.5853,54646.0
2015-09-24 11:20:00,41.62,41.66,41.61,41.63,196316.0,34.5853,34.6185,34.577,34.5936,196316.0
2015-09-24 11:25:00,41.62,41.63,41.55,41.55,73344.0,34.5853,34.5936,34.5271,34.5271,73344.0
2015-09-24 11:30:00,41.56,41.65,41.53,41.57,135051.0,34.5354,34.6102,34.5105,34.5437,135051.0
2015-09-24 11:35:00,41.57,41.65,41.53,41.64,58398.0,34.5437,34.6102,34.5105,34.6019,58398.0
2015-09-24 11:40:00,41.64,41.65,41.59,41.65,48489.0,34.6019,34.6102,34.5603,34.6102,48489.0
2015-09-24 11:45:00,41.63,41.63,41.55,41.56,143585.0,34.5936,34.5936,34.5271,34.5354,143585.0
2015-09-24 11:50:00,41.57,41.58,41.53,41.57,58554.0,34.5437,34.552,34.5105,34.5437,58554.0
2015-09-24 11:55:00,41.57,41.63,41.56,41.6,150511.0,34.5437,34.5936,34.5354,34.5687,150511.0
2015-09-24 12:00:00,41.61,41.67,41.58,41.67,102323.0,34.577,34.6268,34.552,34.6268,102323.0
2015-09-24 12:05:00,41.68,41.71,41.63,41.67,54398.0,34.6351,34.6601,34.5936,34.6268,54398.0
2015-09-24 12:10:00,41.68,41.69,41.63,41.64,35071.0,34.6351,34.6434,34.5936,34.6019,35071.0
2015-09-24 12:15:00,41.65,41.67,41.62,41.65,46381.0,34.6102,34.6268,34.5853,34.6102,46381.0
2015-09-24 12:20:00,41.64,41.74,41.64,41.67,67581.0,34.6019,34.685,34.6019,34.6268,67581.0
2015-09-24 12:25:00,41.68,41.7,41.63,41.7,35249.0,34.6351,34.6518,34.5936,34.6518,35249.0
2015-09-24 12:30:00,41.7,41.8,41.69,41.77,121852.0,34.6518,34.7349,34.6434,34.7099,121852.0
2015-09-24 12:35:00,41.77,41.77,41.73,41.73,21990.0,34.7099,34.7099,34.6767,34.6767,21990.0
2015-09-24 12:40:00,41.73,41.8,41.73,41.74,46130.0,34.6767,34.7349,34.6767,34.685,46130.0
2015-09-24 12:45:00,41.75,41.76,41.7,41.73,32602.0,34.6933,34.7016,34.6518,34.6767,32602.0
2015-09-24 12:50:00,41.74,41.77,41.68,41.71,55346.0,34.685,34.7099,34.6351,34.6601,55346.0
2015-09-24 12:55:00,41.71,41.72,41.61,41.61,44996.0,34.6601,34.6684,34.577,34.577,44996.0
2015-09-24 13:00:00,41.61,41.64,41.56,41.59,55858.0,34.577,34.6019,34.5354,34.5603,55858.0
2015-09-24 13:05:00,41.6,41.65,41.57,41.64,34784.0,34.5687,34.6102,34.5437,34.6019,34784.0
2015-09-24 13:10:00,41.64,41.66,41.6,41.64,39200.0,34.6019,34.6185,34.5687,34.6019,39200.0
2015-09-24 13:15:00,41.64,41.65,41.59,41.6,31032.0,34.6019,34.6102,34.5603,34.5687,31032.0
2015-09-24 13:20:00,41.6,41.61,41.56,41.6,31209.0,34.5687,34.577,34.5354,34.5687,31209.0
2015-09-24 13:25:00,41.6,41.6,41.53,41.59,27503.0,34.5687,34.5687,34.5105,34.5603,27503.0
2015-09-24 13:30:00,41.6,41.67,41.55,41.66,41643.0,34.5687,34.6268,34.5271,34.6185,41643.0
2015-09-24 13:35:00,41.66,41.69,41.61,41.66,57510.0,34.6185,34.6434,34.577,34.6185,57510.0
2015-09-24 13:40:00,41.66,41.74,41.65,41.73,86534.0,34.6185,34.685,34.6102,34.6767,86534.0
2015-09-24 13:45:00,41.73,41.82,41.7,41.81,80405.0,34.6767,34.7515,34.6518,34.7432,80405.0
2015-09-24 13:50:00,41.81,41.84,41.79,41.79,59423.0,34.7432,34.7681,34.7265,34.7265,59423.0
2015-09-24 13:55:00,41.78,41.81,41.74,41.77,37887.0,34.7182,34.7432,34.685,34.7099,37887.0
2015-09-24 14:00:00,41.77,41.77,41.72,41.73,45780.0,34.7099,34.7099,34.6684,34.6767,45780.0
2015-09-24 14:05:00,41.73,41.8,41.72,41.77,55145.0,34.6767,34.7349,34.6684,34.7099,55145.0
2015-09-24 14:10:00,41.78,41.79,41.74,41.76,130810.0,34.7182,34.7265,34.685,34.7016,130810.0
2015-09-24 14:15:00,41.76,41.81,41.76,41.8,166122.0,34.7016,34.7432,34.7016,34.7349,166122.0
2015-09-24 14:20:00,41.8,41.89,41.8,41.86,182246.0,34.7349,34.8096,34.7349,34.7847,182246.0
2015-09-24 14:25:00,41.86,41.91,41.82,41.82,87952.0,34.7847,34.8263,34.7515,34.7515,87952.0
2015-09-24 14:30:00,41.82,41.84,41.77,41.79,46348.0,34.7515,34.7681,34.7099,34.7265,46348.0
2015-09-24 14:35:00,41.79,41.83,41.78,41.83,35982.0,34.7265,34.7598,34.7182,34.7598,35982.0
2015-09-24 14:40:00,41.83,41.88,41.74,41.82,84425.0,34.7598,34.8013,34.685,34.7515,84425.0
2015-09-24 14:45:00,41.81,41.99,41.8,41.99,92294.0,34.7432,34.8927,34.7349,34.8927,92294.0
2015-09-24 14:50:00,41.98,42.01,41.94,41.99,82300.0,34.8844,34.9094,34.8512,34.8927,82300.0
2015-09-24 14:55:00,41.98,42.07,41.98,42.02,88186.0,34.8844,34.9592,34.8844,34.9177,88186.0
2015-09-24 15:00:00,42.02,42.05,41.94,41.95,48696.0,34.9177,34.9426,34.8512,34.8595,48696.0
2015-09-24 15:05:00,41.95,41.98,41.81,41.83,85117.0,34.8595,34.8844,34.7432,34.7598,85117.0
2015-09-24 15:10:00,41.83,41.91,41.77,41.89,69173.0,34.7598,34.8263,34.7099,34.8096,69173.0
2015-09-24 15:15:00,41.88,41.97,41.87,41.95,73834.0,34.8013,34.8761,34.793,34.8595,73834.0
2015-09-24 15:20:00,41.96,42.01,41.94,41.94,125229.0,34.8678,34.9094,34.8512,34.8512,125229.0
2015-09-24 15:25:00,41.94,42.05,41.91,42.01,134405.0,34.8512,34.9426,34.8263,34.9094,134405.0
2015-09-24 15:30:00,42.01,42.03,41.95,41.96,123277.0,34.9094,34.926,34.8595,34.8678,123277.0
2015-09-24 15:35:00,41.97,41.97,41.86,41.89,111403.0,34.8761,34.8761,34.7847,34.8096,111403.0
2015-09-24 15:40:00,41.89,42.01,41.88,41.98,132246.0,34.8096,34.9094,34.8013,34.8844,132246.0
2015-09-24 15:45:00,41.97,41.99,41.89,41.93,141165.0,34.8761,34.8927,34.8096,34.8429,141165.0
2015-09-24 15:50:00,41.93,41.93,41.83,41.87,190835.0,34.8429,34.8429,34.7598,34.793,190835.0
2015-09-24 15:55:00,41.87,42.01,41.85,41.95,463844.0,34.793,34.9094,34.7764,34.8595,463844.0
2015-09-25 09:30:00,42.23,42.49,42.14,42.17,126832.0,35.0922,35.3082,35.0174,35.0423,126832.0
2015-09-25 09:35:00,42.17,42.23,42.01,42.03,90855.0,35.0423,35.0922,34.9094,34.926,90855.0
2015-09-25 09:40:00,42.03,42.25,41.99,42.18,103163.0,34.926,35.1088,34.8927,35.0506,103163.0
2015-09-25 09:45:00,42.17,42.24,42.12,42.23,78590.0,35.0423,35.1005,35.0008,35.0922,78590.0
2015-09-25 09:50:00,42.23,42.32,42.17,42.21,174153.0,35.0922,35.167,35.0423,35.0756,174153.0
2015-09-25 09:55:00,42.21,42.33,42.21,42.26,170533.0,35.0756,35.1753,35.0756,35.1171,170533.0
2015-09-25 10:00:00,42.26,42.31,42.2,42.2,173813.0,35.1171,35.1587,35.0672,35.0672,173813.0
2015-09-25 10:05:00,42.2,42.21,42.13,42.15,77409.0,35.0672,35.0756,35.0091,35.0257,77409.0
2015-09-25 10:10:00,42.15,42.21,42.09,42.17,85940.0,35.0257,35.0756,34.9758,35.0423,85940.0
2015-09-25 10:15:00,42.18,42.23,42.09,42.1,121327.0,35.0506,35.0922,34.9758,34.9841,121327.0
2015-09-25 10:20:00,42.1,42.16,42.01,42.01,59329.0,34.9841,35.034,34.9094,34.9094,59329.0
2015-09-25 10:25:00,42.01,42.06,41.98,42.05,77762.0,34.9094,34.9509,34.8844,34.9426,77762.0
2015-09-25 10:30:00,42.05,42.08,41.99,42.04,61197.0,34.9426,34.9675,34.8927,34.9343,61197.0
2015-09-25 10:35:00,42.04,42.13,42.03,42.1,59765.0,34.9343,35.0091,34.926,34.9841,59765.0
2015-09-25 10:40:00,42.09,42.11,42.03,42.07,52681.0,34.9758,34.9925,34.926,34.9592,52681.0
2015-09-25 10:45:00,42.07,42.1,42.03,42.06,75755.0,34.9592,34.9841,34.926,34.9509,75755.0
2015-09-25 10:50:00,42.07,42.11,42.04,42.07,58532.0,34.9592,34.9925,34.9343,34.9592,58532.0
2015-09-25 10:55:00,42.07,42.13,42.06,42.12,61252.0,34.9592,35.0091,34.9509,35.0008,61252.0
2015-09-25 11:00:00,42.11,42.12,42.04,42.05,71937.0,34.9925,35.0008,34.9343,34.9426,71937.0
2015-09-25 11:05:00,42.05,42.07,42.04,42.05,56272.0,34.9426,34.9592,34.9343,34.9426,56272.0
2015-09-25 11:10:00,42.06,42.07,42.0,42.03,109482.0,34.9509,34.9592,34.901,34.926,109482.0
2015-09-25 11:15:00,42.02,42.03,41.92,41.92,74121.0,34.9177,34.926,34.8346,34.8346,74121.0
2015-09-25 11:20:00,41.92,41.93,41.89,41.93,47916.0,34.8346,34.8429,34.8096,34.8429,47916.0
2015-09-25 11:25:00,41.92,41.98,41.91,41.96,62990.0,34.8346,34.8844,34.8263,34.8678,62990.0
2015-09-25 11:30:00,41.96,41.97,41.85,41.85,65444.0,34.8678,34.8761,34.7764,34.7764,65444.0
2015-09-25 11:35:00,41.85,41.87,41.8,41.8,62008.0,34.7764,34.793,34.7349,34.7349,62008.0
2015-09-25 11:40:00,41.8,41.86,41.79,41.85,77842.0,34.7349,34.7847,34.7265,34.7764,77842.0
2015-09-25 11:45:00,41.86,41.86,41.82,41.84,65187.0,34.7847,34.7847,34.7515,34.7681,65187.0
2015-09-25 11:50:00,41.83,41.85,41.83,41.83,37113.0,34.7598,34.7764,34.7598,34.7598,37113.0
2015-09-25 11:55:00,41.84,41.9,41.79,41.89,57945.0,34.7681,34.818,34.7265,34.8096,57945.0
2015-09-25 12:00:00,41.89,41.9,41.84,41.85,37273.0,34.8096,34.818,34.7681,34.7764,37273.0
2015-09-25 12:05:00,41.84,41.85,41.82,41.82,32239.0,34.7681,34.7764,34.7515,34.7515,32239.0
2015-09-25 12:10:00,41.82,41.82,41.78,41.82,67690.0,34.7515,34.7515,34.7182,34.7515,67690.0
2015-09-25 12:15:00,41.81,41.82,41.75,41.75,30898.0,34.7432,34.7515,34.6933,34.6933,30898.0
2015-09-25 12:20:00,41.76,41.8,41.71,41.78,71587.0,34.7016,34.7349,34.6601,34.7182,71587.0
2015-09-25 12:25:00,41.79,41.81,41.76,41.78,28746.0,34.7265,34.7432,34.7016,34.7182,28746.0
2015-09-25 12:30:00,41.78,41.81,41.74,41.77,47840.0,34.7182,34.7432,34.685,34.7099,47840.0
2015-09-25 12:35:00,41.76,41.76,41.67,41.69,39465.0,34.7016,34.7016,34.6268,34.6434,39465.0
2015-09-25 12:40:00,41.68,41.77,41.66,41.76,41177.0,34.6351,34.7099,34.6185,34.7016,41177.0
2015-09-25 12:45:00,41.77,41.79,41.72,41.72,33453.0,34.7099,34.7265,34.6684,34.6684,33453.0
2015-09-25 12:50:00,41.72,41.77,41.69,41.77,49909.0,34.6684,34.7099,34.6434,34.7099,49909.0
2015-09-25 12:55:00,41.77,41.8,41.76,41.76,27664.0,34.7099,34.7349,34.7016,34.7016,27664.0
2015-09-25 13:00:00,41.76,41.86,41.75,41.83,40228.0,34.7016,34.7847,34.6933,34.7598,40228.0
2015-09-25 13:05:00,41.83,41.9,41.8,41.89,60848.0,34.7598,34.818,34.7349,34.8096,60848.0
2015-09-25 13:10:00,41.89,41.89,41.83,41.85,32538.0,34.8096,34.8096,34.7598,34.7764,32538.0
2015-09-25 13:15:00,41.84,41.85,41.77,41.77,54833.0,34.7681,34.7764,34.7099,34.7099,54833.0
2015-09-25 13:20:00,41.77,41.77,41.66,41.68,84480.0,34.7099,34.7099,34.6185,34.6351,84480.0
2015-09-25 13:25:00,41.68,41.69,41.65,41.66,39467.0,34.6351,34.6434,34.6102,34.6185,39467.0
2015-09-25 13:30:00,41.66,41.67,41.59,41.6,59283.0,34.6185,34.6268,34.5603,34.5687,59283.0
2015-09-25 13:35:00,41.61,41.61,41.54,41.61,72657.0,34.577,34.577,34.5188,34.577,72657.0
2015-09-25 13:40:00,41.61,41.63,41.58,41.59,45039.0,34.577,34.5936,34.552,34.5603,45039.0
2015-09-25 13:45:00,41.59,41.6,41.52,41.58,70406.0,34.5603,34.5687,34.5022,34.552,70406.0
2015-09-25 13:50:00,41.58,41.59,41.5,41.52,94588.0,34.552,34.5603,34.4856,34.5022,94588.0
2015-09-25 13:55:00,41.52,41.55,41.48,41.5,87377.0,34.5022,34.5271,34.4689,34.4856,87377.0
2015-09-25 14:00:00,41.5,41.53,41.49,41.5,120448.0,34.4856,34.5105,34.4773,34.4856,120448.0
2015-09-25 14:05:00,41.51,41.54,41.48,41.5,80853.0,34.4939,34.5188,34.4689,34.4856,80853.0
2015-09-25 14:10:00,41.5,41.51,41.42,41.42,130377.0,34.4856,34.4939,34.4191,34.4191,130377.0
2015-09-25 14:15:00,41.44,41.44,41.29,41.29,129314.0,34.4357,34.4357,34.3111,34.3111,129314.0
2015-09-25 14:20:00,41.28,41.32,41.21,41.23,99121.0,34.3027,34.336,34.2446,34.2612,99121.0
2015-09-25 14:25:00,41.24,41.25,41.07,41.11,115271.0,34.2695,34.2778,34.1282,34.1615,115271.0
2015-09-25 14:30:00,41.11,41.12,41.0,41.06,229458.0,34.1615,34.1698,34.0701,34.1199,229458.0
2015-09-25 14:35:00,41.06,41.13,41.01,41.01,110834.0,34.1199,34.1781,34.0784,34.0784,110834.0
2015-09-25 14:40:00,41.01,41.02,40.73,40.74,208771.0,34.0784,34.0867,33.8457,33.854,208771.0
2015-09-25 14:45:00,40.75,40.83,40.7,40.71,123218.0,33.8623,33.9288,33.8208,33.8291,123218.0
2015-09-25 14:50:00,40.71,40.79,40.65,40.79,120906.0,33.8291,33.8956,33.7792,33.8956,120906.0
2015-09-25 14:55:00,40.78,40.88,40.69,40.88,151261.0,33.8873,33.9704,33.8125,33.9704,151261.0
2015-09-25 15:00:00,40.89,40.89,40.69,40.69,189726.0,33.9787,33.9787,33.8125,33.8125,189726.0
2015-09-25 15:05:00,40.7,40.73,40.59,40.59,126265.0,33.8208,33.8457,33.7294,33.7294,126265.0
2015-09-25 15:10:00,40.6,40.63,40.47,40.47,178816.0,33.7377,33.7626,33.6297,33.6297,178816.0
2015-09-25 15:15:00,40.48,40.5,40.41,40.45,283669.0,33.638,33.6546,33.5798,33.613,283669.0
2015-09-25 15:20:00,40.45,40.6,40.42,40.55,300977.0,33.613,33.7377,33.5881,33.6961,300977.0
2015-09-25 15:25:00,40.56,40.7,40.56,40.65,238354.0,33.7044,33.8208,33.7044,33.7792,238354.0
2015-09-25 15:30:00,40.65,40.82,40.63,40.82,252625.0,33.7792,33.9205,33.7626,33.9205,252625.0
2015-09-25 15:35:00,40.83,40.88,40.71,40.75,231520.0,33.9288,33.9704,33.8291,33.8623,231520.0
2015-09-25 15:40:00,40.74,40.93,40.7,40.92,377814.0,33.854,34.0119,33.8208,34.0036,377814.0
2015-09-25 15:45:00,40.92,41.03,40.86,40.96,408323.0,34.0036,34.095,33.9537,34.0368,408323.0
2015-09-25 15:50:00,40.96,40.97,40.82,40.87,330781.0,34.0368,34.0451,33.9205,33.962,330781.0
2015-09-25 15:55:00,40.88,40.92,40.83,40.86,573547.0,33.9704,34.0036,33.9288,33.9537,573547.0
2015-09-28 09:30:00,40.74,40.74,40.16,40.29,272319.0,33.854,33.854,33.3721,33.4801,272319.0
2015-09-28 09:35:00,40.27,40.4,40.15,40.26,128353.0,33.4635,33.5715,33.3637,33.4551,128353.0
2015-09-28 09:40:00,40.26,40.27,40.14,40.23,156629.0,33.4551,33.4635,33.3554,33.4302,156629.0
2015-09-28 09:45:00,40.24,40.24,40.05,40.05,161496.0,33.4385,33.4385,33.2806,33.2806,161496.0
2015-09-28 09:50:00,40.06,40.06,39.9,39.93,235337.0,33.289,33.289,33.156,33.1809,235337.0
2015-09-28 09:55:00,39.93,39.99,39.89,39.96,162092.0,33.1809,33.2308,33.1477,33.2059,162092.0
2015-09-28 10:00:00,39.97,40.06,39.94,39.99,106704.0,33.2142,33.289,33.1892,33.2308,106704.0
2015-09-28 10:05:00,39.99,40.0,39.92,39.93,117838.0,33.2308,33.2391,33.1726,33.1809,117838.0
2015-09-28 10:10:00,39.94,39.94,39.83,39.84,104484.0,33.1892,33.1892,33.0978,33.1061,104484.0
2015-09-28 10:15:00,39.84,39.92,39.82,39.91,89972.0,33.1061,33.1726,33.0895,33.1643,89972.0
2015-09-28 10:20:00,39.91,40.12,39.9,40.12,180380.0,33.1643,33.3388,33.156,33.3388,180380.0
2015-09-28 10:25:00,40.11,40.13,39.97,40.06,199025.0,33.3305,33.3471,33.2142,33.289,199025.0
2015-09-28 10:30:00,40.06,40.06,39.89,39.91,103810.0,33.289,33.289,33.1477,33.1643,103810.0
2015-09-28 10:35:00,39.91,39.99,39.86,39.91,164649.0,33.1643,33.2308,33.1228,33.1643,164649.0
2015-09-28 10:40:00,39.92,40.06,39.91,40.04,152554.0,33.1726,33.289,33.1643,33.2723,152554.0
2015-09-28 10:45:00,40.06,40.06,39.95,40.04,95284.0,33.289,33.289,33.1975,33.2723,95284.0
2015-09-28 10:50:00,40.04,40.1,39.99,40.09,117825.0,33.2723,33.3222,33.2308,33.3139,117825.0
2015-09-28 10:55:00,40.1,40.21,40.09,40.21,224541.0,33.3222,33.4136,33.3139,33.4136,224541.0
2015-09-28 11:00:00,40.21,40.3,40.19,40.26,108744.0,33.4136,33.4884,33.397,33.4551,108744.0
2015-09-28 11:05:00,40.27,40.32,40.14,40.14,165174.0,33.4635,33.505,33.3554,33.3554,165174.0
2015-09-28 11:10:00,40.15,40.16,40.0,40.08,150922.0,33.3637,33.3721,33.2391,33.3056,150922.0
2015-09-28 11:15:00,40.08,40.12,39.89,39.9,224384.0,33.3056,33.3388,33.1477,33.156,224384.0
2015-09-28 11:20:00,39.9,39.94,39.87,39.91,129830.0,33.156,33.1892,33.1311,33.1643,129830.0
2015-09-28 11:25:00,39.92,39.93,39.8,39.84,244047.0,33.1726,33.1809,33.0729,33.1061,244047.0
2015-09-28 11:30:00,39.84,39.86,39.72,39.76,110631.0,33.1061,33.1228,33.0064,33.0397,110631.0
2015-09-28 11:35:00,39.76,39.84,39.76,39.83,85456.0,33.0397,33.1061,33.0397,33.0978,85456.0
2015-09-28 11:40:00,39.83,39.86,39.79,39.8,96858.0,33.0978,33.1228,33.0646,33.0729,96858.0
2015-09-28 11:45:00,39.8,39.8,39.66,39.75,108375.0,33.0729,33.0729,32.9566,33.0314,108375.0
2015-09-28 11:50:00,39.74,39.81,39.7,39.81,65633.0,33.023,33.0812,32.9898,33.0812,65633.0
2015-09-28 11:55:00,39.81,39.83,39.74,39.74,88644.0,33.0812,33.0978,33.023,33.023,88644.0
2015-09-28 12:00:00,39.74,39.75,39.67,39.68,98363.0,33.023,33.0314,32.9649,32.9732,98363.0
2015-09-28 12:05:00,39.68,39.68,39.59,39.62,91624.0,32.9732,32.9732,32.8984,32.9233,91624.0
2015-09-28 12:10:00,39.62,39.66,39.6,39.66,77989.0,32.9233,32.9566,32.9067,32.9566,77989.0
2015-09-28 12:15:00,39.67,39.68,39.6,39.61,68822.0,32.9649,32.9732,32.9067,32.915,68822.0
2015-09-28 12:20:00,39.61,39.65,39.57,39.62,80271.0,32.915,32.9483,32.8818,32.9233,80271.0
2015-09-28 12:25:00,39.62,39.66,39.59,39.59,65496.0,32.9233,32.9566,32.8984,32.8984,65496.0
2015-09-28 12:30:00,39.59,39.59,39.5,39.56,93612.0,32.8984,32.8984,32.8236,32.8735,93612.0
2015-09-28 12:35:00,39.55,39.57,39.51,39.56,84735.0,32.8652,32.8818,32.8319,32.8735,84735.0
2015-09-28 12:40:00,39.55,39.61,39.46,39.47,96031.0,32.8652,32.915,32.7904,32.7987,96031.0
2015-09-28 12:45:00,39.48,39.49,39.4,39.49,95868.0,32.807,32.8153,32.7405,32.8153,95868.0
2015-09-28 12:50:00,39.48,39.52,39.43,39.52,123529.0,32.807,32.8402,32.7654,32.8402,123529.0
2015-09-28 12:55:00,39.52,39.58,39.43,39.44,133402.0,32.8402,32.8901,32.7654,32.7737,133402.0
2015-09-28 13:00:00,39.43,39.48,39.37,39.48,220888.0,32.7654,32.807,32.7156,32.807,220888.0
2015-09-28 13:05:00,39.48,39.54,39.39,39.54,169218.0,32.807,32.8568,32.7322,32.8568,169218.0
2015-09-28 13:10:00,39.54,39.54,39.37,39.41,109043.0,32.8568,32.8568,32.7156,32.7488,109043.0
2015-09-28 13:15:00,39.41,39.41,39.31,39.35,274069.0,32.7488,32.7488,32.6657,32.699,274069.0
2015-09-28 13:20:00,39.34,39.42,39.33,39.36,64672.0,32.6906,32.7571,32.6823,32.7073,64672.0
2015-09-28 13:25:00,39.35,39.37,39.31,39.36,150935.0,32.699,32.7156,32.6657,32.7073,150935.0
2015-09-28 13:30:00,39.36,39.45,39.32,39.4,107135.0,32.7073,32.7821,32.674,32.7405,107135.0
2015-09-28 13:35:00,39.4,39.45,39.36,39.44,198904.0,32.7405,32.7821,32.7073,32.7737,198904.0
2015-09-28 13:40:00,39.43,39.5,39.39,39.47,172766.0,32.7654,32.8236,32.7322,32.7987,172766.0
2015-09-28 13:45:00,39.47,39.47,39.32,39.33,105445.0,32.7987,32.7987,32.674,32.6823,105445.0
2015-09-28 13:50:00,39.33,39.37,39.21,39.22,190378.0,32.6823,32.7156,32.5826,32.5909,190378.0
2015-09-28 13:55:00,39.22,39.24,39.12,39.12,210351.0,32.5909,32.6076,32.5078,32.5078,210351.0
2015-09-28 14:00:00,39.12,39.14,39.07,39.12,171392.0,32.5078,32.5245,32.4663,32.5078,171392.0
2015-09-28 14:05:00,39.11,39.18,39.06,39.14,164214.0,32.4995,32.5577,32.458,32.5245,164214.0
2015-09-28 14:10:00,39.14,39.15,39.07,39.1,129689.0,32.5245,32.5328,32.4663,32.4912,129689.0
2015-09-28 14:15:00,39.1,39.1,39.0,39.02,126859.0,32.4912,32.4912,32.4081,32.4247,126859.0
2015-09-28 14:20:00,39.02,39.13,39.01,39.13,116953.0,32.4247,32.5161,32.4164,32.5161,116953.0
2015-09-28 14:25:00,39.12,39.21,39.09,39.2,143678.0,32.5078,32.5826,32.4829,32.5743,143678.0
2015-09-28 14:30:00,39.2,39.2,39.13,39.17,162264.0,32.5743,32.5743,32.5161,32.5494,162264.0
2015-09-28 14:35:00,39.16,39.26,39.15,39.26,196050.0,32.5411,32.6242,32.5328,32.6242,196050.0
2015-09-28 14:40:00,39.25,39.34,39.21,39.34,125624.0,32.6159,32.6906,32.5826,32.6906,125624.0
2015-09-28 14:45:00,39.34,39.34,39.19,39.26,217762.0,32.6906,32.6906,32.566,32.6242,217762.0
2015-09-28 14:50:00,39.25,39.29,39.18,39.26,146870.0,32.6159,32.6491,32.5577,32.6242,146870.0
2015-09-28 14:55:00,39.26,39.3,39.24,39.29,168030.0,32.6242,32.6574,32.6076,32.6491,168030.0
2015-09-28 15:00:00,39.29,39.29,39.18,39.25,211746.0,32.6491,32.6491,32.5577,32.6159,211746.0
2015-09-28 15:05:00,39.26,39.26,39.11,39.11,154446.0,32.6242,32.6242,32.4995,32.4995,154446.0
2015-09-28 15:10:00,39.12,39.12,39.04,39.09,159300.0,32.5078,32.5078,32.4414,32.4829,159300.0
2015-09-28 15:15:00,39.09,39.14,39.06,39.13,207714.0,32.4829,32.5245,32.458,32.5161,207714.0
2015-09-28 15:20:00,39.13,39.17,39.06,39.09,195806.0,32.5161,32.5494,32.458,32.4829,195806.0
2015-09-28 15:25:00,39.09,39.14,39.04,39.09,168847.0,32.4829,32.5245,32.4414,32.4829,168847.0
2015-09-28 15:30:00,39.09,39.24,39.06,39.24,219539.0,32.4829,32.6076,32.458,32.6076,219539.0
2015-09-28 15:35:00,39.23,39.36,39.23,39.26,251619.0,32.5992,32.7073,32.5992,32.6242,251619.0
2015-09-28 15:40:00,39.25,39.31,39.23,39.25,317734.0,32.6159,32.6657,32.5992,32.6159,317734.0
2015-09-28 15:45:00,39.25,39.28,39.2,39.27,396170.0,32.6159,32.6408,32.5743,32.6325,396170.0
2015-09-28 15:50:00,39.26,39.29,39.2,39.22,333057.0,32.6242,32.6491,32.5743,32.5909,333057.0
2015-09-28 15:55:00,39.21,39.22,39.05,39.07,875522.0,32.5826,32.5909,32.4497,32.4663,875522.0
2015-09-29 09:30:00,39.26,39.48,39.15,39.31,247372.0,32.6242,32.807,32.5328,32.6657,247372.0
2015-09-29 09:35:00,39.32,39.34,39.14,39.16,202841.0,32.674,32.6906,32.5245,32.5411,202841.0
2015-09-29 09:40:00,39.15,39.17,39.04,39.06,111807.0,32.5328,32.5494,32.4414,32.458,111807.0
2015-09-29 09:45:00,39.06,39.11,39.02,39.05,280546.0,32.458,32.4995,32.4247,32.4497,280546.0
2015-09-29 09:50:00,39.05,39.28,39.04,39.27,131781.0,32.4497,32.6408,32.4414,32.6325,131781.0
2015-09-29 09:55:00,39.26,39.64,39.26,39.63,124936.0,32.6242,32.9399,32.6242,32.9316,124936.0
2015-09-29 10:00:00,39.62,39.65,39.39,39.45,169659.0,32.9233,32.9483,32.7322,32.7821,169659.0
2015-09-29 10:05:00,39.45,39.52,39.38,39.4,97991.0,32.7821,32.8402,32.7239,32.7405,97991.0
2015-09-29 10:10:00,39.41,39.69,39.4,39.67,111354.0,32.7488,32.9815,32.7405,32.9649,111354.0
2015-09-29 10:15:00,39.67,39.94,39.66,39.84,106036.0,32.9649,33.1892,32.9566,33.1061,106036.0
2015-09-29 10:20:00,39.84,39.91,39.75,39.82,100104.0,33.1061,33.1643,33.0314,33.0895,100104.0
2015-09-29 10:25:00,39.82,39.91,39.79,39.91,176646.0,33.0895,33.1643,33.0646,33.1643,176646.0
2015-09-29 10:30:00,39.91,39.95,39.85,39.87,82563.0,33.1643,33.1975,33.1144,33.1311,82563.0
2015-09-29 10:35:00,39.87,39.95,39.82,39.86,104003.0,33.1311,33.1975,33.0895,33.1228,104003.0
2015-09-29 10:40:00,39.85,39.86,39.65,39.66,174337.0,33.1144,33.1228,32.9483,32.9566,174337.0
2015-09-29 10:45:00,39.67,39.74,39.63,39.66,97333.0,32.9649,33.023,32.9316,32.9566,97333.0
2015-09-29 10:50:00,39.66,39.76,39.66,39.76,192437.0,32.9566,33.0397,32.9566,33.0397,192437.0
2015-09-29 10:55:00,39.76,39.84,39.76,39.81,69987.0,33.0397,33.1061,33.0397,33.0812,69987.0
2015-09-29 11:00:00,39.82,39.92,39.76,39.91,92755.0,33.0895,33.1726,33.0397,33.1643,92755.0
2015-09-29 11:05:00,39.91,39.94,39.86,39.87,140941.0,33.1643,33.1892,33.1228,33.1311,140941.0
2015-09-29 11:10:00,39.87,39.92,39.63,39.68,131741.0,33.1311,33.1726,32.9316,32.9732,131741.0
2015-09-29 11:15:00,39.69,39.73,39.62,39.68,190430.0,32.9815,33.0147,32.9233,32.9732,190430.0
2015-09-29 11:20:00,39.68,39.69,39.58,39.64,74928.0,32.9732,32.9815,32.8901,32.9399,74928.0
2015-09-29 11:25:00,39.65,39.77,39.6,39.73,99181.0,32.9483,33.048,32.9067,33.0147,99181.0
2015-09-29 11:30:00,39.74,39.75,39.61,39.63,66041.0,33.023,33.0314,32.915,32.9316,66041.0
2015-09-29 11:35:00,39.64,39.71,39.59,39.7,61888.0,32.9399,32.9981,32.8984,32.9898,61888.0
2015-09-29 11:40:00,39.7,39.78,39.64,39.64,79192.0,32.9898,33.0563,32.9399,32.9399,79192.0
2015-09-29 11:45:00,39.65,39.77,39.63,39.75,54707.0,32.9483,33.048,32.9316,33.0314,54707.0
2015-09-29 11:50:00,39.76,39.89,39.75,39.89,154122.0,33.0397,33.1477,33.0314,33.1477,154122.0
2015-09-29 11:55:00,39.9,39.91,39.73,39.73,69253.0,33.156,33.1643,33.0147,33.0147,69253.0
2015-09-29 12:00:00,39.73,39.8,39.69,39.76,138187.0,33.0147,33.0729,32.9815,33.0397,138187.0
2015-09-29 12:05:00,39.75,39.8,39.68,39.69,60923.0,33.0314,33.0729,32.9732,32.9815,60923.0
2015-09-29 12:10:00,39.68,39.68,39.54,39.62,83880.0,32.9732,32.9732,32.8568,32.9233,83880.0
2015-09-29 12:15:00,39.62,39.69,39.58,39.58,70946.0,32.9233,32.9815,32.8901,32.8901,70946.0
2015-09-29 12:20:00,39.58,39.66,39.56,39.63,120785.0,32.8901,32.9566,32.8735,32.9316,120785.0
2015-09-29 12:25:00,39.63,39.71,39.63,39.68,51865.0,32.9316,32.9981,32.9316,32.9732,51865.0
2015-09-29 12:30:00,39.68,39.75,39.66,39.75,61105.0,32.9732,33.0314,32.9566,33.0314,61105.0
2015-09-29 12:35:00,39.74,39.76,39.67,39.7,74412.0,33.023,33.0397,32.9649,32.9898,74412.0
2015-09-29 12:40:00,39.69,39.72,39.59,39.72,69791.0,32.9815,33.0064,32.8984,33.0064,69791.0
2015-09-29 12:45:00,39.73,39.74,39.63,39.67,129864.0,33.0147,33.023,32.9316,32.9649,129864.0
2015-09-29 12:50:00,39.67,39.69,39.59,39.65,101408.0,32.9649,32.9815,32.8984,32.9483,101408.0
2015-09-29 12:55:00,39.66,39.67,39.58,39.63,116995.0,32.9566,32.9649,32.8901,32.9316,116995.0
2015-09-29 13:00:00,39.64,39.7,39.61,39.67,274755.0,32.9399,32.9898,32.915,32.9649,274755.0
2015-09-29 13:05:00,39.67,39.76,39.66,39.73,200878.0,32.9649,33.0397,32.9566,33.0147,200878.0
2015-09-29 13:10:00,39.73,39.83,39.7,39.8,107603.0,33.0147,33.0978,32.9898,33.0729,107603.0
2015-09-29 13:15:00,39.79,39.91,39.78,39.89,145603.0,33.0646,33.1643,33.0563,33.1477,145603.0
2015-09-29 13:20:00,39.89,39.94,39.86,39.87,158994.0,33.1477,33.1892,33.1228,33.1311,158994.0
2015-09-29 13:25:00,39.86,39.91,39.82,39.82,82812.0,33.1228,33.1643,33.0895,33.0895,82812.0
2015-09-29 13:30:00,39.83,39.93,39.82,39.9,110234.0,33.0978,33.1809,33.0895,33.156,110234.0
2015-09-29 13:35:00,39.9,39.94,39.85,39.88,72459.0,33.156,33.1892,33.1144,33.1394,72459.0
2015-09-29 13:40:00,39.87,40.02,39.87,40.0,105437.0,33.1311,33.2557,33.1311,33.2391,105437.0
2015-09-29 13:45:00,40.0,40.03,39.95,39.98,140563.0,33.2391,33.264,33.1975,33.2225,140563.0
2015-09-29 13:50:00,39.98,39.99,39.94,39.95,131201.0,33.2225,33.2308,33.1892,33.1975,131201.0
2015-09-29 13:55:00,39.96,40.15,39.95,40.14,248701.0,33.2059,33.3637,33.1975,33.3554,248701.0
2015-09-29 14:00:00,40.13,40.15,39.93,39.94,120421.0,33.3471,33.3637,33.1809,33.1892,120421.0
2015-09-29 14:05:00,39.94,39.96,39.87,39.88,52612.0,33.1892,33.2059,33.1311,33.1394,52612.0
2015-09-29 14:10:00,39.88,39.93,39.83,39.86,88007.0,33.1394,33.1809,33.0978,33.1228,88007.0
2015-09-29 14:15:00,39.86,39.86,39.75,39.77,58534.0,33.1228,33.1228,33.0314,33.048,58534.0
2015-09-29 14:20:00,39.78,39.8,39.73,39.74,45602.0,33.0563,33.0729,33.0147,33.023,45602.0
2015-09-29 14:25:00,39.75,39.94,39.74,39.89,98694.0,33.0314,33.1892,33.023,33.1477,98694.0
2015-09-29 14:30:00,39.88,40.0,39.83,39.83,102860.0,33.1394,33.2391,33.0978,33.0978,102860.0
2015-09-29 14:35:00,39.83,39.86,39.75,39.81,99262.0,33.0978,33.1228,33.0314,33.0812,99262.0
2015-09-29 14:40:00,39.81,39.83,39.72,39.74,109163.0,33.0812,33.0978,33.0064,33.023,109163.0
2015-09-29 14:45:00,39.74,39.76,39.64,39.66,136921.0,33.023,33.0397,32.9399,32.9566,136921.0
2015-09-29 14:50:00,39.67,39.69,39.59,39.59,194726.0,32.9649,32.9815,32.8984,32.8984,194726.0
2015-09-29 14:55:00,39.59,39.65,39.54,39.54,157492.0,32.8984,32.9483,32.8568,32.8568,157492.0
2015-09-29 15:00:00,39.54,39.59,39.46,39.49,184377.0,32.8568,32.8984,32.7904,32.8153,184377.0
2015-09-29 15:05:00,39.5,39.56,39.44,39.44,217811.0,32.8236,32.8735,32.7737,32.7737,217811.0
2015-09-29 15:10:00,39.44,39.47,39.39,39.43,171425.0,32.7737,32.7987,32.7322,32.7654,171425.0
2015-09-29 15:15:00,39.43,39.43,39.31,39.32,172169.0,32.7654,32.7654,32.6657,32.674,172169.0
2015-09-29 15:20:00,39.33,39.34,39.2,39.24,207965.0,32.6823,32.6906,32.5743,32.6076,207965.0
2015-09-29 15:25:00,39.24,39.29,39.19,39.23,174374.0,32.6076,32.6491,32.566,32.5992,174374.0
2015-09-29 15:30:00,39.23,39.37,39.23,39.28,297117.0,32.5992,32.7156,32.5992,32.6408,297117.0
2015-09-29 15:35:00,39.29,39.4,39.26,39.31,327548.0,32.6491,32.7405,32.6242,32.6657,327548.0
2015-09-29 15:40:00,39.3,39.3,39.21,39.29,198014.0,32.6574,32.6574,32.5826,32.6491,198014.0
2015-09-29 15:45:00,39.29,39.49,39.25,39.48,236804.0,32.6491,32.8153,32.6159,32.807,236804.0
2015-09-29 15:50:00,39.48,39.52,39.42,39.51,330771.0,32.807,32.8402,32.7571,32.8319,330771.0
2015-09-29 15:55:00,39.51,39.57,39.47,39.49,586410.0,32.8319,32.8818,32.7987,32.8153,586410.0
2015-09-30 09:30:00,39.84,40.0,39.75,39.94,191268.0,33.1061,33.2391,33.0314,33.1892,191268.0
2015-09-30 09:35:00,39.94,40.07,39.94,40.05,102400.0,33.1892,33.2973,33.1892,33.2806,102400.0
2015-09-30 09:40:00,40.04,40.19,40.03,40.07,88256.0,33.2723,33.397,33.264,33.2973,88256.0
2015-09-30 09:45:00,40.07,40.15,39.96,40.15,149800.0,33.2973,33.3637,33.2059,33.3637,149800.0
2015-09-30 09:50:00,40.14,40.17,40.04,40.06,79343.0,33.3554,33.3804,33.2723,33.289,79343.0
2015-09-30 09:55:00,40.06,40.07,39.89,39.89,172001.0,33.289,33.2973,33.1477,33.1477,172001.0
2015-09-30 10:00:00,39.9,39.97,39.88,39.92,59631.0,33.156,33.2142,33.1394,33.1726,59631.0
2015-09-30 10:05:00,39.92,40.02,39.83,40.01,141662.0,33.1726,33.2557,33.0978,33.2474,141662.0
2015-09-30 10:10:00,40.0,40.01,39.95,39.97,57720.0,33.2391,33.2474,33.1975,33.2142,57720.0
2015-09-30 10:15:00,39.97,39.99,39.87,39.91,55313.0,33.2142,33.2308,33.1311,33.1643,55313.0
2015-09-30 10:20:00,39.91,39.96,39.86,39.89,89227.0,33.1643,33.2059,33.1228,33.1477,89227.0
2015-09-30 10:25:00,39.9,39.92,39.86,39.92,68386.0,33.156,33.1726,33.1228,33.1726,68386.0
2015-09-30 10:30:00,39.92,39.96,39.86,39.88,56023.0,33.1726,33.2059,33.1228,33.1394,56023.0
2015-09-30 10:35:00,39.88,39.98,39.88,39.92,85458.0,33.1394,33.2225,33.1394,33.1726,85458.0
2015-09-30 10:40:00,39.92,39.93,39.81,39.84,84944.0,33.1726,33.1809,33.0812,33.1061,84944.0
2015-09-30 10:45:00,39.85,39.9,39.83,39.85,97299.0,33.1144,33.156,33.0978,33.1144,97299.0
2015-09-30 10:50:00,39.85,39.89,39.81,39.83,63312.0,33.1144,33.1477,33.0812,33.0978,63312.0
2015-09-30 10:55:00,39.83,39.86,39.74,39.77,75283.0,33.0978,33.1228,33.023,33.048,75283.0
2015-09-30 11:00:00,39.77,39.78,39.69,39.77,73056.0,33.048,33.0563,32.9815,33.048,73056.0
2015-09-30 11:05:00,39.77,39.82,39.76,39.79,40810.0,33.048,33.0895,33.0397,33.0646,40810.0
2015-09-30 11:10:00,39.79,39.81,39.73,39.74,86022.0,33.0646,33.0812,33.0147,33.023,86022.0
2015-09-30 11:15:00,39.75,39.8,39.73,39.8,79003.0,33.0314,33.0729,33.0147,33.0729,79003.0
2015-09-30 11:20:00,39.8,39.81,39.7,39.7,226462.0,33.0729,33.0812,32.9898,32.9898,226462.0
2015-09-30 11:25:00,39.71,39.75,39.68,39.73,108281.0,32.9981,33.0314,32.9732,33.0147,108281.0
2015-09-30 11:30:00,39.72,39.76,39.7,39.76,92069.0,33.0064,33.0397,32.9898,33.0397,92069.0
2015-09-30 11:35:00,39.76,39.77,39.65,39.67,60429.0,33.0397,33.048,32.9483,32.9649,60429.0
2015-09-30 11:40:00,39.68,39.69,39.55,39.56,76283.0,32.9732,32.9815,32.8652,32.8735,76283.0
2015-09-30 11:45:00,39.57,39.65,39.56,39.64,83175.0,32.8818,32.9483,32.8735,32.9399,83175.0
2015-09-30 11:50:00,39.63,39.66,39.58,39.63,193217.0,32.9316,32.9566,32.8901,32.9316,193217.0
2015-09-30 11:55:00,39.63,39.64,39.57,39.64,104440.0,32.9316,32.9399,32.8818,32.9399,104440.0
2015-09-30 12:00:00,39.64,39.7,39.63,39.69,121075.0,32.9399,32.9898,32.9316,32.9815,121075.0
2015-09-30 12:05:00,39.68,39.74,39.66,39.73,277598.0,32.9732,33.023,32.9566,33.0147,277598.0
2015-09-30 12:10:00,39.73,39.77,39.73,39.75,243319.0,33.0147,33.048,33.0147,33.0314,243319.0
2015-09-30 12:15:00,39.76,39.79,39.71,39.71,231121.0,33.0397,33.0646,32.9981,32.9981,231121.0
2015-09-30 12:20:00,39.72,39.72,39.63,39.71,108829.0,33.0064,33.0064,32.9316,32.9981,108829.0
2015-09-30 12:25:00,39.71,39.72,39.67,39.7,63502.0,32.9981,33.0064,32.9649,32.9898,63502.0
2015-09-30 12:30:00,39.7,39.79,39.68,39.76,46633.0,32.9898,33.0646,32.9732,33.0397,46633.0
2015-09-30 12:35:00,39.75,39.77,39.74,39.76,74929.0,33.0314,33.048,33.023,33.0397,74929.0
2015-09-30 12:40:00,39.75,39.78,39.74,39.76,45007.0,33.0314,33.0563,33.023,33.0397,45007.0
2015-09-30 12:45:00,39.77,39.77,39.73,39.76,237705.0,33.048,33.048,33.0147,33.0397,237705.0
2015-09-30 12:50:00,39.77,39.79,39.75,39.79,49966.0,33.048,33.0646,33.0314,33.0646,49966.0
2015-09-30 12:55:00,39.79,39.87,39.78,39.86,96779.0,33.0646,33.1311,33.0563,33.1228,96779.0
2015-09-30 13:00:00,39.86,39.92,39.85,39.9,85170.0,33.1228,33.1726,33.1144,33.156,85170.0
2015-09-30 13:05:00,39.91,39.92,39.88,39.89,89672.0,33.1643,33.1726,33.1394,33.1477,89672.0
2015-09-30 13:10:00,39.89,39.94,39.88,39.93,57381.0,33.1477,33.1892,33.1394,33.1809,57381.0
2015-09-30 13:15:00,39.93,40.09,39.93,40.08,130519.0,33.1809,33.3139,33.1809,33.3056,130519.0
2015-09-30 13:20:00,40.08,40.09,40.02,40.04,71112.0,33.3056,33.3139,33.2557,33.2723,71112.0
2015-09-30 13:25:00,40.04,40.06,39.98,40.04,53927.0,33.2723,33.289,33.2225,33.2723,53927.0
2015-09-30 13:30:00,40.03,40.09,40.01,40.05,183970.0,33.264,33.3139,33.2474,33.2806,183970.0
2015-09-30 13:35:00,40.05,40.12,40.03,40.09,104433.0,33.2806,33.3388,33.264,33.3139,104433.0
2015-09-30 13:40:00,40.09,40.2,40.09,40.19,46923.0,33.3139,33.4053,33.3139,33.397,46923.0
2015-09-30 13:45:00,40.19,40.21,40.14,40.15,41154.0,33.397,33.4136,33.3554,33.3637,41154.0
2015-09-30 13:50:00,40.15,40.26,40.15,40.24,60273.0,33.3637,33.4551,33.3637,33.4385,60273.0
2015-09-30 13:55:00,40.23,40.27,40.23,40.27,46855.0,33.4302,33.4635,33.4302,33.4635,46855.0
2015-09-30 14:00:00,40.27,40.29,40.19,40.22,74690.0,33.4635,33.4801,33.397,33.4219,74690.0
2015-09-30 14:05:00,40.22,40.26,40.19,40.21,65059.0,33.4219,33.4551,33.397,33.4136,65059.0
2015-09-30 14:10:00,40.21,40.24,40.12,40.2,111682.0,33.4136,33.4385,33.3388,33.4053,111682.0
2015-09-30 14:15:00,40.21,40.27,40.2,40.25,73583.0,33.4136,33.4635,33.4053,33.4468,73583.0
2015-09-30 14:20:00,40.25,40.28,40.21,40.28,40638.0,33.4468,33.4718,33.4136,33.4718,40638.0
2015-09-30 14:25:00,40.28,40.32,40.26,40.29,63412.0,33.4718,33.505,33.4551,33.4801,63412.0
2015-09-30 14:30:00,40.3,40.34,40.13,40.15,53504.0,33.4884,33.5216,33.3471,33.3637,53504.0
2015-09-30 14:35:00,40.15,40.16,40.11,40.13,31471.0,33.3637,33.3721,33.3305,33.3471,31471.0
2015-09-30 14:40:00,40.13,40.25,40.11,40.24,38150.0,33.3471,33.4468,33.3305,33.4385,38150.0
2015-09-30 14:45:00,40.23,40.27,40.21,40.25,146060.0,33.4302,33.4635,33.4136,33.4468,146060.0
2015-09-30 14:50:00,40.25,40.25,40.14,40.2,58784.0,33.4468,33.4468,33.3554,33.4053,58784.0
2015-09-30 14:55:00,40.2,40.25,40.18,40.19,91285.0,33.4053,33.4468,33.3887,33.397,91285.0
2015-09-30 15:00:00,40.19,40.21,40.09,40.11,114640.0,33.397,33.4136,33.3139,33.3305,114640.0
2015-09-30 15:05:00,40.11,40.18,40.1,40.18,153412.0,33.3305,33.3887,33.3222,33.3887,153412.0
2015-09-30 15:10:00,40.17,40.19,40.14,40.17,56549.0,33.3804,33.397,33.3554,33.3804,56549.0
2015-09-30 15:15:00,40.17,40.2,40.13,40.19,109888.0,33.3804,33.4053,33.3471,33.397,109888.0
2015-09-30 15:20:00,40.18,40.23,40.15,40.16,72491.0,33.3887,33.4302,33.3637,33.3721,72491.0
2015-09-30 15:25:00,40.16,40.23,40.14,40.21,86542.0,33.3721,33.4302,33.3554,33.4136,86542.0
2015-09-30 15:30:00,40.21,40.3,40.21,40.3,221673.0,33.4136,33.4884,33.4136,33.4884,221673.0
2015-09-30 15:35:00,40.31,40.33,40.25,40.3,285014.0,33.4967,33.5133,33.4468,33.4884,285014.0
2015-09-30 15:40:00,40.29,40.4,40.29,40.4,390247.0,33.4801,33.5715,33.4801,33.5715,390247.0
2015-09-30 15:45:00,40.4,40.43,40.29,40.33,311281.0,33.5715,33.5964,33.4801,33.5133,311281.0
2015-09-30 15:50:00,40.33,40.36,40.26,40.3,248799.0,33.5133,33.5382,33.4551,33.4884,248799.0
2015-09-30 15:55:00,40.31,40.33,40.22,40.23,628868.0,33.4967,33.5133,33.4219,33.4302,628868.0
2015-10-01 09:30:00,40.35,40.6,40.23,40.55,143101.0,33.5299,33.7377,33.4302,33.6961,143101.0
2015-10-01 09:35:00,40.55,40.59,40.34,40.41,124773.0,33.6961,33.7294,33.5216,33.5798,124773.0
2015-10-01 09:40:00,40.42,40.42,40.18,40.25,162838.0,33.5881,33.5881,33.3887,33.4468,162838.0
2015-10-01 09:45:00,40.25,40.3,40.18,40.25,366083.0,33.4468,33.4884,33.3887,33.4468,366083.0
2015-10-01 09:50:00,40.25,40.37,40.23,40.34,260016.0,33.4468,33.5466,33.4302,33.5216,260016.0
2015-10-01 09:55:00,40.33,40.41,40.31,40.34,57991.0,33.5133,33.5798,33.4967,33.5216,57991.0
2015-10-01 10:00:00,40.35,40.39,40.22,40.34,121888.0,33.5299,33.5632,33.4219,33.5216,121888.0
2015-10-01 10:05:00,40.34,40.49,40.3,40.49,179574.0,33.5216,33.6463,33.4884,33.6463,179574.0
2015-10-01 10:10:00,40.49,40.55,40.48,40.53,109221.0,33.6463,33.6961,33.638,33.6795,109221.0
2015-10-01 10:15:00,40.55,40.71,40.54,40.65,94830.0,33.6961,33.8291,33.6878,33.7792,94830.0
2015-10-01 10:20:00,40.65,40.72,40.58,40.61,188228.0,33.7792,33.8374,33.7211,33.746,188228.0
2015-10-01 10:25:00,40.61,40.68,40.58,40.66,101395.0,33.746,33.8042,33.7211,33.7875,101395.0
2015-10-01 10:30:00,40.67,40.7,40.55,40.55,80561.0,33.7958,33.8208,33.6961,33.6961,80561.0
2015-10-01 10:35:00,40.55,40.6,40.54,40.59,63965.0,33.6961,33.7377,33.6878,33.7294,63965.0
2015-10-01 10:40:00,40.59,40.66,40.54,40.57,85228.0,33.7294,33.7875,33.6878,33.7128,85228.0
2015-10-01 10:45:00,40.57,40.66,40.57,40.63,65523.0,33.7128,33.7875,33.7128,33.7626,65523.0
2015-10-01 10:50:00,40.62,40.65,40.59,40.59,186089.0,33.7543,33.7792,33.7294,33.7294,186089.0
2015-10-01 10:55:00,40.59,40.6,40.53,40.54,57345.0,33.7294,33.7377,33.6795,33.6878,57345.0
2015-10-01 11:00:00,40.53,40.54,40.43,40.49,111853.0,33.6795,33.6878,33.5964,33.6463,111853.0
2015-10-01 11:05:00,40.48,40.52,40.43,40.5,93636.0,33.638,33.6712,33.5964,33.6546,93636.0
2015-10-01 11:10:00,40.5,40.56,40.47,40.49,62071.0,33.6546,33.7044,33.6297,33.6463,62071.0
2015-10-01 11:15:00,40.49,40.53,40.35,40.4,87390.0,33.6463,33.6795,33.5299,33.5715,87390.0
2015-10-01 11:20:00,40.4,40.48,40.34,40.39,65780.0,33.5715,33.638,33.5216,33.5632,65780.0
2015-10-01 11:25:00,40.39,40.47,40.38,40.39,79444.0,33.5632,33.6297,33.5549,33.5632,79444.0
2015-10-01 11:30:00,40.39,40.47,40.39,40.42,55771.0,33.5632,33.6297,33.5632,33.5881,55771.0
2015-10-01 11:35:00,40.43,40.47,40.38,40.44,59283.0,33.5964,33.6297,33.5549,33.6047,59283.0
2015-10-01 11:40:00,40.43,40.52,40.36,40.51,99661.0,33.5964,33.6712,33.5382,33.6629,99661.0
2015-10-01 11:45:00,40.51,40.53,40.46,40.5,221298.0,33.6629,33.6795,33.6213,33.6546,221298.0
2015-10-01 11:50:00,40.5,40.53,40.37,40.37,73567.0,33.6546,33.6795,33.5466,33.5466,73567.0
2015-10-01 11:55:00,40.37,40.39,40.33,40.39,95566.0,33.5466,33.5632,33.5133,33.5632,95566.0
2015-10-01 12:00:00,40.39,40.39,40.31,40.33,47634.0,33.5632,33.5632,33.4967,33.5133,47634.0
2015-10-01 12:05:00,40.33,40.34,40.29,40.3,48878.0,33.5133,33.5216,33.4801,33.4884,48878.0
2015-10-01 12:10:00,40.31,40.36,40.29,40.36,55328.0,33.4967,33.5382,33.4801,33.5382,55328.0
2015-10-01 12:15:00,40.35,40.37,40.3,40.34,35241.0,33.5299,33.5466,33.4884,33.5216,35241.0
2015-10-01 12:20:00,40.33,40.34,40.25,40.26,49962.0,33.5133,33.5216,33.4468,33.4551,49962.0
2015-10-01 12:25:00,40.25,40.34,40.23,40.33,59664.0,33.4468,33.5216,33.4302,33.5133,59664.0
2015-10-01 12:30:00,40.33,40.42,40.32,40.39,66049.0,33.5133,33.5881,33.505,33.5632,66049.0
2015-10-01 12:35:00,40.4,40.48,40.38,40.48,55146.0,33.5715,33.638,33.5549,33.638,55146.0
2015-10-01 12:40:00,40.47,40.48,40.41,40.43,36599.0,33.6297,33.638,33.5798,33.5964,36599.0
2015-10-01 12:45:00,40.44,40.44,40.37,40.38,40088.0,33.6047,33.6047,33.5466,33.5549,40088.0
2015-10-01 12:50:00,40.38,40.42,40.37,40.39,32908.0,33.5549,33.5881,33.5466,33.5632,32908.0
2015-10-01 12:55:00,40.4,40.46,40.4,40.43,35930.0,33.5715,33.6213,33.5715,33.5964,35930.0
2015-10-01 13:00:00,40.43,40.43,40.31,40.33,45598.0,33.5964,33.5964,33.4967,33.5133,45598.0
2015-10-01 13:05:00,40.33,40.39,40.33,40.39,32142.0,33.5133,33.5632,33.5133,33.5632,32142.0
2015-10-01 13:10:00,40.38,40.4,40.35,40.37,65767.0,33.5549,33.5715,33.5299,33.5466,65767.0
2015-10-01 13:15:00,40.36,40.47,40.36,40.45,56377.0,33.5382,33.6297,33.5382,33.613,56377.0
2015-10-01 13:20:00,40.45,40.46,40.34,40.4,43570.0,33.613,33.6213,33.5216,33.5715,43570.0
2015-10-01 13:25:00,40.41,40.46,40.37,40.41,78385.0,33.5798,33.6213,33.5466,33.5798,78385.0
2015-10-01 13:30:00,40.41,40.48,40.4,40.46,82259.0,33.5798,33.638,33.5715,33.6213,82259.0
2015-10-01 13:35:00,40.45,40.52,40.42,40.51,98491.0,33.613,33.6712,33.5881,33.6629,98491.0
2015-10-01 13:40:00,40.5,40.53,40.49,40.52,77213.0,33.6546,33.6795,33.6463,33.6712,77213.0
2015-10-01 13:45:00,40.52,40.54,40.48,40.53,51373.0,33.6712,33.6878,33.638,33.6795,51373.0
2015-10-01 13:50:00,40.53,40.57,40.49,40.54,56770.0,33.6795,33.7128,33.6463,33.6878,56770.0
2015-10-01 13:55:00,40.54,40.6,40.52,40.59,44204.0,33.6878,33.7377,33.6712,33.7294,44204.0
2015-10-01 14:00:00,40.59,40.59,40.5,40.51,40418.0,33.7294,33.7294,33.6546,33.6629,40418.0
2015-10-01 14:05:00,40.51,40.66,40.5,40.63,64141.0,33.6629,33.7875,33.6546,33.7626,64141.0
2015-10-01 14:10:00,40.63,40.68,40.61,40.65,71996.0,33.7626,33.8042,33.746,33.7792,71996.0
2015-10-01 14:15:00,40.66,40.73,40.64,40.67,88354.0,33.7875,33.8457,33.7709,33.7958,88354.0
2015-10-01 14:20:00,40.67,40.67,40.6,40.61,51327.0,33.7958,33.7958,33.7377,33.746,51327.0
2015-10-01 14:25:00,40.61,40.65,40.57,40.65,68598.0,33.746,33.7792,33.7128,33.7792,68598.0
2015-10-01 14:30:00,40.65,40.71,40.61,40.61,48166.0,33.7792,33.8291,33.746,33.746,48166.0
2015-10-01 14:35:00,40.61,40.64,40.59,40.63,36518.0,33.746,33.7709,33.7294,33.7626,36518.0
2015-10-01 14:40:00,40.64,40.65,40.57,40.58,51579.0,33.7709,33.7792,33.7128,33.7211,51579.0
2015-10-01 14:45:00,40.58,40.6,40.5,40.51,63146.0,33.7211,33.7377,33.6546,33.6629,63146.0
2015-10-01 14:50:00,40.51,40.6,40.49,40.6,65709.0,33.6629,33.7377,33.6463,33.7377,65709.0
2015-10-01 14:55:00,40.6,40.68,40.6,40.66,83190.0,33.7377,33.8042,33.7377,33.7875,83190.0
2015-10-01 15:00:00,40.66,40.73,40.65,40.69,80523.0,33.7875,33.8457,33.7792,33.8125,80523.0
2015-10-01 15:05:00,40.69,40.7,40.58,40.61,108700.0,33.8125,33.8208,33.7211,33.746,108700.0
2015-10-01 15:10:00,40.61,40.67,40.6,40.66,113616.0,33.746,33.7958,33.7377,33.7875,113616.0
2015-10-01 15:15:00,40.66,40.67,40.6,40.61,68944.0,33.7875,33.7958,33.7377,33.746,68944.0
2015-10-01 15:20:00,40.6,40.6,40.54,40.57,71280.0,33.7377,33.7377,33.6878,33.7128,71280.0
2015-10-01 15:25:00,40.57,40.61,40.53,40.53,84270.0,33.7128,33.746,33.6795,33.6795,84270.0
2015-10-01 15:30:00,40.53,40.59,40.5,40.59,104201.0,33.6795,33.7294,33.6546,33.7294,104201.0
2015-10-01 15:35:00,40.58,40.58,40.45,40.46,173489.0,33.7211,33.7211,33.613,33.6213,173489.0
2015-10-01 15:40:00,40.46,40.6,40.45,40.59,80844.0,33.6213,33.7377,33.613,33.7294,80844.0
2015-10-01 15:45:00,40.6,40.68,40.6,40.67,110083.0,33.7377,33.8042,33.7377,33.7958,110083.0
2015-10-01 15:50:00,40.67,40.72,40.65,40.71,102064.0,33.7958,33.8374,33.7792,33.8291,102064.0
2015-10-01 15:55:00,40.71,40.8,40.71,40.77,325213.0,33.8291,33.9039,33.8291,33.8789,325213.0
2015-10-02 09:30:00,40.25,40.48,40.16,40.27,327985.0,33.4468,33.638,33.3721,33.4635,327985.0
2015-10-02 09:35:00,40.27,40.36,40.23,40.29,172115.0,33.4635,33.5382,33.4302,33.4801,172115.0
2015-10-02 09:40:00,40.29,40.41,40.23,40.35,78192.0,33.4801,33.5798,33.4302,33.5299,78192.0
2015-10-02 09:45:00,40.36,40.38,40.22,40.26,87298.0,33.5382,33.5549,33.4219,33.4551,87298.0
2015-10-02 09:50:00,40.26,40.31,40.2,40.31,84977.0,33.4551,33.4967,33.4053,33.4967,84977.0
2015-10-02 09:55:00,40.32,40.53,40.32,40.43,131250.0,33.505,33.6795,33.505,33.5964,131250.0
2015-10-02 10:00:00,40.41,40.48,40.34,40.35,96891.0,33.5798,33.638,33.5216,33.5299,96891.0
2015-10-02 10:05:00,40.34,40.39,40.31,40.37,49861.0,33.5216,33.5632,33.4967,33.5466,49861.0
2015-10-02 10:10:00,40.38,40.49,40.34,40.44,63342.0,33.5549,33.6463,33.5216,33.6047,63342.0
2015-10-02 10:15:00,40.44,40.62,40.44,40.51,107225.0,33.6047,33.7543,33.6047,33.6629,107225.0
2015-10-02 10:20:00,40.52,40.59,40.51,40.55,46839.0,33.6712,33.7294,33.6629,33.6961,46839.0
2015-10-02 10:25:00,40.53,40.58,40.47,40.56,73316.0,33.6795,33.7211,33.6297,33.7044,73316.0
2015-10-02 10:30:00,40.55,40.65,40.52,40.65,38716.0,33.6961,33.7792,33.6712,33.7792,38716.0
2015-10-02 10:35:00,40.66,40.69,40.61,40.69,38181.0,33.7875,33.8125,33.746,33.8125,38181.0
2015-10-02 10:40:00,40.69,40.91,40.68,40.9,51753.0,33.8125,33.9953,33.8042,33.987,51753.0
2015-10-02 10:45:00,40.89,40.91,40.85,40.88,47088.0,33.9787,33.9953,33.9454,33.9704,47088.0
2015-10-02 10:50:00,40.87,40.89,40.76,40.76,105913.0,33.962,33.9787,33.8706,33.8706,105913.0
2015-10-02 10:55:00,40.77,40.83,40.76,40.82,64453.0,33.8789,33.9288,33.8706,33.9205,64453.0
2015-10-02 11:00:00,40.82,40.85,40.74,40.77,136543.0,33.9205,33.9454,33.854,33.8789,136543.0
2015-10-02 11:05:00,40.77,40.83,40.75,40.8,89773.0,33.8789,33.9288,33.8623,33.9039,89773.0
2015-10-02 11:10:00,40.8,40.8,40.66,40.67,69126.0,33.9039,33.9039,33.7875,33.7958,69126.0
2015-10-02 11:15:00,40.68,40.7,40.58,40.61,62871.0,33.8042,33.8208,33.7211,33.746,62871.0
2015-10-02 11:20:00,40.62,40.67,40.57,40.59,38628.0,33.7543,33.7958,33.7128,33.7294,38628.0
2015-10-02 11:25:00,40.59,40.73,40.58,40.7,49460.0,33.7294,33.8457,33.7211,33.8208,49460.0
2015-10-02 11:30:00,40.71,40.76,40.68,40.74,50307.0,33.8291,33.8706,33.8042,33.854,50307.0
2015-10-02 11:35:00,40.74,40.77,40.67,40.67,41727.0,33.854,33.8789,33.7958,33.7958,41727.0
2015-10-02 11:40:00,40.67,40.67,40.57,40.62,37630.0,33.7958,33.7958,33.7128,33.7543,37630.0
2015-10-02 11:45:00,40.61,40.68,40.57,40.66,79413.0,33.746,33.8042,33.7128,33.7875,79413.0
2015-10-02 11:50:00,40.65,40.68,40.62,40.66,48328.0,33.7792,33.8042,33.7543,33.7875,48328.0
2015-10-02 11:55:00,40.66,40.7,40.64,40.65,87279.0,33.7875,33.8208,33.7709,33.7792,87279.0
2015-10-02 12:00:00,40.65,40.7,40.64,40.68,42804.0,33.7792,33.8208,33.7709,33.8042,42804.0
2015-10-02 12:05:00,40.68,40.74,40.68,40.71,57485.0,33.8042,33.854,33.8042,33.8291,57485.0
2015-10-02 12:10:00,40.71,40.76,40.69,40.71,139329.0,33.8291,33.8706,33.8125,33.8291,139329.0
2015-10-02 12:15:00,40.72,40.76,40.7,40.71,63210.0,33.8374,33.8706,33.8208,33.8291,63210.0
2015-10-02 12:20:00,40.71,40.77,40.69,40.71,46536.0,33.8291,33.8789,33.8125,33.8291,46536.0
2015-10-02 12:25:00,40.71,40.75,40.7,40.75,39568.0,33.8291,33.8623,33.8208,33.8623,39568.0
2015-10-02 12:30:00,40.76,40.9,40.76,40.84,71670.0,33.8706,33.987,33.8706,33.9371,71670.0
2015-10-02 12:35:00,40.84,40.87,40.78,40.79,33243.0,33.9371,33.962,33.8873,33.8956,33243.0
2015-10-02 12:40:00,40.79,40.83,40.78,40.83,28834.0,33.8956,33.9288,33.8873,33.9288,28834.0
2015-10-02 12:45:00,40.83,40.91,40.82,40.88,44816.0,33.9288,33.9953,33.9205,33.9704,44816.0
2015-10-02 12:50:00,40.88,40.99,40.86,40.94,95837.0,33.9704,34.0618,33.9537,34.0202,95837.0
2015-10-02 12:55:00,40.94,41.0,40.92,40.96,41324.0,34.0202,34.0701,34.0036,34.0368,41324.0
2015-10-02 13:00:00,40.96,40.99,40.89,40.89,62357.0,34.0368,34.0618,33.9787,33.9787,62357.0
2015-10-02 13:05:00,40.9,40.97,40.89,40.94,42803.0,33.987,34.0451,33.9787,34.0202,42803.0
2015-10-02 13:10:00,40.95,41.02,40.94,41.02,52316.0,34.0285,34.0867,34.0202,34.0867,52316.0
2015-10-02 13:15:00,41.02,41.06,40.98,41.02,56925.0,34.0867,34.1199,34.0535,34.0867,56925.0
2015-10-02 13:20:00,41.02,41.03,40.97,41.0,35853.0,34.0867,34.095,34.0451,34.0701,35853.0
2015-10-02 13:25:00,40.99,41.04,40.98,40.99,47183.0,34.0618,34.1033,34.0535,34.0618,47183.0
2015-10-02 13:30:00,41.0,41.05,40.98,40.99,52917.0,34.0701,34.1116,34.0535,34.0618,52917.0
2015-10-02 13:35:00,40.99,41.0,40.87,40.88,75712.0,34.0618,34.0701,33.962,33.9704,75712.0
2015-10-02 13:40:00,40.88,40.9,40.85,40.88,46992.0,33.9704,33.987,33.9454,33.9704,46992.0
2015-10-02 13:45:00,40.87,40.97,40.87,40.93,47013.0,33.962,34.0451,33.962,34.0119,47013.0
2015-10-02 13:50:00,40.92,40.94,40.86,40.88,81837.0,34.0036,34.0202,33.9537,33.9704,81837.0
2015-10-02 13:55:00,40.87,40.9,40.79,40.8,66691.0,33.962,33.987,33.8956,33.9039,66691.0
2015-10-02 14:00:00,40.81,40.83,40.78,40.8,53411.0,33.9122,33.9288,33.8873,33.9039,53411.0
2015-10-02 14:05:00,40.8,40.9,40.78,40.9,54503.0,33.9039,33.987,33.8873,33.987,54503.0
2015-10-02 14:10:00,40.9,40.91,40.85,40.9,139635.0,33.987,33.9953,33.9454,33.987,139635.0
2015-10-02 14:15:00,40.89,40.91,40.88,40.89,99662.0,33.9787,33.9953,33.9704,33.9787,99662.0
2015-10-02 14:20:00,40.9,40.91,40.84,40.91,90894.0,33.987,33.9953,33.9371,33.9953,90894.0
2015-10-02 14:25:00,40.91,40.97,40.89,40.96,124351.0,33.9953,34.0451,33.9787,34.0368,124351.0
2015-10-02 14:30:00,40.96,40.98,40.94,40.96,109800.0,34.0368,34.0535,34.0202,34.0368,109800.0
2015-10-02 14:35:00,40.96,40.97,40.94,40.96,83662.0,34.0368,34.0451,34.0202,34.0368,83662.0
2015-10-02 14:40:00,40.97,40.98,40.88,40.95,73177.0,34.0451,34.0535,33.9704,34.0285,73177.0
2015-10-02 14:45:00,40.95,40.97,40.93,40.95,39006.0,34.0285,34.0451,34.0119,34.0285,39006.0
2015-10-02 14:50:00,40.95,41.0,40.9,40.95,60585.0,34.0285,34.0701,33.987,34.0285,60585.0
2015-10-02 14:55:00,40.95,40.99,40.88,40.89,71637.0,34.0285,34.0618,33.9704,33.9787,71637.0
2015-10-02 15:00:00,40.89,40.91,40.86,40.91,49063.0,33.9787,33.9953,33.9537,33.9953,49063.0
2015-10-02 15:05:00,40.91,40.98,40.88,40.97,109025.0,33.9953,34.0535,33.9704,34.0451,109025.0
2015-10-02 15:10:00,40.97,40.99,40.92,40.97,134545.0,34.0451,34.0618,34.0036,34.0451,134545.0
2015-10-02 15:15:00,40.97,41.12,40.97,41.11,157204.0,34.0451,34.1698,34.0451,34.1615,157204.0
2015-10-02 15:20:00,41.11,41.15,41.09,41.12,79962.0,34.1615,34.1947,34.1449,34.1698,79962.0
2015-10-02 15:25:00,41.13,41.19,41.1,41.19,90486.0,34.1781,34.228,34.1532,34.228,90486.0
2015-10-02 15:30:00,41.2,41.21,41.16,41.2,119655.0,34.2363,34.2446,34.203,34.2363,119655.0
2015-10-02 15:35:00,41.21,41.27,41.18,41.21,82554.0,34.2446,34.2944,34.2196,34.2446,82554.0
2015-10-02 15:40:00,41.21,41.25,41.19,41.24,79293.0,34.2446,34.2778,34.228,34.2695,79293.0
2015-10-02 15:45:00,41.25,41.28,41.23,41.27,124248.0,34.2778,34.3027,34.2612,34.2944,124248.0
2015-10-02 15:50:00,41.28,41.29,41.24,41.27,291128.0,34.3027,34.3111,34.2695,34.2944,291128.0
2015-10-02 15:55:00,41.26,41.39,41.21,41.37,701250.0,34.2861,34.3942,34.2446,34.3775,701250.0
2015-10-05 09:30:00,41.62,41.78,41.51,41.61,111594.0,34.5853,34.7182,34.4939,34.577,111594.0
2015-10-05 09:35:00,41.63,41.71,41.55,41.65,86782.0,34.5936,34.6601,34.5271,34.6102,86782.0
2015-10-05 09:40:00,41.65,41.65,41.55,41.55,50278.0,34.6102,34.6102,34.5271,34.5271,50278.0
2015-10-05 09:45:00,41.54,41.56,41.47,41.55,51590.0,34.5188,34.5354,34.4606,34.5271,51590.0
2015-10-05 09:50:00,41.55,41.56,41.5,41.55,62854.0,34.5271,34.5354,34.4856,34.5271,62854.0
2015-10-05 09:55:00,41.54,41.59,41.54,41.59,87382.0,34.5188,34.5603,34.5188,34.5603,87382.0
2015-10-05 10:00:00,41.59,41.59,41.48,41.51,82644.0,34.5603,34.5603,34.4689,34.4939,82644.0
2015-10-05 10:05:00,41.5,41.59,41.5,41.57,77526.0,34.4856,34.5603,34.4856,34.5437,77526.0
2015-10-05 10:10:00,41.57,41.6,41.53,41.57,103720.0,34.5437,34.5687,34.5105,34.5437,103720.0
2015-10-05 10:15:00,41.57,41.59,41.49,41.5,114116.0,34.5437,34.5603,34.4773,34.4856,114116.0
2015-10-05 10:20:00,41.49,41.51,41.44,41.44,144484.0,34.4773,34.4939,34.4357,34.4357,144484.0
2015-10-05 10:25:00,41.44,41.45,41.34,41.34,112365.0,34.4357,34.444,34.3526,34.3526,112365.0
2015-10-05 10:30:00,41.35,41.35,41.25,41.25,119184.0,34.3609,34.3609,34.2778,34.2778,119184.0
2015-10-05 10:35:00,41.24,41.33,41.22,41.31,74264.0,34.2695,34.3443,34.2529,34.3277,74264.0
2015-10-05 10:40:00,41.31,41.36,41.25,41.32,53934.0,34.3277,34.3692,34.2778,34.336,53934.0
2015-10-05 10:45:00,41.31,41.4,41.29,41.37,33111.0,34.3277,34.4025,34.3111,34.3775,33111.0
2015-10-05 10:50:00,41.38,41.48,41.36,41.43,51535.0,34.3858,34.4689,34.3692,34.4274,51535.0
2015-10-05 10:55:00,41.43,41.48,41.41,41.47,51288.0,34.4274,34.4689,34.4108,34.4606,51288.0
2015-10-05 11:00:00,41.46,41.49,41.43,41.43,71521.0,34.4523,34.4773,34.4274,34.4274,71521.0
2015-10-05 11:05:00,41.43,41.45,41.4,41.41,41213.0,34.4274,34.444,34.4025,34.4108,41213.0
2015-10-05 11:10:00,41.4,41.44,41.37,41.38,54960.0,34.4025,34.4357,34.3775,34.3858,54960.0
2015-10-05 11:15:00,41.38,41.4,41.33,41.34,49432.0,34.3858,34.4025,34.3443,34.3526,49432.0
2015-10-05 11:20:00,41.34,41.39,41.32,41.32,66489.0,34.3526,34.3942,34.336,34.336,66489.0
2015-10-05 11:25:00,41.33,41.37,41.25,41.27,42732.0,34.3443,34.3775,34.2778,34.2944,42732.0
2015-10-05 11:30:00,41.26,41.32,41.25,41.27,49596.0,34.2861,34.336,34.2778,34.2944,49596.0
2015-10-05 11:35:00,41.26,41.29,41.02,41.09,264399.0,34.2861,34.3111,34.0867,34.1449,264399.0
2015-10-05 11:40:00,41.1,41.12,41.02,41.03,162274.0,34.1532,34.1698,34.0867,34.095,162274.0
2015-10-05 11:45:00,41.03,41.14,41.02,41.12,28544.0,34.095,34.1864,34.0867,34.1698,28544.0
2015-10-05 11:50:00,41.12,41.16,41.1,41.12,32509.0,34.1698,34.203,34.1532,34.1698,32509.0
2015-10-05 11:55:00,41.12,41.2,41.05,41.19,38850.0,34.1698,34.2363,34.1116,34.228,38850.0
2015-10-05 12:00:00,41.19,41.19,41.15,41.19,32204.0,34.228,34.228,34.1947,34.228,32204.0
2015-10-05 12:05:00,41.19,41.27,41.18,41.18,44671.0,34.228,34.2944,34.2196,34.2196,44671.0
2015-10-05 12:10:00,41.19,41.22,41.17,41.22,36211.0,34.228,34.2529,34.2113,34.2529,36211.0
2015-10-05 12:15:00,41.22,41.28,41.18,41.25,49696.0,34.2529,34.3027,34.2196,34.2778,49696.0
2015-10-05 12:20:00,41.27,41.27,41.14,41.16,75355.0,34.2944,34.2944,34.1864,34.203,75355.0
2015-10-05 12:25:00,41.16,41.18,41.13,41.16,40541.0,34.203,34.2196,34.1781,34.203,40541.0
2015-10-05 12:30:00,41.16,41.18,41.14,41.14,37163.0,34.203,34.2196,34.1864,34.1864,37163.0
2015-10-05 12:35:00,41.14,41.2,41.14,41.19,41384.0,34.1864,34.2363,34.1864,34.228,41384.0
2015-10-05 12:40:00,41.2,41.2,41.12,41.16,29646.0,34.2363,34.2363,34.1698,34.203,29646.0
2015-10-05 12:45:00,41.16,41.22,41.14,41.21,34825.0,34.203,34.2529,34.1864,34.2446,34825.0
2015-10-05 12:50:00,41.21,41.23,41.16,41.16,31775.0,34.2446,34.2612,34.203,34.203,31775.0
2015-10-05 12:55:00,41.16,41.18,41.08,41.17,43153.0,34.203,34.2196,34.1366,34.2113,43153.0
2015-10-05 13:00:00,41.17,41.22,41.17,41.2,27040.0,34.2113,34.2529,34.2113,34.2363,27040.0
2015-10-05 13:05:00,41.2,41.23,41.16,41.22,34890.0,34.2363,34.2612,34.203,34.2529,34890.0
2015-10-05 13:10:00,41.22,41.25,41.2,41.22,31810.0,34.2529,34.2778,34.2363,34.2529,31810.0
2015-10-05 13:15:00,41.22,41.27,41.21,41.26,34648.0,34.2529,34.2944,34.2446,34.2861,34648.0
2015-10-05 13:20:00,41.26,41.3,41.2,41.24,39446.0,34.2861,34.3194,34.2363,34.2695,39446.0
2015-10-05 13:25:00,41.23,41.28,41.22,41.22,21027.0,34.2612,34.3027,34.2529,34.2529,21027.0
2015-10-05 13:30:00,41.22,41.3,41.22,41.28,36419.0,34.2529,34.3194,34.2529,34.3027,36419.0
2015-10-05 13:35:00,41.27,41.32,41.26,41.32,28674.0,34.2944,34.336,34.2861,34.336,28674.0
2015-10-05 13:40:00,41.32,41.35,41.3,41.35,34112.0,34.336,34.3609,34.3194,34.3609,34112.0
2015-10-05 13:45:00,41.35,41.39,41.34,41.38,29142.0,34.3609,34.3942,34.3526,34.3858,29142.0
2015-10-05 13:50:00,41.38,41.42,41.36,41.39,123207.0,34.3858,34.4191,34.3692,34.3942,123207.0
2015-10-05 13:55:00,41.4,41.44,41.37,41.44,31391.0,34.4025,34.4357,34.3775,34.4357,31391.0
2015-10-05 14:00:00,41.44,41.5,41.41,41.42,127998.0,34.4357,34.4856,34.4108,34.4191,127998.0
2015-10-05 14:05:00,41.42,41.44,41.39,41.41,47153.0,34.4191,34.4357,34.3942,34.4108,47153.0
2015-10-05 14:10:00,41.4,41.43,41.38,41.4,57704.0,34.4025,34.4274,34.3858,34.4025,57704.0
2015-10-05 14:15:00,41.4,41.44,41.37,41.41,43538.0,34.4025,34.4357,34.3775,34.4108,43538.0
2015-10-05 14:20:00,41.42,41.44,41.39,41.4,74982.0,34.4191,34.4357,34.3942,34.4025,74982.0
2015-10-05 14:25:00,41.4,41.42,41.38,41.39,92621.0,34.4025,34.4191,34.3858,34.3942,92621.0
2015-10-05 14:30:00,41.4,41.41,41.35,41.37,99279.0,34.4025,34.4108,34.3609,34.3775,99279.0
2015-10-05 14:35:00,41.36,41.4,41.35,41.38,38331.0,34.3692,34.4025,34.3609,34.3858,38331.0
2015-10-05 14:40:00,41.38,41.4,41.35,41.35,35261.0,34.3858,34.4025,34.3609,34.3609,35261.0
2015-10-05 14:45:00,41.36,41.37,41.33,41.36,46759.0,34.3692,34.3775,34.3443,34.3692,46759.0
2015-10-05 14:50:00,41.35,41.38,41.32,41.35,57387.0,34.3609,34.3858,34.336,34.3609,57387.0
2015-10-05 14:55:00,41.34,41.35,41.29,41.3,91998.0,34.3526,34.3609,34.3111,34.3194,91998.0
2015-10-05 15:00:00,41.3,41.31,41.27,41.3,268056.0,34.3194,34.3277,34.2944,34.3194,268056.0
2015-10-05 15:05:00,41.31,41.33,41.29,41.3,286215.0,34.3277,34.3443,34.3111,34.3194,286215.0
2015-10-05 15:10:00,41.3,41.32,41.28,41.32,92944.0,34.3194,34.336,34.3027,34.336,92944.0
2015-10-05 15:15:00,41.32,41.32,41.29,41.3,86202.0,34.336,34.336,34.3111,34.3194,86202.0
2015-10-05 15:20:00,41.29,41.32,41.28,41.3,80115.0,34.3111,34.336,34.3027,34.3194,80115.0
2015-10-05 15:25:00,41.3,41.32,41.25,41.3,120580.0,34.3194,34.336,34.2778,34.3194,120580.0
2015-10-05 15:30:00,41.3,41.36,41.29,41.32,143514.0,34.3194,34.3692,34.3111,34.336,143514.0
2015-10-05 15:35:00,41.33,41.36,41.31,41.33,72172.0,34.3443,34.3692,34.3277,34.3443,72172.0
2015-10-05 15:40:00,41.33,41.36,41.3,41.32,75685.0,34.3443,34.3692,34.3194,34.336,75685.0
2015-10-05 15:45:00,41.32,41.34,41.3,41.34,229707.0,34.336,34.3526,34.3194,34.3526,229707.0
2015-10-05 15:50:00,41.34,41.4,41.33,41.37,220116.0,34.3526,34.4025,34.3443,34.3775,220116.0
2015-10-05 15:55:00,41.37,41.4,41.35,41.38,344257.0,34.3775,34.4025,34.3609,34.3858,344257.0
2015-10-06 09:30:00,41.25,41.34,41.14,41.26,93249.0,34.2778,34.3526,34.1864,34.2861,93249.0
2015-10-06 09:35:00,41.25,41.28,40.97,41.01,183501.0,34.2778,34.3027,34.0451,34.0784,183501.0
2015-10-06 09:40:00,41.02,41.04,40.85,40.88,163634.0,34.0867,34.1033,33.9454,33.9704,163634.0
2015-10-06 09:45:00,40.88,41.1,40.88,41.04,122078.0,33.9704,34.1532,33.9704,34.1033,122078.0
2015-10-06 09:50:00,41.04,41.1,41.0,41.05,56358.0,34.1033,34.1532,34.0701,34.1116,56358.0
2015-10-06 09:55:00,41.05,41.08,40.97,40.99,177694.0,34.1116,34.1366,34.0451,34.0618,177694.0
2015-10-06 10:00:00,41.0,41.01,40.95,40.95,115377.0,34.0701,34.0784,34.0285,34.0285,115377.0
2015-10-06 10:05:00,40.94,40.96,40.88,40.93,69738.0,34.0202,34.0368,33.9704,34.0119,69738.0
2015-10-06 10:10:00,40.93,40.96,40.85,40.94,111313.0,34.0119,34.0368,33.9454,34.0202,111313.0
2015-10-06 10:15:00,40.94,40.94,40.86,40.87,45837.0,34.0202,34.0202,33.9537,33.962,45837.0
2015-10-06 10:20:00,40.86,40.88,40.71,40.73,168463.0,33.9537,33.9704,33.8291,33.8457,168463.0
2015-10-06 10:25:00,40.73,40.76,40.63,40.63,174988.0,33.8457,33.8706,33.7626,33.7626,174988.0
2015-10-06 10:30:00,40.64,40.68,40.62,40.66,96999.0,33.7709,33.8042,33.7543,33.7875,96999.0
2015-10-06 10:35:00,40.66,40.73,40.57,40.7,219517.0,33.7875,33.8457,33.7128,33.8208,219517.0
2015-10-06 10:40:00,40.71,40.74,40.66,40.7,151916.0,33.8291,33.854,33.7875,33.8208,151916.0
2015-10-06 10:45:00,40.7,40.77,40.68,40.69,81772.0,33.8208,33.8789,33.8042,33.8125,81772.0
2015-10-06 10:50:00,40.69,40.69,40.58,40.6,154241.0,33.8125,33.8125,33.7211,33.7377,154241.0
2015-10-06 10:55:00,40.59,40.61,40.5,40.53,145046.0,33.7294,33.746,33.6546,33.6795,145046.0
2015-10-06 11:00:00,40.53,40.55,40.5,40.53,107239.0,33.6795,33.6961,33.6546,33.6795,107239.0
2015-10-06 11:05:00,40.53,40.59,40.5,40.58,90383.0,33.6795,33.7294,33.6546,33.7211,90383.0
2015-10-06 11:10:00,40.59,40.59,40.45,40.46,86741.0,33.7294,33.7294,33.613,33.6213,86741.0
2015-10-06 11:15:00,40.46,40.47,40.41,40.44,75939.0,33.6213,33.6297,33.5798,33.6047,75939.0
2015-10-06 11:20:00,40.45,40.46,40.37,40.38,79406.0,33.613,33.6213,33.5466,33.5549,79406.0
2015-10-06 11:25:00,40.38,40.39,40.3,40.3,141322.0,33.5549,33.5632,33.4884,33.4884,141322.0
2015-10-06 11:30:00,40.3,40.3,40.14,40.16,204405.0,33.4884,33.4884,33.3554,33.3721,204405.0
2015-10-06 11:35:00,40.15,40.17,39.97,39.98,193598.0,33.3637,33.3804,33.2142,33.2225,193598.0
2015-10-06 11:40:00,39.99,39.99,39.85,39.86,172875.0,33.2308,33.2308,33.1144,33.1228,172875.0
2015-10-06 11:45:00,39.86,39.88,39.76,39.78,183861.0,33.1228,33.1394,33.0397,33.0563,183861.0
2015-10-06 11:50:00,39.78,39.85,39.77,39.82,220866.0,33.0563,33.1144,33.048,33.0895,220866.0
2015-10-06 11:55:00,39.82,39.83,39.64,39.64,205983.0,33.0895,33.0978,32.9399,32.9399,205983.0
2015-10-06 12:00:00,39.65,39.75,39.6,39.7,259214.0,32.9483,33.0314,32.9067,32.9898,259214.0
2015-10-06 12:05:00,39.7,39.71,39.59,39.59,264901.0,32.9898,32.9981,32.8984,32.8984,264901.0
2015-10-06 12:10:00,39.6,39.6,39.51,39.57,251613.0,32.9067,32.9067,32.8319,32.8818,251613.0
2015-10-06 12:15:00,39.57,39.62,39.54,39.57,105700.0,32.8818,32.9233,32.8568,32.8818,105700.0
2015-10-06 12:20:00,39.57,39.67,39.55,39.59,266863.0,32.8818,32.9649,32.8652,32.8984,266863.0
2015-10-06 12:25:00,39.59,39.64,39.54,39.54,157404.0,32.8984,32.9399,32.8568,32.8568,157404.0
2015-10-06 12:30:00,39.54,39.55,39.34,39.35,269907.0,32.8568,32.8652,32.6906,32.699,269907.0
2015-10-06 12:35:00,39.34,39.44,39.28,39.44,185045.0,32.6906,32.7737,32.6408,32.7737,185045.0
2015-10-06 12:40:00,39.45,39.5,39.4,39.5,110360.0,32.7821,32.8236,32.7405,32.8236,110360.0
2015-10-06 12:45:00,39.51,39.6,39.46,39.57,99718.0,32.8319,32.9067,32.7904,32.8818,99718.0
2015-10-06 12:50:00,39.58,39.74,39.54,39.74,174174.0,32.8901,33.023,32.8568,33.023,174174.0
2015-10-06 12:55:00,39.74,39.85,39.73,39.85,80134.0,33.023,33.1144,33.0147,33.1144,80134.0
2015-10-06 13:00:00,39.84,39.88,39.78,39.78,109824.0,33.1061,33.1394,33.0563,33.0563,109824.0
2015-10-06 13:05:00,39.78,39.85,39.74,39.85,70695.0,33.0563,33.1144,33.023,33.1144,70695.0
2015-10-06 13:10:00,39.85,40.05,39.84,40.02,169975.0,33.1144,33.2806,33.1061,33.2557,169975.0
2015-10-06 13:15:00,40.02,40.05,39.99,40.01,103416.0,33.2557,33.2806,33.2308,33.2474,103416.0
2015-10-06 13:20:00,40.01,40.06,39.98,40.05,87257.0,33.2474,33.289,33.2225,33.2806,87257.0
2015-10-06 13:25:00,40.05,40.16,40.05,40.07,90299.0,33.2806,33.3721,33.2806,33.2973,90299.0
2015-10-06 13:30:00,40.07,40.07,39.94,39.95,81079.0,33.2973,33.2973,33.1892,33.1975,81079.0
2015-10-06 13:35:00,39.95,39.97,39.91,39.94,83250.0,33.1975,33.2142,33.1643,33.1892,83250.0
2015-10-06 13:40:00,39.94,39.95,39.88,39.9,87363.0,33.1892,33.1975,33.1394,33.156,87363.0
2015-10-06 13:45:00,39.9,39.91,39.86,39.91,86034.0,33.156,33.1643,33.1228,33.1643,86034.0
2015-10-06 13:50:00,39.92,39.94,39.9,39.91,111406.0,33.1726,33.1892,33.156,33.1643,111406.0
2015-10-06 13:55:00,39.92,39.95,39.88,39.93,102006.0,33.1726,33.1975,33.1394,33.1809,102006.0
2015-10-06 14:00:00,39.93,40.03,39.91,40.01,112530.0,33.1809,33.264,33.1643,33.2474,112530.0
2015-10-06 14:05:00,40.0,40.01,39.89,39.89,106357.0,33.2391,33.2474,33.1477,33.1477,106357.0
2015-10-06 14:10:00,39.88,39.98,39.88,39.98,91486.0,33.1394,33.2225,33.1394,33.2225,91486.0
2015-10-06 14:15:00,39.98,40.09,39.96,40.08,74107.0,33.2225,33.3139,33.2059,33.3056,74107.0
2015-10-06 14:20:00,40.08,40.08,39.95,39.95,83015.0,33.3056,33.3056,33.1975,33.1975,83015.0
2015-10-06 14:25:00,39.96,40.03,39.91,40.02,112395.0,33.2059,33.264,33.1643,33.2557,112395.0
2015-10-06 14:30:00,40.03,40.06,39.99,40.05,166988.0,33.264,33.289,33.2308,33.2806,166988.0
2015-10-06 14:35:00,40.05,40.06,40.0,40.06,85719.0,33.2806,33.289,33.2391,33.289,85719.0
2015-10-06 14:40:00,40.06,40.07,40.02,40.05,109403.0,33.289,33.2973,33.2557,33.2806,109403.0
2015-10-06 14:45:00,40.05,40.05,39.99,40.03,107740.0,33.2806,33.2806,33.2308,33.264,107740.0
2015-10-06 14:50:00,40.03,40.04,39.96,39.98,119564.0,33.264,33.2723,33.2059,33.2225,119564.0
2015-10-06 14:55:00,39.97,39.97,39.83,39.91,155668.0,33.2142,33.2142,33.0978,33.1643,155668.0
2015-10-06 15:00:00,39.91,40.01,39.91,39.99,112657.0,33.1643,33.2474,33.1643,33.2308,112657.0
2015-10-06 15:05:00,39.99,40.0,39.95,39.98,102904.0,33.2308,33.2391,33.1975,33.2225,102904.0
2015-10-06 15:10:00,39.97,39.99,39.89,39.91,121578.0,33.2142,33.2308,33.1477,33.1643,121578.0
2015-10-06 15:15:00,39.9,39.99,39.87,39.96,107138.0,33.156,33.2308,33.1311,33.2059,107138.0
2015-10-06 15:20:00,39.96,40.0,39.9,39.99,113023.0,33.2059,33.2391,33.156,33.2308,113023.0
2015-10-06 15:25:00,40.0,40.0,39.94,39.98,93018.0,33.2391,33.2391,33.1892,33.2225,93018.0
2015-10-06 15:30:00,39.98,40.07,39.98,40.01,121844.0,33.2225,33.2973,33.2225,33.2474,121844.0
2015-10-06 15:35:00,40.01,40.01,39.94,39.96,116839.0,33.2474,33.2474,33.1892,33.2059,116839.0
2015-10-06 15:40:00,39.95,39.96,39.87,39.9,190498.0,33.1975,33.2059,33.1311,33.156,190498.0
2015-10-06 15:45:00,39.89,39.96,39.88,39.92,134378.0,33.1477,33.2059,33.1394,33.1726,134378.0
2015-10-06 15:50:00,39.93,39.94,39.9,39.93,202113.0,33.1809,33.1892,33.156,33.1809,202113.0
2015-10-06 15:55:00,39.92,39.93,39.85,39.89,354717.0,33.1726,33.1809,33.1144,33.1477,354717.0
2015-10-07 09:30:00,40.53,40.57,40.06,40.27,388628.0,33.6795,33.7128,33.289,33.4635,388628.0
2015-10-07 09:35:00,40.26,40.27,40.01,40.09,214375.0,33.4551,33.4635,33.2474,33.3139,214375.0
2015-10-07 09:40:00,40.09,40.26,40.09,40.26,143377.0,33.3139,33.4551,33.3139,33.4551,143377.0
2015-10-07 09:45:00,40.27,40.6,40.25,40.6,258211.0,33.4635,33.7377,33.4468,33.7377,258211.0
2015-10-07 09:50:00,40.6,40.78,40.6,40.7,258769.0,33.7377,33.8873,33.7377,33.8208,258769.0
2015-10-07 09:55:00,40.71,40.75,40.57,40.61,169212.0,33.8291,33.8623,33.7128,33.746,169212.0
2015-10-07 10:00:00,40.62,40.75,40.52,40.64,138852.0,33.7543,33.8623,33.6712,33.7709,138852.0
2015-10-07 10:05:00,40.63,40.63,40.53,40.59,91421.0,33.7626,33.7626,33.6795,33.7294,91421.0
2015-10-07 10:10:00,40.59,40.79,40.59,40.74,127160.0,33.7294,33.8956,33.7294,33.854,127160.0
2015-10-07 10:15:00,40.75,40.76,40.64,40.67,68286.0,33.8623,33.8706,33.7709,33.7958,68286.0
2015-10-07 10:20:00,40.66,40.67,40.59,40.63,77613.0,33.7875,33.7958,33.7294,33.7626,77613.0
2015-10-07 10:25:00,40.62,40.66,40.61,40.63,132639.0,33.7543,33.7875,33.746,33.7626,132639.0
2015-10-07 10:30:00,40.64,40.74,40.62,40.73,126432.0,33.7709,33.854,33.7543,33.8457,126432.0
2015-10-07 10:35:00,40.74,40.86,40.72,40.8,80111.0,33.854,33.9537,33.8374,33.9039,80111.0
2015-10-07 10:40:00,40.79,40.89,40.72,40.85,126211.0,33.8956,33.9787,33.8374,33.9454,126211.0
2015-10-07 10:45:00,40.85,40.9,40.75,40.78,101599.0,33.9454,33.987,33.8623,33.8873,101599.0
2015-10-07 10:50:00,40.79,40.8,40.65,40.74,84848.0,33.8956,33.9039,33.7792,33.854,84848.0
2015-10-07 10:55:00,40.75,40.78,40.69,40.73,83799.0,33.8623,33.8873,33.8125,33.8457,83799.0
2015-10-07 11:00:00,40.73,40.78,40.67,40.77,77889.0,33.8457,33.8873,33.7958,33.8789,77889.0
2015-10-07 11:05:00,40.77,40.77,40.66,40.73,60337.0,33.8789,33.8789,33.7875,33.8457,60337.0
2015-10-07 11:10:00,40.74,40.74,40.62,40.72,79053.0,33.854,33.854,33.7543,33.8374,79053.0
2015-10-07 11:15:00,40.71,40.8,40.69,40.78,91492.0,33.8291,33.9039,33.8125,33.8873,91492.0
2015-10-07 11:20:00,40.77,40.78,40.66,40.66,48879.0,33.8789,33.8873,33.7875,33.7875,48879.0
2015-10-07 11:25:00,40.66,40.7,40.62,40.64,61335.0,33.7875,33.8208,33.7543,33.7709,61335.0
2015-10-07 11:30:00,40.63,40.72,40.61,40.7,61656.0,33.7626,33.8374,33.746,33.8208,61656.0
2015-10-07 11:35:00,40.7,40.75,40.64,40.73,158844.0,33.8208,33.8623,33.7709,33.8457,158844.0
2015-10-07 11:40:00,40.73,40.73,40.6,40.6,148249.0,33.8457,33.8457,33.7377,33.7377,148249.0
2015-10-07 11:45:00,40.6,40.67,40.57,40.59,76396.0,33.7377,33.7958,33.7128,33.7294,76396.0
2015-10-07 11:50:00,40.59,40.71,40.59,40.66,95319.0,33.7294,33.8291,33.7294,33.7875,95319.0
2015-10-07 11:55:00,40.65,40.7,40.64,40.66,95477.0,33.7792,33.8208,33.7709,33.7875,95477.0
2015-10-07 12:00:00,40.67,40.75,40.65,40.67,209545.0,33.7958,33.8623,33.7792,33.7958,209545.0
2015-10-07 12:05:00,40.67,40.72,40.62,40.64,83383.0,33.7958,33.8374,33.7543,33.7709,83383.0
2015-10-07 12:10:00,40.63,40.64,40.52,40.53,62684.0,33.7626,33.7709,33.6712,33.6795,62684.0
2015-10-07 12:15:00,40.53,40.62,40.52,40.61,47047.0,33.6795,33.7543,33.6712,33.746,47047.0
2015-10-07 12:20:00,40.61,40.62,40.52,40.52,50412.0,33.746,33.7543,33.6712,33.6712,50412.0
2015-10-07 12:25:00,40.52,40.53,40.44,40.46,61450.0,33.6712,33.6795,33.6047,33.6213,61450.0
2015-10-07 12:30:00,40.47,40.57,40.45,40.53,48853.0,33.6297,33.7128,33.613,33.6795,48853.0
2015-10-07 12:35:00,40.53,40.58,40.52,40.57,39605.0,33.6795,33.7211,33.6712,33.7128,39605.0
2015-10-07 12:40:00,40.56,40.65,40.47,40.65,69147.0,33.7044,33.7792,33.6297,33.7792,69147.0
2015-10-07 12:45:00,40.65,40.66,40.55,40.59,61507.0,33.7792,33.7875,33.6961,33.7294,61507.0
2015-10-07 12:50:00,40.6,40.62,40.56,40.6,74011.0,33.7377,33.7543,33.7044,33.7377,74011.0
2015-10-07 12:55:00,40.6,40.6,40.53,40.54,43205.0,33.7377,33.7377,33.6795,33.6878,43205.0
2015-10-07 13:00:00,40.54,40.59,40.49,40.52,53554.0,33.6878,33.7294,33.6463,33.6712,53554.0
2015-10-07 13:05:00,40.51,40.6,40.51,40.57,95348.0,33.6629,33.7377,33.6629,33.7128,95348.0
2015-10-07 13:10:00,40.57,40.63,40.55,40.56,99964.0,33.7128,33.7626,33.6961,33.7044,99964.0
2015-10-07 13:15:00,40.56,40.57,40.52,40.53,75691.0,33.7044,33.7128,33.6712,33.6795,75691.0
2015-10-07 13:20:00,40.54,40.59,40.51,40.57,63534.0,33.6878,33.7294,33.6629,33.7128,63534.0
2015-10-07 13:25:00,40.57,40.58,40.51,40.54,49989.0,33.7128,33.7211,33.6629,33.6878,49989.0
2015-10-07 13:30:00,40.55,40.64,40.54,40.62,57396.0,33.6961,33.7709,33.6878,33.7543,57396.0
2015-10-07 13:35:00,40.63,40.68,40.62,40.68,33688.0,33.7626,33.8042,33.7543,33.8042,33688.0
2015-10-07 13:40:00,40.67,40.76,40.66,40.74,41563.0,33.7958,33.8706,33.7875,33.854,41563.0
2015-10-07 13:45:00,40.74,40.8,40.72,40.77,51482.0,33.854,33.9039,33.8374,33.8789,51482.0
2015-10-07 13:50:00,40.76,40.76,40.68,40.72,32722.0,33.8706,33.8706,33.8042,33.8374,32722.0
2015-10-07 13:55:00,40.73,40.81,40.72,40.77,64882.0,33.8457,33.9122,33.8374,33.8789,64882.0
2015-10-07 14:00:00,40.78,40.88,40.78,40.88,73710.0,33.8873,33.9704,33.8873,33.9704,73710.0
2015-10-07 14:05:00,40.87,40.91,40.85,40.86,77108.0,33.962,33.9953,33.9454,33.9537,77108.0
2015-10-07 14:10:00,40.86,40.86,40.76,40.77,59741.0,33.9537,33.9537,33.8706,33.8789,59741.0
2015-10-07 14:15:00,40.76,40.8,40.71,40.71,48022.0,33.8706,33.9039,33.8291,33.8291,48022.0
2015-10-07 14:20:00,40.72,40.72,40.62,40.65,119625.0,33.8374,33.8374,33.7543,33.7792,119625.0
2015-10-07 14:25:00,40.65,40.71,40.62,40.71,63739.0,33.7792,33.8291,33.7543,33.8291,63739.0
2015-10-07 14:30:00,40.71,40.76,40.62,40.63,60399.0,33.8291,33.8706,33.7543,33.7626,60399.0
2015-10-07 14:35:00,40.64,40.66,40.54,40.56,270269.0,33.7709,33.7875,33.6878,33.7044,270269.0
2015-10-07 14:40:00,40.56,40.56,40.51,40.52,164798.0,33.7044,33.7044,33.6629,33.6712,164798.0
2015-10-07 14:45:00,40.52,40.56,40.49,40.5,90313.0,33.6712,33.7044,33.6463,33.6546,90313.0
2015-10-07 14:50:00,40.5,40.52,40.38,40.41,82453.0,33.6546,33.6712,33.5549,33.5798,82453.0
2015-10-07 14:55:00,40.41,40.43,40.36,40.36,65563.0,33.5798,33.5964,33.5382,33.5382,65563.0
2015-10-07 15:00:00,40.36,40.46,40.34,40.4,126676.0,33.5382,33.6213,33.5216,33.5715,126676.0
2015-10-07 15:05:00,40.4,40.41,40.36,40.36,95464.0,33.5715,33.5798,33.5382,33.5382,95464.0
2015-10-07 15:10:00,40.35,40.47,40.35,40.45,143742.0,33.5299,33.6297,33.5299,33.613,143742.0
2015-10-07 15:15:00,40.45,40.62,40.44,40.55,109081.0,33.613,33.7543,33.6047,33.6961,109081.0
2015-10-07 15:20:00,40.55,40.55,40.46,40.5,121415.0,33.6961,33.6961,33.6213,33.6546,121415.0
2015-10-07 15:25:00,40.5,40.5,40.41,40.45,104646.0,33.6546,33.6546,33.5798,33.613,104646.0
2015-10-07 15:30:00,40.45,40.49,40.43,40.44,107970.0,33.613,33.6463,33.5964,33.6047,107970.0
2015-10-07 15:35:00,40.44,40.52,40.44,40.51,121386.0,33.6047,33.6712,33.6047,33.6629,121386.0
2015-10-07 15:40:00,40.52,40.57,40.5,40.55,96087.0,33.6712,33.7128,33.6546,33.6961,96087.0
2015-10-07 15:45:00,40.56,40.58,40.45,40.48,146087.0,33.7044,33.7211,33.613,33.638,146087.0
2015-10-07 15:50:00,40.48,40.55,40.48,40.55,132032.0,33.638,33.6961,33.638,33.6961,132032.0
2015-10-07 15:55:00,40.54,40.64,40.54,40.63,225006.0,33.6878,33.7709,33.6878,33.7626,225006.0
2015-10-08 09:30:00,40.35,40.55,40.35,40.53,125268.0,33.5299,33.6961,33.5299,33.6795,125268.0
2015-10-08 09:35:00,40.53,40.53,40.32,40.42,85399.0,33.6795,33.6795,33.505,33.5881,85399.0
2015-10-08 09:40:00,40.42,40.45,40.33,40.4,75728.0,33.5881,33.613,33.5133,33.5715,75728.0
2015-10-08 09:45:00,40.4,40.52,40.38,40.45,161879.0,33.5715,33.6712,33.5549,33.613,161879.0
2015-10-08 09:50:00,40.45,40.46,40.33,40.34,66334.0,33.613,33.6213,33.5133,33.5216,66334.0
2015-10-08 09:55:00,40.34,40.41,40.29,40.4,83183.0,33.5216,33.5798,33.4801,33.5715,83183.0
2015-10-08 10:00:00,40.4,40.41,40.35,40.41,85910.0,33.5715,33.5798,33.5299,33.5798,85910.0
2015-10-08 10:05:00,40.41,40.43,40.36,40.42,74383.0,33.5798,33.5964,33.5382,33.5881,74383.0
2015-10-08 10:10:00,40.43,40.46,40.4,40.43,104513.0,33.5964,33.6213,33.5715,33.5964,104513.0
2015-10-08 10:15:00,40.42,40.45,40.34,40.36,57382.0,33.5881,33.613,33.5216,33.5382,57382.0
2015-10-08 10:20:00,40.36,40.37,40.28,40.3,42359.0,33.5382,33.5466,33.4718,33.4884,42359.0
2015-10-08 10:25:00,40.3,40.48,40.3,40.41,56347.0,33.4884,33.638,33.4884,33.5798,56347.0
2015-10-08 10:30:00,40.4,40.51,40.39,40.51,56389.0,33.5715,33.6629,33.5632,33.6629,56389.0
2015-10-08 10:35:00,40.52,40.58,40.51,40.56,76148.0,33.6712,33.7211,33.6629,33.7044,76148.0
2015-10-08 10:40:00,40.57,40.61,40.5,40.51,120885.0,33.7128,33.746,33.6546,33.6629,120885.0
2015-10-08 10:45:00,40.51,40.54,40.48,40.52,75571.0,33.6629,33.6878,33.638,33.6712,75571.0
2015-10-08 10:50:00,40.53,40.6,40.53,40.58,75924.0,33.6795,33.7377,33.6795,33.7211,75924.0
2015-10-08 10:55:00,40.58,40.59,40.53,40.54,92038.0,33.7211,33.7294,33.6795,33.6878,92038.0
2015-10-08 11:00:00,40.53,40.53,40.37,40.41,122378.0,33.6795,33.6795,33.5466,33.5798,122378.0
2015-10-08 11:05:00,40.4,40.42,40.32,40.35,69781.0,33.5715,33.5881,33.505,33.5299,69781.0
2015-10-08 11:10:00,40.34,40.34,40.25,40.25,78399.0,33.5216,33.5216,33.4468,33.4468,78399.0
2015-10-08 11:15:00,40.24,40.28,40.21,40.24,111882.0,33.4385,33.4718,33.4136,33.4385,111882.0
2015-10-08 11:20:00,40.24,40.25,40.2,40.2,43863.0,33.4385,33.4468,33.4053,33.4053,43863.0
2015-10-08 11:25:00,40.21,40.26,40.2,40.24,51847.0,33.4136,33.4551,33.4053,33.4385,51847.0
2015-10-08 11:30:00,40.23,40.38,40.22,40.33,86274.0,33.4302,33.5549,33.4219,33.5133,86274.0
2015-10-08 11:35:00,40.33,40.33,40.29,40.32,78204.0,33.5133,33.5133,33.4801,33.505,78204.0
2015-10-08 11:40:00,40.32,40.33,40.31,40.32,62290.0,33.505,33.5133,33.4967,33.505,62290.0
2015-10-08 11:45:00,40.33,40.34,40.3,40.3,60975.0,33.5133,33.5216,33.4884,33.4884,60975.0
2015-10-08 11:50:00,40.3,40.35,40.3,40.32,69698.0,33.4884,33.5299,33.4884,33.505,69698.0
2015-10-08 11:55:00,40.32,40.32,40.26,40.26,97596.0,33.505,33.505,33.4551,33.4551,97596.0
2015-10-08 12:00:00,40.26,40.28,40.24,40.26,58185.0,33.4551,33.4718,33.4385,33.4551,58185.0
2015-10-08 12:05:00,40.27,40.28,40.19,40.2,113320.0,33.4635,33.4718,33.397,33.4053,113320.0
2015-10-08 12:10:00,40.2,40.31,40.2,40.28,69414.0,33.4053,33.4967,33.4053,33.4718,69414.0
2015-10-08 12:15:00,40.28,40.31,40.25,40.26,56377.0,33.4718,33.4967,33.4468,33.4551,56377.0
2015-10-08 12:20:00,40.27,40.28,40.24,40.27,75767.0,33.4635,33.4718,33.4385,33.4635,75767.0
2015-10-08 12:25:00,40.26,40.26,40.16,40.19,80998.0,33.4551,33.4551,33.3721,33.397,80998.0
2015-10-08 12:30:00,40.18,40.26,40.17,40.26,46991.0,33.3887,33.4551,33.3804,33.4551,46991.0
2015-10-08 12:35:00,40.26,40.28,40.21,40.23,111725.0,33.4551,33.4718,33.4136,33.4302,111725.0
2015-10-08 12:40:00,40.24,40.26,40.22,40.22,35040.0,33.4385,33.4551,33.4219,33.4219,35040.0
2015-10-08 12:45:00,40.22,40.22,40.11,40.12,79069.0,33.4219,33.4219,33.3305,33.3388,79069.0
2015-10-08 12:50:00,40.11,40.11,40.05,40.1,57719.0,33.3305,33.3305,33.2806,33.3222,57719.0
2015-10-08 12:55:00,40.1,40.12,40.08,40.08,50851.0,33.3222,33.3388,33.3056,33.3056,50851.0
2015-10-08 13:00:00,40.08,40.12,40.05,40.06,60088.0,33.3056,33.3388,33.2806,33.289,60088.0
2015-10-08 13:05:00,40.06,40.09,40.05,40.06,96234.0,33.289,33.3139,33.2806,33.289,96234.0
2015-10-08 13:10:00,40.06,40.11,40.04,40.09,45802.0,33.289,33.3305,33.2723,33.3139,45802.0
2015-10-08 13:15:00,40.08,40.12,40.06,40.12,51136.0,33.3056,33.3388,33.289,33.3388,51136.0
2015-10-08 13:20:00,40.12,40.13,40.07,40.13,63255.0,33.3388,33.3471,33.2973,33.3471,63255.0
2015-10-08 13:25:00,40.13,40.18,40.12,40.14,43021.0,33.3471,33.3887,33.3388,33.3554,43021.0
2015-10-08 13:30:00,40.14,40.19,40.12,40.18,60359.0,33.3554,33.397,33.3388,33.3887,60359.0
2015-10-08 13:35:00,40.18,40.18,40.13,40.18,52552.0,33.3887,33.3887,33.3471,33.3887,52552.0
2015-10-08 13:40:00,40.18,40.18,40.14,40.16,64557.0,33.3887,33.3887,33.3554,33.3721,64557.0
2015-10-08 13:45:00,40.16,40.18,40.14,40.17,89283.0,33.3721,33.3887,33.3554,33.3804,89283.0
2015-10-08 13:50:00,40.18,40.18,40.15,40.18,55466.0,33.3887,33.3887,33.3637,33.3887,55466.0
2015-10-08 13:55:00,40.18,40.26,40.17,40.25,70245.0,33.3887,33.4551,33.3804,33.4468,70245.0
2015-10-08 14:00:00,40.25,40.5,40.23,40.41,202451.0,33.4468,33.6546,33.4302,33.5798,202451.0
2015-10-08 14:05:00,40.41,40.41,40.29,40.36,119318.0,33.5798,33.5798,33.4801,33.5382,119318.0
2015-10-08 14:10:00,40.36,40.53,40.36,40.49,120528.0,33.5382,33.6795,33.5382,33.6463,120528.0
2015-10-08 14:15:00,40.49,40.49,40.42,40.42,90367.0,33.6463,33.6463,33.5881,33.5881,90367.0
2015-10-08 14:20:00,40.42,40.53,40.41,40.52,114702.0,33.5881,33.6795,33.5798,33.6712,114702.0
2015-10-08 14:25:00,40.52,40.54,40.42,40.51,71527.0,33.6712,33.6878,33.5881,33.6629,71527.0
2015-10-08 14:30:00,40.52,40.58,40.51,40.57,71713.0,33.6712,33.7211,33.6629,33.7128,71713.0
2015-10-08 14:35:00,40.57,40.61,40.54,40.61,64114.0,33.7128,33.746,33.6878,33.746,64114.0
2015-10-08 14:40:00,40.61,40.7,40.6,40.68,117143.0,33.746,33.8208,33.7377,33.8042,117143.0
2015-10-08 14:45:00,40.68,40.68,40.64,40.66,93248.0,33.8042,33.8042,33.7709,33.7875,93248.0
2015-10-08 14:50:00,40.66,40.67,40.61,40.62,118075.0,33.7875,33.7958,33.746,33.7543,118075.0
2015-10-08 14:55:00,40.62,40.76,40.6,40.72,126175.0,33.7543,33.8706,33.7377,33.8374,126175.0
2015-10-08 15:00:00,40.72,40.84,40.71,40.77,132633.0,33.8374,33.9371,33.8291,33.8789,132633.0
2015-10-08 15:05:00,40.78,40.9,40.77,40.88,176569.0,33.8873,33.987,33.8789,33.9704,176569.0
2015-10-08 15:10:00,40.88,40.96,40.86,40.94,188214.0,33.9704,34.0368,33.9537,34.0202,188214.0
2015-10-08 15:15:00,40.95,41.03,40.95,41.01,186828.0,34.0285,34.095,34.0285,34.0784,186828.0
2015-10-08 15:20:00,41.02,41.12,41.0,41.09,420488.0,34.0867,34.1698,34.0701,34.1449,420488.0
2015-10-08 15:25:00,41.08,41.1,40.98,41.02,141286.0,34.1366,34.1532,34.0535,34.0867,141286.0
2015-10-08 15:30:00,41.02,41.08,41.0,41.02,193838.0,34.0867,34.1366,34.0701,34.0867,193838.0
2015-10-08 15:35:00,41.01,41.07,41.0,41.0,232943.0,34.0784,34.1282,34.0701,34.0701,232943.0
2015-10-08 15:40:00,41.01,41.13,41.01,41.12,258834.0,34.0784,34.1781,34.0784,34.1698,258834.0
2015-10-08 15:45:00,41.13,41.15,41.12,41.12,268551.0,34.1781,34.1947,34.1698,34.1698,268551.0
2015-10-08 15:50:00,41.12,41.22,41.12,41.22,353549.0,34.1698,34.2529,34.1698,34.2529,353549.0
2015-10-08 15:55:00,41.21,41.22,41.14,41.15,813735.0,34.2446,34.2529,34.1864,34.1947,813735.0
2015-10-09 09:30:00,41.07,41.15,41.03,41.11,172726.0,34.1282,34.1947,34.095,34.1615,172726.0
2015-10-09 09:35:00,41.11,41.11,40.94,41.08,91894.0,34.1615,34.1615,34.0202,34.1366,91894.0
2015-10-09 09:40:00,41.08,41.39,41.07,41.39,109100.0,34.1366,34.3942,34.1282,34.3942,109100.0
2015-10-09 09:45:00,41.39,41.52,41.37,41.52,109977.0,34.3942,34.5022,34.3775,34.5022,109977.0
2015-10-09 09:50:00,41.51,41.57,41.44,41.52,123286.0,34.4939,34.5437,34.4357,34.5022,123286.0
2015-10-09 09:55:00,41.52,41.6,41.3,41.57,169382.0,34.5022,34.5687,34.3194,34.5437,169382.0
2015-10-09 10:00:00,41.57,41.57,41.37,41.42,73447.0,34.5437,34.5437,34.3775,34.4191,73447.0
2015-10-09 10:05:00,41.42,41.44,41.33,41.4,65945.0,34.4191,34.4357,34.3443,34.4025,65945.0
2015-10-09 10:10:00,41.4,41.5,41.4,41.5,75424.0,34.4025,34.4856,34.4025,34.4856,75424.0
2015-10-09 10:15:00,41.5,41.65,41.47,41.63,176213.0,34.4856,34.6102,34.4606,34.5936,176213.0
2015-10-09 10:20:00,41.63,41.72,41.62,41.7,123286.0,34.5936,34.6684,34.5853,34.6518,123286.0
2015-10-09 10:25:00,41.71,41.76,41.66,41.66,132022.0,34.6601,34.7016,34.6185,34.6185,132022.0
2015-10-09 10:30:00,41.66,41.77,41.65,41.73,110224.0,34.6185,34.7099,34.6102,34.6767,110224.0
2015-10-09 10:35:00,41.74,41.77,41.68,41.72,101189.0,34.685,34.7099,34.6351,34.6684,101189.0
2015-10-09 10:40:00,41.72,41.86,41.72,41.79,216147.0,34.6684,34.7847,34.6684,34.7265,216147.0
2015-10-09 10:45:00,41.78,41.82,41.72,41.74,82618.0,34.7182,34.7515,34.6684,34.685,82618.0
2015-10-09 10:50:00,41.75,41.75,41.65,41.68,135118.0,34.6933,34.6933,34.6102,34.6351,135118.0
2015-10-09 10:55:00,41.67,41.78,41.67,41.77,54046.0,34.6268,34.7182,34.6268,34.7099,54046.0
2015-10-09 11:00:00,41.77,41.8,41.72,41.73,99656.0,34.7099,34.7349,34.6684,34.6767,99656.0
2015-10-09 11:05:00,41.73,41.8,41.68,41.8,122223.0,34.6767,34.7349,34.6351,34.7349,122223.0
2015-10-09 11:10:00,41.79,41.83,41.77,41.8,146862.0,34.7265,34.7598,34.7099,34.7349,146862.0
2015-10-09 11:15:00,41.79,41.8,41.67,41.74,124789.0,34.7265,34.7349,34.6268,34.685,124789.0
2015-10-09 11:20:00,41.73,41.78,41.71,41.77,214933.0,34.6767,34.7182,34.6601,34.7099,214933.0
2015-10-09 11:25:00,41.77,41.84,41.75,41.81,139131.0,34.7099,34.7681,34.6933,34.7432,139131.0
2015-10-09 11:30:00,41.82,41.88,41.79,41.8,215184.0,34.7515,34.8013,34.7265,34.7349,215184.0
2015-10-09 11:35:00,41.81,41.84,41.74,41.81,150556.0,34.7432,34.7681,34.685,34.7432,150556.0
2015-10-09 11:40:00,41.82,41.84,41.74,41.75,189647.0,34.7515,34.7681,34.685,34.6933,189647.0
2015-10-09 11:45:00,41.75,41.85,41.74,41.82,80655.0,34.6933,34.7764,34.685,34.7515,80655.0
2015-10-09 11:50:00,41.83,41.83,41.75,41.77,144952.0,34.7598,34.7598,34.6933,34.7099,144952.0
2015-10-09 11:55:00,41.76,41.82,41.75,41.79,73916.0,34.7016,34.7515,34.6933,34.7265,73916.0
2015-10-09 12:00:00,41.79,41.91,41.79,41.89,110932.0,34.7265,34.8263,34.7265,34.8096,110932.0
2015-10-09 12:05:00,41.9,41.9,41.81,41.83,62848.0,34.818,34.818,34.7432,34.7598,62848.0
2015-10-09 12:10:00,41.82,41.88,41.82,41.87,98698.0,34.7515,34.8013,34.7515,34.793,98698.0
2015-10-09 12:15:00,41.88,41.89,41.81,41.89,122598.0,34.8013,34.8096,34.7432,34.8096,122598.0
2015-10-09 12:20:00,41.89,41.91,41.84,41.88,140234.0,34.8096,34.8263,34.7681,34.8013,140234.0
2015-10-09 12:25:00,41.89,41.89,41.8,41.84,114996.0,34.8096,34.8096,34.7349,34.7681,114996.0
2015-10-09 12:30:00,41.84,41.85,41.75,41.79,94798.0,34.7681,34.7764,34.6933,34.7265,94798.0
2015-10-09 12:35:00,41.8,41.84,41.79,41.84,79660.0,34.7349,34.7681,34.7265,34.7681,79660.0
2015-10-09 12:40:00,41.85,41.85,41.75,41.78,75273.0,34.7764,34.7764,34.6933,34.7182,75273.0
2015-10-09 12:45:00,41.77,41.83,41.77,41.83,37756.0,34.7099,34.7598,34.7099,34.7598,37756.0
2015-10-09 12:50:00,41.82,41.88,41.82,41.88,72929.0,34.7515,34.8013,34.7515,34.8013,72929.0
2015-10-09 12:55:00,41.88,41.91,41.8,41.8,116365.0,34.8013,34.8263,34.7349,34.7349,116365.0
2015-10-09 13:00:00,41.81,41.87,41.8,41.84,64217.0,34.7432,34.793,34.7349,34.7681,64217.0
2015-10-09 13:05:00,41.83,41.88,41.81,41.81,157013.0,34.7598,34.8013,34.7432,34.7432,157013.0
2015-10-09 13:10:00,41.81,41.81,41.74,41.79,95348.0,34.7432,34.7432,34.685,34.7265,95348.0
2015-10-09 13:15:00,41.79,41.84,41.77,41.81,95718.0,34.7265,34.7681,34.7099,34.7432,95718.0
2015-10-09 13:20:00,41.8,41.84,41.79,41.82,47937.0,34.7349,34.7681,34.7265,34.7515,47937.0
2015-10-09 13:25:00,41.83,41.83,41.76,41.76,93224.0,34.7598,34.7598,34.7016,34.7016,93224.0
2015-10-09 13:30:00,41.78,41.8,41.76,41.77,106256.0,34.7182,34.7349,34.7016,34.7099,106256.0
2015-10-09 13:35:00,41.78,41.85,41.75,41.84,87753.0,34.7182,34.7764,34.6933,34.7681,87753.0
2015-10-09 13:40:00,41.83,41.85,41.79,41.85,110087.0,34.7598,34.7764,34.7265,34.7764,110087.0
2015-10-09 13:45:00,41.84,41.89,41.84,41.87,67321.0,34.7681,34.8096,34.7681,34.793,67321.0
2015-10-09 13:50:00,41.87,41.96,41.85,41.95,143522.0,34.793,34.8678,34.7764,34.8595,143522.0
2015-10-09 13:55:00,41.95,41.98,41.93,41.94,128987.0,34.8595,34.8844,34.8429,34.8512,128987.0
2015-10-09 14:00:00,41.94,41.97,41.86,41.9,96134.0,34.8512,34.8761,34.7847,34.818,96134.0
2015-10-09 14:05:00,41.9,41.91,41.86,41.89,90229.0,34.818,34.8263,34.7847,34.8096,90229.0
2015-10-09 14:10:00,41.89,41.94,41.89,41.94,132138.0,34.8096,34.8512,34.8096,34.8512,132138.0
2015-10-09 14:15:00,41.94,41.95,41.84,41.86,113126.0,34.8512,34.8595,34.7681,34.7847,113126.0
2015-10-09 14:20:00,41.86,41.91,41.83,41.91,79487.0,34.7847,34.8263,34.7598,34.8263,79487.0
2015-10-09 14:25:00,41.9,41.93,41.87,41.93,98492.0,34.818,34.8429,34.793,34.8429,98492.0
2015-10-09 14:30:00,41.92,41.93,41.85,41.86,106511.0,34.8346,34.8429,34.7764,34.7847,106511.0
2015-10-09 14:35:00,41.87,41.88,41.82,41.87,82182.0,34.793,34.8013,34.7515,34.793,82182.0
2015-10-09 14:40:00,41.87,41.89,41.86,41.89,149718.0,34.793,34.8096,34.7847,34.8096,149718.0
2015-10-09 14:45:00,41.89,41.9,41.85,41.88,75315.0,34.8096,34.818,34.7764,34.8013,75315.0
2015-10-09 14:50:00,41.89,41.93,41.88,41.92,52019.0,34.8096,34.8429,34.8013,34.8346,52019.0
2015-10-09 14:55:00,41.92,41.92,41.89,41.9,78750.0,34.8346,34.8346,34.8096,34.818,78750.0
2015-10-09 15:00:00,41.89,41.9,41.85,41.89,103883.0,34.8096,34.818,34.7764,34.8096,103883.0
2015-10-09 15:05:00,41.89,41.92,41.87,41.92,76218.0,34.8096,34.8346,34.793,34.8346,76218.0
2015-10-09 15:10:00,41.91,41.93,41.86,41.87,120214.0,34.8263,34.8429,34.7847,34.793,120214.0
2015-10-09 15:15:00,41.86,41.94,41.86,41.93,163260.0,34.7847,34.8512,34.7847,34.8429,163260.0
2015-10-09 15:20:00,41.92,41.94,41.91,41.92,111591.0,34.8346,34.8512,34.8263,34.8346,111591.0
2015-10-09 15:25:00,41.93,41.93,41.85,41.87,113357.0,34.8429,34.8429,34.7764,34.793,113357.0
2015-10-09 15:30:00,41.87,41.92,41.87,41.91,125008.0,34.793,34.8346,34.793,34.8263,125008.0
2015-10-09 15:35:00,41.91,41.93,41.85,41.86,160556.0,34.8263,34.8429,34.7764,34.7847,160556.0
2015-10-09 15:40:00,41.86,41.92,41.85,41.91,140823.0,34.7847,34.8346,34.7764,34.8263,140823.0
2015-10-09 15:45:00,41.92,41.94,41.9,41.93,200887.0,34.8346,34.8512,34.818,34.8429,200887.0
2015-10-09 15:50:00,41.93,41.94,41.89,41.9,242927.0,34.8429,34.8512,34.8096,34.818,242927.0
2015-10-09 15:55:00,41.9,41.96,41.88,41.91,414221.0,34.818,34.8678,34.8013,34.8263,414221.0
2015-10-12 09:30:00,41.63,41.63,41.39,41.43,157734.0,34.5936,34.5936,34.3942,34.4274,157734.0
2015-10-12 09:35:00,41.41,41.46,41.3,41.34,72613.0,34.4108,34.4523,34.3194,34.3526,72613.0
2015-10-12 09:40:00,41.33,41.59,41.33,41.59,59669.0,34.3443,34.5603,34.3443,34.5603,59669.0
2015-10-12 09:45:00,41.59,41.64,41.47,41.5,38574.0,34.5603,34.6019,34.4606,34.4856,38574.0
2015-10-12 09:50:00,41.47,41.49,41.32,41.33,42186.0,34.4606,34.4773,34.336,34.3443,42186.0
2015-10-12 09:55:00,41.33,41.41,41.32,41.36,83622.0,34.3443,34.4108,34.336,34.3692,83622.0
2015-10-12 10:00:00,41.37,41.39,41.31,41.34,45202.0,34.3775,34.3942,34.3277,34.3526,45202.0
2015-10-12 10:05:00,41.34,41.41,41.31,41.39,28741.0,34.3526,34.4108,34.3277,34.3942,28741.0
2015-10-12 10:10:00,41.39,41.52,41.39,41.46,85850.0,34.3942,34.5022,34.3942,34.4523,85850.0
2015-10-12 10:15:00,41.46,41.46,41.36,41.45,68517.0,34.4523,34.4523,34.3692,34.444,68517.0
2015-10-12 10:20:00,41.46,41.51,41.42,41.44,56103.0,34.4523,34.4939,34.4191,34.4357,56103.0
2015-10-12 10:25:00,41.43,41.54,41.42,41.54,88856.0,34.4274,34.5188,34.4191,34.5188,88856.0
2015-10-12 10:30:00,41.55,41.56,41.42,41.44,50350.0,34.5271,34.5354,34.4191,34.4357,50350.0
2015-10-12 10:35:00,41.44,41.46,41.37,41.46,31797.0,34.4357,34.4523,34.3775,34.4523,31797.0
2015-10-12 10:40:00,41.46,41.51,41.41,41.51,38821.0,34.4523,34.4939,34.4108,34.4939,38821.0
2015-10-12 10:45:00,41.5,41.6,41.47,41.56,73988.0,34.4856,34.5687,34.4606,34.5354,73988.0
2015-10-12 10:50:00,41.57,41.64,41.52,41.54,67310.0,34.5437,34.6019,34.5022,34.5188,67310.0
2015-10-12 10:55:00,41.54,41.63,41.53,41.57,49522.0,34.5188,34.5936,34.5105,34.5437,49522.0
2015-10-12 11:00:00,41.57,41.61,41.55,41.59,50819.0,34.5437,34.577,34.5271,34.5603,50819.0
2015-10-12 11:05:00,41.59,41.68,41.57,41.67,60475.0,34.5603,34.6351,34.5437,34.6268,60475.0
2015-10-12 11:10:00,41.67,41.67,41.53,41.55,37511.0,34.6268,34.6268,34.5105,34.5271,37511.0
2015-10-12 11:15:00,41.54,41.56,41.44,41.47,41105.0,34.5188,34.5354,34.4357,34.4606,41105.0
2015-10-12 11:20:00,41.46,41.61,41.46,41.57,45125.0,34.4523,34.577,34.4523,34.5437,45125.0
2015-10-12 11:25:00,41.58,41.64,41.57,41.62,37866.0,34.552,34.6019,34.5437,34.5853,37866.0
2015-10-12 11:30:00,41.62,41.65,41.55,41.56,21096.0,34.5853,34.6102,34.5271,34.5354,21096.0
2015-10-12 11:35:00,41.56,41.6,41.54,41.55,43445.0,34.5354,34.5687,34.5188,34.5271,43445.0
2015-10-12 11:40:00,41.55,41.66,41.53,41.62,66063.0,34.5271,34.6185,34.5105,34.5853,66063.0
2015-10-12 11:45:00,41.63,41.66,41.59,41.63,63950.0,34.5936,34.6185,34.5603,34.5936,63950.0
2015-10-12 11:50:00,41.63,41.63,41.54,41.54,104626.0,34.5936,34.5936,34.5188,34.5188,104626.0
2015-10-12 11:55:00,41.55,41.55,41.48,41.5,35515.0,34.5271,34.5271,34.4689,34.4856,35515.0
2015-10-12 12:00:00,41.51,41.6,41.5,41.6,31105.0,34.4939,34.5687,34.4856,34.5687,31105.0
2015-10-12 12:05:00,41.6,41.6,41.53,41.57,39534.0,34.5687,34.5687,34.5105,34.5437,39534.0
2015-10-12 12:10:00,41.56,41.62,41.56,41.6,86159.0,34.5354,34.5853,34.5354,34.5687,86159.0
2015-10-12 12:15:00,41.61,41.69,41.61,41.69,55224.0,34.577,34.6434,34.577,34.6434,55224.0
2015-10-12 12:20:00,41.68,41.69,41.62,41.66,103011.0,34.6351,34.6434,34.5853,34.6185,103011.0
2015-10-12 12:25:00,41.65,41.68,41.64,41.68,56500.0,34.6102,34.6351,34.6019,34.6351,56500.0
2015-10-12 12:30:00,41.67,41.75,41.67,41.75,88431.0,34.6268,34.6933,34.6268,34.6933,88431.0
2015-10-12 12:35:00,41.75,41.76,41.71,41.74,57126.0,34.6933,34.7016,34.6601,34.685,57126.0
2015-10-12 12:40:00,41.75,41.75,41.65,41.65,38069.0,34.6933,34.6933,34.6102,34.6102,38069.0
2015-10-12 12:45:00,41.66,41.69,41.6,41.61,53313.0,34.6185,34.6434,34.5687,34.577,53313.0
2015-10-12 12:50:00,41.62,41.66,41.61,41.65,38117.0,34.5853,34.6185,34.577,34.6102,38117.0
2015-10-12 12:55:00,41.65,41.66,41.64,41.66,36579.0,34.6102,34.6185,34.6019,34.6185,36579.0
2015-10-12 13:00:00,41.66,41.66,41.6,41.61,21626.0,34.6185,34.6185,34.5687,34.577,21626.0
2015-10-12 13:05:00,41.61,41.62,41.58,41.61,80157.0,34.577,34.5853,34.552,34.577,80157.0
2015-10-12 13:10:00,41.61,41.66,41.6,41.65,40330.0,34.577,34.6185,34.5687,34.6102,40330.0
2015-10-12 13:15:00,41.64,41.64,41.62,41.63,11575.0,34.6019,34.6019,34.5853,34.5936,11575.0
2015-10-12 13:20:00,41.63,41.66,41.62,41.65,17838.0,34.5936,34.6185,34.5853,34.6102,17838.0
2015-10-12 13:25:00,41.65,41.66,41.62,41.64,26820.0,34.6102,34.6185,34.5853,34.6019,26820.0
2015-10-12 13:30:00,41.64,41.67,41.64,41.66,17919.0,34.6019,34.6268,34.6019,34.6185,17919.0
2015-10-12 13:35:00,41.67,41.67,41.65,41.66,25507.0,34.6268,34.6268,34.6102,34.6185,25507.0
2015-10-12 13:40:00,41.67,41.68,41.65,41.66,31469.0,34.6268,34.6351,34.6102,34.6185,31469.0
2015-10-12 13:45:00,41.66,41.68,41.65,41.66,25466.0,34.6185,34.6351,34.6102,34.6185,25466.0
2015-10-12 13:50:00,41.66,41.67,41.63,41.66,72805.0,34.6185,34.6268,34.5936,34.6185,72805.0
2015-10-12 13:55:00,41.66,41.67,41.59,41.6,43277.0,34.6185,34.6268,34.5603,34.5687,43277.0
2015-10-12 14:00:00,41.59,41.65,41.55,41.6,146471.0,34.5603,34.6102,34.5271,34.5687,146471.0
2015-10-12 14:05:00,41.61,41.67,41.59,41.65,57523.0,34.577,34.6268,34.5603,34.6102,57523.0
2015-10-12 14:10:00,41.65,41.65,41.58,41.62,80782.0,34.6102,34.6102,34.552,34.5853,80782.0
2015-10-12 14:15:00,41.61,41.62,41.54,41.6,133818.0,34.577,34.5853,34.5188,34.5687,133818.0
2015-10-12 14:20:00,41.59,41.61,41.56,41.57,29941.0,34.5603,34.577,34.5354,34.5437,29941.0
2015-10-12 14:25:00,41.57,41.6,41.56,41.59,79114.0,34.5437,34.5687,34.5354,34.5603,79114.0
2015-10-12 14:30:00,41.59,41.6,41.56,41.6,47270.0,34.5603,34.5687,34.5354,34.5687,47270.0
2015-10-12 14:35:00,41.59,41.61,41.56,41.57,78412.0,34.5603,34.577,34.5354,34.5437,78412.0
2015-10-12 14:40:00,41.57,41.59,41.53,41.55,32748.0,34.5437,34.5603,34.5105,34.5271,32748.0
2015-10-12 14:45:00,41.55,41.57,41.53,41.54,37350.0,34.5271,34.5437,34.5105,34.5188,37350.0
2015-10-12 14:50:00,41.53,41.57,41.53,41.55,70808.0,34.5105,34.5437,34.5105,34.5271,70808.0
2015-10-12 14:55:00,41.55,41.55,41.5,41.51,34285.0,34.5271,34.5271,34.4856,34.4939,34285.0
2015-10-12 15:00:00,41.52,41.56,41.51,41.53,45301.0,34.5022,34.5354,34.4939,34.5105,45301.0
2015-10-12 15:05:00,41.52,41.58,41.52,41.56,61958.0,34.5022,34.552,34.5022,34.5354,61958.0
2015-10-12 15:10:00,41.55,41.56,41.52,41.54,32353.0,34.5271,34.5354,34.5022,34.5188,32353.0
2015-10-12 15:15:00,41.54,41.58,41.54,41.55,47827.0,34.5188,34.552,34.5188,34.5271,47827.0
2015-10-12 15:20:00,41.55,41.57,41.53,41.56,50429.0,34.5271,34.5437,34.5105,34.5354,50429.0
2015-10-12 15:25:00,41.55,41.58,41.54,41.57,47781.0,34.5271,34.552,34.5188,34.5437,47781.0
2015-10-12 15:30:00,41.57,41.58,41.53,41.57,61152.0,34.5437,34.552,34.5105,34.5437,61152.0
2015-10-12 15:35:00,41.57,41.59,41.56,41.59,56013.0,34.5437,34.5603,34.5354,34.5603,56013.0
2015-10-12 15:40:00,41.59,41.6,41.54,41.55,92082.0,34.5603,34.5687,34.5188,34.5271,92082.0
2015-10-12 15:45:00,41.54,41.62,41.53,41.58,173070.0,34.5188,34.5853,34.5105,34.552,173070.0
2015-10-12 15:50:00,41.58,41.58,41.56,41.56,89681.0,34.552,34.552,34.5354,34.5354,89681.0
2015-10-12 15:55:00,41.56,41.57,41.53,41.56,139941.0,34.5354,34.5437,34.5105,34.5354,139941.0
2015-10-13 09:30:00,40.97,41.1,40.81,41.02,184992.0,34.2448,34.3535,34.1111,34.2866,184992.0
2015-10-13 09:35:00,41.0,41.25,41.0,41.23,85364.0,34.2699,34.4789,34.2699,34.4621,85364.0
2015-10-13 09:40:00,41.26,41.26,41.09,41.13,85034.0,34.4872,34.4872,34.3451,34.3786,85034.0
2015-10-13 09:45:00,41.14,41.18,41.09,41.09,51750.0,34.3869,34.4203,34.3451,34.3451,51750.0
2015-10-13 09:50:00,41.1,41.2,41.05,41.19,76937.0,34.3535,34.4371,34.3117,34.4287,76937.0
2015-10-13 09:55:00,41.2,41.2,41.05,41.09,35845.0,34.4371,34.4371,34.3117,34.3451,35845.0
2015-10-13 10:00:00,41.09,41.25,41.05,41.24,84110.0,34.3451,34.4789,34.3117,34.4705,84110.0
2015-10-13 10:05:00,41.24,41.26,41.18,41.26,64939.0,34.4705,34.4872,34.4203,34.4872,64939.0
2015-10-13 10:10:00,41.26,41.28,41.11,41.11,57067.0,34.4872,34.5039,34.3618,34.3618,57067.0
2015-10-13 10:15:00,41.12,41.17,41.08,41.12,47033.0,34.3702,34.412,34.3368,34.3702,47033.0
2015-10-13 10:20:00,41.12,41.2,41.12,41.18,81950.0,34.3702,34.4371,34.3702,34.4203,81950.0
2015-10-13 10:25:00,41.17,41.18,41.11,41.12,52838.0,34.412,34.4203,34.3618,34.3702,52838.0
2015-10-13 10:30:00,41.12,41.2,41.1,41.19,101909.0,34.3702,34.4371,34.3535,34.4287,101909.0
2015-10-13 10:35:00,41.2,41.25,41.17,41.18,42058.0,34.4371,34.4789,34.412,34.4203,42058.0
2015-10-13 10:40:00,41.18,41.25,41.16,41.23,121437.0,34.4203,34.4789,34.4036,34.4621,121437.0
2015-10-13 10:45:00,41.22,41.3,41.21,41.29,71788.0,34.4538,34.5207,34.4454,34.5123,71788.0
2015-10-13 10:50:00,41.28,41.31,41.23,41.25,92302.0,34.5039,34.529,34.4621,34.4789,92302.0
2015-10-13 10:55:00,41.25,41.38,41.24,41.34,67129.0,34.4789,34.5875,34.4705,34.5541,67129.0
2015-10-13 11:00:00,41.35,41.36,41.29,41.33,66486.0,34.5624,34.5708,34.5123,34.5457,66486.0
2015-10-13 11:05:00,41.34,41.37,41.32,41.34,124582.0,34.5541,34.5792,34.5374,34.5541,124582.0
2015-10-13 11:10:00,41.34,41.39,41.33,41.35,69280.0,34.5541,34.5959,34.5457,34.5624,69280.0
2015-10-13 11:15:00,41.34,41.39,41.3,41.32,87750.0,34.5541,34.5959,34.5207,34.5374,87750.0
2015-10-13 11:20:00,41.32,41.35,41.25,41.25,47888.0,34.5374,34.5624,34.4789,34.4789,47888.0
2015-10-13 11:25:00,41.25,41.33,41.25,41.31,45039.0,34.4789,34.5457,34.4789,34.529,45039.0
2015-10-13 11:30:00,41.31,41.35,41.27,41.27,60013.0,34.529,34.5624,34.4956,34.4956,60013.0
2015-10-13 11:35:00,41.27,41.28,41.22,41.28,30418.0,34.4956,34.5039,34.4538,34.5039,30418.0
2015-10-13 11:40:00,41.28,41.3,41.22,41.3,157948.0,34.5039,34.5207,34.4538,34.5207,157948.0
2015-10-13 11:45:00,41.29,41.36,41.25,41.27,61275.0,34.5123,34.5708,34.4789,34.4956,61275.0
2015-10-13 11:50:00,41.26,41.26,41.16,41.18,61532.0,34.4872,34.4872,34.4036,34.4203,61532.0
2015-10-13 11:55:00,41.18,41.2,41.12,41.19,79752.0,34.4203,34.4371,34.3702,34.4287,79752.0
2015-10-13 12:00:00,41.2,41.27,41.18,41.25,42497.0,34.4371,34.4956,34.4203,34.4789,42497.0
2015-10-13 12:05:00,41.25,41.25,41.19,41.23,28883.0,34.4789,34.4789,34.4287,34.4621,28883.0
2015-10-13 12:10:00,41.22,41.26,41.19,41.26,31631.0,34.4538,34.4872,34.4287,34.4872,31631.0
2015-10-13 12:15:00,41.25,41.25,41.21,41.22,23207.0,34.4789,34.4789,34.4454,34.4538,23207.0
2015-10-13 12:20:00,41.21,41.24,41.2,41.23,44973.0,34.4454,34.4705,34.4371,34.4621,44973.0
2015-10-13 12:25:00,41.23,41.26,41.22,41.23,20508.0,34.4621,34.4872,34.4538,34.4621,20508.0
2015-10-13 12:30:00,41.23,41.27,41.22,41.26,24217.0,34.4621,34.4956,34.4538,34.4872,24217.0
2015-10-13 12:35:00,41.26,41.28,41.23,41.26,19223.0,34.4872,34.5039,34.4621,34.4872,19223.0
2015-10-13 12:40:00,41.27,41.27,41.22,41.23,16319.0,34.4956,34.4956,34.4538,34.4621,16319.0
2015-10-13 12:45:00,41.23,41.24,41.13,41.15,45324.0,34.4621,34.4705,34.3786,34.3953,45324.0
2015-10-13 12:50:00,41.16,41.18,41.13,41.18,29036.0,34.4036,34.4203,34.3786,34.4203,29036.0
2015-10-13 12:55:00,41.18,41.19,41.1,41.11,43960.0,34.4203,34.4287,34.3535,34.3618,43960.0
2015-10-13 13:00:00,41.11,41.12,41.07,41.1,45830.0,34.3618,34.3702,34.3284,34.3535,45830.0
2015-10-13 13:05:00,41.1,41.1,41.05,41.05,29002.0,34.3535,34.3535,34.3117,34.3117,29002.0
2015-10-13 13:10:00,41.05,41.14,41.05,41.11,25636.0,34.3117,34.3869,34.3117,34.3618,25636.0
2015-10-13 13:15:00,41.11,41.16,41.08,41.16,66614.0,34.3618,34.4036,34.3368,34.4036,66614.0
2015-10-13 13:20:00,41.16,41.16,41.1,41.1,32048.0,34.4036,34.4036,34.3535,34.3535,32048.0
2015-10-13 13:25:00,41.11,41.17,41.09,41.16,60124.0,34.3618,34.412,34.3451,34.4036,60124.0
2015-10-13 13:30:00,41.16,41.16,41.12,41.14,34775.0,34.4036,34.4036,34.3702,34.3869,34775.0
2015-10-13 13:35:00,41.14,41.15,41.09,41.1,54395.0,34.3869,34.3953,34.3451,34.3535,54395.0
2015-10-13 13:40:00,41.09,41.1,41.05,41.05,33371.0,34.3451,34.3535,34.3117,34.3117,33371.0
2015-10-13 13:45:00,41.06,41.11,41.05,41.09,24851.0,34.32,34.3618,34.3117,34.3451,24851.0
2015-10-13 13:50:00,41.09,41.11,41.07,41.11,47794.0,34.3451,34.3618,34.3284,34.3618,47794.0
2015-10-13 13:55:00,41.1,41.11,41.05,41.07,57326.0,34.3535,34.3618,34.3117,34.3284,57326.0
2015-10-13 14:00:00,41.08,41.13,41.06,41.13,57573.0,34.3368,34.3786,34.32,34.3786,57573.0
2015-10-13 14:05:00,41.12,41.16,41.11,41.12,52813.0,34.3702,34.4036,34.3618,34.3702,52813.0
2015-10-13 14:10:00,41.12,41.18,41.12,41.17,43989.0,34.3702,34.4203,34.3702,34.412,43989.0
2015-10-13 14:15:00,41.16,41.18,41.14,41.16,44143.0,34.4036,34.4203,34.3869,34.4036,44143.0
2015-10-13 14:20:00,41.16,41.18,41.13,41.16,57193.0,34.4036,34.4203,34.3786,34.4036,57193.0
2015-10-13 14:25:00,41.15,41.16,41.1,41.11,32070.0,34.3953,34.4036,34.3535,34.3618,32070.0
2015-10-13 14:30:00,41.11,41.12,41.08,41.12,127513.0,34.3618,34.3702,34.3368,34.3702,127513.0
2015-10-13 14:35:00,41.12,41.16,41.1,41.12,42691.0,34.3702,34.4036,34.3535,34.3702,42691.0
2015-10-13 14:40:00,41.12,41.13,41.1,41.12,35059.0,34.3702,34.3786,34.3535,34.3702,35059.0
2015-10-13 14:45:00,41.13,41.22,41.12,41.2,35037.0,34.3786,34.4538,34.3702,34.4371,35037.0
2015-10-13 14:50:00,41.2,41.21,41.16,41.21,52717.0,34.4371,34.4454,34.4036,34.4454,52717.0
2015-10-13 14:55:00,41.2,41.27,41.2,41.27,35834.0,34.4371,34.4956,34.4371,34.4956,35834.0
2015-10-13 15:00:00,41.26,41.26,41.17,41.21,64312.0,34.4872,34.4872,34.412,34.4454,64312.0
2015-10-13 15:05:00,41.21,41.21,41.16,41.18,54837.0,34.4454,34.4454,34.4036,34.4203,54837.0
2015-10-13 15:10:00,41.19,41.22,41.16,41.18,90353.0,34.4287,34.4538,34.4036,34.4203,90353.0
2015-10-13 15:15:00,41.17,41.18,41.08,41.1,78497.0,34.412,34.4203,34.3368,34.3535,78497.0
2015-10-13 15:20:00,41.11,41.11,41.04,41.05,41936.0,34.3618,34.3618,34.3033,34.3117,41936.0
2015-10-13 15:25:00,41.06,41.06,40.99,41.01,120904.0,34.32,34.32,34.2615,34.2783,120904.0
2015-10-13 15:30:00,41.02,41.03,40.96,40.97,58819.0,34.2866,34.295,34.2365,34.2448,58819.0
2015-10-13 15:35:00,40.96,40.96,40.88,40.88,82279.0,34.2365,34.2365,34.1696,34.1696,82279.0
2015-10-13 15:40:00,40.88,40.91,40.85,40.87,112678.0,34.1696,34.1947,34.1445,34.1612,112678.0
2015-10-13 15:45:00,40.86,40.9,40.85,40.87,76375.0,34.1529,34.1863,34.1445,34.1612,76375.0
2015-10-13 15:50:00,40.87,40.91,40.86,40.91,154215.0,34.1612,34.1947,34.1529,34.1947,154215.0
2015-10-13 15:55:00,40.9,40.94,40.89,40.91,202403.0,34.1863,34.2197,34.178,34.1947,202403.0
2015-10-14 09:30:00,40.97,41.16,40.93,41.12,80317.0,34.2448,34.4036,34.2114,34.3702,80317.0
2015-10-14 09:35:00,41.11,41.34,41.11,41.25,98556.0,34.3618,34.5541,34.3618,34.4789,98556.0
2015-10-14 09:40:00,41.25,41.34,41.21,41.25,50219.0,34.4789,34.5541,34.4454,34.4789,50219.0
2015-10-14 09:45:00,41.26,41.29,41.16,41.16,44011.0,34.4872,34.5123,34.4036,34.4036,44011.0
2015-10-14 09:50:00,41.17,41.22,41.15,41.18,41305.0,34.412,34.4538,34.3953,34.4203,41305.0
2015-10-14 09:55:00,41.18,41.28,41.17,41.24,37370.0,34.4203,34.5039,34.412,34.4705,37370.0
2015-10-14 10:00:00,41.24,41.29,41.14,41.16,35810.0,34.4705,34.5123,34.3869,34.4036,35810.0
2015-10-14 10:05:00,41.17,41.19,41.13,41.14,52865.0,34.412,34.4287,34.3786,34.3869,52865.0
2015-10-14 10:10:00,41.17,41.17,41.09,41.11,37173.0,34.412,34.412,34.3451,34.3618,37173.0
2015-10-14 10:15:00,41.11,41.12,40.97,40.98,132053.0,34.3618,34.3702,34.2448,34.2532,132053.0
2015-10-14 10:20:00,40.97,41.0,40.92,40.95,43970.0,34.2448,34.2699,34.203,34.2281,43970.0
2015-10-14 10:25:00,40.95,41.0,40.9,40.96,42297.0,34.2281,34.2699,34.1863,34.2365,42297.0
2015-10-14 10:30:00,40.95,40.97,40.88,40.91,70494.0,34.2281,34.2448,34.1696,34.1947,70494.0
2015-10-14 10:35:00,40.92,40.95,40.89,40.9,37927.0,34.203,34.2281,34.178,34.1863,37927.0
2015-10-14 10:40:00,40.91,41.02,40.88,40.98,44710.0,34.1947,34.2866,34.1696,34.2532,44710.0
2015-10-14 10:45:00,40.97,40.99,40.87,40.92,36347.0,34.2448,34.2615,34.1612,34.203,36347.0
2015-10-14 10:50:00,40.91,41.03,40.9,41.02,36790.0,34.1947,34.295,34.1863,34.2866,36790.0
2015-10-14 10:55:00,41.02,41.06,40.99,41.01,58176.0,34.2866,34.32,34.2615,34.2783,58176.0
2015-10-14 11:00:00,41.01,41.08,40.95,41.08,59747.0,34.2783,34.3368,34.2281,34.3368,59747.0
2015-10-14 11:05:00,41.08,41.08,41.0,41.04,56522.0,34.3368,34.3368,34.2699,34.3033,56522.0
2015-10-14 11:10:00,41.03,41.04,40.95,40.98,25771.0,34.295,34.3033,34.2281,34.2532,25771.0
2015-10-14 11:15:00,40.99,41.02,40.92,40.93,47949.0,34.2615,34.2866,34.203,34.2114,47949.0
2015-10-14 11:20:00,40.93,40.98,40.91,40.97,20261.0,34.2114,34.2532,34.1947,34.2448,20261.0
2015-10-14 11:25:00,40.97,41.01,40.96,40.97,42433.0,34.2448,34.2783,34.2365,34.2448,42433.0
2015-10-14 11:30:00,40.96,40.97,40.9,40.95,33851.0,34.2365,34.2448,34.1863,34.2281,33851.0
2015-10-14 11:35:00,40.96,41.0,40.92,40.99,30480.0,34.2365,34.2699,34.203,34.2615,30480.0
2015-10-14 11:40:00,40.99,40.99,40.95,40.97,34888.0,34.2615,34.2615,34.2281,34.2448,34888.0
2015-10-14 11:45:00,40.97,40.97,40.87,40.87,33618.0,34.2448,34.2448,34.1612,34.1612,33618.0
2015-10-14 11:50:00,40.87,40.87,40.83,40.83,92948.0,34.1612,34.1612,34.1278,34.1278,92948.0
2015-10-14 11:55:00,40.83,40.86,40.81,40.85,63264.0,34.1278,34.1529,34.1111,34.1445,63264.0
2015-10-14 12:00:00,40.85,40.86,40.78,40.79,42683.0,34.1445,34.1529,34.086,34.0944,42683.0
2015-10-14 12:05:00,40.78,40.8,40.75,40.77,31667.0,34.086,34.1027,34.0609,34.0777,31667.0
2015-10-14 12:10:00,40.77,40.81,40.74,40.8,109497.0,34.0777,34.1111,34.0526,34.1027,109497.0
2015-10-14 12:15:00,40.8,40.82,40.78,40.82,78636.0,34.1027,34.1194,34.086,34.1194,78636.0
2015-10-14 12:20:00,40.82,40.83,40.77,40.82,69539.0,34.1194,34.1278,34.0777,34.1194,69539.0
2015-10-14 12:25:00,40.83,40.88,40.81,40.87,126360.0,34.1278,34.1696,34.1111,34.1612,126360.0
2015-10-14 12:30:00,40.86,40.93,40.82,40.91,58781.0,34.1529,34.2114,34.1194,34.1947,58781.0
2015-10-14 12:35:00,40.92,40.94,40.87,40.94,202754.0,34.203,34.2197,34.1612,34.2197,202754.0
2015-10-14 12:40:00,40.94,40.96,40.91,40.96,37837.0,34.2197,34.2365,34.1947,34.2365,37837.0
2015-10-14 12:45:00,40.96,41.05,40.96,41.05,50534.0,34.2365,34.3117,34.2365,34.3117,50534.0
2015-10-14 12:50:00,41.05,41.13,41.04,41.11,50685.0,34.3117,34.3786,34.3033,34.3618,50685.0
2015-10-14 12:55:00,41.11,41.13,41.05,41.1,49511.0,34.3618,34.3786,34.3117,34.3535,49511.0
2015-10-14 13:00:00,41.09,41.13,41.09,41.1,34678.0,34.3451,34.3786,34.3451,34.3535,34678.0
2015-10-14 13:05:00,41.1,41.15,41.05,41.06,53052.0,34.3535,34.3953,34.3117,34.32,53052.0
2015-10-14 13:10:00,41.07,41.14,41.04,41.13,52570.0,34.3284,34.3869,34.3033,34.3786,52570.0
2015-10-14 13:15:00,41.13,41.14,41.05,41.06,59187.0,34.3786,34.3869,34.3117,34.32,59187.0
2015-10-14 13:20:00,41.06,41.09,41.02,41.05,91146.0,34.32,34.3451,34.2866,34.3117,91146.0
2015-10-14 13:25:00,41.04,41.05,41.02,41.03,31740.0,34.3033,34.3117,34.2866,34.295,31740.0
2015-10-14 13:30:00,41.02,41.04,40.99,41.03,34804.0,34.2866,34.3033,34.2615,34.295,34804.0
2015-10-14 13:35:00,41.03,41.06,41.02,41.04,43306.0,34.295,34.32,34.2866,34.3033,43306.0
2015-10-14 13:40:00,41.04,41.04,40.97,40.98,59112.0,34.3033,34.3033,34.2448,34.2532,59112.0
2015-10-14 13:45:00,40.98,40.99,40.94,40.95,97966.0,34.2532,34.2615,34.2197,34.2281,97966.0
2015-10-14 13:50:00,40.94,41.0,40.92,40.99,35813.0,34.2197,34.2699,34.203,34.2615,35813.0
2015-10-14 13:55:00,40.99,41.03,40.97,41.02,33918.0,34.2615,34.295,34.2448,34.2866,33918.0
2015-10-14 14:00:00,41.03,41.09,41.01,41.02,68981.0,34.295,34.3451,34.2783,34.2866,68981.0
2015-10-14 14:05:00,41.01,41.03,40.96,40.98,56211.0,34.2783,34.295,34.2365,34.2532,56211.0
2015-10-14 14:10:00,40.97,41.08,40.95,41.07,72217.0,34.2448,34.3368,34.2281,34.3284,72217.0
2015-10-14 14:15:00,41.06,41.09,41.02,41.03,52886.0,34.32,34.3451,34.2866,34.295,52886.0
2015-10-14 14:20:00,41.03,41.1,41.01,41.07,68654.0,34.295,34.3535,34.2783,34.3284,68654.0
2015-10-14 14:25:00,41.06,41.12,41.04,41.04,85135.0,34.32,34.3702,34.3033,34.3033,85135.0
2015-10-14 14:30:00,41.04,41.07,41.01,41.04,46965.0,34.3033,34.3284,34.2783,34.3033,46965.0
2015-10-14 14:35:00,41.04,41.09,41.01,41.09,65979.0,34.3033,34.3451,34.2783,34.3451,65979.0
2015-10-14 14:40:00,41.08,41.09,41.01,41.02,36827.0,34.3368,34.3451,34.2783,34.2866,36827.0
2015-10-14 14:45:00,41.02,41.04,40.99,41.0,61526.0,34.2866,34.3033,34.2615,34.2699,61526.0
2015-10-14 14:50:00,41.0,41.0,40.95,40.98,55795.0,34.2699,34.2699,34.2281,34.2532,55795.0
2015-10-14 14:55:00,40.97,40.99,40.9,40.96,59690.0,34.2448,34.2615,34.1863,34.2365,59690.0
2015-10-14 15:00:00,40.97,40.99,40.92,40.96,44871.0,34.2448,34.2615,34.203,34.2365,44871.0
2015-10-14 15:05:00,40.96,40.97,40.92,40.96,57048.0,34.2365,34.2448,34.203,34.2365,57048.0
2015-10-14 15:10:00,40.95,41.01,40.94,40.95,70206.0,34.2281,34.2783,34.2197,34.2281,70206.0
2015-10-14 15:15:00,40.95,40.95,40.84,40.85,59848.0,34.2281,34.2281,34.1362,34.1445,59848.0
2015-10-14 15:20:00,40.84,40.91,40.8,40.87,101987.0,34.1362,34.1947,34.1027,34.1612,101987.0
2015-10-14 15:25:00,40.87,40.93,40.84,40.9,211836.0,34.1612,34.2114,34.1362,34.1863,211836.0
2015-10-14 15:30:00,40.91,40.96,40.88,40.93,108834.0,34.1947,34.2365,34.1696,34.2114,108834.0
2015-10-14 15:35:00,40.93,40.94,40.84,40.85,155283.0,34.2114,34.2197,34.1362,34.1445,155283.0
2015-10-14 15:40:00,40.84,40.86,40.77,40.78,194371.0,34.1362,34.1529,34.0777,34.086,194371.0
2015-10-14 15:45:00,40.77,40.78,40.73,40.76,241898.0,34.0777,34.086,34.0442,34.0693,241898.0
2015-10-14 15:50:00,40.76,40.76,40.7,40.72,192046.0,34.0693,34.0693,34.0191,34.0359,192046.0
2015-10-14 15:55:00,40.71,40.76,40.66,40.72,589609.0,34.0275,34.0693,33.9857,34.0359,589609.0
2015-10-15 09:30:00,41.07,41.13,40.91,41.09,159204.0,34.3284,34.3786,34.1947,34.3451,159204.0
2015-10-15 09:35:00,41.1,41.19,41.08,41.19,80588.0,34.3535,34.4287,34.3368,34.4287,80588.0
2015-10-15 09:40:00,41.2,41.32,41.17,41.27,81299.0,34.4371,34.5374,34.412,34.4956,81299.0
2015-10-15 09:45:00,41.27,41.36,41.11,41.13,102698.0,34.4956,34.5708,34.3618,34.3786,102698.0
2015-10-15 09:50:00,41.14,41.23,41.13,41.22,65410.0,34.3869,34.4621,34.3786,34.4538,65410.0
2015-10-15 09:55:00,41.22,41.26,41.16,41.23,70821.0,34.4538,34.4872,34.4036,34.4621,70821.0
2015-10-15 10:00:00,41.23,41.26,41.17,41.22,68648.0,34.4621,34.4872,34.412,34.4538,68648.0
2015-10-15 10:05:00,41.21,41.32,41.2,41.29,96313.0,34.4454,34.5374,34.4371,34.5123,96313.0
2015-10-15 10:10:00,41.29,41.36,41.29,41.33,53236.0,34.5123,34.5708,34.5123,34.5457,53236.0
2015-10-15 10:15:00,41.33,41.34,41.24,41.26,53047.0,34.5457,34.5541,34.4705,34.4872,53047.0
2015-10-15 10:20:00,41.26,41.27,41.15,41.16,64324.0,34.4872,34.4956,34.3953,34.4036,64324.0
2015-10-15 10:25:00,41.16,41.16,41.06,41.08,57882.0,34.4036,34.4036,34.32,34.3368,57882.0
2015-10-15 10:30:00,41.08,41.15,41.05,41.1,53018.0,34.3368,34.3953,34.3117,34.3535,53018.0
2015-10-15 10:35:00,41.1,41.17,41.09,41.16,49079.0,34.3535,34.412,34.3451,34.4036,49079.0
2015-10-15 10:40:00,41.16,41.25,41.16,41.23,68927.0,34.4036,34.4789,34.4036,34.4621,68927.0
2015-10-15 10:45:00,41.23,41.34,41.22,41.34,40187.0,34.4621,34.5541,34.4538,34.5541,40187.0
2015-10-15 10:50:00,41.33,41.34,41.29,41.29,44296.0,34.5457,34.5541,34.5123,34.5123,44296.0
2015-10-15 10:55:00,41.29,41.3,41.22,41.23,32633.0,34.5123,34.5207,34.4538,34.4621,32633.0
2015-10-15 11:00:00,41.23,41.3,41.21,41.29,42126.0,34.4621,34.5207,34.4454,34.5123,42126.0
2015-10-15 11:05:00,41.29,41.31,41.23,41.28,39313.0,34.5123,34.529,34.4621,34.5039,39313.0
2015-10-15 11:10:00,41.28,41.29,41.21,41.22,34094.0,34.5039,34.5123,34.4454,34.4538,34094.0
2015-10-15 11:15:00,41.22,41.23,41.18,41.19,21427.0,34.4538,34.4621,34.4203,34.4287,21427.0
2015-10-15 11:20:00,41.2,41.24,41.17,41.24,38827.0,34.4371,34.4705,34.412,34.4705,38827.0
2015-10-15 11:25:00,41.24,41.27,41.23,41.27,35177.0,34.4705,34.4956,34.4621,34.4956,35177.0
2015-10-15 11:30:00,41.27,41.29,41.25,41.28,47725.0,34.4956,34.5123,34.4789,34.5039,47725.0
2015-10-15 11:35:00,41.29,41.32,41.25,41.26,40603.0,34.5123,34.5374,34.4789,34.4872,40603.0
2015-10-15 11:40:00,41.25,41.28,41.22,41.23,22989.0,34.4789,34.5039,34.4538,34.4621,22989.0
2015-10-15 11:45:00,41.23,41.28,41.22,41.22,62219.0,34.4621,34.5039,34.4538,34.4538,62219.0
2015-10-15 11:50:00,41.22,41.23,41.17,41.21,31102.0,34.4538,34.4621,34.412,34.4454,31102.0
2015-10-15 11:55:00,41.2,41.2,41.13,41.17,41143.0,34.4371,34.4371,34.3786,34.412,41143.0
2015-10-15 12:00:00,41.17,41.24,41.15,41.23,30765.0,34.412,34.4705,34.3953,34.4621,30765.0
2015-10-15 12:05:00,41.22,41.24,41.19,41.22,25849.0,34.4538,34.4705,34.4287,34.4538,25849.0
2015-10-15 12:10:00,41.21,41.23,41.18,41.21,27435.0,34.4454,34.4621,34.4203,34.4454,27435.0
2015-10-15 12:15:00,41.21,41.24,41.18,41.24,21695.0,34.4454,34.4705,34.4203,34.4705,21695.0
2015-10-15 12:20:00,41.23,41.3,41.21,41.28,31871.0,34.4621,34.5207,34.4454,34.5039,31871.0
2015-10-15 12:25:00,41.29,41.32,41.29,41.31,37996.0,34.5123,34.5374,34.5123,34.529,37996.0
2015-10-15 12:30:00,41.32,41.35,41.32,41.32,33766.0,34.5374,34.5624,34.5374,34.5374,33766.0
2015-10-15 12:35:00,41.32,41.36,41.31,41.36,14165.0,34.5374,34.5708,34.529,34.5708,14165.0
2015-10-15 12:40:00,41.37,41.38,41.29,41.37,27591.0,34.5792,34.5875,34.5123,34.5792,27591.0
2015-10-15 12:45:00,41.37,41.38,41.3,41.31,19117.0,34.5792,34.5875,34.5207,34.529,19117.0
2015-10-15 12:50:00,41.31,41.33,41.28,41.33,21593.0,34.529,34.5457,34.5039,34.5457,21593.0
2015-10-15 12:55:00,41.33,41.34,41.3,41.31,21473.0,34.5457,34.5541,34.5207,34.529,21473.0
2015-10-15 13:00:00,41.31,41.39,41.29,41.37,30148.0,34.529,34.5959,34.5123,34.5792,30148.0
2015-10-15 13:05:00,41.37,41.44,41.36,41.39,54540.0,34.5792,34.6377,34.5708,34.5959,54540.0
2015-10-15 13:10:00,41.39,41.44,41.38,41.44,44442.0,34.5959,34.6377,34.5875,34.6377,44442.0
2015-10-15 13:15:00,41.45,41.54,41.45,41.49,70517.0,34.646,34.7213,34.646,34.6795,70517.0
2015-10-15 13:20:00,41.48,41.54,41.47,41.54,42943.0,34.6711,34.7213,34.6627,34.7213,42943.0
2015-10-15 13:25:00,41.55,41.61,41.54,41.58,44049.0,34.7296,34.7798,34.7213,34.7547,44049.0
2015-10-15 13:30:00,41.57,41.64,41.57,41.62,220741.0,34.7463,34.8048,34.7463,34.7881,220741.0
2015-10-15 13:35:00,41.62,41.7,41.62,41.69,66134.0,34.7881,34.855,34.7881,34.8466,66134.0
2015-10-15 13:40:00,41.68,41.69,41.63,41.65,52153.0,34.8383,34.8466,34.7965,34.8132,52153.0
2015-10-15 13:45:00,41.64,41.66,41.61,41.65,43928.0,34.8048,34.8216,34.7798,34.8132,43928.0
2015-10-15 13:50:00,41.66,41.78,41.65,41.77,69739.0,34.8216,34.9219,34.8132,34.9135,69739.0
2015-10-15 13:55:00,41.77,41.86,41.76,41.79,80764.0,34.9135,34.9887,34.9051,34.9302,80764.0
2015-10-15 14:00:00,41.79,41.86,41.79,41.86,59856.0,34.9302,34.9887,34.9302,34.9887,59856.0
2015-10-15 14:05:00,41.86,41.87,41.78,41.79,76234.0,34.9887,34.9971,34.9219,34.9302,76234.0
2015-10-15 14:10:00,41.79,41.8,41.77,41.79,41283.0,34.9302,34.9386,34.9135,34.9302,41283.0
2015-10-15 14:15:00,41.79,41.86,41.77,41.81,80813.0,34.9302,34.9887,34.9135,34.9469,80813.0
2015-10-15 14:20:00,41.81,41.85,41.79,41.81,274141.0,34.9469,34.9804,34.9302,34.9469,274141.0
2015-10-15 14:25:00,41.8,41.84,41.79,41.84,92039.0,34.9386,34.972,34.9302,34.972,92039.0
2015-10-15 14:30:00,41.84,41.86,41.79,41.86,87461.0,34.972,34.9887,34.9302,34.9887,87461.0
2015-10-15 14:35:00,41.87,41.91,41.84,41.87,61479.0,34.9971,35.0305,34.972,34.9971,61479.0
2015-10-15 14:40:00,41.87,41.93,41.86,41.91,53854.0,34.9971,35.0472,34.9887,35.0305,53854.0
2015-10-15 14:45:00,41.91,41.92,41.83,41.86,40377.0,35.0305,35.0389,34.9637,34.9887,40377.0
2015-10-15 14:50:00,41.86,41.88,41.81,41.88,59815.0,34.9887,35.0054,34.9469,35.0054,59815.0
2015-10-15 14:55:00,41.88,41.98,41.86,41.91,92718.0,35.0054,35.089,34.9887,35.0305,92718.0
2015-10-15 15:00:00,41.9,42.0,41.9,41.96,147530.0,35.0222,35.1057,35.0222,35.0723,147530.0
2015-10-15 15:05:00,41.96,41.97,41.9,41.9,66550.0,35.0723,35.0807,35.0222,35.0222,66550.0
2015-10-15 15:10:00,41.91,41.94,41.88,41.93,68214.0,35.0305,35.0556,35.0054,35.0472,68214.0
2015-10-15 15:15:00,41.93,41.99,41.92,41.95,99815.0,35.0472,35.0974,35.0389,35.064,99815.0
2015-10-15 15:20:00,41.96,42.0,41.92,41.96,111345.0,35.0723,35.1057,35.0389,35.0723,111345.0
2015-10-15 15:25:00,41.96,41.98,41.93,41.98,77626.0,35.0723,35.089,35.0472,35.089,77626.0
2015-10-15 15:30:00,41.97,41.99,41.93,41.94,118966.0,35.0807,35.0974,35.0472,35.0556,118966.0
2015-10-15 15:35:00,41.95,41.98,41.93,41.95,110047.0,35.064,35.089,35.0472,35.064,110047.0
2015-10-15 15:40:00,41.94,41.99,41.93,41.98,208331.0,35.0556,35.0974,35.0472,35.089,208331.0
2015-10-15 15:45:00,41.98,42.03,41.95,42.01,208225.0,35.089,35.1308,35.064,35.1141,208225.0
2015-10-15 15:50:00,42.01,42.03,42.0,42.01,226125.0,35.1141,35.1308,35.1057,35.1141,226125.0
2015-10-15 15:55:00,42.01,42.02,41.87,41.88,956752.0,35.1141,35.1225,34.9971,35.0054,956752.0
2015-10-16 09:30:00,42.2,42.21,41.96,42.04,527922.0,35.2729,35.2813,35.0723,35.1392,527922.0
2015-10-16 09:35:00,42.03,42.27,42.01,42.11,88510.0,35.1308,35.3314,35.1141,35.1977,88510.0
2015-10-16 09:40:00,42.11,42.2,42.01,42.04,126993.0,35.1977,35.2729,35.1141,35.1392,126993.0
2015-10-16 09:45:00,42.03,42.24,42.03,42.22,194960.0,35.1308,35.3064,35.1308,35.2896,194960.0
2015-10-16 09:50:00,42.22,42.22,42.1,42.13,43474.0,35.2896,35.2896,35.1893,35.2144,43474.0
2015-10-16 09:55:00,42.13,42.25,42.09,42.22,34408.0,35.2144,35.3147,35.181,35.2896,34408.0
2015-10-16 10:00:00,42.22,42.23,42.11,42.18,46130.0,35.2896,35.298,35.1977,35.2562,46130.0
2015-10-16 10:05:00,42.18,42.2,41.96,41.98,125237.0,35.2562,35.2729,35.0723,35.089,125237.0
2015-10-16 10:10:00,41.99,42.05,41.96,41.96,39323.0,35.0974,35.1475,35.0723,35.0723,39323.0
2015-10-16 10:15:00,41.96,42.0,41.86,41.89,51555.0,35.0723,35.1057,34.9887,35.0138,51555.0
2015-10-16 10:20:00,41.9,41.97,41.87,41.9,35917.0,35.0222,35.0807,34.9971,35.0222,35917.0
2015-10-16 10:25:00,41.9,41.98,41.89,41.98,114339.0,35.0222,35.089,35.0138,35.089,114339.0
2015-10-16 10:30:00,41.97,42.03,41.94,42.02,89699.0,35.0807,35.1308,35.0556,35.1225,89699.0
2015-10-16 10:35:00,42.02,42.08,42.01,42.07,90066.0,35.1225,35.1726,35.1141,35.1643,90066.0
2015-10-16 10:40:00,42.05,42.08,42.03,42.05,89068.0,35.1475,35.1726,35.1308,35.1475,89068.0
2015-10-16 10:45:00,42.06,42.16,42.05,42.11,104025.0,35.1559,35.2395,35.1475,35.1977,104025.0
2015-10-16 10:50:00,42.11,42.12,42.03,42.11,56340.0,35.1977,35.2061,35.1308,35.1977,56340.0
2015-10-16 10:55:00,42.1,42.11,42.0,42.02,39150.0,35.1893,35.1977,35.1057,35.1225,39150.0
2015-10-16 11:00:00,42.02,42.05,41.99,42.0,28283.0,35.1225,35.1475,35.0974,35.1057,28283.0
2015-10-16 11:05:00,42.0,42.04,41.94,42.02,41432.0,35.1057,35.1392,35.0556,35.1225,41432.0
2015-10-16 11:10:00,42.01,42.08,41.98,42.02,31674.0,35.1141,35.1726,35.089,35.1225,31674.0
2015-10-16 11:15:00,42.02,42.04,41.99,41.99,57248.0,35.1225,35.1392,35.0974,35.0974,57248.0
2015-10-16 11:20:00,41.99,41.99,41.89,41.89,36454.0,35.0974,35.0974,35.0138,35.0138,36454.0
2015-10-16 11:25:00,41.89,41.93,41.82,41.83,52262.0,35.0138,35.0472,34.9553,34.9637,52262.0
2015-10-16 11:30:00,41.84,41.93,41.83,41.9,103277.0,34.972,35.0472,34.9637,35.0222,103277.0
2015-10-16 11:35:00,41.9,41.9,41.81,41.85,47995.0,35.0222,35.0222,34.9469,34.9804,47995.0
2015-10-16 11:40:00,41.84,41.9,41.81,41.81,31952.0,34.972,35.0222,34.9469,34.9469,31952.0
2015-10-16 11:45:00,41.81,41.88,41.79,41.86,25430.0,34.9469,35.0054,34.9302,34.9887,25430.0
2015-10-16 11:50:00,41.86,41.91,41.84,41.88,37220.0,34.9887,35.0305,34.972,35.0054,37220.0
2015-10-16 11:55:00,41.88,41.9,41.86,41.9,32654.0,35.0054,35.0222,34.9887,35.0222,32654.0
2015-10-16 12:00:00,41.9,41.9,41.82,41.82,18449.0,35.0222,35.0222,34.9553,34.9553,18449.0
2015-10-16 12:05:00,41.83,41.83,41.77,41.77,24477.0,34.9637,34.9637,34.9135,34.9135,24477.0
2015-10-16 12:10:00,41.77,41.81,41.76,41.8,40700.0,34.9135,34.9469,34.9051,34.9386,40700.0
2015-10-16 12:15:00,41.8,41.83,41.76,41.82,26467.0,34.9386,34.9637,34.9051,34.9553,26467.0
2015-10-16 12:20:00,41.82,41.82,41.76,41.77,30437.0,34.9553,34.9553,34.9051,34.9135,30437.0
2015-10-16 12:25:00,41.77,41.79,41.76,41.78,50586.0,34.9135,34.9302,34.9051,34.9219,50586.0
2015-10-16 12:30:00,41.78,41.78,41.75,41.76,51530.0,34.9219,34.9219,34.8968,34.9051,51530.0
2015-10-16 12:35:00,41.77,41.77,41.72,41.76,32662.0,34.9135,34.9135,34.8717,34.9051,32662.0
2015-10-16 12:40:00,41.76,41.77,41.71,41.73,36570.0,34.9051,34.9135,34.8634,34.8801,36570.0
2015-10-16 12:45:00,41.73,41.78,41.72,41.78,34864.0,34.8801,34.9219,34.8717,34.9219,34864.0
2015-10-16 12:50:00,41.79,41.8,41.75,41.8,32802.0,34.9302,34.9386,34.8968,34.9386,32802.0
2015-10-16 12:55:00,41.8,41.84,41.8,41.84,23789.0,34.9386,34.972,34.9386,34.972,23789.0
2015-10-16 13:00:00,41.83,41.84,41.77,41.78,22976.0,34.9637,34.972,34.9135,34.9219,22976.0
2015-10-16 13:05:00,41.77,41.78,41.72,41.77,16008.0,34.9135,34.9219,34.8717,34.9135,16008.0
2015-10-16 13:10:00,41.77,41.81,41.75,41.76,30204.0,34.9135,34.9469,34.8968,34.9051,30204.0
2015-10-16 13:15:00,41.77,41.78,41.74,41.75,39010.0,34.9135,34.9219,34.8884,34.8968,39010.0
2015-10-16 13:20:00,41.74,41.78,41.74,41.77,44091.0,34.8884,34.9219,34.8884,34.9135,44091.0
2015-10-16 13:25:00,41.77,41.77,41.72,41.73,22875.0,34.9135,34.9135,34.8717,34.8801,22875.0
2015-10-16 13:30:00,41.72,41.74,41.71,41.72,19577.0,34.8717,34.8884,34.8634,34.8717,19577.0
2015-10-16 13:35:00,41.72,41.75,41.7,41.74,28970.0,34.8717,34.8968,34.855,34.8884,28970.0
2015-10-16 13:40:00,41.75,41.78,41.74,41.76,16775.0,34.8968,34.9219,34.8884,34.9051,16775.0
2015-10-16 13:45:00,41.76,41.79,41.71,41.72,37750.0,34.9051,34.9302,34.8634,34.8717,37750.0
2015-10-16 13:50:00,41.72,41.76,41.71,41.73,21851.0,34.8717,34.9051,34.8634,34.8801,21851.0
2015-10-16 13:55:00,41.73,41.74,41.68,41.68,42052.0,34.8801,34.8884,34.8383,34.8383,42052.0
2015-10-16 14:00:00,41.69,41.71,41.66,41.66,35324.0,34.8466,34.8634,34.8216,34.8216,35324.0
2015-10-16 14:05:00,41.66,41.7,41.65,41.69,22792.0,34.8216,34.855,34.8132,34.8466,22792.0
2015-10-16 14:10:00,41.69,41.78,41.67,41.78,81404.0,34.8466,34.9219,34.8299,34.9219,81404.0
2015-10-16 14:15:00,41.77,41.82,41.77,41.81,38603.0,34.9135,34.9553,34.9135,34.9469,38603.0
2015-10-16 14:20:00,41.8,41.86,41.79,41.86,37242.0,34.9386,34.9887,34.9302,34.9887,37242.0
2015-10-16 14:25:00,41.86,41.91,41.85,41.9,39602.0,34.9887,35.0305,34.9804,35.0222,39602.0
2015-10-16 14:30:00,41.9,41.92,41.85,41.89,60414.0,35.0222,35.0389,34.9804,35.0138,60414.0
2015-10-16 14:35:00,41.9,41.97,41.9,41.96,56327.0,35.0222,35.0807,35.0222,35.0723,56327.0
2015-10-16 14:40:00,41.96,42.01,41.93,42.0,72046.0,35.0723,35.1141,35.0472,35.1057,72046.0
2015-10-16 14:45:00,41.99,42.02,41.93,41.95,39793.0,35.0974,35.1225,35.0472,35.064,39793.0
2015-10-16 14:50:00,41.95,42.03,41.94,42.03,74490.0,35.064,35.1308,35.0556,35.1308,74490.0
2015-10-16 14:55:00,42.02,42.08,42.02,42.04,58823.0,35.1225,35.1726,35.1225,35.1392,58823.0
2015-10-16 15:00:00,42.04,42.07,42.02,42.05,39657.0,35.1392,35.1643,35.1225,35.1475,39657.0
2015-10-16 15:05:00,42.05,42.06,42.03,42.06,38823.0,35.1475,35.1559,35.1308,35.1559,38823.0
2015-10-16 15:10:00,42.06,42.08,42.04,42.06,71218.0,35.1559,35.1726,35.1392,35.1559,71218.0
2015-10-16 15:15:00,42.06,42.14,42.05,42.14,51478.0,35.1559,35.2228,35.1475,35.2228,51478.0
2015-10-16 15:20:00,42.13,42.14,42.09,42.12,74419.0,35.2144,35.2228,35.181,35.2061,74419.0
2015-10-16 15:25:00,42.12,42.15,42.09,42.13,61728.0,35.2061,35.2311,35.181,35.2144,61728.0
2015-10-16 15:30:00,42.13,42.19,42.12,42.15,58669.0,35.2144,35.2646,35.2061,35.2311,58669.0
2015-10-16 15:35:00,42.15,42.2,42.14,42.14,86656.0,35.2311,35.2729,35.2228,35.2228,86656.0
2015-10-16 15:40:00,42.14,42.17,42.09,42.15,136975.0,35.2228,35.2478,35.181,35.2311,136975.0
2015-10-16 15:45:00,42.15,42.16,42.1,42.12,121799.0,35.2311,35.2395,35.1893,35.2061,121799.0
2015-10-16 15:50:00,42.13,42.2,42.08,42.19,184029.0,35.2144,35.2729,35.1726,35.2646,184029.0
2015-10-16 15:55:00,42.2,42.26,42.18,42.22,487924.0,35.2729,35.3231,35.2562,35.2896,487924.0
2015-10-19 09:30:00,42.11,42.21,42.05,42.16,103329.0,35.1977,35.2813,35.1475,35.2395,103329.0
2015-10-19 09:35:00,42.16,42.17,42.04,42.11,57782.0,35.2395,35.2478,35.1392,35.1977,57782.0
2015-10-19 09:40:00,42.11,42.13,42.0,42.03,97988.0,35.1977,35.2144,35.1057,35.1308,97988.0
2015-10-19 09:45:00,42.03,42.17,42.02,42.17,92599.0,35.1308,35.2478,35.1225,35.2478,92599.0
2015-10-19 09:50:00,42.16,42.26,42.16,42.21,44443.0,35.2395,35.3231,35.2395,35.2813,44443.0
2015-10-19 09:55:00,42.21,42.3,42.19,42.25,95690.0,35.2813,35.3565,35.2646,35.3147,95690.0
2015-10-19 10:00:00,42.26,42.26,42.17,42.2,34040.0,35.3231,35.3231,35.2478,35.2729,34040.0
2015-10-19 10:05:00,42.2,42.2,42.05,42.05,85071.0,35.2729,35.2729,35.1475,35.1475,85071.0
2015-10-19 10:10:00,42.05,42.15,42.01,42.13,57986.0,35.1475,35.2311,35.1141,35.2144,57986.0
2015-10-19 10:15:00,42.14,42.19,42.06,42.19,73071.0,35.2228,35.2646,35.1559,35.2646,73071.0
2015-10-19 10:20:00,42.19,42.19,42.08,42.08,45068.0,35.2646,35.2646,35.1726,35.1726,45068.0
2015-10-19 10:25:00,42.09,42.11,42.0,42.01,42463.0,35.181,35.1977,35.1057,35.1141,42463.0
2015-10-19 10:30:00,42.01,42.02,41.92,41.96,73197.0,35.1141,35.1225,35.0389,35.0723,73197.0
2015-10-19 10:35:00,41.95,42.0,41.94,41.95,68641.0,35.064,35.1057,35.0556,35.064,68641.0
2015-10-19 10:40:00,41.96,42.17,41.95,42.17,161367.0,35.0723,35.2478,35.064,35.2478,161367.0
2015-10-19 10:45:00,42.16,42.2,42.12,42.13,70633.0,35.2395,35.2729,35.2061,35.2144,70633.0
2015-10-19 10:50:00,42.13,42.19,42.1,42.19,71359.0,35.2144,35.2646,35.1893,35.2646,71359.0
2015-10-19 10:55:00,42.19,42.21,42.11,42.2,62425.0,35.2646,35.2813,35.1977,35.2729,62425.0
2015-10-19 11:00:00,42.2,42.21,42.13,42.13,51194.0,35.2729,35.2813,35.2144,35.2144,51194.0
2015-10-19 11:05:00,42.12,42.17,42.1,42.17,47786.0,35.2061,35.2478,35.1893,35.2478,47786.0
2015-10-19 11:10:00,42.16,42.19,42.1,42.13,70349.0,35.2395,35.2646,35.1893,35.2144,70349.0
2015-10-19 11:15:00,42.14,42.24,42.13,42.22,75835.0,35.2228,35.3064,35.2144,35.2896,75835.0
2015-10-19 11:20:00,42.22,42.24,42.19,42.22,30830.0,35.2896,35.3064,35.2646,35.2896,30830.0
2015-10-19 11:25:00,42.23,42.24,42.2,42.23,80122.0,35.298,35.3064,35.2729,35.298,80122.0
2015-10-19 11:30:00,42.23,42.26,42.18,42.18,93590.0,35.298,35.3231,35.2562,35.2562,93590.0
2015-10-19 11:35:00,42.17,42.25,42.17,42.23,73094.0,35.2478,35.3147,35.2478,35.298,73094.0
2015-10-19 11:40:00,42.24,42.24,42.19,42.22,48625.0,35.3064,35.3064,35.2646,35.2896,48625.0
2015-10-19 11:45:00,42.22,42.3,42.21,42.29,68338.0,35.2896,35.3565,35.2813,35.3481,68338.0
2015-10-19 11:50:00,42.29,42.37,42.28,42.31,83943.0,35.3481,35.415,35.3398,35.3649,83943.0
2015-10-19 11:55:00,42.3,42.31,42.28,42.3,35221.0,35.3565,35.3649,35.3398,35.3565,35221.0
2015-10-19 12:00:00,42.3,42.33,42.24,42.25,52587.0,35.3565,35.3816,35.3064,35.3147,52587.0
2015-10-19 12:05:00,42.25,42.27,42.2,42.23,47410.0,35.3147,35.3314,35.2729,35.298,47410.0
2015-10-19 12:10:00,42.24,42.27,42.2,42.2,29731.0,35.3064,35.3314,35.2729,35.2729,29731.0
2015-10-19 12:15:00,42.21,42.23,42.14,42.18,48369.0,35.2813,35.298,35.2228,35.2562,48369.0
2015-10-19 12:20:00,42.17,42.18,42.12,42.15,87417.0,35.2478,35.2562,35.2061,35.2311,87417.0
2015-10-19 12:25:00,42.15,42.15,42.06,42.07,34484.0,35.2311,35.2311,35.1559,35.1643,34484.0
2015-10-19 12:30:00,42.06,42.09,42.01,42.07,32855.0,35.1559,35.181,35.1141,35.1643,32855.0
2015-10-19 12:35:00,42.07,42.12,42.05,42.11,33970.0,35.1643,35.2061,35.1475,35.1977,33970.0
2015-10-19 12:40:00,42.11,42.15,42.11,42.14,19634.0,35.1977,35.2311,35.1977,35.2228,19634.0
2015-10-19 12:45:00,42.14,42.16,42.08,42.09,33159.0,35.2228,35.2395,35.1726,35.181,33159.0
2015-10-19 12:50:00,42.09,42.09,42.04,42.06,34777.0,35.181,35.181,35.1392,35.1559,34777.0
2015-10-19 12:55:00,42.07,42.09,42.04,42.08,20231.0,35.1643,35.181,35.1392,35.1726,20231.0
2015-10-19 13:00:00,42.09,42.12,42.07,42.08,37948.0,35.181,35.2061,35.1643,35.1726,37948.0
2015-10-19 13:05:00,42.08,42.09,42.01,42.01,27217.0,35.1726,35.181,35.1141,35.1141,27217.0
2015-10-19 13:10:00,42.01,42.04,42.0,42.02,36870.0,35.1141,35.1392,35.1057,35.1225,36870.0
2015-10-19 13:15:00,42.02,42.08,42.0,42.0,45126.0,35.1225,35.1726,35.1057,35.1057,45126.0
2015-10-19 13:20:00,42.01,42.02,41.93,41.99,30252.0,35.1141,35.1225,35.0472,35.0974,30252.0
2015-10-19 13:25:00,42.0,42.01,41.92,41.95,46995.0,35.1057,35.1141,35.0389,35.064,46995.0
2015-10-19 13:30:00,41.94,41.97,41.89,41.89,44498.0,35.0556,35.0807,35.0138,35.0138,44498.0
2015-10-19 13:35:00,41.89,41.93,41.84,41.92,43755.0,35.0138,35.0472,34.972,35.0389,43755.0
2015-10-19 13:40:00,41.91,41.97,41.91,41.95,33093.0,35.0305,35.0807,35.0305,35.064,33093.0
2015-10-19 13:45:00,41.94,41.97,41.92,41.95,34163.0,35.0556,35.0807,35.0389,35.064,34163.0
2015-10-19 13:50:00,41.94,42.0,41.92,41.99,137774.0,35.0556,35.1057,35.0389,35.0974,137774.0
2015-10-19 13:55:00,41.98,41.98,41.9,41.94,89599.0,35.089,35.089,35.0222,35.0556,89599.0
2015-10-19 14:00:00,41.94,41.94,41.88,41.94,56710.0,35.0556,35.0556,35.0054,35.0556,56710.0
2015-10-19 14:05:00,41.95,42.0,41.9,41.93,44881.0,35.064,35.1057,35.0222,35.0472,44881.0
2015-10-19 14:10:00,41.94,41.96,41.91,41.96,27170.0,35.0556,35.0723,35.0305,35.0723,27170.0
2015-10-19 14:15:00,41.97,41.98,41.92,41.96,32964.0,35.0807,35.089,35.0389,35.0723,32964.0
2015-10-19 14:20:00,41.95,41.97,41.9,41.91,27290.0,35.064,35.0807,35.0222,35.0305,27290.0
2015-10-19 14:25:00,41.91,41.91,41.89,41.91,18961.0,35.0305,35.0305,35.0138,35.0305,18961.0
2015-10-19 14:30:00,41.9,41.94,41.88,41.89,34592.0,35.0222,35.0556,35.0054,35.0138,34592.0
2015-10-19 14:35:00,41.89,41.97,41.88,41.95,43387.0,35.0138,35.0807,35.0054,35.064,43387.0
2015-10-19 14:40:00,41.96,41.97,41.93,41.94,27148.0,35.0723,35.0807,35.0472,35.0556,27148.0
2015-10-19 14:45:00,41.94,41.96,41.91,41.93,33980.0,35.0556,35.0723,35.0305,35.0472,33980.0
2015-10-19 14:50:00,41.93,41.98,41.93,41.94,33868.0,35.0472,35.089,35.0472,35.0556,33868.0
2015-10-19 14:55:00,41.94,41.96,41.93,41.95,23286.0,35.0556,35.0723,35.0472,35.064,23286.0
2015-10-19 15:00:00,41.96,42.0,41.93,41.98,74739.0,35.0723,35.1057,35.0472,35.089,74739.0
2015-10-19 15:05:00,41.98,42.0,41.96,41.98,35820.0,35.089,35.1057,35.0723,35.089,35820.0
2015-10-19 15:10:00,41.97,42.0,41.95,41.99,51160.0,35.0807,35.1057,35.064,35.0974,51160.0
2015-10-19 15:15:00,42.0,42.02,41.96,41.98,46158.0,35.1057,35.1225,35.0723,35.089,46158.0
2015-10-19 15:20:00,41.98,42.06,41.98,42.04,40796.0,35.089,35.1559,35.089,35.1392,40796.0
2015-10-19 15:25:00,42.04,42.06,42.01,42.01,38433.0,35.1392,35.1559,35.1141,35.1141,38433.0
2015-10-19 15:30:00,42.01,42.04,41.98,41.99,53750.0,35.1141,35.1392,35.089,35.0974,53750.0
2015-10-19 15:35:00,41.99,42.02,41.95,41.96,53837.0,35.0974,35.1225,35.064,35.0723,53837.0
2015-10-19 15:40:00,41.96,41.99,41.95,41.97,81011.0,35.0723,35.0974,35.064,35.0807,81011.0
2015-10-19 15:45:00,41.98,41.99,41.95,41.98,78356.0,35.089,35.0974,35.064,35.089,78356.0
2015-10-19 15:50:00,41.98,42.05,41.97,42.04,115754.0,35.089,35.1475,35.0807,35.1392,115754.0
2015-10-19 15:55:00,42.05,42.17,42.03,42.14,401595.0,35.1475,35.2478,35.1308,35.2228,401595.0
2015-10-20 09:30:00,42.08,42.22,41.94,41.94,82328.0,35.1726,35.2896,35.0556,35.0556,82328.0
2015-10-20 09:35:00,41.93,42.01,41.84,41.95,57648.0,35.0472,35.1141,34.972,35.064,57648.0
2015-10-20 09:40:00,41.95,42.0,41.89,41.89,34051.0,35.064,35.1057,35.0138,35.0138,34051.0
2015-10-20 09:45:00,41.9,41.99,41.89,41.93,141864.0,35.0222,35.0974,35.0138,35.0472,141864.0
2015-10-20 09:50:00,41.94,42.01,41.92,41.97,48224.0,35.0556,35.1141,35.0389,35.0807,48224.0
2015-10-20 09:55:00,41.96,42.13,41.96,42.09,140221.0,35.0723,35.2144,35.0723,35.181,140221.0
2015-10-20 10:00:00,42.09,42.14,42.02,42.02,60939.0,35.181,35.2228,35.1225,35.1225,60939.0
2015-10-20 10:05:00,42.02,42.04,41.95,41.98,57390.0,35.1225,35.1392,35.064,35.089,57390.0
2015-10-20 10:10:00,41.98,42.0,41.95,41.98,32526.0,35.089,35.1057,35.064,35.089,32526.0
2015-10-20 10:15:00,41.99,42.07,41.99,42.06,30013.0,35.0974,35.1643,35.0974,35.1559,30013.0
2015-10-20 10:20:00,42.07,42.07,41.95,41.96,28699.0,35.1643,35.1643,35.064,35.0723,28699.0
2015-10-20 10:25:00,41.97,41.98,41.91,41.98,57817.0,35.0807,35.089,35.0305,35.089,57817.0
2015-10-20 10:30:00,41.98,41.99,41.89,41.92,37542.0,35.089,35.0974,35.0138,35.0389,37542.0
2015-10-20 10:35:00,41.92,41.93,41.89,41.91,39881.0,35.0389,35.0472,35.0138,35.0305,39881.0
2015-10-20 10:40:00,41.91,41.98,41.88,41.94,35115.0,35.0305,35.089,35.0054,35.0556,35115.0
2015-10-20 10:45:00,41.94,42.07,41.94,42.06,100841.0,35.0556,35.1643,35.0556,35.1559,100841.0
2015-10-20 10:50:00,42.05,42.07,42.0,42.01,51800.0,35.1475,35.1643,35.1057,35.1141,51800.0
2015-10-20 10:55:00,42.01,42.06,41.94,42.04,72108.0,35.1141,35.1559,35.0556,35.1392,72108.0
2015-10-20 11:00:00,42.05,42.06,41.96,41.97,56639.0,35.1475,35.1559,35.0723,35.0807,56639.0
2015-10-20 11:05:00,41.96,41.99,41.91,41.98,54262.0,35.0723,35.0974,35.0305,35.089,54262.0
2015-10-20 11:10:00,41.98,41.98,41.93,41.95,49614.0,35.089,35.089,35.0472,35.064,49614.0
2015-10-20 11:15:00,41.95,41.98,41.88,41.92,45859.0,35.064,35.089,35.0054,35.0389,45859.0
2015-10-20 11:20:00,41.9,41.92,41.86,41.87,53551.0,35.0222,35.0389,34.9887,34.9971,53551.0
2015-10-20 11:25:00,41.86,41.88,41.83,41.88,47875.0,34.9887,35.0054,34.9637,35.0054,47875.0
2015-10-20 11:30:00,41.87,41.88,41.8,41.81,33219.0,34.9971,35.0054,34.9386,34.9469,33219.0
2015-10-20 11:35:00,41.81,41.87,41.79,41.86,42509.0,34.9469,34.9971,34.9302,34.9887,42509.0
2015-10-20 11:40:00,41.86,41.86,41.81,41.83,55072.0,34.9887,34.9887,34.9469,34.9637,55072.0
2015-10-20 11:45:00,41.83,41.86,41.8,41.82,35452.0,34.9637,34.9887,34.9386,34.9553,35452.0
2015-10-20 11:50:00,41.82,41.83,41.78,41.79,44098.0,34.9553,34.9637,34.9219,34.9302,44098.0
2015-10-20 11:55:00,41.78,41.86,41.76,41.83,86166.0,34.9219,34.9887,34.9051,34.9637,86166.0
2015-10-20 12:00:00,41.83,41.84,41.8,41.82,50499.0,34.9637,34.972,34.9386,34.9553,50499.0
2015-10-20 12:05:00,41.82,41.87,41.82,41.84,89972.0,34.9553,34.9971,34.9553,34.972,89972.0
2015-10-20 12:10:00,41.85,41.86,41.78,41.79,235372.0,34.9804,34.9887,34.9219,34.9302,235372.0
2015-10-20 12:15:00,41.79,41.81,41.67,41.68,41187.0,34.9302,34.9469,34.8299,34.8383,41187.0
2015-10-20 12:20:00,41.67,41.71,41.66,41.68,33786.0,34.8299,34.8634,34.8216,34.8383,33786.0
2015-10-20 12:25:00,41.67,41.76,41.66,41.75,23639.0,34.8299,34.9051,34.8216,34.8968,23639.0
2015-10-20 12:30:00,41.75,41.75,41.68,41.68,30058.0,34.8968,34.8968,34.8383,34.8383,30058.0
2015-10-20 12:35:00,41.68,41.69,41.65,41.66,42120.0,34.8383,34.8466,34.8132,34.8216,42120.0
2015-10-20 12:40:00,41.66,41.72,41.64,41.72,48163.0,34.8216,34.8717,34.8048,34.8717,48163.0
2015-10-20 12:45:00,41.72,41.78,41.72,41.74,36501.0,34.8717,34.9219,34.8717,34.8884,36501.0
2015-10-20 12:50:00,41.74,41.79,41.73,41.75,28253.0,34.8884,34.9302,34.8801,34.8968,28253.0
2015-10-20 12:55:00,41.76,41.8,41.72,41.8,52973.0,34.9051,34.9386,34.8717,34.9386,52973.0
2015-10-20 13:00:00,41.79,41.79,41.73,41.77,51554.0,34.9302,34.9302,34.8801,34.9135,51554.0
2015-10-20 13:05:00,41.77,41.8,41.75,41.77,71078.0,34.9135,34.9386,34.8968,34.9135,71078.0
2015-10-20 13:10:00,41.78,41.78,41.73,41.77,77330.0,34.9219,34.9219,34.8801,34.9135,77330.0
2015-10-20 13:15:00,41.77,41.85,41.77,41.8,29487.0,34.9135,34.9804,34.9135,34.9386,29487.0
2015-10-20 13:20:00,41.79,41.8,41.74,41.77,90574.0,34.9302,34.9386,34.8884,34.9135,90574.0
2015-10-20 13:25:00,41.77,41.77,41.69,41.69,39145.0,34.9135,34.9135,34.8466,34.8466,39145.0
2015-10-20 13:30:00,41.7,41.7,41.63,41.68,41367.0,34.855,34.855,34.7965,34.8383,41367.0
2015-10-20 13:35:00,41.68,41.68,41.63,41.63,42829.0,34.8383,34.8383,34.7965,34.7965,42829.0
2015-10-20 13:40:00,41.63,41.66,41.62,41.64,36169.0,34.7965,34.8216,34.7881,34.8048,36169.0
2015-10-20 13:45:00,41.64,41.64,41.59,41.6,61284.0,34.8048,34.8048,34.763,34.7714,61284.0
2015-10-20 13:50:00,41.6,41.66,41.57,41.66,35892.0,34.7714,34.8216,34.7463,34.8216,35892.0
2015-10-20 13:55:00,41.66,41.68,41.64,41.68,36933.0,34.8216,34.8383,34.8048,34.8383,36933.0
2015-10-20 14:00:00,41.67,41.68,41.61,41.64,44469.0,34.8299,34.8383,34.7798,34.8048,44469.0
2015-10-20 14:05:00,41.64,41.66,41.63,41.64,24809.0,34.8048,34.8216,34.7965,34.8048,24809.0
2015-10-20 14:10:00,41.65,41.72,41.64,41.7,24851.0,34.8132,34.8717,34.8048,34.855,24851.0
2015-10-20 14:15:00,41.7,41.72,41.68,41.71,30319.0,34.855,34.8717,34.8383,34.8634,30319.0
2015-10-20 14:20:00,41.71,41.71,41.65,41.67,39383.0,34.8634,34.8634,34.8132,34.8299,39383.0
2015-10-20 14:25:00,41.68,41.69,41.65,41.67,63380.0,34.8383,34.8466,34.8132,34.8299,63380.0
2015-10-20 14:30:00,41.68,41.72,41.63,41.63,57697.0,34.8383,34.8717,34.7965,34.7965,57697.0
2015-10-20 14:35:00,41.64,41.68,41.63,41.68,85706.0,34.8048,34.8383,34.7965,34.8383,85706.0
2015-10-20 14:40:00,41.69,41.73,41.65,41.69,56989.0,34.8466,34.8801,34.8132,34.8466,56989.0
2015-10-20 14:45:00,41.69,41.72,41.68,41.71,45096.0,34.8466,34.8717,34.8383,34.8634,45096.0
2015-10-20 14:50:00,41.71,41.74,41.69,41.73,45467.0,34.8634,34.8884,34.8466,34.8801,45467.0
2015-10-20 14:55:00,41.74,41.83,41.72,41.83,68402.0,34.8884,34.9637,34.8717,34.9637,68402.0
2015-10-20 15:00:00,41.83,41.85,41.8,41.8,74621.0,34.9637,34.9804,34.9386,34.9386,74621.0
2015-10-20 15:05:00,41.81,41.84,41.8,41.82,103488.0,34.9469,34.972,34.9386,34.9553,103488.0
2015-10-20 15:10:00,41.82,41.87,41.79,41.85,78685.0,34.9553,34.9971,34.9302,34.9804,78685.0
2015-10-20 15:15:00,41.86,41.93,41.84,41.91,125507.0,34.9887,35.0472,34.972,35.0305,125507.0
2015-10-20 15:20:00,41.91,41.92,41.86,41.87,117142.0,35.0305,35.0389,34.9887,34.9971,117142.0
2015-10-20 15:25:00,41.86,41.88,41.81,41.82,85393.0,34.9887,35.0054,34.9469,34.9553,85393.0
2015-10-20 15:30:00,41.82,41.85,41.79,41.8,82885.0,34.9553,34.9804,34.9302,34.9386,82885.0
2015-10-20 15:35:00,41.8,41.82,41.77,41.82,73360.0,34.9386,34.9553,34.9135,34.9553,73360.0
2015-10-20 15:40:00,41.82,41.82,41.75,41.76,71072.0,34.9553,34.9553,34.8968,34.9051,71072.0
2015-10-20 15:45:00,41.77,41.77,41.68,41.72,124153.0,34.9135,34.9135,34.8383,34.8717,124153.0
2015-10-20 15:50:00,41.73,41.76,41.71,41.76,86331.0,34.8801,34.9051,34.8634,34.9051,86331.0
2015-10-20 15:55:00,41.76,41.81,41.7,41.75,323050.0,34.9051,34.9469,34.855,34.8968,323050.0
2015-10-21 09:30:00,42.54,42.73,42.5,42.72,202520.0,35.5571,35.7159,35.5237,35.7076,202520.0
2015-10-21 09:35:00,42.73,42.73,42.48,42.5,199002.0,35.7159,35.7159,35.507,35.5237,199002.0
2015-10-21 09:40:00,42.48,42.68,42.35,42.66,235574.0,35.507,35.6741,35.3983,35.6574,235574.0
2015-10-21 09:45:00,42.65,42.81,42.64,42.79,173558.0,35.6491,35.7828,35.6407,35.7661,173558.0
2015-10-21 09:50:00,42.8,42.85,42.73,42.76,90568.0,35.7744,35.8162,35.7159,35.741,90568.0
2015-10-21 09:55:00,42.76,42.83,42.71,42.74,104592.0,35.741,35.7995,35.6992,35.7243,104592.0
2015-10-21 10:00:00,42.74,42.74,42.39,42.43,184702.0,35.7243,35.7243,35.4317,35.4652,184702.0
2015-10-21 10:05:00,42.43,42.43,42.1,42.21,346127.0,35.4652,35.4652,35.1893,35.2813,346127.0
2015-10-21 10:10:00,42.21,42.26,42.16,42.17,82120.0,35.2813,35.3231,35.2395,35.2478,82120.0
2015-10-21 10:15:00,42.16,42.27,42.16,42.16,79761.0,35.2395,35.3314,35.2395,35.2395,79761.0
2015-10-21 10:20:00,42.16,42.18,41.97,42.04,142883.0,35.2395,35.2562,35.0807,35.1392,142883.0
2015-10-21 10:25:00,42.04,42.19,42.01,42.11,136867.0,35.1392,35.2646,35.1141,35.1977,136867.0
2015-10-21 10:30:00,42.11,42.11,41.99,42.02,169061.0,35.1977,35.1977,35.0974,35.1225,169061.0
2015-10-21 10:35:00,42.01,42.04,41.87,41.89,114036.0,35.1141,35.1392,34.9971,35.0138,114036.0
2015-10-21 10:40:00,41.9,41.99,41.89,41.97,92403.0,35.0222,35.0974,35.0138,35.0807,92403.0
2015-10-21 10:45:00,41.97,42.14,41.94,41.94,146167.0,35.0807,35.2228,35.0556,35.0556,146167.0
2015-10-21 10:50:00,41.94,42.0,41.87,41.93,161498.0,35.0556,35.1057,34.9971,35.0472,161498.0
2015-10-21 10:55:00,41.93,42.0,41.89,41.92,151262.0,35.0472,35.1057,35.0138,35.0389,151262.0
2015-10-21 11:00:00,41.92,41.93,41.75,41.83,112153.0,35.0389,35.0472,34.8968,34.9637,112153.0
2015-10-21 11:05:00,41.82,41.83,41.68,41.71,203709.0,34.9553,34.9637,34.8383,34.8634,203709.0
2015-10-21 11:10:00,41.71,41.73,41.68,41.73,28516.0,34.8634,34.8801,34.8383,34.8801,28516.0
2015-10-21 11:15:00,41.73,41.79,41.69,41.77,88066.0,34.8801,34.9302,34.8466,34.9135,88066.0
2015-10-21 11:20:00,41.77,41.92,41.74,41.92,54577.0,34.9135,35.0389,34.8884,35.0389,54577.0
2015-10-21 11:25:00,41.91,41.99,41.87,41.9,144221.0,35.0305,35.0974,34.9971,35.0222,144221.0
2015-10-21 11:30:00,41.9,42.11,41.89,42.1,67130.0,35.0222,35.1977,35.0138,35.1893,67130.0
2015-10-21 11:35:00,42.09,42.26,42.09,42.23,94635.0,35.181,35.3231,35.181,35.298,94635.0
2015-10-21 11:40:00,42.24,42.38,42.22,42.37,71648.0,35.3064,35.4234,35.2896,35.415,71648.0
2015-10-21 11:45:00,42.38,42.4,42.28,42.31,56722.0,35.4234,35.4401,35.3398,35.3649,56722.0
2015-10-21 11:50:00,42.31,42.31,42.19,42.19,31741.0,35.3649,35.3649,35.2646,35.2646,31741.0
2015-10-21 11:55:00,42.19,42.23,42.16,42.23,29153.0,35.2646,35.298,35.2395,35.298,29153.0
2015-10-21 12:00:00,42.23,42.23,42.14,42.17,38125.0,35.298,35.298,35.2228,35.2478,38125.0
2015-10-21 12:05:00,42.17,42.23,42.16,42.23,36588.0,35.2478,35.298,35.2395,35.298,36588.0
2015-10-21 12:10:00,42.23,42.25,42.13,42.25,40564.0,35.298,35.3147,35.2144,35.3147,40564.0
2015-10-21 12:15:00,42.25,42.25,42.16,42.18,71794.0,35.3147,35.3147,35.2395,35.2562,71794.0
2015-10-21 12:20:00,42.18,42.27,42.16,42.24,38068.0,35.2562,35.3314,35.2395,35.3064,38068.0
2015-10-21 12:25:00,42.24,42.25,42.17,42.21,55229.0,35.3064,35.3147,35.2478,35.2813,55229.0
2015-10-21 12:30:00,42.2,42.23,42.16,42.19,30801.0,35.2729,35.298,35.2395,35.2646,30801.0
2015-10-21 12:35:00,42.2,42.29,42.2,42.26,63430.0,35.2729,35.3481,35.2729,35.3231,63430.0
2015-10-21 12:40:00,42.26,42.27,42.2,42.23,64335.0,35.3231,35.3314,35.2729,35.298,64335.0
2015-10-21 12:45:00,42.24,42.28,42.23,42.27,33013.0,35.3064,35.3398,35.298,35.3314,33013.0
2015-10-21 12:50:00,42.26,42.28,42.18,42.28,57106.0,35.3231,35.3398,35.2562,35.3398,57106.0
2015-10-21 12:55:00,42.28,42.3,42.09,42.09,97833.0,35.3398,35.3565,35.181,35.181,97833.0
2015-10-21 13:00:00,42.09,42.1,42.01,42.06,36419.0,35.181,35.1893,35.1141,35.1559,36419.0
2015-10-21 13:05:00,42.06,42.07,41.98,42.0,34133.0,35.1559,35.1643,35.089,35.1057,34133.0
2015-10-21 13:10:00,42.0,42.0,41.88,41.88,60722.0,35.1057,35.1057,35.0054,35.0054,60722.0
2015-10-21 13:15:00,41.89,41.89,41.76,41.77,57929.0,35.0138,35.0138,34.9051,34.9135,57929.0
2015-10-21 13:20:00,41.76,41.78,41.7,41.75,103993.0,34.9051,34.9219,34.855,34.8968,103993.0
2015-10-21 13:25:00,41.74,41.75,41.64,41.64,57342.0,34.8884,34.8968,34.8048,34.8048,57342.0
2015-10-21 13:30:00,41.64,41.79,41.62,41.77,95433.0,34.8048,34.9302,34.7881,34.9135,95433.0
2015-10-21 13:35:00,41.77,41.89,41.73,41.75,167613.0,34.9135,35.0138,34.8801,34.8968,167613.0
2015-10-21 13:40:00,41.77,41.86,41.77,41.79,102266.0,34.9135,34.9887,34.9135,34.9302,102266.0
2015-10-21 13:45:00,41.8,41.92,41.77,41.92,97478.0,34.9386,35.0389,34.9135,35.0389,97478.0
2015-10-21 13:50:00,41.92,42.11,41.91,42.04,123804.0,35.0389,35.1977,35.0305,35.1392,123804.0
2015-10-21 13:55:00,42.04,42.12,42.03,42.04,58876.0,35.1392,35.2061,35.1308,35.1392,58876.0
2015-10-21 14:00:00,42.03,42.04,41.91,41.93,55696.0,35.1308,35.1392,35.0305,35.0472,55696.0
2015-10-21 14:05:00,41.94,42.07,41.91,42.06,44141.0,35.0556,35.1643,35.0305,35.1559,44141.0
2015-10-21 14:10:00,42.05,42.11,42.03,42.1,37101.0,35.1475,35.1977,35.1308,35.1893,37101.0
2015-10-21 14:15:00,42.11,42.22,42.1,42.2,45093.0,35.1977,35.2896,35.1893,35.2729,45093.0
2015-10-21 14:20:00,42.22,42.23,42.14,42.15,35871.0,35.2896,35.298,35.2228,35.2311,35871.0
2015-10-21 14:25:00,42.15,42.22,42.12,42.19,31872.0,35.2311,35.2896,35.2061,35.2646,31872.0
2015-10-21 14:30:00,42.2,42.24,42.15,42.21,34687.0,35.2729,35.3064,35.2311,35.2813,34687.0
2015-10-21 14:35:00,42.21,42.41,42.21,42.41,89005.0,35.2813,35.4484,35.2813,35.4484,89005.0
2015-10-21 14:40:00,42.41,42.49,42.39,42.49,90566.0,35.4484,35.5153,35.4317,35.5153,90566.0
2015-10-21 14:45:00,42.48,42.5,42.43,42.48,83458.0,35.507,35.5237,35.4652,35.507,83458.0
2015-10-21 14:50:00,42.47,42.51,42.45,42.48,80690.0,35.4986,35.532,35.4819,35.507,80690.0
2015-10-21 14:55:00,42.49,42.5,42.44,42.46,66717.0,35.5153,35.5237,35.4735,35.4902,66717.0
2015-10-21 15:00:00,42.46,42.5,42.44,42.49,86398.0,35.4902,35.5237,35.4735,35.5153,86398.0
2015-10-21 15:05:00,42.49,42.5,42.4,42.48,85896.0,35.5153,35.5237,35.4401,35.507,85896.0
2015-10-21 15:10:00,42.48,42.48,42.32,42.33,69210.0,35.507,35.507,35.3732,35.3816,69210.0
2015-10-21 15:15:00,42.32,42.33,42.26,42.26,78903.0,35.3732,35.3816,35.3231,35.3231,78903.0
2015-10-21 15:20:00,42.25,42.31,42.23,42.24,87041.0,35.3147,35.3649,35.298,35.3064,87041.0
2015-10-21 15:25:00,42.25,42.28,42.21,42.26,86142.0,35.3147,35.3398,35.2813,35.3231,86142.0
2015-10-21 15:30:00,42.26,42.37,42.22,42.37,151914.0,35.3231,35.415,35.2896,35.415,151914.0
2015-10-21 15:35:00,42.37,42.39,42.27,42.38,164307.0,35.415,35.4317,35.3314,35.4234,164307.0
2015-10-21 15:40:00,42.38,42.38,42.24,42.25,177704.0,35.4234,35.4234,35.3064,35.3147,177704.0
2015-10-21 15:45:00,42.25,42.3,42.21,42.29,155948.0,35.3147,35.3565,35.2813,35.3481,155948.0
2015-10-21 15:50:00,42.29,42.29,42.19,42.23,149227.0,35.3481,35.3481,35.2646,35.298,149227.0
2015-10-21 15:55:00,42.24,42.26,42.16,42.21,430448.0,35.3064,35.3231,35.2395,35.2813,430448.0
2015-10-22 09:30:00,42.41,42.59,42.18,42.18,182902.0,35.4484,35.5989,35.2562,35.2562,182902.0
2015-10-22 09:35:00,42.18,42.19,41.76,41.98,175741.0,35.2562,35.2646,34.9051,35.089,175741.0
2015-10-22 09:40:00,41.98,42.17,41.83,42.13,305357.0,35.089,35.2478,34.9637,35.2144,305357.0
2015-10-22 09:45:00,42.15,42.22,42.07,42.16,125744.0,35.2311,35.2896,35.1643,35.2395,125744.0
2015-10-22 09:50:00,42.16,42.38,42.14,42.38,217112.0,35.2395,35.4234,35.2228,35.4234,217112.0
2015-10-22 09:55:00,42.37,42.4,42.25,42.31,97752.0,35.415,35.4401,35.3147,35.3649,97752.0
2015-10-22 10:00:00,42.31,42.43,42.26,42.37,56343.0,35.3649,35.4652,35.3231,35.415,56343.0
2015-10-22 10:05:00,42.37,42.42,42.24,42.37,140628.0,35.415,35.4568,35.3064,35.415,140628.0
2015-10-22 10:10:00,42.36,42.52,42.34,42.45,118958.0,35.4067,35.5404,35.3899,35.4819,118958.0
2015-10-22 10:15:00,42.45,42.54,42.36,42.53,122928.0,35.4819,35.5571,35.4067,35.5487,122928.0
2015-10-22 10:20:00,42.53,42.56,42.46,42.54,81017.0,35.5487,35.5738,35.4902,35.5571,81017.0
2015-10-22 10:25:00,42.53,42.6,42.5,42.56,145179.0,35.5487,35.6073,35.5237,35.5738,145179.0
2015-10-22 10:30:00,42.56,42.65,42.53,42.58,157052.0,35.5738,35.6491,35.5487,35.5905,157052.0
2015-10-22 10:35:00,42.58,42.64,42.54,42.61,107647.0,35.5905,35.6407,35.5571,35.6156,107647.0
2015-10-22 10:40:00,42.63,42.65,42.52,42.61,124226.0,35.6323,35.6491,35.5404,35.6156,124226.0
2015-10-22 10:45:00,42.61,42.75,42.57,42.73,117949.0,35.6156,35.7326,35.5822,35.7159,117949.0
2015-10-22 10:50:00,42.74,42.74,42.61,42.62,81050.0,35.7243,35.7243,35.6156,35.624,81050.0
2015-10-22 10:55:00,42.62,42.66,42.59,42.65,84146.0,35.624,35.6574,35.5989,35.6491,84146.0
2015-10-22 11:00:00,42.65,42.74,42.61,42.68,96201.0,35.6491,35.7243,35.6156,35.6741,96201.0
2015-10-22 11:05:00,42.67,42.7,42.6,42.6,64113.0,35.6658,35.6908,35.6073,35.6073,64113.0
2015-10-22 11:10:00,42.61,42.65,42.57,42.64,59505.0,35.6156,35.6491,35.5822,35.6407,59505.0
2015-10-22 11:15:00,42.64,42.68,42.54,42.54,83823.0,35.6407,35.6741,35.5571,35.5571,83823.0
2015-10-22 11:20:00,42.55,42.57,42.49,42.56,152107.0,35.5655,35.5822,35.5153,35.5738,152107.0
2015-10-22 11:25:00,42.55,42.61,42.55,42.6,213349.0,35.5655,35.6156,35.5655,35.6073,213349.0
2015-10-22 11:30:00,42.61,42.63,42.53,42.59,177902.0,35.6156,35.6323,35.5487,35.5989,177902.0
2015-10-22 11:35:00,42.59,42.64,42.57,42.63,184803.0,35.5989,35.6407,35.5822,35.6323,184803.0
2015-10-22 11:40:00,42.64,42.65,42.57,42.57,121560.0,35.6407,35.6491,35.5822,35.5822,121560.0
2015-10-22 11:45:00,42.57,42.63,42.5,42.6,138085.0,35.5822,35.6323,35.5237,35.6073,138085.0
2015-10-22 11:50:00,42.6,42.66,42.57,42.59,128717.0,35.6073,35.6574,35.5822,35.5989,128717.0
2015-10-22 11:55:00,42.59,42.64,42.57,42.59,90658.0,35.5989,35.6407,35.5822,35.5989,90658.0
2015-10-22 12:00:00,42.58,42.65,42.54,42.64,120459.0,35.5905,35.6491,35.5571,35.6407,120459.0
2015-10-22 12:05:00,42.64,42.65,42.58,42.62,90818.0,35.6407,35.6491,35.5905,35.624,90818.0
2015-10-22 12:10:00,42.62,42.64,42.56,42.6,75186.0,35.624,35.6407,35.5738,35.6073,75186.0
2015-10-22 12:15:00,42.61,42.7,42.59,42.68,73830.0,35.6156,35.6908,35.5989,35.6741,73830.0
2015-10-22 12:20:00,42.69,42.72,42.62,42.63,75211.0,35.6825,35.7076,35.624,35.6323,75211.0
2015-10-22 12:25:00,42.63,42.73,42.62,42.71,69263.0,35.6323,35.7159,35.624,35.6992,69263.0
2015-10-22 12:30:00,42.72,42.8,42.72,42.77,113424.0,35.7076,35.7744,35.7076,35.7494,113424.0
2015-10-22 12:35:00,42.77,42.85,42.75,42.84,60448.0,35.7494,35.8162,35.7326,35.8079,60448.0
2015-10-22 12:40:00,42.84,42.87,42.79,42.84,94345.0,35.8079,35.8329,35.7661,35.8079,94345.0
2015-10-22 12:45:00,42.85,42.94,42.85,42.89,58632.0,35.8162,35.8914,35.8162,35.8497,58632.0
2015-10-22 12:50:00,42.88,42.88,42.75,42.79,102890.0,35.8413,35.8413,35.7326,35.7661,102890.0
2015-10-22 12:55:00,42.8,42.88,42.76,42.87,61173.0,35.7744,35.8413,35.741,35.8329,61173.0
2015-10-22 13:00:00,42.87,42.98,42.86,42.87,212697.0,35.8329,35.9249,35.8246,35.8329,212697.0
2015-10-22 13:05:00,42.88,42.88,42.8,42.88,87293.0,35.8413,35.8413,35.7744,35.8413,87293.0
2015-10-22 13:10:00,42.88,42.98,42.85,42.98,112856.0,35.8413,35.9249,35.8162,35.9249,112856.0
2015-10-22 13:15:00,42.97,42.98,42.88,42.89,80514.0,35.9165,35.9249,35.8413,35.8497,80514.0
2015-10-22 13:20:00,42.9,42.99,42.89,42.93,99275.0,35.858,35.9332,35.8497,35.8831,99275.0
2015-10-22 13:25:00,42.93,42.99,42.93,42.96,109766.0,35.8831,35.9332,35.8831,35.9082,109766.0
2015-10-22 13:30:00,42.96,43.0,42.94,42.99,125255.0,35.9082,35.9416,35.8914,35.9332,125255.0
2015-10-22 13:35:00,42.98,43.09,42.97,43.08,152746.0,35.9249,36.0168,35.9165,36.0085,152746.0
2015-10-22 13:40:00,43.09,43.12,43.04,43.05,161423.0,36.0168,36.0419,35.975,35.9834,161423.0
2015-10-22 13:45:00,43.05,43.09,43.04,43.08,154799.0,35.9834,36.0168,35.975,36.0085,154799.0
2015-10-22 13:50:00,43.07,43.12,43.05,43.06,147668.0,36.0001,36.0419,35.9834,35.9918,147668.0
2015-10-22 13:55:00,43.07,43.1,43.01,43.01,171315.0,36.0001,36.0252,35.95,35.95,171315.0
2015-10-22 14:00:00,43.02,43.04,43.0,43.01,259730.0,35.9583,35.975,35.9416,35.95,259730.0
2015-10-22 14:05:00,43.01,43.03,42.94,42.97,195579.0,35.95,35.9667,35.8914,35.9165,195579.0
2015-10-22 14:10:00,42.98,43.06,42.96,42.99,114043.0,35.9249,35.9918,35.9082,35.9332,114043.0
2015-10-22 14:15:00,42.99,43.01,42.87,42.89,128587.0,35.9332,35.95,35.8329,35.8497,128587.0
2015-10-22 14:20:00,42.89,42.93,42.83,42.93,92458.0,35.8497,35.8831,35.7995,35.8831,92458.0
2015-10-22 14:25:00,42.92,43.1,42.91,43.03,96685.0,35.8747,36.0252,35.8664,35.9667,96685.0
2015-10-22 14:30:00,43.03,43.06,42.98,43.03,224872.0,35.9667,35.9918,35.9249,35.9667,224872.0
2015-10-22 14:35:00,43.02,43.15,43.02,43.15,86883.0,35.9583,36.067,35.9583,36.067,86883.0
2015-10-22 14:40:00,43.15,43.21,43.09,43.12,94702.0,36.067,36.1171,36.0168,36.0419,94702.0
2015-10-22 14:45:00,43.13,43.25,43.12,43.2,86489.0,36.0503,36.1506,36.0419,36.1088,86489.0
2015-10-22 14:50:00,43.2,43.34,43.19,43.32,185331.0,36.1088,36.2258,36.1004,36.2091,185331.0
2015-10-22 14:55:00,43.32,43.35,43.26,43.29,125689.0,36.2091,36.2341,36.1589,36.184,125689.0
2015-10-22 15:00:00,43.3,43.32,43.19,43.28,160633.0,36.1924,36.2091,36.1004,36.1756,160633.0
2015-10-22 15:05:00,43.28,43.34,43.22,43.27,197629.0,36.1756,36.2258,36.1255,36.1673,197629.0
2015-10-22 15:10:00,43.27,43.35,43.22,43.32,212884.0,36.1673,36.2341,36.1255,36.2091,212884.0
2015-10-22 15:15:00,43.31,43.41,43.29,43.34,167294.0,36.2007,36.2843,36.184,36.2258,167294.0
2015-10-22 15:20:00,43.33,43.45,43.3,43.41,227676.0,36.2174,36.3177,36.1924,36.2843,227676.0
2015-10-22 15:25:00,43.42,43.56,43.4,43.52,198687.0,36.2927,36.4097,36.2759,36.3762,198687.0
2015-10-22 15:30:00,43.53,43.58,43.44,43.48,219106.0,36.3846,36.4264,36.3094,36.3428,219106.0
2015-10-22 15:35:00,43.48,43.5,43.41,43.44,210496.0,36.3428,36.3595,36.2843,36.3094,210496.0
2015-10-22 15:40:00,43.45,43.52,43.41,43.5,211168.0,36.3177,36.3762,36.2843,36.3595,211168.0
2015-10-22 15:45:00,43.49,43.53,43.43,43.46,282968.0,36.3512,36.3846,36.301,36.3261,282968.0
2015-10-22 15:50:00,43.46,43.47,43.39,43.39,336481.0,36.3261,36.3344,36.2676,36.2676,336481.0
2015-10-22 15:55:00,43.4,43.51,43.37,43.5,687090.0,36.2759,36.3679,36.2509,36.3595,687090.0
2015-10-23 09:30:00,43.52,43.74,43.46,43.7,200769.0,36.3762,36.5601,36.3261,36.5267,200769.0
2015-10-23 09:35:00,43.7,43.79,43.6,43.77,138282.0,36.5267,36.6019,36.4431,36.5852,138282.0
2015-10-23 09:40:00,43.78,43.83,43.61,43.71,261495.0,36.5936,36.6354,36.4515,36.5351,261495.0
2015-10-23 09:45:00,43.72,43.73,43.6,43.71,89212.0,36.5434,36.5518,36.4431,36.5351,89212.0
2015-10-23 09:50:00,43.71,43.74,43.57,43.69,176428.0,36.5351,36.5601,36.418,36.5183,176428.0
2015-10-23 09:55:00,43.69,43.71,43.59,43.63,125944.0,36.5183,36.5351,36.4348,36.4682,125944.0
2015-10-23 10:00:00,43.63,43.68,43.47,43.56,107401.0,36.4682,36.51,36.3344,36.4097,107401.0
2015-10-23 10:05:00,43.56,43.56,43.38,43.44,69904.0,36.4097,36.4097,36.2592,36.3094,69904.0
2015-10-23 10:10:00,43.45,43.49,43.31,43.34,103075.0,36.3177,36.3512,36.2007,36.2258,103075.0
2015-10-23 10:15:00,43.34,43.37,43.28,43.33,109174.0,36.2258,36.2509,36.1756,36.2174,109174.0
2015-10-23 10:20:00,43.33,43.34,43.19,43.22,102866.0,36.2174,36.2258,36.1004,36.1255,102866.0
2015-10-23 10:25:00,43.22,43.31,43.21,43.23,76435.0,36.1255,36.2007,36.1171,36.1338,76435.0
2015-10-23 10:30:00,43.23,43.38,43.23,43.34,145436.0,36.1338,36.2592,36.1338,36.2258,145436.0
2015-10-23 10:35:00,43.34,43.46,43.32,43.41,59258.0,36.2258,36.3261,36.2091,36.2843,59258.0
2015-10-23 10:40:00,43.41,43.47,43.37,43.43,81032.0,36.2843,36.3344,36.2509,36.301,81032.0
2015-10-23 10:45:00,43.43,43.47,43.35,43.35,120633.0,36.301,36.3344,36.2341,36.2341,120633.0
2015-10-23 10:50:00,43.35,43.37,43.28,43.36,72013.0,36.2341,36.2509,36.1756,36.2425,72013.0
2015-10-23 10:55:00,43.36,43.41,43.27,43.41,79627.0,36.2425,36.2843,36.1673,36.2843,79627.0
2015-10-23 11:00:00,43.41,43.46,43.33,43.44,76922.0,36.2843,36.3261,36.2174,36.3094,76922.0
2015-10-23 11:05:00,43.43,43.51,43.41,43.45,121594.0,36.301,36.3679,36.2843,36.3177,121594.0
2015-10-23 11:10:00,43.45,43.51,43.41,43.49,88704.0,36.3177,36.3679,36.2843,36.3512,88704.0
2015-10-23 11:15:00,43.49,43.52,43.43,43.45,149358.0,36.3512,36.3762,36.301,36.3177,149358.0
2015-10-23 11:20:00,43.44,43.51,43.41,43.41,86477.0,36.3094,36.3679,36.2843,36.2843,86477.0
2015-10-23 11:25:00,43.41,43.42,43.35,43.38,114437.0,36.2843,36.2927,36.2341,36.2592,114437.0
2015-10-23 11:30:00,43.39,43.4,43.32,43.34,77652.0,36.2676,36.2759,36.2091,36.2258,77652.0
2015-10-23 11:35:00,43.34,43.35,43.25,43.27,94700.0,36.2258,36.2341,36.1506,36.1673,94700.0
2015-10-23 11:40:00,43.27,43.35,43.25,43.31,45272.0,36.1673,36.2341,36.1506,36.2007,45272.0
2015-10-23 11:45:00,43.31,43.41,43.29,43.36,69365.0,36.2007,36.2843,36.184,36.2425,69365.0
2015-10-23 11:50:00,43.35,43.39,43.29,43.39,92288.0,36.2341,36.2676,36.184,36.2676,92288.0
2015-10-23 11:55:00,43.39,43.39,43.25,43.3,39661.0,36.2676,36.2676,36.1506,36.1924,39661.0
2015-10-23 12:00:00,43.3,43.39,43.28,43.38,66463.0,36.1924,36.2676,36.1756,36.2592,66463.0
2015-10-23 12:05:00,43.38,43.39,43.32,43.35,63771.0,36.2592,36.2676,36.2091,36.2341,63771.0
2015-10-23 12:10:00,43.36,43.4,43.33,43.38,32169.0,36.2425,36.2759,36.2174,36.2592,32169.0
2015-10-23 12:15:00,43.37,43.5,43.36,43.42,49701.0,36.2509,36.3595,36.2425,36.2927,49701.0
2015-10-23 12:20:00,43.43,43.46,43.4,43.43,82837.0,36.301,36.3261,36.2759,36.301,82837.0
2015-10-23 12:25:00,43.43,43.52,43.43,43.48,66895.0,36.301,36.3762,36.301,36.3428,66895.0
2015-10-23 12:30:00,43.49,43.57,43.48,43.57,85469.0,36.3512,36.418,36.3428,36.418,85469.0
2015-10-23 12:35:00,43.58,43.61,43.55,43.61,153433.0,36.4264,36.4515,36.4013,36.4515,153433.0
2015-10-23 12:40:00,43.61,43.67,43.61,43.65,136119.0,36.4515,36.5016,36.4515,36.4849,136119.0
2015-10-23 12:45:00,43.65,43.73,43.63,43.72,72814.0,36.4849,36.5518,36.4682,36.5434,72814.0
2015-10-23 12:50:00,43.72,43.79,43.7,43.7,121065.0,36.5434,36.6019,36.5267,36.5267,121065.0
2015-10-23 12:55:00,43.71,43.8,43.7,43.71,82289.0,36.5351,36.6103,36.5267,36.5351,82289.0
2015-10-23 13:00:00,43.71,43.76,43.69,43.72,85874.0,36.5351,36.5768,36.5183,36.5434,85874.0
2015-10-23 13:05:00,43.72,43.77,43.68,43.75,50388.0,36.5434,36.5852,36.51,36.5685,50388.0
2015-10-23 13:10:00,43.74,43.8,43.71,43.79,63828.0,36.5601,36.6103,36.5351,36.6019,63828.0
2015-10-23 13:15:00,43.79,43.82,43.76,43.79,54259.0,36.6019,36.627,36.5768,36.6019,54259.0
2015-10-23 13:20:00,43.78,43.8,43.71,43.8,95568.0,36.5936,36.6103,36.5351,36.6103,95568.0
2015-10-23 13:25:00,43.79,43.84,43.76,43.8,59466.0,36.6019,36.6437,36.5768,36.6103,59466.0
2015-10-23 13:30:00,43.8,43.84,43.77,43.83,101134.0,36.6103,36.6437,36.5852,36.6354,101134.0
2015-10-23 13:35:00,43.83,43.84,43.73,43.77,94355.0,36.6354,36.6437,36.5518,36.5852,94355.0
2015-10-23 13:40:00,43.76,43.8,43.72,43.76,71640.0,36.5768,36.6103,36.5434,36.5768,71640.0
2015-10-23 13:45:00,43.75,43.84,43.73,43.83,54962.0,36.5685,36.6437,36.5518,36.6354,54962.0
2015-10-23 13:50:00,43.84,43.86,43.77,43.8,76425.0,36.6437,36.6604,36.5852,36.6103,76425.0
2015-10-23 13:55:00,43.8,43.85,43.78,43.82,60128.0,36.6103,36.6521,36.5936,36.627,60128.0
2015-10-23 14:00:00,43.83,43.84,43.74,43.77,83939.0,36.6354,36.6437,36.5601,36.5852,83939.0
2015-10-23 14:05:00,43.77,43.8,43.7,43.73,356176.0,36.5852,36.6103,36.5267,36.5518,356176.0
2015-10-23 14:10:00,43.73,43.74,43.62,43.63,104240.0,36.5518,36.5601,36.4598,36.4682,104240.0
2015-10-23 14:15:00,43.62,43.71,43.6,43.68,50609.0,36.4598,36.5351,36.4431,36.51,50609.0
2015-10-23 14:20:00,43.68,43.74,43.67,43.73,59870.0,36.51,36.5601,36.5016,36.5518,59870.0
2015-10-23 14:25:00,43.72,43.74,43.59,43.6,101689.0,36.5434,36.5601,36.4348,36.4431,101689.0
2015-10-23 14:30:00,43.6,43.66,43.6,43.62,64274.0,36.4431,36.4933,36.4431,36.4598,64274.0
2015-10-23 14:35:00,43.63,43.73,43.62,43.73,76303.0,36.4682,36.5518,36.4598,36.5518,76303.0
2015-10-23 14:40:00,43.73,43.74,43.67,43.7,80125.0,36.5518,36.5601,36.5016,36.5267,80125.0
2015-10-23 14:45:00,43.7,43.76,43.69,43.72,89378.0,36.5267,36.5768,36.5183,36.5434,89378.0
2015-10-23 14:50:00,43.72,43.74,43.66,43.66,91984.0,36.5434,36.5601,36.4933,36.4933,91984.0
2015-10-23 14:55:00,43.66,43.68,43.63,43.66,58360.0,36.4933,36.51,36.4682,36.4933,58360.0
2015-10-23 15:00:00,43.66,43.72,43.65,43.67,58855.0,36.4933,36.5434,36.4849,36.5016,58855.0
2015-10-23 15:05:00,43.68,43.69,43.57,43.62,157843.0,36.51,36.5183,36.418,36.4598,157843.0
2015-10-23 15:10:00,43.62,43.64,43.57,43.57,130236.0,36.4598,36.4765,36.418,36.418,130236.0
2015-10-23 15:15:00,43.57,43.61,43.54,43.58,117119.0,36.418,36.4515,36.393,36.4264,117119.0
2015-10-23 15:20:00,43.58,43.6,43.52,43.54,85902.0,36.4264,36.4431,36.3762,36.393,85902.0
2015-10-23 15:25:00,43.53,43.54,43.44,43.47,106959.0,36.3846,36.393,36.3094,36.3344,106959.0
2015-10-23 15:30:00,43.47,43.55,43.46,43.55,104209.0,36.3344,36.4013,36.3261,36.4013,104209.0
2015-10-23 15:35:00,43.55,43.58,43.5,43.54,119600.0,36.4013,36.4264,36.3595,36.393,119600.0
2015-10-23 15:40:00,43.54,43.59,43.53,43.59,119716.0,36.393,36.4348,36.3846,36.4348,119716.0
2015-10-23 15:45:00,43.59,43.61,43.56,43.59,137808.0,36.4348,36.4515,36.4097,36.4348,137808.0
2015-10-23 15:50:00,43.58,43.59,43.54,43.57,217557.0,36.4264,36.4348,36.393,36.418,217557.0
2015-10-23 15:55:00,43.57,43.62,43.53,43.6,496602.0,36.418,36.4598,36.3846,36.4431,496602.0
2015-10-26 09:30:00,43.58,43.62,43.42,43.47,91001.0,36.4264,36.4598,36.2927,36.3344,91001.0
2015-10-26 09:35:00,43.49,43.73,43.48,43.7,76157.0,36.3512,36.5518,36.3428,36.5267,76157.0
2015-10-26 09:40:00,43.7,43.71,43.5,43.61,165687.0,36.5267,36.5351,36.3595,36.4515,165687.0
2015-10-26 09:45:00,43.62,43.68,43.6,43.61,43344.0,36.4598,36.51,36.4431,36.4515,43344.0
2015-10-26 09:50:00,43.6,43.69,43.58,43.69,132832.0,36.4431,36.5183,36.4264,36.5183,132832.0
2015-10-26 09:55:00,43.7,43.72,43.55,43.56,48779.0,36.5267,36.5434,36.4013,36.4097,48779.0
2015-10-26 10:00:00,43.56,43.66,43.49,43.57,78259.0,36.4097,36.4933,36.3512,36.418,78259.0
2015-10-26 10:05:00,43.57,43.69,43.57,43.64,50560.0,36.418,36.5183,36.418,36.4765,50560.0
2015-10-26 10:10:00,43.65,43.69,43.56,43.57,90668.0,36.4849,36.5183,36.4097,36.418,90668.0
2015-10-26 10:15:00,43.56,43.57,43.49,43.55,43605.0,36.4097,36.418,36.3512,36.4013,43605.0
2015-10-26 10:20:00,43.54,43.59,43.51,43.55,42778.0,36.393,36.4348,36.3679,36.4013,42778.0
2015-10-26 10:25:00,43.56,43.61,43.53,43.59,73179.0,36.4097,36.4515,36.3846,36.4348,73179.0
2015-10-26 10:30:00,43.59,43.6,43.54,43.55,96358.0,36.4348,36.4431,36.393,36.4013,96358.0
2015-10-26 10:35:00,43.55,43.73,43.53,43.71,91790.0,36.4013,36.5518,36.3846,36.5351,91790.0
2015-10-26 10:40:00,43.71,43.77,43.69,43.75,125748.0,36.5351,36.5852,36.5183,36.5685,125748.0
2015-10-26 10:45:00,43.74,43.82,43.73,43.76,91875.0,36.5601,36.627,36.5518,36.5768,91875.0
2015-10-26 10:50:00,43.77,43.8,43.68,43.79,67315.0,36.5852,36.6103,36.51,36.6019,67315.0
2015-10-26 10:55:00,43.79,43.8,43.73,43.75,56484.0,36.6019,36.6103,36.5518,36.5685,56484.0
2015-10-26 11:00:00,43.75,43.77,43.69,43.74,66277.0,36.5685,36.5852,36.5183,36.5601,66277.0
2015-10-26 11:05:00,43.74,43.74,43.67,43.69,38585.0,36.5601,36.5601,36.5016,36.5183,38585.0
2015-10-26 11:10:00,43.68,43.72,43.65,43.7,59497.0,36.51,36.5434,36.4849,36.5267,59497.0
2015-10-26 11:15:00,43.7,43.7,43.54,43.56,84049.0,36.5267,36.5267,36.393,36.4097,84049.0
2015-10-26 11:20:00,43.56,43.56,43.46,43.49,54257.0,36.4097,36.4097,36.3261,36.3512,54257.0
2015-10-26 11:25:00,43.49,43.5,43.45,43.47,54456.0,36.3512,36.3595,36.3177,36.3344,54456.0
2015-10-26 11:30:00,43.46,43.54,43.46,43.49,41499.0,36.3261,36.393,36.3261,36.3512,41499.0
2015-10-26 11:35:00,43.49,43.6,43.49,43.56,81135.0,36.3512,36.4431,36.3512,36.4097,81135.0
2015-10-26 11:40:00,43.55,43.57,43.5,43.54,44012.0,36.4013,36.418,36.3595,36.393,44012.0
2015-10-26 11:45:00,43.55,43.55,43.45,43.46,68204.0,36.4013,36.4013,36.3177,36.3261,68204.0
2015-10-26 11:50:00,43.46,43.49,43.44,43.48,36384.0,36.3261,36.3512,36.3094,36.3428,36384.0
2015-10-26 11:55:00,43.47,43.49,43.46,43.48,30070.0,36.3344,36.3512,36.3261,36.3428,30070.0
2015-10-26 12:00:00,43.49,43.52,43.45,43.47,60126.0,36.3512,36.3762,36.3177,36.3344,60126.0
2015-10-26 12:05:00,43.48,43.55,43.47,43.53,38257.0,36.3428,36.4013,36.3344,36.3846,38257.0
2015-10-26 12:10:00,43.53,43.56,43.51,43.55,81754.0,36.3846,36.4097,36.3679,36.4013,81754.0
2015-10-26 12:15:00,43.55,43.6,43.55,43.57,25157.0,36.4013,36.4431,36.4013,36.418,25157.0
2015-10-26 12:20:00,43.57,43.61,43.54,43.58,26363.0,36.418,36.4515,36.393,36.4264,26363.0
2015-10-26 12:25:00,43.58,43.62,43.57,43.58,32271.0,36.4264,36.4598,36.418,36.4264,32271.0
2015-10-26 12:30:00,43.58,43.59,43.53,43.55,31941.0,36.4264,36.4348,36.3846,36.4013,31941.0
2015-10-26 12:35:00,43.55,43.55,43.48,43.48,40965.0,36.4013,36.4013,36.3428,36.3428,40965.0
2015-10-26 12:40:00,43.48,43.55,43.48,43.52,41993.0,36.3428,36.4013,36.3428,36.3762,41993.0
2015-10-26 12:45:00,43.52,43.56,43.49,43.54,42347.0,36.3762,36.4097,36.3512,36.393,42347.0
2015-10-26 12:50:00,43.54,43.57,43.49,43.49,37254.0,36.393,36.418,36.3512,36.3512,37254.0
2015-10-26 12:55:00,43.5,43.51,43.47,43.5,40258.0,36.3595,36.3679,36.3344,36.3595,40258.0
2015-10-26 13:00:00,43.5,43.53,43.47,43.5,97928.0,36.3595,36.3846,36.3344,36.3595,97928.0
2015-10-26 13:05:00,43.5,43.56,43.49,43.56,104489.0,36.3595,36.4097,36.3512,36.4097,104489.0
2015-10-26 13:10:00,43.55,43.59,43.53,43.57,50986.0,36.4013,36.4348,36.3846,36.418,50986.0
2015-10-26 13:15:00,43.57,43.6,43.55,43.59,16878.0,36.418,36.4431,36.4013,36.4348,16878.0
2015-10-26 13:20:00,43.59,43.59,43.53,43.54,28457.0,36.4348,36.4348,36.3846,36.393,28457.0
2015-10-26 13:25:00,43.54,43.58,43.54,43.55,33975.0,36.393,36.4264,36.393,36.4013,33975.0
2015-10-26 13:30:00,43.56,43.61,43.54,43.61,68047.0,36.4097,36.4515,36.393,36.4515,68047.0
2015-10-26 13:35:00,43.6,43.62,43.56,43.58,25631.0,36.4431,36.4598,36.4097,36.4264,25631.0
2015-10-26 13:40:00,43.58,43.63,43.56,43.62,36422.0,36.4264,36.4682,36.4097,36.4598,36422.0
2015-10-26 13:45:00,43.62,43.64,43.58,43.59,33824.0,36.4598,36.4765,36.4264,36.4348,33824.0
2015-10-26 13:50:00,43.59,43.59,43.5,43.53,45269.0,36.4348,36.4348,36.3595,36.3846,45269.0
2015-10-26 13:55:00,43.52,43.54,43.47,43.47,28517.0,36.3762,36.393,36.3344,36.3344,28517.0
2015-10-26 14:00:00,43.48,43.55,43.47,43.53,38058.0,36.3428,36.4013,36.3344,36.3846,38058.0
2015-10-26 14:05:00,43.53,43.55,43.51,43.52,29778.0,36.3846,36.4013,36.3679,36.3762,29778.0
2015-10-26 14:10:00,43.52,43.53,43.44,43.45,57886.0,36.3762,36.3846,36.3094,36.3177,57886.0
2015-10-26 14:15:00,43.44,43.5,43.42,43.47,85444.0,36.3094,36.3595,36.2927,36.3344,85444.0
2015-10-26 14:20:00,43.46,43.51,43.46,43.51,48840.0,36.3261,36.3679,36.3261,36.3679,48840.0
2015-10-26 14:25:00,43.51,43.52,43.47,43.5,69266.0,36.3679,36.3762,36.3344,36.3595,69266.0
2015-10-26 14:30:00,43.5,43.54,43.49,43.51,57701.0,36.3595,36.393,36.3512,36.3679,57701.0
2015-10-26 14:35:00,43.5,43.51,43.46,43.5,47288.0,36.3595,36.3679,36.3261,36.3595,47288.0
2015-10-26 14:40:00,43.5,43.51,43.47,43.5,38420.0,36.3595,36.3679,36.3344,36.3595,38420.0
2015-10-26 14:45:00,43.5,43.57,43.49,43.52,105691.0,36.3595,36.418,36.3512,36.3762,105691.0
2015-10-26 14:50:00,43.52,43.53,43.48,43.49,39577.0,36.3762,36.3846,36.3428,36.3512,39577.0
2015-10-26 14:55:00,43.49,43.52,43.46,43.52,39718.0,36.3512,36.3762,36.3261,36.3762,39718.0
2015-10-26 15:00:00,43.52,43.52,43.47,43.5,57060.0,36.3762,36.3762,36.3344,36.3595,57060.0
2015-10-26 15:05:00,43.5,43.54,43.49,43.53,74539.0,36.3595,36.393,36.3512,36.3846,74539.0
2015-10-26 15:10:00,43.54,43.54,43.47,43.49,43765.0,36.393,36.393,36.3344,36.3512,43765.0
2015-10-26 15:15:00,43.48,43.57,43.48,43.55,114238.0,36.3428,36.418,36.3428,36.4013,114238.0
2015-10-26 15:20:00,43.55,43.56,43.49,43.53,67416.0,36.4013,36.4097,36.3512,36.3846,67416.0
2015-10-26 15:25:00,43.52,43.58,43.51,43.52,104037.0,36.3762,36.4264,36.3679,36.3762,104037.0
2015-10-26 15:30:00,43.53,43.56,43.52,43.53,87659.0,36.3846,36.4097,36.3762,36.3846,87659.0
2015-10-26 15:35:00,43.53,43.55,43.52,43.53,100880.0,36.3846,36.4013,36.3762,36.3846,100880.0
2015-10-26 15:40:00,43.53,43.59,43.52,43.58,150867.0,36.3846,36.4348,36.3762,36.4264,150867.0
2015-10-26 15:45:00,43.58,43.61,43.57,43.59,86291.0,36.4264,36.4515,36.418,36.4348,86291.0
2015-10-26 15:50:00,43.59,43.6,43.56,43.6,128046.0,36.4348,36.4431,36.4097,36.4431,128046.0
2015-10-26 15:55:00,43.6,43.66,43.6,43.6,249577.0,36.4431,36.4933,36.4431,36.4431,249577.0
2015-10-27 09:30:00,43.54,43.93,43.5,43.92,146927.0,36.393,36.7189,36.3595,36.7106,146927.0
2015-10-27 09:35:00,43.9,43.98,43.86,43.97,83672.0,36.6939,36.7607,36.6604,36.7524,83672.0
2015-10-27 09:40:00,43.96,43.97,43.86,43.89,84003.0,36.744,36.7524,36.6604,36.6855,84003.0
2015-10-27 09:45:00,43.89,43.92,43.79,43.87,150770.0,36.6855,36.7106,36.6019,36.6688,150770.0
2015-10-27 09:50:00,43.87,43.98,43.84,43.93,118189.0,36.6688,36.7607,36.6437,36.7189,118189.0
2015-10-27 09:55:00,43.93,43.98,43.89,43.9,115269.0,36.7189,36.7607,36.6855,36.6939,115269.0
2015-10-27 10:00:00,43.9,43.91,43.83,43.85,37452.0,36.6939,36.7022,36.6354,36.6521,37452.0
2015-10-27 10:05:00,43.86,43.9,43.81,43.9,81533.0,36.6604,36.6939,36.6186,36.6939,81533.0
2015-10-27 10:10:00,43.91,43.92,43.82,43.86,61036.0,36.7022,36.7106,36.627,36.6604,61036.0
2015-10-27 10:15:00,43.86,43.89,43.72,43.75,59494.0,36.6604,36.6855,36.5434,36.5685,59494.0
2015-10-27 10:20:00,43.74,43.78,43.7,43.75,35992.0,36.5601,36.5936,36.5267,36.5685,35992.0
2015-10-27 10:25:00,43.75,43.77,43.7,43.7,59032.0,36.5685,36.5852,36.5267,36.5267,59032.0
2015-10-27 10:30:00,43.7,43.7,43.63,43.64,74718.0,36.5267,36.5267,36.4682,36.4765,74718.0
2015-10-27 10:35:00,43.64,43.67,43.59,43.61,93376.0,36.4765,36.5016,36.4348,36.4515,93376.0
2015-10-27 10:40:00,43.61,43.67,43.6,43.66,60909.0,36.4515,36.5016,36.4431,36.4933,60909.0
2015-10-27 10:45:00,43.66,43.74,43.66,43.73,38778.0,36.4933,36.5601,36.4933,36.5518,38778.0
2015-10-27 10:50:00,43.74,43.77,43.71,43.71,61238.0,36.5601,36.5852,36.5351,36.5351,61238.0
2015-10-27 10:55:00,43.72,43.74,43.67,43.74,113420.0,36.5434,36.5601,36.5016,36.5601,113420.0
2015-10-27 11:00:00,43.74,43.89,43.72,43.85,67966.0,36.5601,36.6855,36.5434,36.6521,67966.0
2015-10-27 11:05:00,43.85,43.89,43.81,43.85,56756.0,36.6521,36.6855,36.6186,36.6521,56756.0
2015-10-27 11:10:00,43.86,43.87,43.81,43.82,43815.0,36.6604,36.6688,36.6186,36.627,43815.0
2015-10-27 11:15:00,43.82,43.84,43.78,43.83,95111.0,36.627,36.6437,36.5936,36.6354,95111.0
2015-10-27 11:20:00,43.83,43.84,43.79,43.82,80466.0,36.6354,36.6437,36.6019,36.627,80466.0
2015-10-27 11:25:00,43.83,43.85,43.81,43.83,48137.0,36.6354,36.6521,36.6186,36.6354,48137.0
2015-10-27 11:30:00,43.82,43.83,43.79,43.79,55261.0,36.627,36.6354,36.6019,36.6019,55261.0
2015-10-27 11:35:00,43.79,43.83,43.75,43.77,42197.0,36.6019,36.6354,36.5685,36.5852,42197.0
2015-10-27 11:40:00,43.77,43.84,43.77,43.78,56538.0,36.5852,36.6437,36.5852,36.5936,56538.0
2015-10-27 11:45:00,43.79,43.84,43.78,43.84,24094.0,36.6019,36.6437,36.5936,36.6437,24094.0
2015-10-27 11:50:00,43.84,43.85,43.7,43.7,63167.0,36.6437,36.6521,36.5267,36.5267,63167.0
2015-10-27 11:55:00,43.7,43.74,43.66,43.69,33833.0,36.5267,36.5601,36.4933,36.5183,33833.0
2015-10-27 12:00:00,43.69,43.74,43.6,43.61,42234.0,36.5183,36.5601,36.4431,36.4515,42234.0
2015-10-27 12:05:00,43.61,43.66,43.59,43.64,57465.0,36.4515,36.4933,36.4348,36.4765,57465.0
2015-10-27 12:10:00,43.64,43.66,43.59,43.61,29862.0,36.4765,36.4933,36.4348,36.4515,29862.0
2015-10-27 12:15:00,43.61,43.68,43.59,43.66,54276.0,36.4515,36.51,36.4348,36.4933,54276.0
2015-10-27 12:20:00,43.66,43.72,43.65,43.69,28827.0,36.4933,36.5434,36.4849,36.5183,28827.0
2015-10-27 12:25:00,43.69,43.7,43.64,43.64,58470.0,36.5183,36.5267,36.4765,36.4765,58470.0
2015-10-27 12:30:00,43.64,43.64,43.58,43.61,38849.0,36.4765,36.4765,36.4264,36.4515,38849.0
2015-10-27 12:35:00,43.61,43.66,43.6,43.65,44495.0,36.4515,36.4933,36.4431,36.4849,44495.0
2015-10-27 12:40:00,43.65,43.73,43.6,43.7,74824.0,36.4849,36.5518,36.4431,36.5267,74824.0
2015-10-27 12:45:00,43.69,43.75,43.66,43.73,43167.0,36.5183,36.5685,36.4933,36.5518,43167.0
2015-10-27 12:50:00,43.73,43.78,43.7,43.72,67170.0,36.5518,36.5936,36.5267,36.5434,67170.0
2015-10-27 12:55:00,43.71,43.74,43.65,43.72,37286.0,36.5351,36.5601,36.4849,36.5434,37286.0
2015-10-27 13:00:00,43.71,43.72,43.64,43.7,29517.0,36.5351,36.5434,36.4765,36.5267,29517.0
2015-10-27 13:05:00,43.7,43.71,43.64,43.71,36316.0,36.5267,36.5351,36.4765,36.5351,36316.0
2015-10-27 13:10:00,43.71,43.74,43.7,43.71,68814.0,36.5351,36.5601,36.5267,36.5351,68814.0
2015-10-27 13:15:00,43.72,43.75,43.71,43.74,39446.0,36.5434,36.5685,36.5351,36.5601,39446.0
2015-10-27 13:20:00,43.75,43.76,43.72,43.73,38595.0,36.5685,36.5768,36.5434,36.5518,38595.0
2015-10-27 13:25:00,43.72,43.75,43.7,43.73,48284.0,36.5434,36.5685,36.5267,36.5518,48284.0
2015-10-27 13:30:00,43.74,43.77,43.71,43.77,33741.0,36.5601,36.5852,36.5351,36.5852,33741.0
2015-10-27 13:35:00,43.77,43.78,43.75,43.77,26007.0,36.5852,36.5936,36.5685,36.5852,26007.0
2015-10-27 13:40:00,43.78,43.79,43.75,43.76,30848.0,36.5936,36.6019,36.5685,36.5768,30848.0
2015-10-27 13:45:00,43.77,43.8,43.76,43.77,37446.0,36.5852,36.6103,36.5768,36.5852,37446.0
2015-10-27 13:50:00,43.78,43.8,43.76,43.8,61253.0,36.5936,36.6103,36.5768,36.6103,61253.0
2015-10-27 13:55:00,43.8,43.86,43.8,43.81,37363.0,36.6103,36.6604,36.6103,36.6186,37363.0
2015-10-27 14:00:00,43.81,43.9,43.8,43.88,43546.0,36.6186,36.6939,36.6103,36.6771,43546.0
2015-10-27 14:05:00,43.88,43.92,43.87,43.88,37441.0,36.6771,36.7106,36.6688,36.6771,37441.0
2015-10-27 14:10:00,43.89,43.91,43.85,43.89,57331.0,36.6855,36.7022,36.6521,36.6855,57331.0
2015-10-27 14:15:00,43.89,43.92,43.85,43.86,56252.0,36.6855,36.7106,36.6521,36.6604,56252.0
2015-10-27 14:20:00,43.86,43.9,43.84,43.87,64938.0,36.6604,36.6939,36.6437,36.6688,64938.0
2015-10-27 14:25:00,43.87,43.89,43.84,43.85,29691.0,36.6688,36.6855,36.6437,36.6521,29691.0
2015-10-27 14:30:00,43.84,43.85,43.81,43.82,57540.0,36.6437,36.6521,36.6186,36.627,57540.0
2015-10-27 14:35:00,43.81,43.85,43.8,43.82,106370.0,36.6186,36.6521,36.6103,36.627,106370.0
2015-10-27 14:40:00,43.81,43.82,43.77,43.77,57377.0,36.6186,36.627,36.5852,36.5852,57377.0
2015-10-27 14:45:00,43.77,43.78,43.73,43.76,61834.0,36.5852,36.5936,36.5518,36.5768,61834.0
2015-10-27 14:50:00,43.76,43.77,43.72,43.74,74393.0,36.5768,36.5852,36.5434,36.5601,74393.0
2015-10-27 14:55:00,43.74,43.76,43.72,43.74,65172.0,36.5601,36.5768,36.5434,36.5601,65172.0
2015-10-27 15:00:00,43.74,43.8,43.74,43.78,62657.0,36.5601,36.6103,36.5601,36.5936,62657.0
2015-10-27 15:05:00,43.77,43.81,43.76,43.76,92985.0,36.5852,36.6186,36.5768,36.5768,92985.0
2015-10-27 15:10:00,43.76,43.82,43.76,43.81,46073.0,36.5768,36.627,36.5768,36.6186,46073.0
2015-10-27 15:15:00,43.81,43.82,43.78,43.82,74408.0,36.6186,36.627,36.5936,36.627,74408.0
2015-10-27 15:20:00,43.82,43.85,43.78,43.78,112502.0,36.627,36.6521,36.5936,36.5936,112502.0
2015-10-27 15:25:00,43.78,43.82,43.77,43.82,76403.0,36.5936,36.627,36.5852,36.627,76403.0
2015-10-27 15:30:00,43.82,43.85,43.8,43.84,83729.0,36.627,36.6521,36.6103,36.6437,83729.0
2015-10-27 15:35:00,43.83,43.84,43.78,43.8,97799.0,36.6354,36.6437,36.5936,36.6103,97799.0
2015-10-27 15:40:00,43.8,43.83,43.78,43.81,89265.0,36.6103,36.6354,36.5936,36.6186,89265.0
2015-10-27 15:45:00,43.8,43.86,43.79,43.85,95168.0,36.6103,36.6604,36.6019,36.6521,95168.0
2015-10-27 15:50:00,43.85,43.86,43.79,43.82,100156.0,36.6521,36.6604,36.6019,36.627,100156.0
2015-10-27 15:55:00,43.82,43.88,43.82,43.87,242311.0,36.627,36.6771,36.627,36.6688,242311.0
2015-10-28 09:30:00,43.96,44.0,43.73,43.79,111850.0,36.744,36.7775,36.5518,36.6019,111850.0
2015-10-28 09:35:00,43.78,43.82,43.69,43.69,54854.0,36.5936,36.627,36.5183,36.5183,54854.0
2015-10-28 09:40:00,43.71,43.79,43.64,43.77,63724.0,36.5351,36.6019,36.4765,36.5852,63724.0
2015-10-28 09:45:00,43.78,43.88,43.73,43.87,67398.0,36.5936,36.6771,36.5518,36.6688,67398.0
2015-10-28 09:50:00,43.87,43.94,43.85,43.91,52142.0,36.6688,36.7273,36.6521,36.7022,52142.0
2015-10-28 09:55:00,43.92,43.99,43.91,43.99,50850.0,36.7106,36.7691,36.7022,36.7691,50850.0
2015-10-28 10:00:00,43.99,44.09,43.95,44.07,120499.0,36.7691,36.8527,36.7357,36.836,120499.0
2015-10-28 10:05:00,44.06,44.15,44.01,44.15,75188.0,36.8276,36.9028,36.7858,36.9028,75188.0
2015-10-28 10:10:00,44.14,44.17,44.13,44.15,51525.0,36.8945,36.9195,36.8861,36.9028,51525.0
2015-10-28 10:15:00,44.14,44.16,44.0,44.01,34866.0,36.8945,36.9112,36.7775,36.7858,34866.0
2015-10-28 10:20:00,44.01,44.1,43.99,44.08,50071.0,36.7858,36.861,36.7691,36.8443,50071.0
2015-10-28 10:25:00,44.08,44.12,44.03,44.12,25274.0,36.8443,36.8778,36.8025,36.8778,25274.0
2015-10-28 10:30:00,44.12,44.2,44.12,44.17,45224.0,36.8778,36.9446,36.8778,36.9195,45224.0
2015-10-28 10:35:00,44.16,44.16,44.13,44.13,22304.0,36.9112,36.9112,36.8861,36.8861,22304.0
2015-10-28 10:40:00,44.14,44.22,44.13,44.2,40998.0,36.8945,36.9613,36.8861,36.9446,40998.0
2015-10-28 10:45:00,44.21,44.23,44.16,44.2,52550.0,36.953,36.9697,36.9112,36.9446,52550.0
2015-10-28 10:50:00,44.2,44.22,44.17,44.22,42144.0,36.9446,36.9613,36.9195,36.9613,42144.0
2015-10-28 10:55:00,44.22,44.22,44.13,44.14,55563.0,36.9613,36.9613,36.8861,36.8945,55563.0
2015-10-28 11:00:00,44.14,44.23,44.13,44.23,37805.0,36.8945,36.9697,36.8861,36.9697,37805.0
2015-10-28 11:05:00,44.24,44.24,44.19,44.22,56160.0,36.9781,36.9781,36.9363,36.9613,56160.0
2015-10-28 11:10:00,44.22,44.25,44.18,44.24,86701.0,36.9613,36.9864,36.9279,36.9781,86701.0
2015-10-28 11:15:00,44.24,44.26,44.22,44.23,46081.0,36.9781,36.9948,36.9613,36.9697,46081.0
2015-10-28 11:20:00,44.23,44.24,44.16,44.16,32444.0,36.9697,36.9781,36.9112,36.9112,32444.0
2015-10-28 11:25:00,44.16,44.24,44.15,44.24,33529.0,36.9112,36.9781,36.9028,36.9781,33529.0
2015-10-28 11:30:00,44.25,44.26,44.2,44.24,38524.0,36.9864,36.9948,36.9446,36.9781,38524.0
2015-10-28 11:35:00,44.23,44.28,44.23,44.26,62911.0,36.9697,37.0115,36.9697,36.9948,62911.0
2015-10-28 11:40:00,44.26,44.3,44.24,44.27,108572.0,36.9948,37.0282,36.9781,37.0031,108572.0
2015-10-28 11:45:00,44.26,44.34,44.24,44.34,64988.0,36.9948,37.0616,36.9781,37.0616,64988.0
2015-10-28 11:50:00,44.34,44.4,44.34,44.4,70306.0,37.0616,37.1118,37.0616,37.1118,70306.0
2015-10-28 11:55:00,44.39,44.46,44.37,44.45,102644.0,37.1034,37.1619,37.0867,37.1536,102644.0
2015-10-28 12:00:00,44.45,44.46,44.38,44.42,80910.0,37.1536,37.1619,37.0951,37.1285,80910.0
2015-10-28 12:05:00,44.42,44.44,44.4,44.44,37757.0,37.1285,37.1452,37.1118,37.1452,37757.0
2015-10-28 12:10:00,44.44,44.47,44.42,44.44,32932.0,37.1452,37.1703,37.1285,37.1452,32932.0
2015-10-28 12:15:00,44.44,44.47,44.42,44.46,46224.0,37.1452,37.1703,37.1285,37.1619,46224.0
2015-10-28 12:20:00,44.46,44.5,44.44,44.46,73323.0,37.1619,37.1954,37.1452,37.1619,73323.0
2015-10-28 12:25:00,44.46,44.48,44.46,44.46,35062.0,37.1619,37.1787,37.1619,37.1619,35062.0
2015-10-28 12:30:00,44.46,44.47,44.43,44.45,56293.0,37.1619,37.1703,37.1369,37.1536,56293.0
2015-10-28 12:35:00,44.44,44.47,44.43,44.44,98169.0,37.1452,37.1703,37.1369,37.1452,98169.0
2015-10-28 12:40:00,44.45,44.47,44.43,44.43,77559.0,37.1536,37.1703,37.1369,37.1369,77559.0
2015-10-28 12:45:00,44.43,44.47,44.42,44.47,46654.0,37.1369,37.1703,37.1285,37.1703,46654.0
2015-10-28 12:50:00,44.47,44.5,44.46,44.47,50032.0,37.1703,37.1954,37.1619,37.1703,50032.0
2015-10-28 12:55:00,44.47,44.5,44.46,44.48,21548.0,37.1703,37.1954,37.1619,37.1787,21548.0
2015-10-28 13:00:00,44.49,44.5,44.46,44.48,33379.0,37.187,37.1954,37.1619,37.1787,33379.0
2015-10-28 13:05:00,44.48,44.49,44.43,44.44,31418.0,37.1787,37.187,37.1369,37.1452,31418.0
2015-10-28 13:10:00,44.44,44.49,44.43,44.43,51652.0,37.1452,37.187,37.1369,37.1369,51652.0
2015-10-28 13:15:00,44.43,44.47,44.42,44.45,67114.0,37.1369,37.1703,37.1285,37.1536,67114.0
2015-10-28 13:20:00,44.44,44.51,44.44,44.48,41868.0,37.1452,37.2037,37.1452,37.1787,41868.0
2015-10-28 13:25:00,44.48,44.5,44.47,44.49,30966.0,37.1787,37.1954,37.1703,37.187,30966.0
2015-10-28 13:30:00,44.49,44.5,44.46,44.47,50524.0,37.187,37.1954,37.1619,37.1703,50524.0
2015-10-28 13:35:00,44.47,44.51,44.45,44.51,33855.0,37.1703,37.2037,37.1536,37.2037,33855.0
2015-10-28 13:40:00,44.5,44.53,44.5,44.52,41587.0,37.1954,37.2205,37.1954,37.2121,41587.0
2015-10-28 13:45:00,44.52,44.57,44.49,44.51,57386.0,37.2121,37.2539,37.187,37.2037,57386.0
2015-10-28 13:50:00,44.51,44.52,44.47,44.48,54115.0,37.2037,37.2121,37.1703,37.1787,54115.0
2015-10-28 13:55:00,44.48,44.6,44.48,44.55,65003.0,37.1787,37.279,37.1787,37.2372,65003.0
2015-10-28 14:00:00,44.54,44.54,44.16,44.31,114100.0,37.2288,37.2288,36.9112,37.0366,114100.0
2015-10-28 14:05:00,44.29,44.31,44.2,44.26,58853.0,37.0198,37.0366,36.9446,36.9948,58853.0
2015-10-28 14:10:00,44.25,44.25,44.04,44.11,149003.0,36.9864,36.9864,36.8109,36.8694,149003.0
2015-10-28 14:15:00,44.11,44.14,44.03,44.08,54056.0,36.8694,36.8945,36.8025,36.8443,54056.0
2015-10-28 14:20:00,44.08,44.2,44.06,44.16,69098.0,36.8443,36.9446,36.8276,36.9112,69098.0
2015-10-28 14:25:00,44.16,44.28,44.16,44.23,61075.0,36.9112,37.0115,36.9112,36.9697,61075.0
2015-10-28 14:30:00,44.22,44.22,44.08,44.13,46796.0,36.9613,36.9613,36.8443,36.8861,46796.0
2015-10-28 14:35:00,44.12,44.22,44.1,44.2,48210.0,36.8778,36.9613,36.861,36.9446,48210.0
2015-10-28 14:40:00,44.21,44.26,44.16,44.17,59192.0,36.953,36.9948,36.9112,36.9195,59192.0
2015-10-28 14:45:00,44.17,44.29,44.17,44.22,74573.0,36.9195,37.0198,36.9195,36.9613,74573.0
2015-10-28 14:50:00,44.22,44.34,44.2,44.3,62766.0,36.9613,37.0616,36.9446,37.0282,62766.0
2015-10-28 14:55:00,44.29,44.33,44.24,44.3,52288.0,37.0198,37.0533,36.9781,37.0282,52288.0
2015-10-28 15:00:00,44.31,44.37,44.26,44.36,68898.0,37.0366,37.0867,36.9948,37.0784,68898.0
2015-10-28 15:05:00,44.36,44.47,44.35,44.42,76060.0,37.0784,37.1703,37.07,37.1285,76060.0
2015-10-28 15:10:00,44.41,44.5,44.4,44.5,62531.0,37.1201,37.1954,37.1118,37.1954,62531.0
2015-10-28 15:15:00,44.5,44.51,44.41,44.42,77920.0,37.1954,37.2037,37.1201,37.1285,77920.0
2015-10-28 15:20:00,44.42,44.45,44.39,44.43,68338.0,37.1285,37.1536,37.1034,37.1369,68338.0
2015-10-28 15:25:00,44.43,44.51,44.4,44.49,70691.0,37.1369,37.2037,37.1118,37.187,70691.0
2015-10-28 15:30:00,44.5,44.59,44.5,44.53,92536.0,37.1954,37.2706,37.1954,37.2205,92536.0
2015-10-28 15:35:00,44.53,44.62,44.51,44.6,141979.0,37.2205,37.2957,37.2037,37.279,141979.0
2015-10-28 15:40:00,44.6,44.69,44.58,44.68,136261.0,37.279,37.3542,37.2622,37.3458,136261.0
2015-10-28 15:45:00,44.67,44.76,44.67,44.7,167330.0,37.3375,37.4127,37.3375,37.3625,167330.0
2015-10-28 15:50:00,44.7,44.74,44.64,44.68,234531.0,37.3625,37.396,37.3124,37.3458,234531.0
2015-10-28 15:55:00,44.69,44.77,44.67,44.75,321882.0,37.3542,37.4211,37.3375,37.4043,321882.0
2015-10-29 09:30:00,44.95,45.23,44.8,45.18,267630.0,37.5715,37.8055,37.4461,37.7638,267630.0
2015-10-29 09:35:00,45.18,45.26,45.04,45.11,248271.0,37.7638,37.8306,37.6467,37.7052,248271.0
2015-10-29 09:40:00,45.12,45.12,45.01,45.06,155333.0,37.7136,37.7136,37.6217,37.6635,155333.0
2015-10-29 09:45:00,45.06,45.09,44.82,44.84,236410.0,37.6635,37.6885,37.4628,37.4796,236410.0
2015-10-29 09:50:00,44.84,45.03,44.84,45.02,96847.0,37.4796,37.6384,37.4796,37.63,96847.0
2015-10-29 09:55:00,45.01,45.01,44.89,44.9,41569.0,37.6217,37.6217,37.5214,37.5297,41569.0
2015-10-29 10:00:00,44.9,44.99,44.85,44.97,34783.0,37.5297,37.6049,37.4879,37.5882,34783.0
2015-10-29 10:05:00,44.97,45.05,44.96,45.05,44984.0,37.5882,37.6551,37.5799,37.6551,44984.0
2015-10-29 10:10:00,45.05,45.07,44.99,44.99,49938.0,37.6551,37.6718,37.6049,37.6049,49938.0
2015-10-29 10:15:00,44.99,45.07,44.95,44.98,75441.0,37.6049,37.6718,37.5715,37.5966,75441.0
2015-10-29 10:20:00,44.99,45.01,44.82,44.85,83440.0,37.6049,37.6217,37.4628,37.4879,83440.0
2015-10-29 10:25:00,44.84,44.9,44.8,44.8,46451.0,37.4796,37.5297,37.4461,37.4461,46451.0
2015-10-29 10:30:00,44.8,44.92,44.8,44.89,49342.0,37.4461,37.5464,37.4461,37.5214,49342.0
2015-10-29 10:35:00,44.89,44.96,44.87,44.87,31341.0,37.5214,37.5799,37.5046,37.5046,31341.0
2015-10-29 10:40:00,44.87,45.06,44.87,45.04,57427.0,37.5046,37.6635,37.5046,37.6467,57427.0
2015-10-29 10:45:00,45.05,45.06,44.92,44.94,33934.0,37.6551,37.6635,37.5464,37.5632,33934.0
2015-10-29 10:50:00,44.94,45.02,44.94,45.0,60151.0,37.5632,37.63,37.5632,37.6133,60151.0
2015-10-29 10:55:00,45.0,45.03,44.94,44.99,77624.0,37.6133,37.6384,37.5632,37.6049,77624.0
2015-10-29 11:00:00,44.99,45.07,44.95,45.06,77601.0,37.6049,37.6718,37.5715,37.6635,77601.0
2015-10-29 11:05:00,45.06,45.23,45.06,45.17,147905.0,37.6635,37.8055,37.6635,37.7554,147905.0
2015-10-29 11:10:00,45.16,45.16,45.09,45.13,44325.0,37.747,37.747,37.6885,37.722,44325.0
2015-10-29 11:15:00,45.12,45.12,45.06,45.07,37692.0,37.7136,37.7136,37.6635,37.6718,37692.0
2015-10-29 11:20:00,45.06,45.08,45.02,45.05,43113.0,37.6635,37.6802,37.63,37.6551,43113.0
2015-10-29 11:25:00,45.04,45.07,45.0,45.03,55057.0,37.6467,37.6718,37.6133,37.6384,55057.0
2015-10-29 11:30:00,45.02,45.04,45.0,45.02,45282.0,37.63,37.6467,37.6133,37.63,45282.0
2015-10-29 11:35:00,45.02,45.02,44.99,45.01,46665.0,37.63,37.63,37.6049,37.6217,46665.0
2015-10-29 11:40:00,45.01,45.04,44.98,44.98,33322.0,37.6217,37.6467,37.5966,37.5966,33322.0
2015-10-29 11:45:00,44.99,45.02,44.95,44.95,25171.0,37.6049,37.63,37.5715,37.5715,25171.0
2015-10-29 11:50:00,44.95,44.98,44.93,44.95,41351.0,37.5715,37.5966,37.5548,37.5715,41351.0
2015-10-29 11:55:00,44.95,45.0,44.95,45.0,60976.0,37.5715,37.6133,37.5715,37.6133,60976.0
2015-10-29 12:00:00,44.99,45.03,44.97,45.01,60020.0,37.6049,37.6384,37.5882,37.6217,60020.0
2015-10-29 12:05:00,45.01,45.01,44.93,44.96,74134.0,37.6217,37.6217,37.5548,37.5799,74134.0
2015-10-29 12:10:00,44.95,45.0,44.94,45.0,30060.0,37.5715,37.6133,37.5632,37.6133,30060.0
2015-10-29 12:15:00,45.0,45.06,45.0,45.05,36725.0,37.6133,37.6635,37.6133,37.6551,36725.0
2015-10-29 12:20:00,45.04,45.06,45.0,45.0,32951.0,37.6467,37.6635,37.6133,37.6133,32951.0
2015-10-29 12:25:00,45.0,45.07,44.99,45.06,31197.0,37.6133,37.6718,37.6049,37.6635,31197.0
2015-10-29 12:30:00,45.06,45.08,45.01,45.04,48553.0,37.6635,37.6802,37.6217,37.6467,48553.0
2015-10-29 12:35:00,45.04,45.05,45.0,45.02,33252.0,37.6467,37.6551,37.6133,37.63,33252.0
2015-10-29 12:40:00,45.01,45.02,44.99,45.02,42573.0,37.6217,37.63,37.6049,37.63,42573.0
2015-10-29 12:45:00,45.02,45.05,45.0,45.01,24770.0,37.63,37.6551,37.6133,37.6217,24770.0
2015-10-29 12:50:00,45.01,45.02,44.97,45.0,54794.0,37.6217,37.63,37.5882,37.6133,54794.0
2015-10-29 12:55:00,45.0,45.03,44.99,45.0,25980.0,37.6133,37.6384,37.6049,37.6133,25980.0
2015-10-29 13:00:00,45.0,45.01,44.98,44.99,53055.0,37.6133,37.6217,37.5966,37.6049,53055.0
2015-10-29 13:05:00,45.0,45.08,45.0,45.06,40848.0,37.6133,37.6802,37.6133,37.6635,40848.0
2015-10-29 13:10:00,45.07,45.09,45.05,45.05,28838.0,37.6718,37.6885,37.6551,37.6551,28838.0
2015-10-29 13:15:00,45.06,45.08,45.04,45.06,42860.0,37.6635,37.6802,37.6467,37.6635,42860.0
2015-10-29 13:20:00,45.05,45.07,45.04,45.05,33953.0,37.6551,37.6718,37.6467,37.6551,33953.0
2015-10-29 13:25:00,45.05,45.07,45.04,45.06,21846.0,37.6551,37.6718,37.6467,37.6635,21846.0
2015-10-29 13:30:00,45.06,45.07,45.04,45.05,75702.0,37.6635,37.6718,37.6467,37.6551,75702.0
2015-10-29 13:35:00,45.05,45.05,45.03,45.04,45465.0,37.6551,37.6551,37.6384,37.6467,45465.0
2015-10-29 13:40:00,45.03,45.03,44.98,45.0,57447.0,37.6384,37.6384,37.5966,37.6133,57447.0
2015-10-29 13:45:00,45.0,45.05,44.99,45.02,37872.0,37.6133,37.6551,37.6049,37.63,37872.0
2015-10-29 13:50:00,45.03,45.03,44.97,44.99,37946.0,37.6384,37.6384,37.5882,37.6049,37946.0
2015-10-29 13:55:00,44.98,44.99,44.91,44.91,58151.0,37.5966,37.6049,37.5381,37.5381,58151.0
2015-10-29 14:00:00,44.91,44.94,44.88,44.9,85218.0,37.5381,37.5632,37.513,37.5297,85218.0
2015-10-29 14:05:00,44.9,44.92,44.87,44.92,81011.0,37.5297,37.5464,37.5046,37.5464,81011.0
2015-10-29 14:10:00,44.91,44.94,44.9,44.93,89063.0,37.5381,37.5632,37.5297,37.5548,89063.0
2015-10-29 14:15:00,44.92,45.01,44.92,45.0,66793.0,37.5464,37.6217,37.5464,37.6133,66793.0
2015-10-29 14:20:00,45.01,45.08,45.01,45.07,52635.0,37.6217,37.6802,37.6217,37.6718,52635.0
2015-10-29 14:25:00,45.08,45.09,45.06,45.07,58699.0,37.6802,37.6885,37.6635,37.6718,58699.0
2015-10-29 14:30:00,45.07,45.07,44.99,44.99,32247.0,37.6718,37.6718,37.6049,37.6049,32247.0
2015-10-29 14:35:00,44.99,45.0,44.94,44.97,84265.0,37.6049,37.6133,37.5632,37.5882,84265.0
2015-10-29 14:40:00,44.98,45.03,44.96,45.03,74794.0,37.5966,37.6384,37.5799,37.6384,74794.0
2015-10-29 14:45:00,45.03,45.05,45.02,45.03,74201.0,37.6384,37.6551,37.63,37.6384,74201.0
2015-10-29 14:50:00,45.02,45.09,45.02,45.07,36320.0,37.63,37.6885,37.63,37.6718,36320.0
2015-10-29 14:55:00,45.06,45.07,45.03,45.05,46213.0,37.6635,37.6718,37.6384,37.6551,46213.0
2015-10-29 15:00:00,45.06,45.1,45.05,45.08,62413.0,37.6635,37.6969,37.6551,37.6802,62413.0
2015-10-29 15:05:00,45.08,45.13,45.07,45.13,76672.0,37.6802,37.722,37.6718,37.722,76672.0
2015-10-29 15:10:00,45.12,45.16,45.12,45.16,202499.0,37.7136,37.747,37.7136,37.747,202499.0
2015-10-29 15:15:00,45.16,45.22,45.14,45.21,95107.0,37.747,37.7972,37.7303,37.7888,95107.0
2015-10-29 15:20:00,45.2,45.24,45.19,45.23,105608.0,37.7805,37.8139,37.7721,37.8055,105608.0
2015-10-29 15:25:00,45.23,45.26,45.2,45.2,157649.0,37.8055,37.8306,37.7805,37.7805,157649.0
2015-10-29 15:30:00,45.21,45.25,45.17,45.25,103561.0,37.7888,37.8223,37.7554,37.8223,103561.0
2015-10-29 15:35:00,45.25,45.31,45.23,45.27,141723.0,37.8223,37.8724,37.8055,37.839,141723.0
2015-10-29 15:40:00,45.28,45.34,45.26,45.3,221740.0,37.8473,37.8975,37.8306,37.8641,221740.0
2015-10-29 15:45:00,45.3,45.31,45.26,45.29,165681.0,37.8641,37.8724,37.8306,37.8557,165681.0
2015-10-29 15:50:00,45.29,45.29,45.26,45.27,124242.0,37.8557,37.8557,37.8306,37.839,124242.0
2015-10-29 15:55:00,45.27,45.27,45.2,45.25,338665.0,37.839,37.839,37.7805,37.8223,338665.0
2015-10-30 09:30:00,45.19,45.23,45.1,45.17,98094.0,37.7721,37.8055,37.6969,37.7554,98094.0
2015-10-30 09:35:00,45.18,45.26,45.14,45.25,144609.0,37.7638,37.8306,37.7303,37.8223,144609.0
2015-10-30 09:40:00,45.25,45.33,45.21,45.32,108238.0,37.8223,37.8891,37.7888,37.8808,108238.0
2015-10-30 09:45:00,45.32,45.34,45.21,45.24,129653.0,37.8808,37.8975,37.7888,37.8139,129653.0
2015-10-30 09:50:00,45.25,45.29,45.21,45.27,132168.0,37.8223,37.8557,37.7888,37.839,132168.0
2015-10-30 09:55:00,45.27,45.34,45.22,45.29,83086.0,37.839,37.8975,37.7972,37.8557,83086.0
2015-10-30 10:00:00,45.3,45.32,45.2,45.23,50764.0,37.8641,37.8808,37.7805,37.8055,50764.0
2015-10-30 10:05:00,45.23,45.25,45.14,45.16,58307.0,37.8055,37.8223,37.7303,37.747,58307.0
2015-10-30 10:10:00,45.17,45.18,45.05,45.08,72211.0,37.7554,37.7638,37.6551,37.6802,72211.0
2015-10-30 10:15:00,45.08,45.08,45.02,45.05,77774.0,37.6802,37.6802,37.63,37.6551,77774.0
2015-10-30 10:20:00,45.05,45.12,45.05,45.09,59464.0,37.6551,37.7136,37.6551,37.6885,59464.0
2015-10-30 10:25:00,45.08,45.16,45.07,45.1,104833.0,37.6802,37.747,37.6718,37.6969,104833.0
2015-10-30 10:30:00,45.1,45.19,45.06,45.19,97437.0,37.6969,37.7721,37.6635,37.7721,97437.0
2015-10-30 10:35:00,45.18,45.19,45.11,45.12,50308.0,37.7638,37.7721,37.7052,37.7136,50308.0
2015-10-30 10:40:00,45.13,45.14,45.09,45.12,51714.0,37.722,37.7303,37.6885,37.7136,51714.0
2015-10-30 10:45:00,45.12,45.18,45.1,45.17,64921.0,37.7136,37.7638,37.6969,37.7554,64921.0
2015-10-30 10:50:00,45.18,45.19,45.14,45.14,37590.0,37.7638,37.7721,37.7303,37.7303,37590.0
2015-10-30 10:55:00,45.14,45.16,45.1,45.15,59386.0,37.7303,37.747,37.6969,37.7387,59386.0
2015-10-30 11:00:00,45.15,45.19,45.14,45.14,44237.0,37.7387,37.7721,37.7303,37.7303,44237.0
2015-10-30 11:05:00,45.14,45.2,45.14,45.19,74573.0,37.7303,37.7805,37.7303,37.7721,74573.0
2015-10-30 11:10:00,45.19,45.2,45.16,45.16,66044.0,37.7721,37.7805,37.747,37.747,66044.0
2015-10-30 11:15:00,45.16,45.16,45.1,45.1,36372.0,37.747,37.747,37.6969,37.6969,36372.0
2015-10-30 11:20:00,45.09,45.11,45.06,45.08,85362.0,37.6885,37.7052,37.6635,37.6802,85362.0
2015-10-30 11:25:00,45.08,45.09,45.03,45.05,99476.0,37.6802,37.6885,37.6384,37.6551,99476.0
2015-10-30 11:30:00,45.06,45.07,45.02,45.03,64999.0,37.6635,37.6718,37.63,37.6384,64999.0
2015-10-30 11:35:00,45.04,45.04,45.0,45.0,30307.0,37.6467,37.6467,37.6133,37.6133,30307.0
2015-10-30 11:40:00,45.01,45.04,45.0,45.01,60287.0,37.6217,37.6467,37.6133,37.6217,60287.0
2015-10-30 11:45:00,45.0,45.05,44.98,45.05,58382.0,37.6133,37.6551,37.5966,37.6551,58382.0
2015-10-30 11:50:00,45.05,45.08,45.03,45.07,65351.0,37.6551,37.6802,37.6384,37.6718,65351.0
2015-10-30 11:55:00,45.06,45.07,45.01,45.01,41119.0,37.6635,37.6718,37.6217,37.6217,41119.0
2015-10-30 12:00:00,45.01,45.06,45.0,45.04,52422.0,37.6217,37.6635,37.6133,37.6467,52422.0
2015-10-30 12:05:00,45.04,45.04,45.01,45.04,50432.0,37.6467,37.6467,37.6217,37.6467,50432.0
2015-10-30 12:10:00,45.04,45.05,45.01,45.03,63800.0,37.6467,37.6551,37.6217,37.6384,63800.0
2015-10-30 12:15:00,45.03,45.06,45.02,45.06,65884.0,37.6384,37.6635,37.63,37.6635,65884.0
2015-10-30 12:20:00,45.05,45.12,45.05,45.05,46005.0,37.6551,37.7136,37.6551,37.6551,46005.0
2015-10-30 12:25:00,45.06,45.07,45.0,45.01,64472.0,37.6635,37.6718,37.6133,37.6217,64472.0
2015-10-30 12:30:00,45.01,45.04,45.01,45.02,32957.0,37.6217,37.6467,37.6217,37.63,32957.0
2015-10-30 12:35:00,45.03,45.06,45.02,45.05,51992.0,37.6384,37.6635,37.63,37.6551,51992.0
2015-10-30 12:40:00,45.05,45.08,45.04,45.07,39696.0,37.6551,37.6802,37.6467,37.6718,39696.0
2015-10-30 12:45:00,45.07,45.08,45.02,45.02,26920.0,37.6718,37.6802,37.63,37.63,26920.0
2015-10-30 12:50:00,45.02,45.08,45.02,45.07,32222.0,37.63,37.6802,37.63,37.6718,32222.0
2015-10-30 12:55:00,45.07,45.13,45.07,45.11,56654.0,37.6718,37.722,37.6718,37.7052,56654.0
2015-10-30 13:00:00,45.12,45.14,45.11,45.14,38564.0,37.7136,37.7303,37.7052,37.7303,38564.0
2015-10-30 13:05:00,45.14,45.15,45.1,45.11,49004.0,37.7303,37.7387,37.6969,37.7052,49004.0
2015-10-30 13:10:00,45.11,45.12,45.08,45.12,22796.0,37.7052,37.7136,37.6802,37.7136,22796.0
2015-10-30 13:15:00,45.11,45.12,45.08,45.09,29142.0,37.7052,37.7136,37.6802,37.6885,29142.0
2015-10-30 13:20:00,45.09,45.1,45.07,45.1,26306.0,37.6885,37.6969,37.6718,37.6969,26306.0
2015-10-30 13:25:00,45.1,45.14,45.1,45.14,30155.0,37.6969,37.7303,37.6969,37.7303,30155.0
2015-10-30 13:30:00,45.14,45.15,45.11,45.11,32233.0,37.7303,37.7387,37.7052,37.7052,32233.0
2015-10-30 13:35:00,45.11,45.13,45.11,45.13,31830.0,37.7052,37.722,37.7052,37.722,31830.0
2015-10-30 13:40:00,45.13,45.14,45.1,45.11,34170.0,37.722,37.7303,37.6969,37.7052,34170.0
2015-10-30 13:45:00,45.1,45.16,45.1,45.13,46095.0,37.6969,37.747,37.6969,37.722,46095.0
2015-10-30 13:50:00,45.14,45.18,45.14,45.18,27735.0,37.7303,37.7638,37.7303,37.7638,27735.0
2015-10-30 13:55:00,45.18,45.18,45.14,45.16,40069.0,37.7638,37.7638,37.7303,37.747,40069.0
2015-10-30 14:00:00,45.16,45.22,45.15,45.18,74675.0,37.747,37.7972,37.7387,37.7638,74675.0
2015-10-30 14:05:00,45.17,45.18,45.16,45.18,52122.0,37.7554,37.7638,37.747,37.7638,52122.0
2015-10-30 14:10:00,45.17,45.2,45.16,45.16,63427.0,37.7554,37.7805,37.747,37.747,63427.0
2015-10-30 14:15:00,45.17,45.17,45.14,45.15,49130.0,37.7554,37.7554,37.7303,37.7387,49130.0
2015-10-30 14:20:00,45.16,45.16,45.08,45.1,70136.0,37.747,37.747,37.6802,37.6969,70136.0
2015-10-30 14:25:00,45.1,45.1,45.05,45.05,36401.0,37.6969,37.6969,37.6551,37.6551,36401.0
2015-10-30 14:30:00,45.05,45.07,45.03,45.04,38633.0,37.6551,37.6718,37.6384,37.6467,38633.0
2015-10-30 14:35:00,45.04,45.04,44.99,45.0,133347.0,37.6467,37.6467,37.6049,37.6133,133347.0
2015-10-30 14:40:00,45.0,45.02,44.98,45.0,85891.0,37.6133,37.63,37.5966,37.6133,85891.0
2015-10-30 14:45:00,44.99,45.0,44.91,44.91,128342.0,37.6049,37.6133,37.5381,37.5381,128342.0
2015-10-30 14:50:00,44.91,44.95,44.9,44.92,58288.0,37.5381,37.5715,37.5297,37.5464,58288.0
2015-10-30 14:55:00,44.91,44.92,44.86,44.86,66320.0,37.5381,37.5464,37.4963,37.4963,66320.0
2015-10-30 15:00:00,44.87,44.88,44.81,44.81,74820.0,37.5046,37.513,37.4545,37.4545,74820.0
2015-10-30 15:05:00,44.82,44.85,44.76,44.84,101102.0,37.4628,37.4879,37.4127,37.4796,101102.0
2015-10-30 15:10:00,44.85,44.88,44.82,44.82,68029.0,37.4879,37.513,37.4628,37.4628,68029.0
2015-10-30 15:15:00,44.83,44.87,44.83,44.86,113157.0,37.4712,37.5046,37.4712,37.4963,113157.0
2015-10-30 15:20:00,44.86,44.86,44.83,44.86,87600.0,37.4963,37.4963,37.4712,37.4963,87600.0
2015-10-30 15:25:00,44.86,44.87,44.8,44.8,63805.0,37.4963,37.5046,37.4461,37.4461,63805.0
2015-10-30 15:30:00,44.8,44.85,44.8,44.83,146222.0,37.4461,37.4879,37.4461,37.4712,146222.0
2015-10-30 15:35:00,44.83,44.84,44.78,44.8,113424.0,37.4712,37.4796,37.4294,37.4461,113424.0
2015-10-30 15:40:00,44.8,44.87,44.79,44.82,170916.0,37.4461,37.5046,37.4378,37.4628,170916.0
2015-10-30 15:45:00,44.82,44.96,44.82,44.96,250860.0,37.4628,37.5799,37.4628,37.5799,250860.0
2015-10-30 15:50:00,44.96,44.96,44.88,44.89,192256.0,37.5799,37.5799,37.513,37.5214,192256.0
2015-10-30 15:55:00,44.9,44.9,44.78,44.8,521699.0,37.5297,37.5297,37.4294,37.4461,521699.0
2015-11-02 09:30:00,44.88,44.96,44.62,44.67,158759.0,37.513,37.5799,37.2957,37.3375,158759.0
2015-11-02 09:35:00,44.67,45.13,44.6,45.06,218575.0,37.3375,37.722,37.279,37.6635,218575.0
2015-11-02 09:40:00,45.04,45.17,45.0,45.13,53027.0,37.6467,37.7554,37.6133,37.722,53027.0
2015-11-02 09:45:00,45.13,45.3,45.13,45.26,54367.0,37.722,37.8641,37.722,37.8306,54367.0
2015-11-02 09:50:00,45.28,45.32,45.22,45.24,53732.0,37.8473,37.8808,37.7972,37.8139,53732.0
2015-11-02 09:55:00,45.24,45.24,45.14,45.16,28274.0,37.8139,37.8139,37.7303,37.747,28274.0
2015-11-02 10:00:00,45.16,45.19,45.07,45.08,110936.0,37.747,37.7721,37.6718,37.6802,110936.0
2015-11-02 10:05:00,45.08,45.1,45.03,45.09,48310.0,37.6802,37.6969,37.6384,37.6885,48310.0
2015-11-02 10:10:00,45.09,45.13,45.08,45.08,47671.0,37.6885,37.722,37.6802,37.6802,47671.0
2015-11-02 10:15:00,45.07,45.07,45.0,45.0,35939.0,37.6718,37.6718,37.6133,37.6133,35939.0
2015-11-02 10:20:00,45.0,45.01,44.95,44.97,41178.0,37.6133,37.6217,37.5715,37.5882,41178.0
2015-11-02 10:25:00,44.97,45.03,44.96,44.99,56210.0,37.5882,37.6384,37.5799,37.6049,56210.0
2015-11-02 10:30:00,44.99,45.08,44.96,45.08,36858.0,37.6049,37.6802,37.5799,37.6802,36858.0
2015-11-02 10:35:00,45.07,45.07,45.02,45.02,31318.0,37.6718,37.6718,37.63,37.63,31318.0
2015-11-02 10:40:00,45.02,45.03,44.96,45.03,29935.0,37.63,37.6384,37.5799,37.6384,29935.0
2015-11-02 10:45:00,45.02,45.03,44.96,45.01,29589.0,37.63,37.6384,37.5799,37.6217,29589.0
2015-11-02 10:50:00,45.0,45.04,44.97,44.97,41655.0,37.6133,37.6467,37.5882,37.5882,41655.0
2015-11-02 10:55:00,44.98,45.01,44.93,45.0,85837.0,37.5966,37.6217,37.5548,37.6133,85837.0
2015-11-02 11:00:00,45.01,45.01,44.96,44.96,39107.0,37.6217,37.6217,37.5799,37.5799,39107.0
2015-11-02 11:05:00,44.96,45.07,44.95,45.04,45954.0,37.5799,37.6718,37.5715,37.6467,45954.0
2015-11-02 11:10:00,45.04,45.08,45.04,45.05,28102.0,37.6467,37.6802,37.6467,37.6551,28102.0
2015-11-02 11:15:00,45.04,45.06,45.0,45.03,42740.0,37.6467,37.6635,37.6133,37.6384,42740.0
2015-11-02 11:20:00,45.03,45.03,44.99,45.01,32521.0,37.6384,37.6384,37.6049,37.6217,32521.0
2015-11-02 11:25:00,45.01,45.02,44.99,45.01,48156.0,37.6217,37.63,37.6049,37.6217,48156.0
2015-11-02 11:30:00,45.01,45.01,44.96,45.01,39213.0,37.6217,37.6217,37.5799,37.6217,39213.0
2015-11-02 11:35:00,45.0,45.06,44.99,45.04,46289.0,37.6133,37.6635,37.6049,37.6467,46289.0
2015-11-02 11:40:00,45.04,45.08,45.01,45.01,43734.0,37.6467,37.6802,37.6217,37.6217,43734.0
2015-11-02 11:45:00,45.0,45.03,44.99,45.0,49130.0,37.6133,37.6384,37.6049,37.6133,49130.0
2015-11-02 11:50:00,45.0,45.04,44.98,45.03,53073.0,37.6133,37.6467,37.5966,37.6384,53073.0
2015-11-02 11:55:00,45.03,45.06,45.0,45.06,33137.0,37.6384,37.6635,37.6133,37.6635,33137.0
2015-11-02 12:00:00,45.06,45.07,45.02,45.04,47503.0,37.6635,37.6718,37.63,37.6467,47503.0
2015-11-02 12:05:00,45.04,45.06,45.02,45.05,72027.0,37.6467,37.6635,37.63,37.6551,72027.0
2015-11-02 12:10:00,45.04,45.1,45.04,45.09,22087.0,37.6467,37.6969,37.6467,37.6885,22087.0
2015-11-02 12:15:00,45.09,45.13,45.08,45.13,17885.0,37.6885,37.722,37.6802,37.722,17885.0
2015-11-02 12:20:00,45.13,45.14,45.08,45.08,27994.0,37.722,37.7303,37.6802,37.6802,27994.0
2015-11-02 12:25:00,45.09,45.1,45.06,45.09,18304.0,37.6885,37.6969,37.6635,37.6885,18304.0
2015-11-02 12:30:00,45.1,45.14,45.09,45.14,27746.0,37.6969,37.7303,37.6885,37.7303,27746.0
2015-11-02 12:35:00,45.14,45.16,45.14,45.15,13691.0,37.7303,37.747,37.7303,37.7387,13691.0
2015-11-02 12:40:00,45.15,45.19,45.15,45.19,35257.0,37.7387,37.7721,37.7387,37.7721,35257.0
2015-11-02 12:45:00,45.19,45.19,45.16,45.17,18307.0,37.7721,37.7721,37.747,37.7554,18307.0
2015-11-02 12:50:00,45.17,45.2,45.15,45.2,40881.0,37.7554,37.7805,37.7387,37.7805,40881.0
2015-11-02 12:55:00,45.19,45.21,45.18,45.21,32886.0,37.7721,37.7888,37.7638,37.7888,32886.0
2015-11-02 13:00:00,45.2,45.24,45.2,45.22,25578.0,37.7805,37.8139,37.7805,37.7972,25578.0
2015-11-02 13:05:00,45.22,45.25,45.22,45.25,27055.0,37.7972,37.8223,37.7972,37.8223,27055.0
2015-11-02 13:10:00,45.24,45.25,45.16,45.17,36385.0,37.8139,37.8223,37.747,37.7554,36385.0
2015-11-02 13:15:00,45.16,45.17,45.11,45.12,46047.0,37.747,37.7554,37.7052,37.7136,46047.0
2015-11-02 13:20:00,45.11,45.18,45.11,45.18,30471.0,37.7052,37.7638,37.7052,37.7638,30471.0
2015-11-02 13:25:00,45.18,45.21,45.16,45.18,57450.0,37.7638,37.7888,37.747,37.7638,57450.0
2015-11-02 13:30:00,45.18,45.2,45.16,45.2,22403.0,37.7638,37.7805,37.747,37.7805,22403.0
2015-11-02 13:35:00,45.19,45.2,45.17,45.18,22557.0,37.7721,37.7805,37.7554,37.7638,22557.0
2015-11-02 13:40:00,45.17,45.19,45.17,45.19,15521.0,37.7554,37.7721,37.7554,37.7721,15521.0
2015-11-02 13:45:00,45.19,45.19,45.12,45.16,52664.0,37.7721,37.7721,37.7136,37.747,52664.0
2015-11-02 13:50:00,45.16,45.16,45.14,45.15,37101.0,37.747,37.747,37.7303,37.7387,37101.0
2015-11-02 13:55:00,45.15,45.16,45.12,45.16,43220.0,37.7387,37.747,37.7136,37.747,43220.0
2015-11-02 14:00:00,45.16,45.21,45.16,45.18,36113.0,37.747,37.7888,37.747,37.7638,36113.0
2015-11-02 14:05:00,45.18,45.23,45.18,45.19,281979.0,37.7638,37.8055,37.7638,37.7721,281979.0
2015-11-02 14:10:00,45.19,45.23,45.19,45.23,29393.0,37.7721,37.8055,37.7721,37.8055,29393.0
2015-11-02 14:15:00,45.22,45.23,45.2,45.23,27389.0,37.7972,37.8055,37.7805,37.8055,27389.0
2015-11-02 14:20:00,45.23,45.26,45.23,45.25,33880.0,37.8055,37.8306,37.8055,37.8223,33880.0
2015-11-02 14:25:00,45.25,45.28,45.25,45.27,37242.0,37.8223,37.8473,37.8223,37.839,37242.0
2015-11-02 14:30:00,45.27,45.3,45.27,45.29,38958.0,37.839,37.8641,37.839,37.8557,38958.0
2015-11-02 14:35:00,45.29,45.31,45.28,45.3,21178.0,37.8557,37.8724,37.8473,37.8641,21178.0
2015-11-02 14:40:00,45.31,45.33,45.29,45.29,29330.0,37.8724,37.8891,37.8557,37.8557,29330.0
2015-11-02 14:45:00,45.29,45.37,45.29,45.37,55655.0,37.8557,37.9226,37.8557,37.9226,55655.0
2015-11-02 14:50:00,45.37,45.42,45.36,45.42,79689.0,37.9226,37.9644,37.9142,37.9644,79689.0
2015-11-02 14:55:00,45.42,45.46,45.41,45.45,54759.0,37.9644,37.9978,37.956,37.9894,54759.0
2015-11-02 15:00:00,45.45,45.5,45.44,45.48,53546.0,37.9894,38.0312,37.9811,38.0145,53546.0
2015-11-02 15:05:00,45.47,45.48,45.36,45.38,81534.0,38.0062,38.0145,37.9142,37.9309,81534.0
2015-11-02 15:10:00,45.38,45.42,45.38,45.42,33815.0,37.9309,37.9644,37.9309,37.9644,33815.0
2015-11-02 15:15:00,45.42,45.44,45.38,45.39,53962.0,37.9644,37.9811,37.9309,37.9393,53962.0
2015-11-02 15:20:00,45.4,45.41,45.37,45.39,91381.0,37.9476,37.956,37.9226,37.9393,91381.0
2015-11-02 15:25:00,45.39,45.45,45.37,45.43,72906.0,37.9393,37.9894,37.9226,37.9727,72906.0
2015-11-02 15:30:00,45.43,45.46,45.41,45.41,79324.0,37.9727,37.9978,37.956,37.956,79324.0
2015-11-02 15:35:00,45.4,45.41,45.35,45.39,80856.0,37.9476,37.956,37.9058,37.9393,80856.0
2015-11-02 15:40:00,45.4,45.47,45.39,45.46,99823.0,37.9476,38.0062,37.9393,37.9978,99823.0
2015-11-02 15:45:00,45.47,45.5,45.42,45.43,140677.0,38.0062,38.0312,37.9644,37.9727,140677.0
2015-11-02 15:50:00,45.44,45.47,45.43,45.47,117376.0,37.9811,38.0062,37.9727,38.0062,117376.0
2015-11-02 15:55:00,45.47,45.5,45.4,45.43,433387.0,38.0062,38.0312,37.9476,37.9727,433387.0
2015-11-03 09:30:00,45.36,45.36,45.13,45.16,97679.0,37.9142,37.9142,37.722,37.747,97679.0
2015-11-03 09:35:00,45.16,45.35,45.15,45.25,120712.0,37.747,37.9058,37.7387,37.8223,120712.0
2015-11-03 09:40:00,45.24,45.28,45.2,45.25,65337.0,37.8139,37.8473,37.7805,37.8223,65337.0
2015-11-03 09:45:00,45.25,45.25,45.1,45.12,58972.0,37.8223,37.8223,37.6969,37.7136,58972.0
2015-11-03 09:50:00,45.13,45.13,45.05,45.07,33213.0,37.722,37.722,37.6551,37.6718,33213.0
2015-11-03 09:55:00,45.06,45.14,45.04,45.1,33068.0,37.6635,37.7303,37.6467,37.6969,33068.0
2015-11-03 10:00:00,45.1,45.13,45.06,45.11,35808.0,37.6969,37.722,37.6635,37.7052,35808.0
2015-11-03 10:05:00,45.12,45.16,45.09,45.11,29687.0,37.7136,37.747,37.6885,37.7052,29687.0
2015-11-03 10:10:00,45.11,45.14,45.07,45.07,38174.0,37.7052,37.7303,37.6718,37.6718,38174.0
2015-11-03 10:15:00,45.07,45.13,45.06,45.1,50792.0,37.6718,37.722,37.6635,37.6969,50792.0
2015-11-03 10:20:00,45.1,45.11,45.07,45.09,29657.0,37.6969,37.7052,37.6718,37.6885,29657.0
2015-11-03 10:25:00,45.09,45.11,45.07,45.08,46980.0,37.6885,37.7052,37.6718,37.6802,46980.0
2015-11-03 10:30:00,45.08,45.15,45.07,45.14,76733.0,37.6802,37.7387,37.6718,37.7303,76733.0
2015-11-03 10:35:00,45.14,45.17,45.12,45.15,22697.0,37.7303,37.7554,37.7136,37.7387,22697.0
2015-11-03 10:40:00,45.16,45.21,45.15,45.21,41237.0,37.747,37.7888,37.7387,37.7888,41237.0
2015-11-03 10:45:00,45.21,45.22,45.18,45.19,41700.0,37.7888,37.7972,37.7638,37.7721,41700.0
2015-11-03 10:50:00,45.18,45.23,45.18,45.23,21308.0,37.7638,37.8055,37.7638,37.8055,21308.0
2015-11-03 10:55:00,45.22,45.24,45.17,45.2,59895.0,37.7972,37.8139,37.7554,37.7805,59895.0
2015-11-03 11:00:00,45.2,45.22,45.19,45.19,37999.0,37.7805,37.7972,37.7721,37.7721,37999.0
2015-11-03 11:05:00,45.2,45.23,45.19,45.19,51045.0,37.7805,37.8055,37.7721,37.7721,51045.0
2015-11-03 11:10:00,45.19,45.21,45.17,45.21,56313.0,37.7721,37.7888,37.7554,37.7888,56313.0
2015-11-03 11:15:00,45.21,45.27,45.21,45.23,27853.0,37.7888,37.839,37.7888,37.8055,27853.0
2015-11-03 11:20:00,45.23,45.25,45.2,45.24,19971.0,37.8055,37.8223,37.7805,37.8139,19971.0
2015-11-03 11:25:00,45.25,45.27,45.23,45.26,20866.0,37.8223,37.839,37.8055,37.8306,20866.0
2015-11-03 11:30:00,45.25,45.32,45.24,45.32,30901.0,37.8223,37.8808,37.8139,37.8808,30901.0
2015-11-03 11:35:00,45.32,45.39,45.32,45.35,25386.0,37.8808,37.9393,37.8808,37.9058,25386.0
2015-11-03 11:40:00,45.36,45.43,45.35,45.41,72533.0,37.9142,37.9727,37.9058,37.956,72533.0
2015-11-03 11:45:00,45.42,45.44,45.41,45.42,73589.0,37.9644,37.9811,37.956,37.9644,73589.0
2015-11-03 11:50:00,45.41,45.44,45.41,45.43,40385.0,37.956,37.9811,37.956,37.9727,40385.0
2015-11-03 11:55:00,45.43,45.47,45.42,45.47,44146.0,37.9727,38.0062,37.9644,38.0062,44146.0
2015-11-03 12:00:00,45.46,45.52,45.45,45.52,56144.0,37.9978,38.0479,37.9894,38.0479,56144.0
2015-11-03 12:05:00,45.52,45.54,45.5,45.53,49103.0,38.0479,38.0647,38.0312,38.0563,49103.0
2015-11-03 12:10:00,45.52,45.54,45.46,45.46,35086.0,38.0479,38.0647,37.9978,37.9978,35086.0
2015-11-03 12:15:00,45.46,45.48,45.41,45.41,27120.0,37.9978,38.0145,37.956,37.956,27120.0
2015-11-03 12:20:00,45.42,45.44,45.37,45.38,41416.0,37.9644,37.9811,37.9226,37.9309,41416.0
2015-11-03 12:25:00,45.38,45.42,45.37,45.4,27880.0,37.9309,37.9644,37.9226,37.9476,27880.0
2015-11-03 12:30:00,45.4,45.43,45.39,45.42,23058.0,37.9476,37.9727,37.9393,37.9644,23058.0
2015-11-03 12:35:00,45.43,45.43,45.4,45.41,15136.0,37.9727,37.9727,37.9476,37.956,15136.0
2015-11-03 12:40:00,45.4,45.42,45.39,45.41,28349.0,37.9476,37.9644,37.9393,37.956,28349.0
2015-11-03 12:45:00,45.41,45.45,45.41,45.44,23704.0,37.956,37.9894,37.956,37.9811,23704.0
2015-11-03 12:50:00,45.44,45.46,45.42,45.44,48534.0,37.9811,37.9978,37.9644,37.9811,48534.0
2015-11-03 12:55:00,45.45,45.5,45.44,45.47,13098.0,37.9894,38.0312,37.9811,38.0062,13098.0
2015-11-03 13:00:00,45.47,45.48,45.44,45.48,16993.0,38.0062,38.0145,37.9811,38.0145,16993.0
2015-11-03 13:05:00,45.47,45.47,45.41,45.42,15822.0,38.0062,38.0062,37.956,37.9644,15822.0
2015-11-03 13:10:00,45.42,45.44,45.4,45.41,23479.0,37.9644,37.9811,37.9476,37.956,23479.0
2015-11-03 13:15:00,45.41,45.43,45.38,45.43,16736.0,37.956,37.9727,37.9309,37.9727,16736.0
2015-11-03 13:20:00,45.43,45.46,45.42,45.44,28686.0,37.9727,37.9978,37.9644,37.9811,28686.0
2015-11-03 13:25:00,45.43,45.46,45.42,45.43,22439.0,37.9727,37.9978,37.9644,37.9727,22439.0
2015-11-03 13:30:00,45.42,45.44,45.39,45.4,18771.0,37.9644,37.9811,37.9393,37.9476,18771.0
2015-11-03 13:35:00,45.4,45.46,45.39,45.46,18578.0,37.9476,37.9978,37.9393,37.9978,18578.0
2015-11-03 13:40:00,45.46,45.51,45.44,45.49,27005.0,37.9978,38.0396,37.9811,38.0229,27005.0
2015-11-03 13:45:00,45.49,45.5,45.46,45.49,14812.0,38.0229,38.0312,37.9978,38.0229,14812.0
2015-11-03 13:50:00,45.49,45.51,45.48,45.5,35766.0,38.0229,38.0396,38.0145,38.0312,35766.0
2015-11-03 13:55:00,45.5,45.53,45.49,45.52,21868.0,38.0312,38.0563,38.0229,38.0479,21868.0
2015-11-03 14:00:00,45.51,45.54,45.49,45.49,29521.0,38.0396,38.0647,38.0229,38.0229,29521.0
2015-11-03 14:05:00,45.5,45.59,45.49,45.58,49125.0,38.0312,38.1065,38.0229,38.0981,49125.0
2015-11-03 14:10:00,45.57,45.64,45.57,45.62,35572.0,38.0897,38.1482,38.0897,38.1315,35572.0
2015-11-03 14:15:00,45.62,45.63,45.55,45.56,24406.0,38.1315,38.1399,38.073,38.0814,24406.0
2015-11-03 14:20:00,45.56,45.57,45.53,45.56,20345.0,38.0814,38.0897,38.0563,38.0814,20345.0
2015-11-03 14:25:00,45.55,45.62,45.55,45.61,30657.0,38.073,38.1315,38.073,38.1232,30657.0
2015-11-03 14:30:00,45.61,45.63,45.6,45.6,26938.0,38.1232,38.1399,38.1148,38.1148,26938.0
2015-11-03 14:35:00,45.61,45.62,45.59,45.59,36826.0,38.1232,38.1315,38.1065,38.1065,36826.0
2015-11-03 14:40:00,45.59,45.61,45.52,45.52,44964.0,38.1065,38.1232,38.0479,38.0479,44964.0
2015-11-03 14:45:00,45.53,45.58,45.52,45.56,61535.0,38.0563,38.0981,38.0479,38.0814,61535.0
2015-11-03 14:50:00,45.56,45.58,45.54,45.55,58711.0,38.0814,38.0981,38.0647,38.073,58711.0
2015-11-03 14:55:00,45.54,45.58,45.54,45.54,98257.0,38.0647,38.0981,38.0647,38.0647,98257.0
2015-11-03 15:00:00,45.54,45.55,45.49,45.5,62404.0,38.0647,38.073,38.0229,38.0312,62404.0
2015-11-03 15:05:00,45.5,45.53,45.49,45.51,28705.0,38.0312,38.0563,38.0229,38.0396,28705.0
2015-11-03 15:10:00,45.51,45.53,45.49,45.52,30908.0,38.0396,38.0563,38.0229,38.0479,30908.0
2015-11-03 15:15:00,45.52,45.54,45.49,45.54,61377.0,38.0479,38.0647,38.0229,38.0647,61377.0
2015-11-03 15:20:00,45.54,45.55,45.51,45.53,27803.0,38.0647,38.073,38.0396,38.0563,27803.0
2015-11-03 15:25:00,45.53,45.56,45.51,45.53,37000.0,38.0563,38.0814,38.0396,38.0563,37000.0
2015-11-03 15:30:00,45.52,45.52,45.46,45.47,60002.0,38.0479,38.0479,37.9978,38.0062,60002.0
2015-11-03 15:35:00,45.46,45.5,45.46,45.5,61269.0,37.9978,38.0312,37.9978,38.0312,61269.0
2015-11-03 15:40:00,45.5,45.51,45.44,45.46,57737.0,38.0312,38.0396,37.9811,37.9978,57737.0
2015-11-03 15:45:00,45.46,45.48,45.42,45.46,70033.0,37.9978,38.0145,37.9644,37.9978,70033.0
2015-11-03 15:50:00,45.46,45.48,45.44,45.44,66199.0,37.9978,38.0145,37.9811,37.9811,66199.0
2015-11-03 15:55:00,45.45,45.52,45.42,45.5,178224.0,37.9894,38.0479,37.9644,38.0312,178224.0
2015-11-04 09:30:00,45.72,45.72,45.46,45.51,121630.0,38.2151,38.2151,37.9978,38.0396,121630.0
2015-11-04 09:35:00,45.52,45.61,45.51,45.55,84140.0,38.0479,38.1232,38.0396,38.073,84140.0
2015-11-04 09:40:00,45.55,45.59,45.48,45.52,74126.0,38.073,38.1065,38.0145,38.0479,74126.0
2015-11-04 09:45:00,45.52,45.56,45.44,45.44,137263.0,38.0479,38.0814,37.9811,37.9811,137263.0
2015-11-04 09:50:00,45.45,45.45,45.35,45.37,35343.0,37.9894,37.9894,37.9058,37.9226,35343.0
2015-11-04 09:55:00,45.37,45.44,45.3,45.37,101074.0,37.9226,37.9811,37.8641,37.9226,101074.0
2015-11-04 10:00:00,45.38,45.49,45.31,45.49,33801.0,37.9309,38.0229,37.8724,38.0229,33801.0
2015-11-04 10:05:00,45.48,45.5,45.42,45.49,36198.0,38.0145,38.0312,37.9644,38.0229,36198.0
2015-11-04 10:10:00,45.49,45.53,45.45,45.47,69864.0,38.0229,38.0563,37.9894,38.0062,69864.0
2015-11-04 10:15:00,45.47,45.47,45.42,45.46,97981.0,38.0062,38.0062,37.9644,37.9978,97981.0
2015-11-04 10:20:00,45.47,45.57,45.46,45.49,38283.0,38.0062,38.0897,37.9978,38.0229,38283.0
2015-11-04 10:25:00,45.5,45.64,45.5,45.6,43782.0,38.0312,38.1482,38.0312,38.1148,43782.0
2015-11-04 10:30:00,45.6,45.62,45.53,45.58,44037.0,38.1148,38.1315,38.0563,38.0981,44037.0
2015-11-04 10:35:00,45.59,45.6,45.56,45.56,25405.0,38.1065,38.1148,38.0814,38.0814,25405.0
2015-11-04 10:40:00,45.55,45.55,45.43,45.47,27915.0,38.073,38.073,37.9727,38.0062,27915.0
2015-11-04 10:45:00,45.47,45.47,45.4,45.45,18646.0,38.0062,38.0062,37.9476,37.9894,18646.0
2015-11-04 10:50:00,45.45,45.46,45.34,45.37,43159.0,37.9894,37.9978,37.8975,37.9226,43159.0
2015-11-04 10:55:00,45.37,45.39,45.3,45.3,21556.0,37.9226,37.9393,37.8641,37.8641,21556.0
2015-11-04 11:00:00,45.31,45.31,45.27,45.31,30094.0,37.8724,37.8724,37.839,37.8724,30094.0
2015-11-04 11:05:00,45.31,45.31,45.18,45.2,41173.0,37.8724,37.8724,37.7638,37.7805,41173.0
2015-11-04 11:10:00,45.19,45.2,45.13,45.17,56338.0,37.7721,37.7805,37.722,37.7554,56338.0
2015-11-04 11:15:00,45.17,45.29,45.17,45.28,35420.0,37.7554,37.8557,37.7554,37.8473,35420.0
2015-11-04 11:20:00,45.28,45.34,45.23,45.25,35655.0,37.8473,37.8975,37.8055,37.8223,35655.0
2015-11-04 11:25:00,45.25,45.26,45.17,45.19,31308.0,37.8223,37.8306,37.7554,37.7721,31308.0
2015-11-04 11:30:00,45.2,45.2,45.12,45.17,48364.0,37.7805,37.7805,37.7136,37.7554,48364.0
2015-11-04 11:35:00,45.17,45.25,45.14,45.23,95183.0,37.7554,37.8223,37.7303,37.8055,95183.0
2015-11-04 11:40:00,45.23,45.24,45.17,45.21,69605.0,37.8055,37.8139,37.7554,37.7888,69605.0
2015-11-04 11:45:00,45.21,45.31,45.18,45.3,22898.0,37.7888,37.8724,37.7638,37.8641,22898.0
2015-11-04 11:50:00,45.3,45.33,45.26,45.33,20599.0,37.8641,37.8891,37.8306,37.8891,20599.0
2015-11-04 11:55:00,45.33,45.34,45.27,45.3,19393.0,37.8891,37.8975,37.839,37.8641,19393.0
2015-11-04 12:00:00,45.3,45.31,45.27,45.31,14064.0,37.8641,37.8724,37.839,37.8724,14064.0
2015-11-04 12:05:00,45.31,45.34,45.29,45.34,23653.0,37.8724,37.8975,37.8557,37.8975,23653.0
2015-11-04 12:10:00,45.33,45.39,45.32,45.38,22132.0,37.8891,37.9393,37.8808,37.9309,22132.0
2015-11-04 12:15:00,45.39,45.39,45.33,45.34,19747.0,37.9393,37.9393,37.8891,37.8975,19747.0
2015-11-04 12:20:00,45.34,45.34,45.31,45.32,16107.0,37.8975,37.8975,37.8724,37.8808,16107.0
2015-11-04 12:25:00,45.32,45.33,45.29,45.3,27142.0,37.8808,37.8891,37.8557,37.8641,27142.0
2015-11-04 12:30:00,45.29,45.3,45.22,45.24,32893.0,37.8557,37.8641,37.7972,37.8139,32893.0
2015-11-04 12:35:00,45.25,45.26,45.23,45.25,20034.0,37.8223,37.8306,37.8055,37.8223,20034.0
2015-11-04 12:40:00,45.24,45.27,45.22,45.26,24030.0,37.8139,37.839,37.7972,37.8306,24030.0
2015-11-04 12:45:00,45.26,45.31,45.26,45.28,30163.0,37.8306,37.8724,37.8306,37.8473,30163.0
2015-11-04 12:50:00,45.28,45.28,45.24,45.25,24458.0,37.8473,37.8473,37.8139,37.8223,24458.0
2015-11-04 12:55:00,45.25,45.28,45.24,45.28,23447.0,37.8223,37.8473,37.8139,37.8473,23447.0
2015-11-04 13:00:00,45.27,45.31,45.23,45.24,62820.0,37.839,37.8724,37.8055,37.8139,62820.0
2015-11-04 13:05:00,45.25,45.27,45.19,45.19,24951.0,37.8223,37.839,37.7721,37.7721,24951.0
2015-11-04 13:10:00,45.19,45.25,45.18,45.24,23083.0,37.7721,37.8223,37.7638,37.8139,23083.0
2015-11-04 13:15:00,45.24,45.25,45.18,45.19,43151.0,37.8139,37.8223,37.7638,37.7721,43151.0
2015-11-04 13:20:00,45.19,45.26,45.18,45.25,23019.0,37.7721,37.8306,37.7638,37.8223,23019.0
2015-11-04 13:25:00,45.26,45.3,45.26,45.26,25722.0,37.8306,37.8641,37.8306,37.8306,25722.0
2015-11-04 13:30:00,45.27,45.28,45.26,45.27,18401.0,37.839,37.8473,37.8306,37.839,18401.0
2015-11-04 13:35:00,45.27,45.3,45.26,45.3,28963.0,37.839,37.8641,37.8306,37.8641,28963.0
2015-11-04 13:40:00,45.3,45.3,45.25,45.28,25237.0,37.8641,37.8641,37.8223,37.8473,25237.0
2015-11-04 13:45:00,45.28,45.29,45.22,45.24,23333.0,37.8473,37.8557,37.7972,37.8139,23333.0
2015-11-04 13:50:00,45.25,45.3,45.24,45.28,17940.0,37.8223,37.8641,37.8139,37.8473,17940.0
2015-11-04 13:55:00,45.29,45.29,45.25,45.27,27841.0,37.8557,37.8557,37.8223,37.839,27841.0
2015-11-04 14:00:00,45.27,45.29,45.24,45.29,23440.0,37.839,37.8557,37.8139,37.8557,23440.0
2015-11-04 14:05:00,45.28,45.37,45.28,45.37,27877.0,37.8473,37.9226,37.8473,37.9226,27877.0
2015-11-04 14:10:00,45.37,45.38,45.33,45.33,66340.0,37.9226,37.9309,37.8891,37.8891,66340.0
2015-11-04 14:15:00,45.32,45.36,45.29,45.3,64809.0,37.8808,37.9142,37.8557,37.8641,64809.0
2015-11-04 14:20:00,45.31,45.31,45.27,45.28,42693.0,37.8724,37.8724,37.839,37.8473,42693.0
2015-11-04 14:25:00,45.27,45.29,45.24,45.26,45497.0,37.839,37.8557,37.8139,37.8306,45497.0
2015-11-04 14:30:00,45.26,45.31,45.25,45.3,112035.0,37.8306,37.8724,37.8223,37.8641,112035.0
2015-11-04 14:35:00,45.31,45.34,45.29,45.3,82245.0,37.8724,37.8975,37.8557,37.8641,82245.0
2015-11-04 14:40:00,45.29,45.34,45.26,45.26,52730.0,37.8557,37.8975,37.8306,37.8306,52730.0
2015-11-04 14:45:00,45.26,45.29,45.24,45.28,38134.0,37.8306,37.8557,37.8139,37.8473,38134.0
2015-11-04 14:50:00,45.28,45.28,45.23,45.25,29909.0,37.8473,37.8473,37.8055,37.8223,29909.0
2015-11-04 14:55:00,45.25,45.31,45.25,45.28,82179.0,37.8223,37.8724,37.8223,37.8473,82179.0
2015-11-04 15:00:00,45.29,45.29,45.2,45.21,105326.0,37.8557,37.8557,37.7805,37.7888,105326.0
2015-11-04 15:05:00,45.22,45.27,45.21,45.24,85178.0,37.7972,37.839,37.7888,37.8139,85178.0
2015-11-04 15:10:00,45.25,45.25,45.2,45.22,56713.0,37.8223,37.8223,37.7805,37.7972,56713.0
2015-11-04 15:15:00,45.21,45.24,45.18,45.21,78598.0,37.7888,37.8139,37.7638,37.7888,78598.0
2015-11-04 15:20:00,45.22,45.25,45.21,45.24,62054.0,37.7972,37.8223,37.7888,37.8139,62054.0
2015-11-04 15:25:00,45.24,45.28,45.24,45.26,70733.0,37.8139,37.8473,37.8139,37.8306,70733.0
2015-11-04 15:30:00,45.26,45.27,45.19,45.19,126191.0,37.8306,37.839,37.7721,37.7721,126191.0
2015-11-04 15:35:00,45.18,45.21,45.16,45.17,104271.0,37.7638,37.7888,37.747,37.7554,104271.0
2015-11-04 15:40:00,45.17,45.19,45.11,45.11,177729.0,37.7554,37.7721,37.7052,37.7052,177729.0
2015-11-04 15:45:00,45.11,45.14,45.08,45.08,293103.0,37.7052,37.7303,37.6802,37.6802,293103.0
2015-11-04 15:50:00,45.09,45.09,45.05,45.05,175813.0,37.6885,37.6885,37.6551,37.6551,175813.0
2015-11-04 15:55:00,45.06,45.18,45.05,45.18,545555.0,37.6635,37.7638,37.6551,37.7638,545555.0
2015-11-05 09:30:00,45.09,45.26,45.02,45.16,79660.0,37.6885,37.8306,37.63,37.747,79660.0
2015-11-05 09:35:00,45.18,45.38,45.16,45.33,130326.0,37.7638,37.9309,37.747,37.8891,130326.0
2015-11-05 09:40:00,45.33,45.33,45.16,45.18,257353.0,37.8891,37.8891,37.747,37.7638,257353.0
2015-11-05 09:45:00,45.18,45.33,45.16,45.32,119781.0,37.7638,37.8891,37.747,37.8808,119781.0
2015-11-05 09:50:00,45.31,45.34,45.26,45.29,77102.0,37.8724,37.8975,37.8306,37.8557,77102.0
2015-11-05 09:55:00,45.3,45.5,45.29,45.49,46250.0,37.8641,38.0312,37.8557,38.0229,46250.0
2015-11-05 10:00:00,45.48,45.51,45.42,45.42,68286.0,38.0145,38.0396,37.9644,37.9644,68286.0
2015-11-05 10:05:00,45.42,45.43,45.28,45.29,52437.0,37.9644,37.9727,37.8473,37.8557,52437.0
2015-11-05 10:10:00,45.29,45.29,45.21,45.22,46729.0,37.8557,37.8557,37.7888,37.7972,46729.0
2015-11-05 10:15:00,45.22,45.26,45.12,45.14,48645.0,37.7972,37.8306,37.7136,37.7303,48645.0
2015-11-05 10:20:00,45.15,45.21,45.09,45.14,52450.0,37.7387,37.7888,37.6885,37.7303,52450.0
2015-11-05 10:25:00,45.13,45.16,45.02,45.05,51350.0,37.722,37.747,37.63,37.6551,51350.0
2015-11-05 10:30:00,45.05,45.05,44.95,45.0,50772.0,37.6551,37.6551,37.5715,37.6133,50772.0
2015-11-05 10:35:00,45.01,45.05,45.0,45.0,47296.0,37.6217,37.6551,37.6133,37.6133,47296.0
2015-11-05 10:40:00,45.0,45.0,44.9,44.93,42539.0,37.6133,37.6133,37.5297,37.5548,42539.0
2015-11-05 10:45:00,44.91,44.99,44.89,44.91,46529.0,37.5381,37.6049,37.5214,37.5381,46529.0
2015-11-05 10:50:00,44.91,44.99,44.9,44.97,47327.0,37.5381,37.6049,37.5297,37.5882,47327.0
2015-11-05 10:55:00,44.97,45.02,44.96,44.98,34755.0,37.5882,37.63,37.5799,37.5966,34755.0
2015-11-05 11:00:00,44.98,45.05,44.96,45.03,41224.0,37.5966,37.6551,37.5799,37.6384,41224.0
2015-11-05 11:05:00,45.02,45.07,45.0,45.02,38241.0,37.63,37.6718,37.6133,37.63,38241.0
2015-11-05 11:10:00,45.0,45.06,45.0,45.06,28444.0,37.6133,37.6635,37.6133,37.6635,28444.0
2015-11-05 11:15:00,45.06,45.13,45.05,45.12,39119.0,37.6635,37.722,37.6551,37.7136,39119.0
2015-11-05 11:20:00,45.12,45.18,45.11,45.13,52112.0,37.7136,37.7638,37.7052,37.722,52112.0
2015-11-05 11:25:00,45.14,45.19,45.14,45.16,41361.0,37.7303,37.7721,37.7303,37.747,41361.0
2015-11-05 11:30:00,45.17,45.21,45.13,45.18,88323.0,37.7554,37.7888,37.722,37.7638,88323.0
2015-11-05 11:35:00,45.18,45.19,45.15,45.15,32935.0,37.7638,37.7721,37.7387,37.7387,32935.0
2015-11-05 11:40:00,45.15,45.23,45.13,45.23,69130.0,37.7387,37.8055,37.722,37.8055,69130.0
2015-11-05 11:45:00,45.22,45.32,45.2,45.3,70664.0,37.7972,37.8808,37.7805,37.8641,70664.0
2015-11-05 11:50:00,45.3,45.35,45.3,45.32,23896.0,37.8641,37.9058,37.8641,37.8808,23896.0
2015-11-05 11:55:00,45.31,45.32,45.28,45.28,38172.0,37.8724,37.8808,37.8473,37.8473,38172.0
2015-11-05 12:00:00,45.29,45.31,45.28,45.3,19899.0,37.8557,37.8724,37.8473,37.8641,19899.0
2015-11-05 12:05:00,45.31,45.35,45.3,45.32,34797.0,37.8724,37.9058,37.8641,37.8808,34797.0
2015-11-05 12:10:00,45.31,45.32,45.24,45.26,23728.0,37.8724,37.8808,37.8139,37.8306,23728.0
2015-11-05 12:15:00,45.26,45.31,45.25,45.25,28745.0,37.8306,37.8724,37.8223,37.8223,28745.0
2015-11-05 12:20:00,45.24,45.26,45.21,45.25,53723.0,37.8139,37.8306,37.7888,37.8223,53723.0
2015-11-05 12:25:00,45.25,45.27,45.23,45.24,100965.0,37.8223,37.839,37.8055,37.8139,100965.0
2015-11-05 12:30:00,45.25,45.26,45.22,45.24,29359.0,37.8223,37.8306,37.7972,37.8139,29359.0
2015-11-05 12:35:00,45.24,45.24,45.19,45.23,18439.0,37.8139,37.8139,37.7721,37.8055,18439.0
2015-11-05 12:40:00,45.23,45.27,45.23,45.23,23441.0,37.8055,37.839,37.8055,37.8055,23441.0
2015-11-05 12:45:00,45.24,45.28,45.21,45.23,26812.0,37.8139,37.8473,37.7888,37.8055,26812.0
2015-11-05 12:50:00,45.23,45.27,45.22,45.25,23123.0,37.8055,37.839,37.7972,37.8223,23123.0
2015-11-05 12:55:00,45.26,45.31,45.26,45.31,20088.0,37.8306,37.8724,37.8306,37.8724,20088.0
2015-11-05 13:00:00,45.3,45.31,45.28,45.29,30262.0,37.8641,37.8724,37.8473,37.8557,30262.0
2015-11-05 13:05:00,45.29,45.3,45.24,45.25,26002.0,37.8557,37.8641,37.8139,37.8223,26002.0
2015-11-05 13:10:00,45.24,45.25,45.21,45.23,22798.0,37.8139,37.8223,37.7888,37.8055,22798.0
2015-11-05 13:15:00,45.23,45.27,45.21,45.23,25759.0,37.8055,37.839,37.7888,37.8055,25759.0
2015-11-05 13:20:00,45.23,45.25,45.18,45.2,32759.0,37.8055,37.8223,37.7638,37.7805,32759.0
2015-11-05 13:25:00,45.2,45.22,45.17,45.19,27781.0,37.7805,37.7972,37.7554,37.7721,27781.0
2015-11-05 13:30:00,45.19,45.24,45.19,45.24,16830.0,37.7721,37.8139,37.7721,37.8139,16830.0
2015-11-05 13:35:00,45.24,45.24,45.19,45.23,59435.0,37.8139,37.8139,37.7721,37.8055,59435.0
2015-11-05 13:40:00,45.23,45.26,45.21,45.25,54272.0,37.8055,37.8306,37.7888,37.8223,54272.0
2015-11-05 13:45:00,45.26,45.26,45.17,45.18,26728.0,37.8306,37.8306,37.7554,37.7638,26728.0
2015-11-05 13:50:00,45.18,45.23,45.16,45.22,29679.0,37.7638,37.8055,37.747,37.7972,29679.0
2015-11-05 13:55:00,45.22,45.24,45.2,45.24,23031.0,37.7972,37.8139,37.7805,37.8139,23031.0
2015-11-05 14:00:00,45.25,45.31,45.25,45.3,36077.0,37.8223,37.8724,37.8223,37.8641,36077.0
2015-11-05 14:05:00,45.3,45.34,45.28,45.29,33945.0,37.8641,37.8975,37.8473,37.8557,33945.0
2015-11-05 14:10:00,45.29,45.29,45.24,45.24,34770.0,37.8557,37.8557,37.8139,37.8139,34770.0
2015-11-05 14:15:00,45.25,45.25,45.19,45.22,28471.0,37.8223,37.8223,37.7721,37.7972,28471.0
2015-11-05 14:20:00,45.21,45.22,45.16,45.22,31690.0,37.7888,37.7972,37.747,37.7972,31690.0
2015-11-05 14:25:00,45.22,45.27,45.2,45.27,33482.0,37.7972,37.839,37.7805,37.839,33482.0
2015-11-05 14:30:00,45.26,45.28,45.23,45.27,33306.0,37.8306,37.8473,37.8055,37.839,33306.0
2015-11-05 14:35:00,45.27,45.28,45.21,45.23,68919.0,37.839,37.8473,37.7888,37.8055,68919.0
2015-11-05 14:40:00,45.22,45.26,45.22,45.22,54833.0,37.7972,37.8306,37.7972,37.7972,54833.0
2015-11-05 14:45:00,45.22,45.26,45.22,45.23,46607.0,37.7972,37.8306,37.7972,37.8055,46607.0
2015-11-05 14:50:00,45.22,45.24,45.2,45.2,27723.0,37.7972,37.8139,37.7805,37.7805,27723.0
2015-11-05 14:55:00,45.2,45.21,45.16,45.2,81135.0,37.7805,37.7888,37.747,37.7805,81135.0
2015-11-05 15:00:00,45.2,45.2,45.11,45.13,109784.0,37.7805,37.7805,37.7052,37.722,109784.0
2015-11-05 15:05:00,45.13,45.16,45.11,45.14,70318.0,37.722,37.747,37.7052,37.7303,70318.0
2015-11-05 15:10:00,45.14,45.15,45.11,45.11,55127.0,37.7303,37.7387,37.7052,37.7052,55127.0
2015-11-05 15:15:00,45.11,45.2,45.1,45.17,73708.0,37.7052,37.7805,37.6969,37.7554,73708.0
2015-11-05 15:20:00,45.17,45.2,45.16,45.19,39454.0,37.7554,37.7805,37.747,37.7721,39454.0
2015-11-05 15:25:00,45.2,45.28,45.2,45.26,65128.0,37.7805,37.8473,37.7805,37.8306,65128.0
2015-11-05 15:30:00,45.26,45.27,45.24,45.27,48440.0,37.8306,37.839,37.8139,37.839,48440.0
2015-11-05 15:35:00,45.27,45.3,45.24,45.26,83706.0,37.839,37.8641,37.8139,37.8306,83706.0
2015-11-05 15:40:00,45.27,45.33,45.26,45.33,178658.0,37.839,37.8891,37.8306,37.8891,178658.0
2015-11-05 15:45:00,45.32,45.33,45.16,45.24,150178.0,37.8808,37.8891,37.747,37.8139,150178.0
2015-11-05 15:50:00,45.24,45.28,45.23,45.27,105726.0,37.8139,37.8473,37.8055,37.839,105726.0
2015-11-05 15:55:00,45.26,45.26,45.18,45.18,341231.0,37.8306,37.8306,37.7638,37.7638,341231.0
2015-11-06 09:30:00,44.89,45.11,44.76,45.0,109914.0,37.5214,37.7052,37.4127,37.6133,109914.0
2015-11-06 09:35:00,45.01,45.1,44.94,45.08,86167.0,37.6217,37.6969,37.5632,37.6802,86167.0
2015-11-06 09:40:00,45.09,45.13,45.04,45.05,30420.0,37.6885,37.722,37.6467,37.6551,30420.0
2015-11-06 09:45:00,45.05,45.09,44.94,44.96,52701.0,37.6551,37.6885,37.5632,37.5799,52701.0
2015-11-06 09:50:00,44.96,44.99,44.83,44.84,92494.0,37.5799,37.6049,37.4712,37.4796,92494.0
2015-11-06 09:55:00,44.84,44.86,44.77,44.81,99402.0,37.4796,37.4963,37.4211,37.4545,99402.0
2015-11-06 10:00:00,44.82,44.86,44.72,44.74,58607.0,37.4628,37.4963,37.3793,37.396,58607.0
2015-11-06 10:05:00,44.74,44.78,44.69,44.78,73421.0,37.396,37.4294,37.3542,37.4294,73421.0
2015-11-06 10:10:00,44.78,44.78,44.7,44.73,66255.0,37.4294,37.4294,37.3625,37.3876,66255.0
2015-11-06 10:15:00,44.73,44.75,44.65,44.72,84100.0,37.3876,37.4043,37.3208,37.3793,84100.0
2015-11-06 10:20:00,44.72,44.81,44.69,44.79,108499.0,37.3793,37.4545,37.3542,37.4378,108499.0
2015-11-06 10:25:00,44.79,44.87,44.77,44.87,86103.0,37.4378,37.5046,37.4211,37.5046,86103.0
2015-11-06 10:30:00,44.87,44.87,44.8,44.8,48216.0,37.5046,37.5046,37.4461,37.4461,48216.0
2015-11-06 10:35:00,44.81,44.9,44.81,44.88,81931.0,37.4545,37.5297,37.4545,37.513,81931.0
2015-11-06 10:40:00,44.89,45.04,44.88,45.04,59035.0,37.5214,37.6467,37.513,37.6467,59035.0
2015-11-06 10:45:00,45.04,45.09,44.99,45.0,27809.0,37.6467,37.6885,37.6049,37.6133,27809.0
2015-11-06 10:50:00,45.0,45.06,44.98,44.99,153836.0,37.6133,37.6635,37.5966,37.6049,153836.0
2015-11-06 10:55:00,45.0,45.09,45.0,45.05,69983.0,37.6133,37.6885,37.6133,37.6551,69983.0
2015-11-06 11:00:00,45.05,45.09,45.01,45.09,84736.0,37.6551,37.6885,37.6217,37.6885,84736.0
2015-11-06 11:05:00,45.09,45.16,45.05,45.07,29781.0,37.6885,37.747,37.6551,37.6718,29781.0
2015-11-06 11:10:00,45.07,45.14,45.04,45.13,36855.0,37.6718,37.7303,37.6467,37.722,36855.0
2015-11-06 11:15:00,45.13,45.13,45.05,45.07,22232.0,37.722,37.722,37.6551,37.6718,22232.0
2015-11-06 11:20:00,45.06,45.09,45.02,45.05,73684.0,37.6635,37.6885,37.63,37.6551,73684.0
2015-11-06 11:25:00,45.04,45.06,44.9,44.93,42693.0,37.6467,37.6635,37.5297,37.5548,42693.0
2015-11-06 11:30:00,44.94,45.06,44.94,45.05,79225.0,37.5632,37.6635,37.5632,37.6551,79225.0
2015-11-06 11:35:00,45.06,45.12,45.05,45.07,37593.0,37.6635,37.7136,37.6551,37.6718,37593.0
2015-11-06 11:40:00,45.06,45.08,45.01,45.07,48725.0,37.6635,37.6802,37.6217,37.6718,48725.0
2015-11-06 11:45:00,45.06,45.13,45.05,45.12,33315.0,37.6635,37.722,37.6551,37.7136,33315.0
2015-11-06 11:50:00,45.12,45.2,45.11,45.17,45659.0,37.7136,37.7805,37.7052,37.7554,45659.0
2015-11-06 11:55:00,45.16,45.17,45.09,45.09,39406.0,37.747,37.7554,37.6885,37.6885,39406.0
2015-11-06 12:00:00,45.1,45.14,45.09,45.12,37263.0,37.6969,37.7303,37.6885,37.7136,37263.0
2015-11-06 12:05:00,45.12,45.14,45.1,45.13,37002.0,37.7136,37.7303,37.6969,37.722,37002.0
2015-11-06 12:10:00,45.14,45.18,45.13,45.16,51286.0,37.7303,37.7638,37.722,37.747,51286.0
2015-11-06 12:15:00,45.16,45.16,45.11,45.12,25510.0,37.747,37.747,37.7052,37.7136,25510.0
2015-11-06 12:20:00,45.11,45.12,45.01,45.02,44597.0,37.7052,37.7136,37.6217,37.63,44597.0
2015-11-06 12:25:00,45.02,45.04,44.99,45.02,43452.0,37.63,37.6467,37.6049,37.63,43452.0
2015-11-06 12:30:00,45.02,45.1,45.01,45.09,51088.0,37.63,37.6969,37.6217,37.6885,51088.0
2015-11-06 12:35:00,45.09,45.09,45.02,45.03,50348.0,37.6885,37.6885,37.63,37.6384,50348.0
2015-11-06 12:40:00,45.03,45.09,45.02,45.09,25804.0,37.6384,37.6885,37.63,37.6885,25804.0
2015-11-06 12:45:00,45.1,45.12,45.08,45.09,37594.0,37.6969,37.7136,37.6802,37.6885,37594.0
2015-11-06 12:50:00,45.08,45.13,45.06,45.12,28873.0,37.6802,37.722,37.6635,37.7136,28873.0
2015-11-06 12:55:00,45.11,45.13,45.08,45.09,33979.0,37.7052,37.722,37.6802,37.6885,33979.0
2015-11-06 13:00:00,45.08,45.14,45.07,45.14,75807.0,37.6802,37.7303,37.6718,37.7303,75807.0
2015-11-06 13:05:00,45.14,45.17,45.11,45.17,52011.0,37.7303,37.7554,37.7052,37.7554,52011.0
2015-11-06 13:10:00,45.17,45.21,45.17,45.2,35717.0,37.7554,37.7888,37.7554,37.7805,35717.0
2015-11-06 13:15:00,45.21,45.22,45.2,45.2,32678.0,37.7888,37.7972,37.7805,37.7805,32678.0
2015-11-06 13:20:00,45.21,45.25,45.21,45.23,33828.0,37.7888,37.8223,37.7888,37.8055,33828.0
2015-11-06 13:25:00,45.23,45.24,45.21,45.21,52677.0,37.8055,37.8139,37.7888,37.7888,52677.0
2015-11-06 13:30:00,45.22,45.24,45.19,45.19,73584.0,37.7972,37.8139,37.7721,37.7721,73584.0
2015-11-06 13:35:00,45.2,45.2,45.11,45.16,152764.0,37.7805,37.7805,37.7052,37.747,152764.0
2015-11-06 13:40:00,45.16,45.19,45.14,45.16,72077.0,37.747,37.7721,37.7303,37.747,72077.0
2015-11-06 13:45:00,45.16,45.27,45.15,45.27,48612.0,37.747,37.839,37.7387,37.839,48612.0
2015-11-06 13:50:00,45.28,45.39,45.28,45.34,36679.0,37.8473,37.9393,37.8473,37.8975,36679.0
2015-11-06 13:55:00,45.35,45.36,45.3,45.33,41308.0,37.9058,37.9142,37.8641,37.8891,41308.0
2015-11-06 14:00:00,45.32,45.45,45.32,45.41,89002.0,37.8808,37.9894,37.8808,37.956,89002.0
2015-11-06 14:05:00,45.41,45.45,45.41,45.41,37328.0,37.956,37.9894,37.956,37.956,37328.0
2015-11-06 14:10:00,45.41,45.45,45.4,45.41,58286.0,37.956,37.9894,37.9476,37.956,58286.0
2015-11-06 14:15:00,45.42,45.46,45.41,45.43,58351.0,37.9644,37.9978,37.956,37.9727,58351.0
2015-11-06 14:20:00,45.42,45.49,45.42,45.45,55935.0,37.9644,38.0229,37.9644,37.9894,55935.0
2015-11-06 14:25:00,45.45,45.46,45.42,45.46,80093.0,37.9894,37.9978,37.9644,37.9978,80093.0
2015-11-06 14:30:00,45.46,45.52,45.45,45.48,197052.0,37.9978,38.0479,37.9894,38.0145,197052.0
2015-11-06 14:35:00,45.48,45.5,45.45,45.45,101455.0,38.0145,38.0312,37.9894,37.9894,101455.0
2015-11-06 14:40:00,45.45,45.46,45.42,45.43,65677.0,37.9894,37.9978,37.9644,37.9727,65677.0
2015-11-06 14:45:00,45.43,45.49,45.42,45.48,65976.0,37.9727,38.0229,37.9644,38.0145,65976.0
2015-11-06 14:50:00,45.48,45.54,45.48,45.53,70302.0,38.0145,38.0647,38.0145,38.0563,70302.0
2015-11-06 14:55:00,45.53,45.6,45.52,45.57,88635.0,38.0563,38.1148,38.0479,38.0897,88635.0
2015-11-06 15:00:00,45.57,45.57,45.51,45.51,59926.0,38.0897,38.0897,38.0396,38.0396,59926.0
2015-11-06 15:05:00,45.51,45.53,45.5,45.52,58952.0,38.0396,38.0563,38.0312,38.0479,58952.0
2015-11-06 15:10:00,45.51,45.57,45.51,45.55,54866.0,38.0396,38.0897,38.0396,38.073,54866.0
2015-11-06 15:15:00,45.55,45.56,45.5,45.54,54751.0,38.073,38.0814,38.0312,38.0647,54751.0
2015-11-06 15:20:00,45.54,45.58,45.53,45.58,46044.0,38.0647,38.0981,38.0563,38.0981,46044.0
2015-11-06 15:25:00,45.58,45.63,45.55,45.6,108048.0,38.0981,38.1399,38.073,38.1148,108048.0
2015-11-06 15:30:00,45.6,45.65,45.59,45.63,93208.0,38.1148,38.1566,38.1065,38.1399,93208.0
2015-11-06 15:35:00,45.63,45.67,45.56,45.57,207689.0,38.1399,38.1733,38.0814,38.0897,207689.0
2015-11-06 15:40:00,45.57,45.61,45.55,45.55,173535.0,38.0897,38.1232,38.073,38.073,173535.0
2015-11-06 15:45:00,45.55,45.61,45.54,45.6,134418.0,38.073,38.1232,38.0647,38.1148,134418.0
2015-11-06 15:50:00,45.6,45.63,45.57,45.6,150518.0,38.1148,38.1399,38.0897,38.1148,150518.0
2015-11-06 15:55:00,45.6,45.64,45.59,45.63,386920.0,38.1148,38.1482,38.1065,38.1399,386920.0
2015-11-09 09:30:00,45.47,45.47,45.27,45.34,104690.0,38.0062,38.0062,37.839,37.8975,104690.0
2015-11-09 09:35:00,45.34,45.42,45.29,45.37,72989.0,37.8975,37.9644,37.8557,37.9226,72989.0
2015-11-09 09:40:00,45.37,45.4,45.25,45.25,109557.0,37.9226,37.9476,37.8223,37.8223,109557.0
2015-11-09 09:45:00,45.26,45.31,45.2,45.21,51351.0,37.8306,37.8724,37.7805,37.7888,51351.0
2015-11-09 09:50:00,45.21,45.33,45.19,45.32,57759.0,37.7888,37.8891,37.7721,37.8808,57759.0
2015-11-09 09:55:00,45.32,45.34,45.29,45.3,53619.0,37.8808,37.8975,37.8557,37.8641,53619.0
2015-11-09 10:00:00,45.31,45.32,45.19,45.21,84805.0,37.8724,37.8808,37.7721,37.7888,84805.0
2015-11-09 10:05:00,45.21,45.21,45.1,45.12,48188.0,37.7888,37.7888,37.6969,37.7136,48188.0
2015-11-09 10:10:00,45.13,45.18,45.08,45.18,50854.0,37.722,37.7638,37.6802,37.7638,50854.0
2015-11-09 10:15:00,45.18,45.21,45.14,45.16,72969.0,37.7638,37.7888,37.7303,37.747,72969.0
2015-11-09 10:20:00,45.16,45.18,45.09,45.1,47047.0,37.747,37.7638,37.6885,37.6969,47047.0
2015-11-09 10:25:00,45.1,45.15,45.07,45.15,50427.0,37.6969,37.7387,37.6718,37.7387,50427.0
2015-11-09 10:30:00,45.15,45.15,45.09,45.13,40230.0,37.7387,37.7387,37.6885,37.722,40230.0
2015-11-09 10:35:00,45.14,45.22,45.14,45.21,44180.0,37.7303,37.7972,37.7303,37.7888,44180.0
2015-11-09 10:40:00,45.21,45.21,45.16,45.19,39279.0,37.7888,37.7888,37.747,37.7721,39279.0
2015-11-09 10:45:00,45.19,45.3,45.18,45.27,100549.0,37.7721,37.8641,37.7638,37.839,100549.0
2015-11-09 10:50:00,45.27,45.27,45.17,45.2,61150.0,37.839,37.839,37.7554,37.7805,61150.0
2015-11-09 10:55:00,45.21,45.24,45.19,45.2,36149.0,37.7888,37.8139,37.7721,37.7805,36149.0
2015-11-09 11:00:00,45.2,45.2,45.13,45.15,44379.0,37.7805,37.7805,37.722,37.7387,44379.0
2015-11-09 11:05:00,45.15,45.15,45.07,45.09,41017.0,37.7387,37.7387,37.6718,37.6885,41017.0
2015-11-09 11:10:00,45.1,45.14,45.06,45.09,48497.0,37.6969,37.7303,37.6635,37.6885,48497.0
2015-11-09 11:15:00,45.09,45.13,45.03,45.12,41307.0,37.6885,37.722,37.6384,37.7136,41307.0
2015-11-09 11:20:00,45.12,45.12,45.07,45.1,30112.0,37.7136,37.7136,37.6718,37.6969,30112.0
2015-11-09 11:25:00,45.1,45.1,45.06,45.06,45513.0,37.6969,37.6969,37.6635,37.6635,45513.0
2015-11-09 11:30:00,45.06,45.15,45.06,45.15,57424.0,37.6635,37.7387,37.6635,37.7387,57424.0
2015-11-09 11:35:00,45.15,45.19,45.13,45.18,46856.0,37.7387,37.7721,37.722,37.7638,46856.0
2015-11-09 11:40:00,45.18,45.19,45.08,45.1,42640.0,37.7638,37.7721,37.6802,37.6969,42640.0
2015-11-09 11:45:00,45.1,45.1,45.03,45.07,41593.0,37.6969,37.6969,37.6384,37.6718,41593.0
2015-11-09 11:50:00,45.07,45.1,45.03,45.04,35133.0,37.6718,37.6969,37.6384,37.6467,35133.0
2015-11-09 11:55:00,45.03,45.07,45.01,45.03,29134.0,37.6384,37.6718,37.6217,37.6384,29134.0
2015-11-09 12:00:00,45.03,45.06,45.01,45.05,43443.0,37.6384,37.6635,37.6217,37.6551,43443.0
2015-11-09 12:05:00,45.06,45.12,45.06,45.11,37911.0,37.6635,37.7136,37.6635,37.7052,37911.0
2015-11-09 12:10:00,45.11,45.14,45.1,45.13,31066.0,37.7052,37.7303,37.6969,37.722,31066.0
2015-11-09 12:15:00,45.13,45.16,45.13,45.16,44234.0,37.722,37.747,37.722,37.747,44234.0
2015-11-09 12:20:00,45.17,45.25,45.15,45.22,46797.0,37.7554,37.8223,37.7387,37.7972,46797.0
2015-11-09 12:25:00,45.21,45.24,45.2,45.22,35199.0,37.7888,37.8139,37.7805,37.7972,35199.0
2015-11-09 12:30:00,45.21,45.23,45.16,45.17,70770.0,37.7888,37.8055,37.747,37.7554,70770.0
2015-11-09 12:35:00,45.17,45.23,45.16,45.19,61200.0,37.7554,37.8055,37.747,37.7721,61200.0
2015-11-09 12:40:00,45.2,45.26,45.18,45.19,60118.0,37.7805,37.8306,37.7638,37.7721,60118.0
2015-11-09 12:45:00,45.19,45.2,45.12,45.13,44598.0,37.7721,37.7805,37.7136,37.722,44598.0
2015-11-09 12:50:00,45.14,45.16,45.1,45.12,38089.0,37.7303,37.747,37.6969,37.7136,38089.0
2015-11-09 12:55:00,45.12,45.14,45.1,45.13,32909.0,37.7136,37.7303,37.6969,37.722,32909.0
2015-11-09 13:00:00,45.12,45.15,45.03,45.03,60007.0,37.7136,37.7387,37.6384,37.6384,60007.0
2015-11-09 13:05:00,45.04,45.09,45.0,45.05,59926.0,37.6467,37.6885,37.6133,37.6551,59926.0
2015-11-09 13:10:00,45.05,45.06,44.97,44.97,37240.0,37.6551,37.6635,37.5882,37.5882,37240.0
2015-11-09 13:15:00,44.98,45.0,44.93,44.98,34698.0,37.5966,37.6133,37.5548,37.5966,34698.0
2015-11-09 13:20:00,44.98,45.01,44.96,45.0,38865.0,37.5966,37.6217,37.5799,37.6133,38865.0
2015-11-09 13:25:00,45.01,45.04,44.99,45.0,78304.0,37.6217,37.6467,37.6049,37.6133,78304.0
2015-11-09 13:30:00,45.0,45.03,44.96,44.98,34047.0,37.6133,37.6384,37.5799,37.5966,34047.0
2015-11-09 13:35:00,44.99,45.1,44.99,45.08,40523.0,37.6049,37.6969,37.6049,37.6802,40523.0
2015-11-09 13:40:00,45.07,45.11,45.03,45.09,25639.0,37.6718,37.7052,37.6384,37.6885,25639.0
2015-11-09 13:45:00,45.1,45.1,44.97,44.98,31280.0,37.6969,37.6969,37.5882,37.5966,31280.0
2015-11-09 13:50:00,44.98,44.98,44.88,44.93,51424.0,37.5966,37.5966,37.513,37.5548,51424.0
2015-11-09 13:55:00,44.92,44.96,44.91,44.93,57488.0,37.5464,37.5799,37.5381,37.5548,57488.0
2015-11-09 14:00:00,44.93,44.93,44.87,44.93,46975.0,37.5548,37.5548,37.5046,37.5548,46975.0
2015-11-09 14:05:00,44.93,45.01,44.92,45.01,40279.0,37.5548,37.6217,37.5464,37.6217,40279.0
2015-11-09 14:10:00,45.0,45.02,44.96,44.97,24497.0,37.6133,37.63,37.5799,37.5882,24497.0
2015-11-09 14:15:00,44.96,45.05,44.95,45.03,69057.0,37.5799,37.6551,37.5715,37.6384,69057.0
2015-11-09 14:20:00,45.04,45.11,45.04,45.04,47119.0,37.6467,37.7052,37.6467,37.6467,47119.0
2015-11-09 14:25:00,45.05,45.09,45.01,45.03,40847.0,37.6551,37.6885,37.6217,37.6384,40847.0
2015-11-09 14:30:00,45.03,45.11,45.03,45.09,62257.0,37.6384,37.7052,37.6384,37.6885,62257.0
2015-11-09 14:35:00,45.09,45.1,44.99,45.0,47665.0,37.6885,37.6969,37.6049,37.6133,47665.0
2015-11-09 14:40:00,45.0,45.04,45.0,45.0,49486.0,37.6133,37.6467,37.6133,37.6133,49486.0
2015-11-09 14:45:00,45.0,45.04,44.97,45.04,50435.0,37.6133,37.6467,37.5882,37.6467,50435.0
2015-11-09 14:50:00,45.04,45.07,45.02,45.03,63528.0,37.6467,37.6718,37.63,37.6384,63528.0
2015-11-09 14:55:00,45.03,45.07,45.03,45.03,50667.0,37.6384,37.6718,37.6384,37.6384,50667.0
2015-11-09 15:00:00,45.04,45.06,45.0,45.04,59757.0,37.6467,37.6635,37.6133,37.6467,59757.0
2015-11-09 15:05:00,45.05,45.07,45.0,45.01,92031.0,37.6551,37.6718,37.6133,37.6217,92031.0
2015-11-09 15:10:00,45.01,45.05,44.99,45.01,75470.0,37.6217,37.6551,37.6049,37.6217,75470.0
2015-11-09 15:15:00,45.01,45.04,44.95,45.01,84596.0,37.6217,37.6467,37.5715,37.6217,84596.0
2015-11-09 15:20:00,45.0,45.0,44.96,44.99,84026.0,37.6133,37.6133,37.5799,37.6049,84026.0
2015-11-09 15:25:00,45.0,45.06,44.99,45.06,84326.0,37.6133,37.6635,37.6049,37.6635,84326.0
2015-11-09 15:30:00,45.06,45.12,45.05,45.11,85954.0,37.6635,37.7136,37.6551,37.7052,85954.0
2015-11-09 15:35:00,45.1,45.19,45.09,45.17,103721.0,37.6969,37.7721,37.6885,37.7554,103721.0
2015-11-09 15:40:00,45.16,45.2,45.15,45.15,81083.0,37.747,37.7805,37.7387,37.7387,81083.0
2015-11-09 15:45:00,45.15,45.22,45.14,45.2,82360.0,37.7387,37.7972,37.7303,37.7805,82360.0
2015-11-09 15:50:00,45.21,45.21,45.13,45.15,121264.0,37.7888,37.7888,37.722,37.7387,121264.0
2015-11-09 15:55:00,45.16,45.17,45.02,45.06,393174.0,37.747,37.7554,37.63,37.6635,393174.0
2015-11-10 09:30:00,45.09,45.23,45.06,45.17,133829.0,37.6885,37.8055,37.6635,37.7554,133829.0
2015-11-10 09:35:00,45.18,45.43,45.16,45.4,107145.0,37.7638,37.9727,37.747,37.9476,107145.0
2015-11-10 09:40:00,45.4,45.41,45.24,45.25,96770.0,37.9476,37.956,37.8139,37.8223,96770.0
2015-11-10 09:45:00,45.25,45.41,45.19,45.37,121154.0,37.8223,37.956,37.7721,37.9226,121154.0
2015-11-10 09:50:00,45.38,45.45,45.35,45.42,63759.0,37.9309,37.9894,37.9058,37.9644,63759.0
2015-11-10 09:55:00,45.41,45.49,45.39,45.48,69662.0,37.956,38.0229,37.9393,38.0145,69662.0
2015-11-10 10:00:00,45.46,45.47,45.38,45.38,56507.0,37.9978,38.0062,37.9309,37.9309,56507.0
2015-11-10 10:05:00,45.38,45.43,45.36,45.41,55081.0,37.9309,37.9727,37.9142,37.956,55081.0
2015-11-10 10:10:00,45.4,45.42,45.29,45.33,68424.0,37.9476,37.9644,37.8557,37.8891,68424.0
2015-11-10 10:15:00,45.33,45.38,45.31,45.32,69399.0,37.8891,37.9309,37.8724,37.8808,69399.0
2015-11-10 10:20:00,45.32,45.38,45.3,45.37,85097.0,37.8808,37.9309,37.8641,37.9226,85097.0
2015-11-10 10:25:00,45.38,45.44,45.38,45.44,77670.0,37.9309,37.9811,37.9309,37.9811,77670.0
2015-11-10 10:30:00,45.45,45.46,45.42,45.42,58419.0,37.9894,37.9978,37.9644,37.9644,58419.0
2015-11-10 10:35:00,45.43,45.53,45.42,45.51,59222.0,37.9727,38.0563,37.9644,38.0396,59222.0
2015-11-10 10:40:00,45.52,45.52,45.48,45.5,46915.0,38.0479,38.0479,38.0145,38.0312,46915.0
2015-11-10 10:45:00,45.5,45.54,45.5,45.53,47882.0,38.0312,38.0647,38.0312,38.0563,47882.0
2015-11-10 10:50:00,45.54,45.56,45.51,45.54,57234.0,38.0647,38.0814,38.0396,38.0647,57234.0
2015-11-10 10:55:00,45.55,45.59,45.54,45.56,39755.0,38.073,38.1065,38.0647,38.0814,39755.0
2015-11-10 11:00:00,45.56,45.6,45.53,45.54,163027.0,38.0814,38.1148,38.0563,38.0647,163027.0
2015-11-10 11:05:00,45.54,45.57,45.49,45.5,81640.0,38.0647,38.0897,38.0229,38.0312,81640.0
2015-11-10 11:10:00,45.5,45.55,45.48,45.53,52103.0,38.0312,38.073,38.0145,38.0563,52103.0
2015-11-10 11:15:00,45.54,45.6,45.5,45.59,63917.0,38.0647,38.1148,38.0312,38.1065,63917.0
2015-11-10 11:20:00,45.59,45.62,45.56,45.58,50965.0,38.1065,38.1315,38.0814,38.0981,50965.0
2015-11-10 11:25:00,45.57,45.58,45.44,45.51,124856.0,38.0897,38.0981,37.9811,38.0396,124856.0
2015-11-10 11:30:00,45.51,45.57,45.5,45.51,68292.0,38.0396,38.0897,38.0312,38.0396,68292.0
2015-11-10 11:35:00,45.51,45.51,45.4,45.41,57630.0,38.0396,38.0396,37.9476,37.956,57630.0
2015-11-10 11:40:00,45.42,45.5,45.42,45.48,41752.0,37.9644,38.0312,37.9644,38.0145,41752.0
2015-11-10 11:45:00,45.49,45.52,45.46,45.5,63733.0,38.0229,38.0479,37.9978,38.0312,63733.0
2015-11-10 11:50:00,45.51,45.56,45.48,45.49,52799.0,38.0396,38.0814,38.0145,38.0229,52799.0
2015-11-10 11:55:00,45.48,45.51,45.48,45.49,94969.0,38.0145,38.0396,38.0145,38.0229,94969.0
2015-11-10 12:00:00,45.48,45.5,45.45,45.48,63507.0,38.0145,38.0312,37.9894,38.0145,63507.0
2015-11-10 12:05:00,45.48,45.49,45.44,45.46,30315.0,38.0145,38.0229,37.9811,37.9978,30315.0
2015-11-10 12:10:00,45.47,45.51,45.46,45.51,19978.0,38.0062,38.0396,37.9978,38.0396,19978.0
2015-11-10 12:15:00,45.52,45.54,45.52,45.53,25906.0,38.0479,38.0647,38.0479,38.0563,25906.0
2015-11-10 12:20:00,45.53,45.57,45.53,45.54,19314.0,38.0563,38.0897,38.0563,38.0647,19314.0
2015-11-10 12:25:00,45.55,45.57,45.53,45.57,29819.0,38.073,38.0897,38.0563,38.0897,29819.0
2015-11-10 12:30:00,45.56,45.58,45.53,45.55,39845.0,38.0814,38.0981,38.0563,38.073,39845.0
2015-11-10 12:35:00,45.55,45.59,45.54,45.59,25206.0,38.073,38.1065,38.0647,38.1065,25206.0
2015-11-10 12:40:00,45.59,45.6,45.52,45.52,27201.0,38.1065,38.1148,38.0479,38.0479,27201.0
2015-11-10 12:45:00,45.52,45.54,45.5,45.53,22987.0,38.0479,38.0647,38.0312,38.0563,22987.0
2015-11-10 12:50:00,45.53,45.56,45.52,45.56,41387.0,38.0563,38.0814,38.0479,38.0814,41387.0
2015-11-10 12:55:00,45.55,45.57,45.53,45.55,37480.0,38.073,38.0897,38.0563,38.073,37480.0
2015-11-10 13:00:00,45.55,45.58,45.54,45.57,38024.0,38.073,38.0981,38.0647,38.0897,38024.0
2015-11-10 13:05:00,45.57,45.57,45.49,45.51,27802.0,38.0897,38.0897,38.0229,38.0396,27802.0
2015-11-10 13:10:00,45.51,45.54,45.5,45.53,30973.0,38.0396,38.0647,38.0312,38.0563,30973.0
2015-11-10 13:15:00,45.52,45.56,45.5,45.5,39510.0,38.0479,38.0814,38.0312,38.0312,39510.0
2015-11-10 13:20:00,45.5,45.52,45.5,45.51,36087.0,38.0312,38.0479,38.0312,38.0396,36087.0
2015-11-10 13:25:00,45.51,45.55,45.49,45.54,42974.0,38.0396,38.073,38.0229,38.0647,42974.0
2015-11-10 13:30:00,45.55,45.56,45.53,45.55,35592.0,38.073,38.0814,38.0563,38.073,35592.0
2015-11-10 13:35:00,45.56,45.58,45.54,45.57,52051.0,38.0814,38.0981,38.0647,38.0897,52051.0
2015-11-10 13:40:00,45.56,45.6,45.56,45.6,24937.0,38.0814,38.1148,38.0814,38.1148,24937.0
2015-11-10 13:45:00,45.6,45.64,45.6,45.64,44538.0,38.1148,38.1482,38.1148,38.1482,44538.0
2015-11-10 13:50:00,45.64,45.71,45.63,45.68,53133.0,38.1482,38.2068,38.1399,38.1817,53133.0
2015-11-10 13:55:00,45.68,45.68,45.62,45.63,29102.0,38.1817,38.1817,38.1315,38.1399,29102.0
2015-11-10 14:00:00,45.63,45.69,45.63,45.64,45235.0,38.1399,38.19,38.1399,38.1482,45235.0
2015-11-10 14:05:00,45.64,45.67,45.63,45.66,42524.0,38.1482,38.1733,38.1399,38.165,42524.0
2015-11-10 14:10:00,45.66,45.69,45.65,45.69,29051.0,38.165,38.19,38.1566,38.19,29051.0
2015-11-10 14:15:00,45.69,45.71,45.65,45.65,33228.0,38.19,38.2068,38.1566,38.1566,33228.0
2015-11-10 14:20:00,45.65,45.67,45.62,45.63,35896.0,38.1566,38.1733,38.1315,38.1399,35896.0
2015-11-10 14:25:00,45.63,45.65,45.61,45.65,31670.0,38.1399,38.1566,38.1232,38.1566,31670.0
2015-11-10 14:30:00,45.64,45.69,45.64,45.69,52275.0,38.1482,38.19,38.1482,38.19,52275.0
2015-11-10 14:35:00,45.69,45.71,45.67,45.7,38510.0,38.19,38.2068,38.1733,38.1984,38510.0
2015-11-10 14:40:00,45.7,45.75,45.69,45.74,60084.0,38.1984,38.2402,38.19,38.2318,60084.0
2015-11-10 14:45:00,45.74,45.79,45.73,45.79,31735.0,38.2318,38.2736,38.2235,38.2736,31735.0
2015-11-10 14:50:00,45.79,45.85,45.77,45.77,90856.0,38.2736,38.3238,38.2569,38.2569,90856.0
2015-11-10 14:55:00,45.78,45.79,45.73,45.73,62258.0,38.2653,38.2736,38.2235,38.2235,62258.0
2015-11-10 15:00:00,45.73,45.74,45.71,45.72,78986.0,38.2235,38.2318,38.2068,38.2151,78986.0
2015-11-10 15:05:00,45.71,45.75,45.71,45.75,53304.0,38.2068,38.2402,38.2068,38.2402,53304.0
2015-11-10 15:10:00,45.75,45.76,45.72,45.76,59376.0,38.2402,38.2485,38.2151,38.2485,59376.0
2015-11-10 15:15:00,45.75,45.78,45.71,45.75,76058.0,38.2402,38.2653,38.2068,38.2402,76058.0
2015-11-10 15:20:00,45.75,45.75,45.69,45.69,121452.0,38.2402,38.2402,38.19,38.19,121452.0
2015-11-10 15:25:00,45.68,45.71,45.65,45.7,76982.0,38.1817,38.2068,38.1566,38.1984,76982.0
2015-11-10 15:30:00,45.7,45.71,45.66,45.66,61323.0,38.1984,38.2068,38.165,38.165,61323.0
2015-11-10 15:35:00,45.66,45.68,45.64,45.65,55134.0,38.165,38.1817,38.1482,38.1566,55134.0
2015-11-10 15:40:00,45.66,45.71,45.64,45.68,71123.0,38.165,38.2068,38.1482,38.1817,71123.0
2015-11-10 15:45:00,45.68,45.74,45.67,45.71,103336.0,38.1817,38.2318,38.1733,38.2068,103336.0
2015-11-10 15:50:00,45.71,45.72,45.65,45.68,122483.0,38.2068,38.2151,38.1566,38.1817,122483.0
2015-11-10 15:55:00,45.67,45.75,45.67,45.75,285919.0,38.1733,38.2402,38.1733,38.2402,285919.0
2015-11-11 09:30:00,45.86,45.87,45.63,45.68,81491.0,38.3321,38.3405,38.1399,38.1817,81491.0
2015-11-11 09:35:00,45.7,45.83,45.7,45.78,95050.0,38.1984,38.3071,38.1984,38.2653,95050.0
2015-11-11 09:40:00,45.78,45.78,45.61,45.62,73881.0,38.2653,38.2653,38.1232,38.1315,73881.0
2015-11-11 09:45:00,45.62,45.62,45.51,45.53,42182.0,38.1315,38.1315,38.0396,38.0563,42182.0
2015-11-11 09:50:00,45.52,45.73,45.51,45.73,34785.0,38.0479,38.2235,38.0396,38.2235,34785.0
2015-11-11 09:55:00,45.73,45.77,45.69,45.74,27579.0,38.2235,38.2569,38.19,38.2318,27579.0
2015-11-11 10:00:00,45.74,45.77,45.65,45.66,78019.0,38.2318,38.2569,38.1566,38.165,78019.0
2015-11-11 10:05:00,45.66,45.69,45.62,45.64,27148.0,38.165,38.19,38.1315,38.1482,27148.0
2015-11-11 10:10:00,45.64,45.65,45.59,45.61,44283.0,38.1482,38.1566,38.1065,38.1232,44283.0
2015-11-11 10:15:00,45.6,45.68,45.6,45.68,96285.0,38.1148,38.1817,38.1148,38.1817,96285.0
2015-11-11 10:20:00,45.68,45.69,45.61,45.61,25541.0,38.1817,38.19,38.1232,38.1232,25541.0
2015-11-11 10:25:00,45.61,45.61,45.54,45.56,29685.0,38.1232,38.1232,38.0647,38.0814,29685.0
2015-11-11 10:30:00,45.56,45.61,45.55,45.56,26539.0,38.0814,38.1232,38.073,38.0814,26539.0
2015-11-11 10:35:00,45.55,45.56,45.49,45.5,34420.0,38.073,38.0814,38.0229,38.0312,34420.0
2015-11-11 10:40:00,45.51,45.51,45.46,45.46,31004.0,38.0396,38.0396,37.9978,37.9978,31004.0
2015-11-11 10:45:00,45.47,45.52,45.45,45.48,30838.0,38.0062,38.0479,37.9894,38.0145,30838.0
2015-11-11 10:50:00,45.47,45.48,45.42,45.44,26879.0,38.0062,38.0145,37.9644,37.9811,26879.0
2015-11-11 10:55:00,45.44,45.48,45.44,45.48,26559.0,37.9811,38.0145,37.9811,38.0145,26559.0
2015-11-11 11:00:00,45.48,45.49,45.44,45.48,28476.0,38.0145,38.0229,37.9811,38.0145,28476.0
2015-11-11 11:05:00,45.47,45.48,45.45,45.45,23447.0,38.0062,38.0145,37.9894,37.9894,23447.0
2015-11-11 11:10:00,45.46,45.46,45.39,45.43,48811.0,37.9978,37.9978,37.9393,37.9727,48811.0
2015-11-11 11:15:00,45.43,45.44,45.4,45.41,21155.0,37.9727,37.9811,37.9476,37.956,21155.0
2015-11-11 11:20:00,45.42,45.44,45.4,45.4,56165.0,37.9644,37.9811,37.9476,37.9476,56165.0
2015-11-11 11:25:00,45.41,45.43,45.36,45.42,32187.0,37.956,37.9727,37.9142,37.9644,32187.0
2015-11-11 11:30:00,45.42,45.47,45.42,45.46,26743.0,37.9644,38.0062,37.9644,37.9978,26743.0
2015-11-11 11:35:00,45.46,45.47,45.42,45.43,20235.0,37.9978,38.0062,37.9644,37.9727,20235.0
2015-11-11 11:40:00,45.43,45.44,45.41,45.42,16167.0,37.9727,37.9811,37.956,37.9644,16167.0
2015-11-11 11:45:00,45.43,45.46,45.41,45.46,30131.0,37.9727,37.9978,37.956,37.9978,30131.0
2015-11-11 11:50:00,45.46,45.48,45.44,45.44,18956.0,37.9978,38.0145,37.9811,37.9811,18956.0
2015-11-11 11:55:00,45.44,45.49,45.44,45.49,20189.0,37.9811,38.0229,37.9811,38.0229,20189.0
2015-11-11 12:00:00,45.49,45.5,45.43,45.43,9864.0,38.0229,38.0312,37.9727,37.9727,9864.0
2015-11-11 12:05:00,45.43,45.47,45.43,45.47,37521.0,37.9727,38.0062,37.9727,38.0062,37521.0
2015-11-11 12:10:00,45.47,45.54,45.46,45.53,35642.0,38.0062,38.0647,37.9978,38.0563,35642.0
2015-11-11 12:15:00,45.54,45.54,45.49,45.49,10532.0,38.0647,38.0647,38.0229,38.0229,10532.0
2015-11-11 12:20:00,45.5,45.58,45.49,45.57,18460.0,38.0312,38.0981,38.0229,38.0897,18460.0
2015-11-11 12:25:00,45.57,45.61,45.55,45.56,24151.0,38.0897,38.1232,38.073,38.0814,24151.0
2015-11-11 12:30:00,45.57,45.59,45.55,45.58,18864.0,38.0897,38.1065,38.073,38.0981,18864.0
2015-11-11 12:35:00,45.58,45.64,45.58,45.6,29593.0,38.0981,38.1482,38.0981,38.1148,29593.0
2015-11-11 12:40:00,45.59,45.62,45.57,45.57,18467.0,38.1065,38.1315,38.0897,38.0897,18467.0
2015-11-11 12:45:00,45.57,45.57,45.52,45.53,11729.0,38.0897,38.0897,38.0479,38.0563,11729.0
2015-11-11 12:50:00,45.53,45.54,45.51,45.54,42897.0,38.0563,38.0647,38.0396,38.0647,42897.0
2015-11-11 12:55:00,45.54,45.55,45.51,45.54,46266.0,38.0647,38.073,38.0396,38.0647,46266.0
2015-11-11 13:00:00,45.54,45.57,45.51,45.53,106966.0,38.0647,38.0897,38.0396,38.0563,106966.0
2015-11-11 13:05:00,45.54,45.54,45.48,45.48,22593.0,38.0647,38.0647,38.0145,38.0145,22593.0
2015-11-11 13:10:00,45.47,45.47,45.44,45.45,18975.0,38.0062,38.0062,37.9811,37.9894,18975.0
2015-11-11 13:15:00,45.45,45.46,45.42,45.44,42658.0,37.9894,37.9978,37.9644,37.9811,42658.0
2015-11-11 13:20:00,45.44,45.49,45.44,45.46,20153.0,37.9811,38.0229,37.9811,37.9978,20153.0
2015-11-11 13:25:00,45.46,45.46,45.4,45.42,38928.0,37.9978,37.9978,37.9476,37.9644,38928.0
2015-11-11 13:30:00,45.41,45.43,45.4,45.41,25322.0,37.956,37.9727,37.9476,37.956,25322.0
2015-11-11 13:35:00,45.41,45.41,45.39,45.4,16390.0,37.956,37.956,37.9393,37.9476,16390.0
2015-11-11 13:40:00,45.4,45.45,45.38,45.45,29218.0,37.9476,37.9894,37.9309,37.9894,29218.0
2015-11-11 13:45:00,45.44,45.44,45.42,45.44,14373.0,37.9811,37.9811,37.9644,37.9811,14373.0
2015-11-11 13:50:00,45.43,45.46,45.42,45.43,54650.0,37.9727,37.9978,37.9644,37.9727,54650.0
2015-11-11 13:55:00,45.43,45.43,45.35,45.37,20943.0,37.9727,37.9727,37.9058,37.9226,20943.0
2015-11-11 14:00:00,45.36,45.37,45.32,45.35,33899.0,37.9142,37.9226,37.8808,37.9058,33899.0
2015-11-11 14:05:00,45.36,45.41,45.35,45.36,62387.0,37.9142,37.956,37.9058,37.9142,62387.0
2015-11-11 14:10:00,45.35,45.38,45.34,45.36,33754.0,37.9058,37.9309,37.8975,37.9142,33754.0
2015-11-11 14:15:00,45.37,45.39,45.34,45.37,53752.0,37.9226,37.9393,37.8975,37.9226,53752.0
2015-11-11 14:20:00,45.37,45.39,45.34,45.37,28767.0,37.9226,37.9393,37.8975,37.9226,28767.0
2015-11-11 14:25:00,45.36,45.4,45.34,45.39,37015.0,37.9142,37.9476,37.8975,37.9393,37015.0
2015-11-11 14:30:00,45.39,45.4,45.36,45.37,29006.0,37.9393,37.9476,37.9142,37.9226,29006.0
2015-11-11 14:35:00,45.38,45.38,45.34,45.35,111390.0,37.9309,37.9309,37.8975,37.9058,111390.0
2015-11-11 14:40:00,45.35,45.36,45.28,45.3,40421.0,37.9058,37.9142,37.8473,37.8641,40421.0
2015-11-11 14:45:00,45.29,45.3,45.27,45.29,29475.0,37.8557,37.8641,37.839,37.8557,29475.0
2015-11-11 14:50:00,45.3,45.31,45.25,45.27,43966.0,37.8641,37.8724,37.8223,37.839,43966.0
2015-11-11 14:55:00,45.27,45.27,45.19,45.19,37471.0,37.839,37.839,37.7721,37.7721,37471.0
2015-11-11 15:00:00,45.19,45.2,45.15,45.16,50276.0,37.7721,37.7805,37.7387,37.747,50276.0
2015-11-11 15:05:00,45.15,45.17,45.11,45.11,119365.0,37.7387,37.7554,37.7052,37.7052,119365.0
2015-11-11 15:10:00,45.1,45.16,45.09,45.15,91773.0,37.6969,37.747,37.6885,37.7387,91773.0
2015-11-11 15:15:00,45.15,45.17,45.1,45.1,92576.0,37.7387,37.7554,37.6969,37.6969,92576.0
2015-11-11 15:20:00,45.1,45.12,45.07,45.08,117158.0,37.6969,37.7136,37.6718,37.6802,117158.0
2015-11-11 15:25:00,45.08,45.14,45.08,45.14,67379.0,37.6802,37.7303,37.6802,37.7303,67379.0
2015-11-11 15:30:00,45.14,45.16,45.12,45.13,65728.0,37.7303,37.747,37.7136,37.722,65728.0
2015-11-11 15:35:00,45.13,45.14,45.07,45.11,102590.0,37.722,37.7303,37.6718,37.7052,102590.0
2015-11-11 15:40:00,45.11,45.12,45.08,45.11,90370.0,37.7052,37.7136,37.6802,37.7052,90370.0
2015-11-11 15:45:00,45.11,45.12,45.04,45.05,112570.0,37.7052,37.7136,37.6467,37.6551,112570.0
2015-11-11 15:50:00,45.05,45.1,45.04,45.08,128132.0,37.6551,37.6969,37.6467,37.6802,128132.0
2015-11-11 15:55:00,45.07,45.08,45.04,45.05,248771.0,37.6718,37.6802,37.6467,37.6551,248771.0
2015-11-12 09:30:00,44.81,44.84,44.73,44.75,103317.0,37.4545,37.4796,37.3876,37.4043,103317.0
2015-11-12 09:35:00,44.75,44.83,44.72,44.81,161631.0,37.4043,37.4712,37.3793,37.4545,161631.0
2015-11-12 09:40:00,44.81,44.82,44.67,44.69,70486.0,37.4545,37.4628,37.3375,37.3542,70486.0
2015-11-12 09:45:00,44.69,44.79,44.68,44.76,81894.0,37.3542,37.4378,37.3458,37.4127,81894.0
2015-11-12 09:50:00,44.77,44.81,44.73,44.8,45808.0,37.4211,37.4545,37.3876,37.4461,45808.0
2015-11-12 09:55:00,44.81,44.85,44.8,44.82,52729.0,37.4545,37.4879,37.4461,37.4628,52729.0
2015-11-12 10:00:00,44.81,44.81,44.7,44.72,93182.0,37.4545,37.4545,37.3625,37.3793,93182.0
2015-11-12 10:05:00,44.72,44.75,44.66,44.69,626330.0,37.3793,37.4043,37.3291,37.3542,626330.0
2015-11-12 10:10:00,44.71,44.82,44.71,44.82,61233.0,37.3709,37.4628,37.3709,37.4628,61233.0
2015-11-12 10:15:00,44.82,44.91,44.79,44.91,52787.0,37.4628,37.5381,37.4378,37.5381,52787.0
2015-11-12 10:20:00,44.9,44.96,44.89,44.91,51060.0,37.5297,37.5799,37.5214,37.5381,51060.0
2015-11-12 10:25:00,44.92,44.96,44.87,44.93,36557.0,37.5464,37.5799,37.5046,37.5548,36557.0
2015-11-12 10:30:00,44.92,44.92,44.76,44.8,95035.0,37.5464,37.5464,37.4127,37.4461,95035.0
2015-11-12 10:35:00,44.81,44.81,44.73,44.79,65081.0,37.4545,37.4545,37.3876,37.4378,65081.0
2015-11-12 10:40:00,44.79,44.8,44.75,44.76,48568.0,37.4378,37.4461,37.4043,37.4127,48568.0
2015-11-12 10:45:00,44.76,44.78,44.67,44.67,55676.0,37.4127,37.4294,37.3375,37.3375,55676.0
2015-11-12 10:50:00,44.67,44.69,44.6,44.68,66470.0,37.3375,37.3542,37.279,37.3458,66470.0
2015-11-12 10:55:00,44.68,44.88,44.67,44.87,62378.0,37.3458,37.513,37.3375,37.5046,62378.0
2015-11-12 11:00:00,44.87,44.93,44.86,44.9,38937.0,37.5046,37.5548,37.4963,37.5297,38937.0
2015-11-12 11:05:00,44.9,44.92,44.88,44.92,29536.0,37.5297,37.5464,37.513,37.5464,29536.0
2015-11-12 11:10:00,44.91,44.91,44.81,44.81,46439.0,37.5381,37.5381,37.4545,37.4545,46439.0
2015-11-12 11:15:00,44.81,44.84,44.78,44.8,41697.0,37.4545,37.4796,37.4294,37.4461,41697.0
2015-11-12 11:20:00,44.79,44.8,44.67,44.7,47981.0,37.4378,37.4461,37.3375,37.3625,47981.0
2015-11-12 11:25:00,44.7,44.74,44.64,44.65,52029.0,37.3625,37.396,37.3124,37.3208,52029.0
2015-11-12 11:30:00,44.66,44.66,44.58,44.6,56439.0,37.3291,37.3291,37.2622,37.279,56439.0
2015-11-12 11:35:00,44.6,44.63,44.6,44.62,39308.0,37.279,37.304,37.279,37.2957,39308.0
2015-11-12 11:40:00,44.61,44.68,44.61,44.67,28313.0,37.2873,37.3458,37.2873,37.3375,28313.0
2015-11-12 11:45:00,44.66,44.66,44.6,44.65,56595.0,37.3291,37.3291,37.279,37.3208,56595.0
2015-11-12 11:50:00,44.64,44.64,44.59,44.61,33508.0,37.3124,37.3124,37.2706,37.2873,33508.0
2015-11-12 11:55:00,44.62,44.66,44.58,44.65,38186.0,37.2957,37.3291,37.2622,37.3208,38186.0
2015-11-12 12:00:00,44.66,44.69,44.66,44.66,38944.0,37.3291,37.3542,37.3291,37.3291,38944.0
2015-11-12 12:05:00,44.66,44.66,44.59,44.59,117135.0,37.3291,37.3291,37.2706,37.2706,117135.0
2015-11-12 12:10:00,44.6,44.62,44.56,44.58,41400.0,37.279,37.2957,37.2455,37.2622,41400.0
2015-11-12 12:15:00,44.59,44.59,44.51,44.52,43476.0,37.2706,37.2706,37.2037,37.2121,43476.0
2015-11-12 12:20:00,44.53,44.54,44.5,44.54,32355.0,37.2205,37.2288,37.1954,37.2288,32355.0
2015-11-12 12:25:00,44.54,44.58,44.53,44.57,27282.0,37.2288,37.2622,37.2205,37.2539,27282.0
2015-11-12 12:30:00,44.57,44.57,44.52,44.53,26745.0,37.2539,37.2539,37.2121,37.2205,26745.0
2015-11-12 12:35:00,44.54,44.55,44.5,44.51,38908.0,37.2288,37.2372,37.1954,37.2037,38908.0
2015-11-12 12:40:00,44.51,44.55,44.51,44.54,29076.0,37.2037,37.2372,37.2037,37.2288,29076.0
2015-11-12 12:45:00,44.53,44.54,44.51,44.54,29743.0,37.2205,37.2288,37.2037,37.2288,29743.0
2015-11-12 12:50:00,44.54,44.62,44.54,44.58,46887.0,37.2288,37.2957,37.2288,37.2622,46887.0
2015-11-12 12:55:00,44.58,44.58,44.55,44.57,23011.0,37.2622,37.2622,37.2372,37.2539,23011.0
2015-11-12 13:00:00,44.57,44.65,44.57,44.62,37052.0,37.2539,37.3208,37.2539,37.2957,37052.0
2015-11-12 13:05:00,44.62,44.63,44.57,44.57,35201.0,37.2957,37.304,37.2539,37.2539,35201.0
2015-11-12 13:10:00,44.57,44.58,44.55,44.57,36651.0,37.2539,37.2622,37.2372,37.2539,36651.0
2015-11-12 13:15:00,44.56,44.65,44.56,44.65,47098.0,37.2455,37.3208,37.2455,37.3208,47098.0
2015-11-12 13:20:00,44.65,44.65,44.59,44.59,37980.0,37.3208,37.3208,37.2706,37.2706,37980.0
2015-11-12 13:25:00,44.6,44.62,44.57,44.6,33472.0,37.279,37.2957,37.2539,37.279,33472.0
2015-11-12 13:30:00,44.61,44.63,44.57,44.6,69545.0,37.2873,37.304,37.2539,37.279,69545.0
2015-11-12 13:35:00,44.6,44.65,44.6,44.65,28089.0,37.279,37.3208,37.279,37.3208,28089.0
2015-11-12 13:40:00,44.64,44.65,44.58,44.59,31136.0,37.3124,37.3208,37.2622,37.2706,31136.0
2015-11-12 13:45:00,44.59,44.6,44.51,44.55,41258.0,37.2706,37.279,37.2037,37.2372,41258.0
2015-11-12 13:50:00,44.54,44.55,44.51,44.53,30173.0,37.2288,37.2372,37.2037,37.2205,30173.0
2015-11-12 13:55:00,44.54,44.57,44.53,44.55,32551.0,37.2288,37.2539,37.2205,37.2372,32551.0
2015-11-12 14:00:00,44.55,44.58,44.52,44.53,59674.0,37.2372,37.2622,37.2121,37.2205,59674.0
2015-11-12 14:05:00,44.53,44.53,44.46,44.49,53070.0,37.2205,37.2205,37.1619,37.187,53070.0
2015-11-12 14:10:00,44.49,44.51,44.47,44.51,42404.0,37.187,37.2037,37.1703,37.2037,42404.0
2015-11-12 14:15:00,44.51,44.51,44.46,44.48,37512.0,37.2037,37.2037,37.1619,37.1787,37512.0
2015-11-12 14:20:00,44.49,44.49,44.44,44.44,53060.0,37.187,37.187,37.1452,37.1452,53060.0
2015-11-12 14:25:00,44.44,44.57,44.44,44.57,77354.0,37.1452,37.2539,37.1452,37.2539,77354.0
2015-11-12 14:30:00,44.58,44.6,44.56,44.58,61952.0,37.2622,37.279,37.2455,37.2622,61952.0
2015-11-12 14:35:00,44.57,44.57,44.51,44.52,58192.0,37.2539,37.2539,37.2037,37.2121,58192.0
2015-11-12 14:40:00,44.52,44.52,44.46,44.51,51890.0,37.2121,37.2121,37.1619,37.2037,51890.0
2015-11-12 14:45:00,44.51,44.53,44.49,44.49,93334.0,37.2037,37.2205,37.187,37.187,93334.0
2015-11-12 14:50:00,44.49,44.5,44.35,44.37,83329.0,37.187,37.1954,37.07,37.0867,83329.0
2015-11-12 14:55:00,44.37,44.46,44.36,44.45,73966.0,37.0867,37.1619,37.0784,37.1536,73966.0
2015-11-12 15:00:00,44.44,44.48,44.41,44.41,56264.0,37.1452,37.1787,37.1201,37.1201,56264.0
2015-11-12 15:05:00,44.41,44.42,44.36,44.41,59501.0,37.1201,37.1285,37.0784,37.1201,59501.0
2015-11-12 15:10:00,44.41,44.47,44.38,44.46,110084.0,37.1201,37.1703,37.0951,37.1619,110084.0
2015-11-12 15:15:00,44.45,44.46,44.4,44.41,63071.0,37.1536,37.1619,37.1118,37.1201,63071.0
2015-11-12 15:20:00,44.41,44.44,44.38,44.41,79341.0,37.1201,37.1452,37.0951,37.1201,79341.0
2015-11-12 15:25:00,44.4,44.47,44.4,44.43,62602.0,37.1118,37.1703,37.1118,37.1369,62602.0
2015-11-12 15:30:00,44.43,44.45,44.37,44.38,82723.0,37.1369,37.1536,37.0867,37.0951,82723.0
2015-11-12 15:35:00,44.38,44.42,44.35,44.38,81108.0,37.0951,37.1285,37.07,37.0951,81108.0
2015-11-12 15:40:00,44.38,44.39,44.27,44.32,115885.0,37.0951,37.1034,37.0031,37.0449,115885.0
2015-11-12 15:45:00,44.31,44.35,44.26,44.27,108831.0,37.0366,37.07,36.9948,37.0031,108831.0
2015-11-12 15:50:00,44.27,44.3,44.21,44.25,133042.0,37.0031,37.0282,36.953,36.9864,133042.0
2015-11-12 15:55:00,44.24,44.27,44.16,44.2,368203.0,36.9781,37.0031,36.9112,36.9446,368203.0
2015-11-13 09:30:00,43.45,43.96,43.45,43.77,235658.0,36.3177,36.744,36.3177,36.5852,235658.0
2015-11-13 09:35:00,43.76,44.01,43.76,43.83,257877.0,36.5768,36.7858,36.5768,36.6354,257877.0
2015-11-13 09:40:00,43.83,44.15,43.82,44.09,111640.0,36.6354,36.9028,36.627,36.8527,111640.0
2015-11-13 09:45:00,44.11,44.12,43.95,43.98,82418.0,36.8694,36.8778,36.7357,36.7607,82418.0
2015-11-13 09:50:00,43.98,44.14,43.97,44.12,76388.0,36.7607,36.8945,36.7524,36.8778,76388.0
2015-11-13 09:55:00,44.12,44.26,44.12,44.14,61379.0,36.8778,36.9948,36.8778,36.8945,61379.0
2015-11-13 10:00:00,44.14,44.36,44.13,44.25,66330.0,36.8945,37.0784,36.8861,36.9864,66330.0
2015-11-13 10:05:00,44.24,44.24,44.09,44.13,52935.0,36.9781,36.9781,36.8527,36.8861,52935.0
2015-11-13 10:10:00,44.11,44.13,43.92,43.92,54588.0,36.8694,36.8861,36.7106,36.7106,54588.0
2015-11-13 10:15:00,43.92,43.97,43.87,43.94,56341.0,36.7106,36.7524,36.6688,36.7273,56341.0
2015-11-13 10:20:00,43.94,43.98,43.85,43.91,91857.0,36.7273,36.7607,36.6521,36.7022,91857.0
2015-11-13 10:25:00,43.92,43.96,43.85,43.93,77362.0,36.7106,36.744,36.6521,36.7189,77362.0
2015-11-13 10:30:00,43.93,43.95,43.86,43.88,72964.0,36.7189,36.7357,36.6604,36.6771,72964.0
2015-11-13 10:35:00,43.88,43.95,43.85,43.94,52676.0,36.6771,36.7357,36.6521,36.7273,52676.0
2015-11-13 10:40:00,43.95,44.03,43.92,43.96,68170.0,36.7357,36.8025,36.7106,36.744,68170.0
2015-11-13 10:45:00,43.96,43.99,43.91,43.99,65237.0,36.744,36.7691,36.7022,36.7691,65237.0
2015-11-13 10:50:00,44.0,44.11,43.96,44.07,60786.0,36.7775,36.8694,36.744,36.836,60786.0
2015-11-13 10:55:00,44.07,44.18,44.06,44.17,58260.0,36.836,36.9279,36.8276,36.9195,58260.0
2015-11-13 11:00:00,44.17,44.17,44.02,44.02,66302.0,36.9195,36.9195,36.7942,36.7942,66302.0
2015-11-13 11:05:00,44.02,44.05,44.0,44.04,43968.0,36.7942,36.8192,36.7775,36.8109,43968.0
2015-11-13 11:10:00,44.04,44.05,43.96,43.97,49365.0,36.8109,36.8192,36.744,36.7524,49365.0
2015-11-13 11:15:00,43.97,43.97,43.88,43.95,53893.0,36.7524,36.7524,36.6771,36.7357,53893.0
2015-11-13 11:20:00,43.95,44.03,43.9,44.01,84392.0,36.7357,36.8025,36.6939,36.7858,84392.0
2015-11-13 11:25:00,44.01,44.02,43.97,43.98,38995.0,36.7858,36.7942,36.7524,36.7607,38995.0
2015-11-13 11:30:00,43.98,44.03,43.96,44.02,41800.0,36.7607,36.8025,36.744,36.7942,41800.0
2015-11-13 11:35:00,44.03,44.05,44.0,44.01,44489.0,36.8025,36.8192,36.7775,36.7858,44489.0
2015-11-13 11:40:00,44.01,44.01,43.96,43.98,32414.0,36.7858,36.7858,36.744,36.7607,32414.0
2015-11-13 11:45:00,43.98,44.05,43.96,44.02,37723.0,36.7607,36.8192,36.744,36.7942,37723.0
2015-11-13 11:50:00,44.02,44.08,44.01,44.04,58394.0,36.7942,36.8443,36.7858,36.8109,58394.0
2015-11-13 11:55:00,44.04,44.1,44.04,44.05,43378.0,36.8109,36.861,36.8109,36.8192,43378.0
2015-11-13 12:00:00,44.05,44.11,44.03,44.09,43559.0,36.8192,36.8694,36.8025,36.8527,43559.0
2015-11-13 12:05:00,44.1,44.12,44.06,44.1,38996.0,36.861,36.8778,36.8276,36.861,38996.0
2015-11-13 12:10:00,44.1,44.16,44.09,44.16,38918.0,36.861,36.9112,36.8527,36.9112,38918.0
2015-11-13 12:15:00,44.16,44.2,44.14,44.18,19980.0,36.9112,36.9446,36.8945,36.9279,19980.0
2015-11-13 12:20:00,44.18,44.25,44.17,44.17,32173.0,36.9279,36.9864,36.9195,36.9195,32173.0
2015-11-13 12:25:00,44.17,44.21,44.16,44.18,36415.0,36.9195,36.953,36.9112,36.9279,36415.0
2015-11-13 12:30:00,44.17,44.18,44.11,44.12,38116.0,36.9195,36.9279,36.8694,36.8778,38116.0
2015-11-13 12:35:00,44.11,44.11,44.04,44.05,31797.0,36.8694,36.8694,36.8109,36.8192,31797.0
2015-11-13 12:40:00,44.05,44.07,44.03,44.06,35554.0,36.8192,36.836,36.8025,36.8276,35554.0
2015-11-13 12:45:00,44.06,44.06,43.99,44.03,38930.0,36.8276,36.8276,36.7691,36.8025,38930.0
2015-11-13 12:50:00,44.03,44.06,44.01,44.03,29868.0,36.8025,36.8276,36.7858,36.8025,29868.0
2015-11-13 12:55:00,44.03,44.05,44.02,44.05,31776.0,36.8025,36.8192,36.7942,36.8192,31776.0
2015-11-13 13:00:00,44.06,44.09,44.04,44.09,31773.0,36.8276,36.8527,36.8109,36.8527,31773.0
2015-11-13 13:05:00,44.09,44.1,44.0,44.03,47127.0,36.8527,36.861,36.7775,36.8025,47127.0
2015-11-13 13:10:00,44.04,44.13,44.04,44.05,61187.0,36.8109,36.8861,36.8109,36.8192,61187.0
2015-11-13 13:15:00,44.05,44.08,44.02,44.04,32082.0,36.8192,36.8443,36.7942,36.8109,32082.0
2015-11-13 13:20:00,44.03,44.07,44.01,44.06,39928.0,36.8025,36.836,36.7858,36.8276,39928.0
2015-11-13 13:25:00,44.07,44.09,44.0,44.02,52680.0,36.836,36.8527,36.7775,36.7942,52680.0
2015-11-13 13:30:00,44.02,44.05,44.01,44.04,45796.0,36.7942,36.8192,36.7858,36.8109,45796.0
2015-11-13 13:35:00,44.03,44.04,43.95,44.0,52360.0,36.8025,36.8109,36.7357,36.7775,52360.0
2015-11-13 13:40:00,43.99,44.04,43.99,43.99,32797.0,36.7691,36.8109,36.7691,36.7691,32797.0
2015-11-13 13:45:00,43.99,44.06,43.99,44.0,57030.0,36.7691,36.8276,36.7691,36.7775,57030.0
2015-11-13 13:50:00,44.0,44.09,44.0,44.08,40824.0,36.7775,36.8527,36.7775,36.8443,40824.0
2015-11-13 13:55:00,44.08,44.09,44.02,44.03,36094.0,36.8443,36.8527,36.7942,36.8025,36094.0
2015-11-13 14:00:00,44.03,44.09,44.01,44.08,53541.0,36.8025,36.8527,36.7858,36.8443,53541.0
2015-11-13 14:05:00,44.07,44.08,44.01,44.02,47888.0,36.836,36.8443,36.7858,36.7942,47888.0
2015-11-13 14:10:00,44.01,44.02,43.97,43.98,77975.0,36.7858,36.7942,36.7524,36.7607,77975.0
2015-11-13 14:15:00,43.98,44.01,43.96,43.98,71968.0,36.7607,36.7858,36.744,36.7607,71968.0
2015-11-13 14:20:00,43.99,44.01,43.98,43.99,70818.0,36.7691,36.7858,36.7607,36.7691,70818.0
2015-11-13 14:25:00,43.98,44.0,43.97,43.97,47341.0,36.7607,36.7775,36.7524,36.7524,47341.0
2015-11-13 14:30:00,43.96,44.01,43.95,44.01,48803.0,36.744,36.7858,36.7357,36.7858,48803.0
2015-11-13 14:35:00,44.01,44.04,43.98,44.0,68853.0,36.7858,36.8109,36.7607,36.7775,68853.0
2015-11-13 14:40:00,44.01,44.05,43.99,44.05,48569.0,36.7858,36.8192,36.7691,36.8192,48569.0
2015-11-13 14:45:00,44.04,44.06,43.95,43.99,93389.0,36.8109,36.8276,36.7357,36.7691,93389.0
2015-11-13 14:50:00,43.99,44.03,43.91,43.92,73823.0,36.7691,36.8025,36.7022,36.7106,73823.0
2015-11-13 14:55:00,43.92,43.95,43.88,43.91,104305.0,36.7106,36.7357,36.6771,36.7022,104305.0
2015-11-13 15:00:00,43.91,44.02,43.9,44.02,123331.0,36.7022,36.7942,36.6939,36.7942,123331.0
2015-11-13 15:05:00,44.02,44.05,43.98,44.04,71405.0,36.7942,36.8192,36.7607,36.8109,71405.0
2015-11-13 15:10:00,44.05,44.05,44.0,44.05,113011.0,36.8192,36.8192,36.7775,36.8192,113011.0
2015-11-13 15:15:00,44.05,44.06,43.93,43.94,122293.0,36.8192,36.8276,36.7189,36.7273,122293.0
2015-11-13 15:20:00,43.95,43.96,43.88,43.95,76290.0,36.7357,36.744,36.6771,36.7357,76290.0
2015-11-13 15:25:00,43.96,44.02,43.93,44.01,120936.0,36.744,36.7942,36.7189,36.7858,120936.0
2015-11-13 15:30:00,44.01,44.12,44.0,44.07,160599.0,36.7858,36.8778,36.7775,36.836,160599.0
2015-11-13 15:35:00,44.08,44.13,44.06,44.12,152800.0,36.8443,36.8861,36.8276,36.8778,152800.0
2015-11-13 15:40:00,44.11,44.12,44.0,44.01,127160.0,36.8694,36.8778,36.7775,36.7858,127160.0
2015-11-13 15:45:00,44.0,44.05,43.97,43.99,112613.0,36.7775,36.8192,36.7524,36.7691,112613.0
2015-11-13 15:50:00,44.0,44.02,43.94,43.97,168857.0,36.7775,36.7942,36.7273,36.7524,168857.0
2015-11-13 15:55:00,43.97,44.02,43.96,43.96,288677.0,36.7524,36.7942,36.744,36.744,288677.0
2015-11-16 09:30:00,43.9,44.2,43.8,44.2,148503.0,36.6939,36.9446,36.6103,36.9446,148503.0
2015-11-16 09:35:00,44.22,44.31,44.15,44.27,41004.0,36.9613,37.0366,36.9028,37.0031,41004.0
2015-11-16 09:40:00,44.27,44.4,44.23,44.34,85018.0,37.0031,37.1118,36.9697,37.0616,85018.0
2015-11-16 09:45:00,44.34,44.44,44.32,44.4,60465.0,37.0616,37.1452,37.0449,37.1118,60465.0
2015-11-16 09:50:00,44.4,44.47,44.35,44.39,101849.0,37.1118,37.1703,37.07,37.1034,101849.0
2015-11-16 09:55:00,44.38,44.42,44.35,44.36,71212.0,37.0951,37.1285,37.07,37.0784,71212.0
2015-11-16 10:00:00,44.36,44.39,44.28,44.39,54644.0,37.0784,37.1034,37.0115,37.1034,54644.0
2015-11-16 10:05:00,44.39,44.44,44.34,44.35,63112.0,37.1034,37.1452,37.0616,37.07,63112.0
2015-11-16 10:10:00,44.35,44.39,44.32,44.36,49887.0,37.07,37.1034,37.0449,37.0784,49887.0
2015-11-16 10:15:00,44.36,44.44,44.35,44.4,48608.0,37.0784,37.1452,37.07,37.1118,48608.0
2015-11-16 10:20:00,44.4,44.49,44.36,44.46,65520.0,37.1118,37.187,37.0784,37.1619,65520.0
2015-11-16 10:25:00,44.45,44.47,44.37,44.41,78449.0,37.1536,37.1703,37.0867,37.1201,78449.0
2015-11-16 10:30:00,44.41,44.43,44.38,44.41,49459.0,37.1201,37.1369,37.0951,37.1201,49459.0
2015-11-16 10:35:00,44.41,44.42,44.36,44.42,85146.0,37.1201,37.1285,37.0784,37.1285,85146.0
2015-11-16 10:40:00,44.42,44.46,44.4,44.45,68071.0,37.1285,37.1619,37.1118,37.1536,68071.0
2015-11-16 10:45:00,44.45,44.56,44.44,44.54,83690.0,37.1536,37.2455,37.1452,37.2288,83690.0
2015-11-16 10:50:00,44.53,44.57,44.39,44.42,128499.0,37.2205,37.2539,37.1034,37.1285,128499.0
2015-11-16 10:55:00,44.41,44.44,44.38,44.41,31897.0,37.1201,37.1452,37.0951,37.1201,31897.0
2015-11-16 11:00:00,44.4,44.46,44.36,44.37,40820.0,37.1118,37.1619,37.0784,37.0867,40820.0
2015-11-16 11:05:00,44.37,44.38,44.3,44.3,60606.0,37.0867,37.0951,37.0282,37.0282,60606.0
2015-11-16 11:10:00,44.3,44.34,44.22,44.24,54697.0,37.0282,37.0616,36.9613,36.9781,54697.0
2015-11-16 11:15:00,44.25,44.31,44.24,44.28,41362.0,36.9864,37.0366,36.9781,37.0115,41362.0
2015-11-16 11:20:00,44.28,44.33,44.22,44.23,43261.0,37.0115,37.0533,36.9613,36.9697,43261.0
2015-11-16 11:25:00,44.22,44.24,44.2,44.2,82893.0,36.9613,36.9781,36.9446,36.9446,82893.0
2015-11-16 11:30:00,44.21,44.3,44.2,44.26,51612.0,36.953,37.0282,36.9446,36.9948,51612.0
2015-11-16 11:35:00,44.26,44.27,44.24,44.25,19860.0,36.9948,37.0031,36.9781,36.9864,19860.0
2015-11-16 11:40:00,44.26,44.28,44.23,44.23,28933.0,36.9948,37.0115,36.9697,36.9697,28933.0
2015-11-16 11:45:00,44.23,44.35,44.22,44.34,37059.0,36.9697,37.07,36.9613,37.0616,37059.0
2015-11-16 11:50:00,44.33,44.37,44.31,44.35,31787.0,37.0533,37.0867,37.0366,37.07,31787.0
2015-11-16 11:55:00,44.36,44.37,44.33,44.35,44979.0,37.0784,37.0867,37.0533,37.07,44979.0
2015-11-16 12:00:00,44.36,44.39,44.34,44.37,43288.0,37.0784,37.1034,37.0616,37.0867,43288.0
2015-11-16 12:05:00,44.37,44.38,44.33,44.37,24580.0,37.0867,37.0951,37.0533,37.0867,24580.0
2015-11-16 12:10:00,44.38,44.4,44.31,44.33,31823.0,37.0951,37.1118,37.0366,37.0533,31823.0
2015-11-16 12:15:00,44.33,44.36,44.31,44.33,43968.0,37.0533,37.0784,37.0366,37.0533,43968.0
2015-11-16 12:20:00,44.33,44.42,44.33,44.4,46969.0,37.0533,37.1285,37.0533,37.1118,46969.0
2015-11-16 12:25:00,44.41,44.41,44.37,44.38,21090.0,37.1201,37.1201,37.0867,37.0951,21090.0
2015-11-16 12:30:00,44.38,44.46,44.37,44.44,47903.0,37.0951,37.1619,37.0867,37.1452,47903.0
2015-11-16 12:35:00,44.44,44.45,44.4,44.43,13854.0,37.1452,37.1536,37.1118,37.1369,13854.0
2015-11-16 12:40:00,44.43,44.48,44.43,44.44,30926.0,37.1369,37.1787,37.1369,37.1452,30926.0
2015-11-16 12:45:00,44.45,44.47,44.41,44.44,36579.0,37.1536,37.1703,37.1201,37.1452,36579.0
2015-11-16 12:50:00,44.44,44.47,44.39,44.42,37806.0,37.1452,37.1703,37.1034,37.1285,37806.0
2015-11-16 12:55:00,44.42,44.48,44.41,44.47,36212.0,37.1285,37.1787,37.1201,37.1703,36212.0
2015-11-16 13:00:00,44.48,44.51,44.43,44.5,32789.0,37.1787,37.2037,37.1369,37.1954,32789.0
2015-11-16 13:05:00,44.5,44.53,44.47,44.52,40733.0,37.1954,37.2205,37.1703,37.2121,40733.0
2015-11-16 13:10:00,44.52,44.55,44.51,44.52,29310.0,37.2121,37.2372,37.2037,37.2121,29310.0
2015-11-16 13:15:00,44.51,44.55,44.49,44.55,25292.0,37.2037,37.2372,37.187,37.2372,25292.0
2015-11-16 13:20:00,44.54,44.57,44.53,44.56,32692.0,37.2288,37.2539,37.2205,37.2455,32692.0
2015-11-16 13:25:00,44.56,44.57,44.48,44.49,41198.0,37.2455,37.2539,37.1787,37.187,41198.0
2015-11-16 13:30:00,44.49,44.53,44.49,44.5,281723.0,37.187,37.2205,37.187,37.1954,281723.0
2015-11-16 13:35:00,44.5,44.53,44.49,44.5,290441.0,37.1954,37.2205,37.187,37.1954,290441.0
2015-11-16 13:40:00,44.51,44.54,44.47,44.53,64125.0,37.2037,37.2288,37.1703,37.2205,64125.0
2015-11-16 13:45:00,44.53,44.62,44.52,44.62,114792.0,37.2205,37.2957,37.2121,37.2957,114792.0
2015-11-16 13:50:00,44.63,44.68,44.62,44.68,64070.0,37.304,37.3458,37.2957,37.3458,64070.0
2015-11-16 13:55:00,44.68,44.72,44.67,44.71,41629.0,37.3458,37.3793,37.3375,37.3709,41629.0
2015-11-16 14:00:00,44.72,44.74,44.7,44.73,77999.0,37.3793,37.396,37.3625,37.3876,77999.0
2015-11-16 14:05:00,44.72,44.73,44.62,44.66,65888.0,37.3793,37.3876,37.2957,37.3291,65888.0
2015-11-16 14:10:00,44.66,44.71,44.64,44.7,49716.0,37.3291,37.3709,37.3124,37.3625,49716.0
2015-11-16 14:15:00,44.7,44.72,44.67,44.71,71010.0,37.3625,37.3793,37.3375,37.3709,71010.0
2015-11-16 14:20:00,44.72,44.73,44.64,44.67,49700.0,37.3793,37.3876,37.3124,37.3375,49700.0
2015-11-16 14:25:00,44.68,44.69,44.62,44.64,42973.0,37.3458,37.3542,37.2957,37.3124,42973.0
2015-11-16 14:30:00,44.63,44.71,44.63,44.69,121021.0,37.304,37.3709,37.304,37.3542,121021.0
2015-11-16 14:35:00,44.69,44.73,44.69,44.71,66082.0,37.3542,37.3876,37.3542,37.3709,66082.0
2015-11-16 14:40:00,44.71,44.75,44.71,44.73,91047.0,37.3709,37.4043,37.3709,37.3876,91047.0
2015-11-16 14:45:00,44.73,44.76,44.68,44.68,35257.0,37.3876,37.4127,37.3458,37.3458,35257.0
2015-11-16 14:50:00,44.69,44.71,44.6,44.66,54694.0,37.3542,37.3709,37.279,37.3291,54694.0
2015-11-16 14:55:00,44.65,44.74,44.65,44.7,108043.0,37.3208,37.396,37.3208,37.3625,108043.0
2015-11-16 15:00:00,44.71,44.76,44.69,44.73,107014.0,37.3709,37.4127,37.3542,37.3876,107014.0
2015-11-16 15:05:00,44.73,44.75,44.72,44.74,57647.0,37.3876,37.4043,37.3793,37.396,57647.0
2015-11-16 15:10:00,44.74,44.77,44.73,44.76,103213.0,37.396,37.4211,37.3876,37.4127,103213.0
2015-11-16 15:15:00,44.77,44.77,44.71,44.71,42143.0,37.4211,37.4211,37.3709,37.3709,42143.0
2015-11-16 15:20:00,44.72,44.76,44.71,44.75,121250.0,37.3793,37.4127,37.3709,37.4043,121250.0
2015-11-16 15:25:00,44.76,44.8,44.74,44.76,45191.0,37.4127,37.4461,37.396,37.4127,45191.0
2015-11-16 15:30:00,44.76,44.79,44.74,44.74,83788.0,37.4127,37.4378,37.396,37.396,83788.0
2015-11-16 15:35:00,44.75,44.78,44.74,44.75,138141.0,37.4043,37.4294,37.396,37.4043,138141.0
2015-11-16 15:40:00,44.76,44.83,44.75,44.81,189843.0,37.4127,37.4712,37.4043,37.4545,189843.0
2015-11-16 15:45:00,44.81,44.86,44.81,44.82,141655.0,37.4545,37.4963,37.4545,37.4628,141655.0
2015-11-16 15:50:00,44.83,44.84,44.78,44.83,116370.0,37.4712,37.4796,37.4294,37.4712,116370.0
2015-11-16 15:55:00,44.83,44.89,44.81,44.87,263332.0,37.4712,37.5214,37.4545,37.5046,263332.0
2015-11-17 09:30:00,44.89,45.08,44.64,44.68,204832.0,37.5214,37.6802,37.3124,37.3458,204832.0
2015-11-17 09:35:00,44.67,44.82,44.67,44.7,96493.0,37.3375,37.4628,37.3375,37.3625,96493.0
2015-11-17 09:40:00,44.71,44.8,44.66,44.66,77899.0,37.3709,37.4461,37.3291,37.3291,77899.0
2015-11-17 09:45:00,44.66,44.74,44.61,44.71,70471.0,37.3291,37.396,37.2873,37.3709,70471.0
2015-11-17 09:50:00,44.71,44.74,44.64,44.73,98722.0,37.3709,37.396,37.3124,37.3876,98722.0
2015-11-17 09:55:00,44.72,44.79,44.7,44.78,47926.0,37.3793,37.4378,37.3625,37.4294,47926.0
2015-11-17 10:00:00,44.79,44.89,44.73,44.73,120022.0,37.4378,37.5214,37.3876,37.3876,120022.0
2015-11-17 10:05:00,44.74,44.78,44.71,44.74,63072.0,37.396,37.4294,37.3709,37.396,63072.0
2015-11-17 10:10:00,44.74,44.76,44.7,44.71,56411.0,37.396,37.4127,37.3625,37.3709,56411.0
2015-11-17 10:15:00,44.7,44.76,44.7,44.73,39048.0,37.3625,37.4127,37.3625,37.3876,39048.0
2015-11-17 10:20:00,44.73,44.83,44.72,44.82,108588.0,37.3876,37.4712,37.3793,37.4628,108588.0
2015-11-17 10:25:00,44.83,44.85,44.77,44.79,37482.0,37.4712,37.4879,37.4211,37.4378,37482.0
2015-11-17 10:30:00,44.8,44.91,44.79,44.91,51006.0,37.4461,37.5381,37.4378,37.5381,51006.0
2015-11-17 10:35:00,44.9,44.94,44.85,44.86,53624.0,37.5297,37.5632,37.4879,37.4963,53624.0
2015-11-17 10:40:00,44.86,44.95,44.84,44.89,54868.0,37.4963,37.5715,37.4796,37.5214,54868.0
2015-11-17 10:45:00,44.88,44.92,44.87,44.91,58053.0,37.513,37.5464,37.5046,37.5381,58053.0
2015-11-17 10:50:00,44.91,44.91,44.81,44.85,159158.0,37.5381,37.5381,37.4545,37.4879,159158.0
2015-11-17 10:55:00,44.86,44.93,44.86,44.92,65758.0,37.4963,37.5548,37.4963,37.5464,65758.0
2015-11-17 11:00:00,44.93,44.94,44.9,44.9,49838.0,37.5548,37.5632,37.5297,37.5297,49838.0
2015-11-17 11:05:00,44.89,44.93,44.85,44.9,44478.0,37.5214,37.5548,37.4879,37.5297,44478.0
2015-11-17 11:10:00,44.9,44.97,44.88,44.95,55556.0,37.5297,37.5882,37.513,37.5715,55556.0
2015-11-17 11:15:00,44.94,44.97,44.86,44.89,55864.0,37.5632,37.5882,37.4963,37.5214,55864.0
2015-11-17 11:20:00,44.9,45.02,44.89,45.01,65112.0,37.5297,37.63,37.5214,37.6217,65112.0
2015-11-17 11:25:00,45.01,45.06,45.0,45.05,77170.0,37.6217,37.6635,37.6133,37.6551,77170.0
2015-11-17 11:30:00,45.05,45.17,45.04,45.09,51542.0,37.6551,37.7554,37.6467,37.6885,51542.0
2015-11-17 11:35:00,45.09,45.09,45.02,45.03,65207.0,37.6885,37.6885,37.63,37.6384,65207.0
2015-11-17 11:40:00,45.03,45.09,45.02,45.09,81166.0,37.6384,37.6885,37.63,37.6885,81166.0
2015-11-17 11:45:00,45.09,45.1,45.03,45.07,33822.0,37.6885,37.6969,37.6384,37.6718,33822.0
2015-11-17 11:50:00,45.06,45.08,45.0,45.0,53659.0,37.6635,37.6802,37.6133,37.6133,53659.0
2015-11-17 11:55:00,45.0,45.05,44.99,45.05,33914.0,37.6133,37.6551,37.6049,37.6551,33914.0
2015-11-17 12:00:00,45.06,45.07,45.02,45.05,31475.0,37.6635,37.6718,37.63,37.6551,31475.0
2015-11-17 12:05:00,45.06,45.1,45.02,45.02,23324.0,37.6635,37.6969,37.63,37.63,23324.0
2015-11-17 12:10:00,45.03,45.08,45.02,45.07,29330.0,37.6384,37.6802,37.63,37.6718,29330.0
2015-11-17 12:15:00,45.08,45.1,45.04,45.04,35317.0,37.6802,37.6969,37.6467,37.6467,35317.0
2015-11-17 12:20:00,45.04,45.05,44.91,44.91,48880.0,37.6467,37.6551,37.5381,37.5381,48880.0
2015-11-17 12:25:00,44.92,44.94,44.9,44.9,26848.0,37.5464,37.5632,37.5297,37.5297,26848.0
2015-11-17 12:30:00,44.9,44.94,44.89,44.9,35286.0,37.5297,37.5632,37.5214,37.5297,35286.0
2015-11-17 12:35:00,44.9,44.91,44.81,44.81,39518.0,37.5297,37.5381,37.4545,37.4545,39518.0
2015-11-17 12:40:00,44.8,44.81,44.73,44.75,55531.0,37.4461,37.4545,37.3876,37.4043,55531.0
2015-11-17 12:45:00,44.74,44.79,44.72,44.77,34769.0,37.396,37.4378,37.3793,37.4211,34769.0
2015-11-17 12:50:00,44.77,44.82,44.77,44.79,18481.0,37.4211,37.4628,37.4211,37.4378,18481.0
2015-11-17 12:55:00,44.78,44.86,44.78,44.85,39517.0,37.4294,37.4963,37.4294,37.4879,39517.0
2015-11-17 13:00:00,44.86,44.92,44.84,44.92,32075.0,37.4963,37.5464,37.4796,37.5464,32075.0
2015-11-17 13:05:00,44.93,44.94,44.88,44.93,39802.0,37.5548,37.5632,37.513,37.5548,39802.0
2015-11-17 13:10:00,44.94,44.95,44.92,44.94,30662.0,37.5632,37.5715,37.5464,37.5632,30662.0
2015-11-17 13:15:00,44.95,44.95,44.85,44.85,48447.0,37.5715,37.5715,37.4879,37.4879,48447.0
2015-11-17 13:20:00,44.86,44.87,44.8,44.81,32091.0,37.4963,37.5046,37.4461,37.4545,32091.0
2015-11-17 13:25:00,44.8,44.8,44.72,44.74,45962.0,37.4461,37.4461,37.3793,37.396,45962.0
2015-11-17 13:30:00,44.74,44.87,44.72,44.86,82766.0,37.396,37.5046,37.3793,37.4963,82766.0
2015-11-17 13:35:00,44.86,44.89,44.81,44.85,29949.0,37.4963,37.5214,37.4545,37.4879,29949.0
2015-11-17 13:40:00,44.85,44.87,44.79,44.84,33150.0,37.4879,37.5046,37.4378,37.4796,33150.0
2015-11-17 13:45:00,44.85,44.89,44.84,44.89,27291.0,37.4879,37.5214,37.4796,37.5214,27291.0
2015-11-17 13:50:00,44.88,44.92,44.87,44.91,35185.0,37.513,37.5464,37.5046,37.5381,35185.0
2015-11-17 13:55:00,44.91,44.99,44.91,44.98,29581.0,37.5381,37.6049,37.5381,37.5966,29581.0
2015-11-17 14:00:00,44.97,44.99,44.95,44.96,42865.0,37.5882,37.6049,37.5715,37.5799,42865.0
2015-11-17 14:05:00,44.97,45.03,44.96,45.0,43543.0,37.5882,37.6384,37.5799,37.6133,43543.0
2015-11-17 14:10:00,45.0,45.01,44.98,44.99,38431.0,37.6133,37.6217,37.5966,37.6049,38431.0
2015-11-17 14:15:00,45.0,45.0,44.92,44.92,74605.0,37.6133,37.6133,37.5464,37.5464,74605.0
2015-11-17 14:20:00,44.91,44.92,44.87,44.88,75057.0,37.5381,37.5464,37.5046,37.513,75057.0
2015-11-17 14:25:00,44.88,44.88,44.74,44.75,56319.0,37.513,37.513,37.396,37.4043,56319.0
2015-11-17 14:30:00,44.76,44.78,44.73,44.77,68337.0,37.4127,37.4294,37.3876,37.4211,68337.0
2015-11-17 14:35:00,44.77,44.79,44.73,44.77,36154.0,37.4211,37.4378,37.3876,37.4211,36154.0
2015-11-17 14:40:00,44.78,44.81,44.68,44.68,66160.0,37.4294,37.4545,37.3458,37.3458,66160.0
2015-11-17 14:45:00,44.69,44.77,44.67,44.77,37355.0,37.3542,37.4211,37.3375,37.4211,37355.0
2015-11-17 14:50:00,44.76,44.79,44.71,44.74,41724.0,37.4127,37.4378,37.3709,37.396,41724.0
2015-11-17 14:55:00,44.74,44.84,44.73,44.84,49944.0,37.396,37.4796,37.3876,37.4796,49944.0
2015-11-17 15:00:00,44.84,44.84,44.69,44.7,64840.0,37.4796,37.4796,37.3542,37.3625,64840.0
2015-11-17 15:05:00,44.71,44.77,44.69,44.73,59735.0,37.3709,37.4211,37.3542,37.3876,59735.0
2015-11-17 15:10:00,44.73,44.75,44.63,44.71,61806.0,37.3876,37.4043,37.304,37.3709,61806.0
2015-11-17 15:15:00,44.7,44.73,44.65,44.7,82010.0,37.3625,37.3876,37.3208,37.3625,82010.0
2015-11-17 15:20:00,44.7,44.8,44.67,44.72,94235.0,37.3625,37.4461,37.3375,37.3793,94235.0
2015-11-17 15:25:00,44.73,44.79,44.7,44.78,81223.0,37.3876,37.4378,37.3625,37.4294,81223.0
2015-11-17 15:30:00,44.78,44.84,44.74,44.83,158269.0,37.4294,37.4796,37.396,37.4712,158269.0
2015-11-17 15:35:00,44.82,44.84,44.74,44.79,94789.0,37.4628,37.4796,37.396,37.4378,94789.0
2015-11-17 15:40:00,44.77,44.89,44.77,44.84,121600.0,37.4211,37.5214,37.4211,37.4796,121600.0
2015-11-17 15:45:00,44.85,44.88,44.77,44.78,125419.0,37.4879,37.513,37.4211,37.4294,125419.0
2015-11-17 15:50:00,44.79,44.84,44.77,44.81,189923.0,37.4378,37.4796,37.4211,37.4545,189923.0
2015-11-17 15:55:00,44.81,44.83,44.75,44.78,234564.0,37.4545,37.4712,37.4043,37.4294,234564.0
2015-11-18 09:30:00,44.97,45.35,44.96,45.31,134877.0,37.5882,37.9058,37.5799,37.8724,134877.0
2015-11-18 09:35:00,45.3,45.31,45.12,45.18,106681.0,37.8641,37.8724,37.7136,37.7638,106681.0
2015-11-18 09:40:00,45.2,45.2,45.03,45.06,63497.0,37.7805,37.7805,37.6384,37.6635,63497.0
2015-11-18 09:45:00,45.06,45.21,45.05,45.19,38026.0,37.6635,37.7888,37.6551,37.7721,38026.0
2015-11-18 09:50:00,45.19,45.28,45.18,45.22,44535.0,37.7721,37.8473,37.7638,37.7972,44535.0
2015-11-18 09:55:00,45.22,45.29,45.16,45.17,38083.0,37.7972,37.8557,37.747,37.7554,38083.0
2015-11-18 10:00:00,45.17,45.25,45.17,45.19,36502.0,37.7554,37.8223,37.7554,37.7721,36502.0
2015-11-18 10:05:00,45.2,45.25,45.19,45.21,40736.0,37.7805,37.8223,37.7721,37.7888,40736.0
2015-11-18 10:10:00,45.22,45.22,45.15,45.16,46625.0,37.7972,37.7972,37.7387,37.747,46625.0
2015-11-18 10:15:00,45.17,45.17,45.1,45.15,66668.0,37.7554,37.7554,37.6969,37.7387,66668.0
2015-11-18 10:20:00,45.15,45.2,45.12,45.14,38288.0,37.7387,37.7805,37.7136,37.7303,38288.0
2015-11-18 10:25:00,45.13,45.13,45.0,45.06,43032.0,37.722,37.722,37.6133,37.6635,43032.0
2015-11-18 10:30:00,45.06,45.13,45.05,45.08,49230.0,37.6635,37.722,37.6551,37.6802,49230.0
2015-11-18 10:35:00,45.07,45.11,45.01,45.09,48513.0,37.6718,37.7052,37.6217,37.6885,48513.0
2015-11-18 10:40:00,45.09,45.16,45.05,45.14,71694.0,37.6885,37.747,37.6551,37.7303,71694.0
2015-11-18 10:45:00,45.15,45.16,45.1,45.14,50991.0,37.7387,37.747,37.6969,37.7303,50991.0
2015-11-18 10:50:00,45.14,45.16,45.09,45.12,37077.0,37.7303,37.747,37.6885,37.7136,37077.0
2015-11-18 10:55:00,45.12,45.19,45.1,45.18,44598.0,37.7136,37.7721,37.6969,37.7638,44598.0
2015-11-18 11:00:00,45.19,45.19,45.13,45.14,50189.0,37.7721,37.7721,37.722,37.7303,50189.0
2015-11-18 11:05:00,45.15,45.17,45.11,45.17,36131.0,37.7387,37.7554,37.7052,37.7554,36131.0
2015-11-18 11:10:00,45.17,45.22,45.13,45.21,33567.0,37.7554,37.7972,37.722,37.7888,33567.0
2015-11-18 11:15:00,45.22,45.23,45.17,45.19,33626.0,37.7972,37.8055,37.7554,37.7721,33626.0
2015-11-18 11:20:00,45.19,45.23,45.18,45.21,32050.0,37.7721,37.8055,37.7638,37.7888,32050.0
2015-11-18 11:25:00,45.21,45.27,45.19,45.24,45950.0,37.7888,37.839,37.7721,37.8139,45950.0
2015-11-18 11:30:00,45.24,45.36,45.24,45.34,86013.0,37.8139,37.9142,37.8139,37.8975,86013.0
2015-11-18 11:35:00,45.35,45.41,45.34,45.4,46640.0,37.9058,37.956,37.8975,37.9476,46640.0
2015-11-18 11:40:00,45.41,45.43,45.38,45.4,42342.0,37.956,37.9727,37.9309,37.9476,42342.0
2015-11-18 11:45:00,45.4,45.48,45.39,45.47,51055.0,37.9476,38.0145,37.9393,38.0062,51055.0
2015-11-18 11:50:00,45.47,45.49,45.43,45.44,39627.0,38.0062,38.0229,37.9727,37.9811,39627.0
2015-11-18 11:55:00,45.43,45.45,45.41,45.41,37672.0,37.9727,37.9894,37.956,37.956,37672.0
2015-11-18 12:00:00,45.41,45.45,45.37,45.45,38057.0,37.956,37.9894,37.9226,37.9894,38057.0
2015-11-18 12:05:00,45.45,45.48,45.42,45.44,27668.0,37.9894,38.0145,37.9644,37.9811,27668.0
2015-11-18 12:10:00,45.43,45.49,45.43,45.49,37447.0,37.9727,38.0229,37.9727,38.0229,37447.0
2015-11-18 12:15:00,45.48,45.55,45.48,45.54,43641.0,38.0145,38.073,38.0145,38.0647,43641.0
2015-11-18 12:20:00,45.54,45.57,45.51,45.53,36090.0,38.0647,38.0897,38.0396,38.0563,36090.0
2015-11-18 12:25:00,45.54,45.55,45.49,45.51,31257.0,38.0647,38.073,38.0229,38.0396,31257.0
2015-11-18 12:30:00,45.51,45.54,45.48,45.49,39070.0,38.0396,38.0647,38.0145,38.0229,39070.0
2015-11-18 12:35:00,45.49,45.51,45.48,45.49,19689.0,38.0229,38.0396,38.0145,38.0229,19689.0
2015-11-18 12:40:00,45.48,45.5,45.41,45.42,33168.0,38.0145,38.0312,37.956,37.9644,33168.0
2015-11-18 12:45:00,45.42,45.48,45.41,45.47,31859.0,37.9644,38.0145,37.956,38.0062,31859.0
2015-11-18 12:50:00,45.47,45.54,45.47,45.51,33890.0,38.0062,38.0647,38.0062,38.0396,33890.0
2015-11-18 12:55:00,45.5,45.53,45.5,45.51,25069.0,38.0312,38.0563,38.0312,38.0396,25069.0
2015-11-18 13:00:00,45.52,45.52,45.48,45.5,37527.0,38.0479,38.0479,38.0145,38.0312,37527.0
2015-11-18 13:05:00,45.51,45.54,45.5,45.53,33597.0,38.0396,38.0647,38.0312,38.0563,33597.0
2015-11-18 13:10:00,45.54,45.57,45.51,45.52,41171.0,38.0647,38.0897,38.0396,38.0479,41171.0
2015-11-18 13:15:00,45.53,45.53,45.45,45.49,36596.0,38.0563,38.0563,37.9894,38.0229,36596.0
2015-11-18 13:20:00,45.49,45.54,45.48,45.53,28422.0,38.0229,38.0647,38.0145,38.0563,28422.0
2015-11-18 13:25:00,45.54,45.58,45.53,45.54,36432.0,38.0647,38.0981,38.0563,38.0647,36432.0
2015-11-18 13:30:00,45.54,45.55,45.5,45.52,50776.0,38.0647,38.073,38.0312,38.0479,50776.0
2015-11-18 13:35:00,45.53,45.58,45.52,45.57,69001.0,38.0563,38.0981,38.0479,38.0897,69001.0
2015-11-18 13:40:00,45.57,45.59,45.55,45.57,58887.0,38.0897,38.1065,38.073,38.0897,58887.0
2015-11-18 13:45:00,45.58,45.58,45.52,45.54,83242.0,38.0981,38.0981,38.0479,38.0647,83242.0
2015-11-18 13:50:00,45.54,45.55,45.48,45.48,90238.0,38.0647,38.073,38.0145,38.0145,90238.0
2015-11-18 13:55:00,45.48,45.49,45.46,45.48,66922.0,38.0145,38.0229,37.9978,38.0145,66922.0
2015-11-18 14:00:00,45.48,45.56,45.41,45.45,131603.0,38.0145,38.0814,37.956,37.9894,131603.0
2015-11-18 14:05:00,45.45,45.62,45.44,45.6,93818.0,37.9894,38.1315,37.9811,38.1148,93818.0
2015-11-18 14:10:00,45.6,45.73,45.6,45.64,74174.0,38.1148,38.2235,38.1148,38.1482,74174.0
2015-11-18 14:15:00,45.63,45.66,45.59,45.63,44337.0,38.1399,38.165,38.1065,38.1399,44337.0
2015-11-18 14:20:00,45.62,45.67,45.6,45.62,55857.0,38.1315,38.1733,38.1148,38.1315,55857.0
2015-11-18 14:25:00,45.62,45.63,45.56,45.62,63590.0,38.1315,38.1399,38.0814,38.1315,63590.0
2015-11-18 14:30:00,45.62,45.65,45.58,45.62,50249.0,38.1315,38.1566,38.0981,38.1315,50249.0
2015-11-18 14:35:00,45.63,45.67,45.61,45.66,34044.0,38.1399,38.1733,38.1232,38.165,34044.0
2015-11-18 14:40:00,45.66,45.7,45.65,45.66,50188.0,38.165,38.1984,38.1566,38.165,50188.0
2015-11-18 14:45:00,45.67,45.69,45.65,45.65,41504.0,38.1733,38.19,38.1566,38.1566,41504.0
2015-11-18 14:50:00,45.65,45.69,45.63,45.69,63988.0,38.1566,38.19,38.1399,38.19,63988.0
2015-11-18 14:55:00,45.69,45.73,45.65,45.72,63217.0,38.19,38.2235,38.1566,38.2151,63217.0
2015-11-18 15:00:00,45.72,45.74,45.66,45.66,75124.0,38.2151,38.2318,38.165,38.165,75124.0
2015-11-18 15:05:00,45.66,45.67,45.6,45.61,90472.0,38.165,38.1733,38.1148,38.1232,90472.0
2015-11-18 15:10:00,45.6,45.64,45.58,45.64,77203.0,38.1148,38.1482,38.0981,38.1482,77203.0
2015-11-18 15:15:00,45.64,45.71,45.64,45.66,69435.0,38.1482,38.2068,38.1482,38.165,69435.0
2015-11-18 15:20:00,45.66,45.69,45.65,45.68,66280.0,38.165,38.19,38.1566,38.1817,66280.0
2015-11-18 15:25:00,45.68,45.7,45.66,45.66,38146.0,38.1817,38.1984,38.165,38.165,38146.0
2015-11-18 15:30:00,45.66,45.73,45.66,45.67,102021.0,38.165,38.2235,38.165,38.1733,102021.0
2015-11-18 15:35:00,45.67,45.72,45.65,45.66,100240.0,38.1733,38.2151,38.1566,38.165,100240.0
2015-11-18 15:40:00,45.66,45.73,45.65,45.69,123100.0,38.165,38.2235,38.1566,38.19,123100.0
2015-11-18 15:45:00,45.69,45.77,45.68,45.77,154499.0,38.19,38.2569,38.1817,38.2569,154499.0
2015-11-18 15:50:00,45.77,45.86,45.76,45.86,168264.0,38.2569,38.3321,38.2485,38.3321,168264.0
2015-11-18 15:55:00,45.85,45.87,45.79,45.81,223958.0,38.3238,38.3405,38.2736,38.2903,223958.0
2015-11-19 09:30:00,45.72,45.78,45.58,45.71,104563.0,38.2151,38.2653,38.0981,38.2068,104563.0
2015-11-19 09:35:00,45.71,45.75,45.56,45.6,104640.0,38.2068,38.2402,38.0814,38.1148,104640.0
2015-11-19 09:40:00,45.61,45.75,45.61,45.69,82160.0,38.1232,38.2402,38.1232,38.19,82160.0
2015-11-19 09:45:00,45.69,45.79,45.66,45.76,73669.0,38.19,38.2736,38.165,38.2485,73669.0
2015-11-19 09:50:00,45.76,45.81,45.72,45.78,63042.0,38.2485,38.2903,38.2151,38.2653,63042.0
2015-11-19 09:55:00,45.77,45.78,45.63,45.65,76062.0,38.2569,38.2653,38.1399,38.1566,76062.0
2015-11-19 10:00:00,45.64,45.7,45.63,45.64,67659.0,38.1482,38.1984,38.1399,38.1482,67659.0
2015-11-19 10:05:00,45.65,45.71,45.59,45.64,88843.0,38.1566,38.2068,38.1065,38.1482,88843.0
2015-11-19 10:10:00,45.63,45.68,45.59,45.59,67586.0,38.1399,38.1817,38.1065,38.1065,67586.0
2015-11-19 10:15:00,45.59,45.63,45.56,45.57,58579.0,38.1065,38.1399,38.0814,38.0897,58579.0
2015-11-19 10:20:00,45.58,45.62,45.54,45.58,63262.0,38.0981,38.1315,38.0647,38.0981,63262.0
2015-11-19 10:25:00,45.59,45.63,45.55,45.62,70239.0,38.1065,38.1399,38.073,38.1315,70239.0
2015-11-19 10:30:00,45.62,45.65,45.5,45.52,50936.0,38.1315,38.1566,38.0312,38.0479,50936.0
2015-11-19 10:35:00,45.51,45.55,45.47,45.53,47399.0,38.0396,38.073,38.0062,38.0563,47399.0
2015-11-19 10:40:00,45.54,45.58,45.53,45.53,50279.0,38.0647,38.0981,38.0563,38.0563,50279.0
2015-11-19 10:45:00,45.54,45.61,45.53,45.56,51875.0,38.0647,38.1232,38.0563,38.0814,51875.0
2015-11-19 10:50:00,45.57,45.61,45.52,45.6,115298.0,38.0897,38.1232,38.0479,38.1148,115298.0
2015-11-19 10:55:00,45.61,45.75,45.6,45.73,163627.0,38.1232,38.2402,38.1148,38.2235,163627.0
2015-11-19 11:00:00,45.73,45.73,45.67,45.72,66732.0,38.2235,38.2235,38.1733,38.2151,66732.0
2015-11-19 11:05:00,45.73,45.73,45.69,45.73,76106.0,38.2235,38.2235,38.19,38.2235,76106.0
2015-11-19 11:10:00,45.72,45.75,45.69,45.71,63564.0,38.2151,38.2402,38.19,38.2068,63564.0
2015-11-19 11:15:00,45.71,45.77,45.69,45.76,45945.0,38.2068,38.2569,38.19,38.2485,45945.0
2015-11-19 11:20:00,45.77,45.82,45.73,45.81,98080.0,38.2569,38.2987,38.2235,38.2903,98080.0
2015-11-19 11:25:00,45.81,45.89,45.8,45.88,223869.0,38.2903,38.3572,38.282,38.3489,223869.0
2015-11-19 11:30:00,45.87,45.97,45.87,45.97,145699.0,38.3405,38.4241,38.3405,38.4241,145699.0
2015-11-19 11:35:00,45.95,45.95,45.87,45.91,120026.0,38.4074,38.4074,38.3405,38.3739,120026.0
2015-11-19 11:40:00,45.91,45.91,45.8,45.87,60832.0,38.3739,38.3739,38.282,38.3405,60832.0
2015-11-19 11:45:00,45.87,45.87,45.8,45.81,36558.0,38.3405,38.3405,38.282,38.2903,36558.0
2015-11-19 11:50:00,45.8,45.83,45.75,45.76,42425.0,38.282,38.3071,38.2402,38.2485,42425.0
2015-11-19 11:55:00,45.76,45.79,45.74,45.79,43655.0,38.2485,38.2736,38.2318,38.2736,43655.0
2015-11-19 12:00:00,45.79,45.8,45.76,45.78,53474.0,38.2736,38.282,38.2485,38.2653,53474.0
2015-11-19 12:05:00,45.77,45.78,45.74,45.76,31046.0,38.2569,38.2653,38.2318,38.2485,31046.0
2015-11-19 12:10:00,45.75,45.81,45.75,45.8,29171.0,38.2402,38.2903,38.2402,38.282,29171.0
2015-11-19 12:15:00,45.81,45.85,45.81,45.84,65372.0,38.2903,38.3238,38.2903,38.3154,65372.0
2015-11-19 12:20:00,45.85,45.95,45.84,45.94,73225.0,38.3238,38.4074,38.3154,38.399,73225.0
2015-11-19 12:25:00,45.93,45.95,45.92,45.94,42979.0,38.3906,38.4074,38.3823,38.399,42979.0
2015-11-19 12:30:00,45.94,45.97,45.89,45.92,59552.0,38.399,38.4241,38.3572,38.3823,59552.0
2015-11-19 12:35:00,45.92,45.95,45.88,45.9,48158.0,38.3823,38.4074,38.3489,38.3656,48158.0
2015-11-19 12:40:00,45.9,45.91,45.85,45.88,29414.0,38.3656,38.3739,38.3238,38.3489,29414.0
2015-11-19 12:45:00,45.88,45.91,45.86,45.88,25329.0,38.3489,38.3739,38.3321,38.3489,25329.0
2015-11-19 12:50:00,45.87,45.9,45.86,45.88,22808.0,38.3405,38.3656,38.3321,38.3489,22808.0
2015-11-19 12:55:00,45.87,45.9,45.84,45.88,33817.0,38.3405,38.3656,38.3154,38.3489,33817.0
2015-11-19 13:00:00,45.89,45.89,45.86,45.87,30634.0,38.3572,38.3572,38.3321,38.3405,30634.0
2015-11-19 13:05:00,45.88,45.95,45.87,45.94,67934.0,38.3489,38.4074,38.3405,38.399,67934.0
2015-11-19 13:10:00,45.94,45.99,45.93,45.98,45672.0,38.399,38.4408,38.3906,38.4324,45672.0
2015-11-19 13:15:00,45.98,46.0,45.96,46.0,35698.0,38.4324,38.4492,38.4157,38.4492,35698.0
2015-11-19 13:20:00,45.99,46.05,45.99,46.05,83193.0,38.4408,38.4909,38.4408,38.4909,83193.0
2015-11-19 13:25:00,46.04,46.05,45.99,45.99,57438.0,38.4826,38.4909,38.4408,38.4408,57438.0
2015-11-19 13:30:00,46.0,46.03,45.97,46.02,59862.0,38.4492,38.4742,38.4241,38.4659,59862.0
2015-11-19 13:35:00,46.01,46.02,45.96,45.99,53305.0,38.4575,38.4659,38.4157,38.4408,53305.0
2015-11-19 13:40:00,45.98,46.05,45.98,46.04,55264.0,38.4324,38.4909,38.4324,38.4826,55264.0
2015-11-19 13:45:00,46.05,46.07,46.01,46.02,52958.0,38.4909,38.5077,38.4575,38.4659,52958.0
2015-11-19 13:50:00,46.03,46.03,45.97,45.97,68426.0,38.4742,38.4742,38.4241,38.4241,68426.0
2015-11-19 13:55:00,45.97,45.99,45.95,45.95,49812.0,38.4241,38.4408,38.4074,38.4074,49812.0
2015-11-19 14:00:00,45.96,45.97,45.88,45.91,46260.0,38.4157,38.4241,38.3489,38.3739,46260.0
2015-11-19 14:05:00,45.9,46.0,45.9,46.0,57809.0,38.3656,38.4492,38.3656,38.4492,57809.0
2015-11-19 14:10:00,45.99,46.0,45.92,45.93,41027.0,38.4408,38.4492,38.3823,38.3906,41027.0
2015-11-19 14:15:00,45.93,45.94,45.87,45.9,40159.0,38.3906,38.399,38.3405,38.3656,40159.0
2015-11-19 14:20:00,45.89,45.9,45.84,45.88,48512.0,38.3572,38.3656,38.3154,38.3489,48512.0
2015-11-19 14:25:00,45.88,45.9,45.83,45.84,100650.0,38.3489,38.3656,38.3071,38.3154,100650.0
2015-11-19 14:30:00,45.84,45.86,45.83,45.83,71028.0,38.3154,38.3321,38.3071,38.3071,71028.0
2015-11-19 14:35:00,45.83,45.85,45.81,45.81,52011.0,38.3071,38.3238,38.2903,38.2903,52011.0
2015-11-19 14:40:00,45.81,45.84,45.79,45.83,89101.0,38.2903,38.3154,38.2736,38.3071,89101.0
2015-11-19 14:45:00,45.84,45.84,45.82,45.83,46078.0,38.3154,38.3154,38.2987,38.3071,46078.0
2015-11-19 14:50:00,45.84,45.87,45.81,45.81,119109.0,38.3154,38.3405,38.2903,38.2903,119109.0
2015-11-19 14:55:00,45.81,45.81,45.74,45.74,55774.0,38.2903,38.2903,38.2318,38.2318,55774.0
2015-11-19 15:00:00,45.74,45.78,45.74,45.75,56365.0,38.2318,38.2653,38.2318,38.2402,56365.0
2015-11-19 15:05:00,45.76,45.77,45.75,45.76,25107.0,38.2485,38.2569,38.2402,38.2485,25107.0
2015-11-19 15:10:00,45.76,45.76,45.68,45.71,111053.0,38.2485,38.2485,38.1817,38.2068,111053.0
2015-11-19 15:15:00,45.71,45.73,45.69,45.69,89296.0,38.2068,38.2235,38.19,38.19,89296.0
2015-11-19 15:20:00,45.69,45.78,45.68,45.77,94993.0,38.19,38.2653,38.1817,38.2569,94993.0
2015-11-19 15:25:00,45.77,45.8,45.75,45.78,60375.0,38.2569,38.282,38.2402,38.2653,60375.0
2015-11-19 15:30:00,45.79,45.82,45.77,45.79,154622.0,38.2736,38.2987,38.2569,38.2736,154622.0
2015-11-19 15:35:00,45.8,45.81,45.74,45.77,60230.0,38.282,38.2903,38.2318,38.2569,60230.0
2015-11-19 15:40:00,45.76,45.8,45.76,45.79,112448.0,38.2485,38.282,38.2485,38.2736,112448.0
2015-11-19 15:45:00,45.79,45.85,45.76,45.77,154788.0,38.2736,38.3238,38.2485,38.2569,154788.0
2015-11-19 15:50:00,45.77,45.78,45.74,45.75,193894.0,38.2569,38.2653,38.2318,38.2402,193894.0
2015-11-19 15:55:00,45.75,45.76,45.68,45.74,482022.0,38.2402,38.2485,38.1817,38.2318,482022.0
2015-11-20 09:30:00,46.03,46.07,45.88,46.05,473738.0,38.4742,38.5077,38.3489,38.4909,473738.0
2015-11-20 09:35:00,46.04,46.21,45.84,46.17,96763.0,38.4826,38.6247,38.3154,38.5912,96763.0
2015-11-20 09:40:00,46.17,46.18,46.11,46.14,62495.0,38.5912,38.5996,38.5411,38.5662,62495.0
2015-11-20 09:45:00,46.15,46.22,46.07,46.19,52596.0,38.5745,38.633,38.5077,38.608,52596.0
2015-11-20 09:50:00,46.19,46.3,46.19,46.27,60062.0,38.608,38.6999,38.608,38.6748,60062.0
2015-11-20 09:55:00,46.28,46.38,46.25,46.36,57293.0,38.6832,38.7668,38.6581,38.7501,57293.0
2015-11-20 10:00:00,46.36,46.37,46.26,46.26,44432.0,38.7501,38.7584,38.6665,38.6665,44432.0
2015-11-20 10:05:00,46.26,46.33,46.26,46.28,39775.0,38.6665,38.725,38.6665,38.6832,39775.0
2015-11-20 10:10:00,46.28,46.33,46.26,46.32,49283.0,38.6832,38.725,38.6665,38.7166,49283.0
2015-11-20 10:15:00,46.32,46.32,46.27,46.28,40713.0,38.7166,38.7166,38.6748,38.6832,40713.0
2015-11-20 10:20:00,46.29,46.32,46.23,46.24,73687.0,38.6915,38.7166,38.6414,38.6498,73687.0
2015-11-20 10:25:00,46.23,46.26,46.19,46.24,55904.0,38.6414,38.6665,38.608,38.6498,55904.0
2015-11-20 10:30:00,46.24,46.25,46.21,46.25,33604.0,38.6498,38.6581,38.6247,38.6581,33604.0
2015-11-20 10:35:00,46.25,46.27,46.21,46.21,55743.0,38.6581,38.6748,38.6247,38.6247,55743.0
2015-11-20 10:40:00,46.2,46.21,46.15,46.15,87377.0,38.6163,38.6247,38.5745,38.5745,87377.0
2015-11-20 10:45:00,46.15,46.22,46.15,46.19,67358.0,38.5745,38.633,38.5745,38.608,67358.0
2015-11-20 10:50:00,46.19,46.24,46.19,46.24,49404.0,38.608,38.6498,38.608,38.6498,49404.0
2015-11-20 10:55:00,46.25,46.31,46.18,46.2,49521.0,38.6581,38.7083,38.5996,38.6163,49521.0
2015-11-20 11:00:00,46.2,46.2,46.16,46.18,31188.0,38.6163,38.6163,38.5829,38.5996,31188.0
2015-11-20 11:05:00,46.19,46.21,46.17,46.18,36559.0,38.608,38.6247,38.5912,38.5996,36559.0
2015-11-20 11:10:00,46.19,46.2,46.15,46.17,25949.0,38.608,38.6163,38.5745,38.5912,25949.0
2015-11-20 11:15:00,46.17,46.18,46.12,46.18,43849.0,38.5912,38.5996,38.5495,38.5996,43849.0
2015-11-20 11:20:00,46.18,46.18,46.15,46.15,38642.0,38.5996,38.5996,38.5745,38.5745,38642.0
2015-11-20 11:25:00,46.16,46.16,46.08,46.08,35811.0,38.5829,38.5829,38.516,38.516,35811.0
2015-11-20 11:30:00,46.08,46.09,46.02,46.05,59662.0,38.516,38.5244,38.4659,38.4909,59662.0
2015-11-20 11:35:00,46.04,46.1,46.03,46.06,44550.0,38.4826,38.5327,38.4742,38.4993,44550.0
2015-11-20 11:40:00,46.07,46.09,46.04,46.04,40735.0,38.5077,38.5244,38.4826,38.4826,40735.0
2015-11-20 11:45:00,46.04,46.07,46.04,46.05,25515.0,38.4826,38.5077,38.4826,38.4909,25515.0
2015-11-20 11:50:00,46.05,46.06,46.01,46.03,73900.0,38.4909,38.4993,38.4575,38.4742,73900.0
2015-11-20 11:55:00,46.03,46.05,45.97,45.99,57141.0,38.4742,38.4909,38.4241,38.4408,57141.0
2015-11-20 12:00:00,45.99,46.02,45.98,45.98,64756.0,38.4408,38.4659,38.4324,38.4324,64756.0
2015-11-20 12:05:00,45.99,46.01,45.98,46.0,32993.0,38.4408,38.4575,38.4324,38.4492,32993.0
2015-11-20 12:10:00,46.0,46.02,45.99,46.02,28347.0,38.4492,38.4659,38.4408,38.4659,28347.0
2015-11-20 12:15:00,46.02,46.03,45.98,46.03,59276.0,38.4659,38.4742,38.4324,38.4742,59276.0
2015-11-20 12:20:00,46.03,46.07,46.02,46.05,27943.0,38.4742,38.5077,38.4659,38.4909,27943.0
2015-11-20 12:25:00,46.06,46.06,46.02,46.03,21346.0,38.4993,38.4993,38.4659,38.4742,21346.0
2015-11-20 12:30:00,46.03,46.07,46.02,46.05,18841.0,38.4742,38.5077,38.4659,38.4909,18841.0
2015-11-20 12:35:00,46.05,46.06,46.0,46.01,22002.0,38.4909,38.4993,38.4492,38.4575,22002.0
2015-11-20 12:40:00,46.0,46.03,46.0,46.01,28484.0,38.4492,38.4742,38.4492,38.4575,28484.0
2015-11-20 12:45:00,46.01,46.03,45.95,45.96,77543.0,38.4575,38.4742,38.4074,38.4157,77543.0
2015-11-20 12:50:00,45.96,46.0,45.94,46.0,28930.0,38.4157,38.4492,38.399,38.4492,28930.0
2015-11-20 12:55:00,46.0,46.09,46.0,46.05,40633.0,38.4492,38.5244,38.4492,38.4909,40633.0
2015-11-20 13:00:00,46.06,46.13,46.05,46.13,35483.0,38.4993,38.5578,38.4909,38.5578,35483.0
2015-11-20 13:05:00,46.13,46.14,46.08,46.09,35529.0,38.5578,38.5662,38.516,38.5244,35529.0
2015-11-20 13:10:00,46.1,46.11,46.05,46.06,25384.0,38.5327,38.5411,38.4909,38.4993,25384.0
2015-11-20 13:15:00,46.07,46.11,46.05,46.09,44384.0,38.5077,38.5411,38.4909,38.5244,44384.0
2015-11-20 13:20:00,46.09,46.09,46.07,46.09,31344.0,38.5244,38.5244,38.5077,38.5244,31344.0
2015-11-20 13:25:00,46.09,46.11,46.04,46.09,112591.0,38.5244,38.5411,38.4826,38.5244,112591.0
2015-11-20 13:30:00,46.09,46.1,46.04,46.07,46652.0,38.5244,38.5327,38.4826,38.5077,46652.0
2015-11-20 13:35:00,46.08,46.08,46.01,46.02,62775.0,38.516,38.516,38.4575,38.4659,62775.0
2015-11-20 13:40:00,46.01,46.06,46.0,46.01,84710.0,38.4575,38.4993,38.4492,38.4575,84710.0
2015-11-20 13:45:00,46.01,46.06,46.0,46.03,131133.0,38.4575,38.4993,38.4492,38.4742,131133.0
2015-11-20 13:50:00,46.03,46.06,46.01,46.04,85182.0,38.4742,38.4993,38.4575,38.4826,85182.0
2015-11-20 13:55:00,46.04,46.05,45.99,46.0,42987.0,38.4826,38.4909,38.4408,38.4492,42987.0
2015-11-20 14:00:00,46.0,46.01,45.99,46.01,29600.0,38.4492,38.4575,38.4408,38.4575,29600.0
2015-11-20 14:05:00,46.02,46.04,46.01,46.01,68569.0,38.4659,38.4826,38.4575,38.4575,68569.0
2015-11-20 14:10:00,46.01,46.07,46.01,46.05,37997.0,38.4575,38.5077,38.4575,38.4909,37997.0
2015-11-20 14:15:00,46.05,46.09,46.04,46.09,43705.0,38.4909,38.5244,38.4826,38.5244,43705.0
2015-11-20 14:20:00,46.09,46.12,46.06,46.12,60189.0,38.5244,38.5495,38.4993,38.5495,60189.0
2015-11-20 14:25:00,46.12,46.14,46.11,46.12,35019.0,38.5495,38.5662,38.5411,38.5495,35019.0
2015-11-20 14:30:00,46.12,46.15,46.09,46.14,38677.0,38.5495,38.5745,38.5244,38.5662,38677.0
2015-11-20 14:35:00,46.14,46.18,46.13,46.18,57790.0,38.5662,38.5996,38.5578,38.5996,57790.0
2015-11-20 14:40:00,46.18,46.18,46.1,46.11,37674.0,38.5996,38.5996,38.5327,38.5411,37674.0
2015-11-20 14:45:00,46.11,46.12,46.06,46.08,51108.0,38.5411,38.5495,38.4993,38.516,51108.0
2015-11-20 14:50:00,46.09,46.12,46.08,46.09,49141.0,38.5244,38.5495,38.516,38.5244,49141.0
2015-11-20 14:55:00,46.09,46.09,46.02,46.02,42578.0,38.5244,38.5244,38.4659,38.4659,42578.0
2015-11-20 15:00:00,46.02,46.06,46.02,46.04,54272.0,38.4659,38.4993,38.4659,38.4826,54272.0
2015-11-20 15:05:00,46.04,46.05,46.0,46.02,69439.0,38.4826,38.4909,38.4492,38.4659,69439.0
2015-11-20 15:10:00,46.03,46.07,46.01,46.03,71970.0,38.4742,38.5077,38.4575,38.4742,71970.0
2015-11-20 15:15:00,46.03,46.07,46.02,46.05,64373.0,38.4742,38.5077,38.4659,38.4909,64373.0
2015-11-20 15:20:00,46.04,46.04,45.99,46.02,72298.0,38.4826,38.4826,38.4408,38.4659,72298.0
2015-11-20 15:25:00,46.03,46.04,46.0,46.04,45179.0,38.4742,38.4826,38.4492,38.4826,45179.0
2015-11-20 15:30:00,46.04,46.05,46.01,46.01,86295.0,38.4826,38.4909,38.4575,38.4575,86295.0
2015-11-20 15:35:00,46.01,46.08,46.01,46.05,98841.0,38.4575,38.516,38.4575,38.4909,98841.0
2015-11-20 15:40:00,46.06,46.1,46.05,46.07,164325.0,38.4993,38.5327,38.4909,38.5077,164325.0
2015-11-20 15:45:00,46.07,46.14,46.03,46.04,152720.0,38.5077,38.5662,38.4742,38.4826,152720.0
2015-11-20 15:50:00,46.04,46.06,46.0,46.01,95927.0,38.4826,38.4993,38.4492,38.4575,95927.0
2015-11-20 15:55:00,46.02,46.05,45.95,46.02,328859.0,38.4659,38.4909,38.4074,38.4659,328859.0
2015-11-23 09:30:00,46.03,46.07,45.93,45.97,93271.0,38.4742,38.5077,38.3906,38.4241,93271.0
2015-11-23 09:35:00,45.97,46.05,45.93,45.96,96038.0,38.4241,38.4909,38.3906,38.4157,96038.0
2015-11-23 09:40:00,46.0,46.03,45.97,45.97,20590.0,38.4492,38.4742,38.4241,38.4241,20590.0
2015-11-23 09:45:00,45.95,46.08,45.95,46.06,23343.0,38.4074,38.516,38.4074,38.4993,23343.0
2015-11-23 09:50:00,46.06,46.09,46.03,46.06,20621.0,38.4993,38.5244,38.4742,38.4993,20621.0
2015-11-23 09:55:00,46.05,46.06,46.0,46.04,14939.0,38.4909,38.4993,38.4492,38.4826,14939.0
2015-11-23 10:00:00,46.05,46.1,46.02,46.03,34698.0,38.4909,38.5327,38.4659,38.4742,34698.0
2015-11-23 10:05:00,46.02,46.04,45.93,45.99,95489.0,38.4659,38.4826,38.3906,38.4408,95489.0
2015-11-23 10:10:00,45.99,46.05,45.98,46.04,49252.0,38.4408,38.4909,38.4324,38.4826,49252.0
2015-11-23 10:15:00,46.03,46.08,46.02,46.08,16018.0,38.4742,38.516,38.4659,38.516,16018.0
2015-11-23 10:20:00,46.08,46.09,46.04,46.07,38424.0,38.516,38.5244,38.4826,38.5077,38424.0
2015-11-23 10:25:00,46.08,46.09,45.99,46.02,34335.0,38.516,38.5244,38.4408,38.4659,34335.0
2015-11-23 10:30:00,46.01,46.06,46.0,46.02,39303.0,38.4575,38.4993,38.4492,38.4659,39303.0
2015-11-23 10:35:00,46.02,46.05,45.99,45.99,27805.0,38.4659,38.4909,38.4408,38.4408,27805.0
2015-11-23 10:40:00,45.98,46.0,45.92,46.0,31065.0,38.4324,38.4492,38.3823,38.4492,31065.0
2015-11-23 10:45:00,45.99,46.0,45.94,45.98,36001.0,38.4408,38.4492,38.399,38.4324,36001.0
2015-11-23 10:50:00,45.99,45.99,45.86,45.88,51576.0,38.4408,38.4408,38.3321,38.3489,51576.0
2015-11-23 10:55:00,45.87,45.89,45.85,45.88,25454.0,38.3405,38.3572,38.3238,38.3489,25454.0
2015-11-23 11:00:00,45.87,45.87,45.78,45.79,54419.0,38.3405,38.3405,38.2653,38.2736,54419.0
2015-11-23 11:05:00,45.79,45.81,45.75,45.8,42167.0,38.2736,38.2903,38.2402,38.282,42167.0
2015-11-23 11:10:00,45.8,45.81,45.76,45.8,42920.0,38.282,38.2903,38.2485,38.282,42920.0
2015-11-23 11:15:00,45.8,45.82,45.76,45.8,37734.0,38.282,38.2987,38.2485,38.282,37734.0
2015-11-23 11:20:00,45.79,45.84,45.76,45.81,35138.0,38.2736,38.3154,38.2485,38.2903,35138.0
2015-11-23 11:25:00,45.82,45.87,45.81,45.86,27344.0,38.2987,38.3405,38.2903,38.3321,27344.0
2015-11-23 11:30:00,45.86,45.9,45.82,45.83,40360.0,38.3321,38.3656,38.2987,38.3071,40360.0
2015-11-23 11:35:00,45.83,45.84,45.79,45.79,26135.0,38.3071,38.3154,38.2736,38.2736,26135.0
2015-11-23 11:40:00,45.79,45.86,45.77,45.86,34713.0,38.2736,38.3321,38.2569,38.3321,34713.0
2015-11-23 11:45:00,45.86,45.88,45.84,45.84,28179.0,38.3321,38.3489,38.3154,38.3154,28179.0
2015-11-23 11:50:00,45.84,45.9,45.82,45.88,43308.0,38.3154,38.3656,38.2987,38.3489,43308.0
2015-11-23 11:55:00,45.89,45.9,45.86,45.86,27994.0,38.3572,38.3656,38.3321,38.3321,27994.0
2015-11-23 12:00:00,45.86,45.87,45.84,45.85,23575.0,38.3321,38.3405,38.3154,38.3238,23575.0
2015-11-23 12:05:00,45.85,45.85,45.75,45.77,36122.0,38.3238,38.3238,38.2402,38.2569,36122.0
2015-11-23 12:10:00,45.76,45.8,45.76,45.79,19899.0,38.2485,38.282,38.2485,38.2736,19899.0
2015-11-23 12:15:00,45.78,45.79,45.73,45.73,18877.0,38.2653,38.2736,38.2235,38.2235,18877.0
2015-11-23 12:20:00,45.72,45.8,45.72,45.8,21424.0,38.2151,38.282,38.2151,38.282,21424.0
2015-11-23 12:25:00,45.8,45.8,45.74,45.75,33262.0,38.282,38.282,38.2318,38.2402,33262.0
2015-11-23 12:30:00,45.75,45.76,45.72,45.73,18475.0,38.2402,38.2485,38.2151,38.2235,18475.0
2015-11-23 12:35:00,45.72,45.79,45.72,45.79,22296.0,38.2151,38.2736,38.2151,38.2736,22296.0
2015-11-23 12:40:00,45.79,45.79,45.73,45.75,21362.0,38.2736,38.2736,38.2235,38.2402,21362.0
2015-11-23 12:45:00,45.74,45.74,45.7,45.72,29765.0,38.2318,38.2318,38.1984,38.2151,29765.0
2015-11-23 12:50:00,45.72,45.77,45.71,45.76,20095.0,38.2151,38.2569,38.2068,38.2485,20095.0
2015-11-23 12:55:00,45.77,45.79,45.74,45.74,18770.0,38.2569,38.2736,38.2318,38.2318,18770.0
2015-11-23 13:00:00,45.75,45.79,45.74,45.77,39885.0,38.2402,38.2736,38.2318,38.2569,39885.0
2015-11-23 13:05:00,45.77,45.78,45.75,45.76,30215.0,38.2569,38.2653,38.2402,38.2485,30215.0
2015-11-23 13:10:00,45.77,45.78,45.69,45.71,39803.0,38.2569,38.2653,38.19,38.2068,39803.0
2015-11-23 13:15:00,45.71,45.75,45.7,45.73,40978.0,38.2068,38.2402,38.1984,38.2235,40978.0
2015-11-23 13:20:00,45.73,45.75,45.71,45.72,31480.0,38.2235,38.2402,38.2068,38.2151,31480.0
2015-11-23 13:25:00,45.71,45.73,45.67,45.69,88088.0,38.2068,38.2235,38.1733,38.19,88088.0
2015-11-23 13:30:00,45.69,45.69,45.63,45.63,59048.0,38.19,38.19,38.1399,38.1399,59048.0
2015-11-23 13:35:00,45.64,45.66,45.63,45.63,39518.0,38.1482,38.165,38.1399,38.1399,39518.0
2015-11-23 13:40:00,45.63,45.64,45.6,45.61,33071.0,38.1399,38.1482,38.1148,38.1232,33071.0
2015-11-23 13:45:00,45.6,45.6,45.53,45.53,58542.0,38.1148,38.1148,38.0563,38.0563,58542.0
2015-11-23 13:50:00,45.54,45.54,45.51,45.53,48721.0,38.0647,38.0647,38.0396,38.0563,48721.0
2015-11-23 13:55:00,45.53,45.54,45.49,45.5,51681.0,38.0563,38.0647,38.0229,38.0312,51681.0
2015-11-23 14:00:00,45.5,45.52,45.44,45.47,114900.0,38.0312,38.0479,37.9811,38.0062,114900.0
2015-11-23 14:05:00,45.47,45.47,45.37,45.38,95453.0,38.0062,38.0062,37.9226,37.9309,95453.0
2015-11-23 14:10:00,45.37,45.38,45.29,45.32,222115.0,37.9226,37.9309,37.8557,37.8808,222115.0
2015-11-23 14:15:00,45.31,45.33,45.29,45.32,76582.0,37.8724,37.8891,37.8557,37.8808,76582.0
2015-11-23 14:20:00,45.33,45.33,45.28,45.28,71894.0,37.8891,37.8891,37.8473,37.8473,71894.0
2015-11-23 14:25:00,45.28,45.35,45.26,45.35,31793.0,37.8473,37.9058,37.8306,37.9058,31793.0
2015-11-23 14:30:00,45.34,45.37,45.33,45.35,47396.0,37.8975,37.9226,37.8891,37.9058,47396.0
2015-11-23 14:35:00,45.35,45.36,45.26,45.27,110599.0,37.9058,37.9142,37.8306,37.839,110599.0
2015-11-23 14:40:00,45.28,45.3,45.25,45.3,52805.0,37.8473,37.8641,37.8223,37.8641,52805.0
2015-11-23 14:45:00,45.29,45.33,45.29,45.33,67663.0,37.8557,37.8891,37.8557,37.8891,67663.0
2015-11-23 14:50:00,45.33,45.35,45.32,45.33,39202.0,37.8891,37.9058,37.8808,37.8891,39202.0
2015-11-23 14:55:00,45.34,45.4,45.33,45.4,49434.0,37.8975,37.9476,37.8891,37.9476,49434.0
2015-11-23 15:00:00,45.4,45.41,45.38,45.4,55918.0,37.9476,37.956,37.9309,37.9476,55918.0
2015-11-23 15:05:00,45.4,45.4,45.37,45.39,45019.0,37.9476,37.9476,37.9226,37.9393,45019.0
2015-11-23 15:10:00,45.39,45.42,45.38,45.41,49400.0,37.9393,37.9644,37.9309,37.956,49400.0
2015-11-23 15:15:00,45.41,45.44,45.38,45.43,55891.0,37.956,37.9811,37.9309,37.9727,55891.0
2015-11-23 15:20:00,45.43,45.48,45.42,45.48,56914.0,37.9727,38.0145,37.9644,38.0145,56914.0
2015-11-23 15:25:00,45.48,45.49,45.43,45.49,80313.0,38.0145,38.0229,37.9727,38.0229,80313.0
2015-11-23 15:30:00,45.49,45.54,45.48,45.52,75520.0,38.0229,38.0647,38.0145,38.0479,75520.0
2015-11-23 15:35:00,45.51,45.53,45.47,45.47,62132.0,38.0396,38.0563,38.0062,38.0062,62132.0
2015-11-23 15:40:00,45.46,45.48,45.4,45.4,82255.0,37.9978,38.0145,37.9476,37.9476,82255.0
2015-11-23 15:45:00,45.4,45.44,45.4,45.44,77222.0,37.9476,37.9811,37.9476,37.9811,77222.0
2015-11-23 15:50:00,45.44,45.48,45.43,45.48,100022.0,37.9811,38.0145,37.9727,38.0145,100022.0
2015-11-23 15:55:00,45.47,45.47,45.43,45.45,177816.0,38.0062,38.0062,37.9727,37.9894,177816.0
2015-11-24 09:30:00,45.11,45.23,45.03,45.12,138619.0,37.7052,37.8055,37.6384,37.7136,138619.0
2015-11-24 09:35:00,45.12,45.21,45.11,45.18,67235.0,37.7136,37.7888,37.7052,37.7638,67235.0
2015-11-24 09:40:00,45.19,45.23,45.16,45.19,76115.0,37.7721,37.8055,37.747,37.7721,76115.0
2015-11-24 09:45:00,45.18,45.22,45.13,45.21,37466.0,37.7638,37.7972,37.722,37.7888,37466.0
2015-11-24 09:50:00,45.21,45.28,45.19,45.27,43389.0,37.7888,37.8473,37.7721,37.839,43389.0
2015-11-24 09:55:00,45.28,45.31,45.24,45.29,37184.0,37.8473,37.8724,37.8139,37.8557,37184.0
2015-11-24 10:00:00,45.29,45.29,45.17,45.21,40843.0,37.8557,37.8557,37.7554,37.7888,40843.0
2015-11-24 10:05:00,45.21,45.29,45.19,45.25,38277.0,37.7888,37.8557,37.7721,37.8223,38277.0
2015-11-24 10:10:00,45.25,45.3,45.18,45.24,93490.0,37.8223,37.8641,37.7638,37.8139,93490.0
2015-11-24 10:15:00,45.24,45.3,45.23,45.26,107895.0,37.8139,37.8641,37.8055,37.8306,107895.0
2015-11-24 10:20:00,45.25,45.32,45.24,45.31,58017.0,37.8223,37.8808,37.8139,37.8724,58017.0
2015-11-24 10:25:00,45.31,45.33,45.23,45.23,49928.0,37.8724,37.8891,37.8055,37.8055,49928.0
2015-11-24 10:30:00,45.23,45.24,45.11,45.12,61773.0,37.8055,37.8139,37.7052,37.7136,61773.0
2015-11-24 10:35:00,45.11,45.13,45.08,45.09,54103.0,37.7052,37.722,37.6802,37.6885,54103.0
2015-11-24 10:40:00,45.09,45.16,45.06,45.14,94354.0,37.6885,37.747,37.6635,37.7303,94354.0
2015-11-24 10:45:00,45.15,45.17,45.06,45.07,47141.0,37.7387,37.7554,37.6635,37.6718,47141.0
2015-11-24 10:50:00,45.06,45.13,45.04,45.12,48211.0,37.6635,37.722,37.6467,37.7136,48211.0
2015-11-24 10:55:00,45.12,45.15,45.06,45.07,52924.0,37.7136,37.7387,37.6635,37.6718,52924.0
2015-11-24 11:00:00,45.08,45.11,45.04,45.11,59379.0,37.6802,37.7052,37.6467,37.7052,59379.0
2015-11-24 11:05:00,45.12,45.24,45.1,45.22,50081.0,37.7136,37.8139,37.6969,37.7972,50081.0
2015-11-24 11:10:00,45.23,45.27,45.22,45.24,28375.0,37.8055,37.839,37.7972,37.8139,28375.0
2015-11-24 11:15:00,45.24,45.27,45.2,45.24,46605.0,37.8139,37.839,37.7805,37.8139,46605.0
2015-11-24 11:20:00,45.23,45.3,45.21,45.29,43709.0,37.8055,37.8641,37.7888,37.8557,43709.0
2015-11-24 11:25:00,45.3,45.36,45.29,45.35,49599.0,37.8641,37.9142,37.8557,37.9058,49599.0
2015-11-24 11:30:00,45.36,45.41,45.36,45.36,49211.0,37.9142,37.956,37.9142,37.9142,49211.0
2015-11-24 11:35:00,45.36,45.38,45.34,45.34,31278.0,37.9142,37.9309,37.8975,37.8975,31278.0
2015-11-24 11:40:00,45.34,45.35,45.29,45.35,22953.0,37.8975,37.9058,37.8557,37.9058,22953.0
2015-11-24 11:45:00,45.35,45.37,45.3,45.34,20605.0,37.9058,37.9226,37.8641,37.8975,20605.0
2015-11-24 11:50:00,45.34,45.39,45.33,45.35,30495.0,37.8975,37.9393,37.8891,37.9058,30495.0
2015-11-24 11:55:00,45.35,45.42,45.35,45.37,23799.0,37.9058,37.9644,37.9058,37.9226,23799.0
2015-11-24 12:00:00,45.38,45.45,45.38,45.43,44305.0,37.9309,37.9894,37.9309,37.9727,44305.0
2015-11-24 12:05:00,45.43,45.45,45.41,45.41,37872.0,37.9727,37.9894,37.956,37.956,37872.0
2015-11-24 12:10:00,45.42,45.45,45.4,45.43,37519.0,37.9644,37.9894,37.9476,37.9727,37519.0
2015-11-24 12:15:00,45.43,45.46,45.42,45.42,20942.0,37.9727,37.9978,37.9644,37.9644,20942.0
2015-11-24 12:20:00,45.41,45.47,45.38,45.38,63935.0,37.956,38.0062,37.9309,37.9309,63935.0
2015-11-24 12:25:00,45.38,45.41,45.34,45.4,23504.0,37.9309,37.956,37.8975,37.9476,23504.0
2015-11-24 12:30:00,45.39,45.41,45.37,45.4,19166.0,37.9393,37.956,37.9226,37.9476,19166.0
2015-11-24 12:35:00,45.4,45.41,45.39,45.39,12675.0,37.9476,37.956,37.9393,37.9393,12675.0
2015-11-24 12:40:00,45.39,45.43,45.39,45.41,17469.0,37.9393,37.9727,37.9393,37.956,17469.0
2015-11-24 12:45:00,45.41,45.42,45.37,45.4,16530.0,37.956,37.9644,37.9226,37.9476,16530.0
2015-11-24 12:50:00,45.4,45.42,45.36,45.37,26472.0,37.9476,37.9644,37.9142,37.9226,26472.0
2015-11-24 12:55:00,45.37,45.4,45.36,45.4,17372.0,37.9226,37.9476,37.9142,37.9476,17372.0
2015-11-24 13:00:00,45.4,45.51,45.4,45.5,35115.0,37.9476,38.0396,37.9476,38.0312,35115.0
2015-11-24 13:05:00,45.5,45.52,45.49,45.5,19985.0,38.0312,38.0479,38.0229,38.0312,19985.0
2015-11-24 13:10:00,45.51,45.52,45.45,45.45,25553.0,38.0396,38.0479,37.9894,37.9894,25553.0
2015-11-24 13:15:00,45.46,45.47,45.43,45.43,29652.0,37.9978,38.0062,37.9727,37.9727,29652.0
2015-11-24 13:20:00,45.44,45.5,45.44,45.48,33086.0,37.9811,38.0312,37.9811,38.0145,33086.0
2015-11-24 13:25:00,45.47,45.53,45.47,45.51,26320.0,38.0062,38.0563,38.0062,38.0396,26320.0
2015-11-24 13:30:00,45.52,45.54,45.5,45.53,47416.0,38.0479,38.0647,38.0312,38.0563,47416.0
2015-11-24 13:35:00,45.53,45.54,45.48,45.5,32210.0,38.0563,38.0647,38.0145,38.0312,32210.0
2015-11-24 13:40:00,45.51,45.52,45.49,45.5,22281.0,38.0396,38.0479,38.0229,38.0312,22281.0
2015-11-24 13:45:00,45.5,45.5,45.47,45.48,17846.0,38.0312,38.0312,38.0062,38.0145,17846.0
2015-11-24 13:50:00,45.48,45.51,45.46,45.5,27346.0,38.0145,38.0396,37.9978,38.0312,27346.0
2015-11-24 13:55:00,45.5,45.53,45.49,45.5,22191.0,38.0312,38.0563,38.0229,38.0312,22191.0
2015-11-24 14:00:00,45.5,45.55,45.49,45.55,23429.0,38.0312,38.073,38.0229,38.073,23429.0
2015-11-24 14:05:00,45.55,45.58,45.53,45.54,39481.0,38.073,38.0981,38.0563,38.0647,39481.0
2015-11-24 14:10:00,45.54,45.54,45.41,45.43,44892.0,38.0647,38.0647,37.956,37.9727,44892.0
2015-11-24 14:15:00,45.43,45.45,45.39,45.44,40428.0,37.9727,37.9894,37.9393,37.9811,40428.0
2015-11-24 14:20:00,45.44,45.45,45.39,45.42,29385.0,37.9811,37.9894,37.9393,37.9644,29385.0
2015-11-24 14:25:00,45.42,45.47,45.41,45.43,25693.0,37.9644,38.0062,37.956,37.9727,25693.0
2015-11-24 14:30:00,45.43,45.46,45.4,45.46,44037.0,37.9727,37.9978,37.9476,37.9978,44037.0
2015-11-24 14:35:00,45.46,45.48,45.42,45.44,27627.0,37.9978,38.0145,37.9644,37.9811,27627.0
2015-11-24 14:40:00,45.44,45.46,45.43,45.43,24312.0,37.9811,37.9978,37.9727,37.9727,24312.0
2015-11-24 14:45:00,45.43,45.48,45.43,45.45,27693.0,37.9727,38.0145,37.9727,37.9894,27693.0
2015-11-24 14:50:00,45.46,45.48,45.45,45.46,48999.0,37.9978,38.0145,37.9894,37.9978,48999.0
2015-11-24 14:55:00,45.46,45.46,45.44,45.45,34346.0,37.9978,37.9978,37.9811,37.9894,34346.0
2015-11-24 15:00:00,45.45,45.45,45.41,45.42,59846.0,37.9894,37.9894,37.956,37.9644,59846.0
2015-11-24 15:05:00,45.42,45.48,45.41,45.48,91768.0,37.9644,38.0145,37.956,38.0145,91768.0
2015-11-24 15:10:00,45.47,45.5,45.46,45.5,60578.0,38.0062,38.0312,37.9978,38.0312,60578.0
2015-11-24 15:15:00,45.49,45.52,45.46,45.48,72070.0,38.0229,38.0479,37.9978,38.0145,72070.0
2015-11-24 15:20:00,45.48,45.51,45.42,45.42,58725.0,38.0145,38.0396,37.9644,37.9644,58725.0
2015-11-24 15:25:00,45.42,45.45,45.4,45.41,48427.0,37.9644,37.9894,37.9476,37.956,48427.0
2015-11-24 15:30:00,45.41,45.44,45.39,45.41,59120.0,37.956,37.9811,37.9393,37.956,59120.0
2015-11-24 15:35:00,45.41,45.43,45.38,45.4,65259.0,37.956,37.9727,37.9309,37.9476,65259.0
2015-11-24 15:40:00,45.4,45.46,45.39,45.46,73153.0,37.9476,37.9978,37.9393,37.9978,73153.0
2015-11-24 15:45:00,45.45,45.45,45.41,45.41,104116.0,37.9894,37.9894,37.956,37.956,104116.0
2015-11-24 15:50:00,45.41,45.43,45.39,45.39,66358.0,37.956,37.9727,37.9393,37.9393,66358.0
2015-11-24 15:55:00,45.4,45.48,45.39,45.45,168228.0,37.9476,38.0145,37.9393,37.9894,168228.0
2015-11-25 09:30:00,45.38,45.53,45.28,45.41,108574.0,37.9309,38.0563,37.8473,37.956,108574.0
2015-11-25 09:35:00,45.42,45.53,45.42,45.52,52941.0,37.9644,38.0563,37.9644,38.0479,52941.0
2015-11-25 09:40:00,45.52,45.54,45.48,45.52,22328.0,38.0479,38.0647,38.0145,38.0479,22328.0
2015-11-25 09:45:00,45.53,45.55,45.49,45.51,29850.0,38.0563,38.073,38.0229,38.0396,29850.0
2015-11-25 09:50:00,45.51,45.55,45.5,45.53,20781.0,38.0396,38.073,38.0312,38.0563,20781.0
2015-11-25 09:55:00,45.54,45.65,45.52,45.64,42413.0,38.0647,38.1566,38.0479,38.1482,42413.0
2015-11-25 10:00:00,45.64,45.64,45.58,45.6,29874.0,38.1482,38.1482,38.0981,38.1148,29874.0
2015-11-25 10:05:00,45.61,45.63,45.51,45.51,27296.0,38.1232,38.1399,38.0396,38.0396,27296.0
2015-11-25 10:10:00,45.52,45.59,45.52,45.56,27332.0,38.0479,38.1065,38.0479,38.0814,27332.0
2015-11-25 10:15:00,45.56,45.6,45.55,45.57,17739.0,38.0814,38.1148,38.073,38.0897,17739.0
2015-11-25 10:20:00,45.58,45.59,45.52,45.52,19248.0,38.0981,38.1065,38.0479,38.0479,19248.0
2015-11-25 10:25:00,45.52,45.55,45.51,45.52,33892.0,38.0479,38.073,38.0396,38.0479,33892.0
2015-11-25 10:30:00,45.53,45.6,45.51,45.59,38256.0,38.0563,38.1148,38.0396,38.1065,38256.0
2015-11-25 10:35:00,45.59,45.59,45.54,45.55,16374.0,38.1065,38.1065,38.0647,38.073,16374.0
2015-11-25 10:40:00,45.55,45.59,45.54,45.55,19178.0,38.073,38.1065,38.0647,38.073,19178.0
2015-11-25 10:45:00,45.55,45.59,45.55,45.57,31249.0,38.073,38.1065,38.073,38.0897,31249.0
2015-11-25 10:50:00,45.57,45.57,45.53,45.53,15978.0,38.0897,38.0897,38.0563,38.0563,15978.0
2015-11-25 10:55:00,45.54,45.58,45.54,45.55,21972.0,38.0647,38.0981,38.0647,38.073,21972.0
2015-11-25 11:00:00,45.56,45.58,45.54,45.55,36898.0,38.0814,38.0981,38.0647,38.073,36898.0
2015-11-25 11:05:00,45.55,45.56,45.51,45.53,27536.0,38.073,38.0814,38.0396,38.0563,27536.0
2015-11-25 11:10:00,45.54,45.56,45.52,45.54,24357.0,38.0647,38.0814,38.0479,38.0647,24357.0
2015-11-25 11:15:00,45.54,45.59,45.53,45.58,23314.0,38.0647,38.1065,38.0563,38.0981,23314.0
2015-11-25 11:20:00,45.57,45.59,45.55,45.55,26628.0,38.0897,38.1065,38.073,38.073,26628.0
2015-11-25 11:25:00,45.55,45.56,45.47,45.48,30740.0,38.073,38.0814,38.0062,38.0145,30740.0
2015-11-25 11:30:00,45.49,45.54,45.48,45.53,15880.0,38.0229,38.0647,38.0145,38.0563,15880.0
2015-11-25 11:35:00,45.52,45.56,45.52,45.54,21715.0,38.0479,38.0814,38.0479,38.0647,21715.0
2015-11-25 11:40:00,45.54,45.55,45.52,45.54,21570.0,38.0647,38.073,38.0479,38.0647,21570.0
2015-11-25 11:45:00,45.54,45.55,45.51,45.54,25369.0,38.0647,38.073,38.0396,38.0647,25369.0
2015-11-25 11:50:00,45.54,45.56,45.52,45.55,21404.0,38.0647,38.0814,38.0479,38.073,21404.0
2015-11-25 11:55:00,45.54,45.59,45.54,45.58,18869.0,38.0647,38.1065,38.0647,38.0981,18869.0
2015-11-25 12:00:00,45.58,45.59,45.54,45.55,15488.0,38.0981,38.1065,38.0647,38.073,15488.0
2015-11-25 12:05:00,45.56,45.58,45.54,45.56,15660.0,38.0814,38.0981,38.0647,38.0814,15660.0
2015-11-25 12:10:00,45.57,45.6,45.55,45.59,15074.0,38.0897,38.1148,38.073,38.1065,15074.0
2015-11-25 12:15:00,45.6,45.62,45.58,45.61,21059.0,38.1148,38.1315,38.0981,38.1232,21059.0
2015-11-25 12:20:00,45.61,45.64,45.6,45.61,15949.0,38.1232,38.1482,38.1148,38.1232,15949.0
2015-11-25 12:25:00,45.61,45.61,45.58,45.6,8670.0,38.1232,38.1232,38.0981,38.1148,8670.0
2015-11-25 12:30:00,45.61,45.62,45.58,45.6,11174.0,38.1232,38.1315,38.0981,38.1148,11174.0
2015-11-25 12:35:00,45.6,45.61,45.57,45.57,20371.0,38.1148,38.1232,38.0897,38.0897,20371.0
2015-11-25 12:40:00,45.56,45.56,45.54,45.55,13643.0,38.0814,38.0814,38.0647,38.073,13643.0
2015-11-25 12:45:00,45.54,45.55,45.52,45.55,12397.0,38.0647,38.073,38.0479,38.073,12397.0
2015-11-25 12:50:00,45.55,45.56,45.54,45.55,10351.0,38.073,38.0814,38.0647,38.073,10351.0
2015-11-25 12:55:00,45.55,45.55,45.52,45.52,15058.0,38.073,38.073,38.0479,38.0479,15058.0
2015-11-25 13:00:00,45.52,45.52,45.49,45.5,12645.0,38.0479,38.0479,38.0229,38.0312,12645.0
2015-11-25 13:05:00,45.5,45.5,45.46,45.48,40300.0,38.0312,38.0312,37.9978,38.0145,40300.0
2015-11-25 13:10:00,45.47,45.48,45.42,45.43,25410.0,38.0062,38.0145,37.9644,37.9727,25410.0
2015-11-25 13:15:00,45.43,45.43,45.42,45.43,11661.0,37.9727,37.9727,37.9644,37.9727,11661.0
2015-11-25 13:20:00,45.42,45.45,45.42,45.42,27475.0,37.9644,37.9894,37.9644,37.9644,27475.0
2015-11-25 13:25:00,45.43,45.43,45.38,45.39,33059.0,37.9727,37.9727,37.9309,37.9393,33059.0
2015-11-25 13:30:00,45.39,45.41,45.38,45.4,33445.0,37.9393,37.956,37.9309,37.9476,33445.0
2015-11-25 13:35:00,45.39,45.39,45.36,45.37,12187.0,37.9393,37.9393,37.9142,37.9226,12187.0
2015-11-25 13:40:00,45.37,45.37,45.31,45.33,25509.0,37.9226,37.9226,37.8724,37.8891,25509.0
2015-11-25 13:45:00,45.33,45.38,45.31,45.37,20828.0,37.8891,37.9309,37.8724,37.9226,20828.0
2015-11-25 13:50:00,45.37,45.44,45.37,45.42,50344.0,37.9226,37.9811,37.9226,37.9644,50344.0
2015-11-25 13:55:00,45.42,45.42,45.38,45.39,21455.0,37.9644,37.9644,37.9309,37.9393,21455.0
2015-11-25 14:00:00,45.39,45.41,45.36,45.36,33490.0,37.9393,37.956,37.9142,37.9142,33490.0
2015-11-25 14:05:00,45.36,45.38,45.36,45.37,38038.0,37.9142,37.9309,37.9142,37.9226,38038.0
2015-11-25 14:10:00,45.37,45.41,45.34,45.4,58517.0,37.9226,37.956,37.8975,37.9476,58517.0
2015-11-25 14:15:00,45.4,45.41,45.36,45.41,29543.0,37.9476,37.956,37.9142,37.956,29543.0
2015-11-25 14:20:00,45.41,45.41,45.38,45.39,17688.0,37.956,37.956,37.9309,37.9393,17688.0
2015-11-25 14:25:00,45.4,45.44,45.39,45.41,63089.0,37.9476,37.9811,37.9393,37.956,63089.0
2015-11-25 14:30:00,45.41,45.41,45.38,45.38,31027.0,37.956,37.956,37.9309,37.9309,31027.0
2015-11-25 14:35:00,45.39,45.43,45.38,45.43,40828.0,37.9393,37.9727,37.9309,37.9727,40828.0
2015-11-25 14:40:00,45.43,45.44,45.39,45.39,33490.0,37.9727,37.9811,37.9393,37.9393,33490.0
2015-11-25 14:45:00,45.39,45.42,45.36,45.42,44473.0,37.9393,37.9644,37.9142,37.9644,44473.0
2015-11-25 14:50:00,45.42,45.43,45.4,45.4,26616.0,37.9644,37.9727,37.9476,37.9476,26616.0
2015-11-25 14:55:00,45.4,45.42,45.38,45.42,21671.0,37.9476,37.9644,37.9309,37.9644,21671.0
2015-11-25 15:00:00,45.42,45.45,45.42,45.44,18203.0,37.9644,37.9894,37.9644,37.9811,18203.0
2015-11-25 15:05:00,45.44,45.44,45.4,45.41,22170.0,37.9811,37.9811,37.9476,37.956,22170.0
2015-11-25 15:10:00,45.41,45.44,45.4,45.44,24569.0,37.956,37.9811,37.9476,37.9811,24569.0
2015-11-25 15:15:00,45.44,45.45,45.41,45.41,33299.0,37.9811,37.9894,37.956,37.956,33299.0
2015-11-25 15:20:00,45.41,45.43,45.4,45.41,29019.0,37.956,37.9727,37.9476,37.956,29019.0
2015-11-25 15:25:00,45.41,45.44,45.41,45.43,22805.0,37.956,37.9811,37.956,37.9727,22805.0
2015-11-25 15:30:00,45.43,45.45,45.4,45.42,32250.0,37.9727,37.9894,37.9476,37.9644,32250.0
2015-11-25 15:35:00,45.41,45.43,45.39,45.4,37382.0,37.956,37.9727,37.9393,37.9476,37382.0
2015-11-25 15:40:00,45.4,45.41,45.39,45.39,30203.0,37.9476,37.956,37.9393,37.9393,30203.0
2015-11-25 15:45:00,45.39,45.43,45.37,45.43,88489.0,37.9393,37.9727,37.9226,37.9727,88489.0
2015-11-25 15:50:00,45.43,45.43,45.38,45.39,105334.0,37.9727,37.9727,37.9309,37.9393,105334.0
2015-11-25 15:55:00,45.39,45.46,45.39,45.43,185144.0,37.9393,37.9978,37.9393,37.9727,185144.0
2015-11-27 09:30:00,45.42,45.6,45.4,45.42,39917.0,37.9644,38.1148,37.9476,37.9644,39917.0
2015-11-27 09:35:00,45.43,45.47,45.38,45.44,19800.0,37.9727,38.0062,37.9309,37.9811,19800.0
2015-11-27 09:40:00,45.44,45.52,45.4,45.45,49086.0,37.9811,38.0479,37.9476,37.9894,49086.0
2015-11-27 09:45:00,45.44,45.48,45.42,45.46,51560.0,37.9811,38.0145,37.9644,37.9978,51560.0
2015-11-27 09:50:00,45.45,45.48,45.39,45.43,35444.0,37.9894,38.0145,37.9393,37.9727,35444.0
2015-11-27 09:55:00,45.43,45.48,45.42,45.48,28130.0,37.9727,38.0145,37.9644,38.0145,28130.0
2015-11-27 10:00:00,45.47,45.47,45.35,45.37,51308.0,38.0062,38.0062,37.9058,37.9226,51308.0
2015-11-27 10:05:00,45.37,45.48,45.31,45.47,44747.0,37.9226,38.0145,37.8724,38.0062,44747.0
2015-11-27 10:10:00,45.48,45.48,45.43,45.46,17825.0,38.0145,38.0145,37.9727,37.9978,17825.0
2015-11-27 10:15:00,45.46,45.5,45.43,45.46,39161.0,37.9978,38.0312,37.9727,37.9978,39161.0
2015-11-27 10:20:00,45.47,45.47,45.38,45.39,36209.0,38.0062,38.0062,37.9309,37.9393,36209.0
2015-11-27 10:25:00,45.39,45.45,45.38,45.44,17926.0,37.9393,37.9894,37.9309,37.9811,17926.0
2015-11-27 10:30:00,45.43,45.45,45.39,45.43,17890.0,37.9727,37.9894,37.9393,37.9727,17890.0
2015-11-27 10:35:00,45.43,45.44,45.34,45.36,27402.0,37.9727,37.9811,37.8975,37.9142,27402.0
2015-11-27 10:40:00,45.36,45.42,45.35,45.38,23869.0,37.9142,37.9644,37.9058,37.9309,23869.0
2015-11-27 10:45:00,45.38,45.42,45.36,45.38,20001.0,37.9309,37.9644,37.9142,37.9309,20001.0
2015-11-27 10:50:00,45.39,45.4,45.35,45.4,26173.0,37.9393,37.9476,37.9058,37.9476,26173.0
2015-11-27 10:55:00,45.4,45.4,45.36,45.4,13531.0,37.9476,37.9476,37.9142,37.9476,13531.0
2015-11-27 11:00:00,45.4,45.46,45.4,45.46,25733.0,37.9476,37.9978,37.9476,37.9978,25733.0
2015-11-27 11:05:00,45.47,45.47,45.41,45.46,21495.0,38.0062,38.0062,37.956,37.9978,21495.0
2015-11-27 11:10:00,45.45,45.47,45.44,45.45,25124.0,37.9894,38.0062,37.9811,37.9894,25124.0
2015-11-27 11:15:00,45.45,45.47,45.41,45.47,24112.0,37.9894,38.0062,37.956,38.0062,24112.0
2015-11-27 11:20:00,45.47,45.47,45.42,45.44,18234.0,38.0062,38.0062,37.9644,37.9811,18234.0
2015-11-27 11:25:00,45.43,45.45,45.4,45.41,38339.0,37.9727,37.9894,37.9476,37.956,38339.0
2015-11-27 11:30:00,45.41,45.43,45.39,45.4,37039.0,37.956,37.9727,37.9393,37.9476,37039.0
2015-11-27 11:35:00,45.4,45.41,45.38,45.39,26833.0,37.9476,37.956,37.9309,37.9393,26833.0
2015-11-27 11:40:00,45.4,45.44,45.37,45.42,47638.0,37.9476,37.9811,37.9226,37.9644,47638.0
2015-11-27 11:45:00,45.42,45.43,45.38,45.41,39526.0,37.9644,37.9727,37.9309,37.956,39526.0
2015-11-27 11:50:00,45.41,45.43,45.39,45.42,25549.0,37.956,37.9727,37.9393,37.9644,25549.0
2015-11-27 11:55:00,45.42,45.42,45.37,45.39,32018.0,37.9644,37.9644,37.9226,37.9393,32018.0
2015-11-27 12:00:00,45.4,45.47,45.39,45.45,63528.0,37.9476,38.0062,37.9393,37.9894,63528.0
2015-11-27 12:05:00,45.46,45.5,45.45,45.48,23591.0,37.9978,38.0312,37.9894,38.0145,23591.0
2015-11-27 12:10:00,45.48,45.51,45.47,45.51,22393.0,38.0145,38.0396,38.0062,38.0396,22393.0
2015-11-27 12:15:00,45.51,45.56,45.5,45.55,18192.0,38.0396,38.0814,38.0312,38.073,18192.0
2015-11-27 12:20:00,45.55,45.56,45.51,45.52,40995.0,38.073,38.0814,38.0396,38.0479,40995.0
2015-11-27 12:25:00,45.52,45.54,45.51,45.54,19878.0,38.0479,38.0647,38.0396,38.0647,19878.0
2015-11-27 12:30:00,45.53,45.55,45.52,45.55,16897.0,38.0563,38.073,38.0479,38.073,16897.0
2015-11-27 12:35:00,45.55,45.55,45.51,45.54,34650.0,38.073,38.073,38.0396,38.0647,34650.0
2015-11-27 12:40:00,45.54,45.54,45.48,45.48,27349.0,38.0647,38.0647,38.0145,38.0145,27349.0
2015-11-27 12:45:00,45.48,45.5,45.43,45.47,33351.0,38.0145,38.0312,37.9727,38.0062,33351.0
2015-11-27 12:50:00,45.47,45.48,45.44,45.45,36894.0,38.0062,38.0145,37.9811,37.9894,36894.0
2015-11-27 12:55:00,45.45,45.46,45.41,45.44,112765.0,37.9894,37.9978,37.956,37.9811,112765.0
2015-11-30 09:30:00,45.44,45.54,45.22,45.23,112505.0,37.9811,38.0647,37.7972,37.8055,112505.0
2015-11-30 09:35:00,45.23,45.29,45.2,45.23,112941.0,37.8055,37.8557,37.7805,37.8055,112941.0
2015-11-30 09:40:00,45.23,45.24,45.11,45.2,110888.0,37.8055,37.8139,37.7052,37.7805,110888.0
2015-11-30 09:45:00,45.2,45.27,45.18,45.22,96129.0,37.7805,37.839,37.7638,37.7972,96129.0
2015-11-30 09:50:00,45.21,45.25,45.18,45.25,40464.0,37.7888,37.8223,37.7638,37.8223,40464.0
2015-11-30 09:55:00,45.24,45.24,45.16,45.24,48109.0,37.8139,37.8139,37.747,37.8139,48109.0
2015-11-30 10:00:00,45.23,45.25,45.2,45.22,55645.0,37.8055,37.8223,37.7805,37.7972,55645.0
2015-11-30 10:05:00,45.22,45.29,45.21,45.29,59899.0,37.7972,37.8557,37.7888,37.8557,59899.0
2015-11-30 10:10:00,45.29,45.29,45.16,45.17,48102.0,37.8557,37.8557,37.747,37.7554,48102.0
2015-11-30 10:15:00,45.17,45.21,45.15,45.19,37483.0,37.7554,37.7888,37.7387,37.7721,37483.0
2015-11-30 10:20:00,45.19,45.19,45.15,45.15,33064.0,37.7721,37.7721,37.7387,37.7387,33064.0
2015-11-30 10:25:00,45.15,45.15,45.06,45.07,55913.0,37.7387,37.7387,37.6635,37.6718,55913.0
2015-11-30 10:30:00,45.07,45.15,45.06,45.13,54374.0,37.6718,37.7387,37.6635,37.722,54374.0
2015-11-30 10:35:00,45.13,45.15,45.09,45.13,40339.0,37.722,37.7387,37.6885,37.722,40339.0
2015-11-30 10:40:00,45.12,45.16,45.12,45.16,36391.0,37.7136,37.747,37.7136,37.747,36391.0
2015-11-30 10:45:00,45.16,45.17,45.12,45.16,32697.0,37.747,37.7554,37.7136,37.747,32697.0
2015-11-30 10:50:00,45.16,45.23,45.14,45.22,40779.0,37.747,37.8055,37.7303,37.7972,40779.0
2015-11-30 10:55:00,45.22,45.23,45.13,45.14,35254.0,37.7972,37.8055,37.722,37.7303,35254.0
2015-11-30 11:00:00,45.14,45.19,45.13,45.19,22536.0,37.7303,37.7721,37.722,37.7721,22536.0
2015-11-30 11:05:00,45.19,45.19,45.16,45.17,24264.0,37.7721,37.7721,37.747,37.7554,24264.0
2015-11-30 11:10:00,45.16,45.21,45.16,45.21,17907.0,37.747,37.7888,37.747,37.7888,17907.0
2015-11-30 11:15:00,45.22,45.25,45.21,45.23,33152.0,37.7972,37.8223,37.7888,37.8055,33152.0
2015-11-30 11:20:00,45.23,45.28,45.21,45.26,43532.0,37.8055,37.8473,37.7888,37.8306,43532.0
2015-11-30 11:25:00,45.24,45.25,45.18,45.19,58844.0,37.8139,37.8223,37.7638,37.7721,58844.0
2015-11-30 11:30:00,45.19,45.19,45.15,45.15,22167.0,37.7721,37.7721,37.7387,37.7387,22167.0
2015-11-30 11:35:00,45.15,45.15,45.1,45.13,28602.0,37.7387,37.7387,37.6969,37.722,28602.0
2015-11-30 11:40:00,45.13,45.17,45.11,45.16,33927.0,37.722,37.7554,37.7052,37.747,33927.0
2015-11-30 11:45:00,45.17,45.17,45.09,45.09,46496.0,37.7554,37.7554,37.6885,37.6885,46496.0
2015-11-30 11:50:00,45.09,45.1,45.05,45.06,45607.0,37.6885,37.6969,37.6551,37.6635,45607.0
2015-11-30 11:55:00,45.07,45.08,45.03,45.05,39965.0,37.6718,37.6802,37.6384,37.6551,39965.0
2015-11-30 12:00:00,45.05,45.09,45.05,45.09,29787.0,37.6551,37.6885,37.6551,37.6885,29787.0
2015-11-30 12:05:00,45.08,45.12,45.08,45.1,30612.0,37.6802,37.7136,37.6802,37.6969,30612.0
2015-11-30 12:10:00,45.09,45.11,45.07,45.1,27639.0,37.6885,37.7052,37.6718,37.6969,27639.0
2015-11-30 12:15:00,45.1,45.11,45.07,45.1,19005.0,37.6969,37.7052,37.6718,37.6969,19005.0
2015-11-30 12:20:00,45.1,45.13,45.1,45.13,14839.0,37.6969,37.722,37.6969,37.722,14839.0
2015-11-30 12:25:00,45.14,45.15,45.11,45.15,17558.0,37.7303,37.7387,37.7052,37.7387,17558.0
2015-11-30 12:30:00,45.14,45.14,45.1,45.1,30384.0,37.7303,37.7303,37.6969,37.6969,30384.0
2015-11-30 12:35:00,45.1,45.11,45.04,45.06,52239.0,37.6969,37.7052,37.6467,37.6635,52239.0
2015-11-30 12:40:00,45.05,45.1,45.04,45.1,18708.0,37.6551,37.6969,37.6467,37.6969,18708.0
2015-11-30 12:45:00,45.09,45.11,45.08,45.09,15243.0,37.6885,37.7052,37.6802,37.6885,15243.0
2015-11-30 12:50:00,45.09,45.12,45.09,45.12,38955.0,37.6885,37.7136,37.6885,37.7136,38955.0
2015-11-30 12:55:00,45.12,45.16,45.11,45.14,50179.0,37.7136,37.747,37.7052,37.7303,50179.0
2015-11-30 13:00:00,45.13,45.16,45.11,45.14,39350.0,37.722,37.747,37.7052,37.7303,39350.0
2015-11-30 13:05:00,45.14,45.17,45.13,45.13,29475.0,37.7303,37.7554,37.722,37.722,29475.0
2015-11-30 13:10:00,45.13,45.17,45.12,45.15,40780.0,37.722,37.7554,37.7136,37.7387,40780.0
2015-11-30 13:15:00,45.15,45.16,45.12,45.12,26380.0,37.7387,37.747,37.7136,37.7136,26380.0
2015-11-30 13:20:00,45.13,45.15,45.12,45.14,19645.0,37.722,37.7387,37.7136,37.7303,19645.0
2015-11-30 13:25:00,45.15,45.24,45.14,45.24,38320.0,37.7387,37.8139,37.7303,37.8139,38320.0
2015-11-30 13:30:00,45.24,45.25,45.19,45.2,22367.0,37.8139,37.8223,37.7721,37.7805,22367.0
2015-11-30 13:35:00,45.19,45.2,45.17,45.18,8351.0,37.7721,37.7805,37.7554,37.7638,8351.0
2015-11-30 13:40:00,45.18,45.21,45.17,45.19,28939.0,37.7638,37.7888,37.7554,37.7721,28939.0
2015-11-30 13:45:00,45.19,45.24,45.19,45.23,19202.0,37.7721,37.8139,37.7721,37.8055,19202.0
2015-11-30 13:50:00,45.23,45.26,45.22,45.26,19642.0,37.8055,37.8306,37.7972,37.8306,19642.0
2015-11-30 13:55:00,45.26,45.29,45.26,45.26,31504.0,37.8306,37.8557,37.8306,37.8306,31504.0
2015-11-30 14:00:00,45.26,45.27,45.21,45.21,34910.0,37.8306,37.839,37.7888,37.7888,34910.0
2015-11-30 14:05:00,45.22,45.22,45.19,45.19,37853.0,37.7972,37.7972,37.7721,37.7721,37853.0
2015-11-30 14:10:00,45.19,45.22,45.18,45.18,42334.0,37.7721,37.7972,37.7638,37.7638,42334.0
2015-11-30 14:15:00,45.18,45.23,45.18,45.21,44251.0,37.7638,37.8055,37.7638,37.7888,44251.0
2015-11-30 14:20:00,45.21,45.22,45.2,45.21,54212.0,37.7888,37.7972,37.7805,37.7888,54212.0
2015-11-30 14:25:00,45.21,45.21,45.18,45.19,37159.0,37.7888,37.7888,37.7638,37.7721,37159.0
2015-11-30 14:30:00,45.19,45.2,45.17,45.17,32467.0,37.7721,37.7805,37.7554,37.7554,32467.0
2015-11-30 14:35:00,45.17,45.18,45.16,45.17,34497.0,37.7554,37.7638,37.747,37.7554,34497.0
2015-11-30 14:40:00,45.16,45.18,45.15,45.17,33164.0,37.747,37.7638,37.7387,37.7554,33164.0
2015-11-30 14:45:00,45.16,45.17,45.14,45.14,25232.0,37.747,37.7554,37.7303,37.7303,25232.0
2015-11-30 14:50:00,45.15,45.18,45.12,45.13,71332.0,37.7387,37.7638,37.7136,37.722,71332.0
2015-11-30 14:55:00,45.14,45.14,45.06,45.07,61511.0,37.7303,37.7303,37.6635,37.6718,61511.0
2015-11-30 15:00:00,45.07,45.08,45.04,45.06,45015.0,37.6718,37.6802,37.6467,37.6635,45015.0
2015-11-30 15:05:00,45.07,45.07,45.04,45.06,39467.0,37.6718,37.6718,37.6467,37.6635,39467.0
2015-11-30 15:10:00,45.05,45.1,45.05,45.08,55708.0,37.6551,37.6969,37.6551,37.6802,55708.0
2015-11-30 15:15:00,45.09,45.1,45.05,45.05,54140.0,37.6885,37.6969,37.6551,37.6551,54140.0
2015-11-30 15:20:00,45.05,45.09,45.03,45.03,55863.0,37.6551,37.6885,37.6384,37.6384,55863.0
2015-11-30 15:25:00,45.02,45.04,45.02,45.03,63534.0,37.63,37.6467,37.63,37.6384,63534.0
2015-11-30 15:30:00,45.03,45.13,45.02,45.11,83390.0,37.6384,37.722,37.63,37.7052,83390.0
2015-11-30 15:35:00,45.11,45.13,45.08,45.09,54428.0,37.7052,37.722,37.6802,37.6885,54428.0
2015-11-30 15:40:00,45.09,45.1,45.02,45.02,144389.0,37.6885,37.6969,37.63,37.63,144389.0
2015-11-30 15:45:00,45.02,45.02,44.95,45.02,179344.0,37.63,37.63,37.5715,37.63,179344.0
2015-11-30 15:50:00,45.02,45.03,44.98,45.02,147284.0,37.63,37.6384,37.5966,37.63,147284.0
2015-11-30 15:55:00,45.01,45.01,44.92,44.93,707938.0,37.6217,37.6217,37.5464,37.5548,707938.0
2015-12-01 09:30:00,45.22,45.35,45.08,45.21,160202.0,37.7972,37.9058,37.6802,37.7888,160202.0
2015-12-01 09:35:00,45.22,45.31,45.16,45.31,63890.0,37.7972,37.8724,37.747,37.8724,63890.0
2015-12-01 09:40:00,45.31,45.41,45.26,45.3,90978.0,37.8724,37.956,37.8306,37.8641,90978.0
2015-12-01 09:45:00,45.3,45.35,45.25,45.27,86012.0,37.8641,37.9058,37.8223,37.839,86012.0
2015-12-01 09:50:00,45.27,45.34,45.27,45.29,50468.0,37.839,37.8975,37.839,37.8557,50468.0
2015-12-01 09:55:00,45.3,45.33,45.24,45.33,43719.0,37.8641,37.8891,37.8139,37.8891,43719.0
2015-12-01 10:00:00,45.32,45.33,45.22,45.27,56446.0,37.8808,37.8891,37.7972,37.839,56446.0
2015-12-01 10:05:00,45.28,45.29,45.13,45.13,85503.0,37.8473,37.8557,37.722,37.722,85503.0
2015-12-01 10:10:00,45.13,45.15,45.05,45.1,62275.0,37.722,37.7387,37.6551,37.6969,62275.0
2015-12-01 10:15:00,45.1,45.1,44.94,45.03,58981.0,37.6969,37.6969,37.5632,37.6384,58981.0
2015-12-01 10:20:00,45.04,45.05,44.97,45.01,76846.0,37.6467,37.6551,37.5882,37.6217,76846.0
2015-12-01 10:25:00,45.01,45.11,45.01,45.07,119474.0,37.6217,37.7052,37.6217,37.6718,119474.0
2015-12-01 10:30:00,45.07,45.07,45.03,45.03,69804.0,37.6718,37.6718,37.6384,37.6384,69804.0
2015-12-01 10:35:00,45.03,45.14,45.0,45.14,84338.0,37.6384,37.7303,37.6133,37.7303,84338.0
2015-12-01 10:40:00,45.14,45.2,45.13,45.2,39499.0,37.7303,37.7805,37.722,37.7805,39499.0
2015-12-01 10:45:00,45.2,45.24,45.18,45.23,65240.0,37.7805,37.8139,37.7638,37.8055,65240.0
2015-12-01 10:50:00,45.23,45.27,45.21,45.25,40311.0,37.8055,37.839,37.7888,37.8223,40311.0
2015-12-01 10:55:00,45.25,45.26,45.23,45.25,28232.0,37.8223,37.8306,37.8055,37.8223,28232.0
2015-12-01 11:00:00,45.25,45.25,45.2,45.21,43212.0,37.8223,37.8223,37.7805,37.7888,43212.0
2015-12-01 11:05:00,45.2,45.21,45.15,45.16,31754.0,37.7805,37.7888,37.7387,37.747,31754.0
2015-12-01 11:10:00,45.16,45.19,45.1,45.1,65289.0,37.747,37.7721,37.6969,37.6969,65289.0
2015-12-01 11:15:00,45.11,45.12,45.09,45.11,61746.0,37.7052,37.7136,37.6885,37.7052,61746.0
2015-12-01 11:20:00,45.11,45.15,45.1,45.13,44699.0,37.7052,37.7387,37.6969,37.722,44699.0
2015-12-01 11:25:00,45.12,45.19,45.09,45.19,62322.0,37.7136,37.7721,37.6885,37.7721,62322.0
2015-12-01 11:30:00,45.19,45.2,45.15,45.17,35449.0,37.7721,37.7805,37.7387,37.7554,35449.0
2015-12-01 11:35:00,45.16,45.18,45.13,45.14,44741.0,37.747,37.7638,37.722,37.7303,44741.0
2015-12-01 11:40:00,45.14,45.15,45.12,45.15,54996.0,37.7303,37.7387,37.7136,37.7387,54996.0
2015-12-01 11:45:00,45.16,45.21,45.15,45.21,57651.0,37.747,37.7888,37.7387,37.7888,57651.0
2015-12-01 11:50:00,45.22,45.25,45.2,45.21,42861.0,37.7972,37.8223,37.7805,37.7888,42861.0
2015-12-01 11:55:00,45.21,45.22,45.18,45.22,35857.0,37.7888,37.7972,37.7638,37.7972,35857.0
2015-12-01 12:00:00,45.23,45.3,45.23,45.27,42270.0,37.8055,37.8641,37.8055,37.839,42270.0
2015-12-01 12:05:00,45.27,45.28,45.24,45.25,44501.0,37.839,37.8473,37.8139,37.8223,44501.0
2015-12-01 12:10:00,45.25,45.26,45.23,45.25,31019.0,37.8223,37.8306,37.8055,37.8223,31019.0
2015-12-01 12:15:00,45.23,45.25,45.21,45.22,76340.0,37.8055,37.8223,37.7888,37.7972,76340.0
2015-12-01 12:20:00,45.22,45.29,45.22,45.29,49820.0,37.7972,37.8557,37.7972,37.8557,49820.0
2015-12-01 12:25:00,45.3,45.31,45.26,45.3,36532.0,37.8641,37.8724,37.8306,37.8641,36532.0
2015-12-01 12:30:00,45.3,45.36,45.3,45.34,50760.0,37.8641,37.9142,37.8641,37.8975,50760.0
2015-12-01 12:35:00,45.35,45.39,45.32,45.38,76123.0,37.9058,37.9393,37.8808,37.9309,76123.0
2015-12-01 12:40:00,45.38,45.39,45.35,45.36,39633.0,37.9309,37.9393,37.9058,37.9142,39633.0
2015-12-01 12:45:00,45.37,45.39,45.36,45.38,46752.0,37.9226,37.9393,37.9142,37.9309,46752.0
2015-12-01 12:50:00,45.38,45.4,45.37,45.4,25057.0,37.9309,37.9476,37.9226,37.9476,25057.0
2015-12-01 12:55:00,45.4,45.42,45.39,45.4,31885.0,37.9476,37.9644,37.9393,37.9476,31885.0
2015-12-01 13:00:00,45.39,45.4,45.36,45.37,20676.0,37.9393,37.9476,37.9142,37.9226,20676.0
2015-12-01 13:05:00,45.37,45.37,45.34,45.35,29335.0,37.9226,37.9226,37.8975,37.9058,29335.0
2015-12-01 13:10:00,45.35,45.36,45.32,45.32,30349.0,37.9058,37.9142,37.8808,37.8808,30349.0
2015-12-01 13:15:00,45.32,45.34,45.3,45.3,26614.0,37.8808,37.8975,37.8641,37.8641,26614.0
2015-12-01 13:20:00,45.3,45.33,45.3,45.3,27347.0,37.8641,37.8891,37.8641,37.8641,27347.0
2015-12-01 13:25:00,45.31,45.32,45.3,45.32,17153.0,37.8724,37.8808,37.8641,37.8808,17153.0
2015-12-01 13:30:00,45.32,45.32,45.26,45.28,37408.0,37.8808,37.8808,37.8306,37.8473,37408.0
2015-12-01 13:35:00,45.28,45.3,45.25,45.3,38639.0,37.8473,37.8641,37.8223,37.8641,38639.0
2015-12-01 13:40:00,45.3,45.3,45.25,45.27,32565.0,37.8641,37.8641,37.8223,37.839,32565.0
2015-12-01 13:45:00,45.26,45.27,45.23,45.25,61679.0,37.8306,37.839,37.8055,37.8223,61679.0
2015-12-01 13:50:00,45.24,45.28,45.24,45.28,42539.0,37.8139,37.8473,37.8139,37.8473,42539.0
2015-12-01 13:55:00,45.28,45.28,45.24,45.27,51723.0,37.8473,37.8473,37.8139,37.839,51723.0
2015-12-01 14:00:00,45.27,45.3,45.25,45.29,34309.0,37.839,37.8641,37.8223,37.8557,34309.0
2015-12-01 14:05:00,45.3,45.31,45.27,45.3,47273.0,37.8641,37.8724,37.839,37.8641,47273.0
2015-12-01 14:10:00,45.31,45.31,45.25,45.25,53373.0,37.8724,37.8724,37.8223,37.8223,53373.0
2015-12-01 14:15:00,45.24,45.29,45.24,45.28,64355.0,37.8139,37.8557,37.8139,37.8473,64355.0
2015-12-01 14:20:00,45.28,45.31,45.27,45.31,92510.0,37.8473,37.8724,37.839,37.8724,92510.0
2015-12-01 14:25:00,45.32,45.34,45.31,45.31,55620.0,37.8808,37.8975,37.8724,37.8724,55620.0
2015-12-01 14:30:00,45.31,45.34,45.31,45.33,58393.0,37.8724,37.8975,37.8724,37.8891,58393.0
2015-12-01 14:35:00,45.33,45.34,45.3,45.32,52723.0,37.8891,37.8975,37.8641,37.8808,52723.0
2015-12-01 14:40:00,45.32,45.33,45.3,45.33,39878.0,37.8808,37.8891,37.8641,37.8891,39878.0
2015-12-01 14:45:00,45.33,45.39,45.32,45.37,58591.0,37.8891,37.9393,37.8808,37.9226,58591.0
2015-12-01 14:50:00,45.37,45.39,45.35,45.38,56425.0,37.9226,37.9393,37.9058,37.9309,56425.0
2015-12-01 14:55:00,45.38,45.4,45.35,45.37,38622.0,37.9309,37.9476,37.9058,37.9226,38622.0
2015-12-01 15:00:00,45.37,45.4,45.36,45.4,30112.0,37.9226,37.9476,37.9142,37.9476,30112.0
2015-12-01 15:05:00,45.4,45.41,45.37,45.39,80054.0,37.9476,37.956,37.9226,37.9393,80054.0
2015-12-01 15:10:00,45.39,45.45,45.39,45.44,41613.0,37.9393,37.9894,37.9393,37.9811,41613.0
2015-12-01 15:15:00,45.44,45.46,45.42,45.43,54204.0,37.9811,37.9978,37.9644,37.9727,54204.0
2015-12-01 15:20:00,45.44,45.48,45.42,45.46,55009.0,37.9811,38.0145,37.9644,37.9978,55009.0
2015-12-01 15:25:00,45.47,45.47,45.42,45.43,71002.0,38.0062,38.0062,37.9644,37.9727,71002.0
2015-12-01 15:30:00,45.44,45.48,45.42,45.47,108488.0,37.9811,38.0145,37.9644,38.0062,108488.0
2015-12-01 15:35:00,45.47,45.48,45.44,45.47,84588.0,38.0062,38.0145,37.9811,38.0062,84588.0
2015-12-01 15:40:00,45.47,45.48,45.42,45.43,131645.0,38.0062,38.0145,37.9644,37.9727,131645.0
2015-12-01 15:45:00,45.44,45.45,45.39,45.4,126143.0,37.9811,37.9894,37.9393,37.9476,126143.0
2015-12-01 15:50:00,45.4,45.44,45.39,45.44,121672.0,37.9476,37.9811,37.9393,37.9811,121672.0
2015-12-01 15:55:00,45.43,45.52,45.41,45.47,280065.0,37.9727,38.0479,37.956,38.0062,280065.0
2015-12-02 09:30:00,45.43,45.5,45.31,45.39,57448.0,37.9727,38.0312,37.8724,37.9393,57448.0
2015-12-02 09:35:00,45.4,45.47,45.26,45.47,52423.0,37.9476,38.0062,37.8306,38.0062,52423.0
2015-12-02 09:40:00,45.46,45.54,45.45,45.48,40052.0,37.9978,38.0647,37.9894,38.0145,40052.0
2015-12-02 09:45:00,45.48,45.55,45.46,45.54,22411.0,38.0145,38.073,37.9978,38.0647,22411.0
2015-12-02 09:50:00,45.54,45.57,45.48,45.49,34316.0,38.0647,38.0897,38.0145,38.0229,34316.0
2015-12-02 09:55:00,45.49,45.59,45.47,45.59,17527.0,38.0229,38.1065,38.0062,38.1065,17527.0
2015-12-02 10:00:00,45.59,45.6,45.54,45.54,42732.0,38.1065,38.1148,38.0647,38.0647,42732.0
2015-12-02 10:05:00,45.54,45.54,45.41,45.41,69717.0,38.0647,38.0647,37.956,37.956,69717.0
2015-12-02 10:10:00,45.41,45.47,45.38,45.45,35559.0,37.956,38.0062,37.9309,37.9894,35559.0
2015-12-02 10:15:00,45.44,45.53,45.43,45.53,26218.0,37.9811,38.0563,37.9727,38.0563,26218.0
2015-12-02 10:20:00,45.53,45.54,45.49,45.51,14097.0,38.0563,38.0647,38.0229,38.0396,14097.0
2015-12-02 10:25:00,45.51,45.55,45.48,45.53,38545.0,38.0396,38.073,38.0145,38.0563,38545.0
2015-12-02 10:30:00,45.52,45.52,45.47,45.49,13966.0,38.0479,38.0479,38.0062,38.0229,13966.0
2015-12-02 10:35:00,45.49,45.54,45.48,45.53,39552.0,38.0229,38.0647,38.0145,38.0563,39552.0
2015-12-02 10:40:00,45.53,45.59,45.51,45.59,32277.0,38.0563,38.1065,38.0396,38.1065,32277.0
2015-12-02 10:45:00,45.59,45.59,45.53,45.55,37532.0,38.1065,38.1065,38.0563,38.073,37532.0
2015-12-02 10:50:00,45.55,45.57,45.53,45.56,34111.0,38.073,38.0897,38.0563,38.0814,34111.0
2015-12-02 10:55:00,45.57,45.64,45.57,45.61,63247.0,38.0897,38.1482,38.0897,38.1232,63247.0
2015-12-02 11:00:00,45.61,45.61,45.49,45.52,52483.0,38.1232,38.1232,38.0229,38.0479,52483.0
2015-12-02 11:05:00,45.52,45.55,45.5,45.55,31256.0,38.0479,38.073,38.0312,38.073,31256.0
2015-12-02 11:10:00,45.55,45.57,45.53,45.54,30417.0,38.073,38.0897,38.0563,38.0647,30417.0
2015-12-02 11:15:00,45.54,45.58,45.51,45.58,38979.0,38.0647,38.0981,38.0396,38.0981,38979.0
2015-12-02 11:20:00,45.57,45.59,45.55,45.56,65852.0,38.0897,38.1065,38.073,38.0814,65852.0
2015-12-02 11:25:00,45.55,45.56,45.51,45.53,52443.0,38.073,38.0814,38.0396,38.0563,52443.0
2015-12-02 11:30:00,45.53,45.54,45.51,45.54,38033.0,38.0563,38.0647,38.0396,38.0647,38033.0
2015-12-02 11:35:00,45.55,45.59,45.54,45.59,42640.0,38.073,38.1065,38.0647,38.1065,42640.0
2015-12-02 11:40:00,45.59,45.6,45.53,45.54,40300.0,38.1065,38.1148,38.0563,38.0647,40300.0
2015-12-02 11:45:00,45.54,45.56,45.52,45.55,41048.0,38.0647,38.0814,38.0479,38.073,41048.0
2015-12-02 11:50:00,45.56,45.58,45.54,45.56,35502.0,38.0814,38.0981,38.0647,38.0814,35502.0
2015-12-02 11:55:00,45.56,45.6,45.53,45.59,43830.0,38.0814,38.1148,38.0563,38.1065,43830.0
2015-12-02 12:00:00,45.59,45.66,45.59,45.63,44507.0,38.1065,38.165,38.1065,38.1399,44507.0
2015-12-02 12:05:00,45.63,45.64,45.61,45.61,26073.0,38.1399,38.1482,38.1232,38.1232,26073.0
2015-12-02 12:10:00,45.61,45.62,45.6,45.6,54538.0,38.1232,38.1315,38.1148,38.1148,54538.0
2015-12-02 12:15:00,45.6,45.61,45.57,45.58,44781.0,38.1148,38.1232,38.0897,38.0981,44781.0
2015-12-02 12:20:00,45.59,45.62,45.58,45.62,22596.0,38.1065,38.1315,38.0981,38.1315,22596.0
2015-12-02 12:25:00,45.62,45.67,45.58,45.65,52241.0,38.1315,38.1733,38.0981,38.1566,52241.0
2015-12-02 12:30:00,45.65,45.67,45.63,45.65,40600.0,38.1566,38.1733,38.1399,38.1566,40600.0
2015-12-02 12:35:00,45.65,45.71,45.63,45.69,42859.0,38.1566,38.2068,38.1399,38.19,42859.0
2015-12-02 12:40:00,45.69,45.7,45.66,45.69,25303.0,38.19,38.1984,38.165,38.19,25303.0
2015-12-02 12:45:00,45.7,45.72,45.69,45.7,37591.0,38.1984,38.2151,38.19,38.1984,37591.0
2015-12-02 12:50:00,45.7,45.71,45.67,45.68,26893.0,38.1984,38.2068,38.1733,38.1817,26893.0
2015-12-02 12:55:00,45.67,45.69,45.66,45.66,34189.0,38.1733,38.19,38.165,38.165,34189.0
2015-12-02 13:00:00,45.66,45.66,45.6,45.6,31096.0,38.165,38.165,38.1148,38.1148,31096.0
2015-12-02 13:05:00,45.6,45.63,45.59,45.61,31867.0,38.1148,38.1399,38.1065,38.1232,31867.0
2015-12-02 13:10:00,45.6,45.64,45.59,45.64,29451.0,38.1148,38.1482,38.1065,38.1482,29451.0
2015-12-02 13:15:00,45.63,45.68,45.63,45.66,63252.0,38.1399,38.1817,38.1399,38.165,63252.0
2015-12-02 13:20:00,45.67,45.69,45.66,45.66,23106.0,38.1733,38.19,38.165,38.165,23106.0
2015-12-02 13:25:00,45.66,45.68,45.64,45.65,26880.0,38.165,38.1817,38.1482,38.1566,26880.0
2015-12-02 13:30:00,45.65,45.66,45.63,45.64,26617.0,38.1566,38.165,38.1399,38.1482,26617.0
2015-12-02 13:35:00,45.65,45.67,45.64,45.66,54469.0,38.1566,38.1733,38.1482,38.165,54469.0
2015-12-02 13:40:00,45.66,45.66,45.61,45.61,26015.0,38.165,38.165,38.1232,38.1232,26015.0
2015-12-02 13:45:00,45.61,45.61,45.56,45.57,76817.0,38.1232,38.1232,38.0814,38.0897,76817.0
2015-12-02 13:50:00,45.57,45.57,45.53,45.54,54258.0,38.0897,38.0897,38.0563,38.0647,54258.0
2015-12-02 13:55:00,45.54,45.59,45.53,45.59,47775.0,38.0647,38.1065,38.0563,38.1065,47775.0
2015-12-02 14:00:00,45.58,45.59,45.45,45.46,68327.0,38.0981,38.1065,37.9894,37.9978,68327.0
2015-12-02 14:05:00,45.47,45.49,45.43,45.44,86939.0,38.0062,38.0229,37.9727,37.9811,86939.0
2015-12-02 14:10:00,45.43,45.43,45.38,45.4,47205.0,37.9727,37.9727,37.9309,37.9476,47205.0
2015-12-02 14:15:00,45.4,45.41,45.32,45.34,47518.0,37.9476,37.956,37.8808,37.8975,47518.0
2015-12-02 14:20:00,45.34,45.4,45.33,45.36,80599.0,37.8975,37.9476,37.8891,37.9142,80599.0
2015-12-02 14:25:00,45.37,45.37,45.27,45.27,74202.0,37.9226,37.9226,37.839,37.839,74202.0
2015-12-02 14:30:00,45.27,45.27,45.19,45.26,98967.0,37.839,37.839,37.7721,37.8306,98967.0
2015-12-02 14:35:00,45.26,45.27,45.22,45.23,35038.0,37.8306,37.839,37.7972,37.8055,35038.0
2015-12-02 14:40:00,45.22,45.26,45.21,45.25,63010.0,37.7972,37.8306,37.7888,37.8223,63010.0
2015-12-02 14:45:00,45.25,45.25,45.12,45.17,81404.0,37.8223,37.8223,37.7136,37.7554,81404.0
2015-12-02 14:50:00,45.16,45.24,45.15,45.23,51478.0,37.747,37.8139,37.7387,37.8055,51478.0
2015-12-02 14:55:00,45.23,45.24,45.11,45.13,53391.0,37.8055,37.8139,37.7052,37.722,53391.0
2015-12-02 15:00:00,45.14,45.21,45.12,45.2,50108.0,37.7303,37.7888,37.7136,37.7805,50108.0
2015-12-02 15:05:00,45.2,45.25,45.2,45.24,58771.0,37.7805,37.8223,37.7805,37.8139,58771.0
2015-12-02 15:10:00,45.24,45.3,45.23,45.27,91791.0,37.8139,37.8641,37.8055,37.839,91791.0
2015-12-02 15:15:00,45.27,45.29,45.24,45.29,57904.0,37.839,37.8557,37.8139,37.8557,57904.0
2015-12-02 15:20:00,45.3,45.3,45.26,45.3,52038.0,37.8641,37.8641,37.8306,37.8641,52038.0
2015-12-02 15:25:00,45.3,45.31,45.25,45.26,62025.0,37.8641,37.8724,37.8223,37.8306,62025.0
2015-12-02 15:30:00,45.26,45.29,45.22,45.25,69157.0,37.8306,37.8557,37.7972,37.8223,69157.0
2015-12-02 15:35:00,45.25,45.25,45.18,45.22,94238.0,37.8223,37.8223,37.7638,37.7972,94238.0
2015-12-02 15:40:00,45.22,45.29,45.21,45.23,81887.0,37.7972,37.8557,37.7888,37.8055,81887.0
2015-12-02 15:45:00,45.23,45.26,45.18,45.2,151106.0,37.8055,37.8306,37.7638,37.7805,151106.0
2015-12-02 15:50:00,45.19,45.24,45.17,45.23,111068.0,37.7721,37.8139,37.7554,37.8055,111068.0
2015-12-02 15:55:00,45.22,45.25,45.17,45.23,298184.0,37.7972,37.8223,37.7554,37.8055,298184.0
2015-12-03 09:30:00,45.36,45.47,45.15,45.23,256117.0,37.9142,38.0062,37.7387,37.8055,256117.0
2015-12-03 09:35:00,45.23,45.29,45.14,45.19,132117.0,37.8055,37.8557,37.7303,37.7721,132117.0
2015-12-03 09:40:00,45.19,45.24,45.12,45.23,79197.0,37.7721,37.8139,37.7136,37.8055,79197.0
2015-12-03 09:45:00,45.22,45.23,44.97,44.98,139533.0,37.7972,37.8055,37.5882,37.5966,139533.0
2015-12-03 09:50:00,44.98,45.05,44.86,44.89,216897.0,37.5966,37.6551,37.4963,37.5214,216897.0
2015-12-03 09:55:00,44.9,44.92,44.75,44.78,95290.0,37.5297,37.5464,37.4043,37.4294,95290.0
2015-12-03 10:00:00,44.77,45.0,44.77,44.87,124066.0,37.4211,37.6133,37.4211,37.5046,124066.0
2015-12-03 10:05:00,44.86,44.88,44.79,44.82,57493.0,37.4963,37.513,37.4378,37.4628,57493.0
2015-12-03 10:10:00,44.82,44.88,44.82,44.86,63111.0,37.4628,37.513,37.4628,37.4963,63111.0
2015-12-03 10:15:00,44.86,44.91,44.82,44.86,100831.0,37.4963,37.5381,37.4628,37.4963,100831.0
2015-12-03 10:20:00,44.85,44.95,44.8,44.94,122142.0,37.4879,37.5715,37.4461,37.5632,122142.0
2015-12-03 10:25:00,44.94,45.0,44.9,44.93,71700.0,37.5632,37.6133,37.5297,37.5548,71700.0
2015-12-03 10:30:00,44.92,45.0,44.85,44.99,88826.0,37.5464,37.6133,37.4879,37.6049,88826.0
2015-12-03 10:35:00,44.99,44.99,44.85,44.9,108135.0,37.6049,37.6049,37.4879,37.5297,108135.0
2015-12-03 10:40:00,44.89,44.95,44.84,44.89,131405.0,37.5214,37.5715,37.4796,37.5214,131405.0
2015-12-03 10:45:00,44.89,44.93,44.85,44.93,50147.0,37.5214,37.5548,37.4879,37.5548,50147.0
2015-12-03 10:50:00,44.92,44.96,44.89,44.9,33709.0,37.5464,37.5799,37.5214,37.5297,33709.0
2015-12-03 10:55:00,44.91,44.99,44.87,44.98,65724.0,37.5381,37.6049,37.5046,37.5966,65724.0
2015-12-03 11:00:00,44.98,44.99,44.92,44.96,49636.0,37.5966,37.6049,37.5464,37.5799,49636.0
2015-12-03 11:05:00,44.96,45.1,44.94,45.07,52706.0,37.5799,37.6969,37.5632,37.6718,52706.0
2015-12-03 11:10:00,45.08,45.11,45.01,45.08,77844.0,37.6802,37.7052,37.6217,37.6802,77844.0
2015-12-03 11:15:00,45.08,45.09,45.02,45.03,43530.0,37.6802,37.6885,37.63,37.6384,43530.0
2015-12-03 11:20:00,45.04,45.08,44.98,44.99,47491.0,37.6467,37.6802,37.5966,37.6049,47491.0
2015-12-03 11:25:00,44.99,45.07,44.95,44.98,100643.0,37.6049,37.6718,37.5715,37.5966,100643.0
2015-12-03 11:30:00,44.98,44.98,44.84,44.88,85418.0,37.5966,37.5966,37.4796,37.513,85418.0
2015-12-03 11:35:00,44.87,44.91,44.84,44.85,164708.0,37.5046,37.5381,37.4796,37.4879,164708.0
2015-12-03 11:40:00,44.84,44.85,44.79,44.79,49111.0,37.4796,37.4879,37.4378,37.4378,49111.0
2015-12-03 11:45:00,44.8,44.88,44.78,44.88,136392.0,37.4461,37.513,37.4294,37.513,136392.0
2015-12-03 11:50:00,44.88,44.93,44.87,44.9,60550.0,37.513,37.5548,37.5046,37.5297,60550.0
2015-12-03 11:55:00,44.9,44.97,44.9,44.96,33544.0,37.5297,37.5882,37.5297,37.5799,33544.0
2015-12-03 12:00:00,44.96,44.97,44.9,44.9,34668.0,37.5799,37.5882,37.5297,37.5297,34668.0
2015-12-03 12:05:00,44.9,44.9,44.79,44.79,49691.0,37.5297,37.5297,37.4378,37.4378,49691.0
2015-12-03 12:10:00,44.79,44.82,44.73,44.75,27711.0,37.4378,37.4628,37.3876,37.4043,27711.0
2015-12-03 12:15:00,44.76,44.78,44.71,44.73,35420.0,37.4127,37.4294,37.3709,37.3876,35420.0
2015-12-03 12:20:00,44.72,44.72,44.67,44.67,35535.0,37.3793,37.3793,37.3375,37.3375,35535.0
2015-12-03 12:25:00,44.68,44.7,44.6,44.65,37400.0,37.3458,37.3625,37.279,37.3208,37400.0
2015-12-03 12:30:00,44.64,44.66,44.61,44.65,32436.0,37.3124,37.3291,37.2873,37.3208,32436.0
2015-12-03 12:35:00,44.64,44.73,44.64,44.72,28621.0,37.3124,37.3876,37.3124,37.3793,28621.0
2015-12-03 12:40:00,44.72,44.76,44.7,44.73,35717.0,37.3793,37.4127,37.3625,37.3876,35717.0
2015-12-03 12:45:00,44.73,44.76,44.65,44.66,28772.0,37.3876,37.4127,37.3208,37.3291,28772.0
2015-12-03 12:50:00,44.66,44.66,44.58,44.64,36394.0,37.3291,37.3291,37.2622,37.3124,36394.0
2015-12-03 12:55:00,44.64,44.65,44.57,44.58,32648.0,37.3124,37.3208,37.2539,37.2622,32648.0
2015-12-03 13:00:00,44.58,44.59,44.52,44.55,38158.0,37.2622,37.2706,37.2121,37.2372,38158.0
2015-12-03 13:05:00,44.55,44.57,44.51,44.53,35456.0,37.2372,37.2539,37.2037,37.2205,35456.0
2015-12-03 13:10:00,44.52,44.55,44.51,44.52,42688.0,37.2121,37.2372,37.2037,37.2121,42688.0
2015-12-03 13:15:00,44.51,44.56,44.51,44.56,17465.0,37.2037,37.2455,37.2037,37.2455,17465.0
2015-12-03 13:20:00,44.57,44.6,44.53,44.6,31559.0,37.2539,37.279,37.2205,37.279,31559.0
2015-12-03 13:25:00,44.61,44.62,44.58,44.59,31739.0,37.2873,37.2957,37.2622,37.2706,31739.0
2015-12-03 13:30:00,44.6,44.6,44.51,44.51,30500.0,37.279,37.279,37.2037,37.2037,30500.0
2015-12-03 13:35:00,44.51,44.53,44.45,44.47,31969.0,37.2037,37.2205,37.1536,37.1703,31969.0
2015-12-03 13:40:00,44.46,44.5,44.44,44.5,35038.0,37.1619,37.1954,37.1452,37.1954,35038.0
2015-12-03 13:45:00,44.5,44.5,44.35,44.36,75530.0,37.1954,37.1954,37.07,37.0784,75530.0
2015-12-03 13:50:00,44.37,44.38,44.33,44.35,34117.0,37.0867,37.0951,37.0533,37.07,34117.0
2015-12-03 13:55:00,44.35,44.35,44.27,44.3,85558.0,37.07,37.07,37.0031,37.0282,85558.0
2015-12-03 14:00:00,44.29,44.3,44.2,44.21,66619.0,37.0198,37.0282,36.9446,36.953,66619.0
2015-12-03 14:05:00,44.21,44.29,44.2,44.29,78343.0,36.953,37.0198,36.9446,37.0198,78343.0
2015-12-03 14:10:00,44.29,44.38,44.29,44.37,66773.0,37.0198,37.0951,37.0198,37.0867,66773.0
2015-12-03 14:15:00,44.36,44.36,44.3,44.3,42336.0,37.0784,37.0784,37.0282,37.0282,42336.0
2015-12-03 14:20:00,44.31,44.33,44.16,44.18,59371.0,37.0366,37.0533,36.9112,36.9279,59371.0
2015-12-03 14:25:00,44.17,44.21,44.13,44.16,87577.0,36.9195,36.953,36.8861,36.9112,87577.0
2015-12-03 14:30:00,44.16,44.17,44.08,44.09,57845.0,36.9112,36.9195,36.8443,36.8527,57845.0
2015-12-03 14:35:00,44.09,44.17,44.08,44.12,57812.0,36.8527,36.9195,36.8443,36.8778,57812.0
2015-12-03 14:40:00,44.11,44.12,44.01,44.08,92482.0,36.8694,36.8778,36.7858,36.8443,92482.0
2015-12-03 14:45:00,44.08,44.09,44.02,44.08,43785.0,36.8443,36.8527,36.7942,36.8443,43785.0
2015-12-03 14:50:00,44.08,44.16,44.07,44.16,53847.0,36.8443,36.9112,36.836,36.9112,53847.0
2015-12-03 14:55:00,44.16,44.22,44.12,44.2,52751.0,36.9112,36.9613,36.8778,36.9446,52751.0
2015-12-03 15:00:00,44.2,44.22,44.16,44.22,71364.0,36.9446,36.9613,36.9112,36.9613,71364.0
2015-12-03 15:05:00,44.21,44.22,44.13,44.13,99765.0,36.953,36.9613,36.8861,36.8861,99765.0
2015-12-03 15:10:00,44.13,44.16,44.12,44.14,59172.0,36.8861,36.9112,36.8778,36.8945,59172.0
2015-12-03 15:15:00,44.14,44.14,44.06,44.09,70120.0,36.8945,36.8945,36.8276,36.8527,70120.0
2015-12-03 15:20:00,44.08,44.17,44.05,44.17,71226.0,36.8443,36.9195,36.8192,36.9195,71226.0
2015-12-03 15:25:00,44.16,44.17,44.08,44.1,94369.0,36.9112,36.9195,36.8443,36.861,94369.0
2015-12-03 15:30:00,44.09,44.12,44.04,44.11,114057.0,36.8527,36.8778,36.8109,36.8694,114057.0
2015-12-03 15:35:00,44.1,44.21,44.08,44.2,112205.0,36.861,36.953,36.8443,36.9446,112205.0
2015-12-03 15:40:00,44.2,44.2,44.13,44.15,110538.0,36.9446,36.9446,36.8861,36.9028,110538.0
2015-12-03 15:45:00,44.15,44.17,44.1,44.16,113683.0,36.9028,36.9195,36.861,36.9112,113683.0
2015-12-03 15:50:00,44.15,44.18,44.1,44.15,213562.0,36.9028,36.9279,36.861,36.9028,213562.0
2015-12-03 15:55:00,44.15,44.17,44.08,44.17,347322.0,36.9028,36.9195,36.8443,36.9195,347322.0
2015-12-04 09:30:00,44.41,44.54,44.3,44.41,140991.0,37.1201,37.2288,37.0282,37.1201,140991.0
2015-12-04 09:35:00,44.4,44.44,44.28,44.35,168436.0,37.1118,37.1452,37.0115,37.07,168436.0
2015-12-04 09:40:00,44.35,44.51,44.34,44.47,113470.0,37.07,37.2037,37.0616,37.1703,113470.0
2015-12-04 09:45:00,44.46,44.62,44.43,44.5,121264.0,37.1619,37.2957,37.1369,37.1954,121264.0
2015-12-04 09:50:00,44.51,44.57,44.44,44.53,118070.0,37.2037,37.2539,37.1452,37.2205,118070.0
2015-12-04 09:55:00,44.52,44.57,44.48,44.48,43859.0,37.2121,37.2539,37.1787,37.1787,43859.0
2015-12-04 10:00:00,44.5,44.51,44.42,44.46,59042.0,37.1954,37.2037,37.1285,37.1619,59042.0
2015-12-04 10:05:00,44.45,44.45,44.39,44.42,44473.0,37.1536,37.1536,37.1034,37.1285,44473.0
2015-12-04 10:10:00,44.42,44.5,44.41,44.48,59310.0,37.1285,37.1954,37.1201,37.1787,59310.0
2015-12-04 10:15:00,44.48,44.54,44.46,44.53,93535.0,37.1787,37.2288,37.1619,37.2205,93535.0
2015-12-04 10:20:00,44.54,44.6,44.51,44.6,72595.0,37.2288,37.279,37.2037,37.279,72595.0
2015-12-04 10:25:00,44.6,44.63,44.55,44.56,48948.0,37.279,37.304,37.2372,37.2455,48948.0
2015-12-04 10:30:00,44.57,44.58,44.49,44.55,44258.0,37.2539,37.2622,37.187,37.2372,44258.0
2015-12-04 10:35:00,44.56,44.67,44.56,44.64,89162.0,37.2455,37.3375,37.2455,37.3124,89162.0
2015-12-04 10:40:00,44.63,44.64,44.52,44.55,35248.0,37.304,37.3124,37.2121,37.2372,35248.0
2015-12-04 10:45:00,44.54,44.61,44.51,44.55,45546.0,37.2288,37.2873,37.2037,37.2372,45546.0
2015-12-04 10:50:00,44.55,44.59,44.54,44.57,45230.0,37.2372,37.2706,37.2288,37.2539,45230.0
2015-12-04 10:55:00,44.57,44.68,44.56,44.68,45783.0,37.2539,37.3458,37.2455,37.3458,45783.0
2015-12-04 11:00:00,44.68,44.72,44.64,44.7,36643.0,37.3458,37.3793,37.3124,37.3625,36643.0
2015-12-04 11:05:00,44.7,44.77,44.65,44.69,54564.0,37.3625,37.4211,37.3208,37.3542,54564.0
2015-12-04 11:10:00,44.69,44.71,44.65,44.65,123213.0,37.3542,37.3709,37.3208,37.3208,123213.0
2015-12-04 11:15:00,44.65,44.72,44.61,44.69,56450.0,37.3208,37.3793,37.2873,37.3542,56450.0
2015-12-04 11:20:00,44.7,44.73,44.66,44.71,65339.0,37.3625,37.3876,37.3291,37.3709,65339.0
2015-12-04 11:25:00,44.71,44.75,44.66,44.71,52269.0,37.3709,37.4043,37.3291,37.3709,52269.0
2015-12-04 11:30:00,44.71,44.74,44.68,44.73,74121.0,37.3709,37.396,37.3458,37.3876,74121.0
2015-12-04 11:35:00,44.73,44.73,44.64,44.68,69166.0,37.3876,37.3876,37.3124,37.3458,69166.0
2015-12-04 11:40:00,44.67,44.67,44.59,44.61,34320.0,37.3375,37.3375,37.2706,37.2873,34320.0
2015-12-04 11:45:00,44.61,44.61,44.55,44.56,38218.0,37.2873,37.2873,37.2372,37.2455,38218.0
2015-12-04 11:50:00,44.56,44.59,44.55,44.55,58553.0,37.2455,37.2706,37.2372,37.2372,58553.0
2015-12-04 11:55:00,44.55,44.59,44.54,44.57,39376.0,37.2372,37.2706,37.2288,37.2539,39376.0
2015-12-04 12:00:00,44.57,44.59,44.56,44.58,28593.0,37.2539,37.2706,37.2455,37.2622,28593.0
2015-12-04 12:05:00,44.58,44.63,44.57,44.61,48748.0,37.2622,37.304,37.2539,37.2873,48748.0
2015-12-04 12:10:00,44.6,44.69,44.6,44.68,40804.0,37.279,37.3542,37.279,37.3458,40804.0
2015-12-04 12:15:00,44.67,44.67,44.61,44.62,27073.0,37.3375,37.3375,37.2873,37.2957,27073.0
2015-12-04 12:20:00,44.62,44.66,44.61,44.62,40331.0,37.2957,37.3291,37.2873,37.2957,40331.0
2015-12-04 12:25:00,44.63,44.64,44.57,44.59,54694.0,37.304,37.3124,37.2539,37.2706,54694.0
2015-12-04 12:30:00,44.6,44.69,44.58,44.69,102696.0,37.279,37.3542,37.2622,37.3542,102696.0
2015-12-04 12:35:00,44.69,44.81,44.69,44.81,53141.0,37.3542,37.4545,37.3542,37.4545,53141.0
2015-12-04 12:40:00,44.81,44.87,44.81,44.82,38978.0,37.4545,37.5046,37.4545,37.4628,38978.0
2015-12-04 12:45:00,44.82,44.88,44.82,44.86,30477.0,37.4628,37.513,37.4628,37.4963,30477.0
2015-12-04 12:50:00,44.86,44.93,44.86,44.88,33581.0,37.4963,37.5548,37.4963,37.513,33581.0
2015-12-04 12:55:00,44.88,44.99,44.86,44.98,53934.0,37.513,37.6049,37.4963,37.5966,53934.0
2015-12-04 13:00:00,44.99,45.04,44.97,45.04,42051.0,37.6049,37.6467,37.5882,37.6467,42051.0
2015-12-04 13:05:00,45.04,45.11,44.98,45.08,155321.0,37.6467,37.7052,37.5966,37.6802,155321.0
2015-12-04 13:10:00,45.09,45.14,45.03,45.07,153906.0,37.6885,37.7303,37.6384,37.6718,153906.0
2015-12-04 13:15:00,45.06,45.14,45.04,45.06,60944.0,37.6635,37.7303,37.6467,37.6635,60944.0
2015-12-04 13:20:00,45.06,45.1,45.05,45.07,94928.0,37.6635,37.6969,37.6551,37.6718,94928.0
2015-12-04 13:25:00,45.07,45.09,45.03,45.09,80499.0,37.6718,37.6885,37.6384,37.6885,80499.0
2015-12-04 13:30:00,45.09,45.09,44.98,45.0,96814.0,37.6885,37.6885,37.5966,37.6133,96814.0
2015-12-04 13:35:00,44.97,45.08,44.96,45.08,38761.0,37.5882,37.6802,37.5799,37.6802,38761.0
2015-12-04 13:40:00,45.09,45.09,45.01,45.05,30386.0,37.6885,37.6885,37.6217,37.6551,30386.0
2015-12-04 13:45:00,45.05,45.06,44.99,45.04,40698.0,37.6551,37.6635,37.6049,37.6467,40698.0
2015-12-04 13:50:00,45.03,45.12,45.03,45.11,51523.0,37.6384,37.7136,37.6384,37.7052,51523.0
2015-12-04 13:55:00,45.11,45.11,45.06,45.08,31978.0,37.7052,37.7052,37.6635,37.6802,31978.0
2015-12-04 14:00:00,45.09,45.1,45.06,45.09,44046.0,37.6885,37.6969,37.6635,37.6885,44046.0
2015-12-04 14:05:00,45.09,45.12,45.06,45.07,43697.0,37.6885,37.7136,37.6635,37.6718,43697.0
2015-12-04 14:10:00,45.06,45.14,45.05,45.12,35936.0,37.6635,37.7303,37.6551,37.7136,35936.0
2015-12-04 14:15:00,45.12,45.12,45.04,45.04,24439.0,37.7136,37.7136,37.6467,37.6467,24439.0
2015-12-04 14:20:00,45.04,45.08,45.03,45.05,39282.0,37.6467,37.6802,37.6384,37.6551,39282.0
2015-12-04 14:25:00,45.04,45.15,45.02,45.15,36424.0,37.6467,37.7387,37.63,37.7387,36424.0
2015-12-04 14:30:00,45.15,45.17,45.12,45.13,60461.0,37.7387,37.7554,37.7136,37.722,60461.0
2015-12-04 14:35:00,45.12,45.19,45.12,45.16,42624.0,37.7136,37.7721,37.7136,37.747,42624.0
2015-12-04 14:40:00,45.17,45.22,45.16,45.21,53226.0,37.7554,37.7972,37.747,37.7888,53226.0
2015-12-04 14:45:00,45.21,45.27,45.2,45.25,58166.0,37.7888,37.839,37.7805,37.8223,58166.0
2015-12-04 14:50:00,45.24,45.29,45.22,45.29,59353.0,37.8139,37.8557,37.7972,37.8557,59353.0
2015-12-04 14:55:00,45.29,45.3,45.26,45.28,50229.0,37.8557,37.8641,37.8306,37.8473,50229.0
2015-12-04 15:00:00,45.29,45.31,45.21,45.25,57430.0,37.8557,37.8724,37.7888,37.8223,57430.0
2015-12-04 15:05:00,45.26,45.34,45.23,45.33,78026.0,37.8306,37.8975,37.8055,37.8891,78026.0
2015-12-04 15:10:00,45.33,45.35,45.32,45.35,60554.0,37.8891,37.9058,37.8808,37.9058,60554.0
2015-12-04 15:15:00,45.35,45.36,45.3,45.35,54674.0,37.9058,37.9142,37.8641,37.9058,54674.0
2015-12-04 15:20:00,45.35,45.35,45.24,45.24,77056.0,37.9058,37.9058,37.8139,37.8139,77056.0
2015-12-04 15:25:00,45.24,45.32,45.22,45.3,64350.0,37.8139,37.8808,37.7972,37.8641,64350.0
2015-12-04 15:30:00,45.31,45.32,45.23,45.26,72830.0,37.8724,37.8808,37.8055,37.8306,72830.0
2015-12-04 15:35:00,45.27,45.28,45.22,45.23,88150.0,37.839,37.8473,37.7972,37.8055,88150.0
2015-12-04 15:40:00,45.23,45.34,45.21,45.32,115897.0,37.8055,37.8975,37.7888,37.8808,115897.0
2015-12-04 15:45:00,45.32,45.33,45.28,45.3,115680.0,37.8808,37.8891,37.8473,37.8641,115680.0
2015-12-04 15:50:00,45.31,45.33,45.25,45.28,153725.0,37.8724,37.8891,37.8223,37.8473,153725.0
2015-12-04 15:55:00,45.28,45.33,45.27,45.3,341756.0,37.8473,37.8891,37.839,37.8641,341756.0
2015-12-07 09:30:00,45.57,45.73,45.5,45.52,217760.0,38.0897,38.2235,38.0312,38.0479,217760.0
2015-12-07 09:35:00,45.53,45.73,45.49,45.7,143068.0,38.0563,38.2235,38.0229,38.1984,143068.0
2015-12-07 09:40:00,45.7,45.71,45.57,45.58,87341.0,38.1984,38.2068,38.0897,38.0981,87341.0
2015-12-07 09:45:00,45.58,45.7,45.54,45.65,86613.0,38.0981,38.1984,38.0647,38.1566,86613.0
2015-12-07 09:50:00,45.65,45.65,45.47,45.49,82316.0,38.1566,38.1566,38.0062,38.0229,82316.0
2015-12-07 09:55:00,45.48,45.61,45.44,45.45,74595.0,38.0145,38.1232,37.9811,37.9894,74595.0
2015-12-07 10:00:00,45.45,45.62,45.41,45.54,137181.0,37.9894,38.1315,37.956,38.0647,137181.0
2015-12-07 10:05:00,45.54,45.54,45.44,45.51,140940.0,38.0647,38.0647,37.9811,38.0396,140940.0
2015-12-07 10:10:00,45.51,45.62,45.48,45.59,43925.0,38.0396,38.1315,38.0145,38.1065,43925.0
2015-12-07 10:15:00,45.59,45.65,45.58,45.63,53703.0,38.1065,38.1566,38.0981,38.1399,53703.0
2015-12-07 10:20:00,45.63,45.63,45.49,45.61,96370.0,38.1399,38.1399,38.0229,38.1232,96370.0
2015-12-07 10:25:00,45.61,45.62,45.54,45.58,109521.0,38.1232,38.1315,38.0647,38.0981,109521.0
2015-12-07 10:30:00,45.58,45.58,45.5,45.51,59312.0,38.0981,38.0981,38.0312,38.0396,59312.0
2015-12-07 10:35:00,45.51,45.61,45.5,45.6,79611.0,38.0396,38.1232,38.0312,38.1148,79611.0
2015-12-07 10:40:00,45.6,45.6,45.54,45.55,55689.0,38.1148,38.1148,38.0647,38.073,55689.0
2015-12-07 10:45:00,45.56,45.57,45.43,45.45,86864.0,38.0814,38.0897,37.9727,37.9894,86864.0
2015-12-07 10:50:00,45.45,45.48,45.39,45.47,73449.0,37.9894,38.0145,37.9393,38.0062,73449.0
2015-12-07 10:55:00,45.47,45.48,45.42,45.46,49208.0,38.0062,38.0145,37.9644,37.9978,49208.0
2015-12-07 11:00:00,45.46,45.48,45.41,45.44,52191.0,37.9978,38.0145,37.956,37.9811,52191.0
2015-12-07 11:05:00,45.43,45.51,45.41,45.49,40795.0,37.9727,38.0396,37.956,38.0229,40795.0
2015-12-07 11:10:00,45.49,45.54,45.48,45.52,40903.0,38.0229,38.0647,38.0145,38.0479,40903.0
2015-12-07 11:15:00,45.51,45.51,45.42,45.49,53950.0,38.0396,38.0396,37.9644,38.0229,53950.0
2015-12-07 11:20:00,45.5,45.51,45.44,45.44,60020.0,38.0312,38.0396,37.9811,37.9811,60020.0
2015-12-07 11:25:00,45.43,45.44,45.32,45.36,64002.0,37.9727,37.9811,37.8808,37.9142,64002.0
2015-12-07 11:30:00,45.36,45.42,45.34,45.42,46763.0,37.9142,37.9644,37.8975,37.9644,46763.0
2015-12-07 11:35:00,45.42,45.46,45.38,45.46,53143.0,37.9644,37.9978,37.9309,37.9978,53143.0
2015-12-07 11:40:00,45.45,45.46,45.42,45.45,36259.0,37.9894,37.9978,37.9644,37.9894,36259.0
2015-12-07 11:45:00,45.45,45.5,45.43,45.5,41712.0,37.9894,38.0312,37.9727,38.0312,41712.0
2015-12-07 11:50:00,45.49,45.58,45.47,45.55,43739.0,38.0229,38.0981,38.0062,38.073,43739.0
2015-12-07 11:55:00,45.56,45.6,45.53,45.59,36954.0,38.0814,38.1148,38.0563,38.1065,36954.0
2015-12-07 12:00:00,45.59,45.59,45.54,45.57,37698.0,38.1065,38.1065,38.0647,38.0897,37698.0
2015-12-07 12:05:00,45.56,45.59,45.55,45.57,28090.0,38.0814,38.1065,38.073,38.0897,28090.0
2015-12-07 12:10:00,45.56,45.6,45.55,45.56,49998.0,38.0814,38.1148,38.073,38.0814,49998.0
2015-12-07 12:15:00,45.55,45.59,45.55,45.57,30331.0,38.073,38.1065,38.073,38.0897,30331.0
2015-12-07 12:20:00,45.57,45.58,45.52,45.54,32009.0,38.0897,38.0981,38.0479,38.0647,32009.0
2015-12-07 12:25:00,45.54,45.58,45.52,45.56,33914.0,38.0647,38.0981,38.0479,38.0814,33914.0
2015-12-07 12:30:00,45.56,45.57,45.5,45.52,20535.0,38.0814,38.0897,38.0312,38.0479,20535.0
2015-12-07 12:35:00,45.52,45.52,45.47,45.48,41784.0,38.0479,38.0479,38.0062,38.0145,41784.0
2015-12-07 12:40:00,45.48,45.49,45.44,45.45,63399.0,38.0145,38.0229,37.9811,37.9894,63399.0
2015-12-07 12:45:00,45.44,45.48,45.43,45.44,35281.0,37.9811,38.0145,37.9727,37.9811,35281.0
2015-12-07 12:50:00,45.45,45.47,45.41,45.43,31321.0,37.9894,38.0062,37.956,37.9727,31321.0
2015-12-07 12:55:00,45.43,45.43,45.39,45.41,23306.0,37.9727,37.9727,37.9393,37.956,23306.0
2015-12-07 13:00:00,45.41,45.43,45.39,45.42,26586.0,37.956,37.9727,37.9393,37.9644,26586.0
2015-12-07 13:05:00,45.41,45.53,45.39,45.52,44057.0,37.956,38.0563,37.9393,38.0479,44057.0
2015-12-07 13:10:00,45.53,45.54,45.39,45.4,41381.0,38.0563,38.0647,37.9393,37.9476,41381.0
2015-12-07 13:15:00,45.4,45.49,45.4,45.47,45941.0,37.9476,38.0229,37.9476,38.0062,45941.0
2015-12-07 13:20:00,45.47,45.47,45.43,45.45,38065.0,38.0062,38.0062,37.9727,37.9894,38065.0
2015-12-07 13:25:00,45.46,45.47,45.42,45.47,49263.0,37.9978,38.0062,37.9644,38.0062,49263.0
2015-12-07 13:30:00,45.47,45.48,45.42,45.43,37377.0,38.0062,38.0145,37.9644,37.9727,37377.0
2015-12-07 13:35:00,45.42,45.46,45.41,45.43,27803.0,37.9644,37.9978,37.956,37.9727,27803.0
2015-12-07 13:40:00,45.43,45.44,45.3,45.33,46190.0,37.9727,37.9811,37.8641,37.8891,46190.0
2015-12-07 13:45:00,45.32,45.35,45.3,45.3,50293.0,37.8808,37.9058,37.8641,37.8641,50293.0
2015-12-07 13:50:00,45.29,45.35,45.29,45.33,30825.0,37.8557,37.9058,37.8557,37.8891,30825.0
2015-12-07 13:55:00,45.32,45.42,45.31,45.42,46954.0,37.8808,37.9644,37.8724,37.9644,46954.0
2015-12-07 14:00:00,45.42,45.45,45.38,45.44,39725.0,37.9644,37.9894,37.9309,37.9811,39725.0
2015-12-07 14:05:00,45.44,45.47,45.44,45.45,32800.0,37.9811,38.0062,37.9811,37.9894,32800.0
2015-12-07 14:10:00,45.45,45.48,45.45,45.46,37945.0,37.9894,38.0145,37.9894,37.9978,37945.0
2015-12-07 14:15:00,45.47,45.51,45.46,45.5,55859.0,38.0062,38.0396,37.9978,38.0312,55859.0
2015-12-07 14:20:00,45.51,45.53,45.49,45.51,45826.0,38.0396,38.0563,38.0229,38.0396,45826.0
2015-12-07 14:25:00,45.5,45.54,45.48,45.52,36934.0,38.0312,38.0647,38.0145,38.0479,36934.0
2015-12-07 14:30:00,45.53,45.59,45.45,45.46,49027.0,38.0563,38.1065,37.9894,37.9978,49027.0
2015-12-07 14:35:00,45.47,45.53,45.46,45.51,33594.0,38.0062,38.0563,37.9978,38.0396,33594.0
2015-12-07 14:40:00,45.51,45.54,45.47,45.47,59671.0,38.0396,38.0647,38.0062,38.0062,59671.0
2015-12-07 14:45:00,45.47,45.5,45.46,45.48,38000.0,38.0062,38.0312,37.9978,38.0145,38000.0
2015-12-07 14:50:00,45.48,45.49,45.45,45.49,47268.0,38.0145,38.0229,37.9894,38.0229,47268.0
2015-12-07 14:55:00,45.48,45.48,45.41,45.41,33886.0,38.0145,38.0145,37.956,37.956,33886.0
2015-12-07 15:00:00,45.41,45.43,45.4,45.42,68136.0,37.956,37.9727,37.9476,37.9644,68136.0
2015-12-07 15:05:00,45.41,45.41,45.36,45.4,65365.0,37.956,37.956,37.9142,37.9476,65365.0
2015-12-07 15:10:00,45.4,45.41,45.36,45.38,65987.0,37.9476,37.956,37.9142,37.9309,65987.0
2015-12-07 15:15:00,45.38,45.4,45.35,45.38,58543.0,37.9309,37.9476,37.9058,37.9309,58543.0
2015-12-07 15:20:00,45.38,45.43,45.35,45.43,86179.0,37.9309,37.9727,37.9058,37.9727,86179.0
2015-12-07 15:25:00,45.43,45.43,45.39,45.43,60417.0,37.9727,37.9727,37.9393,37.9727,60417.0
2015-12-07 15:30:00,45.42,45.49,45.41,45.44,96577.0,37.9644,38.0229,37.956,37.9811,96577.0
2015-12-07 15:35:00,45.45,45.49,45.44,45.48,83503.0,37.9894,38.0229,37.9811,38.0145,83503.0
2015-12-07 15:40:00,45.48,45.52,45.46,45.49,95503.0,38.0145,38.0479,37.9978,38.0229,95503.0
2015-12-07 15:45:00,45.5,45.59,45.49,45.59,136049.0,38.0312,38.1065,38.0229,38.1065,136049.0
2015-12-07 15:50:00,45.58,45.62,45.54,45.62,126784.0,38.0981,38.1315,38.0647,38.1315,126784.0
2015-12-07 15:55:00,45.61,45.62,45.53,45.56,234290.0,38.1232,38.1315,38.0563,38.0814,234290.0
2015-12-08 09:30:00,45.32,45.36,45.16,45.33,139965.0,37.8808,37.9142,37.747,37.8891,139965.0
2015-12-08 09:35:00,45.33,45.35,45.25,45.32,57661.0,37.8891,37.9058,37.8223,37.8808,57661.0
2015-12-08 09:40:00,45.32,45.44,45.27,45.39,148317.0,37.8808,37.9811,37.839,37.9393,148317.0
2015-12-08 09:45:00,45.39,45.44,45.33,45.39,71325.0,37.9393,37.9811,37.8891,37.9393,71325.0
2015-12-08 09:50:00,45.39,45.42,45.3,45.39,82114.0,37.9393,37.9644,37.8641,37.9393,82114.0
2015-12-08 09:55:00,45.39,45.43,45.34,45.34,36834.0,37.9393,37.9727,37.8975,37.8975,36834.0
2015-12-08 10:00:00,45.33,45.43,45.32,45.39,72579.0,37.8891,37.9727,37.8808,37.9393,72579.0
2015-12-08 10:05:00,45.39,45.5,45.38,45.45,46382.0,37.9393,38.0312,37.9309,37.9894,46382.0
2015-12-08 10:10:00,45.45,45.5,45.41,45.47,61806.0,37.9894,38.0312,37.956,38.0062,61806.0
2015-12-08 10:15:00,45.47,45.47,45.3,45.3,45220.0,38.0062,38.0062,37.8641,37.8641,45220.0
2015-12-08 10:20:00,45.3,45.31,45.19,45.21,63051.0,37.8641,37.8724,37.7721,37.7888,63051.0
2015-12-08 10:25:00,45.22,45.27,45.2,45.26,26632.0,37.7972,37.839,37.7805,37.8306,26632.0
2015-12-08 10:30:00,45.25,45.37,45.22,45.35,53506.0,37.8223,37.9226,37.7972,37.9058,53506.0
2015-12-08 10:35:00,45.36,45.41,45.35,45.38,33914.0,37.9142,37.956,37.9058,37.9309,33914.0
2015-12-08 10:40:00,45.39,45.5,45.38,45.5,42835.0,37.9393,38.0312,37.9309,38.0312,42835.0
2015-12-08 10:45:00,45.51,45.54,45.48,45.52,40999.0,38.0396,38.0647,38.0145,38.0479,40999.0
2015-12-08 10:50:00,45.53,45.53,45.47,45.48,39548.0,38.0563,38.0563,38.0062,38.0145,39548.0
2015-12-08 10:55:00,45.48,45.54,45.46,45.5,61015.0,38.0145,38.0647,37.9978,38.0312,61015.0
2015-12-08 11:00:00,45.51,45.71,45.51,45.7,65911.0,38.0396,38.2068,38.0396,38.1984,65911.0
2015-12-08 11:05:00,45.7,45.72,45.66,45.71,55520.0,38.1984,38.2151,38.165,38.2068,55520.0
2015-12-08 11:10:00,45.71,45.72,45.64,45.67,34408.0,38.2068,38.2151,38.1482,38.1733,34408.0
2015-12-08 11:15:00,45.67,45.7,45.62,45.67,46267.0,38.1733,38.1984,38.1315,38.1733,46267.0
2015-12-08 11:20:00,45.67,45.7,45.53,45.55,72591.0,38.1733,38.1984,38.0563,38.073,72591.0
2015-12-08 11:25:00,45.55,45.55,45.45,45.46,62828.0,38.073,38.073,37.9894,37.9978,62828.0
2015-12-08 11:30:00,45.46,45.46,45.35,45.36,60483.0,37.9978,37.9978,37.9058,37.9142,60483.0
2015-12-08 11:35:00,45.36,45.39,45.34,45.35,71639.0,37.9142,37.9393,37.8975,37.9058,71639.0
2015-12-08 11:40:00,45.35,45.43,45.34,45.4,50368.0,37.9058,37.9727,37.8975,37.9476,50368.0
2015-12-08 11:45:00,45.4,45.41,45.36,45.38,43341.0,37.9476,37.956,37.9142,37.9309,43341.0
2015-12-08 11:50:00,45.38,45.41,45.3,45.41,34566.0,37.9309,37.956,37.8641,37.956,34566.0
2015-12-08 11:55:00,45.42,45.5,45.41,45.48,23460.0,37.9644,38.0312,37.956,38.0145,23460.0
2015-12-08 12:00:00,45.48,45.48,45.38,45.4,25222.0,38.0145,38.0145,37.9309,37.9476,25222.0
2015-12-08 12:05:00,45.39,45.45,45.36,45.44,20770.0,37.9393,37.9894,37.9142,37.9811,20770.0
2015-12-08 12:10:00,45.43,45.44,45.4,45.41,30676.0,37.9727,37.9811,37.9476,37.956,30676.0
2015-12-08 12:15:00,45.41,45.43,45.37,45.4,23709.0,37.956,37.9727,37.9226,37.9476,23709.0
2015-12-08 12:20:00,45.4,45.43,45.38,45.41,28299.0,37.9476,37.9727,37.9309,37.956,28299.0
2015-12-08 12:25:00,45.42,45.54,45.42,45.48,59553.0,37.9644,38.0647,37.9644,38.0145,59553.0
2015-12-08 12:30:00,45.47,45.47,45.41,45.46,25881.0,38.0062,38.0062,37.956,37.9978,25881.0
2015-12-08 12:35:00,45.45,45.51,45.45,45.49,24163.0,37.9894,38.0396,37.9894,38.0229,24163.0
2015-12-08 12:40:00,45.49,45.52,45.48,45.49,23995.0,38.0229,38.0479,38.0145,38.0229,23995.0
2015-12-08 12:45:00,45.5,45.52,45.42,45.46,33679.0,38.0312,38.0479,37.9644,37.9978,33679.0
2015-12-08 12:50:00,45.46,45.53,45.46,45.48,27072.0,37.9978,38.0563,37.9978,38.0145,27072.0
2015-12-08 12:55:00,45.48,45.52,45.45,45.52,24777.0,38.0145,38.0479,37.9894,38.0479,24777.0
2015-12-08 13:00:00,45.52,45.59,45.5,45.55,30263.0,38.0479,38.1065,38.0312,38.073,30263.0
2015-12-08 13:05:00,45.55,45.58,45.54,45.56,22516.0,38.073,38.0981,38.0647,38.0814,22516.0
2015-12-08 13:10:00,45.55,45.58,45.53,45.54,42021.0,38.073,38.0981,38.0563,38.0647,42021.0
2015-12-08 13:15:00,45.54,45.57,45.5,45.5,44345.0,38.0647,38.0897,38.0312,38.0312,44345.0
2015-12-08 13:20:00,45.5,45.53,45.45,45.45,45174.0,38.0312,38.0563,37.9894,37.9894,45174.0
2015-12-08 13:25:00,45.45,45.53,45.45,45.5,26894.0,37.9894,38.0563,37.9894,38.0312,26894.0
2015-12-08 13:30:00,45.51,45.57,45.51,45.56,31765.0,38.0396,38.0897,38.0396,38.0814,31765.0
2015-12-08 13:35:00,45.57,45.61,45.57,45.6,43363.0,38.0897,38.1232,38.0897,38.1148,43363.0
2015-12-08 13:40:00,45.59,45.59,45.54,45.55,38629.0,38.1065,38.1065,38.0647,38.073,38629.0
2015-12-08 13:45:00,45.55,45.57,45.54,45.57,49602.0,38.073,38.0897,38.0647,38.0897,49602.0
2015-12-08 13:50:00,45.56,45.61,45.53,45.61,37939.0,38.0814,38.1232,38.0563,38.1232,37939.0
2015-12-08 13:55:00,45.62,45.64,45.6,45.64,32272.0,38.1315,38.1482,38.1148,38.1482,32272.0
2015-12-08 14:00:00,45.63,45.68,45.61,45.68,45023.0,38.1399,38.1817,38.1232,38.1817,45023.0
2015-12-08 14:05:00,45.68,45.71,45.65,45.69,42451.0,38.1817,38.2068,38.1566,38.19,42451.0
2015-12-08 14:10:00,45.69,45.75,45.68,45.72,42505.0,38.19,38.2402,38.1817,38.2151,42505.0
2015-12-08 14:15:00,45.72,45.74,45.7,45.73,44088.0,38.2151,38.2318,38.1984,38.2235,44088.0
2015-12-08 14:20:00,45.72,45.73,45.68,45.69,56017.0,38.2151,38.2235,38.1817,38.19,56017.0
2015-12-08 14:25:00,45.69,45.7,45.66,45.7,30091.0,38.19,38.1984,38.165,38.1984,30091.0
2015-12-08 14:30:00,45.69,45.73,45.65,45.65,31818.0,38.19,38.2235,38.1566,38.1566,31818.0
2015-12-08 14:35:00,45.65,45.7,45.64,45.69,39330.0,38.1566,38.1984,38.1482,38.19,39330.0
2015-12-08 14:40:00,45.69,45.7,45.64,45.67,33008.0,38.19,38.1984,38.1482,38.1733,33008.0
2015-12-08 14:45:00,45.67,45.73,45.67,45.71,38843.0,38.1733,38.2235,38.1733,38.2068,38843.0
2015-12-08 14:50:00,45.71,45.75,45.7,45.75,49218.0,38.2068,38.2402,38.1984,38.2402,49218.0
2015-12-08 14:55:00,45.75,45.75,45.66,45.67,44769.0,38.2402,38.2402,38.165,38.1733,44769.0
2015-12-08 15:00:00,45.67,45.67,45.61,45.65,38339.0,38.1733,38.1733,38.1232,38.1566,38339.0
2015-12-08 15:05:00,45.66,45.71,45.62,45.69,55823.0,38.165,38.2068,38.1315,38.19,55823.0
2015-12-08 15:10:00,45.69,45.71,45.63,45.63,64048.0,38.19,38.2068,38.1399,38.1399,64048.0
2015-12-08 15:15:00,45.63,45.64,45.6,45.61,34839.0,38.1399,38.1482,38.1148,38.1232,34839.0
2015-12-08 15:20:00,45.61,45.66,45.59,45.63,61139.0,38.1232,38.165,38.1065,38.1399,61139.0
2015-12-08 15:25:00,45.64,45.64,45.57,45.59,53457.0,38.1482,38.1482,38.0897,38.1065,53457.0
2015-12-08 15:30:00,45.59,45.65,45.55,45.64,88640.0,38.1065,38.1566,38.073,38.1482,88640.0
2015-12-08 15:35:00,45.64,45.66,45.57,45.61,72072.0,38.1482,38.165,38.0897,38.1232,72072.0
2015-12-08 15:40:00,45.61,45.61,45.55,45.6,94278.0,38.1232,38.1232,38.073,38.1148,94278.0
2015-12-08 15:45:00,45.61,45.62,45.57,45.6,165019.0,38.1232,38.1315,38.0897,38.1148,165019.0
2015-12-08 15:50:00,45.6,45.65,45.58,45.65,170626.0,38.1148,38.1566,38.0981,38.1566,170626.0
2015-12-08 15:55:00,45.65,45.65,45.51,45.56,346254.0,38.1566,38.1566,38.0396,38.0814,346254.0
2015-12-09 09:30:00,45.39,45.39,45.27,45.28,115315.0,37.9393,37.9393,37.839,37.8473,115315.0
2015-12-09 09:35:00,45.28,45.47,45.27,45.46,58655.0,37.8473,38.0062,37.839,37.9978,58655.0
2015-12-09 09:40:00,45.46,45.47,45.25,45.33,55829.0,37.9978,38.0062,37.8223,37.8891,55829.0
2015-12-09 09:45:00,45.33,45.43,45.33,45.41,89022.0,37.8891,37.9727,37.8891,37.956,89022.0
2015-12-09 09:50:00,45.41,45.42,45.36,45.4,51494.0,37.956,37.9644,37.9142,37.9476,51494.0
2015-12-09 09:55:00,45.39,45.42,45.36,45.36,52254.0,37.9393,37.9644,37.9142,37.9142,52254.0
2015-12-09 10:00:00,45.35,45.43,45.35,45.37,60141.0,37.9058,37.9727,37.9058,37.9226,60141.0
2015-12-09 10:05:00,45.38,45.44,45.35,45.41,51735.0,37.9309,37.9811,37.9058,37.956,51735.0
2015-12-09 10:10:00,45.42,45.59,45.42,45.53,85793.0,37.9644,38.1065,37.9644,38.0563,85793.0
2015-12-09 10:15:00,45.53,45.55,45.45,45.47,55190.0,38.0563,38.073,37.9894,38.0062,55190.0
2015-12-09 10:20:00,45.47,45.49,45.38,45.42,157366.0,38.0062,38.0229,37.9309,37.9644,157366.0
2015-12-09 10:25:00,45.42,45.51,45.42,45.47,47277.0,37.9644,38.0396,37.9644,38.0062,47277.0
2015-12-09 10:30:00,45.47,45.64,45.47,45.64,105016.0,38.0062,38.1482,38.0062,38.1482,105016.0
2015-12-09 10:35:00,45.65,45.66,45.6,45.6,37578.0,38.1566,38.165,38.1148,38.1148,37578.0
2015-12-09 10:40:00,45.61,45.68,45.6,45.67,40601.0,38.1232,38.1817,38.1148,38.1733,40601.0
2015-12-09 10:45:00,45.68,45.7,45.61,45.61,30784.0,38.1817,38.1984,38.1232,38.1232,30784.0
2015-12-09 10:50:00,45.61,45.63,45.54,45.54,47503.0,38.1232,38.1399,38.0647,38.0647,47503.0
2015-12-09 10:55:00,45.53,45.6,45.52,45.59,28885.0,38.0563,38.1148,38.0479,38.1065,28885.0
2015-12-09 11:00:00,45.59,45.63,45.55,45.55,58729.0,38.1065,38.1399,38.073,38.073,58729.0
2015-12-09 11:05:00,45.55,45.6,45.54,45.55,49249.0,38.073,38.1148,38.0647,38.073,49249.0
2015-12-09 11:10:00,45.55,45.61,45.55,45.59,32842.0,38.073,38.1232,38.073,38.1065,32842.0
2015-12-09 11:15:00,45.59,45.6,45.49,45.49,44795.0,38.1065,38.1148,38.0229,38.0229,44795.0
2015-12-09 11:20:00,45.49,45.52,45.47,45.48,37538.0,38.0229,38.0479,38.0062,38.0145,37538.0
2015-12-09 11:25:00,45.47,45.49,45.45,45.45,50161.0,38.0062,38.0229,37.9894,37.9894,50161.0
2015-12-09 11:30:00,45.46,45.49,45.4,45.41,62375.0,37.9978,38.0229,37.9476,37.956,62375.0
2015-12-09 11:35:00,45.4,45.43,45.35,45.35,31824.0,37.9476,37.9727,37.9058,37.9058,31824.0
2015-12-09 11:40:00,45.36,45.4,45.2,45.21,57230.0,37.9142,37.9476,37.7805,37.7888,57230.0
2015-12-09 11:45:00,45.2,45.21,45.05,45.11,52326.0,37.7805,37.7888,37.6551,37.7052,52326.0
2015-12-09 11:50:00,45.12,45.17,45.12,45.17,27834.0,37.7136,37.7554,37.7136,37.7554,27834.0
2015-12-09 11:55:00,45.17,45.18,45.1,45.14,46906.0,37.7554,37.7638,37.6969,37.7303,46906.0
2015-12-09 12:00:00,45.14,45.21,45.11,45.12,45268.0,37.7303,37.7888,37.7052,37.7136,45268.0
2015-12-09 12:05:00,45.12,45.24,45.11,45.23,34416.0,37.7136,37.8139,37.7052,37.8055,34416.0
2015-12-09 12:10:00,45.23,45.28,45.18,45.19,35684.0,37.8055,37.8473,37.7638,37.7721,35684.0
2015-12-09 12:15:00,45.18,45.23,45.1,45.11,30835.0,37.7638,37.8055,37.6969,37.7052,30835.0
2015-12-09 12:20:00,45.1,45.1,44.98,45.06,48513.0,37.6969,37.6969,37.5966,37.6635,48513.0
2015-12-09 12:25:00,45.06,45.07,44.97,45.01,29106.0,37.6635,37.6718,37.5882,37.6217,29106.0
2015-12-09 12:30:00,45.0,45.05,44.96,44.99,44294.0,37.6133,37.6551,37.5799,37.6049,44294.0
2015-12-09 12:35:00,44.98,44.99,44.9,44.92,51632.0,37.5966,37.6049,37.5297,37.5464,51632.0
2015-12-09 12:40:00,44.92,44.95,44.86,44.95,50463.0,37.5464,37.5715,37.4963,37.5715,50463.0
2015-12-09 12:45:00,44.95,44.98,44.92,44.97,42548.0,37.5715,37.5966,37.5464,37.5882,42548.0
2015-12-09 12:50:00,44.98,44.99,44.91,44.98,49404.0,37.5966,37.6049,37.5381,37.5966,49404.0
2015-12-09 12:55:00,44.97,44.98,44.87,44.9,37370.0,37.5882,37.5966,37.5046,37.5297,37370.0
2015-12-09 13:00:00,44.89,45.01,44.88,44.96,44444.0,37.5214,37.6217,37.513,37.5799,44444.0
2015-12-09 13:05:00,44.96,44.96,44.81,44.94,62989.0,37.5799,37.5799,37.4545,37.5632,62989.0
2015-12-09 13:10:00,44.93,45.0,44.91,45.0,34695.0,37.5548,37.6133,37.5381,37.6133,34695.0
2015-12-09 13:15:00,44.99,45.01,44.93,44.95,31354.0,37.6049,37.6217,37.5548,37.5715,31354.0
2015-12-09 13:20:00,44.96,45.0,44.92,45.0,39325.0,37.5799,37.6133,37.5464,37.6133,39325.0
2015-12-09 13:25:00,45.0,45.0,44.88,44.92,39443.0,37.6133,37.6133,37.513,37.5464,39443.0
2015-12-09 13:30:00,44.93,44.97,44.86,44.96,37715.0,37.5548,37.5882,37.4963,37.5799,37715.0
2015-12-09 13:35:00,44.98,44.99,44.92,44.92,52892.0,37.5966,37.6049,37.5464,37.5464,52892.0
2015-12-09 13:40:00,44.92,44.94,44.85,44.86,78614.0,37.5464,37.5632,37.4879,37.4963,78614.0
2015-12-09 13:45:00,44.85,44.96,44.84,44.96,28976.0,37.4879,37.5799,37.4796,37.5799,28976.0
2015-12-09 13:50:00,44.96,45.03,44.94,45.02,36167.0,37.5799,37.6384,37.5632,37.63,36167.0
2015-12-09 13:55:00,45.02,45.06,44.96,44.97,61321.0,37.63,37.6635,37.5799,37.5882,61321.0
2015-12-09 14:00:00,44.97,44.99,44.94,44.98,33524.0,37.5882,37.6049,37.5632,37.5966,33524.0
2015-12-09 14:05:00,44.98,45.02,44.93,44.94,34915.0,37.5966,37.63,37.5548,37.5632,34915.0
2015-12-09 14:10:00,44.94,45.0,44.92,44.93,123619.0,37.5632,37.6133,37.5464,37.5548,123619.0
2015-12-09 14:15:00,44.93,44.95,44.87,44.88,30683.0,37.5548,37.5715,37.5046,37.513,30683.0
2015-12-09 14:20:00,44.88,44.89,44.84,44.88,36119.0,37.513,37.5214,37.4796,37.513,36119.0
2015-12-09 14:25:00,44.88,44.92,44.87,44.89,32819.0,37.513,37.5464,37.5046,37.5214,32819.0
2015-12-09 14:30:00,44.89,44.95,44.89,44.91,28610.0,37.5214,37.5715,37.5214,37.5381,28610.0
2015-12-09 14:35:00,44.91,44.96,44.89,44.95,36766.0,37.5381,37.5799,37.5214,37.5715,36766.0
2015-12-09 14:40:00,44.95,44.96,44.91,44.95,32883.0,37.5715,37.5799,37.5381,37.5715,32883.0
2015-12-09 14:45:00,44.95,44.95,44.87,44.91,36519.0,37.5715,37.5715,37.5046,37.5381,36519.0
2015-12-09 14:50:00,44.91,44.95,44.88,44.94,46425.0,37.5381,37.5715,37.513,37.5632,46425.0
2015-12-09 14:55:00,44.94,44.94,44.86,44.88,39729.0,37.5632,37.5632,37.4963,37.513,39729.0
2015-12-09 15:00:00,44.88,44.97,44.86,44.95,50313.0,37.513,37.5882,37.4963,37.5715,50313.0
2015-12-09 15:05:00,44.94,44.94,44.88,44.91,42560.0,37.5632,37.5632,37.513,37.5381,42560.0
2015-12-09 15:10:00,44.92,44.93,44.88,44.92,83478.0,37.5464,37.5548,37.513,37.5464,83478.0
2015-12-09 15:15:00,44.92,44.93,44.84,44.88,61109.0,37.5464,37.5548,37.4796,37.513,61109.0
2015-12-09 15:20:00,44.88,45.02,44.87,45.0,64181.0,37.513,37.63,37.5046,37.6133,64181.0
2015-12-09 15:25:00,44.99,45.06,44.97,45.02,78070.0,37.6049,37.6635,37.5882,37.63,78070.0
2015-12-09 15:30:00,45.03,45.11,45.02,45.06,67773.0,37.6384,37.7052,37.63,37.6635,67773.0
2015-12-09 15:35:00,45.07,45.11,45.02,45.03,71772.0,37.6718,37.7052,37.63,37.6384,71772.0
2015-12-09 15:40:00,45.03,45.07,45.02,45.02,83456.0,37.6384,37.6718,37.63,37.63,83456.0
2015-12-09 15:45:00,45.02,45.04,44.95,44.95,128544.0,37.63,37.6467,37.5715,37.5715,128544.0
2015-12-09 15:50:00,44.95,45.0,44.92,44.98,90460.0,37.5715,37.6133,37.5464,37.5966,90460.0
2015-12-09 15:55:00,44.98,45.01,44.94,44.97,355818.0,37.5966,37.6217,37.5632,37.5882,355818.0
2015-12-10 09:30:00,45.08,45.12,45.0,45.09,91318.0,37.6802,37.7136,37.6133,37.6885,91318.0
2015-12-10 09:35:00,45.07,45.39,45.06,45.37,98974.0,37.6718,37.9393,37.6635,37.9226,98974.0
2015-12-10 09:40:00,45.38,45.4,45.2,45.22,61339.0,37.9309,37.9476,37.7805,37.7972,61339.0
2015-12-10 09:45:00,45.22,45.36,45.22,45.25,52132.0,37.7972,37.9142,37.7972,37.8223,52132.0
2015-12-10 09:50:00,45.26,45.3,45.21,45.23,59560.0,37.8306,37.8641,37.7888,37.8055,59560.0
2015-12-10 09:55:00,45.22,45.23,45.13,45.19,30493.0,37.7972,37.8055,37.722,37.7721,30493.0
2015-12-10 10:00:00,45.19,45.25,45.17,45.19,36811.0,37.7721,37.8223,37.7554,37.7721,36811.0
2015-12-10 10:05:00,45.2,45.21,45.14,45.15,68119.0,37.7805,37.7888,37.7303,37.7387,68119.0
2015-12-10 10:10:00,45.15,45.17,45.06,45.13,57620.0,37.7387,37.7554,37.6635,37.722,57620.0
2015-12-10 10:15:00,45.13,45.2,45.11,45.18,57732.0,37.722,37.7805,37.7052,37.7638,57732.0
2015-12-10 10:20:00,45.19,45.28,45.19,45.28,51978.0,37.7721,37.8473,37.7721,37.8473,51978.0
2015-12-10 10:25:00,45.29,45.31,45.23,45.27,33271.0,37.8557,37.8724,37.8055,37.839,33271.0
2015-12-10 10:30:00,45.26,45.28,45.19,45.22,26025.0,37.8306,37.8473,37.7721,37.7972,26025.0
2015-12-10 10:35:00,45.22,45.34,45.21,45.34,52558.0,37.7972,37.8975,37.7888,37.8975,52558.0
2015-12-10 10:40:00,45.34,45.45,45.32,45.45,46991.0,37.8975,37.9894,37.8808,37.9894,46991.0
2015-12-10 10:45:00,45.45,45.46,45.4,45.43,33440.0,37.9894,37.9978,37.9476,37.9727,33440.0
2015-12-10 10:50:00,45.43,45.43,45.35,45.38,38822.0,37.9727,37.9727,37.9058,37.9309,38822.0
2015-12-10 10:55:00,45.38,45.42,45.36,45.4,44570.0,37.9309,37.9644,37.9142,37.9476,44570.0
2015-12-10 11:00:00,45.39,45.44,45.38,45.43,32864.0,37.9393,37.9811,37.9309,37.9727,32864.0
2015-12-10 11:05:00,45.43,45.45,45.36,45.4,92508.0,37.9727,37.9894,37.9142,37.9476,92508.0
2015-12-10 11:10:00,45.39,45.42,45.36,45.42,36065.0,37.9393,37.9644,37.9142,37.9644,36065.0
2015-12-10 11:15:00,45.41,45.46,45.41,45.45,39435.0,37.956,37.9978,37.956,37.9894,39435.0
2015-12-10 11:20:00,45.45,45.5,45.44,45.45,38624.0,37.9894,38.0312,37.9811,37.9894,38624.0
2015-12-10 11:25:00,45.46,45.48,45.42,45.42,43137.0,37.9978,38.0145,37.9644,37.9644,43137.0
2015-12-10 11:30:00,45.41,45.42,45.34,45.35,56866.0,37.956,37.9644,37.8975,37.9058,56866.0
2015-12-10 11:35:00,45.34,45.4,45.34,45.39,34158.0,37.8975,37.9476,37.8975,37.9393,34158.0
2015-12-10 11:40:00,45.39,45.41,45.32,45.32,27704.0,37.9393,37.956,37.8808,37.8808,27704.0
2015-12-10 11:45:00,45.31,45.38,45.31,45.36,46878.0,37.8724,37.9309,37.8724,37.9142,46878.0
2015-12-10 11:50:00,45.35,45.37,45.28,45.29,69454.0,37.9058,37.9226,37.8473,37.8557,69454.0
2015-12-10 11:55:00,45.3,45.37,45.29,45.35,34979.0,37.8641,37.9226,37.8557,37.9058,34979.0
2015-12-10 12:00:00,45.36,45.38,45.31,45.36,51966.0,37.9142,37.9309,37.8724,37.9142,51966.0
2015-12-10 12:05:00,45.37,45.4,45.32,45.32,31137.0,37.9226,37.9476,37.8808,37.8808,31137.0
2015-12-10 12:10:00,45.33,45.33,45.27,45.27,30262.0,37.8891,37.8891,37.839,37.839,30262.0
2015-12-10 12:15:00,45.28,45.3,45.23,45.24,31964.0,37.8473,37.8641,37.8055,37.8139,31964.0
2015-12-10 12:20:00,45.25,45.27,45.22,45.23,32097.0,37.8223,37.839,37.7972,37.8055,32097.0
2015-12-10 12:25:00,45.23,45.28,45.22,45.27,33887.0,37.8055,37.8473,37.7972,37.839,33887.0
2015-12-10 12:30:00,45.27,45.28,45.21,45.24,46952.0,37.839,37.8473,37.7888,37.8139,46952.0
2015-12-10 12:35:00,45.24,45.31,45.22,45.24,46589.0,37.8139,37.8724,37.7972,37.8139,46589.0
2015-12-10 12:40:00,45.24,45.33,45.24,45.33,31235.0,37.8139,37.8891,37.8139,37.8891,31235.0
2015-12-10 12:45:00,45.34,45.35,45.26,45.29,52548.0,37.8975,37.9058,37.8306,37.8557,52548.0
2015-12-10 12:50:00,45.29,45.38,45.28,45.38,20086.0,37.8557,37.9309,37.8473,37.9309,20086.0
2015-12-10 12:55:00,45.38,45.45,45.37,45.41,49996.0,37.9309,37.9894,37.9226,37.956,49996.0
2015-12-10 13:00:00,45.43,45.43,45.37,45.37,37188.0,37.9727,37.9727,37.9226,37.9226,37188.0
2015-12-10 13:05:00,45.38,45.38,45.33,45.38,43538.0,37.9309,37.9309,37.8891,37.9309,43538.0
2015-12-10 13:10:00,45.39,45.41,45.34,45.4,43539.0,37.9393,37.956,37.8975,37.9476,43539.0
2015-12-10 13:15:00,45.4,45.46,45.38,45.44,42258.0,37.9476,37.9978,37.9309,37.9811,42258.0
2015-12-10 13:20:00,45.45,45.47,45.43,45.45,33324.0,37.9894,38.0062,37.9727,37.9894,33324.0
2015-12-10 13:25:00,45.45,45.46,45.42,45.43,37608.0,37.9894,37.9978,37.9644,37.9727,37608.0
2015-12-10 13:30:00,45.42,45.49,45.42,45.46,31933.0,37.9644,38.0229,37.9644,37.9978,31933.0
2015-12-10 13:35:00,45.46,45.53,45.44,45.52,60395.0,37.9978,38.0563,37.9811,38.0479,60395.0
2015-12-10 13:40:00,45.52,45.52,45.43,45.43,32177.0,38.0479,38.0479,37.9727,37.9727,32177.0
2015-12-10 13:45:00,45.43,45.47,45.41,45.47,40430.0,37.9727,38.0062,37.956,38.0062,40430.0
2015-12-10 13:50:00,45.47,45.48,45.45,45.46,15882.0,38.0062,38.0145,37.9894,37.9978,15882.0
2015-12-10 13:55:00,45.45,45.47,45.38,45.39,51185.0,37.9894,38.0062,37.9309,37.9393,51185.0
2015-12-10 14:00:00,45.38,45.4,45.36,45.39,56672.0,37.9309,37.9476,37.9142,37.9393,56672.0
2015-12-10 14:05:00,45.39,45.44,45.38,45.41,52880.0,37.9393,37.9811,37.9309,37.956,52880.0
2015-12-10 14:10:00,45.4,45.42,45.37,45.39,36174.0,37.9476,37.9644,37.9226,37.9393,36174.0
2015-12-10 14:15:00,45.39,45.47,45.38,45.45,61516.0,37.9393,38.0062,37.9309,37.9894,61516.0
2015-12-10 14:20:00,45.45,45.49,45.43,45.47,38441.0,37.9894,38.0229,37.9727,38.0062,38441.0
2015-12-10 14:25:00,45.47,45.59,45.46,45.59,52044.0,38.0062,38.1065,37.9978,38.1065,52044.0
2015-12-10 14:30:00,45.59,45.6,45.55,45.58,42225.0,38.1065,38.1148,38.073,38.0981,42225.0
2015-12-10 14:35:00,45.58,45.58,45.53,45.57,43060.0,38.0981,38.0981,38.0563,38.0897,43060.0
2015-12-10 14:40:00,45.57,45.64,45.57,45.62,41299.0,38.0897,38.1482,38.0897,38.1315,41299.0
2015-12-10 14:45:00,45.62,45.64,45.57,45.58,68546.0,38.1315,38.1482,38.0897,38.0981,68546.0
2015-12-10 14:50:00,45.57,45.58,45.5,45.52,71056.0,38.0897,38.0981,38.0312,38.0479,71056.0
2015-12-10 14:55:00,45.53,45.57,45.51,45.55,40018.0,38.0563,38.0897,38.0396,38.073,40018.0
2015-12-10 15:00:00,45.56,45.57,45.49,45.49,50843.0,38.0814,38.0897,38.0229,38.0229,50843.0
2015-12-10 15:05:00,45.49,45.49,45.42,45.42,73139.0,38.0229,38.0229,37.9644,37.9644,73139.0
2015-12-10 15:10:00,45.42,45.44,45.38,45.38,52579.0,37.9644,37.9811,37.9309,37.9309,52579.0
2015-12-10 15:15:00,45.39,45.41,45.3,45.32,67209.0,37.9393,37.956,37.8641,37.8808,67209.0
2015-12-10 15:20:00,45.33,45.34,45.28,45.32,39196.0,37.8891,37.8975,37.8473,37.8808,39196.0
2015-12-10 15:25:00,45.31,45.34,45.26,45.33,57539.0,37.8724,37.8975,37.8306,37.8891,57539.0
2015-12-10 15:30:00,45.33,45.34,45.28,45.32,60995.0,37.8891,37.8975,37.8473,37.8808,60995.0
2015-12-10 15:35:00,45.32,45.34,45.3,45.34,45575.0,37.8808,37.8975,37.8641,37.8975,45575.0
2015-12-10 15:40:00,45.34,45.37,45.33,45.34,118968.0,37.8975,37.9226,37.8891,37.8975,118968.0
2015-12-10 15:45:00,45.34,45.36,45.31,45.33,114745.0,37.8975,37.9142,37.8724,37.8891,114745.0
2015-12-10 15:50:00,45.33,45.33,45.25,45.29,104527.0,37.8891,37.8891,37.8223,37.8557,104527.0
2015-12-10 15:55:00,45.29,45.35,45.24,45.31,215516.0,37.8557,37.9058,37.8139,37.8724,215516.0
2015-12-11 09:30:00,44.77,44.84,44.54,44.81,133199.0,37.4211,37.4796,37.2288,37.4545,133199.0
2015-12-11 09:35:00,44.81,44.85,44.64,44.7,95337.0,37.4545,37.4879,37.3124,37.3625,95337.0
2015-12-11 09:40:00,44.7,44.78,44.67,44.7,63209.0,37.3625,37.4294,37.3375,37.3625,63209.0
2015-12-11 09:45:00,44.7,44.7,44.56,44.58,64889.0,37.3625,37.3625,37.2455,37.2622,64889.0
2015-12-11 09:50:00,44.58,44.63,44.56,44.6,48031.0,37.2622,37.304,37.2455,37.279,48031.0
2015-12-11 09:55:00,44.61,44.65,44.56,44.57,67726.0,37.2873,37.3208,37.2455,37.2539,67726.0
2015-12-11 10:00:00,44.56,44.68,44.49,44.67,125274.0,37.2455,37.3458,37.187,37.3375,125274.0
2015-12-11 10:05:00,44.68,44.81,44.67,44.68,49756.0,37.3458,37.4545,37.3375,37.3458,49756.0
2015-12-11 10:10:00,44.68,44.81,44.67,44.8,44162.0,37.3458,37.4545,37.3375,37.4461,44162.0
2015-12-11 10:15:00,44.8,44.84,44.73,44.77,50623.0,37.4461,37.4796,37.3876,37.4211,50623.0
2015-12-11 10:20:00,44.78,44.78,44.68,44.75,45869.0,37.4294,37.4294,37.3458,37.4043,45869.0
2015-12-11 10:25:00,44.75,44.82,44.75,44.8,59305.0,37.4043,37.4628,37.4043,37.4461,59305.0
2015-12-11 10:30:00,44.81,44.87,44.73,44.74,54255.0,37.4545,37.5046,37.3876,37.396,54255.0
2015-12-11 10:35:00,44.75,44.76,44.65,44.67,58447.0,37.4043,37.4127,37.3208,37.3375,58447.0
2015-12-11 10:40:00,44.67,44.71,44.64,44.67,42470.0,37.3375,37.3709,37.3124,37.3375,42470.0
2015-12-11 10:45:00,44.68,44.71,44.61,44.62,39158.0,37.3458,37.3709,37.2873,37.2957,39158.0
2015-12-11 10:50:00,44.61,44.66,44.58,44.65,56805.0,37.2873,37.3291,37.2622,37.3208,56805.0
2015-12-11 10:55:00,44.65,44.65,44.54,44.58,42053.0,37.3208,37.3208,37.2288,37.2622,42053.0
2015-12-11 11:00:00,44.57,44.64,44.54,44.55,63245.0,37.2539,37.3124,37.2288,37.2372,63245.0
2015-12-11 11:05:00,44.55,44.68,44.53,44.65,48056.0,37.2372,37.3458,37.2205,37.3208,48056.0
2015-12-11 11:10:00,44.64,44.68,44.59,44.65,48154.0,37.3124,37.3458,37.2706,37.3208,48154.0
2015-12-11 11:15:00,44.66,44.73,44.62,44.72,46569.0,37.3291,37.3876,37.2957,37.3793,46569.0
2015-12-11 11:20:00,44.71,44.76,44.69,44.7,35095.0,37.3709,37.4127,37.3542,37.3625,35095.0
2015-12-11 11:25:00,44.71,44.72,44.63,44.66,39540.0,37.3709,37.3793,37.304,37.3291,39540.0
2015-12-11 11:30:00,44.66,44.66,44.55,44.55,58298.0,37.3291,37.3291,37.2372,37.2372,58298.0
2015-12-11 11:35:00,44.54,44.6,44.49,44.58,70197.0,37.2288,37.279,37.187,37.2622,70197.0
2015-12-11 11:40:00,44.58,44.68,44.58,44.68,34093.0,37.2622,37.3458,37.2622,37.3458,34093.0
2015-12-11 11:45:00,44.67,44.69,44.63,44.65,44103.0,37.3375,37.3542,37.304,37.3208,44103.0
2015-12-11 11:50:00,44.65,44.65,44.6,44.62,31774.0,37.3208,37.3208,37.279,37.2957,31774.0
2015-12-11 11:55:00,44.61,44.63,44.56,44.56,32124.0,37.2873,37.304,37.2455,37.2455,32124.0
2015-12-11 12:00:00,44.56,44.57,44.52,44.56,36075.0,37.2455,37.2539,37.2121,37.2455,36075.0
2015-12-11 12:05:00,44.56,44.57,44.48,44.48,41601.0,37.2455,37.2539,37.1787,37.1787,41601.0
2015-12-11 12:10:00,44.48,44.53,44.44,44.52,48214.0,37.1787,37.2205,37.1452,37.2121,48214.0
2015-12-11 12:15:00,44.52,44.52,44.39,44.43,69367.0,37.2121,37.2121,37.1034,37.1369,69367.0
2015-12-11 12:20:00,44.43,44.47,44.4,44.43,42878.0,37.1369,37.1703,37.1118,37.1369,42878.0
2015-12-11 12:25:00,44.43,44.44,44.37,44.43,55046.0,37.1369,37.1452,37.0867,37.1369,55046.0
2015-12-11 12:30:00,44.43,44.47,44.38,44.46,30324.0,37.1369,37.1703,37.0951,37.1619,30324.0
2015-12-11 12:35:00,44.47,44.48,44.42,44.43,64091.0,37.1703,37.1787,37.1285,37.1369,64091.0
2015-12-11 12:40:00,44.42,44.45,44.38,44.45,70520.0,37.1285,37.1536,37.0951,37.1536,70520.0
2015-12-11 12:45:00,44.44,44.49,44.43,44.45,52389.0,37.1452,37.187,37.1369,37.1536,52389.0
2015-12-11 12:50:00,44.44,44.45,44.37,44.41,41893.0,37.1452,37.1536,37.0867,37.1201,41893.0
2015-12-11 12:55:00,44.4,44.47,44.4,44.46,33394.0,37.1118,37.1703,37.1118,37.1619,33394.0
2015-12-11 13:00:00,44.46,44.5,44.43,44.49,25144.0,37.1619,37.1954,37.1369,37.187,25144.0
2015-12-11 13:05:00,44.49,44.52,44.46,44.49,48882.0,37.187,37.2121,37.1619,37.187,48882.0
2015-12-11 13:10:00,44.49,44.51,44.47,44.5,17659.0,37.187,37.2037,37.1703,37.1954,17659.0
2015-12-11 13:15:00,44.49,44.53,44.43,44.51,34416.0,37.187,37.2205,37.1369,37.2037,34416.0
2015-12-11 13:20:00,44.51,44.52,44.47,44.47,31408.0,37.2037,37.2121,37.1703,37.1703,31408.0
2015-12-11 13:25:00,44.46,44.47,44.39,44.4,38940.0,37.1619,37.1703,37.1034,37.1118,38940.0
2015-12-11 13:30:00,44.38,44.43,44.36,44.4,44804.0,37.0951,37.1369,37.0784,37.1118,44804.0
2015-12-11 13:35:00,44.39,44.43,44.39,44.42,22042.0,37.1034,37.1369,37.1034,37.1285,22042.0
2015-12-11 13:40:00,44.43,44.47,44.41,44.44,34330.0,37.1369,37.1703,37.1201,37.1452,34330.0
2015-12-11 13:45:00,44.44,44.47,44.43,44.45,33115.0,37.1452,37.1703,37.1369,37.1536,33115.0
2015-12-11 13:50:00,44.44,44.5,44.43,44.43,48158.0,37.1452,37.1954,37.1369,37.1369,48158.0
2015-12-11 13:55:00,44.44,44.45,44.41,44.43,54641.0,37.1452,37.1536,37.1201,37.1369,54641.0
2015-12-11 14:00:00,44.43,44.51,44.42,44.47,56222.0,37.1369,37.2037,37.1285,37.1703,56222.0
2015-12-11 14:05:00,44.47,44.49,44.46,44.48,43647.0,37.1703,37.187,37.1619,37.1787,43647.0
2015-12-11 14:10:00,44.47,44.5,44.45,44.49,55115.0,37.1703,37.1954,37.1536,37.187,55115.0
2015-12-11 14:15:00,44.49,44.59,44.48,44.57,85206.0,37.187,37.2706,37.1787,37.2539,85206.0
2015-12-11 14:20:00,44.56,44.57,44.47,44.49,65697.0,37.2455,37.2539,37.1703,37.187,65697.0
2015-12-11 14:25:00,44.48,44.54,44.47,44.52,46922.0,37.1787,37.2288,37.1703,37.2121,46922.0
2015-12-11 14:30:00,44.53,44.57,44.5,44.56,47602.0,37.2205,37.2539,37.1954,37.2455,47602.0
2015-12-11 14:35:00,44.56,44.61,44.54,44.58,44886.0,37.2455,37.2873,37.2288,37.2622,44886.0
2015-12-11 14:40:00,44.57,44.58,44.52,44.56,35522.0,37.2539,37.2622,37.2121,37.2455,35522.0
2015-12-11 14:45:00,44.56,44.56,44.51,44.53,46265.0,37.2455,37.2455,37.2037,37.2205,46265.0
2015-12-11 14:50:00,44.53,44.59,44.5,44.57,61418.0,37.2205,37.2706,37.1954,37.2539,61418.0
2015-12-11 14:55:00,44.57,44.57,44.53,44.54,30691.0,37.2539,37.2539,37.2205,37.2288,30691.0
2015-12-11 15:00:00,44.53,44.6,44.53,44.56,47894.0,37.2205,37.279,37.2205,37.2455,47894.0
2015-12-11 15:05:00,44.56,44.56,44.45,44.46,47285.0,37.2455,37.2455,37.1536,37.1619,47285.0
2015-12-11 15:10:00,44.46,44.5,44.43,44.45,54463.0,37.1619,37.1954,37.1369,37.1536,54463.0
2015-12-11 15:15:00,44.45,44.47,44.36,44.37,52345.0,37.1536,37.1703,37.0784,37.0867,52345.0
2015-12-11 15:20:00,44.37,44.39,44.29,44.3,58763.0,37.0867,37.1034,37.0198,37.0282,58763.0
2015-12-11 15:25:00,44.3,44.43,44.3,44.41,70813.0,37.0282,37.1369,37.0282,37.1201,70813.0
2015-12-11 15:30:00,44.41,44.43,44.34,44.39,82895.0,37.1201,37.1369,37.0616,37.1034,82895.0
2015-12-11 15:35:00,44.41,44.45,44.35,44.36,111887.0,37.1201,37.1536,37.07,37.0784,111887.0
2015-12-11 15:40:00,44.35,44.38,44.29,44.32,94017.0,37.07,37.0951,37.0198,37.0449,94017.0
2015-12-11 15:45:00,44.32,44.37,44.31,44.35,81935.0,37.0449,37.0867,37.0366,37.07,81935.0
2015-12-11 15:50:00,44.36,44.4,44.32,44.33,93334.0,37.0784,37.1118,37.0449,37.0533,93334.0
2015-12-11 15:55:00,44.34,44.39,44.29,44.36,237470.0,37.0616,37.1034,37.0198,37.0784,237470.0
2015-12-14 09:30:00,44.45,44.66,44.42,44.66,121421.0,37.1536,37.3291,37.1285,37.3291,121421.0
2015-12-14 09:35:00,44.65,44.74,44.59,44.65,126127.0,37.3208,37.396,37.2706,37.3208,126127.0
2015-12-14 09:40:00,44.65,44.65,44.52,44.6,45967.0,37.3208,37.3208,37.2121,37.279,45967.0
2015-12-14 09:45:00,44.6,44.76,44.55,44.74,62174.0,37.279,37.4127,37.2372,37.396,62174.0
2015-12-14 09:50:00,44.75,44.75,44.58,44.6,126913.0,37.4043,37.4043,37.2622,37.279,126913.0
2015-12-14 09:55:00,44.6,44.6,44.5,44.52,57747.0,37.279,37.279,37.1954,37.2121,57747.0
2015-12-14 10:00:00,44.53,44.58,44.52,44.55,74074.0,37.2205,37.2622,37.2121,37.2372,74074.0
2015-12-14 10:05:00,44.54,44.7,44.54,44.67,97754.0,37.2288,37.3625,37.2288,37.3375,97754.0
2015-12-14 10:10:00,44.68,44.7,44.29,44.42,197399.0,37.3458,37.3625,37.0198,37.1285,197399.0
2015-12-14 10:15:00,44.43,44.77,44.32,44.43,255369.0,37.1369,37.4211,37.0449,37.1369,255369.0
2015-12-14 10:20:00,44.41,44.5,44.37,44.42,62259.0,37.1201,37.1954,37.0867,37.1285,62259.0
2015-12-14 10:25:00,44.42,44.45,44.34,44.37,75181.0,37.1285,37.1536,37.0616,37.0867,75181.0
2015-12-14 10:30:00,44.37,44.39,44.3,44.36,133215.0,37.0867,37.1034,37.0282,37.0784,133215.0
2015-12-14 10:35:00,44.36,44.39,44.32,44.38,89131.0,37.0784,37.1034,37.0449,37.0951,89131.0
2015-12-14 10:40:00,44.38,44.43,44.34,44.38,69473.0,37.0951,37.1369,37.0616,37.0951,69473.0
2015-12-14 10:45:00,44.38,44.39,44.3,44.3,71928.0,37.0951,37.1034,37.0282,37.0282,71928.0
2015-12-14 10:50:00,44.3,44.34,44.24,44.26,61985.0,37.0282,37.0616,36.9781,36.9948,61985.0
2015-12-14 10:55:00,44.26,44.36,44.23,44.32,46190.0,36.9948,37.0784,36.9697,37.0449,46190.0
2015-12-14 11:00:00,44.32,44.33,44.21,44.25,53070.0,37.0449,37.0533,36.953,36.9864,53070.0
2015-12-14 11:05:00,44.25,44.28,44.15,44.15,71736.0,36.9864,37.0115,36.9028,36.9028,71736.0
2015-12-14 11:10:00,44.15,44.16,44.07,44.11,130892.0,36.9028,36.9112,36.836,36.8694,130892.0
2015-12-14 11:15:00,44.11,44.13,44.01,44.05,63852.0,36.8694,36.8861,36.7858,36.8192,63852.0
2015-12-14 11:20:00,44.06,44.12,44.02,44.04,80501.0,36.8276,36.8778,36.7942,36.8109,80501.0
2015-12-14 11:25:00,44.03,44.06,43.97,44.06,76074.0,36.8025,36.8276,36.7524,36.8276,76074.0
2015-12-14 11:30:00,44.05,44.06,43.98,44.05,52153.0,36.8192,36.8276,36.7607,36.8192,52153.0
2015-12-14 11:35:00,44.06,44.09,43.96,44.04,54374.0,36.8276,36.8527,36.744,36.8109,54374.0
2015-12-14 11:40:00,44.03,44.11,43.97,44.09,53444.0,36.8025,36.8694,36.7524,36.8527,53444.0
2015-12-14 11:45:00,44.09,44.15,44.06,44.11,60960.0,36.8527,36.9028,36.8276,36.8694,60960.0
2015-12-14 11:50:00,44.12,44.21,44.07,44.21,60159.0,36.8778,36.953,36.836,36.953,60159.0
2015-12-14 11:55:00,44.21,44.3,44.21,44.28,45393.0,36.953,37.0282,36.953,37.0115,45393.0
2015-12-14 12:00:00,44.29,44.33,44.26,44.26,48307.0,37.0198,37.0533,36.9948,36.9948,48307.0
2015-12-14 12:05:00,44.27,44.43,44.24,44.41,40665.0,37.0031,37.1369,36.9781,37.1201,40665.0
2015-12-14 12:10:00,44.41,44.45,44.39,44.42,28432.0,37.1201,37.1536,37.1034,37.1285,28432.0
2015-12-14 12:15:00,44.43,44.51,44.41,44.49,40302.0,37.1369,37.2037,37.1201,37.187,40302.0
2015-12-14 12:20:00,44.5,44.55,44.43,44.55,60394.0,37.1954,37.2372,37.1369,37.2372,60394.0
2015-12-14 12:25:00,44.55,44.68,44.53,44.65,49576.0,37.2372,37.3458,37.2205,37.3208,49576.0
2015-12-14 12:30:00,44.66,44.68,44.64,44.68,37363.0,37.3291,37.3458,37.3124,37.3458,37363.0
2015-12-14 12:35:00,44.68,44.69,44.63,44.66,40687.0,37.3458,37.3542,37.304,37.3291,40687.0
2015-12-14 12:40:00,44.66,44.66,44.6,44.61,38944.0,37.3291,37.3291,37.279,37.2873,38944.0
2015-12-14 12:45:00,44.62,44.67,44.58,44.58,37704.0,37.2957,37.3375,37.2622,37.2622,37704.0
2015-12-14 12:50:00,44.58,44.67,44.58,44.66,38969.0,37.2622,37.3375,37.2622,37.3291,38969.0
2015-12-14 12:55:00,44.67,44.81,44.66,44.77,63452.0,37.3375,37.4545,37.3291,37.4211,63452.0
2015-12-14 13:00:00,44.78,44.82,44.7,44.72,38467.0,37.4294,37.4628,37.3625,37.3793,38467.0
2015-12-14 13:05:00,44.72,44.76,44.69,44.71,42258.0,37.3793,37.4127,37.3542,37.3709,42258.0
2015-12-14 13:10:00,44.7,44.71,44.61,44.62,28227.0,37.3625,37.3709,37.2873,37.2957,28227.0
2015-12-14 13:15:00,44.62,44.69,44.61,44.68,28561.0,37.2957,37.3542,37.2873,37.3458,28561.0
2015-12-14 13:20:00,44.69,44.69,44.62,44.62,37673.0,37.3542,37.3542,37.2957,37.2957,37673.0
2015-12-14 13:25:00,44.62,44.65,44.59,44.64,27229.0,37.2957,37.3208,37.2706,37.3124,27229.0
2015-12-14 13:30:00,44.64,44.68,44.61,44.66,33306.0,37.3124,37.3458,37.2873,37.3291,33306.0
2015-12-14 13:35:00,44.65,44.65,44.56,44.56,33718.0,37.3208,37.3208,37.2455,37.2455,33718.0
2015-12-14 13:40:00,44.55,44.57,44.49,44.51,32478.0,37.2372,37.2539,37.187,37.2037,32478.0
2015-12-14 13:45:00,44.51,44.57,44.47,44.56,35866.0,37.2037,37.2539,37.1703,37.2455,35866.0
2015-12-14 13:50:00,44.55,44.59,44.53,44.57,31073.0,37.2372,37.2706,37.2205,37.2539,31073.0
2015-12-14 13:55:00,44.57,44.59,44.54,44.57,26900.0,37.2539,37.2706,37.2288,37.2539,26900.0
2015-12-14 14:00:00,44.58,44.59,44.45,44.49,32033.0,37.2622,37.2706,37.1536,37.187,32033.0
2015-12-14 14:05:00,44.49,44.57,44.47,44.54,35420.0,37.187,37.2539,37.1703,37.2288,35420.0
2015-12-14 14:10:00,44.54,44.62,44.51,44.55,36699.0,37.2288,37.2957,37.2037,37.2372,36699.0
2015-12-14 14:15:00,44.55,44.57,44.49,44.55,46844.0,37.2372,37.2539,37.187,37.2372,46844.0
2015-12-14 14:20:00,44.55,44.57,44.51,44.52,41610.0,37.2372,37.2539,37.2037,37.2121,41610.0
2015-12-14 14:25:00,44.52,44.55,44.48,44.53,46873.0,37.2121,37.2372,37.1787,37.2205,46873.0
2015-12-14 14:30:00,44.54,44.54,44.48,44.52,32099.0,37.2288,37.2288,37.1787,37.2121,32099.0
2015-12-14 14:35:00,44.51,44.56,44.49,44.55,27987.0,37.2037,37.2455,37.187,37.2372,27987.0
2015-12-14 14:40:00,44.55,44.58,44.52,44.52,38698.0,37.2372,37.2622,37.2121,37.2121,38698.0
2015-12-14 14:45:00,44.52,44.64,44.52,44.64,48921.0,37.2121,37.3124,37.2121,37.3124,48921.0
2015-12-14 14:50:00,44.63,44.74,44.62,44.72,54940.0,37.304,37.396,37.2957,37.3793,54940.0
2015-12-14 14:55:00,44.72,44.72,44.65,44.65,58156.0,37.3793,37.3793,37.3208,37.3208,58156.0
2015-12-14 15:00:00,44.65,44.66,44.57,44.61,105444.0,37.3208,37.3291,37.2539,37.2873,105444.0
2015-12-14 15:05:00,44.61,44.63,44.5,44.52,89067.0,37.2873,37.304,37.1954,37.2121,89067.0
2015-12-14 15:10:00,44.52,44.54,44.47,44.48,46112.0,37.2121,37.2288,37.1703,37.1787,46112.0
2015-12-14 15:15:00,44.47,44.57,44.45,44.55,61009.0,37.1703,37.2539,37.1536,37.2372,61009.0
2015-12-14 15:20:00,44.55,44.58,44.54,44.56,64048.0,37.2372,37.2622,37.2288,37.2455,64048.0
2015-12-14 15:25:00,44.56,44.6,44.52,44.57,45702.0,37.2455,37.279,37.2121,37.2539,45702.0
2015-12-14 15:30:00,44.56,44.63,44.54,44.6,78996.0,37.2455,37.304,37.2288,37.279,78996.0
2015-12-14 15:35:00,44.6,44.71,44.58,44.65,90191.0,37.279,37.3709,37.2622,37.3208,90191.0
2015-12-14 15:40:00,44.65,44.66,44.56,44.56,96326.0,37.3208,37.3291,37.2455,37.2455,96326.0
2015-12-14 15:45:00,44.56,44.74,44.56,44.72,127662.0,37.2455,37.396,37.2455,37.3793,127662.0
2015-12-14 15:50:00,44.72,44.81,44.68,44.81,142367.0,37.3793,37.4545,37.3458,37.4545,142367.0
2015-12-14 15:55:00,44.8,44.83,44.72,44.83,273618.0,37.4461,37.4712,37.3793,37.4712,273618.0
2015-12-15 09:30:00,45.2,45.42,45.15,45.36,168300.0,37.7805,37.9644,37.7387,37.9142,168300.0
2015-12-15 09:35:00,45.35,45.44,45.3,45.37,105346.0,37.9058,37.9811,37.8641,37.9226,105346.0
2015-12-15 09:40:00,45.38,45.49,45.38,45.47,114233.0,37.9309,38.0229,37.9309,38.0062,114233.0
2015-12-15 09:45:00,45.48,45.59,45.47,45.58,96159.0,38.0145,38.1065,38.0062,38.0981,96159.0
2015-12-15 09:50:00,45.57,45.64,45.52,45.54,90301.0,38.0897,38.1482,38.0479,38.0647,90301.0
2015-12-15 09:55:00,45.54,45.75,45.54,45.74,72739.0,38.0647,38.2402,38.0647,38.2318,72739.0
2015-12-15 10:00:00,45.74,45.76,45.68,45.72,63026.0,38.2318,38.2485,38.1817,38.2151,63026.0
2015-12-15 10:05:00,45.73,45.74,45.69,45.73,59861.0,38.2235,38.2318,38.19,38.2235,59861.0
2015-12-15 10:10:00,45.72,45.73,45.66,45.69,51573.0,38.2151,38.2235,38.165,38.19,51573.0
2015-12-15 10:15:00,45.69,45.7,45.6,45.62,56578.0,38.19,38.1984,38.1148,38.1315,56578.0
2015-12-15 10:20:00,45.63,45.67,45.59,45.67,55475.0,38.1399,38.1733,38.1065,38.1733,55475.0
2015-12-15 10:25:00,45.66,45.71,45.61,45.62,70927.0,38.165,38.2068,38.1232,38.1315,70927.0
2015-12-15 10:30:00,45.62,45.63,45.55,45.56,71233.0,38.1315,38.1399,38.073,38.0814,71233.0
2015-12-15 10:35:00,45.55,45.57,45.52,45.54,77677.0,38.073,38.0897,38.0479,38.0647,77677.0
2015-12-15 10:40:00,45.54,45.55,45.49,45.49,78443.0,38.0647,38.073,38.0229,38.0229,78443.0
2015-12-15 10:45:00,45.49,45.57,45.47,45.56,68949.0,38.0229,38.0897,38.0062,38.0814,68949.0
2015-12-15 10:50:00,45.56,45.58,45.54,45.56,73319.0,38.0814,38.0981,38.0647,38.0814,73319.0
2015-12-15 10:55:00,45.55,45.56,45.49,45.54,41089.0,38.073,38.0814,38.0229,38.0647,41089.0
2015-12-15 11:00:00,45.53,45.55,45.5,45.52,30831.0,38.0563,38.073,38.0312,38.0479,30831.0
2015-12-15 11:05:00,45.52,45.55,45.44,45.45,55664.0,38.0479,38.073,37.9811,37.9894,55664.0
2015-12-15 11:10:00,45.45,45.52,45.44,45.5,52053.0,37.9894,38.0479,37.9811,38.0312,52053.0
2015-12-15 11:15:00,45.49,45.56,45.48,45.51,52645.0,38.0229,38.0814,38.0145,38.0396,52645.0
2015-12-15 11:20:00,45.51,45.52,45.48,45.5,56450.0,38.0396,38.0479,38.0145,38.0312,56450.0
2015-12-15 11:25:00,45.5,45.52,45.46,45.46,64005.0,38.0312,38.0479,37.9978,37.9978,64005.0
2015-12-15 11:30:00,45.47,45.52,45.39,45.4,87564.0,38.0062,38.0479,37.9393,37.9476,87564.0
2015-12-15 11:35:00,45.4,45.45,45.38,45.45,42938.0,37.9476,37.9894,37.9309,37.9894,42938.0
2015-12-15 11:40:00,45.44,45.47,45.39,45.4,44869.0,37.9811,38.0062,37.9393,37.9476,44869.0
2015-12-15 11:45:00,45.4,45.45,45.39,45.41,61903.0,37.9476,37.9894,37.9393,37.956,61903.0
2015-12-15 11:50:00,45.41,45.51,45.41,45.51,46483.0,37.956,38.0396,37.956,38.0396,46483.0
2015-12-15 11:55:00,45.51,45.51,45.44,45.48,43447.0,38.0396,38.0396,37.9811,38.0145,43447.0
2015-12-15 12:00:00,45.48,45.55,45.44,45.5,45702.0,38.0145,38.073,37.9811,38.0312,45702.0
2015-12-15 12:05:00,45.51,45.56,45.49,45.51,58035.0,38.0396,38.0814,38.0229,38.0396,58035.0
2015-12-15 12:10:00,45.51,45.54,45.48,45.51,33807.0,38.0396,38.0647,38.0145,38.0396,33807.0
2015-12-15 12:15:00,45.52,45.55,45.49,45.52,60914.0,38.0479,38.073,38.0229,38.0479,60914.0
2015-12-15 12:20:00,45.51,45.55,45.47,45.48,56657.0,38.0396,38.073,38.0062,38.0145,56657.0
2015-12-15 12:25:00,45.48,45.55,45.47,45.54,46922.0,38.0145,38.073,38.0062,38.0647,46922.0
2015-12-15 12:30:00,45.54,45.67,45.53,45.66,65493.0,38.0647,38.1733,38.0563,38.165,65493.0
2015-12-15 12:35:00,45.65,45.72,45.64,45.7,60112.0,38.1566,38.2151,38.1482,38.1984,60112.0
2015-12-15 12:40:00,45.7,45.71,45.62,45.67,47173.0,38.1984,38.2068,38.1315,38.1733,47173.0
2015-12-15 12:45:00,45.67,45.71,45.66,45.69,35714.0,38.1733,38.2068,38.165,38.19,35714.0
2015-12-15 12:50:00,45.69,45.73,45.66,45.68,38926.0,38.19,38.2235,38.165,38.1817,38926.0
2015-12-15 12:55:00,45.68,45.73,45.67,45.72,31523.0,38.1817,38.2235,38.1733,38.2151,31523.0
2015-12-15 13:00:00,45.73,45.75,45.7,45.72,45932.0,38.2235,38.2402,38.1984,38.2151,45932.0
2015-12-15 13:05:00,45.72,45.73,45.67,45.72,29478.0,38.2151,38.2235,38.1733,38.2151,29478.0
2015-12-15 13:10:00,45.71,45.71,45.64,45.66,34389.0,38.2068,38.2068,38.1482,38.165,34389.0
2015-12-15 13:15:00,45.67,45.72,45.67,45.7,29043.0,38.1733,38.2151,38.1733,38.1984,29043.0
2015-12-15 13:20:00,45.69,45.73,45.68,45.69,37309.0,38.19,38.2235,38.1817,38.19,37309.0
2015-12-15 13:25:00,45.7,45.71,45.64,45.65,26313.0,38.1984,38.2068,38.1482,38.1566,26313.0
2015-12-15 13:30:00,45.64,45.7,45.63,45.68,34007.0,38.1482,38.1984,38.1399,38.1817,34007.0
2015-12-15 13:35:00,45.68,45.78,45.68,45.77,38411.0,38.1817,38.2653,38.1817,38.2569,38411.0
2015-12-15 13:40:00,45.77,45.78,45.75,45.78,32695.0,38.2569,38.2653,38.2402,38.2653,32695.0
2015-12-15 13:45:00,45.77,45.82,45.77,45.8,54906.0,38.2569,38.2987,38.2569,38.282,54906.0
2015-12-15 13:50:00,45.8,45.85,45.78,45.84,78565.0,38.282,38.3238,38.2653,38.3154,78565.0
2015-12-15 13:55:00,45.85,45.88,45.82,45.85,70536.0,38.3238,38.3489,38.2987,38.3238,70536.0
2015-12-15 14:00:00,45.85,45.85,45.78,45.83,43209.0,38.3238,38.3238,38.2653,38.3071,43209.0
2015-12-15 14:05:00,45.82,45.82,45.78,45.81,31564.0,38.2987,38.2987,38.2653,38.2903,31564.0
2015-12-15 14:10:00,45.8,45.85,45.79,45.84,30649.0,38.282,38.3238,38.2736,38.3154,30649.0
2015-12-15 14:15:00,45.84,45.89,45.83,45.88,40791.0,38.3154,38.3572,38.3071,38.3489,40791.0
2015-12-15 14:20:00,45.89,45.92,45.79,45.8,141519.0,38.3572,38.3823,38.2736,38.282,141519.0
2015-12-15 14:25:00,45.79,45.83,45.78,45.79,35605.0,38.2736,38.3071,38.2653,38.2736,35605.0
2015-12-15 14:30:00,45.8,45.84,45.79,45.83,46339.0,38.282,38.3154,38.2736,38.3071,46339.0
2015-12-15 14:35:00,45.82,45.86,45.81,45.81,35934.0,38.2987,38.3321,38.2903,38.2903,35934.0
2015-12-15 14:40:00,45.81,45.82,45.78,45.8,30258.0,38.2903,38.2987,38.2653,38.282,30258.0
2015-12-15 14:45:00,45.81,45.82,45.76,45.77,50493.0,38.2903,38.2987,38.2485,38.2569,50493.0
2015-12-15 14:50:00,45.76,45.81,45.75,45.81,38881.0,38.2485,38.2903,38.2402,38.2903,38881.0
2015-12-15 14:55:00,45.8,45.8,45.72,45.76,69105.0,38.282,38.282,38.2151,38.2485,69105.0
2015-12-15 15:00:00,45.75,45.78,45.74,45.74,41620.0,38.2402,38.2653,38.2318,38.2318,41620.0
2015-12-15 15:05:00,45.73,45.73,45.67,45.7,63261.0,38.2235,38.2235,38.1733,38.1984,63261.0
2015-12-15 15:10:00,45.7,45.72,45.64,45.65,57971.0,38.1984,38.2151,38.1482,38.1566,57971.0
2015-12-15 15:15:00,45.65,45.67,45.61,45.64,89278.0,38.1566,38.1733,38.1232,38.1482,89278.0
2015-12-15 15:20:00,45.63,45.65,45.57,45.58,82492.0,38.1399,38.1566,38.0897,38.0981,82492.0
2015-12-15 15:25:00,45.57,45.62,45.56,45.56,72812.0,38.0897,38.1315,38.0814,38.0814,72812.0
2015-12-15 15:30:00,45.56,45.58,45.49,45.54,89958.0,38.0814,38.0981,38.0229,38.0647,89958.0
2015-12-15 15:35:00,45.54,45.61,45.5,45.61,107588.0,38.0647,38.1232,38.0312,38.1232,107588.0
2015-12-15 15:40:00,45.61,45.65,45.57,45.64,92942.0,38.1232,38.1566,38.0897,38.1482,92942.0
2015-12-15 15:45:00,45.64,45.71,45.6,45.67,98511.0,38.1482,38.2068,38.1148,38.1733,98511.0
2015-12-15 15:50:00,45.67,45.67,45.58,45.61,84550.0,38.1733,38.1733,38.0981,38.1232,84550.0
2015-12-15 15:55:00,45.61,45.64,45.59,45.59,202689.0,38.1232,38.1482,38.1065,38.1065,202689.0
2015-12-16 09:30:00,45.77,46.0,45.76,45.98,148496.0,38.2569,38.4492,38.2485,38.4324,148496.0
2015-12-16 09:35:00,45.98,45.99,45.89,45.89,135666.0,38.4324,38.4408,38.3572,38.3572,135666.0
2015-12-16 09:40:00,45.89,45.9,45.83,45.84,62072.0,38.3572,38.3656,38.3071,38.3154,62072.0
2015-12-16 09:45:00,45.84,45.87,45.71,45.71,59595.0,38.3154,38.3405,38.2068,38.2068,59595.0
2015-12-16 09:50:00,45.72,45.74,45.64,45.67,124289.0,38.2151,38.2318,38.1482,38.1733,124289.0
2015-12-16 09:55:00,45.68,45.7,45.62,45.63,35152.0,38.1817,38.1984,38.1315,38.1399,35152.0
2015-12-16 10:00:00,45.64,45.68,45.57,45.59,111817.0,38.1482,38.1817,38.0897,38.1065,111817.0
2015-12-16 10:05:00,45.59,45.65,45.55,45.56,59457.0,38.1065,38.1566,38.073,38.0814,59457.0
2015-12-16 10:10:00,45.56,45.6,45.52,45.57,61031.0,38.0814,38.1148,38.0479,38.0897,61031.0
2015-12-16 10:15:00,45.58,45.6,45.5,45.59,56065.0,38.0981,38.1148,38.0312,38.1065,56065.0
2015-12-16 10:20:00,45.6,45.6,45.51,45.55,194200.0,38.1148,38.1148,38.0396,38.073,194200.0
2015-12-16 10:25:00,45.55,45.56,45.49,45.49,44731.0,38.073,38.0814,38.0229,38.0229,44731.0
2015-12-16 10:30:00,45.49,45.51,45.4,45.44,119955.0,38.0229,38.0396,37.9476,37.9811,119955.0
2015-12-16 10:35:00,45.43,45.47,45.32,45.45,72354.0,37.9727,38.0062,37.8808,37.9894,72354.0
2015-12-16 10:40:00,45.44,45.51,45.43,45.5,43260.0,37.9811,38.0396,37.9727,38.0312,43260.0
2015-12-16 10:45:00,45.51,45.52,45.43,45.51,36222.0,38.0396,38.0479,37.9727,38.0396,36222.0
2015-12-16 10:50:00,45.52,45.56,45.52,45.55,34223.0,38.0479,38.0814,38.0479,38.073,34223.0
2015-12-16 10:55:00,45.55,45.59,45.54,45.56,41812.0,38.073,38.1065,38.0647,38.0814,41812.0
2015-12-16 11:00:00,45.54,45.57,45.5,45.5,35127.0,38.0647,38.0897,38.0312,38.0312,35127.0
2015-12-16 11:05:00,45.51,45.52,45.49,45.51,33773.0,38.0396,38.0479,38.0229,38.0396,33773.0
2015-12-16 11:10:00,45.5,45.53,45.47,45.53,34973.0,38.0312,38.0563,38.0062,38.0563,34973.0
2015-12-16 11:15:00,45.54,45.55,45.45,45.47,30698.0,38.0647,38.073,37.9894,38.0062,30698.0
2015-12-16 11:20:00,45.47,45.49,45.38,45.39,55727.0,38.0062,38.0229,37.9309,37.9393,55727.0
2015-12-16 11:25:00,45.39,45.43,45.37,45.39,60685.0,37.9393,37.9727,37.9226,37.9393,60685.0
2015-12-16 11:30:00,45.38,45.43,45.37,45.41,61447.0,37.9309,37.9727,37.9226,37.956,61447.0
2015-12-16 11:35:00,45.41,45.46,45.39,45.42,54537.0,37.956,37.9978,37.9393,37.9644,54537.0
2015-12-16 11:40:00,45.42,45.44,45.39,45.4,26702.0,37.9644,37.9811,37.9393,37.9476,26702.0
2015-12-16 11:45:00,45.41,45.46,45.39,45.45,27464.0,37.956,37.9978,37.9393,37.9894,27464.0
2015-12-16 11:50:00,45.45,45.48,45.43,45.47,24883.0,37.9894,38.0145,37.9727,38.0062,24883.0
2015-12-16 11:55:00,45.47,45.55,45.47,45.54,29740.0,38.0062,38.073,38.0062,38.0647,29740.0
2015-12-16 12:00:00,45.55,45.6,45.54,45.56,37771.0,38.073,38.1148,38.0647,38.0814,37771.0
2015-12-16 12:05:00,45.56,45.59,45.54,45.59,20795.0,38.0814,38.1065,38.0647,38.1065,20795.0
2015-12-16 12:10:00,45.59,45.6,45.56,45.59,38160.0,38.1065,38.1148,38.0814,38.1065,38160.0
2015-12-16 12:15:00,45.59,45.6,45.55,45.58,38384.0,38.1065,38.1148,38.073,38.0981,38384.0
2015-12-16 12:20:00,45.59,45.59,45.52,45.53,57072.0,38.1065,38.1065,38.0479,38.0563,57072.0
2015-12-16 12:25:00,45.52,45.55,45.51,45.53,38527.0,38.0479,38.073,38.0396,38.0563,38527.0
2015-12-16 12:30:00,45.54,45.59,45.53,45.57,57278.0,38.0647,38.1065,38.0563,38.0897,57278.0
2015-12-16 12:35:00,45.57,45.59,45.53,45.55,23735.0,38.0897,38.1065,38.0563,38.073,23735.0
2015-12-16 12:40:00,45.54,45.55,45.52,45.53,18448.0,38.0647,38.073,38.0479,38.0563,18448.0
2015-12-16 12:45:00,45.53,45.57,45.48,45.49,37657.0,38.0563,38.0897,38.0145,38.0229,37657.0
2015-12-16 12:50:00,45.49,45.51,45.44,45.44,27205.0,38.0229,38.0396,37.9811,37.9811,27205.0
2015-12-16 12:55:00,45.43,45.45,45.41,45.44,21424.0,37.9727,37.9894,37.956,37.9811,21424.0
2015-12-16 13:00:00,45.44,45.45,45.42,45.42,176096.0,37.9811,37.9894,37.9644,37.9644,176096.0
2015-12-16 13:05:00,45.43,45.5,45.4,45.49,33960.0,37.9727,38.0312,37.9476,38.0229,33960.0
2015-12-16 13:10:00,45.48,45.49,45.46,45.47,26753.0,38.0145,38.0229,37.9978,38.0062,26753.0
2015-12-16 13:15:00,45.46,45.52,45.45,45.5,59441.0,37.9978,38.0479,37.9894,38.0312,59441.0
2015-12-16 13:20:00,45.52,45.57,45.5,45.57,49319.0,38.0479,38.0897,38.0312,38.0897,49319.0
2015-12-16 13:25:00,45.57,45.61,45.55,45.59,51073.0,38.0897,38.1232,38.073,38.1065,51073.0
2015-12-16 13:30:00,45.59,45.6,45.55,45.57,33183.0,38.1065,38.1148,38.073,38.0897,33183.0
2015-12-16 13:35:00,45.57,45.6,45.57,45.58,39146.0,38.0897,38.1148,38.0897,38.0981,39146.0
2015-12-16 13:40:00,45.58,45.58,45.53,45.54,37111.0,38.0981,38.0981,38.0563,38.0647,37111.0
2015-12-16 13:45:00,45.54,45.64,45.53,45.63,29290.0,38.0647,38.1482,38.0563,38.1399,29290.0
2015-12-16 13:50:00,45.64,45.68,45.59,45.61,71658.0,38.1482,38.1817,38.1065,38.1232,71658.0
2015-12-16 13:55:00,45.61,45.67,45.58,45.64,61021.0,38.1232,38.1733,38.0981,38.1482,61021.0
2015-12-16 14:00:00,45.63,45.8,45.25,45.66,120033.0,38.1399,38.282,37.8223,38.165,120033.0
2015-12-16 14:05:00,45.66,45.83,45.65,45.74,54173.0,38.165,38.3071,38.1566,38.2318,54173.0
2015-12-16 14:10:00,45.73,45.78,45.62,45.69,78676.0,38.2235,38.2653,38.1315,38.19,78676.0
2015-12-16 14:15:00,45.71,45.85,45.65,45.73,92519.0,38.2068,38.3238,38.1566,38.2235,92519.0
2015-12-16 14:20:00,45.72,45.84,45.69,45.73,81091.0,38.2151,38.3154,38.19,38.2235,81091.0
2015-12-16 14:25:00,45.74,45.75,45.63,45.68,73713.0,38.2318,38.2402,38.1399,38.1817,73713.0
2015-12-16 14:30:00,45.67,45.72,45.55,45.69,86721.0,38.1733,38.2151,38.073,38.19,86721.0
2015-12-16 14:35:00,45.69,45.82,45.69,45.75,41744.0,38.19,38.2987,38.19,38.2402,41744.0
2015-12-16 14:40:00,45.76,45.84,45.71,45.8,40494.0,38.2485,38.3154,38.2068,38.282,40494.0
2015-12-16 14:45:00,45.81,45.89,45.74,45.87,71196.0,38.2903,38.3572,38.2318,38.3405,71196.0
2015-12-16 14:50:00,45.86,45.91,45.82,45.89,88160.0,38.3321,38.3739,38.2987,38.3572,88160.0
2015-12-16 14:55:00,45.89,46.0,45.89,45.99,152353.0,38.3572,38.4492,38.3572,38.4408,152353.0
2015-12-16 15:00:00,45.99,46.02,45.92,45.97,195136.0,38.4408,38.4659,38.3823,38.4241,195136.0
2015-12-16 15:05:00,45.98,45.98,45.86,45.88,108493.0,38.4324,38.4324,38.3321,38.3489,108493.0
2015-12-16 15:10:00,45.88,46.0,45.86,45.96,81789.0,38.3489,38.4492,38.3321,38.4157,81789.0
2015-12-16 15:15:00,45.96,45.99,45.92,45.94,91656.0,38.4157,38.4408,38.3823,38.399,91656.0
2015-12-16 15:20:00,45.96,45.99,45.94,45.96,94999.0,38.4157,38.4408,38.399,38.4157,94999.0
2015-12-16 15:25:00,45.97,46.01,45.93,46.0,231503.0,38.4241,38.4575,38.3906,38.4492,231503.0
2015-12-16 15:30:00,46.0,46.03,45.96,46.01,317540.0,38.4492,38.4742,38.4157,38.4575,317540.0
2015-12-16 15:35:00,46.01,46.05,45.99,45.99,464933.0,38.4575,38.4909,38.4408,38.4408,464933.0
2015-12-16 15:40:00,45.99,46.05,45.99,46.05,179819.0,38.4408,38.4909,38.4408,38.4909,179819.0
2015-12-16 15:45:00,46.05,46.13,46.04,46.09,144978.0,38.4909,38.5578,38.4826,38.5244,144978.0
2015-12-16 15:50:00,46.1,46.14,46.07,46.07,149884.0,38.5327,38.5662,38.5077,38.5077,149884.0
2015-12-16 15:55:00,46.09,46.11,46.02,46.04,273148.0,38.5244,38.5411,38.4659,38.4826,273148.0
2015-12-17 09:30:00,46.09,46.22,46.08,46.09,113696.0,38.5244,38.633,38.516,38.5244,113696.0
2015-12-17 09:35:00,46.08,46.08,45.98,46.0,68489.0,38.516,38.516,38.4324,38.4492,68489.0
2015-12-17 09:40:00,46.01,46.1,45.97,45.99,168981.0,38.4575,38.5327,38.4241,38.4408,168981.0
2015-12-17 09:45:00,46.0,46.08,45.97,45.98,102596.0,38.4492,38.516,38.4241,38.4324,102596.0
2015-12-17 09:50:00,45.99,46.08,45.98,46.08,47914.0,38.4408,38.516,38.4324,38.516,47914.0
2015-12-17 09:55:00,46.08,46.18,46.08,46.16,63115.0,38.516,38.5996,38.516,38.5829,63115.0
2015-12-17 10:00:00,46.17,46.2,46.02,46.13,64832.0,38.5912,38.6163,38.4659,38.5578,64832.0
2015-12-17 10:05:00,46.13,46.21,46.12,46.17,103020.0,38.5578,38.6247,38.5495,38.5912,103020.0
2015-12-17 10:10:00,46.17,46.18,46.1,46.16,57020.0,38.5912,38.5996,38.5327,38.5829,57020.0
2015-12-17 10:15:00,46.15,46.18,45.99,45.99,119875.0,38.5745,38.5996,38.4408,38.4408,119875.0
2015-12-17 10:20:00,46.0,46.07,45.97,46.03,48843.0,38.4492,38.5077,38.4241,38.4742,48843.0
2015-12-17 10:25:00,46.02,46.03,45.97,45.99,94277.0,38.4659,38.4742,38.4241,38.4408,94277.0
2015-12-17 10:30:00,46.0,46.09,45.99,46.09,52193.0,38.4492,38.5244,38.4408,38.5244,52193.0
2015-12-17 10:35:00,46.09,46.09,46.01,46.02,67838.0,38.5244,38.5244,38.4575,38.4659,67838.0
2015-12-17 10:40:00,46.02,46.08,46.01,46.07,39961.0,38.4659,38.516,38.4575,38.5077,39961.0
2015-12-17 10:45:00,46.07,46.07,45.95,45.95,52731.0,38.5077,38.5077,38.4074,38.4074,52731.0
2015-12-17 10:50:00,45.95,45.96,45.83,45.87,45291.0,38.4074,38.4157,38.3071,38.3405,45291.0
2015-12-17 10:55:00,45.86,45.96,45.85,45.95,39451.0,38.3321,38.4157,38.3238,38.4074,39451.0
2015-12-17 11:00:00,45.94,45.94,45.84,45.88,41853.0,38.399,38.399,38.3154,38.3489,41853.0
2015-12-17 11:05:00,45.88,45.9,45.78,45.8,34406.0,38.3489,38.3656,38.2653,38.282,34406.0
2015-12-17 11:10:00,45.8,45.86,45.79,45.82,36841.0,38.282,38.3321,38.2736,38.2987,36841.0
2015-12-17 11:15:00,45.82,45.84,45.73,45.75,50411.0,38.2987,38.3154,38.2235,38.2402,50411.0
2015-12-17 11:20:00,45.75,45.76,45.66,45.68,42722.0,38.2402,38.2485,38.165,38.1817,42722.0
2015-12-17 11:25:00,45.69,45.73,45.68,45.73,37723.0,38.19,38.2235,38.1817,38.2235,37723.0
2015-12-17 11:30:00,45.73,45.75,45.68,45.74,58077.0,38.2235,38.2402,38.1817,38.2318,58077.0
2015-12-17 11:35:00,45.74,45.87,45.73,45.86,43034.0,38.2318,38.3405,38.2235,38.3321,43034.0
2015-12-17 11:40:00,45.85,45.86,45.83,45.86,28097.0,38.3238,38.3321,38.3071,38.3321,28097.0
2015-12-17 11:45:00,45.86,45.94,45.84,45.93,39216.0,38.3321,38.399,38.3154,38.3906,39216.0
2015-12-17 11:50:00,45.93,45.95,45.88,45.93,29864.0,38.3906,38.4074,38.3489,38.3906,29864.0
2015-12-17 11:55:00,45.92,45.92,45.87,45.89,26288.0,38.3823,38.3823,38.3405,38.3572,26288.0
2015-12-17 12:00:00,45.89,45.89,45.72,45.72,28958.0,38.3572,38.3572,38.2151,38.2151,28958.0
2015-12-17 12:05:00,45.72,45.83,45.72,45.83,23639.0,38.2151,38.3071,38.2151,38.3071,23639.0
2015-12-17 12:10:00,45.83,45.89,45.82,45.89,31089.0,38.3071,38.3572,38.2987,38.3572,31089.0
2015-12-17 12:15:00,45.89,45.95,45.88,45.94,27699.0,38.3572,38.4074,38.3489,38.399,27699.0
2015-12-17 12:20:00,45.94,45.94,45.85,45.85,34098.0,38.399,38.399,38.3238,38.3238,34098.0
2015-12-17 12:25:00,45.86,45.88,45.82,45.83,32806.0,38.3321,38.3489,38.2987,38.3071,32806.0
2015-12-17 12:30:00,45.83,45.87,45.79,45.86,27128.0,38.3071,38.3405,38.2736,38.3321,27128.0
2015-12-17 12:35:00,45.86,45.86,45.76,45.77,28425.0,38.3321,38.3321,38.2485,38.2569,28425.0
2015-12-17 12:40:00,45.76,45.76,45.68,45.71,35857.0,38.2485,38.2485,38.1817,38.2068,35857.0
2015-12-17 12:45:00,45.71,45.74,45.67,45.69,57921.0,38.2068,38.2318,38.1733,38.19,57921.0
2015-12-17 12:50:00,45.68,45.72,45.67,45.69,36948.0,38.1817,38.2151,38.1733,38.19,36948.0
2015-12-17 12:55:00,45.7,45.7,45.63,45.69,54138.0,38.1984,38.1984,38.1399,38.19,54138.0
2015-12-17 13:00:00,45.68,45.72,45.67,45.72,68947.0,38.1817,38.2151,38.1733,38.2151,68947.0
2015-12-17 13:05:00,45.72,45.72,45.69,45.69,45081.0,38.2151,38.2151,38.19,38.19,45081.0
2015-12-17 13:10:00,45.69,45.73,45.69,45.71,54181.0,38.19,38.2235,38.19,38.2068,54181.0
2015-12-17 13:15:00,45.72,45.72,45.69,45.7,25495.0,38.2151,38.2151,38.19,38.1984,25495.0
2015-12-17 13:20:00,45.7,45.75,45.67,45.74,53738.0,38.1984,38.2402,38.1733,38.2318,53738.0
2015-12-17 13:25:00,45.75,45.75,45.69,45.71,38798.0,38.2402,38.2402,38.19,38.2068,38798.0
2015-12-17 13:30:00,45.72,45.74,45.68,45.73,61381.0,38.2151,38.2318,38.1817,38.2235,61381.0
2015-12-17 13:35:00,45.73,45.73,45.68,45.71,60206.0,38.2235,38.2235,38.1817,38.2068,60206.0
2015-12-17 13:40:00,45.72,45.75,45.7,45.75,53810.0,38.2151,38.2402,38.1984,38.2402,53810.0
2015-12-17 13:45:00,45.75,45.86,45.74,45.85,69889.0,38.2402,38.3321,38.2318,38.3238,69889.0
2015-12-17 13:50:00,45.85,45.85,45.78,45.8,28512.0,38.3238,38.3238,38.2653,38.282,28512.0
2015-12-17 13:55:00,45.81,45.85,45.78,45.83,22107.0,38.2903,38.3238,38.2653,38.3071,22107.0
2015-12-17 14:00:00,45.83,45.86,45.79,45.86,31725.0,38.3071,38.3321,38.2736,38.3321,31725.0
2015-12-17 14:05:00,45.86,45.88,45.76,45.78,39726.0,38.3321,38.3489,38.2485,38.2653,39726.0
2015-12-17 14:10:00,45.77,45.79,45.69,45.74,44223.0,38.2569,38.2736,38.19,38.2318,44223.0
2015-12-17 14:15:00,45.74,45.83,45.73,45.81,44348.0,38.2318,38.3071,38.2235,38.2903,44348.0
2015-12-17 14:20:00,45.81,45.82,45.72,45.74,29369.0,38.2903,38.2987,38.2151,38.2318,29369.0
2015-12-17 14:25:00,45.74,45.79,45.71,45.73,45173.0,38.2318,38.2736,38.2068,38.2235,45173.0
2015-12-17 14:30:00,45.73,45.75,45.7,45.74,43054.0,38.2235,38.2402,38.1984,38.2318,43054.0
2015-12-17 14:35:00,45.73,45.75,45.71,45.72,41592.0,38.2235,38.2402,38.2068,38.2151,41592.0
2015-12-17 14:40:00,45.71,45.71,45.65,45.68,50685.0,38.2068,38.2068,38.1566,38.1817,50685.0
2015-12-17 14:45:00,45.67,45.67,45.6,45.63,53856.0,38.1733,38.1733,38.1148,38.1399,53856.0
2015-12-17 14:50:00,45.62,45.65,45.58,45.65,44704.0,38.1315,38.1566,38.0981,38.1566,44704.0
2015-12-17 14:55:00,45.64,45.67,45.63,45.66,36142.0,38.1482,38.1733,38.1399,38.165,36142.0
2015-12-17 15:00:00,45.66,45.69,45.62,45.63,51425.0,38.165,38.19,38.1315,38.1399,51425.0
2015-12-17 15:05:00,45.63,45.66,45.58,45.64,78193.0,38.1399,38.165,38.0981,38.1482,78193.0
2015-12-17 15:10:00,45.63,45.65,45.58,45.6,89312.0,38.1399,38.1566,38.0981,38.1148,89312.0
2015-12-17 15:15:00,45.6,45.61,45.54,45.56,83405.0,38.1148,38.1232,38.0647,38.0814,83405.0
2015-12-17 15:20:00,45.56,45.56,45.47,45.52,64347.0,38.0814,38.0814,38.0062,38.0479,64347.0
2015-12-17 15:25:00,45.52,45.6,45.49,45.55,69479.0,38.0479,38.1148,38.0229,38.073,69479.0
2015-12-17 15:30:00,45.55,45.63,45.52,45.63,116078.0,38.073,38.1399,38.0479,38.1399,116078.0
2015-12-17 15:35:00,45.63,45.67,45.56,45.56,155979.0,38.1399,38.1733,38.0814,38.0814,155979.0
2015-12-17 15:40:00,45.56,45.59,45.5,45.51,131183.0,38.0814,38.1065,38.0312,38.0396,131183.0
2015-12-17 15:45:00,45.5,45.52,45.46,45.5,178252.0,38.0312,38.0479,37.9978,38.0312,178252.0
2015-12-17 15:50:00,45.5,45.52,45.41,45.41,150061.0,38.0312,38.0479,37.956,37.956,150061.0
2015-12-17 15:55:00,45.41,45.41,45.25,45.27,455596.0,37.956,37.956,37.8223,37.839,455596.0
2015-12-18 09:30:00,44.96,45.04,44.82,45.02,875207.0,37.5799,37.6467,37.4628,37.63,875207.0
2015-12-18 09:35:00,45.03,45.03,44.83,44.86,99253.0,37.6384,37.6384,37.4712,37.4963,99253.0
2015-12-18 09:40:00,44.86,44.88,44.73,44.75,109520.0,37.4963,37.513,37.3876,37.4043,109520.0
2015-12-18 09:45:00,44.75,44.78,44.67,44.76,98375.0,37.4043,37.4294,37.3375,37.4127,98375.0
2015-12-18 09:50:00,44.77,44.9,44.75,44.89,92022.0,37.4211,37.5297,37.4043,37.5214,92022.0
2015-12-18 09:55:00,44.9,44.92,44.81,44.84,53118.0,37.5297,37.5464,37.4545,37.4796,53118.0
2015-12-18 10:00:00,44.84,44.84,44.71,44.72,72243.0,37.4796,37.4796,37.3709,37.3793,72243.0
2015-12-18 10:05:00,44.71,44.74,44.64,44.7,97795.0,37.3709,37.396,37.3124,37.3625,97795.0
2015-12-18 10:10:00,44.7,44.73,44.57,44.57,95080.0,37.3625,37.3876,37.2539,37.2539,95080.0
2015-12-18 10:15:00,44.57,44.65,44.55,44.57,76786.0,37.2539,37.3208,37.2372,37.2539,76786.0
2015-12-18 10:20:00,44.56,44.68,44.56,44.59,65395.0,37.2455,37.3458,37.2455,37.2706,65395.0
2015-12-18 10:25:00,44.58,44.58,44.47,44.48,68634.0,37.2622,37.2622,37.1703,37.1787,68634.0
2015-12-18 10:30:00,44.48,44.52,44.33,44.36,98993.0,37.1787,37.2121,37.0533,37.0784,98993.0
2015-12-18 10:35:00,44.36,44.41,44.34,44.35,77940.0,37.0784,37.1201,37.0616,37.07,77940.0
2015-12-18 10:40:00,44.34,44.36,44.27,44.31,83605.0,37.0616,37.0784,37.0031,37.0366,83605.0
2015-12-18 10:45:00,44.31,44.38,44.28,44.33,68460.0,37.0366,37.0951,37.0115,37.0533,68460.0
2015-12-18 10:50:00,44.32,44.45,44.32,44.4,65761.0,37.0449,37.1536,37.0449,37.1118,65761.0
2015-12-18 10:55:00,44.4,44.46,44.38,44.45,50486.0,37.1118,37.1619,37.0951,37.1536,50486.0
2015-12-18 11:00:00,44.45,44.49,44.4,44.43,72626.0,37.1536,37.187,37.1118,37.1369,72626.0
2015-12-18 11:05:00,44.45,44.5,44.43,44.5,60410.0,37.1536,37.1954,37.1369,37.1954,60410.0
2015-12-18 11:10:00,44.5,44.56,44.49,44.5,70976.0,37.1954,37.2455,37.187,37.1954,70976.0
2015-12-18 11:15:00,44.51,44.55,44.46,44.53,116509.0,37.2037,37.2372,37.1619,37.2205,116509.0
2015-12-18 11:20:00,44.53,44.56,44.48,44.51,61771.0,37.2205,37.2455,37.1787,37.2037,61771.0
2015-12-18 11:25:00,44.51,44.56,44.48,44.49,71848.0,37.2037,37.2455,37.1787,37.187,71848.0
2015-12-18 11:30:00,44.5,44.54,44.48,44.49,56725.0,37.1954,37.2288,37.1787,37.187,56725.0
2015-12-18 11:35:00,44.48,44.54,44.47,44.54,44063.0,37.1787,37.2288,37.1703,37.2288,44063.0
2015-12-18 11:40:00,44.54,44.55,44.46,44.49,69172.0,37.2288,37.2372,37.1619,37.187,69172.0
2015-12-18 11:45:00,44.49,44.54,44.44,44.47,59633.0,37.187,37.2288,37.1452,37.1703,59633.0
2015-12-18 11:50:00,44.48,44.49,44.42,44.43,37409.0,37.1787,37.187,37.1285,37.1369,37409.0
2015-12-18 11:55:00,44.43,44.48,44.41,44.44,49461.0,37.1369,37.1787,37.1201,37.1452,49461.0
2015-12-18 12:00:00,44.44,44.49,44.41,44.48,51663.0,37.1452,37.187,37.1201,37.1787,51663.0
2015-12-18 12:05:00,44.49,44.49,44.39,44.41,101375.0,37.187,37.187,37.1034,37.1201,101375.0
2015-12-18 12:10:00,44.42,44.46,44.39,44.4,92993.0,37.1285,37.1619,37.1034,37.1118,92993.0
2015-12-18 12:15:00,44.41,44.46,44.27,44.29,93518.0,37.1201,37.1619,37.0031,37.0198,93518.0
2015-12-18 12:20:00,44.3,44.3,44.21,44.22,76821.0,37.0282,37.0282,36.953,36.9613,76821.0
2015-12-18 12:25:00,44.22,44.28,44.21,44.25,59510.0,36.9613,37.0115,36.953,36.9864,59510.0
2015-12-18 12:30:00,44.25,44.25,44.15,44.19,92238.0,36.9864,36.9864,36.9028,36.9363,92238.0
2015-12-18 12:35:00,44.18,44.18,44.1,44.12,69162.0,36.9279,36.9279,36.861,36.8778,69162.0
2015-12-18 12:40:00,44.12,44.19,44.12,44.19,47451.0,36.8778,36.9363,36.8778,36.9363,47451.0
2015-12-18 12:45:00,44.18,44.22,44.16,44.22,68409.0,36.9279,36.9613,36.9112,36.9613,68409.0
2015-12-18 12:50:00,44.22,44.22,44.15,44.16,75953.0,36.9613,36.9613,36.9028,36.9112,75953.0
2015-12-18 12:55:00,44.16,44.22,44.14,44.15,65349.0,36.9112,36.9613,36.8945,36.9028,65349.0
2015-12-18 13:00:00,44.15,44.24,44.14,44.19,129546.0,36.9028,36.9781,36.8945,36.9363,129546.0
2015-12-18 13:05:00,44.19,44.3,44.19,44.26,78996.0,36.9363,37.0282,36.9363,36.9948,78996.0
2015-12-18 13:10:00,44.25,44.3,44.24,44.3,65546.0,36.9864,37.0282,36.9781,37.0282,65546.0
2015-12-18 13:15:00,44.3,44.31,44.26,44.3,71947.0,37.0282,37.0366,36.9948,37.0282,71947.0
2015-12-18 13:20:00,44.29,44.3,44.21,44.21,71869.0,37.0198,37.0282,36.953,36.953,71869.0
2015-12-18 13:25:00,44.21,44.26,44.2,44.24,65456.0,36.953,36.9948,36.9446,36.9781,65456.0
2015-12-18 13:30:00,44.24,44.25,44.2,44.23,65365.0,36.9781,36.9864,36.9446,36.9697,65365.0
2015-12-18 13:35:00,44.22,44.24,44.14,44.16,72733.0,36.9613,36.9781,36.8945,36.9112,72733.0
2015-12-18 13:40:00,44.15,44.23,44.15,44.2,51726.0,36.9028,36.9697,36.9028,36.9446,51726.0
2015-12-18 13:45:00,44.2,44.21,44.13,44.16,55329.0,36.9446,36.953,36.8861,36.9112,55329.0
2015-12-18 13:50:00,44.16,44.29,44.14,44.27,68338.0,36.9112,37.0198,36.8945,37.0031,68338.0
2015-12-18 13:55:00,44.27,44.34,44.25,44.28,81480.0,37.0031,37.0616,36.9864,37.0115,81480.0
2015-12-18 14:00:00,44.29,44.34,44.28,44.29,57697.0,37.0198,37.0616,37.0115,37.0198,57697.0
2015-12-18 14:05:00,44.29,44.38,44.29,44.36,54799.0,37.0198,37.0951,37.0198,37.0784,54799.0
2015-12-18 14:10:00,44.36,44.4,44.31,44.33,60718.0,37.0784,37.1118,37.0366,37.0533,60718.0
2015-12-18 14:15:00,44.32,44.34,44.28,44.32,74296.0,37.0449,37.0616,37.0115,37.0449,74296.0
2015-12-18 14:20:00,44.33,44.41,44.32,44.41,83636.0,37.0533,37.1201,37.0449,37.1201,83636.0
2015-12-18 14:25:00,44.41,44.45,44.38,44.42,105185.0,37.1201,37.1536,37.0951,37.1285,105185.0
2015-12-18 14:30:00,44.43,44.43,44.35,44.41,95432.0,37.1369,37.1369,37.07,37.1201,95432.0
2015-12-18 14:35:00,44.41,44.44,44.36,44.36,141401.0,37.1201,37.1452,37.0784,37.0784,141401.0
2015-12-18 14:40:00,44.36,44.36,44.18,44.2,154617.0,37.0784,37.0784,36.9279,36.9446,154617.0
2015-12-18 14:45:00,44.19,44.22,44.14,44.14,91202.0,36.9363,36.9613,36.8945,36.8945,91202.0
2015-12-18 14:50:00,44.14,44.21,44.13,44.19,102693.0,36.8945,36.953,36.8861,36.9363,102693.0
2015-12-18 14:55:00,44.18,44.21,44.12,44.16,84927.0,36.9279,36.953,36.8778,36.9112,84927.0
2015-12-18 15:00:00,44.17,44.27,44.17,44.23,95993.0,36.9195,37.0031,36.9195,36.9697,95993.0
2015-12-18 15:05:00,44.23,44.29,44.23,44.27,95061.0,36.9697,37.0198,36.9697,37.0031,95061.0
2015-12-18 15:10:00,44.28,44.28,44.15,44.15,114897.0,37.0115,37.0115,36.9028,36.9028,114897.0
2015-12-18 15:15:00,44.16,44.16,44.03,44.05,152290.0,36.9112,36.9112,36.8025,36.8192,152290.0
2015-12-18 15:20:00,44.06,44.07,43.98,44.04,128779.0,36.8276,36.836,36.7607,36.8109,128779.0
2015-12-18 15:25:00,44.04,44.14,44.03,44.06,119383.0,36.8109,36.8945,36.8025,36.8276,119383.0
2015-12-18 15:30:00,44.06,44.11,44.03,44.1,139471.0,36.8276,36.8694,36.8025,36.861,139471.0
2015-12-18 15:35:00,44.1,44.12,44.0,44.01,166517.0,36.861,36.8778,36.7775,36.7858,166517.0
2015-12-18 15:40:00,44.0,44.04,43.99,44.04,189633.0,36.7775,36.8109,36.7691,36.8109,189633.0
2015-12-18 15:45:00,44.04,44.04,43.88,43.89,348909.0,36.8109,36.8109,36.6771,36.6855,348909.0
2015-12-18 15:50:00,43.88,43.92,43.81,43.85,371471.0,36.6771,36.7106,36.6186,36.6521,371471.0
2015-12-18 15:55:00,43.85,43.87,43.7,43.71,1018884.0,36.6521,36.6688,36.5267,36.5351,1018884.0
2015-12-21 09:30:00,44.05,44.19,43.98,44.07,129104.0,36.8192,36.9363,36.7607,36.836,129104.0
2015-12-21 09:35:00,44.06,44.17,44.06,44.07,63451.0,36.8276,36.9195,36.8276,36.836,63451.0
2015-12-21 09:40:00,44.06,44.06,43.98,43.99,68918.0,36.8276,36.8276,36.7607,36.7691,68918.0
2015-12-21 09:45:00,43.99,44.01,43.88,43.92,117730.0,36.7691,36.7858,36.6771,36.7106,117730.0
2015-12-21 09:50:00,43.91,43.91,43.85,43.89,64583.0,36.7022,36.7022,36.6521,36.6855,64583.0
2015-12-21 09:55:00,43.89,43.9,43.81,43.81,62339.0,36.6855,36.6939,36.6186,36.6186,62339.0
2015-12-21 10:00:00,43.82,43.95,43.81,43.95,83894.0,36.627,36.7357,36.6186,36.7357,83894.0
2015-12-21 10:05:00,43.94,44.0,43.92,43.93,54888.0,36.7273,36.7775,36.7106,36.7189,54888.0
2015-12-21 10:10:00,43.95,43.99,43.91,43.98,101441.0,36.7357,36.7691,36.7022,36.7607,101441.0
2015-12-21 10:15:00,43.98,43.99,43.93,43.97,48633.0,36.7607,36.7691,36.7189,36.7524,48633.0
2015-12-21 10:20:00,43.97,43.99,43.95,43.98,39924.0,36.7524,36.7691,36.7357,36.7607,39924.0
2015-12-21 10:25:00,43.99,44.01,43.96,43.99,63379.0,36.7691,36.7858,36.744,36.7691,63379.0
2015-12-21 10:30:00,43.99,44.03,43.96,44.02,65973.0,36.7691,36.8025,36.744,36.7942,65973.0
2015-12-21 10:35:00,44.03,44.09,44.03,44.08,63157.0,36.8025,36.8527,36.8025,36.8443,63157.0
2015-12-21 10:40:00,44.08,44.09,44.0,44.02,73209.0,36.8443,36.8527,36.7775,36.7942,73209.0
2015-12-21 10:45:00,44.01,44.05,43.92,43.96,48513.0,36.7858,36.8192,36.7106,36.744,48513.0
2015-12-21 10:50:00,43.95,44.0,43.93,43.93,30146.0,36.7357,36.7775,36.7189,36.7189,30146.0
2015-12-21 10:55:00,43.94,43.99,43.91,43.97,44559.0,36.7273,36.7691,36.7022,36.7524,44559.0
2015-12-21 11:00:00,43.97,44.0,43.94,43.96,36223.0,36.7524,36.7775,36.7273,36.744,36223.0
2015-12-21 11:05:00,43.95,43.95,43.88,43.88,36083.0,36.7357,36.7357,36.6771,36.6771,36083.0
2015-12-21 11:10:00,43.88,43.89,43.83,43.83,34625.0,36.6771,36.6855,36.6354,36.6354,34625.0
2015-12-21 11:15:00,43.83,43.88,43.83,43.85,31060.0,36.6354,36.6771,36.6354,36.6521,31060.0
2015-12-21 11:20:00,43.85,43.93,43.84,43.89,40626.0,36.6521,36.7189,36.6437,36.6855,40626.0
2015-12-21 11:25:00,43.89,43.89,43.81,43.85,54595.0,36.6855,36.6855,36.6186,36.6521,54595.0
2015-12-21 11:30:00,43.84,43.84,43.64,43.64,55511.0,36.6437,36.6437,36.4765,36.4765,55511.0
2015-12-21 11:35:00,43.65,43.67,43.61,43.62,63119.0,36.4849,36.5016,36.4515,36.4598,63119.0
2015-12-21 11:40:00,43.63,43.69,43.59,43.68,45560.0,36.4682,36.5183,36.4348,36.51,45560.0
2015-12-21 11:45:00,43.69,43.71,43.65,43.66,30676.0,36.5183,36.5351,36.4849,36.4933,30676.0
2015-12-21 11:50:00,43.66,43.71,43.65,43.66,34779.0,36.4933,36.5351,36.4849,36.4933,34779.0
2015-12-21 11:55:00,43.66,43.73,43.64,43.7,78195.0,36.4933,36.5518,36.4765,36.5267,78195.0
2015-12-21 12:00:00,43.7,43.73,43.68,43.69,63915.0,36.5267,36.5518,36.51,36.5183,63915.0
2015-12-21 12:05:00,43.69,43.72,43.69,43.69,41738.0,36.5183,36.5434,36.5183,36.5183,41738.0
2015-12-21 12:10:00,43.7,43.73,43.68,43.7,35528.0,36.5267,36.5518,36.51,36.5267,35528.0
2015-12-21 12:15:00,43.7,43.7,43.56,43.58,69020.0,36.5267,36.5267,36.4097,36.4264,69020.0
2015-12-21 12:20:00,43.59,43.71,43.59,43.71,44235.0,36.4348,36.5351,36.4348,36.5351,44235.0
2015-12-21 12:25:00,43.71,43.72,43.66,43.67,38451.0,36.5351,36.5434,36.4933,36.5016,38451.0
2015-12-21 12:30:00,43.66,43.7,43.65,43.66,31074.0,36.4933,36.5267,36.4849,36.4933,31074.0
2015-12-21 12:35:00,43.66,43.73,43.65,43.67,36520.0,36.4933,36.5518,36.4849,36.5016,36520.0
2015-12-21 12:40:00,43.67,43.7,43.65,43.68,25068.0,36.5016,36.5267,36.4849,36.51,25068.0
2015-12-21 12:45:00,43.68,43.71,43.66,43.67,37054.0,36.51,36.5351,36.4933,36.5016,37054.0
2015-12-21 12:50:00,43.67,43.74,43.67,43.72,48447.0,36.5016,36.5601,36.5016,36.5434,48447.0
2015-12-21 12:55:00,43.72,43.78,43.72,43.75,29976.0,36.5434,36.5936,36.5434,36.5685,29976.0
2015-12-21 13:00:00,43.75,43.77,43.74,43.76,42466.0,36.5685,36.5852,36.5601,36.5768,42466.0
2015-12-21 13:05:00,43.75,43.76,43.72,43.74,19531.0,36.5685,36.5768,36.5434,36.5601,19531.0
2015-12-21 13:10:00,43.75,43.77,43.73,43.76,50582.0,36.5685,36.5852,36.5518,36.5768,50582.0
2015-12-21 13:15:00,43.76,43.77,43.71,43.71,67489.0,36.5768,36.5852,36.5351,36.5351,67489.0
2015-12-21 13:20:00,43.72,43.73,43.7,43.72,37742.0,36.5434,36.5518,36.5267,36.5434,37742.0
2015-12-21 13:25:00,43.73,43.76,43.71,43.75,64758.0,36.5518,36.5768,36.5351,36.5685,64758.0
2015-12-21 13:30:00,43.76,43.81,43.76,43.8,50287.0,36.5768,36.6186,36.5768,36.6103,50287.0
2015-12-21 13:35:00,43.81,43.83,43.78,43.83,31854.0,36.6186,36.6354,36.5936,36.6354,31854.0
2015-12-21 13:40:00,43.83,43.84,43.82,43.84,44984.0,36.6354,36.6437,36.627,36.6437,44984.0
2015-12-21 13:45:00,43.84,43.88,43.84,43.84,36553.0,36.6437,36.6771,36.6437,36.6437,36553.0
2015-12-21 13:50:00,43.84,43.91,43.84,43.88,31492.0,36.6437,36.7022,36.6437,36.6771,31492.0
2015-12-21 13:55:00,43.89,43.9,43.85,43.85,36076.0,36.6855,36.6939,36.6521,36.6521,36076.0
2015-12-21 14:00:00,43.85,43.87,43.82,43.83,94061.0,36.6521,36.6688,36.627,36.6354,94061.0
2015-12-21 14:05:00,43.83,43.87,43.82,43.85,43637.0,36.6354,36.6688,36.627,36.6521,43637.0
2015-12-21 14:10:00,43.86,43.92,43.85,43.89,39299.0,36.6604,36.7106,36.6521,36.6855,39299.0
2015-12-21 14:15:00,43.9,43.92,43.86,43.89,28120.0,36.6939,36.7106,36.6604,36.6855,28120.0
2015-12-21 14:20:00,43.89,43.89,43.8,43.8,123458.0,36.6855,36.6855,36.6103,36.6103,123458.0
2015-12-21 14:25:00,43.8,43.82,43.73,43.78,41047.0,36.6103,36.627,36.5518,36.5936,41047.0
2015-12-21 14:30:00,43.77,43.78,43.75,43.76,40176.0,36.5852,36.5936,36.5685,36.5768,40176.0
2015-12-21 14:35:00,43.75,43.79,43.74,43.78,24600.0,36.5685,36.6019,36.5601,36.5936,24600.0
2015-12-21 14:40:00,43.78,43.79,43.72,43.77,37781.0,36.5936,36.6019,36.5434,36.5852,37781.0
2015-12-21 14:45:00,43.76,43.8,43.75,43.77,34589.0,36.5768,36.6103,36.5685,36.5852,34589.0
2015-12-21 14:50:00,43.78,43.8,43.75,43.76,33858.0,36.5936,36.6103,36.5685,36.5768,33858.0
2015-12-21 14:55:00,43.75,43.78,43.74,43.76,46592.0,36.5685,36.5936,36.5601,36.5768,46592.0
2015-12-21 15:00:00,43.76,43.8,43.73,43.77,60207.0,36.5768,36.6103,36.5518,36.5852,60207.0
2015-12-21 15:05:00,43.77,43.78,43.68,43.68,76041.0,36.5852,36.5936,36.51,36.51,76041.0
2015-12-21 15:10:00,43.68,43.74,43.64,43.71,61852.0,36.51,36.5601,36.4765,36.5351,61852.0
2015-12-21 15:15:00,43.71,43.72,43.62,43.64,57092.0,36.5351,36.5434,36.4598,36.4765,57092.0
2015-12-21 15:20:00,43.64,43.67,43.61,43.65,51449.0,36.4765,36.5016,36.4515,36.4849,51449.0
2015-12-21 15:25:00,43.65,43.73,43.64,43.71,63356.0,36.4849,36.5518,36.4765,36.5351,63356.0
2015-12-21 15:30:00,43.71,43.76,43.71,43.72,61878.0,36.5351,36.5768,36.5351,36.5434,61878.0
2015-12-21 15:35:00,43.72,43.81,43.7,43.78,92084.0,36.5434,36.6186,36.5267,36.5936,92084.0
2015-12-21 15:40:00,43.78,43.87,43.78,43.83,90960.0,36.5936,36.6688,36.5936,36.6354,90960.0
2015-12-21 15:45:00,43.84,43.93,43.83,43.91,133385.0,36.6437,36.7189,36.6354,36.7022,133385.0
2015-12-21 15:50:00,43.9,43.98,43.89,43.98,118535.0,36.6939,36.7607,36.6855,36.7607,118535.0
2015-12-21 15:55:00,43.98,44.04,43.97,44.03,295970.0,36.7607,36.8109,36.7524,36.8025,295970.0
2015-12-22 09:30:00,44.23,44.27,44.15,44.25,133967.0,36.9697,37.0031,36.9028,36.9864,133967.0
2015-12-22 09:35:00,44.25,44.25,44.08,44.1,101104.0,36.9864,36.9864,36.8443,36.861,101104.0
2015-12-22 09:40:00,44.1,44.17,44.05,44.15,52640.0,36.861,36.9195,36.8192,36.9028,52640.0
2015-12-22 09:45:00,44.15,44.15,44.06,44.07,44150.0,36.9028,36.9028,36.8276,36.836,44150.0
2015-12-22 09:50:00,44.06,44.09,44.01,44.09,42939.0,36.8276,36.8527,36.7858,36.8527,42939.0
2015-12-22 09:55:00,44.09,44.11,44.02,44.05,79520.0,36.8527,36.8694,36.7942,36.8192,79520.0
2015-12-22 10:00:00,44.05,44.06,44.0,44.05,43888.0,36.8192,36.8276,36.7775,36.8192,43888.0
2015-12-22 10:05:00,44.05,44.09,44.02,44.06,41873.0,36.8192,36.8527,36.7942,36.8276,41873.0
2015-12-22 10:10:00,44.06,44.1,44.04,44.04,37485.0,36.8276,36.861,36.8109,36.8109,37485.0
2015-12-22 10:15:00,44.04,44.06,43.97,44.05,34595.0,36.8109,36.8276,36.7524,36.8192,34595.0
2015-12-22 10:20:00,44.05,44.14,44.04,44.12,54764.0,36.8192,36.8945,36.8109,36.8778,54764.0
2015-12-22 10:25:00,44.12,44.12,44.07,44.08,38397.0,36.8778,36.8778,36.836,36.8443,38397.0
2015-12-22 10:30:00,44.07,44.11,44.03,44.04,48970.0,36.836,36.8694,36.8025,36.8109,48970.0
2015-12-22 10:35:00,44.04,44.1,44.03,44.09,30173.0,36.8109,36.861,36.8025,36.8527,30173.0
2015-12-22 10:40:00,44.09,44.13,44.08,44.11,68576.0,36.8527,36.8861,36.8443,36.8694,68576.0
2015-12-22 10:45:00,44.11,44.14,44.08,44.09,30468.0,36.8694,36.8945,36.8443,36.8527,30468.0
2015-12-22 10:50:00,44.09,44.13,44.07,44.12,46322.0,36.8527,36.8861,36.836,36.8778,46322.0
2015-12-22 10:55:00,44.12,44.13,44.07,44.08,29904.0,36.8778,36.8861,36.836,36.8443,29904.0
2015-12-22 11:00:00,44.09,44.11,44.07,44.09,37249.0,36.8527,36.8694,36.836,36.8527,37249.0
2015-12-22 11:05:00,44.1,44.11,44.08,44.11,43948.0,36.861,36.8694,36.8443,36.8694,43948.0
2015-12-22 11:10:00,44.11,44.13,44.08,44.09,47130.0,36.8694,36.8861,36.8443,36.8527,47130.0
2015-12-22 11:15:00,44.09,44.09,44.0,44.05,23348.0,36.8527,36.8527,36.7775,36.8192,23348.0
2015-12-22 11:20:00,44.04,44.05,43.98,44.0,29675.0,36.8109,36.8192,36.7607,36.7775,29675.0
2015-12-22 11:25:00,44.01,44.02,43.97,44.01,23322.0,36.7858,36.7942,36.7524,36.7858,23322.0
2015-12-22 11:30:00,44.02,44.08,44.02,44.06,36570.0,36.7942,36.8443,36.7942,36.8276,36570.0
2015-12-22 11:35:00,44.07,44.18,44.07,44.16,87868.0,36.836,36.9279,36.836,36.9112,87868.0
2015-12-22 11:40:00,44.16,44.2,44.13,44.13,45387.0,36.9112,36.9446,36.8861,36.8861,45387.0
2015-12-22 11:45:00,44.14,44.16,44.13,44.15,19841.0,36.8945,36.9112,36.8861,36.9028,19841.0
2015-12-22 11:50:00,44.16,44.16,44.09,44.09,26690.0,36.9112,36.9112,36.8527,36.8527,26690.0
2015-12-22 11:55:00,44.1,44.12,44.07,44.11,41721.0,36.861,36.8778,36.836,36.8694,41721.0
2015-12-22 12:00:00,44.11,44.12,44.03,44.04,47825.0,36.8694,36.8778,36.8025,36.8109,47825.0
2015-12-22 12:05:00,44.04,44.07,44.02,44.06,42135.0,36.8109,36.836,36.7942,36.8276,42135.0
2015-12-22 12:10:00,44.06,44.06,44.0,44.03,29899.0,36.8276,36.8276,36.7775,36.8025,29899.0
2015-12-22 12:15:00,44.04,44.14,44.04,44.12,23977.0,36.8109,36.8945,36.8109,36.8778,23977.0
2015-12-22 12:20:00,44.12,44.12,44.08,44.1,39633.0,36.8778,36.8778,36.8443,36.861,39633.0
2015-12-22 12:25:00,44.11,44.17,44.1,44.15,46824.0,36.8694,36.9195,36.861,36.9028,46824.0
2015-12-22 12:30:00,44.15,44.2,44.14,44.2,39293.0,36.9028,36.9446,36.8945,36.9446,39293.0
2015-12-22 12:35:00,44.19,44.25,44.19,44.23,23471.0,36.9363,36.9864,36.9363,36.9697,23471.0
2015-12-22 12:40:00,44.22,44.25,44.21,44.22,25528.0,36.9613,36.9864,36.953,36.9613,25528.0
2015-12-22 12:45:00,44.22,44.25,44.22,44.22,29456.0,36.9613,36.9864,36.9613,36.9613,29456.0
2015-12-22 12:50:00,44.22,44.27,44.22,44.26,42119.0,36.9613,37.0031,36.9613,36.9948,42119.0
2015-12-22 12:55:00,44.26,44.29,44.25,44.29,26688.0,36.9948,37.0198,36.9864,37.0198,26688.0
2015-12-22 13:00:00,44.28,44.3,44.25,44.28,24582.0,37.0115,37.0282,36.9864,37.0115,24582.0
2015-12-22 13:05:00,44.29,44.31,44.23,44.23,36726.0,37.0198,37.0366,36.9697,36.9697,36726.0
2015-12-22 13:10:00,44.23,44.25,44.2,44.24,25580.0,36.9697,36.9864,36.9446,36.9781,25580.0
2015-12-22 13:15:00,44.24,44.27,44.24,44.25,23278.0,36.9781,37.0031,36.9781,36.9864,23278.0
2015-12-22 13:20:00,44.26,44.28,44.2,44.2,38226.0,36.9948,37.0115,36.9446,36.9446,38226.0
2015-12-22 13:25:00,44.2,44.21,44.18,44.19,69950.0,36.9446,36.953,36.9279,36.9363,69950.0
2015-12-22 13:30:00,44.19,44.19,44.11,44.13,47448.0,36.9363,36.9363,36.8694,36.8861,47448.0
2015-12-22 13:35:00,44.12,44.18,44.12,44.18,34764.0,36.8778,36.9279,36.8778,36.9279,34764.0
2015-12-22 13:40:00,44.18,44.19,44.16,44.17,16090.0,36.9279,36.9363,36.9112,36.9195,16090.0
2015-12-22 13:45:00,44.18,44.28,44.18,44.27,53138.0,36.9279,37.0115,36.9279,37.0031,53138.0
2015-12-22 13:50:00,44.28,44.32,44.25,44.32,29389.0,37.0115,37.0449,36.9864,37.0449,29389.0
2015-12-22 13:55:00,44.32,44.37,44.31,44.33,61837.0,37.0449,37.0867,37.0366,37.0533,61837.0
2015-12-22 14:00:00,44.34,44.35,44.28,44.3,28524.0,37.0616,37.07,37.0115,37.0282,28524.0
2015-12-22 14:05:00,44.3,44.33,44.3,44.31,37735.0,37.0282,37.0533,37.0282,37.0366,37735.0
2015-12-22 14:10:00,44.32,44.34,44.29,44.33,58030.0,37.0449,37.0616,37.0198,37.0533,58030.0
2015-12-22 14:15:00,44.33,44.38,44.32,44.37,22164.0,37.0533,37.0951,37.0449,37.0867,22164.0
2015-12-22 14:20:00,44.38,44.41,44.38,44.38,30724.0,37.0951,37.1201,37.0951,37.0951,30724.0
2015-12-22 14:25:00,44.38,44.4,44.35,44.35,23070.0,37.0951,37.1118,37.07,37.07,23070.0
2015-12-22 14:30:00,44.35,44.39,44.35,44.36,22520.0,37.07,37.1034,37.07,37.0784,22520.0
2015-12-22 14:35:00,44.37,44.38,44.36,44.38,50611.0,37.0867,37.0951,37.0784,37.0951,50611.0
2015-12-22 14:40:00,44.38,44.45,44.37,44.44,27599.0,37.0951,37.1536,37.0867,37.1452,27599.0
2015-12-22 14:45:00,44.45,44.45,44.41,44.42,29759.0,37.1536,37.1536,37.1201,37.1285,29759.0
2015-12-22 14:50:00,44.43,44.47,44.42,44.43,43964.0,37.1369,37.1703,37.1285,37.1369,43964.0
2015-12-22 14:55:00,44.43,44.47,44.42,44.46,29772.0,37.1369,37.1703,37.1285,37.1619,29772.0
2015-12-22 15:00:00,44.47,44.51,44.44,44.5,45938.0,37.1703,37.2037,37.1452,37.1954,45938.0
2015-12-22 15:05:00,44.5,44.52,44.48,44.5,84975.0,37.1954,37.2121,37.1787,37.1954,84975.0
2015-12-22 15:10:00,44.51,44.56,44.48,44.54,54128.0,37.2037,37.2455,37.1787,37.2288,54128.0
2015-12-22 15:15:00,44.54,44.56,44.52,44.52,52006.0,37.2288,37.2455,37.2121,37.2121,52006.0
2015-12-22 15:20:00,44.52,44.56,44.51,44.52,76561.0,37.2121,37.2455,37.2037,37.2121,76561.0
2015-12-22 15:25:00,44.52,44.56,44.5,44.5,53866.0,37.2121,37.2455,37.1954,37.1954,53866.0
2015-12-22 15:30:00,44.51,44.56,44.51,44.54,70041.0,37.2037,37.2455,37.2037,37.2288,70041.0
2015-12-22 15:35:00,44.55,44.55,44.48,44.51,88127.0,37.2372,37.2372,37.1787,37.2037,88127.0
2015-12-22 15:40:00,44.51,44.52,44.42,44.43,73845.0,37.2037,37.2121,37.1285,37.1369,73845.0
2015-12-22 15:45:00,44.43,44.44,44.39,44.4,86523.0,37.1369,37.1452,37.1034,37.1118,86523.0
2015-12-22 15:50:00,44.41,44.52,44.38,44.51,124138.0,37.1201,37.2121,37.0951,37.2037,124138.0
2015-12-22 15:55:00,44.5,44.51,44.46,44.49,203313.0,37.1954,37.2037,37.1619,37.187,203313.0
2015-12-23 09:30:00,44.73,44.87,44.68,44.69,104475.0,37.3876,37.5046,37.3458,37.3542,104475.0
2015-12-23 09:35:00,44.7,44.74,44.63,44.68,47654.0,37.3625,37.396,37.304,37.3458,47654.0
2015-12-23 09:40:00,44.68,44.73,44.66,44.68,48033.0,37.3458,37.3876,37.3291,37.3458,48033.0
2015-12-23 09:45:00,44.69,44.71,44.63,44.68,27789.0,37.3542,37.3709,37.304,37.3458,27789.0
2015-12-23 09:50:00,44.68,44.75,44.68,44.73,26928.0,37.3458,37.4043,37.3458,37.3876,26928.0
2015-12-23 09:55:00,44.73,44.73,44.67,44.69,20894.0,37.3876,37.3876,37.3375,37.3542,20894.0
2015-12-23 10:00:00,44.7,44.77,44.7,44.74,34050.0,37.3625,37.4211,37.3625,37.396,34050.0
2015-12-23 10:05:00,44.74,44.76,44.69,44.71,40923.0,37.396,37.4127,37.3542,37.3709,40923.0
2015-12-23 10:10:00,44.7,44.74,44.7,44.71,65316.0,37.3625,37.396,37.3625,37.3709,65316.0
2015-12-23 10:15:00,44.72,44.72,44.67,44.72,37856.0,37.3793,37.3793,37.3375,37.3793,37856.0
2015-12-23 10:20:00,44.72,44.73,44.69,44.71,48067.0,37.3793,37.3876,37.3542,37.3709,48067.0
2015-12-23 10:25:00,44.71,44.72,44.63,44.65,22952.0,37.3709,37.3793,37.304,37.3208,22952.0
2015-12-23 10:30:00,44.66,44.76,44.64,44.75,197422.0,37.3291,37.4127,37.3124,37.4043,197422.0
2015-12-23 10:35:00,44.75,44.76,44.71,44.76,116181.0,37.4043,37.4127,37.3709,37.4127,116181.0
2015-12-23 10:40:00,44.75,44.77,44.73,44.76,57881.0,37.4043,37.4211,37.3876,37.4127,57881.0
2015-12-23 10:45:00,44.76,44.81,44.75,44.8,61098.0,37.4127,37.4545,37.4043,37.4461,61098.0
2015-12-23 10:50:00,44.8,44.83,44.79,44.81,55072.0,37.4461,37.4712,37.4378,37.4545,55072.0
2015-12-23 10:55:00,44.8,44.84,44.78,44.84,54908.0,37.4461,37.4796,37.4294,37.4796,54908.0
2015-12-23 11:00:00,44.83,44.84,44.79,44.8,42313.0,37.4712,37.4796,37.4378,37.4461,42313.0
2015-12-23 11:05:00,44.79,44.85,44.79,44.84,54448.0,37.4378,37.4879,37.4378,37.4796,54448.0
2015-12-23 11:10:00,44.84,44.87,44.76,44.77,41946.0,37.4796,37.5046,37.4127,37.4211,41946.0
2015-12-23 11:15:00,44.77,44.82,44.76,44.81,30012.0,37.4211,37.4628,37.4127,37.4545,30012.0
2015-12-23 11:20:00,44.82,44.82,44.78,44.81,23018.0,37.4628,37.4628,37.4294,37.4545,23018.0
2015-12-23 11:25:00,44.8,44.83,44.79,44.8,34145.0,37.4461,37.4712,37.4378,37.4461,34145.0
2015-12-23 11:30:00,44.8,44.82,44.77,44.78,41608.0,37.4461,37.4628,37.4211,37.4294,41608.0
2015-12-23 11:35:00,44.79,44.8,44.77,44.77,42067.0,37.4378,37.4461,37.4211,37.4211,42067.0
2015-12-23 11:40:00,44.78,44.79,44.77,44.78,10291.0,37.4294,37.4378,37.4211,37.4294,10291.0
2015-12-23 11:45:00,44.79,44.79,44.75,44.75,24866.0,37.4378,37.4378,37.4043,37.4043,24866.0
2015-12-23 11:50:00,44.75,44.78,44.74,44.76,28657.0,37.4043,37.4294,37.396,37.4127,28657.0
2015-12-23 11:55:00,44.77,44.81,44.77,44.79,29969.0,37.4211,37.4545,37.4211,37.4378,29969.0
2015-12-23 12:00:00,44.79,44.83,44.78,44.83,23210.0,37.4378,37.4712,37.4294,37.4712,23210.0
2015-12-23 12:05:00,44.83,44.89,44.83,44.88,27368.0,37.4712,37.5214,37.4712,37.513,27368.0
2015-12-23 12:10:00,44.89,44.92,44.88,44.89,30385.0,37.5214,37.5464,37.513,37.5214,30385.0
2015-12-23 12:15:00,44.89,44.9,44.87,44.88,32228.0,37.5214,37.5297,37.5046,37.513,32228.0
2015-12-23 12:20:00,44.89,44.97,44.89,44.95,31746.0,37.5214,37.5882,37.5214,37.5715,31746.0
2015-12-23 12:25:00,44.94,44.98,44.94,44.96,24618.0,37.5632,37.5966,37.5632,37.5799,24618.0
2015-12-23 12:30:00,44.96,44.98,44.94,44.96,21749.0,37.5799,37.5966,37.5632,37.5799,21749.0
2015-12-23 12:35:00,44.96,44.97,44.92,44.92,31754.0,37.5799,37.5882,37.5464,37.5464,31754.0
2015-12-23 12:40:00,44.92,44.94,44.91,44.94,13190.0,37.5464,37.5632,37.5381,37.5632,13190.0
2015-12-23 12:45:00,44.93,44.95,44.92,44.95,12895.0,37.5548,37.5715,37.5464,37.5715,12895.0
2015-12-23 12:50:00,44.95,44.96,44.93,44.93,38170.0,37.5715,37.5799,37.5548,37.5548,38170.0
2015-12-23 12:55:00,44.94,44.98,44.94,44.97,21083.0,37.5632,37.5966,37.5632,37.5882,21083.0
2015-12-23 13:00:00,44.97,44.98,44.93,44.94,23160.0,37.5882,37.5966,37.5548,37.5632,23160.0
2015-12-23 13:05:00,44.95,44.97,44.94,44.94,32764.0,37.5715,37.5882,37.5632,37.5632,32764.0
2015-12-23 13:10:00,44.94,44.97,44.93,44.96,17742.0,37.5632,37.5882,37.5548,37.5799,17742.0
2015-12-23 13:15:00,44.96,44.96,44.91,44.91,15296.0,37.5799,37.5799,37.5381,37.5381,15296.0
2015-12-23 13:20:00,44.91,44.93,44.89,44.9,54705.0,37.5381,37.5548,37.5214,37.5297,54705.0
2015-12-23 13:25:00,44.91,44.93,44.89,44.91,31916.0,37.5381,37.5548,37.5214,37.5381,31916.0
2015-12-23 13:30:00,44.91,44.92,44.89,44.91,13885.0,37.5381,37.5464,37.5214,37.5381,13885.0
2015-12-23 13:35:00,44.91,44.94,44.88,44.88,36598.0,37.5381,37.5632,37.513,37.513,36598.0
2015-12-23 13:40:00,44.88,44.95,44.88,44.94,53657.0,37.513,37.5715,37.513,37.5632,53657.0
2015-12-23 13:45:00,44.94,44.97,44.93,44.94,33426.0,37.5632,37.5882,37.5548,37.5632,33426.0
2015-12-23 13:50:00,44.94,44.96,44.93,44.94,30993.0,37.5632,37.5799,37.5548,37.5632,30993.0
2015-12-23 13:55:00,44.94,44.96,44.91,44.94,23978.0,37.5632,37.5799,37.5381,37.5632,23978.0
2015-12-23 14:00:00,44.93,44.96,44.91,44.91,28644.0,37.5548,37.5799,37.5381,37.5381,28644.0
2015-12-23 14:05:00,44.91,44.96,44.9,44.95,46144.0,37.5381,37.5799,37.5297,37.5715,46144.0
2015-12-23 14:10:00,44.94,44.99,44.93,44.98,50580.0,37.5632,37.6049,37.5548,37.5966,50580.0
2015-12-23 14:15:00,44.99,45.03,44.96,45.01,58457.0,37.6049,37.6384,37.5799,37.6217,58457.0
2015-12-23 14:20:00,45.01,45.07,45.01,45.06,40335.0,37.6217,37.6718,37.6217,37.6635,40335.0
2015-12-23 14:25:00,45.06,45.12,45.03,45.1,86117.0,37.6635,37.7136,37.6384,37.6969,86117.0
2015-12-23 14:30:00,45.1,45.16,45.1,45.13,67800.0,37.6969,37.747,37.6969,37.722,67800.0
2015-12-23 14:35:00,45.13,45.17,45.12,45.16,35915.0,37.722,37.7554,37.7136,37.747,35915.0
2015-12-23 14:40:00,45.16,45.17,45.13,45.16,30945.0,37.747,37.7554,37.722,37.747,30945.0
2015-12-23 14:45:00,45.15,45.15,45.11,45.15,34809.0,37.7387,37.7387,37.7052,37.7387,34809.0
2015-12-23 14:50:00,45.15,45.18,45.12,45.12,27450.0,37.7387,37.7638,37.7136,37.7136,27450.0
2015-12-23 14:55:00,45.12,45.15,45.11,45.14,39038.0,37.7136,37.7387,37.7052,37.7303,39038.0
2015-12-23 15:00:00,45.13,45.16,45.11,45.13,41496.0,37.722,37.747,37.7052,37.722,41496.0
2015-12-23 15:05:00,45.13,45.14,45.09,45.09,37487.0,37.722,37.7303,37.6885,37.6885,37487.0
2015-12-23 15:10:00,45.09,45.11,45.09,45.1,43340.0,37.6885,37.7052,37.6885,37.6969,43340.0
2015-12-23 15:15:00,45.11,45.12,45.08,45.09,32644.0,37.7052,37.7136,37.6802,37.6885,32644.0
2015-12-23 15:20:00,45.09,45.11,45.07,45.07,36678.0,37.6885,37.7052,37.6718,37.6718,36678.0
2015-12-23 15:25:00,45.07,45.09,45.05,45.08,31828.0,37.6718,37.6885,37.6551,37.6802,31828.0
2015-12-23 15:30:00,45.08,45.08,45.02,45.04,62258.0,37.6802,37.6802,37.63,37.6467,62258.0
2015-12-23 15:35:00,45.05,45.05,44.98,45.02,41791.0,37.6551,37.6551,37.5966,37.63,41791.0
2015-12-23 15:40:00,45.01,45.08,45.01,45.06,57113.0,37.6217,37.6802,37.6217,37.6635,57113.0
2015-12-23 15:45:00,45.06,45.1,45.05,45.05,67968.0,37.6635,37.6969,37.6551,37.6551,67968.0
2015-12-23 15:50:00,45.05,45.12,45.04,45.12,72595.0,37.6551,37.7136,37.6467,37.7136,72595.0
2015-12-23 15:55:00,45.11,45.12,45.08,45.1,167435.0,37.7052,37.7136,37.6802,37.6969,167435.0
2015-12-24 09:30:00,44.94,45.1,44.94,45.1,43888.0,37.5632,37.6969,37.5632,37.6969,43888.0
2015-12-24 09:35:00,45.08,45.12,45.03,45.05,23634.0,37.6802,37.7136,37.6384,37.6551,23634.0
2015-12-24 09:40:00,45.05,45.05,44.94,44.95,58202.0,37.6551,37.6551,37.5632,37.5715,58202.0
2015-12-24 09:45:00,44.96,45.09,44.95,45.08,39250.0,37.5799,37.6885,37.5715,37.6802,39250.0
2015-12-24 09:50:00,45.1,45.17,45.08,45.14,15011.0,37.6969,37.7554,37.6802,37.7303,15011.0
2015-12-24 09:55:00,45.13,45.14,45.09,45.1,17845.0,37.722,37.7303,37.6885,37.6969,17845.0
2015-12-24 10:00:00,45.09,45.12,45.06,45.06,29326.0,37.6885,37.7136,37.6635,37.6635,29326.0
2015-12-24 10:05:00,45.07,45.11,45.06,45.09,20286.0,37.6718,37.7052,37.6635,37.6885,20286.0
2015-12-24 10:10:00,45.09,45.1,45.08,45.09,16762.0,37.6885,37.6969,37.6802,37.6885,16762.0
2015-12-24 10:15:00,45.08,45.08,45.02,45.06,25775.0,37.6802,37.6802,37.63,37.6635,25775.0
2015-12-24 10:20:00,45.05,45.08,45.01,45.08,25423.0,37.6551,37.6802,37.6217,37.6802,25423.0
2015-12-24 10:25:00,45.08,45.14,45.08,45.11,17314.0,37.6802,37.7303,37.6802,37.7052,17314.0
2015-12-24 10:30:00,45.11,45.13,45.08,45.1,13887.0,37.7052,37.722,37.6802,37.6969,13887.0
2015-12-24 10:35:00,45.1,45.12,45.05,45.06,17146.0,37.6969,37.7136,37.6551,37.6635,17146.0
2015-12-24 10:40:00,45.05,45.1,45.04,45.09,13411.0,37.6551,37.6969,37.6467,37.6885,13411.0
2015-12-24 10:45:00,45.09,45.12,45.07,45.12,13462.0,37.6885,37.7136,37.6718,37.7136,13462.0
2015-12-24 10:50:00,45.12,45.13,45.08,45.08,10311.0,37.7136,37.722,37.6802,37.6802,10311.0
2015-12-24 10:55:00,45.09,45.12,45.06,45.09,23383.0,37.6885,37.7136,37.6635,37.6885,23383.0
2015-12-24 11:00:00,45.09,45.09,45.02,45.03,38555.0,37.6885,37.6885,37.63,37.6384,38555.0
2015-12-24 11:05:00,45.03,45.06,44.99,45.04,44019.0,37.6384,37.6635,37.6049,37.6467,44019.0
2015-12-24 11:10:00,45.04,45.06,45.01,45.03,24224.0,37.6467,37.6635,37.6217,37.6384,24224.0
2015-12-24 11:15:00,45.03,45.04,45.01,45.03,29425.0,37.6384,37.6467,37.6217,37.6384,29425.0
2015-12-24 11:20:00,45.04,45.07,45.02,45.02,35109.0,37.6467,37.6718,37.63,37.63,35109.0
2015-12-24 11:25:00,45.02,45.07,45.01,45.07,28973.0,37.63,37.6718,37.6217,37.6718,28973.0
2015-12-24 11:30:00,45.07,45.1,45.06,45.09,19720.0,37.6718,37.6969,37.6635,37.6885,19720.0
2015-12-24 11:35:00,45.08,45.1,45.05,45.09,13277.0,37.6802,37.6969,37.6551,37.6885,13277.0
2015-12-24 11:40:00,45.09,45.13,45.08,45.11,15529.0,37.6885,37.722,37.6802,37.7052,15529.0
2015-12-24 11:45:00,45.12,45.16,45.12,45.16,13225.0,37.7136,37.747,37.7136,37.747,13225.0
2015-12-24 11:50:00,45.15,45.19,45.13,45.17,20591.0,37.7387,37.7721,37.722,37.7554,20591.0
2015-12-24 11:55:00,45.17,45.2,45.16,45.19,21864.0,37.7554,37.7805,37.747,37.7721,21864.0
2015-12-24 12:00:00,45.19,45.19,45.12,45.13,17640.0,37.7721,37.7721,37.7136,37.722,17640.0
2015-12-24 12:05:00,45.13,45.16,45.11,45.16,15912.0,37.722,37.747,37.7052,37.747,15912.0
2015-12-24 12:10:00,45.16,45.17,45.13,45.17,19627.0,37.747,37.7554,37.722,37.7554,19627.0
2015-12-24 12:15:00,45.17,45.19,45.14,45.19,22281.0,37.7554,37.7721,37.7303,37.7721,22281.0
2015-12-24 12:20:00,45.19,45.22,45.19,45.22,12222.0,37.7721,37.7972,37.7721,37.7972,12222.0
2015-12-24 12:25:00,45.21,45.27,45.21,45.26,16019.0,37.7888,37.839,37.7888,37.8306,16019.0
2015-12-24 12:30:00,45.26,45.29,45.25,45.28,16680.0,37.8306,37.8557,37.8223,37.8473,16680.0
2015-12-24 12:35:00,45.29,45.3,45.24,45.26,34376.0,37.8557,37.8641,37.8139,37.8306,34376.0
2015-12-24 12:40:00,45.27,45.27,45.24,45.25,32254.0,37.839,37.839,37.8139,37.8223,32254.0
2015-12-24 12:45:00,45.25,45.26,45.19,45.19,37010.0,37.8223,37.8306,37.7721,37.7721,37010.0
2015-12-24 12:50:00,45.19,45.2,45.15,45.16,18048.0,37.7721,37.7805,37.7387,37.747,18048.0
2015-12-24 12:55:00,45.16,45.17,45.07,45.08,89743.0,37.747,37.7554,37.6718,37.6802,89743.0
2015-12-28 09:30:00,44.92,44.99,44.9,44.96,50005.0,37.5464,37.6049,37.5297,37.5799,50005.0
2015-12-28 09:35:00,44.96,44.96,44.91,44.92,28561.0,37.5799,37.5799,37.5381,37.5464,28561.0
2015-12-28 09:40:00,44.92,45.03,44.9,45.01,37891.0,37.5464,37.6384,37.5297,37.6217,37891.0
2015-12-28 09:45:00,45.0,45.07,44.98,44.99,27920.0,37.6133,37.6718,37.5966,37.6049,27920.0
2015-12-28 09:50:00,44.98,45.0,44.96,44.98,15396.0,37.5966,37.6133,37.5799,37.5966,15396.0
2015-12-28 09:55:00,44.98,45.0,44.97,44.99,25608.0,37.5966,37.6133,37.5882,37.6049,25608.0
2015-12-28 10:00:00,45.0,45.0,44.85,44.87,32551.0,37.6133,37.6133,37.4879,37.5046,32551.0
2015-12-28 10:05:00,44.86,44.9,44.85,44.89,19839.0,37.4963,37.5297,37.4879,37.5214,19839.0
2015-12-28 10:10:00,44.88,44.92,44.87,44.91,26546.0,37.513,37.5464,37.5046,37.5381,26546.0
2015-12-28 10:15:00,44.91,44.94,44.89,44.9,18731.0,37.5381,37.5632,37.5214,37.5297,18731.0
2015-12-28 10:20:00,44.9,44.94,44.88,44.94,20533.0,37.5297,37.5632,37.513,37.5632,20533.0
2015-12-28 10:25:00,44.94,44.99,44.92,44.98,16684.0,37.5632,37.6049,37.5464,37.5966,16684.0
2015-12-28 10:30:00,44.98,44.99,44.9,44.9,31932.0,37.5966,37.6049,37.5297,37.5297,31932.0
2015-12-28 10:35:00,44.91,44.96,44.89,44.91,53165.0,37.5381,37.5799,37.5214,37.5381,53165.0
2015-12-28 10:40:00,44.91,44.96,44.88,44.9,28388.0,37.5381,37.5799,37.513,37.5297,28388.0
2015-12-28 10:45:00,44.9,44.9,44.84,44.86,29233.0,37.5297,37.5297,37.4796,37.4963,29233.0
2015-12-28 10:50:00,44.86,44.89,44.84,44.84,20866.0,37.4963,37.5214,37.4796,37.4796,20866.0
2015-12-28 10:55:00,44.84,44.88,44.82,44.86,22628.0,37.4796,37.513,37.4628,37.4963,22628.0
2015-12-28 11:00:00,44.86,44.94,44.85,44.92,25056.0,37.4963,37.5632,37.4879,37.5464,25056.0
2015-12-28 11:05:00,44.92,44.96,44.91,44.92,26681.0,37.5464,37.5799,37.5381,37.5464,26681.0
2015-12-28 11:10:00,44.93,45.0,44.92,44.96,25184.0,37.5548,37.6133,37.5464,37.5799,25184.0
2015-12-28 11:15:00,44.97,44.98,44.92,44.95,24625.0,37.5882,37.5966,37.5464,37.5715,24625.0
2015-12-28 11:20:00,44.95,44.98,44.94,44.94,28946.0,37.5715,37.5966,37.5632,37.5632,28946.0
2015-12-28 11:25:00,44.94,44.98,44.9,44.9,46125.0,37.5632,37.5966,37.5297,37.5297,46125.0
2015-12-28 11:30:00,44.91,44.94,44.89,44.9,25593.0,37.5381,37.5632,37.5214,37.5297,25593.0
2015-12-28 11:35:00,44.91,44.95,44.9,44.94,44552.0,37.5381,37.5715,37.5297,37.5632,44552.0
2015-12-28 11:40:00,44.93,44.96,44.9,44.94,24482.0,37.5548,37.5799,37.5297,37.5632,24482.0
2015-12-28 11:45:00,44.94,44.98,44.92,44.97,20636.0,37.5632,37.5966,37.5464,37.5882,20636.0
2015-12-28 11:50:00,44.97,45.03,44.97,45.0,20274.0,37.5882,37.6384,37.5882,37.6133,20274.0
2015-12-28 11:55:00,45.0,45.02,44.95,44.95,16983.0,37.6133,37.63,37.5715,37.5715,16983.0
2015-12-28 12:00:00,44.95,45.01,44.95,45.01,28088.0,37.5715,37.6217,37.5715,37.6217,28088.0
2015-12-28 12:05:00,45.02,45.03,44.99,45.0,26127.0,37.63,37.6384,37.6049,37.6133,26127.0
2015-12-28 12:10:00,45.0,45.0,44.94,44.96,21094.0,37.6133,37.6133,37.5632,37.5799,21094.0
2015-12-28 12:15:00,44.96,45.0,44.95,44.99,11190.0,37.5799,37.6133,37.5715,37.6049,11190.0
2015-12-28 12:20:00,44.99,45.0,44.95,44.97,20210.0,37.6049,37.6133,37.5715,37.5882,20210.0
2015-12-28 12:25:00,44.98,45.04,44.97,45.03,14556.0,37.5966,37.6467,37.5882,37.6384,14556.0
2015-12-28 12:30:00,45.04,45.05,45.01,45.04,20813.0,37.6467,37.6551,37.6217,37.6467,20813.0
2015-12-28 12:35:00,45.04,45.04,44.99,45.02,17554.0,37.6467,37.6467,37.6049,37.63,17554.0
2015-12-28 12:40:00,45.02,45.03,44.99,45.02,12111.0,37.63,37.6384,37.6049,37.63,12111.0
2015-12-28 12:45:00,45.02,45.05,45.0,45.04,19799.0,37.63,37.6551,37.6133,37.6467,19799.0
2015-12-28 12:50:00,45.03,45.05,45.02,45.05,17432.0,37.6384,37.6551,37.63,37.6551,17432.0
2015-12-28 12:55:00,45.05,45.06,44.97,44.97,17093.0,37.6551,37.6635,37.5882,37.5882,17093.0
2015-12-28 13:00:00,44.97,45.0,44.96,44.98,13527.0,37.5882,37.6133,37.5799,37.5966,13527.0
2015-12-28 13:05:00,44.99,45.03,44.98,45.02,15450.0,37.6049,37.6384,37.5966,37.63,15450.0
2015-12-28 13:10:00,45.01,45.1,45.0,45.09,47947.0,37.6217,37.6969,37.6133,37.6885,47947.0
2015-12-28 13:15:00,45.1,45.12,45.06,45.08,19307.0,37.6969,37.7136,37.6635,37.6802,19307.0
2015-12-28 13:20:00,45.08,45.08,45.05,45.07,22159.0,37.6802,37.6802,37.6551,37.6718,22159.0
2015-12-28 13:25:00,45.07,45.08,45.05,45.06,21813.0,37.6718,37.6802,37.6551,37.6635,21813.0
2015-12-28 13:30:00,45.07,45.13,45.07,45.12,21247.0,37.6718,37.722,37.6718,37.7136,21247.0
2015-12-28 13:35:00,45.12,45.12,45.06,45.07,19682.0,37.7136,37.7136,37.6635,37.6718,19682.0
2015-12-28 13:40:00,45.07,45.09,45.04,45.04,21863.0,37.6718,37.6885,37.6467,37.6467,21863.0
2015-12-28 13:45:00,45.05,45.06,45.01,45.02,22944.0,37.6551,37.6635,37.6217,37.63,22944.0
2015-12-28 13:50:00,45.02,45.05,44.97,44.98,51541.0,37.63,37.6551,37.5882,37.5966,51541.0
2015-12-28 13:55:00,44.99,45.03,44.98,45.0,22674.0,37.6049,37.6384,37.5966,37.6133,22674.0
2015-12-28 14:00:00,45.0,45.03,44.98,45.02,18738.0,37.6133,37.6384,37.5966,37.63,18738.0
2015-12-28 14:05:00,45.02,45.06,45.0,45.04,16840.0,37.63,37.6635,37.6133,37.6467,16840.0
2015-12-28 14:10:00,45.04,45.05,44.99,44.99,15951.0,37.6467,37.6551,37.6049,37.6049,15951.0
2015-12-28 14:15:00,44.99,45.04,44.99,45.04,13927.0,37.6049,37.6467,37.6049,37.6467,13927.0
2015-12-28 14:20:00,45.04,45.05,45.0,45.0,22939.0,37.6467,37.6551,37.6133,37.6133,22939.0
2015-12-28 14:25:00,45.01,45.04,44.99,45.03,28661.0,37.6217,37.6467,37.6049,37.6384,28661.0
2015-12-28 14:30:00,45.03,45.05,45.01,45.03,27994.0,37.6384,37.6551,37.6217,37.6384,27994.0
2015-12-28 14:35:00,45.03,45.03,44.99,45.02,21655.0,37.6384,37.6384,37.6049,37.63,21655.0
2015-12-28 14:40:00,45.01,45.04,44.99,45.03,24506.0,37.6217,37.6467,37.6049,37.6384,24506.0
2015-12-28 14:45:00,45.04,45.06,45.0,45.04,38193.0,37.6467,37.6635,37.6133,37.6467,38193.0
2015-12-28 14:50:00,45.03,45.07,45.02,45.06,12980.0,37.6384,37.6718,37.63,37.6635,12980.0
2015-12-28 14:55:00,45.05,45.06,45.02,45.06,28006.0,37.6551,37.6635,37.63,37.6635,28006.0
2015-12-28 15:00:00,45.06,45.09,45.05,45.06,28556.0,37.6635,37.6885,37.6551,37.6635,28556.0
2015-12-28 15:05:00,45.07,45.07,45.01,45.03,26145.0,37.6718,37.6718,37.6217,37.6384,26145.0
2015-12-28 15:10:00,45.04,45.04,45.0,45.01,30241.0,37.6467,37.6467,37.6133,37.6217,30241.0
2015-12-28 15:15:00,45.02,45.03,45.0,45.01,33612.0,37.63,37.6384,37.6133,37.6217,33612.0
2015-12-28 15:20:00,45.01,45.08,45.0,45.07,28099.0,37.6217,37.6802,37.6133,37.6718,28099.0
2015-12-28 15:25:00,45.07,45.08,45.05,45.06,27712.0,37.6718,37.6802,37.6551,37.6635,27712.0
2015-12-28 15:30:00,45.07,45.09,45.05,45.09,29648.0,37.6718,37.6885,37.6551,37.6885,29648.0
2015-12-28 15:35:00,45.09,45.09,45.04,45.05,36281.0,37.6885,37.6885,37.6467,37.6551,36281.0
2015-12-28 15:40:00,45.06,45.1,45.06,45.06,45118.0,37.6635,37.6969,37.6635,37.6635,45118.0
2015-12-28 15:45:00,45.05,45.06,45.02,45.04,58615.0,37.6551,37.6635,37.63,37.6467,58615.0
2015-12-28 15:50:00,45.03,45.05,45.02,45.04,49613.0,37.6384,37.6551,37.63,37.6467,49613.0
2015-12-28 15:55:00,45.03,45.05,45.0,45.05,161359.0,37.6384,37.6551,37.6133,37.6551,161359.0
2015-12-29 09:30:00,45.28,45.33,45.17,45.28,94325.0,37.8473,37.8891,37.7554,37.8473,94325.0
2015-12-29 09:35:00,45.29,45.35,45.26,45.34,90186.0,37.8557,37.9058,37.8306,37.8975,90186.0
2015-12-29 09:40:00,45.34,45.42,45.32,45.41,51975.0,37.8975,37.9644,37.8808,37.956,51975.0
2015-12-29 09:45:00,45.41,45.41,45.36,45.38,30489.0,37.956,37.956,37.9142,37.9309,30489.0
2015-12-29 09:50:00,45.39,45.41,45.37,45.39,27361.0,37.9393,37.956,37.9226,37.9393,27361.0
2015-12-29 09:55:00,45.39,45.44,45.38,45.44,33539.0,37.9393,37.9811,37.9309,37.9811,33539.0
2015-12-29 10:00:00,45.44,45.47,45.42,45.47,26143.0,37.9811,38.0062,37.9644,38.0062,26143.0
2015-12-29 10:05:00,45.47,45.47,45.36,45.38,27996.0,38.0062,38.0062,37.9142,37.9309,27996.0
2015-12-29 10:10:00,45.39,45.45,45.39,45.43,26831.0,37.9393,37.9894,37.9393,37.9727,26831.0
2015-12-29 10:15:00,45.43,45.49,45.42,45.49,47513.0,37.9727,38.0229,37.9644,38.0229,47513.0
2015-12-29 10:20:00,45.48,45.52,45.46,45.46,30171.0,38.0145,38.0479,37.9978,37.9978,30171.0
2015-12-29 10:25:00,45.47,45.5,45.46,45.49,19648.0,38.0062,38.0312,37.9978,38.0229,19648.0
2015-12-29 10:30:00,45.5,45.55,45.49,45.53,21629.0,38.0312,38.073,38.0229,38.0563,21629.0
2015-12-29 10:35:00,45.53,45.53,45.5,45.5,18198.0,38.0563,38.0563,38.0312,38.0312,18198.0
2015-12-29 10:40:00,45.5,45.54,45.49,45.53,39972.0,38.0312,38.0647,38.0229,38.0563,39972.0
2015-12-29 10:45:00,45.52,45.53,45.48,45.49,28025.0,38.0479,38.0563,38.0145,38.0229,28025.0
2015-12-29 10:50:00,45.49,45.5,45.47,45.5,30796.0,38.0229,38.0312,38.0062,38.0312,30796.0
2015-12-29 10:55:00,45.49,45.51,45.47,45.48,54453.0,38.0229,38.0396,38.0062,38.0145,54453.0
2015-12-29 11:00:00,45.47,45.48,45.45,45.45,36916.0,38.0062,38.0145,37.9894,37.9894,36916.0
2015-12-29 11:05:00,45.46,45.53,45.45,45.52,30505.0,37.9978,38.0563,37.9894,38.0479,30505.0
2015-12-29 11:10:00,45.52,45.57,45.52,45.55,30798.0,38.0479,38.0897,38.0479,38.073,30798.0
2015-12-29 11:15:00,45.55,45.6,45.53,45.6,45413.0,38.073,38.1148,38.0563,38.1148,45413.0
2015-12-29 11:20:00,45.6,45.62,45.59,45.61,39888.0,38.1148,38.1315,38.1065,38.1232,39888.0
2015-12-29 11:25:00,45.61,45.62,45.59,45.61,43091.0,38.1232,38.1315,38.1065,38.1232,43091.0
2015-12-29 11:30:00,45.61,45.67,45.6,45.67,37157.0,38.1232,38.1733,38.1148,38.1733,37157.0
2015-12-29 11:35:00,45.68,45.69,45.63,45.65,30202.0,38.1817,38.19,38.1399,38.1566,30202.0
2015-12-29 11:40:00,45.65,45.7,45.65,45.7,38748.0,38.1566,38.1984,38.1566,38.1984,38748.0
2015-12-29 11:45:00,45.7,45.7,45.62,45.62,37966.0,38.1984,38.1984,38.1315,38.1315,37966.0
2015-12-29 11:50:00,45.62,45.65,45.61,45.61,36324.0,38.1315,38.1566,38.1232,38.1232,36324.0
2015-12-29 11:55:00,45.61,45.61,45.6,45.61,39848.0,38.1232,38.1232,38.1148,38.1232,39848.0
2015-12-29 12:00:00,45.61,45.61,45.6,45.61,13396.0,38.1232,38.1232,38.1148,38.1232,13396.0
2015-12-29 12:05:00,45.61,45.61,45.59,45.61,37680.0,38.1232,38.1232,38.1065,38.1232,37680.0
2015-12-29 12:10:00,45.61,45.65,45.6,45.64,46699.0,38.1232,38.1566,38.1148,38.1482,46699.0
2015-12-29 12:15:00,45.63,45.68,45.63,45.66,22434.0,38.1399,38.1817,38.1399,38.165,22434.0
2015-12-29 12:20:00,45.66,45.7,45.66,45.7,55807.0,38.165,38.1984,38.165,38.1984,55807.0
2015-12-29 12:25:00,45.69,45.71,45.66,45.66,30331.0,38.19,38.2068,38.165,38.165,30331.0
2015-12-29 12:30:00,45.66,45.7,45.65,45.67,54917.0,38.165,38.1984,38.1566,38.1733,54917.0
2015-12-29 12:35:00,45.67,45.73,45.67,45.72,38987.0,38.1733,38.2235,38.1733,38.2151,38987.0
2015-12-29 12:40:00,45.71,45.72,45.69,45.71,27147.0,38.2068,38.2151,38.19,38.2068,27147.0
2015-12-29 12:45:00,45.71,45.73,45.7,45.7,16898.0,38.2068,38.2235,38.1984,38.1984,16898.0
2015-12-29 12:50:00,45.7,45.72,45.68,45.68,21030.0,38.1984,38.2151,38.1817,38.1817,21030.0
2015-12-29 12:55:00,45.68,45.72,45.68,45.71,31774.0,38.1817,38.2151,38.1817,38.2068,31774.0
2015-12-29 13:00:00,45.71,45.77,45.7,45.76,33318.0,38.2068,38.2569,38.1984,38.2485,33318.0
2015-12-29 13:05:00,45.76,45.78,45.73,45.76,29921.0,38.2485,38.2653,38.2235,38.2485,29921.0
2015-12-29 13:10:00,45.77,45.79,45.75,45.76,39341.0,38.2569,38.2736,38.2402,38.2485,39341.0
2015-12-29 13:15:00,45.77,45.82,45.75,45.82,35660.0,38.2569,38.2987,38.2402,38.2987,35660.0
2015-12-29 13:20:00,45.82,45.84,45.81,45.83,60725.0,38.2987,38.3154,38.2903,38.3071,60725.0
2015-12-29 13:25:00,45.83,45.84,45.81,45.83,45906.0,38.3071,38.3154,38.2903,38.3071,45906.0
2015-12-29 13:30:00,45.83,45.83,45.78,45.8,50543.0,38.3071,38.3071,38.2653,38.282,50543.0
2015-12-29 13:35:00,45.79,45.8,45.76,45.77,23052.0,38.2736,38.282,38.2485,38.2569,23052.0
2015-12-29 13:40:00,45.77,45.82,45.76,45.82,26386.0,38.2569,38.2987,38.2485,38.2987,26386.0
2015-12-29 13:45:00,45.81,45.83,45.8,45.83,31539.0,38.2903,38.3071,38.282,38.3071,31539.0
2015-12-29 13:50:00,45.83,45.85,45.82,45.83,27459.0,38.3071,38.3238,38.2987,38.3071,27459.0
2015-12-29 13:55:00,45.83,45.86,45.83,45.84,31137.0,38.3071,38.3321,38.3071,38.3154,31137.0
2015-12-29 14:00:00,45.84,45.86,45.82,45.82,33446.0,38.3154,38.3321,38.2987,38.2987,33446.0
2015-12-29 14:05:00,45.82,45.87,45.82,45.84,35285.0,38.2987,38.3405,38.2987,38.3154,35285.0
2015-12-29 14:10:00,45.84,45.84,45.78,45.79,28366.0,38.3154,38.3154,38.2653,38.2736,28366.0
2015-12-29 14:15:00,45.78,45.81,45.76,45.8,20088.0,38.2653,38.2903,38.2485,38.282,20088.0
2015-12-29 14:20:00,45.8,45.83,45.79,45.83,24538.0,38.282,38.3071,38.2736,38.3071,24538.0
2015-12-29 14:25:00,45.83,45.84,45.8,45.83,28600.0,38.3071,38.3154,38.282,38.3071,28600.0
2015-12-29 14:30:00,45.83,45.83,45.8,45.81,25707.0,38.3071,38.3071,38.282,38.2903,25707.0
2015-12-29 14:35:00,45.81,45.83,45.79,45.82,54972.0,38.2903,38.3071,38.2736,38.2987,54972.0
2015-12-29 14:40:00,45.83,45.86,45.82,45.84,24426.0,38.3071,38.3321,38.2987,38.3154,24426.0
2015-12-29 14:45:00,45.84,45.87,45.84,45.86,19443.0,38.3154,38.3405,38.3154,38.3321,19443.0
2015-12-29 14:50:00,45.86,45.9,45.85,45.85,77385.0,38.3321,38.3656,38.3238,38.3238,77385.0
2015-12-29 14:55:00,45.85,45.88,45.83,45.88,32048.0,38.3238,38.3489,38.3071,38.3489,32048.0
2015-12-29 15:00:00,45.88,45.91,45.86,45.9,41171.0,38.3489,38.3739,38.3321,38.3656,41171.0
2015-12-29 15:05:00,45.89,45.92,45.87,45.91,83177.0,38.3572,38.3823,38.3405,38.3739,83177.0
2015-12-29 15:10:00,45.92,45.93,45.9,45.92,24388.0,38.3823,38.3906,38.3656,38.3823,24388.0
2015-12-29 15:15:00,45.92,45.95,45.91,45.92,32517.0,38.3823,38.4074,38.3739,38.3823,32517.0
2015-12-29 15:20:00,45.91,45.92,45.9,45.91,29375.0,38.3739,38.3823,38.3656,38.3739,29375.0
2015-12-29 15:25:00,45.91,45.93,45.9,45.93,30926.0,38.3739,38.3906,38.3656,38.3906,30926.0
2015-12-29 15:30:00,45.93,45.93,45.88,45.89,53802.0,38.3906,38.3906,38.3489,38.3572,53802.0
2015-12-29 15:35:00,45.9,45.91,45.86,45.86,46770.0,38.3656,38.3739,38.3321,38.3321,46770.0
2015-12-29 15:40:00,45.86,45.87,45.81,45.85,78027.0,38.3321,38.3405,38.2903,38.3238,78027.0
2015-12-29 15:45:00,45.85,45.88,45.82,45.83,123769.0,38.3238,38.3489,38.2987,38.3071,123769.0
2015-12-29 15:50:00,45.83,45.87,45.8,45.83,86430.0,38.3071,38.3405,38.282,38.3071,86430.0
2015-12-29 15:55:00,45.83,45.88,45.81,45.83,269354.0,38.3071,38.3489,38.2903,38.3071,269354.0
2015-12-30 09:30:00,45.85,46.03,45.85,45.9,108361.0,38.3238,38.4742,38.3238,38.3656,108361.0
2015-12-30 09:35:00,45.91,45.91,45.85,45.85,28330.0,38.3739,38.3739,38.3238,38.3238,28330.0
2015-12-30 09:40:00,45.87,45.9,45.8,45.8,52837.0,38.3405,38.3656,38.282,38.282,52837.0
2015-12-30 09:45:00,45.8,45.86,45.8,45.83,29204.0,38.282,38.3321,38.282,38.3071,29204.0
2015-12-30 09:50:00,45.84,45.88,45.8,45.82,66258.0,38.3154,38.3489,38.282,38.2987,66258.0
2015-12-30 09:55:00,45.81,45.81,45.76,45.77,16185.0,38.2903,38.2903,38.2485,38.2569,16185.0
2015-12-30 10:00:00,45.77,45.86,45.77,45.81,82320.0,38.2569,38.3321,38.2569,38.2903,82320.0
2015-12-30 10:05:00,45.81,45.82,45.78,45.8,78312.0,38.2903,38.2987,38.2653,38.282,78312.0
2015-12-30 10:10:00,45.8,45.82,45.77,45.78,50069.0,38.282,38.2987,38.2569,38.2653,50069.0
2015-12-30 10:15:00,45.76,45.83,45.76,45.78,28048.0,38.2485,38.3071,38.2485,38.2653,28048.0
2015-12-30 10:20:00,45.79,45.8,45.73,45.73,33000.0,38.2736,38.282,38.2235,38.2235,33000.0
2015-12-30 10:25:00,45.74,45.76,45.7,45.7,17267.0,38.2318,38.2485,38.1984,38.1984,17267.0
2015-12-30 10:30:00,45.7,45.73,45.69,45.73,95197.0,38.1984,38.2235,38.19,38.2235,95197.0
2015-12-30 10:35:00,45.74,45.81,45.73,45.77,68824.0,38.2318,38.2903,38.2235,38.2569,68824.0
2015-12-30 10:40:00,45.77,45.77,45.72,45.73,37967.0,38.2569,38.2569,38.2151,38.2235,37967.0
2015-12-30 10:45:00,45.73,45.76,45.73,45.74,45047.0,38.2235,38.2485,38.2235,38.2318,45047.0
2015-12-30 10:50:00,45.75,45.76,45.73,45.74,27215.0,38.2402,38.2485,38.2235,38.2318,27215.0
2015-12-30 10:55:00,45.74,45.78,45.73,45.77,18702.0,38.2318,38.2653,38.2235,38.2569,18702.0
2015-12-30 11:00:00,45.77,45.81,45.77,45.79,42343.0,38.2569,38.2903,38.2569,38.2736,42343.0
2015-12-30 11:05:00,45.79,45.85,45.78,45.84,58435.0,38.2736,38.3238,38.2653,38.3154,58435.0
2015-12-30 11:10:00,45.84,45.91,45.83,45.88,92161.0,38.3154,38.3739,38.3071,38.3489,92161.0
2015-12-30 11:15:00,45.88,45.88,45.84,45.87,17938.0,38.3489,38.3489,38.3154,38.3405,17938.0
2015-12-30 11:20:00,45.87,45.88,45.85,45.87,25043.0,38.3405,38.3489,38.3238,38.3405,25043.0
2015-12-30 11:25:00,45.87,45.87,45.82,45.85,31302.0,38.3405,38.3405,38.2987,38.3238,31302.0
2015-12-30 11:30:00,45.86,45.87,45.83,45.85,40513.0,38.3321,38.3405,38.3071,38.3238,40513.0
2015-12-30 11:35:00,45.85,45.88,45.84,45.86,23119.0,38.3238,38.3489,38.3154,38.3321,23119.0
2015-12-30 11:40:00,45.87,45.92,45.87,45.9,23856.0,38.3405,38.3823,38.3405,38.3656,23856.0
2015-12-30 11:45:00,45.9,45.9,45.87,45.87,22677.0,38.3656,38.3656,38.3405,38.3405,22677.0
2015-12-30 11:50:00,45.88,45.93,45.87,45.92,39737.0,38.3489,38.3906,38.3405,38.3823,39737.0
2015-12-30 11:55:00,45.92,45.93,45.87,45.88,19128.0,38.3823,38.3906,38.3405,38.3489,19128.0
2015-12-30 12:00:00,45.89,45.93,45.88,45.89,56834.0,38.3572,38.3906,38.3489,38.3572,56834.0
2015-12-30 12:05:00,45.89,45.91,45.87,45.89,41444.0,38.3572,38.3739,38.3405,38.3572,41444.0
2015-12-30 12:10:00,45.89,45.9,45.83,45.83,31515.0,38.3572,38.3656,38.3071,38.3071,31515.0
2015-12-30 12:15:00,45.82,45.83,45.76,45.77,74679.0,38.2987,38.3071,38.2485,38.2569,74679.0
2015-12-30 12:20:00,45.78,45.78,45.73,45.73,28800.0,38.2653,38.2653,38.2235,38.2235,28800.0
2015-12-30 12:25:00,45.74,45.78,45.73,45.74,30931.0,38.2318,38.2653,38.2235,38.2318,30931.0
2015-12-30 12:30:00,45.73,45.74,45.72,45.72,19974.0,38.2235,38.2318,38.2151,38.2151,19974.0
2015-12-30 12:35:00,45.71,45.72,45.69,45.71,31475.0,38.2068,38.2151,38.19,38.2068,31475.0
2015-12-30 12:40:00,45.71,45.71,45.69,45.7,23750.0,38.2068,38.2068,38.19,38.1984,23750.0
2015-12-30 12:45:00,45.71,45.73,45.69,45.7,23764.0,38.2068,38.2235,38.19,38.1984,23764.0
2015-12-30 12:50:00,45.7,45.71,45.68,45.69,12931.0,38.1984,38.2068,38.1817,38.19,12931.0
2015-12-30 12:55:00,45.69,45.71,45.67,45.71,31049.0,38.19,38.2068,38.1733,38.2068,31049.0
2015-12-30 13:00:00,45.71,45.75,45.7,45.71,29516.0,38.2068,38.2402,38.1984,38.2068,29516.0
2015-12-30 13:05:00,45.72,45.73,45.69,45.7,18143.0,38.2151,38.2235,38.19,38.1984,18143.0
2015-12-30 13:10:00,45.69,45.71,45.67,45.7,38719.0,38.19,38.2068,38.1733,38.1984,38719.0
2015-12-30 13:15:00,45.7,45.71,45.67,45.7,18755.0,38.1984,38.2068,38.1733,38.1984,18755.0
2015-12-30 13:20:00,45.69,45.7,45.66,45.69,13458.0,38.19,38.1984,38.165,38.19,13458.0
2015-12-30 13:25:00,45.69,45.74,45.68,45.74,13579.0,38.19,38.2318,38.1817,38.2318,13579.0
2015-12-30 13:30:00,45.74,45.76,45.72,45.76,18861.0,38.2318,38.2485,38.2151,38.2485,18861.0
2015-12-30 13:35:00,45.76,45.76,45.71,45.72,16080.0,38.2485,38.2485,38.2068,38.2151,16080.0
2015-12-30 13:40:00,45.72,45.76,45.72,45.76,37039.0,38.2151,38.2485,38.2151,38.2485,37039.0
2015-12-30 13:45:00,45.76,45.78,45.75,45.75,37937.0,38.2485,38.2653,38.2402,38.2402,37937.0
2015-12-30 13:50:00,45.74,45.74,45.68,45.7,38173.0,38.2318,38.2318,38.1817,38.1984,38173.0
2015-12-30 13:55:00,45.69,45.7,45.68,45.7,28277.0,38.19,38.1984,38.1817,38.1984,28277.0
2015-12-30 14:00:00,45.7,45.7,45.68,45.69,24696.0,38.1984,38.1984,38.1817,38.19,24696.0
2015-12-30 14:05:00,45.68,45.7,45.67,45.68,21741.0,38.1817,38.1984,38.1733,38.1817,21741.0
2015-12-30 14:10:00,45.69,45.74,45.68,45.73,34406.0,38.19,38.2318,38.1817,38.2235,34406.0
2015-12-30 14:15:00,45.74,45.74,45.67,45.68,41539.0,38.2318,38.2318,38.1733,38.1817,41539.0
2015-12-30 14:20:00,45.68,45.69,45.66,45.67,46174.0,38.1817,38.19,38.165,38.1733,46174.0
2015-12-30 14:25:00,45.67,45.7,45.66,45.7,39709.0,38.1733,38.1984,38.165,38.1984,39709.0
2015-12-30 14:30:00,45.7,45.7,45.68,45.69,36873.0,38.1984,38.1984,38.1817,38.19,36873.0
2015-12-30 14:35:00,45.69,45.7,45.68,45.7,17889.0,38.19,38.1984,38.1817,38.1984,17889.0
2015-12-30 14:40:00,45.69,45.69,45.66,45.66,20451.0,38.19,38.19,38.165,38.165,20451.0
2015-12-30 14:45:00,45.66,45.71,45.66,45.69,93082.0,38.165,38.2068,38.165,38.19,93082.0
2015-12-30 14:50:00,45.69,45.69,45.65,45.68,22044.0,38.19,38.19,38.1566,38.1817,22044.0
2015-12-30 14:55:00,45.69,45.71,45.67,45.7,56102.0,38.19,38.2068,38.1733,38.1984,56102.0
2015-12-30 15:00:00,45.69,45.71,45.65,45.68,73336.0,38.19,38.2068,38.1566,38.1817,73336.0
2015-12-30 15:05:00,45.68,45.69,45.63,45.63,58178.0,38.1817,38.19,38.1399,38.1399,58178.0
2015-12-30 15:10:00,45.63,45.64,45.61,45.62,65916.0,38.1399,38.1482,38.1232,38.1315,65916.0
2015-12-30 15:15:00,45.62,45.62,45.6,45.62,55890.0,38.1315,38.1315,38.1148,38.1315,55890.0
2015-12-30 15:20:00,45.62,45.63,45.57,45.57,55552.0,38.1315,38.1399,38.0897,38.0897,55552.0
2015-12-30 15:25:00,45.57,45.58,45.55,45.56,95757.0,38.0897,38.0981,38.073,38.0814,95757.0
2015-12-30 15:30:00,45.55,45.55,45.36,45.37,219077.0,38.073,38.073,37.9142,37.9226,219077.0
2015-12-30 15:35:00,45.37,45.37,45.26,45.33,223509.0,37.9226,37.9226,37.8306,37.8891,223509.0
2015-12-30 15:40:00,45.32,45.36,45.27,45.32,223166.0,37.8808,37.9142,37.839,37.8808,223166.0
2015-12-30 15:45:00,45.32,45.37,45.3,45.34,181794.0,37.8808,37.9226,37.8641,37.8975,181794.0
2015-12-30 15:50:00,45.34,45.37,45.24,45.25,222073.0,37.8975,37.9226,37.8139,37.8223,222073.0
2015-12-30 15:55:00,45.25,45.29,45.21,45.26,370545.0,37.8223,37.8557,37.7888,37.8306,370545.0
2015-12-31 09:30:00,45.11,45.16,44.93,45.07,80238.0,37.7052,37.747,37.5548,37.6718,80238.0
2015-12-31 09:35:00,45.07,45.1,45.01,45.09,32374.0,37.6718,37.6969,37.6217,37.6885,32374.0
2015-12-31 09:40:00,45.09,45.25,45.08,45.22,64247.0,37.6885,37.8223,37.6802,37.7972,64247.0
2015-12-31 09:45:00,45.23,45.26,45.2,45.25,20890.0,37.8055,37.8306,37.7805,37.8223,20890.0
2015-12-31 09:50:00,45.23,45.23,45.13,45.15,34690.0,37.8055,37.8055,37.722,37.7387,34690.0
2015-12-31 09:55:00,45.16,45.25,45.16,45.24,48863.0,37.747,37.8223,37.747,37.8139,48863.0
2015-12-31 10:00:00,45.23,45.25,45.17,45.19,45401.0,37.8055,37.8223,37.7554,37.7721,45401.0
2015-12-31 10:05:00,45.19,45.2,45.15,45.17,43247.0,37.7721,37.7805,37.7387,37.7554,43247.0
2015-12-31 10:10:00,45.18,45.25,45.18,45.21,26008.0,37.7638,37.8223,37.7638,37.7888,26008.0
2015-12-31 10:15:00,45.21,45.25,45.15,45.15,43741.0,37.7888,37.8223,37.7387,37.7387,43741.0
2015-12-31 10:20:00,45.15,45.19,45.12,45.18,33948.0,37.7387,37.7721,37.7136,37.7638,33948.0
2015-12-31 10:25:00,45.17,45.2,45.14,45.17,74685.0,37.7554,37.7805,37.7303,37.7554,74685.0
2015-12-31 10:30:00,45.17,45.17,45.09,45.11,58426.0,37.7554,37.7554,37.6885,37.7052,58426.0
2015-12-31 10:35:00,45.12,45.13,45.09,45.11,28287.0,37.7136,37.722,37.6885,37.7052,28287.0
2015-12-31 10:40:00,45.11,45.12,45.08,45.1,31731.0,37.7052,37.7136,37.6802,37.6969,31731.0
2015-12-31 10:45:00,45.11,45.15,45.09,45.15,17852.0,37.7052,37.7387,37.6885,37.7387,17852.0
2015-12-31 10:50:00,45.15,45.18,45.14,45.18,32846.0,37.7387,37.7638,37.7303,37.7638,32846.0
2015-12-31 10:55:00,45.18,45.25,45.17,45.25,43649.0,37.7638,37.8223,37.7554,37.8223,43649.0
2015-12-31 11:00:00,45.25,45.35,45.24,45.32,97451.0,37.8223,37.9058,37.8139,37.8808,97451.0
2015-12-31 11:05:00,45.32,45.37,45.31,45.34,27899.0,37.8808,37.9226,37.8724,37.8975,27899.0
2015-12-31 11:10:00,45.34,45.36,45.33,45.35,27778.0,37.8975,37.9142,37.8891,37.9058,27778.0
2015-12-31 11:15:00,45.34,45.36,45.29,45.32,37164.0,37.8975,37.9142,37.8557,37.8808,37164.0
2015-12-31 11:20:00,45.32,45.33,45.24,45.25,39980.0,37.8808,37.8891,37.8139,37.8223,39980.0
2015-12-31 11:25:00,45.25,45.31,45.24,45.3,25852.0,37.8223,37.8724,37.8139,37.8641,25852.0
2015-12-31 11:30:00,45.28,45.31,45.24,45.3,20400.0,37.8473,37.8724,37.8139,37.8641,20400.0
2015-12-31 11:35:00,45.3,45.32,45.27,45.28,26118.0,37.8641,37.8808,37.839,37.8473,26118.0
2015-12-31 11:40:00,45.29,45.3,45.25,45.26,36498.0,37.8557,37.8641,37.8223,37.8306,36498.0
2015-12-31 11:45:00,45.26,45.33,45.25,45.3,41717.0,37.8306,37.8891,37.8223,37.8641,41717.0
2015-12-31 11:50:00,45.31,45.31,45.28,45.3,21324.0,37.8724,37.8724,37.8473,37.8641,21324.0
2015-12-31 11:55:00,45.3,45.34,45.29,45.34,19505.0,37.8641,37.8975,37.8557,37.8975,19505.0
2015-12-31 12:00:00,45.35,45.37,45.29,45.31,30029.0,37.9058,37.9226,37.8557,37.8724,30029.0
2015-12-31 12:05:00,45.32,45.36,45.3,45.35,36318.0,37.8808,37.9142,37.8641,37.9058,36318.0
2015-12-31 12:10:00,45.36,45.36,45.31,45.32,18568.0,37.9142,37.9142,37.8724,37.8808,18568.0
2015-12-31 12:15:00,45.33,45.38,45.32,45.37,22589.0,37.8891,37.9309,37.8808,37.9226,22589.0
2015-12-31 12:20:00,45.38,45.43,45.36,45.41,38331.0,37.9309,37.9727,37.9142,37.956,38331.0
2015-12-31 12:25:00,45.4,45.42,45.36,45.4,17043.0,37.9476,37.9644,37.9142,37.9476,17043.0
2015-12-31 12:30:00,45.4,45.43,45.38,45.41,19326.0,37.9476,37.9727,37.9309,37.956,19326.0
2015-12-31 12:35:00,45.41,45.45,45.41,45.43,12122.0,37.956,37.9894,37.956,37.9727,12122.0
2015-12-31 12:40:00,45.43,45.48,45.42,45.47,26142.0,37.9727,38.0145,37.9644,38.0062,26142.0
2015-12-31 12:45:00,45.48,45.5,45.43,45.45,29481.0,38.0145,38.0312,37.9727,37.9894,29481.0
2015-12-31 12:50:00,45.45,45.48,45.42,45.47,39186.0,37.9894,38.0145,37.9644,38.0062,39186.0
2015-12-31 12:55:00,45.47,45.49,45.43,45.46,62503.0,38.0062,38.0229,37.9727,37.9978,62503.0
2015-12-31 13:00:00,45.45,45.47,45.4,45.42,89716.0,37.9894,38.0062,37.9476,37.9644,89716.0
2015-12-31 13:05:00,45.42,45.44,45.36,45.37,20128.0,37.9644,37.9811,37.9142,37.9226,20128.0
2015-12-31 13:10:00,45.37,45.43,45.37,45.41,27796.0,37.9226,37.9727,37.9226,37.956,27796.0
2015-12-31 13:15:00,45.42,45.43,45.38,45.38,23274.0,37.9644,37.9727,37.9309,37.9309,23274.0
2015-12-31 13:20:00,45.38,45.4,45.35,45.38,16532.0,37.9309,37.9476,37.9058,37.9309,16532.0
2015-12-31 13:25:00,45.38,45.39,45.33,45.35,16579.0,37.9309,37.9393,37.8891,37.9058,16579.0
2015-12-31 13:30:00,45.35,45.36,45.33,45.35,14362.0,37.9058,37.9142,37.8891,37.9058,14362.0
2015-12-31 13:35:00,45.36,45.38,45.32,45.33,20934.0,37.9142,37.9309,37.8808,37.8891,20934.0
2015-12-31 13:40:00,45.32,45.38,45.31,45.38,23332.0,37.8808,37.9309,37.8724,37.9309,23332.0
2015-12-31 13:45:00,45.39,45.4,45.36,45.39,12178.0,37.9393,37.9476,37.9142,37.9393,12178.0
2015-12-31 13:50:00,45.39,45.39,45.37,45.39,18763.0,37.9393,37.9393,37.9226,37.9393,18763.0
2015-12-31 13:55:00,45.4,45.41,45.33,45.34,73359.0,37.9476,37.956,37.8891,37.8975,73359.0
2015-12-31 14:00:00,45.34,45.37,45.33,45.34,21776.0,37.8975,37.9226,37.8891,37.8975,21776.0
2015-12-31 14:05:00,45.35,45.35,45.23,45.23,40042.0,37.9058,37.9058,37.8055,37.8055,40042.0
2015-12-31 14:10:00,45.23,45.26,45.22,45.26,25182.0,37.8055,37.8306,37.7972,37.8306,25182.0
2015-12-31 14:15:00,45.25,45.27,45.23,45.24,40320.0,37.8223,37.839,37.8055,37.8139,40320.0
2015-12-31 14:20:00,45.24,45.25,45.13,45.14,51408.0,37.8139,37.8223,37.722,37.7303,51408.0
2015-12-31 14:25:00,45.13,45.14,45.08,45.11,33368.0,37.722,37.7303,37.6802,37.7052,33368.0
2015-12-31 14:30:00,45.11,45.11,45.06,45.09,45471.0,37.7052,37.7052,37.6635,37.6885,45471.0
2015-12-31 14:35:00,45.1,45.11,45.03,45.06,39535.0,37.6969,37.7052,37.6384,37.6635,39535.0
2015-12-31 14:40:00,45.06,45.09,45.05,45.07,38869.0,37.6635,37.6885,37.6551,37.6718,38869.0
2015-12-31 14:45:00,45.08,45.12,45.07,45.09,29926.0,37.6802,37.7136,37.6718,37.6885,29926.0
2015-12-31 14:50:00,45.1,45.12,45.09,45.1,23820.0,37.6969,37.7136,37.6885,37.6969,23820.0
2015-12-31 14:55:00,45.1,45.11,45.04,45.05,28192.0,37.6969,37.7052,37.6467,37.6551,28192.0
2015-12-31 15:00:00,45.04,45.05,45.02,45.03,30262.0,37.6467,37.6551,37.63,37.6384,30262.0
2015-12-31 15:05:00,45.04,45.04,45.01,45.02,27133.0,37.6467,37.6467,37.6217,37.63,27133.0
2015-12-31 15:10:00,45.01,45.02,44.96,44.99,95836.0,37.6217,37.63,37.5799,37.6049,95836.0
2015-12-31 15:15:00,44.99,45.07,44.99,45.05,62231.0,37.6049,37.6718,37.6049,37.6551,62231.0
2015-12-31 15:20:00,45.05,45.06,45.02,45.05,40585.0,37.6551,37.6635,37.63,37.6551,40585.0
2015-12-31 15:25:00,45.05,45.05,45.0,45.02,56688.0,37.6551,37.6551,37.6133,37.63,56688.0
2015-12-31 15:30:00,45.02,45.11,45.01,45.11,56365.0,37.63,37.7052,37.6217,37.7052,56365.0
2015-12-31 15:35:00,45.11,45.13,45.09,45.11,52863.0,37.7052,37.722,37.6885,37.7052,52863.0
2015-12-31 15:40:00,45.11,45.12,45.01,45.03,57810.0,37.7052,37.7136,37.6217,37.6384,57810.0
2015-12-31 15:45:00,45.03,45.08,45.01,45.07,66432.0,37.6384,37.6802,37.6217,37.6718,66432.0
2015-12-31 15:50:00,45.06,45.06,45.01,45.04,73132.0,37.6635,37.6635,37.6217,37.6467,73132.0
2015-12-31 15:55:00,45.05,45.06,44.9,44.91,281750.0,37.6551,37.6635,37.5297,37.5381,281750.0
2016-01-04 09:30:00,43.94,44.05,43.52,43.52,173197.0,36.7273,36.8192,36.3762,36.3762,173197.0
2016-01-04 09:35:00,43.53,43.66,43.38,43.38,140943.0,36.3846,36.4933,36.2592,36.2592,140943.0
2016-01-04 09:40:00,43.36,43.45,43.19,43.44,141913.0,36.2425,36.3177,36.1004,36.3094,141913.0
2016-01-04 09:45:00,43.44,43.44,43.27,43.35,140594.0,36.3094,36.3094,36.1673,36.2341,140594.0
2016-01-04 09:50:00,43.36,43.5,43.36,43.44,136524.0,36.2425,36.3595,36.2425,36.3094,136524.0
2016-01-04 09:55:00,43.44,43.45,43.22,43.22,207595.0,36.3094,36.3177,36.1255,36.1255,207595.0
2016-01-04 10:00:00,43.22,43.23,42.98,42.98,204912.0,36.1255,36.1338,35.9249,35.9249,204912.0
2016-01-04 10:05:00,42.96,43.13,42.95,43.08,129977.0,35.9082,36.0503,35.8998,36.0085,129977.0
2016-01-04 10:10:00,43.08,43.13,43.03,43.1,164535.0,36.0085,36.0503,35.9667,36.0252,164535.0
2016-01-04 10:15:00,43.09,43.12,43.06,43.12,145206.0,36.0168,36.0419,35.9918,36.0419,145206.0
2016-01-04 10:20:00,43.12,43.17,43.05,43.06,188323.0,36.0419,36.0837,35.9834,35.9918,188323.0
2016-01-04 10:25:00,43.06,43.1,43.03,43.04,99231.0,35.9918,36.0252,35.9667,35.975,99231.0
2016-01-04 10:30:00,43.04,43.07,42.96,42.99,98233.0,35.975,36.0001,35.9082,35.9332,98233.0
2016-01-04 10:35:00,42.99,43.01,42.95,42.97,104539.0,35.9332,35.95,35.8998,35.9165,104539.0
2016-01-04 10:40:00,42.97,42.97,42.78,42.8,163871.0,35.9165,35.9165,35.7577,35.7744,163871.0
2016-01-04 10:45:00,42.81,42.85,42.75,42.83,237952.0,35.7828,35.8162,35.7326,35.7995,237952.0
2016-01-04 10:50:00,42.83,42.83,42.73,42.73,200665.0,35.7995,35.7995,35.7159,35.7159,200665.0
2016-01-04 10:55:00,42.73,42.74,42.64,42.69,152099.0,35.7159,35.7243,35.6407,35.6825,152099.0
2016-01-04 11:00:00,42.7,42.75,42.66,42.71,232402.0,35.6908,35.7326,35.6574,35.6992,232402.0
2016-01-04 11:05:00,42.71,42.71,42.58,42.58,134960.0,35.6992,35.6992,35.5905,35.5905,134960.0
2016-01-04 11:10:00,42.59,42.64,42.55,42.62,142427.0,35.5989,35.6407,35.5655,35.624,142427.0
2016-01-04 11:15:00,42.63,42.66,42.58,42.61,111657.0,35.6323,35.6574,35.5905,35.6156,111657.0
2016-01-04 11:20:00,42.61,42.74,42.59,42.71,168376.0,35.6156,35.7243,35.5989,35.6992,168376.0
2016-01-04 11:25:00,42.71,42.76,42.68,42.76,94812.0,35.6992,35.741,35.6741,35.741,94812.0
2016-01-04 11:30:00,42.75,42.9,42.72,42.9,124697.0,35.7326,35.858,35.7076,35.858,124697.0
2016-01-04 11:35:00,42.9,42.92,42.81,42.83,116850.0,35.858,35.8747,35.7828,35.7995,116850.0
2016-01-04 11:40:00,42.82,42.92,42.8,42.82,123142.0,35.7911,35.8747,35.7744,35.7911,123142.0
2016-01-04 11:45:00,42.81,42.87,42.8,42.85,170088.0,35.7828,35.8329,35.7744,35.8162,170088.0
2016-01-04 11:50:00,42.85,42.86,42.81,42.82,159790.0,35.8162,35.8246,35.7828,35.7911,159790.0
2016-01-04 11:55:00,42.83,42.88,42.8,42.83,113606.0,35.7995,35.8413,35.7744,35.7995,113606.0
2016-01-04 12:00:00,42.83,42.83,42.71,42.72,99045.0,35.7995,35.7995,35.6992,35.7076,99045.0
2016-01-04 12:05:00,42.72,42.84,42.7,42.74,77493.0,35.7076,35.8079,35.6908,35.7243,77493.0
2016-01-04 12:10:00,42.75,42.84,42.72,42.8,156680.0,35.7326,35.8079,35.7076,35.7744,156680.0
2016-01-04 12:15:00,42.8,42.84,42.79,42.81,53329.0,35.7744,35.8079,35.7661,35.7828,53329.0
2016-01-04 12:20:00,42.81,42.86,42.79,42.83,56297.0,35.7828,35.8246,35.7661,35.7995,56297.0
2016-01-04 12:25:00,42.83,42.87,42.79,42.81,59458.0,35.7995,35.8329,35.7661,35.7828,59458.0
2016-01-04 12:30:00,42.81,42.83,42.77,42.82,71240.0,35.7828,35.7995,35.7494,35.7911,71240.0
2016-01-04 12:35:00,42.82,42.86,42.81,42.85,72207.0,35.7911,35.8246,35.7828,35.8162,72207.0
2016-01-04 12:40:00,42.86,42.89,42.8,42.84,51681.0,35.8246,35.8497,35.7744,35.8079,51681.0
2016-01-04 12:45:00,42.84,42.91,42.81,42.82,53348.0,35.8079,35.8664,35.7828,35.7911,53348.0
2016-01-04 12:50:00,42.82,42.89,42.81,42.87,80189.0,35.7911,35.8497,35.7828,35.8329,80189.0
2016-01-04 12:55:00,42.88,42.9,42.79,42.81,69737.0,35.8413,35.858,35.7661,35.7828,69737.0
2016-01-04 13:00:00,42.81,42.98,42.81,42.98,147224.0,35.7828,35.9249,35.7828,35.9249,147224.0
2016-01-04 13:05:00,42.97,43.02,42.97,43.01,112886.0,35.9165,35.9583,35.9165,35.95,112886.0
2016-01-04 13:10:00,43.01,43.06,42.99,43.01,58547.0,35.95,35.9918,35.9332,35.95,58547.0
2016-01-04 13:15:00,43.01,43.05,42.99,43.01,83100.0,35.95,35.9834,35.9332,35.95,83100.0
2016-01-04 13:20:00,43.01,43.03,42.93,42.95,129013.0,35.95,35.9667,35.8831,35.8998,129013.0
2016-01-04 13:25:00,42.94,43.0,42.93,42.96,156821.0,35.8914,35.9416,35.8831,35.9082,156821.0
2016-01-04 13:30:00,42.96,42.99,42.94,42.98,85084.0,35.9082,35.9332,35.8914,35.9249,85084.0
2016-01-04 13:35:00,42.98,43.01,42.97,42.98,60165.0,35.9249,35.95,35.9165,35.9249,60165.0
2016-01-04 13:40:00,42.97,43.01,42.94,42.98,86597.0,35.9165,35.95,35.8914,35.9249,86597.0
2016-01-04 13:45:00,42.97,42.98,42.86,42.91,57584.0,35.9165,35.9249,35.8246,35.8664,57584.0
2016-01-04 13:50:00,42.9,42.91,42.84,42.85,50315.0,35.858,35.8664,35.8079,35.8162,50315.0
2016-01-04 13:55:00,42.86,42.88,42.76,42.78,79622.0,35.8246,35.8413,35.741,35.7577,79622.0
2016-01-04 14:00:00,42.78,42.81,42.71,42.8,139573.0,35.7577,35.7828,35.6992,35.7744,139573.0
2016-01-04 14:05:00,42.79,42.85,42.78,42.84,80807.0,35.7661,35.8162,35.7577,35.8079,80807.0
2016-01-04 14:10:00,42.85,42.85,42.76,42.77,89801.0,35.8162,35.8162,35.741,35.7494,89801.0
2016-01-04 14:15:00,42.77,42.85,42.74,42.84,117969.0,35.7494,35.8162,35.7243,35.8079,117969.0
2016-01-04 14:20:00,42.85,42.87,42.81,42.84,54185.0,35.8162,35.8329,35.7828,35.8079,54185.0
2016-01-04 14:25:00,42.84,42.85,42.78,42.78,61493.0,35.8079,35.8162,35.7577,35.7577,61493.0
2016-01-04 14:30:00,42.79,42.81,42.75,42.78,153110.0,35.7661,35.7828,35.7326,35.7577,153110.0
2016-01-04 14:35:00,42.77,42.78,42.69,42.71,164377.0,35.7494,35.7577,35.6825,35.6992,164377.0
2016-01-04 14:40:00,42.72,42.72,42.63,42.64,79230.0,35.7076,35.7076,35.6323,35.6407,79230.0
2016-01-04 14:45:00,42.64,42.67,42.61,42.64,146084.0,35.6407,35.6658,35.6156,35.6407,146084.0
2016-01-04 14:50:00,42.65,42.67,42.53,42.57,126160.0,35.6491,35.6658,35.5487,35.5822,126160.0
2016-01-04 14:55:00,42.57,42.62,42.55,42.57,112781.0,35.5822,35.624,35.5655,35.5822,112781.0
2016-01-04 15:00:00,42.58,42.58,42.5,42.54,176675.0,35.5905,35.5905,35.5237,35.5571,176675.0
2016-01-04 15:05:00,42.53,42.59,42.52,42.55,138182.0,35.5487,35.5989,35.5404,35.5655,138182.0
2016-01-04 15:10:00,42.56,42.58,42.5,42.54,116985.0,35.5738,35.5905,35.5237,35.5571,116985.0
2016-01-04 15:15:00,42.54,42.58,42.53,42.58,98883.0,35.5571,35.5905,35.5487,35.5905,98883.0
2016-01-04 15:20:00,42.57,42.58,42.53,42.55,116139.0,35.5822,35.5905,35.5487,35.5655,116139.0
2016-01-04 15:25:00,42.54,42.61,42.54,42.59,162908.0,35.5571,35.6156,35.5571,35.5989,162908.0
2016-01-04 15:30:00,42.58,42.7,42.58,42.68,145278.0,35.5905,35.6908,35.5905,35.6741,145278.0
2016-01-04 15:35:00,42.69,42.71,42.66,42.71,133182.0,35.6825,35.6992,35.6574,35.6992,133182.0
2016-01-04 15:40:00,42.71,42.78,42.7,42.76,181049.0,35.6992,35.7577,35.6908,35.741,181049.0
2016-01-04 15:45:00,42.75,42.9,42.75,42.88,244215.0,35.7326,35.858,35.7326,35.8413,244215.0
2016-01-04 15:50:00,42.9,42.91,42.82,42.85,232804.0,35.858,35.8664,35.7911,35.8162,232804.0
2016-01-04 15:55:00,42.86,42.95,42.85,42.93,523220.0,35.8246,35.8998,35.8162,35.8831,523220.0
2016-01-05 09:30:00,42.96,43.2,42.87,43.14,136732.0,35.9082,36.1088,35.8329,36.0586,136732.0
2016-01-05 09:35:00,43.12,43.19,43.1,43.14,76783.0,36.0419,36.1004,36.0252,36.0586,76783.0
2016-01-05 09:40:00,43.14,43.19,43.1,43.13,106752.0,36.0586,36.1004,36.0252,36.0503,106752.0
2016-01-05 09:45:00,43.14,43.17,43.1,43.14,69935.0,36.0586,36.0837,36.0252,36.0586,69935.0
2016-01-05 09:50:00,43.14,43.15,43.11,43.13,66287.0,36.0586,36.067,36.0335,36.0503,66287.0
2016-01-05 09:55:00,43.14,43.18,43.13,43.15,61523.0,36.0586,36.0921,36.0503,36.067,61523.0
2016-01-05 10:00:00,43.15,43.17,43.11,43.15,65767.0,36.067,36.0837,36.0335,36.067,65767.0
2016-01-05 10:05:00,43.15,43.16,43.06,43.07,97084.0,36.067,36.0753,35.9918,36.0001,97084.0
2016-01-05 10:10:00,43.08,43.11,43.02,43.05,111192.0,36.0085,36.0335,35.9583,35.9834,111192.0
2016-01-05 10:15:00,43.04,43.05,42.98,43.02,81073.0,35.975,35.9834,35.9249,35.9583,81073.0
2016-01-05 10:20:00,43.02,43.03,42.96,43.01,75950.0,35.9583,35.9667,35.9082,35.95,75950.0
2016-01-05 10:25:00,43.01,43.04,42.98,42.98,46904.0,35.95,35.975,35.9249,35.9249,46904.0
2016-01-05 10:30:00,42.97,43.02,42.97,43.0,48525.0,35.9165,35.9583,35.9165,35.9416,48525.0
2016-01-05 10:35:00,43.0,43.03,42.98,43.01,70562.0,35.9416,35.9667,35.9249,35.95,70562.0
2016-01-05 10:40:00,43.02,43.12,43.01,43.09,46522.0,35.9583,36.0419,35.95,36.0168,46522.0
2016-01-05 10:45:00,43.09,43.14,43.05,43.11,168015.0,36.0168,36.0586,35.9834,36.0335,168015.0
2016-01-05 10:50:00,43.12,43.17,43.08,43.16,174446.0,36.0419,36.0837,36.0085,36.0753,174446.0
2016-01-05 10:55:00,43.16,43.19,43.11,43.11,54933.0,36.0753,36.1004,36.0335,36.0335,54933.0
2016-01-05 11:00:00,43.12,43.18,43.09,43.09,78422.0,36.0419,36.0921,36.0168,36.0168,78422.0
2016-01-05 11:05:00,43.09,43.13,43.05,43.06,50545.0,36.0168,36.0503,35.9834,35.9918,50545.0
2016-01-05 11:10:00,43.06,43.08,42.97,42.98,46967.0,35.9918,36.0085,35.9165,35.9249,46967.0
2016-01-05 11:15:00,42.98,43.0,42.93,42.94,53958.0,35.9249,35.9416,35.8831,35.8914,53958.0
2016-01-05 11:20:00,42.94,42.96,42.87,42.9,66259.0,35.8914,35.9082,35.8329,35.858,66259.0
2016-01-05 11:25:00,42.9,42.97,42.89,42.93,49951.0,35.858,35.9165,35.8497,35.8831,49951.0
2016-01-05 11:30:00,42.93,43.01,42.91,43.0,88063.0,35.8831,35.95,35.8664,35.9416,88063.0
2016-01-05 11:35:00,43.0,43.02,42.97,42.99,61271.0,35.9416,35.9583,35.9165,35.9332,61271.0
2016-01-05 11:40:00,43.0,43.03,42.95,42.96,104471.0,35.9416,35.9667,35.8998,35.9082,104471.0
2016-01-05 11:45:00,42.97,42.97,42.91,42.97,48925.0,35.9165,35.9165,35.8664,35.9165,48925.0
2016-01-05 11:50:00,42.96,42.99,42.91,42.91,36301.0,35.9082,35.9332,35.8664,35.8664,36301.0
2016-01-05 11:55:00,42.92,42.97,42.91,42.96,72451.0,35.8747,35.9165,35.8664,35.9082,72451.0
2016-01-05 12:00:00,42.96,42.96,42.89,42.91,43441.0,35.9082,35.9082,35.8497,35.8664,43441.0
2016-01-05 12:05:00,42.91,42.92,42.83,42.84,69203.0,35.8664,35.8747,35.7995,35.8079,69203.0
2016-01-05 12:10:00,42.85,42.89,42.83,42.85,64655.0,35.8162,35.8497,35.7995,35.8162,64655.0
2016-01-05 12:15:00,42.85,42.85,42.79,42.8,86195.0,35.8162,35.8162,35.7661,35.7744,86195.0
2016-01-05 12:20:00,42.8,42.86,42.79,42.85,31760.0,35.7744,35.8246,35.7661,35.8162,31760.0
2016-01-05 12:25:00,42.84,42.85,42.75,42.76,75519.0,35.8079,35.8162,35.7326,35.741,75519.0
2016-01-05 12:30:00,42.76,42.81,42.75,42.79,42884.0,35.741,35.7828,35.7326,35.7661,42884.0
2016-01-05 12:35:00,42.79,42.82,42.76,42.82,34860.0,35.7661,35.7911,35.741,35.7911,34860.0
2016-01-05 12:40:00,42.82,42.82,42.74,42.75,29862.0,35.7911,35.7911,35.7243,35.7326,29862.0
2016-01-05 12:45:00,42.75,42.75,42.7,42.7,70040.0,35.7326,35.7326,35.6908,35.6908,70040.0
2016-01-05 12:50:00,42.7,42.8,42.69,42.79,39447.0,35.6908,35.7744,35.6825,35.7661,39447.0
2016-01-05 12:55:00,42.8,42.8,42.75,42.8,93352.0,35.7744,35.7744,35.7326,35.7744,93352.0
2016-01-05 13:00:00,42.79,42.82,42.77,42.78,70153.0,35.7661,35.7911,35.7494,35.7577,70153.0
2016-01-05 13:05:00,42.79,42.82,42.73,42.76,95991.0,35.7661,35.7911,35.7159,35.741,95991.0
2016-01-05 13:10:00,42.76,42.78,42.72,42.73,126758.0,35.741,35.7577,35.7076,35.7159,126758.0
2016-01-05 13:15:00,42.73,42.73,42.64,42.66,88708.0,35.7159,35.7159,35.6407,35.6574,88708.0
2016-01-05 13:20:00,42.66,42.69,42.61,42.67,63824.0,35.6574,35.6825,35.6156,35.6658,63824.0
2016-01-05 13:25:00,42.66,42.71,42.66,42.7,75155.0,35.6574,35.6992,35.6574,35.6908,75155.0
2016-01-05 13:30:00,42.7,42.71,42.67,42.68,41268.0,35.6908,35.6992,35.6658,35.6741,41268.0
2016-01-05 13:35:00,42.68,42.71,42.68,42.7,51904.0,35.6741,35.6992,35.6741,35.6908,51904.0
2016-01-05 13:40:00,42.7,42.79,42.68,42.76,291735.0,35.6908,35.7661,35.6741,35.741,291735.0
2016-01-05 13:45:00,42.76,42.86,42.76,42.84,168880.0,35.741,35.8246,35.741,35.8079,168880.0
2016-01-05 13:50:00,42.84,42.89,42.83,42.89,108450.0,35.8079,35.8497,35.7995,35.8497,108450.0
2016-01-05 13:55:00,42.88,42.9,42.83,42.87,37107.0,35.8413,35.858,35.7995,35.8329,37107.0
2016-01-05 14:00:00,42.87,42.89,42.8,42.8,148803.0,35.8329,35.8497,35.7744,35.7744,148803.0
2016-01-05 14:05:00,42.81,42.82,42.76,42.8,42940.0,35.7828,35.7911,35.741,35.7744,42940.0
2016-01-05 14:10:00,42.81,42.89,42.81,42.86,45993.0,35.7828,35.8497,35.7828,35.8246,45993.0
2016-01-05 14:15:00,42.87,42.9,42.81,42.89,84156.0,35.8329,35.858,35.7828,35.8497,84156.0
2016-01-05 14:20:00,42.89,42.97,42.88,42.97,130329.0,35.8497,35.9165,35.8413,35.9165,130329.0
2016-01-05 14:25:00,42.97,42.97,42.93,42.94,28897.0,35.9165,35.9165,35.8831,35.8914,28897.0
2016-01-05 14:30:00,42.94,42.96,42.87,42.88,120248.0,35.8914,35.9082,35.8329,35.8413,120248.0
2016-01-05 14:35:00,42.88,42.9,42.85,42.87,64036.0,35.8413,35.858,35.8162,35.8329,64036.0
2016-01-05 14:40:00,42.87,42.88,42.83,42.85,42457.0,35.8329,35.8413,35.7995,35.8162,42457.0
2016-01-05 14:45:00,42.86,42.87,42.82,42.86,41404.0,35.8246,35.8329,35.7911,35.8246,41404.0
2016-01-05 14:50:00,42.87,42.94,42.87,42.89,59330.0,35.8329,35.8914,35.8329,35.8497,59330.0
2016-01-05 14:55:00,42.88,42.89,42.81,42.85,129101.0,35.8413,35.8497,35.7828,35.8162,129101.0
2016-01-05 15:00:00,42.86,42.86,42.77,42.79,96115.0,35.8246,35.8246,35.7494,35.7661,96115.0
2016-01-05 15:05:00,42.79,42.81,42.76,42.8,100861.0,35.7661,35.7828,35.741,35.7744,100861.0
2016-01-05 15:10:00,42.8,42.88,42.78,42.86,149244.0,35.7744,35.8413,35.7577,35.8246,149244.0
2016-01-05 15:15:00,42.86,42.88,42.79,42.8,64939.0,35.8246,35.8413,35.7661,35.7744,64939.0
2016-01-05 15:20:00,42.8,42.85,42.73,42.82,106892.0,35.7744,35.8162,35.7159,35.7911,106892.0
2016-01-05 15:25:00,42.82,42.87,42.8,42.86,177834.0,35.7911,35.8329,35.7744,35.8246,177834.0
2016-01-05 15:30:00,42.85,42.91,42.8,42.85,166851.0,35.8162,35.8664,35.7744,35.8162,166851.0
2016-01-05 15:35:00,42.85,42.9,42.82,42.87,73882.0,35.8162,35.858,35.7911,35.8329,73882.0
2016-01-05 15:40:00,42.87,42.98,42.87,42.92,113485.0,35.8329,35.9249,35.8329,35.8747,113485.0
2016-01-05 15:45:00,42.93,42.95,42.87,42.9,200257.0,35.8831,35.8998,35.8329,35.858,200257.0
2016-01-05 15:50:00,42.91,42.94,42.87,42.87,133647.0,35.8664,35.8914,35.8329,35.8329,133647.0
2016-01-05 15:55:00,42.88,42.95,42.87,42.92,324355.0,35.8413,35.8998,35.8329,35.8747,324355.0
2016-01-06 09:30:00,42.31,42.45,42.21,42.32,233198.0,35.3649,35.4819,35.2813,35.3732,233198.0
2016-01-06 09:35:00,42.3,42.46,42.23,42.44,95179.0,35.3565,35.4902,35.298,35.4735,95179.0
2016-01-06 09:40:00,42.44,42.48,42.36,42.46,46574.0,35.4735,35.507,35.4067,35.4902,46574.0
2016-01-06 09:45:00,42.46,42.46,42.37,42.4,42382.0,35.4902,35.4902,35.415,35.4401,42382.0
2016-01-06 09:50:00,42.4,42.44,42.35,42.36,45978.0,35.4401,35.4735,35.3983,35.4067,45978.0
2016-01-06 09:55:00,42.35,42.39,42.27,42.38,125217.0,35.3983,35.4317,35.3314,35.4234,125217.0
2016-01-06 10:00:00,42.38,42.47,42.37,42.39,56970.0,35.4234,35.4986,35.415,35.4317,56970.0
2016-01-06 10:05:00,42.39,42.39,42.32,42.37,80858.0,35.4317,35.4317,35.3732,35.415,80858.0
2016-01-06 10:10:00,42.38,42.38,42.31,42.36,67642.0,35.4234,35.4234,35.3649,35.4067,67642.0
2016-01-06 10:15:00,42.36,42.36,42.31,42.36,95445.0,35.4067,35.4067,35.3649,35.4067,95445.0
2016-01-06 10:20:00,42.36,42.53,42.35,42.49,99249.0,35.4067,35.5487,35.3983,35.5153,99249.0
2016-01-06 10:25:00,42.48,42.5,42.42,42.49,53488.0,35.507,35.5237,35.4568,35.5153,53488.0
2016-01-06 10:30:00,42.48,42.49,42.43,42.46,61190.0,35.507,35.5153,35.4652,35.4902,61190.0
2016-01-06 10:35:00,42.46,42.47,42.41,42.45,91808.0,35.4902,35.4986,35.4484,35.4819,91808.0
2016-01-06 10:40:00,42.46,42.54,42.46,42.54,61775.0,35.4902,35.5571,35.4902,35.5571,61775.0
2016-01-06 10:45:00,42.54,42.57,42.5,42.57,77327.0,35.5571,35.5822,35.5237,35.5822,77327.0
2016-01-06 10:50:00,42.57,42.63,42.56,42.62,54930.0,35.5822,35.6323,35.5738,35.624,54930.0
2016-01-06 10:55:00,42.62,42.69,42.62,42.65,41177.0,35.624,35.6825,35.624,35.6491,41177.0
2016-01-06 11:00:00,42.66,42.8,42.65,42.79,72108.0,35.6574,35.7744,35.6491,35.7661,72108.0
2016-01-06 11:05:00,42.79,42.79,42.69,42.74,38092.0,35.7661,35.7661,35.6825,35.7243,38092.0
2016-01-06 11:10:00,42.74,42.74,42.68,42.73,35444.0,35.7243,35.7243,35.6741,35.7159,35444.0
2016-01-06 11:15:00,42.73,42.79,42.69,42.78,36770.0,35.7159,35.7661,35.6825,35.7577,36770.0
2016-01-06 11:20:00,42.79,42.9,42.78,42.84,121806.0,35.7661,35.858,35.7577,35.8079,121806.0
2016-01-06 11:25:00,42.85,42.95,42.82,42.92,130854.0,35.8162,35.8998,35.7911,35.8747,130854.0
2016-01-06 11:30:00,42.92,42.94,42.84,42.89,34704.0,35.8747,35.8914,35.8079,35.8497,34704.0
2016-01-06 11:35:00,42.89,42.92,42.87,42.91,34355.0,35.8497,35.8747,35.8329,35.8664,34355.0
2016-01-06 11:40:00,42.92,42.98,42.87,42.89,47456.0,35.8747,35.9249,35.8329,35.8497,47456.0
2016-01-06 11:45:00,42.89,42.9,42.83,42.84,39424.0,35.8497,35.858,35.7995,35.8079,39424.0
2016-01-06 11:50:00,42.84,42.87,42.83,42.84,48494.0,35.8079,35.8329,35.7995,35.8079,48494.0
2016-01-06 11:55:00,42.84,42.85,42.76,42.77,36129.0,35.8079,35.8162,35.741,35.7494,36129.0
2016-01-06 12:00:00,42.78,42.79,42.74,42.77,53334.0,35.7577,35.7661,35.7243,35.7494,53334.0
2016-01-06 12:05:00,42.77,42.77,42.71,42.74,29444.0,35.7494,35.7494,35.6992,35.7243,29444.0
2016-01-06 12:10:00,42.74,42.76,42.72,42.75,28318.0,35.7243,35.741,35.7076,35.7326,28318.0
2016-01-06 12:15:00,42.75,42.75,42.68,42.69,42365.0,35.7326,35.7326,35.6741,35.6825,42365.0
2016-01-06 12:20:00,42.69,42.69,42.63,42.69,47128.0,35.6825,35.6825,35.6323,35.6825,47128.0
2016-01-06 12:25:00,42.69,42.7,42.63,42.68,33535.0,35.6825,35.6908,35.6323,35.6741,33535.0
2016-01-06 12:30:00,42.68,42.72,42.66,42.71,34900.0,35.6741,35.7076,35.6574,35.6992,34900.0
2016-01-06 12:35:00,42.7,42.84,42.67,42.82,57326.0,35.6908,35.8079,35.6658,35.7911,57326.0
2016-01-06 12:40:00,42.83,42.83,42.75,42.77,27882.0,35.7995,35.7995,35.7326,35.7494,27882.0
2016-01-06 12:45:00,42.76,42.81,42.76,42.78,31633.0,35.741,35.7828,35.741,35.7577,31633.0
2016-01-06 12:50:00,42.77,42.81,42.77,42.77,33182.0,35.7494,35.7828,35.7494,35.7494,33182.0
2016-01-06 12:55:00,42.77,42.78,42.7,42.7,34716.0,35.7494,35.7577,35.6908,35.6908,34716.0
2016-01-06 13:00:00,42.69,42.74,42.68,42.74,30400.0,35.6825,35.7243,35.6741,35.7243,30400.0
2016-01-06 13:05:00,42.75,42.75,42.66,42.66,25652.0,35.7326,35.7326,35.6574,35.6574,25652.0
2016-01-06 13:10:00,42.67,42.68,42.61,42.63,38746.0,35.6658,35.6741,35.6156,35.6323,38746.0
2016-01-06 13:15:00,42.62,42.63,42.58,42.61,28131.0,35.624,35.6323,35.5905,35.6156,28131.0
2016-01-06 13:20:00,42.62,42.65,42.59,42.65,32327.0,35.624,35.6491,35.5989,35.6491,32327.0
2016-01-06 13:25:00,42.65,42.68,42.62,42.65,23929.0,35.6491,35.6741,35.624,35.6491,23929.0
2016-01-06 13:30:00,42.66,42.68,42.65,42.68,21270.0,35.6574,35.6741,35.6491,35.6741,21270.0
2016-01-06 13:35:00,42.68,42.72,42.68,42.7,28659.0,35.6741,35.7076,35.6741,35.6908,28659.0
2016-01-06 13:40:00,42.7,42.71,42.64,42.65,32640.0,35.6908,35.6992,35.6407,35.6491,32640.0
2016-01-06 13:45:00,42.65,42.66,42.6,42.6,26760.0,35.6491,35.6574,35.6073,35.6073,26760.0
2016-01-06 13:50:00,42.59,42.65,42.58,42.64,25817.0,35.5989,35.6491,35.5905,35.6407,25817.0
2016-01-06 13:55:00,42.64,42.64,42.56,42.56,32121.0,35.6407,35.6407,35.5738,35.5738,32121.0
2016-01-06 14:00:00,42.57,42.67,42.54,42.59,77680.0,35.5822,35.6658,35.5571,35.5989,77680.0
2016-01-06 14:05:00,42.59,42.64,42.54,42.64,36384.0,35.5989,35.6407,35.5571,35.6407,36384.0
2016-01-06 14:10:00,42.64,42.66,42.56,42.64,54904.0,35.6407,35.6574,35.5738,35.6407,54904.0
2016-01-06 14:15:00,42.65,42.73,42.65,42.73,51408.0,35.6491,35.7159,35.6491,35.7159,51408.0
2016-01-06 14:20:00,42.72,42.74,42.65,42.66,53642.0,35.7076,35.7243,35.6491,35.6574,53642.0
2016-01-06 14:25:00,42.66,42.67,42.59,42.61,40349.0,35.6574,35.6658,35.5989,35.6156,40349.0
2016-01-06 14:30:00,42.61,42.64,42.58,42.63,27385.0,35.6156,35.6407,35.5905,35.6323,27385.0
2016-01-06 14:35:00,42.64,42.66,42.58,42.59,46197.0,35.6407,35.6574,35.5905,35.5989,46197.0
2016-01-06 14:40:00,42.59,42.6,42.42,42.46,63471.0,35.5989,35.6073,35.4568,35.4902,63471.0
2016-01-06 14:45:00,42.45,42.47,42.36,42.36,60506.0,35.4819,35.4986,35.4067,35.4067,60506.0
2016-01-06 14:50:00,42.36,42.4,42.33,42.37,39113.0,35.4067,35.4401,35.3816,35.415,39113.0
2016-01-06 14:55:00,42.37,42.37,42.3,42.33,38227.0,35.415,35.415,35.3565,35.3816,38227.0
2016-01-06 15:00:00,42.32,42.36,42.27,42.35,79098.0,35.3732,35.4067,35.3314,35.3983,79098.0
2016-01-06 15:05:00,42.35,42.38,42.33,42.37,51919.0,35.3983,35.4234,35.3816,35.415,51919.0
2016-01-06 15:10:00,42.37,42.4,42.35,42.39,70461.0,35.415,35.4401,35.3983,35.4317,70461.0
2016-01-06 15:15:00,42.4,42.48,42.37,42.46,50003.0,35.4401,35.507,35.415,35.4902,50003.0
2016-01-06 15:20:00,42.47,42.52,42.44,42.52,53090.0,35.4986,35.5404,35.4735,35.5404,53090.0
2016-01-06 15:25:00,42.51,42.55,42.47,42.52,90311.0,35.532,35.5655,35.4986,35.5404,90311.0
2016-01-06 15:30:00,42.53,42.59,42.52,42.58,93896.0,35.5487,35.5989,35.5404,35.5905,93896.0
2016-01-06 15:35:00,42.58,42.63,42.55,42.62,102983.0,35.5905,35.6323,35.5655,35.624,102983.0
2016-01-06 15:40:00,42.62,42.62,42.54,42.54,68596.0,35.624,35.624,35.5571,35.5571,68596.0
2016-01-06 15:45:00,42.54,42.54,42.43,42.49,150080.0,35.5571,35.5571,35.4652,35.5153,150080.0
2016-01-06 15:50:00,42.5,42.5,42.38,42.48,125323.0,35.5237,35.5237,35.4234,35.507,125323.0
2016-01-06 15:55:00,42.48,42.58,42.45,42.57,276779.0,35.507,35.5905,35.4819,35.5822,276779.0
2016-01-07 09:30:00,41.7,41.91,41.52,41.76,225241.0,34.855,35.0305,34.7045,34.9051,225241.0
2016-01-07 09:35:00,41.8,41.96,41.76,41.92,129287.0,34.9386,35.0723,34.9051,35.0389,129287.0
2016-01-07 09:40:00,41.9,41.95,41.77,41.93,146481.0,35.0222,35.064,34.9135,35.0472,146481.0
2016-01-07 09:45:00,41.94,41.98,41.88,41.96,138119.0,35.0556,35.089,35.0054,35.0723,138119.0
2016-01-07 09:50:00,41.95,41.97,41.86,41.89,90215.0,35.064,35.0807,34.9887,35.0138,90215.0
2016-01-07 09:55:00,41.9,42.01,41.9,42.0,92975.0,35.0222,35.1141,35.0222,35.1057,92975.0
2016-01-07 10:00:00,42.0,42.05,41.94,41.95,96526.0,35.1057,35.1475,35.0556,35.064,96526.0
2016-01-07 10:05:00,41.95,41.98,41.93,41.96,98652.0,35.064,35.089,35.0472,35.0723,98652.0
2016-01-07 10:10:00,41.96,42.02,41.94,42.01,62151.0,35.0723,35.1225,35.0556,35.1141,62151.0
2016-01-07 10:15:00,42.01,42.1,41.98,42.08,75135.0,35.1141,35.1893,35.089,35.1726,75135.0
2016-01-07 10:20:00,42.09,42.12,41.94,41.97,95459.0,35.181,35.2061,35.0556,35.0807,95459.0
2016-01-07 10:25:00,41.97,42.01,41.92,41.97,54212.0,35.0807,35.1141,35.0389,35.0807,54212.0
2016-01-07 10:30:00,41.97,42.12,41.97,42.11,76630.0,35.0807,35.2061,35.0807,35.1977,76630.0
2016-01-07 10:35:00,42.12,42.14,42.04,42.09,106451.0,35.2061,35.2228,35.1392,35.181,106451.0
2016-01-07 10:40:00,42.11,42.11,42.06,42.08,103516.0,35.1977,35.1977,35.1559,35.1726,103516.0
2016-01-07 10:45:00,42.08,42.1,42.04,42.08,70798.0,35.1726,35.1893,35.1392,35.1726,70798.0
2016-01-07 10:50:00,42.08,42.14,42.08,42.13,106317.0,35.1726,35.2228,35.1726,35.2144,106317.0
2016-01-07 10:55:00,42.13,42.18,42.04,42.04,64594.0,35.2144,35.2562,35.1392,35.1392,64594.0
2016-01-07 11:00:00,42.05,42.09,42.01,42.02,71638.0,35.1475,35.181,35.1141,35.1225,71638.0
2016-01-07 11:05:00,42.02,42.03,41.99,42.0,75942.0,35.1225,35.1308,35.0974,35.1057,75942.0
2016-01-07 11:10:00,41.99,42.05,41.97,41.99,44544.0,35.0974,35.1475,35.0807,35.0974,44544.0
2016-01-07 11:15:00,42.0,42.03,41.96,41.96,30499.0,35.1057,35.1308,35.0723,35.0723,30499.0
2016-01-07 11:20:00,41.97,42.01,41.92,41.94,62475.0,35.0807,35.1141,35.0389,35.0556,62475.0
2016-01-07 11:25:00,41.95,41.98,41.9,41.94,47718.0,35.064,35.089,35.0222,35.0556,47718.0
2016-01-07 11:30:00,41.93,41.97,41.9,41.93,38391.0,35.0472,35.0807,35.0222,35.0472,38391.0
2016-01-07 11:35:00,41.94,41.99,41.91,41.99,54966.0,35.0556,35.0974,35.0305,35.0974,54966.0
2016-01-07 11:40:00,41.99,42.05,41.97,42.02,61838.0,35.0974,35.1475,35.0807,35.1225,61838.0
2016-01-07 11:45:00,42.02,42.02,41.92,41.93,139188.0,35.1225,35.1225,35.0389,35.0472,139188.0
2016-01-07 11:50:00,41.94,41.94,41.89,41.92,70023.0,35.0556,35.0556,35.0138,35.0389,70023.0
2016-01-07 11:55:00,41.92,41.95,41.89,41.9,39382.0,35.0389,35.064,35.0138,35.0222,39382.0
2016-01-07 12:00:00,41.9,41.95,41.88,41.92,34659.0,35.0222,35.064,35.0054,35.0389,34659.0
2016-01-07 12:05:00,41.92,41.95,41.88,41.9,39876.0,35.0389,35.064,35.0054,35.0222,39876.0
2016-01-07 12:10:00,41.91,41.93,41.88,41.91,84614.0,35.0305,35.0472,35.0054,35.0305,84614.0
2016-01-07 12:15:00,41.91,41.97,41.9,41.93,37630.0,35.0305,35.0807,35.0222,35.0472,37630.0
2016-01-07 12:20:00,41.93,41.97,41.92,41.94,86584.0,35.0472,35.0807,35.0389,35.0556,86584.0
2016-01-07 12:25:00,41.94,41.94,41.86,41.9,102092.0,35.0556,35.0556,34.9887,35.0222,102092.0
2016-01-07 12:30:00,41.89,41.95,41.89,41.94,32424.0,35.0138,35.064,35.0138,35.0556,32424.0
2016-01-07 12:35:00,41.94,41.95,41.79,41.81,38567.0,35.0556,35.064,34.9302,34.9469,38567.0
2016-01-07 12:40:00,41.81,41.86,41.81,41.84,18775.0,34.9469,34.9887,34.9469,34.972,18775.0
2016-01-07 12:45:00,41.84,41.92,41.83,41.89,52389.0,34.972,35.0389,34.9637,35.0138,52389.0
2016-01-07 12:50:00,41.88,41.91,41.86,41.88,38755.0,35.0054,35.0305,34.9887,35.0054,38755.0
2016-01-07 12:55:00,41.87,41.91,41.83,41.86,51711.0,34.9971,35.0305,34.9637,34.9887,51711.0
2016-01-07 13:00:00,41.86,41.87,41.79,41.82,32883.0,34.9887,34.9971,34.9302,34.9553,32883.0
2016-01-07 13:05:00,41.81,41.81,41.69,41.7,112687.0,34.9469,34.9469,34.8466,34.855,112687.0
2016-01-07 13:10:00,41.7,41.71,41.59,41.64,62215.0,34.855,34.8634,34.763,34.8048,62215.0
2016-01-07 13:15:00,41.64,41.65,41.56,41.56,37948.0,34.8048,34.8132,34.738,34.738,37948.0
2016-01-07 13:20:00,41.56,41.57,41.49,41.55,52046.0,34.738,34.7463,34.6795,34.7296,52046.0
2016-01-07 13:25:00,41.56,41.63,41.55,41.55,28937.0,34.738,34.7965,34.7296,34.7296,28937.0
2016-01-07 13:30:00,41.56,41.56,41.46,41.51,44244.0,34.738,34.738,34.6544,34.6962,44244.0
2016-01-07 13:35:00,41.51,41.53,41.41,41.47,118679.0,34.6962,34.7129,34.6126,34.6627,118679.0
2016-01-07 13:40:00,41.47,41.54,41.41,41.53,43463.0,34.6627,34.7213,34.6126,34.7129,43463.0
2016-01-07 13:45:00,41.52,41.56,41.5,41.55,38773.0,34.7045,34.738,34.6878,34.7296,38773.0
2016-01-07 13:50:00,41.55,41.62,41.54,41.61,32408.0,34.7296,34.7881,34.7213,34.7798,32408.0
2016-01-07 13:55:00,41.6,41.63,41.54,41.55,37426.0,34.7714,34.7965,34.7213,34.7296,37426.0
2016-01-07 14:00:00,41.55,41.58,41.48,41.51,51268.0,34.7296,34.7547,34.6711,34.6962,51268.0
2016-01-07 14:05:00,41.51,41.59,41.49,41.55,68103.0,34.6962,34.763,34.6795,34.7296,68103.0
2016-01-07 14:10:00,41.54,41.63,41.52,41.55,56679.0,34.7213,34.7965,34.7045,34.7296,56679.0
2016-01-07 14:15:00,41.55,41.64,41.54,41.62,57707.0,34.7296,34.8048,34.7213,34.7881,57707.0
2016-01-07 14:20:00,41.63,41.65,41.56,41.57,39964.0,34.7965,34.8132,34.738,34.7463,39964.0
2016-01-07 14:25:00,41.57,41.62,41.52,41.54,57870.0,34.7463,34.7881,34.7045,34.7213,57870.0
2016-01-07 14:30:00,41.54,41.56,41.41,41.47,117250.0,34.7213,34.738,34.6126,34.6627,117250.0
2016-01-07 14:35:00,41.48,41.62,41.48,41.59,60513.0,34.6711,34.7881,34.6711,34.763,60513.0
2016-01-07 14:40:00,41.6,41.67,41.52,41.65,58122.0,34.7714,34.8299,34.7045,34.8132,58122.0
2016-01-07 14:45:00,41.66,41.71,41.62,41.7,169589.0,34.8216,34.8634,34.7881,34.855,169589.0
2016-01-07 14:50:00,41.7,41.73,41.65,41.68,71930.0,34.855,34.8801,34.8132,34.8383,71930.0
2016-01-07 14:55:00,41.68,41.71,41.59,41.59,87901.0,34.8383,34.8634,34.763,34.763,87901.0
2016-01-07 15:00:00,41.59,41.61,41.52,41.53,76646.0,34.763,34.7798,34.7045,34.7129,76646.0
2016-01-07 15:05:00,41.54,41.61,41.51,41.61,76320.0,34.7213,34.7798,34.6962,34.7798,76320.0
2016-01-07 15:10:00,41.61,41.64,41.51,41.56,85561.0,34.7798,34.8048,34.6962,34.738,85561.0
2016-01-07 15:15:00,41.57,41.6,41.5,41.53,56455.0,34.7463,34.7714,34.6878,34.7129,56455.0
2016-01-07 15:20:00,41.52,41.52,41.44,41.49,81046.0,34.7045,34.7045,34.6377,34.6795,81046.0
2016-01-07 15:25:00,41.48,41.48,41.4,41.41,74607.0,34.6711,34.6711,34.6042,34.6126,74607.0
2016-01-07 15:30:00,41.41,41.57,41.4,41.57,92619.0,34.6126,34.7463,34.6042,34.7463,92619.0
2016-01-07 15:35:00,41.56,41.65,41.51,41.62,82088.0,34.738,34.8132,34.6962,34.7881,82088.0
2016-01-07 15:40:00,41.62,41.62,41.51,41.52,117038.0,34.7881,34.7881,34.6962,34.7045,117038.0
2016-01-07 15:45:00,41.51,41.72,41.51,41.68,155864.0,34.6962,34.8717,34.6962,34.8383,155864.0
2016-01-07 15:50:00,41.67,41.69,41.61,41.68,172760.0,34.8299,34.8466,34.7798,34.8383,172760.0
2016-01-07 15:55:00,41.68,41.73,41.53,41.54,389246.0,34.8383,34.8801,34.7129,34.7213,389246.0
2016-01-08 09:30:00,41.86,41.9,41.56,41.89,127130.0,34.9887,35.0222,34.738,35.0138,127130.0
2016-01-08 09:35:00,41.85,41.87,41.71,41.73,38475.0,34.9804,34.9971,34.8634,34.8801,38475.0
2016-01-08 09:40:00,41.73,41.76,41.63,41.65,71129.0,34.8801,34.9051,34.7965,34.8132,71129.0
2016-01-08 09:45:00,41.67,41.68,41.59,41.63,42485.0,34.8299,34.8383,34.763,34.7965,42485.0
2016-01-08 09:50:00,41.64,41.68,41.59,41.6,74667.0,34.8048,34.8383,34.763,34.7714,74667.0
2016-01-08 09:55:00,41.61,41.65,41.59,41.62,55629.0,34.7798,34.8132,34.763,34.7881,55629.0
2016-01-08 10:00:00,41.62,41.62,41.4,41.44,96146.0,34.7881,34.7881,34.6042,34.6377,96146.0
2016-01-08 10:05:00,41.43,41.44,41.28,41.29,115400.0,34.6293,34.6377,34.5039,34.5123,115400.0
2016-01-08 10:10:00,41.29,41.38,41.26,41.31,88171.0,34.5123,34.5875,34.4872,34.529,88171.0
2016-01-08 10:15:00,41.31,41.41,41.29,41.38,40102.0,34.529,34.6126,34.5123,34.5875,40102.0
2016-01-08 10:20:00,41.38,41.41,41.35,41.41,49918.0,34.5875,34.6126,34.5624,34.6126,49918.0
2016-01-08 10:25:00,41.41,41.5,41.39,41.46,106180.0,34.6126,34.6878,34.5959,34.6544,106180.0
2016-01-08 10:30:00,41.46,41.53,41.46,41.5,61297.0,34.6544,34.7129,34.6544,34.6878,61297.0
2016-01-08 10:35:00,41.51,41.51,41.39,41.41,46754.0,34.6962,34.6962,34.5959,34.6126,46754.0
2016-01-08 10:40:00,41.4,41.42,41.35,41.37,38797.0,34.6042,34.621,34.5624,34.5792,38797.0
2016-01-08 10:45:00,41.36,41.5,41.35,41.49,44131.0,34.5708,34.6878,34.5624,34.6795,44131.0
2016-01-08 10:50:00,41.48,41.48,41.32,41.33,52528.0,34.6711,34.6711,34.5374,34.5457,52528.0
2016-01-08 10:55:00,41.33,41.4,41.29,41.36,35084.0,34.5457,34.6042,34.5123,34.5708,35084.0
2016-01-08 11:00:00,41.36,41.46,41.36,41.39,38422.0,34.5708,34.6544,34.5708,34.5959,38422.0
2016-01-08 11:05:00,41.4,41.45,41.36,41.4,42185.0,34.6042,34.646,34.5708,34.6042,42185.0
2016-01-08 11:10:00,41.41,41.41,41.31,41.33,40798.0,34.6126,34.6126,34.529,34.5457,40798.0
2016-01-08 11:15:00,41.33,41.33,41.27,41.27,32451.0,34.5457,34.5457,34.4956,34.4956,32451.0
2016-01-08 11:20:00,41.28,41.28,41.23,41.26,38696.0,34.5039,34.5039,34.4621,34.4872,38696.0
2016-01-08 11:25:00,41.26,41.26,41.17,41.22,39884.0,34.4872,34.4872,34.412,34.4538,39884.0
2016-01-08 11:30:00,41.22,41.22,41.08,41.09,61302.0,34.4538,34.4538,34.3368,34.3451,61302.0
2016-01-08 11:35:00,41.09,41.16,41.08,41.16,36564.0,34.3451,34.4036,34.3368,34.4036,36564.0
2016-01-08 11:40:00,41.16,41.17,41.08,41.16,37992.0,34.4036,34.412,34.3368,34.4036,37992.0
2016-01-08 11:45:00,41.15,41.24,41.15,41.24,103796.0,34.3953,34.4705,34.3953,34.4705,103796.0
2016-01-08 11:50:00,41.24,41.29,41.22,41.28,64570.0,34.4705,34.5123,34.4538,34.5039,64570.0
2016-01-08 11:55:00,41.28,41.33,41.23,41.3,62706.0,34.5039,34.5457,34.4621,34.5207,62706.0
2016-01-08 12:00:00,41.31,41.36,41.26,41.28,45307.0,34.529,34.5708,34.4872,34.5039,45307.0
2016-01-08 12:05:00,41.29,41.32,41.27,41.31,59924.0,34.5123,34.5374,34.4956,34.529,59924.0
2016-01-08 12:10:00,41.31,41.32,41.25,41.3,39265.0,34.529,34.5374,34.4789,34.5207,39265.0
2016-01-08 12:15:00,41.29,41.37,41.27,41.36,62900.0,34.5123,34.5792,34.4956,34.5708,62900.0
2016-01-08 12:20:00,41.36,41.42,41.32,41.39,43673.0,34.5708,34.621,34.5374,34.5959,43673.0
2016-01-08 12:25:00,41.38,41.46,41.37,41.44,39673.0,34.5875,34.6544,34.5792,34.6377,39673.0
2016-01-08 12:30:00,41.44,41.44,41.36,41.37,40793.0,34.6377,34.6377,34.5708,34.5792,40793.0
2016-01-08 12:35:00,41.36,41.39,41.29,41.31,37698.0,34.5708,34.5959,34.5123,34.529,37698.0
2016-01-08 12:40:00,41.31,41.32,41.26,41.27,39309.0,34.529,34.5374,34.4872,34.4956,39309.0
2016-01-08 12:45:00,41.26,41.32,41.25,41.3,44130.0,34.4872,34.5374,34.4789,34.5207,44130.0
2016-01-08 12:50:00,41.3,41.3,41.23,41.29,46767.0,34.5207,34.5207,34.4621,34.5123,46767.0
2016-01-08 12:55:00,41.28,41.29,41.25,41.25,28753.0,34.5039,34.5123,34.4789,34.4789,28753.0
2016-01-08 13:00:00,41.25,41.3,41.24,41.25,68567.0,34.4789,34.5207,34.4705,34.4789,68567.0
2016-01-08 13:05:00,41.24,41.25,41.16,41.17,51921.0,34.4705,34.4789,34.4036,34.412,51921.0
2016-01-08 13:10:00,41.16,41.16,41.1,41.11,41269.0,34.4036,34.4036,34.3535,34.3618,41269.0
2016-01-08 13:15:00,41.12,41.16,41.09,41.15,59639.0,34.3702,34.4036,34.3451,34.3953,59639.0
2016-01-08 13:20:00,41.15,41.16,41.06,41.09,59482.0,34.3953,34.4036,34.32,34.3451,59482.0
2016-01-08 13:25:00,41.08,41.13,41.04,41.1,50711.0,34.3368,34.3786,34.3033,34.3535,50711.0
2016-01-08 13:30:00,41.11,41.16,41.09,41.15,25120.0,34.3618,34.4036,34.3451,34.3953,25120.0
2016-01-08 13:35:00,41.15,41.24,41.14,41.22,61049.0,34.3953,34.4705,34.3869,34.4538,61049.0
2016-01-08 13:40:00,41.23,41.23,41.19,41.2,36686.0,34.4621,34.4621,34.4287,34.4371,36686.0
2016-01-08 13:45:00,41.19,41.19,41.1,41.1,60948.0,34.4287,34.4287,34.3535,34.3535,60948.0
2016-01-08 13:50:00,41.1,41.15,41.09,41.13,68098.0,34.3535,34.3953,34.3451,34.3786,68098.0
2016-01-08 13:55:00,41.14,41.14,41.06,41.08,70580.0,34.3869,34.3869,34.32,34.3368,70580.0
2016-01-08 14:00:00,41.09,41.16,41.08,41.15,42785.0,34.3451,34.4036,34.3368,34.3953,42785.0
2016-01-08 14:05:00,41.15,41.16,41.08,41.1,50072.0,34.3953,34.4036,34.3368,34.3535,50072.0
2016-01-08 14:10:00,41.09,41.1,41.02,41.06,85878.0,34.3451,34.3535,34.2866,34.32,85878.0
2016-01-08 14:15:00,41.05,41.11,41.01,41.09,85061.0,34.3117,34.3618,34.2783,34.3451,85061.0
2016-01-08 14:20:00,41.09,41.1,41.04,41.05,68413.0,34.3451,34.3535,34.3033,34.3117,68413.0
2016-01-08 14:25:00,41.04,41.05,40.96,40.96,130524.0,34.3033,34.3117,34.2365,34.2365,130524.0
2016-01-08 14:30:00,40.95,41.03,40.94,41.0,66808.0,34.2281,34.295,34.2197,34.2699,66808.0
2016-01-08 14:35:00,41.01,41.03,40.96,41.0,53500.0,34.2783,34.295,34.2365,34.2699,53500.0
2016-01-08 14:40:00,40.99,41.12,40.97,41.12,59624.0,34.2615,34.3702,34.2448,34.3702,59624.0
2016-01-08 14:45:00,41.12,41.17,41.1,41.12,46182.0,34.3702,34.412,34.3535,34.3702,46182.0
2016-01-08 14:50:00,41.13,41.13,41.05,41.11,98308.0,34.3786,34.3786,34.3117,34.3618,98308.0
2016-01-08 14:55:00,41.1,41.1,40.98,41.03,67726.0,34.3535,34.3535,34.2532,34.295,67726.0
2016-01-08 15:00:00,41.02,41.1,40.99,41.07,69016.0,34.2866,34.3535,34.2615,34.3284,69016.0
2016-01-08 15:05:00,41.06,41.07,40.99,41.02,44048.0,34.32,34.3284,34.2615,34.2866,44048.0
2016-01-08 15:10:00,41.01,41.04,40.94,41.0,89041.0,34.2783,34.3033,34.2197,34.2699,89041.0
2016-01-08 15:15:00,40.99,41.04,40.9,40.9,177537.0,34.2615,34.3033,34.1863,34.1863,177537.0
2016-01-08 15:20:00,40.9,40.93,40.86,40.88,133202.0,34.1863,34.2114,34.1529,34.1696,133202.0
2016-01-08 15:25:00,40.88,40.9,40.8,40.84,177222.0,34.1696,34.1863,34.1027,34.1362,177222.0
2016-01-08 15:30:00,40.83,40.85,40.78,40.8,158595.0,34.1278,34.1445,34.086,34.1027,158595.0
2016-01-08 15:35:00,40.81,40.85,40.75,40.77,170292.0,34.1111,34.1445,34.0609,34.0777,170292.0
2016-01-08 15:40:00,40.77,40.83,40.74,40.78,188417.0,34.0777,34.1278,34.0526,34.086,188417.0
2016-01-08 15:45:00,40.78,40.79,40.67,40.67,179754.0,34.086,34.0944,33.9941,33.9941,179754.0
2016-01-08 15:50:00,40.67,40.72,40.54,40.56,290361.0,33.9941,34.0359,33.8854,33.9021,290361.0
2016-01-08 15:55:00,40.56,40.7,40.54,40.65,682389.0,33.9021,34.0191,33.8854,33.9773,682389.0
2016-01-11 09:30:00,40.77,40.9,40.72,40.75,172281.0,34.0777,34.1863,34.0359,34.0609,172281.0
2016-01-11 09:35:00,40.75,40.78,40.52,40.58,74283.0,34.0609,34.086,33.8687,33.9188,74283.0
2016-01-11 09:40:00,40.58,40.7,40.57,40.62,91221.0,33.9188,34.0191,33.9105,33.9523,91221.0
2016-01-11 09:45:00,40.66,40.66,40.52,40.52,78840.0,33.9857,33.9857,33.8687,33.8687,78840.0
2016-01-11 09:50:00,40.53,40.54,40.41,40.43,53379.0,33.877,33.8854,33.7767,33.7935,53379.0
2016-01-11 09:55:00,40.44,40.45,40.4,40.43,28784.0,33.8018,33.8102,33.7684,33.7935,28784.0
2016-01-11 10:00:00,40.43,40.47,40.39,40.42,101657.0,33.7935,33.8269,33.76,33.7851,101657.0
2016-01-11 10:05:00,40.41,40.47,40.39,40.47,140171.0,33.7767,33.8269,33.76,33.8269,140171.0
2016-01-11 10:10:00,40.46,40.54,40.43,40.44,49268.0,33.8185,33.8854,33.7935,33.8018,49268.0
2016-01-11 10:15:00,40.43,40.45,40.32,40.32,88589.0,33.7935,33.8102,33.7015,33.7015,88589.0
2016-01-11 10:20:00,40.32,40.41,40.32,40.4,74822.0,33.7015,33.7767,33.7015,33.7684,74822.0
2016-01-11 10:25:00,40.4,40.42,40.36,40.41,64247.0,33.7684,33.7851,33.735,33.7767,64247.0
2016-01-11 10:30:00,40.41,40.56,40.41,40.55,77309.0,33.7767,33.9021,33.7767,33.8938,77309.0
2016-01-11 10:35:00,40.55,40.56,40.47,40.48,49573.0,33.8938,33.9021,33.8269,33.8353,49573.0
2016-01-11 10:40:00,40.49,40.52,40.41,40.41,100998.0,33.8436,33.8687,33.7767,33.7767,100998.0
2016-01-11 10:45:00,40.41,40.45,40.36,40.41,65299.0,33.7767,33.8102,33.735,33.7767,65299.0
2016-01-11 10:50:00,40.4,40.43,40.29,40.33,80310.0,33.7684,33.7935,33.6764,33.7099,80310.0
2016-01-11 10:55:00,40.33,40.37,40.21,40.26,75717.0,33.7099,33.7433,33.6096,33.6514,75717.0
2016-01-11 11:00:00,40.26,40.27,40.19,40.21,75984.0,33.6514,33.6597,33.5929,33.6096,75984.0
2016-01-11 11:05:00,40.2,40.22,40.14,40.19,59160.0,33.6012,33.6179,33.5511,33.5929,59160.0
2016-01-11 11:10:00,40.19,40.3,40.19,40.3,64433.0,33.5929,33.6848,33.5929,33.6848,64433.0
2016-01-11 11:15:00,40.29,40.41,40.28,40.37,73229.0,33.6764,33.7767,33.6681,33.7433,73229.0
2016-01-11 11:20:00,40.36,40.38,40.31,40.32,69538.0,33.735,33.7517,33.6932,33.7015,69538.0
2016-01-11 11:25:00,40.32,40.37,40.29,40.34,66573.0,33.7015,33.7433,33.6764,33.7182,66573.0
2016-01-11 11:30:00,40.34,40.34,40.21,40.26,77081.0,33.7182,33.7182,33.6096,33.6514,77081.0
2016-01-11 11:35:00,40.24,40.42,40.22,40.39,65744.0,33.6346,33.7851,33.6179,33.76,65744.0
2016-01-11 11:40:00,40.39,40.49,40.38,40.41,53484.0,33.76,33.8436,33.7517,33.7767,53484.0
2016-01-11 11:45:00,40.41,40.48,40.39,40.42,76619.0,33.7767,33.8353,33.76,33.7851,76619.0
2016-01-11 11:50:00,40.42,40.52,40.4,40.49,31898.0,33.7851,33.8687,33.7684,33.8436,31898.0
2016-01-11 11:55:00,40.48,40.5,40.42,40.46,53988.0,33.8353,33.852,33.7851,33.8185,53988.0
2016-01-11 12:00:00,40.46,40.49,40.42,40.48,193778.0,33.8185,33.8436,33.7851,33.8353,193778.0
2016-01-11 12:05:00,40.47,40.5,40.44,40.45,35508.0,33.8269,33.852,33.8018,33.8102,35508.0
2016-01-11 12:10:00,40.44,40.47,40.39,40.41,47073.0,33.8018,33.8269,33.76,33.7767,47073.0
2016-01-11 12:15:00,40.4,40.42,40.34,40.36,54520.0,33.7684,33.7851,33.7182,33.735,54520.0
2016-01-11 12:20:00,40.36,40.38,40.31,40.33,68088.0,33.735,33.7517,33.6932,33.7099,68088.0
2016-01-11 12:25:00,40.33,40.36,40.28,40.33,59134.0,33.7099,33.735,33.6681,33.7099,59134.0
2016-01-11 12:30:00,40.34,40.4,40.33,40.38,50360.0,33.7182,33.7684,33.7099,33.7517,50360.0
2016-01-11 12:35:00,40.38,40.41,40.34,40.35,38498.0,33.7517,33.7767,33.7182,33.7266,38498.0
2016-01-11 12:40:00,40.35,40.38,40.31,40.38,63192.0,33.7266,33.7517,33.6932,33.7517,63192.0
2016-01-11 12:45:00,40.38,40.41,40.33,40.34,38534.0,33.7517,33.7767,33.7099,33.7182,38534.0
2016-01-11 12:50:00,40.35,40.38,40.31,40.31,74598.0,33.7266,33.7517,33.6932,33.6932,74598.0
2016-01-11 12:55:00,40.3,40.39,40.3,40.38,65599.0,33.6848,33.76,33.6848,33.7517,65599.0
2016-01-11 13:00:00,40.37,40.45,40.35,40.44,44130.0,33.7433,33.8102,33.7266,33.8018,44130.0
2016-01-11 13:05:00,40.44,40.44,40.36,40.37,52284.0,33.8018,33.8018,33.735,33.7433,52284.0
2016-01-11 13:10:00,40.36,40.4,40.28,40.29,115379.0,33.735,33.7684,33.6681,33.6764,115379.0
2016-01-11 13:15:00,40.29,40.38,40.29,40.37,74028.0,33.6764,33.7517,33.6764,33.7433,74028.0
2016-01-11 13:20:00,40.37,40.4,40.32,40.33,99428.0,33.7433,33.7684,33.7015,33.7099,99428.0
2016-01-11 13:25:00,40.33,40.34,40.21,40.23,59067.0,33.7099,33.7182,33.6096,33.6263,59067.0
2016-01-11 13:30:00,40.23,40.29,40.23,40.25,47239.0,33.6263,33.6764,33.6263,33.643,47239.0
2016-01-11 13:35:00,40.25,40.27,40.17,40.21,98711.0,33.643,33.6597,33.5761,33.6096,98711.0
2016-01-11 13:40:00,40.22,40.25,40.18,40.2,56865.0,33.6179,33.643,33.5845,33.6012,56865.0
2016-01-11 13:45:00,40.2,40.22,40.1,40.13,98177.0,33.6012,33.6179,33.5176,33.5427,98177.0
2016-01-11 13:50:00,40.13,40.24,40.12,40.24,218577.0,33.5427,33.6346,33.5343,33.6346,218577.0
2016-01-11 13:55:00,40.24,40.28,40.21,40.24,39228.0,33.6346,33.6681,33.6096,33.6346,39228.0
2016-01-11 14:00:00,40.23,40.32,40.21,40.3,55793.0,33.6263,33.7015,33.6096,33.6848,55793.0
2016-01-11 14:05:00,40.3,40.41,40.29,40.41,53457.0,33.6848,33.7767,33.6764,33.7767,53457.0
2016-01-11 14:10:00,40.41,40.5,40.36,40.36,75258.0,33.7767,33.852,33.735,33.735,75258.0
2016-01-11 14:15:00,40.36,40.5,40.36,40.5,88504.0,33.735,33.852,33.735,33.852,88504.0
2016-01-11 14:20:00,40.51,40.52,40.42,40.5,85394.0,33.8603,33.8687,33.7851,33.852,85394.0
2016-01-11 14:25:00,40.5,40.55,40.44,40.53,81652.0,33.852,33.8938,33.8018,33.877,81652.0
2016-01-11 14:30:00,40.54,40.57,40.49,40.5,67710.0,33.8854,33.9105,33.8436,33.852,67710.0
2016-01-11 14:35:00,40.5,40.52,40.43,40.52,36887.0,33.852,33.8687,33.7935,33.8687,36887.0
2016-01-11 14:40:00,40.53,40.58,40.48,40.53,60817.0,33.877,33.9188,33.8353,33.877,60817.0
2016-01-11 14:45:00,40.52,40.54,40.48,40.52,75432.0,33.8687,33.8854,33.8353,33.8687,75432.0
2016-01-11 14:50:00,40.51,40.53,40.45,40.45,117637.0,33.8603,33.877,33.8102,33.8102,117637.0
2016-01-11 14:55:00,40.44,40.45,40.36,40.4,95790.0,33.8018,33.8102,33.735,33.7684,95790.0
2016-01-11 15:00:00,40.39,40.45,40.39,40.43,60328.0,33.76,33.8102,33.76,33.7935,60328.0
2016-01-11 15:05:00,40.43,40.43,40.33,40.36,65212.0,33.7935,33.7935,33.7099,33.735,65212.0
2016-01-11 15:10:00,40.36,40.37,40.29,40.3,74769.0,33.735,33.7433,33.6764,33.6848,74769.0
2016-01-11 15:15:00,40.3,40.34,40.22,40.33,95435.0,33.6848,33.7182,33.6179,33.7099,95435.0
2016-01-11 15:20:00,40.32,40.52,40.3,40.51,82384.0,33.7015,33.8687,33.6848,33.8603,82384.0
2016-01-11 15:25:00,40.5,40.66,40.48,40.63,88811.0,33.852,33.9857,33.8353,33.9606,88811.0
2016-01-11 15:30:00,40.63,40.78,40.63,40.73,136879.0,33.9606,34.086,33.9606,34.0442,136879.0
2016-01-11 15:35:00,40.74,40.84,40.67,40.78,129938.0,34.0526,34.1362,33.9941,34.086,129938.0
2016-01-11 15:40:00,40.77,40.88,40.75,40.88,172109.0,34.0777,34.1696,34.0609,34.1696,172109.0
2016-01-11 15:45:00,40.88,40.89,40.66,40.69,168419.0,34.1696,34.178,33.9857,34.0108,168419.0
2016-01-11 15:50:00,40.69,40.83,40.69,40.83,212062.0,34.0108,34.1278,34.0108,34.1278,212062.0
2016-01-11 15:55:00,40.83,40.84,40.73,40.73,513829.0,34.1278,34.1362,34.0442,34.0442,513829.0
2016-01-12 09:30:00,40.99,41.13,40.88,41.06,113441.0,34.2615,34.3786,34.1696,34.32,113441.0
2016-01-12 09:35:00,41.06,41.17,41.04,41.16,69625.0,34.32,34.412,34.3033,34.4036,69625.0
2016-01-12 09:40:00,41.16,41.33,41.14,41.32,114188.0,34.4036,34.5457,34.3869,34.5374,114188.0
2016-01-12 09:45:00,41.31,41.36,41.24,41.34,58490.0,34.529,34.5708,34.4705,34.5541,58490.0
2016-01-12 09:50:00,41.33,41.44,41.33,41.41,116535.0,34.5457,34.6377,34.5457,34.6126,116535.0
2016-01-12 09:55:00,41.4,41.41,41.29,41.29,109089.0,34.6042,34.6126,34.5123,34.5123,109089.0
2016-01-12 10:00:00,41.29,41.31,41.24,41.26,114406.0,34.5123,34.529,34.4705,34.4872,114406.0
2016-01-12 10:05:00,41.27,41.31,41.23,41.25,105567.0,34.4956,34.529,34.4621,34.4789,105567.0
2016-01-12 10:10:00,41.25,41.39,41.25,41.28,202125.0,34.4789,34.5959,34.4789,34.5039,202125.0
2016-01-12 10:15:00,41.28,41.31,41.21,41.31,102842.0,34.5039,34.529,34.4454,34.529,102842.0
2016-01-12 10:20:00,41.31,41.35,41.26,41.29,83549.0,34.529,34.5624,34.4872,34.5123,83549.0
2016-01-12 10:25:00,41.29,41.3,41.22,41.27,98966.0,34.5123,34.5207,34.4538,34.4956,98966.0
2016-01-12 10:30:00,41.26,41.39,41.24,41.39,60181.0,34.4872,34.5959,34.4705,34.5959,60181.0
2016-01-12 10:35:00,41.38,41.43,41.31,41.34,70249.0,34.5875,34.6293,34.529,34.5541,70249.0
2016-01-12 10:40:00,41.35,41.4,41.28,41.33,77180.0,34.5624,34.6042,34.5039,34.5457,77180.0
2016-01-12 10:45:00,41.33,41.33,41.23,41.24,76233.0,34.5457,34.5457,34.4621,34.4705,76233.0
2016-01-12 10:50:00,41.25,41.35,41.24,41.34,66417.0,34.4789,34.5624,34.4705,34.5541,66417.0
2016-01-12 10:55:00,41.34,41.45,41.34,41.45,104255.0,34.5541,34.646,34.5541,34.646,104255.0
2016-01-12 11:00:00,41.45,41.45,41.39,41.43,110812.0,34.646,34.646,34.5959,34.6293,110812.0
2016-01-12 11:05:00,41.43,41.44,41.37,41.41,74091.0,34.6293,34.6377,34.5792,34.6126,74091.0
2016-01-12 11:10:00,41.4,41.41,41.27,41.29,76547.0,34.6042,34.6126,34.4956,34.5123,76547.0
2016-01-12 11:15:00,41.28,41.4,41.25,41.37,142734.0,34.5039,34.6042,34.4789,34.5792,142734.0
2016-01-12 11:20:00,41.37,41.38,41.3,41.3,38076.0,34.5792,34.5875,34.5207,34.5207,38076.0
2016-01-12 11:25:00,41.31,41.32,41.26,41.32,59447.0,34.529,34.5374,34.4872,34.5374,59447.0
2016-01-12 11:30:00,41.32,41.32,41.23,41.28,126248.0,34.5374,34.5374,34.4621,34.5039,126248.0
2016-01-12 11:35:00,41.28,41.28,41.2,41.23,87741.0,34.5039,34.5039,34.4371,34.4621,87741.0
2016-01-12 11:40:00,41.24,41.3,41.23,41.29,75100.0,34.4705,34.5207,34.4621,34.5123,75100.0
2016-01-12 11:45:00,41.27,41.34,41.25,41.33,70466.0,34.4956,34.5541,34.4789,34.5457,70466.0
2016-01-12 11:50:00,41.33,41.39,41.31,41.32,49166.0,34.5457,34.5959,34.529,34.5374,49166.0
2016-01-12 11:55:00,41.33,41.4,41.32,41.36,45812.0,34.5457,34.6042,34.5374,34.5708,45812.0
2016-01-12 12:00:00,41.36,41.43,41.34,41.41,42578.0,34.5708,34.6293,34.5541,34.6126,42578.0
2016-01-12 12:05:00,41.41,41.47,41.41,41.43,42081.0,34.6126,34.6627,34.6126,34.6293,42081.0
2016-01-12 12:10:00,41.43,41.43,41.32,41.33,30788.0,34.6293,34.6293,34.5374,34.5457,30788.0
2016-01-12 12:15:00,41.33,41.36,41.21,41.23,31252.0,34.5457,34.5708,34.4454,34.4621,31252.0
2016-01-12 12:20:00,41.24,41.24,41.11,41.11,25036.0,34.4705,34.4705,34.3618,34.3618,25036.0
2016-01-12 12:25:00,41.12,41.21,41.11,41.15,32350.0,34.3702,34.4454,34.3618,34.3953,32350.0
2016-01-12 12:30:00,41.14,41.16,41.06,41.06,35602.0,34.3869,34.4036,34.32,34.32,35602.0
2016-01-12 12:35:00,41.06,41.08,41.0,41.06,47251.0,34.32,34.3368,34.2699,34.32,47251.0
2016-01-12 12:40:00,41.07,41.08,40.97,40.98,104758.0,34.3284,34.3368,34.2448,34.2532,104758.0
2016-01-12 12:45:00,40.98,41.06,40.93,41.03,132725.0,34.2532,34.32,34.2114,34.295,132725.0
2016-01-12 12:50:00,41.03,41.1,41.03,41.09,26256.0,34.295,34.3535,34.295,34.3451,26256.0
2016-01-12 12:55:00,41.08,41.08,41.01,41.04,40404.0,34.3368,34.3368,34.2783,34.3033,40404.0
2016-01-12 13:00:00,41.03,41.18,41.03,41.14,47670.0,34.295,34.4203,34.295,34.3869,47670.0
2016-01-12 13:05:00,41.13,41.16,41.09,41.14,34538.0,34.3786,34.4036,34.3451,34.3869,34538.0
2016-01-12 13:10:00,41.14,41.22,41.12,41.2,41316.0,34.3869,34.4538,34.3702,34.4371,41316.0
2016-01-12 13:15:00,41.19,41.2,41.14,41.19,36859.0,34.4287,34.4371,34.3869,34.4287,36859.0
2016-01-12 13:20:00,41.18,41.18,41.1,41.1,36795.0,34.4203,34.4203,34.3535,34.3535,36795.0
2016-01-12 13:25:00,41.09,41.14,41.07,41.09,52111.0,34.3451,34.3869,34.3284,34.3451,52111.0
2016-01-12 13:30:00,41.09,41.15,41.04,41.11,57787.0,34.3451,34.3953,34.3033,34.3618,57787.0
2016-01-12 13:35:00,41.11,41.15,41.06,41.11,40744.0,34.3618,34.3953,34.32,34.3618,40744.0
2016-01-12 13:40:00,41.12,41.16,41.08,41.15,43859.0,34.3702,34.4036,34.3368,34.3953,43859.0
2016-01-12 13:45:00,41.16,41.17,41.12,41.17,27760.0,34.4036,34.412,34.3702,34.412,27760.0
2016-01-12 13:50:00,41.17,41.22,41.17,41.2,48118.0,34.412,34.4538,34.412,34.4371,48118.0
2016-01-12 13:55:00,41.19,41.2,41.05,41.05,33165.0,34.4287,34.4371,34.3117,34.3117,33165.0
2016-01-12 14:00:00,41.05,41.07,40.94,40.95,49684.0,34.3117,34.3284,34.2197,34.2281,49684.0
2016-01-12 14:05:00,40.95,40.96,40.9,40.95,39164.0,34.2281,34.2365,34.1863,34.2281,39164.0
2016-01-12 14:10:00,40.95,41.01,40.93,40.95,41671.0,34.2281,34.2783,34.2114,34.2281,41671.0
2016-01-12 14:15:00,40.94,40.95,40.87,40.91,42100.0,34.2197,34.2281,34.1612,34.1947,42100.0
2016-01-12 14:20:00,40.91,41.03,40.87,41.02,62059.0,34.1947,34.295,34.1612,34.2866,62059.0
2016-01-12 14:25:00,41.02,41.11,41.02,41.04,59822.0,34.2866,34.3618,34.2866,34.3033,59822.0
2016-01-12 14:30:00,41.04,41.21,41.03,41.17,103597.0,34.3033,34.4454,34.295,34.412,103597.0
2016-01-12 14:35:00,41.17,41.24,41.15,41.23,48539.0,34.412,34.4705,34.3953,34.4621,48539.0
2016-01-12 14:40:00,41.23,41.26,41.15,41.18,86976.0,34.4621,34.4872,34.3953,34.4203,86976.0
2016-01-12 14:45:00,41.18,41.23,41.14,41.15,52054.0,34.4203,34.4621,34.3869,34.3953,52054.0
2016-01-12 14:50:00,41.16,41.27,41.12,41.27,45402.0,34.4036,34.4956,34.3702,34.4956,45402.0
2016-01-12 14:55:00,41.28,41.32,41.26,41.28,57888.0,34.5039,34.5374,34.4872,34.5039,57888.0
2016-01-12 15:00:00,41.29,41.32,41.18,41.22,87846.0,34.5123,34.5374,34.4203,34.4538,87846.0
2016-01-12 15:05:00,41.21,41.23,41.13,41.13,68348.0,34.4454,34.4621,34.3786,34.3786,68348.0
2016-01-12 15:10:00,41.13,41.2,41.13,41.17,59539.0,34.3786,34.4371,34.3786,34.412,59539.0
2016-01-12 15:15:00,41.17,41.34,41.16,41.34,94751.0,34.412,34.5541,34.4036,34.5541,94751.0
2016-01-12 15:20:00,41.34,41.45,41.31,41.45,82153.0,34.5541,34.646,34.529,34.646,82153.0
2016-01-12 15:25:00,41.45,41.52,41.4,41.46,191089.0,34.646,34.7045,34.6042,34.6544,191089.0
2016-01-12 15:30:00,41.46,41.51,41.4,41.49,270579.0,34.6544,34.6962,34.6042,34.6795,270579.0
2016-01-12 15:35:00,41.49,41.53,41.4,41.4,138335.0,34.6795,34.7129,34.6042,34.6042,138335.0
2016-01-12 15:40:00,41.41,41.61,41.41,41.61,159319.0,34.6126,34.7798,34.6126,34.7798,159319.0
2016-01-12 15:45:00,41.6,41.61,41.51,41.55,159581.0,34.7714,34.7798,34.6962,34.7296,159581.0
2016-01-12 15:50:00,41.54,41.55,41.44,41.48,301693.0,34.7213,34.7296,34.6377,34.6711,301693.0
2016-01-12 15:55:00,41.48,41.53,41.45,41.48,304154.0,34.6711,34.7129,34.646,34.6711,304154.0
2016-01-13 09:30:00,41.48,41.58,41.27,41.51,94090.0,34.8949,34.979,34.7182,34.9201,94090.0
2016-01-13 09:35:00,41.57,41.69,41.54,41.69,44602.0,34.9706,35.0716,34.9454,35.0716,44602.0
2016-01-13 09:40:00,41.69,41.69,41.51,41.54,42043.0,35.0716,35.0716,34.9201,34.9454,42043.0
2016-01-13 09:45:00,41.53,41.53,41.43,41.49,39047.0,34.937,34.937,34.8528,34.9033,39047.0
2016-01-13 09:50:00,41.48,41.54,41.42,41.45,39647.0,34.8949,34.9454,34.8444,34.8697,39647.0
2016-01-13 09:55:00,41.45,41.48,41.41,41.45,57265.0,34.8697,34.8949,34.836,34.8697,57265.0
2016-01-13 10:00:00,41.45,41.48,41.38,41.46,50743.0,34.8697,34.8949,34.8108,34.8781,50743.0
2016-01-13 10:05:00,41.47,41.47,41.36,41.47,39077.0,34.8865,34.8865,34.794,34.8865,39077.0
2016-01-13 10:10:00,41.47,41.49,41.36,41.4,32695.0,34.8865,34.9033,34.794,34.8276,32695.0
2016-01-13 10:15:00,41.39,41.41,41.35,41.37,29498.0,34.8192,34.836,34.7855,34.8024,29498.0
2016-01-13 10:20:00,41.37,41.47,41.37,41.46,31084.0,34.8024,34.8865,34.8024,34.8781,31084.0
2016-01-13 10:25:00,41.47,41.47,41.39,41.47,36486.0,34.8865,34.8865,34.8192,34.8865,36486.0
2016-01-13 10:30:00,41.46,41.46,41.26,41.27,47713.0,34.8781,34.8781,34.7098,34.7182,47713.0
2016-01-13 10:35:00,41.27,41.39,41.27,41.28,27802.0,34.7182,34.8192,34.7182,34.7267,27802.0
2016-01-13 10:40:00,41.27,41.44,41.26,41.41,45776.0,34.7182,34.8613,34.7098,34.836,45776.0
2016-01-13 10:45:00,41.42,41.46,41.36,41.43,45531.0,34.8444,34.8781,34.794,34.8528,45531.0
2016-01-13 10:50:00,41.43,41.5,41.42,41.45,54632.0,34.8528,34.9117,34.8444,34.8697,54632.0
2016-01-13 10:55:00,41.44,41.53,41.4,41.53,42711.0,34.8613,34.937,34.8276,34.937,42711.0
2016-01-13 11:00:00,41.53,41.53,41.35,41.35,35967.0,34.937,34.937,34.7855,34.7855,35967.0
2016-01-13 11:05:00,41.37,41.41,41.35,41.37,30547.0,34.8024,34.836,34.7855,34.8024,30547.0
2016-01-13 11:10:00,41.37,41.5,41.37,41.48,46620.0,34.8024,34.9117,34.8024,34.8949,46620.0
2016-01-13 11:15:00,41.48,41.58,41.47,41.55,65269.0,34.8949,34.979,34.8865,34.9538,65269.0
2016-01-13 11:20:00,41.56,41.57,41.42,41.44,38169.0,34.9622,34.9706,34.8444,34.8613,38169.0
2016-01-13 11:25:00,41.44,41.47,41.39,41.47,55685.0,34.8613,34.8865,34.8192,34.8865,55685.0
2016-01-13 11:30:00,41.46,41.57,41.46,41.57,88134.0,34.8781,34.9706,34.8781,34.9706,88134.0
2016-01-13 11:35:00,41.57,41.62,41.46,41.46,63361.0,34.9706,35.0127,34.8781,34.8781,63361.0
2016-01-13 11:40:00,41.46,41.48,41.41,41.43,32991.0,34.8781,34.8949,34.836,34.8528,32991.0
2016-01-13 11:45:00,41.43,41.45,41.32,41.34,39874.0,34.8528,34.8697,34.7603,34.7771,39874.0
2016-01-13 11:50:00,41.34,41.43,41.33,41.34,37119.0,34.7771,34.8528,34.7687,34.7771,37119.0
2016-01-13 11:55:00,41.33,41.34,41.26,41.29,35528.0,34.7687,34.7771,34.7098,34.7351,35528.0
2016-01-13 12:00:00,41.29,41.32,41.28,41.29,30637.0,34.7351,34.7603,34.7267,34.7351,30637.0
2016-01-13 12:05:00,41.28,41.3,41.23,41.28,39615.0,34.7267,34.7435,34.6846,34.7267,39615.0
2016-01-13 12:10:00,41.29,41.35,41.24,41.33,25347.0,34.7351,34.7855,34.693,34.7687,25347.0
2016-01-13 12:15:00,41.33,41.38,41.29,41.3,31773.0,34.7687,34.8108,34.7351,34.7435,31773.0
2016-01-13 12:20:00,41.3,41.42,41.26,41.4,44860.0,34.7435,34.8444,34.7098,34.8276,44860.0
2016-01-13 12:25:00,41.42,41.43,41.34,41.39,27506.0,34.8444,34.8528,34.7771,34.8192,27506.0
2016-01-13 12:30:00,41.39,41.39,41.23,41.28,47130.0,34.8192,34.8192,34.6846,34.7267,47130.0
2016-01-13 12:35:00,41.28,41.32,41.24,41.25,34302.0,34.7267,34.7603,34.693,34.7014,34302.0
2016-01-13 12:40:00,41.25,41.26,41.19,41.22,27562.0,34.7014,34.7098,34.6509,34.6762,27562.0
2016-01-13 12:45:00,41.22,41.25,41.19,41.21,47048.0,34.6762,34.7014,34.6509,34.6678,47048.0
2016-01-13 12:50:00,41.2,41.21,41.11,41.14,35400.0,34.6594,34.6678,34.5836,34.6089,35400.0
2016-01-13 12:55:00,41.14,41.16,41.09,41.11,41780.0,34.6089,34.6257,34.5668,34.5836,41780.0
2016-01-13 13:00:00,41.1,41.12,41.04,41.1,33734.0,34.5752,34.5921,34.5248,34.5752,33734.0
2016-01-13 13:05:00,41.1,41.15,41.06,41.15,40912.0,34.5752,34.6173,34.5416,34.6173,40912.0
2016-01-13 13:10:00,41.16,41.21,41.13,41.16,22701.0,34.6257,34.6678,34.6005,34.6257,22701.0
2016-01-13 13:15:00,41.16,41.17,41.1,41.12,30183.0,34.6257,34.6341,34.5752,34.5921,30183.0
2016-01-13 13:20:00,41.12,41.12,41.04,41.05,52164.0,34.5921,34.5921,34.5248,34.5332,52164.0
2016-01-13 13:25:00,41.05,41.07,41.0,41.01,37626.0,34.5332,34.55,34.4911,34.4995,37626.0
2016-01-13 13:30:00,41.01,41.06,40.99,41.03,58087.0,34.4995,34.5416,34.4827,34.5163,58087.0
2016-01-13 13:35:00,41.04,41.06,40.91,40.91,40890.0,34.5248,34.5416,34.4154,34.4154,40890.0
2016-01-13 13:40:00,40.9,40.92,40.82,40.82,35936.0,34.407,34.4238,34.3397,34.3397,35936.0
2016-01-13 13:45:00,40.82,40.88,40.8,40.83,57657.0,34.3397,34.3902,34.3229,34.3481,57657.0
2016-01-13 13:50:00,40.84,40.91,40.79,40.88,67920.0,34.3565,34.4154,34.3144,34.3902,67920.0
2016-01-13 13:55:00,40.9,40.91,40.75,40.77,43946.0,34.407,34.4154,34.2808,34.2976,43946.0
2016-01-13 14:00:00,40.78,40.9,40.74,40.81,40725.0,34.306,34.407,34.2724,34.3313,40725.0
2016-01-13 14:05:00,40.8,40.86,40.77,40.84,44483.0,34.3229,34.3733,34.2976,34.3565,44483.0
2016-01-13 14:10:00,40.85,40.93,40.82,40.87,46313.0,34.3649,34.4322,34.3397,34.3817,46313.0
2016-01-13 14:15:00,40.87,40.87,40.76,40.82,77214.0,34.3817,34.3817,34.2892,34.3397,77214.0
2016-01-13 14:20:00,40.82,40.86,40.76,40.8,57229.0,34.3397,34.3733,34.2892,34.3229,57229.0
2016-01-13 14:25:00,40.79,40.8,40.7,40.8,51814.0,34.3144,34.3229,34.2387,34.3229,51814.0
2016-01-13 14:30:00,40.79,40.79,40.46,40.47,84703.0,34.3144,34.3144,34.0368,34.0452,84703.0
2016-01-13 14:35:00,40.46,40.65,40.41,40.62,52333.0,34.0368,34.1967,33.9948,34.1714,52333.0
2016-01-13 14:40:00,40.61,40.61,40.35,40.38,51085.0,34.163,34.163,33.9443,33.9695,51085.0
2016-01-13 14:45:00,40.39,40.48,40.39,40.47,33133.0,33.9779,34.0537,33.9779,34.0452,33133.0
2016-01-13 14:50:00,40.48,40.62,40.48,40.61,56441.0,34.0537,34.1714,34.0537,34.163,56441.0
2016-01-13 14:55:00,40.6,40.62,40.5,40.53,73767.0,34.1546,34.1714,34.0705,34.0957,73767.0
2016-01-13 15:00:00,40.54,40.59,40.43,40.47,129551.0,34.1041,34.1462,34.0116,34.0452,129551.0
2016-01-13 15:05:00,40.48,40.55,40.44,40.45,156874.0,34.0537,34.1125,34.02,34.0284,156874.0
2016-01-13 15:10:00,40.46,40.49,40.35,40.35,92305.0,34.0368,34.0621,33.9443,33.9443,92305.0
2016-01-13 15:15:00,40.35,40.5,40.35,40.45,128426.0,33.9443,34.0705,33.9443,34.0284,128426.0
2016-01-13 15:20:00,40.45,40.49,40.38,40.48,97806.0,34.0284,34.0621,33.9695,34.0537,97806.0
2016-01-13 15:25:00,40.47,40.58,40.45,40.47,89037.0,34.0452,34.1378,34.0284,34.0452,89037.0
2016-01-13 15:30:00,40.46,40.51,40.34,40.39,173126.0,34.0368,34.0789,33.9359,33.9779,173126.0
2016-01-13 15:35:00,40.38,40.39,40.27,40.38,116321.0,33.9695,33.9779,33.877,33.9695,116321.0
2016-01-13 15:40:00,40.39,40.43,40.31,40.32,125472.0,33.9779,34.0116,33.9106,33.9191,125472.0
2016-01-13 15:45:00,40.31,40.34,40.18,40.21,188879.0,33.9106,33.9359,33.8013,33.8265,188879.0
2016-01-13 15:50:00,40.2,40.29,40.16,40.28,165168.0,33.8181,33.8938,33.7845,33.8854,165168.0
2016-01-13 15:55:00,40.28,40.35,40.25,40.28,399468.0,33.8854,33.9443,33.8602,33.8854,399468.0
2016-01-14 09:30:00,40.34,40.54,40.3,40.36,132120.0,33.9359,34.1041,33.9022,33.9527,132120.0
2016-01-14 09:35:00,40.36,40.44,40.33,40.34,71002.0,33.9527,34.02,33.9275,33.9359,71002.0
2016-01-14 09:40:00,40.34,40.51,40.31,40.5,64558.0,33.9359,34.0789,33.9106,34.0705,64558.0
2016-01-14 09:45:00,40.51,40.51,40.39,40.43,65441.0,34.0789,34.0789,33.9779,34.0116,65441.0
2016-01-14 09:50:00,40.43,40.43,40.24,40.26,53277.0,34.0116,34.0116,33.8518,33.8686,53277.0
2016-01-14 09:55:00,40.26,40.33,40.15,40.2,65173.0,33.8686,33.9275,33.776,33.8181,65173.0
2016-01-14 10:00:00,40.2,40.29,40.14,40.27,70438.0,33.8181,33.8938,33.7676,33.877,70438.0
2016-01-14 10:05:00,40.27,40.39,40.25,40.3,73588.0,33.877,33.9779,33.8602,33.9022,73588.0
2016-01-14 10:10:00,40.31,40.48,40.27,40.42,202467.0,33.9106,34.0537,33.877,34.0032,202467.0
2016-01-14 10:15:00,40.42,40.56,40.36,40.54,153842.0,34.0032,34.121,33.9527,34.1041,153842.0
2016-01-14 10:20:00,40.55,40.61,40.52,40.6,126180.0,34.1125,34.163,34.0873,34.1546,126180.0
2016-01-14 10:25:00,40.6,40.67,40.51,40.66,146730.0,34.1546,34.2135,34.0789,34.2051,146730.0
2016-01-14 10:30:00,40.65,40.91,40.62,40.84,122178.0,34.1967,34.4154,34.1714,34.3565,122178.0
2016-01-14 10:35:00,40.84,41.02,40.84,40.97,155484.0,34.3565,34.5079,34.3565,34.4659,155484.0
2016-01-14 10:40:00,40.97,41.0,40.84,40.97,68204.0,34.4659,34.4911,34.3565,34.4659,68204.0
2016-01-14 10:45:00,40.96,41.01,40.86,40.99,97458.0,34.4575,34.4995,34.3733,34.4827,97458.0
2016-01-14 10:50:00,40.99,41.09,40.95,40.96,157732.0,34.4827,34.5668,34.449,34.4575,157732.0
2016-01-14 10:55:00,40.97,40.97,40.85,40.85,77570.0,34.4659,34.4659,34.3649,34.3649,77570.0
2016-01-14 11:00:00,40.86,40.9,40.76,40.82,52784.0,34.3733,34.407,34.2892,34.3397,52784.0
2016-01-14 11:05:00,40.81,40.96,40.8,40.87,90650.0,34.3313,34.4575,34.3229,34.3817,90650.0
2016-01-14 11:10:00,40.86,40.95,40.84,40.94,109950.0,34.3733,34.449,34.3565,34.4406,109950.0
2016-01-14 11:15:00,40.93,40.94,40.78,40.78,147651.0,34.4322,34.4406,34.306,34.306,147651.0
2016-01-14 11:20:00,40.78,40.82,40.69,40.72,57660.0,34.306,34.3397,34.2303,34.2556,57660.0
2016-01-14 11:25:00,40.72,40.81,40.69,40.8,63799.0,34.2556,34.3313,34.2303,34.3229,63799.0
2016-01-14 11:30:00,40.81,40.86,40.77,40.77,27366.0,34.3313,34.3733,34.2976,34.2976,27366.0
2016-01-14 11:35:00,40.77,40.83,40.76,40.82,29805.0,34.2976,34.3481,34.2892,34.3397,29805.0
2016-01-14 11:40:00,40.83,40.94,40.81,40.92,63532.0,34.3481,34.4406,34.3313,34.4238,63532.0
2016-01-14 11:45:00,40.93,40.96,40.86,40.9,42353.0,34.4322,34.4575,34.3733,34.407,42353.0
2016-01-14 11:50:00,40.9,40.96,40.86,40.96,53847.0,34.407,34.4575,34.3733,34.4575,53847.0
2016-01-14 11:55:00,40.95,40.99,40.94,40.96,27998.0,34.449,34.4827,34.4406,34.4575,27998.0
2016-01-14 12:00:00,40.97,41.04,40.95,40.96,57611.0,34.4659,34.5248,34.449,34.4575,57611.0
2016-01-14 12:05:00,40.96,41.0,40.86,40.88,23216.0,34.4575,34.4911,34.3733,34.3902,23216.0
2016-01-14 12:10:00,40.89,40.89,40.79,40.83,18821.0,34.3986,34.3986,34.3144,34.3481,18821.0
2016-01-14 12:15:00,40.84,40.93,40.83,40.92,46990.0,34.3565,34.4322,34.3481,34.4238,46990.0
2016-01-14 12:20:00,40.93,41.01,40.88,41.0,44817.0,34.4322,34.4995,34.3902,34.4911,44817.0
2016-01-14 12:25:00,40.99,41.0,40.94,40.98,22545.0,34.4827,34.4911,34.4406,34.4743,22545.0
2016-01-14 12:30:00,40.99,41.06,40.96,41.03,46156.0,34.4827,34.5416,34.4575,34.5163,46156.0
2016-01-14 12:35:00,41.03,41.1,41.02,41.08,44341.0,34.5163,34.5752,34.5079,34.5584,44341.0
2016-01-14 12:40:00,41.07,41.15,41.0,41.04,53063.0,34.55,34.6173,34.4911,34.5248,53063.0
2016-01-14 12:45:00,41.05,41.1,41.0,41.04,44539.0,34.5332,34.5752,34.4911,34.5248,44539.0
2016-01-14 12:50:00,41.04,41.05,40.97,41.05,39392.0,34.5248,34.5332,34.4659,34.5332,39392.0
2016-01-14 12:55:00,41.06,41.08,40.97,40.97,21395.0,34.5416,34.5584,34.4659,34.4659,21395.0
2016-01-14 13:00:00,40.97,41.1,40.94,41.09,25263.0,34.4659,34.5752,34.4406,34.5668,25263.0
2016-01-14 13:05:00,41.09,41.13,41.06,41.13,44553.0,34.5668,34.6005,34.5416,34.6005,44553.0
2016-01-14 13:10:00,41.13,41.17,41.07,41.08,81644.0,34.6005,34.6341,34.55,34.5584,81644.0
2016-01-14 13:15:00,41.07,41.09,41.03,41.07,32112.0,34.55,34.5668,34.5163,34.55,32112.0
2016-01-14 13:20:00,41.07,41.16,41.07,41.15,34436.0,34.55,34.6257,34.55,34.6173,34436.0
2016-01-14 13:25:00,41.15,41.19,41.13,41.18,36912.0,34.6173,34.6509,34.6005,34.6425,36912.0
2016-01-14 13:30:00,41.19,41.21,41.12,41.14,59696.0,34.6509,34.6678,34.5921,34.6089,59696.0
2016-01-14 13:35:00,41.14,41.19,41.07,41.08,46988.0,34.6089,34.6509,34.55,34.5584,46988.0
2016-01-14 13:40:00,41.08,41.11,41.05,41.05,29567.0,34.5584,34.5836,34.5332,34.5332,29567.0
2016-01-14 13:45:00,41.06,41.07,40.99,41.01,51551.0,34.5416,34.55,34.4827,34.4995,51551.0
2016-01-14 13:50:00,41.01,41.07,40.99,41.05,61488.0,34.4995,34.55,34.4827,34.5332,61488.0
2016-01-14 13:55:00,41.05,41.09,41.05,41.06,52210.0,34.5332,34.5668,34.5332,34.5416,52210.0
2016-01-14 14:00:00,41.07,41.09,40.95,40.97,36965.0,34.55,34.5668,34.449,34.4659,36965.0
2016-01-14 14:05:00,40.99,41.01,40.96,40.97,29167.0,34.4827,34.4995,34.4575,34.4659,29167.0
2016-01-14 14:10:00,40.98,41.05,40.94,41.03,89547.0,34.4743,34.5332,34.4406,34.5163,89547.0
2016-01-14 14:15:00,41.02,41.11,41.01,41.02,57676.0,34.5079,34.5836,34.4995,34.5079,57676.0
2016-01-14 14:20:00,41.02,41.06,40.98,41.05,40823.0,34.5079,34.5416,34.4743,34.5332,40823.0
2016-01-14 14:25:00,41.04,41.07,40.98,41.05,40396.0,34.5248,34.55,34.4743,34.5332,40396.0
2016-01-14 14:30:00,41.05,41.15,41.05,41.12,28147.0,34.5332,34.6173,34.5332,34.5921,28147.0
2016-01-14 14:35:00,41.12,41.12,41.02,41.03,27561.0,34.5921,34.5921,34.5079,34.5163,27561.0
2016-01-14 14:40:00,41.04,41.15,41.04,41.1,32839.0,34.5248,34.6173,34.5248,34.5752,32839.0
2016-01-14 14:45:00,41.1,41.15,41.09,41.11,44963.0,34.5752,34.6173,34.5668,34.5836,44963.0
2016-01-14 14:50:00,41.12,41.21,41.12,41.21,27842.0,34.5921,34.6678,34.5921,34.6678,27842.0
2016-01-14 14:55:00,41.2,41.24,41.18,41.22,64072.0,34.6594,34.693,34.6425,34.6762,64072.0
2016-01-14 15:00:00,41.22,41.23,41.19,41.2,45236.0,34.6762,34.6846,34.6509,34.6594,45236.0
2016-01-14 15:05:00,41.2,41.28,41.19,41.21,67918.0,34.6594,34.7267,34.6509,34.6678,67918.0
2016-01-14 15:10:00,41.22,41.25,41.2,41.24,43000.0,34.6762,34.7014,34.6594,34.693,43000.0
2016-01-14 15:15:00,41.25,41.32,41.24,41.3,63977.0,34.7014,34.7603,34.693,34.7435,63977.0
2016-01-14 15:20:00,41.3,41.3,41.21,41.24,88928.0,34.7435,34.7435,34.6678,34.693,88928.0
2016-01-14 15:25:00,41.23,41.27,41.18,41.18,57560.0,34.6846,34.7182,34.6425,34.6425,57560.0
2016-01-14 15:30:00,41.18,41.18,40.96,40.98,78707.0,34.6425,34.6425,34.4575,34.4743,78707.0
2016-01-14 15:35:00,40.98,41.05,40.91,40.98,153477.0,34.4743,34.5332,34.4154,34.4743,153477.0
2016-01-14 15:40:00,40.97,41.06,40.93,41.04,152165.0,34.4659,34.5416,34.4322,34.5248,152165.0
2016-01-14 15:45:00,41.03,41.09,40.94,40.95,128629.0,34.5163,34.5668,34.4406,34.449,128629.0
2016-01-14 15:50:00,40.96,41.03,40.88,40.95,188913.0,34.4575,34.5163,34.3902,34.449,188913.0
2016-01-14 15:55:00,40.95,41.11,40.94,41.1,907348.0,34.449,34.5836,34.4406,34.5752,907348.0
2016-01-15 09:30:00,39.85,40.45,39.75,40.42,720903.0,33.5237,34.0284,33.4395,34.0032,720903.0
2016-01-15 09:35:00,40.42,40.6,40.39,40.52,156587.0,34.0032,34.1546,33.9779,34.0873,156587.0
2016-01-15 09:40:00,40.51,40.76,40.5,40.7,149303.0,34.0789,34.2892,34.0705,34.2387,149303.0
2016-01-15 09:45:00,40.69,40.88,40.65,40.83,216744.0,34.2303,34.3902,34.1967,34.3481,216744.0
2016-01-15 09:50:00,40.82,40.82,40.54,40.66,65356.0,34.3397,34.3397,34.1041,34.2051,65356.0
2016-01-15 09:55:00,40.64,40.64,40.42,40.5,142900.0,34.1883,34.1883,34.0032,34.0705,142900.0
2016-01-15 10:00:00,40.5,40.51,40.38,40.4,209366.0,34.0705,34.0789,33.9695,33.9864,209366.0
2016-01-15 10:05:00,40.41,40.6,40.4,40.58,100518.0,33.9948,34.1546,33.9864,34.1378,100518.0
2016-01-15 10:10:00,40.59,40.67,40.52,40.56,58115.0,34.1462,34.2135,34.0873,34.121,58115.0
2016-01-15 10:15:00,40.56,40.7,40.54,40.69,49825.0,34.121,34.2387,34.1041,34.2303,49825.0
2016-01-15 10:20:00,40.67,40.81,40.65,40.74,78114.0,34.2135,34.3313,34.1967,34.2724,78114.0
2016-01-15 10:25:00,40.73,40.82,40.69,40.79,78412.0,34.264,34.3397,34.2303,34.3144,78412.0
2016-01-15 10:30:00,40.78,40.92,40.72,40.72,68108.0,34.306,34.4238,34.2556,34.2556,68108.0
2016-01-15 10:35:00,40.72,40.8,40.72,40.8,35458.0,34.2556,34.3229,34.2556,34.3229,35458.0
2016-01-15 10:40:00,40.8,40.82,40.68,40.69,78241.0,34.3229,34.3397,34.2219,34.2303,78241.0
2016-01-15 10:45:00,40.69,40.78,40.66,40.75,55261.0,34.2303,34.306,34.2051,34.2808,55261.0
2016-01-15 10:50:00,40.76,40.76,40.57,40.6,42810.0,34.2892,34.2892,34.1294,34.1546,42810.0
2016-01-15 10:55:00,40.59,40.63,40.51,40.54,28388.0,34.1462,34.1798,34.0789,34.1041,28388.0
2016-01-15 11:00:00,40.54,40.57,40.44,40.51,70958.0,34.1041,34.1294,34.02,34.0789,70958.0
2016-01-15 11:05:00,40.49,40.55,40.46,40.49,58762.0,34.0621,34.1125,34.0368,34.0621,58762.0
2016-01-15 11:10:00,40.49,40.5,40.44,40.5,56367.0,34.0621,34.0705,34.02,34.0705,56367.0
2016-01-15 11:15:00,40.49,40.58,40.43,40.47,76111.0,34.0621,34.1378,34.0116,34.0452,76111.0
2016-01-15 11:20:00,40.46,40.57,40.44,40.56,60906.0,34.0368,34.1294,34.02,34.121,60906.0
2016-01-15 11:25:00,40.57,40.64,40.51,40.61,43178.0,34.1294,34.1883,34.0789,34.163,43178.0
2016-01-15 11:30:00,40.61,40.69,40.57,40.63,54924.0,34.163,34.2303,34.1294,34.1798,54924.0
2016-01-15 11:35:00,40.63,40.64,40.57,40.57,51170.0,34.1798,34.1883,34.1294,34.1294,51170.0
2016-01-15 11:40:00,40.57,40.59,40.49,40.58,43511.0,34.1294,34.1462,34.0621,34.1378,43511.0
2016-01-15 11:45:00,40.57,40.64,40.54,40.54,27707.0,34.1294,34.1883,34.1041,34.1041,27707.0
2016-01-15 11:50:00,40.54,40.6,40.48,40.49,45546.0,34.1041,34.1546,34.0537,34.0621,45546.0
2016-01-15 11:55:00,40.5,40.6,40.49,40.55,69550.0,34.0705,34.1546,34.0621,34.1125,69550.0
2016-01-15 12:00:00,40.54,40.55,40.48,40.51,64137.0,34.1041,34.1125,34.0537,34.0789,64137.0
2016-01-15 12:05:00,40.5,40.53,40.44,40.52,32428.0,34.0705,34.0957,34.02,34.0873,32428.0
2016-01-15 12:10:00,40.52,40.56,40.44,40.47,50034.0,34.0873,34.121,34.02,34.0452,50034.0
2016-01-15 12:15:00,40.47,40.47,40.36,40.36,46578.0,34.0452,34.0452,33.9527,33.9527,46578.0
2016-01-15 12:20:00,40.34,40.38,40.33,40.34,124834.0,33.9359,33.9695,33.9275,33.9359,124834.0
2016-01-15 12:25:00,40.34,40.37,40.27,40.33,46824.0,33.9359,33.9611,33.877,33.9275,46824.0
2016-01-15 12:30:00,40.33,40.33,40.24,40.29,85141.0,33.9275,33.9275,33.8518,33.8938,85141.0
2016-01-15 12:35:00,40.28,40.39,40.26,40.3,129889.0,33.8854,33.9779,33.8686,33.9022,129889.0
2016-01-15 12:40:00,40.3,40.4,40.29,40.39,47712.0,33.9022,33.9864,33.8938,33.9779,47712.0
2016-01-15 12:45:00,40.39,40.51,40.38,40.46,37395.0,33.9779,34.0789,33.9695,34.0368,37395.0
2016-01-15 12:50:00,40.47,40.49,40.41,40.48,36694.0,34.0452,34.0621,33.9948,34.0537,36694.0
2016-01-15 12:55:00,40.48,40.54,40.48,40.51,97941.0,34.0537,34.1041,34.0537,34.0789,97941.0
2016-01-15 13:00:00,40.51,40.57,40.49,40.52,86120.0,34.0789,34.1294,34.0621,34.0873,86120.0
2016-01-15 13:05:00,40.52,40.52,40.39,40.43,122880.0,34.0873,34.0873,33.9779,34.0116,122880.0
2016-01-15 13:10:00,40.43,40.54,40.42,40.45,101524.0,34.0116,34.1041,34.0032,34.0284,101524.0
2016-01-15 13:15:00,40.46,40.49,40.42,40.48,127457.0,34.0368,34.0621,34.0032,34.0537,127457.0
2016-01-15 13:20:00,40.47,40.51,40.41,40.45,61276.0,34.0452,34.0789,33.9948,34.0284,61276.0
2016-01-15 13:25:00,40.45,40.49,40.29,40.29,104536.0,34.0284,34.0621,33.8938,33.8938,104536.0
2016-01-15 13:30:00,40.29,40.3,40.24,40.29,49398.0,33.8938,33.9022,33.8518,33.8938,49398.0
2016-01-15 13:35:00,40.29,40.29,40.16,40.18,106882.0,33.8938,33.8938,33.7845,33.8013,106882.0
2016-01-15 13:40:00,40.17,40.32,40.16,40.31,70150.0,33.7929,33.9191,33.7845,33.9106,70150.0
2016-01-15 13:45:00,40.31,40.35,40.27,40.27,37014.0,33.9106,33.9443,33.877,33.877,37014.0
2016-01-15 13:50:00,40.27,40.36,40.24,40.33,52271.0,33.877,33.9527,33.8518,33.9275,52271.0
2016-01-15 13:55:00,40.33,40.33,40.24,40.27,56202.0,33.9275,33.9275,33.8518,33.877,56202.0
2016-01-15 14:00:00,40.27,40.28,40.23,40.25,52233.0,33.877,33.8854,33.8433,33.8602,52233.0
2016-01-15 14:05:00,40.25,40.3,40.2,40.29,49273.0,33.8602,33.9022,33.8181,33.8938,49273.0
2016-01-15 14:10:00,40.29,40.35,40.25,40.26,77218.0,33.8938,33.9443,33.8602,33.8686,77218.0
2016-01-15 14:15:00,40.26,40.27,40.21,40.25,80051.0,33.8686,33.877,33.8265,33.8602,80051.0
2016-01-15 14:20:00,40.25,40.25,40.13,40.17,53382.0,33.8602,33.8602,33.7592,33.7929,53382.0
2016-01-15 14:25:00,40.18,40.21,40.12,40.13,99482.0,33.8013,33.8265,33.7508,33.7592,99482.0
2016-01-15 14:30:00,40.13,40.25,40.1,40.2,128015.0,33.7592,33.8602,33.734,33.8181,128015.0
2016-01-15 14:35:00,40.2,40.28,40.19,40.26,87260.0,33.8181,33.8854,33.8097,33.8686,87260.0
2016-01-15 14:40:00,40.26,40.37,40.26,40.34,93035.0,33.8686,33.9611,33.8686,33.9359,93035.0
2016-01-15 14:45:00,40.35,40.4,40.32,40.39,93536.0,33.9443,33.9864,33.9191,33.9779,93536.0
2016-01-15 14:50:00,40.39,40.6,40.33,40.6,113479.0,33.9779,34.1546,33.9275,34.1546,113479.0
2016-01-15 14:55:00,40.6,40.66,40.54,40.62,132052.0,34.1546,34.2051,34.1041,34.1714,132052.0
2016-01-15 15:00:00,40.62,40.63,40.46,40.59,101468.0,34.1714,34.1798,34.0368,34.1462,101468.0
2016-01-15 15:05:00,40.59,40.62,40.52,40.52,126965.0,34.1462,34.1714,34.0873,34.0873,126965.0
2016-01-15 15:10:00,40.52,40.53,40.4,40.48,103107.0,34.0873,34.0957,33.9864,34.0537,103107.0
2016-01-15 15:15:00,40.48,40.5,40.26,40.36,126407.0,34.0537,34.0705,33.8686,33.9527,126407.0
2016-01-15 15:20:00,40.35,40.56,40.34,40.55,180518.0,33.9443,34.121,33.9359,34.1125,180518.0
2016-01-15 15:25:00,40.55,40.63,40.53,40.63,188896.0,34.1125,34.1798,34.0957,34.1798,188896.0
2016-01-15 15:30:00,40.63,40.67,40.48,40.62,220447.0,34.1798,34.2135,34.0537,34.1714,220447.0
2016-01-15 15:35:00,40.62,40.65,40.55,40.57,215183.0,34.1714,34.1967,34.1125,34.1294,215183.0
2016-01-15 15:40:00,40.56,40.63,40.5,40.63,224121.0,34.121,34.1798,34.0705,34.1798,224121.0
2016-01-15 15:45:00,40.63,40.67,40.52,40.58,269149.0,34.1798,34.2135,34.0873,34.1378,269149.0
2016-01-15 15:50:00,40.58,40.58,40.5,40.52,235173.0,34.1378,34.1378,34.0705,34.0873,235173.0
2016-01-15 15:55:00,40.52,40.59,40.45,40.55,603020.0,34.0873,34.1462,34.0284,34.1125,603020.0
2016-01-19 09:30:00,41.1,41.17,41.01,41.16,174263.0,34.5752,34.6341,34.4995,34.6257,174263.0
2016-01-19 09:35:00,41.16,41.28,41.09,41.17,173505.0,34.6257,34.7267,34.5668,34.6341,173505.0
2016-01-19 09:40:00,41.17,41.19,41.0,41.08,134473.0,34.6341,34.6509,34.4911,34.5584,134473.0
2016-01-19 09:45:00,41.07,41.12,40.84,40.91,73205.0,34.55,34.5921,34.3565,34.4154,73205.0
2016-01-19 09:50:00,40.91,40.99,40.79,40.99,74877.0,34.4154,34.4827,34.3144,34.4827,74877.0
2016-01-19 09:55:00,40.98,41.08,40.93,41.02,62358.0,34.4743,34.5584,34.4322,34.5079,62358.0
2016-01-19 10:00:00,41.01,41.08,40.9,40.98,50292.0,34.4995,34.5584,34.407,34.4743,50292.0
2016-01-19 10:05:00,40.98,41.05,40.92,40.94,46440.0,34.4743,34.5332,34.4238,34.4406,46440.0
2016-01-19 10:10:00,40.94,41.13,40.91,41.1,81555.0,34.4406,34.6005,34.4154,34.5752,81555.0
2016-01-19 10:15:00,41.1,41.19,41.08,41.15,65168.0,34.5752,34.6509,34.5584,34.6173,65168.0
2016-01-19 10:20:00,41.14,41.21,41.14,41.2,92593.0,34.6089,34.6678,34.6089,34.6594,92593.0
2016-01-19 10:25:00,41.2,41.28,41.19,41.26,43123.0,34.6594,34.7267,34.6509,34.7098,43123.0
2016-01-19 10:30:00,41.25,41.32,41.22,41.25,88834.0,34.7014,34.7603,34.6762,34.7014,88834.0
2016-01-19 10:35:00,41.24,41.26,41.1,41.1,152893.0,34.693,34.7098,34.5752,34.5752,152893.0
2016-01-19 10:40:00,41.1,41.12,41.04,41.08,36747.0,34.5752,34.5921,34.5248,34.5584,36747.0
2016-01-19 10:45:00,41.08,41.18,41.05,41.17,37522.0,34.5584,34.6425,34.5332,34.6341,37522.0
2016-01-19 10:50:00,41.16,41.21,40.99,41.01,39985.0,34.6257,34.6678,34.4827,34.4995,39985.0
2016-01-19 10:55:00,41.02,41.08,40.98,40.98,28970.0,34.5079,34.5584,34.4743,34.4743,28970.0
2016-01-19 11:00:00,40.98,41.04,40.97,40.98,49788.0,34.4743,34.5248,34.4659,34.4743,49788.0
2016-01-19 11:05:00,40.97,40.98,40.9,40.97,35064.0,34.4659,34.4743,34.407,34.4659,35064.0
2016-01-19 11:10:00,40.97,40.98,40.86,40.87,46926.0,34.4659,34.4743,34.3733,34.3817,46926.0
2016-01-19 11:15:00,40.87,40.93,40.78,40.78,35553.0,34.3817,34.4322,34.306,34.306,35553.0
2016-01-19 11:20:00,40.79,40.83,40.71,40.74,80795.0,34.3144,34.3481,34.2471,34.2724,80795.0
2016-01-19 11:25:00,40.75,40.88,40.73,40.88,101746.0,34.2808,34.3902,34.264,34.3902,101746.0
2016-01-19 11:30:00,40.87,41.02,40.87,40.93,72522.0,34.3817,34.5079,34.3817,34.4322,72522.0
2016-01-19 11:35:00,40.92,41.0,40.9,41.0,47660.0,34.4238,34.4911,34.407,34.4911,47660.0
2016-01-19 11:40:00,41.0,41.0,40.96,40.96,41948.0,34.4911,34.4911,34.4575,34.4575,41948.0
2016-01-19 11:45:00,40.97,41.0,40.92,40.92,38015.0,34.4659,34.4911,34.4238,34.4238,38015.0
2016-01-19 11:50:00,40.92,40.95,40.87,40.87,43180.0,34.4238,34.449,34.3817,34.3817,43180.0
2016-01-19 11:55:00,40.88,40.95,40.87,40.91,62401.0,34.3902,34.449,34.3817,34.4154,62401.0
2016-01-19 12:00:00,40.91,40.92,40.84,40.85,41245.0,34.4154,34.4238,34.3565,34.3649,41245.0
2016-01-19 12:05:00,40.84,40.86,40.74,40.74,63034.0,34.3565,34.3733,34.2724,34.2724,63034.0
2016-01-19 12:10:00,40.74,40.81,40.73,40.8,31020.0,34.2724,34.3313,34.264,34.3229,31020.0
2016-01-19 12:15:00,40.8,40.8,40.67,40.67,51526.0,34.3229,34.3229,34.2135,34.2135,51526.0
2016-01-19 12:20:00,40.66,40.7,40.61,40.62,33366.0,34.2051,34.2387,34.163,34.1714,33366.0
2016-01-19 12:25:00,40.61,40.7,40.57,40.7,52452.0,34.163,34.2387,34.1294,34.2387,52452.0
2016-01-19 12:30:00,40.7,40.75,40.69,40.75,39562.0,34.2387,34.2808,34.2303,34.2808,39562.0
2016-01-19 12:35:00,40.75,40.79,40.72,40.74,50054.0,34.2808,34.3144,34.2556,34.2724,50054.0
2016-01-19 12:40:00,40.75,40.76,40.66,40.68,63595.0,34.2808,34.2892,34.2051,34.2219,63595.0
2016-01-19 12:45:00,40.68,40.71,40.65,40.7,44929.0,34.2219,34.2471,34.1967,34.2387,44929.0
2016-01-19 12:50:00,40.7,40.75,40.69,40.72,32901.0,34.2387,34.2808,34.2303,34.2556,32901.0
2016-01-19 12:55:00,40.72,40.73,40.68,40.73,31065.0,34.2556,34.264,34.2219,34.264,31065.0
2016-01-19 13:00:00,40.73,40.74,40.69,40.69,29825.0,34.264,34.2724,34.2303,34.2303,29825.0
2016-01-19 13:05:00,40.7,40.71,40.61,40.66,40537.0,34.2387,34.2471,34.163,34.2051,40537.0
2016-01-19 13:10:00,40.67,40.67,40.61,40.62,51469.0,34.2135,34.2135,34.163,34.1714,51469.0
2016-01-19 13:15:00,40.62,40.7,40.6,40.69,64435.0,34.1714,34.2387,34.1546,34.2303,64435.0
2016-01-19 13:20:00,40.69,40.74,40.67,40.67,83117.0,34.2303,34.2724,34.2135,34.2135,83117.0
2016-01-19 13:25:00,40.66,40.67,40.56,40.57,48435.0,34.2051,34.2135,34.121,34.1294,48435.0
2016-01-19 13:30:00,40.57,40.66,40.56,40.66,85167.0,34.1294,34.2051,34.121,34.2051,85167.0
2016-01-19 13:35:00,40.66,40.76,40.62,40.76,74022.0,34.2051,34.2892,34.1714,34.2892,74022.0
2016-01-19 13:40:00,40.76,40.78,40.64,40.65,51419.0,34.2892,34.306,34.1883,34.1967,51419.0
2016-01-19 13:45:00,40.64,40.76,40.64,40.73,41927.0,34.1883,34.2892,34.1883,34.264,41927.0
2016-01-19 13:50:00,40.73,40.74,40.65,40.65,57582.0,34.264,34.2724,34.1967,34.1967,57582.0
2016-01-19 13:55:00,40.66,40.7,40.62,40.62,47108.0,34.2051,34.2387,34.1714,34.1714,47108.0
2016-01-19 14:00:00,40.62,40.63,40.54,40.55,64365.0,34.1714,34.1798,34.1041,34.1125,64365.0
2016-01-19 14:05:00,40.54,40.56,40.43,40.44,50864.0,34.1041,34.121,34.0116,34.02,50864.0
2016-01-19 14:10:00,40.43,40.45,40.37,40.38,52323.0,34.0116,34.0284,33.9611,33.9695,52323.0
2016-01-19 14:15:00,40.37,40.4,40.33,40.38,39090.0,33.9611,33.9864,33.9275,33.9695,39090.0
2016-01-19 14:20:00,40.37,40.37,40.29,40.35,68018.0,33.9611,33.9611,33.8938,33.9443,68018.0
2016-01-19 14:25:00,40.35,40.36,40.29,40.33,52237.0,33.9443,33.9527,33.8938,33.9275,52237.0
2016-01-19 14:30:00,40.33,40.37,40.31,40.36,37288.0,33.9275,33.9611,33.9106,33.9527,37288.0
2016-01-19 14:35:00,40.36,40.39,40.31,40.38,67753.0,33.9527,33.9779,33.9106,33.9695,67753.0
2016-01-19 14:40:00,40.38,40.4,40.23,40.23,74723.0,33.9695,33.9864,33.8433,33.8433,74723.0
2016-01-19 14:45:00,40.22,40.23,40.17,40.2,79712.0,33.8349,33.8433,33.7929,33.8181,79712.0
2016-01-19 14:50:00,40.2,40.22,40.13,40.22,110020.0,33.8181,33.8349,33.7592,33.8349,110020.0
2016-01-19 14:55:00,40.23,40.24,40.17,40.17,115696.0,33.8433,33.8518,33.7929,33.7929,115696.0
2016-01-19 15:00:00,40.17,40.35,40.15,40.35,124733.0,33.7929,33.9443,33.776,33.9443,124733.0
2016-01-19 15:05:00,40.34,40.38,40.29,40.29,74916.0,33.9359,33.9695,33.8938,33.8938,74916.0
2016-01-19 15:10:00,40.3,40.32,40.27,40.28,99921.0,33.9022,33.9191,33.877,33.8854,99921.0
2016-01-19 15:15:00,40.28,40.31,40.23,40.25,83050.0,33.8854,33.9106,33.8433,33.8602,83050.0
2016-01-19 15:20:00,40.24,40.38,40.23,40.32,85269.0,33.8518,33.9695,33.8433,33.9191,85269.0
2016-01-19 15:25:00,40.32,40.49,40.32,40.44,350238.0,33.9191,34.0621,33.9191,34.02,350238.0
2016-01-19 15:30:00,40.45,40.5,40.39,40.4,242655.0,34.0284,34.0705,33.9779,33.9864,242655.0
2016-01-19 15:35:00,40.4,40.46,40.34,40.4,147596.0,33.9864,34.0368,33.9359,33.9864,147596.0
2016-01-19 15:40:00,40.4,40.54,40.37,40.49,172843.0,33.9864,34.1041,33.9611,34.0621,172843.0
2016-01-19 15:45:00,40.5,40.63,40.41,40.62,278702.0,34.0705,34.1798,33.9948,34.1714,278702.0
2016-01-19 15:50:00,40.62,40.64,40.5,40.56,130827.0,34.1714,34.1883,34.0705,34.121,130827.0
2016-01-19 15:55:00,40.57,40.57,40.43,40.44,291738.0,34.1294,34.1294,34.0116,34.02,291738.0
2016-01-20 09:30:00,39.73,40.09,39.66,39.91,247912.0,33.4227,33.7256,33.3638,33.5741,247912.0
2016-01-20 09:35:00,39.91,39.93,39.73,39.79,148182.0,33.5741,33.591,33.4227,33.4732,148182.0
2016-01-20 09:40:00,39.79,39.81,39.7,39.8,206017.0,33.4732,33.49,33.3975,33.4816,206017.0
2016-01-20 09:45:00,39.81,39.87,39.79,39.81,255842.0,33.49,33.5405,33.4732,33.49,255842.0
2016-01-20 09:50:00,39.79,39.87,39.75,39.76,119229.0,33.4732,33.5405,33.4395,33.448,119229.0
2016-01-20 09:55:00,39.76,39.85,39.72,39.84,175409.0,33.448,33.5237,33.4143,33.5153,175409.0
2016-01-20 10:00:00,39.85,39.86,39.76,39.86,247707.0,33.5237,33.5321,33.448,33.5321,247707.0
2016-01-20 10:05:00,39.86,39.97,39.85,39.89,220891.0,33.5321,33.6246,33.5237,33.5573,220891.0
2016-01-20 10:10:00,39.89,39.93,39.84,39.89,112050.0,33.5573,33.591,33.5153,33.5573,112050.0
2016-01-20 10:15:00,39.89,39.95,39.81,39.88,135603.0,33.5573,33.6078,33.49,33.5489,135603.0
2016-01-20 10:20:00,39.87,39.92,39.81,39.91,72935.0,33.5405,33.5826,33.49,33.5741,72935.0
2016-01-20 10:25:00,39.91,39.91,39.76,39.79,105999.0,33.5741,33.5741,33.448,33.4732,105999.0
2016-01-20 10:30:00,39.79,39.81,39.67,39.74,186209.0,33.4732,33.49,33.3722,33.4311,186209.0
2016-01-20 10:35:00,39.73,39.75,39.62,39.66,140188.0,33.4227,33.4395,33.3302,33.3638,140188.0
2016-01-20 10:40:00,39.66,39.68,39.59,39.62,91385.0,33.3638,33.3807,33.3049,33.3302,91385.0
2016-01-20 10:45:00,39.62,39.63,39.53,39.58,113111.0,33.3302,33.3386,33.2545,33.2965,113111.0
2016-01-20 10:50:00,39.58,39.63,39.49,39.51,260239.0,33.2965,33.3386,33.2208,33.2376,260239.0
2016-01-20 10:55:00,39.51,39.54,39.45,39.45,138446.0,33.2376,33.2629,33.1872,33.1872,138446.0
2016-01-20 11:00:00,39.45,39.53,39.45,39.5,135704.0,33.1872,33.2545,33.1872,33.2292,135704.0
2016-01-20 11:05:00,39.49,39.54,39.42,39.43,106079.0,33.2208,33.2629,33.1619,33.1703,106079.0
2016-01-20 11:10:00,39.42,39.56,39.4,39.5,73494.0,33.1619,33.2797,33.1451,33.2292,73494.0
2016-01-20 11:15:00,39.51,39.56,39.44,39.51,121050.0,33.2376,33.2797,33.1788,33.2376,121050.0
2016-01-20 11:20:00,39.51,39.56,39.45,39.45,90684.0,33.2376,33.2797,33.1872,33.1872,90684.0
2016-01-20 11:25:00,39.45,39.5,39.42,39.48,72782.0,33.1872,33.2292,33.1619,33.2124,72782.0
2016-01-20 11:30:00,39.48,39.59,39.48,39.57,85742.0,33.2124,33.3049,33.2124,33.2881,85742.0
2016-01-20 11:35:00,39.56,39.6,39.49,39.54,82878.0,33.2797,33.3134,33.2208,33.2629,82878.0
2016-01-20 11:40:00,39.54,39.55,39.46,39.46,61908.0,33.2629,33.2713,33.1956,33.1956,61908.0
2016-01-20 11:45:00,39.46,39.49,39.44,39.45,63636.0,33.1956,33.2208,33.1788,33.1872,63636.0
2016-01-20 11:50:00,39.45,39.48,39.41,39.44,165542.0,33.1872,33.2124,33.1535,33.1788,165542.0
2016-01-20 11:55:00,39.43,39.49,39.41,39.45,87023.0,33.1703,33.2208,33.1535,33.1872,87023.0
2016-01-20 12:00:00,39.45,39.49,39.39,39.4,70657.0,33.1872,33.2208,33.1367,33.1451,70657.0
2016-01-20 12:05:00,39.4,39.4,39.29,39.33,106101.0,33.1451,33.1451,33.0526,33.0862,106101.0
2016-01-20 12:10:00,39.33,39.37,39.28,39.35,46499.0,33.0862,33.1199,33.0442,33.103,46499.0
2016-01-20 12:15:00,39.34,39.39,39.28,39.33,126035.0,33.0946,33.1367,33.0442,33.0862,126035.0
2016-01-20 12:20:00,39.33,39.34,39.19,39.24,259338.0,33.0862,33.0946,32.9684,33.0105,259338.0
2016-01-20 12:25:00,39.24,39.25,39.14,39.19,86025.0,33.0105,33.0189,32.9264,32.9684,86025.0
2016-01-20 12:30:00,39.18,39.31,39.17,39.28,123157.0,32.96,33.0694,32.9516,33.0442,123157.0
2016-01-20 12:35:00,39.29,39.31,39.18,39.22,106605.0,33.0526,33.0694,32.96,32.9937,106605.0
2016-01-20 12:40:00,39.21,39.25,39.13,39.15,49219.0,32.9853,33.0189,32.918,32.9348,49219.0
2016-01-20 12:45:00,39.15,39.17,39.08,39.12,119802.0,32.9348,32.9516,32.8759,32.9096,119802.0
2016-01-20 12:50:00,39.12,39.28,39.08,39.26,136284.0,32.9096,33.0442,32.8759,33.0273,136284.0
2016-01-20 12:55:00,39.26,39.41,39.25,39.37,115822.0,33.0273,33.1535,33.0189,33.1199,115822.0
2016-01-20 13:00:00,39.38,39.48,39.33,39.43,137212.0,33.1283,33.2124,33.0862,33.1703,137212.0
2016-01-20 13:05:00,39.44,39.45,39.32,39.34,131788.0,33.1788,33.1872,33.0778,33.0946,131788.0
2016-01-20 13:10:00,39.33,39.38,39.29,39.3,97248.0,33.0862,33.1283,33.0526,33.061,97248.0
2016-01-20 13:15:00,39.3,39.34,39.2,39.22,94286.0,33.061,33.0946,32.9769,32.9937,94286.0
2016-01-20 13:20:00,39.22,39.34,39.16,39.31,62078.0,32.9937,33.0946,32.9432,33.0694,62078.0
2016-01-20 13:25:00,39.32,39.35,39.23,39.29,73046.0,33.0778,33.103,33.0021,33.0526,73046.0
2016-01-20 13:30:00,39.29,39.4,39.27,39.35,185251.0,33.0526,33.1451,33.0357,33.103,185251.0
2016-01-20 13:35:00,39.34,39.44,39.28,39.43,240030.0,33.0946,33.1788,33.0442,33.1703,240030.0
2016-01-20 13:40:00,39.43,39.62,39.4,39.61,86081.0,33.1703,33.3302,33.1451,33.3218,86081.0
2016-01-20 13:45:00,39.63,39.71,39.58,39.68,51440.0,33.3386,33.4059,33.2965,33.3807,51440.0
2016-01-20 13:50:00,39.67,39.75,39.64,39.72,91582.0,33.3722,33.4395,33.347,33.4143,91582.0
2016-01-20 13:55:00,39.72,39.75,39.66,39.69,97284.0,33.4143,33.4395,33.3638,33.3891,97284.0
2016-01-20 14:00:00,39.69,39.69,39.53,39.54,60915.0,33.3891,33.3891,33.2545,33.2629,60915.0
2016-01-20 14:05:00,39.55,39.68,39.55,39.66,49725.0,33.2713,33.3807,33.2713,33.3638,49725.0
2016-01-20 14:10:00,39.66,39.74,39.65,39.68,64475.0,33.3638,33.4311,33.3554,33.3807,64475.0
2016-01-20 14:15:00,39.67,39.77,39.62,39.71,58588.0,33.3722,33.4564,33.3302,33.4059,58588.0
2016-01-20 14:20:00,39.7,39.77,39.62,39.66,63218.0,33.3975,33.4564,33.3302,33.3638,63218.0
2016-01-20 14:25:00,39.66,39.67,39.57,39.58,60401.0,33.3638,33.3722,33.2881,33.2965,60401.0
2016-01-20 14:30:00,39.59,39.63,39.46,39.53,68613.0,33.3049,33.3386,33.1956,33.2545,68613.0
2016-01-20 14:35:00,39.54,39.63,39.46,39.63,88969.0,33.2629,33.3386,33.1956,33.3386,88969.0
2016-01-20 14:40:00,39.63,39.66,39.54,39.55,107260.0,33.3386,33.3638,33.2629,33.2713,107260.0
2016-01-20 14:45:00,39.55,39.57,39.5,39.56,76606.0,33.2713,33.2881,33.2292,33.2797,76606.0
2016-01-20 14:50:00,39.56,39.74,39.54,39.72,52157.0,33.2797,33.4311,33.2629,33.4143,52157.0
2016-01-20 14:55:00,39.72,39.77,39.7,39.74,207895.0,33.4143,33.4564,33.3975,33.4311,207895.0
2016-01-20 15:00:00,39.75,39.82,39.66,39.81,97812.0,33.4395,33.4984,33.3638,33.49,97812.0
2016-01-20 15:05:00,39.82,39.89,39.81,39.88,57251.0,33.4984,33.5573,33.49,33.5489,57251.0
2016-01-20 15:10:00,39.88,39.92,39.83,39.87,81189.0,33.5489,33.5826,33.5068,33.5405,81189.0
2016-01-20 15:15:00,39.87,40.18,39.87,40.08,171267.0,33.5405,33.8013,33.5405,33.7172,171267.0
2016-01-20 15:20:00,40.08,40.27,40.04,40.2,152747.0,33.7172,33.877,33.6835,33.8181,152747.0
2016-01-20 15:25:00,40.21,40.28,40.12,40.21,129311.0,33.8265,33.8854,33.7508,33.8265,129311.0
2016-01-20 15:30:00,40.22,40.28,40.09,40.09,156237.0,33.8349,33.8854,33.7256,33.7256,156237.0
2016-01-20 15:35:00,40.09,40.17,40.05,40.16,208515.0,33.7256,33.7929,33.6919,33.7845,208515.0
2016-01-20 15:40:00,40.16,40.18,40.02,40.04,182053.0,33.7845,33.8013,33.6667,33.6835,182053.0
2016-01-20 15:45:00,40.04,40.06,39.84,40.02,325020.0,33.6835,33.7003,33.5153,33.6667,325020.0
2016-01-20 15:50:00,40.02,40.11,39.91,40.09,211209.0,33.6667,33.7424,33.5741,33.7256,211209.0
2016-01-20 15:55:00,40.09,40.09,39.93,39.97,294696.0,33.7256,33.7256,33.591,33.6246,294696.0
2016-01-21 09:30:00,40.18,40.18,39.85,39.94,243086.0,33.8013,33.8013,33.5237,33.5994,243086.0
2016-01-21 09:35:00,39.93,39.96,39.69,39.7,145553.0,33.591,33.6162,33.3891,33.3975,145553.0
2016-01-21 09:40:00,39.71,39.76,39.49,39.49,111211.0,33.4059,33.448,33.2208,33.2208,111211.0
2016-01-21 09:45:00,39.48,39.49,39.31,39.35,86341.0,33.2124,33.2208,33.0694,33.103,86341.0
2016-01-21 09:50:00,39.35,39.49,39.33,39.49,73644.0,33.103,33.2208,33.0862,33.2208,73644.0
2016-01-21 09:55:00,39.5,39.56,39.36,39.39,70477.0,33.2292,33.2797,33.1115,33.1367,70477.0
2016-01-21 10:00:00,39.39,39.72,39.38,39.7,68898.0,33.1367,33.4143,33.1283,33.3975,68898.0
2016-01-21 10:05:00,39.71,39.77,39.64,39.72,112726.0,33.4059,33.4564,33.347,33.4143,112726.0
2016-01-21 10:10:00,39.72,39.86,39.71,39.77,156766.0,33.4143,33.5321,33.4059,33.4564,156766.0
2016-01-21 10:15:00,39.77,39.89,39.76,39.82,92888.0,33.4564,33.5573,33.448,33.4984,92888.0
2016-01-21 10:20:00,39.81,39.88,39.67,39.67,95385.0,33.49,33.5489,33.3722,33.3722,95385.0
2016-01-21 10:25:00,39.67,39.79,39.67,39.77,65892.0,33.3722,33.4732,33.3722,33.4564,65892.0
2016-01-21 10:30:00,39.77,39.85,39.67,39.85,70812.0,33.4564,33.5237,33.3722,33.5237,70812.0
2016-01-21 10:35:00,39.86,39.91,39.65,39.72,63992.0,33.5321,33.5741,33.3554,33.4143,63992.0
2016-01-21 10:40:00,39.72,39.8,39.7,39.78,43876.0,33.4143,33.4816,33.3975,33.4648,43876.0
2016-01-21 10:45:00,39.76,39.92,39.74,39.84,85484.0,33.448,33.5826,33.4311,33.5153,85484.0
2016-01-21 10:50:00,39.84,39.93,39.75,39.91,198135.0,33.5153,33.591,33.4395,33.5741,198135.0
2016-01-21 10:55:00,39.91,39.96,39.75,39.75,62076.0,33.5741,33.6162,33.4395,33.4395,62076.0
2016-01-21 11:00:00,39.76,39.97,39.68,39.97,85375.0,33.448,33.6246,33.3807,33.6246,85375.0
2016-01-21 11:05:00,39.97,40.0,39.89,39.97,63115.0,33.6246,33.6499,33.5573,33.6246,63115.0
2016-01-21 11:10:00,39.97,40.03,39.93,39.99,72123.0,33.6246,33.6751,33.591,33.6414,72123.0
2016-01-21 11:15:00,39.99,40.04,39.94,39.96,71486.0,33.6414,33.6835,33.5994,33.6162,71486.0
2016-01-21 11:20:00,39.97,39.98,39.85,39.87,106329.0,33.6246,33.633,33.5237,33.5405,106329.0
2016-01-21 11:25:00,39.86,39.89,39.8,39.84,94848.0,33.5321,33.5573,33.4816,33.5153,94848.0
2016-01-21 11:30:00,39.84,39.9,39.82,39.86,106930.0,33.5153,33.5657,33.4984,33.5321,106930.0
2016-01-21 11:35:00,39.85,39.94,39.84,39.9,153765.0,33.5237,33.5994,33.5153,33.5657,153765.0
2016-01-21 11:40:00,39.9,39.91,39.82,39.88,83014.0,33.5657,33.5741,33.4984,33.5489,83014.0
2016-01-21 11:45:00,39.88,39.99,39.86,39.98,74267.0,33.5489,33.6414,33.5321,33.633,74267.0
2016-01-21 11:50:00,39.98,39.99,39.88,39.88,89074.0,33.633,33.6414,33.5489,33.5489,89074.0
2016-01-21 11:55:00,39.89,39.97,39.88,39.95,139534.0,33.5573,33.6246,33.5489,33.6078,139534.0
2016-01-21 12:00:00,39.95,40.05,39.94,40.03,272189.0,33.6078,33.6919,33.5994,33.6751,272189.0
2016-01-21 12:05:00,40.02,40.03,39.98,40.01,149196.0,33.6667,33.6751,33.633,33.6583,149196.0
2016-01-21 12:10:00,40.01,40.03,39.92,39.92,92861.0,33.6583,33.6751,33.5826,33.5826,92861.0
2016-01-21 12:15:00,39.93,40.01,39.92,39.96,91907.0,33.591,33.6583,33.5826,33.6162,91907.0
2016-01-21 12:20:00,39.96,40.0,39.94,40.0,66635.0,33.6162,33.6499,33.5994,33.6499,66635.0
2016-01-21 12:25:00,40.0,40.08,40.0,40.05,76137.0,33.6499,33.7172,33.6499,33.6919,76137.0
2016-01-21 12:30:00,40.05,40.06,39.95,39.99,57517.0,33.6919,33.7003,33.6078,33.6414,57517.0
2016-01-21 12:35:00,40.0,40.03,39.95,39.95,54977.0,33.6499,33.6751,33.6078,33.6078,54977.0
2016-01-21 12:40:00,39.96,39.99,39.87,39.89,34804.0,33.6162,33.6414,33.5405,33.5573,34804.0
2016-01-21 12:45:00,39.9,39.91,39.86,39.89,30749.0,33.5657,33.5741,33.5321,33.5573,30749.0
2016-01-21 12:50:00,39.9,39.93,39.87,39.9,28600.0,33.5657,33.591,33.5405,33.5657,28600.0
2016-01-21 12:55:00,39.89,39.93,39.87,39.93,24411.0,33.5573,33.591,33.5405,33.591,24411.0
2016-01-21 13:00:00,39.93,39.95,39.87,39.88,157706.0,33.591,33.6078,33.5405,33.5489,157706.0
2016-01-21 13:05:00,39.88,39.91,39.86,39.88,92109.0,33.5489,33.5741,33.5321,33.5489,92109.0
2016-01-21 13:10:00,39.89,39.91,39.81,39.81,66391.0,33.5573,33.5741,33.49,33.49,66391.0
2016-01-21 13:15:00,39.8,39.88,39.77,39.79,121455.0,33.4816,33.5489,33.4564,33.4732,121455.0
2016-01-21 13:20:00,39.78,39.79,39.64,39.71,106789.0,33.4648,33.4732,33.347,33.4059,106789.0
2016-01-21 13:25:00,39.71,39.74,39.63,39.64,62080.0,33.4059,33.4311,33.3386,33.347,62080.0
2016-01-21 13:30:00,39.64,39.68,39.52,39.54,91068.0,33.347,33.3807,33.2461,33.2629,91068.0
2016-01-21 13:35:00,39.54,39.66,39.53,39.64,80925.0,33.2629,33.3638,33.2545,33.347,80925.0
2016-01-21 13:40:00,39.63,39.67,39.61,39.61,56998.0,33.3386,33.3722,33.3218,33.3218,56998.0
2016-01-21 13:45:00,39.61,39.62,39.57,39.58,133388.0,33.3218,33.3302,33.2881,33.2965,133388.0
2016-01-21 13:50:00,39.59,39.59,39.49,39.55,45501.0,33.3049,33.3049,33.2208,33.2713,45501.0
2016-01-21 13:55:00,39.54,39.61,39.53,39.57,72186.0,33.2629,33.3218,33.2545,33.2881,72186.0
2016-01-21 14:00:00,39.57,39.6,39.48,39.57,61564.0,33.2881,33.3134,33.2124,33.2881,61564.0
2016-01-21 14:05:00,39.57,39.58,39.52,39.53,53200.0,33.2881,33.2965,33.2461,33.2545,53200.0
2016-01-21 14:10:00,39.52,39.53,39.37,39.39,79841.0,33.2461,33.2545,33.1199,33.1367,79841.0
2016-01-21 14:15:00,39.39,39.4,39.29,39.3,78443.0,33.1367,33.1451,33.0526,33.061,78443.0
2016-01-21 14:20:00,39.3,39.36,39.26,39.3,70415.0,33.061,33.1115,33.0273,33.061,70415.0
2016-01-21 14:25:00,39.29,39.4,39.24,39.39,71905.0,33.0526,33.1451,33.0105,33.1367,71905.0
2016-01-21 14:30:00,39.39,39.53,39.38,39.42,104312.0,33.1367,33.2545,33.1283,33.1619,104312.0
2016-01-21 14:35:00,39.42,39.56,39.42,39.52,63819.0,33.1619,33.2797,33.1619,33.2461,63819.0
2016-01-21 14:40:00,39.51,39.58,39.5,39.52,65848.0,33.2376,33.2965,33.2292,33.2461,65848.0
2016-01-21 14:45:00,39.52,39.53,39.38,39.42,76333.0,33.2461,33.2545,33.1283,33.1619,76333.0
2016-01-21 14:50:00,39.42,39.49,39.41,39.48,67845.0,33.1619,33.2208,33.1535,33.2124,67845.0
2016-01-21 14:55:00,39.48,39.54,39.42,39.43,290209.0,33.2124,33.2629,33.1619,33.1703,290209.0
2016-01-21 15:00:00,39.43,39.51,39.42,39.48,92703.0,33.1703,33.2376,33.1619,33.2124,92703.0
2016-01-21 15:05:00,39.48,39.49,39.33,39.42,102254.0,33.2124,33.2208,33.0862,33.1619,102254.0
2016-01-21 15:10:00,39.42,39.54,39.4,39.46,78738.0,33.1619,33.2629,33.1451,33.1956,78738.0
2016-01-21 15:15:00,39.46,39.52,39.4,39.48,137783.0,33.1956,33.2461,33.1451,33.2124,137783.0
2016-01-21 15:20:00,39.47,39.57,39.41,39.56,122714.0,33.204,33.2881,33.1535,33.2797,122714.0
2016-01-21 15:25:00,39.55,39.58,39.5,39.51,86002.0,33.2713,33.2965,33.2292,33.2376,86002.0
2016-01-21 15:30:00,39.52,39.69,39.51,39.65,86819.0,33.2461,33.3891,33.2376,33.3554,86819.0
2016-01-21 15:35:00,39.66,39.69,39.58,39.64,81868.0,33.3638,33.3891,33.2965,33.347,81868.0
2016-01-21 15:40:00,39.63,39.71,39.59,39.68,107715.0,33.3386,33.4059,33.3049,33.3807,107715.0
2016-01-21 15:45:00,39.68,39.7,39.56,39.61,530064.0,33.3807,33.3975,33.2797,33.3218,530064.0
2016-01-21 15:50:00,39.61,39.64,39.58,39.58,365969.0,33.3218,33.347,33.2965,33.2965,365969.0
2016-01-21 15:55:00,39.59,39.6,39.46,39.47,607661.0,33.3049,33.3134,33.1956,33.204,607661.0
2016-01-22 09:30:00,40.2,40.2,39.82,39.82,219915.0,33.8181,33.8181,33.4984,33.4984,219915.0
2016-01-22 09:35:00,39.81,39.91,39.78,39.78,107186.0,33.49,33.5741,33.4648,33.4648,107186.0
2016-01-22 09:40:00,39.79,39.88,39.75,39.87,77079.0,33.4732,33.5489,33.4395,33.5405,77079.0
2016-01-22 09:45:00,39.87,39.89,39.82,39.88,78668.0,33.5405,33.5573,33.4984,33.5489,78668.0
2016-01-22 09:50:00,39.88,39.96,39.85,39.93,158713.0,33.5489,33.6162,33.5237,33.591,158713.0
2016-01-22 09:55:00,39.94,39.99,39.88,39.97,134825.0,33.5994,33.6414,33.5489,33.6246,134825.0
2016-01-22 10:00:00,39.97,40.06,39.9,39.92,301059.0,33.6246,33.7003,33.5657,33.5826,301059.0
2016-01-22 10:05:00,39.92,39.93,39.81,39.85,141061.0,33.5826,33.591,33.49,33.5237,141061.0
2016-01-22 10:10:00,39.84,39.9,39.83,39.87,75873.0,33.5153,33.5657,33.5068,33.5405,75873.0
2016-01-22 10:15:00,39.87,39.91,39.83,39.85,106274.0,33.5405,33.5741,33.5068,33.5237,106274.0
2016-01-22 10:20:00,39.84,39.85,39.79,39.82,97121.0,33.5153,33.5237,33.4732,33.4984,97121.0
2016-01-22 10:25:00,39.81,39.89,39.81,39.87,74378.0,33.49,33.5573,33.49,33.5405,74378.0
2016-01-22 10:30:00,39.88,39.9,39.84,39.86,331316.0,33.5489,33.5657,33.5153,33.5321,331316.0
2016-01-22 10:35:00,39.86,39.88,39.79,39.82,99381.0,33.5321,33.5489,33.4732,33.4984,99381.0
2016-01-22 10:40:00,39.82,39.84,39.78,39.8,74550.0,33.4984,33.5153,33.4648,33.4816,74550.0
2016-01-22 10:45:00,39.8,39.81,39.76,39.79,51249.0,33.4816,33.49,33.448,33.4732,51249.0
2016-01-22 10:50:00,39.78,39.84,39.77,39.81,57273.0,33.4648,33.5153,33.4564,33.49,57273.0
2016-01-22 10:55:00,39.81,39.84,39.76,39.77,61052.0,33.49,33.5153,33.448,33.4564,61052.0
2016-01-22 11:00:00,39.77,39.82,39.76,39.78,34190.0,33.4564,33.4984,33.448,33.4648,34190.0
2016-01-22 11:05:00,39.78,39.84,39.77,39.8,36240.0,33.4648,33.5153,33.4564,33.4816,36240.0
2016-01-22 11:10:00,39.79,39.8,39.74,39.79,50609.0,33.4732,33.4816,33.4311,33.4732,50609.0
2016-01-22 11:15:00,39.78,39.84,39.75,39.83,48131.0,33.4648,33.5153,33.4395,33.5068,48131.0
2016-01-22 11:20:00,39.82,39.86,39.82,39.83,174220.0,33.4984,33.5321,33.4984,33.5068,174220.0
2016-01-22 11:25:00,39.82,39.91,39.8,39.88,322113.0,33.4984,33.5741,33.4816,33.5489,322113.0
2016-01-22 11:30:00,39.9,39.91,39.85,39.87,61460.0,33.5657,33.5741,33.5237,33.5405,61460.0
2016-01-22 11:35:00,39.87,39.87,39.82,39.84,25659.0,33.5405,33.5405,33.4984,33.5153,25659.0
2016-01-22 11:40:00,39.84,39.89,39.84,39.87,36829.0,33.5153,33.5573,33.5153,33.5405,36829.0
2016-01-22 11:45:00,39.87,39.89,39.78,39.82,33733.0,33.5405,33.5573,33.4648,33.4984,33733.0
2016-01-22 11:50:00,39.82,39.9,39.81,39.87,77897.0,33.4984,33.5657,33.49,33.5405,77897.0
2016-01-22 11:55:00,39.88,39.89,39.83,39.86,74802.0,33.5489,33.5573,33.5068,33.5321,74802.0
2016-01-22 12:00:00,39.86,39.89,39.84,39.87,73560.0,33.5321,33.5573,33.5153,33.5405,73560.0
2016-01-22 12:05:00,39.87,39.89,39.84,39.85,90934.0,33.5405,33.5573,33.5153,33.5237,90934.0
2016-01-22 12:10:00,39.85,39.89,39.82,39.88,34632.0,33.5237,33.5573,33.4984,33.5489,34632.0
2016-01-22 12:15:00,39.88,39.91,39.84,39.89,60245.0,33.5489,33.5741,33.5153,33.5573,60245.0
2016-01-22 12:20:00,39.9,39.91,39.87,39.91,40102.0,33.5657,33.5741,33.5405,33.5741,40102.0
2016-01-22 12:25:00,39.91,39.92,39.87,39.91,54510.0,33.5741,33.5826,33.5405,33.5741,54510.0
2016-01-22 12:30:00,39.91,39.91,39.87,39.88,31870.0,33.5741,33.5741,33.5405,33.5489,31870.0
2016-01-22 12:35:00,39.87,39.92,39.85,39.92,36441.0,33.5405,33.5826,33.5237,33.5826,36441.0
2016-01-22 12:40:00,39.92,39.93,39.86,39.88,40694.0,33.5826,33.591,33.5321,33.5489,40694.0
2016-01-22 12:45:00,39.88,39.91,39.85,39.91,14573.0,33.5489,33.5741,33.5237,33.5741,14573.0
2016-01-22 12:50:00,39.9,39.94,39.89,39.93,41240.0,33.5657,33.5994,33.5573,33.591,41240.0
2016-01-22 12:55:00,39.94,39.96,39.92,39.95,35143.0,33.5994,33.6162,33.5826,33.6078,35143.0
2016-01-22 13:00:00,39.95,39.96,39.92,39.93,22592.0,33.6078,33.6162,33.5826,33.591,22592.0
2016-01-22 13:05:00,39.93,39.96,39.91,39.92,17608.0,33.591,33.6162,33.5741,33.5826,17608.0
2016-01-22 13:10:00,39.92,39.93,39.87,39.89,37799.0,33.5826,33.591,33.5405,33.5573,37799.0
2016-01-22 13:15:00,39.89,39.92,39.88,39.92,56370.0,33.5573,33.5826,33.5489,33.5826,56370.0
2016-01-22 13:20:00,39.91,39.96,39.91,39.94,63433.0,33.5741,33.6162,33.5741,33.5994,63433.0
2016-01-22 13:25:00,39.94,39.97,39.91,39.93,39861.0,33.5994,33.6246,33.5741,33.591,39861.0
2016-01-22 13:30:00,39.94,39.95,39.89,39.91,64589.0,33.5994,33.6078,33.5573,33.5741,64589.0
2016-01-22 13:35:00,39.91,39.91,39.88,39.9,52118.0,33.5741,33.5741,33.5489,33.5657,52118.0
2016-01-22 13:40:00,39.9,39.9,39.88,39.9,97245.0,33.5657,33.5657,33.5489,33.5657,97245.0
2016-01-22 13:45:00,39.9,39.99,39.89,39.99,298020.0,33.5657,33.6414,33.5573,33.6414,298020.0
2016-01-22 13:50:00,39.99,40.0,39.98,40.0,70837.0,33.6414,33.6499,33.633,33.6499,70837.0
2016-01-22 13:55:00,39.99,40.0,39.96,39.96,46270.0,33.6414,33.6499,33.6162,33.6162,46270.0
2016-01-22 14:00:00,39.97,40.0,39.94,39.99,80869.0,33.6246,33.6499,33.5994,33.6414,80869.0
2016-01-22 14:05:00,40.0,40.05,39.99,40.0,76786.0,33.6499,33.6919,33.6414,33.6499,76786.0
2016-01-22 14:10:00,40.0,40.0,39.95,39.96,153049.0,33.6499,33.6499,33.6078,33.6162,153049.0
2016-01-22 14:15:00,39.96,40.07,39.95,40.06,429730.0,33.6162,33.7087,33.6078,33.7003,429730.0
2016-01-22 14:20:00,40.06,40.08,40.01,40.02,39972.0,33.7003,33.7172,33.6583,33.6667,39972.0
2016-01-22 14:25:00,40.03,40.09,39.97,39.97,430493.0,33.6751,33.7256,33.6246,33.6246,430493.0
2016-01-22 14:30:00,39.97,40.02,39.92,39.98,41578.0,33.6246,33.6667,33.5826,33.633,41578.0
2016-01-22 14:35:00,39.97,40.0,39.88,39.91,137745.0,33.6246,33.6499,33.5489,33.5741,137745.0
2016-01-22 14:40:00,39.91,39.95,39.9,39.91,44265.0,33.5741,33.6078,33.5657,33.5741,44265.0
2016-01-22 14:45:00,39.91,39.97,39.9,39.94,52070.0,33.5741,33.6246,33.5657,33.5994,52070.0
2016-01-22 14:50:00,39.95,40.01,39.92,39.98,47554.0,33.6078,33.6583,33.5826,33.633,47554.0
2016-01-22 14:55:00,39.99,40.01,39.96,40.01,54953.0,33.6414,33.6583,33.6162,33.6583,54953.0
2016-01-22 15:00:00,40.01,40.02,39.96,40.0,73456.0,33.6583,33.6667,33.6162,33.6499,73456.0
2016-01-22 15:05:00,40.0,40.0,39.94,39.95,60550.0,33.6499,33.6499,33.5994,33.6078,60550.0
2016-01-22 15:10:00,39.95,39.95,39.9,39.93,74782.0,33.6078,33.6078,33.5657,33.591,74782.0
2016-01-22 15:15:00,39.94,39.95,39.91,39.92,60551.0,33.5994,33.6078,33.5741,33.5826,60551.0
2016-01-22 15:20:00,39.93,39.96,39.91,39.92,79246.0,33.591,33.6162,33.5741,33.5826,79246.0
2016-01-22 15:25:00,39.93,40.01,39.92,40.0,149135.0,33.591,33.6583,33.5826,33.6499,149135.0
2016-01-22 15:30:00,39.99,40.01,39.92,39.97,108155.0,33.6414,33.6583,33.5826,33.6246,108155.0
2016-01-22 15:35:00,39.98,40.01,39.83,40.01,205770.0,33.633,33.6583,33.5068,33.6583,205770.0
2016-01-22 15:40:00,40.01,40.04,39.98,40.02,133433.0,33.6583,33.6835,33.633,33.6667,133433.0
2016-01-22 15:45:00,40.02,40.04,39.99,40.03,192510.0,33.6667,33.6835,33.6414,33.6751,192510.0
2016-01-22 15:50:00,40.04,40.04,39.98,40.03,151059.0,33.6835,33.6835,33.633,33.6751,151059.0
2016-01-22 15:55:00,40.03,40.05,39.99,40.02,329924.0,33.6751,33.6919,33.6414,33.6667,329924.0
2016-01-25 09:30:00,39.99,40.15,39.9,39.95,159237.0,33.6414,33.776,33.5657,33.6078,159237.0
2016-01-25 09:35:00,39.94,39.95,39.86,39.94,59179.0,33.5994,33.6078,33.5321,33.5994,59179.0
2016-01-25 09:40:00,39.95,39.96,39.84,39.93,54611.0,33.6078,33.6162,33.5153,33.591,54611.0
2016-01-25 09:45:00,39.93,40.03,39.89,40.03,64642.0,33.591,33.6751,33.5573,33.6751,64642.0
2016-01-25 09:50:00,40.04,40.11,40.01,40.04,104988.0,33.6835,33.7424,33.6583,33.6835,104988.0
2016-01-25 09:55:00,40.03,40.04,39.97,40.0,58811.0,33.6751,33.6835,33.6246,33.6499,58811.0
2016-01-25 10:00:00,39.99,40.04,39.94,40.04,36451.0,33.6414,33.6835,33.5994,33.6835,36451.0
2016-01-25 10:05:00,40.04,40.08,40.0,40.05,38691.0,33.6835,33.7172,33.6499,33.6919,38691.0
2016-01-25 10:10:00,40.04,40.05,39.97,39.98,29323.0,33.6835,33.6919,33.6246,33.633,29323.0
2016-01-25 10:15:00,39.98,40.07,39.94,40.04,44890.0,33.633,33.7087,33.5994,33.6835,44890.0
2016-01-25 10:20:00,40.04,40.11,40.02,40.11,42877.0,33.6835,33.7424,33.6667,33.7424,42877.0
2016-01-25 10:25:00,40.11,40.12,40.06,40.08,39368.0,33.7424,33.7508,33.7003,33.7172,39368.0
2016-01-25 10:30:00,40.08,40.1,40.02,40.08,37490.0,33.7172,33.734,33.6667,33.7172,37490.0
2016-01-25 10:35:00,40.08,40.08,40.01,40.06,57553.0,33.7172,33.7172,33.6583,33.7003,57553.0
2016-01-25 10:40:00,40.06,40.07,39.99,40.01,77739.0,33.7003,33.7087,33.6414,33.6583,77739.0
2016-01-25 10:45:00,40.01,40.05,39.97,40.03,37749.0,33.6583,33.6919,33.6246,33.6751,37749.0
2016-01-25 10:50:00,40.03,40.04,39.96,39.97,58161.0,33.6751,33.6835,33.6162,33.6246,58161.0
2016-01-25 10:55:00,39.96,39.98,39.92,39.92,41578.0,33.6162,33.633,33.5826,33.5826,41578.0
2016-01-25 11:00:00,39.91,39.96,39.87,39.96,46127.0,33.5741,33.6162,33.5405,33.6162,46127.0
2016-01-25 11:05:00,39.96,39.97,39.9,39.94,45065.0,33.6162,33.6246,33.5657,33.5994,45065.0
2016-01-25 11:10:00,39.93,39.94,39.89,39.93,60389.0,33.591,33.5994,33.5573,33.591,60389.0
2016-01-25 11:15:00,39.92,39.95,39.89,39.92,53830.0,33.5826,33.6078,33.5573,33.5826,53830.0
2016-01-25 11:20:00,39.93,39.99,39.93,39.95,77329.0,33.591,33.6414,33.591,33.6078,77329.0
2016-01-25 11:25:00,39.96,40.0,39.94,40.0,19941.0,33.6162,33.6499,33.5994,33.6499,19941.0
2016-01-25 11:30:00,39.99,39.99,39.95,39.98,27503.0,33.6414,33.6414,33.6078,33.633,27503.0
2016-01-25 11:35:00,39.98,40.0,39.96,39.99,37798.0,33.633,33.6499,33.6162,33.6414,37798.0
2016-01-25 11:40:00,40.0,40.01,39.92,39.92,58280.0,33.6499,33.6583,33.5826,33.5826,58280.0
2016-01-25 11:45:00,39.92,39.95,39.9,39.94,21644.0,33.5826,33.6078,33.5657,33.5994,21644.0
2016-01-25 11:50:00,39.94,40.01,39.94,40.0,57610.0,33.5994,33.6583,33.5994,33.6499,57610.0
2016-01-25 11:55:00,40.0,40.03,39.99,39.99,46978.0,33.6499,33.6751,33.6414,33.6414,46978.0
2016-01-25 12:00:00,39.99,40.0,39.96,39.97,40568.0,33.6414,33.6499,33.6162,33.6246,40568.0
2016-01-25 12:05:00,39.97,39.98,39.93,39.95,59304.0,33.6246,33.633,33.591,33.6078,59304.0
2016-01-25 12:10:00,39.95,39.98,39.92,39.92,28628.0,33.6078,33.633,33.5826,33.5826,28628.0
2016-01-25 12:15:00,39.92,39.99,39.91,39.97,27330.0,33.5826,33.6414,33.5741,33.6246,27330.0
2016-01-25 12:20:00,39.96,40.01,39.96,40.0,17929.0,33.6162,33.6583,33.6162,33.6499,17929.0
2016-01-25 12:25:00,40.0,40.0,39.94,39.97,42534.0,33.6499,33.6499,33.5994,33.6246,42534.0
2016-01-25 12:30:00,39.96,39.98,39.92,39.95,24649.0,33.6162,33.633,33.5826,33.6078,24649.0
2016-01-25 12:35:00,39.95,40.0,39.93,40.0,24350.0,33.6078,33.6499,33.591,33.6499,24350.0
2016-01-25 12:40:00,40.0,40.03,39.98,40.0,27552.0,33.6499,33.6751,33.633,33.6499,27552.0
2016-01-25 12:45:00,40.0,40.01,39.98,40.0,28329.0,33.6499,33.6583,33.633,33.6499,28329.0
2016-01-25 12:50:00,40.0,40.02,39.99,40.01,28846.0,33.6499,33.6667,33.6414,33.6583,28846.0
2016-01-25 12:55:00,40.01,40.05,39.99,40.04,23351.0,33.6583,33.6919,33.6414,33.6835,23351.0
2016-01-25 13:00:00,40.03,40.1,40.03,40.1,32678.0,33.6751,33.734,33.6751,33.734,32678.0
2016-01-25 13:05:00,40.1,40.14,40.09,40.11,35003.0,33.734,33.7676,33.7256,33.7424,35003.0
2016-01-25 13:10:00,40.11,40.11,40.06,40.1,24149.0,33.7424,33.7424,33.7003,33.734,24149.0
2016-01-25 13:15:00,40.1,40.12,40.08,40.11,30464.0,33.734,33.7508,33.7172,33.7424,30464.0
2016-01-25 13:20:00,40.11,40.16,40.1,40.15,105542.0,33.7424,33.7845,33.734,33.776,105542.0
2016-01-25 13:25:00,40.15,40.15,40.09,40.09,63101.0,33.776,33.776,33.7256,33.7256,63101.0
2016-01-25 13:30:00,40.09,40.14,40.08,40.11,35762.0,33.7256,33.7676,33.7172,33.7424,35762.0
2016-01-25 13:35:00,40.1,40.13,40.08,40.11,34960.0,33.734,33.7592,33.7172,33.7424,34960.0
2016-01-25 13:40:00,40.1,40.11,40.07,40.1,59185.0,33.734,33.7424,33.7087,33.734,59185.0
2016-01-25 13:45:00,40.09,40.12,40.03,40.04,56247.0,33.7256,33.7508,33.6751,33.6835,56247.0
2016-01-25 13:50:00,40.04,40.05,40.02,40.03,27701.0,33.6835,33.6919,33.6667,33.6751,27701.0
2016-01-25 13:55:00,40.03,40.04,39.99,39.99,47394.0,33.6751,33.6835,33.6414,33.6414,47394.0
2016-01-25 14:00:00,39.99,39.99,39.94,39.98,40909.0,33.6414,33.6414,33.5994,33.633,40909.0
2016-01-25 14:05:00,39.98,40.02,39.97,39.98,49077.0,33.633,33.6667,33.6246,33.633,49077.0
2016-01-25 14:10:00,39.99,39.99,39.93,39.98,39074.0,33.6414,33.6414,33.591,33.633,39074.0
2016-01-25 14:15:00,39.98,39.99,39.93,39.94,50916.0,33.633,33.6414,33.591,33.5994,50916.0
2016-01-25 14:20:00,39.94,39.94,39.89,39.91,36139.0,33.5994,33.5994,33.5573,33.5741,36139.0
2016-01-25 14:25:00,39.91,39.93,39.86,39.93,32571.0,33.5741,33.591,33.5321,33.591,32571.0
2016-01-25 14:30:00,39.92,39.94,39.9,39.93,46855.0,33.5826,33.5994,33.5657,33.591,46855.0
2016-01-25 14:35:00,39.92,39.93,39.87,39.91,66574.0,33.5826,33.591,33.5405,33.5741,66574.0
2016-01-25 14:40:00,39.92,39.92,39.88,39.91,67424.0,33.5826,33.5826,33.5489,33.5741,67424.0
2016-01-25 14:45:00,39.91,39.93,39.89,39.9,40478.0,33.5741,33.591,33.5573,33.5657,40478.0
2016-01-25 14:50:00,39.9,39.93,39.9,39.91,58177.0,33.5657,33.591,33.5657,33.5741,58177.0
2016-01-25 14:55:00,39.91,39.97,39.91,39.97,58107.0,33.5741,33.6246,33.5741,33.6246,58107.0
2016-01-25 15:00:00,39.97,40.01,39.96,39.98,79743.0,33.6246,33.6583,33.6162,33.633,79743.0
2016-01-25 15:05:00,39.99,39.99,39.87,39.87,110105.0,33.6414,33.6414,33.5405,33.5405,110105.0
2016-01-25 15:10:00,39.86,39.88,39.81,39.84,90603.0,33.5321,33.5489,33.49,33.5153,90603.0
2016-01-25 15:15:00,39.84,39.86,39.8,39.81,85644.0,33.5153,33.5321,33.4816,33.49,85644.0
2016-01-25 15:20:00,39.82,39.82,39.7,39.72,42945.0,33.4984,33.4984,33.3975,33.4143,42945.0
2016-01-25 15:25:00,39.71,39.8,39.7,39.74,74114.0,33.4059,33.4816,33.3975,33.4311,74114.0
2016-01-25 15:30:00,39.74,39.77,39.66,39.69,108750.0,33.4311,33.4564,33.3638,33.3891,108750.0
2016-01-25 15:35:00,39.68,39.68,39.6,39.63,86569.0,33.3807,33.3807,33.3134,33.3386,86569.0
2016-01-25 15:40:00,39.63,39.65,39.58,39.6,135914.0,33.3386,33.3554,33.2965,33.3134,135914.0
2016-01-25 15:45:00,39.59,39.69,39.59,39.69,100979.0,33.3049,33.3891,33.3049,33.3891,100979.0
2016-01-25 15:50:00,39.68,39.73,39.64,39.71,122055.0,33.3807,33.4227,33.347,33.4059,122055.0
2016-01-25 15:55:00,39.7,39.7,39.63,39.68,312009.0,33.3975,33.3975,33.3386,33.3807,312009.0
2016-01-26 09:30:00,39.86,39.95,39.64,39.77,177123.0,33.5321,33.6078,33.347,33.4564,177123.0
2016-01-26 09:35:00,39.77,39.87,39.77,39.81,69075.0,33.4564,33.5405,33.4564,33.49,69075.0
2016-01-26 09:40:00,39.83,39.98,39.81,39.93,73459.0,33.5068,33.633,33.49,33.591,73459.0
2016-01-26 09:45:00,39.94,39.94,39.77,39.78,82013.0,33.5994,33.5994,33.4564,33.4648,82013.0
2016-01-26 09:50:00,39.78,39.81,39.67,39.73,54504.0,33.4648,33.49,33.3722,33.4227,54504.0
2016-01-26 09:55:00,39.73,39.82,39.73,39.75,44463.0,33.4227,33.4984,33.4227,33.4395,44463.0
2016-01-26 10:00:00,39.75,39.95,39.75,39.94,71761.0,33.4395,33.6078,33.4395,33.5994,71761.0
2016-01-26 10:05:00,39.94,40.02,39.91,39.99,90052.0,33.5994,33.6667,33.5741,33.6414,90052.0
2016-01-26 10:10:00,40.0,40.06,39.99,40.02,36867.0,33.6499,33.7003,33.6414,33.6667,36867.0
2016-01-26 10:15:00,40.03,40.08,40.02,40.05,38250.0,33.6751,33.7172,33.6667,33.6919,38250.0
2016-01-26 10:20:00,40.05,40.12,39.99,40.12,81433.0,33.6919,33.7508,33.6414,33.7508,81433.0
2016-01-26 10:25:00,40.12,40.15,40.02,40.03,71128.0,33.7508,33.776,33.6667,33.6751,71128.0
2016-01-26 10:30:00,40.02,40.03,39.98,40.0,42876.0,33.6667,33.6751,33.633,33.6499,42876.0
2016-01-26 10:35:00,40.0,40.11,40.0,40.1,61563.0,33.6499,33.7424,33.6499,33.734,61563.0
2016-01-26 10:40:00,40.1,40.13,40.07,40.09,43305.0,33.734,33.7592,33.7087,33.7256,43305.0
2016-01-26 10:45:00,40.09,40.09,40.02,40.06,50269.0,33.7256,33.7256,33.6667,33.7003,50269.0
2016-01-26 10:50:00,40.05,40.08,40.02,40.05,51868.0,33.6919,33.7172,33.6667,33.6919,51868.0
2016-01-26 10:55:00,40.04,40.07,40.03,40.05,164132.0,33.6835,33.7087,33.6751,33.6919,164132.0
2016-01-26 11:00:00,40.05,40.16,40.04,40.14,114422.0,33.6919,33.7845,33.6835,33.7676,114422.0
2016-01-26 11:05:00,40.14,40.16,40.04,40.06,59424.0,33.7676,33.7845,33.6835,33.7003,59424.0
2016-01-26 11:10:00,40.05,40.12,40.04,40.12,66235.0,33.6919,33.7508,33.6835,33.7508,66235.0
2016-01-26 11:15:00,40.11,40.13,40.07,40.13,60744.0,33.7424,33.7592,33.7087,33.7592,60744.0
2016-01-26 11:20:00,40.13,40.14,40.06,40.09,123429.0,33.7592,33.7676,33.7003,33.7256,123429.0
2016-01-26 11:25:00,40.1,40.15,40.06,40.14,42363.0,33.734,33.776,33.7003,33.7676,42363.0
2016-01-26 11:30:00,40.13,40.14,40.07,40.11,82103.0,33.7592,33.7676,33.7087,33.7424,82103.0
2016-01-26 11:35:00,40.1,40.16,40.1,40.14,90277.0,33.734,33.7845,33.734,33.7676,90277.0
2016-01-26 11:40:00,40.13,40.16,40.11,40.13,45401.0,33.7592,33.7845,33.7424,33.7592,45401.0
2016-01-26 11:45:00,40.12,40.14,40.08,40.09,39825.0,33.7508,33.7676,33.7172,33.7256,39825.0
2016-01-26 11:50:00,40.09,40.17,40.08,40.16,57214.0,33.7256,33.7929,33.7172,33.7845,57214.0
2016-01-26 11:55:00,40.16,40.17,40.1,40.11,35223.0,33.7845,33.7929,33.734,33.7424,35223.0
2016-01-26 12:00:00,40.11,40.2,40.11,40.19,32953.0,33.7424,33.8181,33.7424,33.8097,32953.0
2016-01-26 12:05:00,40.19,40.2,40.16,40.2,37226.0,33.8097,33.8181,33.7845,33.8181,37226.0
2016-01-26 12:10:00,40.2,40.29,40.19,40.27,70500.0,33.8181,33.8938,33.8097,33.877,70500.0
2016-01-26 12:15:00,40.27,40.31,40.25,40.29,65274.0,33.877,33.9106,33.8602,33.8938,65274.0
2016-01-26 12:20:00,40.29,40.33,40.27,40.3,56519.0,33.8938,33.9275,33.877,33.9022,56519.0
2016-01-26 12:25:00,40.3,40.31,40.26,40.28,40753.0,33.9022,33.9106,33.8686,33.8854,40753.0
2016-01-26 12:30:00,40.27,40.34,40.27,40.33,31263.0,33.877,33.9359,33.877,33.9275,31263.0
2016-01-26 12:35:00,40.33,40.35,40.31,40.32,35413.0,33.9275,33.9443,33.9106,33.9191,35413.0
2016-01-26 12:40:00,40.31,40.34,40.31,40.32,40971.0,33.9106,33.9359,33.9106,33.9191,40971.0
2016-01-26 12:45:00,40.32,40.35,40.3,40.33,75291.0,33.9191,33.9443,33.9022,33.9275,75291.0
2016-01-26 12:50:00,40.33,40.34,40.31,40.33,59579.0,33.9275,33.9359,33.9106,33.9275,59579.0
2016-01-26 12:55:00,40.31,40.36,40.29,40.33,63224.0,33.9106,33.9527,33.8938,33.9275,63224.0
2016-01-26 13:00:00,40.33,40.37,40.31,40.36,31480.0,33.9275,33.9611,33.9106,33.9527,31480.0
2016-01-26 13:05:00,40.34,40.35,40.27,40.27,48842.0,33.9359,33.9443,33.877,33.877,48842.0
2016-01-26 13:10:00,40.27,40.34,40.26,40.34,29803.0,33.877,33.9359,33.8686,33.9359,29803.0
2016-01-26 13:15:00,40.34,40.37,40.33,40.37,27789.0,33.9359,33.9611,33.9275,33.9611,27789.0
2016-01-26 13:20:00,40.36,40.4,40.35,40.4,35969.0,33.9527,33.9864,33.9443,33.9864,35969.0
2016-01-26 13:25:00,40.4,40.44,40.37,40.37,53318.0,33.9864,34.02,33.9611,33.9611,53318.0
2016-01-26 13:30:00,40.38,40.38,40.29,40.31,28099.0,33.9695,33.9695,33.8938,33.9106,28099.0
2016-01-26 13:35:00,40.31,40.32,40.25,40.26,29549.0,33.9106,33.9191,33.8602,33.8686,29549.0
2016-01-26 13:40:00,40.26,40.29,40.22,40.22,22419.0,33.8686,33.8938,33.8349,33.8349,22419.0
2016-01-26 13:45:00,40.23,40.24,40.21,40.23,24015.0,33.8433,33.8518,33.8265,33.8433,24015.0
2016-01-26 13:50:00,40.24,40.25,40.19,40.19,21668.0,33.8518,33.8602,33.8097,33.8097,21668.0
2016-01-26 13:55:00,40.2,40.21,40.17,40.19,32251.0,33.8181,33.8265,33.7929,33.8097,32251.0
2016-01-26 14:00:00,40.19,40.2,40.15,40.15,45867.0,33.8097,33.8181,33.776,33.776,45867.0
2016-01-26 14:05:00,40.15,40.18,40.14,40.18,26922.0,33.776,33.8013,33.7676,33.8013,26922.0
2016-01-26 14:10:00,40.17,40.19,40.16,40.18,23898.0,33.7929,33.8097,33.7845,33.8013,23898.0
2016-01-26 14:15:00,40.18,40.21,40.17,40.19,38069.0,33.8013,33.8265,33.7929,33.8097,38069.0
2016-01-26 14:20:00,40.19,40.19,40.16,40.19,30484.0,33.8097,33.8097,33.7845,33.8097,30484.0
2016-01-26 14:25:00,40.18,40.19,40.13,40.14,51735.0,33.8013,33.8097,33.7592,33.7676,51735.0
2016-01-26 14:30:00,40.14,40.16,40.12,40.16,38734.0,33.7676,33.7845,33.7508,33.7845,38734.0
2016-01-26 14:35:00,40.16,40.16,40.08,40.12,38294.0,33.7845,33.7845,33.7172,33.7508,38294.0
2016-01-26 14:40:00,40.12,40.16,40.11,40.16,23862.0,33.7508,33.7845,33.7424,33.7845,23862.0
2016-01-26 14:45:00,40.16,40.16,40.09,40.1,48502.0,33.7845,33.7845,33.7256,33.734,48502.0
2016-01-26 14:50:00,40.1,40.18,40.1,40.17,36819.0,33.734,33.8013,33.734,33.7929,36819.0
2016-01-26 14:55:00,40.17,40.17,40.09,40.1,37013.0,33.7929,33.7929,33.7256,33.734,37013.0
2016-01-26 15:00:00,40.1,40.11,40.06,40.09,55046.0,33.734,33.7424,33.7003,33.7256,55046.0
2016-01-26 15:05:00,40.08,40.1,40.05,40.08,47209.0,33.7172,33.734,33.6919,33.7172,47209.0
2016-01-26 15:10:00,40.07,40.13,40.06,40.13,42968.0,33.7087,33.7592,33.7003,33.7592,42968.0
2016-01-26 15:15:00,40.14,40.16,40.08,40.08,53765.0,33.7676,33.7845,33.7172,33.7172,53765.0
2016-01-26 15:20:00,40.08,40.09,40.05,40.08,60840.0,33.7172,33.7256,33.6919,33.7172,60840.0
2016-01-26 15:25:00,40.08,40.09,40.04,40.06,66346.0,33.7172,33.7256,33.6835,33.7003,66346.0
2016-01-26 15:30:00,40.06,40.09,40.04,40.05,67340.0,33.7003,33.7256,33.6835,33.6919,67340.0
2016-01-26 15:35:00,40.05,40.12,40.02,40.1,60487.0,33.6919,33.7508,33.6667,33.734,60487.0
2016-01-26 15:40:00,40.11,40.2,40.1,40.19,90317.0,33.7424,33.8181,33.734,33.8097,90317.0
2016-01-26 15:45:00,40.2,40.21,40.12,40.14,76303.0,33.8181,33.8265,33.7508,33.7676,76303.0
2016-01-26 15:50:00,40.13,40.14,40.09,40.12,88701.0,33.7592,33.7676,33.7256,33.7508,88701.0
2016-01-26 15:55:00,40.12,40.17,40.08,40.17,148442.0,33.7508,33.7929,33.7172,33.7929,148442.0
2016-01-27 09:30:00,39.95,40.1,39.9,39.97,136235.0,33.6078,33.734,33.5657,33.6246,136235.0
2016-01-27 09:35:00,39.97,40.08,39.96,40.01,69090.0,33.6246,33.7172,33.6162,33.6583,69090.0
2016-01-27 09:40:00,40.0,40.09,39.97,40.01,111119.0,33.6499,33.7256,33.6246,33.6583,111119.0
2016-01-27 09:45:00,40.02,40.05,40.0,40.02,70951.0,33.6667,33.6919,33.6499,33.6667,70951.0
2016-01-27 09:50:00,40.01,40.02,39.93,39.98,58560.0,33.6583,33.6667,33.591,33.633,58560.0
2016-01-27 09:55:00,39.99,40.07,39.96,40.07,54284.0,33.6414,33.7087,33.6162,33.7087,54284.0
2016-01-27 10:00:00,40.07,40.18,40.06,40.11,125667.0,33.7087,33.8013,33.7003,33.7424,125667.0
2016-01-27 10:05:00,40.11,40.2,40.09,40.17,66681.0,33.7424,33.8181,33.7256,33.7929,66681.0
2016-01-27 10:10:00,40.18,40.2,40.1,40.16,64453.0,33.8013,33.8181,33.734,33.7845,64453.0
2016-01-27 10:15:00,40.15,40.24,40.14,40.24,57345.0,33.776,33.8518,33.7676,33.8518,57345.0
2016-01-27 10:20:00,40.24,40.32,40.23,40.3,119424.0,33.8518,33.9191,33.8433,33.9022,119424.0
2016-01-27 10:25:00,40.3,40.3,40.23,40.28,91961.0,33.9022,33.9022,33.8433,33.8854,91961.0
2016-01-27 10:30:00,40.27,40.49,40.27,40.48,237438.0,33.877,34.0621,33.877,34.0537,237438.0
2016-01-27 10:35:00,40.48,40.58,40.47,40.49,162014.0,34.0537,34.1378,34.0452,34.0621,162014.0
2016-01-27 10:40:00,40.49,40.6,40.45,40.59,99967.0,34.0621,34.1546,34.0284,34.1462,99967.0
2016-01-27 10:45:00,40.59,40.65,40.58,40.65,135794.0,34.1462,34.1967,34.1378,34.1967,135794.0
2016-01-27 10:50:00,40.64,40.68,40.62,40.68,83553.0,34.1883,34.2219,34.1714,34.2219,83553.0
2016-01-27 10:55:00,40.68,40.88,40.67,40.87,327967.0,34.2219,34.3902,34.2135,34.3817,327967.0
2016-01-27 11:00:00,40.87,40.87,40.74,40.82,281663.0,34.3817,34.3817,34.2724,34.3397,281663.0
2016-01-27 11:05:00,40.82,40.83,40.65,40.7,96084.0,34.3397,34.3481,34.1967,34.2387,96084.0
2016-01-27 11:10:00,40.7,40.83,40.67,40.83,124900.0,34.2387,34.3481,34.2135,34.3481,124900.0
2016-01-27 11:15:00,40.82,40.93,40.82,40.9,163567.0,34.3397,34.4322,34.3397,34.407,163567.0
2016-01-27 11:20:00,40.91,40.98,40.9,40.97,144685.0,34.4154,34.4743,34.407,34.4659,144685.0
2016-01-27 11:25:00,40.97,40.99,40.92,40.98,147488.0,34.4659,34.4827,34.4238,34.4743,147488.0
2016-01-27 11:30:00,40.98,41.09,40.98,41.09,93164.0,34.4743,34.5668,34.4743,34.5668,93164.0
2016-01-27 11:35:00,41.1,41.18,41.09,41.16,179078.0,34.5752,34.6425,34.5668,34.6257,179078.0
2016-01-27 11:40:00,41.16,41.27,41.15,41.27,130639.0,34.6257,34.7182,34.6173,34.7182,130639.0
2016-01-27 11:45:00,41.27,41.34,41.26,41.33,154343.0,34.7182,34.7771,34.7098,34.7687,154343.0
2016-01-27 11:50:00,41.33,41.34,41.28,41.28,108503.0,34.7687,34.7771,34.7267,34.7267,108503.0
2016-01-27 11:55:00,41.29,41.29,41.21,41.23,87858.0,34.7351,34.7351,34.6678,34.6846,87858.0
2016-01-27 12:00:00,41.23,41.3,41.21,41.28,78196.0,34.6846,34.7435,34.6678,34.7267,78196.0
2016-01-27 12:05:00,41.27,41.31,41.26,41.27,81077.0,34.7182,34.7519,34.7098,34.7182,81077.0
2016-01-27 12:10:00,41.26,41.35,41.23,41.33,82898.0,34.7098,34.7855,34.6846,34.7687,82898.0
2016-01-27 12:15:00,41.33,41.49,41.33,41.46,179489.0,34.7687,34.9033,34.7687,34.8781,179489.0
2016-01-27 12:20:00,41.46,41.47,41.35,41.35,79337.0,34.8781,34.8865,34.7855,34.7855,79337.0
2016-01-27 12:25:00,41.35,41.39,41.26,41.29,117221.0,34.7855,34.8192,34.7098,34.7351,117221.0
2016-01-27 12:30:00,41.28,41.28,41.19,41.19,62947.0,34.7267,34.7267,34.6509,34.6509,62947.0
2016-01-27 12:35:00,41.19,41.24,41.18,41.22,54592.0,34.6509,34.693,34.6425,34.6762,54592.0
2016-01-27 12:40:00,41.23,41.25,41.19,41.22,48486.0,34.6846,34.7014,34.6509,34.6762,48486.0
2016-01-27 12:45:00,41.22,41.22,41.18,41.22,49667.0,34.6762,34.6762,34.6425,34.6762,49667.0
2016-01-27 12:50:00,41.22,41.23,41.13,41.13,56642.0,34.6762,34.6846,34.6005,34.6005,56642.0
2016-01-27 12:55:00,41.13,41.16,41.05,41.06,75755.0,34.6005,34.6257,34.5332,34.5416,75755.0
2016-01-27 13:00:00,41.06,41.07,41.02,41.05,98903.0,34.5416,34.55,34.5079,34.5332,98903.0
2016-01-27 13:05:00,41.05,41.08,41.0,41.08,128257.0,34.5332,34.5584,34.4911,34.5584,128257.0
2016-01-27 13:10:00,41.08,41.12,41.03,41.04,47038.0,34.5584,34.5921,34.5163,34.5248,47038.0
2016-01-27 13:15:00,41.03,41.03,41.0,41.01,70249.0,34.5163,34.5163,34.4911,34.4995,70249.0
2016-01-27 13:20:00,41.01,41.08,40.99,41.05,50402.0,34.4995,34.5584,34.4827,34.5332,50402.0
2016-01-27 13:25:00,41.05,41.08,41.0,41.0,42999.0,34.5332,34.5584,34.4911,34.4911,42999.0
2016-01-27 13:30:00,41.0,41.04,41.0,41.01,59932.0,34.4911,34.5248,34.4911,34.4995,59932.0
2016-01-27 13:35:00,41.01,41.03,41.0,41.01,101517.0,34.4995,34.5163,34.4911,34.4995,101517.0
2016-01-27 13:40:00,41.01,41.04,40.99,41.02,88617.0,34.4995,34.5248,34.4827,34.5079,88617.0
2016-01-27 13:45:00,41.01,41.11,40.98,41.1,112096.0,34.4995,34.5836,34.4743,34.5752,112096.0
2016-01-27 13:50:00,41.1,41.15,41.01,41.02,137094.0,34.5752,34.6173,34.4995,34.5079,137094.0
2016-01-27 13:55:00,41.02,41.06,41.0,41.02,34201.0,34.5079,34.5416,34.4911,34.5079,34201.0
2016-01-27 14:00:00,41.04,41.16,40.92,41.07,81616.0,34.5248,34.6257,34.4238,34.55,81616.0
2016-01-27 14:05:00,41.06,41.07,40.78,40.79,86052.0,34.5416,34.55,34.306,34.3144,86052.0
2016-01-27 14:10:00,40.78,40.84,40.62,40.68,95131.0,34.306,34.3565,34.1714,34.2219,95131.0
2016-01-27 14:15:00,40.68,40.77,40.66,40.75,75520.0,34.2219,34.2976,34.2051,34.2808,75520.0
2016-01-27 14:20:00,40.75,40.86,40.71,40.74,67037.0,34.2808,34.3733,34.2471,34.2724,67037.0
2016-01-27 14:25:00,40.74,40.78,40.7,40.75,62637.0,34.2724,34.306,34.2387,34.2808,62637.0
2016-01-27 14:30:00,40.74,40.8,40.71,40.78,79504.0,34.2724,34.3229,34.2471,34.306,79504.0
2016-01-27 14:35:00,40.78,40.78,40.55,40.56,104212.0,34.306,34.306,34.1125,34.121,104212.0
2016-01-27 14:40:00,40.55,40.56,40.48,40.56,57103.0,34.1125,34.121,34.0537,34.121,57103.0
2016-01-27 14:45:00,40.56,40.67,40.54,40.64,120866.0,34.121,34.2135,34.1041,34.1883,120866.0
2016-01-27 14:50:00,40.63,40.69,40.57,40.57,114762.0,34.1798,34.2303,34.1294,34.1294,114762.0
2016-01-27 14:55:00,40.57,40.61,40.54,40.59,173288.0,34.1294,34.163,34.1041,34.1462,173288.0
2016-01-27 15:00:00,40.59,40.59,40.45,40.52,221283.0,34.1462,34.1462,34.0284,34.0873,221283.0
2016-01-27 15:05:00,40.53,40.59,40.42,40.57,144886.0,34.0957,34.1462,34.0032,34.1294,144886.0
2016-01-27 15:10:00,40.57,40.58,40.27,40.27,179388.0,34.1294,34.1378,33.877,33.877,179388.0
2016-01-27 15:15:00,40.27,40.31,40.2,40.22,135291.0,33.877,33.9106,33.8181,33.8349,135291.0
2016-01-27 15:20:00,40.21,40.36,40.2,40.34,149813.0,33.8265,33.9527,33.8181,33.9359,149813.0
2016-01-27 15:25:00,40.33,40.42,40.28,40.34,132036.0,33.9275,34.0032,33.8854,33.9359,132036.0
2016-01-27 15:30:00,40.34,40.46,40.33,40.41,159281.0,33.9359,34.0368,33.9275,33.9948,159281.0
2016-01-27 15:35:00,40.41,40.49,40.35,40.38,238254.0,33.9948,34.0621,33.9443,33.9695,238254.0
2016-01-27 15:40:00,40.38,40.47,40.32,40.47,209190.0,33.9695,34.0452,33.9191,34.0452,209190.0
2016-01-27 15:45:00,40.46,40.56,40.41,40.48,283909.0,34.0368,34.121,33.9948,34.0537,283909.0
2016-01-27 15:50:00,40.48,40.51,40.36,40.41,234268.0,34.0537,34.0789,33.9527,33.9948,234268.0
2016-01-27 15:55:00,40.4,40.51,40.34,40.47,425505.0,33.9864,34.0789,33.9359,34.0452,425505.0
2016-01-28 09:30:00,38.5,38.5,37.8,38.49,517285.0,32.388,32.388,31.7991,32.3796,517285.0
2016-01-28 09:35:00,38.5,38.5,38.06,38.13,331110.0,32.388,32.388,32.0178,32.0767,331110.0
2016-01-28 09:40:00,38.11,38.24,37.89,38.01,683915.0,32.0599,32.1693,31.8748,31.9758,683915.0
2016-01-28 09:45:00,38.01,38.03,37.51,37.72,647685.0,31.9758,31.9926,31.5552,31.7318,647685.0
2016-01-28 09:50:00,37.71,37.71,37.39,37.4,504807.0,31.7234,31.7234,31.4542,31.4626,504807.0
2016-01-28 09:55:00,37.4,37.44,37.06,37.06,360726.0,31.4626,31.4963,31.1766,31.1766,360726.0
2016-01-28 10:00:00,37.07,37.16,36.99,37.09,535999.0,31.185,31.2607,31.1177,31.2018,535999.0
2016-01-28 10:05:00,37.08,37.24,37.07,37.14,293674.0,31.1934,31.328,31.185,31.2439,293674.0
2016-01-28 10:10:00,37.12,37.17,37.05,37.07,334887.0,31.2271,31.2691,31.1682,31.185,334887.0
2016-01-28 10:15:00,37.06,37.08,36.91,36.93,388500.0,31.1766,31.1934,31.0504,31.0672,388500.0
2016-01-28 10:20:00,36.93,37.1,36.9,36.97,256739.0,31.0672,31.2102,31.042,31.1009,256739.0
2016-01-28 10:25:00,36.97,36.97,36.75,36.78,358110.0,31.1009,31.1009,30.9158,30.941,358110.0
2016-01-28 10:30:00,36.78,36.8,36.62,36.73,314034.0,30.941,30.9579,30.8064,30.899,314034.0
2016-01-28 10:35:00,36.74,36.91,36.65,36.75,406793.0,30.9074,31.0504,30.8317,30.9158,406793.0
2016-01-28 10:40:00,36.74,37.0,36.73,36.93,287970.0,30.9074,31.1261,30.899,31.0672,287970.0
2016-01-28 10:45:00,36.94,37.0,36.83,36.99,193892.0,31.0756,31.1261,30.9831,31.1177,193892.0
2016-01-28 10:50:00,36.99,37.02,36.81,36.84,417151.0,31.1177,31.1429,30.9663,30.9915,417151.0
2016-01-28 10:55:00,36.84,36.89,36.65,36.73,404274.0,30.9915,31.0336,30.8317,30.899,404274.0
2016-01-28 11:00:00,36.74,36.85,36.72,36.84,863156.0,30.9074,30.9999,30.8906,30.9915,863156.0
2016-01-28 11:05:00,36.85,37.22,36.85,37.15,294222.0,30.9999,31.3112,30.9999,31.2523,294222.0
2016-01-28 11:10:00,37.15,37.39,37.14,37.34,533156.0,31.2523,31.4542,31.2439,31.4121,533156.0
2016-01-28 11:15:00,37.34,37.5,37.33,37.48,366956.0,31.4121,31.5467,31.4037,31.5299,366956.0
2016-01-28 11:20:00,37.48,37.61,37.37,37.58,216773.0,31.5299,31.6393,31.4374,31.614,216773.0
2016-01-28 11:25:00,37.59,37.7,37.43,37.47,130551.0,31.6225,31.715,31.4879,31.5215,130551.0
2016-01-28 11:30:00,37.45,37.46,37.23,37.3,116112.0,31.5047,31.5131,31.3196,31.3785,116112.0
2016-01-28 11:35:00,37.31,37.33,37.2,37.32,58033.0,31.3869,31.4037,31.2944,31.3953,58033.0
2016-01-28 11:40:00,37.33,37.37,37.25,37.35,95520.0,31.4037,31.4374,31.3364,31.4206,95520.0
2016-01-28 11:45:00,37.35,37.39,37.23,37.28,89331.0,31.4206,31.4542,31.3196,31.3617,89331.0
2016-01-28 11:50:00,37.29,37.33,37.24,37.25,69615.0,31.3701,31.4037,31.328,31.3364,69615.0
2016-01-28 11:55:00,37.26,37.28,37.12,37.13,114649.0,31.3448,31.3617,31.2271,31.2355,114649.0
2016-01-28 12:00:00,37.13,37.2,37.12,37.15,239409.0,31.2355,31.2944,31.2271,31.2523,239409.0
2016-01-28 12:05:00,37.15,37.15,37.04,37.05,105589.0,31.2523,31.2523,31.1598,31.1682,105589.0
2016-01-28 12:10:00,37.06,37.12,37.03,37.07,109327.0,31.1766,31.2271,31.1514,31.185,109327.0
2016-01-28 12:15:00,37.07,37.1,37.04,37.07,67013.0,31.185,31.2102,31.1598,31.185,67013.0
2016-01-28 12:20:00,37.06,37.15,37.06,37.13,129915.0,31.1766,31.2523,31.1766,31.2355,129915.0
2016-01-28 12:25:00,37.12,37.13,37.06,37.07,118210.0,31.2271,31.2355,31.1766,31.185,118210.0
2016-01-28 12:30:00,37.08,37.11,37.01,37.05,151785.0,31.1934,31.2187,31.1345,31.1682,151785.0
2016-01-28 12:35:00,37.06,37.1,37.04,37.05,151204.0,31.1766,31.2102,31.1598,31.1682,151204.0
2016-01-28 12:40:00,37.05,37.12,37.04,37.05,112915.0,31.1682,31.2271,31.1598,31.1682,112915.0
2016-01-28 12:45:00,37.04,37.05,36.96,36.97,267010.0,31.1598,31.1682,31.0925,31.1009,267010.0
2016-01-28 12:50:00,36.98,36.99,36.91,36.93,170805.0,31.1093,31.1177,31.0504,31.0672,170805.0
2016-01-28 12:55:00,36.94,36.96,36.89,36.94,407357.0,31.0756,31.0925,31.0336,31.0756,407357.0
2016-01-28 13:00:00,36.94,36.99,36.91,36.92,170517.0,31.0756,31.1177,31.0504,31.0588,170517.0
2016-01-28 13:05:00,36.93,37.06,36.91,37.02,162882.0,31.0672,31.1766,31.0504,31.1429,162882.0
2016-01-28 13:10:00,37.01,37.07,36.98,37.06,151383.0,31.1345,31.185,31.1093,31.1766,151383.0
2016-01-28 13:15:00,37.07,37.11,36.99,37.0,125412.0,31.185,31.2187,31.1177,31.1261,125412.0
2016-01-28 13:20:00,37.0,37.02,36.95,37.0,142627.0,31.1261,31.1429,31.0841,31.1261,142627.0
2016-01-28 13:25:00,37.0,37.04,36.96,37.04,128442.0,31.1261,31.1598,31.0925,31.1598,128442.0
2016-01-28 13:30:00,37.04,37.15,37.02,37.02,165757.0,31.1598,31.2523,31.1429,31.1429,165757.0
2016-01-28 13:35:00,37.02,37.06,36.97,37.04,177675.0,31.1429,31.1766,31.1009,31.1598,177675.0
2016-01-28 13:40:00,37.04,37.08,36.97,37.01,147158.0,31.1598,31.1934,31.1009,31.1345,147158.0
2016-01-28 13:45:00,37.01,37.03,36.96,37.01,119035.0,31.1345,31.1514,31.0925,31.1345,119035.0
2016-01-28 13:50:00,37.0,37.01,36.97,36.98,210480.0,31.1261,31.1345,31.1009,31.1093,210480.0
2016-01-28 13:55:00,37.0,37.04,36.94,36.95,197079.0,31.1261,31.1598,31.0756,31.0841,197079.0
2016-01-28 14:00:00,36.95,37.12,36.95,37.11,240486.0,31.0841,31.2271,31.0841,31.2187,240486.0
2016-01-28 14:05:00,37.12,37.13,36.98,37.0,284914.0,31.2271,31.2355,31.1093,31.1261,284914.0
2016-01-28 14:10:00,37.01,37.01,36.72,36.72,331617.0,31.1345,31.1345,30.8906,30.8906,331617.0
2016-01-28 14:15:00,36.71,36.81,36.68,36.68,152282.0,30.8822,30.9663,30.8569,30.8569,152282.0
2016-01-28 14:20:00,36.68,36.69,36.42,36.51,497523.0,30.8569,30.8653,30.6382,30.7139,497523.0
2016-01-28 14:25:00,36.5,36.56,36.48,36.48,253134.0,30.7055,30.756,30.6887,30.6887,253134.0
2016-01-28 14:30:00,36.49,36.54,36.42,36.43,415798.0,30.6971,30.7391,30.6382,30.6466,415798.0
2016-01-28 14:35:00,36.43,36.44,36.06,36.07,461559.0,30.6466,30.655,30.3353,30.3438,461559.0
2016-01-28 14:40:00,36.07,36.2,36.0,36.09,419284.0,30.3438,30.4531,30.2849,30.3606,419284.0
2016-01-28 14:45:00,36.07,36.16,36.0,36.07,288420.0,30.3438,30.4195,30.2849,30.3438,288420.0
2016-01-28 14:50:00,36.07,36.4,36.06,36.36,265843.0,30.3438,30.6214,30.3353,30.5877,265843.0
2016-01-28 14:55:00,36.36,36.74,36.35,36.74,244350.0,30.5877,30.9074,30.5793,30.9074,244350.0
2016-01-28 15:00:00,36.74,36.82,36.54,36.6,364185.0,30.9074,30.9747,30.7391,30.7896,364185.0
2016-01-28 15:05:00,36.6,36.73,36.56,36.72,180868.0,30.7896,30.899,30.756,30.8906,180868.0
2016-01-28 15:10:00,36.72,36.85,36.64,36.73,190569.0,30.8906,30.9999,30.8233,30.899,190569.0
2016-01-28 15:15:00,36.73,36.86,36.72,36.79,157526.0,30.899,31.0083,30.8906,30.9495,157526.0
2016-01-28 15:20:00,36.79,36.79,36.68,36.75,257479.0,30.9495,30.9495,30.8569,30.9158,257479.0
2016-01-28 15:25:00,36.72,36.75,36.59,36.63,165340.0,30.8906,30.9158,30.7812,30.8149,165340.0
2016-01-28 15:30:00,36.62,36.88,36.62,36.77,416034.0,30.8064,31.0252,30.8064,30.9326,416034.0
2016-01-28 15:35:00,36.77,36.87,36.76,36.78,273891.0,30.9326,31.0168,30.9242,30.941,273891.0
2016-01-28 15:40:00,36.78,36.82,36.71,36.72,431685.0,30.941,30.9747,30.8822,30.8906,431685.0
2016-01-28 15:45:00,36.72,36.73,36.6,36.64,379589.0,30.8906,30.899,30.7896,30.8233,379589.0
2016-01-28 15:50:00,36.64,36.67,36.61,36.67,412273.0,30.8233,30.8485,30.798,30.8485,412273.0
2016-01-28 15:55:00,36.67,36.76,36.66,36.72,613951.0,30.8485,30.9242,30.8401,30.8906,613951.0
2016-01-29 09:30:00,36.69,37.05,36.68,37.0,388061.0,30.8653,31.1682,30.8569,31.1261,388061.0
2016-01-29 09:35:00,37.0,37.37,36.99,37.11,264812.0,31.1261,31.4374,31.1177,31.2187,264812.0
2016-01-29 09:40:00,37.11,37.24,37.0,37.01,207280.0,31.2187,31.328,31.1261,31.1345,207280.0
2016-01-29 09:45:00,37.01,37.39,37.0,37.27,166143.0,31.1345,31.4542,31.1261,31.3533,166143.0
2016-01-29 09:50:00,37.26,37.43,37.25,37.37,134313.0,31.3448,31.4879,31.3364,31.4374,134313.0
2016-01-29 09:55:00,37.38,37.38,37.21,37.35,129682.0,31.4458,31.4458,31.3028,31.4206,129682.0
2016-01-29 10:00:00,37.35,37.44,37.3,37.31,145193.0,31.4206,31.4963,31.3785,31.3869,145193.0
2016-01-29 10:05:00,37.3,37.31,37.17,37.19,191244.0,31.3785,31.3869,31.2691,31.286,191244.0
2016-01-29 10:10:00,37.19,37.31,37.19,37.28,163595.0,31.286,31.3869,31.286,31.3617,163595.0
2016-01-29 10:15:00,37.27,37.34,37.27,37.3,251232.0,31.3533,31.4121,31.3533,31.3785,251232.0
2016-01-29 10:20:00,37.3,37.33,37.29,37.3,92628.0,31.3785,31.4037,31.3701,31.3785,92628.0
2016-01-29 10:25:00,37.31,37.31,37.28,37.29,128416.0,31.3869,31.3869,31.3617,31.3701,128416.0
2016-01-29 10:30:00,37.29,37.45,37.28,37.45,201885.0,31.3701,31.5047,31.3617,31.5047,201885.0
2016-01-29 10:35:00,37.45,37.54,37.43,37.48,248321.0,31.5047,31.5804,31.4879,31.5299,248321.0
2016-01-29 10:40:00,37.48,37.52,37.36,37.38,161428.0,31.5299,31.5636,31.429,31.4458,161428.0
2016-01-29 10:45:00,37.37,37.41,37.35,37.41,151303.0,31.4374,31.471,31.4206,31.471,151303.0
2016-01-29 10:50:00,37.41,37.44,37.36,37.37,81919.0,31.471,31.4963,31.429,31.4374,81919.0
2016-01-29 10:55:00,37.37,37.4,37.35,37.37,176280.0,31.4374,31.4626,31.4206,31.4374,176280.0
2016-01-29 11:00:00,37.37,37.45,37.36,37.44,118152.0,31.4374,31.5047,31.429,31.4963,118152.0
2016-01-29 11:05:00,37.44,37.47,37.4,37.41,126417.0,31.4963,31.5215,31.4626,31.471,126417.0
2016-01-29 11:10:00,37.4,37.41,37.35,37.39,65521.0,31.4626,31.471,31.4206,31.4542,65521.0
2016-01-29 11:15:00,37.39,37.42,37.38,37.4,72136.0,31.4542,31.4794,31.4458,31.4626,72136.0
2016-01-29 11:20:00,37.4,37.45,37.39,37.43,100328.0,31.4626,31.5047,31.4542,31.4879,100328.0
2016-01-29 11:25:00,37.42,37.43,37.38,37.4,85418.0,31.4794,31.4879,31.4458,31.4626,85418.0
2016-01-29 11:30:00,37.41,37.43,37.39,37.42,129145.0,31.471,31.4879,31.4542,31.4794,129145.0
2016-01-29 11:35:00,37.42,37.43,37.4,37.42,69287.0,31.4794,31.4879,31.4626,31.4794,69287.0
2016-01-29 11:40:00,37.41,37.42,37.38,37.4,95629.0,31.471,31.4794,31.4458,31.4626,95629.0
2016-01-29 11:45:00,37.4,37.52,37.39,37.48,184310.0,31.4626,31.5636,31.4542,31.5299,184310.0
2016-01-29 11:50:00,37.49,37.66,37.48,37.64,187426.0,31.5383,31.6813,31.5299,31.6645,187426.0
2016-01-29 11:55:00,37.64,37.65,37.62,37.63,109658.0,31.6645,31.6729,31.6477,31.6561,109658.0
2016-01-29 12:00:00,37.63,37.67,37.62,37.64,106787.0,31.6561,31.6898,31.6477,31.6645,106787.0
2016-01-29 12:05:00,37.63,37.64,37.56,37.56,118585.0,31.6561,31.6645,31.5972,31.5972,118585.0
2016-01-29 12:10:00,37.56,37.56,37.51,37.52,382160.0,31.5972,31.5972,31.5552,31.5636,382160.0
2016-01-29 12:15:00,37.51,37.73,37.51,37.7,131374.0,31.5552,31.7402,31.5552,31.715,131374.0
2016-01-29 12:20:00,37.7,37.7,37.62,37.63,42123.0,31.715,31.715,31.6477,31.6561,42123.0
2016-01-29 12:25:00,37.62,37.67,37.59,37.67,359372.0,31.6477,31.6898,31.6225,31.6898,359372.0
2016-01-29 12:30:00,37.66,37.67,37.62,37.67,127098.0,31.6813,31.6898,31.6477,31.6898,127098.0
2016-01-29 12:35:00,37.66,37.77,37.66,37.76,86629.0,31.6813,31.7739,31.6813,31.7655,86629.0
2016-01-29 12:40:00,37.76,37.76,37.72,37.72,52489.0,31.7655,31.7655,31.7318,31.7318,52489.0
2016-01-29 12:45:00,37.73,37.73,37.7,37.73,307686.0,31.7402,31.7402,31.715,31.7402,307686.0
2016-01-29 12:50:00,37.73,37.78,37.72,37.75,127616.0,31.7402,31.7823,31.7318,31.7571,127616.0
2016-01-29 12:55:00,37.74,37.74,37.62,37.66,445831.0,31.7486,31.7486,31.6477,31.6813,445831.0
2016-01-29 13:00:00,37.66,37.69,37.65,37.68,181219.0,31.6813,31.7066,31.6729,31.6982,181219.0
2016-01-29 13:05:00,37.67,37.68,37.58,37.59,256095.0,31.6898,31.6982,31.614,31.6225,256095.0
2016-01-29 13:10:00,37.58,37.63,37.58,37.59,228585.0,31.614,31.6561,31.614,31.6225,228585.0
2016-01-29 13:15:00,37.59,37.66,37.58,37.64,196724.0,31.6225,31.6813,31.614,31.6645,196724.0
2016-01-29 13:20:00,37.64,37.66,37.63,37.64,107257.0,31.6645,31.6813,31.6561,31.6645,107257.0
2016-01-29 13:25:00,37.63,37.66,37.63,37.65,142103.0,31.6561,31.6813,31.6561,31.6729,142103.0
2016-01-29 13:30:00,37.65,37.68,37.57,37.57,147518.0,31.6729,31.6982,31.6056,31.6056,147518.0
2016-01-29 13:35:00,37.57,37.63,37.56,37.62,371059.0,31.6056,31.6561,31.5972,31.6477,371059.0
2016-01-29 13:40:00,37.62,37.64,37.59,37.63,154031.0,31.6477,31.6645,31.6225,31.6561,154031.0
2016-01-29 13:45:00,37.63,37.64,37.6,37.63,90884.0,31.6561,31.6645,31.6309,31.6561,90884.0
2016-01-29 13:50:00,37.62,37.63,37.57,37.59,93418.0,31.6477,31.6561,31.6056,31.6225,93418.0
2016-01-29 13:55:00,37.6,37.62,37.52,37.54,114901.0,31.6309,31.6477,31.5636,31.5804,114901.0
2016-01-29 14:00:00,37.53,37.54,37.5,37.51,187268.0,31.572,31.5804,31.5467,31.5552,187268.0
2016-01-29 14:05:00,37.51,37.52,37.49,37.52,239225.0,31.5552,31.5636,31.5383,31.5636,239225.0
2016-01-29 14:10:00,37.51,37.53,37.51,37.51,78666.0,31.5552,31.572,31.5552,31.5552,78666.0
2016-01-29 14:15:00,37.52,37.52,37.45,37.48,123350.0,31.5636,31.5636,31.5047,31.5299,123350.0
2016-01-29 14:20:00,37.48,37.51,37.48,37.5,92672.0,31.5299,31.5552,31.5299,31.5467,92672.0
2016-01-29 14:25:00,37.5,37.6,37.5,37.59,156571.0,31.5467,31.6309,31.5467,31.6225,156571.0
2016-01-29 14:30:00,37.59,37.6,37.56,37.57,72572.0,31.6225,31.6309,31.5972,31.6056,72572.0
2016-01-29 14:35:00,37.56,37.58,37.55,37.57,85568.0,31.5972,31.614,31.5888,31.6056,85568.0
2016-01-29 14:40:00,37.57,37.63,37.56,37.61,100572.0,31.6056,31.6561,31.5972,31.6393,100572.0
2016-01-29 14:45:00,37.61,37.61,37.59,37.59,50978.0,31.6393,31.6393,31.6225,31.6225,50978.0
2016-01-29 14:50:00,37.6,37.63,37.59,37.6,127685.0,31.6309,31.6561,31.6225,31.6309,127685.0
2016-01-29 14:55:00,37.61,37.61,37.57,37.58,123830.0,31.6393,31.6393,31.6056,31.614,123830.0
2016-01-29 15:00:00,37.59,37.61,37.58,37.61,126120.0,31.6225,31.6393,31.614,31.6393,126120.0
2016-01-29 15:05:00,37.61,37.76,37.61,37.76,228635.0,31.6393,31.7655,31.6393,31.7655,228635.0
2016-01-29 15:10:00,37.75,37.76,37.7,37.71,91832.0,31.7571,31.7655,31.715,31.7234,91832.0
2016-01-29 15:15:00,37.7,37.71,37.61,37.62,164871.0,31.715,31.7234,31.6393,31.6477,164871.0
2016-01-29 15:20:00,37.62,37.63,37.59,37.6,94556.0,31.6477,31.6561,31.6225,31.6309,94556.0
2016-01-29 15:25:00,37.61,37.71,37.6,37.71,222699.0,31.6393,31.7234,31.6309,31.7234,222699.0
2016-01-29 15:30:00,37.7,37.71,37.65,37.66,109223.0,31.715,31.7234,31.6729,31.6813,109223.0
2016-01-29 15:35:00,37.66,37.74,37.66,37.7,156272.0,31.6813,31.7486,31.6813,31.715,156272.0
2016-01-29 15:40:00,37.7,37.74,37.68,37.74,205599.0,31.715,31.7486,31.6982,31.7486,205599.0
2016-01-29 15:45:00,37.74,37.81,37.73,37.77,312888.0,31.7486,31.8075,31.7402,31.7739,312888.0
2016-01-29 15:50:00,37.77,37.82,37.74,37.8,431169.0,31.7739,31.8159,31.7486,31.7991,431169.0
2016-01-29 15:55:00,37.8,37.87,37.76,37.84,798492.0,31.7991,31.858,31.7655,31.8328,798492.0
2016-02-01 09:30:00,36.17,37.08,36.17,36.66,560751.0,30.4279,31.1934,30.4279,30.8401,560751.0
2016-02-01 09:35:00,36.65,37.47,36.64,37.15,369878.0,30.8317,31.5215,30.8233,31.2523,369878.0
2016-02-01 09:40:00,37.16,37.28,37.05,37.24,306119.0,31.2607,31.3617,31.1682,31.328,306119.0
2016-02-01 09:45:00,37.24,37.34,37.15,37.22,353418.0,31.328,31.4121,31.2523,31.3112,353418.0
2016-02-01 09:50:00,37.21,37.35,37.15,37.27,329074.0,31.3028,31.4206,31.2523,31.3533,329074.0
2016-02-01 09:55:00,37.25,37.27,37.03,37.05,310987.0,31.3364,31.3533,31.1514,31.1682,310987.0
2016-02-01 10:00:00,37.04,37.12,36.93,36.98,257800.0,31.1598,31.2271,31.0672,31.1093,257800.0
2016-02-01 10:05:00,36.97,37.16,36.95,37.1,161240.0,31.1009,31.2607,31.0841,31.2102,161240.0
2016-02-01 10:10:00,37.1,37.25,37.04,37.18,166269.0,31.2102,31.3364,31.1598,31.2775,166269.0
2016-02-01 10:15:00,37.18,37.4,37.09,37.32,233183.0,31.2775,31.4626,31.2018,31.3953,233183.0
2016-02-01 10:20:00,37.32,37.4,37.26,37.33,155347.0,31.3953,31.4626,31.3448,31.4037,155347.0
2016-02-01 10:25:00,37.33,37.39,37.2,37.23,217888.0,31.4037,31.4542,31.2944,31.3196,217888.0
2016-02-01 10:30:00,37.24,37.24,37.03,37.06,316122.0,31.328,31.328,31.1514,31.1766,316122.0
2016-02-01 10:35:00,37.07,37.1,36.87,36.96,433732.0,31.185,31.2102,31.0168,31.0925,433732.0
2016-02-01 10:40:00,36.96,37.1,36.95,37.09,264499.0,31.0925,31.2102,31.0841,31.2018,264499.0
2016-02-01 10:45:00,37.09,37.11,36.99,37.11,126772.0,31.2018,31.2187,31.1177,31.2187,126772.0
2016-02-01 10:50:00,37.11,37.24,37.1,37.21,145164.0,31.2187,31.328,31.2102,31.3028,145164.0
2016-02-01 10:55:00,37.21,37.23,37.14,37.22,107625.0,31.3028,31.3196,31.2439,31.3112,107625.0
2016-02-01 11:00:00,37.22,37.22,37.14,37.15,87116.0,31.3112,31.3112,31.2439,31.2523,87116.0
2016-02-01 11:05:00,37.16,37.23,37.15,37.16,67593.0,31.2607,31.3196,31.2523,31.2607,67593.0
2016-02-01 11:10:00,37.16,37.3,37.15,37.3,142548.0,31.2607,31.3785,31.2523,31.3785,142548.0
2016-02-01 11:15:00,37.3,37.34,37.25,37.33,120749.0,31.3785,31.4121,31.3364,31.4037,120749.0
2016-02-01 11:20:00,37.33,37.36,37.26,37.34,89521.0,31.4037,31.429,31.3448,31.4121,89521.0
2016-02-01 11:25:00,37.34,37.45,37.3,37.3,126067.0,31.4121,31.5047,31.3785,31.3785,126067.0
2016-02-01 11:30:00,37.31,37.34,37.27,37.34,106123.0,31.3869,31.4121,31.3533,31.4121,106123.0
2016-02-01 11:35:00,37.34,37.43,37.33,37.36,100492.0,31.4121,31.4879,31.4037,31.429,100492.0
2016-02-01 11:40:00,37.37,37.49,37.33,37.47,82652.0,31.4374,31.5383,31.4037,31.5215,82652.0
2016-02-01 11:45:00,37.47,37.58,37.47,37.51,108318.0,31.5215,31.614,31.5215,31.5552,108318.0
2016-02-01 11:50:00,37.51,37.63,37.46,37.59,189471.0,31.5552,31.6561,31.5131,31.6225,189471.0
2016-02-01 11:55:00,37.59,37.65,37.56,37.63,117562.0,31.6225,31.6729,31.5972,31.6561,117562.0
2016-02-01 12:00:00,37.62,37.73,37.62,37.67,130093.0,31.6477,31.7402,31.6477,31.6898,130093.0
2016-02-01 12:05:00,37.68,37.7,37.53,37.59,121810.0,31.6982,31.715,31.572,31.6225,121810.0
2016-02-01 12:10:00,37.59,37.74,37.58,37.72,118858.0,31.6225,31.7486,31.614,31.7318,118858.0
2016-02-01 12:15:00,37.72,37.78,37.69,37.77,80631.0,31.7318,31.7823,31.7066,31.7739,80631.0
2016-02-01 12:20:00,37.76,37.85,37.72,37.8,113405.0,31.7655,31.8412,31.7318,31.7991,113405.0
2016-02-01 12:25:00,37.81,37.81,37.73,37.75,90975.0,31.8075,31.8075,31.7402,31.7571,90975.0
2016-02-01 12:30:00,37.76,37.79,37.73,37.74,72997.0,31.7655,31.7907,31.7402,31.7486,72997.0
2016-02-01 12:35:00,37.74,37.77,37.71,37.77,85136.0,31.7486,31.7739,31.7234,31.7739,85136.0
2016-02-01 12:40:00,37.77,37.81,37.74,37.77,93700.0,31.7739,31.8075,31.7486,31.7739,93700.0
2016-02-01 12:45:00,37.77,37.79,37.72,37.77,72836.0,31.7739,31.7907,31.7318,31.7739,72836.0
2016-02-01 12:50:00,37.76,37.8,37.74,37.77,77002.0,31.7655,31.7991,31.7486,31.7739,77002.0
2016-02-01 12:55:00,37.77,37.85,37.76,37.85,72464.0,31.7739,31.8412,31.7655,31.8412,72464.0
2016-02-01 13:00:00,37.84,37.99,37.81,37.98,135916.0,31.8328,31.959,31.8075,31.9505,135916.0
2016-02-01 13:05:00,37.97,37.97,37.83,37.86,80220.0,31.9421,31.9421,31.8244,31.8496,80220.0
2016-02-01 13:10:00,37.86,37.88,37.8,37.85,75301.0,31.8496,31.8664,31.7991,31.8412,75301.0
2016-02-01 13:15:00,37.85,37.91,37.81,37.91,83095.0,31.8412,31.8917,31.8075,31.8917,83095.0
2016-02-01 13:20:00,37.91,37.98,37.88,37.98,88072.0,31.8917,31.9505,31.8664,31.9505,88072.0
2016-02-01 13:25:00,37.98,38.13,37.98,38.1,108298.0,31.9505,32.0767,31.9505,32.0515,108298.0
2016-02-01 13:30:00,38.1,38.11,37.99,38.01,78495.0,32.0515,32.0599,31.959,31.9758,78495.0
2016-02-01 13:35:00,38.01,38.04,37.94,37.95,90823.0,31.9758,32.001,31.9169,31.9253,90823.0
2016-02-01 13:40:00,37.94,37.98,37.84,37.87,119071.0,31.9169,31.9505,31.8328,31.858,119071.0
2016-02-01 13:45:00,37.87,38.0,37.86,37.97,71282.0,31.858,31.9674,31.8496,31.9421,71282.0
2016-02-01 13:50:00,37.96,37.97,37.89,37.91,75752.0,31.9337,31.9421,31.8748,31.8917,75752.0
2016-02-01 13:55:00,37.91,38.0,37.9,38.0,127036.0,31.8917,31.9674,31.8832,31.9674,127036.0
2016-02-01 14:00:00,38.0,38.16,37.99,38.14,131811.0,31.9674,32.102,31.959,32.0851,131811.0
2016-02-01 14:05:00,38.14,38.16,38.1,38.14,119420.0,32.0851,32.102,32.0515,32.0851,119420.0
2016-02-01 14:10:00,38.14,38.18,38.1,38.15,120665.0,32.0851,32.1188,32.0515,32.0936,120665.0
2016-02-01 14:15:00,38.15,38.23,38.1,38.23,90157.0,32.0936,32.1609,32.0515,32.1609,90157.0
2016-02-01 14:20:00,38.23,38.29,38.21,38.22,201899.0,32.1609,32.2113,32.144,32.1524,201899.0
2016-02-01 14:25:00,38.22,38.26,38.14,38.18,134821.0,32.1524,32.1861,32.0851,32.1188,134821.0
2016-02-01 14:30:00,38.19,38.19,38.0,38.05,117727.0,32.1272,32.1272,31.9674,32.0094,117727.0
2016-02-01 14:35:00,38.05,38.1,38.01,38.08,78129.0,32.0094,32.0515,31.9758,32.0347,78129.0
2016-02-01 14:40:00,38.08,38.18,38.08,38.12,83588.0,32.0347,32.1188,32.0347,32.0683,83588.0
2016-02-01 14:45:00,38.12,38.24,38.08,38.24,120575.0,32.0683,32.1693,32.0347,32.1693,120575.0
2016-02-01 14:50:00,38.23,38.25,38.2,38.23,89525.0,32.1609,32.1777,32.1356,32.1609,89525.0
2016-02-01 14:55:00,38.23,38.26,38.21,38.23,119150.0,32.1609,32.1861,32.144,32.1609,119150.0
2016-02-01 15:00:00,38.23,38.35,38.22,38.34,258433.0,32.1609,32.2618,32.1524,32.2534,258433.0
2016-02-01 15:05:00,38.34,38.34,38.22,38.31,160660.0,32.2534,32.2534,32.1524,32.2281,160660.0
2016-02-01 15:10:00,38.31,38.34,38.28,38.33,161112.0,32.2281,32.2534,32.2029,32.245,161112.0
2016-02-01 15:15:00,38.32,38.51,38.31,38.5,203081.0,32.2366,32.3964,32.2281,32.388,203081.0
2016-02-01 15:20:00,38.49,38.6,38.49,38.59,224539.0,32.3796,32.4721,32.3796,32.4637,224539.0
2016-02-01 15:25:00,38.58,38.71,38.57,38.69,212257.0,32.4553,32.5646,32.4469,32.5478,212257.0
2016-02-01 15:30:00,38.7,38.71,38.58,38.58,231782.0,32.5562,32.5646,32.4553,32.4553,231782.0
2016-02-01 15:35:00,38.59,38.62,38.52,38.54,234941.0,32.4637,32.4889,32.4048,32.4216,234941.0
2016-02-01 15:40:00,38.53,38.6,38.51,38.58,183648.0,32.4132,32.4721,32.3964,32.4553,183648.0
2016-02-01 15:45:00,38.57,38.58,38.53,38.55,302750.0,32.4469,32.4553,32.4132,32.43,302750.0
2016-02-01 15:50:00,38.55,38.56,38.44,38.44,424116.0,32.43,32.4385,32.3375,32.3375,424116.0
2016-02-01 15:55:00,38.45,38.52,38.44,38.44,563701.0,32.3459,32.4048,32.3375,32.3375,563701.0
2016-02-02 09:30:00,38.0,38.32,37.98,38.2,221416.0,31.9674,32.2366,31.9505,32.1356,221416.0
2016-02-02 09:35:00,38.17,38.28,38.11,38.28,174442.0,32.1104,32.2029,32.0599,32.2029,174442.0
2016-02-02 09:40:00,38.27,38.41,38.26,38.34,194497.0,32.1945,32.3123,32.1861,32.2534,194497.0
2016-02-02 09:45:00,38.34,38.49,38.31,38.47,183922.0,32.2534,32.3796,32.2281,32.3627,183922.0
2016-02-02 09:50:00,38.47,38.49,38.38,38.46,177184.0,32.3627,32.3796,32.287,32.3543,177184.0
2016-02-02 09:55:00,38.45,38.56,38.42,38.54,201348.0,32.3459,32.4385,32.3207,32.4216,201348.0
2016-02-02 10:00:00,38.53,38.73,38.5,38.71,201103.0,32.4132,32.5815,32.388,32.5646,201103.0
2016-02-02 10:05:00,38.7,38.71,38.6,38.6,122154.0,32.5562,32.5646,32.4721,32.4721,122154.0
2016-02-02 10:10:00,38.6,38.61,38.44,38.51,211956.0,32.4721,32.4805,32.3375,32.3964,211956.0
2016-02-02 10:15:00,38.51,38.63,38.37,38.37,162677.0,32.3964,32.4973,32.2786,32.2786,162677.0
2016-02-02 10:20:00,38.37,38.46,38.34,38.37,145410.0,32.2786,32.3543,32.2534,32.2786,145410.0
2016-02-02 10:25:00,38.37,38.51,38.37,38.5,85488.0,32.2786,32.3964,32.2786,32.388,85488.0
2016-02-02 10:30:00,38.49,38.57,38.44,38.51,156581.0,32.3796,32.4469,32.3375,32.3964,156581.0
2016-02-02 10:35:00,38.51,38.55,38.48,38.54,209098.0,32.3964,32.43,32.3712,32.4216,209098.0
2016-02-02 10:40:00,38.54,38.54,38.42,38.46,103942.0,32.4216,32.4216,32.3207,32.3543,103942.0
2016-02-02 10:45:00,38.46,38.47,38.37,38.4,69603.0,32.3543,32.3627,32.2786,32.3039,69603.0
2016-02-02 10:50:00,38.41,38.43,38.35,38.39,84204.0,32.3123,32.3291,32.2618,32.2954,84204.0
2016-02-02 10:55:00,38.38,38.42,38.34,38.34,141360.0,32.287,32.3207,32.2534,32.2534,141360.0
2016-02-02 11:00:00,38.35,38.38,38.33,38.37,120902.0,32.2618,32.287,32.245,32.2786,120902.0
2016-02-02 11:05:00,38.38,38.5,38.37,38.45,101012.0,32.287,32.388,32.2786,32.3459,101012.0
2016-02-02 11:10:00,38.45,38.48,38.36,38.48,85198.0,32.3459,32.3712,32.2702,32.3712,85198.0
2016-02-02 11:15:00,38.47,38.53,38.4,38.4,92836.0,32.3627,32.4132,32.3039,32.3039,92836.0
2016-02-02 11:20:00,38.4,38.44,38.27,38.3,185248.0,32.3039,32.3375,32.1945,32.2197,185248.0
2016-02-02 11:25:00,38.3,38.31,38.18,38.23,72377.0,32.2197,32.2281,32.1188,32.1609,72377.0
2016-02-02 11:30:00,38.22,38.26,38.2,38.2,74229.0,32.1524,32.1861,32.1356,32.1356,74229.0
2016-02-02 11:35:00,38.21,38.22,38.14,38.17,75048.0,32.144,32.1524,32.0851,32.1104,75048.0
2016-02-02 11:40:00,38.17,38.22,38.14,38.19,95740.0,32.1104,32.1524,32.0851,32.1272,95740.0
2016-02-02 11:45:00,38.18,38.19,38.15,38.17,70878.0,32.1188,32.1272,32.0936,32.1104,70878.0
2016-02-02 11:50:00,38.17,38.18,38.12,38.12,58969.0,32.1104,32.1188,32.0683,32.0683,58969.0
2016-02-02 11:55:00,38.13,38.18,38.06,38.06,84996.0,32.0767,32.1188,32.0178,32.0178,84996.0
2016-02-02 12:00:00,38.06,38.08,38.0,38.01,75075.0,32.0178,32.0347,31.9674,31.9758,75075.0
2016-02-02 12:05:00,38.01,38.04,37.98,37.99,98957.0,31.9758,32.001,31.9505,31.959,98957.0
2016-02-02 12:10:00,37.98,37.99,37.89,37.91,52184.0,31.9505,31.959,31.8748,31.8917,52184.0
2016-02-02 12:15:00,37.9,37.98,37.89,37.98,69646.0,31.8832,31.9505,31.8748,31.9505,69646.0
2016-02-02 12:20:00,37.98,38.03,37.95,38.03,75152.0,31.9505,31.9926,31.9253,31.9926,75152.0
2016-02-02 12:25:00,38.03,38.07,37.97,38.07,59740.0,31.9926,32.0263,31.9421,32.0263,59740.0
2016-02-02 12:30:00,38.06,38.14,38.06,38.13,76920.0,32.0178,32.0851,32.0178,32.0767,76920.0
2016-02-02 12:35:00,38.13,38.19,38.1,38.19,71502.0,32.0767,32.1272,32.0515,32.1272,71502.0
2016-02-02 12:40:00,38.19,38.25,38.14,38.19,112607.0,32.1272,32.1777,32.0851,32.1272,112607.0
2016-02-02 12:45:00,38.19,38.23,38.13,38.15,51874.0,32.1272,32.1609,32.0767,32.0936,51874.0
2016-02-02 12:50:00,38.14,38.14,38.06,38.11,46010.0,32.0851,32.0851,32.0178,32.0599,46010.0
2016-02-02 12:55:00,38.12,38.13,38.06,38.12,54092.0,32.0683,32.0767,32.0178,32.0683,54092.0
2016-02-02 13:00:00,38.11,38.12,38.01,38.08,53830.0,32.0599,32.0683,31.9758,32.0347,53830.0
2016-02-02 13:05:00,38.09,38.13,38.05,38.07,52783.0,32.0431,32.0767,32.0094,32.0263,52783.0
2016-02-02 13:10:00,38.07,38.11,38.06,38.09,40497.0,32.0263,32.0599,32.0178,32.0431,40497.0
2016-02-02 13:15:00,38.09,38.09,38.01,38.05,55544.0,32.0431,32.0431,31.9758,32.0094,55544.0
2016-02-02 13:20:00,38.05,38.06,37.97,38.02,56583.0,32.0094,32.0178,31.9421,31.9842,56583.0
2016-02-02 13:25:00,38.03,38.14,38.02,38.13,36432.0,31.9926,32.0851,31.9842,32.0767,36432.0
2016-02-02 13:30:00,38.13,38.13,38.02,38.06,51901.0,32.0767,32.0767,31.9842,32.0178,51901.0
2016-02-02 13:35:00,38.06,38.07,38.02,38.03,59762.0,32.0178,32.0263,31.9842,31.9926,59762.0
2016-02-02 13:40:00,38.03,38.07,38.01,38.07,49312.0,31.9926,32.0263,31.9758,32.0263,49312.0
2016-02-02 13:45:00,38.07,38.08,38.01,38.04,68125.0,32.0263,32.0347,31.9758,32.001,68125.0
2016-02-02 13:50:00,38.04,38.05,37.97,38.0,116914.0,32.001,32.0094,31.9421,31.9674,116914.0
2016-02-02 13:55:00,38.01,38.03,37.98,38.03,84402.0,31.9758,31.9926,31.9505,31.9926,84402.0
2016-02-02 14:00:00,38.03,38.12,38.03,38.07,125975.0,31.9926,32.0683,31.9926,32.0263,125975.0
2016-02-02 14:05:00,38.06,38.16,38.06,38.15,115156.0,32.0178,32.102,32.0178,32.0936,115156.0
2016-02-02 14:10:00,38.15,38.24,38.1,38.23,163331.0,32.0936,32.1693,32.0515,32.1609,163331.0
2016-02-02 14:15:00,38.23,38.3,38.2,38.24,83117.0,32.1609,32.2197,32.1356,32.1693,83117.0
2016-02-02 14:20:00,38.24,38.25,38.11,38.11,53448.0,32.1693,32.1777,32.0599,32.0599,53448.0
2016-02-02 14:25:00,38.11,38.12,38.03,38.05,54175.0,32.0599,32.0683,31.9926,32.0094,54175.0
2016-02-02 14:30:00,38.06,38.13,38.05,38.13,70964.0,32.0178,32.0767,32.0094,32.0767,70964.0
2016-02-02 14:35:00,38.14,38.15,38.09,38.14,75550.0,32.0851,32.0936,32.0431,32.0851,75550.0
2016-02-02 14:40:00,38.14,38.15,38.08,38.15,95605.0,32.0851,32.0936,32.0347,32.0936,95605.0
2016-02-02 14:45:00,38.14,38.15,38.11,38.13,58404.0,32.0851,32.0936,32.0599,32.0767,58404.0
2016-02-02 14:50:00,38.13,38.19,38.11,38.16,127522.0,32.0767,32.1272,32.0599,32.102,127522.0
2016-02-02 14:55:00,38.16,38.19,38.08,38.08,113362.0,32.102,32.1272,32.0347,32.0347,113362.0
2016-02-02 15:00:00,38.07,38.08,37.97,37.99,78244.0,32.0263,32.0347,31.9421,31.959,78244.0
2016-02-02 15:05:00,37.98,38.0,37.88,37.89,100445.0,31.9505,31.9674,31.8664,31.8748,100445.0
2016-02-02 15:10:00,37.89,37.92,37.83,37.9,107511.0,31.8748,31.9001,31.8244,31.8832,107511.0
2016-02-02 15:15:00,37.9,37.97,37.9,37.97,68259.0,31.8832,31.9421,31.8832,31.9421,68259.0
2016-02-02 15:20:00,37.96,37.96,37.87,37.91,94952.0,31.9337,31.9337,31.858,31.8917,94952.0
2016-02-02 15:25:00,37.92,37.97,37.87,37.88,140958.0,31.9001,31.9421,31.858,31.8664,140958.0
2016-02-02 15:30:00,37.88,37.96,37.87,37.93,182269.0,31.8664,31.9337,31.858,31.9085,182269.0
2016-02-02 15:35:00,37.92,38.0,37.9,37.94,110903.0,31.9001,31.9674,31.8832,31.9169,110903.0
2016-02-02 15:40:00,37.94,37.98,37.89,37.89,116264.0,31.9169,31.9505,31.8748,31.8748,116264.0
2016-02-02 15:45:00,37.89,37.94,37.82,37.94,169194.0,31.8748,31.9169,31.8159,31.9169,169194.0
2016-02-02 15:50:00,37.93,37.94,37.85,37.93,158753.0,31.9085,31.9169,31.8412,31.9085,158753.0
2016-02-02 15:55:00,37.93,37.95,37.87,37.88,334510.0,31.9085,31.9253,31.858,31.8664,334510.0
2016-02-03 09:30:00,38.27,38.41,38.11,38.15,254787.0,32.1945,32.3123,32.0599,32.0936,254787.0
2016-02-03 09:35:00,38.16,38.16,38.0,38.09,39998.0,32.102,32.102,31.9674,32.0431,39998.0
2016-02-03 09:40:00,38.09,38.14,38.02,38.11,50224.0,32.0431,32.0851,31.9842,32.0599,50224.0
2016-02-03 09:45:00,38.09,38.1,37.91,37.98,74016.0,32.0431,32.0515,31.8917,31.9505,74016.0
2016-02-03 09:50:00,37.99,38.04,37.85,37.89,77002.0,31.959,32.001,31.8412,31.8748,77002.0
2016-02-03 09:55:00,37.89,37.93,37.81,37.83,63488.0,31.8748,31.9085,31.8075,31.8244,63488.0
2016-02-03 10:00:00,37.83,37.84,37.73,37.77,110840.0,31.8244,31.8328,31.7402,31.7739,110840.0
2016-02-03 10:05:00,37.77,37.81,37.55,37.55,68821.0,31.7739,31.8075,31.5888,31.5888,68821.0
2016-02-03 10:10:00,37.56,37.61,37.42,37.48,90566.0,31.5972,31.6393,31.4794,31.5299,90566.0
2016-02-03 10:15:00,37.46,37.59,37.45,37.58,50579.0,31.5131,31.6225,31.5047,31.614,50579.0
2016-02-03 10:20:00,37.58,37.58,37.48,37.54,39203.0,31.614,31.614,31.5299,31.5804,39203.0
2016-02-03 10:25:00,37.52,37.58,37.42,37.43,37909.0,31.5636,31.614,31.4794,31.4879,37909.0
2016-02-03 10:30:00,37.42,37.45,37.3,37.36,76537.0,31.4794,31.5047,31.3785,31.429,76537.0
2016-02-03 10:35:00,37.35,37.4,37.29,37.4,78660.0,31.4206,31.4626,31.3701,31.4626,78660.0
2016-02-03 10:40:00,37.4,37.42,37.28,37.32,83823.0,31.4626,31.4794,31.3617,31.3953,83823.0
2016-02-03 10:45:00,37.32,37.44,37.31,37.31,63860.0,31.3953,31.4963,31.3869,31.3869,63860.0
2016-02-03 10:50:00,37.31,37.37,37.27,37.37,121534.0,31.3869,31.4374,31.3533,31.4374,121534.0
2016-02-03 10:55:00,37.37,37.56,37.37,37.52,82188.0,31.4374,31.5972,31.4374,31.5636,82188.0
2016-02-03 11:00:00,37.52,37.52,37.33,37.35,67706.0,31.5636,31.5636,31.4037,31.4206,67706.0
2016-02-03 11:05:00,37.36,37.4,37.27,37.36,109279.0,31.429,31.4626,31.3533,31.429,109279.0
2016-02-03 11:10:00,37.35,37.39,37.29,37.36,69103.0,31.4206,31.4542,31.3701,31.429,69103.0
2016-02-03 11:15:00,37.36,37.52,37.32,37.49,52939.0,31.429,31.5636,31.3953,31.5383,52939.0
2016-02-03 11:20:00,37.48,37.52,37.38,37.4,72124.0,31.5299,31.5636,31.4458,31.4626,72124.0
2016-02-03 11:25:00,37.4,37.48,37.38,37.42,63183.0,31.4626,31.5299,31.4458,31.4794,63183.0
2016-02-03 11:30:00,37.43,37.48,37.33,37.33,81402.0,31.4879,31.5299,31.4037,31.4037,81402.0
2016-02-03 11:35:00,37.33,37.46,37.3,37.45,56289.0,31.4037,31.5131,31.3785,31.5047,56289.0
2016-02-03 11:40:00,37.45,37.54,37.45,37.48,41004.0,31.5047,31.5804,31.5047,31.5299,41004.0
2016-02-03 11:45:00,37.47,37.52,37.43,37.43,80740.0,31.5215,31.5636,31.4879,31.4879,80740.0
2016-02-03 11:50:00,37.43,37.47,37.34,37.38,52772.0,31.4879,31.5215,31.4121,31.4458,52772.0
2016-02-03 11:55:00,37.38,37.44,37.35,37.38,34912.0,31.4458,31.4963,31.4206,31.4458,34912.0
2016-02-03 12:00:00,37.39,37.51,37.39,37.47,33097.0,31.4542,31.5552,31.4542,31.5215,33097.0
2016-02-03 12:05:00,37.46,37.47,37.34,37.43,79967.0,31.5131,31.5215,31.4121,31.4879,79967.0
2016-02-03 12:10:00,37.44,37.45,37.33,37.36,45793.0,31.4963,31.5047,31.4037,31.429,45793.0
2016-02-03 12:15:00,37.36,37.41,37.28,37.29,41861.0,31.429,31.471,31.3617,31.3701,41861.0
2016-02-03 12:20:00,37.28,37.4,37.28,37.36,28457.0,31.3617,31.4626,31.3617,31.429,28457.0
2016-02-03 12:25:00,37.36,37.38,37.23,37.26,62910.0,31.429,31.4458,31.3196,31.3448,62910.0
2016-02-03 12:30:00,37.26,37.26,37.13,37.13,86856.0,31.3448,31.3448,31.2355,31.2355,86856.0
2016-02-03 12:35:00,37.13,37.16,37.1,37.13,80013.0,31.2355,31.2607,31.2102,31.2355,80013.0
2016-02-03 12:40:00,37.13,37.2,37.11,37.12,48156.0,31.2355,31.2944,31.2187,31.2271,48156.0
2016-02-03 12:45:00,37.12,37.22,37.11,37.22,23509.0,31.2271,31.3112,31.2187,31.3112,23509.0
2016-02-03 12:50:00,37.22,37.23,37.14,37.19,53894.0,31.3112,31.3196,31.2439,31.286,53894.0
2016-02-03 12:55:00,37.19,37.23,37.18,37.21,38896.0,31.286,31.3196,31.2775,31.3028,38896.0
2016-02-03 13:00:00,37.22,37.34,37.22,37.29,48124.0,31.3112,31.4121,31.3112,31.3701,48124.0
2016-02-03 13:05:00,37.28,37.29,37.24,37.25,28639.0,31.3617,31.3701,31.328,31.3364,28639.0
2016-02-03 13:10:00,37.24,37.27,37.22,37.23,33454.0,31.328,31.3533,31.3112,31.3196,33454.0
2016-02-03 13:15:00,37.24,37.28,37.21,37.24,33263.0,31.328,31.3617,31.3028,31.328,33263.0
2016-02-03 13:20:00,37.25,37.29,37.2,37.28,61440.0,31.3364,31.3701,31.2944,31.3617,61440.0
2016-02-03 13:25:00,37.28,37.32,37.27,37.3,84449.0,31.3617,31.3953,31.3533,31.3785,84449.0
2016-02-03 13:30:00,37.31,37.33,37.24,37.24,53379.0,31.3869,31.4037,31.328,31.328,53379.0
2016-02-03 13:35:00,37.25,37.25,37.18,37.19,65070.0,31.3364,31.3364,31.2775,31.286,65070.0
2016-02-03 13:40:00,37.18,37.24,37.16,37.2,38881.0,31.2775,31.328,31.2607,31.2944,38881.0
2016-02-03 13:45:00,37.21,37.24,37.17,37.2,32102.0,31.3028,31.328,31.2691,31.2944,32102.0
2016-02-03 13:50:00,37.2,37.24,37.17,37.18,33759.0,31.2944,31.328,31.2691,31.2775,33759.0
2016-02-03 13:55:00,37.17,37.2,37.13,37.14,44801.0,31.2691,31.2944,31.2355,31.2439,44801.0
2016-02-03 14:00:00,37.14,37.19,37.13,37.18,51986.0,31.2439,31.286,31.2355,31.2775,51986.0
2016-02-03 14:05:00,37.17,37.27,37.17,37.2,46931.0,31.2691,31.3533,31.2691,31.2944,46931.0
2016-02-03 14:10:00,37.2,37.32,37.2,37.28,53316.0,31.2944,31.3953,31.2944,31.3617,53316.0
2016-02-03 14:15:00,37.29,37.33,37.25,37.27,36117.0,31.3701,31.4037,31.3364,31.3533,36117.0
2016-02-03 14:20:00,37.28,37.6,37.27,37.59,53299.0,31.3617,31.6309,31.3533,31.6225,53299.0
2016-02-03 14:25:00,37.59,37.72,37.56,37.66,106005.0,31.6225,31.7318,31.5972,31.6813,106005.0
2016-02-03 14:30:00,37.67,37.74,37.66,37.71,66978.0,31.6898,31.7486,31.6813,31.7234,66978.0
2016-02-03 14:35:00,37.71,37.76,37.63,37.66,75852.0,31.7234,31.7655,31.6561,31.6813,75852.0
2016-02-03 14:40:00,37.67,37.87,37.66,37.86,89142.0,31.6898,31.858,31.6813,31.8496,89142.0
2016-02-03 14:45:00,37.87,37.97,37.87,37.93,69338.0,31.858,31.9421,31.858,31.9085,69338.0
2016-02-03 14:50:00,37.93,37.93,37.78,37.82,51797.0,31.9085,31.9085,31.7823,31.8159,51797.0
2016-02-03 14:55:00,37.82,37.93,37.82,37.91,55318.0,31.8159,31.9085,31.8159,31.8917,55318.0
2016-02-03 15:00:00,37.9,37.94,37.86,37.88,58951.0,31.8832,31.9169,31.8496,31.8664,58951.0
2016-02-03 15:05:00,37.88,37.99,37.86,37.98,62313.0,31.8664,31.959,31.8496,31.9505,62313.0
2016-02-03 15:10:00,37.99,38.06,37.96,37.99,84282.0,31.959,32.0178,31.9337,31.959,84282.0
2016-02-03 15:15:00,37.99,37.99,37.91,37.96,72497.0,31.959,31.959,31.8917,31.9337,72497.0
2016-02-03 15:20:00,37.97,37.98,37.91,37.94,72118.0,31.9421,31.9505,31.8917,31.9169,72118.0
2016-02-03 15:25:00,37.94,37.99,37.86,37.9,108073.0,31.9169,31.959,31.8496,31.8832,108073.0
2016-02-03 15:30:00,37.9,37.94,37.88,37.91,163048.0,31.8832,31.9169,31.8664,31.8917,163048.0
2016-02-03 15:35:00,37.91,37.96,37.8,37.84,160244.0,31.8917,31.9337,31.7991,31.8328,160244.0
2016-02-03 15:40:00,37.84,37.97,37.8,37.97,113956.0,31.8328,31.9421,31.7991,31.9421,113956.0
2016-02-03 15:45:00,37.97,37.97,37.9,37.94,151828.0,31.9421,31.9421,31.8832,31.9169,151828.0
2016-02-03 15:50:00,37.95,38.03,37.94,38.01,197847.0,31.9253,31.9926,31.9169,31.9758,197847.0
2016-02-03 15:55:00,38.01,38.06,37.98,38.04,386372.0,31.9758,32.0178,31.9505,32.001,386372.0
2016-02-04 09:30:00,37.78,37.89,37.71,37.8,124772.0,31.7823,31.8748,31.7234,31.7991,124772.0
2016-02-04 09:35:00,37.79,37.84,37.63,37.68,64895.0,31.7907,31.8328,31.6561,31.6982,64895.0
2016-02-04 09:40:00,37.67,37.73,37.57,37.6,34888.0,31.6898,31.7402,31.6056,31.6309,34888.0
2016-02-04 09:45:00,37.6,37.75,37.59,37.71,51533.0,31.6309,31.7571,31.6225,31.7234,51533.0
2016-02-04 09:50:00,37.71,37.8,37.71,37.73,67751.0,31.7234,31.7991,31.7234,31.7402,67751.0
2016-02-04 09:55:00,37.72,37.78,37.65,37.76,49282.0,31.7318,31.7823,31.6729,31.7655,49282.0
2016-02-04 10:00:00,37.74,37.77,37.53,37.53,71189.0,31.7486,31.7739,31.572,31.572,71189.0
2016-02-04 10:05:00,37.53,37.75,37.53,37.73,68548.0,31.572,31.7571,31.572,31.7402,68548.0
2016-02-04 10:10:00,37.73,37.89,37.69,37.89,70650.0,31.7402,31.8748,31.7066,31.8748,70650.0
2016-02-04 10:15:00,37.88,37.96,37.84,37.92,69347.0,31.8664,31.9337,31.8328,31.9001,69347.0
2016-02-04 10:20:00,37.92,38.06,37.9,37.99,81922.0,31.9001,32.0178,31.8832,31.959,81922.0
2016-02-04 10:25:00,37.98,38.06,37.97,38.05,103161.0,31.9505,32.0178,31.9421,32.0094,103161.0
2016-02-04 10:30:00,38.06,38.16,38.0,38.15,92868.0,32.0178,32.102,31.9674,32.0936,92868.0
2016-02-04 10:35:00,38.15,38.22,38.09,38.1,45554.0,32.0936,32.1524,32.0431,32.0515,45554.0
2016-02-04 10:40:00,38.1,38.15,38.06,38.12,79072.0,32.0515,32.0936,32.0178,32.0683,79072.0
2016-02-04 10:45:00,38.12,38.14,38.05,38.11,59960.0,32.0683,32.0851,32.0094,32.0599,59960.0
2016-02-04 10:50:00,38.12,38.18,38.11,38.18,92715.0,32.0683,32.1188,32.0599,32.1188,92715.0
2016-02-04 10:55:00,38.19,38.2,38.1,38.15,67727.0,32.1272,32.1356,32.0515,32.0936,67727.0
2016-02-04 11:00:00,38.14,38.16,38.0,38.02,47631.0,32.0851,32.102,31.9674,31.9842,47631.0
2016-02-04 11:05:00,38.02,38.07,37.99,38.04,91526.0,31.9842,32.0263,31.959,32.001,91526.0
2016-02-04 11:10:00,38.04,38.06,37.95,37.96,43164.0,32.001,32.0178,31.9253,31.9337,43164.0
2016-02-04 11:15:00,37.95,38.01,37.83,37.84,43878.0,31.9253,31.9758,31.8244,31.8328,43878.0
2016-02-04 11:20:00,37.84,37.94,37.84,37.91,33770.0,31.8328,31.9169,31.8328,31.8917,33770.0
2016-02-04 11:25:00,37.9,37.93,37.88,37.89,50524.0,31.8832,31.9085,31.8664,31.8748,50524.0
2016-02-04 11:30:00,37.89,37.89,37.78,37.84,43100.0,31.8748,31.8748,31.7823,31.8328,43100.0
2016-02-04 11:35:00,37.83,37.91,37.83,37.85,25193.0,31.8244,31.8917,31.8244,31.8412,25193.0
2016-02-04 11:40:00,37.86,37.88,37.78,37.83,33475.0,31.8496,31.8664,31.7823,31.8244,33475.0
2016-02-04 11:45:00,37.84,37.85,37.72,37.8,55915.0,31.8328,31.8412,31.7318,31.7991,55915.0
2016-02-04 11:50:00,37.8,37.85,37.77,37.82,39765.0,31.7991,31.8412,31.7739,31.8159,39765.0
2016-02-04 11:55:00,37.81,37.82,37.71,37.72,38010.0,31.8075,31.8159,31.7234,31.7318,38010.0
2016-02-04 12:00:00,37.72,37.79,37.69,37.79,44486.0,31.7318,31.7907,31.7066,31.7907,44486.0
2016-02-04 12:05:00,37.78,37.88,37.76,37.87,34391.0,31.7823,31.8664,31.7655,31.858,34391.0
2016-02-04 12:10:00,37.88,37.97,37.88,37.95,53442.0,31.8664,31.9421,31.8664,31.9253,53442.0
2016-02-04 12:15:00,37.94,37.96,37.85,37.87,67484.0,31.9169,31.9337,31.8412,31.858,67484.0
2016-02-04 12:20:00,37.88,37.93,37.87,37.9,30578.0,31.8664,31.9085,31.858,31.8832,30578.0
2016-02-04 12:25:00,37.9,37.95,37.89,37.91,46030.0,31.8832,31.9253,31.8748,31.8917,46030.0
2016-02-04 12:30:00,37.9,37.91,37.82,37.85,14316.0,31.8832,31.8917,31.8159,31.8412,14316.0
2016-02-04 12:35:00,37.85,37.92,37.85,37.91,18064.0,31.8412,31.9001,31.8412,31.8917,18064.0
2016-02-04 12:40:00,37.91,37.97,37.83,37.84,34571.0,31.8917,31.9421,31.8244,31.8328,34571.0
2016-02-04 12:45:00,37.84,37.85,37.77,37.79,21918.0,31.8328,31.8412,31.7739,31.7907,21918.0
2016-02-04 12:50:00,37.79,37.83,37.76,37.8,23400.0,31.7907,31.8244,31.7655,31.7991,23400.0
2016-02-04 12:55:00,37.8,37.86,37.78,37.79,17076.0,31.7991,31.8496,31.7823,31.7907,17076.0
2016-02-04 13:00:00,37.79,37.88,37.78,37.87,31478.0,31.7907,31.8664,31.7823,31.858,31478.0
2016-02-04 13:05:00,37.88,37.92,37.86,37.91,14999.0,31.8664,31.9001,31.8496,31.8917,14999.0
2016-02-04 13:10:00,37.91,37.98,37.9,37.95,21766.0,31.8917,31.9505,31.8832,31.9253,21766.0
2016-02-04 13:15:00,37.95,38.04,37.95,38.01,66780.0,31.9253,32.001,31.9253,31.9758,66780.0
2016-02-04 13:20:00,38.02,38.07,38.0,38.01,43998.0,31.9842,32.0263,31.9674,31.9758,43998.0
2016-02-04 13:25:00,38.02,38.08,38.01,38.05,55000.0,31.9842,32.0347,31.9758,32.0094,55000.0
2016-02-04 13:30:00,38.05,38.07,38.03,38.05,28764.0,32.0094,32.0263,31.9926,32.0094,28764.0
2016-02-04 13:35:00,38.05,38.08,37.99,38.02,34710.0,32.0094,32.0347,31.959,31.9842,34710.0
2016-02-04 13:40:00,38.01,38.01,37.93,37.95,25949.0,31.9758,31.9758,31.9085,31.9253,25949.0
2016-02-04 13:45:00,37.95,37.96,37.85,37.88,38386.0,31.9253,31.9337,31.8412,31.8664,38386.0
2016-02-04 13:50:00,37.87,37.91,37.87,37.9,22672.0,31.858,31.8917,31.858,31.8832,22672.0
2016-02-04 13:55:00,37.9,37.94,37.89,37.93,47613.0,31.8832,31.9169,31.8748,31.9085,47613.0
2016-02-04 14:00:00,37.93,37.94,37.87,37.87,44913.0,31.9085,31.9169,31.858,31.858,44913.0
2016-02-04 14:05:00,37.87,37.91,37.81,37.82,83370.0,31.858,31.8917,31.8075,31.8159,83370.0
2016-02-04 14:10:00,37.82,37.89,37.82,37.89,35780.0,31.8159,31.8748,31.8159,31.8748,35780.0
2016-02-04 14:15:00,37.9,37.95,37.88,37.92,39200.0,31.8832,31.9253,31.8664,31.9001,39200.0
2016-02-04 14:20:00,37.93,37.94,37.88,37.9,31533.0,31.9085,31.9169,31.8664,31.8832,31533.0
2016-02-04 14:25:00,37.89,37.93,37.84,37.88,39178.0,31.8748,31.9085,31.8328,31.8664,39178.0
2016-02-04 14:30:00,37.88,37.9,37.86,37.88,38625.0,31.8664,31.8832,31.8496,31.8664,38625.0
2016-02-04 14:35:00,37.89,37.94,37.82,37.83,49009.0,31.8748,31.9169,31.8159,31.8244,49009.0
2016-02-04 14:40:00,37.83,37.9,37.83,37.86,58553.0,31.8244,31.8832,31.8244,31.8496,58553.0
2016-02-04 14:45:00,37.86,37.92,37.84,37.9,33010.0,31.8496,31.9001,31.8328,31.8832,33010.0
2016-02-04 14:50:00,37.91,37.91,37.81,37.81,38910.0,31.8917,31.8917,31.8075,31.8075,38910.0
2016-02-04 14:55:00,37.82,37.96,37.81,37.95,74085.0,31.8159,31.9337,31.8075,31.9253,74085.0
2016-02-04 15:00:00,37.95,38.01,37.94,37.96,49274.0,31.9253,31.9758,31.9169,31.9337,49274.0
2016-02-04 15:05:00,37.96,37.99,37.93,37.97,63724.0,31.9337,31.959,31.9085,31.9421,63724.0
2016-02-04 15:10:00,37.97,38.05,37.96,38.05,60557.0,31.9421,32.0094,31.9337,32.0094,60557.0
2016-02-04 15:15:00,38.05,38.08,37.98,37.98,46456.0,32.0094,32.0347,31.9505,31.9505,46456.0
2016-02-04 15:20:00,37.98,38.05,37.98,38.04,40423.0,31.9505,32.0094,31.9505,32.001,40423.0
2016-02-04 15:25:00,38.05,38.05,37.98,38.01,55144.0,32.0094,32.0094,31.9505,31.9758,55144.0
2016-02-04 15:30:00,38.01,38.04,37.94,37.96,64463.0,31.9758,32.001,31.9169,31.9337,64463.0
2016-02-04 15:35:00,37.97,38.0,37.95,37.99,65008.0,31.9421,31.9674,31.9253,31.959,65008.0
2016-02-04 15:40:00,38.0,38.05,37.97,38.02,114647.0,31.9674,32.0094,31.9421,31.9842,114647.0
2016-02-04 15:45:00,38.01,38.03,37.97,37.99,96099.0,31.9758,31.9926,31.9421,31.959,96099.0
2016-02-04 15:50:00,38.0,38.02,37.96,38.0,105010.0,31.9674,31.9842,31.9337,31.9674,105010.0
2016-02-04 15:55:00,38.0,38.04,37.98,38.0,252724.0,31.9674,32.001,31.9505,31.9674,252724.0
2016-02-05 09:30:00,38.23,38.35,37.95,37.97,174591.0,32.1609,32.2618,31.9253,31.9421,174591.0
2016-02-05 09:35:00,38.0,38.03,37.8,37.96,36451.0,31.9674,31.9926,31.7991,31.9337,36451.0
2016-02-05 09:40:00,37.95,37.97,37.79,37.82,70791.0,31.9253,31.9421,31.7907,31.8159,70791.0
2016-02-05 09:45:00,37.81,37.92,37.77,37.88,86758.0,31.8075,31.9001,31.7739,31.8664,86758.0
2016-02-05 09:50:00,37.89,37.93,37.87,37.9,61348.0,31.8748,31.9085,31.858,31.8832,61348.0
2016-02-05 09:55:00,37.89,37.98,37.83,37.83,48402.0,31.8748,31.9505,31.8244,31.8244,48402.0
2016-02-05 10:00:00,37.83,38.06,37.83,38.05,50121.0,31.8244,32.0178,31.8244,32.0094,50121.0
2016-02-05 10:05:00,38.05,38.06,37.95,37.95,56384.0,32.0094,32.0178,31.9253,31.9253,56384.0
2016-02-05 10:10:00,37.95,38.04,37.95,37.96,51235.0,31.9253,32.001,31.9253,31.9337,51235.0
2016-02-05 10:15:00,37.96,38.0,37.95,37.97,37899.0,31.9337,31.9674,31.9253,31.9421,37899.0
2016-02-05 10:20:00,37.97,38.02,37.85,37.88,49103.0,31.9421,31.9842,31.8412,31.8664,49103.0
2016-02-05 10:25:00,37.86,37.9,37.74,37.74,71461.0,31.8496,31.8832,31.7486,31.7486,71461.0
2016-02-05 10:30:00,37.73,37.77,37.69,37.72,37565.0,31.7402,31.7739,31.7066,31.7318,37565.0
2016-02-05 10:35:00,37.74,37.83,37.73,37.78,59358.0,31.7486,31.8244,31.7402,31.7823,59358.0
2016-02-05 10:40:00,37.77,37.87,37.74,37.81,46370.0,31.7739,31.858,31.7486,31.8075,46370.0
2016-02-05 10:45:00,37.81,37.86,37.76,37.78,48410.0,31.8075,31.8496,31.7655,31.7823,48410.0
2016-02-05 10:50:00,37.79,37.79,37.69,37.73,41592.0,31.7907,31.7907,31.7066,31.7402,41592.0
2016-02-05 10:55:00,37.71,37.77,37.65,37.68,61267.0,31.7234,31.7739,31.6729,31.6982,61267.0
2016-02-05 11:00:00,37.68,37.72,37.59,37.6,56435.0,31.6982,31.7318,31.6225,31.6309,56435.0
2016-02-05 11:05:00,37.59,37.59,37.48,37.49,64278.0,31.6225,31.6225,31.5299,31.5383,64278.0
2016-02-05 11:10:00,37.49,37.54,37.44,37.5,44541.0,31.5383,31.5804,31.4963,31.5467,44541.0
2016-02-05 11:15:00,37.5,37.56,37.47,37.49,27318.0,31.5467,31.5972,31.5215,31.5383,27318.0
2016-02-05 11:20:00,37.51,37.54,37.42,37.45,35621.0,31.5552,31.5804,31.4794,31.5047,35621.0
2016-02-05 11:25:00,37.44,37.47,37.36,37.45,33906.0,31.4963,31.5215,31.429,31.5047,33906.0
2016-02-05 11:30:00,37.45,37.5,37.42,37.5,41181.0,31.5047,31.5467,31.4794,31.5467,41181.0
2016-02-05 11:35:00,37.49,37.53,37.43,37.48,30293.0,31.5383,31.572,31.4879,31.5299,30293.0
2016-02-05 11:40:00,37.46,37.51,37.38,37.41,42581.0,31.5131,31.5552,31.4458,31.471,42581.0
2016-02-05 11:45:00,37.41,37.47,37.36,37.45,45173.0,31.471,31.5215,31.429,31.5047,45173.0
2016-02-05 11:50:00,37.46,37.52,37.44,37.52,38673.0,31.5131,31.5636,31.4963,31.5636,38673.0
2016-02-05 11:55:00,37.52,37.52,37.4,37.47,33378.0,31.5636,31.5636,31.4626,31.5215,33378.0
2016-02-05 12:00:00,37.47,37.57,37.47,37.5,28694.0,31.5215,31.6056,31.5215,31.5467,28694.0
2016-02-05 12:05:00,37.51,37.54,37.4,37.43,32975.0,31.5552,31.5804,31.4626,31.4879,32975.0
2016-02-05 12:10:00,37.43,37.44,37.36,37.44,25872.0,31.4879,31.4963,31.429,31.4963,25872.0
2016-02-05 12:15:00,37.44,37.53,37.41,37.52,23615.0,31.4963,31.572,31.471,31.5636,23615.0
2016-02-05 12:20:00,37.52,37.57,37.49,37.54,21668.0,31.5636,31.6056,31.5383,31.5804,21668.0
2016-02-05 12:25:00,37.55,37.58,37.51,37.56,34292.0,31.5888,31.614,31.5552,31.5972,34292.0
2016-02-05 12:30:00,37.56,37.61,37.55,37.57,24556.0,31.5972,31.6393,31.5888,31.6056,24556.0
2016-02-05 12:35:00,37.58,37.63,37.56,37.62,28550.0,31.614,31.6561,31.5972,31.6477,28550.0
2016-02-05 12:40:00,37.62,37.63,37.59,37.63,29615.0,31.6477,31.6561,31.6225,31.6561,29615.0
2016-02-05 12:45:00,37.62,37.65,37.6,37.63,23242.0,31.6477,31.6729,31.6309,31.6561,23242.0
2016-02-05 12:50:00,37.63,37.63,37.54,37.56,23201.0,31.6561,31.6561,31.5804,31.5972,23201.0
2016-02-05 12:55:00,37.55,37.56,37.47,37.54,98794.0,31.5888,31.5972,31.5215,31.5804,98794.0
2016-02-05 13:00:00,37.54,37.54,37.48,37.51,82027.0,31.5804,31.5804,31.5299,31.5552,82027.0
2016-02-05 13:05:00,37.51,37.52,37.48,37.49,53288.0,31.5552,31.5636,31.5299,31.5383,53288.0
2016-02-05 13:10:00,37.49,37.52,37.47,37.48,27966.0,31.5383,31.5636,31.5215,31.5299,27966.0
2016-02-05 13:15:00,37.47,37.56,37.46,37.56,26626.0,31.5215,31.5972,31.5131,31.5972,26626.0
2016-02-05 13:20:00,37.55,37.62,37.54,37.61,27370.0,31.5888,31.6477,31.5804,31.6393,27370.0
2016-02-05 13:25:00,37.61,37.64,37.61,37.64,28319.0,31.6393,31.6645,31.6393,31.6645,28319.0
2016-02-05 13:30:00,37.63,37.64,37.59,37.59,32486.0,31.6561,31.6645,31.6225,31.6225,32486.0
2016-02-05 13:35:00,37.6,37.6,37.5,37.5,64002.0,31.6309,31.6309,31.5467,31.5467,64002.0
2016-02-05 13:40:00,37.5,37.53,37.45,37.48,38480.0,31.5467,31.572,31.5047,31.5299,38480.0
2016-02-05 13:45:00,37.47,37.48,37.36,37.41,36443.0,31.5215,31.5299,31.429,31.471,36443.0
2016-02-05 13:50:00,37.4,37.42,37.36,37.42,53138.0,31.4626,31.4794,31.429,31.4794,53138.0
2016-02-05 13:55:00,37.42,37.47,37.42,37.43,48046.0,31.4794,31.5215,31.4794,31.4879,48046.0
2016-02-05 14:00:00,37.42,37.46,37.36,37.41,28294.0,31.4794,31.5131,31.429,31.471,28294.0
2016-02-05 14:05:00,37.41,37.42,37.34,37.39,38413.0,31.471,31.4794,31.4121,31.4542,38413.0
2016-02-05 14:10:00,37.38,37.39,37.32,37.32,50866.0,31.4458,31.4542,31.3953,31.3953,50866.0
2016-02-05 14:15:00,37.33,37.35,37.24,37.25,77627.0,31.4037,31.4206,31.328,31.3364,77627.0
2016-02-05 14:20:00,37.26,37.3,37.23,37.28,53507.0,31.3448,31.3785,31.3196,31.3617,53507.0
2016-02-05 14:25:00,37.28,37.28,37.22,37.25,34789.0,31.3617,31.3617,31.3112,31.3364,34789.0
2016-02-05 14:30:00,37.25,37.31,37.25,37.28,77584.0,31.3364,31.3869,31.3364,31.3617,77584.0
2016-02-05 14:35:00,37.28,37.31,37.26,37.28,63237.0,31.3617,31.3869,31.3448,31.3617,63237.0
2016-02-05 14:40:00,37.28,37.31,37.25,37.27,77162.0,31.3617,31.3869,31.3364,31.3533,77162.0
2016-02-05 14:45:00,37.27,37.35,37.25,37.35,32066.0,31.3533,31.4206,31.3364,31.4206,32066.0
2016-02-05 14:50:00,37.35,37.35,37.25,37.25,55766.0,31.4206,31.4206,31.3364,31.3364,55766.0
2016-02-05 14:55:00,37.25,37.26,37.21,37.24,36348.0,31.3364,31.3448,31.3028,31.328,36348.0
2016-02-05 15:00:00,37.24,37.24,37.11,37.13,87636.0,31.328,31.328,31.2187,31.2355,87636.0
2016-02-05 15:05:00,37.13,37.18,37.13,37.16,83031.0,31.2355,31.2775,31.2355,31.2607,83031.0
2016-02-05 15:10:00,37.16,37.2,37.15,37.2,42109.0,31.2607,31.2944,31.2523,31.2944,42109.0
2016-02-05 15:15:00,37.2,37.34,37.17,37.33,103201.0,31.2944,31.4121,31.2691,31.4037,103201.0
2016-02-05 15:20:00,37.33,37.36,37.29,37.32,70943.0,31.4037,31.429,31.3701,31.3953,70943.0
2016-02-05 15:25:00,37.31,37.34,37.25,37.33,62885.0,31.3869,31.4121,31.3364,31.4037,62885.0
2016-02-05 15:30:00,37.32,37.33,37.27,37.32,99551.0,31.3953,31.4037,31.3533,31.3953,99551.0
2016-02-05 15:35:00,37.32,37.34,37.23,37.26,90100.0,31.3953,31.4121,31.3196,31.3448,90100.0
2016-02-05 15:40:00,37.25,37.31,37.2,37.28,97958.0,31.3364,31.3869,31.2944,31.3617,97958.0
2016-02-05 15:45:00,37.29,37.34,37.27,37.29,114601.0,31.3701,31.4121,31.3533,31.3701,114601.0
2016-02-05 15:50:00,37.29,37.34,37.26,37.27,197178.0,31.3701,31.4121,31.3448,31.3533,197178.0
2016-02-05 15:55:00,37.28,37.42,37.27,37.41,468378.0,31.3617,31.4794,31.3533,31.471,468378.0
2016-02-08 09:30:00,37.19,37.35,37.03,37.1,110385.0,31.286,31.4206,31.1514,31.2102,110385.0
2016-02-08 09:35:00,37.12,37.12,36.85,36.87,102049.0,31.2271,31.2271,30.9999,31.0168,102049.0
2016-02-08 09:40:00,36.88,37.03,36.86,37.02,82845.0,31.0252,31.1514,31.0083,31.1429,82845.0
2016-02-08 09:45:00,37.01,37.06,36.9,36.96,61463.0,31.1345,31.1766,31.042,31.0925,61463.0
2016-02-08 09:50:00,36.94,36.94,36.87,36.9,174923.0,31.0756,31.0756,31.0168,31.042,174923.0
2016-02-08 09:55:00,36.9,37.0,36.88,36.92,71672.0,31.042,31.1261,31.0252,31.0588,71672.0
2016-02-08 10:00:00,36.91,37.03,36.91,37.0,65122.0,31.0504,31.1514,31.0504,31.1261,65122.0
2016-02-08 10:05:00,36.99,37.01,36.84,36.88,41242.0,31.1177,31.1345,30.9915,31.0252,41242.0
2016-02-08 10:10:00,36.89,36.96,36.85,36.94,38195.0,31.0336,31.0925,30.9999,31.0756,38195.0
2016-02-08 10:15:00,36.94,36.97,36.86,36.91,42625.0,31.0756,31.1009,31.0083,31.0504,42625.0
2016-02-08 10:20:00,36.9,36.96,36.87,36.93,37813.0,31.042,31.0925,31.0168,31.0672,37813.0
2016-02-08 10:25:00,36.94,36.98,36.87,36.87,41848.0,31.0756,31.1093,31.0168,31.0168,41848.0
2016-02-08 10:30:00,36.87,37.09,36.84,37.06,40598.0,31.0168,31.2018,30.9915,31.1766,40598.0
2016-02-08 10:35:00,37.06,37.09,37.01,37.08,45600.0,31.1766,31.2018,31.1345,31.1934,45600.0
2016-02-08 10:40:00,37.09,37.09,36.93,37.05,52596.0,31.2018,31.2018,31.0672,31.1682,52596.0
2016-02-08 10:45:00,37.04,37.07,36.94,37.02,50366.0,31.1598,31.185,31.0756,31.1429,50366.0
2016-02-08 10:50:00,37.02,37.09,36.99,37.07,56270.0,31.1429,31.2018,31.1177,31.185,56270.0
2016-02-08 10:55:00,37.07,37.07,36.97,37.02,44094.0,31.185,31.185,31.1009,31.1429,44094.0
2016-02-08 11:00:00,37.03,37.07,36.86,36.87,64754.0,31.1514,31.185,31.0083,31.0168,64754.0
2016-02-08 11:05:00,36.87,36.91,36.82,36.84,71349.0,31.0168,31.0504,30.9747,30.9915,71349.0
2016-02-08 11:10:00,36.84,36.86,36.75,36.79,50785.0,30.9915,31.0083,30.9158,30.9495,50785.0
2016-02-08 11:15:00,36.78,36.86,36.77,36.84,33377.0,30.941,31.0083,30.9326,30.9915,33377.0
2016-02-08 11:20:00,36.83,36.93,36.81,36.88,48476.0,30.9831,31.0672,30.9663,31.0252,48476.0
2016-02-08 11:25:00,36.88,36.96,36.79,36.95,52249.0,31.0252,31.0925,30.9495,31.0841,52249.0
2016-02-08 11:30:00,36.95,36.99,36.88,36.98,128373.0,31.0841,31.1177,31.0252,31.1093,128373.0
2016-02-08 11:35:00,36.97,37.0,36.87,36.9,281376.0,31.1009,31.1261,31.0168,31.042,281376.0
2016-02-08 11:40:00,36.9,36.96,36.83,36.84,119639.0,31.042,31.0925,30.9831,30.9915,119639.0
2016-02-08 11:45:00,36.84,36.85,36.7,36.72,327340.0,30.9915,30.9999,30.8737,30.8906,327340.0
2016-02-08 11:50:00,36.7,36.8,36.69,36.79,57810.0,30.8737,30.9579,30.8653,30.9495,57810.0
2016-02-08 11:55:00,36.79,36.93,36.77,36.9,49283.0,30.9495,31.0672,30.9326,31.042,49283.0
2016-02-08 12:00:00,36.91,36.99,36.9,36.96,52374.0,31.0504,31.1177,31.042,31.0925,52374.0
2016-02-08 12:05:00,36.95,37.0,36.92,36.94,82093.0,31.0841,31.1261,31.0588,31.0756,82093.0
2016-02-08 12:10:00,36.95,36.99,36.9,36.95,123882.0,31.0841,31.1177,31.042,31.0841,123882.0
2016-02-08 12:15:00,36.95,37.02,36.92,37.0,32898.0,31.0841,31.1429,31.0588,31.1261,32898.0
2016-02-08 12:20:00,37.0,37.02,36.94,37.01,22173.0,31.1261,31.1429,31.0756,31.1345,22173.0
2016-02-08 12:25:00,37.01,37.05,36.99,37.04,42421.0,31.1345,31.1682,31.1177,31.1598,42421.0
2016-02-08 12:30:00,37.05,37.1,37.05,37.06,59730.0,31.1682,31.2102,31.1682,31.1766,59730.0
2016-02-08 12:35:00,37.07,37.09,37.02,37.05,43298.0,31.185,31.2018,31.1429,31.1682,43298.0
2016-02-08 12:40:00,37.04,37.08,37.02,37.06,98248.0,31.1598,31.1934,31.1429,31.1766,98248.0
2016-02-08 12:45:00,37.06,37.06,37.0,37.05,37695.0,31.1766,31.1766,31.1261,31.1682,37695.0
2016-02-08 12:50:00,37.06,37.1,37.05,37.07,29055.0,31.1766,31.2102,31.1682,31.185,29055.0
2016-02-08 12:55:00,37.06,37.08,37.02,37.07,62770.0,31.1766,31.1934,31.1429,31.185,62770.0
2016-02-08 13:00:00,37.07,37.08,37.04,37.04,103367.0,31.185,31.1934,31.1598,31.1598,103367.0
2016-02-08 13:05:00,37.03,37.08,37.02,37.08,69783.0,31.1514,31.1934,31.1429,31.1934,69783.0
2016-02-08 13:10:00,37.08,37.11,36.97,36.98,151157.0,31.1934,31.2187,31.1009,31.1093,151157.0
2016-02-08 13:15:00,36.97,36.97,36.89,36.91,35161.0,31.1009,31.1009,31.0336,31.0504,35161.0
2016-02-08 13:20:00,36.9,36.9,36.84,36.87,22860.0,31.042,31.042,30.9915,31.0168,22860.0
2016-02-08 13:25:00,36.87,36.87,36.81,36.87,45478.0,31.0168,31.0168,30.9663,31.0168,45478.0
2016-02-08 13:30:00,36.88,36.92,36.86,36.88,49300.0,31.0252,31.0588,31.0083,31.0252,49300.0
2016-02-08 13:35:00,36.88,36.92,36.86,36.88,69304.0,31.0252,31.0588,31.0083,31.0252,69304.0
2016-02-08 13:40:00,36.89,36.94,36.87,36.88,117019.0,31.0336,31.0756,31.0168,31.0252,117019.0
2016-02-08 13:45:00,36.88,36.89,36.78,36.79,34522.0,31.0252,31.0336,30.941,30.9495,34522.0
2016-02-08 13:50:00,36.79,36.82,36.76,36.79,44964.0,30.9495,30.9747,30.9242,30.9495,44964.0
2016-02-08 13:55:00,36.79,36.81,36.77,36.81,53326.0,30.9495,30.9663,30.9326,30.9663,53326.0
2016-02-08 14:00:00,36.8,36.95,36.79,36.95,73716.0,30.9579,31.0841,30.9495,31.0841,73716.0
2016-02-08 14:05:00,36.95,36.95,36.86,36.9,111214.0,31.0841,31.0841,31.0083,31.042,111214.0
2016-02-08 14:10:00,36.89,36.91,36.86,36.87,95190.0,31.0336,31.0504,31.0083,31.0168,95190.0
2016-02-08 14:15:00,36.87,36.91,36.85,36.87,144793.0,31.0168,31.0504,30.9999,31.0168,144793.0
2016-02-08 14:20:00,36.88,36.91,36.85,36.87,61669.0,31.0252,31.0504,30.9999,31.0168,61669.0
2016-02-08 14:25:00,36.86,36.93,36.85,36.9,38893.0,31.0083,31.0672,30.9999,31.042,38893.0
2016-02-08 14:30:00,36.89,36.9,36.79,36.83,77778.0,31.0336,31.042,30.9495,30.9831,77778.0
2016-02-08 14:35:00,36.83,36.91,36.82,36.9,101210.0,30.9831,31.0504,30.9747,31.042,101210.0
2016-02-08 14:40:00,36.9,37.01,36.89,37.0,62516.0,31.042,31.1345,31.0336,31.1261,62516.0
2016-02-08 14:45:00,37.0,37.09,36.99,37.07,84430.0,31.1261,31.2018,31.1177,31.185,84430.0
2016-02-08 14:50:00,37.06,37.08,37.01,37.07,79628.0,31.1766,31.1934,31.1345,31.185,79628.0
2016-02-08 14:55:00,37.07,37.12,37.07,37.09,86551.0,31.185,31.2271,31.185,31.2018,86551.0
2016-02-08 15:00:00,37.09,37.14,37.07,37.1,133186.0,31.2018,31.2439,31.185,31.2102,133186.0
2016-02-08 15:05:00,37.09,37.17,37.07,37.12,90698.0,31.2018,31.2691,31.185,31.2271,90698.0
2016-02-08 15:10:00,37.11,37.26,37.09,37.25,178485.0,31.2187,31.3448,31.2018,31.3364,178485.0
2016-02-08 15:15:00,37.24,37.31,37.23,37.27,89675.0,31.328,31.3869,31.3196,31.3533,89675.0
2016-02-08 15:20:00,37.27,37.28,37.2,37.2,63325.0,31.3533,31.3617,31.2944,31.2944,63325.0
2016-02-08 15:25:00,37.19,37.24,37.16,37.2,53058.0,31.286,31.328,31.2607,31.2944,53058.0
2016-02-08 15:30:00,37.2,37.37,37.19,37.36,134859.0,31.2944,31.4374,31.286,31.429,134859.0
2016-02-08 15:35:00,37.36,37.37,37.25,37.28,111966.0,31.429,31.4374,31.3364,31.3617,111966.0
2016-02-08 15:40:00,37.28,37.45,37.28,37.45,121957.0,31.3617,31.5047,31.3617,31.5047,121957.0
2016-02-08 15:45:00,37.45,37.64,37.42,37.52,233119.0,31.5047,31.6645,31.4794,31.5636,233119.0
2016-02-08 15:50:00,37.52,37.55,37.46,37.48,301417.0,31.5636,31.5888,31.5131,31.5299,301417.0
2016-02-08 15:55:00,37.48,37.52,37.41,37.47,405435.0,31.5299,31.5636,31.471,31.5215,405435.0
2016-02-09 09:30:00,36.96,37.19,36.88,37.17,171095.0,31.0925,31.286,31.0252,31.2691,171095.0
2016-02-09 09:35:00,37.16,37.27,37.12,37.25,121350.0,31.2607,31.3533,31.2271,31.3364,121350.0
2016-02-09 09:40:00,37.24,37.37,37.12,37.37,76724.0,31.328,31.4374,31.2271,31.4374,76724.0
2016-02-09 09:45:00,37.37,37.5,37.36,37.45,88694.0,31.4374,31.5467,31.429,31.5047,88694.0
2016-02-09 09:50:00,37.44,37.57,37.44,37.54,144255.0,31.4963,31.6056,31.4963,31.5804,144255.0
2016-02-09 09:55:00,37.54,37.59,37.47,37.55,98304.0,31.5804,31.6225,31.5215,31.5888,98304.0
2016-02-09 10:00:00,37.55,37.69,37.51,37.6,102656.0,31.5888,31.7066,31.5552,31.6309,102656.0
2016-02-09 10:05:00,37.6,37.77,37.58,37.75,83187.0,31.6309,31.7739,31.614,31.7571,83187.0
2016-02-09 10:10:00,37.75,37.79,37.65,37.66,120989.0,31.7571,31.7907,31.6729,31.6813,120989.0
2016-02-09 10:15:00,37.66,37.68,37.5,37.52,67246.0,31.6813,31.6982,31.5467,31.5636,67246.0
2016-02-09 10:20:00,37.52,37.58,37.45,37.51,58850.0,31.5636,31.614,31.5047,31.5552,58850.0
2016-02-09 10:25:00,37.51,37.52,37.32,37.37,45933.0,31.5552,31.5636,31.3953,31.4374,45933.0
2016-02-09 10:30:00,37.36,37.36,37.25,37.33,59937.0,31.429,31.429,31.3364,31.4037,59937.0
2016-02-09 10:35:00,37.33,37.35,37.26,37.27,52115.0,31.4037,31.4206,31.3448,31.3533,52115.0
2016-02-09 10:40:00,37.28,37.28,37.15,37.2,66783.0,31.3617,31.3617,31.2523,31.2944,66783.0
2016-02-09 10:45:00,37.19,37.27,37.19,37.21,59197.0,31.286,31.3533,31.286,31.3028,59197.0
2016-02-09 10:50:00,37.21,37.21,37.06,37.07,70980.0,31.3028,31.3028,31.1766,31.185,70980.0
2016-02-09 10:55:00,37.07,37.09,36.95,36.96,47270.0,31.185,31.2018,31.0841,31.0925,47270.0
2016-02-09 11:00:00,36.95,37.07,36.93,37.04,54139.0,31.0841,31.185,31.0672,31.1598,54139.0
2016-02-09 11:05:00,37.03,37.16,37.03,37.16,95602.0,31.1514,31.2607,31.1514,31.2607,95602.0
2016-02-09 11:10:00,37.17,37.3,37.16,37.24,47110.0,31.2691,31.3785,31.2607,31.328,47110.0
2016-02-09 11:15:00,37.24,37.27,37.12,37.17,39682.0,31.328,31.3533,31.2271,31.2691,39682.0
2016-02-09 11:20:00,37.18,37.31,37.18,37.31,45169.0,31.2775,31.3869,31.2775,31.3869,45169.0
2016-02-09 11:25:00,37.31,37.35,37.26,37.29,39930.0,31.3869,31.4206,31.3448,31.3701,39930.0
2016-02-09 11:30:00,37.3,37.34,37.19,37.22,44803.0,31.3785,31.4121,31.286,31.3112,44803.0
2016-02-09 11:35:00,37.21,37.22,37.09,37.11,41995.0,31.3028,31.3112,31.2018,31.2187,41995.0
2016-02-09 11:40:00,37.12,37.25,37.11,37.22,47377.0,31.2271,31.3364,31.2187,31.3112,47377.0
2016-02-09 11:45:00,37.22,37.23,37.09,37.12,59933.0,31.3112,31.3196,31.2018,31.2271,59933.0
2016-02-09 11:50:00,37.1,37.14,37.0,37.01,70655.0,31.2102,31.2439,31.1261,31.1345,70655.0
2016-02-09 11:55:00,37.01,37.04,36.93,36.96,74071.0,31.1345,31.1598,31.0672,31.0925,74071.0
2016-02-09 12:00:00,36.96,37.04,36.95,37.04,33097.0,31.0925,31.1598,31.0841,31.1598,33097.0
2016-02-09 12:05:00,37.03,37.03,36.97,37.01,107029.0,31.1514,31.1514,31.1009,31.1345,107029.0
2016-02-09 12:10:00,37.0,37.02,36.95,36.95,76734.0,31.1261,31.1429,31.0841,31.0841,76734.0
2016-02-09 12:15:00,36.95,36.99,36.93,36.95,50601.0,31.0841,31.1177,31.0672,31.0841,50601.0
2016-02-09 12:20:00,36.95,37.03,36.95,37.03,31142.0,31.0841,31.1514,31.0841,31.1514,31142.0
2016-02-09 12:25:00,37.04,37.17,37.01,37.07,45662.0,31.1598,31.2691,31.1345,31.185,45662.0
2016-02-09 12:30:00,37.07,37.12,37.05,37.07,38228.0,31.185,31.2271,31.1682,31.185,38228.0
2016-02-09 12:35:00,37.07,37.16,37.06,37.07,41527.0,31.185,31.2607,31.1766,31.185,41527.0
2016-02-09 12:40:00,37.07,37.15,37.04,37.15,46518.0,31.185,31.2523,31.1598,31.2523,46518.0
2016-02-09 12:45:00,37.15,37.16,37.02,37.03,24945.0,31.2523,31.2607,31.1429,31.1514,24945.0
2016-02-09 12:50:00,37.02,37.11,37.01,37.09,33892.0,31.1429,31.2187,31.1345,31.2018,33892.0
2016-02-09 12:55:00,37.09,37.13,37.06,37.12,33423.0,31.2018,31.2355,31.1766,31.2271,33423.0
2016-02-09 13:00:00,37.12,37.16,37.09,37.1,25986.0,31.2271,31.2607,31.2018,31.2102,25986.0
2016-02-09 13:05:00,37.1,37.13,37.07,37.08,28967.0,31.2102,31.2355,31.185,31.1934,28967.0
2016-02-09 13:10:00,37.07,37.08,36.99,37.01,28511.0,31.185,31.1934,31.1177,31.1345,28511.0
2016-02-09 13:15:00,37.01,37.04,36.98,37.02,329856.0,31.1345,31.1598,31.1093,31.1429,329856.0
2016-02-09 13:20:00,37.02,37.09,36.98,37.06,60054.0,31.1429,31.2018,31.1093,31.1766,60054.0
2016-02-09 13:25:00,37.06,37.09,37.04,37.07,54138.0,31.1766,31.2018,31.1598,31.185,54138.0
2016-02-09 13:30:00,37.07,37.15,37.07,37.07,141395.0,31.185,31.2523,31.185,31.185,141395.0
2016-02-09 13:35:00,37.08,37.08,36.89,36.9,61558.0,31.1934,31.1934,31.0336,31.042,61558.0
2016-02-09 13:40:00,36.9,37.02,36.87,37.01,69485.0,31.042,31.1429,31.0168,31.1345,69485.0
2016-02-09 13:45:00,37.01,37.03,36.96,36.97,41660.0,31.1345,31.1514,31.0925,31.1009,41660.0
2016-02-09 13:50:00,36.98,37.01,36.95,37.01,48727.0,31.1093,31.1345,31.0841,31.1345,48727.0
2016-02-09 13:55:00,37.01,37.04,36.98,36.99,66148.0,31.1345,31.1598,31.1093,31.1177,66148.0
2016-02-09 14:00:00,36.99,37.04,36.99,37.02,33056.0,31.1177,31.1598,31.1177,31.1429,33056.0
2016-02-09 14:05:00,37.02,37.2,37.0,37.12,288715.0,31.1429,31.2944,31.1261,31.2271,288715.0
2016-02-09 14:10:00,37.12,37.16,37.05,37.06,105299.0,31.2271,31.2607,31.1682,31.1766,105299.0
2016-02-09 14:15:00,37.07,37.12,37.06,37.09,101320.0,31.185,31.2271,31.1766,31.2018,101320.0
2016-02-09 14:20:00,37.09,37.13,37.07,37.08,53204.0,31.2018,31.2355,31.185,31.1934,53204.0
2016-02-09 14:25:00,37.08,37.1,36.98,37.0,76490.0,31.1934,31.2102,31.1093,31.1261,76490.0
2016-02-09 14:30:00,37.0,37.09,36.99,37.06,51142.0,31.1261,31.2018,31.1177,31.1766,51142.0
2016-02-09 14:35:00,37.07,37.13,37.06,37.12,85365.0,31.185,31.2355,31.1766,31.2271,85365.0
2016-02-09 14:40:00,37.12,37.22,37.09,37.21,115645.0,31.2271,31.3112,31.2018,31.3028,115645.0
2016-02-09 14:45:00,37.21,37.22,37.09,37.1,78270.0,31.3028,31.3112,31.2018,31.2102,78270.0
2016-02-09 14:50:00,37.09,37.15,37.08,37.14,114189.0,31.2018,31.2523,31.1934,31.2439,114189.0
2016-02-09 14:55:00,37.15,37.21,37.12,37.21,119297.0,31.2523,31.3028,31.2271,31.3028,119297.0
2016-02-09 15:00:00,37.22,37.32,37.21,37.31,187351.0,31.3112,31.3953,31.3028,31.3869,187351.0
2016-02-09 15:05:00,37.32,37.47,37.3,37.42,153577.0,31.3953,31.5215,31.3785,31.4794,153577.0
2016-02-09 15:10:00,37.41,37.41,37.32,37.35,104095.0,31.471,31.471,31.3953,31.4206,104095.0
2016-02-09 15:15:00,37.35,37.38,37.26,37.26,131304.0,31.4206,31.4458,31.3448,31.3448,131304.0
2016-02-09 15:20:00,37.25,37.28,37.16,37.17,80472.0,31.3364,31.3617,31.2607,31.2691,80472.0
2016-02-09 15:25:00,37.16,37.17,37.03,37.11,121508.0,31.2607,31.2691,31.1514,31.2187,121508.0
2016-02-09 15:30:00,37.1,37.19,37.1,37.15,183924.0,31.2102,31.286,31.2102,31.2523,183924.0
2016-02-09 15:35:00,37.15,37.29,37.14,37.21,114710.0,31.2523,31.3701,31.2439,31.3028,114710.0
2016-02-09 15:40:00,37.21,37.22,37.04,37.15,124974.0,31.3028,31.3112,31.1598,31.2523,124974.0
2016-02-09 15:45:00,37.15,37.17,37.09,37.11,121424.0,31.2523,31.2691,31.2018,31.2187,121424.0
2016-02-09 15:50:00,37.12,37.16,37.11,37.15,163183.0,31.2271,31.2607,31.2187,31.2523,163183.0
2016-02-09 15:55:00,37.16,37.19,36.99,37.0,798820.0,31.2607,31.286,31.1177,31.1261,798820.0
2016-02-10 09:30:00,37.58,37.83,37.47,37.73,221349.0,31.614,31.8244,31.5215,31.7402,221349.0
2016-02-10 09:35:00,37.69,37.85,37.58,37.81,100052.0,31.7066,31.8412,31.614,31.8075,100052.0
2016-02-10 09:40:00,37.82,37.86,37.71,37.72,272833.0,31.8159,31.8496,31.7234,31.7318,272833.0
2016-02-10 09:45:00,37.73,37.95,37.72,37.95,116282.0,31.7402,31.9253,31.7318,31.9253,116282.0
2016-02-10 09:50:00,37.95,38.0,37.91,37.95,204527.0,31.9253,31.9674,31.8917,31.9253,204527.0
2016-02-10 09:55:00,37.95,37.98,37.84,37.98,111752.0,31.9253,31.9505,31.8328,31.9505,111752.0
2016-02-10 10:00:00,37.97,38.18,37.97,38.15,211849.0,31.9421,32.1188,31.9421,32.0936,211849.0
2016-02-10 10:05:00,38.15,38.17,37.95,37.95,81856.0,32.0936,32.1104,31.9253,31.9253,81856.0
2016-02-10 10:10:00,37.95,38.05,37.94,38.03,94451.0,31.9253,32.0094,31.9169,31.9926,94451.0
2016-02-10 10:15:00,38.02,38.06,37.93,38.05,87654.0,31.9842,32.0178,31.9085,32.0094,87654.0
2016-02-10 10:20:00,38.05,38.06,37.81,37.81,119879.0,32.0094,32.0178,31.8075,31.8075,119879.0
2016-02-10 10:25:00,37.82,37.86,37.79,37.83,58248.0,31.8159,31.8496,31.7907,31.8244,58248.0
2016-02-10 10:30:00,37.84,38.03,37.84,38.02,216379.0,31.8328,31.9926,31.8328,31.9842,216379.0
2016-02-10 10:35:00,38.01,38.07,37.97,37.97,237434.0,31.9758,32.0263,31.9421,31.9421,237434.0
2016-02-10 10:40:00,37.97,38.01,37.8,37.82,117842.0,31.9421,31.9758,31.7991,31.8159,117842.0
2016-02-10 10:45:00,37.82,37.82,37.72,37.8,159644.0,31.8159,31.8159,31.7318,31.7991,159644.0
2016-02-10 10:50:00,37.79,37.79,37.63,37.7,54327.0,31.7907,31.7907,31.6561,31.715,54327.0
2016-02-10 10:55:00,37.7,37.7,37.57,37.63,64151.0,31.715,31.715,31.6056,31.6561,64151.0
2016-02-10 11:00:00,37.64,37.65,37.54,37.58,63935.0,31.6645,31.6729,31.5804,31.614,63935.0
2016-02-10 11:05:00,37.58,37.63,37.47,37.51,117826.0,31.614,31.6561,31.5215,31.5552,117826.0
2016-02-10 11:10:00,37.51,37.62,37.44,37.6,51885.0,31.5552,31.6477,31.4963,31.6309,51885.0
2016-02-10 11:15:00,37.59,37.62,37.48,37.61,45178.0,31.6225,31.6477,31.5299,31.6393,45178.0
2016-02-10 11:20:00,37.6,37.64,37.55,37.63,46398.0,31.6309,31.6645,31.5888,31.6561,46398.0
2016-02-10 11:25:00,37.63,37.63,37.44,37.44,53719.0,31.6561,31.6561,31.4963,31.4963,53719.0
2016-02-10 11:30:00,37.44,37.54,37.44,37.48,58768.0,31.4963,31.5804,31.4963,31.5299,58768.0
2016-02-10 11:35:00,37.47,37.47,37.38,37.4,66781.0,31.5215,31.5215,31.4458,31.4626,66781.0
2016-02-10 11:40:00,37.39,37.53,37.36,37.52,59794.0,31.4542,31.572,31.429,31.5636,59794.0
2016-02-10 11:45:00,37.52,37.63,37.51,37.63,44655.0,31.5636,31.6561,31.5552,31.6561,44655.0
2016-02-10 11:50:00,37.62,37.64,37.55,37.59,46578.0,31.6477,31.6645,31.5888,31.6225,46578.0
2016-02-10 11:55:00,37.6,37.67,37.58,37.59,38885.0,31.6309,31.6898,31.614,31.6225,38885.0
2016-02-10 12:00:00,37.59,37.6,37.54,37.56,34572.0,31.6225,31.6309,31.5804,31.5972,34572.0
2016-02-10 12:05:00,37.56,37.63,37.49,37.62,36844.0,31.5972,31.6561,31.5383,31.6477,36844.0
2016-02-10 12:10:00,37.62,37.65,37.55,37.56,38388.0,31.6477,31.6729,31.5888,31.5972,38388.0
2016-02-10 12:15:00,37.56,37.64,37.52,37.64,52350.0,31.5972,31.6645,31.5636,31.6645,52350.0
2016-02-10 12:20:00,37.65,37.75,37.65,37.7,71590.0,31.6729,31.7571,31.6729,31.715,71590.0
2016-02-10 12:25:00,37.7,37.77,37.69,37.77,43483.0,31.715,31.7739,31.7066,31.7739,43483.0
2016-02-10 12:30:00,37.77,37.78,37.69,37.7,39603.0,31.7739,31.7823,31.7066,31.715,39603.0
2016-02-10 12:35:00,37.7,37.81,37.7,37.81,44635.0,31.715,31.8075,31.715,31.8075,44635.0
2016-02-10 12:40:00,37.81,37.85,37.79,37.83,44553.0,31.8075,31.8412,31.7907,31.8244,44553.0
2016-02-10 12:45:00,37.83,37.83,37.74,37.79,65777.0,31.8244,31.8244,31.7486,31.7907,65777.0
2016-02-10 12:50:00,37.8,37.83,37.78,37.79,26935.0,31.7991,31.8244,31.7823,31.7907,26935.0
2016-02-10 12:55:00,37.78,37.86,37.69,37.84,43578.0,31.7823,31.8496,31.7066,31.8328,43578.0
2016-02-10 13:00:00,37.84,37.86,37.77,37.85,37303.0,31.8328,31.8496,31.7739,31.8412,37303.0
2016-02-10 13:05:00,37.85,37.86,37.71,37.72,40103.0,31.8412,31.8496,31.7234,31.7318,40103.0
2016-02-10 13:10:00,37.72,37.75,37.66,37.66,46398.0,31.7318,31.7571,31.6813,31.6813,46398.0
2016-02-10 13:15:00,37.66,37.7,37.63,37.69,45109.0,31.6813,31.715,31.6561,31.7066,45109.0
2016-02-10 13:20:00,37.7,37.77,37.66,37.67,36441.0,31.715,31.7739,31.6813,31.6898,36441.0
2016-02-10 13:25:00,37.67,37.67,37.52,37.52,44614.0,31.6898,31.6898,31.5636,31.5636,44614.0
2016-02-10 13:30:00,37.52,37.53,37.46,37.48,64765.0,31.5636,31.572,31.5131,31.5299,64765.0
2016-02-10 13:35:00,37.48,37.61,37.47,37.59,35476.0,31.5299,31.6393,31.5215,31.6225,35476.0
2016-02-10 13:40:00,37.59,37.63,37.56,37.63,39824.0,31.6225,31.6561,31.5972,31.6561,39824.0
2016-02-10 13:45:00,37.64,37.64,37.58,37.61,28556.0,31.6645,31.6645,31.614,31.6393,28556.0
2016-02-10 13:50:00,37.6,37.6,37.51,37.52,53386.0,31.6309,31.6309,31.5552,31.5636,53386.0
2016-02-10 13:55:00,37.53,37.55,37.5,37.52,41993.0,31.572,31.5888,31.5467,31.5636,41993.0
2016-02-10 14:00:00,37.52,37.63,37.52,37.6,64853.0,31.5636,31.6561,31.5636,31.6309,64853.0
2016-02-10 14:05:00,37.61,37.67,37.61,37.66,56799.0,31.6393,31.6898,31.6393,31.6813,56799.0
2016-02-10 14:10:00,37.67,37.73,37.67,37.72,62903.0,31.6898,31.7402,31.6898,31.7318,62903.0
2016-02-10 14:15:00,37.72,37.72,37.64,37.7,112092.0,31.7318,31.7318,31.6645,31.715,112092.0
2016-02-10 14:20:00,37.69,37.7,37.65,37.66,50516.0,31.7066,31.715,31.6729,31.6813,50516.0
2016-02-10 14:25:00,37.64,37.71,37.6,37.7,36812.0,31.6645,31.7234,31.6309,31.715,36812.0
2016-02-10 14:30:00,37.69,37.77,37.63,37.65,67394.0,31.7066,31.7739,31.6561,31.6729,67394.0
2016-02-10 14:35:00,37.65,37.66,37.53,37.53,98720.0,31.6729,31.6813,31.572,31.572,98720.0
2016-02-10 14:40:00,37.54,37.54,37.48,37.53,38552.0,31.5804,31.5804,31.5299,31.572,38552.0
2016-02-10 14:45:00,37.53,37.54,37.45,37.46,73718.0,31.572,31.5804,31.5047,31.5131,73718.0
2016-02-10 14:50:00,37.47,37.48,37.43,37.48,38018.0,31.5215,31.5299,31.4879,31.5299,38018.0
2016-02-10 14:55:00,37.48,37.51,37.46,37.46,41663.0,31.5299,31.5552,31.5131,31.5131,41663.0
2016-02-10 15:00:00,37.47,37.63,37.45,37.63,69642.0,31.5215,31.6561,31.5047,31.6561,69642.0
2016-02-10 15:05:00,37.64,37.64,37.52,37.52,93249.0,31.6645,31.6645,31.5636,31.5636,93249.0
2016-02-10 15:10:00,37.52,37.54,37.41,37.41,59011.0,31.5636,31.5804,31.471,31.471,59011.0
2016-02-10 15:15:00,37.41,37.44,37.28,37.3,68455.0,31.471,31.4963,31.3617,31.3785,68455.0
2016-02-10 15:20:00,37.29,37.37,37.29,37.36,43203.0,31.3701,31.4374,31.3701,31.429,43203.0
2016-02-10 15:25:00,37.35,37.37,37.22,37.23,61914.0,31.4206,31.4374,31.3112,31.3196,61914.0
2016-02-10 15:30:00,37.24,37.27,37.18,37.25,175954.0,31.328,31.3533,31.2775,31.3364,175954.0
2016-02-10 15:35:00,37.25,37.25,37.13,37.17,90935.0,31.3364,31.3364,31.2355,31.2691,90935.0
2016-02-10 15:40:00,37.17,37.22,37.12,37.21,115323.0,31.2691,31.3112,31.2271,31.3028,115323.0
2016-02-10 15:45:00,37.21,37.25,37.14,37.17,132449.0,31.3028,31.3364,31.2439,31.2691,132449.0
2016-02-10 15:50:00,37.16,37.18,37.12,37.16,122411.0,31.2607,31.2775,31.2271,31.2607,122411.0
2016-02-10 15:55:00,37.16,37.25,37.16,37.21,330147.0,31.2607,31.3364,31.2607,31.3028,330147.0
2016-02-11 09:30:00,36.44,36.77,36.43,36.7,175941.0,30.655,30.9326,30.6466,30.8737,175941.0
2016-02-11 09:35:00,36.7,36.79,36.65,36.67,79400.0,30.8737,30.9495,30.8317,30.8485,79400.0
2016-02-11 09:40:00,36.67,36.76,36.56,36.75,92479.0,30.8485,30.9242,30.756,30.9158,92479.0
2016-02-11 09:45:00,36.75,36.85,36.6,36.62,76887.0,30.9158,30.9999,30.7896,30.8064,76887.0
2016-02-11 09:50:00,36.63,36.75,36.58,36.67,63665.0,30.8149,30.9158,30.7728,30.8485,63665.0
2016-02-11 09:55:00,36.68,36.82,36.59,36.7,82119.0,30.8569,30.9747,30.7812,30.8737,82119.0
2016-02-11 10:00:00,36.72,36.74,36.54,36.57,107428.0,30.8906,30.9074,30.7391,30.7644,107428.0
2016-02-11 10:05:00,36.57,36.68,36.5,36.63,103862.0,30.7644,30.8569,30.7055,30.8149,103862.0
2016-02-11 10:10:00,36.64,36.69,36.57,36.67,50655.0,30.8233,30.8653,30.7644,30.8485,50655.0
2016-02-11 10:15:00,36.65,36.67,36.6,36.64,65077.0,30.8317,30.8485,30.7896,30.8233,65077.0
2016-02-11 10:20:00,36.63,36.65,36.53,36.65,74320.0,30.8149,30.8317,30.7307,30.8317,74320.0
2016-02-11 10:25:00,36.65,36.69,36.51,36.52,100567.0,30.8317,30.8653,30.7139,30.7223,100567.0
2016-02-11 10:30:00,36.52,36.57,36.47,36.57,93850.0,30.7223,30.7644,30.6803,30.7644,93850.0
2016-02-11 10:35:00,36.56,36.63,36.52,36.58,112167.0,30.756,30.8149,30.7223,30.7728,112167.0
2016-02-11 10:40:00,36.58,36.6,36.52,36.57,122250.0,30.7728,30.7896,30.7223,30.7644,122250.0
2016-02-11 10:45:00,36.56,36.7,36.55,36.65,56763.0,30.756,30.8737,30.7476,30.8317,56763.0
2016-02-11 10:50:00,36.65,36.66,36.51,36.51,32092.0,30.8317,30.8401,30.7139,30.7139,32092.0
2016-02-11 10:55:00,36.51,36.6,36.44,36.47,45968.0,30.7139,30.7896,30.655,30.6803,45968.0
2016-02-11 11:00:00,36.46,36.58,36.46,36.55,72408.0,30.6718,30.7728,30.6718,30.7476,72408.0
2016-02-11 11:05:00,36.54,36.58,36.48,36.54,107562.0,30.7391,30.7728,30.6887,30.7391,107562.0
2016-02-11 11:10:00,36.53,36.56,36.48,36.5,73179.0,30.7307,30.756,30.6887,30.7055,73179.0
2016-02-11 11:15:00,36.5,36.67,36.5,36.66,72448.0,30.7055,30.8485,30.7055,30.8401,72448.0
2016-02-11 11:20:00,36.66,36.71,36.55,36.6,44735.0,30.8401,30.8822,30.7476,30.7896,44735.0
2016-02-11 11:25:00,36.6,36.66,36.53,36.54,48365.0,30.7896,30.8401,30.7307,30.7391,48365.0
2016-02-11 11:30:00,36.53,36.56,36.49,36.5,65248.0,30.7307,30.756,30.6971,30.7055,65248.0
2016-02-11 11:35:00,36.5,36.57,36.5,36.57,35785.0,30.7055,30.7644,30.7055,30.7644,35785.0
2016-02-11 11:40:00,36.57,36.63,36.54,36.59,42798.0,30.7644,30.8149,30.7391,30.7812,42798.0
2016-02-11 11:45:00,36.59,36.61,36.5,36.51,40850.0,30.7812,30.798,30.7055,30.7139,40850.0
2016-02-11 11:50:00,36.51,36.63,36.5,36.59,30750.0,30.7139,30.8149,30.7055,30.7812,30750.0
2016-02-11 11:55:00,36.59,36.65,36.55,36.55,20243.0,30.7812,30.8317,30.7476,30.7476,20243.0
2016-02-11 12:00:00,36.55,36.62,36.54,36.61,44715.0,30.7476,30.8064,30.7391,30.798,44715.0
2016-02-11 12:05:00,36.61,36.65,36.57,36.57,39919.0,30.798,30.8317,30.7644,30.7644,39919.0
2016-02-11 12:10:00,36.56,36.62,36.55,36.55,65918.0,30.756,30.8064,30.7476,30.7476,65918.0
2016-02-11 12:15:00,36.56,36.62,36.55,36.57,143306.0,30.756,30.8064,30.7476,30.7644,143306.0
2016-02-11 12:20:00,36.57,36.59,36.54,36.59,54012.0,30.7644,30.7812,30.7391,30.7812,54012.0
2016-02-11 12:25:00,36.59,36.7,36.57,36.58,85708.0,30.7812,30.8737,30.7644,30.7728,85708.0
2016-02-11 12:30:00,36.58,36.58,36.5,36.52,73829.0,30.7728,30.7728,30.7055,30.7223,73829.0
2016-02-11 12:35:00,36.51,36.55,36.5,36.52,38348.0,30.7139,30.7476,30.7055,30.7223,38348.0
2016-02-11 12:40:00,36.52,36.58,36.5,36.56,41424.0,30.7223,30.7728,30.7055,30.756,41424.0
2016-02-11 12:45:00,36.56,36.56,36.51,36.52,76155.0,30.756,30.756,30.7139,30.7223,76155.0
2016-02-11 12:50:00,36.52,36.6,36.52,36.56,49263.0,30.7223,30.7896,30.7223,30.756,49263.0
2016-02-11 12:55:00,36.56,36.62,36.51,36.55,36427.0,30.756,30.8064,30.7139,30.7476,36427.0
2016-02-11 13:00:00,36.55,36.65,36.52,36.53,48501.0,30.7476,30.8317,30.7223,30.7307,48501.0
2016-02-11 13:05:00,36.53,36.57,36.49,36.53,39135.0,30.7307,30.7644,30.6971,30.7307,39135.0
2016-02-11 13:10:00,36.54,36.55,36.47,36.47,47625.0,30.7391,30.7476,30.6803,30.6803,47625.0
2016-02-11 13:15:00,36.47,36.47,36.37,36.41,91321.0,30.6803,30.6803,30.5961,30.6298,91321.0
2016-02-11 13:20:00,36.41,36.46,36.37,36.4,92039.0,30.6298,30.6718,30.5961,30.6214,92039.0
2016-02-11 13:25:00,36.4,36.43,36.38,36.39,109037.0,30.6214,30.6466,30.6045,30.613,109037.0
2016-02-11 13:30:00,36.39,36.4,36.36,36.39,80704.0,30.613,30.6214,30.5877,30.613,80704.0
2016-02-11 13:35:00,36.39,36.4,36.23,36.24,134818.0,30.613,30.6214,30.4784,30.4868,134818.0
2016-02-11 13:40:00,36.24,36.25,36.21,36.25,39655.0,30.4868,30.4952,30.4615,30.4952,39655.0
2016-02-11 13:45:00,36.25,36.32,36.25,36.3,52785.0,30.4952,30.5541,30.4952,30.5372,52785.0
2016-02-11 13:50:00,36.3,36.35,36.29,36.29,59736.0,30.5372,30.5793,30.5288,30.5288,59736.0
2016-02-11 13:55:00,36.3,36.3,36.18,36.2,79070.0,30.5372,30.5372,30.4363,30.4531,79070.0
2016-02-11 14:00:00,36.2,36.22,36.18,36.21,60003.0,30.4531,30.4699,30.4363,30.4615,60003.0
2016-02-11 14:05:00,36.2,36.24,36.17,36.2,51884.0,30.4531,30.4868,30.4279,30.4531,51884.0
2016-02-11 14:10:00,36.21,36.22,36.17,36.2,71732.0,30.4615,30.4699,30.4279,30.4531,71732.0
2016-02-11 14:15:00,36.2,36.24,36.1,36.1,52084.0,30.4531,30.4868,30.369,30.369,52084.0
2016-02-11 14:20:00,36.1,36.16,36.09,36.11,75579.0,30.369,30.4195,30.3606,30.3774,75579.0
2016-02-11 14:25:00,36.11,36.13,36.03,36.06,73231.0,30.3774,30.3942,30.3101,30.3353,73231.0
2016-02-11 14:30:00,36.06,36.1,36.02,36.07,67562.0,30.3353,30.369,30.3017,30.3438,67562.0
2016-02-11 14:35:00,36.07,36.32,36.02,36.31,100365.0,30.3438,30.5541,30.3017,30.5457,100365.0
2016-02-11 14:40:00,36.31,36.42,36.21,36.28,103105.0,30.5457,30.6382,30.4615,30.5204,103105.0
2016-02-11 14:45:00,36.26,36.47,36.24,36.46,109293.0,30.5036,30.6803,30.4868,30.6718,109293.0
2016-02-11 14:50:00,36.45,36.56,36.41,36.48,123815.0,30.6634,30.756,30.6298,30.6887,123815.0
2016-02-11 14:55:00,36.48,36.51,36.32,36.33,126227.0,30.6887,30.7139,30.5541,30.5625,126227.0
2016-02-11 15:00:00,36.34,36.37,36.21,36.26,132282.0,30.5709,30.5961,30.4615,30.5036,132282.0
2016-02-11 15:05:00,36.26,36.27,36.14,36.25,131158.0,30.5036,30.512,30.4026,30.4952,131158.0
2016-02-11 15:10:00,36.25,36.42,36.24,36.35,95426.0,30.4952,30.6382,30.4868,30.5793,95426.0
2016-02-11 15:15:00,36.35,36.36,36.27,36.3,88540.0,30.5793,30.5877,30.512,30.5372,88540.0
2016-02-11 15:20:00,36.3,36.37,36.28,36.29,77725.0,30.5372,30.5961,30.5204,30.5288,77725.0
2016-02-11 15:25:00,36.28,36.41,36.28,36.39,100310.0,30.5204,30.6298,30.5204,30.613,100310.0
2016-02-11 15:30:00,36.39,36.4,36.3,36.4,79015.0,30.613,30.6214,30.5372,30.6214,79015.0
2016-02-11 15:35:00,36.41,36.5,36.38,36.49,113282.0,30.6298,30.7055,30.6045,30.6971,113282.0
2016-02-11 15:40:00,36.5,36.55,36.45,36.51,244756.0,30.7055,30.7476,30.6634,30.7139,244756.0
2016-02-11 15:45:00,36.52,36.52,36.42,36.47,324932.0,30.7223,30.7223,30.6382,30.6803,324932.0
2016-02-11 15:50:00,36.47,36.52,36.39,36.4,163423.0,30.6803,30.7223,30.613,30.6214,163423.0
2016-02-11 15:55:00,36.4,36.45,36.31,36.32,387143.0,30.6214,30.6634,30.5457,30.5541,387143.0
2016-02-12 09:30:00,36.7,36.74,36.53,36.62,139139.0,30.8737,30.9074,30.7307,30.8064,139139.0
2016-02-12 09:35:00,36.62,36.67,36.53,36.57,69690.0,30.8064,30.8485,30.7307,30.7644,69690.0
2016-02-12 09:40:00,36.55,36.69,36.54,36.6,74457.0,30.7476,30.8653,30.7391,30.7896,74457.0
2016-02-12 09:45:00,36.6,36.61,36.47,36.5,57313.0,30.7896,30.798,30.6803,30.7055,57313.0
2016-02-12 09:50:00,36.51,36.56,36.45,36.51,59033.0,30.7139,30.756,30.6634,30.7139,59033.0
2016-02-12 09:55:00,36.51,36.52,36.47,36.48,52451.0,30.7139,30.7223,30.6803,30.6887,52451.0
2016-02-12 10:00:00,36.47,36.5,36.43,36.48,46019.0,30.6803,30.7055,30.6466,30.6887,46019.0
2016-02-12 10:05:00,36.49,36.53,36.46,36.48,49052.0,30.6971,30.7307,30.6718,30.6887,49052.0
2016-02-12 10:10:00,36.47,36.54,36.46,36.46,45630.0,30.6803,30.7391,30.6718,30.6718,45630.0
2016-02-12 10:15:00,36.46,36.53,36.43,36.52,55460.0,30.6718,30.7307,30.6466,30.7223,55460.0
2016-02-12 10:20:00,36.53,36.59,36.52,36.54,37770.0,30.7307,30.7812,30.7223,30.7391,37770.0
2016-02-12 10:25:00,36.54,36.57,36.52,36.53,30224.0,30.7391,30.7644,30.7223,30.7307,30224.0
2016-02-12 10:30:00,36.53,36.63,36.52,36.61,45589.0,30.7307,30.8149,30.7223,30.798,45589.0
2016-02-12 10:35:00,36.61,36.62,36.46,36.49,186674.0,30.798,30.8064,30.6718,30.6971,186674.0
2016-02-12 10:40:00,36.49,36.54,36.47,36.49,75230.0,30.6971,30.7391,30.6803,30.6971,75230.0
2016-02-12 10:45:00,36.5,36.5,36.46,36.5,83987.0,30.7055,30.7055,30.6718,30.7055,83987.0
2016-02-12 10:50:00,36.5,36.57,36.49,36.5,57925.0,30.7055,30.7644,30.6971,30.7055,57925.0
2016-02-12 10:55:00,36.5,36.53,36.46,36.47,31428.0,30.7055,30.7307,30.6718,30.6803,31428.0
2016-02-12 11:00:00,36.48,36.52,36.4,36.41,60568.0,30.6887,30.7223,30.6214,30.6298,60568.0
2016-02-12 11:05:00,36.4,36.46,36.4,36.46,145506.0,30.6214,30.6718,30.6214,30.6718,145506.0
2016-02-12 11:10:00,36.47,36.65,36.45,36.65,176501.0,30.6803,30.8317,30.6634,30.8317,176501.0
2016-02-12 11:15:00,36.64,36.67,36.61,36.63,60652.0,30.8233,30.8485,30.798,30.8149,60652.0
2016-02-12 11:20:00,36.62,36.65,36.58,36.64,51674.0,30.8064,30.8317,30.7728,30.8233,51674.0
2016-02-12 11:25:00,36.64,36.68,36.61,36.67,78344.0,30.8233,30.8569,30.798,30.8485,78344.0
2016-02-12 11:30:00,36.68,36.73,36.64,36.7,107220.0,30.8569,30.899,30.8233,30.8737,107220.0
2016-02-12 11:35:00,36.71,36.73,36.65,36.67,39963.0,30.8822,30.899,30.8317,30.8485,39963.0
2016-02-12 11:40:00,36.67,36.71,36.65,36.68,173712.0,30.8485,30.8822,30.8317,30.8569,173712.0
2016-02-12 11:45:00,36.68,36.73,36.67,36.71,34120.0,30.8569,30.899,30.8485,30.8822,34120.0
2016-02-12 11:50:00,36.7,36.72,36.59,36.59,40836.0,30.8737,30.8906,30.7812,30.7812,40836.0
2016-02-12 11:55:00,36.58,36.64,36.57,36.58,55211.0,30.7728,30.8233,30.7644,30.7728,55211.0
2016-02-12 12:00:00,36.58,36.61,36.55,36.58,69562.0,30.7728,30.798,30.7476,30.7728,69562.0
2016-02-12 12:05:00,36.59,36.62,36.57,36.58,30078.0,30.7812,30.8064,30.7644,30.7728,30078.0
2016-02-12 12:10:00,36.57,36.64,36.57,36.63,67683.0,30.7644,30.8233,30.7644,30.8149,67683.0
2016-02-12 12:15:00,36.61,36.63,36.59,36.61,43889.0,30.798,30.8149,30.7812,30.798,43889.0
2016-02-12 12:20:00,36.62,36.64,36.61,36.62,61850.0,30.8064,30.8233,30.798,30.8064,61850.0
2016-02-12 12:25:00,36.62,36.7,36.61,36.68,42251.0,30.8064,30.8737,30.798,30.8569,42251.0
2016-02-12 12:30:00,36.69,36.69,36.63,36.65,39076.0,30.8653,30.8653,30.8149,30.8317,39076.0
2016-02-12 12:35:00,36.65,36.68,36.62,36.68,52223.0,30.8317,30.8569,30.8064,30.8569,52223.0
2016-02-12 12:40:00,36.68,36.68,36.66,36.68,36148.0,30.8569,30.8569,30.8401,30.8569,36148.0
2016-02-12 12:45:00,36.67,36.68,36.65,36.67,46229.0,30.8485,30.8569,30.8317,30.8485,46229.0
2016-02-12 12:50:00,36.66,36.7,36.65,36.7,55335.0,30.8401,30.8737,30.8317,30.8737,55335.0
2016-02-12 12:55:00,36.7,36.75,36.69,36.74,56630.0,30.8737,30.9158,30.8653,30.9074,56630.0
2016-02-12 13:00:00,36.75,36.8,36.7,36.8,54224.0,30.9158,30.9579,30.8737,30.9579,54224.0
2016-02-12 13:05:00,36.79,36.8,36.73,36.73,44709.0,30.9495,30.9579,30.899,30.899,44709.0
2016-02-12 13:10:00,36.73,36.81,36.73,36.81,47213.0,30.899,30.9663,30.899,30.9663,47213.0
2016-02-12 13:15:00,36.8,36.82,36.69,36.73,144146.0,30.9579,30.9747,30.8653,30.899,144146.0
2016-02-12 13:20:00,36.73,36.85,36.73,36.8,52834.0,30.899,30.9999,30.899,30.9579,52834.0
2016-02-12 13:25:00,36.8,36.84,36.8,36.83,42600.0,30.9579,30.9915,30.9579,30.9831,42600.0
2016-02-12 13:30:00,36.83,36.88,36.81,36.87,53526.0,30.9831,31.0252,30.9663,31.0168,53526.0
2016-02-12 13:35:00,36.88,36.89,36.85,36.87,48529.0,31.0252,31.0336,30.9999,31.0168,48529.0
2016-02-12 13:40:00,36.87,36.89,36.82,36.87,34142.0,31.0168,31.0336,30.9747,31.0168,34142.0
2016-02-12 13:45:00,36.87,36.94,36.87,36.91,37819.0,31.0168,31.0756,31.0168,31.0504,37819.0
2016-02-12 13:50:00,36.91,36.92,36.88,36.9,37597.0,31.0504,31.0588,31.0252,31.042,37597.0
2016-02-12 13:55:00,36.9,36.94,36.89,36.9,58357.0,31.042,31.0756,31.0336,31.042,58357.0
2016-02-12 14:00:00,36.89,36.94,36.88,36.93,53611.0,31.0336,31.0756,31.0252,31.0672,53611.0
2016-02-12 14:05:00,36.92,37.06,36.92,37.05,143864.0,31.0588,31.1766,31.0588,31.1682,143864.0
2016-02-12 14:10:00,37.05,37.06,36.99,37.01,40331.0,31.1682,31.1766,31.1177,31.1345,40331.0
2016-02-12 14:15:00,37.0,37.08,36.99,37.0,70050.0,31.1261,31.1934,31.1177,31.1261,70050.0
2016-02-12 14:20:00,37.0,37.04,36.97,37.04,57132.0,31.1261,31.1598,31.1009,31.1598,57132.0
2016-02-12 14:25:00,37.04,37.07,37.01,37.03,52579.0,31.1598,31.185,31.1345,31.1514,52579.0
2016-02-12 14:30:00,37.03,37.04,36.99,37.0,30292.0,31.1514,31.1598,31.1177,31.1261,30292.0
2016-02-12 14:35:00,37.0,37.01,36.98,37.0,29694.0,31.1261,31.1345,31.1093,31.1261,29694.0
2016-02-12 14:40:00,36.99,37.04,36.98,37.04,44071.0,31.1177,31.1598,31.1093,31.1598,44071.0
2016-02-12 14:45:00,37.05,37.07,37.01,37.02,56776.0,31.1682,31.185,31.1345,31.1429,56776.0
2016-02-12 14:50:00,37.03,37.09,37.02,37.08,39760.0,31.1514,31.2018,31.1429,31.1934,39760.0
2016-02-12 14:55:00,37.07,37.09,37.05,37.07,48837.0,31.185,31.2018,31.1682,31.185,48837.0
2016-02-12 15:00:00,37.06,37.07,36.99,37.04,91752.0,31.1766,31.185,31.1177,31.1598,91752.0
2016-02-12 15:05:00,37.04,37.11,37.03,37.03,62489.0,31.1598,31.2187,31.1514,31.1514,62489.0
2016-02-12 15:10:00,37.03,37.06,37.02,37.05,70255.0,31.1514,31.1766,31.1429,31.1682,70255.0
2016-02-12 15:15:00,37.06,37.1,37.05,37.08,64841.0,31.1766,31.2102,31.1682,31.1934,64841.0
2016-02-12 15:20:00,37.08,37.11,37.07,37.1,83665.0,31.1934,31.2187,31.185,31.2102,83665.0
2016-02-12 15:25:00,37.1,37.13,37.06,37.12,90364.0,31.2102,31.2355,31.1766,31.2271,90364.0
2016-02-12 15:30:00,37.12,37.12,36.99,36.99,72480.0,31.2271,31.2271,31.1177,31.1177,72480.0
2016-02-12 15:35:00,37.0,37.03,36.98,36.99,85458.0,31.1261,31.1514,31.1093,31.1177,85458.0
2016-02-12 15:40:00,37.0,37.07,36.95,37.07,110654.0,31.1261,31.185,31.0841,31.185,110654.0
2016-02-12 15:45:00,37.07,37.12,37.06,37.07,132908.0,31.185,31.2271,31.1766,31.185,132908.0
2016-02-12 15:50:00,37.06,37.09,37.03,37.07,115550.0,31.1766,31.2018,31.1514,31.185,115550.0
2016-02-12 15:55:00,37.07,37.15,37.06,37.14,408786.0,31.185,31.2523,31.1766,31.2439,408786.0
2016-02-16 09:30:00,37.13,37.65,37.12,37.35,281699.0,31.2355,31.6729,31.2271,31.4206,281699.0
2016-02-16 09:35:00,37.35,37.49,37.29,37.45,54256.0,31.4206,31.5383,31.3701,31.5047,54256.0
2016-02-16 09:40:00,37.45,37.64,37.42,37.64,103984.0,31.5047,31.6645,31.4794,31.6645,103984.0
2016-02-16 09:45:00,37.65,37.69,37.52,37.56,90233.0,31.6729,31.7066,31.5636,31.5972,90233.0
2016-02-16 09:50:00,37.56,37.62,37.54,37.59,91091.0,31.5972,31.6477,31.5804,31.6225,91091.0
2016-02-16 09:55:00,37.59,37.67,37.57,37.66,42870.0,31.6225,31.6898,31.6056,31.6813,42870.0
2016-02-16 10:00:00,37.64,37.69,37.58,37.6,88369.0,31.6645,31.7066,31.614,31.6309,88369.0
2016-02-16 10:05:00,37.6,37.63,37.59,37.59,83032.0,31.6309,31.6561,31.6225,31.6225,83032.0
2016-02-16 10:10:00,37.59,37.71,37.59,37.69,96264.0,31.6225,31.7234,31.6225,31.7066,96264.0
2016-02-16 10:15:00,37.68,37.74,37.65,37.66,62841.0,31.6982,31.7486,31.6729,31.6813,62841.0
2016-02-16 10:20:00,37.66,37.74,37.65,37.72,46590.0,31.6813,31.7486,31.6729,31.7318,46590.0
2016-02-16 10:25:00,37.72,37.75,37.68,37.7,71889.0,31.7318,31.7571,31.6982,31.715,71889.0
2016-02-16 10:30:00,37.7,37.77,37.65,37.75,72130.0,31.715,31.7739,31.6729,31.7571,72130.0
2016-02-16 10:35:00,37.76,37.77,37.68,37.73,52643.0,31.7655,31.7739,31.6982,31.7402,52643.0
2016-02-16 10:40:00,37.73,37.79,37.73,37.78,36260.0,31.7402,31.7907,31.7402,31.7823,36260.0
2016-02-16 10:45:00,37.78,37.85,37.74,37.75,76642.0,31.7823,31.8412,31.7486,31.7571,76642.0
2016-02-16 10:50:00,37.75,37.8,37.72,37.77,57442.0,31.7571,31.7991,31.7318,31.7739,57442.0
2016-02-16 10:55:00,37.76,37.77,37.74,37.75,80899.0,31.7655,31.7739,31.7486,31.7571,80899.0
2016-02-16 11:00:00,37.74,37.78,37.73,37.77,60241.0,31.7486,31.7823,31.7402,31.7739,60241.0
2016-02-16 11:05:00,37.76,37.77,37.6,37.61,95143.0,31.7655,31.7739,31.6309,31.6393,95143.0
2016-02-16 11:10:00,37.61,37.69,37.56,37.66,49217.0,31.6393,31.7066,31.5972,31.6813,49217.0
2016-02-16 11:15:00,37.66,37.74,37.64,37.74,57547.0,31.6813,31.7486,31.6645,31.7486,57547.0
2016-02-16 11:20:00,37.73,37.77,37.65,37.66,33461.0,31.7402,31.7739,31.6729,31.6813,33461.0
2016-02-16 11:25:00,37.67,37.72,37.67,37.7,32769.0,31.6898,31.7318,31.6898,31.715,32769.0
2016-02-16 11:30:00,37.7,37.74,37.65,37.72,70243.0,31.715,31.7486,31.6729,31.7318,70243.0
2016-02-16 11:35:00,37.73,37.79,37.71,37.76,36751.0,31.7402,31.7907,31.7234,31.7655,36751.0
2016-02-16 11:40:00,37.76,37.82,37.74,37.82,29510.0,31.7655,31.8159,31.7486,31.8159,29510.0
2016-02-16 11:45:00,37.81,37.87,37.81,37.86,56797.0,31.8075,31.858,31.8075,31.8496,56797.0
2016-02-16 11:50:00,37.87,37.93,37.86,37.92,43073.0,31.858,31.9085,31.8496,31.9001,43073.0
2016-02-16 11:55:00,37.92,37.97,37.9,37.93,42251.0,31.9001,31.9421,31.8832,31.9085,42251.0
2016-02-16 12:00:00,37.94,38.0,37.83,37.88,161944.0,31.9169,31.9674,31.8244,31.8664,161944.0
2016-02-16 12:05:00,37.89,37.91,37.85,37.85,35678.0,31.8748,31.8917,31.8412,31.8412,35678.0
2016-02-16 12:10:00,37.86,37.87,37.81,37.82,40872.0,31.8496,31.858,31.8075,31.8159,40872.0
2016-02-16 12:15:00,37.83,37.86,37.81,37.81,42050.0,31.8244,31.8496,31.8075,31.8075,42050.0
2016-02-16 12:20:00,37.8,37.87,37.8,37.86,30593.0,31.7991,31.858,31.7991,31.8496,30593.0
2016-02-16 12:25:00,37.87,37.89,37.83,37.86,36712.0,31.858,31.8748,31.8244,31.8496,36712.0
2016-02-16 12:30:00,37.85,37.89,37.85,37.89,32481.0,31.8412,31.8748,31.8412,31.8748,32481.0
2016-02-16 12:35:00,37.88,37.89,37.82,37.82,29872.0,31.8664,31.8748,31.8159,31.8159,29872.0
2016-02-16 12:40:00,37.82,37.83,37.78,37.78,24227.0,31.8159,31.8244,31.7823,31.7823,24227.0
2016-02-16 12:45:00,37.79,37.85,37.78,37.83,22512.0,31.7907,31.8412,31.7823,31.8244,22512.0
2016-02-16 12:50:00,37.82,37.9,37.8,37.9,30429.0,31.8159,31.8832,31.7991,31.8832,30429.0
2016-02-16 12:55:00,37.88,37.92,37.87,37.91,45284.0,31.8664,31.9001,31.858,31.8917,45284.0
2016-02-16 13:00:00,37.91,37.95,37.91,37.92,21023.0,31.8917,31.9253,31.8917,31.9001,21023.0
2016-02-16 13:05:00,37.93,37.97,37.9,37.95,29975.0,31.9085,31.9421,31.8832,31.9253,29975.0
2016-02-16 13:10:00,37.95,38.0,37.94,37.97,40343.0,31.9253,31.9674,31.9169,31.9421,40343.0
2016-02-16 13:15:00,37.97,37.98,37.91,37.93,39323.0,31.9421,31.9505,31.8917,31.9085,39323.0
2016-02-16 13:20:00,37.93,37.93,37.87,37.9,75902.0,31.9085,31.9085,31.858,31.8832,75902.0
2016-02-16 13:25:00,37.9,37.94,37.88,37.91,76435.0,31.8832,31.9169,31.8664,31.8917,76435.0
2016-02-16 13:30:00,37.91,37.93,37.89,37.9,72238.0,31.8917,31.9085,31.8748,31.8832,72238.0
2016-02-16 13:35:00,37.91,37.91,37.87,37.9,56571.0,31.8917,31.8917,31.858,31.8832,56571.0
2016-02-16 13:40:00,37.89,37.94,37.89,37.91,52725.0,31.8748,31.9169,31.8748,31.8917,52725.0
2016-02-16 13:45:00,37.91,37.92,37.89,37.9,43047.0,31.8917,31.9001,31.8748,31.8832,43047.0
2016-02-16 13:50:00,37.9,37.95,37.89,37.9,55237.0,31.8832,31.9253,31.8748,31.8832,55237.0
2016-02-16 13:55:00,37.9,37.95,37.89,37.9,48479.0,31.8832,31.9253,31.8748,31.8832,48479.0
2016-02-16 14:00:00,37.9,37.99,37.89,37.97,62338.0,31.8832,31.959,31.8748,31.9421,62338.0
2016-02-16 14:05:00,37.96,37.98,37.89,37.9,64301.0,31.9337,31.9505,31.8748,31.8832,64301.0
2016-02-16 14:10:00,37.91,37.98,37.9,37.94,43578.0,31.8917,31.9505,31.8832,31.9169,43578.0
2016-02-16 14:15:00,37.94,37.97,37.9,37.92,35095.0,31.9169,31.9421,31.8832,31.9001,35095.0
2016-02-16 14:20:00,37.92,37.93,37.89,37.91,63666.0,31.9001,31.9085,31.8748,31.8917,63666.0
2016-02-16 14:25:00,37.91,37.92,37.88,37.91,65172.0,31.8917,31.9001,31.8664,31.8917,65172.0
2016-02-16 14:30:00,37.91,37.95,37.89,37.91,47078.0,31.8917,31.9253,31.8748,31.8917,47078.0
2016-02-16 14:35:00,37.91,37.93,37.89,37.91,54115.0,31.8917,31.9085,31.8748,31.8917,54115.0
2016-02-16 14:40:00,37.91,37.93,37.89,37.93,52363.0,31.8917,31.9085,31.8748,31.9085,52363.0
2016-02-16 14:45:00,37.92,37.93,37.88,37.89,32964.0,31.9001,31.9085,31.8664,31.8748,32964.0
2016-02-16 14:50:00,37.89,37.89,37.86,37.86,41194.0,31.8748,31.8748,31.8496,31.8496,41194.0
2016-02-16 14:55:00,37.87,37.94,37.87,37.94,59502.0,31.858,31.9169,31.858,31.9169,59502.0
2016-02-16 15:00:00,37.94,37.98,37.93,37.94,48467.0,31.9169,31.9505,31.9085,31.9169,48467.0
2016-02-16 15:05:00,37.94,37.94,37.88,37.91,123113.0,31.9169,31.9169,31.8664,31.8917,123113.0
2016-02-16 15:10:00,37.91,37.93,37.87,37.91,92670.0,31.8917,31.9085,31.858,31.8917,92670.0
2016-02-16 15:15:00,37.92,37.93,37.89,37.91,98288.0,31.9001,31.9085,31.8748,31.8917,98288.0
2016-02-16 15:20:00,37.91,37.93,37.89,37.9,53977.0,31.8917,31.9085,31.8748,31.8832,53977.0
2016-02-16 15:25:00,37.9,37.93,37.9,37.93,48972.0,31.8832,31.9085,31.8832,31.9085,48972.0
2016-02-16 15:30:00,37.93,37.93,37.89,37.91,77338.0,31.9085,31.9085,31.8748,31.8917,77338.0
2016-02-16 15:35:00,37.9,37.92,37.89,37.91,74104.0,31.8832,31.9001,31.8748,31.8917,74104.0
2016-02-16 15:40:00,37.91,37.92,37.89,37.9,173187.0,31.8917,31.9001,31.8748,31.8832,173187.0
2016-02-16 15:45:00,37.91,37.92,37.88,37.9,283584.0,31.8917,31.9001,31.8664,31.8832,283584.0
2016-02-16 15:50:00,37.91,37.96,37.89,37.95,137099.0,31.8917,31.9337,31.8748,31.9253,137099.0
2016-02-16 15:55:00,37.95,38.01,37.92,37.99,310881.0,31.9253,31.9758,31.9001,31.959,310881.0
2016-02-17 09:30:00,38.37,38.47,38.24,38.25,175005.0,32.2786,32.3627,32.1693,32.1777,175005.0
2016-02-17 09:35:00,38.26,38.4,38.24,38.37,151741.0,32.1861,32.3039,32.1693,32.2786,151741.0
2016-02-17 09:40:00,38.35,38.4,38.33,38.35,146937.0,32.2618,32.3039,32.245,32.2618,146937.0
2016-02-17 09:45:00,38.35,38.39,38.27,38.31,108826.0,32.2618,32.2954,32.1945,32.2281,108826.0
2016-02-17 09:50:00,38.31,38.34,38.28,38.32,87068.0,32.2281,32.2534,32.2029,32.2366,87068.0
2016-02-17 09:55:00,38.33,38.4,38.33,38.39,61494.0,32.245,32.3039,32.245,32.2954,61494.0
2016-02-17 10:00:00,38.4,38.44,38.31,38.32,134096.0,32.3039,32.3375,32.2281,32.2366,134096.0
2016-02-17 10:05:00,38.32,38.4,38.31,38.34,65505.0,32.2366,32.3039,32.2281,32.2534,65505.0
2016-02-17 10:10:00,38.33,38.41,38.33,38.38,64873.0,32.245,32.3123,32.245,32.287,64873.0
2016-02-17 10:15:00,38.36,38.39,38.35,38.38,77904.0,32.2702,32.2954,32.2618,32.287,77904.0
2016-02-17 10:20:00,38.38,38.41,38.35,38.36,52568.0,32.287,32.3123,32.2618,32.2702,52568.0
2016-02-17 10:25:00,38.36,38.42,38.35,38.42,90904.0,32.2702,32.3207,32.2618,32.3207,90904.0
2016-02-17 10:30:00,38.43,38.43,38.36,38.4,62835.0,32.3291,32.3291,32.2702,32.3039,62835.0
2016-02-17 10:35:00,38.41,38.42,38.36,38.37,75187.0,32.3123,32.3207,32.2702,32.2786,75187.0
2016-02-17 10:40:00,38.36,38.42,38.34,38.4,77910.0,32.2702,32.3207,32.2534,32.3039,77910.0
2016-02-17 10:45:00,38.4,38.42,38.35,38.4,49646.0,32.3039,32.3207,32.2618,32.3039,49646.0
2016-02-17 10:50:00,38.4,38.41,38.34,38.36,66464.0,32.3039,32.3123,32.2534,32.2702,66464.0
2016-02-17 10:55:00,38.36,38.42,38.35,38.37,67604.0,32.2702,32.3207,32.2618,32.2786,67604.0
2016-02-17 11:00:00,38.37,38.42,38.35,38.41,49735.0,32.2786,32.3207,32.2618,32.3123,49735.0
2016-02-17 11:05:00,38.41,38.42,38.34,38.37,62906.0,32.3123,32.3207,32.2534,32.2786,62906.0
2016-02-17 11:10:00,38.37,38.4,38.35,38.37,50824.0,32.2786,32.3039,32.2618,32.2786,50824.0
2016-02-17 11:15:00,38.36,38.38,38.34,38.37,99453.0,32.2702,32.287,32.2534,32.2786,99453.0
2016-02-17 11:20:00,38.37,38.42,38.36,38.41,44058.0,32.2786,32.3207,32.2702,32.3123,44058.0
2016-02-17 11:25:00,38.41,38.44,38.36,38.43,124274.0,32.3123,32.3375,32.2702,32.3291,124274.0
2016-02-17 11:30:00,38.43,38.45,38.4,38.44,126430.0,32.3291,32.3459,32.3039,32.3375,126430.0
2016-02-17 11:35:00,38.44,38.44,38.41,38.44,61700.0,32.3375,32.3375,32.3123,32.3375,61700.0
2016-02-17 11:40:00,38.43,38.45,38.42,38.45,87126.0,32.3291,32.3459,32.3207,32.3459,87126.0
2016-02-17 11:45:00,38.44,38.47,38.44,38.45,93798.0,32.3375,32.3627,32.3375,32.3459,93798.0
2016-02-17 11:50:00,38.46,38.47,38.42,38.43,63332.0,32.3543,32.3627,32.3207,32.3291,63332.0
2016-02-17 11:55:00,38.43,38.47,38.42,38.47,94758.0,32.3291,32.3627,32.3207,32.3627,94758.0
2016-02-17 12:00:00,38.47,38.49,38.44,38.46,78035.0,32.3627,32.3796,32.3375,32.3543,78035.0
2016-02-17 12:05:00,38.47,38.5,38.42,38.49,63686.0,32.3627,32.388,32.3207,32.3796,63686.0
2016-02-17 12:10:00,38.49,38.5,38.46,38.5,57571.0,32.3796,32.388,32.3543,32.388,57571.0
2016-02-17 12:15:00,38.5,38.51,38.48,38.49,43414.0,32.388,32.3964,32.3712,32.3796,43414.0
2016-02-17 12:20:00,38.48,38.51,38.47,38.5,43107.0,32.3712,32.3964,32.3627,32.388,43107.0
2016-02-17 12:25:00,38.49,38.54,38.49,38.54,65763.0,32.3796,32.4216,32.3796,32.4216,65763.0
2016-02-17 12:30:00,38.54,38.55,38.53,38.53,45885.0,32.4216,32.43,32.4132,32.4132,45885.0
2016-02-17 12:35:00,38.53,38.56,38.5,38.53,77363.0,32.4132,32.4385,32.388,32.4132,77363.0
2016-02-17 12:40:00,38.52,38.54,38.5,38.51,63833.0,32.4048,32.4216,32.388,32.3964,63833.0
2016-02-17 12:45:00,38.51,38.54,38.49,38.49,60740.0,32.3964,32.4216,32.3796,32.3796,60740.0
2016-02-17 12:50:00,38.49,38.5,38.47,38.49,26022.0,32.3796,32.388,32.3627,32.3796,26022.0
2016-02-17 12:55:00,38.48,38.49,38.48,38.49,31624.0,32.3712,32.3796,32.3712,32.3796,31624.0
2016-02-17 13:00:00,38.49,38.5,38.48,38.5,42401.0,32.3796,32.388,32.3712,32.388,42401.0
2016-02-17 13:05:00,38.49,38.5,38.44,38.44,61781.0,32.3796,32.388,32.3375,32.3375,61781.0
2016-02-17 13:10:00,38.45,38.46,38.42,38.42,55956.0,32.3459,32.3543,32.3207,32.3207,55956.0
2016-02-17 13:15:00,38.42,38.43,38.4,38.42,41487.0,32.3207,32.3291,32.3039,32.3207,41487.0
2016-02-17 13:20:00,38.41,38.44,38.41,38.41,46784.0,32.3123,32.3375,32.3123,32.3123,46784.0
2016-02-17 13:25:00,38.41,38.42,38.36,38.41,43152.0,32.3123,32.3207,32.2702,32.3123,43152.0
2016-02-17 13:30:00,38.41,38.42,38.38,38.4,43768.0,32.3123,32.3207,32.287,32.3039,43768.0
2016-02-17 13:35:00,38.39,38.41,38.37,38.4,37428.0,32.2954,32.3123,32.2786,32.3039,37428.0
2016-02-17 13:40:00,38.4,38.41,38.36,38.4,32799.0,32.3039,32.3123,32.2702,32.3039,32799.0
2016-02-17 13:45:00,38.4,38.4,38.33,38.34,32731.0,32.3039,32.3039,32.245,32.2534,32731.0
2016-02-17 13:50:00,38.34,38.37,38.33,38.35,43504.0,32.2534,32.2786,32.245,32.2618,43504.0
2016-02-17 13:55:00,38.34,38.37,38.34,38.36,43425.0,32.2534,32.2786,32.2534,32.2702,43425.0
2016-02-17 14:00:00,38.36,38.39,38.34,38.39,97759.0,32.2702,32.2954,32.2534,32.2954,97759.0
2016-02-17 14:05:00,38.4,38.48,38.39,38.46,36912.0,32.3039,32.3712,32.2954,32.3543,36912.0
2016-02-17 14:10:00,38.47,38.47,38.44,38.46,30789.0,32.3627,32.3627,32.3375,32.3543,30789.0
2016-02-17 14:15:00,38.46,38.53,38.46,38.5,71954.0,32.3543,32.4132,32.3543,32.388,71954.0
2016-02-17 14:20:00,38.51,38.51,38.48,38.48,44677.0,32.3964,32.3964,32.3712,32.3712,44677.0
2016-02-17 14:25:00,38.48,38.48,38.42,38.43,33447.0,32.3712,32.3712,32.3207,32.3291,33447.0
2016-02-17 14:30:00,38.43,38.49,38.42,38.42,44674.0,32.3291,32.3796,32.3207,32.3207,44674.0
2016-02-17 14:35:00,38.42,38.44,38.42,38.43,40330.0,32.3207,32.3375,32.3207,32.3291,40330.0
2016-02-17 14:40:00,38.43,38.49,38.42,38.48,57843.0,32.3291,32.3796,32.3207,32.3712,57843.0
2016-02-17 14:45:00,38.48,38.51,38.47,38.47,61824.0,32.3712,32.3964,32.3627,32.3627,61824.0
2016-02-17 14:50:00,38.47,38.49,38.39,38.43,53550.0,32.3627,32.3796,32.2954,32.3291,53550.0
2016-02-17 14:55:00,38.43,38.46,38.41,38.41,39686.0,32.3291,32.3543,32.3123,32.3123,39686.0
2016-02-17 15:00:00,38.41,38.45,38.41,38.44,39189.0,32.3123,32.3459,32.3123,32.3375,39189.0
2016-02-17 15:05:00,38.45,38.48,38.43,38.45,44373.0,32.3459,32.3712,32.3291,32.3459,44373.0
2016-02-17 15:10:00,38.45,38.48,38.44,38.48,38440.0,32.3459,32.3712,32.3375,32.3712,38440.0
2016-02-17 15:15:00,38.47,38.48,38.44,38.46,49922.0,32.3627,32.3712,32.3375,32.3543,49922.0
2016-02-17 15:20:00,38.46,38.49,38.43,38.43,51399.0,32.3543,32.3796,32.3291,32.3291,51399.0
2016-02-17 15:25:00,38.43,38.46,38.41,38.45,63778.0,32.3291,32.3543,32.3123,32.3459,63778.0
2016-02-17 15:30:00,38.46,38.46,38.42,38.43,55977.0,32.3543,32.3543,32.3207,32.3291,55977.0
2016-02-17 15:35:00,38.43,38.47,38.4,38.47,111144.0,32.3291,32.3627,32.3039,32.3627,111144.0
2016-02-17 15:40:00,38.47,38.47,38.43,38.44,101948.0,32.3627,32.3627,32.3291,32.3375,101948.0
2016-02-17 15:45:00,38.44,38.46,38.41,38.41,90853.0,32.3375,32.3543,32.3123,32.3123,90853.0
2016-02-17 15:50:00,38.42,38.44,38.39,38.44,200069.0,32.3207,32.3375,32.2954,32.3375,200069.0
2016-02-17 15:55:00,38.44,38.47,38.42,38.44,324206.0,32.3375,32.3627,32.3207,32.3375,324206.0
2016-02-18 09:30:00,38.34,38.45,38.26,38.35,232730.0,32.2534,32.3459,32.1861,32.2618,232730.0
2016-02-18 09:35:00,38.36,38.48,38.35,38.42,252847.0,32.2702,32.3712,32.2618,32.3207,252847.0
2016-02-18 09:40:00,38.43,38.7,38.43,38.64,335605.0,32.3291,32.5562,32.3291,32.5058,335605.0
2016-02-18 09:45:00,38.63,38.82,38.62,38.73,196266.0,32.4973,32.6572,32.4889,32.5815,196266.0
2016-02-18 09:50:00,38.73,38.82,38.7,38.77,56356.0,32.5815,32.6572,32.5562,32.6151,56356.0
2016-02-18 09:55:00,38.76,38.8,38.7,38.79,43416.0,32.6067,32.6404,32.5562,32.6319,43416.0
2016-02-18 10:00:00,38.79,38.89,38.7,38.83,123207.0,32.6319,32.7161,32.5562,32.6656,123207.0
2016-02-18 10:05:00,38.84,38.87,38.74,38.76,43307.0,32.674,32.6992,32.5899,32.6067,43307.0
2016-02-18 10:10:00,38.75,38.8,38.73,38.8,25517.0,32.5983,32.6404,32.5815,32.6404,25517.0
2016-02-18 10:15:00,38.8,38.8,38.72,38.77,52159.0,32.6404,32.6404,32.5731,32.6151,52159.0
2016-02-18 10:20:00,38.76,38.78,38.69,38.78,32957.0,32.6067,32.6235,32.5478,32.6235,32957.0
2016-02-18 10:25:00,38.77,38.82,38.74,38.79,23200.0,32.6151,32.6572,32.5899,32.6319,23200.0
2016-02-18 10:30:00,38.79,38.79,38.74,38.77,46575.0,32.6319,32.6319,32.5899,32.6151,46575.0
2016-02-18 10:35:00,38.77,38.78,38.75,38.76,40820.0,32.6151,32.6235,32.5983,32.6067,40820.0
2016-02-18 10:40:00,38.76,38.79,38.75,38.76,62428.0,32.6067,32.6319,32.5983,32.6067,62428.0
2016-02-18 10:45:00,38.75,38.78,38.71,38.73,75753.0,32.5983,32.6235,32.5646,32.5815,75753.0
2016-02-18 10:50:00,38.72,38.76,38.7,38.76,54115.0,32.5731,32.6067,32.5562,32.6067,54115.0
2016-02-18 10:55:00,38.76,38.79,38.74,38.75,41458.0,32.6067,32.6319,32.5899,32.5983,41458.0
2016-02-18 11:00:00,38.74,38.78,38.68,38.75,141020.0,32.5899,32.6235,32.5394,32.5983,141020.0
2016-02-18 11:05:00,38.75,38.77,38.64,38.64,47869.0,32.5983,32.6151,32.5058,32.5058,47869.0
2016-02-18 11:10:00,38.64,38.76,38.64,38.75,54888.0,32.5058,32.6067,32.5058,32.5983,54888.0
2016-02-18 11:15:00,38.75,38.76,38.71,38.71,49668.0,32.5983,32.6067,32.5646,32.5646,49668.0
2016-02-18 11:20:00,38.71,38.71,38.58,38.58,33546.0,32.5646,32.5646,32.4553,32.4553,33546.0
2016-02-18 11:25:00,38.58,38.67,38.58,38.67,31583.0,32.4553,32.531,32.4553,32.531,31583.0
2016-02-18 11:30:00,38.67,38.75,38.63,38.7,117938.0,32.531,32.5983,32.4973,32.5562,117938.0
2016-02-18 11:35:00,38.69,38.74,38.67,38.69,34966.0,32.5478,32.5899,32.531,32.5478,34966.0
2016-02-18 11:40:00,38.7,38.74,38.69,38.72,31791.0,32.5562,32.5899,32.5478,32.5731,31791.0
2016-02-18 11:45:00,38.71,38.71,38.66,38.69,40207.0,32.5646,32.5646,32.5226,32.5478,40207.0
2016-02-18 11:50:00,38.69,38.71,38.64,38.64,53419.0,32.5478,32.5646,32.5058,32.5058,53419.0
2016-02-18 11:55:00,38.64,38.71,38.64,38.7,63426.0,32.5058,32.5646,32.5058,32.5562,63426.0
2016-02-18 12:00:00,38.7,38.74,38.7,38.71,33193.0,32.5562,32.5899,32.5562,32.5646,33193.0
2016-02-18 12:05:00,38.7,38.71,38.67,38.69,27018.0,32.5562,32.5646,32.531,32.5478,27018.0
2016-02-18 12:10:00,38.68,38.7,38.65,38.66,29383.0,32.5394,32.5562,32.5142,32.5226,29383.0
2016-02-18 12:15:00,38.65,38.66,38.62,38.64,33063.0,32.5142,32.5226,32.4889,32.5058,33063.0
2016-02-18 12:20:00,38.65,38.67,38.64,38.66,39370.0,32.5142,32.531,32.5058,32.5226,39370.0
2016-02-18 12:25:00,38.66,38.66,38.62,38.65,37733.0,32.5226,32.5226,32.4889,32.5142,37733.0
2016-02-18 12:30:00,38.65,38.66,38.61,38.61,34522.0,32.5142,32.5226,32.4805,32.4805,34522.0
2016-02-18 12:35:00,38.62,38.62,38.59,38.59,30240.0,32.4889,32.4889,32.4637,32.4637,30240.0
2016-02-18 12:40:00,38.59,38.62,38.57,38.61,24039.0,32.4637,32.4889,32.4469,32.4805,24039.0
2016-02-18 12:45:00,38.6,38.61,38.57,38.59,24777.0,32.4721,32.4805,32.4469,32.4637,24777.0
2016-02-18 12:50:00,38.6,38.62,38.58,38.61,25493.0,32.4721,32.4889,32.4553,32.4805,25493.0
2016-02-18 12:55:00,38.61,38.61,38.56,38.58,31142.0,32.4805,32.4805,32.4385,32.4553,31142.0
2016-02-18 13:00:00,38.57,38.6,38.56,38.59,46540.0,32.4469,32.4721,32.4385,32.4637,46540.0
2016-02-18 13:05:00,38.59,38.61,38.55,38.6,30707.0,32.4637,32.4805,32.43,32.4721,30707.0
2016-02-18 13:10:00,38.59,38.6,38.56,38.58,30067.0,32.4637,32.4721,32.4385,32.4553,30067.0
2016-02-18 13:15:00,38.57,38.59,38.55,38.57,27995.0,32.4469,32.4637,32.43,32.4469,27995.0
2016-02-18 13:20:00,38.56,38.57,38.51,38.54,35438.0,32.4385,32.4469,32.3964,32.4216,35438.0
2016-02-18 13:25:00,38.54,38.55,38.52,38.52,35587.0,32.4216,32.43,32.4048,32.4048,35587.0
2016-02-18 13:30:00,38.51,38.52,38.47,38.47,36516.0,32.3964,32.4048,32.3627,32.3627,36516.0
2016-02-18 13:35:00,38.48,38.48,38.37,38.37,59126.0,32.3712,32.3712,32.2786,32.2786,59126.0
2016-02-18 13:40:00,38.37,38.38,38.28,38.3,64449.0,32.2786,32.287,32.2029,32.2197,64449.0
2016-02-18 13:45:00,38.3,38.35,38.27,38.27,65286.0,32.2197,32.2618,32.1945,32.1945,65286.0
2016-02-18 13:50:00,38.27,38.34,38.24,38.32,75324.0,32.1945,32.2534,32.1693,32.2366,75324.0
2016-02-18 13:55:00,38.32,38.33,38.29,38.31,18915.0,32.2366,32.245,32.2113,32.2281,18915.0
2016-02-18 14:00:00,38.32,38.38,38.31,38.37,51419.0,32.2366,32.287,32.2281,32.2786,51419.0
2016-02-18 14:05:00,38.36,38.37,38.33,38.34,32969.0,32.2702,32.2786,32.245,32.2534,32969.0
2016-02-18 14:10:00,38.35,38.36,38.31,38.34,19764.0,32.2618,32.2702,32.2281,32.2534,19764.0
2016-02-18 14:15:00,38.34,38.37,38.32,38.36,44348.0,32.2534,32.2786,32.2366,32.2702,44348.0
2016-02-18 14:20:00,38.36,38.4,38.35,38.36,75924.0,32.2702,32.3039,32.2618,32.2702,75924.0
2016-02-18 14:25:00,38.36,38.37,38.32,38.33,49921.0,32.2702,32.2786,32.2366,32.245,49921.0
2016-02-18 14:30:00,38.34,38.36,38.31,38.36,77999.0,32.2534,32.2702,32.2281,32.2702,77999.0
2016-02-18 14:35:00,38.36,38.43,38.36,38.4,62651.0,32.2702,32.3291,32.2702,32.3039,62651.0
2016-02-18 14:40:00,38.4,38.42,38.36,38.36,35983.0,32.3039,32.3207,32.2702,32.2702,35983.0
2016-02-18 14:45:00,38.36,38.37,38.31,38.32,32890.0,32.2702,32.2786,32.2281,32.2366,32890.0
2016-02-18 14:50:00,38.32,38.37,38.3,38.37,48018.0,32.2366,32.2786,32.2197,32.2786,48018.0
2016-02-18 14:55:00,38.37,38.39,38.36,38.38,34668.0,32.2786,32.2954,32.2702,32.287,34668.0
2016-02-18 15:00:00,38.37,38.4,38.35,38.37,35333.0,32.2786,32.3039,32.2618,32.2786,35333.0
2016-02-18 15:05:00,38.37,38.37,38.33,38.34,29158.0,32.2786,32.2786,32.245,32.2534,29158.0
2016-02-18 15:10:00,38.35,38.39,38.34,38.35,37081.0,32.2618,32.2954,32.2534,32.2618,37081.0
2016-02-18 15:15:00,38.36,38.4,38.35,38.38,34007.0,32.2702,32.3039,32.2618,32.287,34007.0
2016-02-18 15:20:00,38.39,38.39,38.34,38.39,36207.0,32.2954,32.2954,32.2534,32.2954,36207.0
2016-02-18 15:25:00,38.39,38.39,38.34,38.39,34331.0,32.2954,32.2954,32.2534,32.2954,34331.0
2016-02-18 15:30:00,38.38,38.4,38.34,38.37,67961.0,32.287,32.3039,32.2534,32.2786,67961.0
2016-02-18 15:35:00,38.37,38.42,38.36,38.41,105809.0,32.2786,32.3207,32.2702,32.3123,105809.0
2016-02-18 15:40:00,38.4,38.4,38.34,38.36,69870.0,32.3039,32.3039,32.2534,32.2702,69870.0
2016-02-18 15:45:00,38.35,38.36,38.21,38.22,166251.0,32.2618,32.2702,32.144,32.1524,166251.0
2016-02-18 15:50:00,38.23,38.29,38.22,38.28,91451.0,32.1609,32.2113,32.1524,32.2029,91451.0
2016-02-18 15:55:00,38.28,38.32,38.27,38.29,235654.0,32.2029,32.2366,32.1945,32.2113,235654.0
2016-02-19 09:30:00,38.32,38.38,38.28,38.33,476929.0,32.2366,32.287,32.2029,32.245,476929.0
2016-02-19 09:35:00,38.32,38.37,38.16,38.19,89035.0,32.2366,32.2786,32.102,32.1272,89035.0
2016-02-19 09:40:00,38.18,38.26,38.14,38.2,96827.0,32.1188,32.1861,32.0851,32.1356,96827.0
2016-02-19 09:45:00,38.21,38.27,38.2,38.25,88194.0,32.144,32.1945,32.1356,32.1777,88194.0
2016-02-19 09:50:00,38.26,38.32,38.23,38.29,73511.0,32.1861,32.2366,32.1609,32.2113,73511.0
2016-02-19 09:55:00,38.29,38.36,38.26,38.29,43205.0,32.2113,32.2702,32.1861,32.2113,43205.0
2016-02-19 10:00:00,38.29,38.3,38.22,38.22,103835.0,32.2113,32.2197,32.1524,32.1524,103835.0
2016-02-19 10:05:00,38.21,38.32,38.2,38.3,119568.0,32.144,32.2366,32.1356,32.2197,119568.0
2016-02-19 10:10:00,38.29,38.36,38.25,38.27,64420.0,32.2113,32.2702,32.1777,32.1945,64420.0
2016-02-19 10:15:00,38.28,38.38,38.24,38.33,83237.0,32.2029,32.287,32.1693,32.245,83237.0
2016-02-19 10:20:00,38.32,38.33,38.24,38.26,70334.0,32.2366,32.245,32.1693,32.1861,70334.0
2016-02-19 10:25:00,38.25,38.33,38.24,38.33,64833.0,32.1777,32.245,32.1693,32.245,64833.0
2016-02-19 10:30:00,38.32,38.4,38.3,38.4,27134.0,32.2366,32.3039,32.2197,32.3039,27134.0
2016-02-19 10:35:00,38.41,38.42,38.35,38.39,32312.0,32.3123,32.3207,32.2618,32.2954,32312.0
2016-02-19 10:40:00,38.38,38.43,38.38,38.4,49397.0,32.287,32.3291,32.287,32.3039,49397.0
2016-02-19 10:45:00,38.38,38.42,38.38,38.4,52989.0,32.287,32.3207,32.287,32.3039,52989.0
2016-02-19 10:50:00,38.39,38.4,38.35,38.36,34963.0,32.2954,32.3039,32.2618,32.2702,34963.0
2016-02-19 10:55:00,38.36,38.37,38.32,38.32,43070.0,32.2702,32.2786,32.2366,32.2366,43070.0
2016-02-19 11:00:00,38.31,38.31,38.24,38.27,76686.0,32.2281,32.2281,32.1693,32.1945,76686.0
2016-02-19 11:05:00,38.27,38.27,38.24,38.25,83158.0,32.1945,32.1945,32.1693,32.1777,83158.0
2016-02-19 11:10:00,38.25,38.33,38.24,38.29,28976.0,32.1777,32.245,32.1693,32.2113,28976.0
2016-02-19 11:15:00,38.3,38.34,38.27,38.27,53690.0,32.2197,32.2534,32.1945,32.1945,53690.0
2016-02-19 11:20:00,38.28,38.3,38.25,38.27,24850.0,32.2029,32.2197,32.1777,32.1945,24850.0
2016-02-19 11:25:00,38.26,38.31,38.23,38.31,66407.0,32.1861,32.2281,32.1609,32.2281,66407.0
2016-02-19 11:30:00,38.31,38.34,38.26,38.27,71677.0,32.2281,32.2534,32.1861,32.1945,71677.0
2016-02-19 11:35:00,38.27,38.28,38.24,38.28,63763.0,32.1945,32.2029,32.1693,32.2029,63763.0
2016-02-19 11:40:00,38.27,38.31,38.24,38.31,53224.0,32.1945,32.2281,32.1693,32.2281,53224.0
2016-02-19 11:45:00,38.3,38.31,38.26,38.28,25536.0,32.2197,32.2281,32.1861,32.2029,25536.0
2016-02-19 11:50:00,38.28,38.33,38.24,38.32,22373.0,32.2029,32.245,32.1693,32.2366,22373.0
2016-02-19 11:55:00,38.33,38.35,38.28,38.28,42557.0,32.245,32.2618,32.2029,32.2029,42557.0
2016-02-19 12:00:00,38.28,38.32,38.28,38.3,41739.0,32.2029,32.2366,32.2029,32.2197,41739.0
2016-02-19 12:05:00,38.3,38.35,38.29,38.34,14605.0,32.2197,32.2618,32.2113,32.2534,14605.0
2016-02-19 12:10:00,38.34,38.42,38.33,38.42,41694.0,32.2534,32.3207,32.245,32.3207,41694.0
2016-02-19 12:15:00,38.42,38.46,38.39,38.41,35530.0,32.3207,32.3543,32.2954,32.3123,35530.0
2016-02-19 12:20:00,38.41,38.42,38.36,38.38,12386.0,32.3123,32.3207,32.2702,32.287,12386.0
2016-02-19 12:25:00,38.39,38.41,38.34,38.34,23172.0,32.2954,32.3123,32.2534,32.2534,23172.0
2016-02-19 12:30:00,38.35,38.37,38.33,38.33,23584.0,32.2618,32.2786,32.245,32.245,23584.0
2016-02-19 12:35:00,38.33,38.37,38.32,38.36,20874.0,32.245,32.2786,32.2366,32.2702,20874.0
2016-02-19 12:40:00,38.36,38.46,38.36,38.45,49748.0,32.2702,32.3543,32.2702,32.3459,49748.0
2016-02-19 12:45:00,38.45,38.49,38.44,38.45,57346.0,32.3459,32.3796,32.3375,32.3459,57346.0
2016-02-19 12:50:00,38.45,38.49,38.44,38.48,24674.0,32.3459,32.3796,32.3375,32.3712,24674.0
2016-02-19 12:55:00,38.48,38.49,38.44,38.47,39358.0,32.3712,32.3796,32.3375,32.3627,39358.0
2016-02-19 13:00:00,38.46,38.49,38.44,38.46,26202.0,32.3543,32.3796,32.3375,32.3543,26202.0
2016-02-19 13:05:00,38.46,38.47,38.41,38.41,25949.0,32.3543,32.3627,32.3123,32.3123,25949.0
2016-02-19 13:10:00,38.41,38.43,38.4,38.4,22082.0,32.3123,32.3291,32.3039,32.3039,22082.0
2016-02-19 13:15:00,38.4,38.46,38.4,38.44,18012.0,32.3039,32.3543,32.3039,32.3375,18012.0
2016-02-19 13:20:00,38.43,38.47,38.42,38.45,30711.0,32.3291,32.3627,32.3207,32.3459,30711.0
2016-02-19 13:25:00,38.45,38.47,38.43,38.44,23253.0,32.3459,32.3627,32.3291,32.3375,23253.0
2016-02-19 13:30:00,38.44,38.5,38.44,38.46,28876.0,32.3375,32.388,32.3375,32.3543,28876.0
2016-02-19 13:35:00,38.45,38.47,38.45,38.45,15171.0,32.3459,32.3627,32.3459,32.3459,15171.0
2016-02-19 13:40:00,38.45,38.47,38.42,38.43,20994.0,32.3459,32.3627,32.3207,32.3291,20994.0
2016-02-19 13:45:00,38.42,38.47,38.42,38.47,33092.0,32.3207,32.3627,32.3207,32.3627,33092.0
2016-02-19 13:50:00,38.46,38.49,38.44,38.45,21679.0,32.3543,32.3796,32.3375,32.3459,21679.0
2016-02-19 13:55:00,38.45,38.46,38.43,38.46,16587.0,32.3459,32.3543,32.3291,32.3543,16587.0
2016-02-19 14:00:00,38.46,38.48,38.45,38.48,16574.0,32.3543,32.3712,32.3459,32.3712,16574.0
2016-02-19 14:05:00,38.48,38.56,38.47,38.53,42562.0,32.3712,32.4385,32.3627,32.4132,42562.0
2016-02-19 14:10:00,38.54,38.55,38.52,38.53,24219.0,32.4216,32.43,32.4048,32.4132,24219.0
2016-02-19 14:15:00,38.53,38.58,38.51,38.57,27134.0,32.4132,32.4553,32.3964,32.4469,27134.0
2016-02-19 14:20:00,38.58,38.58,38.54,38.58,23942.0,32.4553,32.4553,32.4216,32.4553,23942.0
2016-02-19 14:25:00,38.57,38.58,38.48,38.5,33967.0,32.4469,32.4553,32.3712,32.388,33967.0
2016-02-19 14:30:00,38.49,38.52,38.49,38.5,60542.0,32.3796,32.4048,32.3796,32.388,60542.0
2016-02-19 14:35:00,38.49,38.51,38.43,38.45,38032.0,32.3796,32.3964,32.3291,32.3459,38032.0
2016-02-19 14:40:00,38.44,38.47,38.43,38.47,52683.0,32.3375,32.3627,32.3291,32.3627,52683.0
2016-02-19 14:45:00,38.47,38.48,38.43,38.45,32953.0,32.3627,32.3712,32.3291,32.3459,32953.0
2016-02-19 14:50:00,38.45,38.45,38.39,38.4,27443.0,32.3459,32.3459,32.2954,32.3039,27443.0
2016-02-19 14:55:00,38.4,38.43,38.39,38.41,43095.0,32.3039,32.3291,32.2954,32.3123,43095.0
2016-02-19 15:00:00,38.41,38.44,38.4,38.44,34963.0,32.3123,32.3375,32.3039,32.3375,34963.0
2016-02-19 15:05:00,38.43,38.48,38.43,38.45,46750.0,32.3291,32.3712,32.3291,32.3459,46750.0
2016-02-19 15:10:00,38.46,38.5,38.45,38.5,85636.0,32.3543,32.388,32.3459,32.388,85636.0
2016-02-19 15:15:00,38.5,38.52,38.49,38.5,104847.0,32.388,32.4048,32.3796,32.388,104847.0
2016-02-19 15:20:00,38.49,38.55,38.49,38.53,68724.0,32.3796,32.43,32.3796,32.4132,68724.0
2016-02-19 15:25:00,38.52,38.58,38.51,38.57,74330.0,32.4048,32.4553,32.3964,32.4469,74330.0
2016-02-19 15:30:00,38.57,38.58,38.54,38.57,85893.0,32.4469,32.4553,32.4216,32.4469,85893.0
2016-02-19 15:35:00,38.57,38.61,38.56,38.61,66539.0,32.4469,32.4805,32.4385,32.4805,66539.0
2016-02-19 15:40:00,38.61,38.65,38.59,38.64,151354.0,32.4805,32.5142,32.4637,32.5058,151354.0
2016-02-19 15:45:00,38.63,38.63,38.53,38.53,93695.0,32.4973,32.4973,32.4132,32.4132,93695.0
2016-02-19 15:50:00,38.53,38.55,38.51,38.52,103916.0,32.4132,32.43,32.3964,32.4048,103916.0
2016-02-19 15:55:00,38.52,38.56,38.47,38.54,466905.0,32.4048,32.4385,32.3627,32.4216,466905.0
2016-02-22 09:30:00,39.0,39.0,38.74,38.91,193318.0,32.8086,32.8086,32.5899,32.7329,193318.0
2016-02-22 09:35:00,38.92,39.1,38.92,39.1,75655.0,32.7413,32.8927,32.7413,32.8927,75655.0
2016-02-22 09:40:00,39.11,39.19,39.08,39.18,62778.0,32.9011,32.9684,32.8759,32.96,62778.0
2016-02-22 09:45:00,39.18,39.2,39.1,39.14,53459.0,32.96,32.9769,32.8927,32.9264,53459.0
2016-02-22 09:50:00,39.14,39.16,39.09,39.12,43443.0,32.9264,32.9432,32.8843,32.9096,43443.0
2016-02-22 09:55:00,39.13,39.17,39.12,39.15,55360.0,32.918,32.9516,32.9096,32.9348,55360.0
2016-02-22 10:00:00,39.15,39.17,39.1,39.11,89964.0,32.9348,32.9516,32.8927,32.9011,89964.0
2016-02-22 10:05:00,39.12,39.12,39.01,39.04,50886.0,32.9096,32.9096,32.817,32.8423,50886.0
2016-02-22 10:10:00,39.03,39.06,39.01,39.05,104095.0,32.8338,32.8591,32.817,32.8507,104095.0
2016-02-22 10:15:00,39.05,39.06,38.99,39.0,65733.0,32.8507,32.8591,32.8002,32.8086,65733.0
2016-02-22 10:20:00,39.0,39.11,38.99,39.08,44436.0,32.8086,32.9011,32.8002,32.8759,44436.0
2016-02-22 10:25:00,39.07,39.12,39.07,39.08,26646.0,32.8675,32.9096,32.8675,32.8759,26646.0
2016-02-22 10:30:00,39.08,39.1,39.03,39.06,28573.0,32.8759,32.8927,32.8338,32.8591,28573.0
2016-02-22 10:35:00,39.05,39.05,39.0,39.02,32163.0,32.8507,32.8507,32.8086,32.8254,32163.0
2016-02-22 10:40:00,39.03,39.04,39.0,39.02,36660.0,32.8338,32.8423,32.8086,32.8254,36660.0
2016-02-22 10:45:00,39.02,39.05,39.01,39.04,47318.0,32.8254,32.8507,32.817,32.8423,47318.0
2016-02-22 10:50:00,39.04,39.07,39.03,39.06,72549.0,32.8423,32.8675,32.8338,32.8591,72549.0
2016-02-22 10:55:00,39.06,39.07,39.04,39.05,51274.0,32.8591,32.8675,32.8423,32.8507,51274.0
2016-02-22 11:00:00,39.05,39.07,39.04,39.05,80549.0,32.8507,32.8675,32.8423,32.8507,80549.0
2016-02-22 11:05:00,39.04,39.06,38.97,39.0,110378.0,32.8423,32.8591,32.7834,32.8086,110378.0
2016-02-22 11:10:00,39.0,39.06,38.99,39.06,44533.0,32.8086,32.8591,32.8002,32.8591,44533.0
2016-02-22 11:15:00,39.06,39.09,39.03,39.09,63146.0,32.8591,32.8843,32.8338,32.8843,63146.0
2016-02-22 11:20:00,39.08,39.09,39.04,39.05,43653.0,32.8759,32.8843,32.8423,32.8507,43653.0
2016-02-22 11:25:00,39.04,39.09,39.04,39.05,65687.0,32.8423,32.8843,32.8423,32.8507,65687.0
2016-02-22 11:30:00,39.06,39.1,39.03,39.09,73871.0,32.8591,32.8927,32.8338,32.8843,73871.0
2016-02-22 11:35:00,39.1,39.12,39.07,39.1,30903.0,32.8927,32.9096,32.8675,32.8927,30903.0
2016-02-22 11:40:00,39.1,39.1,39.04,39.05,41607.0,32.8927,32.8927,32.8423,32.8507,41607.0
2016-02-22 11:45:00,39.06,39.1,39.04,39.05,37664.0,32.8591,32.8927,32.8423,32.8507,37664.0
2016-02-22 11:50:00,39.05,39.08,39.04,39.05,37778.0,32.8507,32.8759,32.8423,32.8507,37778.0
2016-02-22 11:55:00,39.05,39.09,39.05,39.09,22360.0,32.8507,32.8843,32.8507,32.8843,22360.0
2016-02-22 12:00:00,39.09,39.1,39.05,39.05,68840.0,32.8843,32.8927,32.8507,32.8507,68840.0
2016-02-22 12:05:00,39.05,39.07,39.04,39.05,58628.0,32.8507,32.8675,32.8423,32.8507,58628.0
2016-02-22 12:10:00,39.04,39.07,39.04,39.07,29894.0,32.8423,32.8675,32.8423,32.8675,29894.0
2016-02-22 12:15:00,39.06,39.08,39.04,39.08,31919.0,32.8591,32.8759,32.8423,32.8759,31919.0
2016-02-22 12:20:00,39.08,39.08,39.06,39.08,23156.0,32.8759,32.8759,32.8591,32.8759,23156.0
2016-02-22 12:25:00,39.08,39.12,39.07,39.11,28216.0,32.8759,32.9096,32.8675,32.9011,28216.0
2016-02-22 12:30:00,39.11,39.13,39.09,39.09,47983.0,32.9011,32.918,32.8843,32.8843,47983.0
2016-02-22 12:35:00,39.09,39.15,39.08,39.15,45429.0,32.8843,32.9348,32.8759,32.9348,45429.0
2016-02-22 12:40:00,39.15,39.16,39.12,39.12,55621.0,32.9348,32.9432,32.9096,32.9096,55621.0
2016-02-22 12:45:00,39.13,39.13,39.05,39.05,50069.0,32.918,32.918,32.8507,32.8507,50069.0
2016-02-22 12:50:00,39.05,39.1,39.05,39.09,16881.0,32.8507,32.8927,32.8507,32.8843,16881.0
2016-02-22 12:55:00,39.09,39.09,39.05,39.05,44482.0,32.8843,32.8843,32.8507,32.8507,44482.0
2016-02-22 13:00:00,39.05,39.09,39.05,39.08,34712.0,32.8507,32.8843,32.8507,32.8759,34712.0
2016-02-22 13:05:00,39.07,39.09,39.06,39.06,23428.0,32.8675,32.8843,32.8591,32.8591,23428.0
2016-02-22 13:10:00,39.07,39.07,39.04,39.05,53871.0,32.8675,32.8675,32.8423,32.8507,53871.0
2016-02-22 13:15:00,39.05,39.1,39.05,39.08,46787.0,32.8507,32.8927,32.8507,32.8759,46787.0
2016-02-22 13:20:00,39.08,39.11,39.07,39.1,33863.0,32.8759,32.9011,32.8675,32.8927,33863.0
2016-02-22 13:25:00,39.1,39.1,39.08,39.09,21837.0,32.8927,32.8927,32.8759,32.8843,21837.0
2016-02-22 13:30:00,39.1,39.16,39.09,39.12,55202.0,32.8927,32.9432,32.8843,32.9096,55202.0
2016-02-22 13:35:00,39.11,39.21,39.11,39.21,47384.0,32.9011,32.9853,32.9011,32.9853,47384.0
2016-02-22 13:40:00,39.2,39.24,39.19,39.21,35631.0,32.9769,33.0105,32.9684,32.9853,35631.0
2016-02-22 13:45:00,39.22,39.25,39.21,39.22,33825.0,32.9937,33.0189,32.9853,32.9937,33825.0
2016-02-22 13:50:00,39.22,39.22,39.18,39.19,23284.0,32.9937,32.9937,32.96,32.9684,23284.0
2016-02-22 13:55:00,39.19,39.23,39.18,39.23,32435.0,32.9684,33.0021,32.96,33.0021,32435.0
2016-02-22 14:00:00,39.23,39.25,39.21,39.21,55928.0,33.0021,33.0189,32.9853,32.9853,55928.0
2016-02-22 14:05:00,39.22,39.22,39.18,39.19,39195.0,32.9937,32.9937,32.96,32.9684,39195.0
2016-02-22 14:10:00,39.2,39.2,39.14,39.16,34408.0,32.9769,32.9769,32.9264,32.9432,34408.0
2016-02-22 14:15:00,39.16,39.16,39.1,39.12,32731.0,32.9432,32.9432,32.8927,32.9096,32731.0
2016-02-22 14:20:00,39.11,39.16,39.11,39.14,30225.0,32.9011,32.9432,32.9011,32.9264,30225.0
2016-02-22 14:25:00,39.15,39.18,39.14,39.18,34743.0,32.9348,32.96,32.9264,32.96,34743.0
2016-02-22 14:30:00,39.17,39.18,39.14,39.14,35363.0,32.9516,32.96,32.9264,32.9264,35363.0
2016-02-22 14:35:00,39.15,39.16,39.11,39.15,34316.0,32.9348,32.9432,32.9011,32.9348,34316.0
2016-02-22 14:40:00,39.16,39.16,39.13,39.16,31281.0,32.9432,32.9432,32.918,32.9432,31281.0
2016-02-22 14:45:00,39.16,39.18,39.15,39.18,42016.0,32.9432,32.96,32.9348,32.96,42016.0
2016-02-22 14:50:00,39.18,39.21,39.17,39.2,29366.0,32.96,32.9853,32.9516,32.9769,29366.0
2016-02-22 14:55:00,39.2,39.21,39.12,39.14,65686.0,32.9769,32.9853,32.9096,32.9264,65686.0
2016-02-22 15:00:00,39.14,39.16,39.09,39.1,52818.0,32.9264,32.9432,32.8843,32.8927,52818.0
2016-02-22 15:05:00,39.09,39.14,39.09,39.11,50539.0,32.8843,32.9264,32.8843,32.9011,50539.0
2016-02-22 15:10:00,39.11,39.16,39.11,39.15,64729.0,32.9011,32.9432,32.9011,32.9348,64729.0
2016-02-22 15:15:00,39.14,39.15,39.12,39.15,41279.0,32.9264,32.9348,32.9096,32.9348,41279.0
2016-02-22 15:20:00,39.15,39.19,39.13,39.19,61831.0,32.9348,32.9684,32.918,32.9684,61831.0
2016-02-22 15:25:00,39.19,39.2,39.13,39.17,78222.0,32.9684,32.9769,32.918,32.9516,78222.0
2016-02-22 15:30:00,39.17,39.19,39.14,39.16,58295.0,32.9516,32.9684,32.9264,32.9432,58295.0
2016-02-22 15:35:00,39.15,39.16,39.12,39.13,86984.0,32.9348,32.9432,32.9096,32.918,86984.0
2016-02-22 15:40:00,39.13,39.19,39.12,39.17,74166.0,32.918,32.9684,32.9096,32.9516,74166.0
2016-02-22 15:45:00,39.18,39.19,39.13,39.14,79180.0,32.96,32.9684,32.918,32.9264,79180.0
2016-02-22 15:50:00,39.14,39.17,39.13,39.15,123422.0,32.9264,32.9516,32.918,32.9348,123422.0
2016-02-22 15:55:00,39.14,39.17,39.12,39.16,297558.0,32.9264,32.9516,32.9096,32.9432,297558.0
2016-02-23 09:30:00,38.91,39.05,38.81,39.0,146133.0,32.7329,32.8507,32.6488,32.8086,146133.0
2016-02-23 09:35:00,39.0,39.05,38.97,38.99,130131.0,32.8086,32.8507,32.7834,32.8002,130131.0
2016-02-23 09:40:00,38.98,39.0,38.95,38.97,119226.0,32.7918,32.8086,32.7665,32.7834,119226.0
2016-02-23 09:45:00,38.98,39.04,38.95,38.99,74221.0,32.7918,32.8423,32.7665,32.8002,74221.0
2016-02-23 09:50:00,38.98,39.01,38.95,38.96,107196.0,32.7918,32.817,32.7665,32.775,107196.0
2016-02-23 09:55:00,38.96,39.0,38.95,38.97,54513.0,32.775,32.8086,32.7665,32.7834,54513.0
2016-02-23 10:00:00,38.96,38.98,38.95,38.98,53840.0,32.775,32.7918,32.7665,32.7918,53840.0
2016-02-23 10:05:00,38.98,38.99,38.91,38.92,149551.0,32.7918,32.8002,32.7329,32.7413,149551.0
2016-02-23 10:10:00,38.92,38.92,38.84,38.84,175175.0,32.7413,32.7413,32.674,32.674,175175.0
2016-02-23 10:15:00,38.84,38.91,38.81,38.83,82089.0,32.674,32.7329,32.6488,32.6656,82089.0
2016-02-23 10:20:00,38.84,38.85,38.75,38.8,55488.0,32.674,32.6824,32.5983,32.6404,55488.0
2016-02-23 10:25:00,38.8,38.81,38.73,38.73,89378.0,32.6404,32.6488,32.5815,32.5815,89378.0
2016-02-23 10:30:00,38.74,38.74,38.64,38.66,152423.0,32.5899,32.5899,32.5058,32.5226,152423.0
2016-02-23 10:35:00,38.67,38.67,38.61,38.62,56632.0,32.531,32.531,32.4805,32.4889,56632.0
2016-02-23 10:40:00,38.61,38.64,38.57,38.58,56115.0,32.4805,32.5058,32.4469,32.4553,56115.0
2016-02-23 10:45:00,38.58,38.61,38.5,38.51,84003.0,32.4553,32.4805,32.388,32.3964,84003.0
2016-02-23 10:50:00,38.51,38.52,38.45,38.47,57288.0,32.3964,32.4048,32.3459,32.3627,57288.0
2016-02-23 10:55:00,38.46,38.47,38.38,38.44,80953.0,32.3543,32.3627,32.287,32.3375,80953.0
2016-02-23 11:00:00,38.44,38.5,38.44,38.46,96681.0,32.3375,32.388,32.3375,32.3543,96681.0
2016-02-23 11:05:00,38.46,38.47,38.39,38.4,65082.0,32.3543,32.3627,32.2954,32.3039,65082.0
2016-02-23 11:10:00,38.39,38.44,38.38,38.41,57524.0,32.2954,32.3375,32.287,32.3123,57524.0
2016-02-23 11:15:00,38.41,38.51,38.4,38.51,59339.0,32.3123,32.3964,32.3039,32.3964,59339.0
2016-02-23 11:20:00,38.51,38.52,38.45,38.47,64954.0,32.3964,32.4048,32.3459,32.3627,64954.0
2016-02-23 11:25:00,38.47,38.5,38.45,38.5,36257.0,32.3627,32.388,32.3459,32.388,36257.0
2016-02-23 11:30:00,38.5,38.52,38.41,38.48,93939.0,32.388,32.4048,32.3123,32.3712,93939.0
2016-02-23 11:35:00,38.49,38.55,38.48,38.53,77091.0,32.3796,32.43,32.3712,32.4132,77091.0
2016-02-23 11:40:00,38.52,38.58,38.51,38.57,41908.0,32.4048,32.4553,32.3964,32.4469,41908.0
2016-02-23 11:45:00,38.57,38.58,38.5,38.5,37089.0,32.4469,32.4553,32.388,32.388,37089.0
2016-02-23 11:50:00,38.51,38.53,38.47,38.47,51255.0,32.3964,32.4132,32.3627,32.3627,51255.0
2016-02-23 11:55:00,38.47,38.53,38.46,38.53,40751.0,32.3627,32.4132,32.3543,32.4132,40751.0
2016-02-23 12:00:00,38.53,38.53,38.46,38.46,44370.0,32.4132,32.4132,32.3543,32.3543,44370.0
2016-02-23 12:05:00,38.46,38.48,38.44,38.44,30333.0,32.3543,32.3712,32.3375,32.3375,30333.0
2016-02-23 12:10:00,38.45,38.46,38.42,38.43,40542.0,32.3459,32.3543,32.3207,32.3291,40542.0
2016-02-23 12:15:00,38.43,38.46,38.41,38.43,48124.0,32.3291,32.3543,32.3123,32.3291,48124.0
2016-02-23 12:20:00,38.43,38.45,38.42,38.44,21488.0,32.3291,32.3459,32.3207,32.3375,21488.0
2016-02-23 12:25:00,38.43,38.47,38.43,38.46,47405.0,32.3291,32.3627,32.3291,32.3543,47405.0
2016-02-23 12:30:00,38.47,38.49,38.45,38.45,43608.0,32.3627,32.3796,32.3459,32.3459,43608.0
2016-02-23 12:35:00,38.45,38.45,38.42,38.43,37901.0,32.3459,32.3459,32.3207,32.3291,37901.0
2016-02-23 12:40:00,38.43,38.44,38.41,38.43,33805.0,32.3291,32.3375,32.3123,32.3291,33805.0
2016-02-23 12:45:00,38.43,38.45,38.41,38.45,61258.0,32.3291,32.3459,32.3123,32.3459,61258.0
2016-02-23 12:50:00,38.44,38.48,38.43,38.45,44476.0,32.3375,32.3712,32.3291,32.3459,44476.0
2016-02-23 12:55:00,38.46,38.52,38.44,38.52,50711.0,32.3543,32.4048,32.3375,32.4048,50711.0
2016-02-23 13:00:00,38.53,38.53,38.49,38.49,42102.0,32.4132,32.4132,32.3796,32.3796,42102.0
2016-02-23 13:05:00,38.49,38.53,38.49,38.52,28128.0,32.3796,32.4132,32.3796,32.4048,28128.0
2016-02-23 13:10:00,38.51,38.52,38.49,38.5,13755.0,32.3964,32.4048,32.3796,32.388,13755.0
2016-02-23 13:15:00,38.5,38.5,38.45,38.45,32743.0,32.388,32.388,32.3459,32.3459,32743.0
2016-02-23 13:20:00,38.45,38.49,38.45,38.49,63823.0,32.3459,32.3796,32.3459,32.3796,63823.0
2016-02-23 13:25:00,38.5,38.5,38.48,38.49,21981.0,32.388,32.388,32.3712,32.3796,21981.0
2016-02-23 13:30:00,38.49,38.51,38.44,38.45,50394.0,32.3796,32.3964,32.3375,32.3459,50394.0
2016-02-23 13:35:00,38.45,38.48,38.43,38.45,38643.0,32.3459,32.3712,32.3291,32.3459,38643.0
2016-02-23 13:40:00,38.45,38.46,38.41,38.42,42074.0,32.3459,32.3543,32.3123,32.3207,42074.0
2016-02-23 13:45:00,38.42,38.43,38.4,38.4,42079.0,32.3207,32.3291,32.3039,32.3039,42079.0
2016-02-23 13:50:00,38.41,38.45,38.4,38.42,54980.0,32.3123,32.3459,32.3039,32.3207,54980.0
2016-02-23 13:55:00,38.42,38.48,38.41,38.48,44592.0,32.3207,32.3712,32.3123,32.3712,44592.0
2016-02-23 14:00:00,38.48,38.49,38.44,38.45,51735.0,32.3712,32.3796,32.3375,32.3459,51735.0
2016-02-23 14:05:00,38.46,38.48,38.45,38.45,46592.0,32.3543,32.3712,32.3459,32.3459,46592.0
2016-02-23 14:10:00,38.46,38.48,38.45,38.48,54918.0,32.3543,32.3712,32.3459,32.3712,54918.0
2016-02-23 14:15:00,38.48,38.53,38.48,38.52,38493.0,32.3712,32.4132,32.3712,32.4048,38493.0
2016-02-23 14:20:00,38.52,38.54,38.51,38.53,51187.0,32.4048,32.4216,32.3964,32.4132,51187.0
2016-02-23 14:25:00,38.54,38.54,38.48,38.49,48332.0,32.4216,32.4216,32.3712,32.3796,48332.0
2016-02-23 14:30:00,38.49,38.5,38.48,38.5,28199.0,32.3796,32.388,32.3712,32.388,28199.0
2016-02-23 14:35:00,38.51,38.51,38.47,38.48,38560.0,32.3964,32.3964,32.3627,32.3712,38560.0
2016-02-23 14:40:00,38.48,38.49,38.44,38.45,46019.0,32.3712,32.3796,32.3375,32.3459,46019.0
2016-02-23 14:45:00,38.45,38.49,38.45,38.48,32629.0,32.3459,32.3796,32.3459,32.3712,32629.0
2016-02-23 14:50:00,38.49,38.49,38.4,38.4,68345.0,32.3796,32.3796,32.3039,32.3039,68345.0
2016-02-23 14:55:00,38.41,38.45,38.4,38.42,53000.0,32.3123,32.3459,32.3039,32.3207,53000.0
2016-02-23 15:00:00,38.41,38.43,38.35,38.37,63966.0,32.3123,32.3291,32.2618,32.2786,63966.0
2016-02-23 15:05:00,38.37,38.39,38.33,38.38,40931.0,32.2786,32.2954,32.245,32.287,40931.0
2016-02-23 15:10:00,38.37,38.38,38.33,38.33,56374.0,32.2786,32.287,32.245,32.245,56374.0
2016-02-23 15:15:00,38.33,38.34,38.3,38.3,84236.0,32.245,32.2534,32.2197,32.2197,84236.0
2016-02-23 15:20:00,38.3,38.33,38.3,38.31,72572.0,32.2197,32.245,32.2197,32.2281,72572.0
2016-02-23 15:25:00,38.31,38.36,38.31,38.33,94427.0,32.2281,32.2702,32.2281,32.245,94427.0
2016-02-23 15:30:00,38.34,38.41,38.33,38.41,82679.0,32.2534,32.3123,32.245,32.3123,82679.0
2016-02-23 15:35:00,38.41,38.49,38.4,38.49,77585.0,32.3123,32.3796,32.3039,32.3796,77585.0
2016-02-23 15:40:00,38.49,38.52,38.43,38.44,115157.0,32.3796,32.4048,32.3291,32.3375,115157.0
2016-02-23 15:45:00,38.44,38.47,38.43,38.47,104034.0,32.3375,32.3627,32.3291,32.3627,104034.0
2016-02-23 15:50:00,38.47,38.49,38.42,38.42,147740.0,32.3627,32.3796,32.3207,32.3207,147740.0
2016-02-23 15:55:00,38.43,38.45,38.38,38.38,285717.0,32.3291,32.3459,32.287,32.287,285717.0
2016-02-24 09:30:00,38.18,38.19,38.01,38.16,142402.0,32.1188,32.1272,31.9758,32.102,142402.0
2016-02-24 09:35:00,38.16,38.19,38.08,38.19,86287.0,32.102,32.1272,32.0347,32.1272,86287.0
2016-02-24 09:40:00,38.19,38.2,38.09,38.18,78374.0,32.1272,32.1356,32.0431,32.1188,78374.0
2016-02-24 09:45:00,38.18,38.19,38.03,38.08,61668.0,32.1188,32.1272,31.9926,32.0347,61668.0
2016-02-24 09:50:00,38.07,38.07,38.0,38.05,97795.0,32.0263,32.0263,31.9674,32.0094,97795.0
2016-02-24 09:55:00,38.04,38.14,38.01,38.13,83908.0,32.001,32.0851,31.9758,32.0767,83908.0
2016-02-24 10:00:00,38.12,38.13,38.01,38.06,71780.0,32.0683,32.0767,31.9758,32.0178,71780.0
2016-02-24 10:05:00,38.06,38.14,38.06,38.13,66177.0,32.0178,32.0851,32.0178,32.0767,66177.0
2016-02-24 10:10:00,38.13,38.16,38.03,38.05,81414.0,32.0767,32.102,31.9926,32.0094,81414.0
2016-02-24 10:15:00,38.05,38.08,38.03,38.06,56286.0,32.0094,32.0347,31.9926,32.0178,56286.0
2016-02-24 10:20:00,38.07,38.07,38.01,38.04,54984.0,32.0263,32.0263,31.9758,32.001,54984.0
2016-02-24 10:25:00,38.04,38.08,38.01,38.07,45722.0,32.001,32.0347,31.9758,32.0263,45722.0
2016-02-24 10:30:00,38.08,38.13,37.97,38.06,80028.0,32.0347,32.0767,31.9421,32.0178,80028.0
2016-02-24 10:35:00,38.06,38.18,38.06,38.16,59522.0,32.0178,32.1188,32.0178,32.102,59522.0
2016-02-24 10:40:00,38.17,38.19,38.13,38.14,39605.0,32.1104,32.1272,32.0767,32.0851,39605.0
2016-02-24 10:45:00,38.14,38.16,38.11,38.13,88475.0,32.0851,32.102,32.0599,32.0767,88475.0
2016-02-24 10:50:00,38.14,38.17,38.09,38.11,52361.0,32.0851,32.1104,32.0431,32.0599,52361.0
2016-02-24 10:55:00,38.12,38.21,38.1,38.16,102334.0,32.0683,32.144,32.0515,32.102,102334.0
2016-02-24 11:00:00,38.16,38.17,38.08,38.09,68092.0,32.102,32.1104,32.0347,32.0431,68092.0
2016-02-24 11:05:00,38.1,38.16,38.07,38.12,67161.0,32.0515,32.102,32.0263,32.0683,67161.0
2016-02-24 11:10:00,38.12,38.22,38.11,38.22,103723.0,32.0683,32.1524,32.0599,32.1524,103723.0
2016-02-24 11:15:00,38.22,38.22,38.15,38.2,78860.0,32.1524,32.1524,32.0936,32.1356,78860.0
2016-02-24 11:20:00,38.21,38.32,38.21,38.32,56450.0,32.144,32.2366,32.144,32.2366,56450.0
2016-02-24 11:25:00,38.31,38.35,38.28,38.32,50017.0,32.2281,32.2618,32.2029,32.2366,50017.0
2016-02-24 11:30:00,38.31,38.37,38.31,38.31,51990.0,32.2281,32.2786,32.2281,32.2281,51990.0
2016-02-24 11:35:00,38.31,38.39,38.31,38.38,50027.0,32.2281,32.2954,32.2281,32.287,50027.0
2016-02-24 11:40:00,38.38,38.48,38.36,38.47,77423.0,32.287,32.3712,32.2702,32.3627,77423.0
2016-02-24 11:45:00,38.48,38.49,38.42,38.44,66834.0,32.3712,32.3796,32.3207,32.3375,66834.0
2016-02-24 11:50:00,38.44,38.51,38.42,38.43,65975.0,32.3375,32.3964,32.3207,32.3291,65975.0
2016-02-24 11:55:00,38.44,38.45,38.41,38.45,50013.0,32.3375,32.3459,32.3123,32.3459,50013.0
2016-02-24 12:00:00,38.45,38.47,38.41,38.46,81749.0,32.3459,32.3627,32.3123,32.3543,81749.0
2016-02-24 12:05:00,38.46,38.52,38.45,38.52,45391.0,32.3543,32.4048,32.3459,32.4048,45391.0
2016-02-24 12:10:00,38.52,38.54,38.48,38.51,33382.0,32.4048,32.4216,32.3712,32.3964,33382.0
2016-02-24 12:15:00,38.51,38.53,38.5,38.51,32314.0,32.3964,32.4132,32.388,32.3964,32314.0
2016-02-24 12:20:00,38.51,38.55,38.49,38.51,25760.0,32.3964,32.43,32.3796,32.3964,25760.0
2016-02-24 12:25:00,38.51,38.51,38.47,38.47,23884.0,32.3964,32.3964,32.3627,32.3627,23884.0
2016-02-24 12:30:00,38.48,38.5,38.42,38.42,28569.0,32.3712,32.388,32.3207,32.3207,28569.0
2016-02-24 12:35:00,38.42,38.42,38.37,38.42,36649.0,32.3207,32.3207,32.2786,32.3207,36649.0
2016-02-24 12:40:00,38.42,38.43,38.36,38.39,48346.0,32.3207,32.3291,32.2702,32.2954,48346.0
2016-02-24 12:45:00,38.39,38.47,38.39,38.47,36995.0,32.2954,32.3627,32.2954,32.3627,36995.0
2016-02-24 12:50:00,38.47,38.55,38.47,38.53,40172.0,32.3627,32.43,32.3627,32.4132,40172.0
2016-02-24 12:55:00,38.54,38.54,38.51,38.51,46107.0,32.4216,32.4216,32.3964,32.3964,46107.0
2016-02-24 13:00:00,38.51,38.55,38.5,38.54,30402.0,32.3964,32.43,32.388,32.4216,30402.0
2016-02-24 13:05:00,38.55,38.66,38.55,38.63,70996.0,32.43,32.5226,32.43,32.4973,70996.0
2016-02-24 13:10:00,38.64,38.64,38.56,38.58,41939.0,32.5058,32.5058,32.4385,32.4553,41939.0
2016-02-24 13:15:00,38.58,38.61,38.55,38.59,48995.0,32.4553,32.4805,32.43,32.4637,48995.0
2016-02-24 13:20:00,38.59,38.67,38.58,38.66,55971.0,32.4637,32.531,32.4553,32.5226,55971.0
2016-02-24 13:25:00,38.66,38.67,38.6,38.64,39615.0,32.5226,32.531,32.4721,32.5058,39615.0
2016-02-24 13:30:00,38.65,38.66,38.58,38.63,55869.0,32.5142,32.5226,32.4553,32.4973,55869.0
2016-02-24 13:35:00,38.64,38.67,38.62,38.67,50334.0,32.5058,32.531,32.4889,32.531,50334.0
2016-02-24 13:40:00,38.66,38.7,38.66,38.7,40363.0,32.5226,32.5562,32.5226,32.5562,40363.0
2016-02-24 13:45:00,38.7,38.73,38.64,38.68,70981.0,32.5562,32.5815,32.5058,32.5394,70981.0
2016-02-24 13:50:00,38.68,38.73,38.68,38.71,61912.0,32.5394,32.5815,32.5394,32.5646,61912.0
2016-02-24 13:55:00,38.71,38.76,38.7,38.71,58959.0,32.5646,32.6067,32.5562,32.5646,58959.0
2016-02-24 14:00:00,38.7,38.75,38.68,38.68,59249.0,32.5562,32.5983,32.5394,32.5394,59249.0
2016-02-24 14:05:00,38.69,38.92,38.69,38.91,96007.0,32.5478,32.7413,32.5478,32.7329,96007.0
2016-02-24 14:10:00,38.92,38.93,38.87,38.92,63794.0,32.7413,32.7497,32.6992,32.7413,63794.0
2016-02-24 14:15:00,38.93,38.95,38.9,38.91,66684.0,32.7497,32.7665,32.7245,32.7329,66684.0
2016-02-24 14:20:00,38.9,39.03,38.88,39.02,100377.0,32.7245,32.8338,32.7077,32.8254,100377.0
2016-02-24 14:25:00,39.02,39.05,38.99,39.01,70449.0,32.8254,32.8507,32.8002,32.817,70449.0
2016-02-24 14:30:00,39.01,39.07,38.97,38.97,73393.0,32.817,32.8675,32.7834,32.7834,73393.0
2016-02-24 14:35:00,38.96,39.0,38.92,38.98,68777.0,32.775,32.8086,32.7413,32.7918,68777.0
2016-02-24 14:40:00,38.99,39.05,38.99,39.02,57487.0,32.8002,32.8507,32.8002,32.8254,57487.0
2016-02-24 14:45:00,39.02,39.02,38.96,39.0,28552.0,32.8254,32.8254,32.775,32.8086,28552.0
2016-02-24 14:50:00,39.0,39.02,38.97,38.99,111395.0,32.8086,32.8254,32.7834,32.8002,111395.0
2016-02-24 14:55:00,38.98,39.0,38.96,38.99,65239.0,32.7918,32.8086,32.775,32.8002,65239.0
2016-02-24 15:00:00,38.99,39.06,38.99,39.01,123268.0,32.8002,32.8591,32.8002,32.817,123268.0
2016-02-24 15:05:00,39.01,39.14,38.99,39.14,131217.0,32.817,32.9264,32.8002,32.9264,131217.0
2016-02-24 15:10:00,39.14,39.18,39.1,39.17,112085.0,32.9264,32.96,32.8927,32.9516,112085.0
2016-02-24 15:15:00,39.17,39.25,39.14,39.23,124605.0,32.9516,33.0189,32.9264,33.0021,124605.0
2016-02-24 15:20:00,39.24,39.25,39.14,39.16,104588.0,33.0105,33.0189,32.9264,32.9432,104588.0
2016-02-24 15:25:00,39.17,39.27,39.17,39.25,125824.0,32.9516,33.0357,32.9516,33.0189,125824.0
2016-02-24 15:30:00,39.25,39.28,39.2,39.24,131177.0,33.0189,33.0442,32.9769,33.0105,131177.0
2016-02-24 15:35:00,39.24,39.32,39.23,39.29,140115.0,33.0105,33.0778,33.0021,33.0526,140115.0
2016-02-24 15:40:00,39.28,39.31,39.19,39.19,162678.0,33.0442,33.0694,32.9684,32.9684,162678.0
2016-02-24 15:45:00,39.19,39.26,39.18,39.2,156686.0,32.9684,33.0273,32.96,32.9769,156686.0
2016-02-24 15:50:00,39.21,39.25,39.2,39.24,205911.0,32.9853,33.0189,32.9769,33.0105,205911.0
2016-02-24 15:55:00,39.23,39.24,39.19,39.19,315096.0,33.0021,33.0105,32.9684,32.9684,315096.0
2016-02-25 09:30:00,39.22,39.63,39.22,39.57,177553.0,32.9937,33.3386,32.9937,33.2881,177553.0
2016-02-25 09:35:00,39.56,39.56,39.35,39.41,59975.0,33.2797,33.2797,33.103,33.1535,59975.0
2016-02-25 09:40:00,39.41,39.45,39.21,39.29,50511.0,33.1535,33.1872,32.9853,33.0526,50511.0
2016-02-25 09:45:00,39.31,39.31,39.18,39.2,77249.0,33.0694,33.0694,32.96,32.9769,77249.0
2016-02-25 09:50:00,39.21,39.24,39.16,39.18,76424.0,32.9853,33.0105,32.9432,32.96,76424.0
2016-02-25 09:55:00,39.18,39.24,39.15,39.19,81447.0,32.96,33.0105,32.9348,32.9684,81447.0
2016-02-25 10:00:00,39.19,39.21,39.08,39.11,82405.0,32.9684,32.9853,32.8759,32.9011,82405.0
2016-02-25 10:05:00,39.11,39.12,39.02,39.04,76703.0,32.9011,32.9096,32.8254,32.8423,76703.0
2016-02-25 10:10:00,39.05,39.06,38.99,39.02,124609.0,32.8507,32.8591,32.8002,32.8254,124609.0
2016-02-25 10:15:00,39.02,39.06,39.02,39.06,47145.0,32.8254,32.8591,32.8254,32.8591,47145.0
2016-02-25 10:20:00,39.05,39.06,38.97,39.03,81617.0,32.8507,32.8591,32.7834,32.8338,81617.0
2016-02-25 10:25:00,39.03,39.12,39.03,39.1,46730.0,32.8338,32.9096,32.8338,32.8927,46730.0
2016-02-25 10:30:00,39.1,39.11,39.04,39.07,39362.0,32.8927,32.9011,32.8423,32.8675,39362.0
2016-02-25 10:35:00,39.07,39.1,39.03,39.09,66348.0,32.8675,32.8927,32.8338,32.8843,66348.0
2016-02-25 10:40:00,39.09,39.15,39.0,39.15,321007.0,32.8843,32.9348,32.8086,32.9348,321007.0
2016-02-25 10:45:00,39.15,39.19,39.12,39.18,62120.0,32.9348,32.9684,32.9096,32.96,62120.0
2016-02-25 10:50:00,39.18,39.2,39.12,39.2,79139.0,32.96,32.9769,32.9096,32.9769,79139.0
2016-02-25 10:55:00,39.2,39.2,39.04,39.04,67302.0,32.9769,32.9769,32.8423,32.8423,67302.0
2016-02-25 11:00:00,39.04,39.05,39.0,39.01,49239.0,32.8423,32.8507,32.8086,32.817,49239.0
2016-02-25 11:05:00,39.01,39.05,38.99,39.03,65025.0,32.817,32.8507,32.8002,32.8338,65025.0
2016-02-25 11:10:00,39.03,39.04,38.99,39.0,169939.0,32.8338,32.8423,32.8002,32.8086,169939.0
2016-02-25 11:15:00,39.0,39.07,39.0,39.0,123344.0,32.8086,32.8675,32.8086,32.8086,123344.0
2016-02-25 11:20:00,39.0,39.08,39.0,39.05,89473.0,32.8086,32.8759,32.8086,32.8507,89473.0
2016-02-25 11:25:00,39.04,39.14,39.03,39.08,62716.0,32.8423,32.9264,32.8338,32.8759,62716.0
2016-02-25 11:30:00,39.08,39.12,39.05,39.1,80677.0,32.8759,32.9096,32.8507,32.8927,80677.0
2016-02-25 11:35:00,39.09,39.1,39.0,39.01,86039.0,32.8843,32.8927,32.8086,32.817,86039.0
2016-02-25 11:40:00,39.01,39.06,39.0,39.02,49748.0,32.817,32.8591,32.8086,32.8254,49748.0
2016-02-25 11:45:00,39.02,39.04,39.0,39.02,71693.0,32.8254,32.8423,32.8086,32.8254,71693.0
2016-02-25 11:50:00,39.02,39.09,39.02,39.09,91411.0,32.8254,32.8843,32.8254,32.8843,91411.0
2016-02-25 11:55:00,39.09,39.1,39.06,39.07,78475.0,32.8843,32.8927,32.8591,32.8675,78475.0
2016-02-25 12:00:00,39.08,39.14,39.07,39.14,65775.0,32.8759,32.9264,32.8675,32.9264,65775.0
2016-02-25 12:05:00,39.14,39.15,39.09,39.12,72302.0,32.9264,32.9348,32.8843,32.9096,72302.0
2016-02-25 12:10:00,39.13,39.14,39.1,39.13,70134.0,32.918,32.9264,32.8927,32.918,70134.0
2016-02-25 12:15:00,39.14,39.16,39.1,39.12,43708.0,32.9264,32.9432,32.8927,32.9096,43708.0
2016-02-25 12:20:00,39.12,39.13,39.09,39.09,31583.0,32.9096,32.918,32.8843,32.8843,31583.0
2016-02-25 12:25:00,39.09,39.11,39.06,39.1,43697.0,32.8843,32.9011,32.8591,32.8927,43697.0
2016-02-25 12:30:00,39.09,39.1,39.06,39.09,44064.0,32.8843,32.8927,32.8591,32.8843,44064.0
2016-02-25 12:35:00,39.09,39.15,39.09,39.11,52582.0,32.8843,32.9348,32.8843,32.9011,52582.0
2016-02-25 12:40:00,39.12,39.15,39.11,39.14,38485.0,32.9096,32.9348,32.9011,32.9264,38485.0
2016-02-25 12:45:00,39.14,39.15,39.1,39.14,44763.0,32.9264,32.9348,32.8927,32.9264,44763.0
2016-02-25 12:50:00,39.14,39.19,39.13,39.19,45448.0,32.9264,32.9684,32.918,32.9684,45448.0
2016-02-25 12:55:00,39.18,39.2,39.17,39.19,36464.0,32.96,32.9769,32.9516,32.9684,36464.0
2016-02-25 13:00:00,39.18,39.2,39.16,39.19,34988.0,32.96,32.9769,32.9432,32.9684,34988.0
2016-02-25 13:05:00,39.2,39.2,39.16,39.16,26692.0,32.9769,32.9769,32.9432,32.9432,26692.0
2016-02-25 13:10:00,39.16,39.2,39.16,39.19,29845.0,32.9432,32.9769,32.9432,32.9684,29845.0
2016-02-25 13:15:00,39.2,39.25,39.19,39.22,57051.0,32.9769,33.0189,32.9684,32.9937,57051.0
2016-02-25 13:20:00,39.22,39.26,39.21,39.23,45477.0,32.9937,33.0273,32.9853,33.0021,45477.0
2016-02-25 13:25:00,39.24,39.26,39.23,39.24,47620.0,33.0105,33.0273,33.0021,33.0105,47620.0
2016-02-25 13:30:00,39.24,39.26,39.24,39.25,46962.0,33.0105,33.0273,33.0105,33.0189,46962.0
2016-02-25 13:35:00,39.25,39.28,39.24,39.27,40573.0,33.0189,33.0442,33.0105,33.0357,40573.0
2016-02-25 13:40:00,39.27,39.35,39.26,39.35,68577.0,33.0357,33.103,33.0273,33.103,68577.0
2016-02-25 13:45:00,39.35,39.36,39.34,39.34,37858.0,33.103,33.1115,33.0946,33.0946,37858.0
2016-02-25 13:50:00,39.35,39.39,39.34,39.39,56249.0,33.103,33.1367,33.0946,33.1367,56249.0
2016-02-25 13:55:00,39.39,39.39,39.34,39.38,60427.0,33.1367,33.1367,33.0946,33.1283,60427.0
2016-02-25 14:00:00,39.37,39.39,39.35,39.39,59192.0,33.1199,33.1367,33.103,33.1367,59192.0
2016-02-25 14:05:00,39.39,39.4,39.37,39.4,51235.0,33.1367,33.1451,33.1199,33.1451,51235.0
2016-02-25 14:10:00,39.4,39.48,39.39,39.48,53495.0,33.1451,33.2124,33.1367,33.2124,53495.0
2016-02-25 14:15:00,39.48,39.51,39.47,39.51,65241.0,33.2124,33.2376,33.204,33.2376,65241.0
2016-02-25 14:20:00,39.5,39.51,39.43,39.45,62236.0,33.2292,33.2376,33.1703,33.1872,62236.0
2016-02-25 14:25:00,39.46,39.47,39.42,39.44,52083.0,33.1956,33.204,33.1619,33.1788,52083.0
2016-02-25 14:30:00,39.45,39.46,39.43,39.44,43348.0,33.1872,33.1956,33.1703,33.1788,43348.0
2016-02-25 14:35:00,39.44,39.47,39.4,39.47,64420.0,33.1788,33.204,33.1451,33.204,64420.0
2016-02-25 14:40:00,39.46,39.5,39.46,39.48,60866.0,33.1956,33.2292,33.1956,33.2124,60866.0
2016-02-25 14:45:00,39.48,39.49,39.42,39.44,63921.0,33.2124,33.2208,33.1619,33.1788,63921.0
2016-02-25 14:50:00,39.45,39.45,39.4,39.41,68701.0,33.1872,33.1872,33.1451,33.1535,68701.0
2016-02-25 14:55:00,39.41,39.5,39.41,39.5,74158.0,33.1535,33.2292,33.1535,33.2292,74158.0
2016-02-25 15:00:00,39.49,39.55,39.45,39.53,156051.0,33.2208,33.2713,33.1872,33.2545,156051.0
2016-02-25 15:05:00,39.53,39.55,39.52,39.55,92415.0,33.2545,33.2713,33.2461,33.2713,92415.0
2016-02-25 15:10:00,39.55,39.61,39.54,39.6,102558.0,33.2713,33.3218,33.2629,33.3134,102558.0
2016-02-25 15:15:00,39.6,39.6,39.51,39.55,101941.0,33.3134,33.3134,33.2376,33.2713,101941.0
2016-02-25 15:20:00,39.55,39.59,39.53,39.56,84932.0,33.2713,33.3049,33.2545,33.2797,84932.0
2016-02-25 15:25:00,39.55,39.56,39.48,39.52,160639.0,33.2713,33.2797,33.2124,33.2461,160639.0
2016-02-25 15:30:00,39.52,39.57,39.49,39.5,397862.0,33.2461,33.2881,33.2208,33.2292,397862.0
2016-02-25 15:35:00,39.51,39.51,39.48,39.49,182806.0,33.2376,33.2376,33.2124,33.2208,182806.0
2016-02-25 15:40:00,39.5,39.56,39.48,39.55,191924.0,33.2292,33.2797,33.2124,33.2713,191924.0
2016-02-25 15:45:00,39.56,39.58,39.54,39.55,165224.0,33.2797,33.2965,33.2629,33.2713,165224.0
2016-02-25 15:50:00,39.54,39.56,39.53,39.54,167506.0,33.2629,33.2797,33.2545,33.2629,167506.0
2016-02-25 15:55:00,39.55,39.64,39.54,39.63,481013.0,33.2713,33.347,33.2629,33.3386,481013.0
2016-02-26 09:30:00,39.48,39.75,39.46,39.7,288899.0,33.2124,33.4395,33.1956,33.3975,288899.0
2016-02-26 09:35:00,39.7,39.8,39.7,39.74,111014.0,33.3975,33.4816,33.3975,33.4311,111014.0
2016-02-26 09:40:00,39.74,39.79,39.68,39.73,89657.0,33.4311,33.4732,33.3807,33.4227,89657.0
2016-02-26 09:45:00,39.74,39.84,39.72,39.81,53131.0,33.4311,33.5153,33.4143,33.49,53131.0
2016-02-26 09:50:00,39.81,39.82,39.71,39.73,171929.0,33.49,33.4984,33.4059,33.4227,171929.0
2016-02-26 09:55:00,39.74,39.77,39.63,39.7,135726.0,33.4311,33.4564,33.3386,33.3975,135726.0
2016-02-26 10:00:00,39.69,39.74,39.64,39.73,56652.0,33.3891,33.4311,33.347,33.4227,56652.0
2016-02-26 10:05:00,39.72,39.74,39.68,39.68,76632.0,33.4143,33.4311,33.3807,33.3807,76632.0
2016-02-26 10:10:00,39.69,39.76,39.66,39.76,75113.0,33.3891,33.448,33.3638,33.448,75113.0
2016-02-26 10:15:00,39.76,39.8,39.76,39.8,41898.0,33.448,33.4816,33.448,33.4816,41898.0
2016-02-26 10:20:00,39.8,39.8,39.74,39.76,53302.0,33.4816,33.4816,33.4311,33.448,53302.0
2016-02-26 10:25:00,39.76,39.78,39.67,39.68,136412.0,33.448,33.4648,33.3722,33.3807,136412.0
2016-02-26 10:30:00,39.69,39.69,39.65,39.69,290368.0,33.3891,33.3891,33.3554,33.3891,290368.0
2016-02-26 10:35:00,39.68,39.81,39.67,39.79,139778.0,33.3807,33.49,33.3722,33.4732,139778.0
2016-02-26 10:40:00,39.8,39.8,39.74,39.77,87226.0,33.4816,33.4816,33.4311,33.4564,87226.0
2016-02-26 10:45:00,39.77,39.85,39.77,39.79,61017.0,33.4564,33.5237,33.4564,33.4732,61017.0
2016-02-26 10:50:00,39.8,39.84,39.79,39.84,37298.0,33.4816,33.5153,33.4732,33.5153,37298.0
2016-02-26 10:55:00,39.84,39.86,39.8,39.83,59294.0,33.5153,33.5321,33.4816,33.5068,59294.0
2016-02-26 11:00:00,39.84,39.84,39.8,39.83,54121.0,33.5153,33.5153,33.4816,33.5068,54121.0
2016-02-26 11:05:00,39.84,39.87,39.83,39.86,191581.0,33.5153,33.5405,33.5068,33.5321,191581.0
2016-02-26 11:10:00,39.85,39.87,39.83,39.86,68133.0,33.5237,33.5405,33.5068,33.5321,68133.0
2016-02-26 11:15:00,39.85,39.88,39.8,39.81,109144.0,33.5237,33.5489,33.4816,33.49,109144.0
2016-02-26 11:20:00,39.81,39.81,39.71,39.73,161168.0,33.49,33.49,33.4059,33.4227,161168.0
2016-02-26 11:25:00,39.72,39.72,39.59,39.6,144482.0,33.4143,33.4143,33.3049,33.3134,144482.0
2016-02-26 11:30:00,39.6,39.62,39.56,39.6,75452.0,33.3134,33.3302,33.2797,33.3134,75452.0
2016-02-26 11:35:00,39.6,39.67,39.58,39.6,48242.0,33.3134,33.3722,33.2965,33.3134,48242.0
2016-02-26 11:40:00,39.6,39.62,39.56,39.57,177368.0,33.3134,33.3302,33.2797,33.2881,177368.0
2016-02-26 11:45:00,39.57,39.66,39.56,39.63,39520.0,33.2881,33.3638,33.2797,33.3386,39520.0
2016-02-26 11:50:00,39.63,39.69,39.61,39.67,65485.0,33.3386,33.3891,33.3218,33.3722,65485.0
2016-02-26 11:55:00,39.66,39.7,39.63,39.66,62649.0,33.3638,33.3975,33.3386,33.3638,62649.0
2016-02-26 12:00:00,39.66,39.67,39.63,39.66,147287.0,33.3638,33.3722,33.3386,33.3638,147287.0
2016-02-26 12:05:00,39.65,39.69,39.63,39.69,154328.0,33.3554,33.3891,33.3386,33.3891,154328.0
2016-02-26 12:10:00,39.69,39.71,39.66,39.67,40879.0,33.3891,33.4059,33.3638,33.3722,40879.0
2016-02-26 12:15:00,39.68,39.73,39.67,39.69,57361.0,33.3807,33.4227,33.3722,33.3891,57361.0
2016-02-26 12:20:00,39.68,39.69,39.61,39.63,47786.0,33.3807,33.3891,33.3218,33.3386,47786.0
2016-02-26 12:25:00,39.63,39.66,39.59,39.59,44278.0,33.3386,33.3638,33.3049,33.3049,44278.0
2016-02-26 12:30:00,39.59,39.62,39.53,39.54,131643.0,33.3049,33.3302,33.2545,33.2629,131643.0
2016-02-26 12:35:00,39.55,39.56,39.52,39.55,28355.0,33.2713,33.2797,33.2461,33.2713,28355.0
2016-02-26 12:40:00,39.56,39.59,39.55,39.59,46496.0,33.2797,33.3049,33.2713,33.3049,46496.0
2016-02-26 12:45:00,39.58,39.63,39.57,39.62,38882.0,33.2965,33.3386,33.2881,33.3302,38882.0
2016-02-26 12:50:00,39.61,39.64,39.58,39.64,51877.0,33.3218,33.347,33.2965,33.347,51877.0
2016-02-26 12:55:00,39.64,39.68,39.63,39.65,52355.0,33.347,33.3807,33.3386,33.3554,52355.0
2016-02-26 13:00:00,39.65,39.69,39.63,39.67,46215.0,33.3554,33.3891,33.3386,33.3722,46215.0
2016-02-26 13:05:00,39.67,39.68,39.64,39.64,66365.0,33.3722,33.3807,33.347,33.347,66365.0
2016-02-26 13:10:00,39.64,39.65,39.59,39.59,33774.0,33.347,33.3554,33.3049,33.3049,33774.0
2016-02-26 13:15:00,39.59,39.61,39.56,39.59,24931.0,33.3049,33.3218,33.2797,33.3049,24931.0
2016-02-26 13:20:00,39.6,39.6,39.57,39.57,33103.0,33.3134,33.3134,33.2881,33.2881,33103.0
2016-02-26 13:25:00,39.58,39.58,39.53,39.53,44353.0,33.2965,33.2965,33.2545,33.2545,44353.0
2016-02-26 13:30:00,39.54,39.54,39.5,39.5,34689.0,33.2629,33.2629,33.2292,33.2292,34689.0
2016-02-26 13:35:00,39.51,39.53,39.5,39.52,42605.0,33.2376,33.2545,33.2292,33.2461,42605.0
2016-02-26 13:40:00,39.52,39.53,39.42,39.43,40077.0,33.2461,33.2545,33.1619,33.1703,40077.0
2016-02-26 13:45:00,39.43,39.47,39.42,39.45,37107.0,33.1703,33.204,33.1619,33.1872,37107.0
2016-02-26 13:50:00,39.46,39.46,39.4,39.41,310830.0,33.1956,33.1956,33.1451,33.1535,310830.0
2016-02-26 13:55:00,39.41,39.43,39.37,39.43,57324.0,33.1535,33.1703,33.1199,33.1703,57324.0
2016-02-26 14:00:00,39.43,39.45,39.41,39.42,81761.0,33.1703,33.1872,33.1535,33.1619,81761.0
2016-02-26 14:05:00,39.42,39.43,39.38,39.39,60735.0,33.1619,33.1703,33.1283,33.1367,60735.0
2016-02-26 14:10:00,39.38,39.39,39.33,39.35,140369.0,33.1283,33.1367,33.0862,33.103,140369.0
2016-02-26 14:15:00,39.35,39.36,39.32,39.34,90950.0,33.103,33.1115,33.0778,33.0946,90950.0
2016-02-26 14:20:00,39.33,39.35,39.31,39.33,72917.0,33.0862,33.103,33.0694,33.0862,72917.0
2016-02-26 14:25:00,39.34,39.36,39.31,39.32,89807.0,33.0946,33.1115,33.0694,33.0778,89807.0
2016-02-26 14:30:00,39.32,39.37,39.3,39.33,67325.0,33.0778,33.1199,33.061,33.0862,67325.0
2016-02-26 14:35:00,39.33,39.33,39.22,39.23,62450.0,33.0862,33.0862,32.9937,33.0021,62450.0
2016-02-26 14:40:00,39.22,39.32,39.22,39.31,82895.0,32.9937,33.0778,32.9937,33.0694,82895.0
2016-02-26 14:45:00,39.32,39.36,39.29,39.3,98439.0,33.0778,33.1115,33.0526,33.061,98439.0
2016-02-26 14:50:00,39.3,39.31,39.27,39.29,51125.0,33.061,33.0694,33.0357,33.0526,51125.0
2016-02-26 14:55:00,39.29,39.29,39.26,39.28,65512.0,33.0526,33.0526,33.0273,33.0442,65512.0
2016-02-26 15:00:00,39.28,39.37,39.27,39.37,77359.0,33.0442,33.1199,33.0357,33.1199,77359.0
2016-02-26 15:05:00,39.37,39.4,39.35,39.38,94098.0,33.1199,33.1451,33.103,33.1283,94098.0
2016-02-26 15:10:00,39.37,39.4,39.36,39.39,122028.0,33.1199,33.1451,33.1115,33.1367,122028.0
2016-02-26 15:15:00,39.4,39.44,39.39,39.44,104869.0,33.1451,33.1788,33.1367,33.1788,104869.0
2016-02-26 15:20:00,39.44,39.46,39.41,39.42,169904.0,33.1788,33.1956,33.1535,33.1619,169904.0
2016-02-26 15:25:00,39.42,39.47,39.39,39.4,107897.0,33.1619,33.204,33.1367,33.1451,107897.0
2016-02-26 15:30:00,39.4,39.5,39.4,39.47,90837.0,33.1451,33.2292,33.1451,33.204,90837.0
2016-02-26 15:35:00,39.47,39.48,39.44,39.45,154461.0,33.204,33.2124,33.1788,33.1872,154461.0
2016-02-26 15:40:00,39.45,39.52,39.45,39.52,152077.0,33.1872,33.2461,33.1872,33.2461,152077.0
2016-02-26 15:45:00,39.52,39.61,39.51,39.58,258167.0,33.2461,33.3218,33.2376,33.2965,258167.0
2016-02-26 15:50:00,39.58,39.58,39.5,39.51,196551.0,33.2965,33.2965,33.2292,33.2376,196551.0
2016-02-26 15:55:00,39.51,39.54,39.51,39.52,444977.0,33.2376,33.2629,33.2376,33.2461,444977.0
2016-02-29 09:30:00,39.34,39.45,39.29,39.42,132012.0,33.0946,33.1872,33.0526,33.1619,132012.0
2016-02-29 09:35:00,39.43,39.53,39.43,39.48,63463.0,33.1703,33.2545,33.1703,33.2124,63463.0
2016-02-29 09:40:00,39.48,39.52,39.38,39.4,31315.0,33.2124,33.2461,33.1283,33.1451,31315.0
2016-02-29 09:45:00,39.4,39.53,39.4,39.47,52813.0,33.1451,33.2545,33.1451,33.204,52813.0
2016-02-29 09:50:00,39.47,39.6,39.46,39.59,58477.0,33.204,33.3134,33.1956,33.3049,58477.0
2016-02-29 09:55:00,39.6,39.6,39.46,39.49,41927.0,33.3134,33.3134,33.1956,33.2208,41927.0
2016-02-29 10:00:00,39.49,39.5,39.38,39.41,48112.0,33.2208,33.2292,33.1283,33.1535,48112.0
2016-02-29 10:05:00,39.41,39.45,39.36,39.39,55726.0,33.1535,33.1872,33.1115,33.1367,55726.0
2016-02-29 10:10:00,39.39,39.41,39.31,39.36,46973.0,33.1367,33.1535,33.0694,33.1115,46973.0
2016-02-29 10:15:00,39.36,39.39,39.28,39.31,80212.0,33.1115,33.1367,33.0442,33.0694,80212.0
2016-02-29 10:20:00,39.31,39.38,39.3,39.36,60168.0,33.0694,33.1283,33.061,33.1115,60168.0
2016-02-29 10:25:00,39.36,39.4,39.35,39.37,39657.0,33.1115,33.1451,33.103,33.1199,39657.0
2016-02-29 10:30:00,39.37,39.45,39.37,39.4,59077.0,33.1199,33.1872,33.1199,33.1451,59077.0
2016-02-29 10:35:00,39.4,39.45,39.39,39.45,65691.0,33.1451,33.1872,33.1367,33.1872,65691.0
2016-02-29 10:40:00,39.46,39.53,39.44,39.53,82002.0,33.1956,33.2545,33.1788,33.2545,82002.0
2016-02-29 10:45:00,39.53,39.59,39.53,39.56,59462.0,33.2545,33.3049,33.2545,33.2797,59462.0
2016-02-29 10:50:00,39.56,39.58,39.49,39.51,66043.0,33.2797,33.2965,33.2208,33.2376,66043.0
2016-02-29 10:55:00,39.51,39.52,39.48,39.51,59175.0,33.2376,33.2461,33.2124,33.2376,59175.0
2016-02-29 11:00:00,39.5,39.61,39.5,39.56,62696.0,33.2292,33.3218,33.2292,33.2797,62696.0
2016-02-29 11:05:00,39.57,39.68,39.57,39.65,70412.0,33.2881,33.3807,33.2881,33.3554,70412.0
2016-02-29 11:10:00,39.65,39.7,39.64,39.68,59275.0,33.3554,33.3975,33.347,33.3807,59275.0
2016-02-29 11:15:00,39.68,39.72,39.65,39.69,59527.0,33.3807,33.4143,33.3554,33.3891,59527.0
2016-02-29 11:20:00,39.69,39.75,39.68,39.72,54446.0,33.3891,33.4395,33.3807,33.4143,54446.0
2016-02-29 11:25:00,39.72,39.75,39.68,39.72,51033.0,33.4143,33.4395,33.3807,33.4143,51033.0
2016-02-29 11:30:00,39.71,39.79,39.7,39.78,67162.0,33.4059,33.4732,33.3975,33.4648,67162.0
2016-02-29 11:35:00,39.79,39.81,39.74,39.8,47618.0,33.4732,33.49,33.4311,33.4816,47618.0
2016-02-29 11:40:00,39.81,39.83,39.79,39.82,36487.0,33.49,33.5068,33.4732,33.4984,36487.0
2016-02-29 11:45:00,39.82,39.84,39.69,39.69,127733.0,33.4984,33.5153,33.3891,33.3891,127733.0
2016-02-29 11:50:00,39.69,39.72,39.6,39.72,150165.0,33.3891,33.4143,33.3134,33.4143,150165.0
2016-02-29 11:55:00,39.72,39.73,39.67,39.69,45643.0,33.4143,33.4227,33.3722,33.3891,45643.0
2016-02-29 12:00:00,39.7,39.7,39.62,39.62,37267.0,33.3975,33.3975,33.3302,33.3302,37267.0
2016-02-29 12:05:00,39.62,39.62,39.58,39.6,34008.0,33.3302,33.3302,33.2965,33.3134,34008.0
2016-02-29 12:10:00,39.61,39.64,39.59,39.59,92396.0,33.3218,33.347,33.3049,33.3049,92396.0
2016-02-29 12:15:00,39.59,39.6,39.55,39.55,35012.0,33.3049,33.3134,33.2713,33.2713,35012.0
2016-02-29 12:20:00,39.56,39.56,39.45,39.46,72460.0,33.2797,33.2797,33.1872,33.1956,72460.0
2016-02-29 12:25:00,39.45,39.5,39.44,39.5,47455.0,33.1872,33.2292,33.1788,33.2292,47455.0
2016-02-29 12:30:00,39.49,39.52,39.47,39.5,72983.0,33.2208,33.2461,33.204,33.2292,72983.0
2016-02-29 12:35:00,39.49,39.5,39.42,39.42,26026.0,33.2208,33.2292,33.1619,33.1619,26026.0
2016-02-29 12:40:00,39.43,39.45,39.41,39.43,38075.0,33.1703,33.1872,33.1535,33.1703,38075.0
2016-02-29 12:45:00,39.43,39.44,39.35,39.38,113738.0,33.1703,33.1788,33.103,33.1283,113738.0
2016-02-29 12:50:00,39.38,39.41,39.34,39.34,49128.0,33.1283,33.1535,33.0946,33.0946,49128.0
2016-02-29 12:55:00,39.34,39.35,39.31,39.34,62812.0,33.0946,33.103,33.0694,33.0946,62812.0
2016-02-29 13:00:00,39.34,39.36,39.33,39.35,41115.0,33.0946,33.1115,33.0862,33.103,41115.0
2016-02-29 13:05:00,39.35,39.36,39.29,39.3,69208.0,33.103,33.1115,33.0526,33.061,69208.0
2016-02-29 13:10:00,39.3,39.34,39.29,39.29,35481.0,33.061,33.0946,33.0526,33.0526,35481.0
2016-02-29 13:15:00,39.29,39.39,39.29,39.36,42627.0,33.0526,33.1367,33.0526,33.1115,42627.0
2016-02-29 13:20:00,39.35,39.36,39.32,39.32,33505.0,33.103,33.1115,33.0778,33.0778,33505.0
2016-02-29 13:25:00,39.32,39.34,39.27,39.27,53909.0,33.0778,33.0946,33.0357,33.0357,53909.0
2016-02-29 13:30:00,39.27,39.29,39.26,39.26,30629.0,33.0357,33.0526,33.0273,33.0273,30629.0
2016-02-29 13:35:00,39.26,39.29,39.24,39.28,38341.0,33.0273,33.0526,33.0105,33.0442,38341.0
2016-02-29 13:40:00,39.29,39.29,39.27,39.28,35286.0,33.0526,33.0526,33.0357,33.0442,35286.0
2016-02-29 13:45:00,39.28,39.34,39.24,39.29,149641.0,33.0442,33.0946,33.0105,33.0526,149641.0
2016-02-29 13:50:00,39.28,39.31,39.27,39.29,41757.0,33.0442,33.0694,33.0357,33.0526,41757.0
2016-02-29 13:55:00,39.29,39.3,39.25,39.29,55010.0,33.0526,33.061,33.0189,33.0526,55010.0
2016-02-29 14:00:00,39.29,39.29,39.23,39.26,46516.0,33.0526,33.0526,33.0021,33.0273,46516.0
2016-02-29 14:05:00,39.25,39.28,39.18,39.19,53777.0,33.0189,33.0442,32.96,32.9684,53777.0
2016-02-29 14:10:00,39.19,39.2,39.11,39.13,96321.0,32.9684,32.9769,32.9011,32.918,96321.0
2016-02-29 14:15:00,39.13,39.14,39.07,39.09,111193.0,32.918,32.9264,32.8675,32.8843,111193.0
2016-02-29 14:20:00,39.09,39.11,39.07,39.08,81136.0,32.8843,32.9011,32.8675,32.8759,81136.0
2016-02-29 14:25:00,39.07,39.17,39.03,39.13,243008.0,32.8675,32.9516,32.8338,32.918,243008.0
2016-02-29 14:30:00,39.13,39.15,39.1,39.14,77676.0,32.918,32.9348,32.8927,32.9264,77676.0
2016-02-29 14:35:00,39.13,39.18,39.12,39.15,73679.0,32.918,32.96,32.9096,32.9348,73679.0
2016-02-29 14:40:00,39.15,39.15,39.07,39.08,56012.0,32.9348,32.9348,32.8675,32.8759,56012.0
2016-02-29 14:45:00,39.08,39.09,39.01,39.05,57423.0,32.8759,32.8843,32.817,32.8507,57423.0
2016-02-29 14:50:00,39.05,39.05,38.99,39.0,93934.0,32.8507,32.8507,32.8002,32.8086,93934.0
2016-02-29 14:55:00,39.0,39.02,38.97,39.0,66031.0,32.8086,32.8254,32.7834,32.8086,66031.0
2016-02-29 15:00:00,38.99,39.0,38.89,38.93,114007.0,32.8002,32.8086,32.7161,32.7497,114007.0
2016-02-29 15:05:00,38.92,38.93,38.85,38.92,109909.0,32.7413,32.7497,32.6824,32.7413,109909.0
2016-02-29 15:10:00,38.92,38.93,38.84,38.84,113231.0,32.7413,32.7497,32.674,32.674,113231.0
2016-02-29 15:15:00,38.84,38.86,38.77,38.78,152036.0,32.674,32.6908,32.6151,32.6235,152036.0
2016-02-29 15:20:00,38.78,38.87,38.77,38.84,95302.0,32.6235,32.6992,32.6151,32.674,95302.0
2016-02-29 15:25:00,38.84,38.84,38.77,38.82,97708.0,32.674,32.674,32.6151,32.6572,97708.0
2016-02-29 15:30:00,38.82,38.89,38.81,38.84,161518.0,32.6572,32.7161,32.6488,32.674,161518.0
2016-02-29 15:35:00,38.84,38.85,38.77,38.85,132391.0,32.674,32.6824,32.6151,32.6824,132391.0
2016-02-29 15:40:00,38.85,38.86,38.8,38.85,226751.0,32.6824,32.6908,32.6404,32.6824,226751.0
2016-02-29 15:45:00,38.87,38.88,38.82,38.85,224451.0,32.6992,32.7077,32.6572,32.6824,224451.0
2016-02-29 15:50:00,38.85,38.86,38.8,38.84,196394.0,32.6824,32.6908,32.6404,32.674,196394.0
2016-02-29 15:55:00,38.84,38.88,38.74,38.74,506786.0,32.674,32.7077,32.5899,32.5899,506786.0
2016-03-01 09:30:00,38.91,39.0,38.86,38.93,176728.0,32.7329,32.8086,32.6908,32.7497,176728.0
2016-03-01 09:35:00,38.92,38.97,38.8,38.8,318354.0,32.7413,32.7834,32.6404,32.6404,318354.0
2016-03-01 09:40:00,38.8,39.02,38.79,39.02,117174.0,32.6404,32.8254,32.6319,32.8254,117174.0
2016-03-01 09:45:00,39.01,39.1,38.97,39.1,152695.0,32.817,32.8927,32.7834,32.8927,152695.0
2016-03-01 09:50:00,39.1,39.11,38.96,38.99,119051.0,32.8927,32.9011,32.775,32.8002,119051.0
2016-03-01 09:55:00,38.99,39.05,38.97,38.98,128724.0,32.8002,32.8507,32.7834,32.7918,128724.0
2016-03-01 10:00:00,38.99,39.07,38.97,39.03,224995.0,32.8002,32.8675,32.7834,32.8338,224995.0
2016-03-01 10:05:00,39.03,39.06,39.0,39.04,85588.0,32.8338,32.8591,32.8086,32.8423,85588.0
2016-03-01 10:10:00,39.03,39.07,38.98,39.01,86585.0,32.8338,32.8675,32.7918,32.817,86585.0
2016-03-01 10:15:00,39.01,39.04,38.95,39.0,71889.0,32.817,32.8423,32.7665,32.8086,71889.0
2016-03-01 10:20:00,39.0,39.12,39.0,39.11,134968.0,32.8086,32.9096,32.8086,32.9011,134968.0
2016-03-01 10:25:00,39.13,39.18,39.05,39.08,104320.0,32.918,32.96,32.8507,32.8759,104320.0
2016-03-01 10:30:00,39.09,39.11,39.05,39.06,99076.0,32.8843,32.9011,32.8507,32.8591,99076.0
2016-03-01 10:35:00,39.06,39.11,39.05,39.07,75177.0,32.8591,32.9011,32.8507,32.8675,75177.0
2016-03-01 10:40:00,39.08,39.09,39.04,39.06,97553.0,32.8759,32.8843,32.8423,32.8591,97553.0
2016-03-01 10:45:00,39.06,39.07,39.01,39.02,135384.0,32.8591,32.8675,32.817,32.8254,135384.0
2016-03-01 10:50:00,39.02,39.07,39.01,39.04,79267.0,32.8254,32.8675,32.817,32.8423,79267.0
2016-03-01 10:55:00,39.03,39.1,39.02,39.05,70610.0,32.8338,32.8927,32.8254,32.8507,70610.0
2016-03-01 11:00:00,39.05,39.06,39.0,39.01,86605.0,32.8507,32.8591,32.8086,32.817,86605.0
2016-03-01 11:05:00,39.01,39.08,39.0,39.06,58598.0,32.817,32.8759,32.8086,32.8591,58598.0
2016-03-01 11:10:00,39.07,39.11,39.06,39.09,33775.0,32.8675,32.9011,32.8591,32.8843,33775.0
2016-03-01 11:15:00,39.09,39.11,39.06,39.07,157672.0,32.8843,32.9011,32.8591,32.8675,157672.0
2016-03-01 11:20:00,39.06,39.08,39.01,39.04,84930.0,32.8591,32.8759,32.817,32.8423,84930.0
2016-03-01 11:25:00,39.05,39.11,39.04,39.11,83742.0,32.8507,32.9011,32.8423,32.9011,83742.0
2016-03-01 11:30:00,39.11,39.13,39.06,39.09,84696.0,32.9011,32.918,32.8591,32.8843,84696.0
2016-03-01 11:35:00,39.09,39.1,39.07,39.09,39413.0,32.8843,32.8927,32.8675,32.8843,39413.0
2016-03-01 11:40:00,39.1,39.1,39.09,39.09,41794.0,32.8927,32.8927,32.8843,32.8843,41794.0
2016-03-01 11:45:00,39.09,39.17,39.09,39.14,117318.0,32.8843,32.9516,32.8843,32.9264,117318.0
2016-03-01 11:50:00,39.15,39.15,39.11,39.13,55283.0,32.9348,32.9348,32.9011,32.918,55283.0
2016-03-01 11:55:00,39.13,39.21,39.13,39.15,207922.0,32.918,32.9853,32.918,32.9348,207922.0
2016-03-01 12:00:00,39.15,39.27,39.14,39.27,104366.0,32.9348,33.0357,32.9264,33.0357,104366.0
2016-03-01 12:05:00,39.27,39.34,39.27,39.3,73419.0,33.0357,33.0946,33.0357,33.061,73419.0
2016-03-01 12:10:00,39.3,39.3,39.23,39.23,35076.0,33.061,33.061,33.0021,33.0021,35076.0
2016-03-01 12:15:00,39.23,39.26,39.21,39.21,86357.0,33.0021,33.0273,32.9853,32.9853,86357.0
2016-03-01 12:20:00,39.22,39.25,39.21,39.23,38798.0,32.9937,33.0189,32.9853,33.0021,38798.0
2016-03-01 12:25:00,39.22,39.25,39.21,39.22,314100.0,32.9937,33.0189,32.9853,32.9937,314100.0
2016-03-01 12:30:00,39.22,39.24,39.2,39.24,30334.0,32.9937,33.0105,32.9769,33.0105,30334.0
2016-03-01 12:35:00,39.24,39.25,39.21,39.25,66134.0,33.0105,33.0189,32.9853,33.0189,66134.0
2016-03-01 12:40:00,39.25,39.26,39.23,39.23,74953.0,33.0189,33.0273,33.0021,33.0021,74953.0
2016-03-01 12:45:00,39.23,39.27,39.23,39.27,103420.0,33.0021,33.0357,33.0021,33.0357,103420.0
2016-03-01 12:50:00,39.26,39.27,39.25,39.27,62019.0,33.0273,33.0357,33.0189,33.0357,62019.0
2016-03-01 12:55:00,39.27,39.27,39.24,39.25,63350.0,33.0357,33.0357,33.0105,33.0189,63350.0
2016-03-01 13:00:00,39.25,39.26,39.21,39.26,66507.0,33.0189,33.0273,32.9853,33.0273,66507.0
2016-03-01 13:05:00,39.25,39.26,39.23,39.26,126755.0,33.0189,33.0273,33.0021,33.0273,126755.0
2016-03-01 13:10:00,39.25,39.27,39.25,39.26,68112.0,33.0189,33.0357,33.0189,33.0273,68112.0
2016-03-01 13:15:00,39.27,39.27,39.26,39.27,38466.0,33.0357,33.0357,33.0273,33.0357,38466.0
2016-03-01 13:20:00,39.27,39.33,39.26,39.27,124083.0,33.0357,33.0862,33.0273,33.0357,124083.0
2016-03-01 13:25:00,39.27,39.3,39.27,39.3,50708.0,33.0357,33.061,33.0357,33.061,50708.0
2016-03-01 13:30:00,39.3,39.32,39.29,39.31,120197.0,33.061,33.0778,33.0526,33.0694,120197.0
2016-03-01 13:35:00,39.31,39.32,39.28,39.29,58161.0,33.0694,33.0778,33.0442,33.0526,58161.0
2016-03-01 13:40:00,39.29,39.32,39.26,39.26,139578.0,33.0526,33.0778,33.0273,33.0273,139578.0
2016-03-01 13:45:00,39.26,39.31,39.26,39.3,67411.0,33.0273,33.0694,33.0273,33.061,67411.0
2016-03-01 13:50:00,39.31,39.31,39.23,39.24,87728.0,33.0694,33.0694,33.0021,33.0105,87728.0
2016-03-01 13:55:00,39.24,39.25,39.19,39.22,56920.0,33.0105,33.0189,32.9684,32.9937,56920.0
2016-03-01 14:00:00,39.22,39.25,39.21,39.23,118244.0,32.9937,33.0189,32.9853,33.0021,118244.0
2016-03-01 14:05:00,39.23,39.26,39.22,39.25,75979.0,33.0021,33.0273,32.9937,33.0189,75979.0
2016-03-01 14:10:00,39.25,39.25,39.22,39.25,59772.0,33.0189,33.0189,32.9937,33.0189,59772.0
2016-03-01 14:15:00,39.24,39.26,39.24,39.24,74155.0,33.0105,33.0273,33.0105,33.0105,74155.0
2016-03-01 14:20:00,39.25,39.25,39.24,39.24,53662.0,33.0189,33.0189,33.0105,33.0105,53662.0
2016-03-01 14:25:00,39.24,39.26,39.21,39.24,168230.0,33.0105,33.0273,32.9853,33.0105,168230.0
2016-03-01 14:30:00,39.25,39.31,39.24,39.3,110861.0,33.0189,33.0694,33.0105,33.061,110861.0
2016-03-01 14:35:00,39.3,39.31,39.26,39.27,94075.0,33.061,33.0694,33.0273,33.0357,94075.0
2016-03-01 14:40:00,39.27,39.32,39.27,39.3,61879.0,33.0357,33.0778,33.0357,33.061,61879.0
2016-03-01 14:45:00,39.31,39.43,39.3,39.39,79758.0,33.0694,33.1703,33.061,33.1367,79758.0
2016-03-01 14:50:00,39.38,39.39,39.34,39.36,58255.0,33.1283,33.1367,33.0946,33.1115,58255.0
2016-03-01 14:55:00,39.36,39.41,39.35,39.41,73012.0,33.1115,33.1535,33.103,33.1535,73012.0
2016-03-01 15:00:00,39.4,39.44,39.38,39.4,111359.0,33.1451,33.1788,33.1283,33.1451,111359.0
2016-03-01 15:05:00,39.39,39.46,39.38,39.44,104227.0,33.1367,33.1956,33.1283,33.1788,104227.0
2016-03-01 15:10:00,39.44,39.45,39.39,39.41,89841.0,33.1788,33.1872,33.1367,33.1535,89841.0
2016-03-01 15:15:00,39.41,39.41,39.38,39.38,129447.0,33.1535,33.1535,33.1283,33.1283,129447.0
2016-03-01 15:20:00,39.39,39.39,39.33,39.35,107479.0,33.1367,33.1367,33.0862,33.103,107479.0
2016-03-01 15:25:00,39.35,39.36,39.33,39.34,93802.0,33.103,33.1115,33.0862,33.0946,93802.0
2016-03-01 15:30:00,39.33,39.34,39.29,39.32,107063.0,33.0862,33.0946,33.0526,33.0778,107063.0
2016-03-01 15:35:00,39.32,39.32,39.27,39.27,123536.0,33.0778,33.0778,33.0357,33.0357,123536.0
2016-03-01 15:40:00,39.27,39.29,39.24,39.29,204641.0,33.0357,33.0526,33.0105,33.0526,204641.0
2016-03-01 15:45:00,39.29,39.29,39.22,39.22,155484.0,33.0526,33.0526,32.9937,32.9937,155484.0
2016-03-01 15:50:00,39.23,39.26,39.23,39.25,218938.0,33.0021,33.0273,33.0021,33.0189,218938.0
2016-03-01 15:55:00,39.25,39.32,39.22,39.32,706633.0,33.0189,33.0778,32.9937,33.0778,706633.0
2016-03-02 09:30:00,39.35,39.48,39.33,39.43,91053.0,33.103,33.2124,33.0862,33.1703,91053.0
2016-03-02 09:35:00,39.45,39.57,39.43,39.49,67105.0,33.1872,33.2881,33.1703,33.2208,67105.0
2016-03-02 09:40:00,39.49,39.54,39.47,39.51,44433.0,33.2208,33.2629,33.204,33.2376,44433.0
2016-03-02 09:45:00,39.51,39.54,39.49,39.5,53204.0,33.2376,33.2629,33.2208,33.2292,53204.0
2016-03-02 09:50:00,39.51,39.52,39.47,39.47,75300.0,33.2376,33.2461,33.204,33.204,75300.0
2016-03-02 09:55:00,39.48,39.49,39.41,39.47,80629.0,33.2124,33.2208,33.1535,33.204,80629.0
2016-03-02 10:00:00,39.46,39.47,39.39,39.43,148430.0,33.1956,33.204,33.1367,33.1703,148430.0
2016-03-02 10:05:00,39.44,39.47,39.37,39.45,171937.0,33.1788,33.204,33.1199,33.1872,171937.0
2016-03-02 10:10:00,39.45,39.45,39.37,39.37,151681.0,33.1872,33.1872,33.1199,33.1199,151681.0
2016-03-02 10:15:00,39.38,39.41,39.34,39.38,74584.0,33.1283,33.1535,33.0946,33.1283,74584.0
2016-03-02 10:20:00,39.37,39.37,39.25,39.27,72034.0,33.1199,33.1199,33.0189,33.0357,72034.0
2016-03-02 10:25:00,39.27,39.36,39.27,39.31,59787.0,33.0357,33.1115,33.0357,33.0694,59787.0
2016-03-02 10:30:00,39.3,39.39,39.27,39.37,139040.0,33.061,33.1367,33.0357,33.1199,139040.0
2016-03-02 10:35:00,39.36,39.4,39.29,39.29,97709.0,33.1115,33.1451,33.0526,33.0526,97709.0
2016-03-02 10:40:00,39.29,39.29,39.21,39.23,56246.0,33.0526,33.0526,32.9853,33.0021,56246.0
2016-03-02 10:45:00,39.23,39.28,39.21,39.27,65007.0,33.0021,33.0442,32.9853,33.0357,65007.0
2016-03-02 10:50:00,39.27,39.33,39.26,39.3,70228.0,33.0357,33.0862,33.0273,33.061,70228.0
2016-03-02 10:55:00,39.29,39.35,39.29,39.34,85114.0,33.0526,33.103,33.0526,33.0946,85114.0
2016-03-02 11:00:00,39.33,39.4,39.33,39.38,94396.0,33.0862,33.1451,33.0862,33.1283,94396.0
2016-03-02 11:05:00,39.38,39.39,39.27,39.27,105579.0,33.1283,33.1367,33.0357,33.0357,105579.0
2016-03-02 11:10:00,39.27,39.27,39.2,39.2,153851.0,33.0357,33.0357,32.9769,32.9769,153851.0
2016-03-02 11:15:00,39.2,39.22,39.19,39.19,67264.0,32.9769,32.9937,32.9684,32.9684,67264.0
2016-03-02 11:20:00,39.2,39.22,39.19,39.19,53597.0,32.9769,32.9937,32.9684,32.9684,53597.0
2016-03-02 11:25:00,39.19,39.2,39.15,39.17,62475.0,32.9684,32.9769,32.9348,32.9516,62475.0
2016-03-02 11:30:00,39.18,39.25,39.16,39.18,124002.0,32.96,33.0189,32.9432,32.96,124002.0
2016-03-02 11:35:00,39.18,39.2,39.16,39.2,39503.0,32.96,32.9769,32.9432,32.9769,39503.0
2016-03-02 11:40:00,39.2,39.24,39.15,39.22,127124.0,32.9769,33.0105,32.9348,32.9937,127124.0
2016-03-02 11:45:00,39.22,39.27,39.15,39.25,135239.0,32.9937,33.0357,32.9348,33.0189,135239.0
2016-03-02 11:50:00,39.25,39.27,39.21,39.26,48345.0,33.0189,33.0357,32.9853,33.0273,48345.0
2016-03-02 11:55:00,39.26,39.31,39.19,39.19,96733.0,33.0273,33.0694,32.9684,32.9684,96733.0
2016-03-02 12:00:00,39.2,39.22,39.18,39.19,57484.0,32.9769,32.9937,32.96,32.9684,57484.0
2016-03-02 12:05:00,39.19,39.22,39.18,39.2,84061.0,32.9684,32.9937,32.96,32.9769,84061.0
2016-03-02 12:10:00,39.19,39.21,39.19,39.19,29711.0,32.9684,32.9853,32.9684,32.9684,29711.0
2016-03-02 12:15:00,39.19,39.2,39.16,39.16,24576.0,32.9684,32.9769,32.9432,32.9432,24576.0
2016-03-02 12:20:00,39.16,39.2,39.16,39.17,33188.0,32.9432,32.9769,32.9432,32.9516,33188.0
2016-03-02 12:25:00,39.18,39.19,39.12,39.15,113210.0,32.96,32.9684,32.9096,32.9348,113210.0
2016-03-02 12:30:00,39.14,39.15,39.1,39.13,45037.0,32.9264,32.9348,32.8927,32.918,45037.0
2016-03-02 12:35:00,39.13,39.19,39.12,39.17,53616.0,32.918,32.9684,32.9096,32.9516,53616.0
2016-03-02 12:40:00,39.17,39.23,39.17,39.22,69509.0,32.9516,33.0021,32.9516,32.9937,69509.0
2016-03-02 12:45:00,39.22,39.25,39.2,39.23,40796.0,32.9937,33.0189,32.9769,33.0021,40796.0
2016-03-02 12:50:00,39.23,39.26,39.23,39.23,46877.0,33.0021,33.0273,33.0021,33.0021,46877.0
2016-03-02 12:55:00,39.23,39.27,39.22,39.26,62651.0,33.0021,33.0357,32.9937,33.0273,62651.0
2016-03-02 13:00:00,39.25,39.29,39.25,39.26,38585.0,33.0189,33.0526,33.0189,33.0273,38585.0
2016-03-02 13:05:00,39.27,39.3,39.25,39.3,32920.0,33.0357,33.061,33.0189,33.061,32920.0
2016-03-02 13:10:00,39.3,39.3,39.26,39.3,57451.0,33.061,33.061,33.0273,33.061,57451.0
2016-03-02 13:15:00,39.3,39.31,39.28,39.3,109192.0,33.061,33.0694,33.0442,33.061,109192.0
2016-03-02 13:20:00,39.3,39.31,39.26,39.31,41007.0,33.061,33.0694,33.0273,33.0694,41007.0
2016-03-02 13:25:00,39.3,39.32,39.29,39.3,38522.0,33.061,33.0778,33.0526,33.061,38522.0
2016-03-02 13:30:00,39.31,39.37,39.3,39.35,51869.0,33.0694,33.1199,33.061,33.103,51869.0
2016-03-02 13:35:00,39.34,39.35,39.31,39.33,46524.0,33.0946,33.103,33.0694,33.0862,46524.0
2016-03-02 13:40:00,39.33,39.35,39.28,39.31,80413.0,33.0862,33.103,33.0442,33.0694,80413.0
2016-03-02 13:45:00,39.3,39.34,39.3,39.3,28709.0,33.061,33.0946,33.061,33.061,28709.0
2016-03-02 13:50:00,39.3,39.32,39.27,39.28,111085.0,33.061,33.0778,33.0357,33.0442,111085.0
2016-03-02 13:55:00,39.28,39.29,39.19,39.19,48239.0,33.0442,33.0526,32.9684,32.9684,48239.0
2016-03-02 14:00:00,39.19,39.22,39.14,39.15,101537.0,32.9684,32.9937,32.9264,32.9348,101537.0
2016-03-02 14:05:00,39.16,39.17,39.13,39.13,85544.0,32.9432,32.9516,32.918,32.918,85544.0
2016-03-02 14:10:00,39.14,39.15,39.11,39.14,58441.0,32.9264,32.9348,32.9011,32.9264,58441.0
2016-03-02 14:15:00,39.14,39.14,39.1,39.13,124042.0,32.9264,32.9264,32.8927,32.918,124042.0
2016-03-02 14:20:00,39.13,39.15,39.12,39.15,51894.0,32.918,32.9348,32.9096,32.9348,51894.0
2016-03-02 14:25:00,39.15,39.18,39.14,39.17,93916.0,32.9348,32.96,32.9264,32.9516,93916.0
2016-03-02 14:30:00,39.18,39.26,39.17,39.25,42334.0,32.96,33.0273,32.9516,33.0189,42334.0
2016-03-02 14:35:00,39.25,39.27,39.24,39.26,38053.0,33.0189,33.0357,33.0105,33.0273,38053.0
2016-03-02 14:40:00,39.26,39.29,39.25,39.27,38487.0,33.0273,33.0526,33.0189,33.0357,38487.0
2016-03-02 14:45:00,39.27,39.29,39.24,39.24,80840.0,33.0357,33.0526,33.0105,33.0105,80840.0
2016-03-02 14:50:00,39.25,39.27,39.23,39.25,56262.0,33.0189,33.0357,33.0021,33.0189,56262.0
2016-03-02 14:55:00,39.24,39.26,39.21,39.22,73921.0,33.0105,33.0273,32.9853,32.9937,73921.0
2016-03-02 15:00:00,39.23,39.23,39.19,39.2,57279.0,33.0021,33.0021,32.9684,32.9769,57279.0
2016-03-02 15:05:00,39.19,39.21,39.16,39.18,102884.0,32.9684,32.9853,32.9432,32.96,102884.0
2016-03-02 15:10:00,39.19,39.22,39.16,39.21,124899.0,32.9684,32.9937,32.9432,32.9853,124899.0
2016-03-02 15:15:00,39.22,39.23,39.2,39.23,77292.0,32.9937,33.0021,32.9769,33.0021,77292.0
2016-03-02 15:20:00,39.22,39.3,39.22,39.26,86561.0,32.9937,33.061,32.9937,33.0273,86561.0
2016-03-02 15:25:00,39.27,39.27,39.21,39.23,58290.0,33.0357,33.0357,32.9853,33.0021,58290.0
2016-03-02 15:30:00,39.23,39.27,39.2,39.27,84717.0,33.0021,33.0357,32.9769,33.0357,84717.0
2016-03-02 15:35:00,39.27,39.29,39.25,39.26,98434.0,33.0357,33.0526,33.0189,33.0273,98434.0
2016-03-02 15:40:00,39.26,39.32,39.25,39.31,163898.0,33.0273,33.0778,33.0189,33.0694,163898.0
2016-03-02 15:45:00,39.31,39.33,39.29,39.3,143343.0,33.0694,33.0862,33.0526,33.061,143343.0
2016-03-02 15:50:00,39.29,39.32,39.26,39.32,213531.0,33.0526,33.0778,33.0273,33.0778,213531.0
2016-03-02 15:55:00,39.32,39.33,39.28,39.33,585772.0,33.0778,33.0862,33.0442,33.0862,585772.0
2016-03-03 09:30:00,38.56,38.74,38.09,38.37,997005.0,32.4385,32.5899,32.0431,32.2786,997005.0
2016-03-03 09:35:00,38.38,38.54,38.27,38.42,616172.0,32.287,32.4216,32.1945,32.3207,616172.0
2016-03-03 09:40:00,38.43,38.61,38.32,38.61,334963.0,32.3291,32.4805,32.2366,32.4805,334963.0
2016-03-03 09:45:00,38.61,38.67,38.41,38.66,282503.0,32.4805,32.531,32.3123,32.5226,282503.0
2016-03-03 09:50:00,38.66,38.7,38.46,38.46,195691.0,32.5226,32.5562,32.3543,32.3543,195691.0
2016-03-03 09:55:00,38.45,38.5,38.37,38.43,174080.0,32.3459,32.388,32.2786,32.3291,174080.0
2016-03-03 10:00:00,38.44,38.58,38.38,38.45,251355.0,32.3375,32.4553,32.287,32.3459,251355.0
2016-03-03 10:05:00,38.45,38.48,38.39,38.42,193724.0,32.3459,32.3712,32.2954,32.3207,193724.0
2016-03-03 10:10:00,38.43,38.46,38.4,38.41,256348.0,32.3291,32.3543,32.3039,32.3123,256348.0
2016-03-03 10:15:00,38.41,38.45,38.37,38.41,165797.0,32.3123,32.3459,32.2786,32.3123,165797.0
2016-03-03 10:20:00,38.41,38.43,38.35,38.42,182938.0,32.3123,32.3291,32.2618,32.3207,182938.0
2016-03-03 10:25:00,38.42,38.42,38.35,38.36,225772.0,32.3207,32.3207,32.2618,32.2702,225772.0
2016-03-03 10:30:00,38.37,38.4,38.33,38.35,189280.0,32.2786,32.3039,32.245,32.2618,189280.0
2016-03-03 10:35:00,38.36,38.46,38.35,38.43,186236.0,32.2702,32.3543,32.2618,32.3291,186236.0
2016-03-03 10:40:00,38.44,38.46,38.39,38.45,279924.0,32.3375,32.3543,32.2954,32.3459,279924.0
2016-03-03 10:45:00,38.44,38.46,38.37,38.37,149038.0,32.3375,32.3543,32.2786,32.2786,149038.0
2016-03-03 10:50:00,38.38,38.42,38.35,38.38,185002.0,32.287,32.3207,32.2618,32.287,185002.0
2016-03-03 10:55:00,38.38,38.41,38.33,38.34,227977.0,32.287,32.3123,32.245,32.2534,227977.0
2016-03-03 11:00:00,38.33,38.34,38.28,38.32,229353.0,32.245,32.2534,32.2029,32.2366,229353.0
2016-03-03 11:05:00,38.31,38.35,38.28,38.33,243825.0,32.2281,32.2618,32.2029,32.245,243825.0
2016-03-03 11:10:00,38.33,38.43,38.33,38.37,187222.0,32.245,32.3291,32.245,32.2786,187222.0
2016-03-03 11:15:00,38.37,38.38,38.31,38.31,89730.0,32.2786,32.287,32.2281,32.2281,89730.0
2016-03-03 11:20:00,38.31,38.33,38.27,38.3,244094.0,32.2281,32.245,32.1945,32.2197,244094.0
2016-03-03 11:25:00,38.3,38.33,38.28,38.3,119818.0,32.2197,32.245,32.2029,32.2197,119818.0
2016-03-03 11:30:00,38.3,38.33,38.28,38.28,194825.0,32.2197,32.245,32.2029,32.2029,194825.0
2016-03-03 11:35:00,38.28,38.29,38.23,38.28,122356.0,32.2029,32.2113,32.1609,32.2029,122356.0
2016-03-03 11:40:00,38.27,38.28,38.2,38.24,212829.0,32.1945,32.2029,32.1356,32.1693,212829.0
2016-03-03 11:45:00,38.24,38.27,38.21,38.26,136994.0,32.1693,32.1945,32.144,32.1861,136994.0
2016-03-03 11:50:00,38.26,38.3,38.26,38.28,106002.0,32.1861,32.2197,32.1861,32.2029,106002.0
2016-03-03 11:55:00,38.29,38.41,38.28,38.4,113406.0,32.2113,32.3123,32.2029,32.3039,113406.0
2016-03-03 12:00:00,38.4,38.46,38.39,38.45,98439.0,32.3039,32.3543,32.2954,32.3459,98439.0
2016-03-03 12:05:00,38.45,38.54,38.45,38.54,96970.0,32.3459,32.4216,32.3459,32.4216,96970.0
2016-03-03 12:10:00,38.54,38.56,38.49,38.53,100784.0,32.4216,32.4385,32.3796,32.4132,100784.0
2016-03-03 12:15:00,38.52,38.53,38.45,38.47,60845.0,32.4048,32.4132,32.3459,32.3627,60845.0
2016-03-03 12:20:00,38.46,38.51,38.43,38.5,85711.0,32.3543,32.3964,32.3291,32.388,85711.0
2016-03-03 12:25:00,38.51,38.52,38.48,38.51,75212.0,32.3964,32.4048,32.3712,32.3964,75212.0
2016-03-03 12:30:00,38.51,38.58,38.51,38.56,55307.0,32.3964,32.4553,32.3964,32.4385,55307.0
2016-03-03 12:35:00,38.57,38.62,38.55,38.58,56318.0,32.4469,32.4889,32.43,32.4553,56318.0
2016-03-03 12:40:00,38.59,38.63,38.58,38.62,87540.0,32.4637,32.4973,32.4553,32.4889,87540.0
2016-03-03 12:45:00,38.61,38.69,38.59,38.6,154705.0,32.4805,32.5478,32.4637,32.4721,154705.0
2016-03-03 12:50:00,38.61,38.65,38.59,38.64,36673.0,32.4805,32.5142,32.4637,32.5058,36673.0
2016-03-03 12:55:00,38.65,38.72,38.61,38.72,166816.0,32.5142,32.5731,32.4805,32.5731,166816.0
2016-03-03 13:00:00,38.71,38.79,38.7,38.72,116400.0,32.5646,32.6319,32.5562,32.5731,116400.0
2016-03-03 13:05:00,38.71,38.72,38.64,38.68,60807.0,32.5646,32.5731,32.5058,32.5394,60807.0
2016-03-03 13:10:00,38.69,38.75,38.69,38.72,48896.0,32.5478,32.5983,32.5478,32.5731,48896.0
2016-03-03 13:15:00,38.73,38.74,38.7,38.73,74880.0,32.5815,32.5899,32.5562,32.5815,74880.0
2016-03-03 13:20:00,38.73,38.82,38.73,38.76,77307.0,32.5815,32.6572,32.5815,32.6067,77307.0
2016-03-03 13:25:00,38.76,38.77,38.7,38.72,67482.0,32.6067,32.6151,32.5562,32.5731,67482.0
2016-03-03 13:30:00,38.73,38.8,38.72,38.8,64060.0,32.5815,32.6404,32.5731,32.6404,64060.0
2016-03-03 13:35:00,38.8,38.88,38.8,38.86,63350.0,32.6404,32.7077,32.6404,32.6908,63350.0
2016-03-03 13:40:00,38.86,38.88,38.79,38.8,71043.0,32.6908,32.7077,32.6319,32.6404,71043.0
2016-03-03 13:45:00,38.8,38.81,38.78,38.79,60296.0,32.6404,32.6488,32.6235,32.6319,60296.0
2016-03-03 13:50:00,38.79,38.81,38.74,38.8,88796.0,32.6319,32.6488,32.5899,32.6404,88796.0
2016-03-03 13:55:00,38.8,38.8,38.76,38.77,82751.0,32.6404,32.6404,32.6067,32.6151,82751.0
2016-03-03 14:00:00,38.78,38.78,38.74,38.76,48122.0,32.6235,32.6235,32.5899,32.6067,48122.0
2016-03-03 14:05:00,38.75,38.76,38.69,38.72,97577.0,32.5983,32.6067,32.5478,32.5731,97577.0
2016-03-03 14:10:00,38.71,38.76,38.71,38.76,92409.0,32.5646,32.6067,32.5646,32.6067,92409.0
2016-03-03 14:15:00,38.76,38.77,38.68,38.72,110403.0,32.6067,32.6151,32.5394,32.5731,110403.0
2016-03-03 14:20:00,38.72,38.75,38.71,38.73,72894.0,32.5731,32.5983,32.5646,32.5815,72894.0
2016-03-03 14:25:00,38.73,38.75,38.64,38.64,105780.0,32.5815,32.5983,32.5058,32.5058,105780.0
2016-03-03 14:30:00,38.64,38.67,38.59,38.61,78853.0,32.5058,32.531,32.4637,32.4805,78853.0
2016-03-03 14:35:00,38.61,38.72,38.6,38.7,98817.0,32.4805,32.5731,32.4721,32.5562,98817.0
2016-03-03 14:40:00,38.7,38.71,38.67,38.67,81696.0,32.5562,32.5646,32.531,32.531,81696.0
2016-03-03 14:45:00,38.67,38.68,38.59,38.59,140138.0,32.531,32.5394,32.4637,32.4637,140138.0
2016-03-03 14:50:00,38.6,38.63,38.58,38.59,149867.0,32.4721,32.4973,32.4553,32.4637,149867.0
2016-03-03 14:55:00,38.59,38.62,38.54,38.55,248108.0,32.4637,32.4889,32.4216,32.43,248108.0
2016-03-03 15:00:00,38.55,38.7,38.55,38.69,210155.0,32.43,32.5562,32.43,32.5478,210155.0
2016-03-03 15:05:00,38.69,38.74,38.67,38.72,91666.0,32.5478,32.5899,32.531,32.5731,91666.0
2016-03-03 15:10:00,38.73,38.73,38.64,38.66,113310.0,32.5815,32.5815,32.5058,32.5226,113310.0
2016-03-03 15:15:00,38.66,38.71,38.63,38.69,109537.0,32.5226,32.5646,32.4973,32.5478,109537.0
2016-03-03 15:20:00,38.7,38.73,38.67,38.71,102651.0,32.5562,32.5815,32.531,32.5646,102651.0
2016-03-03 15:25:00,38.72,38.77,38.66,38.77,135801.0,32.5731,32.6151,32.5226,32.6151,135801.0
2016-03-03 15:30:00,38.77,38.79,38.74,38.79,100833.0,32.6151,32.6319,32.5899,32.6319,100833.0
2016-03-03 15:35:00,38.79,38.85,38.78,38.8,163244.0,32.6319,32.6824,32.6235,32.6404,163244.0
2016-03-03 15:40:00,38.79,38.84,38.79,38.81,214453.0,32.6319,32.674,32.6319,32.6488,214453.0
2016-03-03 15:45:00,38.82,38.89,38.81,38.89,136721.0,32.6572,32.7161,32.6488,32.7161,136721.0
2016-03-03 15:50:00,38.89,38.89,38.84,38.87,208774.0,32.7161,32.7161,32.674,32.6992,208774.0
2016-03-03 15:55:00,38.87,38.88,38.82,38.83,388806.0,32.6992,32.7077,32.6572,32.6656,388806.0
2016-03-04 09:30:00,38.85,38.99,38.8,38.91,264281.0,32.6824,32.8002,32.6404,32.7329,264281.0
2016-03-04 09:35:00,38.9,39.11,38.9,39.06,107916.0,32.7245,32.9011,32.7245,32.8591,107916.0
2016-03-04 09:40:00,39.06,39.19,39.01,39.17,66052.0,32.8591,32.9684,32.817,32.9516,66052.0
2016-03-04 09:45:00,39.18,39.19,39.11,39.11,103541.0,32.96,32.9684,32.9011,32.9011,103541.0
2016-03-04 09:50:00,39.11,39.19,39.09,39.16,78577.0,32.9011,32.9684,32.8843,32.9432,78577.0
2016-03-04 09:55:00,39.17,39.23,39.14,39.18,139012.0,32.9516,33.0021,32.9264,32.96,139012.0
2016-03-04 10:00:00,39.19,39.23,39.03,39.04,72717.0,32.9684,33.0021,32.8338,32.8423,72717.0
2016-03-04 10:05:00,39.04,39.1,39.02,39.07,115450.0,32.8423,32.8927,32.8254,32.8675,115450.0
2016-03-04 10:10:00,39.07,39.09,39.04,39.07,107370.0,32.8675,32.8843,32.8423,32.8675,107370.0
2016-03-04 10:15:00,39.08,39.08,38.96,38.96,82515.0,32.8759,32.8759,32.775,32.775,82515.0
2016-03-04 10:20:00,38.96,39.01,38.95,38.99,157266.0,32.775,32.817,32.7665,32.8002,157266.0
2016-03-04 10:25:00,38.99,39.02,38.97,38.97,111470.0,32.8002,32.8254,32.7834,32.7834,111470.0
2016-03-04 10:30:00,38.98,39.02,38.97,39.01,166768.0,32.7918,32.8254,32.7834,32.817,166768.0
2016-03-04 10:35:00,39.0,39.05,39.0,39.02,140917.0,32.8086,32.8507,32.8086,32.8254,140917.0
2016-03-04 10:40:00,39.01,39.04,39.0,39.03,97418.0,32.817,32.8423,32.8086,32.8338,97418.0
2016-03-04 10:45:00,39.02,39.08,39.02,39.03,71851.0,32.8254,32.8759,32.8254,32.8338,71851.0
2016-03-04 10:50:00,39.03,39.04,38.99,39.01,97974.0,32.8338,32.8423,32.8002,32.817,97974.0
2016-03-04 10:55:00,39.0,39.01,38.95,38.97,68998.0,32.8086,32.817,32.7665,32.7834,68998.0
2016-03-04 11:00:00,38.96,39.03,38.96,39.02,73321.0,32.775,32.8338,32.775,32.8254,73321.0
2016-03-04 11:05:00,39.01,39.03,39.01,39.01,68892.0,32.817,32.8338,32.817,32.817,68892.0
2016-03-04 11:10:00,39.01,39.08,38.99,39.08,87145.0,32.817,32.8759,32.8002,32.8759,87145.0
2016-03-04 11:15:00,39.07,39.14,39.06,39.13,81200.0,32.8675,32.9264,32.8591,32.918,81200.0
2016-03-04 11:20:00,39.13,39.14,39.06,39.07,44348.0,32.918,32.9264,32.8591,32.8675,44348.0
2016-03-04 11:25:00,39.06,39.08,39.03,39.07,85543.0,32.8591,32.8759,32.8338,32.8675,85543.0
2016-03-04 11:30:00,39.07,39.1,39.05,39.06,73239.0,32.8675,32.8927,32.8507,32.8591,73239.0
2016-03-04 11:35:00,39.07,39.11,39.04,39.05,51928.0,32.8675,32.9011,32.8423,32.8507,51928.0
2016-03-04 11:40:00,39.05,39.07,39.03,39.05,75110.0,32.8507,32.8675,32.8338,32.8507,75110.0
2016-03-04 11:45:00,39.05,39.1,39.04,39.08,80254.0,32.8507,32.8927,32.8423,32.8759,80254.0
2016-03-04 11:50:00,39.08,39.11,39.07,39.1,46984.0,32.8759,32.9011,32.8675,32.8927,46984.0
2016-03-04 11:55:00,39.1,39.15,39.08,39.13,61129.0,32.8927,32.9348,32.8759,32.918,61129.0
2016-03-04 12:00:00,39.14,39.15,39.1,39.11,49260.0,32.9264,32.9348,32.8927,32.9011,49260.0
2016-03-04 12:05:00,39.1,39.12,39.09,39.1,55422.0,32.8927,32.9096,32.8843,32.8927,55422.0
2016-03-04 12:10:00,39.09,39.15,39.07,39.08,73821.0,32.8843,32.9348,32.8675,32.8759,73821.0
2016-03-04 12:15:00,39.08,39.11,39.06,39.07,51427.0,32.8759,32.9011,32.8591,32.8675,51427.0
2016-03-04 12:20:00,39.07,39.1,39.05,39.06,53071.0,32.8675,32.8927,32.8507,32.8591,53071.0
2016-03-04 12:25:00,39.05,39.1,39.04,39.09,27843.0,32.8507,32.8927,32.8423,32.8843,27843.0
2016-03-04 12:30:00,39.08,39.12,39.05,39.05,214805.0,32.8759,32.9096,32.8507,32.8507,214805.0
2016-03-04 12:35:00,39.05,39.06,39.01,39.01,81886.0,32.8507,32.8591,32.817,32.817,81886.0
2016-03-04 12:40:00,39.02,39.03,38.99,39.01,49591.0,32.8254,32.8338,32.8002,32.817,49591.0
2016-03-04 12:45:00,39.0,39.06,39.0,39.06,40624.0,32.8086,32.8591,32.8086,32.8591,40624.0
2016-03-04 12:50:00,39.05,39.12,39.05,39.1,51607.0,32.8507,32.9096,32.8507,32.8927,51607.0
2016-03-04 12:55:00,39.11,39.11,39.09,39.09,53786.0,32.9011,32.9011,32.8843,32.8843,53786.0
2016-03-04 13:00:00,39.09,39.15,39.09,39.14,53772.0,32.8843,32.9348,32.8843,32.9264,53772.0
2016-03-04 13:05:00,39.14,39.14,39.1,39.12,82560.0,32.9264,32.9264,32.8927,32.9096,82560.0
2016-03-04 13:10:00,39.13,39.13,39.1,39.11,44629.0,32.918,32.918,32.8927,32.9011,44629.0
2016-03-04 13:15:00,39.11,39.16,39.1,39.16,63359.0,32.9011,32.9432,32.8927,32.9432,63359.0
2016-03-04 13:20:00,39.16,39.21,39.15,39.2,46455.0,32.9432,32.9853,32.9348,32.9769,46455.0
2016-03-04 13:25:00,39.21,39.24,39.18,39.23,51163.0,32.9853,33.0105,32.96,33.0021,51163.0
2016-03-04 13:30:00,39.23,39.24,39.18,39.2,48163.0,33.0021,33.0105,32.96,32.9769,48163.0
2016-03-04 13:35:00,39.19,39.28,39.19,39.27,73686.0,32.9684,33.0442,32.9684,33.0357,73686.0
2016-03-04 13:40:00,39.27,39.28,39.23,39.27,66311.0,33.0357,33.0442,33.0021,33.0357,66311.0
2016-03-04 13:45:00,39.27,39.32,39.27,39.29,50193.0,33.0357,33.0778,33.0357,33.0526,50193.0
2016-03-04 13:50:00,39.3,39.35,39.29,39.35,44252.0,33.061,33.103,33.0526,33.103,44252.0
2016-03-04 13:55:00,39.35,39.37,39.31,39.33,76179.0,33.103,33.1199,33.0694,33.0862,76179.0
2016-03-04 14:00:00,39.32,39.35,39.31,39.34,47664.0,33.0778,33.103,33.0694,33.0946,47664.0
2016-03-04 14:05:00,39.34,39.35,39.31,39.31,59972.0,33.0946,33.103,33.0694,33.0694,59972.0
2016-03-04 14:10:00,39.31,39.31,39.24,39.24,65353.0,33.0694,33.0694,33.0105,33.0105,65353.0
2016-03-04 14:15:00,39.24,39.3,39.24,39.28,61115.0,33.0105,33.061,33.0105,33.0442,61115.0
2016-03-04 14:20:00,39.27,39.3,39.27,39.29,79639.0,33.0357,33.061,33.0357,33.0526,79639.0
2016-03-04 14:25:00,39.29,39.32,39.27,39.29,58432.0,33.0526,33.0778,33.0357,33.0526,58432.0
2016-03-04 14:30:00,39.29,39.3,39.26,39.28,58225.0,33.0526,33.061,33.0273,33.0442,58225.0
2016-03-04 14:35:00,39.28,39.28,39.24,39.24,62798.0,33.0442,33.0442,33.0105,33.0105,62798.0
2016-03-04 14:40:00,39.25,39.27,39.19,39.19,73059.0,33.0189,33.0357,32.9684,32.9684,73059.0
2016-03-04 14:45:00,39.19,39.26,39.17,39.25,80502.0,32.9684,33.0273,32.9516,33.0189,80502.0
2016-03-04 14:50:00,39.25,39.26,39.14,39.14,140910.0,33.0189,33.0273,32.9264,32.9264,140910.0
2016-03-04 14:55:00,39.14,39.18,39.1,39.17,93446.0,32.9264,32.96,32.8927,32.9516,93446.0
2016-03-04 15:00:00,39.16,39.18,39.13,39.14,58413.0,32.9432,32.96,32.918,32.9264,58413.0
2016-03-04 15:05:00,39.13,39.22,39.12,39.21,66854.0,32.918,32.9937,32.9096,32.9853,66854.0
2016-03-04 15:10:00,39.22,39.22,39.16,39.2,139048.0,32.9937,32.9937,32.9432,32.9769,139048.0
2016-03-04 15:15:00,39.19,39.25,39.18,39.23,82778.0,32.9684,33.0189,32.96,33.0021,82778.0
2016-03-04 15:20:00,39.23,39.26,39.21,39.26,71892.0,33.0021,33.0273,32.9853,33.0273,71892.0
2016-03-04 15:25:00,39.25,39.31,39.25,39.29,87001.0,33.0189,33.0694,33.0189,33.0526,87001.0
2016-03-04 15:30:00,39.28,39.33,39.26,39.27,97433.0,33.0442,33.0862,33.0273,33.0357,97433.0
2016-03-04 15:35:00,39.26,39.28,39.23,39.25,101314.0,33.0273,33.0442,33.0021,33.0189,101314.0
2016-03-04 15:40:00,39.25,39.3,39.24,39.26,119926.0,33.0189,33.061,33.0105,33.0273,119926.0
2016-03-04 15:45:00,39.26,39.27,39.22,39.23,118434.0,33.0273,33.0357,32.9937,33.0021,118434.0
2016-03-04 15:50:00,39.23,39.24,39.17,39.18,106581.0,33.0021,33.0105,32.9516,32.96,106581.0
2016-03-04 15:55:00,39.18,39.22,39.14,39.18,285939.0,32.96,32.9937,32.9264,32.96,285939.0
2016-03-07 09:30:00,39.0,39.1,38.92,39.02,155451.0,32.8086,32.8927,32.7413,32.8254,155451.0
2016-03-07 09:35:00,39.03,39.14,39.02,39.12,87741.0,32.8338,32.9264,32.8254,32.9096,87741.0
2016-03-07 09:40:00,39.14,39.24,39.14,39.22,79396.0,32.9264,33.0105,32.9264,32.9937,79396.0
2016-03-07 09:45:00,39.22,39.31,39.21,39.25,64420.0,32.9937,33.0694,32.9853,33.0189,64420.0
2016-03-07 09:50:00,39.25,39.26,39.16,39.19,82833.0,33.0189,33.0273,32.9432,32.9684,82833.0
2016-03-07 09:55:00,39.18,39.18,39.09,39.1,53704.0,32.96,32.96,32.8843,32.8927,53704.0
2016-03-07 10:00:00,39.11,39.15,39.1,39.14,68187.0,32.9011,32.9348,32.8927,32.9264,68187.0
2016-03-07 10:05:00,39.14,39.15,39.06,39.07,101580.0,32.9264,32.9348,32.8591,32.8675,101580.0
2016-03-07 10:10:00,39.07,39.11,39.05,39.07,62365.0,32.8675,32.9011,32.8507,32.8675,62365.0
2016-03-07 10:15:00,39.07,39.15,39.06,39.14,62710.0,32.8675,32.9348,32.8591,32.9264,62710.0
2016-03-07 10:20:00,39.15,39.17,39.1,39.16,63724.0,32.9348,32.9516,32.8927,32.9432,63724.0
2016-03-07 10:25:00,39.16,39.25,39.16,39.25,73669.0,32.9432,33.0189,32.9432,33.0189,73669.0
2016-03-07 10:30:00,39.25,39.31,39.24,39.26,85566.0,33.0189,33.0694,33.0105,33.0273,85566.0
2016-03-07 10:35:00,39.27,39.29,39.26,39.27,81055.0,33.0357,33.0526,33.0273,33.0357,81055.0
2016-03-07 10:40:00,39.27,39.32,39.27,39.27,56927.0,33.0357,33.0778,33.0357,33.0357,56927.0
2016-03-07 10:45:00,39.27,39.27,39.18,39.19,63160.0,33.0357,33.0357,32.96,32.9684,63160.0
2016-03-07 10:50:00,39.18,39.21,39.11,39.13,54936.0,32.96,32.9853,32.9011,32.918,54936.0
2016-03-07 10:55:00,39.12,39.16,39.11,39.15,51883.0,32.9096,32.9432,32.9011,32.9348,51883.0
2016-03-07 11:00:00,39.15,39.17,39.13,39.13,35374.0,32.9348,32.9516,32.918,32.918,35374.0
2016-03-07 11:05:00,39.13,39.19,39.12,39.18,45543.0,32.918,32.9684,32.9096,32.96,45543.0
2016-03-07 11:10:00,39.18,39.23,39.18,39.23,31810.0,32.96,33.0021,32.96,33.0021,31810.0
2016-03-07 11:15:00,39.23,39.25,39.18,39.2,50429.0,33.0021,33.0189,32.96,32.9769,50429.0
2016-03-07 11:20:00,39.2,39.25,39.19,39.23,44841.0,32.9769,33.0189,32.9684,33.0021,44841.0
2016-03-07 11:25:00,39.23,39.25,39.21,39.24,43460.0,33.0021,33.0189,32.9853,33.0105,43460.0
2016-03-07 11:30:00,39.25,39.27,39.23,39.26,76651.0,33.0189,33.0357,33.0021,33.0273,76651.0
2016-03-07 11:35:00,39.27,39.36,39.26,39.33,52700.0,33.0357,33.1115,33.0273,33.0862,52700.0
2016-03-07 11:40:00,39.33,39.36,39.3,39.34,33889.0,33.0862,33.1115,33.061,33.0946,33889.0
2016-03-07 11:45:00,39.34,39.36,39.3,39.3,53460.0,33.0946,33.1115,33.061,33.061,53460.0
2016-03-07 11:50:00,39.3,39.36,39.29,39.35,30261.0,33.061,33.1115,33.0526,33.103,30261.0
2016-03-07 11:55:00,39.36,39.36,39.25,39.26,73525.0,33.1115,33.1115,33.0189,33.0273,73525.0
2016-03-07 12:00:00,39.26,39.28,39.24,39.28,59359.0,33.0273,33.0442,33.0105,33.0442,59359.0
2016-03-07 12:05:00,39.28,39.3,39.26,39.29,41102.0,33.0442,33.061,33.0273,33.0526,41102.0
2016-03-07 12:10:00,39.3,39.31,39.23,39.25,57786.0,33.061,33.0694,33.0021,33.0189,57786.0
2016-03-07 12:15:00,39.26,39.28,39.24,39.28,34795.0,33.0273,33.0442,33.0105,33.0442,34795.0
2016-03-07 12:20:00,39.28,39.3,39.27,39.29,31088.0,33.0442,33.061,33.0357,33.0526,31088.0
2016-03-07 12:25:00,39.29,39.32,39.28,39.31,29359.0,33.0526,33.0778,33.0442,33.0694,29359.0
2016-03-07 12:30:00,39.31,39.34,39.3,39.34,27354.0,33.0694,33.0946,33.061,33.0946,27354.0
2016-03-07 12:35:00,39.34,39.35,39.31,39.34,37262.0,33.0946,33.103,33.0694,33.0946,37262.0
2016-03-07 12:40:00,39.34,39.36,39.32,39.34,54912.0,33.0946,33.1115,33.0778,33.0946,54912.0
2016-03-07 12:45:00,39.33,39.34,39.3,39.3,45165.0,33.0862,33.0946,33.061,33.061,45165.0
2016-03-07 12:50:00,39.3,39.32,39.3,39.32,33383.0,33.061,33.0778,33.061,33.0778,33383.0
2016-03-07 12:55:00,39.31,39.33,39.3,39.31,43328.0,33.0694,33.0862,33.061,33.0694,43328.0
2016-03-07 13:00:00,39.31,39.35,39.3,39.34,35299.0,33.0694,33.103,33.061,33.0946,35299.0
2016-03-07 13:05:00,39.33,39.37,39.33,39.37,55777.0,33.0862,33.1199,33.0862,33.1199,55777.0
2016-03-07 13:10:00,39.37,39.39,39.33,39.34,40947.0,33.1199,33.1367,33.0862,33.0946,40947.0
2016-03-07 13:15:00,39.34,39.35,39.31,39.32,30084.0,33.0946,33.103,33.0694,33.0778,30084.0
2016-03-07 13:20:00,39.32,39.33,39.25,39.26,37508.0,33.0778,33.0862,33.0189,33.0273,37508.0
2016-03-07 13:25:00,39.25,39.27,39.22,39.22,36696.0,33.0189,33.0357,32.9937,32.9937,36696.0
2016-03-07 13:30:00,39.22,39.23,39.17,39.21,52715.0,32.9937,33.0021,32.9516,32.9853,52715.0
2016-03-07 13:35:00,39.21,39.22,39.18,39.22,44382.0,32.9853,32.9937,32.96,32.9937,44382.0
2016-03-07 13:40:00,39.21,39.25,39.2,39.25,30136.0,32.9853,33.0189,32.9769,33.0189,30136.0
2016-03-07 13:45:00,39.25,39.26,39.24,39.24,29437.0,33.0189,33.0273,33.0105,33.0105,29437.0
2016-03-07 13:50:00,39.25,39.29,39.24,39.26,36272.0,33.0189,33.0526,33.0105,33.0273,36272.0
2016-03-07 13:55:00,39.26,39.27,39.23,39.24,70465.0,33.0273,33.0357,33.0021,33.0105,70465.0
2016-03-07 14:00:00,39.25,39.27,39.2,39.2,59352.0,33.0189,33.0357,32.9769,32.9769,59352.0
2016-03-07 14:05:00,39.2,39.21,39.18,39.18,82966.0,32.9769,32.9853,32.96,32.96,82966.0
2016-03-07 14:10:00,39.17,39.18,39.14,39.16,51849.0,32.9516,32.96,32.9264,32.9432,51849.0
2016-03-07 14:15:00,39.17,39.18,39.07,39.08,103476.0,32.9516,32.96,32.8675,32.8759,103476.0
2016-03-07 14:20:00,39.08,39.12,39.07,39.1,78012.0,32.8759,32.9096,32.8675,32.8927,78012.0
2016-03-07 14:25:00,39.1,39.1,39.0,39.0,108527.0,32.8927,32.8927,32.8086,32.8086,108527.0
2016-03-07 14:30:00,39.0,39.03,39.0,39.0,128546.0,32.8086,32.8338,32.8086,32.8086,128546.0
2016-03-07 14:35:00,39.0,39.02,38.98,39.01,172600.0,32.8086,32.8254,32.7918,32.817,172600.0
2016-03-07 14:40:00,39.01,39.01,38.97,38.99,65995.0,32.817,32.817,32.7834,32.8002,65995.0
2016-03-07 14:45:00,39.0,39.06,38.99,39.04,79120.0,32.8086,32.8591,32.8002,32.8423,79120.0
2016-03-07 14:50:00,39.04,39.06,39.03,39.03,51536.0,32.8423,32.8591,32.8338,32.8338,51536.0
2016-03-07 14:55:00,39.04,39.07,39.02,39.05,47761.0,32.8423,32.8675,32.8254,32.8507,47761.0
2016-03-07 15:00:00,39.05,39.06,39.0,39.01,59389.0,32.8507,32.8591,32.8086,32.817,59389.0
2016-03-07 15:05:00,39.0,39.08,39.0,39.07,53522.0,32.8086,32.8759,32.8086,32.8675,53522.0
2016-03-07 15:10:00,39.08,39.11,39.07,39.1,48602.0,32.8759,32.9011,32.8675,32.8927,48602.0
2016-03-07 15:15:00,39.11,39.12,39.07,39.11,93429.0,32.9011,32.9096,32.8675,32.9011,93429.0
2016-03-07 15:20:00,39.11,39.11,39.04,39.09,83592.0,32.9011,32.9011,32.8423,32.8843,83592.0
2016-03-07 15:25:00,39.08,39.11,39.07,39.09,79630.0,32.8759,32.9011,32.8675,32.8843,79630.0
2016-03-07 15:30:00,39.09,39.13,39.06,39.1,103652.0,32.8843,32.918,32.8591,32.8927,103652.0
2016-03-07 15:35:00,39.09,39.18,39.09,39.15,75681.0,32.8843,32.96,32.8843,32.9348,75681.0
2016-03-07 15:40:00,39.15,39.16,39.12,39.14,86863.0,32.9348,32.9432,32.9096,32.9264,86863.0
2016-03-07 15:45:00,39.14,39.16,39.08,39.1,141005.0,32.9264,32.9432,32.8759,32.8927,141005.0
2016-03-07 15:50:00,39.1,39.13,39.09,39.09,126586.0,32.8927,32.918,32.8843,32.8843,126586.0
2016-03-07 15:55:00,39.1,39.18,39.08,39.18,263559.0,32.8927,32.96,32.8759,32.96,263559.0
2016-03-08 09:30:00,38.95,39.2,38.88,39.09,136717.0,32.7665,32.9769,32.7077,32.8843,136717.0
2016-03-08 09:35:00,39.08,39.11,39.07,39.11,124748.0,32.8759,32.9011,32.8675,32.9011,124748.0
2016-03-08 09:40:00,39.1,39.13,39.03,39.08,93785.0,32.8927,32.918,32.8338,32.8759,93785.0
2016-03-08 09:45:00,39.08,39.12,39.06,39.1,87555.0,32.8759,32.9096,32.8591,32.8927,87555.0
2016-03-08 09:50:00,39.1,39.11,39.02,39.06,74364.0,32.8927,32.9011,32.8254,32.8591,74364.0
2016-03-08 09:55:00,39.06,39.12,39.06,39.09,69167.0,32.8591,32.9096,32.8591,32.8843,69167.0
2016-03-08 10:00:00,39.09,39.13,39.08,39.11,98839.0,32.8843,32.918,32.8759,32.9011,98839.0
2016-03-08 10:05:00,39.11,39.13,39.05,39.05,90758.0,32.9011,32.918,32.8507,32.8507,90758.0
2016-03-08 10:10:00,39.05,39.12,39.03,39.1,107824.0,32.8507,32.9096,32.8338,32.8927,107824.0
2016-03-08 10:15:00,39.1,39.11,39.08,39.1,57291.0,32.8927,32.9011,32.8759,32.8927,57291.0
2016-03-08 10:20:00,39.1,39.13,39.09,39.1,113328.0,32.8927,32.918,32.8843,32.8927,113328.0
2016-03-08 10:25:00,39.09,39.1,39.05,39.07,93615.0,32.8843,32.8927,32.8507,32.8675,93615.0
2016-03-08 10:30:00,39.07,39.11,39.04,39.1,118741.0,32.8675,32.9011,32.8423,32.8927,118741.0
2016-03-08 10:35:00,39.11,39.14,39.1,39.14,65343.0,32.9011,32.9264,32.8927,32.9264,65343.0
2016-03-08 10:40:00,39.14,39.16,39.1,39.1,88455.0,32.9264,32.9432,32.8927,32.8927,88455.0
2016-03-08 10:45:00,39.1,39.12,39.06,39.08,77657.0,32.8927,32.9096,32.8591,32.8759,77657.0
2016-03-08 10:50:00,39.08,39.15,39.08,39.15,50695.0,32.8759,32.9348,32.8759,32.9348,50695.0
2016-03-08 10:55:00,39.16,39.21,39.14,39.21,67197.0,32.9432,32.9853,32.9264,32.9853,67197.0
2016-03-08 11:00:00,39.21,39.28,39.21,39.28,77849.0,32.9853,33.0442,32.9853,33.0442,77849.0
2016-03-08 11:05:00,39.27,39.34,39.26,39.32,106678.0,33.0357,33.0946,33.0273,33.0778,106678.0
2016-03-08 11:10:00,39.32,39.34,39.26,39.26,71124.0,33.0778,33.0946,33.0273,33.0273,71124.0
2016-03-08 11:15:00,39.26,39.29,39.25,39.28,48945.0,33.0273,33.0526,33.0189,33.0442,48945.0
2016-03-08 11:20:00,39.29,39.29,39.24,39.25,69142.0,33.0526,33.0526,33.0105,33.0189,69142.0
2016-03-08 11:25:00,39.26,39.32,39.25,39.3,48537.0,33.0273,33.0778,33.0189,33.061,48537.0
2016-03-08 11:30:00,39.3,39.33,39.29,39.3,83717.0,33.061,33.0862,33.0526,33.061,83717.0
2016-03-08 11:35:00,39.3,39.31,39.25,39.26,58045.0,33.061,33.0694,33.0189,33.0273,58045.0
2016-03-08 11:40:00,39.26,39.28,39.25,39.26,64328.0,33.0273,33.0442,33.0189,33.0273,64328.0
2016-03-08 11:45:00,39.26,39.34,39.25,39.33,59627.0,33.0273,33.0946,33.0189,33.0862,59627.0
2016-03-08 11:50:00,39.33,39.39,39.32,39.34,66552.0,33.0862,33.1367,33.0778,33.0946,66552.0
2016-03-08 11:55:00,39.34,39.36,39.33,39.34,44683.0,33.0946,33.1115,33.0862,33.0946,44683.0
2016-03-08 12:00:00,39.34,39.35,39.28,39.3,49985.0,33.0946,33.103,33.0442,33.061,49985.0
2016-03-08 12:05:00,39.31,39.35,39.3,39.34,21434.0,33.0694,33.103,33.061,33.0946,21434.0
2016-03-08 12:10:00,39.35,39.38,39.34,39.37,65068.0,33.103,33.1283,33.0946,33.1199,65068.0
2016-03-08 12:15:00,39.37,39.41,39.36,39.41,57372.0,33.1199,33.1535,33.1115,33.1535,57372.0
2016-03-08 12:20:00,39.41,39.44,39.4,39.44,34878.0,33.1535,33.1788,33.1451,33.1788,34878.0
2016-03-08 12:25:00,39.44,39.46,39.43,39.45,68292.0,33.1788,33.1956,33.1703,33.1872,68292.0
2016-03-08 12:30:00,39.46,39.46,39.4,39.4,63118.0,33.1956,33.1956,33.1451,33.1451,63118.0
2016-03-08 12:35:00,39.4,39.41,39.38,39.39,46751.0,33.1451,33.1535,33.1283,33.1367,46751.0
2016-03-08 12:40:00,39.4,39.42,39.34,39.36,118390.0,33.1451,33.1619,33.0946,33.1115,118390.0
2016-03-08 12:45:00,39.36,39.37,39.33,39.36,38135.0,33.1115,33.1199,33.0862,33.1115,38135.0
2016-03-08 12:50:00,39.36,39.38,39.35,39.36,60344.0,33.1115,33.1283,33.103,33.1115,60344.0
2016-03-08 12:55:00,39.37,39.39,39.35,39.37,49225.0,33.1199,33.1367,33.103,33.1199,49225.0
2016-03-08 13:00:00,39.38,39.41,39.36,39.4,42636.0,33.1283,33.1535,33.1115,33.1451,42636.0
2016-03-08 13:05:00,39.41,39.41,39.4,39.4,20182.0,33.1535,33.1535,33.1451,33.1451,20182.0
2016-03-08 13:10:00,39.41,39.42,39.4,39.41,67977.0,33.1535,33.1619,33.1451,33.1535,67977.0
2016-03-08 13:15:00,39.42,39.46,39.41,39.45,96828.0,33.1619,33.1956,33.1535,33.1872,96828.0
2016-03-08 13:20:00,39.46,39.48,39.43,39.48,40688.0,33.1956,33.2124,33.1703,33.2124,40688.0
2016-03-08 13:25:00,39.47,39.48,39.46,39.47,16896.0,33.204,33.2124,33.1956,33.204,16896.0
2016-03-08 13:30:00,39.48,39.49,39.46,39.48,61985.0,33.2124,33.2208,33.1956,33.2124,61985.0
2016-03-08 13:35:00,39.48,39.49,39.48,39.48,53119.0,33.2124,33.2208,33.2124,33.2124,53119.0
2016-03-08 13:40:00,39.48,39.49,39.4,39.4,57527.0,33.2124,33.2208,33.1451,33.1451,57527.0
2016-03-08 13:45:00,39.41,39.41,39.36,39.38,106881.0,33.1535,33.1535,33.1115,33.1283,106881.0
2016-03-08 13:50:00,39.38,39.39,39.38,39.38,33239.0,33.1283,33.1367,33.1283,33.1283,33239.0
2016-03-08 13:55:00,39.39,39.41,39.38,39.41,45031.0,33.1367,33.1535,33.1283,33.1535,45031.0
2016-03-08 14:00:00,39.4,39.41,39.38,39.4,49755.0,33.1451,33.1535,33.1283,33.1451,49755.0
2016-03-08 14:05:00,39.41,39.45,39.4,39.44,40260.0,33.1535,33.1872,33.1451,33.1788,40260.0
2016-03-08 14:10:00,39.45,39.47,39.43,39.46,138262.0,33.1872,33.204,33.1703,33.1956,138262.0
2016-03-08 14:15:00,39.46,39.47,39.4,39.4,50601.0,33.1956,33.204,33.1451,33.1451,50601.0
2016-03-08 14:20:00,39.41,39.43,39.37,39.38,84373.0,33.1535,33.1703,33.1199,33.1283,84373.0
2016-03-08 14:25:00,39.38,39.38,39.32,39.33,56041.0,33.1283,33.1283,33.0778,33.0862,56041.0
2016-03-08 14:30:00,39.34,39.37,39.33,39.37,32178.0,33.0946,33.1199,33.0862,33.1199,32178.0
2016-03-08 14:35:00,39.38,39.38,39.34,39.35,104002.0,33.1283,33.1283,33.0946,33.103,104002.0
2016-03-08 14:40:00,39.36,39.37,39.33,39.37,71522.0,33.1115,33.1199,33.0862,33.1199,71522.0
2016-03-08 14:45:00,39.37,39.4,39.36,39.38,84697.0,33.1199,33.1451,33.1115,33.1283,84697.0
2016-03-08 14:50:00,39.38,39.39,39.31,39.34,55350.0,33.1283,33.1367,33.0694,33.0946,55350.0
2016-03-08 14:55:00,39.34,39.35,39.33,39.33,89862.0,33.0946,33.103,33.0862,33.0862,89862.0
2016-03-08 15:00:00,39.33,39.34,39.29,39.3,83812.0,33.0862,33.0946,33.0526,33.061,83812.0
2016-03-08 15:05:00,39.3,39.3,39.27,39.29,88038.0,33.061,33.061,33.0357,33.0526,88038.0
2016-03-08 15:10:00,39.28,39.29,39.25,39.25,95584.0,33.0442,33.0526,33.0189,33.0189,95584.0
2016-03-08 15:15:00,39.26,39.27,39.2,39.21,133664.0,33.0273,33.0357,32.9769,32.9853,133664.0
2016-03-08 15:20:00,39.21,39.25,39.2,39.25,98029.0,32.9853,33.0189,32.9769,33.0189,98029.0
2016-03-08 15:25:00,39.24,39.26,39.22,39.22,118867.0,33.0105,33.0273,32.9937,32.9937,118867.0
2016-03-08 15:30:00,39.22,39.24,39.21,39.23,82780.0,32.9937,33.0105,32.9853,33.0021,82780.0
2016-03-08 15:35:00,39.23,39.25,39.2,39.21,239650.0,33.0021,33.0189,32.9769,32.9853,239650.0
2016-03-08 15:40:00,39.2,39.24,39.19,39.23,228555.0,32.9769,33.0105,32.9684,33.0021,228555.0
2016-03-08 15:45:00,39.23,39.25,39.22,39.24,220416.0,33.0021,33.0189,32.9937,33.0105,220416.0
2016-03-08 15:50:00,39.24,39.24,39.2,39.21,178318.0,33.0105,33.0105,32.9769,32.9853,178318.0
2016-03-08 15:55:00,39.2,39.21,39.13,39.17,499583.0,32.9769,32.9853,32.918,32.9516,499583.0
2016-03-09 09:30:00,39.26,39.32,39.19,39.29,102246.0,33.0273,33.0778,32.9684,33.0526,102246.0
2016-03-09 09:35:00,39.27,39.28,39.18,39.2,34554.0,33.0357,33.0442,32.96,32.9769,34554.0
2016-03-09 09:40:00,39.2,39.24,39.15,39.19,46625.0,32.9769,33.0105,32.9348,32.9684,46625.0
2016-03-09 09:45:00,39.18,39.18,39.12,39.16,68186.0,32.96,32.96,32.9096,32.9432,68186.0
2016-03-09 09:50:00,39.17,39.17,39.09,39.11,46765.0,32.9516,32.9516,32.8843,32.9011,46765.0
2016-03-09 09:55:00,39.1,39.16,39.09,39.16,51036.0,32.8927,32.9432,32.8843,32.9432,51036.0
2016-03-09 10:00:00,39.15,39.25,39.13,39.23,49966.0,32.9348,33.0189,32.918,33.0021,49966.0
2016-03-09 10:05:00,39.24,39.25,39.15,39.15,57058.0,33.0105,33.0189,32.9348,32.9348,57058.0
2016-03-09 10:10:00,39.15,39.17,39.11,39.13,59948.0,32.9348,32.9516,32.9011,32.918,59948.0
2016-03-09 10:15:00,39.13,39.16,39.12,39.14,68959.0,32.918,32.9432,32.9096,32.9264,68959.0
2016-03-09 10:20:00,39.14,39.19,39.12,39.17,49255.0,32.9264,32.9684,32.9096,32.9516,49255.0
2016-03-09 10:25:00,39.16,39.2,39.15,39.19,61791.0,32.9432,32.9769,32.9348,32.9684,61791.0
2016-03-09 10:30:00,39.2,39.23,39.16,39.23,86793.0,32.9769,33.0021,32.9432,33.0021,86793.0
2016-03-09 10:35:00,39.23,39.32,39.21,39.31,68709.0,33.0021,33.0778,32.9853,33.0694,68709.0
2016-03-09 10:40:00,39.31,39.32,39.27,39.29,45038.0,33.0694,33.0778,33.0357,33.0526,45038.0
2016-03-09 10:45:00,39.3,39.31,39.21,39.21,61416.0,33.061,33.0694,32.9853,32.9853,61416.0
2016-03-09 10:50:00,39.22,39.22,39.01,39.02,99168.0,32.9937,32.9937,32.817,32.8254,99168.0
2016-03-09 10:55:00,39.02,39.11,39.0,39.05,81733.0,32.8254,32.9011,32.8086,32.8507,81733.0
2016-03-09 11:00:00,39.05,39.1,39.05,39.1,45705.0,32.8507,32.8927,32.8507,32.8927,45705.0
2016-03-09 11:05:00,39.1,39.14,39.09,39.13,172171.0,32.8927,32.9264,32.8843,32.918,172171.0
2016-03-09 11:10:00,39.13,39.25,39.12,39.22,119225.0,32.918,33.0189,32.9096,32.9937,119225.0
2016-03-09 11:15:00,39.22,39.23,39.15,39.18,73378.0,32.9937,33.0021,32.9348,32.96,73378.0
2016-03-09 11:20:00,39.18,39.2,39.14,39.2,47565.0,32.96,32.9769,32.9264,32.9769,47565.0
2016-03-09 11:25:00,39.2,39.26,39.2,39.23,36397.0,32.9769,33.0273,32.9769,33.0021,36397.0
2016-03-09 11:30:00,39.23,39.27,39.21,39.21,74021.0,33.0021,33.0357,32.9853,32.9853,74021.0
2016-03-09 11:35:00,39.21,39.26,39.2,39.26,51216.0,32.9853,33.0273,32.9769,33.0273,51216.0
2016-03-09 11:40:00,39.26,39.27,39.23,39.25,41747.0,33.0273,33.0357,33.0021,33.0189,41747.0
2016-03-09 11:45:00,39.26,39.3,39.25,39.29,39954.0,33.0273,33.061,33.0189,33.0526,39954.0
2016-03-09 11:50:00,39.29,39.34,39.28,39.34,70030.0,33.0526,33.0946,33.0442,33.0946,70030.0
2016-03-09 11:55:00,39.34,39.37,39.3,39.36,43889.0,33.0946,33.1199,33.061,33.1115,43889.0
2016-03-09 12:00:00,39.36,39.37,39.34,39.35,49812.0,33.1115,33.1199,33.0946,33.103,49812.0
2016-03-09 12:05:00,39.35,39.35,39.3,39.33,66004.0,33.103,33.103,33.061,33.0862,66004.0
2016-03-09 12:10:00,39.32,39.32,39.26,39.29,45873.0,33.0778,33.0778,33.0273,33.0526,45873.0
2016-03-09 12:15:00,39.29,39.32,39.27,39.31,49859.0,33.0526,33.0778,33.0357,33.0694,49859.0
2016-03-09 12:20:00,39.31,39.35,39.29,39.34,34237.0,33.0694,33.103,33.0526,33.0946,34237.0
2016-03-09 12:25:00,39.34,39.34,39.32,39.34,46028.0,33.0946,33.0946,33.0778,33.0946,46028.0
2016-03-09 12:30:00,39.34,39.35,39.29,39.31,45449.0,33.0946,33.103,33.0526,33.0694,45449.0
2016-03-09 12:35:00,39.31,39.31,39.27,39.29,61694.0,33.0694,33.0694,33.0357,33.0526,61694.0
2016-03-09 12:40:00,39.29,39.32,39.26,39.31,116924.0,33.0526,33.0778,33.0273,33.0694,116924.0
2016-03-09 12:45:00,39.3,39.31,39.25,39.26,95597.0,33.061,33.0694,33.0189,33.0273,95597.0
2016-03-09 12:50:00,39.27,39.27,39.24,39.27,35638.0,33.0357,33.0357,33.0105,33.0357,35638.0
2016-03-09 12:55:00,39.27,39.3,39.26,39.29,56844.0,33.0357,33.061,33.0273,33.0526,56844.0
2016-03-09 13:00:00,39.28,39.29,39.23,39.25,46867.0,33.0442,33.0526,33.0021,33.0189,46867.0
2016-03-09 13:05:00,39.25,39.27,39.23,39.24,77272.0,33.0189,33.0357,33.0021,33.0105,77272.0
2016-03-09 13:10:00,39.24,39.26,39.21,39.21,39038.0,33.0105,33.0273,32.9853,32.9853,39038.0
2016-03-09 13:15:00,39.21,39.23,39.18,39.21,51036.0,32.9853,33.0021,32.96,32.9853,51036.0
2016-03-09 13:20:00,39.21,39.23,39.18,39.22,42640.0,32.9853,33.0021,32.96,32.9937,42640.0
2016-03-09 13:25:00,39.23,39.23,39.19,39.22,39183.0,33.0021,33.0021,32.9684,32.9937,39183.0
2016-03-09 13:30:00,39.22,39.24,39.22,39.22,32332.0,32.9937,33.0105,32.9937,32.9937,32332.0
2016-03-09 13:35:00,39.21,39.26,39.21,39.23,35787.0,32.9853,33.0273,32.9853,33.0021,35787.0
2016-03-09 13:40:00,39.23,39.24,39.18,39.19,31719.0,33.0021,33.0105,32.96,32.9684,31719.0
2016-03-09 13:45:00,39.18,39.27,39.18,39.26,44700.0,32.96,33.0357,32.96,33.0273,44700.0
2016-03-09 13:50:00,39.27,39.31,39.26,39.31,41098.0,33.0357,33.0694,33.0273,33.0694,41098.0
2016-03-09 13:55:00,39.31,39.31,39.26,39.26,34277.0,33.0694,33.0694,33.0273,33.0273,34277.0
2016-03-09 14:00:00,39.27,39.28,39.25,39.27,51358.0,33.0357,33.0442,33.0189,33.0357,51358.0
2016-03-09 14:05:00,39.27,39.27,39.24,39.26,35966.0,33.0357,33.0357,33.0105,33.0273,35966.0
2016-03-09 14:10:00,39.26,39.27,39.23,39.24,62593.0,33.0273,33.0357,33.0021,33.0105,62593.0
2016-03-09 14:15:00,39.23,39.24,39.21,39.21,30258.0,33.0021,33.0105,32.9853,32.9853,30258.0
2016-03-09 14:20:00,39.21,39.24,39.17,39.23,62259.0,32.9853,33.0105,32.9516,33.0021,62259.0
2016-03-09 14:25:00,39.24,39.29,39.23,39.27,53272.0,33.0105,33.0526,33.0021,33.0357,53272.0
2016-03-09 14:30:00,39.27,39.27,39.21,39.21,55642.0,33.0357,33.0357,32.9853,32.9853,55642.0
2016-03-09 14:35:00,39.21,39.24,39.21,39.23,44245.0,32.9853,33.0105,32.9853,33.0021,44245.0
2016-03-09 14:40:00,39.23,39.26,39.23,39.26,36807.0,33.0021,33.0273,33.0021,33.0273,36807.0
2016-03-09 14:45:00,39.26,39.31,39.24,39.31,63075.0,33.0273,33.0694,33.0105,33.0694,63075.0
2016-03-09 14:50:00,39.31,39.35,39.3,39.35,53121.0,33.0694,33.103,33.061,33.103,53121.0
2016-03-09 14:55:00,39.34,39.37,39.33,39.36,78313.0,33.0946,33.1199,33.0862,33.1115,78313.0
2016-03-09 15:00:00,39.35,39.39,39.35,39.35,90978.0,33.103,33.1367,33.103,33.103,90978.0
2016-03-09 15:05:00,39.35,39.36,39.27,39.27,84840.0,33.103,33.1115,33.0357,33.0357,84840.0
2016-03-09 15:10:00,39.27,39.3,39.25,39.3,55775.0,33.0357,33.061,33.0189,33.061,55775.0
2016-03-09 15:15:00,39.3,39.31,39.27,39.27,51999.0,33.061,33.0694,33.0357,33.0357,51999.0
2016-03-09 15:20:00,39.27,39.29,39.22,39.25,103915.0,33.0357,33.0526,32.9937,33.0189,103915.0
2016-03-09 15:25:00,39.25,39.29,39.23,39.27,79139.0,33.0189,33.0526,33.0021,33.0357,79139.0
2016-03-09 15:30:00,39.27,39.32,39.25,39.3,112778.0,33.0357,33.0778,33.0189,33.061,112778.0
2016-03-09 15:35:00,39.3,39.32,39.27,39.27,103467.0,33.061,33.0778,33.0357,33.0357,103467.0
2016-03-09 15:40:00,39.27,39.31,39.24,39.28,157824.0,33.0357,33.0694,33.0105,33.0442,157824.0
2016-03-09 15:45:00,39.29,39.32,39.25,39.25,139085.0,33.0526,33.0778,33.0189,33.0189,139085.0
2016-03-09 15:50:00,39.25,39.26,39.19,39.2,155782.0,33.0189,33.0273,32.9684,32.9769,155782.0
2016-03-09 15:55:00,39.19,39.28,39.16,39.27,459041.0,32.9684,33.0442,32.9432,33.0357,459041.0
2016-03-10 09:30:00,39.41,39.62,39.37,39.56,150244.0,33.1535,33.3302,33.1199,33.2797,150244.0
2016-03-10 09:35:00,39.56,39.67,39.52,39.67,50903.0,33.2797,33.3722,33.2461,33.3722,50903.0
2016-03-10 09:40:00,39.66,39.73,39.6,39.69,66111.0,33.3638,33.4227,33.3134,33.3891,66111.0
2016-03-10 09:45:00,39.7,39.77,39.66,39.76,58421.0,33.3975,33.4564,33.3638,33.448,58421.0
2016-03-10 09:50:00,39.75,39.79,39.65,39.72,76230.0,33.4395,33.4732,33.3554,33.4143,76230.0
2016-03-10 09:55:00,39.71,39.75,39.65,39.67,276962.0,33.4059,33.4395,33.3554,33.3722,276962.0
2016-03-10 10:00:00,39.68,39.84,39.68,39.83,110807.0,33.3807,33.5153,33.3807,33.5068,110807.0
2016-03-10 10:05:00,39.83,39.83,39.73,39.75,148033.0,33.5068,33.5068,33.4227,33.4395,148033.0
2016-03-10 10:10:00,39.74,39.75,39.64,39.74,40096.0,33.4311,33.4395,33.347,33.4311,40096.0
2016-03-10 10:15:00,39.74,39.85,39.74,39.82,42091.0,33.4311,33.5237,33.4311,33.4984,42091.0
2016-03-10 10:20:00,39.81,39.86,39.78,39.84,60050.0,33.49,33.5321,33.4648,33.5153,60050.0
2016-03-10 10:25:00,39.85,39.88,39.76,39.77,97891.0,33.5237,33.5489,33.448,33.4564,97891.0
2016-03-10 10:30:00,39.76,39.76,39.57,39.58,61673.0,33.448,33.448,33.2881,33.2965,61673.0
2016-03-10 10:35:00,39.59,39.63,39.56,39.6,96666.0,33.3049,33.3386,33.2797,33.3134,96666.0
2016-03-10 10:40:00,39.6,39.65,39.55,39.65,85134.0,33.3134,33.3554,33.2713,33.3554,85134.0
2016-03-10 10:45:00,39.65,39.68,39.59,39.61,66320.0,33.3554,33.3807,33.3049,33.3218,66320.0
2016-03-10 10:50:00,39.6,39.69,39.55,39.66,63667.0,33.3134,33.3891,33.2713,33.3638,63667.0
2016-03-10 10:55:00,39.66,39.67,39.52,39.52,54219.0,33.3638,33.3722,33.2461,33.2461,54219.0
2016-03-10 11:00:00,39.53,39.54,39.4,39.43,54009.0,33.2545,33.2629,33.1451,33.1703,54009.0
2016-03-10 11:05:00,39.43,39.58,39.43,39.56,65380.0,33.1703,33.2965,33.1703,33.2797,65380.0
2016-03-10 11:10:00,39.56,39.56,39.45,39.48,48670.0,33.2797,33.2797,33.1872,33.2124,48670.0
2016-03-10 11:15:00,39.48,39.48,39.37,39.37,39189.0,33.2124,33.2124,33.1199,33.1199,39189.0
2016-03-10 11:20:00,39.35,39.38,39.3,39.34,58689.0,33.103,33.1283,33.061,33.0946,58689.0
2016-03-10 11:25:00,39.33,39.36,39.28,39.35,49854.0,33.0862,33.1115,33.0442,33.103,49854.0
2016-03-10 11:30:00,39.34,39.39,39.22,39.26,86906.0,33.0946,33.1367,32.9937,33.0273,86906.0
2016-03-10 11:35:00,39.26,39.34,39.24,39.33,55325.0,33.0273,33.0946,33.0105,33.0862,55325.0
2016-03-10 11:40:00,39.33,39.36,39.3,39.31,64110.0,33.0862,33.1115,33.061,33.0694,64110.0
2016-03-10 11:45:00,39.31,39.37,39.27,39.37,51558.0,33.0694,33.1199,33.0357,33.1199,51558.0
2016-03-10 11:50:00,39.37,39.37,39.26,39.26,69081.0,33.1199,33.1199,33.0273,33.0273,69081.0
2016-03-10 11:55:00,39.27,39.37,39.26,39.29,98762.0,33.0357,33.1199,33.0273,33.0526,98762.0
2016-03-10 12:00:00,39.28,39.38,39.28,39.36,45879.0,33.0442,33.1283,33.0442,33.1115,45879.0
2016-03-10 12:05:00,39.35,39.4,39.34,39.38,95115.0,33.103,33.1451,33.0946,33.1283,95115.0
2016-03-10 12:10:00,39.39,39.39,39.33,39.34,34268.0,33.1367,33.1367,33.0862,33.0946,34268.0
2016-03-10 12:15:00,39.34,39.35,39.26,39.27,33104.0,33.0946,33.103,33.0273,33.0357,33104.0
2016-03-10 12:20:00,39.28,39.3,39.2,39.21,38872.0,33.0442,33.061,32.9769,32.9853,38872.0
2016-03-10 12:25:00,39.21,39.25,39.2,39.2,36561.0,32.9853,33.0189,32.9769,32.9769,36561.0
2016-03-10 12:30:00,39.21,39.21,39.14,39.17,88119.0,32.9853,32.9853,32.9264,32.9516,88119.0
2016-03-10 12:35:00,39.18,39.19,39.05,39.06,78609.0,32.96,32.9684,32.8507,32.8591,78609.0
2016-03-10 12:40:00,39.06,39.1,38.98,38.98,123580.0,32.8591,32.8927,32.7918,32.7918,123580.0
2016-03-10 12:45:00,38.98,39.07,38.97,39.0,68800.0,32.7918,32.8675,32.7834,32.8086,68800.0
2016-03-10 12:50:00,39.0,39.03,38.97,38.98,128545.0,32.8086,32.8338,32.7834,32.7918,128545.0
2016-03-10 12:55:00,38.97,39.0,38.95,38.96,100608.0,32.7834,32.8086,32.7665,32.775,100608.0
2016-03-10 13:00:00,38.96,38.98,38.9,38.9,77073.0,32.775,32.7918,32.7245,32.7245,77073.0
2016-03-10 13:05:00,38.9,38.94,38.85,38.86,55164.0,32.7245,32.7581,32.6824,32.6908,55164.0
2016-03-10 13:10:00,38.86,38.91,38.82,38.85,71437.0,32.6908,32.7329,32.6572,32.6824,71437.0
2016-03-10 13:15:00,38.86,38.92,38.84,38.86,50801.0,32.6908,32.7413,32.674,32.6908,50801.0
2016-03-10 13:20:00,38.86,38.88,38.83,38.86,57234.0,32.6908,32.7077,32.6656,32.6908,57234.0
2016-03-10 13:25:00,38.86,38.99,38.86,38.97,77170.0,32.6908,32.8002,32.6908,32.7834,77170.0
2016-03-10 13:30:00,38.97,38.97,38.93,38.94,32579.0,32.7834,32.7834,32.7497,32.7581,32579.0
2016-03-10 13:35:00,38.95,38.98,38.94,38.96,100829.0,32.7665,32.7918,32.7581,32.775,100829.0
2016-03-10 13:40:00,38.95,39.01,38.95,38.98,138551.0,32.7665,32.817,32.7665,32.7918,138551.0
2016-03-10 13:45:00,38.98,39.0,38.92,38.97,258696.0,32.7918,32.8086,32.7413,32.7834,258696.0
2016-03-10 13:50:00,38.96,39.03,38.96,39.02,111362.0,32.775,32.8338,32.775,32.8254,111362.0
2016-03-10 13:55:00,39.01,39.02,38.92,38.94,75703.0,32.817,32.8254,32.7413,32.7581,75703.0
2016-03-10 14:00:00,38.94,39.01,38.93,38.97,103810.0,32.7581,32.817,32.7497,32.7834,103810.0
2016-03-10 14:05:00,38.98,39.0,38.94,38.95,72525.0,32.7918,32.8086,32.7581,32.7665,72525.0
2016-03-10 14:10:00,38.94,38.95,38.92,38.95,86422.0,32.7581,32.7665,32.7413,32.7665,86422.0
2016-03-10 14:15:00,38.95,39.0,38.93,39.0,115872.0,32.7665,32.8086,32.7497,32.8086,115872.0
2016-03-10 14:20:00,39.0,39.06,38.97,39.0,191936.0,32.8086,32.8591,32.7834,32.8086,191936.0
2016-03-10 14:25:00,39.0,39.04,38.97,39.01,69443.0,32.8086,32.8423,32.7834,32.817,69443.0
2016-03-10 14:30:00,39.01,39.03,38.98,39.02,196649.0,32.817,32.8338,32.7918,32.8254,196649.0
2016-03-10 14:35:00,39.03,39.08,39.02,39.05,57998.0,32.8338,32.8759,32.8254,32.8507,57998.0
2016-03-10 14:40:00,39.05,39.07,39.03,39.05,174668.0,32.8507,32.8675,32.8338,32.8507,174668.0
2016-03-10 14:45:00,39.05,39.11,39.05,39.09,129855.0,32.8507,32.9011,32.8507,32.8843,129855.0
2016-03-10 14:50:00,39.1,39.15,39.09,39.09,79620.0,32.8927,32.9348,32.8843,32.8843,79620.0
2016-03-10 14:55:00,39.1,39.11,38.98,38.98,193881.0,32.8927,32.9011,32.7918,32.7918,193881.0
2016-03-10 15:00:00,38.99,39.07,38.98,38.99,108834.0,32.8002,32.8675,32.7918,32.8002,108834.0
2016-03-10 15:05:00,39.0,39.01,38.97,38.98,88531.0,32.8086,32.817,32.7834,32.7918,88531.0
2016-03-10 15:10:00,38.98,39.06,38.95,39.04,96752.0,32.7918,32.8591,32.7665,32.8423,96752.0
2016-03-10 15:15:00,39.05,39.08,39.02,39.04,114909.0,32.8507,32.8759,32.8254,32.8423,114909.0
2016-03-10 15:20:00,39.04,39.04,38.96,39.02,112116.0,32.8423,32.8423,32.775,32.8254,112116.0
2016-03-10 15:25:00,39.02,39.08,39.0,39.05,338197.0,32.8254,32.8759,32.8086,32.8507,338197.0
2016-03-10 15:30:00,39.06,39.11,39.02,39.11,146213.0,32.8591,32.9011,32.8254,32.9011,146213.0
2016-03-10 15:35:00,39.12,39.12,39.02,39.03,146899.0,32.9096,32.9096,32.8254,32.8338,146899.0
2016-03-10 15:40:00,39.02,39.04,38.95,38.97,209608.0,32.8254,32.8423,32.7665,32.7834,209608.0
2016-03-10 15:45:00,38.97,39.01,38.96,38.98,165582.0,32.7834,32.817,32.775,32.7918,165582.0
2016-03-10 15:50:00,38.97,39.03,38.97,38.99,215288.0,32.7834,32.8338,32.7834,32.8002,215288.0
2016-03-10 15:55:00,39.0,39.02,38.97,39.02,426210.0,32.8086,32.8254,32.7834,32.8254,426210.0
2016-03-11 09:30:00,39.25,39.4,39.18,39.3,311987.0,33.0189,33.1451,32.96,33.061,311987.0
2016-03-11 09:35:00,39.3,39.51,39.26,39.49,250963.0,33.061,33.2376,33.0273,33.2208,250963.0
2016-03-11 09:40:00,39.48,39.5,39.38,39.39,140855.0,33.2124,33.2292,33.1283,33.1367,140855.0
2016-03-11 09:45:00,39.4,39.45,39.38,39.39,164063.0,33.1451,33.1872,33.1283,33.1367,164063.0
2016-03-11 09:50:00,39.4,39.45,39.37,39.38,227264.0,33.1451,33.1872,33.1199,33.1283,227264.0
2016-03-11 09:55:00,39.37,39.37,39.33,39.33,135534.0,33.1199,33.1199,33.0862,33.0862,135534.0
2016-03-11 10:00:00,39.33,39.36,39.24,39.28,179424.0,33.0862,33.1115,33.0105,33.0442,179424.0
2016-03-11 10:05:00,39.29,39.31,39.18,39.22,354689.0,33.0526,33.0694,32.96,32.9937,354689.0
2016-03-11 10:10:00,39.22,39.34,39.19,39.19,173215.0,32.9937,33.0946,32.9684,32.9684,173215.0
2016-03-11 10:15:00,39.2,39.21,39.16,39.17,164758.0,32.9769,32.9853,32.9432,32.9516,164758.0
2016-03-11 10:20:00,39.16,39.18,39.1,39.11,246502.0,32.9432,32.96,32.8927,32.9011,246502.0
2016-03-11 10:25:00,39.12,39.13,39.08,39.12,322003.0,32.9096,32.918,32.8759,32.9096,322003.0
2016-03-11 10:30:00,39.12,39.19,39.08,39.17,543167.0,32.9096,32.9684,32.8759,32.9516,543167.0
2016-03-11 10:35:00,39.18,39.2,39.09,39.09,286755.0,32.96,32.9769,32.8843,32.8843,286755.0
2016-03-11 10:40:00,39.1,39.32,39.09,39.3,219412.0,32.8927,33.0778,32.8843,33.061,219412.0
2016-03-11 10:45:00,39.3,39.45,39.28,39.43,130732.0,33.061,33.1872,33.0442,33.1703,130732.0
2016-03-11 10:50:00,39.43,39.45,39.35,39.38,110490.0,33.1703,33.1872,33.103,33.1283,110490.0
2016-03-11 10:55:00,39.39,39.39,39.25,39.31,254471.0,33.1367,33.1367,33.0189,33.0694,254471.0
2016-03-11 11:00:00,39.32,39.41,39.29,39.4,128995.0,33.0778,33.1535,33.0526,33.1451,128995.0
2016-03-11 11:05:00,39.4,39.47,39.37,39.46,228031.0,33.1451,33.204,33.1199,33.1956,228031.0
2016-03-11 11:10:00,39.46,39.49,39.41,39.45,216926.0,33.1956,33.2208,33.1535,33.1872,216926.0
2016-03-11 11:15:00,39.47,39.6,39.46,39.59,167833.0,33.204,33.3134,33.1956,33.3049,167833.0
2016-03-11 11:20:00,39.59,39.65,39.59,39.63,115609.0,33.3049,33.3554,33.3049,33.3386,115609.0
2016-03-11 11:25:00,39.63,39.71,39.62,39.68,158932.0,33.3386,33.4059,33.3302,33.3807,158932.0
2016-03-11 11:30:00,39.68,39.68,39.56,39.6,151378.0,33.3807,33.3807,33.2797,33.3134,151378.0
2016-03-11 11:35:00,39.61,39.76,39.6,39.75,102832.0,33.3218,33.448,33.3134,33.4395,102832.0
2016-03-11 11:40:00,39.74,39.84,39.67,39.82,138724.0,33.4311,33.5153,33.3722,33.4984,138724.0
2016-03-11 11:45:00,39.81,39.88,39.76,39.87,98697.0,33.49,33.5489,33.448,33.5405,98697.0
2016-03-11 11:50:00,39.88,39.98,39.87,39.97,164383.0,33.5489,33.633,33.5405,33.6246,164383.0
2016-03-11 11:55:00,39.96,40.0,39.94,39.94,85482.0,33.6162,33.6499,33.5994,33.5994,85482.0
2016-03-11 12:00:00,39.94,39.98,39.9,39.98,65570.0,33.5994,33.633,33.5657,33.633,65570.0
2016-03-11 12:05:00,39.98,39.99,39.94,39.94,49705.0,33.633,33.6414,33.5994,33.5994,49705.0
2016-03-11 12:10:00,39.94,39.99,39.92,39.98,55115.0,33.5994,33.6414,33.5826,33.633,55115.0
2016-03-11 12:15:00,39.98,40.0,39.96,39.99,71196.0,33.633,33.6499,33.6162,33.6414,71196.0
2016-03-11 12:20:00,39.98,40.0,39.98,39.99,42548.0,33.633,33.6499,33.633,33.6414,42548.0
2016-03-11 12:25:00,39.98,40.07,39.98,40.06,153464.0,33.633,33.7087,33.633,33.7003,153464.0
2016-03-11 12:30:00,40.06,40.09,40.03,40.05,55543.0,33.7003,33.7256,33.6751,33.6919,55543.0
2016-03-11 12:35:00,40.05,40.07,40.03,40.03,34061.0,33.6919,33.7087,33.6751,33.6751,34061.0
2016-03-11 12:40:00,40.03,40.04,39.95,39.96,109404.0,33.6751,33.6835,33.6078,33.6162,109404.0
2016-03-11 12:45:00,39.96,40.02,39.96,40.0,41362.0,33.6162,33.6667,33.6162,33.6499,41362.0
2016-03-11 12:50:00,40.0,40.01,39.99,40.01,27158.0,33.6499,33.6583,33.6414,33.6583,27158.0
2016-03-11 12:55:00,40.0,40.01,39.98,39.98,24485.0,33.6499,33.6583,33.633,33.633,24485.0
2016-03-11 13:00:00,39.98,39.99,39.9,39.96,70736.0,33.633,33.6414,33.5657,33.6162,70736.0
2016-03-11 13:05:00,39.96,39.96,39.87,39.9,62313.0,33.6162,33.6162,33.5405,33.5657,62313.0
2016-03-11 13:10:00,39.91,39.94,39.9,39.92,45345.0,33.5741,33.5994,33.5657,33.5826,45345.0
2016-03-11 13:15:00,39.92,39.98,39.91,39.98,61453.0,33.5826,33.633,33.5741,33.633,61453.0
2016-03-11 13:20:00,39.99,40.0,39.96,39.96,38243.0,33.6414,33.6499,33.6162,33.6162,38243.0
2016-03-11 13:25:00,39.97,40.01,39.97,40.01,45940.0,33.6246,33.6583,33.6246,33.6583,45940.0
2016-03-11 13:30:00,40.01,40.01,39.99,39.99,23113.0,33.6583,33.6583,33.6414,33.6414,23113.0
2016-03-11 13:35:00,40.0,40.0,39.97,39.99,42494.0,33.6499,33.6499,33.6246,33.6414,42494.0
2016-03-11 13:40:00,39.99,40.04,39.98,40.03,49583.0,33.6414,33.6835,33.633,33.6751,49583.0
2016-03-11 13:45:00,40.04,40.11,40.02,40.11,69122.0,33.6835,33.7424,33.6667,33.7424,69122.0
2016-03-11 13:50:00,40.1,40.11,40.08,40.11,56971.0,33.734,33.7424,33.7172,33.7424,56971.0
2016-03-11 13:55:00,40.1,40.21,40.1,40.21,237430.0,33.734,33.8265,33.734,33.8265,237430.0
2016-03-11 14:00:00,40.21,40.24,40.2,40.24,87054.0,33.8265,33.8518,33.8181,33.8518,87054.0
2016-03-11 14:05:00,40.24,40.26,40.2,40.21,99228.0,33.8518,33.8686,33.8181,33.8265,99228.0
2016-03-11 14:10:00,40.21,40.3,40.2,40.3,130231.0,33.8265,33.9022,33.8181,33.9022,130231.0
2016-03-11 14:15:00,40.3,40.3,40.23,40.23,121225.0,33.9022,33.9022,33.8433,33.8433,121225.0
2016-03-11 14:20:00,40.23,40.28,40.21,40.28,68909.0,33.8433,33.8854,33.8265,33.8854,68909.0
2016-03-11 14:25:00,40.28,40.3,40.27,40.28,57325.0,33.8854,33.9022,33.877,33.8854,57325.0
2016-03-11 14:30:00,40.28,40.29,40.24,40.24,62971.0,33.8854,33.8938,33.8518,33.8518,62971.0
2016-03-11 14:35:00,40.24,40.25,40.2,40.22,53286.0,33.8518,33.8602,33.8181,33.8349,53286.0
2016-03-11 14:40:00,40.21,40.23,40.12,40.12,107730.0,33.8265,33.8433,33.7508,33.7508,107730.0
2016-03-11 14:45:00,40.13,40.24,40.11,40.23,166450.0,33.7592,33.8518,33.7424,33.8433,166450.0
2016-03-11 14:50:00,40.23,40.23,40.14,40.15,93625.0,33.8433,33.8433,33.7676,33.776,93625.0
2016-03-11 14:55:00,40.15,40.26,40.11,40.25,173473.0,33.776,33.8686,33.7424,33.8602,173473.0
2016-03-11 15:00:00,40.25,40.28,40.23,40.26,65250.0,33.8602,33.8854,33.8433,33.8686,65250.0
2016-03-11 15:05:00,40.26,40.35,40.23,40.35,128642.0,33.8686,33.9443,33.8433,33.9443,128642.0
2016-03-11 15:10:00,40.35,40.43,40.34,40.4,176248.0,33.9443,34.0116,33.9359,33.9864,176248.0
2016-03-11 15:15:00,40.4,40.45,40.36,40.39,185500.0,33.9864,34.0284,33.9527,33.9779,185500.0
2016-03-11 15:20:00,40.4,40.42,40.35,40.41,119285.0,33.9864,34.0032,33.9443,33.9948,119285.0
2016-03-11 15:25:00,40.41,40.43,40.38,40.43,109002.0,33.9948,34.0116,33.9695,34.0116,109002.0
2016-03-11 15:30:00,40.43,40.44,40.35,40.36,207337.0,34.0116,34.02,33.9443,33.9527,207337.0
2016-03-11 15:35:00,40.37,40.38,40.31,40.31,126800.0,33.9611,33.9695,33.9106,33.9106,126800.0
2016-03-11 15:40:00,40.31,40.35,40.3,40.33,144869.0,33.9106,33.9443,33.9022,33.9275,144869.0
2016-03-11 15:45:00,40.33,40.36,40.29,40.34,150042.0,33.9275,33.9527,33.8938,33.9359,150042.0
2016-03-11 15:50:00,40.34,40.37,40.34,40.34,163944.0,33.9359,33.9611,33.9359,33.9359,163944.0
2016-03-11 15:55:00,40.34,40.39,40.31,40.37,487635.0,33.9359,33.9779,33.9106,33.9611,487635.0
2016-03-14 09:30:00,40.31,40.45,40.2,40.36,111144.0,33.9106,34.0284,33.8181,33.9527,111144.0
2016-03-14 09:35:00,40.35,40.41,40.28,40.41,54221.0,33.9443,33.9948,33.8854,33.9948,54221.0
2016-03-14 09:40:00,40.4,40.41,40.29,40.31,29862.0,33.9864,33.9948,33.8938,33.9106,29862.0
2016-03-14 09:45:00,40.32,40.39,40.31,40.35,48638.0,33.9191,33.9779,33.9106,33.9443,48638.0
2016-03-14 09:50:00,40.34,40.36,40.29,40.3,35476.0,33.9359,33.9527,33.8938,33.9022,35476.0
2016-03-14 09:55:00,40.3,40.32,39.99,39.99,91969.0,33.9022,33.9191,33.6414,33.6414,91969.0
2016-03-14 10:00:00,40.0,40.17,40.0,40.17,48990.0,33.6499,33.7929,33.6499,33.7929,48990.0
2016-03-14 10:05:00,40.16,40.22,40.14,40.2,44211.0,33.7845,33.8349,33.7676,33.8181,44211.0
2016-03-14 10:10:00,40.19,40.25,40.19,40.21,36764.0,33.8097,33.8602,33.8097,33.8265,36764.0
2016-03-14 10:15:00,40.2,40.22,40.16,40.18,56285.0,33.8181,33.8349,33.7845,33.8013,56285.0
2016-03-14 10:20:00,40.17,40.19,40.07,40.08,56459.0,33.7929,33.8097,33.7087,33.7172,56459.0
2016-03-14 10:25:00,40.08,40.09,39.99,40.02,63982.0,33.7172,33.7256,33.6414,33.6667,63982.0
2016-03-14 10:30:00,40.02,40.09,40.02,40.07,47581.0,33.6667,33.7256,33.6667,33.7087,47581.0
2016-03-14 10:35:00,40.08,40.14,40.02,40.02,90480.0,33.7172,33.7676,33.6667,33.6667,90480.0
2016-03-14 10:40:00,40.02,40.08,39.98,40.07,66700.0,33.6667,33.7172,33.633,33.7087,66700.0
2016-03-14 10:45:00,40.07,40.09,40.04,40.04,48384.0,33.7087,33.7256,33.6835,33.6835,48384.0
2016-03-14 10:50:00,40.04,40.08,40.03,40.05,70121.0,33.6835,33.7172,33.6751,33.6919,70121.0
2016-03-14 10:55:00,40.05,40.14,40.04,40.14,48790.0,33.6919,33.7676,33.6835,33.7676,48790.0
2016-03-14 11:00:00,40.13,40.2,40.12,40.2,60696.0,33.7592,33.8181,33.7508,33.8181,60696.0
2016-03-14 11:05:00,40.2,40.25,40.18,40.22,66368.0,33.8181,33.8602,33.8013,33.8349,66368.0
2016-03-14 11:10:00,40.22,40.27,40.21,40.22,44598.0,33.8349,33.877,33.8265,33.8349,44598.0
2016-03-14 11:15:00,40.21,40.25,40.18,40.18,39746.0,33.8265,33.8602,33.8013,33.8013,39746.0
2016-03-14 11:20:00,40.18,40.26,40.18,40.23,44504.0,33.8013,33.8686,33.8013,33.8433,44504.0
2016-03-14 11:25:00,40.23,40.26,40.22,40.22,29699.0,33.8433,33.8686,33.8349,33.8349,29699.0
2016-03-14 11:30:00,40.23,40.23,40.15,40.16,47101.0,33.8433,33.8433,33.776,33.7845,47101.0
2016-03-14 11:35:00,40.16,40.23,40.15,40.23,27331.0,33.7845,33.8433,33.776,33.8433,27331.0
2016-03-14 11:40:00,40.23,40.25,40.17,40.17,52938.0,33.8433,33.8602,33.7929,33.7929,52938.0
2016-03-14 11:45:00,40.16,40.17,40.12,40.15,37394.0,33.7845,33.7929,33.7508,33.776,37394.0
2016-03-14 11:50:00,40.16,40.21,40.14,40.2,32615.0,33.7845,33.8265,33.7676,33.8181,32615.0
2016-03-14 11:55:00,40.19,40.2,40.13,40.17,40501.0,33.8097,33.8181,33.7592,33.7929,40501.0
2016-03-14 12:00:00,40.18,40.22,40.17,40.2,35510.0,33.8013,33.8349,33.7929,33.8181,35510.0
2016-03-14 12:05:00,40.2,40.24,40.2,40.2,33588.0,33.8181,33.8518,33.8181,33.8181,33588.0
2016-03-14 12:10:00,40.2,40.24,40.19,40.24,35873.0,33.8181,33.8518,33.8097,33.8518,35873.0
2016-03-14 12:15:00,40.24,40.28,40.23,40.27,41369.0,33.8518,33.8854,33.8433,33.877,41369.0
2016-03-14 12:20:00,40.27,40.28,40.23,40.27,44910.0,33.877,33.8854,33.8433,33.877,44910.0
2016-03-14 12:25:00,40.27,40.29,40.26,40.26,48516.0,33.877,33.8938,33.8686,33.8686,48516.0
2016-03-14 12:30:00,40.26,40.33,40.25,40.32,53280.0,33.8686,33.9275,33.8602,33.9191,53280.0
2016-03-14 12:35:00,40.33,40.36,40.32,40.35,41307.0,33.9275,33.9527,33.9191,33.9443,41307.0
2016-03-14 12:40:00,40.35,40.36,40.31,40.35,44888.0,33.9443,33.9527,33.9106,33.9443,44888.0
2016-03-14 12:45:00,40.35,40.37,40.33,40.34,46135.0,33.9443,33.9611,33.9275,33.9359,46135.0
2016-03-14 12:50:00,40.34,40.38,40.32,40.37,54611.0,33.9359,33.9695,33.9191,33.9611,54611.0
2016-03-14 12:55:00,40.36,40.38,40.34,40.37,28716.0,33.9527,33.9695,33.9359,33.9611,28716.0
2016-03-14 13:00:00,40.37,40.4,40.36,40.37,80575.0,33.9611,33.9864,33.9527,33.9611,80575.0
2016-03-14 13:05:00,40.37,40.37,40.34,40.34,21430.0,33.9611,33.9611,33.9359,33.9359,21430.0
2016-03-14 13:10:00,40.34,40.4,40.34,40.4,36418.0,33.9359,33.9864,33.9359,33.9864,36418.0
2016-03-14 13:15:00,40.39,40.4,40.38,40.4,33640.0,33.9779,33.9864,33.9695,33.9864,33640.0
2016-03-14 13:20:00,40.4,40.41,40.38,40.38,63730.0,33.9864,33.9948,33.9695,33.9695,63730.0
2016-03-14 13:25:00,40.38,40.4,40.33,40.38,105154.0,33.9695,33.9864,33.9275,33.9695,105154.0
2016-03-14 13:30:00,40.39,40.43,40.38,40.43,55426.0,33.9779,34.0116,33.9695,34.0116,55426.0
2016-03-14 13:35:00,40.43,40.44,40.42,40.42,76506.0,34.0116,34.02,34.0032,34.0032,76506.0
2016-03-14 13:40:00,40.42,40.47,40.42,40.45,49747.0,34.0032,34.0452,34.0032,34.0284,49747.0
2016-03-14 13:45:00,40.46,40.48,40.44,40.47,46761.0,34.0368,34.0537,34.02,34.0452,46761.0
2016-03-14 13:50:00,40.48,40.5,40.46,40.5,81466.0,34.0537,34.0705,34.0368,34.0705,81466.0
2016-03-14 13:55:00,40.49,40.5,40.47,40.48,75590.0,34.0621,34.0705,34.0452,34.0537,75590.0
2016-03-14 14:00:00,40.48,40.51,40.47,40.48,88794.0,34.0537,34.0789,34.0452,34.0537,88794.0
2016-03-14 14:05:00,40.48,40.49,40.46,40.49,55244.0,34.0537,34.0621,34.0368,34.0621,55244.0
2016-03-14 14:10:00,40.49,40.51,40.48,40.49,42297.0,34.0621,34.0789,34.0537,34.0621,42297.0
2016-03-14 14:15:00,40.49,40.52,40.48,40.5,58778.0,34.0621,34.0873,34.0537,34.0705,58778.0
2016-03-14 14:20:00,40.5,40.55,40.49,40.53,62025.0,34.0705,34.1125,34.0621,34.0957,62025.0
2016-03-14 14:25:00,40.54,40.54,40.48,40.5,80433.0,34.1041,34.1041,34.0537,34.0705,80433.0
2016-03-14 14:30:00,40.5,40.54,40.48,40.54,45150.0,34.0705,34.1041,34.0537,34.1041,45150.0
2016-03-14 14:35:00,40.54,40.58,40.54,40.57,74113.0,34.1041,34.1378,34.1041,34.1294,74113.0
2016-03-14 14:40:00,40.57,40.64,40.56,40.59,61199.0,34.1294,34.1883,34.121,34.1462,61199.0
2016-03-14 14:45:00,40.59,40.63,40.59,40.63,33203.0,34.1462,34.1798,34.1462,34.1798,33203.0
2016-03-14 14:50:00,40.62,40.63,40.56,40.57,63189.0,34.1714,34.1798,34.121,34.1294,63189.0
2016-03-14 14:55:00,40.57,40.62,40.56,40.62,61506.0,34.1294,34.1714,34.121,34.1714,61506.0
2016-03-14 15:00:00,40.62,40.63,40.54,40.55,59837.0,34.1714,34.1798,34.1041,34.1125,59837.0
2016-03-14 15:05:00,40.55,40.57,40.55,40.57,37389.0,34.1125,34.1294,34.1125,34.1294,37389.0
2016-03-14 15:10:00,40.57,40.62,40.56,40.61,66743.0,34.1294,34.1714,34.121,34.163,66743.0
2016-03-14 15:15:00,40.61,40.62,40.56,40.59,115341.0,34.163,34.1714,34.121,34.1462,115341.0
2016-03-14 15:20:00,40.58,40.62,40.57,40.62,50751.0,34.1378,34.1714,34.1294,34.1714,50751.0
2016-03-14 15:25:00,40.62,40.68,40.61,40.62,139727.0,34.1714,34.2219,34.163,34.1714,139727.0
2016-03-14 15:30:00,40.63,40.63,40.58,40.59,102691.0,34.1798,34.1798,34.1378,34.1462,102691.0
2016-03-14 15:35:00,40.59,40.63,40.58,40.62,113505.0,34.1462,34.1798,34.1378,34.1714,113505.0
2016-03-14 15:40:00,40.63,40.63,40.58,40.59,127843.0,34.1798,34.1798,34.1378,34.1462,127843.0
2016-03-14 15:45:00,40.59,40.62,40.57,40.57,125749.0,34.1462,34.1714,34.1294,34.1294,125749.0
2016-03-14 15:50:00,40.57,40.58,40.52,40.52,108651.0,34.1294,34.1378,34.0873,34.0873,108651.0
2016-03-14 15:55:00,40.52,40.57,40.49,40.49,286119.0,34.0873,34.1294,34.0621,34.0621,286119.0
2016-03-15 09:30:00,40.16,40.34,40.0,40.0,138497.0,33.7845,33.9359,33.6499,33.6499,138497.0
2016-03-15 09:35:00,40.03,40.09,39.91,39.97,85220.0,33.6751,33.7256,33.5741,33.6246,85220.0
2016-03-15 09:40:00,39.98,40.07,39.97,40.07,47476.0,33.633,33.7087,33.6246,33.7087,47476.0
2016-03-15 09:45:00,40.07,40.08,39.83,39.86,110665.0,33.7087,33.7172,33.5068,33.5321,110665.0
2016-03-15 09:50:00,39.86,39.89,39.82,39.86,51507.0,33.5321,33.5573,33.4984,33.5321,51507.0
2016-03-15 09:55:00,39.85,39.87,39.8,39.86,54579.0,33.5237,33.5405,33.4816,33.5321,54579.0
2016-03-15 10:00:00,39.85,39.9,39.75,39.76,86335.0,33.5237,33.5657,33.4395,33.448,86335.0
2016-03-15 10:05:00,39.76,39.8,39.66,39.69,68355.0,33.448,33.4816,33.3638,33.3891,68355.0
2016-03-15 10:10:00,39.68,39.72,39.61,39.63,63080.0,33.3807,33.4143,33.3218,33.3386,63080.0
2016-03-15 10:15:00,39.64,39.66,39.62,39.64,63060.0,33.347,33.3638,33.3302,33.347,63060.0
2016-03-15 10:20:00,39.64,39.65,39.57,39.64,43829.0,33.347,33.3554,33.2881,33.347,43829.0
2016-03-15 10:25:00,39.64,39.74,39.61,39.74,31791.0,33.347,33.4311,33.3218,33.4311,31791.0
2016-03-15 10:30:00,39.73,39.77,39.67,39.71,45446.0,33.4227,33.4564,33.3722,33.4059,45446.0
2016-03-15 10:35:00,39.7,39.77,39.68,39.69,31380.0,33.3975,33.4564,33.3807,33.3891,31380.0
2016-03-15 10:40:00,39.69,39.74,39.67,39.72,48216.0,33.3891,33.4311,33.3722,33.4143,48216.0
2016-03-15 10:45:00,39.71,39.71,39.58,39.58,50522.0,33.4059,33.4059,33.2965,33.2965,50522.0
2016-03-15 10:50:00,39.58,39.6,39.55,39.57,34335.0,33.2965,33.3134,33.2713,33.2881,34335.0
2016-03-15 10:55:00,39.57,39.7,39.57,39.7,75624.0,33.2881,33.3975,33.2881,33.3975,75624.0
2016-03-15 11:00:00,39.7,39.73,39.67,39.68,47746.0,33.3975,33.4227,33.3722,33.3807,47746.0
2016-03-15 11:05:00,39.67,39.7,39.63,39.7,46165.0,33.3722,33.3975,33.3386,33.3975,46165.0
2016-03-15 11:10:00,39.71,39.74,39.65,39.66,61366.0,33.4059,33.4311,33.3554,33.3638,61366.0
2016-03-15 11:15:00,39.66,39.69,39.56,39.57,78752.0,33.3638,33.3891,33.2797,33.2881,78752.0
2016-03-15 11:20:00,39.58,39.72,39.57,39.72,58589.0,33.2965,33.4143,33.2881,33.4143,58589.0
2016-03-15 11:25:00,39.71,39.79,39.7,39.78,66065.0,33.4059,33.4732,33.3975,33.4648,66065.0
2016-03-15 11:30:00,39.79,39.83,39.78,39.81,32066.0,33.4732,33.5068,33.4648,33.49,32066.0
2016-03-15 11:35:00,39.8,39.83,39.73,39.74,94117.0,33.4816,33.5068,33.4227,33.4311,94117.0
2016-03-15 11:40:00,39.75,39.81,39.74,39.78,47768.0,33.4395,33.49,33.4311,33.4648,47768.0
2016-03-15 11:45:00,39.79,39.8,39.74,39.77,48958.0,33.4732,33.4816,33.4311,33.4564,48958.0
2016-03-15 11:50:00,39.77,39.82,39.75,39.8,60351.0,33.4564,33.4984,33.4395,33.4816,60351.0
2016-03-15 11:55:00,39.8,39.8,39.76,39.76,43920.0,33.4816,33.4816,33.448,33.448,43920.0
2016-03-15 12:00:00,39.76,39.78,39.73,39.76,54480.0,33.448,33.4648,33.4227,33.448,54480.0
2016-03-15 12:05:00,39.76,39.81,39.75,39.8,45386.0,33.448,33.49,33.4395,33.4816,45386.0
2016-03-15 12:10:00,39.8,39.84,39.8,39.84,41349.0,33.4816,33.5153,33.4816,33.5153,41349.0
2016-03-15 12:15:00,39.84,39.86,39.8,39.86,36483.0,33.5153,33.5321,33.4816,33.5321,36483.0
2016-03-15 12:20:00,39.86,39.87,39.85,39.86,27213.0,33.5321,33.5405,33.5237,33.5321,27213.0
2016-03-15 12:25:00,39.86,39.9,39.83,39.9,76966.0,33.5321,33.5657,33.5068,33.5657,76966.0
2016-03-15 12:30:00,39.89,39.9,39.8,39.81,38666.0,33.5573,33.5657,33.4816,33.49,38666.0
2016-03-15 12:35:00,39.81,39.82,39.77,39.78,34100.0,33.49,33.4984,33.4564,33.4648,34100.0
2016-03-15 12:40:00,39.78,39.78,39.73,39.78,59335.0,33.4648,33.4648,33.4227,33.4648,59335.0
2016-03-15 12:45:00,39.78,39.79,39.73,39.77,50240.0,33.4648,33.4732,33.4227,33.4564,50240.0
2016-03-15 12:50:00,39.76,39.78,39.75,39.77,63010.0,33.448,33.4648,33.4395,33.4564,63010.0
2016-03-15 12:55:00,39.77,39.82,39.76,39.81,32968.0,33.4564,33.4984,33.448,33.49,32968.0
2016-03-15 13:00:00,39.8,39.81,39.76,39.76,21841.0,33.4816,33.49,33.448,33.448,21841.0
2016-03-15 13:05:00,39.77,39.77,39.75,39.76,26860.0,33.4564,33.4564,33.4395,33.448,26860.0
2016-03-15 13:10:00,39.76,39.8,39.75,39.78,92973.0,33.448,33.4816,33.4395,33.4648,92973.0
2016-03-15 13:15:00,39.77,39.78,39.75,39.78,31223.0,33.4564,33.4648,33.4395,33.4648,31223.0
2016-03-15 13:20:00,39.78,39.83,39.78,39.83,35826.0,33.4648,33.5068,33.4648,33.5068,35826.0
2016-03-15 13:25:00,39.82,39.84,39.79,39.82,105926.0,33.4984,33.5153,33.4732,33.4984,105926.0
2016-03-15 13:30:00,39.82,39.87,39.8,39.83,53140.0,33.4984,33.5405,33.4816,33.5068,53140.0
2016-03-15 13:35:00,39.83,39.84,39.8,39.82,35217.0,33.5068,33.5153,33.4816,33.4984,35217.0
2016-03-15 13:40:00,39.83,39.85,39.81,39.82,49311.0,33.5068,33.5237,33.49,33.4984,49311.0
2016-03-15 13:45:00,39.83,39.84,39.78,39.78,24741.0,33.5068,33.5153,33.4648,33.4648,24741.0
2016-03-15 13:50:00,39.79,39.81,39.77,39.8,14785.0,33.4732,33.49,33.4564,33.4816,14785.0
2016-03-15 13:55:00,39.81,39.84,39.79,39.84,33912.0,33.49,33.5153,33.4732,33.5153,33912.0
2016-03-15 14:00:00,39.84,39.84,39.82,39.84,55350.0,33.5153,33.5153,33.4984,33.5153,55350.0
2016-03-15 14:05:00,39.84,39.85,39.78,39.8,36448.0,33.5153,33.5237,33.4648,33.4816,36448.0
2016-03-15 14:10:00,39.81,39.86,39.8,39.84,40559.0,33.49,33.5321,33.4816,33.5153,40559.0
2016-03-15 14:15:00,39.84,39.87,39.84,39.85,48687.0,33.5153,33.5405,33.5153,33.5237,48687.0
2016-03-15 14:20:00,39.85,39.87,39.84,39.85,45440.0,33.5237,33.5405,33.5153,33.5237,45440.0
2016-03-15 14:25:00,39.85,39.86,39.83,39.86,48923.0,33.5237,33.5321,33.5068,33.5321,48923.0
2016-03-15 14:30:00,39.86,39.88,39.83,39.88,48925.0,33.5321,33.5489,33.5068,33.5489,48925.0
2016-03-15 14:35:00,39.88,39.88,39.82,39.84,34484.0,33.5489,33.5489,33.4984,33.5153,34484.0
2016-03-15 14:40:00,39.84,39.84,39.8,39.82,31888.0,33.5153,33.5153,33.4816,33.4984,31888.0
2016-03-15 14:45:00,39.83,39.83,39.79,39.8,40972.0,33.5068,33.5068,33.4732,33.4816,40972.0
2016-03-15 14:50:00,39.8,39.82,39.79,39.8,60429.0,33.4816,33.4984,33.4732,33.4816,60429.0
2016-03-15 14:55:00,39.8,39.82,39.79,39.81,39508.0,33.4816,33.4984,33.4732,33.49,39508.0
2016-03-15 15:00:00,39.8,39.81,39.79,39.8,56612.0,33.4816,33.49,33.4732,33.4816,56612.0
2016-03-15 15:05:00,39.79,39.81,39.78,39.79,58142.0,33.4732,33.49,33.4648,33.4732,58142.0
2016-03-15 15:10:00,39.78,39.82,39.78,39.81,77336.0,33.4648,33.4984,33.4648,33.49,77336.0
2016-03-15 15:15:00,39.82,39.84,39.79,39.84,45105.0,33.4984,33.5153,33.4732,33.5153,45105.0
2016-03-15 15:20:00,39.83,39.85,39.79,39.81,89168.0,33.5068,33.5237,33.4732,33.49,89168.0
2016-03-15 15:25:00,39.81,39.82,39.8,39.81,34000.0,33.49,33.4984,33.4816,33.49,34000.0
2016-03-15 15:30:00,39.81,39.82,39.78,39.8,105625.0,33.49,33.4984,33.4648,33.4816,105625.0
2016-03-15 15:35:00,39.8,39.82,39.79,39.8,53928.0,33.4816,33.4984,33.4732,33.4816,53928.0
2016-03-15 15:40:00,39.8,39.84,39.78,39.8,92060.0,33.4816,33.5153,33.4648,33.4816,92060.0
2016-03-15 15:45:00,39.81,39.85,39.8,39.83,92034.0,33.49,33.5237,33.4816,33.5068,92034.0
2016-03-15 15:50:00,39.83,39.86,39.81,39.86,107242.0,33.5068,33.5321,33.49,33.5321,107242.0
2016-03-15 15:55:00,39.86,39.92,39.85,39.9,330522.0,33.5321,33.5826,33.5237,33.5657,330522.0
2016-03-16 09:30:00,40.14,40.28,39.96,39.99,140534.0,33.7676,33.8854,33.6162,33.6414,140534.0
2016-03-16 09:35:00,39.98,40.16,39.96,40.16,40119.0,33.633,33.7845,33.6162,33.7845,40119.0
2016-03-16 09:40:00,40.14,40.17,40.08,40.16,50816.0,33.7676,33.7929,33.7172,33.7845,50816.0
2016-03-16 09:45:00,40.16,40.19,40.11,40.18,49894.0,33.7845,33.8097,33.7424,33.8013,49894.0
2016-03-16 09:50:00,40.18,40.23,40.14,40.16,71451.0,33.8013,33.8433,33.7676,33.7845,71451.0
2016-03-16 09:55:00,40.16,40.16,40.05,40.08,37889.0,33.7845,33.7845,33.6919,33.7172,37889.0
2016-03-16 10:00:00,40.09,40.15,40.09,40.13,28810.0,33.7256,33.776,33.7256,33.7592,28810.0
2016-03-16 10:05:00,40.13,40.21,40.11,40.2,48733.0,33.7592,33.8265,33.7424,33.8181,48733.0
2016-03-16 10:10:00,40.21,40.21,40.16,40.2,72139.0,33.8265,33.8265,33.7845,33.8181,72139.0
2016-03-16 10:15:00,40.21,40.21,40.13,40.14,39652.0,33.8265,33.8265,33.7592,33.7676,39652.0
2016-03-16 10:20:00,40.13,40.14,40.07,40.09,36700.0,33.7592,33.7676,33.7087,33.7256,36700.0
2016-03-16 10:25:00,40.09,40.1,40.0,40.02,31001.0,33.7256,33.734,33.6499,33.6667,31001.0
2016-03-16 10:30:00,40.02,40.1,40.01,40.02,71782.0,33.6667,33.734,33.6583,33.6667,71782.0
2016-03-16 10:35:00,40.02,40.1,40.02,40.09,41529.0,33.6667,33.734,33.6667,33.7256,41529.0
2016-03-16 10:40:00,40.1,40.15,40.1,40.12,60392.0,33.734,33.776,33.734,33.7508,60392.0
2016-03-16 10:45:00,40.12,40.15,40.06,40.07,33093.0,33.7508,33.776,33.7003,33.7087,33093.0
2016-03-16 10:50:00,40.06,40.09,40.04,40.05,81289.0,33.7003,33.7256,33.6835,33.6919,81289.0
2016-03-16 10:55:00,40.05,40.09,40.04,40.07,37275.0,33.6919,33.7256,33.6835,33.7087,37275.0
2016-03-16 11:00:00,40.07,40.07,40.04,40.06,51557.0,33.7087,33.7087,33.6835,33.7003,51557.0
2016-03-16 11:05:00,40.07,40.12,40.04,40.11,46140.0,33.7087,33.7508,33.6835,33.7424,46140.0
2016-03-16 11:10:00,40.11,40.13,40.1,40.11,38066.0,33.7424,33.7592,33.734,33.7424,38066.0
2016-03-16 11:15:00,40.11,40.11,40.04,40.08,27857.0,33.7424,33.7424,33.6835,33.7172,27857.0
2016-03-16 11:20:00,40.08,40.11,40.07,40.09,28258.0,33.7172,33.7424,33.7087,33.7256,28258.0
2016-03-16 11:25:00,40.1,40.1,40.08,40.09,25003.0,33.734,33.734,33.7172,33.7256,25003.0
2016-03-16 11:30:00,40.09,40.12,40.09,40.12,71393.0,33.7256,33.7508,33.7256,33.7508,71393.0
2016-03-16 11:35:00,40.12,40.13,40.1,40.1,62247.0,33.7508,33.7592,33.734,33.734,62247.0
2016-03-16 11:40:00,40.1,40.12,40.1,40.12,19349.0,33.734,33.7508,33.734,33.7508,19349.0
2016-03-16 11:45:00,40.12,40.15,40.11,40.14,43179.0,33.7508,33.776,33.7424,33.7676,43179.0
2016-03-16 11:50:00,40.14,40.15,40.12,40.14,49228.0,33.7676,33.776,33.7508,33.7676,49228.0
2016-03-16 11:55:00,40.14,40.18,40.13,40.14,42790.0,33.7676,33.8013,33.7592,33.7676,42790.0
2016-03-16 12:00:00,40.15,40.2,40.14,40.19,79665.0,33.776,33.8181,33.7676,33.8097,79665.0
2016-03-16 12:05:00,40.19,40.21,40.17,40.18,58033.0,33.8097,33.8265,33.7929,33.8013,58033.0
2016-03-16 12:10:00,40.17,40.18,40.09,40.09,28393.0,33.7929,33.8013,33.7256,33.7256,28393.0
2016-03-16 12:15:00,40.09,40.12,40.08,40.09,30946.0,33.7256,33.7508,33.7172,33.7256,30946.0
2016-03-16 12:20:00,40.09,40.09,40.02,40.03,38938.0,33.7256,33.7256,33.6667,33.6751,38938.0
2016-03-16 12:25:00,40.04,40.04,39.98,39.98,32928.0,33.6835,33.6835,33.633,33.633,32928.0
2016-03-16 12:30:00,39.99,40.01,39.98,39.98,69892.0,33.6414,33.6583,33.633,33.633,69892.0
2016-03-16 12:35:00,39.98,39.99,39.94,39.94,29438.0,33.633,33.6414,33.5994,33.5994,29438.0
2016-03-16 12:40:00,39.94,39.95,39.9,39.92,42496.0,33.5994,33.6078,33.5657,33.5826,42496.0
2016-03-16 12:45:00,39.93,39.98,39.93,39.98,52411.0,33.591,33.633,33.591,33.633,52411.0
2016-03-16 12:50:00,39.97,40.0,39.96,40.0,66174.0,33.6246,33.6499,33.6162,33.6499,66174.0
2016-03-16 12:55:00,40.0,40.02,39.97,39.98,85200.0,33.6499,33.6667,33.6246,33.633,85200.0
2016-03-16 13:00:00,39.97,40.01,39.96,39.98,55618.0,33.6246,33.6583,33.6162,33.633,55618.0
2016-03-16 13:05:00,39.99,39.99,39.94,39.95,26928.0,33.6414,33.6414,33.5994,33.6078,26928.0
2016-03-16 13:10:00,39.94,39.95,39.88,39.88,20107.0,33.5994,33.6078,33.5489,33.5489,20107.0
2016-03-16 13:15:00,39.88,39.91,39.85,39.91,53090.0,33.5489,33.5741,33.5237,33.5741,53090.0
2016-03-16 13:20:00,39.91,39.93,39.89,39.93,26385.0,33.5741,33.591,33.5573,33.591,26385.0
2016-03-16 13:25:00,39.92,39.92,39.85,39.85,19295.0,33.5826,33.5826,33.5237,33.5237,19295.0
2016-03-16 13:30:00,39.85,39.86,39.81,39.85,25269.0,33.5237,33.5321,33.49,33.5237,25269.0
2016-03-16 13:35:00,39.84,39.87,39.82,39.87,23424.0,33.5153,33.5405,33.4984,33.5405,23424.0
2016-03-16 13:40:00,39.87,39.9,39.86,39.86,26138.0,33.5405,33.5657,33.5321,33.5321,26138.0
2016-03-16 13:45:00,39.86,39.87,39.82,39.82,26094.0,33.5321,33.5405,33.4984,33.4984,26094.0
2016-03-16 13:50:00,39.82,39.84,39.79,39.79,19795.0,33.4984,33.5153,33.4732,33.4732,19795.0
2016-03-16 13:55:00,39.79,39.82,39.78,39.8,31077.0,33.4732,33.4984,33.4648,33.4816,31077.0
2016-03-16 14:00:00,39.8,40.16,39.8,40.11,140480.0,33.4816,33.7845,33.4816,33.7424,140480.0
2016-03-16 14:05:00,40.11,40.15,39.99,40.09,50657.0,33.7424,33.776,33.6414,33.7256,50657.0
2016-03-16 14:10:00,40.07,40.11,39.95,39.95,34808.0,33.7087,33.7424,33.6078,33.6078,34808.0
2016-03-16 14:15:00,39.96,40.05,39.95,39.98,34977.0,33.6162,33.6919,33.6078,33.633,34977.0
2016-03-16 14:20:00,39.97,40.07,39.95,40.05,55863.0,33.6246,33.7087,33.6078,33.6919,55863.0
2016-03-16 14:25:00,40.05,40.15,40.03,40.13,94223.0,33.6919,33.776,33.6751,33.7592,94223.0
2016-03-16 14:30:00,40.12,40.17,40.07,40.08,44025.0,33.7508,33.7929,33.7087,33.7172,44025.0
2016-03-16 14:35:00,40.08,40.11,40.02,40.07,46825.0,33.7172,33.7424,33.6667,33.7087,46825.0
2016-03-16 14:40:00,40.06,40.18,40.06,40.16,47220.0,33.7003,33.8013,33.7003,33.7845,47220.0
2016-03-16 14:45:00,40.17,40.25,40.16,40.23,104614.0,33.7929,33.8602,33.7845,33.8433,104614.0
2016-03-16 14:50:00,40.23,40.24,40.17,40.17,38113.0,33.8433,33.8518,33.7929,33.7929,38113.0
2016-03-16 14:55:00,40.17,40.18,40.07,40.07,57256.0,33.7929,33.8013,33.7087,33.7087,57256.0
2016-03-16 15:00:00,40.07,40.21,40.07,40.19,70046.0,33.7087,33.8265,33.7087,33.8097,70046.0
2016-03-16 15:05:00,40.19,40.25,40.17,40.22,56377.0,33.8097,33.8602,33.7929,33.8349,56377.0
2016-03-16 15:10:00,40.21,40.25,40.18,40.23,66068.0,33.8265,33.8602,33.8013,33.8433,66068.0
2016-03-16 15:15:00,40.22,40.28,40.21,40.24,68356.0,33.8349,33.8854,33.8265,33.8518,68356.0
2016-03-16 15:20:00,40.24,40.24,40.15,40.18,66533.0,33.8518,33.8518,33.776,33.8013,66533.0
2016-03-16 15:25:00,40.18,40.27,40.18,40.23,54139.0,33.8013,33.877,33.8013,33.8433,54139.0
2016-03-16 15:30:00,40.23,40.25,40.2,40.23,80951.0,33.8433,33.8602,33.8181,33.8433,80951.0
2016-03-16 15:35:00,40.23,40.32,40.22,40.3,118034.0,33.8433,33.9191,33.8349,33.9022,118034.0
2016-03-16 15:40:00,40.3,40.3,40.22,40.22,87733.0,33.9022,33.9022,33.8349,33.8349,87733.0
2016-03-16 15:45:00,40.22,40.24,40.19,40.23,129058.0,33.8349,33.8518,33.8097,33.8433,129058.0
2016-03-16 15:50:00,40.22,40.25,40.2,40.21,104937.0,33.8349,33.8602,33.8181,33.8265,104937.0
2016-03-16 15:55:00,40.2,40.21,40.17,40.18,433922.0,33.8181,33.8265,33.7929,33.8013,433922.0
2016-03-17 09:30:00,40.2,40.24,40.06,40.2,77194.0,33.8181,33.8518,33.7003,33.8181,77194.0
2016-03-17 09:35:00,40.2,40.2,40.07,40.09,31423.0,33.8181,33.8181,33.7087,33.7256,31423.0
2016-03-17 09:40:00,40.08,40.08,39.97,39.98,37067.0,33.7172,33.7172,33.6246,33.633,37067.0
2016-03-17 09:45:00,39.98,40.03,39.9,39.91,23945.0,33.633,33.6751,33.5657,33.5741,23945.0
2016-03-17 09:50:00,39.91,39.92,39.83,39.84,44809.0,33.5741,33.5826,33.5068,33.5153,44809.0
2016-03-17 09:55:00,39.84,39.86,39.79,39.79,31222.0,33.5153,33.5321,33.4732,33.4732,31222.0
2016-03-17 10:00:00,39.79,39.79,39.68,39.75,88793.0,33.4732,33.4732,33.3807,33.4395,88793.0
2016-03-17 10:05:00,39.74,39.75,39.67,39.68,49904.0,33.4311,33.4395,33.3722,33.3807,49904.0
2016-03-17 10:10:00,39.67,39.68,39.6,39.63,52347.0,33.3722,33.3807,33.3134,33.3386,52347.0
2016-03-17 10:15:00,39.63,39.66,39.54,39.55,46919.0,33.3386,33.3638,33.2629,33.2713,46919.0
2016-03-17 10:20:00,39.56,39.61,39.53,39.61,113113.0,33.2797,33.3218,33.2545,33.3218,113113.0
2016-03-17 10:25:00,39.61,39.77,39.59,39.76,77002.0,33.3218,33.4564,33.3049,33.448,77002.0
2016-03-17 10:30:00,39.75,39.78,39.72,39.76,60247.0,33.4395,33.4648,33.4143,33.448,60247.0
2016-03-17 10:35:00,39.76,39.84,39.76,39.84,87687.0,33.448,33.5153,33.448,33.5153,87687.0
2016-03-17 10:40:00,39.84,39.89,39.81,39.89,46578.0,33.5153,33.5573,33.49,33.5573,46578.0
2016-03-17 10:45:00,39.89,39.92,39.88,39.92,63927.0,33.5573,33.5826,33.5489,33.5826,63927.0
2016-03-17 10:50:00,39.91,39.95,39.9,39.92,168116.0,33.5741,33.6078,33.5657,33.5826,168116.0
2016-03-17 10:55:00,39.92,40.03,39.91,40.02,87145.0,33.5826,33.6751,33.5741,33.6667,87145.0
2016-03-17 11:00:00,40.03,40.05,40.01,40.02,77027.0,33.6751,33.6919,33.6583,33.6667,77027.0
2016-03-17 11:05:00,40.01,40.04,40.01,40.03,55604.0,33.6583,33.6835,33.6583,33.6751,55604.0
2016-03-17 11:10:00,40.04,40.08,40.03,40.08,63877.0,33.6835,33.7172,33.6751,33.7172,63877.0
2016-03-17 11:15:00,40.08,40.12,40.05,40.05,96895.0,33.7172,33.7508,33.6919,33.6919,96895.0
2016-03-17 11:20:00,40.05,40.13,40.03,40.12,84748.0,33.6919,33.7592,33.6751,33.7508,84748.0
2016-03-17 11:25:00,40.11,40.15,40.08,40.09,37580.0,33.7424,33.776,33.7172,33.7256,37580.0
2016-03-17 11:30:00,40.09,40.1,40.01,40.02,39021.0,33.7256,33.734,33.6583,33.6667,39021.0
2016-03-17 11:35:00,40.03,40.07,40.02,40.05,49109.0,33.6751,33.7087,33.6667,33.6919,49109.0
2016-03-17 11:40:00,40.04,40.04,39.93,39.94,58895.0,33.6835,33.6835,33.591,33.5994,58895.0
2016-03-17 11:45:00,39.93,40.01,39.89,40.01,38794.0,33.591,33.6583,33.5573,33.6583,38794.0
2016-03-17 11:50:00,40.0,40.01,39.95,39.97,21717.0,33.6499,33.6583,33.6078,33.6246,21717.0
2016-03-17 11:55:00,39.97,40.0,39.95,39.97,40348.0,33.6246,33.6499,33.6078,33.6246,40348.0
2016-03-17 12:00:00,39.97,39.98,39.91,39.92,27698.0,33.6246,33.633,33.5741,33.5826,27698.0
2016-03-17 12:05:00,39.93,39.99,39.91,39.99,77025.0,33.591,33.6414,33.5741,33.6414,77025.0
2016-03-17 12:10:00,40.0,40.0,39.95,39.96,23719.0,33.6499,33.6499,33.6078,33.6162,23719.0
2016-03-17 12:15:00,39.95,39.96,39.94,39.94,23870.0,33.6078,33.6162,33.5994,33.5994,23870.0
2016-03-17 12:20:00,39.94,40.02,39.92,40.0,36846.0,33.5994,33.6667,33.5826,33.6499,36846.0
2016-03-17 12:25:00,40.0,40.1,39.98,40.08,69771.0,33.6499,33.734,33.633,33.7172,69771.0
2016-03-17 12:30:00,40.09,40.12,40.05,40.1,42723.0,33.7256,33.7508,33.6919,33.734,42723.0
2016-03-17 12:35:00,40.1,40.12,40.07,40.07,50973.0,33.734,33.7508,33.7087,33.7087,50973.0
2016-03-17 12:40:00,40.07,40.1,40.06,40.07,45453.0,33.7087,33.734,33.7003,33.7087,45453.0
2016-03-17 12:45:00,40.07,40.07,40.0,40.0,27592.0,33.7087,33.7087,33.6499,33.6499,27592.0
2016-03-17 12:50:00,40.01,40.01,39.98,40.0,32014.0,33.6583,33.6583,33.633,33.6499,32014.0
2016-03-17 12:55:00,40.0,40.04,39.99,40.01,38397.0,33.6499,33.6835,33.6414,33.6583,38397.0
2016-03-17 13:00:00,40.02,40.05,40.01,40.05,34831.0,33.6667,33.6919,33.6583,33.6919,34831.0
2016-03-17 13:05:00,40.05,40.08,40.02,40.03,40968.0,33.6919,33.7172,33.6667,33.6751,40968.0
2016-03-17 13:10:00,40.04,40.05,39.99,40.0,24302.0,33.6835,33.6919,33.6414,33.6499,24302.0
2016-03-17 13:15:00,39.99,40.01,39.98,40.0,27479.0,33.6414,33.6583,33.633,33.6499,27479.0
2016-03-17 13:20:00,39.99,40.04,39.98,40.01,23821.0,33.6414,33.6835,33.633,33.6583,23821.0
2016-03-17 13:25:00,40.01,40.07,40.01,40.05,33294.0,33.6583,33.7087,33.6583,33.6919,33294.0
2016-03-17 13:30:00,40.05,40.09,40.03,40.09,31695.0,33.6919,33.7256,33.6751,33.7256,31695.0
2016-03-17 13:35:00,40.09,40.16,40.07,40.15,58136.0,33.7256,33.7845,33.7087,33.776,58136.0
2016-03-17 13:40:00,40.15,40.17,40.11,40.14,44939.0,33.776,33.7929,33.7424,33.7676,44939.0
2016-03-17 13:45:00,40.14,40.18,40.12,40.15,47096.0,33.7676,33.8013,33.7508,33.776,47096.0
2016-03-17 13:50:00,40.16,40.2,40.14,40.19,113492.0,33.7845,33.8181,33.7676,33.8097,113492.0
2016-03-17 13:55:00,40.19,40.28,40.19,40.26,63405.0,33.8097,33.8854,33.8097,33.8686,63405.0
2016-03-17 14:00:00,40.26,40.27,40.23,40.26,85564.0,33.8686,33.877,33.8433,33.8686,85564.0
2016-03-17 14:05:00,40.26,40.31,40.25,40.27,105218.0,33.8686,33.9106,33.8602,33.877,105218.0
2016-03-17 14:10:00,40.27,40.3,40.26,40.29,62130.0,33.877,33.9022,33.8686,33.8938,62130.0
2016-03-17 14:15:00,40.29,40.34,40.28,40.32,106171.0,33.8938,33.9359,33.8854,33.9191,106171.0
2016-03-17 14:20:00,40.33,40.41,40.32,40.34,75358.0,33.9275,33.9948,33.9191,33.9359,75358.0
2016-03-17 14:25:00,40.34,40.34,40.27,40.28,41823.0,33.9359,33.9359,33.877,33.8854,41823.0
2016-03-17 14:30:00,40.28,40.33,40.27,40.32,50438.0,33.8854,33.9275,33.877,33.9191,50438.0
2016-03-17 14:35:00,40.32,40.36,40.26,40.3,111328.0,33.9191,33.9527,33.8686,33.9022,111328.0
2016-03-17 14:40:00,40.29,40.37,40.29,40.32,52839.0,33.8938,33.9611,33.8938,33.9191,52839.0
2016-03-17 14:45:00,40.32,40.35,40.31,40.34,50645.0,33.9191,33.9443,33.9106,33.9359,50645.0
2016-03-17 14:50:00,40.35,40.37,40.33,40.36,55421.0,33.9443,33.9611,33.9275,33.9527,55421.0
2016-03-17 14:55:00,40.37,40.39,40.29,40.31,32871.0,33.9611,33.9779,33.8938,33.9106,32871.0
2016-03-17 15:00:00,40.3,40.36,40.3,40.34,42204.0,33.9022,33.9527,33.9022,33.9359,42204.0
2016-03-17 15:05:00,40.34,40.35,40.31,40.32,33805.0,33.9359,33.9443,33.9106,33.9191,33805.0
2016-03-17 15:10:00,40.33,40.34,40.29,40.29,47496.0,33.9275,33.9359,33.8938,33.8938,47496.0
2016-03-17 15:15:00,40.3,40.33,40.28,40.28,64364.0,33.9022,33.9275,33.8854,33.8854,64364.0
2016-03-17 15:20:00,40.28,40.34,40.28,40.32,49234.0,33.8854,33.9359,33.8854,33.9191,49234.0
2016-03-17 15:25:00,40.33,40.37,40.32,40.34,39944.0,33.9275,33.9611,33.9191,33.9359,39944.0
2016-03-17 15:30:00,40.34,40.38,40.32,40.35,68778.0,33.9359,33.9695,33.9191,33.9443,68778.0
2016-03-17 15:35:00,40.35,40.4,40.33,40.38,67728.0,33.9443,33.9864,33.9275,33.9695,67728.0
2016-03-17 15:40:00,40.38,40.38,40.32,40.35,70355.0,33.9695,33.9695,33.9191,33.9443,70355.0
2016-03-17 15:45:00,40.34,40.34,40.27,40.28,86615.0,33.9359,33.9359,33.877,33.8854,86615.0
2016-03-17 15:50:00,40.27,40.3,40.26,40.26,105215.0,33.877,33.9022,33.8686,33.8686,105215.0
2016-03-17 15:55:00,40.26,40.31,40.22,40.3,483457.0,33.8686,33.9106,33.8349,33.9022,483457.0
2016-03-18 09:30:00,40.36,40.37,40.18,40.18,1159458.0,33.9527,33.9611,33.8013,33.8013,1159458.0
2016-03-18 09:35:00,40.2,40.34,40.14,40.33,108241.0,33.8181,33.9359,33.7676,33.9275,108241.0
2016-03-18 09:40:00,40.33,40.38,40.22,40.24,51902.0,33.9275,33.9695,33.8349,33.8518,51902.0
2016-03-18 09:45:00,40.23,40.35,40.23,40.31,93829.0,33.8433,33.9443,33.8433,33.9106,93829.0
2016-03-18 09:50:00,40.32,40.39,40.32,40.36,45373.0,33.9191,33.9779,33.9191,33.9527,45373.0
2016-03-18 09:55:00,40.36,40.37,40.31,40.37,87869.0,33.9527,33.9611,33.9106,33.9611,87869.0
2016-03-18 10:00:00,40.36,40.37,40.31,40.33,80305.0,33.9527,33.9611,33.9106,33.9275,80305.0
2016-03-18 10:05:00,40.33,40.47,40.33,40.47,68643.0,33.9275,34.0452,33.9275,34.0452,68643.0
2016-03-18 10:10:00,40.48,40.63,40.47,40.62,78361.0,34.0537,34.1798,34.0452,34.1714,78361.0
2016-03-18 10:15:00,40.61,40.66,40.6,40.63,46146.0,34.163,34.2051,34.1546,34.1798,46146.0
2016-03-18 10:20:00,40.62,40.68,40.61,40.66,62784.0,34.1714,34.2219,34.163,34.2051,62784.0
2016-03-18 10:25:00,40.65,40.71,40.61,40.69,51902.0,34.1967,34.2471,34.163,34.2303,51902.0
2016-03-18 10:30:00,40.69,40.76,40.67,40.76,62856.0,34.2303,34.2892,34.2135,34.2892,62856.0
2016-03-18 10:35:00,40.76,40.79,40.72,40.74,69837.0,34.2892,34.3144,34.2556,34.2724,69837.0
2016-03-18 10:40:00,40.73,40.84,40.73,40.83,108191.0,34.264,34.3565,34.264,34.3481,108191.0
2016-03-18 10:45:00,40.83,40.83,40.74,40.74,197231.0,34.3481,34.3481,34.2724,34.2724,197231.0
2016-03-18 10:50:00,40.75,40.82,40.74,40.82,73888.0,34.2808,34.3397,34.2724,34.3397,73888.0
2016-03-18 10:55:00,40.81,40.84,40.81,40.84,72860.0,34.3313,34.3565,34.3313,34.3565,72860.0
2016-03-18 11:00:00,40.84,40.89,40.84,40.88,61415.0,34.3565,34.3986,34.3565,34.3902,61415.0
2016-03-18 11:05:00,40.88,40.89,40.85,40.88,59480.0,34.3902,34.3986,34.3649,34.3902,59480.0
2016-03-18 11:10:00,40.88,40.93,40.87,40.9,84385.0,34.3902,34.4322,34.3817,34.407,84385.0
2016-03-18 11:15:00,40.91,40.91,40.84,40.86,48699.0,34.4154,34.4154,34.3565,34.3733,48699.0
2016-03-18 11:20:00,40.86,40.88,40.83,40.84,58136.0,34.3733,34.3902,34.3481,34.3565,58136.0
2016-03-18 11:25:00,40.84,40.85,40.79,40.82,94683.0,34.3565,34.3649,34.3144,34.3397,94683.0
2016-03-18 11:30:00,40.81,40.85,40.79,40.82,64157.0,34.3313,34.3649,34.3144,34.3397,64157.0
2016-03-18 11:35:00,40.82,40.85,40.78,40.78,36000.0,34.3397,34.3649,34.306,34.306,36000.0
2016-03-18 11:40:00,40.78,40.79,40.74,40.77,87350.0,34.306,34.3144,34.2724,34.2976,87350.0
2016-03-18 11:45:00,40.77,40.84,40.76,40.83,46801.0,34.2976,34.3565,34.2892,34.3481,46801.0
2016-03-18 11:50:00,40.84,40.88,40.82,40.88,42411.0,34.3565,34.3902,34.3397,34.3902,42411.0
2016-03-18 11:55:00,40.88,40.94,40.88,40.91,45493.0,34.3902,34.4406,34.3902,34.4154,45493.0
2016-03-18 12:00:00,40.91,40.92,40.87,40.89,75596.0,34.4154,34.4238,34.3817,34.3986,75596.0
2016-03-18 12:05:00,40.89,40.9,40.85,40.85,77228.0,34.3986,34.407,34.3649,34.3649,77228.0
2016-03-18 12:10:00,40.84,40.87,40.82,40.82,49540.0,34.3565,34.3817,34.3397,34.3397,49540.0
2016-03-18 12:15:00,40.82,40.89,40.81,40.88,28856.0,34.3397,34.3986,34.3313,34.3902,28856.0
2016-03-18 12:20:00,40.88,40.89,40.87,40.89,27012.0,34.3902,34.3986,34.3817,34.3986,27012.0
2016-03-18 12:25:00,40.89,40.89,40.86,40.87,60590.0,34.3986,34.3986,34.3733,34.3817,60590.0
2016-03-18 12:30:00,40.87,40.87,40.83,40.84,43385.0,34.3817,34.3817,34.3481,34.3565,43385.0
2016-03-18 12:35:00,40.84,40.85,40.82,40.83,62618.0,34.3565,34.3649,34.3397,34.3481,62618.0
2016-03-18 12:40:00,40.83,40.84,40.79,40.83,41485.0,34.3481,34.3565,34.3144,34.3481,41485.0
2016-03-18 12:45:00,40.84,40.86,40.83,40.84,83530.0,34.3565,34.3733,34.3481,34.3565,83530.0
2016-03-18 12:50:00,40.84,40.85,40.8,40.8,27459.0,34.3565,34.3649,34.3229,34.3229,27459.0
2016-03-18 12:55:00,40.8,40.82,40.78,40.8,39629.0,34.3229,34.3397,34.306,34.3229,39629.0
2016-03-18 13:00:00,40.78,40.8,40.73,40.75,35993.0,34.306,34.3229,34.264,34.2808,35993.0
2016-03-18 13:05:00,40.74,40.76,40.7,40.7,77273.0,34.2724,34.2892,34.2387,34.2387,77273.0
2016-03-18 13:10:00,40.7,40.71,40.62,40.63,47637.0,34.2387,34.2471,34.1714,34.1798,47637.0
2016-03-18 13:15:00,40.63,40.66,40.6,40.61,33759.0,34.1798,34.2051,34.1546,34.163,33759.0
2016-03-18 13:20:00,40.61,40.66,40.6,40.66,53635.0,34.163,34.2051,34.1546,34.2051,53635.0
2016-03-18 13:25:00,40.66,40.66,40.61,40.64,36766.0,34.2051,34.2051,34.163,34.1883,36766.0
2016-03-18 13:30:00,40.64,40.65,40.58,40.6,30290.0,34.1883,34.1967,34.1378,34.1546,30290.0
2016-03-18 13:35:00,40.6,40.64,40.58,40.64,69457.0,34.1546,34.1883,34.1378,34.1883,69457.0
2016-03-18 13:40:00,40.64,40.68,40.63,40.67,25662.0,34.1883,34.2219,34.1798,34.2135,25662.0
2016-03-18 13:45:00,40.68,40.75,40.65,40.73,56179.0,34.2219,34.2808,34.1967,34.264,56179.0
2016-03-18 13:50:00,40.72,40.73,40.69,40.71,25608.0,34.2556,34.264,34.2303,34.2471,25608.0
2016-03-18 13:55:00,40.71,40.72,40.68,40.72,28087.0,34.2471,34.2556,34.2219,34.2556,28087.0
2016-03-18 14:00:00,40.72,40.77,40.71,40.77,39669.0,34.2556,34.2976,34.2471,34.2976,39669.0
2016-03-18 14:05:00,40.77,40.78,40.7,40.71,37747.0,34.2976,34.306,34.2387,34.2471,37747.0
2016-03-18 14:10:00,40.71,40.78,40.7,40.76,75900.0,34.2471,34.306,34.2387,34.2892,75900.0
2016-03-18 14:15:00,40.75,40.76,40.72,40.76,30920.0,34.2808,34.2892,34.2556,34.2892,30920.0
2016-03-18 14:20:00,40.77,40.82,40.75,40.81,62636.0,34.2976,34.3397,34.2808,34.3313,62636.0
2016-03-18 14:25:00,40.8,40.82,40.78,40.78,71406.0,34.3229,34.3397,34.306,34.306,71406.0
2016-03-18 14:30:00,40.78,40.81,40.77,40.79,44232.0,34.306,34.3313,34.2976,34.3144,44232.0
2016-03-18 14:35:00,40.79,40.82,40.76,40.81,45157.0,34.3144,34.3397,34.2892,34.3313,45157.0
2016-03-18 14:40:00,40.81,40.83,40.78,40.79,49393.0,34.3313,34.3481,34.306,34.3144,49393.0
2016-03-18 14:45:00,40.79,40.8,40.76,40.77,48685.0,34.3144,34.3229,34.2892,34.2976,48685.0
2016-03-18 14:50:00,40.77,40.78,40.72,40.72,39354.0,34.2976,34.306,34.2556,34.2556,39354.0
2016-03-18 14:55:00,40.71,40.74,40.7,40.7,45638.0,34.2471,34.2724,34.2387,34.2387,45638.0
2016-03-18 15:00:00,40.7,40.74,40.7,40.73,86774.0,34.2387,34.2724,34.2387,34.264,86774.0
2016-03-18 15:05:00,40.73,40.77,40.71,40.75,84562.0,34.264,34.2976,34.2471,34.2808,84562.0
2016-03-18 15:10:00,40.75,40.81,40.74,40.79,74139.0,34.2808,34.3313,34.2724,34.3144,74139.0
2016-03-18 15:15:00,40.8,40.84,40.79,40.81,83842.0,34.3229,34.3565,34.3144,34.3313,83842.0
2016-03-18 15:20:00,40.8,40.83,40.8,40.83,39335.0,34.3229,34.3481,34.3229,34.3481,39335.0
2016-03-18 15:25:00,40.83,40.83,40.78,40.79,68583.0,34.3481,34.3481,34.306,34.3144,68583.0
2016-03-18 15:30:00,40.78,40.79,40.71,40.72,106394.0,34.306,34.3144,34.2471,34.2556,106394.0
2016-03-18 15:35:00,40.72,40.73,40.69,40.72,137560.0,34.2556,34.264,34.2303,34.2556,137560.0
2016-03-18 15:40:00,40.73,40.78,40.71,40.77,148369.0,34.264,34.306,34.2471,34.2976,148369.0
2016-03-18 15:45:00,40.77,40.84,40.75,40.78,286401.0,34.2976,34.3565,34.2808,34.306,286401.0
2016-03-18 15:50:00,40.78,40.8,40.77,40.78,124267.0,34.306,34.3229,34.2976,34.306,124267.0
2016-03-18 15:55:00,40.78,40.8,40.72,40.78,576668.0,34.306,34.3229,34.2556,34.306,576668.0
2016-03-21 09:30:00,40.58,40.75,40.55,40.63,75850.0,34.1378,34.2808,34.1125,34.1798,75850.0
2016-03-21 09:35:00,40.62,40.68,40.57,40.61,25925.0,34.1714,34.2219,34.1294,34.163,25925.0
2016-03-21 09:40:00,40.62,40.66,40.6,40.65,26031.0,34.1714,34.2051,34.1546,34.1967,26031.0
2016-03-21 09:45:00,40.65,40.65,40.57,40.61,27973.0,34.1967,34.1967,34.1294,34.163,27973.0
2016-03-21 09:50:00,40.62,40.66,40.61,40.62,35138.0,34.1714,34.2051,34.163,34.1714,35138.0
2016-03-21 09:55:00,40.62,40.74,40.6,40.69,31128.0,34.1714,34.2724,34.1546,34.2303,31128.0
2016-03-21 10:00:00,40.69,40.72,40.61,40.61,26636.0,34.2303,34.2556,34.163,34.163,26636.0
2016-03-21 10:05:00,40.61,40.62,40.53,40.53,40609.0,34.163,34.1714,34.0957,34.0957,40609.0
2016-03-21 10:10:00,40.52,40.55,40.48,40.54,35081.0,34.0873,34.1125,34.0537,34.1041,35081.0
2016-03-21 10:15:00,40.54,40.62,40.54,40.62,18532.0,34.1041,34.1714,34.1041,34.1714,18532.0
2016-03-21 10:20:00,40.62,40.67,40.61,40.67,32129.0,34.1714,34.2135,34.163,34.2135,32129.0
2016-03-21 10:25:00,40.68,40.69,40.56,40.56,34193.0,34.2219,34.2303,34.121,34.121,34193.0
2016-03-21 10:30:00,40.57,40.58,40.5,40.57,46929.0,34.1294,34.1378,34.0705,34.1294,46929.0
2016-03-21 10:35:00,40.58,40.64,40.58,40.6,36566.0,34.1378,34.1883,34.1378,34.1546,36566.0
2016-03-21 10:40:00,40.6,40.62,40.51,40.52,33137.0,34.1546,34.1714,34.0789,34.0873,33137.0
2016-03-21 10:45:00,40.51,40.58,40.48,40.56,60069.0,34.0789,34.1378,34.0537,34.121,60069.0
2016-03-21 10:50:00,40.57,40.58,40.52,40.53,24601.0,34.1294,34.1378,34.0873,34.0957,24601.0
2016-03-21 10:55:00,40.53,40.58,40.52,40.54,35789.0,34.0957,34.1378,34.0873,34.1041,35789.0
2016-03-21 11:00:00,40.53,40.56,40.52,40.55,21693.0,34.0957,34.121,34.0873,34.1125,21693.0
2016-03-21 11:05:00,40.54,40.57,40.53,40.53,34912.0,34.1041,34.1294,34.0957,34.0957,34912.0
2016-03-21 11:10:00,40.54,40.56,40.47,40.48,38426.0,34.1041,34.121,34.0452,34.0537,38426.0
2016-03-21 11:15:00,40.47,40.53,40.47,40.53,28502.0,34.0452,34.0957,34.0452,34.0957,28502.0
2016-03-21 11:20:00,40.53,40.58,40.53,40.58,23087.0,34.0957,34.1378,34.0957,34.1378,23087.0
2016-03-21 11:25:00,40.58,40.61,40.56,40.56,35483.0,34.1378,34.163,34.121,34.121,35483.0
2016-03-21 11:30:00,40.56,40.61,40.56,40.57,36546.0,34.121,34.163,34.121,34.1294,36546.0
2016-03-21 11:35:00,40.58,40.58,40.52,40.55,36659.0,34.1378,34.1378,34.0873,34.1125,36659.0
2016-03-21 11:40:00,40.55,40.55,40.47,40.52,59040.0,34.1125,34.1125,34.0452,34.0873,59040.0
2016-03-21 11:45:00,40.53,40.57,40.51,40.54,28941.0,34.0957,34.1294,34.0789,34.1041,28941.0
2016-03-21 11:50:00,40.53,40.55,40.49,40.51,85437.0,34.0957,34.1125,34.0621,34.0789,85437.0
2016-03-21 11:55:00,40.52,40.54,40.49,40.51,39323.0,34.0873,34.1041,34.0621,34.0789,39323.0
2016-03-21 12:00:00,40.5,40.51,40.47,40.49,65581.0,34.0705,34.0789,34.0452,34.0621,65581.0
2016-03-21 12:05:00,40.48,40.49,40.44,40.45,20755.0,34.0537,34.0621,34.02,34.0284,20755.0
2016-03-21 12:10:00,40.45,40.54,40.45,40.53,31861.0,34.0284,34.1041,34.0284,34.0957,31861.0
2016-03-21 12:15:00,40.54,40.56,40.52,40.55,20641.0,34.1041,34.121,34.0873,34.1125,20641.0
2016-03-21 12:20:00,40.55,40.57,40.53,40.54,12200.0,34.1125,34.1294,34.0957,34.1041,12200.0
2016-03-21 12:25:00,40.54,40.55,40.5,40.53,47561.0,34.1041,34.1125,34.0705,34.0957,47561.0
2016-03-21 12:30:00,40.53,40.55,40.52,40.52,45107.0,34.0957,34.1125,34.0873,34.0873,45107.0
2016-03-21 12:35:00,40.52,40.58,40.52,40.57,65406.0,34.0873,34.1378,34.0873,34.1294,65406.0
2016-03-21 12:40:00,40.58,40.58,40.48,40.48,29510.0,34.1378,34.1378,34.0537,34.0537,29510.0
2016-03-21 12:45:00,40.48,40.49,40.45,40.49,56013.0,34.0537,34.0621,34.0284,34.0621,56013.0
2016-03-21 12:50:00,40.48,40.51,40.47,40.48,50207.0,34.0537,34.0789,34.0452,34.0537,50207.0
2016-03-21 12:55:00,40.48,40.52,40.48,40.52,44694.0,34.0537,34.0873,34.0537,34.0873,44694.0
2016-03-21 13:00:00,40.53,40.56,40.53,40.54,23770.0,34.0957,34.121,34.0957,34.1041,23770.0
2016-03-21 13:05:00,40.54,40.58,40.53,40.56,19473.0,34.1041,34.1378,34.0957,34.121,19473.0
2016-03-21 13:10:00,40.56,40.59,40.55,40.55,21125.0,34.121,34.1462,34.1125,34.1125,21125.0
2016-03-21 13:15:00,40.55,40.59,40.54,40.58,57556.0,34.1125,34.1462,34.1041,34.1378,57556.0
2016-03-21 13:20:00,40.58,40.61,40.57,40.61,17043.0,34.1378,34.163,34.1294,34.163,17043.0
2016-03-21 13:25:00,40.61,40.63,40.59,40.63,37257.0,34.163,34.1798,34.1462,34.1798,37257.0
2016-03-21 13:30:00,40.62,40.64,40.61,40.63,29940.0,34.1714,34.1883,34.163,34.1798,29940.0
2016-03-21 13:35:00,40.63,40.66,40.6,40.65,34504.0,34.1798,34.2051,34.1546,34.1967,34504.0
2016-03-21 13:40:00,40.64,40.64,40.61,40.63,19205.0,34.1883,34.1883,34.163,34.1798,19205.0
2016-03-21 13:45:00,40.64,40.65,40.58,40.6,23574.0,34.1883,34.1967,34.1378,34.1546,23574.0
2016-03-21 13:50:00,40.6,40.62,40.59,40.61,24625.0,34.1546,34.1714,34.1462,34.163,24625.0
2016-03-21 13:55:00,40.62,40.66,40.6,40.64,13243.0,34.1714,34.2051,34.1546,34.1883,13243.0
2016-03-21 14:00:00,40.65,40.66,40.61,40.63,26982.0,34.1967,34.2051,34.163,34.1798,26982.0
2016-03-21 14:05:00,40.63,40.65,40.61,40.65,21050.0,34.1798,34.1967,34.163,34.1967,21050.0
2016-03-21 14:10:00,40.65,40.68,40.65,40.66,24231.0,34.1967,34.2219,34.1967,34.2051,24231.0
2016-03-21 14:15:00,40.66,40.71,40.66,40.67,28145.0,34.2051,34.2471,34.2051,34.2135,28145.0
2016-03-21 14:20:00,40.67,40.72,40.66,40.71,33770.0,34.2135,34.2556,34.2051,34.2471,33770.0
2016-03-21 14:25:00,40.71,40.72,40.67,40.7,30554.0,34.2471,34.2556,34.2135,34.2387,30554.0
2016-03-21 14:30:00,40.7,40.72,40.69,40.7,28538.0,34.2387,34.2556,34.2303,34.2387,28538.0
2016-03-21 14:35:00,40.69,40.7,40.64,40.67,44727.0,34.2303,34.2387,34.1883,34.2135,44727.0
2016-03-21 14:40:00,40.68,40.68,40.64,40.66,52617.0,34.2219,34.2219,34.1883,34.2051,52617.0
2016-03-21 14:45:00,40.66,40.68,40.64,40.68,41777.0,34.2051,34.2219,34.1883,34.2219,41777.0
2016-03-21 14:50:00,40.68,40.7,40.67,40.69,27099.0,34.2219,34.2387,34.2135,34.2303,27099.0
2016-03-21 14:55:00,40.69,40.71,40.67,40.71,59420.0,34.2303,34.2471,34.2135,34.2471,59420.0
2016-03-21 15:00:00,40.71,40.72,40.67,40.69,34793.0,34.2471,34.2556,34.2135,34.2303,34793.0
2016-03-21 15:05:00,40.69,40.73,40.68,40.73,57821.0,34.2303,34.264,34.2219,34.264,57821.0
2016-03-21 15:10:00,40.73,40.73,40.7,40.7,32807.0,34.264,34.264,34.2387,34.2387,32807.0
2016-03-21 15:15:00,40.7,40.71,40.67,40.68,32221.0,34.2387,34.2471,34.2135,34.2219,32221.0
2016-03-21 15:20:00,40.68,40.7,40.67,40.67,31147.0,34.2219,34.2387,34.2135,34.2135,31147.0
2016-03-21 15:25:00,40.67,40.71,40.66,40.66,56260.0,34.2135,34.2471,34.2051,34.2051,56260.0
2016-03-21 15:30:00,40.66,40.7,40.66,40.7,113926.0,34.2051,34.2387,34.2051,34.2387,113926.0
2016-03-21 15:35:00,40.7,40.73,40.69,40.7,95776.0,34.2387,34.264,34.2303,34.2387,95776.0
2016-03-21 15:40:00,40.7,40.71,40.67,40.69,92575.0,34.2387,34.2471,34.2135,34.2303,92575.0
2016-03-21 15:45:00,40.69,40.71,40.68,40.69,76413.0,34.2303,34.2471,34.2219,34.2303,76413.0
2016-03-21 15:50:00,40.7,40.74,40.69,40.69,73682.0,34.2387,34.2724,34.2303,34.2303,73682.0
2016-03-21 15:55:00,40.7,40.77,40.69,40.77,344171.0,34.2387,34.2976,34.2303,34.2976,344171.0
2016-03-22 09:30:00,40.5,40.58,40.46,40.52,126303.0,34.0705,34.1378,34.0368,34.0873,126303.0
2016-03-22 09:35:00,40.51,40.59,40.51,40.53,49141.0,34.0789,34.1462,34.0789,34.0957,49141.0
2016-03-22 09:40:00,40.52,40.53,40.41,40.44,28849.0,34.0873,34.0957,33.9948,34.02,28849.0
2016-03-22 09:45:00,40.44,40.45,40.35,40.36,45694.0,34.02,34.0284,33.9443,33.9527,45694.0
2016-03-22 09:50:00,40.37,40.41,40.34,40.4,78038.0,33.9611,33.9948,33.9359,33.9864,78038.0
2016-03-22 09:55:00,40.4,40.55,40.4,40.51,64541.0,33.9864,34.1125,33.9864,34.0789,64541.0
2016-03-22 10:00:00,40.51,40.53,40.46,40.51,42699.0,34.0789,34.0957,34.0368,34.0789,42699.0
2016-03-22 10:05:00,40.51,40.55,40.51,40.51,32891.0,34.0789,34.1125,34.0789,34.0789,32891.0
2016-03-22 10:10:00,40.51,40.66,40.5,40.66,208254.0,34.0789,34.2051,34.0705,34.2051,208254.0
2016-03-22 10:15:00,40.67,40.86,40.62,40.86,161687.0,34.2135,34.3733,34.1714,34.3733,161687.0
2016-03-22 10:20:00,40.86,40.91,40.8,40.88,126177.0,34.3733,34.4154,34.3229,34.3902,126177.0
2016-03-22 10:25:00,40.88,40.9,40.84,40.89,47947.0,34.3902,34.407,34.3565,34.3986,47947.0
2016-03-22 10:30:00,40.89,40.93,40.87,40.9,52267.0,34.3986,34.4322,34.3817,34.407,52267.0
2016-03-22 10:35:00,40.9,40.98,40.89,40.97,49075.0,34.407,34.4743,34.3986,34.4659,49075.0
2016-03-22 10:40:00,40.98,41.09,40.95,41.09,169319.0,34.4743,34.5668,34.449,34.5668,169319.0
2016-03-22 10:45:00,41.09,41.11,41.07,41.1,98313.0,34.5668,34.5836,34.55,34.5752,98313.0
2016-03-22 10:50:00,41.1,41.14,41.05,41.05,49598.0,34.5752,34.6089,34.5332,34.5332,49598.0
2016-03-22 10:55:00,41.05,41.1,41.05,41.09,41933.0,34.5332,34.5752,34.5332,34.5668,41933.0
2016-03-22 11:00:00,41.09,41.09,41.02,41.05,75880.0,34.5668,34.5668,34.5079,34.5332,75880.0
2016-03-22 11:05:00,41.05,41.08,41.02,41.06,35870.0,34.5332,34.5584,34.5079,34.5416,35870.0
2016-03-22 11:10:00,41.06,41.07,41.05,41.07,39027.0,34.5416,34.55,34.5332,34.55,39027.0
2016-03-22 11:15:00,41.07,41.16,41.07,41.15,74083.0,34.55,34.6257,34.55,34.6173,74083.0
2016-03-22 11:20:00,41.16,41.16,41.06,41.07,33947.0,34.6257,34.6257,34.5416,34.55,33947.0
2016-03-22 11:25:00,41.08,41.08,40.96,40.97,34900.0,34.5584,34.5584,34.4575,34.4659,34900.0
2016-03-22 11:30:00,40.96,40.97,40.92,40.95,36549.0,34.4575,34.4659,34.4238,34.449,36549.0
2016-03-22 11:35:00,40.96,41.05,40.96,41.04,68426.0,34.4575,34.5332,34.4575,34.5248,68426.0
2016-03-22 11:40:00,41.03,41.12,41.03,41.12,31605.0,34.5163,34.5921,34.5163,34.5921,31605.0
2016-03-22 11:45:00,41.11,41.11,41.0,41.0,93106.0,34.5836,34.5836,34.4911,34.4911,93106.0
2016-03-22 11:50:00,41.0,41.01,40.92,40.92,35714.0,34.4911,34.4995,34.4238,34.4238,35714.0
2016-03-22 11:55:00,40.92,40.94,40.91,40.93,50393.0,34.4238,34.4406,34.4154,34.4322,50393.0
2016-03-22 12:00:00,40.93,40.98,40.9,40.9,44294.0,34.4322,34.4743,34.407,34.407,44294.0
2016-03-22 12:05:00,40.89,40.99,40.89,40.99,30129.0,34.3986,34.4827,34.3986,34.4827,30129.0
2016-03-22 12:10:00,40.98,40.99,40.94,40.94,139360.0,34.4743,34.4827,34.4406,34.4406,139360.0
2016-03-22 12:15:00,40.95,40.99,40.93,40.93,32083.0,34.449,34.4827,34.4322,34.4322,32083.0
2016-03-22 12:20:00,40.93,40.94,40.87,40.87,56295.0,34.4322,34.4406,34.3817,34.3817,56295.0
2016-03-22 12:25:00,40.87,40.94,40.83,40.93,54532.0,34.3817,34.4406,34.3481,34.4322,54532.0
2016-03-22 12:30:00,40.92,40.93,40.87,40.91,46546.0,34.4238,34.4322,34.3817,34.4154,46546.0
2016-03-22 12:35:00,40.91,40.91,40.85,40.87,34986.0,34.4154,34.4154,34.3649,34.3817,34986.0
2016-03-22 12:40:00,40.87,40.98,40.86,40.96,38231.0,34.3817,34.4743,34.3733,34.4575,38231.0
2016-03-22 12:45:00,40.96,40.97,40.95,40.96,11596.0,34.4575,34.4659,34.449,34.4575,11596.0
2016-03-22 12:50:00,40.96,41.04,40.95,41.03,34385.0,34.4575,34.5248,34.449,34.5163,34385.0
2016-03-22 12:55:00,41.04,41.1,41.03,41.09,56571.0,34.5248,34.5752,34.5163,34.5668,56571.0
2016-03-22 13:00:00,41.09,41.09,41.03,41.05,29712.0,34.5668,34.5668,34.5163,34.5332,29712.0
2016-03-22 13:05:00,41.04,41.09,41.04,41.05,60514.0,34.5248,34.5668,34.5248,34.5332,60514.0
2016-03-22 13:10:00,41.05,41.09,41.03,41.04,45390.0,34.5332,34.5668,34.5163,34.5248,45390.0
2016-03-22 13:15:00,41.04,41.04,40.99,40.99,51403.0,34.5248,34.5248,34.4827,34.4827,51403.0
2016-03-22 13:20:00,40.99,41.0,40.98,41.0,37605.0,34.4827,34.4911,34.4743,34.4911,37605.0
2016-03-22 13:25:00,41.0,41.0,40.97,40.99,36237.0,34.4911,34.4911,34.4659,34.4827,36237.0
2016-03-22 13:30:00,40.99,41.03,40.99,41.02,42197.0,34.4827,34.5163,34.4827,34.5079,42197.0
2016-03-22 13:35:00,41.02,41.08,41.02,41.06,36703.0,34.5079,34.5584,34.5079,34.5416,36703.0
2016-03-22 13:40:00,41.05,41.08,41.0,41.03,46839.0,34.5332,34.5584,34.4911,34.5163,46839.0
2016-03-22 13:45:00,41.04,41.08,41.03,41.08,21661.0,34.5248,34.5584,34.5163,34.5584,21661.0
2016-03-22 13:50:00,41.08,41.09,41.05,41.08,83432.0,34.5584,34.5668,34.5332,34.5584,83432.0
2016-03-22 13:55:00,41.08,41.09,41.05,41.08,49115.0,34.5584,34.5668,34.5332,34.5584,49115.0
2016-03-22 14:00:00,41.08,41.12,41.07,41.09,64254.0,34.5584,34.5921,34.55,34.5668,64254.0
2016-03-22 14:05:00,41.09,41.09,41.03,41.04,35474.0,34.5668,34.5668,34.5163,34.5248,35474.0
2016-03-22 14:10:00,41.04,41.08,41.03,41.07,87121.0,34.5248,34.5584,34.5163,34.55,87121.0
2016-03-22 14:15:00,41.08,41.08,41.01,41.06,54441.0,34.5584,34.5584,34.4995,34.5416,54441.0
2016-03-22 14:20:00,41.07,41.09,41.04,41.09,34856.0,34.55,34.5668,34.5248,34.5668,34856.0
2016-03-22 14:25:00,41.09,41.14,41.08,41.1,38764.0,34.5668,34.6089,34.5584,34.5752,38764.0
2016-03-22 14:30:00,41.09,41.12,41.07,41.1,45897.0,34.5668,34.5921,34.55,34.5752,45897.0
2016-03-22 14:35:00,41.1,41.11,41.09,41.11,29441.0,34.5752,34.5836,34.5668,34.5836,29441.0
2016-03-22 14:40:00,41.11,41.15,41.09,41.13,173838.0,34.5836,34.6173,34.5668,34.6005,173838.0
2016-03-22 14:45:00,41.13,41.15,41.11,41.13,33099.0,34.6005,34.6173,34.5836,34.6005,33099.0
2016-03-22 14:50:00,41.13,41.14,41.06,41.07,30268.0,34.6005,34.6089,34.5416,34.55,30268.0
2016-03-22 14:55:00,41.07,41.08,41.03,41.03,166506.0,34.55,34.5584,34.5163,34.5163,166506.0
2016-03-22 15:00:00,41.04,41.08,41.03,41.08,36883.0,34.5248,34.5584,34.5163,34.5584,36883.0
2016-03-22 15:05:00,41.08,41.08,41.03,41.07,57113.0,34.5584,34.5584,34.5163,34.55,57113.0
2016-03-22 15:10:00,41.07,41.09,41.04,41.08,50398.0,34.55,34.5668,34.5248,34.5584,50398.0
2016-03-22 15:15:00,41.07,41.08,40.96,40.99,73534.0,34.55,34.5584,34.4575,34.4827,73534.0
2016-03-22 15:20:00,40.99,41.03,40.98,41.03,123627.0,34.4827,34.5163,34.4743,34.5163,123627.0
2016-03-22 15:25:00,41.03,41.05,41.02,41.05,52362.0,34.5163,34.5332,34.5079,34.5332,52362.0
2016-03-22 15:30:00,41.05,41.07,41.03,41.04,83748.0,34.5332,34.55,34.5163,34.5248,83748.0
2016-03-22 15:35:00,41.04,41.06,41.0,41.0,72415.0,34.5248,34.5416,34.4911,34.4911,72415.0
2016-03-22 15:40:00,41.01,41.06,41.0,41.05,87226.0,34.4995,34.5416,34.4911,34.5332,87226.0
2016-03-22 15:45:00,41.05,41.07,41.0,41.02,114325.0,34.5332,34.55,34.4911,34.5079,114325.0
2016-03-22 15:50:00,41.01,41.04,40.98,40.99,111105.0,34.4995,34.5248,34.4743,34.4827,111105.0
2016-03-22 15:55:00,40.99,41.05,40.99,41.04,165153.0,34.4827,34.5332,34.4827,34.5248,165153.0
2016-03-23 09:30:00,40.84,41.27,40.84,41.27,124287.0,34.3565,34.7182,34.3565,34.7182,124287.0
2016-03-23 09:35:00,41.28,41.34,41.23,41.32,77113.0,34.7267,34.7771,34.6846,34.7603,77113.0
2016-03-23 09:40:00,41.33,41.33,41.15,41.19,73225.0,34.7687,34.7687,34.6173,34.6509,73225.0
2016-03-23 09:45:00,41.19,41.23,41.08,41.11,64869.0,34.6509,34.6846,34.5584,34.5836,64869.0
2016-03-23 09:50:00,41.11,41.2,41.11,41.18,54007.0,34.5836,34.6594,34.5836,34.6425,54007.0
2016-03-23 09:55:00,41.18,41.2,41.09,41.1,37227.0,34.6425,34.6594,34.5668,34.5752,37227.0
2016-03-23 10:00:00,41.1,41.1,40.94,40.94,38622.0,34.5752,34.5752,34.4406,34.4406,38622.0
2016-03-23 10:05:00,40.95,40.95,40.88,40.9,27566.0,34.449,34.449,34.3902,34.407,27566.0
2016-03-23 10:10:00,40.89,40.94,40.85,40.94,120089.0,34.3986,34.4406,34.3649,34.4406,120089.0
2016-03-23 10:15:00,40.94,40.95,40.89,40.89,46978.0,34.4406,34.449,34.3986,34.3986,46978.0
2016-03-23 10:20:00,40.9,40.98,40.88,40.98,30600.0,34.407,34.4743,34.3902,34.4743,30600.0
2016-03-23 10:25:00,40.98,41.0,40.9,41.0,85329.0,34.4743,34.4911,34.407,34.4911,85329.0
2016-03-23 10:30:00,41.0,41.06,40.93,40.93,47463.0,34.4911,34.5416,34.4322,34.4322,47463.0
2016-03-23 10:35:00,40.93,40.93,40.85,40.89,23357.0,34.4322,34.4322,34.3649,34.3986,23357.0
2016-03-23 10:40:00,40.89,40.95,40.86,40.92,27621.0,34.3986,34.449,34.3733,34.4238,27621.0
2016-03-23 10:45:00,40.92,40.96,40.91,40.92,18559.0,34.4238,34.4575,34.4154,34.4238,18559.0
2016-03-23 10:50:00,40.91,40.92,40.87,40.91,18318.0,34.4154,34.4238,34.3817,34.4154,18318.0
2016-03-23 10:55:00,40.92,40.97,40.92,40.95,21124.0,34.4238,34.4659,34.4238,34.449,21124.0
2016-03-23 11:00:00,40.94,40.95,40.89,40.89,25069.0,34.4406,34.449,34.3986,34.3986,25069.0
2016-03-23 11:05:00,40.89,40.97,40.87,40.97,61162.0,34.3986,34.4659,34.3817,34.4659,61162.0
2016-03-23 11:10:00,40.97,41.01,40.94,40.94,34038.0,34.4659,34.4995,34.4406,34.4406,34038.0
2016-03-23 11:15:00,40.94,41.0,40.9,40.9,62972.0,34.4406,34.4911,34.407,34.407,62972.0
2016-03-23 11:20:00,40.9,40.98,40.9,40.95,36201.0,34.407,34.4743,34.407,34.449,36201.0
2016-03-23 11:25:00,40.96,40.97,40.88,40.9,19853.0,34.4575,34.4659,34.3902,34.407,19853.0
2016-03-23 11:30:00,40.91,40.92,40.86,40.88,42333.0,34.4154,34.4238,34.3733,34.3902,42333.0
2016-03-23 11:35:00,40.87,40.89,40.85,40.87,15209.0,34.3817,34.3986,34.3649,34.3817,15209.0
2016-03-23 11:40:00,40.87,40.88,40.81,40.82,17563.0,34.3817,34.3902,34.3313,34.3397,17563.0
2016-03-23 11:45:00,40.82,40.84,40.79,40.83,24373.0,34.3397,34.3565,34.3144,34.3481,24373.0
2016-03-23 11:50:00,40.83,40.83,40.79,40.81,21343.0,34.3481,34.3481,34.3144,34.3313,21343.0
2016-03-23 11:55:00,40.81,40.84,40.79,40.82,27956.0,34.3313,34.3565,34.3144,34.3397,27956.0
2016-03-23 12:00:00,40.81,40.85,40.8,40.84,17757.0,34.3313,34.3649,34.3229,34.3565,17757.0
2016-03-23 12:05:00,40.83,40.84,40.79,40.79,28089.0,34.3481,34.3565,34.3144,34.3144,28089.0
2016-03-23 12:10:00,40.79,40.85,40.78,40.83,16670.0,34.3144,34.3649,34.306,34.3481,16670.0
2016-03-23 12:15:00,40.83,40.85,40.8,40.84,18231.0,34.3481,34.3649,34.3229,34.3565,18231.0
2016-03-23 12:20:00,40.84,40.85,40.82,40.82,12367.0,34.3565,34.3649,34.3397,34.3397,12367.0
2016-03-23 12:25:00,40.82,40.84,40.8,40.83,22572.0,34.3397,34.3565,34.3229,34.3481,22572.0
2016-03-23 12:30:00,40.84,40.87,40.82,40.85,32158.0,34.3565,34.3817,34.3397,34.3649,32158.0
2016-03-23 12:35:00,40.84,40.85,40.82,40.83,17517.0,34.3565,34.3649,34.3397,34.3481,17517.0
2016-03-23 12:40:00,40.83,40.87,40.81,40.87,17661.0,34.3481,34.3817,34.3313,34.3817,17661.0
2016-03-23 12:45:00,40.87,40.87,40.82,40.82,18114.0,34.3817,34.3817,34.3397,34.3397,18114.0
2016-03-23 12:50:00,40.82,40.83,40.77,40.77,20816.0,34.3397,34.3481,34.2976,34.2976,20816.0
2016-03-23 12:55:00,40.77,40.82,40.75,40.8,28067.0,34.2976,34.3397,34.2808,34.3229,28067.0
2016-03-23 13:00:00,40.8,40.81,40.77,40.79,13579.0,34.3229,34.3313,34.2976,34.3144,13579.0
2016-03-23 13:05:00,40.78,40.79,40.74,40.78,15519.0,34.306,34.3144,34.2724,34.306,15519.0
2016-03-23 13:10:00,40.78,40.84,40.78,40.83,20913.0,34.306,34.3565,34.306,34.3481,20913.0
2016-03-23 13:15:00,40.83,40.88,40.82,40.82,40590.0,34.3481,34.3902,34.3397,34.3397,40590.0
2016-03-23 13:20:00,40.83,40.86,40.82,40.85,18670.0,34.3481,34.3733,34.3397,34.3649,18670.0
2016-03-23 13:25:00,40.84,40.87,40.81,40.81,18617.0,34.3565,34.3817,34.3313,34.3313,18617.0
2016-03-23 13:30:00,40.81,40.81,40.77,40.78,17793.0,34.3313,34.3313,34.2976,34.306,17793.0
2016-03-23 13:35:00,40.78,40.81,40.75,40.8,33002.0,34.306,34.3313,34.2808,34.3229,33002.0
2016-03-23 13:40:00,40.79,40.8,40.77,40.8,18388.0,34.3144,34.3229,34.2976,34.3229,18388.0
2016-03-23 13:45:00,40.8,40.82,40.79,40.8,84386.0,34.3229,34.3397,34.3144,34.3229,84386.0
2016-03-23 13:50:00,40.8,40.84,40.79,40.83,19725.0,34.3229,34.3565,34.3144,34.3481,19725.0
2016-03-23 13:55:00,40.82,40.83,40.8,40.82,32211.0,34.3397,34.3481,34.3229,34.3397,32211.0
2016-03-23 14:00:00,40.81,40.86,40.79,40.84,47726.0,34.3313,34.3733,34.3144,34.3565,47726.0
2016-03-23 14:05:00,40.84,40.9,40.82,40.88,38595.0,34.3565,34.407,34.3397,34.3902,38595.0
2016-03-23 14:10:00,40.89,40.94,40.88,40.94,45937.0,34.3986,34.4406,34.3902,34.4406,45937.0
2016-03-23 14:15:00,40.94,40.97,40.93,40.93,45930.0,34.4406,34.4659,34.4322,34.4322,45930.0
2016-03-23 14:20:00,40.94,40.96,40.91,40.91,33164.0,34.4406,34.4575,34.4154,34.4154,33164.0
2016-03-23 14:25:00,40.92,40.92,40.85,40.86,29432.0,34.4238,34.4238,34.3649,34.3733,29432.0
2016-03-23 14:30:00,40.85,40.88,40.85,40.87,31730.0,34.3649,34.3902,34.3649,34.3817,31730.0
2016-03-23 14:35:00,40.86,40.89,40.84,40.86,38415.0,34.3733,34.3986,34.3565,34.3733,38415.0
2016-03-23 14:40:00,40.86,40.86,40.81,40.84,35637.0,34.3733,34.3733,34.3313,34.3565,35637.0
2016-03-23 14:45:00,40.84,40.84,40.73,40.74,30879.0,34.3565,34.3565,34.264,34.2724,30879.0
2016-03-23 14:50:00,40.75,40.77,40.72,40.75,24901.0,34.2808,34.2976,34.2556,34.2808,24901.0
2016-03-23 14:55:00,40.76,40.76,40.73,40.76,22035.0,34.2892,34.2892,34.264,34.2892,22035.0
2016-03-23 15:00:00,40.76,40.78,40.71,40.74,30187.0,34.2892,34.306,34.2471,34.2724,30187.0
2016-03-23 15:05:00,40.74,40.77,40.73,40.75,37996.0,34.2724,34.2976,34.264,34.2808,37996.0
2016-03-23 15:10:00,40.75,40.75,40.73,40.74,25001.0,34.2808,34.2808,34.264,34.2724,25001.0
2016-03-23 15:15:00,40.73,40.74,40.69,40.73,101821.0,34.264,34.2724,34.2303,34.264,101821.0
2016-03-23 15:20:00,40.73,40.75,40.71,40.72,31435.0,34.264,34.2808,34.2471,34.2556,31435.0
2016-03-23 15:25:00,40.72,40.77,40.71,40.75,41621.0,34.2556,34.2976,34.2471,34.2808,41621.0
2016-03-23 15:30:00,40.75,40.78,40.72,40.75,33140.0,34.2808,34.306,34.2556,34.2808,33140.0
2016-03-23 15:35:00,40.75,40.8,40.73,40.76,48295.0,34.2808,34.3229,34.264,34.2892,48295.0
2016-03-23 15:40:00,40.76,40.77,40.74,40.74,32806.0,34.2892,34.2976,34.2724,34.2724,32806.0
2016-03-23 15:45:00,40.75,40.79,40.73,40.77,82546.0,34.2808,34.3144,34.264,34.2976,82546.0
2016-03-23 15:50:00,40.77,40.79,40.74,40.76,63857.0,34.2976,34.3144,34.2724,34.2892,63857.0
2016-03-23 15:55:00,40.76,40.81,40.76,40.77,192372.0,34.2892,34.3313,34.2892,34.2976,192372.0
2016-03-24 09:30:00,40.64,40.72,40.43,40.5,107296.0,34.1883,34.2556,34.0116,34.0705,107296.0
2016-03-24 09:35:00,40.5,40.5,40.36,40.48,62571.0,34.0705,34.0705,33.9527,34.0537,62571.0
2016-03-24 09:40:00,40.49,40.6,40.47,40.58,20371.0,34.0621,34.1546,34.0452,34.1378,20371.0
2016-03-24 09:45:00,40.58,40.6,40.49,40.51,40294.0,34.1378,34.1546,34.0621,34.0789,40294.0
2016-03-24 09:50:00,40.51,40.68,40.51,40.67,64692.0,34.0789,34.2219,34.0789,34.2135,64692.0
2016-03-24 09:55:00,40.68,40.68,40.6,40.68,66837.0,34.2219,34.2219,34.1546,34.2219,66837.0
2016-03-24 10:00:00,40.68,40.68,40.6,40.61,31691.0,34.2219,34.2219,34.1546,34.163,31691.0
2016-03-24 10:05:00,40.62,40.7,40.61,40.69,26952.0,34.1714,34.2387,34.163,34.2303,26952.0
2016-03-24 10:10:00,40.71,40.84,40.69,40.77,50330.0,34.2471,34.3565,34.2303,34.2976,50330.0
2016-03-24 10:15:00,40.78,40.79,40.74,40.74,20919.0,34.306,34.3144,34.2724,34.2724,20919.0
2016-03-24 10:20:00,40.73,40.76,40.72,40.76,61126.0,34.264,34.2892,34.2556,34.2892,61126.0
2016-03-24 10:25:00,40.76,40.82,40.74,40.81,39995.0,34.2892,34.3397,34.2724,34.3313,39995.0
2016-03-24 10:30:00,40.81,40.87,40.8,40.86,39533.0,34.3313,34.3817,34.3229,34.3733,39533.0
2016-03-24 10:35:00,40.87,40.9,40.79,40.82,33489.0,34.3817,34.407,34.3144,34.3397,33489.0
2016-03-24 10:40:00,40.81,40.81,40.74,40.75,28133.0,34.3313,34.3313,34.2724,34.2808,28133.0
2016-03-24 10:45:00,40.75,40.75,40.7,40.71,17760.0,34.2808,34.2808,34.2387,34.2471,17760.0
2016-03-24 10:50:00,40.71,40.72,40.66,40.66,28563.0,34.2471,34.2556,34.2051,34.2051,28563.0
2016-03-24 10:55:00,40.66,40.71,40.66,40.7,48182.0,34.2051,34.2471,34.2051,34.2387,48182.0
2016-03-24 11:00:00,40.7,40.74,40.69,40.7,34814.0,34.2387,34.2724,34.2303,34.2387,34814.0
2016-03-24 11:05:00,40.69,40.71,40.67,40.7,24660.0,34.2303,34.2471,34.2135,34.2387,24660.0
2016-03-24 11:10:00,40.7,40.71,40.65,40.69,28087.0,34.2387,34.2471,34.1967,34.2303,28087.0
2016-03-24 11:15:00,40.69,40.69,40.62,40.64,30504.0,34.2303,34.2303,34.1714,34.1883,30504.0
2016-03-24 11:20:00,40.63,40.64,40.58,40.59,33556.0,34.1798,34.1883,34.1378,34.1462,33556.0
2016-03-24 11:25:00,40.59,40.6,40.56,40.58,45249.0,34.1462,34.1546,34.121,34.1378,45249.0
2016-03-24 11:30:00,40.57,40.67,40.56,40.67,84126.0,34.1294,34.2135,34.121,34.2135,84126.0
2016-03-24 11:35:00,40.66,40.7,40.65,40.66,33679.0,34.2051,34.2387,34.1967,34.2051,33679.0
2016-03-24 11:40:00,40.66,40.67,40.61,40.62,52108.0,34.2051,34.2135,34.163,34.1714,52108.0
2016-03-24 11:45:00,40.62,40.63,40.59,40.63,66142.0,34.1714,34.1798,34.1462,34.1798,66142.0
2016-03-24 11:50:00,40.64,40.64,40.6,40.63,26344.0,34.1883,34.1883,34.1546,34.1798,26344.0
2016-03-24 11:55:00,40.64,40.65,40.62,40.64,20762.0,34.1883,34.1967,34.1714,34.1883,20762.0
2016-03-24 12:00:00,40.65,40.68,40.64,40.65,25316.0,34.1967,34.2219,34.1883,34.1967,25316.0
2016-03-24 12:05:00,40.65,40.72,40.65,40.71,23794.0,34.1967,34.2556,34.1967,34.2471,23794.0
2016-03-24 12:10:00,40.7,40.71,40.63,40.66,28839.0,34.2387,34.2471,34.1798,34.2051,28839.0
2016-03-24 12:15:00,40.66,40.67,40.59,40.59,17818.0,34.2051,34.2135,34.1462,34.1462,17818.0
2016-03-24 12:20:00,40.59,40.59,40.55,40.57,71673.0,34.1462,34.1462,34.1125,34.1294,71673.0
2016-03-24 12:25:00,40.57,40.57,40.52,40.54,17102.0,34.1294,34.1294,34.0873,34.1041,17102.0
2016-03-24 12:30:00,40.54,40.59,40.53,40.56,24293.0,34.1041,34.1462,34.0957,34.121,24293.0
2016-03-24 12:35:00,40.57,40.57,40.53,40.54,20681.0,34.1294,34.1294,34.0957,34.1041,20681.0
2016-03-24 12:40:00,40.55,40.56,40.51,40.52,23238.0,34.1125,34.121,34.0789,34.0873,23238.0
2016-03-24 12:45:00,40.52,40.56,40.51,40.55,11167.0,34.0873,34.121,34.0789,34.1125,11167.0
2016-03-24 12:50:00,40.56,40.6,40.55,40.58,22882.0,34.121,34.1546,34.1125,34.1378,22882.0
2016-03-24 12:55:00,40.58,40.59,40.57,40.57,25408.0,34.1378,34.1462,34.1294,34.1294,25408.0
2016-03-24 13:00:00,40.58,40.61,40.57,40.61,16924.0,34.1378,34.163,34.1294,34.163,16924.0
2016-03-24 13:05:00,40.61,40.63,40.59,40.59,20449.0,34.163,34.1798,34.1462,34.1462,20449.0
2016-03-24 13:10:00,40.59,40.6,40.55,40.56,67927.0,34.1462,34.1546,34.1125,34.121,67927.0
2016-03-24 13:15:00,40.55,40.6,40.55,40.6,19021.0,34.1125,34.1546,34.1125,34.1546,19021.0
2016-03-24 13:20:00,40.6,40.65,40.59,40.65,22660.0,34.1546,34.1967,34.1462,34.1967,22660.0
2016-03-24 13:25:00,40.64,40.65,40.61,40.64,23907.0,34.1883,34.1967,34.163,34.1883,23907.0
2016-03-24 13:30:00,40.63,40.64,40.56,40.56,18251.0,34.1798,34.1883,34.121,34.121,18251.0
2016-03-24 13:35:00,40.57,40.57,40.53,40.54,18583.0,34.1294,34.1294,34.0957,34.1041,18583.0
2016-03-24 13:40:00,40.54,40.57,40.53,40.55,14305.0,34.1041,34.1294,34.0957,34.1125,14305.0
2016-03-24 13:45:00,40.55,40.57,40.54,40.56,21347.0,34.1125,34.1294,34.1041,34.121,21347.0
2016-03-24 13:50:00,40.55,40.59,40.55,40.55,22712.0,34.1125,34.1462,34.1125,34.1125,22712.0
2016-03-24 13:55:00,40.56,40.58,40.55,40.55,13452.0,34.121,34.1378,34.1125,34.1125,13452.0
2016-03-24 14:00:00,40.56,40.58,40.52,40.52,27527.0,34.121,34.1378,34.0873,34.0873,27527.0
2016-03-24 14:05:00,40.53,40.54,40.51,40.54,21103.0,34.0957,34.1041,34.0789,34.1041,21103.0
2016-03-24 14:10:00,40.53,40.54,40.51,40.52,16962.0,34.0957,34.1041,34.0789,34.0873,16962.0
2016-03-24 14:15:00,40.52,40.55,40.51,40.54,27196.0,34.0873,34.1125,34.0789,34.1041,27196.0
2016-03-24 14:20:00,40.54,40.59,40.53,40.56,27139.0,34.1041,34.1462,34.0957,34.121,27139.0
2016-03-24 14:25:00,40.55,40.55,40.52,40.54,22089.0,34.1125,34.1125,34.0873,34.1041,22089.0
2016-03-24 14:30:00,40.54,40.57,40.53,40.57,22978.0,34.1041,34.1294,34.0957,34.1294,22978.0
2016-03-24 14:35:00,40.57,40.64,40.56,40.62,41177.0,34.1294,34.1883,34.121,34.1714,41177.0
2016-03-24 14:40:00,40.62,40.65,40.61,40.63,11648.0,34.1714,34.1967,34.163,34.1798,11648.0
2016-03-24 14:45:00,40.64,40.65,40.62,40.64,23186.0,34.1883,34.1967,34.1714,34.1883,23186.0
2016-03-24 14:50:00,40.65,40.69,40.64,40.66,23789.0,34.1967,34.2303,34.1883,34.2051,23789.0
2016-03-24 14:55:00,40.66,40.66,40.61,40.62,18770.0,34.2051,34.2051,34.163,34.1714,18770.0
2016-03-24 15:00:00,40.63,40.63,40.58,40.59,26067.0,34.1798,34.1798,34.1378,34.1462,26067.0
2016-03-24 15:05:00,40.59,40.61,40.58,40.61,33387.0,34.1462,34.163,34.1378,34.163,33387.0
2016-03-24 15:10:00,40.62,40.67,40.62,40.67,15533.0,34.1714,34.2135,34.1714,34.2135,15533.0
2016-03-24 15:15:00,40.66,40.7,40.66,40.68,37557.0,34.2051,34.2387,34.2051,34.2219,37557.0
2016-03-24 15:20:00,40.68,40.68,40.65,40.67,40442.0,34.2219,34.2219,34.1967,34.2135,40442.0
2016-03-24 15:25:00,40.66,40.7,40.65,40.67,45420.0,34.2051,34.2387,34.1967,34.2135,45420.0
2016-03-24 15:30:00,40.66,40.71,40.66,40.7,32706.0,34.2051,34.2471,34.2051,34.2387,32706.0
2016-03-24 15:35:00,40.71,40.72,40.68,40.71,58889.0,34.2471,34.2556,34.2219,34.2471,58889.0
2016-03-24 15:40:00,40.71,40.74,40.71,40.72,52247.0,34.2471,34.2724,34.2471,34.2556,52247.0
2016-03-24 15:45:00,40.73,40.74,40.7,40.74,72201.0,34.264,34.2724,34.2387,34.2724,72201.0
2016-03-24 15:50:00,40.73,40.74,40.71,40.74,61904.0,34.264,34.2724,34.2471,34.2724,61904.0
2016-03-24 15:55:00,40.74,40.79,40.71,40.76,265005.0,34.2724,34.3144,34.2471,34.2892,265005.0
2016-03-28 09:30:00,40.77,41.0,40.77,40.84,80772.0,34.2976,34.4911,34.2976,34.3565,80772.0
2016-03-28 09:35:00,40.84,40.85,40.78,40.81,16991.0,34.3565,34.3649,34.306,34.3313,16991.0
2016-03-28 09:40:00,40.8,40.86,40.79,40.83,18024.0,34.3229,34.3733,34.3144,34.3481,18024.0
2016-03-28 09:45:00,40.84,40.9,40.83,40.83,30464.0,34.3565,34.407,34.3481,34.3481,30464.0
2016-03-28 09:50:00,40.83,40.9,40.83,40.9,42797.0,34.3481,34.407,34.3481,34.407,42797.0
2016-03-28 09:55:00,40.89,40.89,40.82,40.85,17170.0,34.3986,34.3986,34.3397,34.3649,17170.0
2016-03-28 10:00:00,40.86,40.91,40.85,40.88,16279.0,34.3733,34.4154,34.3649,34.3902,16279.0
2016-03-28 10:05:00,40.87,40.89,40.82,40.89,29042.0,34.3817,34.3986,34.3397,34.3986,29042.0
2016-03-28 10:10:00,40.88,40.9,40.85,40.89,57628.0,34.3902,34.407,34.3649,34.3986,57628.0
2016-03-28 10:15:00,40.89,40.94,40.88,40.91,10013.0,34.3986,34.4406,34.3902,34.4154,10013.0
2016-03-28 10:20:00,40.92,40.97,40.88,40.94,23139.0,34.4238,34.4659,34.3902,34.4406,23139.0
2016-03-28 10:25:00,40.94,40.97,40.92,40.96,30631.0,34.4406,34.4659,34.4238,34.4575,30631.0
2016-03-28 10:30:00,40.96,40.96,40.87,40.88,25745.0,34.4575,34.4575,34.3817,34.3902,25745.0
2016-03-28 10:35:00,40.87,40.88,40.78,40.8,35743.0,34.3817,34.3902,34.306,34.3229,35743.0
2016-03-28 10:40:00,40.8,40.8,40.73,40.74,20536.0,34.3229,34.3229,34.264,34.2724,20536.0
2016-03-28 10:45:00,40.73,40.74,40.68,40.73,8807.0,34.264,34.2724,34.2219,34.264,8807.0
2016-03-28 10:50:00,40.72,40.73,40.64,40.65,27529.0,34.2556,34.264,34.1883,34.1967,27529.0
2016-03-28 10:55:00,40.64,40.67,40.61,40.66,19958.0,34.1883,34.2135,34.163,34.2051,19958.0
2016-03-28 11:00:00,40.67,40.75,40.65,40.72,39547.0,34.2135,34.2808,34.1967,34.2556,39547.0
2016-03-28 11:05:00,40.72,40.73,40.67,40.67,12213.0,34.2556,34.264,34.2135,34.2135,12213.0
2016-03-28 11:10:00,40.66,40.7,40.64,40.69,11088.0,34.2051,34.2387,34.1883,34.2303,11088.0
2016-03-28 11:15:00,40.69,40.72,40.66,40.68,14118.0,34.2303,34.2556,34.2051,34.2219,14118.0
2016-03-28 11:20:00,40.67,40.76,40.65,40.75,13739.0,34.2135,34.2892,34.1967,34.2808,13739.0
2016-03-28 11:25:00,40.76,40.77,40.73,40.75,9964.0,34.2892,34.2976,34.264,34.2808,9964.0
2016-03-28 11:30:00,40.76,40.76,40.7,40.71,9278.0,34.2892,34.2892,34.2387,34.2471,9278.0
2016-03-28 11:35:00,40.71,40.79,40.7,40.75,10670.0,34.2471,34.3144,34.2387,34.2808,10670.0
2016-03-28 11:40:00,40.76,40.78,40.75,40.77,9167.0,34.2892,34.306,34.2808,34.2976,9167.0
2016-03-28 11:45:00,40.76,40.81,40.75,40.8,24831.0,34.2892,34.3313,34.2808,34.3229,24831.0
2016-03-28 11:50:00,40.8,40.8,40.76,40.77,28433.0,34.3229,34.3229,34.2892,34.2976,28433.0
2016-03-28 11:55:00,40.76,40.82,40.75,40.79,41819.0,34.2892,34.3397,34.2808,34.3144,41819.0
2016-03-28 12:00:00,40.78,40.79,40.71,40.75,15310.0,34.306,34.3144,34.2471,34.2808,15310.0
2016-03-28 12:05:00,40.74,40.74,40.68,40.69,19160.0,34.2724,34.2724,34.2219,34.2303,19160.0
2016-03-28 12:10:00,40.7,40.71,40.69,40.69,17247.0,34.2387,34.2471,34.2303,34.2303,17247.0
2016-03-28 12:15:00,40.69,40.77,40.69,40.73,121321.0,34.2303,34.2976,34.2303,34.264,121321.0
2016-03-28 12:20:00,40.74,40.8,40.73,40.79,23391.0,34.2724,34.3229,34.264,34.3144,23391.0
2016-03-28 12:25:00,40.78,40.79,40.76,40.79,18073.0,34.306,34.3144,34.2892,34.3144,18073.0
2016-03-28 12:30:00,40.79,40.8,40.75,40.77,17488.0,34.3144,34.3229,34.2808,34.2976,17488.0
2016-03-28 12:35:00,40.77,40.88,40.77,40.84,40224.0,34.2976,34.3902,34.2976,34.3565,40224.0
2016-03-28 12:40:00,40.85,40.86,40.82,40.82,16426.0,34.3649,34.3733,34.3397,34.3397,16426.0
2016-03-28 12:45:00,40.82,40.84,40.79,40.83,33131.0,34.3397,34.3565,34.3144,34.3481,33131.0
2016-03-28 12:50:00,40.82,40.84,40.8,40.84,23545.0,34.3397,34.3565,34.3229,34.3565,23545.0
2016-03-28 12:55:00,40.83,40.88,40.83,40.87,35572.0,34.3481,34.3902,34.3481,34.3817,35572.0
2016-03-28 13:00:00,40.87,40.89,40.85,40.87,20573.0,34.3817,34.3986,34.3649,34.3817,20573.0
2016-03-28 13:05:00,40.87,40.9,40.85,40.89,26280.0,34.3817,34.407,34.3649,34.3986,26280.0
2016-03-28 13:10:00,40.9,40.91,40.88,40.89,18473.0,34.407,34.4154,34.3902,34.3986,18473.0
2016-03-28 13:15:00,40.89,40.89,40.86,40.89,16315.0,34.3986,34.3986,34.3733,34.3986,16315.0
2016-03-28 13:20:00,40.89,40.92,40.86,40.91,24294.0,34.3986,34.4238,34.3733,34.4154,24294.0
2016-03-28 13:25:00,40.91,40.91,40.87,40.9,30932.0,34.4154,34.4154,34.3817,34.407,30932.0
2016-03-28 13:30:00,40.9,40.92,40.88,40.89,13990.0,34.407,34.4238,34.3902,34.3986,13990.0
2016-03-28 13:35:00,40.89,40.9,40.86,40.87,11177.0,34.3986,34.407,34.3733,34.3817,11177.0
2016-03-28 13:40:00,40.87,40.89,40.85,40.85,15657.0,34.3817,34.3986,34.3649,34.3649,15657.0
2016-03-28 13:45:00,40.86,40.88,40.85,40.87,12740.0,34.3733,34.3902,34.3649,34.3817,12740.0
2016-03-28 13:50:00,40.86,40.9,40.86,40.88,28231.0,34.3733,34.407,34.3733,34.3902,28231.0
2016-03-28 13:55:00,40.88,40.92,40.88,40.91,28688.0,34.3902,34.4238,34.3902,34.4154,28688.0
2016-03-28 14:00:00,40.91,40.96,40.9,40.95,37014.0,34.4154,34.4575,34.407,34.449,37014.0
2016-03-28 14:05:00,40.95,40.97,40.94,40.95,19263.0,34.449,34.4659,34.4406,34.449,19263.0
2016-03-28 14:10:00,40.95,40.97,40.92,40.94,19079.0,34.449,34.4659,34.4238,34.4406,19079.0
2016-03-28 14:15:00,40.95,40.98,40.94,40.95,72228.0,34.449,34.4743,34.4406,34.449,72228.0
2016-03-28 14:20:00,40.94,40.94,40.92,40.93,21624.0,34.4406,34.4406,34.4238,34.4322,21624.0
2016-03-28 14:25:00,40.93,40.94,40.91,40.92,30358.0,34.4322,34.4406,34.4154,34.4238,30358.0
2016-03-28 14:30:00,40.92,40.92,40.87,40.87,25503.0,34.4238,34.4238,34.3817,34.3817,25503.0
2016-03-28 14:35:00,40.87,40.9,40.87,40.89,88587.0,34.3817,34.407,34.3817,34.3986,88587.0
2016-03-28 14:40:00,40.89,40.89,40.83,40.84,29517.0,34.3986,34.3986,34.3481,34.3565,29517.0
2016-03-28 14:45:00,40.84,40.88,40.83,40.87,15926.0,34.3565,34.3902,34.3481,34.3817,15926.0
2016-03-28 14:50:00,40.88,40.9,40.84,40.88,74227.0,34.3902,34.407,34.3565,34.3902,74227.0
2016-03-28 14:55:00,40.89,40.9,40.84,40.87,28157.0,34.3986,34.407,34.3565,34.3817,28157.0
2016-03-28 15:00:00,40.87,40.92,40.86,40.9,42076.0,34.3817,34.4238,34.3733,34.407,42076.0
2016-03-28 15:05:00,40.89,40.93,40.88,40.93,34857.0,34.3986,34.4322,34.3902,34.4322,34857.0
2016-03-28 15:10:00,40.92,40.97,40.91,40.95,29634.0,34.4238,34.4659,34.4154,34.449,29634.0
2016-03-28 15:15:00,40.95,40.96,40.91,40.93,86305.0,34.449,34.4575,34.4154,34.4322,86305.0
2016-03-28 15:20:00,40.93,40.98,40.93,40.94,43938.0,34.4322,34.4743,34.4322,34.4406,43938.0
2016-03-28 15:25:00,40.95,40.95,40.89,40.92,34385.0,34.449,34.449,34.3986,34.4238,34385.0
2016-03-28 15:30:00,40.91,40.95,40.91,40.93,34525.0,34.4154,34.449,34.4154,34.4322,34525.0
2016-03-28 15:35:00,40.92,40.95,40.9,40.93,26968.0,34.4238,34.449,34.407,34.4322,26968.0
2016-03-28 15:40:00,40.93,40.96,40.92,40.96,60329.0,34.4322,34.4575,34.4238,34.4575,60329.0
2016-03-28 15:45:00,40.95,40.96,40.87,40.92,56218.0,34.449,34.4575,34.3817,34.4238,56218.0
2016-03-28 15:50:00,40.92,40.93,40.88,40.89,53722.0,34.4238,34.4322,34.3902,34.3986,53722.0
2016-03-28 15:55:00,40.89,40.92,40.87,40.89,305248.0,34.3986,34.4238,34.3817,34.3986,305248.0
2016-03-29 09:30:00,40.75,41.0,40.74,40.89,163615.0,34.2808,34.4911,34.2724,34.3986,163615.0
2016-03-29 09:35:00,40.92,40.92,40.72,40.75,26837.0,34.4238,34.4238,34.2556,34.2808,26837.0
2016-03-29 09:40:00,40.74,40.81,40.72,40.81,29891.0,34.2724,34.3313,34.2556,34.3313,29891.0
2016-03-29 09:45:00,40.8,40.81,40.75,40.78,25830.0,34.3229,34.3313,34.2808,34.306,25830.0
2016-03-29 09:50:00,40.78,40.8,40.71,40.8,43666.0,34.306,34.3229,34.2471,34.3229,43666.0
2016-03-29 09:55:00,40.81,40.96,40.8,40.94,52457.0,34.3313,34.4575,34.3229,34.4406,52457.0
2016-03-29 10:00:00,40.94,41.0,40.91,40.96,147734.0,34.4406,34.4911,34.4154,34.4575,147734.0
2016-03-29 10:05:00,40.95,41.03,40.94,41.03,43497.0,34.449,34.5163,34.4406,34.5163,43497.0
2016-03-29 10:10:00,41.03,41.03,40.99,40.99,27513.0,34.5163,34.5163,34.4827,34.4827,27513.0
2016-03-29 10:15:00,40.99,41.14,40.99,41.13,126979.0,34.4827,34.6089,34.4827,34.6005,126979.0
2016-03-29 10:20:00,41.13,41.13,41.01,41.06,42387.0,34.6005,34.6005,34.4995,34.5416,42387.0
2016-03-29 10:25:00,41.06,41.09,41.04,41.07,39391.0,34.5416,34.5668,34.5248,34.55,39391.0
2016-03-29 10:30:00,41.08,41.11,41.04,41.08,35236.0,34.5584,34.5836,34.5248,34.5584,35236.0
2016-03-29 10:35:00,41.08,41.12,41.08,41.09,22886.0,34.5584,34.5921,34.5584,34.5668,22886.0
2016-03-29 10:40:00,41.08,41.12,41.08,41.1,21972.0,34.5584,34.5921,34.5584,34.5752,21972.0
2016-03-29 10:45:00,41.1,41.13,41.08,41.09,22789.0,34.5752,34.6005,34.5584,34.5668,22789.0
2016-03-29 10:50:00,41.09,41.1,40.99,41.0,22974.0,34.5668,34.5752,34.4827,34.4911,22974.0
2016-03-29 10:55:00,41.01,41.04,40.99,41.02,25049.0,34.4995,34.5248,34.4827,34.5079,25049.0
2016-03-29 11:00:00,41.02,41.06,40.97,41.0,30419.0,34.5079,34.5416,34.4659,34.4911,30419.0
2016-03-29 11:05:00,40.99,41.01,40.96,40.98,18188.0,34.4827,34.4995,34.4575,34.4743,18188.0
2016-03-29 11:10:00,40.98,40.99,40.95,40.96,19576.0,34.4743,34.4827,34.449,34.4575,19576.0
2016-03-29 11:15:00,40.97,40.99,40.95,40.98,17590.0,34.4659,34.4827,34.449,34.4743,17590.0
2016-03-29 11:20:00,40.97,40.98,40.93,40.94,34826.0,34.4659,34.4743,34.4322,34.4406,34826.0
2016-03-29 11:25:00,40.94,41.01,40.93,41.0,24908.0,34.4406,34.4995,34.4322,34.4911,24908.0
2016-03-29 11:30:00,40.99,41.02,40.97,41.01,16814.0,34.4827,34.5079,34.4659,34.4995,16814.0
2016-03-29 11:35:00,41.01,41.05,40.99,41.04,45721.0,34.4995,34.5332,34.4827,34.5248,45721.0
2016-03-29 11:40:00,41.04,41.07,41.02,41.07,12228.0,34.5248,34.55,34.5079,34.55,12228.0
2016-03-29 11:45:00,41.08,41.09,41.04,41.08,16791.0,34.5584,34.5668,34.5248,34.5584,16791.0
2016-03-29 11:50:00,41.08,41.1,41.06,41.07,15828.0,34.5584,34.5752,34.5416,34.55,15828.0
2016-03-29 11:55:00,41.07,41.09,41.03,41.03,13220.0,34.55,34.5668,34.5163,34.5163,13220.0
2016-03-29 12:00:00,41.03,41.04,40.99,41.04,22904.0,34.5163,34.5248,34.4827,34.5248,22904.0
2016-03-29 12:05:00,41.04,41.04,40.99,41.01,11426.0,34.5248,34.5248,34.4827,34.4995,11426.0
2016-03-29 12:10:00,41.0,41.01,40.98,41.0,15348.0,34.4911,34.4995,34.4743,34.4911,15348.0
2016-03-29 12:15:00,41.0,41.01,40.98,40.99,17414.0,34.4911,34.4995,34.4743,34.4827,17414.0
2016-03-29 12:20:00,41.0,41.18,40.99,41.13,51412.0,34.4911,34.6425,34.4827,34.6005,51412.0
2016-03-29 12:25:00,41.13,41.23,41.11,41.22,29819.0,34.6005,34.6846,34.5836,34.6762,29819.0
2016-03-29 12:30:00,41.23,41.24,41.16,41.18,23021.0,34.6846,34.693,34.6257,34.6425,23021.0
2016-03-29 12:35:00,41.19,41.2,41.16,41.17,15365.0,34.6509,34.6594,34.6257,34.6341,15365.0
2016-03-29 12:40:00,41.18,41.32,41.17,41.31,20786.0,34.6425,34.7603,34.6341,34.7519,20786.0
2016-03-29 12:45:00,41.32,41.35,41.3,41.31,18122.0,34.7603,34.7855,34.7435,34.7519,18122.0
2016-03-29 12:50:00,41.32,41.33,41.3,41.3,13837.0,34.7603,34.7687,34.7435,34.7435,13837.0
2016-03-29 12:55:00,41.3,41.3,41.25,41.25,23331.0,34.7435,34.7435,34.7014,34.7014,23331.0
2016-03-29 13:00:00,41.26,41.28,41.24,41.24,15094.0,34.7098,34.7267,34.693,34.693,15094.0
2016-03-29 13:05:00,41.24,41.25,41.2,41.25,14484.0,34.693,34.7014,34.6594,34.7014,14484.0
2016-03-29 13:10:00,41.25,41.28,41.23,41.27,25174.0,34.7014,34.7267,34.6846,34.7182,25174.0
2016-03-29 13:15:00,41.27,41.35,41.26,41.33,24675.0,34.7182,34.7855,34.7098,34.7687,24675.0
2016-03-29 13:20:00,41.33,41.35,41.27,41.28,20780.0,34.7687,34.7855,34.7182,34.7267,20780.0
2016-03-29 13:25:00,41.29,41.31,41.27,41.3,14995.0,34.7351,34.7519,34.7182,34.7435,14995.0
2016-03-29 13:30:00,41.29,41.33,41.29,41.32,20240.0,34.7351,34.7687,34.7351,34.7603,20240.0
2016-03-29 13:35:00,41.33,41.37,41.32,41.36,25180.0,34.7687,34.8024,34.7603,34.794,25180.0
2016-03-29 13:40:00,41.36,41.39,41.36,41.37,20386.0,34.794,34.8192,34.794,34.8024,20386.0
2016-03-29 13:45:00,41.38,41.41,41.37,41.41,31496.0,34.8108,34.836,34.8024,34.836,31496.0
2016-03-29 13:50:00,41.4,41.44,41.4,41.41,39225.0,34.8276,34.8613,34.8276,34.836,39225.0
2016-03-29 13:55:00,41.41,41.43,41.38,41.38,40288.0,34.836,34.8528,34.8108,34.8108,40288.0
2016-03-29 14:00:00,41.38,41.44,41.34,41.44,37577.0,34.8108,34.8613,34.7771,34.8613,37577.0
2016-03-29 14:05:00,41.43,41.44,41.37,41.41,35475.0,34.8528,34.8613,34.8024,34.836,35475.0
2016-03-29 14:10:00,41.41,41.44,41.4,41.4,36819.0,34.836,34.8613,34.8276,34.8276,36819.0
2016-03-29 14:15:00,41.41,41.44,41.39,41.43,41475.0,34.836,34.8613,34.8192,34.8528,41475.0
2016-03-29 14:20:00,41.43,41.46,41.4,41.41,19907.0,34.8528,34.8781,34.8276,34.836,19907.0
2016-03-29 14:25:00,41.41,41.47,41.41,41.46,20896.0,34.836,34.8865,34.836,34.8781,20896.0
2016-03-29 14:30:00,41.46,41.47,41.41,41.46,20048.0,34.8781,34.8865,34.836,34.8781,20048.0
2016-03-29 14:35:00,41.47,41.52,41.46,41.5,46515.0,34.8865,34.9286,34.8781,34.9117,46515.0
2016-03-29 14:40:00,41.51,41.52,41.48,41.48,20182.0,34.9201,34.9286,34.8949,34.8949,20182.0
2016-03-29 14:45:00,41.49,41.52,41.48,41.49,20707.0,34.9033,34.9286,34.8949,34.9033,20707.0
2016-03-29 14:50:00,41.49,41.51,41.45,41.45,19767.0,34.9033,34.9201,34.8697,34.8697,19767.0
2016-03-29 14:55:00,41.46,41.48,41.43,41.47,50373.0,34.8781,34.8949,34.8528,34.8865,50373.0
2016-03-29 15:00:00,41.48,41.49,41.44,41.48,20169.0,34.8949,34.9033,34.8613,34.8949,20169.0
2016-03-29 15:05:00,41.48,41.49,41.46,41.48,35531.0,34.8949,34.9033,34.8781,34.8949,35531.0
2016-03-29 15:10:00,41.47,41.5,41.46,41.5,48565.0,34.8865,34.9117,34.8781,34.9117,48565.0
2016-03-29 15:15:00,41.5,41.5,41.45,41.48,33954.0,34.9117,34.9117,34.8697,34.8949,33954.0
2016-03-29 15:20:00,41.48,41.52,41.48,41.51,51289.0,34.8949,34.9286,34.8949,34.9201,51289.0
2016-03-29 15:25:00,41.51,41.52,41.49,41.51,30225.0,34.9201,34.9286,34.9033,34.9201,30225.0
2016-03-29 15:30:00,41.52,41.52,41.45,41.46,49750.0,34.9286,34.9286,34.8697,34.8781,49750.0
2016-03-29 15:35:00,41.46,41.48,41.46,41.46,48363.0,34.8781,34.8949,34.8781,34.8781,48363.0
2016-03-29 15:40:00,41.46,41.48,41.44,41.44,61762.0,34.8781,34.8949,34.8613,34.8613,61762.0
2016-03-29 15:45:00,41.44,41.46,41.41,41.45,57714.0,34.8613,34.8781,34.836,34.8697,57714.0
2016-03-29 15:50:00,41.44,41.48,41.43,41.47,93087.0,34.8613,34.8949,34.8528,34.8865,93087.0
2016-03-29 15:55:00,41.48,41.53,41.47,41.5,373872.0,34.8949,34.937,34.8865,34.9117,373872.0
2016-03-30 09:30:00,41.6,41.77,41.49,41.71,106106.0,34.9959,35.1389,34.9033,35.0884,106106.0
2016-03-30 09:35:00,41.69,41.79,41.67,41.75,54153.0,35.0716,35.1557,35.0547,35.122,54153.0
2016-03-30 09:40:00,41.75,41.89,41.74,41.89,50324.0,35.122,35.2398,35.1136,35.2398,50324.0
2016-03-30 09:45:00,41.89,41.93,41.84,41.91,51414.0,35.2398,35.2735,35.1977,35.2566,51414.0
2016-03-30 09:50:00,41.91,41.94,41.85,41.85,48993.0,35.2566,35.2819,35.2062,35.2062,48993.0
2016-03-30 09:55:00,41.84,41.84,41.71,41.72,57477.0,35.1977,35.1977,35.0884,35.0968,57477.0
2016-03-30 10:00:00,41.73,41.74,41.61,41.64,56471.0,35.1052,35.1136,35.0043,35.0295,56471.0
2016-03-30 10:05:00,41.64,41.69,41.61,41.68,38111.0,35.0295,35.0716,35.0043,35.0632,38111.0
2016-03-30 10:10:00,41.68,41.7,41.64,41.66,30993.0,35.0632,35.08,35.0295,35.0463,30993.0
2016-03-30 10:15:00,41.66,41.71,41.65,41.7,31229.0,35.0463,35.0884,35.0379,35.08,31229.0
2016-03-30 10:20:00,41.71,41.73,41.66,41.69,59942.0,35.0884,35.1052,35.0463,35.0716,59942.0
2016-03-30 10:25:00,41.7,41.75,41.64,41.64,39073.0,35.08,35.122,35.0295,35.0295,39073.0
2016-03-30 10:30:00,41.64,41.72,41.63,41.71,34261.0,35.0295,35.0968,35.0211,35.0884,34261.0
2016-03-30 10:35:00,41.71,41.75,41.7,41.72,31386.0,35.0884,35.122,35.08,35.0968,31386.0
2016-03-30 10:40:00,41.73,41.79,41.72,41.72,42020.0,35.1052,35.1557,35.0968,35.0968,42020.0
2016-03-30 10:45:00,41.71,41.72,41.67,41.71,26739.0,35.0884,35.0968,35.0547,35.0884,26739.0
2016-03-30 10:50:00,41.71,41.73,41.68,41.7,58791.0,35.0884,35.1052,35.0632,35.08,58791.0
2016-03-30 10:55:00,41.69,41.76,41.69,41.75,48609.0,35.0716,35.1304,35.0716,35.122,48609.0
2016-03-30 11:00:00,41.75,41.78,41.74,41.78,27445.0,35.122,35.1473,35.1136,35.1473,27445.0
2016-03-30 11:05:00,41.79,41.8,41.73,41.73,23652.0,35.1557,35.1641,35.1052,35.1052,23652.0
2016-03-30 11:10:00,41.73,41.73,41.69,41.69,27036.0,35.1052,35.1052,35.0716,35.0716,27036.0
2016-03-30 11:15:00,41.68,41.69,41.66,41.66,70137.0,35.0632,35.0716,35.0463,35.0463,70137.0
2016-03-30 11:20:00,41.66,41.71,41.66,41.67,21535.0,35.0463,35.0884,35.0463,35.0547,21535.0
2016-03-30 11:25:00,41.68,41.71,41.66,41.71,43732.0,35.0632,35.0884,35.0463,35.0884,43732.0
2016-03-30 11:30:00,41.71,41.72,41.68,41.7,28901.0,35.0884,35.0968,35.0632,35.08,28901.0
2016-03-30 11:35:00,41.7,41.73,41.68,41.71,28803.0,35.08,35.1052,35.0632,35.0884,28803.0
2016-03-30 11:40:00,41.71,41.74,41.69,41.73,29488.0,35.0884,35.1136,35.0716,35.1052,29488.0
2016-03-30 11:45:00,41.72,41.77,41.72,41.76,21977.0,35.0968,35.1389,35.0968,35.1304,21977.0
2016-03-30 11:50:00,41.76,41.77,41.75,41.76,18726.0,35.1304,35.1389,35.122,35.1304,18726.0
2016-03-30 11:55:00,41.76,41.76,41.69,41.73,31768.0,35.1304,35.1304,35.0716,35.1052,31768.0
2016-03-30 12:00:00,41.73,41.75,41.71,41.73,23557.0,35.1052,35.122,35.0884,35.1052,23557.0
2016-03-30 12:05:00,41.72,41.74,41.69,41.73,15924.0,35.0968,35.1136,35.0716,35.1052,15924.0
2016-03-30 12:10:00,41.73,41.77,41.71,41.75,38800.0,35.1052,35.1389,35.0884,35.122,38800.0
2016-03-30 12:15:00,41.76,41.8,41.74,41.75,30932.0,35.1304,35.1641,35.1136,35.122,30932.0
2016-03-30 12:20:00,41.76,41.78,41.7,41.7,18859.0,35.1304,35.1473,35.08,35.08,18859.0
2016-03-30 12:25:00,41.7,41.74,41.69,41.72,53902.0,35.08,35.1136,35.0716,35.0968,53902.0
2016-03-30 12:30:00,41.72,41.76,41.7,41.74,38651.0,35.0968,35.1304,35.08,35.1136,38651.0
2016-03-30 12:35:00,41.73,41.74,41.66,41.67,15713.0,35.1052,35.1136,35.0463,35.0547,15713.0
2016-03-30 12:40:00,41.67,41.68,41.63,41.65,13562.0,35.0547,35.0632,35.0211,35.0379,13562.0
2016-03-30 12:45:00,41.66,41.67,41.63,41.64,14022.0,35.0463,35.0547,35.0211,35.0295,14022.0
2016-03-30 12:50:00,41.65,41.67,41.62,41.63,18405.0,35.0379,35.0547,35.0127,35.0211,18405.0
2016-03-30 12:55:00,41.62,41.66,41.62,41.65,19799.0,35.0127,35.0463,35.0127,35.0379,19799.0
2016-03-30 13:00:00,41.64,41.69,41.64,41.66,24329.0,35.0295,35.0716,35.0295,35.0463,24329.0
2016-03-30 13:05:00,41.67,41.67,41.62,41.62,15374.0,35.0547,35.0547,35.0127,35.0127,15374.0
2016-03-30 13:10:00,41.63,41.63,41.6,41.62,19528.0,35.0211,35.0211,34.9959,35.0127,19528.0
2016-03-30 13:15:00,41.61,41.62,41.6,41.61,11605.0,35.0043,35.0127,34.9959,35.0043,11605.0
2016-03-30 13:20:00,41.6,41.64,41.6,41.64,17618.0,34.9959,35.0295,34.9959,35.0295,17618.0
2016-03-30 13:25:00,41.64,41.66,41.63,41.63,18360.0,35.0295,35.0463,35.0211,35.0211,18360.0
2016-03-30 13:30:00,41.62,41.65,41.6,41.61,19633.0,35.0127,35.0379,34.9959,35.0043,19633.0
2016-03-30 13:35:00,41.62,41.65,41.61,41.65,14741.0,35.0127,35.0379,35.0043,35.0379,14741.0
2016-03-30 13:40:00,41.65,41.68,41.64,41.68,28779.0,35.0379,35.0632,35.0295,35.0632,28779.0
2016-03-30 13:45:00,41.68,41.69,41.65,41.69,24632.0,35.0632,35.0716,35.0379,35.0716,24632.0
2016-03-30 13:50:00,41.69,41.72,41.69,41.69,25618.0,35.0716,35.0968,35.0716,35.0716,25618.0
2016-03-30 13:55:00,41.69,41.71,41.68,41.69,49381.0,35.0716,35.0884,35.0632,35.0716,49381.0
2016-03-30 14:00:00,41.69,41.72,41.68,41.71,20118.0,35.0716,35.0968,35.0632,35.0884,20118.0
2016-03-30 14:05:00,41.71,41.75,41.71,41.72,16577.0,35.0884,35.122,35.0884,35.0968,16577.0
2016-03-30 14:10:00,41.72,41.73,41.68,41.68,25541.0,35.0968,35.1052,35.0632,35.0632,25541.0
2016-03-30 14:15:00,41.67,41.68,41.64,41.67,21478.0,35.0547,35.0632,35.0295,35.0547,21478.0
2016-03-30 14:20:00,41.66,41.7,41.66,41.69,25877.0,35.0463,35.08,35.0463,35.0716,25877.0
2016-03-30 14:25:00,41.69,41.73,41.68,41.72,49341.0,35.0716,35.1052,35.0632,35.0968,49341.0
2016-03-30 14:30:00,41.73,41.75,41.7,41.73,64418.0,35.1052,35.122,35.08,35.1052,64418.0
2016-03-30 14:35:00,41.72,41.73,41.67,41.68,18289.0,35.0968,35.1052,35.0547,35.0632,18289.0
2016-03-30 14:40:00,41.67,41.68,41.62,41.64,27698.0,35.0547,35.0632,35.0127,35.0295,27698.0
2016-03-30 14:45:00,41.64,41.71,41.64,41.69,21987.0,35.0295,35.0884,35.0295,35.0716,21987.0
2016-03-30 14:50:00,41.69,41.71,41.68,41.7,12958.0,35.0716,35.0884,35.0632,35.08,12958.0
2016-03-30 14:55:00,41.71,41.71,41.64,41.64,24941.0,35.0884,35.0884,35.0295,35.0295,24941.0
2016-03-30 15:00:00,41.64,41.66,41.63,41.66,46781.0,35.0295,35.0463,35.0211,35.0463,46781.0
2016-03-30 15:05:00,41.65,41.71,41.65,41.71,59992.0,35.0379,35.0884,35.0379,35.0884,59992.0
2016-03-30 15:10:00,41.71,41.72,41.68,41.72,59981.0,35.0884,35.0968,35.0632,35.0968,59981.0
2016-03-30 15:15:00,41.73,41.75,41.72,41.74,43104.0,35.1052,35.122,35.0968,35.1136,43104.0
2016-03-30 15:20:00,41.74,41.78,41.73,41.74,56589.0,35.1136,35.1473,35.1052,35.1136,56589.0
2016-03-30 15:25:00,41.74,41.76,41.71,41.74,40698.0,35.1136,35.1304,35.0884,35.1136,40698.0
2016-03-30 15:30:00,41.74,41.74,41.71,41.71,35938.0,35.1136,35.1136,35.0884,35.0884,35938.0
2016-03-30 15:35:00,41.71,41.73,41.69,41.73,35965.0,35.0884,35.1052,35.0716,35.1052,35965.0
2016-03-30 15:40:00,41.72,41.74,41.7,41.73,53756.0,35.0968,35.1136,35.08,35.1052,53756.0
2016-03-30 15:45:00,41.72,41.73,41.68,41.71,53278.0,35.0968,35.1052,35.0632,35.0884,53278.0
2016-03-30 15:50:00,41.7,41.73,41.69,41.71,88093.0,35.08,35.1052,35.0716,35.0884,88093.0
2016-03-30 15:55:00,41.7,41.71,41.64,41.66,156696.0,35.08,35.0884,35.0295,35.0463,156696.0
2016-03-31 09:30:00,41.65,41.7,41.51,41.6,92638.0,35.0379,35.08,34.9201,34.9959,92638.0
2016-03-31 09:35:00,41.6,41.66,41.6,41.65,56970.0,34.9959,35.0463,34.9959,35.0379,56970.0
2016-03-31 09:40:00,41.65,41.66,41.58,41.64,38208.0,35.0379,35.0463,34.979,35.0295,38208.0
2016-03-31 09:45:00,41.65,41.67,41.59,41.65,48268.0,35.0379,35.0547,34.9874,35.0379,48268.0
2016-03-31 09:50:00,41.66,41.72,41.64,41.68,70726.0,35.0463,35.0968,35.0295,35.0632,70726.0
2016-03-31 09:55:00,41.67,41.76,41.59,41.75,44257.0,35.0547,35.1304,34.9874,35.122,44257.0
2016-03-31 10:00:00,41.75,41.78,41.66,41.68,80820.0,35.122,35.1473,35.0463,35.0632,80820.0
2016-03-31 10:05:00,41.67,41.8,41.66,41.76,92910.0,35.0547,35.1641,35.0463,35.1304,92910.0
2016-03-31 10:10:00,41.76,41.85,41.75,41.82,43807.0,35.1304,35.2062,35.122,35.1809,43807.0
2016-03-31 10:15:00,41.82,41.83,41.75,41.83,91413.0,35.1809,35.1893,35.122,35.1893,91413.0
2016-03-31 10:20:00,41.83,41.95,41.82,41.9,84323.0,35.1893,35.2903,35.1809,35.2482,84323.0
2016-03-31 10:25:00,41.9,41.9,41.85,41.88,63870.0,35.2482,35.2482,35.2062,35.2314,63870.0
2016-03-31 10:30:00,41.9,41.91,41.86,41.88,52458.0,35.2482,35.2566,35.2146,35.2314,52458.0
2016-03-31 10:35:00,41.88,41.91,41.81,41.89,71705.0,35.2314,35.2566,35.1725,35.2398,71705.0
2016-03-31 10:40:00,41.89,41.95,41.87,41.93,35927.0,35.2398,35.2903,35.223,35.2735,35927.0
2016-03-31 10:45:00,41.93,41.93,41.83,41.83,44086.0,35.2735,35.2735,35.1893,35.1893,44086.0
2016-03-31 10:50:00,41.84,41.89,41.82,41.88,17994.0,35.1977,35.2398,35.1809,35.2314,17994.0
2016-03-31 10:55:00,41.87,41.87,41.78,41.79,18328.0,35.223,35.223,35.1473,35.1557,18328.0
2016-03-31 11:00:00,41.8,41.81,41.77,41.8,33336.0,35.1641,35.1725,35.1389,35.1641,33336.0
2016-03-31 11:05:00,41.8,41.84,41.79,41.83,48546.0,35.1641,35.1977,35.1557,35.1893,48546.0
2016-03-31 11:10:00,41.81,41.88,41.8,41.88,24492.0,35.1725,35.2314,35.1641,35.2314,24492.0
2016-03-31 11:15:00,41.88,41.88,41.85,41.85,21812.0,35.2314,35.2314,35.2062,35.2062,21812.0
2016-03-31 11:20:00,41.86,41.86,41.79,41.8,30354.0,35.2146,35.2146,35.1557,35.1641,30354.0
2016-03-31 11:25:00,41.8,41.84,41.77,41.84,38933.0,35.1641,35.1977,35.1389,35.1977,38933.0
2016-03-31 11:30:00,41.84,41.88,41.83,41.86,42877.0,35.1977,35.2314,35.1893,35.2146,42877.0
2016-03-31 11:35:00,41.86,41.88,41.82,41.84,33103.0,35.2146,35.2314,35.1809,35.1977,33103.0
2016-03-31 11:40:00,41.84,41.88,41.82,41.84,22433.0,35.1977,35.2314,35.1809,35.1977,22433.0
2016-03-31 11:45:00,41.84,41.84,41.81,41.82,10999.0,35.1977,35.1977,35.1725,35.1809,10999.0
2016-03-31 11:50:00,41.83,41.88,41.82,41.84,23517.0,35.1893,35.2314,35.1809,35.1977,23517.0
2016-03-31 11:55:00,41.84,41.89,41.84,41.89,14428.0,35.1977,35.2398,35.1977,35.2398,14428.0
2016-03-31 12:00:00,41.89,41.98,41.89,41.98,32926.0,35.2398,35.3155,35.2398,35.3155,32926.0
2016-03-31 12:05:00,41.98,42.0,41.95,41.96,18084.0,35.3155,35.3323,35.2903,35.2987,18084.0
2016-03-31 12:10:00,41.95,41.97,41.95,41.96,16731.0,35.2903,35.3071,35.2903,35.2987,16731.0
2016-03-31 12:15:00,41.96,41.99,41.95,41.97,20397.0,35.2987,35.3239,35.2903,35.3071,20397.0
2016-03-31 12:20:00,41.98,41.99,41.94,41.94,19465.0,35.3155,35.3239,35.2819,35.2819,19465.0
2016-03-31 12:25:00,41.95,41.96,41.9,41.94,22598.0,35.2903,35.2987,35.2482,35.2819,22598.0
2016-03-31 12:30:00,41.94,41.95,41.9,41.92,10244.0,35.2819,35.2903,35.2482,35.265,10244.0
2016-03-31 12:35:00,41.91,41.92,41.89,41.91,16184.0,35.2566,35.265,35.2398,35.2566,16184.0
2016-03-31 12:40:00,41.91,41.93,41.9,41.92,9496.0,35.2566,35.2735,35.2482,35.265,9496.0
2016-03-31 12:45:00,41.92,41.95,41.9,41.94,31718.0,35.265,35.2903,35.2482,35.2819,31718.0
2016-03-31 12:50:00,41.94,41.99,41.93,41.98,37934.0,35.2819,35.3239,35.2735,35.3155,37934.0
2016-03-31 12:55:00,41.97,41.99,41.94,41.95,27584.0,35.3071,35.3239,35.2819,35.2903,27584.0
2016-03-31 13:00:00,41.95,41.99,41.92,41.97,57978.0,35.2903,35.3239,35.265,35.3071,57978.0
2016-03-31 13:05:00,41.97,41.98,41.96,41.97,9461.0,35.3071,35.3155,35.2987,35.3071,9461.0
2016-03-31 13:10:00,41.98,41.98,41.95,41.96,16470.0,35.3155,35.3155,35.2903,35.2987,16470.0
2016-03-31 13:15:00,41.95,41.96,41.91,41.93,22406.0,35.2903,35.2987,35.2566,35.2735,22406.0
2016-03-31 13:20:00,41.94,41.98,41.91,41.91,55843.0,35.2819,35.3155,35.2566,35.2566,55843.0
2016-03-31 13:25:00,41.91,41.97,41.9,41.97,43020.0,35.2566,35.3071,35.2482,35.3071,43020.0
2016-03-31 13:30:00,41.97,41.97,41.96,41.97,18630.0,35.3071,35.3071,35.2987,35.3071,18630.0
2016-03-31 13:35:00,41.96,41.98,41.94,41.94,48253.0,35.2987,35.3155,35.2819,35.2819,48253.0
2016-03-31 13:40:00,41.94,41.95,41.93,41.95,23416.0,35.2819,35.2903,35.2735,35.2903,23416.0
2016-03-31 13:45:00,41.95,41.96,41.89,41.93,76658.0,35.2903,35.2987,35.2398,35.2735,76658.0
2016-03-31 13:50:00,41.92,41.94,41.92,41.92,19964.0,35.265,35.2819,35.265,35.265,19964.0
2016-03-31 13:55:00,41.93,41.95,41.87,41.89,85126.0,35.2735,35.2903,35.223,35.2398,85126.0
2016-03-31 14:00:00,41.88,41.88,41.85,41.85,16196.0,35.2314,35.2314,35.2062,35.2062,16196.0
2016-03-31 14:05:00,41.85,41.85,41.8,41.82,26280.0,35.2062,35.2062,35.1641,35.1809,26280.0
2016-03-31 14:10:00,41.81,41.83,41.81,41.81,16813.0,35.1725,35.1893,35.1725,35.1725,16813.0
2016-03-31 14:15:00,41.8,41.82,41.77,41.79,33804.0,35.1641,35.1809,35.1389,35.1557,33804.0
2016-03-31 14:20:00,41.79,41.8,41.76,41.76,13211.0,35.1557,35.1641,35.1304,35.1304,13211.0
2016-03-31 14:25:00,41.77,41.77,41.72,41.72,27121.0,35.1389,35.1389,35.0968,35.0968,27121.0
2016-03-31 14:30:00,41.72,41.77,41.72,41.75,22814.0,35.0968,35.1389,35.0968,35.122,22814.0
2016-03-31 14:35:00,41.75,41.76,41.72,41.72,38007.0,35.122,35.1304,35.0968,35.0968,38007.0
2016-03-31 14:40:00,41.73,41.73,41.68,41.68,29726.0,35.1052,35.1052,35.0632,35.0632,29726.0
2016-03-31 14:45:00,41.69,41.75,41.68,41.73,82700.0,35.0716,35.122,35.0632,35.1052,82700.0
2016-03-31 14:50:00,41.73,41.77,41.71,41.77,21399.0,35.1052,35.1389,35.0884,35.1389,21399.0
2016-03-31 14:55:00,41.77,41.77,41.7,41.72,20543.0,35.1389,35.1389,35.08,35.0968,20543.0
2016-03-31 15:00:00,41.72,41.75,41.7,41.74,29983.0,35.0968,35.122,35.08,35.1136,29983.0
2016-03-31 15:05:00,41.74,41.75,41.7,41.7,52097.0,35.1136,35.122,35.08,35.08,52097.0
2016-03-31 15:10:00,41.7,41.74,41.7,41.73,42435.0,35.08,35.1136,35.08,35.1052,42435.0
2016-03-31 15:15:00,41.73,41.75,41.72,41.74,50459.0,35.1052,35.122,35.0968,35.1136,50459.0
2016-03-31 15:20:00,41.75,41.87,41.74,41.86,142994.0,35.122,35.223,35.1136,35.2146,142994.0
2016-03-31 15:25:00,41.86,41.89,41.81,41.81,113477.0,35.2146,35.2398,35.1725,35.1725,113477.0
2016-03-31 15:30:00,41.82,41.84,41.8,41.83,76017.0,35.1809,35.1977,35.1641,35.1893,76017.0
2016-03-31 15:35:00,41.83,41.86,41.82,41.83,63258.0,35.1893,35.2146,35.1809,35.1893,63258.0
2016-03-31 15:40:00,41.83,41.85,41.79,41.85,63050.0,35.1893,35.2062,35.1557,35.2062,63050.0
2016-03-31 15:45:00,41.85,41.91,41.85,41.87,99995.0,35.2062,35.2566,35.2062,35.223,99995.0
2016-03-31 15:50:00,41.87,41.89,41.83,41.85,105071.0,35.223,35.2398,35.1893,35.2062,105071.0
2016-03-31 15:55:00,41.85,41.86,41.79,41.83,399849.0,35.2062,35.2146,35.1557,35.1893,399849.0
2016-04-01 09:30:00,41.53,41.75,41.36,41.66,135193.0,34.937,35.122,34.794,35.0463,135193.0
2016-04-01 09:35:00,41.64,41.66,41.51,41.55,84333.0,35.0295,35.0463,34.9201,34.9538,84333.0
2016-04-01 09:40:00,41.55,41.68,41.52,41.66,59519.0,34.9538,35.0632,34.9286,35.0463,59519.0
2016-04-01 09:45:00,41.64,41.74,41.61,41.72,49547.0,35.0295,35.1136,35.0043,35.0968,49547.0
2016-04-01 09:50:00,41.71,41.73,41.59,41.62,46971.0,35.0884,35.1052,34.9874,35.0127,46971.0
2016-04-01 09:55:00,41.62,41.63,41.54,41.58,96262.0,35.0127,35.0211,34.9454,34.979,96262.0
2016-04-01 10:00:00,41.58,41.71,41.55,41.71,71559.0,34.979,35.0884,34.9538,35.0884,71559.0
2016-04-01 10:05:00,41.71,41.78,41.69,41.76,118476.0,35.0884,35.1473,35.0716,35.1304,118476.0
2016-04-01 10:10:00,41.76,41.79,41.75,41.76,20416.0,35.1304,35.1557,35.122,35.1304,20416.0
2016-04-01 10:15:00,41.75,41.78,41.68,41.73,29902.0,35.122,35.1473,35.0632,35.1052,29902.0
2016-04-01 10:20:00,41.73,41.78,41.72,41.76,25983.0,35.1052,35.1473,35.0968,35.1304,25983.0
2016-04-01 10:25:00,41.77,41.78,41.72,41.77,24468.0,35.1389,35.1473,35.0968,35.1389,24468.0
2016-04-01 10:30:00,41.77,41.83,41.75,41.83,19646.0,35.1389,35.1893,35.122,35.1893,19646.0
2016-04-01 10:35:00,41.83,41.91,41.81,41.88,60734.0,35.1893,35.2566,35.1725,35.2314,60734.0
2016-04-01 10:40:00,41.89,41.95,41.88,41.91,31426.0,35.2398,35.2903,35.2314,35.2566,31426.0
2016-04-01 10:45:00,41.9,41.93,41.85,41.87,24088.0,35.2482,35.2735,35.2062,35.223,24088.0
2016-04-01 10:50:00,41.87,41.95,41.85,41.85,31277.0,35.223,35.2903,35.2062,35.2062,31277.0
2016-04-01 10:55:00,41.86,41.95,41.83,41.93,42357.0,35.2146,35.2903,35.1893,35.2735,42357.0
2016-04-01 11:00:00,41.94,41.98,41.91,41.97,30736.0,35.2819,35.3155,35.2566,35.3071,30736.0
2016-04-01 11:05:00,41.97,42.0,41.96,41.99,42954.0,35.3071,35.3323,35.2987,35.3239,42954.0
2016-04-01 11:10:00,41.99,41.99,41.96,41.97,25319.0,35.3239,35.3239,35.2987,35.3071,25319.0
2016-04-01 11:15:00,41.98,42.0,41.96,41.97,18132.0,35.3155,35.3323,35.2987,35.3071,18132.0
2016-04-01 11:20:00,41.96,41.99,41.96,41.98,18294.0,35.2987,35.3239,35.2987,35.3155,18294.0
2016-04-01 11:25:00,41.98,41.99,41.95,41.96,28506.0,35.3155,35.3239,35.2903,35.2987,28506.0
2016-04-01 11:30:00,41.97,41.99,41.96,41.98,27078.0,35.3071,35.3239,35.2987,35.3155,27078.0
2016-04-01 11:35:00,41.98,42.04,41.97,41.98,58107.0,35.3155,35.366,35.3071,35.3155,58107.0
2016-04-01 11:40:00,41.98,42.04,41.98,41.99,19452.0,35.3155,35.366,35.3155,35.3239,19452.0
2016-04-01 11:45:00,41.99,41.99,41.93,41.94,44446.0,35.3239,35.3239,35.2735,35.2819,44446.0
2016-04-01 11:50:00,41.93,41.97,41.91,41.91,37097.0,35.2735,35.3071,35.2566,35.2566,37097.0
2016-04-01 11:55:00,41.91,41.94,41.9,41.93,54236.0,35.2566,35.2819,35.2482,35.2735,54236.0
2016-04-01 12:00:00,41.93,41.98,41.9,41.9,25781.0,35.2735,35.3155,35.2482,35.2482,25781.0
2016-04-01 12:05:00,41.9,41.92,41.85,41.86,39603.0,35.2482,35.265,35.2062,35.2146,39603.0
2016-04-01 12:10:00,41.85,41.86,41.82,41.83,29427.0,35.2062,35.2146,35.1809,35.1893,29427.0
2016-04-01 12:15:00,41.84,41.87,41.81,41.87,25599.0,35.1977,35.223,35.1725,35.223,25599.0
2016-04-01 12:20:00,41.87,41.88,41.82,41.86,23091.0,35.223,35.2314,35.1809,35.2146,23091.0
2016-04-01 12:25:00,41.86,41.91,41.86,41.9,16299.0,35.2146,35.2566,35.2146,35.2482,16299.0
2016-04-01 12:30:00,41.9,41.91,41.86,41.88,15093.0,35.2482,35.2566,35.2146,35.2314,15093.0
2016-04-01 12:35:00,41.88,41.9,41.87,41.89,26747.0,35.2314,35.2482,35.223,35.2398,26747.0
2016-04-01 12:40:00,41.89,41.9,41.86,41.88,52453.0,35.2398,35.2482,35.2146,35.2314,52453.0
2016-04-01 12:45:00,41.88,41.89,41.85,41.87,14606.0,35.2314,35.2398,35.2062,35.223,14606.0
2016-04-01 12:50:00,41.87,41.88,41.83,41.83,11673.0,35.223,35.2314,35.1893,35.1893,11673.0
2016-04-01 12:55:00,41.84,41.89,41.84,41.88,16836.0,35.1977,35.2398,35.1977,35.2314,16836.0
2016-04-01 13:00:00,41.87,41.88,41.84,41.85,17069.0,35.223,35.2314,35.1977,35.2062,17069.0
2016-04-01 13:05:00,41.85,41.86,41.83,41.84,13552.0,35.2062,35.2146,35.1893,35.1977,13552.0
2016-04-01 13:10:00,41.85,41.9,41.84,41.9,29216.0,35.2062,35.2482,35.1977,35.2482,29216.0
2016-04-01 13:15:00,41.9,41.94,41.89,41.91,17934.0,35.2482,35.2819,35.2398,35.2566,17934.0
2016-04-01 13:20:00,41.92,41.96,41.91,41.95,20331.0,35.265,35.2987,35.2566,35.2903,20331.0
2016-04-01 13:25:00,41.95,41.97,41.92,41.95,36876.0,35.2903,35.3071,35.265,35.2903,36876.0
2016-04-01 13:30:00,41.95,41.97,41.94,41.97,9385.0,35.2903,35.3071,35.2819,35.3071,9385.0
2016-04-01 13:35:00,41.97,41.98,41.93,41.97,32048.0,35.3071,35.3155,35.2735,35.3071,32048.0
2016-04-01 13:40:00,41.98,42.04,41.97,42.03,23206.0,35.3155,35.366,35.3071,35.3576,23206.0
2016-04-01 13:45:00,42.04,42.06,42.04,42.04,17763.0,35.366,35.3828,35.366,35.366,17763.0
2016-04-01 13:50:00,42.05,42.07,42.04,42.05,27981.0,35.3744,35.3912,35.366,35.3744,27981.0
2016-04-01 13:55:00,42.05,42.07,42.04,42.05,49732.0,35.3744,35.3912,35.366,35.3744,49732.0
2016-04-01 14:00:00,42.05,42.08,42.03,42.07,24101.0,35.3744,35.3996,35.3576,35.3912,24101.0
2016-04-01 14:05:00,42.07,42.1,42.06,42.1,15589.0,35.3912,35.4165,35.3828,35.4165,15589.0
2016-04-01 14:10:00,42.1,42.13,42.1,42.1,35630.0,35.4165,35.4417,35.4165,35.4165,35630.0
2016-04-01 14:15:00,42.1,42.13,42.08,42.09,33228.0,35.4165,35.4417,35.3996,35.4081,33228.0
2016-04-01 14:20:00,42.08,42.11,42.06,42.08,47054.0,35.3996,35.4249,35.3828,35.3996,47054.0
2016-04-01 14:25:00,42.08,42.1,42.04,42.09,18629.0,35.3996,35.4165,35.366,35.4081,18629.0
2016-04-01 14:30:00,42.08,42.1,42.06,42.1,18327.0,35.3996,35.4165,35.3828,35.4165,18327.0
2016-04-01 14:35:00,42.1,42.16,42.09,42.13,19872.0,35.4165,35.4669,35.4081,35.4417,19872.0
2016-04-01 14:40:00,42.13,42.17,42.13,42.15,18213.0,35.4417,35.4754,35.4417,35.4585,18213.0
2016-04-01 14:45:00,42.15,42.18,42.14,42.16,21569.0,35.4585,35.4838,35.4501,35.4669,21569.0
2016-04-01 14:50:00,42.15,42.16,42.1,42.11,22709.0,35.4585,35.4669,35.4165,35.4249,22709.0
2016-04-01 14:55:00,42.11,42.17,42.11,42.14,26249.0,35.4249,35.4754,35.4249,35.4501,26249.0
2016-04-01 15:00:00,42.14,42.18,42.12,42.16,42391.0,35.4501,35.4838,35.4333,35.4669,42391.0
2016-04-01 15:05:00,42.17,42.17,42.15,42.17,30180.0,35.4754,35.4754,35.4585,35.4754,30180.0
2016-04-01 15:10:00,42.16,42.19,42.13,42.15,36577.0,35.4669,35.4922,35.4417,35.4585,36577.0
2016-04-01 15:15:00,42.15,42.16,42.12,42.16,34007.0,35.4585,35.4669,35.4333,35.4669,34007.0
2016-04-01 15:20:00,42.15,42.16,42.13,42.14,57625.0,35.4585,35.4669,35.4417,35.4501,57625.0
2016-04-01 15:25:00,42.15,42.17,42.13,42.16,34531.0,35.4585,35.4754,35.4417,35.4669,34531.0
2016-04-01 15:30:00,42.17,42.2,42.15,42.19,59319.0,35.4754,35.5006,35.4585,35.4922,59319.0
2016-04-01 15:35:00,42.19,42.21,42.17,42.18,65847.0,35.4922,35.509,35.4754,35.4838,65847.0
2016-04-01 15:40:00,42.18,42.2,42.16,42.19,58237.0,35.4838,35.5006,35.4669,35.4922,58237.0
2016-04-01 15:45:00,42.2,42.25,42.19,42.23,123315.0,35.5006,35.5427,35.4922,35.5258,123315.0
2016-04-01 15:50:00,42.23,42.23,42.19,42.19,69069.0,35.5258,35.5258,35.4922,35.4922,69069.0
2016-04-01 15:55:00,42.2,42.26,42.19,42.21,223314.0,35.5006,35.5511,35.4922,35.509,223314.0
2016-04-04 09:30:00,42.34,42.34,42.22,42.26,66481.0,35.6184,35.6184,35.5174,35.5511,66481.0
2016-04-04 09:35:00,42.28,42.29,42.22,42.23,67663.0,35.5679,35.5763,35.5174,35.5258,67663.0
2016-04-04 09:40:00,42.23,42.25,42.16,42.23,42437.0,35.5258,35.5427,35.4669,35.5258,42437.0
2016-04-04 09:45:00,42.23,42.3,42.22,42.22,62106.0,35.5258,35.5847,35.5174,35.5174,62106.0
2016-04-04 09:50:00,42.21,42.28,42.2,42.28,47514.0,35.509,35.5679,35.5006,35.5679,47514.0
2016-04-04 09:55:00,42.28,42.31,42.25,42.29,23118.0,35.5679,35.5931,35.5427,35.5763,23118.0
2016-04-04 10:00:00,42.29,42.33,42.26,42.31,33230.0,35.5763,35.61,35.5511,35.5931,33230.0
2016-04-04 10:05:00,42.32,42.37,42.3,42.37,56176.0,35.6015,35.6436,35.5847,35.6436,56176.0
2016-04-04 10:10:00,42.38,42.42,42.35,42.39,51139.0,35.652,35.6857,35.6268,35.6604,51139.0
2016-04-04 10:15:00,42.39,42.4,42.32,42.34,71000.0,35.6604,35.6688,35.6015,35.6184,71000.0
2016-04-04 10:20:00,42.34,42.38,42.33,42.35,26784.0,35.6184,35.652,35.61,35.6268,26784.0
2016-04-04 10:25:00,42.36,42.41,42.35,42.36,23691.0,35.6352,35.6773,35.6268,35.6352,23691.0
2016-04-04 10:30:00,42.37,42.43,42.34,42.43,53834.0,35.6436,35.6941,35.6184,35.6941,53834.0
2016-04-04 10:35:00,42.43,42.5,42.42,42.49,34084.0,35.6941,35.753,35.6857,35.7446,34084.0
2016-04-04 10:40:00,42.48,42.56,42.47,42.55,52498.0,35.7361,35.8034,35.7277,35.795,52498.0
2016-04-04 10:45:00,42.55,42.57,42.45,42.45,49149.0,35.795,35.8119,35.7109,35.7109,49149.0
2016-04-04 10:50:00,42.45,42.47,42.42,42.47,35343.0,35.7109,35.7277,35.6857,35.7277,35343.0
2016-04-04 10:55:00,42.48,42.54,42.47,42.49,38669.0,35.7361,35.7866,35.7277,35.7446,38669.0
2016-04-04 11:00:00,42.49,42.5,42.46,42.5,21288.0,35.7446,35.753,35.7193,35.753,21288.0
2016-04-04 11:05:00,42.5,42.52,42.47,42.51,89989.0,35.753,35.7698,35.7277,35.7614,89989.0
2016-04-04 11:10:00,42.51,42.52,42.47,42.5,70900.0,35.7614,35.7698,35.7277,35.753,70900.0
2016-04-04 11:15:00,42.49,42.53,42.46,42.52,18496.0,35.7446,35.7782,35.7193,35.7698,18496.0
2016-04-04 11:20:00,42.53,42.58,42.53,42.58,15345.0,35.7782,35.8203,35.7782,35.8203,15345.0
2016-04-04 11:25:00,42.58,42.59,42.54,42.57,32809.0,35.8203,35.8287,35.7866,35.8119,32809.0
2016-04-04 11:30:00,42.57,42.58,42.52,42.55,33992.0,35.8119,35.8203,35.7698,35.795,33992.0
2016-04-04 11:35:00,42.54,42.56,42.52,42.56,14337.0,35.7866,35.8034,35.7698,35.8034,14337.0
2016-04-04 11:40:00,42.55,42.56,42.48,42.48,37142.0,35.795,35.8034,35.7361,35.7361,37142.0
2016-04-04 11:45:00,42.48,42.49,42.41,42.43,35705.0,35.7361,35.7446,35.6773,35.6941,35705.0
2016-04-04 11:50:00,42.43,42.47,42.42,42.46,17066.0,35.6941,35.7277,35.6857,35.7193,17066.0
2016-04-04 11:55:00,42.46,42.47,42.43,42.44,48423.0,35.7193,35.7277,35.6941,35.7025,48423.0
2016-04-04 12:00:00,42.44,42.44,42.4,42.44,32791.0,35.7025,35.7025,35.6688,35.7025,32791.0
2016-04-04 12:05:00,42.43,42.48,42.42,42.46,48151.0,35.6941,35.7361,35.6857,35.7193,48151.0
2016-04-04 12:10:00,42.46,42.5,42.45,42.5,15115.0,35.7193,35.753,35.7109,35.753,15115.0
2016-04-04 12:15:00,42.5,42.51,42.48,42.51,31363.0,35.753,35.7614,35.7361,35.7614,31363.0
2016-04-04 12:20:00,42.5,42.56,42.5,42.56,18449.0,35.753,35.8034,35.753,35.8034,18449.0
2016-04-04 12:25:00,42.55,42.63,42.54,42.6,66825.0,35.795,35.8623,35.7866,35.8371,66825.0
2016-04-04 12:30:00,42.59,42.61,42.57,42.58,37683.0,35.8287,35.8455,35.8119,35.8203,37683.0
2016-04-04 12:35:00,42.58,42.6,42.56,42.56,27921.0,35.8203,35.8371,35.8034,35.8034,27921.0
2016-04-04 12:40:00,42.56,42.64,42.56,42.63,28891.0,35.8034,35.8707,35.8034,35.8623,28891.0
2016-04-04 12:45:00,42.62,42.62,42.58,42.62,9430.0,35.8539,35.8539,35.8203,35.8539,9430.0
2016-04-04 12:50:00,42.62,42.65,42.59,42.64,50755.0,35.8539,35.8792,35.8287,35.8707,50755.0
2016-04-04 12:55:00,42.64,42.67,42.63,42.65,27984.0,35.8707,35.896,35.8623,35.8792,27984.0
2016-04-04 13:00:00,42.65,42.66,42.59,42.59,19207.0,35.8792,35.8876,35.8287,35.8287,19207.0
2016-04-04 13:05:00,42.59,42.63,42.58,42.61,15924.0,35.8287,35.8623,35.8203,35.8455,15924.0
2016-04-04 13:10:00,42.62,42.62,42.57,42.59,9129.0,35.8539,35.8539,35.8119,35.8287,9129.0
2016-04-04 13:15:00,42.59,42.61,42.58,42.61,19752.0,35.8287,35.8455,35.8203,35.8455,19752.0
2016-04-04 13:20:00,42.61,42.62,42.6,42.61,12820.0,35.8455,35.8539,35.8371,35.8455,12820.0
2016-04-04 13:25:00,42.61,42.61,42.59,42.61,14635.0,35.8455,35.8455,35.8287,35.8455,14635.0
2016-04-04 13:30:00,42.61,42.61,42.57,42.58,23948.0,35.8455,35.8455,35.8119,35.8203,23948.0
2016-04-04 13:35:00,42.57,42.58,42.54,42.58,29789.0,35.8119,35.8203,35.7866,35.8203,29789.0
2016-04-04 13:40:00,42.58,42.61,42.57,42.61,17030.0,35.8203,35.8455,35.8119,35.8455,17030.0
2016-04-04 13:45:00,42.61,42.63,42.58,42.61,32706.0,35.8455,35.8623,35.8203,35.8455,32706.0
2016-04-04 13:50:00,42.62,42.63,42.57,42.58,67308.0,35.8539,35.8623,35.8119,35.8203,67308.0
2016-04-04 13:55:00,42.58,42.58,42.54,42.56,27807.0,35.8203,35.8203,35.7866,35.8034,27807.0
2016-04-04 14:00:00,42.56,42.56,42.52,42.52,51110.0,35.8034,35.8034,35.7698,35.7698,51110.0
2016-04-04 14:05:00,42.53,42.53,42.48,42.48,25085.0,35.7782,35.7782,35.7361,35.7361,25085.0
2016-04-04 14:10:00,42.48,42.48,42.45,42.46,28696.0,35.7361,35.7361,35.7109,35.7193,28696.0
2016-04-04 14:15:00,42.47,42.47,42.43,42.47,40639.0,35.7277,35.7277,35.6941,35.7277,40639.0
2016-04-04 14:20:00,42.46,42.47,42.4,42.46,130038.0,35.7193,35.7277,35.6688,35.7193,130038.0
2016-04-04 14:25:00,42.47,42.52,42.44,42.51,65961.0,35.7277,35.7698,35.7025,35.7614,65961.0
2016-04-04 14:30:00,42.52,42.52,42.47,42.47,63553.0,35.7698,35.7698,35.7277,35.7277,63553.0
2016-04-04 14:35:00,42.48,42.5,42.41,42.45,124483.0,35.7361,35.753,35.6773,35.7109,124483.0
2016-04-04 14:40:00,42.45,42.45,42.37,42.38,61256.0,35.7109,35.7109,35.6436,35.652,61256.0
2016-04-04 14:45:00,42.38,42.39,42.35,42.36,61570.0,35.652,35.6604,35.6268,35.6352,61570.0
2016-04-04 14:50:00,42.35,42.36,42.31,42.31,52307.0,35.6268,35.6352,35.5931,35.5931,52307.0
2016-04-04 14:55:00,42.31,42.37,42.31,42.35,29046.0,35.5931,35.6436,35.5931,35.6268,29046.0
2016-04-04 15:00:00,42.36,42.38,42.35,42.37,44741.0,35.6352,35.652,35.6268,35.6436,44741.0
2016-04-04 15:05:00,42.37,42.39,42.33,42.33,35206.0,35.6436,35.6604,35.61,35.61,35206.0
2016-04-04 15:10:00,42.34,42.37,42.33,42.36,43729.0,35.6184,35.6436,35.61,35.6352,43729.0
2016-04-04 15:15:00,42.36,42.36,42.3,42.32,43732.0,35.6352,35.6352,35.5847,35.6015,43732.0
2016-04-04 15:20:00,42.32,42.32,42.27,42.3,66226.0,35.6015,35.6015,35.5595,35.5847,66226.0
2016-04-04 15:25:00,42.3,42.31,42.28,42.28,50114.0,35.5847,35.5931,35.5679,35.5679,50114.0
2016-04-04 15:30:00,42.29,42.32,42.28,42.3,70829.0,35.5763,35.6015,35.5679,35.5847,70829.0
2016-04-04 15:35:00,42.29,42.3,42.22,42.22,84145.0,35.5763,35.5847,35.5174,35.5174,84145.0
2016-04-04 15:40:00,42.22,42.26,42.21,42.23,108145.0,35.5174,35.5511,35.509,35.5258,108145.0
2016-04-04 15:45:00,42.24,42.29,42.24,42.27,106591.0,35.5342,35.5763,35.5342,35.5595,106591.0
2016-04-04 15:50:00,42.27,42.3,42.26,42.26,109414.0,35.5595,35.5847,35.5511,35.5511,109414.0
2016-04-04 15:55:00,42.27,42.32,42.26,42.32,261953.0,35.5595,35.6015,35.5511,35.6015,261953.0
2016-04-05 09:30:00,42.01,42.16,42.0,42.1,82750.0,35.3408,35.4669,35.3323,35.4165,82750.0
2016-04-05 09:35:00,42.11,42.23,41.98,42.03,52942.0,35.4249,35.5258,35.3155,35.3576,52942.0
2016-04-05 09:40:00,42.03,42.04,41.91,41.98,28199.0,35.3576,35.366,35.2566,35.3155,28199.0
2016-04-05 09:45:00,41.98,42.04,41.94,41.98,71260.0,35.3155,35.366,35.2819,35.3155,71260.0
2016-04-05 09:50:00,41.98,42.14,41.98,42.13,43051.0,35.3155,35.4501,35.3155,35.4417,43051.0
2016-04-05 09:55:00,42.12,42.25,42.1,42.24,39973.0,35.4333,35.5427,35.4165,35.5342,39973.0
2016-04-05 10:00:00,42.25,42.26,42.12,42.13,86006.0,35.5427,35.5511,35.4333,35.4417,86006.0
2016-04-05 10:05:00,42.13,42.19,42.05,42.19,160375.0,35.4417,35.4922,35.3744,35.4922,160375.0
2016-04-05 10:10:00,42.2,42.23,42.18,42.18,56273.0,35.5006,35.5258,35.4838,35.4838,56273.0
2016-04-05 10:15:00,42.19,42.21,42.09,42.12,30466.0,35.4922,35.509,35.4081,35.4333,30466.0
2016-04-05 10:20:00,42.13,42.16,42.09,42.12,53167.0,35.4417,35.4669,35.4081,35.4333,53167.0
2016-04-05 10:25:00,42.11,42.15,42.1,42.15,29785.0,35.4249,35.4585,35.4165,35.4585,29785.0
2016-04-05 10:30:00,42.15,42.15,42.04,42.06,67768.0,35.4585,35.4585,35.366,35.3828,67768.0
2016-04-05 10:35:00,42.06,42.1,42.04,42.07,109009.0,35.3828,35.4165,35.366,35.3912,109009.0
2016-04-05 10:40:00,42.05,42.09,42.02,42.09,31027.0,35.3744,35.4081,35.3492,35.4081,31027.0
2016-04-05 10:45:00,42.08,42.09,42.03,42.06,30301.0,35.3996,35.4081,35.3576,35.3828,30301.0
2016-04-05 10:50:00,42.06,42.06,42.0,42.02,39281.0,35.3828,35.3828,35.3323,35.3492,39281.0
2016-04-05 10:55:00,42.03,42.03,41.99,42.0,57063.0,35.3576,35.3576,35.3239,35.3323,57063.0
2016-04-05 11:00:00,42.0,42.0,41.94,42.0,75006.0,35.3323,35.3323,35.2819,35.3323,75006.0
2016-04-05 11:05:00,42.01,42.09,42.01,42.08,46780.0,35.3408,35.4081,35.3408,35.3996,46780.0
2016-04-05 11:10:00,42.08,42.13,42.06,42.13,34731.0,35.3996,35.4417,35.3828,35.4417,34731.0
2016-04-05 11:15:00,42.12,42.13,42.06,42.08,70468.0,35.4333,35.4417,35.3828,35.3996,70468.0
2016-04-05 11:20:00,42.09,42.18,42.09,42.17,52593.0,35.4081,35.4838,35.4081,35.4754,52593.0
2016-04-05 11:25:00,42.18,42.21,42.16,42.2,48187.0,35.4838,35.509,35.4669,35.5006,48187.0
2016-04-05 11:30:00,42.2,42.23,42.1,42.11,60540.0,35.5006,35.5258,35.4165,35.4249,60540.0
2016-04-05 11:35:00,42.1,42.19,42.09,42.18,68152.0,35.4165,35.4922,35.4081,35.4838,68152.0
2016-04-05 11:40:00,42.19,42.2,42.15,42.16,74095.0,35.4922,35.5006,35.4585,35.4669,74095.0
2016-04-05 11:45:00,42.16,42.16,42.06,42.07,56350.0,35.4669,35.4669,35.3828,35.3912,56350.0
2016-04-05 11:50:00,42.06,42.1,42.03,42.09,42592.0,35.3828,35.4165,35.3576,35.4081,42592.0
2016-04-05 11:55:00,42.09,42.1,42.03,42.03,57414.0,35.4081,35.4165,35.3576,35.3576,57414.0
2016-04-05 12:00:00,42.03,42.12,42.02,42.11,76298.0,35.3576,35.4333,35.3492,35.4249,76298.0
2016-04-05 12:05:00,42.12,42.13,42.09,42.1,61988.0,35.4333,35.4417,35.4081,35.4165,61988.0
2016-04-05 12:10:00,42.09,42.1,42.02,42.02,69382.0,35.4081,35.4165,35.3492,35.3492,69382.0
2016-04-05 12:15:00,42.03,42.03,41.93,41.95,54636.0,35.3576,35.3576,35.2735,35.2903,54636.0
2016-04-05 12:20:00,41.95,41.97,41.9,41.97,56851.0,35.2903,35.3071,35.2482,35.3071,56851.0
2016-04-05 12:25:00,41.97,42.05,41.96,42.04,44791.0,35.3071,35.3744,35.2987,35.366,44791.0
2016-04-05 12:30:00,42.04,42.07,42.02,42.04,110814.0,35.366,35.3912,35.3492,35.366,110814.0
2016-04-05 12:35:00,42.05,42.1,42.04,42.08,48555.0,35.3744,35.4165,35.366,35.3996,48555.0
2016-04-05 12:40:00,42.07,42.08,42.02,42.02,58180.0,35.3912,35.3996,35.3492,35.3492,58180.0
2016-04-05 12:45:00,42.02,42.06,42.01,42.02,40989.0,35.3492,35.3828,35.3408,35.3492,40989.0
2016-04-05 12:50:00,42.02,42.04,41.99,42.02,106128.0,35.3492,35.366,35.3239,35.3492,106128.0
2016-04-05 12:55:00,42.02,42.07,42.01,42.04,39784.0,35.3492,35.3912,35.3408,35.366,39784.0
2016-04-05 13:00:00,42.04,42.06,42.0,42.0,114610.0,35.366,35.3828,35.3323,35.3323,114610.0
2016-04-05 13:05:00,42.01,42.02,41.95,41.95,44796.0,35.3408,35.3492,35.2903,35.2903,44796.0
2016-04-05 13:10:00,41.95,41.99,41.95,41.98,32319.0,35.2903,35.3239,35.2903,35.3155,32319.0
2016-04-05 13:15:00,41.98,41.98,41.92,41.92,47758.0,35.3155,35.3155,35.265,35.265,47758.0
2016-04-05 13:20:00,41.92,41.97,41.91,41.95,55387.0,35.265,35.3071,35.2566,35.2903,55387.0
2016-04-05 13:25:00,41.95,41.97,41.94,41.96,27910.0,35.2903,35.3071,35.2819,35.2987,27910.0
2016-04-05 13:30:00,41.96,42.02,41.95,42.02,81411.0,35.2987,35.3492,35.2903,35.3492,81411.0
2016-04-05 13:35:00,42.02,42.03,41.98,41.98,62268.0,35.3492,35.3576,35.3155,35.3155,62268.0
2016-04-05 13:40:00,41.97,41.98,41.96,41.97,29006.0,35.3071,35.3155,35.2987,35.3071,29006.0
2016-04-05 13:45:00,41.97,41.97,41.94,41.95,35784.0,35.3071,35.3071,35.2819,35.2903,35784.0
2016-04-05 13:50:00,41.95,42.0,41.94,42.0,41134.0,35.2903,35.3323,35.2819,35.3323,41134.0
2016-04-05 13:55:00,41.99,42.0,41.96,41.96,51238.0,35.3239,35.3323,35.2987,35.2987,51238.0
2016-04-05 14:00:00,41.96,41.98,41.95,41.97,37835.0,35.2987,35.3155,35.2903,35.3071,37835.0
2016-04-05 14:05:00,41.96,41.97,41.94,41.95,80201.0,35.2987,35.3071,35.2819,35.2903,80201.0
2016-04-05 14:10:00,41.95,41.96,41.92,41.94,51064.0,35.2903,35.2987,35.265,35.2819,51064.0
2016-04-05 14:15:00,41.94,41.94,41.89,41.92,56380.0,35.2819,35.2819,35.2398,35.265,56380.0
2016-04-05 14:20:00,41.92,41.97,41.91,41.96,60361.0,35.265,35.3071,35.2566,35.2987,60361.0
2016-04-05 14:25:00,41.96,42.01,41.94,42.0,33763.0,35.2987,35.3408,35.2819,35.3323,33763.0
2016-04-05 14:30:00,42.01,42.06,42.0,42.05,31731.0,35.3408,35.3828,35.3323,35.3744,31731.0
2016-04-05 14:35:00,42.05,42.1,42.04,42.1,36368.0,35.3744,35.4165,35.366,35.4165,36368.0
2016-04-05 14:40:00,42.09,42.1,42.07,42.07,32040.0,35.4081,35.4165,35.3912,35.3912,32040.0
2016-04-05 14:45:00,42.07,42.08,42.04,42.07,54068.0,35.3912,35.3996,35.366,35.3912,54068.0
2016-04-05 14:50:00,42.07,42.11,42.06,42.09,33109.0,35.3912,35.4249,35.3828,35.4081,33109.0
2016-04-05 14:55:00,42.09,42.1,42.05,42.05,43405.0,35.4081,35.4165,35.3744,35.3744,43405.0
2016-04-05 15:00:00,42.06,42.07,42.02,42.02,39039.0,35.3828,35.3912,35.3492,35.3492,39039.0
2016-04-05 15:05:00,42.03,42.04,41.96,41.98,40279.0,35.3576,35.366,35.2987,35.3155,40279.0
2016-04-05 15:10:00,41.98,42.01,41.96,42.01,51008.0,35.3155,35.3408,35.2987,35.3408,51008.0
2016-04-05 15:15:00,42.0,42.05,41.99,42.04,111060.0,35.3323,35.3744,35.3239,35.366,111060.0
2016-04-05 15:20:00,42.05,42.07,42.03,42.03,103991.0,35.3744,35.3912,35.3576,35.3576,103991.0
2016-04-05 15:25:00,42.04,42.09,42.03,42.08,119914.0,35.366,35.4081,35.3576,35.3996,119914.0
2016-04-05 15:30:00,42.08,42.1,42.04,42.08,96372.0,35.3996,35.4165,35.366,35.3996,96372.0
2016-04-05 15:35:00,42.08,42.09,42.03,42.04,111430.0,35.3996,35.4081,35.3576,35.366,111430.0
2016-04-05 15:40:00,42.04,42.06,42.03,42.06,75816.0,35.366,35.3828,35.3576,35.3828,75816.0
2016-04-05 15:45:00,42.06,42.09,42.05,42.08,153764.0,35.3828,35.4081,35.3744,35.3996,153764.0
2016-04-05 15:50:00,42.07,42.1,42.07,42.07,303787.0,35.3912,35.4165,35.3912,35.3912,303787.0
2016-04-05 15:55:00,42.08,42.08,41.99,42.04,533118.0,35.3996,35.3996,35.3239,35.366,533118.0
2016-04-06 09:30:00,41.98,42.23,41.98,42.21,82708.0,35.3155,35.5258,35.3155,35.509,82708.0
2016-04-06 09:35:00,42.21,42.28,42.21,42.25,41737.0,35.509,35.5679,35.509,35.5427,41737.0
2016-04-06 09:40:00,42.25,42.37,42.23,42.33,77462.0,35.5427,35.6436,35.5258,35.61,77462.0
2016-04-06 09:45:00,42.33,42.36,42.31,42.36,72799.0,35.61,35.6352,35.5931,35.6352,72799.0
2016-04-06 09:50:00,42.35,42.44,42.35,42.4,61482.0,35.6268,35.7025,35.6268,35.6688,61482.0
2016-04-06 09:55:00,42.41,42.46,42.4,42.44,52384.0,35.6773,35.7193,35.6688,35.7025,52384.0
2016-04-06 10:00:00,42.43,42.53,42.43,42.52,99090.0,35.6941,35.7782,35.6941,35.7698,99090.0
2016-04-06 10:05:00,42.52,42.56,42.52,42.52,97161.0,35.7698,35.8034,35.7698,35.7698,97161.0
2016-04-06 10:10:00,42.52,42.54,42.46,42.49,39719.0,35.7698,35.7866,35.7193,35.7446,39719.0
2016-04-06 10:15:00,42.48,42.54,42.47,42.48,57577.0,35.7361,35.7866,35.7277,35.7361,57577.0
2016-04-06 10:20:00,42.48,42.5,42.44,42.45,85848.0,35.7361,35.753,35.7025,35.7109,85848.0
2016-04-06 10:25:00,42.44,42.44,42.35,42.35,55518.0,35.7025,35.7025,35.6268,35.6268,55518.0
2016-04-06 10:30:00,42.36,42.4,42.32,42.4,75172.0,35.6352,35.6688,35.6015,35.6688,75172.0
2016-04-06 10:35:00,42.4,42.47,42.38,42.46,34133.0,35.6688,35.7277,35.652,35.7193,34133.0
2016-04-06 10:40:00,42.46,42.53,42.46,42.51,69676.0,35.7193,35.7782,35.7193,35.7614,69676.0
2016-04-06 10:45:00,42.51,42.62,42.51,42.61,41825.0,35.7614,35.8539,35.7614,35.8455,41825.0
2016-04-06 10:50:00,42.61,42.64,42.59,42.64,54003.0,35.8455,35.8707,35.8287,35.8707,54003.0
2016-04-06 10:55:00,42.64,42.7,42.63,42.69,34163.0,35.8707,35.9212,35.8623,35.9128,34163.0
2016-04-06 11:00:00,42.7,42.77,42.69,42.76,67945.0,35.9212,35.9801,35.9128,35.9717,67945.0
2016-04-06 11:05:00,42.76,42.85,42.75,42.83,95892.0,35.9717,36.0474,35.9633,36.0306,95892.0
2016-04-06 11:10:00,42.84,42.85,42.8,42.8,75067.0,36.039,36.0474,36.0053,36.0053,75067.0
2016-04-06 11:15:00,42.81,42.85,42.77,42.77,89498.0,36.0138,36.0474,35.9801,35.9801,89498.0
2016-04-06 11:20:00,42.78,42.87,42.78,42.84,67714.0,35.9885,36.0642,35.9885,36.039,67714.0
2016-04-06 11:25:00,42.84,42.85,42.81,42.85,44809.0,36.039,36.0474,36.0138,36.0474,44809.0
2016-04-06 11:30:00,42.86,42.93,42.84,42.91,74946.0,36.0558,36.1147,36.039,36.0979,74946.0
2016-04-06 11:35:00,42.91,42.98,42.91,42.97,126661.0,36.0979,36.1568,36.0979,36.1484,126661.0
2016-04-06 11:40:00,42.97,43.08,42.97,43.07,157387.0,36.1484,36.2409,36.1484,36.2325,157387.0
2016-04-06 11:45:00,43.06,43.09,43.05,43.07,82838.0,36.2241,36.2493,36.2157,36.2325,82838.0
2016-04-06 11:50:00,43.08,43.1,43.06,43.1,112252.0,36.2409,36.2577,36.2241,36.2577,112252.0
2016-04-06 11:55:00,43.09,43.16,43.08,43.15,100999.0,36.2493,36.3082,36.2409,36.2998,100999.0
2016-04-06 12:00:00,43.15,43.16,43.08,43.09,107256.0,36.2998,36.3082,36.2409,36.2493,107256.0
2016-04-06 12:05:00,43.09,43.09,43.03,43.05,71666.0,36.2493,36.2493,36.1988,36.2157,71666.0
2016-04-06 12:10:00,43.04,43.05,42.97,42.97,60866.0,36.2072,36.2157,36.1484,36.1484,60866.0
2016-04-06 12:15:00,42.98,42.98,42.87,42.88,133170.0,36.1568,36.1568,36.0642,36.0726,133170.0
2016-04-06 12:20:00,42.88,42.93,42.87,42.92,83646.0,36.0726,36.1147,36.0642,36.1063,83646.0
2016-04-06 12:25:00,42.91,42.93,42.89,42.92,59323.0,36.0979,36.1147,36.0811,36.1063,59323.0
2016-04-06 12:30:00,42.92,42.95,42.91,42.93,26031.0,36.1063,36.1315,36.0979,36.1147,26031.0
2016-04-06 12:35:00,42.94,42.96,42.93,42.94,31921.0,36.1231,36.1399,36.1147,36.1231,31921.0
2016-04-06 12:40:00,42.93,42.98,42.93,42.98,35384.0,36.1147,36.1568,36.1147,36.1568,35384.0
2016-04-06 12:45:00,42.98,43.0,42.93,42.94,62522.0,36.1568,36.1736,36.1147,36.1231,62522.0
2016-04-06 12:50:00,42.94,42.97,42.93,42.95,29475.0,36.1231,36.1484,36.1147,36.1315,29475.0
2016-04-06 12:55:00,42.95,42.96,42.89,42.9,48034.0,36.1315,36.1399,36.0811,36.0895,48034.0
2016-04-06 13:00:00,42.9,42.92,42.88,42.89,26220.0,36.0895,36.1063,36.0726,36.0811,26220.0
2016-04-06 13:05:00,42.89,42.95,42.88,42.95,25023.0,36.0811,36.1315,36.0726,36.1315,25023.0
2016-04-06 13:10:00,42.95,42.98,42.93,42.96,44807.0,36.1315,36.1568,36.1147,36.1399,44807.0
2016-04-06 13:15:00,42.96,42.99,42.92,42.93,54000.0,36.1399,36.1652,36.1063,36.1147,54000.0
2016-04-06 13:20:00,42.92,42.98,42.92,42.98,42248.0,36.1063,36.1568,36.1063,36.1568,42248.0
2016-04-06 13:25:00,42.98,42.98,42.95,42.97,40689.0,36.1568,36.1568,36.1315,36.1484,40689.0
2016-04-06 13:30:00,42.97,43.0,42.96,43.0,18937.0,36.1484,36.1736,36.1399,36.1736,18937.0
2016-04-06 13:35:00,43.0,43.01,42.98,43.0,33698.0,36.1736,36.182,36.1568,36.1736,33698.0
2016-04-06 13:40:00,43.0,43.01,42.99,43.0,27366.0,36.1736,36.182,36.1652,36.1736,27366.0
2016-04-06 13:45:00,43.01,43.01,42.97,42.98,35012.0,36.182,36.182,36.1484,36.1568,35012.0
2016-04-06 13:50:00,42.98,43.0,42.98,42.98,37247.0,36.1568,36.1736,36.1568,36.1568,37247.0
2016-04-06 13:55:00,42.99,42.99,42.88,42.91,62633.0,36.1652,36.1652,36.0726,36.0979,62633.0
2016-04-06 14:00:00,42.91,42.93,42.82,42.85,67075.0,36.0979,36.1147,36.0222,36.0474,67075.0
2016-04-06 14:05:00,42.86,42.89,42.81,42.83,39536.0,36.0558,36.0811,36.0138,36.0306,39536.0
2016-04-06 14:10:00,42.84,42.85,42.77,42.84,35204.0,36.039,36.0474,35.9801,36.039,35204.0
2016-04-06 14:15:00,42.84,42.91,42.84,42.91,23187.0,36.039,36.0979,36.039,36.0979,23187.0
2016-04-06 14:20:00,42.91,42.93,42.89,42.91,54182.0,36.0979,36.1147,36.0811,36.0979,54182.0
2016-04-06 14:25:00,42.91,42.95,42.87,42.93,73486.0,36.0979,36.1315,36.0642,36.1147,73486.0
2016-04-06 14:30:00,42.93,42.96,42.88,42.89,65700.0,36.1147,36.1399,36.0726,36.0811,65700.0
2016-04-06 14:35:00,42.88,42.9,42.8,42.84,43757.0,36.0726,36.0895,36.0053,36.039,43757.0
2016-04-06 14:40:00,42.84,42.9,42.84,42.9,36700.0,36.039,36.0895,36.039,36.0895,36700.0
2016-04-06 14:45:00,42.9,42.91,42.89,42.91,70193.0,36.0895,36.0979,36.0811,36.0979,70193.0
2016-04-06 14:50:00,42.91,42.94,42.9,42.94,112403.0,36.0979,36.1231,36.0895,36.1231,112403.0
2016-04-06 14:55:00,42.95,43.06,42.95,43.04,50868.0,36.1315,36.2241,36.1315,36.2072,50868.0
2016-04-06 15:00:00,43.04,43.13,43.02,43.11,107242.0,36.2072,36.283,36.1904,36.2661,107242.0
2016-04-06 15:05:00,43.11,43.15,43.09,43.11,84256.0,36.2661,36.2998,36.2493,36.2661,84256.0
2016-04-06 15:10:00,43.12,43.14,43.07,43.11,102416.0,36.2745,36.2914,36.2325,36.2661,102416.0
2016-04-06 15:15:00,43.11,43.15,43.09,43.14,73548.0,36.2661,36.2998,36.2493,36.2914,73548.0
2016-04-06 15:20:00,43.15,43.15,43.09,43.12,55820.0,36.2998,36.2998,36.2493,36.2745,55820.0
2016-04-06 15:25:00,43.12,43.13,43.04,43.05,87963.0,36.2745,36.283,36.2072,36.2157,87963.0
2016-04-06 15:30:00,43.05,43.11,43.04,43.08,59290.0,36.2157,36.2661,36.2072,36.2409,59290.0
2016-04-06 15:35:00,43.07,43.11,43.01,43.01,65072.0,36.2325,36.2661,36.182,36.182,65072.0
2016-04-06 15:40:00,43.02,43.07,43.01,43.07,89516.0,36.1904,36.2325,36.182,36.2325,89516.0
2016-04-06 15:45:00,43.06,43.07,43.01,43.06,93729.0,36.2241,36.2325,36.182,36.2241,93729.0
2016-04-06 15:50:00,43.07,43.07,43.01,43.05,238221.0,36.2325,36.2325,36.182,36.2157,238221.0
2016-04-06 15:55:00,43.04,43.09,43.03,43.05,346543.0,36.2072,36.2493,36.1988,36.2157,346543.0
2016-04-07 09:30:00,42.67,42.84,42.63,42.78,125593.0,35.896,36.039,35.8623,35.9885,125593.0
2016-04-07 09:35:00,42.8,42.91,42.75,42.87,63987.0,36.0053,36.0979,35.9633,36.0642,63987.0
2016-04-07 09:40:00,42.87,42.88,42.79,42.86,49050.0,36.0642,36.0726,35.9969,36.0558,49050.0
2016-04-07 09:45:00,42.86,42.86,42.64,42.65,83686.0,36.0558,36.0558,35.8707,35.8792,83686.0
2016-04-07 09:50:00,42.65,42.69,42.63,42.67,45718.0,35.8792,35.9128,35.8623,35.896,45718.0
2016-04-07 09:55:00,42.68,42.76,42.68,42.71,46639.0,35.9044,35.9717,35.9044,35.9296,46639.0
2016-04-07 10:00:00,42.71,42.74,42.65,42.66,37705.0,35.9296,35.9549,35.8792,35.8876,37705.0
2016-04-07 10:05:00,42.65,42.66,42.57,42.61,63041.0,35.8792,35.8876,35.8119,35.8455,63041.0
2016-04-07 10:10:00,42.6,42.62,42.5,42.5,48507.0,35.8371,35.8539,35.753,35.753,48507.0
2016-04-07 10:15:00,42.5,42.51,42.43,42.48,79231.0,35.753,35.7614,35.6941,35.7361,79231.0
2016-04-07 10:20:00,42.48,42.54,42.47,42.53,29626.0,35.7361,35.7866,35.7277,35.7782,29626.0
2016-04-07 10:25:00,42.54,42.56,42.45,42.47,30576.0,35.7866,35.8034,35.7109,35.7277,30576.0
2016-04-07 10:30:00,42.46,42.5,42.45,42.49,31698.0,35.7193,35.753,35.7109,35.7446,31698.0
2016-04-07 10:35:00,42.49,42.54,42.48,42.52,55197.0,35.7446,35.7866,35.7361,35.7698,55197.0
2016-04-07 10:40:00,42.52,42.52,42.45,42.5,29196.0,35.7698,35.7698,35.7109,35.753,29196.0
2016-04-07 10:45:00,42.49,42.55,42.46,42.52,50649.0,35.7446,35.795,35.7193,35.7698,50649.0
2016-04-07 10:50:00,42.52,42.63,42.5,42.63,33226.0,35.7698,35.8623,35.753,35.8623,33226.0
2016-04-07 10:55:00,42.63,42.64,42.56,42.6,25044.0,35.8623,35.8707,35.8034,35.8371,25044.0
2016-04-07 11:00:00,42.59,42.61,42.52,42.55,28240.0,35.8287,35.8455,35.7698,35.795,28240.0
2016-04-07 11:05:00,42.54,42.55,42.49,42.5,25676.0,35.7866,35.795,35.7446,35.753,25676.0
2016-04-07 11:10:00,42.51,42.54,42.5,42.52,32466.0,35.7614,35.7866,35.753,35.7698,32466.0
2016-04-07 11:15:00,42.52,42.54,42.5,42.54,54771.0,35.7698,35.7866,35.753,35.7866,54771.0
2016-04-07 11:20:00,42.54,42.54,42.46,42.51,50646.0,35.7866,35.7866,35.7193,35.7614,50646.0
2016-04-07 11:25:00,42.5,42.58,42.47,42.58,25385.0,35.753,35.8203,35.7277,35.8203,25385.0
2016-04-07 11:30:00,42.58,42.62,42.57,42.62,27225.0,35.8203,35.8539,35.8119,35.8539,27225.0
2016-04-07 11:35:00,42.62,42.67,42.61,42.64,17723.0,35.8539,35.896,35.8455,35.8707,17723.0
2016-04-07 11:40:00,42.63,42.65,42.59,42.65,40839.0,35.8623,35.8792,35.8287,35.8792,40839.0
2016-04-07 11:45:00,42.65,42.7,42.63,42.68,15847.0,35.8792,35.9212,35.8623,35.9044,15847.0
2016-04-07 11:50:00,42.68,42.73,42.66,42.7,116399.0,35.9044,35.9465,35.8876,35.9212,116399.0
2016-04-07 11:55:00,42.71,42.71,42.66,42.68,62288.0,35.9296,35.9296,35.8876,35.9044,62288.0
2016-04-07 12:00:00,42.68,42.69,42.61,42.63,27943.0,35.9044,35.9128,35.8455,35.8623,27943.0
2016-04-07 12:05:00,42.62,42.67,42.6,42.65,19998.0,35.8539,35.896,35.8371,35.8792,19998.0
2016-04-07 12:10:00,42.65,42.69,42.64,42.69,15402.0,35.8792,35.9128,35.8707,35.9128,15402.0
2016-04-07 12:15:00,42.68,42.68,42.53,42.56,45999.0,35.9044,35.9044,35.7782,35.8034,45999.0
2016-04-07 12:20:00,42.55,42.59,42.55,42.57,22766.0,35.795,35.8287,35.795,35.8119,22766.0
2016-04-07 12:25:00,42.56,42.61,42.53,42.59,20851.0,35.8034,35.8455,35.7782,35.8287,20851.0
2016-04-07 12:30:00,42.6,42.61,42.55,42.55,69563.0,35.8371,35.8455,35.795,35.795,69563.0
2016-04-07 12:35:00,42.55,42.62,42.54,42.62,55076.0,35.795,35.8539,35.7866,35.8539,55076.0
2016-04-07 12:40:00,42.62,42.63,42.55,42.57,21355.0,35.8539,35.8623,35.795,35.8119,21355.0
2016-04-07 12:45:00,42.56,42.64,42.56,42.64,9815.0,35.8034,35.8707,35.8034,35.8707,9815.0
2016-04-07 12:50:00,42.64,42.67,42.62,42.64,29695.0,35.8707,35.896,35.8539,35.8707,29695.0
2016-04-07 12:55:00,42.64,42.71,42.62,42.69,16892.0,35.8707,35.9296,35.8539,35.9128,16892.0
2016-04-07 13:00:00,42.68,42.7,42.66,42.67,14668.0,35.9044,35.9212,35.8876,35.896,14668.0
2016-04-07 13:05:00,42.66,42.72,42.66,42.68,19304.0,35.8876,35.938,35.8876,35.9044,19304.0
2016-04-07 13:10:00,42.69,42.75,42.67,42.73,37241.0,35.9128,35.9633,35.896,35.9465,37241.0
2016-04-07 13:15:00,42.73,42.74,42.66,42.67,16967.0,35.9465,35.9549,35.8876,35.896,16967.0
2016-04-07 13:20:00,42.68,42.72,42.68,42.72,12083.0,35.9044,35.938,35.9044,35.938,12083.0
2016-04-07 13:25:00,42.73,42.73,42.65,42.67,25988.0,35.9465,35.9465,35.8792,35.896,25988.0
2016-04-07 13:30:00,42.68,42.69,42.62,42.63,31847.0,35.9044,35.9128,35.8539,35.8623,31847.0
2016-04-07 13:35:00,42.63,42.68,42.61,42.67,21560.0,35.8623,35.9044,35.8455,35.896,21560.0
2016-04-07 13:40:00,42.68,42.71,42.68,42.69,9522.0,35.9044,35.9296,35.9044,35.9128,9522.0
2016-04-07 13:45:00,42.7,42.7,42.57,42.58,31877.0,35.9212,35.9212,35.8119,35.8203,31877.0
2016-04-07 13:50:00,42.57,42.58,42.43,42.45,42963.0,35.8119,35.8203,35.6941,35.7109,42963.0
2016-04-07 13:55:00,42.46,42.49,42.44,42.46,43612.0,35.7193,35.7446,35.7025,35.7193,43612.0
2016-04-07 14:00:00,42.46,42.46,42.4,42.43,41581.0,35.7193,35.7193,35.6688,35.6941,41581.0
2016-04-07 14:05:00,42.42,42.44,42.35,42.37,34257.0,35.6857,35.7025,35.6268,35.6436,34257.0
2016-04-07 14:10:00,42.36,42.41,42.35,42.4,24177.0,35.6352,35.6773,35.6268,35.6688,24177.0
2016-04-07 14:15:00,42.39,42.39,42.31,42.31,47406.0,35.6604,35.6604,35.5931,35.5931,47406.0
2016-04-07 14:20:00,42.31,42.34,42.3,42.34,32506.0,35.5931,35.6184,35.5847,35.6184,32506.0
2016-04-07 14:25:00,42.34,42.39,42.33,42.38,80038.0,35.6184,35.6604,35.61,35.652,80038.0
2016-04-07 14:30:00,42.37,42.39,42.32,42.35,63902.0,35.6436,35.6604,35.6015,35.6268,63902.0
2016-04-07 14:35:00,42.34,42.37,42.33,42.34,43324.0,35.6184,35.6436,35.61,35.6184,43324.0
2016-04-07 14:40:00,42.34,42.35,42.26,42.27,63643.0,35.6184,35.6268,35.5511,35.5595,63643.0
2016-04-07 14:45:00,42.27,42.29,42.24,42.28,51977.0,35.5595,35.5763,35.5342,35.5679,51977.0
2016-04-07 14:50:00,42.27,42.3,42.27,42.3,38798.0,35.5595,35.5847,35.5595,35.5847,38798.0
2016-04-07 14:55:00,42.31,42.33,42.25,42.25,41938.0,35.5931,35.61,35.5427,35.5427,41938.0
2016-04-07 15:00:00,42.26,42.28,42.24,42.27,73491.0,35.5511,35.5679,35.5342,35.5595,73491.0
2016-04-07 15:05:00,42.27,42.38,42.27,42.38,69549.0,35.5595,35.652,35.5595,35.652,69549.0
2016-04-07 15:10:00,42.39,42.43,42.38,42.43,52099.0,35.6604,35.6941,35.652,35.6941,52099.0
2016-04-07 15:15:00,42.42,42.43,42.4,42.42,67741.0,35.6857,35.6941,35.6688,35.6857,67741.0
2016-04-07 15:20:00,42.41,42.51,42.41,42.51,87910.0,35.6773,35.7614,35.6773,35.7614,87910.0
2016-04-07 15:25:00,42.51,42.55,42.48,42.55,87850.0,35.7614,35.795,35.7361,35.795,87850.0
2016-04-07 15:30:00,42.55,42.59,42.51,42.58,120820.0,35.795,35.8287,35.7614,35.8203,120820.0
2016-04-07 15:35:00,42.58,42.58,42.49,42.53,101835.0,35.8203,35.8203,35.7446,35.7782,101835.0
2016-04-07 15:40:00,42.53,42.57,42.52,42.56,83727.0,35.7782,35.8119,35.7698,35.8034,83727.0
2016-04-07 15:45:00,42.56,42.61,42.56,42.6,107842.0,35.8034,35.8455,35.8034,35.8371,107842.0
2016-04-07 15:50:00,42.59,42.6,42.53,42.6,166748.0,35.8287,35.8371,35.7782,35.8371,166748.0
2016-04-07 15:55:00,42.6,42.64,42.53,42.62,375771.0,35.8371,35.8707,35.7782,35.8539,375771.0
2016-04-08 09:30:00,42.78,42.93,42.73,42.75,99159.0,35.9885,36.1147,35.9465,35.9633,99159.0
2016-04-08 09:35:00,42.75,42.77,42.63,42.7,60422.0,35.9633,35.9801,35.8623,35.9212,60422.0
2016-04-08 09:40:00,42.7,42.75,42.6,42.65,57915.0,35.9212,35.9633,35.8371,35.8792,57915.0
2016-04-08 09:45:00,42.66,42.71,42.64,42.65,68816.0,35.8876,35.9296,35.8707,35.8792,68816.0
2016-04-08 09:50:00,42.66,42.74,42.66,42.73,52574.0,35.8876,35.9549,35.8876,35.9465,52574.0
2016-04-08 09:55:00,42.72,42.73,42.66,42.67,43489.0,35.938,35.9465,35.8876,35.896,43489.0
2016-04-08 10:00:00,42.67,42.74,42.67,42.67,71293.0,35.896,35.9549,35.896,35.896,71293.0
2016-04-08 10:05:00,42.67,42.69,42.6,42.68,52882.0,35.896,35.9128,35.8371,35.9044,52882.0
2016-04-08 10:10:00,42.68,42.7,42.57,42.59,63845.0,35.9044,35.9212,35.8119,35.8287,63845.0
2016-04-08 10:15:00,42.59,42.66,42.58,42.64,60888.0,35.8287,35.8876,35.8203,35.8707,60888.0
2016-04-08 10:20:00,42.65,42.66,42.58,42.6,30754.0,35.8792,35.8876,35.8203,35.8371,30754.0
2016-04-08 10:25:00,42.6,42.62,42.51,42.52,67651.0,35.8371,35.8539,35.7614,35.7698,67651.0
2016-04-08 10:30:00,42.52,42.52,42.46,42.47,91580.0,35.7698,35.7698,35.7193,35.7277,91580.0
2016-04-08 10:35:00,42.46,42.54,42.46,42.5,44023.0,35.7193,35.7866,35.7193,35.753,44023.0
2016-04-08 10:40:00,42.49,42.54,42.49,42.5,35802.0,35.7446,35.7866,35.7446,35.753,35802.0
2016-04-08 10:45:00,42.5,42.51,42.45,42.48,76450.0,35.753,35.7614,35.7109,35.7361,76450.0
2016-04-08 10:50:00,42.48,42.51,42.43,42.47,46636.0,35.7361,35.7614,35.6941,35.7277,46636.0
2016-04-08 10:55:00,42.46,42.5,42.45,42.46,24029.0,35.7193,35.753,35.7109,35.7193,24029.0
2016-04-08 11:00:00,42.45,42.59,42.45,42.58,43909.0,35.7109,35.8287,35.7109,35.8203,43909.0
2016-04-08 11:05:00,42.59,42.63,42.57,42.61,52987.0,35.8287,35.8623,35.8119,35.8455,52987.0
2016-04-08 11:10:00,42.61,42.62,42.5,42.52,50554.0,35.8455,35.8539,35.753,35.7698,50554.0
2016-04-08 11:15:00,42.52,42.6,42.51,42.57,70860.0,35.7698,35.8371,35.7614,35.8119,70860.0
2016-04-08 11:20:00,42.57,42.62,42.56,42.59,40735.0,35.8119,35.8539,35.8034,35.8287,40735.0
2016-04-08 11:25:00,42.59,42.6,42.53,42.59,43446.0,35.8287,35.8371,35.7782,35.8287,43446.0
2016-04-08 11:30:00,42.59,42.61,42.48,42.52,43380.0,35.8287,35.8455,35.7361,35.7698,43380.0
2016-04-08 11:35:00,42.52,42.53,42.45,42.47,46416.0,35.7698,35.7782,35.7109,35.7277,46416.0
2016-04-08 11:40:00,42.47,42.53,42.46,42.51,34206.0,35.7277,35.7782,35.7193,35.7614,34206.0
2016-04-08 11:45:00,42.49,42.5,42.43,42.44,23075.0,35.7446,35.753,35.6941,35.7025,23075.0
2016-04-08 11:50:00,42.44,42.45,42.4,42.45,77746.0,35.7025,35.7109,35.6688,35.7109,77746.0
2016-04-08 11:55:00,42.45,42.49,42.44,42.47,25138.0,35.7109,35.7446,35.7025,35.7277,25138.0
2016-04-08 12:00:00,42.48,42.51,42.45,42.46,22920.0,35.7361,35.7614,35.7109,35.7193,22920.0
2016-04-08 12:05:00,42.47,42.53,42.44,42.52,34037.0,35.7277,35.7782,35.7025,35.7698,34037.0
2016-04-08 12:10:00,42.53,42.56,42.52,42.54,27805.0,35.7782,35.8034,35.7698,35.7866,27805.0
2016-04-08 12:15:00,42.54,42.55,42.46,42.46,52481.0,35.7866,35.795,35.7193,35.7193,52481.0
2016-04-08 12:20:00,42.46,42.48,42.44,42.45,65089.0,35.7193,35.7361,35.7025,35.7109,65089.0
2016-04-08 12:25:00,42.45,42.45,42.34,42.35,105799.0,35.7109,35.7109,35.6184,35.6268,105799.0
2016-04-08 12:30:00,42.34,42.41,42.31,42.4,99464.0,35.6184,35.6773,35.5931,35.6688,99464.0
2016-04-08 12:35:00,42.41,42.47,42.4,42.44,29110.0,35.6773,35.7277,35.6688,35.7025,29110.0
2016-04-08 12:40:00,42.43,42.45,42.41,42.44,20914.0,35.6941,35.7109,35.6773,35.7025,20914.0
2016-04-08 12:45:00,42.44,42.45,42.38,42.4,23788.0,35.7025,35.7109,35.652,35.6688,23788.0
2016-04-08 12:50:00,42.4,42.41,42.36,42.39,43967.0,35.6688,35.6773,35.6352,35.6604,43967.0
2016-04-08 12:55:00,42.39,42.41,42.37,42.39,32162.0,35.6604,35.6773,35.6436,35.6604,32162.0
2016-04-08 13:00:00,42.4,42.4,42.35,42.35,29184.0,35.6688,35.6688,35.6268,35.6268,29184.0
2016-04-08 13:05:00,42.36,42.36,42.31,42.34,56173.0,35.6352,35.6352,35.5931,35.6184,56173.0
2016-04-08 13:10:00,42.34,42.35,42.3,42.33,45068.0,35.6184,35.6268,35.5847,35.61,45068.0
2016-04-08 13:15:00,42.33,42.34,42.26,42.27,61692.0,35.61,35.6184,35.5511,35.5595,61692.0
2016-04-08 13:20:00,42.27,42.37,42.26,42.36,29561.0,35.5595,35.6436,35.5511,35.6352,29561.0
2016-04-08 13:25:00,42.37,42.37,42.3,42.31,24208.0,35.6436,35.6436,35.5847,35.5931,24208.0
2016-04-08 13:30:00,42.3,42.36,42.29,42.35,17679.0,35.5847,35.6352,35.5763,35.6268,17679.0
2016-04-08 13:35:00,42.35,42.38,42.34,42.37,25045.0,35.6268,35.652,35.6184,35.6436,25045.0
2016-04-08 13:40:00,42.37,42.37,42.32,42.33,14249.0,35.6436,35.6436,35.6015,35.61,14249.0
2016-04-08 13:45:00,42.34,42.35,42.32,42.32,13586.0,35.6184,35.6268,35.6015,35.6015,13586.0
2016-04-08 13:50:00,42.31,42.4,42.3,42.39,47535.0,35.5931,35.6688,35.5847,35.6604,47535.0
2016-04-08 13:55:00,42.4,42.42,42.36,42.42,53439.0,35.6688,35.6857,35.6352,35.6857,53439.0
2016-04-08 14:00:00,42.42,42.43,42.38,42.39,24978.0,35.6857,35.6941,35.652,35.6604,24978.0
2016-04-08 14:05:00,42.38,42.47,42.38,42.47,23520.0,35.652,35.7277,35.652,35.7277,23520.0
2016-04-08 14:10:00,42.47,42.53,42.46,42.52,22603.0,35.7277,35.7782,35.7193,35.7698,22603.0
2016-04-08 14:15:00,42.53,42.53,42.51,42.51,19936.0,35.7782,35.7782,35.7614,35.7614,19936.0
2016-04-08 14:20:00,42.52,42.52,42.48,42.5,37882.0,35.7698,35.7698,35.7361,35.753,37882.0
2016-04-08 14:25:00,42.5,42.5,42.45,42.45,26014.0,35.753,35.753,35.7109,35.7109,26014.0
2016-04-08 14:30:00,42.45,42.45,42.38,42.39,21835.0,35.7109,35.7109,35.652,35.6604,21835.0
2016-04-08 14:35:00,42.39,42.39,42.36,42.36,30536.0,35.6604,35.6604,35.6352,35.6352,30536.0
2016-04-08 14:40:00,42.37,42.38,42.34,42.34,78514.0,35.6436,35.652,35.6184,35.6184,78514.0
2016-04-08 14:45:00,42.34,42.35,42.29,42.3,30865.0,35.6184,35.6268,35.5763,35.5847,30865.0
2016-04-08 14:50:00,42.29,42.3,42.25,42.25,44244.0,35.5763,35.5847,35.5427,35.5427,44244.0
2016-04-08 14:55:00,42.26,42.26,42.23,42.23,50311.0,35.5511,35.5511,35.5258,35.5258,50311.0
2016-04-08 15:00:00,42.23,42.28,42.23,42.27,53887.0,35.5258,35.5679,35.5258,35.5595,53887.0
2016-04-08 15:05:00,42.28,42.29,42.18,42.2,46021.0,35.5679,35.5763,35.4838,35.5006,46021.0
2016-04-08 15:10:00,42.2,42.25,42.18,42.23,25369.0,35.5006,35.5427,35.4838,35.5258,25369.0
2016-04-08 15:15:00,42.24,42.24,42.17,42.19,63368.0,35.5342,35.5342,35.4754,35.4922,63368.0
2016-04-08 15:20:00,42.2,42.24,42.19,42.22,41812.0,35.5006,35.5342,35.4922,35.5174,41812.0
2016-04-08 15:25:00,42.23,42.24,42.18,42.19,48207.0,35.5258,35.5342,35.4838,35.4922,48207.0
2016-04-08 15:30:00,42.19,42.21,42.12,42.15,63745.0,35.4922,35.509,35.4333,35.4585,63745.0
2016-04-08 15:35:00,42.15,42.25,42.15,42.24,58516.0,35.4585,35.5427,35.4585,35.5342,58516.0
2016-04-08 15:40:00,42.25,42.25,42.19,42.22,105747.0,35.5427,35.5427,35.4922,35.5174,105747.0
2016-04-08 15:45:00,42.23,42.3,42.23,42.29,79896.0,35.5258,35.5847,35.5258,35.5763,79896.0
2016-04-08 15:50:00,42.29,42.3,42.26,42.3,78644.0,35.5763,35.5847,35.5511,35.5847,78644.0
2016-04-08 15:55:00,42.3,42.37,42.29,42.37,247170.0,35.5847,35.6436,35.5763,35.6436,247170.0
2016-04-11 09:30:00,42.47,42.73,42.47,42.64,98732.0,35.7277,35.9465,35.7277,35.8707,98732.0
2016-04-11 09:35:00,42.65,42.71,42.61,42.66,57145.0,35.8792,35.9296,35.8455,35.8876,57145.0
2016-04-11 09:40:00,42.65,42.66,42.51,42.53,64162.0,35.8792,35.8876,35.7614,35.7782,64162.0
2016-04-11 09:45:00,42.53,42.62,42.53,42.61,24345.0,35.7782,35.8539,35.7782,35.8455,24345.0
2016-04-11 09:50:00,42.61,42.63,42.54,42.59,29427.0,35.8455,35.8623,35.7866,35.8287,29427.0
2016-04-11 09:55:00,42.59,42.61,42.54,42.6,21340.0,35.8287,35.8455,35.7866,35.8371,21340.0
2016-04-11 10:00:00,42.6,42.69,42.59,42.65,40644.0,35.8371,35.9128,35.8287,35.8792,40644.0
2016-04-11 10:05:00,42.65,42.83,42.64,42.79,57720.0,35.8792,36.0306,35.8707,35.9969,57720.0
2016-04-11 10:10:00,42.78,42.86,42.76,42.84,61518.0,35.9885,36.0558,35.9717,36.039,61518.0
2016-04-11 10:15:00,42.82,42.88,42.79,42.79,58828.0,36.0222,36.0726,35.9969,35.9969,58828.0
2016-04-11 10:20:00,42.79,42.8,42.75,42.76,27770.0,35.9969,36.0053,35.9633,35.9717,27770.0
2016-04-11 10:25:00,42.76,42.78,42.72,42.72,57629.0,35.9717,35.9885,35.938,35.938,57629.0
2016-04-11 10:30:00,42.73,42.81,42.73,42.79,32462.0,35.9465,36.0138,35.9465,35.9969,32462.0
2016-04-11 10:35:00,42.79,42.8,42.76,42.79,21999.0,35.9969,36.0053,35.9717,35.9969,21999.0
2016-04-11 10:40:00,42.79,42.79,42.61,42.65,35703.0,35.9969,35.9969,35.8455,35.8792,35703.0
2016-04-11 10:45:00,42.64,42.65,42.6,42.64,15321.0,35.8707,35.8792,35.8371,35.8707,15321.0
2016-04-11 10:50:00,42.64,42.68,42.62,42.65,30936.0,35.8707,35.9044,35.8539,35.8792,30936.0
2016-04-11 10:55:00,42.66,42.67,42.57,42.59,35589.0,35.8876,35.896,35.8119,35.8287,35589.0
2016-04-11 11:00:00,42.59,42.63,42.57,42.63,45917.0,35.8287,35.8623,35.8119,35.8623,45917.0
2016-04-11 11:05:00,42.63,42.65,42.58,42.63,24347.0,35.8623,35.8792,35.8203,35.8623,24347.0
2016-04-11 11:10:00,42.64,42.69,42.64,42.69,33601.0,35.8707,35.9128,35.8707,35.9128,33601.0
2016-04-11 11:15:00,42.69,42.69,42.63,42.66,22061.0,35.9128,35.9128,35.8623,35.8876,22061.0
2016-04-11 11:20:00,42.66,42.7,42.66,42.7,36487.0,35.8876,35.9212,35.8876,35.9212,36487.0
2016-04-11 11:25:00,42.7,42.73,42.65,42.7,32928.0,35.9212,35.9465,35.8792,35.9212,32928.0
2016-04-11 11:30:00,42.69,42.69,42.59,42.6,31553.0,35.9128,35.9128,35.8287,35.8371,31553.0
2016-04-11 11:35:00,42.6,42.68,42.58,42.64,31131.0,35.8371,35.9044,35.8203,35.8707,31131.0
2016-04-11 11:40:00,42.64,42.67,42.61,42.62,35125.0,35.8707,35.896,35.8455,35.8539,35125.0
2016-04-11 11:45:00,42.61,42.65,42.6,42.62,40419.0,35.8455,35.8792,35.8371,35.8539,40419.0
2016-04-11 11:50:00,42.63,42.64,42.58,42.62,47651.0,35.8623,35.8707,35.8203,35.8539,47651.0
2016-04-11 11:55:00,42.61,42.62,42.57,42.62,45642.0,35.8455,35.8539,35.8119,35.8539,45642.0
2016-04-11 12:00:00,42.62,42.63,42.6,42.62,30106.0,35.8539,35.8623,35.8371,35.8539,30106.0
2016-04-11 12:05:00,42.62,42.62,42.59,42.6,30038.0,35.8539,35.8539,35.8287,35.8371,30038.0
2016-04-11 12:10:00,42.6,42.61,42.57,42.59,22731.0,35.8371,35.8455,35.8119,35.8287,22731.0
2016-04-11 12:15:00,42.59,42.6,42.57,42.59,50268.0,35.8287,35.8371,35.8119,35.8287,50268.0
2016-04-11 12:20:00,42.6,42.61,42.58,42.59,44799.0,35.8371,35.8455,35.8203,35.8287,44799.0
2016-04-11 12:25:00,42.6,42.61,42.57,42.59,17231.0,35.8371,35.8455,35.8119,35.8287,17231.0
2016-04-11 12:30:00,42.59,42.62,42.57,42.57,28743.0,35.8287,35.8539,35.8119,35.8119,28743.0
2016-04-11 12:35:00,42.57,42.59,42.53,42.56,25950.0,35.8119,35.8287,35.7782,35.8034,25950.0
2016-04-11 12:40:00,42.55,42.62,42.53,42.61,33283.0,35.795,35.8539,35.7782,35.8455,33283.0
2016-04-11 12:45:00,42.61,42.68,42.59,42.68,39501.0,35.8455,35.9044,35.8287,35.9044,39501.0
2016-04-11 12:50:00,42.68,42.71,42.66,42.7,24593.0,35.9044,35.9296,35.8876,35.9212,24593.0
2016-04-11 12:55:00,42.7,42.72,42.65,42.66,42906.0,35.9212,35.938,35.8792,35.8876,42906.0
2016-04-11 13:00:00,42.66,42.69,42.64,42.68,17867.0,35.8876,35.9128,35.8707,35.9044,17867.0
2016-04-11 13:05:00,42.69,42.69,42.66,42.68,20705.0,35.9128,35.9128,35.8876,35.9044,20705.0
2016-04-11 13:10:00,42.68,42.74,42.68,42.73,19123.0,35.9044,35.9549,35.9044,35.9465,19123.0
2016-04-11 13:15:00,42.73,42.73,42.7,42.7,17228.0,35.9465,35.9465,35.9212,35.9212,17228.0
2016-04-11 13:20:00,42.69,42.71,42.67,42.67,13683.0,35.9128,35.9296,35.896,35.896,13683.0
2016-04-11 13:25:00,42.68,42.69,42.6,42.61,45685.0,35.9044,35.9128,35.8371,35.8455,45685.0
2016-04-11 13:30:00,42.6,42.62,42.57,42.57,36221.0,35.8371,35.8539,35.8119,35.8119,36221.0
2016-04-11 13:35:00,42.57,42.61,42.55,42.56,66324.0,35.8119,35.8455,35.795,35.8034,66324.0
2016-04-11 13:40:00,42.56,42.58,42.53,42.57,15371.0,35.8034,35.8203,35.7782,35.8119,15371.0
2016-04-11 13:45:00,42.57,42.57,42.52,42.54,30593.0,35.8119,35.8119,35.7698,35.7866,30593.0
2016-04-11 13:50:00,42.55,42.56,42.51,42.52,22439.0,35.795,35.8034,35.7614,35.7698,22439.0
2016-04-11 13:55:00,42.52,42.56,42.52,42.55,14602.0,35.7698,35.8034,35.7698,35.795,14602.0
2016-04-11 14:00:00,42.55,42.6,42.55,42.55,42866.0,35.795,35.8371,35.795,35.795,42866.0
2016-04-11 14:05:00,42.55,42.59,42.54,42.57,48587.0,35.795,35.8287,35.7866,35.8119,48587.0
2016-04-11 14:10:00,42.56,42.61,42.56,42.59,39597.0,35.8034,35.8455,35.8034,35.8287,39597.0
2016-04-11 14:15:00,42.59,42.63,42.58,42.63,27175.0,35.8287,35.8623,35.8203,35.8623,27175.0
2016-04-11 14:20:00,42.63,42.65,42.62,42.63,27589.0,35.8623,35.8792,35.8539,35.8623,27589.0
2016-04-11 14:25:00,42.63,42.66,42.58,42.58,26967.0,35.8623,35.8876,35.8203,35.8203,26967.0
2016-04-11 14:30:00,42.58,42.61,42.56,42.58,24039.0,35.8203,35.8455,35.8034,35.8203,24039.0
2016-04-11 14:35:00,42.58,42.64,42.55,42.64,30048.0,35.8203,35.8707,35.795,35.8707,30048.0
2016-04-11 14:40:00,42.64,42.64,42.58,42.59,46965.0,35.8707,35.8707,35.8203,35.8287,46965.0
2016-04-11 14:45:00,42.59,42.63,42.57,42.62,21859.0,35.8287,35.8623,35.8119,35.8539,21859.0
2016-04-11 14:50:00,42.61,42.64,42.56,42.63,27007.0,35.8455,35.8707,35.8034,35.8623,27007.0
2016-04-11 14:55:00,42.63,42.64,42.61,42.63,28436.0,35.8623,35.8707,35.8455,35.8623,28436.0
2016-04-11 15:00:00,42.64,42.64,42.55,42.57,42637.0,35.8707,35.8707,35.795,35.8119,42637.0
2016-04-11 15:05:00,42.57,42.57,42.53,42.53,25525.0,35.8119,35.8119,35.7782,35.7782,25525.0
2016-04-11 15:10:00,42.54,42.55,42.51,42.52,31591.0,35.7866,35.795,35.7614,35.7698,31591.0
2016-04-11 15:15:00,42.52,42.55,42.5,42.52,36987.0,35.7698,35.795,35.753,35.7698,36987.0
2016-04-11 15:20:00,42.52,42.54,42.51,42.52,25883.0,35.7698,35.7866,35.7614,35.7698,25883.0
2016-04-11 15:25:00,42.52,42.56,42.49,42.49,62959.0,35.7698,35.8034,35.7446,35.7446,62959.0
2016-04-11 15:30:00,42.49,42.52,42.47,42.5,82189.0,35.7446,35.7698,35.7277,35.753,82189.0
2016-04-11 15:35:00,42.51,42.53,42.49,42.5,84040.0,35.7614,35.7782,35.7446,35.753,84040.0
2016-04-11 15:40:00,42.5,42.52,42.47,42.48,129565.0,35.753,35.7698,35.7277,35.7361,129565.0
2016-04-11 15:45:00,42.48,42.51,42.46,42.49,94964.0,35.7361,35.7614,35.7193,35.7446,94964.0
2016-04-11 15:50:00,42.49,42.52,42.46,42.51,97270.0,35.7446,35.7698,35.7193,35.7614,97270.0
2016-04-11 15:55:00,42.51,42.55,42.48,42.48,280393.0,35.7614,35.795,35.7361,35.7361,280393.0
2016-04-12 09:30:00,42.36,42.5,42.36,42.44,78268.0,35.6352,35.753,35.6352,35.7025,78268.0
2016-04-12 09:35:00,42.44,42.64,42.43,42.59,42530.0,35.7025,35.8707,35.6941,35.8287,42530.0
2016-04-12 09:40:00,42.58,42.6,42.51,42.58,39625.0,35.8203,35.8371,35.7614,35.8203,39625.0
2016-04-12 09:45:00,42.58,42.65,42.57,42.58,42717.0,35.8203,35.8792,35.8119,35.8203,42717.0
2016-04-12 09:50:00,42.58,42.6,42.53,42.56,44423.0,35.8203,35.8371,35.7782,35.8034,44423.0
2016-04-12 09:55:00,42.55,42.57,42.51,42.52,50996.0,35.795,35.8119,35.7614,35.7698,50996.0
2016-04-12 10:00:00,42.51,42.62,42.49,42.59,54819.0,35.7614,35.8539,35.7446,35.8287,54819.0
2016-04-12 10:05:00,42.58,42.68,42.58,42.62,46418.0,35.8203,35.9044,35.8203,35.8539,46418.0
2016-04-12 10:10:00,42.61,42.62,42.57,42.58,23912.0,35.8455,35.8539,35.8119,35.8203,23912.0
2016-04-12 10:15:00,42.58,42.64,42.55,42.63,84487.0,35.8203,35.8707,35.795,35.8623,84487.0
2016-04-12 10:20:00,42.63,42.66,42.61,42.66,38480.0,35.8623,35.8876,35.8455,35.8876,38480.0
2016-04-12 10:25:00,42.66,42.73,42.62,42.69,92120.0,35.8876,35.9465,35.8539,35.9128,92120.0
2016-04-12 10:30:00,42.7,42.84,42.69,42.76,117641.0,35.9212,36.039,35.9128,35.9717,117641.0
2016-04-12 10:35:00,42.76,42.84,42.71,42.76,43606.0,35.9717,36.039,35.9296,35.9717,43606.0
2016-04-12 10:40:00,42.76,42.84,42.76,42.82,71508.0,35.9717,36.039,35.9717,36.0222,71508.0
2016-04-12 10:45:00,42.82,42.86,42.78,42.84,31802.0,36.0222,36.0558,35.9885,36.039,31802.0
2016-04-12 10:50:00,42.83,42.96,42.83,42.91,78077.0,36.0306,36.1399,36.0306,36.0979,78077.0
2016-04-12 10:55:00,42.92,42.98,42.92,42.96,65526.0,36.1063,36.1568,36.1063,36.1399,65526.0
2016-04-12 11:00:00,42.96,42.97,42.88,42.9,51631.0,36.1399,36.1484,36.0726,36.0895,51631.0
2016-04-12 11:05:00,42.9,43.0,42.89,43.0,51472.0,36.0895,36.1736,36.0811,36.1736,51472.0
2016-04-12 11:10:00,43.0,43.0,42.95,42.96,33422.0,36.1736,36.1736,36.1315,36.1399,33422.0
2016-04-12 11:15:00,42.97,43.06,42.95,43.06,49832.0,36.1484,36.2241,36.1315,36.2241,49832.0
2016-04-12 11:20:00,43.06,43.07,43.03,43.05,56702.0,36.2241,36.2325,36.1988,36.2157,56702.0
2016-04-12 11:25:00,43.05,43.06,42.96,42.96,55343.0,36.2157,36.2241,36.1399,36.1399,55343.0
2016-04-12 11:30:00,42.97,42.98,42.91,42.93,30718.0,36.1484,36.1568,36.0979,36.1147,30718.0
2016-04-12 11:35:00,42.94,42.95,42.89,42.9,23536.0,36.1231,36.1315,36.0811,36.0895,23536.0
2016-04-12 11:40:00,42.91,42.93,42.88,42.89,26059.0,36.0979,36.1147,36.0726,36.0811,26059.0
2016-04-12 11:45:00,42.89,42.94,42.87,42.9,30426.0,36.0811,36.1231,36.0642,36.0895,30426.0
2016-04-12 11:50:00,42.89,42.92,42.86,42.86,30978.0,36.0811,36.1063,36.0558,36.0558,30978.0
2016-04-12 11:55:00,42.87,42.88,42.8,42.81,26092.0,36.0642,36.0726,36.0053,36.0138,26092.0
2016-04-12 12:00:00,42.81,42.87,42.8,42.82,22155.0,36.0138,36.0642,36.0053,36.0222,22155.0
2016-04-12 12:05:00,42.81,42.82,42.73,42.74,22088.0,36.0138,36.0222,35.9465,35.9549,22088.0
2016-04-12 12:10:00,42.74,42.79,42.73,42.74,17632.0,35.9549,35.9969,35.9465,35.9549,17632.0
2016-04-12 12:15:00,42.73,42.78,42.72,42.75,32816.0,35.9465,35.9885,35.938,35.9633,32816.0
2016-04-12 12:20:00,42.75,42.8,42.75,42.76,28460.0,35.9633,36.0053,35.9633,35.9717,28460.0
2016-04-12 12:25:00,42.76,42.81,42.76,42.8,32874.0,35.9717,36.0138,35.9717,36.0053,32874.0
2016-04-12 12:30:00,42.8,42.81,42.76,42.76,45260.0,36.0053,36.0138,35.9717,35.9717,45260.0
2016-04-12 12:35:00,42.77,42.82,42.76,42.8,34525.0,35.9801,36.0222,35.9717,36.0053,34525.0
2016-04-12 12:40:00,42.8,42.81,42.79,42.79,22919.0,36.0053,36.0138,35.9969,35.9969,22919.0
2016-04-12 12:45:00,42.8,42.8,42.72,42.74,21135.0,36.0053,36.0053,35.938,35.9549,21135.0
2016-04-12 12:50:00,42.75,42.81,42.74,42.8,31195.0,35.9633,36.0138,35.9549,36.0053,31195.0
2016-04-12 12:55:00,42.8,42.81,42.76,42.76,45114.0,36.0053,36.0138,35.9717,35.9717,45114.0
2016-04-12 13:00:00,42.76,42.79,42.75,42.77,78021.0,35.9717,35.9969,35.9633,35.9801,78021.0
2016-04-12 13:05:00,42.77,42.78,42.71,42.72,41324.0,35.9801,35.9885,35.9296,35.938,41324.0
2016-04-12 13:10:00,42.71,42.74,42.69,42.73,37809.0,35.9296,35.9549,35.9128,35.9465,37809.0
2016-04-12 13:15:00,42.73,42.75,42.68,42.69,23973.0,35.9465,35.9633,35.9044,35.9128,23973.0
2016-04-12 13:20:00,42.69,42.74,42.67,42.73,33430.0,35.9128,35.9549,35.896,35.9465,33430.0
2016-04-12 13:25:00,42.73,42.74,42.72,42.73,42460.0,35.9465,35.9549,35.938,35.9465,42460.0
2016-04-12 13:30:00,42.74,42.79,42.74,42.76,31538.0,35.9549,35.9969,35.9549,35.9717,31538.0
2016-04-12 13:35:00,42.76,42.76,42.72,42.73,37227.0,35.9717,35.9717,35.938,35.9465,37227.0
2016-04-12 13:40:00,42.74,42.8,42.73,42.79,24303.0,35.9549,36.0053,35.9465,35.9969,24303.0
2016-04-12 13:45:00,42.79,42.82,42.78,42.78,19775.0,35.9969,36.0222,35.9885,35.9885,19775.0
2016-04-12 13:50:00,42.78,42.79,42.74,42.77,23625.0,35.9885,35.9969,35.9549,35.9801,23625.0
2016-04-12 13:55:00,42.77,42.83,42.77,42.82,37497.0,35.9801,36.0306,35.9801,36.0222,37497.0
2016-04-12 14:00:00,42.82,42.82,42.77,42.79,29709.0,36.0222,36.0222,35.9801,35.9969,29709.0
2016-04-12 14:05:00,42.8,42.83,42.78,42.82,55324.0,36.0053,36.0306,35.9885,36.0222,55324.0
2016-04-12 14:10:00,42.82,42.88,42.81,42.88,71139.0,36.0222,36.0726,36.0138,36.0726,71139.0
2016-04-12 14:15:00,42.88,42.88,42.83,42.85,54777.0,36.0726,36.0726,36.0306,36.0474,54777.0
2016-04-12 14:20:00,42.86,42.86,42.8,42.83,59450.0,36.0558,36.0558,36.0053,36.0306,59450.0
2016-04-12 14:25:00,42.83,42.85,42.82,42.84,45135.0,36.0306,36.0474,36.0222,36.039,45135.0
2016-04-12 14:30:00,42.84,42.87,42.82,42.85,20965.0,36.039,36.0642,36.0222,36.0474,20965.0
2016-04-12 14:35:00,42.85,42.89,42.84,42.89,28678.0,36.0474,36.0811,36.039,36.0811,28678.0
2016-04-12 14:40:00,42.89,42.91,42.87,42.87,35872.0,36.0811,36.0979,36.0642,36.0642,35872.0
2016-04-12 14:45:00,42.88,42.89,42.86,42.87,35500.0,36.0726,36.0811,36.0558,36.0642,35500.0
2016-04-12 14:50:00,42.87,42.89,42.86,42.87,52114.0,36.0642,36.0811,36.0558,36.0642,52114.0
2016-04-12 14:55:00,42.87,42.88,42.83,42.87,33174.0,36.0642,36.0726,36.0306,36.0642,33174.0
2016-04-12 15:00:00,42.87,42.93,42.86,42.9,70374.0,36.0642,36.1147,36.0558,36.0895,70374.0
2016-04-12 15:05:00,42.91,42.94,42.89,42.91,77174.0,36.0979,36.1231,36.0811,36.0979,77174.0
2016-04-12 15:10:00,42.91,42.91,42.88,42.89,55366.0,36.0979,36.0979,36.0726,36.0811,55366.0
2016-04-12 15:15:00,42.9,42.92,42.86,42.89,48664.0,36.0895,36.1063,36.0558,36.0811,48664.0
2016-04-12 15:20:00,42.88,42.9,42.79,42.82,55295.0,36.0726,36.0895,35.9969,36.0222,55295.0
2016-04-12 15:25:00,42.81,42.83,42.79,42.82,53749.0,36.0138,36.0306,35.9969,36.0222,53749.0
2016-04-12 15:30:00,42.82,42.85,42.79,42.83,89592.0,36.0222,36.0474,35.9969,36.0306,89592.0
2016-04-12 15:35:00,42.82,42.83,42.76,42.78,89135.0,36.0222,36.0306,35.9717,35.9885,89135.0
2016-04-12 15:40:00,42.78,42.84,42.77,42.77,93514.0,35.9885,36.039,35.9801,35.9801,93514.0
2016-04-12 15:45:00,42.77,42.8,42.75,42.77,112751.0,35.9801,36.0053,35.9633,35.9801,112751.0
2016-04-12 15:50:00,42.76,42.79,42.74,42.76,155467.0,35.9717,35.9969,35.9549,35.9717,155467.0
2016-04-12 15:55:00,42.76,42.85,42.74,42.82,308744.0,35.9717,36.0474,35.9549,36.0222,308744.0
2016-04-13 09:30:00,42.87,42.87,42.68,42.75,112181.0,36.2805,36.2805,36.1197,36.179,112181.0
2016-04-13 09:35:00,42.75,42.83,42.74,42.79,59560.0,36.179,36.2467,36.1705,36.2128,59560.0
2016-04-13 09:40:00,42.79,42.85,42.72,42.83,76523.0,36.2128,36.2636,36.1536,36.2467,76523.0
2016-04-13 09:45:00,42.82,42.85,42.79,42.84,42705.0,36.2382,36.2636,36.2128,36.2551,42705.0
2016-04-13 09:50:00,42.84,42.85,42.78,42.81,42722.0,36.2551,36.2636,36.2044,36.2298,42722.0
2016-04-13 09:55:00,42.81,42.84,42.78,42.82,24540.0,36.2298,36.2551,36.2044,36.2382,24540.0
2016-04-13 10:00:00,42.82,42.86,42.79,42.84,42790.0,36.2382,36.2721,36.2128,36.2551,42790.0
2016-04-13 10:05:00,42.85,42.88,42.83,42.85,61795.0,36.2636,36.289,36.2467,36.2636,61795.0
2016-04-13 10:10:00,42.85,42.89,42.82,42.88,44514.0,36.2636,36.2975,36.2382,36.289,44514.0
2016-04-13 10:15:00,42.89,42.92,42.88,42.91,52252.0,36.2975,36.3229,36.289,36.3144,52252.0
2016-04-13 10:20:00,42.9,42.95,42.9,42.94,37680.0,36.3059,36.3482,36.3059,36.3398,37680.0
2016-04-13 10:25:00,42.94,42.96,42.92,42.96,32871.0,36.3398,36.3567,36.3229,36.3567,32871.0
2016-04-13 10:30:00,42.96,42.99,42.93,42.97,30343.0,36.3567,36.3821,36.3313,36.3652,30343.0
2016-04-13 10:35:00,42.97,42.97,42.9,42.93,21333.0,36.3652,36.3652,36.3059,36.3313,21333.0
2016-04-13 10:40:00,42.92,42.98,42.92,42.95,43352.0,36.3229,36.3736,36.3229,36.3482,43352.0
2016-04-13 10:45:00,42.94,42.99,42.94,42.98,39478.0,36.3398,36.3821,36.3398,36.3736,39478.0
2016-04-13 10:50:00,42.97,43.04,42.96,43.02,52024.0,36.3652,36.4244,36.3567,36.4075,52024.0
2016-04-13 10:55:00,43.03,43.05,42.94,42.96,57957.0,36.4159,36.4329,36.3398,36.3567,57957.0
2016-04-13 11:00:00,42.95,42.96,42.9,42.9,22845.0,36.3482,36.3567,36.3059,36.3059,22845.0
2016-04-13 11:05:00,42.9,42.97,42.9,42.97,23468.0,36.3059,36.3652,36.3059,36.3652,23468.0
2016-04-13 11:10:00,42.96,42.99,42.93,42.94,53556.0,36.3567,36.3821,36.3313,36.3398,53556.0
2016-04-13 11:15:00,42.93,42.99,42.92,42.99,27304.0,36.3313,36.3821,36.3229,36.3821,27304.0
2016-04-13 11:20:00,43.0,43.02,42.99,43.0,29315.0,36.3906,36.4075,36.3821,36.3906,29315.0
2016-04-13 11:25:00,43.01,43.05,43.0,43.05,42624.0,36.399,36.4329,36.3906,36.4329,42624.0
2016-04-13 11:30:00,43.05,43.1,43.04,43.09,42883.0,36.4329,36.4752,36.4244,36.4667,42883.0
2016-04-13 11:35:00,43.09,43.16,43.08,43.14,30820.0,36.4667,36.526,36.4583,36.509,30820.0
2016-04-13 11:40:00,43.15,43.16,43.12,43.15,23177.0,36.5175,36.526,36.4921,36.5175,23177.0
2016-04-13 11:45:00,43.16,43.17,43.06,43.06,35984.0,36.526,36.5344,36.4413,36.4413,35984.0
2016-04-13 11:50:00,43.07,43.09,43.06,43.08,25138.0,36.4498,36.4667,36.4413,36.4583,25138.0
2016-04-13 11:55:00,43.1,43.12,43.09,43.11,21229.0,36.4752,36.4921,36.4667,36.4836,21229.0
2016-04-13 12:00:00,43.12,43.13,43.07,43.11,23059.0,36.4921,36.5006,36.4498,36.4836,23059.0
2016-04-13 12:05:00,43.1,43.14,43.1,43.12,26696.0,36.4752,36.509,36.4752,36.4921,26696.0
2016-04-13 12:10:00,43.11,43.16,43.1,43.13,66815.0,36.4836,36.526,36.4752,36.5006,66815.0
2016-04-13 12:15:00,43.12,43.13,43.1,43.12,18837.0,36.4921,36.5006,36.4752,36.4921,18837.0
2016-04-13 12:20:00,43.12,43.15,43.11,43.12,25033.0,36.4921,36.5175,36.4836,36.4921,25033.0
2016-04-13 12:25:00,43.12,43.16,43.11,43.15,24277.0,36.4921,36.526,36.4836,36.5175,24277.0
2016-04-13 12:30:00,43.15,43.15,43.08,43.11,22830.0,36.5175,36.5175,36.4583,36.4836,22830.0
2016-04-13 12:35:00,43.12,43.13,43.07,43.07,28703.0,36.4921,36.5006,36.4498,36.4498,28703.0
2016-04-13 12:40:00,43.08,43.14,43.07,43.1,29302.0,36.4583,36.509,36.4498,36.4752,29302.0
2016-04-13 12:45:00,43.1,43.15,43.1,43.14,19221.0,36.4752,36.5175,36.4752,36.509,19221.0
2016-04-13 12:50:00,43.14,43.16,43.12,43.13,17535.0,36.509,36.526,36.4921,36.5006,17535.0
2016-04-13 12:55:00,43.14,43.16,43.12,43.12,16495.0,36.509,36.526,36.4921,36.4921,16495.0
2016-04-13 13:00:00,43.12,43.13,43.04,43.04,34686.0,36.4921,36.5006,36.4244,36.4244,34686.0
2016-04-13 13:05:00,43.05,43.06,43.01,43.04,36131.0,36.4329,36.4413,36.399,36.4244,36131.0
2016-04-13 13:10:00,43.04,43.07,43.03,43.04,30816.0,36.4244,36.4498,36.4159,36.4244,30816.0
2016-04-13 13:15:00,43.03,43.07,43.02,43.06,24002.0,36.4159,36.4498,36.4075,36.4413,24002.0
2016-04-13 13:20:00,43.06,43.09,43.05,43.08,25675.0,36.4413,36.4667,36.4329,36.4583,25675.0
2016-04-13 13:25:00,43.09,43.12,43.09,43.11,13015.0,36.4667,36.4921,36.4667,36.4836,13015.0
2016-04-13 13:30:00,43.11,43.14,43.1,43.12,43943.0,36.4836,36.509,36.4752,36.4921,43943.0
2016-04-13 13:35:00,43.13,43.19,43.12,43.19,32978.0,36.5006,36.5513,36.4921,36.5513,32978.0
2016-04-13 13:40:00,43.19,43.21,43.17,43.21,23582.0,36.5513,36.5683,36.5344,36.5683,23582.0
2016-04-13 13:45:00,43.21,43.23,43.2,43.22,29156.0,36.5683,36.5852,36.5598,36.5767,29156.0
2016-04-13 13:50:00,43.22,43.24,43.21,43.24,28087.0,36.5767,36.5937,36.5683,36.5937,28087.0
2016-04-13 13:55:00,43.24,43.31,43.24,43.3,35641.0,36.5937,36.6529,36.5937,36.6444,35641.0
2016-04-13 14:00:00,43.3,43.31,43.26,43.29,51338.0,36.6444,36.6529,36.6106,36.636,51338.0
2016-04-13 14:05:00,43.29,43.36,43.28,43.36,63609.0,36.636,36.6952,36.6275,36.6952,63609.0
2016-04-13 14:10:00,43.35,43.38,43.32,43.32,49619.0,36.6868,36.7121,36.6614,36.6614,49619.0
2016-04-13 14:15:00,43.32,43.36,43.3,43.34,35514.0,36.6614,36.6952,36.6444,36.6783,35514.0
2016-04-13 14:20:00,43.35,43.37,43.33,43.34,24709.0,36.6868,36.7037,36.6698,36.6783,24709.0
2016-04-13 14:25:00,43.35,43.35,43.31,43.32,57771.0,36.6868,36.6868,36.6529,36.6614,57771.0
2016-04-13 14:30:00,43.31,43.39,43.31,43.38,45743.0,36.6529,36.7206,36.6529,36.7121,45743.0
2016-04-13 14:35:00,43.39,43.42,43.37,43.41,53744.0,36.7206,36.746,36.7037,36.7375,53744.0
2016-04-13 14:40:00,43.4,43.41,43.37,43.38,38741.0,36.7291,36.7375,36.7037,36.7121,38741.0
2016-04-13 14:45:00,43.38,43.41,43.34,43.36,42002.0,36.7121,36.7375,36.6783,36.6952,42002.0
2016-04-13 14:50:00,43.35,43.36,43.32,43.33,36898.0,36.6868,36.6952,36.6614,36.6698,36898.0
2016-04-13 14:55:00,43.32,43.33,43.31,43.32,27609.0,36.6614,36.6698,36.6529,36.6614,27609.0
2016-04-13 15:00:00,43.32,43.37,43.31,43.34,39291.0,36.6614,36.7037,36.6529,36.6783,39291.0
2016-04-13 15:05:00,43.34,43.39,43.33,43.37,54770.0,36.6783,36.7206,36.6698,36.7037,54770.0
2016-04-13 15:10:00,43.37,43.4,43.35,43.38,53096.0,36.7037,36.7291,36.6868,36.7121,53096.0
2016-04-13 15:15:00,43.38,43.4,43.37,43.39,87984.0,36.7121,36.7291,36.7037,36.7206,87984.0
2016-04-13 15:20:00,43.38,43.38,43.33,43.34,49272.0,36.7121,36.7121,36.6698,36.6783,49272.0
2016-04-13 15:25:00,43.34,43.34,43.29,43.3,92945.0,36.6783,36.6783,36.636,36.6444,92945.0
2016-04-13 15:30:00,43.29,43.34,43.28,43.31,85163.0,36.636,36.6783,36.6275,36.6529,85163.0
2016-04-13 15:35:00,43.31,43.35,43.3,43.35,57991.0,36.6529,36.6868,36.6444,36.6868,57991.0
2016-04-13 15:40:00,43.35,43.35,43.32,43.34,105312.0,36.6868,36.6868,36.6614,36.6783,105312.0
2016-04-13 15:45:00,43.34,43.35,43.28,43.29,72201.0,36.6783,36.6868,36.6275,36.636,72201.0
2016-04-13 15:50:00,43.29,43.33,43.29,43.33,89821.0,36.636,36.6698,36.636,36.6698,89821.0
2016-04-13 15:55:00,43.33,43.39,43.32,43.36,331069.0,36.6698,36.7206,36.6614,36.6952,331069.0
2016-04-14 09:30:00,43.38,43.41,43.28,43.33,68267.0,36.7121,36.7375,36.6275,36.6698,68267.0
2016-04-14 09:35:00,43.33,43.43,43.31,43.42,40973.0,36.6698,36.7545,36.6529,36.746,40973.0
2016-04-14 09:40:00,43.4,43.5,43.39,43.49,25216.0,36.7291,36.8137,36.7206,36.8052,25216.0
2016-04-14 09:45:00,43.48,43.48,43.39,43.45,57850.0,36.7968,36.7968,36.7206,36.7714,57850.0
2016-04-14 09:50:00,43.46,43.47,43.38,43.46,53830.0,36.7798,36.7883,36.7121,36.7798,53830.0
2016-04-14 09:55:00,43.46,43.46,43.3,43.33,53545.0,36.7798,36.7798,36.6444,36.6698,53545.0
2016-04-14 10:00:00,43.34,43.39,43.28,43.35,49097.0,36.6783,36.7206,36.6275,36.6868,49097.0
2016-04-14 10:05:00,43.35,43.43,43.34,43.39,21141.0,36.6868,36.7545,36.6783,36.7206,21141.0
2016-04-14 10:10:00,43.39,43.45,43.37,43.44,24171.0,36.7206,36.7714,36.7037,36.7629,24171.0
2016-04-14 10:15:00,43.45,43.45,43.39,43.43,34867.0,36.7714,36.7714,36.7206,36.7545,34867.0
2016-04-14 10:20:00,43.43,43.46,43.42,43.45,36777.0,36.7545,36.7798,36.746,36.7714,36777.0
2016-04-14 10:25:00,43.46,43.49,43.44,43.48,66568.0,36.7798,36.8052,36.7629,36.7968,66568.0
2016-04-14 10:30:00,43.49,43.5,43.46,43.49,34385.0,36.8052,36.8137,36.7798,36.8052,34385.0
2016-04-14 10:35:00,43.48,43.49,43.44,43.47,31228.0,36.7968,36.8052,36.7629,36.7883,31228.0
2016-04-14 10:40:00,43.47,43.53,43.46,43.52,39804.0,36.7883,36.8391,36.7798,36.8306,39804.0
2016-04-14 10:45:00,43.53,43.58,43.52,43.57,71275.0,36.8391,36.8814,36.8306,36.8729,71275.0
2016-04-14 10:50:00,43.58,43.64,43.54,43.62,55882.0,36.8814,36.9322,36.8476,36.9153,55882.0
2016-04-14 10:55:00,43.62,43.63,43.59,43.61,27255.0,36.9153,36.9237,36.8899,36.9068,27255.0
2016-04-14 11:00:00,43.6,43.62,43.58,43.61,29072.0,36.8983,36.9153,36.8814,36.9068,29072.0
2016-04-14 11:05:00,43.62,43.63,43.58,43.58,21762.0,36.9153,36.9237,36.8814,36.8814,21762.0
2016-04-14 11:10:00,43.58,43.59,43.53,43.54,36167.0,36.8814,36.8899,36.8391,36.8476,36167.0
2016-04-14 11:15:00,43.54,43.54,43.5,43.52,32620.0,36.8476,36.8476,36.8137,36.8306,32620.0
2016-04-14 11:20:00,43.51,43.53,43.48,43.49,26985.0,36.8222,36.8391,36.7968,36.8052,26985.0
2016-04-14 11:25:00,43.49,43.53,43.46,43.53,27275.0,36.8052,36.8391,36.7798,36.8391,27275.0
2016-04-14 11:30:00,43.52,43.58,43.52,43.56,24061.0,36.8306,36.8814,36.8306,36.8645,24061.0
2016-04-14 11:35:00,43.57,43.58,43.51,43.53,21748.0,36.8729,36.8814,36.8222,36.8391,21748.0
2016-04-14 11:40:00,43.52,43.53,43.49,43.5,15219.0,36.8306,36.8391,36.8052,36.8137,15219.0
2016-04-14 11:45:00,43.51,43.53,43.47,43.52,14506.0,36.8222,36.8391,36.7883,36.8306,14506.0
2016-04-14 11:50:00,43.51,43.53,43.5,43.52,11736.0,36.8222,36.8391,36.8137,36.8306,11736.0
2016-04-14 11:55:00,43.52,43.53,43.49,43.52,22523.0,36.8306,36.8391,36.8052,36.8306,22523.0
2016-04-14 12:00:00,43.53,43.55,43.5,43.54,24748.0,36.8391,36.856,36.8137,36.8476,24748.0
2016-04-14 12:05:00,43.53,43.54,43.47,43.49,23735.0,36.8391,36.8476,36.7883,36.8052,23735.0
2016-04-14 12:10:00,43.5,43.53,43.49,43.52,9374.0,36.8137,36.8391,36.8052,36.8306,9374.0
2016-04-14 12:15:00,43.52,43.56,43.52,43.55,12480.0,36.8306,36.8645,36.8306,36.856,12480.0
2016-04-14 12:20:00,43.56,43.57,43.53,43.55,26590.0,36.8645,36.8729,36.8391,36.856,26590.0
2016-04-14 12:25:00,43.55,43.57,43.54,43.55,30979.0,36.856,36.8729,36.8476,36.856,30979.0
2016-04-14 12:30:00,43.55,43.57,43.53,43.55,17352.0,36.856,36.8729,36.8391,36.856,17352.0
2016-04-14 12:35:00,43.55,43.58,43.54,43.57,8577.0,36.856,36.8814,36.8476,36.8729,8577.0
2016-04-14 12:40:00,43.57,43.61,43.54,43.61,28720.0,36.8729,36.9068,36.8476,36.9068,28720.0
2016-04-14 12:45:00,43.6,43.61,43.59,43.61,16863.0,36.8983,36.9068,36.8899,36.9068,16863.0
2016-04-14 12:50:00,43.6,43.63,43.59,43.61,23707.0,36.8983,36.9237,36.8899,36.9068,23707.0
2016-04-14 12:55:00,43.61,43.63,43.6,43.62,10326.0,36.9068,36.9237,36.8983,36.9153,10326.0
2016-04-14 13:00:00,43.62,43.64,43.58,43.63,20409.0,36.9153,36.9322,36.8814,36.9237,20409.0
2016-04-14 13:05:00,43.63,43.66,43.62,43.65,42000.0,36.9237,36.9491,36.9153,36.9406,42000.0
2016-04-14 13:10:00,43.64,43.65,43.61,43.63,16870.0,36.9322,36.9406,36.9068,36.9237,16870.0
2016-04-14 13:15:00,43.62,43.64,43.61,43.62,8877.0,36.9153,36.9322,36.9068,36.9153,8877.0
2016-04-14 13:20:00,43.61,43.62,43.57,43.58,28287.0,36.9068,36.9153,36.8729,36.8814,28287.0
2016-04-14 13:25:00,43.58,43.61,43.57,43.61,17219.0,36.8814,36.9068,36.8729,36.9068,17219.0
2016-04-14 13:30:00,43.6,43.62,43.59,43.59,11686.0,36.8983,36.9153,36.8899,36.8899,11686.0
2016-04-14 13:35:00,43.6,43.6,43.55,43.55,25500.0,36.8983,36.8983,36.856,36.856,25500.0
2016-04-14 13:40:00,43.54,43.58,43.53,43.58,15775.0,36.8476,36.8814,36.8391,36.8814,15775.0
2016-04-14 13:45:00,43.57,43.58,43.53,43.55,21751.0,36.8729,36.8814,36.8391,36.856,21751.0
2016-04-14 13:50:00,43.55,43.58,43.54,43.58,28875.0,36.856,36.8814,36.8476,36.8814,28875.0
2016-04-14 13:55:00,43.58,43.59,43.55,43.55,33555.0,36.8814,36.8899,36.856,36.856,33555.0
2016-04-14 14:00:00,43.56,43.56,43.52,43.53,22095.0,36.8645,36.8645,36.8306,36.8391,22095.0
2016-04-14 14:05:00,43.54,43.59,43.53,43.59,32469.0,36.8476,36.8899,36.8391,36.8899,32469.0
2016-04-14 14:10:00,43.58,43.59,43.52,43.53,33172.0,36.8814,36.8899,36.8306,36.8391,33172.0
2016-04-14 14:15:00,43.52,43.55,43.52,43.54,17394.0,36.8306,36.856,36.8306,36.8476,17394.0
2016-04-14 14:20:00,43.54,43.56,43.53,43.53,26365.0,36.8476,36.8645,36.8391,36.8391,26365.0
2016-04-14 14:25:00,43.54,43.54,43.5,43.53,18318.0,36.8476,36.8476,36.8137,36.8391,18318.0
2016-04-14 14:30:00,43.52,43.53,43.49,43.5,25968.0,36.8306,36.8391,36.8052,36.8137,25968.0
2016-04-14 14:35:00,43.49,43.51,43.48,43.5,29314.0,36.8052,36.8222,36.7968,36.8137,29314.0
2016-04-14 14:40:00,43.51,43.52,43.48,43.5,23254.0,36.8222,36.8306,36.7968,36.8137,23254.0
2016-04-14 14:45:00,43.5,43.53,43.5,43.52,9758.0,36.8137,36.8391,36.8137,36.8306,9758.0
2016-04-14 14:50:00,43.52,43.58,43.51,43.58,45437.0,36.8306,36.8814,36.8222,36.8814,45437.0
2016-04-14 14:55:00,43.58,43.59,43.53,43.53,32009.0,36.8814,36.8899,36.8391,36.8391,32009.0
2016-04-14 15:00:00,43.54,43.58,43.53,43.57,22340.0,36.8476,36.8814,36.8391,36.8729,22340.0
2016-04-14 15:05:00,43.57,43.59,43.56,43.58,63513.0,36.8729,36.8899,36.8645,36.8814,63513.0
2016-04-14 15:10:00,43.57,43.58,43.51,43.52,24244.0,36.8729,36.8814,36.8222,36.8306,24244.0
2016-04-14 15:15:00,43.51,43.55,43.51,43.54,33781.0,36.8222,36.856,36.8222,36.8476,33781.0
2016-04-14 15:20:00,43.54,43.56,43.52,43.53,30406.0,36.8476,36.8645,36.8306,36.8391,30406.0
2016-04-14 15:25:00,43.53,43.54,43.51,43.52,34104.0,36.8391,36.8476,36.8222,36.8306,34104.0
2016-04-14 15:30:00,43.52,43.55,43.51,43.54,35375.0,36.8306,36.856,36.8222,36.8476,35375.0
2016-04-14 15:35:00,43.53,43.55,43.52,43.52,38798.0,36.8391,36.856,36.8306,36.8306,38798.0
2016-04-14 15:40:00,43.52,43.53,43.49,43.51,56249.0,36.8306,36.8391,36.8052,36.8222,56249.0
2016-04-14 15:45:00,43.52,43.54,43.49,43.52,59584.0,36.8306,36.8476,36.8052,36.8306,59584.0
2016-04-14 15:50:00,43.52,43.52,43.5,43.51,64137.0,36.8306,36.8306,36.8137,36.8222,64137.0
2016-04-14 15:55:00,43.51,43.53,43.47,43.51,225359.0,36.8222,36.8391,36.7883,36.8222,225359.0
2016-04-15 09:30:00,43.53,43.55,43.44,43.48,503071.0,36.8391,36.856,36.7629,36.7968,503071.0
2016-04-15 09:35:00,43.47,43.51,43.43,43.43,39729.0,36.7883,36.8222,36.7545,36.7545,39729.0
2016-04-15 09:40:00,43.44,43.47,43.42,43.42,48863.0,36.7629,36.7883,36.746,36.746,48863.0
2016-04-15 09:45:00,43.42,43.49,43.42,43.48,60081.0,36.746,36.8052,36.746,36.7968,60081.0
2016-04-15 09:50:00,43.48,43.5,43.43,43.44,39071.0,36.7968,36.8137,36.7545,36.7629,39071.0
2016-04-15 09:55:00,43.44,43.45,43.35,43.4,21928.0,36.7629,36.7714,36.6868,36.7291,21928.0
2016-04-15 10:00:00,43.38,43.4,43.34,43.37,33522.0,36.7121,36.7291,36.6783,36.7037,33522.0
2016-04-15 10:05:00,43.37,43.39,43.29,43.32,49131.0,36.7037,36.7206,36.636,36.6614,49131.0
2016-04-15 10:10:00,43.31,43.38,43.26,43.27,22726.0,36.6529,36.7121,36.6106,36.6191,22726.0
2016-04-15 10:15:00,43.26,43.27,43.22,43.23,31514.0,36.6106,36.6191,36.5767,36.5852,31514.0
2016-04-15 10:20:00,43.22,43.26,43.21,43.23,29981.0,36.5767,36.6106,36.5683,36.5852,29981.0
2016-04-15 10:25:00,43.23,43.28,43.18,43.24,39224.0,36.5852,36.6275,36.5429,36.5937,39224.0
2016-04-15 10:30:00,43.24,43.3,43.22,43.28,36147.0,36.5937,36.6444,36.5767,36.6275,36147.0
2016-04-15 10:35:00,43.29,43.31,43.25,43.26,19799.0,36.636,36.6529,36.6021,36.6106,19799.0
2016-04-15 10:40:00,43.26,43.28,43.24,43.25,23001.0,36.6106,36.6275,36.5937,36.6021,23001.0
2016-04-15 10:45:00,43.26,43.28,43.22,43.24,35339.0,36.6106,36.6275,36.5767,36.5937,35339.0
2016-04-15 10:50:00,43.24,43.26,43.21,43.26,39910.0,36.5937,36.6106,36.5683,36.6106,39910.0
2016-04-15 10:55:00,43.26,43.3,43.24,43.26,15986.0,36.6106,36.6444,36.5937,36.6106,15986.0
2016-04-15 11:00:00,43.26,43.3,43.26,43.29,15545.0,36.6106,36.6444,36.6106,36.636,15545.0
2016-04-15 11:05:00,43.29,43.3,43.24,43.27,20936.0,36.636,36.6444,36.5937,36.6191,20936.0
2016-04-15 11:10:00,43.27,43.29,43.22,43.24,58848.0,36.6191,36.636,36.5767,36.5937,58848.0
2016-04-15 11:15:00,43.25,43.25,43.18,43.21,31055.0,36.6021,36.6021,36.5429,36.5683,31055.0
2016-04-15 11:20:00,43.2,43.27,43.2,43.25,22686.0,36.5598,36.6191,36.5598,36.6021,22686.0
2016-04-15 11:25:00,43.25,43.29,43.24,43.27,16454.0,36.6021,36.636,36.5937,36.6191,16454.0
2016-04-15 11:30:00,43.27,43.3,43.27,43.27,16350.0,36.6191,36.6444,36.6191,36.6191,16350.0
2016-04-15 11:35:00,43.27,43.27,43.24,43.27,27544.0,36.6191,36.6191,36.5937,36.6191,27544.0
2016-04-15 11:40:00,43.26,43.29,43.25,43.27,19218.0,36.6106,36.636,36.6021,36.6191,19218.0
2016-04-15 11:45:00,43.27,43.29,43.25,43.28,33204.0,36.6191,36.636,36.6021,36.6275,33204.0
2016-04-15 11:50:00,43.27,43.31,43.27,43.29,47500.0,36.6191,36.6529,36.6191,36.636,47500.0
2016-04-15 11:55:00,43.29,43.29,43.23,43.25,63715.0,36.636,36.636,36.5852,36.6021,63715.0
2016-04-15 12:00:00,43.24,43.27,43.22,43.27,13109.0,36.5937,36.6191,36.5767,36.6191,13109.0
2016-04-15 12:05:00,43.27,43.27,43.23,43.23,13805.0,36.6191,36.6191,36.5852,36.5852,13805.0
2016-04-15 12:10:00,43.23,43.25,43.22,43.22,16846.0,36.5852,36.6021,36.5767,36.5767,16846.0
2016-04-15 12:15:00,43.22,43.25,43.22,43.25,8224.0,36.5767,36.6021,36.5767,36.6021,8224.0
2016-04-15 12:20:00,43.25,43.29,43.24,43.27,31107.0,36.6021,36.636,36.5937,36.6191,31107.0
2016-04-15 12:25:00,43.27,43.29,43.25,43.28,22699.0,36.6191,36.636,36.6021,36.6275,22699.0
2016-04-15 12:30:00,43.27,43.28,43.24,43.26,26954.0,36.6191,36.6275,36.5937,36.6106,26954.0
2016-04-15 12:35:00,43.27,43.28,43.23,43.23,25645.0,36.6191,36.6275,36.5852,36.5852,25645.0
2016-04-15 12:40:00,43.23,43.25,43.2,43.22,19529.0,36.5852,36.6021,36.5598,36.5767,19529.0
2016-04-15 12:45:00,43.23,43.24,43.22,43.24,9400.0,36.5852,36.5937,36.5767,36.5937,9400.0
2016-04-15 12:50:00,43.23,43.26,43.23,43.23,13368.0,36.5852,36.6106,36.5852,36.5852,13368.0
2016-04-15 12:55:00,43.23,43.24,43.21,43.21,16148.0,36.5852,36.5937,36.5683,36.5683,16148.0
2016-04-15 13:00:00,43.21,43.22,43.2,43.21,20796.0,36.5683,36.5767,36.5598,36.5683,20796.0
2016-04-15 13:05:00,43.21,43.22,43.19,43.2,26376.0,36.5683,36.5767,36.5513,36.5598,26376.0
2016-04-15 13:10:00,43.21,43.24,43.19,43.23,20417.0,36.5683,36.5937,36.5513,36.5852,20417.0
2016-04-15 13:15:00,43.24,43.26,43.23,43.25,17648.0,36.5937,36.6106,36.5852,36.6021,17648.0
2016-04-15 13:20:00,43.23,43.26,43.22,43.26,15224.0,36.5852,36.6106,36.5767,36.6106,15224.0
2016-04-15 13:25:00,43.26,43.27,43.23,43.26,16059.0,36.6106,36.6191,36.5852,36.6106,16059.0
2016-04-15 13:30:00,43.26,43.27,43.23,43.26,22610.0,36.6106,36.6191,36.5852,36.6106,22610.0
2016-04-15 13:35:00,43.26,43.27,43.18,43.19,31164.0,36.6106,36.6191,36.5429,36.5513,31164.0
2016-04-15 13:40:00,43.19,43.23,43.18,43.22,14758.0,36.5513,36.5852,36.5429,36.5767,14758.0
2016-04-15 13:45:00,43.22,43.22,43.19,43.19,19448.0,36.5767,36.5767,36.5513,36.5513,19448.0
2016-04-15 13:50:00,43.19,43.21,43.19,43.21,16721.0,36.5513,36.5683,36.5513,36.5683,16721.0
2016-04-15 13:55:00,43.22,43.23,43.2,43.22,38983.0,36.5767,36.5852,36.5598,36.5767,38983.0
2016-04-15 14:00:00,43.21,43.26,43.21,43.25,14888.0,36.5683,36.6106,36.5683,36.6021,14888.0
2016-04-15 14:05:00,43.24,43.25,43.21,43.22,15891.0,36.5937,36.6021,36.5683,36.5767,15891.0
2016-04-15 14:10:00,43.23,43.25,43.22,43.23,16569.0,36.5852,36.6021,36.5767,36.5852,16569.0
2016-04-15 14:15:00,43.22,43.27,43.22,43.26,20159.0,36.5767,36.6191,36.5767,36.6106,20159.0
2016-04-15 14:20:00,43.26,43.27,43.24,43.26,28428.0,36.6106,36.6191,36.5937,36.6106,28428.0
2016-04-15 14:25:00,43.25,43.31,43.25,43.31,14212.0,36.6021,36.6529,36.6021,36.6529,14212.0
2016-04-15 14:30:00,43.31,43.32,43.28,43.32,17262.0,36.6529,36.6614,36.6275,36.6614,17262.0
2016-04-15 14:35:00,43.32,43.32,43.29,43.32,17734.0,36.6614,36.6614,36.636,36.6614,17734.0
2016-04-15 14:40:00,43.33,43.33,43.3,43.3,17210.0,36.6698,36.6698,36.6444,36.6444,17210.0
2016-04-15 14:45:00,43.3,43.33,43.3,43.32,9371.0,36.6444,36.6698,36.6444,36.6614,9371.0
2016-04-15 14:50:00,43.33,43.35,43.31,43.34,23419.0,36.6698,36.6868,36.6529,36.6783,23419.0
2016-04-15 14:55:00,43.34,43.39,43.33,43.39,18651.0,36.6783,36.7206,36.6698,36.7206,18651.0
2016-04-15 15:00:00,43.39,43.4,43.36,43.37,25802.0,36.7206,36.7291,36.6952,36.7037,25802.0
2016-04-15 15:05:00,43.37,43.4,43.36,43.36,24897.0,36.7037,36.7291,36.6952,36.6952,24897.0
2016-04-15 15:10:00,43.36,43.4,43.35,43.39,24773.0,36.6952,36.7291,36.6868,36.7206,24773.0
2016-04-15 15:15:00,43.4,43.41,43.38,43.39,29076.0,36.7291,36.7375,36.7121,36.7206,29076.0
2016-04-15 15:20:00,43.4,43.45,43.39,43.41,53280.0,36.7291,36.7714,36.7206,36.7375,53280.0
2016-04-15 15:25:00,43.41,43.45,43.4,43.4,27633.0,36.7375,36.7714,36.7291,36.7291,27633.0
2016-04-15 15:30:00,43.4,43.44,43.4,43.44,50137.0,36.7291,36.7629,36.7291,36.7629,50137.0
2016-04-15 15:35:00,43.43,43.44,43.39,43.39,40835.0,36.7545,36.7629,36.7206,36.7206,40835.0
2016-04-15 15:40:00,43.39,43.41,43.38,43.4,39147.0,36.7206,36.7375,36.7121,36.7291,39147.0
2016-04-15 15:45:00,43.4,43.4,43.36,43.38,50774.0,36.7291,36.7291,36.6952,36.7121,50774.0
2016-04-15 15:50:00,43.38,43.4,43.37,43.38,57035.0,36.7121,36.7291,36.7037,36.7121,57035.0
2016-04-15 15:55:00,43.39,43.45,43.39,43.39,397802.0,36.7206,36.7714,36.7206,36.7206,397802.0
2016-04-18 09:30:00,43.18,43.5,43.18,43.33,198565.0,36.5429,36.8137,36.5429,36.6698,198565.0
2016-04-18 09:35:00,43.35,43.42,43.31,43.38,48213.0,36.6868,36.746,36.6529,36.7121,48213.0
2016-04-18 09:40:00,43.39,43.47,43.36,43.38,41017.0,36.7206,36.7883,36.6952,36.7121,41017.0
2016-04-18 09:45:00,43.38,43.47,43.38,43.47,43841.0,36.7121,36.7883,36.7121,36.7883,43841.0
2016-04-18 09:50:00,43.47,43.51,43.43,43.49,43414.0,36.7883,36.8222,36.7545,36.8052,43414.0
2016-04-18 09:55:00,43.5,43.5,43.42,43.44,58822.0,36.8137,36.8137,36.746,36.7629,58822.0
2016-04-18 10:00:00,43.45,43.55,43.42,43.51,91990.0,36.7714,36.856,36.746,36.8222,91990.0
2016-04-18 10:05:00,43.5,43.55,43.47,43.51,82436.0,36.8137,36.856,36.7883,36.8222,82436.0
2016-04-18 10:10:00,43.51,43.55,43.51,43.54,45223.0,36.8222,36.856,36.8222,36.8476,45223.0
2016-04-18 10:15:00,43.55,43.64,43.54,43.63,56291.0,36.856,36.9322,36.8476,36.9237,56291.0
2016-04-18 10:20:00,43.64,43.66,43.61,43.65,32151.0,36.9322,36.9491,36.9068,36.9406,32151.0
2016-04-18 10:25:00,43.66,43.71,43.65,43.71,96106.0,36.9491,36.9914,36.9406,36.9914,96106.0
2016-04-18 10:30:00,43.71,43.76,43.68,43.73,63465.0,36.9914,37.0337,36.966,37.0083,63465.0
2016-04-18 10:35:00,43.73,43.76,43.7,43.75,30469.0,37.0083,37.0337,36.983,37.0253,30469.0
2016-04-18 10:40:00,43.75,43.85,43.75,43.82,59944.0,37.0253,37.1099,37.0253,37.0845,59944.0
2016-04-18 10:45:00,43.82,43.85,43.81,43.82,34139.0,37.0845,37.1099,37.0761,37.0845,34139.0
2016-04-18 10:50:00,43.82,43.92,43.8,43.91,71699.0,37.0845,37.1691,37.0676,37.1607,71699.0
2016-04-18 10:55:00,43.91,43.93,43.87,43.91,47474.0,37.1607,37.1776,37.1268,37.1607,47474.0
2016-04-18 11:00:00,43.91,43.93,43.87,43.9,47768.0,37.1607,37.1776,37.1268,37.1522,47768.0
2016-04-18 11:05:00,43.89,43.9,43.81,43.82,43959.0,37.1438,37.1522,37.0761,37.0845,43959.0
2016-04-18 11:10:00,43.82,43.88,43.82,43.84,40690.0,37.0845,37.1353,37.0845,37.1014,40690.0
2016-04-18 11:15:00,43.84,43.88,43.84,43.85,65417.0,37.1014,37.1353,37.1014,37.1099,65417.0
2016-04-18 11:20:00,43.86,43.9,43.84,43.86,58420.0,37.1184,37.1522,37.1014,37.1184,58420.0
2016-04-18 11:25:00,43.86,43.87,43.81,43.83,42160.0,37.1184,37.1268,37.0761,37.093,42160.0
2016-04-18 11:30:00,43.83,43.86,43.82,43.83,31458.0,37.093,37.1184,37.0845,37.093,31458.0
2016-04-18 11:35:00,43.83,43.86,43.82,43.84,35851.0,37.093,37.1184,37.0845,37.1014,35851.0
2016-04-18 11:40:00,43.84,43.9,43.84,43.87,23783.0,37.1014,37.1522,37.1014,37.1268,23783.0
2016-04-18 11:45:00,43.87,43.91,43.83,43.84,32491.0,37.1268,37.1607,37.093,37.1014,32491.0
2016-04-18 11:50:00,43.85,43.87,43.82,43.83,20931.0,37.1099,37.1268,37.0845,37.093,20931.0
2016-04-18 11:55:00,43.83,43.85,43.79,43.8,24076.0,37.093,37.1099,37.0591,37.0676,24076.0
2016-04-18 12:00:00,43.8,43.8,43.73,43.74,57406.0,37.0676,37.0676,37.0083,37.0168,57406.0
2016-04-18 12:05:00,43.74,43.75,43.71,43.72,17115.0,37.0168,37.0253,36.9914,36.9999,17115.0
2016-04-18 12:10:00,43.72,43.77,43.72,43.73,31092.0,36.9999,37.0422,36.9999,37.0083,31092.0
2016-04-18 12:15:00,43.73,43.75,43.7,43.7,47383.0,37.0083,37.0253,36.983,36.983,47383.0
2016-04-18 12:20:00,43.7,43.8,43.7,43.79,54276.0,36.983,37.0676,36.983,37.0591,54276.0
2016-04-18 12:25:00,43.79,43.8,43.75,43.75,18570.0,37.0591,37.0676,37.0253,37.0253,18570.0
2016-04-18 12:30:00,43.76,43.82,43.75,43.81,28776.0,37.0337,37.0845,37.0253,37.0761,28776.0
2016-04-18 12:35:00,43.81,43.88,43.81,43.88,32053.0,37.0761,37.1353,37.0761,37.1353,32053.0
2016-04-18 12:40:00,43.88,43.89,43.86,43.87,23612.0,37.1353,37.1438,37.1184,37.1268,23612.0
2016-04-18 12:45:00,43.87,43.88,43.85,43.86,16606.0,37.1268,37.1353,37.1099,37.1184,16606.0
2016-04-18 12:50:00,43.86,43.88,43.85,43.88,36864.0,37.1184,37.1353,37.1099,37.1353,36864.0
2016-04-18 12:55:00,43.88,43.89,43.84,43.86,31322.0,37.1353,37.1438,37.1014,37.1184,31322.0
2016-04-18 13:00:00,43.86,43.87,43.82,43.82,20250.0,37.1184,37.1268,37.0845,37.0845,20250.0
2016-04-18 13:05:00,43.83,43.84,43.81,43.84,19423.0,37.093,37.1014,37.0761,37.1014,19423.0
2016-04-18 13:10:00,43.84,43.85,43.81,43.82,32987.0,37.1014,37.1099,37.0761,37.0845,32987.0
2016-04-18 13:15:00,43.81,43.83,43.79,43.79,29070.0,37.0761,37.093,37.0591,37.0591,29070.0
2016-04-18 13:20:00,43.79,43.81,43.76,43.81,43714.0,37.0591,37.0761,37.0337,37.0761,43714.0
2016-04-18 13:25:00,43.81,43.85,43.8,43.82,17368.0,37.0761,37.1099,37.0676,37.0845,17368.0
2016-04-18 13:30:00,43.83,43.85,43.82,43.83,21368.0,37.093,37.1099,37.0845,37.093,21368.0
2016-04-18 13:35:00,43.83,43.88,43.83,43.87,27621.0,37.093,37.1353,37.093,37.1268,27621.0
2016-04-18 13:40:00,43.87,43.95,43.87,43.95,45634.0,37.1268,37.1945,37.1268,37.1945,45634.0
2016-04-18 13:45:00,43.95,43.97,43.93,43.94,31092.0,37.1945,37.2115,37.1776,37.1861,31092.0
2016-04-18 13:50:00,43.94,43.95,43.92,43.92,25877.0,37.1861,37.1945,37.1691,37.1691,25877.0
2016-04-18 13:55:00,43.93,43.97,43.92,43.97,31840.0,37.1776,37.2115,37.1691,37.2115,31840.0
2016-04-18 14:00:00,43.97,43.97,43.88,43.91,50547.0,37.2115,37.2115,37.1353,37.1607,50547.0
2016-04-18 14:05:00,43.91,43.95,43.9,43.95,30836.0,37.1607,37.1945,37.1522,37.1945,30836.0
2016-04-18 14:10:00,43.95,43.97,43.93,43.94,38060.0,37.1945,37.2115,37.1776,37.1861,38060.0
2016-04-18 14:15:00,43.95,43.95,43.92,43.93,21867.0,37.1945,37.1945,37.1691,37.1776,21867.0
2016-04-18 14:20:00,43.94,43.97,43.94,43.96,45166.0,37.1861,37.2115,37.1861,37.203,45166.0
2016-04-18 14:25:00,43.97,43.98,43.94,43.94,37145.0,37.2115,37.2199,37.1861,37.1861,37145.0
2016-04-18 14:30:00,43.95,43.96,43.92,43.96,37134.0,37.1945,37.203,37.1691,37.203,37134.0
2016-04-18 14:35:00,43.96,43.99,43.95,43.95,36483.0,37.203,37.2284,37.1945,37.1945,36483.0
2016-04-18 14:40:00,43.96,43.99,43.95,43.99,30779.0,37.203,37.2284,37.1945,37.2284,30779.0
2016-04-18 14:45:00,43.98,44.0,43.97,44.0,34751.0,37.2199,37.2368,37.2115,37.2368,34751.0
2016-04-18 14:50:00,44.0,44.01,43.97,43.98,90455.0,37.2368,37.2453,37.2115,37.2199,90455.0
2016-04-18 14:55:00,43.98,44.0,43.97,44.0,23304.0,37.2199,37.2368,37.2115,37.2368,23304.0
2016-04-18 15:00:00,44.0,44.0,43.95,43.96,71506.0,37.2368,37.2368,37.1945,37.203,71506.0
2016-04-18 15:05:00,43.95,43.97,43.93,43.96,54856.0,37.1945,37.2115,37.1776,37.203,54856.0
2016-04-18 15:10:00,43.96,43.97,43.93,43.95,44078.0,37.203,37.2115,37.1776,37.1945,44078.0
2016-04-18 15:15:00,43.95,43.99,43.94,43.97,53876.0,37.1945,37.2284,37.1861,37.2115,53876.0
2016-04-18 15:20:00,43.98,43.98,43.93,43.95,56595.0,37.2199,37.2199,37.1776,37.1945,56595.0
2016-04-18 15:25:00,43.95,43.97,43.93,43.96,40939.0,37.1945,37.2115,37.1776,37.203,40939.0
2016-04-18 15:30:00,43.96,43.96,43.93,43.94,42017.0,37.203,37.203,37.1776,37.1861,42017.0
2016-04-18 15:35:00,43.95,43.98,43.94,43.94,62951.0,37.1945,37.2199,37.1861,37.1861,62951.0
2016-04-18 15:40:00,43.95,43.99,43.93,43.98,61610.0,37.1945,37.2284,37.1776,37.2199,61610.0
2016-04-18 15:45:00,43.98,43.99,43.95,43.96,80036.0,37.2199,37.2284,37.1945,37.203,80036.0
2016-04-18 15:50:00,43.96,43.98,43.95,43.97,73242.0,37.203,37.2199,37.1945,37.2115,73242.0
2016-04-18 15:55:00,43.97,43.98,43.94,43.96,181519.0,37.2115,37.2199,37.1861,37.203,181519.0
2016-04-19 09:30:00,44.0,44.01,43.7,43.81,167581.0,37.2368,37.2453,36.983,37.0761,167581.0
2016-04-19 09:35:00,43.8,43.92,43.77,43.79,281026.0,37.0676,37.1691,37.0422,37.0591,281026.0
2016-04-19 09:40:00,43.79,43.83,43.71,43.82,98692.0,37.0591,37.093,36.9914,37.0845,98692.0
2016-04-19 09:45:00,43.81,43.83,43.77,43.81,187958.0,37.0761,37.093,37.0422,37.0761,187958.0
2016-04-19 09:50:00,43.82,43.84,43.78,43.8,114197.0,37.0845,37.1014,37.0507,37.0676,114197.0
2016-04-19 09:55:00,43.81,43.83,43.78,43.81,106170.0,37.0761,37.093,37.0507,37.0761,106170.0
2016-04-19 10:00:00,43.8,43.89,43.8,43.82,147262.0,37.0676,37.1438,37.0676,37.0845,147262.0
2016-04-19 10:05:00,43.82,43.86,43.79,43.8,149253.0,37.0845,37.1184,37.0591,37.0676,149253.0
2016-04-19 10:10:00,43.8,43.87,43.8,43.87,124043.0,37.0676,37.1268,37.0676,37.1268,124043.0
2016-04-19 10:15:00,43.87,43.93,43.85,43.87,133338.0,37.1268,37.1776,37.1099,37.1268,133338.0
2016-04-19 10:20:00,43.86,43.96,43.86,43.93,62044.0,37.1184,37.203,37.1184,37.1776,62044.0
2016-04-19 10:25:00,43.93,43.94,43.88,43.89,57995.0,37.1776,37.1861,37.1353,37.1438,57995.0
2016-04-19 10:30:00,43.89,43.92,43.8,43.8,67529.0,37.1438,37.1691,37.0676,37.0676,67529.0
2016-04-19 10:35:00,43.8,43.8,43.62,43.63,102314.0,37.0676,37.0676,36.9153,36.9237,102314.0
2016-04-19 10:40:00,43.64,43.64,43.55,43.56,124276.0,36.9322,36.9322,36.856,36.8645,124276.0
2016-04-19 10:45:00,43.57,43.58,43.53,43.53,96755.0,36.8729,36.8814,36.8391,36.8391,96755.0
2016-04-19 10:50:00,43.54,43.59,43.5,43.54,188494.0,36.8476,36.8899,36.8137,36.8476,188494.0
2016-04-19 10:55:00,43.54,43.78,43.53,43.72,133364.0,36.8476,37.0507,36.8391,36.9999,133364.0
2016-04-19 11:00:00,43.72,43.72,43.64,43.64,93890.0,36.9999,36.9999,36.9322,36.9322,93890.0
2016-04-19 11:05:00,43.64,43.66,43.63,43.65,62259.0,36.9322,36.9491,36.9237,36.9406,62259.0
2016-04-19 11:10:00,43.64,43.65,43.55,43.56,95408.0,36.9322,36.9406,36.856,36.8645,95408.0
2016-04-19 11:15:00,43.55,43.6,43.52,43.54,77777.0,36.856,36.8983,36.8306,36.8476,77777.0
2016-04-19 11:20:00,43.54,43.55,43.51,43.53,52124.0,36.8476,36.856,36.8222,36.8391,52124.0
2016-04-19 11:25:00,43.53,43.54,43.52,43.53,88673.0,36.8391,36.8476,36.8306,36.8391,88673.0
2016-04-19 11:30:00,43.53,43.56,43.49,43.52,104476.0,36.8391,36.8645,36.8052,36.8306,104476.0
2016-04-19 11:35:00,43.52,43.55,43.51,43.53,84972.0,36.8306,36.856,36.8222,36.8391,84972.0
2016-04-19 11:40:00,43.53,43.54,43.5,43.52,49172.0,36.8391,36.8476,36.8137,36.8306,49172.0
2016-04-19 11:45:00,43.52,43.55,43.5,43.53,96327.0,36.8306,36.856,36.8137,36.8391,96327.0
2016-04-19 11:50:00,43.53,43.54,43.49,43.53,93325.0,36.8391,36.8476,36.8052,36.8391,93325.0
2016-04-19 11:55:00,43.52,43.54,43.5,43.51,56598.0,36.8306,36.8476,36.8137,36.8222,56598.0
2016-04-19 12:00:00,43.51,43.55,43.51,43.52,87461.0,36.8222,36.856,36.8222,36.8306,87461.0
2016-04-19 12:05:00,43.52,43.54,43.52,43.53,33047.0,36.8306,36.8476,36.8306,36.8391,33047.0
2016-04-19 12:10:00,43.53,43.56,43.51,43.52,70704.0,36.8391,36.8645,36.8222,36.8306,70704.0
2016-04-19 12:15:00,43.52,43.55,43.51,43.53,26846.0,36.8306,36.856,36.8222,36.8391,26846.0
2016-04-19 12:20:00,43.52,43.61,43.51,43.6,50652.0,36.8306,36.9068,36.8222,36.8983,50652.0
2016-04-19 12:25:00,43.6,43.63,43.57,43.63,38458.0,36.8983,36.9237,36.8729,36.9237,38458.0
2016-04-19 12:30:00,43.62,43.66,43.6,43.66,19992.0,36.9153,36.9491,36.8983,36.9491,19992.0
2016-04-19 12:35:00,43.66,43.7,43.64,43.7,17967.0,36.9491,36.983,36.9322,36.983,17967.0
2016-04-19 12:40:00,43.7,43.7,43.62,43.65,36206.0,36.983,36.983,36.9153,36.9406,36206.0
2016-04-19 12:45:00,43.64,43.65,43.53,43.58,111172.0,36.9322,36.9406,36.8391,36.8814,111172.0
2016-04-19 12:50:00,43.59,43.62,43.56,43.61,46944.0,36.8899,36.9153,36.8645,36.9068,46944.0
2016-04-19 12:55:00,43.62,43.63,43.59,43.62,48713.0,36.9153,36.9237,36.8899,36.9153,48713.0
2016-04-19 13:00:00,43.62,43.64,43.59,43.59,44143.0,36.9153,36.9322,36.8899,36.8899,44143.0
2016-04-19 13:05:00,43.59,43.62,43.57,43.58,53842.0,36.8899,36.9153,36.8729,36.8814,53842.0
2016-04-19 13:10:00,43.57,43.59,43.55,43.59,57906.0,36.8729,36.8899,36.856,36.8899,57906.0
2016-04-19 13:15:00,43.59,43.64,43.58,43.63,22465.0,36.8899,36.9322,36.8814,36.9237,22465.0
2016-04-19 13:20:00,43.63,43.65,43.63,43.64,13381.0,36.9237,36.9406,36.9237,36.9322,13381.0
2016-04-19 13:25:00,43.63,43.66,43.63,43.64,16663.0,36.9237,36.9491,36.9237,36.9322,16663.0
2016-04-19 13:30:00,43.65,43.65,43.57,43.58,82058.0,36.9406,36.9406,36.8729,36.8814,82058.0
2016-04-19 13:35:00,43.57,43.6,43.55,43.6,46373.0,36.8729,36.8983,36.856,36.8983,46373.0
2016-04-19 13:40:00,43.6,43.61,43.57,43.57,42092.0,36.8983,36.9068,36.8729,36.8729,42092.0
2016-04-19 13:45:00,43.56,43.59,43.56,43.59,45514.0,36.8645,36.8899,36.8645,36.8899,45514.0
2016-04-19 13:50:00,43.59,43.59,43.57,43.59,47380.0,36.8899,36.8899,36.8729,36.8899,47380.0
2016-04-19 13:55:00,43.59,43.59,43.56,43.56,68937.0,36.8899,36.8899,36.8645,36.8645,68937.0
2016-04-19 14:00:00,43.57,43.59,43.56,43.58,61341.0,36.8729,36.8899,36.8645,36.8814,61341.0
2016-04-19 14:05:00,43.58,43.59,43.56,43.59,77981.0,36.8814,36.8899,36.8645,36.8899,77981.0
2016-04-19 14:10:00,43.59,43.59,43.56,43.57,88118.0,36.8899,36.8899,36.8645,36.8729,88118.0
2016-04-19 14:15:00,43.57,43.58,43.55,43.56,75250.0,36.8729,36.8814,36.856,36.8645,75250.0
2016-04-19 14:20:00,43.55,43.57,43.55,43.56,87530.0,36.856,36.8729,36.856,36.8645,87530.0
2016-04-19 14:25:00,43.57,43.57,43.51,43.52,100065.0,36.8729,36.8729,36.8222,36.8306,100065.0
2016-04-19 14:30:00,43.52,43.57,43.51,43.56,74235.0,36.8306,36.8729,36.8222,36.8645,74235.0
2016-04-19 14:35:00,43.56,43.56,43.53,43.55,65386.0,36.8645,36.8645,36.8391,36.856,65386.0
2016-04-19 14:40:00,43.55,43.58,43.55,43.58,86454.0,36.856,36.8814,36.856,36.8814,86454.0
2016-04-19 14:45:00,43.59,43.74,43.59,43.74,115983.0,36.8899,37.0168,36.8899,37.0168,115983.0
2016-04-19 14:50:00,43.75,43.77,43.72,43.73,104952.0,37.0253,37.0422,36.9999,37.0083,104952.0
2016-04-19 14:55:00,43.73,43.73,43.69,43.7,97148.0,37.0083,37.0083,36.9745,36.983,97148.0
2016-04-19 15:00:00,43.7,43.71,43.65,43.68,89800.0,36.983,36.9914,36.9406,36.966,89800.0
2016-04-19 15:05:00,43.68,43.69,43.67,43.67,40971.0,36.966,36.9745,36.9576,36.9576,40971.0
2016-04-19 15:10:00,43.67,43.71,43.67,43.7,90467.0,36.9576,36.9914,36.9576,36.983,90467.0
2016-04-19 15:15:00,43.7,43.83,43.7,43.81,165794.0,36.983,37.093,36.983,37.0761,165794.0
2016-04-19 15:20:00,43.82,43.82,43.79,43.8,159682.0,37.0845,37.0845,37.0591,37.0676,159682.0
2016-04-19 15:25:00,43.8,43.8,43.77,43.78,79734.0,37.0676,37.0676,37.0422,37.0507,79734.0
2016-04-19 15:30:00,43.79,43.81,43.78,43.8,74372.0,37.0591,37.0761,37.0507,37.0676,74372.0
2016-04-19 15:35:00,43.81,43.86,43.8,43.84,90446.0,37.0761,37.1184,37.0676,37.1014,90446.0
2016-04-19 15:40:00,43.84,43.85,43.78,43.79,93620.0,37.1014,37.1099,37.0507,37.0591,93620.0
2016-04-19 15:45:00,43.78,43.8,43.77,43.79,137763.0,37.0507,37.0676,37.0422,37.0591,137763.0
2016-04-19 15:50:00,43.79,43.83,43.79,43.82,147407.0,37.0591,37.093,37.0591,37.0845,147407.0
2016-04-19 15:55:00,43.82,43.88,43.79,43.87,350264.0,37.0845,37.1353,37.0591,37.1268,350264.0
2016-04-20 09:30:00,44.48,44.58,43.97,44.08,305054.0,37.6431,37.7277,37.2115,37.3045,305054.0
2016-04-20 09:35:00,44.08,44.28,43.9,43.96,111520.0,37.3045,37.4738,37.1522,37.203,111520.0
2016-04-20 09:40:00,43.96,44.1,43.8,43.84,237134.0,37.203,37.3215,37.0676,37.1014,237134.0
2016-04-20 09:45:00,43.87,44.01,43.8,43.8,276558.0,37.1268,37.2453,37.0676,37.0676,276558.0
2016-04-20 09:50:00,43.8,43.91,43.79,43.81,281750.0,37.0676,37.1607,37.0591,37.0761,281750.0
2016-04-20 09:55:00,43.81,43.91,43.76,43.85,201005.0,37.0761,37.1607,37.0337,37.1099,201005.0
2016-04-20 10:00:00,43.85,44.07,43.84,44.0,165751.0,37.1099,37.2961,37.1014,37.2368,165751.0
2016-04-20 10:05:00,44.0,44.05,43.91,43.94,208017.0,37.2368,37.2792,37.1607,37.1861,208017.0
2016-04-20 10:10:00,43.94,44.05,43.93,43.94,117320.0,37.1861,37.2792,37.1776,37.1861,117320.0
2016-04-20 10:15:00,43.94,43.94,43.83,43.86,121334.0,37.1861,37.1861,37.093,37.1184,121334.0
2016-04-20 10:20:00,43.86,43.86,43.67,43.76,166884.0,37.1184,37.1184,36.9576,37.0337,166884.0
2016-04-20 10:25:00,43.76,43.83,43.69,43.82,61441.0,37.0337,37.093,36.9745,37.0845,61441.0
2016-04-20 10:30:00,43.82,43.87,43.76,43.85,122680.0,37.0845,37.1268,37.0337,37.1099,122680.0
2016-04-20 10:35:00,43.84,43.85,43.79,43.82,101638.0,37.1014,37.1099,37.0591,37.0845,101638.0
2016-04-20 10:40:00,43.82,43.85,43.81,43.82,115099.0,37.0845,37.1099,37.0761,37.0845,115099.0
2016-04-20 10:45:00,43.82,43.83,43.74,43.77,90763.0,37.0845,37.093,37.0168,37.0422,90763.0
2016-04-20 10:50:00,43.77,43.79,43.62,43.62,101559.0,37.0422,37.0591,36.9153,36.9153,101559.0
2016-04-20 10:55:00,43.61,43.66,43.53,43.66,258799.0,36.9068,36.9491,36.8391,36.9491,258799.0
2016-04-20 11:00:00,43.66,43.74,43.64,43.65,125072.0,36.9491,37.0168,36.9322,36.9406,125072.0
2016-04-20 11:05:00,43.66,43.72,43.66,43.72,98573.0,36.9491,36.9999,36.9491,36.9999,98573.0
2016-04-20 11:10:00,43.71,43.81,43.64,43.81,96482.0,36.9914,37.0761,36.9322,37.0761,96482.0
2016-04-20 11:15:00,43.81,43.86,43.79,43.82,63117.0,37.0761,37.1184,37.0591,37.0845,63117.0
2016-04-20 11:20:00,43.82,43.85,43.8,43.84,53201.0,37.0845,37.1099,37.0676,37.1014,53201.0
2016-04-20 11:25:00,43.84,43.89,43.82,43.83,67962.0,37.1014,37.1438,37.0845,37.093,67962.0
2016-04-20 11:30:00,43.83,43.84,43.79,43.8,145027.0,37.093,37.1014,37.0591,37.0676,145027.0
2016-04-20 11:35:00,43.81,43.82,43.77,43.79,133804.0,37.0761,37.0845,37.0422,37.0591,133804.0
2016-04-20 11:40:00,43.79,43.84,43.78,43.8,62420.0,37.0591,37.1014,37.0507,37.0676,62420.0
2016-04-20 11:45:00,43.8,43.81,43.61,43.62,97107.0,37.0676,37.0761,36.9068,36.9153,97107.0
2016-04-20 11:50:00,43.61,43.62,43.57,43.57,58610.0,36.9068,36.9153,36.8729,36.8729,58610.0
2016-04-20 11:55:00,43.57,43.65,43.56,43.6,168111.0,36.8729,36.9406,36.8645,36.8983,168111.0
2016-04-20 12:00:00,43.61,43.63,43.59,43.62,51709.0,36.9068,36.9237,36.8899,36.9153,51709.0
2016-04-20 12:05:00,43.62,43.63,43.58,43.63,47084.0,36.9153,36.9237,36.8814,36.9237,47084.0
2016-04-20 12:10:00,43.62,43.63,43.55,43.55,34268.0,36.9153,36.9237,36.856,36.856,34268.0
2016-04-20 12:15:00,43.55,43.57,43.53,43.56,36087.0,36.856,36.8729,36.8391,36.8645,36087.0
2016-04-20 12:20:00,43.55,43.56,43.51,43.54,37250.0,36.856,36.8645,36.8222,36.8476,37250.0
2016-04-20 12:25:00,43.55,43.59,43.54,43.59,19986.0,36.856,36.8899,36.8476,36.8899,19986.0
2016-04-20 12:30:00,43.58,43.6,43.56,43.59,25812.0,36.8814,36.8983,36.8645,36.8899,25812.0
2016-04-20 12:35:00,43.6,43.7,43.59,43.69,42111.0,36.8983,36.983,36.8899,36.9745,42111.0
2016-04-20 12:40:00,43.7,43.72,43.67,43.72,38653.0,36.983,36.9999,36.9576,36.9999,38653.0
2016-04-20 12:45:00,43.72,43.72,43.67,43.7,26838.0,36.9999,36.9999,36.9576,36.983,26838.0
2016-04-20 12:50:00,43.7,43.7,43.65,43.66,21903.0,36.983,36.983,36.9406,36.9491,21903.0
2016-04-20 12:55:00,43.67,43.69,43.65,43.66,31440.0,36.9576,36.9745,36.9406,36.9491,31440.0
2016-04-20 13:00:00,43.67,43.71,43.67,43.69,26456.0,36.9576,36.9914,36.9576,36.9745,26456.0
2016-04-20 13:05:00,43.69,43.69,43.61,43.62,24076.0,36.9745,36.9745,36.9068,36.9153,24076.0
2016-04-20 13:10:00,43.62,43.65,43.61,43.65,19221.0,36.9153,36.9406,36.9068,36.9406,19221.0
2016-04-20 13:15:00,43.65,43.66,43.63,43.65,22026.0,36.9406,36.9491,36.9237,36.9406,22026.0
2016-04-20 13:20:00,43.65,43.68,43.64,43.67,21754.0,36.9406,36.966,36.9322,36.9576,21754.0
2016-04-20 13:25:00,43.67,43.7,43.65,43.7,19258.0,36.9576,36.983,36.9406,36.983,19258.0
2016-04-20 13:30:00,43.7,43.72,43.68,43.72,52473.0,36.983,36.9999,36.966,36.9999,52473.0
2016-04-20 13:35:00,43.72,43.75,43.69,43.75,24513.0,36.9999,37.0253,36.9745,37.0253,24513.0
2016-04-20 13:40:00,43.75,43.75,43.73,43.75,18801.0,37.0253,37.0253,37.0083,37.0253,18801.0
2016-04-20 13:45:00,43.75,43.81,43.74,43.79,37466.0,37.0253,37.0761,37.0168,37.0591,37466.0
2016-04-20 13:50:00,43.79,43.85,43.79,43.84,25486.0,37.0591,37.1099,37.0591,37.1014,25486.0
2016-04-20 13:55:00,43.84,43.85,43.79,43.8,38820.0,37.1014,37.1099,37.0591,37.0676,38820.0
2016-04-20 14:00:00,43.79,43.8,43.74,43.75,42463.0,37.0591,37.0676,37.0168,37.0253,42463.0
2016-04-20 14:05:00,43.75,43.76,43.73,43.74,34068.0,37.0253,37.0337,37.0083,37.0168,34068.0
2016-04-20 14:10:00,43.74,43.77,43.73,43.75,57907.0,37.0168,37.0422,37.0083,37.0253,57907.0
2016-04-20 14:15:00,43.75,43.77,43.74,43.77,35853.0,37.0253,37.0422,37.0168,37.0422,35853.0
2016-04-20 14:20:00,43.77,43.84,43.76,43.8,69780.0,37.0422,37.1014,37.0337,37.0676,69780.0
2016-04-20 14:25:00,43.8,43.86,43.8,43.84,119077.0,37.0676,37.1184,37.0676,37.1014,119077.0
2016-04-20 14:30:00,43.84,43.95,43.83,43.91,254083.0,37.1014,37.1945,37.093,37.1607,254083.0
2016-04-20 14:35:00,43.91,43.95,43.91,43.93,45320.0,37.1607,37.1945,37.1607,37.1776,45320.0
2016-04-20 14:40:00,43.94,43.97,43.93,43.96,90520.0,37.1861,37.2115,37.1776,37.203,90520.0
2016-04-20 14:45:00,43.95,43.96,43.91,43.93,69463.0,37.1945,37.203,37.1607,37.1776,69463.0
2016-04-20 14:50:00,43.93,44.0,43.93,43.98,70593.0,37.1776,37.2368,37.1776,37.2199,70593.0
2016-04-20 14:55:00,43.98,44.16,43.97,44.14,188536.0,37.2199,37.3723,37.2115,37.3553,188536.0
2016-04-20 15:00:00,44.14,44.19,44.11,44.17,126755.0,37.3553,37.3976,37.3299,37.3807,126755.0
2016-04-20 15:05:00,44.17,44.18,44.06,44.06,76450.0,37.3807,37.3892,37.2876,37.2876,76450.0
2016-04-20 15:10:00,44.07,44.13,44.06,44.11,105306.0,37.2961,37.3469,37.2876,37.3299,105306.0
2016-04-20 15:15:00,44.11,44.11,44.04,44.05,107622.0,37.3299,37.3299,37.2707,37.2792,107622.0
2016-04-20 15:20:00,44.05,44.06,44.03,44.05,131874.0,37.2792,37.2876,37.2622,37.2792,131874.0
2016-04-20 15:25:00,44.04,44.07,44.03,44.07,79733.0,37.2707,37.2961,37.2622,37.2961,79733.0
2016-04-20 15:30:00,44.07,44.08,44.03,44.03,99215.0,37.2961,37.3045,37.2622,37.2622,99215.0
2016-04-20 15:35:00,44.04,44.06,44.0,44.01,104218.0,37.2707,37.2876,37.2368,37.2453,104218.0
2016-04-20 15:40:00,44.02,44.02,43.95,43.95,97828.0,37.2538,37.2538,37.1945,37.1945,97828.0
2016-04-20 15:45:00,43.96,44.02,43.95,43.99,174404.0,37.203,37.2538,37.1945,37.2284,174404.0
2016-04-20 15:50:00,43.99,44.0,43.96,43.99,113181.0,37.2284,37.2368,37.203,37.2284,113181.0
2016-04-20 15:55:00,43.98,44.02,43.96,43.97,362289.0,37.2199,37.2538,37.203,37.2115,362289.0
2016-04-21 09:30:00,43.78,44.12,43.78,44.09,240624.0,37.0507,37.3384,37.0507,37.313,240624.0
2016-04-21 09:35:00,44.1,44.3,44.03,44.27,89821.0,37.3215,37.4907,37.2622,37.4653,89821.0
2016-04-21 09:40:00,44.26,44.32,44.17,44.23,131488.0,37.4569,37.5077,37.3807,37.4315,131488.0
2016-04-21 09:45:00,44.22,44.27,44.19,44.24,82558.0,37.423,37.4653,37.3976,37.44,82558.0
2016-04-21 09:50:00,44.25,44.29,44.21,44.22,62694.0,37.4484,37.4823,37.4146,37.423,62694.0
2016-04-21 09:55:00,44.22,44.23,44.15,44.18,72474.0,37.423,37.4315,37.3638,37.3892,72474.0
2016-04-21 10:00:00,44.18,44.2,44.08,44.13,98093.0,37.3892,37.4061,37.3045,37.3469,98093.0
2016-04-21 10:05:00,44.13,44.18,44.06,44.15,64463.0,37.3469,37.3892,37.2876,37.3638,64463.0
2016-04-21 10:10:00,44.14,44.22,44.14,44.17,49998.0,37.3553,37.423,37.3553,37.3807,49998.0
2016-04-21 10:15:00,44.16,44.16,44.0,44.09,82246.0,37.3723,37.3723,37.2368,37.313,82246.0
2016-04-21 10:20:00,44.09,44.13,43.99,43.99,96052.0,37.313,37.3469,37.2284,37.2284,96052.0
2016-04-21 10:25:00,43.99,44.0,43.94,43.97,41466.0,37.2284,37.2368,37.1861,37.2115,41466.0
2016-04-21 10:30:00,43.98,44.11,43.97,44.11,50831.0,37.2199,37.3299,37.2115,37.3299,50831.0
2016-04-21 10:35:00,44.1,44.21,44.1,44.2,44666.0,37.3215,37.4146,37.3215,37.4061,44666.0
2016-04-21 10:40:00,44.21,44.22,44.13,44.15,37843.0,37.4146,37.423,37.3469,37.3638,37843.0
2016-04-21 10:45:00,44.15,44.16,44.11,44.13,38307.0,37.3638,37.3723,37.3299,37.3469,38307.0
2016-04-21 10:50:00,44.13,44.2,44.12,44.15,39124.0,37.3469,37.4061,37.3384,37.3638,39124.0
2016-04-21 10:55:00,44.16,44.29,44.16,44.29,31836.0,37.3723,37.4823,37.3723,37.4823,31836.0
2016-04-21 11:00:00,44.29,44.31,44.19,44.21,48163.0,37.4823,37.4992,37.3976,37.4146,48163.0
2016-04-21 11:05:00,44.21,44.21,44.13,44.14,64005.0,37.4146,37.4146,37.3469,37.3553,64005.0
2016-04-21 11:10:00,44.14,44.15,44.09,44.11,61961.0,37.3553,37.3638,37.313,37.3299,61961.0
2016-04-21 11:15:00,44.1,44.11,44.0,44.01,55804.0,37.3215,37.3299,37.2368,37.2453,55804.0
2016-04-21 11:20:00,44.02,44.03,43.95,43.99,68034.0,37.2538,37.2622,37.1945,37.2284,68034.0
2016-04-21 11:25:00,43.99,44.0,43.92,43.93,44441.0,37.2284,37.2368,37.1691,37.1776,44441.0
2016-04-21 11:30:00,43.93,43.94,43.86,43.86,54522.0,37.1776,37.1861,37.1184,37.1184,54522.0
2016-04-21 11:35:00,43.86,43.87,43.79,43.81,98820.0,37.1184,37.1268,37.0591,37.0761,98820.0
2016-04-21 11:40:00,43.8,43.81,43.73,43.74,62820.0,37.0676,37.0761,37.0083,37.0168,62820.0
2016-04-21 11:45:00,43.74,43.8,43.71,43.8,59127.0,37.0168,37.0676,36.9914,37.0676,59127.0
2016-04-21 11:50:00,43.8,43.83,43.75,43.75,47219.0,37.0676,37.093,37.0253,37.0253,47219.0
2016-04-21 11:55:00,43.76,43.76,43.64,43.64,68964.0,37.0337,37.0337,36.9322,36.9322,68964.0
2016-04-21 12:00:00,43.64,43.67,43.63,43.66,52649.0,36.9322,36.9576,36.9237,36.9491,52649.0
2016-04-21 12:05:00,43.66,43.77,43.66,43.77,44792.0,36.9491,37.0422,36.9491,37.0422,44792.0
2016-04-21 12:10:00,43.76,43.77,43.73,43.76,52499.0,37.0337,37.0422,37.0083,37.0337,52499.0
2016-04-21 12:15:00,43.77,43.83,43.74,43.83,82971.0,37.0422,37.093,37.0168,37.093,82971.0
2016-04-21 12:20:00,43.83,43.83,43.78,43.78,29508.0,37.093,37.093,37.0507,37.0507,29508.0
2016-04-21 12:25:00,43.79,43.84,43.78,43.84,30529.0,37.0591,37.1014,37.0507,37.1014,30529.0
2016-04-21 12:30:00,43.83,43.93,43.83,43.9,46257.0,37.093,37.1776,37.093,37.1522,46257.0
2016-04-21 12:35:00,43.91,43.93,43.88,43.89,27203.0,37.1607,37.1776,37.1353,37.1438,27203.0
2016-04-21 12:40:00,43.89,43.96,43.88,43.96,32154.0,37.1438,37.203,37.1353,37.203,32154.0
2016-04-21 12:45:00,43.95,43.95,43.85,43.86,23840.0,37.1945,37.1945,37.1099,37.1184,23840.0
2016-04-21 12:50:00,43.85,43.86,43.81,43.81,36532.0,37.1099,37.1184,37.0761,37.0761,36532.0
2016-04-21 12:55:00,43.81,43.82,43.77,43.79,28313.0,37.0761,37.0845,37.0422,37.0591,28313.0
2016-04-21 13:00:00,43.8,43.84,43.75,43.75,36126.0,37.0676,37.1014,37.0253,37.0253,36126.0
2016-04-21 13:05:00,43.76,43.77,43.72,43.74,43511.0,37.0337,37.0422,36.9999,37.0168,43511.0
2016-04-21 13:10:00,43.74,43.82,43.73,43.79,31392.0,37.0168,37.0845,37.0083,37.0591,31392.0
2016-04-21 13:15:00,43.8,43.8,43.74,43.75,24978.0,37.0676,37.0676,37.0168,37.0253,24978.0
2016-04-21 13:20:00,43.76,43.78,43.72,43.72,30056.0,37.0337,37.0507,36.9999,36.9999,30056.0
2016-04-21 13:25:00,43.72,43.75,43.72,43.72,36978.0,36.9999,37.0253,36.9999,36.9999,36978.0
2016-04-21 13:30:00,43.72,43.77,43.71,43.75,72611.0,36.9999,37.0422,36.9914,37.0253,72611.0
2016-04-21 13:35:00,43.75,43.84,43.75,43.83,29113.0,37.0253,37.1014,37.0253,37.093,29113.0
2016-04-21 13:40:00,43.83,43.9,43.82,43.86,40365.0,37.093,37.1522,37.0845,37.1184,40365.0
2016-04-21 13:45:00,43.86,43.86,43.78,43.8,27798.0,37.1184,37.1184,37.0507,37.0676,27798.0
2016-04-21 13:50:00,43.79,43.8,43.73,43.73,39535.0,37.0591,37.0676,37.0083,37.0083,39535.0
2016-04-21 13:55:00,43.73,43.76,43.7,43.75,46058.0,37.0083,37.0337,36.983,37.0253,46058.0
2016-04-21 14:00:00,43.74,43.77,43.71,43.74,40093.0,37.0168,37.0422,36.9914,37.0168,40093.0
2016-04-21 14:05:00,43.74,43.81,43.73,43.76,38922.0,37.0168,37.0761,37.0083,37.0337,38922.0
2016-04-21 14:10:00,43.75,43.83,43.75,43.82,36675.0,37.0253,37.093,37.0253,37.0845,36675.0
2016-04-21 14:15:00,43.83,43.84,43.72,43.73,69750.0,37.093,37.1014,36.9999,37.0083,69750.0
2016-04-21 14:20:00,43.74,43.79,43.73,43.78,44031.0,37.0168,37.0591,37.0083,37.0507,44031.0
2016-04-21 14:25:00,43.77,43.8,43.75,43.76,56660.0,37.0422,37.0676,37.0253,37.0337,56660.0
2016-04-21 14:30:00,43.76,43.76,43.64,43.65,85774.0,37.0337,37.0337,36.9322,36.9406,85774.0
2016-04-21 14:35:00,43.65,43.66,43.6,43.61,86782.0,36.9406,36.9491,36.8983,36.9068,86782.0
2016-04-21 14:40:00,43.6,43.68,43.59,43.68,50139.0,36.8983,36.966,36.8899,36.966,50139.0
2016-04-21 14:45:00,43.68,43.69,43.66,43.69,34042.0,36.966,36.9745,36.9491,36.9745,34042.0
2016-04-21 14:50:00,43.69,43.71,43.66,43.67,41108.0,36.9745,36.9914,36.9491,36.9576,41108.0
2016-04-21 14:55:00,43.68,43.68,43.64,43.68,56910.0,36.966,36.966,36.9322,36.966,56910.0
2016-04-21 15:00:00,43.69,43.76,43.68,43.71,41233.0,36.9745,37.0337,36.966,36.9914,41233.0
2016-04-21 15:05:00,43.72,43.72,43.64,43.65,84809.0,36.9999,36.9999,36.9322,36.9406,84809.0
2016-04-21 15:10:00,43.65,43.73,43.64,43.69,48470.0,36.9406,37.0083,36.9322,36.9745,48470.0
2016-04-21 15:15:00,43.69,43.73,43.66,43.67,66909.0,36.9745,37.0083,36.9491,36.9576,66909.0
2016-04-21 15:20:00,43.67,43.69,43.66,43.68,32695.0,36.9576,36.9745,36.9491,36.966,32695.0
2016-04-21 15:25:00,43.69,43.7,43.61,43.61,101553.0,36.9745,36.983,36.9068,36.9068,101553.0
2016-04-21 15:30:00,43.62,43.69,43.61,43.67,81063.0,36.9153,36.9745,36.9068,36.9576,81063.0
2016-04-21 15:35:00,43.67,43.68,43.64,43.68,73462.0,36.9576,36.966,36.9322,36.966,73462.0
2016-04-21 15:40:00,43.68,43.71,43.67,43.7,118999.0,36.966,36.9914,36.9576,36.983,118999.0
2016-04-21 15:45:00,43.71,43.72,43.7,43.71,163586.0,36.9914,36.9999,36.983,36.9914,163586.0
2016-04-21 15:50:00,43.71,43.71,43.67,43.69,142723.0,36.9914,36.9914,36.9576,36.9745,142723.0
2016-04-21 15:55:00,43.69,43.9,43.68,43.87,554502.0,36.9745,37.1522,36.966,37.1268,554502.0
2016-04-22 09:30:00,43.72,44.16,43.72,44.16,170634.0,36.9999,37.3723,36.9999,37.3723,170634.0
2016-04-22 09:35:00,44.14,44.17,44.04,44.08,71129.0,37.3553,37.3807,37.2707,37.3045,71129.0
2016-04-22 09:40:00,44.09,44.15,44.0,44.14,97147.0,37.313,37.3638,37.2368,37.3553,97147.0
2016-04-22 09:45:00,44.14,44.15,44.01,44.02,73154.0,37.3553,37.3638,37.2453,37.2538,73154.0
2016-04-22 09:50:00,44.03,44.05,43.86,43.86,30094.0,37.2622,37.2792,37.1184,37.1184,30094.0
2016-04-22 09:55:00,43.87,43.9,43.82,43.9,83267.0,37.1268,37.1522,37.0845,37.1522,83267.0
2016-04-22 10:00:00,43.91,43.99,43.9,43.98,40256.0,37.1607,37.2284,37.1522,37.2199,40256.0
2016-04-22 10:05:00,43.98,44.01,43.96,43.98,42451.0,37.2199,37.2453,37.203,37.2199,42451.0
2016-04-22 10:10:00,43.98,44.07,43.98,44.04,54253.0,37.2199,37.2961,37.2199,37.2707,54253.0
2016-04-22 10:15:00,44.04,44.06,43.99,44.0,33216.0,37.2707,37.2876,37.2284,37.2368,33216.0
2016-04-22 10:20:00,44.0,44.01,43.91,43.91,112064.0,37.2368,37.2453,37.1607,37.1607,112064.0
2016-04-22 10:25:00,43.9,43.98,43.9,43.97,45651.0,37.1522,37.2199,37.1522,37.2115,45651.0
2016-04-22 10:30:00,43.96,44.02,43.95,43.99,55452.0,37.203,37.2538,37.1945,37.2284,55452.0
2016-04-22 10:35:00,43.99,44.05,43.93,43.94,48520.0,37.2284,37.2792,37.1776,37.1861,48520.0
2016-04-22 10:40:00,43.95,43.97,43.84,43.86,44015.0,37.1945,37.2115,37.1014,37.1184,44015.0
2016-04-22 10:45:00,43.86,43.89,43.8,43.8,40550.0,37.1184,37.1438,37.0676,37.0676,40550.0
2016-04-22 10:50:00,43.8,43.85,43.79,43.79,80477.0,37.0676,37.1099,37.0591,37.0591,80477.0
2016-04-22 10:55:00,43.79,43.87,43.77,43.86,65947.0,37.0591,37.1268,37.0422,37.1184,65947.0
2016-04-22 11:00:00,43.87,43.95,43.86,43.93,62033.0,37.1268,37.1945,37.1184,37.1776,62033.0
2016-04-22 11:05:00,43.92,43.95,43.91,43.92,32468.0,37.1691,37.1945,37.1607,37.1691,32468.0
2016-04-22 11:10:00,43.92,43.95,43.87,43.95,58561.0,37.1691,37.1945,37.1268,37.1945,58561.0
2016-04-22 11:15:00,43.95,43.96,43.88,43.89,56861.0,37.1945,37.203,37.1353,37.1438,56861.0
2016-04-22 11:20:00,43.89,43.92,43.86,43.89,57184.0,37.1438,37.1691,37.1184,37.1438,57184.0
2016-04-22 11:25:00,43.88,43.89,43.8,43.83,40814.0,37.1353,37.1438,37.0676,37.093,40814.0
2016-04-22 11:30:00,43.82,43.91,43.82,43.89,33924.0,37.0845,37.1607,37.0845,37.1438,33924.0
2016-04-22 11:35:00,43.9,43.92,43.87,43.87,37281.0,37.1522,37.1691,37.1268,37.1268,37281.0
2016-04-22 11:40:00,43.87,43.89,43.81,43.87,51151.0,37.1268,37.1438,37.0761,37.1268,51151.0
2016-04-22 11:45:00,43.87,43.89,43.83,43.88,30525.0,37.1268,37.1438,37.093,37.1353,30525.0
2016-04-22 11:50:00,43.89,43.9,43.85,43.88,42513.0,37.1438,37.1522,37.1099,37.1353,42513.0
2016-04-22 11:55:00,43.87,43.91,43.86,43.91,36921.0,37.1268,37.1607,37.1184,37.1607,36921.0
2016-04-22 12:00:00,43.91,43.97,43.91,43.93,23821.0,37.1607,37.2115,37.1607,37.1776,23821.0
2016-04-22 12:05:00,43.92,43.96,43.91,43.94,17210.0,37.1691,37.203,37.1607,37.1861,17210.0
2016-04-22 12:10:00,43.94,43.98,43.93,43.96,19643.0,37.1861,37.2199,37.1776,37.203,19643.0
2016-04-22 12:15:00,43.96,43.99,43.95,43.98,27842.0,37.203,37.2284,37.1945,37.2199,27842.0
2016-04-22 12:20:00,43.98,43.99,43.92,43.94,19112.0,37.2199,37.2284,37.1691,37.1861,19112.0
2016-04-22 12:25:00,43.93,43.97,43.91,43.91,28745.0,37.1776,37.2115,37.1607,37.1607,28745.0
2016-04-22 12:30:00,43.92,43.94,43.89,43.93,29256.0,37.1691,37.1861,37.1438,37.1776,29256.0
2016-04-22 12:35:00,43.92,43.93,43.89,43.9,15101.0,37.1691,37.1776,37.1438,37.1522,15101.0
2016-04-22 12:40:00,43.9,43.91,43.87,43.88,17723.0,37.1522,37.1607,37.1268,37.1353,17723.0
2016-04-22 12:45:00,43.89,43.89,43.84,43.85,18290.0,37.1438,37.1438,37.1014,37.1099,18290.0
2016-04-22 12:50:00,43.84,43.85,43.81,43.81,25884.0,37.1014,37.1099,37.0761,37.0761,25884.0
2016-04-22 12:55:00,43.81,43.82,43.77,43.79,56349.0,37.0761,37.0845,37.0422,37.0591,56349.0
2016-04-22 13:00:00,43.8,43.89,43.8,43.88,29469.0,37.0676,37.1438,37.0676,37.1353,29469.0
2016-04-22 13:05:00,43.88,43.96,43.87,43.95,59414.0,37.1353,37.203,37.1268,37.1945,59414.0
2016-04-22 13:10:00,43.95,43.98,43.94,43.97,44555.0,37.1945,37.2199,37.1861,37.2115,44555.0
2016-04-22 13:15:00,43.97,43.98,43.94,43.98,35556.0,37.2115,37.2199,37.1861,37.2199,35556.0
2016-04-22 13:20:00,43.98,43.98,43.92,43.95,26929.0,37.2199,37.2199,37.1691,37.1945,26929.0
2016-04-22 13:25:00,43.94,43.96,43.92,43.93,19785.0,37.1861,37.203,37.1691,37.1776,19785.0
2016-04-22 13:30:00,43.93,43.96,43.93,43.95,16506.0,37.1776,37.203,37.1776,37.1945,16506.0
2016-04-22 13:35:00,43.96,44.0,43.95,43.98,34238.0,37.203,37.2368,37.1945,37.2199,34238.0
2016-04-22 13:40:00,43.98,44.06,43.97,44.05,41728.0,37.2199,37.2876,37.2115,37.2792,41728.0
2016-04-22 13:45:00,44.05,44.07,44.02,44.03,32200.0,37.2792,37.2961,37.2538,37.2622,32200.0
2016-04-22 13:50:00,44.04,44.1,44.03,44.09,28090.0,37.2707,37.3215,37.2622,37.313,28090.0
2016-04-22 13:55:00,44.09,44.09,44.04,44.07,30934.0,37.313,37.313,37.2707,37.2961,30934.0
2016-04-22 14:00:00,44.06,44.1,44.06,44.09,19606.0,37.2876,37.3215,37.2876,37.313,19606.0
2016-04-22 14:05:00,44.09,44.09,44.04,44.05,20854.0,37.313,37.313,37.2707,37.2792,20854.0
2016-04-22 14:10:00,44.05,44.08,44.03,44.03,26819.0,37.2792,37.3045,37.2622,37.2622,26819.0
2016-04-22 14:15:00,44.04,44.1,44.03,44.09,37855.0,37.2707,37.3215,37.2622,37.313,37855.0
2016-04-22 14:20:00,44.1,44.16,44.09,44.13,48723.0,37.3215,37.3723,37.313,37.3469,48723.0
2016-04-22 14:25:00,44.13,44.15,44.12,44.12,24264.0,37.3469,37.3638,37.3384,37.3384,24264.0
2016-04-22 14:30:00,44.12,44.14,44.11,44.13,26842.0,37.3384,37.3553,37.3299,37.3469,26842.0
2016-04-22 14:35:00,44.12,44.14,44.11,44.11,39019.0,37.3384,37.3553,37.3299,37.3299,39019.0
2016-04-22 14:40:00,44.11,44.14,44.1,44.13,34566.0,37.3299,37.3553,37.3215,37.3469,34566.0
2016-04-22 14:45:00,44.13,44.14,44.11,44.12,24556.0,37.3469,37.3553,37.3299,37.3384,24556.0
2016-04-22 14:50:00,44.11,44.12,44.1,44.11,18960.0,37.3299,37.3384,37.3215,37.3299,18960.0
2016-04-22 14:55:00,44.1,44.12,44.1,44.11,29861.0,37.3215,37.3384,37.3215,37.3299,29861.0
2016-04-22 15:00:00,44.11,44.12,44.05,44.07,52800.0,37.3299,37.3384,37.2792,37.2961,52800.0
2016-04-22 15:05:00,44.07,44.08,44.06,44.08,28498.0,37.2961,37.3045,37.2876,37.3045,28498.0
2016-04-22 15:10:00,44.08,44.14,44.07,44.11,59266.0,37.3045,37.3553,37.2961,37.3299,59266.0
2016-04-22 15:15:00,44.1,44.12,44.06,44.07,50325.0,37.3215,37.3384,37.2876,37.2961,50325.0
2016-04-22 15:20:00,44.06,44.08,44.04,44.07,53980.0,37.2876,37.3045,37.2707,37.2961,53980.0
2016-04-22 15:25:00,44.08,44.11,44.07,44.09,49178.0,37.3045,37.3299,37.2961,37.313,49178.0
2016-04-22 15:30:00,44.09,44.1,44.03,44.04,53644.0,37.313,37.3215,37.2622,37.2707,53644.0
2016-04-22 15:35:00,44.05,44.07,44.0,44.03,133248.0,37.2792,37.2961,37.2368,37.2622,133248.0
2016-04-22 15:40:00,44.02,44.04,43.97,43.98,111338.0,37.2538,37.2707,37.2115,37.2199,111338.0
2016-04-22 15:45:00,43.98,44.06,43.98,44.06,101008.0,37.2199,37.2876,37.2199,37.2876,101008.0
2016-04-22 15:50:00,44.05,44.07,44.03,44.07,74840.0,37.2792,37.2961,37.2622,37.2961,74840.0
2016-04-22 15:55:00,44.07,44.09,44.05,44.08,206187.0,37.2961,37.313,37.2792,37.3045,206187.0
2016-04-25 09:30:00,44.01,44.07,43.81,44.05,123784.0,37.2453,37.2961,37.0761,37.2792,123784.0
2016-04-25 09:35:00,44.04,44.12,43.97,44.12,27942.0,37.2707,37.3384,37.2115,37.3384,27942.0
2016-04-25 09:40:00,44.1,44.12,44.03,44.03,23375.0,37.3215,37.3384,37.2622,37.2622,23375.0
2016-04-25 09:45:00,44.03,44.05,43.95,43.96,54120.0,37.2622,37.2792,37.1945,37.203,54120.0
2016-04-25 09:50:00,43.95,43.95,43.9,43.93,24003.0,37.1945,37.1945,37.1522,37.1776,24003.0
2016-04-25 09:55:00,43.93,43.95,43.85,43.95,20934.0,37.1776,37.1945,37.1099,37.1945,20934.0
2016-04-25 10:00:00,43.96,44.09,43.96,44.04,38445.0,37.203,37.313,37.203,37.2707,38445.0
2016-04-25 10:05:00,44.03,44.05,43.98,44.01,25245.0,37.2622,37.2792,37.2199,37.2453,25245.0
2016-04-25 10:10:00,44.0,44.04,43.98,44.03,47143.0,37.2368,37.2707,37.2199,37.2622,47143.0
2016-04-25 10:15:00,44.03,44.05,44.01,44.02,62297.0,37.2622,37.2792,37.2453,37.2538,62297.0
2016-04-25 10:20:00,44.02,44.03,43.98,44.01,27630.0,37.2538,37.2622,37.2199,37.2453,27630.0
2016-04-25 10:25:00,44.01,44.05,43.98,44.04,123002.0,37.2453,37.2792,37.2199,37.2707,123002.0
2016-04-25 10:30:00,44.05,44.11,44.01,44.08,31494.0,37.2792,37.3299,37.2453,37.3045,31494.0
2016-04-25 10:35:00,44.09,44.09,44.04,44.05,47999.0,37.313,37.313,37.2707,37.2792,47999.0
2016-04-25 10:40:00,44.05,44.1,44.04,44.09,69107.0,37.2792,37.3215,37.2707,37.313,69107.0
2016-04-25 10:45:00,44.1,44.17,44.07,44.16,70176.0,37.3215,37.3807,37.2961,37.3723,70176.0
2016-04-25 10:50:00,44.16,44.19,44.14,44.18,53069.0,37.3723,37.3976,37.3553,37.3892,53069.0
2016-04-25 10:55:00,44.19,44.2,44.1,44.1,26722.0,37.3976,37.4061,37.3215,37.3215,26722.0
2016-04-25 11:00:00,44.1,44.15,44.1,44.12,21907.0,37.3215,37.3638,37.3215,37.3384,21907.0
2016-04-25 11:05:00,44.12,44.14,44.09,44.09,27292.0,37.3384,37.3553,37.313,37.313,27292.0
2016-04-25 11:10:00,44.09,44.16,44.09,44.13,36106.0,37.313,37.3723,37.313,37.3469,36106.0
2016-04-25 11:15:00,44.14,44.16,44.11,44.16,37089.0,37.3553,37.3723,37.3299,37.3723,37089.0
2016-04-25 11:20:00,44.15,44.2,44.15,44.17,36643.0,37.3638,37.4061,37.3638,37.3807,36643.0
2016-04-25 11:25:00,44.18,44.19,44.16,44.19,36588.0,37.3892,37.3976,37.3723,37.3976,36588.0
2016-04-25 11:30:00,44.18,44.18,44.11,44.12,44075.0,37.3892,37.3892,37.3299,37.3384,44075.0
2016-04-25 11:35:00,44.11,44.12,44.05,44.06,26590.0,37.3299,37.3384,37.2792,37.2876,26590.0
2016-04-25 11:40:00,44.05,44.06,44.0,44.01,57648.0,37.2792,37.2876,37.2368,37.2453,57648.0
2016-04-25 11:45:00,44.01,44.01,43.97,43.99,38674.0,37.2453,37.2453,37.2115,37.2284,38674.0
2016-04-25 11:50:00,43.98,44.02,43.97,43.99,31006.0,37.2199,37.2538,37.2115,37.2284,31006.0
2016-04-25 11:55:00,43.99,44.0,43.97,43.99,31807.0,37.2284,37.2368,37.2115,37.2284,31807.0
2016-04-25 12:00:00,43.99,44.05,43.97,44.01,82185.0,37.2284,37.2792,37.2115,37.2453,82185.0
2016-04-25 12:05:00,44.01,44.04,43.98,43.99,64449.0,37.2453,37.2707,37.2199,37.2284,64449.0
2016-04-25 12:10:00,43.99,44.02,43.98,44.0,19460.0,37.2284,37.2538,37.2199,37.2368,19460.0
2016-04-25 12:15:00,44.0,44.03,43.98,44.01,49012.0,37.2368,37.2622,37.2199,37.2453,49012.0
2016-04-25 12:20:00,44.0,44.03,44.0,44.01,16251.0,37.2368,37.2622,37.2368,37.2453,16251.0
2016-04-25 12:25:00,44.01,44.02,43.96,43.98,22028.0,37.2453,37.2538,37.203,37.2199,22028.0
2016-04-25 12:30:00,43.98,44.03,43.98,44.03,28079.0,37.2199,37.2622,37.2199,37.2622,28079.0
2016-04-25 12:35:00,44.03,44.03,43.95,43.97,17716.0,37.2622,37.2622,37.1945,37.2115,17716.0
2016-04-25 12:40:00,43.97,44.0,43.96,43.97,14533.0,37.2115,37.2368,37.203,37.2115,14533.0
2016-04-25 12:45:00,43.97,43.99,43.95,43.99,14956.0,37.2115,37.2284,37.1945,37.2284,14956.0
2016-04-25 12:50:00,43.99,44.08,43.97,44.07,24404.0,37.2284,37.3045,37.2115,37.2961,24404.0
2016-04-25 12:55:00,44.07,44.08,44.04,44.04,30966.0,37.2961,37.3045,37.2707,37.2707,30966.0
2016-04-25 13:00:00,44.05,44.05,44.0,44.02,22824.0,37.2792,37.2792,37.2368,37.2538,22824.0
2016-04-25 13:05:00,44.01,44.04,44.0,44.0,10645.0,37.2453,37.2707,37.2368,37.2368,10645.0
2016-04-25 13:10:00,44.01,44.07,44.01,44.07,20413.0,37.2453,37.2961,37.2453,37.2961,20413.0
2016-04-25 13:15:00,44.09,44.11,44.08,44.11,52175.0,37.313,37.3299,37.3045,37.3299,52175.0
2016-04-25 13:20:00,44.11,44.12,44.1,44.11,39073.0,37.3299,37.3384,37.3215,37.3299,39073.0
2016-04-25 13:25:00,44.11,44.15,44.1,44.12,38500.0,37.3299,37.3638,37.3215,37.3384,38500.0
2016-04-25 13:30:00,44.12,44.13,44.11,44.11,14214.0,37.3384,37.3469,37.3299,37.3299,14214.0
2016-04-25 13:35:00,44.11,44.12,44.04,44.09,31437.0,37.3299,37.3384,37.2707,37.313,31437.0
2016-04-25 13:40:00,44.09,44.09,44.06,44.06,14642.0,37.313,37.313,37.2876,37.2876,14642.0
2016-04-25 13:45:00,44.05,44.09,44.05,44.07,15557.0,37.2792,37.313,37.2792,37.2961,15557.0
2016-04-25 13:50:00,44.08,44.08,44.05,44.07,21438.0,37.3045,37.3045,37.2792,37.2961,21438.0
2016-04-25 13:55:00,44.06,44.08,44.03,44.06,21995.0,37.2876,37.3045,37.2622,37.2876,21995.0
2016-04-25 14:00:00,44.06,44.09,44.06,44.06,40817.0,37.2876,37.313,37.2876,37.2876,40817.0
2016-04-25 14:05:00,44.06,44.06,44.0,44.03,26156.0,37.2876,37.2876,37.2368,37.2622,26156.0
2016-04-25 14:10:00,44.03,44.06,44.01,44.06,21270.0,37.2622,37.2876,37.2453,37.2876,21270.0
2016-04-25 14:15:00,44.06,44.07,44.05,44.06,76992.0,37.2876,37.2961,37.2792,37.2876,76992.0
2016-04-25 14:20:00,44.06,44.06,44.03,44.06,22992.0,37.2876,37.2876,37.2622,37.2876,22992.0
2016-04-25 14:25:00,44.06,44.09,44.05,44.09,26237.0,37.2876,37.313,37.2792,37.313,26237.0
2016-04-25 14:30:00,44.08,44.09,44.06,44.07,17521.0,37.3045,37.313,37.2876,37.2961,17521.0
2016-04-25 14:35:00,44.07,44.08,44.04,44.04,27341.0,37.2961,37.3045,37.2707,37.2707,27341.0
2016-04-25 14:40:00,44.05,44.05,44.0,44.0,51302.0,37.2792,37.2792,37.2368,37.2368,51302.0
2016-04-25 14:45:00,44.0,44.01,43.95,43.95,45050.0,37.2368,37.2453,37.1945,37.1945,45050.0
2016-04-25 14:50:00,43.96,44.0,43.93,43.99,51988.0,37.203,37.2368,37.1776,37.2284,51988.0
2016-04-25 14:55:00,43.99,44.06,43.98,44.04,45712.0,37.2284,37.2876,37.2199,37.2707,45712.0
2016-04-25 15:00:00,44.03,44.04,44.0,44.0,23825.0,37.2622,37.2707,37.2368,37.2368,23825.0
2016-04-25 15:05:00,44.0,44.02,43.96,43.98,31117.0,37.2368,37.2538,37.203,37.2199,31117.0
2016-04-25 15:10:00,43.97,44.01,43.96,43.98,32504.0,37.2115,37.2453,37.203,37.2199,32504.0
2016-04-25 15:15:00,43.98,43.98,43.92,43.95,59535.0,37.2199,37.2199,37.1691,37.1945,59535.0
2016-04-25 15:20:00,43.95,43.97,43.93,43.97,38672.0,37.1945,37.2115,37.1776,37.2115,38672.0
2016-04-25 15:25:00,43.98,43.98,43.95,43.97,56500.0,37.2199,37.2199,37.1945,37.2115,56500.0
2016-04-25 15:30:00,43.97,43.98,43.94,43.96,56249.0,37.2115,37.2199,37.1861,37.203,56249.0
2016-04-25 15:35:00,43.95,44.0,43.95,43.98,71660.0,37.1945,37.2368,37.1945,37.2199,71660.0
2016-04-25 15:40:00,43.98,44.01,43.98,43.98,53379.0,37.2199,37.2453,37.2199,37.2199,53379.0
2016-04-25 15:45:00,43.98,44.01,43.98,43.98,86288.0,37.2199,37.2453,37.2199,37.2199,86288.0
2016-04-25 15:50:00,43.98,43.99,43.96,43.98,93457.0,37.2199,37.2284,37.203,37.2199,93457.0
2016-04-25 15:55:00,43.98,44.03,43.98,44.01,313967.0,37.2199,37.2622,37.2199,37.2453,313967.0
2016-04-26 09:30:00,44.16,44.18,44.01,44.09,175419.0,37.3723,37.3892,37.2453,37.313,175419.0
2016-04-26 09:35:00,44.09,44.11,43.97,43.98,72454.0,37.313,37.3299,37.2115,37.2199,72454.0
2016-04-26 09:40:00,43.98,44.02,43.93,44.01,41650.0,37.2199,37.2538,37.1776,37.2453,41650.0
2016-04-26 09:45:00,44.02,44.05,43.98,44.02,50841.0,37.2538,37.2792,37.2199,37.2538,50841.0
2016-04-26 09:50:00,44.03,44.14,44.03,44.14,25000.0,37.2622,37.3553,37.2622,37.3553,25000.0
2016-04-26 09:55:00,44.15,44.19,44.13,44.19,28082.0,37.3638,37.3976,37.3469,37.3976,28082.0
2016-04-26 10:00:00,44.19,44.2,44.14,44.18,42439.0,37.3976,37.4061,37.3553,37.3892,42439.0
2016-04-26 10:05:00,44.18,44.2,44.14,44.16,36806.0,37.3892,37.4061,37.3553,37.3723,36806.0
2016-04-26 10:10:00,44.17,44.24,44.16,44.24,37704.0,37.3807,37.44,37.3723,37.44,37704.0
2016-04-26 10:15:00,44.23,44.25,44.12,44.12,38998.0,37.4315,37.4484,37.3384,37.3384,38998.0
2016-04-26 10:20:00,44.12,44.14,44.07,44.1,21392.0,37.3384,37.3553,37.2961,37.3215,21392.0
2016-04-26 10:25:00,44.09,44.12,44.04,44.06,15310.0,37.313,37.3384,37.2707,37.2876,15310.0
2016-04-26 10:30:00,44.06,44.07,44.04,44.05,15770.0,37.2876,37.2961,37.2707,37.2792,15770.0
2016-04-26 10:35:00,44.05,44.05,43.95,43.96,21015.0,37.2792,37.2792,37.1945,37.203,21015.0
2016-04-26 10:40:00,43.96,44.02,43.95,44.0,13598.0,37.203,37.2538,37.1945,37.2368,13598.0
2016-04-26 10:45:00,44.0,44.04,43.97,43.99,21221.0,37.2368,37.2707,37.2115,37.2284,21221.0
2016-04-26 10:50:00,43.98,43.99,43.92,43.94,33884.0,37.2199,37.2284,37.1691,37.1861,33884.0
2016-04-26 10:55:00,43.93,43.97,43.9,43.92,27460.0,37.1776,37.2115,37.1522,37.1691,27460.0
2016-04-26 11:00:00,43.91,43.93,43.85,43.85,41636.0,37.1607,37.1776,37.1099,37.1099,41636.0
2016-04-26 11:05:00,43.85,43.9,43.84,43.88,40459.0,37.1099,37.1522,37.1014,37.1353,40459.0
2016-04-26 11:10:00,43.88,43.91,43.88,43.89,19796.0,37.1353,37.1607,37.1353,37.1438,19796.0
2016-04-26 11:15:00,43.89,43.89,43.81,43.82,51351.0,37.1438,37.1438,37.0761,37.0845,51351.0
2016-04-26 11:20:00,43.82,43.85,43.81,43.84,24769.0,37.0845,37.1099,37.0761,37.1014,24769.0
2016-04-26 11:25:00,43.83,43.91,43.83,43.9,21889.0,37.093,37.1607,37.093,37.1522,21889.0
2016-04-26 11:30:00,43.89,43.92,43.87,43.88,19721.0,37.1438,37.1691,37.1268,37.1353,19721.0
2016-04-26 11:35:00,43.88,43.91,43.87,43.89,25637.0,37.1353,37.1607,37.1268,37.1438,25637.0
2016-04-26 11:40:00,43.9,43.93,43.89,43.91,20032.0,37.1522,37.1776,37.1438,37.1607,20032.0
2016-04-26 11:45:00,43.91,43.93,43.89,43.91,39219.0,37.1607,37.1776,37.1438,37.1607,39219.0
2016-04-26 11:50:00,43.92,43.97,43.91,43.94,21230.0,37.1691,37.2115,37.1607,37.1861,21230.0
2016-04-26 11:55:00,43.95,43.95,43.89,43.89,19366.0,37.1945,37.1945,37.1438,37.1438,19366.0
2016-04-26 12:00:00,43.9,43.95,43.89,43.95,20676.0,37.1522,37.1945,37.1438,37.1945,20676.0
2016-04-26 12:05:00,43.95,43.96,43.93,43.95,25610.0,37.1945,37.203,37.1776,37.1945,25610.0
2016-04-26 12:10:00,43.96,43.98,43.93,43.94,50462.0,37.203,37.2199,37.1776,37.1861,50462.0
2016-04-26 12:15:00,43.95,43.96,43.93,43.94,19418.0,37.1945,37.203,37.1776,37.1861,19418.0
2016-04-26 12:20:00,43.94,43.96,43.88,43.88,26603.0,37.1861,37.203,37.1353,37.1353,26603.0
2016-04-26 12:25:00,43.88,43.9,43.87,43.88,20446.0,37.1353,37.1522,37.1268,37.1353,20446.0
2016-04-26 12:30:00,43.89,43.89,43.85,43.85,16062.0,37.1438,37.1438,37.1099,37.1099,16062.0
2016-04-26 12:35:00,43.86,43.88,43.83,43.84,17390.0,37.1184,37.1353,37.093,37.1014,17390.0
2016-04-26 12:40:00,43.84,43.87,43.84,43.86,17858.0,37.1014,37.1268,37.1014,37.1184,17858.0
2016-04-26 12:45:00,43.85,43.87,43.78,43.78,41707.0,37.1099,37.1268,37.0507,37.0507,41707.0
2016-04-26 12:50:00,43.79,43.82,43.78,43.79,63191.0,37.0591,37.0845,37.0507,37.0591,63191.0
2016-04-26 12:55:00,43.79,43.8,43.76,43.79,32956.0,37.0591,37.0676,37.0337,37.0591,32956.0
2016-04-26 13:00:00,43.79,43.8,43.76,43.77,19108.0,37.0591,37.0676,37.0337,37.0422,19108.0
2016-04-26 13:05:00,43.77,43.8,43.75,43.8,16055.0,37.0422,37.0676,37.0253,37.0676,16055.0
2016-04-26 13:10:00,43.79,43.84,43.78,43.82,14660.0,37.0591,37.1014,37.0507,37.0845,14660.0
2016-04-26 13:15:00,43.82,43.87,43.81,43.86,13430.0,37.0845,37.1268,37.0761,37.1184,13430.0
2016-04-26 13:20:00,43.87,43.88,43.84,43.86,17909.0,37.1268,37.1353,37.1014,37.1184,17909.0
2016-04-26 13:25:00,43.85,43.86,43.81,43.81,8959.0,37.1099,37.1184,37.0761,37.0761,8959.0
2016-04-26 13:30:00,43.81,43.88,43.81,43.87,15517.0,37.0761,37.1353,37.0761,37.1268,15517.0
2016-04-26 13:35:00,43.87,43.87,43.82,43.82,9419.0,37.1268,37.1268,37.0845,37.0845,9419.0
2016-04-26 13:40:00,43.82,43.83,43.79,43.81,20552.0,37.0845,37.093,37.0591,37.0761,20552.0
2016-04-26 13:45:00,43.81,43.82,43.79,43.79,28402.0,37.0761,37.0845,37.0591,37.0591,28402.0
2016-04-26 13:50:00,43.79,43.79,43.76,43.79,32738.0,37.0591,37.0591,37.0337,37.0591,32738.0
2016-04-26 13:55:00,43.79,43.83,43.78,43.83,36107.0,37.0591,37.093,37.0507,37.093,36107.0
2016-04-26 14:00:00,43.83,43.87,43.83,43.84,31485.0,37.093,37.1268,37.093,37.1014,31485.0
2016-04-26 14:05:00,43.84,43.84,43.8,43.81,28893.0,37.1014,37.1014,37.0676,37.0761,28893.0
2016-04-26 14:10:00,43.81,43.84,43.8,43.84,12613.0,37.0761,37.1014,37.0676,37.1014,12613.0
2016-04-26 14:15:00,43.84,43.88,43.84,43.85,30203.0,37.1014,37.1353,37.1014,37.1099,30203.0
2016-04-26 14:20:00,43.86,43.87,43.84,43.85,21547.0,37.1184,37.1268,37.1014,37.1099,21547.0
2016-04-26 14:25:00,43.85,43.89,43.8,43.8,27520.0,37.1099,37.1438,37.0676,37.0676,27520.0
2016-04-26 14:30:00,43.82,43.85,43.81,43.84,23251.0,37.0845,37.1099,37.0761,37.1014,23251.0
2016-04-26 14:35:00,43.84,43.86,43.82,43.83,48055.0,37.1014,37.1184,37.0845,37.093,48055.0
2016-04-26 14:40:00,43.82,43.85,43.82,43.84,12169.0,37.0845,37.1099,37.0845,37.1014,12169.0
2016-04-26 14:45:00,43.84,43.87,43.82,43.84,52549.0,37.1014,37.1268,37.0845,37.1014,52549.0
2016-04-26 14:50:00,43.84,43.85,43.79,43.81,25173.0,37.1014,37.1099,37.0591,37.0761,25173.0
2016-04-26 14:55:00,43.82,43.83,43.8,43.82,19378.0,37.0845,37.093,37.0676,37.0845,19378.0
2016-04-26 15:00:00,43.83,43.86,43.82,43.85,17612.0,37.093,37.1184,37.0845,37.1099,17612.0
2016-04-26 15:05:00,43.86,43.86,43.8,43.81,22200.0,37.1184,37.1184,37.0676,37.0761,22200.0
2016-04-26 15:10:00,43.8,43.82,43.79,43.8,18104.0,37.0676,37.0845,37.0591,37.0676,18104.0
2016-04-26 15:15:00,43.81,43.83,43.8,43.81,23744.0,37.0761,37.093,37.0676,37.0761,23744.0
2016-04-26 15:20:00,43.81,43.85,43.78,43.81,25291.0,37.0761,37.1099,37.0507,37.0761,25291.0
2016-04-26 15:25:00,43.8,43.87,43.8,43.87,38357.0,37.0676,37.1268,37.0676,37.1268,38357.0
2016-04-26 15:30:00,43.86,43.92,43.86,43.9,44292.0,37.1184,37.1691,37.1184,37.1522,44292.0
2016-04-26 15:35:00,43.91,43.91,43.88,43.88,29879.0,37.1607,37.1607,37.1353,37.1353,29879.0
2016-04-26 15:40:00,43.88,43.92,43.87,43.91,51118.0,37.1353,37.1691,37.1268,37.1607,51118.0
2016-04-26 15:45:00,43.9,43.93,43.89,43.9,64145.0,37.1522,37.1776,37.1438,37.1522,64145.0
2016-04-26 15:50:00,43.91,43.93,43.89,43.9,82803.0,37.1607,37.1776,37.1438,37.1522,82803.0
2016-04-26 15:55:00,43.9,43.91,43.86,43.9,171402.0,37.1522,37.1607,37.1184,37.1522,171402.0
2016-04-27 09:30:00,43.93,44.0,43.85,43.87,116670.0,37.1776,37.2368,37.1099,37.1268,116670.0
2016-04-27 09:35:00,43.87,43.88,43.77,43.8,71047.0,37.1268,37.1353,37.0422,37.0676,71047.0
2016-04-27 09:40:00,43.8,43.86,43.77,43.84,20537.0,37.0676,37.1184,37.0422,37.1014,20537.0
2016-04-27 09:45:00,43.84,43.9,43.83,43.86,53014.0,37.1014,37.1522,37.093,37.1184,53014.0
2016-04-27 09:50:00,43.87,43.89,43.82,43.88,72919.0,37.1268,37.1438,37.0845,37.1353,72919.0
2016-04-27 09:55:00,43.88,43.96,43.86,43.95,50171.0,37.1353,37.203,37.1184,37.1945,50171.0
2016-04-27 10:00:00,43.95,43.99,43.93,43.94,58914.0,37.1945,37.2284,37.1776,37.1861,58914.0
2016-04-27 10:05:00,43.93,43.96,43.87,43.88,57922.0,37.1776,37.203,37.1268,37.1353,57922.0
2016-04-27 10:10:00,43.88,43.9,43.82,43.83,28879.0,37.1353,37.1522,37.0845,37.093,28879.0
2016-04-27 10:15:00,43.84,43.86,43.8,43.81,151416.0,37.1014,37.1184,37.0676,37.0761,151416.0
2016-04-27 10:20:00,43.81,43.87,43.78,43.78,44676.0,37.0761,37.1268,37.0507,37.0507,44676.0
2016-04-27 10:25:00,43.79,43.8,43.76,43.77,33056.0,37.0591,37.0676,37.0337,37.0422,33056.0
2016-04-27 10:30:00,43.76,43.76,43.69,43.72,58959.0,37.0337,37.0337,36.9745,36.9999,58959.0
2016-04-27 10:35:00,43.73,43.85,43.71,43.84,96188.0,37.0083,37.1099,36.9914,37.1014,96188.0
2016-04-27 10:40:00,43.84,43.85,43.78,43.81,59336.0,37.1014,37.1099,37.0507,37.0761,59336.0
2016-04-27 10:45:00,43.82,43.84,43.79,43.83,26573.0,37.0845,37.1014,37.0591,37.093,26573.0
2016-04-27 10:50:00,43.83,43.84,43.77,43.8,16342.0,37.093,37.1014,37.0422,37.0676,16342.0
2016-04-27 10:55:00,43.8,43.84,43.76,43.77,22255.0,37.0676,37.1014,37.0337,37.0422,22255.0
2016-04-27 11:00:00,43.77,43.79,43.74,43.77,16927.0,37.0422,37.0591,37.0168,37.0422,16927.0
2016-04-27 11:05:00,43.76,43.8,43.74,43.8,26371.0,37.0337,37.0676,37.0168,37.0676,26371.0
2016-04-27 11:10:00,43.79,43.79,43.73,43.74,13906.0,37.0591,37.0591,37.0083,37.0168,13906.0
2016-04-27 11:15:00,43.75,43.76,43.72,43.75,24872.0,37.0253,37.0337,36.9999,37.0253,24872.0
2016-04-27 11:20:00,43.75,43.8,43.74,43.8,20021.0,37.0253,37.0676,37.0168,37.0676,20021.0
2016-04-27 11:25:00,43.8,43.87,43.79,43.87,44906.0,37.0676,37.1268,37.0591,37.1268,44906.0
2016-04-27 11:30:00,43.87,43.88,43.8,43.81,111988.0,37.1268,37.1353,37.0676,37.0761,111988.0
2016-04-27 11:35:00,43.81,43.86,43.8,43.86,27746.0,37.0761,37.1184,37.0676,37.1184,27746.0
2016-04-27 11:40:00,43.86,43.88,43.84,43.84,21384.0,37.1184,37.1353,37.1014,37.1014,21384.0
2016-04-27 11:45:00,43.85,43.86,43.79,43.8,56857.0,37.1099,37.1184,37.0591,37.0676,56857.0
2016-04-27 11:50:00,43.81,43.84,43.8,43.83,28602.0,37.0761,37.1014,37.0676,37.093,28602.0
2016-04-27 11:55:00,43.82,43.83,43.8,43.82,37007.0,37.0845,37.093,37.0676,37.0845,37007.0
2016-04-27 12:00:00,43.82,43.86,43.82,43.85,49382.0,37.0845,37.1184,37.0845,37.1099,49382.0
2016-04-27 12:05:00,43.86,43.89,43.84,43.86,37994.0,37.1184,37.1438,37.1014,37.1184,37994.0
2016-04-27 12:10:00,43.85,43.89,43.84,43.88,26647.0,37.1099,37.1438,37.1014,37.1353,26647.0
2016-04-27 12:15:00,43.87,43.9,43.86,43.89,22558.0,37.1268,37.1522,37.1184,37.1438,22558.0
2016-04-27 12:20:00,43.9,43.93,43.88,43.9,86226.0,37.1522,37.1776,37.1353,37.1522,86226.0
2016-04-27 12:25:00,43.9,43.92,43.89,43.91,29014.0,37.1522,37.1691,37.1438,37.1607,29014.0
2016-04-27 12:30:00,43.91,43.91,43.89,43.91,25454.0,37.1607,37.1607,37.1438,37.1607,25454.0
2016-04-27 12:35:00,43.91,43.92,43.89,43.9,30428.0,37.1607,37.1691,37.1438,37.1522,30428.0
2016-04-27 12:40:00,43.89,43.91,43.89,43.9,31644.0,37.1438,37.1607,37.1438,37.1522,31644.0
2016-04-27 12:45:00,43.9,43.91,43.89,43.9,30280.0,37.1522,37.1607,37.1438,37.1522,30280.0
2016-04-27 12:50:00,43.91,43.91,43.89,43.89,56007.0,37.1607,37.1607,37.1438,37.1438,56007.0
2016-04-27 12:55:00,43.9,43.9,43.88,43.9,32214.0,37.1522,37.1522,37.1353,37.1522,32214.0
2016-04-27 13:00:00,43.89,43.9,43.82,43.83,41229.0,37.1438,37.1522,37.0845,37.093,41229.0
2016-04-27 13:05:00,43.83,43.85,43.8,43.81,37176.0,37.093,37.1099,37.0676,37.0761,37176.0
2016-04-27 13:10:00,43.8,43.83,43.79,43.8,16872.0,37.0676,37.093,37.0591,37.0676,16872.0
2016-04-27 13:15:00,43.8,43.82,43.79,43.81,62439.0,37.0676,37.0845,37.0591,37.0761,62439.0
2016-04-27 13:20:00,43.81,43.81,43.79,43.8,45528.0,37.0761,37.0761,37.0591,37.0676,45528.0
2016-04-27 13:25:00,43.79,43.82,43.79,43.8,23911.0,37.0591,37.0845,37.0591,37.0676,23911.0
2016-04-27 13:30:00,43.8,43.81,43.79,43.8,51248.0,37.0676,37.0761,37.0591,37.0676,51248.0
2016-04-27 13:35:00,43.8,43.83,43.8,43.82,23145.0,37.0676,37.093,37.0676,37.0845,23145.0
2016-04-27 13:40:00,43.83,43.83,43.81,43.82,22320.0,37.093,37.093,37.0761,37.0845,22320.0
2016-04-27 13:45:00,43.82,43.86,43.82,43.84,21814.0,37.0845,37.1184,37.0845,37.1014,21814.0
2016-04-27 13:50:00,43.84,43.86,43.83,43.86,40581.0,37.1014,37.1184,37.093,37.1184,40581.0
2016-04-27 13:55:00,43.85,43.88,43.82,43.83,36721.0,37.1099,37.1353,37.0845,37.093,36721.0
2016-04-27 14:00:00,43.83,43.83,43.75,43.77,67360.0,37.093,37.093,37.0253,37.0422,67360.0
2016-04-27 14:05:00,43.78,43.9,43.77,43.9,46033.0,37.0507,37.1522,37.0422,37.1522,46033.0
2016-04-27 14:10:00,43.9,43.95,43.89,43.94,114959.0,37.1522,37.1945,37.1438,37.1861,114959.0
2016-04-27 14:15:00,43.94,43.97,43.92,43.96,75428.0,37.1861,37.2115,37.1691,37.203,75428.0
2016-04-27 14:20:00,43.96,43.96,43.85,43.85,46380.0,37.203,37.203,37.1099,37.1099,46380.0
2016-04-27 14:25:00,43.86,43.9,43.84,43.86,51989.0,37.1184,37.1522,37.1014,37.1184,51989.0
2016-04-27 14:30:00,43.85,43.87,43.78,43.79,39743.0,37.1099,37.1268,37.0507,37.0591,39743.0
2016-04-27 14:35:00,43.78,43.81,43.75,43.78,32637.0,37.0507,37.0761,37.0253,37.0507,32637.0
2016-04-27 14:40:00,43.78,43.84,43.78,43.82,32339.0,37.0507,37.1014,37.0507,37.0845,32339.0
2016-04-27 14:45:00,43.81,43.84,43.79,43.81,24452.0,37.0761,37.1014,37.0591,37.0761,24452.0
2016-04-27 14:50:00,43.81,43.87,43.8,43.87,36635.0,37.0761,37.1268,37.0676,37.1268,36635.0
2016-04-27 14:55:00,43.87,43.88,43.85,43.85,20388.0,37.1268,37.1353,37.1099,37.1099,20388.0
2016-04-27 15:00:00,43.86,43.92,43.84,43.89,60813.0,37.1184,37.1691,37.1014,37.1438,60813.0
2016-04-27 15:05:00,43.9,43.91,43.87,43.89,42464.0,37.1522,37.1607,37.1268,37.1438,42464.0
2016-04-27 15:10:00,43.9,43.94,43.89,43.92,61615.0,37.1522,37.1861,37.1438,37.1691,61615.0
2016-04-27 15:15:00,43.92,43.98,43.92,43.97,52712.0,37.1691,37.2199,37.1691,37.2115,52712.0
2016-04-27 15:20:00,43.97,43.98,43.93,43.97,548582.0,37.2115,37.2199,37.1776,37.2115,548582.0
2016-04-27 15:25:00,43.97,43.98,43.93,43.93,92481.0,37.2115,37.2199,37.1776,37.1776,92481.0
2016-04-27 15:30:00,43.93,43.98,43.93,43.96,62287.0,37.1776,37.2199,37.1776,37.203,62287.0
2016-04-27 15:35:00,43.95,43.98,43.94,43.95,76586.0,37.1945,37.2199,37.1861,37.1945,76586.0
2016-04-27 15:40:00,43.95,43.96,43.9,43.93,91096.0,37.1945,37.203,37.1522,37.1776,91096.0
2016-04-27 15:45:00,43.94,43.97,43.92,43.94,68448.0,37.1861,37.2115,37.1691,37.1861,68448.0
2016-04-27 15:50:00,43.93,43.93,43.87,43.88,84821.0,37.1776,37.1776,37.1268,37.1353,84821.0
2016-04-27 15:55:00,43.88,43.89,43.8,43.83,281104.0,37.1353,37.1438,37.0676,37.093,281104.0
2016-04-28 09:30:00,40.09,40.56,39.99,40.54,2658500.0,33.9278,34.3256,33.8432,34.3087,2658500.0
2016-04-28 09:35:00,40.5,40.82,40.5,40.6,1499612.0,34.2748,34.5456,34.2748,34.3595,1499612.0
2016-04-28 09:40:00,40.6,40.95,40.36,40.92,1563216.0,34.3595,34.6557,34.1563,34.6303,1563216.0
2016-04-28 09:45:00,40.92,40.98,40.64,40.64,1598773.0,34.6303,34.681,34.3933,34.3933,1598773.0
2016-04-28 09:50:00,40.64,40.98,40.62,40.89,1342987.0,34.3933,34.681,34.3764,34.6049,1342987.0
2016-04-28 09:55:00,40.89,41.03,40.75,40.82,1590379.0,34.6049,34.7234,34.4864,34.5456,1590379.0
2016-04-28 10:00:00,40.81,40.96,40.79,40.87,1342793.0,34.5372,34.6641,34.5202,34.588,1342793.0
2016-04-28 10:05:00,40.87,41.0,40.8,40.83,1243552.0,34.588,34.698,34.5287,34.5541,1243552.0
2016-04-28 10:10:00,40.82,40.89,40.73,40.82,1667309.0,34.5456,34.6049,34.4695,34.5456,1667309.0
2016-04-28 10:15:00,40.82,40.92,40.75,40.82,879459.0,34.5456,34.6303,34.4864,34.5456,879459.0
2016-04-28 10:20:00,40.82,40.9,40.8,40.83,558954.0,34.5456,34.6133,34.5287,34.5541,558954.0
2016-04-28 10:25:00,40.83,41.09,40.82,41.07,495499.0,34.5541,34.7741,34.5456,34.7572,495499.0
2016-04-28 10:30:00,41.08,41.1,40.93,40.96,913014.0,34.7657,34.7826,34.6387,34.6641,913014.0
2016-04-28 10:35:00,40.96,41.01,40.8,40.9,961892.0,34.6641,34.7064,34.5287,34.6133,961892.0
2016-04-28 10:40:00,40.93,41.23,40.91,41.18,862069.0,34.6387,34.8926,34.6218,34.8503,862069.0
2016-04-28 10:45:00,41.17,41.43,41.16,41.39,483920.0,34.8418,35.0619,34.8334,35.028,483920.0
2016-04-28 10:50:00,41.39,41.41,41.17,41.24,602017.0,35.028,35.0449,34.8418,34.9011,602017.0
2016-04-28 10:55:00,41.24,41.34,41.24,41.24,379163.0,34.9011,34.9857,34.9011,34.9011,379163.0
2016-04-28 11:00:00,41.25,41.34,41.21,41.23,517739.0,34.9095,34.9857,34.8757,34.8926,517739.0
2016-04-28 11:05:00,41.23,41.42,41.22,41.31,357723.0,34.8926,35.0534,34.8842,34.9603,357723.0
2016-04-28 11:10:00,41.31,41.38,41.28,41.3,376954.0,34.9603,35.0196,34.9349,34.9519,376954.0
2016-04-28 11:15:00,41.31,41.36,41.26,41.32,416163.0,34.9603,35.0026,34.918,34.9688,416163.0
2016-04-28 11:20:00,41.32,41.41,41.31,41.39,456325.0,34.9688,35.0449,34.9603,35.028,456325.0
2016-04-28 11:25:00,41.39,41.55,41.36,41.52,953898.0,35.028,35.1634,35.0026,35.138,953898.0
2016-04-28 11:30:00,41.52,41.62,41.51,41.59,646757.0,35.138,35.2227,35.1296,35.1973,646757.0
2016-04-28 11:35:00,41.59,41.69,41.38,41.44,641988.0,35.1973,35.2819,35.0196,35.0703,641988.0
2016-04-28 11:40:00,41.44,41.48,41.29,41.33,325148.0,35.0703,35.1042,34.9434,34.9772,325148.0
2016-04-28 11:45:00,41.33,41.33,41.22,41.28,287096.0,34.9772,34.9772,34.8842,34.9349,287096.0
2016-04-28 11:50:00,41.29,41.31,41.17,41.2,772851.0,34.9434,34.9603,34.8418,34.8672,772851.0
2016-04-28 11:55:00,41.2,41.31,41.2,41.29,375166.0,34.8672,34.9603,34.8672,34.9434,375166.0
2016-04-28 12:00:00,41.29,41.45,41.26,41.4,502313.0,34.9434,35.0788,34.918,35.0365,502313.0
2016-04-28 12:05:00,41.4,41.41,41.3,41.4,322818.0,35.0365,35.0449,34.9519,35.0365,322818.0
2016-04-28 12:10:00,41.39,41.45,41.39,41.41,179406.0,35.028,35.0788,35.028,35.0449,179406.0
2016-04-28 12:15:00,41.41,41.44,41.34,41.39,356429.0,35.0449,35.0703,34.9857,35.028,356429.0
2016-04-28 12:20:00,41.39,41.41,41.31,41.32,236673.0,35.028,35.0449,34.9603,34.9688,236673.0
2016-04-28 12:25:00,41.32,41.37,41.31,41.34,246279.0,34.9688,35.0111,34.9603,34.9857,246279.0
2016-04-28 12:30:00,41.34,41.41,41.27,41.3,359080.0,34.9857,35.0449,34.9265,34.9519,359080.0
2016-04-28 12:35:00,41.3,41.33,41.25,41.3,279055.0,34.9519,34.9772,34.9095,34.9519,279055.0
2016-04-28 12:40:00,41.3,41.3,41.26,41.27,240736.0,34.9519,34.9519,34.918,34.9265,240736.0
2016-04-28 12:45:00,41.27,41.27,41.2,41.24,428403.0,34.9265,34.9265,34.8672,34.9011,428403.0
2016-04-28 12:50:00,41.24,41.33,41.24,41.27,620762.0,34.9011,34.9772,34.9011,34.9265,620762.0
2016-04-28 12:55:00,41.27,41.31,41.27,41.29,202138.0,34.9265,34.9603,34.9265,34.9434,202138.0
2016-04-28 13:00:00,41.3,41.43,41.29,41.31,325736.0,34.9519,35.0619,34.9434,34.9603,325736.0
2016-04-28 13:05:00,41.31,41.33,41.28,41.32,164365.0,34.9603,34.9772,34.9349,34.9688,164365.0
2016-04-28 13:10:00,41.32,41.34,41.25,41.3,402149.0,34.9688,34.9857,34.9095,34.9519,402149.0
2016-04-28 13:15:00,41.3,41.31,41.23,41.23,187012.0,34.9519,34.9603,34.8926,34.8926,187012.0
2016-04-28 13:20:00,41.23,41.33,41.23,41.27,366984.0,34.8926,34.9772,34.8926,34.9265,366984.0
2016-04-28 13:25:00,41.27,41.31,41.22,41.29,277765.0,34.9265,34.9603,34.8842,34.9434,277765.0
2016-04-28 13:30:00,41.28,41.32,41.26,41.29,188569.0,34.9349,34.9688,34.918,34.9434,188569.0
2016-04-28 13:35:00,41.29,41.29,41.25,41.27,199457.0,34.9434,34.9434,34.9095,34.9265,199457.0
2016-04-28 13:40:00,41.27,41.3,41.15,41.19,238374.0,34.9265,34.9519,34.8249,34.8588,238374.0
2016-04-28 13:45:00,41.2,41.24,41.13,41.22,113673.0,34.8672,34.9011,34.808,34.8842,113673.0
2016-04-28 13:50:00,41.22,41.35,41.21,41.3,178630.0,34.8842,34.9942,34.8757,34.9519,178630.0
2016-04-28 13:55:00,41.3,41.3,41.18,41.19,157096.0,34.9519,34.9519,34.8503,34.8588,157096.0
2016-04-28 14:00:00,41.2,41.29,41.18,41.29,272601.0,34.8672,34.9434,34.8503,34.9434,272601.0
2016-04-28 14:05:00,41.28,41.31,41.26,41.3,312976.0,34.9349,34.9603,34.918,34.9519,312976.0
2016-04-28 14:10:00,41.3,41.31,41.21,41.22,243655.0,34.9519,34.9603,34.8757,34.8842,243655.0
2016-04-28 14:15:00,41.22,41.29,41.2,41.28,301677.0,34.8842,34.9434,34.8672,34.9349,301677.0
2016-04-28 14:20:00,41.27,41.28,41.06,41.11,415757.0,34.9265,34.9349,34.7487,34.7911,415757.0
2016-04-28 14:25:00,41.1,41.22,41.08,41.21,305981.0,34.7826,34.8842,34.7657,34.8757,305981.0
2016-04-28 14:30:00,41.21,41.24,41.09,41.11,443413.0,34.8757,34.9011,34.7741,34.7911,443413.0
2016-04-28 14:35:00,41.11,41.11,40.96,40.98,363913.0,34.7911,34.7911,34.6641,34.681,363913.0
2016-04-28 14:40:00,40.98,41.0,40.89,40.97,307700.0,34.681,34.698,34.6049,34.6726,307700.0
2016-04-28 14:45:00,40.97,40.99,40.91,40.96,181731.0,34.6726,34.6895,34.6218,34.6641,181731.0
2016-04-28 14:50:00,40.97,41.02,40.9,40.97,300795.0,34.6726,34.7149,34.6133,34.6726,300795.0
2016-04-28 14:55:00,40.97,40.97,40.83,40.86,237135.0,34.6726,34.6726,34.5541,34.5795,237135.0
2016-04-28 15:00:00,40.85,40.86,40.76,40.76,374826.0,34.571,34.5795,34.4949,34.4949,374826.0
2016-04-28 15:05:00,40.76,40.83,40.72,40.74,235145.0,34.4949,34.5541,34.461,34.4779,235145.0
2016-04-28 15:10:00,40.73,40.76,40.58,40.61,399135.0,34.4695,34.4949,34.3425,34.3679,399135.0
2016-04-28 15:15:00,40.61,40.67,40.5,40.53,675049.0,34.3679,34.4187,34.2748,34.3002,675049.0
2016-04-28 15:20:00,40.53,40.57,40.51,40.52,471332.0,34.3002,34.3341,34.2833,34.2917,471332.0
2016-04-28 15:25:00,40.51,40.52,40.35,40.36,542075.0,34.2833,34.2917,34.1479,34.1563,542075.0
2016-04-28 15:30:00,40.36,40.56,40.35,40.53,692713.0,34.1563,34.3256,34.1479,34.3002,692713.0
2016-04-28 15:35:00,40.53,40.57,40.42,40.43,953874.0,34.3002,34.3341,34.2071,34.2156,953874.0
2016-04-28 15:40:00,40.43,40.46,40.3,40.32,665725.0,34.2156,34.241,34.1056,34.1225,665725.0
2016-04-28 15:45:00,40.33,40.49,40.32,40.43,788871.0,34.131,34.2664,34.1225,34.2156,788871.0
2016-04-28 15:50:00,40.43,40.44,40.29,40.31,691388.0,34.2156,34.224,34.0971,34.114,691388.0
2016-04-28 15:55:00,40.32,40.45,40.27,40.44,1164801.0,34.1225,34.2325,34.0802,34.224,1164801.0
2016-04-29 09:30:00,40.37,40.38,40.0,40.0,756320.0,34.1648,34.1733,33.8517,33.8517,756320.0
2016-04-29 09:35:00,40.01,40.04,39.87,40.01,530075.0,33.8601,33.8855,33.7417,33.8601,530075.0
2016-04-29 09:40:00,40.01,40.13,39.78,39.79,676979.0,33.8601,33.9617,33.6655,33.674,676979.0
2016-04-29 09:45:00,39.79,39.84,39.5,39.53,797998.0,33.674,33.7163,33.4285,33.4539,797998.0
2016-04-29 09:50:00,39.53,39.81,39.51,39.67,356960.0,33.4539,33.6909,33.437,33.5724,356960.0
2016-04-29 09:55:00,39.67,39.68,39.54,39.63,429816.0,33.5724,33.5809,33.4624,33.5385,429816.0
2016-04-29 10:00:00,39.63,39.74,39.62,39.72,215428.0,33.5385,33.6316,33.5301,33.6147,215428.0
2016-04-29 10:05:00,39.71,39.86,39.71,39.83,405659.0,33.6063,33.7332,33.6063,33.7078,405659.0
2016-04-29 10:10:00,39.83,40.0,39.81,39.96,475614.0,33.7078,33.8517,33.6909,33.8178,475614.0
2016-04-29 10:15:00,39.97,39.97,39.84,39.86,206481.0,33.8263,33.8263,33.7163,33.7332,206481.0
2016-04-29 10:20:00,39.87,39.87,39.82,39.83,216030.0,33.7417,33.7417,33.6993,33.7078,216030.0
2016-04-29 10:25:00,39.83,39.84,39.69,39.69,330035.0,33.7078,33.7163,33.5893,33.5893,330035.0
2016-04-29 10:30:00,39.69,39.71,39.61,39.66,423248.0,33.5893,33.6063,33.5216,33.5639,423248.0
2016-04-29 10:35:00,39.66,39.76,39.61,39.62,493017.0,33.5639,33.6486,33.5216,33.5301,493017.0
2016-04-29 10:40:00,39.62,39.62,39.5,39.51,274253.0,33.5301,33.5301,33.4285,33.437,274253.0
2016-04-29 10:45:00,39.51,39.57,39.5,39.55,250431.0,33.437,33.4878,33.4285,33.4708,250431.0
2016-04-29 10:50:00,39.55,39.57,39.5,39.56,254923.0,33.4708,33.4878,33.4285,33.4793,254923.0
2016-04-29 10:55:00,39.56,39.63,39.55,39.56,355067.0,33.4793,33.5385,33.4708,33.4793,355067.0
2016-04-29 11:00:00,39.56,39.61,39.52,39.57,205193.0,33.4793,33.5216,33.4455,33.4878,205193.0
2016-04-29 11:05:00,39.58,39.61,39.51,39.54,228181.0,33.4962,33.5216,33.437,33.4624,228181.0
2016-04-29 11:10:00,39.55,39.55,39.46,39.5,398702.0,33.4708,33.4708,33.3947,33.4285,398702.0
2016-04-29 11:15:00,39.5,39.54,39.42,39.42,253078.0,33.4285,33.4624,33.3608,33.3608,253078.0
2016-04-29 11:20:00,39.42,39.47,39.42,39.44,243829.0,33.3608,33.4031,33.3608,33.3778,243829.0
2016-04-29 11:25:00,39.44,39.46,39.4,39.41,240019.0,33.3778,33.3947,33.3439,33.3524,240019.0
2016-04-29 11:30:00,39.41,39.43,39.35,39.42,287378.0,33.3524,33.3693,33.3016,33.3608,287378.0
2016-04-29 11:35:00,39.43,39.43,39.3,39.32,400079.0,33.3693,33.3693,33.2593,33.2762,400079.0
2016-04-29 11:40:00,39.32,39.36,39.28,39.28,251546.0,33.2762,33.3101,33.2423,33.2423,251546.0
2016-04-29 11:45:00,39.29,39.42,39.28,39.41,165643.0,33.2508,33.3608,33.2423,33.3524,165643.0
2016-04-29 11:50:00,39.4,39.41,39.31,39.31,150705.0,33.3439,33.3524,33.2677,33.2677,150705.0
2016-04-29 11:55:00,39.31,39.34,39.28,39.3,159739.0,33.2677,33.2931,33.2423,33.2593,159739.0
2016-04-29 12:00:00,39.3,39.34,39.29,39.32,238521.0,33.2593,33.2931,33.2508,33.2762,238521.0
2016-04-29 12:05:00,39.31,39.36,39.31,39.33,265500.0,33.2677,33.3101,33.2677,33.2847,265500.0
2016-04-29 12:10:00,39.33,39.38,39.32,39.33,173073.0,33.2847,33.327,33.2762,33.2847,173073.0
2016-04-29 12:15:00,39.33,39.39,39.33,39.35,184835.0,33.2847,33.3354,33.2847,33.3016,184835.0
2016-04-29 12:20:00,39.35,39.39,39.32,39.32,233913.0,33.3016,33.3354,33.2762,33.2762,233913.0
2016-04-29 12:25:00,39.33,39.36,39.31,39.34,113918.0,33.2847,33.3101,33.2677,33.2931,113918.0
2016-04-29 12:30:00,39.35,39.36,39.31,39.36,155809.0,33.3016,33.3101,33.2677,33.3101,155809.0
2016-04-29 12:35:00,39.36,39.37,39.27,39.28,260590.0,33.3101,33.3185,33.2339,33.2423,260590.0
2016-04-29 12:40:00,39.28,39.29,39.23,39.25,217628.0,33.2423,33.2508,33.2,33.217,217628.0
2016-04-29 12:45:00,39.25,39.32,39.25,39.3,194338.0,33.217,33.2762,33.217,33.2593,194338.0
2016-04-29 12:50:00,39.3,39.31,39.22,39.23,227535.0,33.2593,33.2677,33.1916,33.2,227535.0
2016-04-29 12:55:00,39.22,39.24,39.2,39.2,141960.0,33.1916,33.2085,33.1746,33.1746,141960.0
2016-04-29 13:00:00,39.2,39.22,39.18,39.19,397990.0,33.1746,33.1916,33.1577,33.1662,397990.0
2016-04-29 13:05:00,39.2,39.22,39.17,39.19,169242.0,33.1746,33.1916,33.1493,33.1662,169242.0
2016-04-29 13:10:00,39.2,39.22,39.17,39.22,129796.0,33.1746,33.1916,33.1493,33.1916,129796.0
2016-04-29 13:15:00,39.21,39.22,39.18,39.2,170119.0,33.1831,33.1916,33.1577,33.1746,170119.0
2016-04-29 13:20:00,39.2,39.24,39.18,39.22,119408.0,33.1746,33.2085,33.1577,33.1916,119408.0
2016-04-29 13:25:00,39.23,39.31,39.22,39.3,223189.0,33.2,33.2677,33.1916,33.2593,223189.0
2016-04-29 13:30:00,39.29,39.34,39.29,39.31,170152.0,33.2508,33.2931,33.2508,33.2677,170152.0
2016-04-29 13:35:00,39.31,39.32,39.25,39.27,90875.0,33.2677,33.2762,33.217,33.2339,90875.0
2016-04-29 13:40:00,39.26,39.3,39.26,39.26,112528.0,33.2254,33.2593,33.2254,33.2254,112528.0
2016-04-29 13:45:00,39.27,39.27,39.18,39.19,118511.0,33.2339,33.2339,33.1577,33.1662,118511.0
2016-04-29 13:50:00,39.19,39.21,39.15,39.2,271961.0,33.1662,33.1831,33.1323,33.1746,271961.0
2016-04-29 13:55:00,39.19,39.2,39.14,39.15,79970.0,33.1662,33.1746,33.1239,33.1323,79970.0
2016-04-29 14:00:00,39.14,39.18,39.11,39.16,239450.0,33.1239,33.1577,33.0985,33.1408,239450.0
2016-04-29 14:05:00,39.16,39.16,39.07,39.07,309148.0,33.1408,33.1408,33.0646,33.0646,309148.0
2016-04-29 14:10:00,39.07,39.08,38.96,38.97,329493.0,33.0646,33.0731,32.9715,32.98,329493.0
2016-04-29 14:15:00,38.97,38.97,38.91,38.92,254136.0,32.98,32.98,32.9292,32.9377,254136.0
2016-04-29 14:20:00,38.93,38.93,38.88,38.9,216096.0,32.9461,32.9461,32.9038,32.9208,216096.0
2016-04-29 14:25:00,38.9,38.98,38.9,38.96,205910.0,32.9208,32.9885,32.9208,32.9715,205910.0
2016-04-29 14:30:00,38.96,38.98,38.95,38.98,157547.0,32.9715,32.9885,32.9631,32.9885,157547.0
2016-04-29 14:35:00,38.97,38.98,38.89,38.91,202738.0,32.98,32.9885,32.9123,32.9292,202738.0
2016-04-29 14:40:00,38.91,38.91,38.83,38.83,303716.0,32.9292,32.9292,32.8615,32.8615,303716.0
2016-04-29 14:45:00,38.83,38.86,38.81,38.84,304370.0,32.8615,32.8869,32.8446,32.87,304370.0
2016-04-29 14:50:00,38.84,38.85,38.76,38.76,245435.0,32.87,32.8784,32.8023,32.8023,245435.0
2016-04-29 14:55:00,38.77,38.77,38.58,38.61,741514.0,32.8107,32.8107,32.6499,32.6753,741514.0
2016-04-29 15:00:00,38.61,38.66,38.58,38.58,313990.0,32.6753,32.7176,32.6499,32.6499,313990.0
2016-04-29 15:05:00,38.59,38.71,38.58,38.67,261329.0,32.6584,32.76,32.6499,32.7261,261329.0
2016-04-29 15:10:00,38.66,38.77,38.66,38.7,315078.0,32.7176,32.8107,32.7176,32.7515,315078.0
2016-04-29 15:15:00,38.7,38.75,38.69,38.71,348992.0,32.7515,32.7938,32.743,32.76,348992.0
2016-04-29 15:20:00,38.72,38.78,38.67,38.73,312019.0,32.7684,32.8192,32.7261,32.7769,312019.0
2016-04-29 15:25:00,38.74,38.76,38.71,38.75,249780.0,32.7853,32.8023,32.76,32.7938,249780.0
2016-04-29 15:30:00,38.75,38.85,38.74,38.82,452658.0,32.7938,32.8784,32.7853,32.8531,452658.0
2016-04-29 15:35:00,38.82,38.84,38.78,38.79,325591.0,32.8531,32.87,32.8192,32.8277,325591.0
2016-04-29 15:40:00,38.78,38.83,38.76,38.78,533205.0,32.8192,32.8615,32.8023,32.8192,533205.0
2016-04-29 15:45:00,38.78,38.91,38.78,38.84,665684.0,32.8192,32.9292,32.8192,32.87,665684.0
2016-04-29 15:50:00,38.84,38.84,38.78,38.8,484861.0,32.87,32.87,32.8192,32.8361,484861.0
2016-04-29 15:55:00,38.8,38.97,38.8,38.91,1471291.0,32.8361,32.98,32.8361,32.9292,1471291.0
2016-05-02 09:30:00,38.85,39.12,38.84,38.94,454746.0,32.8784,33.1069,32.87,32.9546,454746.0
2016-05-02 09:35:00,38.95,38.99,38.83,38.89,263394.0,32.9631,32.9969,32.8615,32.9123,263394.0
2016-05-02 09:40:00,38.89,38.91,38.81,38.82,397281.0,32.9123,32.9292,32.8446,32.8531,397281.0
2016-05-02 09:45:00,38.83,38.84,38.76,38.79,351206.0,32.8615,32.87,32.8023,32.8277,351206.0
2016-05-02 09:50:00,38.79,38.8,38.65,38.65,569475.0,32.8277,32.8361,32.7092,32.7092,569475.0
2016-05-02 09:55:00,38.64,38.7,38.58,38.59,338885.0,32.7007,32.7515,32.6499,32.6584,338885.0
2016-05-02 10:00:00,38.58,38.78,38.57,38.74,610481.0,32.6499,32.8192,32.6415,32.7853,610481.0
2016-05-02 10:05:00,38.75,38.85,38.69,38.81,461593.0,32.7938,32.8784,32.743,32.8446,461593.0
2016-05-02 10:10:00,38.8,38.92,38.78,38.92,244576.0,32.8361,32.9377,32.8192,32.9377,244576.0
2016-05-02 10:15:00,38.92,39.11,38.91,39.08,291164.0,32.9377,33.0985,32.9292,33.0731,291164.0
2016-05-02 10:20:00,39.07,39.09,38.97,39.0,231244.0,33.0646,33.0816,32.98,33.0054,231244.0
2016-05-02 10:25:00,39.0,39.05,38.94,38.96,219753.0,33.0054,33.0477,32.9546,32.9715,219753.0
2016-05-02 10:30:00,38.95,39.06,38.94,39.03,128474.0,32.9631,33.0562,32.9546,33.0308,128474.0
2016-05-02 10:35:00,39.03,39.03,38.85,38.86,148000.0,33.0308,33.0308,32.8784,32.8869,148000.0
2016-05-02 10:40:00,38.86,38.88,38.8,38.81,121038.0,32.8869,32.9038,32.8361,32.8446,121038.0
2016-05-02 10:45:00,38.81,38.86,38.8,38.84,166486.0,32.8446,32.8869,32.8361,32.87,166486.0
2016-05-02 10:50:00,38.84,38.85,38.78,38.8,115755.0,32.87,32.8784,32.8192,32.8361,115755.0
2016-05-02 10:55:00,38.8,38.83,38.75,38.75,164142.0,32.8361,32.8615,32.7938,32.7938,164142.0
2016-05-02 11:00:00,38.75,38.79,38.73,38.73,355070.0,32.7938,32.8277,32.7769,32.7769,355070.0
2016-05-02 11:05:00,38.73,38.76,38.63,38.68,288456.0,32.7769,32.8023,32.6923,32.7346,288456.0
2016-05-02 11:10:00,38.67,38.74,38.6,38.62,254007.0,32.7261,32.7853,32.6669,32.6838,254007.0
2016-05-02 11:15:00,38.62,38.65,38.54,38.58,279659.0,32.6838,32.7092,32.6161,32.6499,279659.0
2016-05-02 11:20:00,38.59,38.6,38.5,38.51,251075.0,32.6584,32.6669,32.5822,32.5907,251075.0
2016-05-02 11:25:00,38.52,38.54,38.45,38.48,381559.0,32.5992,32.6161,32.5399,32.5653,381559.0
2016-05-02 11:30:00,38.48,38.56,38.42,38.52,367116.0,32.5653,32.633,32.5145,32.5992,367116.0
2016-05-02 11:35:00,38.52,38.62,38.51,38.54,142056.0,32.5992,32.6838,32.5907,32.6161,142056.0
2016-05-02 11:40:00,38.54,38.59,38.45,38.48,271119.0,32.6161,32.6584,32.5399,32.5653,271119.0
2016-05-02 11:45:00,38.48,38.55,38.45,38.49,158354.0,32.5653,32.6246,32.5399,32.5738,158354.0
2016-05-02 11:50:00,38.5,38.52,38.44,38.47,146109.0,32.5822,32.5992,32.5315,32.5569,146109.0
2016-05-02 11:55:00,38.47,38.57,38.45,38.47,155180.0,32.5569,32.6415,32.5399,32.5569,155180.0
2016-05-02 12:00:00,38.48,38.5,38.44,38.49,131224.0,32.5653,32.5822,32.5315,32.5738,131224.0
2016-05-02 12:05:00,38.5,38.52,38.46,38.48,131676.0,32.5822,32.5992,32.5484,32.5653,131676.0
2016-05-02 12:10:00,38.48,38.54,38.46,38.49,95081.0,32.5653,32.6161,32.5484,32.5738,95081.0
2016-05-02 12:15:00,38.49,38.57,38.45,38.53,102704.0,32.5738,32.6415,32.5399,32.6076,102704.0
2016-05-02 12:20:00,38.54,38.6,38.54,38.59,56311.0,32.6161,32.6669,32.6161,32.6584,56311.0
2016-05-02 12:25:00,38.59,38.62,38.55,38.55,87942.0,32.6584,32.6838,32.6246,32.6246,87942.0
2016-05-02 12:30:00,38.56,38.62,38.54,38.61,120339.0,32.633,32.6838,32.6161,32.6753,120339.0
2016-05-02 12:35:00,38.61,38.68,38.61,38.62,98850.0,32.6753,32.7346,32.6753,32.6838,98850.0
2016-05-02 12:40:00,38.62,38.66,38.6,38.61,69412.0,32.6838,32.7176,32.6669,32.6753,69412.0
2016-05-02 12:45:00,38.62,38.69,38.6,38.66,176825.0,32.6838,32.743,32.6669,32.7176,176825.0
2016-05-02 12:50:00,38.66,38.68,38.61,38.61,69850.0,32.7176,32.7346,32.6753,32.6753,69850.0
2016-05-02 12:55:00,38.61,38.7,38.61,38.69,107447.0,32.6753,32.7515,32.6753,32.743,107447.0
2016-05-02 13:00:00,38.69,38.71,38.52,38.62,114388.0,32.743,32.76,32.5992,32.6838,114388.0
2016-05-02 13:05:00,38.61,38.63,38.59,38.62,303587.0,32.6753,32.6923,32.6584,32.6838,303587.0
2016-05-02 13:10:00,38.62,38.67,38.6,38.62,108485.0,32.6838,32.7261,32.6669,32.6838,108485.0
2016-05-02 13:15:00,38.62,38.64,38.56,38.57,116773.0,32.6838,32.7007,32.633,32.6415,116773.0
2016-05-02 13:20:00,38.57,38.61,38.56,38.59,94902.0,32.6415,32.6753,32.633,32.6584,94902.0
2016-05-02 13:25:00,38.59,38.66,38.59,38.65,67546.0,32.6584,32.7176,32.6584,32.7092,67546.0
2016-05-02 13:30:00,38.66,38.69,38.63,38.66,70926.0,32.7176,32.743,32.6923,32.7176,70926.0
2016-05-02 13:35:00,38.65,38.68,38.65,38.67,53407.0,32.7092,32.7346,32.7092,32.7261,53407.0
2016-05-02 13:40:00,38.68,38.75,38.67,38.75,92019.0,32.7346,32.7938,32.7261,32.7938,92019.0
2016-05-02 13:45:00,38.75,38.77,38.71,38.72,191178.0,32.7938,32.8107,32.76,32.7684,191178.0
2016-05-02 13:50:00,38.72,38.81,38.71,38.8,128819.0,32.7684,32.8446,32.76,32.8361,128819.0
2016-05-02 13:55:00,38.8,38.82,38.76,38.78,147706.0,32.8361,32.8531,32.8023,32.8192,147706.0
2016-05-02 14:00:00,38.78,38.81,38.75,38.77,157090.0,32.8192,32.8446,32.7938,32.8107,157090.0
2016-05-02 14:05:00,38.78,38.86,38.78,38.8,161761.0,32.8192,32.8869,32.8192,32.8361,161761.0
2016-05-02 14:10:00,38.81,38.89,38.8,38.84,234663.0,32.8446,32.9123,32.8361,32.87,234663.0
2016-05-02 14:15:00,38.84,38.85,38.8,38.83,127957.0,32.87,32.8784,32.8361,32.8615,127957.0
2016-05-02 14:20:00,38.83,38.85,38.79,38.81,134261.0,32.8615,32.8784,32.8277,32.8446,134261.0
2016-05-02 14:25:00,38.8,38.84,38.73,38.74,217097.0,32.8361,32.87,32.7769,32.7853,217097.0
2016-05-02 14:30:00,38.75,38.76,38.7,38.75,234785.0,32.7938,32.8023,32.7515,32.7938,234785.0
2016-05-02 14:35:00,38.75,38.77,38.71,38.73,109806.0,32.7938,32.8107,32.76,32.7769,109806.0
2016-05-02 14:40:00,38.73,38.77,38.72,38.74,125512.0,32.7769,32.8107,32.7684,32.7853,125512.0
2016-05-02 14:45:00,38.74,38.81,38.74,38.77,216639.0,32.7853,32.8446,32.7853,32.8107,216639.0
2016-05-02 14:50:00,38.76,38.8,38.71,38.71,238623.0,32.8023,32.8361,32.76,32.76,238623.0
2016-05-02 14:55:00,38.71,38.72,38.64,38.67,145404.0,32.76,32.7684,32.7007,32.7261,145404.0
2016-05-02 15:00:00,38.67,38.69,38.64,38.65,138326.0,32.7261,32.743,32.7007,32.7092,138326.0
2016-05-02 15:05:00,38.65,38.71,38.65,38.68,291604.0,32.7092,32.76,32.7092,32.7346,291604.0
2016-05-02 15:10:00,38.69,38.7,38.63,38.65,125946.0,32.743,32.7515,32.6923,32.7092,125946.0
2016-05-02 15:15:00,38.65,38.67,38.63,38.64,112016.0,32.7092,32.7261,32.6923,32.7007,112016.0
2016-05-02 15:20:00,38.63,38.67,38.61,38.65,205064.0,32.6923,32.7261,32.6753,32.7092,205064.0
2016-05-02 15:25:00,38.65,38.68,38.63,38.67,226889.0,32.7092,32.7346,32.6923,32.7261,226889.0
2016-05-02 15:30:00,38.66,38.72,38.65,38.7,238089.0,32.7176,32.7684,32.7092,32.7515,238089.0
2016-05-02 15:35:00,38.7,38.75,38.7,38.74,260637.0,32.7515,32.7938,32.7515,32.7853,260637.0
2016-05-02 15:40:00,38.74,38.76,38.7,38.75,339279.0,32.7853,32.8023,32.7515,32.7938,339279.0
2016-05-02 15:45:00,38.74,38.8,38.73,38.8,302113.0,32.7853,32.8361,32.7769,32.8361,302113.0
2016-05-02 15:50:00,38.8,38.83,38.77,38.81,466932.0,32.8361,32.8615,32.8107,32.8446,466932.0
2016-05-02 15:55:00,38.81,38.87,38.81,38.84,1177108.0,32.8446,32.8954,32.8446,32.87,1177108.0
2016-05-03 09:30:00,38.8,38.83,38.57,38.66,337824.0,32.8361,32.8615,32.6415,32.7176,337824.0
2016-05-03 09:35:00,38.65,38.68,38.52,38.52,294197.0,32.7092,32.7346,32.5992,32.5992,294197.0
2016-05-03 09:40:00,38.53,38.66,38.5,38.52,313981.0,32.6076,32.7176,32.5822,32.5992,313981.0
2016-05-03 09:45:00,38.52,38.52,38.35,38.36,197516.0,32.5992,32.5992,32.4553,32.4638,197516.0
2016-05-03 09:50:00,38.36,38.36,38.22,38.22,379973.0,32.4638,32.4638,32.3453,32.3453,379973.0
2016-05-03 09:55:00,38.23,38.33,38.21,38.31,193892.0,32.3537,32.4384,32.3368,32.4214,193892.0
2016-05-03 10:00:00,38.32,38.4,38.28,38.29,216565.0,32.4299,32.4976,32.3961,32.4045,216565.0
2016-05-03 10:05:00,38.3,38.34,38.27,38.29,225601.0,32.413,32.4468,32.3876,32.4045,225601.0
2016-05-03 10:10:00,38.28,38.33,38.25,38.31,217678.0,32.3961,32.4384,32.3707,32.4214,217678.0
2016-05-03 10:15:00,38.32,38.47,38.31,38.38,258169.0,32.4299,32.5569,32.4214,32.4807,258169.0
2016-05-03 10:20:00,38.38,38.5,38.35,38.5,253149.0,32.4807,32.5822,32.4553,32.5822,253149.0
2016-05-03 10:25:00,38.5,38.57,38.45,38.51,363661.0,32.5822,32.6415,32.5399,32.5907,363661.0
2016-05-03 10:30:00,38.51,38.52,38.46,38.47,159199.0,32.5907,32.5992,32.5484,32.5569,159199.0
2016-05-03 10:35:00,38.46,38.5,38.43,38.48,266957.0,32.5484,32.5822,32.523,32.5653,266957.0
2016-05-03 10:40:00,38.48,38.5,38.45,38.47,242896.0,32.5653,32.5822,32.5399,32.5569,242896.0
2016-05-03 10:45:00,38.47,38.48,38.42,38.44,284872.0,32.5569,32.5653,32.5145,32.5315,284872.0
2016-05-03 10:50:00,38.45,38.49,38.4,38.41,229500.0,32.5399,32.5738,32.4976,32.5061,229500.0
2016-05-03 10:55:00,38.41,38.45,38.37,38.41,254156.0,32.5061,32.5399,32.4722,32.5061,254156.0
2016-05-03 11:00:00,38.41,38.44,38.37,38.41,215744.0,32.5061,32.5315,32.4722,32.5061,215744.0
2016-05-03 11:05:00,38.41,38.43,38.38,38.43,160258.0,32.5061,32.523,32.4807,32.523,160258.0
2016-05-03 11:10:00,38.42,38.45,38.36,38.38,203089.0,32.5145,32.5399,32.4638,32.4807,203089.0
2016-05-03 11:15:00,38.38,38.42,38.32,38.33,331161.0,32.4807,32.5145,32.4299,32.4384,331161.0
2016-05-03 11:20:00,38.33,38.39,38.31,38.37,179978.0,32.4384,32.4891,32.4214,32.4722,179978.0
2016-05-03 11:25:00,38.36,38.4,38.33,38.35,122110.0,32.4638,32.4976,32.4384,32.4553,122110.0
2016-05-03 11:30:00,38.34,38.36,38.31,38.31,133823.0,32.4468,32.4638,32.4214,32.4214,133823.0
2016-05-03 11:35:00,38.32,38.36,38.28,38.29,192721.0,32.4299,32.4638,32.3961,32.4045,192721.0
2016-05-03 11:40:00,38.3,38.37,38.29,38.37,212961.0,32.413,32.4722,32.4045,32.4722,212961.0
2016-05-03 11:45:00,38.37,38.41,38.35,38.36,267914.0,32.4722,32.5061,32.4553,32.4638,267914.0
2016-05-03 11:50:00,38.36,38.4,38.35,38.39,155903.0,32.4638,32.4976,32.4553,32.4891,155903.0
2016-05-03 11:55:00,38.39,38.39,38.32,38.34,240453.0,32.4891,32.4891,32.4299,32.4468,240453.0
2016-05-03 12:00:00,38.34,38.36,38.25,38.26,267542.0,32.4468,32.4638,32.3707,32.3791,267542.0
2016-05-03 12:05:00,38.26,38.28,38.22,38.26,187004.0,32.3791,32.3961,32.3453,32.3791,187004.0
2016-05-03 12:10:00,38.27,38.27,38.24,38.26,112292.0,32.3876,32.3876,32.3622,32.3791,112292.0
2016-05-03 12:15:00,38.26,38.32,38.25,38.32,95034.0,32.3791,32.4299,32.3707,32.4299,95034.0
2016-05-03 12:20:00,38.32,38.36,38.29,38.3,138508.0,32.4299,32.4638,32.4045,32.413,138508.0
2016-05-03 12:25:00,38.3,38.37,38.29,38.3,110664.0,32.413,32.4722,32.4045,32.413,110664.0
2016-05-03 12:30:00,38.3,38.38,38.29,38.37,89968.0,32.413,32.4807,32.4045,32.4722,89968.0
2016-05-03 12:35:00,38.37,38.38,38.34,38.37,96360.0,32.4722,32.4807,32.4468,32.4722,96360.0
2016-05-03 12:40:00,38.37,38.39,38.36,38.36,108312.0,32.4722,32.4891,32.4638,32.4638,108312.0
2016-05-03 12:45:00,38.36,38.41,38.35,38.39,97986.0,32.4638,32.5061,32.4553,32.4891,97986.0
2016-05-03 12:50:00,38.38,38.4,38.36,38.37,99249.0,32.4807,32.4976,32.4638,32.4722,99249.0
2016-05-03 12:55:00,38.37,38.44,38.36,38.44,99891.0,32.4722,32.5315,32.4638,32.5315,99891.0
2016-05-03 13:00:00,38.44,38.44,38.36,38.39,109011.0,32.5315,32.5315,32.4638,32.4891,109011.0
2016-05-03 13:05:00,38.39,38.41,38.37,38.41,101748.0,32.4891,32.5061,32.4722,32.5061,101748.0
2016-05-03 13:10:00,38.42,38.42,38.37,38.37,91156.0,32.5145,32.5145,32.4722,32.4722,91156.0
2016-05-03 13:15:00,38.38,38.41,38.37,38.4,85340.0,32.4807,32.5061,32.4722,32.4976,85340.0
2016-05-03 13:20:00,38.4,38.43,38.37,38.41,98322.0,32.4976,32.523,32.4722,32.5061,98322.0
2016-05-03 13:25:00,38.41,38.44,38.37,38.37,82548.0,32.5061,32.5315,32.4722,32.4722,82548.0
2016-05-03 13:30:00,38.37,38.46,38.37,38.44,192574.0,32.4722,32.5484,32.4722,32.5315,192574.0
2016-05-03 13:35:00,38.44,38.48,38.4,38.47,224929.0,32.5315,32.5653,32.4976,32.5569,224929.0
2016-05-03 13:40:00,38.47,38.53,38.46,38.51,152956.0,32.5569,32.6076,32.5484,32.5907,152956.0
2016-05-03 13:45:00,38.51,38.66,38.51,38.64,192388.0,32.5907,32.7176,32.5907,32.7007,192388.0
2016-05-03 13:50:00,38.64,38.68,38.63,38.66,166833.0,32.7007,32.7346,32.6923,32.7176,166833.0
2016-05-03 13:55:00,38.65,38.71,38.65,38.71,140203.0,32.7092,32.76,32.7092,32.76,140203.0
2016-05-03 14:00:00,38.71,38.78,38.71,38.74,226470.0,32.76,32.8192,32.76,32.7853,226470.0
2016-05-03 14:05:00,38.74,38.79,38.72,38.77,155527.0,32.7853,32.8277,32.7684,32.8107,155527.0
2016-05-03 14:10:00,38.77,38.78,38.72,38.73,250508.0,32.8107,32.8192,32.7684,32.7769,250508.0
2016-05-03 14:15:00,38.73,38.75,38.67,38.68,195811.0,32.7769,32.7938,32.7261,32.7346,195811.0
2016-05-03 14:20:00,38.67,38.7,38.67,38.67,92179.0,32.7261,32.7515,32.7261,32.7261,92179.0
2016-05-03 14:25:00,38.68,38.71,38.65,38.67,111439.0,32.7346,32.76,32.7092,32.7261,111439.0
2016-05-03 14:30:00,38.68,38.72,38.66,38.68,151981.0,32.7346,32.7684,32.7176,32.7346,151981.0
2016-05-03 14:35:00,38.67,38.68,38.65,38.68,89354.0,32.7261,32.7346,32.7092,32.7346,89354.0
2016-05-03 14:40:00,38.69,38.7,38.63,38.64,169804.0,32.743,32.7515,32.6923,32.7007,169804.0
2016-05-03 14:45:00,38.64,38.64,38.53,38.56,223933.0,32.7007,32.7007,32.6076,32.633,223933.0
2016-05-03 14:50:00,38.56,38.65,38.55,38.65,191906.0,32.633,32.7092,32.6246,32.7092,191906.0
2016-05-03 14:55:00,38.65,38.71,38.64,38.71,81816.0,32.7092,32.76,32.7007,32.76,81816.0
2016-05-03 15:00:00,38.71,38.71,38.65,38.67,95068.0,32.76,32.76,32.7092,32.7261,95068.0
2016-05-03 15:05:00,38.67,38.72,38.66,38.68,169635.0,32.7261,32.7684,32.7176,32.7346,169635.0
2016-05-03 15:10:00,38.67,38.68,38.54,38.54,176084.0,32.7261,32.7346,32.6161,32.6161,176084.0
2016-05-03 15:15:00,38.54,38.55,38.49,38.51,170682.0,32.6161,32.6246,32.5738,32.5907,170682.0
2016-05-03 15:20:00,38.51,38.54,38.5,38.53,204353.0,32.5907,32.6161,32.5822,32.6076,204353.0
2016-05-03 15:25:00,38.53,38.56,38.52,38.54,150046.0,32.6076,32.633,32.5992,32.6161,150046.0
2016-05-03 15:30:00,38.53,38.56,38.48,38.48,220609.0,32.6076,32.633,32.5653,32.5653,220609.0
2016-05-03 15:35:00,38.48,38.5,38.43,38.46,228486.0,32.5653,32.5822,32.523,32.5484,228486.0
2016-05-03 15:40:00,38.47,38.48,38.43,38.45,324066.0,32.5569,32.5653,32.523,32.5399,324066.0
2016-05-03 15:45:00,38.46,38.58,38.45,38.58,269893.0,32.5484,32.6499,32.5399,32.6499,269893.0
2016-05-03 15:50:00,38.57,38.61,38.57,38.61,210010.0,32.6415,32.6753,32.6415,32.6753,210010.0
2016-05-03 15:55:00,38.61,38.62,38.52,38.53,674154.0,32.6753,32.6838,32.5992,32.6076,674154.0
2016-05-04 09:30:00,38.35,38.46,38.24,38.24,275388.0,32.4553,32.5484,32.3622,32.3622,275388.0
2016-05-04 09:35:00,38.24,38.26,38.12,38.13,139343.0,32.3622,32.3791,32.2606,32.2691,139343.0
2016-05-04 09:40:00,38.12,38.18,38.11,38.16,170611.0,32.2606,32.3114,32.2522,32.2945,170611.0
2016-05-04 09:45:00,38.16,38.24,38.12,38.13,209008.0,32.2945,32.3622,32.2606,32.2691,209008.0
2016-05-04 09:50:00,38.13,38.15,38.1,38.12,143157.0,32.2691,32.286,32.2437,32.2606,143157.0
2016-05-04 09:55:00,38.12,38.25,38.11,38.19,80501.0,32.2606,32.3707,32.2522,32.3199,80501.0
2016-05-04 10:00:00,38.19,38.27,38.19,38.24,108789.0,32.3199,32.3876,32.3199,32.3622,108789.0
2016-05-04 10:05:00,38.23,38.27,38.19,38.23,109798.0,32.3537,32.3876,32.3199,32.3537,109798.0
2016-05-04 10:10:00,38.23,38.39,38.22,38.35,144782.0,32.3537,32.4891,32.3453,32.4553,144782.0
2016-05-04 10:15:00,38.34,38.43,38.31,38.42,135672.0,32.4468,32.523,32.4214,32.5145,135672.0
2016-05-04 10:20:00,38.43,38.44,38.34,38.36,82332.0,32.523,32.5315,32.4468,32.4638,82332.0
2016-05-04 10:25:00,38.36,38.38,38.31,38.34,103160.0,32.4638,32.4807,32.4214,32.4468,103160.0
2016-05-04 10:30:00,38.33,38.34,38.25,38.25,130830.0,32.4384,32.4468,32.3707,32.3707,130830.0
2016-05-04 10:35:00,38.25,38.28,38.24,38.27,97941.0,32.3707,32.3961,32.3622,32.3876,97941.0
2016-05-04 10:40:00,38.26,38.27,38.17,38.17,143306.0,32.3791,32.3876,32.303,32.303,143306.0
2016-05-04 10:45:00,38.18,38.21,38.16,38.17,119037.0,32.3114,32.3368,32.2945,32.303,119037.0
2016-05-04 10:50:00,38.15,38.17,38.12,38.14,86166.0,32.286,32.303,32.2606,32.2776,86166.0
2016-05-04 10:55:00,38.14,38.16,38.12,38.13,94484.0,32.2776,32.2945,32.2606,32.2691,94484.0
2016-05-04 11:00:00,38.13,38.18,38.12,38.16,92328.0,32.2691,32.3114,32.2606,32.2945,92328.0
2016-05-04 11:05:00,38.16,38.17,38.11,38.12,81544.0,32.2945,32.303,32.2522,32.2606,81544.0
2016-05-04 11:10:00,38.12,38.23,38.11,38.22,120086.0,32.2606,32.3537,32.2522,32.3453,120086.0
2016-05-04 11:15:00,38.22,38.22,38.15,38.15,98563.0,32.3453,32.3453,32.286,32.286,98563.0
2016-05-04 11:20:00,38.15,38.16,38.11,38.13,66737.0,32.286,32.2945,32.2522,32.2691,66737.0
2016-05-04 11:25:00,38.13,38.17,38.11,38.15,100169.0,32.2691,32.303,32.2522,32.286,100169.0
2016-05-04 11:30:00,38.15,38.2,38.11,38.19,100322.0,32.286,32.3284,32.2522,32.3199,100322.0
2016-05-04 11:35:00,38.18,38.2,38.16,38.18,99444.0,32.3114,32.3284,32.2945,32.3114,99444.0
2016-05-04 11:40:00,38.18,38.19,38.12,38.15,54703.0,32.3114,32.3199,32.2606,32.286,54703.0
2016-05-04 11:45:00,38.15,38.18,38.13,38.17,73412.0,32.286,32.3114,32.2691,32.303,73412.0
2016-05-04 11:50:00,38.18,38.21,38.16,38.17,67319.0,32.3114,32.3368,32.2945,32.303,67319.0
2016-05-04 11:55:00,38.16,38.18,38.14,38.15,97892.0,32.2945,32.3114,32.2776,32.286,97892.0
2016-05-04 12:00:00,38.16,38.18,38.14,38.15,99032.0,32.2945,32.3114,32.2776,32.286,99032.0
2016-05-04 12:05:00,38.15,38.19,38.14,38.15,71030.0,32.286,32.3199,32.2776,32.286,71030.0
2016-05-04 12:10:00,38.15,38.19,38.14,38.18,81791.0,32.286,32.3199,32.2776,32.3114,81791.0
2016-05-04 12:15:00,38.18,38.22,38.15,38.16,127823.0,32.3114,32.3453,32.286,32.2945,127823.0
2016-05-04 12:20:00,38.17,38.22,38.17,38.2,82506.0,32.303,32.3453,32.303,32.3284,82506.0
2016-05-04 12:25:00,38.19,38.22,38.16,38.17,91112.0,32.3199,32.3453,32.2945,32.303,91112.0
2016-05-04 12:30:00,38.17,38.2,38.16,38.18,59139.0,32.303,32.3284,32.2945,32.3114,59139.0
2016-05-04 12:35:00,38.17,38.18,38.12,38.14,62644.0,32.303,32.3114,32.2606,32.2776,62644.0
2016-05-04 12:40:00,38.14,38.16,38.12,38.13,71938.0,32.2776,32.2945,32.2606,32.2691,71938.0
2016-05-04 12:45:00,38.13,38.16,38.09,38.1,170939.0,32.2691,32.2945,32.2353,32.2437,170939.0
2016-05-04 12:50:00,38.1,38.14,38.09,38.13,89428.0,32.2437,32.2776,32.2353,32.2691,89428.0
2016-05-04 12:55:00,38.14,38.16,38.11,38.11,66217.0,32.2776,32.2945,32.2522,32.2522,66217.0
2016-05-04 13:00:00,38.11,38.14,38.07,38.07,132817.0,32.2522,32.2776,32.2183,32.2183,132817.0
2016-05-04 13:05:00,38.07,38.1,38.04,38.05,206408.0,32.2183,32.2437,32.1929,32.2014,206408.0
2016-05-04 13:10:00,38.05,38.07,38.04,38.07,156918.0,32.2014,32.2183,32.1929,32.2183,156918.0
2016-05-04 13:15:00,38.07,38.14,38.07,38.12,112755.0,32.2183,32.2776,32.2183,32.2606,112755.0
2016-05-04 13:20:00,38.12,38.16,38.1,38.11,99461.0,32.2606,32.2945,32.2437,32.2522,99461.0
2016-05-04 13:25:00,38.11,38.16,38.08,38.13,105818.0,32.2522,32.2945,32.2268,32.2691,105818.0
2016-05-04 13:30:00,38.14,38.15,38.12,38.14,81205.0,32.2776,32.286,32.2606,32.2776,81205.0
2016-05-04 13:35:00,38.14,38.15,38.11,38.12,98357.0,32.2776,32.286,32.2522,32.2606,98357.0
2016-05-04 13:40:00,38.11,38.12,38.06,38.07,138308.0,32.2522,32.2606,32.2099,32.2183,138308.0
2016-05-04 13:45:00,38.08,38.12,38.05,38.1,169772.0,32.2268,32.2606,32.2014,32.2437,169772.0
2016-05-04 13:50:00,38.11,38.12,38.07,38.08,98150.0,32.2522,32.2606,32.2183,32.2268,98150.0
2016-05-04 13:55:00,38.09,38.1,38.04,38.05,134309.0,32.2353,32.2437,32.1929,32.2014,134309.0
2016-05-04 14:00:00,38.04,38.08,38.03,38.06,135379.0,32.1929,32.2268,32.1845,32.2099,135379.0
2016-05-04 14:05:00,38.07,38.09,38.04,38.05,139093.0,32.2183,32.2353,32.1929,32.2014,139093.0
2016-05-04 14:10:00,38.06,38.12,38.05,38.12,117695.0,32.2099,32.2606,32.2014,32.2606,117695.0
2016-05-04 14:15:00,38.12,38.14,38.09,38.13,98964.0,32.2606,32.2776,32.2353,32.2691,98964.0
2016-05-04 14:20:00,38.13,38.16,38.11,38.14,67991.0,32.2691,32.2945,32.2522,32.2776,67991.0
2016-05-04 14:25:00,38.14,38.17,38.13,38.14,81995.0,32.2776,32.303,32.2691,32.2776,81995.0
2016-05-04 14:30:00,38.14,38.14,38.11,38.13,91015.0,32.2776,32.2776,32.2522,32.2691,91015.0
2016-05-04 14:35:00,38.14,38.14,38.11,38.12,82395.0,32.2776,32.2776,32.2522,32.2606,82395.0
2016-05-04 14:40:00,38.13,38.14,38.09,38.1,131963.0,32.2691,32.2776,32.2353,32.2437,131963.0
2016-05-04 14:45:00,38.11,38.14,38.1,38.12,115600.0,32.2522,32.2776,32.2437,32.2606,115600.0
2016-05-04 14:50:00,38.12,38.14,38.1,38.12,196100.0,32.2606,32.2776,32.2437,32.2606,196100.0
2016-05-04 14:55:00,38.11,38.12,38.06,38.08,95317.0,32.2522,32.2606,32.2099,32.2268,95317.0
2016-05-04 15:00:00,38.08,38.1,38.05,38.05,147634.0,32.2268,32.2437,32.2014,32.2014,147634.0
2016-05-04 15:05:00,38.06,38.06,38.01,38.02,132107.0,32.2099,32.2099,32.1676,32.176,132107.0
2016-05-04 15:10:00,38.01,38.06,38.0,38.05,158216.0,32.1676,32.2099,32.1591,32.2014,158216.0
2016-05-04 15:15:00,38.05,38.08,38.03,38.04,91051.0,32.2014,32.2268,32.1845,32.1929,91051.0
2016-05-04 15:20:00,38.04,38.07,38.03,38.05,94200.0,32.1929,32.2183,32.1845,32.2014,94200.0
2016-05-04 15:25:00,38.05,38.06,38.0,38.01,161240.0,32.2014,32.2099,32.1591,32.1676,161240.0
2016-05-04 15:30:00,38.01,38.03,38.0,38.03,341954.0,32.1676,32.1845,32.1591,32.1845,341954.0
2016-05-04 15:35:00,38.03,38.1,38.02,38.08,234510.0,32.1845,32.2437,32.176,32.2268,234510.0
2016-05-04 15:40:00,38.09,38.11,38.07,38.08,238364.0,32.2353,32.2522,32.2183,32.2268,238364.0
2016-05-04 15:45:00,38.08,38.09,38.06,38.07,181691.0,32.2268,32.2353,32.2099,32.2183,181691.0
2016-05-04 15:50:00,38.08,38.08,38.05,38.07,326753.0,32.2268,32.2268,32.2014,32.2183,326753.0
2016-05-04 15:55:00,38.08,38.1,38.05,38.09,733619.0,32.2268,32.2437,32.2014,32.2353,733619.0
2016-05-05 09:30:00,38.28,38.38,38.24,38.36,308142.0,32.3961,32.4807,32.3622,32.4638,308142.0
2016-05-05 09:35:00,38.35,38.36,38.24,38.34,235083.0,32.4553,32.4638,32.3622,32.4468,235083.0
2016-05-05 09:40:00,38.33,38.35,38.2,38.25,118401.0,32.4384,32.4553,32.3284,32.3707,118401.0
2016-05-05 09:45:00,38.25,38.31,38.2,38.29,414373.0,32.3707,32.4214,32.3284,32.4045,414373.0
2016-05-05 09:50:00,38.29,38.32,38.21,38.23,175501.0,32.4045,32.4299,32.3368,32.3537,175501.0
2016-05-05 09:55:00,38.22,38.27,38.19,38.26,133610.0,32.3453,32.3876,32.3199,32.3791,133610.0
2016-05-05 10:00:00,38.25,38.34,38.21,38.34,181576.0,32.3707,32.4468,32.3368,32.4468,181576.0
2016-05-05 10:05:00,38.33,38.39,38.31,38.34,200596.0,32.4384,32.4891,32.4214,32.4468,200596.0
2016-05-05 10:10:00,38.34,38.44,38.32,38.4,174618.0,32.4468,32.5315,32.4299,32.4976,174618.0
2016-05-05 10:15:00,38.41,38.5,38.41,38.43,136113.0,32.5061,32.5822,32.5061,32.523,136113.0
2016-05-05 10:20:00,38.44,38.47,38.39,38.41,161889.0,32.5315,32.5569,32.4891,32.5061,161889.0
2016-05-05 10:25:00,38.41,38.56,38.36,38.55,397088.0,32.5061,32.633,32.4638,32.6246,397088.0
2016-05-05 10:30:00,38.55,38.61,38.53,38.61,292067.0,32.6246,32.6753,32.6076,32.6753,292067.0
2016-05-05 10:35:00,38.61,38.68,38.59,38.65,191519.0,32.6753,32.7346,32.6584,32.7092,191519.0
2016-05-05 10:40:00,38.64,38.65,38.57,38.64,122929.0,32.7007,32.7092,32.6415,32.7007,122929.0
2016-05-05 10:45:00,38.64,38.65,38.55,38.58,141677.0,32.7007,32.7092,32.6246,32.6499,141677.0
2016-05-05 10:50:00,38.57,38.67,38.56,38.65,202112.0,32.6415,32.7261,32.633,32.7092,202112.0
2016-05-05 10:55:00,38.65,38.69,38.59,38.68,212496.0,32.7092,32.743,32.6584,32.7346,212496.0
2016-05-05 11:00:00,38.67,38.71,38.65,38.68,219456.0,32.7261,32.76,32.7092,32.7346,219456.0
2016-05-05 11:05:00,38.69,38.73,38.62,38.62,182602.0,32.743,32.7769,32.6838,32.6838,182602.0
2016-05-05 11:10:00,38.62,38.62,38.54,38.55,180589.0,32.6838,32.6838,32.6161,32.6246,180589.0
2016-05-05 11:15:00,38.55,38.62,38.54,38.59,176378.0,32.6246,32.6838,32.6161,32.6584,176378.0
2016-05-05 11:20:00,38.59,38.6,38.53,38.53,109028.0,32.6584,32.6669,32.6076,32.6076,109028.0
2016-05-05 11:25:00,38.53,38.57,38.43,38.44,132842.0,32.6076,32.6415,32.523,32.5315,132842.0
2016-05-05 11:30:00,38.44,38.48,38.42,38.46,138800.0,32.5315,32.5653,32.5145,32.5484,138800.0
2016-05-05 11:35:00,38.46,38.55,38.45,38.47,99486.0,32.5484,32.6246,32.5399,32.5569,99486.0
2016-05-05 11:40:00,38.48,38.5,38.42,38.44,144931.0,32.5653,32.5822,32.5145,32.5315,144931.0
2016-05-05 11:45:00,38.45,38.46,38.38,38.41,178949.0,32.5399,32.5484,32.4807,32.5061,178949.0
2016-05-05 11:50:00,38.42,38.5,38.4,38.43,138893.0,32.5145,32.5822,32.4976,32.523,138893.0
2016-05-05 11:55:00,38.43,38.46,38.4,38.42,158929.0,32.523,32.5484,32.4976,32.5145,158929.0
2016-05-05 12:00:00,38.43,38.49,38.41,38.48,107530.0,32.523,32.5738,32.5061,32.5653,107530.0
2016-05-05 12:05:00,38.48,38.54,38.42,38.43,87409.0,32.5653,32.6161,32.5145,32.523,87409.0
2016-05-05 12:10:00,38.44,38.5,38.41,38.49,111808.0,32.5315,32.5822,32.5061,32.5738,111808.0
2016-05-05 12:15:00,38.49,38.5,38.43,38.48,67824.0,32.5738,32.5822,32.523,32.5653,67824.0
2016-05-05 12:20:00,38.47,38.48,38.38,38.41,52328.0,32.5569,32.5653,32.4807,32.5061,52328.0
2016-05-05 12:25:00,38.41,38.42,38.33,38.36,86678.0,32.5061,32.5145,32.4384,32.4638,86678.0
2016-05-05 12:30:00,38.35,38.4,38.32,38.38,84420.0,32.4553,32.4976,32.4299,32.4807,84420.0
2016-05-05 12:35:00,38.38,38.44,38.36,38.39,56491.0,32.4807,32.5315,32.4638,32.4891,56491.0
2016-05-05 12:40:00,38.39,38.43,38.39,38.42,64095.0,32.4891,32.523,32.4891,32.5145,64095.0
2016-05-05 12:45:00,38.41,38.43,38.32,38.36,97519.0,32.5061,32.523,32.4299,32.4638,97519.0
2016-05-05 12:50:00,38.35,38.38,38.35,38.36,75573.0,32.4553,32.4807,32.4553,32.4638,75573.0
2016-05-05 12:55:00,38.36,38.43,38.36,38.39,103049.0,32.4638,32.523,32.4638,32.4891,103049.0
2016-05-05 13:00:00,38.38,38.4,38.3,38.33,68258.0,32.4807,32.4976,32.413,32.4384,68258.0
2016-05-05 13:05:00,38.32,38.34,38.26,38.29,100211.0,32.4299,32.4468,32.3791,32.4045,100211.0
2016-05-05 13:10:00,38.28,38.28,38.21,38.22,79335.0,32.3961,32.3961,32.3368,32.3453,79335.0
2016-05-05 13:15:00,38.22,38.24,38.18,38.23,97416.0,32.3453,32.3622,32.3114,32.3537,97416.0
2016-05-05 13:20:00,38.24,38.25,38.15,38.19,98743.0,32.3622,32.3707,32.286,32.3199,98743.0
2016-05-05 13:25:00,38.19,38.2,38.11,38.12,65109.0,32.3199,32.3284,32.2522,32.2606,65109.0
2016-05-05 13:30:00,38.12,38.17,38.12,38.13,55931.0,32.2606,32.303,32.2606,32.2691,55931.0
2016-05-05 13:35:00,38.13,38.21,38.12,38.2,85104.0,32.2691,32.3368,32.2606,32.3284,85104.0
2016-05-05 13:40:00,38.2,38.22,38.17,38.17,50995.0,32.3284,32.3453,32.303,32.303,50995.0
2016-05-05 13:45:00,38.18,38.19,38.11,38.12,95012.0,32.3114,32.3199,32.2522,32.2606,95012.0
2016-05-05 13:50:00,38.13,38.16,38.1,38.1,71676.0,32.2691,32.2945,32.2437,32.2437,71676.0
2016-05-05 13:55:00,38.11,38.18,38.1,38.17,1375878.0,32.2522,32.3114,32.2437,32.303,1375878.0
2016-05-05 14:00:00,38.17,38.18,38.1,38.18,110447.0,32.303,32.3114,32.2437,32.3114,110447.0
2016-05-05 14:05:00,38.18,38.25,38.17,38.25,84835.0,32.3114,32.3707,32.303,32.3707,84835.0
2016-05-05 14:10:00,38.24,38.26,38.19,38.2,139361.0,32.3622,32.3791,32.3199,32.3284,139361.0
2016-05-05 14:15:00,38.2,38.24,38.19,38.2,128401.0,32.3284,32.3622,32.3199,32.3284,128401.0
2016-05-05 14:20:00,38.21,38.28,38.2,38.26,89155.0,32.3368,32.3961,32.3284,32.3791,89155.0
2016-05-05 14:25:00,38.26,38.29,38.24,38.27,75630.0,32.3791,32.4045,32.3622,32.3876,75630.0
2016-05-05 14:30:00,38.27,38.28,38.24,38.28,140197.0,32.3876,32.3961,32.3622,32.3961,140197.0
2016-05-05 14:35:00,38.27,38.32,38.27,38.3,147159.0,32.3876,32.4299,32.3876,32.413,147159.0
2016-05-05 14:40:00,38.31,38.39,38.3,38.37,121593.0,32.4214,32.4891,32.413,32.4722,121593.0
2016-05-05 14:45:00,38.36,38.39,38.35,38.37,71386.0,32.4638,32.4891,32.4553,32.4722,71386.0
2016-05-05 14:50:00,38.37,38.43,38.37,38.39,156092.0,32.4722,32.523,32.4722,32.4891,156092.0
2016-05-05 14:55:00,38.39,38.43,38.36,38.39,132566.0,32.4891,32.523,32.4638,32.4891,132566.0
2016-05-05 15:00:00,38.39,38.42,38.35,38.36,175287.0,32.4891,32.5145,32.4553,32.4638,175287.0
2016-05-05 15:05:00,38.35,38.45,38.35,38.45,235472.0,32.4553,32.5399,32.4553,32.5399,235472.0
2016-05-05 15:10:00,38.45,38.5,38.43,38.46,177380.0,32.5399,32.5822,32.523,32.5484,177380.0
2016-05-05 15:15:00,38.47,38.49,38.42,38.48,152370.0,32.5569,32.5738,32.5145,32.5653,152370.0
2016-05-05 15:20:00,38.47,38.52,38.45,38.47,204898.0,32.5569,32.5992,32.5399,32.5569,204898.0
2016-05-05 15:25:00,38.46,38.47,38.39,38.42,184331.0,32.5484,32.5569,32.4891,32.5145,184331.0
2016-05-05 15:30:00,38.43,38.48,38.4,38.47,181481.0,32.523,32.5653,32.4976,32.5569,181481.0
2016-05-05 15:35:00,38.46,38.47,38.4,38.42,148421.0,32.5484,32.5569,32.4976,32.5145,148421.0
2016-05-05 15:40:00,38.43,38.51,38.41,38.5,267625.0,32.523,32.5907,32.5061,32.5822,267625.0
2016-05-05 15:45:00,38.51,38.51,38.46,38.46,368246.0,32.5907,32.5907,32.5484,32.5484,368246.0
2016-05-05 15:50:00,38.46,38.47,38.41,38.43,369198.0,32.5484,32.5569,32.5061,32.523,369198.0
2016-05-05 15:55:00,38.43,38.51,38.42,38.49,858838.0,32.523,32.5907,32.5145,32.5738,858838.0
2016-05-06 09:30:00,38.22,38.27,38.17,38.18,149188.0,32.3453,32.3876,32.303,32.3114,149188.0
2016-05-06 09:35:00,38.19,38.31,38.16,38.28,76494.0,32.3199,32.4214,32.2945,32.3961,76494.0
2016-05-06 09:40:00,38.29,38.4,38.28,38.34,98200.0,32.4045,32.4976,32.3961,32.4468,98200.0
2016-05-06 09:45:00,38.34,38.35,38.23,38.23,96945.0,32.4468,32.4553,32.3537,32.3537,96945.0
2016-05-06 09:50:00,38.22,38.27,38.16,38.2,112923.0,32.3453,32.3876,32.2945,32.3284,112923.0
2016-05-06 09:55:00,38.21,38.22,38.13,38.14,133525.0,32.3368,32.3453,32.2691,32.2776,133525.0
2016-05-06 10:00:00,38.14,38.19,38.11,38.16,280359.0,32.2776,32.3199,32.2522,32.2945,280359.0
2016-05-06 10:05:00,38.15,38.28,38.15,38.22,247554.0,32.286,32.3961,32.286,32.3453,247554.0
2016-05-06 10:10:00,38.22,38.23,38.14,38.14,96900.0,32.3453,32.3537,32.2776,32.2776,96900.0
2016-05-06 10:15:00,38.14,38.17,38.1,38.11,97164.0,32.2776,32.303,32.2437,32.2522,97164.0
2016-05-06 10:20:00,38.12,38.12,38.01,38.03,153025.0,32.2606,32.2606,32.1676,32.1845,153025.0
2016-05-06 10:25:00,38.03,38.08,38.01,38.08,105981.0,32.1845,32.2268,32.1676,32.2268,105981.0
2016-05-06 10:30:00,38.08,38.08,38.0,38.0,118245.0,32.2268,32.2268,32.1591,32.1591,118245.0
2016-05-06 10:35:00,38.0,38.03,37.89,37.92,392284.0,32.1591,32.1845,32.066,32.0914,392284.0
2016-05-06 10:40:00,37.92,37.94,37.89,37.91,162824.0,32.0914,32.1083,32.066,32.0829,162824.0
2016-05-06 10:45:00,37.91,37.92,37.81,37.83,226142.0,32.0829,32.0914,31.9983,32.0152,226142.0
2016-05-06 10:50:00,37.83,37.84,37.71,37.74,268782.0,32.0152,32.0237,31.9137,31.9391,268782.0
2016-05-06 10:55:00,37.74,37.78,37.72,37.75,151635.0,31.9391,31.9729,31.9221,31.9475,151635.0
2016-05-06 11:00:00,37.76,37.82,37.73,37.8,219672.0,31.956,32.0068,31.9306,31.9898,219672.0
2016-05-06 11:05:00,37.81,37.82,37.76,37.78,106730.0,31.9983,32.0068,31.956,31.9729,106730.0
2016-05-06 11:10:00,37.78,37.87,37.77,37.86,117445.0,31.9729,32.0491,31.9644,32.0406,117445.0
2016-05-06 11:15:00,37.87,37.95,37.86,37.92,117989.0,32.0491,32.1168,32.0406,32.0914,117989.0
2016-05-06 11:20:00,37.93,38.06,37.93,38.04,154703.0,32.0999,32.2099,32.0999,32.1929,154703.0
2016-05-06 11:25:00,38.05,38.14,38.04,38.11,169196.0,32.2014,32.2776,32.1929,32.2522,169196.0
2016-05-06 11:30:00,38.12,38.12,38.0,38.02,111737.0,32.2606,32.2606,32.1591,32.176,111737.0
2016-05-06 11:35:00,38.02,38.06,38.0,38.05,49485.0,32.176,32.2099,32.1591,32.2014,49485.0
2016-05-06 11:40:00,38.06,38.06,37.98,37.98,67816.0,32.2099,32.2099,32.1422,32.1422,67816.0
2016-05-06 11:45:00,37.99,37.99,37.92,37.93,91455.0,32.1506,32.1506,32.0914,32.0999,91455.0
2016-05-06 11:50:00,37.94,37.95,37.9,37.91,64429.0,32.1083,32.1168,32.0745,32.0829,64429.0
2016-05-06 11:55:00,37.91,37.93,37.85,37.86,123969.0,32.0829,32.0999,32.0322,32.0406,123969.0
2016-05-06 12:00:00,37.86,37.9,37.82,37.86,155360.0,32.0406,32.0745,32.0068,32.0406,155360.0
2016-05-06 12:05:00,37.87,37.9,37.84,37.85,74579.0,32.0491,32.0745,32.0237,32.0322,74579.0
2016-05-06 12:10:00,37.85,37.94,37.85,37.93,51475.0,32.0322,32.1083,32.0322,32.0999,51475.0
2016-05-06 12:15:00,37.93,37.94,37.85,37.85,69656.0,32.0999,32.1083,32.0322,32.0322,69656.0
2016-05-06 12:20:00,37.86,37.87,37.82,37.84,58547.0,32.0406,32.0491,32.0068,32.0237,58547.0
2016-05-06 12:25:00,37.85,37.86,37.8,37.82,64727.0,32.0322,32.0406,31.9898,32.0068,64727.0
2016-05-06 12:30:00,37.82,37.84,37.8,37.84,49271.0,32.0068,32.0237,31.9898,32.0237,49271.0
2016-05-06 12:35:00,37.84,37.9,37.83,37.9,44144.0,32.0237,32.0745,32.0152,32.0745,44144.0
2016-05-06 12:40:00,37.9,37.93,37.88,37.92,59554.0,32.0745,32.0999,32.0575,32.0914,59554.0
2016-05-06 12:45:00,37.92,37.94,37.88,37.92,54901.0,32.0914,32.1083,32.0575,32.0914,54901.0
2016-05-06 12:50:00,37.93,37.93,37.86,37.86,51577.0,32.0999,32.0999,32.0406,32.0406,51577.0
2016-05-06 12:55:00,37.87,37.9,37.86,37.89,85249.0,32.0491,32.0745,32.0406,32.066,85249.0
2016-05-06 13:00:00,37.9,37.9,37.85,37.86,107762.0,32.0745,32.0745,32.0322,32.0406,107762.0
2016-05-06 13:05:00,37.87,37.92,37.87,37.91,82559.0,32.0491,32.0914,32.0491,32.0829,82559.0
2016-05-06 13:10:00,37.9,37.92,37.88,37.91,66853.0,32.0745,32.0914,32.0575,32.0829,66853.0
2016-05-06 13:15:00,37.91,37.92,37.9,37.9,52611.0,32.0829,32.0914,32.0745,32.0745,52611.0
2016-05-06 13:20:00,37.9,37.92,37.87,37.88,55429.0,32.0745,32.0914,32.0491,32.0575,55429.0
2016-05-06 13:25:00,37.88,37.9,37.86,37.87,48167.0,32.0575,32.0745,32.0406,32.0491,48167.0
2016-05-06 13:30:00,37.86,37.89,37.85,37.88,44401.0,32.0406,32.066,32.0322,32.0575,44401.0
2016-05-06 13:35:00,37.89,37.91,37.87,37.89,90824.0,32.066,32.0829,32.0491,32.066,90824.0
2016-05-06 13:40:00,37.88,37.9,37.85,37.87,67740.0,32.0575,32.0745,32.0322,32.0491,67740.0
2016-05-06 13:45:00,37.88,37.89,37.86,37.87,53548.0,32.0575,32.066,32.0406,32.0491,53548.0
2016-05-06 13:50:00,37.86,37.87,37.82,37.84,56299.0,32.0406,32.0491,32.0068,32.0237,56299.0
2016-05-06 13:55:00,37.84,37.89,37.82,37.88,82952.0,32.0237,32.066,32.0068,32.0575,82952.0
2016-05-06 14:00:00,37.89,38.0,37.88,38.0,92821.0,32.066,32.1591,32.0575,32.1591,92821.0
2016-05-06 14:05:00,38.0,38.09,37.99,38.08,96522.0,32.1591,32.2353,32.1506,32.2268,96522.0
2016-05-06 14:10:00,38.08,38.09,37.97,37.97,184688.0,32.2268,32.2353,32.1337,32.1337,184688.0
2016-05-06 14:15:00,37.97,38.08,37.97,38.08,52780.0,32.1337,32.2268,32.1337,32.2268,52780.0
2016-05-06 14:20:00,38.08,38.1,38.03,38.03,59176.0,32.2268,32.2437,32.1845,32.1845,59176.0
2016-05-06 14:25:00,38.03,38.07,38.02,38.06,56962.0,32.1845,32.2183,32.176,32.2099,56962.0
2016-05-06 14:30:00,38.06,38.06,37.96,37.96,94061.0,32.2099,32.2099,32.1252,32.1252,94061.0
2016-05-06 14:35:00,37.96,38.04,37.94,38.04,117040.0,32.1252,32.1929,32.1083,32.1929,117040.0
2016-05-06 14:40:00,38.03,38.06,38.02,38.05,86409.0,32.1845,32.2099,32.176,32.2014,86409.0
2016-05-06 14:45:00,38.06,38.08,37.97,37.97,84739.0,32.2099,32.2268,32.1337,32.1337,84739.0
2016-05-06 14:50:00,37.97,38.07,37.96,38.05,71139.0,32.1337,32.2183,32.1252,32.2014,71139.0
2016-05-06 14:55:00,38.06,38.07,37.97,37.98,256257.0,32.2099,32.2183,32.1337,32.1422,256257.0
2016-05-06 15:00:00,37.98,38.04,37.98,37.99,133545.0,32.1422,32.1929,32.1422,32.1506,133545.0
2016-05-06 15:05:00,37.99,38.03,37.95,37.97,133561.0,32.1506,32.1845,32.1168,32.1337,133561.0
2016-05-06 15:10:00,37.97,38.02,37.93,37.94,83083.0,32.1337,32.176,32.0999,32.1083,83083.0
2016-05-06 15:15:00,37.94,37.97,37.92,37.93,189093.0,32.1083,32.1337,32.0914,32.0999,189093.0
2016-05-06 15:20:00,37.93,37.98,37.91,37.98,121142.0,32.0999,32.1422,32.0829,32.1422,121142.0
2016-05-06 15:25:00,37.97,37.98,37.94,37.94,102123.0,32.1337,32.1422,32.1083,32.1083,102123.0
2016-05-06 15:30:00,37.95,37.96,37.9,37.92,143419.0,32.1168,32.1252,32.0745,32.0914,143419.0
2016-05-06 15:35:00,37.93,37.97,37.92,37.93,117206.0,32.0999,32.1337,32.0914,32.0999,117206.0
2016-05-06 15:40:00,37.93,37.94,37.89,37.89,211728.0,32.0999,32.1083,32.066,32.066,211728.0
2016-05-06 15:45:00,37.9,37.93,37.89,37.91,137906.0,32.0745,32.0999,32.066,32.0829,137906.0
2016-05-06 15:50:00,37.92,37.93,37.9,37.92,217893.0,32.0914,32.0999,32.0745,32.0914,217893.0
2016-05-06 15:55:00,37.92,37.98,37.91,37.97,473500.0,32.0914,32.1422,32.0829,32.1337,473500.0
2016-05-09 09:30:00,38.11,38.24,38.06,38.24,135443.0,32.2522,32.3622,32.2099,32.3622,135443.0
2016-05-09 09:35:00,38.25,38.36,38.25,38.32,133050.0,32.3707,32.4638,32.3707,32.4299,133050.0
2016-05-09 09:40:00,38.32,38.47,38.31,38.47,102364.0,32.4299,32.5569,32.4214,32.5569,102364.0
2016-05-09 09:45:00,38.47,38.58,38.43,38.44,182469.0,32.5569,32.6499,32.523,32.5315,182469.0
2016-05-09 09:50:00,38.44,38.5,38.39,38.46,197817.0,32.5315,32.5822,32.4891,32.5484,197817.0
2016-05-09 09:55:00,38.46,38.48,38.38,38.42,269519.0,32.5484,32.5653,32.4807,32.5145,269519.0
2016-05-09 10:00:00,38.42,38.44,38.26,38.33,125895.0,32.5145,32.5315,32.3791,32.4384,125895.0
2016-05-09 10:05:00,38.34,38.39,38.29,38.32,135668.0,32.4468,32.4891,32.4045,32.4299,135668.0
2016-05-09 10:10:00,38.31,38.34,38.23,38.25,118475.0,32.4214,32.4468,32.3537,32.3707,118475.0
2016-05-09 10:15:00,38.25,38.29,38.22,38.23,157904.0,32.3707,32.4045,32.3453,32.3537,157904.0
2016-05-09 10:20:00,38.23,38.24,38.14,38.14,132883.0,32.3537,32.3622,32.2776,32.2776,132883.0
2016-05-09 10:25:00,38.14,38.15,38.08,38.13,90892.0,32.2776,32.286,32.2268,32.2691,90892.0
2016-05-09 10:30:00,38.13,38.14,38.05,38.06,101428.0,32.2691,32.2776,32.2014,32.2099,101428.0
2016-05-09 10:35:00,38.05,38.08,38.01,38.05,98490.0,32.2014,32.2268,32.1676,32.2014,98490.0
2016-05-09 10:40:00,38.05,38.09,38.04,38.06,97073.0,32.2014,32.2353,32.1929,32.2099,97073.0
2016-05-09 10:45:00,38.06,38.08,38.01,38.02,95080.0,32.2099,32.2268,32.1676,32.176,95080.0
2016-05-09 10:50:00,38.02,38.05,38.0,38.03,121357.0,32.176,32.2014,32.1591,32.1845,121357.0
2016-05-09 10:55:00,38.04,38.08,38.02,38.03,99415.0,32.1929,32.2268,32.176,32.1845,99415.0
2016-05-09 11:00:00,38.03,38.04,38.0,38.04,90209.0,32.1845,32.1929,32.1591,32.1929,90209.0
2016-05-09 11:05:00,38.03,38.07,38.02,38.04,80851.0,32.1845,32.2183,32.176,32.1929,80851.0
2016-05-09 11:10:00,38.04,38.04,37.93,37.95,154173.0,32.1929,32.1929,32.0999,32.1168,154173.0
2016-05-09 11:15:00,37.95,37.96,37.91,37.91,134990.0,32.1168,32.1252,32.0829,32.0829,134990.0
2016-05-09 11:20:00,37.91,37.96,37.89,37.91,175378.0,32.0829,32.1252,32.066,32.0829,175378.0
2016-05-09 11:25:00,37.91,37.94,37.9,37.91,111474.0,32.0829,32.1083,32.0745,32.0829,111474.0
2016-05-09 11:30:00,37.91,37.98,37.9,37.97,75829.0,32.0829,32.1422,32.0745,32.1337,75829.0
2016-05-09 11:35:00,37.98,38.02,37.97,38.0,82903.0,32.1422,32.176,32.1337,32.1591,82903.0
2016-05-09 11:40:00,38.0,38.0,37.96,37.98,65332.0,32.1591,32.1591,32.1252,32.1422,65332.0
2016-05-09 11:45:00,37.98,38.0,37.97,37.98,97769.0,32.1422,32.1591,32.1337,32.1422,97769.0
2016-05-09 11:50:00,37.97,38.01,37.97,37.98,64532.0,32.1337,32.1676,32.1337,32.1422,64532.0
2016-05-09 11:55:00,37.98,37.98,37.94,37.94,46519.0,32.1422,32.1422,32.1083,32.1083,46519.0
2016-05-09 12:00:00,37.94,37.94,37.9,37.92,57146.0,32.1083,32.1083,32.0745,32.0914,57146.0
2016-05-09 12:05:00,37.93,37.96,37.92,37.95,65817.0,32.0999,32.1252,32.0914,32.1168,65817.0
2016-05-09 12:10:00,37.94,38.04,37.93,38.0,91111.0,32.1083,32.1929,32.0999,32.1591,91111.0
2016-05-09 12:15:00,38.0,38.01,37.97,38.01,53651.0,32.1591,32.1676,32.1337,32.1676,53651.0
2016-05-09 12:20:00,38.01,38.05,37.99,38.03,36657.0,32.1676,32.2014,32.1506,32.1845,36657.0
2016-05-09 12:25:00,38.04,38.07,38.04,38.04,53910.0,32.1929,32.2183,32.1929,32.1929,53910.0
2016-05-09 12:30:00,38.04,38.1,38.04,38.07,91082.0,32.1929,32.2437,32.1929,32.2183,91082.0
2016-05-09 12:35:00,38.07,38.07,38.02,38.02,91977.0,32.2183,32.2183,32.176,32.176,91977.0
2016-05-09 12:40:00,38.03,38.06,38.0,38.0,102030.0,32.1845,32.2099,32.1591,32.1591,102030.0
2016-05-09 12:45:00,38.01,38.04,38.0,38.03,51621.0,32.1676,32.1929,32.1591,32.1845,51621.0
2016-05-09 12:50:00,38.03,38.04,37.99,38.02,56521.0,32.1845,32.1929,32.1506,32.176,56521.0
2016-05-09 12:55:00,38.02,38.03,37.98,38.0,48893.0,32.176,32.1845,32.1422,32.1591,48893.0
2016-05-09 13:00:00,38.01,38.04,38.0,38.04,57019.0,32.1676,32.1929,32.1591,32.1929,57019.0
2016-05-09 13:05:00,38.04,38.04,38.01,38.04,79679.0,32.1929,32.1929,32.1676,32.1929,79679.0
2016-05-09 13:10:00,38.04,38.05,37.99,38.01,76671.0,32.1929,32.2014,32.1506,32.1676,76671.0
2016-05-09 13:15:00,38.0,38.01,37.95,37.95,81014.0,32.1591,32.1676,32.1168,32.1168,81014.0
2016-05-09 13:20:00,37.96,37.99,37.94,37.95,81479.0,32.1252,32.1506,32.1083,32.1168,81479.0
2016-05-09 13:25:00,37.94,37.96,37.92,37.95,119979.0,32.1083,32.1252,32.0914,32.1168,119979.0
2016-05-09 13:30:00,37.94,37.99,37.94,37.98,66804.0,32.1083,32.1506,32.1083,32.1422,66804.0
2016-05-09 13:35:00,37.98,38.01,37.95,37.97,75147.0,32.1422,32.1676,32.1168,32.1337,75147.0
2016-05-09 13:40:00,37.96,37.99,37.95,37.98,85104.0,32.1252,32.1506,32.1168,32.1422,85104.0
2016-05-09 13:45:00,37.99,37.99,37.96,37.98,49761.0,32.1506,32.1506,32.1252,32.1422,49761.0
2016-05-09 13:50:00,37.98,38.0,37.96,37.96,50077.0,32.1422,32.1591,32.1252,32.1252,50077.0
2016-05-09 13:55:00,37.96,37.97,37.92,37.94,77595.0,32.1252,32.1337,32.0914,32.1083,77595.0
2016-05-09 14:00:00,37.94,37.98,37.93,37.94,40008.0,32.1083,32.1422,32.0999,32.1083,40008.0
2016-05-09 14:05:00,37.95,37.96,37.92,37.93,92810.0,32.1168,32.1252,32.0914,32.0999,92810.0
2016-05-09 14:10:00,37.93,37.94,37.9,37.92,108101.0,32.0999,32.1083,32.0745,32.0914,108101.0
2016-05-09 14:15:00,37.92,37.93,37.88,37.9,115499.0,32.0914,32.0999,32.0575,32.0745,115499.0
2016-05-09 14:20:00,37.89,37.94,37.89,37.91,112910.0,32.066,32.1083,32.066,32.0829,112910.0
2016-05-09 14:25:00,37.9,37.93,37.89,37.91,112786.0,32.0745,32.0999,32.066,32.0829,112786.0
2016-05-09 14:30:00,37.92,37.99,37.92,37.96,59480.0,32.0914,32.1506,32.0914,32.1252,59480.0
2016-05-09 14:35:00,37.96,38.01,37.96,38.0,114347.0,32.1252,32.1676,32.1252,32.1591,114347.0
2016-05-09 14:40:00,37.99,38.0,37.96,37.98,44807.0,32.1506,32.1591,32.1252,32.1422,44807.0
2016-05-09 14:45:00,37.98,38.0,37.98,37.99,28927.0,32.1422,32.1591,32.1422,32.1506,28927.0
2016-05-09 14:50:00,38.0,38.05,37.99,38.05,106536.0,32.1591,32.2014,32.1506,32.2014,106536.0
2016-05-09 14:55:00,38.05,38.06,37.98,37.99,131238.0,32.2014,32.2099,32.1422,32.1506,131238.0
2016-05-09 15:00:00,38.0,38.01,37.98,38.0,79191.0,32.1591,32.1676,32.1422,32.1591,79191.0
2016-05-09 15:05:00,38.0,38.0,37.93,37.95,162507.0,32.1591,32.1591,32.0999,32.1168,162507.0
2016-05-09 15:10:00,37.95,37.95,37.92,37.93,156897.0,32.1168,32.1168,32.0914,32.0999,156897.0
2016-05-09 15:15:00,37.93,37.96,37.93,37.95,102381.0,32.0999,32.1252,32.0999,32.1168,102381.0
2016-05-09 15:20:00,37.95,38.0,37.95,37.96,148631.0,32.1168,32.1591,32.1168,32.1252,148631.0
2016-05-09 15:25:00,37.96,38.01,37.96,37.97,80954.0,32.1252,32.1676,32.1252,32.1337,80954.0
2016-05-09 15:30:00,37.97,38.07,37.96,37.97,1119888.0,32.1337,32.2183,32.1252,32.1337,1119888.0
2016-05-09 15:35:00,37.97,38.03,37.96,38.02,193485.0,32.1337,32.1845,32.1252,32.176,193485.0
2016-05-09 15:40:00,38.02,38.09,37.98,37.99,244102.0,32.176,32.2353,32.1422,32.1506,244102.0
2016-05-09 15:45:00,38.0,38.04,37.98,37.99,138636.0,32.1591,32.1929,32.1422,32.1506,138636.0
2016-05-09 15:50:00,38.0,38.0,37.96,37.96,181716.0,32.1591,32.1591,32.1252,32.1252,181716.0
2016-05-09 15:55:00,37.97,37.99,37.94,37.98,408226.0,32.1337,32.1506,32.1083,32.1422,408226.0
2016-05-10 09:30:00,38.3,38.3,38.09,38.1,136192.0,32.413,32.413,32.2353,32.2437,136192.0
2016-05-10 09:35:00,38.11,38.2,38.02,38.06,185688.0,32.2522,32.3284,32.176,32.2099,185688.0
2016-05-10 09:40:00,38.06,38.13,38.01,38.07,122512.0,32.2099,32.2691,32.1676,32.2183,122512.0
2016-05-10 09:45:00,38.07,38.1,38.0,38.04,141742.0,32.2183,32.2437,32.1591,32.1929,141742.0
2016-05-10 09:50:00,38.05,38.07,37.97,37.97,142948.0,32.2014,32.2183,32.1337,32.1337,142948.0
2016-05-10 09:55:00,37.97,37.99,37.86,37.87,123974.0,32.1337,32.1506,32.0406,32.0491,123974.0
2016-05-10 10:00:00,37.86,37.87,37.83,37.85,151571.0,32.0406,32.0491,32.0152,32.0322,151571.0
2016-05-10 10:05:00,37.84,37.85,37.79,37.79,157800.0,32.0237,32.0322,31.9814,31.9814,157800.0
2016-05-10 10:10:00,37.79,37.82,37.78,37.8,141465.0,31.9814,32.0068,31.9729,31.9898,141465.0
2016-05-10 10:15:00,37.8,37.98,37.8,37.97,252283.0,31.9898,32.1422,31.9898,32.1337,252283.0
2016-05-10 10:20:00,37.98,38.03,37.95,37.97,138246.0,32.1422,32.1845,32.1168,32.1337,138246.0
2016-05-10 10:25:00,37.97,38.03,37.97,37.99,107594.0,32.1337,32.1845,32.1337,32.1506,107594.0
2016-05-10 10:30:00,37.99,38.01,37.97,38.0,103990.0,32.1506,32.1676,32.1337,32.1591,103990.0
2016-05-10 10:35:00,38.0,38.05,37.99,38.0,91697.0,32.1591,32.2014,32.1506,32.1591,91697.0
2016-05-10 10:40:00,38.0,38.06,37.98,38.03,101867.0,32.1591,32.2099,32.1422,32.1845,101867.0
2016-05-10 10:45:00,38.03,38.07,38.02,38.05,87522.0,32.1845,32.2183,32.176,32.2014,87522.0
2016-05-10 10:50:00,38.05,38.06,37.97,37.97,99550.0,32.2014,32.2099,32.1337,32.1337,99550.0
2016-05-10 10:55:00,37.98,37.99,37.91,37.94,142610.0,32.1422,32.1506,32.0829,32.1083,142610.0
2016-05-10 11:00:00,37.93,38.01,37.92,38.01,120457.0,32.0999,32.1676,32.0914,32.1676,120457.0
2016-05-10 11:05:00,38.0,38.03,37.98,38.01,60888.0,32.1591,32.1845,32.1422,32.1676,60888.0
2016-05-10 11:10:00,38.0,38.05,37.99,38.04,151727.0,32.1591,32.2014,32.1506,32.1929,151727.0
2016-05-10 11:15:00,38.03,38.04,38.0,38.0,78238.0,32.1845,32.1929,32.1591,32.1591,78238.0
2016-05-10 11:20:00,38.0,38.04,38.0,38.02,47157.0,32.1591,32.1929,32.1591,32.176,47157.0
2016-05-10 11:25:00,38.02,38.02,37.93,37.95,190308.0,32.176,32.176,32.0999,32.1168,190308.0
2016-05-10 11:30:00,37.95,38.01,37.95,38.0,102954.0,32.1168,32.1676,32.1168,32.1591,102954.0
2016-05-10 11:35:00,38.01,38.06,38.0,38.05,58860.0,32.1676,32.2099,32.1591,32.2014,58860.0
2016-05-10 11:40:00,38.05,38.08,38.02,38.06,52766.0,32.2014,32.2268,32.176,32.2099,52766.0
2016-05-10 11:45:00,38.06,38.1,38.05,38.07,60352.0,32.2099,32.2437,32.2014,32.2183,60352.0
2016-05-10 11:50:00,38.07,38.09,38.02,38.04,212733.0,32.2183,32.2353,32.176,32.1929,212733.0
2016-05-10 11:55:00,38.05,38.06,37.98,37.99,48126.0,32.2014,32.2099,32.1422,32.1506,48126.0
2016-05-10 12:00:00,38.0,38.0,37.96,37.98,90955.0,32.1591,32.1591,32.1252,32.1422,90955.0
2016-05-10 12:05:00,37.98,38.0,37.94,37.95,51832.0,32.1422,32.1591,32.1083,32.1168,51832.0
2016-05-10 12:10:00,37.96,37.98,37.94,37.96,41914.0,32.1252,32.1422,32.1083,32.1252,41914.0
2016-05-10 12:15:00,37.97,38.0,37.94,37.96,58690.0,32.1337,32.1591,32.1083,32.1252,58690.0
2016-05-10 12:20:00,37.95,37.97,37.93,37.94,59093.0,32.1168,32.1337,32.0999,32.1083,59093.0
2016-05-10 12:25:00,37.94,37.96,37.92,37.92,73801.0,32.1083,32.1252,32.0914,32.0914,73801.0
2016-05-10 12:30:00,37.92,37.93,37.9,37.92,99593.0,32.0914,32.0999,32.0745,32.0914,99593.0
2016-05-10 12:35:00,37.93,37.93,37.9,37.9,34255.0,32.0999,32.0999,32.0745,32.0745,34255.0
2016-05-10 12:40:00,37.91,37.94,37.9,37.93,46228.0,32.0829,32.1083,32.0745,32.0999,46228.0
2016-05-10 12:45:00,37.93,37.96,37.9,37.91,56768.0,32.0999,32.1252,32.0745,32.0829,56768.0
2016-05-10 12:50:00,37.91,37.98,37.89,37.96,62952.0,32.0829,32.1422,32.066,32.1252,62952.0
2016-05-10 12:55:00,37.96,37.98,37.94,37.98,68024.0,32.1252,32.1422,32.1083,32.1422,68024.0
2016-05-10 13:00:00,37.98,38.03,37.97,37.99,42311.0,32.1422,32.1845,32.1337,32.1506,42311.0
2016-05-10 13:05:00,37.99,38.03,37.98,38.0,59745.0,32.1506,32.1845,32.1422,32.1591,59745.0
2016-05-10 13:10:00,38.0,38.02,37.98,37.99,59438.0,32.1591,32.176,32.1422,32.1506,59438.0
2016-05-10 13:15:00,37.98,38.0,37.96,37.97,42516.0,32.1422,32.1591,32.1252,32.1337,42516.0
2016-05-10 13:20:00,37.97,38.01,37.96,37.97,52512.0,32.1337,32.1676,32.1252,32.1337,52512.0
2016-05-10 13:25:00,37.97,37.98,37.96,37.98,46640.0,32.1337,32.1422,32.1252,32.1422,46640.0
2016-05-10 13:30:00,37.98,38.06,37.97,38.03,99684.0,32.1422,32.2099,32.1337,32.1845,99684.0
2016-05-10 13:35:00,38.03,38.09,38.02,38.05,90929.0,32.1845,32.2353,32.176,32.2014,90929.0
2016-05-10 13:40:00,38.05,38.13,38.05,38.12,69653.0,32.2014,32.2691,32.2014,32.2606,69653.0
2016-05-10 13:45:00,38.11,38.14,38.08,38.14,57012.0,32.2522,32.2776,32.2268,32.2776,57012.0
2016-05-10 13:50:00,38.13,38.14,38.1,38.14,56435.0,32.2691,32.2776,32.2437,32.2776,56435.0
2016-05-10 13:55:00,38.13,38.14,38.04,38.04,138016.0,32.2691,32.2776,32.1929,32.1929,138016.0
2016-05-10 14:00:00,38.05,38.06,38.02,38.05,79848.0,32.2014,32.2099,32.176,32.2014,79848.0
2016-05-10 14:05:00,38.05,38.05,37.98,38.0,64730.0,32.2014,32.2014,32.1422,32.1591,64730.0
2016-05-10 14:10:00,38.0,38.04,37.99,38.01,80476.0,32.1591,32.1929,32.1506,32.1676,80476.0
2016-05-10 14:15:00,38.0,38.05,38.0,38.01,59618.0,32.1591,32.2014,32.1591,32.1676,59618.0
2016-05-10 14:20:00,38.02,38.06,38.02,38.03,75628.0,32.176,32.2099,32.176,32.1845,75628.0
2016-05-10 14:25:00,38.04,38.09,38.03,38.08,132783.0,32.1929,32.2353,32.1845,32.2268,132783.0
2016-05-10 14:30:00,38.09,38.09,38.06,38.08,82854.0,32.2353,32.2353,32.2099,32.2268,82854.0
2016-05-10 14:35:00,38.08,38.09,38.05,38.06,73373.0,32.2268,32.2353,32.2014,32.2099,73373.0
2016-05-10 14:40:00,38.05,38.14,38.05,38.13,148088.0,32.2014,32.2776,32.2014,32.2691,148088.0
2016-05-10 14:45:00,38.13,38.16,38.12,38.15,94074.0,32.2691,32.2945,32.2606,32.286,94074.0
2016-05-10 14:50:00,38.15,38.21,38.14,38.18,166333.0,32.286,32.3368,32.2776,32.3114,166333.0
2016-05-10 14:55:00,38.17,38.21,38.16,38.18,137285.0,32.303,32.3368,32.2945,32.3114,137285.0
2016-05-10 15:00:00,38.17,38.2,38.16,38.17,84235.0,32.303,32.3284,32.2945,32.303,84235.0
2016-05-10 15:05:00,38.17,38.18,38.13,38.15,83655.0,32.303,32.3114,32.2691,32.286,83655.0
2016-05-10 15:10:00,38.15,38.15,38.11,38.11,58499.0,32.286,32.286,32.2522,32.2522,58499.0
2016-05-10 15:15:00,38.11,38.12,38.07,38.07,86025.0,32.2522,32.2606,32.2183,32.2183,86025.0
2016-05-10 15:20:00,38.07,38.13,38.06,38.11,133558.0,32.2183,32.2691,32.2099,32.2522,133558.0
2016-05-10 15:25:00,38.11,38.13,38.06,38.08,225549.0,32.2522,32.2691,32.2099,32.2268,225549.0
2016-05-10 15:30:00,38.08,38.09,38.05,38.07,114746.0,32.2268,32.2353,32.2014,32.2183,114746.0
2016-05-10 15:35:00,38.08,38.09,38.05,38.05,120262.0,32.2268,32.2353,32.2014,32.2014,120262.0
2016-05-10 15:40:00,38.05,38.07,38.03,38.06,277972.0,32.2014,32.2183,32.1845,32.2099,277972.0
2016-05-10 15:45:00,38.06,38.08,38.05,38.06,199322.0,32.2099,32.2268,32.2014,32.2099,199322.0
2016-05-10 15:50:00,38.06,38.07,38.03,38.03,314341.0,32.2099,32.2183,32.1845,32.1845,314341.0
2016-05-10 15:55:00,38.04,38.1,38.04,38.09,583930.0,32.1929,32.2437,32.1929,32.2353,583930.0
2016-05-11 09:30:00,38.2,38.29,37.9,37.95,341800.0,32.3284,32.4045,32.0745,32.1168,341800.0
2016-05-11 09:35:00,37.96,38.0,37.91,37.91,168881.0,32.1252,32.1591,32.0829,32.0829,168881.0
2016-05-11 09:40:00,37.91,38.01,37.91,38.01,113871.0,32.0829,32.1676,32.0829,32.1676,113871.0
2016-05-11 09:45:00,38.01,38.04,37.97,38.02,112507.0,32.1676,32.1929,32.1337,32.176,112507.0
2016-05-11 09:50:00,38.02,38.04,37.99,38.0,130776.0,32.176,32.1929,32.1506,32.1591,130776.0
2016-05-11 09:55:00,38.0,38.01,37.95,37.95,195261.0,32.1591,32.1676,32.1168,32.1168,195261.0
2016-05-11 10:00:00,37.95,37.99,37.92,37.98,137202.0,32.1168,32.1506,32.0914,32.1422,137202.0
2016-05-11 10:05:00,37.98,38.03,37.97,37.98,119035.0,32.1422,32.1845,32.1337,32.1422,119035.0
2016-05-11 10:10:00,37.99,38.06,37.96,38.05,120788.0,32.1506,32.2099,32.1252,32.2014,120788.0
2016-05-11 10:15:00,38.05,38.15,38.05,38.14,159959.0,32.2014,32.286,32.2014,32.2776,159959.0
2016-05-11 10:20:00,38.15,38.17,38.14,38.14,176183.0,32.286,32.303,32.2776,32.2776,176183.0
2016-05-11 10:25:00,38.15,38.2,38.14,38.19,117083.0,32.286,32.3284,32.2776,32.3199,117083.0
2016-05-11 10:30:00,38.19,38.24,38.16,38.23,196148.0,32.3199,32.3622,32.2945,32.3537,196148.0
2016-05-11 10:35:00,38.24,38.25,38.12,38.16,93737.0,32.3622,32.3707,32.2606,32.2945,93737.0
2016-05-11 10:40:00,38.16,38.18,38.1,38.17,92513.0,32.2945,32.3114,32.2437,32.303,92513.0
2016-05-11 10:45:00,38.17,38.19,38.15,38.17,135250.0,32.303,32.3199,32.286,32.303,135250.0
2016-05-11 10:50:00,38.18,38.18,38.14,38.16,83619.0,32.3114,32.3114,32.2776,32.2945,83619.0
2016-05-11 10:55:00,38.16,38.23,38.15,38.2,111680.0,32.2945,32.3537,32.286,32.3284,111680.0
2016-05-11 11:00:00,38.19,38.19,38.14,38.16,115519.0,32.3199,32.3199,32.2776,32.2945,115519.0
2016-05-11 11:05:00,38.16,38.24,38.12,38.23,135059.0,32.2945,32.3622,32.2606,32.3537,135059.0
2016-05-11 11:10:00,38.23,38.25,38.19,38.24,86855.0,32.3537,32.3707,32.3199,32.3622,86855.0
2016-05-11 11:15:00,38.23,38.27,38.23,38.25,78621.0,32.3537,32.3876,32.3537,32.3707,78621.0
2016-05-11 11:20:00,38.25,38.29,38.24,38.25,128445.0,32.3707,32.4045,32.3622,32.3707,128445.0
2016-05-11 11:25:00,38.25,38.28,38.22,38.22,56611.0,32.3707,32.3961,32.3453,32.3453,56611.0
2016-05-11 11:30:00,38.22,38.26,38.18,38.23,67716.0,32.3453,32.3791,32.3114,32.3537,67716.0
2016-05-11 11:35:00,38.23,38.26,38.21,38.23,79817.0,32.3537,32.3791,32.3368,32.3537,79817.0
2016-05-11 11:40:00,38.23,38.28,38.22,38.26,82495.0,32.3537,32.3961,32.3453,32.3791,82495.0
2016-05-11 11:45:00,38.27,38.27,38.19,38.2,112972.0,32.3876,32.3876,32.3199,32.3284,112972.0
2016-05-11 11:50:00,38.2,38.26,38.2,38.23,71937.0,32.3284,32.3791,32.3284,32.3537,71937.0
2016-05-11 11:55:00,38.23,38.24,38.17,38.21,88084.0,32.3537,32.3622,32.303,32.3368,88084.0
2016-05-11 12:00:00,38.21,38.23,38.19,38.23,95306.0,32.3368,32.3537,32.3199,32.3537,95306.0
2016-05-11 12:05:00,38.23,38.23,38.19,38.21,64684.0,32.3537,32.3537,32.3199,32.3368,64684.0
2016-05-11 12:10:00,38.21,38.23,38.16,38.18,163975.0,32.3368,32.3537,32.2945,32.3114,163975.0
2016-05-11 12:15:00,38.18,38.19,38.16,38.17,88385.0,32.3114,32.3199,32.2945,32.303,88385.0
2016-05-11 12:20:00,38.17,38.18,38.14,38.16,111443.0,32.303,32.3114,32.2776,32.2945,111443.0
2016-05-11 12:25:00,38.16,38.17,38.14,38.15,33678.0,32.2945,32.303,32.2776,32.286,33678.0
2016-05-11 12:30:00,38.14,38.16,38.13,38.15,53256.0,32.2776,32.2945,32.2691,32.286,53256.0
2016-05-11 12:35:00,38.16,38.2,38.15,38.17,50219.0,32.2945,32.3284,32.286,32.303,50219.0
2016-05-11 12:40:00,38.17,38.19,38.16,38.18,59619.0,32.303,32.3199,32.2945,32.3114,59619.0
2016-05-11 12:45:00,38.18,38.2,38.17,38.2,84944.0,32.3114,32.3284,32.303,32.3284,84944.0
2016-05-11 12:50:00,38.19,38.19,38.13,38.14,46294.0,32.3199,32.3199,32.2691,32.2776,46294.0
2016-05-11 12:55:00,38.13,38.2,38.12,38.2,77385.0,32.2691,32.3284,32.2606,32.3284,77385.0
2016-05-11 13:00:00,38.2,38.2,38.13,38.16,47651.0,32.3284,32.3284,32.2691,32.2945,47651.0
2016-05-11 13:05:00,38.16,38.18,38.14,38.18,39048.0,32.2945,32.3114,32.2776,32.3114,39048.0
2016-05-11 13:10:00,38.18,38.2,38.17,38.19,62636.0,32.3114,32.3284,32.303,32.3199,62636.0
2016-05-11 13:15:00,38.18,38.19,38.16,38.18,36054.0,32.3114,32.3199,32.2945,32.3114,36054.0
2016-05-11 13:20:00,38.18,38.18,38.12,38.12,57430.0,32.3114,32.3114,32.2606,32.2606,57430.0
2016-05-11 13:25:00,38.12,38.16,38.1,38.15,87804.0,32.2606,32.2945,32.2437,32.286,87804.0
2016-05-11 13:30:00,38.14,38.19,38.14,38.18,71862.0,32.2776,32.3199,32.2776,32.3114,71862.0
2016-05-11 13:35:00,38.18,38.18,38.14,38.15,45741.0,32.3114,32.3114,32.2776,32.286,45741.0
2016-05-11 13:40:00,38.15,38.15,38.1,38.1,70250.0,32.286,32.286,32.2437,32.2437,70250.0
2016-05-11 13:45:00,38.11,38.14,38.1,38.11,47351.0,32.2522,32.2776,32.2437,32.2522,47351.0
2016-05-11 13:50:00,38.11,38.11,38.07,38.07,56762.0,32.2522,32.2522,32.2183,32.2183,56762.0
2016-05-11 13:55:00,38.08,38.1,38.05,38.05,54624.0,32.2268,32.2437,32.2014,32.2014,54624.0
2016-05-11 14:00:00,38.05,38.06,38.04,38.05,38962.0,32.2014,32.2099,32.1929,32.2014,38962.0
2016-05-11 14:05:00,38.05,38.06,38.0,38.0,97320.0,32.2014,32.2099,32.1591,32.1591,97320.0
2016-05-11 14:10:00,38.0,38.05,37.96,38.03,117558.0,32.1591,32.2014,32.1252,32.1845,117558.0
2016-05-11 14:15:00,38.03,38.05,38.0,38.01,52876.0,32.1845,32.2014,32.1591,32.1676,52876.0
2016-05-11 14:20:00,38.01,38.02,37.98,37.98,74964.0,32.1676,32.176,32.1422,32.1422,74964.0
2016-05-11 14:25:00,37.97,38.04,37.97,38.02,110526.0,32.1337,32.1929,32.1337,32.176,110526.0
2016-05-11 14:30:00,38.02,38.03,37.98,38.01,121637.0,32.176,32.1845,32.1422,32.1676,121637.0
2016-05-11 14:35:00,38.0,38.04,38.0,38.01,78359.0,32.1591,32.1929,32.1591,32.1676,78359.0
2016-05-11 14:40:00,38.01,38.03,37.99,38.02,114332.0,32.1676,32.1845,32.1506,32.176,114332.0
2016-05-11 14:45:00,38.02,38.02,37.97,38.01,64539.0,32.176,32.176,32.1337,32.1676,64539.0
2016-05-11 14:50:00,38.01,38.02,37.97,38.0,128659.0,32.1676,32.176,32.1337,32.1591,128659.0
2016-05-11 14:55:00,38.0,38.02,37.99,38.02,101002.0,32.1591,32.176,32.1506,32.176,101002.0
2016-05-11 15:00:00,38.02,38.04,37.99,38.0,191162.0,32.176,32.1929,32.1506,32.1591,191162.0
2016-05-11 15:05:00,38.0,38.05,37.99,38.04,157574.0,32.1591,32.2014,32.1506,32.1929,157574.0
2016-05-11 15:10:00,38.04,38.09,38.03,38.05,168300.0,32.1929,32.2353,32.1845,32.2014,168300.0
2016-05-11 15:15:00,38.05,38.1,38.05,38.05,91098.0,32.2014,32.2437,32.2014,32.2014,91098.0
2016-05-11 15:20:00,38.05,38.1,38.04,38.09,87702.0,32.2014,32.2437,32.1929,32.2353,87702.0
2016-05-11 15:25:00,38.1,38.11,38.07,38.09,100430.0,32.2437,32.2522,32.2183,32.2353,100430.0
2016-05-11 15:30:00,38.09,38.11,38.07,38.09,86546.0,32.2353,32.2522,32.2183,32.2353,86546.0
2016-05-11 15:35:00,38.09,38.13,38.07,38.08,185090.0,32.2353,32.2691,32.2183,32.2268,185090.0
2016-05-11 15:40:00,38.09,38.09,38.03,38.04,144125.0,32.2353,32.2353,32.1845,32.1929,144125.0
2016-05-11 15:45:00,38.04,38.08,38.02,38.07,190701.0,32.1929,32.2268,32.176,32.2183,190701.0
2016-05-11 15:50:00,38.06,38.06,38.0,38.02,187623.0,32.2099,32.2099,32.1591,32.176,187623.0
2016-05-11 15:55:00,38.02,38.03,37.99,38.0,488503.0,32.176,32.1845,32.1506,32.1591,488503.0
2016-05-12 09:30:00,38.14,38.18,38.03,38.13,186527.0,32.2776,32.3114,32.1845,32.2691,186527.0
2016-05-12 09:35:00,38.11,38.12,37.91,37.99,89867.0,32.2522,32.2606,32.0829,32.1506,89867.0
2016-05-12 09:40:00,37.99,37.99,37.9,37.96,105491.0,32.1506,32.1506,32.0745,32.1252,105491.0
2016-05-12 09:45:00,37.96,37.96,37.84,37.85,222775.0,32.1252,32.1252,32.0237,32.0322,222775.0
2016-05-12 09:50:00,37.85,37.92,37.75,37.77,265205.0,32.0322,32.0914,31.9475,31.9644,265205.0
2016-05-12 09:55:00,37.76,37.79,37.71,37.71,125879.0,31.956,31.9814,31.9137,31.9137,125879.0
2016-05-12 10:00:00,37.71,37.8,37.7,37.76,140151.0,31.9137,31.9898,31.9052,31.956,140151.0
2016-05-12 10:05:00,37.76,37.77,37.68,37.73,96013.0,31.956,31.9644,31.8883,31.9306,96013.0
2016-05-12 10:10:00,37.73,37.8,37.72,37.75,146565.0,31.9306,31.9898,31.9221,31.9475,146565.0
2016-05-12 10:15:00,37.75,37.76,37.68,37.71,83747.0,31.9475,31.956,31.8883,31.9137,83747.0
2016-05-12 10:20:00,37.7,37.79,37.68,37.76,298902.0,31.9052,31.9814,31.8883,31.956,298902.0
2016-05-12 10:25:00,37.76,37.87,37.75,37.81,114226.0,31.956,32.0491,31.9475,31.9983,114226.0
2016-05-12 10:30:00,37.8,37.81,37.75,37.78,186638.0,31.9898,31.9983,31.9475,31.9729,186638.0
2016-05-12 10:35:00,37.79,37.8,37.75,37.76,79322.0,31.9814,31.9898,31.9475,31.956,79322.0
2016-05-12 10:40:00,37.75,37.76,37.67,37.67,142762.0,31.9475,31.956,31.8798,31.8798,142762.0
2016-05-12 10:45:00,37.68,37.68,37.65,37.66,77277.0,31.8883,31.8883,31.8629,31.8714,77277.0
2016-05-12 10:50:00,37.65,37.74,37.63,37.69,72273.0,31.8629,31.9391,31.846,31.8967,72273.0
2016-05-12 10:55:00,37.69,37.72,37.65,37.7,74529.0,31.8967,31.9221,31.8629,31.9052,74529.0
2016-05-12 11:00:00,37.71,37.72,37.6,37.62,145052.0,31.9137,31.9221,31.8206,31.8375,145052.0
2016-05-12 11:05:00,37.62,37.64,37.6,37.62,94781.0,31.8375,31.8544,31.8206,31.8375,94781.0
2016-05-12 11:10:00,37.61,37.63,37.58,37.59,89203.0,31.829,31.846,31.8037,31.8121,89203.0
2016-05-12 11:15:00,37.6,37.63,37.59,37.62,126993.0,31.8206,31.846,31.8121,31.8375,126993.0
2016-05-12 11:20:00,37.62,37.63,37.58,37.61,71256.0,31.8375,31.846,31.8037,31.829,71256.0
2016-05-12 11:25:00,37.61,37.64,37.6,37.63,94297.0,31.829,31.8544,31.8206,31.846,94297.0
2016-05-12 11:30:00,37.63,37.64,37.59,37.63,57743.0,31.846,31.8544,31.8121,31.846,57743.0
2016-05-12 11:35:00,37.62,37.64,37.61,37.63,50881.0,31.8375,31.8544,31.829,31.846,50881.0
2016-05-12 11:40:00,37.63,37.65,37.59,37.59,74831.0,31.846,31.8629,31.8121,31.8121,74831.0
2016-05-12 11:45:00,37.6,37.67,37.59,37.64,55739.0,31.8206,31.8798,31.8121,31.8544,55739.0
2016-05-12 11:50:00,37.64,37.67,37.61,37.65,49958.0,31.8544,31.8798,31.829,31.8629,49958.0
2016-05-12 11:55:00,37.65,37.65,37.6,37.63,49913.0,31.8629,31.8629,31.8206,31.846,49913.0
2016-05-12 12:00:00,37.62,37.63,37.58,37.62,60261.0,31.8375,31.846,31.8037,31.8375,60261.0
2016-05-12 12:05:00,37.61,37.67,37.61,37.67,38581.0,31.829,31.8798,31.829,31.8798,38581.0
2016-05-12 12:10:00,37.66,37.67,37.62,37.63,34218.0,31.8714,31.8798,31.8375,31.846,34218.0
2016-05-12 12:15:00,37.64,37.64,37.6,37.62,32170.0,31.8544,31.8544,31.8206,31.8375,32170.0
2016-05-12 12:20:00,37.63,37.64,37.6,37.61,33356.0,31.846,31.8544,31.8206,31.829,33356.0
2016-05-12 12:25:00,37.61,37.63,37.59,37.63,43251.0,31.829,31.846,31.8121,31.846,43251.0
2016-05-12 12:30:00,37.62,37.63,37.59,37.61,55646.0,31.8375,31.846,31.8121,31.829,55646.0
2016-05-12 12:35:00,37.62,37.62,37.56,37.57,65742.0,31.8375,31.8375,31.7867,31.7952,65742.0
2016-05-12 12:40:00,37.56,37.63,37.55,37.63,59106.0,31.7867,31.846,31.7783,31.846,59106.0
2016-05-12 12:45:00,37.63,37.68,37.61,37.68,39247.0,31.846,31.8883,31.829,31.8883,39247.0
2016-05-12 12:50:00,37.67,37.68,37.59,37.6,70476.0,31.8798,31.8883,31.8121,31.8206,70476.0
2016-05-12 12:55:00,37.59,37.64,37.59,37.63,32352.0,31.8121,31.8544,31.8121,31.846,32352.0
2016-05-12 13:00:00,37.64,37.66,37.61,37.61,29166.0,31.8544,31.8714,31.829,31.829,29166.0
2016-05-12 13:05:00,37.61,37.66,37.59,37.65,49923.0,31.829,31.8714,31.8121,31.8629,49923.0
2016-05-12 13:10:00,37.64,37.65,37.6,37.63,51861.0,31.8544,31.8629,31.8206,31.846,51861.0
2016-05-12 13:15:00,37.64,37.65,37.6,37.6,58801.0,31.8544,31.8629,31.8206,31.8206,58801.0
2016-05-12 13:20:00,37.6,37.63,37.58,37.62,106071.0,31.8206,31.846,31.8037,31.8375,106071.0
2016-05-12 13:25:00,37.63,37.65,37.59,37.59,65591.0,31.846,31.8629,31.8121,31.8121,65591.0
2016-05-12 13:30:00,37.59,37.61,37.57,37.58,64344.0,31.8121,31.829,31.7952,31.8037,64344.0
2016-05-12 13:35:00,37.57,37.58,37.52,37.53,88211.0,31.7952,31.8037,31.7529,31.7613,88211.0
2016-05-12 13:40:00,37.53,37.6,37.52,37.59,91033.0,31.7613,31.8206,31.7529,31.8121,91033.0
2016-05-12 13:45:00,37.59,37.67,37.59,37.62,95499.0,31.8121,31.8798,31.8121,31.8375,95499.0
2016-05-12 13:50:00,37.63,37.64,37.6,37.63,190733.0,31.846,31.8544,31.8206,31.846,190733.0
2016-05-12 13:55:00,37.63,37.7,37.62,37.67,79731.0,31.846,31.9052,31.8375,31.8798,79731.0
2016-05-12 14:00:00,37.67,37.7,37.63,37.66,100322.0,31.8798,31.9052,31.846,31.8714,100322.0
2016-05-12 14:05:00,37.66,37.7,37.64,37.66,143203.0,31.8714,31.9052,31.8544,31.8714,143203.0
2016-05-12 14:10:00,37.66,37.78,37.66,37.77,172079.0,31.8714,31.9729,31.8714,31.9644,172079.0
2016-05-12 14:15:00,37.78,37.82,37.77,37.82,66308.0,31.9729,32.0068,31.9644,32.0068,66308.0
2016-05-12 14:20:00,37.82,37.84,37.8,37.83,160791.0,32.0068,32.0237,31.9898,32.0152,160791.0
2016-05-12 14:25:00,37.83,37.91,37.82,37.9,184888.0,32.0152,32.0829,32.0068,32.0745,184888.0
2016-05-12 14:30:00,37.9,37.9,37.85,37.86,103529.0,32.0745,32.0745,32.0322,32.0406,103529.0
2016-05-12 14:35:00,37.87,37.91,37.86,37.9,117833.0,32.0491,32.0829,32.0406,32.0745,117833.0
2016-05-12 14:40:00,37.89,37.9,37.87,37.9,101016.0,32.066,32.0745,32.0491,32.0745,101016.0
2016-05-12 14:45:00,37.89,37.99,37.89,37.98,109616.0,32.066,32.1506,32.066,32.1422,109616.0
2016-05-12 14:50:00,37.99,38.01,37.97,37.99,87434.0,32.1506,32.1676,32.1337,32.1506,87434.0
2016-05-12 14:55:00,38.0,38.0,37.96,37.96,120524.0,32.1591,32.1591,32.1252,32.1252,120524.0
2016-05-12 15:00:00,37.96,37.97,37.92,37.97,105095.0,32.1252,32.1337,32.0914,32.1337,105095.0
2016-05-12 15:05:00,37.97,38.01,37.95,38.0,147955.0,32.1337,32.1676,32.1168,32.1591,147955.0
2016-05-12 15:10:00,38.01,38.03,37.99,38.03,119536.0,32.1676,32.1845,32.1506,32.1845,119536.0
2016-05-12 15:15:00,38.03,38.06,38.02,38.05,271898.0,32.1845,32.2099,32.176,32.2014,271898.0
2016-05-12 15:20:00,38.05,38.06,38.05,38.05,136229.0,32.2014,32.2099,32.2014,32.2014,136229.0
2016-05-12 15:25:00,38.05,38.06,38.01,38.03,195258.0,32.2014,32.2099,32.1676,32.1845,195258.0
2016-05-12 15:30:00,38.03,38.06,38.01,38.05,168629.0,32.1845,32.2099,32.1676,32.2014,168629.0
2016-05-12 15:35:00,38.05,38.07,38.04,38.05,153441.0,32.2014,32.2183,32.1929,32.2014,153441.0
2016-05-12 15:40:00,38.05,38.08,38.04,38.05,378420.0,32.2014,32.2268,32.1929,32.2014,378420.0
2016-05-12 15:45:00,38.05,38.07,38.04,38.07,216807.0,32.2014,32.2183,32.1929,32.2183,216807.0
2016-05-12 15:50:00,38.06,38.07,38.01,38.03,343230.0,32.2099,32.2183,32.1676,32.1845,343230.0
2016-05-12 15:55:00,38.03,38.03,37.97,38.01,487778.0,32.1845,32.1845,32.1337,32.1676,487778.0
2016-05-13 09:30:00,37.86,38.0,37.83,37.84,145328.0,32.0406,32.1591,32.0152,32.0237,145328.0
2016-05-13 09:35:00,37.85,37.99,37.84,37.99,115880.0,32.0322,32.1506,32.0237,32.1506,115880.0
2016-05-13 09:40:00,37.99,38.06,37.9,37.93,102281.0,32.1506,32.2099,32.0745,32.0999,102281.0
2016-05-13 09:45:00,37.93,38.0,37.88,37.88,76362.0,32.0999,32.1591,32.0575,32.0575,76362.0
2016-05-13 09:50:00,37.88,37.88,37.73,37.74,76693.0,32.0575,32.0575,31.9306,31.9391,76693.0
2016-05-13 09:55:00,37.73,37.77,37.69,37.72,73222.0,31.9306,31.9644,31.8967,31.9221,73222.0
2016-05-13 10:00:00,37.72,37.86,37.7,37.82,185722.0,31.9221,32.0406,31.9052,32.0068,185722.0
2016-05-13 10:05:00,37.82,37.85,37.76,37.78,119658.0,32.0068,32.0322,31.956,31.9729,119658.0
2016-05-13 10:10:00,37.77,37.8,37.72,37.79,88681.0,31.9644,31.9898,31.9221,31.9814,88681.0
2016-05-13 10:15:00,37.78,37.88,37.76,37.88,169360.0,31.9729,32.0575,31.956,32.0575,169360.0
2016-05-13 10:20:00,37.88,37.93,37.81,37.88,161875.0,32.0575,32.0999,31.9983,32.0575,161875.0
2016-05-13 10:25:00,37.88,37.92,37.8,37.82,60036.0,32.0575,32.0914,31.9898,32.0068,60036.0
2016-05-13 10:30:00,37.82,37.85,37.77,37.82,77217.0,32.0068,32.0322,31.9644,32.0068,77217.0
2016-05-13 10:35:00,37.82,37.86,37.77,37.78,45176.0,32.0068,32.0406,31.9644,31.9729,45176.0
2016-05-13 10:40:00,37.78,37.83,37.7,37.73,65588.0,31.9729,32.0152,31.9052,31.9306,65588.0
2016-05-13 10:45:00,37.72,37.76,37.71,37.72,53549.0,31.9221,31.956,31.9137,31.9221,53549.0
2016-05-13 10:50:00,37.72,37.8,37.7,37.71,61300.0,31.9221,31.9898,31.9052,31.9137,61300.0
2016-05-13 10:55:00,37.72,37.72,37.66,37.7,72032.0,31.9221,31.9221,31.8714,31.9052,72032.0
2016-05-13 11:00:00,37.7,37.75,37.66,37.72,116210.0,31.9052,31.9475,31.8714,31.9221,116210.0
2016-05-13 11:05:00,37.71,37.81,37.71,37.79,116698.0,31.9137,31.9983,31.9137,31.9814,116698.0
2016-05-13 11:10:00,37.8,37.83,37.71,37.73,81899.0,31.9898,32.0152,31.9137,31.9306,81899.0
2016-05-13 11:15:00,37.72,37.75,37.7,37.72,54052.0,31.9221,31.9475,31.9052,31.9221,54052.0
2016-05-13 11:20:00,37.73,37.76,37.7,37.74,59075.0,31.9306,31.956,31.9052,31.9391,59075.0
2016-05-13 11:25:00,37.74,37.87,37.74,37.84,146781.0,31.9391,32.0491,31.9391,32.0237,146781.0
2016-05-13 11:30:00,37.85,37.92,37.84,37.9,192271.0,32.0322,32.0914,32.0237,32.0745,192271.0
2016-05-13 11:35:00,37.89,37.9,37.84,37.89,83939.0,32.066,32.0745,32.0237,32.066,83939.0
2016-05-13 11:40:00,37.88,37.96,37.87,37.91,261399.0,32.0575,32.1252,32.0491,32.0829,261399.0
2016-05-13 11:45:00,37.92,37.97,37.89,37.95,243450.0,32.0914,32.1337,32.066,32.1168,243450.0
2016-05-13 11:50:00,37.94,37.98,37.93,37.94,97809.0,32.1083,32.1422,32.0999,32.1083,97809.0
2016-05-13 11:55:00,37.94,37.95,37.9,37.95,56515.0,32.1083,32.1168,32.0745,32.1168,56515.0
2016-05-13 12:00:00,37.95,37.97,37.94,37.95,146476.0,32.1168,32.1337,32.1083,32.1168,146476.0
2016-05-13 12:05:00,37.95,38.0,37.95,37.97,171197.0,32.1168,32.1591,32.1168,32.1337,171197.0
2016-05-13 12:10:00,37.97,37.99,37.95,37.99,50175.0,32.1337,32.1506,32.1168,32.1506,50175.0
2016-05-13 12:15:00,37.98,38.02,37.97,38.01,100405.0,32.1422,32.176,32.1337,32.1676,100405.0
2016-05-13 12:20:00,38.0,38.0,37.95,37.97,34319.0,32.1591,32.1591,32.1168,32.1337,34319.0
2016-05-13 12:25:00,37.96,38.01,37.96,37.98,47343.0,32.1252,32.1676,32.1252,32.1422,47343.0
2016-05-13 12:30:00,37.99,38.01,37.97,37.98,84062.0,32.1506,32.1676,32.1337,32.1422,84062.0
2016-05-13 12:35:00,37.98,38.0,37.95,37.97,69131.0,32.1422,32.1591,32.1168,32.1337,69131.0
2016-05-13 12:40:00,37.97,37.97,37.92,37.94,214132.0,32.1337,32.1337,32.0914,32.1083,214132.0
2016-05-13 12:45:00,37.94,37.98,37.89,37.98,114848.0,32.1083,32.1422,32.066,32.1422,114848.0
2016-05-13 12:50:00,37.97,37.98,37.9,37.92,48086.0,32.1337,32.1422,32.0745,32.0914,48086.0
2016-05-13 12:55:00,37.92,37.94,37.91,37.93,96626.0,32.0914,32.1083,32.0829,32.0999,96626.0
2016-05-13 13:00:00,37.92,37.95,37.91,37.94,53993.0,32.0914,32.1168,32.0829,32.1083,53993.0
2016-05-13 13:05:00,37.94,37.96,37.92,37.96,46661.0,32.1083,32.1252,32.0914,32.1252,46661.0
2016-05-13 13:10:00,37.97,37.97,37.94,37.95,30606.0,32.1337,32.1337,32.1083,32.1168,30606.0
2016-05-13 13:15:00,37.95,37.95,37.92,37.94,47206.0,32.1168,32.1168,32.0914,32.1083,47206.0
2016-05-13 13:20:00,37.93,37.95,37.9,37.9,85647.0,32.0999,32.1168,32.0745,32.0745,85647.0
2016-05-13 13:25:00,37.9,37.91,37.88,37.9,63675.0,32.0745,32.0829,32.0575,32.0745,63675.0
2016-05-13 13:30:00,37.9,37.94,37.89,37.92,70192.0,32.0745,32.1083,32.066,32.0914,70192.0
2016-05-13 13:35:00,37.91,37.92,37.82,37.83,59322.0,32.0829,32.0914,32.0068,32.0152,59322.0
2016-05-13 13:40:00,37.82,37.82,37.79,37.79,56481.0,32.0068,32.0068,31.9814,31.9814,56481.0
2016-05-13 13:45:00,37.8,37.84,37.78,37.8,118228.0,31.9898,32.0237,31.9729,31.9898,118228.0
2016-05-13 13:50:00,37.79,37.79,37.71,37.73,72753.0,31.9814,31.9814,31.9137,31.9306,72753.0
2016-05-13 13:55:00,37.73,37.75,37.7,37.71,70852.0,31.9306,31.9475,31.9052,31.9137,70852.0
2016-05-13 14:00:00,37.71,37.75,37.67,37.74,82678.0,31.9137,31.9475,31.8798,31.9391,82678.0
2016-05-13 14:05:00,37.75,37.77,37.72,37.74,179061.0,31.9475,31.9644,31.9221,31.9391,179061.0
2016-05-13 14:10:00,37.75,37.75,37.72,37.74,115277.0,31.9475,31.9475,31.9221,31.9391,115277.0
2016-05-13 14:15:00,37.75,37.76,37.7,37.7,79645.0,31.9475,31.956,31.9052,31.9052,79645.0
2016-05-13 14:20:00,37.7,37.72,37.63,37.65,80127.0,31.9052,31.9221,31.846,31.8629,80127.0
2016-05-13 14:25:00,37.65,37.67,37.6,37.64,50908.0,31.8629,31.8798,31.8206,31.8544,50908.0
2016-05-13 14:30:00,37.64,37.66,37.61,37.65,86071.0,31.8544,31.8714,31.829,31.8629,86071.0
2016-05-13 14:35:00,37.65,37.67,37.61,37.63,46772.0,31.8629,31.8798,31.829,31.846,46772.0
2016-05-13 14:40:00,37.63,37.65,37.61,37.65,42568.0,31.846,31.8629,31.829,31.8629,42568.0
2016-05-13 14:45:00,37.64,37.65,37.61,37.62,78489.0,31.8544,31.8629,31.829,31.8375,78489.0
2016-05-13 14:50:00,37.62,37.63,37.58,37.63,99854.0,31.8375,31.846,31.8037,31.846,99854.0
2016-05-13 14:55:00,37.62,37.67,37.59,37.66,46784.0,31.8375,31.8798,31.8121,31.8714,46784.0
2016-05-13 15:00:00,37.66,37.67,37.63,37.66,32075.0,31.8714,31.8798,31.846,31.8714,32075.0
2016-05-13 15:05:00,37.66,37.67,37.62,37.63,62240.0,31.8714,31.8798,31.8375,31.846,62240.0
2016-05-13 15:10:00,37.63,37.65,37.62,37.65,50943.0,31.846,31.8629,31.8375,31.8629,50943.0
2016-05-13 15:15:00,37.65,37.66,37.63,37.63,88278.0,31.8629,31.8714,31.846,31.846,88278.0
2016-05-13 15:20:00,37.63,37.67,37.63,37.66,180044.0,31.846,31.8798,31.846,31.8714,180044.0
2016-05-13 15:25:00,37.66,37.67,37.0,37.63,176518.0,31.8714,31.8798,31.3128,31.846,176518.0
2016-05-13 15:30:00,37.62,37.64,37.61,37.64,123974.0,31.8375,31.8544,31.829,31.8544,123974.0
2016-05-13 15:35:00,37.64,37.65,37.62,37.63,142329.0,31.8544,31.8629,31.8375,31.846,142329.0
2016-05-13 15:40:00,37.64,37.65,37.61,37.61,162526.0,31.8544,31.8629,31.829,31.829,162526.0
2016-05-13 15:45:00,37.62,37.65,37.6,37.64,146781.0,31.8375,31.8629,31.8206,31.8544,146781.0
2016-05-13 15:50:00,37.65,37.65,37.59,37.59,179583.0,31.8629,31.8629,31.8121,31.8121,179583.0
2016-05-13 15:55:00,37.59,37.61,37.59,37.61,338025.0,31.8121,31.829,31.8121,31.829,338025.0
2016-05-16 09:30:00,37.6,37.85,37.6,37.78,205092.0,31.8206,32.0322,31.8206,31.9729,205092.0
2016-05-16 09:35:00,37.8,37.85,37.76,37.83,81435.0,31.9898,32.0322,31.956,32.0152,81435.0
2016-05-16 09:40:00,37.83,37.87,37.72,37.75,185247.0,32.0152,32.0491,31.9221,31.9475,185247.0
2016-05-16 09:45:00,37.76,37.83,37.72,37.75,98503.0,31.956,32.0152,31.9221,31.9475,98503.0
2016-05-16 09:50:00,37.76,37.79,37.69,37.73,122582.0,31.956,31.9814,31.8967,31.9306,122582.0
2016-05-16 09:55:00,37.72,37.75,37.65,37.66,86141.0,31.9221,31.9475,31.8629,31.8714,86141.0
2016-05-16 10:00:00,37.67,37.71,37.64,37.67,147803.0,31.8798,31.9137,31.8544,31.8798,147803.0
2016-05-16 10:05:00,37.68,37.75,37.67,37.67,70046.0,31.8883,31.9475,31.8798,31.8798,70046.0
2016-05-16 10:10:00,37.67,37.73,37.67,37.71,56439.0,31.8798,31.9306,31.8798,31.9137,56439.0
2016-05-16 10:15:00,37.7,37.72,37.65,37.66,74310.0,31.9052,31.9221,31.8629,31.8714,74310.0
2016-05-16 10:20:00,37.66,37.67,37.62,37.66,56122.0,31.8714,31.8798,31.8375,31.8714,56122.0
2016-05-16 10:25:00,37.66,37.75,37.66,37.73,75969.0,31.8714,31.9475,31.8714,31.9306,75969.0
2016-05-16 10:30:00,37.73,37.76,37.7,37.74,66162.0,31.9306,31.956,31.9052,31.9391,66162.0
2016-05-16 10:35:00,37.75,37.82,37.75,37.78,80420.0,31.9475,32.0068,31.9475,31.9729,80420.0
2016-05-16 10:40:00,37.79,37.83,37.78,37.8,148102.0,31.9814,32.0152,31.9729,31.9898,148102.0
2016-05-16 10:45:00,37.8,37.82,37.78,37.79,46537.0,31.9898,32.0068,31.9729,31.9814,46537.0
2016-05-16 10:50:00,37.79,37.83,37.79,37.81,63219.0,31.9814,32.0152,31.9814,31.9983,63219.0
2016-05-16 10:55:00,37.82,37.84,37.79,37.83,114963.0,32.0068,32.0237,31.9814,32.0152,114963.0
2016-05-16 11:00:00,37.84,37.93,37.83,37.93,122214.0,32.0237,32.0999,32.0152,32.0999,122214.0
2016-05-16 11:05:00,37.93,37.95,37.89,37.91,161834.0,32.0999,32.1168,32.066,32.0829,161834.0
2016-05-16 11:10:00,37.91,37.96,37.9,37.95,82035.0,32.0829,32.1252,32.0745,32.1168,82035.0
2016-05-16 11:15:00,37.95,37.97,37.93,37.94,107319.0,32.1168,32.1337,32.0999,32.1083,107319.0
2016-05-16 11:20:00,37.93,37.96,37.93,37.95,101056.0,32.0999,32.1252,32.0999,32.1168,101056.0
2016-05-16 11:25:00,37.95,37.96,37.9,37.91,137962.0,32.1168,32.1252,32.0745,32.0829,137962.0
2016-05-16 11:30:00,37.91,37.95,37.9,37.91,119263.0,32.0829,32.1168,32.0745,32.0829,119263.0
2016-05-16 11:35:00,37.91,37.95,37.9,37.94,96103.0,32.0829,32.1168,32.0745,32.1083,96103.0
2016-05-16 11:40:00,37.94,38.02,37.93,38.02,148120.0,32.1083,32.176,32.0999,32.176,148120.0
2016-05-16 11:45:00,38.02,38.05,37.99,38.02,72141.0,32.176,32.2014,32.1506,32.176,72141.0
2016-05-16 11:50:00,38.02,38.1,38.01,38.09,121304.0,32.176,32.2437,32.1676,32.2353,121304.0
2016-05-16 11:55:00,38.09,38.18,38.09,38.17,117565.0,32.2353,32.3114,32.2353,32.303,117565.0
2016-05-16 12:00:00,38.17,38.2,38.14,38.14,238121.0,32.303,32.3284,32.2776,32.2776,238121.0
2016-05-16 12:05:00,38.15,38.16,38.13,38.15,56348.0,32.286,32.2945,32.2691,32.286,56348.0
2016-05-16 12:10:00,38.15,38.19,38.13,38.18,116317.0,32.286,32.3199,32.2691,32.3114,116317.0
2016-05-16 12:15:00,38.19,38.21,38.14,38.16,103319.0,32.3199,32.3368,32.2776,32.2945,103319.0
2016-05-16 12:20:00,38.16,38.22,38.15,38.15,122753.0,32.2945,32.3453,32.286,32.286,122753.0
2016-05-16 12:25:00,38.15,38.16,38.08,38.08,86748.0,32.286,32.2945,32.2268,32.2268,86748.0
2016-05-16 12:30:00,38.08,38.13,38.08,38.09,65359.0,32.2268,32.2691,32.2268,32.2353,65359.0
2016-05-16 12:35:00,38.09,38.11,38.07,38.09,54046.0,32.2353,32.2522,32.2183,32.2353,54046.0
2016-05-16 12:40:00,38.09,38.11,38.06,38.11,72739.0,32.2353,32.2522,32.2099,32.2522,72739.0
2016-05-16 12:45:00,38.1,38.14,38.09,38.12,97792.0,32.2437,32.2776,32.2353,32.2606,97792.0
2016-05-16 12:50:00,38.12,38.13,38.09,38.1,125417.0,32.2606,32.2691,32.2353,32.2437,125417.0
2016-05-16 12:55:00,38.09,38.15,38.09,38.15,203148.0,32.2353,32.286,32.2353,32.286,203148.0
2016-05-16 13:00:00,38.15,38.19,38.14,38.18,79796.0,32.286,32.3199,32.2776,32.3114,79796.0
2016-05-16 13:05:00,38.18,38.2,38.16,38.18,95042.0,32.3114,32.3284,32.2945,32.3114,95042.0
2016-05-16 13:10:00,38.18,38.2,38.17,38.2,46779.0,32.3114,32.3284,32.303,32.3284,46779.0
2016-05-16 13:15:00,38.2,38.25,38.19,38.24,106812.0,32.3284,32.3707,32.3199,32.3622,106812.0
2016-05-16 13:20:00,38.24,38.28,38.24,38.27,107953.0,32.3622,32.3961,32.3622,32.3876,107953.0
2016-05-16 13:25:00,38.27,38.3,38.27,38.3,119291.0,32.3876,32.413,32.3876,32.413,119291.0
2016-05-16 13:30:00,38.3,38.34,38.24,38.24,322022.0,32.413,32.4468,32.3622,32.3622,322022.0
2016-05-16 13:35:00,38.25,38.27,38.2,38.25,123026.0,32.3707,32.3876,32.3284,32.3707,123026.0
2016-05-16 13:40:00,38.25,38.31,38.24,38.28,63974.0,32.3707,32.4214,32.3622,32.3961,63974.0
2016-05-16 13:45:00,38.27,38.3,38.25,38.28,91676.0,32.3876,32.413,32.3707,32.3961,91676.0
2016-05-16 13:50:00,38.27,38.28,38.21,38.23,74161.0,32.3876,32.3961,32.3368,32.3537,74161.0
2016-05-16 13:55:00,38.22,38.28,38.22,38.24,66116.0,32.3453,32.3961,32.3453,32.3622,66116.0
2016-05-16 14:00:00,38.24,38.29,38.23,38.29,78266.0,32.3622,32.4045,32.3537,32.4045,78266.0
2016-05-16 14:05:00,38.28,38.31,38.25,38.3,59291.0,32.3961,32.4214,32.3707,32.413,59291.0
2016-05-16 14:10:00,38.3,38.35,38.29,38.35,58514.0,32.413,32.4553,32.4045,32.4553,58514.0
2016-05-16 14:15:00,38.35,38.37,38.33,38.36,144397.0,32.4553,32.4722,32.4384,32.4638,144397.0
2016-05-16 14:20:00,38.36,38.37,38.32,38.32,75293.0,32.4638,32.4722,32.4299,32.4299,75293.0
2016-05-16 14:25:00,38.32,38.36,38.32,38.34,71907.0,32.4299,32.4638,32.4299,32.4468,71907.0
2016-05-16 14:30:00,38.34,38.39,38.34,38.39,90186.0,32.4468,32.4891,32.4468,32.4891,90186.0
2016-05-16 14:35:00,38.38,38.39,38.3,38.32,122779.0,32.4807,32.4891,32.413,32.4299,122779.0
2016-05-16 14:40:00,38.32,38.33,38.3,38.33,66617.0,32.4299,32.4384,32.413,32.4384,66617.0
2016-05-16 14:45:00,38.33,38.38,38.32,38.36,88272.0,32.4384,32.4807,32.4299,32.4638,88272.0
2016-05-16 14:50:00,38.36,38.41,38.35,38.41,89294.0,32.4638,32.5061,32.4553,32.5061,89294.0
2016-05-16 14:55:00,38.4,38.41,38.37,38.38,70470.0,32.4976,32.5061,32.4722,32.4807,70470.0
2016-05-16 15:00:00,38.38,38.38,38.31,38.32,152810.0,32.4807,32.4807,32.4214,32.4299,152810.0
2016-05-16 15:05:00,38.32,38.34,38.31,38.34,65156.0,32.4299,32.4468,32.4214,32.4468,65156.0
2016-05-16 15:10:00,38.33,38.34,38.27,38.27,60219.0,32.4384,32.4468,32.3876,32.3876,60219.0
2016-05-16 15:15:00,38.27,38.33,38.26,38.3,100929.0,32.3876,32.4384,32.3791,32.413,100929.0
2016-05-16 15:20:00,38.3,38.32,38.29,38.31,43950.0,32.413,32.4299,32.4045,32.4214,43950.0
2016-05-16 15:25:00,38.32,38.32,38.27,38.29,77957.0,32.4299,32.4299,32.3876,32.4045,77957.0
2016-05-16 15:30:00,38.29,38.29,38.24,38.26,96270.0,32.4045,32.4045,32.3622,32.3791,96270.0
2016-05-16 15:35:00,38.26,38.29,38.25,38.29,81772.0,32.3791,32.4045,32.3707,32.4045,81772.0
2016-05-16 15:40:00,38.28,38.29,38.26,38.27,114517.0,32.3961,32.4045,32.3791,32.3876,114517.0
2016-05-16 15:45:00,38.27,38.29,38.24,38.28,172499.0,32.3876,32.4045,32.3622,32.3961,172499.0
2016-05-16 15:50:00,38.28,38.29,38.25,38.26,131701.0,32.3961,32.4045,32.3707,32.3791,131701.0
2016-05-16 15:55:00,38.26,38.27,38.23,38.25,362701.0,32.3791,32.3876,32.3537,32.3707,362701.0
2016-05-17 09:30:00,38.22,38.26,38.11,38.16,155557.0,32.3453,32.3791,32.2522,32.2945,155557.0
2016-05-17 09:35:00,38.16,38.3,38.15,38.26,118327.0,32.2945,32.413,32.286,32.3791,118327.0
2016-05-17 09:40:00,38.25,38.26,38.17,38.17,128689.0,32.3707,32.3791,32.303,32.303,128689.0
2016-05-17 09:45:00,38.17,38.19,38.12,38.17,104881.0,32.303,32.3199,32.2606,32.303,104881.0
2016-05-17 09:50:00,38.16,38.27,38.14,38.18,102575.0,32.2945,32.3876,32.2776,32.3114,102575.0
2016-05-17 09:55:00,38.18,38.19,38.07,38.08,99419.0,32.3114,32.3199,32.2183,32.2268,99419.0
2016-05-17 10:00:00,38.07,38.13,38.02,38.11,161010.0,32.2183,32.2691,32.176,32.2522,161010.0
2016-05-17 10:05:00,38.11,38.15,38.05,38.12,179005.0,32.2522,32.286,32.2014,32.2606,179005.0
2016-05-17 10:10:00,38.12,38.14,38.05,38.06,58628.0,32.2606,32.2776,32.2014,32.2099,58628.0
2016-05-17 10:15:00,38.07,38.07,38.0,38.03,80979.0,32.2183,32.2183,32.1591,32.1845,80979.0
2016-05-17 10:20:00,38.03,38.07,38.0,38.01,93157.0,32.1845,32.2183,32.1591,32.1676,93157.0
2016-05-17 10:25:00,38.01,38.03,37.99,38.01,76977.0,32.1676,32.1845,32.1506,32.1676,76977.0
2016-05-17 10:30:00,38.01,38.02,37.95,38.02,59048.0,32.1676,32.176,32.1168,32.176,59048.0
2016-05-17 10:35:00,38.02,38.05,37.98,38.04,82685.0,32.176,32.2014,32.1422,32.1929,82685.0
2016-05-17 10:40:00,38.04,38.08,38.02,38.06,67642.0,32.1929,32.2268,32.176,32.2099,67642.0
2016-05-17 10:45:00,38.06,38.1,38.02,38.02,56480.0,32.2099,32.2437,32.176,32.176,56480.0
2016-05-17 10:50:00,38.02,38.08,38.0,38.07,78836.0,32.176,32.2268,32.1591,32.2183,78836.0
2016-05-17 10:55:00,38.08,38.1,38.04,38.05,63741.0,32.2268,32.2437,32.1929,32.2014,63741.0
2016-05-17 11:00:00,38.05,38.07,38.0,38.01,69683.0,32.2014,32.2183,32.1591,32.1676,69683.0
2016-05-17 11:05:00,38.02,38.02,37.95,37.96,48916.0,32.176,32.176,32.1168,32.1252,48916.0
2016-05-17 11:10:00,37.96,38.0,37.94,37.95,70509.0,32.1252,32.1591,32.1083,32.1168,70509.0
2016-05-17 11:15:00,37.96,38.07,37.96,38.03,50892.0,32.1252,32.2183,32.1252,32.1845,50892.0
2016-05-17 11:20:00,38.04,38.09,38.03,38.09,37362.0,32.1929,32.2353,32.1845,32.2353,37362.0
2016-05-17 11:25:00,38.08,38.1,38.03,38.05,78975.0,32.2268,32.2437,32.1845,32.2014,78975.0
2016-05-17 11:30:00,38.05,38.08,38.03,38.06,105294.0,32.2014,32.2268,32.1845,32.2099,105294.0
2016-05-17 11:35:00,38.06,38.08,38.01,38.02,53697.0,32.2099,32.2268,32.1676,32.176,53697.0
2016-05-17 11:40:00,38.03,38.04,37.98,38.0,46364.0,32.1845,32.1929,32.1422,32.1591,46364.0
2016-05-17 11:45:00,38.01,38.05,38.0,38.05,49065.0,32.1676,32.2014,32.1591,32.2014,49065.0
2016-05-17 11:50:00,38.05,38.07,38.02,38.02,58937.0,32.2014,32.2183,32.176,32.176,58937.0
2016-05-17 11:55:00,38.01,38.05,38.0,38.01,73118.0,32.1676,32.2014,32.1591,32.1676,73118.0
2016-05-17 12:00:00,38.0,38.01,37.96,37.96,69390.0,32.1591,32.1676,32.1252,32.1252,69390.0
2016-05-17 12:05:00,37.96,37.98,37.93,37.97,67257.0,32.1252,32.1422,32.0999,32.1337,67257.0
2016-05-17 12:10:00,37.97,38.01,37.96,38.0,125005.0,32.1337,32.1676,32.1252,32.1591,125005.0
2016-05-17 12:15:00,38.01,38.01,37.93,37.95,66487.0,32.1676,32.1676,32.0999,32.1168,66487.0
2016-05-17 12:20:00,37.95,37.95,37.87,37.88,37365.0,32.1168,32.1168,32.0491,32.0575,37365.0
2016-05-17 12:25:00,37.87,37.9,37.86,37.9,36860.0,32.0491,32.0745,32.0406,32.0745,36860.0
2016-05-17 12:30:00,37.9,37.91,37.87,37.9,68572.0,32.0745,32.0829,32.0491,32.0745,68572.0
2016-05-17 12:35:00,37.9,37.93,37.88,37.91,44778.0,32.0745,32.0999,32.0575,32.0829,44778.0
2016-05-17 12:40:00,37.91,37.92,37.84,37.86,64245.0,32.0829,32.0914,32.0237,32.0406,64245.0
2016-05-17 12:45:00,37.85,37.87,37.81,37.82,72937.0,32.0322,32.0491,31.9983,32.0068,72937.0
2016-05-17 12:50:00,37.82,37.83,37.78,37.8,75073.0,32.0068,32.0152,31.9729,31.9898,75073.0
2016-05-17 12:55:00,37.8,37.8,37.75,37.8,65030.0,31.9898,31.9898,31.9475,31.9898,65030.0
2016-05-17 13:00:00,37.8,37.83,37.79,37.8,39328.0,31.9898,32.0152,31.9814,31.9898,39328.0
2016-05-17 13:05:00,37.8,37.84,37.8,37.84,86200.0,31.9898,32.0237,31.9898,32.0237,86200.0
2016-05-17 13:10:00,37.84,37.85,37.81,37.85,35052.0,32.0237,32.0322,31.9983,32.0322,35052.0
2016-05-17 13:15:00,37.85,37.86,37.76,37.79,57732.0,32.0322,32.0406,31.956,31.9814,57732.0
2016-05-17 13:20:00,37.79,37.82,37.76,37.79,48579.0,31.9814,32.0068,31.956,31.9814,48579.0
2016-05-17 13:25:00,37.79,37.82,37.78,37.8,21906.0,31.9814,32.0068,31.9729,31.9898,21906.0
2016-05-17 13:30:00,37.8,37.89,37.79,37.88,171503.0,31.9898,32.066,31.9814,32.0575,171503.0
2016-05-17 13:35:00,37.88,37.96,37.87,37.92,126336.0,32.0575,32.1252,32.0491,32.0914,126336.0
2016-05-17 13:40:00,37.91,37.94,37.88,37.91,68826.0,32.0829,32.1083,32.0575,32.0829,68826.0
2016-05-17 13:45:00,37.91,37.95,37.9,37.93,46579.0,32.0829,32.1168,32.0745,32.0999,46579.0
2016-05-17 13:50:00,37.93,37.97,37.92,37.95,205126.0,32.0999,32.1337,32.0914,32.1168,205126.0
2016-05-17 13:55:00,37.96,37.97,37.83,37.83,75471.0,32.1252,32.1337,32.0152,32.0152,75471.0
2016-05-17 14:00:00,37.83,37.84,37.8,37.82,39793.0,32.0152,32.0237,31.9898,32.0068,39793.0
2016-05-17 14:05:00,37.82,37.83,37.75,37.76,82711.0,32.0068,32.0152,31.9475,31.956,82711.0
2016-05-17 14:10:00,37.76,37.77,37.73,37.76,66877.0,31.956,31.9644,31.9306,31.956,66877.0
2016-05-17 14:15:00,37.76,37.76,37.69,37.7,51376.0,31.956,31.956,31.8967,31.9052,51376.0
2016-05-17 14:20:00,37.7,37.72,37.66,37.68,158367.0,31.9052,31.9221,31.8714,31.8883,158367.0
2016-05-17 14:25:00,37.67,37.68,37.61,37.68,78052.0,31.8798,31.8883,31.829,31.8883,78052.0
2016-05-17 14:30:00,37.67,37.68,37.61,37.62,63096.0,31.8798,31.8883,31.829,31.8375,63096.0
2016-05-17 14:35:00,37.62,37.66,37.61,37.64,54924.0,31.8375,31.8714,31.829,31.8544,54924.0
2016-05-17 14:40:00,37.63,37.66,37.6,37.64,102925.0,31.846,31.8714,31.8206,31.8544,102925.0
2016-05-17 14:45:00,37.63,37.67,37.61,37.62,101413.0,31.846,31.8798,31.829,31.8375,101413.0
2016-05-17 14:50:00,37.62,37.63,37.6,37.63,60552.0,31.8375,31.846,31.8206,31.846,60552.0
2016-05-17 14:55:00,37.62,37.66,37.6,37.63,67585.0,31.8375,31.8714,31.8206,31.846,67585.0
2016-05-17 15:00:00,37.64,37.68,37.62,37.65,60151.0,31.8544,31.8883,31.8375,31.8629,60151.0
2016-05-17 15:05:00,37.65,37.71,37.64,37.69,80558.0,31.8629,31.9137,31.8544,31.8967,80558.0
2016-05-17 15:10:00,37.7,37.7,37.64,37.65,78475.0,31.9052,31.9052,31.8544,31.8629,78475.0
2016-05-17 15:15:00,37.64,37.66,37.61,37.63,147674.0,31.8544,31.8714,31.829,31.846,147674.0
2016-05-17 15:20:00,37.62,37.64,37.6,37.61,106179.0,31.8375,31.8544,31.8206,31.829,106179.0
2016-05-17 15:25:00,37.61,37.61,37.55,37.59,124321.0,31.829,31.829,31.7783,31.8121,124321.0
2016-05-17 15:30:00,37.59,37.62,37.57,37.59,104837.0,31.8121,31.8375,31.7952,31.8121,104837.0
2016-05-17 15:35:00,37.6,37.67,37.6,37.67,105552.0,31.8206,31.8798,31.8206,31.8798,105552.0
2016-05-17 15:40:00,37.67,37.68,37.6,37.66,112252.0,31.8798,31.8883,31.8206,31.8714,112252.0
2016-05-17 15:45:00,37.66,37.68,37.63,37.66,189278.0,31.8714,31.8883,31.846,31.8714,189278.0
2016-05-17 15:50:00,37.66,37.7,37.65,37.7,142835.0,31.8714,31.9052,31.8629,31.9052,142835.0
2016-05-17 15:55:00,37.7,37.72,37.66,37.69,445173.0,31.9052,31.9221,31.8714,31.8967,445173.0
2016-05-18 09:30:00,37.75,37.8,37.68,37.72,214653.0,31.9475,31.9898,31.8883,31.9221,214653.0
2016-05-18 09:35:00,37.72,37.77,37.69,37.74,106756.0,31.9221,31.9644,31.8967,31.9391,106756.0
2016-05-18 09:40:00,37.73,37.8,37.72,37.78,99189.0,31.9306,31.9898,31.9221,31.9729,99189.0
2016-05-18 09:45:00,37.78,37.83,37.77,37.79,86401.0,31.9729,32.0152,31.9644,31.9814,86401.0
2016-05-18 09:50:00,37.8,37.84,37.78,37.83,109423.0,31.9898,32.0237,31.9729,32.0152,109423.0
2016-05-18 09:55:00,37.83,37.9,37.83,37.87,116593.0,32.0152,32.0745,32.0152,32.0491,116593.0
2016-05-18 10:00:00,37.87,37.87,37.75,37.77,112995.0,32.0491,32.0491,31.9475,31.9644,112995.0
2016-05-18 10:05:00,37.77,37.8,37.74,37.77,80698.0,31.9644,31.9898,31.9391,31.9644,80698.0
2016-05-18 10:10:00,37.78,37.84,37.76,37.83,86219.0,31.9729,32.0237,31.956,32.0152,86219.0
2016-05-18 10:15:00,37.82,37.85,37.81,37.82,82696.0,32.0068,32.0322,31.9983,32.0068,82696.0
2016-05-18 10:20:00,37.82,37.85,37.81,37.83,67485.0,32.0068,32.0322,31.9983,32.0152,67485.0
2016-05-18 10:25:00,37.83,37.89,37.82,37.85,80279.0,32.0152,32.066,32.0068,32.0322,80279.0
2016-05-18 10:30:00,37.85,37.85,37.74,37.8,112546.0,32.0322,32.0322,31.9391,31.9898,112546.0
2016-05-18 10:35:00,37.8,37.8,37.73,37.76,63864.0,31.9898,31.9898,31.9306,31.956,63864.0
2016-05-18 10:40:00,37.75,37.76,37.71,37.76,67463.0,31.9475,31.956,31.9137,31.956,67463.0
2016-05-18 10:45:00,37.76,37.8,37.75,37.77,66798.0,31.956,31.9898,31.9475,31.9644,66798.0
2016-05-18 10:50:00,37.77,37.78,37.68,37.68,53896.0,31.9644,31.9729,31.8883,31.8883,53896.0
2016-05-18 10:55:00,37.69,37.72,37.68,37.7,80659.0,31.8967,31.9221,31.8883,31.9052,80659.0
2016-05-18 11:00:00,37.7,37.74,37.69,37.73,123867.0,31.9052,31.9391,31.8967,31.9306,123867.0
2016-05-18 11:05:00,37.73,37.75,37.7,37.73,66847.0,31.9306,31.9475,31.9052,31.9306,66847.0
2016-05-18 11:10:00,37.73,37.76,37.71,37.76,34506.0,31.9306,31.956,31.9137,31.956,34506.0
2016-05-18 11:15:00,37.76,37.8,37.74,37.79,102376.0,31.956,31.9898,31.9391,31.9814,102376.0
2016-05-18 11:20:00,37.78,37.83,37.77,37.78,65118.0,31.9729,32.0152,31.9644,31.9729,65118.0
2016-05-18 11:25:00,37.78,37.84,37.77,37.82,42900.0,31.9729,32.0237,31.9644,32.0068,42900.0
2016-05-18 11:30:00,37.83,37.83,37.74,37.8,151943.0,32.0152,32.0152,31.9391,31.9898,151943.0
2016-05-18 11:35:00,37.79,37.84,37.79,37.82,34479.0,31.9814,32.0237,31.9814,32.0068,34479.0
2016-05-18 11:40:00,37.83,37.84,37.79,37.81,83803.0,32.0152,32.0237,31.9814,31.9983,83803.0
2016-05-18 11:45:00,37.81,37.85,37.8,37.84,57270.0,31.9983,32.0322,31.9898,32.0237,57270.0
2016-05-18 11:50:00,37.84,37.87,37.81,37.81,72057.0,32.0237,32.0491,31.9983,31.9983,72057.0
2016-05-18 11:55:00,37.82,37.85,37.8,37.8,89300.0,32.0068,32.0322,31.9898,31.9898,89300.0
2016-05-18 12:00:00,37.81,37.83,37.81,37.83,55255.0,31.9983,32.0152,31.9983,32.0152,55255.0
2016-05-18 12:05:00,37.82,37.84,37.81,37.84,58348.0,32.0068,32.0237,31.9983,32.0237,58348.0
2016-05-18 12:10:00,37.84,37.85,37.82,37.85,33238.0,32.0237,32.0322,32.0068,32.0322,33238.0
2016-05-18 12:15:00,37.84,37.86,37.81,37.82,106894.0,32.0237,32.0406,31.9983,32.0068,106894.0
2016-05-18 12:20:00,37.82,37.84,37.8,37.83,77589.0,32.0068,32.0237,31.9898,32.0152,77589.0
2016-05-18 12:25:00,37.83,37.83,37.77,37.77,59565.0,32.0152,32.0152,31.9644,31.9644,59565.0
2016-05-18 12:30:00,37.78,37.81,37.77,37.79,32119.0,31.9729,31.9983,31.9644,31.9814,32119.0
2016-05-18 12:35:00,37.8,37.81,37.77,37.8,34431.0,31.9898,31.9983,31.9644,31.9898,34431.0
2016-05-18 12:40:00,37.8,37.81,37.77,37.8,34361.0,31.9898,31.9983,31.9644,31.9898,34361.0
2016-05-18 12:45:00,37.8,37.82,37.79,37.82,32907.0,31.9898,32.0068,31.9814,32.0068,32907.0
2016-05-18 12:50:00,37.82,37.84,37.79,37.83,38659.0,32.0068,32.0237,31.9814,32.0152,38659.0
2016-05-18 12:55:00,37.84,37.92,37.82,37.92,42586.0,32.0237,32.0914,32.0068,32.0914,42586.0
2016-05-18 13:00:00,37.92,37.97,37.92,37.96,72189.0,32.0914,32.1337,32.0914,32.1252,72189.0
2016-05-18 13:05:00,37.95,37.96,37.91,37.91,26692.0,32.1168,32.1252,32.0829,32.0829,26692.0
2016-05-18 13:10:00,37.91,37.95,37.89,37.94,26087.0,32.0829,32.1168,32.066,32.1083,26087.0
2016-05-18 13:15:00,37.94,37.98,37.93,37.98,105644.0,32.1083,32.1422,32.0999,32.1422,105644.0
2016-05-18 13:20:00,37.98,38.03,37.97,38.02,84578.0,32.1422,32.1845,32.1337,32.176,84578.0
2016-05-18 13:25:00,38.02,38.03,37.97,37.98,62004.0,32.176,32.1845,32.1337,32.1422,62004.0
2016-05-18 13:30:00,37.99,38.02,37.98,38.01,113832.0,32.1506,32.176,32.1422,32.1676,113832.0
2016-05-18 13:35:00,38.0,38.04,38.0,38.02,57849.0,32.1591,32.1929,32.1591,32.176,57849.0
2016-05-18 13:40:00,38.02,38.05,37.99,38.04,105596.0,32.176,32.2014,32.1506,32.1929,105596.0
2016-05-18 13:45:00,38.05,38.1,38.04,38.05,114447.0,32.2014,32.2437,32.1929,32.2014,114447.0
2016-05-18 13:50:00,38.05,38.07,38.01,38.03,88206.0,32.2014,32.2183,32.1676,32.1845,88206.0
2016-05-18 13:55:00,38.03,38.07,38.01,38.02,78721.0,32.1845,32.2183,32.1676,32.176,78721.0
2016-05-18 14:00:00,38.01,38.01,37.79,37.79,304456.0,32.1676,32.1676,31.9814,31.9814,304456.0
2016-05-18 14:05:00,37.79,37.84,37.67,37.8,198782.0,31.9814,32.0237,31.8798,31.9898,198782.0
2016-05-18 14:10:00,37.8,37.81,37.69,37.69,94546.0,31.9898,31.9983,31.8967,31.8967,94546.0
2016-05-18 14:15:00,37.69,37.73,37.64,37.72,123670.0,31.8967,31.9306,31.8544,31.9221,123670.0
2016-05-18 14:20:00,37.72,37.73,37.61,37.64,126951.0,31.9221,31.9306,31.829,31.8544,126951.0
2016-05-18 14:25:00,37.64,37.64,37.53,37.55,141982.0,31.8544,31.8544,31.7613,31.7783,141982.0
2016-05-18 14:30:00,37.55,37.59,37.49,37.59,160630.0,31.7783,31.8121,31.7275,31.8121,160630.0
2016-05-18 14:35:00,37.59,37.65,37.56,37.61,85051.0,31.8121,31.8629,31.7867,31.829,85051.0
2016-05-18 14:40:00,37.6,37.65,37.57,37.59,101416.0,31.8206,31.8629,31.7952,31.8121,101416.0
2016-05-18 14:45:00,37.59,37.64,37.57,37.63,100950.0,31.8121,31.8544,31.7952,31.846,100950.0
2016-05-18 14:50:00,37.63,37.7,37.62,37.66,109211.0,31.846,31.9052,31.8375,31.8714,109211.0
2016-05-18 14:55:00,37.65,37.69,37.63,37.68,962270.0,31.8629,31.8967,31.846,31.8883,962270.0
2016-05-18 15:00:00,37.68,37.78,37.68,37.75,120238.0,31.8883,31.9729,31.8883,31.9475,120238.0
2016-05-18 15:05:00,37.75,37.8,37.71,37.75,104046.0,31.9475,31.9898,31.9137,31.9475,104046.0
2016-05-18 15:10:00,37.75,37.76,37.66,37.72,67589.0,31.9475,31.956,31.8714,31.9221,67589.0
2016-05-18 15:15:00,37.71,37.72,37.66,37.7,77479.0,31.9137,31.9221,31.8714,31.9052,77479.0
2016-05-18 15:20:00,37.7,37.7,37.62,37.63,73410.0,31.9052,31.9052,31.8375,31.846,73410.0
2016-05-18 15:25:00,37.63,37.66,37.6,37.6,64340.0,31.846,31.8714,31.8206,31.8206,64340.0
2016-05-18 15:30:00,37.61,37.69,37.59,37.67,149423.0,31.829,31.8967,31.8121,31.8798,149423.0
2016-05-18 15:35:00,37.66,37.68,37.59,37.59,105825.0,31.8714,31.8883,31.8121,31.8121,105825.0
2016-05-18 15:40:00,37.59,37.67,37.59,37.65,153819.0,31.8121,31.8798,31.8121,31.8629,153819.0
2016-05-18 15:45:00,37.65,37.72,37.63,37.67,234985.0,31.8629,31.9221,31.846,31.8798,234985.0
2016-05-18 15:50:00,37.67,37.69,37.63,37.66,144286.0,31.8798,31.8967,31.846,31.8714,144286.0
2016-05-18 15:55:00,37.66,37.77,37.65,37.72,675369.0,31.8714,31.9644,31.8629,31.9221,675369.0
2016-05-19 09:30:00,37.56,37.68,37.49,37.51,225017.0,31.7867,31.8883,31.7275,31.7444,225017.0
2016-05-19 09:35:00,37.51,37.62,37.49,37.55,82860.0,31.7444,31.8375,31.7275,31.7783,82860.0
2016-05-19 09:40:00,37.55,37.6,37.53,37.58,75343.0,31.7783,31.8206,31.7613,31.8037,75343.0
2016-05-19 09:45:00,37.58,37.58,37.4,37.4,119621.0,31.8037,31.8037,31.6513,31.6513,119621.0
2016-05-19 09:50:00,37.41,37.42,37.26,37.27,164586.0,31.6598,31.6682,31.5328,31.5413,164586.0
2016-05-19 09:55:00,37.26,37.29,37.18,37.18,145084.0,31.5328,31.5582,31.4651,31.4651,145084.0
2016-05-19 10:00:00,37.19,37.24,37.17,37.18,111134.0,31.4736,31.5159,31.4567,31.4651,111134.0
2016-05-19 10:05:00,37.19,37.19,37.13,37.16,81203.0,31.4736,31.4736,31.4228,31.4482,81203.0
2016-05-19 10:10:00,37.16,37.17,37.09,37.11,94359.0,31.4482,31.4567,31.389,31.4059,94359.0
2016-05-19 10:15:00,37.11,37.16,37.09,37.13,78618.0,31.4059,31.4482,31.389,31.4228,78618.0
2016-05-19 10:20:00,37.13,37.15,37.1,37.12,85053.0,31.4228,31.4397,31.3974,31.4144,85053.0
2016-05-19 10:25:00,37.11,37.17,37.1,37.16,100225.0,31.4059,31.4567,31.3974,31.4482,100225.0
2016-05-19 10:30:00,37.16,37.24,37.16,37.22,193855.0,31.4482,31.5159,31.4482,31.499,193855.0
2016-05-19 10:35:00,37.21,37.22,37.13,37.14,148873.0,31.4905,31.499,31.4228,31.4313,148873.0
2016-05-19 10:40:00,37.14,37.19,37.11,37.19,89103.0,31.4313,31.4736,31.4059,31.4736,89103.0
2016-05-19 10:45:00,37.18,37.18,37.13,37.15,92424.0,31.4651,31.4651,31.4228,31.4397,92424.0
2016-05-19 10:50:00,37.14,37.17,37.11,37.13,233839.0,31.4313,31.4567,31.4059,31.4228,233839.0
2016-05-19 10:55:00,37.13,37.17,37.1,37.11,88051.0,31.4228,31.4567,31.3974,31.4059,88051.0
2016-05-19 11:00:00,37.11,37.16,37.06,37.07,69319.0,31.4059,31.4482,31.3636,31.372,69319.0
2016-05-19 11:05:00,37.07,37.09,37.01,37.03,97658.0,31.372,31.389,31.3213,31.3382,97658.0
2016-05-19 11:10:00,37.02,37.07,37.01,37.05,62054.0,31.3297,31.372,31.3213,31.3551,62054.0
2016-05-19 11:15:00,37.06,37.11,37.04,37.09,81959.0,31.3636,31.4059,31.3467,31.389,81959.0
2016-05-19 11:20:00,37.09,37.12,37.08,37.1,68124.0,31.389,31.4144,31.3805,31.3974,68124.0
2016-05-19 11:25:00,37.1,37.12,37.03,37.07,102898.0,31.3974,31.4144,31.3382,31.372,102898.0
2016-05-19 11:30:00,37.07,37.07,36.97,37.0,167794.0,31.372,31.372,31.2874,31.3128,167794.0
2016-05-19 11:35:00,36.99,37.0,36.96,36.99,86669.0,31.3043,31.3128,31.279,31.3043,86669.0
2016-05-19 11:40:00,36.98,37.0,36.95,36.96,79384.0,31.2959,31.3128,31.2705,31.279,79384.0
2016-05-19 11:45:00,36.95,36.95,36.9,36.95,70789.0,31.2705,31.2705,31.2282,31.2705,70789.0
2016-05-19 11:50:00,36.95,36.96,36.89,36.91,62454.0,31.2705,31.279,31.2197,31.2366,62454.0
2016-05-19 11:55:00,36.91,37.0,36.89,36.99,80928.0,31.2366,31.3128,31.2197,31.3043,80928.0
2016-05-19 12:00:00,36.98,37.02,36.96,37.01,42262.0,31.2959,31.3297,31.279,31.3213,42262.0
2016-05-19 12:05:00,37.01,37.04,36.98,36.99,132512.0,31.3213,31.3467,31.2959,31.3043,132512.0
2016-05-19 12:10:00,37.0,37.02,36.96,37.0,54770.0,31.3128,31.3297,31.279,31.3128,54770.0
2016-05-19 12:15:00,37.01,37.04,36.99,37.0,57765.0,31.3213,31.3467,31.3043,31.3128,57765.0
2016-05-19 12:20:00,36.99,37.01,36.96,37.0,56221.0,31.3043,31.3213,31.279,31.3128,56221.0
2016-05-19 12:25:00,37.0,37.0,36.94,36.95,55972.0,31.3128,31.3128,31.262,31.2705,55972.0
2016-05-19 12:30:00,36.95,36.98,36.94,36.96,52117.0,31.2705,31.2959,31.262,31.279,52117.0
2016-05-19 12:35:00,36.96,36.99,36.94,36.98,77585.0,31.279,31.3043,31.262,31.2959,77585.0
2016-05-19 12:40:00,36.98,36.98,36.92,36.93,57230.0,31.2959,31.2959,31.2451,31.2536,57230.0
2016-05-19 12:45:00,36.93,36.95,36.9,36.92,45367.0,31.2536,31.2705,31.2282,31.2451,45367.0
2016-05-19 12:50:00,36.92,36.93,36.9,36.91,49987.0,31.2451,31.2536,31.2282,31.2366,49987.0
2016-05-19 12:55:00,36.9,36.94,36.9,36.9,42238.0,31.2282,31.262,31.2282,31.2282,42238.0
2016-05-19 13:00:00,36.9,36.98,36.89,36.98,72228.0,31.2282,31.2959,31.2197,31.2959,72228.0
2016-05-19 13:05:00,36.98,37.02,36.97,37.02,58558.0,31.2959,31.3297,31.2874,31.3297,58558.0
2016-05-19 13:10:00,37.01,37.05,36.96,37.05,76045.0,31.3213,31.3551,31.279,31.3551,76045.0
2016-05-19 13:15:00,37.05,37.06,37.0,37.02,56943.0,31.3551,31.3636,31.3128,31.3297,56943.0
2016-05-19 13:20:00,37.02,37.03,36.99,37.01,63489.0,31.3297,31.3382,31.3043,31.3213,63489.0
2016-05-19 13:25:00,37.0,37.03,37.0,37.02,42726.0,31.3128,31.3382,31.3128,31.3297,42726.0
2016-05-19 13:30:00,37.03,37.09,37.02,37.08,39053.0,31.3382,31.389,31.3297,31.3805,39053.0
2016-05-19 13:35:00,37.09,37.11,37.06,37.08,59597.0,31.389,31.4059,31.3636,31.3805,59597.0
2016-05-19 13:40:00,37.07,37.12,37.06,37.09,42170.0,31.372,31.4144,31.3636,31.389,42170.0
2016-05-19 13:45:00,37.11,37.12,37.06,37.08,43358.0,31.4059,31.4144,31.3636,31.3805,43358.0
2016-05-19 13:50:00,37.09,37.09,37.04,37.04,39188.0,31.389,31.389,31.3467,31.3467,39188.0
2016-05-19 13:55:00,37.04,37.06,37.01,37.02,40052.0,31.3467,31.3636,31.3213,31.3297,40052.0
2016-05-19 14:00:00,37.02,37.05,37.0,37.01,62589.0,31.3297,31.3551,31.3128,31.3213,62589.0
2016-05-19 14:05:00,37.01,37.09,37.01,37.09,40922.0,31.3213,31.389,31.3213,31.389,40922.0
2016-05-19 14:10:00,37.09,37.13,37.09,37.13,75993.0,31.389,31.4228,31.389,31.4228,75993.0
2016-05-19 14:15:00,37.13,37.16,37.1,37.15,66692.0,31.4228,31.4482,31.3974,31.4397,66692.0
2016-05-19 14:20:00,37.16,37.16,37.1,37.13,73203.0,31.4482,31.4482,31.3974,31.4228,73203.0
2016-05-19 14:25:00,37.13,37.16,37.11,37.15,70241.0,31.4228,31.4482,31.4059,31.4397,70241.0
2016-05-19 14:30:00,37.15,37.16,37.13,37.13,40698.0,31.4397,31.4482,31.4228,31.4228,40698.0
2016-05-19 14:35:00,37.14,37.15,37.07,37.09,56439.0,31.4313,31.4397,31.372,31.389,56439.0
2016-05-19 14:40:00,37.08,37.09,37.06,37.09,48345.0,31.3805,31.389,31.3636,31.389,48345.0
2016-05-19 14:45:00,37.08,37.11,37.07,37.1,40650.0,31.3805,31.4059,31.372,31.3974,40650.0
2016-05-19 14:50:00,37.1,37.1,37.05,37.07,50000.0,31.3974,31.3974,31.3551,31.372,50000.0
2016-05-19 14:55:00,37.07,37.09,37.03,37.04,98601.0,31.372,31.389,31.3382,31.3467,98601.0
2016-05-19 15:00:00,37.04,37.11,37.04,37.09,73666.0,31.3467,31.4059,31.3467,31.389,73666.0
2016-05-19 15:05:00,37.1,37.16,37.09,37.15,88868.0,31.3974,31.4482,31.389,31.4397,88868.0
2016-05-19 15:10:00,37.15,37.17,37.12,37.15,68263.0,31.4397,31.4567,31.4144,31.4397,68263.0
2016-05-19 15:15:00,37.15,37.18,37.12,37.18,78266.0,31.4397,31.4651,31.4144,31.4651,78266.0
2016-05-19 15:20:00,37.19,37.23,37.17,37.21,107377.0,31.4736,31.5074,31.4567,31.4905,107377.0
2016-05-19 15:25:00,37.2,37.22,37.14,37.14,95945.0,31.4821,31.499,31.4313,31.4313,95945.0
2016-05-19 15:30:00,37.14,37.17,37.12,37.15,126193.0,31.4313,31.4567,31.4144,31.4397,126193.0
2016-05-19 15:35:00,37.15,37.22,37.14,37.2,262972.0,31.4397,31.499,31.4313,31.4821,262972.0
2016-05-19 15:40:00,37.21,37.26,37.2,37.21,165348.0,31.4905,31.5328,31.4821,31.4905,165348.0
2016-05-19 15:45:00,37.2,37.25,37.19,37.24,127925.0,31.4821,31.5244,31.4736,31.5159,127925.0
2016-05-19 15:50:00,37.24,37.25,37.22,37.22,286079.0,31.5159,31.5244,31.499,31.499,286079.0
2016-05-19 15:55:00,37.23,37.27,37.21,37.23,466574.0,31.5074,31.5413,31.4905,31.5074,466574.0
2016-05-20 09:30:00,37.55,37.71,37.48,37.59,581758.0,31.7783,31.9137,31.719,31.8121,581758.0
2016-05-20 09:35:00,37.59,37.71,37.57,37.69,130363.0,31.8121,31.9137,31.7952,31.8967,130363.0
2016-05-20 09:40:00,37.69,37.7,37.52,37.53,174118.0,31.8967,31.9052,31.7529,31.7613,174118.0
2016-05-20 09:45:00,37.53,37.61,37.5,37.6,88159.0,31.7613,31.829,31.7359,31.8206,88159.0
2016-05-20 09:50:00,37.61,37.7,37.58,37.6,59841.0,31.829,31.9052,31.8037,31.8206,59841.0
2016-05-20 09:55:00,37.61,37.67,37.61,37.66,52110.0,31.829,31.8798,31.829,31.8714,52110.0
2016-05-20 10:00:00,37.65,37.68,37.57,37.59,79026.0,31.8629,31.8883,31.7952,31.8121,79026.0
2016-05-20 10:05:00,37.6,37.66,37.58,37.62,169345.0,31.8206,31.8714,31.8037,31.8375,169345.0
2016-05-20 10:10:00,37.62,37.7,37.62,37.7,60990.0,31.8375,31.9052,31.8375,31.9052,60990.0
2016-05-20 10:15:00,37.69,37.72,37.65,37.67,86031.0,31.8967,31.9221,31.8629,31.8798,86031.0
2016-05-20 10:20:00,37.68,37.69,37.61,37.64,51715.0,31.8883,31.8967,31.829,31.8544,51715.0
2016-05-20 10:25:00,37.64,37.65,37.58,37.63,49021.0,31.8544,31.8629,31.8037,31.846,49021.0
2016-05-20 10:30:00,37.62,37.65,37.6,37.62,43632.0,31.8375,31.8629,31.8206,31.8375,43632.0
2016-05-20 10:35:00,37.62,37.65,37.6,37.64,37856.0,31.8375,31.8629,31.8206,31.8544,37856.0
2016-05-20 10:40:00,37.64,37.7,37.64,37.7,27332.0,31.8544,31.9052,31.8544,31.9052,27332.0
2016-05-20 10:45:00,37.69,37.76,37.69,37.73,69933.0,31.8967,31.956,31.8967,31.9306,69933.0
2016-05-20 10:50:00,37.72,37.74,37.68,37.69,54743.0,31.9221,31.9391,31.8883,31.8967,54743.0
2016-05-20 10:55:00,37.69,37.69,37.65,37.69,35314.0,31.8967,31.8967,31.8629,31.8967,35314.0
2016-05-20 11:00:00,37.68,37.7,37.65,37.7,38739.0,31.8883,31.9052,31.8629,31.9052,38739.0
2016-05-20 11:05:00,37.7,37.71,37.66,37.67,56022.0,31.9052,31.9137,31.8714,31.8798,56022.0
2016-05-20 11:10:00,37.68,37.72,37.68,37.69,78031.0,31.8883,31.9221,31.8883,31.8967,78031.0
2016-05-20 11:15:00,37.7,37.73,37.68,37.7,60044.0,31.9052,31.9306,31.8883,31.9052,60044.0
2016-05-20 11:20:00,37.7,37.74,37.66,37.69,82225.0,31.9052,31.9391,31.8714,31.8967,82225.0
2016-05-20 11:25:00,37.7,37.75,37.69,37.72,60726.0,31.9052,31.9475,31.8967,31.9221,60726.0
2016-05-20 11:30:00,37.72,37.75,37.71,37.75,48698.0,31.9221,31.9475,31.9137,31.9475,48698.0
2016-05-20 11:35:00,37.74,37.78,37.73,37.74,66502.0,31.9391,31.9729,31.9306,31.9391,66502.0
2016-05-20 11:40:00,37.74,37.77,37.73,37.74,46159.0,31.9391,31.9644,31.9306,31.9391,46159.0
2016-05-20 11:45:00,37.73,37.76,37.7,37.7,52737.0,31.9306,31.956,31.9052,31.9052,52737.0
2016-05-20 11:50:00,37.71,37.71,37.64,37.65,78459.0,31.9137,31.9137,31.8544,31.8629,78459.0
2016-05-20 11:55:00,37.66,37.66,37.63,37.65,50971.0,31.8714,31.8714,31.846,31.8629,50971.0
2016-05-20 12:00:00,37.65,37.68,37.62,37.63,128463.0,31.8629,31.8883,31.8375,31.846,128463.0
2016-05-20 12:05:00,37.63,37.65,37.61,37.62,46635.0,31.846,31.8629,31.829,31.8375,46635.0
2016-05-20 12:10:00,37.62,37.64,37.6,37.61,112230.0,31.8375,31.8544,31.8206,31.829,112230.0
2016-05-20 12:15:00,37.61,37.69,37.6,37.68,99252.0,31.829,31.8967,31.8206,31.8883,99252.0
2016-05-20 12:20:00,37.69,37.69,37.65,37.67,20313.0,31.8967,31.8967,31.8629,31.8798,20313.0
2016-05-20 12:25:00,37.67,37.71,37.64,37.7,42831.0,31.8798,31.9137,31.8544,31.9052,42831.0
2016-05-20 12:30:00,37.7,37.7,37.65,37.67,35020.0,31.9052,31.9052,31.8629,31.8798,35020.0
2016-05-20 12:35:00,37.68,37.73,37.68,37.72,26462.0,31.8883,31.9306,31.8883,31.9221,26462.0
2016-05-20 12:40:00,37.71,37.75,37.69,37.72,40089.0,31.9137,31.9475,31.8967,31.9221,40089.0
2016-05-20 12:45:00,37.71,37.75,37.71,37.73,25800.0,31.9137,31.9475,31.9137,31.9306,25800.0
2016-05-20 12:50:00,37.73,37.74,37.71,37.72,24005.0,31.9306,31.9391,31.9137,31.9221,24005.0
2016-05-20 12:55:00,37.72,37.73,37.66,37.69,54641.0,31.9221,31.9306,31.8714,31.8967,54641.0
2016-05-20 13:00:00,37.68,37.69,37.64,37.65,17973.0,31.8883,31.8967,31.8544,31.8629,17973.0
2016-05-20 13:05:00,37.64,37.66,37.62,37.66,45364.0,31.8544,31.8714,31.8375,31.8714,45364.0
2016-05-20 13:10:00,37.66,37.71,37.64,37.7,74761.0,31.8714,31.9137,31.8544,31.9052,74761.0
2016-05-20 13:15:00,37.71,37.73,37.68,37.71,38960.0,31.9137,31.9306,31.8883,31.9137,38960.0
2016-05-20 13:20:00,37.71,37.74,37.7,37.7,38354.0,31.9137,31.9391,31.9052,31.9052,38354.0
2016-05-20 13:25:00,37.7,37.72,37.67,37.69,52356.0,31.9052,31.9221,31.8798,31.8967,52356.0
2016-05-20 13:30:00,37.68,37.68,37.65,37.66,66518.0,31.8883,31.8883,31.8629,31.8714,66518.0
2016-05-20 13:35:00,37.66,37.67,37.63,37.64,53746.0,31.8714,31.8798,31.846,31.8544,53746.0
2016-05-20 13:40:00,37.63,37.66,37.62,37.64,25846.0,31.846,31.8714,31.8375,31.8544,25846.0
2016-05-20 13:45:00,37.65,37.65,37.6,37.63,43522.0,31.8629,31.8629,31.8206,31.846,43522.0
2016-05-20 13:50:00,37.64,37.66,37.61,37.61,88975.0,31.8544,31.8714,31.829,31.829,88975.0
2016-05-20 13:55:00,37.61,37.63,37.6,37.61,54240.0,31.829,31.846,31.8206,31.829,54240.0
2016-05-20 14:00:00,37.61,37.62,37.58,37.61,78561.0,31.829,31.8375,31.8037,31.829,78561.0
2016-05-20 14:05:00,37.61,37.63,37.58,37.62,51199.0,31.829,31.846,31.8037,31.8375,51199.0
2016-05-20 14:10:00,37.62,37.63,37.61,37.62,71608.0,31.8375,31.846,31.829,31.8375,71608.0
2016-05-20 14:15:00,37.62,37.62,37.6,37.61,71816.0,31.8375,31.8375,31.8206,31.829,71816.0
2016-05-20 14:20:00,37.6,37.61,37.59,37.61,84697.0,31.8206,31.829,31.8121,31.829,84697.0
2016-05-20 14:25:00,37.6,37.66,37.6,37.65,526294.0,31.8206,31.8714,31.8206,31.8629,526294.0
2016-05-20 14:30:00,37.65,37.66,37.63,37.66,113542.0,31.8629,31.8714,31.846,31.8714,113542.0
2016-05-20 14:35:00,37.66,37.66,37.62,37.64,73150.0,31.8714,31.8714,31.8375,31.8544,73150.0
2016-05-20 14:40:00,37.64,37.64,37.6,37.61,106036.0,31.8544,31.8544,31.8206,31.829,106036.0
2016-05-20 14:45:00,37.61,37.62,37.6,37.61,82243.0,31.829,31.8375,31.8206,31.829,82243.0
2016-05-20 14:50:00,37.6,37.64,37.59,37.61,113226.0,31.8206,31.8544,31.8121,31.829,113226.0
2016-05-20 14:55:00,37.62,37.63,37.57,37.58,55421.0,31.8375,31.846,31.7952,31.8037,55421.0
2016-05-20 15:00:00,37.57,37.59,37.53,37.54,45396.0,31.7952,31.8121,31.7613,31.7698,45396.0
2016-05-20 15:05:00,37.54,37.56,37.51,37.52,122713.0,31.7698,31.7867,31.7444,31.7529,122713.0
2016-05-20 15:10:00,37.52,37.56,37.48,37.56,117283.0,31.7529,31.7867,31.719,31.7867,117283.0
2016-05-20 15:15:00,37.56,37.57,37.54,37.56,57464.0,31.7867,31.7952,31.7698,31.7867,57464.0
2016-05-20 15:20:00,37.55,37.57,37.53,37.54,67939.0,31.7783,31.7952,31.7613,31.7698,67939.0
2016-05-20 15:25:00,37.55,37.56,37.53,37.55,105980.0,31.7783,31.7867,31.7613,31.7783,105980.0
2016-05-20 15:30:00,37.54,37.57,37.54,37.55,65338.0,31.7698,31.7952,31.7698,31.7783,65338.0
2016-05-20 15:35:00,37.55,37.57,37.54,37.56,102071.0,31.7783,31.7952,31.7698,31.7867,102071.0
2016-05-20 15:40:00,37.57,37.6,37.56,37.57,98165.0,31.7952,31.8206,31.7867,31.7952,98165.0
2016-05-20 15:45:00,37.58,37.6,37.57,37.6,83144.0,31.8037,31.8206,31.7952,31.8206,83144.0
2016-05-20 15:50:00,37.6,37.6,37.58,37.6,127357.0,31.8206,31.8206,31.8037,31.8206,127357.0
2016-05-20 15:55:00,37.6,37.61,37.6,37.6,527044.0,31.8206,31.829,31.8206,31.8206,527044.0
2016-05-23 09:30:00,37.72,37.75,37.57,37.63,200158.0,31.9221,31.9475,31.7952,31.846,200158.0
2016-05-23 09:35:00,37.63,37.7,37.62,37.66,69225.0,31.846,31.9052,31.8375,31.8714,69225.0
2016-05-23 09:40:00,37.66,37.67,37.59,37.61,64522.0,31.8714,31.8798,31.8121,31.829,64522.0
2016-05-23 09:45:00,37.6,37.63,37.55,37.57,168625.0,31.8206,31.846,31.7783,31.7952,168625.0
2016-05-23 09:50:00,37.57,37.59,37.51,37.57,72868.0,31.7952,31.8121,31.7444,31.7952,72868.0
2016-05-23 09:55:00,37.56,37.61,37.53,37.6,99716.0,31.7867,31.829,31.7613,31.8206,99716.0
2016-05-23 10:00:00,37.6,37.63,37.57,37.6,74088.0,31.8206,31.846,31.7952,31.8206,74088.0
2016-05-23 10:05:00,37.6,37.64,37.58,37.6,70330.0,31.8206,31.8544,31.8037,31.8206,70330.0
2016-05-23 10:10:00,37.59,37.6,37.52,37.52,46113.0,31.8121,31.8206,31.7529,31.7529,46113.0
2016-05-23 10:15:00,37.53,37.54,37.5,37.54,81598.0,31.7613,31.7698,31.7359,31.7698,81598.0
2016-05-23 10:20:00,37.54,37.57,37.52,37.55,60401.0,31.7698,31.7952,31.7529,31.7783,60401.0
2016-05-23 10:25:00,37.55,37.56,37.47,37.47,72815.0,31.7783,31.7867,31.7106,31.7106,72815.0
2016-05-23 10:30:00,37.47,37.49,37.45,37.46,66328.0,31.7106,31.7275,31.6936,31.7021,66328.0
2016-05-23 10:35:00,37.46,37.49,37.42,37.46,61171.0,31.7021,31.7275,31.6682,31.7021,61171.0
2016-05-23 10:40:00,37.47,37.48,37.4,37.43,55974.0,31.7106,31.719,31.6513,31.6767,55974.0
2016-05-23 10:45:00,37.43,37.45,37.38,37.43,152428.0,31.6767,31.6936,31.6344,31.6767,152428.0
2016-05-23 10:50:00,37.43,37.44,37.4,37.4,49009.0,31.6767,31.6852,31.6513,31.6513,49009.0
2016-05-23 10:55:00,37.4,37.45,37.38,37.44,55305.0,31.6513,31.6936,31.6344,31.6852,55305.0
2016-05-23 11:00:00,37.43,37.46,37.38,37.46,80275.0,31.6767,31.7021,31.6344,31.7021,80275.0
2016-05-23 11:05:00,37.46,37.47,37.43,37.47,67364.0,31.7021,31.7106,31.6767,31.7106,67364.0
2016-05-23 11:10:00,37.46,37.5,37.45,37.49,41999.0,31.7021,31.7359,31.6936,31.7275,41999.0
2016-05-23 11:15:00,37.48,37.49,37.41,37.43,49913.0,31.719,31.7275,31.6598,31.6767,49913.0
2016-05-23 11:20:00,37.43,37.45,37.4,37.43,39374.0,31.6767,31.6936,31.6513,31.6767,39374.0
2016-05-23 11:25:00,37.44,37.44,37.38,37.43,57552.0,31.6852,31.6852,31.6344,31.6767,57552.0
2016-05-23 11:30:00,37.43,37.44,37.36,37.37,58175.0,31.6767,31.6852,31.6175,31.6259,58175.0
2016-05-23 11:35:00,37.37,37.38,37.31,37.32,64357.0,31.6259,31.6344,31.5752,31.5836,64357.0
2016-05-23 11:40:00,37.31,37.34,37.29,37.3,67816.0,31.5752,31.6005,31.5582,31.5667,67816.0
2016-05-23 11:45:00,37.3,37.35,37.28,37.31,167586.0,31.5667,31.609,31.5498,31.5752,167586.0
2016-05-23 11:50:00,37.32,37.32,37.27,37.29,65901.0,31.5836,31.5836,31.5413,31.5582,65901.0
2016-05-23 11:55:00,37.29,37.35,37.28,37.34,54362.0,31.5582,31.609,31.5498,31.6005,54362.0
2016-05-23 12:00:00,37.35,37.39,37.34,37.38,76845.0,31.609,31.6429,31.6005,31.6344,76845.0
2016-05-23 12:05:00,37.38,37.43,37.38,37.4,62527.0,31.6344,31.6767,31.6344,31.6513,62527.0
2016-05-23 12:10:00,37.4,37.41,37.37,37.38,58278.0,31.6513,31.6598,31.6259,31.6344,58278.0
2016-05-23 12:15:00,37.37,37.4,37.37,37.4,35403.0,31.6259,31.6513,31.6259,31.6513,35403.0
2016-05-23 12:20:00,37.4,37.41,37.38,37.41,50584.0,31.6513,31.6598,31.6344,31.6598,50584.0
2016-05-23 12:25:00,37.41,37.41,37.37,37.38,45412.0,31.6598,31.6598,31.6259,31.6344,45412.0
2016-05-23 12:30:00,37.38,37.39,37.36,37.37,26902.0,31.6344,31.6429,31.6175,31.6259,26902.0
2016-05-23 12:35:00,37.37,37.4,37.35,37.35,37283.0,31.6259,31.6513,31.609,31.609,37283.0
2016-05-23 12:40:00,37.35,37.41,37.34,37.41,34212.0,31.609,31.6598,31.6005,31.6598,34212.0
2016-05-23 12:45:00,37.41,37.42,37.38,37.41,23019.0,31.6598,31.6682,31.6344,31.6598,23019.0
2016-05-23 12:50:00,37.4,37.46,37.4,37.46,44161.0,31.6513,31.7021,31.6513,31.7021,44161.0
2016-05-23 12:55:00,37.45,37.47,37.43,37.47,37706.0,31.6936,31.7106,31.6767,31.7106,37706.0
2016-05-23 13:00:00,37.46,37.52,37.46,37.49,40991.0,31.7021,31.7529,31.7021,31.7275,40991.0
2016-05-23 13:05:00,37.5,37.52,37.47,37.48,37874.0,31.7359,31.7529,31.7106,31.719,37874.0
2016-05-23 13:10:00,37.47,37.49,37.44,37.45,100306.0,31.7106,31.7275,31.6852,31.6936,100306.0
2016-05-23 13:15:00,37.45,37.46,37.43,37.45,162794.0,31.6936,31.7021,31.6767,31.6936,162794.0
2016-05-23 13:20:00,37.44,37.48,37.43,37.44,102037.0,31.6852,31.719,31.6767,31.6852,102037.0
2016-05-23 13:25:00,37.43,37.46,37.42,37.42,81615.0,31.6767,31.7021,31.6682,31.6682,81615.0
2016-05-23 13:30:00,37.43,37.43,37.4,37.41,91555.0,31.6767,31.6767,31.6513,31.6598,91555.0
2016-05-23 13:35:00,37.42,37.42,37.37,37.4,88786.0,31.6682,31.6682,31.6259,31.6513,88786.0
2016-05-23 13:40:00,37.4,37.4,37.34,37.36,81011.0,31.6513,31.6513,31.6005,31.6175,81011.0
2016-05-23 13:45:00,37.35,37.39,37.34,37.37,48135.0,31.609,31.6429,31.6005,31.6259,48135.0
2016-05-23 13:50:00,37.36,37.4,37.36,37.38,67430.0,31.6175,31.6513,31.6175,31.6344,67430.0
2016-05-23 13:55:00,37.39,37.4,37.37,37.38,69247.0,31.6429,31.6513,31.6259,31.6344,69247.0
2016-05-23 14:00:00,37.38,37.38,37.36,37.37,81288.0,31.6344,31.6344,31.6175,31.6259,81288.0
2016-05-23 14:05:00,37.38,37.41,37.37,37.41,48732.0,31.6344,31.6598,31.6259,31.6598,48732.0
2016-05-23 14:10:00,37.41,37.44,37.41,37.44,64493.0,31.6598,31.6852,31.6598,31.6852,64493.0
2016-05-23 14:15:00,37.44,37.5,37.43,37.46,63362.0,31.6852,31.7359,31.6767,31.7021,63362.0
2016-05-23 14:20:00,37.46,37.49,37.46,37.48,47742.0,31.7021,31.7275,31.7021,31.719,47742.0
2016-05-23 14:25:00,37.47,37.54,37.46,37.52,107730.0,31.7106,31.7698,31.7021,31.7529,107730.0
2016-05-23 14:30:00,37.52,37.54,37.49,37.5,46890.0,31.7529,31.7698,31.7275,31.7359,46890.0
2016-05-23 14:35:00,37.5,37.52,37.47,37.47,49019.0,31.7359,31.7529,31.7106,31.7106,49019.0
2016-05-23 14:40:00,37.47,37.49,37.44,37.45,104850.0,31.7106,31.7275,31.6852,31.6936,104850.0
2016-05-23 14:45:00,37.45,37.46,37.42,37.44,78710.0,31.6936,31.7021,31.6682,31.6852,78710.0
2016-05-23 14:50:00,37.44,37.46,37.42,37.43,46999.0,31.6852,31.7021,31.6682,31.6767,46999.0
2016-05-23 14:55:00,37.44,37.46,37.4,37.42,56970.0,31.6852,31.7021,31.6513,31.6682,56970.0
2016-05-23 15:00:00,37.42,37.45,37.41,37.42,44986.0,31.6682,31.6936,31.6598,31.6682,44986.0
2016-05-23 15:05:00,37.43,37.44,37.41,37.43,41537.0,31.6767,31.6852,31.6598,31.6767,41537.0
2016-05-23 15:10:00,37.42,37.43,37.38,37.39,64163.0,31.6682,31.6767,31.6344,31.6429,64163.0
2016-05-23 15:15:00,37.39,37.4,37.37,37.37,64320.0,31.6429,31.6513,31.6259,31.6259,64320.0
2016-05-23 15:20:00,37.39,37.41,37.37,37.39,82537.0,31.6429,31.6598,31.6259,31.6429,82537.0
2016-05-23 15:25:00,37.39,37.41,37.37,37.4,73352.0,31.6429,31.6598,31.6259,31.6513,73352.0
2016-05-23 15:30:00,37.4,37.43,37.39,37.41,73206.0,31.6513,31.6767,31.6429,31.6598,73206.0
2016-05-23 15:35:00,37.41,37.44,37.41,37.43,69154.0,31.6598,31.6852,31.6598,31.6767,69154.0
2016-05-23 15:40:00,37.42,37.43,37.41,37.42,108350.0,31.6682,31.6767,31.6598,31.6682,108350.0
2016-05-23 15:45:00,37.43,37.43,37.37,37.38,95999.0,31.6767,31.6767,31.6259,31.6344,95999.0
2016-05-23 15:50:00,37.38,37.39,37.37,37.37,150882.0,31.6344,31.6429,31.6259,31.6259,150882.0
2016-05-23 15:55:00,37.38,37.39,37.34,37.37,385920.0,31.6344,31.6429,31.6005,31.6259,385920.0
2016-05-24 09:30:00,37.49,37.6,37.43,37.47,211489.0,31.7275,31.8206,31.6767,31.7106,211489.0
2016-05-24 09:35:00,37.47,37.52,37.43,37.51,150122.0,31.7106,31.7529,31.6767,31.7444,150122.0
2016-05-24 09:40:00,37.52,37.54,37.47,37.53,324498.0,31.7529,31.7698,31.7106,31.7613,324498.0
2016-05-24 09:45:00,37.53,37.61,37.53,37.57,135128.0,31.7613,31.829,31.7613,31.7952,135128.0
2016-05-24 09:50:00,37.57,37.61,37.53,37.56,110921.0,31.7952,31.829,31.7613,31.7867,110921.0
2016-05-24 09:55:00,37.57,37.58,37.51,37.55,245990.0,31.7952,31.8037,31.7444,31.7783,245990.0
2016-05-24 10:00:00,37.56,37.6,37.51,37.53,108433.0,31.7867,31.8206,31.7444,31.7613,108433.0
2016-05-24 10:05:00,37.53,37.56,37.51,37.53,113297.0,31.7613,31.7867,31.7444,31.7613,113297.0
2016-05-24 10:10:00,37.53,37.56,37.46,37.49,148954.0,31.7613,31.7867,31.7021,31.7275,148954.0
2016-05-24 10:15:00,37.5,37.56,37.49,37.54,96632.0,31.7359,31.7867,31.7275,31.7698,96632.0
2016-05-24 10:20:00,37.55,37.64,37.55,37.6,205995.0,31.7783,31.8544,31.7783,31.8206,205995.0
2016-05-24 10:25:00,37.61,37.66,37.59,37.64,123667.0,31.829,31.8714,31.8121,31.8544,123667.0
2016-05-24 10:30:00,37.63,37.65,37.59,37.6,82584.0,31.846,31.8629,31.8121,31.8206,82584.0
2016-05-24 10:35:00,37.61,37.67,37.59,37.62,106102.0,31.829,31.8798,31.8121,31.8375,106102.0
2016-05-24 10:40:00,37.61,37.63,37.59,37.61,91850.0,31.829,31.846,31.8121,31.829,91850.0
2016-05-24 10:45:00,37.62,37.64,37.6,37.64,48981.0,31.8375,31.8544,31.8206,31.8544,48981.0
2016-05-24 10:50:00,37.64,37.7,37.64,37.68,53226.0,31.8544,31.9052,31.8544,31.8883,53226.0
2016-05-24 10:55:00,37.68,37.72,37.67,37.72,47210.0,31.8883,31.9221,31.8798,31.9221,47210.0
2016-05-24 11:00:00,37.72,37.78,37.71,37.77,66206.0,31.9221,31.9729,31.9137,31.9644,66206.0
2016-05-24 11:05:00,37.76,37.78,37.7,37.71,88155.0,31.956,31.9729,31.9052,31.9137,88155.0
2016-05-24 11:10:00,37.7,37.73,37.69,37.7,53910.0,31.9052,31.9306,31.8967,31.9052,53910.0
2016-05-24 11:15:00,37.7,37.73,37.69,37.73,32494.0,31.9052,31.9306,31.8967,31.9306,32494.0
2016-05-24 11:20:00,37.73,37.77,37.71,37.72,50183.0,31.9306,31.9644,31.9137,31.9221,50183.0
2016-05-24 11:25:00,37.73,37.75,37.72,37.73,98614.0,31.9306,31.9475,31.9221,31.9306,98614.0
2016-05-24 11:30:00,37.73,37.75,37.72,37.73,83165.0,31.9306,31.9475,31.9221,31.9306,83165.0
2016-05-24 11:35:00,37.73,37.79,37.73,37.77,86208.0,31.9306,31.9814,31.9306,31.9644,86208.0
2016-05-24 11:40:00,37.77,37.77,37.69,37.7,57471.0,31.9644,31.9644,31.8967,31.9052,57471.0
2016-05-24 11:45:00,37.7,37.73,37.7,37.72,26818.0,31.9052,31.9306,31.9052,31.9221,26818.0
2016-05-24 11:50:00,37.73,37.79,37.72,37.77,63230.0,31.9306,31.9814,31.9221,31.9644,63230.0
2016-05-24 11:55:00,37.77,37.79,37.75,37.78,60597.0,31.9644,31.9814,31.9475,31.9729,60597.0
2016-05-24 12:00:00,37.79,37.8,37.76,37.78,102443.0,31.9814,31.9898,31.956,31.9729,102443.0
2016-05-24 12:05:00,37.78,37.79,37.75,37.77,83542.0,31.9729,31.9814,31.9475,31.9644,83542.0
2016-05-24 12:10:00,37.78,37.79,37.74,37.75,83013.0,31.9729,31.9814,31.9391,31.9475,83013.0
2016-05-24 12:15:00,37.74,37.77,37.73,37.73,66954.0,31.9391,31.9644,31.9306,31.9306,66954.0
2016-05-24 12:20:00,37.73,37.76,37.73,37.75,29750.0,31.9306,31.956,31.9306,31.9475,29750.0
2016-05-24 12:25:00,37.75,37.76,37.73,37.75,59870.0,31.9475,31.956,31.9306,31.9475,59870.0
2016-05-24 12:30:00,37.75,37.76,37.73,37.74,56973.0,31.9475,31.956,31.9306,31.9391,56973.0
2016-05-24 12:35:00,37.74,37.75,37.72,37.74,38842.0,31.9391,31.9475,31.9221,31.9391,38842.0
2016-05-24 12:40:00,37.74,37.77,37.73,37.75,50513.0,31.9391,31.9644,31.9306,31.9475,50513.0
2016-05-24 12:45:00,37.75,37.77,37.74,37.76,39183.0,31.9475,31.9644,31.9391,31.956,39183.0
2016-05-24 12:50:00,37.76,37.8,37.75,37.77,72136.0,31.956,31.9898,31.9475,31.9644,72136.0
2016-05-24 12:55:00,37.77,37.82,37.77,37.82,62303.0,31.9644,32.0068,31.9644,32.0068,62303.0
2016-05-24 13:00:00,37.82,37.87,37.82,37.86,85197.0,32.0068,32.0491,32.0068,32.0406,85197.0
2016-05-24 13:05:00,37.87,37.87,37.84,37.84,52964.0,32.0491,32.0491,32.0237,32.0237,52964.0
2016-05-24 13:10:00,37.84,37.9,37.84,37.9,54380.0,32.0237,32.0745,32.0237,32.0745,54380.0
2016-05-24 13:15:00,37.9,37.91,37.84,37.87,120097.0,32.0745,32.0829,32.0237,32.0491,120097.0
2016-05-24 13:20:00,37.87,37.88,37.85,37.87,55589.0,32.0491,32.0575,32.0322,32.0491,55589.0
2016-05-24 13:25:00,37.87,37.92,37.87,37.91,123516.0,32.0491,32.0914,32.0491,32.0829,123516.0
2016-05-24 13:30:00,37.91,37.91,37.85,37.85,38967.0,32.0829,32.0829,32.0322,32.0322,38967.0
2016-05-24 13:35:00,37.85,37.87,37.83,37.87,53391.0,32.0322,32.0491,32.0152,32.0491,53391.0
2016-05-24 13:40:00,37.87,37.9,37.83,37.83,63604.0,32.0491,32.0745,32.0152,32.0152,63604.0
2016-05-24 13:45:00,37.84,37.84,37.79,37.83,79584.0,32.0237,32.0237,31.9814,32.0152,79584.0
2016-05-24 13:50:00,37.83,37.83,37.78,37.82,90300.0,32.0152,32.0152,31.9729,32.0068,90300.0
2016-05-24 13:55:00,37.81,37.84,37.81,37.84,66283.0,31.9983,32.0237,31.9983,32.0237,66283.0
2016-05-24 14:00:00,37.84,37.88,37.83,37.88,68291.0,32.0237,32.0575,32.0152,32.0575,68291.0
2016-05-24 14:05:00,37.88,37.88,37.85,37.87,68846.0,32.0575,32.0575,32.0322,32.0491,68846.0
2016-05-24 14:10:00,37.87,37.91,37.86,37.9,65864.0,32.0491,32.0829,32.0406,32.0745,65864.0
2016-05-24 14:15:00,37.91,37.91,37.88,37.89,57222.0,32.0829,32.0829,32.0575,32.066,57222.0
2016-05-24 14:20:00,37.89,37.89,37.85,37.88,71067.0,32.066,32.066,32.0322,32.0575,71067.0
2016-05-24 14:25:00,37.88,37.88,37.87,37.88,37344.0,32.0575,32.0575,32.0491,32.0575,37344.0
2016-05-24 14:30:00,37.88,37.92,37.87,37.9,70744.0,32.0575,32.0914,32.0491,32.0745,70744.0
2016-05-24 14:35:00,37.9,37.91,37.88,37.91,72788.0,32.0745,32.0829,32.0575,32.0829,72788.0
2016-05-24 14:40:00,37.91,37.92,37.87,37.89,82109.0,32.0829,32.0914,32.0491,32.066,82109.0
2016-05-24 14:45:00,37.88,37.96,37.88,37.95,140444.0,32.0575,32.1252,32.0575,32.1168,140444.0
2016-05-24 14:50:00,37.95,37.99,37.94,37.97,106132.0,32.1168,32.1506,32.1083,32.1337,106132.0
2016-05-24 14:55:00,37.97,38.0,37.96,38.0,106298.0,32.1337,32.1591,32.1252,32.1591,106298.0
2016-05-24 15:00:00,37.99,38.01,37.96,37.98,140206.0,32.1506,32.1676,32.1252,32.1422,140206.0
2016-05-24 15:05:00,37.98,37.99,37.95,37.99,87412.0,32.1422,32.1506,32.1168,32.1506,87412.0
2016-05-24 15:10:00,37.98,38.03,37.98,38.03,105952.0,32.1422,32.1845,32.1422,32.1845,105952.0
2016-05-24 15:15:00,38.03,38.05,38.02,38.04,96022.0,32.1845,32.2014,32.176,32.1929,96022.0
2016-05-24 15:20:00,38.04,38.06,38.01,38.05,110453.0,32.1929,32.2099,32.1676,32.2014,110453.0
2016-05-24 15:25:00,38.05,38.07,38.0,38.02,197157.0,32.2014,32.2183,32.1591,32.176,197157.0
2016-05-24 15:30:00,38.02,38.03,38.0,38.01,99354.0,32.176,32.1845,32.1591,32.1676,99354.0
2016-05-24 15:35:00,38.0,38.01,37.97,38.0,109005.0,32.1591,32.1676,32.1337,32.1591,109005.0
2016-05-24 15:40:00,38.0,38.02,37.98,38.0,223748.0,32.1591,32.176,32.1422,32.1591,223748.0
2016-05-24 15:45:00,38.01,38.01,37.97,38.0,157307.0,32.1676,32.1676,32.1337,32.1591,157307.0
2016-05-24 15:50:00,37.99,38.02,37.99,38.0,174745.0,32.1506,32.176,32.1506,32.1591,174745.0
2016-05-24 15:55:00,38.01,38.01,37.96,37.98,506777.0,32.1676,32.1676,32.1252,32.1422,506777.0
2016-05-25 09:30:00,38.06,38.21,38.03,38.2,207482.0,32.2099,32.3368,32.1845,32.3284,207482.0
2016-05-25 09:35:00,38.2,38.23,38.16,38.2,151810.0,32.3284,32.3537,32.2945,32.3284,151810.0
2016-05-25 09:40:00,38.2,38.25,38.16,38.24,148111.0,32.3284,32.3707,32.2945,32.3622,148111.0
2016-05-25 09:45:00,38.25,38.26,38.16,38.16,139472.0,32.3707,32.3791,32.2945,32.2945,139472.0
2016-05-25 09:50:00,38.16,38.23,38.16,38.19,80200.0,32.2945,32.3537,32.2945,32.3199,80200.0
2016-05-25 09:55:00,38.2,38.2,38.13,38.15,137331.0,32.3284,32.3284,32.2691,32.286,137331.0
2016-05-25 10:00:00,38.15,38.19,38.14,38.16,67811.0,32.286,32.3199,32.2776,32.2945,67811.0
2016-05-25 10:05:00,38.16,38.23,38.16,38.23,118202.0,32.2945,32.3537,32.2945,32.3537,118202.0
2016-05-25 10:10:00,38.22,38.29,38.22,38.25,131359.0,32.3453,32.4045,32.3453,32.3707,131359.0
2016-05-25 10:15:00,38.25,38.4,38.24,38.37,205086.0,32.3707,32.4976,32.3622,32.4722,205086.0
2016-05-25 10:20:00,38.38,38.38,38.29,38.34,92426.0,32.4807,32.4807,32.4045,32.4468,92426.0
2016-05-25 10:25:00,38.34,38.38,38.32,38.37,131830.0,32.4468,32.4807,32.4299,32.4722,131830.0
2016-05-25 10:30:00,38.36,38.38,38.28,38.3,144801.0,32.4638,32.4807,32.3961,32.413,144801.0
2016-05-25 10:35:00,38.31,38.32,38.28,38.29,90418.0,32.4214,32.4299,32.3961,32.4045,90418.0
2016-05-25 10:40:00,38.3,38.31,38.27,38.3,78373.0,32.413,32.4214,32.3876,32.413,78373.0
2016-05-25 10:45:00,38.3,38.36,38.3,38.35,88050.0,32.413,32.4638,32.413,32.4553,88050.0
2016-05-25 10:50:00,38.36,38.36,38.32,38.34,92324.0,32.4638,32.4638,32.4299,32.4468,92324.0
2016-05-25 10:55:00,38.34,38.34,38.27,38.29,88647.0,32.4468,32.4468,32.3876,32.4045,88647.0
2016-05-25 11:00:00,38.29,38.33,38.28,38.32,56274.0,32.4045,32.4384,32.3961,32.4299,56274.0
2016-05-25 11:05:00,38.33,38.33,38.26,38.27,79516.0,32.4384,32.4384,32.3791,32.3876,79516.0
2016-05-25 11:10:00,38.27,38.32,38.27,38.31,344167.0,32.3876,32.4299,32.3876,32.4214,344167.0
2016-05-25 11:15:00,38.31,38.34,38.29,38.3,135451.0,32.4214,32.4468,32.4045,32.413,135451.0
2016-05-25 11:20:00,38.3,38.33,38.26,38.31,200876.0,32.413,32.4384,32.3791,32.4214,200876.0
2016-05-25 11:25:00,38.31,38.34,38.31,38.31,192512.0,32.4214,32.4468,32.4214,32.4214,192512.0
2016-05-25 11:30:00,38.31,38.33,38.3,38.3,141365.0,32.4214,32.4384,32.413,32.413,141365.0
2016-05-25 11:35:00,38.3,38.33,38.28,38.33,516449.0,32.413,32.4384,32.3961,32.4384,516449.0
2016-05-25 11:40:00,38.33,38.37,38.31,38.34,104656.0,32.4384,32.4722,32.4214,32.4468,104656.0
2016-05-25 11:45:00,38.35,38.37,38.34,38.37,64231.0,32.4553,32.4722,32.4468,32.4722,64231.0
2016-05-25 11:50:00,38.37,38.4,38.35,38.4,86019.0,32.4722,32.4976,32.4553,32.4976,86019.0
2016-05-25 11:55:00,38.39,38.45,38.39,38.44,137500.0,32.4891,32.5399,32.4891,32.5315,137500.0
2016-05-25 12:00:00,38.44,38.47,38.38,38.39,102401.0,32.5315,32.5569,32.4807,32.4891,102401.0
2016-05-25 12:05:00,38.39,38.49,38.39,38.46,118367.0,32.4891,32.5738,32.4891,32.5484,118367.0
2016-05-25 12:10:00,38.45,38.5,38.44,38.48,246549.0,32.5399,32.5822,32.5315,32.5653,246549.0
2016-05-25 12:15:00,38.48,38.5,38.43,38.43,64835.0,32.5653,32.5822,32.523,32.523,64835.0
2016-05-25 12:20:00,38.44,38.47,38.41,38.46,75626.0,32.5315,32.5569,32.5061,32.5484,75626.0
2016-05-25 12:25:00,38.46,38.5,38.45,38.49,52297.0,32.5484,32.5822,32.5399,32.5738,52297.0
2016-05-25 12:30:00,38.49,38.51,38.44,38.5,299279.0,32.5738,32.5907,32.5315,32.5822,299279.0
2016-05-25 12:35:00,38.5,38.5,38.45,38.46,74700.0,32.5822,32.5822,32.5399,32.5484,74700.0
2016-05-25 12:40:00,38.46,38.46,38.42,38.44,57779.0,32.5484,32.5484,32.5145,32.5315,57779.0
2016-05-25 12:45:00,38.44,38.44,38.39,38.4,52787.0,32.5315,32.5315,32.4891,32.4976,52787.0
2016-05-25 12:50:00,38.41,38.43,38.37,38.39,102202.0,32.5061,32.523,32.4722,32.4891,102202.0
2016-05-25 12:55:00,38.4,38.42,38.37,38.4,192644.0,32.4976,32.5145,32.4722,32.4976,192644.0
2016-05-25 13:00:00,38.4,38.46,38.4,38.45,80330.0,32.4976,32.5484,32.4976,32.5399,80330.0
2016-05-25 13:05:00,38.45,38.47,38.44,38.45,87445.0,32.5399,32.5569,32.5315,32.5399,87445.0
2016-05-25 13:10:00,38.45,38.51,38.42,38.5,355935.0,32.5399,32.5907,32.5145,32.5822,355935.0
2016-05-25 13:15:00,38.5,38.5,38.46,38.47,40135.0,32.5822,32.5822,32.5484,32.5569,40135.0
2016-05-25 13:20:00,38.47,38.57,38.45,38.57,183935.0,32.5569,32.6415,32.5399,32.6415,183935.0
2016-05-25 13:25:00,38.57,38.57,38.5,38.51,84694.0,32.6415,32.6415,32.5822,32.5907,84694.0
2016-05-25 13:30:00,38.51,38.51,38.45,38.47,75265.0,32.5907,32.5907,32.5399,32.5569,75265.0
2016-05-25 13:35:00,38.46,38.52,38.46,38.52,83857.0,32.5484,32.5992,32.5484,32.5992,83857.0
2016-05-25 13:40:00,38.52,38.55,38.49,38.52,94877.0,32.5992,32.6246,32.5738,32.5992,94877.0
2016-05-25 13:45:00,38.53,38.65,38.52,38.64,207587.0,32.6076,32.7092,32.5992,32.7007,207587.0
2016-05-25 13:50:00,38.64,38.68,38.61,38.66,170144.0,32.7007,32.7346,32.6753,32.7176,170144.0
2016-05-25 13:55:00,38.66,38.68,38.62,38.66,203181.0,32.7176,32.7346,32.6838,32.7176,203181.0
2016-05-25 14:00:00,38.66,38.66,38.61,38.63,406609.0,32.7176,32.7176,32.6753,32.6923,406609.0
2016-05-25 14:05:00,38.64,38.64,38.62,38.63,118353.0,32.7007,32.7007,32.6838,32.6923,118353.0
2016-05-25 14:10:00,38.63,38.64,38.56,38.57,128091.0,32.6923,32.7007,32.633,32.6415,128091.0
2016-05-25 14:15:00,38.57,38.59,38.52,38.59,148073.0,32.6415,32.6584,32.5992,32.6584,148073.0
2016-05-25 14:20:00,38.58,38.58,38.55,38.57,97332.0,32.6499,32.6499,32.6246,32.6415,97332.0
2016-05-25 14:25:00,38.55,38.59,38.55,38.59,115400.0,32.6246,32.6584,32.6246,32.6584,115400.0
2016-05-25 14:30:00,38.58,38.65,38.57,38.64,170852.0,32.6499,32.7092,32.6415,32.7007,170852.0
2016-05-25 14:35:00,38.64,38.65,38.6,38.63,336699.0,32.7007,32.7092,32.6669,32.6923,336699.0
2016-05-25 14:40:00,38.62,38.67,38.61,38.66,235322.0,32.6838,32.7261,32.6753,32.7176,235322.0
2016-05-25 14:45:00,38.67,38.74,38.66,38.66,251455.0,32.7261,32.7853,32.7176,32.7176,251455.0
2016-05-25 14:50:00,38.66,38.66,38.64,38.65,181528.0,32.7176,32.7176,32.7007,32.7092,181528.0
2016-05-25 14:55:00,38.65,38.68,38.64,38.67,245693.0,32.7092,32.7346,32.7007,32.7261,245693.0
2016-05-25 15:00:00,38.67,38.68,38.61,38.62,418228.0,32.7261,32.7346,32.6753,32.6838,418228.0
2016-05-25 15:05:00,38.62,38.64,38.58,38.62,203184.0,32.6838,32.7007,32.6499,32.6838,203184.0
2016-05-25 15:10:00,38.62,38.63,38.59,38.6,176797.0,32.6838,32.6923,32.6584,32.6669,176797.0
2016-05-25 15:15:00,38.61,38.65,38.6,38.64,146373.0,32.6753,32.7092,32.6669,32.7007,146373.0
2016-05-25 15:20:00,38.64,38.68,38.63,38.65,415277.0,32.7007,32.7346,32.6923,32.7092,415277.0
2016-05-25 15:25:00,38.65,38.77,38.64,38.77,398470.0,32.7092,32.8107,32.7007,32.8107,398470.0
2016-05-25 15:30:00,38.77,38.77,38.72,38.73,204885.0,32.8107,32.8107,32.7684,32.7769,204885.0
2016-05-25 15:35:00,38.72,38.76,38.72,38.74,326987.0,32.7684,32.8023,32.7684,32.7853,326987.0
2016-05-25 15:40:00,38.75,38.75,38.7,38.71,656402.0,32.7938,32.7938,32.7515,32.76,656402.0
2016-05-25 15:45:00,38.71,38.72,38.66,38.69,360493.0,32.76,32.7684,32.7176,32.743,360493.0
2016-05-25 15:50:00,38.69,38.72,38.66,38.66,650918.0,32.743,32.7684,32.7176,32.7176,650918.0
2016-05-25 15:55:00,38.66,38.73,38.66,38.67,920044.0,32.7176,32.7769,32.7176,32.7261,920044.0
2016-05-26 09:30:00,38.65,38.73,38.54,38.57,209367.0,32.7092,32.7769,32.6161,32.6415,209367.0
2016-05-26 09:35:00,38.58,38.67,38.54,38.66,402385.0,32.6499,32.7261,32.6161,32.7176,402385.0
2016-05-26 09:40:00,38.66,38.68,38.6,38.66,95448.0,32.7176,32.7346,32.6669,32.7176,95448.0
2016-05-26 09:45:00,38.66,38.67,38.6,38.66,165371.0,32.7176,32.7261,32.6669,32.7176,165371.0
2016-05-26 09:50:00,38.67,38.71,38.62,38.71,161853.0,32.7261,32.76,32.6838,32.76,161853.0
2016-05-26 09:55:00,38.71,38.8,38.69,38.76,190099.0,32.76,32.8361,32.743,32.8023,190099.0
2016-05-26 10:00:00,38.76,38.79,38.73,38.74,188627.0,32.8023,32.8277,32.7769,32.7853,188627.0
2016-05-26 10:05:00,38.74,38.87,38.73,38.84,729704.0,32.7853,32.8954,32.7769,32.87,729704.0
2016-05-26 10:10:00,38.85,38.93,38.8,38.82,169093.0,32.8784,32.9461,32.8361,32.8531,169093.0
2016-05-26 10:15:00,38.82,38.88,38.82,38.86,99816.0,32.8531,32.9038,32.8531,32.8869,99816.0
2016-05-26 10:20:00,38.88,38.95,38.86,38.9,137884.0,32.9038,32.9631,32.8869,32.9208,137884.0
2016-05-26 10:25:00,38.9,38.94,38.85,38.89,84464.0,32.9208,32.9546,32.8784,32.9123,84464.0
2016-05-26 10:30:00,38.89,38.92,38.84,38.85,123690.0,32.9123,32.9377,32.87,32.8784,123690.0
2016-05-26 10:35:00,38.85,38.9,38.84,38.87,113738.0,32.8784,32.9208,32.87,32.8954,113738.0
2016-05-26 10:40:00,38.87,38.88,38.86,38.87,85403.0,32.8954,32.9038,32.8869,32.8954,85403.0
2016-05-26 10:45:00,38.87,38.87,38.78,38.8,98527.0,32.8954,32.8954,32.8192,32.8361,98527.0
2016-05-26 10:50:00,38.8,38.83,38.78,38.83,140478.0,32.8361,32.8615,32.8192,32.8615,140478.0
2016-05-26 10:55:00,38.83,38.86,38.8,38.81,168515.0,32.8615,32.8869,32.8361,32.8446,168515.0
2016-05-26 11:00:00,38.81,38.83,38.75,38.81,141071.0,32.8446,32.8615,32.7938,32.8446,141071.0
2016-05-26 11:05:00,38.82,38.86,38.81,38.84,139273.0,32.8531,32.8869,32.8446,32.87,139273.0
2016-05-26 11:10:00,38.85,38.89,38.81,38.86,442431.0,32.8784,32.9123,32.8446,32.8869,442431.0
2016-05-26 11:15:00,38.85,38.86,38.77,38.77,86255.0,32.8784,32.8869,32.8107,32.8107,86255.0
2016-05-26 11:20:00,38.77,38.82,38.76,38.79,137044.0,32.8107,32.8531,32.8023,32.8277,137044.0
2016-05-26 11:25:00,38.8,38.82,38.75,38.8,97209.0,32.8361,32.8531,32.7938,32.8361,97209.0
2016-05-26 11:30:00,38.82,38.83,38.73,38.73,90600.0,32.8531,32.8615,32.7769,32.7769,90600.0
2016-05-26 11:35:00,38.74,38.74,38.71,38.71,53914.0,32.7853,32.7853,32.76,32.76,53914.0
2016-05-26 11:40:00,38.71,38.74,38.7,38.73,111465.0,32.76,32.7853,32.7515,32.7769,111465.0
2016-05-26 11:45:00,38.73,38.75,38.71,38.75,81796.0,32.7769,32.7938,32.76,32.7938,81796.0
2016-05-26 11:50:00,38.75,38.76,38.72,38.73,71824.0,32.7938,32.8023,32.7684,32.7769,71824.0
2016-05-26 11:55:00,38.73,38.74,38.72,38.73,77410.0,32.7769,32.7853,32.7684,32.7769,77410.0
2016-05-26 12:00:00,38.73,38.76,38.72,38.76,62029.0,32.7769,32.8023,32.7684,32.8023,62029.0
2016-05-26 12:05:00,38.76,38.8,38.75,38.78,98890.0,32.8023,32.8361,32.7938,32.8192,98890.0
2016-05-26 12:10:00,38.78,38.79,38.75,38.75,58538.0,32.8192,32.8277,32.7938,32.7938,58538.0
2016-05-26 12:15:00,38.76,38.78,38.74,38.76,64729.0,32.8023,32.8192,32.7853,32.8023,64729.0
2016-05-26 12:20:00,38.75,38.77,38.74,38.77,42124.0,32.7938,32.8107,32.7853,32.8107,42124.0
2016-05-26 12:25:00,38.76,38.77,38.74,38.77,55755.0,32.8023,32.8107,32.7853,32.8107,55755.0
2016-05-26 12:30:00,38.77,38.77,38.73,38.75,57345.0,32.8107,32.8107,32.7769,32.7938,57345.0
2016-05-26 12:35:00,38.76,38.77,38.72,38.77,68655.0,32.8023,32.8107,32.7684,32.8107,68655.0
2016-05-26 12:40:00,38.77,38.79,38.75,38.79,88982.0,32.8107,32.8277,32.7938,32.8277,88982.0
2016-05-26 12:45:00,38.79,38.79,38.75,38.77,304685.0,32.8277,32.8277,32.7938,32.8107,304685.0
2016-05-26 12:50:00,38.77,38.77,38.69,38.69,109369.0,32.8107,32.8107,32.743,32.743,109369.0
2016-05-26 12:55:00,38.7,38.77,38.7,38.76,126451.0,32.7515,32.8107,32.7515,32.8023,126451.0
2016-05-26 13:00:00,38.76,38.77,38.74,38.76,94917.0,32.8023,32.8107,32.7853,32.8023,94917.0
2016-05-26 13:05:00,38.77,38.8,38.76,38.77,95374.0,32.8107,32.8361,32.8023,32.8107,95374.0
2016-05-26 13:10:00,38.77,38.79,38.75,38.79,62588.0,32.8107,32.8277,32.7938,32.8277,62588.0
2016-05-26 13:15:00,38.79,38.84,38.78,38.8,93955.0,32.8277,32.87,32.8192,32.8361,93955.0
2016-05-26 13:20:00,38.8,38.81,38.75,38.78,109573.0,32.8361,32.8446,32.7938,32.8192,109573.0
2016-05-26 13:25:00,38.79,38.8,38.76,38.76,49913.0,32.8277,32.8361,32.8023,32.8023,49913.0
2016-05-26 13:30:00,38.77,38.81,38.76,38.8,65956.0,32.8107,32.8446,32.8023,32.8361,65956.0
2016-05-26 13:35:00,38.81,38.81,38.77,38.78,96199.0,32.8446,32.8446,32.8107,32.8192,96199.0
2016-05-26 13:40:00,38.78,38.8,38.77,38.77,55546.0,32.8192,32.8361,32.8107,32.8107,55546.0
2016-05-26 13:45:00,38.78,38.83,38.77,38.82,88144.0,32.8192,32.8615,32.8107,32.8531,88144.0
2016-05-26 13:50:00,38.81,38.81,38.76,38.8,70245.0,32.8446,32.8446,32.8023,32.8361,70245.0
2016-05-26 13:55:00,38.8,38.85,38.79,38.8,80047.0,32.8361,32.8784,32.8277,32.8361,80047.0
2016-05-26 14:00:00,38.8,38.85,38.8,38.82,84465.0,32.8361,32.8784,32.8361,32.8531,84465.0
2016-05-26 14:05:00,38.82,38.82,38.79,38.8,146859.0,32.8531,32.8531,32.8277,32.8361,146859.0
2016-05-26 14:10:00,38.8,38.81,38.79,38.81,40504.0,32.8361,32.8446,32.8277,32.8446,40504.0
2016-05-26 14:15:00,38.8,38.82,38.79,38.8,63182.0,32.8361,32.8531,32.8277,32.8361,63182.0
2016-05-26 14:20:00,38.8,38.82,38.79,38.81,52265.0,32.8361,32.8531,32.8277,32.8446,52265.0
2016-05-26 14:25:00,38.81,38.82,38.79,38.8,61560.0,32.8446,32.8531,32.8277,32.8361,61560.0
2016-05-26 14:30:00,38.8,38.81,38.79,38.8,50847.0,32.8361,32.8446,32.8277,32.8361,50847.0
2016-05-26 14:35:00,38.8,38.81,38.79,38.8,191817.0,32.8361,32.8446,32.8277,32.8361,191817.0
2016-05-26 14:40:00,38.8,38.81,38.79,38.79,73423.0,32.8361,32.8446,32.8277,32.8277,73423.0
2016-05-26 14:45:00,38.8,38.83,38.79,38.8,111779.0,32.8361,32.8615,32.8277,32.8361,111779.0
2016-05-26 14:50:00,38.8,38.83,38.79,38.83,106026.0,32.8361,32.8615,32.8277,32.8615,106026.0
2016-05-26 14:55:00,38.83,38.83,38.8,38.82,108471.0,32.8615,32.8615,32.8361,32.8531,108471.0
2016-05-26 15:00:00,38.81,38.85,38.8,38.84,114448.0,32.8446,32.8784,32.8361,32.87,114448.0
2016-05-26 15:05:00,38.84,38.86,38.83,38.85,62468.0,32.87,32.8869,32.8615,32.8784,62468.0
2016-05-26 15:10:00,38.86,38.87,38.84,38.85,151355.0,32.8869,32.8954,32.87,32.8784,151355.0
2016-05-26 15:15:00,38.86,38.87,38.84,38.85,187084.0,32.8869,32.8954,32.87,32.8784,187084.0
2016-05-26 15:20:00,38.86,38.9,38.84,38.88,163578.0,32.8869,32.9208,32.87,32.9038,163578.0
2016-05-26 15:25:00,38.89,38.9,38.88,38.89,128706.0,32.9123,32.9208,32.9038,32.9123,128706.0
2016-05-26 15:30:00,38.89,38.92,38.88,38.91,137343.0,32.9123,32.9377,32.9038,32.9292,137343.0
2016-05-26 15:35:00,38.9,38.94,38.89,38.94,286616.0,32.9208,32.9546,32.9123,32.9546,286616.0
2016-05-26 15:40:00,38.94,38.95,38.93,38.93,319928.0,32.9546,32.9631,32.9461,32.9461,319928.0
2016-05-26 15:45:00,38.93,38.95,38.92,38.94,322305.0,32.9461,32.9631,32.9377,32.9546,322305.0
2016-05-26 15:50:00,38.93,38.95,38.9,38.9,437667.0,32.9461,32.9631,32.9208,32.9208,437667.0
2016-05-26 15:55:00,38.9,38.91,38.88,38.88,680948.0,32.9208,32.9292,32.9038,32.9038,680948.0
2016-05-27 09:30:00,38.96,39.09,38.92,38.97,184831.0,32.9715,33.0816,32.9377,32.98,184831.0
2016-05-27 09:35:00,38.98,39.07,38.93,39.07,139603.0,32.9885,33.0646,32.9461,33.0646,139603.0
2016-05-27 09:40:00,39.07,39.09,38.99,39.03,101224.0,33.0646,33.0816,32.9969,33.0308,101224.0
2016-05-27 09:45:00,39.03,39.11,39.0,39.0,126341.0,33.0308,33.0985,33.0054,33.0054,126341.0
2016-05-27 09:50:00,39.0,39.05,38.99,39.0,143589.0,33.0054,33.0477,32.9969,33.0054,143589.0
2016-05-27 09:55:00,39.0,39.04,38.98,39.02,112300.0,33.0054,33.0392,32.9885,33.0223,112300.0
2016-05-27 10:00:00,39.02,39.1,39.01,39.07,206073.0,33.0223,33.09,33.0138,33.0646,206073.0
2016-05-27 10:05:00,39.08,39.1,39.05,39.1,120040.0,33.0731,33.09,33.0477,33.09,120040.0
2016-05-27 10:10:00,39.09,39.13,39.08,39.11,530281.0,33.0816,33.1154,33.0731,33.0985,530281.0
2016-05-27 10:15:00,39.11,39.18,39.08,39.09,147230.0,33.0985,33.1577,33.0731,33.0816,147230.0
2016-05-27 10:20:00,39.09,39.15,39.05,39.14,145961.0,33.0816,33.1323,33.0477,33.1239,145961.0
2016-05-27 10:25:00,39.13,39.17,39.1,39.11,70139.0,33.1154,33.1493,33.09,33.0985,70139.0
2016-05-27 10:30:00,39.1,39.13,39.09,39.12,51055.0,33.09,33.1154,33.0816,33.1069,51055.0
2016-05-27 10:35:00,39.12,39.17,39.09,39.13,96773.0,33.1069,33.1493,33.0816,33.1154,96773.0
2016-05-27 10:40:00,39.13,39.15,39.1,39.1,107468.0,33.1154,33.1323,33.09,33.09,107468.0
2016-05-27 10:45:00,39.11,39.13,39.09,39.12,86197.0,33.0985,33.1154,33.0816,33.1069,86197.0
2016-05-27 10:50:00,39.12,39.17,39.11,39.16,185234.0,33.1069,33.1493,33.0985,33.1408,185234.0
2016-05-27 10:55:00,39.16,39.16,39.12,39.14,118043.0,33.1408,33.1408,33.1069,33.1239,118043.0
2016-05-27 11:00:00,39.14,39.18,39.12,39.12,421599.0,33.1239,33.1577,33.1069,33.1069,421599.0
2016-05-27 11:05:00,39.13,39.15,39.08,39.09,112262.0,33.1154,33.1323,33.0731,33.0816,112262.0
2016-05-27 11:10:00,39.09,39.09,39.04,39.09,115027.0,33.0816,33.0816,33.0392,33.0816,115027.0
2016-05-27 11:15:00,39.09,39.12,39.08,39.1,162964.0,33.0816,33.1069,33.0731,33.09,162964.0
2016-05-27 11:20:00,39.11,39.17,39.09,39.16,114124.0,33.0985,33.1493,33.0816,33.1408,114124.0
2016-05-27 11:25:00,39.16,39.2,39.14,39.19,75273.0,33.1408,33.1746,33.1239,33.1662,75273.0
2016-05-27 11:30:00,39.19,39.25,39.19,39.23,239432.0,33.1662,33.217,33.1662,33.2,239432.0
2016-05-27 11:35:00,39.23,39.28,39.23,39.25,71033.0,33.2,33.2423,33.2,33.217,71033.0
2016-05-27 11:40:00,39.26,39.26,39.19,39.22,124909.0,33.2254,33.2254,33.1662,33.1916,124909.0
2016-05-27 11:45:00,39.22,39.26,39.21,39.26,76351.0,33.1916,33.2254,33.1831,33.2254,76351.0
2016-05-27 11:50:00,39.26,39.27,39.23,39.27,67921.0,33.2254,33.2339,33.2,33.2339,67921.0
2016-05-27 11:55:00,39.27,39.27,39.23,39.23,44835.0,33.2339,33.2339,33.2,33.2,44835.0
2016-05-27 12:00:00,39.24,39.26,39.23,39.25,86118.0,33.2085,33.2254,33.2,33.217,86118.0
2016-05-27 12:05:00,39.25,39.34,39.24,39.34,148436.0,33.217,33.2931,33.2085,33.2931,148436.0
2016-05-27 12:10:00,39.34,39.34,39.29,39.3,89072.0,33.2931,33.2931,33.2508,33.2593,89072.0
2016-05-27 12:15:00,39.29,39.31,39.29,39.31,98354.0,33.2508,33.2677,33.2508,33.2677,98354.0
2016-05-27 12:20:00,39.31,39.31,39.29,39.31,97419.0,33.2677,33.2677,33.2508,33.2677,97419.0
2016-05-27 12:25:00,39.31,39.35,39.31,39.35,98642.0,33.2677,33.3016,33.2677,33.3016,98642.0
2016-05-27 12:30:00,39.35,39.37,39.34,39.35,86936.0,33.3016,33.3185,33.2931,33.3016,86936.0
2016-05-27 12:35:00,39.34,39.36,39.31,39.32,122999.0,33.2931,33.3101,33.2677,33.2762,122999.0
2016-05-27 12:40:00,39.31,39.32,39.29,39.29,62711.0,33.2677,33.2762,33.2508,33.2508,62711.0
2016-05-27 12:45:00,39.29,39.32,39.29,39.3,154889.0,33.2508,33.2762,33.2508,33.2593,154889.0
2016-05-27 12:50:00,39.31,39.33,39.29,39.33,105500.0,33.2677,33.2847,33.2508,33.2847,105500.0
2016-05-27 12:55:00,39.33,39.36,39.31,39.34,84260.0,33.2847,33.3101,33.2677,33.2931,84260.0
2016-05-27 13:00:00,39.34,39.37,39.32,39.37,146276.0,33.2931,33.3185,33.2762,33.3185,146276.0
2016-05-27 13:05:00,39.38,39.4,39.37,39.38,132258.0,33.327,33.3439,33.3185,33.327,132258.0
2016-05-27 13:10:00,39.39,39.39,39.34,39.34,251625.0,33.3354,33.3354,33.2931,33.2931,251625.0
2016-05-27 13:15:00,39.34,39.35,39.28,39.3,118504.0,33.2931,33.3016,33.2423,33.2593,118504.0
2016-05-27 13:20:00,39.29,39.35,39.28,39.28,127461.0,33.2508,33.3016,33.2423,33.2423,127461.0
2016-05-27 13:25:00,39.27,39.28,39.23,39.24,70471.0,33.2339,33.2423,33.2,33.2085,70471.0
2016-05-27 13:30:00,39.25,39.28,39.23,39.24,64146.0,33.217,33.2423,33.2,33.2085,64146.0
2016-05-27 13:35:00,39.23,39.25,39.14,39.14,137168.0,33.2,33.217,33.1239,33.1239,137168.0
2016-05-27 13:40:00,39.14,39.26,39.11,39.22,204974.0,33.1239,33.2254,33.0985,33.1916,204974.0
2016-05-27 13:45:00,39.22,39.24,39.2,39.21,61581.0,33.1916,33.2085,33.1746,33.1831,61581.0
2016-05-27 13:50:00,39.22,39.22,39.15,39.16,128931.0,33.1916,33.1916,33.1323,33.1408,128931.0
2016-05-27 13:55:00,39.16,39.2,39.16,39.19,72235.0,33.1408,33.1746,33.1408,33.1662,72235.0
2016-05-27 14:00:00,39.18,39.22,39.15,39.21,134420.0,33.1577,33.1916,33.1323,33.1831,134420.0
2016-05-27 14:05:00,39.22,39.26,39.2,39.24,169869.0,33.1916,33.2254,33.1746,33.2085,169869.0
2016-05-27 14:10:00,39.24,39.25,39.23,39.24,89448.0,33.2085,33.217,33.2,33.2085,89448.0
2016-05-27 14:15:00,39.24,39.27,39.23,39.27,111259.0,33.2085,33.2339,33.2,33.2339,111259.0
2016-05-27 14:20:00,39.27,39.27,39.2,39.2,81678.0,33.2339,33.2339,33.1746,33.1746,81678.0
2016-05-27 14:25:00,39.2,39.25,39.2,39.21,141144.0,33.1746,33.217,33.1746,33.1831,141144.0
2016-05-27 14:30:00,39.21,39.21,39.16,39.2,345694.0,33.1831,33.1831,33.1408,33.1746,345694.0
2016-05-27 14:35:00,39.21,39.21,39.12,39.13,77969.0,33.1831,33.1831,33.1069,33.1154,77969.0
2016-05-27 14:40:00,39.13,39.22,39.12,39.16,150655.0,33.1154,33.1916,33.1069,33.1408,150655.0
2016-05-27 14:45:00,39.16,39.26,39.16,39.26,95018.0,33.1408,33.2254,33.1408,33.2254,95018.0
2016-05-27 14:50:00,39.26,39.28,39.22,39.23,93743.0,33.2254,33.2423,33.1916,33.2,93743.0
2016-05-27 14:55:00,39.23,39.23,39.17,39.17,72992.0,33.2,33.2,33.1493,33.1493,72992.0
2016-05-27 15:00:00,39.17,39.18,39.15,39.16,58109.0,33.1493,33.1577,33.1323,33.1408,58109.0
2016-05-27 15:05:00,39.17,39.21,39.16,39.2,80213.0,33.1493,33.1831,33.1408,33.1746,80213.0
2016-05-27 15:10:00,39.2,39.22,39.17,39.22,70041.0,33.1746,33.1916,33.1493,33.1916,70041.0
2016-05-27 15:15:00,39.21,39.23,39.19,39.22,100238.0,33.1831,33.2,33.1662,33.1916,100238.0
2016-05-27 15:20:00,39.21,39.22,39.18,39.19,105092.0,33.1831,33.1916,33.1577,33.1662,105092.0
2016-05-27 15:25:00,39.19,39.23,39.18,39.21,125001.0,33.1662,33.2,33.1577,33.1831,125001.0
2016-05-27 15:30:00,39.21,39.24,39.2,39.22,219119.0,33.1831,33.2085,33.1746,33.1916,219119.0
2016-05-27 15:35:00,39.23,39.23,39.2,39.2,265640.0,33.2,33.2,33.1746,33.1746,265640.0
2016-05-27 15:40:00,39.2,39.23,39.2,39.23,183832.0,33.1746,33.2,33.1746,33.2,183832.0
2016-05-27 15:45:00,39.23,39.25,39.22,39.23,223195.0,33.2,33.217,33.1916,33.2,223195.0
2016-05-27 15:50:00,39.24,39.28,39.24,39.26,242354.0,33.2085,33.2423,33.2085,33.2254,242354.0
2016-05-27 15:55:00,39.27,39.3,39.26,39.29,611152.0,33.2339,33.2593,33.2254,33.2508,611152.0
2016-05-31 09:30:00,39.33,39.35,39.14,39.16,196555.0,33.2847,33.3016,33.1239,33.1408,196555.0
2016-05-31 09:35:00,39.16,39.31,39.16,39.25,86363.0,33.1408,33.2677,33.1408,33.217,86363.0
2016-05-31 09:40:00,39.26,39.34,39.25,39.33,85364.0,33.2254,33.2931,33.217,33.2847,85364.0
2016-05-31 09:45:00,39.33,39.38,39.28,39.37,128320.0,33.2847,33.327,33.2423,33.3185,128320.0
2016-05-31 09:50:00,39.36,39.39,39.32,39.36,110804.0,33.3101,33.3354,33.2762,33.3101,110804.0
2016-05-31 09:55:00,39.36,39.38,39.29,39.32,87661.0,33.3101,33.327,33.2508,33.2762,87661.0
2016-05-31 10:00:00,39.32,39.44,39.32,39.43,107276.0,33.2762,33.3778,33.2762,33.3693,107276.0
2016-05-31 10:05:00,39.43,39.51,39.41,39.51,160908.0,33.3693,33.437,33.3524,33.437,160908.0
2016-05-31 10:10:00,39.51,39.51,39.41,39.41,122863.0,33.437,33.437,33.3524,33.3524,122863.0
2016-05-31 10:15:00,39.41,39.46,39.4,39.44,285628.0,33.3524,33.3947,33.3439,33.3778,285628.0
2016-05-31 10:20:00,39.45,39.45,39.4,39.44,117030.0,33.3862,33.3862,33.3439,33.3778,117030.0
2016-05-31 10:25:00,39.45,39.52,39.43,39.47,118538.0,33.3862,33.4455,33.3693,33.4031,118538.0
2016-05-31 10:30:00,39.47,39.47,39.36,39.37,97760.0,33.4031,33.4031,33.3101,33.3185,97760.0
2016-05-31 10:35:00,39.36,39.38,39.33,39.34,137259.0,33.3101,33.327,33.2847,33.2931,137259.0
2016-05-31 10:40:00,39.33,39.4,39.3,39.4,341754.0,33.2847,33.3439,33.2593,33.3439,341754.0
2016-05-31 10:45:00,39.4,39.4,39.32,39.39,92464.0,33.3439,33.3439,33.2762,33.3354,92464.0
2016-05-31 10:50:00,39.39,39.44,39.36,39.44,103431.0,33.3354,33.3778,33.3101,33.3778,103431.0
2016-05-31 10:55:00,39.44,39.46,39.4,39.42,122772.0,33.3778,33.3947,33.3439,33.3608,122772.0
2016-05-31 11:00:00,39.42,39.43,39.39,39.43,72601.0,33.3608,33.3693,33.3354,33.3693,72601.0
2016-05-31 11:05:00,39.42,39.44,39.41,39.43,121402.0,33.3608,33.3778,33.3524,33.3693,121402.0
2016-05-31 11:10:00,39.43,39.43,39.4,39.41,297555.0,33.3693,33.3693,33.3439,33.3524,297555.0
2016-05-31 11:15:00,39.41,39.45,39.4,39.45,87838.0,33.3524,33.3862,33.3439,33.3862,87838.0
2016-05-31 11:20:00,39.44,39.46,39.39,39.43,121554.0,33.3778,33.3947,33.3354,33.3693,121554.0
2016-05-31 11:25:00,39.43,39.43,39.4,39.43,103255.0,33.3693,33.3693,33.3439,33.3693,103255.0
2016-05-31 11:30:00,39.43,39.45,39.4,39.41,193742.0,33.3693,33.3862,33.3439,33.3524,193742.0
2016-05-31 11:35:00,39.42,39.46,39.41,39.46,189406.0,33.3608,33.3947,33.3524,33.3947,189406.0
2016-05-31 11:40:00,39.46,39.48,39.44,39.46,68720.0,33.3947,33.4116,33.3778,33.3947,68720.0
2016-05-31 11:45:00,39.46,39.48,39.43,39.48,104307.0,33.3947,33.4116,33.3693,33.4116,104307.0
2016-05-31 11:50:00,39.47,39.47,39.4,39.41,119806.0,33.4031,33.4031,33.3439,33.3524,119806.0
2016-05-31 11:55:00,39.41,39.43,39.4,39.41,183376.0,33.3524,33.3693,33.3439,33.3524,183376.0
2016-05-31 12:00:00,39.41,39.42,39.4,39.41,52964.0,33.3524,33.3608,33.3439,33.3524,52964.0
2016-05-31 12:05:00,39.42,39.42,39.4,39.41,96331.0,33.3608,33.3608,33.3439,33.3524,96331.0
2016-05-31 12:10:00,39.41,39.45,39.39,39.45,87366.0,33.3524,33.3862,33.3354,33.3862,87366.0
2016-05-31 12:15:00,39.45,39.45,39.43,39.44,67105.0,33.3862,33.3862,33.3693,33.3778,67105.0
2016-05-31 12:20:00,39.44,39.47,39.43,39.46,87123.0,33.3778,33.4031,33.3693,33.3947,87123.0
2016-05-31 12:25:00,39.46,39.5,39.46,39.48,66537.0,33.3947,33.4285,33.3947,33.4116,66537.0
2016-05-31 12:30:00,39.48,39.49,39.44,39.45,80789.0,33.4116,33.4201,33.3778,33.3862,80789.0
2016-05-31 12:35:00,39.46,39.46,39.4,39.42,68926.0,33.3947,33.3947,33.3439,33.3608,68926.0
2016-05-31 12:40:00,39.41,39.42,39.41,39.41,60827.0,33.3524,33.3608,33.3524,33.3524,60827.0
2016-05-31 12:45:00,39.42,39.47,39.42,39.45,104191.0,33.3608,33.4031,33.3608,33.3862,104191.0
2016-05-31 12:50:00,39.45,39.48,39.44,39.47,105798.0,33.3862,33.4116,33.3778,33.4031,105798.0
2016-05-31 12:55:00,39.47,39.47,39.42,39.43,68813.0,33.4031,33.4031,33.3608,33.3693,68813.0
2016-05-31 13:00:00,39.43,39.46,39.4,39.46,104428.0,33.3693,33.3947,33.3439,33.3947,104428.0
2016-05-31 13:05:00,39.45,39.46,39.39,39.4,117214.0,33.3862,33.3947,33.3354,33.3439,117214.0
2016-05-31 13:10:00,39.41,39.44,39.4,39.44,67796.0,33.3524,33.3778,33.3439,33.3778,67796.0
2016-05-31 13:15:00,39.44,39.47,39.42,39.47,71023.0,33.3778,33.4031,33.3608,33.4031,71023.0
2016-05-31 13:20:00,39.46,39.49,39.46,39.48,90053.0,33.3947,33.4201,33.3947,33.4116,90053.0
2016-05-31 13:25:00,39.48,39.49,39.44,39.46,119180.0,33.4116,33.4201,33.3778,33.3947,119180.0
2016-05-31 13:30:00,39.46,39.48,39.45,39.45,97511.0,33.3947,33.4116,33.3862,33.3862,97511.0
2016-05-31 13:35:00,39.46,39.48,39.45,39.48,110085.0,33.3947,33.4116,33.3862,33.4116,110085.0
2016-05-31 13:40:00,39.47,39.5,39.45,39.46,177170.0,33.4031,33.4285,33.3862,33.3947,177170.0
2016-05-31 13:45:00,39.46,39.46,39.43,39.44,41060.0,33.3947,33.3947,33.3693,33.3778,41060.0
2016-05-31 13:50:00,39.43,39.48,39.43,39.48,80024.0,33.3693,33.4116,33.3693,33.4116,80024.0
2016-05-31 13:55:00,39.48,39.5,39.45,39.46,71852.0,33.4116,33.4285,33.3862,33.3947,71852.0
2016-05-31 14:00:00,39.45,39.46,39.4,39.41,273567.0,33.3862,33.3947,33.3439,33.3524,273567.0
2016-05-31 14:05:00,39.41,39.43,39.39,39.42,380497.0,33.3524,33.3693,33.3354,33.3608,380497.0
2016-05-31 14:10:00,39.42,39.42,39.34,39.37,150884.0,33.3608,33.3608,33.2931,33.3185,150884.0
2016-05-31 14:15:00,39.38,39.39,39.35,39.39,106837.0,33.327,33.3354,33.3016,33.3354,106837.0
2016-05-31 14:20:00,39.39,39.48,39.38,39.45,93404.0,33.3354,33.4116,33.327,33.3862,93404.0
2016-05-31 14:25:00,39.45,39.47,39.44,39.45,83899.0,33.3862,33.4031,33.3778,33.3862,83899.0
2016-05-31 14:30:00,39.46,39.46,39.41,39.41,64588.0,33.3947,33.3947,33.3524,33.3524,64588.0
2016-05-31 14:35:00,39.41,39.46,39.39,39.45,133678.0,33.3524,33.3947,33.3354,33.3862,133678.0
2016-05-31 14:40:00,39.45,39.45,39.42,39.45,71021.0,33.3862,33.3862,33.3608,33.3862,71021.0
2016-05-31 14:45:00,39.44,39.51,39.44,39.51,191523.0,33.3778,33.437,33.3778,33.437,191523.0
2016-05-31 14:50:00,39.5,39.51,39.46,39.47,164314.0,33.4285,33.437,33.3947,33.4031,164314.0
2016-05-31 14:55:00,39.46,39.47,39.42,39.45,132837.0,33.3947,33.4031,33.3608,33.3862,132837.0
2016-05-31 15:00:00,39.46,39.47,39.43,39.46,140424.0,33.3947,33.4031,33.3693,33.3947,140424.0
2016-05-31 15:05:00,39.45,39.46,39.43,39.46,74011.0,33.3862,33.3947,33.3693,33.3947,74011.0
2016-05-31 15:10:00,39.46,39.46,39.44,39.45,59059.0,33.3947,33.3947,33.3778,33.3862,59059.0
2016-05-31 15:15:00,39.44,39.53,39.44,39.53,138779.0,33.3778,33.4539,33.3778,33.4539,138779.0
2016-05-31 15:20:00,39.53,39.54,39.51,39.53,142779.0,33.4539,33.4624,33.437,33.4539,142779.0
2016-05-31 15:25:00,39.53,39.56,39.52,39.56,172984.0,33.4539,33.4793,33.4455,33.4793,172984.0
2016-05-31 15:30:00,39.55,39.63,39.55,39.58,280800.0,33.4708,33.5385,33.4708,33.4962,280800.0
2016-05-31 15:35:00,39.57,39.61,39.57,39.59,212685.0,33.4878,33.5216,33.4878,33.5047,212685.0
2016-05-31 15:40:00,39.59,39.63,39.59,39.62,172013.0,33.5047,33.5385,33.5047,33.5301,172013.0
2016-05-31 15:45:00,39.62,39.63,39.57,39.59,279982.0,33.5301,33.5385,33.4878,33.5047,279982.0
2016-05-31 15:50:00,39.59,39.61,39.57,39.61,308177.0,33.5047,33.5216,33.4878,33.5216,308177.0
2016-05-31 15:55:00,39.61,39.67,39.61,39.62,1115821.0,33.5216,33.5724,33.5216,33.5301,1115821.0
2016-06-01 09:30:00,39.37,39.54,39.37,39.4,208864.0,33.3185,33.4624,33.3185,33.3439,208864.0
2016-06-01 09:35:00,39.4,39.43,39.3,39.43,95284.0,33.3439,33.3693,33.2593,33.3693,95284.0
2016-06-01 09:40:00,39.43,39.44,39.36,39.41,507245.0,33.3693,33.3778,33.3101,33.3524,507245.0
2016-06-01 09:45:00,39.41,39.41,39.33,39.35,116476.0,33.3524,33.3524,33.2847,33.3016,116476.0
2016-06-01 09:50:00,39.36,39.43,39.33,39.4,87835.0,33.3101,33.3693,33.2847,33.3439,87835.0
2016-06-01 09:55:00,39.41,39.41,39.39,39.4,195181.0,33.3524,33.3524,33.3354,33.3439,195181.0
2016-06-01 10:00:00,39.4,39.42,39.33,39.38,376907.0,33.3439,33.3608,33.2847,33.327,376907.0
2016-06-01 10:05:00,39.38,39.5,39.35,39.5,134590.0,33.327,33.4285,33.3016,33.4285,134590.0
2016-06-01 10:10:00,39.49,39.52,39.43,39.43,283042.0,33.4201,33.4455,33.3693,33.3693,283042.0
2016-06-01 10:15:00,39.42,39.45,39.4,39.42,151129.0,33.3608,33.3862,33.3439,33.3608,151129.0
2016-06-01 10:20:00,39.42,39.45,39.37,39.43,166550.0,33.3608,33.3862,33.3185,33.3693,166550.0
2016-06-01 10:25:00,39.43,39.45,39.41,39.41,73956.0,33.3693,33.3862,33.3524,33.3524,73956.0
2016-06-01 10:30:00,39.41,39.42,39.35,39.41,117981.0,33.3524,33.3608,33.3016,33.3524,117981.0
2016-06-01 10:35:00,39.42,39.45,39.41,39.44,50097.0,33.3608,33.3862,33.3524,33.3778,50097.0
2016-06-01 10:40:00,39.44,39.44,39.36,39.38,193335.0,33.3778,33.3778,33.3101,33.327,193335.0
2016-06-01 10:45:00,39.39,39.46,39.38,39.45,87509.0,33.3354,33.3947,33.327,33.3862,87509.0
2016-06-01 10:50:00,39.46,39.5,39.45,39.5,78000.0,33.3947,33.4285,33.3862,33.4285,78000.0
2016-06-01 10:55:00,39.5,39.53,39.47,39.48,95781.0,33.4285,33.4539,33.4031,33.4116,95781.0
2016-06-01 11:00:00,39.48,39.51,39.47,39.47,57264.0,33.4116,33.437,33.4031,33.4031,57264.0
2016-06-01 11:05:00,39.48,39.54,39.47,39.54,93766.0,33.4116,33.4624,33.4031,33.4624,93766.0
2016-06-01 11:10:00,39.54,39.6,39.53,39.59,81907.0,33.4624,33.5132,33.4539,33.5047,81907.0
2016-06-01 11:15:00,39.58,39.59,39.51,39.52,58194.0,33.4962,33.5047,33.437,33.4455,58194.0
2016-06-01 11:20:00,39.51,39.55,39.49,39.49,76467.0,33.437,33.4708,33.4201,33.4201,76467.0
2016-06-01 11:25:00,39.5,39.5,39.39,39.4,82354.0,33.4285,33.4285,33.3354,33.3439,82354.0
2016-06-01 11:30:00,39.4,39.48,39.39,39.46,173717.0,33.3439,33.4116,33.3354,33.3947,173717.0
2016-06-01 11:35:00,39.46,39.52,39.46,39.49,210003.0,33.3947,33.4455,33.3947,33.4201,210003.0
2016-06-01 11:40:00,39.5,39.52,39.46,39.5,182454.0,33.4285,33.4455,33.3947,33.4285,182454.0
2016-06-01 11:45:00,39.5,39.57,39.48,39.55,73436.0,33.4285,33.4878,33.4116,33.4708,73436.0
2016-06-01 11:50:00,39.55,39.58,39.5,39.53,63893.0,33.4708,33.4962,33.4285,33.4539,63893.0
2016-06-01 11:55:00,39.53,39.53,39.5,39.5,51425.0,33.4539,33.4539,33.4285,33.4285,51425.0
2016-06-01 12:00:00,39.5,39.55,39.5,39.55,102648.0,33.4285,33.4708,33.4285,33.4708,102648.0
2016-06-01 12:05:00,39.55,39.57,39.5,39.51,37682.0,33.4708,33.4878,33.4285,33.437,37682.0
2016-06-01 12:10:00,39.51,39.55,39.5,39.54,39875.0,33.437,33.4708,33.4285,33.4624,39875.0
2016-06-01 12:15:00,39.53,39.6,39.53,39.55,59633.0,33.4539,33.5132,33.4539,33.4708,59633.0
2016-06-01 12:20:00,39.55,39.56,39.5,39.51,76423.0,33.4708,33.4793,33.4285,33.437,76423.0
2016-06-01 12:25:00,39.51,39.52,39.5,39.52,149964.0,33.437,33.4455,33.4285,33.4455,149964.0
2016-06-01 12:30:00,39.52,39.53,39.49,39.52,158264.0,33.4455,33.4539,33.4201,33.4455,158264.0
2016-06-01 12:35:00,39.51,39.55,39.5,39.51,80047.0,33.437,33.4708,33.4285,33.437,80047.0
2016-06-01 12:40:00,39.51,39.53,39.49,39.5,97836.0,33.437,33.4539,33.4201,33.4285,97836.0
2016-06-01 12:45:00,39.49,39.54,39.49,39.52,59787.0,33.4201,33.4624,33.4201,33.4455,59787.0
2016-06-01 12:50:00,39.52,39.56,39.5,39.54,61252.0,33.4455,33.4793,33.4285,33.4624,61252.0
2016-06-01 12:55:00,39.54,39.57,39.53,39.56,44100.0,33.4624,33.4878,33.4539,33.4793,44100.0
2016-06-01 13:00:00,39.57,39.58,39.55,39.56,58242.0,33.4878,33.4962,33.4708,33.4793,58242.0
2016-06-01 13:05:00,39.55,39.56,39.52,39.52,51525.0,33.4708,33.4793,33.4455,33.4455,51525.0
2016-06-01 13:10:00,39.53,39.53,39.46,39.47,85739.0,33.4539,33.4539,33.3947,33.4031,85739.0
2016-06-01 13:15:00,39.47,39.49,39.45,39.49,99157.0,33.4031,33.4201,33.3862,33.4201,99157.0
2016-06-01 13:20:00,39.48,39.5,39.47,39.49,86612.0,33.4116,33.4285,33.4031,33.4201,86612.0
2016-06-01 13:25:00,39.48,39.49,39.45,39.46,196756.0,33.4116,33.4201,33.3862,33.3947,196756.0
2016-06-01 13:30:00,39.46,39.47,39.43,39.46,117745.0,33.3947,33.4031,33.3693,33.3947,117745.0
2016-06-01 13:35:00,39.45,39.48,39.44,39.45,192088.0,33.3862,33.4116,33.3778,33.3862,192088.0
2016-06-01 13:40:00,39.44,39.46,39.43,39.45,221324.0,33.3778,33.3947,33.3693,33.3862,221324.0
2016-06-01 13:45:00,39.46,39.46,39.43,39.46,93105.0,33.3947,33.3947,33.3693,33.3947,93105.0
2016-06-01 13:50:00,39.46,39.52,39.45,39.5,85685.0,33.3947,33.4455,33.3862,33.4285,85685.0
2016-06-01 13:55:00,39.51,39.54,39.49,39.53,56078.0,33.437,33.4624,33.4201,33.4539,56078.0
2016-06-01 14:00:00,39.54,39.54,39.48,39.5,93424.0,33.4624,33.4624,33.4116,33.4285,93424.0
2016-06-01 14:05:00,39.49,39.5,39.46,39.48,54635.0,33.4201,33.4285,33.3947,33.4116,54635.0
2016-06-01 14:10:00,39.47,39.5,39.47,39.49,83760.0,33.4031,33.4285,33.4031,33.4201,83760.0
2016-06-01 14:15:00,39.5,39.53,39.49,39.51,67570.0,33.4285,33.4539,33.4201,33.437,67570.0
2016-06-01 14:20:00,39.5,39.52,39.5,39.52,29304.0,33.4285,33.4455,33.4285,33.4455,29304.0
2016-06-01 14:25:00,39.51,39.56,39.51,39.55,64040.0,33.437,33.4793,33.437,33.4708,64040.0
2016-06-01 14:30:00,39.55,39.55,39.49,39.51,118210.0,33.4708,33.4708,33.4201,33.437,118210.0
2016-06-01 14:35:00,39.52,39.53,39.5,39.51,76927.0,33.4455,33.4539,33.4285,33.437,76927.0
2016-06-01 14:40:00,39.51,39.54,39.5,39.53,74518.0,33.437,33.4624,33.4285,33.4539,74518.0
2016-06-01 14:45:00,39.53,39.53,39.51,39.53,58051.0,33.4539,33.4539,33.437,33.4539,58051.0
2016-06-01 14:50:00,39.53,39.53,39.5,39.51,70976.0,33.4539,33.4539,33.4285,33.437,70976.0
2016-06-01 14:55:00,39.51,39.54,39.49,39.54,103059.0,33.437,33.4624,33.4201,33.4624,103059.0
2016-06-01 15:00:00,39.54,39.58,39.53,39.57,88119.0,33.4624,33.4962,33.4539,33.4878,88119.0
2016-06-01 15:05:00,39.57,39.57,39.54,39.55,51360.0,33.4878,33.4878,33.4624,33.4708,51360.0
2016-06-01 15:10:00,39.54,39.58,39.53,39.57,51070.0,33.4624,33.4962,33.4539,33.4878,51070.0
2016-06-01 15:15:00,39.57,39.62,39.57,39.61,96859.0,33.4878,33.5301,33.4878,33.5216,96859.0
2016-06-01 15:20:00,39.61,39.62,39.59,39.61,131505.0,33.5216,33.5301,33.5047,33.5216,131505.0
2016-06-01 15:25:00,39.61,39.61,39.59,39.6,109741.0,33.5216,33.5216,33.5047,33.5132,109741.0
2016-06-01 15:30:00,39.59,39.61,39.57,39.59,134849.0,33.5047,33.5216,33.4878,33.5047,134849.0
2016-06-01 15:35:00,39.58,39.59,39.56,39.59,130945.0,33.4962,33.5047,33.4793,33.5047,130945.0
2016-06-01 15:40:00,39.59,39.6,39.58,39.59,173636.0,33.5047,33.5132,33.4962,33.5047,173636.0
2016-06-01 15:45:00,39.6,39.61,39.55,39.55,216161.0,33.5132,33.5216,33.4708,33.4708,216161.0
2016-06-01 15:50:00,39.55,39.6,39.55,39.57,189782.0,33.4708,33.5132,33.4708,33.4878,189782.0
2016-06-01 15:55:00,39.58,39.58,39.5,39.51,715501.0,33.4962,33.4962,33.4285,33.437,715501.0
2016-06-02 09:30:00,39.5,39.64,39.43,39.44,283040.0,33.4285,33.547,33.3693,33.3778,283040.0
2016-06-02 09:35:00,39.43,39.55,39.42,39.55,201931.0,33.3693,33.4708,33.3608,33.4708,201931.0
2016-06-02 09:40:00,39.56,39.56,39.47,39.5,346050.0,33.4793,33.4793,33.4031,33.4285,346050.0
2016-06-02 09:45:00,39.51,39.53,39.4,39.41,281485.0,33.437,33.4539,33.3439,33.3524,281485.0
2016-06-02 09:50:00,39.41,39.43,39.34,39.41,135790.0,33.3524,33.3693,33.2931,33.3524,135790.0
2016-06-02 09:55:00,39.41,39.48,39.39,39.41,157092.0,33.3524,33.4116,33.3354,33.3524,157092.0
2016-06-02 10:00:00,39.4,39.42,39.36,39.39,132715.0,33.3439,33.3608,33.3101,33.3354,132715.0
2016-06-02 10:05:00,39.39,39.43,39.37,39.4,182891.0,33.3354,33.3693,33.3185,33.3439,182891.0
2016-06-02 10:10:00,39.4,39.41,39.35,39.39,331797.0,33.3439,33.3524,33.3016,33.3354,331797.0
2016-06-02 10:15:00,39.39,39.46,39.38,39.43,105648.0,33.3354,33.3947,33.327,33.3693,105648.0
2016-06-02 10:20:00,39.43,39.44,39.4,39.41,116984.0,33.3693,33.3778,33.3439,33.3524,116984.0
2016-06-02 10:25:00,39.41,39.5,39.41,39.46,162795.0,33.3524,33.4285,33.3524,33.3947,162795.0
2016-06-02 10:30:00,39.46,39.52,39.45,39.51,94823.0,33.3947,33.4455,33.3862,33.437,94823.0
2016-06-02 10:35:00,39.51,39.55,39.51,39.51,82451.0,33.437,33.4708,33.437,33.437,82451.0
2016-06-02 10:40:00,39.52,39.52,39.47,39.49,138500.0,33.4455,33.4455,33.4031,33.4201,138500.0
2016-06-02 10:45:00,39.49,39.52,39.48,39.49,173690.0,33.4201,33.4455,33.4116,33.4201,173690.0
2016-06-02 10:50:00,39.5,39.51,39.46,39.48,99055.0,33.4285,33.437,33.3947,33.4116,99055.0
2016-06-02 10:55:00,39.47,39.51,39.46,39.51,111346.0,33.4031,33.437,33.3947,33.437,111346.0
2016-06-02 11:00:00,39.51,39.54,39.49,39.54,137428.0,33.437,33.4624,33.4201,33.4624,137428.0
2016-06-02 11:05:00,39.54,39.56,39.53,39.54,95327.0,33.4624,33.4793,33.4539,33.4624,95327.0
2016-06-02 11:10:00,39.54,39.57,39.51,39.52,169502.0,33.4624,33.4878,33.437,33.4455,169502.0
2016-06-02 11:15:00,39.52,39.52,39.46,39.46,182929.0,33.4455,33.4455,33.3947,33.3947,182929.0
2016-06-02 11:20:00,39.47,39.48,39.42,39.43,71893.0,33.4031,33.4116,33.3608,33.3693,71893.0
2016-06-02 11:25:00,39.44,39.52,39.41,39.5,135768.0,33.3778,33.4455,33.3524,33.4285,135768.0
2016-06-02 11:30:00,39.51,39.58,39.5,39.55,57249.0,33.437,33.4962,33.4285,33.4708,57249.0
2016-06-02 11:35:00,39.55,39.55,39.5,39.52,58024.0,33.4708,33.4708,33.4285,33.4455,58024.0
2016-06-02 11:40:00,39.52,39.58,39.52,39.58,70365.0,33.4455,33.4962,33.4455,33.4962,70365.0
2016-06-02 11:45:00,39.58,39.6,39.55,39.55,100932.0,33.4962,33.5132,33.4708,33.4708,100932.0
2016-06-02 11:50:00,39.56,39.57,39.54,39.57,72593.0,33.4793,33.4878,33.4624,33.4878,72593.0
2016-06-02 11:55:00,39.57,39.58,39.55,39.57,108788.0,33.4878,33.4962,33.4708,33.4878,108788.0
2016-06-02 12:00:00,39.58,39.58,39.55,39.57,112572.0,33.4962,33.4962,33.4708,33.4878,112572.0
2016-06-02 12:05:00,39.57,39.59,39.54,39.55,109513.0,33.4878,33.5047,33.4624,33.4708,109513.0
2016-06-02 12:10:00,39.55,39.57,39.51,39.52,260011.0,33.4708,33.4878,33.437,33.4455,260011.0
2016-06-02 12:15:00,39.52,39.54,39.49,39.5,62290.0,33.4455,33.4624,33.4201,33.4285,62290.0
2016-06-02 12:20:00,39.5,39.5,39.47,39.47,47862.0,33.4285,33.4285,33.4031,33.4031,47862.0
2016-06-02 12:25:00,39.48,39.48,39.42,39.43,99058.0,33.4116,33.4116,33.3608,33.3693,99058.0
2016-06-02 12:30:00,39.43,39.43,39.38,39.38,53737.0,33.3693,33.3693,33.327,33.327,53737.0
2016-06-02 12:35:00,39.39,39.42,39.38,39.39,51322.0,33.3354,33.3608,33.327,33.3354,51322.0
2016-06-02 12:40:00,39.39,39.42,39.37,39.42,65559.0,33.3354,33.3608,33.3185,33.3608,65559.0
2016-06-02 12:45:00,39.42,39.49,39.4,39.48,39653.0,33.3608,33.4201,33.3439,33.4116,39653.0
2016-06-02 12:50:00,39.49,39.51,39.48,39.48,61248.0,33.4201,33.437,33.4116,33.4116,61248.0
2016-06-02 12:55:00,39.48,39.5,39.46,39.49,74831.0,33.4116,33.4285,33.3947,33.4201,74831.0
2016-06-02 13:00:00,39.49,39.51,39.48,39.5,36724.0,33.4201,33.437,33.4116,33.4285,36724.0
2016-06-02 13:05:00,39.5,39.54,39.48,39.5,277102.0,33.4285,33.4624,33.4116,33.4285,277102.0
2016-06-02 13:10:00,39.5,39.52,39.49,39.5,191954.0,33.4285,33.4455,33.4201,33.4285,191954.0
2016-06-02 13:15:00,39.5,39.51,39.48,39.48,86592.0,33.4285,33.437,33.4116,33.4116,86592.0
2016-06-02 13:20:00,39.49,39.49,39.43,39.44,33324.0,33.4201,33.4201,33.3693,33.3778,33324.0
2016-06-02 13:25:00,39.44,39.46,39.42,39.42,92699.0,33.3778,33.3947,33.3608,33.3608,92699.0
2016-06-02 13:30:00,39.42,39.47,39.42,39.46,111946.0,33.3608,33.4031,33.3608,33.3947,111946.0
2016-06-02 13:35:00,39.46,39.49,39.44,39.46,127984.0,33.3947,33.4201,33.3778,33.3947,127984.0
2016-06-02 13:40:00,39.46,39.48,39.45,39.48,52324.0,33.3947,33.4116,33.3862,33.4116,52324.0
2016-06-02 13:45:00,39.47,39.48,39.44,39.45,106629.0,33.4031,33.4116,33.3778,33.3862,106629.0
2016-06-02 13:50:00,39.45,39.49,39.44,39.48,75907.0,33.3862,33.4201,33.3778,33.4116,75907.0
2016-06-02 13:55:00,39.48,39.49,39.45,39.46,81471.0,33.4116,33.4201,33.3862,33.3947,81471.0
2016-06-02 14:00:00,39.47,39.49,39.45,39.48,115165.0,33.4031,33.4201,33.3862,33.4116,115165.0
2016-06-02 14:05:00,39.48,39.49,39.45,39.46,158944.0,33.4116,33.4201,33.3862,33.3947,158944.0
2016-06-02 14:10:00,39.46,39.47,39.44,39.46,80694.0,33.3947,33.4031,33.3778,33.3947,80694.0
2016-06-02 14:15:00,39.47,39.48,39.44,39.47,112642.0,33.4031,33.4116,33.3778,33.4031,112642.0
2016-06-02 14:20:00,39.47,39.49,39.46,39.48,56090.0,33.4031,33.4201,33.3947,33.4116,56090.0
2016-06-02 14:25:00,39.48,39.5,39.46,39.48,99074.0,33.4116,33.4285,33.3947,33.4116,99074.0
2016-06-02 14:30:00,39.48,39.49,39.46,39.48,48876.0,33.4116,33.4201,33.3947,33.4116,48876.0
2016-06-02 14:35:00,39.48,39.52,39.47,39.49,69212.0,33.4116,33.4455,33.4031,33.4201,69212.0
2016-06-02 14:40:00,39.5,39.51,39.47,39.48,104108.0,33.4285,33.437,33.4031,33.4116,104108.0
2016-06-02 14:45:00,39.48,39.5,39.47,39.49,50275.0,33.4116,33.4285,33.4031,33.4201,50275.0
2016-06-02 14:50:00,39.48,39.58,39.48,39.58,337499.0,33.4116,33.4962,33.4116,33.4962,337499.0
2016-06-02 14:55:00,39.58,39.58,39.54,39.57,122430.0,33.4962,33.4962,33.4624,33.4878,122430.0
2016-06-02 15:00:00,39.58,39.59,39.56,39.58,72795.0,33.4962,33.5047,33.4793,33.4962,72795.0
2016-06-02 15:05:00,39.58,39.59,39.55,39.55,78751.0,33.4962,33.5047,33.4708,33.4708,78751.0
2016-06-02 15:10:00,39.55,39.56,39.54,39.56,96220.0,33.4708,33.4793,33.4624,33.4793,96220.0
2016-06-02 15:15:00,39.55,39.58,39.48,39.48,465432.0,33.4708,33.4962,33.4116,33.4116,465432.0
2016-06-02 15:20:00,39.48,39.49,39.47,39.48,535899.0,33.4116,33.4201,33.4031,33.4116,535899.0
2016-06-02 15:25:00,39.47,39.51,39.45,39.5,216738.0,33.4031,33.437,33.3862,33.4285,216738.0
2016-06-02 15:30:00,39.5,39.51,39.49,39.5,154151.0,33.4285,33.437,33.4201,33.4285,154151.0
2016-06-02 15:35:00,39.5,39.52,39.49,39.5,158807.0,33.4285,33.4455,33.4201,33.4285,158807.0
2016-06-02 15:40:00,39.5,39.52,39.48,39.51,264795.0,33.4285,33.4455,33.4116,33.437,264795.0
2016-06-02 15:45:00,39.51,39.51,39.44,39.45,290158.0,33.437,33.437,33.3778,33.3862,290158.0
2016-06-02 15:50:00,39.45,39.45,39.44,39.44,242468.0,33.3862,33.3862,33.3778,33.3778,242468.0
2016-06-02 15:55:00,39.45,39.53,39.44,39.52,774026.0,33.3862,33.4539,33.3778,33.4455,774026.0
2016-06-03 09:30:00,39.52,39.54,39.37,39.38,165349.0,33.4455,33.4624,33.3185,33.327,165349.0
2016-06-03 09:35:00,39.39,39.43,39.29,39.33,137304.0,33.3354,33.3693,33.2508,33.2847,137304.0
2016-06-03 09:40:00,39.34,39.37,39.29,39.32,115290.0,33.2931,33.3185,33.2508,33.2762,115290.0
2016-06-03 09:45:00,39.33,39.34,39.24,39.26,146736.0,33.2847,33.2931,33.2085,33.2254,146736.0
2016-06-03 09:50:00,39.25,39.26,39.19,39.25,96648.0,33.217,33.2254,33.1662,33.217,96648.0
2016-06-03 09:55:00,39.26,39.3,39.23,39.3,69698.0,33.2254,33.2593,33.2,33.2593,69698.0
2016-06-03 10:00:00,39.3,39.3,39.16,39.17,119961.0,33.2593,33.2593,33.1408,33.1493,119961.0
2016-06-03 10:05:00,39.17,39.22,39.12,39.13,103927.0,33.1493,33.1916,33.1069,33.1154,103927.0
2016-06-03 10:10:00,39.13,39.17,39.08,39.16,93546.0,33.1154,33.1493,33.0731,33.1408,93546.0
2016-06-03 10:15:00,39.16,39.16,39.05,39.07,130473.0,33.1408,33.1408,33.0477,33.0646,130473.0
2016-06-03 10:20:00,39.06,39.1,39.02,39.07,88741.0,33.0562,33.09,33.0223,33.0646,88741.0
2016-06-03 10:25:00,39.07,39.07,39.03,39.05,66317.0,33.0646,33.0646,33.0308,33.0477,66317.0
2016-06-03 10:30:00,39.06,39.13,39.04,39.13,110912.0,33.0562,33.1154,33.0392,33.1154,110912.0
2016-06-03 10:35:00,39.12,39.13,39.07,39.08,96309.0,33.1069,33.1154,33.0646,33.0731,96309.0
2016-06-03 10:40:00,39.09,39.12,39.04,39.05,119689.0,33.0816,33.1069,33.0392,33.0477,119689.0
2016-06-03 10:45:00,39.04,39.11,39.02,39.1,135696.0,33.0392,33.0985,33.0223,33.09,135696.0
2016-06-03 10:50:00,39.1,39.16,39.09,39.11,111631.0,33.09,33.1408,33.0816,33.0985,111631.0
2016-06-03 10:55:00,39.11,39.11,39.05,39.06,124783.0,33.0985,33.0985,33.0477,33.0562,124783.0
2016-06-03 11:00:00,39.07,39.08,39.03,39.05,123871.0,33.0646,33.0731,33.0308,33.0477,123871.0
2016-06-03 11:05:00,39.05,39.08,39.04,39.07,84944.0,33.0477,33.0731,33.0392,33.0646,84944.0
2016-06-03 11:10:00,39.07,39.07,39.04,39.05,85062.0,33.0646,33.0646,33.0392,33.0477,85062.0
2016-06-03 11:15:00,39.05,39.1,39.04,39.1,78991.0,33.0477,33.09,33.0392,33.09,78991.0
2016-06-03 11:20:00,39.09,39.11,39.04,39.05,106462.0,33.0816,33.0985,33.0392,33.0477,106462.0
2016-06-03 11:25:00,39.05,39.09,39.05,39.09,105900.0,33.0477,33.0816,33.0477,33.0816,105900.0
2016-06-03 11:30:00,39.09,39.14,39.08,39.11,114360.0,33.0816,33.1239,33.0731,33.0985,114360.0
2016-06-03 11:35:00,39.11,39.16,39.1,39.15,58606.0,33.0985,33.1408,33.09,33.1323,58606.0
2016-06-03 11:40:00,39.14,39.21,39.14,39.2,114638.0,33.1239,33.1831,33.1239,33.1746,114638.0
2016-06-03 11:45:00,39.21,39.21,39.14,39.16,81915.0,33.1831,33.1831,33.1239,33.1408,81915.0
2016-06-03 11:50:00,39.16,39.19,39.12,39.13,63145.0,33.1408,33.1662,33.1069,33.1154,63145.0
2016-06-03 11:55:00,39.13,39.22,39.1,39.2,136082.0,33.1154,33.1916,33.09,33.1746,136082.0
2016-06-03 12:00:00,39.2,39.2,39.14,39.19,106698.0,33.1746,33.1746,33.1239,33.1662,106698.0
2016-06-03 12:05:00,39.18,39.18,39.15,39.15,99236.0,33.1577,33.1577,33.1323,33.1323,99236.0
2016-06-03 12:10:00,39.16,39.19,39.15,39.19,60747.0,33.1408,33.1662,33.1323,33.1662,60747.0
2016-06-03 12:15:00,39.19,39.22,39.15,39.16,69803.0,33.1662,33.1916,33.1323,33.1408,69803.0
2016-06-03 12:20:00,39.16,39.19,39.15,39.16,75016.0,33.1408,33.1662,33.1323,33.1408,75016.0
2016-06-03 12:25:00,39.17,39.19,39.15,39.16,151108.0,33.1493,33.1662,33.1323,33.1408,151108.0
2016-06-03 12:30:00,39.17,39.2,39.16,39.19,102914.0,33.1493,33.1746,33.1408,33.1662,102914.0
2016-06-03 12:35:00,39.19,39.2,39.15,39.16,41535.0,33.1662,33.1746,33.1323,33.1408,41535.0
2016-06-03 12:40:00,39.16,39.16,39.11,39.12,53003.0,33.1408,33.1408,33.0985,33.1069,53003.0
2016-06-03 12:45:00,39.12,39.12,39.09,39.09,136907.0,33.1069,33.1069,33.0816,33.0816,136907.0
2016-06-03 12:50:00,39.09,39.13,39.07,39.09,104811.0,33.0816,33.1154,33.0646,33.0816,104811.0
2016-06-03 12:55:00,39.09,39.12,39.05,39.06,86695.0,33.0816,33.1069,33.0477,33.0562,86695.0
2016-06-03 13:00:00,39.07,39.14,39.06,39.13,83742.0,33.0646,33.1239,33.0562,33.1154,83742.0
2016-06-03 13:05:00,39.13,39.18,39.11,39.18,71593.0,33.1154,33.1577,33.0985,33.1577,71593.0
2016-06-03 13:10:00,39.18,39.18,39.13,39.15,104993.0,33.1577,33.1577,33.1154,33.1323,104993.0
2016-06-03 13:15:00,39.14,39.16,39.11,39.12,103773.0,33.1239,33.1408,33.0985,33.1069,103773.0
2016-06-03 13:20:00,39.12,39.17,39.11,39.13,81649.0,33.1069,33.1493,33.0985,33.1154,81649.0
2016-06-03 13:25:00,39.14,39.14,39.1,39.1,67366.0,33.1239,33.1239,33.09,33.09,67366.0
2016-06-03 13:30:00,39.1,39.14,39.09,39.13,82904.0,33.09,33.1239,33.0816,33.1154,82904.0
2016-06-03 13:35:00,39.13,39.18,39.11,39.14,93986.0,33.1154,33.1577,33.0985,33.1239,93986.0
2016-06-03 13:40:00,39.14,39.16,39.12,39.15,57367.0,33.1239,33.1408,33.1069,33.1323,57367.0
2016-06-03 13:45:00,39.15,39.19,39.12,39.16,184201.0,33.1323,33.1662,33.1069,33.1408,184201.0
2016-06-03 13:50:00,39.16,39.17,39.13,39.15,168240.0,33.1408,33.1493,33.1154,33.1323,168240.0
2016-06-03 13:55:00,39.15,39.23,39.15,39.22,74378.0,33.1323,33.2,33.1323,33.1916,74378.0
2016-06-03 14:00:00,39.22,39.23,39.17,39.19,129467.0,33.1916,33.2,33.1493,33.1662,129467.0
2016-06-03 14:05:00,39.19,39.21,39.18,39.2,81615.0,33.1662,33.1831,33.1577,33.1746,81615.0
2016-06-03 14:10:00,39.2,39.2,39.15,39.17,216888.0,33.1746,33.1746,33.1323,33.1493,216888.0
2016-06-03 14:15:00,39.18,39.18,39.15,39.18,64731.0,33.1577,33.1577,33.1323,33.1577,64731.0
2016-06-03 14:20:00,39.17,39.2,39.14,39.16,126532.0,33.1493,33.1746,33.1239,33.1408,126532.0
2016-06-03 14:25:00,39.15,39.2,39.15,39.2,92916.0,33.1323,33.1746,33.1323,33.1746,92916.0
2016-06-03 14:30:00,39.2,39.21,39.17,39.19,104658.0,33.1746,33.1831,33.1493,33.1662,104658.0
2016-06-03 14:35:00,39.19,39.22,39.19,39.19,211900.0,33.1662,33.1916,33.1662,33.1662,211900.0
2016-06-03 14:40:00,39.2,39.21,39.16,39.18,100387.0,33.1746,33.1831,33.1408,33.1577,100387.0
2016-06-03 14:45:00,39.18,39.22,39.17,39.18,141969.0,33.1577,33.1916,33.1493,33.1577,141969.0
2016-06-03 14:50:00,39.19,39.23,39.18,39.23,203992.0,33.1662,33.2,33.1577,33.2,203992.0
2016-06-03 14:55:00,39.23,39.23,39.19,39.2,178322.0,33.2,33.2,33.1662,33.1746,178322.0
2016-06-03 15:00:00,39.19,39.2,39.17,39.2,148368.0,33.1662,33.1746,33.1493,33.1746,148368.0
2016-06-03 15:05:00,39.2,39.21,39.18,39.2,215200.0,33.1746,33.1831,33.1577,33.1746,215200.0
2016-06-03 15:10:00,39.21,39.23,39.19,39.23,125228.0,33.1831,33.2,33.1662,33.2,125228.0
2016-06-03 15:15:00,39.23,39.25,39.2,39.2,114758.0,33.2,33.217,33.1746,33.1746,114758.0
2016-06-03 15:20:00,39.2,39.21,39.19,39.21,196221.0,33.1746,33.1831,33.1662,33.1831,196221.0
2016-06-03 15:25:00,39.21,39.21,39.19,39.2,198557.0,33.1831,33.1831,33.1662,33.1746,198557.0
2016-06-03 15:30:00,39.2,39.2,39.16,39.2,214579.0,33.1746,33.1746,33.1408,33.1746,214579.0
2016-06-03 15:35:00,39.2,39.2,39.18,39.2,140863.0,33.1746,33.1746,33.1577,33.1746,140863.0
2016-06-03 15:40:00,39.2,39.2,39.16,39.16,202589.0,33.1746,33.1746,33.1408,33.1408,202589.0
2016-06-03 15:45:00,39.17,39.18,39.15,39.16,242021.0,33.1493,33.1577,33.1323,33.1408,242021.0
2016-06-03 15:50:00,39.16,39.19,39.15,39.16,220409.0,33.1408,33.1662,33.1323,33.1408,220409.0
2016-06-03 15:55:00,39.17,39.18,39.13,39.17,468249.0,33.1493,33.1577,33.1154,33.1493,468249.0
2016-06-06 09:30:00,39.25,39.38,39.2,39.31,137578.0,33.217,33.327,33.1746,33.2677,137578.0
2016-06-06 09:35:00,39.31,39.32,39.24,39.25,56484.0,33.2677,33.2762,33.2085,33.217,56484.0
2016-06-06 09:40:00,39.25,39.26,39.18,39.22,86732.0,33.217,33.2254,33.1577,33.1916,86732.0
2016-06-06 09:45:00,39.22,39.29,39.22,39.27,90928.0,33.1916,33.2508,33.1916,33.2339,90928.0
2016-06-06 09:50:00,39.27,39.37,39.26,39.34,90946.0,33.2339,33.3185,33.2254,33.2931,90946.0
2016-06-06 09:55:00,39.34,39.34,39.18,39.19,155126.0,33.2931,33.2931,33.1577,33.1662,155126.0
2016-06-06 10:00:00,39.2,39.28,39.2,39.27,72490.0,33.1746,33.2423,33.1746,33.2339,72490.0
2016-06-06 10:05:00,39.28,39.28,39.2,39.2,51484.0,33.2423,33.2423,33.1746,33.1746,51484.0
2016-06-06 10:10:00,39.21,39.22,39.18,39.21,48343.0,33.1831,33.1916,33.1577,33.1831,48343.0
2016-06-06 10:15:00,39.21,39.29,39.21,39.25,66603.0,33.1831,33.2508,33.1831,33.217,66603.0
2016-06-06 10:20:00,39.25,39.27,39.23,39.23,55918.0,33.217,33.2339,33.2,33.2,55918.0
2016-06-06 10:25:00,39.24,39.24,39.19,39.23,45446.0,33.2085,33.2085,33.1662,33.2,45446.0
2016-06-06 10:30:00,39.23,39.26,39.22,39.23,99028.0,33.2,33.2254,33.1916,33.2,99028.0
2016-06-06 10:35:00,39.23,39.26,39.21,39.23,62773.0,33.2,33.2254,33.1831,33.2,62773.0
2016-06-06 10:40:00,39.23,39.26,39.21,39.23,95167.0,33.2,33.2254,33.1831,33.2,95167.0
2016-06-06 10:45:00,39.23,39.24,39.19,39.22,105884.0,33.2,33.2085,33.1662,33.1916,105884.0
2016-06-06 10:50:00,39.22,39.22,39.17,39.19,116451.0,33.1916,33.1916,33.1493,33.1662,116451.0
2016-06-06 10:55:00,39.19,39.29,39.18,39.26,51837.0,33.1662,33.2508,33.1577,33.2254,51837.0
2016-06-06 11:00:00,39.26,39.27,39.23,39.25,88452.0,33.2254,33.2339,33.2,33.217,88452.0
2016-06-06 11:05:00,39.25,39.28,39.23,39.27,86713.0,33.217,33.2423,33.2,33.2339,86713.0
2016-06-06 11:10:00,39.27,39.27,39.24,39.25,63872.0,33.2339,33.2339,33.2085,33.217,63872.0
2016-06-06 11:15:00,39.25,39.25,39.21,39.21,55135.0,33.217,33.217,33.1831,33.1831,55135.0
2016-06-06 11:20:00,39.21,39.22,39.17,39.18,181082.0,33.1831,33.1916,33.1493,33.1577,181082.0
2016-06-06 11:25:00,39.18,39.18,39.12,39.13,62320.0,33.1577,33.1577,33.1069,33.1154,62320.0
2016-06-06 11:30:00,39.13,39.19,39.13,39.19,46187.0,33.1154,33.1662,33.1154,33.1662,46187.0
2016-06-06 11:35:00,39.2,39.25,39.18,39.25,51311.0,33.1746,33.217,33.1577,33.217,51311.0
2016-06-06 11:40:00,39.25,39.27,39.22,39.22,70211.0,33.217,33.2339,33.1916,33.1916,70211.0
2016-06-06 11:45:00,39.23,39.28,39.22,39.27,91488.0,33.2,33.2423,33.1916,33.2339,91488.0
2016-06-06 11:50:00,39.28,39.29,39.23,39.24,63418.0,33.2423,33.2508,33.2,33.2085,63418.0
2016-06-06 11:55:00,39.24,39.25,39.19,39.2,65530.0,33.2085,33.217,33.1662,33.1746,65530.0
2016-06-06 12:00:00,39.2,39.21,39.17,39.19,87983.0,33.1746,33.1831,33.1493,33.1662,87983.0
2016-06-06 12:05:00,39.19,39.2,39.17,39.18,49784.0,33.1662,33.1746,33.1493,33.1577,49784.0
2016-06-06 12:10:00,39.19,39.25,39.18,39.24,45160.0,33.1662,33.217,33.1577,33.2085,45160.0
2016-06-06 12:15:00,39.23,39.25,39.22,39.24,34795.0,33.2,33.217,33.1916,33.2085,34795.0
2016-06-06 12:20:00,39.23,39.25,39.22,39.23,58182.0,33.2,33.217,33.1916,33.2,58182.0
2016-06-06 12:25:00,39.23,39.24,39.2,39.22,53987.0,33.2,33.2085,33.1746,33.1916,53987.0
2016-06-06 12:30:00,39.22,39.25,39.18,39.23,51749.0,33.1916,33.217,33.1577,33.2,51749.0
2016-06-06 12:35:00,39.23,39.24,39.18,39.2,130697.0,33.2,33.2085,33.1577,33.1746,130697.0
2016-06-06 12:40:00,39.2,39.22,39.19,39.21,52175.0,33.1746,33.1916,33.1662,33.1831,52175.0
2016-06-06 12:45:00,39.21,39.21,39.14,39.15,84679.0,33.1831,33.1831,33.1239,33.1323,84679.0
2016-06-06 12:50:00,39.15,39.15,39.08,39.09,106391.0,33.1323,33.1323,33.0731,33.0816,106391.0
2016-06-06 12:55:00,39.08,39.12,39.05,39.12,62366.0,33.0731,33.1069,33.0477,33.1069,62366.0
2016-06-06 13:00:00,39.12,39.14,39.09,39.11,48127.0,33.1069,33.1239,33.0816,33.0985,48127.0
2016-06-06 13:05:00,39.11,39.15,39.1,39.13,59261.0,33.0985,33.1323,33.09,33.1154,59261.0
2016-06-06 13:10:00,39.13,39.17,39.12,39.14,41824.0,33.1154,33.1493,33.1069,33.1239,41824.0
2016-06-06 13:15:00,39.14,39.18,39.12,39.14,56333.0,33.1239,33.1577,33.1069,33.1239,56333.0
2016-06-06 13:20:00,39.14,39.17,39.12,39.16,69567.0,33.1239,33.1493,33.1069,33.1408,69567.0
2016-06-06 13:25:00,39.16,39.18,39.14,39.18,64464.0,33.1408,33.1577,33.1239,33.1577,64464.0
2016-06-06 13:30:00,39.18,39.2,39.13,39.16,103676.0,33.1577,33.1746,33.1154,33.1408,103676.0
2016-06-06 13:35:00,39.16,39.19,39.15,39.16,72812.0,33.1408,33.1662,33.1323,33.1408,72812.0
2016-06-06 13:40:00,39.16,39.17,39.12,39.17,54347.0,33.1408,33.1493,33.1069,33.1493,54347.0
2016-06-06 13:45:00,39.17,39.19,39.15,39.18,40511.0,33.1493,33.1662,33.1323,33.1577,40511.0
2016-06-06 13:50:00,39.18,39.24,39.17,39.23,27859.0,33.1577,33.2085,33.1493,33.2,27859.0
2016-06-06 13:55:00,39.23,39.26,39.19,39.2,64776.0,33.2,33.2254,33.1662,33.1746,64776.0
2016-06-06 14:00:00,39.2,39.23,39.19,39.22,102067.0,33.1746,33.2,33.1662,33.1916,102067.0
2016-06-06 14:05:00,39.22,39.22,39.19,39.21,86440.0,33.1916,33.1916,33.1662,33.1831,86440.0
2016-06-06 14:10:00,39.2,39.23,39.2,39.22,47916.0,33.1746,33.2,33.1746,33.1916,47916.0
2016-06-06 14:15:00,39.22,39.25,39.21,39.23,86002.0,33.1916,33.217,33.1831,33.2,86002.0
2016-06-06 14:20:00,39.24,39.25,39.22,39.24,82297.0,33.2085,33.217,33.1916,33.2085,82297.0
2016-06-06 14:25:00,39.24,39.24,39.22,39.23,68875.0,33.2085,33.2085,33.1916,33.2,68875.0
2016-06-06 14:30:00,39.23,39.25,39.22,39.23,44247.0,33.2,33.217,33.1916,33.2,44247.0
2016-06-06 14:35:00,39.23,39.25,39.21,39.22,53934.0,33.2,33.217,33.1831,33.1916,53934.0
2016-06-06 14:40:00,39.22,39.24,39.19,39.22,74894.0,33.1916,33.2085,33.1662,33.1916,74894.0
2016-06-06 14:45:00,39.22,39.24,39.2,39.21,80228.0,33.1916,33.2085,33.1746,33.1831,80228.0
2016-06-06 14:50:00,39.21,39.23,39.2,39.22,59024.0,33.1831,33.2,33.1746,33.1916,59024.0
2016-06-06 14:55:00,39.22,39.22,39.17,39.2,126380.0,33.1916,33.1916,33.1493,33.1746,126380.0
2016-06-06 15:00:00,39.19,39.22,39.18,39.22,106603.0,33.1662,33.1916,33.1577,33.1916,106603.0
2016-06-06 15:05:00,39.22,39.24,39.19,39.21,129507.0,33.1916,33.2085,33.1662,33.1831,129507.0
2016-06-06 15:10:00,39.21,39.24,39.21,39.23,68636.0,33.1831,33.2085,33.1831,33.2,68636.0
2016-06-06 15:15:00,39.23,39.25,39.21,39.25,112284.0,33.2,33.217,33.1831,33.217,112284.0
2016-06-06 15:20:00,39.25,39.27,39.23,39.25,89342.0,33.217,33.2339,33.2,33.217,89342.0
2016-06-06 15:25:00,39.26,39.27,39.23,39.24,72981.0,33.2254,33.2339,33.2,33.2085,72981.0
2016-06-06 15:30:00,39.24,39.25,39.22,39.24,148205.0,33.2085,33.217,33.1916,33.2085,148205.0
2016-06-06 15:35:00,39.24,39.25,39.23,39.25,68693.0,33.2085,33.217,33.2,33.217,68693.0
2016-06-06 15:40:00,39.24,39.25,39.22,39.23,104961.0,33.2085,33.217,33.1916,33.2,104961.0
2016-06-06 15:45:00,39.23,39.25,39.19,39.19,213934.0,33.2,33.217,33.1662,33.1662,213934.0
2016-06-06 15:50:00,39.19,39.2,39.18,39.19,169868.0,33.1662,33.1746,33.1577,33.1662,169868.0
2016-06-06 15:55:00,39.19,39.21,39.17,39.18,509468.0,33.1662,33.1831,33.1493,33.1577,509468.0
2016-06-07 09:30:00,39.12,39.28,39.1,39.2,159690.0,33.1069,33.2423,33.09,33.1746,159690.0
2016-06-07 09:35:00,39.19,39.2,39.12,39.13,109829.0,33.1662,33.1746,33.1069,33.1154,109829.0
2016-06-07 09:40:00,39.13,39.18,39.12,39.14,62625.0,33.1154,33.1577,33.1069,33.1239,62625.0
2016-06-07 09:45:00,39.14,39.17,39.04,39.05,469201.0,33.1239,33.1493,33.0392,33.0477,469201.0
2016-06-07 09:50:00,39.05,39.06,39.0,39.05,190125.0,33.0477,33.0562,33.0054,33.0477,190125.0
2016-06-07 09:55:00,39.05,39.12,39.03,39.1,88761.0,33.0477,33.1069,33.0308,33.09,88761.0
2016-06-07 10:00:00,39.1,39.12,39.06,39.09,103753.0,33.09,33.1069,33.0562,33.0816,103753.0
2016-06-07 10:05:00,39.09,39.1,39.05,39.06,60082.0,33.0816,33.09,33.0477,33.0562,60082.0
2016-06-07 10:10:00,39.07,39.08,39.0,39.02,134843.0,33.0646,33.0731,33.0054,33.0223,134843.0
2016-06-07 10:15:00,39.02,39.06,39.01,39.04,113305.0,33.0223,33.0562,33.0138,33.0392,113305.0
2016-06-07 10:20:00,39.05,39.06,39.02,39.03,113506.0,33.0477,33.0562,33.0223,33.0308,113506.0
2016-06-07 10:25:00,39.04,39.06,39.03,39.04,91048.0,33.0392,33.0562,33.0308,33.0392,91048.0
2016-06-07 10:30:00,39.05,39.06,39.02,39.04,195437.0,33.0477,33.0562,33.0223,33.0392,195437.0
2016-06-07 10:35:00,39.04,39.07,39.03,39.06,93009.0,33.0392,33.0646,33.0308,33.0562,93009.0
2016-06-07 10:40:00,39.07,39.07,39.04,39.05,131734.0,33.0646,33.0646,33.0392,33.0477,131734.0
2016-06-07 10:45:00,39.05,39.06,39.03,39.05,87509.0,33.0477,33.0562,33.0308,33.0477,87509.0
2016-06-07 10:50:00,39.05,39.06,39.03,39.05,109107.0,33.0477,33.0562,33.0308,33.0477,109107.0
2016-06-07 10:55:00,39.05,39.06,39.04,39.06,61009.0,33.0477,33.0562,33.0392,33.0562,61009.0
2016-06-07 11:00:00,39.06,39.08,39.04,39.07,142590.0,33.0562,33.0731,33.0392,33.0646,142590.0
2016-06-07 11:05:00,39.07,39.1,39.05,39.09,85108.0,33.0646,33.09,33.0477,33.0816,85108.0
2016-06-07 11:10:00,39.09,39.12,39.08,39.11,55457.0,33.0816,33.1069,33.0731,33.0985,55457.0
2016-06-07 11:15:00,39.1,39.11,39.07,39.08,96643.0,33.09,33.0985,33.0646,33.0731,96643.0
2016-06-07 11:20:00,39.08,39.08,39.04,39.05,97524.0,33.0731,33.0731,33.0392,33.0477,97524.0
2016-06-07 11:25:00,39.05,39.06,39.03,39.04,112908.0,33.0477,33.0562,33.0308,33.0392,112908.0
2016-06-07 11:30:00,39.05,39.05,39.03,39.04,89690.0,33.0477,33.0477,33.0308,33.0392,89690.0
2016-06-07 11:35:00,39.03,39.06,39.02,39.03,146892.0,33.0308,33.0562,33.0223,33.0308,146892.0
2016-06-07 11:40:00,39.02,39.03,38.97,38.98,208371.0,33.0223,33.0308,32.98,32.9885,208371.0
2016-06-07 11:45:00,38.98,39.04,38.97,39.01,93297.0,32.9885,33.0392,32.98,33.0138,93297.0
2016-06-07 11:50:00,39.0,39.04,38.99,39.03,59369.0,33.0054,33.0392,32.9969,33.0308,59369.0
2016-06-07 11:55:00,39.02,39.05,39.02,39.04,123997.0,33.0223,33.0477,33.0223,33.0392,123997.0
2016-06-07 12:00:00,39.04,39.07,39.03,39.07,143916.0,33.0392,33.0646,33.0308,33.0646,143916.0
2016-06-07 12:05:00,39.07,39.13,39.05,39.09,100274.0,33.0646,33.1154,33.0477,33.0816,100274.0
2016-06-07 12:10:00,39.09,39.15,39.09,39.15,94022.0,33.0816,33.1323,33.0816,33.1323,94022.0
2016-06-07 12:15:00,39.14,39.18,39.14,39.16,44125.0,33.1239,33.1577,33.1239,33.1408,44125.0
2016-06-07 12:20:00,39.16,39.19,39.15,39.17,77989.0,33.1408,33.1662,33.1323,33.1493,77989.0
2016-06-07 12:25:00,39.17,39.19,39.16,39.19,52843.0,33.1493,33.1662,33.1408,33.1662,52843.0
2016-06-07 12:30:00,39.19,39.21,39.17,39.18,79358.0,33.1662,33.1831,33.1493,33.1577,79358.0
2016-06-07 12:35:00,39.19,39.21,39.14,39.15,370948.0,33.1662,33.1831,33.1239,33.1323,370948.0
2016-06-07 12:40:00,39.16,39.17,39.14,39.16,39941.0,33.1408,33.1493,33.1239,33.1408,39941.0
2016-06-07 12:45:00,39.16,39.2,39.16,39.19,62294.0,33.1408,33.1746,33.1408,33.1662,62294.0
2016-06-07 12:50:00,39.19,39.19,39.15,39.15,162642.0,33.1662,33.1662,33.1323,33.1323,162642.0
2016-06-07 12:55:00,39.14,39.16,39.13,39.14,61931.0,33.1239,33.1408,33.1154,33.1239,61931.0
2016-06-07 13:00:00,39.14,39.15,39.13,39.13,38912.0,33.1239,33.1323,33.1154,33.1154,38912.0
2016-06-07 13:05:00,39.13,39.15,39.11,39.12,57623.0,33.1154,33.1323,33.0985,33.1069,57623.0
2016-06-07 13:10:00,39.11,39.12,39.05,39.05,130455.0,33.0985,33.1069,33.0477,33.0477,130455.0
2016-06-07 13:15:00,39.06,39.07,39.04,39.05,99124.0,33.0562,33.0646,33.0392,33.0477,99124.0
2016-06-07 13:20:00,39.05,39.09,39.05,39.08,138477.0,33.0477,33.0816,33.0477,33.0731,138477.0
2016-06-07 13:25:00,39.08,39.13,39.06,39.1,85440.0,33.0731,33.1154,33.0562,33.09,85440.0
2016-06-07 13:30:00,39.1,39.11,39.09,39.09,94241.0,33.09,33.0985,33.0816,33.0816,94241.0
2016-06-07 13:35:00,39.09,39.1,39.09,39.09,71046.0,33.0816,33.09,33.0816,33.0816,71046.0
2016-06-07 13:40:00,39.1,39.1,39.05,39.06,69149.0,33.09,33.09,33.0477,33.0562,69149.0
2016-06-07 13:45:00,39.06,39.07,39.05,39.06,53915.0,33.0562,33.0646,33.0477,33.0562,53915.0
2016-06-07 13:50:00,39.07,39.07,39.03,39.04,128136.0,33.0646,33.0646,33.0308,33.0392,128136.0
2016-06-07 13:55:00,39.04,39.05,39.01,39.02,95659.0,33.0392,33.0477,33.0138,33.0223,95659.0
2016-06-07 14:00:00,39.02,39.02,38.98,38.98,114395.0,33.0223,33.0223,32.9885,32.9885,114395.0
2016-06-07 14:05:00,38.99,39.04,38.97,39.04,101140.0,32.9969,33.0392,32.98,33.0392,101140.0
2016-06-07 14:10:00,39.04,39.05,39.03,39.04,43121.0,33.0392,33.0477,33.0308,33.0392,43121.0
2016-06-07 14:15:00,39.04,39.08,39.03,39.06,97129.0,33.0392,33.0731,33.0308,33.0562,97129.0
2016-06-07 14:20:00,39.05,39.1,39.03,39.08,81635.0,33.0477,33.09,33.0308,33.0731,81635.0
2016-06-07 14:25:00,39.08,39.1,39.08,39.09,37909.0,33.0731,33.09,33.0731,33.0816,37909.0
2016-06-07 14:30:00,39.1,39.11,39.08,39.09,58837.0,33.09,33.0985,33.0731,33.0816,58837.0
2016-06-07 14:35:00,39.1,39.1,39.08,39.09,31044.0,33.09,33.09,33.0731,33.0816,31044.0
2016-06-07 14:40:00,39.09,39.11,39.07,39.09,139965.0,33.0816,33.0985,33.0646,33.0816,139965.0
2016-06-07 14:45:00,39.08,39.1,39.08,39.09,38394.0,33.0731,33.09,33.0731,33.0816,38394.0
2016-06-07 14:50:00,39.08,39.1,39.08,39.09,60071.0,33.0731,33.09,33.0731,33.0816,60071.0
2016-06-07 14:55:00,39.09,39.1,39.05,39.05,59512.0,33.0816,33.09,33.0477,33.0477,59512.0
2016-06-07 15:00:00,39.05,39.07,39.04,39.05,139563.0,33.0477,33.0646,33.0392,33.0477,139563.0
2016-06-07 15:05:00,39.04,39.06,39.04,39.05,107491.0,33.0392,33.0562,33.0392,33.0477,107491.0
2016-06-07 15:10:00,39.05,39.06,39.0,39.0,66124.0,33.0477,33.0562,33.0054,33.0054,66124.0
2016-06-07 15:15:00,39.0,39.02,38.99,39.01,114934.0,33.0054,33.0223,32.9969,33.0138,114934.0
2016-06-07 15:20:00,39.02,39.03,39.01,39.01,53490.0,33.0223,33.0308,33.0138,33.0138,53490.0
2016-06-07 15:25:00,39.02,39.02,38.99,39.0,94323.0,33.0223,33.0223,32.9969,33.0054,94323.0
2016-06-07 15:30:00,39.0,39.01,38.99,39.0,57347.0,33.0054,33.0138,32.9969,33.0054,57347.0
2016-06-07 15:35:00,39.01,39.02,38.98,38.98,122628.0,33.0138,33.0223,32.9885,32.9885,122628.0
2016-06-07 15:40:00,38.98,38.99,38.95,38.95,170398.0,32.9885,32.9969,32.9631,32.9631,170398.0
2016-06-07 15:45:00,38.95,38.95,38.92,38.94,245720.0,32.9631,32.9631,32.9377,32.9546,245720.0
2016-06-07 15:50:00,38.94,38.95,38.94,38.94,164833.0,32.9546,32.9631,32.9546,32.9546,164833.0
2016-06-07 15:55:00,38.94,38.95,38.92,38.94,375544.0,32.9546,32.9631,32.9377,32.9546,375544.0
2016-06-08 09:30:00,38.9,38.93,38.71,38.74,221524.0,32.9208,32.9461,32.76,32.7853,221524.0
2016-06-08 09:35:00,38.74,38.76,38.65,38.76,156538.0,32.7853,32.8023,32.7092,32.8023,156538.0
2016-06-08 09:40:00,38.76,38.82,38.71,38.75,154756.0,32.8023,32.8531,32.76,32.7938,154756.0
2016-06-08 09:45:00,38.75,38.76,38.73,38.74,134181.0,32.7938,32.8023,32.7769,32.7853,134181.0
2016-06-08 09:50:00,38.75,38.83,38.74,38.82,80897.0,32.7938,32.8615,32.7853,32.8531,80897.0
2016-06-08 09:55:00,38.82,38.82,38.77,38.8,92560.0,32.8531,32.8531,32.8107,32.8361,92560.0
2016-06-08 10:00:00,38.8,38.82,38.77,38.8,73582.0,32.8361,32.8531,32.8107,32.8361,73582.0
2016-06-08 10:05:00,38.81,38.88,38.8,38.87,90306.0,32.8446,32.9038,32.8361,32.8954,90306.0
2016-06-08 10:10:00,38.88,38.91,38.81,38.83,133885.0,32.9038,32.9292,32.8446,32.8615,133885.0
2016-06-08 10:15:00,38.83,38.86,38.81,38.84,57863.0,32.8615,32.8869,32.8446,32.87,57863.0
2016-06-08 10:20:00,38.84,38.88,38.83,38.83,56659.0,32.87,32.9038,32.8615,32.8615,56659.0
2016-06-08 10:25:00,38.83,38.84,38.76,38.76,144858.0,32.8615,32.87,32.8023,32.8023,144858.0
2016-06-08 10:30:00,38.76,38.82,38.73,38.77,82573.0,32.8023,32.8531,32.7769,32.8107,82573.0
2016-06-08 10:35:00,38.78,38.82,38.77,38.82,35906.0,32.8192,32.8531,32.8107,32.8531,35906.0
2016-06-08 10:40:00,38.81,38.82,38.78,38.81,89394.0,32.8446,32.8531,32.8192,32.8446,89394.0
2016-06-08 10:45:00,38.8,38.83,38.8,38.83,48620.0,32.8361,32.8615,32.8361,32.8615,48620.0
2016-06-08 10:50:00,38.82,38.84,38.8,38.81,117626.0,32.8531,32.87,32.8361,32.8446,117626.0
2016-06-08 10:55:00,38.82,38.87,38.79,38.87,94391.0,32.8531,32.8954,32.8277,32.8954,94391.0
2016-06-08 11:00:00,38.86,38.87,38.82,38.84,78178.0,32.8869,32.8954,32.8531,32.87,78178.0
2016-06-08 11:05:00,38.83,38.85,38.79,38.79,110484.0,32.8615,32.8784,32.8277,32.8277,110484.0
2016-06-08 11:10:00,38.8,38.82,38.79,38.82,112454.0,32.8361,32.8531,32.8277,32.8531,112454.0
2016-06-08 11:15:00,38.82,38.84,38.8,38.8,71033.0,32.8531,32.87,32.8361,32.8361,71033.0
2016-06-08 11:20:00,38.8,38.81,38.74,38.76,86540.0,32.8361,32.8446,32.7853,32.8023,86540.0
2016-06-08 11:25:00,38.76,38.81,38.75,38.8,85747.0,32.8023,32.8446,32.7938,32.8361,85747.0
2016-06-08 11:30:00,38.81,38.82,38.79,38.8,59780.0,32.8446,32.8531,32.8277,32.8361,59780.0
2016-06-08 11:35:00,38.81,38.85,38.8,38.85,84879.0,32.8446,32.8784,32.8361,32.8784,84879.0
2016-06-08 11:40:00,38.84,38.87,38.84,38.86,55533.0,32.87,32.8954,32.87,32.8869,55533.0
2016-06-08 11:45:00,38.86,38.92,38.85,38.91,74609.0,32.8869,32.9377,32.8784,32.9292,74609.0
2016-06-08 11:50:00,38.91,38.92,38.89,38.91,128990.0,32.9292,32.9377,32.9123,32.9292,128990.0
2016-06-08 11:55:00,38.91,38.93,38.9,38.93,69478.0,32.9292,32.9461,32.9208,32.9461,69478.0
2016-06-08 12:00:00,38.92,38.95,38.92,38.95,74804.0,32.9377,32.9631,32.9377,32.9631,74804.0
2016-06-08 12:05:00,38.95,38.98,38.94,38.95,54034.0,32.9631,32.9885,32.9546,32.9631,54034.0
2016-06-08 12:10:00,38.95,38.96,38.92,38.92,39309.0,32.9631,32.9715,32.9377,32.9377,39309.0
2016-06-08 12:15:00,38.93,38.96,38.92,38.94,60604.0,32.9461,32.9715,32.9377,32.9546,60604.0
2016-06-08 12:20:00,38.95,38.96,38.94,38.95,100459.0,32.9631,32.9715,32.9546,32.9631,100459.0
2016-06-08 12:25:00,38.95,38.96,38.9,38.91,75518.0,32.9631,32.9715,32.9208,32.9292,75518.0
2016-06-08 12:30:00,38.91,38.94,38.9,38.9,46484.0,32.9292,32.9546,32.9208,32.9208,46484.0
2016-06-08 12:35:00,38.9,38.91,38.89,38.89,66698.0,32.9208,32.9292,32.9123,32.9123,66698.0
2016-06-08 12:40:00,38.9,38.91,38.89,38.91,19227.0,32.9208,32.9292,32.9123,32.9292,19227.0
2016-06-08 12:45:00,38.9,38.91,38.89,38.91,52638.0,32.9208,32.9292,32.9123,32.9292,52638.0
2016-06-08 12:50:00,38.91,38.92,38.89,38.92,58993.0,32.9292,32.9377,32.9123,32.9377,58993.0
2016-06-08 12:55:00,38.92,38.93,38.89,38.9,73121.0,32.9377,32.9461,32.9123,32.9208,73121.0
2016-06-08 13:00:00,38.9,38.9,38.89,38.9,16981.0,32.9208,32.9208,32.9123,32.9208,16981.0
2016-06-08 13:05:00,38.9,38.91,38.89,38.9,55040.0,32.9208,32.9292,32.9123,32.9208,55040.0
2016-06-08 13:10:00,38.9,38.95,38.89,38.95,46062.0,32.9208,32.9631,32.9123,32.9631,46062.0
2016-06-08 13:15:00,38.95,38.95,38.89,38.9,90262.0,32.9631,32.9631,32.9123,32.9208,90262.0
2016-06-08 13:20:00,38.9,38.91,38.87,38.91,65461.0,32.9208,32.9292,32.8954,32.9292,65461.0
2016-06-08 13:25:00,38.91,38.94,38.9,38.91,79761.0,32.9292,32.9546,32.9208,32.9292,79761.0
2016-06-08 13:30:00,38.9,38.92,38.88,38.9,85954.0,32.9208,32.9377,32.9038,32.9208,85954.0
2016-06-08 13:35:00,38.89,38.92,38.89,38.91,41126.0,32.9123,32.9377,32.9123,32.9292,41126.0
2016-06-08 13:40:00,38.9,38.92,38.87,38.89,68804.0,32.9208,32.9377,32.8954,32.9123,68804.0
2016-06-08 13:45:00,38.89,38.9,38.88,38.9,31226.0,32.9123,32.9208,32.9038,32.9208,31226.0
2016-06-08 13:50:00,38.9,38.91,38.89,38.9,38295.0,32.9208,32.9292,32.9123,32.9208,38295.0
2016-06-08 13:55:00,38.9,38.94,38.89,38.94,44766.0,32.9208,32.9546,32.9123,32.9546,44766.0
2016-06-08 14:00:00,38.93,38.94,38.89,38.9,123172.0,32.9461,32.9546,32.9123,32.9208,123172.0
2016-06-08 14:05:00,38.9,38.91,38.88,38.89,94173.0,32.9208,32.9292,32.9038,32.9123,94173.0
2016-06-08 14:10:00,38.89,38.91,38.88,38.9,40020.0,32.9123,32.9292,32.9038,32.9208,40020.0
2016-06-08 14:15:00,38.9,38.96,38.89,38.93,52646.0,32.9208,32.9715,32.9123,32.9461,52646.0
2016-06-08 14:20:00,38.94,38.97,38.93,38.96,117245.0,32.9546,32.98,32.9461,32.9715,117245.0
2016-06-08 14:25:00,38.96,38.97,38.94,38.95,80523.0,32.9715,32.98,32.9546,32.9631,80523.0
2016-06-08 14:30:00,38.94,38.95,38.93,38.95,50879.0,32.9546,32.9631,32.9461,32.9631,50879.0
2016-06-08 14:35:00,38.95,39.01,38.94,38.99,73986.0,32.9631,33.0138,32.9546,32.9969,73986.0
2016-06-08 14:40:00,38.99,39.04,38.98,39.04,49266.0,32.9969,33.0392,32.9885,33.0392,49266.0
2016-06-08 14:45:00,39.04,39.06,39.03,39.04,71970.0,33.0392,33.0562,33.0308,33.0392,71970.0
2016-06-08 14:50:00,39.04,39.04,39.0,39.02,98290.0,33.0392,33.0392,33.0054,33.0223,98290.0
2016-06-08 14:55:00,39.01,39.02,38.99,38.99,47061.0,33.0138,33.0223,32.9969,32.9969,47061.0
2016-06-08 15:00:00,39.0,39.0,38.98,39.0,76198.0,33.0054,33.0054,32.9885,33.0054,76198.0
2016-06-08 15:05:00,38.99,39.01,38.97,38.98,59252.0,32.9969,33.0138,32.98,32.9885,59252.0
2016-06-08 15:10:00,38.98,38.99,38.95,38.97,147200.0,32.9885,32.9969,32.9631,32.98,147200.0
2016-06-08 15:15:00,38.98,38.98,38.94,38.95,65361.0,32.9885,32.9885,32.9546,32.9631,65361.0
2016-06-08 15:20:00,38.96,38.96,38.93,38.96,58044.0,32.9715,32.9715,32.9461,32.9715,58044.0
2016-06-08 15:25:00,38.96,38.96,38.94,38.95,108399.0,32.9715,32.9715,32.9546,32.9631,108399.0
2016-06-08 15:30:00,38.95,38.96,38.92,38.94,90484.0,32.9631,32.9715,32.9377,32.9546,90484.0
2016-06-08 15:35:00,38.94,38.96,38.93,38.95,76276.0,32.9546,32.9715,32.9461,32.9631,76276.0
2016-06-08 15:40:00,38.95,38.95,38.91,38.92,144916.0,32.9631,32.9631,32.9292,32.9377,144916.0
2016-06-08 15:45:00,38.91,38.94,38.89,38.91,200663.0,32.9292,32.9546,32.9123,32.9292,200663.0
2016-06-08 15:50:00,38.91,38.98,38.89,38.97,222603.0,32.9292,32.9885,32.9123,32.98,222603.0
2016-06-08 15:55:00,38.97,38.97,38.89,38.92,657584.0,32.98,32.98,32.9123,32.9377,657584.0
2016-06-09 09:30:00,38.87,38.98,38.85,38.93,198223.0,32.8954,32.9885,32.8784,32.9461,198223.0
2016-06-09 09:35:00,38.92,38.99,38.9,38.93,226943.0,32.9377,32.9969,32.9208,32.9461,226943.0
2016-06-09 09:40:00,38.92,38.94,38.89,38.94,160992.0,32.9377,32.9546,32.9123,32.9546,160992.0
2016-06-09 09:45:00,38.94,39.05,38.91,39.03,251400.0,32.9546,33.0477,32.9292,33.0308,251400.0
2016-06-09 09:50:00,39.03,39.06,39.0,39.02,313466.0,33.0308,33.0562,33.0054,33.0223,313466.0
2016-06-09 09:55:00,39.03,39.03,38.97,38.98,129752.0,33.0308,33.0308,32.98,32.9885,129752.0
2016-06-09 10:00:00,38.98,39.0,38.95,38.98,134253.0,32.9885,33.0054,32.9631,32.9885,134253.0
2016-06-09 10:05:00,38.98,39.01,38.91,38.96,114279.0,32.9885,33.0138,32.9292,32.9715,114279.0
2016-06-09 10:10:00,38.97,38.98,38.91,38.92,143964.0,32.98,32.9885,32.9292,32.9377,143964.0
2016-06-09 10:15:00,38.93,39.01,38.92,39.0,174005.0,32.9461,33.0138,32.9377,33.0054,174005.0
2016-06-09 10:20:00,39.0,39.06,38.99,39.05,237062.0,33.0054,33.0562,32.9969,33.0477,237062.0
2016-06-09 10:25:00,39.05,39.08,39.03,39.07,224846.0,33.0477,33.0731,33.0308,33.0646,224846.0
2016-06-09 10:30:00,39.07,39.07,38.97,38.98,177044.0,33.0646,33.0646,32.98,32.9885,177044.0
2016-06-09 10:35:00,38.98,39.0,38.97,38.98,82673.0,32.9885,33.0054,32.98,32.9885,82673.0
2016-06-09 10:40:00,38.97,39.0,38.96,39.0,121977.0,32.98,33.0054,32.9715,33.0054,121977.0
2016-06-09 10:45:00,39.0,39.01,38.98,39.01,64067.0,33.0054,33.0138,32.9885,33.0138,64067.0
2016-06-09 10:50:00,39.01,39.02,38.95,39.0,217720.0,33.0138,33.0223,32.9631,33.0054,217720.0
2016-06-09 10:55:00,39.0,39.01,38.96,38.97,173073.0,33.0054,33.0138,32.9715,32.98,173073.0
2016-06-09 11:00:00,38.98,39.0,38.97,38.99,88416.0,32.9885,33.0054,32.98,32.9969,88416.0
2016-06-09 11:05:00,39.0,39.01,38.98,38.98,90350.0,33.0054,33.0138,32.9885,32.9885,90350.0
2016-06-09 11:10:00,38.99,38.99,38.93,38.95,79012.0,32.9969,32.9969,32.9461,32.9631,79012.0
2016-06-09 11:15:00,38.95,38.98,38.93,38.95,109007.0,32.9631,32.9885,32.9461,32.9631,109007.0
2016-06-09 11:20:00,38.95,38.96,38.91,38.91,56010.0,32.9631,32.9715,32.9292,32.9292,56010.0
2016-06-09 11:25:00,38.91,38.92,38.83,38.84,89412.0,32.9292,32.9377,32.8615,32.87,89412.0
2016-06-09 11:30:00,38.84,38.89,38.83,38.88,57125.0,32.87,32.9123,32.8615,32.9038,57125.0
2016-06-09 11:35:00,38.88,38.9,38.84,38.84,80108.0,32.9038,32.9208,32.87,32.87,80108.0
2016-06-09 11:40:00,38.84,38.88,38.84,38.84,41434.0,32.87,32.9038,32.87,32.87,41434.0
2016-06-09 11:45:00,38.84,38.85,38.82,38.83,62819.0,32.87,32.8784,32.8531,32.8615,62819.0
2016-06-09 11:50:00,38.83,38.87,38.8,38.85,121736.0,32.8615,32.8954,32.8361,32.8784,121736.0
2016-06-09 11:55:00,38.85,38.88,38.84,38.87,38349.0,32.8784,32.9038,32.87,32.8954,38349.0
2016-06-09 12:00:00,38.87,38.91,38.86,38.91,52584.0,32.8954,32.9292,32.8869,32.9292,52584.0
2016-06-09 12:05:00,38.92,38.93,38.87,38.88,43249.0,32.9377,32.9461,32.8954,32.9038,43249.0
2016-06-09 12:10:00,38.88,38.9,38.86,38.89,37569.0,32.9038,32.9208,32.8869,32.9123,37569.0
2016-06-09 12:15:00,38.88,38.89,38.87,38.88,34195.0,32.9038,32.9123,32.8954,32.9038,34195.0
2016-06-09 12:20:00,38.88,38.9,38.87,38.89,41483.0,32.9038,32.9208,32.8954,32.9123,41483.0
2016-06-09 12:25:00,38.89,38.94,38.87,38.92,66383.0,32.9123,32.9546,32.8954,32.9377,66383.0
2016-06-09 12:30:00,38.91,38.97,38.9,38.93,55132.0,32.9292,32.98,32.9208,32.9461,55132.0
2016-06-09 12:35:00,38.93,38.96,38.92,38.93,37340.0,32.9461,32.9715,32.9377,32.9461,37340.0
2016-06-09 12:40:00,38.92,38.94,38.91,38.91,44228.0,32.9377,32.9546,32.9292,32.9292,44228.0
2016-06-09 12:45:00,38.91,38.93,38.89,38.91,53310.0,32.9292,32.9461,32.9123,32.9292,53310.0
2016-06-09 12:50:00,38.91,38.92,38.89,38.91,34298.0,32.9292,32.9377,32.9123,32.9292,34298.0
2016-06-09 12:55:00,38.92,38.95,38.91,38.91,36956.0,32.9377,32.9631,32.9292,32.9292,36956.0
2016-06-09 13:00:00,38.91,38.92,38.86,38.86,43174.0,32.9292,32.9377,32.8869,32.8869,43174.0
2016-06-09 13:05:00,38.87,38.87,38.84,38.85,29600.0,32.8954,32.8954,32.87,32.8784,29600.0
2016-06-09 13:10:00,38.86,38.87,38.82,38.83,34114.0,32.8869,32.8954,32.8531,32.8615,34114.0
2016-06-09 13:15:00,38.83,38.9,38.82,38.89,48147.0,32.8615,32.9208,32.8531,32.9123,48147.0
2016-06-09 13:20:00,38.89,38.9,38.87,38.89,28090.0,32.9123,32.9208,32.8954,32.9123,28090.0
2016-06-09 13:25:00,38.9,38.91,38.88,38.89,36881.0,32.9208,32.9292,32.9038,32.9123,36881.0
2016-06-09 13:30:00,38.88,38.9,38.86,38.88,37801.0,32.9038,32.9208,32.8869,32.9038,37801.0
2016-06-09 13:35:00,38.89,38.89,38.84,38.84,50709.0,32.9123,32.9123,32.87,32.87,50709.0
2016-06-09 13:40:00,38.85,38.85,38.82,38.83,39057.0,32.8784,32.8784,32.8531,32.8615,39057.0
2016-06-09 13:45:00,38.83,38.85,38.82,38.84,44435.0,32.8615,32.8784,32.8531,32.87,44435.0
2016-06-09 13:50:00,38.84,38.85,38.79,38.79,57642.0,32.87,32.8784,32.8277,32.8277,57642.0
2016-06-09 13:55:00,38.79,38.8,38.78,38.8,89948.0,32.8277,32.8361,32.8192,32.8361,89948.0
2016-06-09 14:00:00,38.79,38.8,38.78,38.8,112842.0,32.8277,32.8361,32.8192,32.8361,112842.0
2016-06-09 14:05:00,38.8,38.8,38.78,38.79,22773.0,32.8361,32.8361,32.8192,32.8277,22773.0
2016-06-09 14:10:00,38.78,38.81,38.77,38.8,128407.0,32.8192,32.8446,32.8107,32.8361,128407.0
2016-06-09 14:15:00,38.8,38.9,38.8,38.9,83659.0,32.8361,32.9208,32.8361,32.9208,83659.0
2016-06-09 14:20:00,38.89,38.91,38.88,38.9,58635.0,32.9123,32.9292,32.9038,32.9208,58635.0
2016-06-09 14:25:00,38.89,38.92,38.87,38.88,265848.0,32.9123,32.9377,32.8954,32.9038,265848.0
2016-06-09 14:30:00,38.88,38.9,38.86,38.89,37564.0,32.9038,32.9208,32.8869,32.9123,37564.0
2016-06-09 14:35:00,38.89,38.91,38.87,38.89,56926.0,32.9123,32.9292,32.8954,32.9123,56926.0
2016-06-09 14:40:00,38.89,38.92,38.88,38.91,68716.0,32.9123,32.9377,32.9038,32.9292,68716.0
2016-06-09 14:45:00,38.91,38.95,38.9,38.91,44393.0,32.9292,32.9631,32.9208,32.9292,44393.0
2016-06-09 14:50:00,38.92,38.95,38.9,38.9,44671.0,32.9377,32.9631,32.9208,32.9208,44671.0
2016-06-09 14:55:00,38.9,38.92,38.89,38.89,78805.0,32.9208,32.9377,32.9123,32.9123,78805.0
2016-06-09 15:00:00,38.9,38.91,38.89,38.91,48512.0,32.9208,32.9292,32.9123,32.9292,48512.0
2016-06-09 15:05:00,38.9,38.92,38.88,38.91,88560.0,32.9208,32.9377,32.9038,32.9292,88560.0
2016-06-09 15:10:00,38.91,38.92,38.87,38.87,55375.0,32.9292,32.9377,32.8954,32.8954,55375.0
2016-06-09 15:15:00,38.87,38.88,38.83,38.85,139392.0,32.8954,32.9038,32.8615,32.8784,139392.0
2016-06-09 15:20:00,38.85,38.85,38.83,38.85,111684.0,32.8784,32.8784,32.8615,32.8784,111684.0
2016-06-09 15:25:00,38.85,38.89,38.84,38.88,168351.0,32.8784,32.9123,32.87,32.9038,168351.0
2016-06-09 15:30:00,38.88,38.9,38.87,38.89,70895.0,32.9038,32.9208,32.8954,32.9123,70895.0
2016-06-09 15:35:00,38.89,38.9,38.87,38.88,98328.0,32.9123,32.9208,32.8954,32.9038,98328.0
2016-06-09 15:40:00,38.89,38.93,38.88,38.89,172035.0,32.9123,32.9461,32.9038,32.9123,172035.0
2016-06-09 15:45:00,38.9,38.9,38.88,38.9,248607.0,32.9208,32.9208,32.9038,32.9208,248607.0
2016-06-09 15:50:00,38.9,38.92,38.87,38.88,301774.0,32.9208,32.9377,32.8954,32.9038,301774.0
2016-06-09 15:55:00,38.88,38.9,38.87,38.89,315945.0,32.9038,32.9208,32.8954,32.9123,315945.0
2016-06-10 09:30:00,38.67,38.7,38.52,38.59,231866.0,32.7261,32.7515,32.5992,32.6584,231866.0
2016-06-10 09:35:00,38.59,38.6,38.4,38.41,266573.0,32.6584,32.6669,32.4976,32.5061,266573.0
2016-06-10 09:40:00,38.4,38.42,38.29,38.3,222807.0,32.4976,32.5145,32.4045,32.413,222807.0
2016-06-10 09:45:00,38.29,38.37,38.28,38.3,121621.0,32.4045,32.4722,32.3961,32.413,121621.0
2016-06-10 09:50:00,38.29,38.36,38.23,38.34,95284.0,32.4045,32.4638,32.3537,32.4468,95284.0
2016-06-10 09:55:00,38.33,38.41,38.32,38.37,99018.0,32.4384,32.5061,32.4299,32.4722,99018.0
2016-06-10 10:00:00,38.38,38.39,38.32,38.36,171905.0,32.4807,32.4891,32.4299,32.4638,171905.0
2016-06-10 10:05:00,38.35,38.39,38.35,38.38,68441.0,32.4553,32.4891,32.4553,32.4807,68441.0
2016-06-10 10:10:00,38.37,38.41,38.34,38.36,86856.0,32.4722,32.5061,32.4468,32.4638,86856.0
2016-06-10 10:15:00,38.35,38.44,38.31,38.43,193438.0,32.4553,32.5315,32.4214,32.523,193438.0
2016-06-10 10:20:00,38.44,38.49,38.42,38.48,71222.0,32.5315,32.5738,32.5145,32.5653,71222.0
2016-06-10 10:25:00,38.48,38.5,38.47,38.49,91068.0,32.5653,32.5822,32.5569,32.5738,91068.0
2016-06-10 10:30:00,38.48,38.54,38.46,38.52,149054.0,32.5653,32.6161,32.5484,32.5992,149054.0
2016-06-10 10:35:00,38.51,38.52,38.45,38.45,114275.0,32.5907,32.5992,32.5399,32.5399,114275.0
2016-06-10 10:40:00,38.45,38.46,38.4,38.41,104920.0,32.5399,32.5484,32.4976,32.5061,104920.0
2016-06-10 10:45:00,38.41,38.42,38.38,38.4,89520.0,32.5061,32.5145,32.4807,32.4976,89520.0
2016-06-10 10:50:00,38.4,38.43,38.36,38.37,98851.0,32.4976,32.523,32.4638,32.4722,98851.0
2016-06-10 10:55:00,38.36,38.38,38.34,38.36,121356.0,32.4638,32.4807,32.4468,32.4638,121356.0
2016-06-10 11:00:00,38.35,38.39,38.34,38.38,62054.0,32.4553,32.4891,32.4468,32.4807,62054.0
2016-06-10 11:05:00,38.39,38.46,38.36,38.45,96880.0,32.4891,32.5484,32.4638,32.5399,96880.0
2016-06-10 11:10:00,38.45,38.46,38.41,38.41,98709.0,32.5399,32.5484,32.5061,32.5061,98709.0
2016-06-10 11:15:00,38.41,38.42,38.38,38.39,117577.0,32.5061,32.5145,32.4807,32.4891,117577.0
2016-06-10 11:20:00,38.39,38.44,38.35,38.43,108638.0,32.4891,32.5315,32.4553,32.523,108638.0
2016-06-10 11:25:00,38.43,38.44,38.38,38.4,47289.0,32.523,32.5315,32.4807,32.4976,47289.0
2016-06-10 11:30:00,38.4,38.43,38.38,38.39,84746.0,32.4976,32.523,32.4807,32.4891,84746.0
2016-06-10 11:35:00,38.4,38.44,38.39,38.41,59694.0,32.4976,32.5315,32.4891,32.5061,59694.0
2016-06-10 11:40:00,38.41,38.42,38.37,38.38,128210.0,32.5061,32.5145,32.4722,32.4807,128210.0
2016-06-10 11:45:00,38.39,38.4,38.37,38.4,106909.0,32.4891,32.4976,32.4722,32.4976,106909.0
2016-06-10 11:50:00,38.39,38.41,38.39,38.4,97195.0,32.4891,32.5061,32.4891,32.4976,97195.0
2016-06-10 11:55:00,38.39,38.43,38.39,38.4,258188.0,32.4891,32.523,32.4891,32.4976,258188.0
2016-06-10 12:00:00,38.41,38.41,38.39,38.4,58795.0,32.5061,32.5061,32.4891,32.4976,58795.0
2016-06-10 12:05:00,38.4,38.4,38.36,38.37,107586.0,32.4976,32.4976,32.4638,32.4722,107586.0
2016-06-10 12:10:00,38.37,38.4,38.36,38.4,93241.0,32.4722,32.4976,32.4638,32.4976,93241.0
2016-06-10 12:15:00,38.4,38.41,38.37,38.39,46919.0,32.4976,32.5061,32.4722,32.4891,46919.0
2016-06-10 12:20:00,38.39,38.39,38.34,38.36,60883.0,32.4891,32.4891,32.4468,32.4638,60883.0
2016-06-10 12:25:00,38.36,38.36,38.32,38.34,47000.0,32.4638,32.4638,32.4299,32.4468,47000.0
2016-06-10 12:30:00,38.34,38.34,38.29,38.3,81190.0,32.4468,32.4468,32.4045,32.413,81190.0
2016-06-10 12:35:00,38.29,38.33,38.29,38.32,67434.0,32.4045,32.4384,32.4045,32.4299,67434.0
2016-06-10 12:40:00,38.32,38.32,38.3,38.32,92432.0,32.4299,32.4299,32.413,32.4299,92432.0
2016-06-10 12:45:00,38.32,38.35,38.31,38.35,48045.0,32.4299,32.4553,32.4214,32.4553,48045.0
2016-06-10 12:50:00,38.34,38.39,38.34,38.36,61124.0,32.4468,32.4891,32.4468,32.4638,61124.0
2016-06-10 12:55:00,38.37,38.41,38.36,38.39,35133.0,32.4722,32.5061,32.4638,32.4891,35133.0
2016-06-10 13:00:00,38.4,38.43,38.37,38.41,54139.0,32.4976,32.523,32.4722,32.5061,54139.0
2016-06-10 13:05:00,38.42,38.42,38.39,38.42,40795.0,32.5145,32.5145,32.4891,32.5145,40795.0
2016-06-10 13:10:00,38.41,38.43,38.38,38.38,70559.0,32.5061,32.523,32.4807,32.4807,70559.0
2016-06-10 13:15:00,38.39,38.4,38.37,38.38,46289.0,32.4891,32.4976,32.4722,32.4807,46289.0
2016-06-10 13:20:00,38.37,38.39,38.34,38.39,50551.0,32.4722,32.4891,32.4468,32.4891,50551.0
2016-06-10 13:25:00,38.38,38.41,38.36,38.39,55439.0,32.4807,32.5061,32.4638,32.4891,55439.0
2016-06-10 13:30:00,38.39,38.4,38.37,38.38,25008.0,32.4891,32.4976,32.4722,32.4807,25008.0
2016-06-10 13:35:00,38.38,38.4,38.36,38.38,33325.0,32.4807,32.4976,32.4638,32.4807,33325.0
2016-06-10 13:40:00,38.38,38.39,38.37,38.38,10468.0,32.4807,32.4891,32.4722,32.4807,10468.0
2016-06-10 13:45:00,38.38,38.39,38.3,38.31,46585.0,32.4807,32.4891,32.413,32.4214,46585.0
2016-06-10 13:50:00,38.3,38.32,38.29,38.3,30463.0,32.413,32.4299,32.4045,32.413,30463.0
2016-06-10 13:55:00,38.29,38.32,38.29,38.31,27305.0,32.4045,32.4299,32.4045,32.4214,27305.0
2016-06-10 14:00:00,38.3,38.31,38.27,38.3,37612.0,32.413,32.4214,32.3876,32.413,37612.0
2016-06-10 14:05:00,38.3,38.31,38.27,38.3,67475.0,32.413,32.4214,32.3876,32.413,67475.0
2016-06-10 14:10:00,38.29,38.3,38.26,38.27,63108.0,32.4045,32.413,32.3791,32.3876,63108.0
2016-06-10 14:15:00,38.26,38.27,38.23,38.24,91740.0,32.3791,32.3876,32.3537,32.3622,91740.0
2016-06-10 14:20:00,38.24,38.31,38.23,38.31,73007.0,32.3622,32.4214,32.3537,32.4214,73007.0
2016-06-10 14:25:00,38.31,38.33,38.29,38.3,47611.0,32.4214,32.4384,32.4045,32.413,47611.0
2016-06-10 14:30:00,38.3,38.31,38.29,38.3,49175.0,32.413,32.4214,32.4045,32.413,49175.0
2016-06-10 14:35:00,38.3,38.38,38.29,38.37,74214.0,32.413,32.4807,32.4045,32.4722,74214.0
2016-06-10 14:40:00,38.38,38.38,38.33,38.34,37469.0,32.4807,32.4807,32.4384,32.4468,37469.0
2016-06-10 14:45:00,38.34,38.35,38.31,38.33,59964.0,32.4468,32.4553,32.4214,32.4384,59964.0
2016-06-10 14:50:00,38.34,38.34,38.31,38.34,39547.0,32.4468,32.4468,32.4214,32.4468,39547.0
2016-06-10 14:55:00,38.34,38.35,38.32,38.34,47276.0,32.4468,32.4553,32.4299,32.4468,47276.0
2016-06-10 15:00:00,38.34,38.35,38.29,38.3,62519.0,32.4468,32.4553,32.4045,32.413,62519.0
2016-06-10 15:05:00,38.29,38.3,38.26,38.26,84307.0,32.4045,32.413,32.3791,32.3791,84307.0
2016-06-10 15:10:00,38.27,38.27,38.25,38.25,56413.0,32.3876,32.3876,32.3707,32.3707,56413.0
2016-06-10 15:15:00,38.25,38.29,38.25,38.27,68296.0,32.3707,32.4045,32.3707,32.3876,68296.0
2016-06-10 15:20:00,38.28,38.3,38.26,38.27,124938.0,32.3961,32.413,32.3791,32.3876,124938.0
2016-06-10 15:25:00,38.27,38.31,38.27,38.3,53170.0,32.3876,32.4214,32.3876,32.413,53170.0
2016-06-10 15:30:00,38.3,38.36,38.3,38.34,69526.0,32.413,32.4638,32.413,32.4468,69526.0
2016-06-10 15:35:00,38.34,38.36,38.33,38.35,79732.0,32.4468,32.4638,32.4384,32.4553,79732.0
2016-06-10 15:40:00,38.36,38.36,38.34,38.34,91221.0,32.4638,32.4638,32.4468,32.4468,91221.0
2016-06-10 15:45:00,38.34,38.39,38.34,38.38,241595.0,32.4468,32.4891,32.4468,32.4807,241595.0
2016-06-10 15:50:00,38.38,38.39,38.36,38.38,136727.0,32.4807,32.4891,32.4638,32.4807,136727.0
2016-06-10 15:55:00,38.38,38.41,38.37,38.41,243017.0,32.4807,32.5061,32.4722,32.5061,243017.0
2016-06-13 09:30:00,38.32,38.55,38.31,38.5,167459.0,32.4299,32.6246,32.4214,32.5822,167459.0
2016-06-13 09:35:00,38.5,38.51,38.38,38.39,96177.0,32.5822,32.5907,32.4807,32.4891,96177.0
2016-06-13 09:40:00,38.4,38.5,38.38,38.48,145658.0,32.4976,32.5822,32.4807,32.5653,145658.0
2016-06-13 09:45:00,38.47,38.48,38.38,38.4,129386.0,32.5569,32.5653,32.4807,32.4976,129386.0
2016-06-13 09:50:00,38.41,38.42,38.36,38.38,111803.0,32.5061,32.5145,32.4638,32.4807,111803.0
2016-06-13 09:55:00,38.39,38.4,38.32,38.35,49204.0,32.4891,32.4976,32.4299,32.4553,49204.0
2016-06-13 10:00:00,38.35,38.41,38.33,38.34,66137.0,32.4553,32.5061,32.4384,32.4468,66137.0
2016-06-13 10:05:00,38.34,38.38,38.31,38.31,68687.0,32.4468,32.4807,32.4214,32.4214,68687.0
2016-06-13 10:10:00,38.32,38.33,38.27,38.3,92320.0,32.4299,32.4384,32.3876,32.413,92320.0
2016-06-13 10:15:00,38.3,38.35,38.28,38.3,50393.0,32.413,32.4553,32.3961,32.413,50393.0
2016-06-13 10:20:00,38.3,38.33,38.27,38.3,69599.0,32.413,32.4384,32.3876,32.413,69599.0
2016-06-13 10:25:00,38.31,38.35,38.27,38.33,39253.0,32.4214,32.4553,32.3876,32.4384,39253.0
2016-06-13 10:30:00,38.33,38.41,38.32,38.41,78179.0,32.4384,32.5061,32.4299,32.5061,78179.0
2016-06-13 10:35:00,38.4,38.4,38.32,38.33,47414.0,32.4976,32.4976,32.4299,32.4384,47414.0
2016-06-13 10:40:00,38.32,38.34,38.3,38.33,42908.0,32.4299,32.4468,32.413,32.4384,42908.0
2016-06-13 10:45:00,38.32,38.37,38.3,38.3,47524.0,32.4299,32.4722,32.413,32.413,47524.0
2016-06-13 10:50:00,38.3,38.31,38.27,38.28,36687.0,32.413,32.4214,32.3876,32.3961,36687.0
2016-06-13 10:55:00,38.28,38.29,38.2,38.21,158567.0,32.3961,32.4045,32.3284,32.3368,158567.0
2016-06-13 11:00:00,38.2,38.21,38.16,38.16,91856.0,32.3284,32.3368,32.2945,32.2945,91856.0
2016-06-13 11:05:00,38.16,38.18,38.13,38.13,70868.0,32.2945,32.3114,32.2691,32.2691,70868.0
2016-06-13 11:10:00,38.13,38.15,38.09,38.11,108751.0,32.2691,32.286,32.2353,32.2522,108751.0
2016-06-13 11:15:00,38.12,38.12,38.07,38.08,71429.0,32.2606,32.2606,32.2183,32.2268,71429.0
2016-06-13 11:20:00,38.07,38.09,38.04,38.07,139041.0,32.2183,32.2353,32.1929,32.2183,139041.0
2016-06-13 11:25:00,38.07,38.15,38.06,38.12,103770.0,32.2183,32.286,32.2099,32.2606,103770.0
2016-06-13 11:30:00,38.12,38.15,38.07,38.07,50801.0,32.2606,32.286,32.2183,32.2183,50801.0
2016-06-13 11:35:00,38.07,38.11,38.04,38.04,83448.0,32.2183,32.2522,32.1929,32.1929,83448.0
2016-06-13 11:40:00,38.04,38.08,38.04,38.05,53670.0,32.1929,32.2268,32.1929,32.2014,53670.0
2016-06-13 11:45:00,38.06,38.08,38.03,38.05,84472.0,32.2099,32.2268,32.1845,32.2014,84472.0
2016-06-13 11:50:00,38.05,38.07,38.03,38.04,60528.0,32.2014,32.2183,32.1845,32.1929,60528.0
2016-06-13 11:55:00,38.04,38.04,38.01,38.03,67702.0,32.1929,32.1929,32.1676,32.1845,67702.0
2016-06-13 12:00:00,38.02,38.1,38.02,38.08,89550.0,32.176,32.2437,32.176,32.2268,89550.0
2016-06-13 12:05:00,38.08,38.12,38.07,38.12,65074.0,32.2268,32.2606,32.2183,32.2606,65074.0
2016-06-13 12:10:00,38.11,38.14,38.11,38.13,65093.0,32.2522,32.2776,32.2522,32.2691,65093.0
2016-06-13 12:15:00,38.13,38.14,38.11,38.12,104953.0,32.2691,32.2776,32.2522,32.2606,104953.0
2016-06-13 12:20:00,38.11,38.14,38.05,38.08,131438.0,32.2522,32.2776,32.2014,32.2268,131438.0
2016-06-13 12:25:00,38.08,38.11,38.05,38.09,62984.0,32.2268,32.2522,32.2014,32.2353,62984.0
2016-06-13 12:30:00,38.09,38.12,38.08,38.11,54623.0,32.2353,32.2606,32.2268,32.2522,54623.0
2016-06-13 12:35:00,38.11,38.12,38.07,38.08,88312.0,32.2522,32.2606,32.2183,32.2268,88312.0
2016-06-13 12:40:00,38.08,38.12,38.07,38.09,58717.0,32.2268,32.2606,32.2183,32.2353,58717.0
2016-06-13 12:45:00,38.1,38.1,38.04,38.05,48783.0,32.2437,32.2437,32.1929,32.2014,48783.0
2016-06-13 12:50:00,38.05,38.06,38.04,38.05,34055.0,32.2014,32.2099,32.1929,32.2014,34055.0
2016-06-13 12:55:00,38.05,38.1,38.04,38.05,58267.0,32.2014,32.2437,32.1929,32.2014,58267.0
2016-06-13 13:00:00,38.05,38.07,38.01,38.02,67662.0,32.2014,32.2183,32.1676,32.176,67662.0
2016-06-13 13:05:00,38.02,38.04,38.0,38.02,93003.0,32.176,32.1929,32.1591,32.176,93003.0
2016-06-13 13:10:00,38.02,38.03,38.0,38.0,70905.0,32.176,32.1845,32.1591,32.1591,70905.0
2016-06-13 13:15:00,38.01,38.03,38.0,38.01,89030.0,32.1676,32.1845,32.1591,32.1676,89030.0
2016-06-13 13:20:00,38.01,38.05,38.01,38.04,77325.0,32.1676,32.2014,32.1676,32.1929,77325.0
2016-06-13 13:25:00,38.03,38.05,38.02,38.03,53108.0,32.1845,32.2014,32.176,32.1845,53108.0
2016-06-13 13:30:00,38.05,38.05,38.0,38.01,105588.0,32.2014,32.2014,32.1591,32.1676,105588.0
2016-06-13 13:35:00,38.02,38.02,37.94,37.95,206255.0,32.176,32.176,32.1083,32.1168,206255.0
2016-06-13 13:40:00,37.94,38.0,37.92,37.98,98172.0,32.1083,32.1591,32.0914,32.1422,98172.0
2016-06-13 13:45:00,37.98,38.03,37.97,38.02,93891.0,32.1422,32.1845,32.1337,32.176,93891.0
2016-06-13 13:50:00,38.02,38.03,38.0,38.02,246849.0,32.176,32.1845,32.1591,32.176,246849.0
2016-06-13 13:55:00,38.02,38.05,38.0,38.05,333534.0,32.176,32.2014,32.1591,32.2014,333534.0
2016-06-13 14:00:00,38.06,38.06,37.98,38.04,131664.0,32.2099,32.2099,32.1422,32.1929,131664.0
2016-06-13 14:05:00,38.04,38.07,38.04,38.05,118256.0,32.1929,32.2183,32.1929,32.2014,118256.0
2016-06-13 14:10:00,38.06,38.11,38.04,38.08,97804.0,32.2099,32.2522,32.1929,32.2268,97804.0
2016-06-13 14:15:00,38.09,38.11,38.05,38.07,134489.0,32.2353,32.2522,32.2014,32.2183,134489.0
2016-06-13 14:20:00,38.08,38.08,38.01,38.03,115474.0,32.2268,32.2268,32.1676,32.1845,115474.0
2016-06-13 14:25:00,38.02,38.06,38.01,38.05,135230.0,32.176,32.2099,32.1676,32.2014,135230.0
2016-06-13 14:30:00,38.05,38.06,38.02,38.04,114688.0,32.2014,32.2099,32.176,32.1929,114688.0
2016-06-13 14:35:00,38.04,38.08,38.03,38.05,87658.0,32.1929,32.2268,32.1845,32.2014,87658.0
2016-06-13 14:40:00,38.05,38.08,38.03,38.06,100858.0,32.2014,32.2268,32.1845,32.2099,100858.0
2016-06-13 14:45:00,38.07,38.07,38.0,38.0,60831.0,32.2183,32.2183,32.1591,32.1591,60831.0
2016-06-13 14:50:00,38.01,38.05,38.0,38.04,276269.0,32.1676,32.2014,32.1591,32.1929,276269.0
2016-06-13 14:55:00,38.04,38.04,38.0,38.0,129809.0,32.1929,32.1929,32.1591,32.1591,129809.0
2016-06-13 15:00:00,38.0,38.03,38.0,38.02,94664.0,32.1591,32.1845,32.1591,32.176,94664.0
2016-06-13 15:05:00,38.02,38.02,37.95,37.95,126774.0,32.176,32.176,32.1168,32.1168,126774.0
2016-06-13 15:10:00,37.95,37.98,37.9,37.92,282895.0,32.1168,32.1422,32.0745,32.0914,282895.0
2016-06-13 15:15:00,37.92,37.96,37.92,37.95,103547.0,32.0914,32.1252,32.0914,32.1168,103547.0
2016-06-13 15:20:00,37.96,38.0,37.95,37.95,100461.0,32.1252,32.1591,32.1168,32.1168,100461.0
2016-06-13 15:25:00,37.96,37.99,37.92,37.95,207155.0,32.1252,32.1506,32.0914,32.1168,207155.0
2016-06-13 15:30:00,37.95,37.99,37.94,37.98,132939.0,32.1168,32.1506,32.1083,32.1422,132939.0
2016-06-13 15:35:00,37.97,37.98,37.93,37.94,174351.0,32.1337,32.1422,32.0999,32.1083,174351.0
2016-06-13 15:40:00,37.95,37.95,37.85,37.86,235647.0,32.1168,32.1168,32.0322,32.0406,235647.0
2016-06-13 15:45:00,37.86,37.92,37.85,37.91,381905.0,32.0406,32.0914,32.0322,32.0829,381905.0
2016-06-13 15:50:00,37.91,37.91,37.89,37.9,353118.0,32.0829,32.0829,32.066,32.0745,353118.0
2016-06-13 15:55:00,37.9,37.9,37.85,37.86,665293.0,32.0745,32.0745,32.0322,32.0406,665293.0
2016-06-14 09:30:00,37.87,37.89,37.8,37.86,174151.0,32.0491,32.066,31.9898,32.0406,174151.0
2016-06-14 09:35:00,37.85,37.88,37.8,37.82,178705.0,32.0322,32.0575,31.9898,32.0068,178705.0
2016-06-14 09:40:00,37.83,37.84,37.72,37.8,265336.0,32.0152,32.0237,31.9221,31.9898,265336.0
2016-06-14 09:45:00,37.79,37.8,37.7,37.71,80753.0,31.9814,31.9898,31.9052,31.9137,80753.0
2016-06-14 09:50:00,37.72,37.75,37.7,37.73,146794.0,31.9221,31.9475,31.9052,31.9306,146794.0
2016-06-14 09:55:00,37.74,37.81,37.71,37.81,86997.0,31.9391,31.9983,31.9137,31.9983,86997.0
2016-06-14 10:00:00,37.81,37.86,37.8,37.84,124153.0,31.9983,32.0406,31.9898,32.0237,124153.0
2016-06-14 10:05:00,37.84,37.84,37.78,37.79,109112.0,32.0237,32.0237,31.9729,31.9814,109112.0
2016-06-14 10:10:00,37.79,37.81,37.75,37.77,63267.0,31.9814,31.9983,31.9475,31.9644,63267.0
2016-06-14 10:15:00,37.76,37.77,37.71,37.71,56728.0,31.956,31.9644,31.9137,31.9137,56728.0
2016-06-14 10:20:00,37.72,37.75,37.7,37.7,88675.0,31.9221,31.9475,31.9052,31.9052,88675.0
2016-06-14 10:25:00,37.7,37.74,37.67,37.73,140995.0,31.9052,31.9391,31.8798,31.9306,140995.0
2016-06-14 10:30:00,37.72,37.78,37.72,37.74,147401.0,31.9221,31.9729,31.9221,31.9391,147401.0
2016-06-14 10:35:00,37.75,37.77,37.67,37.73,83932.0,31.9475,31.9644,31.8798,31.9306,83932.0
2016-06-14 10:40:00,37.73,37.78,37.7,37.75,63702.0,31.9306,31.9729,31.9052,31.9475,63702.0
2016-06-14 10:45:00,37.76,37.76,37.67,37.72,104171.0,31.956,31.956,31.8798,31.9221,104171.0
2016-06-14 10:50:00,37.72,37.73,37.64,37.68,80852.0,31.9221,31.9306,31.8544,31.8883,80852.0
2016-06-14 10:55:00,37.67,37.67,37.6,37.62,213188.0,31.8798,31.8798,31.8206,31.8375,213188.0
2016-06-14 11:00:00,37.62,37.63,37.57,37.61,156392.0,31.8375,31.846,31.7952,31.829,156392.0
2016-06-14 11:05:00,37.61,37.62,37.57,37.59,92539.0,31.829,31.8375,31.7952,31.8121,92539.0
2016-06-14 11:10:00,37.6,37.61,37.5,37.51,149647.0,31.8206,31.829,31.7359,31.7444,149647.0
2016-06-14 11:15:00,37.52,37.52,37.44,37.47,178900.0,31.7529,31.7529,31.6852,31.7106,178900.0
2016-06-14 11:20:00,37.46,37.55,37.46,37.55,96946.0,31.7021,31.7783,31.7021,31.7783,96946.0
2016-06-14 11:25:00,37.55,37.55,37.48,37.52,80375.0,31.7783,31.7783,31.719,31.7529,80375.0
2016-06-14 11:30:00,37.52,37.63,37.52,37.6,215250.0,31.7529,31.846,31.7529,31.8206,215250.0
2016-06-14 11:35:00,37.61,37.65,37.6,37.63,57151.0,31.829,31.8629,31.8206,31.846,57151.0
2016-06-14 11:40:00,37.62,37.64,37.6,37.61,61905.0,31.8375,31.8544,31.8206,31.829,61905.0
2016-06-14 11:45:00,37.61,37.63,37.59,37.6,86745.0,31.829,31.846,31.8121,31.8206,86745.0
2016-06-14 11:50:00,37.59,37.63,37.58,37.63,39040.0,31.8121,31.846,31.8037,31.846,39040.0
2016-06-14 11:55:00,37.62,37.63,37.56,37.58,51123.0,31.8375,31.846,31.7867,31.8037,51123.0
2016-06-14 12:00:00,37.58,37.62,37.55,37.6,71595.0,31.8037,31.8375,31.7783,31.8206,71595.0
2016-06-14 12:05:00,37.6,37.6,37.56,37.58,36907.0,31.8206,31.8206,31.7867,31.8037,36907.0
2016-06-14 12:10:00,37.58,37.62,37.58,37.62,59376.0,31.8037,31.8375,31.8037,31.8375,59376.0
2016-06-14 12:15:00,37.63,37.65,37.61,37.62,28908.0,31.846,31.8629,31.829,31.8375,28908.0
2016-06-14 12:20:00,37.63,37.67,37.62,37.66,52581.0,31.846,31.8798,31.8375,31.8714,52581.0
2016-06-14 12:25:00,37.67,37.69,37.65,37.67,54226.0,31.8798,31.8967,31.8629,31.8798,54226.0
2016-06-14 12:30:00,37.68,37.68,37.65,37.65,73250.0,31.8883,31.8883,31.8629,31.8629,73250.0
2016-06-14 12:35:00,37.66,37.68,37.62,37.63,71926.0,31.8714,31.8883,31.8375,31.846,71926.0
2016-06-14 12:40:00,37.63,37.64,37.59,37.61,65264.0,31.846,31.8544,31.8121,31.829,65264.0
2016-06-14 12:45:00,37.6,37.61,37.55,37.61,55828.0,31.8206,31.829,31.7783,31.829,55828.0
2016-06-14 12:50:00,37.61,37.61,37.56,37.57,78073.0,31.829,31.829,31.7867,31.7952,78073.0
2016-06-14 12:55:00,37.57,37.6,37.53,37.57,53454.0,31.7952,31.8206,31.7613,31.7952,53454.0
2016-06-14 13:00:00,37.57,37.58,37.54,37.57,41511.0,31.7952,31.8037,31.7698,31.7952,41511.0
2016-06-14 13:05:00,37.58,37.58,37.52,37.52,66619.0,31.8037,31.8037,31.7529,31.7529,66619.0
2016-06-14 13:10:00,37.52,37.52,37.49,37.5,60982.0,31.7529,31.7529,31.7275,31.7359,60982.0
2016-06-14 13:15:00,37.49,37.51,37.47,37.5,59015.0,31.7275,31.7444,31.7106,31.7359,59015.0
2016-06-14 13:20:00,37.49,37.52,37.49,37.5,22868.0,31.7275,31.7529,31.7275,31.7359,22868.0
2016-06-14 13:25:00,37.49,37.5,37.48,37.48,72357.0,31.7275,31.7359,31.719,31.719,72357.0
2016-06-14 13:30:00,37.48,37.54,37.48,37.52,66516.0,31.719,31.7698,31.719,31.7529,66516.0
2016-06-14 13:35:00,37.52,37.54,37.51,37.52,29314.0,31.7529,31.7698,31.7444,31.7529,29314.0
2016-06-14 13:40:00,37.52,37.54,37.5,37.51,79608.0,31.7529,31.7698,31.7359,31.7444,79608.0
2016-06-14 13:45:00,37.52,37.53,37.49,37.5,82177.0,31.7529,31.7613,31.7275,31.7359,82177.0
2016-06-14 13:50:00,37.5,37.5,37.48,37.5,46765.0,31.7359,31.7359,31.719,31.7359,46765.0
2016-06-14 13:55:00,37.5,37.52,37.47,37.51,90169.0,31.7359,31.7529,31.7106,31.7444,90169.0
2016-06-14 14:00:00,37.52,37.54,37.5,37.52,57358.0,31.7529,31.7698,31.7359,31.7529,57358.0
2016-06-14 14:05:00,37.52,37.57,37.52,37.55,31317.0,31.7529,31.7952,31.7529,31.7783,31317.0
2016-06-14 14:10:00,37.55,37.59,37.52,37.58,29490.0,31.7783,31.8121,31.7529,31.8037,29490.0
2016-06-14 14:15:00,37.59,37.63,37.57,37.62,51784.0,31.8121,31.846,31.7952,31.8375,51784.0
2016-06-14 14:20:00,37.61,37.62,37.56,37.6,80190.0,31.829,31.8375,31.7867,31.8206,80190.0
2016-06-14 14:25:00,37.6,37.66,37.58,37.65,37933.0,31.8206,31.8714,31.8037,31.8629,37933.0
2016-06-14 14:30:00,37.65,37.66,37.6,37.62,54893.0,31.8629,31.8714,31.8206,31.8375,54893.0
2016-06-14 14:35:00,37.62,37.62,37.55,37.59,88723.0,31.8375,31.8375,31.7783,31.8121,88723.0
2016-06-14 14:40:00,37.6,37.6,37.57,37.59,76418.0,31.8206,31.8206,31.7952,31.8121,76418.0
2016-06-14 14:45:00,37.59,37.6,37.54,37.55,67200.0,31.8121,31.8206,31.7698,31.7783,67200.0
2016-06-14 14:50:00,37.55,37.55,37.51,37.52,43900.0,31.7783,31.7783,31.7444,31.7529,43900.0
2016-06-14 14:55:00,37.51,37.52,37.46,37.48,74396.0,31.7444,31.7529,31.7021,31.719,74396.0
2016-06-14 15:00:00,37.47,37.57,37.46,37.55,97673.0,31.7106,31.7952,31.7021,31.7783,97673.0
2016-06-14 15:05:00,37.55,37.61,37.55,37.6,93643.0,31.7783,31.829,31.7783,31.8206,93643.0
2016-06-14 15:10:00,37.61,37.62,37.56,37.59,152608.0,31.829,31.8375,31.7867,31.8121,152608.0
2016-06-14 15:15:00,37.58,37.6,37.56,37.58,295742.0,31.8037,31.8206,31.7867,31.8037,295742.0
2016-06-14 15:20:00,37.57,37.63,37.57,37.59,105677.0,31.7952,31.846,31.7952,31.8121,105677.0
2016-06-14 15:25:00,37.59,37.68,37.57,37.66,265029.0,31.8121,31.8883,31.7952,31.8714,265029.0
2016-06-14 15:30:00,37.66,37.67,37.63,37.65,290714.0,31.8714,31.8798,31.846,31.8629,290714.0
2016-06-14 15:35:00,37.64,37.65,37.59,37.63,151542.0,31.8544,31.8629,31.8121,31.846,151542.0
2016-06-14 15:40:00,37.63,37.66,37.61,37.62,313618.0,31.846,31.8714,31.829,31.8375,313618.0
2016-06-14 15:45:00,37.62,37.64,37.59,37.64,153526.0,31.8375,31.8544,31.8121,31.8544,153526.0
2016-06-14 15:50:00,37.63,37.65,37.61,37.64,175303.0,31.846,31.8629,31.829,31.8544,175303.0
2016-06-14 15:55:00,37.64,37.69,37.63,37.69,437896.0,31.8544,31.8967,31.846,31.8967,437896.0
2016-06-15 09:30:00,37.75,37.79,37.7,37.73,144644.0,31.9475,31.9814,31.9052,31.9306,144644.0
2016-06-15 09:35:00,37.74,37.85,37.73,37.83,105753.0,31.9391,32.0322,31.9306,32.0152,105753.0
2016-06-15 09:40:00,37.84,37.87,37.82,37.87,77402.0,32.0237,32.0491,32.0068,32.0491,77402.0
2016-06-15 09:45:00,37.86,37.86,37.74,37.76,297762.0,32.0406,32.0406,31.9391,31.956,297762.0
2016-06-15 09:50:00,37.76,37.81,37.75,37.79,151152.0,31.956,31.9983,31.9475,31.9814,151152.0
2016-06-15 09:55:00,37.78,37.8,37.75,37.76,130583.0,31.9729,31.9898,31.9475,31.956,130583.0
2016-06-15 10:00:00,37.76,37.8,37.75,37.79,55619.0,31.956,31.9898,31.9475,31.9814,55619.0
2016-06-15 10:05:00,37.78,37.8,37.75,37.78,32999.0,31.9729,31.9898,31.9475,31.9729,32999.0
2016-06-15 10:10:00,37.79,37.8,37.77,37.8,75295.0,31.9814,31.9898,31.9644,31.9898,75295.0
2016-06-15 10:15:00,37.79,37.81,37.75,37.76,83892.0,31.9814,31.9983,31.9475,31.956,83892.0
2016-06-15 10:20:00,37.76,37.77,37.73,37.73,124157.0,31.956,31.9644,31.9306,31.9306,124157.0
2016-06-15 10:25:00,37.73,37.73,37.59,37.6,83610.0,31.9306,31.9306,31.8121,31.8206,83610.0
2016-06-15 10:30:00,37.6,37.63,37.57,37.6,73332.0,31.8206,31.846,31.7952,31.8206,73332.0
2016-06-15 10:35:00,37.6,37.61,37.57,37.58,119349.0,31.8206,31.829,31.7952,31.8037,119349.0
2016-06-15 10:40:00,37.58,37.58,37.51,37.57,77804.0,31.8037,31.8037,31.7444,31.7952,77804.0
2016-06-15 10:45:00,37.57,37.6,37.55,37.57,55922.0,31.7952,31.8206,31.7783,31.7952,55922.0
2016-06-15 10:50:00,37.57,37.62,37.55,37.55,83126.0,31.7952,31.8375,31.7783,31.7783,83126.0
2016-06-15 10:55:00,37.55,37.6,37.55,37.59,111750.0,31.7783,31.8206,31.7783,31.8121,111750.0
2016-06-15 11:00:00,37.6,37.67,37.6,37.67,102056.0,31.8206,31.8798,31.8206,31.8798,102056.0
2016-06-15 11:05:00,37.67,37.73,37.66,37.7,105777.0,31.8798,31.9306,31.8714,31.9052,105777.0
2016-06-15 11:10:00,37.7,37.71,37.6,37.61,93583.0,31.9052,31.9137,31.8206,31.829,93583.0
2016-06-15 11:15:00,37.6,37.64,37.6,37.61,118347.0,31.8206,31.8544,31.8206,31.829,118347.0
2016-06-15 11:20:00,37.62,37.63,37.59,37.63,63312.0,31.8375,31.846,31.8121,31.846,63312.0
2016-06-15 11:25:00,37.63,37.63,37.57,37.59,106815.0,31.846,31.846,31.7952,31.8121,106815.0
2016-06-15 11:30:00,37.59,37.61,37.57,37.59,79628.0,31.8121,31.829,31.7952,31.8121,79628.0
2016-06-15 11:35:00,37.6,37.63,37.59,37.61,60014.0,31.8206,31.846,31.8121,31.829,60014.0
2016-06-15 11:40:00,37.61,37.63,37.59,37.61,54723.0,31.829,31.846,31.8121,31.829,54723.0
2016-06-15 11:45:00,37.62,37.65,37.6,37.63,39695.0,31.8375,31.8629,31.8206,31.846,39695.0
2016-06-15 11:50:00,37.64,37.67,37.63,37.66,30098.0,31.8544,31.8798,31.846,31.8714,30098.0
2016-06-15 11:55:00,37.66,37.7,37.65,37.69,49507.0,31.8714,31.9052,31.8629,31.8967,49507.0
2016-06-15 12:00:00,37.69,37.69,37.64,37.66,40947.0,31.8967,31.8967,31.8544,31.8714,40947.0
2016-06-15 12:05:00,37.65,37.67,37.63,37.63,42031.0,31.8629,31.8798,31.846,31.846,42031.0
2016-06-15 12:10:00,37.64,37.64,37.61,37.63,27902.0,31.8544,31.8544,31.829,31.846,27902.0
2016-06-15 12:15:00,37.64,37.66,37.62,37.65,54089.0,31.8544,31.8714,31.8375,31.8629,54089.0
2016-06-15 12:20:00,37.65,37.66,37.63,37.63,43669.0,31.8629,31.8714,31.846,31.846,43669.0
2016-06-15 12:25:00,37.62,37.64,37.59,37.61,53957.0,31.8375,31.8544,31.8121,31.829,53957.0
2016-06-15 12:30:00,37.61,37.64,37.6,37.6,87197.0,31.829,31.8544,31.8206,31.8206,87197.0
2016-06-15 12:35:00,37.6,37.61,37.57,37.6,52813.0,31.8206,31.829,31.7952,31.8206,52813.0
2016-06-15 12:40:00,37.6,37.6,37.56,37.59,48659.0,31.8206,31.8206,31.7867,31.8121,48659.0
2016-06-15 12:45:00,37.59,37.6,37.57,37.58,50753.0,31.8121,31.8206,31.7952,31.8037,50753.0
2016-06-15 12:50:00,37.58,37.58,37.55,37.56,35180.0,31.8037,31.8037,31.7783,31.7867,35180.0
2016-06-15 12:55:00,37.57,37.6,37.56,37.56,34612.0,31.7952,31.8206,31.7867,31.7867,34612.0
2016-06-15 13:00:00,37.57,37.59,37.56,37.58,39413.0,31.7952,31.8121,31.7867,31.8037,39413.0
2016-06-15 13:05:00,37.58,37.62,37.57,37.61,59030.0,31.8037,31.8375,31.7952,31.829,59030.0
2016-06-15 13:10:00,37.61,37.61,37.58,37.59,60963.0,31.829,31.829,31.8037,31.8121,60963.0
2016-06-15 13:15:00,37.59,37.6,37.55,37.57,43325.0,31.8121,31.8206,31.7783,31.7952,43325.0
2016-06-15 13:20:00,37.57,37.59,37.56,37.57,60555.0,31.7952,31.8121,31.7867,31.7952,60555.0
2016-06-15 13:25:00,37.58,37.61,37.56,37.61,39442.0,31.8037,31.829,31.7867,31.829,39442.0
2016-06-15 13:30:00,37.6,37.64,37.6,37.63,45784.0,31.8206,31.8544,31.8206,31.846,45784.0
2016-06-15 13:35:00,37.62,37.64,37.6,37.64,36195.0,31.8375,31.8544,31.8206,31.8544,36195.0
2016-06-15 13:40:00,37.64,37.65,37.6,37.61,126285.0,31.8544,31.8629,31.8206,31.829,126285.0
2016-06-15 13:45:00,37.61,37.62,37.57,37.59,52205.0,31.829,31.8375,31.7952,31.8121,52205.0
2016-06-15 13:50:00,37.6,37.62,37.59,37.61,52147.0,31.8206,31.8375,31.8121,31.829,52147.0
2016-06-15 13:55:00,37.61,37.65,37.6,37.64,45683.0,31.829,31.8629,31.8206,31.8544,45683.0
2016-06-15 14:00:00,37.63,37.7,37.61,37.64,132221.0,31.846,31.9052,31.829,31.8544,132221.0
2016-06-15 14:05:00,37.64,37.66,37.58,37.58,122264.0,31.8544,31.8714,31.8037,31.8037,122264.0
2016-06-15 14:10:00,37.59,37.62,37.55,37.57,74190.0,31.8121,31.8375,31.7783,31.7952,74190.0
2016-06-15 14:15:00,37.58,37.64,37.56,37.62,67583.0,31.8037,31.8544,31.7867,31.8375,67583.0
2016-06-15 14:20:00,37.62,37.64,37.58,37.63,75393.0,31.8375,31.8544,31.8037,31.846,75393.0
2016-06-15 14:25:00,37.63,37.65,37.58,37.58,63788.0,31.846,31.8629,31.8037,31.8037,63788.0
2016-06-15 14:30:00,37.58,37.64,37.55,37.62,70807.0,31.8037,31.8544,31.7783,31.8375,70807.0
2016-06-15 14:35:00,37.62,37.65,37.61,37.63,46011.0,31.8375,31.8629,31.829,31.846,46011.0
2016-06-15 14:40:00,37.63,37.66,37.6,37.63,64195.0,31.846,31.8714,31.8206,31.846,64195.0
2016-06-15 14:45:00,37.63,37.66,37.6,37.63,88400.0,31.846,31.8714,31.8206,31.846,88400.0
2016-06-15 14:50:00,37.64,37.64,37.59,37.6,89304.0,31.8544,31.8544,31.8121,31.8206,89304.0
2016-06-15 14:55:00,37.59,37.64,37.59,37.62,66189.0,31.8121,31.8544,31.8121,31.8375,66189.0
2016-06-15 15:00:00,37.63,37.63,37.59,37.61,76289.0,31.846,31.846,31.8121,31.829,76289.0
2016-06-15 15:05:00,37.61,37.64,37.6,37.62,83339.0,31.829,31.8544,31.8206,31.8375,83339.0
2016-06-15 15:10:00,37.62,37.64,37.59,37.63,81801.0,31.8375,31.8544,31.8121,31.846,81801.0
2016-06-15 15:15:00,37.62,37.62,37.58,37.61,90710.0,31.8375,31.8375,31.8037,31.829,90710.0
2016-06-15 15:20:00,37.62,37.65,37.6,37.63,92277.0,31.8375,31.8629,31.8206,31.846,92277.0
2016-06-15 15:25:00,37.63,37.64,37.61,37.64,72385.0,31.846,31.8544,31.829,31.8544,72385.0
2016-06-15 15:30:00,37.64,37.65,37.59,37.6,107350.0,31.8544,31.8629,31.8121,31.8206,107350.0
2016-06-15 15:35:00,37.6,37.61,37.52,37.54,153514.0,31.8206,31.829,31.7529,31.7698,153514.0
2016-06-15 15:40:00,37.54,37.56,37.51,37.51,121127.0,31.7698,31.7867,31.7444,31.7444,121127.0
2016-06-15 15:45:00,37.51,37.51,37.46,37.51,132948.0,31.7444,31.7444,31.7021,31.7444,132948.0
2016-06-15 15:50:00,37.5,37.51,37.41,37.43,206559.0,31.7359,31.7444,31.6598,31.6767,206559.0
2016-06-15 15:55:00,37.43,37.48,37.4,37.43,351928.0,31.6767,31.719,31.6513,31.6767,351928.0
2016-06-16 09:30:00,37.36,37.37,37.21,37.24,182185.0,31.6175,31.6259,31.4905,31.5159,182185.0
2016-06-16 09:35:00,37.25,37.27,37.18,37.2,153372.0,31.5244,31.5413,31.4651,31.4821,153372.0
2016-06-16 09:40:00,37.19,37.2,37.1,37.15,86665.0,31.4736,31.4821,31.3974,31.4397,86665.0
2016-06-16 09:45:00,37.15,37.22,37.15,37.17,67339.0,31.4397,31.499,31.4397,31.4567,67339.0
2016-06-16 09:50:00,37.16,37.17,37.11,37.12,54337.0,31.4482,31.4567,31.4059,31.4144,54337.0
2016-06-16 09:55:00,37.11,37.12,37.05,37.06,82812.0,31.4059,31.4144,31.3551,31.3636,82812.0
2016-06-16 10:00:00,37.05,37.07,37.02,37.07,108285.0,31.3551,31.372,31.3297,31.372,108285.0
2016-06-16 10:05:00,37.06,37.1,37.04,37.08,115270.0,31.3636,31.3974,31.3467,31.3805,115270.0
2016-06-16 10:10:00,37.08,37.11,37.05,37.1,49341.0,31.3805,31.4059,31.3551,31.3974,49341.0
2016-06-16 10:15:00,37.11,37.13,37.07,37.08,60639.0,31.4059,31.4228,31.372,31.3805,60639.0
2016-06-16 10:20:00,37.07,37.07,37.0,37.01,93237.0,31.372,31.372,31.3128,31.3213,93237.0
2016-06-16 10:25:00,37.01,37.06,37.0,37.04,58720.0,31.3213,31.3636,31.3128,31.3467,58720.0
2016-06-16 10:30:00,37.04,37.04,36.96,36.99,332618.0,31.3467,31.3467,31.279,31.3043,332618.0
2016-06-16 10:35:00,36.99,37.03,36.89,36.89,149349.0,31.3043,31.3382,31.2197,31.2197,149349.0
2016-06-16 10:40:00,36.89,36.93,36.88,36.91,62768.0,31.2197,31.2536,31.2112,31.2366,62768.0
2016-06-16 10:45:00,36.91,36.95,36.9,36.95,69622.0,31.2366,31.2705,31.2282,31.2705,69622.0
2016-06-16 10:50:00,36.94,36.96,36.91,36.96,70955.0,31.262,31.279,31.2366,31.279,70955.0
2016-06-16 10:55:00,36.95,37.03,36.95,37.02,66351.0,31.2705,31.3382,31.2705,31.3297,66351.0
2016-06-16 11:00:00,37.03,37.09,37.01,37.08,81417.0,31.3382,31.389,31.3213,31.3805,81417.0
2016-06-16 11:05:00,37.09,37.1,37.05,37.08,32487.0,31.389,31.3974,31.3551,31.3805,32487.0
2016-06-16 11:10:00,37.08,37.09,37.02,37.09,106718.0,31.3805,31.389,31.3297,31.389,106718.0
2016-06-16 11:15:00,37.09,37.11,37.05,37.1,45728.0,31.389,31.4059,31.3551,31.3974,45728.0
2016-06-16 11:20:00,37.1,37.16,37.08,37.16,54306.0,31.3974,31.4482,31.3805,31.4482,54306.0
2016-06-16 11:25:00,37.16,37.22,37.14,37.19,55908.0,31.4482,31.499,31.4313,31.4736,55908.0
2016-06-16 11:30:00,37.19,37.23,37.09,37.09,162275.0,31.4736,31.5074,31.389,31.389,162275.0
2016-06-16 11:35:00,37.09,37.1,37.04,37.05,147906.0,31.389,31.3974,31.3467,31.3551,147906.0
2016-06-16 11:40:00,37.04,37.06,37.02,37.05,92543.0,31.3467,31.3636,31.3297,31.3551,92543.0
2016-06-16 11:45:00,37.05,37.05,36.99,37.01,151388.0,31.3551,31.3551,31.3043,31.3213,151388.0
2016-06-16 11:50:00,37.02,37.06,37.02,37.06,48890.0,31.3297,31.3636,31.3297,31.3636,48890.0
2016-06-16 11:55:00,37.05,37.06,37.01,37.03,64037.0,31.3551,31.3636,31.3213,31.3382,64037.0
2016-06-16 12:00:00,37.04,37.06,37.0,37.05,42328.0,31.3467,31.3636,31.3128,31.3551,42328.0
2016-06-16 12:05:00,37.05,37.06,37.02,37.06,43811.0,31.3551,31.3636,31.3297,31.3636,43811.0
2016-06-16 12:10:00,37.06,37.08,37.02,37.07,39780.0,31.3636,31.3805,31.3297,31.372,39780.0
2016-06-16 12:15:00,37.07,37.16,37.06,37.15,42578.0,31.372,31.4482,31.3636,31.4397,42578.0
2016-06-16 12:20:00,37.15,37.22,37.12,37.22,59558.0,31.4397,31.499,31.4144,31.499,59558.0
2016-06-16 12:25:00,37.22,37.25,37.18,37.18,71541.0,31.499,31.5244,31.4651,31.4651,71541.0
2016-06-16 12:30:00,37.2,37.2,37.13,37.15,53766.0,31.4821,31.4821,31.4228,31.4397,53766.0
2016-06-16 12:35:00,37.15,37.16,37.12,37.14,156569.0,31.4397,31.4482,31.4144,31.4313,156569.0
2016-06-16 12:40:00,37.13,37.16,37.12,37.16,206610.0,31.4228,31.4482,31.4144,31.4482,206610.0
2016-06-16 12:45:00,37.16,37.17,37.12,37.13,83882.0,31.4482,31.4567,31.4144,31.4228,83882.0
2016-06-16 12:50:00,37.13,37.14,37.1,37.12,49074.0,31.4228,31.4313,31.3974,31.4144,49074.0
2016-06-16 12:55:00,37.13,37.16,37.12,37.15,44751.0,31.4228,31.4482,31.4144,31.4397,44751.0
2016-06-16 13:00:00,37.15,37.22,37.14,37.18,147347.0,31.4397,31.499,31.4313,31.4651,147347.0
2016-06-16 13:05:00,37.17,37.19,37.13,37.16,246499.0,31.4567,31.4736,31.4228,31.4482,246499.0
2016-06-16 13:10:00,37.17,37.21,37.14,37.15,196766.0,31.4567,31.4905,31.4313,31.4397,196766.0
2016-06-16 13:15:00,37.15,37.18,37.13,37.17,284733.0,31.4397,31.4651,31.4228,31.4567,284733.0
2016-06-16 13:20:00,37.17,37.19,37.13,37.17,64322.0,31.4567,31.4736,31.4228,31.4567,64322.0
2016-06-16 13:25:00,37.17,37.22,37.09,37.1,127354.0,31.4567,31.499,31.389,31.3974,127354.0
2016-06-16 13:30:00,37.1,37.15,37.09,37.1,171414.0,31.3974,31.4397,31.389,31.3974,171414.0
2016-06-16 13:35:00,37.1,37.16,37.09,37.14,102732.0,31.3974,31.4482,31.389,31.4313,102732.0
2016-06-16 13:40:00,37.14,37.15,37.08,37.11,191137.0,31.4313,31.4397,31.3805,31.4059,191137.0
2016-06-16 13:45:00,37.1,37.13,37.04,37.11,198555.0,31.3974,31.4228,31.3467,31.4059,198555.0
2016-06-16 13:50:00,37.1,37.12,37.09,37.12,121038.0,31.3974,31.4144,31.389,31.4144,121038.0
2016-06-16 13:55:00,37.12,37.15,37.11,37.13,262605.0,31.4144,31.4397,31.4059,31.4228,262605.0
2016-06-16 14:00:00,37.13,37.2,37.12,37.18,156417.0,31.4228,31.4821,31.4144,31.4651,156417.0
2016-06-16 14:05:00,37.18,37.22,37.14,37.22,173117.0,31.4651,31.499,31.4313,31.499,173117.0
2016-06-16 14:10:00,37.22,37.3,37.2,37.27,105152.0,31.499,31.5667,31.4821,31.5413,105152.0
2016-06-16 14:15:00,37.27,37.35,37.27,37.32,364089.0,31.5413,31.609,31.5413,31.5836,364089.0
2016-06-16 14:20:00,37.32,37.34,37.29,37.34,74394.0,31.5836,31.6005,31.5582,31.6005,74394.0
2016-06-16 14:25:00,37.34,37.36,37.25,37.29,102178.0,31.6005,31.6175,31.5244,31.5582,102178.0
2016-06-16 14:30:00,37.29,37.32,37.28,37.3,47173.0,31.5582,31.5836,31.5498,31.5667,47173.0
2016-06-16 14:35:00,37.3,37.35,37.3,37.35,60377.0,31.5667,31.609,31.5667,31.609,60377.0
2016-06-16 14:40:00,37.34,37.38,37.34,37.38,64472.0,31.6005,31.6344,31.6005,31.6344,64472.0
2016-06-16 14:45:00,37.38,37.38,37.33,37.37,126324.0,31.6344,31.6344,31.5921,31.6259,126324.0
2016-06-16 14:50:00,37.37,37.43,37.35,37.43,123526.0,31.6259,31.6767,31.609,31.6767,123526.0
2016-06-16 14:55:00,37.42,37.43,37.36,37.38,87907.0,31.6682,31.6767,31.6175,31.6344,87907.0
2016-06-16 15:00:00,37.38,37.4,37.37,37.4,64574.0,31.6344,31.6513,31.6259,31.6513,64574.0
2016-06-16 15:05:00,37.4,37.4,37.35,37.35,144862.0,31.6513,31.6513,31.609,31.609,144862.0
2016-06-16 15:10:00,37.35,37.41,37.35,37.4,138525.0,31.609,31.6598,31.609,31.6513,138525.0
2016-06-16 15:15:00,37.4,37.44,37.37,37.41,143092.0,31.6513,31.6852,31.6259,31.6598,143092.0
2016-06-16 15:20:00,37.4,37.47,37.38,37.45,147934.0,31.6513,31.7106,31.6344,31.6936,147934.0
2016-06-16 15:25:00,37.45,37.5,37.44,37.5,154619.0,31.6936,31.7359,31.6852,31.7359,154619.0
2016-06-16 15:30:00,37.5,37.54,37.49,37.53,160682.0,31.7359,31.7698,31.7275,31.7613,160682.0
2016-06-16 15:35:00,37.54,37.54,37.49,37.5,123477.0,31.7698,31.7698,31.7275,31.7359,123477.0
2016-06-16 15:40:00,37.5,37.54,37.49,37.54,197700.0,31.7359,31.7698,31.7275,31.7698,197700.0
2016-06-16 15:45:00,37.53,37.53,37.47,37.51,126615.0,31.7613,31.7613,31.7106,31.7444,126615.0
2016-06-16 15:50:00,37.51,37.51,37.47,37.5,196629.0,31.7444,31.7444,31.7106,31.7359,196629.0
2016-06-16 15:55:00,37.5,37.52,37.47,37.5,346594.0,31.7359,31.7529,31.7106,31.7359,346594.0
2016-06-17 09:30:00,37.4,37.51,37.32,37.35,995454.0,31.6513,31.7444,31.5836,31.609,995454.0
2016-06-17 09:35:00,37.35,37.37,37.26,37.3,93084.0,31.609,31.6259,31.5328,31.5667,93084.0
2016-06-17 09:40:00,37.3,37.43,37.29,37.41,113382.0,31.5667,31.6767,31.5582,31.6598,113382.0
2016-06-17 09:45:00,37.4,37.41,37.33,37.37,177692.0,31.6513,31.6598,31.5921,31.6259,177692.0
2016-06-17 09:50:00,37.37,37.5,37.36,37.47,124872.0,31.6259,31.7359,31.6175,31.7106,124872.0
2016-06-17 09:55:00,37.47,37.5,37.44,37.49,75136.0,31.7106,31.7359,31.6852,31.7275,75136.0
2016-06-17 10:00:00,37.5,37.5,37.43,37.45,103616.0,31.7359,31.7359,31.6767,31.6936,103616.0
2016-06-17 10:05:00,37.45,37.51,37.42,37.43,133372.0,31.6936,31.7444,31.6682,31.6767,133372.0
2016-06-17 10:10:00,37.42,37.51,37.4,37.47,102177.0,31.6682,31.7444,31.6513,31.7106,102177.0
2016-06-17 10:15:00,37.47,37.53,37.44,37.49,88959.0,31.7106,31.7613,31.6852,31.7275,88959.0
2016-06-17 10:20:00,37.49,37.5,37.38,37.4,64037.0,31.7275,31.7359,31.6344,31.6513,64037.0
2016-06-17 10:25:00,37.41,37.41,37.31,37.32,111554.0,31.6598,31.6598,31.5752,31.5836,111554.0
2016-06-17 10:30:00,37.32,37.33,37.23,37.3,97627.0,31.5836,31.5921,31.5074,31.5667,97627.0
2016-06-17 10:35:00,37.31,37.36,37.27,37.36,63284.0,31.5752,31.6175,31.5413,31.6175,63284.0
2016-06-17 10:40:00,37.36,37.36,37.31,37.33,66798.0,31.6175,31.6175,31.5752,31.5921,66798.0
2016-06-17 10:45:00,37.33,37.4,37.33,37.38,70485.0,31.5921,31.6513,31.5921,31.6344,70485.0
2016-06-17 10:50:00,37.37,37.38,37.33,37.34,54835.0,31.6259,31.6344,31.5921,31.6005,54835.0
2016-06-17 10:55:00,37.34,37.39,37.34,37.37,137431.0,31.6005,31.6429,31.6005,31.6259,137431.0
2016-06-17 11:00:00,37.37,37.38,37.28,37.31,85390.0,31.6259,31.6344,31.5498,31.5752,85390.0
2016-06-17 11:05:00,37.3,37.37,37.3,37.33,75606.0,31.5667,31.6259,31.5667,31.5921,75606.0
2016-06-17 11:10:00,37.33,37.34,37.27,37.29,95578.0,31.5921,31.6005,31.5413,31.5582,95578.0
2016-06-17 11:15:00,37.29,37.35,37.26,37.34,67368.0,31.5582,31.609,31.5328,31.6005,67368.0
2016-06-17 11:20:00,37.34,37.38,37.33,37.35,64725.0,31.6005,31.6344,31.5921,31.609,64725.0
2016-06-17 11:25:00,37.35,37.36,37.28,37.29,81135.0,31.609,31.6175,31.5498,31.5582,81135.0
2016-06-17 11:30:00,37.29,37.32,37.27,37.28,91494.0,31.5582,31.5836,31.5413,31.5498,91494.0
2016-06-17 11:35:00,37.28,37.33,37.27,37.29,70148.0,31.5498,31.5921,31.5413,31.5582,70148.0
2016-06-17 11:40:00,37.3,37.37,37.29,37.37,49375.0,31.5667,31.6259,31.5582,31.6259,49375.0
2016-06-17 11:45:00,37.35,37.4,37.33,37.4,55381.0,31.609,31.6513,31.5921,31.6513,55381.0
2016-06-17 11:50:00,37.39,37.43,37.38,37.4,40911.0,31.6429,31.6767,31.6344,31.6513,40911.0
2016-06-17 11:55:00,37.39,37.45,37.37,37.42,41887.0,31.6429,31.6936,31.6259,31.6682,41887.0
2016-06-17 12:00:00,37.42,37.52,37.42,37.5,59348.0,31.6682,31.7529,31.6682,31.7359,59348.0
2016-06-17 12:05:00,37.49,37.56,37.48,37.54,48158.0,31.7275,31.7867,31.719,31.7698,48158.0
2016-06-17 12:10:00,37.53,37.57,37.53,37.55,58040.0,31.7613,31.7952,31.7613,31.7783,58040.0
2016-06-17 12:15:00,37.55,37.55,37.49,37.51,47471.0,31.7783,31.7783,31.7275,31.7444,47471.0
2016-06-17 12:20:00,37.52,37.53,37.49,37.5,52128.0,31.7529,31.7613,31.7275,31.7359,52128.0
2016-06-17 12:25:00,37.49,37.54,37.47,37.53,47267.0,31.7275,31.7698,31.7106,31.7613,47267.0
2016-06-17 12:30:00,37.53,37.54,37.47,37.48,37559.0,31.7613,31.7698,31.7106,31.719,37559.0
2016-06-17 12:35:00,37.47,37.51,37.46,37.47,35738.0,31.7106,31.7444,31.7021,31.7106,35738.0
2016-06-17 12:40:00,37.47,37.51,37.46,37.51,39224.0,31.7106,31.7444,31.7021,31.7444,39224.0
2016-06-17 12:45:00,37.51,37.52,37.45,37.47,47880.0,31.7444,31.7529,31.6936,31.7106,47880.0
2016-06-17 12:50:00,37.47,37.49,37.4,37.42,56316.0,31.7106,31.7275,31.6513,31.6682,56316.0
2016-06-17 12:55:00,37.42,37.45,37.4,37.44,46111.0,31.6682,31.6936,31.6513,31.6852,46111.0
2016-06-17 13:00:00,37.44,37.45,37.38,37.4,54968.0,31.6852,31.6936,31.6344,31.6513,54968.0
2016-06-17 13:05:00,37.4,37.45,37.38,37.45,73400.0,31.6513,31.6936,31.6344,31.6936,73400.0
2016-06-17 13:10:00,37.45,37.49,37.42,37.46,50139.0,31.6936,31.7275,31.6682,31.7021,50139.0
2016-06-17 13:15:00,37.46,37.47,37.41,37.46,62711.0,31.7021,31.7106,31.6598,31.7021,62711.0
2016-06-17 13:20:00,37.46,37.48,37.44,37.46,40971.0,31.7021,31.719,31.6852,31.7021,40971.0
2016-06-17 13:25:00,37.45,37.5,37.45,37.46,40589.0,31.6936,31.7359,31.6936,31.7021,40589.0
2016-06-17 13:30:00,37.46,37.47,37.45,37.46,38093.0,31.7021,31.7106,31.6936,31.7021,38093.0
2016-06-17 13:35:00,37.45,37.48,37.44,37.46,48163.0,31.6936,31.719,31.6852,31.7021,48163.0
2016-06-17 13:40:00,37.47,37.5,37.46,37.48,33510.0,31.7106,31.7359,31.7021,31.719,33510.0
2016-06-17 13:45:00,37.48,37.48,37.44,37.46,51130.0,31.719,31.719,31.6852,31.7021,51130.0
2016-06-17 13:50:00,37.46,37.51,37.46,37.46,52019.0,31.7021,31.7444,31.7021,31.7021,52019.0
2016-06-17 13:55:00,37.47,37.51,37.47,37.47,30054.0,31.7106,31.7444,31.7106,31.7106,30054.0
2016-06-17 14:00:00,37.48,37.5,37.45,37.45,33016.0,31.719,31.7359,31.6936,31.6936,33016.0
2016-06-17 14:05:00,37.45,37.46,37.4,37.44,68820.0,31.6936,31.7021,31.6513,31.6852,68820.0
2016-06-17 14:10:00,37.44,37.46,37.42,37.45,41781.0,31.6852,31.7021,31.6682,31.6936,41781.0
2016-06-17 14:15:00,37.44,37.48,37.43,37.44,66825.0,31.6852,31.719,31.6767,31.6852,66825.0
2016-06-17 14:20:00,37.45,37.5,37.43,37.47,72900.0,31.6936,31.7359,31.6767,31.7106,72900.0
2016-06-17 14:25:00,37.47,37.5,37.45,37.49,47408.0,31.7106,31.7359,31.6936,31.7275,47408.0
2016-06-17 14:30:00,37.49,37.54,37.47,37.54,66682.0,31.7275,31.7698,31.7106,31.7698,66682.0
2016-06-17 14:35:00,37.53,37.54,37.51,37.52,61590.0,31.7613,31.7698,31.7444,31.7529,61590.0
2016-06-17 14:40:00,37.51,37.57,37.5,37.56,108392.0,31.7444,31.7952,31.7359,31.7867,108392.0
2016-06-17 14:45:00,37.56,37.57,37.52,37.55,41785.0,31.7867,31.7952,31.7529,31.7783,41785.0
2016-06-17 14:50:00,37.55,37.59,37.55,37.56,55089.0,31.7783,31.8121,31.7783,31.7867,55089.0
2016-06-17 14:55:00,37.56,37.57,37.54,37.56,51775.0,31.7867,31.7952,31.7698,31.7867,51775.0
2016-06-17 15:00:00,37.56,37.57,37.52,37.54,48807.0,31.7867,31.7952,31.7529,31.7698,48807.0
2016-06-17 15:05:00,37.54,37.55,37.51,37.52,48119.0,31.7698,31.7783,31.7444,31.7529,48119.0
2016-06-17 15:10:00,37.52,37.54,37.5,37.52,74821.0,31.7529,31.7698,31.7359,31.7529,74821.0
2016-06-17 15:15:00,37.52,37.54,37.47,37.5,103597.0,31.7529,31.7698,31.7106,31.7359,103597.0
2016-06-17 15:20:00,37.5,37.51,37.47,37.49,93454.0,31.7359,31.7444,31.7106,31.7275,93454.0
2016-06-17 15:25:00,37.49,37.52,37.47,37.47,111802.0,31.7275,31.7529,31.7106,31.7106,111802.0
2016-06-17 15:30:00,37.47,37.47,37.43,37.43,204415.0,31.7106,31.7106,31.6767,31.6767,204415.0
2016-06-17 15:35:00,37.43,37.46,37.38,37.39,154376.0,31.6767,31.7021,31.6344,31.6429,154376.0
2016-06-17 15:40:00,37.39,37.4,37.34,37.39,188839.0,31.6429,31.6513,31.6005,31.6429,188839.0
2016-06-17 15:45:00,37.4,37.4,37.34,37.38,291641.0,31.6513,31.6513,31.6005,31.6344,291641.0
2016-06-17 15:50:00,37.37,37.41,37.36,37.4,267479.0,31.6259,31.6598,31.6175,31.6513,267479.0
2016-06-17 15:55:00,37.4,37.41,37.36,37.37,701136.0,31.6513,31.6598,31.6175,31.6259,701136.0
2016-06-20 09:30:00,37.88,37.99,37.88,37.91,292220.0,32.0575,32.1506,32.0575,32.0829,292220.0
2016-06-20 09:35:00,37.92,37.99,37.9,37.97,101308.0,32.0914,32.1506,32.0745,32.1337,101308.0
2016-06-20 09:40:00,37.97,38.0,37.91,37.92,96560.0,32.1337,32.1591,32.0829,32.0914,96560.0
2016-06-20 09:45:00,37.93,37.95,37.89,37.94,76859.0,32.0999,32.1168,32.066,32.1083,76859.0
2016-06-20 09:50:00,37.94,37.94,37.87,37.92,111649.0,32.1083,32.1083,32.0491,32.0914,111649.0
2016-06-20 09:55:00,37.92,37.94,37.88,37.93,70894.0,32.0914,32.1083,32.0575,32.0999,70894.0
2016-06-20 10:00:00,37.93,38.03,37.93,38.02,77435.0,32.0999,32.1845,32.0999,32.176,77435.0
2016-06-20 10:05:00,38.03,38.06,38.0,38.01,85155.0,32.1845,32.2099,32.1591,32.1676,85155.0
2016-06-20 10:10:00,38.01,38.03,37.99,38.0,61061.0,32.1676,32.1845,32.1506,32.1591,61061.0
2016-06-20 10:15:00,38.0,38.06,37.98,38.04,84159.0,32.1591,32.2099,32.1422,32.1929,84159.0
2016-06-20 10:20:00,38.04,38.05,38.01,38.04,55016.0,32.1929,32.2014,32.1676,32.1929,55016.0
2016-06-20 10:25:00,38.05,38.07,38.01,38.05,71696.0,32.2014,32.2183,32.1676,32.2014,71696.0
2016-06-20 10:30:00,38.05,38.06,38.0,38.05,99127.0,32.2014,32.2099,32.1591,32.2014,99127.0
2016-06-20 10:35:00,38.05,38.05,37.98,37.99,62114.0,32.2014,32.2014,32.1422,32.1506,62114.0
2016-06-20 10:40:00,37.99,38.03,37.99,38.01,52282.0,32.1506,32.1845,32.1506,32.1676,52282.0
2016-06-20 10:45:00,38.02,38.05,38.0,38.04,63074.0,32.176,32.2014,32.1591,32.1929,63074.0
2016-06-20 10:50:00,38.04,38.05,37.95,37.98,67973.0,32.1929,32.2014,32.1168,32.1422,67973.0
2016-06-20 10:55:00,37.98,38.0,37.95,37.97,88689.0,32.1422,32.1591,32.1168,32.1337,88689.0
2016-06-20 11:00:00,37.97,37.99,37.94,37.96,64282.0,32.1337,32.1506,32.1083,32.1252,64282.0
2016-06-20 11:05:00,37.96,37.98,37.93,37.95,60562.0,32.1252,32.1422,32.0999,32.1168,60562.0
2016-06-20 11:10:00,37.95,37.97,37.93,37.94,50209.0,32.1168,32.1337,32.0999,32.1083,50209.0
2016-06-20 11:15:00,37.94,37.98,37.93,37.97,42845.0,32.1083,32.1422,32.0999,32.1337,42845.0
2016-06-20 11:20:00,37.97,38.01,37.97,37.99,87966.0,32.1337,32.1676,32.1337,32.1506,87966.0
2016-06-20 11:25:00,37.98,38.04,37.98,38.04,46661.0,32.1422,32.1929,32.1422,32.1929,46661.0
2016-06-20 11:30:00,38.03,38.04,38.0,38.01,34864.0,32.1845,32.1929,32.1591,32.1676,34864.0
2016-06-20 11:35:00,38.0,38.03,38.0,38.01,33808.0,32.1591,32.1845,32.1591,32.1676,33808.0
2016-06-20 11:40:00,38.01,38.01,37.96,37.96,59803.0,32.1676,32.1676,32.1252,32.1252,59803.0
2016-06-20 11:45:00,37.97,37.99,37.94,37.95,54360.0,32.1337,32.1506,32.1083,32.1168,54360.0
2016-06-20 11:50:00,37.94,38.01,37.94,37.98,91058.0,32.1083,32.1676,32.1083,32.1422,91058.0
2016-06-20 11:55:00,37.98,38.02,37.96,38.01,62274.0,32.1422,32.176,32.1252,32.1676,62274.0
2016-06-20 12:00:00,38.01,38.02,38.0,38.02,34543.0,32.1676,32.176,32.1591,32.176,34543.0
2016-06-20 12:05:00,38.02,38.02,38.0,38.01,26139.0,32.176,32.176,32.1591,32.1676,26139.0
2016-06-20 12:10:00,38.01,38.01,37.94,37.98,62711.0,32.1676,32.1676,32.1083,32.1422,62711.0
2016-06-20 12:15:00,37.97,37.97,37.93,37.95,62475.0,32.1337,32.1337,32.0999,32.1168,62475.0
2016-06-20 12:20:00,37.95,37.99,37.94,37.98,52595.0,32.1168,32.1506,32.1083,32.1422,52595.0
2016-06-20 12:25:00,37.99,38.03,37.95,37.96,93961.0,32.1506,32.1845,32.1168,32.1252,93961.0
2016-06-20 12:30:00,37.95,37.99,37.94,37.98,73642.0,32.1168,32.1506,32.1083,32.1422,73642.0
2016-06-20 12:35:00,37.97,37.98,37.95,37.96,53555.0,32.1337,32.1422,32.1168,32.1252,53555.0
2016-06-20 12:40:00,37.96,37.98,37.94,37.98,35589.0,32.1252,32.1422,32.1083,32.1422,35589.0
2016-06-20 12:45:00,37.97,38.01,37.96,37.98,45633.0,32.1337,32.1676,32.1252,32.1422,45633.0
2016-06-20 12:50:00,37.98,38.02,37.97,38.02,48764.0,32.1422,32.176,32.1337,32.176,48764.0
2016-06-20 12:55:00,38.01,38.03,37.98,38.0,29634.0,32.1676,32.1845,32.1422,32.1591,29634.0
2016-06-20 13:00:00,38.0,38.0,37.97,38.0,67542.0,32.1591,32.1591,32.1337,32.1591,67542.0
2016-06-20 13:05:00,37.99,38.01,37.97,37.99,45143.0,32.1506,32.1676,32.1337,32.1506,45143.0
2016-06-20 13:10:00,38.0,38.0,37.92,37.92,33249.0,32.1591,32.1591,32.0914,32.0914,33249.0
2016-06-20 13:15:00,37.92,37.94,37.89,37.91,48702.0,32.0914,32.1083,32.066,32.0829,48702.0
2016-06-20 13:20:00,37.92,37.95,37.9,37.94,68108.0,32.0914,32.1168,32.0745,32.1083,68108.0
2016-06-20 13:25:00,37.95,37.95,37.89,37.91,57432.0,32.1168,32.1168,32.066,32.0829,57432.0
2016-06-20 13:30:00,37.91,37.96,37.88,37.95,131693.0,32.0829,32.1252,32.0575,32.1168,131693.0
2016-06-20 13:35:00,37.95,37.98,37.94,37.98,96057.0,32.1168,32.1422,32.1083,32.1422,96057.0
2016-06-20 13:40:00,37.97,38.01,37.97,38.01,68207.0,32.1337,32.1676,32.1337,32.1676,68207.0
2016-06-20 13:45:00,38.01,38.03,38.0,38.02,57992.0,32.1676,32.1845,32.1591,32.176,57992.0
2016-06-20 13:50:00,38.02,38.04,37.99,38.01,98491.0,32.176,32.1929,32.1506,32.1676,98491.0
2016-06-20 13:55:00,38.0,38.0,37.97,37.99,43910.0,32.1591,32.1591,32.1337,32.1506,43910.0
2016-06-20 14:00:00,37.98,37.99,37.95,37.95,81071.0,32.1422,32.1506,32.1168,32.1168,81071.0
2016-06-20 14:05:00,37.95,37.96,37.91,37.92,46990.0,32.1168,32.1252,32.0829,32.0914,46990.0
2016-06-20 14:10:00,37.93,37.93,37.9,37.9,76787.0,32.0999,32.0999,32.0745,32.0745,76787.0
2016-06-20 14:15:00,37.91,37.93,37.88,37.9,85960.0,32.0829,32.0999,32.0575,32.0745,85960.0
2016-06-20 14:20:00,37.91,37.94,37.88,37.94,53506.0,32.0829,32.1083,32.0575,32.1083,53506.0
2016-06-20 14:25:00,37.93,37.94,37.87,37.89,76888.0,32.0999,32.1083,32.0491,32.066,76888.0
2016-06-20 14:30:00,37.88,37.91,37.87,37.91,60788.0,32.0575,32.0829,32.0491,32.0829,60788.0
2016-06-20 14:35:00,37.91,37.92,37.88,37.9,55778.0,32.0829,32.0914,32.0575,32.0745,55778.0
2016-06-20 14:40:00,37.9,37.92,37.88,37.91,73097.0,32.0745,32.0914,32.0575,32.0829,73097.0
2016-06-20 14:45:00,37.91,37.95,37.9,37.95,70324.0,32.0829,32.1168,32.0745,32.1168,70324.0
2016-06-20 14:50:00,37.95,37.96,37.93,37.95,78631.0,32.1168,32.1252,32.0999,32.1168,78631.0
2016-06-20 14:55:00,37.95,37.98,37.94,37.98,57105.0,32.1168,32.1422,32.1083,32.1422,57105.0
2016-06-20 15:00:00,37.98,38.01,37.95,38.01,95972.0,32.1422,32.1676,32.1168,32.1676,95972.0
2016-06-20 15:05:00,38.01,38.01,37.95,37.96,82905.0,32.1676,32.1676,32.1168,32.1252,82905.0
2016-06-20 15:10:00,37.95,37.97,37.92,37.94,102609.0,32.1168,32.1337,32.0914,32.1083,102609.0
2016-06-20 15:15:00,37.93,37.94,37.89,37.91,103916.0,32.0999,32.1083,32.066,32.0829,103916.0
2016-06-20 15:20:00,37.91,37.94,37.9,37.93,109558.0,32.0829,32.1083,32.0745,32.0999,109558.0
2016-06-20 15:25:00,37.93,37.93,37.87,37.89,119545.0,32.0999,32.0999,32.0491,32.066,119545.0
2016-06-20 15:30:00,37.89,37.89,37.84,37.85,117622.0,32.066,32.066,32.0237,32.0322,117622.0
2016-06-20 15:35:00,37.84,37.87,37.84,37.86,135327.0,32.0237,32.0491,32.0237,32.0406,135327.0
2016-06-20 15:40:00,37.86,37.88,37.82,37.88,207208.0,32.0406,32.0575,32.0068,32.0575,207208.0
2016-06-20 15:45:00,37.87,37.88,37.8,37.82,255346.0,32.0491,32.0575,31.9898,32.0068,255346.0
2016-06-20 15:50:00,37.82,37.83,37.76,37.77,194397.0,32.0068,32.0152,31.956,31.9644,194397.0
2016-06-20 15:55:00,37.76,37.78,37.75,37.76,476354.0,31.956,31.9729,31.9475,31.956,476354.0
2016-06-21 09:30:00,37.98,38.15,37.98,38.06,274242.0,32.1422,32.286,32.1422,32.2099,274242.0
2016-06-21 09:35:00,38.06,38.14,38.06,38.11,176278.0,32.2099,32.2776,32.2099,32.2522,176278.0
2016-06-21 09:40:00,38.11,38.16,38.07,38.14,155830.0,32.2522,32.2945,32.2183,32.2776,155830.0
2016-06-21 09:45:00,38.13,38.18,38.09,38.17,144002.0,32.2691,32.3114,32.2353,32.303,144002.0
2016-06-21 09:50:00,38.16,38.18,38.07,38.11,120292.0,32.2945,32.3114,32.2183,32.2522,120292.0
2016-06-21 09:55:00,38.11,38.11,38.05,38.07,66381.0,32.2522,32.2522,32.2014,32.2183,66381.0
2016-06-21 10:00:00,38.08,38.08,37.92,37.96,156290.0,32.2268,32.2268,32.0914,32.1252,156290.0
2016-06-21 10:05:00,37.95,37.97,37.91,37.95,155873.0,32.1168,32.1337,32.0829,32.1168,155873.0
2016-06-21 10:10:00,37.96,38.05,37.95,38.05,42112.0,32.1252,32.2014,32.1168,32.2014,42112.0
2016-06-21 10:15:00,38.06,38.06,37.96,37.97,77322.0,32.2099,32.2099,32.1252,32.1337,77322.0
2016-06-21 10:20:00,37.97,37.97,37.87,37.9,52634.0,32.1337,32.1337,32.0491,32.0745,52634.0
2016-06-21 10:25:00,37.9,37.97,37.89,37.93,123217.0,32.0745,32.1337,32.066,32.0999,123217.0
2016-06-21 10:30:00,37.94,37.96,37.91,37.91,65769.0,32.1083,32.1252,32.0829,32.0829,65769.0
2016-06-21 10:35:00,37.91,37.93,37.89,37.9,50175.0,32.0829,32.0999,32.066,32.0745,50175.0
2016-06-21 10:40:00,37.9,37.94,37.88,37.94,56660.0,32.0745,32.1083,32.0575,32.1083,56660.0
2016-06-21 10:45:00,37.94,37.95,37.89,37.89,43416.0,32.1083,32.1168,32.066,32.066,43416.0
2016-06-21 10:50:00,37.89,37.91,37.86,37.9,52705.0,32.066,32.0829,32.0406,32.0745,52705.0
2016-06-21 10:55:00,37.89,37.9,37.86,37.88,39315.0,32.066,32.0745,32.0406,32.0575,39315.0
2016-06-21 11:00:00,37.88,37.97,37.86,37.93,63505.0,32.0575,32.1337,32.0406,32.0999,63505.0
2016-06-21 11:05:00,37.94,37.96,37.89,37.91,79520.0,32.1083,32.1252,32.066,32.0829,79520.0
2016-06-21 11:10:00,37.91,37.97,37.89,37.97,68303.0,32.0829,32.1337,32.066,32.1337,68303.0
2016-06-21 11:15:00,37.98,37.98,37.93,37.95,105301.0,32.1422,32.1422,32.0999,32.1168,105301.0
2016-06-21 11:20:00,37.96,37.96,37.87,37.88,49810.0,32.1252,32.1252,32.0491,32.0575,49810.0
2016-06-21 11:25:00,37.88,37.89,37.85,37.85,70024.0,32.0575,32.066,32.0322,32.0322,70024.0
2016-06-21 11:30:00,37.86,37.86,37.79,37.81,91717.0,32.0406,32.0406,31.9814,31.9983,91717.0
2016-06-21 11:35:00,37.81,37.82,37.79,37.8,47589.0,31.9983,32.0068,31.9814,31.9898,47589.0
2016-06-21 11:40:00,37.8,37.8,37.76,37.79,61429.0,31.9898,31.9898,31.956,31.9814,61429.0
2016-06-21 11:45:00,37.79,37.79,37.72,37.73,158284.0,31.9814,31.9814,31.9221,31.9306,158284.0
2016-06-21 11:50:00,37.73,37.75,37.7,37.71,56913.0,31.9306,31.9475,31.9052,31.9137,56913.0
2016-06-21 11:55:00,37.71,37.8,37.7,37.77,60053.0,31.9137,31.9898,31.9052,31.9644,60053.0
2016-06-21 12:00:00,37.77,37.8,37.75,37.75,38745.0,31.9644,31.9898,31.9475,31.9475,38745.0
2016-06-21 12:05:00,37.75,37.78,37.73,37.77,66745.0,31.9475,31.9729,31.9306,31.9644,66745.0
2016-06-21 12:10:00,37.77,37.77,37.73,37.76,63172.0,31.9644,31.9644,31.9306,31.956,63172.0
2016-06-21 12:15:00,37.75,37.8,37.75,37.79,27912.0,31.9475,31.9898,31.9475,31.9814,27912.0
2016-06-21 12:20:00,37.79,37.83,37.78,37.82,22267.0,31.9814,32.0152,31.9729,32.0068,22267.0
2016-06-21 12:25:00,37.81,37.82,37.79,37.82,22955.0,31.9983,32.0068,31.9814,32.0068,22955.0
2016-06-21 12:30:00,37.83,37.84,37.8,37.82,24984.0,32.0152,32.0237,31.9898,32.0068,24984.0
2016-06-21 12:35:00,37.81,37.83,37.8,37.8,37080.0,31.9983,32.0152,31.9898,31.9898,37080.0
2016-06-21 12:40:00,37.8,37.82,37.8,37.81,38092.0,31.9898,32.0068,31.9898,31.9983,38092.0
2016-06-21 12:45:00,37.82,37.82,37.79,37.79,52573.0,32.0068,32.0068,31.9814,31.9814,52573.0
2016-06-21 12:50:00,37.8,37.8,37.78,37.79,21165.0,31.9898,31.9898,31.9729,31.9814,21165.0
2016-06-21 12:55:00,37.79,37.79,37.75,37.76,121860.0,31.9814,31.9814,31.9475,31.956,121860.0
2016-06-21 13:00:00,37.76,37.8,37.75,37.75,76120.0,31.956,31.9898,31.9475,31.9475,76120.0
2016-06-21 13:05:00,37.75,37.78,37.75,37.76,89122.0,31.9475,31.9729,31.9475,31.956,89122.0
2016-06-21 13:10:00,37.76,37.77,37.73,37.75,50461.0,31.956,31.9644,31.9306,31.9475,50461.0
2016-06-21 13:15:00,37.75,37.77,37.73,37.76,41036.0,31.9475,31.9644,31.9306,31.956,41036.0
2016-06-21 13:20:00,37.76,37.78,37.74,37.76,83790.0,31.956,31.9729,31.9391,31.956,83790.0
2016-06-21 13:25:00,37.76,37.78,37.75,37.77,53375.0,31.956,31.9729,31.9475,31.9644,53375.0
2016-06-21 13:30:00,37.77,37.77,37.74,37.74,34131.0,31.9644,31.9644,31.9391,31.9391,34131.0
2016-06-21 13:35:00,37.74,37.74,37.7,37.74,43338.0,31.9391,31.9391,31.9052,31.9391,43338.0
2016-06-21 13:40:00,37.73,37.77,37.73,37.77,39117.0,31.9306,31.9644,31.9306,31.9644,39117.0
2016-06-21 13:45:00,37.76,37.77,37.72,37.75,44857.0,31.956,31.9644,31.9221,31.9475,44857.0
2016-06-21 13:50:00,37.75,37.76,37.74,37.75,50023.0,31.9475,31.956,31.9391,31.9475,50023.0
2016-06-21 13:55:00,37.75,37.77,37.74,37.75,132828.0,31.9475,31.9644,31.9391,31.9475,132828.0
2016-06-21 14:00:00,37.76,37.81,37.74,37.8,48293.0,31.956,31.9983,31.9391,31.9898,48293.0
2016-06-21 14:05:00,37.8,37.84,37.78,37.84,54326.0,31.9898,32.0237,31.9729,32.0237,54326.0
2016-06-21 14:10:00,37.84,37.88,37.83,37.87,125200.0,32.0237,32.0575,32.0152,32.0491,125200.0
2016-06-21 14:15:00,37.87,37.9,37.87,37.89,53374.0,32.0491,32.0745,32.0491,32.066,53374.0
2016-06-21 14:20:00,37.89,37.9,37.86,37.87,32693.0,32.066,32.0745,32.0406,32.0491,32693.0
2016-06-21 14:25:00,37.87,37.87,37.85,37.87,42736.0,32.0491,32.0491,32.0322,32.0491,42736.0
2016-06-21 14:30:00,37.87,37.87,37.83,37.84,42299.0,32.0491,32.0491,32.0152,32.0237,42299.0
2016-06-21 14:35:00,37.84,37.93,37.84,37.91,60209.0,32.0237,32.0999,32.0237,32.0829,60209.0
2016-06-21 14:40:00,37.91,37.92,37.87,37.87,88888.0,32.0829,32.0914,32.0491,32.0491,88888.0
2016-06-21 14:45:00,37.87,37.9,37.86,37.88,170252.0,32.0491,32.0745,32.0406,32.0575,170252.0
2016-06-21 14:50:00,37.88,37.92,37.87,37.91,99878.0,32.0575,32.0914,32.0491,32.0829,99878.0
2016-06-21 14:55:00,37.9,37.92,37.88,37.88,55983.0,32.0745,32.0914,32.0575,32.0575,55983.0
2016-06-21 15:00:00,37.89,37.89,37.8,37.82,94570.0,32.066,32.066,31.9898,32.0068,94570.0
2016-06-21 15:05:00,37.83,37.84,37.79,37.81,100095.0,32.0152,32.0237,31.9814,31.9983,100095.0
2016-06-21 15:10:00,37.81,37.82,37.79,37.82,69301.0,31.9983,32.0068,31.9814,32.0068,69301.0
2016-06-21 15:15:00,37.82,37.87,37.82,37.86,98878.0,32.0068,32.0491,32.0068,32.0406,98878.0
2016-06-21 15:20:00,37.85,37.86,37.81,37.82,80599.0,32.0322,32.0406,31.9983,32.0068,80599.0
2016-06-21 15:25:00,37.83,37.9,37.82,37.89,62530.0,32.0152,32.0745,32.0068,32.066,62530.0
2016-06-21 15:30:00,37.89,37.9,37.84,37.87,141043.0,32.066,32.0745,32.0237,32.0491,141043.0
2016-06-21 15:35:00,37.87,37.87,37.82,37.82,164516.0,32.0491,32.0491,32.0068,32.0068,164516.0
2016-06-21 15:40:00,37.82,37.83,37.75,37.8,249901.0,32.0068,32.0152,31.9475,31.9898,249901.0
2016-06-21 15:45:00,37.8,37.82,37.78,37.78,248804.0,31.9898,32.0068,31.9729,31.9729,248804.0
2016-06-21 15:50:00,37.79,37.81,37.76,37.77,271964.0,31.9814,31.9983,31.956,31.9644,271964.0
2016-06-21 15:55:00,37.77,37.77,37.73,37.74,412977.0,31.9644,31.9644,31.9306,31.9391,412977.0
2016-06-22 09:30:00,37.72,37.92,37.72,37.9,130675.0,31.9221,32.0914,31.9221,32.0745,130675.0
2016-06-22 09:35:00,37.9,38.05,37.9,38.04,106729.0,32.0745,32.2014,32.0745,32.1929,106729.0
2016-06-22 09:40:00,38.04,38.09,38.02,38.07,78548.0,32.1929,32.2353,32.176,32.2183,78548.0
2016-06-22 09:45:00,38.07,38.08,38.04,38.08,88968.0,32.2183,32.2268,32.1929,32.2268,88968.0
2016-06-22 09:50:00,38.08,38.13,38.07,38.12,81577.0,32.2268,32.2691,32.2183,32.2606,81577.0
2016-06-22 09:55:00,38.12,38.17,38.11,38.16,82300.0,32.2606,32.303,32.2522,32.2945,82300.0
2016-06-22 10:00:00,38.16,38.2,38.12,38.18,94343.0,32.2945,32.3284,32.2606,32.3114,94343.0
2016-06-22 10:05:00,38.17,38.21,38.15,38.2,74405.0,32.303,32.3368,32.286,32.3284,74405.0
2016-06-22 10:10:00,38.2,38.29,38.2,38.29,131698.0,32.3284,32.4045,32.3284,32.4045,131698.0
2016-06-22 10:15:00,38.29,38.3,38.24,38.25,115961.0,32.4045,32.413,32.3622,32.3707,115961.0
2016-06-22 10:20:00,38.25,38.28,38.23,38.25,67005.0,32.3707,32.3961,32.3537,32.3707,67005.0
2016-06-22 10:25:00,38.26,38.29,38.25,38.28,68394.0,32.3791,32.4045,32.3707,32.3961,68394.0
2016-06-22 10:30:00,38.27,38.52,38.25,38.52,288277.0,32.3876,32.5992,32.3707,32.5992,288277.0
2016-06-22 10:35:00,38.51,38.59,38.51,38.57,225702.0,32.5907,32.6584,32.5907,32.6415,225702.0
2016-06-22 10:40:00,38.57,38.67,38.57,38.67,151606.0,32.6415,32.7261,32.6415,32.7261,151606.0
2016-06-22 10:45:00,38.67,38.68,38.62,38.66,173008.0,32.7261,32.7346,32.6838,32.7176,173008.0
2016-06-22 10:50:00,38.66,38.74,38.65,38.73,149611.0,32.7176,32.7853,32.7092,32.7769,149611.0
2016-06-22 10:55:00,38.73,38.76,38.68,38.7,151504.0,32.7769,32.8023,32.7346,32.7515,151504.0
2016-06-22 11:00:00,38.7,38.71,38.65,38.66,74932.0,32.7515,32.76,32.7092,32.7176,74932.0
2016-06-22 11:05:00,38.66,38.69,38.65,38.69,80955.0,32.7176,32.743,32.7092,32.743,80955.0
2016-06-22 11:10:00,38.68,38.7,38.67,38.67,63533.0,32.7346,32.7515,32.7261,32.7261,63533.0
2016-06-22 11:15:00,38.67,38.75,38.65,38.74,101268.0,32.7261,32.7938,32.7092,32.7853,101268.0
2016-06-22 11:20:00,38.74,38.75,38.69,38.69,61158.0,32.7853,32.7938,32.743,32.743,61158.0
2016-06-22 11:25:00,38.69,38.73,38.68,38.7,58944.0,32.743,32.7769,32.7346,32.7515,58944.0
2016-06-22 11:30:00,38.71,38.71,38.56,38.58,112378.0,32.76,32.76,32.633,32.6499,112378.0
2016-06-22 11:35:00,38.58,38.63,38.57,38.62,49428.0,32.6499,32.6923,32.6415,32.6838,49428.0
2016-06-22 11:40:00,38.61,38.62,38.52,38.58,71042.0,32.6753,32.6838,32.5992,32.6499,71042.0
2016-06-22 11:45:00,38.57,38.6,38.54,38.55,63738.0,32.6415,32.6669,32.6161,32.6246,63738.0
2016-06-22 11:50:00,38.55,38.62,38.54,38.61,77216.0,32.6246,32.6838,32.6161,32.6753,77216.0
2016-06-22 11:55:00,38.62,38.69,38.61,38.68,86146.0,32.6838,32.743,32.6753,32.7346,86146.0
2016-06-22 12:00:00,38.68,38.69,38.63,38.67,104104.0,32.7346,32.743,32.6923,32.7261,104104.0
2016-06-22 12:05:00,38.66,38.68,38.63,38.66,83783.0,32.7176,32.7346,32.6923,32.7176,83783.0
2016-06-22 12:10:00,38.66,38.7,38.65,38.67,58174.0,32.7176,32.7515,32.7092,32.7261,58174.0
2016-06-22 12:15:00,38.67,38.7,38.63,38.64,60056.0,32.7261,32.7515,32.6923,32.7007,60056.0
2016-06-22 12:20:00,38.63,38.65,38.56,38.56,91692.0,32.6923,32.7092,32.633,32.633,91692.0
2016-06-22 12:25:00,38.56,38.57,38.54,38.55,39514.0,32.633,32.6415,32.6161,32.6246,39514.0
2016-06-22 12:30:00,38.56,38.58,38.55,38.58,42230.0,32.633,32.6499,32.6246,32.6499,42230.0
2016-06-22 12:35:00,38.58,38.59,38.55,38.55,65329.0,32.6499,32.6584,32.6246,32.6246,65329.0
2016-06-22 12:40:00,38.55,38.56,38.5,38.52,57879.0,32.6246,32.633,32.5822,32.5992,57879.0
2016-06-22 12:45:00,38.51,38.56,38.47,38.56,148462.0,32.5907,32.633,32.5569,32.633,148462.0
2016-06-22 12:50:00,38.56,38.59,38.53,38.54,75668.0,32.633,32.6584,32.6076,32.6161,75668.0
2016-06-22 12:55:00,38.53,38.58,38.52,38.57,89951.0,32.6076,32.6499,32.5992,32.6415,89951.0
2016-06-22 13:00:00,38.57,38.59,38.54,38.58,190929.0,32.6415,32.6584,32.6161,32.6499,190929.0
2016-06-22 13:05:00,38.57,38.59,38.47,38.48,140219.0,32.6415,32.6584,32.5569,32.5653,140219.0
2016-06-22 13:10:00,38.47,38.48,38.44,38.47,68102.0,32.5569,32.5653,32.5315,32.5569,68102.0
2016-06-22 13:15:00,38.47,38.48,38.42,38.47,71103.0,32.5569,32.5653,32.5145,32.5569,71103.0
2016-06-22 13:20:00,38.47,38.51,38.46,38.48,73128.0,32.5569,32.5907,32.5484,32.5653,73128.0
2016-06-22 13:25:00,38.48,38.53,38.47,38.53,107159.0,32.5653,32.6076,32.5569,32.6076,107159.0
2016-06-22 13:30:00,38.52,38.57,38.49,38.55,88393.0,32.5992,32.6415,32.5738,32.6246,88393.0
2016-06-22 13:35:00,38.55,38.6,38.55,38.59,67062.0,32.6246,32.6669,32.6246,32.6584,67062.0
2016-06-22 13:40:00,38.6,38.62,38.59,38.62,76837.0,32.6669,32.6838,32.6584,32.6838,76837.0
2016-06-22 13:45:00,38.62,38.66,38.61,38.66,76583.0,32.6838,32.7176,32.6753,32.7176,76583.0
2016-06-22 13:50:00,38.66,38.69,38.65,38.66,61607.0,32.7176,32.743,32.7092,32.7176,61607.0
2016-06-22 13:55:00,38.67,38.68,38.64,38.67,76131.0,32.7261,32.7346,32.7007,32.7261,76131.0
2016-06-22 14:00:00,38.67,38.7,38.66,38.69,53008.0,32.7261,32.7515,32.7176,32.743,53008.0
2016-06-22 14:05:00,38.69,38.72,38.68,38.7,98480.0,32.743,32.7684,32.7346,32.7515,98480.0
2016-06-22 14:10:00,38.7,38.73,38.69,38.73,110252.0,32.7515,32.7769,32.743,32.7769,110252.0
2016-06-22 14:15:00,38.73,38.76,38.72,38.73,203668.0,32.7769,32.8023,32.7684,32.7769,203668.0
2016-06-22 14:20:00,38.73,38.76,38.7,38.75,155340.0,32.7769,32.8023,32.7515,32.7938,155340.0
2016-06-22 14:25:00,38.75,38.79,38.74,38.79,115710.0,32.7938,32.8277,32.7853,32.8277,115710.0
2016-06-22 14:30:00,38.78,38.81,38.77,38.79,200319.0,32.8192,32.8446,32.8107,32.8277,200319.0
2016-06-22 14:35:00,38.79,38.8,38.76,38.76,116809.0,32.8277,32.8361,32.8023,32.8023,116809.0
2016-06-22 14:40:00,38.76,38.78,38.73,38.76,88393.0,32.8023,32.8192,32.7769,32.8023,88393.0
2016-06-22 14:45:00,38.76,38.76,38.73,38.76,81713.0,32.8023,32.8023,32.7769,32.8023,81713.0
2016-06-22 14:50:00,38.75,38.8,38.75,38.8,121012.0,32.7938,32.8361,32.7938,32.8361,121012.0
2016-06-22 14:55:00,38.8,38.82,38.79,38.8,90750.0,32.8361,32.8531,32.8277,32.8361,90750.0
2016-06-22 15:00:00,38.79,38.85,38.78,38.83,116954.0,32.8277,32.8784,32.8192,32.8615,116954.0
2016-06-22 15:05:00,38.82,38.85,38.78,38.79,119257.0,32.8531,32.8784,32.8192,32.8277,119257.0
2016-06-22 15:10:00,38.79,38.82,38.78,38.8,131859.0,32.8277,32.8531,32.8192,32.8361,131859.0
2016-06-22 15:15:00,38.8,38.81,38.77,38.78,106349.0,32.8361,32.8446,32.8107,32.8192,106349.0
2016-06-22 15:20:00,38.78,38.79,38.73,38.74,163290.0,32.8192,32.8277,32.7769,32.7853,163290.0
2016-06-22 15:25:00,38.74,38.76,38.72,38.74,142130.0,32.7853,32.8023,32.7684,32.7853,142130.0
2016-06-22 15:30:00,38.74,38.77,38.74,38.76,141417.0,32.7853,32.8107,32.7853,32.8023,141417.0
2016-06-22 15:35:00,38.76,38.77,38.71,38.76,226423.0,32.8023,32.8107,32.76,32.8023,226423.0
2016-06-22 15:40:00,38.76,38.78,38.74,38.76,189545.0,32.8023,32.8192,32.7853,32.8023,189545.0
2016-06-22 15:45:00,38.76,38.78,38.75,38.77,248367.0,32.8023,32.8192,32.7938,32.8107,248367.0
2016-06-22 15:50:00,38.77,38.79,38.73,38.79,322210.0,32.8107,32.8277,32.7769,32.8277,322210.0
2016-06-22 15:55:00,38.79,38.79,38.72,38.73,519566.0,32.8277,32.8277,32.7684,32.7769,519566.0
2016-06-23 09:30:00,39.04,39.15,39.03,39.05,221380.0,33.0392,33.1323,33.0308,33.0477,221380.0
2016-06-23 09:35:00,39.04,39.08,39.0,39.08,119248.0,33.0392,33.0731,33.0054,33.0731,119248.0
2016-06-23 09:40:00,39.09,39.1,39.01,39.01,70015.0,33.0816,33.09,33.0138,33.0138,70015.0
2016-06-23 09:45:00,39.02,39.08,39.02,39.05,226616.0,33.0223,33.0731,33.0223,33.0477,226616.0
2016-06-23 09:50:00,39.05,39.09,38.99,39.01,173913.0,33.0477,33.0816,32.9969,33.0138,173913.0
2016-06-23 09:55:00,39.0,39.04,38.99,39.03,221927.0,33.0054,33.0392,32.9969,33.0308,221927.0
2016-06-23 10:00:00,39.03,39.11,39.03,39.09,86623.0,33.0308,33.0985,33.0308,33.0816,86623.0
2016-06-23 10:05:00,39.1,39.1,39.04,39.09,65084.0,33.09,33.09,33.0392,33.0816,65084.0
2016-06-23 10:10:00,39.09,39.12,39.08,39.11,52027.0,33.0816,33.1069,33.0731,33.0985,52027.0
2016-06-23 10:15:00,39.11,39.14,39.1,39.11,111504.0,33.0985,33.1239,33.09,33.0985,111504.0
2016-06-23 10:20:00,39.12,39.18,39.09,39.16,96529.0,33.1069,33.1577,33.0816,33.1408,96529.0
2016-06-23 10:25:00,39.15,39.2,39.12,39.13,86218.0,33.1323,33.1746,33.1069,33.1154,86218.0
2016-06-23 10:30:00,39.13,39.13,39.04,39.06,81965.0,33.1154,33.1154,33.0392,33.0562,81965.0
2016-06-23 10:35:00,39.05,39.07,39.03,39.06,77019.0,33.0477,33.0646,33.0308,33.0562,77019.0
2016-06-23 10:40:00,39.06,39.09,39.04,39.09,55699.0,33.0562,33.0816,33.0392,33.0816,55699.0
2016-06-23 10:45:00,39.09,39.1,39.03,39.05,40479.0,33.0816,33.09,33.0308,33.0477,40479.0
2016-06-23 10:50:00,39.05,39.1,39.05,39.09,55008.0,33.0477,33.09,33.0477,33.0816,55008.0
2016-06-23 10:55:00,39.09,39.1,39.05,39.07,65759.0,33.0816,33.09,33.0477,33.0646,65759.0
2016-06-23 11:00:00,39.07,39.09,39.02,39.06,74797.0,33.0646,33.0816,33.0223,33.0562,74797.0
2016-06-23 11:05:00,39.06,39.09,39.05,39.06,66518.0,33.0562,33.0816,33.0477,33.0562,66518.0
2016-06-23 11:10:00,39.05,39.12,39.04,39.12,101985.0,33.0477,33.1069,33.0392,33.1069,101985.0
2016-06-23 11:15:00,39.11,39.16,39.11,39.13,71058.0,33.0985,33.1408,33.0985,33.1154,71058.0
2016-06-23 11:20:00,39.13,39.16,39.12,39.15,71879.0,33.1154,33.1408,33.1069,33.1323,71879.0
2016-06-23 11:25:00,39.15,39.16,39.12,39.15,46764.0,33.1323,33.1408,33.1069,33.1323,46764.0
2016-06-23 11:30:00,39.15,39.17,39.14,39.16,60427.0,33.1323,33.1493,33.1239,33.1408,60427.0
2016-06-23 11:35:00,39.16,39.18,39.14,39.14,40216.0,33.1408,33.1577,33.1239,33.1239,40216.0
2016-06-23 11:40:00,39.15,39.18,39.13,39.14,56328.0,33.1323,33.1577,33.1154,33.1239,56328.0
2016-06-23 11:45:00,39.13,39.17,39.12,39.17,42625.0,33.1154,33.1493,33.1069,33.1493,42625.0
2016-06-23 11:50:00,39.17,39.18,39.15,39.16,42223.0,33.1493,33.1577,33.1323,33.1408,42223.0
2016-06-23 11:55:00,39.15,39.17,39.15,39.16,57708.0,33.1323,33.1493,33.1323,33.1408,57708.0
2016-06-23 12:00:00,39.16,39.18,39.11,39.12,84771.0,33.1408,33.1577,33.0985,33.1069,84771.0
2016-06-23 12:05:00,39.13,39.17,39.12,39.15,33198.0,33.1154,33.1493,33.1069,33.1323,33198.0
2016-06-23 12:10:00,39.15,39.18,39.14,39.18,31213.0,33.1323,33.1577,33.1239,33.1577,31213.0
2016-06-23 12:15:00,39.18,39.18,39.14,39.18,80510.0,33.1577,33.1577,33.1239,33.1577,80510.0
2016-06-23 12:20:00,39.18,39.2,39.17,39.19,57885.0,33.1577,33.1746,33.1493,33.1662,57885.0
2016-06-23 12:25:00,39.19,39.19,39.17,39.18,34973.0,33.1662,33.1662,33.1493,33.1577,34973.0
2016-06-23 12:30:00,39.18,39.19,39.17,39.18,69106.0,33.1577,33.1662,33.1493,33.1577,69106.0
2016-06-23 12:35:00,39.18,39.19,39.12,39.14,87835.0,33.1577,33.1662,33.1069,33.1239,87835.0
2016-06-23 12:40:00,39.14,39.16,39.11,39.12,74296.0,33.1239,33.1408,33.0985,33.1069,74296.0
2016-06-23 12:45:00,39.11,39.11,39.07,39.09,63182.0,33.0985,33.0985,33.0646,33.0816,63182.0
2016-06-23 12:50:00,39.09,39.11,39.08,39.09,60202.0,33.0816,33.0985,33.0731,33.0816,60202.0
2016-06-23 12:55:00,39.09,39.12,39.08,39.12,68470.0,33.0816,33.1069,33.0731,33.1069,68470.0
2016-06-23 13:00:00,39.12,39.13,39.1,39.12,102915.0,33.1069,33.1154,33.09,33.1069,102915.0
2016-06-23 13:05:00,39.12,39.14,39.08,39.14,79256.0,33.1069,33.1239,33.0731,33.1239,79256.0
2016-06-23 13:10:00,39.13,39.16,39.13,39.15,61773.0,33.1154,33.1408,33.1154,33.1323,61773.0
2016-06-23 13:15:00,39.15,39.15,39.12,39.13,72720.0,33.1323,33.1323,33.1069,33.1154,72720.0
2016-06-23 13:20:00,39.13,39.14,39.1,39.11,56423.0,33.1154,33.1239,33.09,33.0985,56423.0
2016-06-23 13:25:00,39.11,39.12,39.08,39.12,65685.0,33.0985,33.1069,33.0731,33.1069,65685.0
2016-06-23 13:30:00,39.12,39.12,39.06,39.06,61883.0,33.1069,33.1069,33.0562,33.0562,61883.0
2016-06-23 13:35:00,39.07,39.09,39.06,39.07,67599.0,33.0646,33.0816,33.0562,33.0646,67599.0
2016-06-23 13:40:00,39.08,39.09,39.05,39.09,73209.0,33.0731,33.0816,33.0477,33.0816,73209.0
2016-06-23 13:45:00,39.09,39.1,39.06,39.07,54079.0,33.0816,33.09,33.0562,33.0646,54079.0
2016-06-23 13:50:00,39.07,39.08,39.05,39.07,31362.0,33.0646,33.0731,33.0477,33.0646,31362.0
2016-06-23 13:55:00,39.07,39.08,39.04,39.05,67840.0,33.0646,33.0731,33.0392,33.0477,67840.0
2016-06-23 14:00:00,39.05,39.1,39.04,39.1,276182.0,33.0477,33.09,33.0392,33.09,276182.0
2016-06-23 14:05:00,39.1,39.12,39.08,39.08,184339.0,33.09,33.1069,33.0731,33.0731,184339.0
2016-06-23 14:10:00,39.08,39.15,39.08,39.15,72319.0,33.0731,33.1323,33.0731,33.1323,72319.0
2016-06-23 14:15:00,39.15,39.19,39.14,39.19,118953.0,33.1323,33.1662,33.1239,33.1662,118953.0
2016-06-23 14:20:00,39.19,39.2,39.12,39.12,97216.0,33.1662,33.1746,33.1069,33.1069,97216.0
2016-06-23 14:25:00,39.12,39.19,39.12,39.19,64764.0,33.1069,33.1662,33.1069,33.1662,64764.0
2016-06-23 14:30:00,39.19,39.21,39.18,39.2,98163.0,33.1662,33.1831,33.1577,33.1746,98163.0
2016-06-23 14:35:00,39.2,39.21,39.19,39.21,94771.0,33.1746,33.1831,33.1662,33.1831,94771.0
2016-06-23 14:40:00,39.21,39.24,39.2,39.23,88149.0,33.1831,33.2085,33.1746,33.2,88149.0
2016-06-23 14:45:00,39.24,39.32,39.24,39.31,147132.0,33.2085,33.2762,33.2085,33.2677,147132.0
2016-06-23 14:50:00,39.32,39.34,39.31,39.33,141776.0,33.2762,33.2931,33.2677,33.2847,141776.0
2016-06-23 14:55:00,39.32,39.37,39.31,39.37,170019.0,33.2762,33.3185,33.2677,33.3185,170019.0
2016-06-23 15:00:00,39.37,39.38,39.35,39.36,156338.0,33.3185,33.327,33.3016,33.3101,156338.0
2016-06-23 15:05:00,39.37,39.39,39.36,39.39,134465.0,33.3185,33.3354,33.3101,33.3354,134465.0
2016-06-23 15:10:00,39.39,39.41,39.37,39.4,104667.0,33.3354,33.3524,33.3185,33.3439,104667.0
2016-06-23 15:15:00,39.41,39.42,39.38,39.41,157224.0,33.3524,33.3608,33.327,33.3524,157224.0
2016-06-23 15:20:00,39.41,39.41,39.34,39.34,183122.0,33.3524,33.3524,33.2931,33.2931,183122.0
2016-06-23 15:25:00,39.34,39.39,39.34,39.38,180915.0,33.2931,33.3354,33.2931,33.327,180915.0
2016-06-23 15:30:00,39.39,39.47,39.38,39.46,279754.0,33.3354,33.4031,33.327,33.3947,279754.0
2016-06-23 15:35:00,39.47,39.48,39.44,39.46,286111.0,33.4031,33.4116,33.3778,33.3947,286111.0
2016-06-23 15:40:00,39.46,39.53,39.44,39.52,325260.0,33.3947,33.4539,33.3778,33.4455,325260.0
2016-06-23 15:45:00,39.53,39.56,39.5,39.56,564355.0,33.4539,33.4793,33.4285,33.4793,564355.0
2016-06-23 15:50:00,39.56,39.63,39.55,39.59,491044.0,33.4793,33.5385,33.4708,33.5047,491044.0
2016-06-23 15:55:00,39.6,39.63,39.58,39.63,717333.0,33.5132,33.5385,33.4962,33.5385,717333.0
2016-06-24 09:30:00,38.37,38.4,38.12,38.29,518638.0,32.4722,32.4976,32.2606,32.4045,518638.0
2016-06-24 09:35:00,38.3,38.44,38.27,38.42,333463.0,32.413,32.5315,32.3876,32.5145,333463.0
2016-06-24 09:40:00,38.42,38.56,38.36,38.52,237198.0,32.5145,32.633,32.4638,32.5992,237198.0
2016-06-24 09:45:00,38.53,38.54,38.36,38.39,279552.0,32.6076,32.6161,32.4638,32.4891,279552.0
2016-06-24 09:50:00,38.38,38.4,38.25,38.33,197395.0,32.4807,32.4976,32.3707,32.4384,197395.0
2016-06-24 09:55:00,38.34,38.41,38.32,38.36,185605.0,32.4468,32.5061,32.4299,32.4638,185605.0
2016-06-24 10:00:00,38.37,38.54,38.36,38.43,287775.0,32.4722,32.6161,32.4638,32.523,287775.0
2016-06-24 10:05:00,38.43,38.47,38.32,38.47,257925.0,32.523,32.5569,32.4299,32.5569,257925.0
2016-06-24 10:10:00,38.47,38.52,38.43,38.45,134564.0,32.5569,32.5992,32.523,32.5399,134564.0
2016-06-24 10:15:00,38.45,38.46,38.32,38.34,160678.0,32.5399,32.5484,32.4299,32.4468,160678.0
2016-06-24 10:20:00,38.34,38.34,38.24,38.26,171754.0,32.4468,32.4468,32.3622,32.3791,171754.0
2016-06-24 10:25:00,38.25,38.32,38.21,38.27,218400.0,32.3707,32.4299,32.3368,32.3876,218400.0
2016-06-24 10:30:00,38.28,38.34,38.23,38.24,143946.0,32.3961,32.4468,32.3537,32.3622,143946.0
2016-06-24 10:35:00,38.23,38.33,38.23,38.32,222525.0,32.3537,32.4384,32.3537,32.4299,222525.0
2016-06-24 10:40:00,38.31,38.33,38.22,38.32,90007.0,32.4214,32.4384,32.3453,32.4299,90007.0
2016-06-24 10:45:00,38.32,38.38,38.29,38.34,137858.0,32.4299,32.4807,32.4045,32.4468,137858.0
2016-06-24 10:50:00,38.34,38.39,38.33,38.36,207044.0,32.4468,32.4891,32.4384,32.4638,207044.0
2016-06-24 10:55:00,38.37,38.42,38.29,38.3,195247.0,32.4722,32.5145,32.4045,32.413,195247.0
2016-06-24 11:00:00,38.3,38.34,38.17,38.18,223609.0,32.413,32.4468,32.303,32.3114,223609.0
2016-06-24 11:05:00,38.18,38.26,38.15,38.26,198730.0,32.3114,32.3791,32.286,32.3791,198730.0
2016-06-24 11:10:00,38.26,38.31,38.22,38.29,126194.0,32.3791,32.4214,32.3453,32.4045,126194.0
2016-06-24 11:15:00,38.29,38.31,38.17,38.19,156260.0,32.4045,32.4214,32.303,32.3199,156260.0
2016-06-24 11:20:00,38.19,38.21,38.08,38.1,215070.0,32.3199,32.3368,32.2268,32.2437,215070.0
2016-06-24 11:25:00,38.09,38.19,38.07,38.18,148154.0,32.2353,32.3199,32.2183,32.3114,148154.0
2016-06-24 11:30:00,38.18,38.24,38.16,38.18,104790.0,32.3114,32.3622,32.2945,32.3114,104790.0
2016-06-24 11:35:00,38.17,38.2,38.13,38.16,162609.0,32.303,32.3284,32.2691,32.2945,162609.0
2016-06-24 11:40:00,38.16,38.2,38.14,38.19,117468.0,32.2945,32.3284,32.2776,32.3199,117468.0
2016-06-24 11:45:00,38.2,38.28,38.16,38.16,123598.0,32.3284,32.3961,32.2945,32.2945,123598.0
2016-06-24 11:50:00,38.16,38.19,38.1,38.12,112587.0,32.2945,32.3199,32.2437,32.2606,112587.0
2016-06-24 11:55:00,38.12,38.21,38.11,38.2,67797.0,32.2606,32.3368,32.2522,32.3284,67797.0
2016-06-24 12:00:00,38.2,38.23,38.14,38.16,102784.0,32.3284,32.3537,32.2776,32.2945,102784.0
2016-06-24 12:05:00,38.17,38.18,38.11,38.11,143563.0,32.303,32.3114,32.2522,32.2522,143563.0
2016-06-24 12:10:00,38.12,38.13,38.04,38.07,176617.0,32.2606,32.2691,32.1929,32.2183,176617.0
2016-06-24 12:15:00,38.06,38.11,38.06,38.1,187424.0,32.2099,32.2522,32.2099,32.2437,187424.0
2016-06-24 12:20:00,38.11,38.15,38.08,38.11,87919.0,32.2522,32.286,32.2268,32.2522,87919.0
2016-06-24 12:25:00,38.1,38.15,38.09,38.14,60659.0,32.2437,32.286,32.2353,32.2776,60659.0
2016-06-24 12:30:00,38.15,38.16,38.1,38.12,143889.0,32.286,32.2945,32.2437,32.2606,143889.0
2016-06-24 12:35:00,38.11,38.15,38.08,38.09,113409.0,32.2522,32.286,32.2268,32.2353,113409.0
2016-06-24 12:40:00,38.09,38.09,38.01,38.04,112212.0,32.2353,32.2353,32.1676,32.1929,112212.0
2016-06-24 12:45:00,38.02,38.03,37.96,37.99,166226.0,32.176,32.1845,32.1252,32.1506,166226.0
2016-06-24 12:50:00,37.99,38.02,37.98,38.02,60377.0,32.1506,32.176,32.1422,32.176,60377.0
2016-06-24 12:55:00,38.03,38.03,37.98,38.01,108035.0,32.1845,32.1845,32.1422,32.1676,108035.0
2016-06-24 13:00:00,38.02,38.07,38.0,38.04,93520.0,32.176,32.2183,32.1591,32.1929,93520.0
2016-06-24 13:05:00,38.03,38.05,37.99,38.02,110108.0,32.1845,32.2014,32.1506,32.176,110108.0
2016-06-24 13:10:00,38.02,38.08,38.0,38.07,91726.0,32.176,32.2268,32.1591,32.2183,91726.0
2016-06-24 13:15:00,38.07,38.1,38.04,38.09,81347.0,32.2183,32.2437,32.1929,32.2353,81347.0
2016-06-24 13:20:00,38.1,38.11,38.05,38.11,115860.0,32.2437,32.2522,32.2014,32.2522,115860.0
2016-06-24 13:25:00,38.11,38.16,38.1,38.14,91789.0,32.2522,32.2945,32.2437,32.2776,91789.0
2016-06-24 13:30:00,38.14,38.21,38.13,38.19,96334.0,32.2776,32.3368,32.2691,32.3199,96334.0
2016-06-24 13:35:00,38.19,38.25,38.19,38.21,104506.0,32.3199,32.3707,32.3199,32.3368,104506.0
2016-06-24 13:40:00,38.2,38.21,38.15,38.18,89492.0,32.3284,32.3368,32.286,32.3114,89492.0
2016-06-24 13:45:00,38.18,38.18,38.11,38.16,62636.0,32.3114,32.3114,32.2522,32.2945,62636.0
2016-06-24 13:50:00,38.16,38.18,38.13,38.16,106740.0,32.2945,32.3114,32.2691,32.2945,106740.0
2016-06-24 13:55:00,38.15,38.18,38.13,38.18,69811.0,32.286,32.3114,32.2691,32.3114,69811.0
2016-06-24 14:00:00,38.18,38.27,38.18,38.26,146813.0,32.3114,32.3876,32.3114,32.3791,146813.0
2016-06-24 14:05:00,38.26,38.28,38.2,38.26,115664.0,32.3791,32.3961,32.3284,32.3791,115664.0
2016-06-24 14:10:00,38.26,38.31,38.25,38.29,87913.0,32.3791,32.4214,32.3707,32.4045,87913.0
2016-06-24 14:15:00,38.3,38.31,38.24,38.27,129988.0,32.413,32.4214,32.3622,32.3876,129988.0
2016-06-24 14:20:00,38.26,38.26,38.14,38.15,114375.0,32.3791,32.3791,32.2776,32.286,114375.0
2016-06-24 14:25:00,38.14,38.17,38.09,38.1,101042.0,32.2776,32.303,32.2353,32.2437,101042.0
2016-06-24 14:30:00,38.09,38.1,38.02,38.05,104826.0,32.2353,32.2437,32.176,32.2014,104826.0
2016-06-24 14:35:00,38.04,38.07,38.0,38.06,170623.0,32.1929,32.2183,32.1591,32.2099,170623.0
2016-06-24 14:40:00,38.06,38.1,38.05,38.06,89716.0,32.2099,32.2437,32.2014,32.2099,89716.0
2016-06-24 14:45:00,38.06,38.08,38.01,38.06,108102.0,32.2099,32.2268,32.1676,32.2099,108102.0
2016-06-24 14:50:00,38.06,38.11,38.04,38.11,129590.0,32.2099,32.2522,32.1929,32.2522,129590.0
2016-06-24 14:55:00,38.1,38.16,38.1,38.12,138366.0,32.2437,32.2945,32.2437,32.2606,138366.0
2016-06-24 15:00:00,38.12,38.13,38.07,38.12,281432.0,32.2606,32.2691,32.2183,32.2606,281432.0
2016-06-24 15:05:00,38.13,38.13,38.09,38.11,111579.0,32.2691,32.2691,32.2353,32.2522,111579.0
2016-06-24 15:10:00,38.1,38.11,38.02,38.08,224626.0,32.2437,32.2522,32.176,32.2268,224626.0
2016-06-24 15:15:00,38.07,38.07,37.93,37.94,287373.0,32.2183,32.2183,32.0999,32.1083,287373.0
2016-06-24 15:20:00,37.94,38.0,37.92,37.97,126024.0,32.1083,32.1591,32.0914,32.1337,126024.0
2016-06-24 15:25:00,37.97,38.01,37.93,37.95,310095.0,32.1337,32.1676,32.0999,32.1168,310095.0
2016-06-24 15:30:00,37.96,38.02,37.94,38.02,236524.0,32.1252,32.176,32.1083,32.176,236524.0
2016-06-24 15:35:00,38.02,38.1,37.98,37.99,232175.0,32.176,32.2437,32.1422,32.1506,232175.0
2016-06-24 15:40:00,37.99,38.1,37.98,38.03,267946.0,32.1506,32.2437,32.1422,32.1845,267946.0
2016-06-24 15:45:00,38.04,38.09,38.02,38.06,349296.0,32.1929,32.2353,32.176,32.2099,349296.0
2016-06-24 15:50:00,38.07,38.16,38.06,38.12,549745.0,32.2183,32.2945,32.2099,32.2606,549745.0
2016-06-24 15:55:00,38.12,38.12,37.91,37.92,869918.0,32.2606,32.2606,32.0829,32.0914,869918.0
2016-06-27 09:30:00,37.51,37.58,37.4,37.56,310500.0,31.7444,31.8037,31.6513,31.7867,310500.0
2016-06-27 09:35:00,37.55,37.58,37.44,37.48,136814.0,31.7783,31.8037,31.6852,31.719,136814.0
2016-06-27 09:40:00,37.48,37.5,37.37,37.38,203494.0,31.719,31.7359,31.6259,31.6344,203494.0
2016-06-27 09:45:00,37.38,37.44,37.3,37.31,224237.0,31.6344,31.6852,31.5667,31.5752,224237.0
2016-06-27 09:50:00,37.31,37.35,37.25,37.28,181003.0,31.5752,31.609,31.5244,31.5498,181003.0
2016-06-27 09:55:00,37.28,37.31,37.26,37.28,98412.0,31.5498,31.5752,31.5328,31.5498,98412.0
2016-06-27 10:00:00,37.27,37.35,37.25,37.26,121589.0,31.5413,31.609,31.5244,31.5328,121589.0
2016-06-27 10:05:00,37.25,37.26,37.19,37.21,185733.0,31.5244,31.5328,31.4736,31.4905,185733.0
2016-06-27 10:10:00,37.21,37.21,37.1,37.11,131844.0,31.4905,31.4905,31.3974,31.4059,131844.0
2016-06-27 10:15:00,37.11,37.12,37.06,37.07,162527.0,31.4059,31.4144,31.3636,31.372,162527.0
2016-06-27 10:20:00,37.08,37.12,37.03,37.06,116730.0,31.3805,31.4144,31.3382,31.3636,116730.0
2016-06-27 10:25:00,37.06,37.06,37.0,37.02,107748.0,31.3636,31.3636,31.3128,31.3297,107748.0
2016-06-27 10:30:00,37.02,37.05,37.0,37.03,112331.0,31.3297,31.3551,31.3128,31.3382,112331.0
2016-06-27 10:35:00,37.03,37.1,37.02,37.03,138537.0,31.3382,31.3974,31.3297,31.3382,138537.0
2016-06-27 10:40:00,37.04,37.08,37.01,37.03,136056.0,31.3467,31.3805,31.3213,31.3382,136056.0
2016-06-27 10:45:00,37.02,37.02,36.9,36.92,225905.0,31.3297,31.3297,31.2282,31.2451,225905.0
2016-06-27 10:50:00,36.92,36.92,36.83,36.89,164364.0,31.2451,31.2451,31.1689,31.2197,164364.0
2016-06-27 10:55:00,36.89,36.92,36.82,36.85,147145.0,31.2197,31.2451,31.1605,31.1859,147145.0
2016-06-27 11:00:00,36.84,36.93,36.82,36.88,99701.0,31.1774,31.2536,31.1605,31.2112,99701.0
2016-06-27 11:05:00,36.88,36.95,36.87,36.92,95498.0,31.2112,31.2705,31.2028,31.2451,95498.0
2016-06-27 11:10:00,36.92,36.95,36.86,36.91,107717.0,31.2451,31.2705,31.1943,31.2366,107717.0
2016-06-27 11:15:00,36.9,36.9,36.84,36.85,161426.0,31.2282,31.2282,31.1774,31.1859,161426.0
2016-06-27 11:20:00,36.84,36.87,36.77,36.79,124927.0,31.1774,31.2028,31.1182,31.1351,124927.0
2016-06-27 11:25:00,36.79,36.86,36.76,36.86,139596.0,31.1351,31.1943,31.1097,31.1943,139596.0
2016-06-27 11:30:00,36.85,36.93,36.84,36.9,193876.0,31.1859,31.2536,31.1774,31.2282,193876.0
2016-06-27 11:35:00,36.9,36.92,36.87,36.92,155403.0,31.2282,31.2451,31.2028,31.2451,155403.0
2016-06-27 11:40:00,36.92,36.93,36.89,36.9,115545.0,31.2451,31.2536,31.2197,31.2282,115545.0
2016-06-27 11:45:00,36.91,36.94,36.89,36.92,108961.0,31.2366,31.262,31.2197,31.2451,108961.0
2016-06-27 11:50:00,36.93,36.95,36.89,36.92,117112.0,31.2536,31.2705,31.2197,31.2451,117112.0
2016-06-27 11:55:00,36.93,36.98,36.92,36.96,207347.0,31.2536,31.2959,31.2451,31.279,207347.0
2016-06-27 12:00:00,36.96,37.02,36.94,37.0,140142.0,31.279,31.3297,31.262,31.3128,140142.0
2016-06-27 12:05:00,37.01,37.02,36.96,36.99,73764.0,31.3213,31.3297,31.279,31.3043,73764.0
2016-06-27 12:10:00,36.99,37.0,36.94,36.96,59924.0,31.3043,31.3128,31.262,31.279,59924.0
2016-06-27 12:15:00,36.97,37.0,36.95,36.98,80635.0,31.2874,31.3128,31.2705,31.2959,80635.0
2016-06-27 12:20:00,36.98,37.0,36.94,37.0,115716.0,31.2959,31.3128,31.262,31.3128,115716.0
2016-06-27 12:25:00,37.0,37.03,36.99,37.01,64617.0,31.3128,31.3382,31.3043,31.3213,64617.0
2016-06-27 12:30:00,37.01,37.04,36.97,36.98,94419.0,31.3213,31.3467,31.2874,31.2959,94419.0
2016-06-27 12:35:00,36.99,36.99,36.94,36.95,107852.0,31.3043,31.3043,31.262,31.2705,107852.0
2016-06-27 12:40:00,36.95,36.97,36.91,36.92,144633.0,31.2705,31.2874,31.2366,31.2451,144633.0
2016-06-27 12:45:00,36.92,36.97,36.91,36.97,134234.0,31.2451,31.2874,31.2366,31.2874,134234.0
2016-06-27 12:50:00,36.97,36.99,36.92,36.94,105193.0,31.2874,31.3043,31.2451,31.262,105193.0
2016-06-27 12:55:00,36.94,36.98,36.94,36.95,96099.0,31.262,31.2959,31.262,31.2705,96099.0
2016-06-27 13:00:00,36.95,36.99,36.93,36.97,96961.0,31.2705,31.3043,31.2536,31.2874,96961.0
2016-06-27 13:05:00,36.97,36.99,36.96,36.97,84545.0,31.2874,31.3043,31.279,31.2874,84545.0
2016-06-27 13:10:00,36.97,36.99,36.94,36.94,93391.0,31.2874,31.3043,31.262,31.262,93391.0
2016-06-27 13:15:00,36.94,37.0,36.94,36.95,88278.0,31.262,31.3128,31.262,31.2705,88278.0
2016-06-27 13:20:00,36.95,37.0,36.94,36.99,71100.0,31.2705,31.3128,31.262,31.3043,71100.0
2016-06-27 13:25:00,36.99,37.02,36.97,36.98,83097.0,31.3043,31.3297,31.2874,31.2959,83097.0
2016-06-27 13:30:00,36.97,36.99,36.92,36.95,73883.0,31.2874,31.3043,31.2451,31.2705,73883.0
2016-06-27 13:35:00,36.94,36.97,36.92,36.95,72050.0,31.262,31.2874,31.2451,31.2705,72050.0
2016-06-27 13:40:00,36.95,36.96,36.87,36.88,119829.0,31.2705,31.279,31.2028,31.2112,119829.0
2016-06-27 13:45:00,36.88,36.91,36.86,36.87,96581.0,31.2112,31.2366,31.1943,31.2028,96581.0
2016-06-27 13:50:00,36.87,36.94,36.85,36.92,104830.0,31.2028,31.262,31.1859,31.2451,104830.0
2016-06-27 13:55:00,36.92,36.95,36.87,36.91,92966.0,31.2451,31.2705,31.2028,31.2366,92966.0
2016-06-27 14:00:00,36.91,36.99,36.89,36.95,170690.0,31.2366,31.3043,31.2197,31.2705,170690.0
2016-06-27 14:05:00,36.95,36.97,36.89,36.93,113492.0,31.2705,31.2874,31.2197,31.2536,113492.0
2016-06-27 14:10:00,36.92,36.93,36.88,36.89,151702.0,31.2451,31.2536,31.2112,31.2197,151702.0
2016-06-27 14:15:00,36.9,36.93,36.87,36.88,120069.0,31.2282,31.2536,31.2028,31.2112,120069.0
2016-06-27 14:20:00,36.88,36.9,36.86,36.87,79308.0,31.2112,31.2282,31.1943,31.2028,79308.0
2016-06-27 14:25:00,36.87,36.93,36.86,36.92,113933.0,31.2028,31.2536,31.1943,31.2451,113933.0
2016-06-27 14:30:00,36.93,36.93,36.87,36.88,76990.0,31.2536,31.2536,31.2028,31.2112,76990.0
2016-06-27 14:35:00,36.89,36.95,36.88,36.91,95729.0,31.2197,31.2705,31.2112,31.2366,95729.0
2016-06-27 14:40:00,36.91,36.93,36.86,36.91,80786.0,31.2366,31.2536,31.1943,31.2366,80786.0
2016-06-27 14:45:00,36.91,36.91,36.82,36.84,115417.0,31.2366,31.2366,31.1605,31.1774,115417.0
2016-06-27 14:50:00,36.84,36.86,36.8,36.83,98393.0,31.1774,31.1943,31.1435,31.1689,98393.0
2016-06-27 14:55:00,36.82,36.83,36.8,36.83,147570.0,31.1605,31.1689,31.1435,31.1689,147570.0
2016-06-27 15:00:00,36.83,36.91,36.83,36.91,105279.0,31.1689,31.2366,31.1689,31.2366,105279.0
2016-06-27 15:05:00,36.9,36.92,36.87,36.89,110974.0,31.2282,31.2451,31.2028,31.2197,110974.0
2016-06-27 15:10:00,36.88,36.94,36.88,36.92,97237.0,31.2112,31.262,31.2112,31.2451,97237.0
2016-06-27 15:15:00,36.91,36.91,36.82,36.83,177017.0,31.2366,31.2366,31.1605,31.1689,177017.0
2016-06-27 15:20:00,36.83,36.84,36.8,36.82,310987.0,31.1689,31.1774,31.1435,31.1605,310987.0
2016-06-27 15:25:00,36.82,36.91,36.82,36.9,216392.0,31.1605,31.2366,31.1605,31.2282,216392.0
2016-06-27 15:30:00,36.9,36.94,36.85,36.91,137534.0,31.2282,31.262,31.1859,31.2366,137534.0
2016-06-27 15:35:00,36.91,37.06,36.91,37.05,246520.0,31.2366,31.3636,31.2366,31.3551,246520.0
2016-06-27 15:40:00,37.05,37.06,37.0,37.03,190162.0,31.3551,31.3636,31.3128,31.3382,190162.0
2016-06-27 15:45:00,37.02,37.1,37.01,37.08,265642.0,31.3297,31.3974,31.3213,31.3805,265642.0
2016-06-27 15:50:00,37.07,37.08,36.99,37.01,205923.0,31.372,31.3805,31.3043,31.3213,205923.0
2016-06-27 15:55:00,37.01,37.02,36.94,36.96,390046.0,31.3213,31.3297,31.262,31.279,390046.0
2016-06-28 09:30:00,37.26,37.36,37.06,37.29,337363.0,31.5328,31.6175,31.3636,31.5582,337363.0
2016-06-28 09:35:00,37.29,37.36,37.23,37.34,158019.0,31.5582,31.6175,31.5074,31.6005,158019.0
2016-06-28 09:40:00,37.34,37.36,37.25,37.31,234610.0,31.6005,31.6175,31.5244,31.5752,234610.0
2016-06-28 09:45:00,37.31,37.39,37.25,37.34,333945.0,31.5752,31.6429,31.5244,31.6005,333945.0
2016-06-28 09:50:00,37.34,37.44,37.33,37.41,118063.0,31.6005,31.6852,31.5921,31.6598,118063.0
2016-06-28 09:55:00,37.4,37.45,37.38,37.39,130860.0,31.6513,31.6936,31.6344,31.6429,130860.0
2016-06-28 10:00:00,37.39,37.41,37.36,37.39,91585.0,31.6429,31.6598,31.6175,31.6429,91585.0
2016-06-28 10:05:00,37.4,37.4,37.3,37.3,81253.0,31.6513,31.6513,31.5667,31.5667,81253.0
2016-06-28 10:10:00,37.3,37.39,37.29,37.38,73514.0,31.5667,31.6429,31.5582,31.6344,73514.0
2016-06-28 10:15:00,37.38,37.43,37.36,37.42,95927.0,31.6344,31.6767,31.6175,31.6682,95927.0
2016-06-28 10:20:00,37.43,37.45,37.38,37.39,112320.0,31.6767,31.6936,31.6344,31.6429,112320.0
2016-06-28 10:25:00,37.39,37.39,37.36,37.37,65566.0,31.6429,31.6429,31.6175,31.6259,65566.0
2016-06-28 10:30:00,37.37,37.44,37.36,37.43,97446.0,31.6259,31.6852,31.6175,31.6767,97446.0
2016-06-28 10:35:00,37.42,37.45,37.39,37.4,129588.0,31.6682,31.6936,31.6429,31.6513,129588.0
2016-06-28 10:40:00,37.4,37.43,37.36,37.43,74935.0,31.6513,31.6767,31.6175,31.6767,74935.0
2016-06-28 10:45:00,37.42,37.47,37.41,37.45,112099.0,31.6682,31.7106,31.6598,31.6936,112099.0
2016-06-28 10:50:00,37.45,37.48,37.43,37.48,69493.0,31.6936,31.719,31.6767,31.719,69493.0
2016-06-28 10:55:00,37.48,37.48,37.38,37.39,62772.0,31.719,31.719,31.6344,31.6429,62772.0
2016-06-28 11:00:00,37.39,37.43,37.35,37.36,102314.0,31.6429,31.6767,31.609,31.6175,102314.0
2016-06-28 11:05:00,37.36,37.37,37.31,37.34,92837.0,31.6175,31.6259,31.5752,31.6005,92837.0
2016-06-28 11:10:00,37.34,37.39,37.31,37.37,85704.0,31.6005,31.6429,31.5752,31.6259,85704.0
2016-06-28 11:15:00,37.38,37.41,37.36,37.4,71758.0,31.6344,31.6598,31.6175,31.6513,71758.0
2016-06-28 11:20:00,37.39,37.41,37.33,37.36,83356.0,31.6429,31.6598,31.5921,31.6175,83356.0
2016-06-28 11:25:00,37.35,37.36,37.28,37.3,84013.0,31.609,31.6175,31.5498,31.5667,84013.0
2016-06-28 11:30:00,37.31,37.34,37.3,37.32,55652.0,31.5752,31.6005,31.5667,31.5836,55652.0
2016-06-28 11:35:00,37.33,37.33,37.27,37.28,70191.0,31.5921,31.5921,31.5413,31.5498,70191.0
2016-06-28 11:40:00,37.28,37.29,37.23,37.26,90424.0,31.5498,31.5582,31.5074,31.5328,90424.0
2016-06-28 11:45:00,37.26,37.31,37.26,37.29,47472.0,31.5328,31.5752,31.5328,31.5582,47472.0
2016-06-28 11:50:00,37.29,37.33,37.28,37.3,55398.0,31.5582,31.5921,31.5498,31.5667,55398.0
2016-06-28 11:55:00,37.3,37.31,37.28,37.29,37443.0,31.5667,31.5752,31.5498,31.5582,37443.0
2016-06-28 12:00:00,37.29,37.31,37.27,37.28,35179.0,31.5582,31.5752,31.5413,31.5498,35179.0
2016-06-28 12:05:00,37.28,37.31,37.27,37.27,41632.0,31.5498,31.5752,31.5413,31.5413,41632.0
2016-06-28 12:10:00,37.27,37.28,37.25,37.27,64872.0,31.5413,31.5498,31.5244,31.5413,64872.0
2016-06-28 12:15:00,37.27,37.29,37.24,37.24,31164.0,31.5413,31.5582,31.5159,31.5159,31164.0
2016-06-28 12:20:00,37.25,37.27,37.24,37.24,43247.0,31.5244,31.5413,31.5159,31.5159,43247.0
2016-06-28 12:25:00,37.25,37.26,37.21,37.23,33045.0,31.5244,31.5328,31.4905,31.5074,33045.0
2016-06-28 12:30:00,37.23,37.28,37.22,37.28,25946.0,31.5074,31.5498,31.499,31.5498,25946.0
2016-06-28 12:35:00,37.28,37.33,37.27,37.33,49341.0,31.5498,31.5921,31.5413,31.5921,49341.0
2016-06-28 12:40:00,37.33,37.37,37.33,37.35,39262.0,31.5921,31.6259,31.5921,31.609,39262.0
2016-06-28 12:45:00,37.35,37.37,37.31,37.33,74751.0,31.609,31.6259,31.5752,31.5921,74751.0
2016-06-28 12:50:00,37.33,37.37,37.32,37.37,37157.0,31.5921,31.6259,31.5836,31.6259,37157.0
2016-06-28 12:55:00,37.36,37.39,37.31,37.32,53638.0,31.6175,31.6429,31.5752,31.5836,53638.0
2016-06-28 13:00:00,37.32,37.33,37.28,37.31,32544.0,31.5836,31.5921,31.5498,31.5752,32544.0
2016-06-28 13:05:00,37.3,37.32,37.22,37.25,46892.0,31.5667,31.5836,31.499,31.5244,46892.0
2016-06-28 13:10:00,37.25,37.3,37.23,37.3,34254.0,31.5244,31.5667,31.5074,31.5667,34254.0
2016-06-28 13:15:00,37.3,37.31,37.24,37.25,61220.0,31.5667,31.5752,31.5159,31.5244,61220.0
2016-06-28 13:20:00,37.26,37.27,37.21,37.22,44497.0,31.5328,31.5413,31.4905,31.499,44497.0
2016-06-28 13:25:00,37.21,37.25,37.19,37.21,53881.0,31.4905,31.5244,31.4736,31.4905,53881.0
2016-06-28 13:30:00,37.2,37.22,37.15,37.17,76784.0,31.4821,31.499,31.4397,31.4567,76784.0
2016-06-28 13:35:00,37.17,37.19,37.16,37.17,19841.0,31.4567,31.4736,31.4482,31.4567,19841.0
2016-06-28 13:40:00,37.17,37.22,37.16,37.2,37982.0,31.4567,31.499,31.4482,31.4821,37982.0
2016-06-28 13:45:00,37.2,37.21,37.18,37.19,25498.0,31.4821,31.4905,31.4651,31.4736,25498.0
2016-06-28 13:50:00,37.18,37.22,37.17,37.2,38249.0,31.4651,31.499,31.4567,31.4821,38249.0
2016-06-28 13:55:00,37.2,37.22,37.16,37.18,60805.0,31.4821,31.499,31.4482,31.4651,60805.0
2016-06-28 14:00:00,37.18,37.22,37.17,37.18,59101.0,31.4651,31.499,31.4567,31.4651,59101.0
2016-06-28 14:05:00,37.18,37.19,37.16,37.17,58722.0,31.4651,31.4736,31.4482,31.4567,58722.0
2016-06-28 14:10:00,37.17,37.19,37.15,37.17,41588.0,31.4567,31.4736,31.4397,31.4567,41588.0
2016-06-28 14:15:00,37.17,37.22,37.17,37.2,64781.0,31.4567,31.499,31.4567,31.4821,64781.0
2016-06-28 14:20:00,37.21,37.21,37.14,37.15,57956.0,31.4905,31.4905,31.4313,31.4397,57956.0
2016-06-28 14:25:00,37.14,37.18,37.12,37.17,36775.0,31.4313,31.4651,31.4144,31.4567,36775.0
2016-06-28 14:30:00,37.17,37.25,37.16,37.24,49747.0,31.4567,31.5244,31.4482,31.5159,49747.0
2016-06-28 14:35:00,37.23,37.31,37.23,37.29,47987.0,31.5074,31.5752,31.5074,31.5582,47987.0
2016-06-28 14:40:00,37.3,37.32,37.26,37.27,50286.0,31.5667,31.5836,31.5328,31.5413,50286.0
2016-06-28 14:45:00,37.27,37.32,37.26,37.31,80110.0,31.5413,31.5836,31.5328,31.5752,80110.0
2016-06-28 14:50:00,37.31,37.43,37.31,37.42,193533.0,31.5752,31.6767,31.5752,31.6682,193533.0
2016-06-28 14:55:00,37.42,37.5,37.41,37.46,115970.0,31.6682,31.7359,31.6598,31.7021,115970.0
2016-06-28 15:00:00,37.45,37.46,37.42,37.42,50045.0,31.6936,31.7021,31.6682,31.6682,50045.0
2016-06-28 15:05:00,37.42,37.45,37.41,37.43,47867.0,31.6682,31.6936,31.6598,31.6767,47867.0
2016-06-28 15:10:00,37.42,37.54,37.41,37.53,129904.0,31.6682,31.7698,31.6598,31.7613,129904.0
2016-06-28 15:15:00,37.53,37.54,37.47,37.47,109632.0,31.7613,31.7698,31.7106,31.7106,109632.0
2016-06-28 15:20:00,37.48,37.48,37.44,37.45,90871.0,31.719,31.719,31.6852,31.6936,90871.0
2016-06-28 15:25:00,37.45,37.46,37.4,37.44,134991.0,31.6936,31.7021,31.6513,31.6852,134991.0
2016-06-28 15:30:00,37.44,37.48,37.41,37.42,164227.0,31.6852,31.719,31.6598,31.6682,164227.0
2016-06-28 15:35:00,37.43,37.47,37.4,37.45,77010.0,31.6767,31.7106,31.6513,31.6936,77010.0
2016-06-28 15:40:00,37.45,37.53,37.45,37.5,168469.0,31.6936,31.7613,31.6936,31.7359,168469.0
2016-06-28 15:45:00,37.5,37.56,37.49,37.56,205239.0,31.7359,31.7867,31.7275,31.7867,205239.0
2016-06-28 15:50:00,37.55,37.56,37.5,37.55,196211.0,31.7783,31.7867,31.7359,31.7783,196211.0
2016-06-28 15:55:00,37.55,37.58,37.51,37.55,379353.0,31.7783,31.8037,31.7444,31.7783,379353.0
2016-06-29 09:30:00,37.96,38.02,37.95,38.0,181227.0,32.1252,32.176,32.1168,32.1591,181227.0
2016-06-29 09:35:00,37.99,38.07,37.99,38.05,197412.0,32.1506,32.2183,32.1506,32.2014,197412.0
2016-06-29 09:40:00,38.05,38.05,37.95,37.99,89836.0,32.2014,32.2014,32.1168,32.1506,89836.0
2016-06-29 09:45:00,38.0,38.06,37.96,38.01,67703.0,32.1591,32.2099,32.1252,32.1676,67703.0
2016-06-29 09:50:00,38.02,38.12,38.0,38.1,120751.0,32.176,32.2606,32.1591,32.2437,120751.0
2016-06-29 09:55:00,38.09,38.16,38.08,38.09,118239.0,32.2353,32.2945,32.2268,32.2353,118239.0
2016-06-29 10:00:00,38.08,38.19,38.05,38.17,133890.0,32.2268,32.3199,32.2014,32.303,133890.0
2016-06-29 10:05:00,38.17,38.21,38.16,38.18,66428.0,32.303,32.3368,32.2945,32.3114,66428.0
2016-06-29 10:10:00,38.18,38.27,38.18,38.25,115041.0,32.3114,32.3876,32.3114,32.3707,115041.0
2016-06-29 10:15:00,38.25,38.29,38.23,38.28,57134.0,32.3707,32.4045,32.3537,32.3961,57134.0
2016-06-29 10:20:00,38.29,38.36,38.28,38.32,84889.0,32.4045,32.4638,32.3961,32.4299,84889.0
2016-06-29 10:25:00,38.32,38.34,38.3,38.3,82574.0,32.4299,32.4468,32.413,32.413,82574.0
2016-06-29 10:30:00,38.3,38.36,38.27,38.27,101418.0,32.413,32.4638,32.3876,32.3876,101418.0
2016-06-29 10:35:00,38.27,38.3,38.23,38.28,103394.0,32.3876,32.413,32.3537,32.3961,103394.0
2016-06-29 10:40:00,38.29,38.31,38.22,38.24,97677.0,32.4045,32.4214,32.3453,32.3622,97677.0
2016-06-29 10:45:00,38.23,38.34,38.23,38.34,62924.0,32.3537,32.4468,32.3537,32.4468,62924.0
2016-06-29 10:50:00,38.34,38.4,38.34,38.36,139852.0,32.4468,32.4976,32.4468,32.4638,139852.0
2016-06-29 10:55:00,38.36,38.4,38.34,38.39,85328.0,32.4638,32.4976,32.4468,32.4891,85328.0
2016-06-29 11:00:00,38.39,38.46,38.37,38.45,105058.0,32.4891,32.5484,32.4722,32.5399,105058.0
2016-06-29 11:05:00,38.45,38.45,38.38,38.4,67932.0,32.5399,32.5399,32.4807,32.4976,67932.0
2016-06-29 11:10:00,38.4,38.45,38.4,38.43,74438.0,32.4976,32.5399,32.4976,32.523,74438.0
2016-06-29 11:15:00,38.43,38.46,38.4,38.41,84579.0,32.523,32.5484,32.4976,32.5061,84579.0
2016-06-29 11:20:00,38.41,38.48,38.41,38.48,99748.0,32.5061,32.5653,32.5061,32.5653,99748.0
2016-06-29 11:25:00,38.48,38.51,38.47,38.5,88129.0,32.5653,32.5907,32.5569,32.5822,88129.0
2016-06-29 11:30:00,38.51,38.55,38.48,38.53,72038.0,32.5907,32.6246,32.5653,32.6076,72038.0
2016-06-29 11:35:00,38.53,38.54,38.49,38.5,56436.0,32.6076,32.6161,32.5738,32.5822,56436.0
2016-06-29 11:40:00,38.51,38.52,38.48,38.49,62106.0,32.5907,32.5992,32.5653,32.5738,62106.0
2016-06-29 11:45:00,38.51,38.51,38.43,38.43,86960.0,32.5907,32.5907,32.523,32.523,86960.0
2016-06-29 11:50:00,38.44,38.52,38.44,38.51,74521.0,32.5315,32.5992,32.5315,32.5907,74521.0
2016-06-29 11:55:00,38.51,38.56,38.5,38.55,89595.0,32.5907,32.633,32.5822,32.6246,89595.0
2016-06-29 12:00:00,38.55,38.56,38.51,38.51,67450.0,32.6246,32.633,32.5907,32.5907,67450.0
2016-06-29 12:05:00,38.52,38.52,38.48,38.51,64057.0,32.5992,32.5992,32.5653,32.5907,64057.0
2016-06-29 12:10:00,38.51,38.53,38.5,38.52,43944.0,32.5907,32.6076,32.5822,32.5992,43944.0
2016-06-29 12:15:00,38.51,38.54,38.49,38.52,80128.0,32.5907,32.6161,32.5738,32.5992,80128.0
2016-06-29 12:20:00,38.52,38.55,38.52,38.55,38686.0,32.5992,32.6246,32.5992,32.6246,38686.0
2016-06-29 12:25:00,38.54,38.57,38.54,38.57,45724.0,32.6161,32.6415,32.6161,32.6415,45724.0
2016-06-29 12:30:00,38.55,38.56,38.5,38.51,69578.0,32.6246,32.633,32.5822,32.5907,69578.0
2016-06-29 12:35:00,38.51,38.53,38.5,38.52,63291.0,32.5907,32.6076,32.5822,32.5992,63291.0
2016-06-29 12:40:00,38.51,38.52,38.48,38.5,41016.0,32.5907,32.5992,32.5653,32.5822,41016.0
2016-06-29 12:45:00,38.5,38.53,38.49,38.5,59405.0,32.5822,32.6076,32.5738,32.5822,59405.0
2016-06-29 12:50:00,38.51,38.53,38.5,38.52,46483.0,32.5907,32.6076,32.5822,32.5992,46483.0
2016-06-29 12:55:00,38.52,38.54,38.51,38.52,80233.0,32.5992,32.6161,32.5907,32.5992,80233.0
2016-06-29 13:00:00,38.52,38.57,38.52,38.56,145369.0,32.5992,32.6415,32.5992,32.633,145369.0
2016-06-29 13:05:00,38.55,38.58,38.5,38.51,81743.0,32.6246,32.6499,32.5822,32.5907,81743.0
2016-06-29 13:10:00,38.5,38.51,38.49,38.51,44149.0,32.5822,32.5907,32.5738,32.5907,44149.0
2016-06-29 13:15:00,38.51,38.56,38.5,38.55,61359.0,32.5907,32.633,32.5822,32.6246,61359.0
2016-06-29 13:20:00,38.55,38.58,38.53,38.55,57597.0,32.6246,32.6499,32.6076,32.6246,57597.0
2016-06-29 13:25:00,38.55,38.55,38.47,38.49,56621.0,32.6246,32.6246,32.5569,32.5738,56621.0
2016-06-29 13:30:00,38.49,38.53,38.48,38.51,45248.0,32.5738,32.6076,32.5653,32.5907,45248.0
2016-06-29 13:35:00,38.52,38.52,38.47,38.5,35429.0,32.5992,32.5992,32.5569,32.5822,35429.0
2016-06-29 13:40:00,38.5,38.5,38.46,38.49,46748.0,32.5822,32.5822,32.5484,32.5738,46748.0
2016-06-29 13:45:00,38.49,38.51,38.47,38.48,50375.0,32.5738,32.5907,32.5569,32.5653,50375.0
2016-06-29 13:50:00,38.47,38.49,38.44,38.49,67793.0,32.5569,32.5738,32.5315,32.5738,67793.0
2016-06-29 13:55:00,38.49,38.54,38.48,38.52,103076.0,32.5738,32.6161,32.5653,32.5992,103076.0
2016-06-29 14:00:00,38.52,38.58,38.51,38.57,53742.0,32.5992,32.6499,32.5907,32.6415,53742.0
2016-06-29 14:05:00,38.57,38.6,38.55,38.59,107813.0,32.6415,32.6669,32.6246,32.6584,107813.0
2016-06-29 14:10:00,38.59,38.63,38.58,38.62,77211.0,32.6584,32.6923,32.6499,32.6838,77211.0
2016-06-29 14:15:00,38.62,38.62,38.59,38.6,52004.0,32.6838,32.6838,32.6584,32.6669,52004.0
2016-06-29 14:20:00,38.61,38.66,38.6,38.64,110033.0,32.6753,32.7176,32.6669,32.7007,110033.0
2016-06-29 14:25:00,38.64,38.65,38.58,38.59,67732.0,32.7007,32.7092,32.6499,32.6584,67732.0
2016-06-29 14:30:00,38.6,38.63,38.59,38.62,75045.0,32.6669,32.6923,32.6584,32.6838,75045.0
2016-06-29 14:35:00,38.62,38.63,38.59,38.62,57161.0,32.6838,32.6923,32.6584,32.6838,57161.0
2016-06-29 14:40:00,38.62,38.64,38.61,38.62,61369.0,32.6838,32.7007,32.6753,32.6838,61369.0
2016-06-29 14:45:00,38.62,38.64,38.58,38.58,85488.0,32.6838,32.7007,32.6499,32.6499,85488.0
2016-06-29 14:50:00,38.58,38.6,38.53,38.55,70912.0,32.6499,32.6669,32.6076,32.6246,70912.0
2016-06-29 14:55:00,38.55,38.64,38.55,38.63,64569.0,32.6246,32.7007,32.6246,32.6923,64569.0
2016-06-29 15:00:00,38.63,38.68,38.62,38.68,111236.0,32.6923,32.7346,32.6838,32.7346,111236.0
2016-06-29 15:05:00,38.68,38.68,38.64,38.66,84751.0,32.7346,32.7346,32.7007,32.7176,84751.0
2016-06-29 15:10:00,38.65,38.7,38.65,38.68,146857.0,32.7092,32.7515,32.7092,32.7346,146857.0
2016-06-29 15:15:00,38.68,38.73,38.66,38.73,127121.0,32.7346,32.7769,32.7176,32.7769,127121.0
2016-06-29 15:20:00,38.73,38.75,38.66,38.66,158905.0,32.7769,32.7938,32.7176,32.7176,158905.0
2016-06-29 15:25:00,38.66,38.7,38.66,38.69,91311.0,32.7176,32.7515,32.7176,32.743,91311.0
2016-06-29 15:30:00,38.69,38.7,38.61,38.65,139802.0,32.743,32.7515,32.6753,32.7092,139802.0
2016-06-29 15:35:00,38.65,38.66,38.59,38.59,150948.0,32.7092,32.7176,32.6584,32.6584,150948.0
2016-06-29 15:40:00,38.6,38.61,38.54,38.58,158041.0,32.6669,32.6753,32.6161,32.6499,158041.0
2016-06-29 15:45:00,38.58,38.61,38.56,38.61,159726.0,32.6499,32.6753,32.633,32.6753,159726.0
2016-06-29 15:50:00,38.61,38.62,38.54,38.57,182122.0,32.6753,32.6838,32.6161,32.6415,182122.0
2016-06-29 15:55:00,38.56,38.6,38.54,38.58,306187.0,32.633,32.6669,32.6161,32.6499,306187.0
2016-06-30 09:30:00,38.65,38.7,38.57,38.6,195798.0,32.7092,32.7515,32.6415,32.6669,195798.0
2016-06-30 09:35:00,38.6,38.68,38.57,38.62,87635.0,32.6669,32.7346,32.6415,32.6838,87635.0
2016-06-30 09:40:00,38.61,38.7,38.57,38.68,130251.0,32.6753,32.7515,32.6415,32.7346,130251.0
2016-06-30 09:45:00,38.68,38.72,38.65,38.7,86569.0,32.7346,32.7684,32.7092,32.7515,86569.0
2016-06-30 09:50:00,38.69,38.7,38.57,38.61,97962.0,32.743,32.7515,32.6415,32.6753,97962.0
2016-06-30 09:55:00,38.6,38.67,38.6,38.67,86623.0,32.6669,32.7261,32.6669,32.7261,86623.0
2016-06-30 10:00:00,38.68,38.71,38.64,38.64,133525.0,32.7346,32.76,32.7007,32.7007,133525.0
2016-06-30 10:05:00,38.64,38.64,38.57,38.6,72087.0,32.7007,32.7007,32.6415,32.6669,72087.0
2016-06-30 10:10:00,38.6,38.65,38.57,38.63,116814.0,32.6669,32.7092,32.6415,32.6923,116814.0
2016-06-30 10:15:00,38.63,38.67,38.61,38.65,108614.0,32.6923,32.7261,32.6753,32.7092,108614.0
2016-06-30 10:20:00,38.66,38.66,38.61,38.64,105424.0,32.7176,32.7176,32.6753,32.7007,105424.0
2016-06-30 10:25:00,38.64,38.69,38.59,38.69,126739.0,32.7007,32.743,32.6584,32.743,126739.0
2016-06-30 10:30:00,38.68,38.76,38.67,38.76,118345.0,32.7346,32.8023,32.7261,32.8023,118345.0
2016-06-30 10:35:00,38.76,38.81,38.73,38.79,132731.0,32.8023,32.8446,32.7769,32.8277,132731.0
2016-06-30 10:40:00,38.79,38.87,38.74,38.85,112108.0,32.8277,32.8954,32.7853,32.8784,112108.0
2016-06-30 10:45:00,38.85,38.9,38.83,38.88,82178.0,32.8784,32.9208,32.8615,32.9038,82178.0
2016-06-30 10:50:00,38.88,38.93,38.86,38.91,97744.0,32.9038,32.9461,32.8869,32.9292,97744.0
2016-06-30 10:55:00,38.91,38.96,38.9,38.94,196852.0,32.9292,32.9715,32.9208,32.9546,196852.0
2016-06-30 11:00:00,38.94,38.97,38.9,38.97,185570.0,32.9546,32.98,32.9208,32.98,185570.0
2016-06-30 11:05:00,38.97,39.0,38.92,38.98,78362.0,32.98,33.0054,32.9377,32.9885,78362.0
2016-06-30 11:10:00,38.99,39.05,38.99,39.04,141981.0,32.9969,33.0477,32.9969,33.0392,141981.0
2016-06-30 11:15:00,39.05,39.06,39.01,39.04,144090.0,33.0477,33.0562,33.0138,33.0392,144090.0
2016-06-30 11:20:00,39.04,39.06,39.01,39.05,75292.0,33.0392,33.0562,33.0138,33.0477,75292.0
2016-06-30 11:25:00,39.04,39.09,39.03,39.09,81132.0,33.0392,33.0816,33.0308,33.0816,81132.0
2016-06-30 11:30:00,39.08,39.17,39.08,39.12,139095.0,33.0731,33.1493,33.0731,33.1069,139095.0
2016-06-30 11:35:00,39.13,39.13,39.1,39.13,110498.0,33.1154,33.1154,33.09,33.1154,110498.0
2016-06-30 11:40:00,39.13,39.14,39.1,39.12,101634.0,33.1154,33.1239,33.09,33.1069,101634.0
2016-06-30 11:45:00,39.12,39.18,39.12,39.17,89952.0,33.1069,33.1577,33.1069,33.1493,89952.0
2016-06-30 11:50:00,39.17,39.19,39.14,39.18,58806.0,33.1493,33.1662,33.1239,33.1577,58806.0
2016-06-30 11:55:00,39.18,39.19,39.1,39.13,80663.0,33.1577,33.1662,33.09,33.1154,80663.0
2016-06-30 12:00:00,39.14,39.21,39.13,39.16,76024.0,33.1239,33.1831,33.1154,33.1408,76024.0
2016-06-30 12:05:00,39.16,39.17,39.12,39.16,76708.0,33.1408,33.1493,33.1069,33.1408,76708.0
2016-06-30 12:10:00,39.16,39.2,39.14,39.16,59734.0,33.1408,33.1746,33.1239,33.1408,59734.0
2016-06-30 12:15:00,39.16,39.24,39.16,39.23,62036.0,33.1408,33.2085,33.1408,33.2,62036.0
2016-06-30 12:20:00,39.21,39.26,39.18,39.26,67369.0,33.1831,33.2254,33.1577,33.2254,67369.0
2016-06-30 12:25:00,39.27,39.28,39.23,39.26,95119.0,33.2339,33.2423,33.2,33.2254,95119.0
2016-06-30 12:30:00,39.26,39.28,39.24,39.26,175367.0,33.2254,33.2423,33.2085,33.2254,175367.0
2016-06-30 12:35:00,39.25,39.28,39.24,39.26,132720.0,33.217,33.2423,33.2085,33.2254,132720.0
2016-06-30 12:40:00,39.27,39.28,39.18,39.18,100918.0,33.2339,33.2423,33.1577,33.1577,100918.0
2016-06-30 12:45:00,39.18,39.22,39.17,39.21,115630.0,33.1577,33.1916,33.1493,33.1831,115630.0
2016-06-30 12:50:00,39.21,39.26,39.16,39.2,99222.0,33.1831,33.2254,33.1408,33.1746,99222.0
2016-06-30 12:55:00,39.2,39.22,39.16,39.18,63873.0,33.1746,33.1916,33.1408,33.1577,63873.0
2016-06-30 13:00:00,39.18,39.2,39.13,39.15,80826.0,33.1577,33.1746,33.1154,33.1323,80826.0
2016-06-30 13:05:00,39.14,39.16,39.09,39.09,60901.0,33.1239,33.1408,33.0816,33.0816,60901.0
2016-06-30 13:10:00,39.09,39.1,39.03,39.08,70412.0,33.0816,33.09,33.0308,33.0731,70412.0
2016-06-30 13:15:00,39.08,39.12,39.07,39.09,47031.0,33.0731,33.1069,33.0646,33.0816,47031.0
2016-06-30 13:20:00,39.1,39.12,39.06,39.09,53387.0,33.09,33.1069,33.0562,33.0816,53387.0
2016-06-30 13:25:00,39.09,39.1,39.06,39.08,45415.0,33.0816,33.09,33.0562,33.0731,45415.0
2016-06-30 13:30:00,39.08,39.09,39.05,39.07,53126.0,33.0731,33.0816,33.0477,33.0646,53126.0
2016-06-30 13:35:00,39.07,39.11,39.06,39.09,49075.0,33.0646,33.0985,33.0562,33.0816,49075.0
2016-06-30 13:40:00,39.09,39.12,39.08,39.11,31393.0,33.0816,33.1069,33.0731,33.0985,31393.0
2016-06-30 13:45:00,39.1,39.13,39.09,39.12,78499.0,33.09,33.1154,33.0816,33.1069,78499.0
2016-06-30 13:50:00,39.13,39.15,39.11,39.11,47060.0,33.1154,33.1323,33.0985,33.0985,47060.0
2016-06-30 13:55:00,39.11,39.15,39.09,39.14,54074.0,33.0985,33.1323,33.0816,33.1239,54074.0
2016-06-30 14:00:00,39.13,39.17,39.11,39.15,36064.0,33.1154,33.1493,33.0985,33.1323,36064.0
2016-06-30 14:05:00,39.15,39.16,39.12,39.14,54291.0,33.1323,33.1408,33.1069,33.1239,54291.0
2016-06-30 14:10:00,39.14,39.16,39.14,39.16,51363.0,33.1239,33.1408,33.1239,33.1408,51363.0
2016-06-30 14:15:00,39.16,39.22,39.16,39.22,55307.0,33.1408,33.1916,33.1408,33.1916,55307.0
2016-06-30 14:20:00,39.22,39.25,39.21,39.22,75008.0,33.1916,33.217,33.1831,33.1916,75008.0
2016-06-30 14:25:00,39.22,39.23,39.09,39.1,152687.0,33.1916,33.2,33.0816,33.09,152687.0
2016-06-30 14:30:00,39.1,39.16,39.09,39.09,53399.0,33.09,33.1408,33.0816,33.0816,53399.0
2016-06-30 14:35:00,39.09,39.12,39.05,39.08,42283.0,33.0816,33.1069,33.0477,33.0731,42283.0
2016-06-30 14:40:00,39.08,39.12,39.07,39.1,52280.0,33.0731,33.1069,33.0646,33.09,52280.0
2016-06-30 14:45:00,39.1,39.1,39.07,39.09,45799.0,33.09,33.09,33.0646,33.0816,45799.0
2016-06-30 14:50:00,39.09,39.12,39.07,39.12,45990.0,33.0816,33.1069,33.0646,33.1069,45990.0
2016-06-30 14:55:00,39.11,39.15,39.1,39.13,63572.0,33.0985,33.1323,33.09,33.1154,63572.0
2016-06-30 15:00:00,39.14,39.15,39.11,39.12,74634.0,33.1239,33.1323,33.0985,33.1069,74634.0
2016-06-30 15:05:00,39.13,39.14,39.09,39.11,72393.0,33.1154,33.1239,33.0816,33.0985,72393.0
2016-06-30 15:10:00,39.12,39.12,39.06,39.07,88027.0,33.1069,33.1069,33.0562,33.0646,88027.0
2016-06-30 15:15:00,39.08,39.08,39.03,39.07,66910.0,33.0731,33.0731,33.0308,33.0646,66910.0
2016-06-30 15:20:00,39.07,39.09,39.04,39.07,59516.0,33.0646,33.0816,33.0392,33.0646,59516.0
2016-06-30 15:25:00,39.07,39.15,39.06,39.15,104293.0,33.0646,33.1323,33.0562,33.1323,104293.0
2016-06-30 15:30:00,39.15,39.19,39.12,39.19,224262.0,33.1323,33.1662,33.1069,33.1662,224262.0
2016-06-30 15:35:00,39.19,39.21,39.14,39.16,177572.0,33.1662,33.1831,33.1239,33.1408,177572.0
2016-06-30 15:40:00,39.15,39.18,39.14,39.16,260038.0,33.1323,33.1577,33.1239,33.1408,260038.0
2016-06-30 15:45:00,39.16,39.19,39.15,39.16,334276.0,33.1408,33.1662,33.1323,33.1408,334276.0
2016-06-30 15:50:00,39.16,39.21,39.14,39.21,222457.0,33.1408,33.1831,33.1239,33.1831,222457.0
2016-06-30 15:55:00,39.21,39.31,39.2,39.3,728466.0,33.1831,33.2677,33.1746,33.2593,728466.0
2016-07-01 09:30:00,39.31,39.32,39.16,39.24,182931.0,33.2677,33.2762,33.1408,33.2085,182931.0
2016-07-01 09:35:00,39.25,39.37,39.25,39.35,105761.0,33.217,33.3185,33.217,33.3016,105761.0
2016-07-01 09:40:00,39.35,39.39,39.33,39.35,116163.0,33.3016,33.3354,33.2847,33.3016,116163.0
2016-07-01 09:45:00,39.35,39.38,39.33,39.37,59835.0,33.3016,33.327,33.2847,33.3185,59835.0
2016-07-01 09:50:00,39.37,39.46,39.35,39.45,91795.0,33.3185,33.3947,33.3016,33.3862,91795.0
2016-07-01 09:55:00,39.44,39.45,39.35,39.44,82013.0,33.3778,33.3862,33.3016,33.3778,82013.0
2016-07-01 10:00:00,39.44,39.5,39.44,39.48,100787.0,33.3778,33.4285,33.3778,33.4116,100787.0
2016-07-01 10:05:00,39.48,39.54,39.47,39.53,56653.0,33.4116,33.4624,33.4031,33.4539,56653.0
2016-07-01 10:10:00,39.52,39.53,39.48,39.51,58306.0,33.4455,33.4539,33.4116,33.437,58306.0
2016-07-01 10:15:00,39.51,39.57,39.48,39.57,41066.0,33.437,33.4878,33.4116,33.4878,41066.0
2016-07-01 10:20:00,39.57,39.61,39.56,39.58,93401.0,33.4878,33.5216,33.4793,33.4962,93401.0
2016-07-01 10:25:00,39.58,39.62,39.56,39.59,81373.0,33.4962,33.5301,33.4793,33.5047,81373.0
2016-07-01 10:30:00,39.6,39.61,39.58,39.58,79472.0,33.5132,33.5216,33.4962,33.4962,79472.0
2016-07-01 10:35:00,39.58,39.63,39.58,39.63,70365.0,33.4962,33.5385,33.4962,33.5385,70365.0
2016-07-01 10:40:00,39.62,39.63,39.59,39.6,122872.0,33.5301,33.5385,33.5047,33.5132,122872.0
2016-07-01 10:45:00,39.6,39.66,39.59,39.66,128531.0,33.5132,33.5639,33.5047,33.5639,128531.0
2016-07-01 10:50:00,39.66,39.71,39.65,39.71,89627.0,33.5639,33.6063,33.5555,33.6063,89627.0
2016-07-01 10:55:00,39.71,39.71,39.67,39.7,63928.0,33.6063,33.6063,33.5724,33.5978,63928.0
2016-07-01 11:00:00,39.69,39.7,39.66,39.67,92257.0,33.5893,33.5978,33.5639,33.5724,92257.0
2016-07-01 11:05:00,39.67,39.7,39.66,39.67,74254.0,33.5724,33.5978,33.5639,33.5724,74254.0
2016-07-01 11:10:00,39.67,39.68,39.63,39.67,74383.0,33.5724,33.5809,33.5385,33.5724,74383.0
2016-07-01 11:15:00,39.67,39.67,39.62,39.63,73074.0,33.5724,33.5724,33.5301,33.5385,73074.0
2016-07-01 11:20:00,39.64,39.65,39.58,39.59,46825.0,33.547,33.5555,33.4962,33.5047,46825.0
2016-07-01 11:25:00,39.58,39.61,39.58,39.61,80898.0,33.4962,33.5216,33.4962,33.5216,80898.0
2016-07-01 11:30:00,39.59,39.63,39.57,39.61,92540.0,33.5047,33.5385,33.4878,33.5216,92540.0
2016-07-01 11:35:00,39.61,39.62,39.56,39.58,65666.0,33.5216,33.5301,33.4793,33.4962,65666.0
2016-07-01 11:40:00,39.59,39.6,39.56,39.59,51909.0,33.5047,33.5132,33.4793,33.5047,51909.0
2016-07-01 11:45:00,39.59,39.61,39.57,39.61,71608.0,33.5047,33.5216,33.4878,33.5216,71608.0
2016-07-01 11:50:00,39.6,39.62,39.59,39.62,54825.0,33.5132,33.5301,33.5047,33.5301,54825.0
2016-07-01 11:55:00,39.62,39.65,39.61,39.64,53849.0,33.5301,33.5555,33.5216,33.547,53849.0
2016-07-01 12:00:00,39.64,39.65,39.61,39.61,48801.0,33.547,33.5555,33.5216,33.5216,48801.0
2016-07-01 12:05:00,39.62,39.64,39.58,39.61,94663.0,33.5301,33.547,33.4962,33.5216,94663.0
2016-07-01 12:10:00,39.61,39.61,39.6,39.61,44026.0,33.5216,33.5216,33.5132,33.5216,44026.0
2016-07-01 12:15:00,39.61,39.64,39.6,39.64,49845.0,33.5216,33.547,33.5132,33.547,49845.0
2016-07-01 12:20:00,39.63,39.64,39.6,39.6,50210.0,33.5385,33.547,33.5132,33.5132,50210.0
2016-07-01 12:25:00,39.59,39.61,39.54,39.54,65130.0,33.5047,33.5216,33.4624,33.4624,65130.0
2016-07-01 12:30:00,39.55,39.55,39.52,39.55,72364.0,33.4708,33.4708,33.4455,33.4708,72364.0
2016-07-01 12:35:00,39.53,39.54,39.49,39.5,49196.0,33.4539,33.4624,33.4201,33.4285,49196.0
2016-07-01 12:40:00,39.5,39.51,39.48,39.48,50911.0,33.4285,33.437,33.4116,33.4116,50911.0
2016-07-01 12:45:00,39.48,39.49,39.46,39.46,44787.0,33.4116,33.4201,33.3947,33.3947,44787.0
2016-07-01 12:50:00,39.47,39.5,39.44,39.5,61274.0,33.4031,33.4285,33.3778,33.4285,61274.0
2016-07-01 12:55:00,39.5,39.52,39.48,39.5,39529.0,33.4285,33.4455,33.4116,33.4285,39529.0
2016-07-01 13:00:00,39.48,39.5,39.45,39.47,61324.0,33.4116,33.4285,33.3862,33.4031,61324.0
2016-07-01 13:05:00,39.48,39.49,39.45,39.47,62717.0,33.4116,33.4201,33.3862,33.4031,62717.0
2016-07-01 13:10:00,39.47,39.49,39.44,39.48,50172.0,33.4031,33.4201,33.3778,33.4116,50172.0
2016-07-01 13:15:00,39.48,39.48,39.45,39.46,17211.0,33.4116,33.4116,33.3862,33.3947,17211.0
2016-07-01 13:20:00,39.46,39.47,39.43,39.44,31617.0,33.3947,33.4031,33.3693,33.3778,31617.0
2016-07-01 13:25:00,39.45,39.45,39.4,39.41,37619.0,33.3862,33.3862,33.3439,33.3524,37619.0
2016-07-01 13:30:00,39.41,39.44,39.39,39.44,42067.0,33.3524,33.3778,33.3354,33.3778,42067.0
2016-07-01 13:35:00,39.45,39.45,39.37,39.38,63251.0,33.3862,33.3862,33.3185,33.327,63251.0
2016-07-01 13:40:00,39.38,39.45,39.36,39.44,45113.0,33.327,33.3862,33.3101,33.3778,45113.0
2016-07-01 13:45:00,39.44,39.47,39.41,39.44,40846.0,33.3778,33.4031,33.3524,33.3778,40846.0
2016-07-01 13:50:00,39.44,39.45,39.39,39.39,47793.0,33.3778,33.3862,33.3354,33.3354,47793.0
2016-07-01 13:55:00,39.4,39.41,39.36,39.36,77905.0,33.3439,33.3524,33.3101,33.3101,77905.0
2016-07-01 14:00:00,39.36,39.44,39.36,39.43,85392.0,33.3101,33.3778,33.3101,33.3693,85392.0
2016-07-01 14:05:00,39.43,39.45,39.41,39.41,69455.0,33.3693,33.3862,33.3524,33.3524,69455.0
2016-07-01 14:10:00,39.41,39.43,39.4,39.41,37919.0,33.3524,33.3693,33.3439,33.3524,37919.0
2016-07-01 14:15:00,39.41,39.41,39.37,39.4,41436.0,33.3524,33.3524,33.3185,33.3439,41436.0
2016-07-01 14:20:00,39.4,39.41,39.39,39.4,21865.0,33.3439,33.3524,33.3354,33.3439,21865.0
2016-07-01 14:25:00,39.39,39.42,39.37,39.38,50437.0,33.3354,33.3608,33.3185,33.327,50437.0
2016-07-01 14:30:00,39.38,39.4,39.35,39.37,40511.0,33.327,33.3439,33.3016,33.3185,40511.0
2016-07-01 14:35:00,39.37,39.4,39.36,39.4,38748.0,33.3185,33.3439,33.3101,33.3439,38748.0
2016-07-01 14:40:00,39.4,39.41,39.36,39.37,59157.0,33.3439,33.3524,33.3101,33.3185,59157.0
2016-07-01 14:45:00,39.37,39.39,39.32,39.34,87183.0,33.3185,33.3354,33.2762,33.2931,87183.0
2016-07-01 14:50:00,39.34,39.36,39.32,39.33,58940.0,33.2931,33.3101,33.2762,33.2847,58940.0
2016-07-01 14:55:00,39.33,39.37,39.31,39.36,75200.0,33.2847,33.3185,33.2677,33.3101,75200.0
2016-07-01 15:00:00,39.36,39.41,39.36,39.41,33632.0,33.3101,33.3524,33.3101,33.3524,33632.0
2016-07-01 15:05:00,39.41,39.49,39.4,39.47,74412.0,33.3524,33.4201,33.3439,33.4031,74412.0
2016-07-01 15:10:00,39.47,39.49,39.44,39.45,70754.0,33.4031,33.4201,33.3778,33.3862,70754.0
2016-07-01 15:15:00,39.45,39.48,39.44,39.47,77296.0,33.3862,33.4116,33.3778,33.4031,77296.0
2016-07-01 15:20:00,39.47,39.48,39.46,39.47,72878.0,33.4031,33.4116,33.3947,33.4031,72878.0
2016-07-01 15:25:00,39.46,39.5,39.44,39.47,155988.0,33.3947,33.4285,33.3778,33.4031,155988.0
2016-07-01 15:30:00,39.47,39.52,39.45,39.5,56494.0,33.4031,33.4455,33.3862,33.4285,56494.0
2016-07-01 15:35:00,39.51,39.52,39.4,39.44,113342.0,33.437,33.4455,33.3439,33.3778,113342.0
2016-07-01 15:40:00,39.44,39.49,39.42,39.48,96407.0,33.3778,33.4201,33.3608,33.4116,96407.0
2016-07-01 15:45:00,39.48,39.49,39.45,39.47,95116.0,33.4116,33.4201,33.3862,33.4031,95116.0
2016-07-01 15:50:00,39.47,39.5,39.46,39.48,101223.0,33.4031,33.4285,33.3947,33.4116,101223.0
2016-07-01 15:55:00,39.48,39.59,39.47,39.52,656453.0,33.4116,33.5047,33.4031,33.4455,656453.0
2016-07-05 09:30:00,39.31,39.44,39.3,39.43,272316.0,33.2677,33.3778,33.2593,33.3693,272316.0
2016-07-05 09:35:00,39.43,39.44,39.31,39.33,87950.0,33.3693,33.3778,33.2677,33.2847,87950.0
2016-07-05 09:40:00,39.33,39.38,39.3,39.38,166130.0,33.2847,33.327,33.2593,33.327,166130.0
2016-07-05 09:45:00,39.38,39.4,39.32,39.36,81037.0,33.327,33.3439,33.2762,33.3101,81037.0
2016-07-05 09:50:00,39.36,39.38,39.33,39.34,102183.0,33.3101,33.327,33.2847,33.2931,102183.0
2016-07-05 09:55:00,39.34,39.39,39.33,39.35,84826.0,33.2931,33.3354,33.2847,33.3016,84826.0
2016-07-05 10:00:00,39.35,39.36,39.3,39.32,264827.0,33.3016,33.3101,33.2593,33.2762,264827.0
2016-07-05 10:05:00,39.33,39.33,39.29,39.3,293682.0,33.2847,33.2847,33.2508,33.2593,293682.0
2016-07-05 10:10:00,39.3,39.31,39.24,39.29,216463.0,33.2593,33.2677,33.2085,33.2508,216463.0
2016-07-05 10:15:00,39.29,39.31,39.23,39.23,103991.0,33.2508,33.2677,33.2,33.2,103991.0
2016-07-05 10:20:00,39.23,39.27,39.21,39.27,85238.0,33.2,33.2339,33.1831,33.2339,85238.0
2016-07-05 10:25:00,39.26,39.32,39.24,39.32,225599.0,33.2254,33.2762,33.2085,33.2762,225599.0
2016-07-05 10:30:00,39.32,39.35,39.31,39.32,81753.0,33.2762,33.3016,33.2677,33.2762,81753.0
2016-07-05 10:35:00,39.32,39.33,39.28,39.28,72295.0,33.2762,33.2847,33.2423,33.2423,72295.0
2016-07-05 10:40:00,39.29,39.34,39.29,39.32,66358.0,33.2508,33.2931,33.2508,33.2762,66358.0
2016-07-05 10:45:00,39.32,39.4,39.31,39.35,360150.0,33.2762,33.3439,33.2677,33.3016,360150.0
2016-07-05 10:50:00,39.34,39.35,39.27,39.29,91314.0,33.2931,33.3016,33.2339,33.2508,91314.0
2016-07-05 10:55:00,39.29,39.35,39.29,39.3,158443.0,33.2508,33.3016,33.2508,33.2593,158443.0
2016-07-05 11:00:00,39.3,39.33,39.27,39.3,131246.0,33.2593,33.2847,33.2339,33.2593,131246.0
2016-07-05 11:05:00,39.29,39.34,39.27,39.31,146220.0,33.2508,33.2931,33.2339,33.2677,146220.0
2016-07-05 11:10:00,39.3,39.33,39.28,39.3,348725.0,33.2593,33.2847,33.2423,33.2593,348725.0
2016-07-05 11:15:00,39.3,39.44,39.3,39.4,146189.0,33.2593,33.3778,33.2593,33.3439,146189.0
2016-07-05 11:20:00,39.41,39.41,39.23,39.35,294975.0,33.3524,33.3524,33.2,33.3016,294975.0
2016-07-05 11:25:00,39.35,39.38,39.33,39.37,61878.0,33.3016,33.327,33.2847,33.3185,61878.0
2016-07-05 11:30:00,39.37,39.4,39.35,39.39,79521.0,33.3185,33.3439,33.3016,33.3354,79521.0
2016-07-05 11:35:00,39.38,39.41,39.36,39.41,74698.0,33.327,33.3524,33.3101,33.3524,74698.0
2016-07-05 11:40:00,39.4,39.44,39.39,39.44,182313.0,33.3439,33.3778,33.3354,33.3778,182313.0
2016-07-05 11:45:00,39.44,39.49,39.42,39.48,87504.0,33.3778,33.4201,33.3608,33.4116,87504.0
2016-07-05 11:50:00,39.48,39.5,39.45,39.5,79820.0,33.4116,33.4285,33.3862,33.4285,79820.0
2016-07-05 11:55:00,39.5,39.5,39.45,39.48,41355.0,33.4285,33.4285,33.3862,33.4116,41355.0
2016-07-05 12:00:00,39.47,39.49,39.45,39.48,64902.0,33.4031,33.4201,33.3862,33.4116,64902.0
2016-07-05 12:05:00,39.48,39.48,39.42,39.42,32394.0,33.4116,33.4116,33.3608,33.3608,32394.0
2016-07-05 12:10:00,39.42,39.42,39.38,39.4,115803.0,33.3608,33.3608,33.327,33.3439,115803.0
2016-07-05 12:15:00,39.39,39.43,39.39,39.41,26629.0,33.3354,33.3693,33.3354,33.3524,26629.0
2016-07-05 12:20:00,39.4,39.42,39.39,39.4,37884.0,33.3439,33.3608,33.3354,33.3439,37884.0
2016-07-05 12:25:00,39.39,39.4,39.36,39.39,45485.0,33.3354,33.3439,33.3101,33.3354,45485.0
2016-07-05 12:30:00,39.39,39.39,39.35,39.35,36858.0,33.3354,33.3354,33.3016,33.3016,36858.0
2016-07-05 12:35:00,39.35,39.35,39.28,39.29,39666.0,33.3016,33.3016,33.2423,33.2508,39666.0
2016-07-05 12:40:00,39.28,39.29,39.25,39.26,137809.0,33.2423,33.2508,33.217,33.2254,137809.0
2016-07-05 12:45:00,39.26,39.32,39.26,39.31,34812.0,33.2254,33.2762,33.2254,33.2677,34812.0
2016-07-05 12:50:00,39.31,39.31,39.27,39.27,37778.0,33.2677,33.2677,33.2339,33.2339,37778.0
2016-07-05 12:55:00,39.27,39.28,39.25,39.25,55183.0,33.2339,33.2423,33.217,33.217,55183.0
2016-07-05 13:00:00,39.25,39.26,39.21,39.22,248681.0,33.217,33.2254,33.1831,33.1916,248681.0
2016-07-05 13:05:00,39.23,39.27,39.22,39.27,53962.0,33.2,33.2339,33.1916,33.2339,53962.0
2016-07-05 13:10:00,39.27,39.3,39.25,39.25,38861.0,33.2339,33.2593,33.217,33.217,38861.0
2016-07-05 13:15:00,39.25,39.26,39.21,39.21,56254.0,33.217,33.2254,33.1831,33.1831,56254.0
2016-07-05 13:20:00,39.22,39.26,39.21,39.26,27990.0,33.1916,33.2254,33.1831,33.2254,27990.0
2016-07-05 13:25:00,39.26,39.28,39.25,39.26,35928.0,33.2254,33.2423,33.217,33.2254,35928.0
2016-07-05 13:30:00,39.26,39.3,39.25,39.29,299813.0,33.2254,33.2593,33.217,33.2508,299813.0
2016-07-05 13:35:00,39.29,39.32,39.28,39.29,86227.0,33.2508,33.2762,33.2423,33.2508,86227.0
2016-07-05 13:40:00,39.29,39.3,39.28,39.29,98830.0,33.2508,33.2593,33.2423,33.2508,98830.0
2016-07-05 13:45:00,39.3,39.31,39.28,39.29,251681.0,33.2593,33.2677,33.2423,33.2508,251681.0
2016-07-05 13:50:00,39.28,39.3,39.28,39.29,70985.0,33.2423,33.2593,33.2423,33.2508,70985.0
2016-07-05 13:55:00,39.29,39.31,39.29,39.31,36360.0,33.2508,33.2677,33.2508,33.2677,36360.0
2016-07-05 14:00:00,39.31,39.34,39.3,39.33,80608.0,33.2677,33.2931,33.2593,33.2847,80608.0
2016-07-05 14:05:00,39.33,39.38,39.33,39.36,90861.0,33.2847,33.327,33.2847,33.3101,90861.0
2016-07-05 14:10:00,39.36,39.41,39.36,39.41,62581.0,33.3101,33.3524,33.3101,33.3524,62581.0
2016-07-05 14:15:00,39.41,39.46,39.4,39.42,57651.0,33.3524,33.3947,33.3439,33.3608,57651.0
2016-07-05 14:20:00,39.42,39.42,39.35,39.38,48169.0,33.3608,33.3608,33.3016,33.327,48169.0
2016-07-05 14:25:00,39.38,39.39,39.35,39.36,28706.0,33.327,33.3354,33.3016,33.3101,28706.0
2016-07-05 14:30:00,39.36,39.38,39.35,39.37,81911.0,33.3101,33.327,33.3016,33.3185,81911.0
2016-07-05 14:35:00,39.38,39.38,39.34,39.35,132573.0,33.327,33.327,33.2931,33.3016,132573.0
2016-07-05 14:40:00,39.35,39.37,39.33,39.37,78695.0,33.3016,33.3185,33.2847,33.3185,78695.0
2016-07-05 14:45:00,39.37,39.39,39.33,39.35,46453.0,33.3185,33.3354,33.2847,33.3016,46453.0
2016-07-05 14:50:00,39.35,39.36,39.33,39.34,44800.0,33.3016,33.3101,33.2847,33.2931,44800.0
2016-07-05 14:55:00,39.34,39.36,39.33,39.34,44588.0,33.2931,33.3101,33.2847,33.2931,44588.0
2016-07-05 15:00:00,39.34,39.38,39.34,39.37,50309.0,33.2931,33.327,33.2931,33.3185,50309.0
2016-07-05 15:05:00,39.38,39.39,39.36,39.39,111497.0,33.327,33.3354,33.3101,33.3354,111497.0
2016-07-05 15:10:00,39.39,39.43,39.38,39.41,64513.0,33.3354,33.3693,33.327,33.3524,64513.0
2016-07-05 15:15:00,39.4,39.43,39.39,39.42,62028.0,33.3439,33.3693,33.3354,33.3608,62028.0
2016-07-05 15:20:00,39.43,39.43,39.41,39.42,39019.0,33.3693,33.3693,33.3524,33.3608,39019.0
2016-07-05 15:25:00,39.41,39.44,39.41,39.43,55067.0,33.3524,33.3778,33.3524,33.3693,55067.0
2016-07-05 15:30:00,39.43,39.51,39.41,39.5,112904.0,33.3693,33.437,33.3524,33.4285,112904.0
2016-07-05 15:35:00,39.51,39.54,39.5,39.52,85165.0,33.437,33.4624,33.4285,33.4455,85165.0
2016-07-05 15:40:00,39.52,39.56,39.52,39.53,116966.0,33.4455,33.4793,33.4455,33.4539,116966.0
2016-07-05 15:45:00,39.54,39.54,39.5,39.51,130684.0,33.4624,33.4624,33.4285,33.437,130684.0
2016-07-05 15:50:00,39.51,39.51,39.48,39.48,119034.0,33.437,33.437,33.4116,33.4116,119034.0
2016-07-05 15:55:00,39.48,39.49,39.44,39.45,321511.0,33.4116,33.4201,33.3778,33.3862,321511.0
2016-07-06 09:30:00,39.27,39.49,39.25,39.46,321015.0,33.2339,33.4201,33.217,33.3947,321015.0
2016-07-06 09:35:00,39.46,39.5,39.4,39.42,177694.0,33.3947,33.4285,33.3439,33.3608,177694.0
2016-07-06 09:40:00,39.41,39.54,39.37,39.54,232694.0,33.3524,33.4624,33.3185,33.4624,232694.0
2016-07-06 09:45:00,39.55,39.59,39.54,39.55,205304.0,33.4708,33.5047,33.4624,33.4708,205304.0
2016-07-06 09:50:00,39.55,39.69,39.55,39.69,174388.0,33.4708,33.5893,33.4708,33.5893,174388.0
2016-07-06 09:55:00,39.69,39.78,39.69,39.76,176736.0,33.5893,33.6655,33.5893,33.6486,176736.0
2016-07-06 10:00:00,39.76,39.89,39.76,39.86,159357.0,33.6486,33.7586,33.6486,33.7332,159357.0
2016-07-06 10:05:00,39.87,39.87,39.75,39.82,128139.0,33.7417,33.7417,33.6401,33.6993,128139.0
2016-07-06 10:10:00,39.82,39.88,39.78,39.88,93089.0,33.6993,33.7501,33.6655,33.7501,93089.0
2016-07-06 10:15:00,39.87,39.89,39.78,39.79,113561.0,33.7417,33.7586,33.6655,33.674,113561.0
2016-07-06 10:20:00,39.79,39.83,39.78,39.81,122823.0,33.674,33.7078,33.6655,33.6909,122823.0
2016-07-06 10:25:00,39.81,39.9,39.81,39.87,188293.0,33.6909,33.767,33.6909,33.7417,188293.0
2016-07-06 10:30:00,39.87,39.94,39.84,39.94,260512.0,33.7417,33.8009,33.7163,33.8009,260512.0
2016-07-06 10:35:00,39.94,39.99,39.92,39.98,163692.0,33.8009,33.8432,33.784,33.8348,163692.0
2016-07-06 10:40:00,39.98,40.0,39.96,39.99,151404.0,33.8348,33.8517,33.8178,33.8432,151404.0
2016-07-06 10:45:00,39.98,40.05,39.98,40.04,192182.0,33.8348,33.894,33.8348,33.8855,192182.0
2016-07-06 10:50:00,40.05,40.15,40.05,40.15,142672.0,33.894,33.9786,33.894,33.9786,142672.0
2016-07-06 10:55:00,40.15,40.19,40.14,40.18,148141.0,33.9786,34.0125,33.9702,34.004,148141.0
2016-07-06 11:00:00,40.18,40.22,40.18,40.2,148516.0,34.004,34.0379,34.004,34.0209,148516.0
2016-07-06 11:05:00,40.2,40.29,40.2,40.27,141605.0,34.0209,34.0971,34.0209,34.0802,141605.0
2016-07-06 11:10:00,40.27,40.36,40.26,40.34,147004.0,34.0802,34.1563,34.0717,34.1394,147004.0
2016-07-06 11:15:00,40.34,40.41,40.33,40.4,147930.0,34.1394,34.1987,34.131,34.1902,147930.0
2016-07-06 11:20:00,40.4,40.41,40.37,40.39,141750.0,34.1902,34.1987,34.1648,34.1817,141750.0
2016-07-06 11:25:00,40.39,40.4,40.26,40.26,141112.0,34.1817,34.1902,34.0717,34.0717,141112.0
2016-07-06 11:30:00,40.26,40.33,40.25,40.29,124848.0,34.0717,34.131,34.0633,34.0971,124848.0
2016-07-06 11:35:00,40.29,40.36,40.29,40.35,102714.0,34.0971,34.1563,34.0971,34.1479,102714.0
2016-07-06 11:40:00,40.36,40.4,40.34,40.39,110409.0,34.1563,34.1902,34.1394,34.1817,110409.0
2016-07-06 11:45:00,40.4,40.43,40.39,40.41,94860.0,34.1902,34.2156,34.1817,34.1987,94860.0
2016-07-06 11:50:00,40.4,40.46,40.37,40.46,136082.0,34.1902,34.241,34.1648,34.241,136082.0
2016-07-06 11:55:00,40.45,40.46,40.41,40.41,100836.0,34.2325,34.241,34.1987,34.1987,100836.0
2016-07-06 12:00:00,40.41,40.54,40.41,40.53,117588.0,34.1987,34.3087,34.1987,34.3002,117588.0
2016-07-06 12:05:00,40.54,40.58,40.52,40.57,146834.0,34.3087,34.3425,34.2917,34.3341,146834.0
2016-07-06 12:10:00,40.57,40.6,40.55,40.56,99299.0,34.3341,34.3595,34.3171,34.3256,99299.0
2016-07-06 12:15:00,40.56,40.62,40.55,40.61,96252.0,34.3256,34.3764,34.3171,34.3679,96252.0
2016-07-06 12:20:00,40.6,40.62,40.57,40.59,85731.0,34.3595,34.3764,34.3341,34.351,85731.0
2016-07-06 12:25:00,40.59,40.62,40.57,40.62,68370.0,34.351,34.3764,34.3341,34.3764,68370.0
2016-07-06 12:30:00,40.62,40.64,40.59,40.63,103991.0,34.3764,34.3933,34.351,34.3848,103991.0
2016-07-06 12:35:00,40.63,40.66,40.62,40.66,108452.0,34.3848,34.4102,34.3764,34.4102,108452.0
2016-07-06 12:40:00,40.66,40.7,40.65,40.66,208093.0,34.4102,34.4441,34.4018,34.4102,208093.0
2016-07-06 12:45:00,40.66,40.66,40.63,40.64,99607.0,34.4102,34.4102,34.3848,34.3933,99607.0
2016-07-06 12:50:00,40.63,40.66,40.62,40.65,89257.0,34.3848,34.4102,34.3764,34.4018,89257.0
2016-07-06 12:55:00,40.65,40.68,40.64,40.67,110153.0,34.4018,34.4272,34.3933,34.4187,110153.0
2016-07-06 13:00:00,40.68,40.71,40.67,40.7,153810.0,34.4272,34.4525,34.4187,34.4441,153810.0
2016-07-06 13:05:00,40.69,40.71,40.67,40.69,182706.0,34.4356,34.4525,34.4187,34.4356,182706.0
2016-07-06 13:10:00,40.69,40.7,40.68,40.68,69725.0,34.4356,34.4441,34.4272,34.4272,69725.0
2016-07-06 13:15:00,40.68,40.69,40.63,40.66,119764.0,34.4272,34.4356,34.3848,34.4102,119764.0
2016-07-06 13:20:00,40.66,40.69,40.65,40.65,100668.0,34.4102,34.4356,34.4018,34.4018,100668.0
2016-07-06 13:25:00,40.65,40.67,40.64,40.66,97231.0,34.4018,34.4187,34.3933,34.4102,97231.0
2016-07-06 13:30:00,40.66,40.7,40.66,40.68,115990.0,34.4102,34.4441,34.4102,34.4272,115990.0
2016-07-06 13:35:00,40.68,40.71,40.67,40.69,98568.0,34.4272,34.4525,34.4187,34.4356,98568.0
2016-07-06 13:40:00,40.68,40.69,40.59,40.59,131292.0,34.4272,34.4356,34.351,34.351,131292.0
2016-07-06 13:45:00,40.59,40.6,40.58,40.59,63931.0,34.351,34.3595,34.3425,34.351,63931.0
2016-07-06 13:50:00,40.59,40.64,40.59,40.63,110559.0,34.351,34.3933,34.351,34.3848,110559.0
2016-07-06 13:55:00,40.63,40.65,40.59,40.59,77539.0,34.3848,34.4018,34.351,34.351,77539.0
2016-07-06 14:00:00,40.59,40.63,40.51,40.61,102005.0,34.351,34.3848,34.2833,34.3679,102005.0
2016-07-06 14:05:00,40.61,40.65,40.6,40.63,77946.0,34.3679,34.4018,34.3595,34.3848,77946.0
2016-07-06 14:10:00,40.64,40.67,40.6,40.62,99295.0,34.3933,34.4187,34.3595,34.3764,99295.0
2016-07-06 14:15:00,40.62,40.64,40.56,40.64,95189.0,34.3764,34.3933,34.3256,34.3933,95189.0
2016-07-06 14:20:00,40.64,40.65,40.59,40.61,80491.0,34.3933,34.4018,34.351,34.3679,80491.0
2016-07-06 14:25:00,40.62,40.63,40.57,40.58,73751.0,34.3764,34.3848,34.3341,34.3425,73751.0
2016-07-06 14:30:00,40.57,40.62,40.57,40.62,85426.0,34.3341,34.3764,34.3341,34.3764,85426.0
2016-07-06 14:35:00,40.62,40.69,40.61,40.68,67674.0,34.3764,34.4356,34.3679,34.4272,67674.0
2016-07-06 14:40:00,40.67,40.7,40.65,40.68,60602.0,34.4187,34.4441,34.4018,34.4272,60602.0
2016-07-06 14:45:00,40.68,40.69,40.65,40.66,68246.0,34.4272,34.4356,34.4018,34.4102,68246.0
2016-07-06 14:50:00,40.66,40.7,40.65,40.69,78800.0,34.4102,34.4441,34.4018,34.4356,78800.0
2016-07-06 14:55:00,40.69,40.78,40.69,40.77,157972.0,34.4356,34.5118,34.4356,34.5033,157972.0
2016-07-06 15:00:00,40.77,40.78,40.74,40.77,123799.0,34.5033,34.5118,34.4779,34.5033,123799.0
2016-07-06 15:05:00,40.78,40.79,40.73,40.75,193445.0,34.5118,34.5202,34.4695,34.4864,193445.0
2016-07-06 15:10:00,40.75,40.77,40.72,40.76,146032.0,34.4864,34.5033,34.461,34.4949,146032.0
2016-07-06 15:15:00,40.76,40.79,40.75,40.78,137105.0,34.4949,34.5202,34.4864,34.5118,137105.0
2016-07-06 15:20:00,40.77,40.79,40.73,40.75,237494.0,34.5033,34.5202,34.4695,34.4864,237494.0
2016-07-06 15:25:00,40.74,40.77,40.72,40.75,254888.0,34.4779,34.5033,34.461,34.4864,254888.0
2016-07-06 15:30:00,40.75,40.78,40.74,40.77,160545.0,34.4864,34.5118,34.4779,34.5033,160545.0
2016-07-06 15:35:00,40.77,40.84,40.77,40.83,167061.0,34.5033,34.5626,34.5033,34.5541,167061.0
2016-07-06 15:40:00,40.82,40.84,40.8,40.84,201398.0,34.5456,34.5626,34.5287,34.5626,201398.0
2016-07-06 15:45:00,40.84,40.85,40.78,40.79,378784.0,34.5626,34.571,34.5118,34.5202,378784.0
2016-07-06 15:50:00,40.79,40.82,40.77,40.82,252818.0,34.5202,34.5456,34.5033,34.5456,252818.0
2016-07-06 15:55:00,40.82,40.88,40.82,40.83,547122.0,34.5456,34.5964,34.5456,34.5541,547122.0
2016-07-07 09:30:00,40.83,41.15,40.8,41.05,396538.0,34.5541,34.8249,34.5287,34.7403,396538.0
2016-07-07 09:35:00,41.05,41.11,41.0,41.09,332698.0,34.7403,34.7911,34.698,34.7741,332698.0
2016-07-07 09:40:00,41.08,41.23,41.07,41.15,193658.0,34.7657,34.8926,34.7572,34.8249,193658.0
2016-07-07 09:45:00,41.15,41.41,41.14,41.41,362294.0,34.8249,35.0449,34.8165,35.0449,362294.0
2016-07-07 09:50:00,41.41,41.48,41.37,41.46,251693.0,35.0449,35.1042,35.0111,35.0873,251693.0
2016-07-07 09:55:00,41.46,41.53,41.43,41.52,273120.0,35.0873,35.1465,35.0619,35.138,273120.0
2016-07-07 10:00:00,41.51,41.52,41.43,41.44,433703.0,35.1296,35.138,35.0619,35.0703,433703.0
2016-07-07 10:05:00,41.44,41.49,41.35,41.36,260814.0,35.0703,35.1127,34.9942,35.0026,260814.0
2016-07-07 10:10:00,41.35,41.36,41.25,41.29,284987.0,34.9942,35.0026,34.9095,34.9434,284987.0
2016-07-07 10:15:00,41.29,41.38,41.28,41.35,267733.0,34.9434,35.0196,34.9349,34.9942,267733.0
2016-07-07 10:20:00,41.34,41.38,41.25,41.37,222826.0,34.9857,35.0196,34.9095,35.0111,222826.0
2016-07-07 10:25:00,41.36,41.43,41.33,41.41,279647.0,35.0026,35.0619,34.9772,35.0449,279647.0
2016-07-07 10:30:00,41.42,41.54,41.38,41.51,375988.0,35.0534,35.155,35.0196,35.1296,375988.0
2016-07-07 10:35:00,41.51,41.52,41.49,41.51,158508.0,35.1296,35.138,35.1127,35.1296,158508.0
2016-07-07 10:40:00,41.51,41.52,41.47,41.49,173333.0,35.1296,35.138,35.0957,35.1127,173333.0
2016-07-07 10:45:00,41.5,41.52,41.47,41.48,427442.0,35.1211,35.138,35.0957,35.1042,427442.0
2016-07-07 10:50:00,41.48,41.5,41.39,41.45,432708.0,35.1042,35.1211,35.028,35.0788,432708.0
2016-07-07 10:55:00,41.45,41.45,41.31,41.32,165872.0,35.0788,35.0788,34.9603,34.9688,165872.0
2016-07-07 11:00:00,41.31,41.37,41.3,41.3,245145.0,34.9603,35.0111,34.9519,34.9519,245145.0
2016-07-07 11:05:00,41.29,41.4,41.27,41.37,180009.0,34.9434,35.0365,34.9265,35.0111,180009.0
2016-07-07 11:10:00,41.37,41.38,41.32,41.36,173750.0,35.0111,35.0196,34.9688,35.0026,173750.0
2016-07-07 11:15:00,41.36,41.38,41.32,41.35,125621.0,35.0026,35.0196,34.9688,34.9942,125621.0
2016-07-07 11:20:00,41.35,41.38,41.35,41.37,136476.0,34.9942,35.0196,34.9942,35.0111,136476.0
2016-07-07 11:25:00,41.36,41.42,41.35,41.42,167195.0,35.0026,35.0534,34.9942,35.0534,167195.0
2016-07-07 11:30:00,41.41,41.43,41.38,41.43,136049.0,35.0449,35.0619,35.0196,35.0619,136049.0
2016-07-07 11:35:00,41.43,41.44,41.38,41.4,206121.0,35.0619,35.0703,35.0196,35.0365,206121.0
2016-07-07 11:40:00,41.41,41.46,41.39,41.43,328929.0,35.0449,35.0873,35.028,35.0619,328929.0
2016-07-07 11:45:00,41.42,41.43,41.34,41.37,226263.0,35.0534,35.0619,34.9857,35.0111,226263.0
2016-07-07 11:50:00,41.38,41.43,41.37,41.43,255173.0,35.0196,35.0619,35.0111,35.0619,255173.0
2016-07-07 11:55:00,41.43,41.44,41.39,41.41,99538.0,35.0619,35.0703,35.028,35.0449,99538.0
2016-07-07 12:00:00,41.41,41.44,41.39,41.41,110550.0,35.0449,35.0703,35.028,35.0449,110550.0
2016-07-07 12:05:00,41.42,41.43,41.38,41.4,114648.0,35.0534,35.0619,35.0196,35.0365,114648.0
2016-07-07 12:10:00,41.4,41.43,41.39,41.42,138736.0,35.0365,35.0619,35.028,35.0534,138736.0
2016-07-07 12:15:00,41.41,41.42,41.39,41.41,177743.0,35.0449,35.0534,35.028,35.0449,177743.0
2016-07-07 12:20:00,41.42,41.43,41.38,41.4,97851.0,35.0534,35.0619,35.0196,35.0365,97851.0
2016-07-07 12:25:00,41.4,41.45,41.37,41.44,144438.0,35.0365,35.0788,35.0111,35.0703,144438.0
2016-07-07 12:30:00,41.44,41.48,41.44,41.47,120258.0,35.0703,35.1042,35.0703,35.0957,120258.0
2016-07-07 12:35:00,41.48,41.48,41.43,41.47,129057.0,35.1042,35.1042,35.0619,35.0957,129057.0
2016-07-07 12:40:00,41.47,41.47,41.43,41.45,69971.0,35.0957,35.0957,35.0619,35.0788,69971.0
2016-07-07 12:45:00,41.45,41.45,41.37,41.39,488313.0,35.0788,35.0788,35.0111,35.028,488313.0
2016-07-07 12:50:00,41.39,41.41,41.37,41.4,295074.0,35.028,35.0449,35.0111,35.0365,295074.0
2016-07-07 12:55:00,41.4,41.43,41.38,41.41,189067.0,35.0365,35.0619,35.0196,35.0449,189067.0
2016-07-07 13:00:00,41.41,41.45,41.41,41.45,167629.0,35.0449,35.0788,35.0449,35.0788,167629.0
2016-07-07 13:05:00,41.45,41.47,41.43,41.45,155759.0,35.0788,35.0957,35.0619,35.0788,155759.0
2016-07-07 13:10:00,41.45,41.47,41.44,41.46,194816.0,35.0788,35.0957,35.0703,35.0873,194816.0
2016-07-07 13:15:00,41.46,41.5,41.43,41.48,147440.0,35.0873,35.1211,35.0619,35.1042,147440.0
2016-07-07 13:20:00,41.48,41.53,41.46,41.52,131526.0,35.1042,35.1465,35.0873,35.138,131526.0
2016-07-07 13:25:00,41.53,41.57,41.48,41.49,162244.0,35.1465,35.1804,35.1042,35.1127,162244.0
2016-07-07 13:30:00,41.49,41.51,41.47,41.51,74368.0,35.1127,35.1296,35.0957,35.1296,74368.0
2016-07-07 13:35:00,41.51,41.52,41.42,41.42,108291.0,35.1296,35.138,35.0534,35.0534,108291.0
2016-07-07 13:40:00,41.42,41.43,41.39,41.41,126163.0,35.0534,35.0619,35.028,35.0449,126163.0
2016-07-07 13:45:00,41.4,41.4,41.35,41.36,60103.0,35.0365,35.0365,34.9942,35.0026,60103.0
2016-07-07 13:50:00,41.35,41.36,41.32,41.33,136926.0,34.9942,35.0026,34.9688,34.9772,136926.0
2016-07-07 13:55:00,41.33,41.41,41.32,41.41,117545.0,34.9772,35.0449,34.9688,35.0449,117545.0
2016-07-07 14:00:00,41.41,41.43,41.36,41.41,133606.0,35.0449,35.0619,35.0026,35.0449,133606.0
2016-07-07 14:05:00,41.41,41.41,41.3,41.3,144220.0,35.0449,35.0449,34.9519,34.9519,144220.0
2016-07-07 14:10:00,41.3,41.32,41.21,41.23,257152.0,34.9519,34.9688,34.8757,34.8926,257152.0
2016-07-07 14:15:00,41.23,41.26,41.22,41.24,157136.0,34.8926,34.918,34.8842,34.9011,157136.0
2016-07-07 14:20:00,41.24,41.3,41.23,41.25,124000.0,34.9011,34.9519,34.8926,34.9095,124000.0
2016-07-07 14:25:00,41.25,41.32,41.23,41.3,162713.0,34.9095,34.9688,34.8926,34.9519,162713.0
2016-07-07 14:30:00,41.3,41.32,41.29,41.29,204363.0,34.9519,34.9688,34.9434,34.9434,204363.0
2016-07-07 14:35:00,41.29,41.35,41.29,41.35,93599.0,34.9434,34.9942,34.9434,34.9942,93599.0
2016-07-07 14:40:00,41.35,41.36,41.33,41.34,172910.0,34.9942,35.0026,34.9772,34.9857,172910.0
2016-07-07 14:45:00,41.34,41.36,41.34,41.36,106958.0,34.9857,35.0026,34.9857,35.0026,106958.0
2016-07-07 14:50:00,41.36,41.38,41.3,41.36,202629.0,35.0026,35.0196,34.9519,35.0026,202629.0
2016-07-07 14:55:00,41.36,41.36,41.31,41.35,130264.0,35.0026,35.0026,34.9603,34.9942,130264.0
2016-07-07 15:00:00,41.34,41.36,41.26,41.31,135415.0,34.9857,35.0026,34.918,34.9603,135415.0
2016-07-07 15:05:00,41.31,41.33,41.3,41.33,104153.0,34.9603,34.9772,34.9519,34.9772,104153.0
2016-07-07 15:10:00,41.33,41.36,41.3,41.33,130341.0,34.9772,35.0026,34.9519,34.9772,130341.0
2016-07-07 15:15:00,41.32,41.36,41.29,41.36,127516.0,34.9688,35.0026,34.9434,35.0026,127516.0
2016-07-07 15:20:00,41.36,41.36,41.31,41.33,157224.0,35.0026,35.0026,34.9603,34.9772,157224.0
2016-07-07 15:25:00,41.33,41.36,41.31,41.36,225369.0,34.9772,35.0026,34.9603,35.0026,225369.0
2016-07-07 15:30:00,41.36,41.41,41.34,41.41,209735.0,35.0026,35.0449,34.9857,35.0449,209735.0
2016-07-07 15:35:00,41.41,41.41,41.39,41.41,207067.0,35.0449,35.0449,35.028,35.0449,207067.0
2016-07-07 15:40:00,41.41,41.43,41.39,41.41,379570.0,35.0449,35.0619,35.028,35.0449,379570.0
2016-07-07 15:45:00,41.41,41.44,41.38,41.39,337684.0,35.0449,35.0703,35.0196,35.028,337684.0
2016-07-07 15:50:00,41.39,41.42,41.38,41.38,432032.0,35.028,35.0534,35.0196,35.0196,432032.0
2016-07-07 15:55:00,41.38,41.39,41.34,41.37,596409.0,35.0196,35.028,34.9857,35.0111,596409.0
2016-07-08 09:30:00,41.6,41.81,41.6,41.7,319109.0,35.2057,35.3835,35.2057,35.2904,319109.0
2016-07-08 09:35:00,41.68,41.71,41.56,41.62,183899.0,35.2734,35.2988,35.1719,35.2227,183899.0
2016-07-08 09:40:00,41.62,41.71,41.62,41.64,147887.0,35.2227,35.2988,35.2227,35.2396,147887.0
2016-07-08 09:45:00,41.65,41.67,41.59,41.61,167633.0,35.2481,35.265,35.1973,35.2142,167633.0
2016-07-08 09:50:00,41.61,41.72,41.6,41.72,191114.0,35.2142,35.3073,35.2057,35.3073,191114.0
2016-07-08 09:55:00,41.72,41.81,41.71,41.76,208841.0,35.3073,35.3835,35.2988,35.3412,208841.0
2016-07-08 10:00:00,41.76,41.8,41.71,41.72,131859.0,35.3412,35.375,35.2988,35.3073,131859.0
2016-07-08 10:05:00,41.73,41.75,41.67,41.71,126958.0,35.3158,35.3327,35.265,35.2988,126958.0
2016-07-08 10:10:00,41.71,41.75,41.69,41.73,95841.0,35.2988,35.3327,35.2819,35.3158,95841.0
2016-07-08 10:15:00,41.73,41.81,41.72,41.76,169794.0,35.3158,35.3835,35.3073,35.3412,169794.0
2016-07-08 10:20:00,41.76,41.77,41.72,41.75,121931.0,35.3412,35.3496,35.3073,35.3327,121931.0
2016-07-08 10:25:00,41.75,41.78,41.73,41.77,91992.0,35.3327,35.3581,35.3158,35.3496,91992.0
2016-07-08 10:30:00,41.78,41.81,41.76,41.77,78031.0,35.3581,35.3835,35.3412,35.3496,78031.0
2016-07-08 10:35:00,41.77,41.79,41.75,41.77,115277.0,35.3496,35.3665,35.3327,35.3496,115277.0
2016-07-08 10:40:00,41.77,41.88,41.77,41.86,149897.0,35.3496,35.4427,35.3496,35.4258,149897.0
2016-07-08 10:45:00,41.87,41.88,41.83,41.84,91341.0,35.4342,35.4427,35.4004,35.4089,91341.0
2016-07-08 10:50:00,41.83,41.85,41.8,41.8,122106.0,35.4004,35.4173,35.375,35.375,122106.0
2016-07-08 10:55:00,41.8,41.82,41.77,41.79,120877.0,35.375,35.3919,35.3496,35.3665,120877.0
2016-07-08 11:00:00,41.79,41.85,41.77,41.85,71239.0,35.3665,35.4173,35.3496,35.4173,71239.0
2016-07-08 11:05:00,41.85,41.87,41.82,41.85,84727.0,35.4173,35.4342,35.3919,35.4173,84727.0
2016-07-08 11:10:00,41.85,41.89,41.84,41.89,55277.0,35.4173,35.4512,35.4089,35.4512,55277.0
2016-07-08 11:15:00,41.89,41.95,41.88,41.95,80630.0,35.4512,35.5019,35.4427,35.5019,80630.0
2016-07-08 11:20:00,41.95,41.97,41.93,41.95,117148.0,35.5019,35.5189,35.485,35.5019,117148.0
2016-07-08 11:25:00,41.96,41.97,41.93,41.94,68530.0,35.5104,35.5189,35.485,35.4935,68530.0
2016-07-08 11:30:00,41.94,41.97,41.92,41.94,131928.0,35.4935,35.5189,35.4766,35.4935,131928.0
2016-07-08 11:35:00,41.94,41.94,41.9,41.91,37968.0,35.4935,35.4935,35.4596,35.4681,37968.0
2016-07-08 11:40:00,41.91,41.93,41.9,41.91,60832.0,35.4681,35.485,35.4596,35.4681,60832.0
2016-07-08 11:45:00,41.91,41.95,41.9,41.95,91362.0,35.4681,35.5019,35.4596,35.5019,91362.0
2016-07-08 11:50:00,41.95,42.01,41.94,42.01,217273.0,35.5019,35.5527,35.4935,35.5527,217273.0
2016-07-08 11:55:00,42.01,42.03,42.0,42.02,118057.0,35.5527,35.5697,35.5443,35.5612,118057.0
2016-07-08 12:00:00,42.02,42.06,42.02,42.06,102355.0,35.5612,35.595,35.5612,35.595,102355.0
2016-07-08 12:05:00,42.06,42.1,42.05,42.09,112848.0,35.595,35.6289,35.5866,35.6204,112848.0
2016-07-08 12:10:00,42.09,42.12,42.08,42.12,113643.0,35.6204,35.6458,35.612,35.6458,113643.0
2016-07-08 12:15:00,42.11,42.17,42.11,42.16,185120.0,35.6374,35.6881,35.6374,35.6797,185120.0
2016-07-08 12:20:00,42.17,42.26,42.16,42.26,274217.0,35.6881,35.7643,35.6797,35.7643,274217.0
2016-07-08 12:25:00,42.26,42.26,42.23,42.25,142250.0,35.7643,35.7643,35.7389,35.7558,142250.0
2016-07-08 12:30:00,42.25,42.27,42.24,42.25,151092.0,35.7558,35.7728,35.7474,35.7558,151092.0
2016-07-08 12:35:00,42.25,42.26,42.19,42.2,125832.0,35.7558,35.7643,35.7051,35.7135,125832.0
2016-07-08 12:40:00,42.2,42.21,42.15,42.17,65741.0,35.7135,35.722,35.6712,35.6881,65741.0
2016-07-08 12:45:00,42.16,42.21,42.15,42.19,216144.0,35.6797,35.722,35.6712,35.7051,216144.0
2016-07-08 12:50:00,42.19,42.19,42.14,42.14,52557.0,35.7051,35.7051,35.6627,35.6627,52557.0
2016-07-08 12:55:00,42.14,42.2,42.13,42.17,142342.0,35.6627,35.7135,35.6543,35.6881,142342.0
2016-07-08 13:00:00,42.18,42.19,42.15,42.15,74507.0,35.6966,35.7051,35.6712,35.6712,74507.0
2016-07-08 13:05:00,42.15,42.18,42.14,42.18,81635.0,35.6712,35.6966,35.6627,35.6966,81635.0
2016-07-08 13:10:00,42.18,42.2,42.17,42.2,45926.0,35.6966,35.7135,35.6881,35.7135,45926.0
2016-07-08 13:15:00,42.19,42.19,42.13,42.14,40412.0,35.7051,35.7051,35.6543,35.6627,40412.0
2016-07-08 13:20:00,42.15,42.18,42.13,42.15,76900.0,35.6712,35.6966,35.6543,35.6712,76900.0
2016-07-08 13:25:00,42.15,42.18,42.13,42.17,93039.0,35.6712,35.6966,35.6543,35.6881,93039.0
2016-07-08 13:30:00,42.17,42.18,42.1,42.11,54824.0,35.6881,35.6966,35.6289,35.6374,54824.0
2016-07-08 13:35:00,42.11,42.12,42.06,42.07,50540.0,35.6374,35.6458,35.595,35.6035,50540.0
2016-07-08 13:40:00,42.06,42.07,42.01,42.02,106333.0,35.595,35.6035,35.5527,35.5612,106333.0
2016-07-08 13:45:00,42.02,42.03,42.01,42.02,57927.0,35.5612,35.5697,35.5527,35.5612,57927.0
2016-07-08 13:50:00,42.03,42.03,42.0,42.01,38513.0,35.5697,35.5697,35.5443,35.5527,38513.0
2016-07-08 13:55:00,42.01,42.01,41.96,42.01,52823.0,35.5527,35.5527,35.5104,35.5527,52823.0
2016-07-08 14:00:00,42.01,42.03,41.95,41.95,85401.0,35.5527,35.5697,35.5019,35.5019,85401.0
2016-07-08 14:05:00,41.96,41.98,41.95,41.97,54394.0,35.5104,35.5273,35.5019,35.5189,54394.0
2016-07-08 14:10:00,41.96,41.98,41.94,41.97,75651.0,35.5104,35.5273,35.4935,35.5189,75651.0
2016-07-08 14:15:00,41.96,42.0,41.95,41.99,62245.0,35.5104,35.5443,35.5019,35.5358,62245.0
2016-07-08 14:20:00,41.99,42.02,41.96,41.98,68507.0,35.5358,35.5612,35.5104,35.5273,68507.0
2016-07-08 14:25:00,41.98,42.03,41.98,42.01,53913.0,35.5273,35.5697,35.5273,35.5527,53913.0
2016-07-08 14:30:00,42.02,42.05,42.0,42.04,61682.0,35.5612,35.5866,35.5443,35.5781,61682.0
2016-07-08 14:35:00,42.04,42.08,42.0,42.0,67432.0,35.5781,35.612,35.5443,35.5443,67432.0
2016-07-08 14:40:00,42.0,42.01,41.97,41.98,57156.0,35.5443,35.5527,35.5189,35.5273,57156.0
2016-07-08 14:45:00,41.97,42.0,41.95,41.97,69057.0,35.5189,35.5443,35.5019,35.5189,69057.0
2016-07-08 14:50:00,41.97,42.0,41.95,42.0,99310.0,35.5189,35.5443,35.5019,35.5443,99310.0
2016-07-08 14:55:00,41.99,42.0,41.95,41.97,70458.0,35.5358,35.5443,35.5019,35.5189,70458.0
2016-07-08 15:00:00,41.96,41.97,41.9,41.9,69138.0,35.5104,35.5189,35.4596,35.4596,69138.0
2016-07-08 15:05:00,41.91,41.92,41.9,41.91,80186.0,35.4681,35.4766,35.4596,35.4681,80186.0
2016-07-08 15:10:00,41.92,41.93,41.86,41.87,155557.0,35.4766,35.485,35.4258,35.4342,155557.0
2016-07-08 15:15:00,41.86,41.87,41.81,41.82,148146.0,35.4258,35.4342,35.3835,35.3919,148146.0
2016-07-08 15:20:00,41.82,41.83,41.79,41.8,103828.0,35.3919,35.4004,35.3665,35.375,103828.0
2016-07-08 15:25:00,41.8,41.81,41.75,41.76,133251.0,35.375,35.3835,35.3327,35.3412,133251.0
2016-07-08 15:30:00,41.75,41.78,41.74,41.77,169335.0,35.3327,35.3581,35.3242,35.3496,169335.0
2016-07-08 15:35:00,41.77,41.8,41.77,41.8,208853.0,35.3496,35.375,35.3496,35.375,208853.0
2016-07-08 15:40:00,41.79,41.8,41.77,41.78,139119.0,35.3665,35.375,35.3496,35.3581,139119.0
2016-07-08 15:45:00,41.77,41.81,41.77,41.81,101610.0,35.3496,35.3835,35.3496,35.3835,101610.0
2016-07-08 15:50:00,41.81,41.84,41.81,41.84,130075.0,35.3835,35.4089,35.3835,35.4089,130075.0
2016-07-08 15:55:00,41.84,41.91,41.84,41.89,581797.0,35.4089,35.4681,35.4089,35.4512,581797.0
2016-07-11 09:30:00,42.03,42.31,42.0,42.17,207132.0,35.5697,35.8066,35.5443,35.6881,207132.0
2016-07-11 09:35:00,42.17,42.24,42.12,42.21,214918.0,35.6881,35.7474,35.6458,35.722,214918.0
2016-07-11 09:40:00,42.2,42.31,42.19,42.25,202065.0,35.7135,35.8066,35.7051,35.7558,202065.0
2016-07-11 09:45:00,42.25,42.28,42.15,42.16,131254.0,35.7558,35.7812,35.6712,35.6797,131254.0
2016-07-11 09:50:00,42.16,42.2,42.09,42.11,259283.0,35.6797,35.7135,35.6204,35.6374,259283.0
2016-07-11 09:55:00,42.12,42.16,42.11,42.14,81881.0,35.6458,35.6797,35.6374,35.6627,81881.0
2016-07-11 10:00:00,42.14,42.14,42.09,42.12,117606.0,35.6627,35.6627,35.6204,35.6458,117606.0
2016-07-11 10:05:00,42.12,42.17,42.1,42.16,115853.0,35.6458,35.6881,35.6289,35.6797,115853.0
2016-07-11 10:10:00,42.16,42.17,42.09,42.12,65137.0,35.6797,35.6881,35.6204,35.6458,65137.0
2016-07-11 10:15:00,42.12,42.13,42.09,42.12,91764.0,35.6458,35.6543,35.6204,35.6458,91764.0
2016-07-11 10:20:00,42.11,42.16,42.09,42.12,162266.0,35.6374,35.6797,35.6204,35.6458,162266.0
2016-07-11 10:25:00,42.12,42.13,42.06,42.08,64214.0,35.6458,35.6543,35.595,35.612,64214.0
2016-07-11 10:30:00,42.07,42.15,42.07,42.13,146337.0,35.6035,35.6712,35.6035,35.6543,146337.0
2016-07-11 10:35:00,42.13,42.19,42.13,42.19,102743.0,35.6543,35.7051,35.6543,35.7051,102743.0
2016-07-11 10:40:00,42.18,42.26,42.18,42.26,130008.0,35.6966,35.7643,35.6966,35.7643,130008.0
2016-07-11 10:45:00,42.26,42.26,42.2,42.21,212969.0,35.7643,35.7643,35.7135,35.722,212969.0
2016-07-11 10:50:00,42.21,42.23,42.18,42.19,145627.0,35.722,35.7389,35.6966,35.7051,145627.0
2016-07-11 10:55:00,42.2,42.25,42.18,42.23,88632.0,35.7135,35.7558,35.6966,35.7389,88632.0
2016-07-11 11:00:00,42.23,42.25,42.21,42.22,62443.0,35.7389,35.7558,35.722,35.7304,62443.0
2016-07-11 11:05:00,42.22,42.26,42.22,42.22,145105.0,35.7304,35.7643,35.7304,35.7304,145105.0
2016-07-11 11:10:00,42.22,42.26,42.21,42.22,106535.0,35.7304,35.7643,35.722,35.7304,106535.0
2016-07-11 11:15:00,42.23,42.23,42.17,42.22,79361.0,35.7389,35.7389,35.6881,35.7304,79361.0
2016-07-11 11:20:00,42.21,42.22,42.14,42.14,110023.0,35.722,35.7304,35.6627,35.6627,110023.0
2016-07-11 11:25:00,42.14,42.17,42.14,42.15,77872.0,35.6627,35.6881,35.6627,35.6712,77872.0
2016-07-11 11:30:00,42.15,42.21,42.15,42.2,98228.0,35.6712,35.722,35.6712,35.7135,98228.0
2016-07-11 11:35:00,42.21,42.24,42.2,42.2,102657.0,35.722,35.7474,35.7135,35.7135,102657.0
2016-07-11 11:40:00,42.21,42.24,42.2,42.23,29223.0,35.722,35.7474,35.7135,35.7389,29223.0
2016-07-11 11:45:00,42.24,42.24,42.2,42.2,59852.0,35.7474,35.7474,35.7135,35.7135,59852.0
2016-07-11 11:50:00,42.21,42.22,42.18,42.22,154523.0,35.722,35.7304,35.6966,35.7304,154523.0
2016-07-11 11:55:00,42.22,42.23,42.19,42.21,57706.0,35.7304,35.7389,35.7051,35.722,57706.0
2016-07-11 12:00:00,42.21,42.24,42.2,42.23,89329.0,35.722,35.7474,35.7135,35.7389,89329.0
2016-07-11 12:05:00,42.23,42.25,42.2,42.2,49132.0,35.7389,35.7558,35.7135,35.7135,49132.0
2016-07-11 12:10:00,42.2,42.21,42.17,42.17,100768.0,35.7135,35.722,35.6881,35.6881,100768.0
2016-07-11 12:15:00,42.17,42.18,42.15,42.17,98219.0,35.6881,35.6966,35.6712,35.6881,98219.0
2016-07-11 12:20:00,42.17,42.21,42.16,42.2,56885.0,35.6881,35.722,35.6797,35.7135,56885.0
2016-07-11 12:25:00,42.2,42.21,42.17,42.21,54704.0,35.7135,35.722,35.6881,35.722,54704.0
2016-07-11 12:30:00,42.21,42.23,42.17,42.18,67995.0,35.722,35.7389,35.6881,35.6966,67995.0
2016-07-11 12:35:00,42.18,42.21,42.16,42.21,58305.0,35.6966,35.722,35.6797,35.722,58305.0
2016-07-11 12:40:00,42.21,42.21,42.17,42.18,110808.0,35.722,35.722,35.6881,35.6966,110808.0
2016-07-11 12:45:00,42.17,42.19,42.16,42.16,50810.0,35.6881,35.7051,35.6797,35.6797,50810.0
2016-07-11 12:50:00,42.17,42.19,42.16,42.16,141069.0,35.6881,35.7051,35.6797,35.6797,141069.0
2016-07-11 12:55:00,42.16,42.19,42.15,42.18,188239.0,35.6797,35.7051,35.6712,35.6966,188239.0
2016-07-11 13:00:00,42.17,42.22,42.17,42.21,133357.0,35.6881,35.7304,35.6881,35.722,133357.0
2016-07-11 13:05:00,42.22,42.24,42.2,42.23,82792.0,35.7304,35.7474,35.7135,35.7389,82792.0
2016-07-11 13:10:00,42.23,42.24,42.21,42.23,63860.0,35.7389,35.7474,35.722,35.7389,63860.0
2016-07-11 13:15:00,42.22,42.24,42.21,42.23,38715.0,35.7304,35.7474,35.722,35.7389,38715.0
2016-07-11 13:20:00,42.23,42.25,42.2,42.21,72024.0,35.7389,35.7558,35.7135,35.722,72024.0
2016-07-11 13:25:00,42.22,42.23,42.2,42.22,68152.0,35.7304,35.7389,35.7135,35.7304,68152.0
2016-07-11 13:30:00,42.21,42.22,42.2,42.22,24570.0,35.722,35.7304,35.7135,35.7304,24570.0
2016-07-11 13:35:00,42.22,42.24,42.18,42.2,80454.0,35.7304,35.7474,35.6966,35.7135,80454.0
2016-07-11 13:40:00,42.2,42.22,42.18,42.22,64134.0,35.7135,35.7304,35.6966,35.7304,64134.0
2016-07-11 13:45:00,42.21,42.25,42.21,42.23,84713.0,35.722,35.7558,35.722,35.7389,84713.0
2016-07-11 13:50:00,42.23,42.24,42.21,42.23,72168.0,35.7389,35.7474,35.722,35.7389,72168.0
2016-07-11 13:55:00,42.23,42.26,42.22,42.22,98967.0,35.7389,35.7643,35.7304,35.7304,98967.0
2016-07-11 14:00:00,42.22,42.24,42.19,42.21,139639.0,35.7304,35.7474,35.7051,35.722,139639.0
2016-07-11 14:05:00,42.21,42.24,42.18,42.22,57806.0,35.722,35.7474,35.6966,35.7304,57806.0
2016-07-11 14:10:00,42.23,42.26,42.21,42.23,105071.0,35.7389,35.7643,35.722,35.7389,105071.0
2016-07-11 14:15:00,42.24,42.24,42.21,42.23,54671.0,35.7474,35.7474,35.722,35.7389,54671.0
2016-07-11 14:20:00,42.23,42.25,42.21,42.22,67496.0,35.7389,35.7558,35.722,35.7304,67496.0
2016-07-11 14:25:00,42.23,42.24,42.22,42.23,37396.0,35.7389,35.7474,35.7304,35.7389,37396.0
2016-07-11 14:30:00,42.23,42.26,42.22,42.26,53948.0,35.7389,35.7643,35.7304,35.7643,53948.0
2016-07-11 14:35:00,42.26,42.27,42.24,42.24,54937.0,35.7643,35.7728,35.7474,35.7474,54937.0
2016-07-11 14:40:00,42.24,42.25,42.23,42.24,30878.0,35.7474,35.7558,35.7389,35.7474,30878.0
2016-07-11 14:45:00,42.24,42.24,42.21,42.22,27508.0,35.7474,35.7474,35.722,35.7304,27508.0
2016-07-11 14:50:00,42.22,42.23,42.21,42.22,42668.0,35.7304,35.7389,35.722,35.7304,42668.0
2016-07-11 14:55:00,42.23,42.24,42.2,42.21,38217.0,35.7389,35.7474,35.7135,35.722,38217.0
2016-07-11 15:00:00,42.21,42.23,42.2,42.21,55184.0,35.722,35.7389,35.7135,35.722,55184.0
2016-07-11 15:05:00,42.21,42.25,42.2,42.24,98752.0,35.722,35.7558,35.7135,35.7474,98752.0
2016-07-11 15:10:00,42.24,42.27,42.23,42.27,79948.0,35.7474,35.7728,35.7389,35.7728,79948.0
2016-07-11 15:15:00,42.27,42.29,42.27,42.29,43300.0,35.7728,35.7897,35.7728,35.7897,43300.0
2016-07-11 15:20:00,42.29,42.3,42.26,42.28,69601.0,35.7897,35.7981,35.7643,35.7812,69601.0
2016-07-11 15:25:00,42.28,42.29,42.21,42.21,119476.0,35.7812,35.7897,35.722,35.722,119476.0
2016-07-11 15:30:00,42.21,42.22,42.2,42.21,62846.0,35.722,35.7304,35.7135,35.722,62846.0
2016-07-11 15:35:00,42.21,42.22,42.18,42.19,156252.0,35.722,35.7304,35.6966,35.7051,156252.0
2016-07-11 15:40:00,42.19,42.19,42.16,42.16,95373.0,35.7051,35.7051,35.6797,35.6797,95373.0
2016-07-11 15:45:00,42.16,42.17,42.12,42.13,148731.0,35.6797,35.6881,35.6458,35.6543,148731.0
2016-07-11 15:50:00,42.12,42.14,42.11,42.13,229954.0,35.6458,35.6627,35.6374,35.6543,229954.0
2016-07-11 15:55:00,42.13,42.14,42.11,42.11,410369.0,35.6543,35.6627,35.6374,35.6374,410369.0
2016-07-12 09:30:00,42.34,42.43,42.27,42.36,230173.0,35.832,35.9082,35.7728,35.8489,230173.0
2016-07-12 09:35:00,42.35,42.37,42.25,42.32,220986.0,35.8405,35.8574,35.7558,35.8151,220986.0
2016-07-12 09:40:00,42.33,42.36,42.3,42.35,167493.0,35.8235,35.8489,35.7981,35.8405,167493.0
2016-07-12 09:45:00,42.35,42.35,42.28,42.29,168037.0,35.8405,35.8405,35.7812,35.7897,168037.0
2016-07-12 09:50:00,42.29,42.32,42.27,42.29,110595.0,35.7897,35.8151,35.7728,35.7897,110595.0
2016-07-12 09:55:00,42.29,42.29,42.18,42.2,110658.0,35.7897,35.7897,35.6966,35.7135,110658.0
2016-07-12 10:00:00,42.2,42.27,42.19,42.22,115764.0,35.7135,35.7728,35.7051,35.7304,115764.0
2016-07-12 10:05:00,42.21,42.22,42.15,42.16,144484.0,35.722,35.7304,35.6712,35.6797,144484.0
2016-07-12 10:10:00,42.17,42.22,42.13,42.14,98358.0,35.6881,35.7304,35.6543,35.6627,98358.0
2016-07-12 10:15:00,42.15,42.22,42.14,42.2,96824.0,35.6712,35.7304,35.6627,35.7135,96824.0
2016-07-12 10:20:00,42.2,42.21,42.17,42.18,32930.0,35.7135,35.722,35.6881,35.6966,32930.0
2016-07-12 10:25:00,42.19,42.2,42.16,42.19,48960.0,35.7051,35.7135,35.6797,35.7051,48960.0
2016-07-12 10:30:00,42.19,42.24,42.19,42.23,50805.0,35.7051,35.7474,35.7051,35.7389,50805.0
2016-07-12 10:35:00,42.24,42.24,42.15,42.18,103772.0,35.7474,35.7474,35.6712,35.6966,103772.0
2016-07-12 10:40:00,42.18,42.23,42.16,42.23,102824.0,35.6966,35.7389,35.6797,35.7389,102824.0
2016-07-12 10:45:00,42.22,42.23,42.2,42.2,42134.0,35.7304,35.7389,35.7135,35.7135,42134.0
2016-07-12 10:50:00,42.2,42.21,42.14,42.15,62252.0,35.7135,35.722,35.6627,35.6712,62252.0
2016-07-12 10:55:00,42.15,42.17,42.13,42.16,41496.0,35.6712,35.6881,35.6543,35.6797,41496.0
2016-07-12 11:00:00,42.17,42.19,42.16,42.18,78167.0,35.6881,35.7051,35.6797,35.6966,78167.0
2016-07-12 11:05:00,42.18,42.18,42.15,42.17,56600.0,35.6966,35.6966,35.6712,35.6881,56600.0
2016-07-12 11:10:00,42.17,42.18,42.15,42.17,42569.0,35.6881,35.6966,35.6712,35.6881,42569.0
2016-07-12 11:15:00,42.17,42.19,42.14,42.19,95033.0,35.6881,35.7051,35.6627,35.7051,95033.0
2016-07-12 11:20:00,42.19,42.2,42.16,42.19,57897.0,35.7051,35.7135,35.6797,35.7051,57897.0
2016-07-12 11:25:00,42.18,42.28,42.18,42.28,49272.0,35.6966,35.7812,35.6966,35.7812,49272.0
2016-07-12 11:30:00,42.27,42.32,42.27,42.31,66177.0,35.7728,35.8151,35.7728,35.8066,66177.0
2016-07-12 11:35:00,42.31,42.33,42.28,42.33,116848.0,35.8066,35.8235,35.7812,35.8235,116848.0
2016-07-12 11:40:00,42.32,42.35,42.32,42.35,114419.0,35.8151,35.8405,35.8151,35.8405,114419.0
2016-07-12 11:45:00,42.35,42.36,42.32,42.33,40380.0,35.8405,35.8489,35.8151,35.8235,40380.0
2016-07-12 11:50:00,42.33,42.36,42.32,42.34,31734.0,35.8235,35.8489,35.8151,35.832,31734.0
2016-07-12 11:55:00,42.35,42.38,42.35,42.36,48765.0,35.8405,35.8659,35.8405,35.8489,48765.0
2016-07-12 12:00:00,42.36,42.39,42.34,42.39,76013.0,35.8489,35.8743,35.832,35.8743,76013.0
2016-07-12 12:05:00,42.38,42.39,42.35,42.38,56618.0,35.8659,35.8743,35.8405,35.8659,56618.0
2016-07-12 12:10:00,42.37,42.39,42.34,42.36,67575.0,35.8574,35.8743,35.832,35.8489,67575.0
2016-07-12 12:15:00,42.35,42.37,42.35,42.36,43864.0,35.8405,35.8574,35.8405,35.8489,43864.0
2016-07-12 12:20:00,42.36,42.37,42.34,42.34,39151.0,35.8489,35.8574,35.832,35.832,39151.0
2016-07-12 12:25:00,42.34,42.37,42.34,42.35,48386.0,35.832,35.8574,35.832,35.8405,48386.0
2016-07-12 12:30:00,42.36,42.39,42.36,42.39,68610.0,35.8489,35.8743,35.8489,35.8743,68610.0
2016-07-12 12:35:00,42.39,42.4,42.37,42.39,61794.0,35.8743,35.8828,35.8574,35.8743,61794.0
2016-07-12 12:40:00,42.39,42.41,42.38,42.39,82317.0,35.8743,35.8912,35.8659,35.8743,82317.0
2016-07-12 12:45:00,42.38,42.39,42.35,42.37,142522.0,35.8659,35.8743,35.8405,35.8574,142522.0
2016-07-12 12:50:00,42.37,42.39,42.36,42.38,56958.0,35.8574,35.8743,35.8489,35.8659,56958.0
2016-07-12 12:55:00,42.38,42.42,42.37,42.41,62747.0,35.8659,35.8997,35.8574,35.8912,62747.0
2016-07-12 13:00:00,42.41,42.47,42.4,42.45,110683.0,35.8912,35.942,35.8828,35.9251,110683.0
2016-07-12 13:05:00,42.45,42.49,42.44,42.49,45229.0,35.9251,35.9589,35.9166,35.9589,45229.0
2016-07-12 13:10:00,42.48,42.52,42.48,42.51,124799.0,35.9505,35.9843,35.9505,35.9759,124799.0
2016-07-12 13:15:00,42.51,42.52,42.46,42.47,45411.0,35.9759,35.9843,35.9336,35.942,45411.0
2016-07-12 13:20:00,42.47,42.49,42.46,42.47,40923.0,35.942,35.9589,35.9336,35.942,40923.0
2016-07-12 13:25:00,42.48,42.53,42.47,42.52,48034.0,35.9505,35.9928,35.942,35.9843,48034.0
2016-07-12 13:30:00,42.53,42.56,42.53,42.55,79877.0,35.9928,36.0182,35.9928,36.0097,79877.0
2016-07-12 13:35:00,42.55,42.57,42.54,42.56,49697.0,36.0097,36.0266,36.0013,36.0182,49697.0
2016-07-12 13:40:00,42.55,42.58,42.51,42.53,126526.0,36.0097,36.0351,35.9759,35.9928,126526.0
2016-07-12 13:45:00,42.53,42.54,42.51,42.53,59035.0,35.9928,36.0013,35.9759,35.9928,59035.0
2016-07-12 13:50:00,42.54,42.56,42.51,42.51,58260.0,36.0013,36.0182,35.9759,35.9759,58260.0
2016-07-12 13:55:00,42.51,42.53,42.49,42.5,53776.0,35.9759,35.9928,35.9589,35.9674,53776.0
2016-07-12 14:00:00,42.49,42.54,42.49,42.54,70620.0,35.9589,36.0013,35.9589,36.0013,70620.0
2016-07-12 14:05:00,42.54,42.55,42.51,42.53,64801.0,36.0013,36.0097,35.9759,35.9928,64801.0
2016-07-12 14:10:00,42.53,42.56,42.52,42.55,58614.0,35.9928,36.0182,35.9843,36.0097,58614.0
2016-07-12 14:15:00,42.55,42.62,42.54,42.6,104044.0,36.0097,36.069,36.0013,36.052,104044.0
2016-07-12 14:20:00,42.61,42.63,42.59,42.59,97338.0,36.0605,36.0774,36.0436,36.0436,97338.0
2016-07-12 14:25:00,42.59,42.62,42.59,42.61,38986.0,36.0436,36.069,36.0436,36.0605,38986.0
2016-07-12 14:30:00,42.61,42.62,42.59,42.62,62417.0,36.0605,36.069,36.0436,36.069,62417.0
2016-07-12 14:35:00,42.61,42.62,42.58,42.59,53801.0,36.0605,36.069,36.0351,36.0436,53801.0
2016-07-12 14:40:00,42.59,42.65,42.58,42.64,76903.0,36.0436,36.0944,36.0351,36.0859,76903.0
2016-07-12 14:45:00,42.64,42.64,42.6,42.61,71900.0,36.0859,36.0859,36.052,36.0605,71900.0
2016-07-12 14:50:00,42.6,42.65,42.6,42.62,111318.0,36.052,36.0944,36.052,36.069,111318.0
2016-07-12 14:55:00,42.62,42.65,42.6,42.63,79343.0,36.069,36.0944,36.052,36.0774,79343.0
2016-07-12 15:00:00,42.63,42.64,42.53,42.54,119421.0,36.0774,36.0859,35.9928,36.0013,119421.0
2016-07-12 15:05:00,42.54,42.54,42.48,42.49,58191.0,36.0013,36.0013,35.9505,35.9589,58191.0
2016-07-12 15:10:00,42.48,42.51,42.46,42.47,90315.0,35.9505,35.9759,35.9336,35.942,90315.0
2016-07-12 15:15:00,42.47,42.49,42.44,42.46,142994.0,35.942,35.9589,35.9166,35.9336,142994.0
2016-07-12 15:20:00,42.47,42.47,42.43,42.47,115532.0,35.942,35.942,35.9082,35.942,115532.0
2016-07-12 15:25:00,42.46,42.51,42.45,42.51,110623.0,35.9336,35.9759,35.9251,35.9759,110623.0
2016-07-12 15:30:00,42.51,42.52,42.48,42.52,134529.0,35.9759,35.9843,35.9505,35.9843,134529.0
2016-07-12 15:35:00,42.52,42.55,42.51,42.55,172750.0,35.9843,36.0097,35.9759,36.0097,172750.0
2016-07-12 15:40:00,42.55,42.56,42.52,42.52,156458.0,36.0097,36.0182,35.9843,35.9843,156458.0
2016-07-12 15:45:00,42.52,42.53,42.5,42.51,203665.0,35.9843,35.9928,35.9674,35.9759,203665.0
2016-07-12 15:50:00,42.51,42.52,42.48,42.5,151263.0,35.9759,35.9843,35.9505,35.9674,151263.0
2016-07-12 15:55:00,42.5,42.51,42.46,42.47,415705.0,35.9674,35.9759,35.9336,35.942,415705.0
2016-07-13 09:30:00,42.24,42.39,42.19,42.38,234532.0,35.9688,36.0966,35.9262,36.088,234532.0
2016-07-13 09:35:00,42.37,42.52,42.37,42.47,188093.0,36.0795,36.2073,36.0795,36.1647,188093.0
2016-07-13 09:40:00,42.48,42.51,42.44,42.45,143119.0,36.1732,36.1987,36.1391,36.1476,143119.0
2016-07-13 09:45:00,42.45,42.47,42.19,42.19,156166.0,36.1476,36.1647,35.9262,35.9262,156166.0
2016-07-13 09:50:00,42.2,42.2,42.06,42.1,104504.0,35.9348,35.9348,35.8155,35.8496,104504.0
2016-07-13 09:55:00,42.1,42.19,42.09,42.14,98386.0,35.8496,35.9262,35.8411,35.8837,98386.0
2016-07-13 10:00:00,42.14,42.25,42.13,42.21,251852.0,35.8837,35.9773,35.8752,35.9433,251852.0
2016-07-13 10:05:00,42.22,42.28,42.21,42.25,64899.0,35.9518,36.0029,35.9433,35.9773,64899.0
2016-07-13 10:10:00,42.25,42.3,42.24,42.25,75104.0,35.9773,36.0199,35.9688,35.9773,75104.0
2016-07-13 10:15:00,42.24,42.27,42.19,42.21,47062.0,35.9688,35.9944,35.9262,35.9433,47062.0
2016-07-13 10:20:00,42.2,42.23,42.16,42.17,62679.0,35.9348,35.9603,35.9007,35.9092,62679.0
2016-07-13 10:25:00,42.16,42.17,42.08,42.1,58787.0,35.9007,35.9092,35.8326,35.8496,58787.0
2016-07-13 10:30:00,42.1,42.15,42.06,42.09,71960.0,35.8496,35.8922,35.8155,35.8411,71960.0
2016-07-13 10:35:00,42.09,42.14,42.09,42.13,73814.0,35.8411,35.8837,35.8411,35.8752,73814.0
2016-07-13 10:40:00,42.13,42.22,42.12,42.21,90216.0,35.8752,35.9518,35.8666,35.9433,90216.0
2016-07-13 10:45:00,42.22,42.22,42.17,42.19,44549.0,35.9518,35.9518,35.9092,35.9262,44549.0
2016-07-13 10:50:00,42.18,42.21,42.18,42.19,39317.0,35.9177,35.9433,35.9177,35.9262,39317.0
2016-07-13 10:55:00,42.2,42.21,42.18,42.2,44679.0,35.9348,35.9433,35.9177,35.9348,44679.0
2016-07-13 11:00:00,42.2,42.23,42.19,42.22,67522.0,35.9348,35.9603,35.9262,35.9518,67522.0
2016-07-13 11:05:00,42.21,42.22,42.15,42.18,61284.0,35.9433,35.9518,35.8922,35.9177,61284.0
2016-07-13 11:10:00,42.18,42.21,42.13,42.14,53360.0,35.9177,35.9433,35.8752,35.8837,53360.0
2016-07-13 11:15:00,42.14,42.14,42.07,42.08,72660.0,35.8837,35.8837,35.8241,35.8326,72660.0
2016-07-13 11:20:00,42.08,42.1,42.05,42.08,65036.0,35.8326,35.8496,35.807,35.8326,65036.0
2016-07-13 11:25:00,42.08,42.13,42.08,42.12,53394.0,35.8326,35.8752,35.8326,35.8666,53394.0
2016-07-13 11:30:00,42.12,42.12,42.07,42.11,55222.0,35.8666,35.8666,35.8241,35.8581,55222.0
2016-07-13 11:35:00,42.11,42.12,41.95,41.96,143283.0,35.8581,35.8666,35.7219,35.7304,143283.0
2016-07-13 11:40:00,41.96,41.98,41.93,41.94,76548.0,35.7304,35.7474,35.7048,35.7134,76548.0
2016-07-13 11:45:00,41.94,42.0,41.93,42.0,45707.0,35.7134,35.7645,35.7048,35.7645,45707.0
2016-07-13 11:50:00,42.0,42.06,41.97,42.04,121456.0,35.7645,35.8155,35.7389,35.7985,121456.0
2016-07-13 11:55:00,42.05,42.11,42.03,42.1,39325.0,35.807,35.8581,35.79,35.8496,39325.0
2016-07-13 12:00:00,42.1,42.12,42.09,42.12,34054.0,35.8496,35.8666,35.8411,35.8666,34054.0
2016-07-13 12:05:00,42.11,42.11,42.06,42.06,27697.0,35.8581,35.8581,35.8155,35.8155,27697.0
2016-07-13 12:10:00,42.06,42.1,42.04,42.09,132194.0,35.8155,35.8496,35.7985,35.8411,132194.0
2016-07-13 12:15:00,42.08,42.1,42.06,42.08,54152.0,35.8326,35.8496,35.8155,35.8326,54152.0
2016-07-13 12:20:00,42.08,42.08,42.01,42.01,104493.0,35.8326,35.8326,35.773,35.773,104493.0
2016-07-13 12:25:00,42.01,42.01,41.94,41.96,79373.0,35.773,35.773,35.7134,35.7304,79373.0
2016-07-13 12:30:00,41.96,41.96,41.92,41.93,71641.0,35.7304,35.7304,35.6963,35.7048,71641.0
2016-07-13 12:35:00,41.93,41.93,41.89,41.92,90958.0,35.7048,35.7048,35.6708,35.6963,90958.0
2016-07-13 12:40:00,41.92,41.94,41.91,41.94,60443.0,35.6963,35.7134,35.6878,35.7134,60443.0
2016-07-13 12:45:00,41.93,41.94,41.9,41.93,42886.0,35.7048,35.7134,35.6793,35.7048,42886.0
2016-07-13 12:50:00,41.93,41.94,41.92,41.94,23437.0,35.7048,35.7134,35.6963,35.7134,23437.0
2016-07-13 12:55:00,41.94,41.95,41.92,41.92,49744.0,35.7134,35.7219,35.6963,35.6963,49744.0
2016-07-13 13:00:00,41.93,41.96,41.92,41.95,101581.0,35.7048,35.7304,35.6963,35.7219,101581.0
2016-07-13 13:05:00,41.95,41.96,41.94,41.96,58688.0,35.7219,35.7304,35.7134,35.7304,58688.0
2016-07-13 13:10:00,41.96,41.96,41.94,41.94,34052.0,35.7304,35.7304,35.7134,35.7134,34052.0
2016-07-13 13:15:00,41.95,41.95,41.91,41.92,55618.0,35.7219,35.7219,35.6878,35.6963,55618.0
2016-07-13 13:20:00,41.91,41.92,41.86,41.87,95277.0,35.6878,35.6963,35.6452,35.6538,95277.0
2016-07-13 13:25:00,41.87,41.88,41.85,41.88,88336.0,35.6538,35.6623,35.6367,35.6623,88336.0
2016-07-13 13:30:00,41.88,41.9,41.85,41.86,103093.0,35.6623,35.6793,35.6367,35.6452,103093.0
2016-07-13 13:35:00,41.86,41.94,41.85,41.92,47299.0,35.6452,35.7134,35.6367,35.6963,47299.0
2016-07-13 13:40:00,41.93,41.96,41.92,41.94,85112.0,35.7048,35.7304,35.6963,35.7134,85112.0
2016-07-13 13:45:00,41.95,41.96,41.93,41.95,59902.0,35.7219,35.7304,35.7048,35.7219,59902.0
2016-07-13 13:50:00,41.95,41.95,41.89,41.9,55839.0,35.7219,35.7219,35.6708,35.6793,55839.0
2016-07-13 13:55:00,41.9,41.93,41.89,41.93,63084.0,35.6793,35.7048,35.6708,35.7048,63084.0
2016-07-13 14:00:00,41.93,41.95,41.9,41.9,170271.0,35.7048,35.7219,35.6793,35.6793,170271.0
2016-07-13 14:05:00,41.9,41.98,41.89,41.97,90639.0,35.6793,35.7474,35.6708,35.7389,90639.0
2016-07-13 14:10:00,41.98,42.03,41.97,41.98,69493.0,35.7474,35.79,35.7389,35.7474,69493.0
2016-07-13 14:15:00,41.98,41.99,41.95,41.97,109606.0,35.7474,35.7559,35.7219,35.7389,109606.0
2016-07-13 14:20:00,41.98,41.99,41.95,41.95,66302.0,35.7474,35.7559,35.7219,35.7219,66302.0
2016-07-13 14:25:00,41.96,42.01,41.95,41.99,156979.0,35.7304,35.773,35.7219,35.7559,156979.0
2016-07-13 14:30:00,42.0,42.03,41.99,42.0,127047.0,35.7645,35.79,35.7559,35.7645,127047.0
2016-07-13 14:35:00,42.0,42.05,41.99,42.02,100071.0,35.7645,35.807,35.7559,35.7815,100071.0
2016-07-13 14:40:00,42.02,42.03,42.0,42.02,70737.0,35.7815,35.79,35.7645,35.7815,70737.0
2016-07-13 14:45:00,42.02,42.02,41.98,42.0,60586.0,35.7815,35.7815,35.7474,35.7645,60586.0
2016-07-13 14:50:00,42.0,42.01,41.98,42.01,37246.0,35.7645,35.773,35.7474,35.773,37246.0
2016-07-13 14:55:00,42.01,42.02,41.98,42.02,47503.0,35.773,35.7815,35.7474,35.7815,47503.0
2016-07-13 15:00:00,42.01,42.05,42.01,42.05,76851.0,35.773,35.807,35.773,35.807,76851.0
2016-07-13 15:05:00,42.04,42.05,41.98,41.99,90052.0,35.7985,35.807,35.7474,35.7559,90052.0
2016-07-13 15:10:00,41.99,41.99,41.95,41.96,56532.0,35.7559,35.7559,35.7219,35.7304,56532.0
2016-07-13 15:15:00,41.95,41.97,41.94,41.96,59178.0,35.7219,35.7389,35.7134,35.7304,59178.0
2016-07-13 15:20:00,41.96,41.97,41.94,41.96,80879.0,35.7304,35.7389,35.7134,35.7304,80879.0
2016-07-13 15:25:00,41.96,41.97,41.94,41.96,81342.0,35.7304,35.7389,35.7134,35.7304,81342.0
2016-07-13 15:30:00,41.95,41.99,41.95,41.98,85794.0,35.7219,35.7559,35.7219,35.7474,85794.0
2016-07-13 15:35:00,41.98,42.0,41.97,41.99,107399.0,35.7474,35.7645,35.7389,35.7559,107399.0
2016-07-13 15:40:00,42.0,42.02,41.98,42.0,122651.0,35.7645,35.7815,35.7474,35.7645,122651.0
2016-07-13 15:45:00,42.01,42.01,41.96,41.98,111676.0,35.773,35.773,35.7304,35.7474,111676.0
2016-07-13 15:50:00,41.99,42.0,41.96,42.0,125643.0,35.7559,35.7645,35.7304,35.7645,125643.0
2016-07-13 15:55:00,41.99,42.0,41.97,41.97,412121.0,35.7559,35.7645,35.7389,35.7389,412121.0
2016-07-14 09:30:00,42.34,42.35,42.12,42.3,157100.0,36.054,36.0625,35.8666,36.0199,157100.0
2016-07-14 09:35:00,42.3,42.33,42.14,42.2,91250.0,36.0199,36.0455,35.8837,35.9348,91250.0
2016-07-14 09:40:00,42.19,42.2,42.14,42.18,67794.0,35.9262,35.9348,35.8837,35.9177,67794.0
2016-07-14 09:45:00,42.17,42.18,42.02,42.02,335730.0,35.9092,35.9177,35.7815,35.7815,335730.0
2016-07-14 09:50:00,42.03,42.14,42.02,42.14,264846.0,35.79,35.8837,35.7815,35.8837,264846.0
2016-07-14 09:55:00,42.14,42.28,42.13,42.24,74691.0,35.8837,36.0029,35.8752,35.9688,74691.0
2016-07-14 10:00:00,42.24,42.38,42.24,42.35,106738.0,35.9688,36.088,35.9688,36.0625,106738.0
2016-07-14 10:05:00,42.35,42.41,42.33,42.38,129118.0,36.0625,36.1136,36.0455,36.088,129118.0
2016-07-14 10:10:00,42.38,42.4,42.33,42.37,228521.0,36.088,36.1051,36.0455,36.0795,228521.0
2016-07-14 10:15:00,42.37,42.4,42.3,42.32,52442.0,36.0795,36.1051,36.0199,36.0369,52442.0
2016-07-14 10:20:00,42.31,42.38,42.3,42.37,75570.0,36.0284,36.088,36.0199,36.0795,75570.0
2016-07-14 10:25:00,42.37,42.38,42.29,42.31,69989.0,36.0795,36.088,36.0114,36.0284,69989.0
2016-07-14 10:30:00,42.31,42.36,42.28,42.3,60031.0,36.0284,36.071,36.0029,36.0199,60031.0
2016-07-14 10:35:00,42.31,42.4,42.3,42.38,85994.0,36.0284,36.1051,36.0199,36.088,85994.0
2016-07-14 10:40:00,42.38,42.39,42.25,42.27,65042.0,36.088,36.0966,35.9773,35.9944,65042.0
2016-07-14 10:45:00,42.27,42.28,42.22,42.24,47175.0,35.9944,36.0029,35.9518,35.9688,47175.0
2016-07-14 10:50:00,42.25,42.26,42.23,42.23,43637.0,35.9773,35.9859,35.9603,35.9603,43637.0
2016-07-14 10:55:00,42.23,42.28,42.23,42.28,86982.0,35.9603,36.0029,35.9603,36.0029,86982.0
2016-07-14 11:00:00,42.27,42.37,42.27,42.36,91510.0,35.9944,36.0795,35.9944,36.071,91510.0
2016-07-14 11:05:00,42.36,42.4,42.35,42.4,55992.0,36.071,36.1051,36.0625,36.1051,55992.0
2016-07-14 11:10:00,42.39,42.42,42.39,42.4,113154.0,36.0966,36.1221,36.0966,36.1051,113154.0
2016-07-14 11:15:00,42.4,42.41,42.31,42.34,105309.0,36.1051,36.1136,36.0284,36.054,105309.0
2016-07-14 11:20:00,42.34,42.37,42.34,42.35,53311.0,36.054,36.0795,36.054,36.0625,53311.0
2016-07-14 11:25:00,42.35,42.36,42.31,42.32,132830.0,36.0625,36.071,36.0284,36.0369,132830.0
2016-07-14 11:30:00,42.32,42.32,42.28,42.32,157239.0,36.0369,36.0369,36.0029,36.0369,157239.0
2016-07-14 11:35:00,42.31,42.35,42.31,42.34,48813.0,36.0284,36.0625,36.0284,36.054,48813.0
2016-07-14 11:40:00,42.33,42.38,42.32,42.38,35519.0,36.0455,36.088,36.0369,36.088,35519.0
2016-07-14 11:45:00,42.38,42.39,42.34,42.37,57638.0,36.088,36.0966,36.054,36.0795,57638.0
2016-07-14 11:50:00,42.37,42.37,42.33,42.36,33409.0,36.0795,36.0795,36.0455,36.071,33409.0
2016-07-14 11:55:00,42.35,42.35,42.29,42.3,44882.0,36.0625,36.0625,36.0114,36.0199,44882.0
2016-07-14 12:00:00,42.3,42.34,42.29,42.3,42205.0,36.0199,36.054,36.0114,36.0199,42205.0
2016-07-14 12:05:00,42.3,42.33,42.3,42.3,58629.0,36.0199,36.0455,36.0199,36.0199,58629.0
2016-07-14 12:10:00,42.3,42.31,42.26,42.27,53423.0,36.0199,36.0284,35.9859,35.9944,53423.0
2016-07-14 12:15:00,42.28,42.29,42.26,42.27,46987.0,36.0029,36.0114,35.9859,35.9944,46987.0
2016-07-14 12:20:00,42.27,42.28,42.24,42.24,71843.0,35.9944,36.0029,35.9688,35.9688,71843.0
2016-07-14 12:25:00,42.25,42.26,42.22,42.26,33894.0,35.9773,35.9859,35.9518,35.9859,33894.0
2016-07-14 12:30:00,42.25,42.3,42.24,42.3,220066.0,35.9773,36.0199,35.9688,36.0199,220066.0
2016-07-14 12:35:00,42.29,42.33,42.28,42.32,38405.0,36.0114,36.0455,36.0029,36.0369,38405.0
2016-07-14 12:40:00,42.32,42.33,42.31,42.32,39692.0,36.0369,36.0455,36.0284,36.0369,39692.0
2016-07-14 12:45:00,42.32,42.34,42.3,42.32,27790.0,36.0369,36.054,36.0199,36.0369,27790.0
2016-07-14 12:50:00,42.32,42.35,42.32,42.33,40309.0,36.0369,36.0625,36.0369,36.0455,40309.0
2016-07-14 12:55:00,42.32,42.32,42.28,42.29,35983.0,36.0369,36.0369,36.0029,36.0114,35983.0
2016-07-14 13:00:00,42.29,42.29,42.24,42.26,75995.0,36.0114,36.0114,35.9688,35.9859,75995.0
2016-07-14 13:05:00,42.26,42.3,42.26,42.3,81767.0,35.9859,36.0199,35.9859,36.0199,81767.0
2016-07-14 13:10:00,42.3,42.3,42.21,42.21,65818.0,36.0199,36.0199,35.9433,35.9433,65818.0
2016-07-14 13:15:00,42.22,42.22,42.15,42.16,41319.0,35.9518,35.9518,35.8922,35.9007,41319.0
2016-07-14 13:20:00,42.15,42.19,42.15,42.19,35188.0,35.8922,35.9262,35.8922,35.9262,35188.0
2016-07-14 13:25:00,42.19,42.2,42.16,42.18,35420.0,35.9262,35.9348,35.9007,35.9177,35420.0
2016-07-14 13:30:00,42.18,42.21,42.16,42.21,41387.0,35.9177,35.9433,35.9007,35.9433,41387.0
2016-07-14 13:35:00,42.21,42.22,42.18,42.18,38713.0,35.9433,35.9518,35.9177,35.9177,38713.0
2016-07-14 13:40:00,42.19,42.25,42.17,42.25,62473.0,35.9262,35.9773,35.9092,35.9773,62473.0
2016-07-14 13:45:00,42.25,42.26,42.21,42.23,61770.0,35.9773,35.9859,35.9433,35.9603,61770.0
2016-07-14 13:50:00,42.22,42.24,42.18,42.2,56173.0,35.9518,35.9688,35.9177,35.9348,56173.0
2016-07-14 13:55:00,42.2,42.21,42.18,42.19,42872.0,35.9348,35.9433,35.9177,35.9262,42872.0
2016-07-14 14:00:00,42.2,42.22,42.18,42.2,59112.0,35.9348,35.9518,35.9177,35.9348,59112.0
2016-07-14 14:05:00,42.2,42.21,42.16,42.2,28517.0,35.9348,35.9433,35.9007,35.9348,28517.0
2016-07-14 14:10:00,42.21,42.25,42.2,42.24,38720.0,35.9433,35.9773,35.9348,35.9688,38720.0
2016-07-14 14:15:00,42.23,42.28,42.23,42.28,52534.0,35.9603,36.0029,35.9603,36.0029,52534.0
2016-07-14 14:20:00,42.29,42.29,42.24,42.26,47985.0,36.0114,36.0114,35.9688,35.9859,47985.0
2016-07-14 14:25:00,42.25,42.27,42.24,42.25,37043.0,35.9773,35.9944,35.9688,35.9773,37043.0
2016-07-14 14:30:00,42.25,42.26,42.23,42.23,70060.0,35.9773,35.9859,35.9603,35.9603,70060.0
2016-07-14 14:35:00,42.23,42.27,42.23,42.26,52382.0,35.9603,35.9944,35.9603,35.9859,52382.0
2016-07-14 14:40:00,42.26,42.27,42.23,42.25,40986.0,35.9859,35.9944,35.9603,35.9773,40986.0
2016-07-14 14:45:00,42.25,42.28,42.24,42.27,48639.0,35.9773,36.0029,35.9688,35.9944,48639.0
2016-07-14 14:50:00,42.27,42.29,42.22,42.25,40139.0,35.9944,36.0114,35.9518,35.9773,40139.0
2016-07-14 14:55:00,42.25,42.27,42.22,42.27,41788.0,35.9773,35.9944,35.9518,35.9944,41788.0
2016-07-14 15:00:00,42.27,42.29,42.24,42.27,67580.0,35.9944,36.0114,35.9688,35.9944,67580.0
2016-07-14 15:05:00,42.27,42.36,42.26,42.36,78293.0,35.9944,36.071,35.9859,36.071,78293.0
2016-07-14 15:10:00,42.36,42.38,42.32,42.36,63894.0,36.071,36.088,36.0369,36.071,63894.0
2016-07-14 15:15:00,42.36,42.36,42.33,42.35,48152.0,36.071,36.071,36.0455,36.0625,48152.0
2016-07-14 15:20:00,42.35,42.37,42.33,42.33,100000.0,36.0625,36.0795,36.0455,36.0455,100000.0
2016-07-14 15:25:00,42.33,42.39,42.33,42.37,70278.0,36.0455,36.0966,36.0455,36.0795,70278.0
2016-07-14 15:30:00,42.38,42.4,42.35,42.36,66104.0,36.088,36.1051,36.0625,36.071,66104.0
2016-07-14 15:35:00,42.36,42.39,42.35,42.36,64330.0,36.071,36.0966,36.0625,36.071,64330.0
2016-07-14 15:40:00,42.36,42.36,42.33,42.33,61176.0,36.071,36.071,36.0455,36.0455,61176.0
2016-07-14 15:45:00,42.34,42.38,42.33,42.37,122331.0,36.054,36.088,36.0455,36.0795,122331.0
2016-07-14 15:50:00,42.37,42.37,42.33,42.37,142116.0,36.0795,36.0795,36.0455,36.0795,142116.0
2016-07-14 15:55:00,42.37,42.37,42.29,42.29,433411.0,36.0795,36.0795,36.0114,36.0114,433411.0
2016-07-15 09:30:00,42.4,42.46,42.37,42.45,571470.0,36.1051,36.1562,36.0795,36.1476,571470.0
2016-07-15 09:35:00,42.46,42.53,42.43,42.45,140620.0,36.1562,36.2158,36.1306,36.1476,140620.0
2016-07-15 09:40:00,42.44,42.47,42.41,42.45,270310.0,36.1391,36.1647,36.1136,36.1476,270310.0
2016-07-15 09:45:00,42.45,42.53,42.43,42.48,168997.0,36.1476,36.2158,36.1306,36.1732,168997.0
2016-07-15 09:50:00,42.49,42.5,42.41,42.45,216072.0,36.1817,36.1902,36.1136,36.1476,216072.0
2016-07-15 09:55:00,42.44,42.49,42.43,42.47,108523.0,36.1391,36.1817,36.1306,36.1647,108523.0
2016-07-15 10:00:00,42.48,42.48,42.39,42.4,129269.0,36.1732,36.1732,36.0966,36.1051,129269.0
2016-07-15 10:05:00,42.4,42.4,42.29,42.35,71122.0,36.1051,36.1051,36.0114,36.0625,71122.0
2016-07-15 10:10:00,42.34,42.35,42.2,42.2,143555.0,36.054,36.0625,35.9348,35.9348,143555.0
2016-07-15 10:15:00,42.2,42.23,42.18,42.21,104655.0,35.9348,35.9603,35.9177,35.9433,104655.0
2016-07-15 10:20:00,42.21,42.29,42.21,42.27,157096.0,35.9433,36.0114,35.9433,35.9944,157096.0
2016-07-15 10:25:00,42.27,42.39,42.26,42.36,152668.0,35.9944,36.0966,35.9859,36.071,152668.0
2016-07-15 10:30:00,42.36,42.41,42.34,42.4,88876.0,36.071,36.1136,36.054,36.1051,88876.0
2016-07-15 10:35:00,42.39,42.45,42.38,42.44,89630.0,36.0966,36.1476,36.088,36.1391,89630.0
2016-07-15 10:40:00,42.44,42.44,42.39,42.4,63908.0,36.1391,36.1391,36.0966,36.1051,63908.0
2016-07-15 10:45:00,42.41,42.41,42.37,42.38,59733.0,36.1136,36.1136,36.0795,36.088,59733.0
2016-07-15 10:50:00,42.38,42.4,42.36,42.39,34585.0,36.088,36.1051,36.071,36.0966,34585.0
2016-07-15 10:55:00,42.38,42.39,42.27,42.27,67559.0,36.088,36.0966,35.9944,35.9944,67559.0
2016-07-15 11:00:00,42.28,42.29,42.21,42.22,92473.0,36.0029,36.0114,35.9433,35.9518,92473.0
2016-07-15 11:05:00,42.23,42.23,42.2,42.22,82160.0,35.9603,35.9603,35.9348,35.9518,82160.0
2016-07-15 11:10:00,42.23,42.24,42.2,42.21,146816.0,35.9603,35.9688,35.9348,35.9433,146816.0
2016-07-15 11:15:00,42.21,42.22,42.16,42.19,98378.0,35.9433,35.9518,35.9007,35.9262,98378.0
2016-07-15 11:20:00,42.18,42.19,42.17,42.19,28952.0,35.9177,35.9262,35.9092,35.9262,28952.0
2016-07-15 11:25:00,42.19,42.19,42.11,42.13,79929.0,35.9262,35.9262,35.8581,35.8752,79929.0
2016-07-15 11:30:00,42.13,42.15,42.09,42.12,116589.0,35.8752,35.8922,35.8411,35.8666,116589.0
2016-07-15 11:35:00,42.12,42.12,42.07,42.09,48218.0,35.8666,35.8666,35.8241,35.8411,48218.0
2016-07-15 11:40:00,42.08,42.14,42.08,42.13,64283.0,35.8326,35.8837,35.8326,35.8752,64283.0
2016-07-15 11:45:00,42.12,42.14,42.08,42.08,102022.0,35.8666,35.8837,35.8326,35.8326,102022.0
2016-07-15 11:50:00,42.07,42.11,42.04,42.11,66993.0,35.8241,35.8581,35.7985,35.8581,66993.0
2016-07-15 11:55:00,42.1,42.14,42.09,42.13,46253.0,35.8496,35.8837,35.8411,35.8752,46253.0
2016-07-15 12:00:00,42.13,42.15,42.11,42.14,46714.0,35.8752,35.8922,35.8581,35.8837,46714.0
2016-07-15 12:05:00,42.15,42.16,42.13,42.15,66498.0,35.8922,35.9007,35.8752,35.8922,66498.0
2016-07-15 12:10:00,42.15,42.15,42.09,42.09,85064.0,35.8922,35.8922,35.8411,35.8411,85064.0
2016-07-15 12:15:00,42.1,42.11,42.07,42.08,42304.0,35.8496,35.8581,35.8241,35.8326,42304.0
2016-07-15 12:20:00,42.08,42.12,42.04,42.11,46919.0,35.8326,35.8666,35.7985,35.8581,46919.0
2016-07-15 12:25:00,42.1,42.12,42.07,42.12,23508.0,35.8496,35.8666,35.8241,35.8666,23508.0
2016-07-15 12:30:00,42.12,42.12,42.07,42.09,36862.0,35.8666,35.8666,35.8241,35.8411,36862.0
2016-07-15 12:35:00,42.09,42.09,42.05,42.05,35863.0,35.8411,35.8411,35.807,35.807,35863.0
2016-07-15 12:40:00,42.05,42.09,42.04,42.08,36770.0,35.807,35.8411,35.7985,35.8326,36770.0
2016-07-15 12:45:00,42.08,42.1,42.07,42.09,24617.0,35.8326,35.8496,35.8241,35.8411,24617.0
2016-07-15 12:50:00,42.1,42.13,42.07,42.12,69788.0,35.8496,35.8752,35.8241,35.8666,69788.0
2016-07-15 12:55:00,42.12,42.13,42.09,42.11,40305.0,35.8666,35.8752,35.8411,35.8581,40305.0
2016-07-15 13:00:00,42.11,42.13,42.1,42.12,43792.0,35.8581,35.8752,35.8496,35.8666,43792.0
2016-07-15 13:05:00,42.13,42.14,42.1,42.12,62780.0,35.8752,35.8837,35.8496,35.8666,62780.0
2016-07-15 13:10:00,42.11,42.16,42.11,42.13,57689.0,35.8581,35.9007,35.8581,35.8752,57689.0
2016-07-15 13:15:00,42.12,42.15,42.11,42.15,36710.0,35.8666,35.8922,35.8581,35.8922,36710.0
2016-07-15 13:20:00,42.15,42.18,42.14,42.18,85995.0,35.8922,35.9177,35.8837,35.9177,85995.0
2016-07-15 13:25:00,42.18,42.18,42.15,42.16,28943.0,35.9177,35.9177,35.8922,35.9007,28943.0
2016-07-15 13:30:00,42.17,42.18,42.12,42.13,61544.0,35.9092,35.9177,35.8666,35.8752,61544.0
2016-07-15 13:35:00,42.12,42.13,42.09,42.09,59525.0,35.8666,35.8752,35.8411,35.8411,59525.0
2016-07-15 13:40:00,42.1,42.15,42.09,42.14,36588.0,35.8496,35.8922,35.8411,35.8837,36588.0
2016-07-15 13:45:00,42.13,42.14,42.08,42.09,50202.0,35.8752,35.8837,35.8326,35.8411,50202.0
2016-07-15 13:50:00,42.09,42.11,42.08,42.09,65072.0,35.8411,35.8581,35.8326,35.8411,65072.0
2016-07-15 13:55:00,42.09,42.11,42.03,42.05,59765.0,35.8411,35.8581,35.79,35.807,59765.0
2016-07-15 14:00:00,42.05,42.08,42.04,42.08,56152.0,35.807,35.8326,35.7985,35.8326,56152.0
2016-07-15 14:05:00,42.08,42.1,42.05,42.07,43099.0,35.8326,35.8496,35.807,35.8241,43099.0
2016-07-15 14:10:00,42.07,42.1,42.06,42.09,43516.0,35.8241,35.8496,35.8155,35.8411,43516.0
2016-07-15 14:15:00,42.09,42.1,42.05,42.09,50588.0,35.8411,35.8496,35.807,35.8411,50588.0
2016-07-15 14:20:00,42.08,42.08,42.02,42.04,49459.0,35.8326,35.8326,35.7815,35.7985,49459.0
2016-07-15 14:25:00,42.04,42.06,42.03,42.05,40231.0,35.7985,35.8155,35.79,35.807,40231.0
2016-07-15 14:30:00,42.05,42.09,42.05,42.08,44592.0,35.807,35.8411,35.807,35.8326,44592.0
2016-07-15 14:35:00,42.08,42.09,42.06,42.08,33743.0,35.8326,35.8411,35.8155,35.8326,33743.0
2016-07-15 14:40:00,42.08,42.09,42.07,42.08,28279.0,35.8326,35.8411,35.8241,35.8326,28279.0
2016-07-15 14:45:00,42.09,42.1,42.07,42.09,70804.0,35.8411,35.8496,35.8241,35.8411,70804.0
2016-07-15 14:50:00,42.09,42.09,42.06,42.07,55276.0,35.8411,35.8411,35.8155,35.8241,55276.0
2016-07-15 14:55:00,42.07,42.08,42.06,42.07,36518.0,35.8241,35.8326,35.8155,35.8241,36518.0
2016-07-15 15:00:00,42.07,42.09,42.06,42.08,51805.0,35.8241,35.8411,35.8155,35.8326,51805.0
2016-07-15 15:05:00,42.08,42.09,42.07,42.09,27040.0,35.8326,35.8411,35.8241,35.8411,27040.0
2016-07-15 15:10:00,42.09,42.09,42.08,42.08,25327.0,35.8411,35.8411,35.8326,35.8326,25327.0
2016-07-15 15:15:00,42.09,42.11,42.08,42.09,63075.0,35.8411,35.8581,35.8326,35.8411,63075.0
2016-07-15 15:20:00,42.09,42.11,42.08,42.09,47401.0,35.8411,35.8581,35.8326,35.8411,47401.0
2016-07-15 15:25:00,42.09,42.1,42.06,42.08,88757.0,35.8411,35.8496,35.8155,35.8326,88757.0
2016-07-15 15:30:00,42.09,42.12,42.07,42.11,74794.0,35.8411,35.8666,35.8241,35.8581,74794.0
2016-07-15 15:35:00,42.12,42.13,42.1,42.13,63394.0,35.8666,35.8752,35.8496,35.8752,63394.0
2016-07-15 15:40:00,42.13,42.13,42.07,42.07,76987.0,35.8752,35.8752,35.8241,35.8241,76987.0
2016-07-15 15:45:00,42.07,42.11,42.07,42.09,135969.0,35.8241,35.8581,35.8241,35.8411,135969.0
2016-07-15 15:50:00,42.09,42.11,42.07,42.08,142573.0,35.8411,35.8581,35.8241,35.8326,142573.0
2016-07-15 15:55:00,42.08,42.1,42.07,42.09,275032.0,35.8326,35.8496,35.8241,35.8411,275032.0
2016-07-18 09:30:00,42.05,42.09,41.84,41.96,221777.0,35.807,35.8411,35.6282,35.7304,221777.0
2016-07-18 09:35:00,41.95,42.05,41.94,42.0,97602.0,35.7219,35.807,35.7134,35.7645,97602.0
2016-07-18 09:40:00,42.01,42.04,41.94,41.94,135176.0,35.773,35.7985,35.7134,35.7134,135176.0
2016-07-18 09:45:00,41.95,41.95,41.81,41.84,172543.0,35.7219,35.7219,35.6027,35.6282,172543.0
2016-07-18 09:50:00,41.84,41.92,41.83,41.9,224449.0,35.6282,35.6963,35.6197,35.6793,224449.0
2016-07-18 09:55:00,41.91,41.97,41.91,41.93,104304.0,35.6878,35.7389,35.6878,35.7048,104304.0
2016-07-18 10:00:00,41.93,42.02,41.9,42.01,143810.0,35.7048,35.7815,35.6793,35.773,143810.0
2016-07-18 10:05:00,42.0,42.05,41.98,42.01,110722.0,35.7645,35.807,35.7474,35.773,110722.0
2016-07-18 10:10:00,42.01,42.02,41.91,41.95,145621.0,35.773,35.7815,35.6878,35.7219,145621.0
2016-07-18 10:15:00,41.94,41.98,41.9,41.98,91199.0,35.7134,35.7474,35.6793,35.7474,91199.0
2016-07-18 10:20:00,41.98,42.02,41.96,42.0,68012.0,35.7474,35.7815,35.7304,35.7645,68012.0
2016-07-18 10:25:00,42.0,42.07,42.0,42.03,68233.0,35.7645,35.8241,35.7645,35.79,68233.0
2016-07-18 10:30:00,42.03,42.05,41.98,42.04,156003.0,35.79,35.807,35.7474,35.7985,156003.0
2016-07-18 10:35:00,42.04,42.09,42.03,42.07,149228.0,35.7985,35.8411,35.79,35.8241,149228.0
2016-07-18 10:40:00,42.06,42.09,42.04,42.05,91939.0,35.8155,35.8411,35.7985,35.807,91939.0
2016-07-18 10:45:00,42.05,42.07,42.02,42.05,137879.0,35.807,35.8241,35.7815,35.807,137879.0
2016-07-18 10:50:00,42.05,42.1,42.04,42.09,106291.0,35.807,35.8496,35.7985,35.8411,106291.0
2016-07-18 10:55:00,42.09,42.17,42.09,42.15,89761.0,35.8411,35.9092,35.8411,35.8922,89761.0
2016-07-18 11:00:00,42.16,42.17,42.15,42.16,52974.0,35.9007,35.9092,35.8922,35.9007,52974.0
2016-07-18 11:05:00,42.16,42.17,42.11,42.12,94388.0,35.9007,35.9092,35.8581,35.8666,94388.0
2016-07-18 11:10:00,42.12,42.13,42.05,42.05,187525.0,35.8666,35.8752,35.807,35.807,187525.0
2016-07-18 11:15:00,42.04,42.12,42.04,42.09,58615.0,35.7985,35.8666,35.7985,35.8411,58615.0
2016-07-18 11:20:00,42.09,42.13,42.09,42.12,40915.0,35.8411,35.8752,35.8411,35.8666,40915.0
2016-07-18 11:25:00,42.11,42.15,42.1,42.13,81122.0,35.8581,35.8922,35.8496,35.8752,81122.0
2016-07-18 11:30:00,42.13,42.15,42.11,42.15,53912.0,35.8752,35.8922,35.8581,35.8922,53912.0
2016-07-18 11:35:00,42.15,42.16,42.12,42.16,46511.0,35.8922,35.9007,35.8666,35.9007,46511.0
2016-07-18 11:40:00,42.16,42.2,42.14,42.2,40489.0,35.9007,35.9348,35.8837,35.9348,40489.0
2016-07-18 11:45:00,42.19,42.2,42.17,42.19,30075.0,35.9262,35.9348,35.9092,35.9262,30075.0
2016-07-18 11:50:00,42.19,42.23,42.18,42.19,73546.0,35.9262,35.9603,35.9177,35.9262,73546.0
2016-07-18 11:55:00,42.19,42.22,42.14,42.14,77723.0,35.9262,35.9518,35.8837,35.8837,77723.0
2016-07-18 12:00:00,42.15,42.15,42.12,42.14,42600.0,35.8922,35.8922,35.8666,35.8837,42600.0
2016-07-18 12:05:00,42.14,42.15,42.1,42.13,67869.0,35.8837,35.8922,35.8496,35.8752,67869.0
2016-07-18 12:10:00,42.13,42.15,42.12,42.13,33086.0,35.8752,35.8922,35.8666,35.8752,33086.0
2016-07-18 12:15:00,42.14,42.15,42.09,42.11,77182.0,35.8837,35.8922,35.8411,35.8581,77182.0
2016-07-18 12:20:00,42.11,42.13,42.1,42.13,73910.0,35.8581,35.8752,35.8496,35.8752,73910.0
2016-07-18 12:25:00,42.13,42.14,42.11,42.13,44720.0,35.8752,35.8837,35.8581,35.8752,44720.0
2016-07-18 12:30:00,42.13,42.16,42.11,42.15,75654.0,35.8752,35.9007,35.8581,35.8922,75654.0
2016-07-18 12:35:00,42.15,42.15,42.07,42.07,53681.0,35.8922,35.8922,35.8241,35.8241,53681.0
2016-07-18 12:40:00,42.06,42.11,42.05,42.11,66135.0,35.8155,35.8581,35.807,35.8581,66135.0
2016-07-18 12:45:00,42.11,42.13,42.09,42.11,35332.0,35.8581,35.8752,35.8411,35.8581,35332.0
2016-07-18 12:50:00,42.11,42.18,42.09,42.17,101531.0,35.8581,35.9177,35.8411,35.9092,101531.0
2016-07-18 12:55:00,42.18,42.19,42.13,42.14,37868.0,35.9177,35.9262,35.8752,35.8837,37868.0
2016-07-18 13:00:00,42.13,42.18,42.12,42.18,36571.0,35.8752,35.9177,35.8666,35.9177,36571.0
2016-07-18 13:05:00,42.18,42.19,42.12,42.12,68153.0,35.9177,35.9262,35.8666,35.8666,68153.0
2016-07-18 13:10:00,42.12,42.13,42.09,42.1,60743.0,35.8666,35.8752,35.8411,35.8496,60743.0
2016-07-18 13:15:00,42.09,42.1,42.03,42.04,70200.0,35.8411,35.8496,35.79,35.7985,70200.0
2016-07-18 13:20:00,42.03,42.05,42.0,42.04,85390.0,35.79,35.807,35.7645,35.7985,85390.0
2016-07-18 13:25:00,42.04,42.07,42.03,42.05,90698.0,35.7985,35.8241,35.79,35.807,90698.0
2016-07-18 13:30:00,42.06,42.09,42.04,42.07,43164.0,35.8155,35.8411,35.7985,35.8241,43164.0
2016-07-18 13:35:00,42.08,42.12,42.07,42.11,53487.0,35.8326,35.8666,35.8241,35.8581,53487.0
2016-07-18 13:40:00,42.11,42.13,42.09,42.12,29730.0,35.8581,35.8752,35.8411,35.8666,29730.0
2016-07-18 13:45:00,42.12,42.15,42.1,42.1,33497.0,35.8666,35.8922,35.8496,35.8496,33497.0
2016-07-18 13:50:00,42.11,42.13,42.09,42.12,70421.0,35.8581,35.8752,35.8411,35.8666,70421.0
2016-07-18 13:55:00,42.12,42.14,42.1,42.13,49506.0,35.8666,35.8837,35.8496,35.8752,49506.0
2016-07-18 14:00:00,42.13,42.13,42.1,42.11,30824.0,35.8752,35.8752,35.8496,35.8581,30824.0
2016-07-18 14:05:00,42.11,42.11,42.1,42.11,20256.0,35.8581,35.8581,35.8496,35.8581,20256.0
2016-07-18 14:10:00,42.11,42.13,42.09,42.09,48896.0,35.8581,35.8752,35.8411,35.8411,48896.0
2016-07-18 14:15:00,42.09,42.1,42.07,42.09,41435.0,35.8411,35.8496,35.8241,35.8411,41435.0
2016-07-18 14:20:00,42.08,42.11,42.07,42.08,61343.0,35.8326,35.8581,35.8241,35.8326,61343.0
2016-07-18 14:25:00,42.09,42.14,42.09,42.14,35812.0,35.8411,35.8837,35.8411,35.8837,35812.0
2016-07-18 14:30:00,42.13,42.14,42.1,42.13,27934.0,35.8752,35.8837,35.8496,35.8752,27934.0
2016-07-18 14:35:00,42.13,42.14,42.11,42.12,61752.0,35.8752,35.8837,35.8581,35.8666,61752.0
2016-07-18 14:40:00,42.13,42.14,42.11,42.12,41050.0,35.8752,35.8837,35.8581,35.8666,41050.0
2016-07-18 14:45:00,42.11,42.13,42.1,42.13,26103.0,35.8581,35.8752,35.8496,35.8752,26103.0
2016-07-18 14:50:00,42.13,42.13,42.12,42.12,20702.0,35.8752,35.8752,35.8666,35.8666,20702.0
2016-07-18 14:55:00,42.12,42.13,42.1,42.12,59286.0,35.8666,35.8752,35.8496,35.8666,59286.0
2016-07-18 15:00:00,42.13,42.14,42.08,42.09,47954.0,35.8752,35.8837,35.8326,35.8411,47954.0
2016-07-18 15:05:00,42.1,42.12,42.09,42.11,34189.0,35.8496,35.8666,35.8411,35.8581,34189.0
2016-07-18 15:10:00,42.11,42.14,42.09,42.14,40919.0,35.8581,35.8837,35.8411,35.8837,40919.0
2016-07-18 15:15:00,42.14,42.16,42.13,42.15,63168.0,35.8837,35.9007,35.8752,35.8922,63168.0
2016-07-18 15:20:00,42.16,42.16,42.11,42.11,56539.0,35.9007,35.9007,35.8581,35.8581,56539.0
2016-07-18 15:25:00,42.12,42.13,42.1,42.11,60051.0,35.8666,35.8752,35.8496,35.8581,60051.0
2016-07-18 15:30:00,42.11,42.13,42.1,42.12,60358.0,35.8581,35.8752,35.8496,35.8666,60358.0
2016-07-18 15:35:00,42.12,42.14,42.11,42.14,88406.0,35.8666,35.8837,35.8581,35.8837,88406.0
2016-07-18 15:40:00,42.14,42.15,42.11,42.13,92356.0,35.8837,35.8922,35.8581,35.8752,92356.0
2016-07-18 15:45:00,42.13,42.13,42.11,42.13,82688.0,35.8752,35.8752,35.8581,35.8752,82688.0
2016-07-18 15:50:00,42.12,42.13,42.1,42.11,142502.0,35.8666,35.8752,35.8496,35.8581,142502.0
2016-07-18 15:55:00,42.1,42.12,42.09,42.1,361506.0,35.8496,35.8666,35.8411,35.8496,361506.0
2016-07-19 09:30:00,41.94,41.95,41.83,41.94,183107.0,35.7134,35.7219,35.6197,35.7134,183107.0
2016-07-19 09:35:00,41.94,41.98,41.9,41.9,153991.0,35.7134,35.7474,35.6793,35.6793,153991.0
2016-07-19 09:40:00,41.89,41.93,41.87,41.89,127121.0,35.6708,35.7048,35.6538,35.6708,127121.0
2016-07-19 09:45:00,41.89,41.94,41.88,41.94,206914.0,35.6708,35.7134,35.6623,35.7134,206914.0
2016-07-19 09:50:00,41.93,41.99,41.93,41.99,125106.0,35.7048,35.7559,35.7048,35.7559,125106.0
2016-07-19 09:55:00,41.99,41.99,41.91,41.91,95089.0,35.7559,35.7559,35.6878,35.6878,95089.0
2016-07-19 10:00:00,41.92,41.93,41.82,41.83,84843.0,35.6963,35.7048,35.6112,35.6197,84843.0
2016-07-19 10:05:00,41.82,41.91,41.82,41.88,83119.0,35.6112,35.6878,35.6112,35.6623,83119.0
2016-07-19 10:10:00,41.89,41.93,41.85,41.85,60364.0,35.6708,35.7048,35.6367,35.6367,60364.0
2016-07-19 10:15:00,41.86,41.87,41.82,41.82,52699.0,35.6452,35.6538,35.6112,35.6112,52699.0
2016-07-19 10:20:00,41.82,41.83,41.76,41.8,65891.0,35.6112,35.6197,35.5601,35.5941,65891.0
2016-07-19 10:25:00,41.8,41.81,41.75,41.77,58742.0,35.5941,35.6027,35.5516,35.5686,58742.0
2016-07-19 10:30:00,41.77,41.81,41.76,41.77,91142.0,35.5686,35.6027,35.5601,35.5686,91142.0
2016-07-19 10:35:00,41.76,41.77,41.72,41.73,99719.0,35.5601,35.5686,35.526,35.5345,99719.0
2016-07-19 10:40:00,41.74,41.77,41.71,41.72,54667.0,35.5431,35.5686,35.5175,35.526,54667.0
2016-07-19 10:45:00,41.72,41.73,41.68,41.7,62532.0,35.526,35.5345,35.492,35.509,62532.0
2016-07-19 10:50:00,41.7,41.74,41.7,41.73,80374.0,35.509,35.5431,35.509,35.5345,80374.0
2016-07-19 10:55:00,41.73,41.77,41.73,41.76,148358.0,35.5345,35.5686,35.5345,35.5601,148358.0
2016-07-19 11:00:00,41.76,41.77,41.74,41.76,74331.0,35.5601,35.5686,35.5431,35.5601,74331.0
2016-07-19 11:05:00,41.76,41.83,41.75,41.81,79666.0,35.5601,35.6197,35.5516,35.6027,79666.0
2016-07-19 11:10:00,41.81,41.81,41.74,41.77,63649.0,35.6027,35.6027,35.5431,35.5686,63649.0
2016-07-19 11:15:00,41.77,41.79,41.73,41.76,56199.0,35.5686,35.5856,35.5345,35.5601,56199.0
2016-07-19 11:20:00,41.75,41.78,41.72,41.76,83670.0,35.5516,35.5771,35.526,35.5601,83670.0
2016-07-19 11:25:00,41.75,41.76,41.7,41.73,53526.0,35.5516,35.5601,35.509,35.5345,53526.0
2016-07-19 11:30:00,41.73,41.78,41.69,41.7,144372.0,35.5345,35.5771,35.5005,35.509,144372.0
2016-07-19 11:35:00,41.7,41.73,41.69,41.71,168776.0,35.509,35.5345,35.5005,35.5175,168776.0
2016-07-19 11:40:00,41.7,41.74,41.7,41.71,60035.0,35.509,35.5431,35.509,35.5175,60035.0
2016-07-19 11:45:00,41.71,41.72,41.68,41.71,148370.0,35.5175,35.526,35.492,35.5175,148370.0
2016-07-19 11:50:00,41.71,41.78,41.69,41.77,168923.0,35.5175,35.5771,35.5005,35.5686,168923.0
2016-07-19 11:55:00,41.77,41.8,41.76,41.76,59939.0,35.5686,35.5941,35.5601,35.5601,59939.0
2016-07-19 12:00:00,41.76,41.77,41.73,41.73,41680.0,35.5601,35.5686,35.5345,35.5345,41680.0
2016-07-19 12:05:00,41.73,41.77,41.73,41.77,162359.0,35.5345,35.5686,35.5345,35.5686,162359.0
2016-07-19 12:10:00,41.77,41.82,41.76,41.81,64819.0,35.5686,35.6112,35.5601,35.6027,64819.0
2016-07-19 12:15:00,41.81,41.84,41.8,41.82,48548.0,35.6027,35.6282,35.5941,35.6112,48548.0
2016-07-19 12:20:00,41.82,41.87,41.82,41.87,47811.0,35.6112,35.6538,35.6112,35.6538,47811.0
2016-07-19 12:25:00,41.86,41.88,41.84,41.86,27065.0,35.6452,35.6623,35.6282,35.6452,27065.0
2016-07-19 12:30:00,41.86,41.86,41.8,41.82,43570.0,35.6452,35.6452,35.5941,35.6112,43570.0
2016-07-19 12:35:00,41.82,41.83,41.77,41.81,50610.0,35.6112,35.6197,35.5686,35.6027,50610.0
2016-07-19 12:40:00,41.81,41.83,41.8,41.81,31486.0,35.6027,35.6197,35.5941,35.6027,31486.0
2016-07-19 12:45:00,41.82,41.86,41.81,41.84,25723.0,35.6112,35.6452,35.6027,35.6282,25723.0
2016-07-19 12:50:00,41.84,41.88,41.84,41.86,55104.0,35.6282,35.6623,35.6282,35.6452,55104.0
2016-07-19 12:55:00,41.86,41.86,41.8,41.81,47011.0,35.6452,35.6452,35.5941,35.6027,47011.0
2016-07-19 13:00:00,41.81,41.82,41.75,41.76,45010.0,35.6027,35.6112,35.5516,35.5601,45010.0
2016-07-19 13:05:00,41.75,41.78,41.71,41.73,138661.0,35.5516,35.5771,35.5175,35.5345,138661.0
2016-07-19 13:10:00,41.72,41.73,41.69,41.7,47515.0,35.526,35.5345,35.5005,35.509,47515.0
2016-07-19 13:15:00,41.69,41.7,41.67,41.69,90105.0,35.5005,35.509,35.4834,35.5005,90105.0
2016-07-19 13:20:00,41.69,41.7,41.63,41.63,96244.0,35.5005,35.509,35.4494,35.4494,96244.0
2016-07-19 13:25:00,41.63,41.64,41.6,41.62,78663.0,35.4494,35.4579,35.4238,35.4409,78663.0
2016-07-19 13:30:00,41.63,41.66,41.61,41.66,78489.0,35.4494,35.4749,35.4324,35.4749,78489.0
2016-07-19 13:35:00,41.65,41.67,41.63,41.66,51345.0,35.4664,35.4834,35.4494,35.4749,51345.0
2016-07-19 13:40:00,41.66,41.69,41.65,41.69,92394.0,35.4749,35.5005,35.4664,35.5005,92394.0
2016-07-19 13:45:00,41.69,41.7,41.63,41.67,85208.0,35.5005,35.509,35.4494,35.4834,85208.0
2016-07-19 13:50:00,41.66,41.68,41.62,41.63,66567.0,35.4749,35.492,35.4409,35.4494,66567.0
2016-07-19 13:55:00,41.63,41.65,41.61,41.64,104244.0,35.4494,35.4664,35.4324,35.4579,104244.0
2016-07-19 14:00:00,41.64,41.65,41.6,41.63,99013.0,35.4579,35.4664,35.4238,35.4494,99013.0
2016-07-19 14:05:00,41.63,41.66,41.62,41.66,54668.0,35.4494,35.4749,35.4409,35.4749,54668.0
2016-07-19 14:10:00,41.66,41.66,41.63,41.65,62930.0,35.4749,35.4749,35.4494,35.4664,62930.0
2016-07-19 14:15:00,41.65,41.67,41.63,41.66,54625.0,35.4664,35.4834,35.4494,35.4749,54625.0
2016-07-19 14:20:00,41.66,41.68,41.64,41.64,53928.0,35.4749,35.492,35.4579,35.4579,53928.0
2016-07-19 14:25:00,41.64,41.67,41.61,41.66,82170.0,35.4579,35.4834,35.4324,35.4749,82170.0
2016-07-19 14:30:00,41.66,41.68,41.65,41.66,41487.0,35.4749,35.492,35.4664,35.4749,41487.0
2016-07-19 14:35:00,41.66,41.68,41.65,41.66,38425.0,35.4749,35.492,35.4664,35.4749,38425.0
2016-07-19 14:40:00,41.67,41.7,41.66,41.69,41021.0,35.4834,35.509,35.4749,35.5005,41021.0
2016-07-19 14:45:00,41.69,41.69,41.67,41.68,43754.0,35.5005,35.5005,35.4834,35.492,43754.0
2016-07-19 14:50:00,41.67,41.68,41.65,41.68,74790.0,35.4834,35.492,35.4664,35.492,74790.0
2016-07-19 14:55:00,41.68,41.68,41.65,41.66,35767.0,35.492,35.492,35.4664,35.4749,35767.0
2016-07-19 15:00:00,41.66,41.7,41.65,41.7,60866.0,35.4749,35.509,35.4664,35.509,60866.0
2016-07-19 15:05:00,41.7,41.74,41.69,41.73,68829.0,35.509,35.5431,35.5005,35.5345,68829.0
2016-07-19 15:10:00,41.74,41.77,41.73,41.76,65893.0,35.5431,35.5686,35.5345,35.5601,65893.0
2016-07-19 15:15:00,41.75,41.77,41.74,41.75,100791.0,35.5516,35.5686,35.5431,35.5516,100791.0
2016-07-19 15:20:00,41.76,41.77,41.74,41.74,67516.0,35.5601,35.5686,35.5431,35.5431,67516.0
2016-07-19 15:25:00,41.75,41.75,41.72,41.74,92671.0,35.5516,35.5516,35.526,35.5431,92671.0
2016-07-19 15:30:00,41.74,41.78,41.72,41.77,109135.0,35.5431,35.5771,35.526,35.5686,109135.0
2016-07-19 15:35:00,41.77,41.8,41.76,41.8,80361.0,35.5686,35.5941,35.5601,35.5941,80361.0
2016-07-19 15:40:00,41.8,41.81,41.77,41.77,112754.0,35.5941,35.6027,35.5686,35.5686,112754.0
2016-07-19 15:45:00,41.78,41.8,41.77,41.79,174762.0,35.5771,35.5941,35.5686,35.5856,174762.0
2016-07-19 15:50:00,41.79,41.79,41.76,41.77,171871.0,35.5856,35.5856,35.5601,35.5686,171871.0
2016-07-19 15:55:00,41.77,41.82,41.76,41.8,574838.0,35.5686,35.6112,35.5601,35.5941,574838.0
2016-07-20 09:30:00,42.8,42.8,42.11,42.15,392769.0,36.4457,36.4457,35.8581,35.8922,392769.0
2016-07-20 09:35:00,42.16,42.48,42.09,42.47,376772.0,35.9007,36.1732,35.8411,36.1647,376772.0
2016-07-20 09:40:00,42.47,42.65,42.44,42.51,408932.0,36.1647,36.318,36.1391,36.1987,408932.0
2016-07-20 09:45:00,42.51,42.61,42.46,42.59,270072.0,36.1987,36.2839,36.1562,36.2669,270072.0
2016-07-20 09:50:00,42.6,42.7,42.59,42.63,206566.0,36.2754,36.3605,36.2669,36.3009,206566.0
2016-07-20 09:55:00,42.62,42.68,42.61,42.67,195587.0,36.2924,36.3435,36.2839,36.335,195587.0
2016-07-20 10:00:00,42.68,42.68,42.62,42.66,164376.0,36.3435,36.3435,36.2924,36.3265,164376.0
2016-07-20 10:05:00,42.66,42.72,42.63,42.63,275330.0,36.3265,36.3776,36.3009,36.3009,275330.0
2016-07-20 10:10:00,42.64,42.68,42.58,42.67,178422.0,36.3094,36.3435,36.2583,36.335,178422.0
2016-07-20 10:15:00,42.68,42.8,42.67,42.8,145001.0,36.3435,36.4457,36.335,36.4457,145001.0
2016-07-20 10:20:00,42.8,42.82,42.72,42.76,163292.0,36.4457,36.4627,36.3776,36.4116,163292.0
2016-07-20 10:25:00,42.76,42.77,42.66,42.66,145121.0,36.4116,36.4201,36.3265,36.3265,145121.0
2016-07-20 10:30:00,42.65,42.71,42.58,42.71,113530.0,36.318,36.369,36.2583,36.369,113530.0
2016-07-20 10:35:00,42.71,42.77,42.7,42.76,117803.0,36.369,36.4201,36.3605,36.4116,117803.0
2016-07-20 10:40:00,42.76,42.84,42.75,42.83,170934.0,36.4116,36.4797,36.4031,36.4712,170934.0
2016-07-20 10:45:00,42.83,42.87,42.73,42.74,163591.0,36.4712,36.5053,36.3861,36.3946,163591.0
2016-07-20 10:50:00,42.74,42.79,42.73,42.79,133589.0,36.3946,36.4372,36.3861,36.4372,133589.0
2016-07-20 10:55:00,42.79,42.82,42.78,42.79,206583.0,36.4372,36.4627,36.4287,36.4372,206583.0
2016-07-20 11:00:00,42.79,42.88,42.78,42.88,145598.0,36.4372,36.5138,36.4287,36.5138,145598.0
2016-07-20 11:05:00,42.88,42.89,42.79,42.8,111776.0,36.5138,36.5223,36.4372,36.4457,111776.0
2016-07-20 11:10:00,42.81,42.83,42.76,42.78,106144.0,36.4542,36.4712,36.4116,36.4287,106144.0
2016-07-20 11:15:00,42.78,42.79,42.71,42.73,138173.0,36.4287,36.4372,36.369,36.3861,138173.0
2016-07-20 11:20:00,42.73,42.79,42.71,42.79,135222.0,36.3861,36.4372,36.369,36.4372,135222.0
2016-07-20 11:25:00,42.79,42.84,42.78,42.82,99529.0,36.4372,36.4797,36.4287,36.4627,99529.0
2016-07-20 11:30:00,42.81,42.82,42.68,42.72,190064.0,36.4542,36.4627,36.3435,36.3776,190064.0
2016-07-20 11:35:00,42.72,42.75,42.67,42.69,146876.0,36.3776,36.4031,36.335,36.352,146876.0
2016-07-20 11:40:00,42.7,42.71,42.63,42.64,227973.0,36.3605,36.369,36.3009,36.3094,227973.0
2016-07-20 11:45:00,42.64,42.68,42.63,42.63,126082.0,36.3094,36.3435,36.3009,36.3009,126082.0
2016-07-20 11:50:00,42.63,42.64,42.57,42.63,279520.0,36.3009,36.3094,36.2498,36.3009,279520.0
2016-07-20 11:55:00,42.63,42.72,42.63,42.71,181579.0,36.3009,36.3776,36.3009,36.369,181579.0
2016-07-20 12:00:00,42.71,42.82,42.69,42.8,462859.0,36.369,36.4627,36.352,36.4457,462859.0
2016-07-20 12:05:00,42.8,42.82,42.76,42.82,72013.0,36.4457,36.4627,36.4116,36.4627,72013.0
2016-07-20 12:10:00,42.82,42.88,42.8,42.88,83811.0,36.4627,36.5138,36.4457,36.5138,83811.0
2016-07-20 12:15:00,42.88,42.88,42.84,42.84,67066.0,36.5138,36.5138,36.4797,36.4797,67066.0
2016-07-20 12:20:00,42.84,42.9,42.81,42.9,124410.0,36.4797,36.5308,36.4542,36.5308,124410.0
2016-07-20 12:25:00,42.9,42.9,42.8,42.82,89485.0,36.5308,36.5308,36.4457,36.4627,89485.0
2016-07-20 12:30:00,42.82,42.87,42.8,42.86,76917.0,36.4627,36.5053,36.4457,36.4968,76917.0
2016-07-20 12:35:00,42.86,42.89,42.84,42.89,79911.0,36.4968,36.5223,36.4797,36.5223,79911.0
2016-07-20 12:40:00,42.89,42.92,42.88,42.91,120033.0,36.5223,36.5479,36.5138,36.5394,120033.0
2016-07-20 12:45:00,42.91,42.92,42.84,42.85,66958.0,36.5394,36.5479,36.4797,36.4883,66958.0
2016-07-20 12:50:00,42.85,42.86,42.82,42.84,45496.0,36.4883,36.4968,36.4627,36.4797,45496.0
2016-07-20 12:55:00,42.84,42.84,42.8,42.8,61537.0,36.4797,36.4797,36.4457,36.4457,61537.0
2016-07-20 13:00:00,42.8,42.81,42.76,42.77,136546.0,36.4457,36.4542,36.4116,36.4201,136546.0
2016-07-20 13:05:00,42.77,42.8,42.75,42.77,70812.0,36.4201,36.4457,36.4031,36.4201,70812.0
2016-07-20 13:10:00,42.78,42.8,42.77,42.79,57577.0,36.4287,36.4457,36.4201,36.4372,57577.0
2016-07-20 13:15:00,42.79,42.8,42.77,42.8,52671.0,36.4372,36.4457,36.4201,36.4457,52671.0
2016-07-20 13:20:00,42.8,42.81,42.77,42.79,74078.0,36.4457,36.4542,36.4201,36.4372,74078.0
2016-07-20 13:25:00,42.79,42.81,42.77,42.78,66813.0,36.4372,36.4542,36.4201,36.4287,66813.0
2016-07-20 13:30:00,42.77,42.82,42.77,42.82,80011.0,36.4201,36.4627,36.4201,36.4627,80011.0
2016-07-20 13:35:00,42.82,42.82,42.78,42.82,107806.0,36.4627,36.4627,36.4287,36.4627,107806.0
2016-07-20 13:40:00,42.82,42.87,42.81,42.87,78524.0,36.4627,36.5053,36.4542,36.5053,78524.0
2016-07-20 13:45:00,42.87,42.87,42.85,42.86,167464.0,36.5053,36.5053,36.4883,36.4968,167464.0
2016-07-20 13:50:00,42.86,42.86,42.79,42.81,167032.0,36.4968,36.4968,36.4372,36.4542,167032.0
2016-07-20 13:55:00,42.81,42.81,42.77,42.8,72974.0,36.4542,36.4542,36.4201,36.4457,72974.0
2016-07-20 14:00:00,42.8,42.81,42.75,42.76,203783.0,36.4457,36.4542,36.4031,36.4116,203783.0
2016-07-20 14:05:00,42.77,42.78,42.71,42.71,219458.0,36.4201,36.4287,36.369,36.369,219458.0
2016-07-20 14:10:00,42.71,42.72,42.66,42.68,167812.0,36.369,36.3776,36.3265,36.3435,167812.0
2016-07-20 14:15:00,42.68,42.71,42.66,42.69,181596.0,36.3435,36.369,36.3265,36.352,181596.0
2016-07-20 14:20:00,42.7,42.72,42.69,42.7,182154.0,36.3605,36.3776,36.352,36.3605,182154.0
2016-07-20 14:25:00,42.7,42.73,42.69,42.73,65944.0,36.3605,36.3861,36.352,36.3861,65944.0
2016-07-20 14:30:00,42.73,42.74,42.72,42.73,58427.0,36.3861,36.3946,36.3776,36.3861,58427.0
2016-07-20 14:35:00,42.73,42.75,42.71,42.74,156073.0,36.3861,36.4031,36.369,36.3946,156073.0
2016-07-20 14:40:00,42.74,42.76,42.7,42.71,72725.0,36.3946,36.4116,36.3605,36.369,72725.0
2016-07-20 14:45:00,42.72,42.76,42.71,42.76,71024.0,36.3776,36.4116,36.369,36.4116,71024.0
2016-07-20 14:50:00,42.76,42.8,42.76,42.8,87486.0,36.4116,36.4457,36.4116,36.4457,87486.0
2016-07-20 14:55:00,42.8,42.81,42.77,42.8,113422.0,36.4457,36.4542,36.4201,36.4457,113422.0
2016-07-20 15:00:00,42.81,42.81,42.79,42.8,218170.0,36.4542,36.4542,36.4372,36.4457,218170.0
2016-07-20 15:05:00,42.8,42.81,42.79,42.8,135701.0,36.4457,36.4542,36.4372,36.4457,135701.0
2016-07-20 15:10:00,42.79,42.8,42.76,42.77,85841.0,36.4372,36.4457,36.4116,36.4201,85841.0
2016-07-20 15:15:00,42.77,42.77,42.76,42.77,65222.0,36.4201,36.4201,36.4116,36.4201,65222.0
2016-07-20 15:20:00,42.77,42.79,42.76,42.79,124827.0,36.4201,36.4372,36.4116,36.4372,124827.0
2016-07-20 15:25:00,42.79,42.8,42.78,42.79,125038.0,36.4372,36.4457,36.4287,36.4372,125038.0
2016-07-20 15:30:00,42.79,42.79,42.77,42.77,129804.0,36.4372,36.4372,36.4201,36.4201,129804.0
2016-07-20 15:35:00,42.77,42.79,42.77,42.77,154635.0,36.4201,36.4372,36.4201,36.4201,154635.0
2016-07-20 15:40:00,42.77,42.78,42.74,42.76,240643.0,36.4201,36.4287,36.3946,36.4116,240643.0
2016-07-20 15:45:00,42.76,42.78,42.75,42.77,183068.0,36.4116,36.4287,36.4031,36.4201,183068.0
2016-07-20 15:50:00,42.76,42.77,42.71,42.72,366977.0,36.4116,36.4201,36.369,36.3776,366977.0
2016-07-20 15:55:00,42.73,42.73,42.62,42.62,814728.0,36.3861,36.3861,36.2924,36.2924,814728.0
2016-07-21 09:30:00,42.88,42.98,42.81,42.97,494050.0,36.5138,36.599,36.4542,36.5904,494050.0
2016-07-21 09:35:00,42.98,43.15,42.97,43.15,418283.0,36.599,36.7437,36.5904,36.7437,418283.0
2016-07-21 09:40:00,43.15,43.31,43.14,43.31,282491.0,36.7437,36.88,36.7352,36.88,282491.0
2016-07-21 09:45:00,43.31,43.38,43.31,43.31,207270.0,36.88,36.9396,36.88,36.88,207270.0
2016-07-21 09:50:00,43.32,43.32,43.25,43.28,452764.0,36.8885,36.8885,36.8289,36.8544,452764.0
2016-07-21 09:55:00,43.28,43.36,43.27,43.34,215724.0,36.8544,36.9225,36.8459,36.9055,215724.0
2016-07-21 10:00:00,43.34,43.41,43.3,43.41,164250.0,36.9055,36.9651,36.8714,36.9651,164250.0
2016-07-21 10:05:00,43.41,43.42,43.3,43.3,202462.0,36.9651,36.9736,36.8714,36.8714,202462.0
2016-07-21 10:10:00,43.31,43.34,43.29,43.33,268335.0,36.88,36.9055,36.8629,36.897,268335.0
2016-07-21 10:15:00,43.32,43.35,43.3,43.3,113511.0,36.8885,36.914,36.8714,36.8714,113511.0
2016-07-21 10:20:00,43.3,43.31,43.24,43.25,177078.0,36.8714,36.88,36.8204,36.8289,177078.0
2016-07-21 10:25:00,43.25,43.28,43.17,43.21,240626.0,36.8289,36.8544,36.7608,36.7948,240626.0
2016-07-21 10:30:00,43.21,43.3,43.2,43.3,122929.0,36.7948,36.8714,36.7863,36.8714,122929.0
2016-07-21 10:35:00,43.29,43.35,43.28,43.34,83181.0,36.8629,36.914,36.8544,36.9055,83181.0
2016-07-21 10:40:00,43.34,43.41,43.33,43.4,111957.0,36.9055,36.9651,36.897,36.9566,111957.0
2016-07-21 10:45:00,43.4,43.4,43.32,43.32,102475.0,36.9566,36.9566,36.8885,36.8885,102475.0
2016-07-21 10:50:00,43.33,43.34,43.29,43.29,72368.0,36.897,36.9055,36.8629,36.8629,72368.0
2016-07-21 10:55:00,43.3,43.3,43.2,43.22,104306.0,36.8714,36.8714,36.7863,36.8033,104306.0
2016-07-21 11:00:00,43.22,43.22,43.11,43.12,77774.0,36.8033,36.8033,36.7097,36.7182,77774.0
2016-07-21 11:05:00,43.12,43.19,43.11,43.18,274150.0,36.7182,36.7778,36.7097,36.7693,274150.0
2016-07-21 11:10:00,43.19,43.22,43.18,43.22,81709.0,36.7778,36.8033,36.7693,36.8033,81709.0
2016-07-21 11:15:00,43.22,43.23,43.19,43.21,42353.0,36.8033,36.8118,36.7778,36.7948,42353.0
2016-07-21 11:20:00,43.2,43.23,43.15,43.16,205168.0,36.7863,36.8118,36.7437,36.7522,205168.0
2016-07-21 11:25:00,43.16,43.17,43.15,43.16,83562.0,36.7522,36.7608,36.7437,36.7522,83562.0
2016-07-21 11:30:00,43.16,43.18,43.14,43.18,168023.0,36.7522,36.7693,36.7352,36.7693,168023.0
2016-07-21 11:35:00,43.18,43.21,43.17,43.21,67930.0,36.7693,36.7948,36.7608,36.7948,67930.0
2016-07-21 11:40:00,43.2,43.23,43.2,43.22,199148.0,36.7863,36.8118,36.7863,36.8033,199148.0
2016-07-21 11:45:00,43.22,43.23,43.15,43.17,243214.0,36.8033,36.8118,36.7437,36.7608,243214.0
2016-07-21 11:50:00,43.16,43.18,43.14,43.18,88742.0,36.7522,36.7693,36.7352,36.7693,88742.0
2016-07-21 11:55:00,43.18,43.21,43.17,43.19,74616.0,36.7693,36.7948,36.7608,36.7778,74616.0
2016-07-21 12:00:00,43.2,43.2,43.19,43.2,43598.0,36.7863,36.7863,36.7778,36.7863,43598.0
2016-07-21 12:05:00,43.2,43.22,43.19,43.22,71004.0,36.7863,36.8033,36.7778,36.8033,71004.0
2016-07-21 12:10:00,43.21,43.22,43.14,43.16,171001.0,36.7948,36.8033,36.7352,36.7522,171001.0
2016-07-21 12:15:00,43.16,43.16,43.14,43.15,66473.0,36.7522,36.7522,36.7352,36.7437,66473.0
2016-07-21 12:20:00,43.15,43.15,43.09,43.09,121294.0,36.7437,36.7437,36.6926,36.6926,121294.0
2016-07-21 12:25:00,43.09,43.15,43.09,43.14,163189.0,36.6926,36.7437,36.6926,36.7352,163189.0
2016-07-21 12:30:00,43.14,43.15,43.14,43.15,33660.0,36.7352,36.7437,36.7352,36.7437,33660.0
2016-07-21 12:35:00,43.15,43.18,43.14,43.17,67966.0,36.7437,36.7693,36.7352,36.7608,67966.0
2016-07-21 12:40:00,43.18,43.18,43.09,43.09,87926.0,36.7693,36.7693,36.6926,36.6926,87926.0
2016-07-21 12:45:00,43.1,43.1,43.09,43.1,30796.0,36.7011,36.7011,36.6926,36.7011,30796.0
2016-07-21 12:50:00,43.09,43.1,43.03,43.04,44868.0,36.6926,36.7011,36.6415,36.6501,44868.0
2016-07-21 12:55:00,43.04,43.05,43.02,43.03,134277.0,36.6501,36.6586,36.633,36.6415,134277.0
2016-07-21 13:00:00,43.04,43.06,43.03,43.05,67724.0,36.6501,36.6671,36.6415,36.6586,67724.0
2016-07-21 13:05:00,43.05,43.08,43.05,43.06,82391.0,36.6586,36.6841,36.6586,36.6671,82391.0
2016-07-21 13:10:00,43.06,43.12,43.04,43.11,134430.0,36.6671,36.7182,36.6501,36.7097,134430.0
2016-07-21 13:15:00,43.11,43.11,43.06,43.07,67080.0,36.7097,36.7097,36.6671,36.6756,67080.0
2016-07-21 13:20:00,43.06,43.08,43.06,43.08,15791.0,36.6671,36.6841,36.6671,36.6841,15791.0
2016-07-21 13:25:00,43.08,43.08,43.05,43.05,96270.0,36.6841,36.6841,36.6586,36.6586,96270.0
2016-07-21 13:30:00,43.06,43.06,43.04,43.06,77303.0,36.6671,36.6671,36.6501,36.6671,77303.0
2016-07-21 13:35:00,43.05,43.06,43.05,43.05,94801.0,36.6586,36.6671,36.6586,36.6586,94801.0
2016-07-21 13:40:00,43.05,43.06,42.97,42.97,108530.0,36.6586,36.6671,36.5904,36.5904,108530.0
2016-07-21 13:45:00,42.98,42.99,42.89,42.92,169866.0,36.599,36.6075,36.5223,36.5479,169866.0
2016-07-21 13:50:00,42.92,42.97,42.92,42.92,76119.0,36.5479,36.5904,36.5479,36.5479,76119.0
2016-07-21 13:55:00,42.91,42.94,42.89,42.9,148320.0,36.5394,36.5649,36.5223,36.5308,148320.0
2016-07-21 14:00:00,42.9,42.94,42.89,42.94,68969.0,36.5308,36.5649,36.5223,36.5649,68969.0
2016-07-21 14:05:00,42.94,42.95,42.92,42.93,41900.0,36.5649,36.5734,36.5479,36.5564,41900.0
2016-07-21 14:10:00,42.92,42.93,42.84,42.85,147382.0,36.5479,36.5564,36.4797,36.4883,147382.0
2016-07-21 14:15:00,42.85,42.86,42.84,42.84,42907.0,36.4883,36.4968,36.4797,36.4797,42907.0
2016-07-21 14:20:00,42.84,42.86,42.82,42.84,69679.0,36.4797,36.4968,36.4627,36.4797,69679.0
2016-07-21 14:25:00,42.84,42.86,42.83,42.86,76027.0,36.4797,36.4968,36.4712,36.4968,76027.0
2016-07-21 14:30:00,42.85,42.9,42.85,42.9,85576.0,36.4883,36.5308,36.4883,36.5308,85576.0
2016-07-21 14:35:00,42.89,42.9,42.88,42.89,50339.0,36.5223,36.5308,36.5138,36.5223,50339.0
2016-07-21 14:40:00,42.89,42.93,42.88,42.91,87848.0,36.5223,36.5564,36.5138,36.5394,87848.0
2016-07-21 14:45:00,42.9,42.94,42.89,42.94,62720.0,36.5308,36.5649,36.5223,36.5649,62720.0
2016-07-21 14:50:00,42.94,42.95,42.93,42.93,61569.0,36.5649,36.5734,36.5564,36.5564,61569.0
2016-07-21 14:55:00,42.93,42.94,42.87,42.88,78134.0,36.5564,36.5649,36.5053,36.5138,78134.0
2016-07-21 15:00:00,42.88,42.89,42.87,42.89,114886.0,36.5138,36.5223,36.5053,36.5223,114886.0
2016-07-21 15:05:00,42.89,42.89,42.83,42.84,132861.0,36.5223,36.5223,36.4712,36.4797,132861.0
2016-07-21 15:10:00,42.84,42.86,42.83,42.86,56589.0,36.4797,36.4968,36.4712,36.4968,56589.0
2016-07-21 15:15:00,42.86,42.87,42.85,42.87,124194.0,36.4968,36.5053,36.4883,36.5053,124194.0
2016-07-21 15:20:00,42.87,42.9,42.86,42.9,55644.0,36.5053,36.5308,36.4968,36.5308,55644.0
2016-07-21 15:25:00,42.9,42.93,42.89,42.92,118028.0,36.5308,36.5564,36.5223,36.5479,118028.0
2016-07-21 15:30:00,42.91,42.93,42.89,42.93,96317.0,36.5394,36.5564,36.5223,36.5564,96317.0
2016-07-21 15:35:00,42.93,42.95,42.9,42.91,101843.0,36.5564,36.5734,36.5308,36.5394,101843.0
2016-07-21 15:40:00,42.91,42.97,42.9,42.97,181359.0,36.5394,36.5904,36.5308,36.5904,181359.0
2016-07-21 15:45:00,42.97,43.02,42.96,43.01,166665.0,36.5904,36.633,36.5819,36.6245,166665.0
2016-07-21 15:50:00,43.01,43.01,42.99,43.0,170920.0,36.6245,36.6245,36.6075,36.616,170920.0
2016-07-21 15:55:00,43.0,43.05,42.98,43.03,359186.0,36.616,36.6586,36.599,36.6415,359186.0
2016-07-22 09:30:00,43.05,43.14,42.95,43.03,228071.0,36.6586,36.7352,36.5734,36.6415,228071.0
2016-07-22 09:35:00,43.03,43.05,42.99,43.01,197307.0,36.6415,36.6586,36.6075,36.6245,197307.0
2016-07-22 09:40:00,43.01,43.01,42.89,42.94,70322.0,36.6245,36.6245,36.5223,36.5649,70322.0
2016-07-22 09:45:00,42.94,42.98,42.89,42.9,121897.0,36.5649,36.599,36.5223,36.5308,121897.0
2016-07-22 09:50:00,42.9,42.94,42.9,42.94,129182.0,36.5308,36.5649,36.5308,36.5649,129182.0
2016-07-22 09:55:00,42.94,42.96,42.93,42.96,130656.0,36.5649,36.5819,36.5564,36.5819,130656.0
2016-07-22 10:00:00,42.95,42.98,42.95,42.96,96548.0,36.5734,36.599,36.5734,36.5819,96548.0
2016-07-22 10:05:00,42.95,42.96,42.93,42.95,80143.0,36.5734,36.5819,36.5564,36.5734,80143.0
2016-07-22 10:10:00,42.95,43.02,42.94,43.01,168347.0,36.5734,36.633,36.5649,36.6245,168347.0
2016-07-22 10:15:00,43.0,43.0,42.94,42.98,105117.0,36.616,36.616,36.5649,36.599,105117.0
2016-07-22 10:20:00,42.97,42.98,42.95,42.96,54874.0,36.5904,36.599,36.5734,36.5819,54874.0
2016-07-22 10:25:00,42.95,42.98,42.94,42.96,78541.0,36.5734,36.599,36.5649,36.5819,78541.0
2016-07-22 10:30:00,42.97,42.98,42.93,42.97,69573.0,36.5904,36.599,36.5564,36.5904,69573.0
2016-07-22 10:35:00,42.96,42.98,42.93,42.94,206956.0,36.5819,36.599,36.5564,36.5649,206956.0
2016-07-22 10:40:00,42.94,43.0,42.92,42.99,82793.0,36.5649,36.616,36.5479,36.6075,82793.0
2016-07-22 10:45:00,42.99,43.0,42.98,42.99,32453.0,36.6075,36.616,36.599,36.6075,32453.0
2016-07-22 10:50:00,42.99,43.0,42.94,42.94,83140.0,36.6075,36.616,36.5649,36.5649,83140.0
2016-07-22 10:55:00,42.95,42.99,42.94,42.98,84299.0,36.5734,36.6075,36.5649,36.599,84299.0
2016-07-22 11:00:00,42.98,42.99,42.96,42.97,55113.0,36.599,36.6075,36.5819,36.5904,55113.0
2016-07-22 11:05:00,42.97,42.98,42.96,42.98,49081.0,36.5904,36.599,36.5819,36.599,49081.0
2016-07-22 11:10:00,42.98,42.98,42.96,42.97,59998.0,36.599,36.599,36.5819,36.5904,59998.0
2016-07-22 11:15:00,42.97,42.99,42.89,42.91,121412.0,36.5904,36.6075,36.5223,36.5394,121412.0
2016-07-22 11:20:00,42.91,42.94,42.9,42.92,50750.0,36.5394,36.5649,36.5308,36.5479,50750.0
2016-07-22 11:25:00,42.92,42.93,42.9,42.92,28575.0,36.5479,36.5564,36.5308,36.5479,28575.0
2016-07-22 11:30:00,42.9,42.91,42.85,42.86,57060.0,36.5308,36.5394,36.4883,36.4968,57060.0
2016-07-22 11:35:00,42.86,42.87,42.81,42.82,82778.0,36.4968,36.5053,36.4542,36.4627,82778.0
2016-07-22 11:40:00,42.82,42.84,42.81,42.83,27751.0,36.4627,36.4797,36.4542,36.4712,27751.0
2016-07-22 11:45:00,42.84,42.84,42.81,42.82,26630.0,36.4797,36.4797,36.4542,36.4627,26630.0
2016-07-22 11:50:00,42.81,42.88,42.81,42.88,86855.0,36.4542,36.5138,36.4542,36.5138,86855.0
2016-07-22 11:55:00,42.89,42.92,42.88,42.88,56633.0,36.5223,36.5479,36.5138,36.5138,56633.0
2016-07-22 12:00:00,42.88,42.9,42.86,42.86,30282.0,36.5138,36.5308,36.4968,36.4968,30282.0
2016-07-22 12:05:00,42.87,42.89,42.86,42.89,50771.0,36.5053,36.5223,36.4968,36.5223,50771.0
2016-07-22 12:10:00,42.89,42.91,42.87,42.91,35905.0,36.5223,36.5394,36.5053,36.5394,35905.0
2016-07-22 12:15:00,42.91,42.92,42.89,42.91,151954.0,36.5394,36.5479,36.5223,36.5394,151954.0
2016-07-22 12:20:00,42.9,42.93,42.9,42.91,53013.0,36.5308,36.5564,36.5308,36.5394,53013.0
2016-07-22 12:25:00,42.91,42.94,42.89,42.91,61056.0,36.5394,36.5649,36.5223,36.5394,61056.0
2016-07-22 12:30:00,42.91,42.91,42.89,42.9,34273.0,36.5394,36.5394,36.5223,36.5308,34273.0
2016-07-22 12:35:00,42.89,42.92,42.89,42.91,65520.0,36.5223,36.5479,36.5223,36.5394,65520.0
2016-07-22 12:40:00,42.92,42.93,42.91,42.93,54377.0,36.5479,36.5564,36.5394,36.5564,54377.0
2016-07-22 12:45:00,42.93,42.95,42.9,42.94,104151.0,36.5564,36.5734,36.5308,36.5649,104151.0
2016-07-22 12:50:00,42.93,42.96,42.92,42.96,46210.0,36.5564,36.5819,36.5479,36.5819,46210.0
2016-07-22 12:55:00,42.95,42.99,42.94,42.96,249492.0,36.5734,36.6075,36.5649,36.5819,249492.0
2016-07-22 13:00:00,42.95,42.96,42.94,42.96,58502.0,36.5734,36.5819,36.5649,36.5819,58502.0
2016-07-22 13:05:00,42.96,42.97,42.94,42.95,46115.0,36.5819,36.5904,36.5649,36.5734,46115.0
2016-07-22 13:10:00,42.95,42.95,42.91,42.91,41313.0,36.5734,36.5734,36.5394,36.5394,41313.0
2016-07-22 13:15:00,42.91,42.92,42.89,42.9,27914.0,36.5394,36.5479,36.5223,36.5308,27914.0
2016-07-22 13:20:00,42.9,42.92,42.9,42.91,38720.0,36.5308,36.5479,36.5308,36.5394,38720.0
2016-07-22 13:25:00,42.92,42.94,42.91,42.91,29270.0,36.5479,36.5649,36.5394,36.5394,29270.0
2016-07-22 13:30:00,42.91,42.97,42.91,42.95,152507.0,36.5394,36.5904,36.5394,36.5734,152507.0
2016-07-22 13:35:00,42.95,42.95,42.91,42.92,32990.0,36.5734,36.5734,36.5394,36.5479,32990.0
2016-07-22 13:40:00,42.93,42.96,42.92,42.95,61959.0,36.5564,36.5819,36.5479,36.5734,61959.0
2016-07-22 13:45:00,42.95,42.95,42.92,42.95,28518.0,36.5734,36.5734,36.5479,36.5734,28518.0
2016-07-22 13:50:00,42.94,42.95,42.92,42.93,28762.0,36.5649,36.5734,36.5479,36.5564,28762.0
2016-07-22 13:55:00,42.92,42.94,42.9,42.91,40817.0,36.5479,36.5649,36.5308,36.5394,40817.0
2016-07-22 14:00:00,42.91,42.94,42.91,42.92,65568.0,36.5394,36.5649,36.5394,36.5479,65568.0
2016-07-22 14:05:00,42.93,42.97,42.92,42.97,54068.0,36.5564,36.5904,36.5479,36.5904,54068.0
2016-07-22 14:10:00,42.97,42.98,42.96,42.96,61008.0,36.5904,36.599,36.5819,36.5819,61008.0
2016-07-22 14:15:00,42.96,42.99,42.96,42.98,57328.0,36.5819,36.6075,36.5819,36.599,57328.0
2016-07-22 14:20:00,42.99,43.0,42.96,42.97,583070.0,36.6075,36.616,36.5819,36.5904,583070.0
2016-07-22 14:25:00,42.97,43.01,42.96,43.0,493924.0,36.5904,36.6245,36.5819,36.616,493924.0
2016-07-22 14:30:00,43.01,43.02,42.99,43.0,132939.0,36.6245,36.633,36.6075,36.616,132939.0
2016-07-22 14:35:00,43.0,43.02,43.0,43.01,61550.0,36.616,36.633,36.616,36.6245,61550.0
2016-07-22 14:40:00,43.0,43.05,43.0,43.03,67980.0,36.616,36.6586,36.616,36.6415,67980.0
2016-07-22 14:45:00,43.02,43.06,43.02,43.05,52940.0,36.633,36.6671,36.633,36.6586,52940.0
2016-07-22 14:50:00,43.05,43.13,43.05,43.1,129270.0,36.6586,36.7267,36.6586,36.7011,129270.0
2016-07-22 14:55:00,43.1,43.1,43.06,43.07,111356.0,36.7011,36.7011,36.6671,36.6756,111356.0
2016-07-22 15:00:00,43.07,43.1,43.06,43.08,65795.0,36.6756,36.7011,36.6671,36.6841,65795.0
2016-07-22 15:05:00,43.07,43.11,43.05,43.09,94728.0,36.6756,36.7097,36.6586,36.6926,94728.0
2016-07-22 15:10:00,43.1,43.15,43.09,43.14,125880.0,36.7011,36.7437,36.6926,36.7352,125880.0
2016-07-22 15:15:00,43.14,43.2,43.13,43.2,125930.0,36.7352,36.7863,36.7267,36.7863,125930.0
2016-07-22 15:20:00,43.19,43.26,43.18,43.24,238447.0,36.7778,36.8374,36.7693,36.8204,238447.0
2016-07-22 15:25:00,43.25,43.26,43.2,43.2,136368.0,36.8289,36.8374,36.7863,36.7863,136368.0
2016-07-22 15:30:00,43.2,43.21,43.16,43.18,155273.0,36.7863,36.7948,36.7522,36.7693,155273.0
2016-07-22 15:35:00,43.19,43.22,43.18,43.19,122949.0,36.7778,36.8033,36.7693,36.7778,122949.0
2016-07-22 15:40:00,43.19,43.19,43.13,43.15,183099.0,36.7778,36.7778,36.7267,36.7437,183099.0
2016-07-22 15:45:00,43.15,43.16,43.13,43.13,121444.0,36.7437,36.7522,36.7267,36.7267,121444.0
2016-07-22 15:50:00,43.14,43.15,43.12,43.13,150179.0,36.7352,36.7437,36.7182,36.7267,150179.0
2016-07-22 15:55:00,43.13,43.17,43.11,43.17,720864.0,36.7267,36.7608,36.7097,36.7608,720864.0
2016-07-25 09:30:00,43.03,43.23,43.03,43.13,187765.0,36.6415,36.8118,36.6415,36.7267,187765.0
2016-07-25 09:35:00,43.13,43.25,43.13,43.25,117803.0,36.7267,36.8289,36.7267,36.8289,117803.0
2016-07-25 09:40:00,43.25,43.31,43.18,43.28,216773.0,36.8289,36.88,36.7693,36.8544,216773.0
2016-07-25 09:45:00,43.27,43.3,43.24,43.24,140344.0,36.8459,36.8714,36.8204,36.8204,140344.0
2016-07-25 09:50:00,43.24,43.29,43.24,43.27,172557.0,36.8204,36.8629,36.8204,36.8459,172557.0
2016-07-25 09:55:00,43.26,43.28,43.17,43.18,129799.0,36.8374,36.8544,36.7608,36.7693,129799.0
2016-07-25 10:00:00,43.19,43.22,43.17,43.19,103445.0,36.7778,36.8033,36.7608,36.7778,103445.0
2016-07-25 10:05:00,43.19,43.19,43.1,43.11,117282.0,36.7778,36.7778,36.7011,36.7097,117282.0
2016-07-25 10:10:00,43.11,43.13,43.09,43.11,179822.0,36.7097,36.7267,36.6926,36.7097,179822.0
2016-07-25 10:15:00,43.11,43.11,43.06,43.09,536419.0,36.7097,36.7097,36.6671,36.6926,536419.0
2016-07-25 10:20:00,43.09,43.21,43.08,43.2,120993.0,36.6926,36.7948,36.6841,36.7863,120993.0
2016-07-25 10:25:00,43.2,43.26,43.19,43.25,118860.0,36.7863,36.8374,36.7778,36.8289,118860.0
2016-07-25 10:30:00,43.24,43.3,43.23,43.29,94938.0,36.8204,36.8714,36.8118,36.8629,94938.0
2016-07-25 10:35:00,43.29,43.32,43.26,43.3,71290.0,36.8629,36.8885,36.8374,36.8714,71290.0
2016-07-25 10:40:00,43.3,43.33,43.28,43.28,100407.0,36.8714,36.897,36.8544,36.8544,100407.0
2016-07-25 10:45:00,43.29,43.35,43.28,43.3,167937.0,36.8629,36.914,36.8544,36.8714,167937.0
2016-07-25 10:50:00,43.29,43.35,43.28,43.34,121274.0,36.8629,36.914,36.8544,36.9055,121274.0
2016-07-25 10:55:00,43.34,43.37,43.26,43.27,146852.0,36.9055,36.9311,36.8374,36.8459,146852.0
2016-07-25 11:00:00,43.27,43.28,43.22,43.25,51174.0,36.8459,36.8544,36.8033,36.8289,51174.0
2016-07-25 11:05:00,43.25,43.26,43.2,43.2,82869.0,36.8289,36.8374,36.7863,36.7863,82869.0
2016-07-25 11:10:00,43.2,43.23,43.15,43.15,82672.0,36.7863,36.8118,36.7437,36.7437,82672.0
2016-07-25 11:15:00,43.16,43.19,43.13,43.14,115103.0,36.7522,36.7778,36.7267,36.7352,115103.0
2016-07-25 11:20:00,43.14,43.19,43.13,43.16,101896.0,36.7352,36.7778,36.7267,36.7522,101896.0
2016-07-25 11:25:00,43.16,43.17,43.12,43.13,56426.0,36.7522,36.7608,36.7182,36.7267,56426.0
2016-07-25 11:30:00,43.13,43.15,43.08,43.15,87963.0,36.7267,36.7437,36.6841,36.7437,87963.0
2016-07-25 11:35:00,43.15,43.15,43.13,43.15,45118.0,36.7437,36.7437,36.7267,36.7437,45118.0
2016-07-25 11:40:00,43.14,43.15,43.13,43.14,95509.0,36.7352,36.7437,36.7267,36.7352,95509.0
2016-07-25 11:45:00,43.13,43.18,43.12,43.15,107366.0,36.7267,36.7693,36.7182,36.7437,107366.0
2016-07-25 11:50:00,43.16,43.19,43.15,43.19,111762.0,36.7522,36.7778,36.7437,36.7778,111762.0
2016-07-25 11:55:00,43.19,43.22,43.18,43.18,92973.0,36.7778,36.8033,36.7693,36.7693,92973.0
2016-07-25 12:00:00,43.18,43.23,43.18,43.23,58768.0,36.7693,36.8118,36.7693,36.8118,58768.0
2016-07-25 12:05:00,43.23,43.26,43.2,43.24,133752.0,36.8118,36.8374,36.7863,36.8204,133752.0
2016-07-25 12:10:00,43.25,43.25,43.2,43.21,63442.0,36.8289,36.8289,36.7863,36.7948,63442.0
2016-07-25 12:15:00,43.2,43.23,43.19,43.21,54364.0,36.7863,36.8118,36.7778,36.7948,54364.0
2016-07-25 12:20:00,43.21,43.26,43.2,43.23,92606.0,36.7948,36.8374,36.7863,36.8118,92606.0
2016-07-25 12:25:00,43.22,43.26,43.22,43.25,77305.0,36.8033,36.8374,36.8033,36.8289,77305.0
2016-07-25 12:30:00,43.24,43.29,43.22,43.29,84956.0,36.8204,36.8629,36.8033,36.8629,84956.0
2016-07-25 12:35:00,43.28,43.29,43.25,43.26,36940.0,36.8544,36.8629,36.8289,36.8374,36940.0
2016-07-25 12:40:00,43.25,43.3,43.25,43.27,51439.0,36.8289,36.8714,36.8289,36.8459,51439.0
2016-07-25 12:45:00,43.27,43.33,43.26,43.33,36011.0,36.8459,36.897,36.8374,36.897,36011.0
2016-07-25 12:50:00,43.34,43.36,43.31,43.36,61350.0,36.9055,36.9225,36.88,36.9225,61350.0
2016-07-25 12:55:00,43.36,43.38,43.35,43.38,62247.0,36.9225,36.9396,36.914,36.9396,62247.0
2016-07-25 13:00:00,43.38,43.38,43.36,43.36,53789.0,36.9396,36.9396,36.9225,36.9225,53789.0
2016-07-25 13:05:00,43.36,43.38,43.35,43.38,50348.0,36.9225,36.9396,36.914,36.9396,50348.0
2016-07-25 13:10:00,43.38,43.38,43.34,43.35,114232.0,36.9396,36.9396,36.9055,36.914,114232.0
2016-07-25 13:15:00,43.35,43.37,43.32,43.33,75776.0,36.914,36.9311,36.8885,36.897,75776.0
2016-07-25 13:20:00,43.32,43.38,43.32,43.34,110414.0,36.8885,36.9396,36.8885,36.9055,110414.0
2016-07-25 13:25:00,43.34,43.36,43.33,43.34,89440.0,36.9055,36.9225,36.897,36.9055,89440.0
2016-07-25 13:30:00,43.34,43.35,43.31,43.34,93309.0,36.9055,36.914,36.88,36.9055,93309.0
2016-07-25 13:35:00,43.34,43.4,43.33,43.39,132219.0,36.9055,36.9566,36.897,36.9481,132219.0
2016-07-25 13:40:00,43.39,43.41,43.36,43.41,101787.0,36.9481,36.9651,36.9225,36.9651,101787.0
2016-07-25 13:45:00,43.41,43.41,43.37,43.38,88896.0,36.9651,36.9651,36.9311,36.9396,88896.0
2016-07-25 13:50:00,43.38,43.38,43.29,43.33,116269.0,36.9396,36.9396,36.8629,36.897,116269.0
2016-07-25 13:55:00,43.32,43.35,43.3,43.3,25500.0,36.8885,36.914,36.8714,36.8714,25500.0
2016-07-25 14:00:00,43.31,43.36,43.3,43.35,41239.0,36.88,36.9225,36.8714,36.914,41239.0
2016-07-25 14:05:00,43.35,43.37,43.34,43.37,30285.0,36.914,36.9311,36.9055,36.9311,30285.0
2016-07-25 14:10:00,43.37,43.37,43.31,43.32,81640.0,36.9311,36.9311,36.88,36.8885,81640.0
2016-07-25 14:15:00,43.32,43.32,43.29,43.3,63708.0,36.8885,36.8885,36.8629,36.8714,63708.0
2016-07-25 14:20:00,43.31,43.31,43.3,43.3,22690.0,36.88,36.88,36.8714,36.8714,22690.0
2016-07-25 14:25:00,43.3,43.31,43.28,43.28,81514.0,36.8714,36.88,36.8544,36.8544,81514.0
2016-07-25 14:30:00,43.29,43.3,43.27,43.28,85854.0,36.8629,36.8714,36.8459,36.8544,85854.0
2016-07-25 14:35:00,43.28,43.29,43.24,43.28,44342.0,36.8544,36.8629,36.8204,36.8544,44342.0
2016-07-25 14:40:00,43.28,43.29,43.27,43.29,19154.0,36.8544,36.8629,36.8459,36.8629,19154.0
2016-07-25 14:45:00,43.29,43.3,43.27,43.29,57525.0,36.8629,36.8714,36.8459,36.8629,57525.0
2016-07-25 14:50:00,43.28,43.32,43.28,43.31,42470.0,36.8544,36.8885,36.8544,36.88,42470.0
2016-07-25 14:55:00,43.32,43.33,43.29,43.3,79071.0,36.8885,36.897,36.8629,36.8714,79071.0
2016-07-25 15:00:00,43.3,43.33,43.29,43.32,65205.0,36.8714,36.897,36.8629,36.8885,65205.0
2016-07-25 15:05:00,43.32,43.33,43.29,43.3,114453.0,36.8885,36.897,36.8629,36.8714,114453.0
2016-07-25 15:10:00,43.3,43.34,43.28,43.34,148149.0,36.8714,36.9055,36.8544,36.9055,148149.0
2016-07-25 15:15:00,43.34,43.38,43.32,43.33,67997.0,36.9055,36.9396,36.8885,36.897,67997.0
2016-07-25 15:20:00,43.33,43.37,43.32,43.35,85661.0,36.897,36.9311,36.8885,36.914,85661.0
2016-07-25 15:25:00,43.34,43.37,43.34,43.36,84149.0,36.9055,36.9311,36.9055,36.9225,84149.0
2016-07-25 15:30:00,43.35,43.39,43.35,43.38,86832.0,36.914,36.9481,36.914,36.9396,86832.0
2016-07-25 15:35:00,43.38,43.38,43.35,43.38,92536.0,36.9396,36.9396,36.914,36.9396,92536.0
2016-07-25 15:40:00,43.38,43.39,43.36,43.38,111738.0,36.9396,36.9481,36.9225,36.9396,111738.0
2016-07-25 15:45:00,43.38,43.42,43.37,43.41,209842.0,36.9396,36.9736,36.9311,36.9651,209842.0
2016-07-25 15:50:00,43.41,43.41,43.39,43.41,283102.0,36.9651,36.9651,36.9481,36.9651,283102.0
2016-07-25 15:55:00,43.41,43.44,43.38,43.43,809409.0,36.9651,36.9907,36.9396,36.9821,809409.0
2016-07-26 09:30:00,43.39,43.46,43.36,43.45,171201.0,36.9481,37.0077,36.9225,36.9992,171201.0
2016-07-26 09:35:00,43.45,43.46,43.39,43.43,62016.0,36.9992,37.0077,36.9481,36.9821,62016.0
2016-07-26 09:40:00,43.43,43.5,43.42,43.5,76323.0,36.9821,37.0418,36.9736,37.0418,76323.0
2016-07-26 09:45:00,43.5,43.51,43.47,43.5,254059.0,37.0418,37.0503,37.0162,37.0418,254059.0
2016-07-26 09:50:00,43.5,43.51,43.47,43.48,163873.0,37.0418,37.0503,37.0162,37.0247,163873.0
2016-07-26 09:55:00,43.49,43.53,43.46,43.52,205600.0,37.0332,37.0673,37.0077,37.0588,205600.0
2016-07-26 10:00:00,43.52,43.57,43.51,43.52,96603.0,37.0588,37.1014,37.0503,37.0588,96603.0
2016-07-26 10:05:00,43.51,43.55,43.5,43.52,93557.0,37.0503,37.0843,37.0418,37.0588,93557.0
2016-07-26 10:10:00,43.51,43.54,43.5,43.52,98070.0,37.0503,37.0758,37.0418,37.0588,98070.0
2016-07-26 10:15:00,43.52,43.58,43.51,43.57,57816.0,37.0588,37.1099,37.0503,37.1014,57816.0
2016-07-26 10:20:00,43.57,43.58,43.5,43.52,63718.0,37.1014,37.1099,37.0418,37.0588,63718.0
2016-07-26 10:25:00,43.52,43.52,43.45,43.46,74241.0,37.0588,37.0588,36.9992,37.0077,74241.0
2016-07-26 10:30:00,43.46,43.49,43.44,43.48,75725.0,37.0077,37.0332,36.9907,37.0247,75725.0
2016-07-26 10:35:00,43.48,43.52,43.47,43.5,95713.0,37.0247,37.0588,37.0162,37.0418,95713.0
2016-07-26 10:40:00,43.5,43.51,43.43,43.45,70968.0,37.0418,37.0503,36.9821,36.9992,70968.0
2016-07-26 10:45:00,43.45,43.47,43.45,43.47,57156.0,36.9992,37.0162,36.9992,37.0162,57156.0
2016-07-26 10:50:00,43.47,43.5,43.45,43.48,136519.0,37.0162,37.0418,36.9992,37.0247,136519.0
2016-07-26 10:55:00,43.47,43.51,43.42,43.43,168371.0,37.0162,37.0503,36.9736,36.9821,168371.0
2016-07-26 11:00:00,43.43,43.49,43.43,43.47,165983.0,36.9821,37.0332,36.9821,37.0162,165983.0
2016-07-26 11:05:00,43.46,43.47,43.43,43.44,94058.0,37.0077,37.0162,36.9821,36.9907,94058.0
2016-07-26 11:10:00,43.44,43.45,43.4,43.44,99716.0,36.9907,36.9992,36.9566,36.9907,99716.0
2016-07-26 11:15:00,43.44,43.48,43.43,43.48,77295.0,36.9907,37.0247,36.9821,37.0247,77295.0
2016-07-26 11:20:00,43.48,43.48,43.45,43.47,76916.0,37.0247,37.0247,36.9992,37.0162,76916.0
2016-07-26 11:25:00,43.47,43.47,43.44,43.47,68946.0,37.0162,37.0162,36.9907,37.0162,68946.0
2016-07-26 11:30:00,43.47,43.48,43.45,43.46,55883.0,37.0162,37.0247,36.9992,37.0077,55883.0
2016-07-26 11:35:00,43.46,43.51,43.45,43.51,91891.0,37.0077,37.0503,36.9992,37.0503,91891.0
2016-07-26 11:40:00,43.51,43.51,43.47,43.47,81244.0,37.0503,37.0503,37.0162,37.0162,81244.0
2016-07-26 11:45:00,43.47,43.51,43.46,43.51,62712.0,37.0162,37.0503,37.0077,37.0503,62712.0
2016-07-26 11:50:00,43.5,43.57,43.5,43.53,59814.0,37.0418,37.1014,37.0418,37.0673,59814.0
2016-07-26 11:55:00,43.53,43.56,43.52,43.56,56167.0,37.0673,37.0928,37.0588,37.0928,56167.0
2016-07-26 12:00:00,43.55,43.57,43.53,43.53,43821.0,37.0843,37.1014,37.0673,37.0673,43821.0
2016-07-26 12:05:00,43.54,43.54,43.49,43.52,43862.0,37.0758,37.0758,37.0332,37.0588,43862.0
2016-07-26 12:10:00,43.52,43.52,43.49,43.51,37153.0,37.0588,37.0588,37.0332,37.0503,37153.0
2016-07-26 12:15:00,43.51,43.53,43.49,43.5,102300.0,37.0503,37.0673,37.0332,37.0418,102300.0
2016-07-26 12:20:00,43.51,43.55,43.5,43.5,70540.0,37.0503,37.0843,37.0418,37.0418,70540.0
2016-07-26 12:25:00,43.51,43.53,43.5,43.5,86891.0,37.0503,37.0673,37.0418,37.0418,86891.0
2016-07-26 12:30:00,43.5,43.51,43.49,43.51,99588.0,37.0418,37.0503,37.0332,37.0503,99588.0
2016-07-26 12:35:00,43.51,43.56,43.5,43.55,158126.0,37.0503,37.0928,37.0418,37.0843,158126.0
2016-07-26 12:40:00,43.55,43.57,43.53,43.56,48045.0,37.0843,37.1014,37.0673,37.0928,48045.0
2016-07-26 12:45:00,43.55,43.56,43.53,43.55,67860.0,37.0843,37.0928,37.0673,37.0843,67860.0
2016-07-26 12:50:00,43.55,43.56,43.54,43.54,34692.0,37.0843,37.0928,37.0758,37.0758,34692.0
2016-07-26 12:55:00,43.54,43.57,43.54,43.55,80701.0,37.0758,37.1014,37.0758,37.0843,80701.0
2016-07-26 13:00:00,43.55,43.55,43.53,43.54,39883.0,37.0843,37.0843,37.0673,37.0758,39883.0
2016-07-26 13:05:00,43.54,43.55,43.5,43.52,59229.0,37.0758,37.0843,37.0418,37.0588,59229.0
2016-07-26 13:10:00,43.52,43.52,43.5,43.51,26013.0,37.0588,37.0588,37.0418,37.0503,26013.0
2016-07-26 13:15:00,43.51,43.52,43.49,43.5,61658.0,37.0503,37.0588,37.0332,37.0418,61658.0
2016-07-26 13:20:00,43.49,43.51,43.48,43.5,150362.0,37.0332,37.0503,37.0247,37.0418,150362.0
2016-07-26 13:25:00,43.5,43.51,43.48,43.48,59665.0,37.0418,37.0503,37.0247,37.0247,59665.0
2016-07-26 13:30:00,43.48,43.51,43.46,43.5,157186.0,37.0247,37.0503,37.0077,37.0418,157186.0
2016-07-26 13:35:00,43.5,43.51,43.49,43.51,60072.0,37.0418,37.0503,37.0332,37.0503,60072.0
2016-07-26 13:40:00,43.51,43.56,43.5,43.55,78114.0,37.0503,37.0928,37.0418,37.0843,78114.0
2016-07-26 13:45:00,43.55,43.56,43.54,43.55,45046.0,37.0843,37.0928,37.0758,37.0843,45046.0
2016-07-26 13:50:00,43.55,43.58,43.54,43.57,55005.0,37.0843,37.1099,37.0758,37.1014,55005.0
2016-07-26 13:55:00,43.57,43.57,43.52,43.52,30189.0,37.1014,37.1014,37.0588,37.0588,30189.0
2016-07-26 14:00:00,43.52,43.55,43.5,43.5,70236.0,37.0588,37.0843,37.0418,37.0418,70236.0
2016-07-26 14:05:00,43.5,43.52,43.49,43.52,72654.0,37.0418,37.0588,37.0332,37.0588,72654.0
2016-07-26 14:10:00,43.52,43.55,43.51,43.54,79796.0,37.0588,37.0843,37.0503,37.0758,79796.0
2016-07-26 14:15:00,43.54,43.55,43.52,43.53,58663.0,37.0758,37.0843,37.0588,37.0673,58663.0
2016-07-26 14:20:00,43.53,43.56,43.53,43.53,39849.0,37.0673,37.0928,37.0673,37.0673,39849.0
2016-07-26 14:25:00,43.53,43.54,43.52,43.53,69578.0,37.0673,37.0758,37.0588,37.0673,69578.0
2016-07-26 14:30:00,43.53,43.56,43.52,43.55,59668.0,37.0673,37.0928,37.0588,37.0843,59668.0
2016-07-26 14:35:00,43.55,43.56,43.53,43.53,32546.0,37.0843,37.0928,37.0673,37.0673,32546.0
2016-07-26 14:40:00,43.53,43.56,43.53,43.55,29991.0,37.0673,37.0928,37.0673,37.0843,29991.0
2016-07-26 14:45:00,43.55,43.56,43.54,43.54,50493.0,37.0843,37.0928,37.0758,37.0758,50493.0
2016-07-26 14:50:00,43.54,43.55,43.52,43.54,59361.0,37.0758,37.0843,37.0588,37.0758,59361.0
2016-07-26 14:55:00,43.54,43.55,43.5,43.51,44831.0,37.0758,37.0843,37.0418,37.0503,44831.0
2016-07-26 15:00:00,43.51,43.53,43.5,43.52,67519.0,37.0503,37.0673,37.0418,37.0588,67519.0
2016-07-26 15:05:00,43.52,43.55,43.51,43.55,92345.0,37.0588,37.0843,37.0503,37.0843,92345.0
2016-07-26 15:10:00,43.55,43.57,43.54,43.57,77778.0,37.0843,37.1014,37.0758,37.1014,77778.0
2016-07-26 15:15:00,43.57,43.58,43.54,43.55,92543.0,37.1014,37.1099,37.0758,37.0843,92543.0
2016-07-26 15:20:00,43.55,43.57,43.54,43.54,87820.0,37.0843,37.1014,37.0758,37.0758,87820.0
2016-07-26 15:25:00,43.55,43.55,43.53,43.55,55800.0,37.0843,37.0843,37.0673,37.0843,55800.0
2016-07-26 15:30:00,43.55,43.58,43.54,43.57,108858.0,37.0843,37.1099,37.0758,37.1014,108858.0
2016-07-26 15:35:00,43.57,43.59,43.55,43.55,92588.0,37.1014,37.1184,37.0843,37.0843,92588.0
2016-07-26 15:40:00,43.55,43.56,43.54,43.55,113721.0,37.0843,37.0928,37.0758,37.0843,113721.0
2016-07-26 15:45:00,43.55,43.58,43.54,43.55,159807.0,37.0843,37.1099,37.0758,37.0843,159807.0
2016-07-26 15:50:00,43.55,43.56,43.54,43.54,177774.0,37.0843,37.0928,37.0758,37.0758,177774.0
2016-07-26 15:55:00,43.55,43.62,43.53,43.62,578686.0,37.0843,37.1439,37.0673,37.1439,578686.0
2016-07-27 09:30:00,43.57,43.59,43.49,43.51,189848.0,37.1014,37.1184,37.0332,37.0503,189848.0
2016-07-27 09:35:00,43.51,43.59,43.47,43.57,97113.0,37.0503,37.1184,37.0162,37.1014,97113.0
2016-07-27 09:40:00,43.58,43.59,43.52,43.57,165190.0,37.1099,37.1184,37.0588,37.1014,165190.0
2016-07-27 09:45:00,43.57,43.61,43.56,43.6,85366.0,37.1014,37.1354,37.0928,37.1269,85366.0
2016-07-27 09:50:00,43.6,43.62,43.58,43.61,47252.0,37.1269,37.1439,37.1099,37.1354,47252.0
2016-07-27 09:55:00,43.61,43.61,43.57,43.58,63505.0,37.1354,37.1354,37.1014,37.1099,63505.0
2016-07-27 10:00:00,43.58,43.59,43.55,43.57,110794.0,37.1099,37.1184,37.0843,37.1014,110794.0
2016-07-27 10:05:00,43.57,43.58,43.44,43.45,72778.0,37.1014,37.1099,36.9907,36.9992,72778.0
2016-07-27 10:10:00,43.46,43.54,43.45,43.52,86922.0,37.0077,37.0758,36.9992,37.0588,86922.0
2016-07-27 10:15:00,43.52,43.53,43.48,43.49,61941.0,37.0588,37.0673,37.0247,37.0332,61941.0
2016-07-27 10:20:00,43.49,43.51,43.45,43.5,91699.0,37.0332,37.0503,36.9992,37.0418,91699.0
2016-07-27 10:25:00,43.49,43.53,43.49,43.52,85346.0,37.0332,37.0673,37.0332,37.0588,85346.0
2016-07-27 10:30:00,43.51,43.52,43.45,43.47,360609.0,37.0503,37.0588,36.9992,37.0162,360609.0
2016-07-27 10:35:00,43.47,43.51,43.46,43.5,62410.0,37.0162,37.0503,37.0077,37.0418,62410.0
2016-07-27 10:40:00,43.5,43.5,43.46,43.47,99579.0,37.0418,37.0418,37.0077,37.0162,99579.0
2016-07-27 10:45:00,43.47,43.49,43.45,43.47,69170.0,37.0162,37.0332,36.9992,37.0162,69170.0
2016-07-27 10:50:00,43.46,43.47,43.41,43.44,150018.0,37.0077,37.0162,36.9651,36.9907,150018.0
2016-07-27 10:55:00,43.44,43.47,43.44,43.45,54070.0,36.9907,37.0162,36.9907,36.9992,54070.0
2016-07-27 11:00:00,43.45,43.47,43.43,43.47,66901.0,36.9992,37.0162,36.9821,37.0162,66901.0
2016-07-27 11:05:00,43.46,43.48,43.46,43.47,56173.0,37.0077,37.0247,37.0077,37.0162,56173.0
2016-07-27 11:10:00,43.46,43.47,43.42,43.43,101545.0,37.0077,37.0162,36.9736,36.9821,101545.0
2016-07-27 11:15:00,43.43,43.45,43.41,43.45,69283.0,36.9821,36.9992,36.9651,36.9992,69283.0
2016-07-27 11:20:00,43.44,43.46,43.43,43.45,70112.0,36.9907,37.0077,36.9821,36.9992,70112.0
2016-07-27 11:25:00,43.46,43.49,43.46,43.48,68366.0,37.0077,37.0332,37.0077,37.0247,68366.0
2016-07-27 11:30:00,43.49,43.51,43.47,43.5,48198.0,37.0332,37.0503,37.0162,37.0418,48198.0
2016-07-27 11:35:00,43.5,43.52,43.47,43.48,94764.0,37.0418,37.0588,37.0162,37.0247,94764.0
2016-07-27 11:40:00,43.47,43.48,43.46,43.48,41610.0,37.0162,37.0247,37.0077,37.0247,41610.0
2016-07-27 11:45:00,43.47,43.49,43.45,43.49,48569.0,37.0162,37.0332,36.9992,37.0332,48569.0
2016-07-27 11:50:00,43.48,43.5,43.48,43.48,37660.0,37.0247,37.0418,37.0247,37.0247,37660.0
2016-07-27 11:55:00,43.48,43.5,43.43,43.45,68743.0,37.0247,37.0418,36.9821,36.9992,68743.0
2016-07-27 12:00:00,43.45,43.45,43.42,43.45,62523.0,36.9992,36.9992,36.9736,36.9992,62523.0
2016-07-27 12:05:00,43.45,43.45,43.4,43.41,66222.0,36.9992,36.9992,36.9566,36.9651,66222.0
2016-07-27 12:10:00,43.4,43.41,43.36,43.37,83673.0,36.9566,36.9651,36.9225,36.9311,83673.0
2016-07-27 12:15:00,43.37,43.43,43.36,43.43,113633.0,36.9311,36.9821,36.9225,36.9821,113633.0
2016-07-27 12:20:00,43.43,43.43,43.36,43.38,96890.0,36.9821,36.9821,36.9225,36.9396,96890.0
2016-07-27 12:25:00,43.37,43.39,43.31,43.32,73152.0,36.9311,36.9481,36.88,36.8885,73152.0
2016-07-27 12:30:00,43.32,43.36,43.31,43.35,85301.0,36.8885,36.9225,36.88,36.914,85301.0
2016-07-27 12:35:00,43.34,43.37,43.34,43.37,75167.0,36.9055,36.9311,36.9055,36.9311,75167.0
2016-07-27 12:40:00,43.37,43.4,43.37,43.38,43733.0,36.9311,36.9566,36.9311,36.9396,43733.0
2016-07-27 12:45:00,43.39,43.4,43.37,43.38,32942.0,36.9481,36.9566,36.9311,36.9396,32942.0
2016-07-27 12:50:00,43.38,43.4,43.38,43.4,79390.0,36.9396,36.9566,36.9396,36.9566,79390.0
2016-07-27 12:55:00,43.4,43.41,43.38,43.41,52967.0,36.9566,36.9651,36.9396,36.9651,52967.0
2016-07-27 13:00:00,43.4,43.45,43.4,43.45,57625.0,36.9566,36.9992,36.9566,36.9992,57625.0
2016-07-27 13:05:00,43.44,43.46,43.43,43.46,51520.0,36.9907,37.0077,36.9821,37.0077,51520.0
2016-07-27 13:10:00,43.46,43.46,43.39,43.4,48402.0,37.0077,37.0077,36.9481,36.9566,48402.0
2016-07-27 13:15:00,43.39,43.42,43.39,43.4,39009.0,36.9481,36.9736,36.9481,36.9566,39009.0
2016-07-27 13:20:00,43.41,43.42,43.39,43.41,61483.0,36.9651,36.9736,36.9481,36.9651,61483.0
2016-07-27 13:25:00,43.4,43.42,43.39,43.4,54472.0,36.9566,36.9736,36.9481,36.9566,54472.0
2016-07-27 13:30:00,43.4,43.43,43.39,43.42,37023.0,36.9566,36.9821,36.9481,36.9736,37023.0
2016-07-27 13:35:00,43.43,43.44,43.39,43.4,50960.0,36.9821,36.9907,36.9481,36.9566,50960.0
2016-07-27 13:40:00,43.4,43.43,43.39,43.42,94459.0,36.9566,36.9821,36.9481,36.9736,94459.0
2016-07-27 13:45:00,43.42,43.45,43.42,43.43,62338.0,36.9736,36.9992,36.9736,36.9821,62338.0
2016-07-27 13:50:00,43.43,43.43,43.39,43.4,48199.0,36.9821,36.9821,36.9481,36.9566,48199.0
2016-07-27 13:55:00,43.4,43.42,43.39,43.41,54955.0,36.9566,36.9736,36.9481,36.9651,54955.0
2016-07-27 14:00:00,43.41,43.41,43.24,43.36,156450.0,36.9651,36.9651,36.8204,36.9225,156450.0
2016-07-27 14:05:00,43.35,43.36,43.29,43.33,214926.0,36.914,36.9225,36.8629,36.897,214926.0
2016-07-27 14:10:00,43.32,43.37,43.31,43.33,105199.0,36.8885,36.9311,36.88,36.897,105199.0
2016-07-27 14:15:00,43.33,43.48,43.32,43.43,199755.0,36.897,37.0247,36.8885,36.9821,199755.0
2016-07-27 14:20:00,43.43,43.46,43.43,43.44,48273.0,36.9821,37.0077,36.9821,36.9907,48273.0
2016-07-27 14:25:00,43.44,43.44,43.4,43.4,63797.0,36.9907,36.9907,36.9566,36.9566,63797.0
2016-07-27 14:30:00,43.41,43.45,43.4,43.44,55438.0,36.9651,36.9992,36.9566,36.9907,55438.0
2016-07-27 14:35:00,43.45,43.46,43.42,43.42,93389.0,36.9992,37.0077,36.9736,36.9736,93389.0
2016-07-27 14:40:00,43.43,43.44,43.4,43.43,86003.0,36.9821,36.9907,36.9566,36.9821,86003.0
2016-07-27 14:45:00,43.43,43.44,43.41,43.41,62936.0,36.9821,36.9907,36.9651,36.9651,62936.0
2016-07-27 14:50:00,43.41,43.41,43.37,43.39,77966.0,36.9651,36.9651,36.9311,36.9481,77966.0
2016-07-27 14:55:00,43.39,43.4,43.38,43.38,58168.0,36.9481,36.9566,36.9396,36.9396,58168.0
2016-07-27 15:00:00,43.38,43.44,43.38,43.44,84588.0,36.9396,36.9907,36.9396,36.9907,84588.0
2016-07-27 15:05:00,43.44,43.48,43.43,43.44,66646.0,36.9907,37.0247,36.9821,36.9907,66646.0
2016-07-27 15:10:00,43.44,43.46,43.41,43.41,89578.0,36.9907,37.0077,36.9651,36.9651,89578.0
2016-07-27 15:15:00,43.41,43.47,43.41,43.46,163603.0,36.9651,37.0162,36.9651,37.0077,163603.0
2016-07-27 15:20:00,43.46,43.49,43.44,43.47,108635.0,37.0077,37.0332,36.9907,37.0162,108635.0
2016-07-27 15:25:00,43.47,43.47,43.43,43.45,72206.0,37.0162,37.0162,36.9821,36.9992,72206.0
2016-07-27 15:30:00,43.46,43.5,43.46,43.5,120136.0,37.0077,37.0418,37.0077,37.0418,120136.0
2016-07-27 15:35:00,43.5,43.53,43.48,43.52,120833.0,37.0418,37.0673,37.0247,37.0588,120833.0
2016-07-27 15:40:00,43.53,43.85,43.51,43.83,1269929.0,37.0673,37.3398,37.0503,37.3228,1269929.0
2016-07-27 15:45:00,43.82,43.9,43.47,43.54,1219343.0,37.3142,37.3824,37.0162,37.0758,1219343.0
2016-07-27 15:50:00,43.53,43.7,43.48,43.66,946963.0,37.0673,37.2121,37.0247,37.178,946963.0
2016-07-27 15:55:00,43.66,43.7,43.61,43.68,1117882.0,37.178,37.2121,37.1354,37.195,1117882.0
2016-07-28 09:30:00,44.0,44.23,43.93,44.18,640045.0,37.4675,37.6634,37.4079,37.6208,640045.0
2016-07-28 09:35:00,44.18,44.99,44.1,44.69,1485899.0,37.6208,38.3105,37.5527,38.0551,1485899.0
2016-07-28 09:40:00,44.7,45.13,44.68,44.93,1119838.0,38.0636,38.4298,38.0466,38.2595,1119838.0
2016-07-28 09:45:00,44.93,45.16,44.91,45.08,557717.0,38.2595,38.4553,38.2424,38.3872,557717.0
2016-07-28 09:50:00,45.09,45.1,44.87,44.94,399974.0,38.3957,38.4042,38.2084,38.268,399974.0
2016-07-28 09:55:00,44.95,44.95,44.57,44.59,474562.0,38.2765,38.2765,37.9529,37.9699,474562.0
2016-07-28 10:00:00,44.6,44.66,44.47,44.49,302974.0,37.9784,38.0295,37.8677,37.8848,302974.0
2016-07-28 10:05:00,44.5,44.75,44.5,44.61,255325.0,37.8933,38.1062,37.8933,37.987,255325.0
2016-07-28 10:10:00,44.61,44.69,44.52,44.53,255089.0,37.987,38.0551,37.9103,37.9188,255089.0
2016-07-28 10:15:00,44.53,44.53,44.34,44.41,268654.0,37.9188,37.9188,37.757,37.8167,268654.0
2016-07-28 10:20:00,44.41,44.47,44.35,44.35,210126.0,37.8167,37.8677,37.7656,37.7656,210126.0
2016-07-28 10:25:00,44.35,44.39,44.16,44.2,338589.0,37.7656,37.7996,37.6038,37.6378,338589.0
2016-07-28 10:30:00,44.21,44.25,44.05,44.05,298210.0,37.6463,37.6804,37.5101,37.5101,298210.0
2016-07-28 10:35:00,44.06,44.17,44.04,44.16,232073.0,37.5186,37.6123,37.5016,37.6038,232073.0
2016-07-28 10:40:00,44.16,44.28,44.13,44.28,184356.0,37.6038,37.706,37.5782,37.706,184356.0
2016-07-28 10:45:00,44.27,44.31,44.14,44.14,209985.0,37.6974,37.7315,37.5867,37.5867,209985.0
2016-07-28 10:50:00,44.15,44.26,44.14,44.24,105377.0,37.5953,37.6889,37.5867,37.6719,105377.0
2016-07-28 10:55:00,44.25,44.25,44.09,44.09,200685.0,37.6804,37.6804,37.5442,37.5442,200685.0
2016-07-28 11:00:00,44.09,44.16,44.05,44.05,163645.0,37.5442,37.6038,37.5101,37.5101,163645.0
2016-07-28 11:05:00,44.06,44.07,44.0,44.02,170901.0,37.5186,37.5271,37.4675,37.4846,170901.0
2016-07-28 11:10:00,44.02,44.06,44.0,44.05,111703.0,37.4846,37.5186,37.4675,37.5101,111703.0
2016-07-28 11:15:00,44.05,44.12,44.04,44.1,95825.0,37.5101,37.5697,37.5016,37.5527,95825.0
2016-07-28 11:20:00,44.1,44.14,44.1,44.11,69331.0,37.5527,37.5867,37.5527,37.5612,69331.0
2016-07-28 11:25:00,44.12,44.13,44.1,44.11,82435.0,37.5697,37.5782,37.5527,37.5612,82435.0
2016-07-28 11:30:00,44.11,44.13,44.07,44.08,118636.0,37.5612,37.5782,37.5271,37.5356,118636.0
2016-07-28 11:35:00,44.07,44.13,44.07,44.12,60841.0,37.5271,37.5782,37.5271,37.5697,60841.0
2016-07-28 11:40:00,44.11,44.23,44.09,44.21,117692.0,37.5612,37.6634,37.5442,37.6463,117692.0
2016-07-28 11:45:00,44.2,44.22,44.19,44.22,72947.0,37.6378,37.6549,37.6293,37.6549,72947.0
2016-07-28 11:50:00,44.22,44.25,44.21,44.25,77180.0,37.6549,37.6804,37.6463,37.6804,77180.0
2016-07-28 11:55:00,44.25,44.31,44.24,44.3,121175.0,37.6804,37.7315,37.6719,37.723,121175.0
2016-07-28 12:00:00,44.3,44.3,44.24,44.28,126339.0,37.723,37.723,37.6719,37.706,126339.0
2016-07-28 12:05:00,44.28,44.3,44.24,44.26,83245.0,37.706,37.723,37.6719,37.6889,83245.0
2016-07-28 12:10:00,44.25,44.3,44.23,44.29,76181.0,37.6804,37.723,37.6634,37.7145,76181.0
2016-07-28 12:15:00,44.29,44.29,44.16,44.16,76470.0,37.7145,37.7145,37.6038,37.6038,76470.0
2016-07-28 12:20:00,44.16,44.17,44.12,44.14,122548.0,37.6038,37.6123,37.5697,37.5867,122548.0
2016-07-28 12:25:00,44.14,44.14,44.1,44.13,59794.0,37.5867,37.5867,37.5527,37.5782,59794.0
2016-07-28 12:30:00,44.13,44.13,44.07,44.12,142576.0,37.5782,37.5782,37.5271,37.5697,142576.0
2016-07-28 12:35:00,44.13,44.17,44.11,44.16,185313.0,37.5782,37.6123,37.5612,37.6038,185313.0
2016-07-28 12:40:00,44.15,44.16,44.1,44.1,118853.0,37.5953,37.6038,37.5527,37.5527,118853.0
2016-07-28 12:45:00,44.1,44.18,44.1,44.17,81870.0,37.5527,37.6208,37.5527,37.6123,81870.0
2016-07-28 12:50:00,44.17,44.2,44.15,44.18,129903.0,37.6123,37.6378,37.5953,37.6208,129903.0
2016-07-28 12:55:00,44.18,44.2,44.18,44.19,41635.0,37.6208,37.6378,37.6208,37.6293,41635.0
2016-07-28 13:00:00,44.2,44.2,44.15,44.18,113169.0,37.6378,37.6378,37.5953,37.6208,113169.0
2016-07-28 13:05:00,44.18,44.22,44.17,44.19,62623.0,37.6208,37.6549,37.6123,37.6293,62623.0
2016-07-28 13:10:00,44.2,44.28,44.19,44.27,83696.0,37.6378,37.706,37.6293,37.6974,83696.0
2016-07-28 13:15:00,44.27,44.29,44.27,44.29,89810.0,37.6974,37.7145,37.6974,37.7145,89810.0
2016-07-28 13:20:00,44.28,44.31,44.26,44.31,131622.0,37.706,37.7315,37.6889,37.7315,131622.0
2016-07-28 13:25:00,44.31,44.34,44.3,44.34,84792.0,37.7315,37.757,37.723,37.757,84792.0
2016-07-28 13:30:00,44.34,44.39,44.33,44.39,114657.0,37.757,37.7996,37.7485,37.7996,114657.0
2016-07-28 13:35:00,44.39,44.43,44.38,44.4,164067.0,37.7996,37.8337,37.7911,37.8081,164067.0
2016-07-28 13:40:00,44.41,44.44,44.4,44.43,190887.0,37.8167,37.8422,37.8081,37.8337,190887.0
2016-07-28 13:45:00,44.43,44.43,44.34,44.37,142259.0,37.8337,37.8337,37.757,37.7826,142259.0
2016-07-28 13:50:00,44.37,44.41,44.35,44.4,142429.0,37.7826,37.8167,37.7656,37.8081,142429.0
2016-07-28 13:55:00,44.41,44.49,44.4,44.48,150255.0,37.8167,37.8848,37.8081,37.8763,150255.0
2016-07-28 14:00:00,44.48,44.49,44.43,44.44,107259.0,37.8763,37.8848,37.8337,37.8422,107259.0
2016-07-28 14:05:00,44.44,44.45,44.39,44.39,89481.0,37.8422,37.8507,37.7996,37.7996,89481.0
2016-07-28 14:10:00,44.39,44.42,44.37,44.42,97399.0,37.7996,37.8252,37.7826,37.8252,97399.0
2016-07-28 14:15:00,44.42,44.45,44.41,44.45,63899.0,37.8252,37.8507,37.8167,37.8507,63899.0
2016-07-28 14:20:00,44.45,44.56,44.44,44.55,228690.0,37.8507,37.9444,37.8422,37.9359,228690.0
2016-07-28 14:25:00,44.54,44.64,44.54,44.61,259566.0,37.9274,38.0125,37.9274,37.987,259566.0
2016-07-28 14:30:00,44.61,44.69,44.59,44.67,176111.0,37.987,38.0551,37.9699,38.0381,176111.0
2016-07-28 14:35:00,44.67,44.67,44.61,44.61,96254.0,38.0381,38.0381,37.987,37.987,96254.0
2016-07-28 14:40:00,44.61,44.61,44.56,44.58,65993.0,37.987,37.987,37.9444,37.9614,65993.0
2016-07-28 14:45:00,44.58,44.61,44.58,44.6,122322.0,37.9614,37.987,37.9614,37.9784,122322.0
2016-07-28 14:50:00,44.59,44.62,44.5,44.5,175839.0,37.9699,37.9955,37.8933,37.8933,175839.0
2016-07-28 14:55:00,44.51,44.52,44.44,44.45,140375.0,37.9018,37.9103,37.8422,37.8507,140375.0
2016-07-28 15:00:00,44.45,44.49,44.44,44.48,95787.0,37.8507,37.8848,37.8422,37.8763,95787.0
2016-07-28 15:05:00,44.47,44.48,44.42,44.42,86773.0,37.8677,37.8763,37.8252,37.8252,86773.0
2016-07-28 15:10:00,44.42,44.45,44.42,44.45,61071.0,37.8252,37.8507,37.8252,37.8507,61071.0
2016-07-28 15:15:00,44.45,44.45,44.4,44.44,147195.0,37.8507,37.8507,37.8081,37.8422,147195.0
2016-07-28 15:20:00,44.43,44.46,44.43,44.44,149701.0,37.8337,37.8592,37.8337,37.8422,149701.0
2016-07-28 15:25:00,44.43,44.45,44.41,44.43,108928.0,37.8337,37.8507,37.8167,37.8337,108928.0
2016-07-28 15:30:00,44.43,44.46,44.42,44.45,116781.0,37.8337,37.8592,37.8252,37.8507,116781.0
2016-07-28 15:35:00,44.46,44.49,44.44,44.48,163837.0,37.8592,37.8848,37.8422,37.8763,163837.0
2016-07-28 15:40:00,44.49,44.5,44.44,44.47,197552.0,37.8848,37.8933,37.8422,37.8677,197552.0
2016-07-28 15:45:00,44.48,44.49,44.47,44.48,224715.0,37.8763,37.8848,37.8677,37.8763,224715.0
2016-07-28 15:50:00,44.48,44.48,44.45,44.47,383376.0,37.8763,37.8763,37.8507,37.8677,383376.0
2016-07-28 15:55:00,44.46,44.48,44.44,44.44,561851.0,37.8592,37.8763,37.8422,37.8422,561851.0
2016-07-29 09:30:00,44.39,44.51,44.26,44.44,297457.0,37.7996,37.9018,37.6889,37.8422,297457.0
2016-07-29 09:35:00,44.45,44.49,44.38,44.39,100002.0,37.8507,37.8848,37.7911,37.7996,100002.0
2016-07-29 09:40:00,44.4,44.47,44.38,44.41,97483.0,37.8081,37.8677,37.7911,37.8167,97483.0
2016-07-29 09:45:00,44.41,44.46,44.36,44.45,166297.0,37.8167,37.8592,37.7741,37.8507,166297.0
2016-07-29 09:50:00,44.46,44.53,44.44,44.5,189434.0,37.8592,37.9188,37.8422,37.8933,189434.0
2016-07-29 09:55:00,44.5,44.52,44.46,44.47,94452.0,37.8933,37.9103,37.8592,37.8677,94452.0
2016-07-29 10:00:00,44.46,44.47,44.37,44.39,158522.0,37.8592,37.8677,37.7826,37.7996,158522.0
2016-07-29 10:05:00,44.39,44.45,44.38,44.43,147744.0,37.7996,37.8507,37.7911,37.8337,147744.0
2016-07-29 10:10:00,44.43,44.48,44.41,44.46,152796.0,37.8337,37.8763,37.8167,37.8592,152796.0
2016-07-29 10:15:00,44.47,44.47,44.41,44.43,128705.0,37.8677,37.8677,37.8167,37.8337,128705.0
2016-07-29 10:20:00,44.43,44.46,44.41,44.41,107566.0,37.8337,37.8592,37.8167,37.8167,107566.0
2016-07-29 10:25:00,44.41,44.52,44.4,44.52,146470.0,37.8167,37.9103,37.8081,37.9103,146470.0
2016-07-29 10:30:00,44.52,44.59,44.51,44.57,155952.0,37.9103,37.9699,37.9018,37.9529,155952.0
2016-07-29 10:35:00,44.57,44.64,44.57,44.64,164128.0,37.9529,38.0125,37.9529,38.0125,164128.0
2016-07-29 10:40:00,44.64,44.68,44.61,44.66,113528.0,38.0125,38.0466,37.987,38.0295,113528.0
2016-07-29 10:45:00,44.66,44.8,44.66,44.8,212492.0,38.0295,38.1488,38.0295,38.1488,212492.0
2016-07-29 10:50:00,44.8,44.85,44.78,44.83,179002.0,38.1488,38.1913,38.1317,38.1743,179002.0
2016-07-29 10:55:00,44.83,44.85,44.82,44.84,183960.0,38.1743,38.1913,38.1658,38.1828,183960.0
2016-07-29 11:00:00,44.84,44.87,44.83,44.86,131757.0,38.1828,38.2084,38.1743,38.1998,131757.0
2016-07-29 11:05:00,44.86,44.96,44.85,44.93,330873.0,38.1998,38.285,38.1913,38.2595,330873.0
2016-07-29 11:10:00,44.94,45.04,44.9,45.03,314006.0,38.268,38.3531,38.2339,38.3446,314006.0
2016-07-29 11:15:00,45.04,45.05,44.98,45.03,180077.0,38.3531,38.3616,38.302,38.3446,180077.0
2016-07-29 11:20:00,45.02,45.04,45.0,45.02,136392.0,38.3361,38.3531,38.3191,38.3361,136392.0
2016-07-29 11:25:00,45.01,45.04,45.0,45.03,104716.0,38.3276,38.3531,38.3191,38.3446,104716.0
2016-07-29 11:30:00,45.01,45.06,45.01,45.05,78070.0,38.3276,38.3702,38.3276,38.3616,78070.0
2016-07-29 11:35:00,45.06,45.11,45.06,45.11,119229.0,38.3702,38.4127,38.3702,38.4127,119229.0
2016-07-29 11:40:00,45.11,45.12,45.0,45.01,107409.0,38.4127,38.4212,38.3191,38.3276,107409.0
2016-07-29 11:45:00,45.01,45.02,45.0,45.0,119279.0,38.3276,38.3361,38.3191,38.3191,119279.0
2016-07-29 11:50:00,45.0,45.01,44.94,44.96,98474.0,38.3191,38.3276,38.268,38.285,98474.0
2016-07-29 11:55:00,44.96,44.96,44.88,44.89,84121.0,38.285,38.285,38.2169,38.2254,84121.0
2016-07-29 12:00:00,44.88,44.91,44.88,44.91,63204.0,38.2169,38.2424,38.2169,38.2424,63204.0
2016-07-29 12:05:00,44.9,44.94,44.89,44.91,136672.0,38.2339,38.268,38.2254,38.2424,136672.0
2016-07-29 12:10:00,44.9,44.91,44.84,44.84,101095.0,38.2339,38.2424,38.1828,38.1828,101095.0
2016-07-29 12:15:00,44.84,44.86,44.79,44.81,94185.0,38.1828,38.1998,38.1402,38.1573,94185.0
2016-07-29 12:20:00,44.8,44.81,44.76,44.76,54700.0,38.1488,38.1573,38.1147,38.1147,54700.0
2016-07-29 12:25:00,44.77,44.83,44.74,44.82,72823.0,38.1232,38.1743,38.0977,38.1658,72823.0
2016-07-29 12:30:00,44.81,44.82,44.76,44.76,51432.0,38.1573,38.1658,38.1147,38.1147,51432.0
2016-07-29 12:35:00,44.76,44.78,44.75,44.77,57099.0,38.1147,38.1317,38.1062,38.1232,57099.0
2016-07-29 12:40:00,44.76,44.77,44.73,44.73,55967.0,38.1147,38.1232,38.0891,38.0891,55967.0
2016-07-29 12:45:00,44.73,44.79,44.71,44.77,95112.0,38.0891,38.1402,38.0721,38.1232,95112.0
2016-07-29 12:50:00,44.77,44.77,44.73,44.76,58448.0,38.1232,38.1232,38.0891,38.1147,58448.0
2016-07-29 12:55:00,44.76,44.8,44.75,44.78,67143.0,38.1147,38.1488,38.1062,38.1317,67143.0
2016-07-29 13:00:00,44.77,44.78,44.73,44.73,62835.0,38.1232,38.1317,38.0891,38.0891,62835.0
2016-07-29 13:05:00,44.74,44.8,44.73,44.76,141544.0,38.0977,38.1488,38.0891,38.1147,141544.0
2016-07-29 13:10:00,44.76,44.8,44.76,44.78,65189.0,38.1147,38.1488,38.1147,38.1317,65189.0
2016-07-29 13:15:00,44.78,44.78,44.72,44.73,54702.0,38.1317,38.1317,38.0806,38.0891,54702.0
2016-07-29 13:20:00,44.72,44.74,44.71,44.72,60536.0,38.0806,38.0977,38.0721,38.0806,60536.0
2016-07-29 13:25:00,44.71,44.72,44.7,44.7,73412.0,38.0721,38.0806,38.0636,38.0636,73412.0
2016-07-29 13:30:00,44.71,44.76,44.7,44.76,78061.0,38.0721,38.1147,38.0636,38.1147,78061.0
2016-07-29 13:35:00,44.75,44.76,44.73,44.73,57728.0,38.1062,38.1147,38.0891,38.0891,57728.0
2016-07-29 13:40:00,44.73,44.76,44.7,44.72,105352.0,38.0891,38.1147,38.0636,38.0806,105352.0
2016-07-29 13:45:00,44.71,44.73,44.7,44.73,48124.0,38.0721,38.0891,38.0636,38.0891,48124.0
2016-07-29 13:50:00,44.73,44.81,44.73,44.81,97275.0,38.0891,38.1573,38.0891,38.1573,97275.0
2016-07-29 13:55:00,44.8,44.82,44.79,44.82,58033.0,38.1488,38.1658,38.1402,38.1658,58033.0
2016-07-29 14:00:00,44.81,44.83,44.8,44.82,108935.0,38.1573,38.1743,38.1488,38.1658,108935.0
2016-07-29 14:05:00,44.82,44.87,44.82,44.87,79149.0,38.1658,38.2084,38.1658,38.2084,79149.0
2016-07-29 14:10:00,44.86,44.87,44.81,44.84,97037.0,38.1998,38.2084,38.1573,38.1828,97037.0
2016-07-29 14:15:00,44.84,44.87,44.82,44.86,133077.0,38.1828,38.2084,38.1658,38.1998,133077.0
2016-07-29 14:20:00,44.86,44.87,44.84,44.86,59098.0,38.1998,38.2084,38.1828,38.1998,59098.0
2016-07-29 14:25:00,44.86,44.87,44.82,44.86,238609.0,38.1998,38.2084,38.1658,38.1998,238609.0
2016-07-29 14:30:00,44.86,44.88,44.84,44.85,117716.0,38.1998,38.2169,38.1828,38.1913,117716.0
2016-07-29 14:35:00,44.84,44.85,44.79,44.8,158738.0,38.1828,38.1913,38.1402,38.1488,158738.0
2016-07-29 14:40:00,44.8,44.81,44.74,44.76,200072.0,38.1488,38.1573,38.0977,38.1147,200072.0
2016-07-29 14:45:00,44.75,44.75,44.71,44.71,61771.0,38.1062,38.1062,38.0721,38.0721,61771.0
2016-07-29 14:50:00,44.72,44.72,44.68,44.69,123733.0,38.0806,38.0806,38.0466,38.0551,123733.0
2016-07-29 14:55:00,44.69,44.76,44.68,44.75,208422.0,38.0551,38.1147,38.0466,38.1062,208422.0
2016-07-29 15:00:00,44.74,44.77,44.67,44.67,166381.0,38.0977,38.1232,38.0381,38.0381,166381.0
2016-07-29 15:05:00,44.67,44.68,44.6,44.64,125753.0,38.0381,38.0466,37.9784,38.0125,125753.0
2016-07-29 15:10:00,44.63,44.67,44.61,44.66,173756.0,38.004,38.0381,37.987,38.0295,173756.0
2016-07-29 15:15:00,44.67,44.69,44.62,44.64,108582.0,38.0381,38.0551,37.9955,38.0125,108582.0
2016-07-29 15:20:00,44.64,44.67,44.63,44.65,117434.0,38.0125,38.0381,38.004,38.021,117434.0
2016-07-29 15:25:00,44.64,44.68,44.63,44.65,91265.0,38.0125,38.0466,38.004,38.021,91265.0
2016-07-29 15:30:00,44.66,44.69,44.62,44.69,165467.0,38.0295,38.0551,37.9955,38.0551,165467.0
2016-07-29 15:35:00,44.68,44.69,44.65,44.66,73410.0,38.0466,38.0551,38.021,38.0295,73410.0
2016-07-29 15:40:00,44.66,44.74,44.65,44.73,175943.0,38.0295,38.0977,38.021,38.0891,175943.0
2016-07-29 15:45:00,44.74,44.84,44.73,44.83,207857.0,38.0977,38.1828,38.0891,38.1743,207857.0
2016-07-29 15:50:00,44.83,44.83,44.77,44.77,201198.0,38.1743,38.1743,38.1232,38.1232,201198.0
2016-07-29 15:55:00,44.77,44.8,44.73,44.74,634463.0,38.1232,38.1488,38.0891,38.0977,634463.0
2016-08-01 09:30:00,44.75,45.0,44.72,44.98,304825.0,38.1062,38.3191,38.0806,38.302,304825.0
2016-08-01 09:35:00,44.98,45.07,44.92,44.95,151584.0,38.302,38.3787,38.2509,38.2765,151584.0
2016-08-01 09:40:00,44.95,45.09,44.91,45.08,222130.0,38.2765,38.3957,38.2424,38.3872,222130.0
2016-08-01 09:45:00,45.07,45.11,45.03,45.08,199091.0,38.3787,38.4127,38.3446,38.3872,199091.0
2016-08-01 09:50:00,45.08,45.14,45.06,45.13,182781.0,38.3872,38.4383,38.3702,38.4298,182781.0
2016-08-01 09:55:00,45.13,45.2,45.08,45.2,106543.0,38.4298,38.4894,38.3872,38.4894,106543.0
2016-08-01 10:00:00,45.18,45.21,45.14,45.16,412697.0,38.4723,38.4979,38.4383,38.4553,412697.0
2016-08-01 10:05:00,45.16,45.24,45.14,45.23,298294.0,38.4553,38.5234,38.4383,38.5149,298294.0
2016-08-01 10:10:00,45.23,45.3,45.23,45.29,224119.0,38.5149,38.5745,38.5149,38.566,224119.0
2016-08-01 10:15:00,45.29,45.35,45.27,45.3,291363.0,38.566,38.6171,38.549,38.5745,291363.0
2016-08-01 10:20:00,45.3,45.34,45.24,45.24,172083.0,38.5745,38.6086,38.5234,38.5234,172083.0
2016-08-01 10:25:00,45.23,45.29,45.22,45.29,260564.0,38.5149,38.566,38.5064,38.566,260564.0
2016-08-01 10:30:00,45.29,45.31,45.26,45.31,88124.0,38.566,38.583,38.5405,38.583,88124.0
2016-08-01 10:35:00,45.3,45.31,45.26,45.27,111676.0,38.5745,38.583,38.5405,38.549,111676.0
2016-08-01 10:40:00,45.27,45.31,45.26,45.3,156549.0,38.549,38.583,38.5405,38.5745,156549.0
2016-08-01 10:45:00,45.31,45.35,45.29,45.35,91970.0,38.583,38.6171,38.566,38.6171,91970.0
2016-08-01 10:50:00,45.35,45.36,45.27,45.27,106162.0,38.6171,38.6256,38.549,38.549,106162.0
2016-08-01 10:55:00,45.27,45.3,45.26,45.28,83039.0,38.549,38.5745,38.5405,38.5575,83039.0
2016-08-01 11:00:00,45.28,45.3,45.22,45.29,105933.0,38.5575,38.5745,38.5064,38.566,105933.0
2016-08-01 11:05:00,45.29,45.39,45.29,45.39,96210.0,38.566,38.6512,38.566,38.6512,96210.0
2016-08-01 11:10:00,45.39,45.44,45.37,45.42,131337.0,38.6512,38.6937,38.6341,38.6767,131337.0
2016-08-01 11:15:00,45.42,45.45,45.39,45.45,83589.0,38.6767,38.7022,38.6512,38.7022,83589.0
2016-08-01 11:20:00,45.45,45.49,45.44,45.49,118060.0,38.7022,38.7363,38.6937,38.7363,118060.0
2016-08-01 11:25:00,45.48,45.58,45.47,45.54,253037.0,38.7278,38.8129,38.7193,38.7789,253037.0
2016-08-01 11:30:00,45.54,45.54,45.45,45.46,161515.0,38.7789,38.7789,38.7022,38.7108,161515.0
2016-08-01 11:35:00,45.46,45.46,45.4,45.42,71361.0,38.7108,38.7108,38.6597,38.6767,71361.0
2016-08-01 11:40:00,45.42,45.43,45.38,45.38,74110.0,38.6767,38.6852,38.6426,38.6426,74110.0
2016-08-01 11:45:00,45.39,45.39,45.31,45.35,168107.0,38.6512,38.6512,38.583,38.6171,168107.0
2016-08-01 11:50:00,45.36,45.36,45.23,45.27,186777.0,38.6256,38.6256,38.5149,38.549,186777.0
2016-08-01 11:55:00,45.25,45.29,45.25,45.25,50295.0,38.5319,38.566,38.5319,38.5319,50295.0
2016-08-01 12:00:00,45.25,45.26,45.2,45.23,189288.0,38.5319,38.5405,38.4894,38.5149,189288.0
2016-08-01 12:05:00,45.22,45.23,45.15,45.18,98247.0,38.5064,38.5149,38.4468,38.4723,98247.0
2016-08-01 12:10:00,45.18,45.2,45.12,45.15,131435.0,38.4723,38.4894,38.4212,38.4468,131435.0
2016-08-01 12:15:00,45.15,45.15,45.09,45.14,56223.0,38.4468,38.4468,38.3957,38.4383,56223.0
2016-08-01 12:20:00,45.13,45.14,45.07,45.09,86761.0,38.4298,38.4383,38.3787,38.3957,86761.0
2016-08-01 12:25:00,45.08,45.11,45.06,45.11,58102.0,38.3872,38.4127,38.3702,38.4127,58102.0
2016-08-01 12:30:00,45.1,45.11,45.03,45.1,79212.0,38.4042,38.4127,38.3446,38.4042,79212.0
2016-08-01 12:35:00,45.1,45.12,45.09,45.11,50148.0,38.4042,38.4212,38.3957,38.4127,50148.0
2016-08-01 12:40:00,45.12,45.14,45.1,45.11,66289.0,38.4212,38.4383,38.4042,38.4127,66289.0
2016-08-01 12:45:00,45.1,45.16,45.1,45.15,61949.0,38.4042,38.4553,38.4042,38.4468,61949.0
2016-08-01 12:50:00,45.15,45.15,45.1,45.13,54381.0,38.4468,38.4468,38.4042,38.4298,54381.0
2016-08-01 12:55:00,45.13,45.14,45.09,45.13,48669.0,38.4298,38.4383,38.3957,38.4298,48669.0
2016-08-01 13:00:00,45.13,45.16,45.09,45.12,72772.0,38.4298,38.4553,38.3957,38.4212,72772.0
2016-08-01 13:05:00,45.12,45.14,45.1,45.14,64009.0,38.4212,38.4383,38.4042,38.4383,64009.0
2016-08-01 13:10:00,45.14,45.18,45.11,45.16,71294.0,38.4383,38.4723,38.4127,38.4553,71294.0
2016-08-01 13:15:00,45.16,45.17,45.12,45.16,106128.0,38.4553,38.4638,38.4212,38.4553,106128.0
2016-08-01 13:20:00,45.16,45.22,45.16,45.19,84136.0,38.4553,38.5064,38.4553,38.4809,84136.0
2016-08-01 13:25:00,45.19,45.2,45.16,45.19,34494.0,38.4809,38.4894,38.4553,38.4809,34494.0
2016-08-01 13:30:00,45.19,45.22,45.18,45.21,47958.0,38.4809,38.5064,38.4723,38.4979,47958.0
2016-08-01 13:35:00,45.21,45.22,45.19,45.21,67337.0,38.4979,38.5064,38.4809,38.4979,67337.0
2016-08-01 13:40:00,45.2,45.22,45.16,45.21,78645.0,38.4894,38.5064,38.4553,38.4979,78645.0
2016-08-01 13:45:00,45.2,45.24,45.19,45.23,52371.0,38.4894,38.5234,38.4809,38.5149,52371.0
2016-08-01 13:50:00,45.23,45.25,45.22,45.24,120163.0,38.5149,38.5319,38.5064,38.5234,120163.0
2016-08-01 13:55:00,45.23,45.33,45.22,45.32,101868.0,38.5149,38.6001,38.5064,38.5915,101868.0
2016-08-01 14:00:00,45.32,45.34,45.28,45.29,77430.0,38.5915,38.6086,38.5575,38.566,77430.0
2016-08-01 14:05:00,45.29,45.34,45.28,45.29,79929.0,38.566,38.6086,38.5575,38.566,79929.0
2016-08-01 14:10:00,45.3,45.3,45.25,45.29,62663.0,38.5745,38.5745,38.5319,38.566,62663.0
2016-08-01 14:15:00,45.29,45.31,45.26,45.31,107514.0,38.566,38.583,38.5405,38.583,107514.0
2016-08-01 14:20:00,45.31,45.34,45.28,45.31,105541.0,38.583,38.6086,38.5575,38.583,105541.0
2016-08-01 14:25:00,45.32,45.33,45.25,45.29,246001.0,38.5915,38.6001,38.5319,38.566,246001.0
2016-08-01 14:30:00,45.29,45.31,45.21,45.29,222719.0,38.566,38.583,38.4979,38.566,222719.0
2016-08-01 14:35:00,45.3,45.35,45.29,45.34,244907.0,38.5745,38.6171,38.566,38.6086,244907.0
2016-08-01 14:40:00,45.33,45.33,45.29,45.31,56541.0,38.6001,38.6001,38.566,38.583,56541.0
2016-08-01 14:45:00,45.31,45.4,45.31,45.37,103753.0,38.583,38.6597,38.583,38.6341,103753.0
2016-08-01 14:50:00,45.37,45.39,45.36,45.39,118686.0,38.6341,38.6512,38.6256,38.6512,118686.0
2016-08-01 14:55:00,45.39,45.42,45.36,45.42,134517.0,38.6512,38.6767,38.6256,38.6767,134517.0
2016-08-01 15:00:00,45.41,45.42,45.38,45.4,145440.0,38.6682,38.6767,38.6426,38.6597,145440.0
2016-08-01 15:05:00,45.39,45.4,45.31,45.33,150882.0,38.6512,38.6597,38.583,38.6001,150882.0
2016-08-01 15:10:00,45.33,45.38,45.31,45.33,82005.0,38.6001,38.6426,38.583,38.6001,82005.0
2016-08-01 15:15:00,45.33,45.33,45.25,45.25,89188.0,38.6001,38.6001,38.5319,38.5319,89188.0
2016-08-01 15:20:00,45.25,45.28,45.2,45.28,171257.0,38.5319,38.5575,38.4894,38.5575,171257.0
2016-08-01 15:25:00,45.28,45.32,45.26,45.31,156786.0,38.5575,38.5915,38.5405,38.583,156786.0
2016-08-01 15:30:00,45.3,45.33,45.3,45.31,112324.0,38.5745,38.6001,38.5745,38.583,112324.0
2016-08-01 15:35:00,45.3,45.32,45.28,45.3,134717.0,38.5745,38.5915,38.5575,38.5745,134717.0
2016-08-01 15:40:00,45.29,45.32,45.26,45.3,332552.0,38.566,38.5915,38.5405,38.5745,332552.0
2016-08-01 15:45:00,45.29,45.32,45.26,45.26,186855.0,38.566,38.5915,38.5405,38.5405,186855.0
2016-08-01 15:50:00,45.27,45.27,45.24,45.24,200988.0,38.549,38.549,38.5234,38.5234,200988.0
2016-08-01 15:55:00,45.25,45.29,45.21,45.28,504749.0,38.5319,38.566,38.4979,38.5575,504749.0
2016-08-02 09:30:00,45.72,45.79,45.31,45.32,386446.0,38.9322,38.9918,38.583,38.5915,386446.0
2016-08-02 09:35:00,45.34,45.41,45.29,45.34,351040.0,38.6086,38.6682,38.566,38.6086,351040.0
2016-08-02 09:40:00,45.33,45.39,45.28,45.36,410154.0,38.6001,38.6512,38.5575,38.6256,410154.0
2016-08-02 09:45:00,45.36,45.46,45.33,45.4,260849.0,38.6256,38.7108,38.6001,38.6597,260849.0
2016-08-02 09:50:00,45.4,45.44,45.39,45.41,246179.0,38.6597,38.6937,38.6512,38.6682,246179.0
2016-08-02 09:55:00,45.41,45.42,45.26,45.39,130592.0,38.6682,38.6767,38.5405,38.6512,130592.0
2016-08-02 10:00:00,45.39,45.39,45.13,45.24,158153.0,38.6512,38.6512,38.4298,38.5234,158153.0
2016-08-02 10:05:00,45.25,45.26,45.07,45.14,103986.0,38.5319,38.5405,38.3787,38.4383,103986.0
2016-08-02 10:10:00,45.14,45.14,45.02,45.05,106104.0,38.4383,38.4383,38.3361,38.3616,106104.0
2016-08-02 10:15:00,45.05,45.09,45.02,45.04,140876.0,38.3616,38.3957,38.3361,38.3531,140876.0
2016-08-02 10:20:00,45.04,45.1,45.02,45.09,122640.0,38.3531,38.4042,38.3361,38.3957,122640.0
2016-08-02 10:25:00,45.1,45.16,45.07,45.16,104400.0,38.4042,38.4553,38.3787,38.4553,104400.0
2016-08-02 10:30:00,45.16,45.23,45.12,45.2,110819.0,38.4553,38.5149,38.4212,38.4894,110819.0
2016-08-02 10:35:00,45.19,45.19,45.15,45.17,60963.0,38.4809,38.4809,38.4468,38.4638,60963.0
2016-08-02 10:40:00,45.16,45.24,45.15,45.17,184072.0,38.4553,38.5234,38.4468,38.4638,184072.0
2016-08-02 10:45:00,45.17,45.23,45.16,45.22,138240.0,38.4638,38.5149,38.4553,38.5064,138240.0
2016-08-02 10:50:00,45.2,45.21,45.12,45.18,116839.0,38.4894,38.4979,38.4212,38.4723,116839.0
2016-08-02 10:55:00,45.18,45.18,45.05,45.06,64656.0,38.4723,38.4723,38.3616,38.3702,64656.0
2016-08-02 11:00:00,45.05,45.07,45.03,45.04,83415.0,38.3616,38.3787,38.3446,38.3531,83415.0
2016-08-02 11:05:00,45.03,45.07,45.01,45.07,90494.0,38.3446,38.3787,38.3276,38.3787,90494.0
2016-08-02 11:10:00,45.06,45.11,45.05,45.11,69345.0,38.3702,38.4127,38.3616,38.4127,69345.0
2016-08-02 11:15:00,45.11,45.11,45.0,45.01,61715.0,38.4127,38.4127,38.3191,38.3276,61715.0
2016-08-02 11:20:00,45.01,45.09,45.0,45.07,101996.0,38.3276,38.3957,38.3191,38.3787,101996.0
2016-08-02 11:25:00,45.07,45.11,45.05,45.06,60911.0,38.3787,38.4127,38.3616,38.3702,60911.0
2016-08-02 11:30:00,45.06,45.11,45.05,45.09,70683.0,38.3702,38.4127,38.3616,38.3957,70683.0
2016-08-02 11:35:00,45.09,45.1,45.04,45.05,54084.0,38.3957,38.4042,38.3531,38.3616,54084.0
2016-08-02 11:40:00,45.05,45.07,45.03,45.06,77140.0,38.3616,38.3787,38.3446,38.3702,77140.0
2016-08-02 11:45:00,45.07,45.07,45.03,45.05,39931.0,38.3787,38.3787,38.3446,38.3616,39931.0
2016-08-02 11:50:00,45.06,45.08,45.03,45.05,67912.0,38.3702,38.3872,38.3446,38.3616,67912.0
2016-08-02 11:55:00,45.05,45.05,45.0,45.02,66850.0,38.3616,38.3616,38.3191,38.3361,66850.0
2016-08-02 12:00:00,45.01,45.05,45.01,45.01,45271.0,38.3276,38.3616,38.3276,38.3276,45271.0
2016-08-02 12:05:00,45.02,45.04,45.0,45.02,58392.0,38.3361,38.3531,38.3191,38.3361,58392.0
2016-08-02 12:10:00,45.02,45.05,45.01,45.05,41729.0,38.3361,38.3616,38.3276,38.3616,41729.0
2016-08-02 12:15:00,45.05,45.07,45.01,45.05,47652.0,38.3616,38.3787,38.3276,38.3616,47652.0
2016-08-02 12:20:00,45.05,45.07,45.02,45.03,38871.0,38.3616,38.3787,38.3361,38.3446,38871.0
2016-08-02 12:25:00,45.03,45.03,44.98,45.0,57834.0,38.3446,38.3446,38.302,38.3191,57834.0
2016-08-02 12:30:00,44.99,44.99,44.96,44.98,42473.0,38.3105,38.3105,38.285,38.302,42473.0
2016-08-02 12:35:00,44.99,45.02,44.96,45.02,86828.0,38.3105,38.3361,38.285,38.3361,86828.0
2016-08-02 12:40:00,45.02,45.02,44.99,45.02,92620.0,38.3361,38.3361,38.3105,38.3361,92620.0
2016-08-02 12:45:00,45.01,45.04,45.0,45.04,80120.0,38.3276,38.3531,38.3191,38.3531,80120.0
2016-08-02 12:50:00,45.04,45.04,45.0,45.02,62496.0,38.3531,38.3531,38.3191,38.3361,62496.0
2016-08-02 12:55:00,45.01,45.01,44.91,44.91,89307.0,38.3276,38.3276,38.2424,38.2424,89307.0
2016-08-02 13:00:00,44.92,44.95,44.9,44.94,71208.0,38.2509,38.2765,38.2339,38.268,71208.0
2016-08-02 13:05:00,44.94,44.94,44.89,44.9,46253.0,38.268,38.268,38.2254,38.2339,46253.0
2016-08-02 13:10:00,44.9,44.93,44.85,44.9,76478.0,38.2339,38.2595,38.1913,38.2339,76478.0
2016-08-02 13:15:00,44.91,44.95,44.91,44.91,55324.0,38.2424,38.2765,38.2424,38.2424,55324.0
2016-08-02 13:20:00,44.91,44.92,44.89,44.89,38412.0,38.2424,38.2509,38.2254,38.2254,38412.0
2016-08-02 13:25:00,44.9,44.94,44.88,44.94,52364.0,38.2339,38.268,38.2169,38.268,52364.0
2016-08-02 13:30:00,44.94,44.94,44.91,44.91,28066.0,38.268,38.268,38.2424,38.2424,28066.0
2016-08-02 13:35:00,44.91,44.93,44.87,44.88,39802.0,38.2424,38.2595,38.2084,38.2169,39802.0
2016-08-02 13:40:00,44.88,44.91,44.86,44.91,60786.0,38.2169,38.2424,38.1998,38.2424,60786.0
2016-08-02 13:45:00,44.9,44.93,44.9,44.91,48908.0,38.2339,38.2595,38.2339,38.2424,48908.0
2016-08-02 13:50:00,44.92,44.92,44.89,44.91,33628.0,38.2509,38.2509,38.2254,38.2424,33628.0
2016-08-02 13:55:00,44.91,44.93,44.89,44.92,46734.0,38.2424,38.2595,38.2254,38.2509,46734.0
2016-08-02 14:00:00,44.93,44.95,44.9,44.91,92689.0,38.2595,38.2765,38.2339,38.2424,92689.0
2016-08-02 14:05:00,44.92,44.99,44.92,44.98,107988.0,38.2509,38.3105,38.2509,38.302,107988.0
2016-08-02 14:10:00,44.98,45.02,44.97,45.0,51234.0,38.302,38.3361,38.2935,38.3191,51234.0
2016-08-02 14:15:00,45.0,45.01,44.97,44.98,72086.0,38.3191,38.3276,38.2935,38.302,72086.0
2016-08-02 14:20:00,44.97,45.01,44.96,45.0,65077.0,38.2935,38.3276,38.285,38.3191,65077.0
2016-08-02 14:25:00,45.0,45.04,44.99,45.02,72499.0,38.3191,38.3531,38.3105,38.3361,72499.0
2016-08-02 14:30:00,45.01,45.02,44.98,45.0,79051.0,38.3276,38.3361,38.302,38.3191,79051.0
2016-08-02 14:35:00,45.0,45.02,44.95,44.96,47770.0,38.3191,38.3361,38.2765,38.285,47770.0
2016-08-02 14:40:00,44.95,45.12,44.95,45.12,123732.0,38.2765,38.4212,38.2765,38.4212,123732.0
2016-08-02 14:45:00,45.12,45.17,45.1,45.14,116211.0,38.4212,38.4638,38.4042,38.4383,116211.0
2016-08-02 14:50:00,45.14,45.15,45.08,45.08,89981.0,38.4383,38.4468,38.3872,38.3872,89981.0
2016-08-02 14:55:00,45.08,45.09,45.02,45.03,82214.0,38.3872,38.3957,38.3361,38.3446,82214.0
2016-08-02 15:00:00,45.03,45.11,45.03,45.1,83040.0,38.3446,38.4127,38.3446,38.4042,83040.0
2016-08-02 15:05:00,45.11,45.12,45.07,45.1,129139.0,38.4127,38.4212,38.3787,38.4042,129139.0
2016-08-02 15:10:00,45.1,45.11,45.04,45.04,92525.0,38.4042,38.4127,38.3531,38.3531,92525.0
2016-08-02 15:15:00,45.04,45.04,44.97,44.98,125853.0,38.3531,38.3531,38.2935,38.302,125853.0
2016-08-02 15:20:00,44.98,45.02,44.97,45.01,78720.0,38.302,38.3361,38.2935,38.3276,78720.0
2016-08-02 15:25:00,45.01,45.05,45.01,45.03,153672.0,38.3276,38.3616,38.3276,38.3446,153672.0
2016-08-02 15:30:00,45.02,45.07,45.01,45.05,110214.0,38.3361,38.3787,38.3276,38.3616,110214.0
2016-08-02 15:35:00,45.05,45.12,45.03,45.1,171514.0,38.3616,38.4212,38.3446,38.4042,171514.0
2016-08-02 15:40:00,45.11,45.12,45.06,45.11,216500.0,38.4127,38.4212,38.3702,38.4127,216500.0
2016-08-02 15:45:00,45.1,45.14,45.08,45.1,243092.0,38.4042,38.4383,38.3872,38.4042,243092.0
2016-08-02 15:50:00,45.09,45.12,45.07,45.09,244021.0,38.3957,38.4212,38.3787,38.3957,244021.0
2016-08-02 15:55:00,45.09,45.11,45.05,45.09,614383.0,38.3957,38.4127,38.3616,38.3957,614383.0
2016-08-03 09:30:00,45.07,45.09,44.9,44.92,159720.0,38.3787,38.3957,38.2339,38.2509,159720.0
2016-08-03 09:35:00,44.92,45.02,44.84,44.97,69568.0,38.2509,38.3361,38.1828,38.2935,69568.0
2016-08-03 09:40:00,44.97,45.08,44.96,45.0,93133.0,38.2935,38.3872,38.285,38.3191,93133.0
2016-08-03 09:45:00,45.0,45.06,45.0,45.02,101901.0,38.3191,38.3702,38.3191,38.3361,101901.0
2016-08-03 09:50:00,45.03,45.06,45.0,45.01,72596.0,38.3446,38.3702,38.3191,38.3276,72596.0
2016-08-03 09:55:00,45.01,45.02,44.97,45.0,86331.0,38.3276,38.3361,38.2935,38.3191,86331.0
2016-08-03 10:00:00,44.99,45.03,44.97,45.01,55791.0,38.3105,38.3446,38.2935,38.3276,55791.0
2016-08-03 10:05:00,45.02,45.08,44.99,45.03,117735.0,38.3361,38.3872,38.3105,38.3446,117735.0
2016-08-03 10:10:00,45.03,45.05,45.0,45.02,27759.0,38.3446,38.3616,38.3191,38.3361,27759.0
2016-08-03 10:15:00,45.02,45.03,44.98,44.98,53110.0,38.3361,38.3446,38.302,38.302,53110.0
2016-08-03 10:20:00,45.0,45.02,44.96,44.96,44938.0,38.3191,38.3361,38.285,38.285,44938.0
2016-08-03 10:25:00,44.96,44.97,44.94,44.94,41122.0,38.285,38.2935,38.268,38.268,41122.0
2016-08-03 10:30:00,44.94,45.01,44.9,45.0,68492.0,38.268,38.3276,38.2339,38.3191,68492.0
2016-08-03 10:35:00,45.0,45.01,44.93,44.93,63832.0,38.3191,38.3276,38.2595,38.2595,63832.0
2016-08-03 10:40:00,44.93,45.0,44.92,44.95,45774.0,38.2595,38.3191,38.2509,38.2765,45774.0
2016-08-03 10:45:00,44.94,44.96,44.91,44.93,60315.0,38.268,38.285,38.2424,38.2595,60315.0
2016-08-03 10:50:00,44.93,44.99,44.89,44.9,52737.0,38.2595,38.3105,38.2254,38.2339,52737.0
2016-08-03 10:55:00,44.9,44.94,44.85,44.86,111988.0,38.2339,38.268,38.1913,38.1998,111988.0
2016-08-03 11:00:00,44.86,44.96,44.86,44.95,73330.0,38.1998,38.285,38.1998,38.2765,73330.0
2016-08-03 11:05:00,44.95,44.99,44.94,44.97,45759.0,38.2765,38.3105,38.268,38.2935,45759.0
2016-08-03 11:10:00,44.98,45.0,44.94,44.96,26842.0,38.302,38.3191,38.268,38.285,26842.0
2016-08-03 11:15:00,44.96,44.99,44.94,44.94,55604.0,38.285,38.3105,38.268,38.268,55604.0
2016-08-03 11:20:00,44.95,45.03,44.94,45.0,62958.0,38.2765,38.3446,38.268,38.3191,62958.0
2016-08-03 11:25:00,44.99,45.05,44.99,45.02,61788.0,38.3105,38.3616,38.3105,38.3361,61788.0
2016-08-03 11:30:00,45.01,45.02,44.96,45.0,45991.0,38.3276,38.3361,38.285,38.3191,45991.0
2016-08-03 11:35:00,45.0,45.04,44.95,45.02,116855.0,38.3191,38.3531,38.2765,38.3361,116855.0
2016-08-03 11:40:00,45.01,45.02,44.93,44.94,52219.0,38.3276,38.3361,38.2595,38.268,52219.0
2016-08-03 11:45:00,44.93,44.94,44.88,44.89,34582.0,38.2595,38.268,38.2169,38.2254,34582.0
2016-08-03 11:50:00,44.9,44.96,44.87,44.96,49348.0,38.2339,38.285,38.2084,38.285,49348.0
2016-08-03 11:55:00,44.96,45.0,44.95,44.97,39249.0,38.285,38.3191,38.2765,38.2935,39249.0
2016-08-03 12:00:00,44.96,44.98,44.94,44.97,28692.0,38.285,38.302,38.268,38.2935,28692.0
2016-08-03 12:05:00,44.96,44.98,44.94,44.98,28076.0,38.285,38.302,38.268,38.302,28076.0
2016-08-03 12:10:00,44.98,44.98,44.95,44.98,45750.0,38.302,38.302,38.2765,38.302,45750.0
2016-08-03 12:15:00,44.98,45.0,44.95,44.96,36607.0,38.302,38.3191,38.2765,38.285,36607.0
2016-08-03 12:20:00,44.95,44.95,44.92,44.93,23806.0,38.2765,38.2765,38.2509,38.2595,23806.0
2016-08-03 12:25:00,44.92,44.95,44.9,44.93,42485.0,38.2509,38.2765,38.2339,38.2595,42485.0
2016-08-03 12:30:00,44.94,44.95,44.9,44.94,42686.0,38.268,38.2765,38.2339,38.268,42686.0
2016-08-03 12:35:00,44.94,44.96,44.92,44.94,27816.0,38.268,38.285,38.2509,38.268,27816.0
2016-08-03 12:40:00,44.95,44.99,44.93,44.98,68870.0,38.2765,38.3105,38.2595,38.302,68870.0
2016-08-03 12:45:00,44.98,44.99,44.95,44.95,35886.0,38.302,38.3105,38.2765,38.2765,35886.0
2016-08-03 12:50:00,44.96,44.99,44.95,44.96,77278.0,38.285,38.3105,38.2765,38.285,77278.0
2016-08-03 12:55:00,44.96,44.98,44.95,44.96,53656.0,38.285,38.302,38.2765,38.285,53656.0
2016-08-03 13:00:00,44.96,44.97,44.95,44.95,22878.0,38.285,38.2935,38.2765,38.2765,22878.0
2016-08-03 13:05:00,44.95,44.96,44.95,44.96,11533.0,38.2765,38.285,38.2765,38.285,11533.0
2016-08-03 13:10:00,44.96,44.97,44.94,44.97,68361.0,38.285,38.2935,38.268,38.2935,68361.0
2016-08-03 13:15:00,44.97,44.97,44.91,44.92,35876.0,38.2935,38.2935,38.2424,38.2509,35876.0
2016-08-03 13:20:00,44.92,44.93,44.89,44.89,57566.0,38.2509,38.2595,38.2254,38.2254,57566.0
2016-08-03 13:25:00,44.89,44.93,44.89,44.92,45881.0,38.2254,38.2595,38.2254,38.2509,45881.0
2016-08-03 13:30:00,44.92,44.96,44.9,44.96,64659.0,38.2509,38.285,38.2339,38.285,64659.0
2016-08-03 13:35:00,44.96,44.97,44.92,44.93,70133.0,38.285,38.2935,38.2509,38.2595,70133.0
2016-08-03 13:40:00,44.93,44.96,44.92,44.92,27543.0,38.2595,38.285,38.2509,38.2509,27543.0
2016-08-03 13:45:00,44.92,44.96,44.9,44.94,51855.0,38.2509,38.285,38.2339,38.268,51855.0
2016-08-03 13:50:00,44.94,44.95,44.91,44.92,78647.0,38.268,38.2765,38.2424,38.2509,78647.0
2016-08-03 13:55:00,44.92,44.96,44.91,44.93,41937.0,38.2509,38.285,38.2424,38.2595,41937.0
2016-08-03 14:00:00,44.93,44.93,44.91,44.91,34428.0,38.2595,38.2595,38.2424,38.2424,34428.0
2016-08-03 14:05:00,44.91,44.95,44.89,44.94,57812.0,38.2424,38.2765,38.2254,38.268,57812.0
2016-08-03 14:10:00,44.92,44.96,44.89,44.93,87706.0,38.2509,38.285,38.2254,38.2595,87706.0
2016-08-03 14:15:00,44.93,44.94,44.89,44.91,177991.0,38.2595,38.268,38.2254,38.2424,177991.0
2016-08-03 14:20:00,44.91,44.93,44.89,44.9,61413.0,38.2424,38.2595,38.2254,38.2339,61413.0
2016-08-03 14:25:00,44.91,44.91,44.86,44.87,42750.0,38.2424,38.2424,38.1998,38.2084,42750.0
2016-08-03 14:30:00,44.87,44.89,44.85,44.89,59175.0,38.2084,38.2254,38.1913,38.2254,59175.0
2016-08-03 14:35:00,44.89,44.92,44.88,44.9,39496.0,38.2254,38.2509,38.2169,38.2339,39496.0
2016-08-03 14:40:00,44.9,44.9,44.87,44.87,14757.0,38.2339,38.2339,38.2084,38.2084,14757.0
2016-08-03 14:45:00,44.88,44.9,44.83,44.89,132385.0,38.2169,38.2339,38.1743,38.2254,132385.0
2016-08-03 14:50:00,44.89,44.92,44.86,44.87,46741.0,38.2254,38.2509,38.1998,38.2084,46741.0
2016-08-03 14:55:00,44.87,44.89,44.85,44.85,45828.0,38.2084,38.2254,38.1913,38.1913,45828.0
2016-08-03 15:00:00,44.86,44.92,44.84,44.91,70659.0,38.1998,38.2509,38.1828,38.2424,70659.0
2016-08-03 15:05:00,44.91,44.94,44.9,44.92,82360.0,38.2424,38.268,38.2339,38.2509,82360.0
2016-08-03 15:10:00,44.93,44.94,44.92,44.93,48716.0,38.2595,38.268,38.2509,38.2595,48716.0
2016-08-03 15:15:00,44.93,44.98,44.93,44.97,131230.0,38.2595,38.302,38.2595,38.2935,131230.0
2016-08-03 15:20:00,44.97,45.0,44.95,45.0,189819.0,38.2935,38.3191,38.2765,38.3191,189819.0
2016-08-03 15:25:00,45.0,45.02,44.98,45.0,78172.0,38.3191,38.3361,38.302,38.3191,78172.0
2016-08-03 15:30:00,45.0,45.02,44.95,44.97,64787.0,38.3191,38.3361,38.2765,38.2935,64787.0
2016-08-03 15:35:00,44.97,44.97,44.93,44.94,58935.0,38.2935,38.2935,38.2595,38.268,58935.0
2016-08-03 15:40:00,44.95,44.96,44.88,44.9,58382.0,38.2765,38.285,38.2169,38.2339,58382.0
2016-08-03 15:45:00,44.91,44.98,44.9,44.97,87673.0,38.2424,38.302,38.2339,38.2935,87673.0
2016-08-03 15:50:00,44.97,44.98,44.94,44.94,86670.0,38.2935,38.302,38.268,38.268,86670.0
2016-08-03 15:55:00,44.94,44.99,44.94,44.95,210300.0,38.268,38.3105,38.268,38.2765,210300.0
2016-08-04 09:30:00,45.06,45.09,44.93,44.93,146458.0,38.3702,38.3957,38.2595,38.2595,146458.0
2016-08-04 09:35:00,44.93,45.04,44.92,45.04,158484.0,38.2595,38.3531,38.2509,38.3531,158484.0
2016-08-04 09:40:00,45.03,45.06,44.99,45.04,92581.0,38.3446,38.3702,38.3105,38.3531,92581.0
2016-08-04 09:45:00,45.05,45.07,45.0,45.0,100241.0,38.3616,38.3787,38.3191,38.3191,100241.0
2016-08-04 09:50:00,45.01,45.03,44.93,44.95,104962.0,38.3276,38.3446,38.2595,38.2765,104962.0
2016-08-04 09:55:00,44.94,44.95,44.88,44.88,77671.0,38.268,38.2765,38.2169,38.2169,77671.0
2016-08-04 10:00:00,44.89,44.97,44.88,44.95,93222.0,38.2254,38.2935,38.2169,38.2765,93222.0
2016-08-04 10:05:00,44.95,44.96,44.89,44.91,81790.0,38.2765,38.285,38.2254,38.2424,81790.0
2016-08-04 10:10:00,44.91,44.92,44.89,44.89,63844.0,38.2424,38.2509,38.2254,38.2254,63844.0
2016-08-04 10:15:00,44.89,44.95,44.87,44.95,53401.0,38.2254,38.2765,38.2084,38.2765,53401.0
2016-08-04 10:20:00,44.95,44.95,44.9,44.91,74006.0,38.2765,38.2765,38.2339,38.2424,74006.0
2016-08-04 10:25:00,44.91,44.99,44.91,44.96,115144.0,38.2424,38.3105,38.2424,38.285,115144.0
2016-08-04 10:30:00,44.96,44.99,44.95,44.96,64537.0,38.285,38.3105,38.2765,38.285,64537.0
2016-08-04 10:35:00,44.95,45.0,44.94,44.98,51074.0,38.2765,38.3191,38.268,38.302,51074.0
2016-08-04 10:40:00,44.98,44.99,44.96,44.97,38257.0,38.302,38.3105,38.285,38.2935,38257.0
2016-08-04 10:45:00,44.96,44.97,44.92,44.96,49160.0,38.285,38.2935,38.2509,38.285,49160.0
2016-08-04 10:50:00,44.97,45.0,44.95,44.96,50340.0,38.2935,38.3191,38.2765,38.285,50340.0
2016-08-04 10:55:00,44.95,45.0,44.93,44.99,68044.0,38.2765,38.3191,38.2595,38.3105,68044.0
2016-08-04 11:00:00,44.98,44.98,44.94,44.97,63816.0,38.302,38.302,38.268,38.2935,63816.0
2016-08-04 11:05:00,44.97,44.97,44.92,44.93,50041.0,38.2935,38.2935,38.2509,38.2595,50041.0
2016-08-04 11:10:00,44.94,44.94,44.88,44.89,34510.0,38.268,38.268,38.2169,38.2254,34510.0
2016-08-04 11:15:00,44.88,44.91,44.87,44.9,148071.0,38.2169,38.2424,38.2084,38.2339,148071.0
2016-08-04 11:20:00,44.9,44.92,44.87,44.88,35003.0,38.2339,38.2509,38.2084,38.2169,35003.0
2016-08-04 11:25:00,44.88,44.9,44.86,44.89,54279.0,38.2169,38.2339,38.1998,38.2254,54279.0
2016-08-04 11:30:00,44.89,44.9,44.84,44.87,61164.0,38.2254,38.2339,38.1828,38.2084,61164.0
2016-08-04 11:35:00,44.87,44.9,44.85,44.87,38497.0,38.2084,38.2339,38.1913,38.2084,38497.0
2016-08-04 11:40:00,44.87,44.88,44.85,44.88,38377.0,38.2084,38.2169,38.1913,38.2169,38377.0
2016-08-04 11:45:00,44.87,44.89,44.84,44.87,128060.0,38.2084,38.2254,38.1828,38.2084,128060.0
2016-08-04 11:50:00,44.86,44.89,44.84,44.86,85081.0,38.1998,38.2254,38.1828,38.1998,85081.0
2016-08-04 11:55:00,44.86,44.95,44.85,44.94,42226.0,38.1998,38.2765,38.1913,38.268,42226.0
2016-08-04 12:00:00,44.94,44.95,44.93,44.95,37619.0,38.268,38.2765,38.2595,38.2765,37619.0
2016-08-04 12:05:00,44.95,44.98,44.93,44.96,63315.0,38.2765,38.302,38.2595,38.285,63315.0
2016-08-04 12:10:00,44.96,44.98,44.94,44.95,67933.0,38.285,38.302,38.268,38.2765,67933.0
2016-08-04 12:15:00,44.95,44.97,44.91,44.91,117296.0,38.2765,38.2935,38.2424,38.2424,117296.0
2016-08-04 12:20:00,44.91,44.92,44.88,44.91,75366.0,38.2424,38.2509,38.2169,38.2424,75366.0
2016-08-04 12:25:00,44.91,44.94,44.9,44.93,60612.0,38.2424,38.268,38.2339,38.2595,60612.0
2016-08-04 12:30:00,44.92,44.93,44.89,44.93,47004.0,38.2509,38.2595,38.2254,38.2595,47004.0
2016-08-04 12:35:00,44.92,44.94,44.9,44.9,52328.0,38.2509,38.268,38.2339,38.2339,52328.0
2016-08-04 12:40:00,44.9,44.93,44.89,44.93,48601.0,38.2339,38.2595,38.2254,38.2595,48601.0
2016-08-04 12:45:00,44.92,44.95,44.92,44.94,34642.0,38.2509,38.2765,38.2509,38.268,34642.0
2016-08-04 12:50:00,44.95,44.96,44.92,44.92,35720.0,38.2765,38.285,38.2509,38.2509,35720.0
2016-08-04 12:55:00,44.92,44.93,44.89,44.9,58418.0,38.2509,38.2595,38.2254,38.2339,58418.0
2016-08-04 13:00:00,44.91,44.94,44.89,44.9,35423.0,38.2424,38.268,38.2254,38.2339,35423.0
2016-08-04 13:05:00,44.91,44.92,44.9,44.9,33776.0,38.2424,38.2509,38.2339,38.2339,33776.0
2016-08-04 13:10:00,44.9,44.93,44.88,44.89,65472.0,38.2339,38.2595,38.2169,38.2254,65472.0
2016-08-04 13:15:00,44.89,44.9,44.85,44.85,56281.0,38.2254,38.2339,38.1913,38.1913,56281.0
2016-08-04 13:20:00,44.85,44.9,44.84,44.84,46129.0,38.1913,38.2339,38.1828,38.1828,46129.0
2016-08-04 13:25:00,44.84,44.89,44.84,44.88,38666.0,38.1828,38.2254,38.1828,38.2169,38666.0
2016-08-04 13:30:00,44.87,44.9,44.86,44.87,37591.0,38.2084,38.2339,38.1998,38.2084,37591.0
2016-08-04 13:35:00,44.86,44.89,44.85,44.89,55202.0,38.1998,38.2254,38.1913,38.2254,55202.0
2016-08-04 13:40:00,44.89,44.92,44.88,44.89,30327.0,38.2254,38.2509,38.2169,38.2254,30327.0
2016-08-04 13:45:00,44.89,44.9,44.82,44.83,34013.0,38.2254,38.2339,38.1658,38.1743,34013.0
2016-08-04 13:50:00,44.83,44.85,44.82,44.85,51386.0,38.1743,38.1913,38.1658,38.1913,51386.0
2016-08-04 13:55:00,44.84,44.88,44.82,44.86,49128.0,38.1828,38.2169,38.1658,38.1998,49128.0
2016-08-04 14:00:00,44.87,44.9,44.85,44.88,52187.0,38.2084,38.2339,38.1913,38.2169,52187.0
2016-08-04 14:05:00,44.87,44.88,44.84,44.85,57766.0,38.2084,38.2169,38.1828,38.1913,57766.0
2016-08-04 14:10:00,44.85,44.87,44.82,44.82,45369.0,38.1913,38.2084,38.1658,38.1658,45369.0
2016-08-04 14:15:00,44.83,44.84,44.81,44.81,43522.0,38.1743,38.1828,38.1573,38.1573,43522.0
2016-08-04 14:20:00,44.81,44.85,44.79,44.84,59827.0,38.1573,38.1913,38.1402,38.1828,59827.0
2016-08-04 14:25:00,44.84,44.85,44.82,44.82,38812.0,38.1828,38.1913,38.1658,38.1658,38812.0
2016-08-04 14:30:00,44.82,44.83,44.78,44.8,58659.0,38.1658,38.1743,38.1317,38.1488,58659.0
2016-08-04 14:35:00,44.8,44.84,44.79,44.82,56719.0,38.1488,38.1828,38.1402,38.1658,56719.0
2016-08-04 14:40:00,44.82,44.86,44.82,44.86,39400.0,38.1658,38.1998,38.1658,38.1998,39400.0
2016-08-04 14:45:00,44.86,44.86,44.83,44.83,50753.0,38.1998,38.1998,38.1743,38.1743,50753.0
2016-08-04 14:50:00,44.83,44.83,44.81,44.81,58464.0,38.1743,38.1743,38.1573,38.1573,58464.0
2016-08-04 14:55:00,44.82,44.83,44.81,44.82,38531.0,38.1658,38.1743,38.1573,38.1658,38531.0
2016-08-04 15:00:00,44.82,44.85,44.81,44.84,88851.0,38.1658,38.1913,38.1573,38.1828,88851.0
2016-08-04 15:05:00,44.85,44.89,44.85,44.86,81437.0,38.1913,38.2254,38.1913,38.1998,81437.0
2016-08-04 15:10:00,44.87,44.87,44.84,44.84,57679.0,38.2084,38.2084,38.1828,38.1828,57679.0
2016-08-04 15:15:00,44.85,44.88,44.84,44.84,78390.0,38.1913,38.2169,38.1828,38.1828,78390.0
2016-08-04 15:20:00,44.84,44.85,44.8,44.8,89909.0,38.1828,38.1913,38.1488,38.1488,89909.0
2016-08-04 15:25:00,44.8,44.84,44.78,44.83,82485.0,38.1488,38.1828,38.1317,38.1743,82485.0
2016-08-04 15:30:00,44.84,44.86,44.83,44.85,93444.0,38.1828,38.1998,38.1743,38.1913,93444.0
2016-08-04 15:35:00,44.86,44.91,44.85,44.9,124027.0,38.1998,38.2424,38.1913,38.2339,124027.0
2016-08-04 15:40:00,44.91,44.91,44.86,44.88,129892.0,38.2424,38.2424,38.1998,38.2169,129892.0
2016-08-04 15:45:00,44.87,44.93,44.87,44.9,149951.0,38.2084,38.2595,38.2084,38.2339,149951.0
2016-08-04 15:50:00,44.9,44.91,44.86,44.86,178004.0,38.2339,38.2424,38.1998,38.1998,178004.0
2016-08-04 15:55:00,44.87,44.89,44.81,44.83,335092.0,38.2084,38.2254,38.1573,38.1743,335092.0
2016-08-05 09:30:00,45.0,45.09,44.87,45.06,184897.0,38.3191,38.3957,38.2084,38.3702,184897.0
2016-08-05 09:35:00,45.05,45.1,44.99,45.05,91958.0,38.3616,38.4042,38.3105,38.3616,91958.0
2016-08-05 09:40:00,45.05,45.06,45.0,45.01,91831.0,38.3616,38.3702,38.3191,38.3276,91831.0
2016-08-05 09:45:00,45.01,45.05,44.99,45.04,70068.0,38.3276,38.3616,38.3105,38.3531,70068.0
2016-08-05 09:50:00,45.05,45.09,45.03,45.07,130063.0,38.3616,38.3957,38.3446,38.3787,130063.0
2016-08-05 09:55:00,45.07,45.23,45.07,45.23,91341.0,38.3787,38.5149,38.3787,38.5149,91341.0
2016-08-05 10:00:00,45.23,45.25,45.19,45.23,93408.0,38.5149,38.5319,38.4809,38.5149,93408.0
2016-08-05 10:05:00,45.23,45.36,45.23,45.34,136519.0,38.5149,38.6256,38.5149,38.6086,136519.0
2016-08-05 10:10:00,45.34,45.34,45.32,45.32,55809.0,38.6086,38.6086,38.5915,38.5915,55809.0
2016-08-05 10:15:00,45.33,45.41,45.32,45.35,135664.0,38.6001,38.6682,38.5915,38.6171,135664.0
2016-08-05 10:20:00,45.35,45.37,45.26,45.28,65767.0,38.6171,38.6341,38.5405,38.5575,65767.0
2016-08-05 10:25:00,45.28,45.3,45.25,45.27,61225.0,38.5575,38.5745,38.5319,38.549,61225.0
2016-08-05 10:30:00,45.27,45.29,45.2,45.24,97623.0,38.549,38.566,38.4894,38.5234,97623.0
2016-08-05 10:35:00,45.24,45.26,45.21,45.22,39904.0,38.5234,38.5405,38.4979,38.5064,39904.0
2016-08-05 10:40:00,45.23,45.24,45.19,45.2,63088.0,38.5149,38.5234,38.4809,38.4894,63088.0
2016-08-05 10:45:00,45.21,45.25,45.2,45.23,68142.0,38.4979,38.5319,38.4894,38.5149,68142.0
2016-08-05 10:50:00,45.22,45.27,45.22,45.26,38297.0,38.5064,38.549,38.5064,38.5405,38297.0
2016-08-05 10:55:00,45.26,45.27,45.23,45.26,50444.0,38.5405,38.549,38.5149,38.5405,50444.0
2016-08-05 11:00:00,45.26,45.32,45.26,45.28,54251.0,38.5405,38.5915,38.5405,38.5575,54251.0
2016-08-05 11:05:00,45.29,45.3,45.26,45.27,33903.0,38.566,38.5745,38.5405,38.549,33903.0
2016-08-05 11:10:00,45.26,45.27,45.24,45.27,58870.0,38.5405,38.549,38.5234,38.549,58870.0
2016-08-05 11:15:00,45.26,45.28,45.22,45.27,104775.0,38.5405,38.5575,38.5064,38.549,104775.0
2016-08-05 11:20:00,45.25,45.26,45.24,45.26,57946.0,38.5319,38.5405,38.5234,38.5405,57946.0
2016-08-05 11:25:00,45.26,45.26,45.24,45.26,37415.0,38.5405,38.5405,38.5234,38.5405,37415.0
2016-08-05 11:30:00,45.26,45.27,45.23,45.26,77258.0,38.5405,38.549,38.5149,38.5405,77258.0
2016-08-05 11:35:00,45.26,45.27,45.23,45.24,82961.0,38.5405,38.549,38.5149,38.5234,82961.0
2016-08-05 11:40:00,45.24,45.25,45.23,45.25,29715.0,38.5234,38.5319,38.5149,38.5319,29715.0
2016-08-05 11:45:00,45.24,45.27,45.23,45.27,39253.0,38.5234,38.549,38.5149,38.549,39253.0
2016-08-05 11:50:00,45.27,45.27,45.25,45.26,27251.0,38.549,38.549,38.5319,38.5405,27251.0
2016-08-05 11:55:00,45.26,45.27,45.24,45.26,49774.0,38.5405,38.549,38.5234,38.5405,49774.0
2016-08-05 12:00:00,45.26,45.28,45.24,45.28,70575.0,38.5405,38.5575,38.5234,38.5575,70575.0
2016-08-05 12:05:00,45.28,45.3,45.27,45.29,40131.0,38.5575,38.5745,38.549,38.566,40131.0
2016-08-05 12:10:00,45.3,45.3,45.28,45.3,47677.0,38.5745,38.5745,38.5575,38.5745,47677.0
2016-08-05 12:15:00,45.3,45.3,45.26,45.27,21842.0,38.5745,38.5745,38.5405,38.549,21842.0
2016-08-05 12:20:00,45.27,45.28,45.25,45.26,37408.0,38.549,38.5575,38.5319,38.5405,37408.0
2016-08-05 12:25:00,45.26,45.27,45.25,45.27,13168.0,38.5405,38.549,38.5319,38.549,13168.0
2016-08-05 12:30:00,45.27,45.29,45.25,45.29,30740.0,38.549,38.566,38.5319,38.566,30740.0
2016-08-05 12:35:00,45.28,45.3,45.27,45.29,29460.0,38.5575,38.5745,38.549,38.566,29460.0
2016-08-05 12:40:00,45.29,45.29,45.24,45.26,70377.0,38.566,38.566,38.5234,38.5405,70377.0
2016-08-05 12:45:00,45.27,45.27,45.25,45.26,12839.0,38.549,38.549,38.5319,38.5405,12839.0
2016-08-05 12:50:00,45.26,45.27,45.23,45.23,27677.0,38.5405,38.549,38.5149,38.5149,27677.0
2016-08-05 12:55:00,45.24,45.25,45.21,45.22,22597.0,38.5234,38.5319,38.4979,38.5064,22597.0
2016-08-05 13:00:00,45.22,45.23,45.21,45.21,26344.0,38.5064,38.5149,38.4979,38.4979,26344.0
2016-08-05 13:05:00,45.22,45.22,45.2,45.22,20020.0,38.5064,38.5064,38.4894,38.5064,20020.0
2016-08-05 13:10:00,45.21,45.24,45.21,45.24,35753.0,38.4979,38.5234,38.4979,38.5234,35753.0
2016-08-05 13:15:00,45.24,45.25,45.23,45.25,16257.0,38.5234,38.5319,38.5149,38.5319,16257.0
2016-08-05 13:20:00,45.24,45.28,45.24,45.28,33723.0,38.5234,38.5575,38.5234,38.5575,33723.0
2016-08-05 13:25:00,45.28,45.28,45.24,45.26,39036.0,38.5575,38.5575,38.5234,38.5405,39036.0
2016-08-05 13:30:00,45.26,45.26,45.24,45.25,20904.0,38.5405,38.5405,38.5234,38.5319,20904.0
2016-08-05 13:35:00,45.25,45.26,45.23,45.25,23956.0,38.5319,38.5405,38.5149,38.5319,23956.0
2016-08-05 13:40:00,45.26,45.28,45.25,45.28,156284.0,38.5405,38.5575,38.5319,38.5575,156284.0
2016-08-05 13:45:00,45.28,45.29,45.26,45.26,63327.0,38.5575,38.566,38.5405,38.5405,63327.0
2016-08-05 13:50:00,45.26,45.27,45.25,45.25,31573.0,38.5405,38.549,38.5319,38.5319,31573.0
2016-08-05 13:55:00,45.26,45.26,45.23,45.26,50867.0,38.5405,38.5405,38.5149,38.5405,50867.0
2016-08-05 14:00:00,45.26,45.27,45.25,45.27,40442.0,38.5405,38.549,38.5319,38.549,40442.0
2016-08-05 14:05:00,45.27,45.28,45.26,45.26,18727.0,38.549,38.5575,38.5405,38.5405,18727.0
2016-08-05 14:10:00,45.26,45.27,45.25,45.25,24003.0,38.5405,38.549,38.5319,38.5319,24003.0
2016-08-05 14:15:00,45.25,45.26,45.23,45.23,31853.0,38.5319,38.5405,38.5149,38.5149,31853.0
2016-08-05 14:20:00,45.23,45.25,45.21,45.21,36955.0,38.5149,38.5319,38.4979,38.4979,36955.0
2016-08-05 14:25:00,45.22,45.23,45.2,45.21,26722.0,38.5064,38.5149,38.4894,38.4979,26722.0
2016-08-05 14:30:00,45.22,45.22,45.2,45.22,31051.0,38.5064,38.5064,38.4894,38.5064,31051.0
2016-08-05 14:35:00,45.22,45.22,45.18,45.19,42715.0,38.5064,38.5064,38.4723,38.4809,42715.0
2016-08-05 14:40:00,45.19,45.21,45.16,45.21,34523.0,38.4809,38.4979,38.4553,38.4979,34523.0
2016-08-05 14:45:00,45.21,45.21,45.18,45.18,30253.0,38.4979,38.4979,38.4723,38.4723,30253.0
2016-08-05 14:50:00,45.19,45.21,45.18,45.21,44251.0,38.4809,38.4979,38.4723,38.4979,44251.0
2016-08-05 14:55:00,45.21,45.22,45.18,45.18,38903.0,38.4979,38.5064,38.4723,38.4723,38903.0
2016-08-05 15:00:00,45.19,45.21,45.18,45.2,27899.0,38.4809,38.4979,38.4723,38.4894,27899.0
2016-08-05 15:05:00,45.21,45.23,45.19,45.21,64780.0,38.4979,38.5149,38.4809,38.4979,64780.0
2016-08-05 15:10:00,45.21,45.23,45.2,45.22,32106.0,38.4979,38.5149,38.4894,38.5064,32106.0
2016-08-05 15:15:00,45.22,45.25,45.2,45.21,51923.0,38.5064,38.5319,38.4894,38.4979,51923.0
2016-08-05 15:20:00,45.21,45.22,45.17,45.19,55810.0,38.4979,38.5064,38.4638,38.4809,55810.0
2016-08-05 15:25:00,45.18,45.24,45.18,45.24,78439.0,38.4723,38.5234,38.4723,38.5234,78439.0
2016-08-05 15:30:00,45.23,45.27,45.23,45.25,129452.0,38.5149,38.549,38.5149,38.5319,129452.0
2016-08-05 15:35:00,45.25,45.27,45.24,45.26,68865.0,38.5319,38.549,38.5234,38.5405,68865.0
2016-08-05 15:40:00,45.27,45.28,45.24,45.24,60950.0,38.549,38.5575,38.5234,38.5234,60950.0
2016-08-05 15:45:00,45.25,45.26,45.21,45.22,90579.0,38.5319,38.5405,38.4979,38.5064,90579.0
2016-08-05 15:50:00,45.22,45.25,45.21,45.25,106038.0,38.5064,38.5319,38.4979,38.5319,106038.0
2016-08-05 15:55:00,45.25,45.26,45.23,45.25,220826.0,38.5319,38.5405,38.5149,38.5319,220826.0
2016-08-08 09:30:00,45.06,45.3,45.06,45.29,177715.0,38.3702,38.5745,38.3702,38.566,177715.0
2016-08-08 09:35:00,45.27,45.38,45.22,45.35,128002.0,38.549,38.6426,38.5064,38.6171,128002.0
2016-08-08 09:40:00,45.36,45.41,45.33,45.38,124274.0,38.6256,38.6682,38.6001,38.6426,124274.0
2016-08-08 09:45:00,45.38,45.41,45.3,45.31,57237.0,38.6426,38.6682,38.5745,38.583,57237.0
2016-08-08 09:50:00,45.3,45.31,45.14,45.14,73579.0,38.5745,38.583,38.4383,38.4383,73579.0
2016-08-08 09:55:00,45.15,45.16,45.06,45.08,67327.0,38.4468,38.4553,38.3702,38.3872,67327.0
2016-08-08 10:00:00,45.08,45.1,45.04,45.07,121153.0,38.3872,38.4042,38.3531,38.3787,121153.0
2016-08-08 10:05:00,45.07,45.1,45.05,45.06,43719.0,38.3787,38.4042,38.3616,38.3702,43719.0
2016-08-08 10:10:00,45.07,45.07,45.05,45.07,18614.0,38.3787,38.3787,38.3616,38.3787,18614.0
2016-08-08 10:15:00,45.06,45.07,45.0,45.01,86357.0,38.3702,38.3787,38.3191,38.3276,86357.0
2016-08-08 10:20:00,45.0,45.0,44.91,44.91,115274.0,38.3191,38.3191,38.2424,38.2424,115274.0
2016-08-08 10:25:00,44.92,44.93,44.88,44.89,68598.0,38.2509,38.2595,38.2169,38.2254,68598.0
2016-08-08 10:30:00,44.89,45.01,44.88,45.01,51992.0,38.2254,38.3276,38.2169,38.3276,51992.0
2016-08-08 10:35:00,45.01,45.01,44.94,44.95,47991.0,38.3276,38.3276,38.268,38.2765,47991.0
2016-08-08 10:40:00,44.96,45.01,44.95,44.99,35915.0,38.285,38.3276,38.2765,38.3105,35915.0
2016-08-08 10:45:00,44.99,45.0,44.94,44.97,70226.0,38.3105,38.3191,38.268,38.2935,70226.0
2016-08-08 10:50:00,44.97,44.99,44.92,44.99,90253.0,38.2935,38.3105,38.2509,38.3105,90253.0
2016-08-08 10:55:00,44.99,45.03,44.97,45.02,37012.0,38.3105,38.3446,38.2935,38.3361,37012.0
2016-08-08 11:00:00,45.02,45.07,45.01,45.05,63470.0,38.3361,38.3787,38.3276,38.3616,63470.0
2016-08-08 11:05:00,45.04,45.05,44.98,45.0,56523.0,38.3531,38.3616,38.302,38.3191,56523.0
2016-08-08 11:10:00,45.0,45.0,44.95,45.0,50115.0,38.3191,38.3191,38.2765,38.3191,50115.0
2016-08-08 11:15:00,44.99,45.0,44.97,45.0,30767.0,38.3105,38.3191,38.2935,38.3191,30767.0
2016-08-08 11:20:00,45.0,45.0,44.94,44.98,79989.0,38.3191,38.3191,38.268,38.302,79989.0
2016-08-08 11:25:00,44.98,45.02,44.97,45.01,72358.0,38.302,38.3361,38.2935,38.3276,72358.0
2016-08-08 11:30:00,45.02,45.07,45.0,45.05,44116.0,38.3361,38.3787,38.3191,38.3616,44116.0
2016-08-08 11:35:00,45.04,45.1,45.03,45.09,57923.0,38.3531,38.4042,38.3446,38.3957,57923.0
2016-08-08 11:40:00,45.09,45.09,45.07,45.09,32527.0,38.3957,38.3957,38.3787,38.3957,32527.0
2016-08-08 11:45:00,45.08,45.09,45.04,45.04,21193.0,38.3872,38.3957,38.3531,38.3531,21193.0
2016-08-08 11:50:00,45.05,45.09,45.04,45.05,44496.0,38.3616,38.3957,38.3531,38.3616,44496.0
2016-08-08 11:55:00,45.05,45.06,45.01,45.02,116970.0,38.3616,38.3702,38.3276,38.3361,116970.0
2016-08-08 12:00:00,45.02,45.02,44.97,45.0,91356.0,38.3361,38.3361,38.2935,38.3191,91356.0
2016-08-08 12:05:00,45.0,45.04,45.0,45.01,135141.0,38.3191,38.3531,38.3191,38.3276,135141.0
2016-08-08 12:10:00,45.01,45.06,45.0,45.03,32659.0,38.3276,38.3702,38.3191,38.3446,32659.0
2016-08-08 12:15:00,45.03,45.06,45.01,45.03,42900.0,38.3446,38.3702,38.3276,38.3446,42900.0
2016-08-08 12:20:00,45.03,45.04,45.01,45.01,36126.0,38.3446,38.3531,38.3276,38.3276,36126.0
2016-08-08 12:25:00,45.01,45.06,45.0,45.05,45440.0,38.3276,38.3702,38.3191,38.3616,45440.0
2016-08-08 12:30:00,45.05,45.08,45.05,45.06,29278.0,38.3616,38.3872,38.3616,38.3702,29278.0
2016-08-08 12:35:00,45.06,45.07,45.05,45.05,36335.0,38.3702,38.3787,38.3616,38.3616,36335.0
2016-08-08 12:40:00,45.05,45.05,45.02,45.02,68118.0,38.3616,38.3616,38.3361,38.3361,68118.0
2016-08-08 12:45:00,45.03,45.05,45.02,45.02,22234.0,38.3446,38.3616,38.3361,38.3361,22234.0
2016-08-08 12:50:00,45.02,45.05,45.02,45.03,43724.0,38.3361,38.3616,38.3361,38.3446,43724.0
2016-08-08 12:55:00,45.03,45.04,45.01,45.01,21785.0,38.3446,38.3531,38.3276,38.3276,21785.0
2016-08-08 13:00:00,45.01,45.02,45.0,45.01,19992.0,38.3276,38.3361,38.3191,38.3276,19992.0
2016-08-08 13:05:00,45.0,45.0,44.97,44.99,41500.0,38.3191,38.3191,38.2935,38.3105,41500.0
2016-08-08 13:10:00,44.98,44.99,44.93,44.93,28506.0,38.302,38.3105,38.2595,38.2595,28506.0
2016-08-08 13:15:00,44.93,44.98,44.93,44.96,69007.0,38.2595,38.302,38.2595,38.285,69007.0
2016-08-08 13:20:00,44.95,45.0,44.95,44.99,19771.0,38.2765,38.3191,38.2765,38.3105,19771.0
2016-08-08 13:25:00,45.0,45.0,44.98,44.99,20559.0,38.3191,38.3191,38.302,38.3105,20559.0
2016-08-08 13:30:00,45.0,45.0,44.98,44.99,41095.0,38.3191,38.3191,38.302,38.3105,41095.0
2016-08-08 13:35:00,44.99,45.0,44.97,45.0,44187.0,38.3105,38.3191,38.2935,38.3191,44187.0
2016-08-08 13:40:00,44.99,45.0,44.97,44.98,55130.0,38.3105,38.3191,38.2935,38.302,55130.0
2016-08-08 13:45:00,44.98,45.01,44.97,44.99,110979.0,38.302,38.3276,38.2935,38.3105,110979.0
2016-08-08 13:50:00,44.98,45.0,44.98,44.98,40494.0,38.302,38.3191,38.302,38.302,40494.0
2016-08-08 13:55:00,44.98,44.99,44.97,44.97,12886.0,38.302,38.3105,38.2935,38.2935,12886.0
2016-08-08 14:00:00,44.97,45.0,44.97,44.98,35506.0,38.2935,38.3191,38.2935,38.302,35506.0
2016-08-08 14:05:00,44.98,44.99,44.96,44.97,21435.0,38.302,38.3105,38.285,38.2935,21435.0
2016-08-08 14:10:00,44.97,44.99,44.96,44.98,46217.0,38.2935,38.3105,38.285,38.302,46217.0
2016-08-08 14:15:00,44.98,44.99,44.93,44.95,44141.0,38.302,38.3105,38.2595,38.2765,44141.0
2016-08-08 14:20:00,44.94,44.95,44.93,44.94,12347.0,38.268,38.2765,38.2595,38.268,12347.0
2016-08-08 14:25:00,44.94,44.97,44.93,44.96,38639.0,38.268,38.2935,38.2595,38.285,38639.0
2016-08-08 14:30:00,44.96,44.99,44.95,44.98,23072.0,38.285,38.3105,38.2765,38.302,23072.0
2016-08-08 14:35:00,44.98,44.98,44.96,44.96,25696.0,38.302,38.302,38.285,38.285,25696.0
2016-08-08 14:40:00,44.96,44.97,44.93,44.96,38467.0,38.285,38.2935,38.2595,38.285,38467.0
2016-08-08 14:45:00,44.95,44.97,44.93,44.95,27377.0,38.2765,38.2935,38.2595,38.2765,27377.0
2016-08-08 14:50:00,44.96,44.97,44.94,44.95,20367.0,38.285,38.2935,38.268,38.2765,20367.0
2016-08-08 14:55:00,44.94,44.95,44.93,44.93,16674.0,38.268,38.2765,38.2595,38.2595,16674.0
2016-08-08 15:00:00,44.93,44.93,44.89,44.93,54543.0,38.2595,38.2595,38.2254,38.2595,54543.0
2016-08-08 15:05:00,44.94,44.98,44.93,44.97,198063.0,38.268,38.302,38.2595,38.2935,198063.0
2016-08-08 15:10:00,44.97,44.97,44.94,44.95,58170.0,38.2935,38.2935,38.268,38.2765,58170.0
2016-08-08 15:15:00,44.95,44.97,44.94,44.96,48863.0,38.2765,38.2935,38.268,38.285,48863.0
2016-08-08 15:20:00,44.97,44.97,44.94,44.96,38099.0,38.2935,38.2935,38.268,38.285,38099.0
2016-08-08 15:25:00,44.96,44.98,44.95,44.96,44294.0,38.285,38.302,38.2765,38.285,44294.0
2016-08-08 15:30:00,44.96,44.98,44.95,44.98,27987.0,38.285,38.302,38.2765,38.302,27987.0
2016-08-08 15:35:00,44.97,44.98,44.95,44.96,104102.0,38.2935,38.302,38.2765,38.285,104102.0
2016-08-08 15:40:00,44.96,44.97,44.93,44.93,57069.0,38.285,38.2935,38.2595,38.2595,57069.0
2016-08-08 15:45:00,44.93,44.96,44.93,44.95,92917.0,38.2595,38.285,38.2595,38.2765,92917.0
2016-08-08 15:50:00,44.96,44.96,44.95,44.95,67818.0,38.285,38.285,38.2765,38.2765,67818.0
2016-08-08 15:55:00,44.95,45.02,44.94,45.02,392992.0,38.2765,38.3361,38.268,38.3361,392992.0
2016-08-09 09:30:00,45.07,45.1,44.99,45.03,114114.0,38.3787,38.4042,38.3105,38.3446,114114.0
2016-08-09 09:35:00,45.05,45.09,44.99,45.03,132415.0,38.3616,38.3957,38.3105,38.3446,132415.0
2016-08-09 09:40:00,45.03,45.03,44.99,45.02,58612.0,38.3446,38.3446,38.3105,38.3361,58612.0
2016-08-09 09:45:00,45.02,45.1,44.99,45.09,58966.0,38.3361,38.4042,38.3105,38.3957,58966.0
2016-08-09 09:50:00,45.09,45.15,45.07,45.15,50230.0,38.3957,38.4468,38.3787,38.4468,50230.0
2016-08-09 09:55:00,45.15,45.16,45.07,45.09,141053.0,38.4468,38.4553,38.3787,38.3957,141053.0
2016-08-09 10:00:00,45.1,45.1,45.02,45.06,99698.0,38.4042,38.4042,38.3361,38.3702,99698.0
2016-08-09 10:05:00,45.07,45.09,45.04,45.08,32655.0,38.3787,38.3957,38.3531,38.3872,32655.0
2016-08-09 10:10:00,45.09,45.11,45.07,45.1,93684.0,38.3957,38.4127,38.3787,38.4042,93684.0
2016-08-09 10:15:00,45.1,45.13,45.09,45.1,155399.0,38.4042,38.4298,38.3957,38.4042,155399.0
2016-08-09 10:20:00,45.11,45.15,45.1,45.1,76430.0,38.4127,38.4468,38.4042,38.4042,76430.0
2016-08-09 10:25:00,45.11,45.15,45.1,45.11,117873.0,38.4127,38.4468,38.4042,38.4127,117873.0
2016-08-09 10:30:00,45.12,45.13,45.08,45.09,73632.0,38.4212,38.4298,38.3872,38.3957,73632.0
2016-08-09 10:35:00,45.1,45.12,45.09,45.11,203840.0,38.4042,38.4212,38.3957,38.4127,203840.0
2016-08-09 10:40:00,45.11,45.12,45.08,45.1,93517.0,38.4127,38.4212,38.3872,38.4042,93517.0
2016-08-09 10:45:00,45.1,45.18,45.1,45.17,61102.0,38.4042,38.4723,38.4042,38.4638,61102.0
2016-08-09 10:50:00,45.17,45.18,45.11,45.13,55264.0,38.4638,38.4723,38.4127,38.4298,55264.0
2016-08-09 10:55:00,45.12,45.16,45.11,45.13,72766.0,38.4212,38.4553,38.4127,38.4298,72766.0
2016-08-09 11:00:00,45.12,45.14,45.1,45.11,102280.0,38.4212,38.4383,38.4042,38.4127,102280.0
2016-08-09 11:05:00,45.11,45.15,45.1,45.12,65274.0,38.4127,38.4468,38.4042,38.4212,65274.0
2016-08-09 11:10:00,45.11,45.16,45.1,45.14,121306.0,38.4127,38.4553,38.4042,38.4383,121306.0
2016-08-09 11:15:00,45.15,45.16,45.11,45.16,30032.0,38.4468,38.4553,38.4127,38.4553,30032.0
2016-08-09 11:20:00,45.16,45.18,45.14,45.15,98646.0,38.4553,38.4723,38.4383,38.4468,98646.0
2016-08-09 11:25:00,45.15,45.17,45.1,45.12,65397.0,38.4468,38.4638,38.4042,38.4212,65397.0
2016-08-09 11:30:00,45.11,45.12,45.09,45.11,89964.0,38.4127,38.4212,38.3957,38.4127,89964.0
2016-08-09 11:35:00,45.12,45.12,45.09,45.11,79110.0,38.4212,38.4212,38.3957,38.4127,79110.0
2016-08-09 11:40:00,45.11,45.12,45.09,45.11,128423.0,38.4127,38.4212,38.3957,38.4127,128423.0
2016-08-09 11:45:00,45.12,45.12,45.09,45.11,74764.0,38.4212,38.4212,38.3957,38.4127,74764.0
2016-08-09 11:50:00,45.11,45.14,45.1,45.12,49169.0,38.4127,38.4383,38.4042,38.4212,49169.0
2016-08-09 11:55:00,45.11,45.12,45.08,45.09,75333.0,38.4127,38.4212,38.3872,38.3957,75333.0
2016-08-09 12:00:00,45.09,45.13,45.09,45.1,41134.0,38.3957,38.4298,38.3957,38.4042,41134.0
2016-08-09 12:05:00,45.11,45.12,45.09,45.11,79923.0,38.4127,38.4212,38.3957,38.4127,79923.0
2016-08-09 12:10:00,45.1,45.13,45.1,45.1,38019.0,38.4042,38.4298,38.4042,38.4042,38019.0
2016-08-09 12:15:00,45.11,45.11,45.09,45.11,23931.0,38.4127,38.4127,38.3957,38.4127,23931.0
2016-08-09 12:20:00,45.11,45.12,45.06,45.08,32557.0,38.4127,38.4212,38.3702,38.3872,32557.0
2016-08-09 12:25:00,45.08,45.1,45.08,45.08,30241.0,38.3872,38.4042,38.3872,38.3872,30241.0
2016-08-09 12:30:00,45.08,45.08,45.05,45.07,35783.0,38.3872,38.3872,38.3616,38.3787,35783.0
2016-08-09 12:35:00,45.06,45.08,45.06,45.06,42748.0,38.3702,38.3872,38.3702,38.3702,42748.0
2016-08-09 12:40:00,45.06,45.08,45.06,45.08,42120.0,38.3702,38.3872,38.3702,38.3872,42120.0
2016-08-09 12:45:00,45.08,45.12,45.07,45.12,30925.0,38.3872,38.4212,38.3787,38.4212,30925.0
2016-08-09 12:50:00,45.12,45.13,45.11,45.12,29122.0,38.4212,38.4298,38.4127,38.4212,29122.0
2016-08-09 12:55:00,45.12,45.14,45.11,45.11,42776.0,38.4212,38.4383,38.4127,38.4127,42776.0
2016-08-09 13:00:00,45.11,45.12,45.1,45.11,49714.0,38.4127,38.4212,38.4042,38.4127,49714.0
2016-08-09 13:05:00,45.12,45.14,45.11,45.11,23335.0,38.4212,38.4383,38.4127,38.4127,23335.0
2016-08-09 13:10:00,45.11,45.12,45.1,45.11,19246.0,38.4127,38.4212,38.4042,38.4127,19246.0
2016-08-09 13:15:00,45.11,45.12,45.1,45.1,60250.0,38.4127,38.4212,38.4042,38.4042,60250.0
2016-08-09 13:20:00,45.11,45.14,45.11,45.13,23365.0,38.4127,38.4383,38.4127,38.4298,23365.0
2016-08-09 13:25:00,45.13,45.13,45.1,45.12,36728.0,38.4298,38.4298,38.4042,38.4212,36728.0
2016-08-09 13:30:00,45.12,45.13,45.1,45.1,38709.0,38.4212,38.4298,38.4042,38.4042,38709.0
2016-08-09 13:35:00,45.11,45.13,45.1,45.12,64610.0,38.4127,38.4298,38.4042,38.4212,64610.0
2016-08-09 13:40:00,45.13,45.13,45.1,45.11,47954.0,38.4298,38.4298,38.4042,38.4127,47954.0
2016-08-09 13:45:00,45.1,45.12,45.1,45.11,54684.0,38.4042,38.4212,38.4042,38.4127,54684.0
2016-08-09 13:50:00,45.1,45.11,45.1,45.1,72312.0,38.4042,38.4127,38.4042,38.4042,72312.0
2016-08-09 13:55:00,45.11,45.12,45.1,45.11,48994.0,38.4127,38.4212,38.4042,38.4127,48994.0
2016-08-09 14:00:00,45.1,45.11,45.07,45.08,114048.0,38.4042,38.4127,38.3787,38.3872,114048.0
2016-08-09 14:05:00,45.08,45.1,45.07,45.09,96001.0,38.3872,38.4042,38.3787,38.3957,96001.0
2016-08-09 14:10:00,45.09,45.1,45.05,45.05,83209.0,38.3957,38.4042,38.3616,38.3616,83209.0
2016-08-09 14:15:00,45.05,45.1,45.05,45.09,77556.0,38.3616,38.4042,38.3616,38.3957,77556.0
2016-08-09 14:20:00,45.09,45.09,45.04,45.05,17536.0,38.3957,38.3957,38.3531,38.3616,17536.0
2016-08-09 14:25:00,45.04,45.11,45.04,45.08,154536.0,38.3531,38.4127,38.3531,38.3872,154536.0
2016-08-09 14:30:00,45.08,45.08,45.0,45.02,40392.0,38.3872,38.3872,38.3191,38.3361,40392.0
2016-08-09 14:35:00,45.02,45.07,45.02,45.05,64393.0,38.3361,38.3787,38.3361,38.3616,64393.0
2016-08-09 14:40:00,45.05,45.07,45.04,45.05,48384.0,38.3616,38.3787,38.3531,38.3616,48384.0
2016-08-09 14:45:00,45.06,45.08,45.05,45.06,49437.0,38.3702,38.3872,38.3616,38.3702,49437.0
2016-08-09 14:50:00,45.06,45.08,45.05,45.06,50247.0,38.3702,38.3872,38.3616,38.3702,50247.0
2016-08-09 14:55:00,45.06,45.07,45.04,45.07,46072.0,38.3702,38.3787,38.3531,38.3787,46072.0
2016-08-09 15:00:00,45.06,45.07,45.05,45.05,50069.0,38.3702,38.3787,38.3616,38.3616,50069.0
2016-08-09 15:05:00,45.05,45.06,45.05,45.06,13452.0,38.3616,38.3702,38.3616,38.3702,13452.0
2016-08-09 15:10:00,45.05,45.08,45.05,45.08,62396.0,38.3616,38.3872,38.3616,38.3872,62396.0
2016-08-09 15:15:00,45.07,45.08,45.04,45.07,71752.0,38.3787,38.3872,38.3531,38.3787,71752.0
2016-08-09 15:20:00,45.07,45.09,45.05,45.08,74092.0,38.3787,38.3957,38.3616,38.3872,74092.0
2016-08-09 15:25:00,45.09,45.11,45.08,45.1,44133.0,38.3957,38.4127,38.3872,38.4042,44133.0
2016-08-09 15:30:00,45.1,45.1,45.07,45.09,51664.0,38.4042,38.4042,38.3787,38.3957,51664.0
2016-08-09 15:35:00,45.08,45.11,45.08,45.1,163621.0,38.3872,38.4127,38.3872,38.4042,163621.0
2016-08-09 15:40:00,45.11,45.12,45.08,45.11,91368.0,38.4127,38.4212,38.3872,38.4127,91368.0
2016-08-09 15:45:00,45.11,45.12,45.08,45.1,86183.0,38.4127,38.4212,38.3872,38.4042,86183.0
2016-08-09 15:50:00,45.11,45.11,45.09,45.1,99555.0,38.4127,38.4127,38.3957,38.4042,99555.0
2016-08-09 15:55:00,45.11,45.12,45.08,45.08,225294.0,38.4127,38.4212,38.3872,38.3872,225294.0
2016-08-10 09:30:00,45.08,45.29,45.02,45.03,126666.0,38.3872,38.566,38.3361,38.3446,126666.0
2016-08-10 09:35:00,45.04,45.06,44.86,44.88,211698.0,38.3531,38.3702,38.1998,38.2169,211698.0
2016-08-10 09:40:00,44.88,44.88,44.73,44.77,85409.0,38.2169,38.2169,38.0891,38.1232,85409.0
2016-08-10 09:45:00,44.76,44.82,44.72,44.8,150178.0,38.1147,38.1658,38.0806,38.1488,150178.0
2016-08-10 09:50:00,44.8,44.94,44.78,44.91,112868.0,38.1488,38.268,38.1317,38.2424,112868.0
2016-08-10 09:55:00,44.91,44.96,44.83,44.84,63539.0,38.2424,38.285,38.1743,38.1828,63539.0
2016-08-10 10:00:00,44.84,44.87,44.79,44.87,64712.0,38.1828,38.2084,38.1402,38.2084,64712.0
2016-08-10 10:05:00,44.87,44.88,44.81,44.83,73252.0,38.2084,38.2169,38.1573,38.1743,73252.0
2016-08-10 10:10:00,44.84,44.85,44.81,44.84,54972.0,38.1828,38.1913,38.1573,38.1828,54972.0
2016-08-10 10:15:00,44.84,44.86,44.76,44.77,50889.0,38.1828,38.1998,38.1147,38.1232,50889.0
2016-08-10 10:20:00,44.76,44.87,44.76,44.82,46984.0,38.1147,38.2084,38.1147,38.1658,46984.0
2016-08-10 10:25:00,44.81,44.82,44.78,44.8,55506.0,38.1573,38.1658,38.1317,38.1488,55506.0
2016-08-10 10:30:00,44.8,44.83,44.78,44.83,54399.0,38.1488,38.1743,38.1317,38.1743,54399.0
2016-08-10 10:35:00,44.83,44.89,44.82,44.87,52642.0,38.1743,38.2254,38.1658,38.2084,52642.0
2016-08-10 10:40:00,44.87,44.94,44.85,44.93,49696.0,38.2084,38.268,38.1913,38.2595,49696.0
2016-08-10 10:45:00,44.93,44.94,44.89,44.94,99650.0,38.2595,38.268,38.2254,38.268,99650.0
2016-08-10 10:50:00,44.94,44.94,44.9,44.91,29797.0,38.268,38.268,38.2339,38.2424,29797.0
2016-08-10 10:55:00,44.91,44.92,44.86,44.87,49942.0,38.2424,38.2509,38.1998,38.2084,49942.0
2016-08-10 11:00:00,44.87,44.92,44.85,44.88,75699.0,38.2084,38.2509,38.1913,38.2169,75699.0
2016-08-10 11:05:00,44.87,44.88,44.8,44.82,43570.0,38.2084,38.2169,38.1488,38.1658,43570.0
2016-08-10 11:10:00,44.81,44.84,44.78,44.8,68364.0,38.1573,38.1828,38.1317,38.1488,68364.0
2016-08-10 11:15:00,44.8,44.8,44.76,44.78,69179.0,38.1488,38.1488,38.1147,38.1317,69179.0
2016-08-10 11:20:00,44.78,44.79,44.76,44.77,26451.0,38.1317,38.1402,38.1147,38.1232,26451.0
2016-08-10 11:25:00,44.76,44.78,44.75,44.77,31575.0,38.1147,38.1317,38.1062,38.1232,31575.0
2016-08-10 11:30:00,44.78,44.78,44.75,44.76,86358.0,38.1317,38.1317,38.1062,38.1147,86358.0
2016-08-10 11:35:00,44.76,44.76,44.71,44.72,22041.0,38.1147,38.1147,38.0721,38.0806,22041.0
2016-08-10 11:40:00,44.72,44.76,44.7,44.76,75123.0,38.0806,38.1147,38.0636,38.1147,75123.0
2016-08-10 11:45:00,44.75,44.76,44.69,44.73,54168.0,38.1062,38.1147,38.0551,38.0891,54168.0
2016-08-10 11:50:00,44.74,44.79,44.73,44.76,148395.0,38.0977,38.1402,38.0891,38.1147,148395.0
2016-08-10 11:55:00,44.76,44.77,44.73,44.77,34262.0,38.1147,38.1232,38.0891,38.1232,34262.0
2016-08-10 12:00:00,44.77,44.82,44.76,44.78,127971.0,38.1232,38.1658,38.1147,38.1317,127971.0
2016-08-10 12:05:00,44.79,44.84,44.78,44.83,139096.0,38.1402,38.1828,38.1317,38.1743,139096.0
2016-08-10 12:10:00,44.82,44.82,44.77,44.78,35235.0,38.1658,38.1658,38.1232,38.1317,35235.0
2016-08-10 12:15:00,44.79,44.82,44.77,44.77,69974.0,38.1402,38.1658,38.1232,38.1232,69974.0
2016-08-10 12:20:00,44.78,44.81,44.77,44.78,111610.0,38.1317,38.1573,38.1232,38.1317,111610.0
2016-08-10 12:25:00,44.78,44.8,44.76,44.76,22087.0,38.1317,38.1488,38.1147,38.1147,22087.0
2016-08-10 12:30:00,44.76,44.76,44.72,44.75,65189.0,38.1147,38.1147,38.0806,38.1062,65189.0
2016-08-10 12:35:00,44.74,44.8,44.74,44.8,25314.0,38.0977,38.1488,38.0977,38.1488,25314.0
2016-08-10 12:40:00,44.8,44.8,44.76,44.78,18191.0,38.1488,38.1488,38.1147,38.1317,18191.0
2016-08-10 12:45:00,44.77,44.82,44.77,44.8,23659.0,38.1232,38.1658,38.1232,38.1488,23659.0
2016-08-10 12:50:00,44.8,44.84,44.79,44.82,16846.0,38.1488,38.1828,38.1402,38.1658,16846.0
2016-08-10 12:55:00,44.82,44.86,44.82,44.86,23214.0,38.1658,38.1998,38.1658,38.1998,23214.0
2016-08-10 13:00:00,44.85,44.85,44.83,44.85,29911.0,38.1913,38.1913,38.1743,38.1913,29911.0
2016-08-10 13:05:00,44.84,44.85,44.82,44.85,25614.0,38.1828,38.1913,38.1658,38.1913,25614.0
2016-08-10 13:10:00,44.85,44.85,44.81,44.82,23194.0,38.1913,38.1913,38.1573,38.1658,23194.0
2016-08-10 13:15:00,44.82,44.82,44.78,44.79,22436.0,38.1658,38.1658,38.1317,38.1402,22436.0
2016-08-10 13:20:00,44.78,44.8,44.78,44.8,12448.0,38.1317,38.1488,38.1317,38.1488,12448.0
2016-08-10 13:25:00,44.79,44.82,44.79,44.82,26578.0,38.1402,38.1658,38.1402,38.1658,26578.0
2016-08-10 13:30:00,44.82,44.82,44.77,44.77,27210.0,38.1658,38.1658,38.1232,38.1232,27210.0
2016-08-10 13:35:00,44.77,44.8,44.77,44.79,26758.0,38.1232,38.1488,38.1232,38.1402,26758.0
2016-08-10 13:40:00,44.79,44.83,44.77,44.83,47190.0,38.1402,38.1743,38.1232,38.1743,47190.0
2016-08-10 13:45:00,44.82,44.84,44.82,44.82,54134.0,38.1658,38.1828,38.1658,38.1658,54134.0
2016-08-10 13:50:00,44.83,44.83,44.81,44.82,38143.0,38.1743,38.1743,38.1573,38.1658,38143.0
2016-08-10 13:55:00,44.83,44.85,44.82,44.83,41431.0,38.1743,38.1913,38.1658,38.1743,41431.0
2016-08-10 14:00:00,44.83,44.84,44.8,44.84,45417.0,38.1743,38.1828,38.1488,38.1828,45417.0
2016-08-10 14:05:00,44.84,44.84,44.77,44.78,90150.0,38.1828,38.1828,38.1232,38.1317,90150.0
2016-08-10 14:10:00,44.79,44.79,44.71,44.72,140752.0,38.1402,38.1402,38.0721,38.0806,140752.0
2016-08-10 14:15:00,44.72,44.76,44.71,44.71,64741.0,38.0806,38.1147,38.0721,38.0721,64741.0
2016-08-10 14:20:00,44.72,44.73,44.7,44.73,29387.0,38.0806,38.0891,38.0636,38.0891,29387.0
2016-08-10 14:25:00,44.74,44.75,44.68,44.71,39376.0,38.0977,38.1062,38.0466,38.0721,39376.0
2016-08-10 14:30:00,44.71,44.74,44.7,44.71,41237.0,38.0721,38.0977,38.0636,38.0721,41237.0
2016-08-10 14:35:00,44.71,44.76,44.71,44.71,97608.0,38.0721,38.1147,38.0721,38.0721,97608.0
2016-08-10 14:40:00,44.72,44.74,44.7,44.71,35104.0,38.0806,38.0977,38.0636,38.0721,35104.0
2016-08-10 14:45:00,44.71,44.75,44.7,44.74,28006.0,38.0721,38.1062,38.0636,38.0977,28006.0
2016-08-10 14:50:00,44.74,44.77,44.73,44.76,86476.0,38.0977,38.1232,38.0891,38.1147,86476.0
2016-08-10 14:55:00,44.75,44.76,44.73,44.75,19027.0,38.1062,38.1147,38.0891,38.1062,19027.0
2016-08-10 15:00:00,44.74,44.76,44.73,44.75,66905.0,38.0977,38.1147,38.0891,38.1062,66905.0
2016-08-10 15:05:00,44.75,44.8,44.74,44.8,46351.0,38.1062,38.1488,38.0977,38.1488,46351.0
2016-08-10 15:10:00,44.8,44.8,44.77,44.79,53151.0,38.1488,38.1488,38.1232,38.1402,53151.0
2016-08-10 15:15:00,44.79,44.8,44.78,44.79,26167.0,38.1402,38.1488,38.1317,38.1402,26167.0
2016-08-10 15:20:00,44.79,44.85,44.78,44.84,59736.0,38.1402,38.1913,38.1317,38.1828,59736.0
2016-08-10 15:25:00,44.83,44.83,44.81,44.81,38114.0,38.1743,38.1743,38.1573,38.1573,38114.0
2016-08-10 15:30:00,44.81,44.84,44.81,44.83,76321.0,38.1573,38.1828,38.1573,38.1743,76321.0
2016-08-10 15:35:00,44.82,44.83,44.77,44.78,66144.0,38.1658,38.1743,38.1232,38.1317,66144.0
2016-08-10 15:40:00,44.77,44.8,44.74,44.75,68081.0,38.1232,38.1488,38.0977,38.1062,68081.0
2016-08-10 15:45:00,44.74,44.76,44.73,44.76,118520.0,38.0977,38.1147,38.0891,38.1147,118520.0
2016-08-10 15:50:00,44.76,44.77,44.73,44.76,205848.0,38.1147,38.1232,38.0891,38.1147,205848.0
2016-08-10 15:55:00,44.77,44.84,44.76,44.83,392960.0,38.1232,38.1828,38.1147,38.1743,392960.0
2016-08-11 09:30:00,44.85,44.92,44.75,44.87,92796.0,38.1913,38.2509,38.1062,38.2084,92796.0
2016-08-11 09:35:00,44.85,44.89,44.81,44.83,94830.0,38.1913,38.2254,38.1573,38.1743,94830.0
2016-08-11 09:40:00,44.83,44.92,44.83,44.88,66366.0,38.1743,38.2509,38.1743,38.2169,66366.0
2016-08-11 09:45:00,44.89,44.89,44.82,44.88,64236.0,38.2254,38.2254,38.1658,38.2169,64236.0
2016-08-11 09:50:00,44.88,44.92,44.86,44.87,43802.0,38.2169,38.2509,38.1998,38.2084,43802.0
2016-08-11 09:55:00,44.87,44.91,44.83,44.84,64934.0,38.2084,38.2424,38.1743,38.1828,64934.0
2016-08-11 10:00:00,44.85,44.92,44.85,44.91,84821.0,38.1913,38.2509,38.1913,38.2424,84821.0
2016-08-11 10:05:00,44.9,44.91,44.8,44.82,29552.0,38.2339,38.2424,38.1488,38.1658,29552.0
2016-08-11 10:10:00,44.83,44.87,44.82,44.86,70550.0,38.1743,38.2084,38.1658,38.1998,70550.0
2016-08-11 10:15:00,44.86,44.88,44.83,44.88,39664.0,38.1998,38.2169,38.1743,38.2169,39664.0
2016-08-11 10:20:00,44.88,44.92,44.87,44.9,34324.0,38.2169,38.2509,38.2084,38.2339,34324.0
2016-08-11 10:25:00,44.91,44.94,44.89,44.94,38530.0,38.2424,38.268,38.2254,38.268,38530.0
2016-08-11 10:30:00,44.94,44.95,44.89,44.89,47509.0,38.268,38.2765,38.2254,38.2254,47509.0
2016-08-11 10:35:00,44.9,44.95,44.88,44.94,71187.0,38.2339,38.2765,38.2169,38.268,71187.0
2016-08-11 10:40:00,44.94,44.95,44.9,44.94,41965.0,38.268,38.2765,38.2339,38.268,41965.0
2016-08-11 10:45:00,44.93,44.96,44.9,44.93,35488.0,38.2595,38.285,38.2339,38.2595,35488.0
2016-08-11 10:50:00,44.93,44.94,44.87,44.91,21003.0,38.2595,38.268,38.2084,38.2424,21003.0
2016-08-11 10:55:00,44.91,44.92,44.87,44.89,37460.0,38.2424,38.2509,38.2084,38.2254,37460.0
2016-08-11 11:00:00,44.89,44.9,44.87,44.87,30346.0,38.2254,38.2339,38.2084,38.2084,30346.0
2016-08-11 11:05:00,44.88,44.94,44.87,44.93,25803.0,38.2169,38.268,38.2084,38.2595,25803.0
2016-08-11 11:10:00,44.94,44.94,44.85,44.92,69392.0,38.268,38.268,38.1913,38.2509,69392.0
2016-08-11 11:15:00,44.92,44.94,44.9,44.94,37870.0,38.2509,38.268,38.2339,38.268,37870.0
2016-08-11 11:20:00,44.94,44.99,44.93,44.99,116212.0,38.268,38.3105,38.2595,38.3105,116212.0
2016-08-11 11:25:00,44.99,44.99,44.96,44.98,28369.0,38.3105,38.3105,38.285,38.302,28369.0
2016-08-11 11:30:00,44.98,45.01,44.97,45.0,100483.0,38.302,38.3276,38.2935,38.3191,100483.0
2016-08-11 11:35:00,45.0,45.03,44.99,44.99,46221.0,38.3191,38.3446,38.3105,38.3105,46221.0
2016-08-11 11:40:00,44.99,45.05,44.99,45.04,42861.0,38.3105,38.3616,38.3105,38.3531,42861.0
2016-08-11 11:45:00,45.03,45.06,45.03,45.06,20911.0,38.3446,38.3702,38.3446,38.3702,20911.0
2016-08-11 11:50:00,45.05,45.09,45.05,45.06,49471.0,38.3616,38.3957,38.3616,38.3702,49471.0
2016-08-11 11:55:00,45.05,45.07,45.05,45.05,40429.0,38.3616,38.3787,38.3616,38.3616,40429.0
2016-08-11 12:00:00,45.05,45.06,45.04,45.06,50264.0,38.3616,38.3702,38.3531,38.3702,50264.0
2016-08-11 12:05:00,45.06,45.07,45.05,45.07,36096.0,38.3702,38.3787,38.3616,38.3787,36096.0
2016-08-11 12:10:00,45.06,45.08,45.06,45.07,28374.0,38.3702,38.3872,38.3702,38.3787,28374.0
2016-08-11 12:15:00,45.07,45.08,45.05,45.08,216429.0,38.3787,38.3872,38.3616,38.3872,216429.0
2016-08-11 12:20:00,45.08,45.08,45.06,45.08,29615.0,38.3872,38.3872,38.3702,38.3872,29615.0
2016-08-11 12:25:00,45.08,45.09,45.05,45.06,67530.0,38.3872,38.3957,38.3616,38.3702,67530.0
2016-08-11 12:30:00,45.07,45.11,45.06,45.1,75695.0,38.3787,38.4127,38.3702,38.4042,75695.0
2016-08-11 12:35:00,45.11,45.13,45.1,45.1,53273.0,38.4127,38.4298,38.4042,38.4042,53273.0
2016-08-11 12:40:00,45.1,45.13,45.09,45.12,43034.0,38.4042,38.4298,38.3957,38.4212,43034.0
2016-08-11 12:45:00,45.13,45.13,45.08,45.09,15924.0,38.4298,38.4298,38.3872,38.3957,15924.0
2016-08-11 12:50:00,45.09,45.12,45.08,45.11,32324.0,38.3957,38.4212,38.3872,38.4127,32324.0
2016-08-11 12:55:00,45.11,45.11,45.07,45.07,28458.0,38.4127,38.4127,38.3787,38.3787,28458.0
2016-08-11 13:00:00,45.07,45.12,45.07,45.11,34104.0,38.3787,38.4212,38.3787,38.4127,34104.0
2016-08-11 13:05:00,45.11,45.13,45.11,45.12,41073.0,38.4127,38.4298,38.4127,38.4212,41073.0
2016-08-11 13:10:00,45.12,45.14,45.09,45.09,72497.0,38.4212,38.4383,38.3957,38.3957,72497.0
2016-08-11 13:15:00,45.09,45.1,45.05,45.05,86878.0,38.3957,38.4042,38.3616,38.3616,86878.0
2016-08-11 13:20:00,45.05,45.07,45.02,45.02,56907.0,38.3616,38.3787,38.3361,38.3361,56907.0
2016-08-11 13:25:00,45.02,45.03,45.0,45.01,67389.0,38.3361,38.3446,38.3191,38.3276,67389.0
2016-08-11 13:30:00,45.01,45.02,44.98,45.01,48789.0,38.3276,38.3361,38.302,38.3276,48789.0
2016-08-11 13:35:00,45.01,45.02,45.0,45.01,27995.0,38.3276,38.3361,38.3191,38.3276,27995.0
2016-08-11 13:40:00,45.01,45.01,44.99,45.0,81452.0,38.3276,38.3276,38.3105,38.3191,81452.0
2016-08-11 13:45:00,45.01,45.02,44.98,45.0,52043.0,38.3276,38.3361,38.302,38.3191,52043.0
2016-08-11 13:50:00,45.0,45.04,44.99,45.02,32041.0,38.3191,38.3531,38.3105,38.3361,32041.0
2016-08-11 13:55:00,45.02,45.02,45.0,45.02,74453.0,38.3361,38.3361,38.3191,38.3361,74453.0
2016-08-11 14:00:00,45.02,45.02,44.99,45.01,57618.0,38.3361,38.3361,38.3105,38.3276,57618.0
2016-08-11 14:05:00,45.0,45.03,45.0,45.0,34648.0,38.3191,38.3446,38.3191,38.3191,34648.0
2016-08-11 14:10:00,45.0,45.03,45.0,45.03,29042.0,38.3191,38.3446,38.3191,38.3446,29042.0
2016-08-11 14:15:00,45.02,45.04,44.99,45.01,54521.0,38.3361,38.3531,38.3105,38.3276,54521.0
2016-08-11 14:20:00,45.01,45.03,45.0,45.02,61142.0,38.3276,38.3446,38.3191,38.3361,61142.0
2016-08-11 14:25:00,45.02,45.04,45.01,45.01,48777.0,38.3361,38.3531,38.3276,38.3276,48777.0
2016-08-11 14:30:00,45.01,45.02,44.97,45.01,70553.0,38.3276,38.3361,38.2935,38.3276,70553.0
2016-08-11 14:35:00,45.02,45.03,44.98,44.98,54499.0,38.3361,38.3446,38.302,38.302,54499.0
2016-08-11 14:40:00,44.98,45.0,44.98,44.99,24209.0,38.302,38.3191,38.302,38.3105,24209.0
2016-08-11 14:45:00,44.98,45.01,44.98,45.01,28411.0,38.302,38.3276,38.302,38.3276,28411.0
2016-08-11 14:50:00,45.01,45.03,44.99,45.0,56574.0,38.3276,38.3446,38.3105,38.3191,56574.0
2016-08-11 14:55:00,45.01,45.01,44.97,45.0,87740.0,38.3276,38.3276,38.2935,38.3191,87740.0
2016-08-11 15:00:00,44.99,45.02,44.99,45.02,71193.0,38.3105,38.3361,38.3105,38.3361,71193.0
2016-08-11 15:05:00,45.02,45.07,45.02,45.05,67820.0,38.3361,38.3787,38.3361,38.3616,67820.0
2016-08-11 15:10:00,45.05,45.07,45.04,45.05,51052.0,38.3616,38.3787,38.3531,38.3616,51052.0
2016-08-11 15:15:00,45.05,45.05,45.02,45.03,61104.0,38.3616,38.3616,38.3361,38.3446,61104.0
2016-08-11 15:20:00,45.03,45.08,45.03,45.06,64696.0,38.3446,38.3872,38.3446,38.3702,64696.0
2016-08-11 15:25:00,45.07,45.08,45.02,45.05,70342.0,38.3787,38.3872,38.3361,38.3616,70342.0
2016-08-11 15:30:00,45.05,45.06,45.03,45.06,72120.0,38.3616,38.3702,38.3446,38.3702,72120.0
2016-08-11 15:35:00,45.07,45.1,45.06,45.09,56384.0,38.3787,38.4042,38.3702,38.3957,56384.0
2016-08-11 15:40:00,45.09,45.1,45.08,45.1,68664.0,38.3957,38.4042,38.3872,38.4042,68664.0
2016-08-11 15:45:00,45.09,45.13,45.09,45.1,96937.0,38.3957,38.4298,38.3957,38.4042,96937.0
2016-08-11 15:50:00,45.1,45.11,45.05,45.05,192357.0,38.4042,38.4127,38.3616,38.3616,192357.0
2016-08-11 15:55:00,45.05,45.08,45.03,45.07,268620.0,38.3616,38.3872,38.3446,38.3787,268620.0
2016-08-12 09:30:00,44.84,44.84,44.56,44.78,213982.0,38.1828,38.1828,37.9444,38.1317,213982.0
2016-08-12 09:35:00,44.78,44.8,44.71,44.71,85875.0,38.1317,38.1488,38.0721,38.0721,85875.0
2016-08-12 09:40:00,44.72,44.73,44.67,44.67,124702.0,38.0806,38.0891,38.0381,38.0381,124702.0
2016-08-12 09:45:00,44.67,44.68,44.55,44.6,100563.0,38.0381,38.0466,37.9359,37.9784,100563.0
2016-08-12 09:50:00,44.6,44.69,44.6,44.66,92066.0,37.9784,38.0551,37.9784,38.0295,92066.0
2016-08-12 09:55:00,44.64,44.71,44.64,44.7,112163.0,38.0125,38.0721,38.0125,38.0636,112163.0
2016-08-12 10:00:00,44.7,44.7,44.65,44.69,93011.0,38.0636,38.0636,38.021,38.0551,93011.0
2016-08-12 10:05:00,44.69,44.69,44.61,44.66,106429.0,38.0551,38.0551,37.987,38.0295,106429.0
2016-08-12 10:10:00,44.66,44.66,44.61,44.63,65876.0,38.0295,38.0295,37.987,38.004,65876.0
2016-08-12 10:15:00,44.63,44.63,44.55,44.59,79418.0,38.004,38.004,37.9359,37.9699,79418.0
2016-08-12 10:20:00,44.58,44.61,44.58,44.59,55875.0,37.9614,37.987,37.9614,37.9699,55875.0
2016-08-12 10:25:00,44.6,44.6,44.57,44.58,45536.0,37.9784,37.9784,37.9529,37.9614,45536.0
2016-08-12 10:30:00,44.58,44.6,44.57,44.59,53858.0,37.9614,37.9784,37.9529,37.9699,53858.0
2016-08-12 10:35:00,44.59,44.65,44.59,44.64,53692.0,37.9699,38.021,37.9699,38.0125,53692.0
2016-08-12 10:40:00,44.63,44.64,44.62,44.62,29918.0,38.004,38.0125,37.9955,37.9955,29918.0
2016-08-12 10:45:00,44.62,44.66,44.62,44.66,53803.0,37.9955,38.0295,37.9955,38.0295,53803.0
2016-08-12 10:50:00,44.66,44.74,44.64,44.73,61319.0,38.0295,38.0977,38.0125,38.0891,61319.0
2016-08-12 10:55:00,44.73,44.74,44.68,44.68,55558.0,38.0891,38.0977,38.0466,38.0466,55558.0
2016-08-12 11:00:00,44.69,44.73,44.68,44.73,46969.0,38.0551,38.0891,38.0466,38.0891,46969.0
2016-08-12 11:05:00,44.73,44.79,44.73,44.79,37041.0,38.0891,38.1402,38.0891,38.1402,37041.0
2016-08-12 11:10:00,44.78,44.79,44.75,44.76,32069.0,38.1317,38.1402,38.1062,38.1147,32069.0
2016-08-12 11:15:00,44.76,44.78,44.75,44.78,32029.0,38.1147,38.1317,38.1062,38.1317,32029.0
2016-08-12 11:20:00,44.78,44.87,44.78,44.84,77240.0,38.1317,38.2084,38.1317,38.1828,77240.0
2016-08-12 11:25:00,44.84,44.85,44.83,44.84,62973.0,38.1828,38.1913,38.1743,38.1828,62973.0
2016-08-12 11:30:00,44.83,44.84,44.76,44.76,114316.0,38.1743,38.1828,38.1147,38.1147,114316.0
2016-08-12 11:35:00,44.77,44.84,44.76,44.8,61130.0,38.1232,38.1828,38.1147,38.1488,61130.0
2016-08-12 11:40:00,44.81,44.86,44.8,44.85,37127.0,38.1573,38.1998,38.1488,38.1913,37127.0
2016-08-12 11:45:00,44.85,44.85,44.79,44.8,67783.0,38.1913,38.1913,38.1402,38.1488,67783.0
2016-08-12 11:50:00,44.8,44.89,44.8,44.87,64178.0,38.1488,38.2254,38.1488,38.2084,64178.0
2016-08-12 11:55:00,44.87,44.9,44.86,44.88,44062.0,38.2084,38.2339,38.1998,38.2169,44062.0
2016-08-12 12:00:00,44.89,44.95,44.88,44.95,69957.0,38.2254,38.2765,38.2169,38.2765,69957.0
2016-08-12 12:05:00,44.95,44.95,44.9,44.91,44161.0,38.2765,38.2765,38.2339,38.2424,44161.0
2016-08-12 12:10:00,44.91,44.91,44.88,44.88,35742.0,38.2424,38.2424,38.2169,38.2169,35742.0
2016-08-12 12:15:00,44.88,44.89,44.86,44.88,63685.0,38.2169,38.2254,38.1998,38.2169,63685.0
2016-08-12 12:20:00,44.89,44.89,44.86,44.88,25780.0,38.2254,38.2254,38.1998,38.2169,25780.0
2016-08-12 12:25:00,44.88,44.91,44.86,44.89,44446.0,38.2169,38.2424,38.1998,38.2254,44446.0
2016-08-12 12:30:00,44.89,44.89,44.87,44.87,30586.0,38.2254,38.2254,38.2084,38.2084,30586.0
2016-08-12 12:35:00,44.88,44.89,44.85,44.87,70568.0,38.2169,38.2254,38.1913,38.2084,70568.0
2016-08-12 12:40:00,44.87,44.89,44.85,44.89,50731.0,38.2084,38.2254,38.1913,38.2254,50731.0
2016-08-12 12:45:00,44.89,44.89,44.86,44.87,33330.0,38.2254,38.2254,38.1998,38.2084,33330.0
2016-08-12 12:50:00,44.87,44.89,44.86,44.87,47417.0,38.2084,38.2254,38.1998,38.2084,47417.0
2016-08-12 12:55:00,44.87,44.89,44.86,44.89,22928.0,38.2084,38.2254,38.1998,38.2254,22928.0
2016-08-12 13:00:00,44.89,44.89,44.85,44.86,62169.0,38.2254,38.2254,38.1913,38.1998,62169.0
2016-08-12 13:05:00,44.86,44.86,44.84,44.86,55796.0,38.1998,38.1998,38.1828,38.1998,55796.0
2016-08-12 13:10:00,44.86,44.88,44.85,44.86,33918.0,38.1998,38.2169,38.1913,38.1998,33918.0
2016-08-12 13:15:00,44.87,44.88,44.86,44.87,28266.0,38.2084,38.2169,38.1998,38.2084,28266.0
2016-08-12 13:20:00,44.86,44.9,44.85,44.89,54900.0,38.1998,38.2339,38.1913,38.2254,54900.0
2016-08-12 13:25:00,44.89,44.93,44.88,44.93,30874.0,38.2254,38.2595,38.2169,38.2595,30874.0
2016-08-12 13:30:00,44.93,44.94,44.92,44.93,36246.0,38.2595,38.268,38.2509,38.2595,36246.0
2016-08-12 13:35:00,44.92,44.93,44.91,44.93,33796.0,38.2509,38.2595,38.2424,38.2595,33796.0
2016-08-12 13:40:00,44.93,44.93,44.91,44.91,18782.0,38.2595,38.2595,38.2424,38.2424,18782.0
2016-08-12 13:45:00,44.91,44.92,44.87,44.88,80292.0,38.2424,38.2509,38.2084,38.2169,80292.0
2016-08-12 13:50:00,44.88,44.88,44.86,44.88,28392.0,38.2169,38.2169,38.1998,38.2169,28392.0
2016-08-12 13:55:00,44.88,44.88,44.81,44.84,136628.0,38.2169,38.2169,38.1573,38.1828,136628.0
2016-08-12 14:00:00,44.85,44.88,44.84,44.85,31300.0,38.1913,38.2169,38.1828,38.1913,31300.0
2016-08-12 14:05:00,44.85,44.86,44.84,44.86,43100.0,38.1913,38.1998,38.1828,38.1998,43100.0
2016-08-12 14:10:00,44.86,44.9,44.85,44.89,50945.0,38.1998,38.2339,38.1913,38.2254,50945.0
2016-08-12 14:15:00,44.89,44.89,44.86,44.88,27435.0,38.2254,38.2254,38.1998,38.2169,27435.0
2016-08-12 14:20:00,44.88,44.9,44.87,44.88,58270.0,38.2169,38.2339,38.2084,38.2169,58270.0
2016-08-12 14:25:00,44.89,44.92,44.88,44.91,41777.0,38.2254,38.2509,38.2169,38.2424,41777.0
2016-08-12 14:30:00,44.91,44.91,44.88,44.89,97600.0,38.2424,38.2424,38.2169,38.2254,97600.0
2016-08-12 14:35:00,44.89,44.9,44.88,44.89,59112.0,38.2254,38.2339,38.2169,38.2254,59112.0
2016-08-12 14:40:00,44.88,44.9,44.88,44.89,121316.0,38.2169,38.2339,38.2169,38.2254,121316.0
2016-08-12 14:45:00,44.89,44.89,44.88,44.89,53143.0,38.2254,38.2254,38.2169,38.2254,53143.0
2016-08-12 14:50:00,44.89,44.93,44.88,44.93,123062.0,38.2254,38.2595,38.2169,38.2595,123062.0
2016-08-12 14:55:00,44.93,44.95,44.92,44.95,55757.0,38.2595,38.2765,38.2509,38.2765,55757.0
2016-08-12 15:00:00,44.95,45.0,44.94,44.98,99550.0,38.2765,38.3191,38.268,38.302,99550.0
2016-08-12 15:05:00,44.99,45.0,44.98,45.0,48577.0,38.3105,38.3191,38.302,38.3191,48577.0
2016-08-12 15:10:00,45.0,45.01,44.98,45.0,131484.0,38.3191,38.3276,38.302,38.3191,131484.0
2016-08-12 15:15:00,45.0,45.01,45.0,45.0,52223.0,38.3191,38.3276,38.3191,38.3191,52223.0
2016-08-12 15:20:00,45.0,45.01,45.0,45.01,36220.0,38.3191,38.3276,38.3191,38.3276,36220.0
2016-08-12 15:25:00,45.0,45.03,45.0,45.02,83427.0,38.3191,38.3446,38.3191,38.3361,83427.0
2016-08-12 15:30:00,45.02,45.04,45.01,45.04,145280.0,38.3361,38.3531,38.3276,38.3531,145280.0
2016-08-12 15:35:00,45.04,45.04,45.02,45.03,79924.0,38.3531,38.3531,38.3361,38.3446,79924.0
2016-08-12 15:40:00,45.02,45.06,45.02,45.05,230906.0,38.3361,38.3702,38.3361,38.3616,230906.0
2016-08-12 15:45:00,45.05,45.08,45.05,45.07,297525.0,38.3616,38.3872,38.3616,38.3787,297525.0
2016-08-12 15:50:00,45.07,45.1,45.07,45.08,234244.0,38.3787,38.4042,38.3787,38.3872,234244.0
2016-08-12 15:55:00,45.07,45.1,45.04,45.05,305148.0,38.3787,38.4042,38.3531,38.3616,305148.0
2016-08-15 09:30:00,45.2,45.2,44.85,45.12,166260.0,38.4894,38.4894,38.1913,38.4212,166260.0
2016-08-15 09:35:00,45.13,45.22,45.1,45.16,223748.0,38.4298,38.5064,38.4042,38.4553,223748.0
2016-08-15 09:40:00,45.17,45.21,45.15,45.21,121503.0,38.4638,38.4979,38.4468,38.4979,121503.0
2016-08-15 09:45:00,45.21,45.23,45.15,45.18,110341.0,38.4979,38.5149,38.4468,38.4723,110341.0
2016-08-15 09:50:00,45.18,45.19,45.13,45.14,118763.0,38.4723,38.4809,38.4298,38.4383,118763.0
2016-08-15 09:55:00,45.15,45.17,45.11,45.11,108627.0,38.4468,38.4638,38.4127,38.4127,108627.0
2016-08-15 10:00:00,45.12,45.14,45.08,45.1,70120.0,38.4212,38.4383,38.3872,38.4042,70120.0
2016-08-15 10:05:00,45.1,45.16,45.09,45.16,121686.0,38.4042,38.4553,38.3957,38.4553,121686.0
2016-08-15 10:10:00,45.16,45.17,45.13,45.16,87203.0,38.4553,38.4638,38.4298,38.4553,87203.0
2016-08-15 10:15:00,45.15,45.16,45.13,45.14,61275.0,38.4468,38.4553,38.4298,38.4383,61275.0
2016-08-15 10:20:00,45.15,45.19,45.14,45.18,76151.0,38.4468,38.4809,38.4383,38.4723,76151.0
2016-08-15 10:25:00,45.18,45.19,45.14,45.16,51738.0,38.4723,38.4809,38.4383,38.4553,51738.0
2016-08-15 10:30:00,45.16,45.18,45.15,45.15,73303.0,38.4553,38.4723,38.4468,38.4468,73303.0
2016-08-15 10:35:00,45.16,45.18,45.14,45.16,71189.0,38.4553,38.4723,38.4383,38.4553,71189.0
2016-08-15 10:40:00,45.16,45.2,45.15,45.19,66070.0,38.4553,38.4894,38.4468,38.4809,66070.0
2016-08-15 10:45:00,45.19,45.2,45.18,45.19,55038.0,38.4809,38.4894,38.4723,38.4809,55038.0
2016-08-15 10:50:00,45.2,45.2,45.17,45.17,49439.0,38.4894,38.4894,38.4638,38.4638,49439.0
2016-08-15 10:55:00,45.17,45.18,45.14,45.18,55256.0,38.4638,38.4723,38.4383,38.4723,55256.0
2016-08-15 11:00:00,45.18,45.19,45.17,45.17,23103.0,38.4723,38.4809,38.4638,38.4638,23103.0
2016-08-15 11:05:00,45.18,45.2,45.15,45.2,187192.0,38.4723,38.4894,38.4468,38.4894,187192.0
2016-08-15 11:10:00,45.19,45.2,45.18,45.19,54173.0,38.4809,38.4894,38.4723,38.4809,54173.0
2016-08-15 11:15:00,45.2,45.21,45.17,45.18,78195.0,38.4894,38.4979,38.4638,38.4723,78195.0
2016-08-15 11:20:00,45.18,45.21,45.17,45.2,70758.0,38.4723,38.4979,38.4638,38.4894,70758.0
2016-08-15 11:25:00,45.2,45.2,45.14,45.16,81468.0,38.4894,38.4894,38.4383,38.4553,81468.0
2016-08-15 11:30:00,45.16,45.18,45.14,45.15,73058.0,38.4553,38.4723,38.4383,38.4468,73058.0
2016-08-15 11:35:00,45.15,45.17,45.13,45.15,100749.0,38.4468,38.4638,38.4298,38.4468,100749.0
2016-08-15 11:40:00,45.16,45.16,45.13,45.15,35687.0,38.4553,38.4553,38.4298,38.4468,35687.0
2016-08-15 11:45:00,45.14,45.16,45.12,45.13,58438.0,38.4383,38.4553,38.4212,38.4298,58438.0
2016-08-15 11:50:00,45.13,45.14,45.11,45.12,33195.0,38.4298,38.4383,38.4127,38.4212,33195.0
2016-08-15 11:55:00,45.13,45.13,45.11,45.11,16855.0,38.4298,38.4298,38.4127,38.4127,16855.0
2016-08-15 12:00:00,45.12,45.15,45.1,45.15,39709.0,38.4212,38.4468,38.4042,38.4468,39709.0
2016-08-15 12:05:00,45.15,45.16,45.14,45.16,39150.0,38.4468,38.4553,38.4383,38.4553,39150.0
2016-08-15 12:10:00,45.16,45.21,45.15,45.21,55222.0,38.4553,38.4979,38.4468,38.4979,55222.0
2016-08-15 12:15:00,45.21,45.21,45.19,45.2,41953.0,38.4979,38.4979,38.4809,38.4894,41953.0
2016-08-15 12:20:00,45.2,45.2,45.18,45.19,16722.0,38.4894,38.4894,38.4723,38.4809,16722.0
2016-08-15 12:25:00,45.18,45.2,45.17,45.19,58915.0,38.4723,38.4894,38.4638,38.4809,58915.0
2016-08-15 12:30:00,45.19,45.2,45.17,45.18,50556.0,38.4809,38.4894,38.4638,38.4723,50556.0
2016-08-15 12:35:00,45.19,45.19,45.16,45.18,23450.0,38.4809,38.4809,38.4553,38.4723,23450.0
2016-08-15 12:40:00,45.18,45.19,45.17,45.18,33299.0,38.4723,38.4809,38.4638,38.4723,33299.0
2016-08-15 12:45:00,45.18,45.19,45.15,45.17,38475.0,38.4723,38.4809,38.4468,38.4638,38475.0
2016-08-15 12:50:00,45.17,45.18,45.15,45.16,53059.0,38.4638,38.4723,38.4468,38.4553,53059.0
2016-08-15 12:55:00,45.17,45.17,45.15,45.16,26350.0,38.4638,38.4638,38.4468,38.4553,26350.0
2016-08-15 13:00:00,45.16,45.17,45.15,45.16,39197.0,38.4553,38.4638,38.4468,38.4553,39197.0
2016-08-15 13:05:00,45.16,45.17,45.14,45.15,17786.0,38.4553,38.4638,38.4383,38.4468,17786.0
2016-08-15 13:10:00,45.15,45.15,45.12,45.14,32042.0,38.4468,38.4468,38.4212,38.4383,32042.0
2016-08-15 13:15:00,45.14,45.14,45.11,45.13,19464.0,38.4383,38.4383,38.4127,38.4298,19464.0
2016-08-15 13:20:00,45.13,45.14,45.11,45.11,22813.0,38.4298,38.4383,38.4127,38.4127,22813.0
2016-08-15 13:25:00,45.11,45.13,45.1,45.12,28966.0,38.4127,38.4298,38.4042,38.4212,28966.0
2016-08-15 13:30:00,45.12,45.16,45.11,45.15,54380.0,38.4212,38.4553,38.4127,38.4468,54380.0
2016-08-15 13:35:00,45.14,45.18,45.14,45.16,31932.0,38.4383,38.4723,38.4383,38.4553,31932.0
2016-08-15 13:40:00,45.17,45.19,45.16,45.19,54254.0,38.4638,38.4809,38.4553,38.4809,54254.0
2016-08-15 13:45:00,45.19,45.22,45.18,45.21,56840.0,38.4809,38.5064,38.4723,38.4979,56840.0
2016-08-15 13:50:00,45.21,45.22,45.17,45.17,65870.0,38.4979,38.5064,38.4638,38.4638,65870.0
2016-08-15 13:55:00,45.17,45.19,45.15,45.15,33600.0,38.4638,38.4809,38.4468,38.4468,33600.0
2016-08-15 14:00:00,45.15,45.2,45.15,45.19,47077.0,38.4468,38.4894,38.4468,38.4809,47077.0
2016-08-15 14:05:00,45.18,45.22,45.18,45.19,46859.0,38.4723,38.5064,38.4723,38.4809,46859.0
2016-08-15 14:10:00,45.2,45.2,45.15,45.17,64575.0,38.4894,38.4894,38.4468,38.4638,64575.0
2016-08-15 14:15:00,45.17,45.18,45.15,45.17,54335.0,38.4638,38.4723,38.4468,38.4638,54335.0
2016-08-15 14:20:00,45.17,45.17,45.13,45.14,51109.0,38.4638,38.4638,38.4298,38.4383,51109.0
2016-08-15 14:25:00,45.14,45.15,45.12,45.14,32134.0,38.4383,38.4468,38.4212,38.4383,32134.0
2016-08-15 14:30:00,45.14,45.17,45.13,45.16,43513.0,38.4383,38.4638,38.4298,38.4553,43513.0
2016-08-15 14:35:00,45.16,45.17,45.14,45.16,58730.0,38.4553,38.4638,38.4383,38.4553,58730.0
2016-08-15 14:40:00,45.16,45.16,45.14,45.15,57575.0,38.4553,38.4553,38.4383,38.4468,57575.0
2016-08-15 14:45:00,45.15,45.17,45.14,45.14,64275.0,38.4468,38.4638,38.4383,38.4383,64275.0
2016-08-15 14:50:00,45.15,45.2,45.14,45.2,77707.0,38.4468,38.4894,38.4383,38.4894,77707.0
2016-08-15 14:55:00,45.2,45.2,45.18,45.19,42602.0,38.4894,38.4894,38.4723,38.4809,42602.0
2016-08-15 15:00:00,45.19,45.2,45.15,45.15,102631.0,38.4809,38.4894,38.4468,38.4468,102631.0
2016-08-15 15:05:00,45.15,45.16,45.14,45.15,66297.0,38.4468,38.4553,38.4383,38.4468,66297.0
2016-08-15 15:10:00,45.16,45.17,45.12,45.12,121856.0,38.4553,38.4638,38.4212,38.4212,121856.0
2016-08-15 15:15:00,45.13,45.13,45.05,45.09,124999.0,38.4298,38.4298,38.3616,38.3957,124999.0
2016-08-15 15:20:00,45.09,45.14,45.07,45.11,124223.0,38.3957,38.4383,38.3787,38.4127,124223.0
2016-08-15 15:25:00,45.11,45.14,45.1,45.13,50073.0,38.4127,38.4383,38.4042,38.4298,50073.0
2016-08-15 15:30:00,45.12,45.17,45.11,45.15,120878.0,38.4212,38.4638,38.4127,38.4468,120878.0
2016-08-15 15:35:00,45.15,45.18,45.14,45.15,118762.0,38.4468,38.4723,38.4383,38.4468,118762.0
2016-08-15 15:40:00,45.15,45.17,45.15,45.16,101635.0,38.4468,38.4638,38.4468,38.4553,101635.0
2016-08-15 15:45:00,45.16,45.16,45.15,45.15,137107.0,38.4553,38.4553,38.4468,38.4468,137107.0
2016-08-15 15:50:00,45.15,45.18,45.15,45.17,195757.0,38.4468,38.4723,38.4468,38.4638,195757.0
2016-08-15 15:55:00,45.18,45.18,45.12,45.16,432584.0,38.4723,38.4723,38.4212,38.4553,432584.0
2016-08-16 09:30:00,45.02,45.08,44.95,44.98,121920.0,38.3361,38.3872,38.2765,38.302,121920.0
2016-08-16 09:35:00,44.97,45.03,44.95,45.01,91548.0,38.2935,38.3446,38.2765,38.3276,91548.0
2016-08-16 09:40:00,45.02,45.03,44.95,44.97,105317.0,38.3361,38.3446,38.2765,38.2935,105317.0
2016-08-16 09:45:00,44.96,45.0,44.93,44.98,101453.0,38.285,38.3191,38.2595,38.302,101453.0
2016-08-16 09:50:00,44.98,45.0,44.96,44.99,64872.0,38.302,38.3191,38.285,38.3105,64872.0
2016-08-16 09:55:00,44.98,45.05,44.96,45.04,110764.0,38.302,38.3616,38.285,38.3531,110764.0
2016-08-16 10:00:00,45.03,45.07,45.0,45.04,107481.0,38.3446,38.3787,38.3191,38.3531,107481.0
2016-08-16 10:05:00,45.04,45.06,45.01,45.01,58096.0,38.3531,38.3702,38.3276,38.3276,58096.0
2016-08-16 10:10:00,45.01,45.03,44.98,44.99,35507.0,38.3276,38.3446,38.302,38.3105,35507.0
2016-08-16 10:15:00,44.98,45.02,44.95,44.98,48340.0,38.302,38.3361,38.2765,38.302,48340.0
2016-08-16 10:20:00,44.98,44.98,44.91,44.91,57841.0,38.302,38.302,38.2424,38.2424,57841.0
2016-08-16 10:25:00,44.91,44.92,44.88,44.9,67452.0,38.2424,38.2509,38.2169,38.2339,67452.0
2016-08-16 10:30:00,44.9,44.94,44.85,44.94,101547.0,38.2339,38.268,38.1913,38.268,101547.0
2016-08-16 10:35:00,44.94,44.99,44.93,44.94,143956.0,38.268,38.3105,38.2595,38.268,143956.0
2016-08-16 10:40:00,44.94,44.95,44.89,44.91,101783.0,38.268,38.2765,38.2254,38.2424,101783.0
2016-08-16 10:45:00,44.91,44.91,44.84,44.89,107425.0,38.2424,38.2424,38.1828,38.2254,107425.0
2016-08-16 10:50:00,44.89,44.94,44.88,44.92,144803.0,38.2254,38.268,38.2169,38.2509,144803.0
2016-08-16 10:55:00,44.91,44.94,44.82,44.85,129752.0,38.2424,38.268,38.1658,38.1913,129752.0
2016-08-16 11:00:00,44.84,44.9,44.84,44.9,48359.0,38.1828,38.2339,38.1828,38.2339,48359.0
2016-08-16 11:05:00,44.9,44.9,44.87,44.9,99191.0,38.2339,38.2339,38.2084,38.2339,99191.0
2016-08-16 11:10:00,44.9,44.96,44.89,44.92,91084.0,38.2339,38.285,38.2254,38.2509,91084.0
2016-08-16 11:15:00,44.92,45.0,44.92,45.0,54960.0,38.2509,38.3191,38.2509,38.3191,54960.0
2016-08-16 11:20:00,45.0,45.04,44.99,45.02,59478.0,38.3191,38.3531,38.3105,38.3361,59478.0
2016-08-16 11:25:00,45.01,45.07,45.01,45.03,72427.0,38.3276,38.3787,38.3276,38.3446,72427.0
2016-08-16 11:30:00,45.04,45.04,44.97,44.98,53077.0,38.3531,38.3531,38.2935,38.302,53077.0
2016-08-16 11:35:00,44.97,44.98,44.91,44.92,62200.0,38.2935,38.302,38.2424,38.2509,62200.0
2016-08-16 11:40:00,44.92,44.96,44.89,44.91,53919.0,38.2509,38.285,38.2254,38.2424,53919.0
2016-08-16 11:45:00,44.92,44.93,44.89,44.91,50739.0,38.2509,38.2595,38.2254,38.2424,50739.0
2016-08-16 11:50:00,44.91,44.92,44.85,44.9,125774.0,38.2424,38.2509,38.1913,38.2339,125774.0
2016-08-16 11:55:00,44.89,44.98,44.89,44.96,95134.0,38.2254,38.302,38.2254,38.285,95134.0
2016-08-16 12:00:00,44.96,45.0,44.95,44.96,55957.0,38.285,38.3191,38.2765,38.285,55957.0
2016-08-16 12:05:00,44.96,44.96,44.93,44.96,31636.0,38.285,38.285,38.2595,38.285,31636.0
2016-08-16 12:10:00,44.96,44.97,44.94,44.97,32461.0,38.285,38.2935,38.268,38.2935,32461.0
2016-08-16 12:15:00,44.96,44.97,44.95,44.96,39006.0,38.285,38.2935,38.2765,38.285,39006.0
2016-08-16 12:20:00,44.96,44.96,44.94,44.94,45003.0,38.285,38.285,38.268,38.268,45003.0
2016-08-16 12:25:00,44.95,44.96,44.9,44.91,148762.0,38.2765,38.285,38.2339,38.2424,148762.0
2016-08-16 12:30:00,44.91,44.97,44.89,44.97,38610.0,38.2424,38.2935,38.2254,38.2935,38610.0
2016-08-16 12:35:00,44.97,44.99,44.95,44.98,39258.0,38.2935,38.3105,38.2765,38.302,39258.0
2016-08-16 12:40:00,44.98,45.03,44.97,45.02,50869.0,38.302,38.3446,38.2935,38.3361,50869.0
2016-08-16 12:45:00,45.02,45.06,45.01,45.05,50852.0,38.3361,38.3702,38.3276,38.3616,50852.0
2016-08-16 12:50:00,45.04,45.04,45.03,45.04,11012.0,38.3531,38.3531,38.3446,38.3531,11012.0
2016-08-16 12:55:00,45.04,45.04,45.03,45.04,22976.0,38.3531,38.3531,38.3446,38.3531,22976.0
2016-08-16 13:00:00,45.04,45.04,44.99,45.03,91466.0,38.3531,38.3531,38.3105,38.3446,91466.0
2016-08-16 13:05:00,45.03,45.04,45.02,45.03,26990.0,38.3446,38.3531,38.3361,38.3446,26990.0
2016-08-16 13:10:00,45.03,45.03,44.99,45.0,37058.0,38.3446,38.3446,38.3105,38.3191,37058.0
2016-08-16 13:15:00,44.99,45.0,44.93,44.94,97297.0,38.3105,38.3191,38.2595,38.268,97297.0
2016-08-16 13:20:00,44.93,44.96,44.91,44.91,83031.0,38.2595,38.285,38.2424,38.2424,83031.0
2016-08-16 13:25:00,44.93,44.95,44.87,44.9,92134.0,38.2595,38.2765,38.2084,38.2339,92134.0
2016-08-16 13:30:00,44.89,44.9,44.84,44.85,41431.0,38.2254,38.2339,38.1828,38.1913,41431.0
2016-08-16 13:35:00,44.86,44.88,44.85,44.87,44360.0,38.1998,38.2169,38.1913,38.2084,44360.0
2016-08-16 13:40:00,44.86,44.88,44.82,44.83,44021.0,38.1998,38.2169,38.1658,38.1743,44021.0
2016-08-16 13:45:00,44.83,44.88,44.82,44.86,50885.0,38.1743,38.2169,38.1658,38.1998,50885.0
2016-08-16 13:50:00,44.85,44.9,44.82,44.9,83288.0,38.1913,38.2339,38.1658,38.2339,83288.0
2016-08-16 13:55:00,44.9,44.91,44.88,44.89,112721.0,38.2339,38.2424,38.2169,38.2254,112721.0
2016-08-16 14:00:00,44.9,44.91,44.87,44.9,96000.0,38.2339,38.2424,38.2084,38.2339,96000.0
2016-08-16 14:05:00,44.9,44.92,44.87,44.87,131190.0,38.2339,38.2509,38.2084,38.2084,131190.0
2016-08-16 14:10:00,44.87,44.91,44.85,44.9,204078.0,38.2084,38.2424,38.1913,38.2339,204078.0
2016-08-16 14:15:00,44.9,44.9,44.86,44.87,62254.0,38.2339,38.2339,38.1998,38.2084,62254.0
2016-08-16 14:20:00,44.88,44.91,44.87,44.88,60108.0,38.2169,38.2424,38.2084,38.2169,60108.0
2016-08-16 14:25:00,44.88,44.94,44.87,44.92,93226.0,38.2169,38.268,38.2084,38.2509,93226.0
2016-08-16 14:30:00,44.91,44.96,44.91,44.93,55180.0,38.2424,38.285,38.2424,38.2595,55180.0
2016-08-16 14:35:00,44.93,44.95,44.91,44.95,36948.0,38.2595,38.2765,38.2424,38.2765,36948.0
2016-08-16 14:40:00,44.94,44.98,44.93,44.98,57457.0,38.268,38.302,38.2595,38.302,57457.0
2016-08-16 14:45:00,44.97,44.98,44.92,44.95,46455.0,38.2935,38.302,38.2509,38.2765,46455.0
2016-08-16 14:50:00,44.94,44.99,44.94,44.97,44607.0,38.268,38.3105,38.268,38.2935,44607.0
2016-08-16 14:55:00,44.97,45.01,44.95,45.0,54051.0,38.2935,38.3276,38.2765,38.3191,54051.0
2016-08-16 15:00:00,44.99,45.0,44.97,44.98,20498.0,38.3105,38.3191,38.2935,38.302,20498.0
2016-08-16 15:05:00,44.98,44.99,44.96,44.98,54116.0,38.302,38.3105,38.285,38.302,54116.0
2016-08-16 15:10:00,44.98,44.99,44.94,44.98,52843.0,38.302,38.3105,38.268,38.302,52843.0
2016-08-16 15:15:00,44.98,44.98,44.96,44.98,39030.0,38.302,38.302,38.285,38.302,39030.0
2016-08-16 15:20:00,44.98,44.99,44.96,44.99,63358.0,38.302,38.3105,38.285,38.3105,63358.0
2016-08-16 15:25:00,44.98,45.0,44.97,45.0,50447.0,38.302,38.3191,38.2935,38.3191,50447.0
2016-08-16 15:30:00,45.0,45.02,44.99,45.0,69767.0,38.3191,38.3361,38.3105,38.3191,69767.0
2016-08-16 15:35:00,45.0,45.02,44.99,45.02,93143.0,38.3191,38.3361,38.3105,38.3361,93143.0
2016-08-16 15:40:00,45.02,45.06,45.01,45.04,88159.0,38.3361,38.3702,38.3276,38.3531,88159.0
2016-08-16 15:45:00,45.04,45.04,45.02,45.02,141931.0,38.3531,38.3531,38.3361,38.3361,141931.0
2016-08-16 15:50:00,45.01,45.02,45.0,45.0,132878.0,38.3276,38.3361,38.3191,38.3191,132878.0
2016-08-16 15:55:00,45.01,45.01,44.92,44.94,412625.0,38.3276,38.3276,38.2509,38.268,412625.0
2016-08-17 09:30:00,45.14,45.14,44.97,45.05,252310.0,38.4383,38.4383,38.2935,38.3616,252310.0
2016-08-17 09:35:00,45.05,45.07,44.81,44.88,146563.0,38.3616,38.3787,38.1573,38.2169,146563.0
2016-08-17 09:40:00,44.88,44.99,44.88,44.98,67505.0,38.2169,38.3105,38.2169,38.302,67505.0
2016-08-17 09:45:00,44.99,45.01,44.97,45.01,133498.0,38.3105,38.3276,38.2935,38.3276,133498.0
2016-08-17 09:50:00,45.0,45.01,44.83,44.87,78131.0,38.3191,38.3276,38.1743,38.2084,78131.0
2016-08-17 09:55:00,44.87,44.93,44.84,44.86,92146.0,38.2084,38.2595,38.1828,38.1998,92146.0
2016-08-17 10:00:00,44.86,44.87,44.8,44.8,50602.0,38.1998,38.2084,38.1488,38.1488,50602.0
2016-08-17 10:05:00,44.8,44.8,44.75,44.75,53092.0,38.1488,38.1488,38.1062,38.1062,53092.0
2016-08-17 10:10:00,44.75,44.81,44.74,44.77,96044.0,38.1062,38.1573,38.0977,38.1232,96044.0
2016-08-17 10:15:00,44.77,44.78,44.73,44.74,86011.0,38.1232,38.1317,38.0891,38.0977,86011.0
2016-08-17 10:20:00,44.75,44.81,44.74,44.75,120318.0,38.1062,38.1573,38.0977,38.1062,120318.0
2016-08-17 10:25:00,44.75,44.77,44.74,44.74,66712.0,38.1062,38.1232,38.0977,38.0977,66712.0
2016-08-17 10:30:00,44.75,44.76,44.68,44.69,107173.0,38.1062,38.1147,38.0466,38.0551,107173.0
2016-08-17 10:35:00,44.69,44.69,44.59,44.63,104274.0,38.0551,38.0551,37.9699,38.004,104274.0
2016-08-17 10:40:00,44.62,44.66,44.61,44.66,84870.0,37.9955,38.0295,37.987,38.0295,84870.0
2016-08-17 10:45:00,44.66,44.7,44.66,44.67,66542.0,38.0295,38.0636,38.0295,38.0381,66542.0
2016-08-17 10:50:00,44.68,44.7,44.65,44.69,109985.0,38.0466,38.0636,38.021,38.0551,109985.0
2016-08-17 10:55:00,44.69,44.74,44.69,44.71,60547.0,38.0551,38.0977,38.0551,38.0721,60547.0
2016-08-17 11:00:00,44.72,44.74,44.69,44.72,53300.0,38.0806,38.0977,38.0551,38.0806,53300.0
2016-08-17 11:05:00,44.72,44.75,44.7,44.71,61644.0,38.0806,38.1062,38.0636,38.0721,61644.0
2016-08-17 11:10:00,44.71,44.72,44.65,44.68,175854.0,38.0721,38.0806,38.021,38.0466,175854.0
2016-08-17 11:15:00,44.67,44.69,44.66,44.66,49227.0,38.0381,38.0551,38.0295,38.0295,49227.0
2016-08-17 11:20:00,44.66,44.67,44.61,44.64,151753.0,38.0295,38.0381,37.987,38.0125,151753.0
2016-08-17 11:25:00,44.64,44.69,44.62,44.64,61013.0,38.0125,38.0551,37.9955,38.0125,61013.0
2016-08-17 11:30:00,44.64,44.65,44.58,44.6,75433.0,38.0125,38.021,37.9614,37.9784,75433.0
2016-08-17 11:35:00,44.6,44.6,44.53,44.58,87252.0,37.9784,37.9784,37.9188,37.9614,87252.0
2016-08-17 11:40:00,44.59,44.6,44.57,44.58,52063.0,37.9699,37.9784,37.9529,37.9614,52063.0
2016-08-17 11:45:00,44.58,44.59,44.53,44.53,44492.0,37.9614,37.9699,37.9188,37.9188,44492.0
2016-08-17 11:50:00,44.53,44.56,44.52,44.52,46799.0,37.9188,37.9444,37.9103,37.9103,46799.0
2016-08-17 11:55:00,44.52,44.52,44.48,44.52,181901.0,37.9103,37.9103,37.8763,37.9103,181901.0
2016-08-17 12:00:00,44.52,44.52,44.46,44.47,105200.0,37.9103,37.9103,37.8592,37.8677,105200.0
2016-08-17 12:05:00,44.48,44.5,44.47,44.5,75797.0,37.8763,37.8933,37.8677,37.8933,75797.0
2016-08-17 12:10:00,44.5,44.5,44.47,44.47,45838.0,37.8933,37.8933,37.8677,37.8677,45838.0
2016-08-17 12:15:00,44.47,44.48,44.45,44.47,68337.0,37.8677,37.8763,37.8507,37.8677,68337.0
2016-08-17 12:20:00,44.46,44.53,44.44,44.53,207077.0,37.8592,37.9188,37.8422,37.9188,207077.0
2016-08-17 12:25:00,44.54,44.54,44.5,44.5,36340.0,37.9274,37.9274,37.8933,37.8933,36340.0
2016-08-17 12:30:00,44.5,44.51,44.44,44.45,298675.0,37.8933,37.9018,37.8422,37.8507,298675.0
2016-08-17 12:35:00,44.44,44.48,44.44,44.48,54037.0,37.8422,37.8763,37.8422,37.8763,54037.0
2016-08-17 12:40:00,44.47,44.55,44.47,44.54,90171.0,37.8677,37.9359,37.8677,37.9274,90171.0
2016-08-17 12:45:00,44.54,44.74,44.53,44.69,315097.0,37.9274,38.0977,37.9188,38.0551,315097.0
2016-08-17 12:50:00,44.68,44.68,44.59,44.59,167772.0,38.0466,38.0466,37.9699,37.9699,167772.0
2016-08-17 12:55:00,44.6,44.67,44.54,44.54,184588.0,37.9784,38.0381,37.9274,37.9274,184588.0
2016-08-17 13:00:00,44.55,44.58,44.54,44.54,83763.0,37.9359,37.9614,37.9274,37.9274,83763.0
2016-08-17 13:05:00,44.54,44.59,44.53,44.59,58839.0,37.9274,37.9699,37.9188,37.9699,58839.0
2016-08-17 13:10:00,44.59,44.59,44.5,44.5,41653.0,37.9699,37.9699,37.8933,37.8933,41653.0
2016-08-17 13:15:00,44.51,44.53,44.45,44.46,108990.0,37.9018,37.9188,37.8507,37.8592,108990.0
2016-08-17 13:20:00,44.46,44.51,44.45,44.49,35251.0,37.8592,37.9018,37.8507,37.8848,35251.0
2016-08-17 13:25:00,44.5,44.57,44.49,44.57,52604.0,37.8933,37.9529,37.8848,37.9529,52604.0
2016-08-17 13:30:00,44.56,44.62,44.56,44.61,38389.0,37.9444,37.9955,37.9444,37.987,38389.0
2016-08-17 13:35:00,44.61,44.68,44.6,44.66,55568.0,37.987,38.0466,37.9784,38.0295,55568.0
2016-08-17 13:40:00,44.67,44.68,44.62,44.62,41071.0,38.0381,38.0466,37.9955,37.9955,41071.0
2016-08-17 13:45:00,44.63,44.65,44.59,44.61,42037.0,38.004,38.021,37.9699,37.987,42037.0
2016-08-17 13:50:00,44.61,44.62,44.59,44.6,33265.0,37.987,37.9955,37.9699,37.9784,33265.0
2016-08-17 13:55:00,44.6,44.61,44.59,44.6,18744.0,37.9784,37.987,37.9699,37.9784,18744.0
2016-08-17 14:00:00,44.59,44.66,44.51,44.64,84699.0,37.9699,38.0295,37.9018,38.0125,84699.0
2016-08-17 14:05:00,44.64,44.65,44.6,44.62,36296.0,38.0125,38.021,37.9784,37.9955,36296.0
2016-08-17 14:10:00,44.62,44.71,44.61,44.71,83725.0,37.9955,38.0721,37.987,38.0721,83725.0
2016-08-17 14:15:00,44.7,44.71,44.65,44.71,102755.0,38.0636,38.0721,38.021,38.0721,102755.0
2016-08-17 14:20:00,44.71,44.73,44.66,44.66,84013.0,38.0721,38.0891,38.0295,38.0295,84013.0
2016-08-17 14:25:00,44.66,44.74,44.66,44.73,94648.0,38.0295,38.0977,38.0295,38.0891,94648.0
2016-08-17 14:30:00,44.74,44.74,44.68,44.72,178162.0,38.0977,38.0977,38.0466,38.0806,178162.0
2016-08-17 14:35:00,44.72,44.73,44.68,44.69,65963.0,38.0806,38.0891,38.0466,38.0551,65963.0
2016-08-17 14:40:00,44.7,44.72,44.67,44.67,34422.0,38.0636,38.0806,38.0381,38.0381,34422.0
2016-08-17 14:45:00,44.67,44.72,44.67,44.7,48904.0,38.0381,38.0806,38.0381,38.0636,48904.0
2016-08-17 14:50:00,44.71,44.72,44.68,44.7,42965.0,38.0721,38.0806,38.0466,38.0636,42965.0
2016-08-17 14:55:00,44.7,44.73,44.68,44.71,73600.0,38.0636,38.0891,38.0466,38.0721,73600.0
2016-08-17 15:00:00,44.71,44.72,44.67,44.7,53582.0,38.0721,38.0806,38.0381,38.0636,53582.0
2016-08-17 15:05:00,44.7,44.72,44.65,44.66,86132.0,38.0636,38.0806,38.021,38.0295,86132.0
2016-08-17 15:10:00,44.67,44.68,44.64,44.66,89706.0,38.0381,38.0466,38.0125,38.0295,89706.0
2016-08-17 15:15:00,44.66,44.68,44.63,44.67,49802.0,38.0295,38.0466,38.004,38.0381,49802.0
2016-08-17 15:20:00,44.68,44.72,44.66,44.71,84880.0,38.0466,38.0806,38.0295,38.0721,84880.0
2016-08-17 15:25:00,44.72,44.74,44.68,44.69,132805.0,38.0806,38.0977,38.0466,38.0551,132805.0
2016-08-17 15:30:00,44.69,44.71,44.68,44.7,87728.0,38.0551,38.0721,38.0466,38.0636,87728.0
2016-08-17 15:35:00,44.7,44.71,44.68,44.69,109824.0,38.0636,38.0721,38.0466,38.0551,109824.0
2016-08-17 15:40:00,44.69,44.71,44.67,44.69,135586.0,38.0551,38.0721,38.0381,38.0551,135586.0
2016-08-17 15:45:00,44.69,44.71,44.68,44.71,151844.0,38.0551,38.0721,38.0466,38.0721,151844.0
2016-08-17 15:50:00,44.71,44.74,44.7,44.71,116710.0,38.0721,38.0977,38.0636,38.0721,116710.0
2016-08-17 15:55:00,44.71,44.71,44.66,44.68,266927.0,38.0721,38.0721,38.0295,38.0466,266927.0
2016-08-18 09:30:00,44.68,44.74,44.63,44.69,91834.0,38.0466,38.0977,38.004,38.0551,91834.0
2016-08-18 09:35:00,44.7,44.71,44.58,44.59,70513.0,38.0636,38.0721,37.9614,37.9699,70513.0
2016-08-18 09:40:00,44.58,44.58,44.45,44.48,100745.0,37.9614,37.9614,37.8507,37.8763,100745.0
2016-08-18 09:45:00,44.48,44.52,44.46,44.47,89615.0,37.8763,37.9103,37.8592,37.8677,89615.0
2016-08-18 09:50:00,44.47,44.47,44.4,44.42,64675.0,37.8677,37.8677,37.8081,37.8252,64675.0
2016-08-18 09:55:00,44.43,44.49,44.41,44.45,82327.0,37.8337,37.8848,37.8167,37.8507,82327.0
2016-08-18 10:00:00,44.44,44.46,44.42,44.45,66442.0,37.8422,37.8592,37.8252,37.8507,66442.0
2016-08-18 10:05:00,44.45,44.46,44.38,44.4,60255.0,37.8507,37.8592,37.7911,37.8081,60255.0
2016-08-18 10:10:00,44.4,44.43,44.38,44.41,63969.0,37.8081,37.8337,37.7911,37.8167,63969.0
2016-08-18 10:15:00,44.41,44.47,44.4,44.41,58639.0,37.8167,37.8677,37.8081,37.8167,58639.0
2016-08-18 10:20:00,44.42,44.44,44.32,44.33,129014.0,37.8252,37.8422,37.74,37.7485,129014.0
2016-08-18 10:25:00,44.34,44.34,44.31,44.33,88211.0,37.757,37.757,37.7315,37.7485,88211.0
2016-08-18 10:30:00,44.32,44.42,44.32,44.42,111034.0,37.74,37.8252,37.74,37.8252,111034.0
2016-08-18 10:35:00,44.41,44.42,44.38,44.39,108184.0,37.8167,37.8252,37.7911,37.7996,108184.0
2016-08-18 10:40:00,44.39,44.39,44.34,44.35,63663.0,37.7996,37.7996,37.757,37.7656,63663.0
2016-08-18 10:45:00,44.34,44.39,44.34,44.36,73074.0,37.757,37.7996,37.757,37.7741,73074.0
2016-08-18 10:50:00,44.36,44.37,44.26,44.28,141206.0,37.7741,37.7826,37.6889,37.706,141206.0
2016-08-18 10:55:00,44.27,44.34,44.26,44.34,97831.0,37.6974,37.757,37.6889,37.757,97831.0
2016-08-18 11:00:00,44.34,44.36,44.32,44.33,81422.0,37.757,37.7741,37.74,37.7485,81422.0
2016-08-18 11:05:00,44.33,44.33,44.27,44.29,78748.0,37.7485,37.7485,37.6974,37.7145,78748.0
2016-08-18 11:10:00,44.29,44.3,44.25,44.29,89574.0,37.7145,37.723,37.6804,37.7145,89574.0
2016-08-18 11:15:00,44.3,44.34,44.27,44.28,82234.0,37.723,37.757,37.6974,37.706,82234.0
2016-08-18 11:20:00,44.28,44.32,44.28,44.32,43928.0,37.706,37.74,37.706,37.74,43928.0
2016-08-18 11:25:00,44.32,44.34,44.29,44.33,58174.0,37.74,37.757,37.7145,37.7485,58174.0
2016-08-18 11:30:00,44.32,44.4,44.32,44.37,65045.0,37.74,37.8081,37.74,37.7826,65045.0
2016-08-18 11:35:00,44.37,44.38,44.33,44.33,42499.0,37.7826,37.7911,37.7485,37.7485,42499.0
2016-08-18 11:40:00,44.32,44.33,44.31,44.33,27252.0,37.74,37.7485,37.7315,37.7485,27252.0
2016-08-18 11:45:00,44.34,44.38,44.33,44.36,112691.0,37.757,37.7911,37.7485,37.7741,112691.0
2016-08-18 11:50:00,44.36,44.38,44.33,44.33,65034.0,37.7741,37.7911,37.7485,37.7485,65034.0
2016-08-18 11:55:00,44.34,44.38,44.3,44.36,37687.0,37.757,37.7911,37.723,37.7741,37687.0
2016-08-18 12:00:00,44.37,44.38,44.3,44.32,48085.0,37.7826,37.7911,37.723,37.74,48085.0
2016-08-18 12:05:00,44.31,44.35,44.3,44.34,41244.0,37.7315,37.7656,37.723,37.757,41244.0
2016-08-18 12:10:00,44.34,44.36,44.29,44.3,64891.0,37.757,37.7741,37.7145,37.723,64891.0
2016-08-18 12:15:00,44.3,44.34,44.29,44.33,27452.0,37.723,37.757,37.7145,37.7485,27452.0
2016-08-18 12:20:00,44.33,44.35,44.31,44.33,34697.0,37.7485,37.7656,37.7315,37.7485,34697.0
2016-08-18 12:25:00,44.33,44.36,44.32,44.32,38061.0,37.7485,37.7741,37.74,37.74,38061.0
2016-08-18 12:30:00,44.32,44.35,44.29,44.29,102532.0,37.74,37.7656,37.7145,37.7145,102532.0
2016-08-18 12:35:00,44.29,44.31,44.27,44.28,46748.0,37.7145,37.7315,37.6974,37.706,46748.0
2016-08-18 12:40:00,44.27,44.32,44.26,44.32,43584.0,37.6974,37.74,37.6889,37.74,43584.0
2016-08-18 12:45:00,44.32,44.34,44.32,44.34,90075.0,37.74,37.757,37.74,37.757,90075.0
2016-08-18 12:50:00,44.34,44.37,44.33,44.36,41011.0,37.757,37.7826,37.7485,37.7741,41011.0
2016-08-18 12:55:00,44.37,44.39,44.34,44.39,43166.0,37.7826,37.7996,37.757,37.7996,43166.0
2016-08-18 13:00:00,44.39,44.4,44.38,44.4,25132.0,37.7996,37.8081,37.7911,37.8081,25132.0
2016-08-18 13:05:00,44.39,44.43,44.39,44.39,49109.0,37.7996,37.8337,37.7996,37.7996,49109.0
2016-08-18 13:10:00,44.39,44.4,44.36,44.38,85890.0,37.7996,37.8081,37.7741,37.7911,85890.0
2016-08-18 13:15:00,44.38,44.4,44.37,44.4,27286.0,37.7911,37.8081,37.7826,37.8081,27286.0
2016-08-18 13:20:00,44.39,44.43,44.38,44.4,22723.0,37.7996,37.8337,37.7911,37.8081,22723.0
2016-08-18 13:25:00,44.4,44.41,44.37,44.4,25258.0,37.8081,37.8167,37.7826,37.8081,25258.0
2016-08-18 13:30:00,44.4,44.44,44.4,44.41,22846.0,37.8081,37.8422,37.8081,37.8167,22846.0
2016-08-18 13:35:00,44.41,44.45,44.39,44.45,28660.0,37.8167,37.8507,37.7996,37.8507,28660.0
2016-08-18 13:40:00,44.45,44.49,44.44,44.46,18112.0,37.8507,37.8848,37.8422,37.8592,18112.0
2016-08-18 13:45:00,44.46,44.47,44.42,44.43,20608.0,37.8592,37.8677,37.8252,37.8337,20608.0
2016-08-18 13:50:00,44.43,44.43,44.38,44.38,58239.0,37.8337,37.8337,37.7911,37.7911,58239.0
2016-08-18 13:55:00,44.38,44.39,44.33,44.34,96811.0,37.7911,37.7996,37.7485,37.757,96811.0
2016-08-18 14:00:00,44.34,44.39,44.33,44.38,31160.0,37.757,37.7996,37.7485,37.7911,31160.0
2016-08-18 14:05:00,44.38,44.38,44.33,44.36,55051.0,37.7911,37.7911,37.7485,37.7741,55051.0
2016-08-18 14:10:00,44.36,44.36,44.35,44.36,25305.0,37.7741,37.7741,37.7656,37.7741,25305.0
2016-08-18 14:15:00,44.35,44.37,44.35,44.37,35629.0,37.7656,37.7826,37.7656,37.7826,35629.0
2016-08-18 14:20:00,44.36,44.37,44.36,44.36,21186.0,37.7741,37.7826,37.7741,37.7741,21186.0
2016-08-18 14:25:00,44.37,44.41,44.36,44.4,54621.0,37.7826,37.8167,37.7741,37.8081,54621.0
2016-08-18 14:30:00,44.39,44.39,44.34,44.36,67714.0,37.7996,37.7996,37.757,37.7741,67714.0
2016-08-18 14:35:00,44.36,44.37,44.34,44.37,24358.0,37.7741,37.7826,37.757,37.7826,24358.0
2016-08-18 14:40:00,44.37,44.39,44.36,44.39,19476.0,37.7826,37.7996,37.7741,37.7996,19476.0
2016-08-18 14:45:00,44.39,44.4,44.36,44.4,32884.0,37.7996,37.8081,37.7741,37.8081,32884.0
2016-08-18 14:50:00,44.39,44.4,44.37,44.37,19199.0,37.7996,37.8081,37.7826,37.7826,19199.0
2016-08-18 14:55:00,44.37,44.37,44.32,44.34,58733.0,37.7826,37.7826,37.74,37.757,58733.0
2016-08-18 15:00:00,44.34,44.4,44.34,44.39,30113.0,37.757,37.8081,37.757,37.7996,30113.0
2016-08-18 15:05:00,44.39,44.4,44.37,44.39,70587.0,37.7996,37.8081,37.7826,37.7996,70587.0
2016-08-18 15:10:00,44.39,44.4,44.35,44.36,47662.0,37.7996,37.8081,37.7656,37.7741,47662.0
2016-08-18 15:15:00,44.36,44.38,44.35,44.38,30891.0,37.7741,37.7911,37.7656,37.7911,30891.0
2016-08-18 15:20:00,44.37,44.38,44.36,44.38,23112.0,37.7826,37.7911,37.7741,37.7911,23112.0
2016-08-18 15:25:00,44.37,44.39,44.35,44.36,82449.0,37.7826,37.7996,37.7656,37.7741,82449.0
2016-08-18 15:30:00,44.36,44.37,44.34,44.36,51519.0,37.7741,37.7826,37.757,37.7741,51519.0
2016-08-18 15:35:00,44.36,44.37,44.32,44.34,95554.0,37.7741,37.7826,37.74,37.757,95554.0
2016-08-18 15:40:00,44.34,44.4,44.34,44.38,76025.0,37.757,37.8081,37.757,37.7911,76025.0
2016-08-18 15:45:00,44.38,44.39,44.32,44.34,107681.0,37.7911,37.7996,37.74,37.757,107681.0
2016-08-18 15:50:00,44.34,44.36,44.33,44.33,149334.0,37.757,37.7741,37.7485,37.7485,149334.0
2016-08-18 15:55:00,44.34,44.4,44.33,44.35,496316.0,37.757,37.8081,37.7485,37.7656,496316.0
2016-08-19 09:30:00,44.17,44.25,44.08,44.11,489362.0,37.6123,37.6804,37.5356,37.5612,489362.0
2016-08-19 09:35:00,44.11,44.12,43.96,43.96,133978.0,37.5612,37.5697,37.4335,37.4335,133978.0
2016-08-19 09:40:00,43.97,43.97,43.9,43.91,165427.0,37.442,37.442,37.3824,37.3909,165427.0
2016-08-19 09:45:00,43.91,43.92,43.73,43.73,188413.0,37.3909,37.3994,37.2376,37.2376,188413.0
2016-08-19 09:50:00,43.74,43.83,43.73,43.83,168899.0,37.2461,37.3228,37.2376,37.3228,168899.0
2016-08-19 09:55:00,43.84,43.84,43.74,43.74,96723.0,37.3313,37.3313,37.2461,37.2461,96723.0
2016-08-19 10:00:00,43.74,43.75,43.64,43.65,220437.0,37.2461,37.2546,37.161,37.1695,220437.0
2016-08-19 10:05:00,43.65,43.71,43.64,43.7,473590.0,37.1695,37.2206,37.161,37.2121,473590.0
2016-08-19 10:10:00,43.7,43.92,43.69,43.91,230468.0,37.2121,37.3994,37.2035,37.3909,230468.0
2016-08-19 10:15:00,43.92,43.92,43.86,43.89,100138.0,37.3994,37.3994,37.3483,37.3739,100138.0
2016-08-19 10:20:00,43.89,43.89,43.87,43.89,131682.0,37.3739,37.3739,37.3568,37.3739,131682.0
2016-08-19 10:25:00,43.88,43.9,43.87,43.9,257014.0,37.3653,37.3824,37.3568,37.3824,257014.0
2016-08-19 10:30:00,43.9,44.1,43.89,44.03,133205.0,37.3824,37.5527,37.3739,37.4931,133205.0
2016-08-19 10:35:00,44.03,44.04,43.98,44.03,99950.0,37.4931,37.5016,37.4505,37.4931,99950.0
2016-08-19 10:40:00,44.04,44.11,44.03,44.05,127141.0,37.5016,37.5612,37.4931,37.5101,127141.0
2016-08-19 10:45:00,44.05,44.14,44.05,44.14,60467.0,37.5101,37.5867,37.5101,37.5867,60467.0
2016-08-19 10:50:00,44.13,44.18,44.08,44.08,116585.0,37.5782,37.6208,37.5356,37.5356,116585.0
2016-08-19 10:55:00,44.09,44.09,44.04,44.07,113921.0,37.5442,37.5442,37.5016,37.5271,113921.0
2016-08-19 11:00:00,44.06,44.09,44.04,44.09,64267.0,37.5186,37.5442,37.5016,37.5442,64267.0
2016-08-19 11:05:00,44.08,44.14,44.08,44.12,49323.0,37.5356,37.5867,37.5356,37.5697,49323.0
2016-08-19 11:10:00,44.13,44.15,44.12,44.12,47152.0,37.5782,37.5953,37.5697,37.5697,47152.0
2016-08-19 11:15:00,44.12,44.13,44.04,44.05,87871.0,37.5697,37.5782,37.5016,37.5101,87871.0
2016-08-19 11:20:00,44.04,44.08,44.03,44.08,63563.0,37.5016,37.5356,37.4931,37.5356,63563.0
2016-08-19 11:25:00,44.08,44.14,44.07,44.13,69182.0,37.5356,37.5867,37.5271,37.5782,69182.0
2016-08-19 11:30:00,44.13,44.15,44.05,44.05,58158.0,37.5782,37.5953,37.5101,37.5101,58158.0
2016-08-19 11:35:00,44.05,44.07,44.0,44.0,70335.0,37.5101,37.5271,37.4675,37.4675,70335.0
2016-08-19 11:40:00,43.99,44.0,43.95,43.96,83045.0,37.459,37.4675,37.4249,37.4335,83045.0
2016-08-19 11:45:00,43.96,44.0,43.93,43.99,355266.0,37.4335,37.4675,37.4079,37.459,355266.0
2016-08-19 11:50:00,43.99,44.06,43.98,44.04,84832.0,37.459,37.5186,37.4505,37.5016,84832.0
2016-08-19 11:55:00,44.05,44.08,44.02,44.08,59087.0,37.5101,37.5356,37.4846,37.5356,59087.0
2016-08-19 12:00:00,44.08,44.09,44.02,44.06,58534.0,37.5356,37.5442,37.4846,37.5186,58534.0
2016-08-19 12:05:00,44.06,44.08,44.02,44.02,72240.0,37.5186,37.5356,37.4846,37.4846,72240.0
2016-08-19 12:10:00,44.02,44.09,43.98,44.08,112287.0,37.4846,37.5442,37.4505,37.5356,112287.0
2016-08-19 12:15:00,44.08,44.08,44.0,44.01,63131.0,37.5356,37.5356,37.4675,37.476,63131.0
2016-08-19 12:20:00,44.01,44.08,43.99,44.07,39396.0,37.476,37.5356,37.459,37.5271,39396.0
2016-08-19 12:25:00,44.07,44.09,44.04,44.06,38394.0,37.5271,37.5442,37.5016,37.5186,38394.0
2016-08-19 12:30:00,44.06,44.08,44.05,44.05,177032.0,37.5186,37.5356,37.5101,37.5101,177032.0
2016-08-19 12:35:00,44.04,44.08,44.02,44.07,62336.0,37.5016,37.5356,37.4846,37.5271,62336.0
2016-08-19 12:40:00,44.06,44.07,44.03,44.07,37852.0,37.5186,37.5271,37.4931,37.5271,37852.0
2016-08-19 12:45:00,44.07,44.08,44.02,44.02,29181.0,37.5271,37.5356,37.4846,37.4846,29181.0
2016-08-19 12:50:00,44.02,44.03,43.95,43.98,47528.0,37.4846,37.4931,37.4249,37.4505,47528.0
2016-08-19 12:55:00,43.97,44.02,43.96,44.02,34227.0,37.442,37.4846,37.4335,37.4846,34227.0
2016-08-19 13:00:00,44.01,44.07,43.99,44.06,38081.0,37.476,37.5271,37.459,37.5186,38081.0
2016-08-19 13:05:00,44.06,44.09,44.05,44.09,54189.0,37.5186,37.5442,37.5101,37.5442,54189.0
2016-08-19 13:10:00,44.09,44.13,44.08,44.13,47839.0,37.5442,37.5782,37.5356,37.5782,47839.0
2016-08-19 13:15:00,44.13,44.15,44.11,44.15,53394.0,37.5782,37.5953,37.5612,37.5953,53394.0
2016-08-19 13:20:00,44.14,44.16,44.13,44.15,46736.0,37.5867,37.6038,37.5782,37.5953,46736.0
2016-08-19 13:25:00,44.15,44.17,44.13,44.14,44272.0,37.5953,37.6123,37.5782,37.5867,44272.0
2016-08-19 13:30:00,44.13,44.18,44.12,44.18,66555.0,37.5782,37.6208,37.5697,37.6208,66555.0
2016-08-19 13:35:00,44.17,44.18,44.15,44.16,120091.0,37.6123,37.6208,37.5953,37.6038,120091.0
2016-08-19 13:40:00,44.16,44.17,44.13,44.16,36737.0,37.6038,37.6123,37.5782,37.6038,36737.0
2016-08-19 13:45:00,44.15,44.16,44.12,44.15,55328.0,37.5953,37.6038,37.5697,37.5953,55328.0
2016-08-19 13:50:00,44.15,44.16,44.14,44.15,24421.0,37.5953,37.6038,37.5867,37.5953,24421.0
2016-08-19 13:55:00,44.15,44.17,44.12,44.13,73538.0,37.5953,37.6123,37.5697,37.5782,73538.0
2016-08-19 14:00:00,44.13,44.16,44.11,44.13,60974.0,37.5782,37.6038,37.5612,37.5782,60974.0
2016-08-19 14:05:00,44.14,44.15,44.12,44.15,39097.0,37.5867,37.5953,37.5697,37.5953,39097.0
2016-08-19 14:10:00,44.14,44.25,44.14,44.22,105213.0,37.5867,37.6804,37.5867,37.6549,105213.0
2016-08-19 14:15:00,44.23,44.26,44.21,44.24,65371.0,37.6634,37.6889,37.6463,37.6719,65371.0
2016-08-19 14:20:00,44.24,44.25,44.2,44.23,38385.0,37.6719,37.6804,37.6378,37.6634,38385.0
2016-08-19 14:25:00,44.22,44.24,44.18,44.18,131170.0,37.6549,37.6719,37.6208,37.6208,131170.0
2016-08-19 14:30:00,44.18,44.2,44.16,44.18,145134.0,37.6208,37.6378,37.6038,37.6208,145134.0
2016-08-19 14:35:00,44.18,44.2,44.16,44.2,55537.0,37.6208,37.6378,37.6038,37.6378,55537.0
2016-08-19 14:40:00,44.19,44.28,44.19,44.28,100776.0,37.6293,37.706,37.6293,37.706,100776.0
2016-08-19 14:45:00,44.28,44.29,44.23,44.25,58141.0,37.706,37.7145,37.6634,37.6804,58141.0
2016-08-19 14:50:00,44.25,44.29,44.22,44.29,62515.0,37.6804,37.7145,37.6549,37.7145,62515.0
2016-08-19 14:55:00,44.29,44.3,44.26,44.26,30716.0,37.7145,37.723,37.6889,37.6889,30716.0
2016-08-19 15:00:00,44.27,44.27,44.25,44.27,43193.0,37.6974,37.6974,37.6804,37.6974,43193.0
2016-08-19 15:05:00,44.27,44.3,44.26,44.29,44534.0,37.6974,37.723,37.6889,37.7145,44534.0
2016-08-19 15:10:00,44.29,44.29,44.23,44.25,67879.0,37.7145,37.7145,37.6634,37.6804,67879.0
2016-08-19 15:15:00,44.25,44.26,44.24,44.25,46924.0,37.6804,37.6889,37.6719,37.6804,46924.0
2016-08-19 15:20:00,44.26,44.27,44.22,44.27,62131.0,37.6889,37.6974,37.6549,37.6974,62131.0
2016-08-19 15:25:00,44.27,44.31,44.26,44.3,58526.0,37.6974,37.7315,37.6889,37.723,58526.0
2016-08-19 15:30:00,44.29,44.3,44.25,44.27,68654.0,37.7145,37.723,37.6804,37.6974,68654.0
2016-08-19 15:35:00,44.27,44.28,44.24,44.26,67831.0,37.6974,37.706,37.6719,37.6889,67831.0
2016-08-19 15:40:00,44.25,44.27,44.22,44.23,74613.0,37.6804,37.6974,37.6549,37.6634,74613.0
2016-08-19 15:45:00,44.23,44.26,44.22,44.25,114986.0,37.6634,37.6889,37.6549,37.6804,114986.0
2016-08-19 15:50:00,44.24,44.27,44.22,44.23,140602.0,37.6719,37.6974,37.6549,37.6634,140602.0
2016-08-19 15:55:00,44.23,44.27,44.22,44.25,316139.0,37.6634,37.6974,37.6549,37.6804,316139.0
2016-08-22 09:30:00,44.08,44.2,43.97,44.1,150520.0,37.5356,37.6378,37.442,37.5527,150520.0
2016-08-22 09:35:00,44.09,44.1,43.97,43.98,113407.0,37.5442,37.5527,37.442,37.4505,113407.0
2016-08-22 09:40:00,43.98,44.0,43.92,43.98,95116.0,37.4505,37.4675,37.3994,37.4505,95116.0
2016-08-22 09:45:00,43.97,44.02,43.95,43.97,178252.0,37.442,37.4846,37.4249,37.442,178252.0
2016-08-22 09:50:00,43.97,43.99,43.88,43.92,111777.0,37.442,37.459,37.3653,37.3994,111777.0
2016-08-22 09:55:00,43.91,43.92,43.85,43.89,106508.0,37.3909,37.3994,37.3398,37.3739,106508.0
2016-08-22 10:00:00,43.89,43.91,43.81,43.82,144890.0,37.3739,37.3909,37.3057,37.3142,144890.0
2016-08-22 10:05:00,43.82,43.86,43.79,43.82,93274.0,37.3142,37.3483,37.2887,37.3142,93274.0
2016-08-22 10:10:00,43.82,43.91,43.81,43.89,152289.0,37.3142,37.3909,37.3057,37.3739,152289.0
2016-08-22 10:15:00,43.89,44.03,43.89,44.01,187602.0,37.3739,37.4931,37.3739,37.476,187602.0
2016-08-22 10:20:00,44.01,44.15,44.0,44.15,60354.0,37.476,37.5953,37.4675,37.5953,60354.0
2016-08-22 10:25:00,44.15,44.2,44.11,44.14,88510.0,37.5953,37.6378,37.5612,37.5867,88510.0
2016-08-22 10:30:00,44.14,44.19,44.12,44.14,68420.0,37.5867,37.6293,37.5697,37.5867,68420.0
2016-08-22 10:35:00,44.14,44.22,44.11,44.19,130367.0,37.5867,37.6549,37.5612,37.6293,130367.0
2016-08-22 10:40:00,44.19,44.26,44.18,44.23,57346.0,37.6293,37.6889,37.6208,37.6634,57346.0
2016-08-22 10:45:00,44.24,44.26,44.22,44.25,48949.0,37.6719,37.6889,37.6549,37.6804,48949.0
2016-08-22 10:50:00,44.24,44.25,44.2,44.23,86998.0,37.6719,37.6804,37.6378,37.6634,86998.0
2016-08-22 10:55:00,44.23,44.28,44.23,44.28,35338.0,37.6634,37.706,37.6634,37.706,35338.0
2016-08-22 11:00:00,44.28,44.29,44.24,44.25,65689.0,37.706,37.7145,37.6719,37.6804,65689.0
2016-08-22 11:05:00,44.25,44.27,44.23,44.26,30533.0,37.6804,37.6974,37.6634,37.6889,30533.0
2016-08-22 11:10:00,44.26,44.28,44.24,44.25,49982.0,37.6889,37.706,37.6719,37.6804,49982.0
2016-08-22 11:15:00,44.26,44.26,44.18,44.19,48980.0,37.6889,37.6889,37.6208,37.6293,48980.0
2016-08-22 11:20:00,44.19,44.21,44.13,44.15,57959.0,37.6293,37.6463,37.5782,37.5953,57959.0
2016-08-22 11:25:00,44.14,44.16,44.1,44.11,50197.0,37.5867,37.6038,37.5527,37.5612,50197.0
2016-08-22 11:30:00,44.11,44.17,44.1,44.14,40666.0,37.5612,37.6123,37.5527,37.5867,40666.0
2016-08-22 11:35:00,44.14,44.15,44.1,44.11,51537.0,37.5867,37.5953,37.5527,37.5612,51537.0
2016-08-22 11:40:00,44.11,44.13,44.09,44.11,27488.0,37.5612,37.5782,37.5442,37.5612,27488.0
2016-08-22 11:45:00,44.12,44.15,44.1,44.15,30754.0,37.5697,37.5953,37.5527,37.5953,30754.0
2016-08-22 11:50:00,44.15,44.16,44.12,44.13,48807.0,37.5953,37.6038,37.5697,37.5782,48807.0
2016-08-22 11:55:00,44.13,44.15,44.12,44.14,28232.0,37.5782,37.5953,37.5697,37.5867,28232.0
2016-08-22 12:00:00,44.14,44.16,44.11,44.12,31832.0,37.5867,37.6038,37.5612,37.5697,31832.0
2016-08-22 12:05:00,44.12,44.16,44.12,44.15,26415.0,37.5697,37.6038,37.5697,37.5953,26415.0
2016-08-22 12:10:00,44.14,44.17,44.14,44.15,29075.0,37.5867,37.6123,37.5867,37.5953,29075.0
2016-08-22 12:15:00,44.16,44.2,44.15,44.2,32469.0,37.6038,37.6378,37.5953,37.6378,32469.0
2016-08-22 12:20:00,44.2,44.3,44.19,44.3,34643.0,37.6378,37.723,37.6293,37.723,34643.0
2016-08-22 12:25:00,44.3,44.36,44.3,44.33,46451.0,37.723,37.7741,37.723,37.7485,46451.0
2016-08-22 12:30:00,44.32,44.33,44.28,44.29,22023.0,37.74,37.7485,37.706,37.7145,22023.0
2016-08-22 12:35:00,44.29,44.31,44.29,44.31,11168.0,37.7145,37.7315,37.7145,37.7315,11168.0
2016-08-22 12:40:00,44.3,44.34,44.24,44.24,70712.0,37.723,37.757,37.6719,37.6719,70712.0
2016-08-22 12:45:00,44.25,44.25,44.22,44.25,22584.0,37.6804,37.6804,37.6549,37.6804,22584.0
2016-08-22 12:50:00,44.24,44.25,44.2,44.22,52865.0,37.6719,37.6804,37.6378,37.6549,52865.0
2016-08-22 12:55:00,44.21,44.22,44.18,44.21,32182.0,37.6463,37.6549,37.6208,37.6463,32182.0
2016-08-22 13:00:00,44.21,44.22,44.17,44.18,24565.0,37.6463,37.6549,37.6123,37.6208,24565.0
2016-08-22 13:05:00,44.17,44.2,44.17,44.19,47766.0,37.6123,37.6378,37.6123,37.6293,47766.0
2016-08-22 13:10:00,44.2,44.21,44.17,44.19,21926.0,37.6378,37.6463,37.6123,37.6293,21926.0
2016-08-22 13:15:00,44.19,44.2,44.17,44.19,43589.0,37.6293,37.6378,37.6123,37.6293,43589.0
2016-08-22 13:20:00,44.19,44.19,44.05,44.05,77713.0,37.6293,37.6293,37.5101,37.5101,77713.0
2016-08-22 13:25:00,44.05,44.1,44.04,44.09,85202.0,37.5101,37.5527,37.5016,37.5442,85202.0
2016-08-22 13:30:00,44.09,44.09,44.05,44.05,22343.0,37.5442,37.5442,37.5101,37.5101,22343.0
2016-08-22 13:35:00,44.06,44.08,44.05,44.07,76510.0,37.5186,37.5356,37.5101,37.5271,76510.0
2016-08-22 13:40:00,44.07,44.1,44.06,44.09,25224.0,37.5271,37.5527,37.5186,37.5442,25224.0
2016-08-22 13:45:00,44.1,44.18,44.09,44.17,40825.0,37.5527,37.6208,37.5442,37.6123,40825.0
2016-08-22 13:50:00,44.17,44.17,44.13,44.16,34347.0,37.6123,37.6123,37.5782,37.6038,34347.0
2016-08-22 13:55:00,44.16,44.2,44.16,44.17,34923.0,37.6038,37.6378,37.6038,37.6123,34923.0
2016-08-22 14:00:00,44.18,44.23,44.17,44.23,37356.0,37.6208,37.6634,37.6123,37.6634,37356.0
2016-08-22 14:05:00,44.23,44.23,44.2,44.22,36594.0,37.6634,37.6634,37.6378,37.6549,36594.0
2016-08-22 14:10:00,44.22,44.24,44.21,44.23,31098.0,37.6549,37.6719,37.6463,37.6634,31098.0
2016-08-22 14:15:00,44.23,44.24,44.21,44.21,15065.0,37.6634,37.6719,37.6463,37.6463,15065.0
2016-08-22 14:20:00,44.22,44.26,44.21,44.24,35121.0,37.6549,37.6889,37.6463,37.6719,35121.0
2016-08-22 14:25:00,44.24,44.25,44.16,44.16,45921.0,37.6719,37.6804,37.6038,37.6038,45921.0
2016-08-22 14:30:00,44.17,44.19,44.16,44.18,33636.0,37.6123,37.6293,37.6038,37.6208,33636.0
2016-08-22 14:35:00,44.17,44.18,44.13,44.16,44253.0,37.6123,37.6208,37.5782,37.6038,44253.0
2016-08-22 14:40:00,44.16,44.19,44.16,44.18,31893.0,37.6038,37.6293,37.6038,37.6208,31893.0
2016-08-22 14:45:00,44.18,44.18,44.14,44.16,55338.0,37.6208,37.6208,37.5867,37.6038,55338.0
2016-08-22 14:50:00,44.16,44.17,44.13,44.15,49100.0,37.6038,37.6123,37.5782,37.5953,49100.0
2016-08-22 14:55:00,44.14,44.15,44.12,44.13,30261.0,37.5867,37.5953,37.5697,37.5782,30261.0
2016-08-22 15:00:00,44.14,44.18,44.13,44.16,62906.0,37.5867,37.6208,37.5782,37.6038,62906.0
2016-08-22 15:05:00,44.17,44.19,44.15,44.19,44885.0,37.6123,37.6293,37.5953,37.6293,44885.0
2016-08-22 15:10:00,44.19,44.22,44.17,44.21,28073.0,37.6293,37.6549,37.6123,37.6463,28073.0
2016-08-22 15:15:00,44.21,44.22,44.17,44.19,29477.0,37.6463,37.6549,37.6123,37.6293,29477.0
2016-08-22 15:20:00,44.19,44.2,44.17,44.19,40317.0,37.6293,37.6378,37.6123,37.6293,40317.0
2016-08-22 15:25:00,44.18,44.22,44.18,44.22,39757.0,37.6208,37.6549,37.6208,37.6549,39757.0
2016-08-22 15:30:00,44.22,44.22,44.19,44.21,51249.0,37.6549,37.6549,37.6293,37.6463,51249.0
2016-08-22 15:35:00,44.21,44.21,44.17,44.18,49847.0,37.6463,37.6463,37.6123,37.6208,49847.0
2016-08-22 15:40:00,44.18,44.2,44.17,44.18,53760.0,37.6208,37.6378,37.6123,37.6208,53760.0
2016-08-22 15:45:00,44.19,44.2,44.16,44.18,116816.0,37.6293,37.6378,37.6038,37.6208,116816.0
2016-08-22 15:50:00,44.18,44.2,44.16,44.19,92562.0,37.6208,37.6378,37.6038,37.6293,92562.0
2016-08-22 15:55:00,44.2,44.21,44.18,44.19,188539.0,37.6378,37.6463,37.6208,37.6293,188539.0
2016-08-23 09:30:00,44.37,44.42,44.22,44.38,188870.0,37.7826,37.8252,37.6549,37.7911,188870.0
2016-08-23 09:35:00,44.4,44.41,44.33,44.4,103983.0,37.8081,37.8167,37.7485,37.8081,103983.0
2016-08-23 09:40:00,44.4,44.4,44.29,44.29,45704.0,37.8081,37.8081,37.7145,37.7145,45704.0
2016-08-23 09:45:00,44.28,44.31,44.23,44.31,52739.0,37.706,37.7315,37.6634,37.7315,52739.0
2016-08-23 09:50:00,44.31,44.38,44.31,44.36,61128.0,37.7315,37.7911,37.7315,37.7741,61128.0
2016-08-23 09:55:00,44.37,44.38,44.3,44.33,38105.0,37.7826,37.7911,37.723,37.7485,38105.0
2016-08-23 10:00:00,44.32,44.34,44.28,44.34,48814.0,37.74,37.757,37.706,37.757,48814.0
2016-08-23 10:05:00,44.33,44.34,44.29,44.3,22233.0,37.7485,37.757,37.7145,37.723,22233.0
2016-08-23 10:10:00,44.3,44.38,44.29,44.38,149051.0,37.723,37.7911,37.7145,37.7911,149051.0
2016-08-23 10:15:00,44.38,44.42,44.35,44.35,59318.0,37.7911,37.8252,37.7656,37.7656,59318.0
2016-08-23 10:20:00,44.34,44.38,44.32,44.34,40914.0,37.757,37.7911,37.74,37.757,40914.0
2016-08-23 10:25:00,44.34,44.36,44.32,44.33,34387.0,37.757,37.7741,37.74,37.7485,34387.0
2016-08-23 10:30:00,44.33,44.39,44.32,44.33,24897.0,37.7485,37.7996,37.74,37.7485,24897.0
2016-08-23 10:35:00,44.34,44.35,44.27,44.28,64655.0,37.757,37.7656,37.6974,37.706,64655.0
2016-08-23 10:40:00,44.27,44.29,44.25,44.29,33381.0,37.6974,37.7145,37.6804,37.7145,33381.0
2016-08-23 10:45:00,44.29,44.31,44.28,44.3,27594.0,37.7145,37.7315,37.706,37.723,27594.0
2016-08-23 10:50:00,44.3,44.35,44.29,44.3,34585.0,37.723,37.7656,37.7145,37.723,34585.0
2016-08-23 10:55:00,44.3,44.31,44.19,44.21,80240.0,37.723,37.7315,37.6293,37.6463,80240.0
2016-08-23 11:00:00,44.22,44.25,44.21,44.23,38770.0,37.6549,37.6804,37.6463,37.6634,38770.0
2016-08-23 11:05:00,44.22,44.26,44.21,44.25,44675.0,37.6549,37.6889,37.6463,37.6804,44675.0
2016-08-23 11:10:00,44.24,44.26,44.21,44.22,41957.0,37.6719,37.6889,37.6463,37.6549,41957.0
2016-08-23 11:15:00,44.22,44.23,44.18,44.19,37495.0,37.6549,37.6634,37.6208,37.6293,37495.0
2016-08-23 11:20:00,44.18,44.2,44.12,44.12,63480.0,37.6208,37.6378,37.5697,37.5697,63480.0
2016-08-23 11:25:00,44.12,44.17,44.11,44.15,70426.0,37.5697,37.6123,37.5612,37.5953,70426.0
2016-08-23 11:30:00,44.16,44.17,44.13,44.17,35880.0,37.6038,37.6123,37.5782,37.6123,35880.0
2016-08-23 11:35:00,44.16,44.17,44.15,44.15,19566.0,37.6038,37.6123,37.5953,37.5953,19566.0
2016-08-23 11:40:00,44.16,44.2,44.15,44.19,29423.0,37.6038,37.6378,37.5953,37.6293,29423.0
2016-08-23 11:45:00,44.19,44.2,44.16,44.16,18631.0,37.6293,37.6378,37.6038,37.6038,18631.0
2016-08-23 11:50:00,44.16,44.18,44.12,44.13,70995.0,37.6038,37.6208,37.5697,37.5782,70995.0
2016-08-23 11:55:00,44.13,44.16,44.12,44.14,40746.0,37.5782,37.6038,37.5697,37.5867,40746.0
2016-08-23 12:00:00,44.14,44.19,44.14,44.19,89381.0,37.5867,37.6293,37.5867,37.6293,89381.0
2016-08-23 12:05:00,44.19,44.21,44.17,44.19,28779.0,37.6293,37.6463,37.6123,37.6293,28779.0
2016-08-23 12:10:00,44.19,44.24,44.18,44.2,31078.0,37.6293,37.6719,37.6208,37.6378,31078.0
2016-08-23 12:15:00,44.2,44.2,44.16,44.19,106120.0,37.6378,37.6378,37.6038,37.6293,106120.0
2016-08-23 12:20:00,44.18,44.2,44.14,44.16,96284.0,37.6208,37.6378,37.5867,37.6038,96284.0
2016-08-23 12:25:00,44.16,44.21,44.16,44.16,25976.0,37.6038,37.6463,37.6038,37.6038,25976.0
2016-08-23 12:30:00,44.17,44.23,44.15,44.21,63884.0,37.6123,37.6634,37.5953,37.6463,63884.0
2016-08-23 12:35:00,44.21,44.22,44.15,44.16,91891.0,37.6463,37.6549,37.5953,37.6038,91891.0
2016-08-23 12:40:00,44.16,44.16,44.12,44.14,34346.0,37.6038,37.6038,37.5697,37.5867,34346.0
2016-08-23 12:45:00,44.15,44.15,44.13,44.14,29240.0,37.5953,37.5953,37.5782,37.5867,29240.0
2016-08-23 12:50:00,44.14,44.14,44.1,44.1,36295.0,37.5867,37.5867,37.5527,37.5527,36295.0
2016-08-23 12:55:00,44.11,44.13,44.09,44.1,47449.0,37.5612,37.5782,37.5442,37.5527,47449.0
2016-08-23 13:00:00,44.1,44.13,44.1,44.1,33959.0,37.5527,37.5782,37.5527,37.5527,33959.0
2016-08-23 13:05:00,44.11,44.12,44.07,44.1,77577.0,37.5612,37.5697,37.5271,37.5527,77577.0
2016-08-23 13:10:00,44.09,44.11,44.07,44.08,27923.0,37.5442,37.5612,37.5271,37.5356,27923.0
2016-08-23 13:15:00,44.08,44.08,44.02,44.04,54552.0,37.5356,37.5356,37.4846,37.5016,54552.0
2016-08-23 13:20:00,44.04,44.07,44.03,44.05,56301.0,37.5016,37.5271,37.4931,37.5101,56301.0
2016-08-23 13:25:00,44.05,44.1,44.04,44.09,91086.0,37.5101,37.5527,37.5016,37.5442,91086.0
2016-08-23 13:30:00,44.09,44.1,44.06,44.09,65920.0,37.5442,37.5527,37.5186,37.5442,65920.0
2016-08-23 13:35:00,44.09,44.09,44.07,44.07,61794.0,37.5442,37.5442,37.5271,37.5271,61794.0
2016-08-23 13:40:00,44.07,44.09,44.07,44.09,33786.0,37.5271,37.5442,37.5271,37.5442,33786.0
2016-08-23 13:45:00,44.08,44.1,44.06,44.1,47907.0,37.5356,37.5527,37.5186,37.5527,47907.0
2016-08-23 13:50:00,44.09,44.1,44.05,44.05,104930.0,37.5442,37.5527,37.5101,37.5101,104930.0
2016-08-23 13:55:00,44.05,44.06,44.03,44.03,28395.0,37.5101,37.5186,37.4931,37.4931,28395.0
2016-08-23 14:00:00,44.04,44.04,43.99,44.0,53924.0,37.5016,37.5016,37.459,37.4675,53924.0
2016-08-23 14:05:00,44.0,44.01,43.99,43.99,54466.0,37.4675,37.476,37.459,37.459,54466.0
2016-08-23 14:10:00,43.99,44.01,43.97,44.01,73598.0,37.459,37.476,37.442,37.476,73598.0
2016-08-23 14:15:00,44.01,44.05,44.01,44.05,38833.0,37.476,37.5101,37.476,37.5101,38833.0
2016-08-23 14:20:00,44.05,44.06,44.03,44.04,30118.0,37.5101,37.5186,37.4931,37.5016,30118.0
2016-08-23 14:25:00,44.03,44.05,44.03,44.05,75513.0,37.4931,37.5101,37.4931,37.5101,75513.0
2016-08-23 14:30:00,44.05,44.06,44.03,44.04,49857.0,37.5101,37.5186,37.4931,37.5016,49857.0
2016-08-23 14:35:00,44.05,44.09,44.04,44.07,40400.0,37.5101,37.5442,37.5016,37.5271,40400.0
2016-08-23 14:40:00,44.08,44.09,44.02,44.02,50909.0,37.5356,37.5442,37.4846,37.4846,50909.0
2016-08-23 14:45:00,44.02,44.03,44.01,44.02,21027.0,37.4846,37.4931,37.476,37.4846,21027.0
2016-08-23 14:50:00,44.02,44.03,44.0,44.02,95141.0,37.4846,37.4931,37.4675,37.4846,95141.0
2016-08-23 14:55:00,44.02,44.03,43.99,44.01,71226.0,37.4846,37.4931,37.459,37.476,71226.0
2016-08-23 15:00:00,44.0,44.01,43.98,43.99,39879.0,37.4675,37.476,37.4505,37.459,39879.0
2016-08-23 15:05:00,43.98,44.02,43.96,43.97,97104.0,37.4505,37.4846,37.4335,37.442,97104.0
2016-08-23 15:10:00,43.96,43.97,43.93,43.94,125468.0,37.4335,37.442,37.4079,37.4164,125468.0
2016-08-23 15:15:00,43.94,43.96,43.93,43.96,80647.0,37.4164,37.4335,37.4079,37.4335,80647.0
2016-08-23 15:20:00,43.96,43.97,43.95,43.97,63016.0,37.4335,37.442,37.4249,37.442,63016.0
2016-08-23 15:25:00,43.97,44.01,43.93,44.01,85926.0,37.442,37.476,37.4079,37.476,85926.0
2016-08-23 15:30:00,44.0,44.02,43.98,44.02,57853.0,37.4675,37.4846,37.4505,37.4846,57853.0
2016-08-23 15:35:00,44.02,44.02,43.96,43.97,86546.0,37.4846,37.4846,37.4335,37.442,86546.0
2016-08-23 15:40:00,43.97,43.99,43.95,43.95,99503.0,37.442,37.459,37.4249,37.4249,99503.0
2016-08-23 15:45:00,43.96,43.96,43.92,43.93,213622.0,37.4335,37.4335,37.3994,37.4079,213622.0
2016-08-23 15:50:00,43.93,43.94,43.9,43.91,266571.0,37.4079,37.4164,37.3824,37.3909,266571.0
2016-08-23 15:55:00,43.91,43.97,43.9,43.9,762959.0,37.3909,37.442,37.3824,37.3824,762959.0
2016-08-24 09:30:00,43.96,43.99,43.9,43.99,90637.0,37.4335,37.459,37.3824,37.459,90637.0
2016-08-24 09:35:00,43.99,44.06,43.96,43.96,78312.0,37.459,37.5186,37.4335,37.4335,78312.0
2016-08-24 09:40:00,43.95,43.97,43.89,43.93,56258.0,37.4249,37.442,37.3739,37.4079,56258.0
2016-08-24 09:45:00,43.92,43.98,43.91,43.95,66404.0,37.3994,37.4505,37.3909,37.4249,66404.0
2016-08-24 09:50:00,43.95,43.97,43.89,43.94,47501.0,37.4249,37.442,37.3739,37.4164,47501.0
2016-08-24 09:55:00,43.94,44.0,43.93,43.99,29707.0,37.4164,37.4675,37.4079,37.459,29707.0
2016-08-24 10:00:00,43.99,44.02,43.96,44.01,26588.0,37.459,37.4846,37.4335,37.476,26588.0
2016-08-24 10:05:00,44.01,44.04,43.94,43.95,64276.0,37.476,37.5016,37.4164,37.4249,64276.0
2016-08-24 10:10:00,43.95,43.96,43.91,43.92,47303.0,37.4249,37.4335,37.3909,37.3994,47303.0
2016-08-24 10:15:00,43.91,43.91,43.85,43.86,69071.0,37.3909,37.3909,37.3398,37.3483,69071.0
2016-08-24 10:20:00,43.87,43.88,43.82,43.84,77099.0,37.3568,37.3653,37.3142,37.3313,77099.0
2016-08-24 10:25:00,43.84,43.85,43.8,43.84,71594.0,37.3313,37.3398,37.2972,37.3313,71594.0
2016-08-24 10:30:00,43.84,43.9,43.83,43.9,66572.0,37.3313,37.3824,37.3228,37.3824,66572.0
2016-08-24 10:35:00,43.9,43.97,43.9,43.94,24092.0,37.3824,37.442,37.3824,37.4164,24092.0
2016-08-24 10:40:00,43.95,43.96,43.92,43.96,37012.0,37.4249,37.4335,37.3994,37.4335,37012.0
2016-08-24 10:45:00,43.96,43.96,43.89,43.9,55164.0,37.4335,37.4335,37.3739,37.3824,55164.0
2016-08-24 10:50:00,43.9,43.94,43.9,43.94,34116.0,37.3824,37.4164,37.3824,37.4164,34116.0
2016-08-24 10:55:00,43.94,43.95,43.91,43.94,24823.0,37.4164,37.4249,37.3909,37.4164,24823.0
2016-08-24 11:00:00,43.94,43.95,43.88,43.92,131213.0,37.4164,37.4249,37.3653,37.3994,131213.0
2016-08-24 11:05:00,43.93,43.97,43.92,43.94,30100.0,37.4079,37.442,37.3994,37.4164,30100.0
2016-08-24 11:10:00,43.93,43.98,43.93,43.98,27947.0,37.4079,37.4505,37.4079,37.4505,27947.0
2016-08-24 11:15:00,43.98,44.03,43.96,43.97,38011.0,37.4505,37.4931,37.4335,37.442,38011.0
2016-08-24 11:20:00,43.97,43.98,43.95,43.97,31052.0,37.442,37.4505,37.4249,37.442,31052.0
2016-08-24 11:25:00,43.97,44.04,43.94,44.01,41654.0,37.442,37.5016,37.4164,37.476,41654.0
2016-08-24 11:30:00,44.02,44.02,44.0,44.01,20136.0,37.4846,37.4846,37.4675,37.476,20136.0
2016-08-24 11:35:00,44.01,44.02,43.99,44.0,24770.0,37.476,37.4846,37.459,37.4675,24770.0
2016-08-24 11:40:00,44.0,44.01,43.94,43.95,50118.0,37.4675,37.476,37.4164,37.4249,50118.0
2016-08-24 11:45:00,43.94,43.98,43.92,43.96,20991.0,37.4164,37.4505,37.3994,37.4335,20991.0
2016-08-24 11:50:00,43.95,43.97,43.92,43.95,25983.0,37.4249,37.442,37.3994,37.4249,25983.0
2016-08-24 11:55:00,43.95,43.98,43.94,43.97,36314.0,37.4249,37.4505,37.4164,37.442,36314.0
2016-08-24 12:00:00,43.98,44.03,43.98,44.02,50238.0,37.4505,37.4931,37.4505,37.4846,50238.0
2016-08-24 12:05:00,44.02,44.06,44.0,44.06,41843.0,37.4846,37.5186,37.4675,37.5186,41843.0
2016-08-24 12:10:00,44.05,44.09,44.03,44.08,50714.0,37.5101,37.5442,37.4931,37.5356,50714.0
2016-08-24 12:15:00,44.08,44.1,44.06,44.09,33655.0,37.5356,37.5527,37.5186,37.5442,33655.0
2016-08-24 12:20:00,44.09,44.09,44.03,44.04,42268.0,37.5442,37.5442,37.4931,37.5016,42268.0
2016-08-24 12:25:00,44.04,44.05,44.0,44.01,61829.0,37.5016,37.5101,37.4675,37.476,61829.0
2016-08-24 12:30:00,44.02,44.04,44.01,44.03,22256.0,37.4846,37.5016,37.476,37.4931,22256.0
2016-08-24 12:35:00,44.04,44.07,44.02,44.06,26101.0,37.5016,37.5271,37.4846,37.5186,26101.0
2016-08-24 12:40:00,44.05,44.08,44.03,44.05,84196.0,37.5101,37.5356,37.4931,37.5101,84196.0
2016-08-24 12:45:00,44.04,44.05,44.02,44.03,13044.0,37.5016,37.5101,37.4846,37.4931,13044.0
2016-08-24 12:50:00,44.02,44.07,44.02,44.06,40958.0,37.4846,37.5271,37.4846,37.5186,40958.0
2016-08-24 12:55:00,44.07,44.08,44.04,44.04,34748.0,37.5271,37.5356,37.5016,37.5016,34748.0
2016-08-24 13:00:00,44.05,44.05,43.98,43.99,53453.0,37.5101,37.5101,37.4505,37.459,53453.0
2016-08-24 13:05:00,44.0,44.0,43.97,43.98,28155.0,37.4675,37.4675,37.442,37.4505,28155.0
2016-08-24 13:10:00,43.98,43.98,43.95,43.96,12525.0,37.4505,37.4505,37.4249,37.4335,12525.0
2016-08-24 13:15:00,43.96,43.97,43.94,43.96,20184.0,37.4335,37.442,37.4164,37.4335,20184.0
2016-08-24 13:20:00,43.97,43.97,43.94,43.95,13218.0,37.442,37.442,37.4164,37.4249,13218.0
2016-08-24 13:25:00,43.95,43.98,43.93,43.95,33028.0,37.4249,37.4505,37.4079,37.4249,33028.0
2016-08-24 13:30:00,43.95,43.96,43.9,43.91,24606.0,37.4249,37.4335,37.3824,37.3909,24606.0
2016-08-24 13:35:00,43.91,43.91,43.86,43.87,46016.0,37.3909,37.3909,37.3483,37.3568,46016.0
2016-08-24 13:40:00,43.87,43.88,43.86,43.87,27975.0,37.3568,37.3653,37.3483,37.3568,27975.0
2016-08-24 13:45:00,43.87,43.88,43.85,43.87,55124.0,37.3568,37.3653,37.3398,37.3568,55124.0
2016-08-24 13:50:00,43.87,43.88,43.84,43.86,93105.0,37.3568,37.3653,37.3313,37.3483,93105.0
2016-08-24 13:55:00,43.86,43.86,43.83,43.84,21571.0,37.3483,37.3483,37.3228,37.3313,21571.0
2016-08-24 14:00:00,43.84,43.84,43.74,43.76,52867.0,37.3313,37.3313,37.2461,37.2632,52867.0
2016-08-24 14:05:00,43.76,43.76,43.67,43.72,62519.0,37.2632,37.2632,37.1865,37.2291,62519.0
2016-08-24 14:10:00,43.71,43.73,43.69,43.71,46361.0,37.2206,37.2376,37.2035,37.2206,46361.0
2016-08-24 14:15:00,43.72,43.72,43.66,43.67,59515.0,37.2291,37.2291,37.178,37.1865,59515.0
2016-08-24 14:20:00,43.66,43.67,43.54,43.55,171588.0,37.178,37.1865,37.0758,37.0843,171588.0
2016-08-24 14:25:00,43.55,43.55,43.45,43.46,168021.0,37.0843,37.0843,36.9992,37.0077,168021.0
2016-08-24 14:30:00,43.47,43.55,43.46,43.54,86887.0,37.0162,37.0843,37.0077,37.0758,86887.0
2016-08-24 14:35:00,43.54,43.57,43.51,43.54,78674.0,37.0758,37.1014,37.0503,37.0758,78674.0
2016-08-24 14:40:00,43.55,43.56,43.48,43.5,379683.0,37.0843,37.0928,37.0247,37.0418,379683.0
2016-08-24 14:45:00,43.5,43.51,43.44,43.45,113381.0,37.0418,37.0503,36.9907,36.9992,113381.0
2016-08-24 14:50:00,43.45,43.5,43.45,43.47,68754.0,36.9992,37.0418,36.9992,37.0162,68754.0
2016-08-24 14:55:00,43.47,43.5,43.46,43.47,98056.0,37.0162,37.0418,37.0077,37.0162,98056.0
2016-08-24 15:00:00,43.47,43.48,43.43,43.44,115304.0,37.0162,37.0247,36.9821,36.9907,115304.0
2016-08-24 15:05:00,43.45,43.45,43.26,43.27,216560.0,36.9992,36.9992,36.8374,36.8459,216560.0
2016-08-24 15:10:00,43.26,43.32,43.24,43.24,125411.0,36.8374,36.8885,36.8204,36.8204,125411.0
2016-08-24 15:15:00,43.23,43.25,43.1,43.14,260682.0,36.8118,36.8289,36.7011,36.7352,260682.0
2016-08-24 15:20:00,43.13,43.18,43.12,43.17,217806.0,36.7267,36.7693,36.7182,36.7608,217806.0
2016-08-24 15:25:00,43.17,43.22,43.17,43.2,128113.0,36.7608,36.8033,36.7608,36.7863,128113.0
2016-08-24 15:30:00,43.19,43.23,43.19,43.21,88188.0,36.7778,36.8118,36.7778,36.7948,88188.0
2016-08-24 15:35:00,43.21,43.22,43.1,43.11,172896.0,36.7948,36.8033,36.7011,36.7097,172896.0
2016-08-24 15:40:00,43.1,43.15,43.1,43.14,165953.0,36.7011,36.7437,36.7011,36.7352,165953.0
2016-08-24 15:45:00,43.14,43.15,43.07,43.09,246885.0,36.7352,36.7437,36.6756,36.6926,246885.0
2016-08-24 15:50:00,43.1,43.16,43.09,43.15,249416.0,36.7011,36.7522,36.6926,36.7437,249416.0
2016-08-24 15:55:00,43.15,43.18,43.12,43.17,572703.0,36.7437,36.7693,36.7182,36.7608,572703.0
2016-08-25 09:30:00,43.17,43.17,42.85,42.97,229244.0,36.7608,36.7608,36.4883,36.5904,229244.0
2016-08-25 09:35:00,42.94,43.01,42.92,42.98,154020.0,36.5649,36.6245,36.5479,36.599,154020.0
2016-08-25 09:40:00,42.98,43.08,42.93,42.98,282781.0,36.599,36.6841,36.5564,36.599,282781.0
2016-08-25 09:45:00,42.98,43.01,42.88,42.88,137762.0,36.599,36.6245,36.5138,36.5138,137762.0
2016-08-25 09:50:00,42.88,42.9,42.75,42.8,228518.0,36.5138,36.5308,36.4031,36.4457,228518.0
2016-08-25 09:55:00,42.8,42.93,42.75,42.9,233701.0,36.4457,36.5564,36.4031,36.5308,233701.0
2016-08-25 10:00:00,42.9,43.05,42.9,43.05,141661.0,36.5308,36.6586,36.5308,36.6586,141661.0
2016-08-25 10:05:00,43.05,43.12,43.03,43.09,138149.0,36.6586,36.7182,36.6415,36.6926,138149.0
2016-08-25 10:10:00,43.09,43.11,43.01,43.01,206045.0,36.6926,36.7097,36.6245,36.6245,206045.0
2016-08-25 10:15:00,43.01,43.08,43.0,43.02,104420.0,36.6245,36.6841,36.616,36.633,104420.0
2016-08-25 10:20:00,43.02,43.17,43.0,43.17,135024.0,36.633,36.7608,36.616,36.7608,135024.0
2016-08-25 10:25:00,43.16,43.22,43.11,43.22,67852.0,36.7522,36.8033,36.7097,36.8033,67852.0
2016-08-25 10:30:00,43.22,43.23,43.14,43.18,160612.0,36.8033,36.8118,36.7352,36.7693,160612.0
2016-08-25 10:35:00,43.18,43.19,43.09,43.11,48680.0,36.7693,36.7778,36.6926,36.7097,48680.0
2016-08-25 10:40:00,43.12,43.22,43.11,43.21,131977.0,36.7182,36.8033,36.7097,36.7948,131977.0
2016-08-25 10:45:00,43.2,43.25,43.18,43.23,42028.0,36.7863,36.8289,36.7693,36.8118,42028.0
2016-08-25 10:50:00,43.24,43.28,42.56,42.82,871538.0,36.8204,36.8544,36.2413,36.4627,871538.0
2016-08-25 10:55:00,42.83,43.12,42.62,43.04,1288944.0,36.4712,36.7182,36.2924,36.6501,1288944.0
2016-08-25 11:00:00,43.03,43.24,42.67,43.14,1641915.0,36.6415,36.8204,36.335,36.7352,1641915.0
2016-08-25 11:05:00,43.13,43.18,42.89,43.06,1097149.0,36.7267,36.7693,36.5223,36.6671,1097149.0
2016-08-25 11:10:00,43.05,43.08,42.82,42.9,599051.0,36.6586,36.6841,36.4627,36.5308,599051.0
2016-08-25 11:15:00,42.91,43.26,42.84,43.16,1018462.0,36.5394,36.8374,36.4797,36.7522,1018462.0
2016-08-25 11:20:00,43.16,43.31,42.95,43.27,921695.0,36.7522,36.88,36.5734,36.8459,921695.0
2016-08-25 11:25:00,43.26,43.28,43.06,43.08,547393.0,36.8374,36.8544,36.6671,36.6841,547393.0
2016-08-25 11:30:00,43.07,43.25,43.06,43.22,464925.0,36.6756,36.8289,36.6671,36.8033,464925.0
2016-08-25 11:35:00,43.22,43.33,43.03,43.14,783817.0,36.8033,36.897,36.6415,36.7352,783817.0
2016-08-25 11:40:00,43.14,43.21,42.97,42.99,909892.0,36.7352,36.7948,36.5904,36.6075,909892.0
2016-08-25 11:45:00,42.98,43.68,42.85,43.57,1556381.0,36.599,37.195,36.4883,37.1014,1556381.0
2016-08-25 11:50:00,43.56,43.6,43.33,43.42,797924.0,37.0928,37.1269,36.897,36.9736,797924.0
2016-08-25 11:55:00,43.42,43.73,43.29,43.6,749144.0,36.9736,37.2376,36.8629,37.1269,749144.0
2016-08-25 12:00:00,43.6,43.73,43.54,43.55,459774.0,37.1269,37.2376,37.0758,37.0843,459774.0
2016-08-25 12:05:00,43.55,43.57,43.33,43.48,588500.0,37.0843,37.1014,36.897,37.0247,588500.0
2016-08-25 12:10:00,43.49,43.59,43.4,43.41,589433.0,37.0332,37.1184,36.9566,36.9651,589433.0
2016-08-25 12:15:00,43.41,43.96,43.41,43.82,763743.0,36.9651,37.4335,36.9651,37.3142,763743.0
2016-08-25 12:20:00,43.83,43.95,43.72,43.93,374045.0,37.3228,37.4249,37.2291,37.4079,374045.0
2016-08-25 12:25:00,43.93,44.0,43.78,43.95,700985.0,37.4079,37.4675,37.2802,37.4249,700985.0
2016-08-25 12:30:00,43.95,44.0,43.77,43.78,537694.0,37.4249,37.4675,37.2717,37.2802,537694.0
2016-08-25 12:35:00,43.78,43.79,43.69,43.78,355625.0,37.2802,37.2887,37.2035,37.2802,355625.0
2016-08-25 12:40:00,43.78,43.85,43.71,43.83,183512.0,37.2802,37.3398,37.2206,37.3228,183512.0
2016-08-25 12:45:00,43.82,43.83,43.48,43.55,352982.0,37.3142,37.3228,37.0247,37.0843,352982.0
2016-08-25 12:50:00,43.55,43.72,43.47,43.67,371196.0,37.0843,37.2291,37.0162,37.1865,371196.0
2016-08-25 12:55:00,43.68,43.78,43.62,43.76,185465.0,37.195,37.2802,37.1439,37.2632,185465.0
2016-08-25 13:00:00,43.77,43.93,43.74,43.81,337428.0,37.2717,37.4079,37.2461,37.3057,337428.0
2016-08-25 13:05:00,43.81,43.95,43.78,43.95,232883.0,37.3057,37.4249,37.2802,37.4249,232883.0
2016-08-25 13:10:00,43.95,43.99,43.86,43.97,361689.0,37.4249,37.459,37.3483,37.442,361689.0
2016-08-25 13:15:00,43.97,44.0,43.87,43.9,347341.0,37.442,37.4675,37.3568,37.3824,347341.0
2016-08-25 13:20:00,43.9,43.91,43.58,43.61,530354.0,37.3824,37.3909,37.1099,37.1354,530354.0
2016-08-25 13:25:00,43.61,43.65,43.47,43.48,747101.0,37.1354,37.1695,37.0162,37.0247,747101.0
2016-08-25 13:30:00,43.48,43.62,43.36,43.4,298244.0,37.0247,37.1439,36.9225,36.9566,298244.0
2016-08-25 13:35:00,43.39,43.41,43.22,43.27,422273.0,36.9481,36.9651,36.8033,36.8459,422273.0
2016-08-25 13:40:00,43.26,43.27,43.07,43.24,477085.0,36.8374,36.8459,36.6756,36.8204,477085.0
2016-08-25 13:45:00,43.25,43.27,43.01,43.01,381712.0,36.8289,36.8459,36.6245,36.6245,381712.0
2016-08-25 13:50:00,43.01,43.13,42.94,43.02,750431.0,36.6245,36.7267,36.5649,36.633,750431.0
2016-08-25 13:55:00,43.02,43.04,42.88,42.89,456256.0,36.633,36.6501,36.5138,36.5223,456256.0
2016-08-25 14:00:00,42.89,43.0,42.88,42.91,257671.0,36.5223,36.616,36.5138,36.5394,257671.0
2016-08-25 14:05:00,42.91,42.94,42.77,42.85,318458.0,36.5394,36.5649,36.4201,36.4883,318458.0
2016-08-25 14:10:00,42.85,43.04,42.85,42.95,543311.0,36.4883,36.6501,36.4883,36.5734,543311.0
2016-08-25 14:15:00,42.95,42.95,42.83,42.94,232164.0,36.5734,36.5734,36.4712,36.5649,232164.0
2016-08-25 14:20:00,42.94,42.96,42.77,42.79,232402.0,36.5649,36.5819,36.4201,36.4372,232402.0
2016-08-25 14:25:00,42.79,42.81,42.55,42.6,342407.0,36.4372,36.4542,36.2328,36.2754,342407.0
2016-08-25 14:30:00,42.6,42.71,42.59,42.6,279766.0,36.2754,36.369,36.2669,36.2754,279766.0
2016-08-25 14:35:00,42.6,42.61,42.51,42.51,313662.0,36.2754,36.2839,36.1987,36.1987,313662.0
2016-08-25 14:40:00,42.52,42.53,42.37,42.4,635317.0,36.2073,36.2158,36.0795,36.1051,635317.0
2016-08-25 14:45:00,42.39,42.44,42.27,42.34,605006.0,36.0966,36.1391,35.9944,36.054,605006.0
2016-08-25 14:50:00,42.33,42.51,42.31,42.5,537777.0,36.0455,36.1987,36.0284,36.1902,537777.0
2016-08-25 14:55:00,42.51,42.58,42.48,42.53,335308.0,36.1987,36.2583,36.1732,36.2158,335308.0
2016-08-25 15:00:00,42.54,42.63,42.53,42.57,205134.0,36.2243,36.3009,36.2158,36.2498,205134.0
2016-08-25 15:05:00,42.57,42.89,42.57,42.88,362741.0,36.2498,36.5223,36.2498,36.5138,362741.0
2016-08-25 15:10:00,42.87,43.0,42.85,42.86,466231.0,36.5053,36.616,36.4883,36.4968,466231.0
2016-08-25 15:15:00,42.85,42.94,42.85,42.9,224505.0,36.4883,36.5649,36.4883,36.5308,224505.0
2016-08-25 15:20:00,42.89,42.93,42.86,42.88,175042.0,36.5223,36.5564,36.4968,36.5138,175042.0
2016-08-25 15:25:00,42.88,42.96,42.83,42.83,222468.0,36.5138,36.5819,36.4712,36.4712,222468.0
2016-08-25 15:30:00,42.83,42.91,42.78,42.83,220603.0,36.4712,36.5394,36.4287,36.4712,220603.0
2016-08-25 15:35:00,42.84,42.85,42.77,42.78,343659.0,36.4797,36.4883,36.4201,36.4287,343659.0
2016-08-25 15:40:00,42.79,42.88,42.79,42.88,225796.0,36.4372,36.5138,36.4372,36.5138,225796.0
2016-08-25 15:45:00,42.87,42.88,42.8,42.86,222947.0,36.5053,36.5138,36.4457,36.4968,222947.0
2016-08-25 15:50:00,42.85,42.86,42.77,42.85,420359.0,36.4883,36.4968,36.4201,36.4883,420359.0
2016-08-25 15:55:00,42.85,42.85,42.77,42.84,508899.0,36.4883,36.4883,36.4201,36.4797,508899.0
2016-08-26 09:30:00,42.72,43.1,42.53,42.82,514077.0,36.3776,36.7011,36.2158,36.4627,514077.0
2016-08-26 09:35:00,42.82,42.82,42.54,42.57,347855.0,36.4627,36.4627,36.2243,36.2498,347855.0
2016-08-26 09:40:00,42.56,42.56,42.15,42.23,541290.0,36.2413,36.2413,35.8922,35.9603,541290.0
2016-08-26 09:45:00,42.22,42.58,42.09,42.53,432008.0,35.9518,36.2583,35.8411,36.2158,432008.0
2016-08-26 09:50:00,42.53,42.64,42.42,42.58,178656.0,36.2158,36.3094,36.1221,36.2583,178656.0
2016-08-26 09:55:00,42.58,42.65,42.49,42.53,79619.0,36.2583,36.318,36.1817,36.2158,79619.0
2016-08-26 10:00:00,42.51,42.95,42.33,42.87,267558.0,36.1987,36.5734,36.0455,36.5053,267558.0
2016-08-26 10:05:00,42.87,42.87,42.72,42.78,135513.0,36.5053,36.5053,36.3776,36.4287,135513.0
2016-08-26 10:10:00,42.78,42.95,42.74,42.85,264232.0,36.4287,36.5734,36.3946,36.4883,264232.0
2016-08-26 10:15:00,42.86,43.1,42.85,43.06,225577.0,36.4968,36.7011,36.4883,36.6671,225577.0
2016-08-26 10:20:00,43.06,43.1,42.96,43.08,163817.0,36.6671,36.7011,36.5819,36.6841,163817.0
2016-08-26 10:25:00,43.08,43.08,42.92,42.97,120417.0,36.6841,36.6841,36.5479,36.5904,120417.0
2016-08-26 10:30:00,42.97,42.99,42.91,42.97,214844.0,36.5904,36.6075,36.5394,36.5904,214844.0
2016-08-26 10:35:00,42.96,42.96,42.75,42.75,338563.0,36.5819,36.5819,36.4031,36.4031,338563.0
2016-08-26 10:40:00,42.76,42.8,42.64,42.78,197907.0,36.4116,36.4457,36.3094,36.4287,197907.0
2016-08-26 10:45:00,42.78,42.9,42.77,42.85,92047.0,36.4287,36.5308,36.4201,36.4883,92047.0
2016-08-26 10:50:00,42.86,43.28,42.85,43.18,572176.0,36.4968,36.8544,36.4883,36.7693,572176.0
2016-08-26 10:55:00,43.17,43.17,42.82,43.02,397078.0,36.7608,36.7608,36.4627,36.633,397078.0
2016-08-26 11:00:00,43.01,43.14,42.86,42.87,205746.0,36.6245,36.7352,36.4968,36.5053,205746.0
2016-08-26 11:05:00,42.87,42.98,42.81,42.84,279030.0,36.5053,36.599,36.4542,36.4797,279030.0
2016-08-26 11:10:00,42.84,42.95,42.79,42.95,109886.0,36.4797,36.5734,36.4372,36.5734,109886.0
2016-08-26 11:15:00,42.94,43.07,42.91,43.05,87278.0,36.5649,36.6756,36.5394,36.6586,87278.0
2016-08-26 11:20:00,43.05,43.06,42.94,43.06,96240.0,36.6586,36.6671,36.5649,36.6671,96240.0
2016-08-26 11:25:00,43.06,43.11,42.99,43.11,88034.0,36.6671,36.7097,36.6075,36.7097,88034.0
2016-08-26 11:30:00,43.11,43.18,43.0,43.15,127733.0,36.7097,36.7693,36.616,36.7437,127733.0
2016-08-26 11:35:00,43.15,43.15,42.95,42.97,233696.0,36.7437,36.7437,36.5734,36.5904,233696.0
2016-08-26 11:40:00,42.97,42.99,42.74,42.97,146358.0,36.5904,36.6075,36.3946,36.5904,146358.0
2016-08-26 11:45:00,42.96,42.99,42.89,42.93,68555.0,36.5819,36.6075,36.5223,36.5564,68555.0
2016-08-26 11:50:00,42.94,42.97,42.74,42.81,164902.0,36.5649,36.5904,36.3946,36.4542,164902.0
2016-08-26 11:55:00,42.82,42.85,42.78,42.82,98717.0,36.4627,36.4883,36.4287,36.4627,98717.0
2016-08-26 12:00:00,42.82,42.83,42.63,42.68,135215.0,36.4627,36.4712,36.3009,36.3435,135215.0
2016-08-26 12:05:00,42.68,42.69,42.55,42.65,146231.0,36.3435,36.352,36.2328,36.318,146231.0
2016-08-26 12:10:00,42.66,42.75,42.59,42.73,128501.0,36.3265,36.4031,36.2669,36.3861,128501.0
2016-08-26 12:15:00,42.73,42.73,42.58,42.63,103777.0,36.3861,36.3861,36.2583,36.3009,103777.0
2016-08-26 12:20:00,42.62,42.76,42.61,42.73,75420.0,36.2924,36.4116,36.2839,36.3861,75420.0
2016-08-26 12:25:00,42.73,42.74,42.63,42.66,163802.0,36.3861,36.3946,36.3009,36.3265,163802.0
2016-08-26 12:30:00,42.65,42.66,42.55,42.58,143476.0,36.318,36.3265,36.2328,36.2583,143476.0
2016-08-26 12:35:00,42.58,42.72,42.57,42.71,79438.0,36.2583,36.3776,36.2498,36.369,79438.0
2016-08-26 12:40:00,42.7,42.74,42.68,42.73,54385.0,36.3605,36.3946,36.3435,36.3861,54385.0
2016-08-26 12:45:00,42.73,42.76,42.71,42.74,98613.0,36.3861,36.4116,36.369,36.3946,98613.0
2016-08-26 12:50:00,42.74,42.75,42.67,42.7,53756.0,36.3946,36.4031,36.335,36.3605,53756.0
2016-08-26 12:55:00,42.71,42.77,42.69,42.74,75287.0,36.369,36.4201,36.352,36.3946,75287.0
2016-08-26 13:00:00,42.74,42.91,42.72,42.8,217949.0,36.3946,36.5394,36.3776,36.4457,217949.0
2016-08-26 13:05:00,42.8,42.81,42.74,42.77,86257.0,36.4457,36.4542,36.3946,36.4201,86257.0
2016-08-26 13:10:00,42.77,42.83,42.76,42.81,69855.0,36.4201,36.4712,36.4116,36.4542,69855.0
2016-08-26 13:15:00,42.81,42.88,42.8,42.82,200158.0,36.4542,36.5138,36.4457,36.4627,200158.0
2016-08-26 13:20:00,42.82,42.94,42.8,42.92,189699.0,36.4627,36.5649,36.4457,36.5479,189699.0
2016-08-26 13:25:00,42.91,42.91,42.86,42.86,77620.0,36.5394,36.5394,36.4968,36.4968,77620.0
2016-08-26 13:30:00,42.87,42.9,42.85,42.87,65053.0,36.5053,36.5308,36.4883,36.5053,65053.0
2016-08-26 13:35:00,42.87,42.89,42.84,42.84,84648.0,36.5053,36.5223,36.4797,36.4797,84648.0
2016-08-26 13:40:00,42.85,42.92,42.84,42.92,52475.0,36.4883,36.5479,36.4797,36.5479,52475.0
2016-08-26 13:45:00,42.91,42.92,42.89,42.9,104001.0,36.5394,36.5479,36.5223,36.5308,104001.0
2016-08-26 13:50:00,42.91,42.91,42.8,42.87,139878.0,36.5394,36.5394,36.4457,36.5053,139878.0
2016-08-26 13:55:00,42.87,42.87,42.77,42.82,137383.0,36.5053,36.5053,36.4201,36.4627,137383.0
2016-08-26 14:00:00,42.82,42.88,42.8,42.84,124294.0,36.4627,36.5138,36.4457,36.4797,124294.0
2016-08-26 14:05:00,42.84,42.93,42.81,42.93,118503.0,36.4797,36.5564,36.4542,36.5564,118503.0
2016-08-26 14:10:00,42.92,42.93,42.81,42.82,93922.0,36.5479,36.5564,36.4542,36.4627,93922.0
2016-08-26 14:15:00,42.82,42.83,42.69,42.74,117459.0,36.4627,36.4712,36.352,36.3946,117459.0
2016-08-26 14:20:00,42.73,42.8,42.71,42.79,156988.0,36.3861,36.4457,36.369,36.4372,156988.0
2016-08-26 14:25:00,42.8,42.82,42.71,42.71,140958.0,36.4457,36.4627,36.369,36.369,140958.0
2016-08-26 14:30:00,42.71,42.74,42.67,42.7,61562.0,36.369,36.3946,36.335,36.3605,61562.0
2016-08-26 14:35:00,42.7,42.81,42.67,42.8,72583.0,36.3605,36.4542,36.335,36.4457,72583.0
2016-08-26 14:40:00,42.8,42.8,42.77,42.79,96113.0,36.4457,36.4457,36.4201,36.4372,96113.0
2016-08-26 14:45:00,42.8,42.8,42.7,42.72,85884.0,36.4457,36.4457,36.3605,36.3776,85884.0
2016-08-26 14:50:00,42.72,42.81,42.72,42.8,111614.0,36.3776,36.4542,36.3776,36.4457,111614.0
2016-08-26 14:55:00,42.81,42.85,42.77,42.78,123890.0,36.4542,36.4883,36.4201,36.4287,123890.0
2016-08-26 15:00:00,42.78,42.82,42.71,42.71,214071.0,36.4287,36.4627,36.369,36.369,214071.0
2016-08-26 15:05:00,42.72,42.73,42.64,42.7,273579.0,36.3776,36.3861,36.3094,36.3605,273579.0
2016-08-26 15:10:00,42.7,42.74,42.68,42.68,208732.0,36.3605,36.3946,36.3435,36.3435,208732.0
2016-08-26 15:15:00,42.69,42.77,42.65,42.72,313360.0,36.352,36.4201,36.318,36.3776,313360.0
2016-08-26 15:20:00,42.71,42.75,42.67,42.74,86436.0,36.369,36.4031,36.335,36.3946,86436.0
2016-08-26 15:25:00,42.74,42.8,42.71,42.78,110618.0,36.3946,36.4457,36.369,36.4287,110618.0
2016-08-26 15:30:00,42.79,42.9,42.78,42.88,124992.0,36.4372,36.5308,36.4287,36.5138,124992.0
2016-08-26 15:35:00,42.88,42.89,42.82,42.88,113170.0,36.5138,36.5223,36.4627,36.5138,113170.0
2016-08-26 15:40:00,42.88,42.98,42.85,42.98,279705.0,36.5138,36.599,36.4883,36.599,279705.0
2016-08-26 15:45:00,42.98,43.14,42.85,43.04,1384288.0,36.599,36.7352,36.4883,36.6501,1384288.0
2016-08-26 15:50:00,43.04,43.04,42.96,42.99,837114.0,36.6501,36.6501,36.5819,36.6075,837114.0
2016-08-26 15:55:00,42.99,43.01,42.95,42.99,1274235.0,36.6075,36.6245,36.5734,36.6075,1274235.0
2016-08-29 09:30:00,43.0,43.28,42.95,43.24,255904.0,36.616,36.8544,36.5734,36.8204,255904.0
2016-08-29 09:35:00,43.26,43.5,43.2,43.45,217733.0,36.8374,37.0418,36.7863,36.9992,217733.0
2016-08-29 09:40:00,43.44,43.44,43.21,43.37,115319.0,36.9907,36.9907,36.7948,36.9311,115319.0
2016-08-29 09:45:00,43.38,43.38,43.27,43.3,129942.0,36.9396,36.9396,36.8459,36.8714,129942.0
2016-08-29 09:50:00,43.3,43.34,43.15,43.19,147655.0,36.8714,36.9055,36.7437,36.7778,147655.0
2016-08-29 09:55:00,43.2,43.31,43.19,43.3,151747.0,36.7863,36.88,36.7778,36.8714,151747.0
2016-08-29 10:00:00,43.3,43.31,43.22,43.3,154261.0,36.8714,36.88,36.8033,36.8714,154261.0
2016-08-29 10:05:00,43.29,43.37,43.27,43.36,154792.0,36.8629,36.9311,36.8459,36.9225,154792.0
2016-08-29 10:10:00,43.36,43.42,43.32,43.4,103097.0,36.9225,36.9736,36.8885,36.9566,103097.0
2016-08-29 10:15:00,43.4,43.42,43.29,43.32,136931.0,36.9566,36.9736,36.8629,36.8885,136931.0
2016-08-29 10:20:00,43.31,43.36,43.29,43.33,66495.0,36.88,36.9225,36.8629,36.897,66495.0
2016-08-29 10:25:00,43.33,43.41,43.29,43.3,106895.0,36.897,36.9651,36.8629,36.8714,106895.0
2016-08-29 10:30:00,43.3,43.32,43.24,43.24,112543.0,36.8714,36.8885,36.8204,36.8204,112543.0
2016-08-29 10:35:00,43.24,43.27,43.05,43.08,90427.0,36.8204,36.8459,36.6586,36.6841,90427.0
2016-08-29 10:40:00,43.07,43.2,43.07,43.17,59515.0,36.6756,36.7863,36.6756,36.7608,59515.0
2016-08-29 10:45:00,43.17,43.24,43.15,43.24,84852.0,36.7608,36.8204,36.7437,36.8204,84852.0
2016-08-29 10:50:00,43.23,43.27,43.16,43.16,76166.0,36.8118,36.8459,36.7522,36.7522,76166.0
2016-08-29 10:55:00,43.16,43.24,43.16,43.23,40488.0,36.7522,36.8204,36.7522,36.8118,40488.0
2016-08-29 11:00:00,43.23,43.27,43.2,43.24,72274.0,36.8118,36.8459,36.7863,36.8204,72274.0
2016-08-29 11:05:00,43.25,43.29,43.22,43.23,55884.0,36.8289,36.8629,36.8033,36.8118,55884.0
2016-08-29 11:10:00,43.24,43.32,43.23,43.29,42953.0,36.8204,36.8885,36.8118,36.8629,42953.0
2016-08-29 11:15:00,43.28,43.31,43.23,43.25,74599.0,36.8544,36.88,36.8118,36.8289,74599.0
2016-08-29 11:20:00,43.25,43.35,43.24,43.32,63958.0,36.8289,36.914,36.8204,36.8885,63958.0
2016-08-29 11:25:00,43.32,43.39,43.29,43.39,65553.0,36.8885,36.9481,36.8629,36.9481,65553.0
2016-08-29 11:30:00,43.38,43.4,43.35,43.4,49328.0,36.9396,36.9566,36.914,36.9566,49328.0
2016-08-29 11:35:00,43.4,43.43,43.37,43.38,50085.0,36.9566,36.9821,36.9311,36.9396,50085.0
2016-08-29 11:40:00,43.38,43.46,43.38,43.42,52074.0,36.9396,37.0077,36.9396,36.9736,52074.0
2016-08-29 11:45:00,43.42,43.45,43.38,43.4,89805.0,36.9736,36.9992,36.9396,36.9566,89805.0
2016-08-29 11:50:00,43.4,43.43,43.37,43.42,105460.0,36.9566,36.9821,36.9311,36.9736,105460.0
2016-08-29 11:55:00,43.41,43.42,43.36,43.4,58344.0,36.9651,36.9736,36.9225,36.9566,58344.0
2016-08-29 12:00:00,43.39,43.4,43.37,43.37,36637.0,36.9481,36.9566,36.9311,36.9311,36637.0
2016-08-29 12:05:00,43.37,43.41,43.35,43.41,53640.0,36.9311,36.9651,36.914,36.9651,53640.0
2016-08-29 12:10:00,43.41,43.41,43.38,43.4,21394.0,36.9651,36.9651,36.9396,36.9566,21394.0
2016-08-29 12:15:00,43.4,43.42,43.35,43.41,49158.0,36.9566,36.9736,36.914,36.9651,49158.0
2016-08-29 12:20:00,43.41,43.43,43.38,43.4,85717.0,36.9651,36.9821,36.9396,36.9566,85717.0
2016-08-29 12:25:00,43.4,43.49,43.4,43.48,137890.0,36.9566,37.0332,36.9566,37.0247,137890.0
2016-08-29 12:30:00,43.49,43.5,43.46,43.5,42964.0,37.0332,37.0418,37.0077,37.0418,42964.0
2016-08-29 12:35:00,43.49,43.5,43.46,43.48,46295.0,37.0332,37.0418,37.0077,37.0247,46295.0
2016-08-29 12:40:00,43.47,43.47,43.45,43.46,34831.0,37.0162,37.0162,36.9992,37.0077,34831.0
2016-08-29 12:45:00,43.47,43.49,43.46,43.47,33049.0,37.0162,37.0332,37.0077,37.0162,33049.0
2016-08-29 12:50:00,43.47,43.49,43.46,43.47,26223.0,37.0162,37.0332,37.0077,37.0162,26223.0
2016-08-29 12:55:00,43.46,43.49,43.46,43.48,33146.0,37.0077,37.0332,37.0077,37.0247,33146.0
2016-08-29 13:00:00,43.48,43.52,43.47,43.51,38966.0,37.0247,37.0588,37.0162,37.0503,38966.0
2016-08-29 13:05:00,43.51,43.52,43.44,43.46,58112.0,37.0503,37.0588,36.9907,37.0077,58112.0
2016-08-29 13:10:00,43.45,43.52,43.45,43.51,44886.0,36.9992,37.0588,36.9992,37.0503,44886.0
2016-08-29 13:15:00,43.5,43.53,43.49,43.51,89225.0,37.0418,37.0673,37.0332,37.0503,89225.0
2016-08-29 13:20:00,43.51,43.57,43.51,43.54,49397.0,37.0503,37.1014,37.0503,37.0758,49397.0
2016-08-29 13:25:00,43.53,43.54,43.49,43.5,62673.0,37.0673,37.0758,37.0332,37.0418,62673.0
2016-08-29 13:30:00,43.5,43.53,43.48,43.52,37125.0,37.0418,37.0673,37.0247,37.0588,37125.0
2016-08-29 13:35:00,43.52,43.53,43.47,43.49,36073.0,37.0588,37.0673,37.0162,37.0332,36073.0
2016-08-29 13:40:00,43.48,43.54,43.46,43.54,84275.0,37.0247,37.0758,37.0077,37.0758,84275.0
2016-08-29 13:45:00,43.53,43.55,43.48,43.48,81780.0,37.0673,37.0843,37.0247,37.0247,81780.0
2016-08-29 13:50:00,43.48,43.49,43.45,43.46,44463.0,37.0247,37.0332,36.9992,37.0077,44463.0
2016-08-29 13:55:00,43.47,43.51,43.46,43.51,30742.0,37.0162,37.0503,37.0077,37.0503,30742.0
2016-08-29 14:00:00,43.5,43.51,43.47,43.48,29396.0,37.0418,37.0503,37.0162,37.0247,29396.0
2016-08-29 14:05:00,43.47,43.5,43.46,43.48,151773.0,37.0162,37.0418,37.0077,37.0247,151773.0
2016-08-29 14:10:00,43.47,43.52,43.46,43.52,91360.0,37.0162,37.0588,37.0077,37.0588,91360.0
2016-08-29 14:15:00,43.52,43.56,43.49,43.54,150402.0,37.0588,37.0928,37.0332,37.0758,150402.0
2016-08-29 14:20:00,43.54,43.55,43.52,43.53,34097.0,37.0758,37.0843,37.0588,37.0673,34097.0
2016-08-29 14:25:00,43.52,43.53,43.48,43.5,79677.0,37.0588,37.0673,37.0247,37.0418,79677.0
2016-08-29 14:30:00,43.49,43.51,43.48,43.5,52648.0,37.0332,37.0503,37.0247,37.0418,52648.0
2016-08-29 14:35:00,43.49,43.51,43.48,43.51,57139.0,37.0332,37.0503,37.0247,37.0503,57139.0
2016-08-29 14:40:00,43.5,43.51,43.38,43.4,209305.0,37.0418,37.0503,36.9396,36.9566,209305.0
2016-08-29 14:45:00,43.4,43.48,43.38,43.47,80774.0,36.9566,37.0247,36.9396,37.0162,80774.0
2016-08-29 14:50:00,43.46,43.49,43.45,43.47,41698.0,37.0077,37.0332,36.9992,37.0162,41698.0
2016-08-29 14:55:00,43.47,43.47,43.42,43.45,402157.0,37.0162,37.0162,36.9736,36.9992,402157.0
2016-08-29 15:00:00,43.45,43.45,43.38,43.41,107979.0,36.9992,36.9992,36.9396,36.9651,107979.0
2016-08-29 15:05:00,43.42,43.43,43.37,43.38,60075.0,36.9736,36.9821,36.9311,36.9396,60075.0
2016-08-29 15:10:00,43.38,43.4,43.37,43.38,34200.0,36.9396,36.9566,36.9311,36.9396,34200.0
2016-08-29 15:15:00,43.39,43.4,43.35,43.37,76990.0,36.9481,36.9566,36.914,36.9311,76990.0
2016-08-29 15:20:00,43.37,43.41,43.36,43.36,86714.0,36.9311,36.9651,36.9225,36.9225,86714.0
2016-08-29 15:25:00,43.36,43.37,43.31,43.31,181363.0,36.9225,36.9311,36.88,36.88,181363.0
2016-08-29 15:30:00,43.31,43.37,43.31,43.37,102253.0,36.88,36.9311,36.88,36.9311,102253.0
2016-08-29 15:35:00,43.36,43.37,43.31,43.31,112913.0,36.9225,36.9311,36.88,36.88,112913.0
2016-08-29 15:40:00,43.31,43.32,43.22,43.22,240929.0,36.88,36.8885,36.8033,36.8033,240929.0
2016-08-29 15:45:00,43.22,43.23,43.19,43.19,271918.0,36.8033,36.8118,36.7778,36.7778,271918.0
2016-08-29 15:50:00,43.19,43.23,43.19,43.22,338111.0,36.7778,36.8118,36.7778,36.8033,338111.0
2016-08-29 15:55:00,43.22,43.27,43.21,43.24,586874.0,36.8033,36.8459,36.7948,36.8204,586874.0
2016-08-30 09:30:00,43.01,43.36,43.01,43.09,239577.0,36.6245,36.9225,36.6245,36.6926,239577.0
2016-08-30 09:35:00,43.09,43.1,43.0,43.09,255781.0,36.6926,36.7011,36.616,36.6926,255781.0
2016-08-30 09:40:00,43.09,43.1,42.9,43.02,168033.0,36.6926,36.7011,36.5308,36.633,168033.0
2016-08-30 09:45:00,43.03,43.04,42.87,43.02,131597.0,36.6415,36.6501,36.5053,36.633,131597.0
2016-08-30 09:50:00,43.02,43.08,42.99,43.01,126326.0,36.633,36.6841,36.6075,36.6245,126326.0
2016-08-30 09:55:00,43.0,43.01,42.93,42.96,84563.0,36.616,36.6245,36.5564,36.5819,84563.0
2016-08-30 10:00:00,42.94,43.0,42.92,42.97,76526.0,36.5649,36.616,36.5479,36.5904,76526.0
2016-08-30 10:05:00,42.96,42.97,42.85,42.91,194633.0,36.5819,36.5904,36.4883,36.5394,194633.0
2016-08-30 10:10:00,42.92,42.96,42.89,42.9,66439.0,36.5479,36.5819,36.5223,36.5308,66439.0
2016-08-30 10:15:00,42.9,42.92,42.79,42.8,80070.0,36.5308,36.5479,36.4372,36.4457,80070.0
2016-08-30 10:20:00,42.81,42.81,42.73,42.74,219024.0,36.4542,36.4542,36.3861,36.3946,219024.0
2016-08-30 10:25:00,42.74,42.75,42.64,42.64,113555.0,36.3946,36.4031,36.3094,36.3094,113555.0
2016-08-30 10:30:00,42.64,42.67,42.6,42.61,229377.0,36.3094,36.335,36.2754,36.2839,229377.0
2016-08-30 10:35:00,42.61,42.64,42.58,42.58,97291.0,36.2839,36.3094,36.2583,36.2583,97291.0
2016-08-30 10:40:00,42.59,42.68,42.58,42.66,156232.0,36.2669,36.3435,36.2583,36.3265,156232.0
2016-08-30 10:45:00,42.66,42.69,42.61,42.65,63502.0,36.3265,36.352,36.2839,36.318,63502.0
2016-08-30 10:50:00,42.65,42.68,42.55,42.56,110134.0,36.318,36.3435,36.2328,36.2413,110134.0
2016-08-30 10:55:00,42.57,42.7,42.57,42.7,60804.0,36.2498,36.3605,36.2498,36.3605,60804.0
2016-08-30 11:00:00,42.69,42.72,42.65,42.72,54092.0,36.352,36.3776,36.318,36.3776,54092.0
2016-08-30 11:05:00,42.72,42.77,42.69,42.69,131328.0,36.3776,36.4201,36.352,36.352,131328.0
2016-08-30 11:10:00,42.69,42.7,42.64,42.65,45993.0,36.352,36.3605,36.3094,36.318,45993.0
2016-08-30 11:15:00,42.65,42.78,42.65,42.75,85499.0,36.318,36.4287,36.318,36.4031,85499.0
2016-08-30 11:20:00,42.75,42.83,42.73,42.82,47345.0,36.4031,36.4712,36.3861,36.4627,47345.0
2016-08-30 11:25:00,42.82,42.83,42.77,42.79,124993.0,36.4627,36.4712,36.4201,36.4372,124993.0
2016-08-30 11:30:00,42.8,42.81,42.71,42.73,42112.0,36.4457,36.4542,36.369,36.3861,42112.0
2016-08-30 11:35:00,42.73,42.78,42.7,42.76,68695.0,36.3861,36.4287,36.3605,36.4116,68695.0
2016-08-30 11:40:00,42.75,42.79,42.75,42.79,59132.0,36.4031,36.4372,36.4031,36.4372,59132.0
2016-08-30 11:45:00,42.78,42.9,42.77,42.89,149732.0,36.4287,36.5308,36.4201,36.5223,149732.0
2016-08-30 11:50:00,42.89,42.95,42.85,42.93,386153.0,36.5223,36.5734,36.4883,36.5564,386153.0
2016-08-30 11:55:00,42.94,43.01,42.89,43.0,499887.0,36.5649,36.6245,36.5223,36.616,499887.0
2016-08-30 12:00:00,43.0,43.06,42.86,42.96,257610.0,36.616,36.6671,36.4968,36.5819,257610.0
2016-08-30 12:05:00,42.96,43.05,42.96,43.02,154292.0,36.5819,36.6586,36.5819,36.633,154292.0
2016-08-30 12:10:00,43.02,43.07,43.01,43.06,118225.0,36.633,36.6756,36.6245,36.6671,118225.0
2016-08-30 12:15:00,43.06,43.08,43.0,43.05,138272.0,36.6671,36.6841,36.616,36.6586,138272.0
2016-08-30 12:20:00,43.04,43.05,42.98,43.0,145212.0,36.6501,36.6586,36.599,36.616,145212.0
2016-08-30 12:25:00,43.01,43.08,42.98,43.04,95406.0,36.6245,36.6841,36.599,36.6501,95406.0
2016-08-30 12:30:00,43.04,43.1,42.97,42.98,225301.0,36.6501,36.7011,36.5904,36.599,225301.0
2016-08-30 12:35:00,42.98,42.99,42.92,42.98,113916.0,36.599,36.6075,36.5479,36.599,113916.0
2016-08-30 12:40:00,42.98,42.98,42.88,42.93,162450.0,36.599,36.599,36.5138,36.5564,162450.0
2016-08-30 12:45:00,42.93,43.01,42.91,43.0,63309.0,36.5564,36.6245,36.5394,36.616,63309.0
2016-08-30 12:50:00,43.0,43.06,42.97,43.06,72013.0,36.616,36.6671,36.5904,36.6671,72013.0
2016-08-30 12:55:00,43.05,43.06,42.94,42.96,95305.0,36.6586,36.6671,36.5649,36.5819,95305.0
2016-08-30 13:00:00,42.96,43.03,42.93,43.03,94314.0,36.5819,36.6415,36.5564,36.6415,94314.0
2016-08-30 13:05:00,43.03,43.03,42.89,42.95,158553.0,36.6415,36.6415,36.5223,36.5734,158553.0
2016-08-30 13:10:00,42.95,42.97,42.92,42.95,102879.0,36.5734,36.5904,36.5479,36.5734,102879.0
2016-08-30 13:15:00,42.95,42.95,42.87,42.89,169732.0,36.5734,36.5734,36.5053,36.5223,169732.0
2016-08-30 13:20:00,42.9,42.91,42.84,42.87,65021.0,36.5308,36.5394,36.4797,36.5053,65021.0
2016-08-30 13:25:00,42.87,42.9,42.83,42.88,166512.0,36.5053,36.5308,36.4712,36.5138,166512.0
2016-08-30 13:30:00,42.88,42.9,42.86,42.86,67895.0,36.5138,36.5308,36.4968,36.4968,67895.0
2016-08-30 13:35:00,42.86,42.91,42.85,42.91,83870.0,36.4968,36.5394,36.4883,36.5394,83870.0
2016-08-30 13:40:00,42.91,42.93,42.85,42.86,140658.0,36.5394,36.5564,36.4883,36.4968,140658.0
2016-08-30 13:45:00,42.86,42.88,42.81,42.86,67710.0,36.4968,36.5138,36.4542,36.4968,67710.0
2016-08-30 13:50:00,42.86,42.9,42.83,42.84,108424.0,36.4968,36.5308,36.4712,36.4797,108424.0
2016-08-30 13:55:00,42.84,42.91,42.83,42.89,101433.0,36.4797,36.5394,36.4712,36.5223,101433.0
2016-08-30 14:00:00,42.89,42.92,42.83,42.86,58259.0,36.5223,36.5479,36.4712,36.4968,58259.0
2016-08-30 14:05:00,42.86,42.86,42.81,42.83,45017.0,36.4968,36.4968,36.4542,36.4712,45017.0
2016-08-30 14:10:00,42.82,42.9,42.82,42.89,39733.0,36.4627,36.5308,36.4627,36.5223,39733.0
2016-08-30 14:15:00,42.89,42.89,42.81,42.83,69842.0,36.5223,36.5223,36.4542,36.4712,69842.0
2016-08-30 14:20:00,42.83,42.93,42.82,42.93,41285.0,36.4712,36.5564,36.4627,36.5564,41285.0
2016-08-30 14:25:00,42.92,42.93,42.88,42.91,69141.0,36.5479,36.5564,36.5138,36.5394,69141.0
2016-08-30 14:30:00,42.92,42.92,42.86,42.9,48385.0,36.5479,36.5479,36.4968,36.5308,48385.0
2016-08-30 14:35:00,42.9,42.91,42.86,42.88,83809.0,36.5308,36.5394,36.4968,36.5138,83809.0
2016-08-30 14:40:00,42.89,42.89,42.81,42.83,40100.0,36.5223,36.5223,36.4542,36.4712,40100.0
2016-08-30 14:45:00,42.83,42.86,42.82,42.84,34504.0,36.4712,36.4968,36.4627,36.4797,34504.0
2016-08-30 14:50:00,42.84,42.9,42.83,42.87,43021.0,36.4797,36.5308,36.4712,36.5053,43021.0
2016-08-30 14:55:00,42.87,42.87,42.82,42.85,54405.0,36.5053,36.5053,36.4627,36.4883,54405.0
2016-08-30 15:00:00,42.84,42.86,42.82,42.83,53431.0,36.4797,36.4968,36.4627,36.4712,53431.0
2016-08-30 15:05:00,42.84,42.86,42.81,42.84,85360.0,36.4797,36.4968,36.4542,36.4797,85360.0
2016-08-30 15:10:00,42.84,42.84,42.79,42.83,79716.0,36.4797,36.4797,36.4372,36.4712,79716.0
2016-08-30 15:15:00,42.83,42.83,42.77,42.77,88364.0,36.4712,36.4712,36.4201,36.4201,88364.0
2016-08-30 15:20:00,42.78,42.81,42.76,42.81,116375.0,36.4287,36.4542,36.4116,36.4542,116375.0
2016-08-30 15:25:00,42.82,42.82,42.77,42.8,81185.0,36.4627,36.4627,36.4201,36.4457,81185.0
2016-08-30 15:30:00,42.79,42.8,42.73,42.75,120921.0,36.4372,36.4457,36.3861,36.4031,120921.0
2016-08-30 15:35:00,42.75,42.84,42.75,42.82,108827.0,36.4031,36.4797,36.4031,36.4627,108827.0
2016-08-30 15:40:00,42.82,42.83,42.76,42.78,177558.0,36.4627,36.4712,36.4116,36.4287,177558.0
2016-08-30 15:45:00,42.79,42.79,42.76,42.77,156139.0,36.4372,36.4372,36.4116,36.4201,156139.0
2016-08-30 15:50:00,42.77,42.79,42.74,42.79,252984.0,36.4201,36.4372,36.3946,36.4372,252984.0
2016-08-30 15:55:00,42.79,42.82,42.77,42.82,384347.0,36.4372,36.4627,36.4201,36.4627,384347.0
2016-08-31 09:30:00,42.87,42.98,42.56,42.6,149163.0,36.5053,36.599,36.2413,36.2754,149163.0
2016-08-31 09:35:00,42.58,42.6,42.5,42.53,121095.0,36.2583,36.2754,36.1902,36.2158,121095.0
2016-08-31 09:40:00,42.54,42.58,42.51,42.56,103290.0,36.2243,36.2583,36.1987,36.2413,103290.0
2016-08-31 09:45:00,42.55,42.58,42.5,42.57,96636.0,36.2328,36.2583,36.1902,36.2498,96636.0
2016-08-31 09:50:00,42.56,42.63,42.55,42.61,71247.0,36.2413,36.3009,36.2328,36.2839,71247.0
2016-08-31 09:55:00,42.62,42.64,42.52,42.54,54014.0,36.2924,36.3094,36.2073,36.2243,54014.0
2016-08-31 10:00:00,42.54,42.6,42.5,42.52,130377.0,36.2243,36.2754,36.1902,36.2073,130377.0
2016-08-31 10:05:00,42.52,42.6,42.51,42.57,104281.0,36.2073,36.2754,36.1987,36.2498,104281.0
2016-08-31 10:10:00,42.57,42.59,42.48,42.48,89348.0,36.2498,36.2669,36.1732,36.1732,89348.0
2016-08-31 10:15:00,42.48,42.52,42.43,42.44,44816.0,36.1732,36.2073,36.1306,36.1391,44816.0
2016-08-31 10:20:00,42.44,42.5,42.43,42.46,57425.0,36.1391,36.1902,36.1306,36.1562,57425.0
2016-08-31 10:25:00,42.47,42.52,42.43,42.44,88399.0,36.1647,36.2073,36.1306,36.1391,88399.0
2016-08-31 10:30:00,42.44,42.51,42.4,42.41,114820.0,36.1391,36.1987,36.1051,36.1136,114820.0
2016-08-31 10:35:00,42.41,42.42,42.37,42.41,98514.0,36.1136,36.1221,36.0795,36.1136,98514.0
2016-08-31 10:40:00,42.42,42.42,42.39,42.39,45465.0,36.1221,36.1221,36.0966,36.0966,45465.0
2016-08-31 10:45:00,42.39,42.4,42.32,42.32,167216.0,36.0966,36.1051,36.0369,36.0369,167216.0
2016-08-31 10:50:00,42.33,42.34,42.28,42.33,162778.0,36.0455,36.054,36.0029,36.0455,162778.0
2016-08-31 10:55:00,42.33,42.36,42.28,42.3,131303.0,36.0455,36.071,36.0029,36.0199,131303.0
2016-08-31 11:00:00,42.3,42.4,42.29,42.31,140976.0,36.0199,36.1051,36.0114,36.0284,140976.0
2016-08-31 11:05:00,42.31,42.33,42.25,42.32,188608.0,36.0284,36.0455,35.9773,36.0369,188608.0
2016-08-31 11:10:00,42.32,42.37,42.29,42.31,239533.0,36.0369,36.0795,36.0114,36.0284,239533.0
2016-08-31 11:15:00,42.31,42.38,42.3,42.36,75486.0,36.0284,36.088,36.0199,36.071,75486.0
2016-08-31 11:20:00,42.36,42.42,42.35,42.42,126901.0,36.071,36.1221,36.0625,36.1221,126901.0
2016-08-31 11:25:00,42.42,42.45,42.39,42.4,99705.0,36.1221,36.1476,36.0966,36.1051,99705.0
2016-08-31 11:30:00,42.41,42.41,42.37,42.37,73740.0,36.1136,36.1136,36.0795,36.0795,73740.0
2016-08-31 11:35:00,42.37,42.41,42.36,42.37,85486.0,36.0795,36.1136,36.071,36.0795,85486.0
2016-08-31 11:40:00,42.37,42.37,42.3,42.32,91804.0,36.0795,36.0795,36.0199,36.0369,91804.0
2016-08-31 11:45:00,42.33,42.36,42.32,42.32,62860.0,36.0455,36.071,36.0369,36.0369,62860.0
2016-08-31 11:50:00,42.33,42.35,42.3,42.31,58806.0,36.0455,36.0625,36.0199,36.0284,58806.0
2016-08-31 11:55:00,42.31,42.32,42.25,42.29,99992.0,36.0284,36.0369,35.9773,36.0114,99992.0
2016-08-31 12:00:00,42.29,42.29,42.19,42.25,128448.0,36.0114,36.0114,35.9262,35.9773,128448.0
2016-08-31 12:05:00,42.24,42.29,42.23,42.27,51325.0,35.9688,36.0114,35.9603,35.9944,51325.0
2016-08-31 12:10:00,42.28,42.29,42.26,42.29,30211.0,36.0029,36.0114,35.9859,36.0114,30211.0
2016-08-31 12:15:00,42.28,42.29,42.18,42.21,80689.0,36.0029,36.0114,35.9177,35.9433,80689.0
2016-08-31 12:20:00,42.21,42.23,42.18,42.2,54137.0,35.9433,35.9603,35.9177,35.9348,54137.0
2016-08-31 12:25:00,42.21,42.21,42.17,42.17,59828.0,35.9433,35.9433,35.9092,35.9092,59828.0
2016-08-31 12:30:00,42.17,42.19,42.14,42.19,74768.0,35.9092,35.9262,35.8837,35.9262,74768.0
2016-08-31 12:35:00,42.19,42.26,42.18,42.26,40590.0,35.9262,35.9859,35.9177,35.9859,40590.0
2016-08-31 12:40:00,42.26,42.26,42.17,42.2,74329.0,35.9859,35.9859,35.9092,35.9348,74329.0
2016-08-31 12:45:00,42.21,42.24,42.2,42.23,51023.0,35.9433,35.9688,35.9348,35.9603,51023.0
2016-08-31 12:50:00,42.24,42.25,42.2,42.2,49650.0,35.9688,35.9773,35.9348,35.9348,49650.0
2016-08-31 12:55:00,42.21,42.23,42.19,42.19,60061.0,35.9433,35.9603,35.9262,35.9262,60061.0
2016-08-31 13:00:00,42.19,42.2,42.15,42.16,50206.0,35.9262,35.9348,35.8922,35.9007,50206.0
2016-08-31 13:05:00,42.16,42.18,42.14,42.15,67585.0,35.9007,35.9177,35.8837,35.8922,67585.0
2016-08-31 13:10:00,42.15,42.17,42.14,42.15,59048.0,35.8922,35.9092,35.8837,35.8922,59048.0
2016-08-31 13:15:00,42.15,42.17,42.14,42.16,105179.0,35.8922,35.9092,35.8837,35.9007,105179.0
2016-08-31 13:20:00,42.16,42.17,42.11,42.12,56731.0,35.9007,35.9092,35.8581,35.8666,56731.0
2016-08-31 13:25:00,42.13,42.15,42.11,42.14,83453.0,35.8752,35.8922,35.8581,35.8837,83453.0
2016-08-31 13:30:00,42.15,42.16,42.09,42.1,97777.0,35.8922,35.9007,35.8411,35.8496,97777.0
2016-08-31 13:35:00,42.11,42.12,42.1,42.11,40405.0,35.8581,35.8666,35.8496,35.8581,40405.0
2016-08-31 13:40:00,42.11,42.17,42.1,42.16,98174.0,35.8581,35.9092,35.8496,35.9007,98174.0
2016-08-31 13:45:00,42.16,42.17,42.12,42.13,64965.0,35.9007,35.9092,35.8666,35.8752,64965.0
2016-08-31 13:50:00,42.14,42.15,42.09,42.1,84019.0,35.8837,35.8922,35.8411,35.8496,84019.0
2016-08-31 13:55:00,42.11,42.11,42.06,42.08,71549.0,35.8581,35.8581,35.8155,35.8326,71549.0
2016-08-31 14:00:00,42.09,42.09,42.06,42.09,102783.0,35.8411,35.8411,35.8155,35.8411,102783.0
2016-08-31 14:05:00,42.09,42.2,42.08,42.18,119441.0,35.8411,35.9348,35.8326,35.9177,119441.0
2016-08-31 14:10:00,42.17,42.18,42.11,42.14,109861.0,35.9092,35.9177,35.8581,35.8837,109861.0
2016-08-31 14:15:00,42.14,42.15,42.07,42.09,62667.0,35.8837,35.8922,35.8241,35.8411,62667.0
2016-08-31 14:20:00,42.1,42.1,42.06,42.07,132622.0,35.8496,35.8496,35.8155,35.8241,132622.0
2016-08-31 14:25:00,42.07,42.08,42.05,42.07,105420.0,35.8241,35.8326,35.807,35.8241,105420.0
2016-08-31 14:30:00,42.07,42.08,42.02,42.02,66483.0,35.8241,35.8326,35.7815,35.7815,66483.0
2016-08-31 14:35:00,42.02,42.03,42.0,42.0,133844.0,35.7815,35.79,35.7645,35.7645,133844.0
2016-08-31 14:40:00,42.01,42.03,41.97,42.0,173310.0,35.773,35.79,35.7389,35.7645,173310.0
2016-08-31 14:45:00,42.0,42.02,41.94,41.96,231083.0,35.7645,35.7815,35.7134,35.7304,231083.0
2016-08-31 14:50:00,41.96,42.0,41.93,42.0,211213.0,35.7304,35.7645,35.7048,35.7645,211213.0
2016-08-31 14:55:00,42.0,42.03,41.98,42.02,118717.0,35.7645,35.79,35.7474,35.7815,118717.0
2016-08-31 15:00:00,42.02,42.07,42.01,42.01,143956.0,35.7815,35.8241,35.773,35.773,143956.0
2016-08-31 15:05:00,42.02,42.02,42.0,42.02,101358.0,35.7815,35.7815,35.7645,35.7815,101358.0
2016-08-31 15:10:00,42.02,42.06,42.01,42.06,90311.0,35.7815,35.8155,35.773,35.8155,90311.0
2016-08-31 15:15:00,42.05,42.1,42.04,42.04,134668.0,35.807,35.8496,35.7985,35.7985,134668.0
2016-08-31 15:20:00,42.05,42.06,42.0,42.01,181165.0,35.807,35.8155,35.7645,35.773,181165.0
2016-08-31 15:25:00,42.01,42.03,41.99,42.0,317001.0,35.773,35.79,35.7559,35.7645,317001.0
2016-08-31 15:30:00,42.01,42.03,42.0,42.02,122640.0,35.773,35.79,35.7645,35.7815,122640.0
2016-08-31 15:35:00,42.02,42.06,42.0,42.01,170743.0,35.7815,35.8155,35.7645,35.773,170743.0
2016-08-31 15:40:00,42.01,42.05,42.0,42.01,277039.0,35.773,35.807,35.7645,35.773,277039.0
2016-08-31 15:45:00,42.01,42.02,41.97,42.01,340697.0,35.773,35.7815,35.7389,35.773,340697.0
2016-08-31 15:50:00,42.01,42.01,41.96,41.98,738555.0,35.773,35.773,35.7304,35.7474,738555.0
2016-08-31 15:55:00,41.98,42.03,41.95,42.01,1010524.0,35.7474,35.79,35.7219,35.773,1010524.0
2016-09-01 09:30:00,41.92,42.03,41.83,41.92,209408.0,35.6963,35.79,35.6197,35.6963,209408.0
2016-09-01 09:35:00,41.94,42.01,41.89,41.92,154291.0,35.7134,35.773,35.6708,35.6963,154291.0
2016-09-01 09:40:00,41.92,41.94,41.85,41.94,65598.0,35.6963,35.7134,35.6367,35.7134,65598.0
2016-09-01 09:45:00,41.94,41.99,41.91,41.94,121202.0,35.7134,35.7559,35.6878,35.7134,121202.0
2016-09-01 09:50:00,41.94,41.95,41.84,41.9,125909.0,35.7134,35.7219,35.6282,35.6793,125909.0
2016-09-01 09:55:00,41.91,41.94,41.89,41.92,100682.0,35.6878,35.7134,35.6708,35.6963,100682.0
2016-09-01 10:00:00,41.91,41.96,41.85,41.96,160528.0,35.6878,35.7304,35.6367,35.7304,160528.0
2016-09-01 10:05:00,41.96,41.97,41.88,41.9,96257.0,35.7304,35.7389,35.6623,35.6793,96257.0
2016-09-01 10:10:00,41.9,41.94,41.85,41.9,105918.0,35.6793,35.7134,35.6367,35.6793,105918.0
2016-09-01 10:15:00,41.9,41.99,41.88,41.96,290549.0,35.6793,35.7559,35.6623,35.7304,290549.0
2016-09-01 10:20:00,41.96,41.98,41.88,41.89,270108.0,35.7304,35.7474,35.6623,35.6708,270108.0
2016-09-01 10:25:00,41.88,41.88,41.82,41.86,143096.0,35.6623,35.6623,35.6112,35.6452,143096.0
2016-09-01 10:30:00,41.86,41.86,41.74,41.78,236029.0,35.6452,35.6452,35.5431,35.5771,236029.0
2016-09-01 10:35:00,41.78,41.85,41.74,41.83,123291.0,35.5771,35.6367,35.5431,35.6197,123291.0
2016-09-01 10:40:00,41.83,41.93,41.82,41.91,71326.0,35.6197,35.7048,35.6112,35.6878,71326.0
2016-09-01 10:45:00,41.91,41.93,41.88,41.9,91831.0,35.6878,35.7048,35.6623,35.6793,91831.0
2016-09-01 10:50:00,41.9,41.91,41.85,41.85,80928.0,35.6793,35.6878,35.6367,35.6367,80928.0
2016-09-01 10:55:00,41.85,41.91,41.84,41.85,101879.0,35.6367,35.6878,35.6282,35.6367,101879.0
2016-09-01 11:00:00,41.86,41.86,41.8,41.85,142369.0,35.6452,35.6452,35.5941,35.6367,142369.0
2016-09-01 11:05:00,41.84,41.86,41.8,41.86,197277.0,35.6282,35.6452,35.5941,35.6452,197277.0
2016-09-01 11:10:00,41.85,41.88,41.84,41.87,144085.0,35.6367,35.6623,35.6282,35.6538,144085.0
2016-09-01 11:15:00,41.87,41.91,41.86,41.88,346358.0,35.6538,35.6878,35.6452,35.6623,346358.0
2016-09-01 11:20:00,41.89,42.06,41.88,42.04,334278.0,35.6708,35.8155,35.6623,35.7985,334278.0
2016-09-01 11:25:00,42.03,42.07,42.02,42.05,81965.0,35.79,35.8241,35.7815,35.807,81965.0
2016-09-01 11:30:00,42.05,42.12,42.03,42.11,171322.0,35.807,35.8666,35.79,35.8581,171322.0
2016-09-01 11:35:00,42.11,42.15,42.1,42.15,245203.0,35.8581,35.8922,35.8496,35.8922,245203.0
2016-09-01 11:40:00,42.15,42.22,42.14,42.16,201497.0,35.8922,35.9518,35.8837,35.9007,201497.0
2016-09-01 11:45:00,42.16,42.2,42.14,42.17,73209.0,35.9007,35.9348,35.8837,35.9092,73209.0
2016-09-01 11:50:00,42.17,42.26,42.14,42.23,182951.0,35.9092,35.9859,35.8837,35.9603,182951.0
2016-09-01 11:55:00,42.23,42.26,42.15,42.2,205290.0,35.9603,35.9859,35.8922,35.9348,205290.0
2016-09-01 12:00:00,42.19,42.2,42.15,42.18,253531.0,35.9262,35.9348,35.8922,35.9177,253531.0
2016-09-01 12:05:00,42.17,42.18,42.08,42.08,62580.0,35.9092,35.9177,35.8326,35.8326,62580.0
2016-09-01 12:10:00,42.08,42.13,42.04,42.11,116449.0,35.8326,35.8752,35.7985,35.8581,116449.0
2016-09-01 12:15:00,42.12,42.21,42.11,42.2,64320.0,35.8666,35.9433,35.8581,35.9348,64320.0
2016-09-01 12:20:00,42.19,42.28,42.15,42.27,85143.0,35.9262,36.0029,35.8922,35.9944,85143.0
2016-09-01 12:25:00,42.27,42.27,42.23,42.25,84608.0,35.9944,35.9944,35.9603,35.9773,84608.0
2016-09-01 12:30:00,42.24,42.31,42.24,42.3,49088.0,35.9688,36.0284,35.9688,36.0199,49088.0
2016-09-01 12:35:00,42.3,42.3,42.25,42.28,50407.0,36.0199,36.0199,35.9773,36.0029,50407.0
2016-09-01 12:40:00,42.28,42.34,42.27,42.31,84497.0,36.0029,36.054,35.9944,36.0284,84497.0
2016-09-01 12:45:00,42.32,42.32,42.27,42.3,48103.0,36.0369,36.0369,35.9944,36.0199,48103.0
2016-09-01 12:50:00,42.3,42.3,42.26,42.26,40970.0,36.0199,36.0199,35.9859,35.9859,40970.0
2016-09-01 12:55:00,42.26,42.27,42.18,42.19,48605.0,35.9859,35.9944,35.9177,35.9262,48605.0
2016-09-01 13:00:00,42.18,42.2,42.16,42.16,20341.0,35.9177,35.9348,35.9007,35.9007,20341.0
2016-09-01 13:05:00,42.16,42.18,42.13,42.18,53998.0,35.9007,35.9177,35.8752,35.9177,53998.0
2016-09-01 13:10:00,42.17,42.18,42.16,42.16,22857.0,35.9092,35.9177,35.9007,35.9007,22857.0
2016-09-01 13:15:00,42.16,42.21,42.16,42.21,88329.0,35.9007,35.9433,35.9007,35.9433,88329.0
2016-09-01 13:20:00,42.21,42.22,42.15,42.2,105989.0,35.9433,35.9518,35.8922,35.9348,105989.0
2016-09-01 13:25:00,42.2,42.21,42.15,42.2,71471.0,35.9348,35.9433,35.8922,35.9348,71471.0
2016-09-01 13:30:00,42.2,42.23,42.19,42.19,58695.0,35.9348,35.9603,35.9262,35.9262,58695.0
2016-09-01 13:35:00,42.19,42.2,42.16,42.16,83402.0,35.9262,35.9348,35.9007,35.9007,83402.0
2016-09-01 13:40:00,42.16,42.19,42.14,42.17,29389.0,35.9007,35.9262,35.8837,35.9092,29389.0
2016-09-01 13:45:00,42.16,42.22,42.16,42.21,41852.0,35.9007,35.9518,35.9007,35.9433,41852.0
2016-09-01 13:50:00,42.21,42.23,42.2,42.22,52940.0,35.9433,35.9603,35.9348,35.9518,52940.0
2016-09-01 13:55:00,42.22,42.22,42.15,42.18,66558.0,35.9518,35.9518,35.8922,35.9177,66558.0
2016-09-01 14:00:00,42.18,42.18,42.09,42.12,83785.0,35.9177,35.9177,35.8411,35.8666,83785.0
2016-09-01 14:05:00,42.12,42.13,42.1,42.13,74297.0,35.8666,35.8752,35.8496,35.8752,74297.0
2016-09-01 14:10:00,42.12,42.15,42.08,42.14,86253.0,35.8666,35.8922,35.8326,35.8837,86253.0
2016-09-01 14:15:00,42.15,42.15,42.09,42.13,97157.0,35.8922,35.8922,35.8411,35.8752,97157.0
2016-09-01 14:20:00,42.13,42.14,42.08,42.1,26949.0,35.8752,35.8837,35.8326,35.8496,26949.0
2016-09-01 14:25:00,42.1,42.17,42.08,42.16,129013.0,35.8496,35.9092,35.8326,35.9007,129013.0
2016-09-01 14:30:00,42.16,42.19,42.11,42.14,56407.0,35.9007,35.9262,35.8581,35.8837,56407.0
2016-09-01 14:35:00,42.14,42.14,42.1,42.11,45716.0,35.8837,35.8837,35.8496,35.8581,45716.0
2016-09-01 14:40:00,42.12,42.17,42.1,42.16,90707.0,35.8666,35.9092,35.8496,35.9007,90707.0
2016-09-01 14:45:00,42.16,42.19,42.15,42.15,61147.0,35.9007,35.9262,35.8922,35.8922,61147.0
2016-09-01 14:50:00,42.16,42.18,42.13,42.17,89894.0,35.9007,35.9177,35.8752,35.9092,89894.0
2016-09-01 14:55:00,42.17,42.18,42.12,42.16,52252.0,35.9092,35.9177,35.8666,35.9007,52252.0
2016-09-01 15:00:00,42.15,42.16,42.1,42.13,63930.0,35.8922,35.9007,35.8496,35.8752,63930.0
2016-09-01 15:05:00,42.13,42.13,42.06,42.08,56160.0,35.8752,35.8752,35.8155,35.8326,56160.0
2016-09-01 15:10:00,42.08,42.14,42.08,42.12,67855.0,35.8326,35.8837,35.8326,35.8666,67855.0
2016-09-01 15:15:00,42.12,42.13,42.1,42.11,60245.0,35.8666,35.8752,35.8496,35.8581,60245.0
2016-09-01 15:20:00,42.11,42.15,42.1,42.15,122102.0,35.8581,35.8922,35.8496,35.8922,122102.0
2016-09-01 15:25:00,42.14,42.15,42.11,42.12,83805.0,35.8837,35.8922,35.8581,35.8666,83805.0
2016-09-01 15:30:00,42.12,42.17,42.11,42.15,73593.0,35.8666,35.9092,35.8581,35.8922,73593.0
2016-09-01 15:35:00,42.14,42.16,42.13,42.15,74192.0,35.8837,35.9007,35.8752,35.8922,74192.0
2016-09-01 15:40:00,42.15,42.24,42.15,42.22,124648.0,35.8922,35.9688,35.8922,35.9518,124648.0
2016-09-01 15:45:00,42.22,42.22,42.17,42.18,88375.0,35.9518,35.9518,35.9092,35.9177,88375.0
2016-09-01 15:50:00,42.18,42.24,42.17,42.24,179823.0,35.9177,35.9688,35.9092,35.9688,179823.0
2016-09-01 15:55:00,42.23,42.32,42.22,42.29,840262.0,35.9603,36.0369,35.9518,36.0114,840262.0
2016-09-02 09:30:00,42.36,42.45,42.21,42.25,282040.0,36.071,36.1476,35.9433,35.9773,282040.0
2016-09-02 09:35:00,42.23,42.27,42.07,42.09,188284.0,35.9603,35.9944,35.8241,35.8411,188284.0
2016-09-02 09:40:00,42.09,42.13,41.99,42.11,132391.0,35.8411,35.8752,35.7559,35.8581,132391.0
2016-09-02 09:45:00,42.12,42.16,42.1,42.16,99000.0,35.8666,35.9007,35.8496,35.9007,99000.0
2016-09-02 09:50:00,42.15,42.21,42.12,42.15,54387.0,35.8922,35.9433,35.8666,35.8922,54387.0
2016-09-02 09:55:00,42.16,42.17,42.07,42.09,103104.0,35.9007,35.9092,35.8241,35.8411,103104.0
2016-09-02 10:00:00,42.1,42.17,42.09,42.1,48046.0,35.8496,35.9092,35.8411,35.8496,48046.0
2016-09-02 10:05:00,42.11,42.13,42.0,42.02,37196.0,35.8581,35.8752,35.7645,35.7815,37196.0
2016-09-02 10:10:00,42.03,42.08,41.98,41.99,100447.0,35.79,35.8326,35.7474,35.7559,100447.0
2016-09-02 10:15:00,41.98,42.06,41.97,42.05,131310.0,35.7474,35.8155,35.7389,35.807,131310.0
2016-09-02 10:20:00,42.05,42.21,42.04,42.2,74225.0,35.807,35.9433,35.7985,35.9348,74225.0
2016-09-02 10:25:00,42.2,42.22,42.14,42.17,52531.0,35.9348,35.9518,35.8837,35.9092,52531.0
2016-09-02 10:30:00,42.18,42.18,42.09,42.11,137092.0,35.9177,35.9177,35.8411,35.8581,137092.0
2016-09-02 10:35:00,42.12,42.2,42.08,42.09,202133.0,35.8666,35.9348,35.8326,35.8411,202133.0
2016-09-02 10:40:00,42.09,42.11,42.02,42.03,110902.0,35.8411,35.8581,35.7815,35.79,110902.0
2016-09-02 10:45:00,42.04,42.09,42.02,42.05,39934.0,35.7985,35.8411,35.7815,35.807,39934.0
2016-09-02 10:50:00,42.05,42.11,42.04,42.07,60136.0,35.807,35.8581,35.7985,35.8241,60136.0
2016-09-02 10:55:00,42.07,42.08,42.01,42.02,37319.0,35.8241,35.8326,35.773,35.7815,37319.0
2016-09-02 11:00:00,42.03,42.1,42.02,42.09,93800.0,35.79,35.8496,35.7815,35.8411,93800.0
2016-09-02 11:05:00,42.08,42.09,42.0,42.01,44252.0,35.8326,35.8411,35.7645,35.773,44252.0
2016-09-02 11:10:00,42.02,42.04,41.99,42.01,32505.0,35.7815,35.7985,35.7559,35.773,32505.0
2016-09-02 11:15:00,42.01,42.03,42.0,42.02,27114.0,35.773,35.79,35.7645,35.7815,27114.0
2016-09-02 11:20:00,42.02,42.05,42.01,42.02,48550.0,35.7815,35.807,35.773,35.7815,48550.0
2016-09-02 11:25:00,42.02,42.02,41.95,41.96,49700.0,35.7815,35.7815,35.7219,35.7304,49700.0
2016-09-02 11:30:00,41.96,42.0,41.95,41.98,44541.0,35.7304,35.7645,35.7219,35.7474,44541.0
2016-09-02 11:35:00,41.98,42.03,41.97,42.02,71860.0,35.7474,35.79,35.7389,35.7815,71860.0
2016-09-02 11:40:00,42.01,42.05,41.99,42.04,64824.0,35.773,35.807,35.7559,35.7985,64824.0
2016-09-02 11:45:00,42.04,42.05,42.01,42.04,51795.0,35.7985,35.807,35.773,35.7985,51795.0
2016-09-02 11:50:00,42.04,42.05,42.01,42.02,46319.0,35.7985,35.807,35.773,35.7815,46319.0
2016-09-02 11:55:00,42.03,42.08,42.03,42.07,89663.0,35.79,35.8326,35.79,35.8241,89663.0
2016-09-02 12:00:00,42.08,42.1,42.05,42.07,44983.0,35.8326,35.8496,35.807,35.8241,44983.0
2016-09-02 12:05:00,42.07,42.1,42.0,42.01,104909.0,35.8241,35.8496,35.7645,35.773,104909.0
2016-09-02 12:10:00,42.01,42.02,41.98,41.99,93172.0,35.773,35.7815,35.7474,35.7559,93172.0
2016-09-02 12:15:00,41.99,42.01,41.91,41.92,51907.0,35.7559,35.773,35.6878,35.6963,51907.0
2016-09-02 12:20:00,41.93,41.96,41.9,41.94,41933.0,35.7048,35.7304,35.6793,35.7134,41933.0
2016-09-02 12:25:00,41.94,41.96,41.91,41.95,78451.0,35.7134,35.7304,35.6878,35.7219,78451.0
2016-09-02 12:30:00,41.94,41.95,41.89,41.9,67223.0,35.7134,35.7219,35.6708,35.6793,67223.0
2016-09-02 12:35:00,41.9,41.96,41.89,41.95,47546.0,35.6793,35.7304,35.6708,35.7219,47546.0
2016-09-02 12:40:00,41.95,41.96,41.92,41.92,28187.0,35.7219,35.7304,35.6963,35.6963,28187.0
2016-09-02 12:45:00,41.92,41.96,41.89,41.93,38918.0,35.6963,35.7304,35.6708,35.7048,38918.0
2016-09-02 12:50:00,41.93,42.0,41.92,42.0,54983.0,35.7048,35.7645,35.6963,35.7645,54983.0
2016-09-02 12:55:00,42.0,42.0,41.97,42.0,71525.0,35.7645,35.7645,35.7389,35.7645,71525.0
2016-09-02 13:00:00,42.0,42.02,41.99,42.0,127789.0,35.7645,35.7815,35.7559,35.7645,127789.0
2016-09-02 13:05:00,41.99,42.02,41.98,42.01,73591.0,35.7559,35.7815,35.7474,35.773,73591.0
2016-09-02 13:10:00,42.02,42.02,41.97,41.99,88669.0,35.7815,35.7815,35.7389,35.7559,88669.0
2016-09-02 13:15:00,41.99,42.01,41.98,42.0,133954.0,35.7559,35.773,35.7474,35.7645,133954.0
2016-09-02 13:20:00,42.0,42.07,41.99,42.02,24280.0,35.7645,35.8241,35.7559,35.7815,24280.0
2016-09-02 13:25:00,42.02,42.03,42.0,42.01,19350.0,35.7815,35.79,35.7645,35.773,19350.0
2016-09-02 13:30:00,42.01,42.01,41.96,41.97,28101.0,35.773,35.773,35.7304,35.7389,28101.0
2016-09-02 13:35:00,41.97,41.98,41.93,41.96,71198.0,35.7389,35.7474,35.7048,35.7304,71198.0
2016-09-02 13:40:00,41.96,41.99,41.92,41.98,54310.0,35.7304,35.7559,35.6963,35.7474,54310.0
2016-09-02 13:45:00,41.97,41.98,41.93,41.96,31090.0,35.7389,35.7474,35.7048,35.7304,31090.0
2016-09-02 13:50:00,41.97,41.98,41.94,41.97,29126.0,35.7389,35.7474,35.7134,35.7389,29126.0
2016-09-02 13:55:00,41.97,41.98,41.92,41.93,58473.0,35.7389,35.7474,35.6963,35.7048,58473.0
2016-09-02 14:00:00,41.93,41.93,41.9,41.91,43944.0,35.7048,35.7048,35.6793,35.6878,43944.0
2016-09-02 14:05:00,41.91,41.97,41.91,41.96,37824.0,35.6878,35.7389,35.6878,35.7304,37824.0
2016-09-02 14:10:00,41.95,41.97,41.94,41.96,24117.0,35.7219,35.7389,35.7134,35.7304,24117.0
2016-09-02 14:15:00,41.96,42.05,41.95,42.04,170767.0,35.7304,35.807,35.7219,35.7985,170767.0
2016-09-02 14:20:00,42.04,42.08,42.03,42.08,133898.0,35.7985,35.8326,35.79,35.8326,133898.0
2016-09-02 14:25:00,42.08,42.14,42.07,42.11,99452.0,35.8326,35.8837,35.8241,35.8581,99452.0
2016-09-02 14:30:00,42.11,42.14,42.09,42.11,43830.0,35.8581,35.8837,35.8411,35.8581,43830.0
2016-09-02 14:35:00,42.1,42.13,42.08,42.13,37193.0,35.8496,35.8752,35.8326,35.8752,37193.0
2016-09-02 14:40:00,42.12,42.15,42.09,42.09,54282.0,35.8666,35.8922,35.8411,35.8411,54282.0
2016-09-02 14:45:00,42.09,42.12,42.08,42.11,68096.0,35.8411,35.8666,35.8326,35.8581,68096.0
2016-09-02 14:50:00,42.11,42.12,42.06,42.08,46237.0,35.8581,35.8666,35.8155,35.8326,46237.0
2016-09-02 14:55:00,42.09,42.09,42.03,42.04,93655.0,35.8411,35.8411,35.79,35.7985,93655.0
2016-09-02 15:00:00,42.04,42.09,42.03,42.07,45685.0,35.7985,35.8411,35.79,35.8241,45685.0
2016-09-02 15:05:00,42.08,42.09,42.06,42.08,39193.0,35.8326,35.8411,35.8155,35.8326,39193.0
2016-09-02 15:10:00,42.08,42.09,42.06,42.06,42279.0,35.8326,35.8411,35.8155,35.8155,42279.0
2016-09-02 15:15:00,42.06,42.11,42.06,42.11,42879.0,35.8155,35.8581,35.8155,35.8581,42879.0
2016-09-02 15:20:00,42.1,42.13,42.08,42.09,51511.0,35.8496,35.8752,35.8326,35.8411,51511.0
2016-09-02 15:25:00,42.09,42.1,42.06,42.07,56981.0,35.8411,35.8496,35.8155,35.8241,56981.0
2016-09-02 15:30:00,42.07,42.1,42.06,42.09,46746.0,35.8241,35.8496,35.8155,35.8411,46746.0
2016-09-02 15:35:00,42.08,42.13,42.07,42.11,92864.0,35.8326,35.8752,35.8241,35.8581,92864.0
2016-09-02 15:40:00,42.11,42.12,42.09,42.1,56230.0,35.8581,35.8666,35.8411,35.8496,56230.0
2016-09-02 15:45:00,42.09,42.11,42.02,42.03,137377.0,35.8411,35.8581,35.7815,35.79,137377.0
2016-09-02 15:50:00,42.04,42.08,42.03,42.08,261725.0,35.7985,35.8326,35.79,35.8326,261725.0
2016-09-02 15:55:00,42.08,42.1,42.07,42.09,325662.0,35.8326,35.8496,35.8241,35.8411,325662.0
2016-09-06 09:30:00,42.1,42.32,42.05,42.07,128084.0,35.8496,36.0369,35.807,35.8241,128084.0
2016-09-06 09:35:00,42.08,42.17,42.03,42.08,56482.0,35.8326,35.9092,35.79,35.8326,56482.0
2016-09-06 09:40:00,42.08,42.15,42.07,42.09,70123.0,35.8326,35.8922,35.8241,35.8411,70123.0
2016-09-06 09:45:00,42.1,42.11,42.03,42.06,50037.0,35.8496,35.8581,35.79,35.8155,50037.0
2016-09-06 09:50:00,42.06,42.12,42.06,42.07,51331.0,35.8155,35.8666,35.8155,35.8241,51331.0
2016-09-06 09:55:00,42.08,42.14,42.08,42.09,39858.0,35.8326,35.8837,35.8326,35.8411,39858.0
2016-09-06 10:00:00,42.09,42.12,42.05,42.11,74689.0,35.8411,35.8666,35.807,35.8581,74689.0
2016-09-06 10:05:00,42.11,42.14,41.97,41.97,82706.0,35.8581,35.8837,35.7389,35.7389,82706.0
2016-09-06 10:10:00,41.98,42.0,41.9,41.91,57319.0,35.7474,35.7645,35.6793,35.6878,57319.0
2016-09-06 10:15:00,41.91,41.93,41.81,41.83,108567.0,35.6878,35.7048,35.6027,35.6197,108567.0
2016-09-06 10:20:00,41.83,41.9,41.81,41.86,59462.0,35.6197,35.6793,35.6027,35.6452,59462.0
2016-09-06 10:25:00,41.86,41.87,41.8,41.84,60127.0,35.6452,35.6538,35.5941,35.6282,60127.0
2016-09-06 10:30:00,41.84,41.88,41.83,41.88,40701.0,35.6282,35.6623,35.6197,35.6623,40701.0
2016-09-06 10:35:00,41.88,41.89,41.85,41.88,28509.0,35.6623,35.6708,35.6367,35.6623,28509.0
2016-09-06 10:40:00,41.88,41.88,41.82,41.86,34190.0,35.6623,35.6623,35.6112,35.6452,34190.0
2016-09-06 10:45:00,41.86,41.89,41.84,41.87,26095.0,35.6452,35.6708,35.6282,35.6538,26095.0
2016-09-06 10:50:00,41.87,41.87,41.84,41.86,20028.0,35.6538,35.6538,35.6282,35.6452,20028.0
2016-09-06 10:55:00,41.86,41.94,41.85,41.93,42169.0,35.6452,35.7134,35.6367,35.7048,42169.0
2016-09-06 11:00:00,41.93,41.98,41.93,41.98,39613.0,35.7048,35.7474,35.7048,35.7474,39613.0
2016-09-06 11:05:00,41.98,42.02,41.96,41.98,68993.0,35.7474,35.7815,35.7304,35.7474,68993.0
2016-09-06 11:10:00,41.98,42.02,41.97,42.01,41541.0,35.7474,35.7815,35.7389,35.773,41541.0
2016-09-06 11:15:00,42.0,42.04,41.99,42.0,35623.0,35.7645,35.7985,35.7559,35.7645,35623.0
2016-09-06 11:20:00,42.01,42.05,42.0,42.0,70097.0,35.773,35.807,35.7645,35.7645,70097.0
2016-09-06 11:25:00,42.01,42.06,42.0,42.05,32760.0,35.773,35.8155,35.7645,35.807,32760.0
2016-09-06 11:30:00,42.05,42.07,42.02,42.05,35394.0,35.807,35.8241,35.7815,35.807,35394.0
2016-09-06 11:35:00,42.05,42.1,42.05,42.07,95608.0,35.807,35.8496,35.807,35.8241,95608.0
2016-09-06 11:40:00,42.07,42.13,42.07,42.1,118711.0,35.8241,35.8752,35.8241,35.8496,118711.0
2016-09-06 11:45:00,42.1,42.23,42.1,42.21,56436.0,35.8496,35.9603,35.8496,35.9433,56436.0
2016-09-06 11:50:00,42.21,42.23,42.16,42.17,42038.0,35.9433,35.9603,35.9007,35.9092,42038.0
2016-09-06 11:55:00,42.17,42.24,42.17,42.23,81991.0,35.9092,35.9688,35.9092,35.9603,81991.0
2016-09-06 12:00:00,42.23,42.24,42.21,42.23,95013.0,35.9603,35.9688,35.9433,35.9603,95013.0
2016-09-06 12:05:00,42.23,42.25,42.21,42.22,59326.0,35.9603,35.9773,35.9433,35.9518,59326.0
2016-09-06 12:10:00,42.21,42.23,42.15,42.16,40664.0,35.9433,35.9603,35.8922,35.9007,40664.0
2016-09-06 12:15:00,42.16,42.18,42.12,42.17,28930.0,35.9007,35.9177,35.8666,35.9092,28930.0
2016-09-06 12:20:00,42.17,42.2,42.14,42.17,115573.0,35.9092,35.9348,35.8837,35.9092,115573.0
2016-09-06 12:25:00,42.17,42.19,42.14,42.16,25858.0,35.9092,35.9262,35.8837,35.9007,25858.0
2016-09-06 12:30:00,42.16,42.2,42.14,42.16,36018.0,35.9007,35.9348,35.8837,35.9007,36018.0
2016-09-06 12:35:00,42.16,42.17,42.1,42.12,21899.0,35.9007,35.9092,35.8496,35.8666,21899.0
2016-09-06 12:40:00,42.12,42.18,42.11,42.15,34081.0,35.8666,35.9177,35.8581,35.8922,34081.0
2016-09-06 12:45:00,42.15,42.18,42.14,42.16,33266.0,35.8922,35.9177,35.8837,35.9007,33266.0
2016-09-06 12:50:00,42.16,42.16,42.14,42.15,16945.0,35.9007,35.9007,35.8837,35.8922,16945.0
2016-09-06 12:55:00,42.14,42.19,42.14,42.16,29090.0,35.8837,35.9262,35.8837,35.9007,29090.0
2016-09-06 13:00:00,42.16,42.2,42.15,42.16,17297.0,35.9007,35.9348,35.8922,35.9007,17297.0
2016-09-06 13:05:00,42.15,42.17,42.13,42.15,28075.0,35.8922,35.9092,35.8752,35.8922,28075.0
2016-09-06 13:10:00,42.14,42.18,42.13,42.14,19474.0,35.8837,35.9177,35.8752,35.8837,19474.0
2016-09-06 13:15:00,42.15,42.17,42.11,42.12,38555.0,35.8922,35.9092,35.8581,35.8666,38555.0
2016-09-06 13:20:00,42.11,42.15,42.1,42.13,26558.0,35.8581,35.8922,35.8496,35.8752,26558.0
2016-09-06 13:25:00,42.13,42.15,42.12,42.13,25619.0,35.8752,35.8922,35.8666,35.8752,25619.0
2016-09-06 13:30:00,42.13,42.15,42.11,42.11,18824.0,35.8752,35.8922,35.8581,35.8581,18824.0
2016-09-06 13:35:00,42.12,42.14,42.11,42.14,20277.0,35.8666,35.8837,35.8581,35.8837,20277.0
2016-09-06 13:40:00,42.14,42.15,42.11,42.15,44032.0,35.8837,35.8922,35.8581,35.8922,44032.0
2016-09-06 13:45:00,42.15,42.15,42.14,42.15,16737.0,35.8922,35.8922,35.8837,35.8922,16737.0
2016-09-06 13:50:00,42.15,42.15,42.13,42.14,26969.0,35.8922,35.8922,35.8752,35.8837,26969.0
2016-09-06 13:55:00,42.14,42.15,42.12,42.12,22467.0,35.8837,35.8922,35.8666,35.8666,22467.0
2016-09-06 14:00:00,42.12,42.14,42.09,42.1,72001.0,35.8666,35.8837,35.8411,35.8496,72001.0
2016-09-06 14:05:00,42.1,42.11,42.08,42.09,55159.0,35.8496,35.8581,35.8326,35.8411,55159.0
2016-09-06 14:10:00,42.09,42.1,42.07,42.09,31729.0,35.8411,35.8496,35.8241,35.8411,31729.0
2016-09-06 14:15:00,42.09,42.1,42.06,42.09,21279.0,35.8411,35.8496,35.8155,35.8411,21279.0
2016-09-06 14:20:00,42.09,42.11,42.07,42.08,36154.0,35.8411,35.8581,35.8241,35.8326,36154.0
2016-09-06 14:25:00,42.09,42.11,42.07,42.1,62148.0,35.8411,35.8581,35.8241,35.8496,62148.0
2016-09-06 14:30:00,42.1,42.13,42.09,42.13,28539.0,35.8496,35.8752,35.8411,35.8752,28539.0
2016-09-06 14:35:00,42.13,42.17,42.12,42.16,58089.0,35.8752,35.9092,35.8666,35.9007,58089.0
2016-09-06 14:40:00,42.17,42.17,42.14,42.15,38971.0,35.9092,35.9092,35.8837,35.8922,38971.0
2016-09-06 14:45:00,42.15,42.17,42.14,42.16,16614.0,35.8922,35.9092,35.8837,35.9007,16614.0
2016-09-06 14:50:00,42.17,42.17,42.14,42.15,30224.0,35.9092,35.9092,35.8837,35.8922,30224.0
2016-09-06 14:55:00,42.15,42.16,42.13,42.15,35420.0,35.8922,35.9007,35.8752,35.8922,35420.0
2016-09-06 15:00:00,42.15,42.17,42.15,42.17,18921.0,35.8922,35.9092,35.8922,35.9092,18921.0
2016-09-06 15:05:00,42.16,42.17,42.13,42.13,29493.0,35.9007,35.9092,35.8752,35.8752,29493.0
2016-09-06 15:10:00,42.13,42.16,42.13,42.14,41246.0,35.8752,35.9007,35.8752,35.8837,41246.0
2016-09-06 15:15:00,42.14,42.14,42.11,42.13,53243.0,35.8837,35.8837,35.8581,35.8752,53243.0
2016-09-06 15:20:00,42.13,42.14,42.12,42.13,27773.0,35.8752,35.8837,35.8666,35.8752,27773.0
2016-09-06 15:25:00,42.13,42.14,42.1,42.1,80697.0,35.8752,35.8837,35.8496,35.8496,80697.0
2016-09-06 15:30:00,42.1,42.12,42.09,42.1,101676.0,35.8496,35.8666,35.8411,35.8496,101676.0
2016-09-06 15:35:00,42.09,42.11,42.08,42.1,80436.0,35.8411,35.8581,35.8326,35.8496,80436.0
2016-09-06 15:40:00,42.09,42.1,42.08,42.09,97033.0,35.8411,35.8496,35.8326,35.8411,97033.0
2016-09-06 15:45:00,42.1,42.15,42.09,42.12,160243.0,35.8496,35.8922,35.8411,35.8666,160243.0
2016-09-06 15:50:00,42.12,42.18,42.11,42.17,154489.0,35.8666,35.9177,35.8581,35.9092,154489.0
2016-09-06 15:55:00,42.16,42.18,42.13,42.18,422602.0,35.9007,35.9177,35.8752,35.9177,422602.0
2016-09-07 09:30:00,42.15,42.2,41.98,42.06,217292.0,35.8922,35.9348,35.7474,35.8155,217292.0
2016-09-07 09:35:00,42.05,42.26,42.0,42.15,242124.0,35.807,35.9859,35.7645,35.8922,242124.0
2016-09-07 09:40:00,42.16,42.29,42.09,42.15,293811.0,35.9007,36.0114,35.8411,35.8922,293811.0
2016-09-07 09:45:00,42.14,42.18,42.09,42.12,161667.0,35.8837,35.9177,35.8411,35.8666,161667.0
2016-09-07 09:50:00,42.12,42.13,42.02,42.06,186864.0,35.8666,35.8752,35.7815,35.8155,186864.0
2016-09-07 09:55:00,42.05,42.06,41.96,42.0,91961.0,35.807,35.8155,35.7304,35.7645,91961.0
2016-09-07 10:00:00,42.0,42.02,41.97,41.98,159743.0,35.7645,35.7815,35.7389,35.7474,159743.0
2016-09-07 10:05:00,41.97,42.08,41.95,42.0,188242.0,35.7389,35.8326,35.7219,35.7645,188242.0
2016-09-07 10:10:00,42.0,42.0,41.96,41.98,67782.0,35.7645,35.7645,35.7304,35.7474,67782.0
2016-09-07 10:15:00,41.98,42.01,41.92,41.98,104479.0,35.7474,35.773,35.6963,35.7474,104479.0
2016-09-07 10:20:00,41.98,42.04,41.97,42.02,90477.0,35.7474,35.7985,35.7389,35.7815,90477.0
2016-09-07 10:25:00,42.02,42.05,41.99,42.02,194919.0,35.7815,35.807,35.7559,35.7815,194919.0
2016-09-07 10:30:00,42.02,42.06,41.98,42.04,342704.0,35.7815,35.8155,35.7474,35.7985,342704.0
2016-09-07 10:35:00,42.04,42.11,42.01,42.08,119503.0,35.7985,35.8581,35.773,35.8326,119503.0
2016-09-07 10:40:00,42.08,42.09,42.01,42.02,200803.0,35.8326,35.8411,35.773,35.7815,200803.0
2016-09-07 10:45:00,42.03,42.04,41.92,41.97,117699.0,35.79,35.7985,35.6963,35.7389,117699.0
2016-09-07 10:50:00,41.97,42.01,41.96,42.0,121919.0,35.7389,35.773,35.7304,35.7645,121919.0
2016-09-07 10:55:00,42.0,42.01,41.94,41.94,136241.0,35.7645,35.773,35.7134,35.7134,136241.0
2016-09-07 11:00:00,41.94,41.99,41.93,41.96,65973.0,35.7134,35.7559,35.7048,35.7304,65973.0
2016-09-07 11:05:00,41.96,41.98,41.93,41.98,121165.0,35.7304,35.7474,35.7048,35.7474,121165.0
2016-09-07 11:10:00,41.98,42.01,41.96,41.98,121833.0,35.7474,35.773,35.7304,35.7474,121833.0
2016-09-07 11:15:00,41.97,41.99,41.9,41.92,89333.0,35.7389,35.7559,35.6793,35.6963,89333.0
2016-09-07 11:20:00,41.91,41.93,41.89,41.93,73246.0,35.6878,35.7048,35.6708,35.7048,73246.0
2016-09-07 11:25:00,41.93,41.93,41.88,41.9,86562.0,35.7048,35.7048,35.6623,35.6793,86562.0
2016-09-07 11:30:00,41.9,41.9,41.84,41.9,157357.0,35.6793,35.6793,35.6282,35.6793,157357.0
2016-09-07 11:35:00,41.89,41.94,41.88,41.93,70162.0,35.6708,35.7134,35.6623,35.7048,70162.0
2016-09-07 11:40:00,41.93,41.95,41.89,41.9,105528.0,35.7048,35.7219,35.6708,35.6793,105528.0
2016-09-07 11:45:00,41.9,41.92,41.86,41.89,94937.0,35.6793,35.6963,35.6452,35.6708,94937.0
2016-09-07 11:50:00,41.89,41.9,41.85,41.87,45903.0,35.6708,35.6793,35.6367,35.6538,45903.0
2016-09-07 11:55:00,41.87,41.9,41.86,41.89,60369.0,35.6538,35.6793,35.6452,35.6708,60369.0
2016-09-07 12:00:00,41.89,41.91,41.88,41.9,80646.0,35.6708,35.6878,35.6623,35.6793,80646.0
2016-09-07 12:05:00,41.89,41.92,41.88,41.9,77545.0,35.6708,35.6963,35.6623,35.6793,77545.0
2016-09-07 12:10:00,41.9,41.9,41.86,41.9,105321.0,35.6793,35.6793,35.6452,35.6793,105321.0
2016-09-07 12:15:00,41.9,41.9,41.81,41.83,137214.0,35.6793,35.6793,35.6027,35.6197,137214.0
2016-09-07 12:20:00,41.83,41.84,41.79,41.82,92888.0,35.6197,35.6282,35.5856,35.6112,92888.0
2016-09-07 12:25:00,41.82,41.85,41.77,41.84,96541.0,35.6112,35.6367,35.5686,35.6282,96541.0
2016-09-07 12:30:00,41.84,41.86,41.82,41.86,63506.0,35.6282,35.6452,35.6112,35.6452,63506.0
2016-09-07 12:35:00,41.86,41.88,41.84,41.86,36041.0,35.6452,35.6623,35.6282,35.6452,36041.0
2016-09-07 12:40:00,41.86,41.88,41.84,41.87,34581.0,35.6452,35.6623,35.6282,35.6538,34581.0
2016-09-07 12:45:00,41.87,41.87,41.83,41.83,83546.0,35.6538,35.6538,35.6197,35.6197,83546.0
2016-09-07 12:50:00,41.83,41.87,41.82,41.85,121650.0,35.6197,35.6538,35.6112,35.6367,121650.0
2016-09-07 12:55:00,41.85,41.86,41.82,41.83,44100.0,35.6367,35.6452,35.6112,35.6197,44100.0
2016-09-07 13:00:00,41.83,41.86,41.81,41.86,56566.0,35.6197,35.6452,35.6027,35.6452,56566.0
2016-09-07 13:05:00,41.85,41.86,41.84,41.86,32160.0,35.6367,35.6452,35.6282,35.6452,32160.0
2016-09-07 13:10:00,41.86,41.89,41.84,41.88,70552.0,35.6452,35.6708,35.6282,35.6623,70552.0
2016-09-07 13:15:00,41.88,41.89,41.83,41.87,128105.0,35.6623,35.6708,35.6197,35.6538,128105.0
2016-09-07 13:20:00,41.87,41.87,41.84,41.86,38481.0,35.6538,35.6538,35.6282,35.6452,38481.0
2016-09-07 13:25:00,41.86,41.86,41.83,41.86,51163.0,35.6452,35.6452,35.6197,35.6452,51163.0
2016-09-07 13:30:00,41.86,41.89,41.85,41.86,41265.0,35.6452,35.6708,35.6367,35.6452,41265.0
2016-09-07 13:35:00,41.86,41.88,41.84,41.86,123996.0,35.6452,35.6623,35.6282,35.6452,123996.0
2016-09-07 13:40:00,41.86,41.87,41.86,41.86,28133.0,35.6452,35.6538,35.6452,35.6452,28133.0
2016-09-07 13:45:00,41.86,41.87,41.82,41.83,59706.0,35.6452,35.6538,35.6112,35.6197,59706.0
2016-09-07 13:50:00,41.83,41.84,41.83,41.84,19197.0,35.6197,35.6282,35.6197,35.6282,19197.0
2016-09-07 13:55:00,41.84,41.86,41.83,41.84,100372.0,35.6282,35.6452,35.6197,35.6282,100372.0
2016-09-07 14:00:00,41.85,41.86,41.84,41.85,125898.0,35.6367,35.6452,35.6282,35.6367,125898.0
2016-09-07 14:05:00,41.84,41.86,41.81,41.83,123661.0,35.6282,35.6452,35.6027,35.6197,123661.0
2016-09-07 14:10:00,41.83,41.86,41.8,41.85,86807.0,35.6197,35.6452,35.5941,35.6367,86807.0
2016-09-07 14:15:00,41.86,41.86,41.82,41.85,115202.0,35.6452,35.6452,35.6112,35.6367,115202.0
2016-09-07 14:20:00,41.85,41.86,41.83,41.85,62406.0,35.6367,35.6452,35.6197,35.6367,62406.0
2016-09-07 14:25:00,41.84,41.85,41.81,41.83,45897.0,35.6282,35.6367,35.6027,35.6197,45897.0
2016-09-07 14:30:00,41.83,41.85,41.81,41.83,78601.0,35.6197,35.6367,35.6027,35.6197,78601.0
2016-09-07 14:35:00,41.83,41.85,41.83,41.84,67471.0,35.6197,35.6367,35.6197,35.6282,67471.0
2016-09-07 14:40:00,41.84,41.85,41.83,41.84,45137.0,35.6282,35.6367,35.6197,35.6282,45137.0
2016-09-07 14:45:00,41.84,41.87,41.8,41.83,210221.0,35.6282,35.6538,35.5941,35.6197,210221.0
2016-09-07 14:50:00,41.83,41.86,41.82,41.84,141397.0,35.6197,35.6452,35.6112,35.6282,141397.0
2016-09-07 14:55:00,41.84,41.89,41.83,41.84,166913.0,35.6282,35.6708,35.6197,35.6282,166913.0
2016-09-07 15:00:00,41.84,41.88,41.83,41.87,223849.0,35.6282,35.6623,35.6197,35.6538,223849.0
2016-09-07 15:05:00,41.87,41.9,41.86,41.9,121586.0,35.6538,35.6793,35.6452,35.6793,121586.0
2016-09-07 15:10:00,41.9,41.9,41.86,41.87,176180.0,35.6793,35.6793,35.6452,35.6538,176180.0
2016-09-07 15:15:00,41.86,41.89,41.82,41.84,145648.0,35.6452,35.6708,35.6112,35.6282,145648.0
2016-09-07 15:20:00,41.83,41.85,41.81,41.83,69157.0,35.6197,35.6367,35.6027,35.6197,69157.0
2016-09-07 15:25:00,41.83,41.85,41.8,41.81,122727.0,35.6197,35.6367,35.5941,35.6027,122727.0
2016-09-07 15:30:00,41.81,41.84,41.8,41.82,151481.0,35.6027,35.6282,35.5941,35.6112,151481.0
2016-09-07 15:35:00,41.83,41.83,41.8,41.82,95252.0,35.6197,35.6197,35.5941,35.6112,95252.0
2016-09-07 15:40:00,41.82,41.86,41.81,41.84,172436.0,35.6112,35.6452,35.6027,35.6282,172436.0
2016-09-07 15:45:00,41.83,41.87,41.82,41.86,155270.0,35.6197,35.6538,35.6112,35.6452,155270.0
2016-09-07 15:50:00,41.86,41.89,41.84,41.89,212427.0,35.6452,35.6708,35.6282,35.6708,212427.0
2016-09-07 15:55:00,41.89,41.9,41.85,41.9,590859.0,35.6708,35.6793,35.6367,35.6793,590859.0
2016-09-08 09:30:00,42.12,42.12,41.76,41.82,136364.0,35.8666,35.8666,35.5601,35.6112,136364.0
2016-09-08 09:35:00,41.82,41.85,41.75,41.82,141329.0,35.6112,35.6367,35.5516,35.6112,141329.0
2016-09-08 09:40:00,41.81,41.82,41.69,41.75,143613.0,35.6027,35.6112,35.5005,35.5516,143613.0
2016-09-08 09:45:00,41.75,41.76,41.68,41.69,90685.0,35.5516,35.5601,35.492,35.5005,90685.0
2016-09-08 09:50:00,41.68,41.71,41.66,41.67,104577.0,35.492,35.5175,35.4749,35.4834,104577.0
2016-09-08 09:55:00,41.68,41.76,41.64,41.73,88546.0,35.492,35.5601,35.4579,35.5345,88546.0
2016-09-08 10:00:00,41.74,41.8,41.73,41.78,78426.0,35.5431,35.5941,35.5345,35.5771,78426.0
2016-09-08 10:05:00,41.79,41.79,41.73,41.76,94082.0,35.5856,35.5856,35.5345,35.5601,94082.0
2016-09-08 10:10:00,41.76,41.83,41.75,41.83,145083.0,35.5601,35.6197,35.5516,35.6197,145083.0
2016-09-08 10:15:00,41.83,41.9,41.8,41.89,98459.0,35.6197,35.6793,35.5941,35.6708,98459.0
2016-09-08 10:20:00,41.9,41.95,41.88,41.89,91254.0,35.6793,35.7219,35.6623,35.6708,91254.0
2016-09-08 10:25:00,41.9,41.91,41.88,41.88,60135.0,35.6793,35.6878,35.6623,35.6623,60135.0
2016-09-08 10:30:00,41.89,41.91,41.85,41.91,45262.0,35.6708,35.6878,35.6367,35.6878,45262.0
2016-09-08 10:35:00,41.91,41.97,41.91,41.95,116021.0,35.6878,35.7389,35.6878,35.7219,116021.0
2016-09-08 10:40:00,41.95,41.96,41.87,41.88,45015.0,35.7219,35.7304,35.6538,35.6623,45015.0
2016-09-08 10:45:00,41.87,41.91,41.85,41.85,54558.0,35.6538,35.6878,35.6367,35.6367,54558.0
2016-09-08 10:50:00,41.85,41.9,41.83,41.85,57990.0,35.6367,35.6793,35.6197,35.6367,57990.0
2016-09-08 10:55:00,41.86,41.91,41.85,41.9,57557.0,35.6452,35.6878,35.6367,35.6793,57557.0
2016-09-08 11:00:00,41.91,41.94,41.85,41.89,113947.0,35.6878,35.7134,35.6367,35.6708,113947.0
2016-09-08 11:05:00,41.9,41.92,41.87,41.9,130063.0,35.6793,35.6963,35.6538,35.6793,130063.0
2016-09-08 11:10:00,41.91,41.91,41.89,41.89,75335.0,35.6878,35.6878,35.6708,35.6708,75335.0
2016-09-08 11:15:00,41.89,41.94,41.87,41.9,120159.0,35.6708,35.7134,35.6538,35.6793,120159.0
2016-09-08 11:20:00,41.9,41.95,41.89,41.93,50493.0,35.6793,35.7219,35.6708,35.7048,50493.0
2016-09-08 11:25:00,41.93,41.94,41.89,41.89,48219.0,35.7048,35.7134,35.6708,35.6708,48219.0
2016-09-08 11:30:00,41.9,41.9,41.87,41.88,44246.0,35.6793,35.6793,35.6538,35.6623,44246.0
2016-09-08 11:35:00,41.87,41.88,41.84,41.85,62599.0,35.6538,35.6623,35.6282,35.6367,62599.0
2016-09-08 11:40:00,41.86,41.91,41.84,41.91,123321.0,35.6452,35.6878,35.6282,35.6878,123321.0
2016-09-08 11:45:00,41.91,41.91,41.86,41.88,51640.0,35.6878,35.6878,35.6452,35.6623,51640.0
2016-09-08 11:50:00,41.87,41.92,41.87,41.91,77831.0,35.6538,35.6963,35.6538,35.6878,77831.0
2016-09-08 11:55:00,41.9,41.91,41.88,41.9,136393.0,35.6793,35.6878,35.6623,35.6793,136393.0
2016-09-08 12:00:00,41.9,41.98,41.9,41.95,79610.0,35.6793,35.7474,35.6793,35.7219,79610.0
2016-09-08 12:05:00,41.95,41.97,41.9,41.9,45316.0,35.7219,35.7389,35.6793,35.6793,45316.0
2016-09-08 12:10:00,41.9,41.93,41.87,41.9,65214.0,35.6793,35.7048,35.6538,35.6793,65214.0
2016-09-08 12:15:00,41.9,41.91,41.88,41.91,52030.0,35.6793,35.6878,35.6623,35.6878,52030.0
2016-09-08 12:20:00,41.89,41.91,41.86,41.91,64731.0,35.6708,35.6878,35.6452,35.6878,64731.0
2016-09-08 12:25:00,41.9,41.91,41.82,41.84,77999.0,35.6793,35.6878,35.6112,35.6282,77999.0
2016-09-08 12:30:00,41.85,41.86,41.81,41.86,62575.0,35.6367,35.6452,35.6027,35.6452,62575.0
2016-09-08 12:35:00,41.86,41.87,41.84,41.86,85887.0,35.6452,35.6538,35.6282,35.6452,85887.0
2016-09-08 12:40:00,41.86,41.87,41.83,41.84,54792.0,35.6452,35.6538,35.6197,35.6282,54792.0
2016-09-08 12:45:00,41.84,41.88,41.83,41.85,45457.0,35.6282,35.6623,35.6197,35.6367,45457.0
2016-09-08 12:50:00,41.84,41.85,41.81,41.84,125511.0,35.6282,35.6367,35.6027,35.6282,125511.0
2016-09-08 12:55:00,41.84,41.87,41.83,41.87,42366.0,35.6282,35.6538,35.6197,35.6538,42366.0
2016-09-08 13:00:00,41.87,41.87,41.82,41.83,46748.0,35.6538,35.6538,35.6112,35.6197,46748.0
2016-09-08 13:05:00,41.83,41.85,41.82,41.84,53690.0,35.6197,35.6367,35.6112,35.6282,53690.0
2016-09-08 13:10:00,41.83,41.84,41.81,41.81,21415.0,35.6197,35.6282,35.6027,35.6027,21415.0
2016-09-08 13:15:00,41.82,41.82,41.78,41.81,86687.0,35.6112,35.6112,35.5771,35.6027,86687.0
2016-09-08 13:20:00,41.81,41.85,41.81,41.85,78781.0,35.6027,35.6367,35.6027,35.6367,78781.0
2016-09-08 13:25:00,41.85,41.87,41.8,41.8,58913.0,35.6367,35.6538,35.5941,35.5941,58913.0
2016-09-08 13:30:00,41.81,41.82,41.78,41.82,46146.0,35.6027,35.6112,35.5771,35.6112,46146.0
2016-09-08 13:35:00,41.82,41.83,41.79,41.83,38907.0,35.6112,35.6197,35.5856,35.6197,38907.0
2016-09-08 13:40:00,41.83,41.83,41.79,41.8,28889.0,35.6197,35.6197,35.5856,35.5941,28889.0
2016-09-08 13:45:00,41.8,41.8,41.77,41.79,84359.0,35.5941,35.5941,35.5686,35.5856,84359.0
2016-09-08 13:50:00,41.79,41.8,41.75,41.8,45937.0,35.5856,35.5941,35.5516,35.5941,45937.0
2016-09-08 13:55:00,41.8,41.81,41.76,41.79,49020.0,35.5941,35.6027,35.5601,35.5856,49020.0
2016-09-08 14:00:00,41.79,41.8,41.75,41.79,52819.0,35.5856,35.5941,35.5516,35.5856,52819.0
2016-09-08 14:05:00,41.79,41.8,41.75,41.76,55227.0,35.5856,35.5941,35.5516,35.5601,55227.0
2016-09-08 14:10:00,41.75,41.79,41.75,41.77,61575.0,35.5516,35.5856,35.5516,35.5686,61575.0
2016-09-08 14:15:00,41.77,41.79,41.74,41.77,63231.0,35.5686,35.5856,35.5431,35.5686,63231.0
2016-09-08 14:20:00,41.77,41.81,41.76,41.79,65338.0,35.5686,35.6027,35.5601,35.5856,65338.0
2016-09-08 14:25:00,41.78,41.81,41.76,41.77,99700.0,35.5771,35.6027,35.5601,35.5686,99700.0
2016-09-08 14:30:00,41.78,41.79,41.75,41.77,58496.0,35.5771,35.5856,35.5516,35.5686,58496.0
2016-09-08 14:35:00,41.77,41.79,41.75,41.77,130808.0,35.5686,35.5856,35.5516,35.5686,130808.0
2016-09-08 14:40:00,41.77,41.85,41.77,41.84,96525.0,35.5686,35.6367,35.5686,35.6282,96525.0
2016-09-08 14:45:00,41.84,41.85,41.8,41.83,66415.0,35.6282,35.6367,35.5941,35.6197,66415.0
2016-09-08 14:50:00,41.83,41.84,41.79,41.83,59172.0,35.6197,35.6282,35.5856,35.6197,59172.0
2016-09-08 14:55:00,41.83,41.85,41.81,41.84,102186.0,35.6197,35.6367,35.6027,35.6282,102186.0
2016-09-08 15:00:00,41.84,41.85,41.82,41.83,31077.0,35.6282,35.6367,35.6112,35.6197,31077.0
2016-09-08 15:05:00,41.82,41.83,41.77,41.81,121972.0,35.6112,35.6197,35.5686,35.6027,121972.0
2016-09-08 15:10:00,41.81,41.83,41.79,41.82,47628.0,35.6027,35.6197,35.5856,35.6112,47628.0
2016-09-08 15:15:00,41.82,41.84,41.81,41.84,137130.0,35.6112,35.6282,35.6027,35.6282,137130.0
2016-09-08 15:20:00,41.83,41.85,41.81,41.84,89741.0,35.6197,35.6367,35.6027,35.6282,89741.0
2016-09-08 15:25:00,41.84,41.86,41.83,41.86,42123.0,35.6282,35.6452,35.6197,35.6452,42123.0
2016-09-08 15:30:00,41.86,41.87,41.84,41.86,125206.0,35.6452,35.6538,35.6282,35.6452,125206.0
2016-09-08 15:35:00,41.86,41.88,41.85,41.87,68581.0,35.6452,35.6623,35.6367,35.6538,68581.0
2016-09-08 15:40:00,41.88,41.89,41.87,41.89,86788.0,35.6623,35.6708,35.6538,35.6708,86788.0
2016-09-08 15:45:00,41.89,41.89,41.82,41.84,145464.0,35.6708,35.6708,35.6112,35.6282,145464.0
2016-09-08 15:50:00,41.84,41.85,41.8,41.82,210899.0,35.6282,35.6367,35.5941,35.6112,210899.0
2016-09-08 15:55:00,41.82,41.87,41.81,41.83,289290.0,35.6112,35.6538,35.6027,35.6197,289290.0
2016-09-09 09:30:00,41.56,41.58,41.5,41.5,221879.0,35.3898,35.4068,35.3387,35.3387,221879.0
2016-09-09 09:35:00,41.5,41.57,41.45,41.5,256264.0,35.3387,35.3983,35.2961,35.3387,256264.0
2016-09-09 09:40:00,41.5,41.54,41.46,41.5,153010.0,35.3387,35.3727,35.3046,35.3387,153010.0
2016-09-09 09:45:00,41.49,41.57,41.47,41.49,87333.0,35.3302,35.3983,35.3131,35.3302,87333.0
2016-09-09 09:50:00,41.48,41.53,41.44,41.44,188060.0,35.3217,35.3642,35.2876,35.2876,188060.0
2016-09-09 09:55:00,41.44,41.46,41.39,41.45,148933.0,35.2876,35.3046,35.245,35.2961,148933.0
2016-09-09 10:00:00,41.45,41.49,41.34,41.4,216595.0,35.2961,35.3302,35.2024,35.2535,216595.0
2016-09-09 10:05:00,41.4,41.47,41.38,41.41,124404.0,35.2535,35.3131,35.2365,35.262,124404.0
2016-09-09 10:10:00,41.42,41.45,41.36,41.44,111848.0,35.2706,35.2961,35.2195,35.2876,111848.0
2016-09-09 10:15:00,41.44,41.48,41.38,41.4,62397.0,35.2876,35.3217,35.2365,35.2535,62397.0
2016-09-09 10:20:00,41.39,41.48,41.39,41.45,108947.0,35.245,35.3217,35.245,35.2961,108947.0
2016-09-09 10:25:00,41.44,41.44,41.39,41.4,118212.0,35.2876,35.2876,35.245,35.2535,118212.0
2016-09-09 10:30:00,41.4,41.48,41.37,41.47,112124.0,35.2535,35.3217,35.228,35.3131,112124.0
2016-09-09 10:35:00,41.46,41.49,41.38,41.42,97686.0,35.3046,35.3302,35.2365,35.2706,97686.0
2016-09-09 10:40:00,41.42,41.48,41.42,41.47,55172.0,35.2706,35.3217,35.2706,35.3131,55172.0
2016-09-09 10:45:00,41.46,41.47,41.39,41.45,78641.0,35.3046,35.3131,35.245,35.2961,78641.0
2016-09-09 10:50:00,41.45,41.49,41.44,41.45,104816.0,35.2961,35.3302,35.2876,35.2961,104816.0
2016-09-09 10:55:00,41.45,41.47,41.42,41.45,73979.0,35.2961,35.3131,35.2706,35.2961,73979.0
2016-09-09 11:00:00,41.44,41.47,41.42,41.44,71749.0,35.2876,35.3131,35.2706,35.2876,71749.0
2016-09-09 11:05:00,41.45,41.48,41.43,41.47,52252.0,35.2961,35.3217,35.2791,35.3131,52252.0
2016-09-09 11:10:00,41.47,41.49,41.44,41.47,60722.0,35.3131,35.3302,35.2876,35.3131,60722.0
2016-09-09 11:15:00,41.47,41.47,41.39,41.43,52477.0,35.3131,35.3131,35.245,35.2791,52477.0
2016-09-09 11:20:00,41.43,41.45,41.39,41.42,195955.0,35.2791,35.2961,35.245,35.2706,195955.0
2016-09-09 11:25:00,41.42,41.47,41.39,41.45,114000.0,35.2706,35.3131,35.245,35.2961,114000.0
2016-09-09 11:30:00,41.44,41.45,41.4,41.43,81459.0,35.2876,35.2961,35.2535,35.2791,81459.0
2016-09-09 11:35:00,41.42,41.45,41.34,41.35,132830.0,35.2706,35.2961,35.2024,35.211,132830.0
2016-09-09 11:40:00,41.36,41.41,41.34,41.34,63713.0,35.2195,35.262,35.2024,35.2024,63713.0
2016-09-09 11:45:00,41.34,41.41,41.31,41.36,81373.0,35.2024,35.262,35.1769,35.2195,81373.0
2016-09-09 11:50:00,41.35,41.37,41.29,41.3,54679.0,35.211,35.228,35.1599,35.1684,54679.0
2016-09-09 11:55:00,41.3,41.35,41.28,41.35,79788.0,35.1684,35.211,35.1513,35.211,79788.0
2016-09-09 12:00:00,41.35,41.4,41.33,41.39,46808.0,35.211,35.2535,35.1939,35.245,46808.0
2016-09-09 12:05:00,41.4,41.4,41.33,41.37,98299.0,35.2535,35.2535,35.1939,35.228,98299.0
2016-09-09 12:10:00,41.37,41.39,41.34,41.37,91209.0,35.228,35.245,35.2024,35.228,91209.0
2016-09-09 12:15:00,41.38,41.39,41.32,41.34,124110.0,35.2365,35.245,35.1854,35.2024,124110.0
2016-09-09 12:20:00,41.34,41.42,41.32,41.41,85720.0,35.2024,35.2706,35.1854,35.262,85720.0
2016-09-09 12:25:00,41.41,41.42,41.39,41.4,29815.0,35.262,35.2706,35.245,35.2535,29815.0
2016-09-09 12:30:00,41.39,41.42,41.36,41.37,47355.0,35.245,35.2706,35.2195,35.228,47355.0
2016-09-09 12:35:00,41.37,41.4,41.31,41.31,54160.0,35.228,35.2535,35.1769,35.1769,54160.0
2016-09-09 12:40:00,41.31,41.33,41.3,41.32,47902.0,35.1769,35.1939,35.1684,35.1854,47902.0
2016-09-09 12:45:00,41.32,41.34,41.3,41.31,43467.0,35.1854,35.2024,35.1684,35.1769,43467.0
2016-09-09 12:50:00,41.31,41.32,41.29,41.3,30013.0,35.1769,35.1854,35.1599,35.1684,30013.0
2016-09-09 12:55:00,41.3,41.34,41.28,41.33,45531.0,35.1684,35.2024,35.1513,35.1939,45531.0
2016-09-09 13:00:00,41.32,41.34,41.3,41.32,37333.0,35.1854,35.2024,35.1684,35.1854,37333.0
2016-09-09 13:05:00,41.32,41.33,41.29,41.3,50497.0,35.1854,35.1939,35.1599,35.1684,50497.0
2016-09-09 13:10:00,41.3,41.31,41.26,41.27,65168.0,35.1684,35.1769,35.1343,35.1428,65168.0
2016-09-09 13:15:00,41.28,41.29,41.25,41.26,27204.0,35.1513,35.1599,35.1258,35.1343,27204.0
2016-09-09 13:20:00,41.27,41.28,41.25,41.26,39228.0,35.1428,35.1513,35.1258,35.1343,39228.0
2016-09-09 13:25:00,41.26,41.3,41.25,41.29,28550.0,35.1343,35.1684,35.1258,35.1599,28550.0
2016-09-09 13:30:00,41.28,41.3,41.26,41.27,25183.0,35.1513,35.1684,35.1343,35.1428,25183.0
2016-09-09 13:35:00,41.26,41.27,41.25,41.27,57217.0,35.1343,35.1428,35.1258,35.1428,57217.0
2016-09-09 13:40:00,41.27,41.27,41.24,41.26,96527.0,35.1428,35.1428,35.1173,35.1343,96527.0
2016-09-09 13:45:00,41.26,41.27,41.23,41.23,119724.0,35.1343,35.1428,35.1088,35.1088,119724.0
2016-09-09 13:50:00,41.23,41.26,41.21,41.25,76059.0,35.1088,35.1343,35.0917,35.1258,76059.0
2016-09-09 13:55:00,41.25,41.28,41.24,41.26,34082.0,35.1258,35.1513,35.1173,35.1343,34082.0
2016-09-09 14:00:00,41.27,41.27,41.18,41.2,122160.0,35.1428,35.1428,35.0662,35.0832,122160.0
2016-09-09 14:05:00,41.2,41.2,41.11,41.15,81797.0,35.0832,35.0832,35.0066,35.0407,81797.0
2016-09-09 14:10:00,41.15,41.15,41.11,41.14,64438.0,35.0407,35.0407,35.0066,35.0321,64438.0
2016-09-09 14:15:00,41.14,41.19,41.13,41.18,59727.0,35.0321,35.0747,35.0236,35.0662,59727.0
2016-09-09 14:20:00,41.18,41.23,41.15,41.21,76247.0,35.0662,35.1088,35.0407,35.0917,76247.0
2016-09-09 14:25:00,41.22,41.26,41.21,41.26,93487.0,35.1003,35.1343,35.0917,35.1343,93487.0
2016-09-09 14:30:00,41.26,41.31,41.22,41.31,132197.0,35.1343,35.1769,35.1003,35.1769,132197.0
2016-09-09 14:35:00,41.3,41.34,41.3,41.33,127637.0,35.1684,35.2024,35.1684,35.1939,127637.0
2016-09-09 14:40:00,41.33,41.34,41.26,41.29,181572.0,35.1939,35.2024,35.1343,35.1599,181572.0
2016-09-09 14:45:00,41.28,41.29,41.24,41.25,139454.0,35.1513,35.1599,35.1173,35.1258,139454.0
2016-09-09 14:50:00,41.25,41.27,41.2,41.21,55436.0,35.1258,35.1428,35.0832,35.0917,55436.0
2016-09-09 14:55:00,41.21,41.28,41.21,41.26,86051.0,35.0917,35.1513,35.0917,35.1343,86051.0
2016-09-09 15:00:00,41.26,41.28,41.22,41.23,82415.0,35.1343,35.1513,35.1003,35.1088,82415.0
2016-09-09 15:05:00,41.23,41.23,41.18,41.22,64209.0,35.1088,35.1088,35.0662,35.1003,64209.0
2016-09-09 15:10:00,41.22,41.23,41.16,41.17,83267.0,35.1003,35.1088,35.0492,35.0577,83267.0
2016-09-09 15:15:00,41.18,41.24,41.15,41.21,128507.0,35.0662,35.1173,35.0407,35.0917,128507.0
2016-09-09 15:20:00,41.21,41.27,41.19,41.27,158998.0,35.0917,35.1428,35.0747,35.1428,158998.0
2016-09-09 15:25:00,41.27,41.32,41.26,41.28,200870.0,35.1428,35.1854,35.1343,35.1513,200870.0
2016-09-09 15:30:00,41.29,41.32,41.25,41.28,200904.0,35.1599,35.1854,35.1258,35.1513,200904.0
2016-09-09 15:35:00,41.28,41.28,41.21,41.22,244200.0,35.1513,35.1513,35.0917,35.1003,244200.0
2016-09-09 15:40:00,41.23,41.23,41.1,41.13,132446.0,35.1088,35.1088,34.9981,35.0236,132446.0
2016-09-09 15:45:00,41.13,41.14,41.08,41.12,177204.0,35.0236,35.0321,34.981,35.0151,177204.0
2016-09-09 15:50:00,41.11,41.12,41.07,41.08,217214.0,35.0066,35.0151,34.9725,34.981,217214.0
2016-09-09 15:55:00,41.08,41.08,41.0,41.01,620487.0,34.981,34.981,34.9129,34.9214,620487.0
2016-09-12 09:30:00,40.85,41.03,40.77,41.0,238950.0,34.7852,34.9385,34.7171,34.9129,238950.0
2016-09-12 09:35:00,40.98,41.0,40.87,40.96,106375.0,34.8959,34.9129,34.8022,34.8789,106375.0
2016-09-12 09:40:00,40.95,41.0,40.91,40.95,79731.0,34.8703,34.9129,34.8363,34.8703,79731.0
2016-09-12 09:45:00,40.94,40.95,40.9,40.92,53507.0,34.8618,34.8703,34.8278,34.8448,53507.0
2016-09-12 09:50:00,40.91,41.02,40.9,40.98,91091.0,34.8363,34.93,34.8278,34.8959,91091.0
2016-09-12 09:55:00,40.98,41.09,40.96,41.02,92005.0,34.8959,34.9896,34.8789,34.93,92005.0
2016-09-12 10:00:00,41.03,41.04,40.92,40.98,220956.0,34.9385,34.947,34.8448,34.8959,220956.0
2016-09-12 10:05:00,40.98,41.0,40.91,40.91,68810.0,34.8959,34.9129,34.8363,34.8363,68810.0
2016-09-12 10:10:00,40.91,40.95,40.91,40.92,64575.0,34.8363,34.8703,34.8363,34.8448,64575.0
2016-09-12 10:15:00,40.91,41.0,40.91,41.0,79639.0,34.8363,34.9129,34.8363,34.9129,79639.0
2016-09-12 10:20:00,40.99,41.08,40.96,41.01,59839.0,34.9044,34.981,34.8789,34.9214,59839.0
2016-09-12 10:25:00,41.01,41.03,40.97,41.0,88098.0,34.9214,34.9385,34.8874,34.9129,88098.0
2016-09-12 10:30:00,40.99,41.02,40.98,41.02,78577.0,34.9044,34.93,34.8959,34.93,78577.0
2016-09-12 10:35:00,41.02,41.05,40.97,40.99,50988.0,34.93,34.9555,34.8874,34.9044,50988.0
2016-09-12 10:40:00,40.99,41.03,40.98,41.01,41002.0,34.9044,34.9385,34.8959,34.9214,41002.0
2016-09-12 10:45:00,41.01,41.02,40.96,40.96,35178.0,34.9214,34.93,34.8789,34.8789,35178.0
2016-09-12 10:50:00,40.96,40.98,40.91,40.92,39947.0,34.8789,34.8959,34.8363,34.8448,39947.0
2016-09-12 10:55:00,40.92,41.0,40.91,41.0,41910.0,34.8448,34.9129,34.8363,34.9129,41910.0
2016-09-12 11:00:00,41.0,41.03,40.98,41.02,50620.0,34.9129,34.9385,34.8959,34.93,50620.0
2016-09-12 11:05:00,41.03,41.05,41.0,41.04,40190.0,34.9385,34.9555,34.9129,34.947,40190.0
2016-09-12 11:10:00,41.04,41.05,40.97,41.0,44964.0,34.947,34.9555,34.8874,34.9129,44964.0
2016-09-12 11:15:00,40.99,41.01,40.97,40.98,44738.0,34.9044,34.9214,34.8874,34.8959,44738.0
2016-09-12 11:20:00,40.99,41.03,40.97,41.02,137348.0,34.9044,34.9385,34.8874,34.93,137348.0
2016-09-12 11:25:00,41.03,41.07,40.97,40.99,86811.0,34.9385,34.9725,34.8874,34.9044,86811.0
2016-09-12 11:30:00,41.0,41.07,40.97,41.05,52783.0,34.9129,34.9725,34.8874,34.9555,52783.0
2016-09-12 11:35:00,41.05,41.14,41.05,41.09,80371.0,34.9555,35.0321,34.9555,34.9896,80371.0
2016-09-12 11:40:00,41.09,41.11,41.07,41.09,26830.0,34.9896,35.0066,34.9725,34.9896,26830.0
2016-09-12 11:45:00,41.1,41.1,41.07,41.07,25541.0,34.9981,34.9981,34.9725,34.9725,25541.0
2016-09-12 11:50:00,41.08,41.13,41.08,41.11,42063.0,34.981,35.0236,34.981,35.0066,42063.0
2016-09-12 11:55:00,41.12,41.14,41.09,41.11,41962.0,35.0151,35.0321,34.9896,35.0066,41962.0
2016-09-12 12:00:00,41.11,41.11,41.07,41.08,28488.0,35.0066,35.0066,34.9725,34.981,28488.0
2016-09-12 12:05:00,41.08,41.11,41.07,41.11,42681.0,34.981,35.0066,34.9725,35.0066,42681.0
2016-09-12 12:10:00,41.11,41.14,41.07,41.08,28926.0,35.0066,35.0321,34.9725,34.981,28926.0
2016-09-12 12:15:00,41.08,41.11,41.05,41.05,50461.0,34.981,35.0066,34.9555,34.9555,50461.0
2016-09-12 12:20:00,41.05,41.06,41.0,41.02,69399.0,34.9555,34.964,34.9129,34.93,69399.0
2016-09-12 12:25:00,41.02,41.03,40.98,41.02,63919.0,34.93,34.9385,34.8959,34.93,63919.0
2016-09-12 12:30:00,41.02,41.07,41.01,41.05,88108.0,34.93,34.9725,34.9214,34.9555,88108.0
2016-09-12 12:35:00,41.05,41.08,41.04,41.07,67634.0,34.9555,34.981,34.947,34.9725,67634.0
2016-09-12 12:40:00,41.07,41.08,41.04,41.05,57561.0,34.9725,34.981,34.947,34.9555,57561.0
2016-09-12 12:45:00,41.05,41.07,41.04,41.06,60204.0,34.9555,34.9725,34.947,34.964,60204.0
2016-09-12 12:50:00,41.05,41.14,41.05,41.13,111106.0,34.9555,35.0321,34.9555,35.0236,111106.0
2016-09-12 12:55:00,41.14,41.15,41.1,41.11,62045.0,35.0321,35.0407,34.9981,35.0066,62045.0
2016-09-12 13:00:00,41.12,41.13,41.07,41.08,78972.0,35.0151,35.0236,34.9725,34.981,78972.0
2016-09-12 13:05:00,41.08,41.11,41.07,41.09,100433.0,34.981,35.0066,34.9725,34.9896,100433.0
2016-09-12 13:10:00,41.09,41.12,41.08,41.08,75527.0,34.9896,35.0151,34.981,34.981,75527.0
2016-09-12 13:15:00,41.09,41.2,41.07,41.08,210480.0,34.9896,35.0832,34.9725,34.981,210480.0
2016-09-12 13:20:00,41.08,41.12,41.01,41.02,83666.0,34.981,35.0151,34.9214,34.93,83666.0
2016-09-12 13:25:00,41.03,41.08,40.96,40.99,60780.0,34.9385,34.981,34.8789,34.9044,60780.0
2016-09-12 13:30:00,41.0,41.01,40.96,40.98,48616.0,34.9129,34.9214,34.8789,34.8959,48616.0
2016-09-12 13:35:00,41.0,41.08,40.97,41.07,35762.0,34.9129,34.981,34.8874,34.9725,35762.0
2016-09-12 13:40:00,41.08,41.09,41.02,41.03,49688.0,34.981,34.9896,34.93,34.9385,49688.0
2016-09-12 13:45:00,41.04,41.14,41.03,41.14,243788.0,34.947,35.0321,34.9385,35.0321,243788.0
2016-09-12 13:50:00,41.14,41.2,41.14,41.17,77268.0,35.0321,35.0832,35.0321,35.0577,77268.0
2016-09-12 13:55:00,41.18,41.25,41.15,41.22,57905.0,35.0662,35.1258,35.0407,35.1003,57905.0
2016-09-12 14:00:00,41.22,41.35,41.22,41.32,95210.0,35.1003,35.211,35.1003,35.1854,95210.0
2016-09-12 14:05:00,41.32,41.38,41.3,41.36,56724.0,35.1854,35.2365,35.1684,35.2195,56724.0
2016-09-12 14:10:00,41.36,41.39,41.32,41.39,43716.0,35.2195,35.245,35.1854,35.245,43716.0
2016-09-12 14:15:00,41.39,41.42,41.35,41.42,59867.0,35.245,35.2706,35.211,35.2706,59867.0
2016-09-12 14:20:00,41.42,41.44,41.41,41.43,54411.0,35.2706,35.2876,35.262,35.2791,54411.0
2016-09-12 14:25:00,41.42,41.43,41.34,41.36,35868.0,35.2706,35.2791,35.2024,35.2195,35868.0
2016-09-12 14:30:00,41.37,41.4,41.36,41.38,36255.0,35.228,35.2535,35.2195,35.2365,36255.0
2016-09-12 14:35:00,41.38,41.47,41.38,41.46,39191.0,35.2365,35.3131,35.2365,35.3046,39191.0
2016-09-12 14:40:00,41.46,41.48,41.42,41.47,66364.0,35.3046,35.3217,35.2706,35.3131,66364.0
2016-09-12 14:45:00,41.47,41.48,41.38,41.41,53120.0,35.3131,35.3217,35.2365,35.262,53120.0
2016-09-12 14:50:00,41.42,41.43,41.37,41.4,43711.0,35.2706,35.2791,35.228,35.2535,43711.0
2016-09-12 14:55:00,41.4,41.43,41.37,41.41,34533.0,35.2535,35.2791,35.228,35.262,34533.0
2016-09-12 15:00:00,41.42,41.45,41.4,41.41,65440.0,35.2706,35.2961,35.2535,35.262,65440.0
2016-09-12 15:05:00,41.41,41.44,41.4,41.43,33263.0,35.262,35.2876,35.2535,35.2791,33263.0
2016-09-12 15:10:00,41.44,41.45,41.39,41.41,38311.0,35.2876,35.2961,35.245,35.262,38311.0
2016-09-12 15:15:00,41.41,41.42,41.33,41.34,64340.0,35.262,35.2706,35.1939,35.2024,64340.0
2016-09-12 15:20:00,41.34,41.4,41.32,41.39,40388.0,35.2024,35.2535,35.1854,35.245,40388.0
2016-09-12 15:25:00,41.39,41.41,41.37,41.39,41377.0,35.245,35.262,35.228,35.245,41377.0
2016-09-12 15:30:00,41.39,41.41,41.36,41.38,49560.0,35.245,35.262,35.2195,35.2365,49560.0
2016-09-12 15:35:00,41.37,41.44,41.37,41.44,83252.0,35.228,35.2876,35.228,35.2876,83252.0
2016-09-12 15:40:00,41.43,41.52,41.43,41.52,120647.0,35.2791,35.3557,35.2791,35.3557,120647.0
2016-09-12 15:45:00,41.51,41.52,41.4,41.42,152125.0,35.3472,35.3557,35.2535,35.2706,152125.0
2016-09-12 15:50:00,41.43,41.43,41.37,41.4,153484.0,35.2791,35.2791,35.228,35.2535,153484.0
2016-09-12 15:55:00,41.41,41.44,41.4,41.41,382177.0,35.262,35.2876,35.2535,35.262,382177.0
2016-09-13 09:30:00,41.23,41.24,40.89,40.93,188293.0,35.1088,35.1173,34.8193,34.8533,188293.0
2016-09-13 09:35:00,40.92,41.07,40.86,41.05,136147.0,34.8448,34.9725,34.7937,34.9555,136147.0
2016-09-13 09:40:00,41.05,41.1,40.98,40.99,61432.0,34.9555,34.9981,34.8959,34.9044,61432.0
2016-09-13 09:45:00,40.99,41.0,40.91,40.95,97185.0,34.9044,34.9129,34.8363,34.8703,97185.0
2016-09-13 09:50:00,40.95,40.96,40.85,40.89,59201.0,34.8703,34.8789,34.7852,34.8193,59201.0
2016-09-13 09:55:00,40.88,40.88,40.78,40.78,125581.0,34.8107,34.8107,34.7256,34.7256,125581.0
2016-09-13 10:00:00,40.78,40.82,40.66,40.75,239164.0,34.7256,34.7596,34.6234,34.7,239164.0
2016-09-13 10:05:00,40.76,40.83,40.74,40.77,83433.0,34.7086,34.7682,34.6915,34.7171,83433.0
2016-09-13 10:10:00,40.76,40.8,40.72,40.8,101926.0,34.7086,34.7426,34.6745,34.7426,101926.0
2016-09-13 10:15:00,40.79,40.93,40.79,40.9,103688.0,34.7341,34.8533,34.7341,34.8278,103688.0
2016-09-13 10:20:00,40.88,40.93,40.85,40.92,83038.0,34.8107,34.8533,34.7852,34.8448,83038.0
2016-09-13 10:25:00,40.92,40.93,40.83,40.86,125491.0,34.8448,34.8533,34.7682,34.7937,125491.0
2016-09-13 10:30:00,40.87,40.88,40.76,40.81,67895.0,34.8022,34.8107,34.7086,34.7511,67895.0
2016-09-13 10:35:00,40.81,40.86,40.79,40.81,90999.0,34.7511,34.7937,34.7341,34.7511,90999.0
2016-09-13 10:40:00,40.82,40.85,40.8,40.82,41511.0,34.7596,34.7852,34.7426,34.7596,41511.0
2016-09-13 10:45:00,40.82,40.87,40.75,40.78,64875.0,34.7596,34.8022,34.7,34.7256,64875.0
2016-09-13 10:50:00,40.77,40.81,40.74,40.77,54171.0,34.7171,34.7511,34.6915,34.7171,54171.0
2016-09-13 10:55:00,40.77,40.8,40.75,40.77,40477.0,34.7171,34.7426,34.7,34.7171,40477.0
2016-09-13 11:00:00,40.77,40.8,40.76,40.78,81526.0,34.7171,34.7426,34.7086,34.7256,81526.0
2016-09-13 11:05:00,40.79,40.85,40.79,40.82,85731.0,34.7341,34.7852,34.7341,34.7596,85731.0
2016-09-13 11:10:00,40.83,40.83,40.76,40.78,66893.0,34.7682,34.7682,34.7086,34.7256,66893.0
2016-09-13 11:15:00,40.79,40.81,40.73,40.76,39828.0,34.7341,34.7511,34.683,34.7086,39828.0
2016-09-13 11:20:00,40.76,40.82,40.75,40.76,62670.0,34.7086,34.7596,34.7,34.7086,62670.0
2016-09-13 11:25:00,40.76,40.79,40.7,40.71,64855.0,34.7086,34.7341,34.6575,34.666,64855.0
2016-09-13 11:30:00,40.71,40.74,40.66,40.68,188168.0,34.666,34.6915,34.6234,34.6404,188168.0
2016-09-13 11:35:00,40.68,40.75,40.68,40.71,63541.0,34.6404,34.7,34.6404,34.666,63541.0
2016-09-13 11:40:00,40.7,40.75,40.68,40.75,54264.0,34.6575,34.7,34.6404,34.7,54264.0
2016-09-13 11:45:00,40.74,40.75,40.68,40.7,50590.0,34.6915,34.7,34.6404,34.6575,50590.0
2016-09-13 11:50:00,40.7,40.74,40.67,40.71,50724.0,34.6575,34.6915,34.6319,34.666,50724.0
2016-09-13 11:55:00,40.7,40.72,40.68,40.7,65423.0,34.6575,34.6745,34.6404,34.6575,65423.0
2016-09-13 12:00:00,40.71,40.75,40.69,40.7,68469.0,34.666,34.7,34.6489,34.6575,68469.0
2016-09-13 12:05:00,40.69,40.76,40.69,40.73,33138.0,34.6489,34.7086,34.6489,34.683,33138.0
2016-09-13 12:10:00,40.73,40.8,40.72,40.79,27167.0,34.683,34.7426,34.6745,34.7341,27167.0
2016-09-13 12:15:00,40.79,40.8,40.75,40.75,34095.0,34.7341,34.7426,34.7,34.7,34095.0
2016-09-13 12:20:00,40.75,40.77,40.69,40.71,52495.0,34.7,34.7171,34.6489,34.666,52495.0
2016-09-13 12:25:00,40.71,40.71,40.65,40.66,36142.0,34.666,34.666,34.6149,34.6234,36142.0
2016-09-13 12:30:00,40.66,40.7,40.64,40.68,26237.0,34.6234,34.6575,34.6064,34.6404,26237.0
2016-09-13 12:35:00,40.67,40.7,40.65,40.69,38802.0,34.6319,34.6575,34.6149,34.6489,38802.0
2016-09-13 12:40:00,40.68,40.69,40.63,40.68,55382.0,34.6404,34.6489,34.5979,34.6404,55382.0
2016-09-13 12:45:00,40.68,40.69,40.65,40.65,34730.0,34.6404,34.6489,34.6149,34.6149,34730.0
2016-09-13 12:50:00,40.65,40.67,40.59,40.6,76744.0,34.6149,34.6319,34.5638,34.5723,76744.0
2016-09-13 12:55:00,40.6,40.6,40.53,40.57,56249.0,34.5723,34.5723,34.5127,34.5468,56249.0
2016-09-13 13:00:00,40.57,40.57,40.48,40.5,81834.0,34.5468,34.5468,34.4701,34.4872,81834.0
2016-09-13 13:05:00,40.51,40.62,40.5,40.6,43087.0,34.4957,34.5893,34.4872,34.5723,43087.0
2016-09-13 13:10:00,40.6,40.64,40.57,40.63,34352.0,34.5723,34.6064,34.5468,34.5979,34352.0
2016-09-13 13:15:00,40.63,40.74,40.63,40.73,53492.0,34.5979,34.6915,34.5979,34.683,53492.0
2016-09-13 13:20:00,40.73,40.77,40.69,40.7,39926.0,34.683,34.7171,34.6489,34.6575,39926.0
2016-09-13 13:25:00,40.71,40.79,40.68,40.79,33700.0,34.666,34.7341,34.6404,34.7341,33700.0
2016-09-13 13:30:00,40.79,40.86,40.72,40.73,45769.0,34.7341,34.7937,34.6745,34.683,45769.0
2016-09-13 13:35:00,40.74,40.8,40.72,40.77,45635.0,34.6915,34.7426,34.6745,34.7171,45635.0
2016-09-13 13:40:00,40.77,40.81,40.68,40.7,42802.0,34.7171,34.7511,34.6404,34.6575,42802.0
2016-09-13 13:45:00,40.7,40.73,40.68,40.73,40807.0,34.6575,34.683,34.6404,34.683,40807.0
2016-09-13 13:50:00,40.73,40.73,40.59,40.6,51363.0,34.683,34.683,34.5638,34.5723,51363.0
2016-09-13 13:55:00,40.6,40.65,40.59,40.63,46546.0,34.5723,34.6149,34.5638,34.5979,46546.0
2016-09-13 14:00:00,40.63,40.67,40.58,40.66,35584.0,34.5979,34.6319,34.5553,34.6234,35584.0
2016-09-13 14:05:00,40.65,40.68,40.61,40.68,41201.0,34.6149,34.6404,34.5808,34.6404,41201.0
2016-09-13 14:10:00,40.67,40.67,40.61,40.66,34913.0,34.6319,34.6319,34.5808,34.6234,34913.0
2016-09-13 14:15:00,40.65,40.65,40.58,40.6,46436.0,34.6149,34.6149,34.5553,34.5723,46436.0
2016-09-13 14:20:00,40.6,40.62,40.57,40.61,48245.0,34.5723,34.5893,34.5468,34.5808,48245.0
2016-09-13 14:25:00,40.61,40.64,40.59,40.6,37625.0,34.5808,34.6064,34.5638,34.5723,37625.0
2016-09-13 14:30:00,40.59,40.62,40.54,40.57,68040.0,34.5638,34.5893,34.5212,34.5468,68040.0
2016-09-13 14:35:00,40.58,40.64,40.57,40.64,56543.0,34.5553,34.6064,34.5468,34.6064,56543.0
2016-09-13 14:40:00,40.64,40.72,40.63,40.71,37659.0,34.6064,34.6745,34.5979,34.666,37659.0
2016-09-13 14:45:00,40.71,40.72,40.67,40.69,32301.0,34.666,34.6745,34.6319,34.6489,32301.0
2016-09-13 14:50:00,40.69,40.72,40.66,40.67,52615.0,34.6489,34.6745,34.6234,34.6319,52615.0
2016-09-13 14:55:00,40.68,40.69,40.6,40.61,64735.0,34.6404,34.6489,34.5723,34.5808,64735.0
2016-09-13 15:00:00,40.61,40.64,40.58,40.62,63505.0,34.5808,34.6064,34.5553,34.5893,63505.0
2016-09-13 15:05:00,40.62,40.67,40.6,40.65,68836.0,34.5893,34.6319,34.5723,34.6149,68836.0
2016-09-13 15:10:00,40.65,40.66,40.57,40.62,65445.0,34.6149,34.6234,34.5468,34.5893,65445.0
2016-09-13 15:15:00,40.63,40.75,40.63,40.7,68146.0,34.5979,34.7,34.5979,34.6575,68146.0
2016-09-13 15:20:00,40.7,40.75,40.68,40.69,56603.0,34.6575,34.7,34.6404,34.6489,56603.0
2016-09-13 15:25:00,40.68,40.75,40.66,40.73,61533.0,34.6404,34.7,34.6234,34.683,61533.0
2016-09-13 15:30:00,40.73,40.78,40.7,40.72,96043.0,34.683,34.7256,34.6575,34.6745,96043.0
2016-09-13 15:35:00,40.72,40.75,40.69,40.74,79345.0,34.6745,34.7,34.6489,34.6915,79345.0
2016-09-13 15:40:00,40.74,40.75,40.6,40.62,136767.0,34.6915,34.7,34.5723,34.5893,136767.0
2016-09-13 15:45:00,40.62,40.67,40.57,40.65,150440.0,34.5893,34.6319,34.5468,34.6149,150440.0
2016-09-13 15:50:00,40.65,40.78,40.65,40.78,187619.0,34.6149,34.7256,34.6149,34.7256,187619.0
2016-09-13 15:55:00,40.77,40.77,40.62,40.63,336784.0,34.7171,34.7171,34.5893,34.5979,336784.0
2016-09-14 09:30:00,40.69,40.77,40.62,40.76,93620.0,34.6489,34.7171,34.5893,34.7086,93620.0
2016-09-14 09:35:00,40.77,40.9,40.76,40.88,118528.0,34.7171,34.8278,34.7086,34.8107,118528.0
2016-09-14 09:40:00,40.88,40.9,40.77,40.85,153906.0,34.8107,34.8278,34.7171,34.7852,153906.0
2016-09-14 09:45:00,40.85,40.85,40.72,40.74,110257.0,34.7852,34.7852,34.6745,34.6915,110257.0
2016-09-14 09:50:00,40.74,40.75,40.62,40.66,63962.0,34.6915,34.7,34.5893,34.6234,63962.0
2016-09-14 09:55:00,40.66,40.73,40.64,40.7,40146.0,34.6234,34.683,34.6064,34.6575,40146.0
2016-09-14 10:00:00,40.7,40.78,40.69,40.72,91878.0,34.6575,34.7256,34.6489,34.6745,91878.0
2016-09-14 10:05:00,40.73,40.85,40.71,40.83,76281.0,34.683,34.7852,34.666,34.7682,76281.0
2016-09-14 10:10:00,40.83,40.87,40.8,40.8,59766.0,34.7682,34.8022,34.7426,34.7426,59766.0
2016-09-14 10:15:00,40.8,40.88,40.79,40.81,91703.0,34.7426,34.8107,34.7341,34.7511,91703.0
2016-09-14 10:20:00,40.81,40.97,40.8,40.95,97517.0,34.7511,34.8874,34.7426,34.8703,97517.0
2016-09-14 10:25:00,40.96,41.03,40.93,41.01,180340.0,34.8789,34.9385,34.8533,34.9214,180340.0
2016-09-14 10:30:00,41.0,41.04,40.92,41.0,134317.0,34.9129,34.947,34.8448,34.9129,134317.0
2016-09-14 10:35:00,40.99,41.02,40.97,40.98,53111.0,34.9044,34.93,34.8874,34.8959,53111.0
2016-09-14 10:40:00,40.98,40.99,40.89,40.91,55295.0,34.8959,34.9044,34.8193,34.8363,55295.0
2016-09-14 10:45:00,40.91,40.93,40.81,40.81,59269.0,34.8363,34.8533,34.7511,34.7511,59269.0
2016-09-14 10:50:00,40.82,40.83,40.79,40.8,59390.0,34.7596,34.7682,34.7341,34.7426,59390.0
2016-09-14 10:55:00,40.8,40.85,40.78,40.84,66495.0,34.7426,34.7852,34.7256,34.7767,66495.0
2016-09-14 11:00:00,40.84,40.91,40.83,40.87,27948.0,34.7767,34.8363,34.7682,34.8022,27948.0
2016-09-14 11:05:00,40.88,40.9,40.84,40.86,40911.0,34.8107,34.8278,34.7767,34.7937,40911.0
2016-09-14 11:10:00,40.85,40.87,40.8,40.86,78549.0,34.7852,34.8022,34.7426,34.7937,78549.0
2016-09-14 11:15:00,40.85,40.89,40.85,40.86,21153.0,34.7852,34.8193,34.7852,34.7937,21153.0
2016-09-14 11:20:00,40.85,40.94,40.85,40.94,27254.0,34.7852,34.8618,34.7852,34.8618,27254.0
2016-09-14 11:25:00,40.93,40.97,40.89,40.9,66099.0,34.8533,34.8874,34.8193,34.8278,66099.0
2016-09-14 11:30:00,40.89,40.92,40.84,40.84,98539.0,34.8193,34.8448,34.7767,34.7767,98539.0
2016-09-14 11:35:00,40.85,40.91,40.83,40.9,71918.0,34.7852,34.8363,34.7682,34.8278,71918.0
2016-09-14 11:40:00,40.9,40.93,40.87,40.88,66605.0,34.8278,34.8533,34.8022,34.8107,66605.0
2016-09-14 11:45:00,40.89,40.92,40.84,40.87,76892.0,34.8193,34.8448,34.7767,34.8022,76892.0
2016-09-14 11:50:00,40.86,40.89,40.83,40.84,53566.0,34.7937,34.8193,34.7682,34.7767,53566.0
2016-09-14 11:55:00,40.84,40.87,40.79,40.8,58935.0,34.7767,34.8022,34.7341,34.7426,58935.0
2016-09-14 12:00:00,40.8,40.83,40.78,40.82,43365.0,34.7426,34.7682,34.7256,34.7596,43365.0
2016-09-14 12:05:00,40.82,40.84,40.79,40.82,48684.0,34.7596,34.7767,34.7341,34.7596,48684.0
2016-09-14 12:10:00,40.82,40.83,40.79,40.82,27489.0,34.7596,34.7682,34.7341,34.7596,27489.0
2016-09-14 12:15:00,40.81,40.87,40.81,40.87,37601.0,34.7511,34.8022,34.7511,34.8022,37601.0
2016-09-14 12:20:00,40.86,40.89,40.83,40.83,28135.0,34.7937,34.8193,34.7682,34.7682,28135.0
2016-09-14 12:25:00,40.82,40.84,40.79,40.81,24884.0,34.7596,34.7767,34.7341,34.7511,24884.0
2016-09-14 12:30:00,40.8,40.86,40.8,40.84,61657.0,34.7426,34.7937,34.7426,34.7767,61657.0
2016-09-14 12:35:00,40.83,40.84,40.78,40.78,39178.0,34.7682,34.7767,34.7256,34.7256,39178.0
2016-09-14 12:40:00,40.78,40.78,40.75,40.76,57392.0,34.7256,34.7256,34.7,34.7086,57392.0
2016-09-14 12:45:00,40.76,40.77,40.73,40.75,62144.0,34.7086,34.7171,34.683,34.7,62144.0
2016-09-14 12:50:00,40.76,40.77,40.74,40.74,42776.0,34.7086,34.7171,34.6915,34.6915,42776.0
2016-09-14 12:55:00,40.73,40.78,40.72,40.77,33223.0,34.683,34.7256,34.6745,34.7171,33223.0
2016-09-14 13:00:00,40.77,40.8,40.75,40.79,24758.0,34.7171,34.7426,34.7,34.7341,24758.0
2016-09-14 13:05:00,40.79,40.8,40.75,40.79,29737.0,34.7341,34.7426,34.7,34.7341,29737.0
2016-09-14 13:10:00,40.78,40.78,40.73,40.78,54913.0,34.7256,34.7256,34.683,34.7256,54913.0
2016-09-14 13:15:00,40.77,40.8,40.75,40.77,33469.0,34.7171,34.7426,34.7,34.7171,33469.0
2016-09-14 13:20:00,40.77,40.81,40.74,40.8,31533.0,34.7171,34.7511,34.6915,34.7426,31533.0
2016-09-14 13:25:00,40.8,40.81,40.73,40.73,76233.0,34.7426,34.7511,34.683,34.683,76233.0
2016-09-14 13:30:00,40.73,40.77,40.7,40.73,91056.0,34.683,34.7171,34.6575,34.683,91056.0
2016-09-14 13:35:00,40.74,40.77,40.69,40.75,94336.0,34.6915,34.7171,34.6489,34.7,94336.0
2016-09-14 13:40:00,40.75,40.76,40.71,40.76,66260.0,34.7,34.7086,34.666,34.7086,66260.0
2016-09-14 13:45:00,40.75,40.76,40.69,40.71,92175.0,34.7,34.7086,34.6489,34.666,92175.0
2016-09-14 13:50:00,40.72,40.74,40.67,40.71,61852.0,34.6745,34.6915,34.6319,34.666,61852.0
2016-09-14 13:55:00,40.71,40.72,40.68,40.69,18431.0,34.666,34.6745,34.6404,34.6489,18431.0
2016-09-14 14:00:00,40.68,40.71,40.63,40.64,39533.0,34.6404,34.666,34.5979,34.6064,39533.0
2016-09-14 14:05:00,40.64,40.66,40.58,40.6,77652.0,34.6064,34.6234,34.5553,34.5723,77652.0
2016-09-14 14:10:00,40.6,40.6,40.55,40.57,64396.0,34.5723,34.5723,34.5297,34.5468,64396.0
2016-09-14 14:15:00,40.57,40.65,40.56,40.64,60739.0,34.5468,34.6149,34.5382,34.6064,60739.0
2016-09-14 14:20:00,40.63,40.69,40.63,40.68,81716.0,34.5979,34.6489,34.5979,34.6404,81716.0
2016-09-14 14:25:00,40.67,40.71,40.61,40.71,60133.0,34.6319,34.666,34.5808,34.666,60133.0
2016-09-14 14:30:00,40.7,40.76,40.68,40.74,164684.0,34.6575,34.7086,34.6404,34.6915,164684.0
2016-09-14 14:35:00,40.74,40.77,40.73,40.77,84346.0,34.6915,34.7171,34.683,34.7171,84346.0
2016-09-14 14:40:00,40.76,40.82,40.75,40.8,60554.0,34.7086,34.7596,34.7,34.7426,60554.0
2016-09-14 14:45:00,40.81,40.82,40.76,40.77,37326.0,34.7511,34.7596,34.7086,34.7171,37326.0
2016-09-14 14:50:00,40.78,40.82,40.76,40.77,42408.0,34.7256,34.7596,34.7086,34.7171,42408.0
2016-09-14 14:55:00,40.78,40.83,40.78,40.82,31785.0,34.7256,34.7682,34.7256,34.7596,31785.0
2016-09-14 15:00:00,40.82,40.83,40.78,40.8,46328.0,34.7596,34.7682,34.7256,34.7426,46328.0
2016-09-14 15:05:00,40.81,40.81,40.73,40.76,41998.0,34.7511,34.7511,34.683,34.7086,41998.0
2016-09-14 15:10:00,40.75,40.76,40.69,40.73,59692.0,34.7,34.7086,34.6489,34.683,59692.0
2016-09-14 15:15:00,40.73,40.73,40.7,40.71,53949.0,34.683,34.683,34.6575,34.666,53949.0
2016-09-14 15:20:00,40.71,40.74,40.65,40.66,89792.0,34.666,34.6915,34.6149,34.6234,89792.0
2016-09-14 15:25:00,40.66,40.66,40.61,40.63,81475.0,34.6234,34.6234,34.5808,34.5979,81475.0
2016-09-14 15:30:00,40.63,40.7,40.63,40.7,67919.0,34.5979,34.6575,34.5979,34.6575,67919.0
2016-09-14 15:35:00,40.7,40.73,40.65,40.69,82482.0,34.6575,34.683,34.6149,34.6489,82482.0
2016-09-14 15:40:00,40.69,40.74,40.68,40.73,116208.0,34.6489,34.6915,34.6404,34.683,116208.0
2016-09-14 15:45:00,40.72,40.76,40.71,40.76,154897.0,34.6745,34.7086,34.666,34.7086,154897.0
2016-09-14 15:50:00,40.76,40.8,40.69,40.8,235162.0,34.7086,34.7426,34.6489,34.7426,235162.0
2016-09-14 15:55:00,40.8,40.81,40.74,40.8,602666.0,34.7426,34.7511,34.6915,34.7426,602666.0
2016-09-15 09:30:00,40.79,40.85,40.67,40.77,140580.0,34.7341,34.7852,34.6319,34.7171,140580.0
2016-09-15 09:35:00,40.77,40.87,40.72,40.77,105964.0,34.7171,34.8022,34.6745,34.7171,105964.0
2016-09-15 09:40:00,40.77,40.85,40.74,40.78,133541.0,34.7171,34.7852,34.6915,34.7256,133541.0
2016-09-15 09:45:00,40.79,40.79,40.65,40.79,108789.0,34.7341,34.7341,34.6149,34.7341,108789.0
2016-09-15 09:50:00,40.78,40.91,40.74,40.89,76094.0,34.7256,34.8363,34.6915,34.8193,76094.0
2016-09-15 09:55:00,40.9,40.91,40.81,40.83,55749.0,34.8278,34.8363,34.7511,34.7682,55749.0
2016-09-15 10:00:00,40.83,40.87,40.75,40.87,108808.0,34.7682,34.8022,34.7,34.8022,108808.0
2016-09-15 10:05:00,40.87,40.94,40.85,40.91,70340.0,34.8022,34.8618,34.7852,34.8363,70340.0
2016-09-15 10:10:00,40.91,40.97,40.88,40.96,46614.0,34.8363,34.8874,34.8107,34.8789,46614.0
2016-09-15 10:15:00,40.95,41.01,40.95,40.97,66374.0,34.8703,34.9214,34.8703,34.8874,66374.0
2016-09-15 10:20:00,40.97,40.98,40.89,40.89,55619.0,34.8874,34.8959,34.8193,34.8193,55619.0
2016-09-15 10:25:00,40.89,40.96,40.89,40.9,40077.0,34.8193,34.8789,34.8193,34.8278,40077.0
2016-09-15 10:30:00,40.9,40.95,40.9,40.93,72820.0,34.8278,34.8703,34.8278,34.8533,72820.0
2016-09-15 10:35:00,40.93,40.98,40.91,40.98,55086.0,34.8533,34.8959,34.8363,34.8959,55086.0
2016-09-15 10:40:00,40.98,40.98,40.91,40.93,73046.0,34.8959,34.8959,34.8363,34.8533,73046.0
2016-09-15 10:45:00,40.93,40.99,40.93,40.97,62119.0,34.8533,34.9044,34.8533,34.8874,62119.0
2016-09-15 10:50:00,40.98,41.07,40.98,41.04,65808.0,34.8959,34.9725,34.8959,34.947,65808.0
2016-09-15 10:55:00,41.04,41.1,41.04,41.09,45136.0,34.947,34.9981,34.947,34.9896,45136.0
2016-09-15 11:00:00,41.1,41.11,41.07,41.08,47227.0,34.9981,35.0066,34.9725,34.981,47227.0
2016-09-15 11:05:00,41.08,41.12,41.04,41.09,57791.0,34.981,35.0151,34.947,34.9896,57791.0
2016-09-15 11:10:00,41.08,41.09,41.03,41.05,37809.0,34.981,34.9896,34.9385,34.9555,37809.0
2016-09-15 11:15:00,41.05,41.07,41.04,41.05,23592.0,34.9555,34.9725,34.947,34.9555,23592.0
2016-09-15 11:20:00,41.05,41.08,41.03,41.08,36785.0,34.9555,34.981,34.9385,34.981,36785.0
2016-09-15 11:25:00,41.08,41.19,41.07,41.16,55776.0,34.981,35.0747,34.9725,35.0492,55776.0
2016-09-15 11:30:00,41.17,41.2,41.14,41.16,44499.0,35.0577,35.0832,35.0321,35.0492,44499.0
2016-09-15 11:35:00,41.17,41.17,41.11,41.12,65914.0,35.0577,35.0577,35.0066,35.0151,65914.0
2016-09-15 11:40:00,41.12,41.13,41.08,41.1,141440.0,35.0151,35.0236,34.981,34.9981,141440.0
2016-09-15 11:45:00,41.1,41.12,41.07,41.08,46005.0,34.9981,35.0151,34.9725,34.981,46005.0
2016-09-15 11:50:00,41.08,41.12,41.07,41.09,72803.0,34.981,35.0151,34.9725,34.9896,72803.0
2016-09-15 11:55:00,41.08,41.09,41.04,41.05,29114.0,34.981,34.9896,34.947,34.9555,29114.0
2016-09-15 12:00:00,41.05,41.08,41.04,41.07,24657.0,34.9555,34.981,34.947,34.9725,24657.0
2016-09-15 12:05:00,41.08,41.11,41.07,41.09,36803.0,34.981,35.0066,34.9725,34.9896,36803.0
2016-09-15 12:10:00,41.09,41.09,41.06,41.08,27345.0,34.9896,34.9896,34.964,34.981,27345.0
2016-09-15 12:15:00,41.08,41.1,41.05,41.08,47643.0,34.981,34.9981,34.9555,34.981,47643.0
2016-09-15 12:20:00,41.08,41.1,41.07,41.08,68317.0,34.981,34.9981,34.9725,34.981,68317.0
2016-09-15 12:25:00,41.08,41.08,41.02,41.02,31925.0,34.981,34.981,34.93,34.93,31925.0
2016-09-15 12:30:00,41.03,41.05,41.0,41.01,26398.0,34.9385,34.9555,34.9129,34.9214,26398.0
2016-09-15 12:35:00,41.01,41.01,40.96,40.99,39514.0,34.9214,34.9214,34.8789,34.9044,39514.0
2016-09-15 12:40:00,41.0,41.0,40.91,40.91,160123.0,34.9129,34.9129,34.8363,34.8363,160123.0
2016-09-15 12:45:00,40.91,40.94,40.89,40.92,66268.0,34.8363,34.8618,34.8193,34.8448,66268.0
2016-09-15 12:50:00,40.91,40.95,40.89,40.9,52683.0,34.8363,34.8703,34.8193,34.8278,52683.0
2016-09-15 12:55:00,40.91,40.94,40.87,40.88,193670.0,34.8363,34.8618,34.8022,34.8107,193670.0
2016-09-15 13:00:00,40.89,41.0,40.88,41.0,74531.0,34.8193,34.9129,34.8107,34.9129,74531.0
2016-09-15 13:05:00,40.99,40.99,40.9,40.95,83194.0,34.9044,34.9044,34.8278,34.8703,83194.0
2016-09-15 13:10:00,40.94,40.96,40.92,40.95,23485.0,34.8618,34.8789,34.8448,34.8703,23485.0
2016-09-15 13:15:00,40.94,41.01,40.93,41.0,30953.0,34.8618,34.9214,34.8533,34.9129,30953.0
2016-09-15 13:20:00,40.99,41.0,40.97,41.0,24757.0,34.9044,34.9129,34.8874,34.9129,24757.0
2016-09-15 13:25:00,40.99,41.0,40.95,40.98,35229.0,34.9044,34.9129,34.8703,34.8959,35229.0
2016-09-15 13:30:00,40.99,41.04,40.98,41.03,62149.0,34.9044,34.947,34.8959,34.9385,62149.0
2016-09-15 13:35:00,41.04,41.04,41.01,41.01,43176.0,34.947,34.947,34.9214,34.9214,43176.0
2016-09-15 13:40:00,41.02,41.13,41.01,41.12,127778.0,34.93,35.0236,34.9214,35.0151,127778.0
2016-09-15 13:45:00,41.12,41.13,41.09,41.12,38454.0,35.0151,35.0236,34.9896,35.0151,38454.0
2016-09-15 13:50:00,41.12,41.12,41.06,41.08,57483.0,35.0151,35.0151,34.964,34.981,57483.0
2016-09-15 13:55:00,41.09,41.12,41.08,41.12,60042.0,34.9896,35.0151,34.981,35.0151,60042.0
2016-09-15 14:00:00,41.13,41.15,41.09,41.09,150483.0,35.0236,35.0407,34.9896,34.9896,150483.0
2016-09-15 14:05:00,41.1,41.12,41.08,41.08,69623.0,34.9981,35.0151,34.981,34.981,69623.0
2016-09-15 14:10:00,41.08,41.13,41.07,41.08,79426.0,34.981,35.0236,34.9725,34.981,79426.0
2016-09-15 14:15:00,41.08,41.18,41.08,41.16,89202.0,34.981,35.0662,34.981,35.0492,89202.0
2016-09-15 14:20:00,41.16,41.2,41.15,41.19,30911.0,35.0492,35.0832,35.0407,35.0747,30911.0
2016-09-15 14:25:00,41.2,41.2,41.15,41.16,33184.0,35.0832,35.0832,35.0407,35.0492,33184.0
2016-09-15 14:30:00,41.17,41.22,41.16,41.21,45848.0,35.0577,35.1003,35.0492,35.0917,45848.0
2016-09-15 14:35:00,41.21,41.23,41.19,41.23,61145.0,35.0917,35.1088,35.0747,35.1088,61145.0
2016-09-15 14:40:00,41.22,41.25,41.21,41.23,36424.0,35.1003,35.1258,35.0917,35.1088,36424.0
2016-09-15 14:45:00,41.23,41.24,41.18,41.19,80604.0,35.1088,35.1173,35.0662,35.0747,80604.0
2016-09-15 14:50:00,41.2,41.21,41.18,41.19,42220.0,35.0832,35.0917,35.0662,35.0747,42220.0
2016-09-15 14:55:00,41.19,41.22,41.19,41.21,61071.0,35.0747,35.1003,35.0747,35.0917,61071.0
2016-09-15 15:00:00,41.21,41.26,41.2,41.25,46161.0,35.0917,35.1343,35.0832,35.1258,46161.0
2016-09-15 15:05:00,41.25,41.25,41.22,41.23,82514.0,35.1258,35.1258,35.1003,35.1088,82514.0
2016-09-15 15:10:00,41.22,41.22,41.19,41.21,29479.0,35.1003,35.1003,35.0747,35.0917,29479.0
2016-09-15 15:15:00,41.21,41.22,41.11,41.12,60843.0,35.0917,35.1003,35.0066,35.0151,60843.0
2016-09-15 15:20:00,41.11,41.12,41.09,41.1,62984.0,35.0066,35.0151,34.9896,34.9981,62984.0
2016-09-15 15:25:00,41.1,41.16,41.09,41.15,58901.0,34.9981,35.0492,34.9896,35.0407,58901.0
2016-09-15 15:30:00,41.15,41.17,41.12,41.13,59590.0,35.0407,35.0577,35.0151,35.0236,59590.0
2016-09-15 15:35:00,41.14,41.18,41.13,41.18,58686.0,35.0321,35.0662,35.0236,35.0662,58686.0
2016-09-15 15:40:00,41.18,41.2,41.15,41.18,73755.0,35.0662,35.0832,35.0407,35.0662,73755.0
2016-09-15 15:45:00,41.18,41.2,41.11,41.14,90527.0,35.0662,35.0832,35.0066,35.0321,90527.0
2016-09-15 15:50:00,41.15,41.15,41.08,41.09,105921.0,35.0407,35.0407,34.981,34.9896,105921.0
2016-09-15 15:55:00,41.09,41.13,41.08,41.12,187723.0,34.9896,35.0236,34.981,35.0151,187723.0
2016-09-16 09:30:00,41.07,41.09,40.86,40.94,1112119.0,34.9725,34.9896,34.7937,34.8618,1112119.0
2016-09-16 09:35:00,40.94,41.02,40.86,40.97,45173.0,34.8618,34.93,34.7937,34.8874,45173.0
2016-09-16 09:40:00,40.97,41.0,40.89,40.98,77100.0,34.8874,34.9129,34.8193,34.8959,77100.0
2016-09-16 09:45:00,40.97,41.02,40.94,41.01,127491.0,34.8874,34.93,34.8618,34.9214,127491.0
2016-09-16 09:50:00,41.0,41.02,40.92,40.95,100503.0,34.9129,34.93,34.8448,34.8703,100503.0
2016-09-16 09:55:00,40.93,40.99,40.92,40.98,45152.0,34.8533,34.9044,34.8448,34.8959,45152.0
2016-09-16 10:00:00,40.98,40.98,40.9,40.94,141330.0,34.8959,34.8959,34.8278,34.8618,141330.0
2016-09-16 10:05:00,40.94,40.95,40.89,40.91,95202.0,34.8618,34.8703,34.8193,34.8363,95202.0
2016-09-16 10:10:00,40.92,40.93,40.85,40.88,46124.0,34.8448,34.8533,34.7852,34.8107,46124.0
2016-09-16 10:15:00,40.87,40.94,40.85,40.91,34802.0,34.8022,34.8618,34.7852,34.8363,34802.0
2016-09-16 10:20:00,40.91,40.96,40.87,40.91,38284.0,34.8363,34.8789,34.8022,34.8363,38284.0
2016-09-16 10:25:00,40.91,40.95,40.87,40.94,40465.0,34.8363,34.8703,34.8022,34.8618,40465.0
2016-09-16 10:30:00,40.94,40.98,40.94,40.97,47821.0,34.8618,34.8959,34.8618,34.8874,47821.0
2016-09-16 10:35:00,40.97,41.06,40.96,41.06,67449.0,34.8874,34.964,34.8789,34.964,67449.0
2016-09-16 10:40:00,41.05,41.09,41.03,41.06,45912.0,34.9555,34.9896,34.9385,34.964,45912.0
2016-09-16 10:45:00,41.05,41.12,41.04,41.04,55176.0,34.9555,35.0151,34.947,34.947,55176.0
2016-09-16 10:50:00,41.04,41.05,40.95,40.96,46783.0,34.947,34.9555,34.8703,34.8789,46783.0
2016-09-16 10:55:00,40.96,40.97,40.87,40.88,56405.0,34.8789,34.8874,34.8022,34.8107,56405.0
2016-09-16 11:00:00,40.88,40.89,40.84,40.86,55299.0,34.8107,34.8193,34.7767,34.7937,55299.0
2016-09-16 11:05:00,40.86,40.89,40.84,40.86,68728.0,34.7937,34.8193,34.7767,34.7937,68728.0
2016-09-16 11:10:00,40.85,40.92,40.85,40.9,32542.0,34.7852,34.8448,34.7852,34.8278,32542.0
2016-09-16 11:15:00,40.89,40.92,40.84,40.86,55006.0,34.8193,34.8448,34.7767,34.7937,55006.0
2016-09-16 11:20:00,40.86,40.91,40.86,40.88,19666.0,34.7937,34.8363,34.7937,34.8107,19666.0
2016-09-16 11:25:00,40.87,40.89,40.83,40.84,36480.0,34.8022,34.8193,34.7682,34.7767,36480.0
2016-09-16 11:30:00,40.84,40.87,40.83,40.84,40901.0,34.7767,34.8022,34.7682,34.7767,40901.0
2016-09-16 11:35:00,40.84,40.89,40.84,40.88,45235.0,34.7767,34.8193,34.7767,34.8107,45235.0
2016-09-16 11:40:00,40.88,40.88,40.84,40.86,31459.0,34.8107,34.8107,34.7767,34.7937,31459.0
2016-09-16 11:45:00,40.86,40.92,40.85,40.88,30598.0,34.7937,34.8448,34.7852,34.8107,30598.0
2016-09-16 11:50:00,40.89,40.92,40.86,40.9,29265.0,34.8193,34.8448,34.7937,34.8278,29265.0
2016-09-16 11:55:00,40.9,40.9,40.86,40.9,29329.0,34.8278,34.8278,34.7937,34.8278,29329.0
2016-09-16 12:00:00,40.9,40.95,40.87,40.92,55339.0,34.8278,34.8703,34.8022,34.8448,55339.0
2016-09-16 12:05:00,40.93,40.98,40.92,40.95,31599.0,34.8533,34.8959,34.8448,34.8703,31599.0
2016-09-16 12:10:00,40.96,40.97,40.92,40.93,26556.0,34.8789,34.8874,34.8448,34.8533,26556.0
2016-09-16 12:15:00,40.93,40.98,40.93,40.96,21785.0,34.8533,34.8959,34.8533,34.8789,21785.0
2016-09-16 12:20:00,40.97,41.09,40.96,41.02,295401.0,34.8874,34.9896,34.8789,34.93,295401.0
2016-09-16 12:25:00,41.01,41.12,40.99,41.05,226555.0,34.9214,35.0151,34.9044,34.9555,226555.0
2016-09-16 12:30:00,41.05,41.12,41.04,41.12,48460.0,34.9555,35.0151,34.947,35.0151,48460.0
2016-09-16 12:35:00,41.12,41.33,41.12,41.28,439509.0,35.0151,35.1939,35.0151,35.1513,439509.0
2016-09-16 12:40:00,41.27,41.39,41.2,41.38,244820.0,35.1428,35.245,35.0832,35.2365,244820.0
2016-09-16 12:45:00,41.37,41.48,41.34,41.45,273644.0,35.228,35.3217,35.2024,35.2961,273644.0
2016-09-16 12:50:00,41.45,41.53,41.38,41.5,309078.0,35.2961,35.3642,35.2365,35.3387,309078.0
2016-09-16 12:55:00,41.5,41.52,41.45,41.45,214191.0,35.3387,35.3557,35.2961,35.2961,214191.0
2016-09-16 13:00:00,41.45,41.46,41.34,41.38,125662.0,35.2961,35.3046,35.2024,35.2365,125662.0
2016-09-16 13:05:00,41.37,41.38,41.23,41.27,126647.0,35.228,35.2365,35.1088,35.1428,126647.0
2016-09-16 13:10:00,41.26,41.26,41.19,41.2,78468.0,35.1343,35.1343,35.0747,35.0832,78468.0
2016-09-16 13:15:00,41.19,41.25,41.18,41.25,57730.0,35.0747,35.1258,35.0662,35.1258,57730.0
2016-09-16 13:20:00,41.24,41.28,41.2,41.28,54457.0,35.1173,35.1513,35.0832,35.1513,54457.0
2016-09-16 13:25:00,41.28,41.28,41.23,41.24,62837.0,35.1513,35.1513,35.1088,35.1173,62837.0
2016-09-16 13:30:00,41.23,41.25,41.2,41.21,35581.0,35.1088,35.1258,35.0832,35.0917,35581.0
2016-09-16 13:35:00,41.22,41.28,41.21,41.26,95003.0,35.1003,35.1513,35.0917,35.1343,95003.0
2016-09-16 13:40:00,41.26,41.26,41.17,41.17,42519.0,35.1343,35.1343,35.0577,35.0577,42519.0
2016-09-16 13:45:00,41.17,41.18,41.1,41.14,53183.0,35.0577,35.0662,34.9981,35.0321,53183.0
2016-09-16 13:50:00,41.15,41.17,41.13,41.16,47956.0,35.0407,35.0577,35.0236,35.0492,47956.0
2016-09-16 13:55:00,41.16,41.17,41.11,41.14,54689.0,35.0492,35.0577,35.0066,35.0321,54689.0
2016-09-16 14:00:00,41.13,41.14,41.1,41.14,43641.0,35.0236,35.0321,34.9981,35.0321,43641.0
2016-09-16 14:05:00,41.14,41.16,41.13,41.16,37437.0,35.0321,35.0492,35.0236,35.0492,37437.0
2016-09-16 14:10:00,41.16,41.21,41.15,41.19,87993.0,35.0492,35.0917,35.0407,35.0747,87993.0
2016-09-16 14:15:00,41.18,41.19,41.14,41.14,39569.0,35.0662,35.0747,35.0321,35.0321,39569.0
2016-09-16 14:20:00,41.14,41.15,41.11,41.14,47676.0,35.0321,35.0407,35.0066,35.0321,47676.0
2016-09-16 14:25:00,41.14,41.17,41.11,41.17,70310.0,35.0321,35.0577,35.0066,35.0577,70310.0
2016-09-16 14:30:00,41.16,41.2,41.15,41.18,75520.0,35.0492,35.0832,35.0407,35.0662,75520.0
2016-09-16 14:35:00,41.17,41.2,41.17,41.2,117991.0,35.0577,35.0832,35.0577,35.0832,117991.0
2016-09-16 14:40:00,41.2,41.31,41.19,41.28,102350.0,35.0832,35.1769,35.0747,35.1513,102350.0
2016-09-16 14:45:00,41.29,41.31,41.26,41.31,64184.0,35.1599,35.1769,35.1343,35.1769,64184.0
2016-09-16 14:50:00,41.3,41.37,41.3,41.36,129448.0,35.1684,35.228,35.1684,35.2195,129448.0
2016-09-16 14:55:00,41.36,41.36,41.28,41.32,139376.0,35.2195,35.2195,35.1513,35.1854,139376.0
2016-09-16 15:00:00,41.32,41.78,41.31,41.75,1535631.0,35.1854,35.5771,35.1769,35.5516,1535631.0
2016-09-16 15:05:00,41.75,41.79,41.57,41.68,544214.0,35.5516,35.5856,35.3983,35.492,544214.0
2016-09-16 15:10:00,41.67,41.83,41.6,41.81,413763.0,35.4834,35.6197,35.4238,35.6027,413763.0
2016-09-16 15:15:00,41.8,41.88,41.75,41.85,346627.0,35.5941,35.6623,35.5516,35.6367,346627.0
2016-09-16 15:20:00,41.84,42.03,41.83,41.92,699788.0,35.6282,35.79,35.6197,35.6963,699788.0
2016-09-16 15:25:00,41.91,41.93,41.77,41.79,254236.0,35.6878,35.7048,35.5686,35.5856,254236.0
2016-09-16 15:30:00,41.79,41.97,41.78,41.86,431185.0,35.5856,35.7389,35.5771,35.6452,431185.0
2016-09-16 15:35:00,41.85,41.87,41.78,41.79,226665.0,35.6367,35.6538,35.5771,35.5856,226665.0
2016-09-16 15:40:00,41.79,41.8,41.71,41.72,262868.0,35.5856,35.5941,35.5175,35.526,262868.0
2016-09-16 15:45:00,41.71,41.81,41.68,41.81,328267.0,35.5175,35.6027,35.492,35.6027,328267.0
2016-09-16 15:50:00,41.8,41.86,41.76,41.86,601446.0,35.5941,35.6452,35.5601,35.6452,601446.0
2016-09-16 15:55:00,41.86,41.91,41.8,41.86,1182129.0,35.6452,35.6878,35.5941,35.6452,1182129.0
2016-09-19 09:30:00,42.04,42.23,42.0,42.2,371114.0,35.7985,35.9603,35.7645,35.9348,371114.0
2016-09-19 09:35:00,42.18,42.2,42.1,42.11,121718.0,35.9177,35.9348,35.8496,35.8581,121718.0
2016-09-19 09:40:00,42.11,42.13,42.08,42.1,110157.0,35.8581,35.8752,35.8326,35.8496,110157.0
2016-09-19 09:45:00,42.1,42.16,42.1,42.14,51623.0,35.8496,35.9007,35.8496,35.8837,51623.0
2016-09-19 09:50:00,42.14,42.26,42.13,42.24,96321.0,35.8837,35.9859,35.8752,35.9688,96321.0
2016-09-19 09:55:00,42.24,42.31,42.23,42.28,182109.0,35.9688,36.0284,35.9603,36.0029,182109.0
2016-09-19 10:00:00,42.29,42.36,42.18,42.19,153035.0,36.0114,36.071,35.9177,35.9262,153035.0
2016-09-19 10:05:00,42.19,42.22,42.14,42.21,102880.0,35.9262,35.9518,35.8837,35.9433,102880.0
2016-09-19 10:10:00,42.21,42.26,42.18,42.19,84035.0,35.9433,35.9859,35.9177,35.9262,84035.0
2016-09-19 10:15:00,42.19,42.28,42.16,42.27,99047.0,35.9262,36.0029,35.9007,35.9944,99047.0
2016-09-19 10:20:00,42.27,42.28,42.21,42.27,79371.0,35.9944,36.0029,35.9433,35.9944,79371.0
2016-09-19 10:25:00,42.27,42.31,42.24,42.26,93799.0,35.9944,36.0284,35.9688,35.9859,93799.0
2016-09-19 10:30:00,42.26,42.26,42.16,42.17,60382.0,35.9859,35.9859,35.9007,35.9092,60382.0
2016-09-19 10:35:00,42.18,42.22,42.17,42.2,83148.0,35.9177,35.9518,35.9092,35.9348,83148.0
2016-09-19 10:40:00,42.21,42.22,42.17,42.19,95908.0,35.9433,35.9518,35.9092,35.9262,95908.0
2016-09-19 10:45:00,42.19,42.23,42.17,42.18,75982.0,35.9262,35.9603,35.9092,35.9177,75982.0
2016-09-19 10:50:00,42.19,42.21,42.17,42.19,80231.0,35.9262,35.9433,35.9092,35.9262,80231.0
2016-09-19 10:55:00,42.2,42.21,42.09,42.1,124437.0,35.9348,35.9433,35.8411,35.8496,124437.0
2016-09-19 11:00:00,42.11,42.14,42.09,42.13,56078.0,35.8581,35.8837,35.8411,35.8752,56078.0
2016-09-19 11:05:00,42.14,42.16,42.11,42.12,41969.0,35.8837,35.9007,35.8581,35.8666,41969.0
2016-09-19 11:10:00,42.12,42.12,42.03,42.04,79492.0,35.8666,35.8666,35.79,35.7985,79492.0
2016-09-19 11:15:00,42.03,42.09,42.02,42.07,93849.0,35.79,35.8411,35.7815,35.8241,93849.0
2016-09-19 11:20:00,42.07,42.08,42.01,42.06,71102.0,35.8241,35.8326,35.773,35.8155,71102.0
2016-09-19 11:25:00,42.05,42.15,42.05,42.12,162182.0,35.807,35.8922,35.807,35.8666,162182.0
2016-09-19 11:30:00,42.13,42.14,42.08,42.1,74126.0,35.8752,35.8837,35.8326,35.8496,74126.0
2016-09-19 11:35:00,42.1,42.11,42.08,42.09,67158.0,35.8496,35.8581,35.8326,35.8411,67158.0
2016-09-19 11:40:00,42.1,42.1,42.07,42.08,42787.0,35.8496,35.8496,35.8241,35.8326,42787.0
2016-09-19 11:45:00,42.08,42.1,42.06,42.08,88839.0,35.8326,35.8496,35.8155,35.8326,88839.0
2016-09-19 11:50:00,42.08,42.12,42.07,42.11,63339.0,35.8326,35.8666,35.8241,35.8581,63339.0
2016-09-19 11:55:00,42.11,42.12,42.09,42.12,36800.0,35.8581,35.8666,35.8411,35.8666,36800.0
2016-09-19 12:00:00,42.12,42.12,42.08,42.09,34995.0,35.8666,35.8666,35.8326,35.8411,34995.0
2016-09-19 12:05:00,42.09,42.1,42.03,42.04,48436.0,35.8411,35.8496,35.79,35.7985,48436.0
2016-09-19 12:10:00,42.04,42.05,41.98,42.01,148233.0,35.7985,35.807,35.7474,35.773,148233.0
2016-09-19 12:15:00,42.0,42.02,41.98,42.0,112530.0,35.7645,35.7815,35.7474,35.7645,112530.0
2016-09-19 12:20:00,41.99,42.0,41.93,41.96,79233.0,35.7559,35.7645,35.7048,35.7304,79233.0
2016-09-19 12:25:00,41.96,41.97,41.94,41.94,32371.0,35.7304,35.7389,35.7134,35.7134,32371.0
2016-09-19 12:30:00,41.94,41.97,41.93,41.95,36828.0,35.7134,35.7389,35.7048,35.7219,36828.0
2016-09-19 12:35:00,41.95,41.96,41.92,41.93,21096.0,35.7219,35.7304,35.6963,35.7048,21096.0
2016-09-19 12:40:00,41.92,41.93,41.9,41.91,33968.0,35.6963,35.7048,35.6793,35.6878,33968.0
2016-09-19 12:45:00,41.91,41.91,41.86,41.87,31650.0,35.6878,35.6878,35.6452,35.6538,31650.0
2016-09-19 12:50:00,41.87,41.9,41.86,41.88,23754.0,35.6538,35.6793,35.6452,35.6623,23754.0
2016-09-19 12:55:00,41.88,41.89,41.82,41.83,51593.0,35.6623,35.6708,35.6112,35.6197,51593.0
2016-09-19 13:00:00,41.82,41.82,41.78,41.78,32123.0,35.6112,35.6112,35.5771,35.5771,32123.0
2016-09-19 13:05:00,41.78,41.82,41.77,41.8,28605.0,35.5771,35.6112,35.5686,35.5941,28605.0
2016-09-19 13:10:00,41.81,41.81,41.78,41.79,29541.0,35.6027,35.6027,35.5771,35.5856,29541.0
2016-09-19 13:15:00,41.79,41.83,41.78,41.81,31105.0,35.5856,35.6197,35.5771,35.6027,31105.0
2016-09-19 13:20:00,41.81,41.82,41.78,41.8,27857.0,35.6027,35.6112,35.5771,35.5941,27857.0
2016-09-19 13:25:00,41.79,41.8,41.73,41.75,56150.0,35.5856,35.5941,35.5345,35.5516,56150.0
2016-09-19 13:30:00,41.74,41.75,41.64,41.65,41031.0,35.5431,35.5516,35.4579,35.4664,41031.0
2016-09-19 13:35:00,41.65,41.65,41.6,41.62,77151.0,35.4664,35.4664,35.4238,35.4409,77151.0
2016-09-19 13:40:00,41.63,41.65,41.61,41.62,59379.0,35.4494,35.4664,35.4324,35.4409,59379.0
2016-09-19 13:45:00,41.62,41.64,41.59,41.62,83017.0,35.4409,35.4579,35.4153,35.4409,83017.0
2016-09-19 13:50:00,41.63,41.68,41.62,41.68,49840.0,35.4494,35.492,35.4409,35.492,49840.0
2016-09-19 13:55:00,41.68,41.72,41.68,41.71,54882.0,35.492,35.526,35.492,35.5175,54882.0
2016-09-19 14:00:00,41.71,41.78,41.7,41.77,67888.0,35.5175,35.5771,35.509,35.5686,67888.0
2016-09-19 14:05:00,41.77,41.78,41.76,41.78,33067.0,35.5686,35.5771,35.5601,35.5771,33067.0
2016-09-19 14:10:00,41.77,41.83,41.76,41.8,63839.0,35.5686,35.6197,35.5601,35.5941,63839.0
2016-09-19 14:15:00,41.81,41.81,41.77,41.77,62664.0,35.6027,35.6027,35.5686,35.5686,62664.0
2016-09-19 14:20:00,41.78,41.78,41.76,41.77,46289.0,35.5771,35.5771,35.5601,35.5686,46289.0
2016-09-19 14:25:00,41.77,41.78,41.74,41.77,64455.0,35.5686,35.5771,35.5431,35.5686,64455.0
2016-09-19 14:30:00,41.77,41.78,41.75,41.77,50494.0,35.5686,35.5771,35.5516,35.5686,50494.0
2016-09-19 14:35:00,41.76,41.78,41.72,41.73,45253.0,35.5601,35.5771,35.526,35.5345,45253.0
2016-09-19 14:40:00,41.72,41.75,41.7,41.7,38774.0,35.526,35.5516,35.509,35.509,38774.0
2016-09-19 14:45:00,41.7,41.78,41.7,41.76,47960.0,35.509,35.5771,35.509,35.5601,47960.0
2016-09-19 14:50:00,41.75,41.79,41.75,41.79,38998.0,35.5516,35.5856,35.5516,35.5856,38998.0
2016-09-19 14:55:00,41.79,41.8,41.77,41.8,31736.0,35.5856,35.5941,35.5686,35.5941,31736.0
2016-09-19 15:00:00,41.8,41.82,41.77,41.81,63444.0,35.5941,35.6112,35.5686,35.6027,63444.0
2016-09-19 15:05:00,41.81,41.82,41.79,41.8,78420.0,35.6027,35.6112,35.5856,35.5941,78420.0
2016-09-19 15:10:00,41.8,41.82,41.78,41.8,80298.0,35.5941,35.6112,35.5771,35.5941,80298.0
2016-09-19 15:15:00,41.8,41.82,41.75,41.77,96125.0,35.5941,35.6112,35.5516,35.5686,96125.0
2016-09-19 15:20:00,41.77,41.79,41.73,41.77,64014.0,35.5686,35.5856,35.5345,35.5686,64014.0
2016-09-19 15:25:00,41.78,41.79,41.72,41.73,63832.0,35.5771,35.5856,35.526,35.5345,63832.0
2016-09-19 15:30:00,41.73,41.76,41.67,41.7,82246.0,35.5345,35.5601,35.4834,35.509,82246.0
2016-09-19 15:35:00,41.7,41.75,41.69,41.75,99968.0,35.509,35.5516,35.5005,35.5516,99968.0
2016-09-19 15:40:00,41.75,41.78,41.73,41.77,124266.0,35.5516,35.5771,35.5345,35.5686,124266.0
2016-09-19 15:45:00,41.77,41.77,41.7,41.71,140477.0,35.5686,35.5686,35.509,35.5175,140477.0
2016-09-19 15:50:00,41.71,41.73,41.68,41.7,182952.0,35.5175,35.5345,35.492,35.509,182952.0
2016-09-19 15:55:00,41.7,41.72,41.66,41.67,278578.0,35.509,35.526,35.4749,35.4834,278578.0
2016-09-20 09:30:00,41.95,42.0,41.8,41.94,140788.0,35.7219,35.7645,35.5941,35.7134,140788.0
2016-09-20 09:35:00,41.94,41.95,41.73,41.75,74210.0,35.7134,35.7219,35.5345,35.5516,74210.0
2016-09-20 09:40:00,41.76,41.85,41.71,41.85,160563.0,35.5601,35.6367,35.5175,35.6367,160563.0
2016-09-20 09:45:00,41.84,41.94,41.8,41.9,167546.0,35.6282,35.7134,35.5941,35.6793,167546.0
2016-09-20 09:50:00,41.9,41.92,41.84,41.9,61882.0,35.6793,35.6963,35.6282,35.6793,61882.0
2016-09-20 09:55:00,41.9,41.91,41.84,41.87,41476.0,35.6793,35.6878,35.6282,35.6538,41476.0
2016-09-20 10:00:00,41.88,41.93,41.87,41.93,45194.0,35.6623,35.7048,35.6538,35.7048,45194.0
2016-09-20 10:05:00,41.93,41.95,41.89,41.9,59851.0,35.7048,35.7219,35.6708,35.6793,59851.0
2016-09-20 10:10:00,41.9,41.99,41.89,41.96,74337.0,35.6793,35.7559,35.6708,35.7304,74337.0
2016-09-20 10:15:00,41.96,41.98,41.92,41.94,51668.0,35.7304,35.7474,35.6963,35.7134,51668.0
2016-09-20 10:20:00,41.94,41.95,41.89,41.92,48552.0,35.7134,35.7219,35.6708,35.6963,48552.0
2016-09-20 10:25:00,41.92,41.92,41.89,41.9,26703.0,35.6963,35.6963,35.6708,35.6793,26703.0
2016-09-20 10:30:00,41.9,41.95,41.88,41.9,65561.0,35.6793,35.7219,35.6623,35.6793,65561.0
2016-09-20 10:35:00,41.89,41.97,41.89,41.92,80345.0,35.6708,35.7389,35.6708,35.6963,80345.0
2016-09-20 10:40:00,41.92,41.93,41.84,41.84,30348.0,35.6963,35.7048,35.6282,35.6282,30348.0
2016-09-20 10:45:00,41.83,41.84,41.78,41.82,40870.0,35.6197,35.6282,35.5771,35.6112,40870.0
2016-09-20 10:50:00,41.82,41.84,41.78,41.78,33626.0,35.6112,35.6282,35.5771,35.5771,33626.0
2016-09-20 10:55:00,41.79,41.81,41.76,41.8,34202.0,35.5856,35.6027,35.5601,35.5941,34202.0
2016-09-20 11:00:00,41.8,41.82,41.79,41.81,22431.0,35.5941,35.6112,35.5856,35.6027,22431.0
2016-09-20 11:05:00,41.81,41.87,41.8,41.86,29194.0,35.6027,35.6538,35.5941,35.6452,29194.0
2016-09-20 11:10:00,41.86,41.9,41.84,41.9,40737.0,35.6452,35.6793,35.6282,35.6793,40737.0
2016-09-20 11:15:00,41.91,41.91,41.85,41.86,35186.0,35.6878,35.6878,35.6367,35.6452,35186.0
2016-09-20 11:20:00,41.86,41.88,41.81,41.82,38730.0,35.6452,35.6623,35.6027,35.6112,38730.0
2016-09-20 11:25:00,41.81,41.83,41.75,41.77,40458.0,35.6027,35.6197,35.5516,35.5686,40458.0
2016-09-20 11:30:00,41.77,41.79,41.73,41.77,41263.0,35.5686,35.5856,35.5345,35.5686,41263.0
2016-09-20 11:35:00,41.76,41.78,41.74,41.77,28638.0,35.5601,35.5771,35.5431,35.5686,28638.0
2016-09-20 11:40:00,41.76,41.79,41.75,41.79,62171.0,35.5601,35.5856,35.5516,35.5856,62171.0
2016-09-20 11:45:00,41.78,41.79,41.76,41.78,47442.0,35.5771,35.5856,35.5601,35.5771,47442.0
2016-09-20 11:50:00,41.77,41.81,41.77,41.8,33296.0,35.5686,35.6027,35.5686,35.5941,33296.0
2016-09-20 11:55:00,41.8,41.82,41.76,41.77,48713.0,35.5941,35.6112,35.5601,35.5686,48713.0
2016-09-20 12:00:00,41.76,41.77,41.73,41.77,44016.0,35.5601,35.5686,35.5345,35.5686,44016.0
2016-09-20 12:05:00,41.76,41.76,41.71,41.73,25073.0,35.5601,35.5601,35.5175,35.5345,25073.0
2016-09-20 12:10:00,41.73,41.74,41.69,41.7,17101.0,35.5345,35.5431,35.5005,35.509,17101.0
2016-09-20 12:15:00,41.7,41.73,41.69,41.71,19448.0,35.509,35.5345,35.5005,35.5175,19448.0
2016-09-20 12:20:00,41.7,41.74,41.7,41.73,23316.0,35.509,35.5431,35.509,35.5345,23316.0
2016-09-20 12:25:00,41.73,41.78,41.71,41.76,87842.0,35.5345,35.5771,35.5175,35.5601,87842.0
2016-09-20 12:30:00,41.76,41.78,41.7,41.7,80612.0,35.5601,35.5771,35.509,35.509,80612.0
2016-09-20 12:35:00,41.71,41.72,41.67,41.71,72317.0,35.5175,35.526,35.4834,35.5175,72317.0
2016-09-20 12:40:00,41.71,41.76,41.7,41.74,58848.0,35.5175,35.5601,35.509,35.5431,58848.0
2016-09-20 12:45:00,41.75,41.75,41.65,41.66,149025.0,35.5516,35.5516,35.4664,35.4749,149025.0
2016-09-20 12:50:00,41.66,41.71,41.66,41.71,25461.0,35.4749,35.5175,35.4749,35.5175,25461.0
2016-09-20 12:55:00,41.71,41.72,41.65,41.65,43138.0,35.5175,35.526,35.4664,35.4664,43138.0
2016-09-20 13:00:00,41.65,41.67,41.61,41.64,54996.0,35.4664,35.4834,35.4324,35.4579,54996.0
2016-09-20 13:05:00,41.64,41.67,41.62,41.62,24705.0,35.4579,35.4834,35.4409,35.4409,24705.0
2016-09-20 13:10:00,41.63,41.71,41.62,41.71,41091.0,35.4494,35.5175,35.4409,35.5175,41091.0
2016-09-20 13:15:00,41.71,41.73,41.69,41.71,37806.0,35.5175,35.5345,35.5005,35.5175,37806.0
2016-09-20 13:20:00,41.71,41.71,41.67,41.69,23917.0,35.5175,35.5175,35.4834,35.5005,23917.0
2016-09-20 13:25:00,41.69,41.7,41.66,41.66,21109.0,35.5005,35.509,35.4749,35.4749,21109.0
2016-09-20 13:30:00,41.67,41.69,41.64,41.69,31638.0,35.4834,35.5005,35.4579,35.5005,31638.0
2016-09-20 13:35:00,41.69,41.71,41.67,41.71,19108.0,35.5005,35.5175,35.4834,35.5175,19108.0
2016-09-20 13:40:00,41.7,41.72,41.67,41.72,17999.0,35.509,35.526,35.4834,35.526,17999.0
2016-09-20 13:45:00,41.71,41.73,41.67,41.71,32287.0,35.5175,35.5345,35.4834,35.5175,32287.0
2016-09-20 13:50:00,41.7,41.7,41.65,41.69,19239.0,35.509,35.509,35.4664,35.5005,19239.0
2016-09-20 13:55:00,41.69,41.74,41.69,41.72,17758.0,35.5005,35.5431,35.5005,35.526,17758.0
2016-09-20 14:00:00,41.72,41.75,41.71,41.75,32014.0,35.526,35.5516,35.5175,35.5516,32014.0
2016-09-20 14:05:00,41.74,41.77,41.73,41.73,15221.0,35.5431,35.5686,35.5345,35.5345,15221.0
2016-09-20 14:10:00,41.73,41.75,41.71,41.71,51083.0,35.5345,35.5516,35.5175,35.5175,51083.0
2016-09-20 14:15:00,41.71,41.74,41.71,41.73,21695.0,35.5175,35.5431,35.5175,35.5345,21695.0
2016-09-20 14:20:00,41.73,41.74,41.67,41.68,130271.0,35.5345,35.5431,35.4834,35.492,130271.0
2016-09-20 14:25:00,41.69,41.72,41.65,41.7,83452.0,35.5005,35.526,35.4664,35.509,83452.0
2016-09-20 14:30:00,41.7,41.75,41.7,41.73,32353.0,35.509,35.5516,35.509,35.5345,32353.0
2016-09-20 14:35:00,41.73,41.74,41.72,41.72,9900.0,35.5345,35.5431,35.526,35.526,9900.0
2016-09-20 14:40:00,41.73,41.74,41.71,41.73,35459.0,35.5345,35.5431,35.5175,35.5345,35459.0
2016-09-20 14:45:00,41.72,41.75,41.7,41.75,17717.0,35.526,35.5516,35.509,35.5516,17717.0
2016-09-20 14:50:00,41.74,41.75,41.7,41.7,19023.0,35.5431,35.5516,35.509,35.509,19023.0
2016-09-20 14:55:00,41.7,41.77,41.69,41.74,36356.0,35.509,35.5686,35.5005,35.5431,36356.0
2016-09-20 15:00:00,41.74,41.75,41.72,41.73,27343.0,35.5431,35.5516,35.526,35.5345,27343.0
2016-09-20 15:05:00,41.73,41.74,41.72,41.74,23791.0,35.5345,35.5431,35.526,35.5431,23791.0
2016-09-20 15:10:00,41.74,41.77,41.73,41.77,46859.0,35.5431,35.5686,35.5345,35.5686,46859.0
2016-09-20 15:15:00,41.77,41.78,41.72,41.75,45604.0,35.5686,35.5771,35.526,35.5516,45604.0
2016-09-20 15:20:00,41.75,41.75,41.71,41.72,25096.0,35.5516,35.5516,35.5175,35.526,25096.0
2016-09-20 15:25:00,41.72,41.77,41.71,41.74,51301.0,35.526,35.5686,35.5175,35.5431,51301.0
2016-09-20 15:30:00,41.75,41.75,41.69,41.71,52135.0,35.5516,35.5516,35.5005,35.5175,52135.0
2016-09-20 15:35:00,41.71,41.72,41.69,41.71,66100.0,35.5175,35.526,35.5005,35.5175,66100.0
2016-09-20 15:40:00,41.71,41.71,41.66,41.66,81311.0,35.5175,35.5175,35.4749,35.4749,81311.0
2016-09-20 15:45:00,41.66,41.7,41.65,41.7,97031.0,35.4749,35.509,35.4664,35.509,97031.0
2016-09-20 15:50:00,41.7,41.7,41.65,41.65,165326.0,35.509,35.509,35.4664,35.4664,165326.0
2016-09-20 15:55:00,41.65,41.67,41.58,41.58,292545.0,35.4664,35.4834,35.4068,35.4068,292545.0
2016-09-21 09:30:00,41.62,41.86,41.61,41.83,104377.0,35.4409,35.6452,35.4324,35.6197,104377.0
2016-09-21 09:35:00,41.81,41.83,41.77,41.79,24962.0,35.6027,35.6197,35.5686,35.5856,24962.0
2016-09-21 09:40:00,41.79,41.79,41.74,41.75,42405.0,35.5856,35.5856,35.5431,35.5516,42405.0
2016-09-21 09:45:00,41.76,41.81,41.76,41.78,37097.0,35.5601,35.6027,35.5601,35.5771,37097.0
2016-09-21 09:50:00,41.78,41.83,41.78,41.82,22679.0,35.5771,35.6197,35.5771,35.6112,22679.0
2016-09-21 09:55:00,41.82,41.82,41.79,41.8,41798.0,35.6112,35.6112,35.5856,35.5941,41798.0
2016-09-21 10:00:00,41.8,41.88,41.8,41.84,55570.0,35.5941,35.6623,35.5941,35.6282,55570.0
2016-09-21 10:05:00,41.84,41.88,41.83,41.87,48736.0,35.6282,35.6623,35.6197,35.6538,48736.0
2016-09-21 10:10:00,41.88,41.88,41.84,41.88,48477.0,35.6623,35.6623,35.6282,35.6623,48477.0
2016-09-21 10:15:00,41.88,41.9,41.87,41.88,24111.0,35.6623,35.6793,35.6538,35.6623,24111.0
2016-09-21 10:20:00,41.89,41.9,41.83,41.84,39858.0,35.6708,35.6793,35.6197,35.6282,39858.0
2016-09-21 10:25:00,41.85,41.87,41.79,41.8,19603.0,35.6367,35.6538,35.5856,35.5941,19603.0
2016-09-21 10:30:00,41.8,41.87,41.79,41.85,39169.0,35.5941,35.6538,35.5856,35.6367,39169.0
2016-09-21 10:35:00,41.85,41.88,41.83,41.84,67030.0,35.6367,35.6623,35.6197,35.6282,67030.0
2016-09-21 10:40:00,41.83,41.84,41.75,41.76,61241.0,35.6197,35.6282,35.5516,35.5601,61241.0
2016-09-21 10:45:00,41.77,41.77,41.71,41.77,88176.0,35.5686,35.5686,35.5175,35.5686,88176.0
2016-09-21 10:50:00,41.76,41.77,41.72,41.75,59289.0,35.5601,35.5686,35.526,35.5516,59289.0
2016-09-21 10:55:00,41.75,41.75,41.7,41.74,36805.0,35.5516,35.5516,35.509,35.5431,36805.0
2016-09-21 11:00:00,41.74,41.77,41.71,41.75,44891.0,35.5431,35.5686,35.5175,35.5516,44891.0
2016-09-21 11:05:00,41.75,41.76,41.66,41.66,81423.0,35.5516,35.5601,35.4749,35.4749,81423.0
2016-09-21 11:10:00,41.66,41.71,41.66,41.7,46395.0,35.4749,35.5175,35.4749,35.509,46395.0
2016-09-21 11:15:00,41.71,41.72,41.66,41.68,41915.0,35.5175,35.526,35.4749,35.492,41915.0
2016-09-21 11:20:00,41.67,41.72,41.66,41.71,32018.0,35.4834,35.526,35.4749,35.5175,32018.0
2016-09-21 11:25:00,41.71,41.72,41.69,41.72,21994.0,35.5175,35.526,35.5005,35.526,21994.0
2016-09-21 11:30:00,41.72,41.73,41.65,41.67,56929.0,35.526,35.5345,35.4664,35.4834,56929.0
2016-09-21 11:35:00,41.68,41.71,41.67,41.69,19187.0,35.492,35.5175,35.4834,35.5005,19187.0
2016-09-21 11:40:00,41.7,41.73,41.64,41.65,41063.0,35.509,35.5345,35.4579,35.4664,41063.0
2016-09-21 11:45:00,41.65,41.68,41.62,41.66,46987.0,35.4664,35.492,35.4409,35.4749,46987.0
2016-09-21 11:50:00,41.66,41.67,41.59,41.61,76995.0,35.4749,35.4834,35.4153,35.4324,76995.0
2016-09-21 11:55:00,41.61,41.66,41.6,41.63,35201.0,35.4324,35.4749,35.4238,35.4494,35201.0
2016-09-21 12:00:00,41.63,41.63,41.6,41.62,34104.0,35.4494,35.4494,35.4238,35.4409,34104.0
2016-09-21 12:05:00,41.63,41.64,41.6,41.62,43369.0,35.4494,35.4579,35.4238,35.4409,43369.0
2016-09-21 12:10:00,41.63,41.63,41.59,41.6,24605.0,35.4494,35.4494,35.4153,35.4238,24605.0
2016-09-21 12:15:00,41.6,41.61,41.46,41.47,50671.0,35.4238,35.4324,35.3046,35.3131,50671.0
2016-09-21 12:20:00,41.47,41.48,41.43,41.45,78510.0,35.3131,35.3217,35.2791,35.2961,78510.0
2016-09-21 12:25:00,41.45,41.5,41.45,41.48,23295.0,35.2961,35.3387,35.2961,35.3217,23295.0
2016-09-21 12:30:00,41.48,41.49,41.47,41.48,20980.0,35.3217,35.3302,35.3131,35.3217,20980.0
2016-09-21 12:35:00,41.49,41.51,41.45,41.46,37657.0,35.3302,35.3472,35.2961,35.3046,37657.0
2016-09-21 12:40:00,41.46,41.47,41.43,41.46,19082.0,35.3046,35.3131,35.2791,35.3046,19082.0
2016-09-21 12:45:00,41.46,41.47,41.44,41.44,21891.0,35.3046,35.3131,35.2876,35.2876,21891.0
2016-09-21 12:50:00,41.45,41.49,41.44,41.48,19769.0,35.2961,35.3302,35.2876,35.3217,19769.0
2016-09-21 12:55:00,41.49,41.55,41.49,41.54,17702.0,35.3302,35.3813,35.3302,35.3727,17702.0
2016-09-21 13:00:00,41.54,41.61,41.53,41.58,22751.0,35.3727,35.4324,35.3642,35.4068,22751.0
2016-09-21 13:05:00,41.58,41.58,41.55,41.56,18099.0,35.4068,35.4068,35.3813,35.3898,18099.0
2016-09-21 13:10:00,41.55,41.56,41.5,41.52,33593.0,35.3813,35.3898,35.3387,35.3557,33593.0
2016-09-21 13:15:00,41.52,41.52,41.47,41.49,19607.0,35.3557,35.3557,35.3131,35.3302,19607.0
2016-09-21 13:20:00,41.49,41.5,41.45,41.45,23086.0,35.3302,35.3387,35.2961,35.2961,23086.0
2016-09-21 13:25:00,41.46,41.52,41.44,41.48,70955.0,35.3046,35.3557,35.2876,35.3217,70955.0
2016-09-21 13:30:00,41.48,41.49,41.44,41.44,42060.0,35.3217,35.3302,35.2876,35.2876,42060.0
2016-09-21 13:35:00,41.45,41.46,41.42,41.43,35806.0,35.2961,35.3046,35.2706,35.2791,35806.0
2016-09-21 13:40:00,41.42,41.44,41.39,41.4,43183.0,35.2706,35.2876,35.245,35.2535,43183.0
2016-09-21 13:45:00,41.4,41.43,41.39,41.41,54932.0,35.2535,35.2791,35.245,35.262,54932.0
2016-09-21 13:50:00,41.4,41.42,41.38,41.38,33970.0,35.2535,35.2706,35.2365,35.2365,33970.0
2016-09-21 13:55:00,41.39,41.4,41.35,41.39,123828.0,35.245,35.2535,35.211,35.245,123828.0
2016-09-21 14:00:00,41.39,41.55,41.26,41.48,230258.0,35.245,35.3813,35.1343,35.3217,230258.0
2016-09-21 14:05:00,41.48,41.63,41.48,41.59,63338.0,35.3217,35.4494,35.3217,35.4153,63338.0
2016-09-21 14:10:00,41.59,41.68,41.59,41.59,143661.0,35.4153,35.492,35.4153,35.4153,143661.0
2016-09-21 14:15:00,41.59,41.67,41.58,41.59,74677.0,35.4153,35.4834,35.4068,35.4153,74677.0
2016-09-21 14:20:00,41.59,41.61,41.49,41.49,86551.0,35.4153,35.4324,35.3302,35.3302,86551.0
2016-09-21 14:25:00,41.5,41.52,41.42,41.46,55221.0,35.3387,35.3557,35.2706,35.3046,55221.0
2016-09-21 14:30:00,41.46,41.51,41.46,41.48,44635.0,35.3046,35.3472,35.3046,35.3217,44635.0
2016-09-21 14:35:00,41.49,41.6,41.49,41.59,48131.0,35.3302,35.4238,35.3302,35.4153,48131.0
2016-09-21 14:40:00,41.58,41.66,41.55,41.63,48659.0,35.4068,35.4749,35.3813,35.4494,48659.0
2016-09-21 14:45:00,41.62,41.67,41.59,41.62,53851.0,35.4409,35.4834,35.4153,35.4409,53851.0
2016-09-21 14:50:00,41.61,41.65,41.61,41.63,32052.0,35.4324,35.4664,35.4324,35.4494,32052.0
2016-09-21 14:55:00,41.63,41.75,41.62,41.73,56624.0,35.4494,35.5516,35.4409,35.5345,56624.0
2016-09-21 15:00:00,41.74,41.75,41.69,41.74,59126.0,35.5431,35.5516,35.5005,35.5431,59126.0
2016-09-21 15:05:00,41.73,41.78,41.69,41.72,158413.0,35.5345,35.5771,35.5005,35.526,158413.0
2016-09-21 15:10:00,41.72,41.77,41.72,41.77,40424.0,35.526,35.5686,35.526,35.5686,40424.0
2016-09-21 15:15:00,41.77,41.82,41.76,41.8,73272.0,35.5686,35.6112,35.5601,35.5941,73272.0
2016-09-21 15:20:00,41.8,41.82,41.78,41.78,62649.0,35.5941,35.6112,35.5771,35.5771,62649.0
2016-09-21 15:25:00,41.77,41.82,41.77,41.8,41629.0,35.5686,35.6112,35.5686,35.5941,41629.0
2016-09-21 15:30:00,41.79,41.87,41.78,41.86,60709.0,35.5856,35.6538,35.5771,35.6452,60709.0
2016-09-21 15:35:00,41.86,41.9,41.85,41.9,72582.0,35.6452,35.6793,35.6367,35.6793,72582.0
2016-09-21 15:40:00,41.89,41.98,41.89,41.97,93301.0,35.6708,35.7474,35.6708,35.7389,93301.0
2016-09-21 15:45:00,41.97,42.01,41.96,41.99,176818.0,35.7389,35.773,35.7304,35.7559,176818.0
2016-09-21 15:50:00,41.99,41.99,41.93,41.95,157081.0,35.7559,35.7559,35.7048,35.7219,157081.0
2016-09-21 15:55:00,41.95,41.96,41.91,41.91,327866.0,35.7219,35.7304,35.6878,35.6878,327866.0
2016-09-22 09:30:00,42.16,42.33,42.05,42.32,148841.0,35.9007,36.0455,35.807,36.0369,148841.0
2016-09-22 09:35:00,42.33,42.49,42.3,42.45,180492.0,36.0455,36.1817,36.0199,36.1476,180492.0
2016-09-22 09:40:00,42.44,42.45,42.38,42.41,78916.0,36.1391,36.1476,36.088,36.1136,78916.0
2016-09-22 09:45:00,42.4,42.41,42.35,42.36,58268.0,36.1051,36.1136,36.0625,36.071,58268.0
2016-09-22 09:50:00,42.36,42.37,42.27,42.3,84250.0,36.071,36.0795,35.9944,36.0199,84250.0
2016-09-22 09:55:00,42.3,42.35,42.29,42.31,54876.0,36.0199,36.0625,36.0114,36.0284,54876.0
2016-09-22 10:00:00,42.31,42.32,42.19,42.24,93925.0,36.0284,36.0369,35.9262,35.9688,93925.0
2016-09-22 10:05:00,42.24,42.25,42.21,42.22,46835.0,35.9688,35.9773,35.9433,35.9518,46835.0
2016-09-22 10:10:00,42.22,42.24,42.16,42.24,32384.0,35.9518,35.9688,35.9007,35.9688,32384.0
2016-09-22 10:15:00,42.25,42.25,42.17,42.22,71790.0,35.9773,35.9773,35.9092,35.9518,71790.0
2016-09-22 10:20:00,42.22,42.26,42.22,42.24,65036.0,35.9518,35.9859,35.9518,35.9688,65036.0
2016-09-22 10:25:00,42.24,42.26,42.22,42.23,33999.0,35.9688,35.9859,35.9518,35.9603,33999.0
2016-09-22 10:30:00,42.23,42.26,42.21,42.25,45231.0,35.9603,35.9859,35.9433,35.9773,45231.0
2016-09-22 10:35:00,42.24,42.26,42.22,42.25,31592.0,35.9688,35.9859,35.9518,35.9773,31592.0
2016-09-22 10:40:00,42.24,42.25,42.2,42.21,36634.0,35.9688,35.9773,35.9348,35.9433,36634.0
2016-09-22 10:45:00,42.22,42.27,42.22,42.26,141500.0,35.9518,35.9944,35.9518,35.9859,141500.0
2016-09-22 10:50:00,42.26,42.31,42.25,42.27,102512.0,35.9859,36.0284,35.9773,35.9944,102512.0
2016-09-22 10:55:00,42.27,42.28,42.21,42.22,42233.0,35.9944,36.0029,35.9433,35.9518,42233.0
2016-09-22 11:00:00,42.22,42.23,42.2,42.22,45602.0,35.9518,35.9603,35.9348,35.9518,45602.0
2016-09-22 11:05:00,42.22,42.25,42.21,42.23,113459.0,35.9518,35.9773,35.9433,35.9603,113459.0
2016-09-22 11:10:00,42.23,42.24,42.19,42.23,49369.0,35.9603,35.9688,35.9262,35.9603,49369.0
2016-09-22 11:15:00,42.23,42.25,42.22,42.25,63310.0,35.9603,35.9773,35.9518,35.9773,63310.0
2016-09-22 11:20:00,42.24,42.26,42.22,42.23,59574.0,35.9688,35.9859,35.9518,35.9603,59574.0
2016-09-22 11:25:00,42.23,42.24,42.19,42.2,54804.0,35.9603,35.9688,35.9262,35.9348,54804.0
2016-09-22 11:30:00,42.2,42.23,42.17,42.22,41390.0,35.9348,35.9603,35.9092,35.9518,41390.0
2016-09-22 11:35:00,42.22,42.23,42.18,42.2,37984.0,35.9518,35.9603,35.9177,35.9348,37984.0
2016-09-22 11:40:00,42.2,42.21,42.16,42.16,16865.0,35.9348,35.9433,35.9007,35.9007,16865.0
2016-09-22 11:45:00,42.17,42.17,42.13,42.15,13022.0,35.9092,35.9092,35.8752,35.8922,13022.0
2016-09-22 11:50:00,42.14,42.15,42.1,42.11,25805.0,35.8837,35.8922,35.8496,35.8581,25805.0
2016-09-22 11:55:00,42.11,42.15,42.11,42.15,20617.0,35.8581,35.8922,35.8581,35.8922,20617.0
2016-09-22 12:00:00,42.15,42.17,42.14,42.16,31114.0,35.8922,35.9092,35.8837,35.9007,31114.0
2016-09-22 12:05:00,42.17,42.18,42.1,42.11,32121.0,35.9092,35.9177,35.8496,35.8581,32121.0
2016-09-22 12:10:00,42.11,42.13,42.1,42.11,29847.0,35.8581,35.8752,35.8496,35.8581,29847.0
2016-09-22 12:15:00,42.11,42.13,42.1,42.11,24224.0,35.8581,35.8752,35.8496,35.8581,24224.0
2016-09-22 12:20:00,42.11,42.13,42.08,42.1,44109.0,35.8581,35.8752,35.8326,35.8496,44109.0
2016-09-22 12:25:00,42.09,42.17,42.09,42.16,23758.0,35.8411,35.9092,35.8411,35.9007,23758.0
2016-09-22 12:30:00,42.16,42.18,42.16,42.18,21382.0,35.9007,35.9177,35.9007,35.9177,21382.0
2016-09-22 12:35:00,42.18,42.18,42.16,42.17,30811.0,35.9177,35.9177,35.9007,35.9092,30811.0
2016-09-22 12:40:00,42.17,42.21,42.17,42.2,27349.0,35.9092,35.9433,35.9092,35.9348,27349.0
2016-09-22 12:45:00,42.21,42.23,42.19,42.21,37346.0,35.9433,35.9603,35.9262,35.9433,37346.0
2016-09-22 12:50:00,42.21,42.22,42.2,42.21,20286.0,35.9433,35.9518,35.9348,35.9433,20286.0
2016-09-22 12:55:00,42.21,42.22,42.18,42.22,23464.0,35.9433,35.9518,35.9177,35.9518,23464.0
2016-09-22 13:00:00,42.22,42.25,42.19,42.22,28589.0,35.9518,35.9773,35.9262,35.9518,28589.0
2016-09-22 13:05:00,42.23,42.25,42.22,42.25,27190.0,35.9603,35.9773,35.9518,35.9773,27190.0
2016-09-22 13:10:00,42.24,42.25,42.23,42.25,16176.0,35.9688,35.9773,35.9603,35.9773,16176.0
2016-09-22 13:15:00,42.25,42.25,42.23,42.23,13640.0,35.9773,35.9773,35.9603,35.9603,13640.0
2016-09-22 13:20:00,42.24,42.25,42.23,42.24,12705.0,35.9688,35.9773,35.9603,35.9688,12705.0
2016-09-22 13:25:00,42.24,42.24,42.18,42.19,20700.0,35.9688,35.9688,35.9177,35.9262,20700.0
2016-09-22 13:30:00,42.19,42.23,42.18,42.23,26937.0,35.9262,35.9603,35.9177,35.9603,26937.0
2016-09-22 13:35:00,42.23,42.26,42.22,42.25,26275.0,35.9603,35.9859,35.9518,35.9773,26275.0
2016-09-22 13:40:00,42.25,42.25,42.23,42.25,18115.0,35.9773,35.9773,35.9603,35.9773,18115.0
2016-09-22 13:45:00,42.25,42.25,42.2,42.22,19906.0,35.9773,35.9773,35.9348,35.9518,19906.0
2016-09-22 13:50:00,42.22,42.23,42.19,42.21,21105.0,35.9518,35.9603,35.9262,35.9433,21105.0
2016-09-22 13:55:00,42.21,42.21,42.18,42.19,21735.0,35.9433,35.9433,35.9177,35.9262,21735.0
2016-09-22 14:00:00,42.2,42.21,42.18,42.21,22752.0,35.9348,35.9433,35.9177,35.9433,22752.0
2016-09-22 14:05:00,42.21,42.23,42.2,42.21,14773.0,35.9433,35.9603,35.9348,35.9433,14773.0
2016-09-22 14:10:00,42.22,42.22,42.07,42.07,66451.0,35.9518,35.9518,35.8241,35.8241,66451.0
2016-09-22 14:15:00,42.08,42.1,42.05,42.06,68832.0,35.8326,35.8496,35.807,35.8155,68832.0
2016-09-22 14:20:00,42.07,42.09,42.04,42.05,53855.0,35.8241,35.8411,35.7985,35.807,53855.0
2016-09-22 14:25:00,42.05,42.12,42.04,42.1,65111.0,35.807,35.8666,35.7985,35.8496,65111.0
2016-09-22 14:30:00,42.09,42.11,42.04,42.05,23102.0,35.8411,35.8581,35.7985,35.807,23102.0
2016-09-22 14:35:00,42.04,42.1,42.03,42.07,39107.0,35.7985,35.8496,35.79,35.8241,39107.0
2016-09-22 14:40:00,42.07,42.11,42.06,42.08,41442.0,35.8241,35.8581,35.8155,35.8326,41442.0
2016-09-22 14:45:00,42.09,42.12,42.06,42.11,66829.0,35.8411,35.8666,35.8155,35.8581,66829.0
2016-09-22 14:50:00,42.11,42.19,42.08,42.18,94444.0,35.8581,35.9262,35.8326,35.9177,94444.0
2016-09-22 14:55:00,42.18,42.22,42.18,42.21,60582.0,35.9177,35.9518,35.9177,35.9433,60582.0
2016-09-22 15:00:00,42.2,42.22,42.17,42.18,87618.0,35.9348,35.9518,35.9092,35.9177,87618.0
2016-09-22 15:05:00,42.18,42.25,42.18,42.23,70228.0,35.9177,35.9773,35.9177,35.9603,70228.0
2016-09-22 15:10:00,42.23,42.25,42.2,42.22,68657.0,35.9603,35.9773,35.9348,35.9518,68657.0
2016-09-22 15:15:00,42.22,42.22,42.18,42.2,54237.0,35.9518,35.9518,35.9177,35.9348,54237.0
2016-09-22 15:20:00,42.19,42.22,42.17,42.17,49717.0,35.9262,35.9518,35.9092,35.9092,49717.0
2016-09-22 15:25:00,42.18,42.21,42.18,42.18,29055.0,35.9177,35.9433,35.9177,35.9177,29055.0
2016-09-22 15:30:00,42.18,42.23,42.18,42.22,59778.0,35.9177,35.9603,35.9177,35.9518,59778.0
2016-09-22 15:35:00,42.23,42.28,42.22,42.24,73571.0,35.9603,36.0029,35.9518,35.9688,73571.0
2016-09-22 15:40:00,42.25,42.27,42.23,42.23,79044.0,35.9773,35.9944,35.9603,35.9603,79044.0
2016-09-22 15:45:00,42.23,42.25,42.19,42.21,141413.0,35.9603,35.9773,35.9262,35.9433,141413.0
2016-09-22 15:50:00,42.21,42.21,42.17,42.19,125948.0,35.9433,35.9433,35.9092,35.9262,125948.0
2016-09-22 15:55:00,42.2,42.22,42.18,42.21,494028.0,35.9348,35.9518,35.9177,35.9433,494028.0
2016-09-23 09:30:00,42.2,42.42,42.07,42.16,256255.0,35.9348,36.1221,35.8241,35.9007,256255.0
2016-09-23 09:35:00,42.14,42.23,42.14,42.19,59529.0,35.8837,35.9603,35.8837,35.9262,59529.0
2016-09-23 09:40:00,42.18,42.18,42.09,42.1,72094.0,35.9177,35.9177,35.8411,35.8496,72094.0
2016-09-23 09:45:00,42.1,42.16,42.07,42.15,99129.0,35.8496,35.9007,35.8241,35.8922,99129.0
2016-09-23 09:50:00,42.15,42.19,42.12,42.13,53039.0,35.8922,35.9262,35.8666,35.8752,53039.0
2016-09-23 09:55:00,42.13,42.18,42.13,42.14,56053.0,35.8752,35.9177,35.8752,35.8837,56053.0
2016-09-23 10:00:00,42.13,42.16,42.1,42.13,167315.0,35.8752,35.9007,35.8496,35.8752,167315.0
2016-09-23 10:05:00,42.13,42.14,42.05,42.08,106596.0,35.8752,35.8837,35.807,35.8326,106596.0
2016-09-23 10:10:00,42.08,42.2,42.07,42.2,125661.0,35.8326,35.9348,35.8241,35.9348,125661.0
2016-09-23 10:15:00,42.2,42.23,42.19,42.21,138549.0,35.9348,35.9603,35.9262,35.9433,138549.0
2016-09-23 10:20:00,42.21,42.26,42.19,42.25,96171.0,35.9433,35.9859,35.9262,35.9773,96171.0
2016-09-23 10:25:00,42.25,42.26,42.21,42.21,45405.0,35.9773,35.9859,35.9433,35.9433,45405.0
2016-09-23 10:30:00,42.22,42.24,42.17,42.19,38131.0,35.9518,35.9688,35.9092,35.9262,38131.0
2016-09-23 10:35:00,42.17,42.17,42.09,42.1,37127.0,35.9092,35.9092,35.8411,35.8496,37127.0
2016-09-23 10:40:00,42.09,42.14,42.09,42.14,131323.0,35.8411,35.8837,35.8411,35.8837,131323.0
2016-09-23 10:45:00,42.14,42.14,42.1,42.12,46205.0,35.8837,35.8837,35.8496,35.8666,46205.0
2016-09-23 10:50:00,42.12,42.17,42.1,42.16,106751.0,35.8666,35.9092,35.8496,35.9007,106751.0
2016-09-23 10:55:00,42.16,42.2,42.15,42.19,50554.0,35.9007,35.9348,35.8922,35.9262,50554.0
2016-09-23 11:00:00,42.19,42.2,42.17,42.19,72265.0,35.9262,35.9348,35.9092,35.9262,72265.0
2016-09-23 11:05:00,42.19,42.2,42.17,42.19,46679.0,35.9262,35.9348,35.9092,35.9262,46679.0
2016-09-23 11:10:00,42.18,42.2,42.17,42.18,81294.0,35.9177,35.9348,35.9092,35.9177,81294.0
2016-09-23 11:15:00,42.19,42.19,42.09,42.09,97234.0,35.9262,35.9262,35.8411,35.8411,97234.0
2016-09-23 11:20:00,42.09,42.11,42.07,42.09,84250.0,35.8411,35.8581,35.8241,35.8411,84250.0
2016-09-23 11:25:00,42.09,42.11,42.08,42.1,44663.0,35.8411,35.8581,35.8326,35.8496,44663.0
2016-09-23 11:30:00,42.1,42.12,42.1,42.11,48555.0,35.8496,35.8666,35.8496,35.8581,48555.0
2016-09-23 11:35:00,42.11,42.12,42.08,42.12,42147.0,35.8581,35.8666,35.8326,35.8666,42147.0
2016-09-23 11:40:00,42.11,42.13,42.11,42.11,32206.0,35.8581,35.8752,35.8581,35.8581,32206.0
2016-09-23 11:45:00,42.12,42.13,42.11,42.12,38843.0,35.8666,35.8752,35.8581,35.8666,38843.0
2016-09-23 11:50:00,42.12,42.17,42.11,42.17,56078.0,35.8666,35.9092,35.8581,35.9092,56078.0
2016-09-23 11:55:00,42.17,42.18,42.12,42.14,37205.0,35.9092,35.9177,35.8666,35.8837,37205.0
2016-09-23 12:00:00,42.15,42.18,42.14,42.17,33421.0,35.8922,35.9177,35.8837,35.9092,33421.0
2016-09-23 12:05:00,42.18,42.19,42.15,42.17,38881.0,35.9177,35.9262,35.8922,35.9092,38881.0
2016-09-23 12:10:00,42.17,42.21,42.17,42.18,37245.0,35.9092,35.9433,35.9092,35.9177,37245.0
2016-09-23 12:15:00,42.18,42.22,42.16,42.22,48600.0,35.9177,35.9518,35.9007,35.9518,48600.0
2016-09-23 12:20:00,42.22,42.23,42.2,42.21,55493.0,35.9518,35.9603,35.9348,35.9433,55493.0
2016-09-23 12:25:00,42.21,42.25,42.2,42.22,56798.0,35.9433,35.9773,35.9348,35.9518,56798.0
2016-09-23 12:30:00,42.21,42.23,42.21,42.22,17143.0,35.9433,35.9603,35.9433,35.9518,17143.0
2016-09-23 12:35:00,42.23,42.23,42.17,42.19,50891.0,35.9603,35.9603,35.9092,35.9262,50891.0
2016-09-23 12:40:00,42.19,42.23,42.19,42.2,29358.0,35.9262,35.9603,35.9262,35.9348,29358.0
2016-09-23 12:45:00,42.2,42.21,42.16,42.16,41601.0,35.9348,35.9433,35.9007,35.9007,41601.0
2016-09-23 12:50:00,42.17,42.17,42.15,42.17,33491.0,35.9092,35.9092,35.8922,35.9092,33491.0
2016-09-23 12:55:00,42.16,42.2,42.16,42.2,26843.0,35.9007,35.9348,35.9007,35.9348,26843.0
2016-09-23 13:00:00,42.2,42.2,42.16,42.16,72795.0,35.9348,35.9348,35.9007,35.9007,72795.0
2016-09-23 13:05:00,42.16,42.18,42.15,42.15,31212.0,35.9007,35.9177,35.8922,35.8922,31212.0
2016-09-23 13:10:00,42.15,42.17,42.13,42.16,51046.0,35.8922,35.9092,35.8752,35.9007,51046.0
2016-09-23 13:15:00,42.16,42.2,42.16,42.19,37505.0,35.9007,35.9348,35.9007,35.9262,37505.0
2016-09-23 13:20:00,42.19,42.22,42.19,42.21,43060.0,35.9262,35.9518,35.9262,35.9433,43060.0
2016-09-23 13:25:00,42.19,42.22,42.19,42.21,22803.0,35.9262,35.9518,35.9262,35.9433,22803.0
2016-09-23 13:30:00,42.22,42.22,42.2,42.2,25666.0,35.9518,35.9518,35.9348,35.9348,25666.0
2016-09-23 13:35:00,42.21,42.21,42.16,42.16,32764.0,35.9433,35.9433,35.9007,35.9007,32764.0
2016-09-23 13:40:00,42.16,42.17,42.13,42.14,21586.0,35.9007,35.9092,35.8752,35.8837,21586.0
2016-09-23 13:45:00,42.15,42.16,42.14,42.15,34477.0,35.8922,35.9007,35.8837,35.8922,34477.0
2016-09-23 13:50:00,42.15,42.17,42.11,42.16,35789.0,35.8922,35.9092,35.8581,35.9007,35789.0
2016-09-23 13:55:00,42.16,42.18,42.14,42.15,45031.0,35.9007,35.9177,35.8837,35.8922,45031.0
2016-09-23 14:00:00,42.15,42.17,42.14,42.14,58181.0,35.8922,35.9092,35.8837,35.8837,58181.0
2016-09-23 14:05:00,42.15,42.16,42.14,42.15,44670.0,35.8922,35.9007,35.8837,35.8922,44670.0
2016-09-23 14:10:00,42.15,42.15,42.11,42.13,69678.0,35.8922,35.8922,35.8581,35.8752,69678.0
2016-09-23 14:15:00,42.12,42.14,42.1,42.14,56614.0,35.8666,35.8837,35.8496,35.8837,56614.0
2016-09-23 14:20:00,42.13,42.14,42.1,42.11,55592.0,35.8752,35.8837,35.8496,35.8581,55592.0
2016-09-23 14:25:00,42.11,42.15,42.11,42.15,27536.0,35.8581,35.8922,35.8581,35.8922,27536.0
2016-09-23 14:30:00,42.14,42.16,42.13,42.15,46429.0,35.8837,35.9007,35.8752,35.8922,46429.0
2016-09-23 14:35:00,42.16,42.16,42.14,42.15,25477.0,35.9007,35.9007,35.8837,35.8922,25477.0
2016-09-23 14:40:00,42.15,42.19,42.14,42.19,53282.0,35.8922,35.9262,35.8837,35.9262,53282.0
2016-09-23 14:45:00,42.18,42.22,42.17,42.2,68500.0,35.9177,35.9518,35.9092,35.9348,68500.0
2016-09-23 14:50:00,42.2,42.21,42.19,42.21,28077.0,35.9348,35.9433,35.9262,35.9433,28077.0
2016-09-23 14:55:00,42.21,42.24,42.2,42.24,51960.0,35.9433,35.9688,35.9348,35.9688,51960.0
2016-09-23 15:00:00,42.24,42.24,42.22,42.23,44494.0,35.9688,35.9688,35.9518,35.9603,44494.0
2016-09-23 15:05:00,42.23,42.26,42.23,42.25,63283.0,35.9603,35.9859,35.9603,35.9773,63283.0
2016-09-23 15:10:00,42.25,42.26,42.23,42.24,44746.0,35.9773,35.9859,35.9603,35.9688,44746.0
2016-09-23 15:15:00,42.25,42.25,42.22,42.24,47517.0,35.9773,35.9773,35.9518,35.9688,47517.0
2016-09-23 15:20:00,42.24,42.24,42.21,42.22,43421.0,35.9688,35.9688,35.9433,35.9518,43421.0
2016-09-23 15:25:00,42.22,42.26,42.21,42.26,66656.0,35.9518,35.9859,35.9433,35.9859,66656.0
2016-09-23 15:30:00,42.26,42.3,42.25,42.29,99776.0,35.9859,36.0199,35.9773,36.0114,99776.0
2016-09-23 15:35:00,42.29,42.29,42.2,42.21,81794.0,36.0114,36.0114,35.9348,35.9433,81794.0
2016-09-23 15:40:00,42.2,42.22,42.19,42.22,73763.0,35.9348,35.9518,35.9262,35.9518,73763.0
2016-09-23 15:45:00,42.22,42.23,42.19,42.23,152911.0,35.9518,35.9603,35.9262,35.9603,152911.0
2016-09-23 15:50:00,42.22,42.31,42.22,42.31,179027.0,35.9518,36.0284,35.9518,36.0284,179027.0
2016-09-23 15:55:00,42.31,42.31,42.21,42.21,386633.0,36.0284,36.0284,35.9433,35.9433,386633.0
2016-09-26 09:30:00,42.01,42.02,41.79,41.79,109854.0,35.773,35.7815,35.5856,35.5856,109854.0
2016-09-26 09:35:00,41.79,41.8,41.67,41.68,88484.0,35.5856,35.5941,35.4834,35.492,88484.0
2016-09-26 09:40:00,41.67,41.72,41.65,41.72,118401.0,35.4834,35.526,35.4664,35.526,118401.0
2016-09-26 09:45:00,41.72,41.78,41.71,41.76,65519.0,35.526,35.5771,35.5175,35.5601,65519.0
2016-09-26 09:50:00,41.75,41.75,41.67,41.69,98524.0,35.5516,35.5516,35.4834,35.5005,98524.0
2016-09-26 09:55:00,41.69,41.71,41.63,41.63,62716.0,35.5005,35.5175,35.4494,35.4494,62716.0
2016-09-26 10:00:00,41.63,41.72,41.62,41.7,64266.0,35.4494,35.526,35.4409,35.509,64266.0
2016-09-26 10:05:00,41.71,41.77,41.68,41.74,86988.0,35.5175,35.5686,35.492,35.5431,86988.0
2016-09-26 10:10:00,41.75,41.88,41.73,41.87,77137.0,35.5516,35.6623,35.5345,35.6538,77137.0
2016-09-26 10:15:00,41.88,41.89,41.85,41.85,52825.0,35.6623,35.6708,35.6367,35.6367,52825.0
2016-09-26 10:20:00,41.86,41.89,41.8,41.84,44359.0,35.6452,35.6708,35.5941,35.6282,44359.0
2016-09-26 10:25:00,41.85,41.9,41.84,41.88,38316.0,35.6367,35.6793,35.6282,35.6623,38316.0
2016-09-26 10:30:00,41.89,41.92,41.86,41.91,60353.0,35.6708,35.6963,35.6452,35.6878,60353.0
2016-09-26 10:35:00,41.91,41.95,41.89,41.89,109132.0,35.6878,35.7219,35.6708,35.6708,109132.0
2016-09-26 10:40:00,41.9,41.9,41.83,41.83,35794.0,35.6793,35.6793,35.6197,35.6197,35794.0
2016-09-26 10:45:00,41.83,41.84,41.75,41.81,79664.0,35.6197,35.6282,35.5516,35.6027,79664.0
2016-09-26 10:50:00,41.81,41.84,41.79,41.84,69917.0,35.6027,35.6282,35.5856,35.6282,69917.0
2016-09-26 10:55:00,41.84,41.85,41.78,41.79,30704.0,35.6282,35.6367,35.5771,35.5856,30704.0
2016-09-26 11:00:00,41.79,41.8,41.72,41.72,33712.0,35.5856,35.5941,35.526,35.526,33712.0
2016-09-26 11:05:00,41.72,41.79,41.7,41.77,47942.0,35.526,35.5856,35.509,35.5686,47942.0
2016-09-26 11:10:00,41.78,41.78,41.7,41.7,39655.0,35.5771,35.5771,35.509,35.509,39655.0
2016-09-26 11:15:00,41.7,41.76,41.69,41.76,38680.0,35.509,35.5601,35.5005,35.5601,38680.0
2016-09-26 11:20:00,41.76,41.78,41.71,41.71,40139.0,35.5601,35.5771,35.5175,35.5175,40139.0
2016-09-26 11:25:00,41.71,41.72,41.66,41.67,45361.0,35.5175,35.526,35.4749,35.4834,45361.0
2016-09-26 11:30:00,41.67,41.68,41.61,41.64,72391.0,35.4834,35.492,35.4324,35.4579,72391.0
2016-09-26 11:35:00,41.64,41.67,41.63,41.66,40471.0,35.4579,35.4834,35.4494,35.4749,40471.0
2016-09-26 11:40:00,41.67,41.71,41.67,41.71,63840.0,35.4834,35.5175,35.4834,35.5175,63840.0
2016-09-26 11:45:00,41.71,41.74,41.69,41.71,56536.0,35.5175,35.5431,35.5005,35.5175,56536.0
2016-09-26 11:50:00,41.71,41.73,41.69,41.71,40734.0,35.5175,35.5345,35.5005,35.5175,40734.0
2016-09-26 11:55:00,41.71,41.75,41.69,41.74,36684.0,35.5175,35.5516,35.5005,35.5431,36684.0
2016-09-26 12:00:00,41.73,41.74,41.71,41.71,34550.0,35.5345,35.5431,35.5175,35.5175,34550.0
2016-09-26 12:05:00,41.72,41.75,41.69,41.73,72358.0,35.526,35.5516,35.5005,35.5345,72358.0
2016-09-26 12:10:00,41.73,41.75,41.71,41.73,25236.0,35.5345,35.5516,35.5175,35.5345,25236.0
2016-09-26 12:15:00,41.73,41.76,41.72,41.72,28150.0,35.5345,35.5601,35.526,35.526,28150.0
2016-09-26 12:20:00,41.72,41.76,41.71,41.76,46454.0,35.526,35.5601,35.5175,35.5601,46454.0
2016-09-26 12:25:00,41.76,41.77,41.74,41.77,29017.0,35.5601,35.5686,35.5431,35.5686,29017.0
2016-09-26 12:30:00,41.77,41.78,41.76,41.78,45742.0,35.5686,35.5771,35.5601,35.5771,45742.0
2016-09-26 12:35:00,41.77,41.78,41.76,41.77,54130.0,35.5686,35.5771,35.5601,35.5686,54130.0
2016-09-26 12:40:00,41.77,41.78,41.73,41.75,51393.0,35.5686,35.5771,35.5345,35.5516,51393.0
2016-09-26 12:45:00,41.75,41.81,41.75,41.8,43046.0,35.5516,35.6027,35.5516,35.5941,43046.0
2016-09-26 12:50:00,41.8,41.83,41.8,41.8,34033.0,35.5941,35.6197,35.5941,35.5941,34033.0
2016-09-26 12:55:00,41.8,41.83,41.78,41.8,57796.0,35.5941,35.6197,35.5771,35.5941,57796.0
2016-09-26 13:00:00,41.79,41.8,41.77,41.77,29097.0,35.5856,35.5941,35.5686,35.5686,29097.0
2016-09-26 13:05:00,41.77,41.78,41.69,41.7,32863.0,35.5686,35.5771,35.5005,35.509,32863.0
2016-09-26 13:10:00,41.69,41.72,41.68,41.7,70946.0,35.5005,35.526,35.492,35.509,70946.0
2016-09-26 13:15:00,41.7,41.71,41.69,41.7,33498.0,35.509,35.5175,35.5005,35.509,33498.0
2016-09-26 13:20:00,41.7,41.71,41.66,41.66,56642.0,35.509,35.5175,35.4749,35.4749,56642.0
2016-09-26 13:25:00,41.66,41.71,41.64,41.65,80918.0,35.4749,35.5175,35.4579,35.4664,80918.0
2016-09-26 13:30:00,41.66,41.67,41.62,41.66,41171.0,35.4749,35.4834,35.4409,35.4749,41171.0
2016-09-26 13:35:00,41.67,41.67,41.61,41.63,43207.0,35.4834,35.4834,35.4324,35.4494,43207.0
2016-09-26 13:40:00,41.63,41.67,41.63,41.66,56713.0,35.4494,35.4834,35.4494,35.4749,56713.0
2016-09-26 13:45:00,41.66,41.68,41.65,41.68,57646.0,35.4749,35.492,35.4664,35.492,57646.0
2016-09-26 13:50:00,41.67,41.71,41.67,41.69,67501.0,35.4834,35.5175,35.4834,35.5005,67501.0
2016-09-26 13:55:00,41.69,41.7,41.66,41.67,78653.0,35.5005,35.509,35.4749,35.4834,78653.0
2016-09-26 14:00:00,41.66,41.73,41.66,41.73,46334.0,35.4749,35.5345,35.4749,35.5345,46334.0
2016-09-26 14:05:00,41.72,41.73,41.71,41.73,37636.0,35.526,35.5345,35.5175,35.5345,37636.0
2016-09-26 14:10:00,41.73,41.73,41.69,41.7,41775.0,35.5345,35.5345,35.5005,35.509,41775.0
2016-09-26 14:15:00,41.7,41.75,41.69,41.74,71404.0,35.509,35.5516,35.5005,35.5431,71404.0
2016-09-26 14:20:00,41.74,41.76,41.72,41.75,65147.0,35.5431,35.5601,35.526,35.5516,65147.0
2016-09-26 14:25:00,41.76,41.76,41.72,41.75,68339.0,35.5601,35.5601,35.526,35.5516,68339.0
2016-09-26 14:30:00,41.75,41.76,41.72,41.72,43765.0,35.5516,35.5601,35.526,35.526,43765.0
2016-09-26 14:35:00,41.73,41.73,41.65,41.66,75369.0,35.5345,35.5345,35.4664,35.4749,75369.0
2016-09-26 14:40:00,41.67,41.71,41.65,41.71,58675.0,35.4834,35.5175,35.4664,35.5175,58675.0
2016-09-26 14:45:00,41.7,41.75,41.7,41.75,59894.0,35.509,35.5516,35.509,35.5516,59894.0
2016-09-26 14:50:00,41.74,41.77,41.74,41.75,78508.0,35.5431,35.5686,35.5431,35.5516,78508.0
2016-09-26 14:55:00,41.75,41.76,41.74,41.75,31544.0,35.5516,35.5601,35.5431,35.5516,31544.0
2016-09-26 15:00:00,41.74,41.75,41.7,41.7,39475.0,35.5431,35.5516,35.509,35.509,39475.0
2016-09-26 15:05:00,41.71,41.75,41.68,41.74,64230.0,35.5175,35.5516,35.492,35.5431,64230.0
2016-09-26 15:10:00,41.74,41.74,41.7,41.71,60774.0,35.5431,35.5431,35.509,35.5175,60774.0
2016-09-26 15:15:00,41.71,41.74,41.69,41.7,116401.0,35.5175,35.5431,35.5005,35.509,116401.0
2016-09-26 15:20:00,41.7,41.7,41.66,41.68,63356.0,35.509,35.509,35.4749,35.492,63356.0
2016-09-26 15:25:00,41.69,41.72,41.68,41.7,90787.0,35.5005,35.526,35.492,35.509,90787.0
2016-09-26 15:30:00,41.69,41.72,41.69,41.69,94614.0,35.5005,35.526,35.5005,35.5005,94614.0
2016-09-26 15:35:00,41.69,41.72,41.65,41.68,102389.0,35.5005,35.526,35.4664,35.492,102389.0
2016-09-26 15:40:00,41.68,41.7,41.64,41.66,102570.0,35.492,35.509,35.4579,35.4749,102570.0
2016-09-26 15:45:00,41.66,41.67,41.65,41.66,111424.0,35.4749,35.4834,35.4664,35.4749,111424.0
2016-09-26 15:50:00,41.67,41.7,41.65,41.7,209461.0,35.4834,35.509,35.4664,35.509,209461.0
2016-09-26 15:55:00,41.7,41.71,41.67,41.69,360560.0,35.509,35.5175,35.4834,35.5005,360560.0
2016-09-27 09:30:00,41.71,41.78,41.61,41.73,97628.0,35.5175,35.5771,35.4324,35.5345,97628.0
2016-09-27 09:35:00,41.73,41.8,41.69,41.76,87187.0,35.5345,35.5941,35.5005,35.5601,87187.0
2016-09-27 09:40:00,41.77,41.78,41.65,41.65,68213.0,35.5686,35.5771,35.4664,35.4664,68213.0
2016-09-27 09:45:00,41.66,41.75,41.64,41.75,43694.0,35.4749,35.5516,35.4579,35.5516,43694.0
2016-09-27 09:50:00,41.74,41.8,41.67,41.8,58705.0,35.5431,35.5941,35.4834,35.5941,58705.0
2016-09-27 09:55:00,41.79,41.85,41.75,41.84,102124.0,35.5856,35.6367,35.5516,35.6282,102124.0
2016-09-27 10:00:00,41.84,41.88,41.81,41.85,51808.0,35.6282,35.6623,35.6027,35.6367,51808.0
2016-09-27 10:05:00,41.86,41.9,41.85,41.89,51864.0,35.6452,35.6793,35.6367,35.6708,51864.0
2016-09-27 10:10:00,41.88,41.89,41.78,41.79,38857.0,35.6623,35.6708,35.5771,35.5856,38857.0
2016-09-27 10:15:00,41.8,41.82,41.76,41.76,43599.0,35.5941,35.6112,35.5601,35.5601,43599.0
2016-09-27 10:20:00,41.75,41.79,41.73,41.78,71603.0,35.5516,35.5856,35.5345,35.5771,71603.0
2016-09-27 10:25:00,41.77,41.83,41.76,41.79,23676.0,35.5686,35.6197,35.5601,35.5856,23676.0
2016-09-27 10:30:00,41.79,41.79,41.7,41.71,31043.0,35.5856,35.5856,35.509,35.5175,31043.0
2016-09-27 10:35:00,41.71,41.72,41.64,41.65,42286.0,35.5175,35.526,35.4579,35.4664,42286.0
2016-09-27 10:40:00,41.64,41.67,41.61,41.67,28918.0,35.4579,35.4834,35.4324,35.4834,28918.0
2016-09-27 10:45:00,41.66,41.68,41.64,41.66,20815.0,35.4749,35.492,35.4579,35.4749,20815.0
2016-09-27 10:50:00,41.66,41.69,41.64,41.64,22754.0,35.4749,35.5005,35.4579,35.4579,22754.0
2016-09-27 10:55:00,41.64,41.66,41.56,41.59,73826.0,35.4579,35.4749,35.3898,35.4153,73826.0
2016-09-27 11:00:00,41.59,41.66,41.59,41.65,48975.0,35.4153,35.4749,35.4153,35.4664,48975.0
2016-09-27 11:05:00,41.65,41.69,41.64,41.67,32007.0,35.4664,35.5005,35.4579,35.4834,32007.0
2016-09-27 11:10:00,41.68,41.7,41.67,41.69,16583.0,35.492,35.509,35.4834,35.5005,16583.0
2016-09-27 11:15:00,41.68,41.69,41.66,41.68,44010.0,35.492,35.5005,35.4749,35.492,44010.0
2016-09-27 11:20:00,41.68,41.75,41.67,41.75,52163.0,35.492,35.5516,35.4834,35.5516,52163.0
2016-09-27 11:25:00,41.76,41.87,41.74,41.84,62398.0,35.5601,35.6538,35.5431,35.6282,62398.0
2016-09-27 11:30:00,41.84,41.89,41.82,41.86,38738.0,35.6282,35.6708,35.6112,35.6452,38738.0
2016-09-27 11:35:00,41.86,41.89,41.82,41.89,46461.0,35.6452,35.6708,35.6112,35.6708,46461.0
2016-09-27 11:40:00,41.89,41.89,41.84,41.88,40578.0,35.6708,35.6708,35.6282,35.6623,40578.0
2016-09-27 11:45:00,41.88,41.92,41.83,41.92,62005.0,35.6623,35.6963,35.6197,35.6963,62005.0
2016-09-27 11:50:00,41.91,41.92,41.85,41.86,44778.0,35.6878,35.6963,35.6367,35.6452,44778.0
2016-09-27 11:55:00,41.86,41.9,41.85,41.89,23398.0,35.6452,35.6793,35.6367,35.6708,23398.0
2016-09-27 12:00:00,41.88,41.89,41.85,41.87,38955.0,35.6623,35.6708,35.6367,35.6538,38955.0
2016-09-27 12:05:00,41.86,41.9,41.85,41.88,30345.0,35.6452,35.6793,35.6367,35.6623,30345.0
2016-09-27 12:10:00,41.88,41.9,41.85,41.85,30334.0,35.6623,35.6793,35.6367,35.6367,30334.0
2016-09-27 12:15:00,41.85,41.87,41.84,41.85,19355.0,35.6367,35.6538,35.6282,35.6367,19355.0
2016-09-27 12:20:00,41.85,41.97,41.85,41.95,62591.0,35.6367,35.7389,35.6367,35.7219,62591.0
2016-09-27 12:25:00,41.95,41.99,41.94,41.97,20484.0,35.7219,35.7559,35.7134,35.7389,20484.0
2016-09-27 12:30:00,41.97,41.99,41.93,41.96,25592.0,35.7389,35.7559,35.7048,35.7304,25592.0
2016-09-27 12:35:00,41.96,41.97,41.93,41.97,25418.0,35.7304,35.7389,35.7048,35.7389,25418.0
2016-09-27 12:40:00,41.97,42.05,41.97,42.04,78481.0,35.7389,35.807,35.7389,35.7985,78481.0
2016-09-27 12:45:00,42.05,42.05,42.0,42.04,35504.0,35.807,35.807,35.7645,35.7985,35504.0
2016-09-27 12:50:00,42.03,42.1,42.02,42.09,144290.0,35.79,35.8496,35.7815,35.8411,144290.0
2016-09-27 12:55:00,42.09,42.12,42.05,42.08,54381.0,35.8411,35.8666,35.807,35.8326,54381.0
2016-09-27 13:00:00,42.08,42.17,42.07,42.15,197305.0,35.8326,35.9092,35.8241,35.8922,197305.0
2016-09-27 13:05:00,42.14,42.17,42.13,42.14,177455.0,35.8837,35.9092,35.8752,35.8837,177455.0
2016-09-27 13:10:00,42.14,42.14,42.06,42.08,58663.0,35.8837,35.8837,35.8155,35.8326,58663.0
2016-09-27 13:15:00,42.07,42.08,42.05,42.07,23635.0,35.8241,35.8326,35.807,35.8241,23635.0
2016-09-27 13:20:00,42.07,42.12,42.06,42.11,50479.0,35.8241,35.8666,35.8155,35.8581,50479.0
2016-09-27 13:25:00,42.12,42.17,42.11,42.16,58310.0,35.8666,35.9092,35.8581,35.9007,58310.0
2016-09-27 13:30:00,42.16,42.2,42.15,42.16,48701.0,35.9007,35.9348,35.8922,35.9007,48701.0
2016-09-27 13:35:00,42.16,42.17,42.13,42.16,48977.0,35.9007,35.9092,35.8752,35.9007,48977.0
2016-09-27 13:40:00,42.16,42.18,42.14,42.16,33059.0,35.9007,35.9177,35.8837,35.9007,33059.0
2016-09-27 13:45:00,42.15,42.23,42.15,42.23,57059.0,35.8922,35.9603,35.8922,35.9603,57059.0
2016-09-27 13:50:00,42.23,42.27,42.22,42.27,51896.0,35.9603,35.9944,35.9518,35.9944,51896.0
2016-09-27 13:55:00,42.27,42.28,42.23,42.26,97756.0,35.9944,36.0029,35.9603,35.9859,97756.0
2016-09-27 14:00:00,42.27,42.29,42.24,42.24,77691.0,35.9944,36.0114,35.9688,35.9688,77691.0
2016-09-27 14:05:00,42.24,42.25,42.21,42.22,63296.0,35.9688,35.9773,35.9433,35.9518,63296.0
2016-09-27 14:10:00,42.21,42.24,42.19,42.23,78979.0,35.9433,35.9688,35.9262,35.9603,78979.0
2016-09-27 14:15:00,42.24,42.24,42.19,42.23,54331.0,35.9688,35.9688,35.9262,35.9603,54331.0
2016-09-27 14:20:00,42.23,42.23,42.19,42.21,24737.0,35.9603,35.9603,35.9262,35.9433,24737.0
2016-09-27 14:25:00,42.21,42.24,42.2,42.23,25199.0,35.9433,35.9688,35.9348,35.9603,25199.0
2016-09-27 14:30:00,42.23,42.25,42.19,42.23,61739.0,35.9603,35.9773,35.9262,35.9603,61739.0
2016-09-27 14:35:00,42.24,42.27,42.23,42.24,39170.0,35.9688,35.9944,35.9603,35.9688,39170.0
2016-09-27 14:40:00,42.24,42.25,42.17,42.2,43720.0,35.9688,35.9773,35.9092,35.9348,43720.0
2016-09-27 14:45:00,42.2,42.22,42.18,42.19,41472.0,35.9348,35.9518,35.9177,35.9262,41472.0
2016-09-27 14:50:00,42.2,42.2,42.16,42.19,76765.0,35.9348,35.9348,35.9007,35.9262,76765.0
2016-09-27 14:55:00,42.19,42.2,42.16,42.16,17513.0,35.9262,35.9348,35.9007,35.9007,17513.0
2016-09-27 15:00:00,42.16,42.2,42.16,42.18,39778.0,35.9007,35.9348,35.9007,35.9177,39778.0
2016-09-27 15:05:00,42.18,42.2,42.17,42.2,39857.0,35.9177,35.9348,35.9092,35.9348,39857.0
2016-09-27 15:10:00,42.2,42.21,42.17,42.19,50119.0,35.9348,35.9433,35.9092,35.9262,50119.0
2016-09-27 15:15:00,42.19,42.23,42.18,42.22,46450.0,35.9262,35.9603,35.9177,35.9518,46450.0
2016-09-27 15:20:00,42.22,42.22,42.14,42.16,62877.0,35.9518,35.9518,35.8837,35.9007,62877.0
2016-09-27 15:25:00,42.16,42.23,42.14,42.23,104477.0,35.9007,35.9603,35.8837,35.9603,104477.0
2016-09-27 15:30:00,42.23,42.24,42.18,42.23,72130.0,35.9603,35.9688,35.9177,35.9603,72130.0
2016-09-27 15:35:00,42.23,42.29,42.22,42.29,128143.0,35.9603,36.0114,35.9518,36.0114,128143.0
2016-09-27 15:40:00,42.28,42.33,42.26,42.33,119026.0,36.0029,36.0455,35.9859,36.0455,119026.0
2016-09-27 15:45:00,42.33,42.34,42.28,42.3,96835.0,36.0455,36.054,36.0029,36.0199,96835.0
2016-09-27 15:50:00,42.3,42.31,42.28,42.29,142282.0,36.0199,36.0284,36.0029,36.0114,142282.0
2016-09-27 15:55:00,42.3,42.33,42.29,42.33,306282.0,36.0199,36.0455,36.0114,36.0455,306282.0
2016-09-28 09:30:00,42.25,42.53,42.06,42.26,175944.0,35.9773,36.2158,35.8155,35.9859,175944.0
2016-09-28 09:35:00,42.27,42.42,42.25,42.34,97029.0,35.9944,36.1221,35.9773,36.054,97029.0
2016-09-28 09:40:00,42.34,42.36,42.25,42.32,96897.0,36.054,36.071,35.9773,36.0369,96897.0
2016-09-28 09:45:00,42.32,42.39,42.31,42.35,86675.0,36.0369,36.0966,36.0284,36.0625,86675.0
2016-09-28 09:50:00,42.35,42.35,42.25,42.27,53360.0,36.0625,36.0625,35.9773,35.9944,53360.0
2016-09-28 09:55:00,42.28,42.31,42.22,42.29,59379.0,36.0029,36.0284,35.9518,36.0114,59379.0
2016-09-28 10:00:00,42.3,42.34,42.23,42.26,49432.0,36.0199,36.054,35.9603,35.9859,49432.0
2016-09-28 10:05:00,42.26,42.29,42.18,42.21,42195.0,35.9859,36.0114,35.9177,35.9433,42195.0
2016-09-28 10:10:00,42.22,42.23,42.14,42.16,42459.0,35.9518,35.9603,35.8837,35.9007,42459.0
2016-09-28 10:15:00,42.16,42.18,42.08,42.1,43826.0,35.9007,35.9177,35.8326,35.8496,43826.0
2016-09-28 10:20:00,42.1,42.12,42.07,42.09,52712.0,35.8496,35.8666,35.8241,35.8411,52712.0
2016-09-28 10:25:00,42.09,42.13,42.07,42.11,31855.0,35.8411,35.8752,35.8241,35.8581,31855.0
2016-09-28 10:30:00,42.1,42.14,42.06,42.08,30856.0,35.8496,35.8837,35.8155,35.8326,30856.0
2016-09-28 10:35:00,42.08,42.1,42.02,42.04,30851.0,35.8326,35.8496,35.7815,35.7985,30851.0
2016-09-28 10:40:00,42.04,42.11,42.03,42.1,36293.0,35.7985,35.8581,35.79,35.8496,36293.0
2016-09-28 10:45:00,42.1,42.11,42.04,42.05,47200.0,35.8496,35.8581,35.7985,35.807,47200.0
2016-09-28 10:50:00,42.05,42.07,42.0,42.02,42250.0,35.807,35.8241,35.7645,35.7815,42250.0
2016-09-28 10:55:00,42.01,42.06,42.01,42.04,42267.0,35.773,35.8155,35.773,35.7985,42267.0
2016-09-28 11:00:00,42.04,42.04,41.95,41.96,57318.0,35.7985,35.7985,35.7219,35.7304,57318.0
2016-09-28 11:05:00,41.95,41.96,41.93,41.93,65424.0,35.7219,35.7304,35.7048,35.7048,65424.0
2016-09-28 11:10:00,41.94,41.99,41.91,41.96,48881.0,35.7134,35.7559,35.6878,35.7304,48881.0
2016-09-28 11:15:00,41.96,41.99,41.94,41.99,28579.0,35.7304,35.7559,35.7134,35.7559,28579.0
2016-09-28 11:20:00,41.99,42.06,41.98,42.04,54689.0,35.7559,35.8155,35.7474,35.7985,54689.0
2016-09-28 11:25:00,42.04,42.05,42.0,42.04,79107.0,35.7985,35.807,35.7645,35.7985,79107.0
2016-09-28 11:30:00,42.04,42.05,42.0,42.02,61241.0,35.7985,35.807,35.7645,35.7815,61241.0
2016-09-28 11:35:00,42.04,42.04,41.98,41.98,22537.0,35.7985,35.7985,35.7474,35.7474,22537.0
2016-09-28 11:40:00,41.98,42.01,41.98,42.01,27796.0,35.7474,35.773,35.7474,35.773,27796.0
2016-09-28 11:45:00,42.01,42.03,41.96,41.96,35602.0,35.773,35.79,35.7304,35.7304,35602.0
2016-09-28 11:50:00,41.96,41.99,41.95,41.98,26393.0,35.7304,35.7559,35.7219,35.7474,26393.0
2016-09-28 11:55:00,41.98,42.02,41.98,42.01,20158.0,35.7474,35.7815,35.7474,35.773,20158.0
2016-09-28 12:00:00,42.01,42.01,41.96,41.97,18191.0,35.773,35.773,35.7304,35.7389,18191.0
2016-09-28 12:05:00,41.97,42.02,41.96,41.99,33734.0,35.7389,35.7815,35.7304,35.7559,33734.0
2016-09-28 12:10:00,42.0,42.05,41.98,42.05,26443.0,35.7645,35.807,35.7474,35.807,26443.0
2016-09-28 12:15:00,42.04,42.04,41.98,41.98,33283.0,35.7985,35.7985,35.7474,35.7474,33283.0
2016-09-28 12:20:00,41.97,42.0,41.96,41.99,19226.0,35.7389,35.7645,35.7304,35.7559,19226.0
2016-09-28 12:25:00,42.0,42.0,41.96,41.98,15583.0,35.7645,35.7645,35.7304,35.7474,15583.0
2016-09-28 12:30:00,41.98,41.99,41.93,41.93,24164.0,35.7474,35.7559,35.7048,35.7048,24164.0
2016-09-28 12:35:00,41.93,41.97,41.92,41.96,31952.0,35.7048,35.7389,35.6963,35.7304,31952.0
2016-09-28 12:40:00,41.97,42.01,41.96,42.0,29954.0,35.7389,35.773,35.7304,35.7645,29954.0
2016-09-28 12:45:00,42.0,42.03,41.99,41.99,29126.0,35.7645,35.79,35.7559,35.7559,29126.0
2016-09-28 12:50:00,41.98,42.0,41.97,42.0,11334.0,35.7474,35.7645,35.7389,35.7645,11334.0
2016-09-28 12:55:00,42.0,42.01,41.97,42.0,25211.0,35.7645,35.773,35.7389,35.7645,25211.0
2016-09-28 13:00:00,42.0,42.0,41.96,41.98,23957.0,35.7645,35.7645,35.7304,35.7474,23957.0
2016-09-28 13:05:00,41.99,42.0,41.97,41.98,23859.0,35.7559,35.7645,35.7389,35.7474,23859.0
2016-09-28 13:10:00,41.98,41.99,41.94,41.95,38657.0,35.7474,35.7559,35.7134,35.7219,38657.0
2016-09-28 13:15:00,41.95,41.96,41.93,41.93,27171.0,35.7219,35.7304,35.7048,35.7048,27171.0
2016-09-28 13:20:00,41.94,41.99,41.94,41.96,22388.0,35.7134,35.7559,35.7134,35.7304,22388.0
2016-09-28 13:25:00,41.97,42.0,41.97,42.0,25964.0,35.7389,35.7645,35.7389,35.7645,25964.0
2016-09-28 13:30:00,42.0,42.04,41.99,42.03,50684.0,35.7645,35.7985,35.7559,35.79,50684.0
2016-09-28 13:35:00,42.03,42.08,42.03,42.07,13878.0,35.79,35.8326,35.79,35.8241,13878.0
2016-09-28 13:40:00,42.07,42.09,42.06,42.09,12245.0,35.8241,35.8411,35.8155,35.8411,12245.0
2016-09-28 13:45:00,42.09,42.17,42.09,42.13,95898.0,35.8411,35.9092,35.8411,35.8752,95898.0
2016-09-28 13:50:00,42.13,42.17,42.12,42.17,23321.0,35.8752,35.9092,35.8666,35.9092,23321.0
2016-09-28 13:55:00,42.17,42.19,42.16,42.19,16030.0,35.9092,35.9262,35.9007,35.9262,16030.0
2016-09-28 14:00:00,42.19,42.19,42.13,42.14,47953.0,35.9262,35.9262,35.8752,35.8837,47953.0
2016-09-28 14:05:00,42.14,42.14,42.11,42.12,43394.0,35.8837,35.8837,35.8581,35.8666,43394.0
2016-09-28 14:10:00,42.13,42.23,42.12,42.23,68121.0,35.8752,35.9603,35.8666,35.9603,68121.0
2016-09-28 14:15:00,42.23,42.28,42.23,42.27,48457.0,35.9603,36.0029,35.9603,35.9944,48457.0
2016-09-28 14:20:00,42.27,42.28,42.23,42.26,48291.0,35.9944,36.0029,35.9603,35.9859,48291.0
2016-09-28 14:25:00,42.27,42.36,42.24,42.32,76036.0,35.9944,36.071,35.9688,36.0369,76036.0
2016-09-28 14:30:00,42.32,42.34,42.29,42.3,39103.0,36.0369,36.054,36.0114,36.0199,39103.0
2016-09-28 14:35:00,42.31,42.32,42.25,42.28,49013.0,36.0284,36.0369,35.9773,36.0029,49013.0
2016-09-28 14:40:00,42.28,42.32,42.27,42.29,36432.0,36.0029,36.0369,35.9944,36.0114,36432.0
2016-09-28 14:45:00,42.3,42.32,42.28,42.3,29926.0,36.0199,36.0369,36.0029,36.0199,29926.0
2016-09-28 14:50:00,42.31,42.34,42.3,42.33,32491.0,36.0284,36.054,36.0199,36.0455,32491.0
2016-09-28 14:55:00,42.33,42.33,42.29,42.33,25238.0,36.0455,36.0455,36.0114,36.0455,25238.0
2016-09-28 15:00:00,42.32,42.32,42.27,42.29,50849.0,36.0369,36.0369,35.9944,36.0114,50849.0
2016-09-28 15:05:00,42.29,42.31,42.27,42.28,34103.0,36.0114,36.0284,35.9944,36.0029,34103.0
2016-09-28 15:10:00,42.29,42.29,42.25,42.27,47342.0,36.0114,36.0114,35.9773,35.9944,47342.0
2016-09-28 15:15:00,42.26,42.3,42.26,42.27,40086.0,35.9859,36.0199,35.9859,35.9944,40086.0
2016-09-28 15:20:00,42.27,42.29,42.26,42.27,52019.0,35.9944,36.0114,35.9859,35.9944,52019.0
2016-09-28 15:25:00,42.29,42.29,42.24,42.26,37884.0,36.0114,36.0114,35.9688,35.9859,37884.0
2016-09-28 15:30:00,42.25,42.27,42.22,42.26,53310.0,35.9773,35.9944,35.9518,35.9859,53310.0
2016-09-28 15:35:00,42.26,42.3,42.25,42.29,69582.0,35.9859,36.0199,35.9773,36.0114,69582.0
2016-09-28 15:40:00,42.28,42.31,42.28,42.3,72040.0,36.0029,36.0284,36.0029,36.0199,72040.0
2016-09-28 15:45:00,42.3,42.33,42.29,42.33,97632.0,36.0199,36.0455,36.0114,36.0455,97632.0
2016-09-28 15:50:00,42.33,42.35,42.32,42.35,76790.0,36.0455,36.0625,36.0369,36.0625,76790.0
2016-09-28 15:55:00,42.35,42.35,42.29,42.29,295736.0,36.0625,36.0625,36.0114,36.0114,295736.0
2016-09-29 09:30:00,42.11,42.25,42.05,42.09,112130.0,35.8581,35.9773,35.807,35.8411,112130.0
2016-09-29 09:35:00,42.1,42.14,41.99,42.0,60407.0,35.8496,35.8837,35.7559,35.7645,60407.0
2016-09-29 09:40:00,42.01,42.03,41.93,42.0,63678.0,35.773,35.79,35.7048,35.7645,63678.0
2016-09-29 09:45:00,42.01,42.07,41.99,42.01,52426.0,35.773,35.8241,35.7559,35.773,52426.0
2016-09-29 09:50:00,42.01,42.05,41.99,42.02,61251.0,35.773,35.807,35.7559,35.7815,61251.0
2016-09-29 09:55:00,42.01,42.07,42.01,42.05,39961.0,35.773,35.8241,35.773,35.807,39961.0
2016-09-29 10:00:00,42.06,42.11,42.06,42.09,116179.0,35.8155,35.8581,35.8155,35.8411,116179.0
2016-09-29 10:05:00,42.09,42.12,41.99,42.0,140633.0,35.8411,35.8666,35.7559,35.7645,140633.0
2016-09-29 10:10:00,42.0,42.07,42.0,42.01,56313.0,35.7645,35.8241,35.7645,35.773,56313.0
2016-09-29 10:15:00,42.02,42.12,41.99,42.11,85266.0,35.7815,35.8666,35.7559,35.8581,85266.0
2016-09-29 10:20:00,42.12,42.13,42.08,42.13,52817.0,35.8666,35.8752,35.8326,35.8752,52817.0
2016-09-29 10:25:00,42.13,42.15,42.03,42.05,89413.0,35.8752,35.8922,35.79,35.807,89413.0
2016-09-29 10:30:00,42.05,42.12,42.05,42.1,51323.0,35.807,35.8666,35.807,35.8496,51323.0
2016-09-29 10:35:00,42.09,42.16,42.09,42.11,59443.0,35.8411,35.9007,35.8411,35.8581,59443.0
2016-09-29 10:40:00,42.12,42.12,42.02,42.04,46737.0,35.8666,35.8666,35.7815,35.7985,46737.0
2016-09-29 10:45:00,42.04,42.05,42.0,42.02,50282.0,35.7985,35.807,35.7645,35.7815,50282.0
2016-09-29 10:50:00,42.02,42.03,41.99,42.0,36574.0,35.7815,35.79,35.7559,35.7645,36574.0
2016-09-29 10:55:00,42.01,42.02,41.94,41.95,38736.0,35.773,35.7815,35.7134,35.7219,38736.0
2016-09-29 11:00:00,41.95,41.96,41.86,41.89,99750.0,35.7219,35.7304,35.6452,35.6708,99750.0
2016-09-29 11:05:00,41.9,41.92,41.82,41.84,93732.0,35.6793,35.6963,35.6112,35.6282,93732.0
2016-09-29 11:10:00,41.85,41.85,41.74,41.76,118725.0,35.6367,35.6367,35.5431,35.5601,118725.0
2016-09-29 11:15:00,41.76,41.78,41.73,41.76,92800.0,35.5601,35.5771,35.5345,35.5601,92800.0
2016-09-29 11:20:00,41.77,41.83,41.77,41.8,90628.0,35.5686,35.6197,35.5686,35.5941,90628.0
2016-09-29 11:25:00,41.8,41.88,41.8,41.88,98015.0,35.5941,35.6623,35.5941,35.6623,98015.0
2016-09-29 11:30:00,41.87,41.88,41.83,41.83,84418.0,35.6538,35.6623,35.6197,35.6197,84418.0
2016-09-29 11:35:00,41.84,41.89,41.84,41.86,44152.0,35.6282,35.6708,35.6282,35.6452,44152.0
2016-09-29 11:40:00,41.86,41.93,41.86,41.93,30579.0,35.6452,35.7048,35.6452,35.7048,30579.0
2016-09-29 11:45:00,41.93,41.93,41.81,41.83,71603.0,35.7048,35.7048,35.6027,35.6197,71603.0
2016-09-29 11:50:00,41.82,41.85,41.8,41.8,21493.0,35.6112,35.6367,35.5941,35.5941,21493.0
2016-09-29 11:55:00,41.81,41.83,41.79,41.8,17434.0,35.6027,35.6197,35.5856,35.5941,17434.0
2016-09-29 12:00:00,41.79,41.82,41.79,41.82,17439.0,35.5856,35.6112,35.5856,35.6112,17439.0
2016-09-29 12:05:00,41.82,41.86,41.78,41.85,36890.0,35.6112,35.6452,35.5771,35.6367,36890.0
2016-09-29 12:10:00,41.85,41.88,41.84,41.86,17151.0,35.6367,35.6623,35.6282,35.6452,17151.0
2016-09-29 12:15:00,41.85,41.86,41.81,41.82,15462.0,35.6367,35.6452,35.6027,35.6112,15462.0
2016-09-29 12:20:00,41.82,41.83,41.79,41.83,26956.0,35.6112,35.6197,35.5856,35.6197,26956.0
2016-09-29 12:25:00,41.83,41.87,41.81,41.82,24630.0,35.6197,35.6538,35.6027,35.6112,24630.0
2016-09-29 12:30:00,41.83,41.84,41.78,41.79,24660.0,35.6197,35.6282,35.5771,35.5856,24660.0
2016-09-29 12:35:00,41.78,41.79,41.73,41.74,28117.0,35.5771,35.5856,35.5345,35.5431,28117.0
2016-09-29 12:40:00,41.73,41.74,41.69,41.7,64501.0,35.5345,35.5431,35.5005,35.509,64501.0
2016-09-29 12:45:00,41.7,41.7,41.57,41.57,83710.0,35.509,35.509,35.3983,35.3983,83710.0
2016-09-29 12:50:00,41.57,41.57,41.44,41.47,135650.0,35.3983,35.3983,35.2876,35.3131,135650.0
2016-09-29 12:55:00,41.47,41.52,41.46,41.47,67213.0,35.3131,35.3557,35.3046,35.3131,67213.0
2016-09-29 13:00:00,41.48,41.49,41.35,41.45,148606.0,35.3217,35.3302,35.211,35.2961,148606.0
2016-09-29 13:05:00,41.46,41.53,41.43,41.48,186204.0,35.3046,35.3642,35.2791,35.3217,186204.0
2016-09-29 13:10:00,41.47,41.53,41.39,41.4,81188.0,35.3131,35.3642,35.245,35.2535,81188.0
2016-09-29 13:15:00,41.41,41.44,41.37,41.42,63707.0,35.262,35.2876,35.228,35.2706,63707.0
2016-09-29 13:20:00,41.42,41.52,41.41,41.5,65755.0,35.2706,35.3557,35.262,35.3387,65755.0
2016-09-29 13:25:00,41.5,41.5,41.41,41.43,94766.0,35.3387,35.3387,35.262,35.2791,94766.0
2016-09-29 13:30:00,41.44,42.12,41.4,41.5,120802.0,35.2876,35.8666,35.2535,35.3387,120802.0
2016-09-29 13:35:00,41.5,41.62,41.48,41.56,193326.0,35.3387,35.4409,35.3217,35.3898,193326.0
2016-09-29 13:40:00,41.56,41.59,41.46,41.53,84958.0,35.3898,35.4153,35.3046,35.3642,84958.0
2016-09-29 13:45:00,41.54,41.54,41.42,41.52,95513.0,35.3727,35.3727,35.2706,35.3557,95513.0
2016-09-29 13:50:00,41.52,41.52,41.32,41.35,80305.0,35.3557,35.3557,35.1854,35.211,80305.0
2016-09-29 13:55:00,41.35,41.38,41.26,41.38,75344.0,35.211,35.2365,35.1343,35.2365,75344.0
2016-09-29 14:00:00,41.37,41.38,41.32,41.38,29673.0,35.228,35.2365,35.1854,35.2365,29673.0
2016-09-29 14:05:00,41.38,41.47,41.37,41.45,52858.0,35.2365,35.3131,35.228,35.2961,52858.0
2016-09-29 14:10:00,41.46,41.47,41.42,41.46,31928.0,35.3046,35.3131,35.2706,35.3046,31928.0
2016-09-29 14:15:00,41.46,41.55,41.46,41.52,31122.0,35.3046,35.3813,35.3046,35.3557,31122.0
2016-09-29 14:20:00,41.52,41.6,41.52,41.58,73239.0,35.3557,35.4238,35.3557,35.4068,73239.0
2016-09-29 14:25:00,41.59,41.63,41.55,41.61,40423.0,35.4153,35.4494,35.3813,35.4324,40423.0
2016-09-29 14:30:00,41.61,41.62,41.57,41.6,42119.0,35.4324,35.4409,35.3983,35.4238,42119.0
2016-09-29 14:35:00,41.6,41.67,41.6,41.66,67151.0,35.4238,35.4834,35.4238,35.4749,67151.0
2016-09-29 14:40:00,41.66,41.68,41.62,41.63,33169.0,35.4749,35.492,35.4409,35.4494,33169.0
2016-09-29 14:45:00,41.63,41.64,41.59,41.6,46030.0,35.4494,35.4579,35.4153,35.4238,46030.0
2016-09-29 14:50:00,41.6,41.62,41.55,41.55,35171.0,35.4238,35.4409,35.3813,35.3813,35171.0
2016-09-29 14:55:00,41.56,41.58,41.5,41.54,30092.0,35.3898,35.4068,35.3387,35.3727,30092.0
2016-09-29 15:00:00,41.53,41.54,41.47,41.49,36376.0,35.3642,35.3727,35.3131,35.3302,36376.0
2016-09-29 15:05:00,41.48,41.54,41.48,41.54,36645.0,35.3217,35.3727,35.3217,35.3727,36645.0
2016-09-29 15:10:00,41.54,41.58,41.5,41.58,27585.0,35.3727,35.4068,35.3387,35.4068,27585.0
2016-09-29 15:15:00,41.58,41.59,41.5,41.5,49172.0,35.4068,35.4153,35.3387,35.3387,49172.0
2016-09-29 15:20:00,41.51,41.53,41.48,41.5,48058.0,35.3472,35.3642,35.3217,35.3387,48058.0
2016-09-29 15:25:00,41.5,41.51,41.43,41.5,112954.0,35.3387,35.3472,35.2791,35.3387,112954.0
2016-09-29 15:30:00,41.49,41.55,41.46,41.54,111310.0,35.3302,35.3813,35.3046,35.3727,111310.0
2016-09-29 15:35:00,41.54,41.58,41.51,41.57,69061.0,35.3727,35.4068,35.3472,35.3983,69061.0
2016-09-29 15:40:00,41.58,41.6,41.5,41.54,64566.0,35.4068,35.4238,35.3387,35.3727,64566.0
2016-09-29 15:45:00,41.55,41.57,41.53,41.54,83267.0,35.3813,35.3983,35.3642,35.3727,83267.0
2016-09-29 15:50:00,41.54,41.56,41.5,41.53,126835.0,35.3727,35.3898,35.3387,35.3642,126835.0
2016-09-29 15:55:00,41.53,41.54,41.43,41.45,249133.0,35.3642,35.3727,35.2791,35.2961,249133.0
2016-09-30 09:30:00,41.74,41.91,41.73,41.88,126077.0,35.5431,35.6878,35.5345,35.6623,126077.0
2016-09-30 09:35:00,41.89,41.92,41.74,41.76,63513.0,35.6708,35.6963,35.5431,35.5601,63513.0
2016-09-30 09:40:00,41.76,41.84,41.69,41.83,75599.0,35.5601,35.6282,35.5005,35.6197,75599.0
2016-09-30 09:45:00,41.83,41.87,41.77,41.8,73873.0,35.6197,35.6538,35.5686,35.5941,73873.0
2016-09-30 09:50:00,41.79,41.82,41.78,41.79,101995.0,35.5856,35.6112,35.5771,35.5856,101995.0
2016-09-30 09:55:00,41.79,41.9,41.79,41.81,95293.0,35.5856,35.6793,35.5856,35.6027,95293.0
2016-09-30 10:00:00,41.81,41.88,41.8,41.87,58112.0,35.6027,35.6623,35.5941,35.6538,58112.0
2016-09-30 10:05:00,41.87,41.9,41.8,41.86,187876.0,35.6538,35.6793,35.5941,35.6452,187876.0
2016-09-30 10:10:00,41.85,41.88,41.81,41.87,74413.0,35.6367,35.6623,35.6027,35.6538,74413.0
2016-09-30 10:15:00,41.87,41.88,41.84,41.88,35278.0,35.6538,35.6623,35.6282,35.6623,35278.0
2016-09-30 10:20:00,41.88,41.91,41.82,41.84,120009.0,35.6623,35.6878,35.6112,35.6282,120009.0
2016-09-30 10:25:00,41.83,41.93,41.82,41.93,68980.0,35.6197,35.7048,35.6112,35.7048,68980.0
2016-09-30 10:30:00,41.92,42.06,41.92,42.06,83566.0,35.6963,35.8155,35.6963,35.8155,83566.0
2016-09-30 10:35:00,42.06,42.1,42.0,42.02,75719.0,35.8155,35.8496,35.7645,35.7815,75719.0
2016-09-30 10:40:00,42.01,42.1,42.01,42.03,64136.0,35.773,35.8496,35.773,35.79,64136.0
2016-09-30 10:45:00,42.03,42.08,42.02,42.04,70190.0,35.79,35.8326,35.7815,35.7985,70190.0
2016-09-30 10:50:00,42.04,42.09,42.03,42.06,58172.0,35.7985,35.8411,35.79,35.8155,58172.0
2016-09-30 10:55:00,42.06,42.09,42.04,42.09,72419.0,35.8155,35.8411,35.7985,35.8411,72419.0
2016-09-30 11:00:00,42.08,42.15,42.06,42.14,50838.0,35.8326,35.8922,35.8155,35.8837,50838.0
2016-09-30 11:05:00,42.14,42.17,42.12,42.17,52266.0,35.8837,35.9092,35.8666,35.9092,52266.0
2016-09-30 11:10:00,42.18,42.25,42.17,42.25,84822.0,35.9177,35.9773,35.9092,35.9773,84822.0
2016-09-30 11:15:00,42.25,42.28,42.22,42.28,140425.0,35.9773,36.0029,35.9518,36.0029,140425.0
2016-09-30 11:20:00,42.27,42.33,42.27,42.31,142509.0,35.9944,36.0455,35.9944,36.0284,142509.0
2016-09-30 11:25:00,42.3,42.32,42.28,42.3,182111.0,36.0199,36.0369,36.0029,36.0199,182111.0
2016-09-30 11:30:00,42.29,42.33,42.26,42.27,51509.0,36.0114,36.0455,35.9859,35.9944,51509.0
2016-09-30 11:35:00,42.28,42.28,42.16,42.17,35143.0,36.0029,36.0029,35.9007,35.9092,35143.0
2016-09-30 11:40:00,42.16,42.21,42.15,42.19,49574.0,35.9007,35.9433,35.8922,35.9262,49574.0
2016-09-30 11:45:00,42.19,42.22,42.16,42.22,77525.0,35.9262,35.9518,35.9007,35.9518,77525.0
2016-09-30 11:50:00,42.21,42.24,42.19,42.23,42777.0,35.9433,35.9688,35.9262,35.9603,42777.0
2016-09-30 11:55:00,42.24,42.25,42.2,42.21,40789.0,35.9688,35.9773,35.9348,35.9433,40789.0
2016-09-30 12:00:00,42.21,42.22,42.18,42.2,51327.0,35.9433,35.9518,35.9177,35.9348,51327.0
2016-09-30 12:05:00,42.21,42.22,42.16,42.2,28575.0,35.9433,35.9518,35.9007,35.9348,28575.0
2016-09-30 12:10:00,42.19,42.2,42.16,42.18,25295.0,35.9262,35.9348,35.9007,35.9177,25295.0
2016-09-30 12:15:00,42.18,42.19,42.14,42.15,42645.0,35.9177,35.9262,35.8837,35.8922,42645.0
2016-09-30 12:20:00,42.15,42.16,42.12,42.16,33072.0,35.8922,35.9007,35.8666,35.9007,33072.0
2016-09-30 12:25:00,42.15,42.19,42.14,42.17,23134.0,35.8922,35.9262,35.8837,35.9092,23134.0
2016-09-30 12:30:00,42.17,42.2,42.17,42.2,43032.0,35.9092,35.9348,35.9092,35.9348,43032.0
2016-09-30 12:35:00,42.2,42.24,42.18,42.23,119825.0,35.9348,35.9688,35.9177,35.9603,119825.0
2016-09-30 12:40:00,42.24,42.3,42.2,42.24,70535.0,35.9688,36.0199,35.9348,35.9688,70535.0
2016-09-30 12:45:00,42.24,42.27,42.24,42.25,48630.0,35.9688,35.9944,35.9688,35.9773,48630.0
2016-09-30 12:50:00,42.25,42.25,42.22,42.23,19076.0,35.9773,35.9773,35.9518,35.9603,19076.0
2016-09-30 12:55:00,42.23,42.25,42.15,42.16,42997.0,35.9603,35.9773,35.8922,35.9007,42997.0
2016-09-30 13:00:00,42.15,42.19,42.15,42.19,42102.0,35.8922,35.9262,35.8922,35.9262,42102.0
2016-09-30 13:05:00,42.19,42.22,42.18,42.19,20271.0,35.9262,35.9518,35.9177,35.9262,20271.0
2016-09-30 13:10:00,42.19,42.21,42.18,42.18,11950.0,35.9262,35.9433,35.9177,35.9177,11950.0
2016-09-30 13:15:00,42.17,42.18,42.14,42.15,31492.0,35.9092,35.9177,35.8837,35.8922,31492.0
2016-09-30 13:20:00,42.15,42.19,42.14,42.16,21708.0,35.8922,35.9262,35.8837,35.9007,21708.0
2016-09-30 13:25:00,42.15,42.18,42.13,42.13,67197.0,35.8922,35.9177,35.8752,35.8752,67197.0
2016-09-30 13:30:00,42.13,42.16,42.11,42.14,35276.0,35.8752,35.9007,35.8581,35.8837,35276.0
2016-09-30 13:35:00,42.15,42.15,42.12,42.14,32018.0,35.8922,35.8922,35.8666,35.8837,32018.0
2016-09-30 13:40:00,42.14,42.25,42.14,42.25,49081.0,35.8837,35.9773,35.8837,35.9773,49081.0
2016-09-30 13:45:00,42.24,42.27,42.23,42.24,38892.0,35.9688,35.9944,35.9603,35.9688,38892.0
2016-09-30 13:50:00,42.24,42.25,42.2,42.22,57762.0,35.9688,35.9773,35.9348,35.9518,57762.0
2016-09-30 13:55:00,42.22,42.23,42.18,42.22,55222.0,35.9518,35.9603,35.9177,35.9518,55222.0
2016-09-30 14:00:00,42.22,42.23,42.2,42.22,23699.0,35.9518,35.9603,35.9348,35.9518,23699.0
2016-09-30 14:05:00,42.21,42.25,42.2,42.23,31289.0,35.9433,35.9773,35.9348,35.9603,31289.0
2016-09-30 14:10:00,42.23,42.28,42.22,42.25,24203.0,35.9603,36.0029,35.9518,35.9773,24203.0
2016-09-30 14:15:00,42.25,42.28,42.24,42.25,29581.0,35.9773,36.0029,35.9688,35.9773,29581.0
2016-09-30 14:20:00,42.24,42.29,42.24,42.29,47363.0,35.9688,36.0114,35.9688,36.0114,47363.0
2016-09-30 14:25:00,42.29,42.33,42.29,42.31,44534.0,36.0114,36.0455,36.0114,36.0284,44534.0
2016-09-30 14:30:00,42.3,42.34,42.3,42.3,41854.0,36.0199,36.054,36.0199,36.0199,41854.0
2016-09-30 14:35:00,42.3,42.31,42.27,42.31,40849.0,36.0199,36.0284,35.9944,36.0284,40849.0
2016-09-30 14:40:00,42.3,42.3,42.26,42.28,28017.0,36.0199,36.0199,35.9859,36.0029,28017.0
2016-09-30 14:45:00,42.28,42.33,42.28,42.33,60166.0,36.0029,36.0455,36.0029,36.0455,60166.0
2016-09-30 14:50:00,42.32,42.34,42.25,42.27,49167.0,36.0369,36.054,35.9773,35.9944,49167.0
2016-09-30 14:55:00,42.26,42.29,42.26,42.28,32250.0,35.9859,36.0114,35.9859,36.0029,32250.0
2016-09-30 15:00:00,42.29,42.33,42.28,42.32,27753.0,36.0114,36.0455,36.0029,36.0369,27753.0
2016-09-30 15:05:00,42.33,42.35,42.31,42.34,57251.0,36.0455,36.0625,36.0284,36.054,57251.0
2016-09-30 15:10:00,42.34,42.39,42.32,42.39,54710.0,36.054,36.0966,36.0369,36.0966,54710.0
2016-09-30 15:15:00,42.39,42.42,42.38,42.41,60560.0,36.0966,36.1221,36.088,36.1136,60560.0
2016-09-30 15:20:00,42.42,42.44,42.4,42.43,78942.0,36.1221,36.1391,36.1051,36.1306,78942.0
2016-09-30 15:25:00,42.43,42.46,42.42,42.43,93598.0,36.1306,36.1562,36.1221,36.1306,93598.0
2016-09-30 15:30:00,42.43,42.47,42.4,42.41,122288.0,36.1306,36.1647,36.1051,36.1136,122288.0
2016-09-30 15:35:00,42.41,42.42,42.4,42.4,52682.0,36.1136,36.1221,36.1051,36.1051,52682.0
2016-09-30 15:40:00,42.4,42.45,42.38,42.45,167647.0,36.1051,36.1476,36.088,36.1476,167647.0
2016-09-30 15:45:00,42.45,42.47,42.44,42.45,126757.0,36.1476,36.1647,36.1391,36.1476,126757.0
2016-09-30 15:50:00,42.45,42.45,42.39,42.4,187362.0,36.1476,36.1476,36.0966,36.1051,187362.0
2016-09-30 15:55:00,42.4,42.4,42.28,42.28,399448.0,36.1051,36.1051,36.0029,36.0029,399448.0
2016-10-03 09:30:00,42.06,42.13,41.9,42.03,104701.0,35.8155,35.8752,35.6793,35.79,104701.0
2016-10-03 09:35:00,42.02,42.08,41.97,41.98,58892.0,35.7815,35.8326,35.7389,35.7474,58892.0
2016-10-03 09:40:00,41.99,42.03,41.97,42.01,52027.0,35.7559,35.79,35.7389,35.773,52027.0
2016-10-03 09:45:00,42.01,42.03,41.9,41.9,41022.0,35.773,35.79,35.6793,35.6793,41022.0
2016-10-03 09:50:00,41.91,42.08,41.88,42.08,73946.0,35.6878,35.8326,35.6623,35.8326,73946.0
2016-10-03 09:55:00,42.08,42.12,42.07,42.1,46093.0,35.8326,35.8666,35.8241,35.8496,46093.0
2016-10-03 10:00:00,42.11,42.14,42.06,42.08,94083.0,35.8581,35.8837,35.8155,35.8326,94083.0
2016-10-03 10:05:00,42.08,42.09,42.03,42.09,70359.0,35.8326,35.8411,35.79,35.8411,70359.0
2016-10-03 10:10:00,42.08,42.14,42.07,42.11,35938.0,35.8326,35.8837,35.8241,35.8581,35938.0
2016-10-03 10:15:00,42.12,42.14,42.05,42.14,41779.0,35.8666,35.8837,35.807,35.8837,41779.0
2016-10-03 10:20:00,42.15,42.16,42.05,42.11,40897.0,35.8922,35.9007,35.807,35.8581,40897.0
2016-10-03 10:25:00,42.11,42.16,42.1,42.13,43445.0,35.8581,35.9007,35.8496,35.8752,43445.0
2016-10-03 10:30:00,42.13,42.23,42.12,42.23,48145.0,35.8752,35.9603,35.8666,35.9603,48145.0
2016-10-03 10:35:00,42.23,42.29,42.22,42.28,63342.0,35.9603,36.0114,35.9518,36.0029,63342.0
2016-10-03 10:40:00,42.28,42.34,42.26,42.34,47541.0,36.0029,36.054,35.9859,36.054,47541.0
2016-10-03 10:45:00,42.34,42.35,42.27,42.29,57411.0,36.054,36.0625,35.9944,36.0114,57411.0
2016-10-03 10:50:00,42.29,42.33,42.28,42.3,203343.0,36.0114,36.0455,36.0029,36.0199,203343.0
2016-10-03 10:55:00,42.3,42.33,42.29,42.3,29683.0,36.0199,36.0455,36.0114,36.0199,29683.0
2016-10-03 11:00:00,42.3,42.34,42.29,42.32,58821.0,36.0199,36.054,36.0114,36.0369,58821.0
2016-10-03 11:05:00,42.32,42.37,42.31,42.34,42370.0,36.0369,36.0795,36.0284,36.054,42370.0
2016-10-03 11:10:00,42.34,42.39,42.33,42.38,64686.0,36.054,36.0966,36.0455,36.088,64686.0
2016-10-03 11:15:00,42.39,42.39,42.33,42.35,60530.0,36.0966,36.0966,36.0455,36.0625,60530.0
2016-10-03 11:20:00,42.34,42.45,42.34,42.43,95827.0,36.054,36.1476,36.054,36.1306,95827.0
2016-10-03 11:25:00,42.42,42.48,42.42,42.46,62084.0,36.1221,36.1732,36.1221,36.1562,62084.0
2016-10-03 11:30:00,42.46,42.46,42.41,42.43,77200.0,36.1562,36.1562,36.1136,36.1306,77200.0
2016-10-03 11:35:00,42.44,42.46,42.4,42.43,85069.0,36.1391,36.1562,36.1051,36.1306,85069.0
2016-10-03 11:40:00,42.42,42.47,42.4,42.46,64181.0,36.1221,36.1647,36.1051,36.1562,64181.0
2016-10-03 11:45:00,42.47,42.47,42.41,42.41,76094.0,36.1647,36.1647,36.1136,36.1136,76094.0
2016-10-03 11:50:00,42.41,42.43,42.36,42.39,57671.0,36.1136,36.1306,36.071,36.0966,57671.0
2016-10-03 11:55:00,42.39,42.45,42.37,42.43,41830.0,36.0966,36.1476,36.0795,36.1306,41830.0
2016-10-03 12:00:00,42.42,42.46,42.42,42.45,34681.0,36.1221,36.1562,36.1221,36.1476,34681.0
2016-10-03 12:05:00,42.44,42.47,42.43,42.43,57776.0,36.1391,36.1647,36.1306,36.1306,57776.0
2016-10-03 12:10:00,42.43,42.44,42.38,42.38,46111.0,36.1306,36.1391,36.088,36.088,46111.0
2016-10-03 12:15:00,42.38,42.38,42.34,42.35,30568.0,36.088,36.088,36.054,36.0625,30568.0
2016-10-03 12:20:00,42.35,42.36,42.28,42.3,62522.0,36.0625,36.071,36.0029,36.0199,62522.0
2016-10-03 12:25:00,42.3,42.31,42.26,42.3,48300.0,36.0199,36.0284,35.9859,36.0199,48300.0
2016-10-03 12:30:00,42.3,42.32,42.26,42.32,39990.0,36.0199,36.0369,35.9859,36.0369,39990.0
2016-10-03 12:35:00,42.32,42.33,42.27,42.27,22337.0,36.0369,36.0455,35.9944,35.9944,22337.0
2016-10-03 12:40:00,42.28,42.35,42.27,42.34,33542.0,36.0029,36.0625,35.9944,36.054,33542.0
2016-10-03 12:45:00,42.34,42.35,42.32,42.34,35377.0,36.054,36.0625,36.0369,36.054,35377.0
2016-10-03 12:50:00,42.34,42.38,42.31,42.34,34692.0,36.054,36.088,36.0284,36.054,34692.0
2016-10-03 12:55:00,42.34,42.38,42.31,42.37,53356.0,36.054,36.088,36.0284,36.0795,53356.0
2016-10-03 13:00:00,42.37,42.39,42.31,42.31,41055.0,36.0795,36.0966,36.0284,36.0284,41055.0
2016-10-03 13:05:00,42.31,42.36,42.3,42.36,27665.0,36.0284,36.071,36.0199,36.071,27665.0
2016-10-03 13:10:00,42.36,42.39,42.31,42.37,52858.0,36.071,36.0966,36.0284,36.0795,52858.0
2016-10-03 13:15:00,42.37,42.38,42.32,42.34,25354.0,36.0795,36.088,36.0369,36.054,25354.0
2016-10-03 13:20:00,42.34,42.38,42.33,42.37,30268.0,36.054,36.088,36.0455,36.0795,30268.0
2016-10-03 13:25:00,42.37,42.38,42.34,42.36,19550.0,36.0795,36.088,36.054,36.071,19550.0
2016-10-03 13:30:00,42.36,42.4,42.34,42.4,30231.0,36.071,36.1051,36.054,36.1051,30231.0
2016-10-03 13:35:00,42.4,42.41,42.38,42.39,26491.0,36.1051,36.1136,36.088,36.0966,26491.0
2016-10-03 13:40:00,42.4,42.44,42.39,42.41,49336.0,36.1051,36.1391,36.0966,36.1136,49336.0
2016-10-03 13:45:00,42.41,42.42,42.37,42.38,29819.0,36.1136,36.1221,36.0795,36.088,29819.0
2016-10-03 13:50:00,42.38,42.39,42.35,42.37,27148.0,36.088,36.0966,36.0625,36.0795,27148.0
2016-10-03 13:55:00,42.37,42.4,42.35,42.4,41714.0,36.0795,36.1051,36.0625,36.1051,41714.0
2016-10-03 14:00:00,42.4,42.46,42.39,42.45,44460.0,36.1051,36.1562,36.0966,36.1476,44460.0
2016-10-03 14:05:00,42.43,42.44,42.38,42.39,38942.0,36.1306,36.1391,36.088,36.0966,38942.0
2016-10-03 14:10:00,42.39,42.39,42.35,42.36,26382.0,36.0966,36.0966,36.0625,36.071,26382.0
2016-10-03 14:15:00,42.37,42.4,42.36,42.37,44557.0,36.0795,36.1051,36.071,36.0795,44557.0
2016-10-03 14:20:00,42.37,42.44,42.36,42.44,234369.0,36.0795,36.1391,36.071,36.1391,234369.0
2016-10-03 14:25:00,42.44,42.47,42.43,42.45,42941.0,36.1391,36.1647,36.1306,36.1476,42941.0
2016-10-03 14:30:00,42.45,42.49,42.41,42.47,55721.0,36.1476,36.1817,36.1136,36.1647,55721.0
2016-10-03 14:35:00,42.47,42.49,42.39,42.39,39280.0,36.1647,36.1817,36.0966,36.0966,39280.0
2016-10-03 14:40:00,42.4,42.44,42.4,42.41,35128.0,36.1051,36.1391,36.1051,36.1136,35128.0
2016-10-03 14:45:00,42.41,42.41,42.37,42.38,39561.0,36.1136,36.1136,36.0795,36.088,39561.0
2016-10-03 14:50:00,42.38,42.39,42.36,42.37,31574.0,36.088,36.0966,36.071,36.0795,31574.0
2016-10-03 14:55:00,42.37,42.4,42.34,42.4,47000.0,36.0795,36.1051,36.054,36.1051,47000.0
2016-10-03 15:00:00,42.4,42.41,42.33,42.34,50846.0,36.1051,36.1136,36.0455,36.054,50846.0
2016-10-03 15:05:00,42.35,42.37,42.34,42.35,42278.0,36.0625,36.0795,36.054,36.0625,42278.0
2016-10-03 15:10:00,42.36,42.37,42.34,42.37,51322.0,36.071,36.0795,36.054,36.0795,51322.0
2016-10-03 15:15:00,42.37,42.4,42.36,42.4,32834.0,36.0795,36.1051,36.071,36.1051,32834.0
2016-10-03 15:20:00,42.4,42.42,42.39,42.4,104059.0,36.1051,36.1221,36.0966,36.1051,104059.0
2016-10-03 15:25:00,42.39,42.44,42.39,42.4,123518.0,36.0966,36.1391,36.0966,36.1051,123518.0
2016-10-03 15:30:00,42.4,42.44,42.4,42.44,115697.0,36.1051,36.1391,36.1051,36.1391,115697.0
2016-10-03 15:35:00,42.44,42.48,42.43,42.45,85639.0,36.1391,36.1732,36.1306,36.1476,85639.0
2016-10-03 15:40:00,42.46,42.55,42.45,42.54,94691.0,36.1562,36.2328,36.1476,36.2243,94691.0
2016-10-03 15:45:00,42.54,42.55,42.51,42.52,100994.0,36.2243,36.2328,36.1987,36.2073,100994.0
2016-10-03 15:50:00,42.52,42.53,42.49,42.49,138788.0,36.2073,36.2158,36.1817,36.1817,138788.0
2016-10-03 15:55:00,42.5,42.58,42.47,42.54,358800.0,36.1902,36.2583,36.1647,36.2243,358800.0
2016-10-04 09:30:00,42.48,42.79,42.47,42.65,167566.0,36.1732,36.4372,36.1647,36.318,167566.0
2016-10-04 09:35:00,42.66,42.72,42.62,42.69,168676.0,36.3265,36.3776,36.2924,36.352,168676.0
2016-10-04 09:40:00,42.69,42.69,42.52,42.53,161195.0,36.352,36.352,36.2073,36.2158,161195.0
2016-10-04 09:45:00,42.52,42.62,42.52,42.55,41467.0,36.2073,36.2924,36.2073,36.2328,41467.0
2016-10-04 09:50:00,42.54,42.57,42.49,42.51,50538.0,36.2243,36.2498,36.1817,36.1987,50538.0
2016-10-04 09:55:00,42.51,42.56,42.5,42.53,84448.0,36.1987,36.2413,36.1902,36.2158,84448.0
2016-10-04 10:00:00,42.53,42.55,42.45,42.5,71852.0,36.2158,36.2328,36.1476,36.1902,71852.0
2016-10-04 10:05:00,42.5,42.51,42.47,42.48,57882.0,36.1902,36.1987,36.1647,36.1732,57882.0
2016-10-04 10:10:00,42.48,42.5,42.35,42.38,134824.0,36.1732,36.1902,36.0625,36.088,134824.0
2016-10-04 10:15:00,42.38,42.39,42.34,42.39,44757.0,36.088,36.0966,36.054,36.0966,44757.0
2016-10-04 10:20:00,42.39,42.44,42.38,42.42,31632.0,36.0966,36.1391,36.088,36.1221,31632.0
2016-10-04 10:25:00,42.42,42.45,42.35,42.36,105328.0,36.1221,36.1476,36.0625,36.071,105328.0
2016-10-04 10:30:00,42.36,42.41,42.35,42.4,68466.0,36.071,36.1136,36.0625,36.1051,68466.0
2016-10-04 10:35:00,42.41,42.43,42.36,42.42,149482.0,36.1136,36.1306,36.071,36.1221,149482.0
2016-10-04 10:40:00,42.43,42.49,42.42,42.45,82153.0,36.1306,36.1817,36.1221,36.1476,82153.0
2016-10-04 10:45:00,42.45,42.46,42.42,42.43,56793.0,36.1476,36.1562,36.1221,36.1306,56793.0
2016-10-04 10:50:00,42.43,42.46,42.42,42.43,37626.0,36.1306,36.1562,36.1221,36.1306,37626.0
2016-10-04 10:55:00,42.42,42.49,42.41,42.45,49748.0,36.1221,36.1817,36.1136,36.1476,49748.0
2016-10-04 11:00:00,42.45,42.46,42.23,42.23,76998.0,36.1476,36.1562,35.9603,35.9603,76998.0
2016-10-04 11:05:00,42.23,42.27,42.21,42.21,95986.0,35.9603,35.9944,35.9433,35.9433,95986.0
2016-10-04 11:10:00,42.21,42.26,42.17,42.22,46871.0,35.9433,35.9859,35.9092,35.9518,46871.0
2016-10-04 11:15:00,42.21,42.21,42.15,42.17,36869.0,35.9433,35.9433,35.8922,35.9092,36869.0
2016-10-04 11:20:00,42.16,42.26,42.15,42.23,61766.0,35.9007,35.9859,35.8922,35.9603,61766.0
2016-10-04 11:25:00,42.23,42.33,42.22,42.29,40039.0,35.9603,36.0455,35.9518,36.0114,40039.0
2016-10-04 11:30:00,42.28,42.36,42.28,42.34,36688.0,36.0029,36.071,36.0029,36.054,36688.0
2016-10-04 11:35:00,42.35,42.42,42.25,42.25,69923.0,36.0625,36.1221,35.9773,35.9773,69923.0
2016-10-04 11:40:00,42.26,42.36,42.26,42.31,63050.0,35.9859,36.071,35.9859,36.0284,63050.0
2016-10-04 11:45:00,42.3,42.37,42.26,42.3,81921.0,36.0199,36.0795,35.9859,36.0199,81921.0
2016-10-04 11:50:00,42.3,42.32,42.22,42.25,83907.0,36.0199,36.0369,35.9518,35.9773,83907.0
2016-10-04 11:55:00,42.24,42.27,42.2,42.23,36616.0,35.9688,35.9944,35.9348,35.9603,36616.0
2016-10-04 12:00:00,42.22,42.28,42.21,42.25,28927.0,35.9518,36.0029,35.9433,35.9773,28927.0
2016-10-04 12:05:00,42.25,42.28,42.2,42.23,25491.0,35.9773,36.0029,35.9348,35.9603,25491.0
2016-10-04 12:10:00,42.21,42.25,42.16,42.19,29965.0,35.9433,35.9773,35.9007,35.9262,29965.0
2016-10-04 12:15:00,42.19,42.27,42.16,42.23,35378.0,35.9262,35.9944,35.9007,35.9603,35378.0
2016-10-04 12:20:00,42.22,42.23,42.19,42.2,20295.0,35.9518,35.9603,35.9262,35.9348,20295.0
2016-10-04 12:25:00,42.2,42.23,42.18,42.18,19699.0,35.9348,35.9603,35.9177,35.9177,19699.0
2016-10-04 12:30:00,42.18,42.18,42.13,42.14,31213.0,35.9177,35.9177,35.8752,35.8837,31213.0
2016-10-04 12:35:00,42.15,42.21,42.12,42.18,32392.0,35.8922,35.9433,35.8666,35.9177,32392.0
2016-10-04 12:40:00,42.17,42.2,42.16,42.16,19371.0,35.9092,35.9348,35.9007,35.9007,19371.0
2016-10-04 12:45:00,42.17,42.2,42.13,42.14,26821.0,35.9092,35.9348,35.8752,35.8837,26821.0
2016-10-04 12:50:00,42.14,42.14,42.08,42.11,63094.0,35.8837,35.8837,35.8326,35.8581,63094.0
2016-10-04 12:55:00,42.12,42.12,42.07,42.08,30760.0,35.8666,35.8666,35.8241,35.8326,30760.0
2016-10-04 13:00:00,42.08,42.13,42.07,42.11,26656.0,35.8326,35.8752,35.8241,35.8581,26656.0
2016-10-04 13:05:00,42.11,42.12,42.01,42.02,60904.0,35.8581,35.8666,35.773,35.7815,60904.0
2016-10-04 13:10:00,42.03,42.04,42.01,42.02,30964.0,35.79,35.7985,35.773,35.7815,30964.0
2016-10-04 13:15:00,42.02,42.03,41.99,42.02,38306.0,35.7815,35.79,35.7559,35.7815,38306.0
2016-10-04 13:20:00,42.02,42.04,41.92,41.93,45054.0,35.7815,35.7985,35.6963,35.7048,45054.0
2016-10-04 13:25:00,41.93,41.97,41.92,41.94,52487.0,35.7048,35.7389,35.6963,35.7134,52487.0
2016-10-04 13:30:00,41.94,41.99,41.94,41.96,52682.0,35.7134,35.7559,35.7134,35.7304,52682.0
2016-10-04 13:35:00,41.97,42.02,41.96,42.01,37641.0,35.7389,35.7815,35.7304,35.773,37641.0
2016-10-04 13:40:00,42.01,42.03,41.99,42.0,22183.0,35.773,35.79,35.7559,35.7645,22183.0
2016-10-04 13:45:00,42.01,42.04,41.99,42.04,31234.0,35.773,35.7985,35.7559,35.7985,31234.0
2016-10-04 13:50:00,42.04,42.04,41.97,41.99,83842.0,35.7985,35.7985,35.7389,35.7559,83842.0
2016-10-04 13:55:00,41.99,42.03,41.98,42.0,25064.0,35.7559,35.79,35.7474,35.7645,25064.0
2016-10-04 14:00:00,42.0,42.0,41.97,41.98,29998.0,35.7645,35.7645,35.7389,35.7474,29998.0
2016-10-04 14:05:00,41.98,42.01,41.97,41.98,30406.0,35.7474,35.773,35.7389,35.7474,30406.0
2016-10-04 14:10:00,41.97,42.0,41.96,42.0,47380.0,35.7389,35.7645,35.7304,35.7645,47380.0
2016-10-04 14:15:00,42.0,42.02,41.97,41.97,47656.0,35.7645,35.7815,35.7389,35.7389,47656.0
2016-10-04 14:20:00,41.97,41.98,41.9,41.94,44305.0,35.7389,35.7474,35.6793,35.7134,44305.0
2016-10-04 14:25:00,41.93,41.94,41.88,41.93,42764.0,35.7048,35.7134,35.6623,35.7048,42764.0
2016-10-04 14:30:00,41.94,41.97,41.93,41.97,57400.0,35.7134,35.7389,35.7048,35.7389,57400.0
2016-10-04 14:35:00,41.97,41.99,41.95,41.99,43971.0,35.7389,35.7559,35.7219,35.7559,43971.0
2016-10-04 14:40:00,41.98,42.0,41.96,41.97,36879.0,35.7474,35.7645,35.7304,35.7389,36879.0
2016-10-04 14:45:00,41.97,41.98,41.92,41.92,43630.0,35.7389,35.7474,35.6963,35.6963,43630.0
2016-10-04 14:50:00,41.92,41.93,41.9,41.91,34605.0,35.6963,35.7048,35.6793,35.6878,34605.0
2016-10-04 14:55:00,41.91,41.91,41.86,41.87,47444.0,35.6878,35.6878,35.6452,35.6538,47444.0
2016-10-04 15:00:00,41.87,41.91,41.86,41.9,36588.0,35.6538,35.6878,35.6452,35.6793,36588.0
2016-10-04 15:05:00,41.89,41.95,41.89,41.93,57945.0,35.6708,35.7219,35.6708,35.7048,57945.0
2016-10-04 15:10:00,41.93,41.96,41.92,41.95,63993.0,35.7048,35.7304,35.6963,35.7219,63993.0
2016-10-04 15:15:00,41.95,41.99,41.94,41.99,49735.0,35.7219,35.7559,35.7134,35.7559,49735.0
2016-10-04 15:20:00,42.0,42.04,41.99,42.02,53678.0,35.7645,35.7985,35.7559,35.7815,53678.0
2016-10-04 15:25:00,42.02,42.08,42.01,42.07,50678.0,35.7815,35.8326,35.773,35.8241,50678.0
2016-10-04 15:30:00,42.08,42.12,42.07,42.12,70058.0,35.8326,35.8666,35.8241,35.8666,70058.0
2016-10-04 15:35:00,42.12,42.13,42.09,42.12,60406.0,35.8666,35.8752,35.8411,35.8666,60406.0
2016-10-04 15:40:00,42.13,42.15,42.1,42.11,63607.0,35.8752,35.8922,35.8496,35.8581,63607.0
2016-10-04 15:45:00,42.11,42.11,42.05,42.05,95366.0,35.8581,35.8581,35.807,35.807,95366.0
2016-10-04 15:50:00,42.06,42.09,42.04,42.09,101584.0,35.8155,35.8411,35.7985,35.8411,101584.0
2016-10-04 15:55:00,42.09,42.12,42.03,42.11,306734.0,35.8411,35.8666,35.79,35.8581,306734.0
2016-10-05 09:30:00,42.34,42.48,42.33,42.47,164501.0,36.054,36.1732,36.0455,36.1647,164501.0
2016-10-05 09:35:00,42.46,42.52,42.39,42.4,81688.0,36.1562,36.2073,36.0966,36.1051,81688.0
2016-10-05 09:40:00,42.4,42.47,42.39,42.46,47508.0,36.1051,36.1647,36.0966,36.1562,47508.0
2016-10-05 09:45:00,42.47,42.51,42.43,42.45,70901.0,36.1647,36.1987,36.1306,36.1476,70901.0
2016-10-05 09:50:00,42.45,42.55,42.44,42.55,101672.0,36.1476,36.2328,36.1391,36.2328,101672.0
2016-10-05 09:55:00,42.54,42.59,42.5,42.57,63362.0,36.2243,36.2669,36.1902,36.2498,63362.0
2016-10-05 10:00:00,42.57,42.62,42.54,42.6,144145.0,36.2498,36.2924,36.2243,36.2754,144145.0
2016-10-05 10:05:00,42.61,42.65,42.58,42.61,248169.0,36.2839,36.318,36.2583,36.2839,248169.0
2016-10-05 10:10:00,42.61,42.63,42.53,42.54,61260.0,36.2839,36.3009,36.2158,36.2243,61260.0
2016-10-05 10:15:00,42.54,42.58,42.53,42.56,71856.0,36.2243,36.2583,36.2158,36.2413,71856.0
2016-10-05 10:20:00,42.55,42.57,42.51,42.55,38032.0,36.2328,36.2498,36.1987,36.2328,38032.0
2016-10-05 10:25:00,42.55,42.65,42.54,42.65,39846.0,36.2328,36.318,36.2243,36.318,39846.0
2016-10-05 10:30:00,42.65,42.67,42.58,42.59,51614.0,36.318,36.335,36.2583,36.2669,51614.0
2016-10-05 10:35:00,42.6,42.62,42.57,42.57,72878.0,36.2754,36.2924,36.2498,36.2498,72878.0
2016-10-05 10:40:00,42.57,42.59,42.52,42.54,76865.0,36.2498,36.2669,36.2073,36.2243,76865.0
2016-10-05 10:45:00,42.54,42.57,42.51,42.52,87957.0,36.2243,36.2498,36.1987,36.2073,87957.0
2016-10-05 10:50:00,42.53,42.59,42.53,42.57,54106.0,36.2158,36.2669,36.2158,36.2498,54106.0
2016-10-05 10:55:00,42.58,42.61,42.56,42.57,29548.0,36.2583,36.2839,36.2413,36.2498,29548.0
2016-10-05 11:00:00,42.56,42.57,42.52,42.56,71858.0,36.2413,36.2498,36.2073,36.2413,71858.0
2016-10-05 11:05:00,42.57,42.58,42.54,42.57,54184.0,36.2498,36.2583,36.2243,36.2498,54184.0
2016-10-05 11:10:00,42.57,42.59,42.53,42.55,38547.0,36.2498,36.2669,36.2158,36.2328,38547.0
2016-10-05 11:15:00,42.55,42.62,42.54,42.58,92545.0,36.2328,36.2924,36.2243,36.2583,92545.0
2016-10-05 11:20:00,42.58,42.58,42.55,42.57,23004.0,36.2583,36.2583,36.2328,36.2498,23004.0
2016-10-05 11:25:00,42.56,42.58,42.55,42.58,24303.0,36.2413,36.2583,36.2328,36.2583,24303.0
2016-10-05 11:30:00,42.58,42.59,42.54,42.59,43799.0,36.2583,36.2669,36.2243,36.2669,43799.0
2016-10-05 11:35:00,42.6,42.6,42.55,42.56,36699.0,36.2754,36.2754,36.2328,36.2413,36699.0
2016-10-05 11:40:00,42.57,42.6,42.55,42.59,48103.0,36.2498,36.2754,36.2328,36.2669,48103.0
2016-10-05 11:45:00,42.59,42.63,42.59,42.59,70596.0,36.2669,36.3009,36.2669,36.2669,70596.0
2016-10-05 11:50:00,42.59,42.59,42.57,42.59,38338.0,36.2669,36.2669,36.2498,36.2669,38338.0
2016-10-05 11:55:00,42.59,42.59,42.54,42.55,50777.0,36.2669,36.2669,36.2243,36.2328,50777.0
2016-10-05 12:00:00,42.55,42.57,42.54,42.57,45241.0,36.2328,36.2498,36.2243,36.2498,45241.0
2016-10-05 12:05:00,42.56,42.62,42.56,42.61,132585.0,36.2413,36.2924,36.2413,36.2839,132585.0
2016-10-05 12:10:00,42.6,42.62,42.59,42.6,44466.0,36.2754,36.2924,36.2669,36.2754,44466.0
2016-10-05 12:15:00,42.61,42.61,42.56,42.57,24628.0,36.2839,36.2839,36.2413,36.2498,24628.0
2016-10-05 12:20:00,42.57,42.58,42.54,42.56,68003.0,36.2498,36.2583,36.2243,36.2413,68003.0
2016-10-05 12:25:00,42.55,42.57,42.54,42.55,31038.0,36.2328,36.2498,36.2243,36.2328,31038.0
2016-10-05 12:30:00,42.55,42.56,42.48,42.48,53460.0,36.2328,36.2413,36.1732,36.1732,53460.0
2016-10-05 12:35:00,42.49,42.49,42.46,42.47,18592.0,36.1817,36.1817,36.1562,36.1647,18592.0
2016-10-05 12:40:00,42.47,42.52,42.46,42.51,103348.0,36.1647,36.2073,36.1562,36.1987,103348.0
2016-10-05 12:45:00,42.51,42.55,42.5,42.51,49428.0,36.1987,36.2328,36.1902,36.1987,49428.0
2016-10-05 12:50:00,42.51,42.52,42.48,42.52,19910.0,36.1987,36.2073,36.1732,36.2073,19910.0
2016-10-05 12:55:00,42.52,42.53,42.49,42.5,32254.0,36.2073,36.2158,36.1817,36.1902,32254.0
2016-10-05 13:00:00,42.5,42.54,42.5,42.52,23806.0,36.1902,36.2243,36.1902,36.2073,23806.0
2016-10-05 13:05:00,42.53,42.55,42.52,42.55,40264.0,36.2158,36.2328,36.2073,36.2328,40264.0
2016-10-05 13:10:00,42.55,42.56,42.51,42.51,26875.0,36.2328,36.2413,36.1987,36.1987,26875.0
2016-10-05 13:15:00,42.5,42.51,42.47,42.48,20928.0,36.1902,36.1987,36.1647,36.1732,20928.0
2016-10-05 13:20:00,42.49,42.51,42.48,42.5,28905.0,36.1817,36.1987,36.1732,36.1902,28905.0
2016-10-05 13:25:00,42.5,42.52,42.49,42.51,32224.0,36.1902,36.2073,36.1817,36.1987,32224.0
2016-10-05 13:30:00,42.51,42.52,42.49,42.5,20156.0,36.1987,36.2073,36.1817,36.1902,20156.0
2016-10-05 13:35:00,42.5,42.55,42.5,42.53,27249.0,36.1902,36.2328,36.1902,36.2158,27249.0
2016-10-05 13:40:00,42.53,42.56,42.51,42.54,32203.0,36.2158,36.2413,36.1987,36.2243,32203.0
2016-10-05 13:45:00,42.53,42.55,42.52,42.55,23024.0,36.2158,36.2328,36.2073,36.2328,23024.0
2016-10-05 13:50:00,42.55,42.58,42.54,42.57,32433.0,36.2328,36.2583,36.2243,36.2498,32433.0
2016-10-05 13:55:00,42.57,42.64,42.56,42.63,45807.0,36.2498,36.3094,36.2413,36.3009,45807.0
2016-10-05 14:00:00,42.63,42.65,42.61,42.63,35905.0,36.3009,36.318,36.2839,36.3009,35905.0
2016-10-05 14:05:00,42.63,42.65,42.6,42.63,74218.0,36.3009,36.318,36.2754,36.3009,74218.0
2016-10-05 14:10:00,42.63,42.66,42.62,42.65,62862.0,36.3009,36.3265,36.2924,36.318,62862.0
2016-10-05 14:15:00,42.66,42.69,42.65,42.69,31978.0,36.3265,36.352,36.318,36.352,31978.0
2016-10-05 14:20:00,42.69,42.69,42.64,42.67,53274.0,36.352,36.352,36.3094,36.335,53274.0
2016-10-05 14:25:00,42.68,42.68,42.62,42.62,22799.0,36.3435,36.3435,36.2924,36.2924,22799.0
2016-10-05 14:30:00,42.61,42.68,42.61,42.66,33642.0,36.2839,36.3435,36.2839,36.3265,33642.0
2016-10-05 14:35:00,42.66,42.67,42.64,42.66,26858.0,36.3265,36.335,36.3094,36.3265,26858.0
2016-10-05 14:40:00,42.66,42.69,42.65,42.68,33541.0,36.3265,36.352,36.318,36.3435,33541.0
2016-10-05 14:45:00,42.68,42.69,42.64,42.68,41345.0,36.3435,36.352,36.3094,36.3435,41345.0
2016-10-05 14:50:00,42.68,42.7,42.66,42.67,29412.0,36.3435,36.3605,36.3265,36.335,29412.0
2016-10-05 14:55:00,42.67,42.72,42.67,42.72,44812.0,36.335,36.3776,36.335,36.3776,44812.0
2016-10-05 15:00:00,42.71,42.73,42.69,42.72,73361.0,36.369,36.3861,36.352,36.3776,73361.0
2016-10-05 15:05:00,42.72,42.75,42.71,42.73,56400.0,36.3776,36.4031,36.369,36.3861,56400.0
2016-10-05 15:10:00,42.73,42.76,42.73,42.76,53557.0,36.3861,36.4116,36.3861,36.4116,53557.0
2016-10-05 15:15:00,42.76,42.77,42.75,42.77,163297.0,36.4116,36.4201,36.4031,36.4201,163297.0
2016-10-05 15:20:00,42.77,42.77,42.73,42.77,213831.0,36.4201,36.4201,36.3861,36.4201,213831.0
2016-10-05 15:25:00,42.77,42.79,42.73,42.75,152804.0,36.4201,36.4372,36.3861,36.4031,152804.0
2016-10-05 15:30:00,42.75,42.78,42.74,42.78,133532.0,36.4031,36.4287,36.3946,36.4287,133532.0
2016-10-05 15:35:00,42.78,42.81,42.77,42.78,159401.0,36.4287,36.4542,36.4201,36.4287,159401.0
2016-10-05 15:40:00,42.78,42.78,42.73,42.75,224069.0,36.4287,36.4287,36.3861,36.4031,224069.0
2016-10-05 15:45:00,42.75,42.76,42.69,42.69,196011.0,36.4031,36.4116,36.352,36.352,196011.0
2016-10-05 15:50:00,42.7,42.73,42.68,42.69,161750.0,36.3605,36.3861,36.3435,36.352,161750.0
2016-10-05 15:55:00,42.69,42.81,42.68,42.76,471778.0,36.352,36.4542,36.3435,36.4116,471778.0
2016-10-06 09:30:00,42.69,42.7,42.48,42.5,95506.0,36.352,36.3605,36.1732,36.1902,95506.0
2016-10-06 09:35:00,42.5,42.53,42.32,42.39,41038.0,36.1902,36.2158,36.0369,36.0966,41038.0
2016-10-06 09:40:00,42.38,42.58,42.34,42.55,101994.0,36.088,36.2583,36.054,36.2328,101994.0
2016-10-06 09:45:00,42.54,42.57,42.53,42.56,59508.0,36.2243,36.2498,36.2158,36.2413,59508.0
2016-10-06 09:50:00,42.56,42.59,42.52,42.55,105829.0,36.2413,36.2669,36.2073,36.2328,105829.0
2016-10-06 09:55:00,42.55,42.56,42.48,42.5,64494.0,36.2328,36.2413,36.1732,36.1902,64494.0
2016-10-06 10:00:00,42.49,42.5,42.43,42.46,62907.0,36.1817,36.1902,36.1306,36.1562,62907.0
2016-10-06 10:05:00,42.46,42.46,42.39,42.39,66132.0,36.1562,36.1562,36.0966,36.0966,66132.0
2016-10-06 10:10:00,42.4,42.44,42.36,42.39,61571.0,36.1051,36.1391,36.071,36.0966,61571.0
2016-10-06 10:15:00,42.39,42.46,42.38,42.46,56413.0,36.0966,36.1562,36.088,36.1562,56413.0
2016-10-06 10:20:00,42.46,42.53,42.43,42.51,36236.0,36.1562,36.2158,36.1306,36.1987,36236.0
2016-10-06 10:25:00,42.52,42.57,42.51,42.55,49799.0,36.2073,36.2498,36.1987,36.2328,49799.0
2016-10-06 10:30:00,42.54,42.55,42.45,42.46,37400.0,36.2243,36.2328,36.1476,36.1562,37400.0
2016-10-06 10:35:00,42.46,42.51,42.45,42.51,34725.0,36.1562,36.1987,36.1476,36.1987,34725.0
2016-10-06 10:40:00,42.51,42.51,42.44,42.49,62482.0,36.1987,36.1987,36.1391,36.1817,62482.0
2016-10-06 10:45:00,42.49,42.58,42.48,42.56,185700.0,36.1817,36.2583,36.1732,36.2413,185700.0
2016-10-06 10:50:00,42.56,42.64,42.54,42.61,44830.0,36.2413,36.3094,36.2243,36.2839,44830.0
2016-10-06 10:55:00,42.61,42.68,42.59,42.63,101006.0,36.2839,36.3435,36.2669,36.3009,101006.0
2016-10-06 11:00:00,42.63,42.67,42.6,42.63,101903.0,36.3009,36.335,36.2754,36.3009,101903.0
2016-10-06 11:05:00,42.63,42.67,42.6,42.6,81213.0,36.3009,36.335,36.2754,36.2754,81213.0
2016-10-06 11:10:00,42.59,42.64,42.58,42.63,42170.0,36.2669,36.3094,36.2583,36.3009,42170.0
2016-10-06 11:15:00,42.63,42.66,42.57,42.58,40880.0,36.3009,36.3265,36.2498,36.2583,40880.0
2016-10-06 11:20:00,42.58,42.66,42.57,42.65,69799.0,36.2583,36.3265,36.2498,36.318,69799.0
2016-10-06 11:25:00,42.64,42.83,42.63,42.79,212550.0,36.3094,36.4712,36.3009,36.4372,212550.0
2016-10-06 11:30:00,42.79,42.8,42.74,42.76,48109.0,36.4372,36.4457,36.3946,36.4116,48109.0
2016-10-06 11:35:00,42.77,42.81,42.76,42.81,69837.0,36.4201,36.4542,36.4116,36.4542,69837.0
2016-10-06 11:40:00,42.81,42.82,42.76,42.79,43847.0,36.4542,36.4627,36.4116,36.4372,43847.0
2016-10-06 11:45:00,42.79,42.93,42.76,42.88,78349.0,36.4372,36.5564,36.4116,36.5138,78349.0
2016-10-06 11:50:00,42.88,42.95,42.85,42.9,94586.0,36.5138,36.5734,36.4883,36.5308,94586.0
2016-10-06 11:55:00,42.89,42.97,42.87,42.94,152081.0,36.5223,36.5904,36.5053,36.5649,152081.0
2016-10-06 12:00:00,42.94,42.94,42.87,42.9,61622.0,36.5649,36.5649,36.5053,36.5308,61622.0
2016-10-06 12:05:00,42.89,42.96,42.87,42.88,43955.0,36.5223,36.5819,36.5053,36.5138,43955.0
2016-10-06 12:10:00,42.87,42.89,42.84,42.89,37780.0,36.5053,36.5223,36.4797,36.5223,37780.0
2016-10-06 12:15:00,42.89,42.96,42.88,42.95,69352.0,36.5223,36.5819,36.5138,36.5734,69352.0
2016-10-06 12:20:00,42.95,42.96,42.93,42.95,42701.0,36.5734,36.5819,36.5564,36.5734,42701.0
2016-10-06 12:25:00,42.95,42.99,42.94,42.97,80322.0,36.5734,36.6075,36.5649,36.5904,80322.0
2016-10-06 12:30:00,42.97,43.05,42.97,43.04,142450.0,36.5904,36.6586,36.5904,36.6501,142450.0
2016-10-06 12:35:00,43.04,43.05,42.94,42.94,53015.0,36.6501,36.6586,36.5649,36.5649,53015.0
2016-10-06 12:40:00,42.93,42.95,42.91,42.91,46394.0,36.5564,36.5734,36.5394,36.5394,46394.0
2016-10-06 12:45:00,42.91,42.93,42.88,42.92,90490.0,36.5394,36.5564,36.5138,36.5479,90490.0
2016-10-06 12:50:00,42.92,42.93,42.89,42.93,37027.0,36.5479,36.5564,36.5223,36.5564,37027.0
2016-10-06 12:55:00,42.93,42.94,42.87,42.89,42698.0,36.5564,36.5649,36.5053,36.5223,42698.0
2016-10-06 13:00:00,42.89,42.89,42.83,42.84,33108.0,36.5223,36.5223,36.4712,36.4797,33108.0
2016-10-06 13:05:00,42.84,42.87,42.83,42.83,31815.0,36.4797,36.5053,36.4712,36.4712,31815.0
2016-10-06 13:10:00,42.83,42.85,42.81,42.83,51451.0,36.4712,36.4883,36.4542,36.4712,51451.0
2016-10-06 13:15:00,42.84,42.86,42.83,42.86,28303.0,36.4797,36.4968,36.4712,36.4968,28303.0
2016-10-06 13:20:00,42.85,42.92,42.85,42.91,77474.0,36.4883,36.5479,36.4883,36.5394,77474.0
2016-10-06 13:25:00,42.91,42.92,42.89,42.9,34420.0,36.5394,36.5479,36.5223,36.5308,34420.0
2016-10-06 13:30:00,42.9,42.92,42.89,42.92,27280.0,36.5308,36.5479,36.5223,36.5479,27280.0
2016-10-06 13:35:00,42.91,42.92,42.88,42.89,24765.0,36.5394,36.5479,36.5138,36.5223,24765.0
2016-10-06 13:40:00,42.89,42.91,42.88,42.9,32977.0,36.5223,36.5394,36.5138,36.5308,32977.0
2016-10-06 13:45:00,42.91,42.91,42.9,42.91,15985.0,36.5394,36.5394,36.5308,36.5394,15985.0
2016-10-06 13:50:00,42.9,42.94,42.89,42.92,44772.0,36.5308,36.5649,36.5223,36.5479,44772.0
2016-10-06 13:55:00,42.92,42.93,42.89,42.9,39867.0,36.5479,36.5564,36.5223,36.5308,39867.0
2016-10-06 14:00:00,42.9,42.94,42.88,42.92,63434.0,36.5308,36.5649,36.5138,36.5479,63434.0
2016-10-06 14:05:00,42.92,42.93,42.87,42.87,31323.0,36.5479,36.5564,36.5053,36.5053,31323.0
2016-10-06 14:10:00,42.87,42.89,42.85,42.88,67056.0,36.5053,36.5223,36.4883,36.5138,67056.0
2016-10-06 14:15:00,42.88,42.88,42.84,42.86,26521.0,36.5138,36.5138,36.4797,36.4968,26521.0
2016-10-06 14:20:00,42.86,42.91,42.85,42.89,59015.0,36.4968,36.5394,36.4883,36.5223,59015.0
2016-10-06 14:25:00,42.9,42.93,42.87,42.89,55015.0,36.5308,36.5564,36.5053,36.5223,55015.0
2016-10-06 14:30:00,42.89,42.9,42.85,42.87,27075.0,36.5223,36.5308,36.4883,36.5053,27075.0
2016-10-06 14:35:00,42.87,42.9,42.84,42.88,40719.0,36.5053,36.5308,36.4797,36.5138,40719.0
2016-10-06 14:40:00,42.87,42.97,42.87,42.97,161114.0,36.5053,36.5904,36.5053,36.5904,161114.0
2016-10-06 14:45:00,42.97,42.97,42.88,42.9,50647.0,36.5904,36.5904,36.5138,36.5308,50647.0
2016-10-06 14:50:00,42.9,42.94,42.89,42.93,41761.0,36.5308,36.5649,36.5223,36.5564,41761.0
2016-10-06 14:55:00,42.93,42.93,42.89,42.92,43890.0,36.5564,36.5564,36.5223,36.5479,43890.0
2016-10-06 15:00:00,42.92,42.97,42.91,42.95,66206.0,36.5479,36.5904,36.5394,36.5734,66206.0
2016-10-06 15:05:00,42.95,42.98,42.91,42.93,66088.0,36.5734,36.599,36.5394,36.5564,66088.0
2016-10-06 15:10:00,42.93,42.94,42.87,42.9,82568.0,36.5564,36.5649,36.5053,36.5308,82568.0
2016-10-06 15:15:00,42.91,42.95,42.88,42.88,78462.0,36.5394,36.5734,36.5138,36.5138,78462.0
2016-10-06 15:20:00,42.89,42.91,42.87,42.89,47866.0,36.5223,36.5394,36.5053,36.5223,47866.0
2016-10-06 15:25:00,42.89,42.89,42.82,42.83,88996.0,36.5223,36.5223,36.4627,36.4712,88996.0
2016-10-06 15:30:00,42.84,42.89,42.82,42.88,84022.0,36.4797,36.5223,36.4627,36.5138,84022.0
2016-10-06 15:35:00,42.89,42.91,42.87,42.89,75116.0,36.5223,36.5394,36.5053,36.5223,75116.0
2016-10-06 15:40:00,42.89,42.91,42.86,42.9,70545.0,36.5223,36.5394,36.4968,36.5308,70545.0
2016-10-06 15:45:00,42.9,42.91,42.86,42.88,136155.0,36.5308,36.5394,36.4968,36.5138,136155.0
2016-10-06 15:50:00,42.89,42.91,42.85,42.91,124461.0,36.5223,36.5394,36.4883,36.5394,124461.0
2016-10-06 15:55:00,42.91,42.98,42.89,42.97,551207.0,36.5394,36.599,36.5223,36.5904,551207.0
2016-10-07 09:30:00,42.96,43.19,42.8,42.81,285536.0,36.5819,36.7778,36.4457,36.4542,285536.0
2016-10-07 09:35:00,42.82,42.89,42.79,42.88,53565.0,36.4627,36.5223,36.4372,36.5138,53565.0
2016-10-07 09:40:00,42.88,42.89,42.73,42.75,99575.0,36.5138,36.5223,36.3861,36.4031,99575.0
2016-10-07 09:45:00,42.75,42.78,42.66,42.68,61422.0,36.4031,36.4287,36.3265,36.3435,61422.0
2016-10-07 09:50:00,42.68,42.82,42.67,42.77,81605.0,36.3435,36.4627,36.335,36.4201,81605.0
2016-10-07 09:55:00,42.76,42.78,42.71,42.74,83252.0,36.4116,36.4287,36.369,36.3946,83252.0
2016-10-07 10:00:00,42.75,42.83,42.74,42.76,82988.0,36.4031,36.4712,36.3946,36.4116,82988.0
2016-10-07 10:05:00,42.75,42.78,42.71,42.78,91580.0,36.4031,36.4287,36.369,36.4287,91580.0
2016-10-07 10:10:00,42.78,42.83,42.77,42.82,51116.0,36.4287,36.4712,36.4201,36.4627,51116.0
2016-10-07 10:15:00,42.82,42.85,42.78,42.84,68317.0,36.4627,36.4883,36.4287,36.4797,68317.0
2016-10-07 10:20:00,42.84,42.89,42.82,42.89,55470.0,36.4797,36.5223,36.4627,36.5223,55470.0
2016-10-07 10:25:00,42.89,42.92,42.88,42.9,40940.0,36.5223,36.5479,36.5138,36.5308,40940.0
2016-10-07 10:30:00,42.9,42.91,42.8,42.81,65134.0,36.5308,36.5394,36.4457,36.4542,65134.0
2016-10-07 10:35:00,42.82,42.86,42.75,42.86,65597.0,36.4627,36.4968,36.4031,36.4968,65597.0
2016-10-07 10:40:00,42.85,42.91,42.84,42.86,47131.0,36.4883,36.5394,36.4797,36.4968,47131.0
2016-10-07 10:45:00,42.86,42.88,42.8,42.82,35409.0,36.4968,36.5138,36.4457,36.4627,35409.0
2016-10-07 10:50:00,42.82,42.84,42.8,42.82,52313.0,36.4627,36.4797,36.4457,36.4627,52313.0
2016-10-07 10:55:00,42.81,42.81,42.75,42.77,35015.0,36.4542,36.4542,36.4031,36.4201,35015.0
2016-10-07 11:00:00,42.77,42.8,42.74,42.77,74765.0,36.4201,36.4457,36.3946,36.4201,74765.0
2016-10-07 11:05:00,42.77,42.8,42.77,42.8,41553.0,36.4201,36.4457,36.4201,36.4457,41553.0
2016-10-07 11:10:00,42.8,42.83,42.77,42.78,71790.0,36.4457,36.4712,36.4201,36.4287,71790.0
2016-10-07 11:15:00,42.77,42.81,42.75,42.81,37472.0,36.4201,36.4542,36.4031,36.4542,37472.0
2016-10-07 11:20:00,42.8,42.86,42.79,42.85,42052.0,36.4457,36.4968,36.4372,36.4883,42052.0
2016-10-07 11:25:00,42.85,42.85,42.79,42.83,113974.0,36.4883,36.4883,36.4372,36.4712,113974.0
2016-10-07 11:30:00,42.83,42.84,42.78,42.79,73285.0,36.4712,36.4797,36.4287,36.4372,73285.0
2016-10-07 11:35:00,42.78,42.79,42.72,42.73,139029.0,36.4287,36.4372,36.3776,36.3861,139029.0
2016-10-07 11:40:00,42.72,42.75,42.71,42.75,115662.0,36.3776,36.4031,36.369,36.4031,115662.0
2016-10-07 11:45:00,42.74,42.74,42.69,42.7,87877.0,36.3946,36.3946,36.352,36.3605,87877.0
2016-10-07 11:50:00,42.7,42.7,42.65,42.67,54767.0,36.3605,36.3605,36.318,36.335,54767.0
2016-10-07 11:55:00,42.66,42.71,42.65,42.65,49906.0,36.3265,36.369,36.318,36.318,49906.0
2016-10-07 12:00:00,42.65,42.77,42.64,42.73,83597.0,36.318,36.4201,36.3094,36.3861,83597.0
2016-10-07 12:05:00,42.72,42.73,42.67,42.7,42244.0,36.3776,36.3861,36.335,36.3605,42244.0
2016-10-07 12:10:00,42.69,42.75,42.65,42.75,117405.0,36.352,36.4031,36.318,36.4031,117405.0
2016-10-07 12:15:00,42.74,42.75,42.68,42.7,132107.0,36.3946,36.4031,36.3435,36.3605,132107.0
2016-10-07 12:20:00,42.71,42.71,42.64,42.65,136856.0,36.369,36.369,36.3094,36.318,136856.0
2016-10-07 12:25:00,42.65,42.66,42.63,42.66,48979.0,36.318,36.3265,36.3009,36.3265,48979.0
2016-10-07 12:30:00,42.66,42.69,42.64,42.66,74612.0,36.3265,36.352,36.3094,36.3265,74612.0
2016-10-07 12:35:00,42.66,42.67,42.6,42.6,28134.0,36.3265,36.335,36.2754,36.2754,28134.0
2016-10-07 12:40:00,42.6,42.63,42.57,42.6,57617.0,36.2754,36.3009,36.2498,36.2754,57617.0
2016-10-07 12:45:00,42.59,42.73,42.59,42.72,190982.0,36.2669,36.3861,36.2669,36.3776,190982.0
2016-10-07 12:50:00,42.72,42.72,42.69,42.7,35545.0,36.3776,36.3776,36.352,36.3605,35545.0
2016-10-07 12:55:00,42.7,42.71,42.66,42.7,49961.0,36.3605,36.369,36.3265,36.3605,49961.0
2016-10-07 13:00:00,42.7,42.7,42.65,42.69,40794.0,36.3605,36.3605,36.318,36.352,40794.0
2016-10-07 13:05:00,42.69,42.74,42.69,42.7,85725.0,36.352,36.3946,36.352,36.3605,85725.0
2016-10-07 13:10:00,42.7,42.73,42.69,42.7,47743.0,36.3605,36.3861,36.352,36.3605,47743.0
2016-10-07 13:15:00,42.7,42.7,42.67,42.67,17782.0,36.3605,36.3605,36.335,36.335,17782.0
2016-10-07 13:20:00,42.67,42.72,42.65,42.71,69090.0,36.335,36.3776,36.318,36.369,69090.0
2016-10-07 13:25:00,42.71,42.83,42.7,42.82,56538.0,36.369,36.4712,36.3605,36.4627,56538.0
2016-10-07 13:30:00,42.82,42.92,42.81,42.9,55953.0,36.4627,36.5479,36.4542,36.5308,55953.0
2016-10-07 13:35:00,42.9,42.91,42.86,42.89,35117.0,36.5308,36.5394,36.4968,36.5223,35117.0
2016-10-07 13:40:00,42.89,42.93,42.86,42.89,43341.0,36.5223,36.5564,36.4968,36.5223,43341.0
2016-10-07 13:45:00,42.88,42.92,42.88,42.92,41751.0,36.5138,36.5479,36.5138,36.5479,41751.0
2016-10-07 13:50:00,42.92,42.93,42.87,42.88,32366.0,36.5479,36.5564,36.5053,36.5138,32366.0
2016-10-07 13:55:00,42.88,42.88,42.85,42.87,24233.0,36.5138,36.5138,36.4883,36.5053,24233.0
2016-10-07 14:00:00,42.87,42.88,42.86,42.87,67166.0,36.5053,36.5138,36.4968,36.5053,67166.0
2016-10-07 14:05:00,42.86,42.89,42.85,42.89,163002.0,36.4968,36.5223,36.4883,36.5223,163002.0
2016-10-07 14:10:00,42.88,42.95,42.88,42.92,45531.0,36.5138,36.5734,36.5138,36.5479,45531.0
2016-10-07 14:15:00,42.93,42.95,42.88,42.89,43980.0,36.5564,36.5734,36.5138,36.5223,43980.0
2016-10-07 14:20:00,42.89,42.93,42.88,42.9,39554.0,36.5223,36.5564,36.5138,36.5308,39554.0
2016-10-07 14:25:00,42.89,42.93,42.87,42.89,89519.0,36.5223,36.5564,36.5053,36.5223,89519.0
2016-10-07 14:30:00,42.88,42.95,42.88,42.95,62389.0,36.5138,36.5734,36.5138,36.5734,62389.0
2016-10-07 14:35:00,42.94,42.95,42.91,42.94,27265.0,36.5649,36.5734,36.5394,36.5649,27265.0
2016-10-07 14:40:00,42.93,42.96,42.93,42.96,34982.0,36.5564,36.5819,36.5564,36.5819,34982.0
2016-10-07 14:45:00,42.95,42.97,42.92,42.94,48059.0,36.5734,36.5904,36.5479,36.5649,48059.0
2016-10-07 14:50:00,42.94,42.94,42.88,42.89,49765.0,36.5649,36.5649,36.5138,36.5223,49765.0
2016-10-07 14:55:00,42.88,42.94,42.88,42.93,67623.0,36.5138,36.5649,36.5138,36.5564,67623.0
2016-10-07 15:00:00,42.93,42.97,42.92,42.93,106953.0,36.5564,36.5904,36.5479,36.5564,106953.0
2016-10-07 15:05:00,42.93,42.94,42.9,42.91,45966.0,36.5564,36.5649,36.5308,36.5394,45966.0
2016-10-07 15:10:00,42.91,42.98,42.9,42.97,69454.0,36.5394,36.599,36.5308,36.5904,69454.0
2016-10-07 15:15:00,42.96,42.98,42.94,42.96,67468.0,36.5819,36.599,36.5649,36.5819,67468.0
2016-10-07 15:20:00,42.96,42.96,42.95,42.96,34244.0,36.5819,36.5819,36.5734,36.5819,34244.0
2016-10-07 15:25:00,42.96,43.01,42.95,43.0,75330.0,36.5819,36.6245,36.5734,36.616,75330.0
2016-10-07 15:30:00,43.0,43.03,42.99,43.01,79939.0,36.616,36.6415,36.6075,36.6245,79939.0
2016-10-07 15:35:00,43.01,43.06,43.0,43.02,132225.0,36.6245,36.6671,36.616,36.633,132225.0
2016-10-07 15:40:00,43.02,43.03,43.01,43.02,98162.0,36.633,36.6415,36.6245,36.633,98162.0
2016-10-07 15:45:00,43.02,43.03,42.99,43.01,147930.0,36.633,36.6415,36.6075,36.6245,147930.0
2016-10-07 15:50:00,43.01,43.07,43.01,43.04,237062.0,36.6245,36.6756,36.6245,36.6501,237062.0
2016-10-07 15:55:00,43.04,43.09,42.97,42.98,439671.0,36.6501,36.6926,36.5904,36.599,439671.0
2016-10-10 09:30:00,43.15,43.25,43.08,43.18,189852.0,36.7437,36.8289,36.6841,36.7693,189852.0
2016-10-10 09:35:00,43.18,43.27,43.17,43.23,52973.0,36.7693,36.8459,36.7608,36.8118,52973.0
2016-10-10 09:40:00,43.24,43.32,43.22,43.3,58870.0,36.8204,36.8885,36.8033,36.8714,58870.0
2016-10-10 09:45:00,43.31,43.39,43.29,43.39,80893.0,36.88,36.9481,36.8629,36.9481,80893.0
2016-10-10 09:50:00,43.38,43.4,43.34,43.35,107969.0,36.9396,36.9566,36.9055,36.914,107969.0
2016-10-10 09:55:00,43.35,43.38,43.33,43.35,92105.0,36.914,36.9396,36.897,36.914,92105.0
2016-10-10 10:00:00,43.35,43.37,43.32,43.34,40250.0,36.914,36.9311,36.8885,36.9055,40250.0
2016-10-10 10:05:00,43.34,43.4,43.33,43.39,59828.0,36.9055,36.9566,36.897,36.9481,59828.0
2016-10-10 10:10:00,43.39,43.52,43.38,43.51,159322.0,36.9481,37.0588,36.9396,37.0503,159322.0
2016-10-10 10:15:00,43.51,43.6,43.51,43.55,197981.0,37.0503,37.1269,37.0503,37.0843,197981.0
2016-10-10 10:20:00,43.55,43.58,43.5,43.58,158134.0,37.0843,37.1099,37.0418,37.1099,158134.0
2016-10-10 10:25:00,43.58,43.62,43.57,43.62,94260.0,37.1099,37.1439,37.1014,37.1439,94260.0
2016-10-10 10:30:00,43.62,43.65,43.57,43.58,224907.0,37.1439,37.1695,37.1014,37.1099,224907.0
2016-10-10 10:35:00,43.58,43.6,43.55,43.59,82352.0,37.1099,37.1269,37.0843,37.1184,82352.0
2016-10-10 10:40:00,43.59,43.63,43.59,43.62,84431.0,37.1184,37.1525,37.1184,37.1439,84431.0
2016-10-10 10:45:00,43.62,43.65,43.62,43.64,72676.0,37.1439,37.1695,37.1439,37.161,72676.0
2016-10-10 10:50:00,43.64,43.67,43.6,43.6,89742.0,37.161,37.1865,37.1269,37.1269,89742.0
2016-10-10 10:55:00,43.6,43.68,43.59,43.64,144232.0,37.1269,37.195,37.1184,37.161,144232.0
2016-10-10 11:00:00,43.63,43.7,43.62,43.66,185932.0,37.1525,37.2121,37.1439,37.178,185932.0
2016-10-10 11:05:00,43.66,43.66,43.63,43.65,75256.0,37.178,37.178,37.1525,37.1695,75256.0
2016-10-10 11:10:00,43.66,43.7,43.63,43.67,90787.0,37.178,37.2121,37.1525,37.1865,90787.0
2016-10-10 11:15:00,43.68,43.71,43.66,43.67,70338.0,37.195,37.2206,37.178,37.1865,70338.0
2016-10-10 11:20:00,43.67,43.77,43.65,43.71,139602.0,37.1865,37.2717,37.1695,37.2206,139602.0
2016-10-10 11:25:00,43.71,43.71,43.68,43.7,72148.0,37.2206,37.2206,37.195,37.2121,72148.0
2016-10-10 11:30:00,43.7,43.76,43.69,43.75,68893.0,37.2121,37.2632,37.2035,37.2546,68893.0
2016-10-10 11:35:00,43.75,43.78,43.74,43.75,75293.0,37.2546,37.2802,37.2461,37.2546,75293.0
2016-10-10 11:40:00,43.76,43.76,43.7,43.71,83749.0,37.2632,37.2632,37.2121,37.2206,83749.0
2016-10-10 11:45:00,43.71,43.77,43.71,43.77,84588.0,37.2206,37.2717,37.2206,37.2717,84588.0
2016-10-10 11:50:00,43.76,43.77,43.7,43.71,136952.0,37.2632,37.2717,37.2121,37.2206,136952.0
2016-10-10 11:55:00,43.71,43.71,43.6,43.62,112449.0,37.2206,37.2206,37.1269,37.1439,112449.0
2016-10-10 12:00:00,43.61,43.63,43.55,43.55,65433.0,37.1354,37.1525,37.0843,37.0843,65433.0
2016-10-10 12:05:00,43.56,43.59,43.54,43.57,52666.0,37.0928,37.1184,37.0758,37.1014,52666.0
2016-10-10 12:10:00,43.57,43.59,43.54,43.56,40839.0,37.1014,37.1184,37.0758,37.0928,40839.0
2016-10-10 12:15:00,43.56,43.56,43.53,43.55,83412.0,37.0928,37.0928,37.0673,37.0843,83412.0
2016-10-10 12:20:00,43.55,43.56,43.52,43.52,59169.0,37.0843,37.0928,37.0588,37.0588,59169.0
2016-10-10 12:25:00,43.51,43.56,43.49,43.52,50988.0,37.0503,37.0928,37.0332,37.0588,50988.0
2016-10-10 12:30:00,43.53,43.54,43.51,43.52,59478.0,37.0673,37.0758,37.0503,37.0588,59478.0
2016-10-10 12:35:00,43.52,43.55,43.51,43.54,76897.0,37.0588,37.0843,37.0503,37.0758,76897.0
2016-10-10 12:40:00,43.54,43.54,43.52,43.53,31553.0,37.0758,37.0758,37.0588,37.0673,31553.0
2016-10-10 12:45:00,43.54,43.59,43.53,43.59,59891.0,37.0758,37.1184,37.0673,37.1184,59891.0
2016-10-10 12:50:00,43.58,43.59,43.55,43.59,49951.0,37.1099,37.1184,37.0843,37.1184,49951.0
2016-10-10 12:55:00,43.59,43.59,43.52,43.52,40703.0,37.1184,37.1184,37.0588,37.0588,40703.0
2016-10-10 13:00:00,43.52,43.53,43.48,43.52,62352.0,37.0588,37.0673,37.0247,37.0588,62352.0
2016-10-10 13:05:00,43.53,43.55,43.52,43.53,25246.0,37.0673,37.0843,37.0588,37.0673,25246.0
2016-10-10 13:10:00,43.53,43.55,43.53,43.53,65540.0,37.0673,37.0843,37.0673,37.0673,65540.0
2016-10-10 13:15:00,43.54,43.54,43.51,43.53,63588.0,37.0758,37.0758,37.0503,37.0673,63588.0
2016-10-10 13:20:00,43.52,43.53,43.51,43.52,115470.0,37.0588,37.0673,37.0503,37.0588,115470.0
2016-10-10 13:25:00,43.52,43.53,43.51,43.53,90542.0,37.0588,37.0673,37.0503,37.0673,90542.0
2016-10-10 13:30:00,43.52,43.55,43.51,43.52,43053.0,37.0588,37.0843,37.0503,37.0588,43053.0
2016-10-10 13:35:00,43.52,43.54,43.51,43.53,107291.0,37.0588,37.0758,37.0503,37.0673,107291.0
2016-10-10 13:40:00,43.52,43.56,43.51,43.53,72284.0,37.0588,37.0928,37.0503,37.0673,72284.0
2016-10-10 13:45:00,43.53,43.54,43.51,43.53,46968.0,37.0673,37.0758,37.0503,37.0673,46968.0
2016-10-10 13:50:00,43.53,43.53,43.49,43.49,129233.0,37.0673,37.0673,37.0332,37.0332,129233.0
2016-10-10 13:55:00,43.5,43.51,43.47,43.48,100297.0,37.0418,37.0503,37.0162,37.0247,100297.0
2016-10-10 14:00:00,43.48,43.5,43.45,43.46,45167.0,37.0247,37.0418,36.9992,37.0077,45167.0
2016-10-10 14:05:00,43.46,43.47,43.44,43.46,31657.0,37.0077,37.0162,36.9907,37.0077,31657.0
2016-10-10 14:10:00,43.47,43.5,43.45,43.48,42842.0,37.0162,37.0418,36.9992,37.0247,42842.0
2016-10-10 14:15:00,43.48,43.52,43.47,43.52,32047.0,37.0247,37.0588,37.0162,37.0588,32047.0
2016-10-10 14:20:00,43.52,43.53,43.5,43.51,42570.0,37.0588,37.0673,37.0418,37.0503,42570.0
2016-10-10 14:25:00,43.51,43.52,43.48,43.51,31195.0,37.0503,37.0588,37.0247,37.0503,31195.0
2016-10-10 14:30:00,43.5,43.51,43.48,43.51,43057.0,37.0418,37.0503,37.0247,37.0503,43057.0
2016-10-10 14:35:00,43.5,43.54,43.5,43.52,37172.0,37.0418,37.0758,37.0418,37.0588,37172.0
2016-10-10 14:40:00,43.52,43.53,43.49,43.52,38671.0,37.0588,37.0673,37.0332,37.0588,38671.0
2016-10-10 14:45:00,43.52,43.54,43.51,43.54,32614.0,37.0588,37.0758,37.0503,37.0758,32614.0
2016-10-10 14:50:00,43.54,43.56,43.53,43.55,49421.0,37.0758,37.0928,37.0673,37.0843,49421.0
2016-10-10 14:55:00,43.54,43.55,43.5,43.52,33269.0,37.0758,37.0843,37.0418,37.0588,33269.0
2016-10-10 15:00:00,43.52,43.55,43.51,43.55,29943.0,37.0588,37.0843,37.0503,37.0843,29943.0
2016-10-10 15:05:00,43.55,43.56,43.51,43.54,50610.0,37.0843,37.0928,37.0503,37.0758,50610.0
2016-10-10 15:10:00,43.55,43.55,43.51,43.52,36561.0,37.0843,37.0843,37.0503,37.0588,36561.0
2016-10-10 15:15:00,43.51,43.57,43.5,43.56,103503.0,37.0503,37.1014,37.0418,37.0928,103503.0
2016-10-10 15:20:00,43.56,43.57,43.52,43.55,60426.0,37.0928,37.1014,37.0588,37.0843,60426.0
2016-10-10 15:25:00,43.55,43.57,43.52,43.52,68581.0,37.0843,37.1014,37.0588,37.0588,68581.0
2016-10-10 15:30:00,43.53,43.54,43.48,43.5,98810.0,37.0673,37.0758,37.0247,37.0418,98810.0
2016-10-10 15:35:00,43.5,43.53,43.49,43.5,55641.0,37.0418,37.0673,37.0332,37.0418,55641.0
2016-10-10 15:40:00,43.51,43.53,43.5,43.5,94098.0,37.0503,37.0673,37.0418,37.0418,94098.0
2016-10-10 15:45:00,43.5,43.51,43.48,43.51,174036.0,37.0418,37.0503,37.0247,37.0503,174036.0
2016-10-10 15:50:00,43.5,43.51,43.49,43.51,152497.0,37.0418,37.0503,37.0332,37.0503,152497.0
2016-10-10 15:55:00,43.51,43.54,43.48,43.52,352537.0,37.0503,37.0758,37.0247,37.0588,352537.0
2016-10-11 09:30:00,43.2,43.27,42.12,42.48,641005.0,36.7863,36.8459,35.8666,36.1732,641005.0
2016-10-11 09:35:00,42.42,42.57,41.88,41.91,460283.0,36.1221,36.2498,35.6623,35.6878,460283.0
2016-10-11 09:40:00,41.91,42.22,41.91,42.15,526133.0,35.6878,35.9518,35.6878,35.8922,526133.0
2016-10-11 09:45:00,42.14,42.29,42.13,42.23,436505.0,35.8837,36.0114,35.8752,35.9603,436505.0
2016-10-11 09:50:00,42.24,42.25,41.96,41.97,629437.0,35.9688,35.9773,35.7304,35.7389,629437.0
2016-10-11 09:55:00,41.97,42.0,41.78,41.88,709982.0,35.7389,35.7645,35.5771,35.6623,709982.0
2016-10-11 10:00:00,41.87,42.01,41.85,41.93,568207.0,35.6538,35.773,35.6367,35.7048,568207.0
2016-10-11 10:05:00,41.92,41.92,41.63,41.64,270570.0,35.6963,35.6963,35.4494,35.4579,270570.0
2016-10-11 10:10:00,41.64,41.66,41.41,41.45,553734.0,35.4579,35.4749,35.262,35.2961,553734.0
2016-10-11 10:15:00,41.45,41.67,41.42,41.59,575026.0,35.2961,35.4834,35.2706,35.4153,575026.0
2016-10-11 10:20:00,41.59,41.63,41.44,41.49,549433.0,35.4153,35.4494,35.2876,35.3302,549433.0
2016-10-11 10:25:00,41.5,41.6,41.41,41.59,348450.0,35.3387,35.4238,35.262,35.4153,348450.0
2016-10-11 10:30:00,41.59,41.76,41.57,41.76,271082.0,35.4153,35.5601,35.3983,35.5601,271082.0
2016-10-11 10:35:00,41.75,41.76,41.53,41.59,501390.0,35.5516,35.5601,35.3642,35.4153,501390.0
2016-10-11 10:40:00,41.59,41.7,41.55,41.68,234430.0,35.4153,35.509,35.3813,35.492,234430.0
2016-10-11 10:45:00,41.68,41.75,41.64,41.73,368441.0,35.492,35.5516,35.4579,35.5345,368441.0
2016-10-11 10:50:00,41.73,41.73,41.6,41.69,237135.0,35.5345,35.5345,35.4238,35.5005,237135.0
2016-10-11 10:55:00,41.7,41.7,41.64,41.65,208738.0,35.509,35.509,35.4579,35.4664,208738.0
2016-10-11 11:00:00,41.65,41.65,41.4,41.41,228662.0,35.4664,35.4664,35.2535,35.262,228662.0
2016-10-11 11:05:00,41.41,41.45,41.36,41.41,234320.0,35.262,35.2961,35.2195,35.262,234320.0
2016-10-11 11:10:00,41.41,41.46,41.34,41.42,148752.0,35.262,35.3046,35.2024,35.2706,148752.0
2016-10-11 11:15:00,41.42,41.45,41.38,41.39,297346.0,35.2706,35.2961,35.2365,35.245,297346.0
2016-10-11 11:20:00,41.38,41.4,41.31,41.37,174811.0,35.2365,35.2535,35.1769,35.228,174811.0
2016-10-11 11:25:00,41.38,41.5,41.37,41.46,321711.0,35.2365,35.3387,35.228,35.3046,321711.0
2016-10-11 11:30:00,41.45,41.56,41.45,41.52,246942.0,35.2961,35.3898,35.2961,35.3557,246942.0
2016-10-11 11:35:00,41.52,41.55,41.45,41.53,137477.0,35.3557,35.3813,35.2961,35.3642,137477.0
2016-10-11 11:40:00,41.53,41.59,41.5,41.57,111318.0,35.3642,35.4153,35.3387,35.3983,111318.0
2016-10-11 11:45:00,41.57,41.58,41.48,41.51,210697.0,35.3983,35.4068,35.3217,35.3472,210697.0
2016-10-11 11:50:00,41.51,41.6,41.49,41.59,171046.0,35.3472,35.4238,35.3302,35.4153,171046.0
2016-10-11 11:55:00,41.59,41.7,41.54,41.69,151268.0,35.4153,35.509,35.3727,35.5005,151268.0
2016-10-11 12:00:00,41.69,41.77,41.66,41.7,270532.0,35.5005,35.5686,35.4749,35.509,270532.0
2016-10-11 12:05:00,41.7,41.71,41.58,41.58,148410.0,35.509,35.5175,35.4068,35.4068,148410.0
2016-10-11 12:10:00,41.58,41.63,41.54,41.6,114982.0,35.4068,35.4494,35.3727,35.4238,114982.0
2016-10-11 12:15:00,41.6,41.63,41.55,41.61,76474.0,35.4238,35.4494,35.3813,35.4324,76474.0
2016-10-11 12:20:00,41.61,41.61,41.54,41.55,90467.0,35.4324,35.4324,35.3727,35.3813,90467.0
2016-10-11 12:25:00,41.55,41.64,41.55,41.64,115986.0,35.3813,35.4579,35.3813,35.4579,115986.0
2016-10-11 12:30:00,41.63,41.64,41.57,41.58,119869.0,35.4494,35.4579,35.3983,35.4068,119869.0
2016-10-11 12:35:00,41.58,41.64,41.55,41.64,101139.0,35.4068,35.4579,35.3813,35.4579,101139.0
2016-10-11 12:40:00,41.64,41.71,41.62,41.7,119950.0,35.4579,35.5175,35.4409,35.509,119950.0
2016-10-11 12:45:00,41.7,41.72,41.69,41.71,74981.0,35.509,35.526,35.5005,35.5175,74981.0
2016-10-11 12:50:00,41.7,41.71,41.66,41.7,93677.0,35.509,35.5175,35.4749,35.509,93677.0
2016-10-11 12:55:00,41.69,41.7,41.62,41.65,91907.0,35.5005,35.509,35.4409,35.4664,91907.0
2016-10-11 13:00:00,41.64,41.65,41.57,41.57,113515.0,35.4579,35.4664,35.3983,35.3983,113515.0
2016-10-11 13:05:00,41.57,41.63,41.53,41.56,145780.0,35.3983,35.4494,35.3642,35.3898,145780.0
2016-10-11 13:10:00,41.57,41.58,41.46,41.5,162072.0,35.3983,35.4068,35.3046,35.3387,162072.0
2016-10-11 13:15:00,41.5,41.53,41.45,41.52,421067.0,35.3387,35.3642,35.2961,35.3557,421067.0
2016-10-11 13:20:00,41.52,41.57,41.51,41.57,127548.0,35.3557,35.3983,35.3472,35.3983,127548.0
2016-10-11 13:25:00,41.57,41.64,41.56,41.6,176391.0,35.3983,35.4579,35.3898,35.4238,176391.0
2016-10-11 13:30:00,41.6,41.61,41.49,41.61,131526.0,35.4238,35.4324,35.3302,35.4324,131526.0
2016-10-11 13:35:00,41.61,41.62,41.52,41.52,109218.0,35.4324,35.4409,35.3557,35.3557,109218.0
2016-10-11 13:40:00,41.53,41.53,41.43,41.44,140347.0,35.3642,35.3642,35.2791,35.2876,140347.0
2016-10-11 13:45:00,41.44,41.45,41.35,41.36,171029.0,35.2876,35.2961,35.211,35.2195,171029.0
2016-10-11 13:50:00,41.36,41.41,41.29,41.29,123116.0,35.2195,35.262,35.1599,35.1599,123116.0
2016-10-11 13:55:00,41.3,41.33,41.23,41.23,181576.0,35.1684,35.1939,35.1088,35.1088,181576.0
2016-10-11 14:00:00,41.23,41.3,41.23,41.29,59216.0,35.1088,35.1684,35.1088,35.1599,59216.0
2016-10-11 14:05:00,41.29,41.3,41.17,41.21,125585.0,35.1599,35.1684,35.0577,35.0917,125585.0
2016-10-11 14:10:00,41.21,41.24,41.18,41.18,68086.0,35.0917,35.1173,35.0662,35.0662,68086.0
2016-10-11 14:15:00,41.17,41.18,41.05,41.06,125289.0,35.0577,35.0662,34.9555,34.964,125289.0
2016-10-11 14:20:00,41.07,41.13,41.04,41.13,120441.0,34.9725,35.0236,34.947,35.0236,120441.0
2016-10-11 14:25:00,41.12,41.17,41.05,41.07,184606.0,35.0151,35.0577,34.9555,34.9725,184606.0
2016-10-11 14:30:00,41.07,41.08,41.02,41.06,88520.0,34.9725,34.981,34.93,34.964,88520.0
2016-10-11 14:35:00,41.06,41.09,41.04,41.06,74891.0,34.964,34.9896,34.947,34.964,74891.0
2016-10-11 14:40:00,41.07,41.08,41.03,41.04,195955.0,34.9725,34.981,34.9385,34.947,195955.0
2016-10-11 14:45:00,41.04,41.18,41.03,41.18,205973.0,34.947,35.0662,34.9385,35.0662,205973.0
2016-10-11 14:50:00,41.17,41.23,41.12,41.23,142221.0,35.0577,35.1088,35.0151,35.1088,142221.0
2016-10-11 14:55:00,41.23,41.3,41.2,41.3,160141.0,35.1088,35.1684,35.0832,35.1684,160141.0
2016-10-11 15:00:00,41.3,41.3,41.23,41.25,152116.0,35.1684,35.1684,35.1088,35.1258,152116.0
2016-10-11 15:05:00,41.25,41.25,41.16,41.2,172094.0,35.1258,35.1258,35.0492,35.0832,172094.0
2016-10-11 15:10:00,41.2,41.23,41.17,41.22,143179.0,35.0832,35.1088,35.0577,35.1003,143179.0
2016-10-11 15:15:00,41.22,41.26,41.18,41.26,171654.0,35.1003,35.1343,35.0662,35.1343,171654.0
2016-10-11 15:20:00,41.26,41.3,41.22,41.27,184761.0,35.1343,35.1684,35.1003,35.1428,184761.0
2016-10-11 15:25:00,41.27,41.28,41.2,41.23,125949.0,35.1428,35.1513,35.0832,35.1088,125949.0
2016-10-11 15:30:00,41.23,41.24,41.18,41.2,300245.0,35.1088,35.1173,35.0662,35.0832,300245.0
2016-10-11 15:35:00,41.19,41.25,41.15,41.22,287659.0,35.0747,35.1258,35.0407,35.1003,287659.0
2016-10-11 15:40:00,41.22,41.23,41.11,41.15,337924.0,35.1003,35.1088,35.0066,35.0407,337924.0
2016-10-11 15:45:00,41.14,41.23,41.14,41.23,266889.0,35.0321,35.1088,35.0321,35.1088,266889.0
2016-10-11 15:50:00,41.23,41.24,41.2,41.23,320372.0,35.1088,35.1173,35.0832,35.1088,320372.0
2016-10-11 15:55:00,41.23,41.25,41.16,41.17,681147.0,35.1088,35.1258,35.0492,35.0577,681147.0
2016-10-12 09:30:00,41.05,41.42,41.05,41.25,227343.0,35.1773,35.4943,35.1773,35.3487,227343.0
2016-10-12 09:35:00,41.24,41.24,41.01,41.06,136149.0,35.3401,35.3401,35.143,35.1858,136149.0
2016-10-12 09:40:00,41.05,41.05,40.92,40.94,141118.0,35.1773,35.1773,35.0659,35.083,141118.0
2016-10-12 09:45:00,40.95,40.95,40.82,40.91,145136.0,35.0916,35.0916,34.9802,35.0573,145136.0
2016-10-12 09:50:00,40.91,41.15,40.9,41.14,141801.0,35.0573,35.263,35.0487,35.2544,141801.0
2016-10-12 09:55:00,41.14,41.23,41.14,41.21,107161.0,35.2544,35.3315,35.2544,35.3144,107161.0
2016-10-12 10:00:00,41.22,41.25,41.19,41.22,128313.0,35.323,35.3487,35.2972,35.323,128313.0
2016-10-12 10:05:00,41.22,41.25,41.04,41.07,90229.0,35.323,35.3487,35.1687,35.1944,90229.0
2016-10-12 10:10:00,41.08,41.09,41.02,41.04,107599.0,35.203,35.2116,35.1516,35.1687,107599.0
2016-10-12 10:15:00,41.04,41.13,40.99,41.02,112036.0,35.1687,35.2458,35.1259,35.1516,112036.0
2016-10-12 10:20:00,41.02,41.04,40.98,41.03,63127.0,35.1516,35.1687,35.1173,35.1601,63127.0
2016-10-12 10:25:00,41.03,41.15,41.02,41.08,72356.0,35.1601,35.263,35.1516,35.203,72356.0
2016-10-12 10:30:00,41.09,41.11,41.05,41.06,120140.0,35.2116,35.2287,35.1773,35.1858,120140.0
2016-10-12 10:35:00,41.06,41.06,40.92,40.96,77455.0,35.1858,35.1858,35.0659,35.1001,77455.0
2016-10-12 10:40:00,40.95,41.02,40.93,41.01,93627.0,35.0916,35.1516,35.0744,35.143,93627.0
2016-10-12 10:45:00,41.02,41.04,40.95,40.97,60528.0,35.1516,35.1687,35.0916,35.1087,60528.0
2016-10-12 10:50:00,40.97,40.98,40.88,40.9,94633.0,35.1087,35.1173,35.0316,35.0487,94633.0
2016-10-12 10:55:00,40.9,40.91,40.85,40.91,70919.0,35.0487,35.0573,35.0059,35.0573,70919.0
2016-10-12 11:00:00,40.91,40.96,40.88,40.95,89846.0,35.0573,35.1001,35.0316,35.0916,89846.0
2016-10-12 11:05:00,40.96,40.96,40.9,40.91,39296.0,35.1001,35.1001,35.0487,35.0573,39296.0
2016-10-12 11:10:00,40.92,40.94,40.86,40.89,57494.0,35.0659,35.083,35.0145,35.0402,57494.0
2016-10-12 11:15:00,40.88,40.88,40.84,40.86,51208.0,35.0316,35.0316,34.9973,35.0145,51208.0
2016-10-12 11:20:00,40.87,40.89,40.85,40.88,36957.0,35.023,35.0402,35.0059,35.0316,36957.0
2016-10-12 11:25:00,40.88,40.91,40.87,40.9,51047.0,35.0316,35.0573,35.023,35.0487,51047.0
2016-10-12 11:30:00,40.9,41.01,40.89,40.97,85493.0,35.0487,35.143,35.0402,35.1087,85493.0
2016-10-12 11:35:00,40.97,40.98,40.96,40.98,29457.0,35.1087,35.1173,35.1001,35.1173,29457.0
2016-10-12 11:40:00,40.98,41.0,40.96,40.99,115344.0,35.1173,35.1344,35.1001,35.1259,115344.0
2016-10-12 11:45:00,40.98,40.99,40.96,40.97,55770.0,35.1173,35.1259,35.1001,35.1087,55770.0
2016-10-12 11:50:00,40.97,41.01,40.95,41.0,103524.0,35.1087,35.143,35.0916,35.1344,103524.0
2016-10-12 11:55:00,40.99,41.02,40.99,41.01,37236.0,35.1259,35.1516,35.1259,35.143,37236.0
2016-10-12 12:00:00,41.01,41.09,41.0,41.09,100480.0,35.143,35.2116,35.1344,35.2116,100480.0
2016-10-12 12:05:00,41.09,41.1,41.05,41.09,68774.0,35.2116,35.2201,35.1773,35.2116,68774.0
2016-10-12 12:10:00,41.1,41.15,41.09,41.14,50483.0,35.2201,35.263,35.2116,35.2544,50483.0
2016-10-12 12:15:00,41.13,41.14,41.08,41.08,98694.0,35.2458,35.2544,35.203,35.203,98694.0
2016-10-12 12:20:00,41.08,41.12,41.07,41.11,38426.0,35.203,35.2373,35.1944,35.2287,38426.0
2016-10-12 12:25:00,41.11,41.14,41.08,41.1,88621.0,35.2287,35.2544,35.203,35.2201,88621.0
2016-10-12 12:30:00,41.1,41.1,41.01,41.05,57507.0,35.2201,35.2201,35.143,35.1773,57507.0
2016-10-12 12:35:00,41.05,41.12,41.05,41.08,37130.0,35.1773,35.2373,35.1773,35.203,37130.0
2016-10-12 12:40:00,41.09,41.09,41.04,41.06,20932.0,35.2116,35.2116,35.1687,35.1858,20932.0
2016-10-12 12:45:00,41.06,41.06,41.01,41.02,48815.0,35.1858,35.1858,35.143,35.1516,48815.0
2016-10-12 12:50:00,41.02,41.07,41.0,41.06,22539.0,35.1516,35.1944,35.1344,35.1858,22539.0
2016-10-12 12:55:00,41.05,41.06,41.03,41.05,37412.0,35.1773,35.1858,35.1601,35.1773,37412.0
2016-10-12 13:00:00,41.05,41.06,40.99,40.99,27791.0,35.1773,35.1858,35.1259,35.1259,27791.0
2016-10-12 13:05:00,40.99,41.03,40.98,41.03,21437.0,35.1259,35.1601,35.1173,35.1601,21437.0
2016-10-12 13:10:00,41.03,41.03,40.95,41.0,32346.0,35.1601,35.1601,35.0916,35.1344,32346.0
2016-10-12 13:15:00,41.0,41.02,40.98,41.01,27317.0,35.1344,35.1516,35.1173,35.143,27317.0
2016-10-12 13:20:00,41.0,41.01,40.95,40.96,22443.0,35.1344,35.143,35.0916,35.1001,22443.0
2016-10-12 13:25:00,40.96,40.97,40.95,40.96,30567.0,35.1001,35.1087,35.0916,35.1001,30567.0
2016-10-12 13:30:00,40.96,40.96,40.94,40.95,10555.0,35.1001,35.1001,35.083,35.0916,10555.0
2016-10-12 13:35:00,40.95,40.95,40.9,40.94,46392.0,35.0916,35.0916,35.0487,35.083,46392.0
2016-10-12 13:40:00,40.94,40.98,40.93,40.97,33779.0,35.083,35.1173,35.0744,35.1087,33779.0
2016-10-12 13:45:00,40.97,40.97,40.94,40.97,100131.0,35.1087,35.1087,35.083,35.1087,100131.0
2016-10-12 13:50:00,40.96,41.0,40.95,41.0,18028.0,35.1001,35.1344,35.0916,35.1344,18028.0
2016-10-12 13:55:00,40.99,41.03,40.99,41.03,26950.0,35.1259,35.1601,35.1259,35.1601,26950.0
2016-10-12 14:00:00,41.02,41.07,40.96,41.0,92139.0,35.1516,35.1944,35.1001,35.1344,92139.0
2016-10-12 14:05:00,41.0,41.02,40.95,41.02,48647.0,35.1344,35.1516,35.0916,35.1516,48647.0
2016-10-12 14:10:00,41.02,41.09,41.02,41.05,59775.0,35.1516,35.2116,35.1516,35.1773,59775.0
2016-10-12 14:15:00,41.05,41.07,41.03,41.03,26748.0,35.1773,35.1944,35.1601,35.1601,26748.0
2016-10-12 14:20:00,41.04,41.06,41.01,41.04,24795.0,35.1687,35.1858,35.143,35.1687,24795.0
2016-10-12 14:25:00,41.04,41.04,40.97,40.99,29619.0,35.1687,35.1687,35.1087,35.1259,29619.0
2016-10-12 14:30:00,40.99,41.03,40.99,41.01,27259.0,35.1259,35.1601,35.1259,35.143,27259.0
2016-10-12 14:35:00,41.0,41.06,41.0,41.04,27331.0,35.1344,35.1858,35.1344,35.1687,27331.0
2016-10-12 14:40:00,41.04,41.04,40.98,40.99,43381.0,35.1687,35.1687,35.1173,35.1259,43381.0
2016-10-12 14:45:00,40.99,41.0,40.97,40.98,29737.0,35.1259,35.1344,35.1087,35.1173,29737.0
2016-10-12 14:50:00,40.98,41.02,40.97,41.0,19495.0,35.1173,35.1516,35.1087,35.1344,19495.0
2016-10-12 14:55:00,40.99,41.02,40.95,40.95,24462.0,35.1259,35.1516,35.0916,35.0916,24462.0
2016-10-12 15:00:00,40.95,40.99,40.92,40.98,55226.0,35.0916,35.1259,35.0659,35.1173,55226.0
2016-10-12 15:05:00,40.98,41.03,40.96,40.99,38693.0,35.1173,35.1601,35.1001,35.1259,38693.0
2016-10-12 15:10:00,40.99,41.02,40.99,41.0,25008.0,35.1259,35.1516,35.1259,35.1344,25008.0
2016-10-12 15:15:00,41.01,41.02,40.99,41.02,38309.0,35.143,35.1516,35.1259,35.1516,38309.0
2016-10-12 15:20:00,41.03,41.04,41.0,41.01,83006.0,35.1601,35.1687,35.1344,35.143,83006.0
2016-10-12 15:25:00,41.02,41.02,40.98,40.99,60849.0,35.1516,35.1516,35.1173,35.1259,60849.0
2016-10-12 15:30:00,40.99,40.99,40.93,40.95,99001.0,35.1259,35.1259,35.0744,35.0916,99001.0
2016-10-12 15:35:00,40.95,41.02,40.94,41.01,104568.0,35.0916,35.1516,35.083,35.143,104568.0
2016-10-12 15:40:00,41.01,41.04,41.0,41.03,83726.0,35.143,35.1687,35.1344,35.1601,83726.0
2016-10-12 15:45:00,41.04,41.06,40.99,41.03,205165.0,35.1687,35.1858,35.1259,35.1601,205165.0
2016-10-12 15:50:00,41.02,41.03,41.0,41.01,120182.0,35.1516,35.1601,35.1344,35.143,120182.0
2016-10-12 15:55:00,41.0,41.04,40.96,40.99,312296.0,35.1344,35.1687,35.1001,35.1259,312296.0
2016-10-13 09:30:00,40.76,40.76,40.41,40.5,194462.0,34.9288,34.9288,34.6288,34.706,194462.0
2016-10-13 09:35:00,40.51,40.6,40.48,40.52,192269.0,34.7145,34.7917,34.6888,34.7231,192269.0
2016-10-13 09:40:00,40.53,40.55,40.45,40.55,180780.0,34.7317,34.7488,34.6631,34.7488,180780.0
2016-10-13 09:45:00,40.55,40.8,40.54,40.74,182034.0,34.7488,34.963,34.7402,34.9116,182034.0
2016-10-13 09:50:00,40.73,40.73,40.62,40.68,118322.0,34.9031,34.9031,34.8088,34.8602,118322.0
2016-10-13 09:55:00,40.69,40.74,40.61,40.65,125362.0,34.8688,34.9116,34.8002,34.8345,125362.0
2016-10-13 10:00:00,40.64,40.67,40.52,40.66,175355.0,34.8259,34.8516,34.7231,34.8431,175355.0
2016-10-13 10:05:00,40.66,40.8,40.65,40.79,99023.0,34.8431,34.963,34.8345,34.9545,99023.0
2016-10-13 10:10:00,40.78,40.78,40.7,40.78,91806.0,34.9459,34.9459,34.8773,34.9459,91806.0
2016-10-13 10:15:00,40.78,40.81,40.72,40.76,78284.0,34.9459,34.9716,34.8945,34.9288,78284.0
2016-10-13 10:20:00,40.76,40.82,40.74,40.8,116909.0,34.9288,34.9802,34.9116,34.963,116909.0
2016-10-13 10:25:00,40.8,40.81,40.75,40.77,120325.0,34.963,34.9716,34.9202,34.9373,120325.0
2016-10-13 10:30:00,40.77,40.84,40.68,40.84,83161.0,34.9373,34.9973,34.8602,34.9973,83161.0
2016-10-13 10:35:00,40.84,40.94,40.83,40.89,71905.0,34.9973,35.083,34.9887,35.0402,71905.0
2016-10-13 10:40:00,40.89,40.93,40.88,40.9,53065.0,35.0402,35.0744,35.0316,35.0487,53065.0
2016-10-13 10:45:00,40.9,40.91,40.76,40.77,60819.0,35.0487,35.0573,34.9288,34.9373,60819.0
2016-10-13 10:50:00,40.77,40.83,40.77,40.8,97947.0,34.9373,34.9887,34.9373,34.963,97947.0
2016-10-13 10:55:00,40.79,40.83,40.75,40.82,43103.0,34.9545,34.9887,34.9202,34.9802,43103.0
2016-10-13 11:00:00,40.82,40.82,40.72,40.73,54604.0,34.9802,34.9802,34.8945,34.9031,54604.0
2016-10-13 11:05:00,40.73,40.83,40.72,40.81,37204.0,34.9031,34.9887,34.8945,34.9716,37204.0
2016-10-13 11:10:00,40.81,40.88,40.77,40.88,54175.0,34.9716,35.0316,34.9373,35.0316,54175.0
2016-10-13 11:15:00,40.87,40.93,40.86,40.92,45024.0,35.023,35.0744,35.0145,35.0659,45024.0
2016-10-13 11:20:00,40.93,40.95,40.86,40.88,48066.0,35.0744,35.0916,35.0145,35.0316,48066.0
2016-10-13 11:25:00,40.88,40.93,40.83,40.84,49967.0,35.0316,35.0744,34.9887,34.9973,49967.0
2016-10-13 11:30:00,40.84,40.89,40.84,40.88,41318.0,34.9973,35.0402,34.9973,35.0316,41318.0
2016-10-13 11:35:00,40.88,40.91,40.87,40.91,69867.0,35.0316,35.0573,35.023,35.0573,69867.0
2016-10-13 11:40:00,40.91,40.91,40.84,40.89,59305.0,35.0573,35.0573,34.9973,35.0402,59305.0
2016-10-13 11:45:00,40.9,40.94,40.88,40.91,27302.0,35.0487,35.083,35.0316,35.0573,27302.0
2016-10-13 11:50:00,40.9,40.92,40.86,40.87,28587.0,35.0487,35.0659,35.0145,35.023,28587.0
2016-10-13 11:55:00,40.87,40.9,40.86,40.89,39186.0,35.023,35.0487,35.0145,35.0402,39186.0
2016-10-13 12:00:00,40.89,40.89,40.82,40.87,40645.0,35.0402,35.0402,34.9802,35.023,40645.0
2016-10-13 12:05:00,40.87,40.9,40.86,40.89,33200.0,35.023,35.0487,35.0145,35.0402,33200.0
2016-10-13 12:10:00,40.88,40.92,40.87,40.9,28067.0,35.0316,35.0659,35.023,35.0487,28067.0
2016-10-13 12:15:00,40.91,40.92,40.85,40.86,30831.0,35.0573,35.0659,35.0059,35.0145,30831.0
2016-10-13 12:20:00,40.86,40.86,40.81,40.84,42186.0,35.0145,35.0145,34.9716,34.9973,42186.0
2016-10-13 12:25:00,40.83,40.84,40.81,40.82,31055.0,34.9887,34.9973,34.9716,34.9802,31055.0
2016-10-13 12:30:00,40.81,40.82,40.78,40.81,53911.0,34.9716,34.9802,34.9459,34.9716,53911.0
2016-10-13 12:35:00,40.81,40.91,40.81,40.89,36442.0,34.9716,35.0573,34.9716,35.0402,36442.0
2016-10-13 12:40:00,40.9,40.93,40.89,40.91,20763.0,35.0487,35.0744,35.0402,35.0573,20763.0
2016-10-13 12:45:00,40.91,40.93,40.9,40.93,29022.0,35.0573,35.0744,35.0487,35.0744,29022.0
2016-10-13 12:50:00,40.92,40.92,40.88,40.88,15954.0,35.0659,35.0659,35.0316,35.0316,15954.0
2016-10-13 12:55:00,40.88,40.9,40.85,40.88,31887.0,35.0316,35.0487,35.0059,35.0316,31887.0
2016-10-13 13:00:00,40.88,40.88,40.8,40.81,44526.0,35.0316,35.0316,34.963,34.9716,44526.0
2016-10-13 13:05:00,40.81,40.82,40.77,40.77,33609.0,34.9716,34.9802,34.9373,34.9373,33609.0
2016-10-13 13:10:00,40.77,40.79,40.73,40.73,40622.0,34.9373,34.9545,34.9031,34.9031,40622.0
2016-10-13 13:15:00,40.74,40.79,40.73,40.79,32336.0,34.9116,34.9545,34.9031,34.9545,32336.0
2016-10-13 13:20:00,40.78,40.82,40.76,40.81,32377.0,34.9459,34.9802,34.9288,34.9716,32377.0
2016-10-13 13:25:00,40.81,40.84,40.79,40.8,21695.0,34.9716,34.9973,34.9545,34.963,21695.0
2016-10-13 13:30:00,40.79,40.82,40.77,40.8,33754.0,34.9545,34.9802,34.9373,34.963,33754.0
2016-10-13 13:35:00,40.8,40.81,40.77,40.8,19532.0,34.963,34.9716,34.9373,34.963,19532.0
2016-10-13 13:40:00,40.8,40.85,40.8,40.83,34861.0,34.963,35.0059,34.963,34.9887,34861.0
2016-10-13 13:45:00,40.83,40.85,40.82,40.83,21106.0,34.9887,35.0059,34.9802,34.9887,21106.0
2016-10-13 13:50:00,40.83,40.9,40.82,40.89,28681.0,34.9887,35.0487,34.9802,35.0402,28681.0
2016-10-13 13:55:00,40.9,40.97,40.88,40.95,31095.0,35.0487,35.1087,35.0316,35.0916,31095.0
2016-10-13 14:00:00,40.96,41.01,40.93,41.0,47841.0,35.1001,35.143,35.0744,35.1344,47841.0
2016-10-13 14:05:00,41.0,41.03,40.99,41.03,28354.0,35.1344,35.1601,35.1259,35.1601,28354.0
2016-10-13 14:10:00,41.02,41.05,41.01,41.04,67679.0,35.1516,35.1773,35.143,35.1687,67679.0
2016-10-13 14:15:00,41.05,41.09,41.04,41.09,128064.0,35.1773,35.2116,35.1687,35.2116,128064.0
2016-10-13 14:20:00,41.09,41.15,41.09,41.14,113816.0,35.2116,35.263,35.2116,35.2544,113816.0
2016-10-13 14:25:00,41.14,41.17,41.12,41.17,63532.0,35.2544,35.2801,35.2373,35.2801,63532.0
2016-10-13 14:30:00,41.16,41.24,41.15,41.18,132602.0,35.2715,35.3401,35.263,35.2887,132602.0
2016-10-13 14:35:00,41.17,41.19,41.08,41.1,92002.0,35.2801,35.2972,35.203,35.2201,92002.0
2016-10-13 14:40:00,41.1,41.12,41.08,41.1,50416.0,35.2201,35.2373,35.203,35.2201,50416.0
2016-10-13 14:45:00,41.1,41.14,41.1,41.13,76497.0,35.2201,35.2544,35.2201,35.2458,76497.0
2016-10-13 14:50:00,41.14,41.18,41.1,41.16,50084.0,35.2544,35.2887,35.2201,35.2715,50084.0
2016-10-13 14:55:00,41.17,41.2,41.15,41.16,33245.0,35.2801,35.3058,35.263,35.2715,33245.0
2016-10-13 15:00:00,41.16,41.16,41.1,41.12,30366.0,35.2715,35.2715,35.2201,35.2373,30366.0
2016-10-13 15:05:00,41.11,41.12,41.07,41.09,51544.0,35.2287,35.2373,35.1944,35.2116,51544.0
2016-10-13 15:10:00,41.1,41.13,41.1,41.12,30906.0,35.2201,35.2458,35.2201,35.2373,30906.0
2016-10-13 15:15:00,41.12,41.13,41.06,41.08,48609.0,35.2373,35.2458,35.1858,35.203,48609.0
2016-10-13 15:20:00,41.07,41.09,41.04,41.09,44507.0,35.1944,35.2116,35.1687,35.2116,44507.0
2016-10-13 15:25:00,41.09,41.09,41.01,41.01,44328.0,35.2116,35.2116,35.143,35.143,44328.0
2016-10-13 15:30:00,41.02,41.03,40.97,41.01,82960.0,35.1516,35.1601,35.1087,35.143,82960.0
2016-10-13 15:35:00,41.01,41.06,40.99,41.05,58772.0,35.143,35.1858,35.1259,35.1773,58772.0
2016-10-13 15:40:00,41.05,41.09,41.01,41.02,78511.0,35.1773,35.2116,35.143,35.1516,78511.0
2016-10-13 15:45:00,41.02,41.04,40.99,41.02,145239.0,35.1516,35.1687,35.1259,35.1516,145239.0
2016-10-13 15:50:00,41.03,41.03,40.97,40.98,84013.0,35.1601,35.1601,35.1087,35.1173,84013.0
2016-10-13 15:55:00,40.98,40.99,40.93,40.99,336684.0,35.1173,35.1259,35.0744,35.1259,336684.0
2016-10-14 09:30:00,41.17,41.32,41.16,41.25,103429.0,35.2801,35.4086,35.2715,35.3487,103429.0
2016-10-14 09:35:00,41.23,41.35,41.22,41.28,63370.0,35.3315,35.4344,35.323,35.3744,63370.0
2016-10-14 09:40:00,41.29,41.36,41.24,41.34,77000.0,35.3829,35.4429,35.3401,35.4258,77000.0
2016-10-14 09:45:00,41.35,41.36,41.29,41.32,70686.0,35.4344,35.4429,35.3829,35.4086,70686.0
2016-10-14 09:50:00,41.33,41.34,41.29,41.3,73397.0,35.4172,35.4258,35.3829,35.3915,73397.0
2016-10-14 09:55:00,41.3,41.35,41.29,41.32,77908.0,35.3915,35.4344,35.3829,35.4086,77908.0
2016-10-14 10:00:00,41.3,41.34,41.29,41.3,64878.0,35.3915,35.4258,35.3829,35.3915,64878.0
2016-10-14 10:05:00,41.3,41.32,41.25,41.28,42351.0,35.3915,35.4086,35.3487,35.3744,42351.0
2016-10-14 10:10:00,41.28,41.34,41.27,41.32,47368.0,35.3744,35.4258,35.3658,35.4086,47368.0
2016-10-14 10:15:00,41.34,41.49,41.33,41.46,218037.0,35.4258,35.5543,35.4172,35.5286,218037.0
2016-10-14 10:20:00,41.46,41.49,41.41,41.45,84358.0,35.5286,35.5543,35.4858,35.52,84358.0
2016-10-14 10:25:00,41.45,41.46,41.37,41.37,100321.0,35.52,35.5286,35.4515,35.4515,100321.0
2016-10-14 10:30:00,41.36,41.46,41.35,41.45,130131.0,35.4429,35.5286,35.4344,35.52,130131.0
2016-10-14 10:35:00,41.45,41.49,41.43,41.46,114806.0,35.52,35.5543,35.5029,35.5286,114806.0
2016-10-14 10:40:00,41.46,41.53,41.44,41.52,70216.0,35.5286,35.5886,35.5115,35.58,70216.0
2016-10-14 10:45:00,41.52,41.53,41.38,41.39,107574.0,35.58,35.5886,35.4601,35.4686,107574.0
2016-10-14 10:50:00,41.38,41.41,41.35,41.38,127004.0,35.4601,35.4858,35.4344,35.4601,127004.0
2016-10-14 10:55:00,41.39,41.41,41.36,41.37,155608.0,35.4686,35.4858,35.4429,35.4515,155608.0
2016-10-14 11:00:00,41.37,41.39,41.3,41.31,127649.0,35.4515,35.4686,35.3915,35.4001,127649.0
2016-10-14 11:05:00,41.31,41.31,41.27,41.27,57401.0,35.4001,35.4001,35.3658,35.3658,57401.0
2016-10-14 11:10:00,41.27,41.29,41.21,41.22,57783.0,35.3658,35.3829,35.3144,35.323,57783.0
2016-10-14 11:15:00,41.21,41.22,41.18,41.19,55053.0,35.3144,35.323,35.2887,35.2972,55053.0
2016-10-14 11:20:00,41.19,41.2,41.14,41.18,33318.0,35.2972,35.3058,35.2544,35.2887,33318.0
2016-10-14 11:25:00,41.18,41.19,41.11,41.11,31763.0,35.2887,35.2972,35.2287,35.2287,31763.0
2016-10-14 11:30:00,41.11,41.12,41.06,41.1,51201.0,35.2287,35.2373,35.1858,35.2201,51201.0
2016-10-14 11:35:00,41.11,41.18,41.1,41.15,25909.0,35.2287,35.2887,35.2201,35.263,25909.0
2016-10-14 11:40:00,41.15,41.17,41.11,41.15,21886.0,35.263,35.2801,35.2287,35.263,21886.0
2016-10-14 11:45:00,41.14,41.16,41.09,41.11,38816.0,35.2544,35.2715,35.2116,35.2287,38816.0
2016-10-14 11:50:00,41.12,41.15,41.09,41.1,61121.0,35.2373,35.263,35.2116,35.2201,61121.0
2016-10-14 11:55:00,41.09,41.13,41.07,41.09,35528.0,35.2116,35.2458,35.1944,35.2116,35528.0
2016-10-14 12:00:00,41.08,41.13,41.07,41.12,25344.0,35.203,35.2458,35.1944,35.2373,25344.0
2016-10-14 12:05:00,41.12,41.12,41.08,41.08,25602.0,35.2373,35.2373,35.203,35.203,25602.0
2016-10-14 12:10:00,41.08,41.08,41.04,41.05,38930.0,35.203,35.203,35.1687,35.1773,38930.0
2016-10-14 12:15:00,41.05,41.07,40.99,41.0,47451.0,35.1773,35.1944,35.1259,35.1344,47451.0
2016-10-14 12:20:00,41.01,41.02,40.98,40.99,45075.0,35.143,35.1516,35.1173,35.1259,45075.0
2016-10-14 12:25:00,41.0,41.06,40.99,41.05,20009.0,35.1344,35.1858,35.1259,35.1773,20009.0
2016-10-14 12:30:00,41.05,41.09,41.03,41.06,20543.0,35.1773,35.2116,35.1601,35.1858,20543.0
2016-10-14 12:35:00,41.07,41.09,41.05,41.09,44430.0,35.1944,35.2116,35.1773,35.2116,44430.0
2016-10-14 12:40:00,41.09,41.13,41.07,41.08,67509.0,35.2116,35.2458,35.1944,35.203,67509.0
2016-10-14 12:45:00,41.08,41.08,41.04,41.07,21740.0,35.203,35.203,35.1687,35.1944,21740.0
2016-10-14 12:50:00,41.07,41.08,41.04,41.07,27784.0,35.1944,35.203,35.1687,35.1944,27784.0
2016-10-14 12:55:00,41.07,41.08,41.04,41.07,26505.0,35.1944,35.203,35.1687,35.1944,26505.0
2016-10-14 13:00:00,41.06,41.07,41.01,41.01,39657.0,35.1858,35.1944,35.143,35.143,39657.0
2016-10-14 13:05:00,41.0,41.09,40.99,41.08,36018.0,35.1344,35.2116,35.1259,35.203,36018.0
2016-10-14 13:10:00,41.09,41.09,41.02,41.06,26979.0,35.2116,35.2116,35.1516,35.1858,26979.0
2016-10-14 13:15:00,41.05,41.09,41.04,41.08,18979.0,35.1773,35.2116,35.1687,35.203,18979.0
2016-10-14 13:20:00,41.07,41.15,41.07,41.12,27314.0,35.1944,35.263,35.1944,35.2373,27314.0
2016-10-14 13:25:00,41.12,41.14,41.09,41.12,36136.0,35.2373,35.2544,35.2116,35.2373,36136.0
2016-10-14 13:30:00,41.12,41.19,41.07,41.17,69202.0,35.2373,35.2972,35.1944,35.2801,69202.0
2016-10-14 13:35:00,41.17,41.19,41.11,41.15,42557.0,35.2801,35.2972,35.2287,35.263,42557.0
2016-10-14 13:40:00,41.15,41.15,41.09,41.11,30788.0,35.263,35.263,35.2116,35.2287,30788.0
2016-10-14 13:45:00,41.11,41.12,41.07,41.08,40484.0,35.2287,35.2373,35.1944,35.203,40484.0
2016-10-14 13:50:00,41.09,41.1,41.02,41.04,76273.0,35.2116,35.2201,35.1516,35.1687,76273.0
2016-10-14 13:55:00,41.04,41.04,40.97,40.99,120846.0,35.1687,35.1687,35.1087,35.1259,120846.0
2016-10-14 14:00:00,40.99,41.01,40.95,41.0,67422.0,35.1259,35.143,35.0916,35.1344,67422.0
2016-10-14 14:05:00,41.0,41.0,40.93,40.95,144616.0,35.1344,35.1344,35.0744,35.0916,144616.0
2016-10-14 14:10:00,40.95,40.97,40.92,40.95,40441.0,35.0916,35.1087,35.0659,35.0916,40441.0
2016-10-14 14:15:00,40.95,40.97,40.91,40.94,58987.0,35.0916,35.1087,35.0573,35.083,58987.0
2016-10-14 14:20:00,40.94,41.01,40.94,40.99,53881.0,35.083,35.143,35.083,35.1259,53881.0
2016-10-14 14:25:00,40.99,41.01,40.96,41.0,43802.0,35.1259,35.143,35.1001,35.1344,43802.0
2016-10-14 14:30:00,41.0,41.0,40.95,40.97,37927.0,35.1344,35.1344,35.0916,35.1087,37927.0
2016-10-14 14:35:00,40.97,40.97,40.92,40.93,72495.0,35.1087,35.1087,35.0659,35.0744,72495.0
2016-10-14 14:40:00,40.93,40.93,40.89,40.91,47402.0,35.0744,35.0744,35.0402,35.0573,47402.0
2016-10-14 14:45:00,40.91,40.92,40.89,40.9,38451.0,35.0573,35.0659,35.0402,35.0487,38451.0
2016-10-14 14:50:00,40.9,40.9,40.83,40.83,71099.0,35.0487,35.0487,34.9887,34.9887,71099.0
2016-10-14 14:55:00,40.83,40.85,40.79,40.81,77393.0,34.9887,35.0059,34.9545,34.9716,77393.0
2016-10-14 15:00:00,40.82,40.85,40.81,40.84,46147.0,34.9802,35.0059,34.9716,34.9973,46147.0
2016-10-14 15:05:00,40.84,40.85,40.82,40.83,108227.0,34.9973,35.0059,34.9802,34.9887,108227.0
2016-10-14 15:10:00,40.84,40.85,40.81,40.82,67772.0,34.9973,35.0059,34.9716,34.9802,67772.0
2016-10-14 15:15:00,40.82,40.86,40.82,40.84,67489.0,34.9802,35.0145,34.9802,34.9973,67489.0
2016-10-14 15:20:00,40.84,40.86,40.82,40.84,64894.0,34.9973,35.0145,34.9802,34.9973,64894.0
2016-10-14 15:25:00,40.84,40.86,40.82,40.84,63581.0,34.9973,35.0145,34.9802,34.9973,63581.0
2016-10-14 15:30:00,40.83,40.89,40.81,40.89,78280.0,34.9887,35.0402,34.9716,35.0402,78280.0
2016-10-14 15:35:00,40.89,40.92,40.88,40.92,63079.0,35.0402,35.0659,35.0316,35.0659,63079.0
2016-10-14 15:40:00,40.91,40.94,40.87,40.89,99299.0,35.0573,35.083,35.023,35.0402,99299.0
2016-10-14 15:45:00,40.89,40.9,40.85,40.88,126559.0,35.0402,35.0487,35.0059,35.0316,126559.0
2016-10-14 15:50:00,40.88,40.9,40.84,40.85,201073.0,35.0316,35.0487,34.9973,35.0059,201073.0
2016-10-14 15:55:00,40.85,40.86,40.77,40.82,824028.0,35.0059,35.0145,34.9373,34.9802,824028.0
2016-10-17 09:30:00,40.73,40.95,40.71,40.79,102940.0,34.9031,35.0916,34.8859,34.9545,102940.0
2016-10-17 09:35:00,40.77,40.81,40.6,40.65,80261.0,34.9373,34.9716,34.7917,34.8345,80261.0
2016-10-17 09:40:00,40.65,40.87,40.65,40.84,156351.0,34.8345,35.023,34.8345,34.9973,156351.0
2016-10-17 09:45:00,40.84,40.87,40.74,40.75,80953.0,34.9973,35.023,34.9116,34.9202,80953.0
2016-10-17 09:50:00,40.76,40.83,40.72,40.73,85143.0,34.9288,34.9887,34.8945,34.9031,85143.0
2016-10-17 09:55:00,40.72,40.8,40.69,40.75,94727.0,34.8945,34.963,34.8688,34.9202,94727.0
2016-10-17 10:00:00,40.75,40.79,40.73,40.77,92303.0,34.9202,34.9545,34.9031,34.9373,92303.0
2016-10-17 10:05:00,40.76,40.8,40.65,40.8,186178.0,34.9288,34.963,34.8345,34.963,186178.0
2016-10-17 10:10:00,40.8,40.89,40.77,40.8,107288.0,34.963,35.0402,34.9373,34.963,107288.0
2016-10-17 10:15:00,40.8,40.83,40.75,40.81,77182.0,34.963,34.9887,34.9202,34.9716,77182.0
2016-10-17 10:20:00,40.81,40.91,40.77,40.91,60817.0,34.9716,35.0573,34.9373,35.0573,60817.0
2016-10-17 10:25:00,40.92,40.94,40.85,40.88,68709.0,35.0659,35.083,35.0059,35.0316,68709.0
2016-10-17 10:30:00,40.88,40.91,40.82,40.83,48707.0,35.0316,35.0573,34.9802,34.9887,48707.0
2016-10-17 10:35:00,40.82,40.86,40.8,40.82,53291.0,34.9802,35.0145,34.963,34.9802,53291.0
2016-10-17 10:40:00,40.82,40.85,40.8,40.82,52992.0,34.9802,35.0059,34.963,34.9802,52992.0
2016-10-17 10:45:00,40.82,40.82,40.76,40.78,63705.0,34.9802,34.9802,34.9288,34.9459,63705.0
2016-10-17 10:50:00,40.77,40.79,40.72,40.75,67034.0,34.9373,34.9545,34.8945,34.9202,67034.0
2016-10-17 10:55:00,40.76,40.76,40.71,40.75,57049.0,34.9288,34.9288,34.8859,34.9202,57049.0
2016-10-17 11:00:00,40.75,40.78,40.7,40.74,70193.0,34.9202,34.9459,34.8773,34.9116,70193.0
2016-10-17 11:05:00,40.74,40.76,40.7,40.71,51358.0,34.9116,34.9288,34.8773,34.8859,51358.0
2016-10-17 11:10:00,40.71,40.75,40.69,40.71,63725.0,34.8859,34.9202,34.8688,34.8859,63725.0
2016-10-17 11:15:00,40.7,40.75,40.69,40.75,48177.0,34.8773,34.9202,34.8688,34.9202,48177.0
2016-10-17 11:20:00,40.74,40.79,40.73,40.79,250165.0,34.9116,34.9545,34.9031,34.9545,250165.0
2016-10-17 11:25:00,40.78,40.81,40.75,40.8,129477.0,34.9459,34.9716,34.9202,34.963,129477.0
2016-10-17 11:30:00,40.8,40.84,40.79,40.84,98882.0,34.963,34.9973,34.9545,34.9973,98882.0
2016-10-17 11:35:00,40.84,40.85,40.79,40.84,65974.0,34.9973,35.0059,34.9545,34.9973,65974.0
2016-10-17 11:40:00,40.84,40.84,40.79,40.84,55824.0,34.9973,34.9973,34.9545,34.9973,55824.0
2016-10-17 11:45:00,40.84,40.84,40.76,40.77,67909.0,34.9973,34.9973,34.9288,34.9373,67909.0
2016-10-17 11:50:00,40.77,40.85,40.77,40.85,58422.0,34.9373,35.0059,34.9373,35.0059,58422.0
2016-10-17 11:55:00,40.85,40.85,40.78,40.8,41586.0,35.0059,35.0059,34.9459,34.963,41586.0
2016-10-17 12:00:00,40.81,40.81,40.76,40.77,37735.0,34.9716,34.9716,34.9288,34.9373,37735.0
2016-10-17 12:05:00,40.77,40.79,40.73,40.75,56821.0,34.9373,34.9545,34.9031,34.9202,56821.0
2016-10-17 12:10:00,40.76,40.76,40.7,40.71,86833.0,34.9288,34.9288,34.8773,34.8859,86833.0
2016-10-17 12:15:00,40.71,40.74,40.7,40.71,77573.0,34.8859,34.9116,34.8773,34.8859,77573.0
2016-10-17 12:20:00,40.72,40.72,40.68,40.69,35193.0,34.8945,34.8945,34.8602,34.8688,35193.0
2016-10-17 12:25:00,40.69,40.69,40.64,40.66,33478.0,34.8688,34.8688,34.8259,34.8431,33478.0
2016-10-17 12:30:00,40.66,40.7,40.64,40.7,48595.0,34.8431,34.8773,34.8259,34.8773,48595.0
2016-10-17 12:35:00,40.7,40.74,40.69,40.74,52829.0,34.8773,34.9116,34.8688,34.9116,52829.0
2016-10-17 12:40:00,40.74,40.74,40.69,40.71,43334.0,34.9116,34.9116,34.8688,34.8859,43334.0
2016-10-17 12:45:00,40.7,40.75,40.69,40.74,48398.0,34.8773,34.9202,34.8688,34.9116,48398.0
2016-10-17 12:50:00,40.73,40.76,40.71,40.72,37858.0,34.9031,34.9288,34.8859,34.8945,37858.0
2016-10-17 12:55:00,40.72,40.75,40.7,40.72,39999.0,34.8945,34.9202,34.8773,34.8945,39999.0
2016-10-17 13:00:00,40.72,40.76,40.65,40.69,86653.0,34.8945,34.9288,34.8345,34.8688,86653.0
2016-10-17 13:05:00,40.68,40.73,40.67,40.72,37245.0,34.8602,34.9031,34.8516,34.8945,37245.0
2016-10-17 13:10:00,40.71,40.72,40.69,40.72,28287.0,34.8859,34.8945,34.8688,34.8945,28287.0
2016-10-17 13:15:00,40.72,40.72,40.62,40.64,53835.0,34.8945,34.8945,34.8088,34.8259,53835.0
2016-10-17 13:20:00,40.64,40.66,40.6,40.63,50205.0,34.8259,34.8431,34.7917,34.8174,50205.0
2016-10-17 13:25:00,40.63,40.63,40.6,40.62,70801.0,34.8174,34.8174,34.7917,34.8088,70801.0
2016-10-17 13:30:00,40.61,40.65,40.6,40.64,48318.0,34.8002,34.8345,34.7917,34.8259,48318.0
2016-10-17 13:35:00,40.65,40.66,40.63,40.66,20098.0,34.8345,34.8431,34.8174,34.8431,20098.0
2016-10-17 13:40:00,40.66,40.66,40.62,40.62,49320.0,34.8431,34.8431,34.8088,34.8088,49320.0
2016-10-17 13:45:00,40.63,40.63,40.59,40.59,101172.0,34.8174,34.8174,34.7831,34.7831,101172.0
2016-10-17 13:50:00,40.59,40.61,40.58,40.61,40421.0,34.7831,34.8002,34.7745,34.8002,40421.0
2016-10-17 13:55:00,40.6,40.62,40.57,40.58,96449.0,34.7917,34.8088,34.7659,34.7745,96449.0
2016-10-17 14:00:00,40.57,40.64,40.57,40.64,46211.0,34.7659,34.8259,34.7659,34.8259,46211.0
2016-10-17 14:05:00,40.64,40.64,40.59,40.59,66982.0,34.8259,34.8259,34.7831,34.7831,66982.0
2016-10-17 14:10:00,40.59,40.63,40.59,40.63,62396.0,34.7831,34.8174,34.7831,34.8174,62396.0
2016-10-17 14:15:00,40.62,40.65,40.61,40.61,60381.0,34.8088,34.8345,34.8002,34.8002,60381.0
2016-10-17 14:20:00,40.61,40.64,40.58,40.58,71039.0,34.8002,34.8259,34.7745,34.7745,71039.0
2016-10-17 14:25:00,40.59,40.64,40.58,40.64,39135.0,34.7831,34.8259,34.7745,34.8259,39135.0
2016-10-17 14:30:00,40.63,40.64,40.6,40.62,50159.0,34.8174,34.8259,34.7917,34.8088,50159.0
2016-10-17 14:35:00,40.62,40.64,40.59,40.61,55458.0,34.8088,34.8259,34.7831,34.8002,55458.0
2016-10-17 14:40:00,40.6,40.61,40.58,40.58,37401.0,34.7917,34.8002,34.7745,34.7745,37401.0
2016-10-17 14:45:00,40.58,40.59,40.57,40.58,43067.0,34.7745,34.7831,34.7659,34.7745,43067.0
2016-10-17 14:50:00,40.58,40.6,40.57,40.57,44487.0,34.7745,34.7917,34.7659,34.7659,44487.0
2016-10-17 14:55:00,40.58,40.61,40.57,40.6,59661.0,34.7745,34.8002,34.7659,34.7917,59661.0
2016-10-17 15:00:00,40.61,40.61,40.56,40.58,63873.0,34.8002,34.8002,34.7574,34.7745,63873.0
2016-10-17 15:05:00,40.57,40.6,40.56,40.59,63808.0,34.7659,34.7917,34.7574,34.7831,63808.0
2016-10-17 15:10:00,40.59,40.6,40.57,40.58,52128.0,34.7831,34.7917,34.7659,34.7745,52128.0
2016-10-17 15:15:00,40.58,40.61,40.57,40.57,68225.0,34.7745,34.8002,34.7659,34.7659,68225.0
2016-10-17 15:20:00,40.57,40.6,40.56,40.59,71575.0,34.7659,34.7917,34.7574,34.7831,71575.0
2016-10-17 15:25:00,40.59,40.63,40.58,40.63,53593.0,34.7831,34.8174,34.7745,34.8174,53593.0
2016-10-17 15:30:00,40.63,40.63,40.57,40.59,91657.0,34.8174,34.8174,34.7659,34.7831,91657.0
2016-10-17 15:35:00,40.59,40.63,40.57,40.61,88216.0,34.7831,34.8174,34.7659,34.8002,88216.0
2016-10-17 15:40:00,40.61,40.64,40.6,40.61,112007.0,34.8002,34.8259,34.7917,34.8002,112007.0
2016-10-17 15:45:00,40.61,40.64,40.59,40.6,202447.0,34.8002,34.8259,34.7831,34.7917,202447.0
2016-10-17 15:50:00,40.61,40.61,40.56,40.57,205854.0,34.8002,34.8002,34.7574,34.7659,205854.0
2016-10-17 15:55:00,40.57,40.63,40.55,40.58,524513.0,34.7659,34.8174,34.7488,34.7745,524513.0
2016-10-18 09:30:00,40.85,40.9,40.71,40.8,357750.0,35.0059,35.0487,34.8859,34.963,357750.0
2016-10-18 09:35:00,40.8,40.84,40.5,40.73,458574.0,34.963,34.9973,34.706,34.9031,458574.0
2016-10-18 09:40:00,40.74,40.8,40.7,40.76,206089.0,34.9116,34.963,34.8773,34.9288,206089.0
2016-10-18 09:45:00,40.77,40.8,40.69,40.72,291797.0,34.9373,34.963,34.8688,34.8945,291797.0
2016-10-18 09:50:00,40.72,40.73,40.6,40.63,162957.0,34.8945,34.9031,34.7917,34.8174,162957.0
2016-10-18 09:55:00,40.63,40.73,40.62,40.73,102410.0,34.8174,34.9031,34.8088,34.9031,102410.0
2016-10-18 10:00:00,40.73,40.77,40.65,40.73,158107.0,34.9031,34.9373,34.8345,34.9031,158107.0
2016-10-18 10:05:00,40.74,40.88,40.72,40.84,138910.0,34.9116,35.0316,34.8945,34.9973,138910.0
2016-10-18 10:10:00,40.84,40.94,40.75,40.88,450325.0,34.9973,35.083,34.9202,35.0316,450325.0
2016-10-18 10:15:00,40.88,41.0,40.87,40.93,151216.0,35.0316,35.1344,35.023,35.0744,151216.0
2016-10-18 10:20:00,40.93,40.97,40.84,40.96,127600.0,35.0744,35.1087,34.9973,35.1001,127600.0
2016-10-18 10:25:00,40.96,40.96,40.88,40.91,88930.0,35.1001,35.1001,35.0316,35.0573,88930.0
2016-10-18 10:30:00,40.91,41.04,40.9,40.98,111992.0,35.0573,35.1687,35.0487,35.1173,111992.0
2016-10-18 10:35:00,40.98,41.03,40.97,41.01,135149.0,35.1173,35.1601,35.1087,35.143,135149.0
2016-10-18 10:40:00,41.01,41.1,41.0,41.09,64322.0,35.143,35.2201,35.1344,35.2116,64322.0
2016-10-18 10:45:00,41.09,41.12,41.05,41.05,79875.0,35.2116,35.2373,35.1773,35.1773,79875.0
2016-10-18 10:50:00,41.05,41.06,41.0,41.01,39154.0,35.1773,35.1858,35.1344,35.143,39154.0
2016-10-18 10:55:00,41.01,41.07,41.0,41.05,27627.0,35.143,35.1944,35.1344,35.1773,27627.0
2016-10-18 11:00:00,41.06,41.12,41.05,41.1,40378.0,35.1858,35.2373,35.1773,35.2201,40378.0
2016-10-18 11:05:00,41.1,41.15,41.09,41.12,66499.0,35.2201,35.263,35.2116,35.2373,66499.0
2016-10-18 11:10:00,41.13,41.13,41.06,41.12,49615.0,35.2458,35.2458,35.1858,35.2373,49615.0
2016-10-18 11:15:00,41.12,41.2,41.11,41.2,237835.0,35.2373,35.3058,35.2287,35.3058,237835.0
2016-10-18 11:20:00,41.2,41.27,41.19,41.27,119259.0,35.3058,35.3658,35.2972,35.3658,119259.0
2016-10-18 11:25:00,41.27,41.32,41.25,41.3,154471.0,35.3658,35.4086,35.3487,35.3915,154471.0
2016-10-18 11:30:00,41.3,41.3,41.19,41.21,132009.0,35.3915,35.3915,35.2972,35.3144,132009.0
2016-10-18 11:35:00,41.21,41.24,41.18,41.23,65996.0,35.3144,35.3401,35.2887,35.3315,65996.0
2016-10-18 11:40:00,41.24,41.25,41.22,41.23,42777.0,35.3401,35.3487,35.323,35.3315,42777.0
2016-10-18 11:45:00,41.23,41.23,41.1,41.14,71078.0,35.3315,35.3315,35.2201,35.2544,71078.0
2016-10-18 11:50:00,41.14,41.26,41.13,41.26,68288.0,35.2544,35.3572,35.2458,35.3572,68288.0
2016-10-18 11:55:00,41.26,41.31,41.25,41.29,89441.0,35.3572,35.4001,35.3487,35.3829,89441.0
2016-10-18 12:00:00,41.3,41.32,41.24,41.26,103864.0,35.3915,35.4086,35.3401,35.3572,103864.0
2016-10-18 12:05:00,41.26,41.34,41.26,41.3,41821.0,35.3572,35.4258,35.3572,35.3915,41821.0
2016-10-18 12:10:00,41.3,41.34,41.3,41.33,58026.0,35.3915,35.4258,35.3915,35.4172,58026.0
2016-10-18 12:15:00,41.33,41.41,41.31,41.37,97310.0,35.4172,35.4858,35.4001,35.4515,97310.0
2016-10-18 12:20:00,41.37,41.4,41.31,41.32,36288.0,35.4515,35.4772,35.4001,35.4086,36288.0
2016-10-18 12:25:00,41.32,41.33,41.27,41.28,36739.0,35.4086,35.4172,35.3658,35.3744,36739.0
2016-10-18 12:30:00,41.28,41.33,41.27,41.28,36570.0,35.3744,35.4172,35.3658,35.3744,36570.0
2016-10-18 12:35:00,41.29,41.3,41.2,41.21,88809.0,35.3829,35.3915,35.3058,35.3144,88809.0
2016-10-18 12:40:00,41.2,41.24,41.17,41.19,62994.0,35.3058,35.3401,35.2801,35.2972,62994.0
2016-10-18 12:45:00,41.19,41.22,41.16,41.18,26680.0,35.2972,35.323,35.2715,35.2887,26680.0
2016-10-18 12:50:00,41.18,41.2,41.14,41.17,43542.0,35.2887,35.3058,35.2544,35.2801,43542.0
2016-10-18 12:55:00,41.16,41.18,41.1,41.11,42328.0,35.2715,35.2887,35.2201,35.2287,42328.0
2016-10-18 13:00:00,41.11,41.13,41.09,41.11,45597.0,35.2287,35.2458,35.2116,35.2287,45597.0
2016-10-18 13:05:00,41.11,41.11,41.07,41.1,49155.0,35.2287,35.2287,35.1944,35.2201,49155.0
2016-10-18 13:10:00,41.1,41.13,41.08,41.09,102162.0,35.2201,35.2458,35.203,35.2116,102162.0
2016-10-18 13:15:00,41.1,41.15,41.08,41.11,38251.0,35.2201,35.263,35.203,35.2287,38251.0
2016-10-18 13:20:00,41.11,41.12,41.06,41.09,43245.0,35.2287,35.2373,35.1858,35.2116,43245.0
2016-10-18 13:25:00,41.09,41.1,41.07,41.09,35826.0,35.2116,35.2201,35.1944,35.2116,35826.0
2016-10-18 13:30:00,41.09,41.1,41.04,41.1,71115.0,35.2116,35.2201,35.1687,35.2201,71115.0
2016-10-18 13:35:00,41.1,41.15,41.09,41.13,50028.0,35.2201,35.263,35.2116,35.2458,50028.0
2016-10-18 13:40:00,41.13,41.16,41.12,41.14,85246.0,35.2458,35.2715,35.2373,35.2544,85246.0
2016-10-18 13:45:00,41.14,41.15,41.1,41.1,91495.0,35.2544,35.263,35.2201,35.2201,91495.0
2016-10-18 13:50:00,41.1,41.11,41.06,41.1,88517.0,35.2201,35.2287,35.1858,35.2201,88517.0
2016-10-18 13:55:00,41.1,41.2,41.07,41.17,139469.0,35.2201,35.3058,35.1944,35.2801,139469.0
2016-10-18 14:00:00,41.16,41.21,41.14,41.21,59250.0,35.2715,35.3144,35.2544,35.3144,59250.0
2016-10-18 14:05:00,41.21,41.22,41.16,41.17,58855.0,35.3144,35.323,35.2715,35.2801,58855.0
2016-10-18 14:10:00,41.17,41.18,41.12,41.12,82334.0,35.2801,35.2887,35.2373,35.2373,82334.0
2016-10-18 14:15:00,41.12,41.14,41.07,41.13,60873.0,35.2373,35.2544,35.1944,35.2458,60873.0
2016-10-18 14:20:00,41.13,41.17,41.12,41.16,34269.0,35.2458,35.2801,35.2373,35.2715,34269.0
2016-10-18 14:25:00,41.17,41.21,41.16,41.2,45328.0,35.2801,35.3144,35.2715,35.3058,45328.0
2016-10-18 14:30:00,41.2,41.23,41.15,41.23,53294.0,35.3058,35.3315,35.263,35.3315,53294.0
2016-10-18 14:35:00,41.23,41.23,41.13,41.14,62185.0,35.3315,35.3315,35.2458,35.2544,62185.0
2016-10-18 14:40:00,41.15,41.2,41.14,41.19,54349.0,35.263,35.3058,35.2544,35.2972,54349.0
2016-10-18 14:45:00,41.19,41.22,41.16,41.22,47930.0,35.2972,35.323,35.2715,35.323,47930.0
2016-10-18 14:50:00,41.21,41.24,41.15,41.18,64294.0,35.3144,35.3401,35.263,35.2887,64294.0
2016-10-18 14:55:00,41.18,41.21,41.16,41.16,49574.0,35.2887,35.3144,35.2715,35.2715,49574.0
2016-10-18 15:00:00,41.16,41.19,41.15,41.18,54140.0,35.2715,35.2972,35.263,35.2887,54140.0
2016-10-18 15:05:00,41.18,41.19,41.15,41.15,56165.0,35.2887,35.2972,35.263,35.263,56165.0
2016-10-18 15:10:00,41.15,41.17,41.13,41.16,61727.0,35.263,35.2801,35.2458,35.2715,61727.0
2016-10-18 15:15:00,41.17,41.19,41.15,41.18,64912.0,35.2801,35.2972,35.263,35.2887,64912.0
2016-10-18 15:20:00,41.19,41.22,41.16,41.21,80469.0,35.2972,35.323,35.2715,35.3144,80469.0
2016-10-18 15:25:00,41.21,41.25,41.2,41.25,108204.0,35.3144,35.3487,35.3058,35.3487,108204.0
2016-10-18 15:30:00,41.25,41.25,41.2,41.24,118697.0,35.3487,35.3487,35.3058,35.3401,118697.0
2016-10-18 15:35:00,41.24,41.26,41.22,41.25,142304.0,35.3401,35.3572,35.323,35.3487,142304.0
2016-10-18 15:40:00,41.25,41.26,41.2,41.21,179417.0,35.3487,35.3572,35.3058,35.3144,179417.0
2016-10-18 15:45:00,41.21,41.21,41.12,41.13,195890.0,35.3144,35.3144,35.2373,35.2458,195890.0
2016-10-18 15:50:00,41.12,41.19,41.12,41.14,195257.0,35.2373,35.2972,35.2373,35.2544,195257.0
2016-10-18 15:55:00,41.15,41.21,41.14,41.18,390555.0,35.263,35.3144,35.2544,35.2887,390555.0
2016-10-19 09:30:00,40.52,41.38,40.2,40.88,809874.0,34.7231,35.4601,34.4489,35.0316,809874.0
2016-10-19 09:35:00,40.83,41.02,40.54,40.74,261517.0,34.9887,35.1516,34.7402,34.9116,261517.0
2016-10-19 09:40:00,40.75,40.85,40.47,40.49,453745.0,34.9202,35.0059,34.6803,34.6974,453745.0
2016-10-19 09:45:00,40.49,40.62,40.45,40.53,377961.0,34.6974,34.8088,34.6631,34.7317,377961.0
2016-10-19 09:50:00,40.54,40.6,40.36,40.38,474701.0,34.7402,34.7917,34.586,34.6031,474701.0
2016-10-19 09:55:00,40.38,40.48,40.29,40.48,255810.0,34.6031,34.6888,34.526,34.6888,255810.0
2016-10-19 10:00:00,40.49,40.52,40.39,40.49,302476.0,34.6974,34.7231,34.6117,34.6974,302476.0
2016-10-19 10:05:00,40.48,40.49,40.28,40.4,340201.0,34.6888,34.6974,34.5174,34.6203,340201.0
2016-10-19 10:10:00,40.39,40.47,40.35,40.35,327590.0,34.6117,34.6803,34.5774,34.5774,327590.0
2016-10-19 10:15:00,40.35,40.38,40.27,40.3,462245.0,34.5774,34.6031,34.5089,34.5346,462245.0
2016-10-19 10:20:00,40.3,40.32,40.21,40.27,340935.0,34.5346,34.5517,34.4574,34.5089,340935.0
2016-10-19 10:25:00,40.27,40.32,40.25,40.31,248321.0,34.5089,34.5517,34.4917,34.5431,248321.0
2016-10-19 10:30:00,40.31,40.37,40.24,40.28,1003585.0,34.5431,34.5946,34.4832,34.5174,1003585.0
2016-10-19 10:35:00,40.29,40.3,40.23,40.26,160753.0,34.526,34.5346,34.4746,34.5003,160753.0
2016-10-19 10:40:00,40.26,40.31,40.23,40.27,201977.0,34.5003,34.5431,34.4746,34.5089,201977.0
2016-10-19 10:45:00,40.27,40.36,40.27,40.34,512046.0,34.5089,34.586,34.5089,34.5688,512046.0
2016-10-19 10:50:00,40.34,40.34,40.23,40.25,139869.0,34.5688,34.5688,34.4746,34.4917,139869.0
2016-10-19 10:55:00,40.26,40.32,40.25,40.29,302402.0,34.5003,34.5517,34.4917,34.526,302402.0
2016-10-19 11:00:00,40.3,40.31,40.25,40.26,219711.0,34.5346,34.5431,34.4917,34.5003,219711.0
2016-10-19 11:05:00,40.26,40.29,40.11,40.12,272776.0,34.5003,34.526,34.3718,34.3803,272776.0
2016-10-19 11:10:00,40.12,40.16,40.01,40.16,220158.0,34.3803,34.4146,34.2861,34.4146,220158.0
2016-10-19 11:15:00,40.16,40.25,40.12,40.19,179977.0,34.4146,34.4917,34.3803,34.4403,179977.0
2016-10-19 11:20:00,40.19,40.25,40.18,40.22,125172.0,34.4403,34.4917,34.4317,34.466,125172.0
2016-10-19 11:25:00,40.22,40.28,40.2,40.22,283818.0,34.466,34.5174,34.4489,34.466,283818.0
2016-10-19 11:30:00,40.22,40.24,40.12,40.12,100194.0,34.466,34.4832,34.3803,34.3803,100194.0
2016-10-19 11:35:00,40.11,40.14,40.1,40.12,75475.0,34.3718,34.3975,34.3632,34.3803,75475.0
2016-10-19 11:40:00,40.12,40.12,40.05,40.07,88245.0,34.3803,34.3803,34.3203,34.3375,88245.0
2016-10-19 11:45:00,40.08,40.1,40.04,40.05,246521.0,34.346,34.3632,34.3118,34.3203,246521.0
2016-10-19 11:50:00,40.05,40.06,40.0,40.02,145135.0,34.3203,34.3289,34.2775,34.2946,145135.0
2016-10-19 11:55:00,40.02,40.04,40.0,40.0,207908.0,34.2946,34.3118,34.2775,34.2775,207908.0
2016-10-19 12:00:00,40.0,40.08,39.94,40.02,299292.0,34.2775,34.346,34.2261,34.2946,299292.0
2016-10-19 12:05:00,40.02,40.04,39.99,40.04,128104.0,34.2946,34.3118,34.2689,34.3118,128104.0
2016-10-19 12:10:00,40.04,40.13,40.04,40.08,128728.0,34.3118,34.3889,34.3118,34.346,128728.0
2016-10-19 12:15:00,40.08,40.09,39.99,40.01,101241.0,34.346,34.3546,34.2689,34.2861,101241.0
2016-10-19 12:20:00,40.01,40.04,40.01,40.04,63221.0,34.2861,34.3118,34.2861,34.3118,63221.0
2016-10-19 12:25:00,40.04,40.07,39.99,40.05,132098.0,34.3118,34.3375,34.2689,34.3203,132098.0
2016-10-19 12:30:00,40.05,40.06,40.02,40.03,67043.0,34.3203,34.3289,34.2946,34.3032,67043.0
2016-10-19 12:35:00,40.04,40.04,39.99,40.02,91406.0,34.3118,34.3118,34.2689,34.2946,91406.0
2016-10-19 12:40:00,40.01,40.06,40.01,40.02,88014.0,34.2861,34.3289,34.2861,34.2946,88014.0
2016-10-19 12:45:00,40.02,40.05,40.01,40.04,97605.0,34.2946,34.3203,34.2861,34.3118,97605.0
2016-10-19 12:50:00,40.04,40.05,39.99,40.03,254897.0,34.3118,34.3203,34.2689,34.3032,254897.0
2016-10-19 12:55:00,40.03,40.13,40.03,40.11,95843.0,34.3032,34.3889,34.3032,34.3718,95843.0
2016-10-19 13:00:00,40.11,40.12,40.07,40.12,83528.0,34.3718,34.3803,34.3375,34.3803,83528.0
2016-10-19 13:05:00,40.12,40.15,40.09,40.11,91549.0,34.3803,34.406,34.3546,34.3718,91549.0
2016-10-19 13:10:00,40.12,40.19,40.11,40.16,79518.0,34.3803,34.4403,34.3718,34.4146,79518.0
2016-10-19 13:15:00,40.17,40.44,40.16,40.43,297290.0,34.4232,34.6545,34.4146,34.646,297290.0
2016-10-19 13:20:00,40.43,40.45,40.37,40.43,250915.0,34.646,34.6631,34.5946,34.646,250915.0
2016-10-19 13:25:00,40.43,40.43,40.33,40.35,103599.0,34.646,34.646,34.5603,34.5774,103599.0
2016-10-19 13:30:00,40.35,40.4,40.33,40.34,88950.0,34.5774,34.6203,34.5603,34.5688,88950.0
2016-10-19 13:35:00,40.34,40.34,40.26,40.31,86655.0,34.5688,34.5688,34.5003,34.5431,86655.0
2016-10-19 13:40:00,40.3,40.31,40.22,40.23,68512.0,34.5346,34.5431,34.466,34.4746,68512.0
2016-10-19 13:45:00,40.23,40.24,40.13,40.14,90815.0,34.4746,34.4832,34.3889,34.3975,90815.0
2016-10-19 13:50:00,40.14,40.23,40.13,40.19,108653.0,34.3975,34.4746,34.3889,34.4403,108653.0
2016-10-19 13:55:00,40.2,40.2,40.15,40.16,170074.0,34.4489,34.4489,34.406,34.4146,170074.0
2016-10-19 14:00:00,40.15,40.24,40.15,40.23,79182.0,34.406,34.4832,34.406,34.4746,79182.0
2016-10-19 14:05:00,40.23,40.23,40.11,40.12,65310.0,34.4746,34.4746,34.3718,34.3803,65310.0
2016-10-19 14:10:00,40.12,40.18,40.11,40.15,80201.0,34.3803,34.4317,34.3718,34.406,80201.0
2016-10-19 14:15:00,40.14,40.17,40.04,40.07,98027.0,34.3975,34.4232,34.3118,34.3375,98027.0
2016-10-19 14:20:00,40.07,40.07,40.0,40.05,96104.0,34.3375,34.3375,34.2775,34.3203,96104.0
2016-10-19 14:25:00,40.06,40.08,40.0,40.02,102728.0,34.3289,34.346,34.2775,34.2946,102728.0
2016-10-19 14:30:00,40.03,40.06,40.01,40.03,57840.0,34.3032,34.3289,34.2861,34.3032,57840.0
2016-10-19 14:35:00,40.02,40.11,40.02,40.03,111803.0,34.2946,34.3718,34.2946,34.3032,111803.0
2016-10-19 14:40:00,40.04,40.04,40.0,40.01,117298.0,34.3118,34.3118,34.2775,34.2861,117298.0
2016-10-19 14:45:00,40.01,40.03,40.0,40.02,83343.0,34.2861,34.3032,34.2775,34.2946,83343.0
2016-10-19 14:50:00,40.02,40.04,40.0,40.0,111040.0,34.2946,34.3118,34.2775,34.2775,111040.0
2016-10-19 14:55:00,40.01,40.09,40.0,40.07,138350.0,34.2861,34.3546,34.2775,34.3375,138350.0
2016-10-19 15:00:00,40.07,40.08,40.03,40.04,79504.0,34.3375,34.346,34.3032,34.3118,79504.0
2016-10-19 15:05:00,40.05,40.09,40.04,40.07,100774.0,34.3203,34.3546,34.3118,34.3375,100774.0
2016-10-19 15:10:00,40.07,40.1,40.05,40.07,134537.0,34.3375,34.3632,34.3203,34.3375,134537.0
2016-10-19 15:15:00,40.07,40.14,40.05,40.13,182252.0,34.3375,34.3975,34.3203,34.3889,182252.0
2016-10-19 15:20:00,40.13,40.17,40.12,40.17,103692.0,34.3889,34.4232,34.3803,34.4232,103692.0
2016-10-19 15:25:00,40.17,40.21,40.13,40.15,330286.0,34.4232,34.4574,34.3889,34.406,330286.0
2016-10-19 15:30:00,40.15,40.2,40.14,40.19,196330.0,34.406,34.4489,34.3975,34.4403,196330.0
2016-10-19 15:35:00,40.19,40.19,40.11,40.16,255045.0,34.4403,34.4403,34.3718,34.4146,255045.0
2016-10-19 15:40:00,40.16,40.18,40.11,40.13,264532.0,34.4146,34.4317,34.3718,34.3889,264532.0
2016-10-19 15:45:00,40.13,40.13,40.07,40.11,247388.0,34.3889,34.3889,34.3375,34.3718,247388.0
2016-10-19 15:50:00,40.11,40.11,40.02,40.06,587271.0,34.3718,34.3718,34.2946,34.3289,587271.0
2016-10-19 15:55:00,40.06,40.07,40.0,40.01,498947.0,34.3289,34.3375,34.2775,34.2861,498947.0
2016-10-20 09:30:00,40.01,40.15,40.0,40.11,270418.0,34.2861,34.406,34.2775,34.3718,270418.0
2016-10-20 09:35:00,40.1,40.33,40.08,40.28,193481.0,34.3632,34.5603,34.346,34.5174,193481.0
2016-10-20 09:40:00,40.28,40.31,40.1,40.29,294093.0,34.5174,34.5431,34.3632,34.526,294093.0
2016-10-20 09:45:00,40.29,40.64,40.28,40.63,232192.0,34.526,34.8259,34.5174,34.8174,232192.0
2016-10-20 09:50:00,40.62,40.63,40.5,40.57,199769.0,34.8088,34.8174,34.706,34.7659,199769.0
2016-10-20 09:55:00,40.57,40.66,40.55,40.61,159793.0,34.7659,34.8431,34.7488,34.8002,159793.0
2016-10-20 10:00:00,40.61,40.71,40.59,40.71,206426.0,34.8002,34.8859,34.7831,34.8859,206426.0
2016-10-20 10:05:00,40.71,40.72,40.63,40.66,150498.0,34.8859,34.8945,34.8174,34.8431,150498.0
2016-10-20 10:10:00,40.65,40.72,40.64,40.72,140168.0,34.8345,34.8945,34.8259,34.8945,140168.0
2016-10-20 10:15:00,40.72,40.75,40.5,40.53,231596.0,34.8945,34.9202,34.706,34.7317,231596.0
2016-10-20 10:20:00,40.52,40.56,40.51,40.52,68418.0,34.7231,34.7574,34.7145,34.7231,68418.0
2016-10-20 10:25:00,40.51,40.54,40.5,40.53,96664.0,34.7145,34.7402,34.706,34.7317,96664.0
2016-10-20 10:30:00,40.53,40.63,40.51,40.57,156649.0,34.7317,34.8174,34.7145,34.7659,156649.0
2016-10-20 10:35:00,40.56,40.62,40.5,40.61,128346.0,34.7574,34.8088,34.706,34.8002,128346.0
2016-10-20 10:40:00,40.61,40.65,40.59,40.6,72428.0,34.8002,34.8345,34.7831,34.7917,72428.0
2016-10-20 10:45:00,40.59,40.68,40.59,40.64,88310.0,34.7831,34.8602,34.7831,34.8259,88310.0
2016-10-20 10:50:00,40.63,40.64,40.52,40.54,149313.0,34.8174,34.8259,34.7231,34.7402,149313.0
2016-10-20 10:55:00,40.55,40.56,40.51,40.54,63018.0,34.7488,34.7574,34.7145,34.7402,63018.0
2016-10-20 11:00:00,40.54,40.58,40.53,40.54,65469.0,34.7402,34.7745,34.7317,34.7402,65469.0
2016-10-20 11:05:00,40.54,40.55,40.49,40.49,90037.0,34.7402,34.7488,34.6974,34.6974,90037.0
2016-10-20 11:10:00,40.5,40.59,40.49,40.55,89261.0,34.706,34.7831,34.6974,34.7488,89261.0
2016-10-20 11:15:00,40.54,40.59,40.53,40.58,93166.0,34.7402,34.7831,34.7317,34.7745,93166.0
2016-10-20 11:20:00,40.58,40.62,40.57,40.6,84938.0,34.7745,34.8088,34.7659,34.7917,84938.0
2016-10-20 11:25:00,40.6,40.68,40.59,40.68,137546.0,34.7917,34.8602,34.7831,34.8602,137546.0
2016-10-20 11:30:00,40.68,40.73,40.65,40.73,108910.0,34.8602,34.9031,34.8345,34.9031,108910.0
2016-10-20 11:35:00,40.72,40.75,40.69,40.7,117313.0,34.8945,34.9202,34.8688,34.8773,117313.0
2016-10-20 11:40:00,40.71,40.73,40.67,40.7,58413.0,34.8859,34.9031,34.8516,34.8773,58413.0
2016-10-20 11:45:00,40.69,40.72,40.68,40.71,50281.0,34.8688,34.8945,34.8602,34.8859,50281.0
2016-10-20 11:50:00,40.71,40.72,40.62,40.64,108594.0,34.8859,34.8945,34.8088,34.8259,108594.0
2016-10-20 11:55:00,40.64,40.67,40.62,40.66,46698.0,34.8259,34.8516,34.8088,34.8431,46698.0
2016-10-20 12:00:00,40.67,40.75,40.63,40.66,97729.0,34.8516,34.9202,34.8174,34.8431,97729.0
2016-10-20 12:05:00,40.66,40.68,40.63,40.66,44023.0,34.8431,34.8602,34.8174,34.8431,44023.0
2016-10-20 12:10:00,40.66,40.69,40.64,40.66,50090.0,34.8431,34.8688,34.8259,34.8431,50090.0
2016-10-20 12:15:00,40.66,40.69,40.63,40.65,39101.0,34.8431,34.8688,34.8174,34.8345,39101.0
2016-10-20 12:20:00,40.64,40.68,40.62,40.66,98133.0,34.8259,34.8602,34.8088,34.8431,98133.0
2016-10-20 12:25:00,40.66,40.66,40.57,40.58,56753.0,34.8431,34.8431,34.7659,34.7745,56753.0
2016-10-20 12:30:00,40.58,40.6,40.55,40.59,77460.0,34.7745,34.7917,34.7488,34.7831,77460.0
2016-10-20 12:35:00,40.58,40.65,40.58,40.64,68559.0,34.7745,34.8345,34.7745,34.8259,68559.0
2016-10-20 12:40:00,40.65,40.68,40.6,40.61,57136.0,34.8345,34.8602,34.7917,34.8002,57136.0
2016-10-20 12:45:00,40.62,40.63,40.59,40.59,72485.0,34.8088,34.8174,34.7831,34.7831,72485.0
2016-10-20 12:50:00,40.59,40.61,40.58,40.59,38335.0,34.7831,34.8002,34.7745,34.7831,38335.0
2016-10-20 12:55:00,40.59,40.62,40.57,40.59,63840.0,34.7831,34.8088,34.7659,34.7831,63840.0
2016-10-20 13:00:00,40.59,40.6,40.56,40.58,46101.0,34.7831,34.7917,34.7574,34.7745,46101.0
2016-10-20 13:05:00,40.58,40.61,40.58,40.61,30200.0,34.7745,34.8002,34.7745,34.8002,30200.0
2016-10-20 13:10:00,40.59,40.61,40.57,40.59,65242.0,34.7831,34.8002,34.7659,34.7831,65242.0
2016-10-20 13:15:00,40.58,40.59,40.56,40.59,41855.0,34.7745,34.7831,34.7574,34.7831,41855.0
2016-10-20 13:20:00,40.59,40.59,40.55,40.55,41977.0,34.7831,34.7831,34.7488,34.7488,41977.0
2016-10-20 13:25:00,40.55,40.58,40.55,40.57,26831.0,34.7488,34.7745,34.7488,34.7659,26831.0
2016-10-20 13:30:00,40.57,40.58,40.55,40.58,31780.0,34.7659,34.7745,34.7488,34.7745,31780.0
2016-10-20 13:35:00,40.58,40.65,40.58,40.65,50579.0,34.7745,34.8345,34.7745,34.8345,50579.0
2016-10-20 13:40:00,40.65,40.68,40.64,40.68,43174.0,34.8345,34.8602,34.8259,34.8602,43174.0
2016-10-20 13:45:00,40.68,40.7,40.58,40.59,69882.0,34.8602,34.8773,34.7745,34.7831,69882.0
2016-10-20 13:50:00,40.58,40.61,40.55,40.58,110831.0,34.7745,34.8002,34.7488,34.7745,110831.0
2016-10-20 13:55:00,40.57,40.61,40.55,40.6,47003.0,34.7659,34.8002,34.7488,34.7917,47003.0
2016-10-20 14:00:00,40.6,40.65,40.6,40.65,44376.0,34.7917,34.8345,34.7917,34.8345,44376.0
2016-10-20 14:05:00,40.66,40.67,40.6,40.64,54921.0,34.8431,34.8516,34.7917,34.8259,54921.0
2016-10-20 14:10:00,40.64,40.68,40.63,40.67,56121.0,34.8259,34.8602,34.8174,34.8516,56121.0
2016-10-20 14:15:00,40.67,40.7,40.65,40.68,52450.0,34.8516,34.8773,34.8345,34.8602,52450.0
2016-10-20 14:20:00,40.68,40.68,40.62,40.63,40118.0,34.8602,34.8602,34.8088,34.8174,40118.0
2016-10-20 14:25:00,40.64,40.67,40.6,40.67,57457.0,34.8259,34.8516,34.7917,34.8516,57457.0
2016-10-20 14:30:00,40.67,40.68,40.63,40.66,63108.0,34.8516,34.8602,34.8174,34.8431,63108.0
2016-10-20 14:35:00,40.66,40.7,40.66,40.67,48807.0,34.8431,34.8773,34.8431,34.8516,48807.0
2016-10-20 14:40:00,40.67,40.68,40.66,40.68,40061.0,34.8516,34.8602,34.8431,34.8602,40061.0
2016-10-20 14:45:00,40.68,40.7,40.61,40.7,74898.0,34.8602,34.8773,34.8002,34.8773,74898.0
2016-10-20 14:50:00,40.69,40.7,40.65,40.67,46673.0,34.8688,34.8773,34.8345,34.8516,46673.0
2016-10-20 14:55:00,40.67,40.75,40.67,40.75,105518.0,34.8516,34.9202,34.8516,34.9202,105518.0
2016-10-20 15:00:00,40.75,40.76,40.71,40.75,75813.0,34.9202,34.9288,34.8859,34.9202,75813.0
2016-10-20 15:05:00,40.75,40.77,40.72,40.73,54581.0,34.9202,34.9373,34.8945,34.9031,54581.0
2016-10-20 15:10:00,40.74,40.74,40.69,40.73,42471.0,34.9116,34.9116,34.8688,34.9031,42471.0
2016-10-20 15:15:00,40.74,40.74,40.7,40.73,59040.0,34.9116,34.9116,34.8773,34.9031,59040.0
2016-10-20 15:20:00,40.72,40.76,40.71,40.75,105525.0,34.8945,34.9288,34.8859,34.9202,105525.0
2016-10-20 15:25:00,40.75,40.77,40.74,40.75,133503.0,34.9202,34.9373,34.9116,34.9202,133503.0
2016-10-20 15:30:00,40.76,40.77,40.7,40.73,105680.0,34.9288,34.9373,34.8773,34.9031,105680.0
2016-10-20 15:35:00,40.73,40.76,40.72,40.75,98640.0,34.9031,34.9288,34.8945,34.9202,98640.0
2016-10-20 15:40:00,40.75,40.77,40.74,40.77,125637.0,34.9202,34.9373,34.9116,34.9373,125637.0
2016-10-20 15:45:00,40.77,40.81,40.76,40.8,148746.0,34.9373,34.9716,34.9288,34.963,148746.0
2016-10-20 15:50:00,40.8,40.81,40.77,40.8,165918.0,34.963,34.9716,34.9373,34.963,165918.0
2016-10-20 15:55:00,40.81,40.81,40.72,40.73,360735.0,34.9716,34.9716,34.8945,34.9031,360735.0
2016-10-21 09:30:00,40.41,40.51,40.3,40.44,479864.0,34.6288,34.7145,34.5346,34.6545,479864.0
2016-10-21 09:35:00,40.45,40.52,40.37,40.45,123117.0,34.6631,34.7231,34.5946,34.6631,123117.0
2016-10-21 09:40:00,40.44,40.56,40.44,40.5,131041.0,34.6545,34.7574,34.6545,34.706,131041.0
2016-10-21 09:45:00,40.51,40.51,40.43,40.44,67639.0,34.7145,34.7145,34.646,34.6545,67639.0
2016-10-21 09:50:00,40.42,40.51,40.42,40.47,69847.0,34.6374,34.7145,34.6374,34.6803,69847.0
2016-10-21 09:55:00,40.47,40.52,40.46,40.48,43785.0,34.6803,34.7231,34.6717,34.6888,43785.0
2016-10-21 10:00:00,40.48,40.5,40.38,40.42,117241.0,34.6888,34.706,34.6031,34.6374,117241.0
2016-10-21 10:05:00,40.41,40.44,40.39,40.41,84752.0,34.6288,34.6545,34.6117,34.6288,84752.0
2016-10-21 10:10:00,40.4,40.42,40.33,40.36,81404.0,34.6203,34.6374,34.5603,34.586,81404.0
2016-10-21 10:15:00,40.36,40.41,40.35,40.4,66449.0,34.586,34.6288,34.5774,34.6203,66449.0
2016-10-21 10:20:00,40.4,40.41,40.35,40.37,56405.0,34.6203,34.6288,34.5774,34.5946,56405.0
2016-10-21 10:25:00,40.36,40.4,40.36,40.38,44533.0,34.586,34.6203,34.586,34.6031,44533.0
2016-10-21 10:30:00,40.38,40.45,40.37,40.37,80882.0,34.6031,34.6631,34.5946,34.5946,80882.0
2016-10-21 10:35:00,40.36,40.36,40.28,40.29,73644.0,34.586,34.586,34.5174,34.526,73644.0
2016-10-21 10:40:00,40.29,40.34,40.28,40.33,67361.0,34.526,34.5688,34.5174,34.5603,67361.0
2016-10-21 10:45:00,40.33,40.34,40.29,40.32,83426.0,34.5603,34.5688,34.526,34.5517,83426.0
2016-10-21 10:50:00,40.32,40.32,40.29,40.3,57523.0,34.5517,34.5517,34.526,34.5346,57523.0
2016-10-21 10:55:00,40.3,40.35,40.29,40.35,70232.0,34.5346,34.5774,34.526,34.5774,70232.0
2016-10-21 11:00:00,40.35,40.35,40.16,40.16,237076.0,34.5774,34.5774,34.4146,34.4146,237076.0
2016-10-21 11:05:00,40.17,40.26,40.16,40.26,61635.0,34.4232,34.5003,34.4146,34.5003,61635.0
2016-10-21 11:10:00,40.26,40.28,40.24,40.26,50024.0,34.5003,34.5174,34.4832,34.5003,50024.0
2016-10-21 11:15:00,40.25,40.29,40.24,40.26,71142.0,34.4917,34.526,34.4832,34.5003,71142.0
2016-10-21 11:20:00,40.25,40.27,40.22,40.22,82497.0,34.4917,34.5089,34.466,34.466,82497.0
2016-10-21 11:25:00,40.22,40.24,40.19,40.24,53093.0,34.466,34.4832,34.4403,34.4832,53093.0
2016-10-21 11:30:00,40.23,40.31,40.22,40.3,185776.0,34.4746,34.5431,34.466,34.5346,185776.0
2016-10-21 11:35:00,40.29,40.36,40.28,40.36,84775.0,34.526,34.586,34.5174,34.586,84775.0
2016-10-21 11:40:00,40.37,40.47,40.35,40.46,151780.0,34.5946,34.6803,34.5774,34.6717,151780.0
2016-10-21 11:45:00,40.47,40.53,40.45,40.52,96166.0,34.6803,34.7317,34.6631,34.7231,96166.0
2016-10-21 11:50:00,40.52,40.52,40.43,40.45,44459.0,34.7231,34.7231,34.646,34.6631,44459.0
2016-10-21 11:55:00,40.44,40.48,40.41,40.42,87091.0,34.6545,34.6888,34.6288,34.6374,87091.0
2016-10-21 12:00:00,40.42,40.42,40.32,40.36,81468.0,34.6374,34.6374,34.5517,34.586,81468.0
2016-10-21 12:05:00,40.35,40.38,40.33,40.33,45496.0,34.5774,34.6031,34.5603,34.5603,45496.0
2016-10-21 12:10:00,40.33,40.37,40.32,40.36,76959.0,34.5603,34.5946,34.5517,34.586,76959.0
2016-10-21 12:15:00,40.36,40.38,40.34,40.37,159490.0,34.586,34.6031,34.5688,34.5946,159490.0
2016-10-21 12:20:00,40.38,40.39,40.33,40.34,41205.0,34.6031,34.6117,34.5603,34.5688,41205.0
2016-10-21 12:25:00,40.34,40.36,40.32,40.34,51638.0,34.5688,34.586,34.5517,34.5688,51638.0
2016-10-21 12:30:00,40.34,40.34,40.29,40.3,25209.0,34.5688,34.5688,34.526,34.5346,25209.0
2016-10-21 12:35:00,40.3,40.32,40.3,40.31,19675.0,34.5346,34.5517,34.5346,34.5431,19675.0
2016-10-21 12:40:00,40.32,40.33,40.25,40.26,111375.0,34.5517,34.5603,34.4917,34.5003,111375.0
2016-10-21 12:45:00,40.26,40.27,40.25,40.27,62686.0,34.5003,34.5089,34.4917,34.5089,62686.0
2016-10-21 12:50:00,40.26,40.26,40.21,40.22,43271.0,34.5003,34.5003,34.4574,34.466,43271.0
2016-10-21 12:55:00,40.22,40.24,40.19,40.21,109626.0,34.466,34.4832,34.4403,34.4574,109626.0
2016-10-21 13:00:00,40.21,40.3,40.19,40.26,141236.0,34.4574,34.5346,34.4403,34.5003,141236.0
2016-10-21 13:05:00,40.26,40.34,40.25,40.34,30654.0,34.5003,34.5688,34.4917,34.5688,30654.0
2016-10-21 13:10:00,40.34,40.37,40.32,40.36,35870.0,34.5688,34.5946,34.5517,34.586,35870.0
2016-10-21 13:15:00,40.36,40.37,40.34,40.37,9631.0,34.586,34.5946,34.5688,34.5946,9631.0
2016-10-21 13:20:00,40.37,40.39,40.36,40.38,41557.0,34.5946,34.6117,34.586,34.6031,41557.0
2016-10-21 13:25:00,40.38,40.41,40.37,40.41,41662.0,34.6031,34.6288,34.5946,34.6288,41662.0
2016-10-21 13:30:00,40.41,40.41,40.38,40.39,59292.0,34.6288,34.6288,34.6031,34.6117,59292.0
2016-10-21 13:35:00,40.4,40.41,40.37,40.41,347977.0,34.6203,34.6288,34.5946,34.6288,347977.0
2016-10-21 13:40:00,40.41,40.49,40.4,40.49,68133.0,34.6288,34.6974,34.6203,34.6974,68133.0
2016-10-21 13:45:00,40.48,40.56,40.47,40.55,66694.0,34.6888,34.7574,34.6803,34.7488,66694.0
2016-10-21 13:50:00,40.54,40.57,40.54,40.54,38896.0,34.7402,34.7659,34.7402,34.7402,38896.0
2016-10-21 13:55:00,40.54,40.54,40.49,40.5,30670.0,34.7402,34.7402,34.6974,34.706,30670.0
2016-10-21 14:00:00,40.5,40.51,40.48,40.48,36019.0,34.706,34.7145,34.6888,34.6888,36019.0
2016-10-21 14:05:00,40.48,40.49,40.45,40.45,25952.0,34.6888,34.6974,34.6631,34.6631,25952.0
2016-10-21 14:10:00,40.45,40.53,40.44,40.53,44864.0,34.6631,34.7317,34.6545,34.7317,44864.0
2016-10-21 14:15:00,40.53,40.6,40.52,40.57,91796.0,34.7317,34.7917,34.7231,34.7659,91796.0
2016-10-21 14:20:00,40.57,40.57,40.5,40.54,94050.0,34.7659,34.7659,34.706,34.7402,94050.0
2016-10-21 14:25:00,40.54,40.57,40.53,40.55,71552.0,34.7402,34.7659,34.7317,34.7488,71552.0
2016-10-21 14:30:00,40.56,40.57,40.54,40.55,41407.0,34.7574,34.7659,34.7402,34.7488,41407.0
2016-10-21 14:35:00,40.55,40.59,40.55,40.57,40680.0,34.7488,34.7831,34.7488,34.7659,40680.0
2016-10-21 14:40:00,40.57,40.59,40.55,40.57,26811.0,34.7659,34.7831,34.7488,34.7659,26811.0
2016-10-21 14:45:00,40.57,40.57,40.54,40.56,34871.0,34.7659,34.7659,34.7402,34.7574,34871.0
2016-10-21 14:50:00,40.55,40.57,40.54,40.57,25892.0,34.7488,34.7659,34.7402,34.7659,25892.0
2016-10-21 14:55:00,40.57,40.59,40.56,40.59,45984.0,34.7659,34.7831,34.7574,34.7831,45984.0
2016-10-21 15:00:00,40.59,40.61,40.57,40.57,70395.0,34.7831,34.8002,34.7659,34.7659,70395.0
2016-10-21 15:05:00,40.58,40.59,40.54,40.55,32434.0,34.7745,34.7831,34.7402,34.7488,32434.0
2016-10-21 15:10:00,40.55,40.56,40.52,40.54,36438.0,34.7488,34.7574,34.7231,34.7402,36438.0
2016-10-21 15:15:00,40.54,40.57,40.53,40.55,41122.0,34.7402,34.7659,34.7317,34.7488,41122.0
2016-10-21 15:20:00,40.55,40.56,40.51,40.52,31844.0,34.7488,34.7574,34.7145,34.7231,31844.0
2016-10-21 15:25:00,40.53,40.54,40.52,40.53,65017.0,34.7317,34.7402,34.7231,34.7317,65017.0
2016-10-21 15:30:00,40.52,40.54,40.51,40.54,68101.0,34.7231,34.7402,34.7145,34.7402,68101.0
2016-10-21 15:35:00,40.54,40.56,40.52,40.54,138071.0,34.7402,34.7574,34.7231,34.7402,138071.0
2016-10-21 15:40:00,40.53,40.56,40.52,40.53,81838.0,34.7317,34.7574,34.7231,34.7317,81838.0
2016-10-21 15:45:00,40.53,40.53,40.5,40.52,54342.0,34.7317,34.7317,34.706,34.7231,54342.0
2016-10-21 15:50:00,40.53,40.56,40.51,40.52,128746.0,34.7317,34.7574,34.7145,34.7231,128746.0
2016-10-21 15:55:00,40.52,40.55,40.49,40.51,299696.0,34.7231,34.7488,34.6974,34.7145,299696.0
2016-10-24 09:30:00,40.79,40.92,40.77,40.78,110665.0,34.9545,35.0659,34.9373,34.9459,110665.0
2016-10-24 09:35:00,40.79,40.81,40.74,40.78,52646.0,34.9545,34.9716,34.9116,34.9459,52646.0
2016-10-24 09:40:00,40.78,40.8,40.68,40.72,114938.0,34.9459,34.963,34.8602,34.8945,114938.0
2016-10-24 09:45:00,40.72,40.76,40.68,40.7,263409.0,34.8945,34.9288,34.8602,34.8773,263409.0
2016-10-24 09:50:00,40.7,40.73,40.68,40.69,85051.0,34.8773,34.9031,34.8602,34.8688,85051.0
2016-10-24 09:55:00,40.69,40.7,40.62,40.65,59637.0,34.8688,34.8773,34.8088,34.8345,59637.0
2016-10-24 10:00:00,40.66,40.67,40.6,40.63,89771.0,34.8431,34.8516,34.7917,34.8174,89771.0
2016-10-24 10:05:00,40.62,40.65,40.59,40.6,59562.0,34.8088,34.8345,34.7831,34.7917,59562.0
2016-10-24 10:10:00,40.6,40.69,40.6,40.66,108042.0,34.7917,34.8688,34.7917,34.8431,108042.0
2016-10-24 10:15:00,40.66,40.68,40.64,40.65,87003.0,34.8431,34.8602,34.8259,34.8345,87003.0
2016-10-24 10:20:00,40.65,40.69,40.63,40.66,58304.0,34.8345,34.8688,34.8174,34.8431,58304.0
2016-10-24 10:25:00,40.66,40.67,40.64,40.64,50876.0,34.8431,34.8516,34.8259,34.8259,50876.0
2016-10-24 10:30:00,40.65,40.65,40.53,40.53,101673.0,34.8345,34.8345,34.7317,34.7317,101673.0
2016-10-24 10:35:00,40.54,40.59,40.53,40.58,51295.0,34.7402,34.7831,34.7317,34.7745,51295.0
2016-10-24 10:40:00,40.58,40.58,40.52,40.55,56450.0,34.7745,34.7745,34.7231,34.7488,56450.0
2016-10-24 10:45:00,40.55,40.61,40.55,40.6,66414.0,34.7488,34.8002,34.7488,34.7917,66414.0
2016-10-24 10:50:00,40.6,40.6,40.55,40.58,38889.0,34.7917,34.7917,34.7488,34.7745,38889.0
2016-10-24 10:55:00,40.58,40.59,40.54,40.55,71350.0,34.7745,34.7831,34.7402,34.7488,71350.0
2016-10-24 11:00:00,40.55,40.57,40.53,40.55,97428.0,34.7488,34.7659,34.7317,34.7488,97428.0
2016-10-24 11:05:00,40.55,40.56,40.51,40.52,46744.0,34.7488,34.7574,34.7145,34.7231,46744.0
2016-10-24 11:10:00,40.52,40.57,40.52,40.57,93944.0,34.7231,34.7659,34.7231,34.7659,93944.0
2016-10-24 11:15:00,40.57,40.6,40.54,40.59,56056.0,34.7659,34.7917,34.7402,34.7831,56056.0
2016-10-24 11:20:00,40.59,40.6,40.54,40.56,83497.0,34.7831,34.7917,34.7402,34.7574,83497.0
2016-10-24 11:25:00,40.56,40.56,40.49,40.51,56576.0,34.7574,34.7574,34.6974,34.7145,56576.0
2016-10-24 11:30:00,40.51,40.53,40.49,40.49,38403.0,34.7145,34.7317,34.6974,34.6974,38403.0
2016-10-24 11:35:00,40.5,40.53,40.49,40.5,129466.0,34.706,34.7317,34.6974,34.706,129466.0
2016-10-24 11:40:00,40.5,40.52,40.49,40.5,46658.0,34.706,34.7231,34.6974,34.706,46658.0
2016-10-24 11:45:00,40.5,40.51,40.48,40.5,69731.0,34.706,34.7145,34.6888,34.706,69731.0
2016-10-24 11:50:00,40.49,40.53,40.49,40.51,124802.0,34.6974,34.7317,34.6974,34.7145,124802.0
2016-10-24 11:55:00,40.51,40.51,40.49,40.5,44610.0,34.7145,34.7145,34.6974,34.706,44610.0
2016-10-24 12:00:00,40.51,40.53,40.5,40.51,70435.0,34.7145,34.7317,34.706,34.7145,70435.0
2016-10-24 12:05:00,40.51,40.56,40.5,40.55,143453.0,34.7145,34.7574,34.706,34.7488,143453.0
2016-10-24 12:10:00,40.56,40.6,40.55,40.6,45043.0,34.7574,34.7917,34.7488,34.7917,45043.0
2016-10-24 12:15:00,40.59,40.6,40.55,40.57,80419.0,34.7831,34.7917,34.7488,34.7659,80419.0
2016-10-24 12:20:00,40.57,40.59,40.55,40.57,48491.0,34.7659,34.7831,34.7488,34.7659,48491.0
2016-10-24 12:25:00,40.57,40.6,40.53,40.53,32455.0,34.7659,34.7917,34.7317,34.7317,32455.0
2016-10-24 12:30:00,40.53,40.54,40.52,40.53,82548.0,34.7317,34.7402,34.7231,34.7317,82548.0
2016-10-24 12:35:00,40.54,40.56,40.5,40.51,63982.0,34.7402,34.7574,34.706,34.7145,63982.0
2016-10-24 12:40:00,40.5,40.56,40.5,40.55,47311.0,34.706,34.7574,34.706,34.7488,47311.0
2016-10-24 12:45:00,40.55,40.56,40.5,40.51,23794.0,34.7488,34.7574,34.706,34.7145,23794.0
2016-10-24 12:50:00,40.52,40.53,40.5,40.52,31312.0,34.7231,34.7317,34.706,34.7231,31312.0
2016-10-24 12:55:00,40.52,40.53,40.51,40.52,34463.0,34.7231,34.7317,34.7145,34.7231,34463.0
2016-10-24 13:00:00,40.52,40.54,40.5,40.53,97963.0,34.7231,34.7402,34.706,34.7317,97963.0
2016-10-24 13:05:00,40.53,40.53,40.49,40.51,20266.0,34.7317,34.7317,34.6974,34.7145,20266.0
2016-10-24 13:10:00,40.51,40.53,40.49,40.5,34494.0,34.7145,34.7317,34.6974,34.706,34494.0
2016-10-24 13:15:00,40.49,40.51,40.49,40.5,25761.0,34.6974,34.7145,34.6974,34.706,25761.0
2016-10-24 13:20:00,40.5,40.5,40.48,40.48,36969.0,34.706,34.706,34.6888,34.6888,36969.0
2016-10-24 13:25:00,40.48,40.51,40.48,40.5,46872.0,34.6888,34.7145,34.6888,34.706,46872.0
2016-10-24 13:30:00,40.5,40.51,40.45,40.45,52766.0,34.706,34.7145,34.6631,34.6631,52766.0
2016-10-24 13:35:00,40.46,40.46,40.43,40.43,41033.0,34.6717,34.6717,34.646,34.646,41033.0
2016-10-24 13:40:00,40.43,40.46,40.43,40.44,45021.0,34.646,34.6717,34.646,34.6545,45021.0
2016-10-24 13:45:00,40.43,40.45,40.42,40.43,72130.0,34.646,34.6631,34.6374,34.646,72130.0
2016-10-24 13:50:00,40.42,40.47,40.42,40.45,37916.0,34.6374,34.6803,34.6374,34.6631,37916.0
2016-10-24 13:55:00,40.46,40.46,40.39,40.4,67306.0,34.6717,34.6717,34.6117,34.6203,67306.0
2016-10-24 14:00:00,40.4,40.41,40.37,40.38,49319.0,34.6203,34.6288,34.5946,34.6031,49319.0
2016-10-24 14:05:00,40.38,40.39,40.34,40.39,80636.0,34.6031,34.6117,34.5688,34.6117,80636.0
2016-10-24 14:10:00,40.4,40.4,40.36,40.37,28356.0,34.6203,34.6203,34.586,34.5946,28356.0
2016-10-24 14:15:00,40.36,40.37,40.33,40.33,85216.0,34.586,34.5946,34.5603,34.5603,85216.0
2016-10-24 14:20:00,40.33,40.36,40.33,40.34,38236.0,34.5603,34.586,34.5603,34.5688,38236.0
2016-10-24 14:25:00,40.35,40.36,40.34,40.34,40457.0,34.5774,34.586,34.5688,34.5688,40457.0
2016-10-24 14:30:00,40.34,40.36,40.31,40.35,150017.0,34.5688,34.586,34.5431,34.5774,150017.0
2016-10-24 14:35:00,40.35,40.42,40.31,40.33,236178.0,34.5774,34.6374,34.5431,34.5603,236178.0
2016-10-24 14:40:00,40.33,40.42,40.33,40.38,188347.0,34.5603,34.6374,34.5603,34.6031,188347.0
2016-10-24 14:45:00,40.38,40.4,40.35,40.36,57191.0,34.6031,34.6203,34.5774,34.586,57191.0
2016-10-24 14:50:00,40.36,40.37,40.34,40.34,49121.0,34.586,34.5946,34.5688,34.5688,49121.0
2016-10-24 14:55:00,40.34,40.38,40.33,40.37,55830.0,34.5688,34.6031,34.5603,34.5946,55830.0
2016-10-24 15:00:00,40.38,40.39,40.38,40.39,22967.0,34.6031,34.6117,34.6031,34.6117,22967.0
2016-10-24 15:05:00,40.38,40.4,40.36,40.4,46773.0,34.6031,34.6203,34.586,34.6203,46773.0
2016-10-24 15:10:00,40.4,40.41,40.37,40.39,61245.0,34.6203,34.6288,34.5946,34.6117,61245.0
2016-10-24 15:15:00,40.39,40.39,40.34,40.34,78477.0,34.6117,34.6117,34.5688,34.5688,78477.0
2016-10-24 15:20:00,40.34,40.39,40.34,40.37,22523.0,34.5688,34.6117,34.5688,34.5946,22523.0
2016-10-24 15:25:00,40.37,40.4,40.37,40.39,32399.0,34.5946,34.6203,34.5946,34.6117,32399.0
2016-10-24 15:30:00,40.39,40.4,40.36,40.37,39495.0,34.6117,34.6203,34.586,34.5946,39495.0
2016-10-24 15:35:00,40.37,40.4,40.36,40.4,41029.0,34.5946,34.6203,34.586,34.6203,41029.0
2016-10-24 15:40:00,40.39,40.41,40.35,40.38,105152.0,34.6117,34.6288,34.5774,34.6031,105152.0
2016-10-24 15:45:00,40.39,40.43,40.38,40.4,139585.0,34.6117,34.646,34.6031,34.6203,139585.0
2016-10-24 15:50:00,40.41,40.42,40.39,40.4,76062.0,34.6288,34.6374,34.6117,34.6203,76062.0
2016-10-24 15:55:00,40.4,40.44,40.39,40.39,341833.0,34.6203,34.6545,34.6117,34.6117,341833.0
2016-10-25 09:30:00,40.42,40.5,40.35,40.39,100638.0,34.6374,34.706,34.5774,34.6117,100638.0
2016-10-25 09:35:00,40.4,40.41,40.25,40.32,93410.0,34.6203,34.6288,34.4917,34.5517,93410.0
2016-10-25 09:40:00,40.32,40.39,40.26,40.39,131165.0,34.5517,34.6117,34.5003,34.6117,131165.0
2016-10-25 09:45:00,40.39,40.51,40.38,40.51,113378.0,34.6117,34.7145,34.6031,34.7145,113378.0
2016-10-25 09:50:00,40.51,40.53,40.44,40.5,146757.0,34.7145,34.7317,34.6545,34.706,146757.0
2016-10-25 09:55:00,40.49,40.51,40.45,40.47,42938.0,34.6974,34.7145,34.6631,34.6803,42938.0
2016-10-25 10:00:00,40.48,40.61,40.45,40.59,221286.0,34.6888,34.8002,34.6631,34.7831,221286.0
2016-10-25 10:05:00,40.59,40.61,40.49,40.51,146345.0,34.7831,34.8002,34.6974,34.7145,146345.0
2016-10-25 10:10:00,40.5,40.51,40.42,40.43,144639.0,34.706,34.7145,34.6374,34.646,144639.0
2016-10-25 10:15:00,40.43,40.43,40.36,40.43,80263.0,34.646,34.646,34.586,34.646,80263.0
2016-10-25 10:20:00,40.43,40.44,40.36,40.37,78222.0,34.646,34.6545,34.586,34.5946,78222.0
2016-10-25 10:25:00,40.36,40.39,40.34,40.37,207189.0,34.586,34.6117,34.5688,34.5946,207189.0
2016-10-25 10:30:00,40.37,40.38,40.35,40.36,29791.0,34.5946,34.6031,34.5774,34.586,29791.0
2016-10-25 10:35:00,40.36,40.37,40.33,40.37,91862.0,34.586,34.5946,34.5603,34.5946,91862.0
2016-10-25 10:40:00,40.37,40.37,40.32,40.33,76679.0,34.5946,34.5946,34.5517,34.5603,76679.0
2016-10-25 10:45:00,40.33,40.33,40.29,40.3,136410.0,34.5603,34.5603,34.526,34.5346,136410.0
2016-10-25 10:50:00,40.29,40.3,40.26,40.27,92758.0,34.526,34.5346,34.5003,34.5089,92758.0
2016-10-25 10:55:00,40.28,40.3,40.25,40.29,60329.0,34.5174,34.5346,34.4917,34.526,60329.0
2016-10-25 11:00:00,40.29,40.31,40.28,40.29,73319.0,34.526,34.5431,34.5174,34.526,73319.0
2016-10-25 11:05:00,40.28,40.29,40.24,40.25,53393.0,34.5174,34.526,34.4832,34.4917,53393.0
2016-10-25 11:10:00,40.25,40.25,40.22,40.23,62051.0,34.4917,34.4917,34.466,34.4746,62051.0
2016-10-25 11:15:00,40.22,40.24,40.19,40.21,57077.0,34.466,34.4832,34.4403,34.4574,57077.0
2016-10-25 11:20:00,40.2,40.24,40.17,40.21,97174.0,34.4489,34.4832,34.4232,34.4574,97174.0
2016-10-25 11:25:00,40.21,40.29,40.19,40.27,98238.0,34.4574,34.526,34.4403,34.5089,98238.0
2016-10-25 11:30:00,40.27,40.29,40.24,40.28,119167.0,34.5089,34.526,34.4832,34.5174,119167.0
2016-10-25 11:35:00,40.29,40.33,40.28,40.33,28631.0,34.526,34.5603,34.5174,34.5603,28631.0
2016-10-25 11:40:00,40.33,40.36,40.3,40.32,56809.0,34.5603,34.586,34.5346,34.5517,56809.0
2016-10-25 11:45:00,40.32,40.33,40.29,40.33,40700.0,34.5517,34.5603,34.526,34.5603,40700.0
2016-10-25 11:50:00,40.33,40.35,40.32,40.33,39150.0,34.5603,34.5774,34.5517,34.5603,39150.0
2016-10-25 11:55:00,40.33,40.36,40.32,40.33,48766.0,34.5603,34.586,34.5517,34.5603,48766.0
2016-10-25 12:00:00,40.32,40.35,40.3,40.33,45720.0,34.5517,34.5774,34.5346,34.5603,45720.0
2016-10-25 12:05:00,40.34,40.34,40.24,40.26,62117.0,34.5688,34.5688,34.4832,34.5003,62117.0
2016-10-25 12:10:00,40.26,40.28,40.24,40.25,30222.0,34.5003,34.5174,34.4832,34.4917,30222.0
2016-10-25 12:15:00,40.25,40.25,40.2,40.24,33245.0,34.4917,34.4917,34.4489,34.4832,33245.0
2016-10-25 12:20:00,40.25,40.26,40.23,40.25,20617.0,34.4917,34.5003,34.4746,34.4917,20617.0
2016-10-25 12:25:00,40.25,40.26,40.23,40.24,24534.0,34.4917,34.5003,34.4746,34.4832,24534.0
2016-10-25 12:30:00,40.24,40.28,40.23,40.26,40561.0,34.4832,34.5174,34.4746,34.5003,40561.0
2016-10-25 12:35:00,40.27,40.29,40.24,40.28,77377.0,34.5089,34.526,34.4832,34.5174,77377.0
2016-10-25 12:40:00,40.28,40.29,40.26,40.29,40520.0,34.5174,34.526,34.5003,34.526,40520.0
2016-10-25 12:45:00,40.29,40.33,40.27,40.3,40246.0,34.526,34.5603,34.5089,34.5346,40246.0
2016-10-25 12:50:00,40.29,40.34,40.29,40.3,31179.0,34.526,34.5688,34.526,34.5346,31179.0
2016-10-25 12:55:00,40.29,40.34,40.29,40.3,39070.0,34.526,34.5688,34.526,34.5346,39070.0
2016-10-25 13:00:00,40.29,40.3,40.26,40.28,30281.0,34.526,34.5346,34.5003,34.5174,30281.0
2016-10-25 13:05:00,40.27,40.29,40.27,40.29,16221.0,34.5089,34.526,34.5089,34.526,16221.0
2016-10-25 13:10:00,40.28,40.29,40.26,40.27,33542.0,34.5174,34.526,34.5003,34.5089,33542.0
2016-10-25 13:15:00,40.27,40.3,40.26,40.27,39043.0,34.5089,34.5346,34.5003,34.5089,39043.0
2016-10-25 13:20:00,40.27,40.29,40.25,40.26,65297.0,34.5089,34.526,34.4917,34.5003,65297.0
2016-10-25 13:25:00,40.26,40.28,40.25,40.27,39032.0,34.5003,34.5174,34.4917,34.5089,39032.0
2016-10-25 13:30:00,40.27,40.3,40.26,40.3,20763.0,34.5089,34.5346,34.5003,34.5346,20763.0
2016-10-25 13:35:00,40.3,40.31,40.29,40.29,109357.0,34.5346,34.5431,34.526,34.526,109357.0
2016-10-25 13:40:00,40.29,40.32,40.29,40.3,31262.0,34.526,34.5517,34.526,34.5346,31262.0
2016-10-25 13:45:00,40.3,40.33,40.29,40.33,19820.0,34.5346,34.5603,34.526,34.5603,19820.0
2016-10-25 13:50:00,40.33,40.35,40.31,40.31,81801.0,34.5603,34.5774,34.5431,34.5431,81801.0
2016-10-25 13:55:00,40.32,40.33,40.31,40.33,22957.0,34.5517,34.5603,34.5431,34.5603,22957.0
2016-10-25 14:00:00,40.34,40.35,40.32,40.33,48153.0,34.5688,34.5774,34.5517,34.5603,48153.0
2016-10-25 14:05:00,40.33,40.35,40.32,40.34,24038.0,34.5603,34.5774,34.5517,34.5688,24038.0
2016-10-25 14:10:00,40.34,40.35,40.3,40.32,42045.0,34.5688,34.5774,34.5346,34.5517,42045.0
2016-10-25 14:15:00,40.32,40.33,40.29,40.31,37326.0,34.5517,34.5603,34.526,34.5431,37326.0
2016-10-25 14:20:00,40.31,40.32,40.29,40.31,33170.0,34.5431,34.5517,34.526,34.5431,33170.0
2016-10-25 14:25:00,40.3,40.31,40.29,40.3,20864.0,34.5346,34.5431,34.526,34.5346,20864.0
2016-10-25 14:30:00,40.29,40.3,40.25,40.26,44051.0,34.526,34.5346,34.4917,34.5003,44051.0
2016-10-25 14:35:00,40.27,40.27,40.24,40.25,49149.0,34.5089,34.5089,34.4832,34.4917,49149.0
2016-10-25 14:40:00,40.25,40.25,40.22,40.23,55387.0,34.4917,34.4917,34.466,34.4746,55387.0
2016-10-25 14:45:00,40.23,40.24,40.21,40.23,28471.0,34.4746,34.4832,34.4574,34.4746,28471.0
2016-10-25 14:50:00,40.23,40.24,40.2,40.21,30621.0,34.4746,34.4832,34.4489,34.4574,30621.0
2016-10-25 14:55:00,40.21,40.22,40.19,40.2,42282.0,34.4574,34.466,34.4403,34.4489,42282.0
2016-10-25 15:00:00,40.2,40.21,40.18,40.18,68797.0,34.4489,34.4574,34.4317,34.4317,68797.0
2016-10-25 15:05:00,40.19,40.2,40.18,40.2,37897.0,34.4403,34.4489,34.4317,34.4489,37897.0
2016-10-25 15:10:00,40.2,40.2,40.17,40.19,55857.0,34.4489,34.4489,34.4232,34.4403,55857.0
2016-10-25 15:15:00,40.19,40.19,40.16,40.16,54861.0,34.4403,34.4403,34.4146,34.4146,54861.0
2016-10-25 15:20:00,40.16,40.17,40.15,40.17,38372.0,34.4146,34.4232,34.406,34.4232,38372.0
2016-10-25 15:25:00,40.17,40.2,40.16,40.2,50439.0,34.4232,34.4489,34.4146,34.4489,50439.0
2016-10-25 15:30:00,40.2,40.21,40.18,40.2,96748.0,34.4489,34.4574,34.4317,34.4489,96748.0
2016-10-25 15:35:00,40.2,40.21,40.18,40.19,76213.0,34.4489,34.4574,34.4317,34.4403,76213.0
2016-10-25 15:40:00,40.19,40.21,40.17,40.21,53323.0,34.4403,34.4574,34.4232,34.4574,53323.0
2016-10-25 15:45:00,40.21,40.24,40.2,40.23,145835.0,34.4574,34.4832,34.4489,34.4746,145835.0
2016-10-25 15:50:00,40.24,40.24,40.19,40.21,133492.0,34.4832,34.4832,34.4403,34.4574,133492.0
2016-10-25 15:55:00,40.21,40.22,40.17,40.2,282732.0,34.4574,34.466,34.4232,34.4489,282732.0
2016-10-26 09:30:00,40.0,40.04,39.93,40.0,290288.0,34.2775,34.3118,34.2175,34.2775,290288.0
2016-10-26 09:35:00,40.0,40.0,39.79,39.81,138096.0,34.2775,34.2775,34.0975,34.1147,138096.0
2016-10-26 09:40:00,39.8,39.84,39.76,39.84,173125.0,34.1061,34.1404,34.0718,34.1404,173125.0
2016-10-26 09:45:00,39.84,39.93,39.83,39.9,95274.0,34.1404,34.2175,34.1318,34.1918,95274.0
2016-10-26 09:50:00,39.9,39.97,39.84,39.96,126741.0,34.1918,34.2518,34.1404,34.2432,126741.0
2016-10-26 09:55:00,39.96,40.02,39.95,39.96,89230.0,34.2432,34.2946,34.2346,34.2432,89230.0
2016-10-26 10:00:00,39.95,40.01,39.92,40.01,69381.0,34.2346,34.2861,34.2089,34.2861,69381.0
2016-10-26 10:05:00,40.01,40.07,39.99,40.07,46853.0,34.2861,34.3375,34.2689,34.3375,46853.0
2016-10-26 10:10:00,40.07,40.12,40.04,40.09,75622.0,34.3375,34.3803,34.3118,34.3546,75622.0
2016-10-26 10:15:00,40.08,40.13,40.03,40.03,165904.0,34.346,34.3889,34.3032,34.3032,165904.0
2016-10-26 10:20:00,40.04,40.07,40.02,40.04,63757.0,34.3118,34.3375,34.2946,34.3118,63757.0
2016-10-26 10:25:00,40.04,40.07,40.03,40.06,121845.0,34.3118,34.3375,34.3032,34.3289,121845.0
2016-10-26 10:30:00,40.05,40.06,39.97,40.02,157034.0,34.3203,34.3289,34.2518,34.2946,157034.0
2016-10-26 10:35:00,40.02,40.06,40.0,40.02,75173.0,34.2946,34.3289,34.2775,34.2946,75173.0
2016-10-26 10:40:00,40.02,40.04,39.99,40.0,50826.0,34.2946,34.3118,34.2689,34.2775,50826.0
2016-10-26 10:45:00,40.0,40.02,39.96,40.01,56786.0,34.2775,34.2946,34.2432,34.2861,56786.0
2016-10-26 10:50:00,40.02,40.02,39.94,39.95,48664.0,34.2946,34.2946,34.2261,34.2346,48664.0
2016-10-26 10:55:00,39.96,40.09,39.95,40.07,63398.0,34.2432,34.3546,34.2346,34.3375,63398.0
2016-10-26 11:00:00,40.07,40.15,40.05,40.14,73208.0,34.3375,34.406,34.3203,34.3975,73208.0
2016-10-26 11:05:00,40.14,40.19,40.11,40.15,56540.0,34.3975,34.4403,34.3718,34.406,56540.0
2016-10-26 11:10:00,40.15,40.16,40.1,40.16,46280.0,34.406,34.4146,34.3632,34.4146,46280.0
2016-10-26 11:15:00,40.15,40.16,40.12,40.16,51307.0,34.406,34.4146,34.3803,34.4146,51307.0
2016-10-26 11:20:00,40.16,40.24,40.15,40.23,79885.0,34.4146,34.4832,34.406,34.4746,79885.0
2016-10-26 11:25:00,40.23,40.24,40.2,40.22,44141.0,34.4746,34.4832,34.4489,34.466,44141.0
2016-10-26 11:30:00,40.21,40.28,40.21,40.26,71201.0,34.4574,34.5174,34.4574,34.5003,71201.0
2016-10-26 11:35:00,40.25,40.27,40.21,40.26,59733.0,34.4917,34.5089,34.4574,34.5003,59733.0
2016-10-26 11:40:00,40.25,40.28,40.24,40.25,38103.0,34.4917,34.5174,34.4832,34.4917,38103.0
2016-10-26 11:45:00,40.25,40.27,40.23,40.26,44569.0,34.4917,34.5089,34.4746,34.5003,44569.0
2016-10-26 11:50:00,40.26,40.28,40.23,40.26,41633.0,34.5003,34.5174,34.4746,34.5003,41633.0
2016-10-26 11:55:00,40.26,40.28,40.22,40.23,50605.0,34.5003,34.5174,34.466,34.4746,50605.0
2016-10-26 12:00:00,40.24,40.28,40.22,40.23,60698.0,34.4832,34.5174,34.466,34.4746,60698.0
2016-10-26 12:05:00,40.23,40.24,40.17,40.18,35441.0,34.4746,34.4832,34.4232,34.4317,35441.0
2016-10-26 12:10:00,40.18,40.19,40.15,40.16,24634.0,34.4317,34.4403,34.406,34.4146,24634.0
2016-10-26 12:15:00,40.16,40.18,40.12,40.13,26293.0,34.4146,34.4317,34.3803,34.3889,26293.0
2016-10-26 12:20:00,40.13,40.16,40.08,40.09,30784.0,34.3889,34.4146,34.346,34.3546,30784.0
2016-10-26 12:25:00,40.09,40.12,40.04,40.05,48563.0,34.3546,34.3803,34.3118,34.3203,48563.0
2016-10-26 12:30:00,40.05,40.07,40.0,40.0,176427.0,34.3203,34.3375,34.2775,34.2775,176427.0
2016-10-26 12:35:00,40.0,40.06,40.0,40.04,193510.0,34.2775,34.3289,34.2775,34.3118,193510.0
2016-10-26 12:40:00,40.05,40.07,40.03,40.04,32769.0,34.3203,34.3375,34.3032,34.3118,32769.0
2016-10-26 12:45:00,40.05,40.06,40.0,40.04,33262.0,34.3203,34.3289,34.2775,34.3118,33262.0
2016-10-26 12:50:00,40.05,40.09,40.04,40.07,40004.0,34.3203,34.3546,34.3118,34.3375,40004.0
2016-10-26 12:55:00,40.06,40.08,40.04,40.05,55666.0,34.3289,34.346,34.3118,34.3203,55666.0
2016-10-26 13:00:00,40.05,40.09,40.05,40.09,48079.0,34.3203,34.3546,34.3203,34.3546,48079.0
2016-10-26 13:05:00,40.09,40.12,40.08,40.09,56568.0,34.3546,34.3803,34.346,34.3546,56568.0
2016-10-26 13:10:00,40.09,40.09,40.03,40.06,49939.0,34.3546,34.3546,34.3032,34.3289,49939.0
2016-10-26 13:15:00,40.05,40.09,40.03,40.08,46113.0,34.3203,34.3546,34.3032,34.346,46113.0
2016-10-26 13:20:00,40.09,40.1,40.03,40.06,54804.0,34.3546,34.3632,34.3032,34.3289,54804.0
2016-10-26 13:25:00,40.07,40.08,40.05,40.06,26442.0,34.3375,34.346,34.3203,34.3289,26442.0
2016-10-26 13:30:00,40.07,40.07,40.04,40.07,56527.0,34.3375,34.3375,34.3118,34.3375,56527.0
2016-10-26 13:35:00,40.06,40.08,40.06,40.06,108123.0,34.3289,34.346,34.3289,34.3289,108123.0
2016-10-26 13:40:00,40.06,40.07,40.01,40.02,151899.0,34.3289,34.3375,34.2861,34.2946,151899.0
2016-10-26 13:45:00,40.02,40.06,40.02,40.05,73064.0,34.2946,34.3289,34.2946,34.3203,73064.0
2016-10-26 13:50:00,40.05,40.06,40.01,40.02,80714.0,34.3203,34.3289,34.2861,34.2946,80714.0
2016-10-26 13:55:00,40.02,40.06,40.02,40.05,79728.0,34.2946,34.3289,34.2946,34.3203,79728.0
2016-10-26 14:00:00,40.05,40.06,39.92,39.93,74975.0,34.3203,34.3289,34.2089,34.2175,74975.0
2016-10-26 14:05:00,39.92,39.95,39.87,39.95,83451.0,34.2089,34.2346,34.1661,34.2346,83451.0
2016-10-26 14:10:00,39.95,39.99,39.93,39.99,47014.0,34.2346,34.2689,34.2175,34.2689,47014.0
2016-10-26 14:15:00,39.99,40.01,39.95,40.0,64369.0,34.2689,34.2861,34.2346,34.2775,64369.0
2016-10-26 14:20:00,40.0,40.02,39.98,39.98,52661.0,34.2775,34.2946,34.2604,34.2604,52661.0
2016-10-26 14:25:00,39.98,40.02,39.98,39.99,44022.0,34.2604,34.2946,34.2604,34.2689,44022.0
2016-10-26 14:30:00,39.99,40.02,39.98,40.01,52019.0,34.2689,34.2946,34.2604,34.2861,52019.0
2016-10-26 14:35:00,40.01,40.03,40.0,40.02,55282.0,34.2861,34.3032,34.2775,34.2946,55282.0
2016-10-26 14:40:00,40.01,40.04,39.99,40.0,58285.0,34.2861,34.3118,34.2689,34.2775,58285.0
2016-10-26 14:45:00,40.0,40.03,39.99,40.0,62014.0,34.2775,34.3032,34.2689,34.2775,62014.0
2016-10-26 14:50:00,40.0,40.0,39.98,40.0,35749.0,34.2775,34.2775,34.2604,34.2775,35749.0
2016-10-26 14:55:00,40.0,40.04,39.99,40.01,98565.0,34.2775,34.3118,34.2689,34.2861,98565.0
2016-10-26 15:00:00,40.0,40.01,39.97,39.97,67614.0,34.2775,34.2861,34.2518,34.2518,67614.0
2016-10-26 15:05:00,39.97,40.01,39.94,39.95,92105.0,34.2518,34.2861,34.2261,34.2346,92105.0
2016-10-26 15:10:00,39.94,39.97,39.94,39.97,42946.0,34.2261,34.2518,34.2261,34.2518,42946.0
2016-10-26 15:15:00,39.97,39.99,39.95,39.98,75927.0,34.2518,34.2689,34.2346,34.2604,75927.0
2016-10-26 15:20:00,39.98,40.04,39.97,40.03,97843.0,34.2604,34.3118,34.2518,34.3032,97843.0
2016-10-26 15:25:00,40.04,40.04,39.98,39.99,66249.0,34.3118,34.3118,34.2604,34.2689,66249.0
2016-10-26 15:30:00,39.98,40.0,39.98,39.98,57048.0,34.2604,34.2775,34.2604,34.2604,57048.0
2016-10-26 15:35:00,39.98,40.0,39.96,39.98,114558.0,34.2604,34.2775,34.2432,34.2604,114558.0
2016-10-26 15:40:00,39.98,40.0,39.97,39.98,116819.0,34.2604,34.2775,34.2518,34.2604,116819.0
2016-10-26 15:45:00,39.98,40.03,39.98,40.0,162247.0,34.2604,34.3032,34.2604,34.2775,162247.0
2016-10-26 15:50:00,40.0,40.01,39.95,39.95,103852.0,34.2775,34.2861,34.2346,34.2346,103852.0
2016-10-26 15:55:00,39.95,39.97,39.93,39.96,307449.0,34.2346,34.2518,34.2175,34.2432,307449.0
2016-10-27 09:30:00,40.09,40.21,40.06,40.18,128645.0,34.3546,34.4574,34.3289,34.4317,128645.0
2016-10-27 09:35:00,40.2,40.25,40.16,40.18,84404.0,34.4489,34.4917,34.4146,34.4317,84404.0
2016-10-27 09:40:00,40.18,40.26,40.16,40.23,77031.0,34.4317,34.5003,34.4146,34.4746,77031.0
2016-10-27 09:45:00,40.23,40.24,40.11,40.12,135157.0,34.4746,34.4832,34.3718,34.3803,135157.0
2016-10-27 09:50:00,40.11,40.24,40.11,40.24,57033.0,34.3718,34.4832,34.3718,34.4832,57033.0
2016-10-27 09:55:00,40.23,40.26,40.16,40.26,117227.0,34.4746,34.5003,34.4146,34.5003,117227.0
2016-10-27 10:00:00,40.26,40.28,40.21,40.24,127047.0,34.5003,34.5174,34.4574,34.4832,127047.0
2016-10-27 10:05:00,40.24,40.31,40.22,40.24,100245.0,34.4832,34.5431,34.466,34.4832,100245.0
2016-10-27 10:10:00,40.24,40.26,40.18,40.24,219637.0,34.4832,34.5003,34.4317,34.4832,219637.0
2016-10-27 10:15:00,40.25,40.27,40.21,40.22,89173.0,34.4917,34.5089,34.4574,34.466,89173.0
2016-10-27 10:20:00,40.22,40.26,40.2,40.21,100091.0,34.466,34.5003,34.4489,34.4574,100091.0
2016-10-27 10:25:00,40.21,40.25,40.19,40.25,53260.0,34.4574,34.4917,34.4403,34.4917,53260.0
2016-10-27 10:30:00,40.25,40.3,40.24,40.27,77057.0,34.4917,34.5346,34.4832,34.5089,77057.0
2016-10-27 10:35:00,40.26,40.31,40.24,40.29,115123.0,34.5003,34.5431,34.4832,34.526,115123.0
2016-10-27 10:40:00,40.29,40.29,40.25,40.29,56765.0,34.526,34.526,34.4917,34.526,56765.0
2016-10-27 10:45:00,40.29,40.32,40.27,40.27,87659.0,34.526,34.5517,34.5089,34.5089,87659.0
2016-10-27 10:50:00,40.27,40.32,40.26,40.31,61887.0,34.5089,34.5517,34.5003,34.5431,61887.0
2016-10-27 10:55:00,40.31,40.32,40.25,40.27,67329.0,34.5431,34.5517,34.4917,34.5089,67329.0
2016-10-27 11:00:00,40.26,40.3,40.25,40.29,32240.0,34.5003,34.5346,34.4917,34.526,32240.0
2016-10-27 11:05:00,40.28,40.32,40.27,40.31,32706.0,34.5174,34.5517,34.5089,34.5431,32706.0
2016-10-27 11:10:00,40.31,40.38,40.31,40.34,40375.0,34.5431,34.6031,34.5431,34.5688,40375.0
2016-10-27 11:15:00,40.34,40.41,40.32,40.4,57083.0,34.5688,34.6288,34.5517,34.6203,57083.0
2016-10-27 11:20:00,40.4,40.42,40.38,40.41,35262.0,34.6203,34.6374,34.6031,34.6288,35262.0
2016-10-27 11:25:00,40.41,40.46,40.39,40.46,78295.0,34.6288,34.6717,34.6117,34.6717,78295.0
2016-10-27 11:30:00,40.46,40.48,40.43,40.46,96407.0,34.6717,34.6888,34.646,34.6717,96407.0
2016-10-27 11:35:00,40.46,40.47,40.44,40.45,109860.0,34.6717,34.6803,34.6545,34.6631,109860.0
2016-10-27 11:40:00,40.45,40.45,40.34,40.35,84290.0,34.6631,34.6631,34.5688,34.5774,84290.0
2016-10-27 11:45:00,40.35,40.37,40.27,40.28,74188.0,34.5774,34.5946,34.5089,34.5174,74188.0
2016-10-27 11:50:00,40.27,40.32,40.27,40.29,85010.0,34.5089,34.5517,34.5089,34.526,85010.0
2016-10-27 11:55:00,40.3,40.41,40.29,40.41,114735.0,34.5346,34.6288,34.526,34.6288,114735.0
2016-10-27 12:00:00,40.41,40.43,40.4,40.43,25155.0,34.6288,34.646,34.6203,34.646,25155.0
2016-10-27 12:05:00,40.43,40.51,40.42,40.5,74370.0,34.646,34.7145,34.6374,34.706,74370.0
2016-10-27 12:10:00,40.5,40.51,40.48,40.5,32134.0,34.706,34.7145,34.6888,34.706,32134.0
2016-10-27 12:15:00,40.51,40.53,40.47,40.48,54704.0,34.7145,34.7317,34.6803,34.6888,54704.0
2016-10-27 12:20:00,40.48,40.48,40.39,40.43,30462.0,34.6888,34.6888,34.6117,34.646,30462.0
2016-10-27 12:25:00,40.42,40.44,40.38,40.4,31744.0,34.6374,34.6545,34.6031,34.6203,31744.0
2016-10-27 12:30:00,40.4,40.43,40.4,40.4,22164.0,34.6203,34.646,34.6203,34.6203,22164.0
2016-10-27 12:35:00,40.39,40.41,40.3,40.31,38403.0,34.6117,34.6288,34.5346,34.5431,38403.0
2016-10-27 12:40:00,40.32,40.33,40.27,40.28,26528.0,34.5517,34.5603,34.5089,34.5174,26528.0
2016-10-27 12:45:00,40.28,40.31,40.26,40.27,42014.0,34.5174,34.5431,34.5003,34.5089,42014.0
2016-10-27 12:50:00,40.27,40.29,40.25,40.26,42903.0,34.5089,34.526,34.4917,34.5003,42903.0
2016-10-27 12:55:00,40.26,40.32,40.25,40.29,49705.0,34.5003,34.5517,34.4917,34.526,49705.0
2016-10-27 13:00:00,40.29,40.31,40.27,40.29,28404.0,34.526,34.5431,34.5089,34.526,28404.0
2016-10-27 13:05:00,40.3,40.31,40.25,40.26,29471.0,34.5346,34.5431,34.4917,34.5003,29471.0
2016-10-27 13:10:00,40.26,40.29,40.25,40.27,30699.0,34.5003,34.526,34.4917,34.5089,30699.0
2016-10-27 13:15:00,40.27,40.33,40.27,40.33,48153.0,34.5089,34.5603,34.5089,34.5603,48153.0
2016-10-27 13:20:00,40.33,40.34,40.31,40.32,34417.0,34.5603,34.5688,34.5431,34.5517,34417.0
2016-10-27 13:25:00,40.32,40.33,40.29,40.33,27908.0,34.5517,34.5603,34.526,34.5603,27908.0
2016-10-27 13:30:00,40.33,40.34,40.29,40.3,40294.0,34.5603,34.5688,34.526,34.5346,40294.0
2016-10-27 13:35:00,40.3,40.33,40.29,40.33,48827.0,34.5346,34.5603,34.526,34.5603,48827.0
2016-10-27 13:40:00,40.32,40.33,40.25,40.27,27386.0,34.5517,34.5603,34.4917,34.5089,27386.0
2016-10-27 13:45:00,40.27,40.29,40.25,40.27,50154.0,34.5089,34.526,34.4917,34.5089,50154.0
2016-10-27 13:50:00,40.26,40.27,40.25,40.26,57411.0,34.5003,34.5089,34.4917,34.5003,57411.0
2016-10-27 13:55:00,40.26,40.28,40.24,40.26,51516.0,34.5003,34.5174,34.4832,34.5003,51516.0
2016-10-27 14:00:00,40.27,40.35,40.25,40.34,60252.0,34.5089,34.5774,34.4917,34.5688,60252.0
2016-10-27 14:05:00,40.34,40.35,40.28,40.29,55621.0,34.5688,34.5774,34.5174,34.526,55621.0
2016-10-27 14:10:00,40.29,40.39,40.29,40.38,48007.0,34.526,34.6117,34.526,34.6031,48007.0
2016-10-27 14:15:00,40.38,40.39,40.35,40.37,42582.0,34.6031,34.6117,34.5774,34.5946,42582.0
2016-10-27 14:20:00,40.37,40.38,40.32,40.33,26184.0,34.5946,34.6031,34.5517,34.5603,26184.0
2016-10-27 14:25:00,40.33,40.36,40.31,40.34,25490.0,34.5603,34.586,34.5431,34.5688,25490.0
2016-10-27 14:30:00,40.34,40.36,40.31,40.33,29840.0,34.5688,34.586,34.5431,34.5603,29840.0
2016-10-27 14:35:00,40.34,40.34,40.28,40.31,50132.0,34.5688,34.5688,34.5174,34.5431,50132.0
2016-10-27 14:40:00,40.31,40.32,40.28,40.29,33455.0,34.5431,34.5517,34.5174,34.526,33455.0
2016-10-27 14:45:00,40.29,40.31,40.28,40.3,36324.0,34.526,34.5431,34.5174,34.5346,36324.0
2016-10-27 14:50:00,40.3,40.31,40.25,40.27,49023.0,34.5346,34.5431,34.4917,34.5089,49023.0
2016-10-27 14:55:00,40.28,40.29,40.25,40.27,36362.0,34.5174,34.526,34.4917,34.5089,36362.0
2016-10-27 15:00:00,40.28,40.31,40.27,40.28,30611.0,34.5174,34.5431,34.5089,34.5174,30611.0
2016-10-27 15:05:00,40.27,40.31,40.27,40.3,35343.0,34.5089,34.5431,34.5089,34.5346,35343.0
2016-10-27 15:10:00,40.3,40.3,40.26,40.3,55959.0,34.5346,34.5346,34.5003,34.5346,55959.0
2016-10-27 15:15:00,40.3,40.3,40.24,40.24,60220.0,34.5346,34.5346,34.4832,34.4832,60220.0
2016-10-27 15:20:00,40.24,40.28,40.23,40.27,84733.0,34.4832,34.5174,34.4746,34.5089,84733.0
2016-10-27 15:25:00,40.27,40.3,40.23,40.3,70119.0,34.5089,34.5346,34.4746,34.5346,70119.0
2016-10-27 15:30:00,40.3,40.33,40.28,40.32,80842.0,34.5346,34.5603,34.5174,34.5517,80842.0
2016-10-27 15:35:00,40.32,40.34,40.29,40.31,84613.0,34.5517,34.5688,34.526,34.5431,84613.0
2016-10-27 15:40:00,40.32,40.34,40.31,40.32,84911.0,34.5517,34.5688,34.5431,34.5517,84911.0
2016-10-27 15:45:00,40.32,40.32,40.29,40.3,88425.0,34.5517,34.5517,34.526,34.5346,88425.0
2016-10-27 15:50:00,40.3,40.34,40.3,40.32,214302.0,34.5346,34.5688,34.5346,34.5517,214302.0
2016-10-27 15:55:00,40.32,40.34,40.29,40.3,385275.0,34.5517,34.5688,34.526,34.5346,385275.0
2016-10-28 09:30:00,40.25,40.3,40.01,40.09,178385.0,34.4917,34.5346,34.2861,34.3546,178385.0
2016-10-28 09:35:00,40.09,40.26,40.09,40.25,122856.0,34.3546,34.5003,34.3546,34.4917,122856.0
2016-10-28 09:40:00,40.25,40.46,40.19,40.42,104867.0,34.4917,34.6717,34.4403,34.6374,104867.0
2016-10-28 09:45:00,40.42,40.52,40.42,40.52,270752.0,34.6374,34.7231,34.6374,34.7231,270752.0
2016-10-28 09:50:00,40.51,40.55,40.45,40.55,362290.0,34.7145,34.7488,34.6631,34.7488,362290.0
2016-10-28 09:55:00,40.55,40.59,40.51,40.58,227436.0,34.7488,34.7831,34.7145,34.7745,227436.0
2016-10-28 10:00:00,40.58,40.6,40.5,40.52,137097.0,34.7745,34.7917,34.706,34.7231,137097.0
2016-10-28 10:05:00,40.53,40.55,40.42,40.43,139637.0,34.7317,34.7488,34.6374,34.646,139637.0
2016-10-28 10:10:00,40.43,40.46,40.35,40.43,73084.0,34.646,34.6717,34.5774,34.646,73084.0
2016-10-28 10:15:00,40.43,40.45,40.38,40.42,94174.0,34.646,34.6631,34.6031,34.6374,94174.0
2016-10-28 10:20:00,40.43,40.47,40.38,40.42,108796.0,34.646,34.6803,34.6031,34.6374,108796.0
2016-10-28 10:25:00,40.41,40.42,40.31,40.32,113098.0,34.6288,34.6374,34.5431,34.5517,113098.0
2016-10-28 10:30:00,40.32,40.52,40.32,40.49,135924.0,34.5517,34.7231,34.5517,34.6974,135924.0
2016-10-28 10:35:00,40.49,40.51,40.43,40.47,81279.0,34.6974,34.7145,34.646,34.6803,81279.0
2016-10-28 10:40:00,40.48,40.48,40.45,40.47,133213.0,34.6888,34.6888,34.6631,34.6803,133213.0
2016-10-28 10:45:00,40.47,40.5,40.44,40.45,156311.0,34.6803,34.706,34.6545,34.6631,156311.0
2016-10-28 10:50:00,40.45,40.5,40.44,40.48,86547.0,34.6631,34.706,34.6545,34.6888,86547.0
2016-10-28 10:55:00,40.48,40.49,40.41,40.42,78684.0,34.6888,34.6974,34.6288,34.6374,78684.0
2016-10-28 11:00:00,40.43,40.43,40.35,40.36,69863.0,34.646,34.646,34.5774,34.586,69863.0
2016-10-28 11:05:00,40.36,40.39,40.31,40.32,105865.0,34.586,34.6117,34.5431,34.5517,105865.0
2016-10-28 11:10:00,40.32,40.35,40.29,40.31,52844.0,34.5517,34.5774,34.526,34.5431,52844.0
2016-10-28 11:15:00,40.3,40.31,40.27,40.27,53545.0,34.5346,34.5431,34.5089,34.5089,53545.0
2016-10-28 11:20:00,40.27,40.3,40.24,40.3,59918.0,34.5089,34.5346,34.4832,34.5346,59918.0
2016-10-28 11:25:00,40.3,40.31,40.21,40.22,106250.0,34.5346,34.5431,34.4574,34.466,106250.0
2016-10-28 11:30:00,40.22,40.25,40.18,40.2,147273.0,34.466,34.4917,34.4317,34.4489,147273.0
2016-10-28 11:35:00,40.2,40.24,40.2,40.24,68287.0,34.4489,34.4832,34.4489,34.4832,68287.0
2016-10-28 11:40:00,40.24,40.25,40.16,40.17,86512.0,34.4832,34.4917,34.4146,34.4232,86512.0
2016-10-28 11:45:00,40.18,40.19,39.91,40.01,575669.0,34.4317,34.4403,34.2004,34.2861,575669.0
2016-10-28 11:50:00,40.0,40.04,39.97,39.98,137384.0,34.2775,34.3118,34.2518,34.2604,137384.0
2016-10-28 11:55:00,39.97,40.05,39.96,40.03,264427.0,34.2518,34.3203,34.2432,34.3032,264427.0
2016-10-28 12:00:00,40.04,40.05,39.94,40.02,121222.0,34.3118,34.3203,34.2261,34.2946,121222.0
2016-10-28 12:05:00,40.02,40.06,40.0,40.05,129870.0,34.2946,34.3289,34.2775,34.3203,129870.0
2016-10-28 12:10:00,40.06,40.1,40.04,40.07,126297.0,34.3289,34.3632,34.3118,34.3375,126297.0
2016-10-28 12:15:00,40.06,40.1,40.03,40.06,120495.0,34.3289,34.3632,34.3032,34.3289,120495.0
2016-10-28 12:20:00,40.06,40.1,40.05,40.1,98124.0,34.3289,34.3632,34.3203,34.3632,98124.0
2016-10-28 12:25:00,40.1,40.13,40.0,40.01,146485.0,34.3632,34.3889,34.2775,34.2861,146485.0
2016-10-28 12:30:00,40.01,40.04,40.0,40.01,72772.0,34.2861,34.3118,34.2775,34.2861,72772.0
2016-10-28 12:35:00,40.0,40.01,39.9,39.93,135617.0,34.2775,34.2861,34.1918,34.2175,135617.0
2016-10-28 12:40:00,39.94,39.98,39.9,39.98,198077.0,34.2261,34.2604,34.1918,34.2604,198077.0
2016-10-28 12:45:00,39.99,40.02,39.97,40.0,47790.0,34.2689,34.2946,34.2518,34.2775,47790.0
2016-10-28 12:50:00,40.0,40.01,39.97,39.98,70449.0,34.2775,34.2861,34.2518,34.2604,70449.0
2016-10-28 12:55:00,39.98,40.01,39.96,39.97,37735.0,34.2604,34.2861,34.2432,34.2518,37735.0
2016-10-28 13:00:00,39.96,40.01,39.88,39.88,73371.0,34.2432,34.2861,34.1747,34.1747,73371.0
2016-10-28 13:05:00,39.89,39.92,39.79,39.8,106829.0,34.1832,34.2089,34.0975,34.1061,106829.0
2016-10-28 13:10:00,39.8,39.88,39.74,39.88,138996.0,34.1061,34.1747,34.0547,34.1747,138996.0
2016-10-28 13:15:00,39.87,39.87,39.79,39.83,88414.0,34.1661,34.1661,34.0975,34.1318,88414.0
2016-10-28 13:20:00,39.83,39.89,39.76,39.76,93916.0,34.1318,34.1832,34.0718,34.0718,93916.0
2016-10-28 13:25:00,39.76,39.84,39.75,39.8,148544.0,34.0718,34.1404,34.0633,34.1061,148544.0
2016-10-28 13:30:00,39.79,39.8,39.68,39.68,189557.0,34.0975,34.1061,34.0033,34.0033,189557.0
2016-10-28 13:35:00,39.68,39.72,39.57,39.67,224969.0,34.0033,34.0375,33.909,33.9947,224969.0
2016-10-28 13:40:00,39.67,39.77,39.64,39.75,91194.0,33.9947,34.0804,33.969,34.0633,91194.0
2016-10-28 13:45:00,39.76,39.77,39.7,39.72,112456.0,34.0718,34.0804,34.0204,34.0375,112456.0
2016-10-28 13:50:00,39.71,39.78,39.67,39.76,59468.0,34.029,34.089,33.9947,34.0718,59468.0
2016-10-28 13:55:00,39.77,39.79,39.68,39.68,57256.0,34.0804,34.0975,34.0033,34.0033,57256.0
2016-10-28 14:00:00,39.68,39.76,39.68,39.69,66839.0,34.0033,34.0718,34.0033,34.0118,66839.0
2016-10-28 14:05:00,39.69,39.71,39.62,39.68,112925.0,34.0118,34.029,33.9519,34.0033,112925.0
2016-10-28 14:10:00,39.69,39.73,39.68,39.73,141890.0,34.0118,34.0461,34.0033,34.0461,141890.0
2016-10-28 14:15:00,39.73,39.78,39.69,39.71,183958.0,34.0461,34.089,34.0118,34.029,183958.0
2016-10-28 14:20:00,39.71,39.74,39.7,39.72,97337.0,34.029,34.0547,34.0204,34.0375,97337.0
2016-10-28 14:25:00,39.73,39.73,39.66,39.69,215665.0,34.0461,34.0461,33.9861,34.0118,215665.0
2016-10-28 14:30:00,39.69,39.74,39.64,39.72,178159.0,34.0118,34.0547,33.969,34.0375,178159.0
2016-10-28 14:35:00,39.72,39.72,39.6,39.61,70098.0,34.0375,34.0375,33.9347,33.9433,70098.0
2016-10-28 14:40:00,39.61,39.63,39.54,39.55,101821.0,33.9433,33.9604,33.8833,33.8919,101821.0
2016-10-28 14:45:00,39.56,39.56,39.52,39.54,226588.0,33.9004,33.9004,33.8662,33.8833,226588.0
2016-10-28 14:50:00,39.54,39.56,39.53,39.55,144535.0,33.8833,33.9004,33.8747,33.8919,144535.0
2016-10-28 14:55:00,39.55,39.63,39.54,39.63,214887.0,33.8919,33.9604,33.8833,33.9604,214887.0
2016-10-28 15:00:00,39.62,39.65,39.58,39.59,111386.0,33.9519,33.9776,33.9176,33.9261,111386.0
2016-10-28 15:05:00,39.59,39.6,39.53,39.55,95683.0,33.9261,33.9347,33.8747,33.8919,95683.0
2016-10-28 15:10:00,39.55,39.59,39.53,39.57,116038.0,33.8919,33.9261,33.8747,33.909,116038.0
2016-10-28 15:15:00,39.57,39.62,39.55,39.62,103762.0,33.909,33.9519,33.8919,33.9519,103762.0
2016-10-28 15:20:00,39.62,39.66,39.6,39.65,107513.0,33.9519,33.9861,33.9347,33.9776,107513.0
2016-10-28 15:25:00,39.65,39.74,39.65,39.7,87952.0,33.9776,34.0547,33.9776,34.0204,87952.0
2016-10-28 15:30:00,39.69,39.7,39.63,39.63,101654.0,34.0118,34.0204,33.9604,33.9604,101654.0
2016-10-28 15:35:00,39.63,39.65,39.59,39.62,190175.0,33.9604,33.9776,33.9261,33.9519,190175.0
2016-10-28 15:40:00,39.62,39.63,39.54,39.58,223129.0,33.9519,33.9604,33.8833,33.9176,223129.0
2016-10-28 15:45:00,39.57,39.59,39.52,39.56,230883.0,33.909,33.9261,33.8662,33.9004,230883.0
2016-10-28 15:50:00,39.56,39.59,39.51,39.51,302233.0,33.9004,33.9261,33.8576,33.8576,302233.0
2016-10-28 15:55:00,39.51,39.6,39.51,39.54,416923.0,33.8576,33.9347,33.8576,33.8833,416923.0
2016-10-31 09:30:00,39.43,39.54,39.27,39.4,199014.0,33.789,33.8833,33.6519,33.7633,199014.0
2016-10-31 09:35:00,39.41,39.41,39.27,39.3,59618.0,33.7719,33.7719,33.6519,33.6776,59618.0
2016-10-31 09:40:00,39.29,39.4,39.28,39.38,42254.0,33.6691,33.7633,33.6605,33.7462,42254.0
2016-10-31 09:45:00,39.38,39.45,39.35,39.42,74086.0,33.7462,33.8062,33.7205,33.7805,74086.0
2016-10-31 09:50:00,39.41,39.46,39.36,39.38,112405.0,33.7719,33.8147,33.7291,33.7462,112405.0
2016-10-31 09:55:00,39.38,39.49,39.35,39.47,88881.0,33.7462,33.8405,33.7205,33.8233,88881.0
2016-10-31 10:00:00,39.46,39.52,39.46,39.48,48229.0,33.8147,33.8662,33.8147,33.8319,48229.0
2016-10-31 10:05:00,39.48,39.51,39.42,39.43,120109.0,33.8319,33.8576,33.7805,33.789,120109.0
2016-10-31 10:10:00,39.43,39.45,39.37,39.37,50944.0,33.789,33.8062,33.7376,33.7376,50944.0
2016-10-31 10:15:00,39.38,39.42,39.34,39.35,58001.0,33.7462,33.7805,33.7119,33.7205,58001.0
2016-10-31 10:20:00,39.35,39.41,39.32,39.4,75198.0,33.7205,33.7719,33.6948,33.7633,75198.0
2016-10-31 10:25:00,39.4,39.44,39.38,39.43,44146.0,33.7633,33.7976,33.7462,33.789,44146.0
2016-10-31 10:30:00,39.42,39.43,39.29,39.32,82582.0,33.7805,33.789,33.6691,33.6948,82582.0
2016-10-31 10:35:00,39.32,39.36,39.29,39.31,64877.0,33.6948,33.7291,33.6691,33.6862,64877.0
2016-10-31 10:40:00,39.31,39.32,39.22,39.27,81130.0,33.6862,33.6948,33.6091,33.6519,81130.0
2016-10-31 10:45:00,39.27,39.28,39.24,39.28,63376.0,33.6519,33.6605,33.6262,33.6605,63376.0
2016-10-31 10:50:00,39.28,39.33,39.27,39.33,102961.0,33.6605,33.7033,33.6519,33.7033,102961.0
2016-10-31 10:55:00,39.33,39.36,39.3,39.32,49355.0,33.7033,33.7291,33.6776,33.6948,49355.0
2016-10-31 11:00:00,39.32,39.34,39.3,39.33,104908.0,33.6948,33.7119,33.6776,33.7033,104908.0
2016-10-31 11:05:00,39.33,39.33,39.29,39.29,43155.0,33.7033,33.7033,33.6691,33.6691,43155.0
2016-10-31 11:10:00,39.3,39.31,39.26,39.29,55544.0,33.6776,33.6862,33.6434,33.6691,55544.0
2016-10-31 11:15:00,39.28,39.31,39.28,39.28,67820.0,33.6605,33.6862,33.6605,33.6605,67820.0
2016-10-31 11:20:00,39.29,39.31,39.28,39.3,84426.0,33.6691,33.6862,33.6605,33.6776,84426.0
2016-10-31 11:25:00,39.3,39.31,39.28,39.29,75782.0,33.6776,33.6862,33.6605,33.6691,75782.0
2016-10-31 11:30:00,39.3,39.32,39.29,39.29,115280.0,33.6776,33.6948,33.6691,33.6691,115280.0
2016-10-31 11:35:00,39.29,39.35,39.29,39.33,61613.0,33.6691,33.7205,33.6691,33.7033,61613.0
2016-10-31 11:40:00,39.33,39.36,39.32,39.32,86544.0,33.7033,33.7291,33.6948,33.6948,86544.0
2016-10-31 11:45:00,39.32,39.37,39.32,39.33,67748.0,33.6948,33.7376,33.6948,33.7033,67748.0
2016-10-31 11:50:00,39.33,39.34,39.29,39.33,43191.0,33.7033,33.7119,33.6691,33.7033,43191.0
2016-10-31 11:55:00,39.33,39.37,39.32,39.34,43671.0,33.7033,33.7376,33.6948,33.7119,43671.0
2016-10-31 12:00:00,39.34,39.4,39.33,39.38,54673.0,33.7119,33.7633,33.7033,33.7462,54673.0
2016-10-31 12:05:00,39.38,39.39,39.37,39.39,37630.0,33.7462,33.7548,33.7376,33.7548,37630.0
2016-10-31 12:10:00,39.38,39.38,39.32,39.34,47940.0,33.7462,33.7462,33.6948,33.7119,47940.0
2016-10-31 12:15:00,39.34,39.37,39.33,39.35,43968.0,33.7119,33.7376,33.7033,33.7205,43968.0
2016-10-31 12:20:00,39.35,39.36,39.27,39.34,57821.0,33.7205,33.7291,33.6519,33.7119,57821.0
2016-10-31 12:25:00,39.34,39.36,39.33,39.35,33449.0,33.7119,33.7291,33.7033,33.7205,33449.0
2016-10-31 12:30:00,39.35,39.37,39.32,39.34,35629.0,33.7205,33.7376,33.6948,33.7119,35629.0
2016-10-31 12:35:00,39.33,39.38,39.33,39.34,36574.0,33.7033,33.7462,33.7033,33.7119,36574.0
2016-10-31 12:40:00,39.34,39.37,39.34,39.37,36676.0,33.7119,33.7376,33.7119,33.7376,36676.0
2016-10-31 12:45:00,39.37,39.37,39.33,39.33,38792.0,33.7376,33.7376,33.7033,33.7033,38792.0
2016-10-31 12:50:00,39.34,39.34,39.29,39.3,39479.0,33.7119,33.7119,33.6691,33.6776,39479.0
2016-10-31 12:55:00,39.3,39.32,39.28,39.29,41055.0,33.6776,33.6948,33.6605,33.6691,41055.0
2016-10-31 13:00:00,39.29,39.31,39.28,39.3,38730.0,33.6691,33.6862,33.6605,33.6776,38730.0
2016-10-31 13:05:00,39.3,39.32,39.28,39.29,46052.0,33.6776,33.6948,33.6605,33.6691,46052.0
2016-10-31 13:10:00,39.29,39.29,39.26,39.28,45991.0,33.6691,33.6691,33.6434,33.6605,45991.0
2016-10-31 13:15:00,39.27,39.3,39.25,39.29,51467.0,33.6519,33.6776,33.6348,33.6691,51467.0
2016-10-31 13:20:00,39.29,39.31,39.28,39.28,216662.0,33.6691,33.6862,33.6605,33.6605,216662.0
2016-10-31 13:25:00,39.29,39.31,39.29,39.31,29503.0,33.6691,33.6862,33.6691,33.6862,29503.0
2016-10-31 13:30:00,39.3,39.33,39.29,39.33,46500.0,33.6776,33.7033,33.6691,33.7033,46500.0
2016-10-31 13:35:00,39.32,39.37,39.3,39.37,246017.0,33.6948,33.7376,33.6776,33.7376,246017.0
2016-10-31 13:40:00,39.36,39.36,39.28,39.32,75135.0,33.7291,33.7291,33.6605,33.6948,75135.0
2016-10-31 13:45:00,39.32,39.34,39.31,39.33,23431.0,33.6948,33.7119,33.6862,33.7033,23431.0
2016-10-31 13:50:00,39.33,39.38,39.33,39.34,56651.0,33.7033,33.7462,33.7033,33.7119,56651.0
2016-10-31 13:55:00,39.34,39.36,39.33,39.33,44550.0,33.7119,33.7291,33.7033,33.7033,44550.0
2016-10-31 14:00:00,39.33,39.37,39.33,39.35,38143.0,33.7033,33.7376,33.7033,33.7205,38143.0
2016-10-31 14:05:00,39.36,39.36,39.34,39.34,38108.0,33.7291,33.7291,33.7119,33.7119,38108.0
2016-10-31 14:10:00,39.34,39.36,39.28,39.33,131203.0,33.7119,33.7291,33.6605,33.7033,131203.0
2016-10-31 14:15:00,39.33,39.38,39.32,39.37,45775.0,33.7033,33.7462,33.6948,33.7376,45775.0
2016-10-31 14:20:00,39.37,39.37,39.32,39.33,119259.0,33.7376,33.7376,33.6948,33.7033,119259.0
2016-10-31 14:25:00,39.34,39.36,39.31,39.32,65858.0,33.7119,33.7291,33.6862,33.6948,65858.0
2016-10-31 14:30:00,39.32,39.37,39.32,39.37,38965.0,33.6948,33.7376,33.6948,33.7376,38965.0
2016-10-31 14:35:00,39.37,39.37,39.34,39.34,61147.0,33.7376,33.7376,33.7119,33.7119,61147.0
2016-10-31 14:40:00,39.34,39.36,39.34,39.35,88513.0,33.7119,33.7291,33.7119,33.7205,88513.0
2016-10-31 14:45:00,39.34,39.36,39.34,39.34,45970.0,33.7119,33.7291,33.7119,33.7119,45970.0
2016-10-31 14:50:00,39.34,39.4,39.34,39.38,94798.0,33.7119,33.7633,33.7119,33.7462,94798.0
2016-10-31 14:55:00,39.38,39.39,39.37,39.37,26762.0,33.7462,33.7548,33.7376,33.7376,26762.0
2016-10-31 15:00:00,39.38,39.41,39.36,39.41,81700.0,33.7462,33.7719,33.7291,33.7719,81700.0
2016-10-31 15:05:00,39.4,39.43,39.4,39.4,46005.0,33.7633,33.789,33.7633,33.7633,46005.0
2016-10-31 15:10:00,39.4,39.42,39.37,39.39,104271.0,33.7633,33.7805,33.7376,33.7548,104271.0
2016-10-31 15:15:00,39.38,39.39,39.3,39.3,120025.0,33.7462,33.7548,33.6776,33.6776,120025.0
2016-10-31 15:20:00,39.31,39.31,39.29,39.29,74866.0,33.6862,33.6862,33.6691,33.6691,74866.0
2016-10-31 15:25:00,39.29,39.32,39.27,39.3,128657.0,33.6691,33.6948,33.6519,33.6776,128657.0
2016-10-31 15:30:00,39.3,39.32,39.29,39.3,93744.0,33.6776,33.6948,33.6691,33.6776,93744.0
2016-10-31 15:35:00,39.3,39.31,39.28,39.28,97629.0,33.6776,33.6862,33.6605,33.6605,97629.0
2016-10-31 15:40:00,39.29,39.29,39.28,39.29,88423.0,33.6691,33.6691,33.6605,33.6691,88423.0
2016-10-31 15:45:00,39.29,39.31,39.28,39.28,243320.0,33.6691,33.6862,33.6605,33.6605,243320.0
2016-10-31 15:50:00,39.29,39.3,39.26,39.3,236111.0,33.6691,33.6776,33.6434,33.6776,236111.0
2016-10-31 15:55:00,39.3,39.3,39.23,39.26,659696.0,33.6776,33.6776,33.6176,33.6434,659696.0
2016-11-01 09:30:00,39.24,39.32,39.21,39.23,116872.0,33.6262,33.6948,33.6005,33.6176,116872.0
2016-11-01 09:35:00,39.23,39.23,39.02,39.1,125724.0,33.6176,33.6176,33.4377,33.5062,125724.0
2016-11-01 09:40:00,39.1,39.17,39.09,39.16,80279.0,33.5062,33.5662,33.4977,33.5577,80279.0
2016-11-01 09:45:00,39.16,39.21,39.12,39.16,89535.0,33.5577,33.6005,33.5234,33.5577,89535.0
2016-11-01 09:50:00,39.16,39.18,39.14,39.16,88804.0,33.5577,33.5748,33.5405,33.5577,88804.0
2016-11-01 09:55:00,39.16,39.25,39.15,39.25,145225.0,33.5577,33.6348,33.5491,33.6348,145225.0
2016-11-01 10:00:00,39.25,39.34,39.23,39.24,126912.0,33.6348,33.7119,33.6176,33.6262,126912.0
2016-11-01 10:05:00,39.24,39.32,39.2,39.28,67972.0,33.6262,33.6948,33.5919,33.6605,67972.0
2016-11-01 10:10:00,39.27,39.32,39.22,39.32,62481.0,33.6519,33.6948,33.6091,33.6948,62481.0
2016-11-01 10:15:00,39.32,39.32,39.25,39.27,81139.0,33.6948,33.6948,33.6348,33.6519,81139.0
2016-11-01 10:20:00,39.27,39.35,39.27,39.3,56730.0,33.6519,33.7205,33.6519,33.6776,56730.0
2016-11-01 10:25:00,39.3,39.36,39.25,39.28,138088.0,33.6776,33.7291,33.6348,33.6605,138088.0
2016-11-01 10:30:00,39.28,39.28,39.21,39.22,70383.0,33.6605,33.6605,33.6005,33.6091,70383.0
2016-11-01 10:35:00,39.21,39.28,39.2,39.26,113172.0,33.6005,33.6605,33.5919,33.6434,113172.0
2016-11-01 10:40:00,39.27,39.29,39.23,39.24,40697.0,33.6519,33.6691,33.6176,33.6262,40697.0
2016-11-01 10:45:00,39.25,39.25,39.21,39.23,36281.0,33.6348,33.6348,33.6005,33.6176,36281.0
2016-11-01 10:50:00,39.23,39.25,39.18,39.19,36200.0,33.6176,33.6348,33.5748,33.5834,36200.0
2016-11-01 10:55:00,39.19,39.21,39.18,39.19,45344.0,33.5834,33.6005,33.5748,33.5834,45344.0
2016-11-01 11:00:00,39.19,39.22,39.17,39.17,44562.0,33.5834,33.6091,33.5662,33.5662,44562.0
2016-11-01 11:05:00,39.17,39.2,39.13,39.14,49982.0,33.5662,33.5919,33.532,33.5405,49982.0
2016-11-01 11:10:00,39.14,39.14,39.08,39.08,63009.0,33.5405,33.5405,33.4891,33.4891,63009.0
2016-11-01 11:15:00,39.09,39.15,39.08,39.1,150869.0,33.4977,33.5491,33.4891,33.5062,150869.0
2016-11-01 11:20:00,39.11,39.11,39.03,39.03,121454.0,33.5148,33.5148,33.4463,33.4463,121454.0
2016-11-01 11:25:00,39.03,39.1,39.0,39.08,260603.0,33.4463,33.5062,33.4206,33.4891,260603.0
2016-11-01 11:30:00,39.08,39.12,39.02,39.09,50747.0,33.4891,33.5234,33.4377,33.4977,50747.0
2016-11-01 11:35:00,39.09,39.15,39.07,39.13,36418.0,33.4977,33.5491,33.4805,33.532,36418.0
2016-11-01 11:40:00,39.13,39.13,39.0,39.04,128630.0,33.532,33.532,33.4206,33.4548,128630.0
2016-11-01 11:45:00,39.04,39.07,39.02,39.06,71110.0,33.4548,33.4805,33.4377,33.472,71110.0
2016-11-01 11:50:00,39.07,39.1,39.02,39.03,48698.0,33.4805,33.5062,33.4377,33.4463,48698.0
2016-11-01 11:55:00,39.03,39.07,39.02,39.04,80780.0,33.4463,33.4805,33.4377,33.4548,80780.0
2016-11-01 12:00:00,39.05,39.09,39.04,39.09,50828.0,33.4634,33.4977,33.4548,33.4977,50828.0
2016-11-01 12:05:00,39.1,39.1,39.06,39.06,105918.0,33.5062,33.5062,33.472,33.472,105918.0
2016-11-01 12:10:00,39.05,39.06,38.99,39.0,134208.0,33.4634,33.472,33.412,33.4206,134208.0
2016-11-01 12:15:00,39.01,39.03,38.95,39.0,68028.0,33.4291,33.4463,33.3777,33.4206,68028.0
2016-11-01 12:20:00,39.0,39.02,38.95,38.96,56156.0,33.4206,33.4377,33.3777,33.3863,56156.0
2016-11-01 12:25:00,38.96,39.03,38.95,38.99,57964.0,33.3863,33.4463,33.3777,33.412,57964.0
2016-11-01 12:30:00,38.99,39.03,38.96,39.02,49266.0,33.412,33.4463,33.3863,33.4377,49266.0
2016-11-01 12:35:00,39.03,39.06,39.01,39.03,47191.0,33.4463,33.472,33.4291,33.4463,47191.0
2016-11-01 12:40:00,39.03,39.07,39.02,39.04,57601.0,33.4463,33.4805,33.4377,33.4548,57601.0
2016-11-01 12:45:00,39.04,39.05,38.96,38.96,20933.0,33.4548,33.4634,33.3863,33.3863,20933.0
2016-11-01 12:50:00,38.96,39.02,38.96,39.0,61544.0,33.3863,33.4377,33.3863,33.4206,61544.0
2016-11-01 12:55:00,39.01,39.04,39.0,39.04,29693.0,33.4291,33.4548,33.4206,33.4548,29693.0
2016-11-01 13:00:00,39.03,39.05,38.99,39.0,46091.0,33.4463,33.4634,33.412,33.4206,46091.0
2016-11-01 13:05:00,38.99,39.0,38.95,38.96,32127.0,33.412,33.4206,33.3777,33.3863,32127.0
2016-11-01 13:10:00,38.96,38.97,38.92,38.92,61852.0,33.3863,33.3948,33.352,33.352,61852.0
2016-11-01 13:15:00,38.92,38.93,38.88,38.9,36408.0,33.352,33.3606,33.3177,33.3349,36408.0
2016-11-01 13:20:00,38.9,38.91,38.83,38.87,44945.0,33.3349,33.3434,33.2749,33.3092,44945.0
2016-11-01 13:25:00,38.88,38.92,38.87,38.91,40852.0,33.3177,33.352,33.3092,33.3434,40852.0
2016-11-01 13:30:00,38.92,38.94,38.89,38.93,76692.0,33.352,33.3691,33.3263,33.3606,76692.0
2016-11-01 13:35:00,38.93,38.94,38.88,38.89,60639.0,33.3606,33.3691,33.3177,33.3263,60639.0
2016-11-01 13:40:00,38.89,38.91,38.83,38.84,105201.0,33.3263,33.3434,33.2749,33.2834,105201.0
2016-11-01 13:45:00,38.85,38.85,38.8,38.8,62125.0,33.292,33.292,33.2492,33.2492,62125.0
2016-11-01 13:50:00,38.8,38.82,38.79,38.8,72546.0,33.2492,33.2663,33.2406,33.2492,72546.0
2016-11-01 13:55:00,38.8,38.84,38.79,38.8,46414.0,33.2492,33.2834,33.2406,33.2492,46414.0
2016-11-01 14:00:00,38.79,38.81,38.77,38.79,63890.0,33.2406,33.2577,33.2235,33.2406,63890.0
2016-11-01 14:05:00,38.79,38.79,38.75,38.76,78036.0,33.2406,33.2406,33.2063,33.2149,78036.0
2016-11-01 14:10:00,38.77,38.77,38.72,38.72,119435.0,33.2235,33.2235,33.1806,33.1806,119435.0
2016-11-01 14:15:00,38.72,38.73,38.64,38.7,134906.0,33.1806,33.1892,33.1121,33.1635,134906.0
2016-11-01 14:20:00,38.7,38.74,38.67,38.73,81663.0,33.1635,33.1977,33.1378,33.1892,81663.0
2016-11-01 14:25:00,38.73,38.84,38.73,38.82,97626.0,33.1892,33.2834,33.1892,33.2663,97626.0
2016-11-01 14:30:00,38.82,38.91,38.8,38.87,171098.0,33.2663,33.3434,33.2492,33.3092,171098.0
2016-11-01 14:35:00,38.87,38.94,38.86,38.9,63712.0,33.3092,33.3691,33.3006,33.3349,63712.0
2016-11-01 14:40:00,38.9,38.91,38.83,38.88,83870.0,33.3349,33.3434,33.2749,33.3177,83870.0
2016-11-01 14:45:00,38.88,38.91,38.8,38.8,77647.0,33.3177,33.3434,33.2492,33.2492,77647.0
2016-11-01 14:50:00,38.81,38.88,38.8,38.87,57590.0,33.2577,33.3177,33.2492,33.3092,57590.0
2016-11-01 14:55:00,38.88,38.91,38.85,38.86,47699.0,33.3177,33.3434,33.292,33.3006,47699.0
2016-11-01 15:00:00,38.86,38.88,38.81,38.86,69195.0,33.3006,33.3177,33.2577,33.3006,69195.0
2016-11-01 15:05:00,38.86,38.89,38.82,38.89,67130.0,33.3006,33.3263,33.2663,33.3263,67130.0
2016-11-01 15:10:00,38.88,38.89,38.81,38.85,60883.0,33.3177,33.3263,33.2577,33.292,60883.0
2016-11-01 15:15:00,38.86,38.95,38.81,38.86,205611.0,33.3006,33.3777,33.2577,33.3006,205611.0
2016-11-01 15:20:00,38.87,38.91,38.84,38.87,201190.0,33.3092,33.3434,33.2834,33.3092,201190.0
2016-11-01 15:25:00,38.87,38.91,38.85,38.91,186729.0,33.3092,33.3434,33.292,33.3434,186729.0
2016-11-01 15:30:00,38.91,38.95,38.9,38.95,107481.0,33.3434,33.3777,33.3349,33.3777,107481.0
2016-11-01 15:35:00,38.95,39.02,38.92,39.02,159492.0,33.3777,33.4377,33.352,33.4377,159492.0
2016-11-01 15:40:00,39.01,39.04,38.98,39.02,134994.0,33.4291,33.4548,33.4034,33.4377,134994.0
2016-11-01 15:45:00,39.01,39.11,39.01,39.1,220948.0,33.4291,33.5148,33.4291,33.5062,220948.0
2016-11-01 15:50:00,39.1,39.11,39.04,39.09,172010.0,33.5062,33.5148,33.4548,33.4977,172010.0
2016-11-01 15:55:00,39.09,39.1,39.02,39.05,347939.0,33.4977,33.5062,33.4377,33.4634,347939.0
2016-11-02 09:30:00,39.0,39.05,38.85,38.88,118987.0,33.4206,33.4634,33.292,33.3177,118987.0
2016-11-02 09:35:00,38.9,39.07,38.88,39.04,90385.0,33.3349,33.4805,33.3177,33.4548,90385.0
2016-11-02 09:40:00,39.04,39.04,38.92,38.92,99452.0,33.4548,33.4548,33.352,33.352,99452.0
2016-11-02 09:45:00,38.91,38.97,38.87,38.88,80336.0,33.3434,33.3948,33.3092,33.3177,80336.0
2016-11-02 09:50:00,38.87,38.96,38.87,38.95,104810.0,33.3092,33.3863,33.3092,33.3777,104810.0
2016-11-02 09:55:00,38.95,39.11,38.95,39.08,58671.0,33.3777,33.5148,33.3777,33.4891,58671.0
2016-11-02 10:00:00,39.07,39.21,39.06,39.17,65128.0,33.4805,33.6005,33.472,33.5662,65128.0
2016-11-02 10:05:00,39.18,39.22,39.15,39.19,51662.0,33.5748,33.6091,33.5491,33.5834,51662.0
2016-11-02 10:10:00,39.19,39.2,39.12,39.15,47397.0,33.5834,33.5919,33.5234,33.5491,47397.0
2016-11-02 10:15:00,39.15,39.18,39.06,39.06,40094.0,33.5491,33.5748,33.472,33.472,40094.0
2016-11-02 10:20:00,39.05,39.14,39.02,39.02,98694.0,33.4634,33.5405,33.4377,33.4377,98694.0
2016-11-02 10:25:00,39.03,39.11,39.03,39.11,39857.0,33.4463,33.5148,33.4463,33.5148,39857.0
2016-11-02 10:30:00,39.11,39.11,39.02,39.04,61006.0,33.5148,33.5148,33.4377,33.4548,61006.0
2016-11-02 10:35:00,39.04,39.13,39.03,39.12,48227.0,33.4548,33.532,33.4463,33.5234,48227.0
2016-11-02 10:40:00,39.12,39.12,39.06,39.1,39958.0,33.5234,33.5234,33.472,33.5062,39958.0
2016-11-02 10:45:00,39.1,39.12,39.07,39.08,42719.0,33.5062,33.5234,33.4805,33.4891,42719.0
2016-11-02 10:50:00,39.08,39.09,39.03,39.05,43888.0,33.4891,33.4977,33.4463,33.4634,43888.0
2016-11-02 10:55:00,39.05,39.09,39.0,39.02,63926.0,33.4634,33.4977,33.4206,33.4377,63926.0
2016-11-02 11:00:00,39.02,39.04,38.99,39.0,47883.0,33.4377,33.4548,33.412,33.4206,47883.0
2016-11-02 11:05:00,39.0,39.07,38.98,39.07,43830.0,33.4206,33.4805,33.4034,33.4805,43830.0
2016-11-02 11:10:00,39.08,39.11,39.07,39.09,48096.0,33.4891,33.5148,33.4805,33.4977,48096.0
2016-11-02 11:15:00,39.08,39.1,39.04,39.06,75569.0,33.4891,33.5062,33.4548,33.472,75569.0
2016-11-02 11:20:00,39.06,39.08,39.03,39.05,53325.0,33.472,33.4891,33.4463,33.4634,53325.0
2016-11-02 11:25:00,39.06,39.11,39.05,39.11,60996.0,33.472,33.5148,33.4634,33.5148,60996.0
2016-11-02 11:30:00,39.11,39.16,39.11,39.14,62119.0,33.5148,33.5577,33.5148,33.5405,62119.0
2016-11-02 11:35:00,39.14,39.15,39.06,39.09,120347.0,33.5405,33.5491,33.472,33.4977,120347.0
2016-11-02 11:40:00,39.09,39.11,39.06,39.08,57195.0,33.4977,33.5148,33.472,33.4891,57195.0
2016-11-02 11:45:00,39.08,39.12,39.01,39.01,59628.0,33.4891,33.5234,33.4291,33.4291,59628.0
2016-11-02 11:50:00,39.02,39.03,38.97,38.99,39942.0,33.4377,33.4463,33.3948,33.412,39942.0
2016-11-02 11:55:00,38.99,39.01,38.95,38.96,33181.0,33.412,33.4291,33.3777,33.3863,33181.0
2016-11-02 12:00:00,38.96,39.01,38.95,39.01,41787.0,33.3863,33.4291,33.3777,33.4291,41787.0
2016-11-02 12:05:00,39.01,39.03,38.96,39.02,43380.0,33.4291,33.4463,33.3863,33.4377,43380.0
2016-11-02 12:10:00,39.03,39.05,38.99,38.99,32523.0,33.4463,33.4634,33.412,33.412,32523.0
2016-11-02 12:15:00,39.0,39.0,38.96,38.98,33238.0,33.4206,33.4206,33.3863,33.4034,33238.0
2016-11-02 12:20:00,38.97,39.0,38.95,38.98,39905.0,33.3948,33.4206,33.3777,33.4034,39905.0
2016-11-02 12:25:00,38.98,38.99,38.95,38.98,28167.0,33.4034,33.412,33.3777,33.4034,28167.0
2016-11-02 12:30:00,38.97,38.98,38.93,38.96,30015.0,33.3948,33.4034,33.3606,33.3863,30015.0
2016-11-02 12:35:00,38.96,38.97,38.92,38.93,27377.0,33.3863,33.3948,33.352,33.3606,27377.0
2016-11-02 12:40:00,38.93,38.97,38.93,38.97,30294.0,33.3606,33.3948,33.3606,33.3948,30294.0
2016-11-02 12:45:00,38.97,38.97,38.92,38.92,25784.0,33.3948,33.3948,33.352,33.352,25784.0
2016-11-02 12:50:00,38.93,38.97,38.92,38.95,28645.0,33.3606,33.3948,33.352,33.3777,28645.0
2016-11-02 12:55:00,38.95,38.97,38.93,38.96,32232.0,33.3777,33.3948,33.3606,33.3863,32232.0
2016-11-02 13:00:00,38.96,38.99,38.93,38.93,29170.0,33.3863,33.412,33.3606,33.3606,29170.0
2016-11-02 13:05:00,38.93,38.95,38.92,38.95,39179.0,33.3606,33.3777,33.352,33.3777,39179.0
2016-11-02 13:10:00,38.95,38.98,38.94,38.95,53476.0,33.3777,33.4034,33.3691,33.3777,53476.0
2016-11-02 13:15:00,38.95,38.95,38.86,38.87,52552.0,33.3777,33.3777,33.3006,33.3092,52552.0
2016-11-02 13:20:00,38.87,38.88,38.82,38.82,75058.0,33.3092,33.3177,33.2663,33.2663,75058.0
2016-11-02 13:25:00,38.83,38.9,38.82,38.89,55748.0,33.2749,33.3349,33.2663,33.3263,55748.0
2016-11-02 13:30:00,38.89,38.91,38.86,38.9,33513.0,33.3263,33.3434,33.3006,33.3349,33513.0
2016-11-02 13:35:00,38.89,38.9,38.84,38.86,34302.0,33.3263,33.3349,33.2834,33.3006,34302.0
2016-11-02 13:40:00,38.86,38.9,38.85,38.89,32981.0,33.3006,33.3349,33.292,33.3263,32981.0
2016-11-02 13:45:00,38.9,38.91,38.86,38.87,30948.0,33.3349,33.3434,33.3006,33.3092,30948.0
2016-11-02 13:50:00,38.87,38.9,38.87,38.9,32097.0,33.3092,33.3349,33.3092,33.3349,32097.0
2016-11-02 13:55:00,38.9,38.92,38.86,38.87,37414.0,33.3349,33.352,33.3006,33.3092,37414.0
2016-11-02 14:00:00,38.87,38.9,38.8,38.83,60040.0,33.3092,33.3349,33.2492,33.2749,60040.0
2016-11-02 14:05:00,38.82,38.82,38.72,38.74,99110.0,33.2663,33.2663,33.1806,33.1977,99110.0
2016-11-02 14:10:00,38.74,38.83,38.74,38.8,89736.0,33.1977,33.2749,33.1977,33.2492,89736.0
2016-11-02 14:15:00,38.81,38.86,38.77,38.86,83069.0,33.2577,33.3006,33.2235,33.3006,83069.0
2016-11-02 14:20:00,38.86,38.94,38.84,38.93,105887.0,33.3006,33.3691,33.2834,33.3606,105887.0
2016-11-02 14:25:00,38.92,38.98,38.91,38.95,51217.0,33.352,33.4034,33.3434,33.3777,51217.0
2016-11-02 14:30:00,38.95,38.97,38.89,38.93,49343.0,33.3777,33.3948,33.3263,33.3606,49343.0
2016-11-02 14:35:00,38.93,38.99,38.9,38.95,47895.0,33.3606,33.412,33.3349,33.3777,47895.0
2016-11-02 14:40:00,38.96,38.96,38.91,38.96,63616.0,33.3863,33.3863,33.3434,33.3863,63616.0
2016-11-02 14:45:00,38.96,38.98,38.89,38.9,52911.0,33.3863,33.4034,33.3263,33.3349,52911.0
2016-11-02 14:50:00,38.89,38.92,38.86,38.88,63498.0,33.3263,33.352,33.3006,33.3177,63498.0
2016-11-02 14:55:00,38.88,38.96,38.87,38.9,46642.0,33.3177,33.3863,33.3092,33.3349,46642.0
2016-11-02 15:00:00,38.9,38.9,38.85,38.9,76248.0,33.3349,33.3349,33.292,33.3349,76248.0
2016-11-02 15:05:00,38.91,38.93,38.88,38.93,54562.0,33.3434,33.3606,33.3177,33.3606,54562.0
2016-11-02 15:10:00,38.93,38.94,38.85,38.89,89358.0,33.3606,33.3691,33.292,33.3263,89358.0
2016-11-02 15:15:00,38.89,38.9,38.83,38.83,70599.0,33.3263,33.3349,33.2749,33.2749,70599.0
2016-11-02 15:20:00,38.84,38.87,38.83,38.87,76988.0,33.2834,33.3092,33.2749,33.3092,76988.0
2016-11-02 15:25:00,38.87,38.9,38.86,38.89,114504.0,33.3092,33.3349,33.3006,33.3263,114504.0
2016-11-02 15:30:00,38.89,38.9,38.85,38.89,99438.0,33.3263,33.3349,33.292,33.3263,99438.0
2016-11-02 15:35:00,38.88,38.89,38.84,38.84,74657.0,33.3177,33.3263,33.2834,33.2834,74657.0
2016-11-02 15:40:00,38.84,38.87,38.84,38.87,121704.0,33.2834,33.3092,33.2834,33.3092,121704.0
2016-11-02 15:45:00,38.87,38.89,38.8,38.82,243768.0,33.3092,33.3263,33.2492,33.2663,243768.0
2016-11-02 15:50:00,38.82,38.83,38.76,38.77,183477.0,33.2663,33.2749,33.2149,33.2235,183477.0
2016-11-02 15:55:00,38.77,38.79,38.7,38.7,469770.0,33.2235,33.2406,33.1635,33.1635,469770.0
2016-11-03 09:30:00,38.86,39.1,38.81,39.0,191080.0,33.3006,33.5062,33.2577,33.4206,191080.0
2016-11-03 09:35:00,39.0,39.09,39.0,39.07,50464.0,33.4206,33.4977,33.4206,33.4805,50464.0
2016-11-03 09:40:00,39.07,39.15,39.05,39.09,72750.0,33.4805,33.5491,33.4634,33.4977,72750.0
2016-11-03 09:45:00,39.09,39.15,39.08,39.1,78994.0,33.4977,33.5491,33.4891,33.5062,78994.0
2016-11-03 09:50:00,39.1,39.12,39.07,39.1,71095.0,33.5062,33.5234,33.4805,33.5062,71095.0
2016-11-03 09:55:00,39.09,39.11,39.03,39.04,44793.0,33.4977,33.5148,33.4463,33.4548,44793.0
2016-11-03 10:00:00,39.03,39.09,39.03,39.09,65784.0,33.4463,33.4977,33.4463,33.4977,65784.0
2016-11-03 10:05:00,39.09,39.11,39.05,39.05,80470.0,33.4977,33.5148,33.4634,33.4634,80470.0
2016-11-03 10:10:00,39.05,39.09,39.04,39.07,65629.0,33.4634,33.4977,33.4548,33.4805,65629.0
2016-11-03 10:15:00,39.06,39.06,38.99,39.0,58215.0,33.472,33.472,33.412,33.4206,58215.0
2016-11-03 10:20:00,39.01,39.02,38.97,38.99,39682.0,33.4291,33.4377,33.3948,33.412,39682.0
2016-11-03 10:25:00,39.0,39.07,39.0,39.03,77979.0,33.4206,33.4805,33.4206,33.4463,77979.0
2016-11-03 10:30:00,39.02,39.04,39.0,39.02,52888.0,33.4377,33.4548,33.4206,33.4377,52888.0
2016-11-03 10:35:00,39.02,39.02,38.95,38.96,41915.0,33.4377,33.4377,33.3777,33.3863,41915.0
2016-11-03 10:40:00,38.96,38.99,38.94,38.97,56319.0,33.3863,33.412,33.3691,33.3948,56319.0
2016-11-03 10:45:00,38.97,38.99,38.96,38.96,95347.0,33.3948,33.412,33.3863,33.3863,95347.0
2016-11-03 10:50:00,38.97,38.99,38.93,38.97,74667.0,33.3948,33.412,33.3606,33.3948,74667.0
2016-11-03 10:55:00,38.97,38.97,38.89,38.91,73132.0,33.3948,33.3948,33.3263,33.3434,73132.0
2016-11-03 11:00:00,38.91,38.98,38.91,38.97,71448.0,33.3434,33.4034,33.3434,33.3948,71448.0
2016-11-03 11:05:00,38.97,38.98,38.95,38.97,45411.0,33.3948,33.4034,33.3777,33.3948,45411.0
2016-11-03 11:10:00,38.97,38.98,38.95,38.96,44369.0,33.3948,33.4034,33.3777,33.3863,44369.0
2016-11-03 11:15:00,38.96,38.98,38.94,38.98,44182.0,33.3863,33.4034,33.3691,33.4034,44182.0
2016-11-03 11:20:00,38.98,38.98,38.87,38.88,40994.0,33.4034,33.4034,33.3092,33.3177,40994.0
2016-11-03 11:25:00,38.88,38.89,38.86,38.86,58267.0,33.3177,33.3263,33.3006,33.3006,58267.0
2016-11-03 11:30:00,38.87,38.89,38.86,38.89,38748.0,33.3092,33.3263,33.3006,33.3263,38748.0
2016-11-03 11:35:00,38.89,38.91,38.88,38.89,32891.0,33.3263,33.3434,33.3177,33.3263,32891.0
2016-11-03 11:40:00,38.89,38.93,38.87,38.87,59630.0,33.3263,33.3606,33.3092,33.3092,59630.0
2016-11-03 11:45:00,38.88,38.95,38.87,38.91,123441.0,33.3177,33.3777,33.3092,33.3434,123441.0
2016-11-03 11:50:00,38.91,38.91,38.88,38.9,53677.0,33.3434,33.3434,33.3177,33.3349,53677.0
2016-11-03 11:55:00,38.9,38.91,38.88,38.91,51436.0,33.3349,33.3434,33.3177,33.3434,51436.0
2016-11-03 12:00:00,38.9,38.92,38.89,38.92,47524.0,33.3349,33.352,33.3263,33.352,47524.0
2016-11-03 12:05:00,38.91,38.92,38.88,38.91,76194.0,33.3434,33.352,33.3177,33.3434,76194.0
2016-11-03 12:10:00,38.91,38.92,38.88,38.89,109484.0,33.3434,33.352,33.3177,33.3263,109484.0
2016-11-03 12:15:00,38.89,38.91,38.86,38.9,114012.0,33.3263,33.3434,33.3006,33.3349,114012.0
2016-11-03 12:20:00,38.9,38.91,38.85,38.87,108882.0,33.3349,33.3434,33.292,33.3092,108882.0
2016-11-03 12:25:00,38.88,38.89,38.83,38.85,38283.0,33.3177,33.3263,33.2749,33.292,38283.0
2016-11-03 12:30:00,38.84,38.88,38.84,38.88,62235.0,33.2834,33.3177,33.2834,33.3177,62235.0
2016-11-03 12:35:00,38.87,38.9,38.8,38.82,73175.0,33.3092,33.3349,33.2492,33.2663,73175.0
2016-11-03 12:40:00,38.82,38.85,38.78,38.79,68092.0,33.2663,33.292,33.232,33.2406,68092.0
2016-11-03 12:45:00,38.79,38.81,38.77,38.79,53273.0,33.2406,33.2577,33.2235,33.2406,53273.0
2016-11-03 12:50:00,38.79,38.84,38.78,38.8,61813.0,33.2406,33.2834,33.232,33.2492,61813.0
2016-11-03 12:55:00,38.79,38.82,38.77,38.78,29547.0,33.2406,33.2663,33.2235,33.232,29547.0
2016-11-03 13:00:00,38.77,38.78,38.76,38.76,17802.0,33.2235,33.232,33.2149,33.2149,17802.0
2016-11-03 13:05:00,38.76,38.81,38.76,38.8,54372.0,33.2149,33.2577,33.2149,33.2492,54372.0
2016-11-03 13:10:00,38.8,38.84,38.78,38.79,118301.0,33.2492,33.2834,33.232,33.2406,118301.0
2016-11-03 13:15:00,38.79,38.79,38.77,38.79,36898.0,33.2406,33.2406,33.2235,33.2406,36898.0
2016-11-03 13:20:00,38.78,38.79,38.75,38.75,18735.0,33.232,33.2406,33.2063,33.2063,18735.0
2016-11-03 13:25:00,38.76,38.81,38.75,38.78,63888.0,33.2149,33.2577,33.2063,33.232,63888.0
2016-11-03 13:30:00,38.78,38.79,38.75,38.76,54673.0,33.232,33.2406,33.2063,33.2149,54673.0
2016-11-03 13:35:00,38.76,38.77,38.73,38.77,57876.0,33.2149,33.2235,33.1892,33.2235,57876.0
2016-11-03 13:40:00,38.77,38.81,38.75,38.77,55496.0,33.2235,33.2577,33.2063,33.2235,55496.0
2016-11-03 13:45:00,38.77,38.82,38.75,38.82,85182.0,33.2235,33.2663,33.2063,33.2663,85182.0
2016-11-03 13:50:00,38.82,38.84,38.79,38.83,42512.0,33.2663,33.2834,33.2406,33.2749,42512.0
2016-11-03 13:55:00,38.83,38.83,38.8,38.82,36589.0,33.2749,33.2749,33.2492,33.2663,36589.0
2016-11-03 14:00:00,38.82,38.9,38.77,38.89,181952.0,33.2663,33.3349,33.2235,33.3263,181952.0
2016-11-03 14:05:00,38.88,38.9,38.84,38.9,61548.0,33.3177,33.3349,33.2834,33.3349,61548.0
2016-11-03 14:10:00,38.9,38.9,38.82,38.83,116458.0,33.3349,33.3349,33.2663,33.2749,116458.0
2016-11-03 14:15:00,38.83,38.85,38.77,38.79,119630.0,33.2749,33.292,33.2235,33.2406,119630.0
2016-11-03 14:20:00,38.78,38.84,38.76,38.77,85801.0,33.232,33.2834,33.2149,33.2235,85801.0
2016-11-03 14:25:00,38.77,38.78,38.72,38.75,70024.0,33.2235,33.232,33.1806,33.2063,70024.0
2016-11-03 14:30:00,38.74,38.77,38.71,38.72,83877.0,33.1977,33.2235,33.172,33.1806,83877.0
2016-11-03 14:35:00,38.72,38.73,38.63,38.64,135013.0,33.1806,33.1892,33.1035,33.1121,135013.0
2016-11-03 14:40:00,38.64,38.66,38.61,38.61,96784.0,33.1121,33.1292,33.0863,33.0863,96784.0
2016-11-03 14:45:00,38.61,38.63,38.59,38.61,79065.0,33.0863,33.1035,33.0692,33.0863,79065.0
2016-11-03 14:50:00,38.6,38.63,38.59,38.61,62964.0,33.0778,33.1035,33.0692,33.0863,62964.0
2016-11-03 14:55:00,38.61,38.63,38.6,38.62,85500.0,33.0863,33.1035,33.0778,33.0949,85500.0
2016-11-03 15:00:00,38.62,38.62,38.56,38.57,49553.0,33.0949,33.0949,33.0435,33.0521,49553.0
2016-11-03 15:05:00,38.56,38.57,38.51,38.51,66896.0,33.0435,33.0521,33.0007,33.0007,66896.0
2016-11-03 15:10:00,38.51,38.53,38.49,38.51,124169.0,33.0007,33.0178,32.9835,33.0007,124169.0
2016-11-03 15:15:00,38.5,38.52,38.43,38.45,119819.0,32.9921,33.0092,32.9321,32.9492,119819.0
2016-11-03 15:20:00,38.45,38.5,38.44,38.46,100534.0,32.9492,32.9921,32.9407,32.9578,100534.0
2016-11-03 15:25:00,38.47,38.49,38.46,38.47,77373.0,32.9664,32.9835,32.9578,32.9664,77373.0
2016-11-03 15:30:00,38.46,38.46,38.37,38.4,193894.0,32.9578,32.9578,32.8807,32.9064,193894.0
2016-11-03 15:35:00,38.39,38.43,38.33,38.33,202425.0,32.8978,32.9321,32.8464,32.8464,202425.0
2016-11-03 15:40:00,38.33,38.34,38.3,38.32,152849.0,32.8464,32.855,32.8207,32.8378,152849.0
2016-11-03 15:45:00,38.32,38.38,38.3,38.31,270279.0,32.8378,32.8893,32.8207,32.8293,270279.0
2016-11-03 15:50:00,38.3,38.32,38.3,38.32,143478.0,32.8207,32.8378,32.8207,32.8378,143478.0
2016-11-03 15:55:00,38.32,38.4,38.31,38.39,568327.0,32.8378,32.9064,32.8293,32.8978,568327.0
2016-11-04 09:30:00,38.45,38.52,38.41,38.46,258612.0,32.9492,33.0092,32.915,32.9578,258612.0
2016-11-04 09:35:00,38.47,38.81,38.42,38.79,119031.0,32.9664,33.2577,32.9235,33.2406,119031.0
2016-11-04 09:40:00,38.78,38.81,38.63,38.65,167606.0,33.232,33.2577,33.1035,33.1206,167606.0
2016-11-04 09:45:00,38.65,38.8,38.64,38.76,81619.0,33.1206,33.2492,33.1121,33.2149,81619.0
2016-11-04 09:50:00,38.75,38.87,38.7,38.86,154800.0,33.2063,33.3092,33.1635,33.3006,154800.0
2016-11-04 09:55:00,38.85,38.86,38.74,38.77,64044.0,33.292,33.3006,33.1977,33.2235,64044.0
2016-11-04 10:00:00,38.77,38.89,38.76,38.86,78629.0,33.2235,33.3263,33.2149,33.3006,78629.0
2016-11-04 10:05:00,38.85,38.92,38.8,38.81,117790.0,33.292,33.352,33.2492,33.2577,117790.0
2016-11-04 10:10:00,38.82,38.97,38.81,38.88,101735.0,33.2663,33.3948,33.2577,33.3177,101735.0
2016-11-04 10:15:00,38.88,38.92,38.81,38.89,91009.0,33.3177,33.352,33.2577,33.3263,91009.0
2016-11-04 10:20:00,38.9,38.95,38.84,38.94,129785.0,33.3349,33.3777,33.2834,33.3691,129785.0
2016-11-04 10:25:00,38.93,38.99,38.9,38.98,122524.0,33.3606,33.412,33.3349,33.4034,122524.0
2016-11-04 10:30:00,38.98,39.03,38.95,38.97,135184.0,33.4034,33.4463,33.3777,33.3948,135184.0
2016-11-04 10:35:00,38.97,39.03,38.91,39.02,84547.0,33.3948,33.4463,33.3434,33.4377,84547.0
2016-11-04 10:40:00,39.02,39.09,39.01,39.08,112555.0,33.4377,33.4977,33.4291,33.4891,112555.0
2016-11-04 10:45:00,39.08,39.12,39.05,39.1,80653.0,33.4891,33.5234,33.4634,33.5062,80653.0
2016-11-04 10:50:00,39.11,39.14,39.09,39.11,137727.0,33.5148,33.5405,33.4977,33.5148,137727.0
2016-11-04 10:55:00,39.11,39.12,39.04,39.07,125519.0,33.5148,33.5234,33.4548,33.4805,125519.0
2016-11-04 11:00:00,39.07,39.21,39.06,39.21,97166.0,33.4805,33.6005,33.472,33.6005,97166.0
2016-11-04 11:05:00,39.21,39.23,39.17,39.2,103534.0,33.6005,33.6176,33.5662,33.5919,103534.0
2016-11-04 11:10:00,39.19,39.25,39.19,39.24,104920.0,33.5834,33.6348,33.5834,33.6262,104920.0
2016-11-04 11:15:00,39.23,39.25,39.2,39.21,67491.0,33.6176,33.6348,33.5919,33.6005,67491.0
2016-11-04 11:20:00,39.21,39.29,39.21,39.28,123779.0,33.6005,33.6691,33.6005,33.6605,123779.0
2016-11-04 11:25:00,39.28,39.33,39.26,39.32,72869.0,33.6605,33.7033,33.6434,33.6948,72869.0
2016-11-04 11:30:00,39.33,39.33,39.22,39.27,93677.0,33.7033,33.7033,33.6091,33.6519,93677.0
2016-11-04 11:35:00,39.26,39.27,39.19,39.23,88877.0,33.6434,33.6519,33.5834,33.6176,88877.0
2016-11-04 11:40:00,39.23,39.25,39.2,39.24,65690.0,33.6176,33.6348,33.5919,33.6262,65690.0
2016-11-04 11:45:00,39.24,39.26,39.19,39.19,80267.0,33.6262,33.6434,33.5834,33.5834,80267.0
2016-11-04 11:50:00,39.2,39.23,39.15,39.22,62427.0,33.5919,33.6176,33.5491,33.6091,62427.0
2016-11-04 11:55:00,39.23,39.27,39.21,39.22,96624.0,33.6176,33.6519,33.6005,33.6091,96624.0
2016-11-04 12:00:00,39.22,39.26,39.21,39.23,45327.0,33.6091,33.6434,33.6005,33.6176,45327.0
2016-11-04 12:05:00,39.23,39.26,39.22,39.25,76234.0,33.6176,33.6434,33.6091,33.6348,76234.0
2016-11-04 12:10:00,39.26,39.28,39.24,39.28,185700.0,33.6434,33.6605,33.6262,33.6605,185700.0
2016-11-04 12:15:00,39.27,39.32,39.27,39.3,52371.0,33.6519,33.6948,33.6519,33.6776,52371.0
2016-11-04 12:20:00,39.3,39.34,39.29,39.33,67921.0,33.6776,33.7119,33.6691,33.7033,67921.0
2016-11-04 12:25:00,39.34,39.36,39.33,39.33,84575.0,33.7119,33.7291,33.7033,33.7033,84575.0
2016-11-04 12:30:00,39.33,39.34,39.25,39.25,93786.0,33.7033,33.7119,33.6348,33.6348,93786.0
2016-11-04 12:35:00,39.25,39.26,39.23,39.23,49292.0,33.6348,33.6434,33.6176,33.6176,49292.0
2016-11-04 12:40:00,39.23,39.27,39.23,39.25,61152.0,33.6176,33.6519,33.6176,33.6348,61152.0
2016-11-04 12:45:00,39.26,39.3,39.24,39.29,67883.0,33.6434,33.6776,33.6262,33.6691,67883.0
2016-11-04 12:50:00,39.3,39.31,39.28,39.3,32900.0,33.6776,33.6862,33.6605,33.6776,32900.0
2016-11-04 12:55:00,39.31,39.36,39.29,39.35,83405.0,33.6862,33.7291,33.6691,33.7205,83405.0
2016-11-04 13:00:00,39.35,39.36,39.31,39.33,53673.0,33.7205,33.7291,33.6862,33.7033,53673.0
2016-11-04 13:05:00,39.33,39.37,39.33,39.36,34442.0,33.7033,33.7376,33.7033,33.7291,34442.0
2016-11-04 13:10:00,39.37,39.37,39.34,39.35,57698.0,33.7376,33.7376,33.7119,33.7205,57698.0
2016-11-04 13:15:00,39.35,39.38,39.34,39.35,68075.0,33.7205,33.7462,33.7119,33.7205,68075.0
2016-11-04 13:20:00,39.37,39.37,39.32,39.34,33533.0,33.7376,33.7376,33.6948,33.7119,33533.0
2016-11-04 13:25:00,39.35,39.36,39.33,39.34,42832.0,33.7205,33.7291,33.7033,33.7119,42832.0
2016-11-04 13:30:00,39.33,39.38,39.33,39.38,38238.0,33.7033,33.7462,33.7033,33.7462,38238.0
2016-11-04 13:35:00,39.37,39.43,39.37,39.43,61659.0,33.7376,33.789,33.7376,33.789,61659.0
2016-11-04 13:40:00,39.42,39.43,39.37,39.38,56420.0,33.7805,33.789,33.7376,33.7462,56420.0
2016-11-04 13:45:00,39.38,39.44,39.38,39.4,51888.0,33.7462,33.7976,33.7462,33.7633,51888.0
2016-11-04 13:50:00,39.4,39.41,39.39,39.39,19101.0,33.7633,33.7719,33.7548,33.7548,19101.0
2016-11-04 13:55:00,39.4,39.43,39.39,39.4,57422.0,33.7633,33.789,33.7548,33.7633,57422.0
2016-11-04 14:00:00,39.4,39.4,39.35,39.36,38829.0,33.7633,33.7633,33.7205,33.7291,38829.0
2016-11-04 14:05:00,39.37,39.41,39.36,39.41,57739.0,33.7376,33.7719,33.7291,33.7719,57739.0
2016-11-04 14:10:00,39.4,39.43,39.39,39.41,71213.0,33.7633,33.789,33.7548,33.7719,71213.0
2016-11-04 14:15:00,39.41,39.42,39.39,39.4,50534.0,33.7719,33.7805,33.7548,33.7633,50534.0
2016-11-04 14:20:00,39.41,39.43,39.39,39.4,49239.0,33.7719,33.789,33.7548,33.7633,49239.0
2016-11-04 14:25:00,39.4,39.41,39.35,39.37,45150.0,33.7633,33.7719,33.7205,33.7376,45150.0
2016-11-04 14:30:00,39.36,39.37,39.34,39.34,85927.0,33.7291,33.7376,33.7119,33.7119,85927.0
2016-11-04 14:35:00,39.34,39.36,39.32,39.34,100980.0,33.7119,33.7291,33.6948,33.7119,100980.0
2016-11-04 14:40:00,39.33,39.34,39.31,39.33,62027.0,33.7033,33.7119,33.6862,33.7033,62027.0
2016-11-04 14:45:00,39.33,39.34,39.27,39.27,94878.0,33.7033,33.7119,33.6519,33.6519,94878.0
2016-11-04 14:50:00,39.27,39.3,39.25,39.26,96445.0,33.6519,33.6776,33.6348,33.6434,96445.0
2016-11-04 14:55:00,39.25,39.27,39.24,39.26,62212.0,33.6348,33.6519,33.6262,33.6434,62212.0
2016-11-04 15:00:00,39.26,39.27,39.22,39.24,71014.0,33.6434,33.6519,33.6091,33.6262,71014.0
2016-11-04 15:05:00,39.24,39.24,39.17,39.18,129004.0,33.6262,33.6262,33.5662,33.5748,129004.0
2016-11-04 15:10:00,39.17,39.2,39.16,39.18,65706.0,33.5662,33.5919,33.5577,33.5748,65706.0
2016-11-04 15:15:00,39.18,39.22,39.17,39.18,104473.0,33.5748,33.6091,33.5662,33.5748,104473.0
2016-11-04 15:20:00,39.18,39.19,39.17,39.19,49384.0,33.5748,33.5834,33.5662,33.5834,49384.0
2016-11-04 15:25:00,39.19,39.24,39.18,39.2,118677.0,33.5834,33.6262,33.5748,33.5919,118677.0
2016-11-04 15:30:00,39.21,39.22,39.14,39.15,122363.0,33.6005,33.6091,33.5405,33.5491,122363.0
2016-11-04 15:35:00,39.15,39.15,39.09,39.13,151318.0,33.5491,33.5491,33.4977,33.532,151318.0
2016-11-04 15:40:00,39.13,39.18,39.13,39.18,203865.0,33.532,33.5748,33.532,33.5748,203865.0
2016-11-04 15:45:00,39.18,39.18,39.11,39.14,215896.0,33.5748,33.5748,33.5148,33.5405,215896.0
2016-11-04 15:50:00,39.14,39.14,39.09,39.12,221852.0,33.5405,33.5405,33.4977,33.5234,221852.0
2016-11-04 15:55:00,39.12,39.14,39.07,39.1,552896.0,33.5234,33.5405,33.4805,33.5062,552896.0
2016-11-07 09:30:00,39.64,39.72,39.54,39.68,158228.0,33.969,34.0375,33.8833,34.0033,158228.0
2016-11-07 09:35:00,39.69,39.76,39.59,39.72,77223.0,34.0118,34.0718,33.9261,34.0375,77223.0
2016-11-07 09:40:00,39.73,39.77,39.69,39.7,79139.0,34.0461,34.0804,34.0118,34.0204,79139.0
2016-11-07 09:45:00,39.7,39.72,39.68,39.69,69902.0,34.0204,34.0375,34.0033,34.0118,69902.0
2016-11-07 09:50:00,39.7,39.75,39.66,39.74,98315.0,34.0204,34.0633,33.9861,34.0547,98315.0
2016-11-07 09:55:00,39.74,39.81,39.74,39.81,77283.0,34.0547,34.1147,34.0547,34.1147,77283.0
2016-11-07 10:00:00,39.81,39.87,39.8,39.84,66536.0,34.1147,34.1661,34.1061,34.1404,66536.0
2016-11-07 10:05:00,39.83,39.86,39.76,39.79,59495.0,34.1318,34.1575,34.0718,34.0975,59495.0
2016-11-07 10:10:00,39.78,39.79,39.72,39.72,81057.0,34.089,34.0975,34.0375,34.0375,81057.0
2016-11-07 10:15:00,39.72,39.77,39.72,39.77,50987.0,34.0375,34.0804,34.0375,34.0804,50987.0
2016-11-07 10:20:00,39.77,39.77,39.74,39.77,47177.0,34.0804,34.0804,34.0547,34.0804,47177.0
2016-11-07 10:25:00,39.77,39.8,39.75,39.78,53532.0,34.0804,34.1061,34.0633,34.089,53532.0
2016-11-07 10:30:00,39.78,39.86,39.78,39.86,78387.0,34.089,34.1575,34.089,34.1575,78387.0
2016-11-07 10:35:00,39.86,39.89,39.83,39.87,92403.0,34.1575,34.1832,34.1318,34.1661,92403.0
2016-11-07 10:40:00,39.88,39.92,39.87,39.9,81583.0,34.1747,34.2089,34.1661,34.1918,81583.0
2016-11-07 10:45:00,39.9,39.93,39.88,39.91,55443.0,34.1918,34.2175,34.1747,34.2004,55443.0
2016-11-07 10:50:00,39.91,39.92,39.89,39.89,43077.0,34.2004,34.2089,34.1832,34.1832,43077.0
2016-11-07 10:55:00,39.9,39.96,39.89,39.94,50097.0,34.1918,34.2432,34.1832,34.2261,50097.0
2016-11-07 11:00:00,39.95,39.96,39.89,39.9,64087.0,34.2346,34.2432,34.1832,34.1918,64087.0
2016-11-07 11:05:00,39.91,39.93,39.88,39.91,48987.0,34.2004,34.2175,34.1747,34.2004,48987.0
2016-11-07 11:10:00,39.91,39.93,39.88,39.9,61542.0,34.2004,34.2175,34.1747,34.1918,61542.0
2016-11-07 11:15:00,39.9,39.92,39.89,39.9,36196.0,34.1918,34.2089,34.1832,34.1918,36196.0
2016-11-07 11:20:00,39.91,39.94,39.89,39.93,60543.0,34.2004,34.2261,34.1832,34.2175,60543.0
2016-11-07 11:25:00,39.93,39.93,39.9,39.93,41621.0,34.2175,34.2175,34.1918,34.2175,41621.0
2016-11-07 11:30:00,39.93,39.95,39.92,39.94,52138.0,34.2175,34.2346,34.2089,34.2261,52138.0
2016-11-07 11:35:00,39.94,39.94,39.88,39.89,96982.0,34.2261,34.2261,34.1747,34.1832,96982.0
2016-11-07 11:40:00,39.88,39.94,39.88,39.93,51980.0,34.1747,34.2261,34.1747,34.2175,51980.0
2016-11-07 11:45:00,39.92,39.93,39.87,39.92,54119.0,34.2089,34.2175,34.1661,34.2089,54119.0
2016-11-07 11:50:00,39.92,39.93,39.89,39.91,42681.0,34.2089,34.2175,34.1832,34.2004,42681.0
2016-11-07 11:55:00,39.9,39.91,39.88,39.9,41060.0,34.1918,34.2004,34.1747,34.1918,41060.0
2016-11-07 12:00:00,39.9,39.94,39.88,39.92,64949.0,34.1918,34.2261,34.1747,34.2089,64949.0
2016-11-07 12:05:00,39.91,39.94,39.9,39.94,58217.0,34.2004,34.2261,34.1918,34.2261,58217.0
2016-11-07 12:10:00,39.94,39.95,39.89,39.91,64352.0,34.2261,34.2346,34.1832,34.2004,64352.0
2016-11-07 12:15:00,39.92,39.92,39.89,39.9,26600.0,34.2089,34.2089,34.1832,34.1918,26600.0
2016-11-07 12:20:00,39.9,39.91,39.86,39.89,42191.0,34.1918,34.2004,34.1575,34.1832,42191.0
2016-11-07 12:25:00,39.89,39.9,39.86,39.87,21674.0,34.1832,34.1918,34.1575,34.1661,21674.0
2016-11-07 12:30:00,39.87,39.9,39.86,39.88,43643.0,34.1661,34.1918,34.1575,34.1747,43643.0
2016-11-07 12:35:00,39.88,39.91,39.86,39.88,32339.0,34.1747,34.2004,34.1575,34.1747,32339.0
2016-11-07 12:40:00,39.86,39.9,39.86,39.89,30307.0,34.1575,34.1918,34.1575,34.1832,30307.0
2016-11-07 12:45:00,39.9,39.9,39.82,39.82,53076.0,34.1918,34.1918,34.1232,34.1232,53076.0
2016-11-07 12:50:00,39.83,39.85,39.79,39.84,52506.0,34.1318,34.1489,34.0975,34.1404,52506.0
2016-11-07 12:55:00,39.85,39.87,39.79,39.81,74215.0,34.1489,34.1661,34.0975,34.1147,74215.0
2016-11-07 13:00:00,39.81,39.83,39.79,39.8,55439.0,34.1147,34.1318,34.0975,34.1061,55439.0
2016-11-07 13:05:00,39.8,39.82,39.75,39.77,81096.0,34.1061,34.1232,34.0633,34.0804,81096.0
2016-11-07 13:10:00,39.77,39.78,39.75,39.76,41908.0,34.0804,34.089,34.0633,34.0718,41908.0
2016-11-07 13:15:00,39.76,39.79,39.74,39.79,103713.0,34.0718,34.0975,34.0547,34.0975,103713.0
2016-11-07 13:20:00,39.78,39.81,39.76,39.76,38415.0,34.089,34.1147,34.0718,34.0718,38415.0
2016-11-07 13:25:00,39.76,39.8,39.76,39.77,53816.0,34.0718,34.1061,34.0718,34.0804,53816.0
2016-11-07 13:30:00,39.77,39.78,39.68,39.69,77917.0,34.0804,34.089,34.0033,34.0118,77917.0
2016-11-07 13:35:00,39.69,39.74,39.68,39.69,56564.0,34.0118,34.0547,34.0033,34.0118,56564.0
2016-11-07 13:40:00,39.7,39.74,39.68,39.74,88870.0,34.0204,34.0547,34.0033,34.0547,88870.0
2016-11-07 13:45:00,39.74,39.81,39.73,39.79,71658.0,34.0547,34.1147,34.0461,34.0975,71658.0
2016-11-07 13:50:00,39.78,39.83,39.78,39.78,49691.0,34.089,34.1318,34.089,34.089,49691.0
2016-11-07 13:55:00,39.78,39.8,39.75,39.77,42642.0,34.089,34.1061,34.0633,34.0804,42642.0
2016-11-07 14:00:00,39.78,39.82,39.77,39.8,34198.0,34.089,34.1232,34.0804,34.1061,34198.0
2016-11-07 14:05:00,39.8,39.81,39.75,39.77,53995.0,34.1061,34.1147,34.0633,34.0804,53995.0
2016-11-07 14:10:00,39.77,39.78,39.73,39.73,56655.0,34.0804,34.089,34.0461,34.0461,56655.0
2016-11-07 14:15:00,39.74,39.77,39.72,39.75,134105.0,34.0547,34.0804,34.0375,34.0633,134105.0
2016-11-07 14:20:00,39.74,39.78,39.73,39.77,29078.0,34.0547,34.089,34.0461,34.0804,29078.0
2016-11-07 14:25:00,39.76,39.78,39.74,39.76,53390.0,34.0718,34.089,34.0547,34.0718,53390.0
2016-11-07 14:30:00,39.76,39.79,39.74,39.75,87332.0,34.0718,34.0975,34.0547,34.0633,87332.0
2016-11-07 14:35:00,39.75,39.77,39.74,39.76,46947.0,34.0633,34.0804,34.0547,34.0718,46947.0
2016-11-07 14:40:00,39.76,39.77,39.71,39.73,69064.0,34.0718,34.0804,34.029,34.0461,69064.0
2016-11-07 14:45:00,39.74,39.75,39.71,39.73,25510.0,34.0547,34.0633,34.029,34.0461,25510.0
2016-11-07 14:50:00,39.73,39.76,39.71,39.72,59684.0,34.0461,34.0718,34.029,34.0375,59684.0
2016-11-07 14:55:00,39.72,39.72,39.67,39.69,67834.0,34.0375,34.0375,33.9947,34.0118,67834.0
2016-11-07 15:00:00,39.7,39.72,39.68,39.71,40124.0,34.0204,34.0375,34.0033,34.029,40124.0
2016-11-07 15:05:00,39.7,39.71,39.65,39.68,74692.0,34.0204,34.029,33.9776,34.0033,74692.0
2016-11-07 15:10:00,39.68,39.71,39.67,39.69,67064.0,34.0033,34.029,33.9947,34.0118,67064.0
2016-11-07 15:15:00,39.7,39.78,39.69,39.76,59025.0,34.0204,34.089,34.0118,34.0718,59025.0
2016-11-07 15:20:00,39.76,39.79,39.74,39.74,70733.0,34.0718,34.0975,34.0547,34.0547,70733.0
2016-11-07 15:25:00,39.74,39.75,39.71,39.71,73415.0,34.0547,34.0633,34.029,34.029,73415.0
2016-11-07 15:30:00,39.71,39.72,39.64,39.64,109696.0,34.029,34.0375,33.969,33.969,109696.0
2016-11-07 15:35:00,39.64,39.66,39.62,39.65,87846.0,33.969,33.9861,33.9519,33.9776,87846.0
2016-11-07 15:40:00,39.65,39.68,39.64,39.66,115261.0,33.9776,34.0033,33.969,33.9861,115261.0
2016-11-07 15:45:00,39.66,39.81,39.65,39.8,216213.0,33.9861,34.1147,33.9776,34.1061,216213.0
2016-11-07 15:50:00,39.8,39.84,39.78,39.82,204756.0,34.1061,34.1404,34.089,34.1232,204756.0
2016-11-07 15:55:00,39.81,39.86,39.8,39.85,324958.0,34.1147,34.1575,34.1061,34.1489,324958.0
2016-11-08 09:30:00,39.62,39.77,39.46,39.53,210350.0,33.9519,34.0804,33.8147,33.8747,210350.0
2016-11-08 09:35:00,39.53,39.53,39.41,39.49,76936.0,33.8747,33.8747,33.7719,33.8405,76936.0
2016-11-08 09:40:00,39.49,39.51,39.37,39.38,105862.0,33.8405,33.8576,33.7376,33.7462,105862.0
2016-11-08 09:45:00,39.38,39.39,39.3,39.32,163830.0,33.7462,33.7548,33.6776,33.6948,163830.0
2016-11-08 09:50:00,39.33,39.34,39.28,39.28,75907.0,33.7033,33.7119,33.6605,33.6605,75907.0
2016-11-08 09:55:00,39.29,39.29,39.24,39.28,77154.0,33.6691,33.6691,33.6262,33.6605,77154.0
2016-11-08 10:00:00,39.28,39.35,39.28,39.33,66258.0,33.6605,33.7205,33.6605,33.7033,66258.0
2016-11-08 10:05:00,39.33,39.44,39.32,39.43,38082.0,33.7033,33.7976,33.6948,33.789,38082.0
2016-11-08 10:10:00,39.43,39.47,39.41,39.42,92317.0,33.789,33.8233,33.7719,33.7805,92317.0
2016-11-08 10:15:00,39.42,39.43,39.37,39.42,106563.0,33.7805,33.789,33.7376,33.7805,106563.0
2016-11-08 10:20:00,39.43,39.49,39.42,39.46,43702.0,33.789,33.8405,33.7805,33.8147,43702.0
2016-11-08 10:25:00,39.46,39.51,39.46,39.46,83891.0,33.8147,33.8576,33.8147,33.8147,83891.0
2016-11-08 10:30:00,39.46,39.53,39.43,39.51,89688.0,33.8147,33.8747,33.789,33.8576,89688.0
2016-11-08 10:35:00,39.51,39.54,39.49,39.51,38807.0,33.8576,33.8833,33.8405,33.8576,38807.0
2016-11-08 10:40:00,39.51,39.52,39.46,39.5,37285.0,33.8576,33.8662,33.8147,33.849,37285.0
2016-11-08 10:45:00,39.49,39.55,39.49,39.49,43823.0,33.8405,33.8919,33.8405,33.8405,43823.0
2016-11-08 10:50:00,39.48,39.52,39.48,39.51,48284.0,33.8319,33.8662,33.8319,33.8576,48284.0
2016-11-08 10:55:00,39.52,39.56,39.49,39.55,69307.0,33.8662,33.9004,33.8405,33.8919,69307.0
2016-11-08 11:00:00,39.55,39.62,39.54,39.59,85655.0,33.8919,33.9519,33.8833,33.9261,85655.0
2016-11-08 11:05:00,39.59,39.62,39.56,39.61,66876.0,33.9261,33.9519,33.9004,33.9433,66876.0
2016-11-08 11:10:00,39.61,39.79,39.58,39.78,111538.0,33.9433,34.0975,33.9176,34.089,111538.0
2016-11-08 11:15:00,39.78,39.83,39.77,39.78,64164.0,34.089,34.1318,34.0804,34.089,64164.0
2016-11-08 11:20:00,39.79,39.84,39.78,39.82,40314.0,34.0975,34.1404,34.089,34.1232,40314.0
2016-11-08 11:25:00,39.82,39.88,39.8,39.81,77327.0,34.1232,34.1747,34.1061,34.1147,77327.0
2016-11-08 11:30:00,39.81,39.9,39.79,39.89,91239.0,34.1147,34.1918,34.0975,34.1832,91239.0
2016-11-08 11:35:00,39.88,39.9,39.86,39.89,41865.0,34.1747,34.1918,34.1575,34.1832,41865.0
2016-11-08 11:40:00,39.88,39.91,39.87,39.9,45149.0,34.1747,34.2004,34.1661,34.1918,45149.0
2016-11-08 11:45:00,39.9,39.93,39.89,39.93,28131.0,34.1918,34.2175,34.1832,34.2175,28131.0
2016-11-08 11:50:00,39.92,39.96,39.92,39.95,56408.0,34.2089,34.2432,34.2089,34.2346,56408.0
2016-11-08 11:55:00,39.94,39.96,39.9,39.95,48400.0,34.2261,34.2432,34.1918,34.2346,48400.0
2016-11-08 12:00:00,39.95,39.98,39.93,39.94,64143.0,34.2346,34.2604,34.2175,34.2261,64143.0
2016-11-08 12:05:00,39.95,40.01,39.93,39.97,152458.0,34.2346,34.2861,34.2175,34.2518,152458.0
2016-11-08 12:10:00,39.98,40.02,39.95,40.01,57676.0,34.2604,34.2946,34.2346,34.2861,57676.0
2016-11-08 12:15:00,40.02,40.08,40.01,40.06,59047.0,34.2946,34.346,34.2861,34.3289,59047.0
2016-11-08 12:20:00,40.05,40.06,40.0,40.04,46746.0,34.3203,34.3289,34.2775,34.3118,46746.0
2016-11-08 12:25:00,40.04,40.05,39.92,39.92,150974.0,34.3118,34.3203,34.2089,34.2089,150974.0
2016-11-08 12:30:00,39.93,39.96,39.88,39.9,80901.0,34.2175,34.2432,34.1747,34.1918,80901.0
2016-11-08 12:35:00,39.9,39.91,39.86,39.87,46793.0,34.1918,34.2004,34.1575,34.1661,46793.0
2016-11-08 12:40:00,39.87,39.9,39.85,39.87,38345.0,34.1661,34.1918,34.1489,34.1661,38345.0
2016-11-08 12:45:00,39.86,39.92,39.85,39.91,43455.0,34.1575,34.2089,34.1489,34.2004,43455.0
2016-11-08 12:50:00,39.91,39.94,39.89,39.92,70902.0,34.2004,34.2261,34.1832,34.2089,70902.0
2016-11-08 12:55:00,39.92,39.93,39.87,39.87,47636.0,34.2089,34.2175,34.1661,34.1661,47636.0
2016-11-08 13:00:00,39.87,39.91,39.85,39.9,46993.0,34.1661,34.2004,34.1489,34.1918,46993.0
2016-11-08 13:05:00,39.91,39.94,39.86,39.86,56163.0,34.2004,34.2261,34.1575,34.1575,56163.0
2016-11-08 13:10:00,39.87,39.93,39.86,39.93,24129.0,34.1661,34.2175,34.1575,34.2175,24129.0
2016-11-08 13:15:00,39.93,39.93,39.84,39.85,68963.0,34.2175,34.2175,34.1404,34.1489,68963.0
2016-11-08 13:20:00,39.85,39.89,39.82,39.83,36679.0,34.1489,34.1832,34.1232,34.1318,36679.0
2016-11-08 13:25:00,39.82,39.85,39.82,39.83,35571.0,34.1232,34.1489,34.1232,34.1318,35571.0
2016-11-08 13:30:00,39.83,39.91,39.81,39.9,90793.0,34.1318,34.2004,34.1147,34.1918,90793.0
2016-11-08 13:35:00,39.9,39.93,39.88,39.93,56521.0,34.1918,34.2175,34.1747,34.2175,56521.0
2016-11-08 13:40:00,39.94,39.98,39.93,39.97,38030.0,34.2261,34.2604,34.2175,34.2518,38030.0
2016-11-08 13:45:00,39.97,40.01,39.96,40.0,75530.0,34.2518,34.2861,34.2432,34.2775,75530.0
2016-11-08 13:50:00,40.0,40.03,39.97,39.99,99094.0,34.2775,34.3032,34.2518,34.2689,99094.0
2016-11-08 13:55:00,39.99,39.99,39.93,39.94,28785.0,34.2689,34.2689,34.2175,34.2261,28785.0
2016-11-08 14:00:00,39.94,39.95,39.9,39.94,31784.0,34.2261,34.2346,34.1918,34.2261,31784.0
2016-11-08 14:05:00,39.94,39.95,39.91,39.91,37889.0,34.2261,34.2346,34.2004,34.2004,37889.0
2016-11-08 14:10:00,39.91,39.91,39.81,39.83,55983.0,34.2004,34.2004,34.1147,34.1318,55983.0
2016-11-08 14:15:00,39.83,39.84,39.79,39.84,80935.0,34.1318,34.1404,34.0975,34.1404,80935.0
2016-11-08 14:20:00,39.83,39.85,39.8,39.82,57588.0,34.1318,34.1489,34.1061,34.1232,57588.0
2016-11-08 14:25:00,39.82,39.83,39.78,39.79,63312.0,34.1232,34.1318,34.089,34.0975,63312.0
2016-11-08 14:30:00,39.78,39.79,39.74,39.75,46681.0,34.089,34.0975,34.0547,34.0633,46681.0
2016-11-08 14:35:00,39.75,39.76,39.7,39.75,53894.0,34.0633,34.0718,34.0204,34.0633,53894.0
2016-11-08 14:40:00,39.75,39.77,39.69,39.69,76863.0,34.0633,34.0804,34.0118,34.0118,76863.0
2016-11-08 14:45:00,39.7,39.72,39.68,39.7,55441.0,34.0204,34.0375,34.0033,34.0204,55441.0
2016-11-08 14:50:00,39.71,39.77,39.7,39.76,55483.0,34.029,34.0804,34.0204,34.0718,55483.0
2016-11-08 14:55:00,39.76,39.78,39.74,39.75,43502.0,34.0718,34.089,34.0547,34.0633,43502.0
2016-11-08 15:00:00,39.76,39.78,39.71,39.76,75806.0,34.0718,34.089,34.029,34.0718,75806.0
2016-11-08 15:05:00,39.76,39.85,39.76,39.83,101896.0,34.0718,34.1489,34.0718,34.1318,101896.0
2016-11-08 15:10:00,39.84,39.86,39.79,39.8,70379.0,34.1404,34.1575,34.0975,34.1061,70379.0
2016-11-08 15:15:00,39.8,39.82,39.75,39.78,108907.0,34.1061,34.1232,34.0633,34.089,108907.0
2016-11-08 15:20:00,39.79,39.81,39.77,39.79,50352.0,34.0975,34.1147,34.0804,34.0975,50352.0
2016-11-08 15:25:00,39.8,39.81,39.74,39.75,107707.0,34.1061,34.1147,34.0547,34.0633,107707.0
2016-11-08 15:30:00,39.76,39.85,39.76,39.82,97901.0,34.0718,34.1489,34.0718,34.1232,97901.0
2016-11-08 15:35:00,39.83,39.87,39.82,39.86,98941.0,34.1318,34.1661,34.1232,34.1575,98941.0
2016-11-08 15:40:00,39.86,39.88,39.84,39.86,65787.0,34.1575,34.1747,34.1404,34.1575,65787.0
2016-11-08 15:45:00,39.87,39.92,39.86,39.88,117455.0,34.1661,34.2089,34.1575,34.1747,117455.0
2016-11-08 15:50:00,39.89,39.9,39.8,39.81,198390.0,34.1832,34.1918,34.1061,34.1147,198390.0
2016-11-08 15:55:00,39.81,39.84,39.78,39.83,237110.0,34.1147,34.1404,34.089,34.1318,237110.0
2016-11-09 09:30:00,41.5,41.53,40.33,40.36,488914.0,35.5629,35.5886,34.5603,34.586,488914.0
2016-11-09 09:35:00,40.35,40.48,40.0,40.05,215057.0,34.5774,34.6888,34.2775,34.3203,215057.0
2016-11-09 09:40:00,40.06,40.1,39.86,39.98,181744.0,34.3289,34.3632,34.1575,34.2604,181744.0
2016-11-09 09:45:00,39.98,40.1,39.9,40.06,224171.0,34.2604,34.3632,34.1918,34.3289,224171.0
2016-11-09 09:50:00,40.07,40.21,40.0,40.18,214570.0,34.3375,34.4574,34.2775,34.4317,214570.0
2016-11-09 09:55:00,40.18,40.25,40.16,40.23,211696.0,34.4317,34.4917,34.4146,34.4746,211696.0
2016-11-09 10:00:00,40.24,40.25,40.04,40.04,196131.0,34.4832,34.4917,34.3118,34.3118,196131.0
2016-11-09 10:05:00,40.04,40.05,39.67,39.68,209882.0,34.3118,34.3203,33.9947,34.0033,209882.0
2016-11-09 10:10:00,39.67,39.7,39.47,39.47,262550.0,33.9947,34.0204,33.8233,33.8233,262550.0
2016-11-09 10:15:00,39.47,39.57,39.42,39.46,286708.0,33.8233,33.909,33.7805,33.8147,286708.0
2016-11-09 10:20:00,39.46,39.47,39.36,39.36,197725.0,33.8147,33.8233,33.7291,33.7291,197725.0
2016-11-09 10:25:00,39.35,39.56,39.34,39.51,148805.0,33.7205,33.9004,33.7119,33.8576,148805.0
2016-11-09 10:30:00,39.51,39.51,39.37,39.38,145478.0,33.8576,33.8576,33.7376,33.7462,145478.0
2016-11-09 10:35:00,39.39,39.4,39.28,39.32,245360.0,33.7548,33.7633,33.6605,33.6948,245360.0
2016-11-09 10:40:00,39.32,39.4,39.3,39.32,215950.0,33.6948,33.7633,33.6776,33.6948,215950.0
2016-11-09 10:45:00,39.31,39.32,39.17,39.17,248946.0,33.6862,33.6948,33.5662,33.5662,248946.0
2016-11-09 10:50:00,39.18,39.3,39.18,39.28,188948.0,33.5748,33.6776,33.5748,33.6605,188948.0
2016-11-09 10:55:00,39.29,39.39,39.28,39.33,450773.0,33.6691,33.7548,33.6605,33.7033,450773.0
2016-11-09 11:00:00,39.33,39.6,39.33,39.6,253570.0,33.7033,33.9347,33.7033,33.9347,253570.0
2016-11-09 11:05:00,39.6,39.71,39.58,39.65,191780.0,33.9347,34.029,33.9176,33.9776,191780.0
2016-11-09 11:10:00,39.65,39.7,39.62,39.69,141072.0,33.9776,34.0204,33.9519,34.0118,141072.0
2016-11-09 11:15:00,39.68,39.8,39.66,39.78,260885.0,34.0033,34.1061,33.9861,34.089,260885.0
2016-11-09 11:20:00,39.78,39.91,39.76,39.9,177688.0,34.089,34.2004,34.0718,34.1918,177688.0
2016-11-09 11:25:00,39.9,39.9,39.78,39.85,77577.0,34.1918,34.1918,34.089,34.1489,77577.0
2016-11-09 11:30:00,39.85,39.97,39.85,39.92,84658.0,34.1489,34.2518,34.1489,34.2089,84658.0
2016-11-09 11:35:00,39.92,39.96,39.84,39.85,134115.0,34.2089,34.2432,34.1404,34.1489,134115.0
2016-11-09 11:40:00,39.85,39.85,39.77,39.84,142666.0,34.1489,34.1489,34.0804,34.1404,142666.0
2016-11-09 11:45:00,39.84,39.88,39.83,39.87,319606.0,34.1404,34.1747,34.1318,34.1661,319606.0
2016-11-09 11:50:00,39.88,39.99,39.86,39.95,83801.0,34.1747,34.2689,34.1575,34.2346,83801.0
2016-11-09 11:55:00,39.95,39.95,39.83,39.88,109090.0,34.2346,34.2346,34.1318,34.1747,109090.0
2016-11-09 12:00:00,39.88,39.95,39.88,39.89,68330.0,34.1747,34.2346,34.1747,34.1832,68330.0
2016-11-09 12:05:00,39.89,39.91,39.73,39.74,75686.0,34.1832,34.2004,34.0461,34.0547,75686.0
2016-11-09 12:10:00,39.75,39.76,39.68,39.75,88185.0,34.0633,34.0718,34.0033,34.0633,88185.0
2016-11-09 12:15:00,39.75,39.8,39.74,39.75,47329.0,34.0633,34.1061,34.0547,34.0633,47329.0
2016-11-09 12:20:00,39.76,39.82,39.75,39.76,58689.0,34.0718,34.1232,34.0633,34.0718,58689.0
2016-11-09 12:25:00,39.77,39.83,39.75,39.8,59713.0,34.0804,34.1318,34.0633,34.1061,59713.0
2016-11-09 12:30:00,39.8,39.86,39.77,39.85,73716.0,34.1061,34.1575,34.0804,34.1489,73716.0
2016-11-09 12:35:00,39.85,39.94,39.85,39.85,59269.0,34.1489,34.2261,34.1489,34.1489,59269.0
2016-11-09 12:40:00,39.85,39.91,39.85,39.88,70897.0,34.1489,34.2004,34.1489,34.1747,70897.0
2016-11-09 12:45:00,39.88,39.89,39.8,39.82,38462.0,34.1747,34.1832,34.1061,34.1232,38462.0
2016-11-09 12:50:00,39.81,39.87,39.81,39.86,67878.0,34.1147,34.1661,34.1147,34.1575,67878.0
2016-11-09 12:55:00,39.85,39.95,39.85,39.93,139919.0,34.1489,34.2346,34.1489,34.2175,139919.0
2016-11-09 13:00:00,39.93,39.93,39.85,39.85,159040.0,34.2175,34.2175,34.1489,34.1489,159040.0
2016-11-09 13:05:00,39.85,39.93,39.85,39.9,75884.0,34.1489,34.2175,34.1489,34.1918,75884.0
2016-11-09 13:10:00,39.91,40.02,39.9,40.02,49032.0,34.2004,34.2946,34.1918,34.2946,49032.0
2016-11-09 13:15:00,40.02,40.02,39.94,39.98,57896.0,34.2946,34.2946,34.2261,34.2604,57896.0
2016-11-09 13:20:00,39.98,39.98,39.78,39.79,63355.0,34.2604,34.2604,34.089,34.0975,63355.0
2016-11-09 13:25:00,39.79,39.87,39.78,39.82,67726.0,34.0975,34.1661,34.089,34.1232,67726.0
2016-11-09 13:30:00,39.81,39.92,39.8,39.92,61289.0,34.1147,34.2089,34.1061,34.2089,61289.0
2016-11-09 13:35:00,39.93,39.97,39.91,39.94,38083.0,34.2175,34.2518,34.2004,34.2261,38083.0
2016-11-09 13:40:00,39.93,40.06,39.91,40.06,58424.0,34.2175,34.3289,34.2004,34.3289,58424.0
2016-11-09 13:45:00,40.05,40.08,40.01,40.06,65806.0,34.3203,34.346,34.2861,34.3289,65806.0
2016-11-09 13:50:00,40.05,40.07,40.0,40.0,79376.0,34.3203,34.3375,34.2775,34.2775,79376.0
2016-11-09 13:55:00,40.0,40.01,39.92,39.93,95691.0,34.2775,34.2861,34.2089,34.2175,95691.0
2016-11-09 14:00:00,39.93,40.01,39.91,39.97,100015.0,34.2175,34.2861,34.2004,34.2518,100015.0
2016-11-09 14:05:00,39.97,40.0,39.94,39.94,51742.0,34.2518,34.2775,34.2261,34.2261,51742.0
2016-11-09 14:10:00,39.93,40.0,39.92,39.94,87377.0,34.2175,34.2775,34.2089,34.2261,87377.0
2016-11-09 14:15:00,39.95,39.98,39.92,39.94,59466.0,34.2346,34.2604,34.2089,34.2261,59466.0
2016-11-09 14:20:00,39.94,40.04,39.93,40.04,76225.0,34.2261,34.3118,34.2175,34.3118,76225.0
2016-11-09 14:25:00,40.03,40.12,40.02,40.07,89509.0,34.3032,34.3803,34.2946,34.3375,89509.0
2016-11-09 14:30:00,40.06,40.25,40.06,40.2,97252.0,34.3289,34.4917,34.3289,34.4489,97252.0
2016-11-09 14:35:00,40.2,40.23,40.12,40.23,71957.0,34.4489,34.4746,34.3803,34.4746,71957.0
2016-11-09 14:40:00,40.23,40.26,40.21,40.21,119183.0,34.4746,34.5003,34.4574,34.4574,119183.0
2016-11-09 14:45:00,40.21,40.22,40.13,40.16,189725.0,34.4574,34.466,34.3889,34.4146,189725.0
2016-11-09 14:50:00,40.15,40.16,40.1,40.14,55238.0,34.406,34.4146,34.3632,34.3975,55238.0
2016-11-09 14:55:00,40.13,40.14,40.08,40.13,97137.0,34.3889,34.3975,34.346,34.3889,97137.0
2016-11-09 15:00:00,40.13,40.17,40.12,40.16,83128.0,34.3889,34.4232,34.3803,34.4146,83128.0
2016-11-09 15:05:00,40.16,40.17,40.09,40.09,98571.0,34.4146,34.4232,34.3546,34.3546,98571.0
2016-11-09 15:10:00,40.09,40.17,40.09,40.16,113151.0,34.3546,34.4232,34.3546,34.4146,113151.0
2016-11-09 15:15:00,40.16,40.2,40.12,40.2,85630.0,34.4146,34.4489,34.3803,34.4489,85630.0
2016-11-09 15:20:00,40.19,40.2,40.07,40.1,245891.0,34.4403,34.4489,34.3375,34.3632,245891.0
2016-11-09 15:25:00,40.1,40.15,40.09,40.12,125679.0,34.3632,34.406,34.3546,34.3803,125679.0
2016-11-09 15:30:00,40.12,40.12,40.01,40.04,231308.0,34.3803,34.3803,34.2861,34.3118,231308.0
2016-11-09 15:35:00,40.03,40.07,40.01,40.04,162556.0,34.3032,34.3375,34.2861,34.3118,162556.0
2016-11-09 15:40:00,40.03,40.09,40.02,40.08,229208.0,34.3032,34.3546,34.2946,34.346,229208.0
2016-11-09 15:45:00,40.08,40.09,39.99,40.03,276644.0,34.346,34.3546,34.2689,34.3032,276644.0
2016-11-09 15:50:00,40.04,40.12,40.03,40.07,304173.0,34.3118,34.3803,34.3032,34.3375,304173.0
2016-11-09 15:55:00,40.07,40.12,40.03,40.07,456362.0,34.3375,34.3803,34.3032,34.3375,456362.0
2016-11-10 09:30:00,40.52,40.58,40.33,40.4,294074.0,34.7231,34.7745,34.5603,34.6203,294074.0
2016-11-10 09:35:00,40.4,40.48,40.32,40.48,154277.0,34.6203,34.6888,34.5517,34.6888,154277.0
2016-11-10 09:40:00,40.49,40.76,40.46,40.75,162370.0,34.6974,34.9288,34.6717,34.9202,162370.0
2016-11-10 09:45:00,40.74,40.8,40.71,40.75,268181.0,34.9116,34.963,34.8859,34.9202,268181.0
2016-11-10 09:50:00,40.75,40.77,40.7,40.73,140131.0,34.9202,34.9373,34.8773,34.9031,140131.0
2016-11-10 09:55:00,40.73,40.74,40.63,40.66,178127.0,34.9031,34.9116,34.8174,34.8431,178127.0
2016-11-10 10:00:00,40.66,40.71,40.56,40.57,181353.0,34.8431,34.8859,34.7574,34.7659,181353.0
2016-11-10 10:05:00,40.58,40.62,40.53,40.55,122811.0,34.7745,34.8088,34.7317,34.7488,122811.0
2016-11-10 10:10:00,40.55,40.55,40.39,40.41,125034.0,34.7488,34.7488,34.6117,34.6288,125034.0
2016-11-10 10:15:00,40.41,40.53,40.4,40.43,132438.0,34.6288,34.7317,34.6203,34.646,132438.0
2016-11-10 10:20:00,40.43,40.61,40.43,40.57,90653.0,34.646,34.8002,34.646,34.7659,90653.0
2016-11-10 10:25:00,40.58,40.58,40.43,40.45,189541.0,34.7745,34.7745,34.646,34.6631,189541.0
2016-11-10 10:30:00,40.44,40.58,40.42,40.51,123244.0,34.6545,34.7745,34.6374,34.7145,123244.0
2016-11-10 10:35:00,40.52,40.54,40.35,40.41,228798.0,34.7231,34.7402,34.5774,34.6288,228798.0
2016-11-10 10:40:00,40.41,40.58,40.4,40.56,181142.0,34.6288,34.7745,34.6203,34.7574,181142.0
2016-11-10 10:45:00,40.56,40.67,40.52,40.53,177569.0,34.7574,34.8516,34.7231,34.7317,177569.0
2016-11-10 10:50:00,40.53,40.7,40.53,40.55,152292.0,34.7317,34.8773,34.7317,34.7488,152292.0
2016-11-10 10:55:00,40.55,40.65,40.48,40.55,173494.0,34.7488,34.8345,34.6888,34.7488,173494.0
2016-11-10 11:00:00,40.54,40.65,40.51,40.56,168203.0,34.7402,34.8345,34.7145,34.7574,168203.0
2016-11-10 11:05:00,40.56,40.69,40.56,40.66,118708.0,34.7574,34.8688,34.7574,34.8431,118708.0
2016-11-10 11:10:00,40.65,40.7,40.58,40.7,129987.0,34.8345,34.8773,34.7745,34.8773,129987.0
2016-11-10 11:15:00,40.7,40.77,40.65,40.73,113199.0,34.8773,34.9373,34.8345,34.9031,113199.0
2016-11-10 11:20:00,40.74,40.8,40.65,40.73,134441.0,34.9116,34.963,34.8345,34.9031,134441.0
2016-11-10 11:25:00,40.73,40.74,40.65,40.66,83318.0,34.9031,34.9116,34.8345,34.8431,83318.0
2016-11-10 11:30:00,40.66,40.68,40.59,40.6,66591.0,34.8431,34.8602,34.7831,34.7917,66591.0
2016-11-10 11:35:00,40.59,40.6,40.5,40.5,96910.0,34.7831,34.7917,34.706,34.706,96910.0
2016-11-10 11:40:00,40.5,40.64,40.46,40.64,105706.0,34.706,34.8259,34.6717,34.8259,105706.0
2016-11-10 11:45:00,40.64,40.71,40.64,40.68,71808.0,34.8259,34.8859,34.8259,34.8602,71808.0
2016-11-10 11:50:00,40.67,40.69,40.56,40.59,78464.0,34.8516,34.8688,34.7574,34.7831,78464.0
2016-11-10 11:55:00,40.59,40.6,40.53,40.58,114756.0,34.7831,34.7917,34.7317,34.7745,114756.0
2016-11-10 12:00:00,40.58,40.68,40.57,40.66,60136.0,34.7745,34.8602,34.7659,34.8431,60136.0
2016-11-10 12:05:00,40.66,40.7,40.61,40.61,71346.0,34.8431,34.8773,34.8002,34.8002,71346.0
2016-11-10 12:10:00,40.62,40.74,40.61,40.74,78400.0,34.8088,34.9116,34.8002,34.9116,78400.0
2016-11-10 12:15:00,40.73,40.76,40.7,40.72,93599.0,34.9031,34.9288,34.8773,34.8945,93599.0
2016-11-10 12:20:00,40.71,40.72,40.66,40.69,90184.0,34.8859,34.8945,34.8431,34.8688,90184.0
2016-11-10 12:25:00,40.7,40.7,40.62,40.63,90974.0,34.8773,34.8773,34.8088,34.8174,90974.0
2016-11-10 12:30:00,40.63,40.68,40.61,40.63,53976.0,34.8174,34.8602,34.8002,34.8174,53976.0
2016-11-10 12:35:00,40.62,40.65,40.59,40.6,28412.0,34.8088,34.8345,34.7831,34.7917,28412.0
2016-11-10 12:40:00,40.6,40.62,40.54,40.58,94888.0,34.7917,34.8088,34.7402,34.7745,94888.0
2016-11-10 12:45:00,40.59,40.66,40.59,40.64,43222.0,34.7831,34.8431,34.7831,34.8259,43222.0
2016-11-10 12:50:00,40.64,40.75,40.63,40.73,63774.0,34.8259,34.9202,34.8174,34.9031,63774.0
2016-11-10 12:55:00,40.72,40.74,40.7,40.72,37807.0,34.8945,34.9116,34.8773,34.8945,37807.0
2016-11-10 13:00:00,40.73,40.74,40.7,40.73,73054.0,34.9031,34.9116,34.8773,34.9031,73054.0
2016-11-10 13:05:00,40.72,40.79,40.71,40.79,56323.0,34.8945,34.9545,34.8859,34.9545,56323.0
2016-11-10 13:10:00,40.78,40.83,40.7,40.73,104595.0,34.9459,34.9887,34.8773,34.9031,104595.0
2016-11-10 13:15:00,40.73,40.77,40.7,40.75,78385.0,34.9031,34.9373,34.8773,34.9202,78385.0
2016-11-10 13:20:00,40.74,40.78,40.66,40.67,48806.0,34.9116,34.9459,34.8431,34.8516,48806.0
2016-11-10 13:25:00,40.67,40.7,40.62,40.64,54748.0,34.8516,34.8773,34.8088,34.8259,54748.0
2016-11-10 13:30:00,40.63,40.66,40.57,40.59,46812.0,34.8174,34.8431,34.7659,34.7831,46812.0
2016-11-10 13:35:00,40.6,40.68,40.58,40.66,54396.0,34.7917,34.8602,34.7745,34.8431,54396.0
2016-11-10 13:40:00,40.67,40.71,40.66,40.69,37559.0,34.8516,34.8859,34.8431,34.8688,37559.0
2016-11-10 13:45:00,40.69,40.79,40.63,40.79,61232.0,34.8688,34.9545,34.8174,34.9545,61232.0
2016-11-10 13:50:00,40.79,40.82,40.75,40.81,37695.0,34.9545,34.9802,34.9202,34.9716,37695.0
2016-11-10 13:55:00,40.81,40.81,40.74,40.76,54867.0,34.9716,34.9716,34.9116,34.9288,54867.0
2016-11-10 14:00:00,40.75,40.77,40.72,40.76,37837.0,34.9202,34.9373,34.8945,34.9288,37837.0
2016-11-10 14:05:00,40.75,40.76,40.69,40.71,47181.0,34.9202,34.9288,34.8688,34.8859,47181.0
2016-11-10 14:10:00,40.71,40.72,40.66,40.72,44292.0,34.8859,34.8945,34.8431,34.8945,44292.0
2016-11-10 14:15:00,40.71,40.72,40.66,40.72,44983.0,34.8859,34.8945,34.8431,34.8945,44983.0
2016-11-10 14:20:00,40.72,40.76,40.7,40.73,40300.0,34.8945,34.9288,34.8773,34.9031,40300.0
2016-11-10 14:25:00,40.73,40.77,40.72,40.75,43626.0,34.9031,34.9373,34.8945,34.9202,43626.0
2016-11-10 14:30:00,40.76,40.77,40.71,40.75,42395.0,34.9288,34.9373,34.8859,34.9202,42395.0
2016-11-10 14:35:00,40.75,40.78,40.72,40.77,38325.0,34.9202,34.9459,34.8945,34.9373,38325.0
2016-11-10 14:40:00,40.77,40.81,40.75,40.77,88870.0,34.9373,34.9716,34.9202,34.9373,88870.0
2016-11-10 14:45:00,40.76,40.86,40.75,40.79,71772.0,34.9288,35.0145,34.9202,34.9545,71772.0
2016-11-10 14:50:00,40.8,40.8,40.76,40.77,111613.0,34.963,34.963,34.9288,34.9373,111613.0
2016-11-10 14:55:00,40.77,40.82,40.73,40.82,55737.0,34.9373,34.9802,34.9031,34.9802,55737.0
2016-11-10 15:00:00,40.82,40.86,40.78,40.86,57332.0,34.9802,35.0145,34.9459,35.0145,57332.0
2016-11-10 15:05:00,40.85,40.86,40.78,40.79,60050.0,35.0059,35.0145,34.9459,34.9545,60050.0
2016-11-10 15:10:00,40.79,40.81,40.76,40.81,55810.0,34.9545,34.9716,34.9288,34.9716,55810.0
2016-11-10 15:15:00,40.8,40.82,40.74,40.77,49442.0,34.963,34.9802,34.9116,34.9373,49442.0
2016-11-10 15:20:00,40.76,40.78,40.73,40.73,58473.0,34.9288,34.9459,34.9031,34.9031,58473.0
2016-11-10 15:25:00,40.73,40.76,40.71,40.75,79912.0,34.9031,34.9288,34.8859,34.9202,79912.0
2016-11-10 15:30:00,40.74,40.74,40.67,40.69,84005.0,34.9116,34.9116,34.8516,34.8688,84005.0
2016-11-10 15:35:00,40.68,40.72,40.65,40.67,106923.0,34.8602,34.8945,34.8345,34.8516,106923.0
2016-11-10 15:40:00,40.67,40.68,40.62,40.68,117482.0,34.8516,34.8602,34.8088,34.8602,117482.0
2016-11-10 15:45:00,40.67,40.7,40.62,40.69,151024.0,34.8516,34.8773,34.8088,34.8688,151024.0
2016-11-10 15:50:00,40.7,40.72,40.62,40.62,190235.0,34.8773,34.8945,34.8088,34.8088,190235.0
2016-11-10 15:55:00,40.62,40.65,40.58,40.62,395664.0,34.8088,34.8345,34.7745,34.8088,395664.0
2016-11-11 09:30:00,40.38,40.48,40.1,40.11,110101.0,34.6031,34.6888,34.3632,34.3718,110101.0
2016-11-11 09:35:00,40.11,40.24,40.05,40.21,107288.0,34.3718,34.4832,34.3203,34.4574,107288.0
2016-11-11 09:40:00,40.22,40.36,40.2,40.3,114127.0,34.466,34.586,34.4489,34.5346,114127.0
2016-11-11 09:45:00,40.31,40.31,40.21,40.21,67862.0,34.5431,34.5431,34.4574,34.4574,67862.0
2016-11-11 09:50:00,40.2,40.21,40.11,40.13,70966.0,34.4489,34.4574,34.3718,34.3889,70966.0
2016-11-11 09:55:00,40.14,40.21,40.1,40.2,105737.0,34.3975,34.4574,34.3632,34.4489,105737.0
2016-11-11 10:00:00,40.21,40.25,40.14,40.25,65635.0,34.4574,34.4917,34.3975,34.4917,65635.0
2016-11-11 10:05:00,40.25,40.35,40.24,40.29,183732.0,34.4917,34.5774,34.4832,34.526,183732.0
2016-11-11 10:10:00,40.28,40.33,40.24,40.29,47804.0,34.5174,34.5603,34.4832,34.526,47804.0
2016-11-11 10:15:00,40.29,40.32,40.18,40.19,47577.0,34.526,34.5517,34.4317,34.4403,47577.0
2016-11-11 10:20:00,40.19,40.25,40.19,40.23,53898.0,34.4403,34.4917,34.4403,34.4746,53898.0
2016-11-11 10:25:00,40.22,40.22,40.11,40.16,69698.0,34.466,34.466,34.3718,34.4146,69698.0
2016-11-11 10:30:00,40.17,40.18,40.1,40.14,81195.0,34.4232,34.4317,34.3632,34.3975,81195.0
2016-11-11 10:35:00,40.14,40.16,40.07,40.14,58603.0,34.3975,34.4146,34.3375,34.3975,58603.0
2016-11-11 10:40:00,40.14,40.17,40.09,40.17,60784.0,34.3975,34.4232,34.3546,34.4232,60784.0
2016-11-11 10:45:00,40.17,40.18,40.08,40.09,49078.0,34.4232,34.4317,34.346,34.3546,49078.0
2016-11-11 10:50:00,40.09,40.09,40.04,40.05,40653.0,34.3546,34.3546,34.3118,34.3203,40653.0
2016-11-11 10:55:00,40.05,40.05,39.94,39.97,98500.0,34.3203,34.3203,34.2261,34.2518,98500.0
2016-11-11 11:00:00,39.97,40.0,39.9,39.98,60795.0,34.2518,34.2775,34.1918,34.2604,60795.0
2016-11-11 11:05:00,39.98,40.06,39.97,40.04,39049.0,34.2604,34.3289,34.2518,34.3118,39049.0
2016-11-11 11:10:00,40.03,40.05,39.98,40.0,41915.0,34.3032,34.3203,34.2604,34.2775,41915.0
2016-11-11 11:15:00,40.0,40.01,39.96,40.0,37446.0,34.2775,34.2861,34.2432,34.2775,37446.0
2016-11-11 11:20:00,39.99,40.01,39.95,40.01,61696.0,34.2689,34.2861,34.2346,34.2861,61696.0
2016-11-11 11:25:00,40.0,40.02,39.95,39.98,51170.0,34.2775,34.2946,34.2346,34.2604,51170.0
2016-11-11 11:30:00,39.98,40.05,39.98,40.04,40390.0,34.2604,34.3203,34.2604,34.3118,40390.0
2016-11-11 11:35:00,40.04,40.13,40.03,40.12,39611.0,34.3118,34.3889,34.3032,34.3803,39611.0
2016-11-11 11:40:00,40.13,40.14,40.06,40.07,34897.0,34.3889,34.3975,34.3289,34.3375,34897.0
2016-11-11 11:45:00,40.06,40.1,40.0,40.01,54653.0,34.3289,34.3632,34.2775,34.2861,54653.0
2016-11-11 11:50:00,40.01,40.07,39.99,40.07,25339.0,34.2861,34.3375,34.2689,34.3375,25339.0
2016-11-11 11:55:00,40.07,40.13,40.06,40.09,35329.0,34.3375,34.3889,34.3289,34.3546,35329.0
2016-11-11 12:00:00,40.08,40.14,40.06,40.14,40106.0,34.346,34.3975,34.3289,34.3975,40106.0
2016-11-11 12:05:00,40.14,40.24,40.13,40.23,49978.0,34.3975,34.4832,34.3889,34.4746,49978.0
2016-11-11 12:10:00,40.23,40.25,40.18,40.25,40213.0,34.4746,34.4917,34.4317,34.4917,40213.0
2016-11-11 12:15:00,40.25,40.33,40.24,40.26,41691.0,34.4917,34.5603,34.4832,34.5003,41691.0
2016-11-11 12:20:00,40.26,40.27,40.21,40.24,30690.0,34.5003,34.5089,34.4574,34.4832,30690.0
2016-11-11 12:25:00,40.23,40.24,40.18,40.24,36845.0,34.4746,34.4832,34.4317,34.4832,36845.0
2016-11-11 12:30:00,40.24,40.27,40.19,40.2,27292.0,34.4832,34.5089,34.4403,34.4489,27292.0
2016-11-11 12:35:00,40.2,40.29,40.19,40.26,36517.0,34.4489,34.526,34.4403,34.5003,36517.0
2016-11-11 12:40:00,40.27,40.31,40.25,40.27,32567.0,34.5089,34.5431,34.4917,34.5089,32567.0
2016-11-11 12:45:00,40.26,40.3,40.24,40.25,24657.0,34.5003,34.5346,34.4832,34.4917,24657.0
2016-11-11 12:50:00,40.24,40.25,40.19,40.23,25737.0,34.4832,34.4917,34.4403,34.4746,25737.0
2016-11-11 12:55:00,40.24,40.25,40.18,40.2,40040.0,34.4832,34.4917,34.4317,34.4489,40040.0
2016-11-11 13:00:00,40.2,40.23,40.18,40.21,45764.0,34.4489,34.4746,34.4317,34.4574,45764.0
2016-11-11 13:05:00,40.22,40.27,40.21,40.27,33310.0,34.466,34.5089,34.4574,34.5089,33310.0
2016-11-11 13:10:00,40.27,40.3,40.25,40.26,55980.0,34.5089,34.5346,34.4917,34.5003,55980.0
2016-11-11 13:15:00,40.26,40.3,40.24,40.26,24334.0,34.5003,34.5346,34.4832,34.5003,24334.0
2016-11-11 13:20:00,40.25,40.29,40.24,40.27,27510.0,34.4917,34.526,34.4832,34.5089,27510.0
2016-11-11 13:25:00,40.27,40.33,40.27,40.3,38142.0,34.5089,34.5603,34.5089,34.5346,38142.0
2016-11-11 13:30:00,40.3,40.34,40.22,40.23,37214.0,34.5346,34.5688,34.466,34.4746,37214.0
2016-11-11 13:35:00,40.23,40.28,40.22,40.22,35016.0,34.4746,34.5174,34.466,34.466,35016.0
2016-11-11 13:40:00,40.21,40.26,40.2,40.25,35973.0,34.4574,34.5003,34.4489,34.4917,35973.0
2016-11-11 13:45:00,40.25,40.27,40.2,40.27,85748.0,34.4917,34.5089,34.4489,34.5089,85748.0
2016-11-11 13:50:00,40.27,40.3,40.27,40.27,52875.0,34.5089,34.5346,34.5089,34.5089,52875.0
2016-11-11 13:55:00,40.28,40.28,40.21,40.23,44012.0,34.5174,34.5174,34.4574,34.4746,44012.0
2016-11-11 14:00:00,40.22,40.23,40.18,40.23,34368.0,34.466,34.4746,34.4317,34.4746,34368.0
2016-11-11 14:05:00,40.22,40.22,40.15,40.18,66512.0,34.466,34.466,34.406,34.4317,66512.0
2016-11-11 14:10:00,40.18,40.2,40.16,40.18,37559.0,34.4317,34.4489,34.4146,34.4317,37559.0
2016-11-11 14:15:00,40.18,40.25,40.17,40.25,34236.0,34.4317,34.4917,34.4232,34.4917,34236.0
2016-11-11 14:20:00,40.25,40.25,40.2,40.23,50550.0,34.4917,34.4917,34.4489,34.4746,50550.0
2016-11-11 14:25:00,40.23,40.26,40.21,40.21,29549.0,34.4746,34.5003,34.4574,34.4574,29549.0
2016-11-11 14:30:00,40.22,40.25,40.2,40.23,28542.0,34.466,34.4917,34.4489,34.4746,28542.0
2016-11-11 14:35:00,40.23,40.24,40.18,40.21,44833.0,34.4746,34.4832,34.4317,34.4574,44833.0
2016-11-11 14:40:00,40.21,40.25,40.18,40.24,31801.0,34.4574,34.4917,34.4317,34.4832,31801.0
2016-11-11 14:45:00,40.24,40.24,40.17,40.19,34493.0,34.4832,34.4832,34.4232,34.4403,34493.0
2016-11-11 14:50:00,40.19,40.2,40.16,40.17,39167.0,34.4403,34.4489,34.4146,34.4232,39167.0
2016-11-11 14:55:00,40.16,40.21,40.14,40.14,44347.0,34.4146,34.4574,34.3975,34.3975,44347.0
2016-11-11 15:00:00,40.14,40.17,40.13,40.16,30935.0,34.3975,34.4232,34.3889,34.4146,30935.0
2016-11-11 15:05:00,40.17,40.18,40.16,40.18,33851.0,34.4232,34.4317,34.4146,34.4317,33851.0
2016-11-11 15:10:00,40.18,40.21,40.16,40.19,55229.0,34.4317,34.4574,34.4146,34.4403,55229.0
2016-11-11 15:15:00,40.19,40.21,40.16,40.18,48376.0,34.4403,34.4574,34.4146,34.4317,48376.0
2016-11-11 15:20:00,40.17,40.19,40.14,40.15,65670.0,34.4232,34.4403,34.3975,34.406,65670.0
2016-11-11 15:25:00,40.16,40.16,40.1,40.13,58053.0,34.4146,34.4146,34.3632,34.3889,58053.0
2016-11-11 15:30:00,40.13,40.15,40.12,40.13,41635.0,34.3889,34.406,34.3803,34.3889,41635.0
2016-11-11 15:35:00,40.12,40.13,40.06,40.07,76847.0,34.3803,34.3889,34.3289,34.3375,76847.0
2016-11-11 15:40:00,40.07,40.11,40.06,40.11,109965.0,34.3375,34.3718,34.3289,34.3718,109965.0
2016-11-11 15:45:00,40.11,40.18,40.1,40.15,170214.0,34.3718,34.4317,34.3632,34.406,170214.0
2016-11-11 15:50:00,40.15,40.22,40.15,40.22,169927.0,34.406,34.466,34.406,34.466,169927.0
2016-11-11 15:55:00,40.21,40.22,40.12,40.12,453875.0,34.4574,34.466,34.3803,34.3803,453875.0
2016-11-14 09:30:00,40.18,40.18,39.98,40.15,176253.0,34.4317,34.4317,34.2604,34.406,176253.0
2016-11-14 09:35:00,40.15,40.15,39.92,39.94,122051.0,34.406,34.406,34.2089,34.2261,122051.0
2016-11-14 09:40:00,39.94,39.94,39.84,39.89,102515.0,34.2261,34.2261,34.1404,34.1832,102515.0
2016-11-14 09:45:00,39.89,39.98,39.88,39.91,100428.0,34.1832,34.2604,34.1747,34.2004,100428.0
2016-11-14 09:50:00,39.9,39.99,39.89,39.91,206919.0,34.1918,34.2689,34.1832,34.2004,206919.0
2016-11-14 09:55:00,39.91,39.93,39.74,39.76,110471.0,34.2004,34.2175,34.0547,34.0718,110471.0
2016-11-14 10:00:00,39.76,39.99,39.74,39.86,296588.0,34.0718,34.2689,34.0547,34.1575,296588.0
2016-11-14 10:05:00,39.86,40.01,39.82,40.01,296980.0,34.1575,34.2861,34.1232,34.2861,296980.0
2016-11-14 10:10:00,40.01,40.02,39.93,39.98,164171.0,34.2861,34.2946,34.2175,34.2604,164171.0
2016-11-14 10:15:00,39.98,40.04,39.97,40.0,234058.0,34.2604,34.3118,34.2518,34.2775,234058.0
2016-11-14 10:20:00,40.01,40.02,39.93,39.95,122515.0,34.2861,34.2946,34.2175,34.2346,122515.0
2016-11-14 10:25:00,39.96,39.97,39.82,39.87,95474.0,34.2432,34.2518,34.1232,34.1661,95474.0
2016-11-14 10:30:00,39.87,39.94,39.86,39.89,96102.0,34.1661,34.2261,34.1575,34.1832,96102.0
2016-11-14 10:35:00,39.89,39.95,39.81,39.83,136472.0,34.1832,34.2346,34.1147,34.1318,136472.0
2016-11-14 10:40:00,39.84,39.97,39.83,39.96,57424.0,34.1404,34.2518,34.1318,34.2432,57424.0
2016-11-14 10:45:00,39.95,39.96,39.9,39.93,63242.0,34.2346,34.2432,34.1918,34.2175,63242.0
2016-11-14 10:50:00,39.93,39.94,39.83,39.9,182371.0,34.2175,34.2261,34.1318,34.1918,182371.0
2016-11-14 10:55:00,39.86,39.86,39.78,39.82,110633.0,34.1575,34.1575,34.089,34.1232,110633.0
2016-11-14 11:00:00,39.82,39.88,39.8,39.84,43021.0,34.1232,34.1747,34.1061,34.1404,43021.0
2016-11-14 11:05:00,39.84,39.93,39.82,39.92,53853.0,34.1404,34.2175,34.1232,34.2089,53853.0
2016-11-14 11:10:00,39.93,39.97,39.92,39.94,71433.0,34.2175,34.2518,34.2089,34.2261,71433.0
2016-11-14 11:15:00,39.94,40.02,39.94,40.01,43705.0,34.2261,34.2946,34.2261,34.2861,43705.0
2016-11-14 11:20:00,40.0,40.01,39.95,39.97,59837.0,34.2775,34.2861,34.2346,34.2518,59837.0
2016-11-14 11:25:00,39.97,39.97,39.92,39.95,75669.0,34.2518,34.2518,34.2089,34.2346,75669.0
2016-11-14 11:30:00,39.94,39.96,39.88,39.88,50486.0,34.2261,34.2432,34.1747,34.1747,50486.0
2016-11-14 11:35:00,39.89,39.93,39.87,39.89,72037.0,34.1832,34.2175,34.1661,34.1832,72037.0
2016-11-14 11:40:00,39.89,39.96,39.88,39.93,86122.0,34.1832,34.2432,34.1747,34.2175,86122.0
2016-11-14 11:45:00,39.93,39.95,39.81,39.94,300046.0,34.2175,34.2346,34.1147,34.2261,300046.0
2016-11-14 11:50:00,39.95,39.97,39.66,39.73,321595.0,34.2346,34.2518,33.9861,34.0461,321595.0
2016-11-14 11:55:00,39.72,39.9,39.7,39.81,123651.0,34.0375,34.1918,34.0204,34.1147,123651.0
2016-11-14 12:00:00,39.82,39.83,39.74,39.77,84276.0,34.1232,34.1318,34.0547,34.0804,84276.0
2016-11-14 12:05:00,39.77,39.82,39.72,39.75,239716.0,34.0804,34.1232,34.0375,34.0633,239716.0
2016-11-14 12:10:00,39.75,39.76,39.66,39.67,64773.0,34.0633,34.0718,33.9861,33.9947,64773.0
2016-11-14 12:15:00,39.67,39.74,39.64,39.7,97896.0,33.9947,34.0547,33.969,34.0204,97896.0
2016-11-14 12:20:00,39.71,39.74,39.69,39.73,83334.0,34.029,34.0547,34.0118,34.0461,83334.0
2016-11-14 12:25:00,39.73,39.73,39.67,39.71,55294.0,34.0461,34.0461,33.9947,34.029,55294.0
2016-11-14 12:30:00,39.71,39.75,39.65,39.67,133114.0,34.029,34.0633,33.9776,33.9947,133114.0
2016-11-14 12:35:00,39.68,39.68,39.59,39.65,165264.0,34.0033,34.0033,33.9261,33.9776,165264.0
2016-11-14 12:40:00,39.65,39.65,39.6,39.62,40909.0,33.9776,33.9776,33.9347,33.9519,40909.0
2016-11-14 12:45:00,39.62,39.67,39.62,39.65,48002.0,33.9519,33.9947,33.9519,33.9776,48002.0
2016-11-14 12:50:00,39.66,39.69,39.61,39.62,35900.0,33.9861,34.0118,33.9433,33.9519,35900.0
2016-11-14 12:55:00,39.62,39.66,39.6,39.65,40023.0,33.9519,33.9861,33.9347,33.9776,40023.0
2016-11-14 13:00:00,39.65,39.68,39.62,39.63,71336.0,33.9776,34.0033,33.9519,33.9604,71336.0
2016-11-14 13:05:00,39.63,39.63,39.57,39.58,158963.0,33.9604,33.9604,33.909,33.9176,158963.0
2016-11-14 13:10:00,39.58,39.61,39.57,39.59,96048.0,33.9176,33.9433,33.909,33.9261,96048.0
2016-11-14 13:15:00,39.59,39.59,39.52,39.53,93023.0,33.9261,33.9261,33.8662,33.8747,93023.0
2016-11-14 13:20:00,39.52,39.59,39.52,39.58,70820.0,33.8662,33.9261,33.8662,33.9176,70820.0
2016-11-14 13:25:00,39.59,39.6,39.55,39.55,57990.0,33.9261,33.9347,33.8919,33.8919,57990.0
2016-11-14 13:30:00,39.55,39.61,39.54,39.55,87512.0,33.8919,33.9433,33.8833,33.8919,87512.0
2016-11-14 13:35:00,39.55,39.57,39.55,39.55,34994.0,33.8919,33.909,33.8919,33.8919,34994.0
2016-11-14 13:40:00,39.55,39.56,39.51,39.51,30658.0,33.8919,33.9004,33.8576,33.8576,30658.0
2016-11-14 13:45:00,39.52,39.52,39.45,39.46,73325.0,33.8662,33.8662,33.8062,33.8147,73325.0
2016-11-14 13:50:00,39.46,39.47,39.43,39.45,68165.0,33.8147,33.8233,33.789,33.8062,68165.0
2016-11-14 13:55:00,39.45,39.46,39.39,39.41,162542.0,33.8062,33.8147,33.7548,33.7719,162542.0
2016-11-14 14:00:00,39.41,39.41,39.35,39.35,136824.0,33.7719,33.7719,33.7205,33.7205,136824.0
2016-11-14 14:05:00,39.35,39.37,39.34,39.36,100385.0,33.7205,33.7376,33.7119,33.7291,100385.0
2016-11-14 14:10:00,39.36,39.37,39.32,39.35,128264.0,33.7291,33.7376,33.6948,33.7205,128264.0
2016-11-14 14:15:00,39.35,39.39,39.31,39.31,96362.0,33.7205,33.7548,33.6862,33.6862,96362.0
2016-11-14 14:20:00,39.31,39.32,39.3,39.31,55581.0,33.6862,33.6948,33.6776,33.6862,55581.0
2016-11-14 14:25:00,39.32,39.34,39.26,39.34,221589.0,33.6948,33.7119,33.6434,33.7119,221589.0
2016-11-14 14:30:00,39.35,39.39,39.32,39.34,75899.0,33.7205,33.7548,33.6948,33.7119,75899.0
2016-11-14 14:35:00,39.33,39.34,39.25,39.25,112549.0,33.7033,33.7119,33.6348,33.6348,112549.0
2016-11-14 14:40:00,39.26,39.29,39.23,39.26,88973.0,33.6434,33.6691,33.6176,33.6434,88973.0
2016-11-14 14:45:00,39.26,39.26,39.21,39.25,172734.0,33.6434,33.6434,33.6005,33.6348,172734.0
2016-11-14 14:50:00,39.25,39.29,39.24,39.25,118095.0,33.6348,33.6691,33.6262,33.6348,118095.0
2016-11-14 14:55:00,39.25,39.26,39.22,39.23,194293.0,33.6348,33.6434,33.6091,33.6176,194293.0
2016-11-14 15:00:00,39.23,39.3,39.21,39.29,122916.0,33.6176,33.6776,33.6005,33.6691,122916.0
2016-11-14 15:05:00,39.28,39.29,39.25,39.27,81648.0,33.6605,33.6691,33.6348,33.6519,81648.0
2016-11-14 15:10:00,39.27,39.32,39.27,39.3,106665.0,33.6519,33.6948,33.6519,33.6776,106665.0
2016-11-14 15:15:00,39.29,39.3,39.26,39.26,132176.0,33.6691,33.6776,33.6434,33.6434,132176.0
2016-11-14 15:20:00,39.27,39.27,39.26,39.27,54549.0,33.6519,33.6519,33.6434,33.6519,54549.0
2016-11-14 15:25:00,39.27,39.27,39.22,39.23,142615.0,33.6519,33.6519,33.6091,33.6176,142615.0
2016-11-14 15:30:00,39.23,39.27,39.22,39.26,145053.0,33.6176,33.6519,33.6091,33.6434,145053.0
2016-11-14 15:35:00,39.26,39.26,39.2,39.21,126035.0,33.6434,33.6434,33.5919,33.6005,126035.0
2016-11-14 15:40:00,39.21,39.21,39.12,39.13,184778.0,33.6005,33.6005,33.5234,33.532,184778.0
2016-11-14 15:45:00,39.12,39.14,39.1,39.13,243073.0,33.5234,33.5405,33.5062,33.532,243073.0
2016-11-14 15:50:00,39.12,39.16,39.12,39.14,237471.0,33.5234,33.5577,33.5234,33.5405,237471.0
2016-11-14 15:55:00,39.14,39.21,39.12,39.19,447496.0,33.5405,33.6005,33.5234,33.5834,447496.0
2016-11-15 09:30:00,39.29,39.33,39.15,39.28,219665.0,33.6691,33.7033,33.5491,33.6605,219665.0
2016-11-15 09:35:00,39.3,39.35,39.23,39.27,98380.0,33.6776,33.7205,33.6176,33.6519,98380.0
2016-11-15 09:40:00,39.26,39.26,39.1,39.15,99734.0,33.6434,33.6434,33.5062,33.5491,99734.0
2016-11-15 09:45:00,39.14,39.16,39.08,39.14,87959.0,33.5405,33.5577,33.4891,33.5405,87959.0
2016-11-15 09:50:00,39.14,39.17,39.1,39.12,102184.0,33.5405,33.5662,33.5062,33.5234,102184.0
2016-11-15 09:55:00,39.11,39.12,39.05,39.07,55070.0,33.5148,33.5234,33.4634,33.4805,55070.0
2016-11-15 10:00:00,39.07,39.16,39.06,39.14,175599.0,33.4805,33.5577,33.472,33.5405,175599.0
2016-11-15 10:05:00,39.14,39.16,39.1,39.14,169540.0,33.5405,33.5577,33.5062,33.5405,169540.0
2016-11-15 10:10:00,39.13,39.18,39.08,39.08,93406.0,33.532,33.5748,33.4891,33.4891,93406.0
2016-11-15 10:15:00,39.09,39.14,39.08,39.09,75852.0,33.4977,33.5405,33.4891,33.4977,75852.0
2016-11-15 10:20:00,39.1,39.13,39.05,39.11,101332.0,33.5062,33.532,33.4634,33.5148,101332.0
2016-11-15 10:25:00,39.1,39.12,39.06,39.1,65375.0,33.5062,33.5234,33.472,33.5062,65375.0
2016-11-15 10:30:00,39.11,39.12,39.06,39.08,79250.0,33.5148,33.5234,33.472,33.4891,79250.0
2016-11-15 10:35:00,39.07,39.14,39.06,39.1,81096.0,33.4805,33.5405,33.472,33.5062,81096.0
2016-11-15 10:40:00,39.1,39.22,39.09,39.2,101502.0,33.5062,33.6091,33.4977,33.5919,101502.0
2016-11-15 10:45:00,39.2,39.3,39.19,39.3,94265.0,33.5919,33.6776,33.5834,33.6776,94265.0
2016-11-15 10:50:00,39.3,39.31,39.23,39.27,155448.0,33.6776,33.6862,33.6176,33.6519,155448.0
2016-11-15 10:55:00,39.27,39.4,39.25,39.4,106664.0,33.6519,33.7633,33.6348,33.7633,106664.0
2016-11-15 11:00:00,39.39,39.48,39.39,39.47,143820.0,33.7548,33.8319,33.7548,33.8233,143820.0
2016-11-15 11:05:00,39.47,39.53,39.44,39.45,312690.0,33.8233,33.8747,33.7976,33.8062,312690.0
2016-11-15 11:10:00,39.45,39.46,39.4,39.41,42684.0,33.8062,33.8147,33.7633,33.7719,42684.0
2016-11-15 11:15:00,39.41,39.42,39.38,39.4,59060.0,33.7719,33.7805,33.7462,33.7633,59060.0
2016-11-15 11:20:00,39.41,39.44,39.39,39.42,34536.0,33.7719,33.7976,33.7548,33.7805,34536.0
2016-11-15 11:25:00,39.42,39.46,39.41,39.45,59512.0,33.7805,33.8147,33.7719,33.8062,59512.0
2016-11-15 11:30:00,39.45,39.51,39.43,39.51,49132.0,33.8062,33.8576,33.789,33.8576,49132.0
2016-11-15 11:35:00,39.51,39.52,39.45,39.48,78207.0,33.8576,33.8662,33.8062,33.8319,78207.0
2016-11-15 11:40:00,39.48,39.5,39.46,39.49,46538.0,33.8319,33.849,33.8147,33.8405,46538.0
2016-11-15 11:45:00,39.48,39.53,39.48,39.52,86960.0,33.8319,33.8747,33.8319,33.8662,86960.0
2016-11-15 11:50:00,39.53,39.6,39.53,39.59,70717.0,33.8747,33.9347,33.8747,33.9261,70717.0
2016-11-15 11:55:00,39.58,39.63,39.57,39.63,75874.0,33.9176,33.9604,33.909,33.9604,75874.0
2016-11-15 12:00:00,39.64,39.67,39.6,39.67,84273.0,33.969,33.9947,33.9347,33.9947,84273.0
2016-11-15 12:05:00,39.67,39.69,39.64,39.65,66853.0,33.9947,34.0118,33.969,33.9776,66853.0
2016-11-15 12:10:00,39.66,39.68,39.63,39.65,44295.0,33.9861,34.0033,33.9604,33.9776,44295.0
2016-11-15 12:15:00,39.64,39.65,39.6,39.65,46577.0,33.969,33.9776,33.9347,33.9776,46577.0
2016-11-15 12:20:00,39.65,39.71,39.63,39.71,50787.0,33.9776,34.029,33.9604,34.029,50787.0
2016-11-15 12:25:00,39.7,39.72,39.68,39.69,49203.0,34.0204,34.0375,34.0033,34.0118,49203.0
2016-11-15 12:30:00,39.7,39.74,39.68,39.71,62009.0,34.0204,34.0547,34.0033,34.029,62009.0
2016-11-15 12:35:00,39.7,39.7,39.64,39.65,49699.0,34.0204,34.0204,33.969,33.9776,49699.0
2016-11-15 12:40:00,39.66,39.66,39.63,39.64,59224.0,33.9861,33.9861,33.9604,33.969,59224.0
2016-11-15 12:45:00,39.64,39.66,39.59,39.63,88545.0,33.969,33.9861,33.9261,33.9604,88545.0
2016-11-15 12:50:00,39.62,39.64,39.6,39.61,84039.0,33.9519,33.969,33.9347,33.9433,84039.0
2016-11-15 12:55:00,39.61,39.62,39.52,39.52,36345.0,33.9433,33.9519,33.8662,33.8662,36345.0
2016-11-15 13:00:00,39.52,39.54,39.47,39.48,44126.0,33.8662,33.8833,33.8233,33.8319,44126.0
2016-11-15 13:05:00,39.48,39.49,39.44,39.45,28762.0,33.8319,33.8405,33.7976,33.8062,28762.0
2016-11-15 13:10:00,39.44,39.49,39.43,39.49,76591.0,33.7976,33.8405,33.789,33.8405,76591.0
2016-11-15 13:15:00,39.49,39.52,39.49,39.51,69638.0,33.8405,33.8662,33.8405,33.8576,69638.0
2016-11-15 13:20:00,39.51,39.51,39.48,39.5,30357.0,33.8576,33.8576,33.8319,33.849,30357.0
2016-11-15 13:25:00,39.51,39.51,39.46,39.47,27558.0,33.8576,33.8576,33.8147,33.8233,27558.0
2016-11-15 13:30:00,39.47,39.54,39.46,39.54,35611.0,33.8233,33.8833,33.8147,33.8833,35611.0
2016-11-15 13:35:00,39.53,39.54,39.51,39.51,30452.0,33.8747,33.8833,33.8576,33.8576,30452.0
2016-11-15 13:40:00,39.51,39.7,39.5,39.65,180462.0,33.8576,34.0204,33.849,33.9776,180462.0
2016-11-15 13:45:00,39.65,39.66,39.58,39.61,89551.0,33.9776,33.9861,33.9176,33.9433,89551.0
2016-11-15 13:50:00,39.61,39.66,39.59,39.63,189191.0,33.9433,33.9861,33.9261,33.9604,189191.0
2016-11-15 13:55:00,39.63,39.68,39.62,39.65,179206.0,33.9604,34.0033,33.9519,33.9776,179206.0
2016-11-15 14:00:00,39.65,39.75,39.64,39.69,86043.0,33.9776,34.0633,33.969,34.0118,86043.0
2016-11-15 14:05:00,39.68,39.71,39.64,39.66,90743.0,34.0033,34.029,33.969,33.9861,90743.0
2016-11-15 14:10:00,39.66,39.7,39.62,39.69,157404.0,33.9861,34.0204,33.9519,34.0118,157404.0
2016-11-15 14:15:00,39.69,39.75,39.67,39.73,34934.0,34.0118,34.0633,33.9947,34.0461,34934.0
2016-11-15 14:20:00,39.73,39.77,39.73,39.75,115689.0,34.0461,34.0804,34.0461,34.0633,115689.0
2016-11-15 14:25:00,39.76,39.79,39.74,39.78,85132.0,34.0718,34.0975,34.0547,34.089,85132.0
2016-11-15 14:30:00,39.78,39.85,39.78,39.82,69523.0,34.089,34.1489,34.089,34.1232,69523.0
2016-11-15 14:35:00,39.82,39.91,39.82,39.9,87455.0,34.1232,34.2004,34.1232,34.1918,87455.0
2016-11-15 14:40:00,39.9,39.94,39.87,39.94,120113.0,34.1918,34.2261,34.1661,34.2261,120113.0
2016-11-15 14:45:00,39.93,39.94,39.85,39.86,62899.0,34.2175,34.2261,34.1489,34.1575,62899.0
2016-11-15 14:50:00,39.86,39.88,39.82,39.86,100416.0,34.1575,34.1747,34.1232,34.1575,100416.0
2016-11-15 14:55:00,39.86,39.88,39.83,39.85,88113.0,34.1575,34.1747,34.1318,34.1489,88113.0
2016-11-15 15:00:00,39.85,39.87,39.82,39.83,85958.0,34.1489,34.1661,34.1232,34.1318,85958.0
2016-11-15 15:05:00,39.83,39.84,39.77,39.8,99836.0,34.1318,34.1404,34.0804,34.1061,99836.0
2016-11-15 15:10:00,39.8,39.8,39.76,39.76,68752.0,34.1061,34.1061,34.0718,34.0718,68752.0
2016-11-15 15:15:00,39.77,39.77,39.71,39.72,186694.0,34.0804,34.0804,34.029,34.0375,186694.0
2016-11-15 15:20:00,39.72,39.77,39.71,39.72,129308.0,34.0375,34.0804,34.029,34.0375,129308.0
2016-11-15 15:25:00,39.73,39.82,39.71,39.82,108370.0,34.0461,34.1232,34.029,34.1232,108370.0
2016-11-15 15:30:00,39.82,39.82,39.8,39.82,125019.0,34.1232,34.1232,34.1061,34.1232,125019.0
2016-11-15 15:35:00,39.82,39.84,39.8,39.84,143065.0,34.1232,34.1404,34.1061,34.1404,143065.0
2016-11-15 15:40:00,39.84,39.85,39.81,39.83,159423.0,34.1404,34.1489,34.1147,34.1318,159423.0
2016-11-15 15:45:00,39.82,39.83,39.77,39.78,197242.0,34.1232,34.1318,34.0804,34.089,197242.0
2016-11-15 15:50:00,39.79,39.79,39.75,39.79,202600.0,34.0975,34.0975,34.0633,34.0975,202600.0
2016-11-15 15:55:00,39.79,39.83,39.76,39.8,420650.0,34.0975,34.1318,34.0718,34.1061,420650.0
2016-11-16 09:30:00,39.8,39.86,39.65,39.67,145735.0,34.1061,34.1575,33.9776,33.9947,145735.0
2016-11-16 09:35:00,39.68,39.84,39.66,39.72,89046.0,34.0033,34.1404,33.9861,34.0375,89046.0
2016-11-16 09:40:00,39.73,39.88,39.71,39.84,90796.0,34.0461,34.1747,34.029,34.1404,90796.0
2016-11-16 09:45:00,39.84,39.89,39.79,39.8,111800.0,34.1404,34.1832,34.0975,34.1061,111800.0
2016-11-16 09:50:00,39.8,39.81,39.75,39.78,61168.0,34.1061,34.1147,34.0633,34.089,61168.0
2016-11-16 09:55:00,39.78,39.83,39.78,39.81,75584.0,34.089,34.1318,34.089,34.1147,75584.0
2016-11-16 10:00:00,39.82,39.92,39.81,39.91,141513.0,34.1232,34.2089,34.1147,34.2004,141513.0
2016-11-16 10:05:00,39.92,39.96,39.91,39.96,101046.0,34.2089,34.2432,34.2004,34.2432,101046.0
2016-11-16 10:10:00,39.97,39.99,39.93,39.94,76895.0,34.2518,34.2689,34.2175,34.2261,76895.0
2016-11-16 10:15:00,39.94,39.96,39.92,39.93,88137.0,34.2261,34.2432,34.2089,34.2175,88137.0
2016-11-16 10:20:00,39.92,40.0,39.92,39.99,79092.0,34.2089,34.2775,34.2089,34.2689,79092.0
2016-11-16 10:25:00,40.0,40.1,39.99,40.05,105507.0,34.2775,34.3632,34.2689,34.3203,105507.0
2016-11-16 10:30:00,40.05,40.13,40.04,40.12,89391.0,34.3203,34.3889,34.3118,34.3803,89391.0
2016-11-16 10:35:00,40.12,40.15,40.11,40.15,202579.0,34.3803,34.406,34.3718,34.406,202579.0
2016-11-16 10:40:00,40.15,40.19,40.14,40.18,114883.0,34.406,34.4403,34.3975,34.4317,114883.0
2016-11-16 10:45:00,40.17,40.2,40.16,40.18,86726.0,34.4232,34.4489,34.4146,34.4317,86726.0
2016-11-16 10:50:00,40.19,40.19,40.14,40.19,151176.0,34.4403,34.4403,34.3975,34.4403,151176.0
2016-11-16 10:55:00,40.18,40.18,40.14,40.16,93503.0,34.4317,34.4317,34.3975,34.4146,93503.0
2016-11-16 11:00:00,40.17,40.18,40.14,40.18,94185.0,34.4232,34.4317,34.3975,34.4317,94185.0
2016-11-16 11:05:00,40.18,40.24,40.17,40.24,55861.0,34.4317,34.4832,34.4232,34.4832,55861.0
2016-11-16 11:10:00,40.23,40.25,40.15,40.16,111723.0,34.4746,34.4917,34.406,34.4146,111723.0
2016-11-16 11:15:00,40.16,40.16,40.08,40.13,85840.0,34.4146,34.4146,34.346,34.3889,85840.0
2016-11-16 11:20:00,40.12,40.15,40.08,40.14,73167.0,34.3803,34.406,34.346,34.3975,73167.0
2016-11-16 11:25:00,40.14,40.16,40.1,40.16,54765.0,34.3975,34.4146,34.3632,34.4146,54765.0
2016-11-16 11:30:00,40.16,40.18,40.13,40.18,81521.0,34.4146,34.4317,34.3889,34.4317,81521.0
2016-11-16 11:35:00,40.18,40.18,40.11,40.12,70226.0,34.4317,34.4317,34.3718,34.3803,70226.0
2016-11-16 11:40:00,40.11,40.17,40.11,40.11,60217.0,34.3718,34.4232,34.3718,34.3718,60217.0
2016-11-16 11:45:00,40.11,40.15,40.09,40.13,120335.0,34.3718,34.406,34.3546,34.3889,120335.0
2016-11-16 11:50:00,40.12,40.15,40.05,40.06,86501.0,34.3803,34.406,34.3203,34.3289,86501.0
2016-11-16 11:55:00,40.06,40.08,40.04,40.04,76265.0,34.3289,34.346,34.3118,34.3118,76265.0
2016-11-16 12:00:00,40.04,40.04,40.0,40.02,103534.0,34.3118,34.3118,34.2775,34.2946,103534.0
2016-11-16 12:05:00,40.02,40.05,40.01,40.04,96064.0,34.2946,34.3203,34.2861,34.3118,96064.0
2016-11-16 12:10:00,40.04,40.05,40.02,40.03,48936.0,34.3118,34.3203,34.2946,34.3032,48936.0
2016-11-16 12:15:00,40.02,40.03,39.97,39.97,116417.0,34.2946,34.3032,34.2518,34.2518,116417.0
2016-11-16 12:20:00,39.98,39.98,39.94,39.95,125835.0,34.2604,34.2604,34.2261,34.2346,125835.0
2016-11-16 12:25:00,39.95,39.95,39.82,39.83,148572.0,34.2346,34.2346,34.1232,34.1318,148572.0
2016-11-16 12:30:00,39.83,39.96,39.82,39.92,191171.0,34.1318,34.2432,34.1232,34.2089,191171.0
2016-11-16 12:35:00,39.93,39.93,39.88,39.89,63195.0,34.2175,34.2175,34.1747,34.1832,63195.0
2016-11-16 12:40:00,39.89,39.9,39.86,39.87,53779.0,34.1832,34.1918,34.1575,34.1661,53779.0
2016-11-16 12:45:00,39.87,39.89,39.86,39.88,92709.0,34.1661,34.1832,34.1575,34.1747,92709.0
2016-11-16 12:50:00,39.89,40.08,39.88,40.07,283047.0,34.1832,34.346,34.1747,34.3375,283047.0
2016-11-16 12:55:00,40.06,40.07,40.0,40.02,81169.0,34.3289,34.3375,34.2775,34.2946,81169.0
2016-11-16 13:00:00,40.02,40.05,40.01,40.05,95123.0,34.2946,34.3203,34.2861,34.3203,95123.0
2016-11-16 13:05:00,40.04,40.07,40.03,40.07,49235.0,34.3118,34.3375,34.3032,34.3375,49235.0
2016-11-16 13:10:00,40.07,40.07,40.02,40.03,111563.0,34.3375,34.3375,34.2946,34.3032,111563.0
2016-11-16 13:15:00,40.03,40.04,40.02,40.04,32637.0,34.3032,34.3118,34.2946,34.3118,32637.0
2016-11-16 13:20:00,40.04,40.06,40.01,40.06,95699.0,34.3118,34.3289,34.2861,34.3289,95699.0
2016-11-16 13:25:00,40.05,40.07,40.05,40.07,39487.0,34.3203,34.3375,34.3203,34.3375,39487.0
2016-11-16 13:30:00,40.07,40.12,40.06,40.11,80700.0,34.3375,34.3803,34.3289,34.3718,80700.0
2016-11-16 13:35:00,40.12,40.15,40.11,40.15,55898.0,34.3803,34.406,34.3718,34.406,55898.0
2016-11-16 13:40:00,40.15,40.19,40.13,40.18,69085.0,34.406,34.4403,34.3889,34.4317,69085.0
2016-11-16 13:45:00,40.18,40.21,40.18,40.2,92072.0,34.4317,34.4574,34.4317,34.4489,92072.0
2016-11-16 13:50:00,40.19,40.21,40.19,40.2,43901.0,34.4403,34.4574,34.4403,34.4489,43901.0
2016-11-16 13:55:00,40.2,40.23,40.19,40.23,108026.0,34.4489,34.4746,34.4403,34.4746,108026.0
2016-11-16 14:00:00,40.22,40.23,40.19,40.22,121245.0,34.466,34.4746,34.4403,34.466,121245.0
2016-11-16 14:05:00,40.22,40.23,40.21,40.22,66771.0,34.466,34.4746,34.4574,34.466,66771.0
2016-11-16 14:10:00,40.22,40.22,40.19,40.19,49110.0,34.466,34.466,34.4403,34.4403,49110.0
2016-11-16 14:15:00,40.19,40.2,40.1,40.1,83508.0,34.4403,34.4489,34.3632,34.3632,83508.0
2016-11-16 14:20:00,40.1,40.13,40.09,40.13,57579.0,34.3632,34.3889,34.3546,34.3889,57579.0
2016-11-16 14:25:00,40.13,40.14,40.11,40.12,88237.0,34.3889,34.3975,34.3718,34.3803,88237.0
2016-11-16 14:30:00,40.12,40.13,40.08,40.08,49675.0,34.3803,34.3889,34.346,34.346,49675.0
2016-11-16 14:35:00,40.08,40.09,40.04,40.05,73689.0,34.346,34.3546,34.3118,34.3203,73689.0
2016-11-16 14:40:00,40.05,40.09,40.01,40.08,108636.0,34.3203,34.3546,34.2861,34.346,108636.0
2016-11-16 14:45:00,40.08,40.1,40.05,40.05,73644.0,34.346,34.3632,34.3203,34.3203,73644.0
2016-11-16 14:50:00,40.05,40.07,40.02,40.06,116129.0,34.3203,34.3375,34.2946,34.3289,116129.0
2016-11-16 14:55:00,40.05,40.07,40.03,40.03,97781.0,34.3203,34.3375,34.3032,34.3032,97781.0
2016-11-16 15:00:00,40.03,40.07,40.01,40.01,107930.0,34.3032,34.3375,34.2861,34.2861,107930.0
2016-11-16 15:05:00,40.01,40.04,40.01,40.02,59239.0,34.2861,34.3118,34.2861,34.2946,59239.0
2016-11-16 15:10:00,40.02,40.03,40.0,40.01,81089.0,34.2946,34.3032,34.2775,34.2861,81089.0
2016-11-16 15:15:00,40.01,40.03,40.0,40.02,102627.0,34.2861,34.3032,34.2775,34.2946,102627.0
2016-11-16 15:20:00,40.02,40.02,39.97,39.98,138544.0,34.2946,34.2946,34.2518,34.2604,138544.0
2016-11-16 15:25:00,39.97,39.97,39.91,39.94,108104.0,34.2518,34.2518,34.2004,34.2261,108104.0
2016-11-16 15:30:00,39.94,39.95,39.9,39.9,78448.0,34.2261,34.2346,34.1918,34.1918,78448.0
2016-11-16 15:35:00,39.91,39.91,39.88,39.9,66011.0,34.2004,34.2004,34.1747,34.1918,66011.0
2016-11-16 15:40:00,39.89,39.94,39.89,39.92,172888.0,34.1832,34.2261,34.1832,34.2089,172888.0
2016-11-16 15:45:00,39.93,39.94,39.89,39.89,101393.0,34.2175,34.2261,34.1832,34.1832,101393.0
2016-11-16 15:50:00,39.9,39.92,39.87,39.91,353112.0,34.1918,34.2089,34.1661,34.2004,353112.0
2016-11-16 15:55:00,39.91,39.95,39.91,39.95,275737.0,34.2004,34.2346,34.2004,34.2346,275737.0
2016-11-17 09:30:00,40.0,40.17,40.0,40.11,101214.0,34.2775,34.4232,34.2775,34.3718,101214.0
2016-11-17 09:35:00,40.11,40.2,40.08,40.13,145869.0,34.3718,34.4489,34.346,34.3889,145869.0
2016-11-17 09:40:00,40.13,40.15,40.06,40.09,140220.0,34.3889,34.406,34.3289,34.3546,140220.0
2016-11-17 09:45:00,40.1,40.24,40.1,40.23,83171.0,34.3632,34.4832,34.3632,34.4746,83171.0
2016-11-17 09:50:00,40.23,40.29,40.22,40.25,121114.0,34.4746,34.526,34.466,34.4917,121114.0
2016-11-17 09:55:00,40.26,40.4,40.24,40.39,167251.0,34.5003,34.6203,34.4832,34.6117,167251.0
2016-11-17 10:00:00,40.4,40.43,40.35,40.38,53193.0,34.6203,34.646,34.5774,34.6031,53193.0
2016-11-17 10:05:00,40.38,40.44,40.37,40.4,68108.0,34.6031,34.6545,34.5946,34.6203,68108.0
2016-11-17 10:10:00,40.41,40.5,40.41,40.44,147876.0,34.6288,34.706,34.6288,34.6545,147876.0
2016-11-17 10:15:00,40.43,40.44,40.38,40.4,96363.0,34.646,34.6545,34.6031,34.6203,96363.0
2016-11-17 10:20:00,40.4,40.44,40.4,40.42,103180.0,34.6203,34.6545,34.6203,34.6374,103180.0
2016-11-17 10:25:00,40.42,40.48,40.41,40.47,200963.0,34.6374,34.6888,34.6288,34.6803,200963.0
2016-11-17 10:30:00,40.47,40.48,40.42,40.44,123017.0,34.6803,34.6888,34.6374,34.6545,123017.0
2016-11-17 10:35:00,40.44,40.46,40.41,40.45,83722.0,34.6545,34.6717,34.6288,34.6631,83722.0
2016-11-17 10:40:00,40.45,40.48,40.44,40.46,33397.0,34.6631,34.6888,34.6545,34.6717,33397.0
2016-11-17 10:45:00,40.47,40.5,40.46,40.47,140176.0,34.6803,34.706,34.6717,34.6803,140176.0
2016-11-17 10:50:00,40.48,40.48,40.36,40.37,71370.0,34.6888,34.6888,34.586,34.5946,71370.0
2016-11-17 10:55:00,40.38,40.46,40.37,40.38,50075.0,34.6031,34.6717,34.5946,34.6031,50075.0
2016-11-17 11:00:00,40.38,40.42,40.37,40.42,34886.0,34.6031,34.6374,34.5946,34.6374,34886.0
2016-11-17 11:05:00,40.42,40.46,40.4,40.45,104622.0,34.6374,34.6717,34.6203,34.6631,104622.0
2016-11-17 11:10:00,40.45,40.5,40.43,40.49,52163.0,34.6631,34.706,34.646,34.6974,52163.0
2016-11-17 11:15:00,40.5,40.5,40.43,40.46,26856.0,34.706,34.706,34.646,34.6717,26856.0
2016-11-17 11:20:00,40.45,40.47,40.38,40.38,32129.0,34.6631,34.6803,34.6031,34.6031,32129.0
2016-11-17 11:25:00,40.38,40.39,40.35,40.37,45954.0,34.6031,34.6117,34.5774,34.5946,45954.0
2016-11-17 11:30:00,40.36,40.39,40.34,40.34,100141.0,34.586,34.6117,34.5688,34.5688,100141.0
2016-11-17 11:35:00,40.35,40.43,40.35,40.41,43596.0,34.5774,34.646,34.5774,34.6288,43596.0
2016-11-17 11:40:00,40.42,40.42,40.37,40.38,20882.0,34.6374,34.6374,34.5946,34.6031,20882.0
2016-11-17 11:45:00,40.38,40.41,40.37,40.38,36068.0,34.6031,34.6288,34.5946,34.6031,36068.0
2016-11-17 11:50:00,40.38,40.39,40.35,40.36,44383.0,34.6031,34.6117,34.5774,34.586,44383.0
2016-11-17 11:55:00,40.37,40.41,40.35,40.4,51464.0,34.5946,34.6288,34.5774,34.6203,51464.0
2016-11-17 12:00:00,40.39,40.4,40.38,40.38,29994.0,34.6117,34.6203,34.6031,34.6031,29994.0
2016-11-17 12:05:00,40.39,40.41,40.37,40.41,46914.0,34.6117,34.6288,34.5946,34.6288,46914.0
2016-11-17 12:10:00,40.41,40.41,40.37,40.39,38402.0,34.6288,34.6288,34.5946,34.6117,38402.0
2016-11-17 12:15:00,40.39,40.42,40.38,40.4,50550.0,34.6117,34.6374,34.6031,34.6203,50550.0
2016-11-17 12:20:00,40.4,40.42,40.39,40.41,21794.0,34.6203,34.6374,34.6117,34.6288,21794.0
2016-11-17 12:25:00,40.42,40.42,40.39,40.42,25834.0,34.6374,34.6374,34.6117,34.6374,25834.0
2016-11-17 12:30:00,40.41,40.42,40.37,40.4,27860.0,34.6288,34.6374,34.5946,34.6203,27860.0
2016-11-17 12:35:00,40.4,40.43,40.38,40.42,54809.0,34.6203,34.646,34.6031,34.6374,54809.0
2016-11-17 12:40:00,40.42,40.45,40.41,40.42,31114.0,34.6374,34.6631,34.6288,34.6374,31114.0
2016-11-17 12:45:00,40.43,40.43,40.41,40.43,73257.0,34.646,34.646,34.6288,34.646,73257.0
2016-11-17 12:50:00,40.42,40.43,40.33,40.33,45190.0,34.6374,34.646,34.5603,34.5603,45190.0
2016-11-17 12:55:00,40.34,40.35,40.29,40.29,81152.0,34.5688,34.5774,34.526,34.526,81152.0
2016-11-17 13:00:00,40.29,40.31,40.27,40.29,146343.0,34.526,34.5431,34.5089,34.526,146343.0
2016-11-17 13:05:00,40.3,40.32,40.26,40.26,57260.0,34.5346,34.5517,34.5003,34.5003,57260.0
2016-11-17 13:10:00,40.26,40.26,40.22,40.23,37116.0,34.5003,34.5003,34.466,34.4746,37116.0
2016-11-17 13:15:00,40.22,40.24,40.22,40.23,30348.0,34.466,34.4832,34.466,34.4746,30348.0
2016-11-17 13:20:00,40.23,40.29,40.23,40.26,99919.0,34.4746,34.526,34.4746,34.5003,99919.0
2016-11-17 13:25:00,40.26,40.28,40.22,40.25,47132.0,34.5003,34.5174,34.466,34.4917,47132.0
2016-11-17 13:30:00,40.25,40.26,40.24,40.26,12021.0,34.4917,34.5003,34.4832,34.5003,12021.0
2016-11-17 13:35:00,40.26,40.27,40.23,40.23,64576.0,34.5003,34.5089,34.4746,34.4746,64576.0
2016-11-17 13:40:00,40.23,40.24,40.22,40.23,33731.0,34.4746,34.4832,34.466,34.4746,33731.0
2016-11-17 13:45:00,40.23,40.23,40.21,40.22,21639.0,34.4746,34.4746,34.4574,34.466,21639.0
2016-11-17 13:50:00,40.23,40.23,40.21,40.23,11578.0,34.4746,34.4746,34.4574,34.4746,11578.0
2016-11-17 13:55:00,40.22,40.24,40.19,40.2,41376.0,34.466,34.4832,34.4403,34.4489,41376.0
2016-11-17 14:00:00,40.2,40.22,40.16,40.16,58261.0,34.4489,34.466,34.4146,34.4146,58261.0
2016-11-17 14:05:00,40.16,40.18,40.16,40.17,46838.0,34.4146,34.4317,34.4146,34.4232,46838.0
2016-11-17 14:10:00,40.18,40.2,40.17,40.18,44092.0,34.4317,34.4489,34.4232,34.4317,44092.0
2016-11-17 14:15:00,40.18,40.19,40.16,40.18,43777.0,34.4317,34.4403,34.4146,34.4317,43777.0
2016-11-17 14:20:00,40.18,40.18,40.15,40.16,17710.0,34.4317,34.4317,34.406,34.4146,17710.0
2016-11-17 14:25:00,40.17,40.18,40.13,40.14,38640.0,34.4232,34.4317,34.3889,34.3975,38640.0
2016-11-17 14:30:00,40.13,40.14,40.1,40.12,53717.0,34.3889,34.3975,34.3632,34.3803,53717.0
2016-11-17 14:35:00,40.11,40.13,40.1,40.11,43687.0,34.3718,34.3889,34.3632,34.3718,43687.0
2016-11-17 14:40:00,40.11,40.13,40.09,40.13,39032.0,34.3718,34.3889,34.3546,34.3889,39032.0
2016-11-17 14:45:00,40.13,40.14,40.11,40.12,33728.0,34.3889,34.3975,34.3718,34.3803,33728.0
2016-11-17 14:50:00,40.11,40.16,40.11,40.16,51639.0,34.3718,34.4146,34.3718,34.4146,51639.0
2016-11-17 14:55:00,40.16,40.2,40.15,40.2,74212.0,34.4146,34.4489,34.406,34.4489,74212.0
2016-11-17 15:00:00,40.2,40.28,40.19,40.27,73969.0,34.4489,34.5174,34.4403,34.5089,73969.0
2016-11-17 15:05:00,40.28,40.3,40.24,40.24,35338.0,34.5174,34.5346,34.4832,34.4832,35338.0
2016-11-17 15:10:00,40.25,40.3,40.24,40.26,44471.0,34.4917,34.5346,34.4832,34.5003,44471.0
2016-11-17 15:15:00,40.26,40.26,40.23,40.26,47856.0,34.5003,34.5003,34.4746,34.5003,47856.0
2016-11-17 15:20:00,40.25,40.29,40.25,40.27,80013.0,34.4917,34.526,34.4917,34.5089,80013.0
2016-11-17 15:25:00,40.27,40.28,40.25,40.26,56267.0,34.5089,34.5174,34.4917,34.5003,56267.0
2016-11-17 15:30:00,40.25,40.28,40.24,40.27,77183.0,34.4917,34.5174,34.4832,34.5089,77183.0
2016-11-17 15:35:00,40.27,40.33,40.27,40.31,93127.0,34.5089,34.5603,34.5089,34.5431,93127.0
2016-11-17 15:40:00,40.32,40.33,40.3,40.3,58650.0,34.5517,34.5603,34.5346,34.5346,58650.0
2016-11-17 15:45:00,40.3,40.33,40.29,40.33,110978.0,34.5346,34.5603,34.526,34.5603,110978.0
2016-11-17 15:50:00,40.33,40.36,40.31,40.36,153329.0,34.5603,34.586,34.5431,34.586,153329.0
2016-11-17 15:55:00,40.36,40.39,40.34,40.38,403137.0,34.586,34.6117,34.5688,34.6031,403137.0
2016-11-18 09:30:00,40.31,40.37,40.19,40.26,472164.0,34.5431,34.5946,34.4403,34.5003,472164.0
2016-11-18 09:35:00,40.27,40.42,40.26,40.39,80247.0,34.5089,34.6374,34.5003,34.6117,80247.0
2016-11-18 09:40:00,40.39,40.41,40.23,40.24,126707.0,34.6117,34.6288,34.4746,34.4832,126707.0
2016-11-18 09:45:00,40.23,40.24,40.12,40.15,50864.0,34.4746,34.4832,34.3803,34.406,50864.0
2016-11-18 09:50:00,40.16,40.2,40.12,40.16,125336.0,34.4146,34.4489,34.3803,34.4146,125336.0
2016-11-18 09:55:00,40.15,40.2,40.08,40.09,81360.0,34.406,34.4489,34.346,34.3546,81360.0
2016-11-18 10:00:00,40.1,40.17,40.04,40.05,82402.0,34.3632,34.4232,34.3118,34.3203,82402.0
2016-11-18 10:05:00,40.05,40.07,40.01,40.07,73120.0,34.3203,34.3375,34.2861,34.3375,73120.0
2016-11-18 10:10:00,40.07,40.07,40.0,40.05,97855.0,34.3375,34.3375,34.2775,34.3203,97855.0
2016-11-18 10:15:00,40.05,40.05,39.96,39.97,66713.0,34.3203,34.3203,34.2432,34.2518,66713.0
2016-11-18 10:20:00,39.98,40.0,39.93,39.96,52000.0,34.2604,34.2775,34.2175,34.2432,52000.0
2016-11-18 10:25:00,39.96,40.07,39.96,40.06,58544.0,34.2432,34.3375,34.2432,34.3289,58544.0
2016-11-18 10:30:00,40.05,40.06,39.97,39.99,53825.0,34.3203,34.3289,34.2518,34.2689,53825.0
2016-11-18 10:35:00,39.99,40.06,39.98,40.02,68175.0,34.2689,34.3289,34.2604,34.2946,68175.0
2016-11-18 10:40:00,40.03,40.11,40.02,40.07,82403.0,34.3032,34.3718,34.2946,34.3375,82403.0
2016-11-18 10:45:00,40.07,40.07,40.01,40.02,37767.0,34.3375,34.3375,34.2861,34.2946,37767.0
2016-11-18 10:50:00,40.02,40.02,39.97,39.99,42165.0,34.2946,34.2946,34.2518,34.2689,42165.0
2016-11-18 10:55:00,39.99,40.01,39.96,40.0,47762.0,34.2689,34.2861,34.2432,34.2775,47762.0
2016-11-18 11:00:00,39.99,40.02,39.95,39.98,72068.0,34.2689,34.2946,34.2346,34.2604,72068.0
2016-11-18 11:05:00,39.98,40.0,39.96,40.0,70017.0,34.2604,34.2775,34.2432,34.2775,70017.0
2016-11-18 11:10:00,40.01,40.02,39.96,39.99,27119.0,34.2861,34.2946,34.2432,34.2689,27119.0
2016-11-18 11:15:00,39.99,40.03,39.95,40.0,39192.0,34.2689,34.3032,34.2346,34.2775,39192.0
2016-11-18 11:20:00,40.0,40.0,39.97,39.98,23728.0,34.2775,34.2775,34.2518,34.2604,23728.0
2016-11-18 11:25:00,39.97,40.02,39.97,40.01,52439.0,34.2518,34.2946,34.2518,34.2861,52439.0
2016-11-18 11:30:00,40.0,40.05,39.99,40.02,91926.0,34.2775,34.3203,34.2689,34.2946,91926.0
2016-11-18 11:35:00,40.02,40.05,40.02,40.05,56887.0,34.2946,34.3203,34.2946,34.3203,56887.0
2016-11-18 11:40:00,40.04,40.06,40.02,40.02,30928.0,34.3118,34.3289,34.2946,34.2946,30928.0
2016-11-18 11:45:00,40.02,40.05,40.01,40.02,47612.0,34.2946,34.3203,34.2861,34.2946,47612.0
2016-11-18 11:50:00,40.01,40.04,40.01,40.02,45865.0,34.2861,34.3118,34.2861,34.2946,45865.0
2016-11-18 11:55:00,40.02,40.03,39.96,39.96,23685.0,34.2946,34.3032,34.2432,34.2432,23685.0
2016-11-18 12:00:00,39.95,39.98,39.93,39.95,29913.0,34.2346,34.2604,34.2175,34.2346,29913.0
2016-11-18 12:05:00,39.94,39.94,39.9,39.93,31710.0,34.2261,34.2261,34.1918,34.2175,31710.0
2016-11-18 12:10:00,39.93,39.95,39.91,39.95,34745.0,34.2175,34.2346,34.2004,34.2346,34745.0
2016-11-18 12:15:00,39.94,39.95,39.91,39.93,36609.0,34.2261,34.2346,34.2004,34.2175,36609.0
2016-11-18 12:20:00,39.93,39.96,39.91,39.95,35322.0,34.2175,34.2432,34.2004,34.2346,35322.0
2016-11-18 12:25:00,39.95,39.97,39.92,39.94,27342.0,34.2346,34.2518,34.2089,34.2261,27342.0
2016-11-18 12:30:00,39.93,39.97,39.93,39.94,22879.0,34.2175,34.2518,34.2175,34.2261,22879.0
2016-11-18 12:35:00,39.94,39.97,39.93,39.97,40625.0,34.2261,34.2518,34.2175,34.2518,40625.0
2016-11-18 12:40:00,39.97,39.97,39.94,39.95,23773.0,34.2518,34.2518,34.2261,34.2346,23773.0
2016-11-18 12:45:00,39.95,39.99,39.95,39.97,33228.0,34.2346,34.2689,34.2346,34.2518,33228.0
2016-11-18 12:50:00,39.97,39.98,39.94,39.95,13443.0,34.2518,34.2604,34.2261,34.2346,13443.0
2016-11-18 12:55:00,39.94,39.98,39.94,39.98,28164.0,34.2261,34.2604,34.2261,34.2604,28164.0
2016-11-18 13:00:00,39.97,39.98,39.96,39.98,21182.0,34.2518,34.2604,34.2432,34.2604,21182.0
2016-11-18 13:05:00,39.97,39.99,39.95,39.97,53550.0,34.2518,34.2689,34.2346,34.2518,53550.0
2016-11-18 13:10:00,39.96,39.99,39.96,39.97,38113.0,34.2432,34.2689,34.2432,34.2518,38113.0
2016-11-18 13:15:00,39.98,39.98,39.92,39.92,69702.0,34.2604,34.2604,34.2089,34.2089,69702.0
2016-11-18 13:20:00,39.93,39.95,39.92,39.92,50583.0,34.2175,34.2346,34.2089,34.2089,50583.0
2016-11-18 13:25:00,39.92,39.95,39.91,39.92,43603.0,34.2089,34.2346,34.2004,34.2089,43603.0
2016-11-18 13:30:00,39.92,39.95,39.91,39.95,38472.0,34.2089,34.2346,34.2004,34.2346,38472.0
2016-11-18 13:35:00,39.94,39.95,39.92,39.94,59488.0,34.2261,34.2346,34.2089,34.2261,59488.0
2016-11-18 13:40:00,39.95,39.95,39.92,39.92,82980.0,34.2346,34.2346,34.2089,34.2089,82980.0
2016-11-18 13:45:00,39.92,39.96,39.92,39.95,119793.0,34.2089,34.2432,34.2089,34.2346,119793.0
2016-11-18 13:50:00,39.94,39.95,39.94,39.94,25888.0,34.2261,34.2346,34.2261,34.2261,25888.0
2016-11-18 13:55:00,39.94,39.95,39.89,39.9,83218.0,34.2261,34.2346,34.1832,34.1918,83218.0
2016-11-18 14:00:00,39.89,39.93,39.89,39.9,33826.0,34.1832,34.2175,34.1832,34.1918,33826.0
2016-11-18 14:05:00,39.89,39.92,39.89,39.91,70977.0,34.1832,34.2089,34.1832,34.2004,70977.0
2016-11-18 14:10:00,39.9,39.92,39.89,39.92,62369.0,34.1918,34.2089,34.1832,34.2089,62369.0
2016-11-18 14:15:00,39.91,39.93,39.9,39.91,66937.0,34.2004,34.2175,34.1918,34.2004,66937.0
2016-11-18 14:20:00,39.9,39.91,39.87,39.87,140334.0,34.1918,34.2004,34.1661,34.1661,140334.0
2016-11-18 14:25:00,39.87,39.89,39.87,39.89,42883.0,34.1661,34.1832,34.1661,34.1832,42883.0
2016-11-18 14:30:00,39.88,39.9,39.86,39.87,55571.0,34.1747,34.1918,34.1575,34.1661,55571.0
2016-11-18 14:35:00,39.86,39.89,39.86,39.89,27016.0,34.1575,34.1832,34.1575,34.1832,27016.0
2016-11-18 14:40:00,39.89,39.91,39.88,39.9,81701.0,34.1832,34.2004,34.1747,34.1918,81701.0
2016-11-18 14:45:00,39.9,39.91,39.89,39.91,38210.0,34.1918,34.2004,34.1832,34.2004,38210.0
2016-11-18 14:50:00,39.9,39.91,39.86,39.88,55468.0,34.1918,34.2004,34.1575,34.1747,55468.0
2016-11-18 14:55:00,39.87,39.88,39.86,39.88,41101.0,34.1661,34.1747,34.1575,34.1747,41101.0
2016-11-18 15:00:00,39.87,39.89,39.86,39.87,55574.0,34.1661,34.1832,34.1575,34.1661,55574.0
2016-11-18 15:05:00,39.88,39.9,39.86,39.9,44642.0,34.1747,34.1918,34.1575,34.1918,44642.0
2016-11-18 15:10:00,39.89,39.93,39.89,39.91,110993.0,34.1832,34.2175,34.1832,34.2004,110993.0
2016-11-18 15:15:00,39.9,39.96,39.9,39.95,38021.0,34.1918,34.2432,34.1918,34.2346,38021.0
2016-11-18 15:20:00,39.95,39.98,39.95,39.96,85433.0,34.2346,34.2604,34.2346,34.2432,85433.0
2016-11-18 15:25:00,39.96,39.97,39.94,39.94,121718.0,34.2432,34.2518,34.2261,34.2261,121718.0
2016-11-18 15:30:00,39.94,39.97,39.94,39.96,104984.0,34.2261,34.2518,34.2261,34.2432,104984.0
2016-11-18 15:35:00,39.96,39.99,39.95,39.99,116878.0,34.2432,34.2689,34.2346,34.2689,116878.0
2016-11-18 15:40:00,39.99,40.0,39.98,39.98,64973.0,34.2689,34.2775,34.2604,34.2604,64973.0
2016-11-18 15:45:00,39.98,39.99,39.92,39.92,237091.0,34.2604,34.2689,34.2089,34.2089,237091.0
2016-11-18 15:50:00,39.92,39.93,39.88,39.89,137387.0,34.2089,34.2175,34.1747,34.1832,137387.0
2016-11-18 15:55:00,39.88,39.89,39.8,39.86,524860.0,34.1747,34.1832,34.1061,34.1575,524860.0
2016-11-21 09:30:00,39.85,39.88,39.72,39.75,137452.0,34.1489,34.1747,34.0375,34.0633,137452.0
2016-11-21 09:35:00,39.75,39.87,39.73,39.84,54245.0,34.0633,34.1661,34.0461,34.1404,54245.0
2016-11-21 09:40:00,39.84,39.88,39.79,39.82,60877.0,34.1404,34.1747,34.0975,34.1232,60877.0
2016-11-21 09:45:00,39.81,39.95,39.81,39.95,68070.0,34.1147,34.2346,34.1147,34.2346,68070.0
2016-11-21 09:50:00,39.95,39.98,39.9,39.91,51600.0,34.2346,34.2604,34.1918,34.2004,51600.0
2016-11-21 09:55:00,39.91,40.02,39.9,39.98,86725.0,34.2004,34.2946,34.1918,34.2604,86725.0
2016-11-21 10:00:00,39.99,40.01,39.95,40.01,68970.0,34.2689,34.2861,34.2346,34.2861,68970.0
2016-11-21 10:05:00,40.02,40.04,39.96,39.97,43801.0,34.2946,34.3118,34.2432,34.2518,43801.0
2016-11-21 10:10:00,39.97,39.97,39.85,39.86,60364.0,34.2518,34.2518,34.1489,34.1575,60364.0
2016-11-21 10:15:00,39.86,40.13,39.85,39.96,521233.0,34.1575,34.3889,34.1489,34.2432,521233.0
2016-11-21 10:20:00,39.95,40.0,39.89,39.92,147785.0,34.2346,34.2775,34.1832,34.2089,147785.0
2016-11-21 10:25:00,39.93,39.94,39.84,39.85,296107.0,34.2175,34.2261,34.1404,34.1489,296107.0
2016-11-21 10:30:00,39.84,39.9,39.77,39.85,230565.0,34.1404,34.1918,34.0804,34.1489,230565.0
2016-11-21 10:35:00,39.85,39.91,39.84,39.9,203280.0,34.1489,34.2004,34.1404,34.1918,203280.0
2016-11-21 10:40:00,39.91,39.92,39.85,39.88,133486.0,34.2004,34.2089,34.1489,34.1747,133486.0
2016-11-21 10:45:00,39.87,39.89,39.85,39.87,69715.0,34.1661,34.1832,34.1489,34.1661,69715.0
2016-11-21 10:50:00,39.87,39.89,39.85,39.89,78636.0,34.1661,34.1832,34.1489,34.1832,78636.0
2016-11-21 10:55:00,39.88,40.0,39.88,39.99,190159.0,34.1747,34.2775,34.1747,34.2689,190159.0
2016-11-21 11:00:00,39.99,40.0,39.96,39.99,90055.0,34.2689,34.2775,34.2432,34.2689,90055.0
2016-11-21 11:05:00,39.99,40.01,39.97,39.97,69803.0,34.2689,34.2861,34.2518,34.2518,69803.0
2016-11-21 11:10:00,39.98,39.99,39.92,39.93,76391.0,34.2604,34.2689,34.2089,34.2175,76391.0
2016-11-21 11:15:00,39.93,39.93,39.88,39.88,96913.0,34.2175,34.2175,34.1747,34.1747,96913.0
2016-11-21 11:20:00,39.88,39.89,39.84,39.84,74500.0,34.1747,34.1832,34.1404,34.1404,74500.0
2016-11-21 11:25:00,39.84,39.86,39.82,39.83,88642.0,34.1404,34.1575,34.1232,34.1318,88642.0
2016-11-21 11:30:00,39.83,39.88,39.81,39.86,88794.0,34.1318,34.1747,34.1147,34.1575,88794.0
2016-11-21 11:35:00,39.85,39.87,39.82,39.86,90621.0,34.1489,34.1661,34.1232,34.1575,90621.0
2016-11-21 11:40:00,39.87,39.92,39.82,39.9,135899.0,34.1661,34.2089,34.1232,34.1918,135899.0
2016-11-21 11:45:00,39.9,39.92,39.84,39.87,90336.0,34.1918,34.2089,34.1404,34.1661,90336.0
2016-11-21 11:50:00,39.87,39.89,39.83,39.86,82714.0,34.1661,34.1832,34.1318,34.1575,82714.0
2016-11-21 11:55:00,39.85,39.86,39.78,39.8,93123.0,34.1489,34.1575,34.089,34.1061,93123.0
2016-11-21 12:00:00,39.8,39.86,39.79,39.84,59277.0,34.1061,34.1575,34.0975,34.1404,59277.0
2016-11-21 12:05:00,39.83,39.92,39.83,39.91,45641.0,34.1318,34.2089,34.1318,34.2004,45641.0
2016-11-21 12:10:00,39.91,39.95,39.84,39.85,63436.0,34.2004,34.2346,34.1404,34.1489,63436.0
2016-11-21 12:15:00,39.86,39.9,39.85,39.89,32098.0,34.1575,34.1918,34.1489,34.1832,32098.0
2016-11-21 12:20:00,39.89,39.92,39.88,39.91,40396.0,34.1832,34.2089,34.1747,34.2004,40396.0
2016-11-21 12:25:00,39.9,39.95,39.89,39.93,36277.0,34.1918,34.2346,34.1832,34.2175,36277.0
2016-11-21 12:30:00,39.93,39.95,39.9,39.91,36925.0,34.2175,34.2346,34.1918,34.2004,36925.0
2016-11-21 12:35:00,39.91,39.92,39.89,39.9,40065.0,34.2004,34.2089,34.1832,34.1918,40065.0
2016-11-21 12:40:00,39.9,39.94,39.89,39.91,170564.0,34.1918,34.2261,34.1832,34.2004,170564.0
2016-11-21 12:45:00,39.91,39.95,39.9,39.91,33256.0,34.2004,34.2346,34.1918,34.2004,33256.0
2016-11-21 12:50:00,39.91,39.93,39.9,39.91,41789.0,34.2004,34.2175,34.1918,34.2004,41789.0
2016-11-21 12:55:00,39.91,39.94,39.9,39.9,48222.0,34.2004,34.2261,34.1918,34.1918,48222.0
2016-11-21 13:00:00,39.9,39.9,39.86,39.88,110807.0,34.1918,34.1918,34.1575,34.1747,110807.0
2016-11-21 13:05:00,39.88,39.91,39.87,39.9,49190.0,34.1747,34.2004,34.1661,34.1918,49190.0
2016-11-21 13:10:00,39.91,39.91,39.86,39.87,33644.0,34.2004,34.2004,34.1575,34.1661,33644.0
2016-11-21 13:15:00,39.87,39.87,39.82,39.83,52366.0,34.1661,34.1661,34.1232,34.1318,52366.0
2016-11-21 13:20:00,39.83,39.84,39.82,39.82,32447.0,34.1318,34.1404,34.1232,34.1232,32447.0
2016-11-21 13:25:00,39.82,39.83,39.8,39.83,66127.0,34.1232,34.1318,34.1061,34.1318,66127.0
2016-11-21 13:30:00,39.83,39.87,39.82,39.84,21788.0,34.1318,34.1661,34.1232,34.1404,21788.0
2016-11-21 13:35:00,39.83,39.83,39.8,39.82,28638.0,34.1318,34.1318,34.1061,34.1232,28638.0
2016-11-21 13:40:00,39.82,39.83,39.8,39.8,78735.0,34.1232,34.1318,34.1061,34.1061,78735.0
2016-11-21 13:45:00,39.8,39.81,39.78,39.79,26959.0,34.1061,34.1147,34.089,34.0975,26959.0
2016-11-21 13:50:00,39.78,39.79,39.76,39.78,47643.0,34.089,34.0975,34.0718,34.089,47643.0
2016-11-21 13:55:00,39.77,39.8,39.77,39.79,84816.0,34.0804,34.1061,34.0804,34.0975,84816.0
2016-11-21 14:00:00,39.78,39.79,39.75,39.76,137598.0,34.089,34.0975,34.0633,34.0718,137598.0
2016-11-21 14:05:00,39.76,39.78,39.71,39.72,77075.0,34.0718,34.089,34.029,34.0375,77075.0
2016-11-21 14:10:00,39.72,39.73,39.69,39.71,115786.0,34.0375,34.0461,34.0118,34.029,115786.0
2016-11-21 14:15:00,39.71,39.74,39.71,39.71,27314.0,34.029,34.0547,34.029,34.029,27314.0
2016-11-21 14:20:00,39.71,39.72,39.68,39.69,62699.0,34.029,34.0375,34.0033,34.0118,62699.0
2016-11-21 14:25:00,39.69,39.7,39.66,39.68,46401.0,34.0118,34.0204,33.9861,34.0033,46401.0
2016-11-21 14:30:00,39.67,39.7,39.67,39.68,63205.0,33.9947,34.0204,33.9947,34.0033,63205.0
2016-11-21 14:35:00,39.69,39.69,39.65,39.67,55746.0,34.0118,34.0118,33.9776,33.9947,55746.0
2016-11-21 14:40:00,39.66,39.68,39.64,39.68,54049.0,33.9861,34.0033,33.969,34.0033,54049.0
2016-11-21 14:45:00,39.68,39.7,39.64,39.66,52026.0,34.0033,34.0204,33.969,33.9861,52026.0
2016-11-21 14:50:00,39.65,39.69,39.65,39.67,52943.0,33.9776,34.0118,33.9776,33.9947,52943.0
2016-11-21 14:55:00,39.68,39.71,39.66,39.71,76427.0,34.0033,34.029,33.9861,34.029,76427.0
2016-11-21 15:00:00,39.7,39.71,39.67,39.68,48683.0,34.0204,34.029,33.9947,34.0033,48683.0
2016-11-21 15:05:00,39.67,39.69,39.66,39.66,40412.0,33.9947,34.0118,33.9861,33.9861,40412.0
2016-11-21 15:10:00,39.67,39.71,39.64,39.71,155719.0,33.9947,34.029,33.969,34.029,155719.0
2016-11-21 15:15:00,39.7,39.73,39.69,39.7,62220.0,34.0204,34.0461,34.0118,34.0204,62220.0
2016-11-21 15:20:00,39.7,39.74,39.7,39.73,78663.0,34.0204,34.0547,34.0204,34.0461,78663.0
2016-11-21 15:25:00,39.73,39.74,39.7,39.73,81656.0,34.0461,34.0547,34.0204,34.0461,81656.0
2016-11-21 15:30:00,39.73,39.76,39.72,39.73,135645.0,34.0461,34.0718,34.0375,34.0461,135645.0
2016-11-21 15:35:00,39.73,39.77,39.72,39.74,134788.0,34.0461,34.0804,34.0375,34.0547,134788.0
2016-11-21 15:40:00,39.75,39.75,39.73,39.74,108717.0,34.0633,34.0633,34.0461,34.0547,108717.0
2016-11-21 15:45:00,39.75,39.76,39.74,39.75,89411.0,34.0633,34.0718,34.0547,34.0633,89411.0
2016-11-21 15:50:00,39.75,39.79,39.74,39.77,209356.0,34.0633,34.0975,34.0547,34.0804,209356.0
2016-11-21 15:55:00,39.76,39.79,39.76,39.76,246251.0,34.0718,34.0975,34.0718,34.0718,246251.0
2016-11-22 09:30:00,39.42,39.61,39.12,39.34,419851.0,33.7805,33.9433,33.5234,33.7119,419851.0
2016-11-22 09:35:00,39.33,39.34,38.96,38.98,252490.0,33.7033,33.7119,33.3863,33.4034,252490.0
2016-11-22 09:40:00,38.98,39.02,38.84,38.93,333202.0,33.4034,33.4377,33.2834,33.3606,333202.0
2016-11-22 09:45:00,38.93,39.03,38.91,38.98,200078.0,33.3606,33.4463,33.3434,33.4034,200078.0
2016-11-22 09:50:00,38.98,38.98,38.75,38.78,342538.0,33.4034,33.4034,33.2063,33.232,342538.0
2016-11-22 09:55:00,38.79,38.87,38.79,38.8,164321.0,33.2406,33.3092,33.2406,33.2492,164321.0
2016-11-22 10:00:00,38.8,38.87,38.76,38.77,203426.0,33.2492,33.3092,33.2149,33.2235,203426.0
2016-11-22 10:05:00,38.77,38.77,38.67,38.72,163188.0,33.2235,33.2235,33.1378,33.1806,163188.0
2016-11-22 10:10:00,38.71,38.74,38.63,38.68,346355.0,33.172,33.1977,33.1035,33.1463,346355.0
2016-11-22 10:15:00,38.69,38.79,38.65,38.69,451290.0,33.1549,33.2406,33.1206,33.1549,451290.0
2016-11-22 10:20:00,38.7,38.8,38.66,38.77,391241.0,33.1635,33.2492,33.1292,33.2235,391241.0
2016-11-22 10:25:00,38.78,38.82,38.77,38.77,202280.0,33.232,33.2663,33.2235,33.2235,202280.0
2016-11-22 10:30:00,38.78,38.78,38.63,38.63,143154.0,33.232,33.232,33.1035,33.1035,143154.0
2016-11-22 10:35:00,38.63,38.63,38.56,38.59,225202.0,33.1035,33.1035,33.0435,33.0692,225202.0
2016-11-22 10:40:00,38.59,38.61,38.49,38.5,286570.0,33.0692,33.0863,32.9835,32.9921,286570.0
2016-11-22 10:45:00,38.51,38.51,38.33,38.36,171155.0,33.0007,33.0007,32.8464,32.8721,171155.0
2016-11-22 10:50:00,38.36,38.42,38.33,38.34,183876.0,32.8721,32.9235,32.8464,32.855,183876.0
2016-11-22 10:55:00,38.34,38.36,38.28,38.33,154941.0,32.855,32.8721,32.8036,32.8464,154941.0
2016-11-22 11:00:00,38.33,38.33,38.2,38.22,199813.0,32.8464,32.8464,32.735,32.7521,199813.0
2016-11-22 11:05:00,38.23,38.33,38.21,38.32,199770.0,32.7607,32.8464,32.7436,32.8378,199770.0
2016-11-22 11:10:00,38.32,38.33,38.19,38.2,190309.0,32.8378,32.8464,32.7264,32.735,190309.0
2016-11-22 11:15:00,38.2,38.21,38.08,38.1,296709.0,32.735,32.7436,32.6322,32.6493,296709.0
2016-11-22 11:20:00,38.09,38.16,38.03,38.04,250802.0,32.6407,32.7007,32.5893,32.5979,250802.0
2016-11-22 11:25:00,38.04,38.04,38.0,38.01,157327.0,32.5979,32.5979,32.5636,32.5722,157327.0
2016-11-22 11:30:00,38.01,38.01,37.81,37.98,447136.0,32.5722,32.5722,32.4008,32.5465,447136.0
2016-11-22 11:35:00,37.98,38.02,37.88,37.9,218145.0,32.5465,32.5808,32.4608,32.4779,218145.0
2016-11-22 11:40:00,37.9,37.92,37.83,37.83,160995.0,32.4779,32.4951,32.4179,32.4179,160995.0
2016-11-22 11:45:00,37.84,37.88,37.83,37.85,261371.0,32.4265,32.4608,32.4179,32.4351,261371.0
2016-11-22 11:50:00,37.86,37.91,37.83,37.83,318197.0,32.4436,32.4865,32.4179,32.4179,318197.0
2016-11-22 11:55:00,37.83,37.92,37.83,37.89,193274.0,32.4179,32.4951,32.4179,32.4694,193274.0
2016-11-22 12:00:00,37.9,37.9,37.86,37.88,97368.0,32.4779,32.4779,32.4436,32.4608,97368.0
2016-11-22 12:05:00,37.88,37.97,37.87,37.95,100089.0,32.4608,32.5379,32.4522,32.5208,100089.0
2016-11-22 12:10:00,37.95,37.96,37.9,37.92,75734.0,32.5208,32.5293,32.4779,32.4951,75734.0
2016-11-22 12:15:00,37.92,37.93,37.87,37.93,107261.0,32.4951,32.5036,32.4522,32.5036,107261.0
2016-11-22 12:20:00,37.93,38.0,37.92,37.98,99000.0,32.5036,32.5636,32.4951,32.5465,99000.0
2016-11-22 12:25:00,37.98,38.06,37.95,38.05,141717.0,32.5465,32.615,32.5208,32.6065,141717.0
2016-11-22 12:30:00,38.05,38.07,38.03,38.03,157732.0,32.6065,32.6236,32.5893,32.5893,157732.0
2016-11-22 12:35:00,38.03,38.07,38.0,38.06,176791.0,32.5893,32.6236,32.5636,32.615,176791.0
2016-11-22 12:40:00,38.05,38.11,38.05,38.09,128598.0,32.6065,32.6579,32.6065,32.6407,128598.0
2016-11-22 12:45:00,38.09,38.15,38.08,38.15,77180.0,32.6407,32.6922,32.6322,32.6922,77180.0
2016-11-22 12:50:00,38.15,38.17,38.1,38.13,99871.0,32.6922,32.7093,32.6493,32.675,99871.0
2016-11-22 12:55:00,38.14,38.21,38.06,38.2,265887.0,32.6836,32.7436,32.615,32.735,265887.0
2016-11-22 13:00:00,38.21,38.23,38.19,38.2,56458.0,32.7436,32.7607,32.7264,32.735,56458.0
2016-11-22 13:05:00,38.19,38.2,38.14,38.15,73991.0,32.7264,32.735,32.6836,32.6922,73991.0
2016-11-22 13:10:00,38.15,38.15,38.1,38.14,120256.0,32.6922,32.6922,32.6493,32.6836,120256.0
2016-11-22 13:15:00,38.14,38.18,38.13,38.16,165013.0,32.6836,32.7179,32.675,32.7007,165013.0
2016-11-22 13:20:00,38.17,38.18,38.09,38.12,139479.0,32.7093,32.7179,32.6407,32.6664,139479.0
2016-11-22 13:25:00,38.11,38.12,38.08,38.09,55989.0,32.6579,32.6664,32.6322,32.6407,55989.0
2016-11-22 13:30:00,38.09,38.11,38.09,38.09,50819.0,32.6407,32.6579,32.6407,32.6407,50819.0
2016-11-22 13:35:00,38.1,38.11,38.07,38.08,89474.0,32.6493,32.6579,32.6236,32.6322,89474.0
2016-11-22 13:40:00,38.08,38.08,38.05,38.07,64733.0,32.6322,32.6322,32.6065,32.6236,64733.0
2016-11-22 13:45:00,38.07,38.07,38.0,38.01,67007.0,32.6236,32.6236,32.5636,32.5722,67007.0
2016-11-22 13:50:00,38.01,38.04,37.99,38.04,74257.0,32.5722,32.5979,32.555,32.5979,74257.0
2016-11-22 13:55:00,38.04,38.06,38.01,38.04,92739.0,32.5979,32.615,32.5722,32.5979,92739.0
2016-11-22 14:00:00,38.04,38.1,38.03,38.07,77547.0,32.5979,32.6493,32.5893,32.6236,77547.0
2016-11-22 14:05:00,38.07,38.13,38.03,38.11,209419.0,32.6236,32.675,32.5893,32.6579,209419.0
2016-11-22 14:10:00,38.1,38.14,38.07,38.14,173204.0,32.6493,32.6836,32.6236,32.6836,173204.0
2016-11-22 14:15:00,38.14,38.19,38.12,38.13,82640.0,32.6836,32.7264,32.6664,32.675,82640.0
2016-11-22 14:20:00,38.13,38.14,38.12,38.13,169364.0,32.675,32.6836,32.6664,32.675,169364.0
2016-11-22 14:25:00,38.12,38.22,38.12,38.21,100469.0,32.6664,32.7521,32.6664,32.7436,100469.0
2016-11-22 14:30:00,38.21,38.33,38.2,38.32,179601.0,32.7436,32.8464,32.735,32.8378,179601.0
2016-11-22 14:35:00,38.32,38.32,38.2,38.23,146294.0,32.8378,32.8378,32.735,32.7607,146294.0
2016-11-22 14:40:00,38.23,38.27,38.22,38.25,70462.0,32.7607,32.795,32.7521,32.7778,70462.0
2016-11-22 14:45:00,38.24,38.31,38.21,38.25,132430.0,32.7693,32.8293,32.7436,32.7778,132430.0
2016-11-22 14:50:00,38.25,38.26,38.21,38.23,101023.0,32.7778,32.7864,32.7436,32.7607,101023.0
2016-11-22 14:55:00,38.23,38.24,38.2,38.2,70001.0,32.7607,32.7693,32.735,32.735,70001.0
2016-11-22 15:00:00,38.21,38.21,38.11,38.11,130760.0,32.7436,32.7436,32.6579,32.6579,130760.0
2016-11-22 15:05:00,38.12,38.16,38.1,38.14,134114.0,32.6664,32.7007,32.6493,32.6836,134114.0
2016-11-22 15:10:00,38.14,38.19,38.14,38.16,101403.0,32.6836,32.7264,32.6836,32.7007,101403.0
2016-11-22 15:15:00,38.15,38.16,38.11,38.15,125262.0,32.6922,32.7007,32.6579,32.6922,125262.0
2016-11-22 15:20:00,38.14,38.15,38.09,38.09,151616.0,32.6836,32.6922,32.6407,32.6407,151616.0
2016-11-22 15:25:00,38.1,38.1,38.05,38.05,95035.0,32.6493,32.6493,32.6065,32.6065,95035.0
2016-11-22 15:30:00,38.05,38.13,38.05,38.11,150110.0,32.6065,32.675,32.6065,32.6579,150110.0
2016-11-22 15:35:00,38.11,38.11,38.06,38.09,145916.0,32.6579,32.6579,32.615,32.6407,145916.0
2016-11-22 15:40:00,38.09,38.1,38.07,38.09,225070.0,32.6407,32.6493,32.6236,32.6407,225070.0
2016-11-22 15:45:00,38.09,38.12,38.08,38.09,254983.0,32.6407,32.6664,32.6322,32.6407,254983.0
2016-11-22 15:50:00,38.09,38.1,38.04,38.1,531700.0,32.6407,32.6493,32.5979,32.6493,531700.0
2016-11-22 15:55:00,38.09,38.15,38.09,38.09,559112.0,32.6407,32.6922,32.6407,32.6407,559112.0
2016-11-23 09:30:00,38.04,38.07,37.9,38.04,253098.0,32.5979,32.6236,32.4779,32.5979,253098.0
2016-11-23 09:35:00,38.04,38.18,38.03,38.17,195923.0,32.5979,32.7179,32.5893,32.7093,195923.0
2016-11-23 09:40:00,38.17,38.3,38.16,38.29,247997.0,32.7093,32.8207,32.7007,32.8121,247997.0
2016-11-23 09:45:00,38.28,38.39,38.26,38.36,108200.0,32.8036,32.8978,32.7864,32.8721,108200.0
2016-11-23 09:50:00,38.35,38.39,38.31,38.39,109603.0,32.8635,32.8978,32.8293,32.8978,109603.0
2016-11-23 09:55:00,38.38,38.4,38.35,38.38,91064.0,32.8893,32.9064,32.8635,32.8893,91064.0
2016-11-23 10:00:00,38.38,38.51,38.38,38.5,134517.0,32.8893,33.0007,32.8893,32.9921,134517.0
2016-11-23 10:05:00,38.5,38.62,38.48,38.59,205279.0,32.9921,33.0949,32.9749,33.0692,205279.0
2016-11-23 10:10:00,38.59,38.71,38.58,38.58,137089.0,33.0692,33.172,33.0606,33.0606,137089.0
2016-11-23 10:15:00,38.58,38.71,38.56,38.69,80027.0,33.0606,33.172,33.0435,33.1549,80027.0
2016-11-23 10:20:00,38.69,38.72,38.62,38.71,68027.0,33.1549,33.1806,33.0949,33.172,68027.0
2016-11-23 10:25:00,38.71,38.75,38.69,38.7,121503.0,33.172,33.2063,33.1549,33.1635,121503.0
2016-11-23 10:30:00,38.7,38.73,38.68,38.7,101964.0,33.1635,33.1892,33.1463,33.1635,101964.0
2016-11-23 10:35:00,38.7,38.7,38.58,38.61,142639.0,33.1635,33.1635,33.0606,33.0863,142639.0
2016-11-23 10:40:00,38.61,38.75,38.6,38.74,97875.0,33.0863,33.2063,33.0778,33.1977,97875.0
2016-11-23 10:45:00,38.74,38.8,38.73,38.75,125713.0,33.1977,33.2492,33.1892,33.2063,125713.0
2016-11-23 10:50:00,38.74,38.75,38.67,38.71,160497.0,33.1977,33.2063,33.1378,33.172,160497.0
2016-11-23 10:55:00,38.71,38.79,38.69,38.75,115127.0,33.172,33.2406,33.1549,33.2063,115127.0
2016-11-23 11:00:00,38.75,38.78,38.62,38.67,278614.0,33.2063,33.232,33.0949,33.1378,278614.0
2016-11-23 11:05:00,38.66,38.67,38.55,38.55,61911.0,33.1292,33.1378,33.0349,33.0349,61911.0
2016-11-23 11:10:00,38.55,38.56,38.5,38.52,67851.0,33.0349,33.0435,32.9921,33.0092,67851.0
2016-11-23 11:15:00,38.51,38.57,38.51,38.52,72171.0,33.0007,33.0521,33.0007,33.0092,72171.0
2016-11-23 11:20:00,38.52,38.53,38.42,38.44,122065.0,33.0092,33.0178,32.9235,32.9407,122065.0
2016-11-23 11:25:00,38.46,38.49,38.43,38.45,38778.0,32.9578,32.9835,32.9321,32.9492,38778.0
2016-11-23 11:30:00,38.45,38.53,38.44,38.53,90313.0,32.9492,33.0178,32.9407,33.0178,90313.0
2016-11-23 11:35:00,38.52,38.54,38.47,38.53,40645.0,33.0092,33.0264,32.9664,33.0178,40645.0
2016-11-23 11:40:00,38.53,38.6,38.53,38.59,136134.0,33.0178,33.0778,33.0178,33.0692,136134.0
2016-11-23 11:45:00,38.6,38.62,38.58,38.59,88611.0,33.0778,33.0949,33.0606,33.0692,88611.0
2016-11-23 11:50:00,38.6,38.65,38.59,38.62,49543.0,33.0778,33.1206,33.0692,33.0949,49543.0
2016-11-23 11:55:00,38.62,38.65,38.61,38.64,67443.0,33.0949,33.1206,33.0863,33.1121,67443.0
2016-11-23 12:00:00,38.64,38.66,38.63,38.65,56754.0,33.1121,33.1292,33.1035,33.1206,56754.0
2016-11-23 12:05:00,38.64,38.67,38.64,38.64,63933.0,33.1121,33.1378,33.1121,33.1121,63933.0
2016-11-23 12:10:00,38.64,38.67,38.61,38.62,72154.0,33.1121,33.1378,33.0863,33.0949,72154.0
2016-11-23 12:15:00,38.63,38.67,38.62,38.64,52662.0,33.1035,33.1378,33.0949,33.1121,52662.0
2016-11-23 12:20:00,38.65,38.75,38.65,38.75,192435.0,33.1206,33.2063,33.1206,33.2063,192435.0
2016-11-23 12:25:00,38.75,38.75,38.71,38.73,141358.0,33.2063,33.2063,33.172,33.1892,141358.0
2016-11-23 12:30:00,38.73,38.73,38.68,38.71,119111.0,33.1892,33.1892,33.1463,33.172,119111.0
2016-11-23 12:35:00,38.71,38.75,38.66,38.74,60876.0,33.172,33.2063,33.1292,33.1977,60876.0
2016-11-23 12:40:00,38.73,38.81,38.73,38.81,70510.0,33.1892,33.2577,33.1892,33.2577,70510.0
2016-11-23 12:45:00,38.81,38.82,38.78,38.82,87049.0,33.2577,33.2663,33.232,33.2663,87049.0
2016-11-23 12:50:00,38.82,38.91,38.81,38.87,167927.0,33.2663,33.3434,33.2577,33.3092,167927.0
2016-11-23 12:55:00,38.88,38.93,38.84,38.9,88220.0,33.3177,33.3606,33.2834,33.3349,88220.0
2016-11-23 13:00:00,38.9,38.93,38.89,38.91,84122.0,33.3349,33.3606,33.3263,33.3434,84122.0
2016-11-23 13:05:00,38.91,38.97,38.88,38.96,101780.0,33.3434,33.3948,33.3177,33.3863,101780.0
2016-11-23 13:10:00,38.95,39.0,38.92,38.97,123917.0,33.3777,33.4206,33.352,33.3948,123917.0
2016-11-23 13:15:00,38.97,39.0,38.92,38.94,103118.0,33.3948,33.4206,33.352,33.3691,103118.0
2016-11-23 13:20:00,38.94,38.97,38.93,38.96,45585.0,33.3691,33.3948,33.3606,33.3863,45585.0
2016-11-23 13:25:00,38.97,39.05,38.96,38.99,105907.0,33.3948,33.4634,33.3863,33.412,105907.0
2016-11-23 13:30:00,38.98,39.04,38.97,39.04,64569.0,33.4034,33.4548,33.3948,33.4548,64569.0
2016-11-23 13:35:00,39.04,39.04,38.99,39.02,41774.0,33.4548,33.4548,33.412,33.4377,41774.0
2016-11-23 13:40:00,39.02,39.06,39.0,39.01,66443.0,33.4377,33.472,33.4206,33.4291,66443.0
2016-11-23 13:45:00,39.01,39.02,38.96,39.01,112375.0,33.4291,33.4377,33.3863,33.4291,112375.0
2016-11-23 13:50:00,39.0,39.01,38.97,38.98,43680.0,33.4206,33.4291,33.3948,33.4034,43680.0
2016-11-23 13:55:00,38.99,39.02,38.98,39.01,57010.0,33.412,33.4377,33.4034,33.4291,57010.0
2016-11-23 14:00:00,39.0,39.12,39.0,39.08,76796.0,33.4206,33.5234,33.4206,33.4891,76796.0
2016-11-23 14:05:00,39.08,39.09,39.05,39.08,40431.0,33.4891,33.4977,33.4634,33.4891,40431.0
2016-11-23 14:10:00,39.09,39.13,39.07,39.12,108361.0,33.4977,33.532,33.4805,33.5234,108361.0
2016-11-23 14:15:00,39.12,39.13,39.07,39.09,47653.0,33.5234,33.532,33.4805,33.4977,47653.0
2016-11-23 14:20:00,39.08,39.13,39.05,39.1,72650.0,33.4891,33.532,33.4634,33.5062,72650.0
2016-11-23 14:25:00,39.1,39.1,39.07,39.09,36124.0,33.5062,33.5062,33.4805,33.4977,36124.0
2016-11-23 14:30:00,39.08,39.09,38.99,39.0,131306.0,33.4891,33.4977,33.412,33.4206,131306.0
2016-11-23 14:35:00,39.01,39.01,38.97,38.98,62047.0,33.4291,33.4291,33.3948,33.4034,62047.0
2016-11-23 14:40:00,38.98,39.0,38.95,38.96,62519.0,33.4034,33.4206,33.3777,33.3863,62519.0
2016-11-23 14:45:00,38.95,38.96,38.91,38.94,55397.0,33.3777,33.3863,33.3434,33.3691,55397.0
2016-11-23 14:50:00,38.94,38.97,38.93,38.95,73065.0,33.3691,33.3948,33.3606,33.3777,73065.0
2016-11-23 14:55:00,38.96,38.96,38.89,38.93,55964.0,33.3863,33.3863,33.3263,33.3606,55964.0
2016-11-23 15:00:00,38.93,38.99,38.92,38.97,65273.0,33.3606,33.412,33.352,33.3948,65273.0
2016-11-23 15:05:00,38.96,39.0,38.94,39.0,82364.0,33.3863,33.4206,33.3691,33.4206,82364.0
2016-11-23 15:10:00,38.99,39.0,38.97,38.98,36859.0,33.412,33.4206,33.3948,33.4034,36859.0
2016-11-23 15:15:00,38.97,39.0,38.96,38.98,80407.0,33.3948,33.4206,33.3863,33.4034,80407.0
2016-11-23 15:20:00,38.97,39.0,38.97,39.0,52175.0,33.3948,33.4206,33.3948,33.4206,52175.0
2016-11-23 15:25:00,39.0,39.01,38.98,39.0,41593.0,33.4206,33.4291,33.4034,33.4206,41593.0
2016-11-23 15:30:00,39.0,39.0,38.96,38.98,60428.0,33.4206,33.4206,33.3863,33.4034,60428.0
2016-11-23 15:35:00,38.98,38.99,38.95,38.95,106252.0,33.4034,33.412,33.3777,33.3777,106252.0
2016-11-23 15:40:00,38.95,38.96,38.92,38.95,175337.0,33.3777,33.3863,33.352,33.3777,175337.0
2016-11-23 15:45:00,38.95,38.99,38.94,38.97,163113.0,33.3777,33.412,33.3691,33.3948,163113.0
2016-11-23 15:50:00,38.97,38.99,38.96,38.99,208573.0,33.3948,33.412,33.3863,33.412,208573.0
2016-11-23 15:55:00,38.98,38.99,38.92,38.95,414192.0,33.4034,33.412,33.352,33.3777,414192.0
2016-11-25 09:30:00,39.08,39.21,38.94,39.06,133262.0,33.4891,33.6005,33.3691,33.472,133262.0
2016-11-25 09:35:00,39.06,39.14,39.01,39.12,76188.0,33.472,33.5405,33.4291,33.5234,76188.0
2016-11-25 09:40:00,39.13,39.16,39.04,39.06,78755.0,33.532,33.5577,33.4548,33.472,78755.0
2016-11-25 09:45:00,39.05,39.07,39.01,39.06,35680.0,33.4634,33.4805,33.4291,33.472,35680.0
2016-11-25 09:50:00,39.05,39.06,38.95,39.0,74126.0,33.4634,33.472,33.3777,33.4206,74126.0
2016-11-25 09:55:00,38.99,39.1,38.98,39.09,82625.0,33.412,33.5062,33.4034,33.4977,82625.0
2016-11-25 10:00:00,39.08,39.1,39.02,39.05,45221.0,33.4891,33.5062,33.4377,33.4634,45221.0
2016-11-25 10:05:00,39.05,39.07,39.0,39.0,42769.0,33.4634,33.4805,33.4206,33.4206,42769.0
2016-11-25 10:10:00,39.01,39.06,39.01,39.03,45582.0,33.4291,33.472,33.4291,33.4463,45582.0
2016-11-25 10:15:00,39.03,39.05,38.99,38.99,40563.0,33.4463,33.4634,33.412,33.412,40563.0
2016-11-25 10:20:00,38.99,39.02,38.95,39.02,32250.0,33.412,33.4377,33.3777,33.4377,32250.0
2016-11-25 10:25:00,39.02,39.05,39.01,39.01,28150.0,33.4377,33.4634,33.4291,33.4291,28150.0
2016-11-25 10:30:00,39.01,39.06,38.98,39.02,40508.0,33.4291,33.472,33.4034,33.4377,40508.0
2016-11-25 10:35:00,39.02,39.08,39.02,39.08,71665.0,33.4377,33.4891,33.4377,33.4891,71665.0
2016-11-25 10:40:00,39.08,39.12,39.04,39.12,38330.0,33.4891,33.5234,33.4548,33.5234,38330.0
2016-11-25 10:45:00,39.12,39.12,39.07,39.08,48488.0,33.5234,33.5234,33.4805,33.4891,48488.0
2016-11-25 10:50:00,39.09,39.11,39.05,39.09,57660.0,33.4977,33.5148,33.4634,33.4977,57660.0
2016-11-25 10:55:00,39.09,39.11,39.04,39.09,35959.0,33.4977,33.5148,33.4548,33.4977,35959.0
2016-11-25 11:00:00,39.09,39.13,39.09,39.09,56053.0,33.4977,33.532,33.4977,33.4977,56053.0
2016-11-25 11:05:00,39.08,39.1,39.05,39.08,55602.0,33.4891,33.5062,33.4634,33.4891,55602.0
2016-11-25 11:10:00,39.08,39.1,39.05,39.07,85229.0,33.4891,33.5062,33.4634,33.4805,85229.0
2016-11-25 11:15:00,39.07,39.08,39.06,39.06,22826.0,33.4805,33.4891,33.472,33.472,22826.0
2016-11-25 11:20:00,39.06,39.1,39.04,39.09,60363.0,33.472,33.5062,33.4548,33.4977,60363.0
2016-11-25 11:25:00,39.09,39.12,39.08,39.11,28956.0,33.4977,33.5234,33.4891,33.5148,28956.0
2016-11-25 11:30:00,39.1,39.15,39.1,39.12,51082.0,33.5062,33.5491,33.5062,33.5234,51082.0
2016-11-25 11:35:00,39.12,39.16,39.11,39.14,25632.0,33.5234,33.5577,33.5148,33.5405,25632.0
2016-11-25 11:40:00,39.15,39.19,39.14,39.17,33889.0,33.5491,33.5834,33.5405,33.5662,33889.0
2016-11-25 11:45:00,39.17,39.19,39.14,39.16,41374.0,33.5662,33.5834,33.5405,33.5577,41374.0
2016-11-25 11:50:00,39.16,39.16,39.11,39.13,21090.0,33.5577,33.5577,33.5148,33.532,21090.0
2016-11-25 11:55:00,39.13,39.14,39.11,39.12,28642.0,33.532,33.5405,33.5148,33.5234,28642.0
2016-11-25 12:00:00,39.11,39.14,39.1,39.11,49711.0,33.5148,33.5405,33.5062,33.5148,49711.0
2016-11-25 12:05:00,39.11,39.15,39.1,39.12,31782.0,33.5148,33.5491,33.5062,33.5234,31782.0
2016-11-25 12:10:00,39.12,39.14,39.09,39.12,18301.0,33.5234,33.5405,33.4977,33.5234,18301.0
2016-11-25 12:15:00,39.12,39.13,39.07,39.09,36694.0,33.5234,33.532,33.4805,33.4977,36694.0
2016-11-25 12:20:00,39.08,39.13,39.08,39.12,30589.0,33.4891,33.532,33.4891,33.5234,30589.0
2016-11-25 12:25:00,39.11,39.12,39.08,39.08,30449.0,33.5148,33.5234,33.4891,33.4891,30449.0
2016-11-25 12:30:00,39.09,39.1,39.06,39.09,30374.0,33.4977,33.5062,33.472,33.4977,30374.0
2016-11-25 12:35:00,39.09,39.1,39.06,39.07,33137.0,33.4977,33.5062,33.472,33.4805,33137.0
2016-11-25 12:40:00,39.07,39.08,39.04,39.05,45221.0,33.4805,33.4891,33.4548,33.4634,45221.0
2016-11-25 12:45:00,39.05,39.09,39.04,39.09,81880.0,33.4634,33.4977,33.4548,33.4977,81880.0
2016-11-25 12:50:00,39.09,39.1,39.08,39.09,42897.0,33.4977,33.5062,33.4891,33.4977,42897.0
2016-11-25 12:55:00,39.08,39.15,39.08,39.15,173308.0,33.4891,33.5491,33.4891,33.5491,173308.0
2016-11-28 09:30:00,39.22,39.22,39.06,39.11,113684.0,33.6091,33.6091,33.472,33.5148,113684.0
2016-11-28 09:35:00,39.11,39.11,39.01,39.03,80637.0,33.5148,33.5148,33.4291,33.4463,80637.0
2016-11-28 09:40:00,39.03,39.06,38.96,39.02,48790.0,33.4463,33.472,33.3863,33.4377,48790.0
2016-11-28 09:45:00,39.02,39.08,39.01,39.03,66109.0,33.4377,33.4891,33.4291,33.4463,66109.0
2016-11-28 09:50:00,39.03,39.06,38.94,38.96,102243.0,33.4463,33.472,33.3691,33.3863,102243.0
2016-11-28 09:55:00,38.97,39.0,38.95,38.97,35848.0,33.3948,33.4206,33.3777,33.3948,35848.0
2016-11-28 10:00:00,38.97,39.03,38.97,39.01,64960.0,33.3948,33.4463,33.3948,33.4291,64960.0
2016-11-28 10:05:00,39.01,39.06,39.0,39.05,83877.0,33.4291,33.472,33.4206,33.4634,83877.0
2016-11-28 10:10:00,39.05,39.11,39.04,39.1,34827.0,33.4634,33.5148,33.4548,33.5062,34827.0
2016-11-28 10:15:00,39.1,39.11,39.02,39.04,43578.0,33.5062,33.5148,33.4377,33.4548,43578.0
2016-11-28 10:20:00,39.04,39.05,39.0,39.0,44126.0,33.4548,33.4634,33.4206,33.4206,44126.0
2016-11-28 10:25:00,39.0,39.04,39.0,39.04,47378.0,33.4206,33.4548,33.4206,33.4548,47378.0
2016-11-28 10:30:00,39.05,39.15,39.03,39.11,71885.0,33.4634,33.5491,33.4463,33.5148,71885.0
2016-11-28 10:35:00,39.12,39.12,39.06,39.12,76091.0,33.5234,33.5234,33.472,33.5234,76091.0
2016-11-28 10:40:00,39.12,39.12,39.02,39.03,60155.0,33.5234,33.5234,33.4377,33.4463,60155.0
2016-11-28 10:45:00,39.03,39.03,39.0,39.02,22427.0,33.4463,33.4463,33.4206,33.4377,22427.0
2016-11-28 10:50:00,39.01,39.06,39.0,39.05,40237.0,33.4291,33.472,33.4206,33.4634,40237.0
2016-11-28 10:55:00,39.06,39.06,39.02,39.04,24228.0,33.472,33.472,33.4377,33.4548,24228.0
2016-11-28 11:00:00,39.04,39.07,39.02,39.04,37963.0,33.4548,33.4805,33.4377,33.4548,37963.0
2016-11-28 11:05:00,39.04,39.04,39.0,39.01,31887.0,33.4548,33.4548,33.4206,33.4291,31887.0
2016-11-28 11:10:00,39.02,39.06,39.0,39.04,69136.0,33.4377,33.472,33.4206,33.4548,69136.0
2016-11-28 11:15:00,39.04,39.06,39.02,39.04,63040.0,33.4548,33.472,33.4377,33.4548,63040.0
2016-11-28 11:20:00,39.03,39.04,39.0,39.0,111738.0,33.4463,33.4548,33.4206,33.4206,111738.0
2016-11-28 11:25:00,39.0,39.02,38.96,38.97,106908.0,33.4206,33.4377,33.3863,33.3948,106908.0
2016-11-28 11:30:00,38.97,39.01,38.96,38.96,62796.0,33.3948,33.4291,33.3863,33.3863,62796.0
2016-11-28 11:35:00,38.97,38.97,38.9,38.91,61826.0,33.3948,33.3948,33.3349,33.3434,61826.0
2016-11-28 11:40:00,38.91,38.94,38.9,38.91,77107.0,33.3434,33.3691,33.3349,33.3434,77107.0
2016-11-28 11:45:00,38.91,38.92,38.88,38.89,47909.0,33.3434,33.352,33.3177,33.3263,47909.0
2016-11-28 11:50:00,38.89,38.91,38.88,38.9,26548.0,33.3263,33.3434,33.3177,33.3349,26548.0
2016-11-28 11:55:00,38.9,38.92,38.87,38.9,58143.0,33.3349,33.352,33.3092,33.3349,58143.0
2016-11-28 12:00:00,38.9,38.94,38.87,38.94,78288.0,33.3349,33.3691,33.3092,33.3691,78288.0
2016-11-28 12:05:00,38.94,38.99,38.92,38.97,30508.0,33.3691,33.412,33.352,33.3948,30508.0
2016-11-28 12:10:00,38.98,39.0,38.96,38.98,46838.0,33.4034,33.4206,33.3863,33.4034,46838.0
2016-11-28 12:15:00,38.97,39.0,38.93,38.99,39687.0,33.3948,33.4206,33.3606,33.412,39687.0
2016-11-28 12:20:00,38.98,38.99,38.9,38.91,61135.0,33.4034,33.412,33.3349,33.3434,61135.0
2016-11-28 12:25:00,38.91,38.96,38.9,38.95,27710.0,33.3434,33.3863,33.3349,33.3777,27710.0
2016-11-28 12:30:00,38.95,38.99,38.95,38.98,56678.0,33.3777,33.412,33.3777,33.4034,56678.0
2016-11-28 12:35:00,38.97,38.99,38.96,38.97,36147.0,33.3948,33.412,33.3863,33.3948,36147.0
2016-11-28 12:40:00,38.97,38.97,38.9,38.9,41040.0,33.3948,33.3948,33.3349,33.3349,41040.0
2016-11-28 12:45:00,38.9,38.92,38.86,38.86,44473.0,33.3349,33.352,33.3006,33.3006,44473.0
2016-11-28 12:50:00,38.87,38.87,38.83,38.83,46926.0,33.3092,33.3092,33.2749,33.2749,46926.0
2016-11-28 12:55:00,38.83,38.86,38.83,38.83,41445.0,33.2749,33.3006,33.2749,33.2749,41445.0
2016-11-28 13:00:00,38.83,38.84,38.75,38.77,83953.0,33.2749,33.2834,33.2063,33.2235,83953.0
2016-11-28 13:05:00,38.77,38.8,38.76,38.79,66289.0,33.2235,33.2492,33.2149,33.2406,66289.0
2016-11-28 13:10:00,38.78,38.81,38.78,38.8,53015.0,33.232,33.2577,33.232,33.2492,53015.0
2016-11-28 13:15:00,38.8,38.81,38.79,38.81,29134.0,33.2492,33.2577,33.2406,33.2577,29134.0
2016-11-28 13:20:00,38.81,38.87,38.81,38.82,65679.0,33.2577,33.3092,33.2577,33.2663,65679.0
2016-11-28 13:25:00,38.82,38.84,38.81,38.83,44175.0,33.2663,33.2834,33.2577,33.2749,44175.0
2016-11-28 13:30:00,38.83,38.83,38.78,38.79,33940.0,33.2749,33.2749,33.232,33.2406,33940.0
2016-11-28 13:35:00,38.8,38.8,38.71,38.72,170101.0,33.2492,33.2492,33.172,33.1806,170101.0
2016-11-28 13:40:00,38.73,38.77,38.72,38.75,25588.0,33.1892,33.2235,33.1806,33.2063,25588.0
2016-11-28 13:45:00,38.76,38.77,38.75,38.77,18415.0,33.2149,33.2235,33.2063,33.2235,18415.0
2016-11-28 13:50:00,38.76,38.78,38.76,38.76,27862.0,33.2149,33.232,33.2149,33.2149,27862.0
2016-11-28 13:55:00,38.77,38.79,38.76,38.76,30730.0,33.2235,33.2406,33.2149,33.2149,30730.0
2016-11-28 14:00:00,38.77,38.77,38.72,38.73,68673.0,33.2235,33.2235,33.1806,33.1892,68673.0
2016-11-28 14:05:00,38.74,38.75,38.71,38.72,54050.0,33.1977,33.2063,33.172,33.1806,54050.0
2016-11-28 14:10:00,38.72,38.73,38.7,38.71,26260.0,33.1806,33.1892,33.1635,33.172,26260.0
2016-11-28 14:15:00,38.72,38.74,38.71,38.74,23514.0,33.1806,33.1977,33.172,33.1977,23514.0
2016-11-28 14:20:00,38.74,38.74,38.72,38.73,18806.0,33.1977,33.1977,33.1806,33.1892,18806.0
2016-11-28 14:25:00,38.73,38.74,38.72,38.73,32613.0,33.1892,33.1977,33.1806,33.1892,32613.0
2016-11-28 14:30:00,38.73,38.75,38.72,38.75,35211.0,33.1892,33.2063,33.1806,33.2063,35211.0
2016-11-28 14:35:00,38.74,38.75,38.73,38.73,52691.0,33.1977,33.2063,33.1892,33.1892,52691.0
2016-11-28 14:40:00,38.74,38.77,38.73,38.75,170454.0,33.1977,33.2235,33.1892,33.2063,170454.0
2016-11-28 14:45:00,38.74,38.77,38.73,38.76,48707.0,33.1977,33.2235,33.1892,33.2149,48707.0
2016-11-28 14:50:00,38.75,38.8,38.75,38.8,29470.0,33.2063,33.2492,33.2063,33.2492,29470.0
2016-11-28 14:55:00,38.8,38.8,38.78,38.79,40058.0,33.2492,33.2492,33.232,33.2406,40058.0
2016-11-28 15:00:00,38.79,38.8,38.77,38.78,47723.0,33.2406,33.2492,33.2235,33.232,47723.0
2016-11-28 15:05:00,38.78,38.8,38.77,38.8,55631.0,33.232,33.2492,33.2235,33.2492,55631.0
2016-11-28 15:10:00,38.8,38.81,38.78,38.78,42722.0,33.2492,33.2577,33.232,33.232,42722.0
2016-11-28 15:15:00,38.79,38.8,38.76,38.8,56402.0,33.2406,33.2492,33.2149,33.2492,56402.0
2016-11-28 15:20:00,38.8,38.8,38.77,38.79,60734.0,33.2492,33.2492,33.2235,33.2406,60734.0
2016-11-28 15:25:00,38.79,38.79,38.72,38.73,65725.0,33.2406,33.2406,33.1806,33.1892,65725.0
2016-11-28 15:30:00,38.73,38.76,38.72,38.74,66888.0,33.1892,33.2149,33.1806,33.1977,66888.0
2016-11-28 15:35:00,38.74,38.76,38.7,38.73,113503.0,33.1977,33.2149,33.1635,33.1892,113503.0
2016-11-28 15:40:00,38.73,38.78,38.72,38.75,102677.0,33.1892,33.232,33.1806,33.2063,102677.0
2016-11-28 15:45:00,38.75,38.76,38.7,38.74,152247.0,33.2063,33.2149,33.1635,33.1977,152247.0
2016-11-28 15:50:00,38.74,38.78,38.73,38.77,165353.0,33.1977,33.232,33.1892,33.2235,165353.0
2016-11-28 15:55:00,38.76,38.77,38.7,38.74,337631.0,33.2149,33.2235,33.1635,33.1977,337631.0
2016-11-29 09:30:00,38.86,38.94,38.83,38.9,113823.0,33.3006,33.3691,33.2749,33.3349,113823.0
2016-11-29 09:35:00,38.91,39.02,38.87,38.93,69559.0,33.3434,33.4377,33.3092,33.3606,69559.0
2016-11-29 09:40:00,38.93,38.93,38.85,38.88,54610.0,33.3606,33.3606,33.292,33.3177,54610.0
2016-11-29 09:45:00,38.88,38.89,38.75,38.75,78800.0,33.3177,33.3263,33.2063,33.2063,78800.0
2016-11-29 09:50:00,38.76,38.83,38.75,38.77,70952.0,33.2149,33.2749,33.2063,33.2235,70952.0
2016-11-29 09:55:00,38.77,38.79,38.75,38.76,78520.0,33.2235,33.2406,33.2063,33.2149,78520.0
2016-11-29 10:00:00,38.76,38.8,38.74,38.74,67693.0,33.2149,33.2492,33.1977,33.1977,67693.0
2016-11-29 10:05:00,38.74,38.78,38.71,38.72,46094.0,33.1977,33.232,33.172,33.1806,46094.0
2016-11-29 10:10:00,38.73,38.75,38.69,38.72,77865.0,33.1892,33.2063,33.1549,33.1806,77865.0
2016-11-29 10:15:00,38.71,38.79,38.71,38.78,41899.0,33.172,33.2406,33.172,33.232,41899.0
2016-11-29 10:20:00,38.78,38.87,38.76,38.83,59434.0,33.232,33.3092,33.2149,33.2749,59434.0
2016-11-29 10:25:00,38.83,38.84,38.78,38.81,58260.0,33.2749,33.2834,33.232,33.2577,58260.0
2016-11-29 10:30:00,38.81,38.88,38.8,38.84,83469.0,33.2577,33.3177,33.2492,33.2834,83469.0
2016-11-29 10:35:00,38.83,38.9,38.79,38.89,79296.0,33.2749,33.3349,33.2406,33.3263,79296.0
2016-11-29 10:40:00,38.9,38.97,38.88,38.97,66902.0,33.3349,33.3948,33.3177,33.3948,66902.0
2016-11-29 10:45:00,38.96,38.97,38.91,38.94,76666.0,33.3863,33.3948,33.3434,33.3691,76666.0
2016-11-29 10:50:00,38.94,38.96,38.91,38.94,45808.0,33.3691,33.3863,33.3434,33.3691,45808.0
2016-11-29 10:55:00,38.94,38.97,38.91,38.94,104248.0,33.3691,33.3948,33.3434,33.3691,104248.0
2016-11-29 11:00:00,38.93,38.95,38.91,38.95,58467.0,33.3606,33.3777,33.3434,33.3777,58467.0
2016-11-29 11:05:00,38.95,39.02,38.94,39.01,72829.0,33.3777,33.4377,33.3691,33.4291,72829.0
2016-11-29 11:10:00,39.0,39.0,38.92,38.94,104455.0,33.4206,33.4206,33.352,33.3691,104455.0
2016-11-29 11:15:00,38.93,38.96,38.91,38.91,35515.0,33.3606,33.3863,33.3434,33.3434,35515.0
2016-11-29 11:20:00,38.92,38.92,38.84,38.84,73848.0,33.352,33.352,33.2834,33.2834,73848.0
2016-11-29 11:25:00,38.84,38.87,38.82,38.84,42518.0,33.2834,33.3092,33.2663,33.2834,42518.0
2016-11-29 11:30:00,38.83,38.88,38.82,38.86,54516.0,33.2749,33.3177,33.2663,33.3006,54516.0
2016-11-29 11:35:00,38.85,38.87,38.82,38.84,33316.0,33.292,33.3092,33.2663,33.2834,33316.0
2016-11-29 11:40:00,38.83,38.87,38.81,38.82,48474.0,33.2749,33.3092,33.2577,33.2663,48474.0
2016-11-29 11:45:00,38.82,38.82,38.8,38.82,39647.0,33.2663,33.2663,33.2492,33.2663,39647.0
2016-11-29 11:50:00,38.82,38.86,38.8,38.85,57885.0,33.2663,33.3006,33.2492,33.292,57885.0
2016-11-29 11:55:00,38.85,38.87,38.78,38.8,73463.0,33.292,33.3092,33.232,33.2492,73463.0
2016-11-29 12:00:00,38.79,38.8,38.75,38.75,99842.0,33.2406,33.2492,33.2063,33.2063,99842.0
2016-11-29 12:05:00,38.75,38.77,38.74,38.75,56839.0,33.2063,33.2235,33.1977,33.2063,56839.0
2016-11-29 12:10:00,38.75,38.75,38.72,38.73,70497.0,33.2063,33.2063,33.1806,33.1892,70497.0
2016-11-29 12:15:00,38.72,38.75,38.7,38.72,86513.0,33.1806,33.2063,33.1635,33.1806,86513.0
2016-11-29 12:20:00,38.72,38.73,38.7,38.73,89916.0,33.1806,33.1892,33.1635,33.1892,89916.0
2016-11-29 12:25:00,38.73,38.76,38.71,38.75,91865.0,33.1892,33.2149,33.172,33.2063,91865.0
2016-11-29 12:30:00,38.76,38.78,38.75,38.76,49776.0,33.2149,33.232,33.2063,33.2149,49776.0
2016-11-29 12:35:00,38.76,38.81,38.74,38.8,181167.0,33.2149,33.2577,33.1977,33.2492,181167.0
2016-11-29 12:40:00,38.8,38.81,38.78,38.8,86848.0,33.2492,33.2577,33.232,33.2492,86848.0
2016-11-29 12:45:00,38.8,38.87,38.8,38.87,59722.0,33.2492,33.3092,33.2492,33.3092,59722.0
2016-11-29 12:50:00,38.87,38.89,38.86,38.87,31420.0,33.3092,33.3263,33.3006,33.3092,31420.0
2016-11-29 12:55:00,38.87,38.93,38.86,38.93,39310.0,33.3092,33.3606,33.3006,33.3606,39310.0
2016-11-29 13:00:00,38.93,38.93,38.9,38.92,37841.0,33.3606,33.3606,33.3349,33.352,37841.0
2016-11-29 13:05:00,38.91,38.95,38.9,38.93,37648.0,33.3434,33.3777,33.3349,33.3606,37648.0
2016-11-29 13:10:00,38.93,38.97,38.92,38.97,43157.0,33.3606,33.3948,33.352,33.3948,43157.0
2016-11-29 13:15:00,38.97,38.98,38.93,38.96,47004.0,33.3948,33.4034,33.3606,33.3863,47004.0
2016-11-29 13:20:00,38.95,38.96,38.93,38.93,33988.0,33.3777,33.3863,33.3606,33.3606,33988.0
2016-11-29 13:25:00,38.93,38.95,38.91,38.94,38283.0,33.3606,33.3777,33.3434,33.3691,38283.0
2016-11-29 13:30:00,38.93,38.93,38.86,38.86,64885.0,33.3606,33.3606,33.3006,33.3006,64885.0
2016-11-29 13:35:00,38.87,38.89,38.85,38.89,60922.0,33.3092,33.3263,33.292,33.3263,60922.0
2016-11-29 13:40:00,38.89,38.89,38.82,38.82,89662.0,33.3263,33.3263,33.2663,33.2663,89662.0
2016-11-29 13:45:00,38.83,38.86,38.82,38.85,123561.0,33.2749,33.3006,33.2663,33.292,123561.0
2016-11-29 13:50:00,38.85,38.89,38.83,38.88,44643.0,33.292,33.3263,33.2749,33.3177,44643.0
2016-11-29 13:55:00,38.89,38.9,38.84,38.84,48476.0,33.3263,33.3349,33.2834,33.2834,48476.0
2016-11-29 14:00:00,38.84,38.86,38.84,38.85,49438.0,33.2834,33.3006,33.2834,33.292,49438.0
2016-11-29 14:05:00,38.86,38.86,38.82,38.83,60240.0,33.3006,33.3006,33.2663,33.2749,60240.0
2016-11-29 14:10:00,38.82,38.83,38.79,38.79,31739.0,33.2663,33.2749,33.2406,33.2406,31739.0
2016-11-29 14:15:00,38.79,38.82,38.78,38.8,55670.0,33.2406,33.2663,33.232,33.2492,55670.0
2016-11-29 14:20:00,38.79,38.81,38.79,38.8,24200.0,33.2406,33.2577,33.2406,33.2492,24200.0
2016-11-29 14:25:00,38.8,38.81,38.77,38.79,42801.0,33.2492,33.2577,33.2235,33.2406,42801.0
2016-11-29 14:30:00,38.8,38.81,38.77,38.78,72008.0,33.2492,33.2577,33.2235,33.232,72008.0
2016-11-29 14:35:00,38.78,38.8,38.77,38.8,32685.0,33.232,33.2492,33.2235,33.2492,32685.0
2016-11-29 14:40:00,38.8,38.8,38.77,38.78,45511.0,33.2492,33.2492,33.2235,33.232,45511.0
2016-11-29 14:45:00,38.78,38.81,38.78,38.8,40794.0,33.232,33.2577,33.232,33.2492,40794.0
2016-11-29 14:50:00,38.81,38.81,38.78,38.79,43944.0,33.2577,33.2577,33.232,33.2406,43944.0
2016-11-29 14:55:00,38.79,38.8,38.75,38.77,61576.0,33.2406,33.2492,33.2063,33.2235,61576.0
2016-11-29 15:00:00,38.78,38.78,38.72,38.76,69586.0,33.232,33.232,33.1806,33.2149,69586.0
2016-11-29 15:05:00,38.76,38.78,38.75,38.76,42345.0,33.2149,33.232,33.2063,33.2149,42345.0
2016-11-29 15:10:00,38.76,38.79,38.76,38.76,49204.0,33.2149,33.2406,33.2149,33.2149,49204.0
2016-11-29 15:15:00,38.77,38.77,38.71,38.72,52424.0,33.2235,33.2235,33.172,33.1806,52424.0
2016-11-29 15:20:00,38.72,38.75,38.71,38.74,74932.0,33.1806,33.2063,33.172,33.1977,74932.0
2016-11-29 15:25:00,38.74,38.74,38.73,38.73,26588.0,33.1977,33.1977,33.1892,33.1892,26588.0
2016-11-29 15:30:00,38.73,38.74,38.7,38.72,86349.0,33.1892,33.1977,33.1635,33.1806,86349.0
2016-11-29 15:35:00,38.73,38.75,38.69,38.69,125629.0,33.1892,33.2063,33.1549,33.1549,125629.0
2016-11-29 15:40:00,38.7,38.71,38.67,38.69,95273.0,33.1635,33.172,33.1378,33.1549,95273.0
2016-11-29 15:45:00,38.69,38.71,38.66,38.71,148925.0,33.1549,33.172,33.1292,33.172,148925.0
2016-11-29 15:50:00,38.71,38.73,38.69,38.73,118834.0,33.172,33.1892,33.1549,33.1892,118834.0
2016-11-29 15:55:00,38.73,38.74,38.69,38.72,263026.0,33.1892,33.1977,33.1549,33.1806,263026.0
2016-11-30 09:30:00,38.75,38.75,38.6,38.64,169086.0,33.2063,33.2063,33.0778,33.1121,169086.0
2016-11-30 09:35:00,38.64,38.68,38.59,38.62,119227.0,33.1121,33.1463,33.0692,33.0949,119227.0
2016-11-30 09:40:00,38.63,38.63,38.56,38.61,59510.0,33.1035,33.1035,33.0435,33.0863,59510.0
2016-11-30 09:45:00,38.61,38.62,38.45,38.46,147679.0,33.0863,33.0949,32.9492,32.9578,147679.0
2016-11-30 09:50:00,38.45,38.46,38.32,38.33,82943.0,32.9492,32.9578,32.8378,32.8464,82943.0
2016-11-30 09:55:00,38.33,38.4,38.33,38.36,82864.0,32.8464,32.9064,32.8464,32.8721,82864.0
2016-11-30 10:00:00,38.37,38.44,38.36,38.44,61687.0,32.8807,32.9407,32.8721,32.9407,61687.0
2016-11-30 10:05:00,38.44,38.48,38.42,38.47,123217.0,32.9407,32.9749,32.9235,32.9664,123217.0
2016-11-30 10:10:00,38.47,38.47,38.41,38.41,74458.0,32.9664,32.9664,32.915,32.915,74458.0
2016-11-30 10:15:00,38.42,38.44,38.36,38.37,121468.0,32.9235,32.9407,32.8721,32.8807,121468.0
2016-11-30 10:20:00,38.38,38.46,38.37,38.45,91054.0,32.8893,32.9578,32.8807,32.9492,91054.0
2016-11-30 10:25:00,38.45,38.45,38.34,38.36,141003.0,32.9492,32.9492,32.855,32.8721,141003.0
2016-11-30 10:30:00,38.36,38.42,38.3,38.41,122908.0,32.8721,32.9235,32.8207,32.915,122908.0
2016-11-30 10:35:00,38.41,38.45,38.38,38.4,50750.0,32.915,32.9492,32.8893,32.9064,50750.0
2016-11-30 10:40:00,38.39,38.43,38.37,38.43,56507.0,32.8978,32.9321,32.8807,32.9321,56507.0
2016-11-30 10:45:00,38.42,38.44,38.41,38.43,46258.0,32.9235,32.9407,32.915,32.9321,46258.0
2016-11-30 10:50:00,38.43,38.46,38.42,38.43,61712.0,32.9321,32.9578,32.9235,32.9321,61712.0
2016-11-30 10:55:00,38.43,38.44,38.39,38.43,43076.0,32.9321,32.9407,32.8978,32.9321,43076.0
2016-11-30 11:00:00,38.42,38.44,38.41,38.43,23297.0,32.9235,32.9407,32.915,32.9321,23297.0
2016-11-30 11:05:00,38.43,38.45,38.42,38.45,76084.0,32.9321,32.9492,32.9235,32.9492,76084.0
2016-11-30 11:10:00,38.45,38.47,38.43,38.45,123882.0,32.9492,32.9664,32.9321,32.9492,123882.0
2016-11-30 11:15:00,38.45,38.47,38.43,38.44,105578.0,32.9492,32.9664,32.9321,32.9407,105578.0
2016-11-30 11:20:00,38.45,38.46,38.43,38.44,174145.0,32.9492,32.9578,32.9321,32.9407,174145.0
2016-11-30 11:25:00,38.44,38.45,38.36,38.36,87403.0,32.9407,32.9492,32.8721,32.8721,87403.0
2016-11-30 11:30:00,38.37,38.42,38.36,38.4,91476.0,32.8807,32.9235,32.8721,32.9064,91476.0
2016-11-30 11:35:00,38.4,38.41,38.38,38.39,45327.0,32.9064,32.915,32.8893,32.8978,45327.0
2016-11-30 11:40:00,38.39,38.4,38.35,38.35,37328.0,32.8978,32.9064,32.8635,32.8635,37328.0
2016-11-30 11:45:00,38.36,38.4,38.34,38.39,32717.0,32.8721,32.9064,32.855,32.8978,32717.0
2016-11-30 11:50:00,38.4,38.46,38.37,38.44,144061.0,32.9064,32.9578,32.8807,32.9407,144061.0
2016-11-30 11:55:00,38.43,38.49,38.43,38.48,70611.0,32.9321,32.9835,32.9321,32.9749,70611.0
2016-11-30 12:00:00,38.48,38.49,38.44,38.45,106877.0,32.9749,32.9835,32.9407,32.9492,106877.0
2016-11-30 12:05:00,38.45,38.46,38.42,38.43,59685.0,32.9492,32.9578,32.9235,32.9321,59685.0
2016-11-30 12:10:00,38.43,38.46,38.43,38.43,54598.0,32.9321,32.9578,32.9321,32.9321,54598.0
2016-11-30 12:15:00,38.43,38.48,38.43,38.45,109120.0,32.9321,32.9749,32.9321,32.9492,109120.0
2016-11-30 12:20:00,38.45,38.46,38.41,38.43,32433.0,32.9492,32.9578,32.915,32.9321,32433.0
2016-11-30 12:25:00,38.42,38.43,38.36,38.42,86124.0,32.9235,32.9321,32.8721,32.9235,86124.0
2016-11-30 12:30:00,38.43,38.46,38.41,38.45,41114.0,32.9321,32.9578,32.915,32.9492,41114.0
2016-11-30 12:35:00,38.46,38.47,38.39,38.4,80368.0,32.9578,32.9664,32.8978,32.9064,80368.0
2016-11-30 12:40:00,38.41,38.46,38.4,38.4,54690.0,32.915,32.9578,32.9064,32.9064,54690.0
2016-11-30 12:45:00,38.4,38.41,38.39,38.4,182620.0,32.9064,32.915,32.8978,32.9064,182620.0
2016-11-30 12:50:00,38.4,38.41,38.38,38.39,87200.0,32.9064,32.915,32.8893,32.8978,87200.0
2016-11-30 12:55:00,38.4,38.41,38.37,38.39,77274.0,32.9064,32.915,32.8807,32.8978,77274.0
2016-11-30 13:00:00,38.39,38.4,38.35,38.35,70460.0,32.8978,32.9064,32.8635,32.8635,70460.0
2016-11-30 13:05:00,38.35,38.38,38.34,38.36,38953.0,32.8635,32.8893,32.855,32.8721,38953.0
2016-11-30 13:10:00,38.37,38.39,38.35,38.39,33576.0,32.8807,32.8978,32.8635,32.8978,33576.0
2016-11-30 13:15:00,38.39,38.4,38.37,38.39,45753.0,32.8978,32.9064,32.8807,32.8978,45753.0
2016-11-30 13:20:00,38.39,38.4,38.38,38.39,34656.0,32.8978,32.9064,32.8893,32.8978,34656.0
2016-11-30 13:25:00,38.39,38.41,38.36,38.39,47429.0,32.8978,32.915,32.8721,32.8978,47429.0
2016-11-30 13:30:00,38.38,38.41,38.37,38.39,50381.0,32.8893,32.915,32.8807,32.8978,50381.0
2016-11-30 13:35:00,38.39,38.4,38.34,38.35,35966.0,32.8978,32.9064,32.855,32.8635,35966.0
2016-11-30 13:40:00,38.35,38.35,38.3,38.3,63843.0,32.8635,32.8635,32.8207,32.8207,63843.0
2016-11-30 13:45:00,38.3,38.31,38.28,38.3,52868.0,32.8207,32.8293,32.8036,32.8207,52868.0
2016-11-30 13:50:00,38.3,38.31,38.29,38.3,34740.0,32.8207,32.8293,32.8121,32.8207,34740.0
2016-11-30 13:55:00,38.29,38.31,38.27,38.28,61583.0,32.8121,32.8293,32.795,32.8036,61583.0
2016-11-30 14:00:00,38.29,38.3,38.23,38.24,180920.0,32.8121,32.8207,32.7607,32.7693,180920.0
2016-11-30 14:05:00,38.25,38.25,38.13,38.15,232192.0,32.7778,32.7778,32.675,32.6922,232192.0
2016-11-30 14:10:00,38.15,38.2,38.13,38.16,60942.0,32.6922,32.735,32.675,32.7007,60942.0
2016-11-30 14:15:00,38.17,38.18,38.12,38.13,131911.0,32.7093,32.7179,32.6664,32.675,131911.0
2016-11-30 14:20:00,38.12,38.19,38.11,38.14,91391.0,32.6664,32.7264,32.6579,32.6836,91391.0
2016-11-30 14:25:00,38.14,38.14,38.08,38.12,84329.0,32.6836,32.6836,32.6322,32.6664,84329.0
2016-11-30 14:30:00,38.13,38.16,38.08,38.09,96497.0,32.675,32.7007,32.6322,32.6407,96497.0
2016-11-30 14:35:00,38.1,38.19,38.08,38.16,106345.0,32.6493,32.7264,32.6322,32.7007,106345.0
2016-11-30 14:40:00,38.16,38.2,38.16,38.19,60221.0,32.7007,32.735,32.7007,32.7264,60221.0
2016-11-30 14:45:00,38.19,38.21,38.17,38.18,68729.0,32.7264,32.7436,32.7093,32.7179,68729.0
2016-11-30 14:50:00,38.19,38.22,38.16,38.2,111071.0,32.7264,32.7521,32.7007,32.735,111071.0
2016-11-30 14:55:00,38.2,38.2,38.13,38.14,83806.0,32.735,32.735,32.675,32.6836,83806.0
2016-11-30 15:00:00,38.14,38.16,38.1,38.1,74472.0,32.6836,32.7007,32.6493,32.6493,74472.0
2016-11-30 15:05:00,38.1,38.12,38.06,38.07,102230.0,32.6493,32.6664,32.615,32.6236,102230.0
2016-11-30 15:10:00,38.08,38.15,38.07,38.15,113314.0,32.6322,32.6922,32.6236,32.6922,113314.0
2016-11-30 15:15:00,38.15,38.16,38.1,38.12,187351.0,32.6922,32.7007,32.6493,32.6664,187351.0
2016-11-30 15:20:00,38.12,38.18,38.12,38.15,86272.0,32.6664,32.7179,32.6664,32.6922,86272.0
2016-11-30 15:25:00,38.16,38.21,38.15,38.2,114147.0,32.7007,32.7436,32.6922,32.735,114147.0
2016-11-30 15:30:00,38.2,38.2,38.15,38.17,136631.0,32.735,32.735,32.6922,32.7093,136631.0
2016-11-30 15:35:00,38.17,38.21,38.16,38.21,139821.0,32.7093,32.7436,32.7007,32.7436,139821.0
2016-11-30 15:40:00,38.21,38.22,38.15,38.16,232497.0,32.7436,32.7521,32.6922,32.7007,232497.0
2016-11-30 15:45:00,38.16,38.23,38.12,38.23,323462.0,32.7007,32.7607,32.6664,32.7607,323462.0
2016-11-30 15:50:00,38.22,38.23,38.16,38.23,278329.0,32.7521,32.7607,32.7007,32.7607,278329.0
2016-11-30 15:55:00,38.23,38.27,38.07,38.07,1150111.0,32.7607,32.795,32.6236,32.6236,1150111.0
2016-12-01 09:30:00,38.12,38.19,38.05,38.12,141637.0,32.6664,32.7264,32.6065,32.6664,141637.0
2016-12-01 09:35:00,38.12,38.19,38.04,38.18,90078.0,32.6664,32.7264,32.5979,32.7179,90078.0
2016-12-01 09:40:00,38.18,38.26,38.16,38.25,116160.0,32.7179,32.7864,32.7007,32.7778,116160.0
2016-12-01 09:45:00,38.25,38.3,38.2,38.2,83210.0,32.7778,32.8207,32.735,32.735,83210.0
2016-12-01 09:50:00,38.2,38.22,38.09,38.09,84846.0,32.735,32.7521,32.6407,32.6407,84846.0
2016-12-01 09:55:00,38.09,38.15,38.04,38.12,67272.0,32.6407,32.6922,32.5979,32.6664,67272.0
2016-12-01 10:00:00,38.13,38.15,38.01,38.04,78216.0,32.675,32.6922,32.5722,32.5979,78216.0
2016-12-01 10:05:00,38.04,38.05,37.94,37.97,100989.0,32.5979,32.6065,32.5122,32.5379,100989.0
2016-12-01 10:10:00,37.96,37.96,37.86,37.87,100731.0,32.5293,32.5293,32.4436,32.4522,100731.0
2016-12-01 10:15:00,37.87,37.93,37.84,37.89,87460.0,32.4522,32.5036,32.4265,32.4694,87460.0
2016-12-01 10:20:00,37.9,37.9,37.82,37.88,92679.0,32.4779,32.4779,32.4094,32.4608,92679.0
2016-12-01 10:25:00,37.88,37.96,37.83,37.84,73996.0,32.4608,32.5293,32.4179,32.4265,73996.0
2016-12-01 10:30:00,37.83,37.94,37.81,37.92,92267.0,32.4179,32.5122,32.4008,32.4951,92267.0
2016-12-01 10:35:00,37.92,37.97,37.89,37.91,80602.0,32.4951,32.5379,32.4694,32.4865,80602.0
2016-12-01 10:40:00,37.91,37.91,37.86,37.89,99383.0,32.4865,32.4865,32.4436,32.4694,99383.0
2016-12-01 10:45:00,37.89,37.91,37.76,37.77,136426.0,32.4694,32.4865,32.358,32.3665,136426.0
2016-12-01 10:50:00,37.77,37.8,37.72,37.73,119197.0,32.3665,32.3922,32.3237,32.3322,119197.0
2016-12-01 10:55:00,37.73,37.81,37.71,37.81,102330.0,32.3322,32.4008,32.3151,32.4008,102330.0
2016-12-01 11:00:00,37.81,37.85,37.79,37.8,230485.0,32.4008,32.4351,32.3837,32.3922,230485.0
2016-12-01 11:05:00,37.8,37.83,37.79,37.8,100704.0,32.3922,32.4179,32.3837,32.3922,100704.0
2016-12-01 11:10:00,37.8,37.81,37.7,37.71,65947.0,32.3922,32.4008,32.3065,32.3151,65947.0
2016-12-01 11:15:00,37.7,37.75,37.69,37.73,65273.0,32.3065,32.3494,32.298,32.3322,65273.0
2016-12-01 11:20:00,37.73,37.81,37.72,37.79,66151.0,32.3322,32.4008,32.3237,32.3837,66151.0
2016-12-01 11:25:00,37.79,37.8,37.71,37.73,70207.0,32.3837,32.3922,32.3151,32.3322,70207.0
2016-12-01 11:30:00,37.72,37.72,37.61,37.64,118370.0,32.3237,32.3237,32.2294,32.2551,118370.0
2016-12-01 11:35:00,37.64,37.66,37.62,37.62,66943.0,32.2551,32.2723,32.238,32.238,66943.0
2016-12-01 11:40:00,37.62,37.7,37.62,37.66,71094.0,32.238,32.3065,32.238,32.2723,71094.0
2016-12-01 11:45:00,37.66,37.68,37.62,37.64,97150.0,32.2723,32.2894,32.238,32.2551,97150.0
2016-12-01 11:50:00,37.64,37.64,37.55,37.55,124285.0,32.2551,32.2551,32.178,32.178,124285.0
2016-12-01 11:55:00,37.55,37.59,37.54,37.54,81739.0,32.178,32.2123,32.1694,32.1694,81739.0
2016-12-01 12:00:00,37.54,37.56,37.53,37.55,57861.0,32.1694,32.1866,32.1609,32.178,57861.0
2016-12-01 12:05:00,37.55,37.62,37.55,37.6,93982.0,32.178,32.238,32.178,32.2208,93982.0
2016-12-01 12:10:00,37.6,37.64,37.59,37.61,50032.0,32.2208,32.2551,32.2123,32.2294,50032.0
2016-12-01 12:15:00,37.6,37.62,37.57,37.61,192484.0,32.2208,32.238,32.1951,32.2294,192484.0
2016-12-01 12:20:00,37.61,37.63,37.6,37.62,126491.0,32.2294,32.2465,32.2208,32.238,126491.0
2016-12-01 12:25:00,37.62,37.67,37.61,37.65,78318.0,32.238,32.2808,32.2294,32.2637,78318.0
2016-12-01 12:30:00,37.65,37.67,37.63,37.67,58958.0,32.2637,32.2808,32.2465,32.2808,58958.0
2016-12-01 12:35:00,37.66,37.67,37.62,37.63,99917.0,32.2723,32.2808,32.238,32.2465,99917.0
2016-12-01 12:40:00,37.64,37.65,37.57,37.59,128780.0,32.2551,32.2637,32.1951,32.2123,128780.0
2016-12-01 12:45:00,37.59,37.61,37.55,37.55,47679.0,32.2123,32.2294,32.178,32.178,47679.0
2016-12-01 12:50:00,37.55,37.61,37.55,37.57,53796.0,32.178,32.2294,32.178,32.1951,53796.0
2016-12-01 12:55:00,37.57,37.6,37.55,37.55,56651.0,32.1951,32.2208,32.178,32.178,56651.0
2016-12-01 13:00:00,37.55,37.56,37.41,37.42,204673.0,32.178,32.1866,32.058,32.0666,204673.0
2016-12-01 13:05:00,37.42,37.44,37.39,37.42,175616.0,32.0666,32.0837,32.0409,32.0666,175616.0
2016-12-01 13:10:00,37.42,37.47,37.41,37.47,101086.0,32.0666,32.1094,32.058,32.1094,101086.0
2016-12-01 13:15:00,37.47,37.48,37.42,37.47,79394.0,32.1094,32.118,32.0666,32.1094,79394.0
2016-12-01 13:20:00,37.46,37.46,37.38,37.41,127012.0,32.1009,32.1009,32.0323,32.058,127012.0
2016-12-01 13:25:00,37.41,37.47,37.41,37.46,66779.0,32.058,32.1094,32.058,32.1009,66779.0
2016-12-01 13:30:00,37.46,37.55,37.45,37.52,97035.0,32.1009,32.178,32.0923,32.1523,97035.0
2016-12-01 13:35:00,37.52,37.54,37.5,37.52,45005.0,32.1523,32.1694,32.1351,32.1523,45005.0
2016-12-01 13:40:00,37.52,37.57,37.52,37.53,43759.0,32.1523,32.1951,32.1523,32.1609,43759.0
2016-12-01 13:45:00,37.53,37.58,37.52,37.55,53628.0,32.1609,32.2037,32.1523,32.178,53628.0
2016-12-01 13:50:00,37.55,37.61,37.55,37.61,51619.0,32.178,32.2294,32.178,32.2294,51619.0
2016-12-01 13:55:00,37.6,37.63,37.59,37.61,115723.0,32.2208,32.2465,32.2123,32.2294,115723.0
2016-12-01 14:00:00,37.61,37.64,37.6,37.62,36403.0,32.2294,32.2551,32.2208,32.238,36403.0
2016-12-01 14:05:00,37.61,37.61,37.51,37.51,109766.0,32.2294,32.2294,32.1437,32.1437,109766.0
2016-12-01 14:10:00,37.51,37.54,37.51,37.53,31259.0,32.1437,32.1694,32.1437,32.1609,31259.0
2016-12-01 14:15:00,37.53,37.57,37.48,37.56,88929.0,32.1609,32.1951,32.118,32.1866,88929.0
2016-12-01 14:20:00,37.55,37.56,37.5,37.54,73563.0,32.178,32.1866,32.1351,32.1694,73563.0
2016-12-01 14:25:00,37.53,37.55,37.5,37.51,47492.0,32.1609,32.178,32.1351,32.1437,47492.0
2016-12-01 14:30:00,37.51,37.62,37.5,37.6,67629.0,32.1437,32.238,32.1351,32.2208,67629.0
2016-12-01 14:35:00,37.6,37.62,37.59,37.61,49062.0,32.2208,32.238,32.2123,32.2294,49062.0
2016-12-01 14:40:00,37.6,37.68,37.58,37.67,57790.0,32.2208,32.2894,32.2037,32.2808,57790.0
2016-12-01 14:45:00,37.67,37.68,37.64,37.66,82813.0,32.2808,32.2894,32.2551,32.2723,82813.0
2016-12-01 14:50:00,37.65,37.66,37.63,37.63,105358.0,32.2637,32.2723,32.2465,32.2465,105358.0
2016-12-01 14:55:00,37.63,37.66,37.6,37.64,53154.0,32.2465,32.2723,32.2208,32.2551,53154.0
2016-12-01 15:00:00,37.64,37.66,37.62,37.62,48770.0,32.2551,32.2723,32.238,32.238,48770.0
2016-12-01 15:05:00,37.62,37.63,37.59,37.6,46514.0,32.238,32.2465,32.2123,32.2208,46514.0
2016-12-01 15:10:00,37.61,37.65,37.6,37.61,59735.0,32.2294,32.2637,32.2208,32.2294,59735.0
2016-12-01 15:15:00,37.61,37.63,37.56,37.57,122628.0,32.2294,32.2465,32.1866,32.1951,122628.0
2016-12-01 15:20:00,37.57,37.58,37.52,37.54,142723.0,32.1951,32.2037,32.1523,32.1694,142723.0
2016-12-01 15:25:00,37.54,37.58,37.53,37.57,58997.0,32.1694,32.2037,32.1609,32.1951,58997.0
2016-12-01 15:30:00,37.57,37.57,37.52,37.53,152176.0,32.1951,32.1951,32.1523,32.1609,152176.0
2016-12-01 15:35:00,37.54,37.57,37.5,37.53,208376.0,32.1694,32.1951,32.1351,32.1609,208376.0
2016-12-01 15:40:00,37.52,37.56,37.5,37.55,162537.0,32.1523,32.1866,32.1351,32.178,162537.0
2016-12-01 15:45:00,37.55,37.57,37.49,37.51,182472.0,32.178,32.1951,32.1266,32.1437,182472.0
2016-12-01 15:50:00,37.51,37.57,37.5,37.57,199378.0,32.1437,32.1951,32.1351,32.1951,199378.0
2016-12-01 15:55:00,37.57,37.61,37.56,37.61,325515.0,32.1951,32.2294,32.1866,32.2294,325515.0
2016-12-02 09:30:00,37.68,37.73,37.6,37.68,116621.0,32.2894,32.3322,32.2208,32.2894,116621.0
2016-12-02 09:35:00,37.67,37.76,37.62,37.76,129168.0,32.2808,32.358,32.238,32.358,129168.0
2016-12-02 09:40:00,37.75,37.88,37.74,37.8,136150.0,32.3494,32.4608,32.3408,32.3922,136150.0
2016-12-02 09:45:00,37.8,37.85,37.74,37.75,119080.0,32.3922,32.4351,32.3408,32.3494,119080.0
2016-12-02 09:50:00,37.74,37.78,37.72,37.77,93871.0,32.3408,32.3751,32.3237,32.3665,93871.0
2016-12-02 09:55:00,37.78,37.86,37.77,37.84,104688.0,32.3751,32.4436,32.3665,32.4265,104688.0
2016-12-02 10:00:00,37.85,37.89,37.84,37.86,80619.0,32.4351,32.4694,32.4265,32.4436,80619.0
2016-12-02 10:05:00,37.86,37.87,37.8,37.87,170757.0,32.4436,32.4522,32.3922,32.4522,170757.0
2016-12-02 10:10:00,37.88,37.88,37.8,37.83,86058.0,32.4608,32.4608,32.3922,32.4179,86058.0
2016-12-02 10:15:00,37.84,37.92,37.84,37.89,76619.0,32.4265,32.4951,32.4265,32.4694,76619.0
2016-12-02 10:20:00,37.89,37.91,37.88,37.89,64826.0,32.4694,32.4865,32.4608,32.4694,64826.0
2016-12-02 10:25:00,37.89,37.89,37.84,37.86,82280.0,32.4694,32.4694,32.4265,32.4436,82280.0
2016-12-02 10:30:00,37.86,37.88,37.85,37.88,77968.0,32.4436,32.4608,32.4351,32.4608,77968.0
2016-12-02 10:35:00,37.88,37.96,37.87,37.94,312391.0,32.4608,32.5293,32.4522,32.5122,312391.0
2016-12-02 10:40:00,37.94,37.94,37.9,37.94,60254.0,32.5122,32.5122,32.4779,32.5122,60254.0
2016-12-02 10:45:00,37.94,37.96,37.9,37.93,112673.0,32.5122,32.5293,32.4779,32.5036,112673.0
2016-12-02 10:50:00,37.94,38.02,37.94,38.0,125984.0,32.5122,32.5808,32.5122,32.5636,125984.0
2016-12-02 10:55:00,38.0,38.02,37.97,37.98,262238.0,32.5636,32.5808,32.5379,32.5465,262238.0
2016-12-02 11:00:00,37.98,37.99,37.93,37.95,133411.0,32.5465,32.555,32.5036,32.5208,133411.0
2016-12-02 11:05:00,37.96,38.03,37.95,38.02,117054.0,32.5293,32.5893,32.5208,32.5808,117054.0
2016-12-02 11:10:00,38.02,38.06,38.01,38.06,40811.0,32.5808,32.615,32.5722,32.615,40811.0
2016-12-02 11:15:00,38.05,38.06,38.0,38.0,45270.0,32.6065,32.615,32.5636,32.5636,45270.0
2016-12-02 11:20:00,38.01,38.08,38.0,38.06,73655.0,32.5722,32.6322,32.5636,32.615,73655.0
2016-12-02 11:25:00,38.05,38.07,38.02,38.02,25646.0,32.6065,32.6236,32.5808,32.5808,25646.0
2016-12-02 11:30:00,38.03,38.06,38.0,38.03,38031.0,32.5893,32.615,32.5636,32.5893,38031.0
2016-12-02 11:35:00,38.04,38.06,38.02,38.05,84987.0,32.5979,32.615,32.5808,32.6065,84987.0
2016-12-02 11:40:00,38.05,38.07,38.02,38.04,58436.0,32.6065,32.6236,32.5808,32.5979,58436.0
2016-12-02 11:45:00,38.04,38.07,37.99,38.0,63564.0,32.5979,32.6236,32.555,32.5636,63564.0
2016-12-02 11:50:00,38.0,38.03,37.97,38.03,51257.0,32.5636,32.5893,32.5379,32.5893,51257.0
2016-12-02 11:55:00,38.02,38.05,38.01,38.02,32671.0,32.5808,32.6065,32.5722,32.5808,32671.0
2016-12-02 12:00:00,38.02,38.03,37.99,38.01,77424.0,32.5808,32.5893,32.555,32.5722,77424.0
2016-12-02 12:05:00,38.02,38.02,37.93,37.99,77577.0,32.5808,32.5808,32.5036,32.555,77577.0
2016-12-02 12:10:00,37.99,37.99,37.95,37.97,33412.0,32.555,32.555,32.5208,32.5379,33412.0
2016-12-02 12:15:00,37.97,37.97,37.91,37.93,42367.0,32.5379,32.5379,32.4865,32.5036,42367.0
2016-12-02 12:20:00,37.92,37.94,37.9,37.93,53249.0,32.4951,32.5122,32.4779,32.5036,53249.0
2016-12-02 12:25:00,37.93,37.95,37.92,37.95,45265.0,32.5036,32.5208,32.4951,32.5208,45265.0
2016-12-02 12:30:00,37.94,37.99,37.91,37.98,163375.0,32.5122,32.555,32.4865,32.5465,163375.0
2016-12-02 12:35:00,37.99,37.99,37.95,37.97,54349.0,32.555,32.555,32.5208,32.5379,54349.0
2016-12-02 12:40:00,37.97,38.0,37.96,37.99,44815.0,32.5379,32.5636,32.5293,32.555,44815.0
2016-12-02 12:45:00,38.0,38.01,37.96,37.96,28848.0,32.5636,32.5722,32.5293,32.5293,28848.0
2016-12-02 12:50:00,37.96,37.98,37.95,37.95,33027.0,32.5293,32.5465,32.5208,32.5208,33027.0
2016-12-02 12:55:00,37.96,37.99,37.95,37.97,36616.0,32.5293,32.555,32.5208,32.5379,36616.0
2016-12-02 13:00:00,37.96,37.98,37.95,37.97,41986.0,32.5293,32.5465,32.5208,32.5379,41986.0
2016-12-02 13:05:00,37.97,37.98,37.95,37.95,96376.0,32.5379,32.5465,32.5208,32.5208,96376.0
2016-12-02 13:10:00,37.95,37.97,37.85,37.85,67634.0,32.5208,32.5379,32.4351,32.4351,67634.0
2016-12-02 13:15:00,37.85,37.92,37.85,37.9,41215.0,32.4351,32.4951,32.4351,32.4779,41215.0
2016-12-02 13:20:00,37.9,37.93,37.89,37.9,31006.0,32.4779,32.5036,32.4694,32.4779,31006.0
2016-12-02 13:25:00,37.9,37.92,37.89,37.89,43337.0,32.4779,32.4951,32.4694,32.4694,43337.0
2016-12-02 13:30:00,37.9,37.93,37.89,37.91,64233.0,32.4779,32.5036,32.4694,32.4865,64233.0
2016-12-02 13:35:00,37.91,37.93,37.91,37.93,53499.0,32.4865,32.5036,32.4865,32.5036,53499.0
2016-12-02 13:40:00,37.93,37.94,37.92,37.93,25970.0,32.5036,32.5122,32.4951,32.5036,25970.0
2016-12-02 13:45:00,37.94,37.95,37.93,37.94,70897.0,32.5122,32.5208,32.5036,32.5122,70897.0
2016-12-02 13:50:00,37.94,37.95,37.92,37.94,34741.0,32.5122,32.5208,32.4951,32.5122,34741.0
2016-12-02 13:55:00,37.94,37.97,37.93,37.95,34212.0,32.5122,32.5379,32.5036,32.5208,34212.0
2016-12-02 14:00:00,37.95,37.99,37.94,37.98,50766.0,32.5208,32.555,32.5122,32.5465,50766.0
2016-12-02 14:05:00,37.97,37.99,37.97,37.98,39607.0,32.5379,32.555,32.5379,32.5465,39607.0
2016-12-02 14:10:00,37.98,37.98,37.93,37.96,56886.0,32.5465,32.5465,32.5036,32.5293,56886.0
2016-12-02 14:15:00,37.95,37.99,37.95,37.98,56799.0,32.5208,32.555,32.5208,32.5465,56799.0
2016-12-02 14:20:00,37.98,38.02,37.97,38.0,68361.0,32.5465,32.5808,32.5379,32.5636,68361.0
2016-12-02 14:25:00,38.0,38.01,37.99,38.01,36251.0,32.5636,32.5722,32.555,32.5722,36251.0
2016-12-02 14:30:00,38.01,38.01,37.99,38.01,56349.0,32.5722,32.5722,32.555,32.5722,56349.0
2016-12-02 14:35:00,38.0,38.02,37.99,38.01,41625.0,32.5636,32.5808,32.555,32.5722,41625.0
2016-12-02 14:40:00,38.0,38.03,37.99,38.02,85860.0,32.5636,32.5893,32.555,32.5808,85860.0
2016-12-02 14:45:00,38.02,38.02,38.0,38.01,57918.0,32.5808,32.5808,32.5636,32.5722,57918.0
2016-12-02 14:50:00,38.01,38.01,37.99,38.0,110787.0,32.5722,32.5722,32.555,32.5636,110787.0
2016-12-02 14:55:00,37.99,38.01,37.96,38.0,110033.0,32.555,32.5722,32.5293,32.5636,110033.0
2016-12-02 15:00:00,38.0,38.01,37.99,37.99,35108.0,32.5636,32.5722,32.555,32.555,35108.0
2016-12-02 15:05:00,38.0,38.01,37.99,38.01,41790.0,32.5636,32.5722,32.555,32.5722,41790.0
2016-12-02 15:10:00,38.0,38.01,37.98,37.99,119043.0,32.5636,32.5722,32.5465,32.555,119043.0
2016-12-02 15:15:00,37.99,37.99,37.93,37.97,68918.0,32.555,32.555,32.5036,32.5379,68918.0
2016-12-02 15:20:00,37.96,37.98,37.95,37.98,29603.0,32.5293,32.5465,32.5208,32.5465,29603.0
2016-12-02 15:25:00,37.98,38.01,37.97,38.0,50327.0,32.5465,32.5722,32.5379,32.5636,50327.0
2016-12-02 15:30:00,37.99,38.01,37.97,37.98,94283.0,32.555,32.5722,32.5379,32.5465,94283.0
2016-12-02 15:35:00,37.99,37.99,37.91,37.91,66098.0,32.555,32.555,32.4865,32.4865,66098.0
2016-12-02 15:40:00,37.91,37.93,37.89,37.91,103636.0,32.4865,32.5036,32.4694,32.4865,103636.0
2016-12-02 15:45:00,37.9,37.93,37.86,37.9,120288.0,32.4779,32.5036,32.4436,32.4779,120288.0
2016-12-02 15:50:00,37.9,37.92,37.88,37.91,109457.0,32.4779,32.4951,32.4608,32.4865,109457.0
2016-12-02 15:55:00,37.91,37.93,37.87,37.91,254159.0,32.4865,32.5036,32.4522,32.4865,254159.0
2016-12-05 09:30:00,38.11,38.13,38.01,38.02,94468.0,32.6579,32.675,32.5722,32.5808,94468.0
2016-12-05 09:35:00,38.02,38.06,37.99,38.02,66110.0,32.5808,32.615,32.555,32.5808,66110.0
2016-12-05 09:40:00,38.02,38.06,38.01,38.05,102803.0,32.5808,32.615,32.5722,32.6065,102803.0
2016-12-05 09:45:00,38.05,38.08,38.02,38.08,78554.0,32.6065,32.6322,32.5808,32.6322,78554.0
2016-12-05 09:50:00,38.08,38.11,38.01,38.04,155711.0,32.6322,32.6579,32.5722,32.5979,155711.0
2016-12-05 09:55:00,38.03,38.18,38.03,38.11,85731.0,32.5893,32.7179,32.5893,32.6579,85731.0
2016-12-05 10:00:00,38.11,38.23,38.11,38.23,58409.0,32.6579,32.7607,32.6579,32.7607,58409.0
2016-12-05 10:05:00,38.22,38.25,38.12,38.15,68767.0,32.7521,32.7778,32.6664,32.6922,68767.0
2016-12-05 10:10:00,38.15,38.23,38.13,38.22,65818.0,32.6922,32.7607,32.675,32.7521,65818.0
2016-12-05 10:15:00,38.21,38.24,38.16,38.17,117177.0,32.7436,32.7693,32.7007,32.7093,117177.0
2016-12-05 10:20:00,38.16,38.18,38.11,38.11,42029.0,32.7007,32.7179,32.6579,32.6579,42029.0
2016-12-05 10:25:00,38.12,38.16,38.06,38.07,68962.0,32.6664,32.7007,32.615,32.6236,68962.0
2016-12-05 10:30:00,38.06,38.08,37.99,38.07,77582.0,32.615,32.6322,32.555,32.6236,77582.0
2016-12-05 10:35:00,38.07,38.14,38.05,38.14,40192.0,32.6236,32.6836,32.6065,32.6836,40192.0
2016-12-05 10:40:00,38.13,38.14,38.07,38.09,103882.0,32.675,32.6836,32.6236,32.6407,103882.0
2016-12-05 10:45:00,38.1,38.17,38.09,38.15,55164.0,32.6493,32.7093,32.6407,32.6922,55164.0
2016-12-05 10:50:00,38.14,38.16,38.1,38.11,31913.0,32.6836,32.7007,32.6493,32.6579,31913.0
2016-12-05 10:55:00,38.11,38.14,38.1,38.12,80678.0,32.6579,32.6836,32.6493,32.6664,80678.0
2016-12-05 11:00:00,38.12,38.12,38.08,38.09,45338.0,32.6664,32.6664,32.6322,32.6407,45338.0
2016-12-05 11:05:00,38.09,38.13,38.09,38.09,32584.0,32.6407,32.675,32.6407,32.6407,32584.0
2016-12-05 11:10:00,38.1,38.12,38.09,38.12,35388.0,32.6493,32.6664,32.6407,32.6664,35388.0
2016-12-05 11:15:00,38.12,38.13,38.1,38.11,94885.0,32.6664,32.675,32.6493,32.6579,94885.0
2016-12-05 11:20:00,38.11,38.12,38.1,38.1,35107.0,32.6579,32.6664,32.6493,32.6493,35107.0
2016-12-05 11:25:00,38.1,38.11,38.03,38.08,108865.0,32.6493,32.6579,32.5893,32.6322,108865.0
2016-12-05 11:30:00,38.07,38.12,38.06,38.06,180565.0,32.6236,32.6664,32.615,32.615,180565.0
2016-12-05 11:35:00,38.07,38.11,38.04,38.08,51124.0,32.6236,32.6579,32.5979,32.6322,51124.0
2016-12-05 11:40:00,38.08,38.14,38.03,38.14,77030.0,32.6322,32.6836,32.5893,32.6836,77030.0
2016-12-05 11:45:00,38.14,38.15,38.11,38.11,86445.0,32.6836,32.6922,32.6579,32.6579,86445.0
2016-12-05 11:50:00,38.11,38.14,38.1,38.13,63014.0,32.6579,32.6836,32.6493,32.675,63014.0
2016-12-05 11:55:00,38.13,38.18,38.13,38.18,50539.0,32.675,32.7179,32.675,32.7179,50539.0
2016-12-05 12:00:00,38.18,38.24,38.18,38.23,159743.0,32.7179,32.7693,32.7179,32.7607,159743.0
2016-12-05 12:05:00,38.23,38.23,38.2,38.23,87339.0,32.7607,32.7607,32.735,32.7607,87339.0
2016-12-05 12:10:00,38.23,38.3,38.21,38.29,53132.0,32.7607,32.8207,32.7436,32.8121,53132.0
2016-12-05 12:15:00,38.28,38.33,38.28,38.32,54529.0,32.8036,32.8464,32.8036,32.8378,54529.0
2016-12-05 12:20:00,38.32,38.32,38.27,38.31,166399.0,32.8378,32.8378,32.795,32.8293,166399.0
2016-12-05 12:25:00,38.31,38.31,38.24,38.26,80203.0,32.8293,32.8293,32.7693,32.7864,80203.0
2016-12-05 12:30:00,38.26,38.3,38.19,38.22,144909.0,32.7864,32.8207,32.7264,32.7521,144909.0
2016-12-05 12:35:00,38.22,38.25,38.13,38.13,102117.0,32.7521,32.7778,32.675,32.675,102117.0
2016-12-05 12:40:00,38.13,38.17,38.13,38.17,45417.0,32.675,32.7093,32.675,32.7093,45417.0
2016-12-05 12:45:00,38.17,38.24,38.17,38.23,56030.0,32.7093,32.7693,32.7093,32.7607,56030.0
2016-12-05 12:50:00,38.22,38.22,38.21,38.22,41715.0,32.7521,32.7521,32.7436,32.7521,41715.0
2016-12-05 12:55:00,38.22,38.28,38.21,38.28,63056.0,32.7521,32.8036,32.7436,32.8036,63056.0
2016-12-05 13:00:00,38.28,38.3,38.27,38.29,40212.0,32.8036,32.8207,32.795,32.8121,40212.0
2016-12-05 13:05:00,38.3,38.3,38.22,38.28,66563.0,32.8207,32.8207,32.7521,32.8036,66563.0
2016-12-05 13:10:00,38.27,38.27,38.2,38.22,81676.0,32.795,32.795,32.735,32.7521,81676.0
2016-12-05 13:15:00,38.22,38.25,38.2,38.23,116468.0,32.7521,32.7778,32.735,32.7607,116468.0
2016-12-05 13:20:00,38.23,38.24,38.2,38.21,43260.0,32.7607,32.7693,32.735,32.7436,43260.0
2016-12-05 13:25:00,38.21,38.22,38.16,38.18,59156.0,32.7436,32.7521,32.7007,32.7179,59156.0
2016-12-05 13:30:00,38.18,38.21,38.16,38.16,46478.0,32.7179,32.7436,32.7007,32.7007,46478.0
2016-12-05 13:35:00,38.16,38.18,38.12,38.14,57052.0,32.7007,32.7179,32.6664,32.6836,57052.0
2016-12-05 13:40:00,38.14,38.18,38.13,38.18,53927.0,32.6836,32.7179,32.675,32.7179,53927.0
2016-12-05 13:45:00,38.18,38.21,38.17,38.18,75877.0,32.7179,32.7436,32.7093,32.7179,75877.0
2016-12-05 13:50:00,38.18,38.18,38.12,38.14,76730.0,32.7179,32.7179,32.6664,32.6836,76730.0
2016-12-05 13:55:00,38.14,38.18,38.13,38.18,49920.0,32.6836,32.7179,32.675,32.7179,49920.0
2016-12-05 14:00:00,38.18,38.19,38.17,38.19,57355.0,32.7179,32.7264,32.7093,32.7264,57355.0
2016-12-05 14:05:00,38.19,38.21,38.15,38.21,59238.0,32.7264,32.7436,32.6922,32.7436,59238.0
2016-12-05 14:10:00,38.21,38.22,38.17,38.22,110888.0,32.7436,32.7521,32.7093,32.7521,110888.0
2016-12-05 14:15:00,38.21,38.22,38.17,38.2,90430.0,32.7436,32.7521,32.7093,32.735,90430.0
2016-12-05 14:20:00,38.2,38.2,38.18,38.19,37343.0,32.735,32.735,32.7179,32.7264,37343.0
2016-12-05 14:25:00,38.19,38.23,38.18,38.23,79335.0,32.7264,32.7607,32.7179,32.7607,79335.0
2016-12-05 14:30:00,38.23,38.26,38.18,38.26,80402.0,32.7607,32.7864,32.7179,32.7864,80402.0
2016-12-05 14:35:00,38.26,38.32,38.26,38.31,123064.0,32.7864,32.8378,32.7864,32.8293,123064.0
2016-12-05 14:40:00,38.31,38.35,38.31,38.35,97982.0,32.8293,32.8635,32.8293,32.8635,97982.0
2016-12-05 14:45:00,38.34,38.39,38.33,38.35,128906.0,32.855,32.8978,32.8464,32.8635,128906.0
2016-12-05 14:50:00,38.34,38.38,38.28,38.33,118911.0,32.855,32.8893,32.8036,32.8464,118911.0
2016-12-05 14:55:00,38.33,38.35,38.29,38.31,92852.0,32.8464,32.8635,32.8121,32.8293,92852.0
2016-12-05 15:00:00,38.3,38.34,38.3,38.33,83183.0,32.8207,32.855,32.8207,32.8464,83183.0
2016-12-05 15:05:00,38.33,38.39,38.32,38.39,92233.0,32.8464,32.8978,32.8378,32.8978,92233.0
2016-12-05 15:10:00,38.39,38.41,38.33,38.35,110573.0,32.8978,32.915,32.8464,32.8635,110573.0
2016-12-05 15:15:00,38.34,38.39,38.32,38.35,114760.0,32.855,32.8978,32.8378,32.8635,114760.0
2016-12-05 15:20:00,38.35,38.38,38.33,38.37,104387.0,32.8635,32.8893,32.8464,32.8807,104387.0
2016-12-05 15:25:00,38.38,38.4,38.33,38.4,132780.0,32.8893,32.9064,32.8464,32.9064,132780.0
2016-12-05 15:30:00,38.4,38.4,38.32,38.33,172613.0,32.9064,32.9064,32.8378,32.8464,172613.0
2016-12-05 15:35:00,38.33,38.4,38.32,38.39,162783.0,32.8464,32.9064,32.8378,32.8978,162783.0
2016-12-05 15:40:00,38.39,38.4,38.35,38.39,247750.0,32.8978,32.9064,32.8635,32.8978,247750.0
2016-12-05 15:45:00,38.38,38.39,38.34,38.36,432163.0,32.8893,32.8978,32.855,32.8721,432163.0
2016-12-05 15:50:00,38.36,38.42,38.35,38.41,357988.0,32.8721,32.9235,32.8635,32.915,357988.0
2016-12-05 15:55:00,38.41,38.45,38.36,38.42,917458.0,32.915,32.9492,32.8721,32.9235,917458.0
2016-12-06 09:30:00,38.44,38.48,38.38,38.43,129915.0,32.9407,32.9749,32.8893,32.9321,129915.0
2016-12-06 09:35:00,38.42,38.45,38.4,38.4,103097.0,32.9235,32.9492,32.9064,32.9064,103097.0
2016-12-06 09:40:00,38.4,38.42,38.33,38.41,115647.0,32.9064,32.9235,32.8464,32.915,115647.0
2016-12-06 09:45:00,38.41,38.42,38.38,38.4,82971.0,32.915,32.9235,32.8893,32.9064,82971.0
2016-12-06 09:50:00,38.4,38.4,38.26,38.28,57162.0,32.9064,32.9064,32.7864,32.8036,57162.0
2016-12-06 09:55:00,38.27,38.32,38.22,38.23,30473.0,32.795,32.8378,32.7521,32.7607,30473.0
2016-12-06 10:00:00,38.23,38.34,38.22,38.33,53212.0,32.7607,32.855,32.7521,32.8464,53212.0
2016-12-06 10:05:00,38.34,38.39,38.3,38.36,100856.0,32.855,32.8978,32.8207,32.8721,100856.0
2016-12-06 10:10:00,38.36,38.41,38.33,38.41,104300.0,32.8721,32.915,32.8464,32.915,104300.0
2016-12-06 10:15:00,38.4,38.41,38.37,38.38,79837.0,32.9064,32.915,32.8807,32.8893,79837.0
2016-12-06 10:20:00,38.38,38.41,38.36,38.4,93003.0,32.8893,32.915,32.8721,32.9064,93003.0
2016-12-06 10:25:00,38.4,38.4,38.36,38.38,62012.0,32.9064,32.9064,32.8721,32.8893,62012.0
2016-12-06 10:30:00,38.37,38.43,38.37,38.42,45446.0,32.8807,32.9321,32.8807,32.9235,45446.0
2016-12-06 10:35:00,38.43,38.52,38.42,38.5,161691.0,32.9321,33.0092,32.9235,32.9921,161691.0
2016-12-06 10:40:00,38.5,38.51,38.36,38.36,91068.0,32.9921,33.0007,32.8721,32.8721,91068.0
2016-12-06 10:45:00,38.36,38.36,38.26,38.28,51512.0,32.8721,32.8721,32.7864,32.8036,51512.0
2016-12-06 10:50:00,38.29,38.35,38.28,38.35,78539.0,32.8121,32.8635,32.8036,32.8635,78539.0
2016-12-06 10:55:00,38.35,38.39,38.34,38.37,58375.0,32.8635,32.8978,32.855,32.8807,58375.0
2016-12-06 11:00:00,38.36,38.37,38.29,38.29,47632.0,32.8721,32.8807,32.8121,32.8121,47632.0
2016-12-06 11:05:00,38.3,38.31,38.26,38.28,58492.0,32.8207,32.8293,32.7864,32.8036,58492.0
2016-12-06 11:10:00,38.28,38.29,38.24,38.27,51544.0,32.8036,32.8121,32.7693,32.795,51544.0
2016-12-06 11:15:00,38.27,38.28,38.25,38.25,38144.0,32.795,32.8036,32.7778,32.7778,38144.0
2016-12-06 11:20:00,38.25,38.28,38.22,38.26,67673.0,32.7778,32.8036,32.7521,32.7864,67673.0
2016-12-06 11:25:00,38.26,38.29,38.26,38.28,29103.0,32.7864,32.8121,32.7864,32.8036,29103.0
2016-12-06 11:30:00,38.29,38.31,38.27,38.3,75523.0,32.8121,32.8293,32.795,32.8207,75523.0
2016-12-06 11:35:00,38.31,38.35,38.3,38.34,43063.0,32.8293,32.8635,32.8207,32.855,43063.0
2016-12-06 11:40:00,38.34,38.36,38.34,38.34,37277.0,32.855,32.8721,32.855,32.855,37277.0
2016-12-06 11:45:00,38.34,38.42,38.32,38.4,72470.0,32.855,32.9235,32.8378,32.9064,72470.0
2016-12-06 11:50:00,38.41,38.43,38.4,38.43,30838.0,32.915,32.9321,32.9064,32.9321,30838.0
2016-12-06 11:55:00,38.43,38.43,38.4,38.42,18980.0,32.9321,32.9321,32.9064,32.9235,18980.0
2016-12-06 12:00:00,38.41,38.43,38.39,38.43,47375.0,32.915,32.9321,32.8978,32.9321,47375.0
2016-12-06 12:05:00,38.42,38.45,38.41,38.44,76460.0,32.9235,32.9492,32.915,32.9407,76460.0
2016-12-06 12:10:00,38.44,38.49,38.44,38.49,62667.0,32.9407,32.9835,32.9407,32.9835,62667.0
2016-12-06 12:15:00,38.49,38.5,38.46,38.49,49836.0,32.9835,32.9921,32.9578,32.9835,49836.0
2016-12-06 12:20:00,38.48,38.56,38.48,38.55,56715.0,32.9749,33.0435,32.9749,33.0349,56715.0
2016-12-06 12:25:00,38.54,38.55,38.51,38.54,31867.0,33.0264,33.0349,33.0007,33.0264,31867.0
2016-12-06 12:30:00,38.54,38.58,38.53,38.57,59874.0,33.0264,33.0606,33.0178,33.0521,59874.0
2016-12-06 12:35:00,38.57,38.59,38.56,38.59,39137.0,33.0521,33.0692,33.0435,33.0692,39137.0
2016-12-06 12:40:00,38.59,38.61,38.58,38.61,53202.0,33.0692,33.0863,33.0606,33.0863,53202.0
2016-12-06 12:45:00,38.61,38.64,38.6,38.6,45891.0,33.0863,33.1121,33.0778,33.0778,45891.0
2016-12-06 12:50:00,38.6,38.62,38.59,38.62,45955.0,33.0778,33.0949,33.0692,33.0949,45955.0
2016-12-06 12:55:00,38.61,38.62,38.59,38.6,37557.0,33.0863,33.0949,33.0692,33.0778,37557.0
2016-12-06 13:00:00,38.6,38.63,38.59,38.61,38245.0,33.0778,33.1035,33.0692,33.0863,38245.0
2016-12-06 13:05:00,38.62,38.63,38.59,38.63,43969.0,33.0949,33.1035,33.0692,33.1035,43969.0
2016-12-06 13:10:00,38.63,38.64,38.61,38.62,25401.0,33.1035,33.1121,33.0863,33.0949,25401.0
2016-12-06 13:15:00,38.62,38.65,38.61,38.63,36689.0,33.0949,33.1206,33.0863,33.1035,36689.0
2016-12-06 13:20:00,38.63,38.63,38.61,38.63,26750.0,33.1035,33.1035,33.0863,33.1035,26750.0
2016-12-06 13:25:00,38.62,38.64,38.61,38.63,77952.0,33.0949,33.1121,33.0863,33.1035,77952.0
2016-12-06 13:30:00,38.62,38.64,38.62,38.63,42603.0,33.0949,33.1121,33.0949,33.1035,42603.0
2016-12-06 13:35:00,38.61,38.62,38.61,38.61,16706.0,33.0863,33.0949,33.0863,33.0863,16706.0
2016-12-06 13:40:00,38.61,38.63,38.6,38.62,40568.0,33.0863,33.1035,33.0778,33.0949,40568.0
2016-12-06 13:45:00,38.61,38.63,38.61,38.61,37259.0,33.0863,33.1035,33.0863,33.0863,37259.0
2016-12-06 13:50:00,38.61,38.62,38.54,38.57,76482.0,33.0863,33.0949,33.0264,33.0521,76482.0
2016-12-06 13:55:00,38.57,38.62,38.56,38.59,44056.0,33.0521,33.0949,33.0435,33.0692,44056.0
2016-12-06 14:00:00,38.58,38.59,38.55,38.57,44404.0,33.0606,33.0692,33.0349,33.0521,44404.0
2016-12-06 14:05:00,38.58,38.58,38.53,38.54,57347.0,33.0606,33.0606,33.0178,33.0264,57347.0
2016-12-06 14:10:00,38.54,38.56,38.52,38.52,34567.0,33.0264,33.0435,33.0092,33.0092,34567.0
2016-12-06 14:15:00,38.53,38.55,38.51,38.51,42240.0,33.0178,33.0349,33.0007,33.0007,42240.0
2016-12-06 14:20:00,38.51,38.55,38.5,38.55,41574.0,33.0007,33.0349,32.9921,33.0349,41574.0
2016-12-06 14:25:00,38.54,38.57,38.54,38.55,28374.0,33.0264,33.0521,33.0264,33.0349,28374.0
2016-12-06 14:30:00,38.55,38.57,38.53,38.54,37795.0,33.0349,33.0521,33.0178,33.0264,37795.0
2016-12-06 14:35:00,38.55,38.55,38.53,38.54,43737.0,33.0349,33.0349,33.0178,33.0264,43737.0
2016-12-06 14:40:00,38.54,38.54,38.45,38.45,90068.0,33.0264,33.0264,32.9492,32.9492,90068.0
2016-12-06 14:45:00,38.45,38.46,38.42,38.46,65101.0,32.9492,32.9578,32.9235,32.9578,65101.0
2016-12-06 14:50:00,38.45,38.48,38.43,38.46,53934.0,32.9492,32.9749,32.9321,32.9578,53934.0
2016-12-06 14:55:00,38.45,38.46,38.41,38.42,43894.0,32.9492,32.9578,32.915,32.9235,43894.0
2016-12-06 15:00:00,38.43,38.44,38.41,38.43,50125.0,32.9321,32.9407,32.915,32.9321,50125.0
2016-12-06 15:05:00,38.43,38.46,38.43,38.44,34151.0,32.9321,32.9578,32.9321,32.9407,34151.0
2016-12-06 15:10:00,38.45,38.45,38.37,38.37,94195.0,32.9492,32.9492,32.8807,32.8807,94195.0
2016-12-06 15:15:00,38.38,38.39,38.34,38.36,77281.0,32.8893,32.8978,32.855,32.8721,77281.0
2016-12-06 15:20:00,38.37,38.37,38.32,38.33,50843.0,32.8807,32.8807,32.8378,32.8464,50843.0
2016-12-06 15:25:00,38.33,38.34,38.3,38.32,92242.0,32.8464,32.855,32.8207,32.8378,92242.0
2016-12-06 15:30:00,38.32,38.35,38.31,38.34,74027.0,32.8378,32.8635,32.8293,32.855,74027.0
2016-12-06 15:35:00,38.34,38.38,38.33,38.35,105021.0,32.855,32.8893,32.8464,32.8635,105021.0
2016-12-06 15:40:00,38.36,38.36,38.33,38.34,72568.0,32.8721,32.8721,32.8464,32.855,72568.0
2016-12-06 15:45:00,38.33,38.4,38.33,38.4,99430.0,32.8464,32.9064,32.8464,32.9064,99430.0
2016-12-06 15:50:00,38.4,38.43,38.39,38.41,232552.0,32.9064,32.9321,32.8978,32.915,232552.0
2016-12-06 15:55:00,38.41,38.44,38.38,38.42,259915.0,32.915,32.9407,32.8893,32.9235,259915.0
2016-12-07 09:30:00,38.13,38.18,37.78,37.78,236054.0,32.675,32.7179,32.3751,32.3751,236054.0
2016-12-07 09:35:00,37.8,37.84,37.6,37.67,109102.0,32.3922,32.4265,32.2208,32.2808,109102.0
2016-12-07 09:40:00,37.66,37.66,37.53,37.58,131007.0,32.2723,32.2723,32.1609,32.2037,131007.0
2016-12-07 09:45:00,37.59,37.59,37.45,37.52,170973.0,32.2123,32.2123,32.0923,32.1523,170973.0
2016-12-07 09:50:00,37.52,37.58,37.42,37.55,238355.0,32.1523,32.2037,32.0666,32.178,238355.0
2016-12-07 09:55:00,37.56,37.59,37.47,37.49,182461.0,32.1866,32.2123,32.1094,32.1266,182461.0
2016-12-07 10:00:00,37.49,37.66,37.49,37.61,114152.0,32.1266,32.2723,32.1266,32.2294,114152.0
2016-12-07 10:05:00,37.61,37.7,37.6,37.61,86652.0,32.2294,32.3065,32.2208,32.2294,86652.0
2016-12-07 10:10:00,37.62,37.79,37.62,37.72,107313.0,32.238,32.3837,32.238,32.3237,107313.0
2016-12-07 10:15:00,37.72,37.72,37.64,37.68,98818.0,32.3237,32.3237,32.2551,32.2894,98818.0
2016-12-07 10:20:00,37.68,37.69,37.61,37.62,124573.0,32.2894,32.298,32.2294,32.238,124573.0
2016-12-07 10:25:00,37.63,37.64,37.57,37.61,65285.0,32.2465,32.2551,32.1951,32.2294,65285.0
2016-12-07 10:30:00,37.62,37.63,37.52,37.52,77764.0,32.238,32.2465,32.1523,32.1523,77764.0
2016-12-07 10:35:00,37.52,37.6,37.45,37.46,145872.0,32.1523,32.2208,32.0923,32.1009,145872.0
2016-12-07 10:40:00,37.46,37.59,37.45,37.58,107202.0,32.1009,32.2123,32.0923,32.2037,107202.0
2016-12-07 10:45:00,37.59,37.67,37.58,37.64,129469.0,32.2123,32.2808,32.2037,32.2551,129469.0
2016-12-07 10:50:00,37.63,37.64,37.54,37.6,122755.0,32.2465,32.2551,32.1694,32.2208,122755.0
2016-12-07 10:55:00,37.6,37.67,37.6,37.62,64293.0,32.2208,32.2808,32.2208,32.238,64293.0
2016-12-07 11:00:00,37.62,37.7,37.62,37.68,106187.0,32.238,32.3065,32.238,32.2894,106187.0
2016-12-07 11:05:00,37.68,37.79,37.68,37.77,113224.0,32.2894,32.3837,32.2894,32.3665,113224.0
2016-12-07 11:10:00,37.77,38.1,37.75,38.01,729931.0,32.3665,32.6493,32.3494,32.5722,729931.0
2016-12-07 11:15:00,38.01,38.03,37.65,37.71,565967.0,32.5722,32.5893,32.2637,32.3151,565967.0
2016-12-07 11:20:00,37.71,37.75,37.64,37.65,139640.0,32.3151,32.3494,32.2551,32.2637,139640.0
2016-12-07 11:25:00,37.64,37.74,37.64,37.71,127513.0,32.2551,32.3408,32.2551,32.3151,127513.0
2016-12-07 11:30:00,37.71,37.74,37.69,37.7,104024.0,32.3151,32.3408,32.298,32.3065,104024.0
2016-12-07 11:35:00,37.7,37.75,37.64,37.73,164752.0,32.3065,32.3494,32.2551,32.3322,164752.0
2016-12-07 11:40:00,37.74,37.9,37.74,37.89,111913.0,32.3408,32.4779,32.3408,32.4694,111913.0
2016-12-07 11:45:00,37.89,38.0,37.88,37.99,94817.0,32.4694,32.5636,32.4608,32.555,94817.0
2016-12-07 11:50:00,37.98,38.02,37.91,38.02,112466.0,32.5465,32.5808,32.4865,32.5808,112466.0
2016-12-07 11:55:00,38.02,38.12,38.0,38.09,91611.0,32.5808,32.6664,32.5636,32.6407,91611.0
2016-12-07 12:00:00,38.09,38.13,38.07,38.09,75905.0,32.6407,32.675,32.6236,32.6407,75905.0
2016-12-07 12:05:00,38.09,38.12,38.08,38.08,39255.0,32.6407,32.6664,32.6322,32.6322,39255.0
2016-12-07 12:10:00,38.08,38.17,38.08,38.16,92044.0,32.6322,32.7093,32.6322,32.7007,92044.0
2016-12-07 12:15:00,38.16,38.18,38.07,38.07,75857.0,32.7007,32.7179,32.6236,32.6236,75857.0
2016-12-07 12:20:00,38.07,38.08,38.01,38.02,40797.0,32.6236,32.6322,32.5722,32.5808,40797.0
2016-12-07 12:25:00,38.01,38.04,38.0,38.02,40578.0,32.5722,32.5979,32.5636,32.5808,40578.0
2016-12-07 12:30:00,38.02,38.04,38.0,38.02,49751.0,32.5808,32.5979,32.5636,32.5808,49751.0
2016-12-07 12:35:00,38.02,38.06,38.01,38.04,30945.0,32.5808,32.615,32.5722,32.5979,30945.0
2016-12-07 12:40:00,38.05,38.09,38.03,38.03,70674.0,32.6065,32.6407,32.5893,32.5893,70674.0
2016-12-07 12:45:00,38.03,38.04,38.0,38.02,107001.0,32.5893,32.5979,32.5636,32.5808,107001.0
2016-12-07 12:50:00,38.02,38.03,38.0,38.0,56402.0,32.5808,32.5893,32.5636,32.5636,56402.0
2016-12-07 12:55:00,38.01,38.02,37.94,37.97,136158.0,32.5722,32.5808,32.5122,32.5379,136158.0
2016-12-07 13:00:00,37.97,38.03,37.95,37.98,124551.0,32.5379,32.5893,32.5208,32.5465,124551.0
2016-12-07 13:05:00,37.99,38.05,37.96,38.05,65139.0,32.555,32.6065,32.5293,32.6065,65139.0
2016-12-07 13:10:00,38.05,38.08,38.03,38.06,39505.0,32.6065,32.6322,32.5893,32.615,39505.0
2016-12-07 13:15:00,38.06,38.12,38.06,38.11,26246.0,32.615,32.6664,32.615,32.6579,26246.0
2016-12-07 13:20:00,38.12,38.24,38.11,38.19,98668.0,32.6664,32.7693,32.6579,32.7264,98668.0
2016-12-07 13:25:00,38.19,38.2,38.15,38.16,47190.0,32.7264,32.735,32.6922,32.7007,47190.0
2016-12-07 13:30:00,38.16,38.23,38.15,38.22,53566.0,32.7007,32.7607,32.6922,32.7521,53566.0
2016-12-07 13:35:00,38.21,38.26,38.21,38.25,55121.0,32.7436,32.7864,32.7436,32.7778,55121.0
2016-12-07 13:40:00,38.25,38.29,38.24,38.29,44854.0,32.7778,32.8121,32.7693,32.8121,44854.0
2016-12-07 13:45:00,38.29,38.34,38.29,38.34,59409.0,32.8121,32.855,32.8121,32.855,59409.0
2016-12-07 13:50:00,38.34,38.41,38.32,38.39,74563.0,32.855,32.915,32.8378,32.8978,74563.0
2016-12-07 13:55:00,38.39,38.41,38.37,38.38,52776.0,32.8978,32.915,32.8807,32.8893,52776.0
2016-12-07 14:00:00,38.39,38.4,38.33,38.34,62133.0,32.8978,32.9064,32.8464,32.855,62133.0
2016-12-07 14:05:00,38.34,38.38,38.34,38.37,41147.0,32.855,32.8893,32.855,32.8807,41147.0
2016-12-07 14:10:00,38.38,38.4,38.37,38.37,33903.0,32.8893,32.9064,32.8807,32.8807,33903.0
2016-12-07 14:15:00,38.37,38.41,38.36,38.4,77673.0,32.8807,32.915,32.8721,32.9064,77673.0
2016-12-07 14:20:00,38.4,38.45,38.4,38.45,78457.0,32.9064,32.9492,32.9064,32.9492,78457.0
2016-12-07 14:25:00,38.45,38.45,38.39,38.39,52316.0,32.9492,32.9492,32.8978,32.8978,52316.0
2016-12-07 14:30:00,38.39,38.43,38.38,38.4,101654.0,32.8978,32.9321,32.8893,32.9064,101654.0
2016-12-07 14:35:00,38.39,38.4,38.33,38.35,38492.0,32.8978,32.9064,32.8464,32.8635,38492.0
2016-12-07 14:40:00,38.34,38.42,38.34,38.4,41412.0,32.855,32.9235,32.855,32.9064,41412.0
2016-12-07 14:45:00,38.4,38.41,38.35,38.38,57270.0,32.9064,32.915,32.8635,32.8893,57270.0
2016-12-07 14:50:00,38.38,38.41,38.35,38.36,41411.0,32.8893,32.915,32.8635,32.8721,41411.0
2016-12-07 14:55:00,38.35,38.39,38.35,38.36,71720.0,32.8635,32.8978,32.8635,32.8721,71720.0
2016-12-07 15:00:00,38.37,38.37,38.27,38.3,61361.0,32.8807,32.8807,32.795,32.8207,61361.0
2016-12-07 15:05:00,38.3,38.32,38.27,38.29,113431.0,32.8207,32.8378,32.795,32.8121,113431.0
2016-12-07 15:10:00,38.3,38.36,38.29,38.34,94002.0,32.8207,32.8721,32.8121,32.855,94002.0
2016-12-07 15:15:00,38.34,38.35,38.32,38.34,48579.0,32.855,32.8635,32.8378,32.855,48579.0
2016-12-07 15:20:00,38.34,38.38,38.33,38.35,103618.0,32.855,32.8893,32.8464,32.8635,103618.0
2016-12-07 15:25:00,38.34,38.42,38.33,38.38,90186.0,32.855,32.9235,32.8464,32.8893,90186.0
2016-12-07 15:30:00,38.38,38.43,38.36,38.4,81091.0,32.8893,32.9321,32.8721,32.9064,81091.0
2016-12-07 15:35:00,38.4,38.44,38.38,38.41,89917.0,32.9064,32.9407,32.8893,32.915,89917.0
2016-12-07 15:40:00,38.41,38.45,38.4,38.43,95530.0,32.915,32.9492,32.9064,32.9321,95530.0
2016-12-07 15:45:00,38.43,38.45,38.41,38.42,156326.0,32.9321,32.9492,32.915,32.9235,156326.0
2016-12-07 15:50:00,38.43,38.44,38.41,38.44,150137.0,32.9321,32.9407,32.915,32.9407,150137.0
2016-12-07 15:55:00,38.44,38.49,38.42,38.48,773056.0,32.9407,32.9835,32.9235,32.9749,773056.0
2016-12-08 09:30:00,38.33,38.37,38.06,38.09,174097.0,32.8464,32.8807,32.615,32.6407,174097.0
2016-12-08 09:35:00,38.11,38.2,38.06,38.18,93151.0,32.6579,32.735,32.615,32.7179,93151.0
2016-12-08 09:40:00,38.18,38.25,38.12,38.25,112817.0,32.7179,32.7778,32.6664,32.7778,112817.0
2016-12-08 09:45:00,38.24,38.24,38.09,38.13,61295.0,32.7693,32.7693,32.6407,32.675,61295.0
2016-12-08 09:50:00,38.12,38.21,38.12,38.14,103028.0,32.6664,32.7436,32.6664,32.6836,103028.0
2016-12-08 09:55:00,38.14,38.14,38.08,38.11,45357.0,32.6836,32.6836,32.6322,32.6579,45357.0
2016-12-08 10:00:00,38.11,38.11,38.04,38.06,64451.0,32.6579,32.6579,32.5979,32.615,64451.0
2016-12-08 10:05:00,38.05,38.11,38.05,38.09,187587.0,32.6065,32.6579,32.6065,32.6407,187587.0
2016-12-08 10:10:00,38.09,38.1,38.01,38.05,96434.0,32.6407,32.6493,32.5722,32.6065,96434.0
2016-12-08 10:15:00,38.05,38.16,38.05,38.15,61891.0,32.6065,32.7007,32.6065,32.6922,61891.0
2016-12-08 10:20:00,38.15,38.2,38.14,38.16,62716.0,32.6922,32.735,32.6836,32.7007,62716.0
2016-12-08 10:25:00,38.16,38.24,38.14,38.17,171228.0,32.7007,32.7693,32.6836,32.7093,171228.0
2016-12-08 10:30:00,38.18,38.26,38.17,38.23,53664.0,32.7179,32.7864,32.7093,32.7607,53664.0
2016-12-08 10:35:00,38.23,38.28,38.21,38.26,114700.0,32.7607,32.8036,32.7436,32.7864,114700.0
2016-12-08 10:40:00,38.26,38.31,38.23,38.25,89044.0,32.7864,32.8293,32.7607,32.7778,89044.0
2016-12-08 10:45:00,38.24,38.25,38.19,38.19,69427.0,32.7693,32.7778,32.7264,32.7264,69427.0
2016-12-08 10:50:00,38.2,38.26,38.19,38.24,151906.0,32.735,32.7864,32.7264,32.7693,151906.0
2016-12-08 10:55:00,38.24,38.29,38.21,38.29,255861.0,32.7693,32.8121,32.7436,32.8121,255861.0
2016-12-08 11:00:00,38.28,38.44,38.28,38.43,209210.0,32.8036,32.9407,32.8036,32.9321,209210.0
2016-12-08 11:05:00,38.43,38.51,38.41,38.46,210383.0,32.9321,33.0007,32.915,32.9578,210383.0
2016-12-08 11:10:00,38.46,38.5,38.41,38.44,90388.0,32.9578,32.9921,32.915,32.9407,90388.0
2016-12-08 11:15:00,38.44,38.54,38.42,38.54,150938.0,32.9407,33.0264,32.9235,33.0264,150938.0
2016-12-08 11:20:00,38.54,38.55,38.48,38.49,117449.0,33.0264,33.0349,32.9749,32.9835,117449.0
2016-12-08 11:25:00,38.49,38.51,38.46,38.47,58850.0,32.9835,33.0007,32.9578,32.9664,58850.0
2016-12-08 11:30:00,38.47,38.47,38.42,38.43,47868.0,32.9664,32.9664,32.9235,32.9321,47868.0
2016-12-08 11:35:00,38.42,38.45,38.39,38.44,58692.0,32.9235,32.9492,32.8978,32.9407,58692.0
2016-12-08 11:40:00,38.44,38.44,38.38,38.4,69960.0,32.9407,32.9407,32.8893,32.9064,69960.0
2016-12-08 11:45:00,38.4,38.46,38.38,38.42,49415.0,32.9064,32.9578,32.8893,32.9235,49415.0
2016-12-08 11:50:00,38.43,38.45,38.42,38.42,57285.0,32.9321,32.9492,32.9235,32.9235,57285.0
2016-12-08 11:55:00,38.41,38.43,38.37,38.43,59432.0,32.915,32.9321,32.8807,32.9321,59432.0
2016-12-08 12:00:00,38.43,38.45,38.41,38.44,27855.0,32.9321,32.9492,32.915,32.9407,27855.0
2016-12-08 12:05:00,38.43,38.48,38.43,38.46,25556.0,32.9321,32.9749,32.9321,32.9578,25556.0
2016-12-08 12:10:00,38.47,38.47,38.43,38.46,23241.0,32.9664,32.9664,32.9321,32.9578,23241.0
2016-12-08 12:15:00,38.46,38.5,38.44,38.46,74260.0,32.9578,32.9921,32.9407,32.9578,74260.0
2016-12-08 12:20:00,38.45,38.53,38.43,38.52,51520.0,32.9492,33.0178,32.9321,33.0092,51520.0
2016-12-08 12:25:00,38.51,38.54,38.49,38.53,51415.0,33.0007,33.0264,32.9835,33.0178,51415.0
2016-12-08 12:30:00,38.53,38.56,38.51,38.55,43220.0,33.0178,33.0435,33.0007,33.0349,43220.0
2016-12-08 12:35:00,38.53,38.55,38.51,38.55,60682.0,33.0178,33.0349,33.0007,33.0349,60682.0
2016-12-08 12:40:00,38.55,38.6,38.54,38.57,37239.0,33.0349,33.0778,33.0264,33.0521,37239.0
2016-12-08 12:45:00,38.56,38.69,38.56,38.68,65064.0,33.0435,33.1549,33.0435,33.1463,65064.0
2016-12-08 12:50:00,38.68,38.7,38.64,38.68,37544.0,33.1463,33.1635,33.1121,33.1463,37544.0
2016-12-08 12:55:00,38.67,38.73,38.67,38.68,55923.0,33.1378,33.1892,33.1378,33.1463,55923.0
2016-12-08 13:00:00,38.68,38.7,38.63,38.65,33784.0,33.1463,33.1635,33.1035,33.1206,33784.0
2016-12-08 13:05:00,38.64,38.66,38.59,38.65,32160.0,33.1121,33.1292,33.0692,33.1206,32160.0
2016-12-08 13:10:00,38.65,38.68,38.62,38.68,76894.0,33.1206,33.1463,33.0949,33.1463,76894.0
2016-12-08 13:15:00,38.68,38.69,38.65,38.66,33533.0,33.1463,33.1549,33.1206,33.1292,33533.0
2016-12-08 13:20:00,38.66,38.71,38.65,38.71,28023.0,33.1292,33.172,33.1206,33.172,28023.0
2016-12-08 13:25:00,38.7,38.72,38.69,38.69,19357.0,33.1635,33.1806,33.1549,33.1549,19357.0
2016-12-08 13:30:00,38.7,38.7,38.66,38.68,24908.0,33.1635,33.1635,33.1292,33.1463,24908.0
2016-12-08 13:35:00,38.68,38.72,38.66,38.7,38577.0,33.1463,33.1806,33.1292,33.1635,38577.0
2016-12-08 13:40:00,38.71,38.71,38.65,38.66,41422.0,33.172,33.172,33.1206,33.1292,41422.0
2016-12-08 13:45:00,38.66,38.69,38.64,38.68,47162.0,33.1292,33.1549,33.1121,33.1463,47162.0
2016-12-08 13:50:00,38.68,38.72,38.66,38.72,42957.0,33.1463,33.1806,33.1292,33.1806,42957.0
2016-12-08 13:55:00,38.72,38.79,38.7,38.78,52151.0,33.1806,33.2406,33.1635,33.232,52151.0
2016-12-08 14:00:00,38.77,38.79,38.73,38.73,27631.0,33.2235,33.2406,33.1892,33.1892,27631.0
2016-12-08 14:05:00,38.73,38.74,38.7,38.74,46357.0,33.1892,33.1977,33.1635,33.1977,46357.0
2016-12-08 14:10:00,38.73,38.75,38.71,38.72,87861.0,33.1892,33.2063,33.172,33.1806,87861.0
2016-12-08 14:15:00,38.72,38.72,38.64,38.64,45313.0,33.1806,33.1806,33.1121,33.1121,45313.0
2016-12-08 14:20:00,38.64,38.66,38.56,38.58,58189.0,33.1121,33.1292,33.0435,33.0606,58189.0
2016-12-08 14:25:00,38.58,38.63,38.57,38.61,31884.0,33.0606,33.1035,33.0521,33.0863,31884.0
2016-12-08 14:30:00,38.62,38.63,38.61,38.61,29137.0,33.0949,33.1035,33.0863,33.0863,29137.0
2016-12-08 14:35:00,38.62,38.63,38.6,38.61,69936.0,33.0949,33.1035,33.0778,33.0863,69936.0
2016-12-08 14:40:00,38.61,38.62,38.59,38.6,33035.0,33.0863,33.0949,33.0692,33.0778,33035.0
2016-12-08 14:45:00,38.6,38.64,38.58,38.6,77026.0,33.0778,33.1121,33.0606,33.0778,77026.0
2016-12-08 14:50:00,38.6,38.62,38.58,38.61,133517.0,33.0778,33.0949,33.0606,33.0863,133517.0
2016-12-08 14:55:00,38.61,38.66,38.6,38.66,51535.0,33.0863,33.1292,33.0778,33.1292,51535.0
2016-12-08 15:00:00,38.66,38.7,38.65,38.68,87883.0,33.1292,33.1635,33.1206,33.1463,87883.0
2016-12-08 15:05:00,38.69,38.7,38.63,38.66,78868.0,33.1549,33.1635,33.1035,33.1292,78868.0
2016-12-08 15:10:00,38.66,38.68,38.62,38.62,38627.0,33.1292,33.1463,33.0949,33.0949,38627.0
2016-12-08 15:15:00,38.63,38.64,38.59,38.6,62340.0,33.1035,33.1121,33.0692,33.0778,62340.0
2016-12-08 15:20:00,38.61,38.62,38.57,38.6,100190.0,33.0863,33.0949,33.0521,33.0778,100190.0
2016-12-08 15:25:00,38.59,38.66,38.58,38.61,141589.0,33.0692,33.1292,33.0606,33.0863,141589.0
2016-12-08 15:30:00,38.62,38.67,38.61,38.66,77801.0,33.0949,33.1378,33.0863,33.1292,77801.0
2016-12-08 15:35:00,38.66,38.72,38.65,38.72,77907.0,33.1292,33.1806,33.1206,33.1806,77907.0
2016-12-08 15:40:00,38.71,38.74,38.69,38.71,77106.0,33.172,33.1977,33.1549,33.172,77106.0
2016-12-08 15:45:00,38.71,38.72,38.68,38.68,93401.0,33.172,33.1806,33.1463,33.1463,93401.0
2016-12-08 15:50:00,38.68,38.72,38.67,38.68,141914.0,33.1463,33.1806,33.1378,33.1463,141914.0
2016-12-08 15:55:00,38.69,38.69,38.63,38.68,246348.0,33.1549,33.1549,33.1035,33.1463,246348.0
2016-12-09 09:30:00,38.82,38.94,38.78,38.87,125596.0,33.2663,33.3691,33.232,33.3092,125596.0
2016-12-09 09:35:00,38.88,39.1,38.86,39.03,157957.0,33.3177,33.5062,33.3006,33.4463,157957.0
2016-12-09 09:40:00,39.03,39.08,38.99,38.99,150426.0,33.4463,33.4891,33.412,33.412,150426.0
2016-12-09 09:45:00,38.99,39.01,38.91,38.95,146495.0,33.412,33.4291,33.3434,33.3777,146495.0
2016-12-09 09:50:00,38.95,39.0,38.94,39.0,74541.0,33.3777,33.4206,33.3691,33.4206,74541.0
2016-12-09 09:55:00,39.0,39.06,38.99,39.0,134414.0,33.4206,33.472,33.412,33.4206,134414.0
2016-12-09 10:00:00,38.99,39.04,38.97,38.99,117952.0,33.412,33.4548,33.3948,33.412,117952.0
2016-12-09 10:05:00,38.99,39.0,38.92,38.98,82754.0,33.412,33.4206,33.352,33.4034,82754.0
2016-12-09 10:10:00,38.99,39.0,38.95,38.96,75336.0,33.412,33.4206,33.3777,33.3863,75336.0
2016-12-09 10:15:00,38.95,38.99,38.95,38.97,47169.0,33.3777,33.412,33.3777,33.3948,47169.0
2016-12-09 10:20:00,38.97,39.01,38.96,39.0,155290.0,33.3948,33.4291,33.3863,33.4206,155290.0
2016-12-09 10:25:00,38.99,39.01,38.95,38.96,168860.0,33.412,33.4291,33.3777,33.3863,168860.0
2016-12-09 10:30:00,38.95,39.01,38.94,38.97,92549.0,33.3777,33.4291,33.3691,33.3948,92549.0
2016-12-09 10:35:00,38.97,38.98,38.93,38.95,54274.0,33.3948,33.4034,33.3606,33.3777,54274.0
2016-12-09 10:40:00,38.96,39.0,38.92,38.98,68069.0,33.3863,33.4206,33.352,33.4034,68069.0
2016-12-09 10:45:00,38.98,39.0,38.93,38.95,66491.0,33.4034,33.4206,33.3606,33.3777,66491.0
2016-12-09 10:50:00,38.95,38.98,38.91,38.97,56111.0,33.3777,33.4034,33.3434,33.3948,56111.0
2016-12-09 10:55:00,38.96,39.0,38.96,38.97,32480.0,33.3863,33.4206,33.3863,33.3948,32480.0
2016-12-09 11:00:00,38.98,38.99,38.95,38.96,66097.0,33.4034,33.412,33.3777,33.3863,66097.0
2016-12-09 11:05:00,38.96,38.97,38.94,38.96,62702.0,33.3863,33.3948,33.3691,33.3863,62702.0
2016-12-09 11:10:00,38.96,38.97,38.91,38.97,131258.0,33.3863,33.3948,33.3434,33.3948,131258.0
2016-12-09 11:15:00,38.97,38.99,38.95,38.99,84826.0,33.3948,33.412,33.3777,33.412,84826.0
2016-12-09 11:20:00,38.98,38.99,38.92,38.94,162394.0,33.4034,33.412,33.352,33.3691,162394.0
2016-12-09 11:25:00,38.95,38.95,38.9,38.91,65314.0,33.3777,33.3777,33.3349,33.3434,65314.0
2016-12-09 11:30:00,38.9,38.9,38.85,38.89,117994.0,33.3349,33.3349,33.292,33.3263,117994.0
2016-12-09 11:35:00,38.89,38.93,38.88,38.91,184879.0,33.3263,33.3606,33.3177,33.3434,184879.0
2016-12-09 11:40:00,38.92,38.94,38.88,38.94,114314.0,33.352,33.3691,33.3177,33.3691,114314.0
2016-12-09 11:45:00,38.94,38.95,38.89,38.93,74521.0,33.3691,33.3777,33.3263,33.3606,74521.0
2016-12-09 11:50:00,38.93,38.98,38.91,38.98,66982.0,33.3606,33.4034,33.3434,33.4034,66982.0
2016-12-09 11:55:00,38.98,39.0,38.94,38.96,92229.0,33.4034,33.4206,33.3691,33.3863,92229.0
2016-12-09 12:00:00,38.97,38.99,38.95,38.97,42586.0,33.3948,33.412,33.3777,33.3948,42586.0
2016-12-09 12:05:00,38.98,38.99,38.94,38.97,89253.0,33.4034,33.412,33.3691,33.3948,89253.0
2016-12-09 12:10:00,38.98,39.0,38.95,38.98,51620.0,33.4034,33.4206,33.3777,33.4034,51620.0
2016-12-09 12:15:00,38.98,39.14,38.98,39.13,208223.0,33.4034,33.5405,33.4034,33.532,208223.0
2016-12-09 12:20:00,39.13,39.13,39.04,39.07,71736.0,33.532,33.532,33.4548,33.4805,71736.0
2016-12-09 12:25:00,39.08,39.12,39.06,39.11,53690.0,33.4891,33.5234,33.472,33.5148,53690.0
2016-12-09 12:30:00,39.11,39.15,39.08,39.15,90464.0,33.5148,33.5491,33.4891,33.5491,90464.0
2016-12-09 12:35:00,39.15,39.19,39.12,39.15,91172.0,33.5491,33.5834,33.5234,33.5491,91172.0
2016-12-09 12:40:00,39.15,39.16,39.1,39.12,38786.0,33.5491,33.5577,33.5062,33.5234,38786.0
2016-12-09 12:45:00,39.13,39.2,39.12,39.19,59910.0,33.532,33.5919,33.5234,33.5834,59910.0
2016-12-09 12:50:00,39.18,39.27,39.16,39.24,89754.0,33.5748,33.6519,33.5577,33.6262,89754.0
2016-12-09 12:55:00,39.23,39.24,39.17,39.2,44616.0,33.6176,33.6262,33.5662,33.5919,44616.0
2016-12-09 13:00:00,39.19,39.25,39.19,39.25,103130.0,33.5834,33.6348,33.5834,33.6348,103130.0
2016-12-09 13:05:00,39.25,39.27,39.23,39.27,53401.0,33.6348,33.6519,33.6176,33.6519,53401.0
2016-12-09 13:10:00,39.27,39.27,39.2,39.23,51594.0,33.6519,33.6519,33.5919,33.6176,51594.0
2016-12-09 13:15:00,39.23,39.24,39.18,39.2,84752.0,33.6176,33.6262,33.5748,33.5919,84752.0
2016-12-09 13:20:00,39.2,39.21,39.14,39.2,82394.0,33.5919,33.6005,33.5405,33.5919,82394.0
2016-12-09 13:25:00,39.19,39.21,39.14,39.18,64879.0,33.5834,33.6005,33.5405,33.5748,64879.0
2016-12-09 13:30:00,39.19,39.21,39.16,39.18,65566.0,33.5834,33.6005,33.5577,33.5748,65566.0
2016-12-09 13:35:00,39.17,39.19,39.16,39.19,57323.0,33.5662,33.5834,33.5577,33.5834,57323.0
2016-12-09 13:40:00,39.18,39.19,39.14,39.17,45742.0,33.5748,33.5834,33.5405,33.5662,45742.0
2016-12-09 13:45:00,39.16,39.19,39.14,39.16,43966.0,33.5577,33.5834,33.5405,33.5577,43966.0
2016-12-09 13:50:00,39.16,39.2,39.15,39.19,31452.0,33.5577,33.5919,33.5491,33.5834,31452.0
2016-12-09 13:55:00,39.2,39.21,39.18,39.2,73938.0,33.5919,33.6005,33.5748,33.5919,73938.0
2016-12-09 14:00:00,39.21,39.24,39.18,39.2,43263.0,33.6005,33.6262,33.5748,33.5919,43263.0
2016-12-09 14:05:00,39.2,39.23,39.19,39.22,38386.0,33.5919,33.6176,33.5834,33.6091,38386.0
2016-12-09 14:10:00,39.23,39.24,39.21,39.22,31989.0,33.6176,33.6262,33.6005,33.6091,31989.0
2016-12-09 14:15:00,39.21,39.24,39.19,39.19,37254.0,33.6005,33.6262,33.5834,33.5834,37254.0
2016-12-09 14:20:00,39.19,39.2,39.17,39.19,35110.0,33.5834,33.5919,33.5662,33.5834,35110.0
2016-12-09 14:25:00,39.19,39.21,39.18,39.2,22902.0,33.5834,33.6005,33.5748,33.5919,22902.0
2016-12-09 14:30:00,39.19,39.24,39.18,39.22,24182.0,33.5834,33.6262,33.5748,33.6091,24182.0
2016-12-09 14:35:00,39.22,39.28,39.22,39.27,190928.0,33.6091,33.6605,33.6091,33.6519,190928.0
2016-12-09 14:40:00,39.27,39.34,39.27,39.32,105798.0,33.6519,33.7119,33.6519,33.6948,105798.0
2016-12-09 14:45:00,39.32,39.32,39.28,39.3,62745.0,33.6948,33.6948,33.6605,33.6776,62745.0
2016-12-09 14:50:00,39.29,39.3,39.27,39.27,47213.0,33.6691,33.6776,33.6519,33.6519,47213.0
2016-12-09 14:55:00,39.27,39.32,39.25,39.31,132151.0,33.6519,33.6948,33.6348,33.6862,132151.0
2016-12-09 15:00:00,39.3,39.31,39.26,39.28,77162.0,33.6776,33.6862,33.6434,33.6605,77162.0
2016-12-09 15:05:00,39.28,39.3,39.26,39.27,79408.0,33.6605,33.6776,33.6434,33.6519,79408.0
2016-12-09 15:10:00,39.28,39.31,39.27,39.29,55087.0,33.6605,33.6862,33.6519,33.6691,55087.0
2016-12-09 15:15:00,39.29,39.31,39.27,39.3,61279.0,33.6691,33.6862,33.6519,33.6776,61279.0
2016-12-09 15:20:00,39.29,39.31,39.27,39.27,53265.0,33.6691,33.6862,33.6519,33.6519,53265.0
2016-12-09 15:25:00,39.27,39.3,39.25,39.29,54467.0,33.6519,33.6776,33.6348,33.6691,54467.0
2016-12-09 15:30:00,39.29,39.32,39.23,39.23,101043.0,33.6691,33.6948,33.6176,33.6176,101043.0
2016-12-09 15:35:00,39.23,39.25,39.2,39.21,149334.0,33.6176,33.6348,33.5919,33.6005,149334.0
2016-12-09 15:40:00,39.22,39.23,39.19,39.22,108205.0,33.6091,33.6176,33.5834,33.6091,108205.0
2016-12-09 15:45:00,39.22,39.23,39.19,39.21,107918.0,33.6091,33.6176,33.5834,33.6005,107918.0
2016-12-09 15:50:00,39.2,39.24,39.19,39.19,230770.0,33.5919,33.6262,33.5834,33.5834,230770.0
2016-12-09 15:55:00,39.2,39.21,39.18,39.2,269148.0,33.5919,33.6005,33.5748,33.5919,269148.0
2016-12-12 09:30:00,39.2,39.45,39.16,39.37,191576.0,33.5919,33.8062,33.5577,33.7376,191576.0
2016-12-12 09:35:00,39.36,39.41,39.31,39.41,55478.0,33.7291,33.7719,33.6862,33.7719,55478.0
2016-12-12 09:40:00,39.42,39.43,39.31,39.39,63771.0,33.7805,33.789,33.6862,33.7548,63771.0
2016-12-12 09:45:00,39.38,39.46,39.33,39.38,138838.0,33.7462,33.8147,33.7033,33.7462,138838.0
2016-12-12 09:50:00,39.38,39.51,39.37,39.39,140073.0,33.7462,33.8576,33.7376,33.7548,140073.0
2016-12-12 09:55:00,39.39,39.48,39.39,39.43,110413.0,33.7548,33.8319,33.7548,33.789,110413.0
2016-12-12 10:00:00,39.43,39.45,39.38,39.4,73881.0,33.789,33.8062,33.7462,33.7633,73881.0
2016-12-12 10:05:00,39.4,39.42,39.37,39.38,74305.0,33.7633,33.7805,33.7376,33.7462,74305.0
2016-12-12 10:10:00,39.38,39.38,39.28,39.28,48211.0,33.7462,33.7462,33.6605,33.6605,48211.0
2016-12-12 10:15:00,39.28,39.3,39.18,39.2,57152.0,33.6605,33.6776,33.5748,33.5919,57152.0
2016-12-12 10:20:00,39.21,39.27,39.09,39.21,158481.0,33.6005,33.6519,33.4977,33.6005,158481.0
2016-12-12 10:25:00,39.22,39.23,39.18,39.23,75774.0,33.6091,33.6176,33.5748,33.6176,75774.0
2016-12-12 10:30:00,39.23,39.26,39.22,39.23,83396.0,33.6176,33.6434,33.6091,33.6176,83396.0
2016-12-12 10:35:00,39.23,39.26,39.22,39.23,44153.0,33.6176,33.6434,33.6091,33.6176,44153.0
2016-12-12 10:40:00,39.23,39.29,39.22,39.28,62608.0,33.6176,33.6691,33.6091,33.6605,62608.0
2016-12-12 10:45:00,39.28,39.29,39.24,39.27,35636.0,33.6605,33.6691,33.6262,33.6519,35636.0
2016-12-12 10:50:00,39.26,39.27,39.2,39.22,46357.0,33.6434,33.6519,33.5919,33.6091,46357.0
2016-12-12 10:55:00,39.22,39.25,39.17,39.21,113949.0,33.6091,33.6348,33.5662,33.6005,113949.0
2016-12-12 11:00:00,39.2,39.25,39.19,39.21,97880.0,33.5919,33.6348,33.5834,33.6005,97880.0
2016-12-12 11:05:00,39.21,39.23,39.18,39.23,76496.0,33.6005,33.6176,33.5748,33.6176,76496.0
2016-12-12 11:10:00,39.22,39.28,39.21,39.22,90052.0,33.6091,33.6605,33.6005,33.6091,90052.0
2016-12-12 11:15:00,39.23,39.27,39.21,39.24,104617.0,33.6176,33.6519,33.6005,33.6262,104617.0
2016-12-12 11:20:00,39.24,39.26,39.21,39.23,101639.0,33.6262,33.6434,33.6005,33.6176,101639.0
2016-12-12 11:25:00,39.23,39.27,39.19,39.22,47190.0,33.6176,33.6519,33.5834,33.6091,47190.0
2016-12-12 11:30:00,39.22,39.25,39.19,39.22,55791.0,33.6091,33.6348,33.5834,33.6091,55791.0
2016-12-12 11:35:00,39.23,39.27,39.21,39.26,53529.0,33.6176,33.6519,33.6005,33.6434,53529.0
2016-12-12 11:40:00,39.26,39.3,39.24,39.29,62649.0,33.6434,33.6776,33.6262,33.6691,62649.0
2016-12-12 11:45:00,39.29,39.3,39.24,39.27,84470.0,33.6691,33.6776,33.6262,33.6519,84470.0
2016-12-12 11:50:00,39.27,39.27,39.23,39.23,56013.0,33.6519,33.6519,33.6176,33.6176,56013.0
2016-12-12 11:55:00,39.23,39.27,39.23,39.24,36090.0,33.6176,33.6519,33.6176,33.6262,36090.0
2016-12-12 12:00:00,39.23,39.25,39.13,39.14,51093.0,33.6176,33.6348,33.532,33.5405,51093.0
2016-12-12 12:05:00,39.14,39.18,39.13,39.16,40897.0,33.5405,33.5748,33.532,33.5577,40897.0
2016-12-12 12:10:00,39.16,39.17,39.13,39.16,57425.0,33.5577,33.5662,33.532,33.5577,57425.0
2016-12-12 12:15:00,39.16,39.18,39.14,39.14,40585.0,33.5577,33.5748,33.5405,33.5405,40585.0
2016-12-12 12:20:00,39.13,39.14,39.11,39.13,48500.0,33.532,33.5405,33.5148,33.532,48500.0
2016-12-12 12:25:00,39.13,39.13,39.07,39.09,91174.0,33.532,33.532,33.4805,33.4977,91174.0
2016-12-12 12:30:00,39.09,39.15,39.08,39.13,62123.0,33.4977,33.5491,33.4891,33.532,62123.0
2016-12-12 12:35:00,39.13,39.15,39.11,39.14,54410.0,33.532,33.5491,33.5148,33.5405,54410.0
2016-12-12 12:40:00,39.14,39.16,39.13,39.15,54016.0,33.5405,33.5577,33.532,33.5491,54016.0
2016-12-12 12:45:00,39.14,39.16,39.13,39.15,28608.0,33.5405,33.5577,33.532,33.5491,28608.0
2016-12-12 12:50:00,39.15,39.16,39.11,39.13,51254.0,33.5491,33.5577,33.5148,33.532,51254.0
2016-12-12 12:55:00,39.13,39.18,39.12,39.17,53688.0,33.532,33.5748,33.5234,33.5662,53688.0
2016-12-12 13:00:00,39.17,39.22,39.17,39.22,34788.0,33.5662,33.6091,33.5662,33.6091,34788.0
2016-12-12 13:05:00,39.22,39.22,39.14,39.18,28086.0,33.6091,33.6091,33.5405,33.5748,28086.0
2016-12-12 13:10:00,39.18,39.21,39.17,39.19,28595.0,33.5748,33.6005,33.5662,33.5834,28595.0
2016-12-12 13:15:00,39.19,39.25,39.18,39.24,60870.0,33.5834,33.6348,33.5748,33.6262,60870.0
2016-12-12 13:20:00,39.25,39.25,39.2,39.22,32976.0,33.6348,33.6348,33.5919,33.6091,32976.0
2016-12-12 13:25:00,39.22,39.25,39.19,39.19,34971.0,33.6091,33.6348,33.5834,33.5834,34971.0
2016-12-12 13:30:00,39.2,39.2,39.15,39.15,56402.0,33.5919,33.5919,33.5491,33.5491,56402.0
2016-12-12 13:35:00,39.15,39.16,39.13,39.14,35444.0,33.5491,33.5577,33.532,33.5405,35444.0
2016-12-12 13:40:00,39.14,39.16,39.13,39.15,32193.0,33.5405,33.5577,33.532,33.5491,32193.0
2016-12-12 13:45:00,39.15,39.15,39.06,39.07,61461.0,33.5491,33.5491,33.472,33.4805,61461.0
2016-12-12 13:50:00,39.07,39.1,39.06,39.08,93290.0,33.4805,33.5062,33.472,33.4891,93290.0
2016-12-12 13:55:00,39.07,39.11,39.06,39.1,37245.0,33.4805,33.5148,33.472,33.5062,37245.0
2016-12-12 14:00:00,39.1,39.14,39.1,39.1,43768.0,33.5062,33.5405,33.5062,33.5062,43768.0
2016-12-12 14:05:00,39.11,39.16,39.11,39.16,39420.0,33.5148,33.5577,33.5148,33.5577,39420.0
2016-12-12 14:10:00,39.16,39.21,39.14,39.2,52275.0,33.5577,33.6005,33.5405,33.5919,52275.0
2016-12-12 14:15:00,39.19,39.23,39.19,39.23,37752.0,33.5834,33.6176,33.5834,33.6176,37752.0
2016-12-12 14:20:00,39.22,39.24,39.2,39.23,37309.0,33.6091,33.6262,33.5919,33.6176,37309.0
2016-12-12 14:25:00,39.22,39.26,39.21,39.22,83036.0,33.6091,33.6434,33.6005,33.6091,83036.0
2016-12-12 14:30:00,39.23,39.24,39.19,39.19,51604.0,33.6176,33.6262,33.5834,33.5834,51604.0
2016-12-12 14:35:00,39.19,39.2,39.17,39.17,32035.0,33.5834,33.5919,33.5662,33.5662,32035.0
2016-12-12 14:40:00,39.17,39.2,39.16,39.16,103548.0,33.5662,33.5919,33.5577,33.5577,103548.0
2016-12-12 14:45:00,39.16,39.22,39.16,39.19,67913.0,33.5577,33.6091,33.5577,33.5834,67913.0
2016-12-12 14:50:00,39.18,39.23,39.18,39.23,55418.0,33.5748,33.6176,33.5748,33.6176,55418.0
2016-12-12 14:55:00,39.23,39.24,39.21,39.22,38268.0,33.6176,33.6262,33.6005,33.6091,38268.0
2016-12-12 15:00:00,39.22,39.26,39.21,39.24,61807.0,33.6091,33.6434,33.6005,33.6262,61807.0
2016-12-12 15:05:00,39.25,39.25,39.21,39.25,47462.0,33.6348,33.6348,33.6005,33.6348,47462.0
2016-12-12 15:10:00,39.25,39.26,39.23,39.25,63957.0,33.6348,33.6434,33.6176,33.6348,63957.0
2016-12-12 15:15:00,39.26,39.26,39.21,39.22,102298.0,33.6434,33.6434,33.6005,33.6091,102298.0
2016-12-12 15:20:00,39.23,39.23,39.2,39.2,59480.0,33.6176,33.6176,33.5919,33.5919,59480.0
2016-12-12 15:25:00,39.21,39.22,39.16,39.18,112000.0,33.6005,33.6091,33.5577,33.5748,112000.0
2016-12-12 15:30:00,39.17,39.2,39.15,39.19,134695.0,33.5662,33.5919,33.5491,33.5834,134695.0
2016-12-12 15:35:00,39.18,39.23,39.17,39.22,117095.0,33.5748,33.6176,33.5662,33.6091,117095.0
2016-12-12 15:40:00,39.21,39.24,39.2,39.22,81522.0,33.6005,33.6262,33.5919,33.6091,81522.0
2016-12-12 15:45:00,39.23,39.25,39.2,39.22,169374.0,33.6176,33.6348,33.5919,33.6091,169374.0
2016-12-12 15:50:00,39.22,39.25,39.19,39.2,253236.0,33.6091,33.6348,33.5834,33.5919,253236.0
2016-12-12 15:55:00,39.2,39.22,39.16,39.2,559741.0,33.5919,33.6091,33.5577,33.5919,559741.0
2016-12-13 09:30:00,39.31,39.37,39.26,39.27,173908.0,33.6862,33.7376,33.6434,33.6519,173908.0
2016-12-13 09:35:00,39.27,39.43,39.27,39.42,74345.0,33.6519,33.789,33.6519,33.7805,74345.0
2016-12-13 09:40:00,39.41,39.46,39.34,39.39,207393.0,33.7719,33.8147,33.7119,33.7548,207393.0
2016-12-13 09:45:00,39.4,39.41,39.33,39.35,34113.0,33.7633,33.7719,33.7033,33.7205,34113.0
2016-12-13 09:50:00,39.35,39.51,39.34,39.46,81884.0,33.7205,33.8576,33.7119,33.8147,81884.0
2016-12-13 09:55:00,39.47,39.49,39.39,39.48,99965.0,33.8233,33.8405,33.7548,33.8319,99965.0
2016-12-13 10:00:00,39.48,39.49,39.41,39.41,57932.0,33.8319,33.8405,33.7719,33.7719,57932.0
2016-12-13 10:05:00,39.41,39.44,39.37,39.41,59025.0,33.7719,33.7976,33.7376,33.7719,59025.0
2016-12-13 10:10:00,39.4,39.44,39.36,39.4,48352.0,33.7633,33.7976,33.7291,33.7633,48352.0
2016-12-13 10:15:00,39.41,39.41,39.36,39.38,70013.0,33.7719,33.7719,33.7291,33.7462,70013.0
2016-12-13 10:20:00,39.38,39.39,39.32,39.32,41019.0,33.7462,33.7548,33.6948,33.6948,41019.0
2016-12-13 10:25:00,39.32,39.36,39.32,39.33,75829.0,33.6948,33.7291,33.6948,33.7033,75829.0
2016-12-13 10:30:00,39.32,39.33,39.25,39.26,66148.0,33.6948,33.7033,33.6348,33.6434,66148.0
2016-12-13 10:35:00,39.25,39.26,39.22,39.23,83483.0,33.6348,33.6434,33.6091,33.6176,83483.0
2016-12-13 10:40:00,39.23,39.25,39.17,39.23,68377.0,33.6176,33.6348,33.5662,33.6176,68377.0
2016-12-13 10:45:00,39.23,39.25,39.21,39.24,41647.0,33.6176,33.6348,33.6005,33.6262,41647.0
2016-12-13 10:50:00,39.24,39.28,39.21,39.26,56610.0,33.6262,33.6605,33.6005,33.6434,56610.0
2016-12-13 10:55:00,39.26,39.37,39.26,39.36,74153.0,33.6434,33.7376,33.6434,33.7291,74153.0
2016-12-13 11:00:00,39.36,39.38,39.29,39.29,132765.0,33.7291,33.7462,33.6691,33.6691,132765.0
2016-12-13 11:05:00,39.3,39.41,39.27,39.38,85618.0,33.6776,33.7719,33.6519,33.7462,85618.0
2016-12-13 11:10:00,39.38,39.4,39.36,39.39,93708.0,33.7462,33.7633,33.7291,33.7548,93708.0
2016-12-13 11:15:00,39.4,39.41,39.31,39.31,52130.0,33.7633,33.7719,33.6862,33.6862,52130.0
2016-12-13 11:20:00,39.32,39.38,39.29,39.37,44608.0,33.6948,33.7462,33.6691,33.7376,44608.0
2016-12-13 11:25:00,39.37,39.48,39.37,39.48,76587.0,33.7376,33.8319,33.7376,33.8319,76587.0
2016-12-13 11:30:00,39.48,39.51,39.46,39.48,119474.0,33.8319,33.8576,33.8147,33.8319,119474.0
2016-12-13 11:35:00,39.48,39.49,39.45,39.47,31240.0,33.8319,33.8405,33.8062,33.8233,31240.0
2016-12-13 11:40:00,39.47,39.51,39.45,39.46,36041.0,33.8233,33.8576,33.8062,33.8147,36041.0
2016-12-13 11:45:00,39.45,39.5,39.41,39.49,39143.0,33.8062,33.849,33.7719,33.8405,39143.0
2016-12-13 11:50:00,39.49,39.5,39.43,39.43,29667.0,33.8405,33.849,33.789,33.789,29667.0
2016-12-13 11:55:00,39.43,39.44,39.38,39.41,64569.0,33.789,33.7976,33.7462,33.7719,64569.0
2016-12-13 12:00:00,39.41,39.5,39.41,39.48,101019.0,33.7719,33.849,33.7719,33.8319,101019.0
2016-12-13 12:05:00,39.48,39.54,39.47,39.52,98578.0,33.8319,33.8833,33.8233,33.8662,98578.0
2016-12-13 12:10:00,39.53,39.53,39.48,39.51,88907.0,33.8747,33.8747,33.8319,33.8576,88907.0
2016-12-13 12:15:00,39.52,39.6,39.49,39.54,74692.0,33.8662,33.9347,33.8405,33.8833,74692.0
2016-12-13 12:20:00,39.53,39.58,39.51,39.51,40552.0,33.8747,33.9176,33.8576,33.8576,40552.0
2016-12-13 12:25:00,39.52,39.52,39.45,39.46,50147.0,33.8662,33.8662,33.8062,33.8147,50147.0
2016-12-13 12:30:00,39.46,39.5,39.45,39.45,34952.0,33.8147,33.849,33.8062,33.8062,34952.0
2016-12-13 12:35:00,39.46,39.47,39.43,39.44,27360.0,33.8147,33.8233,33.789,33.7976,27360.0
2016-12-13 12:40:00,39.44,39.49,39.44,39.48,36959.0,33.7976,33.8405,33.7976,33.8319,36959.0
2016-12-13 12:45:00,39.47,39.52,39.47,39.49,37397.0,33.8233,33.8662,33.8233,33.8405,37397.0
2016-12-13 12:50:00,39.49,39.52,39.47,39.51,59982.0,33.8405,33.8662,33.8233,33.8576,59982.0
2016-12-13 12:55:00,39.51,39.55,39.48,39.5,64307.0,33.8576,33.8919,33.8319,33.849,64307.0
2016-12-13 13:00:00,39.51,39.54,39.48,39.51,54509.0,33.8576,33.8833,33.8319,33.8576,54509.0
2016-12-13 13:05:00,39.51,39.53,39.48,39.49,25824.0,33.8576,33.8747,33.8319,33.8405,25824.0
2016-12-13 13:10:00,39.48,39.55,39.48,39.55,42164.0,33.8319,33.8919,33.8319,33.8919,42164.0
2016-12-13 13:15:00,39.54,39.64,39.52,39.63,56736.0,33.8833,33.969,33.8662,33.9604,56736.0
2016-12-13 13:20:00,39.63,39.65,39.6,39.61,32780.0,33.9604,33.9776,33.9347,33.9433,32780.0
2016-12-13 13:25:00,39.61,39.66,39.6,39.65,34821.0,33.9433,33.9861,33.9347,33.9776,34821.0
2016-12-13 13:30:00,39.65,39.66,39.61,39.64,46313.0,33.9776,33.9861,33.9433,33.969,46313.0
2016-12-13 13:35:00,39.64,39.67,39.61,39.62,29557.0,33.969,33.9947,33.9433,33.9519,29557.0
2016-12-13 13:40:00,39.62,39.63,39.59,39.59,43559.0,33.9519,33.9604,33.9261,33.9261,43559.0
2016-12-13 13:45:00,39.6,39.6,39.59,39.59,28339.0,33.9347,33.9347,33.9261,33.9261,28339.0
2016-12-13 13:50:00,39.59,39.61,39.58,39.6,39495.0,33.9261,33.9433,33.9176,33.9347,39495.0
2016-12-13 13:55:00,39.59,39.64,39.59,39.62,41625.0,33.9261,33.969,33.9261,33.9519,41625.0
2016-12-13 14:00:00,39.61,39.62,39.58,39.58,34738.0,33.9433,33.9519,33.9176,33.9176,34738.0
2016-12-13 14:05:00,39.58,39.59,39.54,39.57,50739.0,33.9176,33.9261,33.8833,33.909,50739.0
2016-12-13 14:10:00,39.56,39.57,39.52,39.52,20919.0,33.9004,33.909,33.8662,33.8662,20919.0
2016-12-13 14:15:00,39.52,39.53,39.46,39.49,97890.0,33.8662,33.8747,33.8147,33.8405,97890.0
2016-12-13 14:20:00,39.49,39.5,39.44,39.45,53111.0,33.8405,33.849,33.7976,33.8062,53111.0
2016-12-13 14:25:00,39.44,39.45,39.38,39.4,42824.0,33.7976,33.8062,33.7462,33.7633,42824.0
2016-12-13 14:30:00,39.4,39.42,39.36,39.38,77243.0,33.7633,33.7805,33.7291,33.7462,77243.0
2016-12-13 14:35:00,39.37,39.44,39.37,39.41,49193.0,33.7376,33.7976,33.7376,33.7719,49193.0
2016-12-13 14:40:00,39.42,39.44,39.38,39.38,75023.0,33.7805,33.7976,33.7462,33.7462,75023.0
2016-12-13 14:45:00,39.38,39.42,39.37,39.37,69175.0,33.7462,33.7805,33.7376,33.7376,69175.0
2016-12-13 14:50:00,39.37,39.41,39.37,39.39,44691.0,33.7376,33.7719,33.7376,33.7548,44691.0
2016-12-13 14:55:00,39.39,39.41,39.37,39.39,34087.0,33.7548,33.7719,33.7376,33.7548,34087.0
2016-12-13 15:00:00,39.39,39.42,39.38,39.4,44718.0,33.7548,33.7805,33.7462,33.7633,44718.0
2016-12-13 15:05:00,39.41,39.42,39.38,39.41,37138.0,33.7719,33.7805,33.7462,33.7719,37138.0
2016-12-13 15:10:00,39.41,39.43,39.38,39.39,53609.0,33.7719,33.789,33.7462,33.7548,53609.0
2016-12-13 15:15:00,39.39,39.44,39.38,39.42,109181.0,33.7548,33.7976,33.7462,33.7805,109181.0
2016-12-13 15:20:00,39.42,39.45,39.42,39.42,48730.0,33.7805,33.8062,33.7805,33.7805,48730.0
2016-12-13 15:25:00,39.43,39.49,39.42,39.47,71473.0,33.789,33.8405,33.7805,33.8233,71473.0
2016-12-13 15:30:00,39.47,39.5,39.46,39.48,55242.0,33.8233,33.849,33.8147,33.8319,55242.0
2016-12-13 15:35:00,39.48,39.5,39.46,39.46,66606.0,33.8319,33.849,33.8147,33.8147,66606.0
2016-12-13 15:40:00,39.46,39.5,39.46,39.49,59715.0,33.8147,33.849,33.8147,33.8405,59715.0
2016-12-13 15:45:00,39.48,39.49,39.44,39.44,110928.0,33.8319,33.8405,33.7976,33.7976,110928.0
2016-12-13 15:50:00,39.45,39.45,39.4,39.43,109012.0,33.8062,33.8062,33.7633,33.789,109012.0
2016-12-13 15:55:00,39.43,39.46,39.42,39.44,279207.0,33.789,33.8147,33.7805,33.7976,279207.0
2016-12-14 09:30:00,39.42,39.62,39.42,39.59,131001.0,33.7805,33.9519,33.7805,33.9261,131001.0
2016-12-14 09:35:00,39.6,39.69,39.6,39.63,38614.0,33.9347,34.0118,33.9347,33.9604,38614.0
2016-12-14 09:40:00,39.63,39.7,39.61,39.7,61155.0,33.9604,34.0204,33.9433,34.0204,61155.0
2016-12-14 09:45:00,39.7,39.76,39.68,39.74,101629.0,34.0204,34.0718,34.0033,34.0547,101629.0
2016-12-14 09:50:00,39.74,39.79,39.68,39.77,103075.0,34.0547,34.0975,34.0033,34.0804,103075.0
2016-12-14 09:55:00,39.77,39.78,39.68,39.7,129881.0,34.0804,34.089,34.0033,34.0204,129881.0
2016-12-14 10:00:00,39.69,39.7,39.54,39.55,162739.0,34.0118,34.0204,33.8833,33.8919,162739.0
2016-12-14 10:05:00,39.55,39.55,39.37,39.39,93094.0,33.8919,33.8919,33.7376,33.7548,93094.0
2016-12-14 10:10:00,39.39,39.39,39.3,39.3,71387.0,33.7548,33.7548,33.6776,33.6776,71387.0
2016-12-14 10:15:00,39.3,39.32,39.25,39.26,49097.0,33.6776,33.6948,33.6348,33.6434,49097.0
2016-12-14 10:20:00,39.25,39.34,39.23,39.3,101945.0,33.6348,33.7119,33.6176,33.6776,101945.0
2016-12-14 10:25:00,39.3,39.31,39.26,39.27,40292.0,33.6776,33.6862,33.6434,33.6519,40292.0
2016-12-14 10:30:00,39.28,39.3,39.18,39.22,89576.0,33.6605,33.6776,33.5748,33.6091,89576.0
2016-12-14 10:35:00,39.22,39.23,39.17,39.17,60705.0,33.6091,33.6176,33.5662,33.5662,60705.0
2016-12-14 10:40:00,39.17,39.18,39.12,39.13,63671.0,33.5662,33.5748,33.5234,33.532,63671.0
2016-12-14 10:45:00,39.13,39.23,39.12,39.2,54231.0,33.532,33.6176,33.5234,33.5919,54231.0
2016-12-14 10:50:00,39.2,39.25,39.14,39.25,115922.0,33.5919,33.6348,33.5405,33.6348,115922.0
2016-12-14 10:55:00,39.24,39.3,39.2,39.29,89946.0,33.6262,33.6776,33.5919,33.6691,89946.0
2016-12-14 11:00:00,39.3,39.34,39.25,39.25,51404.0,33.6776,33.7119,33.6348,33.6348,51404.0
2016-12-14 11:05:00,39.25,39.28,39.2,39.2,60894.0,33.6348,33.6605,33.5919,33.5919,60894.0
2016-12-14 11:10:00,39.2,39.25,39.18,39.18,34286.0,33.5919,33.6348,33.5748,33.5748,34286.0
2016-12-14 11:15:00,39.19,39.21,39.16,39.19,48821.0,33.5834,33.6005,33.5577,33.5834,48821.0
2016-12-14 11:20:00,39.19,39.24,39.18,39.22,59748.0,33.5834,33.6262,33.5748,33.6091,59748.0
2016-12-14 11:25:00,39.23,39.28,39.22,39.27,58147.0,33.6176,33.6605,33.6091,33.6519,58147.0
2016-12-14 11:30:00,39.27,39.27,39.16,39.19,36451.0,33.6519,33.6519,33.5577,33.5834,36451.0
2016-12-14 11:35:00,39.19,39.23,39.17,39.22,55433.0,33.5834,33.6176,33.5662,33.6091,55433.0
2016-12-14 11:40:00,39.21,39.21,39.08,39.09,71807.0,33.6005,33.6005,33.4891,33.4977,71807.0
2016-12-14 11:45:00,39.09,39.16,39.09,39.13,57669.0,33.4977,33.5577,33.4977,33.532,57669.0
2016-12-14 11:50:00,39.12,39.12,39.07,39.08,80658.0,33.5234,33.5234,33.4805,33.4891,80658.0
2016-12-14 11:55:00,39.07,39.08,38.99,39.06,144728.0,33.4805,33.4891,33.412,33.472,144728.0
2016-12-14 12:00:00,39.07,39.09,39.04,39.08,72793.0,33.4805,33.4977,33.4548,33.4891,72793.0
2016-12-14 12:05:00,39.08,39.11,39.03,39.03,73026.0,33.4891,33.5148,33.4463,33.4463,73026.0
2016-12-14 12:10:00,39.04,39.06,39.03,39.04,66972.0,33.4548,33.472,33.4463,33.4548,66972.0
2016-12-14 12:15:00,39.04,39.07,39.04,39.05,51637.0,33.4548,33.4805,33.4548,33.4634,51637.0
2016-12-14 12:20:00,39.05,39.07,39.03,39.06,51975.0,33.4634,33.4805,33.4463,33.472,51975.0
2016-12-14 12:25:00,39.06,39.08,39.06,39.08,71007.0,33.472,33.4891,33.472,33.4891,71007.0
2016-12-14 12:30:00,39.07,39.17,39.07,39.14,112741.0,33.4805,33.5662,33.4805,33.5405,112741.0
2016-12-14 12:35:00,39.13,39.15,39.06,39.06,102623.0,33.532,33.5491,33.472,33.472,102623.0
2016-12-14 12:40:00,39.06,39.07,39.04,39.05,54615.0,33.472,33.4805,33.4548,33.4634,54615.0
2016-12-14 12:45:00,39.05,39.08,39.05,39.08,64499.0,33.4634,33.4891,33.4634,33.4891,64499.0
2016-12-14 12:50:00,39.07,39.09,39.05,39.09,62629.0,33.4805,33.4977,33.4634,33.4977,62629.0
2016-12-14 12:55:00,39.08,39.1,39.06,39.09,60789.0,33.4891,33.5062,33.472,33.4977,60789.0
2016-12-14 13:00:00,39.09,39.13,39.08,39.11,71733.0,33.4977,33.532,33.4891,33.5148,71733.0
2016-12-14 13:05:00,39.11,39.16,39.09,39.14,164591.0,33.5148,33.5577,33.4977,33.5405,164591.0
2016-12-14 13:10:00,39.14,39.15,39.06,39.07,118699.0,33.5405,33.5491,33.472,33.4805,118699.0
2016-12-14 13:15:00,39.07,39.12,39.06,39.09,90783.0,33.4805,33.5234,33.472,33.4977,90783.0
2016-12-14 13:20:00,39.09,39.18,39.09,39.15,43975.0,33.4977,33.5748,33.4977,33.5491,43975.0
2016-12-14 13:25:00,39.16,39.17,39.13,39.14,60274.0,33.5577,33.5662,33.532,33.5405,60274.0
2016-12-14 13:30:00,39.13,39.15,39.08,39.09,78781.0,33.532,33.5491,33.4891,33.4977,78781.0
2016-12-14 13:35:00,39.09,39.09,39.07,39.08,41186.0,33.4977,33.4977,33.4805,33.4891,41186.0
2016-12-14 13:40:00,39.07,39.08,39.03,39.05,79156.0,33.4805,33.4891,33.4463,33.4634,79156.0
2016-12-14 13:45:00,39.04,39.06,39.04,39.05,49580.0,33.4548,33.472,33.4548,33.4634,49580.0
2016-12-14 13:50:00,39.05,39.07,39.03,39.05,73998.0,33.4634,33.4805,33.4463,33.4634,73998.0
2016-12-14 13:55:00,39.04,39.08,39.04,39.07,99953.0,33.4548,33.4891,33.4548,33.4805,99953.0
2016-12-14 14:00:00,39.06,39.12,38.91,39.1,174085.0,33.472,33.5234,33.3434,33.5062,174085.0
2016-12-14 14:05:00,39.09,39.09,38.93,39.06,76553.0,33.4977,33.4977,33.3606,33.472,76553.0
2016-12-14 14:10:00,39.07,39.07,38.87,38.88,142813.0,33.4805,33.4805,33.3092,33.3177,142813.0
2016-12-14 14:15:00,38.89,38.99,38.88,38.97,191170.0,33.3263,33.412,33.3177,33.3948,191170.0
2016-12-14 14:20:00,38.98,38.99,38.88,38.9,142535.0,33.4034,33.412,33.3177,33.3349,142535.0
2016-12-14 14:25:00,38.9,38.91,38.81,38.85,200451.0,33.3349,33.3434,33.2577,33.292,200451.0
2016-12-14 14:30:00,38.85,39.02,38.85,38.99,301799.0,33.292,33.4377,33.292,33.412,301799.0
2016-12-14 14:35:00,38.98,39.05,38.94,39.05,90547.0,33.4034,33.4634,33.3691,33.4634,90547.0
2016-12-14 14:40:00,39.05,39.16,39.05,39.12,155372.0,33.4634,33.5577,33.4634,33.5234,155372.0
2016-12-14 14:45:00,39.13,39.14,39.02,39.05,126411.0,33.532,33.5405,33.4377,33.4634,126411.0
2016-12-14 14:50:00,39.06,39.08,38.97,38.99,73417.0,33.472,33.4891,33.3948,33.412,73417.0
2016-12-14 14:55:00,38.98,38.99,38.94,38.95,107950.0,33.4034,33.412,33.3691,33.3777,107950.0
2016-12-14 15:00:00,38.96,39.0,38.94,38.96,98178.0,33.3863,33.4206,33.3691,33.3863,98178.0
2016-12-14 15:05:00,38.96,39.01,38.82,38.84,198671.0,33.3863,33.4291,33.2663,33.2834,198671.0
2016-12-14 15:10:00,38.83,38.86,38.77,38.77,182104.0,33.2749,33.3006,33.2235,33.2235,182104.0
2016-12-14 15:15:00,38.77,38.77,38.67,38.73,189495.0,33.2235,33.2235,33.1378,33.1892,189495.0
2016-12-14 15:20:00,38.73,38.81,38.72,38.78,115168.0,33.1892,33.2577,33.1806,33.232,115168.0
2016-12-14 15:25:00,38.77,38.81,38.76,38.78,108387.0,33.2235,33.2577,33.2149,33.232,108387.0
2016-12-14 15:30:00,38.78,38.97,38.77,38.97,186750.0,33.232,33.3948,33.2235,33.3948,186750.0
2016-12-14 15:35:00,38.96,39.02,38.94,38.99,139790.0,33.3863,33.4377,33.3691,33.412,139790.0
2016-12-14 15:40:00,38.99,39.0,38.91,38.93,190086.0,33.412,33.4206,33.3434,33.3606,190086.0
2016-12-14 15:45:00,38.92,38.93,38.86,38.86,356190.0,33.352,33.3606,33.3006,33.3006,356190.0
2016-12-14 15:50:00,38.87,38.87,38.76,38.85,507119.0,33.3092,33.3092,33.2149,33.292,507119.0
2016-12-14 15:55:00,38.84,38.86,38.76,38.83,998520.0,33.2834,33.3006,33.2149,33.2749,998520.0
2016-12-15 09:30:00,38.76,38.99,38.5,38.58,224926.0,33.2149,33.412,32.9921,33.0606,224926.0
2016-12-15 09:35:00,38.58,38.58,38.42,38.49,190038.0,33.0606,33.0606,32.9235,32.9835,190038.0
2016-12-15 09:40:00,38.48,38.49,38.27,38.28,132746.0,32.9749,32.9835,32.795,32.8036,132746.0
2016-12-15 09:45:00,38.28,38.5,38.28,38.5,120960.0,32.8036,32.9921,32.8036,32.9921,120960.0
2016-12-15 09:50:00,38.5,38.51,38.47,38.51,114592.0,32.9921,33.0007,32.9664,33.0007,114592.0
2016-12-15 09:55:00,38.5,38.53,38.44,38.52,150277.0,32.9921,33.0178,32.9407,33.0092,150277.0
2016-12-15 10:00:00,38.52,38.62,38.51,38.58,343795.0,33.0092,33.0949,33.0007,33.0606,343795.0
2016-12-15 10:05:00,38.59,38.7,38.58,38.61,111928.0,33.0692,33.1635,33.0606,33.0863,111928.0
2016-12-15 10:10:00,38.61,38.61,38.48,38.49,101799.0,33.0863,33.0863,32.9749,32.9835,101799.0
2016-12-15 10:15:00,38.5,38.55,38.48,38.54,58421.0,32.9921,33.0349,32.9749,33.0264,58421.0
2016-12-15 10:20:00,38.54,38.58,38.51,38.55,59172.0,33.0264,33.0606,33.0007,33.0349,59172.0
2016-12-15 10:25:00,38.56,38.64,38.56,38.58,109029.0,33.0435,33.1121,33.0435,33.0606,109029.0
2016-12-15 10:30:00,38.58,38.68,38.57,38.68,115553.0,33.0606,33.1463,33.0521,33.1463,115553.0
2016-12-15 10:35:00,38.68,38.69,38.62,38.64,145416.0,33.1463,33.1549,33.0949,33.1121,145416.0
2016-12-15 10:40:00,38.64,38.66,38.6,38.62,190614.0,33.1121,33.1292,33.0778,33.0949,190614.0
2016-12-15 10:45:00,38.62,38.66,38.52,38.52,87953.0,33.0949,33.1292,33.0092,33.0092,87953.0
2016-12-15 10:50:00,38.52,38.57,38.49,38.55,124644.0,33.0092,33.0521,32.9835,33.0349,124644.0
2016-12-15 10:55:00,38.55,38.56,38.44,38.45,83888.0,33.0349,33.0435,32.9407,32.9492,83888.0
2016-12-15 11:00:00,38.45,38.56,38.45,38.52,93616.0,32.9492,33.0435,32.9492,33.0092,93616.0
2016-12-15 11:05:00,38.53,38.59,38.52,38.56,84385.0,33.0178,33.0692,33.0092,33.0435,84385.0
2016-12-15 11:10:00,38.57,38.62,38.56,38.62,75306.0,33.0521,33.0949,33.0435,33.0949,75306.0
2016-12-15 11:15:00,38.62,38.63,38.55,38.55,103197.0,33.0949,33.1035,33.0349,33.0349,103197.0
2016-12-15 11:20:00,38.55,38.6,38.55,38.58,68376.0,33.0349,33.0778,33.0349,33.0606,68376.0
2016-12-15 11:25:00,38.57,38.58,38.54,38.54,60934.0,33.0521,33.0606,33.0264,33.0264,60934.0
2016-12-15 11:30:00,38.54,38.57,38.51,38.55,48435.0,33.0264,33.0521,33.0007,33.0349,48435.0
2016-12-15 11:35:00,38.55,38.55,38.52,38.54,71287.0,33.0349,33.0349,33.0092,33.0264,71287.0
2016-12-15 11:40:00,38.54,38.61,38.54,38.59,96250.0,33.0264,33.0863,33.0264,33.0692,96250.0
2016-12-15 11:45:00,38.59,38.66,38.59,38.66,49208.0,33.0692,33.1292,33.0692,33.1292,49208.0
2016-12-15 11:50:00,38.66,38.66,38.61,38.62,53007.0,33.1292,33.1292,33.0863,33.0949,53007.0
2016-12-15 11:55:00,38.62,38.62,38.57,38.6,76093.0,33.0949,33.0949,33.0521,33.0778,76093.0
2016-12-15 12:00:00,38.59,38.6,38.53,38.53,62583.0,33.0692,33.0778,33.0178,33.0178,62583.0
2016-12-15 12:05:00,38.54,38.57,38.52,38.52,66008.0,33.0264,33.0521,33.0092,33.0092,66008.0
2016-12-15 12:10:00,38.53,38.58,38.53,38.57,36715.0,33.0178,33.0606,33.0178,33.0521,36715.0
2016-12-15 12:15:00,38.58,38.66,38.56,38.66,87832.0,33.0606,33.1292,33.0435,33.1292,87832.0
2016-12-15 12:20:00,38.67,38.67,38.62,38.67,36997.0,33.1378,33.1378,33.0949,33.1378,36997.0
2016-12-15 12:25:00,38.66,38.8,38.66,38.77,100378.0,33.1292,33.2492,33.1292,33.2235,100378.0
2016-12-15 12:30:00,38.77,38.78,38.72,38.78,41565.0,33.2235,33.232,33.1806,33.232,41565.0
2016-12-15 12:35:00,38.78,38.79,38.74,38.74,25639.0,33.232,33.2406,33.1977,33.1977,25639.0
2016-12-15 12:40:00,38.74,38.74,38.66,38.7,65793.0,33.1977,33.1977,33.1292,33.1635,65793.0
2016-12-15 12:45:00,38.7,38.7,38.66,38.7,24720.0,33.1635,33.1635,33.1292,33.1635,24720.0
2016-12-15 12:50:00,38.7,38.7,38.67,38.7,37721.0,33.1635,33.1635,33.1378,33.1635,37721.0
2016-12-15 12:55:00,38.7,38.7,38.69,38.7,58389.0,33.1635,33.1635,33.1549,33.1635,58389.0
2016-12-15 13:00:00,38.7,38.7,38.68,38.7,21910.0,33.1635,33.1635,33.1463,33.1635,21910.0
2016-12-15 13:05:00,38.69,38.7,38.67,38.68,66090.0,33.1549,33.1635,33.1378,33.1463,66090.0
2016-12-15 13:10:00,38.68,38.7,38.67,38.69,54755.0,33.1463,33.1635,33.1378,33.1549,54755.0
2016-12-15 13:15:00,38.7,38.7,38.68,38.7,73916.0,33.1635,33.1635,33.1463,33.1635,73916.0
2016-12-15 13:20:00,38.7,38.7,38.68,38.69,55142.0,33.1635,33.1635,33.1463,33.1549,55142.0
2016-12-15 13:25:00,38.69,38.7,38.68,38.7,42641.0,33.1549,33.1635,33.1463,33.1635,42641.0
2016-12-15 13:30:00,38.7,38.76,38.69,38.75,104416.0,33.1635,33.2149,33.1549,33.2063,104416.0
2016-12-15 13:35:00,38.75,38.75,38.68,38.68,84004.0,33.2063,33.2063,33.1463,33.1463,84004.0
2016-12-15 13:40:00,38.69,38.7,38.68,38.7,31433.0,33.1549,33.1635,33.1463,33.1635,31433.0
2016-12-15 13:45:00,38.69,38.7,38.61,38.63,55654.0,33.1549,33.1635,33.0863,33.1035,55654.0
2016-12-15 13:50:00,38.63,38.64,38.55,38.58,61280.0,33.1035,33.1121,33.0349,33.0606,61280.0
2016-12-15 13:55:00,38.57,38.62,38.56,38.61,66089.0,33.0521,33.0949,33.0435,33.0863,66089.0
2016-12-15 14:00:00,38.61,38.62,38.57,38.59,43900.0,33.0863,33.0949,33.0521,33.0692,43900.0
2016-12-15 14:05:00,38.6,38.69,38.58,38.69,141190.0,33.0778,33.1549,33.0606,33.1549,141190.0
2016-12-15 14:10:00,38.68,38.7,38.66,38.69,197050.0,33.1463,33.1635,33.1292,33.1549,197050.0
2016-12-15 14:15:00,38.69,38.79,38.68,38.77,186190.0,33.1549,33.2406,33.1463,33.2235,186190.0
2016-12-15 14:20:00,38.77,38.81,38.75,38.77,101509.0,33.2235,33.2577,33.2063,33.2235,101509.0
2016-12-15 14:25:00,38.77,38.88,38.75,38.87,72726.0,33.2235,33.3177,33.2063,33.3092,72726.0
2016-12-15 14:30:00,38.87,38.9,38.86,38.9,54954.0,33.3092,33.3349,33.3006,33.3349,54954.0
2016-12-15 14:35:00,38.9,38.96,38.88,38.95,82708.0,33.3349,33.3863,33.3177,33.3777,82708.0
2016-12-15 14:40:00,38.95,39.0,38.95,38.98,59264.0,33.3777,33.4206,33.3777,33.4034,59264.0
2016-12-15 14:45:00,38.98,39.0,38.96,38.96,32189.0,33.4034,33.4206,33.3863,33.3863,32189.0
2016-12-15 14:50:00,38.96,39.05,38.96,39.01,62174.0,33.3863,33.4634,33.3863,33.4291,62174.0
2016-12-15 14:55:00,39.01,39.02,38.96,38.97,56445.0,33.4291,33.4377,33.3863,33.3948,56445.0
2016-12-15 15:00:00,38.98,39.0,38.95,38.99,54244.0,33.4034,33.4206,33.3777,33.412,54244.0
2016-12-15 15:05:00,38.98,39.03,38.97,38.97,45302.0,33.4034,33.4463,33.3948,33.3948,45302.0
2016-12-15 15:10:00,38.97,38.99,38.95,38.96,65012.0,33.3948,33.412,33.3777,33.3863,65012.0
2016-12-15 15:15:00,38.96,38.96,38.89,38.91,159139.0,33.3863,33.3863,33.3263,33.3434,159139.0
2016-12-15 15:20:00,38.91,38.93,38.88,38.89,131518.0,33.3434,33.3606,33.3177,33.3263,131518.0
2016-12-15 15:25:00,38.9,38.91,38.84,38.87,88417.0,33.3349,33.3434,33.2834,33.3092,88417.0
2016-12-15 15:30:00,38.87,38.96,38.86,38.9,112987.0,33.3092,33.3863,33.3006,33.3349,112987.0
2016-12-15 15:35:00,38.91,38.95,38.9,38.95,84627.0,33.3434,33.3777,33.3349,33.3777,84627.0
2016-12-15 15:40:00,38.94,39.03,38.93,38.99,129020.0,33.3691,33.4463,33.3606,33.412,129020.0
2016-12-15 15:45:00,39.0,39.02,38.94,38.96,204802.0,33.4206,33.4377,33.3691,33.3863,204802.0
2016-12-15 15:50:00,38.96,39.0,38.93,38.98,182067.0,33.3863,33.4206,33.3606,33.4034,182067.0
2016-12-15 15:55:00,38.99,38.99,38.9,38.93,396504.0,33.412,33.412,33.3349,33.3606,396504.0
2016-12-16 09:30:00,39.02,39.16,38.98,39.15,1091469.0,33.4377,33.5577,33.4034,33.5491,1091469.0
2016-12-16 09:35:00,39.15,39.33,39.13,39.28,151777.0,33.5491,33.7033,33.532,33.6605,151777.0
2016-12-16 09:40:00,39.29,39.32,39.07,39.12,123796.0,33.6691,33.6948,33.4805,33.5234,123796.0
2016-12-16 09:45:00,39.13,39.15,39.02,39.05,91306.0,33.532,33.5491,33.4377,33.4634,91306.0
2016-12-16 09:50:00,39.04,39.1,39.0,39.02,95646.0,33.4548,33.5062,33.4206,33.4377,95646.0
2016-12-16 09:55:00,39.02,39.06,38.97,39.03,102278.0,33.4377,33.472,33.3948,33.4463,102278.0
2016-12-16 10:00:00,39.03,39.04,38.97,38.99,62748.0,33.4463,33.4548,33.3948,33.412,62748.0
2016-12-16 10:05:00,39.0,39.05,38.99,39.04,67248.0,33.4206,33.4634,33.412,33.4548,67248.0
2016-12-16 10:10:00,39.04,39.05,38.95,38.96,56929.0,33.4548,33.4634,33.3777,33.3863,56929.0
2016-12-16 10:15:00,38.96,38.96,38.91,38.93,75123.0,33.3863,33.3863,33.3434,33.3606,75123.0
2016-12-16 10:20:00,38.92,38.93,38.86,38.87,76776.0,33.352,33.3606,33.3006,33.3092,76776.0
2016-12-16 10:25:00,38.87,38.92,38.85,38.88,77438.0,33.3092,33.352,33.292,33.3177,77438.0
2016-12-16 10:30:00,38.88,38.9,38.8,38.8,78596.0,33.3177,33.3349,33.2492,33.2492,78596.0
2016-12-16 10:35:00,38.81,38.83,38.77,38.79,122088.0,33.2577,33.2749,33.2235,33.2406,122088.0
2016-12-16 10:40:00,38.79,38.83,38.72,38.75,139397.0,33.2406,33.2749,33.1806,33.2063,139397.0
2016-12-16 10:45:00,38.75,38.81,38.74,38.78,64467.0,33.2063,33.2577,33.1977,33.232,64467.0
2016-12-16 10:50:00,38.77,38.79,38.72,38.74,78333.0,33.2235,33.2406,33.1806,33.1977,78333.0
2016-12-16 10:55:00,38.74,38.75,38.68,38.7,101571.0,33.1977,33.2063,33.1463,33.1635,101571.0
2016-12-16 11:00:00,38.71,38.72,38.65,38.68,84153.0,33.172,33.1806,33.1206,33.1463,84153.0
2016-12-16 11:05:00,38.68,38.71,38.62,38.63,58634.0,33.1463,33.172,33.0949,33.1035,58634.0
2016-12-16 11:10:00,38.63,38.65,38.59,38.6,68259.0,33.1035,33.1206,33.0692,33.0778,68259.0
2016-12-16 11:15:00,38.6,38.62,38.58,38.58,92728.0,33.0778,33.0949,33.0606,33.0606,92728.0
2016-12-16 11:20:00,38.58,38.59,38.52,38.52,76524.0,33.0606,33.0692,33.0092,33.0092,76524.0
2016-12-16 11:25:00,38.52,38.53,38.47,38.5,95465.0,33.0092,33.0178,32.9664,32.9921,95465.0
2016-12-16 11:30:00,38.5,38.54,38.48,38.54,56146.0,32.9921,33.0264,32.9749,33.0264,56146.0
2016-12-16 11:35:00,38.53,38.57,38.52,38.54,89464.0,33.0178,33.0521,33.0092,33.0264,89464.0
2016-12-16 11:40:00,38.54,38.56,38.52,38.52,73430.0,33.0264,33.0435,33.0092,33.0092,73430.0
2016-12-16 11:45:00,38.52,38.53,38.48,38.5,69492.0,33.0092,33.0178,32.9749,32.9921,69492.0
2016-12-16 11:50:00,38.49,38.55,38.49,38.5,72037.0,32.9835,33.0349,32.9835,32.9921,72037.0
2016-12-16 11:55:00,38.51,38.53,38.48,38.52,84877.0,33.0007,33.0178,32.9749,33.0092,84877.0
2016-12-16 12:00:00,38.52,38.54,38.5,38.51,57147.0,33.0092,33.0264,32.9921,33.0007,57147.0
2016-12-16 12:05:00,38.51,38.54,38.49,38.54,56684.0,33.0007,33.0264,32.9835,33.0264,56684.0
2016-12-16 12:10:00,38.54,38.54,38.48,38.5,53493.0,33.0264,33.0264,32.9749,32.9921,53493.0
2016-12-16 12:15:00,38.51,38.53,38.49,38.49,48674.0,33.0007,33.0178,32.9835,32.9835,48674.0
2016-12-16 12:20:00,38.5,38.51,38.46,38.47,42150.0,32.9921,33.0007,32.9578,32.9664,42150.0
2016-12-16 12:25:00,38.46,38.48,38.45,38.47,62443.0,32.9578,32.9749,32.9492,32.9664,62443.0
2016-12-16 12:30:00,38.47,38.5,38.46,38.49,50400.0,32.9664,32.9921,32.9578,32.9835,50400.0
2016-12-16 12:35:00,38.5,38.55,38.48,38.55,54553.0,32.9921,33.0349,32.9749,33.0349,54553.0
2016-12-16 12:40:00,38.54,38.55,38.53,38.53,23381.0,33.0264,33.0349,33.0178,33.0178,23381.0
2016-12-16 12:45:00,38.53,38.53,38.5,38.52,64720.0,33.0178,33.0178,32.9921,33.0092,64720.0
2016-12-16 12:50:00,38.52,38.52,38.43,38.46,118372.0,33.0092,33.0092,32.9321,32.9578,118372.0
2016-12-16 12:55:00,38.47,38.49,38.41,38.41,91458.0,32.9664,32.9835,32.915,32.915,91458.0
2016-12-16 13:00:00,38.4,38.41,38.32,38.33,103676.0,32.9064,32.915,32.8378,32.8464,103676.0
2016-12-16 13:05:00,38.33,38.34,38.25,38.29,211166.0,32.8464,32.855,32.7778,32.8121,211166.0
2016-12-16 13:10:00,38.29,38.29,38.24,38.27,112126.0,32.8121,32.8121,32.7693,32.795,112126.0
2016-12-16 13:15:00,38.26,38.27,38.19,38.2,101859.0,32.7864,32.795,32.7264,32.735,101859.0
2016-12-16 13:20:00,38.2,38.26,38.18,38.21,276473.0,32.735,32.7864,32.7179,32.7436,276473.0
2016-12-16 13:25:00,38.21,38.22,38.12,38.12,185970.0,32.7436,32.7521,32.6664,32.6664,185970.0
2016-12-16 13:30:00,38.13,38.28,38.11,38.28,256303.0,32.675,32.8036,32.6579,32.8036,256303.0
2016-12-16 13:35:00,38.29,38.3,38.26,38.28,79601.0,32.8121,32.8207,32.7864,32.8036,79601.0
2016-12-16 13:40:00,38.27,38.3,38.27,38.29,71372.0,32.795,32.8207,32.795,32.8121,71372.0
2016-12-16 13:45:00,38.29,38.3,38.24,38.26,103200.0,32.8121,32.8207,32.7693,32.7864,103200.0
2016-12-16 13:50:00,38.27,38.28,38.25,38.26,79577.0,32.795,32.8036,32.7778,32.7864,79577.0
2016-12-16 13:55:00,38.26,38.26,38.22,38.24,48889.0,32.7864,32.7864,32.7521,32.7693,48889.0
2016-12-16 14:00:00,38.24,38.25,38.21,38.21,35129.0,32.7693,32.7778,32.7436,32.7436,35129.0
2016-12-16 14:05:00,38.21,38.23,38.21,38.23,103593.0,32.7436,32.7607,32.7436,32.7607,103593.0
2016-12-16 14:10:00,38.23,38.23,38.15,38.17,127331.0,32.7607,32.7607,32.6922,32.7093,127331.0
2016-12-16 14:15:00,38.17,38.21,38.16,38.18,87097.0,32.7093,32.7436,32.7007,32.7179,87097.0
2016-12-16 14:20:00,38.18,38.18,38.13,38.13,66056.0,32.7179,32.7179,32.675,32.675,66056.0
2016-12-16 14:25:00,38.13,38.18,38.12,38.13,98841.0,32.675,32.7179,32.6664,32.675,98841.0
2016-12-16 14:30:00,38.13,38.14,38.12,38.12,55586.0,32.675,32.6836,32.6664,32.6664,55586.0
2016-12-16 14:35:00,38.13,38.13,38.07,38.07,93730.0,32.675,32.675,32.6236,32.6236,93730.0
2016-12-16 14:40:00,38.08,38.09,38.03,38.03,111230.0,32.6322,32.6407,32.5893,32.5893,111230.0
2016-12-16 14:45:00,38.04,38.07,38.03,38.05,98012.0,32.5979,32.6236,32.5893,32.6065,98012.0
2016-12-16 14:50:00,38.06,38.09,38.05,38.08,73956.0,32.615,32.6407,32.6065,32.6322,73956.0
2016-12-16 14:55:00,38.07,38.11,38.06,38.1,82066.0,32.6236,32.6579,32.615,32.6493,82066.0
2016-12-16 15:00:00,38.09,38.1,38.03,38.03,119251.0,32.6407,32.6493,32.5893,32.5893,119251.0
2016-12-16 15:05:00,38.03,38.06,38.02,38.04,95740.0,32.5893,32.615,32.5808,32.5979,95740.0
2016-12-16 15:10:00,38.03,38.04,38.0,38.0,137307.0,32.5893,32.5979,32.5636,32.5636,137307.0
2016-12-16 15:15:00,38.0,38.01,37.98,37.99,151324.0,32.5636,32.5722,32.5465,32.555,151324.0
2016-12-16 15:20:00,37.99,38.01,37.98,38.0,98604.0,32.555,32.5722,32.5465,32.5636,98604.0
2016-12-16 15:25:00,38.01,38.06,37.99,38.03,161853.0,32.5722,32.615,32.555,32.5893,161853.0
2016-12-16 15:30:00,38.04,38.06,38.02,38.03,108487.0,32.5979,32.615,32.5808,32.5893,108487.0
2016-12-16 15:35:00,38.02,38.05,38.02,38.02,126523.0,32.5808,32.6065,32.5808,32.5808,126523.0
2016-12-16 15:40:00,38.02,38.02,37.99,38.0,196524.0,32.5808,32.5808,32.555,32.5636,196524.0
2016-12-16 15:45:00,38.0,38.05,37.99,38.02,422104.0,32.5636,32.6065,32.555,32.5808,422104.0
2016-12-16 15:50:00,38.02,38.05,38.01,38.02,499533.0,32.5808,32.6065,32.5722,32.5808,499533.0
2016-12-16 15:55:00,38.02,38.1,38.01,38.08,1006754.0,32.5808,32.6493,32.5722,32.6322,1006754.0
2016-12-19 09:30:00,38.23,38.4,38.15,38.35,233567.0,32.7607,32.9064,32.6922,32.8635,233567.0
2016-12-19 09:35:00,38.34,38.48,38.32,38.36,148000.0,32.855,32.9749,32.8378,32.8721,148000.0
2016-12-19 09:40:00,38.36,38.41,38.25,38.37,113308.0,32.8721,32.915,32.7778,32.8807,113308.0
2016-12-19 09:45:00,38.37,38.41,38.33,38.39,96337.0,32.8807,32.915,32.8464,32.8978,96337.0
2016-12-19 09:50:00,38.38,38.39,38.25,38.28,121266.0,32.8893,32.8978,32.7778,32.8036,121266.0
2016-12-19 09:55:00,38.29,38.35,38.17,38.18,80748.0,32.8121,32.8635,32.7093,32.7179,80748.0
2016-12-19 10:00:00,38.18,38.25,38.18,38.24,134293.0,32.7179,32.7778,32.7179,32.7693,134293.0
2016-12-19 10:05:00,38.24,38.25,38.17,38.18,96998.0,32.7693,32.7778,32.7093,32.7179,96998.0
2016-12-19 10:10:00,38.18,38.21,38.16,38.19,150277.0,32.7179,32.7436,32.7007,32.7264,150277.0
2016-12-19 10:15:00,38.19,38.21,38.06,38.09,138462.0,32.7264,32.7436,32.615,32.6407,138462.0
2016-12-19 10:20:00,38.09,38.16,38.08,38.16,88442.0,32.6407,32.7007,32.6322,32.7007,88442.0
2016-12-19 10:25:00,38.16,38.2,38.14,38.15,60217.0,32.7007,32.735,32.6836,32.6922,60217.0
2016-12-19 10:30:00,38.14,38.2,38.13,38.15,108839.0,32.6836,32.735,32.675,32.6922,108839.0
2016-12-19 10:35:00,38.15,38.2,38.14,38.19,77009.0,32.6922,32.735,32.6836,32.7264,77009.0
2016-12-19 10:40:00,38.19,38.23,38.19,38.2,121789.0,32.7264,32.7607,32.7264,32.735,121789.0
2016-12-19 10:45:00,38.19,38.21,38.15,38.21,57642.0,32.7264,32.7436,32.6922,32.7436,57642.0
2016-12-19 10:50:00,38.21,38.22,38.18,38.21,71997.0,32.7436,32.7521,32.7179,32.7436,71997.0
2016-12-19 10:55:00,38.21,38.22,38.18,38.2,230704.0,32.7436,32.7521,32.7179,32.735,230704.0
2016-12-19 11:00:00,38.2,38.35,38.19,38.32,139396.0,32.735,32.8635,32.7264,32.8378,139396.0
2016-12-19 11:05:00,38.32,38.39,38.31,38.36,224299.0,32.8378,32.8978,32.8293,32.8721,224299.0
2016-12-19 11:10:00,38.36,38.43,38.35,38.41,117457.0,32.8721,32.9321,32.8635,32.915,117457.0
2016-12-19 11:15:00,38.42,38.49,38.41,38.44,86359.0,32.9235,32.9835,32.915,32.9407,86359.0
2016-12-19 11:20:00,38.44,38.53,38.42,38.52,107600.0,32.9407,33.0178,32.9235,33.0092,107600.0
2016-12-19 11:25:00,38.52,38.55,38.5,38.55,128823.0,33.0092,33.0349,32.9921,33.0349,128823.0
2016-12-19 11:30:00,38.55,38.58,38.53,38.54,112244.0,33.0349,33.0606,33.0178,33.0264,112244.0
2016-12-19 11:35:00,38.55,38.56,38.53,38.55,81680.0,33.0349,33.0435,33.0178,33.0349,81680.0
2016-12-19 11:40:00,38.55,38.56,38.46,38.49,109860.0,33.0349,33.0435,32.9578,32.9835,109860.0
2016-12-19 11:45:00,38.49,38.52,38.47,38.49,114469.0,32.9835,33.0092,32.9664,32.9835,114469.0
2016-12-19 11:50:00,38.48,38.49,38.44,38.49,33418.0,32.9749,32.9835,32.9407,32.9835,33418.0
2016-12-19 11:55:00,38.48,38.53,38.48,38.53,43782.0,32.9749,33.0178,32.9749,33.0178,43782.0
2016-12-19 12:00:00,38.52,38.56,38.51,38.56,53786.0,33.0092,33.0435,33.0007,33.0435,53786.0
2016-12-19 12:05:00,38.56,38.61,38.55,38.61,112027.0,33.0435,33.0863,33.0349,33.0863,112027.0
2016-12-19 12:10:00,38.61,38.61,38.55,38.55,46962.0,33.0863,33.0863,33.0349,33.0349,46962.0
2016-12-19 12:15:00,38.55,38.6,38.53,38.57,96046.0,33.0349,33.0778,33.0178,33.0521,96046.0
2016-12-19 12:20:00,38.57,38.63,38.56,38.63,58486.0,33.0521,33.1035,33.0435,33.1035,58486.0
2016-12-19 12:25:00,38.63,38.63,38.57,38.59,68162.0,33.1035,33.1035,33.0521,33.0692,68162.0
2016-12-19 12:30:00,38.59,38.63,38.58,38.62,48223.0,33.0692,33.1035,33.0606,33.0949,48223.0
2016-12-19 12:35:00,38.62,38.63,38.56,38.59,62800.0,33.0949,33.1035,33.0435,33.0692,62800.0
2016-12-19 12:40:00,38.57,38.6,38.55,38.58,66625.0,33.0521,33.0778,33.0349,33.0606,66625.0
2016-12-19 12:45:00,38.58,38.61,38.57,38.59,35262.0,33.0606,33.0863,33.0521,33.0692,35262.0
2016-12-19 12:50:00,38.59,38.6,38.57,38.59,40092.0,33.0692,33.0778,33.0521,33.0692,40092.0
2016-12-19 12:55:00,38.6,38.61,38.55,38.55,45011.0,33.0778,33.0863,33.0349,33.0349,45011.0
2016-12-19 13:00:00,38.55,38.63,38.55,38.6,42754.0,33.0349,33.1035,33.0349,33.0778,42754.0
2016-12-19 13:05:00,38.6,38.63,38.58,38.58,38983.0,33.0778,33.1035,33.0606,33.0606,38983.0
2016-12-19 13:10:00,38.59,38.59,38.57,38.57,17258.0,33.0692,33.0692,33.0521,33.0521,17258.0
2016-12-19 13:15:00,38.57,38.58,38.53,38.53,33228.0,33.0521,33.0606,33.0178,33.0178,33228.0
2016-12-19 13:20:00,38.54,38.57,38.53,38.55,57960.0,33.0264,33.0521,33.0178,33.0349,57960.0
2016-12-19 13:25:00,38.54,38.57,38.5,38.55,51632.0,33.0264,33.0521,32.9921,33.0349,51632.0
2016-12-19 13:30:00,38.55,38.58,38.55,38.55,53073.0,33.0349,33.0606,33.0349,33.0349,53073.0
2016-12-19 13:35:00,38.56,38.57,38.47,38.48,114914.0,33.0435,33.0521,32.9664,32.9749,114914.0
2016-12-19 13:40:00,38.48,38.51,38.43,38.49,55035.0,32.9749,33.0007,32.9321,32.9835,55035.0
2016-12-19 13:45:00,38.49,38.51,38.48,38.49,38702.0,32.9835,33.0007,32.9749,32.9835,38702.0
2016-12-19 13:50:00,38.49,38.53,38.47,38.53,57600.0,32.9835,33.0178,32.9664,33.0178,57600.0
2016-12-19 13:55:00,38.53,38.54,38.5,38.51,58467.0,33.0178,33.0264,32.9921,33.0007,58467.0
2016-12-19 14:00:00,38.51,38.54,38.5,38.52,45676.0,33.0007,33.0264,32.9921,33.0092,45676.0
2016-12-19 14:05:00,38.52,38.6,38.52,38.59,69864.0,33.0092,33.0778,33.0092,33.0692,69864.0
2016-12-19 14:10:00,38.6,38.6,38.54,38.56,95238.0,33.0778,33.0778,33.0264,33.0435,95238.0
2016-12-19 14:15:00,38.55,38.57,38.52,38.56,86271.0,33.0349,33.0521,33.0092,33.0435,86271.0
2016-12-19 14:20:00,38.56,38.58,38.53,38.57,55024.0,33.0435,33.0606,33.0178,33.0521,55024.0
2016-12-19 14:25:00,38.57,38.6,38.57,38.58,63583.0,33.0521,33.0778,33.0521,33.0606,63583.0
2016-12-19 14:30:00,38.58,38.58,38.5,38.51,44376.0,33.0606,33.0606,32.9921,33.0007,44376.0
2016-12-19 14:35:00,38.51,38.52,38.49,38.5,47023.0,33.0007,33.0092,32.9835,32.9921,47023.0
2016-12-19 14:40:00,38.5,38.53,38.48,38.5,41810.0,32.9921,33.0178,32.9749,32.9921,41810.0
2016-12-19 14:45:00,38.5,38.5,38.44,38.48,67699.0,32.9921,32.9921,32.9407,32.9749,67699.0
2016-12-19 14:50:00,38.48,38.48,38.42,38.42,60604.0,32.9749,32.9749,32.9235,32.9235,60604.0
2016-12-19 14:55:00,38.43,38.45,38.41,38.42,83028.0,32.9321,32.9492,32.915,32.9235,83028.0
2016-12-19 15:00:00,38.43,38.43,38.38,38.42,64876.0,32.9321,32.9321,32.8893,32.9235,64876.0
2016-12-19 15:05:00,38.42,38.42,38.37,38.39,71824.0,32.9235,32.9235,32.8807,32.8978,71824.0
2016-12-19 15:10:00,38.39,38.4,38.36,38.38,71050.0,32.8978,32.9064,32.8721,32.8893,71050.0
2016-12-19 15:15:00,38.38,38.38,38.33,38.34,58460.0,32.8893,32.8893,32.8464,32.855,58460.0
2016-12-19 15:20:00,38.34,38.35,38.3,38.34,94690.0,32.855,32.8635,32.8207,32.855,94690.0
2016-12-19 15:25:00,38.34,38.37,38.32,38.34,151076.0,32.855,32.8807,32.8378,32.855,151076.0
2016-12-19 15:30:00,38.34,38.37,38.33,38.34,95508.0,32.855,32.8807,32.8464,32.855,95508.0
2016-12-19 15:35:00,38.34,38.36,38.34,38.35,83652.0,32.855,32.8721,32.855,32.8635,83652.0
2016-12-19 15:40:00,38.35,38.37,38.33,38.34,132387.0,32.8635,32.8807,32.8464,32.855,132387.0
2016-12-19 15:45:00,38.34,38.35,38.27,38.27,158284.0,32.855,32.8635,32.795,32.795,158284.0
2016-12-19 15:50:00,38.28,38.33,38.27,38.31,173866.0,32.8036,32.8464,32.795,32.8293,173866.0
2016-12-19 15:55:00,38.31,38.36,38.29,38.35,716544.0,32.8293,32.8721,32.8121,32.8635,716544.0
2016-12-20 09:30:00,38.4,38.47,38.31,38.39,167187.0,32.9064,32.9664,32.8293,32.8978,167187.0
2016-12-20 09:35:00,38.4,38.51,38.39,38.48,118648.0,32.9064,33.0007,32.8978,32.9749,118648.0
2016-12-20 09:40:00,38.47,38.47,38.4,38.41,94004.0,32.9664,32.9664,32.9064,32.915,94004.0
2016-12-20 09:45:00,38.4,38.42,38.27,38.28,84616.0,32.9064,32.9235,32.795,32.8036,84616.0
2016-12-20 09:50:00,38.28,38.31,38.14,38.15,194208.0,32.8036,32.8293,32.6836,32.6922,194208.0
2016-12-20 09:55:00,38.15,38.18,38.11,38.16,87855.0,32.6922,32.7179,32.6579,32.7007,87855.0
2016-12-20 10:00:00,38.16,38.19,38.1,38.11,94630.0,32.7007,32.7264,32.6493,32.6579,94630.0
2016-12-20 10:05:00,38.11,38.15,38.09,38.09,74562.0,32.6579,32.6922,32.6407,32.6407,74562.0
2016-12-20 10:10:00,38.09,38.13,38.06,38.08,81825.0,32.6407,32.675,32.615,32.6322,81825.0
2016-12-20 10:15:00,38.07,38.08,38.02,38.04,71592.0,32.6236,32.6322,32.5808,32.5979,71592.0
2016-12-20 10:20:00,38.04,38.11,38.03,38.07,64459.0,32.5979,32.6579,32.5893,32.6236,64459.0
2016-12-20 10:25:00,38.07,38.08,38.05,38.05,151308.0,32.6236,32.6322,32.6065,32.6065,151308.0
2016-12-20 10:30:00,38.05,38.22,38.05,38.19,134646.0,32.6065,32.7521,32.6065,32.7264,134646.0
2016-12-20 10:35:00,38.19,38.19,38.17,38.18,92680.0,32.7264,32.7264,32.7093,32.7179,92680.0
2016-12-20 10:40:00,38.19,38.24,38.18,38.23,81280.0,32.7264,32.7693,32.7179,32.7607,81280.0
2016-12-20 10:45:00,38.23,38.26,38.21,38.26,59525.0,32.7607,32.7864,32.7436,32.7864,59525.0
2016-12-20 10:50:00,38.25,38.25,38.22,38.23,38556.0,32.7778,32.7778,32.7521,32.7607,38556.0
2016-12-20 10:55:00,38.23,38.28,38.21,38.28,78788.0,32.7607,32.8036,32.7436,32.8036,78788.0
2016-12-20 11:00:00,38.27,38.29,38.26,38.27,98438.0,32.795,32.8121,32.7864,32.795,98438.0
2016-12-20 11:05:00,38.27,38.29,38.26,38.28,69757.0,32.795,32.8121,32.7864,32.8036,69757.0
2016-12-20 11:10:00,38.27,38.3,38.26,38.29,95698.0,32.795,32.8207,32.7864,32.8121,95698.0
2016-12-20 11:15:00,38.29,38.29,38.26,38.27,97667.0,32.8121,32.8121,32.7864,32.795,97667.0
2016-12-20 11:20:00,38.27,38.28,38.23,38.26,168344.0,32.795,32.8036,32.7607,32.7864,168344.0
2016-12-20 11:25:00,38.27,38.27,38.23,38.23,121116.0,32.795,32.795,32.7607,32.7607,121116.0
2016-12-20 11:30:00,38.23,38.24,38.15,38.19,96449.0,32.7607,32.7693,32.6922,32.7264,96449.0
2016-12-20 11:35:00,38.19,38.21,38.14,38.21,150998.0,32.7264,32.7436,32.6836,32.7436,150998.0
2016-12-20 11:40:00,38.2,38.24,38.2,38.23,94822.0,32.735,32.7693,32.735,32.7607,94822.0
2016-12-20 11:45:00,38.23,38.26,38.22,38.26,50071.0,32.7607,32.7864,32.7521,32.7864,50071.0
2016-12-20 11:50:00,38.25,38.26,38.24,38.25,134125.0,32.7778,32.7864,32.7693,32.7778,134125.0
2016-12-20 11:55:00,38.25,38.26,38.24,38.26,115141.0,32.7778,32.7864,32.7693,32.7864,115141.0
2016-12-20 12:00:00,38.26,38.3,38.25,38.3,88153.0,32.7864,32.8207,32.7778,32.8207,88153.0
2016-12-20 12:05:00,38.3,38.33,38.29,38.32,62761.0,32.8207,32.8464,32.8121,32.8378,62761.0
2016-12-20 12:10:00,38.32,38.32,38.29,38.3,70027.0,32.8378,32.8378,32.8121,32.8207,70027.0
2016-12-20 12:15:00,38.3,38.31,38.27,38.27,57851.0,32.8207,32.8293,32.795,32.795,57851.0
2016-12-20 12:20:00,38.27,38.28,38.25,38.26,29369.0,32.795,32.8036,32.7778,32.7864,29369.0
2016-12-20 12:25:00,38.26,38.28,38.25,38.28,57299.0,32.7864,32.8036,32.7778,32.8036,57299.0
2016-12-20 12:30:00,38.27,38.3,38.26,38.3,63652.0,32.795,32.8207,32.7864,32.8207,63652.0
2016-12-20 12:35:00,38.3,38.3,38.25,38.26,57353.0,32.8207,32.8207,32.7778,32.7864,57353.0
2016-12-20 12:40:00,38.25,38.26,38.25,38.25,14900.0,32.7778,32.7864,32.7778,32.7778,14900.0
2016-12-20 12:45:00,38.26,38.27,38.25,38.26,40441.0,32.7864,32.795,32.7778,32.7864,40441.0
2016-12-20 12:50:00,38.26,38.27,38.24,38.26,34674.0,32.7864,32.795,32.7693,32.7864,34674.0
2016-12-20 12:55:00,38.27,38.27,38.25,38.26,37992.0,32.795,32.795,32.7778,32.7864,37992.0
2016-12-20 13:00:00,38.26,38.27,38.25,38.27,39379.0,32.7864,32.795,32.7778,32.795,39379.0
2016-12-20 13:05:00,38.27,38.27,38.26,38.27,20265.0,32.795,32.795,32.7864,32.795,20265.0
2016-12-20 13:10:00,38.26,38.27,38.25,38.25,32055.0,32.7864,32.795,32.7778,32.7778,32055.0
2016-12-20 13:15:00,38.26,38.26,38.24,38.25,77796.0,32.7864,32.7864,32.7693,32.7778,77796.0
2016-12-20 13:20:00,38.25,38.25,38.22,38.23,57856.0,32.7778,32.7778,32.7521,32.7607,57856.0
2016-12-20 13:25:00,38.23,38.23,38.22,38.22,19807.0,32.7607,32.7607,32.7521,32.7521,19807.0
2016-12-20 13:30:00,38.22,38.22,38.18,38.18,65685.0,32.7521,32.7521,32.7179,32.7179,65685.0
2016-12-20 13:35:00,38.18,38.19,38.17,38.18,22440.0,32.7179,32.7264,32.7093,32.7179,22440.0
2016-12-20 13:40:00,38.18,38.18,38.12,38.12,36842.0,32.7179,32.7179,32.6664,32.6664,36842.0
2016-12-20 13:45:00,38.12,38.13,38.1,38.1,59636.0,32.6664,32.675,32.6493,32.6493,59636.0
2016-12-20 13:50:00,38.1,38.12,38.1,38.12,28507.0,32.6493,32.6664,32.6493,32.6664,28507.0
2016-12-20 13:55:00,38.12,38.14,38.11,38.12,58895.0,32.6664,32.6836,32.6579,32.6664,58895.0
2016-12-20 14:00:00,38.11,38.14,38.11,38.13,35696.0,32.6579,32.6836,32.6579,32.675,35696.0
2016-12-20 14:05:00,38.13,38.14,38.1,38.1,20687.0,32.675,32.6836,32.6493,32.6493,20687.0
2016-12-20 14:10:00,38.1,38.11,38.08,38.09,33338.0,32.6493,32.6579,32.6322,32.6407,33338.0
2016-12-20 14:15:00,38.09,38.11,38.08,38.1,39360.0,32.6407,32.6579,32.6322,32.6493,39360.0
2016-12-20 14:20:00,38.1,38.11,38.08,38.11,30893.0,32.6493,32.6579,32.6322,32.6579,30893.0
2016-12-20 14:25:00,38.1,38.11,38.07,38.08,36842.0,32.6493,32.6579,32.6236,32.6322,36842.0
2016-12-20 14:30:00,38.09,38.09,38.04,38.05,41851.0,32.6407,32.6407,32.5979,32.6065,41851.0
2016-12-20 14:35:00,38.04,38.07,38.04,38.07,47874.0,32.5979,32.6236,32.5979,32.6236,47874.0
2016-12-20 14:40:00,38.06,38.1,38.06,38.09,32931.0,32.615,32.6493,32.615,32.6407,32931.0
2016-12-20 14:45:00,38.09,38.11,38.07,38.07,60273.0,32.6407,32.6579,32.6236,32.6236,60273.0
2016-12-20 14:50:00,38.07,38.1,38.06,38.06,54356.0,32.6236,32.6493,32.615,32.615,54356.0
2016-12-20 14:55:00,38.07,38.08,38.06,38.07,32424.0,32.6236,32.6322,32.615,32.6236,32424.0
2016-12-20 15:00:00,38.08,38.11,38.07,38.11,73879.0,32.6322,32.6579,32.6236,32.6579,73879.0
2016-12-20 15:05:00,38.11,38.12,38.1,38.12,33694.0,32.6579,32.6664,32.6493,32.6664,33694.0
2016-12-20 15:10:00,38.12,38.13,38.1,38.12,51227.0,32.6664,32.675,32.6493,32.6664,51227.0
2016-12-20 15:15:00,38.11,38.12,38.09,38.11,49630.0,32.6579,32.6664,32.6407,32.6579,49630.0
2016-12-20 15:20:00,38.1,38.11,38.08,38.08,44020.0,32.6493,32.6579,32.6322,32.6322,44020.0
2016-12-20 15:25:00,38.09,38.11,38.08,38.09,53137.0,32.6407,32.6579,32.6322,32.6407,53137.0
2016-12-20 15:30:00,38.09,38.14,38.09,38.14,128253.0,32.6407,32.6836,32.6407,32.6836,128253.0
2016-12-20 15:35:00,38.13,38.14,38.1,38.12,72318.0,32.675,32.6836,32.6493,32.6664,72318.0
2016-12-20 15:40:00,38.12,38.13,38.1,38.12,127970.0,32.6664,32.675,32.6493,32.6664,127970.0
2016-12-20 15:45:00,38.13,38.14,38.1,38.1,153434.0,32.675,32.6836,32.6493,32.6493,153434.0
2016-12-20 15:50:00,38.11,38.14,38.1,38.12,177736.0,32.6579,32.6836,32.6493,32.6664,177736.0
2016-12-20 15:55:00,38.11,38.19,38.11,38.18,329423.0,32.6579,32.7264,32.6579,32.7179,329423.0
2016-12-21 09:30:00,38.19,38.21,38.09,38.19,121466.0,32.7264,32.7436,32.6407,32.7264,121466.0
2016-12-21 09:35:00,38.19,38.25,38.16,38.17,149960.0,32.7264,32.7778,32.7007,32.7093,149960.0
2016-12-21 09:40:00,38.16,38.18,38.08,38.08,125357.0,32.7007,32.7179,32.6322,32.6322,125357.0
2016-12-21 09:45:00,38.09,38.1,38.04,38.05,81908.0,32.6407,32.6493,32.5979,32.6065,81908.0
2016-12-21 09:50:00,38.05,38.09,38.03,38.08,80533.0,32.6065,32.6407,32.5893,32.6322,80533.0
2016-12-21 09:55:00,38.09,38.11,38.02,38.08,129873.0,32.6407,32.6579,32.5808,32.6322,129873.0
2016-12-21 10:00:00,38.08,38.16,38.07,38.1,70317.0,32.6322,32.7007,32.6236,32.6493,70317.0
2016-12-21 10:05:00,38.1,38.1,38.04,38.04,77252.0,32.6493,32.6493,32.5979,32.5979,77252.0
2016-12-21 10:10:00,38.05,38.07,38.02,38.04,74717.0,32.6065,32.6236,32.5808,32.5979,74717.0
2016-12-21 10:15:00,38.04,38.04,37.94,38.01,159638.0,32.5979,32.5979,32.5122,32.5722,159638.0
2016-12-21 10:20:00,38.02,38.13,38.02,38.13,76558.0,32.5808,32.675,32.5808,32.675,76558.0
2016-12-21 10:25:00,38.12,38.14,38.08,38.11,50376.0,32.6664,32.6836,32.6322,32.6579,50376.0
2016-12-21 10:30:00,38.11,38.14,38.07,38.08,55298.0,32.6579,32.6836,32.6236,32.6322,55298.0
2016-12-21 10:35:00,38.08,38.14,38.08,38.11,88063.0,32.6322,32.6836,32.6322,32.6579,88063.0
2016-12-21 10:40:00,38.12,38.12,38.02,38.06,211984.0,32.6664,32.6664,32.5808,32.615,211984.0
2016-12-21 10:45:00,38.06,38.08,38.0,38.01,127634.0,32.615,32.6322,32.5636,32.5722,127634.0
2016-12-21 10:50:00,38.0,38.01,37.95,37.98,92774.0,32.5636,32.5722,32.5208,32.5465,92774.0
2016-12-21 10:55:00,37.99,38.02,37.9,37.92,115095.0,32.555,32.5808,32.4779,32.4951,115095.0
2016-12-21 11:00:00,37.93,37.94,37.9,37.92,88273.0,32.5036,32.5122,32.4779,32.4951,88273.0
2016-12-21 11:05:00,37.93,37.95,37.9,37.94,107249.0,32.5036,32.5208,32.4779,32.5122,107249.0
2016-12-21 11:10:00,37.94,37.99,37.93,37.95,122338.0,32.5122,32.555,32.5036,32.5208,122338.0
2016-12-21 11:15:00,37.96,37.97,37.9,37.92,107898.0,32.5293,32.5379,32.4779,32.4951,107898.0
2016-12-21 11:20:00,37.92,37.95,37.91,37.95,70122.0,32.4951,32.5208,32.4865,32.5208,70122.0
2016-12-21 11:25:00,37.95,37.95,37.91,37.92,54415.0,32.5208,32.5208,32.4865,32.4951,54415.0
2016-12-21 11:30:00,37.93,37.96,37.92,37.95,58282.0,32.5036,32.5293,32.4951,32.5208,58282.0
2016-12-21 11:35:00,37.96,38.03,37.94,38.01,79406.0,32.5293,32.5893,32.5122,32.5722,79406.0
2016-12-21 11:40:00,38.01,38.03,38.0,38.0,60662.0,32.5722,32.5893,32.5636,32.5636,60662.0
2016-12-21 11:45:00,38.01,38.04,38.0,38.02,49427.0,32.5722,32.5979,32.5636,32.5808,49427.0
2016-12-21 11:50:00,38.02,38.04,38.01,38.03,45487.0,32.5808,32.5979,32.5722,32.5893,45487.0
2016-12-21 11:55:00,38.04,38.09,38.03,38.07,47441.0,32.5979,32.6407,32.5893,32.6236,47441.0
2016-12-21 12:00:00,38.08,38.09,38.04,38.04,61971.0,32.6322,32.6407,32.5979,32.5979,61971.0
2016-12-21 12:05:00,38.04,38.06,38.0,38.02,74906.0,32.5979,32.615,32.5636,32.5808,74906.0
2016-12-21 12:10:00,38.02,38.06,38.0,38.05,48745.0,32.5808,32.615,32.5636,32.6065,48745.0
2016-12-21 12:15:00,38.05,38.05,38.01,38.04,113279.0,32.6065,32.6065,32.5722,32.5979,113279.0
2016-12-21 12:20:00,38.04,38.1,38.04,38.09,46071.0,32.5979,32.6493,32.5979,32.6407,46071.0
2016-12-21 12:25:00,38.1,38.11,38.08,38.11,36382.0,32.6493,32.6579,32.6322,32.6579,36382.0
2016-12-21 12:30:00,38.11,38.11,38.05,38.08,134599.0,32.6579,32.6579,32.6065,32.6322,134599.0
2016-12-21 12:35:00,38.08,38.1,38.08,38.09,22151.0,32.6322,32.6493,32.6322,32.6407,22151.0
2016-12-21 12:40:00,38.09,38.11,38.09,38.1,34705.0,32.6407,32.6579,32.6407,32.6493,34705.0
2016-12-21 12:45:00,38.11,38.14,38.1,38.14,32057.0,32.6579,32.6836,32.6493,32.6836,32057.0
2016-12-21 12:50:00,38.14,38.14,38.08,38.1,97348.0,32.6836,32.6836,32.6322,32.6493,97348.0
2016-12-21 12:55:00,38.1,38.1,38.04,38.05,24635.0,32.6493,32.6493,32.5979,32.6065,24635.0
2016-12-21 13:00:00,38.05,38.06,38.04,38.05,39537.0,32.6065,32.615,32.5979,32.6065,39537.0
2016-12-21 13:05:00,38.06,38.06,38.03,38.03,32272.0,32.615,32.615,32.5893,32.5893,32272.0
2016-12-21 13:10:00,38.03,38.04,38.02,38.03,38747.0,32.5893,32.5979,32.5808,32.5893,38747.0
2016-12-21 13:15:00,38.02,38.06,38.02,38.05,108664.0,32.5808,32.615,32.5808,32.6065,108664.0
2016-12-21 13:20:00,38.05,38.06,38.03,38.04,39230.0,32.6065,32.615,32.5893,32.5979,39230.0
2016-12-21 13:25:00,38.04,38.05,38.02,38.02,37918.0,32.5979,32.6065,32.5808,32.5808,37918.0
2016-12-21 13:30:00,38.02,38.03,38.0,38.01,57427.0,32.5808,32.5893,32.5636,32.5722,57427.0
2016-12-21 13:35:00,38.01,38.03,37.99,38.03,54627.0,32.5722,32.5893,32.555,32.5893,54627.0
2016-12-21 13:40:00,38.02,38.03,38.01,38.02,46814.0,32.5808,32.5893,32.5722,32.5808,46814.0
2016-12-21 13:45:00,38.02,38.03,38.0,38.02,85578.0,32.5808,32.5893,32.5636,32.5808,85578.0
2016-12-21 13:50:00,38.03,38.05,38.02,38.05,27050.0,32.5893,32.6065,32.5808,32.6065,27050.0
2016-12-21 13:55:00,38.05,38.07,38.04,38.05,31833.0,32.6065,32.6236,32.5979,32.6065,31833.0
2016-12-21 14:00:00,38.05,38.11,38.05,38.11,39126.0,32.6065,32.6579,32.6065,32.6579,39126.0
2016-12-21 14:05:00,38.11,38.12,38.09,38.09,86117.0,32.6579,32.6664,32.6407,32.6407,86117.0
2016-12-21 14:10:00,38.1,38.13,38.09,38.13,44689.0,32.6493,32.675,32.6407,32.675,44689.0
2016-12-21 14:15:00,38.12,38.19,38.1,38.18,146271.0,32.6664,32.7264,32.6493,32.7179,146271.0
2016-12-21 14:20:00,38.18,38.2,38.16,38.19,54884.0,32.7179,32.735,32.7007,32.7264,54884.0
2016-12-21 14:25:00,38.19,38.22,38.18,38.19,73708.0,32.7264,32.7521,32.7179,32.7264,73708.0
2016-12-21 14:30:00,38.19,38.2,38.16,38.19,78735.0,32.7264,32.735,32.7007,32.7264,78735.0
2016-12-21 14:35:00,38.18,38.19,38.18,38.18,87684.0,32.7179,32.7264,32.7179,32.7179,87684.0
2016-12-21 14:40:00,38.19,38.22,38.18,38.22,54536.0,32.7264,32.7521,32.7179,32.7521,54536.0
2016-12-21 14:45:00,38.22,38.24,38.21,38.22,39525.0,32.7521,32.7693,32.7436,32.7521,39525.0
2016-12-21 14:50:00,38.22,38.28,38.22,38.27,64127.0,32.7521,32.8036,32.7521,32.795,64127.0
2016-12-21 14:55:00,38.28,38.28,38.25,38.27,56169.0,32.8036,32.8036,32.7778,32.795,56169.0
2016-12-21 15:00:00,38.26,38.27,38.21,38.22,113308.0,32.7864,32.795,32.7436,32.7521,113308.0
2016-12-21 15:05:00,38.23,38.23,38.18,38.2,115081.0,32.7607,32.7607,32.7179,32.735,115081.0
2016-12-21 15:10:00,38.2,38.24,38.2,38.22,81550.0,32.735,32.7693,32.735,32.7521,81550.0
2016-12-21 15:15:00,38.23,38.24,38.18,38.2,65346.0,32.7607,32.7693,32.7179,32.735,65346.0
2016-12-21 15:20:00,38.21,38.22,38.19,38.22,83149.0,32.7436,32.7521,32.7264,32.7521,83149.0
2016-12-21 15:25:00,38.22,38.24,38.18,38.2,65272.0,32.7521,32.7693,32.7179,32.735,65272.0
2016-12-21 15:30:00,38.2,38.21,38.17,38.2,112475.0,32.735,32.7436,32.7093,32.735,112475.0
2016-12-21 15:35:00,38.2,38.26,38.19,38.24,85509.0,32.735,32.7864,32.7264,32.7693,85509.0
2016-12-21 15:40:00,38.24,38.25,38.22,38.25,86843.0,32.7693,32.7778,32.7521,32.7778,86843.0
2016-12-21 15:45:00,38.24,38.25,38.2,38.25,125652.0,32.7693,32.7778,32.735,32.7778,125652.0
2016-12-21 15:50:00,38.25,38.26,38.22,38.23,179488.0,32.7778,32.7864,32.7521,32.7607,179488.0
2016-12-21 15:55:00,38.23,38.26,38.21,38.24,561657.0,32.7607,32.7864,32.7436,32.7693,561657.0
2016-12-22 09:30:00,38.15,38.26,38.0,38.03,149554.0,32.6922,32.7864,32.5636,32.5893,149554.0
2016-12-22 09:35:00,38.01,38.04,37.91,38.02,78476.0,32.5722,32.5979,32.4865,32.5808,78476.0
2016-12-22 09:40:00,38.03,38.05,38.02,38.04,73069.0,32.5893,32.6065,32.5808,32.5979,73069.0
2016-12-22 09:45:00,38.04,38.13,38.03,38.13,80717.0,32.5979,32.675,32.5893,32.675,80717.0
2016-12-22 09:50:00,38.13,38.19,38.11,38.17,92676.0,32.675,32.7264,32.6579,32.7093,92676.0
2016-12-22 09:55:00,38.18,38.23,38.17,38.21,66821.0,32.7179,32.7607,32.7093,32.7436,66821.0
2016-12-22 10:00:00,38.21,38.25,38.13,38.15,156726.0,32.7436,32.7778,32.675,32.6922,156726.0
2016-12-22 10:05:00,38.14,38.2,38.13,38.17,86845.0,32.6836,32.735,32.675,32.7093,86845.0
2016-12-22 10:10:00,38.17,38.19,38.08,38.09,45899.0,32.7093,32.7264,32.6322,32.6407,45899.0
2016-12-22 10:15:00,38.09,38.15,38.08,38.15,49775.0,32.6407,32.6922,32.6322,32.6922,49775.0
2016-12-22 10:20:00,38.16,38.19,38.14,38.15,57226.0,32.7007,32.7264,32.6836,32.6922,57226.0
2016-12-22 10:25:00,38.16,38.16,38.11,38.12,28782.0,32.7007,32.7007,32.6579,32.6664,28782.0
2016-12-22 10:30:00,38.12,38.14,38.1,38.11,39033.0,32.6664,32.6836,32.6493,32.6579,39033.0
2016-12-22 10:35:00,38.1,38.11,38.09,38.11,22142.0,32.6493,32.6579,32.6407,32.6579,22142.0
2016-12-22 10:40:00,38.1,38.12,38.08,38.11,37570.0,32.6493,32.6664,32.6322,32.6579,37570.0
2016-12-22 10:45:00,38.12,38.14,38.11,38.12,31345.0,32.6664,32.6836,32.6579,32.6664,31345.0
2016-12-22 10:50:00,38.12,38.15,38.1,38.1,74059.0,32.6664,32.6922,32.6493,32.6493,74059.0
2016-12-22 10:55:00,38.1,38.11,38.08,38.08,95097.0,32.6493,32.6579,32.6322,32.6322,95097.0
2016-12-22 11:00:00,38.08,38.12,38.07,38.1,45532.0,32.6322,32.6664,32.6236,32.6493,45532.0
2016-12-22 11:05:00,38.1,38.11,38.09,38.11,55454.0,32.6493,32.6579,32.6407,32.6579,55454.0
2016-12-22 11:10:00,38.11,38.11,38.1,38.1,11805.0,32.6579,32.6579,32.6493,32.6493,11805.0
2016-12-22 11:15:00,38.1,38.11,38.09,38.1,34050.0,32.6493,32.6579,32.6407,32.6493,34050.0
2016-12-22 11:20:00,38.1,38.11,38.07,38.09,48127.0,32.6493,32.6579,32.6236,32.6407,48127.0
2016-12-22 11:25:00,38.08,38.15,38.08,38.14,36348.0,32.6322,32.6922,32.6322,32.6836,36348.0
2016-12-22 11:30:00,38.15,38.26,38.14,38.2,353666.0,32.6922,32.7864,32.6836,32.735,353666.0
2016-12-22 11:35:00,38.2,38.21,38.13,38.15,259172.0,32.735,32.7436,32.675,32.6922,259172.0
2016-12-22 11:40:00,38.15,38.21,38.13,38.2,139509.0,32.6922,32.7436,32.675,32.735,139509.0
2016-12-22 11:45:00,38.2,38.22,38.16,38.2,131598.0,32.735,32.7521,32.7007,32.735,131598.0
2016-12-22 11:50:00,38.2,38.2,38.17,38.19,32616.0,32.735,32.735,32.7093,32.7264,32616.0
2016-12-22 11:55:00,38.2,38.23,38.19,38.22,35103.0,32.735,32.7607,32.7264,32.7521,35103.0
2016-12-22 12:00:00,38.22,38.27,38.21,38.27,58661.0,32.7521,32.795,32.7436,32.795,58661.0
2016-12-22 12:05:00,38.27,38.28,38.24,38.27,51705.0,32.795,32.8036,32.7693,32.795,51705.0
2016-12-22 12:10:00,38.27,38.31,38.26,38.31,56379.0,32.795,32.8293,32.7864,32.8293,56379.0
2016-12-22 12:15:00,38.31,38.31,38.28,38.29,245613.0,32.8293,32.8293,32.8036,32.8121,245613.0
2016-12-22 12:20:00,38.29,38.3,38.26,38.27,81052.0,32.8121,32.8207,32.7864,32.795,81052.0
2016-12-22 12:25:00,38.27,38.29,38.26,38.26,50257.0,32.795,32.8121,32.7864,32.7864,50257.0
2016-12-22 12:30:00,38.27,38.27,38.24,38.24,38326.0,32.795,32.795,32.7693,32.7693,38326.0
2016-12-22 12:35:00,38.24,38.28,38.24,38.27,26963.0,32.7693,32.8036,32.7693,32.795,26963.0
2016-12-22 12:40:00,38.28,38.34,38.28,38.33,48939.0,32.8036,32.855,32.8036,32.8464,48939.0
2016-12-22 12:45:00,38.33,38.34,38.29,38.29,31221.0,32.8464,32.855,32.8121,32.8121,31221.0
2016-12-22 12:50:00,38.3,38.34,38.29,38.32,42094.0,32.8207,32.855,32.8121,32.8378,42094.0
2016-12-22 12:55:00,38.32,38.33,38.31,38.32,50227.0,32.8378,32.8464,32.8293,32.8378,50227.0
2016-12-22 13:00:00,38.31,38.32,38.28,38.3,40933.0,32.8293,32.8378,32.8036,32.8207,40933.0
2016-12-22 13:05:00,38.3,38.31,38.27,38.28,28090.0,32.8207,32.8293,32.795,32.8036,28090.0
2016-12-22 13:10:00,38.28,38.28,38.25,38.25,16717.0,32.8036,32.8036,32.7778,32.7778,16717.0
2016-12-22 13:15:00,38.26,38.27,38.25,38.27,26488.0,32.7864,32.795,32.7778,32.795,26488.0
2016-12-22 13:20:00,38.27,38.27,38.23,38.23,25401.0,32.795,32.795,32.7607,32.7607,25401.0
2016-12-22 13:25:00,38.24,38.24,38.2,38.2,34761.0,32.7693,32.7693,32.735,32.735,34761.0
2016-12-22 13:30:00,38.2,38.22,38.2,38.2,72286.0,32.735,32.7521,32.735,32.735,72286.0
2016-12-22 13:35:00,38.21,38.22,38.2,38.22,25474.0,32.7436,32.7521,32.735,32.7521,25474.0
2016-12-22 13:40:00,38.22,38.25,38.2,38.24,34076.0,32.7521,32.7778,32.735,32.7693,34076.0
2016-12-22 13:45:00,38.24,38.25,38.23,38.25,29546.0,32.7693,32.7778,32.7607,32.7778,29546.0
2016-12-22 13:50:00,38.25,38.25,38.23,38.25,39433.0,32.7778,32.7778,32.7607,32.7778,39433.0
2016-12-22 13:55:00,38.25,38.25,38.23,38.23,18904.0,32.7778,32.7778,32.7607,32.7607,18904.0
2016-12-22 14:00:00,38.23,38.26,38.23,38.25,35155.0,32.7607,32.7864,32.7607,32.7778,35155.0
2016-12-22 14:05:00,38.25,38.26,38.23,38.26,58256.0,32.7778,32.7864,32.7607,32.7864,58256.0
2016-12-22 14:10:00,38.26,38.28,38.25,38.27,65688.0,32.7864,32.8036,32.7778,32.795,65688.0
2016-12-22 14:15:00,38.27,38.27,38.24,38.25,50267.0,32.795,32.795,32.7693,32.7778,50267.0
2016-12-22 14:20:00,38.24,38.25,38.22,38.24,43617.0,32.7693,32.7778,32.7521,32.7693,43617.0
2016-12-22 14:25:00,38.25,38.26,38.24,38.25,39819.0,32.7778,32.7864,32.7693,32.7778,39819.0
2016-12-22 14:30:00,38.25,38.27,38.25,38.26,60053.0,32.7778,32.795,32.7778,32.7864,60053.0
2016-12-22 14:35:00,38.25,38.27,38.25,38.26,29422.0,32.7778,32.795,32.7778,32.7864,29422.0
2016-12-22 14:40:00,38.27,38.3,38.27,38.29,39756.0,32.795,32.8207,32.795,32.8121,39756.0
2016-12-22 14:45:00,38.3,38.31,38.29,38.29,34659.0,32.8207,32.8293,32.8121,32.8121,34659.0
2016-12-22 14:50:00,38.3,38.31,38.27,38.3,60569.0,32.8207,32.8293,32.795,32.8207,60569.0
2016-12-22 14:55:00,38.3,38.31,38.29,38.3,29195.0,32.8207,32.8293,32.8121,32.8207,29195.0
2016-12-22 15:00:00,38.3,38.31,38.28,38.3,45938.0,32.8207,32.8293,32.8036,32.8207,45938.0
2016-12-22 15:05:00,38.29,38.3,38.25,38.25,51721.0,32.8121,32.8207,32.7778,32.7778,51721.0
2016-12-22 15:10:00,38.25,38.26,38.24,38.26,42518.0,32.7778,32.7864,32.7693,32.7864,42518.0
2016-12-22 15:15:00,38.25,38.26,38.21,38.21,56499.0,32.7778,32.7864,32.7436,32.7436,56499.0
2016-12-22 15:20:00,38.21,38.26,38.2,38.25,66429.0,32.7436,32.7864,32.735,32.7778,66429.0
2016-12-22 15:25:00,38.24,38.28,38.24,38.26,43364.0,32.7693,32.8036,32.7693,32.7864,43364.0
2016-12-22 15:30:00,38.26,38.27,38.22,38.22,87808.0,32.7864,32.795,32.7521,32.7521,87808.0
2016-12-22 15:35:00,38.22,38.25,38.22,38.24,75526.0,32.7521,32.7778,32.7521,32.7693,75526.0
2016-12-22 15:40:00,38.24,38.27,38.24,38.25,68740.0,32.7693,32.795,32.7693,32.7778,68740.0
2016-12-22 15:45:00,38.25,38.26,38.23,38.24,121977.0,32.7778,32.7864,32.7607,32.7693,121977.0
2016-12-22 15:50:00,38.25,38.25,38.22,38.22,139545.0,32.7778,32.7778,32.7521,32.7521,139545.0
2016-12-22 15:55:00,38.23,38.29,38.22,38.29,339844.0,32.7607,32.8121,32.7521,32.8121,339844.0
2016-12-23 09:30:00,38.33,38.37,38.22,38.31,105262.0,32.8464,32.8807,32.7521,32.8293,105262.0
2016-12-23 09:35:00,38.32,38.39,38.3,38.36,45437.0,32.8378,32.8978,32.8207,32.8721,45437.0
2016-12-23 09:40:00,38.37,38.42,38.36,38.38,53668.0,32.8807,32.9235,32.8721,32.8893,53668.0
2016-12-23 09:45:00,38.38,38.45,38.37,38.43,76629.0,32.8893,32.9492,32.8807,32.9321,76629.0
2016-12-23 09:50:00,38.42,38.47,38.41,38.45,62504.0,32.9235,32.9664,32.915,32.9492,62504.0
2016-12-23 09:55:00,38.46,38.53,38.45,38.51,91613.0,32.9578,33.0178,32.9492,33.0007,91613.0
2016-12-23 10:00:00,38.51,38.53,38.5,38.51,79708.0,33.0007,33.0178,32.9921,33.0007,79708.0
2016-12-23 10:05:00,38.51,38.56,38.5,38.54,75564.0,33.0007,33.0435,32.9921,33.0264,75564.0
2016-12-23 10:10:00,38.53,38.57,38.49,38.55,77636.0,33.0178,33.0521,32.9835,33.0349,77636.0
2016-12-23 10:15:00,38.55,38.59,38.55,38.59,66393.0,33.0349,33.0692,33.0349,33.0692,66393.0
2016-12-23 10:20:00,38.59,38.63,38.58,38.62,34435.0,33.0692,33.1035,33.0606,33.0949,34435.0
2016-12-23 10:25:00,38.61,38.64,38.6,38.62,55081.0,33.0863,33.1121,33.0778,33.0949,55081.0
2016-12-23 10:30:00,38.61,38.62,38.6,38.62,34424.0,33.0863,33.0949,33.0778,33.0949,34424.0
2016-12-23 10:35:00,38.62,38.65,38.62,38.64,45079.0,33.0949,33.1206,33.0949,33.1121,45079.0
2016-12-23 10:40:00,38.64,38.65,38.61,38.62,58453.0,33.1121,33.1206,33.0863,33.0949,58453.0
2016-12-23 10:45:00,38.61,38.62,38.53,38.54,41695.0,33.0863,33.0949,33.0178,33.0264,41695.0
2016-12-23 10:50:00,38.53,38.53,38.48,38.52,64833.0,33.0178,33.0178,32.9749,33.0092,64833.0
2016-12-23 10:55:00,38.51,38.52,38.5,38.51,40125.0,33.0007,33.0092,32.9921,33.0007,40125.0
2016-12-23 11:00:00,38.51,38.52,38.49,38.5,64893.0,33.0007,33.0092,32.9835,32.9921,64893.0
2016-12-23 11:05:00,38.51,38.54,38.48,38.52,52431.0,33.0007,33.0264,32.9749,33.0092,52431.0
2016-12-23 11:10:00,38.53,38.56,38.53,38.54,29679.0,33.0178,33.0435,33.0178,33.0264,29679.0
2016-12-23 11:15:00,38.54,38.55,38.51,38.51,31345.0,33.0264,33.0349,33.0007,33.0007,31345.0
2016-12-23 11:20:00,38.52,38.55,38.51,38.53,25113.0,33.0092,33.0349,33.0007,33.0178,25113.0
2016-12-23 11:25:00,38.54,38.56,38.52,38.53,62070.0,33.0264,33.0435,33.0092,33.0178,62070.0
2016-12-23 11:30:00,38.54,38.59,38.53,38.58,33168.0,33.0264,33.0692,33.0178,33.0606,33168.0
2016-12-23 11:35:00,38.59,38.59,38.54,38.55,21006.0,33.0692,33.0692,33.0264,33.0349,21006.0
2016-12-23 11:40:00,38.55,38.56,38.53,38.53,18679.0,33.0349,33.0435,33.0178,33.0178,18679.0
2016-12-23 11:45:00,38.53,38.55,38.52,38.53,20826.0,33.0178,33.0349,33.0092,33.0178,20826.0
2016-12-23 11:50:00,38.53,38.54,38.52,38.54,35150.0,33.0178,33.0264,33.0092,33.0264,35150.0
2016-12-23 11:55:00,38.54,38.56,38.53,38.55,19637.0,33.0264,33.0435,33.0178,33.0349,19637.0
2016-12-23 12:00:00,38.55,38.56,38.53,38.53,16734.0,33.0349,33.0435,33.0178,33.0178,16734.0
2016-12-23 12:05:00,38.53,38.54,38.52,38.52,14209.0,33.0178,33.0264,33.0092,33.0092,14209.0
2016-12-23 12:10:00,38.52,38.53,38.51,38.52,21375.0,33.0092,33.0178,33.0007,33.0092,21375.0
2016-12-23 12:15:00,38.53,38.54,38.52,38.53,19127.0,33.0178,33.0264,33.0092,33.0178,19127.0
2016-12-23 12:20:00,38.54,38.54,38.52,38.52,7547.0,33.0264,33.0264,33.0092,33.0092,7547.0
2016-12-23 12:25:00,38.52,38.54,38.51,38.51,23228.0,33.0092,33.0264,33.0007,33.0007,23228.0
2016-12-23 12:30:00,38.51,38.52,38.49,38.49,17585.0,33.0007,33.0092,32.9835,32.9835,17585.0
2016-12-23 12:35:00,38.5,38.52,38.5,38.5,18350.0,32.9921,33.0092,32.9921,32.9921,18350.0
2016-12-23 12:40:00,38.5,38.52,38.49,38.49,27929.0,32.9921,33.0092,32.9835,32.9835,27929.0
2016-12-23 12:45:00,38.49,38.52,38.49,38.49,21797.0,32.9835,33.0092,32.9835,32.9835,21797.0
2016-12-23 12:50:00,38.49,38.5,38.47,38.48,27357.0,32.9835,32.9921,32.9664,32.9749,27357.0
2016-12-23 12:55:00,38.47,38.47,38.43,38.45,26485.0,32.9664,32.9664,32.9321,32.9492,26485.0
2016-12-23 13:00:00,38.45,38.46,38.44,38.44,10744.0,32.9492,32.9578,32.9407,32.9407,10744.0
2016-12-23 13:05:00,38.44,38.44,38.42,38.43,30576.0,32.9407,32.9407,32.9235,32.9321,30576.0
2016-12-23 13:10:00,38.43,38.44,38.42,38.43,17942.0,32.9321,32.9407,32.9235,32.9321,17942.0
2016-12-23 13:15:00,38.44,38.46,38.43,38.45,27550.0,32.9407,32.9578,32.9321,32.9492,27550.0
2016-12-23 13:20:00,38.45,38.46,38.44,38.45,19717.0,32.9492,32.9578,32.9407,32.9492,19717.0
2016-12-23 13:25:00,38.44,38.45,38.43,38.44,19634.0,32.9407,32.9492,32.9321,32.9407,19634.0
2016-12-23 13:30:00,38.44,38.45,38.43,38.44,18299.0,32.9407,32.9492,32.9321,32.9407,18299.0
2016-12-23 13:35:00,38.44,38.46,38.43,38.45,40168.0,32.9407,32.9578,32.9321,32.9492,40168.0
2016-12-23 13:40:00,38.45,38.49,38.45,38.49,27953.0,32.9492,32.9835,32.9492,32.9835,27953.0
2016-12-23 13:45:00,38.48,38.49,38.47,38.48,40208.0,32.9749,32.9835,32.9664,32.9749,40208.0
2016-12-23 13:50:00,38.47,38.49,38.47,38.48,22351.0,32.9664,32.9835,32.9664,32.9749,22351.0
2016-12-23 13:55:00,38.48,38.49,38.46,38.47,56122.0,32.9749,32.9835,32.9578,32.9664,56122.0
2016-12-23 14:00:00,38.47,38.48,38.46,38.48,14528.0,32.9664,32.9749,32.9578,32.9749,14528.0
2016-12-23 14:05:00,38.48,38.48,38.47,38.48,18265.0,32.9749,32.9749,32.9664,32.9749,18265.0
2016-12-23 14:10:00,38.48,38.49,38.47,38.48,31516.0,32.9749,32.9835,32.9664,32.9749,31516.0
2016-12-23 14:15:00,38.48,38.49,38.47,38.49,25132.0,32.9749,32.9835,32.9664,32.9835,25132.0
2016-12-23 14:20:00,38.49,38.5,38.48,38.49,46620.0,32.9835,32.9921,32.9749,32.9835,46620.0
2016-12-23 14:25:00,38.49,38.49,38.44,38.45,83539.0,32.9835,32.9835,32.9407,32.9492,83539.0
2016-12-23 14:30:00,38.46,38.46,38.43,38.44,24060.0,32.9578,32.9578,32.9321,32.9407,24060.0
2016-12-23 14:35:00,38.43,38.44,38.42,38.43,55698.0,32.9321,32.9407,32.9235,32.9321,55698.0
2016-12-23 14:40:00,38.43,38.44,38.42,38.42,20637.0,32.9321,32.9407,32.9235,32.9235,20637.0
2016-12-23 14:45:00,38.43,38.43,38.38,38.38,54082.0,32.9321,32.9321,32.8893,32.8893,54082.0
2016-12-23 14:50:00,38.39,38.4,38.38,38.38,36512.0,32.8978,32.9064,32.8893,32.8893,36512.0
2016-12-23 14:55:00,38.38,38.41,38.38,38.4,38483.0,32.8893,32.915,32.8893,32.9064,38483.0
2016-12-23 15:00:00,38.4,38.41,38.39,38.39,26563.0,32.9064,32.915,32.8978,32.8978,26563.0
2016-12-23 15:05:00,38.4,38.41,38.38,38.39,62724.0,32.9064,32.915,32.8893,32.8978,62724.0
2016-12-23 15:10:00,38.39,38.4,38.38,38.39,32892.0,32.8978,32.9064,32.8893,32.8978,32892.0
2016-12-23 15:15:00,38.38,38.38,38.37,38.37,37331.0,32.8893,32.8893,32.8807,32.8807,37331.0
2016-12-23 15:20:00,38.37,38.4,38.36,38.4,56832.0,32.8807,32.9064,32.8721,32.9064,56832.0
2016-12-23 15:25:00,38.4,38.4,38.38,38.39,28812.0,32.9064,32.9064,32.8893,32.8978,28812.0
2016-12-23 15:30:00,38.39,38.41,38.38,38.4,53020.0,32.8978,32.915,32.8893,32.9064,53020.0
2016-12-23 15:35:00,38.4,38.4,38.38,38.39,27430.0,32.9064,32.9064,32.8893,32.8978,27430.0
2016-12-23 15:40:00,38.38,38.42,38.38,38.42,89296.0,32.8893,32.9235,32.8893,32.9235,89296.0
2016-12-23 15:45:00,38.42,38.42,38.38,38.39,63167.0,32.9235,32.9235,32.8893,32.8978,63167.0
2016-12-23 15:50:00,38.39,38.41,38.39,38.4,90857.0,32.8978,32.915,32.8978,32.9064,90857.0
2016-12-23 15:55:00,38.41,38.41,38.4,38.41,229689.0,32.915,32.915,32.9064,32.915,229689.0
2016-12-27 09:30:00,38.48,38.59,38.47,38.58,112308.0,32.9749,33.0692,32.9664,33.0606,112308.0
2016-12-27 09:35:00,38.58,38.74,38.57,38.72,70428.0,33.0606,33.1977,33.0521,33.1806,70428.0
2016-12-27 09:40:00,38.73,38.75,38.71,38.72,73940.0,33.1892,33.2063,33.172,33.1806,73940.0
2016-12-27 09:45:00,38.71,38.89,38.71,38.89,126881.0,33.172,33.3263,33.172,33.3263,126881.0
2016-12-27 09:50:00,38.88,38.94,38.88,38.89,63100.0,33.3177,33.3691,33.3177,33.3263,63100.0
2016-12-27 09:55:00,38.88,38.89,38.77,38.79,52869.0,33.3177,33.3263,33.2235,33.2406,52869.0
2016-12-27 10:00:00,38.79,38.82,38.77,38.79,72174.0,33.2406,33.2663,33.2235,33.2406,72174.0
2016-12-27 10:05:00,38.78,38.83,38.78,38.8,48240.0,33.232,33.2749,33.232,33.2492,48240.0
2016-12-27 10:10:00,38.8,38.82,38.74,38.74,49838.0,33.2492,33.2663,33.1977,33.1977,49838.0
2016-12-27 10:15:00,38.74,38.75,38.68,38.7,73401.0,33.1977,33.2063,33.1463,33.1635,73401.0
2016-12-27 10:20:00,38.7,38.72,38.65,38.68,69400.0,33.1635,33.1806,33.1206,33.1463,69400.0
2016-12-27 10:25:00,38.68,38.68,38.64,38.68,35637.0,33.1463,33.1463,33.1121,33.1463,35637.0
2016-12-27 10:30:00,38.67,38.67,38.65,38.66,19355.0,33.1378,33.1378,33.1206,33.1292,19355.0
2016-12-27 10:35:00,38.66,38.68,38.64,38.67,35094.0,33.1292,33.1463,33.1121,33.1378,35094.0
2016-12-27 10:40:00,38.68,38.73,38.67,38.69,30196.0,33.1463,33.1892,33.1378,33.1549,30196.0
2016-12-27 10:45:00,38.69,38.69,38.66,38.66,30941.0,33.1549,33.1549,33.1292,33.1292,30941.0
2016-12-27 10:50:00,38.66,38.7,38.66,38.66,41011.0,33.1292,33.1635,33.1292,33.1292,41011.0
2016-12-27 10:55:00,38.66,38.67,38.65,38.66,30216.0,33.1292,33.1378,33.1206,33.1292,30216.0
2016-12-27 11:00:00,38.66,38.75,38.65,38.75,77393.0,33.1292,33.2063,33.1206,33.2063,77393.0
2016-12-27 11:05:00,38.74,38.74,38.68,38.7,35520.0,33.1977,33.1977,33.1463,33.1635,35520.0
2016-12-27 11:10:00,38.7,38.73,38.69,38.69,37983.0,33.1635,33.1892,33.1549,33.1549,37983.0
2016-12-27 11:15:00,38.7,38.71,38.67,38.67,34486.0,33.1635,33.172,33.1378,33.1378,34486.0
2016-12-27 11:20:00,38.68,38.71,38.67,38.69,33143.0,33.1463,33.172,33.1378,33.1549,33143.0
2016-12-27 11:25:00,38.68,38.69,38.67,38.67,14801.0,33.1463,33.1549,33.1378,33.1378,14801.0
2016-12-27 11:30:00,38.67,38.73,38.67,38.73,42688.0,33.1378,33.1892,33.1378,33.1892,42688.0
2016-12-27 11:35:00,38.73,38.73,38.67,38.68,71577.0,33.1892,33.1892,33.1378,33.1463,71577.0
2016-12-27 11:40:00,38.68,38.69,38.67,38.69,19453.0,33.1463,33.1549,33.1378,33.1549,19453.0
2016-12-27 11:45:00,38.68,38.69,38.68,38.68,8720.0,33.1463,33.1549,33.1463,33.1463,8720.0
2016-12-27 11:50:00,38.69,38.69,38.62,38.63,56076.0,33.1549,33.1549,33.0949,33.1035,56076.0
2016-12-27 11:55:00,38.63,38.65,38.62,38.65,17037.0,33.1035,33.1206,33.0949,33.1206,17037.0
2016-12-27 12:00:00,38.65,38.67,38.64,38.66,39274.0,33.1206,33.1378,33.1121,33.1292,39274.0
2016-12-27 12:05:00,38.66,38.68,38.66,38.68,25577.0,33.1292,33.1463,33.1292,33.1463,25577.0
2016-12-27 12:10:00,38.68,38.68,38.66,38.66,27143.0,33.1463,33.1463,33.1292,33.1292,27143.0
2016-12-27 12:15:00,38.66,38.67,38.64,38.66,21342.0,33.1292,33.1378,33.1121,33.1292,21342.0
2016-12-27 12:20:00,38.66,38.67,38.66,38.66,26307.0,33.1292,33.1378,33.1292,33.1292,26307.0
2016-12-27 12:25:00,38.66,38.67,38.66,38.66,21531.0,33.1292,33.1378,33.1292,33.1292,21531.0
2016-12-27 12:30:00,38.66,38.68,38.66,38.68,27224.0,33.1292,33.1463,33.1292,33.1463,27224.0
2016-12-27 12:35:00,38.68,38.68,38.64,38.64,20031.0,33.1463,33.1463,33.1121,33.1121,20031.0
2016-12-27 12:40:00,38.65,38.67,38.63,38.66,30909.0,33.1206,33.1378,33.1035,33.1292,30909.0
2016-12-27 12:45:00,38.65,38.66,38.63,38.65,20801.0,33.1206,33.1292,33.1035,33.1206,20801.0
2016-12-27 12:50:00,38.65,38.65,38.63,38.63,8475.0,33.1206,33.1206,33.1035,33.1035,8475.0
2016-12-27 12:55:00,38.63,38.65,38.62,38.65,19706.0,33.1035,33.1206,33.0949,33.1206,19706.0
2016-12-27 13:00:00,38.64,38.65,38.63,38.64,18138.0,33.1121,33.1206,33.1035,33.1121,18138.0
2016-12-27 13:05:00,38.64,38.66,38.62,38.65,23364.0,33.1121,33.1292,33.0949,33.1206,23364.0
2016-12-27 13:10:00,38.66,38.67,38.65,38.66,30931.0,33.1292,33.1378,33.1206,33.1292,30931.0
2016-12-27 13:15:00,38.67,38.67,38.65,38.66,20111.0,33.1378,33.1378,33.1206,33.1292,20111.0
2016-12-27 13:20:00,38.65,38.66,38.64,38.64,28356.0,33.1206,33.1292,33.1121,33.1121,28356.0
2016-12-27 13:25:00,38.65,38.66,38.64,38.66,33097.0,33.1206,33.1292,33.1121,33.1292,33097.0
2016-12-27 13:30:00,38.66,38.66,38.64,38.65,37361.0,33.1292,33.1292,33.1121,33.1206,37361.0
2016-12-27 13:35:00,38.65,38.66,38.62,38.65,77322.0,33.1206,33.1292,33.0949,33.1206,77322.0
2016-12-27 13:40:00,38.65,38.66,38.61,38.63,78306.0,33.1206,33.1292,33.0863,33.1035,78306.0
2016-12-27 13:45:00,38.63,38.64,38.61,38.62,54781.0,33.1035,33.1121,33.0863,33.0949,54781.0
2016-12-27 13:50:00,38.62,38.63,38.58,38.6,62840.0,33.0949,33.1035,33.0606,33.0778,62840.0
2016-12-27 13:55:00,38.6,38.61,38.56,38.56,24181.0,33.0778,33.0863,33.0435,33.0435,24181.0
2016-12-27 14:00:00,38.57,38.57,38.52,38.53,57660.0,33.0521,33.0521,33.0092,33.0178,57660.0
2016-12-27 14:05:00,38.54,38.55,38.51,38.53,44060.0,33.0264,33.0349,33.0007,33.0178,44060.0
2016-12-27 14:10:00,38.52,38.59,38.52,38.55,252083.0,33.0092,33.0692,33.0092,33.0349,252083.0
2016-12-27 14:15:00,38.55,38.58,38.51,38.58,122667.0,33.0349,33.0606,33.0007,33.0606,122667.0
2016-12-27 14:20:00,38.58,38.63,38.54,38.63,97048.0,33.0606,33.1035,33.0264,33.1035,97048.0
2016-12-27 14:25:00,38.62,38.65,38.59,38.61,97544.0,33.0949,33.1206,33.0692,33.0863,97544.0
2016-12-27 14:30:00,38.61,38.62,38.59,38.62,35077.0,33.0863,33.0949,33.0692,33.0949,35077.0
2016-12-27 14:35:00,38.62,38.65,38.61,38.65,54812.0,33.0949,33.1206,33.0863,33.1206,54812.0
2016-12-27 14:40:00,38.64,38.67,38.64,38.67,74019.0,33.1121,33.1378,33.1121,33.1378,74019.0
2016-12-27 14:45:00,38.67,38.75,38.66,38.74,106306.0,33.1378,33.2063,33.1292,33.1977,106306.0
2016-12-27 14:50:00,38.73,38.74,38.67,38.71,69936.0,33.1892,33.1977,33.1378,33.172,69936.0
2016-12-27 14:55:00,38.71,38.71,38.65,38.68,65521.0,33.172,33.172,33.1206,33.1463,65521.0
2016-12-27 15:00:00,38.67,38.68,38.65,38.67,242607.0,33.1378,33.1463,33.1206,33.1378,242607.0
2016-12-27 15:05:00,38.67,38.69,38.66,38.66,122684.0,33.1378,33.1549,33.1292,33.1292,122684.0
2016-12-27 15:10:00,38.66,38.67,38.59,38.61,172892.0,33.1292,33.1378,33.0692,33.0863,172892.0
2016-12-27 15:15:00,38.62,38.64,38.59,38.64,149340.0,33.0949,33.1121,33.0692,33.1121,149340.0
2016-12-27 15:20:00,38.64,38.66,38.61,38.65,63483.0,33.1121,33.1292,33.0863,33.1206,63483.0
2016-12-27 15:25:00,38.65,38.66,38.63,38.65,65976.0,33.1206,33.1292,33.1035,33.1206,65976.0
2016-12-27 15:30:00,38.65,38.67,38.64,38.64,62784.0,33.1206,33.1378,33.1121,33.1121,62784.0
2016-12-27 15:35:00,38.64,38.66,38.62,38.65,154815.0,33.1121,33.1292,33.0949,33.1206,154815.0
2016-12-27 15:40:00,38.64,38.66,38.62,38.66,107432.0,33.1121,33.1292,33.0949,33.1292,107432.0
2016-12-27 15:45:00,38.65,38.67,38.6,38.62,165269.0,33.1206,33.1378,33.0778,33.0949,165269.0
2016-12-27 15:50:00,38.61,38.62,38.59,38.61,199696.0,33.0863,33.0949,33.0692,33.0863,199696.0
2016-12-27 15:55:00,38.61,38.61,38.57,38.6,347481.0,33.0863,33.0863,33.0521,33.0778,347481.0
2016-12-28 09:30:00,38.72,38.77,38.63,38.73,137461.0,33.1806,33.2235,33.1035,33.1892,137461.0
2016-12-28 09:35:00,38.74,38.76,38.59,38.59,73792.0,33.1977,33.2149,33.0692,33.0692,73792.0
2016-12-28 09:40:00,38.59,38.59,38.48,38.5,73071.0,33.0692,33.0692,32.9749,32.9921,73071.0
2016-12-28 09:45:00,38.5,38.51,38.37,38.39,141993.0,32.9921,33.0007,32.8807,32.8978,141993.0
2016-12-28 09:50:00,38.39,38.41,38.25,38.27,251762.0,32.8978,32.915,32.7778,32.795,251762.0
2016-12-28 09:55:00,38.28,38.3,38.22,38.25,181491.0,32.8036,32.8207,32.7521,32.7778,181491.0
2016-12-28 10:00:00,38.25,38.38,38.2,38.38,256088.0,32.7778,32.8893,32.735,32.8893,256088.0
2016-12-28 10:05:00,38.38,38.41,38.32,38.33,86552.0,32.8893,32.915,32.8378,32.8464,86552.0
2016-12-28 10:10:00,38.33,38.46,38.31,38.43,116475.0,32.8464,32.9578,32.8293,32.9321,116475.0
2016-12-28 10:15:00,38.43,38.43,38.34,38.34,64524.0,32.9321,32.9321,32.855,32.855,64524.0
2016-12-28 10:20:00,38.34,38.35,38.31,38.32,121507.0,32.855,32.8635,32.8293,32.8378,121507.0
2016-12-28 10:25:00,38.32,38.33,38.31,38.33,103475.0,32.8378,32.8464,32.8293,32.8464,103475.0
2016-12-28 10:30:00,38.33,38.33,38.25,38.31,83964.0,32.8464,32.8464,32.7778,32.8293,83964.0
2016-12-28 10:35:00,38.31,38.39,38.29,38.39,137949.0,32.8293,32.8978,32.8121,32.8978,137949.0
2016-12-28 10:40:00,38.38,38.4,38.34,38.34,51243.0,32.8893,32.9064,32.855,32.855,51243.0
2016-12-28 10:45:00,38.34,38.35,38.27,38.27,68358.0,32.855,32.8635,32.795,32.795,68358.0
2016-12-28 10:50:00,38.28,38.31,38.25,38.31,64794.0,32.8036,32.8293,32.7778,32.8293,64794.0
2016-12-28 10:55:00,38.3,38.35,38.29,38.34,61232.0,32.8207,32.8635,32.8121,32.855,61232.0
2016-12-28 11:00:00,38.34,38.41,38.33,38.4,62620.0,32.855,32.915,32.8464,32.9064,62620.0
2016-12-28 11:05:00,38.4,38.43,38.38,38.41,84603.0,32.9064,32.9321,32.8893,32.915,84603.0
2016-12-28 11:10:00,38.42,38.43,38.4,38.42,60408.0,32.9235,32.9321,32.9064,32.9235,60408.0
2016-12-28 11:15:00,38.41,38.42,38.34,38.35,43976.0,32.915,32.9235,32.855,32.8635,43976.0
2016-12-28 11:20:00,38.35,38.37,38.32,38.37,61079.0,32.8635,32.8807,32.8378,32.8807,61079.0
2016-12-28 11:25:00,38.37,38.39,38.36,38.38,46145.0,32.8807,32.8978,32.8721,32.8893,46145.0
2016-12-28 11:30:00,38.38,38.38,38.35,38.36,23493.0,32.8893,32.8893,32.8635,32.8721,23493.0
2016-12-28 11:35:00,38.36,38.38,38.34,38.34,46504.0,32.8721,32.8893,32.855,32.855,46504.0
2016-12-28 11:40:00,38.35,38.36,38.33,38.33,28471.0,32.8635,32.8721,32.8464,32.8464,28471.0
2016-12-28 11:45:00,38.33,38.34,38.33,38.33,13794.0,32.8464,32.855,32.8464,32.8464,13794.0
2016-12-28 11:50:00,38.34,38.34,38.3,38.31,30670.0,32.855,32.855,32.8207,32.8293,30670.0
2016-12-28 11:55:00,38.3,38.36,38.29,38.35,48633.0,32.8207,32.8721,32.8121,32.8635,48633.0
2016-12-28 12:00:00,38.35,38.37,38.34,38.35,67686.0,32.8635,32.8807,32.855,32.8635,67686.0
2016-12-28 12:05:00,38.35,38.35,38.3,38.34,73712.0,32.8635,32.8635,32.8207,32.855,73712.0
2016-12-28 12:10:00,38.33,38.35,38.29,38.29,35830.0,32.8464,32.8635,32.8121,32.8121,35830.0
2016-12-28 12:15:00,38.29,38.3,38.27,38.27,33165.0,32.8121,32.8207,32.795,32.795,33165.0
2016-12-28 12:20:00,38.28,38.28,38.25,38.26,39490.0,32.8036,32.8036,32.7778,32.7864,39490.0
2016-12-28 12:25:00,38.27,38.29,38.26,38.29,27942.0,32.795,32.8121,32.7864,32.8121,27942.0
2016-12-28 12:30:00,38.29,38.29,38.27,38.28,47790.0,32.8121,32.8121,32.795,32.8036,47790.0
2016-12-28 12:35:00,38.27,38.28,38.22,38.22,65268.0,32.795,32.8036,32.7521,32.7521,65268.0
2016-12-28 12:40:00,38.23,38.23,38.17,38.18,65413.0,32.7607,32.7607,32.7093,32.7179,65413.0
2016-12-28 12:45:00,38.18,38.19,38.16,38.17,32035.0,32.7179,32.7264,32.7007,32.7093,32035.0
2016-12-28 12:50:00,38.18,38.22,38.17,38.21,35349.0,32.7179,32.7521,32.7093,32.7436,35349.0
2016-12-28 12:55:00,38.22,38.24,38.2,38.23,41117.0,32.7521,32.7693,32.735,32.7607,41117.0
2016-12-28 13:00:00,38.24,38.25,38.2,38.24,38655.0,32.7693,32.7778,32.735,32.7693,38655.0
2016-12-28 13:05:00,38.23,38.25,38.22,38.23,83325.0,32.7607,32.7778,32.7521,32.7607,83325.0
2016-12-28 13:10:00,38.23,38.23,38.21,38.22,66452.0,32.7607,32.7607,32.7436,32.7521,66452.0
2016-12-28 13:15:00,38.22,38.22,38.18,38.2,90143.0,32.7521,32.7521,32.7179,32.735,90143.0
2016-12-28 13:20:00,38.2,38.2,38.17,38.19,147975.0,32.735,32.735,32.7093,32.7264,147975.0
2016-12-28 13:25:00,38.18,38.2,38.17,38.17,85318.0,32.7179,32.735,32.7093,32.7093,85318.0
2016-12-28 13:30:00,38.18,38.18,38.15,38.16,33171.0,32.7179,32.7179,32.6922,32.7007,33171.0
2016-12-28 13:35:00,38.16,38.16,38.13,38.14,39642.0,32.7007,32.7007,32.675,32.6836,39642.0
2016-12-28 13:40:00,38.15,38.15,38.11,38.13,42144.0,32.6922,32.6922,32.6579,32.675,42144.0
2016-12-28 13:45:00,38.13,38.13,38.1,38.13,38726.0,32.675,32.675,32.6493,32.675,38726.0
2016-12-28 13:50:00,38.13,38.15,38.11,38.11,118824.0,32.675,32.6922,32.6579,32.6579,118824.0
2016-12-28 13:55:00,38.12,38.14,38.11,38.13,103805.0,32.6664,32.6836,32.6579,32.675,103805.0
2016-12-28 14:00:00,38.13,38.15,38.12,38.14,133336.0,32.675,32.6922,32.6664,32.6836,133336.0
2016-12-28 14:05:00,38.14,38.14,38.11,38.13,71036.0,32.6836,32.6836,32.6579,32.675,71036.0
2016-12-28 14:10:00,38.13,38.14,38.12,38.14,81970.0,32.675,32.6836,32.6664,32.6836,81970.0
2016-12-28 14:15:00,38.14,38.15,38.09,38.11,108786.0,32.6836,32.6922,32.6407,32.6579,108786.0
2016-12-28 14:20:00,38.11,38.11,38.09,38.11,24766.0,32.6579,32.6579,32.6407,32.6579,24766.0
2016-12-28 14:25:00,38.11,38.12,38.1,38.11,54037.0,32.6579,32.6664,32.6493,32.6579,54037.0
2016-12-28 14:30:00,38.1,38.11,38.07,38.09,82544.0,32.6493,32.6579,32.6236,32.6407,82544.0
2016-12-28 14:35:00,38.1,38.11,38.09,38.1,36006.0,32.6493,32.6579,32.6407,32.6493,36006.0
2016-12-28 14:40:00,38.1,38.1,38.08,38.1,54906.0,32.6493,32.6493,32.6322,32.6493,54906.0
2016-12-28 14:45:00,38.1,38.11,38.09,38.1,37276.0,32.6493,32.6579,32.6407,32.6493,37276.0
2016-12-28 14:50:00,38.11,38.13,38.08,38.13,74062.0,32.6579,32.675,32.6322,32.675,74062.0
2016-12-28 14:55:00,38.13,38.16,38.12,38.15,47524.0,32.675,32.7007,32.6664,32.6922,47524.0
2016-12-28 15:00:00,38.16,38.21,38.15,38.2,71572.0,32.7007,32.7436,32.6922,32.735,71572.0
2016-12-28 15:05:00,38.21,38.22,38.2,38.2,41277.0,32.7436,32.7521,32.735,32.735,41277.0
2016-12-28 15:10:00,38.2,38.23,38.19,38.23,48835.0,32.735,32.7607,32.7264,32.7607,48835.0
2016-12-28 15:15:00,38.23,38.24,38.2,38.2,44852.0,32.7607,32.7693,32.735,32.735,44852.0
2016-12-28 15:20:00,38.2,38.22,38.2,38.22,42911.0,32.735,32.7521,32.735,32.7521,42911.0
2016-12-28 15:25:00,38.22,38.25,38.2,38.22,63282.0,32.7521,32.7778,32.735,32.7521,63282.0
2016-12-28 15:30:00,38.21,38.22,38.19,38.21,47220.0,32.7436,32.7521,32.7264,32.7436,47220.0
2016-12-28 15:35:00,38.2,38.21,38.18,38.21,62595.0,32.735,32.7436,32.7179,32.7436,62595.0
2016-12-28 15:40:00,38.2,38.21,38.17,38.19,145056.0,32.735,32.7436,32.7093,32.7264,145056.0
2016-12-28 15:45:00,38.19,38.23,38.18,38.23,108099.0,32.7264,32.7607,32.7179,32.7607,108099.0
2016-12-28 15:50:00,38.23,38.26,38.22,38.25,173189.0,32.7607,32.7864,32.7521,32.7778,173189.0
2016-12-28 15:55:00,38.25,38.26,38.2,38.21,245037.0,32.7778,32.7864,32.735,32.7436,245037.0
2016-12-29 09:30:00,38.3,38.36,38.15,38.15,114838.0,32.8207,32.8721,32.6922,32.6922,114838.0
2016-12-29 09:35:00,38.16,38.22,38.11,38.17,89078.0,32.7007,32.7521,32.6579,32.7093,89078.0
2016-12-29 09:40:00,38.17,38.25,38.16,38.22,66424.0,32.7093,32.7778,32.7007,32.7521,66424.0
2016-12-29 09:45:00,38.22,38.32,38.22,38.29,49941.0,32.7521,32.8378,32.7521,32.8121,49941.0
2016-12-29 09:50:00,38.29,38.31,38.22,38.24,92720.0,32.8121,32.8293,32.7521,32.7693,92720.0
2016-12-29 09:55:00,38.23,38.25,38.18,38.19,48070.0,32.7607,32.7778,32.7179,32.7264,48070.0
2016-12-29 10:00:00,38.19,38.26,38.18,38.26,77206.0,32.7264,32.7864,32.7179,32.7864,77206.0
2016-12-29 10:05:00,38.25,38.3,38.24,38.3,37206.0,32.7778,32.8207,32.7693,32.8207,37206.0
2016-12-29 10:10:00,38.3,38.4,38.29,38.4,112786.0,32.8207,32.9064,32.8121,32.9064,112786.0
2016-12-29 10:15:00,38.41,38.44,38.36,38.43,53029.0,32.915,32.9407,32.8721,32.9321,53029.0
2016-12-29 10:20:00,38.43,38.44,38.38,38.43,61093.0,32.9321,32.9407,32.8893,32.9321,61093.0
2016-12-29 10:25:00,38.43,38.49,38.42,38.49,107621.0,32.9321,32.9835,32.9235,32.9835,107621.0
2016-12-29 10:30:00,38.49,38.51,38.39,38.41,52492.0,32.9835,33.0007,32.8978,32.915,52492.0
2016-12-29 10:35:00,38.41,38.42,38.36,38.38,36183.0,32.915,32.9235,32.8721,32.8893,36183.0
2016-12-29 10:40:00,38.37,38.45,38.36,38.44,41341.0,32.8807,32.9492,32.8721,32.9407,41341.0
2016-12-29 10:45:00,38.44,38.46,38.4,38.41,34150.0,32.9407,32.9578,32.9064,32.915,34150.0
2016-12-29 10:50:00,38.41,38.41,38.37,38.41,79014.0,32.915,32.915,32.8807,32.915,79014.0
2016-12-29 10:55:00,38.4,38.43,38.39,38.41,27577.0,32.9064,32.9321,32.8978,32.915,27577.0
2016-12-29 11:00:00,38.41,38.43,38.37,38.4,53594.0,32.915,32.9321,32.8807,32.9064,53594.0
2016-12-29 11:05:00,38.41,38.41,38.36,38.41,35130.0,32.915,32.915,32.8721,32.915,35130.0
2016-12-29 11:10:00,38.41,38.41,38.36,38.37,46290.0,32.915,32.915,32.8721,32.8807,46290.0
2016-12-29 11:15:00,38.37,38.42,38.35,38.37,61159.0,32.8807,32.9235,32.8635,32.8807,61159.0
2016-12-29 11:20:00,38.37,38.39,38.34,38.35,37485.0,32.8807,32.8978,32.855,32.8635,37485.0
2016-12-29 11:25:00,38.35,38.39,38.35,38.38,42805.0,32.8635,32.8978,32.8635,32.8893,42805.0
2016-12-29 11:30:00,38.39,38.42,38.36,38.38,62617.0,32.8978,32.9235,32.8721,32.8893,62617.0
2016-12-29 11:35:00,38.38,38.41,38.37,38.37,25937.0,32.8893,32.915,32.8807,32.8807,25937.0
2016-12-29 11:40:00,38.37,38.38,38.34,38.36,37270.0,32.8807,32.8893,32.855,32.8721,37270.0
2016-12-29 11:45:00,38.36,38.36,38.29,38.3,46632.0,32.8721,32.8721,32.8121,32.8207,46632.0
2016-12-29 11:50:00,38.3,38.3,38.23,38.25,101809.0,32.8207,32.8207,32.7607,32.7778,101809.0
2016-12-29 11:55:00,38.26,38.27,38.23,38.24,30651.0,32.7864,32.795,32.7607,32.7693,30651.0
2016-12-29 12:00:00,38.23,38.25,38.21,38.22,39848.0,32.7607,32.7778,32.7436,32.7521,39848.0
2016-12-29 12:05:00,38.22,38.24,38.18,38.18,70524.0,32.7521,32.7693,32.7179,32.7179,70524.0
2016-12-29 12:10:00,38.18,38.2,38.15,38.18,99163.0,32.7179,32.735,32.6922,32.7179,99163.0
2016-12-29 12:15:00,38.18,38.29,38.17,38.24,84925.0,32.7179,32.8121,32.7093,32.7693,84925.0
2016-12-29 12:20:00,38.24,38.24,38.19,38.2,105446.0,32.7693,32.7693,32.7264,32.735,105446.0
2016-12-29 12:25:00,38.19,38.21,38.16,38.16,90534.0,32.7264,32.7436,32.7007,32.7007,90534.0
2016-12-29 12:30:00,38.17,38.19,38.16,38.16,40312.0,32.7093,32.7264,32.7007,32.7007,40312.0
2016-12-29 12:35:00,38.17,38.19,38.16,38.17,27848.0,32.7093,32.7264,32.7007,32.7093,27848.0
2016-12-29 12:40:00,38.17,38.24,38.17,38.24,59831.0,32.7093,32.7693,32.7093,32.7693,59831.0
2016-12-29 12:45:00,38.24,38.25,38.21,38.25,41688.0,32.7693,32.7778,32.7436,32.7778,41688.0
2016-12-29 12:50:00,38.25,38.26,38.24,38.24,29112.0,32.7778,32.7864,32.7693,32.7693,29112.0
2016-12-29 12:55:00,38.24,38.28,38.23,38.25,126448.0,32.7693,32.8036,32.7607,32.7778,126448.0
2016-12-29 13:00:00,38.25,38.31,38.24,38.31,90836.0,32.7778,32.8293,32.7693,32.8293,90836.0
2016-12-29 13:05:00,38.31,38.36,38.29,38.33,61983.0,32.8293,32.8721,32.8121,32.8464,61983.0
2016-12-29 13:10:00,38.34,38.35,38.32,38.33,51742.0,32.855,32.8635,32.8378,32.8464,51742.0
2016-12-29 13:15:00,38.33,38.35,38.32,38.33,29680.0,32.8464,32.8635,32.8378,32.8464,29680.0
2016-12-29 13:20:00,38.34,38.36,38.32,38.33,66110.0,32.855,32.8721,32.8378,32.8464,66110.0
2016-12-29 13:25:00,38.33,38.33,38.28,38.3,70695.0,32.8464,32.8464,32.8036,32.8207,70695.0
2016-12-29 13:30:00,38.3,38.31,38.26,38.29,33614.0,32.8207,32.8293,32.7864,32.8121,33614.0
2016-12-29 13:35:00,38.29,38.33,38.28,38.33,66205.0,32.8121,32.8464,32.8036,32.8464,66205.0
2016-12-29 13:40:00,38.33,38.33,38.3,38.32,42733.0,32.8464,32.8464,32.8207,32.8378,42733.0
2016-12-29 13:45:00,38.32,38.35,38.3,38.3,89924.0,32.8378,32.8635,32.8207,32.8207,89924.0
2016-12-29 13:50:00,38.31,38.31,38.25,38.27,51607.0,32.8293,32.8293,32.7778,32.795,51607.0
2016-12-29 13:55:00,38.27,38.3,38.26,38.27,77460.0,32.795,32.8207,32.7864,32.795,77460.0
2016-12-29 14:00:00,38.27,38.29,38.27,38.28,131575.0,32.795,32.8121,32.795,32.8036,131575.0
2016-12-29 14:05:00,38.29,38.31,38.28,38.29,37689.0,32.8121,32.8293,32.8036,32.8121,37689.0
2016-12-29 14:10:00,38.29,38.3,38.26,38.27,39657.0,32.8121,32.8207,32.7864,32.795,39657.0
2016-12-29 14:15:00,38.27,38.28,38.25,38.27,43811.0,32.795,32.8036,32.7778,32.795,43811.0
2016-12-29 14:20:00,38.26,38.34,38.26,38.33,87497.0,32.7864,32.855,32.7864,32.8464,87497.0
2016-12-29 14:25:00,38.32,38.32,38.29,38.32,70462.0,32.8378,32.8378,32.8121,32.8378,70462.0
2016-12-29 14:30:00,38.32,38.35,38.31,38.34,65867.0,32.8378,32.8635,32.8293,32.855,65867.0
2016-12-29 14:35:00,38.34,38.34,38.28,38.3,77880.0,32.855,32.855,32.8036,32.8207,77880.0
2016-12-29 14:40:00,38.3,38.31,38.27,38.31,49355.0,32.8207,32.8293,32.795,32.8293,49355.0
2016-12-29 14:45:00,38.31,38.32,38.28,38.28,37735.0,32.8293,32.8378,32.8036,32.8036,37735.0
2016-12-29 14:50:00,38.29,38.32,38.27,38.3,123641.0,32.8121,32.8378,32.795,32.8207,123641.0
2016-12-29 14:55:00,38.3,38.3,38.27,38.29,25933.0,32.8207,32.8207,32.795,32.8121,25933.0
2016-12-29 15:00:00,38.29,38.34,38.28,38.33,90480.0,32.8121,32.855,32.8036,32.8464,90480.0
2016-12-29 15:05:00,38.32,38.34,38.31,38.34,111959.0,32.8378,32.855,32.8293,32.855,111959.0
2016-12-29 15:10:00,38.34,38.34,38.31,38.33,75630.0,32.855,32.855,32.8293,32.8464,75630.0
2016-12-29 15:15:00,38.33,38.34,38.3,38.33,86925.0,32.8464,32.855,32.8207,32.8464,86925.0
2016-12-29 15:20:00,38.33,38.34,38.31,38.34,39020.0,32.8464,32.855,32.8293,32.855,39020.0
2016-12-29 15:25:00,38.34,38.34,38.32,38.34,41718.0,32.855,32.855,32.8378,32.855,41718.0
2016-12-29 15:30:00,38.34,38.35,38.33,38.34,78017.0,32.855,32.8635,32.8464,32.855,78017.0
2016-12-29 15:35:00,38.34,38.35,38.33,38.35,95141.0,32.855,32.8635,32.8464,32.8635,95141.0
2016-12-29 15:40:00,38.34,38.35,38.33,38.33,108303.0,32.855,32.8635,32.8464,32.8464,108303.0
2016-12-29 15:45:00,38.33,38.34,38.3,38.3,167118.0,32.8464,32.855,32.8207,32.8207,167118.0
2016-12-29 15:50:00,38.31,38.33,38.3,38.33,143641.0,32.8293,32.8464,32.8207,32.8464,143641.0
2016-12-29 15:55:00,38.32,38.33,38.3,38.33,232287.0,32.8378,32.8464,32.8207,32.8464,232287.0
2016-12-30 09:30:00,38.33,38.47,38.27,38.31,155045.0,32.8464,32.9664,32.795,32.8293,155045.0
2016-12-30 09:35:00,38.31,38.49,38.3,38.49,149688.0,32.8293,32.9835,32.8207,32.9835,149688.0
2016-12-30 09:40:00,38.48,38.52,38.35,38.36,266053.0,32.9749,33.0092,32.8635,32.8721,266053.0
2016-12-30 09:45:00,38.36,38.53,38.36,38.5,171261.0,32.8721,33.0178,32.8721,32.9921,171261.0
2016-12-30 09:50:00,38.51,38.65,38.46,38.64,358055.0,33.0007,33.1206,32.9578,33.1121,358055.0
2016-12-30 09:55:00,38.64,38.64,38.44,38.44,193634.0,33.1121,33.1121,32.9407,32.9407,193634.0
2016-12-30 10:00:00,38.44,38.57,38.43,38.53,201005.0,32.9407,33.0521,32.9321,33.0178,201005.0
2016-12-30 10:05:00,38.54,38.61,38.54,38.61,150386.0,33.0264,33.0863,33.0264,33.0863,150386.0
2016-12-30 10:10:00,38.6,38.7,38.6,38.69,130102.0,33.0778,33.1635,33.0778,33.1549,130102.0
2016-12-30 10:15:00,38.69,38.69,38.6,38.68,82096.0,33.1549,33.1549,33.0778,33.1463,82096.0
2016-12-30 10:20:00,38.67,38.76,38.67,38.69,158714.0,33.1378,33.2149,33.1378,33.1549,158714.0
2016-12-30 10:25:00,38.7,38.75,38.69,38.71,136943.0,33.1635,33.2063,33.1549,33.172,136943.0
2016-12-30 10:30:00,38.71,38.74,38.66,38.74,134281.0,33.172,33.1977,33.1292,33.1977,134281.0
2016-12-30 10:35:00,38.73,38.79,38.71,38.79,115548.0,33.1892,33.2406,33.172,33.2406,115548.0
2016-12-30 10:40:00,38.79,38.79,38.69,38.71,117643.0,33.2406,33.2406,33.1549,33.172,117643.0
2016-12-30 10:45:00,38.71,38.78,38.7,38.74,157129.0,33.172,33.232,33.1635,33.1977,157129.0
2016-12-30 10:50:00,38.75,38.77,38.68,38.76,130715.0,33.2063,33.2235,33.1463,33.2149,130715.0
2016-12-30 10:55:00,38.76,38.8,38.75,38.78,106164.0,33.2149,33.2492,33.2063,33.232,106164.0
2016-12-30 11:00:00,38.77,38.77,38.66,38.68,56192.0,33.2235,33.2235,33.1292,33.1463,56192.0
2016-12-30 11:05:00,38.68,38.71,38.67,38.67,57379.0,33.1463,33.172,33.1378,33.1378,57379.0
2016-12-30 11:10:00,38.68,38.73,38.67,38.73,51845.0,33.1463,33.1892,33.1378,33.1892,51845.0
2016-12-30 11:15:00,38.72,38.75,38.71,38.73,44189.0,33.1806,33.2063,33.172,33.1892,44189.0
2016-12-30 11:20:00,38.73,38.74,38.68,38.72,66143.0,33.1892,33.1977,33.1463,33.1806,66143.0
2016-12-30 11:25:00,38.71,38.75,38.69,38.69,210845.0,33.172,33.2063,33.1549,33.1549,210845.0
2016-12-30 11:30:00,38.7,38.77,38.69,38.75,93081.0,33.1635,33.2235,33.1549,33.2063,93081.0
2016-12-30 11:35:00,38.75,38.76,38.71,38.71,71925.0,33.2063,33.2149,33.172,33.172,71925.0
2016-12-30 11:40:00,38.72,38.84,38.71,38.83,194621.0,33.1806,33.2834,33.172,33.2749,194621.0
2016-12-30 11:45:00,38.83,38.87,38.78,38.8,109178.0,33.2749,33.3092,33.232,33.2492,109178.0
2016-12-30 11:50:00,38.8,38.85,38.8,38.83,47817.0,33.2492,33.292,33.2492,33.2749,47817.0
2016-12-30 11:55:00,38.84,38.84,38.77,38.77,64161.0,33.2834,33.2834,33.2235,33.2235,64161.0
2016-12-30 12:00:00,38.77,38.79,38.7,38.7,62111.0,33.2235,33.2406,33.1635,33.1635,62111.0
2016-12-30 12:05:00,38.7,38.7,38.63,38.65,49830.0,33.1635,33.1635,33.1035,33.1206,49830.0
2016-12-30 12:10:00,38.64,38.69,38.63,38.68,51452.0,33.1121,33.1549,33.1035,33.1463,51452.0
2016-12-30 12:15:00,38.67,38.7,38.63,38.69,82098.0,33.1378,33.1635,33.1035,33.1549,82098.0
2016-12-30 12:20:00,38.69,38.71,38.67,38.68,33195.0,33.1549,33.172,33.1378,33.1463,33195.0
2016-12-30 12:25:00,38.68,38.7,38.66,38.67,33788.0,33.1463,33.1635,33.1292,33.1378,33788.0
2016-12-30 12:30:00,38.67,38.82,38.67,38.8,264660.0,33.1378,33.2663,33.1378,33.2492,264660.0
2016-12-30 12:35:00,38.81,38.86,38.77,38.84,184847.0,33.2577,33.3006,33.2235,33.2834,184847.0
2016-12-30 12:40:00,38.85,38.85,38.78,38.79,170234.0,33.292,33.292,33.232,33.2406,170234.0
2016-12-30 12:45:00,38.78,38.8,38.76,38.79,130206.0,33.232,33.2492,33.2149,33.2406,130206.0
2016-12-30 12:50:00,38.78,38.79,38.72,38.77,113221.0,33.232,33.2406,33.1806,33.2235,113221.0
2016-12-30 12:55:00,38.77,38.77,38.72,38.73,49176.0,33.2235,33.2235,33.1806,33.1892,49176.0
2016-12-30 13:00:00,38.73,38.76,38.73,38.74,45113.0,33.1892,33.2149,33.1892,33.1977,45113.0
2016-12-30 13:05:00,38.75,38.75,38.68,38.68,115297.0,33.2063,33.2063,33.1463,33.1463,115297.0
2016-12-30 13:10:00,38.67,38.7,38.62,38.63,55353.0,33.1378,33.1635,33.0949,33.1035,55353.0
2016-12-30 13:15:00,38.62,38.66,38.62,38.65,71128.0,33.0949,33.1292,33.0949,33.1206,71128.0
2016-12-30 13:20:00,38.64,38.65,38.61,38.61,62932.0,33.1121,33.1206,33.0863,33.0863,62932.0
2016-12-30 13:25:00,38.61,38.62,38.59,38.6,52396.0,33.0863,33.0949,33.0692,33.0778,52396.0
2016-12-30 13:30:00,38.61,38.61,38.55,38.56,79979.0,33.0863,33.0863,33.0349,33.0435,79979.0
2016-12-30 13:35:00,38.56,38.59,38.55,38.57,47744.0,33.0435,33.0692,33.0349,33.0521,47744.0
2016-12-30 13:40:00,38.58,38.58,38.53,38.56,85482.0,33.0606,33.0606,33.0178,33.0435,85482.0
2016-12-30 13:45:00,38.55,38.57,38.53,38.56,39333.0,33.0349,33.0521,33.0178,33.0435,39333.0
2016-12-30 13:50:00,38.57,38.57,38.54,38.55,37224.0,33.0521,33.0521,33.0264,33.0349,37224.0
2016-12-30 13:55:00,38.55,38.56,38.49,38.5,50382.0,33.0349,33.0435,32.9835,32.9921,50382.0
2016-12-30 14:00:00,38.51,38.52,38.5,38.52,30594.0,33.0007,33.0092,32.9921,33.0092,30594.0
2016-12-30 14:05:00,38.52,38.52,38.47,38.47,40608.0,33.0092,33.0092,32.9664,32.9664,40608.0
2016-12-30 14:10:00,38.47,38.49,38.45,38.48,70971.0,32.9664,32.9835,32.9492,32.9749,70971.0
2016-12-30 14:15:00,38.48,38.48,38.44,38.44,57261.0,32.9749,32.9749,32.9407,32.9407,57261.0
2016-12-30 14:20:00,38.45,38.47,38.43,38.44,46580.0,32.9492,32.9664,32.9321,32.9407,46580.0
2016-12-30 14:25:00,38.44,38.44,38.41,38.42,36205.0,32.9407,32.9407,32.915,32.9235,36205.0
2016-12-30 14:30:00,38.41,38.42,38.38,38.4,68490.0,32.915,32.9235,32.8893,32.9064,68490.0
2016-12-30 14:35:00,38.4,38.41,38.37,38.4,39269.0,32.9064,32.915,32.8807,32.9064,39269.0
2016-12-30 14:40:00,38.39,38.4,38.38,38.39,37020.0,32.8978,32.9064,32.8893,32.8978,37020.0
2016-12-30 14:45:00,38.38,38.39,38.32,38.32,65164.0,32.8893,32.8978,32.8378,32.8378,65164.0
2016-12-30 14:50:00,38.33,38.33,38.29,38.3,68694.0,32.8464,32.8464,32.8121,32.8207,68694.0
2016-12-30 14:55:00,38.3,38.33,38.25,38.32,78824.0,32.8207,32.8464,32.7778,32.8378,78824.0
2016-12-30 15:00:00,38.32,38.32,38.28,38.32,61289.0,32.8378,32.8378,32.8036,32.8378,61289.0
2016-12-30 15:05:00,38.32,38.35,38.31,38.35,42517.0,32.8378,32.8635,32.8293,32.8635,42517.0
2016-12-30 15:10:00,38.35,38.39,38.34,38.39,49767.0,32.8635,32.8978,32.855,32.8978,49767.0
2016-12-30 15:15:00,38.39,38.42,38.38,38.4,78017.0,32.8978,32.9235,32.8893,32.9064,78017.0
2016-12-30 15:20:00,38.39,38.42,38.37,38.39,61401.0,32.8978,32.9235,32.8807,32.8978,61401.0
2016-12-30 15:25:00,38.39,38.42,38.38,38.41,88428.0,32.8978,32.9235,32.8893,32.915,88428.0
2016-12-30 15:30:00,38.41,38.42,38.37,38.39,81164.0,32.915,32.9235,32.8807,32.8978,81164.0
2016-12-30 15:35:00,38.38,38.39,38.36,38.38,58792.0,32.8893,32.8978,32.8721,32.8893,58792.0
2016-12-30 15:40:00,38.37,38.38,38.33,38.34,166773.0,32.8807,32.8893,32.8464,32.855,166773.0
2016-12-30 15:45:00,38.34,38.35,38.29,38.29,222443.0,32.855,32.8635,32.8121,32.8121,222443.0
2016-12-30 15:50:00,38.29,38.3,38.27,38.29,218466.0,32.8121,32.8207,32.795,32.8121,218466.0
2016-12-30 15:55:00,38.29,38.43,38.27,38.42,709220.0,32.8121,32.9321,32.795,32.9235,709220.0
2017-01-03 09:30:00,38.63,38.68,38.39,38.4,272521.0,33.1035,33.1463,32.8978,32.9064,272521.0
2017-01-03 09:35:00,38.39,38.42,38.34,38.38,164456.0,32.8978,32.9235,32.855,32.8893,164456.0
2017-01-03 09:40:00,38.38,38.42,38.36,38.4,127907.0,32.8893,32.9235,32.8721,32.9064,127907.0
2017-01-03 09:45:00,38.4,38.46,38.38,38.44,252878.0,32.9064,32.9578,32.8893,32.9407,252878.0
2017-01-03 09:50:00,38.45,38.5,38.43,38.49,109047.0,32.9492,32.9921,32.9321,32.9835,109047.0
2017-01-03 09:55:00,38.49,38.51,38.47,38.47,263322.0,32.9835,33.0007,32.9664,32.9664,263322.0
2017-01-03 10:00:00,38.47,38.61,38.47,38.59,186591.0,32.9664,33.0863,32.9664,33.0692,186591.0
2017-01-03 10:05:00,38.59,38.66,38.51,38.63,366793.0,33.0692,33.1292,33.0007,33.1035,366793.0
2017-01-03 10:10:00,38.64,38.64,38.57,38.58,74921.0,33.1121,33.1121,33.0521,33.0606,74921.0
2017-01-03 10:15:00,38.57,38.6,38.54,38.58,126921.0,33.0521,33.0778,33.0264,33.0606,126921.0
2017-01-03 10:20:00,38.58,38.66,38.57,38.63,115576.0,33.0606,33.1292,33.0521,33.1035,115576.0
2017-01-03 10:25:00,38.64,38.7,38.63,38.67,284768.0,33.1121,33.1635,33.1035,33.1378,284768.0
2017-01-03 10:30:00,38.68,38.69,38.65,38.66,109795.0,33.1463,33.1549,33.1206,33.1292,109795.0
2017-01-03 10:35:00,38.65,38.68,38.62,38.66,178911.0,33.1206,33.1463,33.0949,33.1292,178911.0
2017-01-03 10:40:00,38.66,38.72,38.65,38.69,162650.0,33.1292,33.1806,33.1206,33.1549,162650.0
2017-01-03 10:45:00,38.7,38.76,38.69,38.73,98645.0,33.1635,33.2149,33.1549,33.1892,98645.0
2017-01-03 10:50:00,38.73,38.74,38.7,38.72,86762.0,33.1892,33.1977,33.1635,33.1806,86762.0
2017-01-03 10:55:00,38.72,38.76,38.69,38.71,113319.0,33.1806,33.2149,33.1549,33.172,113319.0
2017-01-03 11:00:00,38.71,38.74,38.68,38.73,123595.0,33.172,33.1977,33.1463,33.1892,123595.0
2017-01-03 11:05:00,38.73,38.79,38.73,38.77,226306.0,33.1892,33.2406,33.1892,33.2235,226306.0
2017-01-03 11:10:00,38.78,38.78,38.69,38.74,98005.0,33.232,33.232,33.1549,33.1977,98005.0
2017-01-03 11:15:00,38.74,38.74,38.63,38.64,125236.0,33.1977,33.1977,33.1035,33.1121,125236.0
2017-01-03 11:20:00,38.65,38.67,38.56,38.57,125589.0,33.1206,33.1378,33.0435,33.0521,125589.0
2017-01-03 11:25:00,38.57,38.61,38.56,38.61,53823.0,33.0521,33.0863,33.0435,33.0863,53823.0
2017-01-03 11:30:00,38.6,38.64,38.57,38.64,138194.0,33.0778,33.1121,33.0521,33.1121,138194.0
2017-01-03 11:35:00,38.64,38.66,38.63,38.64,171743.0,33.1121,33.1292,33.1035,33.1121,171743.0
2017-01-03 11:40:00,38.65,38.66,38.52,38.53,151688.0,33.1206,33.1292,33.0092,33.0178,151688.0
2017-01-03 11:45:00,38.54,38.63,38.51,38.61,84585.0,33.0264,33.1035,33.0007,33.0863,84585.0
2017-01-03 11:50:00,38.61,38.63,38.58,38.63,52611.0,33.0863,33.1035,33.0606,33.1035,52611.0
2017-01-03 11:55:00,38.62,38.68,38.57,38.68,63862.0,33.0949,33.1463,33.0521,33.1463,63862.0
2017-01-03 12:00:00,38.67,38.69,38.64,38.66,41110.0,33.1378,33.1549,33.1121,33.1292,41110.0
2017-01-03 12:05:00,38.66,38.66,38.61,38.66,47377.0,33.1292,33.1292,33.0863,33.1292,47377.0
2017-01-03 12:10:00,38.66,38.71,38.65,38.66,35756.0,33.1292,33.172,33.1206,33.1292,35756.0
2017-01-03 12:15:00,38.66,38.69,38.63,38.68,37239.0,33.1292,33.1549,33.1035,33.1463,37239.0
2017-01-03 12:20:00,38.67,38.7,38.63,38.66,53390.0,33.1378,33.1635,33.1035,33.1292,53390.0
2017-01-03 12:25:00,38.66,38.67,38.65,38.66,20375.0,33.1292,33.1378,33.1206,33.1292,20375.0
2017-01-03 12:30:00,38.67,38.7,38.64,38.68,30670.0,33.1378,33.1635,33.1121,33.1463,30670.0
2017-01-03 12:35:00,38.68,38.69,38.66,38.66,28735.0,33.1463,33.1549,33.1292,33.1292,28735.0
2017-01-03 12:40:00,38.67,38.71,38.65,38.68,53902.0,33.1378,33.172,33.1206,33.1463,53902.0
2017-01-03 12:45:00,38.68,38.72,38.66,38.7,62442.0,33.1463,33.1806,33.1292,33.1635,62442.0
2017-01-03 12:50:00,38.7,38.71,38.67,38.7,96832.0,33.1635,33.172,33.1378,33.1635,96832.0
2017-01-03 12:55:00,38.7,38.74,38.69,38.73,137665.0,33.1635,33.1977,33.1549,33.1892,137665.0
2017-01-03 13:00:00,38.73,38.79,38.72,38.79,58133.0,33.1892,33.2406,33.1806,33.2406,58133.0
2017-01-03 13:05:00,38.79,38.79,38.72,38.74,92711.0,33.2406,33.2406,33.1806,33.1977,92711.0
2017-01-03 13:10:00,38.73,38.81,38.73,38.81,42141.0,33.1892,33.2577,33.1892,33.2577,42141.0
2017-01-03 13:15:00,38.82,38.87,38.81,38.87,47805.0,33.2663,33.3092,33.2577,33.3092,47805.0
2017-01-03 13:20:00,38.87,38.9,38.86,38.88,54306.0,33.3092,33.3349,33.3006,33.3177,54306.0
2017-01-03 13:25:00,38.88,38.88,38.8,38.81,87932.0,33.3177,33.3177,33.2492,33.2577,87932.0
2017-01-03 13:30:00,38.82,38.87,38.81,38.85,33797.0,33.2663,33.3092,33.2577,33.292,33797.0
2017-01-03 13:35:00,38.84,38.85,38.82,38.82,17494.0,33.2834,33.292,33.2663,33.2663,17494.0
2017-01-03 13:40:00,38.83,38.83,38.79,38.8,27236.0,33.2749,33.2749,33.2406,33.2492,27236.0
2017-01-03 13:45:00,38.79,38.85,38.79,38.83,62340.0,33.2406,33.292,33.2406,33.2749,62340.0
2017-01-03 13:50:00,38.83,38.84,38.79,38.81,44996.0,33.2749,33.2834,33.2406,33.2577,44996.0
2017-01-03 13:55:00,38.81,38.82,38.79,38.8,31307.0,33.2577,33.2663,33.2406,33.2492,31307.0
2017-01-03 14:00:00,38.79,38.84,38.78,38.83,91377.0,33.2406,33.2834,33.232,33.2749,91377.0
2017-01-03 14:05:00,38.83,38.83,38.81,38.82,18902.0,33.2749,33.2749,33.2577,33.2663,18902.0
2017-01-03 14:10:00,38.81,38.84,38.81,38.82,45209.0,33.2577,33.2834,33.2577,33.2663,45209.0
2017-01-03 14:15:00,38.82,38.86,38.81,38.83,91150.0,33.2663,33.3006,33.2577,33.2749,91150.0
2017-01-03 14:20:00,38.83,38.85,38.83,38.84,392941.0,33.2749,33.292,33.2749,33.2834,392941.0
2017-01-03 14:25:00,38.84,38.86,38.83,38.85,62325.0,33.2834,33.3006,33.2749,33.292,62325.0
2017-01-03 14:30:00,38.86,38.88,38.85,38.86,44478.0,33.3006,33.3177,33.292,33.3006,44478.0
2017-01-03 14:35:00,38.86,38.88,38.85,38.88,38713.0,33.3006,33.3177,33.292,33.3177,38713.0
2017-01-03 14:40:00,38.88,38.92,38.87,38.91,70700.0,33.3177,33.352,33.3092,33.3434,70700.0
2017-01-03 14:45:00,38.91,38.94,38.91,38.93,42349.0,33.3434,33.3691,33.3434,33.3606,42349.0
2017-01-03 14:50:00,38.94,38.95,38.91,38.93,78747.0,33.3691,33.3777,33.3434,33.3606,78747.0
2017-01-03 14:55:00,38.92,38.93,38.89,38.91,74355.0,33.352,33.3606,33.3263,33.3434,74355.0
2017-01-03 15:00:00,38.9,38.94,38.9,38.93,47273.0,33.3349,33.3691,33.3349,33.3606,47273.0
2017-01-03 15:05:00,38.93,38.94,38.91,38.92,96564.0,33.3606,33.3691,33.3434,33.352,96564.0
2017-01-03 15:10:00,38.92,38.97,38.92,38.97,73091.0,33.352,33.3948,33.352,33.3948,73091.0
2017-01-03 15:15:00,38.96,38.98,38.96,38.98,134084.0,33.3863,33.4034,33.3863,33.4034,134084.0
2017-01-03 15:20:00,38.97,38.98,38.92,38.93,98047.0,33.3948,33.4034,33.352,33.3606,98047.0
2017-01-03 15:25:00,38.93,38.94,38.92,38.92,42144.0,33.3606,33.3691,33.352,33.352,42144.0
2017-01-03 15:30:00,38.92,38.94,38.9,38.93,120099.0,33.352,33.3691,33.3349,33.3606,120099.0
2017-01-03 15:35:00,38.93,39.0,38.93,39.0,146413.0,33.3606,33.4206,33.3606,33.4206,146413.0
2017-01-03 15:40:00,39.0,39.03,38.97,39.03,140801.0,33.4206,33.4463,33.3948,33.4463,140801.0
2017-01-03 15:45:00,39.03,39.08,39.02,39.02,160929.0,33.4463,33.4891,33.4377,33.4377,160929.0
2017-01-03 15:50:00,39.03,39.04,38.99,39.01,231649.0,33.4463,33.4548,33.412,33.4291,231649.0
2017-01-03 15:55:00,39.02,39.05,39.0,39.03,389730.0,33.4377,33.4634,33.4206,33.4463,389730.0
2017-01-04 09:30:00,39.12,39.35,39.06,39.24,191610.0,33.5234,33.7205,33.472,33.6262,191610.0
2017-01-04 09:35:00,39.24,39.39,39.23,39.29,107583.0,33.6262,33.7548,33.6176,33.6691,107583.0
2017-01-04 09:40:00,39.3,39.4,39.28,39.29,147312.0,33.6776,33.7633,33.6605,33.6691,147312.0
2017-01-04 09:45:00,39.29,39.38,39.27,39.36,247056.0,33.6691,33.7462,33.6519,33.7291,247056.0
2017-01-04 09:50:00,39.37,39.47,39.36,39.47,173534.0,33.7376,33.8233,33.7291,33.8233,173534.0
2017-01-04 09:55:00,39.47,39.47,39.38,39.42,154698.0,33.8233,33.8233,33.7462,33.7805,154698.0
2017-01-04 10:00:00,39.43,39.48,39.42,39.44,150566.0,33.789,33.8319,33.7805,33.7976,150566.0
2017-01-04 10:05:00,39.44,39.48,39.43,39.44,115153.0,33.7976,33.8319,33.789,33.7976,115153.0
2017-01-04 10:10:00,39.45,39.5,39.44,39.48,90917.0,33.8062,33.849,33.7976,33.8319,90917.0
2017-01-04 10:15:00,39.48,39.55,39.47,39.54,111792.0,33.8319,33.8919,33.8233,33.8833,111792.0
2017-01-04 10:20:00,39.54,39.55,39.5,39.51,80496.0,33.8833,33.8919,33.849,33.8576,80496.0
2017-01-04 10:25:00,39.5,39.51,39.34,39.35,172678.0,33.849,33.8576,33.7119,33.7205,172678.0
2017-01-04 10:30:00,39.34,39.4,39.34,39.38,125670.0,33.7119,33.7633,33.7119,33.7462,125670.0
2017-01-04 10:35:00,39.38,39.45,39.37,39.4,231389.0,33.7462,33.8062,33.7376,33.7633,231389.0
2017-01-04 10:40:00,39.41,39.43,39.37,39.43,83056.0,33.7719,33.789,33.7376,33.789,83056.0
2017-01-04 10:45:00,39.43,39.5,39.42,39.48,129465.0,33.789,33.849,33.7805,33.8319,129465.0
2017-01-04 10:50:00,39.49,39.51,39.48,39.5,73614.0,33.8405,33.8576,33.8319,33.849,73614.0
2017-01-04 10:55:00,39.5,39.53,39.4,39.41,93804.0,33.849,33.8747,33.7633,33.7719,93804.0
2017-01-04 11:00:00,39.41,39.46,39.39,39.44,175598.0,33.7719,33.8147,33.7548,33.7976,175598.0
2017-01-04 11:05:00,39.43,39.44,39.41,39.43,218000.0,33.789,33.7976,33.7719,33.789,218000.0
2017-01-04 11:10:00,39.43,39.47,39.42,39.47,119290.0,33.789,33.8233,33.7805,33.8233,119290.0
2017-01-04 11:15:00,39.47,39.47,39.37,39.4,125707.0,33.8233,33.8233,33.7376,33.7633,125707.0
2017-01-04 11:20:00,39.39,39.44,39.39,39.41,75252.0,33.7548,33.7976,33.7548,33.7719,75252.0
2017-01-04 11:25:00,39.41,39.45,39.41,39.45,165170.0,33.7719,33.8062,33.7719,33.8062,165170.0
2017-01-04 11:30:00,39.45,39.55,39.44,39.55,93245.0,33.8062,33.8919,33.7976,33.8919,93245.0
2017-01-04 11:35:00,39.55,39.58,39.51,39.54,124594.0,33.8919,33.9176,33.8576,33.8833,124594.0
2017-01-04 11:40:00,39.53,39.55,39.49,39.54,109009.0,33.8747,33.8919,33.8405,33.8833,109009.0
2017-01-04 11:45:00,39.55,39.6,39.54,39.59,73421.0,33.8919,33.9347,33.8833,33.9261,73421.0
2017-01-04 11:50:00,39.59,39.64,39.59,39.64,44261.0,33.9261,33.969,33.9261,33.969,44261.0
2017-01-04 11:55:00,39.64,39.73,39.63,39.67,140460.0,33.969,34.0461,33.9604,33.9947,140460.0
2017-01-04 12:00:00,39.67,39.72,39.66,39.71,108578.0,33.9947,34.0375,33.9861,34.029,108578.0
2017-01-04 12:05:00,39.71,39.71,39.64,39.64,82418.0,34.029,34.029,33.969,33.969,82418.0
2017-01-04 12:10:00,39.64,39.65,39.61,39.63,60599.0,33.969,33.9776,33.9433,33.9604,60599.0
2017-01-04 12:15:00,39.63,39.63,39.58,39.6,86216.0,33.9604,33.9604,33.9176,33.9347,86216.0
2017-01-04 12:20:00,39.61,39.63,39.58,39.61,52531.0,33.9433,33.9604,33.9176,33.9433,52531.0
2017-01-04 12:25:00,39.61,39.64,39.59,39.59,69215.0,33.9433,33.969,33.9261,33.9261,69215.0
2017-01-04 12:30:00,39.59,39.64,39.59,39.62,83778.0,33.9261,33.969,33.9261,33.9519,83778.0
2017-01-04 12:35:00,39.61,39.68,39.6,39.67,97417.0,33.9433,34.0033,33.9347,33.9947,97417.0
2017-01-04 12:40:00,39.67,39.68,39.61,39.61,90188.0,33.9947,34.0033,33.9433,33.9433,90188.0
2017-01-04 12:45:00,39.61,39.64,39.6,39.62,95755.0,33.9433,33.969,33.9347,33.9519,95755.0
2017-01-04 12:50:00,39.61,39.62,39.6,39.62,69086.0,33.9433,33.9519,33.9347,33.9519,69086.0
2017-01-04 12:55:00,39.62,39.62,39.59,39.59,63652.0,33.9519,33.9519,33.9261,33.9261,63652.0
2017-01-04 13:00:00,39.6,39.62,39.59,39.61,58163.0,33.9347,33.9519,33.9261,33.9433,58163.0
2017-01-04 13:05:00,39.61,39.62,39.57,39.57,84139.0,33.9433,33.9519,33.909,33.909,84139.0
2017-01-04 13:10:00,39.57,39.59,39.56,39.58,56621.0,33.909,33.9261,33.9004,33.9176,56621.0
2017-01-04 13:15:00,39.58,39.58,39.57,39.58,53581.0,33.9176,33.9176,33.909,33.9176,53581.0
2017-01-04 13:20:00,39.57,39.59,39.57,39.59,91696.0,33.909,33.9261,33.909,33.9261,91696.0
2017-01-04 13:25:00,39.59,39.62,39.58,39.62,52956.0,33.9261,33.9519,33.9176,33.9519,52956.0
2017-01-04 13:30:00,39.62,39.63,39.57,39.57,90226.0,33.9519,33.9604,33.909,33.909,90226.0
2017-01-04 13:35:00,39.58,39.62,39.57,39.62,82927.0,33.9176,33.9519,33.909,33.9519,82927.0
2017-01-04 13:40:00,39.61,39.63,39.54,39.55,210658.0,33.9433,33.9604,33.8833,33.8919,210658.0
2017-01-04 13:45:00,39.54,39.54,39.45,39.46,53697.0,33.8833,33.8833,33.8062,33.8147,53697.0
2017-01-04 13:50:00,39.46,39.49,39.45,39.47,59050.0,33.8147,33.8405,33.8062,33.8233,59050.0
2017-01-04 13:55:00,39.47,39.49,39.46,39.47,79279.0,33.8233,33.8405,33.8147,33.8233,79279.0
2017-01-04 14:00:00,39.47,39.48,39.42,39.47,85617.0,33.8233,33.8319,33.7805,33.8233,85617.0
2017-01-04 14:05:00,39.46,39.51,39.44,39.5,169298.0,33.8147,33.8576,33.7976,33.849,169298.0
2017-01-04 14:10:00,39.51,39.56,39.47,39.54,86257.0,33.8576,33.9004,33.8233,33.8833,86257.0
2017-01-04 14:15:00,39.54,39.59,39.53,39.59,80810.0,33.8833,33.9261,33.8747,33.9261,80810.0
2017-01-04 14:20:00,39.59,39.6,39.5,39.51,72811.0,33.9261,33.9347,33.849,33.8576,72811.0
2017-01-04 14:25:00,39.51,39.59,39.5,39.59,76983.0,33.8576,33.9261,33.849,33.9261,76983.0
2017-01-04 14:30:00,39.59,39.59,39.55,39.57,60253.0,33.9261,33.9261,33.8919,33.909,60253.0
2017-01-04 14:35:00,39.57,39.58,39.52,39.54,74324.0,33.909,33.9176,33.8662,33.8833,74324.0
2017-01-04 14:40:00,39.53,39.54,39.46,39.48,109225.0,33.8747,33.8833,33.8147,33.8319,109225.0
2017-01-04 14:45:00,39.47,39.48,39.43,39.45,78732.0,33.8233,33.8319,33.789,33.8062,78732.0
2017-01-04 14:50:00,39.45,39.45,39.43,39.45,50091.0,33.8062,33.8062,33.789,33.8062,50091.0
2017-01-04 14:55:00,39.45,39.45,39.41,39.43,76951.0,33.8062,33.8062,33.7719,33.789,76951.0
2017-01-04 15:00:00,39.44,39.46,39.41,39.44,73126.0,33.7976,33.8147,33.7719,33.7976,73126.0
2017-01-04 15:05:00,39.45,39.49,39.44,39.47,157839.0,33.8062,33.8405,33.7976,33.8233,157839.0
2017-01-04 15:10:00,39.47,39.48,39.43,39.48,87191.0,33.8233,33.8319,33.789,33.8319,87191.0
2017-01-04 15:15:00,39.47,39.48,39.44,39.46,104595.0,33.8233,33.8319,33.7976,33.8147,104595.0
2017-01-04 15:20:00,39.46,39.51,39.45,39.5,151437.0,33.8147,33.8576,33.8062,33.849,151437.0
2017-01-04 15:25:00,39.5,39.52,39.47,39.5,127499.0,33.849,33.8662,33.8233,33.849,127499.0
2017-01-04 15:30:00,39.5,39.53,39.48,39.53,150001.0,33.849,33.8747,33.8319,33.8747,150001.0
2017-01-04 15:35:00,39.52,39.58,39.52,39.55,293478.0,33.8662,33.9176,33.8662,33.8919,293478.0
2017-01-04 15:40:00,39.55,39.57,39.49,39.5,263283.0,33.8919,33.909,33.8405,33.849,263283.0
2017-01-04 15:45:00,39.51,39.52,39.34,39.38,592487.0,33.8576,33.8662,33.7119,33.7462,592487.0
2017-01-04 15:50:00,39.38,39.39,39.19,39.23,874573.0,33.7462,33.7548,33.5834,33.6176,874573.0
2017-01-04 15:55:00,39.24,39.41,39.12,39.3,2591270.0,33.6262,33.7719,33.5234,33.6776,2591270.0
2017-01-05 09:30:00,39.2,39.46,39.2,39.43,277370.0,33.5919,33.8147,33.5919,33.789,277370.0
2017-01-05 09:35:00,39.45,39.57,39.45,39.47,242763.0,33.8062,33.909,33.8062,33.8233,242763.0
2017-01-05 09:40:00,39.46,39.47,39.27,39.31,120537.0,33.8147,33.8233,33.6519,33.6862,120537.0
2017-01-05 09:45:00,39.3,39.31,39.22,39.28,123773.0,33.6776,33.6862,33.6091,33.6605,123773.0
2017-01-05 09:50:00,39.27,39.27,39.19,39.21,127176.0,33.6519,33.6519,33.5834,33.6005,127176.0
2017-01-05 09:55:00,39.21,39.22,39.11,39.14,237607.0,33.6005,33.6091,33.5148,33.5405,237607.0
2017-01-05 10:00:00,39.13,39.14,39.01,39.04,153719.0,33.532,33.5405,33.4291,33.4548,153719.0
2017-01-05 10:05:00,39.04,39.07,38.98,39.06,399656.0,33.4548,33.4805,33.4034,33.472,399656.0
2017-01-05 10:10:00,39.05,39.07,38.98,39.01,108073.0,33.4634,33.4805,33.4034,33.4291,108073.0
2017-01-05 10:15:00,39.01,39.06,38.98,39.05,299155.0,33.4291,33.472,33.4034,33.4634,299155.0
2017-01-05 10:20:00,39.05,39.05,39.0,39.04,180948.0,33.4634,33.4634,33.4206,33.4548,180948.0
2017-01-05 10:25:00,39.05,39.13,39.03,39.04,188467.0,33.4634,33.532,33.4463,33.4548,188467.0
2017-01-05 10:30:00,39.05,39.07,39.0,39.02,67306.0,33.4634,33.4805,33.4206,33.4377,67306.0
2017-01-05 10:35:00,39.02,39.03,38.98,39.03,113568.0,33.4377,33.4463,33.4034,33.4463,113568.0
2017-01-05 10:40:00,39.03,39.05,39.0,39.04,152280.0,33.4463,33.4634,33.4206,33.4548,152280.0
2017-01-05 10:45:00,39.04,39.14,39.01,39.14,222437.0,33.4548,33.5405,33.4291,33.5405,222437.0
2017-01-05 10:50:00,39.13,39.14,39.08,39.11,73062.0,33.532,33.5405,33.4891,33.5148,73062.0
2017-01-05 10:55:00,39.11,39.13,39.05,39.11,121532.0,33.5148,33.532,33.4634,33.5148,121532.0
2017-01-05 11:00:00,39.11,39.13,39.09,39.13,123503.0,33.5148,33.532,33.4977,33.532,123503.0
2017-01-05 11:05:00,39.13,39.15,39.11,39.14,159132.0,33.532,33.5491,33.5148,33.5405,159132.0
2017-01-05 11:10:00,39.15,39.24,39.14,39.24,81477.0,33.5491,33.6262,33.5405,33.6262,81477.0
2017-01-05 11:15:00,39.23,39.34,39.23,39.34,158046.0,33.6176,33.7119,33.6176,33.7119,158046.0
2017-01-05 11:20:00,39.34,39.43,39.32,39.42,183105.0,33.7119,33.789,33.6948,33.7805,183105.0
2017-01-05 11:25:00,39.42,39.53,39.41,39.52,269548.0,33.7805,33.8747,33.7719,33.8662,269548.0
2017-01-05 11:30:00,39.53,39.63,39.49,39.54,200848.0,33.8747,33.9604,33.8405,33.8833,200848.0
2017-01-05 11:35:00,39.54,39.61,39.52,39.6,168804.0,33.8833,33.9433,33.8662,33.9347,168804.0
2017-01-05 11:40:00,39.6,39.63,39.58,39.61,98408.0,33.9347,33.9604,33.9176,33.9433,98408.0
2017-01-05 11:45:00,39.62,39.63,39.55,39.58,213910.0,33.9519,33.9604,33.8919,33.9176,213910.0
2017-01-05 11:50:00,39.57,39.6,39.52,39.54,167567.0,33.909,33.9347,33.8662,33.8833,167567.0
2017-01-05 11:55:00,39.55,39.72,39.53,39.69,290767.0,33.8919,34.0375,33.8747,34.0118,290767.0
2017-01-05 12:00:00,39.7,39.71,39.58,39.59,94387.0,34.0204,34.029,33.9176,33.9261,94387.0
2017-01-05 12:05:00,39.59,39.59,39.47,39.48,112299.0,33.9261,33.9261,33.8233,33.8319,112299.0
2017-01-05 12:10:00,39.48,39.48,39.43,39.44,95193.0,33.8319,33.8319,33.789,33.7976,95193.0
2017-01-05 12:15:00,39.45,39.58,39.44,39.56,110978.0,33.8062,33.9176,33.7976,33.9004,110978.0
2017-01-05 12:20:00,39.55,39.58,39.52,39.57,58802.0,33.8919,33.9176,33.8662,33.909,58802.0
2017-01-05 12:25:00,39.58,39.58,39.51,39.55,50875.0,33.9176,33.9176,33.8576,33.8919,50875.0
2017-01-05 12:30:00,39.54,39.56,39.51,39.51,55725.0,33.8833,33.9004,33.8576,33.8576,55725.0
2017-01-05 12:35:00,39.52,39.55,39.51,39.54,53546.0,33.8662,33.8919,33.8576,33.8833,53546.0
2017-01-05 12:40:00,39.54,39.55,39.47,39.49,75786.0,33.8833,33.8919,33.8233,33.8405,75786.0
2017-01-05 12:45:00,39.49,39.5,39.46,39.46,35319.0,33.8405,33.849,33.8147,33.8147,35319.0
2017-01-05 12:50:00,39.46,39.53,39.46,39.5,88359.0,33.8147,33.8747,33.8147,33.849,88359.0
2017-01-05 12:55:00,39.5,39.52,39.48,39.49,34265.0,33.849,33.8662,33.8319,33.8405,34265.0
2017-01-05 13:00:00,39.49,39.49,39.47,39.48,77357.0,33.8405,33.8405,33.8233,33.8319,77357.0
2017-01-05 13:05:00,39.48,39.48,39.45,39.47,50726.0,33.8319,33.8319,33.8062,33.8233,50726.0
2017-01-05 13:10:00,39.48,39.49,39.46,39.46,29846.0,33.8319,33.8405,33.8147,33.8147,29846.0
2017-01-05 13:15:00,39.46,39.47,39.43,39.43,50590.0,33.8147,33.8233,33.789,33.789,50590.0
2017-01-05 13:20:00,39.43,39.49,39.42,39.45,58372.0,33.789,33.8405,33.7805,33.8062,58372.0
2017-01-05 13:25:00,39.46,39.49,39.45,39.47,31049.0,33.8147,33.8405,33.8062,33.8233,31049.0
2017-01-05 13:30:00,39.47,39.52,39.46,39.5,43908.0,33.8233,33.8662,33.8147,33.849,43908.0
2017-01-05 13:35:00,39.51,39.54,39.5,39.52,101932.0,33.8576,33.8833,33.849,33.8662,101932.0
2017-01-05 13:40:00,39.52,39.53,39.49,39.52,50348.0,33.8662,33.8747,33.8405,33.8662,50348.0
2017-01-05 13:45:00,39.52,39.55,39.51,39.55,39801.0,33.8662,33.8919,33.8576,33.8919,39801.0
2017-01-05 13:50:00,39.55,39.56,39.54,39.55,21905.0,33.8919,33.9004,33.8833,33.8919,21905.0
2017-01-05 13:55:00,39.56,39.57,39.55,39.55,33769.0,33.9004,33.909,33.8919,33.8919,33769.0
2017-01-05 14:00:00,39.55,39.59,39.55,39.59,32485.0,33.8919,33.9261,33.8919,33.9261,32485.0
2017-01-05 14:05:00,39.59,39.61,39.56,39.59,108260.0,33.9261,33.9433,33.9004,33.9261,108260.0
2017-01-05 14:10:00,39.59,39.6,39.58,39.59,60933.0,33.9261,33.9347,33.9176,33.9261,60933.0
2017-01-05 14:15:00,39.6,39.61,39.58,39.58,104154.0,33.9347,33.9433,33.9176,33.9176,104154.0
2017-01-05 14:20:00,39.58,39.65,39.57,39.63,83277.0,33.9176,33.9776,33.909,33.9604,83277.0
2017-01-05 14:25:00,39.64,39.64,39.6,39.61,51183.0,33.969,33.969,33.9347,33.9433,51183.0
2017-01-05 14:30:00,39.6,39.63,39.59,39.61,126681.0,33.9347,33.9604,33.9261,33.9433,126681.0
2017-01-05 14:35:00,39.61,39.63,39.6,39.6,34807.0,33.9433,33.9604,33.9347,33.9347,34807.0
2017-01-05 14:40:00,39.6,39.61,39.56,39.57,67506.0,33.9347,33.9433,33.9004,33.909,67506.0
2017-01-05 14:45:00,39.58,39.59,39.55,39.58,47356.0,33.9176,33.9261,33.8919,33.9176,47356.0
2017-01-05 14:50:00,39.59,39.66,39.58,39.65,124011.0,33.9261,33.9861,33.9176,33.9776,124011.0
2017-01-05 14:55:00,39.66,39.68,39.63,39.66,122044.0,33.9861,34.0033,33.9604,33.9861,122044.0
2017-01-05 15:00:00,39.66,39.68,39.65,39.67,63745.0,33.9861,34.0033,33.9776,33.9947,63745.0
2017-01-05 15:05:00,39.68,39.68,39.65,39.66,47750.0,34.0033,34.0033,33.9776,33.9861,47750.0
2017-01-05 15:10:00,39.66,39.7,39.65,39.69,108696.0,33.9861,34.0204,33.9776,34.0118,108696.0
2017-01-05 15:15:00,39.69,39.74,39.68,39.7,249346.0,34.0118,34.0547,34.0033,34.0204,249346.0
2017-01-05 15:20:00,39.71,39.74,39.69,39.74,145215.0,34.029,34.0547,34.0118,34.0547,145215.0
2017-01-05 15:25:00,39.74,39.75,39.71,39.74,116836.0,34.0547,34.0633,34.029,34.0547,116836.0
2017-01-05 15:30:00,39.73,39.75,39.72,39.73,168458.0,34.0461,34.0633,34.0375,34.0461,168458.0
2017-01-05 15:35:00,39.73,39.73,39.68,39.68,269103.0,34.0461,34.0461,34.0033,34.0033,269103.0
2017-01-05 15:40:00,39.68,39.71,39.68,39.7,211707.0,34.0033,34.029,34.0033,34.0204,211707.0
2017-01-05 15:45:00,39.7,39.72,39.69,39.69,238615.0,34.0204,34.0375,34.0118,34.0118,238615.0
2017-01-05 15:50:00,39.69,39.73,39.69,39.7,237805.0,34.0118,34.0461,34.0118,34.0204,237805.0
2017-01-05 15:55:00,39.7,39.72,39.67,39.7,504734.0,34.0204,34.0375,33.9947,34.0204,504734.0
2017-01-06 09:30:00,39.7,39.92,39.7,39.72,264779.0,34.0204,34.2089,34.0204,34.0375,264779.0
2017-01-06 09:35:00,39.73,39.8,39.66,39.79,131099.0,34.0461,34.1061,33.9861,34.0975,131099.0
2017-01-06 09:40:00,39.8,39.93,39.78,39.91,178787.0,34.1061,34.2175,34.089,34.2004,178787.0
2017-01-06 09:45:00,39.91,39.96,39.87,39.94,168185.0,34.2004,34.2432,34.1661,34.2261,168185.0
2017-01-06 09:50:00,39.94,40.06,39.93,40.05,541766.0,34.2261,34.3289,34.2175,34.3203,541766.0
2017-01-06 09:55:00,40.05,40.12,40.04,40.1,191324.0,34.3203,34.3803,34.3118,34.3632,191324.0
2017-01-06 10:00:00,40.09,40.22,40.04,40.22,297108.0,34.3546,34.466,34.3118,34.466,297108.0
2017-01-06 10:05:00,40.22,40.27,40.15,40.16,214913.0,34.466,34.5089,34.406,34.4146,214913.0
2017-01-06 10:10:00,40.16,40.18,40.11,40.15,211221.0,34.4146,34.4317,34.3718,34.406,211221.0
2017-01-06 10:15:00,40.15,40.15,40.07,40.13,148448.0,34.406,34.406,34.3375,34.3889,148448.0
2017-01-06 10:20:00,40.14,40.19,40.12,40.15,126555.0,34.3975,34.4403,34.3803,34.406,126555.0
2017-01-06 10:25:00,40.14,40.17,40.13,40.16,148975.0,34.3975,34.4232,34.3889,34.4146,148975.0
2017-01-06 10:30:00,40.17,40.23,40.14,40.23,141752.0,34.4232,34.4746,34.3975,34.4746,141752.0
2017-01-06 10:35:00,40.23,40.25,40.21,40.25,130653.0,34.4746,34.4917,34.4574,34.4917,130653.0
2017-01-06 10:40:00,40.25,40.32,40.2,40.24,299928.0,34.4917,34.5517,34.4489,34.4832,299928.0
2017-01-06 10:45:00,40.24,40.24,40.16,40.19,148232.0,34.4832,34.4832,34.4146,34.4403,148232.0
2017-01-06 10:50:00,40.2,40.26,40.18,40.26,94791.0,34.4489,34.5003,34.4317,34.5003,94791.0
2017-01-06 10:55:00,40.25,40.26,40.19,40.22,144139.0,34.4917,34.5003,34.4403,34.466,144139.0
2017-01-06 11:00:00,40.22,40.3,40.22,40.28,150728.0,34.466,34.5346,34.466,34.5174,150728.0
2017-01-06 11:05:00,40.29,40.37,40.28,40.36,324117.0,34.526,34.5946,34.5174,34.586,324117.0
2017-01-06 11:10:00,40.35,40.44,40.33,40.44,175443.0,34.5774,34.6545,34.5603,34.6545,175443.0
2017-01-06 11:15:00,40.44,40.45,40.4,40.41,188021.0,34.6545,34.6631,34.6203,34.6288,188021.0
2017-01-06 11:20:00,40.42,40.43,40.4,40.43,139819.0,34.6374,34.646,34.6203,34.646,139819.0
2017-01-06 11:25:00,40.43,40.45,40.4,40.41,74455.0,34.646,34.6631,34.6203,34.6288,74455.0
2017-01-06 11:30:00,40.41,40.51,40.4,40.45,375057.0,34.6288,34.7145,34.6203,34.6631,375057.0
2017-01-06 11:35:00,40.45,40.5,40.44,40.5,103375.0,34.6631,34.706,34.6545,34.706,103375.0
2017-01-06 11:40:00,40.49,40.71,40.49,40.65,321427.0,34.6974,34.8859,34.6974,34.8345,321427.0
2017-01-06 11:45:00,40.65,40.65,40.58,40.64,162288.0,34.8345,34.8345,34.7745,34.8259,162288.0
2017-01-06 11:50:00,40.65,40.66,40.61,40.66,125911.0,34.8345,34.8431,34.8002,34.8431,125911.0
2017-01-06 11:55:00,40.65,40.7,40.62,40.7,346572.0,34.8345,34.8773,34.8088,34.8773,346572.0
2017-01-06 12:00:00,40.69,40.71,40.68,40.71,191283.0,34.8688,34.8859,34.8602,34.8859,191283.0
2017-01-06 12:05:00,40.71,40.89,40.7,40.88,313486.0,34.8859,35.0402,34.8773,35.0316,313486.0
2017-01-06 12:10:00,40.88,40.95,40.82,40.93,223943.0,35.0316,35.0916,34.9802,35.0744,223943.0
2017-01-06 12:15:00,40.94,40.95,40.88,40.91,106414.0,35.083,35.0916,35.0316,35.0573,106414.0
2017-01-06 12:20:00,40.91,40.94,40.9,40.94,108747.0,35.0573,35.083,35.0487,35.083,108747.0
2017-01-06 12:25:00,40.94,40.95,40.9,40.94,134160.0,35.083,35.0916,35.0487,35.083,134160.0
2017-01-06 12:30:00,40.94,40.95,40.84,40.95,236844.0,35.083,35.0916,34.9973,35.0916,236844.0
2017-01-06 12:35:00,40.95,40.99,40.93,40.96,280122.0,35.0916,35.1259,35.0744,35.1001,280122.0
2017-01-06 12:40:00,40.97,40.97,40.91,40.96,179767.0,35.1087,35.1087,35.0573,35.1001,179767.0
2017-01-06 12:45:00,40.95,40.98,40.94,40.95,219149.0,35.0916,35.1173,35.083,35.0916,219149.0
2017-01-06 12:50:00,40.94,40.97,40.94,40.95,105517.0,35.083,35.1087,35.083,35.0916,105517.0
2017-01-06 12:55:00,40.95,40.98,40.91,40.97,141203.0,35.0916,35.1173,35.0573,35.1087,141203.0
2017-01-06 13:00:00,40.97,40.98,40.94,40.95,97137.0,35.1087,35.1173,35.083,35.0916,97137.0
2017-01-06 13:05:00,40.96,40.98,40.9,40.93,72993.0,35.1001,35.1173,35.0487,35.0744,72993.0
2017-01-06 13:10:00,40.94,40.94,40.9,40.9,78281.0,35.083,35.083,35.0487,35.0487,78281.0
2017-01-06 13:15:00,40.9,40.96,40.9,40.92,198677.0,35.0487,35.1001,35.0487,35.0659,198677.0
2017-01-06 13:20:00,40.92,40.95,40.91,40.94,70180.0,35.0659,35.0916,35.0573,35.083,70180.0
2017-01-06 13:25:00,40.95,40.95,40.87,40.89,131976.0,35.0916,35.0916,35.023,35.0402,131976.0
2017-01-06 13:30:00,40.89,40.9,40.84,40.86,106335.0,35.0402,35.0487,34.9973,35.0145,106335.0
2017-01-06 13:35:00,40.86,40.9,40.83,40.88,116382.0,35.0145,35.0487,34.9887,35.0316,116382.0
2017-01-06 13:40:00,40.87,40.9,40.84,40.86,69651.0,35.023,35.0487,34.9973,35.0145,69651.0
2017-01-06 13:45:00,40.86,40.89,40.85,40.88,75282.0,35.0145,35.0402,35.0059,35.0316,75282.0
2017-01-06 13:50:00,40.88,40.9,40.82,40.82,105449.0,35.0316,35.0487,34.9802,34.9802,105449.0
2017-01-06 13:55:00,40.83,40.85,40.79,40.8,76553.0,34.9887,35.0059,34.9545,34.963,76553.0
2017-01-06 14:00:00,40.81,40.81,40.72,40.72,130200.0,34.9716,34.9716,34.8945,34.8945,130200.0
2017-01-06 14:05:00,40.72,40.77,40.69,40.72,171241.0,34.8945,34.9373,34.8688,34.8945,171241.0
2017-01-06 14:10:00,40.72,40.73,40.64,40.64,98560.0,34.8945,34.9031,34.8259,34.8259,98560.0
2017-01-06 14:15:00,40.65,40.76,40.64,40.72,153996.0,34.8345,34.9288,34.8259,34.8945,153996.0
2017-01-06 14:20:00,40.72,40.74,40.67,40.73,115992.0,34.8945,34.9116,34.8516,34.9031,115992.0
2017-01-06 14:25:00,40.73,40.75,40.68,40.69,111250.0,34.9031,34.9202,34.8602,34.8688,111250.0
2017-01-06 14:30:00,40.69,40.76,40.67,40.74,122036.0,34.8688,34.9288,34.8516,34.9116,122036.0
2017-01-06 14:35:00,40.73,40.74,40.67,40.68,89242.0,34.9031,34.9116,34.8516,34.8602,89242.0
2017-01-06 14:40:00,40.69,40.7,40.65,40.68,88229.0,34.8688,34.8773,34.8345,34.8602,88229.0
2017-01-06 14:45:00,40.68,40.7,40.62,40.63,75067.0,34.8602,34.8773,34.8088,34.8174,75067.0
2017-01-06 14:50:00,40.63,40.65,40.61,40.61,74020.0,34.8174,34.8345,34.8002,34.8002,74020.0
2017-01-06 14:55:00,40.61,40.64,40.57,40.6,80569.0,34.8002,34.8259,34.7659,34.7917,80569.0
2017-01-06 15:00:00,40.61,40.64,40.59,40.59,51476.0,34.8002,34.8259,34.7831,34.7831,51476.0
2017-01-06 15:05:00,40.59,40.63,40.59,40.6,96549.0,34.7831,34.8174,34.7831,34.7917,96549.0
2017-01-06 15:10:00,40.61,40.69,40.61,40.67,99815.0,34.8002,34.8688,34.8002,34.8516,99815.0
2017-01-06 15:15:00,40.67,40.71,40.67,40.69,127893.0,34.8516,34.8859,34.8516,34.8688,127893.0
2017-01-06 15:20:00,40.7,40.7,40.66,40.66,163916.0,34.8773,34.8773,34.8431,34.8431,163916.0
2017-01-06 15:25:00,40.67,40.69,40.64,40.65,159546.0,34.8516,34.8688,34.8259,34.8345,159546.0
2017-01-06 15:30:00,40.65,40.68,40.64,40.68,146644.0,34.8345,34.8602,34.8259,34.8602,146644.0
2017-01-06 15:35:00,40.68,40.71,40.67,40.71,115557.0,34.8602,34.8859,34.8516,34.8859,115557.0
2017-01-06 15:40:00,40.71,40.77,40.71,40.75,249165.0,34.8859,34.9373,34.8859,34.9202,249165.0
2017-01-06 15:45:00,40.75,40.8,40.74,40.8,210885.0,34.9202,34.963,34.9116,34.963,210885.0
2017-01-06 15:50:00,40.8,40.84,40.79,40.84,324471.0,34.963,34.9973,34.9545,34.9973,324471.0
2017-01-06 15:55:00,40.84,40.84,40.77,40.78,680064.0,34.9973,34.9973,34.9373,34.9459,680064.0
2017-01-09 09:30:00,40.79,40.94,40.78,40.84,237492.0,34.9545,35.083,34.9459,34.9973,237492.0
2017-01-09 09:35:00,40.83,40.87,40.75,40.85,98770.0,34.9887,35.023,34.9202,35.0059,98770.0
2017-01-09 09:40:00,40.85,40.87,40.82,40.84,159314.0,35.0059,35.023,34.9802,34.9973,159314.0
2017-01-09 09:45:00,40.84,40.85,40.71,40.73,156613.0,34.9973,35.0059,34.8859,34.9031,156613.0
2017-01-09 09:50:00,40.73,40.78,40.63,40.64,158752.0,34.9031,34.9459,34.8174,34.8259,158752.0
2017-01-09 09:55:00,40.63,40.89,40.62,40.88,151191.0,34.8174,35.0402,34.8088,35.0316,151191.0
2017-01-09 10:00:00,40.88,40.88,40.68,40.73,130363.0,35.0316,35.0316,34.8602,34.9031,130363.0
2017-01-09 10:05:00,40.73,40.78,40.71,40.76,56396.0,34.9031,34.9459,34.8859,34.9288,56396.0
2017-01-09 10:10:00,40.77,40.83,40.76,40.81,77398.0,34.9373,34.9887,34.9288,34.9716,77398.0
2017-01-09 10:15:00,40.81,40.92,40.81,40.91,128749.0,34.9716,35.0659,34.9716,35.0573,128749.0
2017-01-09 10:20:00,40.91,40.96,40.9,40.93,135159.0,35.0573,35.1001,35.0487,35.0744,135159.0
2017-01-09 10:25:00,40.93,40.97,40.9,40.97,292560.0,35.0744,35.1087,35.0487,35.1087,292560.0
2017-01-09 10:30:00,40.97,40.98,40.91,40.93,102139.0,35.1087,35.1173,35.0573,35.0744,102139.0
2017-01-09 10:35:00,40.94,40.94,40.88,40.93,106568.0,35.083,35.083,35.0316,35.0744,106568.0
2017-01-09 10:40:00,40.94,40.98,40.93,40.97,64485.0,35.083,35.1173,35.0744,35.1087,64485.0
2017-01-09 10:45:00,40.97,40.99,40.92,40.95,83881.0,35.1087,35.1259,35.0659,35.0916,83881.0
2017-01-09 10:50:00,40.96,41.06,40.95,41.02,193453.0,35.1001,35.1858,35.0916,35.1516,193453.0
2017-01-09 10:55:00,41.02,41.06,40.99,41.0,120336.0,35.1516,35.1858,35.1259,35.1344,120336.0
2017-01-09 11:00:00,41.01,41.01,40.93,40.97,124555.0,35.143,35.143,35.0744,35.1087,124555.0
2017-01-09 11:05:00,40.96,41.01,40.95,41.01,79164.0,35.1001,35.143,35.0916,35.143,79164.0
2017-01-09 11:10:00,41.0,41.02,40.98,41.0,79567.0,35.1344,35.1516,35.1173,35.1344,79567.0
2017-01-09 11:15:00,41.0,41.06,41.0,41.05,95831.0,35.1344,35.1858,35.1344,35.1773,95831.0
2017-01-09 11:20:00,41.05,41.06,40.99,41.0,106489.0,35.1773,35.1858,35.1259,35.1344,106489.0
2017-01-09 11:25:00,41.0,41.0,40.95,40.98,89107.0,35.1344,35.1344,35.0916,35.1173,89107.0
2017-01-09 11:30:00,40.98,40.99,40.95,40.97,98963.0,35.1173,35.1259,35.0916,35.1087,98963.0
2017-01-09 11:35:00,40.97,40.97,40.91,40.93,60607.0,35.1087,35.1087,35.0573,35.0744,60607.0
2017-01-09 11:40:00,40.93,40.95,40.84,40.84,72525.0,35.0744,35.0916,34.9973,34.9973,72525.0
2017-01-09 11:45:00,40.84,40.93,40.84,40.93,51105.0,34.9973,35.0744,34.9973,35.0744,51105.0
2017-01-09 11:50:00,40.93,40.95,40.9,40.93,74378.0,35.0744,35.0916,35.0487,35.0744,74378.0
2017-01-09 11:55:00,40.93,40.96,40.93,40.96,39187.0,35.0744,35.1001,35.0744,35.1001,39187.0
2017-01-09 12:00:00,40.95,40.97,40.94,40.97,67054.0,35.0916,35.1087,35.083,35.1087,67054.0
2017-01-09 12:05:00,40.97,41.04,40.97,41.01,82295.0,35.1087,35.1687,35.1087,35.143,82295.0
2017-01-09 12:10:00,41.01,41.04,40.98,41.04,74700.0,35.143,35.1687,35.1173,35.1687,74700.0
2017-01-09 12:15:00,41.04,41.05,40.97,40.98,163157.0,35.1687,35.1773,35.1087,35.1173,163157.0
2017-01-09 12:20:00,40.97,40.98,40.93,40.95,74918.0,35.1087,35.1173,35.0744,35.0916,74918.0
2017-01-09 12:25:00,40.95,40.98,40.93,40.96,95477.0,35.0916,35.1173,35.0744,35.1001,95477.0
2017-01-09 12:30:00,40.95,40.97,40.91,40.96,101716.0,35.0916,35.1087,35.0573,35.1001,101716.0
2017-01-09 12:35:00,40.96,40.97,40.93,40.93,45927.0,35.1001,35.1087,35.0744,35.0744,45927.0
2017-01-09 12:40:00,40.93,40.99,40.93,40.98,67444.0,35.0744,35.1259,35.0744,35.1173,67444.0
2017-01-09 12:45:00,40.97,40.98,40.94,40.95,57634.0,35.1087,35.1173,35.083,35.0916,57634.0
2017-01-09 12:50:00,40.95,40.99,40.94,40.96,85192.0,35.0916,35.1259,35.083,35.1001,85192.0
2017-01-09 12:55:00,40.96,40.97,40.94,40.96,34785.0,35.1001,35.1087,35.083,35.1001,34785.0
2017-01-09 13:00:00,40.96,40.97,40.93,40.94,59187.0,35.1001,35.1087,35.0744,35.083,59187.0
2017-01-09 13:05:00,40.93,40.96,40.91,40.91,24924.0,35.0744,35.1001,35.0573,35.0573,24924.0
2017-01-09 13:10:00,40.91,40.95,40.91,40.95,47606.0,35.0573,35.0916,35.0573,35.0916,47606.0
2017-01-09 13:15:00,40.94,40.97,40.93,40.97,44242.0,35.083,35.1087,35.0744,35.1087,44242.0
2017-01-09 13:20:00,40.97,40.99,40.96,40.97,64713.0,35.1087,35.1259,35.1001,35.1087,64713.0
2017-01-09 13:25:00,40.96,40.97,40.91,40.93,71527.0,35.1001,35.1087,35.0573,35.0744,71527.0
2017-01-09 13:30:00,40.93,40.93,40.9,40.93,52436.0,35.0744,35.0744,35.0487,35.0744,52436.0
2017-01-09 13:35:00,40.92,40.95,40.9,40.91,67103.0,35.0659,35.0916,35.0487,35.0573,67103.0
2017-01-09 13:40:00,40.91,40.96,40.91,40.96,49307.0,35.0573,35.1001,35.0573,35.1001,49307.0
2017-01-09 13:45:00,40.95,40.96,40.92,40.95,35508.0,35.0916,35.1001,35.0659,35.0916,35508.0
2017-01-09 13:50:00,40.95,40.96,40.92,40.96,104964.0,35.0916,35.1001,35.0659,35.1001,104964.0
2017-01-09 13:55:00,40.95,40.96,40.89,40.91,116007.0,35.0916,35.1001,35.0402,35.0573,116007.0
2017-01-09 14:00:00,40.91,40.92,40.83,40.87,144506.0,35.0573,35.0659,34.9887,35.023,144506.0
2017-01-09 14:05:00,40.86,40.87,40.84,40.86,50324.0,35.0145,35.023,34.9973,35.0145,50324.0
2017-01-09 14:10:00,40.87,40.87,40.78,40.79,109315.0,35.023,35.023,34.9459,34.9545,109315.0
2017-01-09 14:15:00,40.79,40.8,40.78,40.79,56713.0,34.9545,34.963,34.9459,34.9545,56713.0
2017-01-09 14:20:00,40.79,40.8,40.77,40.78,59362.0,34.9545,34.963,34.9373,34.9459,59362.0
2017-01-09 14:25:00,40.79,40.8,40.77,40.79,55019.0,34.9545,34.963,34.9373,34.9545,55019.0
2017-01-09 14:30:00,40.79,40.79,40.73,40.74,57097.0,34.9545,34.9545,34.9031,34.9116,57097.0
2017-01-09 14:35:00,40.74,40.8,40.74,40.8,48693.0,34.9116,34.963,34.9116,34.963,48693.0
2017-01-09 14:40:00,40.8,40.81,40.77,40.78,56918.0,34.963,34.9716,34.9373,34.9459,56918.0
2017-01-09 14:45:00,40.77,40.81,40.77,40.8,31884.0,34.9373,34.9716,34.9373,34.963,31884.0
2017-01-09 14:50:00,40.8,40.83,40.79,40.8,64346.0,34.963,34.9887,34.9545,34.963,64346.0
2017-01-09 14:55:00,40.8,40.86,40.8,40.86,44252.0,34.963,35.0145,34.963,35.0145,44252.0
2017-01-09 15:00:00,40.85,40.86,40.8,40.81,58514.0,35.0059,35.0145,34.963,34.9716,58514.0
2017-01-09 15:05:00,40.81,40.82,40.79,40.81,64709.0,34.9716,34.9802,34.9545,34.9716,64709.0
2017-01-09 15:10:00,40.82,40.85,40.72,40.8,297791.0,34.9802,35.0059,34.8945,34.963,297791.0
2017-01-09 15:15:00,40.81,40.84,40.76,40.81,99512.0,34.9716,34.9973,34.9288,34.9716,99512.0
2017-01-09 15:20:00,40.81,40.81,40.74,40.74,57038.0,34.9716,34.9716,34.9116,34.9116,57038.0
2017-01-09 15:25:00,40.75,40.81,40.74,40.8,75869.0,34.9202,34.9716,34.9116,34.963,75869.0
2017-01-09 15:30:00,40.8,40.83,40.8,40.81,96846.0,34.963,34.9887,34.963,34.9716,96846.0
2017-01-09 15:35:00,40.81,40.83,40.8,40.8,48609.0,34.9716,34.9887,34.963,34.963,48609.0
2017-01-09 15:40:00,40.8,40.82,40.79,40.8,91724.0,34.963,34.9802,34.9545,34.963,91724.0
2017-01-09 15:45:00,40.8,40.82,40.78,40.79,115234.0,34.963,34.9802,34.9459,34.9545,115234.0
2017-01-09 15:50:00,40.79,40.83,40.78,40.8,216723.0,34.9545,34.9887,34.9459,34.963,216723.0
2017-01-09 15:55:00,40.8,40.81,40.73,40.75,574853.0,34.963,34.9716,34.9031,34.9202,574853.0
2017-01-10 09:30:00,40.81,40.95,40.78,40.94,176023.0,34.9716,35.0916,34.9459,35.083,176023.0
2017-01-10 09:35:00,40.95,41.02,40.9,40.99,209859.0,35.0916,35.1516,35.0487,35.1259,209859.0
2017-01-10 09:40:00,40.99,41.06,40.97,41.02,129559.0,35.1259,35.1858,35.1087,35.1516,129559.0
2017-01-10 09:45:00,41.02,41.08,41.0,41.05,60872.0,35.1516,35.203,35.1344,35.1773,60872.0
2017-01-10 09:50:00,41.04,41.06,40.95,40.97,85541.0,35.1687,35.1858,35.0916,35.1087,85541.0
2017-01-10 09:55:00,40.97,41.0,40.96,40.98,104546.0,35.1087,35.1344,35.1001,35.1173,104546.0
2017-01-10 10:00:00,40.98,40.98,40.91,40.92,75815.0,35.1173,35.1173,35.0573,35.0659,75815.0
2017-01-10 10:05:00,40.93,40.93,40.83,40.83,61537.0,35.0744,35.0744,34.9887,34.9887,61537.0
2017-01-10 10:10:00,40.84,40.88,40.83,40.87,36248.0,34.9973,35.0316,34.9887,35.023,36248.0
2017-01-10 10:15:00,40.87,40.87,40.83,40.86,108943.0,35.023,35.023,34.9887,35.0145,108943.0
2017-01-10 10:20:00,40.86,40.94,40.86,40.93,105839.0,35.0145,35.083,35.0145,35.0744,105839.0
2017-01-10 10:25:00,40.93,41.0,40.93,41.0,106606.0,35.0744,35.1344,35.0744,35.1344,106606.0
2017-01-10 10:30:00,41.0,41.01,40.94,40.96,51494.0,35.1344,35.143,35.083,35.1001,51494.0
2017-01-10 10:35:00,40.97,40.97,40.9,40.91,35358.0,35.1087,35.1087,35.0487,35.0573,35358.0
2017-01-10 10:40:00,40.91,40.92,40.89,40.91,100642.0,35.0573,35.0659,35.0402,35.0573,100642.0
2017-01-10 10:45:00,40.91,40.96,40.9,40.91,87097.0,35.0573,35.1001,35.0487,35.0573,87097.0
2017-01-10 10:50:00,40.91,40.94,40.87,40.9,85889.0,35.0573,35.083,35.023,35.0487,85889.0
2017-01-10 10:55:00,40.9,40.93,40.89,40.92,93038.0,35.0487,35.0744,35.0402,35.0659,93038.0
2017-01-10 11:00:00,40.92,40.99,40.91,40.99,43326.0,35.0659,35.1259,35.0573,35.1259,43326.0
2017-01-10 11:05:00,40.99,41.0,40.96,40.96,42674.0,35.1259,35.1344,35.1001,35.1001,42674.0
2017-01-10 11:10:00,40.97,41.03,40.96,41.02,120729.0,35.1087,35.1601,35.1001,35.1516,120729.0
2017-01-10 11:15:00,41.02,41.02,40.99,41.0,69506.0,35.1516,35.1516,35.1259,35.1344,69506.0
2017-01-10 11:20:00,41.0,41.09,40.99,41.08,174352.0,35.1344,35.2116,35.1259,35.203,174352.0
2017-01-10 11:25:00,41.09,41.15,41.07,41.11,85004.0,35.2116,35.263,35.1944,35.2287,85004.0
2017-01-10 11:30:00,41.12,41.16,41.12,41.16,131202.0,35.2373,35.2715,35.2373,35.2715,131202.0
2017-01-10 11:35:00,41.16,41.2,41.15,41.18,97183.0,35.2715,35.3058,35.263,35.2887,97183.0
2017-01-10 11:40:00,41.19,41.21,41.17,41.21,70782.0,35.2972,35.3144,35.2801,35.3144,70782.0
2017-01-10 11:45:00,41.21,41.27,41.2,41.27,114926.0,35.3144,35.3658,35.3058,35.3658,114926.0
2017-01-10 11:50:00,41.26,41.28,41.25,41.27,75775.0,35.3572,35.3744,35.3487,35.3658,75775.0
2017-01-10 11:55:00,41.27,41.33,41.27,41.27,135459.0,35.3658,35.4172,35.3658,35.3658,135459.0
2017-01-10 12:00:00,41.27,41.28,41.21,41.22,115322.0,35.3658,35.3744,35.3144,35.323,115322.0
2017-01-10 12:05:00,41.21,41.3,41.21,41.3,69541.0,35.3144,35.3915,35.3144,35.3915,69541.0
2017-01-10 12:10:00,41.3,41.35,41.29,41.35,69599.0,35.3915,35.4344,35.3829,35.4344,69599.0
2017-01-10 12:15:00,41.34,41.38,41.34,41.37,90815.0,35.4258,35.4601,35.4258,35.4515,90815.0
2017-01-10 12:20:00,41.37,41.4,41.36,41.36,50334.0,35.4515,35.4772,35.4429,35.4429,50334.0
2017-01-10 12:25:00,41.35,41.4,41.35,41.38,141019.0,35.4344,35.4772,35.4344,35.4601,141019.0
2017-01-10 12:30:00,41.38,41.43,41.38,41.43,39973.0,35.4601,35.5029,35.4601,35.5029,39973.0
2017-01-10 12:35:00,41.42,41.44,41.36,41.38,86479.0,35.4943,35.5115,35.4429,35.4601,86479.0
2017-01-10 12:40:00,41.37,41.41,41.37,41.41,38979.0,35.4515,35.4858,35.4515,35.4858,38979.0
2017-01-10 12:45:00,41.41,41.45,41.4,41.44,88092.0,35.4858,35.52,35.4772,35.5115,88092.0
2017-01-10 12:50:00,41.43,41.47,41.41,41.47,86300.0,35.5029,35.5372,35.4858,35.5372,86300.0
2017-01-10 12:55:00,41.46,41.5,41.46,41.48,59487.0,35.5286,35.5629,35.5286,35.5458,59487.0
2017-01-10 13:00:00,41.48,41.48,41.41,41.43,55065.0,35.5458,35.5458,35.4858,35.5029,55065.0
2017-01-10 13:05:00,41.42,41.45,41.41,41.44,40184.0,35.4943,35.52,35.4858,35.5115,40184.0
2017-01-10 13:10:00,41.44,41.44,41.4,41.42,26913.0,35.5115,35.5115,35.4772,35.4943,26913.0
2017-01-10 13:15:00,41.41,41.46,41.4,41.46,47593.0,35.4858,35.5286,35.4772,35.5286,47593.0
2017-01-10 13:20:00,41.46,41.5,41.46,41.47,46527.0,35.5286,35.5629,35.5286,35.5372,46527.0
2017-01-10 13:25:00,41.47,41.47,41.41,41.44,37091.0,35.5372,35.5372,35.4858,35.5115,37091.0
2017-01-10 13:30:00,41.44,41.44,41.4,41.41,65608.0,35.5115,35.5115,35.4772,35.4858,65608.0
2017-01-10 13:35:00,41.41,41.44,41.4,41.44,31595.0,35.4858,35.5115,35.4772,35.5115,31595.0
2017-01-10 13:40:00,41.44,41.44,41.39,41.4,138344.0,35.5115,35.5115,35.4686,35.4772,138344.0
2017-01-10 13:45:00,41.4,41.45,41.38,41.42,52793.0,35.4772,35.52,35.4601,35.4943,52793.0
2017-01-10 13:50:00,41.41,41.42,41.38,41.42,55529.0,35.4858,35.4943,35.4601,35.4943,55529.0
2017-01-10 13:55:00,41.41,41.41,41.34,41.36,71024.0,35.4858,35.4858,35.4258,35.4429,71024.0
2017-01-10 14:00:00,41.35,41.42,41.35,41.41,104195.0,35.4344,35.4943,35.4344,35.4858,104195.0
2017-01-10 14:05:00,41.41,41.42,41.39,41.42,38973.0,35.4858,35.4943,35.4686,35.4943,38973.0
2017-01-10 14:10:00,41.41,41.47,41.41,41.46,165855.0,35.4858,35.5372,35.4858,35.5286,165855.0
2017-01-10 14:15:00,41.47,41.55,41.46,41.55,147184.0,35.5372,35.6057,35.5286,35.6057,147184.0
2017-01-10 14:20:00,41.55,41.55,41.49,41.5,66655.0,35.6057,35.6057,35.5543,35.5629,66655.0
2017-01-10 14:25:00,41.49,41.49,41.45,41.45,62796.0,35.5543,35.5543,35.52,35.52,62796.0
2017-01-10 14:30:00,41.46,41.47,41.44,41.44,65054.0,35.5286,35.5372,35.5115,35.5115,65054.0
2017-01-10 14:35:00,41.45,41.47,41.41,41.47,101208.0,35.52,35.5372,35.4858,35.5372,101208.0
2017-01-10 14:40:00,41.46,41.56,41.46,41.52,157436.0,35.5286,35.6143,35.5286,35.58,157436.0
2017-01-10 14:45:00,41.51,41.53,41.51,41.53,66114.0,35.5715,35.5886,35.5715,35.5886,66114.0
2017-01-10 14:50:00,41.52,41.58,41.52,41.58,117598.0,35.58,35.6315,35.58,35.6315,117598.0
2017-01-10 14:55:00,41.58,41.61,41.55,41.57,113747.0,35.6315,35.6572,35.6057,35.6229,113747.0
2017-01-10 15:00:00,41.58,41.58,41.56,41.58,94474.0,35.6315,35.6315,35.6143,35.6315,94474.0
2017-01-10 15:05:00,41.58,41.59,41.57,41.58,63751.0,35.6315,35.64,35.6229,35.6315,63751.0
2017-01-10 15:10:00,41.58,41.6,41.56,41.6,48861.0,35.6315,35.6486,35.6143,35.6486,48861.0
2017-01-10 15:15:00,41.6,41.62,41.56,41.59,115052.0,35.6486,35.6657,35.6143,35.64,115052.0
2017-01-10 15:20:00,41.59,41.6,41.54,41.55,101941.0,35.64,35.6486,35.5972,35.6057,101941.0
2017-01-10 15:25:00,41.55,41.56,41.49,41.51,102832.0,35.6057,35.6143,35.5543,35.5715,102832.0
2017-01-10 15:30:00,41.51,41.52,41.45,41.46,293164.0,35.5715,35.58,35.52,35.5286,293164.0
2017-01-10 15:35:00,41.46,41.46,41.42,41.44,131846.0,35.5286,35.5286,35.4943,35.5115,131846.0
2017-01-10 15:40:00,41.43,41.43,41.32,41.34,316089.0,35.5029,35.5029,35.4086,35.4258,316089.0
2017-01-10 15:45:00,41.35,41.39,41.32,41.32,300932.0,35.4344,35.4686,35.4086,35.4086,300932.0
2017-01-10 15:50:00,41.32,41.35,41.32,41.33,228807.0,35.4086,35.4344,35.4086,35.4172,228807.0
2017-01-10 15:55:00,41.33,41.34,41.27,41.28,544227.0,35.4172,35.4258,35.3658,35.3744,544227.0
2017-01-11 09:30:00,41.05,41.05,40.81,40.95,170633.0,35.4042,35.4042,35.1972,35.318,170633.0
2017-01-11 09:35:00,40.96,41.12,40.93,41.03,119008.0,35.3266,35.4646,35.3007,35.3869,119008.0
2017-01-11 09:40:00,41.04,41.13,40.95,41.13,156583.0,35.3956,35.4732,35.318,35.4732,156583.0
2017-01-11 09:45:00,41.13,41.17,41.1,41.11,103325.0,35.4732,35.5077,35.4473,35.4559,103325.0
2017-01-11 09:50:00,41.1,41.18,41.09,41.16,107313.0,35.4473,35.5163,35.4387,35.4991,107313.0
2017-01-11 09:55:00,41.16,41.18,41.09,41.13,68953.0,35.4991,35.5163,35.4387,35.4732,68953.0
2017-01-11 10:00:00,41.13,41.16,41.11,41.12,64444.0,35.4732,35.4991,35.4559,35.4646,64444.0
2017-01-11 10:05:00,41.13,41.22,41.1,41.22,131476.0,35.4732,35.5508,35.4473,35.5508,131476.0
2017-01-11 10:10:00,41.22,41.31,41.2,41.3,119954.0,35.5508,35.6284,35.5336,35.6198,119954.0
2017-01-11 10:15:00,41.3,41.34,41.29,41.34,185956.0,35.6198,35.6543,35.6112,35.6543,185956.0
2017-01-11 10:20:00,41.33,41.35,41.26,41.29,91324.0,35.6457,35.6629,35.5853,35.6112,91324.0
2017-01-11 10:25:00,41.28,41.35,41.28,41.33,71039.0,35.6026,35.6629,35.6026,35.6457,71039.0
2017-01-11 10:30:00,41.32,41.42,41.31,41.35,90908.0,35.6371,35.7233,35.6284,35.6629,90908.0
2017-01-11 10:35:00,41.34,41.4,41.33,41.38,69056.0,35.6543,35.7061,35.6457,35.6888,69056.0
2017-01-11 10:40:00,41.39,41.39,41.29,41.34,98908.0,35.6974,35.6974,35.6112,35.6543,98908.0
2017-01-11 10:45:00,41.33,41.34,41.28,41.32,71348.0,35.6457,35.6543,35.6026,35.6371,71348.0
2017-01-11 10:50:00,41.32,41.33,41.13,41.14,100035.0,35.6371,35.6457,35.4732,35.4818,100035.0
2017-01-11 10:55:00,41.14,41.15,41.08,41.11,123441.0,35.4818,35.4904,35.4301,35.4559,123441.0
2017-01-11 11:00:00,41.11,41.14,41.06,41.13,78557.0,35.4559,35.4818,35.4128,35.4732,78557.0
2017-01-11 11:05:00,41.13,41.15,41.09,41.12,74720.0,35.4732,35.4904,35.4387,35.4646,74720.0
2017-01-11 11:10:00,41.12,41.14,41.07,41.14,53288.0,35.4646,35.4818,35.4214,35.4818,53288.0
2017-01-11 11:15:00,41.14,41.17,41.09,41.09,107095.0,35.4818,35.5077,35.4387,35.4387,107095.0
2017-01-11 11:20:00,41.09,41.1,40.68,40.68,203620.0,35.4387,35.4473,35.0851,35.0851,203620.0
2017-01-11 11:25:00,40.69,40.77,40.61,40.67,207325.0,35.0937,35.1627,35.0247,35.0765,207325.0
2017-01-11 11:30:00,40.68,40.72,40.57,40.62,112270.0,35.0851,35.1196,34.9902,35.0333,112270.0
2017-01-11 11:35:00,40.62,40.65,40.5,40.53,106725.0,35.0333,35.0592,34.9298,34.9557,106725.0
2017-01-11 11:40:00,40.54,40.74,40.52,40.73,163670.0,34.9643,35.1368,34.9471,35.1282,163670.0
2017-01-11 11:45:00,40.73,40.84,40.7,40.79,122090.0,35.1282,35.2231,35.1023,35.18,122090.0
2017-01-11 11:50:00,40.79,40.91,40.73,40.91,92659.0,35.18,35.2835,35.1282,35.2835,92659.0
2017-01-11 11:55:00,40.91,41.03,40.85,41.01,97742.0,35.2835,35.3869,35.2317,35.3697,97742.0
2017-01-11 12:00:00,41.01,41.06,40.95,40.95,110314.0,35.3697,35.4128,35.318,35.318,110314.0
2017-01-11 12:05:00,40.95,40.98,40.87,40.92,56891.0,35.318,35.3438,35.249,35.2921,56891.0
2017-01-11 12:10:00,40.92,40.95,40.84,40.88,53390.0,35.2921,35.318,35.2231,35.2576,53390.0
2017-01-11 12:15:00,40.88,40.93,40.82,40.9,92145.0,35.2576,35.3007,35.2058,35.2748,92145.0
2017-01-11 12:20:00,40.9,40.9,40.76,40.79,89015.0,35.2748,35.2748,35.1541,35.18,89015.0
2017-01-11 12:25:00,40.8,40.88,40.78,40.85,72508.0,35.1886,35.2576,35.1713,35.2317,72508.0
2017-01-11 12:30:00,40.86,40.88,40.74,40.77,79626.0,35.2403,35.2576,35.1368,35.1627,79626.0
2017-01-11 12:35:00,40.77,40.8,40.73,40.77,73333.0,35.1627,35.1886,35.1282,35.1627,73333.0
2017-01-11 12:40:00,40.77,40.77,40.65,40.71,75244.0,35.1627,35.1627,35.0592,35.111,75244.0
2017-01-11 12:45:00,40.71,40.71,40.51,40.54,131319.0,35.111,35.111,34.9385,34.9643,131319.0
2017-01-11 12:50:00,40.54,40.62,40.53,40.62,88182.0,34.9643,35.0333,34.9557,35.0333,88182.0
2017-01-11 12:55:00,40.62,40.68,40.57,40.66,63202.0,35.0333,35.0851,34.9902,35.0678,63202.0
2017-01-11 13:00:00,40.66,40.76,40.66,40.71,85658.0,35.0678,35.1541,35.0678,35.111,85658.0
2017-01-11 13:05:00,40.71,40.77,40.7,40.75,63817.0,35.111,35.1627,35.1023,35.1455,63817.0
2017-01-11 13:10:00,40.74,40.74,40.64,40.72,82742.0,35.1368,35.1368,35.0506,35.1196,82742.0
2017-01-11 13:15:00,40.71,40.72,40.6,40.62,77212.0,35.111,35.1196,35.0161,35.0333,77212.0
2017-01-11 13:20:00,40.62,40.65,40.55,40.57,65639.0,35.0333,35.0592,34.973,34.9902,65639.0
2017-01-11 13:25:00,40.57,40.58,40.52,40.54,75086.0,34.9902,34.9988,34.9471,34.9643,75086.0
2017-01-11 13:30:00,40.54,40.54,40.48,40.53,104567.0,34.9643,34.9643,34.9126,34.9557,104567.0
2017-01-11 13:35:00,40.53,40.69,40.5,40.68,94297.0,34.9557,35.0937,34.9298,35.0851,94297.0
2017-01-11 13:40:00,40.67,40.76,40.67,40.76,54988.0,35.0765,35.1541,35.0765,35.1541,54988.0
2017-01-11 13:45:00,40.76,40.77,40.71,40.73,54553.0,35.1541,35.1627,35.111,35.1282,54553.0
2017-01-11 13:50:00,40.73,40.79,40.72,40.78,70588.0,35.1282,35.18,35.1196,35.1713,70588.0
2017-01-11 13:55:00,40.79,40.81,40.76,40.79,62053.0,35.18,35.1972,35.1541,35.18,62053.0
2017-01-11 14:00:00,40.79,40.79,40.73,40.77,52942.0,35.18,35.18,35.1282,35.1627,52942.0
2017-01-11 14:05:00,40.77,40.77,40.72,40.72,43569.0,35.1627,35.1627,35.1196,35.1196,43569.0
2017-01-11 14:10:00,40.73,40.82,40.72,40.82,62826.0,35.1282,35.2058,35.1196,35.2058,62826.0
2017-01-11 14:15:00,40.82,40.87,40.81,40.85,76865.0,35.2058,35.249,35.1972,35.2317,76865.0
2017-01-11 14:20:00,40.86,40.89,40.83,40.89,126591.0,35.2403,35.2662,35.2145,35.2662,126591.0
2017-01-11 14:25:00,40.88,40.94,40.87,40.93,63551.0,35.2576,35.3093,35.249,35.3007,63551.0
2017-01-11 14:30:00,40.93,40.99,40.92,40.96,119066.0,35.3007,35.3524,35.2921,35.3266,119066.0
2017-01-11 14:35:00,40.96,40.97,40.93,40.97,94501.0,35.3266,35.3352,35.3007,35.3352,94501.0
2017-01-11 14:40:00,40.97,41.0,40.95,40.97,98320.0,35.3352,35.3611,35.318,35.3352,98320.0
2017-01-11 14:45:00,40.96,40.99,40.94,40.99,64862.0,35.3266,35.3524,35.3093,35.3524,64862.0
2017-01-11 14:50:00,40.98,40.99,40.93,40.95,56008.0,35.3438,35.3524,35.3007,35.318,56008.0
2017-01-11 14:55:00,40.96,40.99,40.95,40.99,72201.0,35.3266,35.3524,35.318,35.3524,72201.0
2017-01-11 15:00:00,40.98,41.01,40.97,41.0,66857.0,35.3438,35.3697,35.3352,35.3611,66857.0
2017-01-11 15:05:00,41.0,41.08,41.0,41.07,99130.0,35.3611,35.4301,35.3611,35.4214,99130.0
2017-01-11 15:10:00,41.07,41.08,41.01,41.03,247156.0,35.4214,35.4301,35.3697,35.3869,247156.0
2017-01-11 15:15:00,41.03,41.07,41.03,41.07,139315.0,35.3869,35.4214,35.3869,35.4214,139315.0
2017-01-11 15:20:00,41.08,41.12,41.07,41.09,145934.0,35.4301,35.4646,35.4214,35.4387,145934.0
2017-01-11 15:25:00,41.08,41.1,41.04,41.05,142022.0,35.4301,35.4473,35.3956,35.4042,142022.0
2017-01-11 15:30:00,41.04,41.06,41.02,41.03,97127.0,35.3956,35.4128,35.3783,35.3869,97127.0
2017-01-11 15:35:00,41.02,41.04,40.99,40.99,125789.0,35.3783,35.3956,35.3524,35.3524,125789.0
2017-01-11 15:40:00,41.0,41.01,40.98,40.99,152619.0,35.3611,35.3697,35.3438,35.3524,152619.0
2017-01-11 15:45:00,40.99,41.04,40.98,41.02,139012.0,35.3524,35.3956,35.3438,35.3783,139012.0
2017-01-11 15:50:00,41.02,41.06,41.02,41.05,302450.0,35.3783,35.4128,35.3783,35.4042,302450.0
2017-01-11 15:55:00,41.05,41.1,41.04,41.08,458863.0,35.4042,35.4473,35.3956,35.4301,458863.0
2017-01-12 09:30:00,40.79,40.79,40.48,40.57,301486.0,35.18,35.18,34.9126,34.9902,301486.0
2017-01-12 09:35:00,40.58,40.58,40.32,40.43,216609.0,34.9988,34.9988,34.7746,34.8695,216609.0
2017-01-12 09:40:00,40.41,40.56,40.4,40.5,106719.0,34.8522,34.9816,34.8436,34.9298,106719.0
2017-01-12 09:45:00,40.5,40.57,40.48,40.54,80125.0,34.9298,34.9902,34.9126,34.9643,80125.0
2017-01-12 09:50:00,40.54,40.69,40.54,40.63,92266.0,34.9643,35.0937,34.9643,35.042,92266.0
2017-01-12 09:55:00,40.63,40.7,40.57,40.66,134335.0,35.042,35.1023,34.9902,35.0678,134335.0
2017-01-12 10:00:00,40.66,40.69,40.58,40.67,312484.0,35.0678,35.0937,34.9988,35.0765,312484.0
2017-01-12 10:05:00,40.67,40.68,40.43,40.5,137309.0,35.0765,35.0851,34.8695,34.9298,137309.0
2017-01-12 10:10:00,40.49,40.52,40.45,40.48,97813.0,34.9212,34.9471,34.8867,34.9126,97813.0
2017-01-12 10:15:00,40.48,40.49,40.38,40.38,118569.0,34.9126,34.9212,34.8263,34.8263,118569.0
2017-01-12 10:20:00,40.38,40.45,40.35,40.39,137650.0,34.8263,34.8867,34.8005,34.835,137650.0
2017-01-12 10:25:00,40.39,40.46,40.38,40.46,104925.0,34.835,34.8953,34.8263,34.8953,104925.0
2017-01-12 10:30:00,40.46,40.49,40.39,40.43,111130.0,34.8953,34.9212,34.835,34.8695,111130.0
2017-01-12 10:35:00,40.43,40.45,40.39,40.43,61928.0,34.8695,34.8867,34.835,34.8695,61928.0
2017-01-12 10:40:00,40.43,40.44,40.4,40.42,128033.0,34.8695,34.8781,34.8436,34.8608,128033.0
2017-01-12 10:45:00,40.41,40.45,40.39,40.44,155689.0,34.8522,34.8867,34.835,34.8781,155689.0
2017-01-12 10:50:00,40.44,40.5,40.43,40.44,150259.0,34.8781,34.9298,34.8695,34.8781,150259.0
2017-01-12 10:55:00,40.44,40.45,40.38,40.43,115004.0,34.8781,34.8867,34.8263,34.8695,115004.0
2017-01-12 11:00:00,40.42,40.43,40.33,40.34,83221.0,34.8608,34.8695,34.7832,34.7918,83221.0
2017-01-12 11:05:00,40.34,40.37,40.31,40.31,78755.0,34.7918,34.8177,34.766,34.766,78755.0
2017-01-12 11:10:00,40.31,40.35,40.31,40.33,51214.0,34.766,34.8005,34.766,34.7832,51214.0
2017-01-12 11:15:00,40.34,40.39,40.33,40.36,160707.0,34.7918,34.835,34.7832,34.8091,160707.0
2017-01-12 11:20:00,40.35,40.4,40.35,40.4,100895.0,34.8005,34.8436,34.8005,34.8436,100895.0
2017-01-12 11:25:00,40.4,40.44,40.39,40.42,77435.0,34.8436,34.8781,34.835,34.8608,77435.0
2017-01-12 11:30:00,40.43,40.44,40.37,40.38,53249.0,34.8695,34.8781,34.8177,34.8263,53249.0
2017-01-12 11:35:00,40.38,40.44,40.37,40.44,171140.0,34.8263,34.8781,34.8177,34.8781,171140.0
2017-01-12 11:40:00,40.44,40.45,40.41,40.43,83789.0,34.8781,34.8867,34.8522,34.8695,83789.0
2017-01-12 11:45:00,40.43,40.44,40.36,40.37,85892.0,34.8695,34.8781,34.8091,34.8177,85892.0
2017-01-12 11:50:00,40.37,40.42,40.36,40.41,70123.0,34.8177,34.8608,34.8091,34.8522,70123.0
2017-01-12 11:55:00,40.4,40.43,40.37,40.43,68252.0,34.8436,34.8695,34.8177,34.8695,68252.0
2017-01-12 12:00:00,40.43,40.48,40.42,40.47,75662.0,34.8695,34.9126,34.8608,34.904,75662.0
2017-01-12 12:05:00,40.47,40.49,40.46,40.48,38579.0,34.904,34.9212,34.8953,34.9126,38579.0
2017-01-12 12:10:00,40.48,40.49,40.45,40.47,59960.0,34.9126,34.9212,34.8867,34.904,59960.0
2017-01-12 12:15:00,40.48,40.52,40.47,40.48,153111.0,34.9126,34.9471,34.904,34.9126,153111.0
2017-01-12 12:20:00,40.49,40.49,40.43,40.45,50429.0,34.9212,34.9212,34.8695,34.8867,50429.0
2017-01-12 12:25:00,40.44,40.49,40.43,40.47,180725.0,34.8781,34.9212,34.8695,34.904,180725.0
2017-01-12 12:30:00,40.47,40.51,40.46,40.5,115878.0,34.904,34.9385,34.8953,34.9298,115878.0
2017-01-12 12:35:00,40.51,40.51,40.48,40.5,47329.0,34.9385,34.9385,34.9126,34.9298,47329.0
2017-01-12 12:40:00,40.5,40.52,40.49,40.51,43999.0,34.9298,34.9471,34.9212,34.9385,43999.0
2017-01-12 12:45:00,40.51,40.53,40.5,40.52,42006.0,34.9385,34.9557,34.9298,34.9471,42006.0
2017-01-12 12:50:00,40.52,40.54,40.5,40.54,67806.0,34.9471,34.9643,34.9298,34.9643,67806.0
2017-01-12 12:55:00,40.53,40.54,40.52,40.53,21163.0,34.9557,34.9643,34.9471,34.9557,21163.0
2017-01-12 13:00:00,40.54,40.56,40.51,40.51,58534.0,34.9643,34.9816,34.9385,34.9385,58534.0
2017-01-12 13:05:00,40.52,40.52,40.46,40.51,45218.0,34.9471,34.9471,34.8953,34.9385,45218.0
2017-01-12 13:10:00,40.5,40.54,40.5,40.54,27683.0,34.9298,34.9643,34.9298,34.9643,27683.0
2017-01-12 13:15:00,40.54,40.58,40.53,40.56,49274.0,34.9643,34.9988,34.9557,34.9816,49274.0
2017-01-12 13:20:00,40.56,40.57,40.52,40.54,42188.0,34.9816,34.9902,34.9471,34.9643,42188.0
2017-01-12 13:25:00,40.54,40.55,40.52,40.54,21026.0,34.9643,34.973,34.9471,34.9643,21026.0
2017-01-12 13:30:00,40.54,40.58,40.54,40.56,45315.0,34.9643,34.9988,34.9643,34.9816,45315.0
2017-01-12 13:35:00,40.55,40.6,40.54,40.55,93761.0,34.973,35.0161,34.9643,34.973,93761.0
2017-01-12 13:40:00,40.55,40.6,40.54,40.58,75314.0,34.973,35.0161,34.9643,34.9988,75314.0
2017-01-12 13:45:00,40.58,40.61,40.57,40.59,50606.0,34.9988,35.0247,34.9902,35.0075,50606.0
2017-01-12 13:50:00,40.59,40.6,40.58,40.6,27571.0,35.0075,35.0161,34.9988,35.0161,27571.0
2017-01-12 13:55:00,40.59,40.61,40.59,40.61,43182.0,35.0075,35.0247,35.0075,35.0247,43182.0
2017-01-12 14:00:00,40.61,40.61,40.55,40.55,79383.0,35.0247,35.0247,34.973,34.973,79383.0
2017-01-12 14:05:00,40.56,40.56,40.5,40.54,82508.0,34.9816,34.9816,34.9298,34.9643,82508.0
2017-01-12 14:10:00,40.54,40.58,40.51,40.58,78403.0,34.9643,34.9988,34.9385,34.9988,78403.0
2017-01-12 14:15:00,40.58,40.61,40.57,40.58,62403.0,34.9988,35.0247,34.9902,34.9988,62403.0
2017-01-12 14:20:00,40.58,40.58,40.54,40.54,60928.0,34.9988,34.9988,34.9643,34.9643,60928.0
2017-01-12 14:25:00,40.55,40.57,40.54,40.56,46272.0,34.973,34.9902,34.9643,34.9816,46272.0
2017-01-12 14:30:00,40.57,40.61,40.56,40.61,85874.0,34.9902,35.0247,34.9816,35.0247,85874.0
2017-01-12 14:35:00,40.62,40.68,40.61,40.68,61070.0,35.0333,35.0851,35.0247,35.0851,61070.0
2017-01-12 14:40:00,40.68,40.69,40.65,40.69,56766.0,35.0851,35.0937,35.0592,35.0937,56766.0
2017-01-12 14:45:00,40.69,40.7,40.66,40.69,48087.0,35.0937,35.1023,35.0678,35.0937,48087.0
2017-01-12 14:50:00,40.69,40.73,40.68,40.72,44090.0,35.0937,35.1282,35.0851,35.1196,44090.0
2017-01-12 14:55:00,40.73,40.77,40.72,40.76,66539.0,35.1282,35.1627,35.1196,35.1541,66539.0
2017-01-12 15:00:00,40.77,40.77,40.67,40.69,69902.0,35.1627,35.1627,35.0765,35.0937,69902.0
2017-01-12 15:05:00,40.69,40.69,40.66,40.66,32706.0,35.0937,35.0937,35.0678,35.0678,32706.0
2017-01-12 15:10:00,40.66,40.67,40.65,40.66,52217.0,35.0678,35.0765,35.0592,35.0678,52217.0
2017-01-12 15:15:00,40.67,40.69,40.65,40.66,150207.0,35.0765,35.0937,35.0592,35.0678,150207.0
2017-01-12 15:20:00,40.66,40.67,40.65,40.67,53078.0,35.0678,35.0765,35.0592,35.0765,53078.0
2017-01-12 15:25:00,40.66,40.67,40.65,40.66,45334.0,35.0678,35.0765,35.0592,35.0678,45334.0
2017-01-12 15:30:00,40.65,40.69,40.65,40.68,140545.0,35.0592,35.0937,35.0592,35.0851,140545.0
2017-01-12 15:35:00,40.69,40.74,40.66,40.73,88289.0,35.0937,35.1368,35.0678,35.1282,88289.0
2017-01-12 15:40:00,40.74,40.74,40.68,40.7,110795.0,35.1368,35.1368,35.0851,35.1023,110795.0
2017-01-12 15:45:00,40.7,40.73,40.69,40.73,169548.0,35.1023,35.1282,35.0937,35.1282,169548.0
2017-01-12 15:50:00,40.73,40.74,40.69,40.71,159348.0,35.1282,35.1368,35.0937,35.111,159348.0
2017-01-12 15:55:00,40.71,40.79,40.7,40.71,574618.0,35.111,35.18,35.1023,35.111,574618.0
2017-01-13 09:30:00,40.75,40.9,40.72,40.86,175877.0,35.1455,35.2748,35.1196,35.2403,175877.0
2017-01-13 09:35:00,40.85,41.04,40.84,40.99,178856.0,35.2317,35.3956,35.2231,35.3524,178856.0
2017-01-13 09:40:00,40.99,41.0,40.8,40.85,60084.0,35.3524,35.3611,35.1886,35.2317,60084.0
2017-01-13 09:45:00,40.86,40.9,40.78,40.78,53018.0,35.2403,35.2748,35.1713,35.1713,53018.0
2017-01-13 09:50:00,40.78,40.82,40.75,40.77,60802.0,35.1713,35.2058,35.1455,35.1627,60802.0
2017-01-13 09:55:00,40.77,40.8,40.73,40.75,62211.0,35.1627,35.1886,35.1282,35.1455,62211.0
2017-01-13 10:00:00,40.75,40.77,40.69,40.71,52699.0,35.1455,35.1627,35.0937,35.111,52699.0
2017-01-13 10:05:00,40.71,40.8,40.71,40.79,53571.0,35.111,35.1886,35.111,35.18,53571.0
2017-01-13 10:10:00,40.79,40.8,40.74,40.77,38316.0,35.18,35.1886,35.1368,35.1627,38316.0
2017-01-13 10:15:00,40.77,40.78,40.72,40.77,87033.0,35.1627,35.1713,35.1196,35.1627,87033.0
2017-01-13 10:20:00,40.76,40.82,40.76,40.82,43937.0,35.1541,35.2058,35.1541,35.2058,43937.0
2017-01-13 10:25:00,40.82,40.91,40.81,40.88,106918.0,35.2058,35.2835,35.1972,35.2576,106918.0
2017-01-13 10:30:00,40.88,40.94,40.87,40.91,67192.0,35.2576,35.3093,35.249,35.2835,67192.0
2017-01-13 10:35:00,40.91,40.92,40.85,40.9,54790.0,35.2835,35.2921,35.2317,35.2748,54790.0
2017-01-13 10:40:00,40.9,40.92,40.86,40.91,100298.0,35.2748,35.2921,35.2403,35.2835,100298.0
2017-01-13 10:45:00,40.92,41.01,40.91,41.01,90762.0,35.2921,35.3697,35.2835,35.3697,90762.0
2017-01-13 10:50:00,41.0,41.05,41.0,41.02,111045.0,35.3611,35.4042,35.3611,35.3783,111045.0
2017-01-13 10:55:00,41.03,41.06,41.0,41.02,209159.0,35.3869,35.4128,35.3611,35.3783,209159.0
2017-01-13 11:00:00,41.03,41.04,41.0,41.01,132052.0,35.3869,35.3956,35.3611,35.3697,132052.0
2017-01-13 11:05:00,41.01,41.02,40.98,40.99,139476.0,35.3697,35.3783,35.3438,35.3524,139476.0
2017-01-13 11:10:00,40.98,40.99,40.95,40.97,67906.0,35.3438,35.3524,35.318,35.3352,67906.0
2017-01-13 11:15:00,40.98,41.04,40.95,41.04,137627.0,35.3438,35.3956,35.318,35.3956,137627.0
2017-01-13 11:20:00,41.03,41.09,41.03,41.06,105376.0,35.3869,35.4387,35.3869,35.4128,105376.0
2017-01-13 11:25:00,41.06,41.1,41.05,41.1,50894.0,35.4128,35.4473,35.4042,35.4473,50894.0
2017-01-13 11:30:00,41.1,41.1,41.01,41.05,128512.0,35.4473,35.4473,35.3697,35.4042,128512.0
2017-01-13 11:35:00,41.05,41.08,41.04,41.07,96919.0,35.4042,35.4301,35.3956,35.4214,96919.0
2017-01-13 11:40:00,41.07,41.13,41.06,41.13,63924.0,35.4214,35.4732,35.4128,35.4732,63924.0
2017-01-13 11:45:00,41.12,41.19,41.12,41.19,93259.0,35.4646,35.5249,35.4646,35.5249,93259.0
2017-01-13 11:50:00,41.19,41.23,41.18,41.23,101189.0,35.5249,35.5594,35.5163,35.5594,101189.0
2017-01-13 11:55:00,41.23,41.24,41.21,41.23,86723.0,35.5594,35.5681,35.5422,35.5594,86723.0
2017-01-13 12:00:00,41.23,41.25,41.17,41.22,121923.0,35.5594,35.5767,35.5077,35.5508,121923.0
2017-01-13 12:05:00,41.22,41.25,41.2,41.24,56878.0,35.5508,35.5767,35.5336,35.5681,56878.0
2017-01-13 12:10:00,41.24,41.28,41.22,41.28,108706.0,35.5681,35.6026,35.5508,35.6026,108706.0
2017-01-13 12:15:00,41.29,41.32,41.24,41.26,130820.0,35.6112,35.6371,35.5681,35.5853,130820.0
2017-01-13 12:20:00,41.27,41.29,41.25,41.29,49561.0,35.5939,35.6112,35.5767,35.6112,49561.0
2017-01-13 12:25:00,41.29,41.31,41.27,41.31,34088.0,35.6112,35.6284,35.5939,35.6284,34088.0
2017-01-13 12:30:00,41.3,41.36,41.28,41.28,107707.0,35.6198,35.6716,35.6026,35.6026,107707.0
2017-01-13 12:35:00,41.28,41.29,41.25,41.27,59622.0,35.6026,35.6112,35.5767,35.5939,59622.0
2017-01-13 12:40:00,41.27,41.27,41.22,41.23,52025.0,35.5939,35.5939,35.5508,35.5594,52025.0
2017-01-13 12:45:00,41.23,41.25,41.22,41.25,51398.0,35.5594,35.5767,35.5508,35.5767,51398.0
2017-01-13 12:50:00,41.25,41.32,41.24,41.3,55334.0,35.5767,35.6371,35.5681,35.6198,55334.0
2017-01-13 12:55:00,41.3,41.34,41.3,41.32,109955.0,35.6198,35.6543,35.6198,35.6371,109955.0
2017-01-13 13:00:00,41.33,41.36,41.31,41.32,176088.0,35.6457,35.6716,35.6284,35.6371,176088.0
2017-01-13 13:05:00,41.32,41.35,41.31,41.32,73126.0,35.6371,35.6629,35.6284,35.6371,73126.0
2017-01-13 13:10:00,41.32,41.32,41.26,41.26,61619.0,35.6371,35.6371,35.5853,35.5853,61619.0
2017-01-13 13:15:00,41.27,41.27,41.24,41.24,62167.0,35.5939,35.5939,35.5681,35.5681,62167.0
2017-01-13 13:20:00,41.25,41.25,41.18,41.18,44544.0,35.5767,35.5767,35.5163,35.5163,44544.0
2017-01-13 13:25:00,41.18,41.24,41.17,41.2,102409.0,35.5163,35.5681,35.5077,35.5336,102409.0
2017-01-13 13:30:00,41.2,41.27,41.2,41.22,110773.0,35.5336,35.5939,35.5336,35.5508,110773.0
2017-01-13 13:35:00,41.22,41.23,41.16,41.17,100572.0,35.5508,35.5594,35.4991,35.5077,100572.0
2017-01-13 13:40:00,41.16,41.22,41.16,41.19,121865.0,35.4991,35.5508,35.4991,35.5249,121865.0
2017-01-13 13:45:00,41.19,41.19,41.13,41.15,52766.0,35.5249,35.5249,35.4732,35.4904,52766.0
2017-01-13 13:50:00,41.14,41.2,41.14,41.17,113069.0,35.4818,35.5336,35.4818,35.5077,113069.0
2017-01-13 13:55:00,41.18,41.19,41.17,41.18,41577.0,35.5163,35.5249,35.5077,35.5163,41577.0
2017-01-13 14:00:00,41.17,41.2,41.17,41.2,38209.0,35.5077,35.5336,35.5077,35.5336,38209.0
2017-01-13 14:05:00,41.2,41.2,41.17,41.18,66956.0,35.5336,35.5336,35.5077,35.5163,66956.0
2017-01-13 14:10:00,41.17,41.18,41.11,41.12,178242.0,35.5077,35.5163,35.4559,35.4646,178242.0
2017-01-13 14:15:00,41.12,41.15,41.05,41.06,160318.0,35.4646,35.4904,35.4042,35.4128,160318.0
2017-01-13 14:20:00,41.07,41.11,41.06,41.07,74580.0,35.4214,35.4559,35.4128,35.4214,74580.0
2017-01-13 14:25:00,41.06,41.1,41.02,41.04,103671.0,35.4128,35.4473,35.3783,35.3956,103671.0
2017-01-13 14:30:00,41.04,41.08,41.03,41.05,71321.0,35.3956,35.4301,35.3869,35.4042,71321.0
2017-01-13 14:35:00,41.04,41.07,41.03,41.07,44881.0,35.3956,35.4214,35.3869,35.4214,44881.0
2017-01-13 14:40:00,41.07,41.07,41.03,41.06,60935.0,35.4214,35.4214,35.3869,35.4128,60935.0
2017-01-13 14:45:00,41.05,41.08,41.05,41.08,61623.0,35.4042,35.4301,35.4042,35.4301,61623.0
2017-01-13 14:50:00,41.08,41.08,41.05,41.07,91015.0,35.4301,35.4301,35.4042,35.4214,91015.0
2017-01-13 14:55:00,41.08,41.09,41.07,41.08,78741.0,35.4301,35.4387,35.4214,35.4301,78741.0
2017-01-13 15:00:00,41.09,41.1,41.04,41.05,213044.0,35.4387,35.4473,35.3956,35.4042,213044.0
2017-01-13 15:05:00,41.05,41.06,41.04,41.05,73345.0,35.4042,35.4128,35.3956,35.4042,73345.0
2017-01-13 15:10:00,41.04,41.05,41.0,41.0,43173.0,35.3956,35.4042,35.3611,35.3611,43173.0
2017-01-13 15:15:00,41.01,41.01,40.98,40.99,82296.0,35.3697,35.3697,35.3438,35.3524,82296.0
2017-01-13 15:20:00,40.99,41.0,40.95,40.95,51355.0,35.3524,35.3611,35.318,35.318,51355.0
2017-01-13 15:25:00,40.95,40.98,40.94,40.96,106644.0,35.318,35.3438,35.3093,35.3266,106644.0
2017-01-13 15:30:00,40.96,40.99,40.92,40.97,126724.0,35.3266,35.3524,35.2921,35.3352,126724.0
2017-01-13 15:35:00,40.97,40.99,40.95,40.96,115468.0,35.3352,35.3524,35.318,35.3266,115468.0
2017-01-13 15:40:00,40.97,41.03,40.96,41.02,162879.0,35.3352,35.3869,35.3266,35.3783,162879.0
2017-01-13 15:45:00,41.02,41.04,40.98,40.99,194619.0,35.3783,35.3956,35.3438,35.3524,194619.0
2017-01-13 15:50:00,40.98,41.0,40.96,40.96,388569.0,35.3438,35.3611,35.3266,35.3266,388569.0
2017-01-13 15:55:00,40.96,40.97,40.91,40.93,427116.0,35.3266,35.3352,35.2835,35.3007,427116.0
2017-01-17 09:30:00,40.67,40.71,40.54,40.57,253808.0,35.0765,35.111,34.9643,34.9902,253808.0
2017-01-17 09:35:00,40.56,40.72,40.53,40.69,108060.0,34.9816,35.1196,34.9557,35.0937,108060.0
2017-01-17 09:40:00,40.68,40.7,40.62,40.69,115669.0,35.0851,35.1023,35.0333,35.0937,115669.0
2017-01-17 09:45:00,40.69,40.73,40.66,40.73,132465.0,35.0937,35.1282,35.0678,35.1282,132465.0
2017-01-17 09:50:00,40.73,40.77,40.71,40.73,52529.0,35.1282,35.1627,35.111,35.1282,52529.0
2017-01-17 09:55:00,40.73,40.74,40.62,40.64,119658.0,35.1282,35.1368,35.0333,35.0506,119658.0
2017-01-17 10:00:00,40.64,40.73,40.63,40.73,91657.0,35.0506,35.1282,35.042,35.1282,91657.0
2017-01-17 10:05:00,40.73,40.83,40.7,40.83,159821.0,35.1282,35.2145,35.1023,35.2145,159821.0
2017-01-17 10:10:00,40.84,40.86,40.83,40.84,89644.0,35.2231,35.2403,35.2145,35.2231,89644.0
2017-01-17 10:15:00,40.83,40.88,40.83,40.84,56396.0,35.2145,35.2576,35.2145,35.2231,56396.0
2017-01-17 10:20:00,40.85,40.87,40.82,40.84,39004.0,35.2317,35.249,35.2058,35.2231,39004.0
2017-01-17 10:25:00,40.85,40.88,40.83,40.86,81682.0,35.2317,35.2576,35.2145,35.2403,81682.0
2017-01-17 10:30:00,40.87,40.9,40.83,40.85,72069.0,35.249,35.2748,35.2145,35.2317,72069.0
2017-01-17 10:35:00,40.85,40.88,40.84,40.85,74062.0,35.2317,35.2576,35.2231,35.2317,74062.0
2017-01-17 10:40:00,40.85,40.86,40.76,40.76,74077.0,35.2317,35.2403,35.1541,35.1541,74077.0
2017-01-17 10:45:00,40.77,40.79,40.74,40.77,64746.0,35.1627,35.18,35.1368,35.1627,64746.0
2017-01-17 10:50:00,40.77,40.83,40.75,40.83,63057.0,35.1627,35.2145,35.1455,35.2145,63057.0
2017-01-17 10:55:00,40.82,40.85,40.79,40.8,44458.0,35.2058,35.2317,35.18,35.1886,44458.0
2017-01-17 11:00:00,40.8,40.91,40.79,40.89,256053.0,35.1886,35.2835,35.18,35.2662,256053.0
2017-01-17 11:05:00,40.88,40.91,40.86,40.9,61555.0,35.2576,35.2835,35.2403,35.2748,61555.0
2017-01-17 11:10:00,40.9,40.92,40.86,40.88,213087.0,35.2748,35.2921,35.2403,35.2576,213087.0
2017-01-17 11:15:00,40.87,40.95,40.86,40.93,188035.0,35.249,35.318,35.2403,35.3007,188035.0
2017-01-17 11:20:00,40.93,40.97,40.91,40.96,48226.0,35.3007,35.3352,35.2835,35.3266,48226.0
2017-01-17 11:25:00,40.96,40.97,40.92,40.96,93371.0,35.3266,35.3352,35.2921,35.3266,93371.0
2017-01-17 11:30:00,40.96,40.99,40.95,40.97,159403.0,35.3266,35.3524,35.318,35.3352,159403.0
2017-01-17 11:35:00,40.98,41.02,40.96,40.99,235587.0,35.3438,35.3783,35.3266,35.3524,235587.0
2017-01-17 11:40:00,40.99,40.99,40.95,40.97,89633.0,35.3524,35.3524,35.318,35.3352,89633.0
2017-01-17 11:45:00,40.97,41.0,40.96,40.99,88550.0,35.3352,35.3611,35.3266,35.3524,88550.0
2017-01-17 11:50:00,40.99,41.01,40.98,40.99,59452.0,35.3524,35.3697,35.3438,35.3524,59452.0
2017-01-17 11:55:00,40.99,40.99,40.92,40.92,43922.0,35.3524,35.3524,35.2921,35.2921,43922.0
2017-01-17 12:00:00,40.92,40.92,40.87,40.91,85362.0,35.2921,35.2921,35.249,35.2835,85362.0
2017-01-17 12:05:00,40.92,40.93,40.91,40.93,26664.0,35.2921,35.3007,35.2835,35.3007,26664.0
2017-01-17 12:10:00,40.93,40.93,40.89,40.93,57425.0,35.3007,35.3007,35.2662,35.3007,57425.0
2017-01-17 12:15:00,40.93,40.98,40.92,40.96,47655.0,35.3007,35.3438,35.2921,35.3266,47655.0
2017-01-17 12:20:00,40.96,40.99,40.95,40.97,24662.0,35.3266,35.3524,35.318,35.3352,24662.0
2017-01-17 12:25:00,40.98,40.99,40.95,40.96,33368.0,35.3438,35.3524,35.318,35.3266,33368.0
2017-01-17 12:30:00,40.96,40.99,40.95,40.97,38439.0,35.3266,35.3524,35.318,35.3352,38439.0
2017-01-17 12:35:00,40.98,40.98,40.96,40.97,12701.0,35.3438,35.3438,35.3266,35.3352,12701.0
2017-01-17 12:40:00,40.96,40.99,40.96,40.98,46592.0,35.3266,35.3524,35.3266,35.3438,46592.0
2017-01-17 12:45:00,40.98,40.99,40.93,40.96,52311.0,35.3438,35.3524,35.3007,35.3266,52311.0
2017-01-17 12:50:00,40.96,40.98,40.94,40.94,29006.0,35.3266,35.3438,35.3093,35.3093,29006.0
2017-01-17 12:55:00,40.95,40.98,40.94,40.98,104694.0,35.318,35.3438,35.3093,35.3438,104694.0
2017-01-17 13:00:00,40.98,40.99,40.97,40.99,21689.0,35.3438,35.3524,35.3352,35.3524,21689.0
2017-01-17 13:05:00,40.98,40.99,40.98,40.98,22084.0,35.3438,35.3524,35.3438,35.3438,22084.0
2017-01-17 13:10:00,40.98,41.03,40.98,41.0,74478.0,35.3438,35.3869,35.3438,35.3611,74478.0
2017-01-17 13:15:00,41.0,41.02,41.0,41.02,26146.0,35.3611,35.3783,35.3611,35.3783,26146.0
2017-01-17 13:20:00,41.02,41.03,41.0,41.01,61219.0,35.3783,35.3869,35.3611,35.3697,61219.0
2017-01-17 13:25:00,41.01,41.02,40.98,40.98,29649.0,35.3697,35.3783,35.3438,35.3438,29649.0
2017-01-17 13:30:00,40.99,41.02,40.98,41.01,35275.0,35.3524,35.3783,35.3438,35.3697,35275.0
2017-01-17 13:35:00,41.0,41.03,41.0,41.01,44240.0,35.3611,35.3869,35.3611,35.3697,44240.0
2017-01-17 13:40:00,41.01,41.02,40.99,41.0,27122.0,35.3697,35.3783,35.3524,35.3611,27122.0
2017-01-17 13:45:00,41.01,41.03,40.99,41.0,72582.0,35.3697,35.3869,35.3524,35.3611,72582.0
2017-01-17 13:50:00,41.0,41.02,40.98,41.01,52914.0,35.3611,35.3783,35.3438,35.3697,52914.0
2017-01-17 13:55:00,41.0,41.04,41.0,41.02,55864.0,35.3611,35.3956,35.3611,35.3783,55864.0
2017-01-17 14:00:00,41.02,41.03,40.98,40.98,34107.0,35.3783,35.3869,35.3438,35.3438,34107.0
2017-01-17 14:05:00,40.98,40.99,40.93,40.94,100780.0,35.3438,35.3524,35.3007,35.3093,100780.0
2017-01-17 14:10:00,40.94,40.95,40.89,40.9,59895.0,35.3093,35.318,35.2662,35.2748,59895.0
2017-01-17 14:15:00,40.9,40.9,40.86,40.87,54433.0,35.2748,35.2748,35.2403,35.249,54433.0
2017-01-17 14:20:00,40.87,40.87,40.81,40.81,72995.0,35.249,35.249,35.1972,35.1972,72995.0
2017-01-17 14:25:00,40.81,40.83,40.79,40.8,43160.0,35.1972,35.2145,35.18,35.1886,43160.0
2017-01-17 14:30:00,40.8,40.88,40.79,40.87,48232.0,35.1886,35.2576,35.18,35.249,48232.0
2017-01-17 14:35:00,40.87,40.88,40.84,40.87,50256.0,35.249,35.2576,35.2231,35.249,50256.0
2017-01-17 14:40:00,40.87,40.87,40.83,40.87,68728.0,35.249,35.249,35.2145,35.249,68728.0
2017-01-17 14:45:00,40.87,40.89,40.85,40.87,26720.0,35.249,35.2662,35.2317,35.249,26720.0
2017-01-17 14:50:00,40.87,40.88,40.84,40.84,55446.0,35.249,35.2576,35.2231,35.2231,55446.0
2017-01-17 14:55:00,40.85,40.86,40.83,40.84,29949.0,35.2317,35.2403,35.2145,35.2231,29949.0
2017-01-17 15:00:00,40.85,40.86,40.79,40.81,58164.0,35.2317,35.2403,35.18,35.1972,58164.0
2017-01-17 15:05:00,40.82,40.82,40.78,40.79,51044.0,35.2058,35.2058,35.1713,35.18,51044.0
2017-01-17 15:10:00,40.79,40.83,40.79,40.82,30459.0,35.18,35.2145,35.18,35.2058,30459.0
2017-01-17 15:15:00,40.82,40.86,40.81,40.86,61316.0,35.2058,35.2403,35.1972,35.2403,61316.0
2017-01-17 15:20:00,40.86,40.86,40.83,40.85,42631.0,35.2403,35.2403,35.2145,35.2317,42631.0
2017-01-17 15:25:00,40.85,40.85,40.82,40.84,38949.0,35.2317,35.2317,35.2058,35.2231,38949.0
2017-01-17 15:30:00,40.83,40.87,40.82,40.87,59218.0,35.2145,35.249,35.2058,35.249,59218.0
2017-01-17 15:35:00,40.87,40.89,40.85,40.88,48425.0,35.249,35.2662,35.2317,35.2576,48425.0
2017-01-17 15:40:00,40.88,40.89,40.86,40.87,61404.0,35.2576,35.2662,35.2403,35.249,61404.0
2017-01-17 15:45:00,40.87,40.88,40.85,40.86,66849.0,35.249,35.2576,35.2317,35.2403,66849.0
2017-01-17 15:50:00,40.85,40.87,40.83,40.84,101037.0,35.2317,35.249,35.2145,35.2231,101037.0
2017-01-17 15:55:00,40.84,40.9,40.81,40.89,451153.0,35.2231,35.2748,35.1972,35.2662,451153.0
2017-01-18 09:30:00,41.05,41.1,40.85,40.87,166638.0,35.4042,35.4473,35.2317,35.249,166638.0
2017-01-18 09:35:00,40.87,40.91,40.81,40.9,47184.0,35.249,35.2835,35.1972,35.2748,47184.0
2017-01-18 09:40:00,40.9,40.9,40.7,40.71,65178.0,35.2748,35.2748,35.1023,35.111,65178.0
2017-01-18 09:45:00,40.7,40.71,40.61,40.67,73874.0,35.1023,35.111,35.0247,35.0765,73874.0
2017-01-18 09:50:00,40.67,40.7,40.61,40.7,38856.0,35.0765,35.1023,35.0247,35.1023,38856.0
2017-01-18 09:55:00,40.7,40.74,40.69,40.73,52834.0,35.1023,35.1368,35.0937,35.1282,52834.0
2017-01-18 10:00:00,40.72,40.74,40.65,40.74,44994.0,35.1196,35.1368,35.0592,35.1368,44994.0
2017-01-18 10:05:00,40.73,40.73,40.67,40.69,47134.0,35.1282,35.1282,35.0765,35.0937,47134.0
2017-01-18 10:10:00,40.69,40.73,40.68,40.73,21304.0,35.0937,35.1282,35.0851,35.1282,21304.0
2017-01-18 10:15:00,40.73,40.76,40.71,40.72,27009.0,35.1282,35.1541,35.111,35.1196,27009.0
2017-01-18 10:20:00,40.71,40.76,40.7,40.73,74559.0,35.111,35.1541,35.1023,35.1282,74559.0
2017-01-18 10:25:00,40.73,40.76,40.7,40.74,41636.0,35.1282,35.1541,35.1023,35.1368,41636.0
2017-01-18 10:30:00,40.75,40.78,40.73,40.76,31127.0,35.1455,35.1713,35.1282,35.1541,31127.0
2017-01-18 10:35:00,40.76,40.82,40.75,40.8,25958.0,35.1541,35.2058,35.1455,35.1886,25958.0
2017-01-18 10:40:00,40.8,40.8,40.72,40.72,30253.0,35.1886,35.1886,35.1196,35.1196,30253.0
2017-01-18 10:45:00,40.73,40.74,40.7,40.74,47319.0,35.1282,35.1368,35.1023,35.1368,47319.0
2017-01-18 10:50:00,40.74,40.78,40.73,40.76,46615.0,35.1368,35.1713,35.1282,35.1541,46615.0
2017-01-18 10:55:00,40.75,40.82,40.75,40.8,55515.0,35.1455,35.2058,35.1455,35.1886,55515.0
2017-01-18 11:00:00,40.8,40.83,40.78,40.8,35048.0,35.1886,35.2145,35.1713,35.1886,35048.0
2017-01-18 11:05:00,40.8,40.8,40.72,40.72,30605.0,35.1886,35.1886,35.1196,35.1196,30605.0
2017-01-18 11:10:00,40.73,40.74,40.65,40.65,58392.0,35.1282,35.1368,35.0592,35.0592,58392.0
2017-01-18 11:15:00,40.66,40.67,40.62,40.62,76204.0,35.0678,35.0765,35.0333,35.0333,76204.0
2017-01-18 11:20:00,40.63,40.66,40.62,40.65,96685.0,35.042,35.0678,35.0333,35.0592,96685.0
2017-01-18 11:25:00,40.65,40.7,40.65,40.68,33047.0,35.0592,35.1023,35.0592,35.0851,33047.0
2017-01-18 11:30:00,40.69,40.71,40.68,40.7,35217.0,35.0937,35.111,35.0851,35.1023,35217.0
2017-01-18 11:35:00,40.69,40.7,40.64,40.67,96993.0,35.0937,35.1023,35.0506,35.0765,96993.0
2017-01-18 11:40:00,40.66,40.72,40.66,40.7,32602.0,35.0678,35.1196,35.0678,35.1023,32602.0
2017-01-18 11:45:00,40.7,40.71,40.68,40.7,22721.0,35.1023,35.111,35.0851,35.1023,22721.0
2017-01-18 11:50:00,40.7,40.73,40.69,40.71,22916.0,35.1023,35.1282,35.0937,35.111,22916.0
2017-01-18 11:55:00,40.72,40.72,40.62,40.63,41444.0,35.1196,35.1196,35.0333,35.042,41444.0
2017-01-18 12:00:00,40.63,40.66,40.61,40.64,28786.0,35.042,35.0678,35.0247,35.0506,28786.0
2017-01-18 12:05:00,40.64,40.66,40.63,40.65,18511.0,35.0506,35.0678,35.042,35.0592,18511.0
2017-01-18 12:10:00,40.65,40.69,40.64,40.67,23083.0,35.0592,35.0937,35.0506,35.0765,23083.0
2017-01-18 12:15:00,40.68,40.68,40.63,40.65,28712.0,35.0851,35.0851,35.042,35.0592,28712.0
2017-01-18 12:20:00,40.65,40.65,40.63,40.64,38831.0,35.0592,35.0592,35.042,35.0506,38831.0
2017-01-18 12:25:00,40.63,40.65,40.62,40.65,26817.0,35.042,35.0592,35.0333,35.0592,26817.0
2017-01-18 12:30:00,40.65,40.7,40.64,40.69,23757.0,35.0592,35.1023,35.0506,35.0937,23757.0
2017-01-18 12:35:00,40.69,40.7,40.66,40.66,23667.0,35.0937,35.1023,35.0678,35.0678,23667.0
2017-01-18 12:40:00,40.66,40.67,40.64,40.65,14497.0,35.0678,35.0765,35.0506,35.0592,14497.0
2017-01-18 12:45:00,40.64,40.67,40.63,40.63,25948.0,35.0506,35.0765,35.042,35.042,25948.0
2017-01-18 12:50:00,40.63,40.64,40.61,40.62,46261.0,35.042,35.0506,35.0247,35.0333,46261.0
2017-01-18 12:55:00,40.62,40.62,40.58,40.59,50061.0,35.0333,35.0333,34.9988,35.0075,50061.0
2017-01-18 13:00:00,40.58,40.59,40.56,40.57,50062.0,34.9988,35.0075,34.9816,34.9902,50062.0
2017-01-18 13:05:00,40.57,40.58,40.55,40.57,49237.0,34.9902,34.9988,34.973,34.9902,49237.0
2017-01-18 13:10:00,40.56,40.57,40.54,40.54,35885.0,34.9816,34.9902,34.9643,34.9643,35885.0
2017-01-18 13:15:00,40.55,40.55,40.51,40.52,49694.0,34.973,34.973,34.9385,34.9471,49694.0
2017-01-18 13:20:00,40.52,40.56,40.51,40.54,57645.0,34.9471,34.9816,34.9385,34.9643,57645.0
2017-01-18 13:25:00,40.53,40.56,40.52,40.53,37777.0,34.9557,34.9816,34.9471,34.9557,37777.0
2017-01-18 13:30:00,40.54,40.58,40.54,40.58,42162.0,34.9643,34.9988,34.9643,34.9988,42162.0
2017-01-18 13:35:00,40.57,40.63,40.57,40.62,30829.0,34.9902,35.042,34.9902,35.0333,30829.0
2017-01-18 13:40:00,40.61,40.63,40.59,40.6,24163.0,35.0247,35.042,35.0075,35.0161,24163.0
2017-01-18 13:45:00,40.59,40.6,40.58,40.59,35831.0,35.0075,35.0161,34.9988,35.0075,35831.0
2017-01-18 13:50:00,40.6,40.6,40.58,40.59,17349.0,35.0161,35.0161,34.9988,35.0075,17349.0
2017-01-18 13:55:00,40.59,40.61,40.59,40.61,31851.0,35.0075,35.0247,35.0075,35.0247,31851.0
2017-01-18 14:00:00,40.61,40.69,40.61,40.69,60534.0,35.0247,35.0937,35.0247,35.0937,60534.0
2017-01-18 14:05:00,40.68,40.69,40.65,40.66,58143.0,35.0851,35.0937,35.0592,35.0678,58143.0
2017-01-18 14:10:00,40.66,40.66,40.64,40.65,33920.0,35.0678,35.0678,35.0506,35.0592,33920.0
2017-01-18 14:15:00,40.66,40.68,40.65,40.68,41018.0,35.0678,35.0851,35.0592,35.0851,41018.0
2017-01-18 14:20:00,40.68,40.68,40.61,40.63,38436.0,35.0851,35.0851,35.0247,35.042,38436.0
2017-01-18 14:25:00,40.63,40.64,40.61,40.64,23178.0,35.042,35.0506,35.0247,35.0506,23178.0
2017-01-18 14:30:00,40.64,40.64,40.61,40.62,34733.0,35.0506,35.0506,35.0247,35.0333,34733.0
2017-01-18 14:35:00,40.61,40.64,40.6,40.62,46841.0,35.0247,35.0506,35.0161,35.0333,46841.0
2017-01-18 14:40:00,40.62,40.63,40.61,40.61,29162.0,35.0333,35.042,35.0247,35.0247,29162.0
2017-01-18 14:45:00,40.61,40.63,40.6,40.62,34849.0,35.0247,35.042,35.0161,35.0333,34849.0
2017-01-18 14:50:00,40.63,40.64,40.62,40.62,21462.0,35.042,35.0506,35.0333,35.0333,21462.0
2017-01-18 14:55:00,40.63,40.65,40.62,40.65,35818.0,35.042,35.0592,35.0333,35.0592,35818.0
2017-01-18 15:00:00,40.65,40.65,40.64,40.65,10063.0,35.0592,35.0592,35.0506,35.0592,10063.0
2017-01-18 15:05:00,40.65,40.65,40.64,40.65,16795.0,35.0592,35.0592,35.0506,35.0592,16795.0
2017-01-18 15:10:00,40.65,40.68,40.64,40.68,53809.0,35.0592,35.0851,35.0506,35.0851,53809.0
2017-01-18 15:15:00,40.68,40.68,40.66,40.67,41732.0,35.0851,35.0851,35.0678,35.0765,41732.0
2017-01-18 15:20:00,40.68,40.7,40.65,40.69,68718.0,35.0851,35.1023,35.0592,35.0937,68718.0
2017-01-18 15:25:00,40.68,40.73,40.68,40.7,37473.0,35.0851,35.1282,35.0851,35.1023,37473.0
2017-01-18 15:30:00,40.71,40.72,40.67,40.68,51778.0,35.111,35.1196,35.0765,35.0851,51778.0
2017-01-18 15:35:00,40.68,40.72,40.67,40.72,69489.0,35.0851,35.1196,35.0765,35.1196,69489.0
2017-01-18 15:40:00,40.72,40.72,40.67,40.68,68525.0,35.1196,35.1196,35.0765,35.0851,68525.0
2017-01-18 15:45:00,40.68,40.71,40.66,40.69,101617.0,35.0851,35.111,35.0678,35.0937,101617.0
2017-01-18 15:50:00,40.69,40.7,40.68,40.68,88893.0,35.0937,35.1023,35.0851,35.0851,88893.0
2017-01-18 15:55:00,40.68,40.76,40.67,40.73,596980.0,35.0851,35.1541,35.0765,35.1282,596980.0
2017-01-19 09:30:00,40.64,40.73,40.55,40.7,104458.0,35.0506,35.1282,34.973,35.1023,104458.0
2017-01-19 09:35:00,40.7,40.7,40.51,40.52,87389.0,35.1023,35.1023,34.9385,34.9471,87389.0
2017-01-19 09:40:00,40.52,40.53,40.45,40.49,55382.0,34.9471,34.9557,34.8867,34.9212,55382.0
2017-01-19 09:45:00,40.5,40.56,40.47,40.48,69651.0,34.9298,34.9816,34.904,34.9126,69651.0
2017-01-19 09:50:00,40.47,40.5,40.45,40.45,39874.0,34.904,34.9298,34.8867,34.8867,39874.0
2017-01-19 09:55:00,40.46,40.47,40.42,40.46,91102.0,34.8953,34.904,34.8608,34.8953,91102.0
2017-01-19 10:00:00,40.45,40.5,40.44,40.49,113997.0,34.8867,34.9298,34.8781,34.9212,113997.0
2017-01-19 10:05:00,40.48,40.5,40.46,40.5,36743.0,34.9126,34.9298,34.8953,34.9298,36743.0
2017-01-19 10:10:00,40.49,40.51,40.45,40.47,123134.0,34.9212,34.9385,34.8867,34.904,123134.0
2017-01-19 10:15:00,40.46,40.47,40.4,40.43,111765.0,34.8953,34.904,34.8436,34.8695,111765.0
2017-01-19 10:20:00,40.43,40.44,40.4,40.41,110812.0,34.8695,34.8781,34.8436,34.8522,110812.0
2017-01-19 10:25:00,40.41,40.49,40.4,40.46,94107.0,34.8522,34.9212,34.8436,34.8953,94107.0
2017-01-19 10:30:00,40.46,40.5,40.44,40.49,59415.0,34.8953,34.9298,34.8781,34.9212,59415.0
2017-01-19 10:35:00,40.5,40.51,40.46,40.46,66448.0,34.9298,34.9385,34.8953,34.8953,66448.0
2017-01-19 10:40:00,40.47,40.48,40.44,40.48,84539.0,34.904,34.9126,34.8781,34.9126,84539.0
2017-01-19 10:45:00,40.48,40.49,40.43,40.47,147055.0,34.9126,34.9212,34.8695,34.904,147055.0
2017-01-19 10:50:00,40.47,40.49,40.43,40.44,57541.0,34.904,34.9212,34.8695,34.8781,57541.0
2017-01-19 10:55:00,40.42,40.47,40.42,40.47,47073.0,34.8608,34.904,34.8608,34.904,47073.0
2017-01-19 11:00:00,40.46,40.5,40.42,40.43,48265.0,34.8953,34.9298,34.8608,34.8695,48265.0
2017-01-19 11:05:00,40.42,40.47,40.42,40.47,76584.0,34.8608,34.904,34.8608,34.904,76584.0
2017-01-19 11:10:00,40.47,40.48,40.43,40.47,113010.0,34.904,34.9126,34.8695,34.904,113010.0
2017-01-19 11:15:00,40.47,40.5,40.46,40.48,102855.0,34.904,34.9298,34.8953,34.9126,102855.0
2017-01-19 11:20:00,40.49,40.52,40.48,40.52,111776.0,34.9212,34.9471,34.9126,34.9471,111776.0
2017-01-19 11:25:00,40.51,40.53,40.47,40.48,122959.0,34.9385,34.9557,34.904,34.9126,122959.0
2017-01-19 11:30:00,40.48,40.49,40.46,40.49,49258.0,34.9126,34.9212,34.8953,34.9212,49258.0
2017-01-19 11:35:00,40.48,40.49,40.44,40.46,185426.0,34.9126,34.9212,34.8781,34.8953,185426.0
2017-01-19 11:40:00,40.46,40.49,40.46,40.47,80179.0,34.8953,34.9212,34.8953,34.904,80179.0
2017-01-19 11:45:00,40.48,40.48,40.41,40.41,43992.0,34.9126,34.9126,34.8522,34.8522,43992.0
2017-01-19 11:50:00,40.42,40.42,40.39,40.39,93921.0,34.8608,34.8608,34.835,34.835,93921.0
2017-01-19 11:55:00,40.39,40.42,40.38,40.4,62583.0,34.835,34.8608,34.8263,34.8436,62583.0
2017-01-19 12:00:00,40.39,40.41,40.35,40.4,66926.0,34.835,34.8522,34.8005,34.8436,66926.0
2017-01-19 12:05:00,40.4,40.4,40.35,40.37,61852.0,34.8436,34.8436,34.8005,34.8177,61852.0
2017-01-19 12:10:00,40.37,40.41,40.37,40.41,83273.0,34.8177,34.8522,34.8177,34.8522,83273.0
2017-01-19 12:15:00,40.41,40.41,40.39,40.41,43492.0,34.8522,34.8522,34.835,34.8522,43492.0
2017-01-19 12:20:00,40.41,40.41,40.39,40.4,45685.0,34.8522,34.8522,34.835,34.8436,45685.0
2017-01-19 12:25:00,40.4,40.43,40.4,40.4,44745.0,34.8436,34.8695,34.8436,34.8436,44745.0
2017-01-19 12:30:00,40.4,40.41,40.38,40.41,59143.0,34.8436,34.8522,34.8263,34.8522,59143.0
2017-01-19 12:35:00,40.41,40.41,40.4,40.41,9853.0,34.8522,34.8522,34.8436,34.8522,9853.0
2017-01-19 12:40:00,40.41,40.43,40.4,40.43,24860.0,34.8522,34.8695,34.8436,34.8695,24860.0
2017-01-19 12:45:00,40.43,40.44,40.4,40.42,30909.0,34.8695,34.8781,34.8436,34.8608,30909.0
2017-01-19 12:50:00,40.43,40.43,40.41,40.42,20384.0,34.8695,34.8695,34.8522,34.8608,20384.0
2017-01-19 12:55:00,40.43,40.44,40.42,40.43,23791.0,34.8695,34.8781,34.8608,34.8695,23791.0
2017-01-19 13:00:00,40.44,40.44,40.43,40.44,15348.0,34.8781,34.8781,34.8695,34.8781,15348.0
2017-01-19 13:05:00,40.43,40.44,40.4,40.42,45218.0,34.8695,34.8781,34.8436,34.8608,45218.0
2017-01-19 13:10:00,40.42,40.44,40.39,40.39,55480.0,34.8608,34.8781,34.835,34.835,55480.0
2017-01-19 13:15:00,40.4,40.4,40.36,40.36,50941.0,34.8436,34.8436,34.8091,34.8091,50941.0
2017-01-19 13:20:00,40.36,40.38,40.33,40.34,89053.0,34.8091,34.8263,34.7832,34.7918,89053.0
2017-01-19 13:25:00,40.35,40.36,40.34,40.34,111936.0,34.8005,34.8091,34.7918,34.7918,111936.0
2017-01-19 13:30:00,40.34,40.39,40.34,40.38,92258.0,34.7918,34.835,34.7918,34.8263,92258.0
2017-01-19 13:35:00,40.38,40.38,40.35,40.37,107397.0,34.8263,34.8263,34.8005,34.8177,107397.0
2017-01-19 13:40:00,40.37,40.37,40.35,40.35,58793.0,34.8177,34.8177,34.8005,34.8005,58793.0
2017-01-19 13:45:00,40.36,40.41,40.35,40.4,67243.0,34.8091,34.8522,34.8005,34.8436,67243.0
2017-01-19 13:50:00,40.41,40.43,40.4,40.41,77097.0,34.8522,34.8695,34.8436,34.8522,77097.0
2017-01-19 13:55:00,40.41,40.42,40.4,40.41,34078.0,34.8522,34.8608,34.8436,34.8522,34078.0
2017-01-19 14:00:00,40.41,40.41,40.38,40.38,47483.0,34.8522,34.8522,34.8263,34.8263,47483.0
2017-01-19 14:05:00,40.39,40.39,40.29,40.3,74610.0,34.835,34.835,34.7487,34.7573,74610.0
2017-01-19 14:10:00,40.31,40.32,40.27,40.27,41172.0,34.766,34.7746,34.7315,34.7315,41172.0
2017-01-19 14:15:00,40.27,40.28,40.25,40.26,41236.0,34.7315,34.7401,34.7142,34.7228,41236.0
2017-01-19 14:20:00,40.25,40.27,40.24,40.26,100888.0,34.7142,34.7315,34.7056,34.7228,100888.0
2017-01-19 14:25:00,40.26,40.32,40.25,40.32,54304.0,34.7228,34.7746,34.7142,34.7746,54304.0
2017-01-19 14:30:00,40.32,40.34,40.3,40.33,45776.0,34.7746,34.7918,34.7573,34.7832,45776.0
2017-01-19 14:35:00,40.34,40.34,40.31,40.33,24189.0,34.7918,34.7918,34.766,34.7832,24189.0
2017-01-19 14:40:00,40.33,40.33,40.31,40.32,38888.0,34.7832,34.7832,34.766,34.7746,38888.0
2017-01-19 14:45:00,40.32,40.37,40.31,40.36,108556.0,34.7746,34.8177,34.766,34.8091,108556.0
2017-01-19 14:50:00,40.36,40.39,40.35,40.39,61989.0,34.8091,34.835,34.8005,34.835,61989.0
2017-01-19 14:55:00,40.39,40.4,40.38,40.39,49873.0,34.835,34.8436,34.8263,34.835,49873.0
2017-01-19 15:00:00,40.39,40.39,40.35,40.38,111672.0,34.835,34.835,34.8005,34.8263,111672.0
2017-01-19 15:05:00,40.38,40.4,40.37,40.4,36553.0,34.8263,34.8436,34.8177,34.8436,36553.0
2017-01-19 15:10:00,40.4,40.4,40.37,40.39,81116.0,34.8436,34.8436,34.8177,34.835,81116.0
2017-01-19 15:15:00,40.39,40.42,40.38,40.41,102591.0,34.835,34.8608,34.8263,34.8522,102591.0
2017-01-19 15:20:00,40.41,40.42,40.39,40.4,99842.0,34.8522,34.8608,34.835,34.8436,99842.0
2017-01-19 15:25:00,40.4,40.42,40.38,40.42,55646.0,34.8436,34.8608,34.8263,34.8608,55646.0
2017-01-19 15:30:00,40.42,40.43,40.39,40.42,96562.0,34.8608,34.8695,34.835,34.8608,96562.0
2017-01-19 15:35:00,40.42,40.46,40.41,40.44,111296.0,34.8608,34.8953,34.8522,34.8781,111296.0
2017-01-19 15:40:00,40.44,40.44,40.41,40.43,101729.0,34.8781,34.8781,34.8522,34.8695,101729.0
2017-01-19 15:45:00,40.42,40.43,40.39,40.39,108812.0,34.8608,34.8695,34.835,34.835,108812.0
2017-01-19 15:50:00,40.4,40.46,40.39,40.46,186636.0,34.8436,34.8953,34.835,34.8953,186636.0
2017-01-19 15:55:00,40.45,40.46,40.39,40.4,511698.0,34.8867,34.8953,34.835,34.8436,511698.0
2017-01-20 09:30:00,40.52,40.71,40.51,40.68,788854.0,34.9471,35.111,34.9385,35.0851,788854.0
2017-01-20 09:35:00,40.67,40.74,40.65,40.68,55168.0,35.0765,35.1368,35.0592,35.0851,55168.0
2017-01-20 09:40:00,40.68,40.71,40.56,40.59,60121.0,35.0851,35.111,34.9816,35.0075,60121.0
2017-01-20 09:45:00,40.59,40.67,40.58,40.65,78964.0,35.0075,35.0765,34.9988,35.0592,78964.0
2017-01-20 09:50:00,40.65,40.66,40.59,40.62,72182.0,35.0592,35.0678,35.0075,35.0333,72182.0
2017-01-20 09:55:00,40.62,40.69,40.59,40.68,46322.0,35.0333,35.0937,35.0075,35.0851,46322.0
2017-01-20 10:00:00,40.69,40.73,40.66,40.71,52432.0,35.0937,35.1282,35.0678,35.111,52432.0
2017-01-20 10:05:00,40.7,40.77,40.69,40.71,81037.0,35.1023,35.1627,35.0937,35.111,81037.0
2017-01-20 10:10:00,40.72,40.75,40.64,40.64,52581.0,35.1196,35.1455,35.0506,35.0506,52581.0
2017-01-20 10:15:00,40.64,40.66,40.62,40.65,47530.0,35.0506,35.0678,35.0333,35.0592,47530.0
2017-01-20 10:20:00,40.66,40.69,40.64,40.66,89627.0,35.0678,35.0937,35.0506,35.0678,89627.0
2017-01-20 10:25:00,40.67,40.69,40.58,40.61,56937.0,35.0765,35.0937,34.9988,35.0247,56937.0
2017-01-20 10:30:00,40.61,40.62,40.57,40.58,64038.0,35.0247,35.0333,34.9902,34.9988,64038.0
2017-01-20 10:35:00,40.58,40.59,40.56,40.58,30292.0,34.9988,35.0075,34.9816,34.9988,30292.0
2017-01-20 10:40:00,40.58,40.61,40.55,40.55,48522.0,34.9988,35.0247,34.973,34.973,48522.0
2017-01-20 10:45:00,40.55,40.57,40.53,40.54,35356.0,34.973,34.9902,34.9557,34.9643,35356.0
2017-01-20 10:50:00,40.54,40.59,40.53,40.56,30512.0,34.9643,35.0075,34.9557,34.9816,30512.0
2017-01-20 10:55:00,40.55,40.56,40.53,40.54,13300.0,34.973,34.9816,34.9557,34.9643,13300.0
2017-01-20 11:00:00,40.54,40.56,40.53,40.55,21753.0,34.9643,34.9816,34.9557,34.973,21753.0
2017-01-20 11:05:00,40.55,40.57,40.53,40.55,23677.0,34.973,34.9902,34.9557,34.973,23677.0
2017-01-20 11:10:00,40.55,40.57,40.53,40.54,25917.0,34.973,34.9902,34.9557,34.9643,25917.0
2017-01-20 11:15:00,40.54,40.57,40.51,40.53,33844.0,34.9643,34.9902,34.9385,34.9557,33844.0
2017-01-20 11:20:00,40.54,40.54,40.48,40.49,38376.0,34.9643,34.9643,34.9126,34.9212,38376.0
2017-01-20 11:25:00,40.48,40.49,40.39,40.39,121404.0,34.9126,34.9212,34.835,34.835,121404.0
2017-01-20 11:30:00,40.4,40.49,40.4,40.49,38567.0,34.8436,34.9212,34.8436,34.9212,38567.0
2017-01-20 11:35:00,40.5,40.53,40.48,40.51,22455.0,34.9298,34.9557,34.9126,34.9385,22455.0
2017-01-20 11:40:00,40.52,40.53,40.51,40.52,16423.0,34.9471,34.9557,34.9385,34.9471,16423.0
2017-01-20 11:45:00,40.52,40.54,40.46,40.47,37020.0,34.9471,34.9643,34.8953,34.904,37020.0
2017-01-20 11:50:00,40.47,40.49,40.47,40.48,16119.0,34.904,34.9212,34.904,34.9126,16119.0
2017-01-20 11:55:00,40.49,40.49,40.46,40.49,29603.0,34.9212,34.9212,34.8953,34.9212,29603.0
2017-01-20 12:00:00,40.48,40.52,40.47,40.51,50703.0,34.9126,34.9471,34.904,34.9385,50703.0
2017-01-20 12:05:00,40.51,40.55,40.45,40.53,108505.0,34.9385,34.973,34.8867,34.9557,108505.0
2017-01-20 12:10:00,40.53,40.53,40.46,40.47,55316.0,34.9557,34.9557,34.8953,34.904,55316.0
2017-01-20 12:15:00,40.46,40.54,40.44,40.52,40796.0,34.8953,34.9643,34.8781,34.9471,40796.0
2017-01-20 12:20:00,40.52,40.53,40.46,40.47,43887.0,34.9471,34.9557,34.8953,34.904,43887.0
2017-01-20 12:25:00,40.47,40.49,40.4,40.44,65592.0,34.904,34.9212,34.8436,34.8781,65592.0
2017-01-20 12:30:00,40.43,40.44,40.36,40.44,30258.0,34.8695,34.8781,34.8091,34.8781,30258.0
2017-01-20 12:35:00,40.43,40.43,40.38,40.42,30404.0,34.8695,34.8695,34.8263,34.8608,30404.0
2017-01-20 12:40:00,40.42,40.47,40.41,40.46,28642.0,34.8608,34.904,34.8522,34.8953,28642.0
2017-01-20 12:45:00,40.47,40.47,40.42,40.42,17460.0,34.904,34.904,34.8608,34.8608,17460.0
2017-01-20 12:50:00,40.41,40.45,40.38,40.4,22539.0,34.8522,34.8867,34.8263,34.8436,22539.0
2017-01-20 12:55:00,40.4,40.41,40.36,40.41,23577.0,34.8436,34.8522,34.8091,34.8522,23577.0
2017-01-20 13:00:00,40.41,40.41,40.34,40.39,44497.0,34.8522,34.8522,34.7918,34.835,44497.0
2017-01-20 13:05:00,40.39,40.43,40.38,40.43,19779.0,34.835,34.8695,34.8263,34.8695,19779.0
2017-01-20 13:10:00,40.44,40.44,40.43,40.43,4756.0,34.8781,34.8781,34.8695,34.8695,4756.0
2017-01-20 13:15:00,40.44,40.47,40.42,40.43,20619.0,34.8781,34.904,34.8608,34.8695,20619.0
2017-01-20 13:20:00,40.43,40.44,40.4,40.42,21791.0,34.8695,34.8781,34.8436,34.8608,21791.0
2017-01-20 13:25:00,40.41,40.42,40.39,40.4,25476.0,34.8522,34.8608,34.835,34.8436,25476.0
2017-01-20 13:30:00,40.4,40.42,40.38,40.38,29029.0,34.8436,34.8608,34.8263,34.8263,29029.0
2017-01-20 13:35:00,40.39,40.39,40.37,40.37,15240.0,34.835,34.835,34.8177,34.8177,15240.0
2017-01-20 13:40:00,40.38,40.39,40.37,40.39,22906.0,34.8263,34.835,34.8177,34.835,22906.0
2017-01-20 13:45:00,40.39,40.4,40.35,40.36,30707.0,34.835,34.8436,34.8005,34.8091,30707.0
2017-01-20 13:50:00,40.36,40.38,40.35,40.37,15354.0,34.8091,34.8263,34.8005,34.8177,15354.0
2017-01-20 13:55:00,40.36,40.4,40.36,40.38,24068.0,34.8091,34.8436,34.8091,34.8263,24068.0
2017-01-20 14:00:00,40.38,40.41,40.37,40.41,62564.0,34.8263,34.8522,34.8177,34.8522,62564.0
2017-01-20 14:05:00,40.42,40.45,40.41,40.43,21474.0,34.8608,34.8867,34.8522,34.8695,21474.0
2017-01-20 14:10:00,40.44,40.46,40.43,40.43,23998.0,34.8781,34.8953,34.8695,34.8695,23998.0
2017-01-20 14:15:00,40.44,40.47,40.43,40.44,18841.0,34.8781,34.904,34.8695,34.8781,18841.0
2017-01-20 14:20:00,40.44,40.45,40.4,40.43,55414.0,34.8781,34.8867,34.8436,34.8695,55414.0
2017-01-20 14:25:00,40.44,40.48,40.43,40.48,42100.0,34.8781,34.9126,34.8695,34.9126,42100.0
2017-01-20 14:30:00,40.47,40.49,40.44,40.48,62194.0,34.904,34.9212,34.8781,34.9126,62194.0
2017-01-20 14:35:00,40.48,40.49,40.43,40.44,29231.0,34.9126,34.9212,34.8695,34.8781,29231.0
2017-01-20 14:40:00,40.44,40.5,40.42,40.49,23820.0,34.8781,34.9298,34.8608,34.9212,23820.0
2017-01-20 14:45:00,40.5,40.5,40.44,40.45,54834.0,34.9298,34.9298,34.8781,34.8867,54834.0
2017-01-20 14:50:00,40.45,40.46,40.42,40.43,44593.0,34.8867,34.8953,34.8608,34.8695,44593.0
2017-01-20 14:55:00,40.43,40.44,40.4,40.43,61113.0,34.8695,34.8781,34.8436,34.8695,61113.0
2017-01-20 15:00:00,40.43,40.47,40.42,40.47,30618.0,34.8695,34.904,34.8608,34.904,30618.0
2017-01-20 15:05:00,40.47,40.49,40.44,40.48,70485.0,34.904,34.9212,34.8781,34.9126,70485.0
2017-01-20 15:10:00,40.48,40.5,40.47,40.47,37897.0,34.9126,34.9298,34.904,34.904,37897.0
2017-01-20 15:15:00,40.48,40.5,40.47,40.5,64330.0,34.9126,34.9298,34.904,34.9298,64330.0
2017-01-20 15:20:00,40.5,40.51,40.46,40.48,45205.0,34.9298,34.9385,34.8953,34.9126,45205.0
2017-01-20 15:25:00,40.48,40.5,40.47,40.48,53661.0,34.9126,34.9298,34.904,34.9126,53661.0
2017-01-20 15:30:00,40.48,40.5,40.45,40.48,95025.0,34.9126,34.9298,34.8867,34.9126,95025.0
2017-01-20 15:35:00,40.48,40.5,40.46,40.5,56999.0,34.9126,34.9298,34.8953,34.9298,56999.0
2017-01-20 15:40:00,40.49,40.5,40.47,40.48,78212.0,34.9212,34.9298,34.904,34.9126,78212.0
2017-01-20 15:45:00,40.47,40.5,40.41,40.48,174945.0,34.904,34.9298,34.8522,34.9126,174945.0
2017-01-20 15:50:00,40.48,40.51,40.47,40.5,102067.0,34.9126,34.9385,34.904,34.9298,102067.0
2017-01-20 15:55:00,40.5,40.5,40.44,40.45,361053.0,34.9298,34.9298,34.8781,34.8867,361053.0
2017-01-23 09:30:00,40.32,40.46,40.29,40.3,144331.0,34.7746,34.8953,34.7487,34.7573,144331.0
2017-01-23 09:35:00,40.31,40.43,40.29,40.41,221042.0,34.766,34.8695,34.7487,34.8522,221042.0
2017-01-23 09:40:00,40.41,40.54,40.41,40.54,65605.0,34.8522,34.9643,34.8522,34.9643,65605.0
2017-01-23 09:45:00,40.54,40.55,40.48,40.48,126148.0,34.9643,34.973,34.9126,34.9126,126148.0
2017-01-23 09:50:00,40.48,40.48,40.37,40.41,72918.0,34.9126,34.9126,34.8177,34.8522,72918.0
2017-01-23 09:55:00,40.42,40.44,40.39,40.39,57302.0,34.8608,34.8781,34.835,34.835,57302.0
2017-01-23 10:00:00,40.39,40.45,40.36,40.45,54478.0,34.835,34.8867,34.8091,34.8867,54478.0
2017-01-23 10:05:00,40.45,40.46,40.4,40.41,54237.0,34.8867,34.8953,34.8436,34.8522,54237.0
2017-01-23 10:10:00,40.41,40.42,40.36,40.38,45588.0,34.8522,34.8608,34.8091,34.8263,45588.0
2017-01-23 10:15:00,40.38,40.4,40.33,40.34,93559.0,34.8263,34.8436,34.7832,34.7918,93559.0
2017-01-23 10:20:00,40.34,40.36,40.31,40.33,78430.0,34.7918,34.8091,34.766,34.7832,78430.0
2017-01-23 10:25:00,40.32,40.33,40.25,40.25,63172.0,34.7746,34.7832,34.7142,34.7142,63172.0
2017-01-23 10:30:00,40.25,40.27,40.2,40.27,114176.0,34.7142,34.7315,34.6711,34.7315,114176.0
2017-01-23 10:35:00,40.27,40.31,40.26,40.29,50491.0,34.7315,34.766,34.7228,34.7487,50491.0
2017-01-23 10:40:00,40.3,40.31,40.25,40.25,72551.0,34.7573,34.766,34.7142,34.7142,72551.0
2017-01-23 10:45:00,40.25,40.32,40.24,40.3,55057.0,34.7142,34.7746,34.7056,34.7573,55057.0
2017-01-23 10:50:00,40.3,40.32,40.26,40.27,54436.0,34.7573,34.7746,34.7228,34.7315,54436.0
2017-01-23 10:55:00,40.27,40.31,40.27,40.29,46932.0,34.7315,34.766,34.7315,34.7487,46932.0
2017-01-23 11:00:00,40.29,40.31,40.28,40.3,44812.0,34.7487,34.766,34.7401,34.7573,44812.0
2017-01-23 11:05:00,40.3,40.35,40.29,40.34,46642.0,34.7573,34.8005,34.7487,34.7918,46642.0
2017-01-23 11:10:00,40.34,40.35,40.28,40.28,47050.0,34.7918,34.8005,34.7401,34.7401,47050.0
2017-01-23 11:15:00,40.28,40.3,40.26,40.29,48384.0,34.7401,34.7573,34.7228,34.7487,48384.0
2017-01-23 11:20:00,40.29,40.35,40.29,40.33,94602.0,34.7487,34.8005,34.7487,34.7832,94602.0
2017-01-23 11:25:00,40.33,40.36,40.31,40.36,61982.0,34.7832,34.8091,34.766,34.8091,61982.0
2017-01-23 11:30:00,40.35,40.37,40.33,40.34,30979.0,34.8005,34.8177,34.7832,34.7918,30979.0
2017-01-23 11:35:00,40.34,40.36,40.31,40.31,47940.0,34.7918,34.8091,34.766,34.766,47940.0
2017-01-23 11:40:00,40.32,40.38,40.31,40.38,76134.0,34.7746,34.8263,34.766,34.8263,76134.0
2017-01-23 11:45:00,40.37,40.37,40.31,40.34,71995.0,34.8177,34.8177,34.766,34.7918,71995.0
2017-01-23 11:50:00,40.33,40.35,40.29,40.32,54435.0,34.7832,34.8005,34.7487,34.7746,54435.0
2017-01-23 11:55:00,40.32,40.39,40.32,40.39,26340.0,34.7746,34.835,34.7746,34.835,26340.0
2017-01-23 12:00:00,40.39,40.42,40.36,40.39,65176.0,34.835,34.8608,34.8091,34.835,65176.0
2017-01-23 12:05:00,40.39,40.39,40.35,40.37,41415.0,34.835,34.835,34.8005,34.8177,41415.0
2017-01-23 12:10:00,40.37,40.39,40.36,40.37,14610.0,34.8177,34.835,34.8091,34.8177,14610.0
2017-01-23 12:15:00,40.37,40.41,40.36,40.41,23397.0,34.8177,34.8522,34.8091,34.8522,23397.0
2017-01-23 12:20:00,40.4,40.42,40.38,40.41,32758.0,34.8436,34.8608,34.8263,34.8522,32758.0
2017-01-23 12:25:00,40.41,40.42,40.39,40.41,26778.0,34.8522,34.8608,34.835,34.8522,26778.0
2017-01-23 12:30:00,40.41,40.42,40.38,40.39,28182.0,34.8522,34.8608,34.8263,34.835,28182.0
2017-01-23 12:35:00,40.39,40.4,40.37,40.38,7615.0,34.835,34.8436,34.8177,34.8263,7615.0
2017-01-23 12:40:00,40.38,40.41,40.37,40.38,31091.0,34.8263,34.8522,34.8177,34.8263,31091.0
2017-01-23 12:45:00,40.38,40.39,40.37,40.38,26348.0,34.8263,34.835,34.8177,34.8263,26348.0
2017-01-23 12:50:00,40.38,40.39,40.35,40.37,44792.0,34.8263,34.835,34.8005,34.8177,44792.0
2017-01-23 12:55:00,40.36,40.38,40.35,40.37,17722.0,34.8091,34.8263,34.8005,34.8177,17722.0
2017-01-23 13:00:00,40.37,40.41,40.36,40.41,28552.0,34.8177,34.8522,34.8091,34.8522,28552.0
2017-01-23 13:05:00,40.41,40.43,40.4,40.41,22822.0,34.8522,34.8695,34.8436,34.8522,22822.0
2017-01-23 13:10:00,40.4,40.43,40.38,40.39,25809.0,34.8436,34.8695,34.8263,34.835,25809.0
2017-01-23 13:15:00,40.38,40.4,40.37,40.4,19677.0,34.8263,34.8436,34.8177,34.8436,19677.0
2017-01-23 13:20:00,40.39,40.42,40.38,40.4,24121.0,34.835,34.8608,34.8263,34.8436,24121.0
2017-01-23 13:25:00,40.39,40.4,40.34,40.35,42052.0,34.835,34.8436,34.7918,34.8005,42052.0
2017-01-23 13:30:00,40.35,40.39,40.34,40.37,82511.0,34.8005,34.835,34.7918,34.8177,82511.0
2017-01-23 13:35:00,40.38,40.44,40.38,40.43,59020.0,34.8263,34.8781,34.8263,34.8695,59020.0
2017-01-23 13:40:00,40.43,40.43,40.37,40.39,34226.0,34.8695,34.8695,34.8177,34.835,34226.0
2017-01-23 13:45:00,40.39,40.41,40.36,40.36,41348.0,34.835,34.8522,34.8091,34.8091,41348.0
2017-01-23 13:50:00,40.37,40.37,40.28,40.29,48385.0,34.8177,34.8177,34.7401,34.7487,48385.0
2017-01-23 13:55:00,40.3,40.3,40.28,40.28,32296.0,34.7573,34.7573,34.7401,34.7401,32296.0
2017-01-23 14:00:00,40.29,40.32,40.28,40.3,41467.0,34.7487,34.7746,34.7401,34.7573,41467.0
2017-01-23 14:05:00,40.29,40.29,40.25,40.26,48548.0,34.7487,34.7487,34.7142,34.7228,48548.0
2017-01-23 14:10:00,40.26,40.26,40.21,40.22,116749.0,34.7228,34.7228,34.6797,34.6884,116749.0
2017-01-23 14:15:00,40.23,40.25,40.21,40.23,64963.0,34.697,34.7142,34.6797,34.697,64963.0
2017-01-23 14:20:00,40.23,40.28,40.22,40.27,62599.0,34.697,34.7401,34.6884,34.7315,62599.0
2017-01-23 14:25:00,40.27,40.3,40.26,40.29,18184.0,34.7315,34.7573,34.7228,34.7487,18184.0
2017-01-23 14:30:00,40.29,40.31,40.29,40.3,59132.0,34.7487,34.766,34.7487,34.7573,59132.0
2017-01-23 14:35:00,40.3,40.33,40.28,40.31,38321.0,34.7573,34.7832,34.7401,34.766,38321.0
2017-01-23 14:40:00,40.3,40.32,40.28,40.32,20419.0,34.7573,34.7746,34.7401,34.7746,20419.0
2017-01-23 14:45:00,40.32,40.33,40.29,40.29,32945.0,34.7746,34.7832,34.7487,34.7487,32945.0
2017-01-23 14:50:00,40.29,40.31,40.29,40.29,18067.0,34.7487,34.766,34.7487,34.7487,18067.0
2017-01-23 14:55:00,40.29,40.33,40.29,40.32,27104.0,34.7487,34.7832,34.7487,34.7746,27104.0
2017-01-23 15:00:00,40.32,40.37,40.31,40.36,108092.0,34.7746,34.8177,34.766,34.8091,108092.0
2017-01-23 15:05:00,40.35,40.4,40.35,40.4,78737.0,34.8005,34.8436,34.8005,34.8436,78737.0
2017-01-23 15:10:00,40.4,40.4,40.33,40.34,48330.0,34.8436,34.8436,34.7832,34.7918,48330.0
2017-01-23 15:15:00,40.34,40.37,40.34,40.36,28237.0,34.7918,34.8177,34.7918,34.8091,28237.0
2017-01-23 15:20:00,40.36,40.4,40.35,40.4,68261.0,34.8091,34.8436,34.8005,34.8436,68261.0
2017-01-23 15:25:00,40.4,40.4,40.35,40.36,37989.0,34.8436,34.8436,34.8005,34.8091,37989.0
2017-01-23 15:30:00,40.36,40.4,40.35,40.38,80729.0,34.8091,34.8436,34.8005,34.8263,80729.0
2017-01-23 15:35:00,40.39,40.42,40.38,40.4,59404.0,34.835,34.8608,34.8263,34.8436,59404.0
2017-01-23 15:40:00,40.41,40.42,40.38,40.39,62296.0,34.8522,34.8608,34.8263,34.835,62296.0
2017-01-23 15:45:00,40.4,40.44,40.39,40.41,158289.0,34.8436,34.8781,34.835,34.8522,158289.0
2017-01-23 15:50:00,40.41,40.42,40.4,40.42,99146.0,34.8522,34.8608,34.8436,34.8608,99146.0
2017-01-23 15:55:00,40.43,40.43,40.34,40.36,452631.0,34.8695,34.8695,34.7918,34.8091,452631.0
2017-01-24 09:30:00,40.32,40.41,40.3,40.36,111866.0,34.7746,34.8522,34.7573,34.8091,111866.0
2017-01-24 09:35:00,40.36,40.39,40.2,40.23,56897.0,34.8091,34.835,34.6711,34.697,56897.0
2017-01-24 09:40:00,40.24,40.29,40.23,40.25,111888.0,34.7056,34.7487,34.697,34.7142,111888.0
2017-01-24 09:45:00,40.25,40.3,40.24,40.27,80929.0,34.7142,34.7573,34.7056,34.7315,80929.0
2017-01-24 09:50:00,40.27,40.28,40.17,40.19,108144.0,34.7315,34.7401,34.6452,34.6625,108144.0
2017-01-24 09:55:00,40.19,40.2,40.15,40.16,183061.0,34.6625,34.6711,34.628,34.6366,183061.0
2017-01-24 10:00:00,40.17,40.25,40.16,40.25,108593.0,34.6452,34.7142,34.6366,34.7142,108593.0
2017-01-24 10:05:00,40.25,40.26,40.2,40.21,117077.0,34.7142,34.7228,34.6711,34.6797,117077.0
2017-01-24 10:10:00,40.2,40.26,40.19,40.26,80161.0,34.6711,34.7228,34.6625,34.7228,80161.0
2017-01-24 10:15:00,40.26,40.27,40.25,40.26,52395.0,34.7228,34.7315,34.7142,34.7228,52395.0
2017-01-24 10:20:00,40.25,40.3,40.24,40.3,73090.0,34.7142,34.7573,34.7056,34.7573,73090.0
2017-01-24 10:25:00,40.29,40.38,40.29,40.34,135153.0,34.7487,34.8263,34.7487,34.7918,135153.0
2017-01-24 10:30:00,40.34,40.35,40.27,40.28,108081.0,34.7918,34.8005,34.7315,34.7401,108081.0
2017-01-24 10:35:00,40.28,40.28,40.24,40.26,92889.0,34.7401,34.7401,34.7056,34.7228,92889.0
2017-01-24 10:40:00,40.26,40.27,40.23,40.24,59835.0,34.7228,34.7315,34.697,34.7056,59835.0
2017-01-24 10:45:00,40.24,40.28,40.21,40.26,81752.0,34.7056,34.7401,34.6797,34.7228,81752.0
2017-01-24 10:50:00,40.26,40.26,40.19,40.19,85214.0,34.7228,34.7228,34.6625,34.6625,85214.0
2017-01-24 10:55:00,40.19,40.23,40.18,40.19,60592.0,34.6625,34.697,34.6539,34.6625,60592.0
2017-01-24 11:00:00,40.19,40.22,40.13,40.16,126359.0,34.6625,34.6884,34.6107,34.6366,126359.0
2017-01-24 11:05:00,40.16,40.22,40.16,40.22,100496.0,34.6366,34.6884,34.6366,34.6884,100496.0
2017-01-24 11:10:00,40.21,40.22,40.18,40.21,49085.0,34.6797,34.6884,34.6539,34.6797,49085.0
2017-01-24 11:15:00,40.22,40.24,40.2,40.2,63242.0,34.6884,34.7056,34.6711,34.6711,63242.0
2017-01-24 11:20:00,40.2,40.21,40.13,40.15,102266.0,34.6711,34.6797,34.6107,34.628,102266.0
2017-01-24 11:25:00,40.14,40.18,40.14,40.18,35747.0,34.6194,34.6539,34.6194,34.6539,35747.0
2017-01-24 11:30:00,40.18,40.25,40.18,40.25,62372.0,34.6539,34.7142,34.6539,34.7142,62372.0
2017-01-24 11:35:00,40.24,40.26,40.21,40.24,54313.0,34.7056,34.7228,34.6797,34.7056,54313.0
2017-01-24 11:40:00,40.24,40.24,40.19,40.21,56201.0,34.7056,34.7056,34.6625,34.6797,56201.0
2017-01-24 11:45:00,40.21,40.22,40.19,40.2,50664.0,34.6797,34.6884,34.6625,34.6711,50664.0
2017-01-24 11:50:00,40.19,40.22,40.18,40.18,60560.0,34.6625,34.6884,34.6539,34.6539,60560.0
2017-01-24 11:55:00,40.18,40.25,40.18,40.25,53126.0,34.6539,34.7142,34.6539,34.7142,53126.0
2017-01-24 12:00:00,40.24,40.25,40.21,40.21,26861.0,34.7056,34.7142,34.6797,34.6797,26861.0
2017-01-24 12:05:00,40.21,40.22,40.18,40.2,50173.0,34.6797,34.6884,34.6539,34.6711,50173.0
2017-01-24 12:10:00,40.2,40.21,40.18,40.2,122717.0,34.6711,34.6797,34.6539,34.6711,122717.0
2017-01-24 12:15:00,40.2,40.2,40.17,40.18,27218.0,34.6711,34.6711,34.6452,34.6539,27218.0
2017-01-24 12:20:00,40.17,40.19,40.14,40.15,58981.0,34.6452,34.6625,34.6194,34.628,58981.0
2017-01-24 12:25:00,40.16,40.17,40.14,40.15,61347.0,34.6366,34.6452,34.6194,34.628,61347.0
2017-01-24 12:30:00,40.16,40.17,40.12,40.16,104253.0,34.6366,34.6452,34.6021,34.6366,104253.0
2017-01-24 12:35:00,40.16,40.24,40.15,40.24,62409.0,34.6366,34.7056,34.628,34.7056,62409.0
2017-01-24 12:40:00,40.24,40.27,40.22,40.27,62932.0,34.7056,34.7315,34.6884,34.7315,62932.0
2017-01-24 12:45:00,40.27,40.3,40.27,40.3,46512.0,34.7315,34.7573,34.7315,34.7573,46512.0
2017-01-24 12:50:00,40.3,40.3,40.29,40.3,57074.0,34.7573,34.7573,34.7487,34.7573,57074.0
2017-01-24 12:55:00,40.29,40.3,40.22,40.22,124181.0,34.7487,34.7573,34.6884,34.6884,124181.0
2017-01-24 13:00:00,40.22,40.24,40.22,40.24,57888.0,34.6884,34.7056,34.6884,34.7056,57888.0
2017-01-24 13:05:00,40.23,40.24,40.21,40.22,66149.0,34.697,34.7056,34.6797,34.6884,66149.0
2017-01-24 13:10:00,40.23,40.24,40.19,40.21,42987.0,34.697,34.7056,34.6625,34.6797,42987.0
2017-01-24 13:15:00,40.2,40.21,40.18,40.19,55709.0,34.6711,34.6797,34.6539,34.6625,55709.0
2017-01-24 13:20:00,40.19,40.2,40.19,40.2,21716.0,34.6625,34.6711,34.6625,34.6711,21716.0
2017-01-24 13:25:00,40.19,40.21,40.18,40.21,65020.0,34.6625,34.6797,34.6539,34.6797,65020.0
2017-01-24 13:30:00,40.2,40.25,40.2,40.25,77309.0,34.6711,34.7142,34.6711,34.7142,77309.0
2017-01-24 13:35:00,40.25,40.26,40.23,40.24,96805.0,34.7142,34.7228,34.697,34.7056,96805.0
2017-01-24 13:40:00,40.24,40.29,40.24,40.28,125288.0,34.7056,34.7487,34.7056,34.7401,125288.0
2017-01-24 13:45:00,40.29,40.29,40.27,40.27,30238.0,34.7487,34.7487,34.7315,34.7315,30238.0
2017-01-24 13:50:00,40.27,40.28,40.24,40.26,39554.0,34.7315,34.7401,34.7056,34.7228,39554.0
2017-01-24 13:55:00,40.27,40.27,40.26,40.26,17011.0,34.7315,34.7315,34.7228,34.7228,17011.0
2017-01-24 14:00:00,40.27,40.27,40.25,40.26,37573.0,34.7315,34.7315,34.7142,34.7228,37573.0
2017-01-24 14:05:00,40.26,40.28,40.25,40.27,52868.0,34.7228,34.7401,34.7142,34.7315,52868.0
2017-01-24 14:10:00,40.28,40.3,40.26,40.3,54212.0,34.7401,34.7573,34.7228,34.7573,54212.0
2017-01-24 14:15:00,40.3,40.31,40.28,40.29,75447.0,34.7573,34.766,34.7401,34.7487,75447.0
2017-01-24 14:20:00,40.29,40.29,40.26,40.29,48880.0,34.7487,34.7487,34.7228,34.7487,48880.0
2017-01-24 14:25:00,40.28,40.31,40.26,40.27,121358.0,34.7401,34.766,34.7228,34.7315,121358.0
2017-01-24 14:30:00,40.26,40.28,40.26,40.27,50079.0,34.7228,34.7401,34.7228,34.7315,50079.0
2017-01-24 14:35:00,40.28,40.28,40.24,40.24,51468.0,34.7401,34.7401,34.7056,34.7056,51468.0
2017-01-24 14:40:00,40.25,40.25,40.22,40.24,91571.0,34.7142,34.7142,34.6884,34.7056,91571.0
2017-01-24 14:45:00,40.25,40.28,40.24,40.28,80360.0,34.7142,34.7401,34.7056,34.7401,80360.0
2017-01-24 14:50:00,40.28,40.31,40.27,40.3,67031.0,34.7401,34.766,34.7315,34.7573,67031.0
2017-01-24 14:55:00,40.31,40.31,40.3,40.31,45507.0,34.766,34.766,34.7573,34.766,45507.0
2017-01-24 15:00:00,40.31,40.41,40.3,40.4,80750.0,34.766,34.8522,34.7573,34.8436,80750.0
2017-01-24 15:05:00,40.4,40.47,40.38,40.47,98297.0,34.8436,34.904,34.8263,34.904,98297.0
2017-01-24 15:10:00,40.47,40.5,40.46,40.49,100347.0,34.904,34.9298,34.8953,34.9212,100347.0
2017-01-24 15:15:00,40.49,40.5,40.45,40.46,104743.0,34.9212,34.9298,34.8867,34.8953,104743.0
2017-01-24 15:20:00,40.46,40.49,40.45,40.48,125428.0,34.8953,34.9212,34.8867,34.9126,125428.0
2017-01-24 15:25:00,40.48,40.48,40.39,40.44,117143.0,34.9126,34.9126,34.835,34.8781,117143.0
2017-01-24 15:30:00,40.44,40.44,40.42,40.42,90464.0,34.8781,34.8781,34.8608,34.8608,90464.0
2017-01-24 15:35:00,40.43,40.47,40.41,40.46,137632.0,34.8695,34.904,34.8522,34.8953,137632.0
2017-01-24 15:40:00,40.46,40.46,40.41,40.42,143238.0,34.8953,34.8953,34.8522,34.8608,143238.0
2017-01-24 15:45:00,40.42,40.43,40.35,40.35,178086.0,34.8608,34.8695,34.8005,34.8005,178086.0
2017-01-24 15:50:00,40.36,40.36,40.27,40.27,241786.0,34.8091,34.8091,34.7315,34.7315,241786.0
2017-01-24 15:55:00,40.27,40.33,40.27,40.32,347261.0,34.7315,34.7832,34.7315,34.7746,347261.0
2017-01-25 09:30:00,39.76,39.95,39.34,39.9,589467.0,34.2916,34.4555,33.9294,34.4124,589467.0
2017-01-25 09:35:00,39.86,40.01,39.81,39.83,378791.0,34.3779,34.5072,34.3347,34.352,378791.0
2017-01-25 09:40:00,39.85,39.87,39.5,39.52,377828.0,34.3692,34.3865,34.0674,34.0846,377828.0
2017-01-25 09:45:00,39.52,39.54,39.25,39.28,326527.0,34.0846,34.1019,33.8518,33.8776,326527.0
2017-01-25 09:50:00,39.28,39.52,39.28,39.43,453716.0,33.8776,34.0846,33.8776,34.007,453716.0
2017-01-25 09:55:00,39.43,39.43,39.28,39.41,594359.0,34.007,34.007,33.8776,33.9898,594359.0
2017-01-25 10:00:00,39.41,39.52,39.39,39.51,353003.0,33.9898,34.0846,33.9725,34.076,353003.0
2017-01-25 10:05:00,39.51,39.62,39.5,39.59,236977.0,34.076,34.1709,34.0674,34.145,236977.0
2017-01-25 10:10:00,39.6,39.66,39.57,39.6,224135.0,34.1536,34.2054,34.1277,34.1536,224135.0
2017-01-25 10:15:00,39.6,39.78,39.54,39.76,189502.0,34.1536,34.3089,34.1019,34.2916,189502.0
2017-01-25 10:20:00,39.76,39.8,39.68,39.79,198012.0,34.2916,34.3261,34.2226,34.3175,198012.0
2017-01-25 10:25:00,39.79,39.84,39.78,39.82,172421.0,34.3175,34.3606,34.3089,34.3434,172421.0
2017-01-25 10:30:00,39.82,39.82,39.7,39.75,203733.0,34.3434,34.3434,34.2399,34.283,203733.0
2017-01-25 10:35:00,39.75,39.79,39.74,39.79,133125.0,34.283,34.3175,34.2744,34.3175,133125.0
2017-01-25 10:40:00,39.79,39.84,39.77,39.83,148536.0,34.3175,34.3606,34.3002,34.352,148536.0
2017-01-25 10:45:00,39.82,39.88,39.81,39.88,193925.0,34.3434,34.3951,34.3347,34.3951,193925.0
2017-01-25 10:50:00,39.88,39.91,39.81,39.88,281869.0,34.3951,34.421,34.3347,34.3951,281869.0
2017-01-25 10:55:00,39.87,39.91,39.85,39.9,105673.0,34.3865,34.421,34.3692,34.4124,105673.0
2017-01-25 11:00:00,39.9,39.98,39.87,39.96,114198.0,34.4124,34.4814,34.3865,34.4641,114198.0
2017-01-25 11:05:00,39.97,40.06,39.94,40.02,337582.0,34.4727,34.5504,34.4469,34.5159,337582.0
2017-01-25 11:10:00,40.02,40.09,39.99,40.07,214650.0,34.5159,34.5762,34.49,34.559,214650.0
2017-01-25 11:15:00,40.08,40.08,39.96,40.0,182127.0,34.5676,34.5676,34.4641,34.4986,182127.0
2017-01-25 11:20:00,40.0,40.0,39.94,39.95,196390.0,34.4986,34.4986,34.4469,34.4555,196390.0
2017-01-25 11:25:00,39.96,40.01,39.95,40.0,178125.0,34.4641,34.5072,34.4555,34.4986,178125.0
2017-01-25 11:30:00,39.99,40.0,39.98,39.99,68859.0,34.49,34.4986,34.4814,34.49,68859.0
2017-01-25 11:35:00,40.0,40.0,39.86,39.91,156285.0,34.4986,34.4986,34.3779,34.421,156285.0
2017-01-25 11:40:00,39.91,40.0,39.91,39.99,95311.0,34.421,34.4986,34.421,34.49,95311.0
2017-01-25 11:45:00,39.99,40.0,39.94,39.95,147554.0,34.49,34.4986,34.4469,34.4555,147554.0
2017-01-25 11:50:00,39.96,40.01,39.93,39.98,189976.0,34.4641,34.5072,34.4382,34.4814,189976.0
2017-01-25 11:55:00,39.98,40.02,39.97,39.99,202720.0,34.4814,34.5159,34.4727,34.49,202720.0
2017-01-25 12:00:00,39.98,40.05,39.98,40.05,27352.0,34.4814,34.5417,34.4814,34.5417,27352.0
2017-01-25 12:05:00,40.05,40.07,40.01,40.03,73563.0,34.5417,34.559,34.5072,34.5245,73563.0
2017-01-25 12:10:00,40.03,40.07,40.01,40.05,50563.0,34.5245,34.559,34.5072,34.5417,50563.0
2017-01-25 12:15:00,40.04,40.07,40.0,40.07,61291.0,34.5331,34.559,34.4986,34.559,61291.0
2017-01-25 12:20:00,40.07,40.09,40.04,40.08,31806.0,34.559,34.5762,34.5331,34.5676,31806.0
2017-01-25 12:25:00,40.08,40.18,40.07,40.16,86841.0,34.5676,34.6539,34.559,34.6366,86841.0
2017-01-25 12:30:00,40.16,40.18,40.09,40.13,84085.0,34.6366,34.6539,34.5762,34.6107,84085.0
2017-01-25 12:35:00,40.13,40.17,40.12,40.13,120019.0,34.6107,34.6452,34.6021,34.6107,120019.0
2017-01-25 12:40:00,40.12,40.19,40.11,40.18,56100.0,34.6021,34.6625,34.5935,34.6539,56100.0
2017-01-25 12:45:00,40.18,40.21,40.14,40.2,113201.0,34.6539,34.6797,34.6194,34.6711,113201.0
2017-01-25 12:50:00,40.21,40.27,40.18,40.24,114420.0,34.6797,34.7315,34.6539,34.7056,114420.0
2017-01-25 12:55:00,40.24,40.26,40.2,40.22,101910.0,34.7056,34.7228,34.6711,34.6884,101910.0
2017-01-25 13:00:00,40.22,40.22,40.08,40.15,111969.0,34.6884,34.6884,34.5676,34.628,111969.0
2017-01-25 13:05:00,40.14,40.21,40.14,40.14,87626.0,34.6194,34.6797,34.6194,34.6194,87626.0
2017-01-25 13:10:00,40.15,40.2,40.14,40.19,56392.0,34.628,34.6711,34.6194,34.6625,56392.0
2017-01-25 13:15:00,40.19,40.2,40.15,40.17,41082.0,34.6625,34.6711,34.628,34.6452,41082.0
2017-01-25 13:20:00,40.17,40.18,40.15,40.17,34543.0,34.6452,34.6539,34.628,34.6452,34543.0
2017-01-25 13:25:00,40.16,40.22,40.15,40.21,47933.0,34.6366,34.6884,34.628,34.6797,47933.0
2017-01-25 13:30:00,40.21,40.3,40.21,40.27,92015.0,34.6797,34.7573,34.6797,34.7315,92015.0
2017-01-25 13:35:00,40.27,40.36,40.27,40.34,68371.0,34.7315,34.8091,34.7315,34.7918,68371.0
2017-01-25 13:40:00,40.34,40.37,40.26,40.34,101202.0,34.7918,34.8177,34.7228,34.7918,101202.0
2017-01-25 13:45:00,40.34,40.35,40.28,40.34,89178.0,34.7918,34.8005,34.7401,34.7918,89178.0
2017-01-25 13:50:00,40.34,40.38,40.32,40.35,104041.0,34.7918,34.8263,34.7746,34.8005,104041.0
2017-01-25 13:55:00,40.35,40.37,40.3,40.36,155796.0,34.8005,34.8177,34.7573,34.8091,155796.0
2017-01-25 14:00:00,40.37,40.38,40.34,40.35,125456.0,34.8177,34.8263,34.7918,34.8005,125456.0
2017-01-25 14:05:00,40.36,40.39,40.34,40.35,162480.0,34.8091,34.835,34.7918,34.8005,162480.0
2017-01-25 14:10:00,40.36,40.38,40.26,40.27,146610.0,34.8091,34.8263,34.7228,34.7315,146610.0
2017-01-25 14:15:00,40.27,40.39,40.27,40.37,131620.0,34.7315,34.835,34.7315,34.8177,131620.0
2017-01-25 14:20:00,40.38,40.46,40.35,40.43,102778.0,34.8263,34.8953,34.8005,34.8695,102778.0
2017-01-25 14:25:00,40.44,40.45,40.34,40.35,90124.0,34.8781,34.8867,34.7918,34.8005,90124.0
2017-01-25 14:30:00,40.36,40.42,40.32,40.41,120391.0,34.8091,34.8608,34.7746,34.8522,120391.0
2017-01-25 14:35:00,40.42,40.47,40.4,40.43,97921.0,34.8608,34.904,34.8436,34.8695,97921.0
2017-01-25 14:40:00,40.43,40.44,40.37,40.38,72713.0,34.8695,34.8781,34.8177,34.8263,72713.0
2017-01-25 14:45:00,40.38,40.4,40.34,40.37,120289.0,34.8263,34.8436,34.7918,34.8177,120289.0
2017-01-25 14:50:00,40.37,40.4,40.34,40.38,78018.0,34.8177,34.8436,34.7918,34.8263,78018.0
2017-01-25 14:55:00,40.38,40.39,40.33,40.36,65129.0,34.8263,34.835,34.7832,34.8091,65129.0
2017-01-25 15:00:00,40.35,40.43,40.27,40.29,223153.0,34.8005,34.8695,34.7315,34.7487,223153.0
2017-01-25 15:05:00,40.29,40.35,40.26,40.3,92853.0,34.7487,34.8005,34.7228,34.7573,92853.0
2017-01-25 15:10:00,40.3,40.36,40.28,40.35,104546.0,34.7573,34.8091,34.7401,34.8005,104546.0
2017-01-25 15:15:00,40.35,40.37,40.25,40.3,136679.0,34.8005,34.8177,34.7142,34.7573,136679.0
2017-01-25 15:20:00,40.29,40.39,40.29,40.38,109041.0,34.7487,34.835,34.7487,34.8263,109041.0
2017-01-25 15:25:00,40.39,40.41,40.35,40.4,85407.0,34.835,34.8522,34.8005,34.8436,85407.0
2017-01-25 15:30:00,40.4,40.44,40.39,40.41,193037.0,34.8436,34.8781,34.835,34.8522,193037.0
2017-01-25 15:35:00,40.41,40.44,40.37,40.4,255383.0,34.8522,34.8781,34.8177,34.8436,255383.0
2017-01-25 15:40:00,40.4,40.42,40.38,40.41,214524.0,34.8436,34.8608,34.8263,34.8522,214524.0
2017-01-25 15:45:00,40.41,40.42,40.4,40.41,209021.0,34.8522,34.8608,34.8436,34.8522,209021.0
2017-01-25 15:50:00,40.41,40.43,40.3,40.3,468900.0,34.8522,34.8695,34.7573,34.7573,468900.0
2017-01-25 15:55:00,40.31,40.35,40.27,40.32,665708.0,34.766,34.8005,34.7315,34.7746,665708.0
2017-01-26 09:30:00,40.44,40.68,40.44,40.64,258300.0,34.8781,35.0851,34.8781,35.0506,258300.0
2017-01-26 09:35:00,40.64,40.84,40.63,40.74,154503.0,35.0506,35.2231,35.042,35.1368,154503.0
2017-01-26 09:40:00,40.75,40.78,40.61,40.62,110778.0,35.1455,35.1713,35.0247,35.0333,110778.0
2017-01-26 09:45:00,40.63,40.63,40.49,40.57,96847.0,35.042,35.042,34.9212,34.9902,96847.0
2017-01-26 09:50:00,40.58,40.71,40.58,40.67,123274.0,34.9988,35.111,34.9988,35.0765,123274.0
2017-01-26 09:55:00,40.67,40.77,40.65,40.77,81790.0,35.0765,35.1627,35.0592,35.1627,81790.0
2017-01-26 10:00:00,40.77,40.88,40.74,40.75,133103.0,35.1627,35.2576,35.1368,35.1455,133103.0
2017-01-26 10:05:00,40.75,40.83,40.67,40.83,152576.0,35.1455,35.2145,35.0765,35.2145,152576.0
2017-01-26 10:10:00,40.83,40.94,40.81,40.93,119422.0,35.2145,35.3093,35.1972,35.3007,119422.0
2017-01-26 10:15:00,40.93,40.94,40.8,40.81,105531.0,35.3007,35.3093,35.1886,35.1972,105531.0
2017-01-26 10:20:00,40.8,40.82,40.69,40.69,98594.0,35.1886,35.2058,35.0937,35.0937,98594.0
2017-01-26 10:25:00,40.69,40.7,40.61,40.65,66298.0,35.0937,35.1023,35.0247,35.0592,66298.0
2017-01-26 10:30:00,40.65,40.65,40.58,40.58,103507.0,35.0592,35.0592,34.9988,34.9988,103507.0
2017-01-26 10:35:00,40.58,40.62,40.57,40.6,84127.0,34.9988,35.0333,34.9902,35.0161,84127.0
2017-01-26 10:40:00,40.59,40.69,40.58,40.64,136299.0,35.0075,35.0937,34.9988,35.0506,136299.0
2017-01-26 10:45:00,40.65,40.66,40.56,40.63,71851.0,35.0592,35.0678,34.9816,35.042,71851.0
2017-01-26 10:50:00,40.63,40.63,40.52,40.53,73924.0,35.042,35.042,34.9471,34.9557,73924.0
2017-01-26 10:55:00,40.53,40.58,40.52,40.55,92422.0,34.9557,34.9988,34.9471,34.973,92422.0
2017-01-26 11:00:00,40.55,40.64,40.55,40.64,77246.0,34.973,35.0506,34.973,35.0506,77246.0
2017-01-26 11:05:00,40.64,40.68,40.55,40.62,54703.0,35.0506,35.0851,34.973,35.0333,54703.0
2017-01-26 11:10:00,40.62,40.66,40.58,40.66,84444.0,35.0333,35.0678,34.9988,35.0678,84444.0
2017-01-26 11:15:00,40.65,40.65,40.53,40.55,65533.0,35.0592,35.0592,34.9557,34.973,65533.0
2017-01-26 11:20:00,40.55,40.59,40.53,40.58,54859.0,34.973,35.0075,34.9557,34.9988,54859.0
2017-01-26 11:25:00,40.59,40.61,40.56,40.6,76373.0,35.0075,35.0247,34.9816,35.0161,76373.0
2017-01-26 11:30:00,40.59,40.68,40.56,40.68,73474.0,35.0075,35.0851,34.9816,35.0851,73474.0
2017-01-26 11:35:00,40.68,40.74,40.66,40.71,63804.0,35.0851,35.1368,35.0678,35.111,63804.0
2017-01-26 11:40:00,40.71,40.72,40.63,40.66,68641.0,35.111,35.1196,35.042,35.0678,68641.0
2017-01-26 11:45:00,40.66,40.74,40.63,40.73,60514.0,35.0678,35.1368,35.042,35.1282,60514.0
2017-01-26 11:50:00,40.73,40.84,40.71,40.83,108284.0,35.1282,35.2231,35.111,35.2145,108284.0
2017-01-26 11:55:00,40.83,40.84,40.72,40.72,74283.0,35.2145,35.2231,35.1196,35.1196,74283.0
2017-01-26 12:00:00,40.72,40.76,40.71,40.75,67234.0,35.1196,35.1541,35.111,35.1455,67234.0
2017-01-26 12:05:00,40.76,40.8,40.75,40.78,29740.0,35.1541,35.1886,35.1455,35.1713,29740.0
2017-01-26 12:10:00,40.79,40.82,40.76,40.81,55067.0,35.18,35.2058,35.1541,35.1972,55067.0
2017-01-26 12:15:00,40.81,40.84,40.79,40.84,73886.0,35.1972,35.2231,35.18,35.2231,73886.0
2017-01-26 12:20:00,40.83,40.86,40.82,40.85,38778.0,35.2145,35.2403,35.2058,35.2317,38778.0
2017-01-26 12:25:00,40.85,40.86,40.82,40.83,56264.0,35.2317,35.2403,35.2058,35.2145,56264.0
2017-01-26 12:30:00,40.82,40.85,40.81,40.84,47667.0,35.2058,35.2317,35.1972,35.2231,47667.0
2017-01-26 12:35:00,40.84,40.86,40.81,40.83,70619.0,35.2231,35.2403,35.1972,35.2145,70619.0
2017-01-26 12:40:00,40.83,40.95,40.83,40.95,100128.0,35.2145,35.318,35.2145,35.318,100128.0
2017-01-26 12:45:00,40.95,40.95,40.9,40.91,52167.0,35.318,35.318,35.2748,35.2835,52167.0
2017-01-26 12:50:00,40.91,40.92,40.85,40.86,85975.0,35.2835,35.2921,35.2317,35.2403,85975.0
2017-01-26 12:55:00,40.86,40.86,40.84,40.85,46149.0,35.2403,35.2403,35.2231,35.2317,46149.0
2017-01-26 13:00:00,40.84,40.93,40.83,40.93,85177.0,35.2231,35.3007,35.2145,35.3007,85177.0
2017-01-26 13:05:00,40.92,40.94,40.88,40.91,40163.0,35.2921,35.3093,35.2576,35.2835,40163.0
2017-01-26 13:10:00,40.91,40.92,40.86,40.87,65143.0,35.2835,35.2921,35.2403,35.249,65143.0
2017-01-26 13:15:00,40.87,40.91,40.85,40.91,86399.0,35.249,35.2835,35.2317,35.2835,86399.0
2017-01-26 13:20:00,40.9,40.96,40.9,40.95,71330.0,35.2748,35.3266,35.2748,35.318,71330.0
2017-01-26 13:25:00,40.96,40.99,40.95,40.96,64035.0,35.3266,35.3524,35.318,35.3266,64035.0
2017-01-26 13:30:00,40.95,40.99,40.94,40.98,82501.0,35.318,35.3524,35.3093,35.3438,82501.0
2017-01-26 13:35:00,40.98,40.99,40.97,40.98,73316.0,35.3438,35.3524,35.3352,35.3438,73316.0
2017-01-26 13:40:00,40.98,41.0,40.92,40.93,76921.0,35.3438,35.3611,35.2921,35.3007,76921.0
2017-01-26 13:45:00,40.93,40.94,40.9,40.93,56674.0,35.3007,35.3093,35.2748,35.3007,56674.0
2017-01-26 13:50:00,40.94,40.94,40.92,40.92,36791.0,35.3093,35.3093,35.2921,35.2921,36791.0
2017-01-26 13:55:00,40.93,41.0,40.92,41.0,83515.0,35.3007,35.3611,35.2921,35.3611,83515.0
2017-01-26 14:00:00,41.0,41.0,40.96,40.97,80879.0,35.3611,35.3611,35.3266,35.3352,80879.0
2017-01-26 14:05:00,40.97,40.99,40.96,40.97,78411.0,35.3352,35.3524,35.3266,35.3352,78411.0
2017-01-26 14:10:00,40.98,40.98,40.94,40.94,53158.0,35.3438,35.3438,35.3093,35.3093,53158.0
2017-01-26 14:15:00,40.94,40.96,40.92,40.92,94904.0,35.3093,35.3266,35.2921,35.2921,94904.0
2017-01-26 14:20:00,40.92,40.93,40.89,40.91,150862.0,35.2921,35.3007,35.2662,35.2835,150862.0
2017-01-26 14:25:00,40.91,40.94,40.91,40.92,68966.0,35.2835,35.3093,35.2835,35.2921,68966.0
2017-01-26 14:30:00,40.93,40.93,40.9,40.93,86509.0,35.3007,35.3007,35.2748,35.3007,86509.0
2017-01-26 14:35:00,40.92,40.94,40.91,40.93,109305.0,35.2921,35.3093,35.2835,35.3007,109305.0
2017-01-26 14:40:00,40.93,40.97,40.93,40.97,84209.0,35.3007,35.3352,35.3007,35.3352,84209.0
2017-01-26 14:45:00,40.96,41.03,40.96,41.0,154478.0,35.3266,35.3869,35.3266,35.3611,154478.0
2017-01-26 14:50:00,41.0,41.01,40.99,41.01,45421.0,35.3611,35.3697,35.3524,35.3697,45421.0
2017-01-26 14:55:00,41.0,41.02,41.0,41.0,99368.0,35.3611,35.3783,35.3611,35.3611,99368.0
2017-01-26 15:00:00,41.0,41.03,41.0,41.03,106981.0,35.3611,35.3869,35.3611,35.3869,106981.0
2017-01-26 15:05:00,41.03,41.11,41.02,41.09,285798.0,35.3869,35.4559,35.3783,35.4387,285798.0
2017-01-26 15:10:00,41.09,41.12,41.08,41.11,216868.0,35.4387,35.4646,35.4301,35.4559,216868.0
2017-01-26 15:15:00,41.1,41.12,41.1,41.11,111870.0,35.4473,35.4646,35.4473,35.4559,111870.0
2017-01-26 15:20:00,41.1,41.11,41.03,41.06,190637.0,35.4473,35.4559,35.3869,35.4128,190637.0
2017-01-26 15:25:00,41.06,41.12,41.06,41.12,457047.0,35.4128,35.4646,35.4128,35.4646,457047.0
2017-01-26 15:30:00,41.11,41.11,41.07,41.08,88111.0,35.4559,35.4559,35.4214,35.4301,88111.0
2017-01-26 15:35:00,41.08,41.09,41.03,41.03,123588.0,35.4301,35.4387,35.3869,35.3869,123588.0
2017-01-26 15:40:00,41.03,41.04,40.95,40.95,211024.0,35.3869,35.3956,35.318,35.318,211024.0
2017-01-26 15:45:00,40.95,40.96,40.92,40.96,232290.0,35.318,35.3266,35.2921,35.3266,232290.0
2017-01-26 15:50:00,40.96,41.0,40.95,40.98,276161.0,35.3266,35.3611,35.318,35.3438,276161.0
2017-01-26 15:55:00,40.98,41.0,40.95,40.97,481732.0,35.3438,35.3611,35.318,35.3352,481732.0
2017-01-27 09:30:00,41.11,41.24,41.01,41.02,211040.0,35.4559,35.5681,35.3697,35.3783,211040.0
2017-01-27 09:35:00,41.0,41.15,40.99,41.1,117373.0,35.3611,35.4904,35.3524,35.4473,117373.0
2017-01-27 09:40:00,41.09,41.2,41.08,41.16,106885.0,35.4387,35.5336,35.4301,35.4991,106885.0
2017-01-27 09:45:00,41.15,41.22,41.13,41.22,84386.0,35.4904,35.5508,35.4732,35.5508,84386.0
2017-01-27 09:50:00,41.22,41.26,41.21,41.25,162072.0,35.5508,35.5853,35.5422,35.5767,162072.0
2017-01-27 09:55:00,41.25,41.31,41.18,41.23,134955.0,35.5767,35.6284,35.5163,35.5594,134955.0
2017-01-27 10:00:00,41.23,41.24,41.1,41.15,154176.0,35.5594,35.5681,35.4473,35.4904,154176.0
2017-01-27 10:05:00,41.15,41.21,41.14,41.16,101337.0,35.4904,35.5422,35.4818,35.4991,101337.0
2017-01-27 10:10:00,41.16,41.17,41.07,41.09,143025.0,35.4991,35.5077,35.4214,35.4387,143025.0
2017-01-27 10:15:00,41.09,41.11,40.98,41.01,63146.0,35.4387,35.4559,35.3438,35.3697,63146.0
2017-01-27 10:20:00,41.02,41.09,41.0,41.09,48621.0,35.3783,35.4387,35.3611,35.4387,48621.0
2017-01-27 10:25:00,41.09,41.1,41.06,41.1,60592.0,35.4387,35.4473,35.4128,35.4473,60592.0
2017-01-27 10:30:00,41.1,41.15,41.07,41.12,95511.0,35.4473,35.4904,35.4214,35.4646,95511.0
2017-01-27 10:35:00,41.11,41.15,41.09,41.14,64032.0,35.4559,35.4904,35.4387,35.4818,64032.0
2017-01-27 10:40:00,41.13,41.15,41.12,41.12,52395.0,35.4732,35.4904,35.4646,35.4646,52395.0
2017-01-27 10:45:00,41.12,41.17,41.08,41.08,202303.0,35.4646,35.5077,35.4301,35.4301,202303.0
2017-01-27 10:50:00,41.08,41.09,40.99,40.99,47616.0,35.4301,35.4387,35.3524,35.3524,47616.0
2017-01-27 10:55:00,41.0,41.0,40.9,40.96,52529.0,35.3611,35.3611,35.2748,35.3266,52529.0
2017-01-27 11:00:00,40.96,41.0,40.94,40.99,58617.0,35.3266,35.3611,35.3093,35.3524,58617.0
2017-01-27 11:05:00,40.98,41.03,40.96,41.03,69750.0,35.3438,35.3869,35.3266,35.3869,69750.0
2017-01-27 11:10:00,41.02,41.06,41.01,41.04,53841.0,35.3783,35.4128,35.3697,35.3956,53841.0
2017-01-27 11:15:00,41.05,41.07,41.01,41.07,44108.0,35.4042,35.4214,35.3697,35.4214,44108.0
2017-01-27 11:20:00,41.07,41.09,41.04,41.07,43906.0,35.4214,35.4387,35.3956,35.4214,43906.0
2017-01-27 11:25:00,41.08,41.12,41.07,41.12,66223.0,35.4301,35.4646,35.4214,35.4646,66223.0
2017-01-27 11:30:00,41.12,41.17,41.11,41.15,88538.0,35.4646,35.5077,35.4559,35.4904,88538.0
2017-01-27 11:35:00,41.15,41.18,41.13,41.17,42560.0,35.4904,35.5163,35.4732,35.5077,42560.0
2017-01-27 11:40:00,41.17,41.22,41.17,41.2,49959.0,35.5077,35.5508,35.5077,35.5336,49959.0
2017-01-27 11:45:00,41.2,41.22,41.13,41.14,120470.0,35.5336,35.5508,35.4732,35.4818,120470.0
2017-01-27 11:50:00,41.15,41.16,41.11,41.13,67346.0,35.4904,35.4991,35.4559,35.4732,67346.0
2017-01-27 11:55:00,41.12,41.14,41.11,41.13,35834.0,35.4646,35.4818,35.4559,35.4732,35834.0
2017-01-27 12:00:00,41.13,41.15,41.11,41.14,96685.0,35.4732,35.4904,35.4559,35.4818,96685.0
2017-01-27 12:05:00,41.14,41.16,41.08,41.08,113741.0,35.4818,35.4991,35.4301,35.4301,113741.0
2017-01-27 12:10:00,41.08,41.13,41.07,41.09,45924.0,35.4301,35.4732,35.4214,35.4387,45924.0
2017-01-27 12:15:00,41.09,41.13,41.07,41.12,69714.0,35.4387,35.4732,35.4214,35.4646,69714.0
2017-01-27 12:20:00,41.13,41.19,41.11,41.17,53320.0,35.4732,35.5249,35.4559,35.5077,53320.0
2017-01-27 12:25:00,41.17,41.21,41.16,41.19,60910.0,35.5077,35.5422,35.4991,35.5249,60910.0
2017-01-27 12:30:00,41.2,41.22,41.17,41.18,91463.0,35.5336,35.5508,35.5077,35.5163,91463.0
2017-01-27 12:35:00,41.18,41.19,41.16,41.17,23218.0,35.5163,35.5249,35.4991,35.5077,23218.0
2017-01-27 12:40:00,41.17,41.22,41.17,41.2,109683.0,35.5077,35.5508,35.5077,35.5336,109683.0
2017-01-27 12:45:00,41.2,41.22,41.19,41.2,26890.0,35.5336,35.5508,35.5249,35.5336,26890.0
2017-01-27 12:50:00,41.19,41.22,41.17,41.21,21374.0,35.5249,35.5508,35.5077,35.5422,21374.0
2017-01-27 12:55:00,41.2,41.22,41.18,41.19,54120.0,35.5336,35.5508,35.5163,35.5249,54120.0
2017-01-27 13:00:00,41.19,41.22,41.15,41.16,113594.0,35.5249,35.5508,35.4904,35.4991,113594.0
2017-01-27 13:05:00,41.16,41.18,41.14,41.14,28295.0,35.4991,35.5163,35.4818,35.4818,28295.0
2017-01-27 13:10:00,41.15,41.15,41.14,41.15,34821.0,35.4904,35.4904,35.4818,35.4904,34821.0
2017-01-27 13:15:00,41.15,41.17,41.08,41.11,141366.0,35.4904,35.5077,35.4301,35.4559,141366.0
2017-01-27 13:20:00,41.11,41.11,41.07,41.09,28653.0,35.4559,35.4559,35.4214,35.4387,28653.0
2017-01-27 13:25:00,41.1,41.15,41.08,41.15,29566.0,35.4473,35.4904,35.4301,35.4904,29566.0
2017-01-27 13:30:00,41.16,41.19,41.14,41.18,41990.0,35.4991,35.5249,35.4818,35.5163,41990.0
2017-01-27 13:35:00,41.18,41.19,41.16,41.19,31389.0,35.5163,35.5249,35.4991,35.5249,31389.0
2017-01-27 13:40:00,41.19,41.19,41.17,41.19,25113.0,35.5249,35.5249,35.5077,35.5249,25113.0
2017-01-27 13:45:00,41.18,41.2,41.17,41.18,45422.0,35.5163,35.5336,35.5077,35.5163,45422.0
2017-01-27 13:50:00,41.18,41.2,41.17,41.18,25112.0,35.5163,35.5336,35.5077,35.5163,25112.0
2017-01-27 13:55:00,41.18,41.2,41.17,41.18,30566.0,35.5163,35.5336,35.5077,35.5163,30566.0
2017-01-27 14:00:00,41.18,41.18,41.17,41.18,59099.0,35.5163,35.5163,35.5077,35.5163,59099.0
2017-01-27 14:05:00,41.17,41.18,41.16,41.17,43599.0,35.5077,35.5163,35.4991,35.5077,43599.0
2017-01-27 14:10:00,41.17,41.18,41.12,41.14,71293.0,35.5077,35.5163,35.4646,35.4818,71293.0
2017-01-27 14:15:00,41.15,41.16,41.05,41.05,99955.0,35.4904,35.4991,35.4042,35.4042,99955.0
2017-01-27 14:20:00,41.05,41.1,41.05,41.1,36664.0,35.4042,35.4473,35.4042,35.4473,36664.0
2017-01-27 14:25:00,41.09,41.12,41.09,41.09,35007.0,35.4387,35.4646,35.4387,35.4387,35007.0
2017-01-27 14:30:00,41.09,41.12,41.08,41.12,51684.0,35.4387,35.4646,35.4301,35.4646,51684.0
2017-01-27 14:35:00,41.12,41.13,41.08,41.08,57881.0,35.4646,35.4732,35.4301,35.4301,57881.0
2017-01-27 14:40:00,41.08,41.11,41.08,41.11,34391.0,35.4301,35.4559,35.4301,35.4559,34391.0
2017-01-27 14:45:00,41.11,41.11,41.04,41.06,46591.0,35.4559,35.4559,35.3956,35.4128,46591.0
2017-01-27 14:50:00,41.05,41.1,41.05,41.09,32290.0,35.4042,35.4473,35.4042,35.4387,32290.0
2017-01-27 14:55:00,41.09,41.1,41.06,41.06,47031.0,35.4387,35.4473,35.4128,35.4128,47031.0
2017-01-27 15:00:00,41.07,41.07,41.06,41.07,10623.0,35.4214,35.4214,35.4128,35.4214,10623.0
2017-01-27 15:05:00,41.07,41.07,41.06,41.07,14901.0,35.4214,35.4214,35.4128,35.4214,14901.0
2017-01-27 15:10:00,41.07,41.07,41.04,41.05,35346.0,35.4214,35.4214,35.3956,35.4042,35346.0
2017-01-27 15:15:00,41.05,41.05,41.01,41.05,44164.0,35.4042,35.4042,35.3697,35.4042,44164.0
2017-01-27 15:20:00,41.05,41.08,41.04,41.08,46238.0,35.4042,35.4301,35.3956,35.4301,46238.0
2017-01-27 15:25:00,41.07,41.08,41.01,41.02,33844.0,35.4214,35.4301,35.3697,35.3783,33844.0
2017-01-27 15:30:00,41.02,41.06,41.01,41.05,64276.0,35.3783,35.4128,35.3697,35.4042,64276.0
2017-01-27 15:35:00,41.05,41.07,41.05,41.07,45527.0,35.4042,35.4214,35.4042,35.4214,45527.0
2017-01-27 15:40:00,41.07,41.09,41.04,41.05,59819.0,35.4214,35.4387,35.3956,35.4042,59819.0
2017-01-27 15:45:00,41.05,41.06,40.99,41.0,155834.0,35.4042,35.4128,35.3524,35.3611,155834.0
2017-01-27 15:50:00,41.0,41.02,40.97,40.97,157415.0,35.3611,35.3783,35.3352,35.3352,157415.0
2017-01-27 15:55:00,40.98,41.11,40.97,41.0,354354.0,35.3438,35.4559,35.3352,35.3611,354354.0
2017-01-30 09:30:00,40.78,41.0,40.78,40.94,170729.0,35.1713,35.3611,35.1713,35.3093,170729.0
2017-01-30 09:35:00,40.94,41.11,40.92,41.09,182800.0,35.3093,35.4559,35.2921,35.4387,182800.0
2017-01-30 09:40:00,41.09,41.14,40.97,41.06,216633.0,35.4387,35.4818,35.3352,35.4128,216633.0
2017-01-30 09:45:00,41.06,41.1,40.99,41.0,102878.0,35.4128,35.4473,35.3524,35.3611,102878.0
2017-01-30 09:50:00,41.01,41.08,40.98,41.02,96759.0,35.3697,35.4301,35.3438,35.3783,96759.0
2017-01-30 09:55:00,41.02,41.05,40.96,40.96,107262.0,35.3783,35.4042,35.3266,35.3266,107262.0
2017-01-30 10:00:00,40.95,40.97,40.88,40.9,57471.0,35.318,35.3352,35.2576,35.2748,57471.0
2017-01-30 10:05:00,40.91,40.94,40.87,40.93,63113.0,35.2835,35.3093,35.249,35.3007,63113.0
2017-01-30 10:10:00,40.93,40.94,40.88,40.92,56080.0,35.3007,35.3093,35.2576,35.2921,56080.0
2017-01-30 10:15:00,40.92,40.92,40.77,40.79,69750.0,35.2921,35.2921,35.1627,35.18,69750.0
2017-01-30 10:20:00,40.79,40.9,40.78,40.9,35466.0,35.18,35.2748,35.1713,35.2748,35466.0
2017-01-30 10:25:00,40.9,40.92,40.87,40.91,56717.0,35.2748,35.2921,35.249,35.2835,56717.0
2017-01-30 10:30:00,40.91,40.96,40.91,40.96,34149.0,35.2835,35.3266,35.2835,35.3266,34149.0
2017-01-30 10:35:00,40.96,40.98,40.91,40.95,51491.0,35.3266,35.3438,35.2835,35.318,51491.0
2017-01-30 10:40:00,40.95,41.02,40.95,41.01,67653.0,35.318,35.3783,35.318,35.3697,67653.0
2017-01-30 10:45:00,41.0,41.01,40.93,40.95,53709.0,35.3611,35.3697,35.3007,35.318,53709.0
2017-01-30 10:50:00,40.95,40.95,40.88,40.89,38168.0,35.318,35.318,35.2576,35.2662,38168.0
2017-01-30 10:55:00,40.89,40.93,40.88,40.92,47780.0,35.2662,35.3007,35.2576,35.2921,47780.0
2017-01-30 11:00:00,40.91,40.94,40.9,40.93,35464.0,35.2835,35.3093,35.2748,35.3007,35464.0
2017-01-30 11:05:00,40.92,40.98,40.91,40.98,28247.0,35.2921,35.3438,35.2835,35.3438,28247.0
2017-01-30 11:10:00,40.98,40.99,40.92,40.93,60811.0,35.3438,35.3524,35.2921,35.3007,60811.0
2017-01-30 11:15:00,40.94,40.96,40.89,40.95,41948.0,35.3093,35.3266,35.2662,35.318,41948.0
2017-01-30 11:20:00,40.96,41.04,40.95,41.04,102338.0,35.3266,35.3956,35.318,35.3956,102338.0
2017-01-30 11:25:00,41.04,41.04,41.0,41.01,82329.0,35.3956,35.3956,35.3611,35.3697,82329.0
2017-01-30 11:30:00,41.0,41.02,40.99,41.01,88676.0,35.3611,35.3783,35.3524,35.3697,88676.0
2017-01-30 11:35:00,41.01,41.03,40.99,41.03,121333.0,35.3697,35.3869,35.3524,35.3869,121333.0
2017-01-30 11:40:00,41.04,41.08,41.0,41.07,84107.0,35.3956,35.4301,35.3611,35.4214,84107.0
2017-01-30 11:45:00,41.07,41.12,41.06,41.08,152767.0,35.4214,35.4646,35.4128,35.4301,152767.0
2017-01-30 11:50:00,41.08,41.09,41.04,41.06,43978.0,35.4301,35.4387,35.3956,35.4128,43978.0
2017-01-30 11:55:00,41.06,41.11,41.05,41.06,165403.0,35.4128,35.4559,35.4042,35.4128,165403.0
2017-01-30 12:00:00,41.07,41.08,41.02,41.05,80845.0,35.4214,35.4301,35.3783,35.4042,80845.0
2017-01-30 12:05:00,41.04,41.08,41.03,41.05,32849.0,35.3956,35.4301,35.3869,35.4042,32849.0
2017-01-30 12:10:00,41.05,41.07,41.02,41.02,53842.0,35.4042,35.4214,35.3783,35.3783,53842.0
2017-01-30 12:15:00,41.02,41.03,40.94,40.96,40221.0,35.3783,35.3869,35.3093,35.3266,40221.0
2017-01-30 12:20:00,40.96,41.03,40.94,41.02,92760.0,35.3266,35.3869,35.3093,35.3783,92760.0
2017-01-30 12:25:00,41.02,41.06,41.0,41.05,38587.0,35.3783,35.4128,35.3611,35.4042,38587.0
2017-01-30 12:30:00,41.05,41.06,41.01,41.03,77041.0,35.4042,35.4128,35.3697,35.3869,77041.0
2017-01-30 12:35:00,41.03,41.04,41.0,41.02,78231.0,35.3869,35.3956,35.3611,35.3783,78231.0
2017-01-30 12:40:00,41.02,41.02,40.98,41.0,41575.0,35.3783,35.3783,35.3438,35.3611,41575.0
2017-01-30 12:45:00,40.99,41.01,40.98,41.0,48668.0,35.3524,35.3697,35.3438,35.3611,48668.0
2017-01-30 12:50:00,41.01,41.02,40.99,41.0,68278.0,35.3697,35.3783,35.3524,35.3611,68278.0
2017-01-30 12:55:00,41.0,41.02,40.99,41.01,58452.0,35.3611,35.3783,35.3524,35.3697,58452.0
2017-01-30 13:00:00,41.01,41.03,41.0,41.02,37484.0,35.3697,35.3869,35.3611,35.3783,37484.0
2017-01-30 13:05:00,41.03,41.04,41.0,41.0,42447.0,35.3869,35.3956,35.3611,35.3611,42447.0
2017-01-30 13:10:00,41.0,41.02,40.99,41.0,35905.0,35.3611,35.3783,35.3524,35.3611,35905.0
2017-01-30 13:15:00,41.0,41.01,40.99,41.0,47755.0,35.3611,35.3697,35.3524,35.3611,47755.0
2017-01-30 13:20:00,41.0,41.0,40.96,40.96,33188.0,35.3611,35.3611,35.3266,35.3266,33188.0
2017-01-30 13:25:00,40.97,40.98,40.96,40.98,44882.0,35.3352,35.3438,35.3266,35.3438,44882.0
2017-01-30 13:30:00,40.98,41.0,40.95,40.96,56171.0,35.3438,35.3611,35.318,35.3266,56171.0
2017-01-30 13:35:00,40.96,40.97,40.87,40.88,66430.0,35.3266,35.3352,35.249,35.2576,66430.0
2017-01-30 13:40:00,40.88,40.89,40.84,40.84,55076.0,35.2576,35.2662,35.2231,35.2231,55076.0
2017-01-30 13:45:00,40.86,40.89,40.86,40.89,35466.0,35.2403,35.2662,35.2403,35.2662,35466.0
2017-01-30 13:50:00,40.89,40.9,40.87,40.89,35688.0,35.2662,35.2748,35.249,35.2662,35688.0
2017-01-30 13:55:00,40.89,40.91,40.88,40.9,47028.0,35.2662,35.2835,35.2576,35.2748,47028.0
2017-01-30 14:00:00,40.91,40.94,40.9,40.91,60752.0,35.2835,35.3093,35.2748,35.2835,60752.0
2017-01-30 14:05:00,40.91,40.91,40.88,40.89,27667.0,35.2835,35.2835,35.2576,35.2662,27667.0
2017-01-30 14:10:00,40.9,40.91,40.87,40.89,68098.0,35.2748,35.2835,35.249,35.2662,68098.0
2017-01-30 14:15:00,40.89,40.9,40.87,40.87,106767.0,35.2662,35.2748,35.249,35.249,106767.0
2017-01-30 14:20:00,40.88,40.89,40.87,40.88,30120.0,35.2576,35.2662,35.249,35.2576,30120.0
2017-01-30 14:25:00,40.88,40.94,40.88,40.93,51905.0,35.2576,35.3093,35.2576,35.3007,51905.0
2017-01-30 14:30:00,40.93,40.95,40.91,40.93,49427.0,35.3007,35.318,35.2835,35.3007,49427.0
2017-01-30 14:35:00,40.92,40.95,40.9,40.95,98433.0,35.2921,35.318,35.2748,35.318,98433.0
2017-01-30 14:40:00,40.94,40.96,40.93,40.96,56741.0,35.3093,35.3266,35.3007,35.3266,56741.0
2017-01-30 14:45:00,40.96,40.98,40.93,40.94,95942.0,35.3266,35.3438,35.3007,35.3093,95942.0
2017-01-30 14:50:00,40.95,40.96,40.93,40.96,34571.0,35.318,35.3266,35.3007,35.3266,34571.0
2017-01-30 14:55:00,40.96,40.97,40.95,40.96,38112.0,35.3266,35.3352,35.318,35.3266,38112.0
2017-01-30 15:00:00,40.97,41.0,40.95,40.98,102874.0,35.3352,35.3611,35.318,35.3438,102874.0
2017-01-30 15:05:00,40.98,41.0,40.95,40.95,57332.0,35.3438,35.3611,35.318,35.318,57332.0
2017-01-30 15:10:00,40.96,40.98,40.94,40.94,61026.0,35.3266,35.3438,35.3093,35.3093,61026.0
2017-01-30 15:15:00,40.94,40.96,40.92,40.95,93707.0,35.3093,35.3266,35.2921,35.318,93707.0
2017-01-30 15:20:00,40.95,40.99,40.94,40.99,89103.0,35.318,35.3524,35.3093,35.3524,89103.0
2017-01-30 15:25:00,40.98,41.0,40.97,40.98,86193.0,35.3438,35.3611,35.3352,35.3438,86193.0
2017-01-30 15:30:00,40.99,41.01,40.97,41.01,77982.0,35.3524,35.3697,35.3352,35.3697,77982.0
2017-01-30 15:35:00,41.01,41.02,40.98,40.98,110726.0,35.3697,35.3783,35.3438,35.3438,110726.0
2017-01-30 15:40:00,40.98,41.03,40.97,41.03,160470.0,35.3438,35.3869,35.3352,35.3869,160470.0
2017-01-30 15:45:00,41.03,41.06,41.02,41.05,175452.0,35.3869,35.4128,35.3783,35.4042,175452.0
2017-01-30 15:50:00,41.05,41.1,41.04,41.04,453184.0,35.4042,35.4473,35.3956,35.3956,453184.0
2017-01-30 15:55:00,41.04,41.06,40.97,41.0,899401.0,35.3956,35.4128,35.3352,35.3611,899401.0
2017-01-31 09:30:00,40.73,40.94,40.6,40.91,198415.0,35.1282,35.3093,35.0161,35.2835,198415.0
2017-01-31 09:35:00,40.91,40.93,40.83,40.91,118392.0,35.2835,35.3007,35.2145,35.2835,118392.0
2017-01-31 09:40:00,40.91,41.08,40.9,41.05,125854.0,35.2835,35.4301,35.2748,35.4042,125854.0
2017-01-31 09:45:00,41.05,41.28,40.98,41.27,107820.0,35.4042,35.6026,35.3438,35.5939,107820.0
2017-01-31 09:50:00,41.27,41.27,41.04,41.04,104027.0,35.5939,35.5939,35.3956,35.3956,104027.0
2017-01-31 09:55:00,41.05,41.1,41.04,41.09,67236.0,35.4042,35.4473,35.3956,35.4387,67236.0
2017-01-31 10:00:00,41.09,41.19,41.06,41.13,276996.0,35.4387,35.5249,35.4128,35.4732,276996.0
2017-01-31 10:05:00,41.14,41.18,41.04,41.04,245006.0,35.4818,35.5163,35.3956,35.3956,245006.0
2017-01-31 10:10:00,41.05,41.14,41.04,41.13,153119.0,35.4042,35.4818,35.3956,35.4732,153119.0
2017-01-31 10:15:00,41.14,41.17,41.09,41.13,171394.0,35.4818,35.5077,35.4387,35.4732,171394.0
2017-01-31 10:20:00,41.13,41.17,41.11,41.14,271327.0,35.4732,35.5077,35.4559,35.4818,271327.0
2017-01-31 10:25:00,41.14,41.23,41.12,41.16,131464.0,35.4818,35.5594,35.4646,35.4991,131464.0
2017-01-31 10:30:00,41.16,41.16,41.1,41.12,69855.0,35.4991,35.4991,35.4473,35.4646,69855.0
2017-01-31 10:35:00,41.12,41.25,41.11,41.22,77106.0,35.4646,35.5767,35.4559,35.5508,77106.0
2017-01-31 10:40:00,41.21,41.25,41.19,41.25,80368.0,35.5422,35.5767,35.5249,35.5767,80368.0
2017-01-31 10:45:00,41.24,41.25,41.15,41.16,148077.0,35.5681,35.5767,35.4904,35.4991,148077.0
2017-01-31 10:50:00,41.16,41.16,41.05,41.1,206747.0,35.4991,35.4991,35.4042,35.4473,206747.0
2017-01-31 10:55:00,41.1,41.11,41.02,41.03,140355.0,35.4473,35.4559,35.3783,35.3869,140355.0
2017-01-31 11:00:00,41.04,41.12,41.03,41.11,89893.0,35.3956,35.4646,35.3869,35.4559,89893.0
2017-01-31 11:05:00,41.12,41.13,41.07,41.09,67393.0,35.4646,35.4732,35.4214,35.4387,67393.0
2017-01-31 11:10:00,41.09,41.11,41.08,41.11,78238.0,35.4387,35.4559,35.4301,35.4559,78238.0
2017-01-31 11:15:00,41.1,41.12,41.03,41.05,77415.0,35.4473,35.4646,35.3869,35.4042,77415.0
2017-01-31 11:20:00,41.05,41.05,40.98,40.99,145644.0,35.4042,35.4042,35.3438,35.3524,145644.0
2017-01-31 11:25:00,40.99,41.0,40.89,40.9,97962.0,35.3524,35.3611,35.2662,35.2748,97962.0
2017-01-31 11:30:00,40.91,40.95,40.87,40.91,164580.0,35.2835,35.318,35.249,35.2835,164580.0
2017-01-31 11:35:00,40.9,41.04,40.9,41.01,252281.0,35.2748,35.3956,35.2748,35.3697,252281.0
2017-01-31 11:40:00,41.01,41.11,41.0,41.11,157394.0,35.3697,35.4559,35.3611,35.4559,157394.0
2017-01-31 11:45:00,41.1,41.11,41.03,41.03,103291.0,35.4473,35.4559,35.3869,35.3869,103291.0
2017-01-31 11:50:00,41.03,41.11,41.03,41.1,89286.0,35.3869,35.4559,35.3869,35.4473,89286.0
2017-01-31 11:55:00,41.1,41.12,41.08,41.1,87431.0,35.4473,35.4646,35.4301,35.4473,87431.0
2017-01-31 12:00:00,41.09,41.12,41.06,41.08,31728.0,35.4387,35.4646,35.4128,35.4301,31728.0
2017-01-31 12:05:00,41.08,41.08,41.04,41.07,47853.0,35.4301,35.4301,35.3956,35.4214,47853.0
2017-01-31 12:10:00,41.07,41.1,41.04,41.09,31764.0,35.4214,35.4473,35.3956,35.4387,31764.0
2017-01-31 12:15:00,41.09,41.13,41.08,41.13,69315.0,35.4387,35.4732,35.4301,35.4732,69315.0
2017-01-31 12:20:00,41.13,41.14,41.1,41.13,103986.0,35.4732,35.4818,35.4473,35.4732,103986.0
2017-01-31 12:25:00,41.14,41.2,41.13,41.2,42030.0,35.4818,35.5336,35.4732,35.5336,42030.0
2017-01-31 12:30:00,41.2,41.24,41.19,41.22,51409.0,35.5336,35.5681,35.5249,35.5508,51409.0
2017-01-31 12:35:00,41.22,41.27,41.21,41.26,115478.0,35.5508,35.5939,35.5422,35.5853,115478.0
2017-01-31 12:40:00,41.26,41.33,41.25,41.32,90267.0,35.5853,35.6457,35.5767,35.6371,90267.0
2017-01-31 12:45:00,41.32,41.33,41.28,41.3,98993.0,35.6371,35.6457,35.6026,35.6198,98993.0
2017-01-31 12:50:00,41.29,41.31,41.28,41.29,46985.0,35.6112,35.6284,35.6026,35.6112,46985.0
2017-01-31 12:55:00,41.3,41.32,41.28,41.32,101598.0,35.6198,35.6371,35.6026,35.6371,101598.0
2017-01-31 13:00:00,41.32,41.33,41.31,41.33,65841.0,35.6371,35.6457,35.6284,35.6457,65841.0
2017-01-31 13:05:00,41.33,41.33,41.32,41.33,33033.0,35.6457,35.6457,35.6371,35.6457,33033.0
2017-01-31 13:10:00,41.33,41.33,41.28,41.3,136863.0,35.6457,35.6457,35.6026,35.6198,136863.0
2017-01-31 13:15:00,41.3,41.32,41.28,41.31,155379.0,35.6198,35.6371,35.6026,35.6284,155379.0
2017-01-31 13:20:00,41.31,41.32,41.28,41.3,179786.0,35.6284,35.6371,35.6026,35.6198,179786.0
2017-01-31 13:25:00,41.3,41.34,41.28,41.34,97819.0,35.6198,35.6543,35.6026,35.6543,97819.0
2017-01-31 13:30:00,41.34,41.38,41.32,41.37,70932.0,35.6543,35.6888,35.6371,35.6802,70932.0
2017-01-31 13:35:00,41.37,41.4,41.34,41.34,148694.0,35.6802,35.7061,35.6543,35.6543,148694.0
2017-01-31 13:40:00,41.34,41.38,41.33,41.35,48446.0,35.6543,35.6888,35.6457,35.6629,48446.0
2017-01-31 13:45:00,41.34,41.36,41.33,41.36,116062.0,35.6543,35.6716,35.6457,35.6716,116062.0
2017-01-31 13:50:00,41.35,41.36,41.34,41.35,79985.0,35.6629,35.6716,35.6543,35.6629,79985.0
2017-01-31 13:55:00,41.35,41.35,41.28,41.32,95092.0,35.6629,35.6629,35.6026,35.6371,95092.0
2017-01-31 14:00:00,41.31,41.33,41.29,41.29,120665.0,35.6284,35.6457,35.6112,35.6112,120665.0
2017-01-31 14:05:00,41.29,41.34,41.29,41.32,60244.0,35.6112,35.6543,35.6112,35.6371,60244.0
2017-01-31 14:10:00,41.32,41.32,41.28,41.3,82457.0,35.6371,35.6371,35.6026,35.6198,82457.0
2017-01-31 14:15:00,41.31,41.37,41.3,41.36,166015.0,35.6284,35.6802,35.6198,35.6716,166015.0
2017-01-31 14:20:00,41.36,41.39,41.34,41.38,105580.0,35.6716,35.6974,35.6543,35.6888,105580.0
2017-01-31 14:25:00,41.39,41.46,41.38,41.45,199316.0,35.6974,35.7578,35.6888,35.7492,199316.0
2017-01-31 14:30:00,41.46,41.49,41.39,41.39,248558.0,35.7578,35.7837,35.6974,35.6974,248558.0
2017-01-31 14:35:00,41.39,41.44,41.38,41.43,145920.0,35.6974,35.7406,35.6888,35.7319,145920.0
2017-01-31 14:40:00,41.44,41.47,41.4,41.47,232553.0,35.7406,35.7664,35.7061,35.7664,232553.0
2017-01-31 14:45:00,41.47,41.5,41.44,41.48,75801.0,35.7664,35.7923,35.7406,35.7751,75801.0
2017-01-31 14:50:00,41.49,41.54,41.48,41.53,124993.0,35.7837,35.8268,35.7751,35.8182,124993.0
2017-01-31 14:55:00,41.53,41.54,41.51,41.53,70851.0,35.8182,35.8268,35.8009,35.8182,70851.0
2017-01-31 15:00:00,41.53,41.55,41.47,41.47,90783.0,35.8182,35.8354,35.7664,35.7664,90783.0
2017-01-31 15:05:00,41.48,41.57,41.47,41.57,91840.0,35.7751,35.8527,35.7664,35.8527,91840.0
2017-01-31 15:10:00,41.57,41.57,41.52,41.57,97991.0,35.8527,35.8527,35.8096,35.8527,97991.0
2017-01-31 15:15:00,41.57,41.58,41.55,41.57,106144.0,35.8527,35.8613,35.8354,35.8527,106144.0
2017-01-31 15:20:00,41.57,41.61,41.56,41.58,93492.0,35.8527,35.8872,35.8441,35.8613,93492.0
2017-01-31 15:25:00,41.59,41.65,41.58,41.65,107083.0,35.8699,35.9217,35.8613,35.9217,107083.0
2017-01-31 15:30:00,41.65,41.69,41.62,41.67,227576.0,35.9217,35.9562,35.8958,35.9389,227576.0
2017-01-31 15:35:00,41.67,41.71,41.66,41.7,157004.0,35.9389,35.9734,35.9303,35.9648,157004.0
2017-01-31 15:40:00,41.7,41.75,41.69,41.72,292532.0,35.9648,36.0079,35.9562,35.982,292532.0
2017-01-31 15:45:00,41.72,41.76,41.71,41.72,247063.0,35.982,36.0165,35.9734,35.982,247063.0
2017-01-31 15:50:00,41.72,41.75,41.71,41.75,292388.0,35.982,36.0079,35.9734,36.0079,292388.0
2017-01-31 15:55:00,41.75,41.79,41.7,41.78,701313.0,36.0079,36.0424,35.9648,36.0338,701313.0
2017-02-01 09:30:00,41.51,41.77,41.44,41.72,330519.0,35.8009,36.0252,35.7406,35.982,330519.0
2017-02-01 09:35:00,41.73,41.84,41.7,41.72,103152.0,35.9907,36.0855,35.9648,35.982,103152.0
2017-02-01 09:40:00,41.72,41.84,41.69,41.83,107369.0,35.982,36.0855,35.9562,36.0769,107369.0
2017-02-01 09:45:00,41.84,41.87,41.79,41.87,66120.0,36.0855,36.1114,36.0424,36.1114,66120.0
2017-02-01 09:50:00,41.86,41.88,41.8,41.88,81967.0,36.1028,36.12,36.051,36.12,81967.0
2017-02-01 09:55:00,41.88,41.89,41.72,41.73,83821.0,36.12,36.1287,35.982,35.9907,83821.0
2017-02-01 10:00:00,41.74,41.81,41.72,41.77,69511.0,35.9993,36.0597,35.982,36.0252,69511.0
2017-02-01 10:05:00,41.77,41.89,41.77,41.88,154286.0,36.0252,36.1287,36.0252,36.12,154286.0
2017-02-01 10:10:00,41.88,41.89,41.85,41.88,169597.0,36.12,36.1287,36.0942,36.12,169597.0
2017-02-01 10:15:00,41.88,42.0,41.88,42.0,184897.0,36.12,36.2235,36.12,36.2235,184897.0
2017-02-01 10:20:00,42.0,42.0,41.85,41.89,217278.0,36.2235,36.2235,36.0942,36.1287,217278.0
2017-02-01 10:25:00,41.88,41.94,41.85,41.91,223217.0,36.12,36.1718,36.0942,36.1459,223217.0
2017-02-01 10:30:00,41.91,41.93,41.87,41.9,70428.0,36.1459,36.1632,36.1114,36.1373,70428.0
2017-02-01 10:35:00,41.9,41.97,41.9,41.96,118398.0,36.1373,36.1977,36.1373,36.189,118398.0
2017-02-01 10:40:00,41.96,42.03,41.95,42.01,312901.0,36.189,36.2494,36.1804,36.2322,312901.0
2017-02-01 10:45:00,42.01,42.17,42.0,42.14,205032.0,36.2322,36.3702,36.2235,36.3443,205032.0
2017-02-01 10:50:00,42.15,42.19,42.12,42.14,101815.0,36.3529,36.3874,36.327,36.3443,101815.0
2017-02-01 10:55:00,42.14,42.15,42.02,42.03,101917.0,36.3443,36.3529,36.2408,36.2494,101917.0
2017-02-01 11:00:00,42.02,42.06,41.98,42.04,70581.0,36.2408,36.2753,36.2063,36.258,70581.0
2017-02-01 11:05:00,42.05,42.08,42.04,42.06,49568.0,36.2667,36.2925,36.258,36.2753,49568.0
2017-02-01 11:10:00,42.05,42.19,42.05,42.12,121123.0,36.2667,36.3874,36.2667,36.327,121123.0
2017-02-01 11:15:00,42.11,42.23,42.1,42.23,112797.0,36.3184,36.4219,36.3098,36.4219,112797.0
2017-02-01 11:20:00,42.23,42.28,42.21,42.23,123281.0,36.4219,36.465,36.4047,36.4219,123281.0
2017-02-01 11:25:00,42.23,42.29,42.23,42.26,110352.0,36.4219,36.4737,36.4219,36.4478,110352.0
2017-02-01 11:30:00,42.26,42.27,42.16,42.21,109144.0,36.4478,36.4564,36.3615,36.4047,109144.0
2017-02-01 11:35:00,42.21,42.3,42.18,42.27,97520.0,36.4047,36.4823,36.3788,36.4564,97520.0
2017-02-01 11:40:00,42.27,42.27,42.19,42.22,79388.0,36.4564,36.4564,36.3874,36.4133,79388.0
2017-02-01 11:45:00,42.23,42.26,42.19,42.23,132221.0,36.4219,36.4478,36.3874,36.4219,132221.0
2017-02-01 11:50:00,42.24,42.24,42.21,42.23,39363.0,36.4305,36.4305,36.4047,36.4219,39363.0
2017-02-01 11:55:00,42.23,42.3,42.22,42.28,135061.0,36.4219,36.4823,36.4133,36.465,135061.0
2017-02-01 12:00:00,42.29,42.29,42.22,42.27,66408.0,36.4737,36.4737,36.4133,36.4564,66408.0
2017-02-01 12:05:00,42.27,42.34,42.26,42.33,122039.0,36.4564,36.5168,36.4478,36.5082,122039.0
2017-02-01 12:10:00,42.33,42.34,42.3,42.34,72733.0,36.5082,36.5168,36.4823,36.5168,72733.0
2017-02-01 12:15:00,42.33,42.37,42.27,42.27,105220.0,36.5082,36.5427,36.4564,36.4564,105220.0
2017-02-01 12:20:00,42.27,42.33,42.26,42.32,186700.0,36.4564,36.5082,36.4478,36.4995,186700.0
2017-02-01 12:25:00,42.32,42.34,42.3,42.3,83983.0,36.4995,36.5168,36.4823,36.4823,83983.0
2017-02-01 12:30:00,42.3,42.37,42.26,42.26,110694.0,36.4823,36.5427,36.4478,36.4478,110694.0
2017-02-01 12:35:00,42.26,42.26,42.23,42.25,52369.0,36.4478,36.4478,36.4219,36.4392,52369.0
2017-02-01 12:40:00,42.25,42.28,42.25,42.26,47939.0,36.4392,36.465,36.4392,36.4478,47939.0
2017-02-01 12:45:00,42.26,42.28,42.24,42.26,57037.0,36.4478,36.465,36.4305,36.4478,57037.0
2017-02-01 12:50:00,42.26,42.28,42.24,42.26,102128.0,36.4478,36.465,36.4305,36.4478,102128.0
2017-02-01 12:55:00,42.26,42.28,42.24,42.26,47613.0,36.4478,36.465,36.4305,36.4478,47613.0
2017-02-01 13:00:00,42.26,42.26,42.24,42.26,40647.0,36.4478,36.4478,36.4305,36.4478,40647.0
2017-02-01 13:05:00,42.25,42.26,42.24,42.25,64751.0,36.4392,36.4478,36.4305,36.4392,64751.0
2017-02-01 13:10:00,42.25,42.25,42.22,42.22,197773.0,36.4392,36.4392,36.4133,36.4133,197773.0
2017-02-01 13:15:00,42.22,42.22,42.17,42.18,40662.0,36.4133,36.4133,36.3702,36.3788,40662.0
2017-02-01 13:20:00,42.17,42.18,42.1,42.1,68478.0,36.3702,36.3788,36.3098,36.3098,68478.0
2017-02-01 13:25:00,42.1,42.13,42.07,42.1,99869.0,36.3098,36.3357,36.2839,36.3098,99869.0
2017-02-01 13:30:00,42.11,42.13,42.1,42.13,94022.0,36.3184,36.3357,36.3098,36.3357,94022.0
2017-02-01 13:35:00,42.13,42.13,42.11,42.12,129479.0,36.3357,36.3357,36.3184,36.327,129479.0
2017-02-01 13:40:00,42.12,42.13,42.05,42.07,149619.0,36.327,36.3357,36.2667,36.2839,149619.0
2017-02-01 13:45:00,42.06,42.07,41.99,42.01,229001.0,36.2753,36.2839,36.2149,36.2322,229001.0
2017-02-01 13:50:00,42.02,42.05,41.97,41.97,250646.0,36.2408,36.2667,36.1977,36.1977,250646.0
2017-02-01 13:55:00,41.97,41.98,41.89,41.96,86450.0,36.1977,36.2063,36.1287,36.189,86450.0
2017-02-01 14:00:00,41.95,42.01,41.92,41.99,78001.0,36.1804,36.2322,36.1545,36.2149,78001.0
2017-02-01 14:05:00,41.99,42.11,41.98,42.08,95891.0,36.2149,36.3184,36.2063,36.2925,95891.0
2017-02-01 14:10:00,42.08,42.11,42.05,42.09,78451.0,36.2925,36.3184,36.2667,36.3012,78451.0
2017-02-01 14:15:00,42.09,42.13,42.06,42.12,79826.0,36.3012,36.3357,36.2753,36.327,79826.0
2017-02-01 14:20:00,42.13,42.17,42.11,42.17,83054.0,36.3357,36.3702,36.3184,36.3702,83054.0
2017-02-01 14:25:00,42.17,42.21,42.16,42.18,58792.0,36.3702,36.4047,36.3615,36.3788,58792.0
2017-02-01 14:30:00,42.18,42.25,42.18,42.23,209696.0,36.3788,36.4392,36.3788,36.4219,209696.0
2017-02-01 14:35:00,42.24,42.27,42.22,42.24,74097.0,36.4305,36.4564,36.4133,36.4305,74097.0
2017-02-01 14:40:00,42.24,42.25,42.18,42.19,81184.0,36.4305,36.4392,36.3788,36.3874,81184.0
2017-02-01 14:45:00,42.19,42.21,42.17,42.2,106568.0,36.3874,36.4047,36.3702,36.396,106568.0
2017-02-01 14:50:00,42.19,42.2,42.11,42.14,111446.0,36.3874,36.396,36.3184,36.3443,111446.0
2017-02-01 14:55:00,42.13,42.18,42.12,42.18,55930.0,36.3357,36.3788,36.327,36.3788,55930.0
2017-02-01 15:00:00,42.18,42.18,42.14,42.17,79882.0,36.3788,36.3788,36.3443,36.3702,79882.0
2017-02-01 15:05:00,42.16,42.19,42.16,42.18,107835.0,36.3615,36.3874,36.3615,36.3788,107835.0
2017-02-01 15:10:00,42.18,42.22,42.17,42.21,78324.0,36.3788,36.4133,36.3702,36.4047,78324.0
2017-02-01 15:15:00,42.21,42.24,42.2,42.23,350894.0,36.4047,36.4305,36.396,36.4219,350894.0
2017-02-01 15:20:00,42.24,42.29,42.23,42.24,98739.0,36.4305,36.4737,36.4219,36.4305,98739.0
2017-02-01 15:25:00,42.23,42.28,42.23,42.27,75421.0,36.4219,36.465,36.4219,36.4564,75421.0
2017-02-01 15:30:00,42.28,42.28,42.22,42.23,102148.0,36.465,36.465,36.4133,36.4219,102148.0
2017-02-01 15:35:00,42.23,42.24,42.18,42.21,168087.0,36.4219,36.4305,36.3788,36.4047,168087.0
2017-02-01 15:40:00,42.21,42.28,42.2,42.27,127647.0,36.4047,36.465,36.396,36.4564,127647.0
2017-02-01 15:45:00,42.28,42.3,42.24,42.25,160948.0,36.465,36.4823,36.4305,36.4392,160948.0
2017-02-01 15:50:00,42.25,42.29,42.24,42.29,244006.0,36.4392,36.4737,36.4305,36.4737,244006.0
2017-02-01 15:55:00,42.29,42.36,42.28,42.33,668990.0,36.4737,36.534,36.465,36.5082,668990.0
2017-02-02 09:30:00,42.18,42.2,41.94,42.04,255781.0,36.3788,36.396,36.1718,36.258,255781.0
2017-02-02 09:35:00,42.01,42.16,42.0,42.11,135947.0,36.2322,36.3615,36.2235,36.3184,135947.0
2017-02-02 09:40:00,42.1,42.1,41.85,41.96,185510.0,36.3098,36.3098,36.0942,36.189,185510.0
2017-02-02 09:45:00,41.97,42.15,41.96,42.13,288270.0,36.1977,36.3529,36.189,36.3357,288270.0
2017-02-02 09:50:00,42.14,42.16,42.04,42.08,134622.0,36.3443,36.3615,36.258,36.2925,134622.0
2017-02-02 09:55:00,42.07,42.11,42.02,42.09,206856.0,36.2839,36.3184,36.2408,36.3012,206856.0
2017-02-02 10:00:00,42.09,42.13,42.07,42.09,262735.0,36.3012,36.3357,36.2839,36.3012,262735.0
2017-02-02 10:05:00,42.09,42.1,42.0,42.02,146273.0,36.3012,36.3098,36.2235,36.2408,146273.0
2017-02-02 10:10:00,42.03,42.06,41.97,41.97,328093.0,36.2494,36.2753,36.1977,36.1977,328093.0
2017-02-02 10:15:00,41.97,42.04,41.95,42.0,155760.0,36.1977,36.258,36.1804,36.2235,155760.0
2017-02-02 10:20:00,42.01,42.04,41.97,42.02,178404.0,36.2322,36.258,36.1977,36.2408,178404.0
2017-02-02 10:25:00,42.02,42.03,41.96,41.97,47801.0,36.2408,36.2494,36.189,36.1977,47801.0
2017-02-02 10:30:00,41.96,41.98,41.94,41.97,123722.0,36.189,36.2063,36.1718,36.1977,123722.0
2017-02-02 10:35:00,41.96,41.96,41.9,41.9,83243.0,36.189,36.189,36.1373,36.1373,83243.0
2017-02-02 10:40:00,41.9,41.97,41.87,41.95,146303.0,36.1373,36.1977,36.1114,36.1804,146303.0
2017-02-02 10:45:00,41.96,41.99,41.94,41.95,76642.0,36.189,36.2149,36.1718,36.1804,76642.0
2017-02-02 10:50:00,41.95,41.97,41.93,41.97,56439.0,36.1804,36.1977,36.1632,36.1977,56439.0
2017-02-02 10:55:00,41.97,42.05,41.95,42.04,82828.0,36.1977,36.2667,36.1804,36.258,82828.0
2017-02-02 11:00:00,42.04,42.12,42.03,42.12,93667.0,36.258,36.327,36.2494,36.327,93667.0
2017-02-02 11:05:00,42.11,42.12,42.03,42.05,60605.0,36.3184,36.327,36.2494,36.2667,60605.0
2017-02-02 11:10:00,42.05,42.1,42.02,42.02,84397.0,36.2667,36.3098,36.2408,36.2408,84397.0
2017-02-02 11:15:00,42.02,42.07,42.02,42.07,44626.0,36.2408,36.2839,36.2408,36.2839,44626.0
2017-02-02 11:20:00,42.07,42.19,42.07,42.19,163171.0,36.2839,36.3874,36.2839,36.3874,163171.0
2017-02-02 11:25:00,42.19,42.28,42.18,42.23,159155.0,36.3874,36.465,36.3788,36.4219,159155.0
2017-02-02 11:30:00,42.22,42.31,42.21,42.31,126887.0,36.4133,36.4909,36.4047,36.4909,126887.0
2017-02-02 11:35:00,42.3,42.36,42.29,42.35,109373.0,36.4823,36.534,36.4737,36.5254,109373.0
2017-02-02 11:40:00,42.34,42.41,42.31,42.4,135463.0,36.5168,36.5771,36.4909,36.5685,135463.0
2017-02-02 11:45:00,42.4,42.43,42.34,42.36,191961.0,36.5685,36.5944,36.5168,36.534,191961.0
2017-02-02 11:50:00,42.35,42.46,42.34,42.42,187081.0,36.5254,36.6203,36.5168,36.5858,187081.0
2017-02-02 11:55:00,42.43,42.49,42.41,42.48,257843.0,36.5944,36.6461,36.5771,36.6375,257843.0
2017-02-02 12:00:00,42.48,42.5,42.39,42.4,219575.0,36.6375,36.6548,36.5599,36.5685,219575.0
2017-02-02 12:05:00,42.4,42.46,42.36,42.45,146072.0,36.5685,36.6203,36.534,36.6116,146072.0
2017-02-02 12:10:00,42.45,42.5,42.45,42.48,78969.0,36.6116,36.6548,36.6116,36.6375,78969.0
2017-02-02 12:15:00,42.48,42.51,42.44,42.44,100014.0,36.6375,36.6634,36.603,36.603,100014.0
2017-02-02 12:20:00,42.45,42.49,42.44,42.48,81113.0,36.6116,36.6461,36.603,36.6375,81113.0
2017-02-02 12:25:00,42.49,42.51,42.46,42.49,68845.0,36.6461,36.6634,36.6203,36.6461,68845.0
2017-02-02 12:30:00,42.48,42.51,42.48,42.51,56267.0,36.6375,36.6634,36.6375,36.6634,56267.0
2017-02-02 12:35:00,42.51,42.54,42.48,42.5,97576.0,36.6634,36.6893,36.6375,36.6548,97576.0
2017-02-02 12:40:00,42.5,42.5,42.42,42.46,50550.0,36.6548,36.6548,36.5858,36.6203,50550.0
2017-02-02 12:45:00,42.46,42.53,42.44,42.5,76427.0,36.6203,36.6806,36.603,36.6548,76427.0
2017-02-02 12:50:00,42.51,42.51,42.45,42.5,117111.0,36.6634,36.6634,36.6116,36.6548,117111.0
2017-02-02 12:55:00,42.49,42.5,42.45,42.46,45677.0,36.6461,36.6548,36.6116,36.6203,45677.0
2017-02-02 13:00:00,42.45,42.47,42.35,42.36,72553.0,36.6116,36.6289,36.5254,36.534,72553.0
2017-02-02 13:05:00,42.35,42.37,42.3,42.31,61467.0,36.5254,36.5427,36.4823,36.4909,61467.0
2017-02-02 13:10:00,42.32,42.33,42.31,42.32,62607.0,36.4995,36.5082,36.4909,36.4995,62607.0
2017-02-02 13:15:00,42.31,42.33,42.28,42.32,65806.0,36.4909,36.5082,36.465,36.4995,65806.0
2017-02-02 13:20:00,42.32,42.32,42.28,42.28,49738.0,36.4995,36.4995,36.465,36.465,49738.0
2017-02-02 13:25:00,42.28,42.29,42.26,42.26,35170.0,36.465,36.4737,36.4478,36.4478,35170.0
2017-02-02 13:30:00,42.26,42.27,42.25,42.26,45718.0,36.4478,36.4564,36.4392,36.4478,45718.0
2017-02-02 13:35:00,42.27,42.27,42.21,42.23,172345.0,36.4564,36.4564,36.4047,36.4219,172345.0
2017-02-02 13:40:00,42.23,42.3,42.22,42.3,82040.0,36.4219,36.4823,36.4133,36.4823,82040.0
2017-02-02 13:45:00,42.3,42.35,42.28,42.34,80777.0,36.4823,36.5254,36.465,36.5168,80777.0
2017-02-02 13:50:00,42.34,42.48,42.34,42.48,144064.0,36.5168,36.6375,36.5168,36.6375,144064.0
2017-02-02 13:55:00,42.48,42.52,42.47,42.52,305282.0,36.6375,36.672,36.6289,36.672,305282.0
2017-02-02 14:00:00,42.51,42.52,42.47,42.51,81798.0,36.6634,36.672,36.6289,36.6634,81798.0
2017-02-02 14:05:00,42.5,42.61,42.49,42.59,183930.0,36.6548,36.7496,36.6461,36.7324,183930.0
2017-02-02 14:10:00,42.59,42.6,42.52,42.57,151781.0,36.7324,36.741,36.672,36.7151,151781.0
2017-02-02 14:15:00,42.57,42.59,42.51,42.55,142072.0,36.7151,36.7324,36.6634,36.6979,142072.0
2017-02-02 14:20:00,42.55,42.56,42.54,42.55,151004.0,36.6979,36.7065,36.6893,36.6979,151004.0
2017-02-02 14:25:00,42.55,42.57,42.46,42.48,196352.0,36.6979,36.7151,36.6203,36.6375,196352.0
2017-02-02 14:30:00,42.48,42.5,42.44,42.45,93785.0,36.6375,36.6548,36.603,36.6116,93785.0
2017-02-02 14:35:00,42.44,42.5,42.43,42.5,83160.0,36.603,36.6548,36.5944,36.6548,83160.0
2017-02-02 14:40:00,42.49,42.6,42.49,42.6,123855.0,36.6461,36.741,36.6461,36.741,123855.0
2017-02-02 14:45:00,42.6,42.64,42.57,42.59,175717.0,36.741,36.7755,36.7151,36.7324,175717.0
2017-02-02 14:50:00,42.58,42.64,42.58,42.64,91838.0,36.7238,36.7755,36.7238,36.7755,91838.0
2017-02-02 14:55:00,42.64,42.65,42.59,42.6,79313.0,36.7755,36.7841,36.7324,36.741,79313.0
2017-02-02 15:00:00,42.6,42.61,42.56,42.58,117418.0,36.741,36.7496,36.7065,36.7238,117418.0
2017-02-02 15:05:00,42.58,42.61,42.57,42.58,102765.0,36.7238,36.7496,36.7151,36.7238,102765.0
2017-02-02 15:10:00,42.58,42.61,42.57,42.58,94293.0,36.7238,36.7496,36.7151,36.7238,94293.0
2017-02-02 15:15:00,42.59,42.59,42.56,42.58,101488.0,36.7324,36.7324,36.7065,36.7238,101488.0
2017-02-02 15:20:00,42.58,42.65,42.57,42.64,117496.0,36.7238,36.7841,36.7151,36.7755,117496.0
2017-02-02 15:25:00,42.64,42.71,42.62,42.7,151559.0,36.7755,36.8359,36.7583,36.8273,151559.0
2017-02-02 15:30:00,42.69,42.7,42.66,42.67,148508.0,36.8186,36.8273,36.7928,36.8014,148508.0
2017-02-02 15:35:00,42.67,42.71,42.66,42.69,188016.0,36.8014,36.8359,36.7928,36.8186,188016.0
2017-02-02 15:40:00,42.7,42.76,42.66,42.76,234463.0,36.8273,36.879,36.7928,36.879,234463.0
2017-02-02 15:45:00,42.76,42.79,42.74,42.76,321303.0,36.879,36.9049,36.8618,36.879,321303.0
2017-02-02 15:50:00,42.76,42.78,42.72,42.77,288732.0,36.879,36.8963,36.8445,36.8876,288732.0
2017-02-02 15:55:00,42.77,42.79,42.72,42.76,404257.0,36.8876,36.9049,36.8445,36.879,404257.0
2017-02-03 09:30:00,42.94,42.99,42.9,42.98,233359.0,37.0343,37.0774,36.9998,37.0688,233359.0
2017-02-03 09:35:00,42.97,43.13,42.94,43.05,263624.0,37.0601,37.1981,37.0343,37.1291,263624.0
2017-02-03 09:40:00,43.05,43.08,42.8,42.8,198948.0,37.1291,37.155,36.9135,36.9135,198948.0
2017-02-03 09:45:00,42.8,42.81,42.68,42.77,173811.0,36.9135,36.9221,36.81,36.8876,173811.0
2017-02-03 09:50:00,42.77,42.77,42.62,42.62,286869.0,36.8876,36.8876,36.7583,36.7583,286869.0
2017-02-03 09:55:00,42.61,42.63,42.54,42.58,115114.0,36.7496,36.7669,36.6893,36.7238,115114.0
2017-02-03 10:00:00,42.59,42.81,42.58,42.81,252603.0,36.7324,36.9221,36.7238,36.9221,252603.0
2017-02-03 10:05:00,42.8,42.93,42.79,42.9,186460.0,36.9135,37.0256,36.9049,36.9998,186460.0
2017-02-03 10:10:00,42.91,42.97,42.88,42.9,132945.0,37.0084,37.0601,36.9825,36.9998,132945.0
2017-02-03 10:15:00,42.89,42.97,42.85,42.97,104774.0,36.9911,37.0601,36.9566,37.0601,104774.0
2017-02-03 10:20:00,42.97,43.01,42.84,42.86,130669.0,37.0601,37.0946,36.948,36.9653,130669.0
2017-02-03 10:25:00,42.86,42.98,42.86,42.87,95680.0,36.9653,37.0688,36.9653,36.9739,95680.0
2017-02-03 10:30:00,42.88,42.91,42.86,42.88,80973.0,36.9825,37.0084,36.9653,36.9825,80973.0
2017-02-03 10:35:00,42.87,42.92,42.85,42.87,143674.0,36.9739,37.017,36.9566,36.9739,143674.0
2017-02-03 10:40:00,42.87,42.91,42.8,42.83,86418.0,36.9739,37.0084,36.9135,36.9394,86418.0
2017-02-03 10:45:00,42.83,42.87,42.78,42.86,341256.0,36.9394,36.9739,36.8963,36.9653,341256.0
2017-02-03 10:50:00,42.86,42.92,42.83,42.88,102807.0,36.9653,37.017,36.9394,36.9825,102807.0
2017-02-03 10:55:00,42.88,42.94,42.86,42.94,84064.0,36.9825,37.0343,36.9653,37.0343,84064.0
2017-02-03 11:00:00,42.93,42.93,42.83,42.86,84486.0,37.0256,37.0256,36.9394,36.9653,84486.0
2017-02-03 11:05:00,42.86,42.94,42.85,42.89,60914.0,36.9653,37.0343,36.9566,36.9911,60914.0
2017-02-03 11:10:00,42.88,42.93,42.85,42.85,57675.0,36.9825,37.0256,36.9566,36.9566,57675.0
2017-02-03 11:15:00,42.85,42.86,42.81,42.82,52427.0,36.9566,36.9653,36.9221,36.9308,52427.0
2017-02-03 11:20:00,42.82,42.87,42.81,42.83,77354.0,36.9308,36.9739,36.9221,36.9394,77354.0
2017-02-03 11:25:00,42.83,42.84,42.75,42.77,266354.0,36.9394,36.948,36.8704,36.8876,266354.0
2017-02-03 11:30:00,42.77,42.85,42.74,42.75,76496.0,36.8876,36.9566,36.8618,36.8704,76496.0
2017-02-03 11:35:00,42.75,42.75,42.69,42.7,60070.0,36.8704,36.8704,36.8186,36.8273,60070.0
2017-02-03 11:40:00,42.69,42.72,42.67,42.69,85641.0,36.8186,36.8445,36.8014,36.8186,85641.0
2017-02-03 11:45:00,42.69,42.75,42.68,42.75,84207.0,36.8186,36.8704,36.81,36.8704,84207.0
2017-02-03 11:50:00,42.75,42.77,42.71,42.72,54982.0,36.8704,36.8876,36.8359,36.8445,54982.0
2017-02-03 11:55:00,42.72,42.74,42.7,42.73,32940.0,36.8445,36.8618,36.8273,36.8531,32940.0
2017-02-03 12:00:00,42.74,42.77,42.72,42.74,89351.0,36.8618,36.8876,36.8445,36.8618,89351.0
2017-02-03 12:05:00,42.73,42.73,42.68,42.71,92924.0,36.8531,36.8531,36.81,36.8359,92924.0
2017-02-03 12:10:00,42.71,42.74,42.69,42.69,88111.0,36.8359,36.8618,36.8186,36.8186,88111.0
2017-02-03 12:15:00,42.7,42.7,42.67,42.68,20505.0,36.8273,36.8273,36.8014,36.81,20505.0
2017-02-03 12:20:00,42.67,42.69,42.66,42.69,28440.0,36.8014,36.8186,36.7928,36.8186,28440.0
2017-02-03 12:25:00,42.69,42.69,42.67,42.69,24815.0,36.8186,36.8186,36.8014,36.8186,24815.0
2017-02-03 12:30:00,42.69,42.7,42.68,42.69,31733.0,36.8186,36.8273,36.81,36.8186,31733.0
2017-02-03 12:35:00,42.7,42.71,42.69,42.7,83939.0,36.8273,36.8359,36.8186,36.8273,83939.0
2017-02-03 12:40:00,42.7,42.7,42.68,42.69,28600.0,36.8273,36.8273,36.81,36.8186,28600.0
2017-02-03 12:45:00,42.69,42.7,42.68,42.69,21430.0,36.8186,36.8273,36.81,36.8186,21430.0
2017-02-03 12:50:00,42.7,42.7,42.65,42.65,44208.0,36.8273,36.8273,36.7841,36.7841,44208.0
2017-02-03 12:55:00,42.65,42.71,42.65,42.69,98544.0,36.7841,36.8359,36.7841,36.8186,98544.0
2017-02-03 13:00:00,42.69,42.7,42.67,42.68,39443.0,36.8186,36.8273,36.8014,36.81,39443.0
2017-02-03 13:05:00,42.68,42.71,42.67,42.7,57357.0,36.81,36.8359,36.8014,36.8273,57357.0
2017-02-03 13:10:00,42.7,42.71,42.69,42.7,34648.0,36.8273,36.8359,36.8186,36.8273,34648.0
2017-02-03 13:15:00,42.7,42.72,42.69,42.72,36460.0,36.8273,36.8445,36.8186,36.8445,36460.0
2017-02-03 13:20:00,42.72,42.72,42.69,42.71,84325.0,36.8445,36.8445,36.8186,36.8359,84325.0
2017-02-03 13:25:00,42.69,42.7,42.66,42.69,84873.0,36.8186,36.8273,36.7928,36.8186,84873.0
2017-02-03 13:30:00,42.69,42.72,42.66,42.7,91696.0,36.8186,36.8445,36.7928,36.8273,91696.0
2017-02-03 13:35:00,42.71,42.72,42.67,42.67,54646.0,36.8359,36.8445,36.8014,36.8014,54646.0
2017-02-03 13:40:00,42.68,42.68,42.67,42.67,16304.0,36.81,36.81,36.8014,36.8014,16304.0
2017-02-03 13:45:00,42.67,42.68,42.66,42.66,32486.0,36.8014,36.81,36.7928,36.7928,32486.0
2017-02-03 13:50:00,42.66,42.67,42.63,42.64,56064.0,36.7928,36.8014,36.7669,36.7755,56064.0
2017-02-03 13:55:00,42.65,42.65,42.62,42.63,40077.0,36.7841,36.7841,36.7583,36.7669,40077.0
2017-02-03 14:00:00,42.63,42.66,42.62,42.66,39212.0,36.7669,36.7928,36.7583,36.7928,39212.0
2017-02-03 14:05:00,42.66,42.67,42.64,42.66,98798.0,36.7928,36.8014,36.7755,36.7928,98798.0
2017-02-03 14:10:00,42.66,42.68,42.66,42.67,76529.0,36.7928,36.81,36.7928,36.8014,76529.0
2017-02-03 14:15:00,42.66,42.67,42.66,42.66,27728.0,36.7928,36.8014,36.7928,36.7928,27728.0
2017-02-03 14:20:00,42.66,42.71,42.66,42.71,97088.0,36.7928,36.8359,36.7928,36.8359,97088.0
2017-02-03 14:25:00,42.71,42.71,42.67,42.68,86866.0,36.8359,36.8359,36.8014,36.81,86866.0
2017-02-03 14:30:00,42.68,42.71,42.67,42.68,52562.0,36.81,36.8359,36.8014,36.81,52562.0
2017-02-03 14:35:00,42.68,42.7,42.67,42.7,62074.0,36.81,36.8273,36.8014,36.8273,62074.0
2017-02-03 14:40:00,42.7,42.72,42.68,42.72,189951.0,36.8273,36.8445,36.81,36.8445,189951.0
2017-02-03 14:45:00,42.72,42.72,42.7,42.72,88649.0,36.8445,36.8445,36.8273,36.8445,88649.0
2017-02-03 14:50:00,42.72,42.72,42.67,42.69,74000.0,36.8445,36.8445,36.8014,36.8186,74000.0
2017-02-03 14:55:00,42.68,42.69,42.65,42.65,69359.0,36.81,36.8186,36.7841,36.7841,69359.0
2017-02-03 15:00:00,42.65,42.7,42.65,42.69,108576.0,36.7841,36.8273,36.7841,36.8186,108576.0
2017-02-03 15:05:00,42.69,42.71,42.68,42.7,120764.0,36.8186,36.8359,36.81,36.8273,120764.0
2017-02-03 15:10:00,42.71,42.73,42.7,42.73,110188.0,36.8359,36.8531,36.8273,36.8531,110188.0
2017-02-03 15:15:00,42.73,42.75,42.71,42.75,125847.0,36.8531,36.8704,36.8359,36.8704,125847.0
2017-02-03 15:20:00,42.75,42.75,42.71,42.71,56120.0,36.8704,36.8704,36.8359,36.8359,56120.0
2017-02-03 15:25:00,42.71,42.72,42.69,42.69,132850.0,36.8359,36.8445,36.8186,36.8186,132850.0
2017-02-03 15:30:00,42.7,42.71,42.66,42.69,241092.0,36.8273,36.8359,36.7928,36.8186,241092.0
2017-02-03 15:35:00,42.69,42.73,42.68,42.71,189132.0,36.8186,36.8531,36.81,36.8359,189132.0
2017-02-03 15:40:00,42.71,42.73,42.7,42.72,101959.0,36.8359,36.8531,36.8273,36.8445,101959.0
2017-02-03 15:45:00,42.72,42.77,42.72,42.77,160214.0,36.8445,36.8876,36.8445,36.8876,160214.0
2017-02-03 15:50:00,42.77,42.78,42.76,42.77,141628.0,36.8876,36.8963,36.879,36.8876,141628.0
2017-02-03 15:55:00,42.77,42.79,42.73,42.76,550000.0,36.8876,36.9049,36.8531,36.879,550000.0
2017-02-06 09:30:00,42.57,42.75,42.54,42.64,209603.0,36.7151,36.8704,36.6893,36.7755,209603.0
2017-02-06 09:35:00,42.63,42.65,42.46,42.48,99265.0,36.7669,36.7841,36.6203,36.6375,99265.0
2017-02-06 09:40:00,42.48,42.52,42.41,42.41,118496.0,36.6375,36.672,36.5771,36.5771,118496.0
2017-02-06 09:45:00,42.41,42.49,42.39,42.4,141883.0,36.5771,36.6461,36.5599,36.5685,141883.0
2017-02-06 09:50:00,42.41,42.53,42.39,42.52,74352.0,36.5771,36.6806,36.5599,36.672,74352.0
2017-02-06 09:55:00,42.52,42.54,42.45,42.48,61492.0,36.672,36.6893,36.6116,36.6375,61492.0
2017-02-06 10:00:00,42.47,42.49,42.4,42.42,209806.0,36.6289,36.6461,36.5685,36.5858,209806.0
2017-02-06 10:05:00,42.41,42.55,42.4,42.53,265931.0,36.5771,36.6979,36.5685,36.6806,265931.0
2017-02-06 10:10:00,42.53,42.63,42.52,42.59,128116.0,36.6806,36.7669,36.672,36.7324,128116.0
2017-02-06 10:15:00,42.58,42.59,42.51,42.52,91752.0,36.7238,36.7324,36.6634,36.672,91752.0
2017-02-06 10:20:00,42.52,42.56,42.51,42.55,51759.0,36.672,36.7065,36.6634,36.6979,51759.0
2017-02-06 10:25:00,42.55,42.59,42.55,42.57,156172.0,36.6979,36.7324,36.6979,36.7151,156172.0
2017-02-06 10:30:00,42.56,42.57,42.51,42.52,109941.0,36.7065,36.7151,36.6634,36.672,109941.0
2017-02-06 10:35:00,42.52,42.54,42.43,42.44,88464.0,36.672,36.6893,36.5944,36.603,88464.0
2017-02-06 10:40:00,42.44,42.46,42.43,42.43,91982.0,36.603,36.6203,36.5944,36.5944,91982.0
2017-02-06 10:45:00,42.44,42.45,42.36,42.38,158570.0,36.603,36.6116,36.534,36.5513,158570.0
2017-02-06 10:50:00,42.38,42.44,42.37,42.42,41374.0,36.5513,36.603,36.5427,36.5858,41374.0
2017-02-06 10:55:00,42.42,42.42,42.39,42.41,64906.0,36.5858,36.5858,36.5599,36.5771,64906.0
2017-02-06 11:00:00,42.4,42.44,42.37,42.44,82518.0,36.5685,36.603,36.5427,36.603,82518.0
2017-02-06 11:05:00,42.44,42.45,42.42,42.45,75018.0,36.603,36.6116,36.5858,36.6116,75018.0
2017-02-06 11:10:00,42.44,42.45,42.4,42.41,55805.0,36.603,36.6116,36.5685,36.5771,55805.0
2017-02-06 11:15:00,42.41,42.41,42.32,42.33,90853.0,36.5771,36.5771,36.4995,36.5082,90853.0
2017-02-06 11:20:00,42.33,42.35,42.3,42.34,89155.0,36.5082,36.5254,36.4823,36.5168,89155.0
2017-02-06 11:25:00,42.33,42.35,42.27,42.28,113954.0,36.5082,36.5254,36.4564,36.465,113954.0
2017-02-06 11:30:00,42.28,42.29,42.23,42.23,85730.0,36.465,36.4737,36.4219,36.4219,85730.0
2017-02-06 11:35:00,42.23,42.29,42.23,42.28,75997.0,36.4219,36.4737,36.4219,36.465,75997.0
2017-02-06 11:40:00,42.29,42.32,42.28,42.31,101193.0,36.4737,36.4995,36.465,36.4909,101193.0
2017-02-06 11:45:00,42.31,42.32,42.27,42.29,41201.0,36.4909,36.4995,36.4564,36.4737,41201.0
2017-02-06 11:50:00,42.29,42.29,42.25,42.26,81065.0,36.4737,36.4737,36.4392,36.4478,81065.0
2017-02-06 11:55:00,42.27,42.3,42.26,42.3,45863.0,36.4564,36.4823,36.4478,36.4823,45863.0
2017-02-06 12:00:00,42.3,42.31,42.27,42.27,71753.0,36.4823,36.4909,36.4564,36.4564,71753.0
2017-02-06 12:05:00,42.28,42.29,42.27,42.27,111908.0,36.465,36.4737,36.4564,36.4564,111908.0
2017-02-06 12:10:00,42.27,42.29,42.23,42.25,94818.0,36.4564,36.4737,36.4219,36.4392,94818.0
2017-02-06 12:15:00,42.25,42.26,42.24,42.25,28131.0,36.4392,36.4478,36.4305,36.4392,28131.0
2017-02-06 12:20:00,42.25,42.26,42.25,42.26,23922.0,36.4392,36.4478,36.4392,36.4478,23922.0
2017-02-06 12:25:00,42.26,42.27,42.25,42.27,26987.0,36.4478,36.4564,36.4392,36.4564,26987.0
2017-02-06 12:30:00,42.27,42.3,42.26,42.29,56365.0,36.4564,36.4823,36.4478,36.4737,56365.0
2017-02-06 12:35:00,42.29,42.3,42.25,42.3,54925.0,36.4737,36.4823,36.4392,36.4823,54925.0
2017-02-06 12:40:00,42.29,42.34,42.28,42.33,76115.0,36.4737,36.5168,36.465,36.5082,76115.0
2017-02-06 12:45:00,42.33,42.35,42.3,42.34,167554.0,36.5082,36.5254,36.4823,36.5168,167554.0
2017-02-06 12:50:00,42.34,42.37,42.33,42.34,86927.0,36.5168,36.5427,36.5082,36.5168,86927.0
2017-02-06 12:55:00,42.34,42.35,42.31,42.32,51441.0,36.5168,36.5254,36.4909,36.4995,51441.0
2017-02-06 13:00:00,42.3,42.31,42.25,42.26,56293.0,36.4823,36.4909,36.4392,36.4478,56293.0
2017-02-06 13:05:00,42.26,42.31,42.25,42.31,63941.0,36.4478,36.4909,36.4392,36.4909,63941.0
2017-02-06 13:10:00,42.3,42.31,42.27,42.27,51364.0,36.4823,36.4909,36.4564,36.4564,51364.0
2017-02-06 13:15:00,42.27,42.28,42.23,42.25,41611.0,36.4564,36.465,36.4219,36.4392,41611.0
2017-02-06 13:20:00,42.25,42.32,42.25,42.32,54931.0,36.4392,36.4995,36.4392,36.4995,54931.0
2017-02-06 13:25:00,42.32,42.34,42.3,42.31,70741.0,36.4995,36.5168,36.4823,36.4909,70741.0
2017-02-06 13:30:00,42.3,42.35,42.3,42.34,35682.0,36.4823,36.5254,36.4823,36.5168,35682.0
2017-02-06 13:35:00,42.34,42.35,42.29,42.32,44476.0,36.5168,36.5254,36.4737,36.4995,44476.0
2017-02-06 13:40:00,42.32,42.36,42.3,42.36,48983.0,36.4995,36.534,36.4823,36.534,48983.0
2017-02-06 13:45:00,42.35,42.36,42.31,42.33,109509.0,36.5254,36.534,36.4909,36.5082,109509.0
2017-02-06 13:50:00,42.33,42.41,42.32,42.41,37720.0,36.5082,36.5771,36.4995,36.5771,37720.0
2017-02-06 13:55:00,42.41,42.42,42.38,42.41,41892.0,36.5771,36.5858,36.5513,36.5771,41892.0
2017-02-06 14:00:00,42.4,42.4,42.35,42.37,42607.0,36.5685,36.5685,36.5254,36.5427,42607.0
2017-02-06 14:05:00,42.36,42.38,42.35,42.37,45477.0,36.534,36.5513,36.5254,36.5427,45477.0
2017-02-06 14:10:00,42.36,42.41,42.35,42.41,36717.0,36.534,36.5771,36.5254,36.5771,36717.0
2017-02-06 14:15:00,42.41,42.43,42.4,42.43,27414.0,36.5771,36.5944,36.5685,36.5944,27414.0
2017-02-06 14:20:00,42.43,42.44,42.4,42.43,28052.0,36.5944,36.603,36.5685,36.5944,28052.0
2017-02-06 14:25:00,42.42,42.45,42.41,42.42,31775.0,36.5858,36.6116,36.5771,36.5858,31775.0
2017-02-06 14:30:00,42.43,42.44,42.41,42.42,37393.0,36.5944,36.603,36.5771,36.5858,37393.0
2017-02-06 14:35:00,42.42,42.42,42.39,42.41,38935.0,36.5858,36.5858,36.5599,36.5771,38935.0
2017-02-06 14:40:00,42.41,42.42,42.39,42.4,29163.0,36.5771,36.5858,36.5599,36.5685,29163.0
2017-02-06 14:45:00,42.4,42.41,42.37,42.4,77708.0,36.5685,36.5771,36.5427,36.5685,77708.0
2017-02-06 14:50:00,42.39,42.4,42.36,42.37,26114.0,36.5599,36.5685,36.534,36.5427,26114.0
2017-02-06 14:55:00,42.37,42.41,42.37,42.39,63865.0,36.5427,36.5771,36.5427,36.5599,63865.0
2017-02-06 15:00:00,42.39,42.41,42.38,42.41,39875.0,36.5599,36.5771,36.5513,36.5771,39875.0
2017-02-06 15:05:00,42.4,42.43,42.4,42.41,85014.0,36.5685,36.5944,36.5685,36.5771,85014.0
2017-02-06 15:10:00,42.41,42.45,42.41,42.45,36579.0,36.5771,36.6116,36.5771,36.6116,36579.0
2017-02-06 15:15:00,42.45,42.45,42.42,42.43,57896.0,36.6116,36.6116,36.5858,36.5944,57896.0
2017-02-06 15:20:00,42.42,42.43,42.42,42.43,30554.0,36.5858,36.5944,36.5858,36.5944,30554.0
2017-02-06 15:25:00,42.43,42.43,42.42,42.43,56563.0,36.5944,36.5944,36.5858,36.5944,56563.0
2017-02-06 15:30:00,42.43,42.44,42.4,42.43,113580.0,36.5944,36.603,36.5685,36.5944,113580.0
2017-02-06 15:35:00,42.42,42.44,42.4,42.44,96206.0,36.5858,36.603,36.5685,36.603,96206.0
2017-02-06 15:40:00,42.44,42.44,42.42,42.43,84729.0,36.603,36.603,36.5858,36.5944,84729.0
2017-02-06 15:45:00,42.43,42.44,42.39,42.41,172305.0,36.5944,36.603,36.5599,36.5771,172305.0
2017-02-06 15:50:00,42.4,42.43,42.4,42.41,244516.0,36.5685,36.5944,36.5685,36.5771,244516.0
2017-02-06 15:55:00,42.41,42.51,42.4,42.43,822921.0,36.5771,36.6634,36.5685,36.5944,822921.0
2017-02-07 09:30:00,42.57,42.62,42.5,42.62,127802.0,36.7151,36.7583,36.6548,36.7583,127802.0
2017-02-07 09:35:00,42.62,42.69,42.6,42.64,76741.0,36.7583,36.8186,36.741,36.7755,76741.0
2017-02-07 09:40:00,42.64,42.68,42.62,42.67,79819.0,36.7755,36.81,36.7583,36.8014,79819.0
2017-02-07 09:45:00,42.67,42.78,42.66,42.77,95578.0,36.8014,36.8963,36.7928,36.8876,95578.0
2017-02-07 09:50:00,42.77,42.89,42.74,42.87,112081.0,36.8876,36.9911,36.8618,36.9739,112081.0
2017-02-07 09:55:00,42.87,42.87,42.73,42.78,97651.0,36.9739,36.9739,36.8531,36.8963,97651.0
2017-02-07 10:00:00,42.78,42.85,42.77,42.82,61505.0,36.8963,36.9566,36.8876,36.9308,61505.0
2017-02-07 10:05:00,42.82,42.88,42.79,42.88,92755.0,36.9308,36.9825,36.9049,36.9825,92755.0
2017-02-07 10:10:00,42.88,42.88,42.76,42.83,137958.0,36.9825,36.9825,36.879,36.9394,137958.0
2017-02-07 10:15:00,42.83,42.91,42.82,42.91,92089.0,36.9394,37.0084,36.9308,37.0084,92089.0
2017-02-07 10:20:00,42.9,42.91,42.83,42.86,78122.0,36.9998,37.0084,36.9394,36.9653,78122.0
2017-02-07 10:25:00,42.85,42.95,42.85,42.95,199448.0,36.9566,37.0429,36.9566,37.0429,199448.0
2017-02-07 10:30:00,42.94,42.95,42.91,42.95,88110.0,37.0343,37.0429,37.0084,37.0429,88110.0
2017-02-07 10:35:00,42.95,42.97,42.93,42.96,106878.0,37.0429,37.0601,37.0256,37.0515,106878.0
2017-02-07 10:40:00,42.96,42.98,42.93,42.97,124073.0,37.0515,37.0688,37.0256,37.0601,124073.0
2017-02-07 10:45:00,42.96,42.98,42.89,42.91,186737.0,37.0515,37.0688,36.9911,37.0084,186737.0
2017-02-07 10:50:00,42.91,42.93,42.87,42.89,133680.0,37.0084,37.0256,36.9739,36.9911,133680.0
2017-02-07 10:55:00,42.89,42.89,42.77,42.77,80622.0,36.9911,36.9911,36.8876,36.8876,80622.0
2017-02-07 11:00:00,42.77,42.81,42.77,42.79,63740.0,36.8876,36.9221,36.8876,36.9049,63740.0
2017-02-07 11:05:00,42.79,42.82,42.77,42.82,35245.0,36.9049,36.9308,36.8876,36.9308,35245.0
2017-02-07 11:10:00,42.82,42.86,42.81,42.84,39630.0,36.9308,36.9653,36.9221,36.948,39630.0
2017-02-07 11:15:00,42.84,42.85,42.75,42.77,87553.0,36.948,36.9566,36.8704,36.8876,87553.0
2017-02-07 11:20:00,42.78,42.78,42.71,42.72,96568.0,36.8963,36.8963,36.8359,36.8445,96568.0
2017-02-07 11:25:00,42.72,42.72,42.67,42.68,36425.0,36.8445,36.8445,36.8014,36.81,36425.0
2017-02-07 11:30:00,42.68,42.73,42.66,42.73,46400.0,36.81,36.8531,36.7928,36.8531,46400.0
2017-02-07 11:35:00,42.73,42.79,42.7,42.79,64883.0,36.8531,36.9049,36.8273,36.9049,64883.0
2017-02-07 11:40:00,42.78,42.79,42.75,42.77,40878.0,36.8963,36.9049,36.8704,36.8876,40878.0
2017-02-07 11:45:00,42.77,42.8,42.76,42.79,38837.0,36.8876,36.9135,36.879,36.9049,38837.0
2017-02-07 11:50:00,42.8,42.8,42.72,42.73,73863.0,36.9135,36.9135,36.8445,36.8531,73863.0
2017-02-07 11:55:00,42.73,42.73,42.66,42.66,24445.0,36.8531,36.8531,36.7928,36.7928,24445.0
2017-02-07 12:00:00,42.66,42.66,42.6,42.62,161279.0,36.7928,36.7928,36.741,36.7583,161279.0
2017-02-07 12:05:00,42.63,42.66,42.63,42.65,26412.0,36.7669,36.7928,36.7669,36.7841,26412.0
2017-02-07 12:10:00,42.65,42.71,42.65,42.68,75884.0,36.7841,36.8359,36.7841,36.81,75884.0
2017-02-07 12:15:00,42.68,42.77,42.67,42.76,188475.0,36.81,36.8876,36.8014,36.879,188475.0
2017-02-07 12:20:00,42.76,42.77,42.73,42.77,70733.0,36.879,36.8876,36.8531,36.8876,70733.0
2017-02-07 12:25:00,42.77,42.78,42.7,42.73,108072.0,36.8876,36.8963,36.8273,36.8531,108072.0
2017-02-07 12:30:00,42.73,42.74,42.71,42.72,31111.0,36.8531,36.8618,36.8359,36.8445,31111.0
2017-02-07 12:35:00,42.72,42.75,42.71,42.75,57276.0,36.8445,36.8704,36.8359,36.8704,57276.0
2017-02-07 12:40:00,42.74,42.75,42.72,42.74,28831.0,36.8618,36.8704,36.8445,36.8618,28831.0
2017-02-07 12:45:00,42.74,42.78,42.71,42.72,96209.0,36.8618,36.8963,36.8359,36.8445,96209.0
2017-02-07 12:50:00,42.71,42.77,42.71,42.75,83452.0,36.8359,36.8876,36.8359,36.8704,83452.0
2017-02-07 12:55:00,42.76,42.78,42.75,42.77,18934.0,36.879,36.8963,36.8704,36.8876,18934.0
2017-02-07 13:00:00,42.77,42.78,42.76,42.77,35314.0,36.8876,36.8963,36.879,36.8876,35314.0
2017-02-07 13:05:00,42.77,42.78,42.76,42.77,23129.0,36.8876,36.8963,36.879,36.8876,23129.0
2017-02-07 13:10:00,42.78,42.79,42.75,42.78,47429.0,36.8963,36.9049,36.8704,36.8963,47429.0
2017-02-07 13:15:00,42.78,42.81,42.77,42.8,48355.0,36.8963,36.9221,36.8876,36.9135,48355.0
2017-02-07 13:20:00,42.8,42.82,42.75,42.79,42386.0,36.9135,36.9308,36.8704,36.9049,42386.0
2017-02-07 13:25:00,42.79,42.79,42.76,42.77,16755.0,36.9049,36.9049,36.879,36.8876,16755.0
2017-02-07 13:30:00,42.77,42.8,42.76,42.77,61850.0,36.8876,36.9135,36.879,36.8876,61850.0
2017-02-07 13:35:00,42.78,42.78,42.76,42.78,18634.0,36.8963,36.8963,36.879,36.8963,18634.0
2017-02-07 13:40:00,42.77,42.8,42.75,42.79,61678.0,36.8876,36.9135,36.8704,36.9049,61678.0
2017-02-07 13:45:00,42.79,42.81,42.77,42.79,51543.0,36.9049,36.9221,36.8876,36.9049,51543.0
2017-02-07 13:50:00,42.78,42.83,42.77,42.81,101023.0,36.8963,36.9394,36.8876,36.9221,101023.0
2017-02-07 13:55:00,42.8,42.82,42.8,42.82,24133.0,36.9135,36.9308,36.9135,36.9308,24133.0
2017-02-07 14:00:00,42.82,42.88,42.81,42.88,58805.0,36.9308,36.9825,36.9221,36.9825,58805.0
2017-02-07 14:05:00,42.87,42.9,42.86,42.89,65612.0,36.9739,36.9998,36.9653,36.9911,65612.0
2017-02-07 14:10:00,42.89,42.9,42.85,42.88,61988.0,36.9911,36.9998,36.9566,36.9825,61988.0
2017-02-07 14:15:00,42.88,42.89,42.83,42.85,128977.0,36.9825,36.9911,36.9394,36.9566,128977.0
2017-02-07 14:20:00,42.85,42.88,42.84,42.87,325591.0,36.9566,36.9825,36.948,36.9739,325591.0
2017-02-07 14:25:00,42.87,42.9,42.85,42.9,75655.0,36.9739,36.9998,36.9566,36.9998,75655.0
2017-02-07 14:30:00,42.9,42.91,42.87,42.89,43871.0,36.9998,37.0084,36.9739,36.9911,43871.0
2017-02-07 14:35:00,42.89,42.9,42.86,42.87,37197.0,36.9911,36.9998,36.9653,36.9739,37197.0
2017-02-07 14:40:00,42.87,42.88,42.86,42.88,26697.0,36.9739,36.9825,36.9653,36.9825,26697.0
2017-02-07 14:45:00,42.88,42.9,42.86,42.9,71088.0,36.9825,36.9998,36.9653,36.9998,71088.0
2017-02-07 14:50:00,42.9,42.91,42.89,42.9,43128.0,36.9998,37.0084,36.9911,36.9998,43128.0
2017-02-07 14:55:00,42.89,42.9,42.88,42.89,31427.0,36.9911,36.9998,36.9825,36.9911,31427.0
2017-02-07 15:00:00,42.88,42.93,42.88,42.93,71468.0,36.9825,37.0256,36.9825,37.0256,71468.0
2017-02-07 15:05:00,42.93,42.95,42.91,42.95,127842.0,37.0256,37.0429,37.0084,37.0429,127842.0
2017-02-07 15:10:00,42.95,42.95,42.93,42.94,129942.0,37.0429,37.0429,37.0256,37.0343,129942.0
2017-02-07 15:15:00,42.94,42.96,42.93,42.95,88798.0,37.0343,37.0515,37.0256,37.0429,88798.0
2017-02-07 15:20:00,42.94,42.96,42.89,42.91,128861.0,37.0343,37.0515,36.9911,37.0084,128861.0
2017-02-07 15:25:00,42.91,42.92,42.89,42.9,82033.0,37.0084,37.017,36.9911,36.9998,82033.0
2017-02-07 15:30:00,42.9,42.9,42.87,42.9,131077.0,36.9998,36.9998,36.9739,36.9998,131077.0
2017-02-07 15:35:00,42.9,42.9,42.86,42.89,87689.0,36.9998,36.9998,36.9653,36.9911,87689.0
2017-02-07 15:40:00,42.89,42.91,42.87,42.89,140112.0,36.9911,37.0084,36.9739,36.9911,140112.0
2017-02-07 15:45:00,42.88,42.91,42.87,42.88,195479.0,36.9825,37.0084,36.9739,36.9825,195479.0
2017-02-07 15:50:00,42.88,42.89,42.84,42.86,179072.0,36.9825,36.9911,36.948,36.9653,179072.0
2017-02-07 15:55:00,42.87,42.93,42.85,42.9,415558.0,36.9739,37.0256,36.9566,36.9998,415558.0
2017-02-08 09:30:00,42.66,42.73,42.63,42.66,232238.0,36.7928,36.8531,36.7669,36.7928,232238.0
2017-02-08 09:35:00,42.65,42.67,42.59,42.67,92169.0,36.7841,36.8014,36.7324,36.8014,92169.0
2017-02-08 09:40:00,42.68,42.71,42.65,42.68,91427.0,36.81,36.8359,36.7841,36.81,91427.0
2017-02-08 09:45:00,42.68,42.68,42.53,42.55,233987.0,36.81,36.81,36.6806,36.6979,233987.0
2017-02-08 09:50:00,42.54,42.56,42.5,42.51,125199.0,36.6893,36.7065,36.6548,36.6634,125199.0
2017-02-08 09:55:00,42.51,42.62,42.49,42.52,123151.0,36.6634,36.7583,36.6461,36.672,123151.0
2017-02-08 10:00:00,42.52,42.53,42.44,42.47,165272.0,36.672,36.6806,36.603,36.6289,165272.0
2017-02-08 10:05:00,42.47,42.53,42.47,42.51,224071.0,36.6289,36.6806,36.6289,36.6634,224071.0
2017-02-08 10:10:00,42.51,42.58,42.5,42.53,75659.0,36.6634,36.7238,36.6548,36.6806,75659.0
2017-02-08 10:15:00,42.54,42.54,42.45,42.46,65658.0,36.6893,36.6893,36.6116,36.6203,65658.0
2017-02-08 10:20:00,42.45,42.47,42.37,42.38,107435.0,36.6116,36.6289,36.5427,36.5513,107435.0
2017-02-08 10:25:00,42.39,42.4,42.32,42.36,92280.0,36.5599,36.5685,36.4995,36.534,92280.0
2017-02-08 10:30:00,42.36,42.43,42.34,42.43,53741.0,36.534,36.5944,36.5168,36.5944,53741.0
2017-02-08 10:35:00,42.42,42.43,42.33,42.36,74182.0,36.5858,36.5944,36.5082,36.534,74182.0
2017-02-08 10:40:00,42.36,42.48,42.36,42.44,53347.0,36.534,36.6375,36.534,36.603,53347.0
2017-02-08 10:45:00,42.44,42.48,42.43,42.44,61380.0,36.603,36.6375,36.5944,36.603,61380.0
2017-02-08 10:50:00,42.44,42.46,42.38,42.42,91237.0,36.603,36.6203,36.5513,36.5858,91237.0
2017-02-08 10:55:00,42.43,42.44,42.35,42.44,80388.0,36.5944,36.603,36.5254,36.603,80388.0
2017-02-08 11:00:00,42.44,42.5,42.44,42.5,80319.0,36.603,36.6548,36.603,36.6548,80319.0
2017-02-08 11:05:00,42.5,42.5,42.46,42.47,55083.0,36.6548,36.6548,36.6203,36.6289,55083.0
2017-02-08 11:10:00,42.47,42.58,42.46,42.53,68198.0,36.6289,36.7238,36.6203,36.6806,68198.0
2017-02-08 11:15:00,42.54,42.55,42.5,42.5,32813.0,36.6893,36.6979,36.6548,36.6548,32813.0
2017-02-08 11:20:00,42.51,42.53,42.5,42.52,56913.0,36.6634,36.6806,36.6548,36.672,56913.0
2017-02-08 11:25:00,42.52,42.57,42.51,42.56,55628.0,36.672,36.7151,36.6634,36.7065,55628.0
2017-02-08 11:30:00,42.56,42.56,42.52,42.52,46915.0,36.7065,36.7065,36.672,36.672,46915.0
2017-02-08 11:35:00,42.52,42.54,42.5,42.53,48025.0,36.672,36.6893,36.6548,36.6806,48025.0
2017-02-08 11:40:00,42.53,42.54,42.51,42.54,50699.0,36.6806,36.6893,36.6634,36.6893,50699.0
2017-02-08 11:45:00,42.54,42.56,42.5,42.52,42964.0,36.6893,36.7065,36.6548,36.672,42964.0
2017-02-08 11:50:00,42.51,42.52,42.5,42.52,27667.0,36.6634,36.672,36.6548,36.672,27667.0
2017-02-08 11:55:00,42.51,42.52,42.47,42.48,45428.0,36.6634,36.672,36.6289,36.6375,45428.0
2017-02-08 12:00:00,42.48,42.52,42.48,42.51,47939.0,36.6375,36.672,36.6375,36.6634,47939.0
2017-02-08 12:05:00,42.5,42.52,42.49,42.51,94105.0,36.6548,36.672,36.6461,36.6634,94105.0
2017-02-08 12:10:00,42.52,42.52,42.48,42.48,91358.0,36.672,36.672,36.6375,36.6375,91358.0
2017-02-08 12:15:00,42.48,42.49,42.46,42.47,33666.0,36.6375,36.6461,36.6203,36.6289,33666.0
2017-02-08 12:20:00,42.46,42.46,42.39,42.41,58548.0,36.6203,36.6203,36.5599,36.5771,58548.0
2017-02-08 12:25:00,42.41,42.42,42.39,42.41,43597.0,36.5771,36.5858,36.5599,36.5771,43597.0
2017-02-08 12:30:00,42.41,42.43,42.39,42.4,46273.0,36.5771,36.5944,36.5599,36.5685,46273.0
2017-02-08 12:35:00,42.4,42.42,42.38,42.41,30072.0,36.5685,36.5858,36.5513,36.5771,30072.0
2017-02-08 12:40:00,42.41,42.44,42.41,42.41,21996.0,36.5771,36.603,36.5771,36.5771,21996.0
2017-02-08 12:45:00,42.42,42.44,42.41,42.44,32248.0,36.5858,36.603,36.5771,36.603,32248.0
2017-02-08 12:50:00,42.44,42.48,42.42,42.45,40017.0,36.603,36.6375,36.5858,36.6116,40017.0
2017-02-08 12:55:00,42.46,42.46,42.42,42.43,25917.0,36.6203,36.6203,36.5858,36.5944,25917.0
2017-02-08 13:00:00,42.43,42.46,42.42,42.46,45333.0,36.5944,36.6203,36.5858,36.6203,45333.0
2017-02-08 13:05:00,42.46,42.47,42.45,42.46,15462.0,36.6203,36.6289,36.6116,36.6203,15462.0
2017-02-08 13:10:00,42.47,42.47,42.4,42.41,28644.0,36.6289,36.6289,36.5685,36.5771,28644.0
2017-02-08 13:15:00,42.41,42.44,42.41,42.43,26552.0,36.5771,36.603,36.5771,36.5944,26552.0
2017-02-08 13:20:00,42.43,42.45,42.42,42.43,28667.0,36.5944,36.6116,36.5858,36.5944,28667.0
2017-02-08 13:25:00,42.43,42.45,42.43,42.44,23760.0,36.5944,36.6116,36.5944,36.603,23760.0
2017-02-08 13:30:00,42.44,42.44,42.42,42.43,21803.0,36.603,36.603,36.5858,36.5944,21803.0
2017-02-08 13:35:00,42.44,42.45,42.43,42.43,53030.0,36.603,36.6116,36.5944,36.5944,53030.0
2017-02-08 13:40:00,42.43,42.44,42.37,42.37,50640.0,36.5944,36.603,36.5427,36.5427,50640.0
2017-02-08 13:45:00,42.38,42.4,42.37,42.38,56553.0,36.5513,36.5685,36.5427,36.5513,56553.0
2017-02-08 13:50:00,42.39,42.39,42.35,42.35,45137.0,36.5599,36.5599,36.5254,36.5254,45137.0
2017-02-08 13:55:00,42.36,42.39,42.35,42.37,45185.0,36.534,36.5599,36.5254,36.5427,45185.0
2017-02-08 14:00:00,42.37,42.38,42.36,42.37,28526.0,36.5427,36.5513,36.534,36.5427,28526.0
2017-02-08 14:05:00,42.37,42.4,42.35,42.4,66948.0,36.5427,36.5685,36.5254,36.5685,66948.0
2017-02-08 14:10:00,42.4,42.43,42.39,42.43,65627.0,36.5685,36.5944,36.5599,36.5944,65627.0
2017-02-08 14:15:00,42.43,42.45,42.42,42.42,35890.0,36.5944,36.6116,36.5858,36.5858,35890.0
2017-02-08 14:20:00,42.43,42.43,42.39,42.41,51820.0,36.5944,36.5944,36.5599,36.5771,51820.0
2017-02-08 14:25:00,42.4,42.41,42.35,42.38,61292.0,36.5685,36.5771,36.5254,36.5513,61292.0
2017-02-08 14:30:00,42.37,42.41,42.37,42.41,78818.0,36.5427,36.5771,36.5427,36.5771,78818.0
2017-02-08 14:35:00,42.41,42.44,42.4,42.43,103849.0,36.5771,36.603,36.5685,36.5944,103849.0
2017-02-08 14:40:00,42.43,42.48,42.43,42.43,47833.0,36.5944,36.6375,36.5944,36.5944,47833.0
2017-02-08 14:45:00,42.43,42.45,42.42,42.43,43962.0,36.5944,36.6116,36.5858,36.5944,43962.0
2017-02-08 14:50:00,42.43,42.45,42.42,42.43,50450.0,36.5944,36.6116,36.5858,36.5944,50450.0
2017-02-08 14:55:00,42.42,42.43,42.38,42.39,49811.0,36.5858,36.5944,36.5513,36.5599,49811.0
2017-02-08 15:00:00,42.39,42.39,42.34,42.34,54111.0,36.5599,36.5599,36.5168,36.5168,54111.0
2017-02-08 15:05:00,42.34,42.4,42.32,42.37,137104.0,36.5168,36.5685,36.4995,36.5427,137104.0
2017-02-08 15:10:00,42.37,42.4,42.34,42.36,111076.0,36.5427,36.5685,36.5168,36.534,111076.0
2017-02-08 15:15:00,42.36,42.36,42.31,42.31,51518.0,36.534,36.534,36.4909,36.4909,51518.0
2017-02-08 15:20:00,42.31,42.33,42.28,42.33,112418.0,36.4909,36.5082,36.465,36.5082,112418.0
2017-02-08 15:25:00,42.33,42.38,42.31,42.38,82639.0,36.5082,36.5513,36.4909,36.5513,82639.0
2017-02-08 15:30:00,42.37,42.37,42.34,42.36,98489.0,36.5427,36.5427,36.5168,36.534,98489.0
2017-02-08 15:35:00,42.36,42.38,42.34,42.36,105898.0,36.534,36.5513,36.5168,36.534,105898.0
2017-02-08 15:40:00,42.36,42.38,42.35,42.37,68147.0,36.534,36.5513,36.5254,36.5427,68147.0
2017-02-08 15:45:00,42.38,42.4,42.35,42.4,119310.0,36.5513,36.5685,36.5254,36.5685,119310.0
2017-02-08 15:50:00,42.4,42.41,42.39,42.41,184572.0,36.5685,36.5771,36.5599,36.5771,184572.0
2017-02-08 15:55:00,42.41,42.41,42.38,42.4,269838.0,36.5771,36.5771,36.5513,36.5685,269838.0
2017-02-09 09:30:00,42.5,42.67,42.42,42.63,143108.0,36.6548,36.8014,36.5858,36.7669,143108.0
2017-02-09 09:35:00,42.64,42.64,42.57,42.58,52018.0,36.7755,36.7755,36.7151,36.7238,52018.0
2017-02-09 09:40:00,42.58,42.61,42.52,42.6,58586.0,36.7238,36.7496,36.672,36.741,58586.0
2017-02-09 09:45:00,42.6,42.61,42.57,42.6,56487.0,36.741,36.7496,36.7151,36.741,56487.0
2017-02-09 09:50:00,42.59,42.6,42.56,42.59,34201.0,36.7324,36.741,36.7065,36.7324,34201.0
2017-02-09 09:55:00,42.59,42.6,42.49,42.52,48982.0,36.7324,36.741,36.6461,36.672,48982.0
2017-02-09 10:00:00,42.52,42.53,42.38,42.39,54351.0,36.672,36.6806,36.5513,36.5599,54351.0
2017-02-09 10:05:00,42.4,42.4,42.32,42.39,74783.0,36.5685,36.5685,36.4995,36.5599,74783.0
2017-02-09 10:10:00,42.4,42.44,42.37,42.43,37330.0,36.5685,36.603,36.5427,36.5944,37330.0
2017-02-09 10:15:00,42.44,42.5,42.43,42.48,36868.0,36.603,36.6548,36.5944,36.6375,36868.0
2017-02-09 10:20:00,42.48,42.56,42.48,42.52,58821.0,36.6375,36.7065,36.6375,36.672,58821.0
2017-02-09 10:25:00,42.52,42.54,42.45,42.47,70473.0,36.672,36.6893,36.6116,36.6289,70473.0
2017-02-09 10:30:00,42.47,42.49,42.43,42.44,27806.0,36.6289,36.6461,36.5944,36.603,27806.0
2017-02-09 10:35:00,42.44,42.47,42.42,42.43,29503.0,36.603,36.6289,36.5858,36.5944,29503.0
2017-02-09 10:40:00,42.44,42.49,42.43,42.46,45081.0,36.603,36.6461,36.5944,36.6203,45081.0
2017-02-09 10:45:00,42.47,42.5,42.46,42.5,43666.0,36.6289,36.6548,36.6203,36.6548,43666.0
2017-02-09 10:50:00,42.5,42.5,42.46,42.48,25133.0,36.6548,36.6548,36.6203,36.6375,25133.0
2017-02-09 10:55:00,42.48,42.49,42.46,42.49,32645.0,36.6375,36.6461,36.6203,36.6461,32645.0
2017-02-09 11:00:00,42.5,42.5,42.45,42.46,36311.0,36.6548,36.6548,36.6116,36.6203,36311.0
2017-02-09 11:05:00,42.46,42.5,42.45,42.47,39040.0,36.6203,36.6548,36.6116,36.6289,39040.0
2017-02-09 11:10:00,42.47,42.5,42.46,42.47,35186.0,36.6289,36.6548,36.6203,36.6289,35186.0
2017-02-09 11:15:00,42.47,42.52,42.46,42.52,51673.0,36.6289,36.672,36.6203,36.672,51673.0
2017-02-09 11:20:00,42.51,42.55,42.51,42.52,30707.0,36.6634,36.6979,36.6634,36.672,30707.0
2017-02-09 11:25:00,42.51,42.54,42.5,42.5,47472.0,36.6634,36.6893,36.6548,36.6548,47472.0
2017-02-09 11:30:00,42.5,42.55,42.49,42.55,35726.0,36.6548,36.6979,36.6461,36.6979,35726.0
2017-02-09 11:35:00,42.55,42.57,42.54,42.55,32640.0,36.6979,36.7151,36.6893,36.6979,32640.0
2017-02-09 11:40:00,42.55,42.56,42.5,42.5,76385.0,36.6979,36.7065,36.6548,36.6548,76385.0
2017-02-09 11:45:00,42.5,42.53,42.48,42.51,50867.0,36.6548,36.6806,36.6375,36.6634,50867.0
2017-02-09 11:50:00,42.51,42.53,42.49,42.53,41741.0,36.6634,36.6806,36.6461,36.6806,41741.0
2017-02-09 11:55:00,42.53,42.57,42.52,42.56,30825.0,36.6806,36.7151,36.672,36.7065,30825.0
2017-02-09 12:00:00,42.57,42.59,42.54,42.54,57342.0,36.7151,36.7324,36.6893,36.6893,57342.0
2017-02-09 12:05:00,42.55,42.57,42.53,42.54,53373.0,36.6979,36.7151,36.6806,36.6893,53373.0
2017-02-09 12:10:00,42.54,42.6,42.53,42.57,49077.0,36.6893,36.741,36.6806,36.7151,49077.0
2017-02-09 12:15:00,42.57,42.57,42.52,42.55,25726.0,36.7151,36.7151,36.672,36.6979,25726.0
2017-02-09 12:20:00,42.55,42.57,42.51,42.51,26079.0,36.6979,36.7151,36.6634,36.6634,26079.0
2017-02-09 12:25:00,42.51,42.52,42.49,42.51,34693.0,36.6634,36.672,36.6461,36.6634,34693.0
2017-02-09 12:30:00,42.52,42.57,42.5,42.57,32775.0,36.672,36.7151,36.6548,36.7151,32775.0
2017-02-09 12:35:00,42.57,42.6,42.54,42.55,65752.0,36.7151,36.741,36.6893,36.6979,65752.0
2017-02-09 12:40:00,42.54,42.56,42.53,42.56,17231.0,36.6893,36.7065,36.6806,36.7065,17231.0
2017-02-09 12:45:00,42.56,42.57,42.53,42.54,12239.0,36.7065,36.7151,36.6806,36.6893,12239.0
2017-02-09 12:50:00,42.54,42.54,42.51,42.53,12689.0,36.6893,36.6893,36.6634,36.6806,12689.0
2017-02-09 12:55:00,42.53,42.54,42.51,42.53,13777.0,36.6806,36.6893,36.6634,36.6806,13777.0
2017-02-09 13:00:00,42.53,42.57,42.51,42.55,33990.0,36.6806,36.7151,36.6634,36.6979,33990.0
2017-02-09 13:05:00,42.55,42.58,42.53,42.58,15482.0,36.6979,36.7238,36.6806,36.7238,15482.0
2017-02-09 13:10:00,42.57,42.63,42.57,42.63,52123.0,36.7151,36.7669,36.7151,36.7669,52123.0
2017-02-09 13:15:00,42.62,42.63,42.61,42.62,25186.0,36.7583,36.7669,36.7496,36.7583,25186.0
2017-02-09 13:20:00,42.62,42.63,42.6,42.6,21336.0,36.7583,36.7669,36.741,36.741,21336.0
2017-02-09 13:25:00,42.61,42.66,42.61,42.64,19106.0,36.7496,36.7928,36.7496,36.7755,19106.0
2017-02-09 13:30:00,42.65,42.66,42.62,42.64,32296.0,36.7841,36.7928,36.7583,36.7755,32296.0
2017-02-09 13:35:00,42.64,42.64,42.61,42.61,14845.0,36.7755,36.7755,36.7496,36.7496,14845.0
2017-02-09 13:40:00,42.62,42.65,42.62,42.65,15646.0,36.7583,36.7841,36.7583,36.7841,15646.0
2017-02-09 13:45:00,42.65,42.68,42.64,42.66,48188.0,36.7841,36.81,36.7755,36.7928,48188.0
2017-02-09 13:50:00,42.66,42.69,42.66,42.69,39444.0,36.7928,36.8186,36.7928,36.8186,39444.0
2017-02-09 13:55:00,42.69,42.72,42.68,42.72,38698.0,36.8186,36.8445,36.81,36.8445,38698.0
2017-02-09 14:00:00,42.72,42.73,42.7,42.73,59464.0,36.8445,36.8531,36.8273,36.8531,59464.0
2017-02-09 14:05:00,42.72,42.75,42.72,42.74,34060.0,36.8445,36.8704,36.8445,36.8618,34060.0
2017-02-09 14:10:00,42.73,42.78,42.73,42.77,73495.0,36.8531,36.8963,36.8531,36.8876,73495.0
2017-02-09 14:15:00,42.77,42.78,42.71,42.72,48206.0,36.8876,36.8963,36.8359,36.8445,48206.0
2017-02-09 14:20:00,42.72,42.75,42.71,42.72,25634.0,36.8445,36.8704,36.8359,36.8445,25634.0
2017-02-09 14:25:00,42.71,42.72,42.7,42.71,24634.0,36.8359,36.8445,36.8273,36.8359,24634.0
2017-02-09 14:30:00,42.7,42.73,42.68,42.68,19565.0,36.8273,36.8531,36.81,36.81,19565.0
2017-02-09 14:35:00,42.68,42.72,42.67,42.7,35446.0,36.81,36.8445,36.8014,36.8273,35446.0
2017-02-09 14:40:00,42.7,42.71,42.68,42.69,20067.0,36.8273,36.8359,36.81,36.8186,20067.0
2017-02-09 14:45:00,42.69,42.7,42.66,42.69,35651.0,36.8186,36.8273,36.7928,36.8186,35651.0
2017-02-09 14:50:00,42.69,42.72,42.66,42.71,79682.0,36.8186,36.8445,36.7928,36.8359,79682.0
2017-02-09 14:55:00,42.71,42.75,42.7,42.73,37849.0,36.8359,36.8704,36.8273,36.8531,37849.0
2017-02-09 15:00:00,42.73,42.74,42.7,42.7,18008.0,36.8531,36.8618,36.8273,36.8273,18008.0
2017-02-09 15:05:00,42.71,42.71,42.69,42.7,38254.0,36.8359,36.8359,36.8186,36.8273,38254.0
2017-02-09 15:10:00,42.7,42.71,42.67,42.68,47480.0,36.8273,36.8359,36.8014,36.81,47480.0
2017-02-09 15:15:00,42.69,42.69,42.66,42.66,32753.0,36.8186,36.8186,36.7928,36.7928,32753.0
2017-02-09 15:20:00,42.66,42.66,42.64,42.66,35300.0,36.7928,36.7928,36.7755,36.7928,35300.0
2017-02-09 15:25:00,42.65,42.66,42.63,42.65,41639.0,36.7841,36.7928,36.7669,36.7841,41639.0
2017-02-09 15:30:00,42.65,42.66,42.62,42.63,36626.0,36.7841,36.7928,36.7583,36.7669,36626.0
2017-02-09 15:35:00,42.63,42.66,42.62,42.64,42265.0,36.7669,36.7928,36.7583,36.7755,42265.0
2017-02-09 15:40:00,42.65,42.65,42.62,42.64,65569.0,36.7841,36.7841,36.7583,36.7755,65569.0
2017-02-09 15:45:00,42.64,42.66,42.63,42.64,88902.0,36.7755,36.7928,36.7669,36.7755,88902.0
2017-02-09 15:50:00,42.64,42.65,42.62,42.63,96710.0,36.7755,36.7841,36.7583,36.7669,96710.0
2017-02-09 15:55:00,42.64,42.64,42.55,42.55,321905.0,36.7755,36.7755,36.6979,36.6979,321905.0
2017-02-10 09:30:00,42.74,42.74,42.56,42.68,124498.0,36.8618,36.8618,36.7065,36.81,124498.0
2017-02-10 09:35:00,42.67,42.78,42.66,42.75,37481.0,36.8014,36.8963,36.7928,36.8704,37481.0
2017-02-10 09:40:00,42.74,42.78,42.73,42.77,32735.0,36.8618,36.8963,36.8531,36.8876,32735.0
2017-02-10 09:45:00,42.77,42.77,42.69,42.73,42892.0,36.8876,36.8876,36.8186,36.8531,42892.0
2017-02-10 09:50:00,42.72,42.72,42.63,42.64,31015.0,36.8445,36.8445,36.7669,36.7755,31015.0
2017-02-10 09:55:00,42.65,42.66,42.59,42.66,29737.0,36.7841,36.7928,36.7324,36.7928,29737.0
2017-02-10 10:00:00,42.66,42.67,42.59,42.6,40850.0,36.7928,36.8014,36.7324,36.741,40850.0
2017-02-10 10:05:00,42.61,42.61,42.55,42.57,28248.0,36.7496,36.7496,36.6979,36.7151,28248.0
2017-02-10 10:10:00,42.56,42.59,42.55,42.57,31871.0,36.7065,36.7324,36.6979,36.7151,31871.0
2017-02-10 10:15:00,42.57,42.62,42.56,42.58,31849.0,36.7151,36.7583,36.7065,36.7238,31849.0
2017-02-10 10:20:00,42.58,42.58,42.52,42.52,25287.0,36.7238,36.7238,36.672,36.672,25287.0
2017-02-10 10:25:00,42.53,42.53,42.48,42.52,26169.0,36.6806,36.6806,36.6375,36.672,26169.0
2017-02-10 10:30:00,42.52,42.57,42.52,42.57,45898.0,36.672,36.7151,36.672,36.7151,45898.0
2017-02-10 10:35:00,42.56,42.59,42.54,42.58,45018.0,36.7065,36.7324,36.6893,36.7238,45018.0
2017-02-10 10:40:00,42.59,42.64,42.59,42.64,25624.0,36.7324,36.7755,36.7324,36.7755,25624.0
2017-02-10 10:45:00,42.63,42.66,42.61,42.62,33703.0,36.7669,36.7928,36.7496,36.7583,33703.0
2017-02-10 10:50:00,42.61,42.63,42.59,42.62,24898.0,36.7496,36.7669,36.7324,36.7583,24898.0
2017-02-10 10:55:00,42.62,42.67,42.6,42.63,59130.0,36.7583,36.8014,36.741,36.7669,59130.0
2017-02-10 11:00:00,42.64,42.64,42.57,42.57,34517.0,36.7755,36.7755,36.7151,36.7151,34517.0
2017-02-10 11:05:00,42.57,42.58,42.52,42.52,29876.0,36.7151,36.7238,36.672,36.672,29876.0
2017-02-10 11:10:00,42.52,42.55,42.51,42.52,43771.0,36.672,36.6979,36.6634,36.672,43771.0
2017-02-10 11:15:00,42.52,42.57,42.52,42.56,35497.0,36.672,36.7151,36.672,36.7065,35497.0
2017-02-10 11:20:00,42.56,42.6,42.56,42.57,26448.0,36.7065,36.741,36.7065,36.7151,26448.0
2017-02-10 11:25:00,42.57,42.58,42.53,42.57,32469.0,36.7151,36.7238,36.6806,36.7151,32469.0
2017-02-10 11:30:00,42.57,42.61,42.55,42.59,67265.0,36.7151,36.7496,36.6979,36.7324,67265.0
2017-02-10 11:35:00,42.59,42.62,42.58,42.61,41194.0,36.7324,36.7583,36.7238,36.7496,41194.0
2017-02-10 11:40:00,42.61,42.63,42.59,42.61,28880.0,36.7496,36.7669,36.7324,36.7496,28880.0
2017-02-10 11:45:00,42.61,42.62,42.59,42.61,27468.0,36.7496,36.7583,36.7324,36.7496,27468.0
2017-02-10 11:50:00,42.61,42.65,42.6,42.64,24946.0,36.7496,36.7841,36.741,36.7755,24946.0
2017-02-10 11:55:00,42.64,42.68,42.63,42.68,25453.0,36.7755,36.81,36.7669,36.81,25453.0
2017-02-10 12:00:00,42.68,42.7,42.67,42.69,34934.0,36.81,36.8273,36.8014,36.8186,34934.0
2017-02-10 12:05:00,42.68,42.7,42.68,42.7,25849.0,36.81,36.8273,36.81,36.8273,25849.0
2017-02-10 12:10:00,42.7,42.71,42.68,42.7,38027.0,36.8273,36.8359,36.81,36.8273,38027.0
2017-02-10 12:15:00,42.7,42.7,42.67,42.68,29855.0,36.8273,36.8273,36.8014,36.81,29855.0
2017-02-10 12:20:00,42.68,42.71,42.67,42.7,57142.0,36.81,36.8359,36.8014,36.8273,57142.0
2017-02-10 12:25:00,42.7,42.7,42.67,42.67,28400.0,36.8273,36.8273,36.8014,36.8014,28400.0
2017-02-10 12:30:00,42.67,42.68,42.64,42.65,65070.0,36.8014,36.81,36.7755,36.7841,65070.0
2017-02-10 12:35:00,42.65,42.66,42.64,42.65,13199.0,36.7841,36.7928,36.7755,36.7841,13199.0
2017-02-10 12:40:00,42.66,42.69,42.65,42.68,34496.0,36.7928,36.8186,36.7841,36.81,34496.0
2017-02-10 12:45:00,42.68,42.71,42.67,42.71,23482.0,36.81,36.8359,36.8014,36.8359,23482.0
2017-02-10 12:50:00,42.71,42.74,42.7,42.71,23448.0,36.8359,36.8618,36.8273,36.8359,23448.0
2017-02-10 12:55:00,42.71,42.75,42.7,42.75,32183.0,36.8359,36.8704,36.8273,36.8704,32183.0
2017-02-10 13:00:00,42.75,42.77,42.72,42.72,56396.0,36.8704,36.8876,36.8445,36.8445,56396.0
2017-02-10 13:05:00,42.72,42.75,42.7,42.73,58310.0,36.8445,36.8704,36.8273,36.8531,58310.0
2017-02-10 13:10:00,42.73,42.73,42.68,42.69,25891.0,36.8531,36.8531,36.81,36.8186,25891.0
2017-02-10 13:15:00,42.69,42.71,42.67,42.69,25412.0,36.8186,36.8359,36.8014,36.8186,25412.0
2017-02-10 13:20:00,42.7,42.74,42.68,42.72,34643.0,36.8273,36.8618,36.81,36.8445,34643.0
2017-02-10 13:25:00,42.72,42.75,42.71,42.75,16338.0,36.8445,36.8704,36.8359,36.8704,16338.0
2017-02-10 13:30:00,42.74,42.76,42.73,42.74,48861.0,36.8618,36.879,36.8531,36.8618,48861.0
2017-02-10 13:35:00,42.74,42.74,42.71,42.73,12082.0,36.8618,36.8618,36.8359,36.8531,12082.0
2017-02-10 13:40:00,42.73,42.77,42.72,42.76,56214.0,36.8531,36.8876,36.8445,36.879,56214.0
2017-02-10 13:45:00,42.76,42.8,42.76,42.78,26094.0,36.879,36.9135,36.879,36.8963,26094.0
2017-02-10 13:50:00,42.78,42.8,42.78,42.79,13687.0,36.8963,36.9135,36.8963,36.9049,13687.0
2017-02-10 13:55:00,42.79,42.8,42.78,42.78,20570.0,36.9049,36.9135,36.8963,36.8963,20570.0
2017-02-10 14:00:00,42.79,42.79,42.76,42.77,34978.0,36.9049,36.9049,36.879,36.8876,34978.0
2017-02-10 14:05:00,42.78,42.8,42.77,42.79,19535.0,36.8963,36.9135,36.8876,36.9049,19535.0
2017-02-10 14:10:00,42.79,42.8,42.78,42.8,26259.0,36.9049,36.9135,36.8963,36.9135,26259.0
2017-02-10 14:15:00,42.79,42.8,42.77,42.78,22994.0,36.9049,36.9135,36.8876,36.8963,22994.0
2017-02-10 14:20:00,42.78,42.79,42.76,42.77,22182.0,36.8963,36.9049,36.879,36.8876,22182.0
2017-02-10 14:25:00,42.77,42.78,42.75,42.77,54131.0,36.8876,36.8963,36.8704,36.8876,54131.0
2017-02-10 14:30:00,42.77,42.78,42.75,42.76,30839.0,36.8876,36.8963,36.8704,36.879,30839.0
2017-02-10 14:35:00,42.76,42.77,42.72,42.73,29938.0,36.879,36.8876,36.8445,36.8531,29938.0
2017-02-10 14:40:00,42.73,42.73,42.71,42.73,23655.0,36.8531,36.8531,36.8359,36.8531,23655.0
2017-02-10 14:45:00,42.74,42.74,42.73,42.74,8609.0,36.8618,36.8618,36.8531,36.8618,8609.0
2017-02-10 14:50:00,42.74,42.74,42.71,42.73,24107.0,36.8618,36.8618,36.8359,36.8531,24107.0
2017-02-10 14:55:00,42.73,42.74,42.7,42.71,66221.0,36.8531,36.8618,36.8273,36.8359,66221.0
2017-02-10 15:00:00,42.71,42.73,42.7,42.71,41527.0,36.8359,36.8531,36.8273,36.8359,41527.0
2017-02-10 15:05:00,42.71,42.74,42.7,42.73,44520.0,36.8359,36.8618,36.8273,36.8531,44520.0
2017-02-10 15:10:00,42.73,42.74,42.71,42.73,38175.0,36.8531,36.8618,36.8359,36.8531,38175.0
2017-02-10 15:15:00,42.73,42.74,42.72,42.73,75050.0,36.8531,36.8618,36.8445,36.8531,75050.0
2017-02-10 15:20:00,42.73,42.74,42.7,42.71,45603.0,36.8531,36.8618,36.8273,36.8359,45603.0
2017-02-10 15:25:00,42.7,42.72,42.69,42.7,38171.0,36.8273,36.8445,36.8186,36.8273,38171.0
2017-02-10 15:30:00,42.7,42.76,42.69,42.75,49432.0,36.8273,36.879,36.8186,36.8704,49432.0
2017-02-10 15:35:00,42.75,42.76,42.73,42.76,41771.0,36.8704,36.879,36.8531,36.879,41771.0
2017-02-10 15:40:00,42.76,42.78,42.75,42.77,78644.0,36.879,36.8963,36.8704,36.8876,78644.0
2017-02-10 15:45:00,42.77,42.78,42.73,42.73,70986.0,36.8876,36.8963,36.8531,36.8531,70986.0
2017-02-10 15:50:00,42.74,42.76,42.73,42.73,115035.0,36.8618,36.879,36.8531,36.8531,115035.0
2017-02-10 15:55:00,42.73,42.76,42.73,42.74,182022.0,36.8531,36.879,36.8531,36.8618,182022.0
2017-02-13 09:30:00,43.0,43.03,42.89,42.99,328817.0,37.086,37.1119,36.9911,37.0774,328817.0
2017-02-13 09:35:00,42.99,43.02,42.94,42.96,100679.0,37.0774,37.1033,37.0343,37.0515,100679.0
2017-02-13 09:40:00,42.95,43.03,42.94,42.98,54300.0,37.0429,37.1119,37.0343,37.0688,54300.0
2017-02-13 09:45:00,42.98,42.99,42.9,42.91,44133.0,37.0688,37.0774,36.9998,37.0084,44133.0
2017-02-13 09:50:00,42.91,42.94,42.89,42.94,59004.0,37.0084,37.0343,36.9911,37.0343,59004.0
2017-02-13 09:55:00,42.93,42.97,42.92,42.93,64180.0,37.0256,37.0601,37.017,37.0256,64180.0
2017-02-13 10:00:00,42.94,42.95,42.86,42.87,85000.0,37.0343,37.0429,36.9653,36.9739,85000.0
2017-02-13 10:05:00,42.87,42.94,42.86,42.93,42278.0,36.9739,37.0343,36.9653,37.0256,42278.0
2017-02-13 10:10:00,42.94,43.0,42.93,42.96,89009.0,37.0343,37.086,37.0256,37.0515,89009.0
2017-02-13 10:15:00,42.96,42.96,42.9,42.94,37054.0,37.0515,37.0515,36.9998,37.0343,37054.0
2017-02-13 10:20:00,42.94,42.98,42.94,42.98,17491.0,37.0343,37.0688,37.0343,37.0688,17491.0
2017-02-13 10:25:00,42.98,42.98,42.95,42.97,22841.0,37.0688,37.0688,37.0429,37.0601,22841.0
2017-02-13 10:30:00,42.97,42.97,42.92,42.94,31613.0,37.0601,37.0601,37.017,37.0343,31613.0
2017-02-13 10:35:00,42.94,42.95,42.92,42.95,21722.0,37.0343,37.0429,37.017,37.0429,21722.0
2017-02-13 10:40:00,42.95,42.99,42.95,42.98,36826.0,37.0429,37.0774,37.0429,37.0688,36826.0
2017-02-13 10:45:00,42.99,43.0,42.95,42.98,39665.0,37.0774,37.086,37.0429,37.0688,39665.0
2017-02-13 10:50:00,42.98,43.01,42.93,42.93,95052.0,37.0688,37.0946,37.0256,37.0256,95052.0
2017-02-13 10:55:00,42.94,42.98,42.92,42.98,41864.0,37.0343,37.0688,37.017,37.0688,41864.0
2017-02-13 11:00:00,42.98,42.99,42.94,42.95,44448.0,37.0688,37.0774,37.0343,37.0429,44448.0
2017-02-13 11:05:00,42.94,42.96,42.93,42.96,28590.0,37.0343,37.0515,37.0256,37.0515,28590.0
2017-02-13 11:10:00,42.96,42.96,42.94,42.95,25467.0,37.0515,37.0515,37.0343,37.0429,25467.0
2017-02-13 11:15:00,42.95,42.98,42.95,42.97,40263.0,37.0429,37.0688,37.0429,37.0601,40263.0
2017-02-13 11:20:00,42.98,43.0,42.96,42.98,49331.0,37.0688,37.086,37.0515,37.0688,49331.0
2017-02-13 11:25:00,42.98,43.0,42.97,42.97,25519.0,37.0688,37.086,37.0601,37.0601,25519.0
2017-02-13 11:30:00,42.97,43.0,42.96,42.98,38161.0,37.0601,37.086,37.0515,37.0688,38161.0
2017-02-13 11:35:00,42.97,42.99,42.96,42.97,19031.0,37.0601,37.0774,37.0515,37.0601,19031.0
2017-02-13 11:40:00,42.98,43.01,42.97,43.0,51543.0,37.0688,37.0946,37.0601,37.086,51543.0
2017-02-13 11:45:00,43.01,43.01,42.97,42.97,26500.0,37.0946,37.0946,37.0601,37.0601,26500.0
2017-02-13 11:50:00,42.97,42.98,42.95,42.96,20622.0,37.0601,37.0688,37.0429,37.0515,20622.0
2017-02-13 11:55:00,42.95,42.96,42.9,42.93,27716.0,37.0429,37.0515,36.9998,37.0256,27716.0
2017-02-13 12:00:00,42.93,42.95,42.92,42.95,27514.0,37.0256,37.0429,37.017,37.0429,27514.0
2017-02-13 12:05:00,42.94,42.99,42.93,42.98,35688.0,37.0343,37.0774,37.0256,37.0688,35688.0
2017-02-13 12:10:00,42.99,43.0,42.95,42.96,89355.0,37.0774,37.086,37.0429,37.0515,89355.0
2017-02-13 12:15:00,42.96,42.98,42.95,42.98,11857.0,37.0515,37.0688,37.0429,37.0688,11857.0
2017-02-13 12:20:00,42.98,42.99,42.97,42.98,24074.0,37.0688,37.0774,37.0601,37.0688,24074.0
2017-02-13 12:25:00,42.98,42.98,42.94,42.95,26456.0,37.0688,37.0688,37.0343,37.0429,26456.0
2017-02-13 12:30:00,42.96,42.96,42.94,42.95,43456.0,37.0515,37.0515,37.0343,37.0429,43456.0
2017-02-13 12:35:00,42.95,42.96,42.93,42.94,38508.0,37.0429,37.0515,37.0256,37.0343,38508.0
2017-02-13 12:40:00,42.95,42.96,42.94,42.96,12307.0,37.0429,37.0515,37.0343,37.0515,12307.0
2017-02-13 12:45:00,42.95,42.97,42.94,42.95,43105.0,37.0429,37.0601,37.0343,37.0429,43105.0
2017-02-13 12:50:00,42.95,42.97,42.95,42.97,47999.0,37.0429,37.0601,37.0429,37.0601,47999.0
2017-02-13 12:55:00,42.97,42.98,42.95,42.98,37770.0,37.0601,37.0688,37.0429,37.0688,37770.0
2017-02-13 13:00:00,42.98,43.0,42.98,43.0,24729.0,37.0688,37.086,37.0688,37.086,24729.0
2017-02-13 13:05:00,42.99,43.0,42.99,43.0,21276.0,37.0774,37.086,37.0774,37.086,21276.0
2017-02-13 13:10:00,43.0,43.0,42.96,42.97,36946.0,37.086,37.086,37.0515,37.0601,36946.0
2017-02-13 13:15:00,42.97,42.99,42.96,42.98,29891.0,37.0601,37.0774,37.0515,37.0688,29891.0
2017-02-13 13:20:00,42.98,43.02,42.97,42.99,72311.0,37.0688,37.1033,37.0601,37.0774,72311.0
2017-02-13 13:25:00,42.99,43.02,42.98,43.02,27815.0,37.0774,37.1033,37.0688,37.1033,27815.0
2017-02-13 13:30:00,43.02,43.03,42.99,43.01,44213.0,37.1033,37.1119,37.0774,37.0946,44213.0
2017-02-13 13:35:00,43.01,43.02,42.99,43.0,54356.0,37.0946,37.1033,37.0774,37.086,54356.0
2017-02-13 13:40:00,43.0,43.01,42.98,42.99,49600.0,37.086,37.0946,37.0688,37.0774,49600.0
2017-02-13 13:45:00,42.99,43.0,42.99,42.99,20681.0,37.0774,37.086,37.0774,37.0774,20681.0
2017-02-13 13:50:00,42.99,43.01,42.98,43.0,32204.0,37.0774,37.0946,37.0688,37.086,32204.0
2017-02-13 13:55:00,43.0,43.0,42.99,43.0,21455.0,37.086,37.086,37.0774,37.086,21455.0
2017-02-13 14:00:00,43.0,43.0,42.97,43.0,24403.0,37.086,37.086,37.0601,37.086,24403.0
2017-02-13 14:05:00,42.99,43.0,42.97,43.0,31858.0,37.0774,37.086,37.0601,37.086,31858.0
2017-02-13 14:10:00,42.99,43.01,42.98,43.01,47517.0,37.0774,37.0946,37.0688,37.0946,47517.0
2017-02-13 14:15:00,43.01,43.01,42.98,43.0,41170.0,37.0946,37.0946,37.0688,37.086,41170.0
2017-02-13 14:20:00,42.99,43.0,42.99,42.99,17100.0,37.0774,37.086,37.0774,37.0774,17100.0
2017-02-13 14:25:00,42.99,43.02,42.99,43.01,33758.0,37.0774,37.1033,37.0774,37.0946,33758.0
2017-02-13 14:30:00,43.01,43.02,42.98,43.0,45929.0,37.0946,37.1033,37.0688,37.086,45929.0
2017-02-13 14:35:00,43.0,43.01,42.98,43.01,53007.0,37.086,37.0946,37.0688,37.0946,53007.0
2017-02-13 14:40:00,43.0,43.02,42.99,43.02,55623.0,37.086,37.1033,37.0774,37.1033,55623.0
2017-02-13 14:45:00,43.02,43.05,43.01,43.04,41207.0,37.1033,37.1291,37.0946,37.1205,41207.0
2017-02-13 14:50:00,43.05,43.06,43.04,43.06,70112.0,37.1291,37.1378,37.1205,37.1378,70112.0
2017-02-13 14:55:00,43.05,43.11,43.05,43.09,166122.0,37.1291,37.1809,37.1291,37.1636,166122.0
2017-02-13 15:00:00,43.09,43.09,43.07,43.08,35272.0,37.1636,37.1636,37.1464,37.155,35272.0
2017-02-13 15:05:00,43.09,43.09,43.07,43.09,35521.0,37.1636,37.1636,37.1464,37.1636,35521.0
2017-02-13 15:10:00,43.08,43.09,43.04,43.07,80513.0,37.155,37.1636,37.1205,37.1464,80513.0
2017-02-13 15:15:00,43.07,43.11,43.04,43.1,107193.0,37.1464,37.1809,37.1205,37.1723,107193.0
2017-02-13 15:20:00,43.09,43.11,43.09,43.11,25139.0,37.1636,37.1809,37.1636,37.1809,25139.0
2017-02-13 15:25:00,43.11,43.13,43.09,43.1,52692.0,37.1809,37.1981,37.1636,37.1723,52692.0
2017-02-13 15:30:00,43.11,43.12,43.09,43.12,108254.0,37.1809,37.1895,37.1636,37.1895,108254.0
2017-02-13 15:35:00,43.12,43.15,43.1,43.14,54978.0,37.1895,37.2154,37.1723,37.2067,54978.0
2017-02-13 15:40:00,43.13,43.15,43.11,43.14,85016.0,37.1981,37.2154,37.1809,37.2067,85016.0
2017-02-13 15:45:00,43.13,43.18,43.13,43.18,152653.0,37.1981,37.2412,37.1981,37.2412,152653.0
2017-02-13 15:50:00,43.17,43.18,43.17,43.17,207769.0,37.2326,37.2412,37.2326,37.2326,207769.0
2017-02-13 15:55:00,43.18,43.22,43.16,43.22,654265.0,37.2412,37.2757,37.224,37.2757,654265.0
2017-02-14 09:30:00,43.01,43.11,42.96,43.09,196604.0,37.0946,37.1809,37.0515,37.1636,196604.0
2017-02-14 09:35:00,43.09,43.12,42.97,42.97,60890.0,37.1636,37.1895,37.0601,37.0601,60890.0
2017-02-14 09:40:00,42.98,43.02,42.95,43.01,85123.0,37.0688,37.1033,37.0429,37.0946,85123.0
2017-02-14 09:45:00,43.02,43.21,43.01,43.19,102823.0,37.1033,37.2671,37.0946,37.2499,102823.0
2017-02-14 09:50:00,43.2,43.25,43.15,43.15,89110.0,37.2585,37.3016,37.2154,37.2154,89110.0
2017-02-14 09:55:00,43.16,43.28,43.15,43.23,140911.0,37.224,37.3275,37.2154,37.2844,140911.0
2017-02-14 10:00:00,43.23,43.23,43.15,43.18,80847.0,37.2844,37.2844,37.2154,37.2412,80847.0
2017-02-14 10:05:00,43.18,43.2,43.12,43.13,66409.0,37.2412,37.2585,37.1895,37.1981,66409.0
2017-02-14 10:10:00,43.12,43.12,43.08,43.12,122824.0,37.1895,37.1895,37.155,37.1895,122824.0
2017-02-14 10:15:00,43.11,43.13,43.05,43.13,211456.0,37.1809,37.1981,37.1291,37.1981,211456.0
2017-02-14 10:20:00,43.13,43.17,43.12,43.17,34750.0,37.1981,37.2326,37.1895,37.2326,34750.0
2017-02-14 10:25:00,43.17,43.2,43.15,43.16,50486.0,37.2326,37.2585,37.2154,37.224,50486.0
2017-02-14 10:30:00,43.17,43.2,43.16,43.2,90115.0,37.2326,37.2585,37.224,37.2585,90115.0
2017-02-14 10:35:00,43.19,43.2,43.13,43.15,72790.0,37.2499,37.2585,37.1981,37.2154,72790.0
2017-02-14 10:40:00,43.14,43.15,43.09,43.09,48962.0,37.2067,37.2154,37.1636,37.1636,48962.0
2017-02-14 10:45:00,43.1,43.16,43.07,43.15,29437.0,37.1723,37.224,37.1464,37.2154,29437.0
2017-02-14 10:50:00,43.15,43.19,43.14,43.16,34503.0,37.2154,37.2499,37.2067,37.224,34503.0
2017-02-14 10:55:00,43.16,43.17,43.11,43.13,46934.0,37.224,37.2326,37.1809,37.1981,46934.0
2017-02-14 11:00:00,43.14,43.17,43.13,43.17,106572.0,37.2067,37.2326,37.1981,37.2326,106572.0
2017-02-14 11:05:00,43.17,43.19,43.13,43.16,80590.0,37.2326,37.2499,37.1981,37.224,80590.0
2017-02-14 11:10:00,43.16,43.19,43.16,43.18,45956.0,37.224,37.2499,37.224,37.2412,45956.0
2017-02-14 11:15:00,43.17,43.18,43.15,43.16,62516.0,37.2326,37.2412,37.2154,37.224,62516.0
2017-02-14 11:20:00,43.16,43.18,43.15,43.18,148806.0,37.224,37.2412,37.2154,37.2412,148806.0
2017-02-14 11:25:00,43.18,43.2,43.16,43.19,41634.0,37.2412,37.2585,37.224,37.2499,41634.0
2017-02-14 11:30:00,43.2,43.23,43.18,43.2,58981.0,37.2585,37.2844,37.2412,37.2585,58981.0
2017-02-14 11:35:00,43.19,43.22,43.18,43.18,40062.0,37.2499,37.2757,37.2412,37.2412,40062.0
2017-02-14 11:40:00,43.18,43.22,43.17,43.21,60835.0,37.2412,37.2757,37.2326,37.2671,60835.0
2017-02-14 11:45:00,43.22,43.23,43.21,43.21,46944.0,37.2757,37.2844,37.2671,37.2671,46944.0
2017-02-14 11:50:00,43.22,43.22,43.2,43.21,32000.0,37.2757,37.2757,37.2585,37.2671,32000.0
2017-02-14 11:55:00,43.21,43.25,43.2,43.24,85776.0,37.2671,37.3016,37.2585,37.293,85776.0
2017-02-14 12:00:00,43.24,43.26,43.21,43.23,36655.0,37.293,37.3102,37.2671,37.2844,36655.0
2017-02-14 12:05:00,43.22,43.27,43.21,43.26,62655.0,37.2757,37.3189,37.2671,37.3102,62655.0
2017-02-14 12:10:00,43.25,43.26,43.23,43.24,45505.0,37.3016,37.3102,37.2844,37.293,45505.0
2017-02-14 12:15:00,43.25,43.28,43.23,43.27,52695.0,37.3016,37.3275,37.2844,37.3189,52695.0
2017-02-14 12:20:00,43.26,43.29,43.24,43.26,52739.0,37.3102,37.3361,37.293,37.3102,52739.0
2017-02-14 12:25:00,43.26,43.28,43.26,43.27,36036.0,37.3102,37.3275,37.3102,37.3189,36036.0
2017-02-14 12:30:00,43.27,43.37,43.26,43.37,118288.0,37.3189,37.4051,37.3102,37.4051,118288.0
2017-02-14 12:35:00,43.37,43.37,43.34,43.34,80867.0,37.4051,37.4051,37.3792,37.3792,80867.0
2017-02-14 12:40:00,43.35,43.37,43.33,43.37,67449.0,37.3879,37.4051,37.3706,37.4051,67449.0
2017-02-14 12:45:00,43.37,43.38,43.35,43.37,60569.0,37.4051,37.4137,37.3879,37.4051,60569.0
2017-02-14 12:50:00,43.37,43.41,43.36,43.39,112300.0,37.4051,37.4396,37.3965,37.4224,112300.0
2017-02-14 12:55:00,43.38,43.39,43.34,43.35,110637.0,37.4137,37.4224,37.3792,37.3879,110637.0
2017-02-14 13:00:00,43.36,43.36,43.33,43.36,31485.0,37.3965,37.3965,37.3706,37.3965,31485.0
2017-02-14 13:05:00,43.35,43.42,43.34,43.42,36549.0,37.3879,37.4482,37.3792,37.4482,36549.0
2017-02-14 13:10:00,43.42,43.43,43.38,43.39,79482.0,37.4482,37.4569,37.4137,37.4224,79482.0
2017-02-14 13:15:00,43.39,43.43,43.38,43.42,60822.0,37.4224,37.4569,37.4137,37.4482,60822.0
2017-02-14 13:20:00,43.42,43.46,43.41,43.45,74234.0,37.4482,37.4827,37.4396,37.4741,74234.0
2017-02-14 13:25:00,43.45,43.45,43.42,43.43,82070.0,37.4741,37.4741,37.4482,37.4569,82070.0
2017-02-14 13:30:00,43.43,43.44,43.42,43.42,67643.0,37.4569,37.4655,37.4482,37.4482,67643.0
2017-02-14 13:35:00,43.42,43.46,43.42,43.45,35735.0,37.4482,37.4827,37.4482,37.4741,35735.0
2017-02-14 13:40:00,43.45,43.46,43.44,43.44,35283.0,37.4741,37.4827,37.4655,37.4655,35283.0
2017-02-14 13:45:00,43.44,43.45,43.42,43.43,46296.0,37.4655,37.4741,37.4482,37.4569,46296.0
2017-02-14 13:50:00,43.43,43.45,43.42,43.42,117045.0,37.4569,37.4741,37.4482,37.4482,117045.0
2017-02-14 13:55:00,43.43,43.45,43.42,43.45,43619.0,37.4569,37.4741,37.4482,37.4741,43619.0
2017-02-14 14:00:00,43.44,43.48,43.44,43.47,65493.0,37.4655,37.5,37.4655,37.4914,65493.0
2017-02-14 14:05:00,43.48,43.55,43.47,43.55,106468.0,37.5,37.5604,37.4914,37.5604,106468.0
2017-02-14 14:10:00,43.54,43.58,43.54,43.55,85115.0,37.5517,37.5862,37.5517,37.5604,85115.0
2017-02-14 14:15:00,43.55,43.56,43.52,43.53,37272.0,37.5604,37.569,37.5345,37.5431,37272.0
2017-02-14 14:20:00,43.53,43.56,43.53,43.56,55036.0,37.5431,37.569,37.5431,37.569,55036.0
2017-02-14 14:25:00,43.55,43.56,43.53,43.54,57043.0,37.5604,37.569,37.5431,37.5517,57043.0
2017-02-14 14:30:00,43.54,43.57,43.52,43.57,65537.0,37.5517,37.5776,37.5345,37.5776,65537.0
2017-02-14 14:35:00,43.57,43.6,43.56,43.59,135690.0,37.5776,37.6035,37.569,37.5949,135690.0
2017-02-14 14:40:00,43.58,43.6,43.58,43.59,89514.0,37.5862,37.6035,37.5862,37.5949,89514.0
2017-02-14 14:45:00,43.58,43.6,43.56,43.59,188905.0,37.5862,37.6035,37.569,37.5949,188905.0
2017-02-14 14:50:00,43.6,43.62,43.58,43.59,151165.0,37.6035,37.6207,37.5862,37.5949,151165.0
2017-02-14 14:55:00,43.59,43.63,43.58,43.61,139395.0,37.5949,37.6294,37.5862,37.6121,139395.0
2017-02-14 15:00:00,43.61,43.64,43.59,43.63,128902.0,37.6121,37.638,37.5949,37.6294,128902.0
2017-02-14 15:05:00,43.63,43.64,43.62,43.63,66197.0,37.6294,37.638,37.6207,37.6294,66197.0
2017-02-14 15:10:00,43.63,43.64,43.61,43.63,145784.0,37.6294,37.638,37.6121,37.6294,145784.0
2017-02-14 15:15:00,43.63,43.68,43.62,43.67,109531.0,37.6294,37.6725,37.6207,37.6639,109531.0
2017-02-14 15:20:00,43.67,43.71,43.67,43.7,127520.0,37.6639,37.6984,37.6639,37.6897,127520.0
2017-02-14 15:25:00,43.7,43.71,43.66,43.69,131406.0,37.6897,37.6984,37.6552,37.6811,131406.0
2017-02-14 15:30:00,43.7,43.71,43.67,43.7,138951.0,37.6897,37.6984,37.6639,37.6897,138951.0
2017-02-14 15:35:00,43.7,43.73,43.67,43.72,165763.0,37.6897,37.7156,37.6639,37.707,165763.0
2017-02-14 15:40:00,43.72,43.73,43.66,43.67,153080.0,37.707,37.7156,37.6552,37.6639,153080.0
2017-02-14 15:45:00,43.66,43.68,43.65,43.67,152026.0,37.6552,37.6725,37.6466,37.6639,152026.0
2017-02-14 15:50:00,43.68,43.71,43.66,43.67,267174.0,37.6725,37.6984,37.6552,37.6639,267174.0
2017-02-14 15:55:00,43.67,43.72,43.63,43.66,626250.0,37.6639,37.707,37.6294,37.6552,626250.0
2017-02-15 09:30:00,43.5,43.6,43.42,43.46,229428.0,37.5172,37.6035,37.4482,37.4827,229428.0
2017-02-15 09:35:00,43.46,43.55,43.42,43.55,68999.0,37.4827,37.5604,37.4482,37.5604,68999.0
2017-02-15 09:40:00,43.55,43.66,43.54,43.66,70628.0,37.5604,37.6552,37.5517,37.6552,70628.0
2017-02-15 09:45:00,43.66,43.67,43.56,43.58,87495.0,37.6552,37.6639,37.569,37.5862,87495.0
2017-02-15 09:50:00,43.58,43.61,43.57,43.61,43283.0,37.5862,37.6121,37.5776,37.6121,43283.0
2017-02-15 09:55:00,43.6,43.64,43.59,43.62,55491.0,37.6035,37.638,37.5949,37.6207,55491.0
2017-02-15 10:00:00,43.62,43.73,43.61,43.73,83959.0,37.6207,37.7156,37.6121,37.7156,83959.0
2017-02-15 10:05:00,43.73,43.74,43.7,43.74,93394.0,37.7156,37.7242,37.6897,37.7242,93394.0
2017-02-15 10:10:00,43.74,43.81,43.71,43.81,93393.0,37.7242,37.7846,37.6984,37.7846,93393.0
2017-02-15 10:15:00,43.8,43.86,43.77,43.83,136161.0,37.776,37.8277,37.7501,37.8018,136161.0
2017-02-15 10:20:00,43.83,43.95,43.82,43.93,178505.0,37.8018,37.9053,37.7932,37.8881,178505.0
2017-02-15 10:25:00,43.93,43.95,43.91,43.92,157937.0,37.8881,37.9053,37.8708,37.8795,157937.0
2017-02-15 10:30:00,43.92,43.95,43.91,43.92,157928.0,37.8795,37.9053,37.8708,37.8795,157928.0
2017-02-15 10:35:00,43.92,43.94,43.9,43.91,206335.0,37.8795,37.8967,37.8622,37.8708,206335.0
2017-02-15 10:40:00,43.9,43.96,43.9,43.94,68391.0,37.8622,37.914,37.8622,37.8967,68391.0
2017-02-15 10:45:00,43.93,43.93,43.87,43.91,86617.0,37.8881,37.8881,37.8363,37.8708,86617.0
2017-02-15 10:50:00,43.9,43.94,43.89,43.93,111452.0,37.8622,37.8967,37.8536,37.8881,111452.0
2017-02-15 10:55:00,43.92,43.94,43.9,43.94,98477.0,37.8795,37.8967,37.8622,37.8967,98477.0
2017-02-15 11:00:00,43.93,43.94,43.9,43.91,58912.0,37.8881,37.8967,37.8622,37.8708,58912.0
2017-02-15 11:05:00,43.91,43.93,43.9,43.92,97408.0,37.8708,37.8881,37.8622,37.8795,97408.0
2017-02-15 11:10:00,43.92,43.93,43.87,43.9,93684.0,37.8795,37.8881,37.8363,37.8622,93684.0
2017-02-15 11:15:00,43.9,43.97,43.9,43.96,50885.0,37.8622,37.9226,37.8622,37.914,50885.0
2017-02-15 11:20:00,43.95,43.96,43.93,43.95,71758.0,37.9053,37.914,37.8881,37.9053,71758.0
2017-02-15 11:25:00,43.94,43.96,43.93,43.93,77140.0,37.8967,37.914,37.8881,37.8881,77140.0
2017-02-15 11:30:00,43.93,43.94,43.9,43.91,66685.0,37.8881,37.8967,37.8622,37.8708,66685.0
2017-02-15 11:35:00,43.91,43.93,43.88,43.93,71153.0,37.8708,37.8881,37.845,37.8881,71153.0
2017-02-15 11:40:00,43.93,43.93,43.89,43.9,93833.0,37.8881,37.8881,37.8536,37.8622,93833.0
2017-02-15 11:45:00,43.91,43.93,43.89,43.9,57944.0,37.8708,37.8881,37.8536,37.8622,57944.0
2017-02-15 11:50:00,43.9,43.92,43.9,43.91,49215.0,37.8622,37.8795,37.8622,37.8708,49215.0
2017-02-15 11:55:00,43.91,43.92,43.89,43.92,74775.0,37.8708,37.8795,37.8536,37.8795,74775.0
2017-02-15 12:00:00,43.92,43.95,43.9,43.91,64995.0,37.8795,37.9053,37.8622,37.8708,64995.0
2017-02-15 12:05:00,43.91,43.91,43.87,43.88,159506.0,37.8708,37.8708,37.8363,37.845,159506.0
2017-02-15 12:10:00,43.89,43.89,43.84,43.84,24638.0,37.8536,37.8536,37.8105,37.8105,24638.0
2017-02-15 12:15:00,43.84,43.85,43.77,43.78,46548.0,37.8105,37.8191,37.7501,37.7587,46548.0
2017-02-15 12:20:00,43.77,43.78,43.73,43.73,43305.0,37.7501,37.7587,37.7156,37.7156,43305.0
2017-02-15 12:25:00,43.73,43.78,43.72,43.77,44785.0,37.7156,37.7587,37.707,37.7501,44785.0
2017-02-15 12:30:00,43.77,43.79,43.76,43.79,37365.0,37.7501,37.7674,37.7415,37.7674,37365.0
2017-02-15 12:35:00,43.8,43.88,43.8,43.87,81285.0,37.776,37.845,37.776,37.8363,81285.0
2017-02-15 12:40:00,43.86,43.88,43.85,43.88,45271.0,37.8277,37.845,37.8191,37.845,45271.0
2017-02-15 12:45:00,43.88,43.9,43.87,43.89,71081.0,37.845,37.8622,37.8363,37.8536,71081.0
2017-02-15 12:50:00,43.89,43.9,43.88,43.89,48862.0,37.8536,37.8622,37.845,37.8536,48862.0
2017-02-15 12:55:00,43.88,43.89,43.87,43.87,39231.0,37.845,37.8536,37.8363,37.8363,39231.0
2017-02-15 13:00:00,43.88,43.93,43.87,43.92,86695.0,37.845,37.8881,37.8363,37.8795,86695.0
2017-02-15 13:05:00,43.92,43.93,43.89,43.9,62562.0,37.8795,37.8881,37.8536,37.8622,62562.0
2017-02-15 13:10:00,43.9,43.91,43.85,43.86,180131.0,37.8622,37.8708,37.8191,37.8277,180131.0
2017-02-15 13:15:00,43.86,43.88,43.85,43.87,49193.0,37.8277,37.845,37.8191,37.8363,49193.0
2017-02-15 13:20:00,43.88,43.92,43.86,43.91,84685.0,37.845,37.8795,37.8277,37.8708,84685.0
2017-02-15 13:25:00,43.91,43.91,43.88,43.89,45209.0,37.8708,37.8708,37.845,37.8536,45209.0
2017-02-15 13:30:00,43.89,43.91,43.87,43.91,58116.0,37.8536,37.8708,37.8363,37.8708,58116.0
2017-02-15 13:35:00,43.9,43.92,43.9,43.91,45184.0,37.8622,37.8795,37.8622,37.8708,45184.0
2017-02-15 13:40:00,43.9,43.91,43.89,43.9,146460.0,37.8622,37.8708,37.8536,37.8622,146460.0
2017-02-15 13:45:00,43.9,43.95,43.9,43.95,37518.0,37.8622,37.9053,37.8622,37.9053,37518.0
2017-02-15 13:50:00,43.95,43.95,43.9,43.94,184453.0,37.9053,37.9053,37.8622,37.8967,184453.0
2017-02-15 13:55:00,43.95,43.95,43.92,43.93,28054.0,37.9053,37.9053,37.8795,37.8881,28054.0
2017-02-15 14:00:00,43.93,43.97,43.92,43.96,91661.0,37.8881,37.9226,37.8795,37.914,91661.0
2017-02-15 14:05:00,43.96,43.98,43.95,43.95,36922.0,37.914,37.9312,37.9053,37.9053,36922.0
2017-02-15 14:10:00,43.96,43.96,43.93,43.95,53598.0,37.914,37.914,37.8881,37.9053,53598.0
2017-02-15 14:15:00,43.95,43.97,43.94,43.95,41132.0,37.9053,37.9226,37.8967,37.9053,41132.0
2017-02-15 14:20:00,43.96,43.98,43.95,43.98,61366.0,37.914,37.9312,37.9053,37.9312,61366.0
2017-02-15 14:25:00,43.98,44.03,43.97,44.03,152683.0,37.9312,37.9743,37.9226,37.9743,152683.0
2017-02-15 14:30:00,44.03,44.04,44.0,44.02,38623.0,37.9743,37.983,37.9485,37.9657,38623.0
2017-02-15 14:35:00,44.02,44.05,44.01,44.01,46631.0,37.9657,37.9916,37.9571,37.9571,46631.0
2017-02-15 14:40:00,44.02,44.02,44.0,44.01,38981.0,37.9657,37.9657,37.9485,37.9571,38981.0
2017-02-15 14:45:00,44.01,44.05,44.0,44.04,52960.0,37.9571,37.9916,37.9485,37.983,52960.0
2017-02-15 14:50:00,44.04,44.05,44.02,44.05,66790.0,37.983,37.9916,37.9657,37.9916,66790.0
2017-02-15 14:55:00,44.05,44.05,44.0,44.02,77893.0,37.9916,37.9916,37.9485,37.9657,77893.0
2017-02-15 15:00:00,44.02,44.07,44.02,44.05,53326.0,37.9657,38.0088,37.9657,37.9916,53326.0
2017-02-15 15:05:00,44.05,44.06,44.0,44.02,74112.0,37.9916,38.0002,37.9485,37.9657,74112.0
2017-02-15 15:10:00,44.02,44.06,44.02,44.05,105647.0,37.9657,38.0002,37.9657,37.9916,105647.0
2017-02-15 15:15:00,44.06,44.07,44.04,44.04,64530.0,38.0002,38.0088,37.983,37.983,64530.0
2017-02-15 15:20:00,44.04,44.07,44.04,44.07,93223.0,37.983,38.0088,37.983,38.0088,93223.0
2017-02-15 15:25:00,44.07,44.08,44.05,44.05,102033.0,38.0088,38.0175,37.9916,37.9916,102033.0
2017-02-15 15:30:00,44.05,44.07,44.02,44.03,80896.0,37.9916,38.0088,37.9657,37.9743,80896.0
2017-02-15 15:35:00,44.02,44.03,44.0,44.01,69740.0,37.9657,37.9743,37.9485,37.9571,69740.0
2017-02-15 15:40:00,44.01,44.04,44.0,44.02,90591.0,37.9571,37.983,37.9485,37.9657,90591.0
2017-02-15 15:45:00,44.02,44.08,44.01,44.06,261634.0,37.9657,38.0175,37.9571,38.0002,261634.0
2017-02-15 15:50:00,44.05,44.06,44.0,44.01,185104.0,37.9916,38.0002,37.9485,37.9571,185104.0
2017-02-15 15:55:00,44.01,44.02,43.97,44.0,512838.0,37.9571,37.9657,37.9226,37.9485,512838.0
2017-02-16 09:30:00,44.0,44.0,43.82,43.84,131220.0,37.9485,37.9485,37.7932,37.8105,131220.0
2017-02-16 09:35:00,43.83,43.84,43.74,43.78,189909.0,37.8018,37.8105,37.7242,37.7587,189909.0
2017-02-16 09:40:00,43.79,43.86,43.79,43.82,54939.0,37.7674,37.8277,37.7674,37.7932,54939.0
2017-02-16 09:45:00,43.82,43.82,43.74,43.8,52929.0,37.7932,37.7932,37.7242,37.776,52929.0
2017-02-16 09:50:00,43.8,43.84,43.79,43.81,71802.0,37.776,37.8105,37.7674,37.7846,71802.0
2017-02-16 09:55:00,43.81,43.86,43.79,43.8,167659.0,37.7846,37.8277,37.7674,37.776,167659.0
2017-02-16 10:00:00,43.8,43.88,43.8,43.84,151602.0,37.776,37.845,37.776,37.8105,151602.0
2017-02-16 10:05:00,43.85,43.93,43.84,43.87,292384.0,37.8191,37.8881,37.8105,37.8363,292384.0
2017-02-16 10:10:00,43.87,43.93,43.86,43.9,60002.0,37.8363,37.8881,37.8277,37.8622,60002.0
2017-02-16 10:15:00,43.89,43.93,43.87,43.88,69366.0,37.8536,37.8881,37.8363,37.845,69366.0
2017-02-16 10:20:00,43.88,43.98,43.87,43.97,53101.0,37.845,37.9312,37.8363,37.9226,53101.0
2017-02-16 10:25:00,43.97,43.99,43.88,43.91,69528.0,37.9226,37.9398,37.845,37.8708,69528.0
2017-02-16 10:30:00,43.91,43.98,43.9,43.97,56285.0,37.8708,37.9312,37.8622,37.9226,56285.0
2017-02-16 10:35:00,43.98,44.0,43.96,43.98,61224.0,37.9312,37.9485,37.914,37.9312,61224.0
2017-02-16 10:40:00,43.98,44.0,43.97,43.99,234682.0,37.9312,37.9485,37.9226,37.9398,234682.0
2017-02-16 10:45:00,43.99,43.99,43.89,43.9,241679.0,37.9398,37.9398,37.8536,37.8622,241679.0
2017-02-16 10:50:00,43.9,43.93,43.8,43.81,166689.0,37.8622,37.8881,37.776,37.7846,166689.0
2017-02-16 10:55:00,43.81,43.93,43.8,43.9,196540.0,37.7846,37.8881,37.776,37.8622,196540.0
2017-02-16 11:00:00,43.9,43.9,43.85,43.89,89475.0,37.8622,37.8622,37.8191,37.8536,89475.0
2017-02-16 11:05:00,43.89,43.89,43.81,43.84,111112.0,37.8536,37.8536,37.7846,37.8105,111112.0
2017-02-16 11:10:00,43.84,43.89,43.8,43.89,76434.0,37.8105,37.8536,37.776,37.8536,76434.0
2017-02-16 11:15:00,43.89,43.95,43.88,43.95,72501.0,37.8536,37.9053,37.845,37.9053,72501.0
2017-02-16 11:20:00,43.95,43.97,43.89,43.9,96325.0,37.9053,37.9226,37.8536,37.8622,96325.0
2017-02-16 11:25:00,43.9,43.9,43.85,43.85,52640.0,37.8622,37.8622,37.8191,37.8191,52640.0
2017-02-16 11:30:00,43.86,43.89,43.84,43.89,127380.0,37.8277,37.8536,37.8105,37.8536,127380.0
2017-02-16 11:35:00,43.89,43.9,43.84,43.88,46820.0,37.8536,37.8622,37.8105,37.845,46820.0
2017-02-16 11:40:00,43.88,43.91,43.87,43.9,53385.0,37.845,37.8708,37.8363,37.8622,53385.0
2017-02-16 11:45:00,43.91,43.92,43.89,43.92,34901.0,37.8708,37.8795,37.8536,37.8795,34901.0
2017-02-16 11:50:00,43.92,43.94,43.91,43.94,33014.0,37.8795,37.8967,37.8708,37.8967,33014.0
2017-02-16 11:55:00,43.95,43.95,43.91,43.95,44242.0,37.9053,37.9053,37.8708,37.9053,44242.0
2017-02-16 12:00:00,43.94,43.97,43.92,43.94,52004.0,37.8967,37.9226,37.8795,37.8967,52004.0
2017-02-16 12:05:00,43.94,43.94,43.89,43.91,70925.0,37.8967,37.8967,37.8536,37.8708,70925.0
2017-02-16 12:10:00,43.9,43.93,43.89,43.93,73445.0,37.8622,37.8881,37.8536,37.8881,73445.0
2017-02-16 12:15:00,43.93,43.95,43.92,43.95,43030.0,37.8881,37.9053,37.8795,37.9053,43030.0
2017-02-16 12:20:00,43.95,43.96,43.91,43.91,62740.0,37.9053,37.914,37.8708,37.8708,62740.0
2017-02-16 12:25:00,43.91,43.94,43.91,43.93,40144.0,37.8708,37.8967,37.8708,37.8881,40144.0
2017-02-16 12:30:00,43.93,43.96,43.92,43.95,49987.0,37.8881,37.914,37.8795,37.9053,49987.0
2017-02-16 12:35:00,43.95,43.95,43.92,43.95,46346.0,37.9053,37.9053,37.8795,37.9053,46346.0
2017-02-16 12:40:00,43.95,43.95,43.9,43.93,46336.0,37.9053,37.9053,37.8622,37.8881,46336.0
2017-02-16 12:45:00,43.93,43.96,43.92,43.96,80493.0,37.8881,37.914,37.8795,37.914,80493.0
2017-02-16 12:50:00,43.96,43.98,43.94,43.97,58092.0,37.914,37.9312,37.8967,37.9226,58092.0
2017-02-16 12:55:00,43.97,43.98,43.94,43.95,65914.0,37.9226,37.9312,37.8967,37.9053,65914.0
2017-02-16 13:00:00,43.94,43.94,43.91,43.92,82190.0,37.8967,37.8967,37.8708,37.8795,82190.0
2017-02-16 13:05:00,43.91,43.92,43.89,43.91,76025.0,37.8708,37.8795,37.8536,37.8708,76025.0
2017-02-16 13:10:00,43.91,43.91,43.88,43.89,79388.0,37.8708,37.8708,37.845,37.8536,79388.0
2017-02-16 13:15:00,43.9,43.9,43.87,43.89,48491.0,37.8622,37.8622,37.8363,37.8536,48491.0
2017-02-16 13:20:00,43.89,43.91,43.85,43.89,327513.0,37.8536,37.8708,37.8191,37.8536,327513.0
2017-02-16 13:25:00,43.89,43.97,43.88,43.95,189356.0,37.8536,37.9226,37.845,37.9053,189356.0
2017-02-16 13:30:00,43.95,44.0,43.95,43.97,68197.0,37.9053,37.9485,37.9053,37.9226,68197.0
2017-02-16 13:35:00,43.97,43.99,43.96,43.99,37241.0,37.9226,37.9398,37.914,37.9398,37241.0
2017-02-16 13:40:00,43.99,44.0,43.97,44.0,49554.0,37.9398,37.9485,37.9226,37.9485,49554.0
2017-02-16 13:45:00,43.99,44.0,43.97,44.0,35737.0,37.9398,37.9485,37.9226,37.9485,35737.0
2017-02-16 13:50:00,44.0,44.0,43.97,43.99,45169.0,37.9485,37.9485,37.9226,37.9398,45169.0
2017-02-16 13:55:00,43.99,44.0,43.98,43.98,44729.0,37.9398,37.9485,37.9312,37.9312,44729.0
2017-02-16 14:00:00,43.99,44.0,43.97,43.97,38916.0,37.9398,37.9485,37.9226,37.9226,38916.0
2017-02-16 14:05:00,43.97,44.0,43.95,43.98,72433.0,37.9226,37.9485,37.9053,37.9312,72433.0
2017-02-16 14:10:00,43.98,43.99,43.95,43.98,44211.0,37.9312,37.9398,37.9053,37.9312,44211.0
2017-02-16 14:15:00,43.98,43.99,43.95,43.97,88281.0,37.9312,37.9398,37.9053,37.9226,88281.0
2017-02-16 14:20:00,43.97,43.97,43.95,43.97,129493.0,37.9226,37.9226,37.9053,37.9226,129493.0
2017-02-16 14:25:00,43.97,44.0,43.95,43.98,81063.0,37.9226,37.9485,37.9053,37.9312,81063.0
2017-02-16 14:30:00,43.98,43.99,43.96,43.98,34785.0,37.9312,37.9398,37.914,37.9312,34785.0
2017-02-16 14:35:00,43.98,43.98,43.95,43.98,55492.0,37.9312,37.9312,37.9053,37.9312,55492.0
2017-02-16 14:40:00,43.98,44.01,43.97,44.01,105123.0,37.9312,37.9571,37.9226,37.9571,105123.0
2017-02-16 14:45:00,44.01,44.08,44.0,44.05,156951.0,37.9571,38.0175,37.9485,37.9916,156951.0
2017-02-16 14:50:00,44.05,44.08,44.04,44.06,101951.0,37.9916,38.0175,37.983,38.0002,101951.0
2017-02-16 14:55:00,44.05,44.08,44.05,44.08,111225.0,37.9916,38.0175,37.9916,38.0175,111225.0
2017-02-16 15:00:00,44.07,44.1,44.05,44.09,156172.0,38.0088,38.0347,37.9916,38.0261,156172.0
2017-02-16 15:05:00,44.1,44.11,44.06,44.07,119809.0,38.0347,38.0433,38.0002,38.0088,119809.0
2017-02-16 15:10:00,44.07,44.08,44.06,44.08,43148.0,38.0088,38.0175,38.0002,38.0175,43148.0
2017-02-16 15:15:00,44.08,44.1,44.05,44.06,112482.0,38.0175,38.0347,37.9916,38.0002,112482.0
2017-02-16 15:20:00,44.06,44.08,44.04,44.04,95109.0,38.0002,38.0175,37.983,37.983,95109.0
2017-02-16 15:25:00,44.04,44.08,44.03,44.05,110118.0,37.983,38.0175,37.9743,37.9916,110118.0
2017-02-16 15:30:00,44.06,44.1,44.05,44.09,88434.0,38.0002,38.0347,37.9916,38.0261,88434.0
2017-02-16 15:35:00,44.09,44.1,44.06,44.09,87292.0,38.0261,38.0347,38.0002,38.0261,87292.0
2017-02-16 15:40:00,44.09,44.09,44.06,44.07,72633.0,38.0261,38.0261,38.0002,38.0088,72633.0
2017-02-16 15:45:00,44.06,44.09,44.06,44.07,135025.0,38.0002,38.0261,38.0002,38.0088,135025.0
2017-02-16 15:50:00,44.08,44.08,44.07,44.08,186950.0,38.0175,38.0175,38.0088,38.0175,186950.0
2017-02-16 15:55:00,44.08,44.21,44.07,44.2,857742.0,38.0175,38.1296,38.0088,38.121,857742.0
2017-02-17 09:30:00,44.17,44.24,44.09,44.2,677600.0,38.0951,38.1555,38.0261,38.121,677600.0
2017-02-17 09:35:00,44.21,44.34,44.21,44.31,88504.0,38.1296,38.2417,38.1296,38.2158,88504.0
2017-02-17 09:40:00,44.31,44.31,44.17,44.23,94921.0,38.2158,38.2158,38.0951,38.1468,94921.0
2017-02-17 09:45:00,44.24,44.25,44.17,44.2,45962.0,38.1555,38.1641,38.0951,38.121,45962.0
2017-02-17 09:50:00,44.19,44.22,44.15,44.16,61015.0,38.1123,38.1382,38.0778,38.0865,61015.0
2017-02-17 09:55:00,44.15,44.25,44.15,44.21,93485.0,38.0778,38.1641,38.0778,38.1296,93485.0
2017-02-17 10:00:00,44.21,44.21,44.15,44.19,62764.0,38.1296,38.1296,38.0778,38.1123,62764.0
2017-02-17 10:05:00,44.18,44.22,44.17,44.2,123560.0,38.1037,38.1382,38.0951,38.121,123560.0
2017-02-17 10:10:00,44.2,44.21,44.19,44.2,214822.0,38.121,38.1296,38.1123,38.121,214822.0
2017-02-17 10:15:00,44.2,44.21,44.18,44.21,85410.0,38.121,38.1296,38.1037,38.1296,85410.0
2017-02-17 10:20:00,44.2,44.24,44.19,44.2,66859.0,38.121,38.1555,38.1123,38.121,66859.0
2017-02-17 10:25:00,44.21,44.24,44.15,44.16,83974.0,38.1296,38.1555,38.0778,38.0865,83974.0
2017-02-17 10:30:00,44.16,44.2,44.14,44.17,211789.0,38.0865,38.121,38.0692,38.0951,211789.0
2017-02-17 10:35:00,44.17,44.22,44.17,44.2,113150.0,38.0951,38.1382,38.0951,38.121,113150.0
2017-02-17 10:40:00,44.21,44.21,44.15,44.16,39407.0,38.1296,38.1296,38.0778,38.0865,39407.0
2017-02-17 10:45:00,44.16,44.18,44.12,44.15,132527.0,38.0865,38.1037,38.052,38.0778,132527.0
2017-02-17 10:50:00,44.16,44.16,44.1,44.12,118269.0,38.0865,38.0865,38.0347,38.052,118269.0
2017-02-17 10:55:00,44.12,44.17,44.12,44.16,108608.0,38.052,38.0951,38.052,38.0865,108608.0
2017-02-17 11:00:00,44.16,44.2,44.13,44.16,100611.0,38.0865,38.121,38.0606,38.0865,100611.0
2017-02-17 11:05:00,44.16,44.2,44.15,44.19,50846.0,38.0865,38.121,38.0778,38.1123,50846.0
2017-02-17 11:10:00,44.18,44.21,44.16,44.21,62651.0,38.1037,38.1296,38.0865,38.1296,62651.0
2017-02-17 11:15:00,44.21,44.21,44.16,44.18,245259.0,38.1296,38.1296,38.0865,38.1037,245259.0
2017-02-17 11:20:00,44.18,44.2,44.16,44.16,169500.0,38.1037,38.121,38.0865,38.0865,169500.0
2017-02-17 11:25:00,44.16,44.21,44.15,44.2,147667.0,38.0865,38.1296,38.0778,38.121,147667.0
2017-02-17 11:30:00,44.2,44.22,44.17,44.18,103113.0,38.121,38.1382,38.0951,38.1037,103113.0
2017-02-17 11:35:00,44.18,44.2,44.16,44.16,140465.0,38.1037,38.121,38.0865,38.0865,140465.0
2017-02-17 11:40:00,44.16,44.23,44.16,44.23,74082.0,38.0865,38.1468,38.0865,38.1468,74082.0
2017-02-17 11:45:00,44.23,44.28,44.23,44.27,112937.0,38.1468,38.19,38.1468,38.1813,112937.0
2017-02-17 11:50:00,44.27,44.29,44.24,44.26,59405.0,38.1813,38.1986,38.1555,38.1727,59405.0
2017-02-17 11:55:00,44.25,44.27,44.25,44.26,122663.0,38.1641,38.1813,38.1641,38.1727,122663.0
2017-02-17 12:00:00,44.26,44.3,44.25,44.3,49062.0,38.1727,38.2072,38.1641,38.2072,49062.0
2017-02-17 12:05:00,44.31,44.36,44.3,44.36,70599.0,38.2158,38.259,38.2072,38.259,70599.0
2017-02-17 12:10:00,44.36,44.44,44.35,44.43,87776.0,38.259,38.328,38.2503,38.3193,87776.0
2017-02-17 12:15:00,44.42,44.45,44.41,44.42,99732.0,38.3107,38.3366,38.3021,38.3107,99732.0
2017-02-17 12:20:00,44.42,44.43,44.37,44.38,83321.0,38.3107,38.3193,38.2676,38.2762,83321.0
2017-02-17 12:25:00,44.38,44.42,44.37,44.4,41663.0,38.2762,38.3107,38.2676,38.2935,41663.0
2017-02-17 12:30:00,44.4,44.45,44.38,44.45,69513.0,38.2935,38.3366,38.2762,38.3366,69513.0
2017-02-17 12:35:00,44.45,44.45,44.43,44.43,78744.0,38.3366,38.3366,38.3193,38.3193,78744.0
2017-02-17 12:40:00,44.44,44.46,44.43,44.45,46340.0,38.328,38.3452,38.3193,38.3366,46340.0
2017-02-17 12:45:00,44.45,44.45,44.43,44.44,61837.0,38.3366,38.3366,38.3193,38.328,61837.0
2017-02-17 12:50:00,44.44,44.44,44.42,44.44,55605.0,38.328,38.328,38.3107,38.328,55605.0
2017-02-17 12:55:00,44.44,44.45,44.43,44.45,47989.0,38.328,38.3366,38.3193,38.3366,47989.0
2017-02-17 13:00:00,44.45,44.46,44.44,44.45,54460.0,38.3366,38.3452,38.328,38.3366,54460.0
2017-02-17 13:05:00,44.45,44.47,44.44,44.45,80470.0,38.3366,38.3538,38.328,38.3366,80470.0
2017-02-17 13:10:00,44.45,44.47,44.43,44.43,47714.0,38.3366,38.3538,38.3193,38.3193,47714.0
2017-02-17 13:15:00,44.44,44.45,44.42,44.45,39263.0,38.328,38.3366,38.3107,38.3366,39263.0
2017-02-17 13:20:00,44.45,44.46,44.43,44.45,57631.0,38.3366,38.3452,38.3193,38.3366,57631.0
2017-02-17 13:25:00,44.45,44.46,44.43,44.46,109028.0,38.3366,38.3452,38.3193,38.3452,109028.0
2017-02-17 13:30:00,44.45,44.48,44.45,44.47,84163.0,38.3366,38.3625,38.3366,38.3538,84163.0
2017-02-17 13:35:00,44.48,44.48,44.45,44.46,79765.0,38.3625,38.3625,38.3366,38.3452,79765.0
2017-02-17 13:40:00,44.46,44.49,44.45,44.49,58910.0,38.3452,38.3711,38.3366,38.3711,58910.0
2017-02-17 13:45:00,44.48,44.49,44.47,44.49,54489.0,38.3625,38.3711,38.3538,38.3711,54489.0
2017-02-17 13:50:00,44.48,44.49,44.47,44.48,35325.0,38.3625,38.3711,38.3538,38.3625,35325.0
2017-02-17 13:55:00,44.48,44.53,44.47,44.52,152633.0,38.3625,38.4056,38.3538,38.397,152633.0
2017-02-17 14:00:00,44.52,44.53,44.48,44.49,84203.0,38.397,38.4056,38.3625,38.3711,84203.0
2017-02-17 14:05:00,44.48,44.49,44.47,44.48,40695.0,38.3625,38.3711,38.3538,38.3625,40695.0
2017-02-17 14:10:00,44.49,44.51,44.48,44.48,143751.0,38.3711,38.3883,38.3625,38.3625,143751.0
2017-02-17 14:15:00,44.48,44.49,44.47,44.48,77422.0,38.3625,38.3711,38.3538,38.3625,77422.0
2017-02-17 14:20:00,44.48,44.49,44.47,44.48,27887.0,38.3625,38.3711,38.3538,38.3625,27887.0
2017-02-17 14:25:00,44.48,44.51,44.47,44.5,67603.0,38.3625,38.3883,38.3538,38.3797,67603.0
2017-02-17 14:30:00,44.5,44.52,44.49,44.51,85216.0,38.3797,38.397,38.3711,38.3883,85216.0
2017-02-17 14:35:00,44.52,44.52,44.5,44.5,60752.0,38.397,38.397,38.3797,38.3797,60752.0
2017-02-17 14:40:00,44.51,44.53,44.5,44.51,137087.0,38.3883,38.4056,38.3797,38.3883,137087.0
2017-02-17 14:45:00,44.52,44.53,44.51,44.53,31018.0,38.397,38.4056,38.3883,38.4056,31018.0
2017-02-17 14:50:00,44.53,44.59,44.52,44.59,144474.0,38.4056,38.4573,38.397,38.4573,144474.0
2017-02-17 14:55:00,44.59,44.62,44.58,44.6,107584.0,38.4573,38.4832,38.4487,38.4659,107584.0
2017-02-17 15:00:00,44.6,44.63,44.6,44.62,108453.0,38.4659,38.4918,38.4659,38.4832,108453.0
2017-02-17 15:05:00,44.62,44.62,44.6,44.62,114199.0,38.4832,38.4832,38.4659,38.4832,114199.0
2017-02-17 15:10:00,44.62,44.65,44.61,44.64,120539.0,38.4832,38.5091,38.4746,38.5004,120539.0
2017-02-17 15:15:00,44.64,44.69,44.62,44.69,186499.0,38.5004,38.5436,38.4832,38.5436,186499.0
2017-02-17 15:20:00,44.69,44.7,44.67,44.67,153795.0,38.5436,38.5522,38.5263,38.5263,153795.0
2017-02-17 15:25:00,44.67,44.7,44.66,44.68,68675.0,38.5263,38.5522,38.5177,38.5349,68675.0
2017-02-17 15:30:00,44.68,44.69,44.61,44.62,103389.0,38.5349,38.5436,38.4746,38.4832,103389.0
2017-02-17 15:35:00,44.62,44.62,44.57,44.6,109663.0,38.4832,38.4832,38.4401,38.4659,109663.0
2017-02-17 15:40:00,44.59,44.61,44.58,44.59,135721.0,38.4573,38.4746,38.4487,38.4573,135721.0
2017-02-17 15:45:00,44.6,44.61,44.58,44.59,176168.0,38.4659,38.4746,38.4487,38.4573,176168.0
2017-02-17 15:50:00,44.6,44.62,44.58,44.61,188828.0,38.4659,38.4832,38.4487,38.4746,188828.0
2017-02-17 15:55:00,44.61,44.69,44.59,44.69,515023.0,38.4746,38.5436,38.4573,38.5436,515023.0
2017-02-21 09:30:00,44.65,44.74,44.54,44.58,228815.0,38.5091,38.5867,38.4142,38.4487,228815.0
2017-02-21 09:35:00,44.57,44.72,44.57,44.71,114625.0,38.4401,38.5694,38.4401,38.5608,114625.0
2017-02-21 09:40:00,44.71,44.75,44.69,44.73,149783.0,38.5608,38.5953,38.5436,38.5781,149783.0
2017-02-21 09:45:00,44.73,44.91,44.72,44.88,359071.0,38.5781,38.7333,38.5694,38.7074,359071.0
2017-02-21 09:50:00,44.88,45.0,44.84,44.98,274982.0,38.7074,38.8109,38.6729,38.7937,274982.0
2017-02-21 09:55:00,44.98,45.05,44.96,45.0,655384.0,38.7937,38.8541,38.7764,38.8109,655384.0
2017-02-21 10:00:00,45.02,45.08,45.0,45.04,169552.0,38.8282,38.8799,38.8109,38.8454,169552.0
2017-02-21 10:05:00,45.03,45.08,45.03,45.07,444838.0,38.8368,38.8799,38.8368,38.8713,444838.0
2017-02-21 10:10:00,45.06,45.13,45.05,45.09,176830.0,38.8627,38.9231,38.8541,38.8886,176830.0
2017-02-21 10:15:00,45.1,45.11,45.04,45.05,132817.0,38.8972,38.9058,38.8454,38.8541,132817.0
2017-02-21 10:20:00,45.04,45.11,45.04,45.05,148449.0,38.8454,38.9058,38.8454,38.8541,148449.0
2017-02-21 10:25:00,45.04,45.11,45.03,45.1,405237.0,38.8454,38.9058,38.8368,38.8972,405237.0
2017-02-21 10:30:00,45.1,45.15,45.03,45.04,269688.0,38.8972,38.9403,38.8368,38.8454,269688.0
2017-02-21 10:35:00,45.04,45.04,44.99,45.02,122938.0,38.8454,38.8454,38.8023,38.8282,122938.0
2017-02-21 10:40:00,45.01,45.1,45.01,45.09,49390.0,38.8196,38.8972,38.8196,38.8886,49390.0
2017-02-21 10:45:00,45.09,45.11,44.98,44.99,96703.0,38.8886,38.9058,38.7937,38.8023,96703.0
2017-02-21 10:50:00,45.0,45.0,44.98,44.99,73205.0,38.8109,38.8109,38.7937,38.8023,73205.0
2017-02-21 10:55:00,44.99,45.01,44.92,44.95,151220.0,38.8023,38.8196,38.7419,38.7678,151220.0
2017-02-21 11:00:00,44.95,45.0,44.94,44.95,107458.0,38.7678,38.8109,38.7592,38.7678,107458.0
2017-02-21 11:05:00,44.96,45.0,44.91,44.98,160991.0,38.7764,38.8109,38.7333,38.7937,160991.0
2017-02-21 11:10:00,44.98,45.04,44.97,45.03,99000.0,38.7937,38.8454,38.7851,38.8368,99000.0
2017-02-21 11:15:00,45.03,45.03,44.99,45.03,66708.0,38.8368,38.8368,38.8023,38.8368,66708.0
2017-02-21 11:20:00,45.02,45.02,44.92,44.92,76404.0,38.8282,38.8282,38.7419,38.7419,76404.0
2017-02-21 11:25:00,44.91,44.97,44.88,44.91,180385.0,38.7333,38.7851,38.7074,38.7333,180385.0
2017-02-21 11:30:00,44.92,44.96,44.9,44.96,82519.0,38.7419,38.7764,38.7247,38.7764,82519.0
2017-02-21 11:35:00,44.97,45.0,44.94,45.0,102921.0,38.7851,38.8109,38.7592,38.8109,102921.0
2017-02-21 11:40:00,45.0,45.01,44.98,44.99,72273.0,38.8109,38.8196,38.7937,38.8023,72273.0
2017-02-21 11:45:00,44.98,45.01,44.98,44.99,105049.0,38.7937,38.8196,38.7937,38.8023,105049.0
2017-02-21 11:50:00,44.99,45.01,44.97,44.98,81580.0,38.8023,38.8196,38.7851,38.7937,81580.0
2017-02-21 11:55:00,44.98,45.02,44.97,45.0,54167.0,38.7937,38.8282,38.7851,38.8109,54167.0
2017-02-21 12:00:00,45.0,45.08,45.0,45.03,67765.0,38.8109,38.8799,38.8109,38.8368,67765.0
2017-02-21 12:05:00,45.03,45.04,44.99,45.01,34559.0,38.8368,38.8454,38.8023,38.8196,34559.0
2017-02-21 12:10:00,45.01,45.01,44.99,45.0,35684.0,38.8196,38.8196,38.8023,38.8109,35684.0
2017-02-21 12:15:00,45.01,45.02,44.99,45.02,71578.0,38.8196,38.8282,38.8023,38.8282,71578.0
2017-02-21 12:20:00,45.02,45.02,44.99,44.99,93505.0,38.8282,38.8282,38.8023,38.8023,93505.0
2017-02-21 12:25:00,44.99,45.03,44.98,44.99,61782.0,38.8023,38.8368,38.7937,38.8023,61782.0
2017-02-21 12:30:00,44.99,45.02,44.96,44.97,60873.0,38.8023,38.8282,38.7764,38.7851,60873.0
2017-02-21 12:35:00,44.97,44.99,44.96,44.98,40838.0,38.7851,38.8023,38.7764,38.7937,40838.0
2017-02-21 12:40:00,44.99,45.0,44.96,44.98,89402.0,38.8023,38.8109,38.7764,38.7937,89402.0
2017-02-21 12:45:00,44.98,44.99,44.96,44.96,33260.0,38.7937,38.8023,38.7764,38.7764,33260.0
2017-02-21 12:50:00,44.97,45.0,44.96,44.97,81555.0,38.7851,38.8109,38.7764,38.7851,81555.0
2017-02-21 12:55:00,44.98,45.0,44.96,44.98,76878.0,38.7937,38.8109,38.7764,38.7937,76878.0
2017-02-21 13:00:00,44.98,44.99,44.97,44.98,69553.0,38.7937,38.8023,38.7851,38.7937,69553.0
2017-02-21 13:05:00,44.98,44.98,44.95,44.98,138533.0,38.7937,38.7937,38.7678,38.7937,138533.0
2017-02-21 13:10:00,44.98,44.99,44.95,44.96,98408.0,38.7937,38.8023,38.7678,38.7764,98408.0
2017-02-21 13:15:00,44.96,44.99,44.95,44.97,87974.0,38.7764,38.8023,38.7678,38.7851,87974.0
2017-02-21 13:20:00,44.97,44.99,44.95,44.96,79683.0,38.7851,38.8023,38.7678,38.7764,79683.0
2017-02-21 13:25:00,44.96,45.01,44.95,44.98,116115.0,38.7764,38.8196,38.7678,38.7937,116115.0
2017-02-21 13:30:00,44.98,44.99,44.96,44.97,27532.0,38.7937,38.8023,38.7764,38.7851,27532.0
2017-02-21 13:35:00,44.97,44.98,44.95,44.96,151919.0,38.7851,38.7937,38.7678,38.7764,151919.0
2017-02-21 13:40:00,44.96,44.98,44.92,44.93,137143.0,38.7764,38.7937,38.7419,38.7506,137143.0
2017-02-21 13:45:00,44.93,44.95,44.91,44.92,82751.0,38.7506,38.7678,38.7333,38.7419,82751.0
2017-02-21 13:50:00,44.92,44.93,44.92,44.93,21967.0,38.7419,38.7506,38.7419,38.7506,21967.0
2017-02-21 13:55:00,44.93,44.95,44.92,44.93,59254.0,38.7506,38.7678,38.7419,38.7506,59254.0
2017-02-21 14:00:00,44.93,44.94,44.92,44.94,44353.0,38.7506,38.7592,38.7419,38.7592,44353.0
2017-02-21 14:05:00,44.93,44.95,44.92,44.93,90468.0,38.7506,38.7678,38.7419,38.7506,90468.0
2017-02-21 14:10:00,44.92,44.96,44.9,44.94,207994.0,38.7419,38.7764,38.7247,38.7592,207994.0
2017-02-21 14:15:00,44.95,44.98,44.94,44.97,42794.0,38.7678,38.7937,38.7592,38.7851,42794.0
2017-02-21 14:20:00,44.96,44.98,44.96,44.97,35314.0,38.7764,38.7937,38.7764,38.7851,35314.0
2017-02-21 14:25:00,44.97,45.0,44.97,45.0,35181.0,38.7851,38.8109,38.7851,38.8109,35181.0
2017-02-21 14:30:00,45.0,45.01,44.98,45.0,99605.0,38.8109,38.8196,38.7937,38.8109,99605.0
2017-02-21 14:35:00,45.01,45.01,44.99,45.0,52304.0,38.8196,38.8196,38.8023,38.8109,52304.0
2017-02-21 14:40:00,45.01,45.02,44.99,45.01,56722.0,38.8196,38.8282,38.8023,38.8196,56722.0
2017-02-21 14:45:00,45.02,45.02,45.0,45.02,66525.0,38.8282,38.8282,38.8109,38.8282,66525.0
2017-02-21 14:50:00,45.01,45.04,45.0,45.04,139657.0,38.8196,38.8454,38.8109,38.8454,139657.0
2017-02-21 14:55:00,45.04,45.04,45.01,45.02,63968.0,38.8454,38.8454,38.8196,38.8282,63968.0
2017-02-21 15:00:00,45.02,45.04,45.02,45.04,57988.0,38.8282,38.8454,38.8282,38.8454,57988.0
2017-02-21 15:05:00,45.04,45.05,45.03,45.04,37879.0,38.8454,38.8541,38.8368,38.8454,37879.0
2017-02-21 15:10:00,45.04,45.06,45.02,45.05,117901.0,38.8454,38.8627,38.8282,38.8541,117901.0
2017-02-21 15:15:00,45.05,45.06,45.02,45.02,59359.0,38.8541,38.8627,38.8282,38.8282,59359.0
2017-02-21 15:20:00,45.02,45.03,44.96,44.99,189687.0,38.8282,38.8368,38.7764,38.8023,189687.0
2017-02-21 15:25:00,44.98,45.02,44.98,45.02,88484.0,38.7937,38.8282,38.7937,38.8282,88484.0
2017-02-21 15:30:00,45.02,45.02,44.99,45.0,61378.0,38.8282,38.8282,38.8023,38.8109,61378.0
2017-02-21 15:35:00,45.01,45.07,45.0,45.03,143541.0,38.8196,38.8713,38.8109,38.8368,143541.0
2017-02-21 15:40:00,45.03,45.05,45.01,45.05,68827.0,38.8368,38.8541,38.8196,38.8541,68827.0
2017-02-21 15:45:00,45.05,45.06,45.04,45.05,172048.0,38.8541,38.8627,38.8454,38.8541,172048.0
2017-02-21 15:50:00,45.05,45.07,45.04,45.05,241143.0,38.8541,38.8713,38.8454,38.8541,241143.0
2017-02-21 15:55:00,45.05,45.06,44.99,45.01,477630.0,38.8541,38.8627,38.8023,38.8196,477630.0
2017-02-22 09:30:00,44.83,44.94,44.81,44.92,162979.0,38.6643,38.7592,38.6471,38.7419,162979.0
2017-02-22 09:35:00,44.92,44.97,44.92,44.96,99544.0,38.7419,38.7851,38.7419,38.7764,99544.0
2017-02-22 09:40:00,44.96,45.03,44.95,44.99,119563.0,38.7764,38.8368,38.7678,38.8023,119563.0
2017-02-22 09:45:00,45.0,45.0,44.87,45.0,186167.0,38.8109,38.8109,38.6988,38.8109,186167.0
2017-02-22 09:50:00,45.0,45.06,44.96,45.0,163118.0,38.8109,38.8627,38.7764,38.8109,163118.0
2017-02-22 09:55:00,45.0,45.03,44.87,44.92,116777.0,38.8109,38.8368,38.6988,38.7419,116777.0
2017-02-22 10:00:00,44.92,44.96,44.89,44.96,36835.0,38.7419,38.7764,38.7161,38.7764,36835.0
2017-02-22 10:05:00,44.95,45.02,44.95,45.02,92546.0,38.7678,38.8282,38.7678,38.8282,92546.0
2017-02-22 10:10:00,45.03,45.07,45.02,45.07,72761.0,38.8368,38.8713,38.8282,38.8713,72761.0
2017-02-22 10:15:00,45.05,45.08,45.01,45.08,97272.0,38.8541,38.8799,38.8196,38.8799,97272.0
2017-02-22 10:20:00,45.07,45.12,45.02,45.05,98273.0,38.8713,38.9144,38.8282,38.8541,98273.0
2017-02-22 10:25:00,45.05,45.05,45.02,45.03,68478.0,38.8541,38.8541,38.8282,38.8368,68478.0
2017-02-22 10:30:00,45.03,45.06,45.02,45.04,90042.0,38.8368,38.8627,38.8282,38.8454,90042.0
2017-02-22 10:35:00,45.04,45.09,45.03,45.09,36564.0,38.8454,38.8886,38.8368,38.8886,36564.0
2017-02-22 10:40:00,45.09,45.09,45.03,45.04,38494.0,38.8886,38.8886,38.8368,38.8454,38494.0
2017-02-22 10:45:00,45.05,45.05,45.0,45.02,130303.0,38.8541,38.8541,38.8109,38.8282,130303.0
2017-02-22 10:50:00,45.02,45.06,45.0,45.03,141998.0,38.8282,38.8627,38.8109,38.8368,141998.0
2017-02-22 10:55:00,45.02,45.05,45.01,45.05,104852.0,38.8282,38.8541,38.8196,38.8541,104852.0
2017-02-22 11:00:00,45.04,45.04,45.02,45.02,56893.0,38.8454,38.8454,38.8282,38.8282,56893.0
2017-02-22 11:05:00,45.03,45.06,45.02,45.04,101371.0,38.8368,38.8627,38.8282,38.8454,101371.0
2017-02-22 11:10:00,45.04,45.06,44.93,44.94,254604.0,38.8454,38.8627,38.7506,38.7592,254604.0
2017-02-22 11:15:00,44.94,44.94,44.9,44.93,47069.0,38.7592,38.7592,38.7247,38.7506,47069.0
2017-02-22 11:20:00,44.92,44.95,44.88,44.89,67627.0,38.7419,38.7678,38.7074,38.7161,67627.0
2017-02-22 11:25:00,44.89,44.9,44.83,44.87,90492.0,38.7161,38.7247,38.6643,38.6988,90492.0
2017-02-22 11:30:00,44.86,44.89,44.86,44.86,49125.0,38.6902,38.7161,38.6902,38.6902,49125.0
2017-02-22 11:35:00,44.86,44.89,44.85,44.89,37256.0,38.6902,38.7161,38.6816,38.7161,37256.0
2017-02-22 11:40:00,44.89,44.94,44.88,44.94,101440.0,38.7161,38.7592,38.7074,38.7592,101440.0
2017-02-22 11:45:00,44.94,44.96,44.9,44.91,47618.0,38.7592,38.7764,38.7247,38.7333,47618.0
2017-02-22 11:50:00,44.91,44.93,44.9,44.93,43493.0,38.7333,38.7506,38.7247,38.7506,43493.0
2017-02-22 11:55:00,44.93,44.97,44.93,44.96,47290.0,38.7506,38.7851,38.7506,38.7764,47290.0
2017-02-22 12:00:00,44.95,44.97,44.95,44.96,94356.0,38.7678,38.7851,38.7678,38.7764,94356.0
2017-02-22 12:05:00,44.96,44.97,44.95,44.97,33379.0,38.7764,38.7851,38.7678,38.7851,33379.0
2017-02-22 12:10:00,44.96,44.96,44.95,44.96,23581.0,38.7764,38.7764,38.7678,38.7764,23581.0
2017-02-22 12:15:00,44.96,44.97,44.95,44.97,30424.0,38.7764,38.7851,38.7678,38.7851,30424.0
2017-02-22 12:20:00,44.97,44.99,44.96,44.99,31531.0,38.7851,38.8023,38.7764,38.8023,31531.0
2017-02-22 12:25:00,44.99,44.99,44.96,44.96,11848.0,38.8023,38.8023,38.7764,38.7764,11848.0
2017-02-22 12:30:00,44.97,44.98,44.96,44.97,14768.0,38.7851,38.7937,38.7764,38.7851,14768.0
2017-02-22 12:35:00,44.97,44.97,44.94,44.94,16736.0,38.7851,38.7851,38.7592,38.7592,16736.0
2017-02-22 12:40:00,44.95,44.95,44.92,44.93,30191.0,38.7678,38.7678,38.7419,38.7506,30191.0
2017-02-22 12:45:00,44.93,44.93,44.89,44.9,35046.0,38.7506,38.7506,38.7161,38.7247,35046.0
2017-02-22 12:50:00,44.9,44.93,44.89,44.92,37151.0,38.7247,38.7506,38.7161,38.7419,37151.0
2017-02-22 12:55:00,44.93,44.94,44.93,44.94,12360.0,38.7506,38.7592,38.7506,38.7592,12360.0
2017-02-22 13:00:00,44.94,44.99,44.93,44.99,30858.0,38.7592,38.8023,38.7506,38.8023,30858.0
2017-02-22 13:05:00,44.99,45.04,44.99,45.04,101237.0,38.8023,38.8454,38.8023,38.8454,101237.0
2017-02-22 13:10:00,45.04,45.06,45.03,45.04,43227.0,38.8454,38.8627,38.8368,38.8454,43227.0
2017-02-22 13:15:00,45.04,45.04,45.0,45.03,69238.0,38.8454,38.8454,38.8109,38.8368,69238.0
2017-02-22 13:20:00,45.03,45.06,45.02,45.05,45894.0,38.8368,38.8627,38.8282,38.8541,45894.0
2017-02-22 13:25:00,45.05,45.06,45.04,45.05,19991.0,38.8541,38.8627,38.8454,38.8541,19991.0
2017-02-22 13:30:00,45.05,45.06,45.04,45.04,18234.0,38.8541,38.8627,38.8454,38.8454,18234.0
2017-02-22 13:35:00,45.04,45.05,45.02,45.04,35263.0,38.8454,38.8541,38.8282,38.8454,35263.0
2017-02-22 13:40:00,45.03,45.06,45.03,45.04,21404.0,38.8368,38.8627,38.8368,38.8454,21404.0
2017-02-22 13:45:00,45.04,45.05,45.02,45.02,22867.0,38.8454,38.8541,38.8282,38.8282,22867.0
2017-02-22 13:50:00,45.02,45.04,45.02,45.03,36340.0,38.8282,38.8454,38.8282,38.8368,36340.0
2017-02-22 13:55:00,45.03,45.04,45.02,45.03,16540.0,38.8368,38.8454,38.8282,38.8368,16540.0
2017-02-22 14:00:00,45.04,45.07,45.02,45.05,26538.0,38.8454,38.8713,38.8282,38.8541,26538.0
2017-02-22 14:05:00,45.06,45.06,45.02,45.02,53113.0,38.8627,38.8627,38.8282,38.8282,53113.0
2017-02-22 14:10:00,45.03,45.04,44.98,45.02,59211.0,38.8368,38.8454,38.7937,38.8282,59211.0
2017-02-22 14:15:00,45.02,45.05,45.02,45.05,37724.0,38.8282,38.8541,38.8282,38.8541,37724.0
2017-02-22 14:20:00,45.05,45.07,45.03,45.07,158863.0,38.8541,38.8713,38.8368,38.8713,158863.0
2017-02-22 14:25:00,45.07,45.08,45.05,45.05,37229.0,38.8713,38.8799,38.8541,38.8541,37229.0
2017-02-22 14:30:00,45.05,45.07,45.03,45.04,37208.0,38.8541,38.8713,38.8368,38.8454,37208.0
2017-02-22 14:35:00,45.04,45.05,45.01,45.01,32575.0,38.8454,38.8541,38.8196,38.8196,32575.0
2017-02-22 14:40:00,45.02,45.04,45.01,45.04,65142.0,38.8282,38.8454,38.8196,38.8454,65142.0
2017-02-22 14:45:00,45.03,45.04,45.0,45.02,95955.0,38.8368,38.8454,38.8109,38.8282,95955.0
2017-02-22 14:50:00,45.03,45.04,45.01,45.01,43961.0,38.8368,38.8454,38.8196,38.8196,43961.0
2017-02-22 14:55:00,45.02,45.05,45.01,45.05,48020.0,38.8282,38.8541,38.8196,38.8541,48020.0
2017-02-22 15:00:00,45.05,45.05,45.03,45.05,54338.0,38.8541,38.8541,38.8368,38.8541,54338.0
2017-02-22 15:05:00,45.05,45.05,45.02,45.04,47299.0,38.8541,38.8541,38.8282,38.8454,47299.0
2017-02-22 15:10:00,45.04,45.05,45.02,45.03,57719.0,38.8454,38.8541,38.8282,38.8368,57719.0
2017-02-22 15:15:00,45.04,45.05,45.03,45.03,41529.0,38.8454,38.8541,38.8368,38.8368,41529.0
2017-02-22 15:20:00,45.04,45.05,45.02,45.04,63477.0,38.8454,38.8541,38.8282,38.8454,63477.0
2017-02-22 15:25:00,45.04,45.08,45.03,45.08,82289.0,38.8454,38.8799,38.8368,38.8799,82289.0
2017-02-22 15:30:00,45.07,45.08,45.06,45.07,79784.0,38.8713,38.8799,38.8627,38.8713,79784.0
2017-02-22 15:35:00,45.07,45.07,45.03,45.05,109072.0,38.8713,38.8713,38.8368,38.8541,109072.0
2017-02-22 15:40:00,45.05,45.06,45.02,45.05,127386.0,38.8541,38.8627,38.8282,38.8541,127386.0
2017-02-22 15:45:00,45.05,45.05,44.99,45.02,214023.0,38.8541,38.8541,38.8023,38.8282,214023.0
2017-02-22 15:50:00,45.02,45.04,45.01,45.04,239641.0,38.8282,38.8454,38.8196,38.8454,239641.0
2017-02-22 15:55:00,45.04,45.06,44.98,45.01,427343.0,38.8454,38.8627,38.7937,38.8196,427343.0
2017-02-23 09:30:00,45.02,45.05,44.92,44.92,115219.0,38.8282,38.8541,38.7419,38.7419,115219.0
2017-02-23 09:35:00,44.93,44.98,44.85,44.98,353273.0,38.7506,38.7937,38.6816,38.7937,353273.0
2017-02-23 09:40:00,44.98,45.03,44.92,45.0,120117.0,38.7937,38.8368,38.7419,38.8109,120117.0
2017-02-23 09:45:00,45.01,45.02,44.93,44.97,190126.0,38.8196,38.8282,38.7506,38.7851,190126.0
2017-02-23 09:50:00,44.98,45.09,44.97,45.07,108466.0,38.7937,38.8886,38.7851,38.8713,108466.0
2017-02-23 09:55:00,45.07,45.09,45.02,45.03,65247.0,38.8713,38.8886,38.8282,38.8368,65247.0
2017-02-23 10:00:00,45.03,45.08,45.01,45.04,47900.0,38.8368,38.8799,38.8196,38.8454,47900.0
2017-02-23 10:05:00,45.04,45.05,44.98,45.03,185591.0,38.8454,38.8541,38.7937,38.8368,185591.0
2017-02-23 10:10:00,45.02,45.03,44.99,45.01,114080.0,38.8282,38.8368,38.8023,38.8196,114080.0
2017-02-23 10:15:00,45.01,45.02,44.97,45.01,118168.0,38.8196,38.8282,38.7851,38.8196,118168.0
2017-02-23 10:20:00,45.01,45.03,45.0,45.03,44230.0,38.8196,38.8368,38.8109,38.8368,44230.0
2017-02-23 10:25:00,45.03,45.04,44.99,45.0,48552.0,38.8368,38.8454,38.8023,38.8109,48552.0
2017-02-23 10:30:00,45.0,45.01,44.99,45.01,165315.0,38.8109,38.8196,38.8023,38.8196,165315.0
2017-02-23 10:35:00,45.01,45.06,45.01,45.04,135524.0,38.8196,38.8627,38.8196,38.8454,135524.0
2017-02-23 10:40:00,45.04,45.15,45.03,45.11,114293.0,38.8454,38.9403,38.8368,38.9058,114293.0
2017-02-23 10:45:00,45.1,45.17,45.08,45.16,55653.0,38.8972,38.9576,38.8799,38.9489,55653.0
2017-02-23 10:50:00,45.16,45.17,45.15,45.15,59914.0,38.9489,38.9576,38.9403,38.9403,59914.0
2017-02-23 10:55:00,45.16,45.18,45.13,45.15,80349.0,38.9489,38.9662,38.9231,38.9403,80349.0
2017-02-23 11:00:00,45.15,45.19,45.13,45.16,140507.0,38.9403,38.9748,38.9231,38.9489,140507.0
2017-02-23 11:05:00,45.15,45.17,45.1,45.15,176043.0,38.9403,38.9576,38.8972,38.9403,176043.0
2017-02-23 11:10:00,45.14,45.17,45.13,45.15,81900.0,38.9317,38.9576,38.9231,38.9403,81900.0
2017-02-23 11:15:00,45.15,45.17,45.14,45.16,83655.0,38.9403,38.9576,38.9317,38.9489,83655.0
2017-02-23 11:20:00,45.16,45.21,45.16,45.19,137535.0,38.9489,38.9921,38.9489,38.9748,137535.0
2017-02-23 11:25:00,45.2,45.22,45.17,45.18,287169.0,38.9834,39.0007,38.9576,38.9662,287169.0
2017-02-23 11:30:00,45.18,45.27,45.15,45.26,427540.0,38.9662,39.0438,38.9403,39.0352,427540.0
2017-02-23 11:35:00,45.26,45.33,45.25,45.33,83301.0,39.0352,39.0955,39.0266,39.0955,83301.0
2017-02-23 11:40:00,45.32,45.35,45.28,45.28,135367.0,39.0869,39.1128,39.0524,39.0524,135367.0
2017-02-23 11:45:00,45.28,45.4,45.27,45.34,126518.0,39.0524,39.1559,39.0438,39.1042,126518.0
2017-02-23 11:50:00,45.34,45.44,45.33,45.39,256709.0,39.1042,39.1904,39.0955,39.1473,256709.0
2017-02-23 11:55:00,45.4,45.42,45.37,45.37,70617.0,39.1559,39.1732,39.13,39.13,70617.0
2017-02-23 12:00:00,45.37,45.39,45.34,45.36,44918.0,39.13,39.1473,39.1042,39.1214,44918.0
2017-02-23 12:05:00,45.36,45.38,45.35,45.37,130536.0,39.1214,39.1387,39.1128,39.13,130536.0
2017-02-23 12:10:00,45.37,45.44,45.35,45.41,271507.0,39.13,39.1904,39.1128,39.1645,271507.0
2017-02-23 12:15:00,45.41,45.51,45.39,45.48,308097.0,39.1645,39.2508,39.1473,39.2249,308097.0
2017-02-23 12:20:00,45.48,45.49,45.42,45.44,61353.0,39.2249,39.2335,39.1732,39.1904,61353.0
2017-02-23 12:25:00,45.45,45.47,45.42,45.43,35292.0,39.199,39.2163,39.1732,39.1818,35292.0
2017-02-23 12:30:00,45.42,45.43,45.41,45.41,27306.0,39.1732,39.1818,39.1645,39.1645,27306.0
2017-02-23 12:35:00,45.41,45.45,45.4,45.4,62176.0,39.1645,39.199,39.1559,39.1559,62176.0
2017-02-23 12:40:00,45.4,45.4,45.32,45.33,104907.0,39.1559,39.1559,39.0869,39.0955,104907.0
2017-02-23 12:45:00,45.34,45.34,45.31,45.31,75852.0,39.1042,39.1042,39.0783,39.0783,75852.0
2017-02-23 12:50:00,45.31,45.31,45.28,45.31,27141.0,39.0783,39.0783,39.0524,39.0783,27141.0
2017-02-23 12:55:00,45.3,45.34,45.3,45.34,27837.0,39.0697,39.1042,39.0697,39.1042,27837.0
2017-02-23 13:00:00,45.34,45.35,45.32,45.33,32266.0,39.1042,39.1128,39.0869,39.0955,32266.0
2017-02-23 13:05:00,45.33,45.36,45.32,45.35,38121.0,39.0955,39.1214,39.0869,39.1128,38121.0
2017-02-23 13:10:00,45.34,45.39,45.34,45.38,46524.0,39.1042,39.1473,39.1042,39.1387,46524.0
2017-02-23 13:15:00,45.38,45.39,45.37,45.38,21024.0,39.1387,39.1473,39.13,39.1387,21024.0
2017-02-23 13:20:00,45.39,45.42,45.38,45.4,25064.0,39.1473,39.1732,39.1387,39.1559,25064.0
2017-02-23 13:25:00,45.41,45.41,45.36,45.37,15586.0,39.1645,39.1645,39.1214,39.13,15586.0
2017-02-23 13:30:00,45.37,45.37,45.35,45.36,37268.0,39.13,39.13,39.1128,39.1214,37268.0
2017-02-23 13:35:00,45.36,45.36,45.33,45.34,25322.0,39.1214,39.1214,39.0955,39.1042,25322.0
2017-02-23 13:40:00,45.34,45.35,45.33,45.35,24086.0,39.1042,39.1128,39.0955,39.1128,24086.0
2017-02-23 13:45:00,45.35,45.36,45.33,45.35,33115.0,39.1128,39.1214,39.0955,39.1128,33115.0
2017-02-23 13:50:00,45.34,45.36,45.33,45.35,42627.0,39.1042,39.1214,39.0955,39.1128,42627.0
2017-02-23 13:55:00,45.36,45.36,45.35,45.36,22471.0,39.1214,39.1214,39.1128,39.1214,22471.0
2017-02-23 14:00:00,45.36,45.36,45.34,45.36,41774.0,39.1214,39.1214,39.1042,39.1214,41774.0
2017-02-23 14:05:00,45.35,45.37,45.34,45.34,61416.0,39.1128,39.13,39.1042,39.1042,61416.0
2017-02-23 14:10:00,45.34,45.38,45.34,45.37,45704.0,39.1042,39.1387,39.1042,39.13,45704.0
2017-02-23 14:15:00,45.38,45.41,45.37,45.4,58406.0,39.1387,39.1645,39.13,39.1559,58406.0
2017-02-23 14:20:00,45.41,45.41,45.38,45.41,36367.0,39.1645,39.1645,39.1387,39.1645,36367.0
2017-02-23 14:25:00,45.41,45.41,45.38,45.4,35060.0,39.1645,39.1645,39.1387,39.1559,35060.0
2017-02-23 14:30:00,45.4,45.4,45.36,45.38,43133.0,39.1559,39.1559,39.1214,39.1387,43133.0
2017-02-23 14:35:00,45.38,45.38,45.33,45.35,93571.0,39.1387,39.1387,39.0955,39.1128,93571.0
2017-02-23 14:40:00,45.34,45.4,45.34,45.4,44426.0,39.1042,39.1559,39.1042,39.1559,44426.0
2017-02-23 14:45:00,45.4,45.4,45.38,45.4,41064.0,39.1559,39.1559,39.1387,39.1559,41064.0
2017-02-23 14:50:00,45.39,45.41,45.38,45.4,48622.0,39.1473,39.1645,39.1387,39.1559,48622.0
2017-02-23 14:55:00,45.4,45.42,45.39,45.41,63736.0,39.1559,39.1732,39.1473,39.1645,63736.0
2017-02-23 15:00:00,45.42,45.48,45.41,45.47,124108.0,39.1732,39.2249,39.1645,39.2163,124108.0
2017-02-23 15:05:00,45.47,45.49,45.46,45.48,94977.0,39.2163,39.2335,39.2077,39.2249,94977.0
2017-02-23 15:10:00,45.48,45.51,45.47,45.5,258126.0,39.2249,39.2508,39.2163,39.2422,258126.0
2017-02-23 15:15:00,45.5,45.51,45.46,45.47,55972.0,39.2422,39.2508,39.2077,39.2163,55972.0
2017-02-23 15:20:00,45.46,45.47,45.45,45.46,72876.0,39.2077,39.2163,39.199,39.2077,72876.0
2017-02-23 15:25:00,45.46,45.47,45.42,45.42,77679.0,39.2077,39.2163,39.1732,39.1732,77679.0
2017-02-23 15:30:00,45.43,45.43,45.39,45.41,212737.0,39.1818,39.1818,39.1473,39.1645,212737.0
2017-02-23 15:35:00,45.41,45.45,45.4,45.45,141700.0,39.1645,39.199,39.1559,39.199,141700.0
2017-02-23 15:40:00,45.44,45.46,45.42,45.43,130095.0,39.1904,39.2077,39.1732,39.1818,130095.0
2017-02-23 15:45:00,45.43,45.43,45.41,45.43,169935.0,39.1818,39.1818,39.1645,39.1818,169935.0
2017-02-23 15:50:00,45.43,45.44,45.41,45.41,131104.0,39.1818,39.1904,39.1645,39.1645,131104.0
2017-02-23 15:55:00,45.41,45.42,45.37,45.4,325828.0,39.1645,39.1732,39.13,39.1559,325828.0
2017-02-24 09:30:00,45.29,45.53,45.23,45.45,173405.0,39.061,39.268,39.0093,39.199,173405.0
2017-02-24 09:35:00,45.45,45.48,45.32,45.38,115697.0,39.199,39.2249,39.0869,39.1387,115697.0
2017-02-24 09:40:00,45.39,45.4,45.28,45.31,52899.0,39.1473,39.1559,39.0524,39.0783,52899.0
2017-02-24 09:45:00,45.32,45.42,45.29,45.41,114765.0,39.0869,39.1732,39.061,39.1645,114765.0
2017-02-24 09:50:00,45.42,45.47,45.41,45.43,81440.0,39.1732,39.2163,39.1645,39.1818,81440.0
2017-02-24 09:55:00,45.43,45.49,45.41,45.49,68442.0,39.1818,39.2335,39.1645,39.2335,68442.0
2017-02-24 10:00:00,45.49,45.55,45.49,45.53,173321.0,39.2335,39.2853,39.2335,39.268,173321.0
2017-02-24 10:05:00,45.53,45.54,45.5,45.53,110985.0,39.268,39.2767,39.2422,39.268,110985.0
2017-02-24 10:10:00,45.53,45.56,45.51,45.56,99290.0,39.268,39.2939,39.2508,39.2939,99290.0
2017-02-24 10:15:00,45.55,45.56,45.53,45.55,203262.0,39.2853,39.2939,39.268,39.2853,203262.0
2017-02-24 10:20:00,45.56,45.56,45.49,45.51,95846.0,39.2939,39.2939,39.2335,39.2508,95846.0
2017-02-24 10:25:00,45.51,45.53,45.47,45.52,153955.0,39.2508,39.268,39.2163,39.2594,153955.0
2017-02-24 10:30:00,45.52,45.54,45.47,45.52,177965.0,39.2594,39.2767,39.2163,39.2594,177965.0
2017-02-24 10:35:00,45.53,45.53,45.46,45.47,103599.0,39.268,39.268,39.2077,39.2163,103599.0
2017-02-24 10:40:00,45.47,45.49,45.45,45.45,120250.0,39.2163,39.2335,39.199,39.199,120250.0
2017-02-24 10:45:00,45.46,45.47,45.38,45.4,117673.0,39.2077,39.2163,39.1387,39.1559,117673.0
2017-02-24 10:50:00,45.41,45.41,45.36,45.37,45500.0,39.1645,39.1645,39.1214,39.13,45500.0
2017-02-24 10:55:00,45.37,45.45,45.36,45.45,99509.0,39.13,39.199,39.1214,39.199,99509.0
2017-02-24 11:00:00,45.46,45.48,45.43,45.47,59408.0,39.2077,39.2249,39.1818,39.2163,59408.0
2017-02-24 11:05:00,45.47,45.49,45.45,45.46,42549.0,39.2163,39.2335,39.199,39.2077,42549.0
2017-02-24 11:10:00,45.46,45.49,45.45,45.47,46593.0,39.2077,39.2335,39.199,39.2163,46593.0
2017-02-24 11:15:00,45.47,45.48,45.43,45.44,44562.0,39.2163,39.2249,39.1818,39.1904,44562.0
2017-02-24 11:20:00,45.44,45.45,45.41,45.43,46039.0,39.1904,39.199,39.1645,39.1818,46039.0
2017-02-24 11:25:00,45.43,45.43,45.4,45.41,71514.0,39.1818,39.1818,39.1559,39.1645,71514.0
2017-02-24 11:30:00,45.4,45.42,45.38,45.39,52589.0,39.1559,39.1732,39.1387,39.1473,52589.0
2017-02-24 11:35:00,45.38,45.4,45.37,45.39,26774.0,39.1387,39.1559,39.13,39.1473,26774.0
2017-02-24 11:40:00,45.39,45.43,45.36,45.41,107052.0,39.1473,39.1818,39.1214,39.1645,107052.0
2017-02-24 11:45:00,45.42,45.44,45.4,45.42,42706.0,39.1732,39.1904,39.1559,39.1732,42706.0
2017-02-24 11:50:00,45.42,45.44,45.41,45.44,25394.0,39.1732,39.1904,39.1645,39.1904,25394.0
2017-02-24 11:55:00,45.44,45.44,45.38,45.38,44746.0,39.1904,39.1904,39.1387,39.1387,44746.0
2017-02-24 12:00:00,45.38,45.39,45.36,45.39,43150.0,39.1387,39.1473,39.1214,39.1473,43150.0
2017-02-24 12:05:00,45.4,45.43,45.4,45.42,24051.0,39.1559,39.1818,39.1559,39.1732,24051.0
2017-02-24 12:10:00,45.43,45.46,45.43,45.44,28343.0,39.1818,39.2077,39.1818,39.1904,28343.0
2017-02-24 12:15:00,45.45,45.46,45.42,45.43,25153.0,39.199,39.2077,39.1732,39.1818,25153.0
2017-02-24 12:20:00,45.42,45.47,45.42,45.46,18397.0,39.1732,39.2163,39.1732,39.2077,18397.0
2017-02-24 12:25:00,45.47,45.48,45.46,45.47,22260.0,39.2163,39.2249,39.2077,39.2163,22260.0
2017-02-24 12:30:00,45.47,45.5,45.45,45.48,88001.0,39.2163,39.2422,39.199,39.2249,88001.0
2017-02-24 12:35:00,45.48,45.49,45.47,45.47,42767.0,39.2249,39.2335,39.2163,39.2163,42767.0
2017-02-24 12:40:00,45.48,45.5,45.47,45.5,29848.0,39.2249,39.2422,39.2163,39.2422,29848.0
2017-02-24 12:45:00,45.49,45.52,45.49,45.5,54879.0,39.2335,39.2594,39.2335,39.2422,54879.0
2017-02-24 12:50:00,45.51,45.54,45.5,45.5,28311.0,39.2508,39.2767,39.2422,39.2422,28311.0
2017-02-24 12:55:00,45.5,45.55,45.5,45.54,25033.0,39.2422,39.2853,39.2422,39.2767,25033.0
2017-02-24 13:00:00,45.54,45.57,45.53,45.56,70657.0,39.2767,39.3025,39.268,39.2939,70657.0
2017-02-24 13:05:00,45.56,45.56,45.5,45.5,33174.0,39.2939,39.2939,39.2422,39.2422,33174.0
2017-02-24 13:10:00,45.51,45.53,45.48,45.48,38445.0,39.2508,39.268,39.2249,39.2249,38445.0
2017-02-24 13:15:00,45.48,45.49,45.44,45.45,39518.0,39.2249,39.2335,39.1904,39.199,39518.0
2017-02-24 13:20:00,45.45,45.47,45.44,45.46,18102.0,39.199,39.2163,39.1904,39.2077,18102.0
2017-02-24 13:25:00,45.47,45.48,45.45,45.47,63578.0,39.2163,39.2249,39.199,39.2163,63578.0
2017-02-24 13:30:00,45.47,45.48,45.44,45.44,62271.0,39.2163,39.2249,39.1904,39.1904,62271.0
2017-02-24 13:35:00,45.44,45.47,45.44,45.46,63657.0,39.1904,39.2163,39.1904,39.2077,63657.0
2017-02-24 13:40:00,45.46,45.51,45.45,45.5,66080.0,39.2077,39.2508,39.199,39.2422,66080.0
2017-02-24 13:45:00,45.51,45.51,45.5,45.51,40425.0,39.2508,39.2508,39.2422,39.2508,40425.0
2017-02-24 13:50:00,45.51,45.54,45.5,45.54,55076.0,39.2508,39.2767,39.2422,39.2767,55076.0
2017-02-24 13:55:00,45.54,45.54,45.52,45.53,23838.0,39.2767,39.2767,39.2594,39.268,23838.0
2017-02-24 14:00:00,45.53,45.53,45.49,45.5,37647.0,39.268,39.268,39.2335,39.2422,37647.0
2017-02-24 14:05:00,45.5,45.51,45.49,45.51,45977.0,39.2422,39.2508,39.2335,39.2508,45977.0
2017-02-24 14:10:00,45.51,45.55,45.5,45.54,59434.0,39.2508,39.2853,39.2422,39.2767,59434.0
2017-02-24 14:15:00,45.54,45.57,45.53,45.57,52336.0,39.2767,39.3025,39.268,39.3025,52336.0
2017-02-24 14:20:00,45.57,45.58,45.55,45.58,53974.0,39.3025,39.3112,39.2853,39.3112,53974.0
2017-02-24 14:25:00,45.58,45.59,45.56,45.57,49457.0,39.3112,39.3198,39.2939,39.3025,49457.0
2017-02-24 14:30:00,45.57,45.58,45.55,45.55,49289.0,39.3025,39.3112,39.2853,39.2853,49289.0
2017-02-24 14:35:00,45.55,45.55,45.5,45.51,58342.0,39.2853,39.2853,39.2422,39.2508,58342.0
2017-02-24 14:40:00,45.5,45.52,45.49,45.49,58204.0,39.2422,39.2594,39.2335,39.2335,58204.0
2017-02-24 14:45:00,45.49,45.51,45.49,45.5,43320.0,39.2335,39.2508,39.2335,39.2422,43320.0
2017-02-24 14:50:00,45.5,45.5,45.48,45.49,48045.0,39.2422,39.2422,39.2249,39.2335,48045.0
2017-02-24 14:55:00,45.49,45.49,45.48,45.49,27822.0,39.2335,39.2335,39.2249,39.2335,27822.0
2017-02-24 15:00:00,45.49,45.5,45.47,45.47,158932.0,39.2335,39.2422,39.2163,39.2163,158932.0
2017-02-24 15:05:00,45.48,45.48,45.46,45.47,44101.0,39.2249,39.2249,39.2077,39.2163,44101.0
2017-02-24 15:10:00,45.47,45.48,45.45,45.46,74929.0,39.2163,39.2249,39.199,39.2077,74929.0
2017-02-24 15:15:00,45.46,45.47,45.44,45.45,201141.0,39.2077,39.2163,39.1904,39.199,201141.0
2017-02-24 15:20:00,45.45,45.46,45.43,45.44,187483.0,39.199,39.2077,39.1818,39.1904,187483.0
2017-02-24 15:25:00,45.44,45.52,45.43,45.52,75631.0,39.1904,39.2594,39.1818,39.2594,75631.0
2017-02-24 15:30:00,45.52,45.54,45.49,45.52,74959.0,39.2594,39.2767,39.2335,39.2594,74959.0
2017-02-24 15:35:00,45.53,45.57,45.52,45.55,131937.0,39.268,39.3025,39.2594,39.2853,131937.0
2017-02-24 15:40:00,45.56,45.62,45.55,45.61,159160.0,39.2939,39.3457,39.2853,39.337,159160.0
2017-02-24 15:45:00,45.61,45.63,45.58,45.6,179665.0,39.337,39.3543,39.3112,39.3284,179665.0
2017-02-24 15:50:00,45.6,45.61,45.58,45.6,219106.0,39.3284,39.337,39.3112,39.3284,219106.0
2017-02-24 15:55:00,45.6,45.68,45.59,45.67,653634.0,39.3284,39.3974,39.3198,39.3888,653634.0
2017-02-27 09:30:00,45.51,45.55,45.42,45.45,200733.0,39.2508,39.2853,39.1732,39.199,200733.0
2017-02-27 09:35:00,45.44,45.55,45.4,45.51,95347.0,39.1904,39.2853,39.1559,39.2508,95347.0
2017-02-27 09:40:00,45.52,45.56,45.44,45.48,71120.0,39.2594,39.2939,39.1904,39.2249,71120.0
2017-02-27 09:45:00,45.49,45.49,45.41,45.44,41922.0,39.2335,39.2335,39.1645,39.1904,41922.0
2017-02-27 09:50:00,45.44,45.47,45.39,45.41,53116.0,39.1904,39.2163,39.1473,39.1645,53116.0
2017-02-27 09:55:00,45.41,45.41,45.29,45.3,79239.0,39.1645,39.1645,39.061,39.0697,79239.0
2017-02-27 10:00:00,45.3,45.42,45.3,45.39,62073.0,39.0697,39.1732,39.0697,39.1473,62073.0
2017-02-27 10:05:00,45.39,45.39,45.3,45.32,54859.0,39.1473,39.1473,39.0697,39.0869,54859.0
2017-02-27 10:10:00,45.32,45.34,45.24,45.25,87809.0,39.0869,39.1042,39.0179,39.0266,87809.0
2017-02-27 10:15:00,45.25,45.29,45.18,45.21,83554.0,39.0266,39.061,38.9662,38.9921,83554.0
2017-02-27 10:20:00,45.21,45.37,45.2,45.33,91580.0,38.9921,39.13,38.9834,39.0955,91580.0
2017-02-27 10:25:00,45.34,45.38,45.31,45.37,107232.0,39.1042,39.1387,39.0783,39.13,107232.0
2017-02-27 10:30:00,45.37,45.41,45.33,45.34,59936.0,39.13,39.1645,39.0955,39.1042,59936.0
2017-02-27 10:35:00,45.34,45.37,45.31,45.36,47248.0,39.1042,39.13,39.0783,39.1214,47248.0
2017-02-27 10:40:00,45.35,45.37,45.3,45.32,49191.0,39.1128,39.13,39.0697,39.0869,49191.0
2017-02-27 10:45:00,45.32,45.34,45.31,45.33,30736.0,39.0869,39.1042,39.0783,39.0955,30736.0
2017-02-27 10:50:00,45.33,45.35,45.31,45.34,33068.0,39.0955,39.1128,39.0783,39.1042,33068.0
2017-02-27 10:55:00,45.34,45.35,45.29,45.29,40970.0,39.1042,39.1128,39.061,39.061,40970.0
2017-02-27 11:00:00,45.3,45.31,45.27,45.29,47354.0,39.0697,39.0783,39.0438,39.061,47354.0
2017-02-27 11:05:00,45.29,45.36,45.28,45.36,101627.0,39.061,39.1214,39.0524,39.1214,101627.0
2017-02-27 11:10:00,45.36,45.36,45.27,45.31,55227.0,39.1214,39.1214,39.0438,39.0783,55227.0
2017-02-27 11:15:00,45.3,45.36,45.29,45.36,34446.0,39.0697,39.1214,39.061,39.1214,34446.0
2017-02-27 11:20:00,45.35,45.36,45.32,45.34,22483.0,39.1128,39.1214,39.0869,39.1042,22483.0
2017-02-27 11:25:00,45.34,45.34,45.27,45.27,46750.0,39.1042,39.1042,39.0438,39.0438,46750.0
2017-02-27 11:30:00,45.27,45.33,45.25,45.33,30269.0,39.0438,39.0955,39.0266,39.0955,30269.0
2017-02-27 11:35:00,45.32,45.32,45.28,45.3,63164.0,39.0869,39.0869,39.0524,39.0697,63164.0
2017-02-27 11:40:00,45.3,45.33,45.29,45.3,38095.0,39.0697,39.0955,39.061,39.0697,38095.0
2017-02-27 11:45:00,45.3,45.31,45.29,45.31,23371.0,39.0697,39.0783,39.061,39.0783,23371.0
2017-02-27 11:50:00,45.31,45.31,45.27,45.29,40680.0,39.0783,39.0783,39.0438,39.061,40680.0
2017-02-27 11:55:00,45.3,45.34,45.29,45.31,39687.0,39.0697,39.1042,39.061,39.0783,39687.0
2017-02-27 12:00:00,45.31,45.35,45.3,45.35,45845.0,39.0783,39.1128,39.0697,39.1128,45845.0
2017-02-27 12:05:00,45.34,45.36,45.33,45.36,16651.0,39.1042,39.1214,39.0955,39.1214,16651.0
2017-02-27 12:10:00,45.35,45.39,45.35,45.37,25105.0,39.1128,39.1473,39.1128,39.13,25105.0
2017-02-27 12:15:00,45.36,45.37,45.32,45.34,80743.0,39.1214,39.13,39.0869,39.1042,80743.0
2017-02-27 12:20:00,45.34,45.36,45.33,45.34,32889.0,39.1042,39.1214,39.0955,39.1042,32889.0
2017-02-27 12:25:00,45.34,45.36,45.33,45.35,30538.0,39.1042,39.1214,39.0955,39.1128,30538.0
2017-02-27 12:30:00,45.36,45.36,45.33,45.35,17640.0,39.1214,39.1214,39.0955,39.1128,17640.0
2017-02-27 12:35:00,45.35,45.35,45.31,45.32,42074.0,39.1128,39.1128,39.0783,39.0869,42074.0
2017-02-27 12:40:00,45.32,45.35,45.31,45.32,46076.0,39.0869,39.1128,39.0783,39.0869,46076.0
2017-02-27 12:45:00,45.32,45.35,45.31,45.35,69557.0,39.0869,39.1128,39.0783,39.1128,69557.0
2017-02-27 12:50:00,45.34,45.35,45.31,45.34,31176.0,39.1042,39.1128,39.0783,39.1042,31176.0
2017-02-27 12:55:00,45.34,45.35,45.32,45.33,16542.0,39.1042,39.1128,39.0869,39.0955,16542.0
2017-02-27 13:00:00,45.34,45.36,45.32,45.36,87976.0,39.1042,39.1214,39.0869,39.1214,87976.0
2017-02-27 13:05:00,45.36,45.38,45.35,45.38,15198.0,39.1214,39.1387,39.1128,39.1387,15198.0
2017-02-27 13:10:00,45.37,45.38,45.35,45.37,34802.0,39.13,39.1387,39.1128,39.13,34802.0
2017-02-27 13:15:00,45.36,45.37,45.33,45.34,42078.0,39.1214,39.13,39.0955,39.1042,42078.0
2017-02-27 13:20:00,45.35,45.37,45.34,45.36,33010.0,39.1128,39.13,39.1042,39.1214,33010.0
2017-02-27 13:25:00,45.37,45.39,45.36,45.37,40587.0,39.13,39.1473,39.1214,39.13,40587.0
2017-02-27 13:30:00,45.37,45.4,45.35,45.39,55188.0,39.13,39.1559,39.1128,39.1473,55188.0
2017-02-27 13:35:00,45.39,45.4,45.37,45.38,24041.0,39.1473,39.1559,39.13,39.1387,24041.0
2017-02-27 13:40:00,45.39,45.4,45.37,45.39,34394.0,39.1473,39.1559,39.13,39.1473,34394.0
2017-02-27 13:45:00,45.4,45.41,45.37,45.41,61783.0,39.1559,39.1645,39.13,39.1645,61783.0
2017-02-27 13:50:00,45.41,45.45,45.4,45.45,29836.0,39.1645,39.199,39.1559,39.199,29836.0
2017-02-27 13:55:00,45.45,45.45,45.4,45.41,36713.0,39.199,39.199,39.1559,39.1645,36713.0
2017-02-27 14:00:00,45.42,45.43,45.39,45.41,33201.0,39.1732,39.1818,39.1473,39.1645,33201.0
2017-02-27 14:05:00,45.42,45.42,45.36,45.37,92239.0,39.1732,39.1732,39.1214,39.13,92239.0
2017-02-27 14:10:00,45.38,45.42,45.37,45.41,46044.0,39.1387,39.1732,39.13,39.1645,46044.0
2017-02-27 14:15:00,45.41,45.44,45.38,45.44,51682.0,39.1645,39.1904,39.1387,39.1904,51682.0
2017-02-27 14:20:00,45.44,45.45,45.41,45.45,32327.0,39.1904,39.199,39.1645,39.199,32327.0
2017-02-27 14:25:00,45.45,45.48,45.43,45.46,53132.0,39.199,39.2249,39.1818,39.2077,53132.0
2017-02-27 14:30:00,45.46,45.48,45.44,45.45,36429.0,39.2077,39.2249,39.1904,39.199,36429.0
2017-02-27 14:35:00,45.45,45.49,45.44,45.47,41319.0,39.199,39.2335,39.1904,39.2163,41319.0
2017-02-27 14:40:00,45.47,45.48,45.43,45.45,38038.0,39.2163,39.2249,39.1818,39.199,38038.0
2017-02-27 14:45:00,45.45,45.46,45.4,45.46,152428.0,39.199,39.2077,39.1559,39.2077,152428.0
2017-02-27 14:50:00,45.46,45.5,45.46,45.5,48552.0,39.2077,39.2422,39.2077,39.2422,48552.0
2017-02-27 14:55:00,45.5,45.5,45.48,45.49,46685.0,39.2422,39.2422,39.2249,39.2335,46685.0
2017-02-27 15:00:00,45.5,45.54,45.5,45.51,79921.0,39.2422,39.2767,39.2422,39.2508,79921.0
2017-02-27 15:05:00,45.51,45.53,45.49,45.49,81788.0,39.2508,39.268,39.2335,39.2335,81788.0
2017-02-27 15:10:00,45.49,45.5,45.44,45.45,78647.0,39.2335,39.2422,39.1904,39.199,78647.0
2017-02-27 15:15:00,45.45,45.46,45.42,45.44,152029.0,39.199,39.2077,39.1732,39.1904,152029.0
2017-02-27 15:20:00,45.45,45.45,45.39,45.41,72880.0,39.199,39.199,39.1473,39.1645,72880.0
2017-02-27 15:25:00,45.41,45.41,45.38,45.41,148316.0,39.1645,39.1645,39.1387,39.1645,148316.0
2017-02-27 15:30:00,45.41,45.5,45.4,45.49,179582.0,39.1645,39.2422,39.1559,39.2335,179582.0
2017-02-27 15:35:00,45.5,45.5,45.42,45.44,119764.0,39.2422,39.2422,39.1732,39.1904,119764.0
2017-02-27 15:40:00,45.44,45.46,45.43,45.45,86159.0,39.1904,39.2077,39.1818,39.199,86159.0
2017-02-27 15:45:00,45.45,45.47,45.42,45.46,249215.0,39.199,39.2163,39.1732,39.2077,249215.0
2017-02-27 15:50:00,45.47,45.48,45.45,45.48,168860.0,39.2163,39.2249,39.199,39.2249,168860.0
2017-02-27 15:55:00,45.48,45.48,45.44,45.46,452628.0,39.2249,39.2249,39.1904,39.2077,452628.0
2017-02-28 09:30:00,45.38,45.43,44.93,45.14,232437.0,39.1387,39.1818,38.7506,38.9317,232437.0
2017-02-28 09:35:00,45.14,45.2,45.0,45.02,122982.0,38.9317,38.9834,38.8109,38.8282,122982.0
2017-02-28 09:40:00,45.02,45.06,44.95,44.97,370512.0,38.8282,38.8627,38.7678,38.7851,370512.0
2017-02-28 09:45:00,44.98,45.01,44.97,44.99,1128869.0,38.7937,38.8196,38.7851,38.8023,1128869.0
2017-02-28 09:50:00,45.0,45.15,44.98,45.1,455223.0,38.8109,38.9403,38.7937,38.8972,455223.0
2017-02-28 09:55:00,45.1,45.24,45.1,45.23,331192.0,38.8972,39.0179,38.8972,39.0093,331192.0
2017-02-28 10:00:00,45.23,45.31,45.18,45.19,100156.0,39.0093,39.0783,38.9662,38.9748,100156.0
2017-02-28 10:05:00,45.2,45.2,45.11,45.15,76934.0,38.9834,38.9834,38.9058,38.9403,76934.0
2017-02-28 10:10:00,45.15,45.16,45.06,45.07,104737.0,38.9403,38.9489,38.8627,38.8713,104737.0
2017-02-28 10:15:00,45.08,45.08,45.0,45.0,72193.0,38.8799,38.8799,38.8109,38.8109,72193.0
2017-02-28 10:20:00,45.01,45.11,45.0,45.04,78093.0,38.8196,38.9058,38.8109,38.8454,78093.0
2017-02-28 10:25:00,45.04,45.07,45.02,45.04,64391.0,38.8454,38.8713,38.8282,38.8454,64391.0
2017-02-28 10:30:00,45.04,45.07,45.02,45.05,60602.0,38.8454,38.8713,38.8282,38.8541,60602.0
2017-02-28 10:35:00,45.06,45.08,45.0,45.01,117504.0,38.8627,38.8799,38.8109,38.8196,117504.0
2017-02-28 10:40:00,45.01,45.02,44.98,44.99,136732.0,38.8196,38.8282,38.7937,38.8023,136732.0
2017-02-28 10:45:00,44.99,45.03,44.96,45.01,382858.0,38.8023,38.8368,38.7764,38.8196,382858.0
2017-02-28 10:50:00,45.01,45.03,44.97,45.03,92545.0,38.8196,38.8368,38.7851,38.8368,92545.0
2017-02-28 10:55:00,45.03,45.03,44.98,45.0,176270.0,38.8368,38.8368,38.7937,38.8109,176270.0
2017-02-28 11:00:00,45.0,45.0,44.96,44.99,115228.0,38.8109,38.8109,38.7764,38.8023,115228.0
2017-02-28 11:05:00,44.99,45.0,44.95,44.97,166158.0,38.8023,38.8109,38.7678,38.7851,166158.0
2017-02-28 11:10:00,44.98,45.12,44.97,45.12,250380.0,38.7937,38.9144,38.7851,38.9144,250380.0
2017-02-28 11:15:00,45.13,45.17,45.1,45.1,164070.0,38.9231,38.9576,38.8972,38.8972,164070.0
2017-02-28 11:20:00,45.11,45.12,45.02,45.04,143051.0,38.9058,38.9144,38.8282,38.8454,143051.0
2017-02-28 11:25:00,45.04,45.06,45.03,45.05,111308.0,38.8454,38.8627,38.8368,38.8541,111308.0
2017-02-28 11:30:00,45.05,45.07,44.99,45.01,62725.0,38.8541,38.8713,38.8023,38.8196,62725.0
2017-02-28 11:35:00,45.0,45.01,44.97,44.97,30276.0,38.8109,38.8196,38.7851,38.7851,30276.0
2017-02-28 11:40:00,44.98,45.01,44.96,45.01,37996.0,38.7937,38.8196,38.7764,38.8196,37996.0
2017-02-28 11:45:00,45.02,45.06,45.0,45.06,66157.0,38.8282,38.8627,38.8109,38.8627,66157.0
2017-02-28 11:50:00,45.06,45.07,45.01,45.04,42558.0,38.8627,38.8713,38.8196,38.8454,42558.0
2017-02-28 11:55:00,45.03,45.05,45.01,45.03,65244.0,38.8368,38.8541,38.8196,38.8368,65244.0
2017-02-28 12:00:00,45.03,45.05,45.01,45.04,46920.0,38.8368,38.8541,38.8196,38.8454,46920.0
2017-02-28 12:05:00,45.04,45.04,44.98,44.98,47973.0,38.8454,38.8454,38.7937,38.7937,47973.0
2017-02-28 12:10:00,44.98,44.99,44.98,44.98,17408.0,38.7937,38.8023,38.7937,38.7937,17408.0
2017-02-28 12:15:00,44.98,44.99,44.93,44.95,52057.0,38.7937,38.8023,38.7506,38.7678,52057.0
2017-02-28 12:20:00,44.95,44.96,44.88,44.88,38013.0,38.7678,38.7764,38.7074,38.7074,38013.0
2017-02-28 12:25:00,44.89,44.92,44.83,44.89,49100.0,38.7161,38.7419,38.6643,38.7161,49100.0
2017-02-28 12:30:00,44.89,44.93,44.88,44.93,31887.0,38.7161,38.7506,38.7074,38.7506,31887.0
2017-02-28 12:35:00,44.93,44.93,44.89,44.91,79945.0,38.7506,38.7506,38.7161,38.7333,79945.0
2017-02-28 12:40:00,44.92,44.97,44.91,44.97,46795.0,38.7419,38.7851,38.7333,38.7851,46795.0
2017-02-28 12:45:00,44.96,44.99,44.93,44.98,49568.0,38.7764,38.8023,38.7506,38.7937,49568.0
2017-02-28 12:50:00,44.98,45.02,44.96,45.0,53186.0,38.7937,38.8282,38.7764,38.8109,53186.0
2017-02-28 12:55:00,44.99,45.02,44.98,45.02,86914.0,38.8023,38.8282,38.7937,38.8282,86914.0
2017-02-28 13:00:00,45.02,45.03,44.99,45.01,62969.0,38.8282,38.8368,38.8023,38.8196,62969.0
2017-02-28 13:05:00,45.01,45.02,45.0,45.02,16477.0,38.8196,38.8282,38.8109,38.8282,16477.0
2017-02-28 13:10:00,45.02,45.03,45.01,45.02,81594.0,38.8282,38.8368,38.8196,38.8282,81594.0
2017-02-28 13:15:00,45.02,45.06,45.0,45.05,210082.0,38.8282,38.8627,38.8109,38.8541,210082.0
2017-02-28 13:20:00,45.05,45.05,45.0,45.02,34488.0,38.8541,38.8541,38.8109,38.8282,34488.0
2017-02-28 13:25:00,45.02,45.04,45.01,45.02,26302.0,38.8282,38.8454,38.8196,38.8282,26302.0
2017-02-28 13:30:00,45.02,45.04,45.01,45.02,43742.0,38.8282,38.8454,38.8196,38.8282,43742.0
2017-02-28 13:35:00,45.01,45.07,45.01,45.07,79141.0,38.8196,38.8713,38.8196,38.8713,79141.0
2017-02-28 13:40:00,45.06,45.08,45.04,45.07,31328.0,38.8627,38.8799,38.8454,38.8713,31328.0
2017-02-28 13:45:00,45.07,45.07,45.05,45.07,36959.0,38.8713,38.8713,38.8541,38.8713,36959.0
2017-02-28 13:50:00,45.07,45.07,45.04,45.07,35143.0,38.8713,38.8713,38.8454,38.8713,35143.0
2017-02-28 13:55:00,45.07,45.09,45.06,45.06,22281.0,38.8713,38.8886,38.8627,38.8627,22281.0
2017-02-28 14:00:00,45.07,45.08,45.04,45.05,58705.0,38.8713,38.8799,38.8454,38.8541,58705.0
2017-02-28 14:05:00,45.05,45.05,45.02,45.03,30356.0,38.8541,38.8541,38.8282,38.8368,30356.0
2017-02-28 14:10:00,45.02,45.05,45.02,45.02,30009.0,38.8282,38.8541,38.8282,38.8282,30009.0
2017-02-28 14:15:00,45.02,45.04,44.99,45.01,59448.0,38.8282,38.8454,38.8023,38.8196,59448.0
2017-02-28 14:20:00,45.01,45.02,44.97,44.97,56160.0,38.8196,38.8282,38.7851,38.7851,56160.0
2017-02-28 14:25:00,44.98,45.02,44.97,45.02,38090.0,38.7937,38.8282,38.7851,38.8282,38090.0
2017-02-28 14:30:00,45.01,45.03,44.99,45.02,69483.0,38.8196,38.8368,38.8023,38.8282,69483.0
2017-02-28 14:35:00,45.02,45.02,44.96,44.97,62648.0,38.8282,38.8282,38.7764,38.7851,62648.0
2017-02-28 14:40:00,44.96,44.98,44.95,44.97,45294.0,38.7764,38.7937,38.7678,38.7851,45294.0
2017-02-28 14:45:00,44.97,45.0,44.96,45.0,84377.0,38.7851,38.8109,38.7764,38.8109,84377.0
2017-02-28 14:50:00,45.0,45.02,44.98,45.01,50716.0,38.8109,38.8282,38.7937,38.8196,50716.0
2017-02-28 14:55:00,45.01,45.02,44.99,45.0,59238.0,38.8196,38.8282,38.8023,38.8109,59238.0
2017-02-28 15:00:00,45.0,45.04,45.0,45.04,78717.0,38.8109,38.8454,38.8109,38.8454,78717.0
2017-02-28 15:05:00,45.04,45.05,45.01,45.01,53778.0,38.8454,38.8541,38.8196,38.8196,53778.0
2017-02-28 15:10:00,45.02,45.06,45.01,45.05,69358.0,38.8282,38.8627,38.8196,38.8541,69358.0
2017-02-28 15:15:00,45.05,45.07,45.03,45.05,54523.0,38.8541,38.8713,38.8368,38.8541,54523.0
2017-02-28 15:20:00,45.04,45.05,45.0,45.02,65442.0,38.8454,38.8541,38.8109,38.8282,65442.0
2017-02-28 15:25:00,45.01,45.02,44.97,44.97,58193.0,38.8196,38.8282,38.7851,38.7851,58193.0
2017-02-28 15:30:00,44.97,44.99,44.95,44.95,81396.0,38.7851,38.8023,38.7678,38.7678,81396.0
2017-02-28 15:35:00,44.95,44.99,44.92,44.94,126953.0,38.7678,38.8023,38.7419,38.7592,126953.0
2017-02-28 15:40:00,44.94,44.94,44.89,44.91,141415.0,38.7592,38.7592,38.7161,38.7333,141415.0
2017-02-28 15:45:00,44.91,44.98,44.9,44.98,298014.0,38.7333,38.7937,38.7247,38.7937,298014.0
2017-02-28 15:50:00,44.98,44.99,44.94,44.97,267909.0,38.7937,38.8023,38.7592,38.7851,267909.0
2017-02-28 15:55:00,44.97,45.08,44.96,45.06,1178704.0,38.7851,38.8799,38.7764,38.8627,1178704.0
2017-03-01 09:30:00,45.37,45.7,45.28,45.53,378495.0,39.13,39.4147,39.0524,39.268,378495.0
2017-03-01 09:35:00,45.53,45.59,45.31,45.32,179143.0,39.268,39.3198,39.0783,39.0869,179143.0
2017-03-01 09:40:00,45.33,45.43,45.22,45.23,133299.0,39.0955,39.1818,39.0007,39.0093,133299.0
2017-03-01 09:45:00,45.24,45.4,45.24,45.39,131787.0,39.0179,39.1559,39.0179,39.1473,131787.0
2017-03-01 09:50:00,45.39,45.43,45.22,45.25,157842.0,39.1473,39.1818,39.0007,39.0266,157842.0
2017-03-01 09:55:00,45.25,45.39,45.18,45.33,220742.0,39.0266,39.1473,38.9662,39.0955,220742.0
2017-03-01 10:00:00,45.34,45.43,45.28,45.43,92494.0,39.1042,39.1818,39.0524,39.1818,92494.0
2017-03-01 10:05:00,45.43,45.48,45.38,45.38,78909.0,39.1818,39.2249,39.1387,39.1387,78909.0
2017-03-01 10:10:00,45.37,45.48,45.36,45.48,33405.0,39.13,39.2249,39.1214,39.2249,33405.0
2017-03-01 10:15:00,45.48,45.49,45.37,45.4,57662.0,39.2249,39.2335,39.13,39.1559,57662.0
2017-03-01 10:20:00,45.41,45.47,45.38,45.4,89527.0,39.1645,39.2163,39.1387,39.1559,89527.0
2017-03-01 10:25:00,45.4,45.4,45.33,45.35,268552.0,39.1559,39.1559,39.0955,39.1128,268552.0
2017-03-01 10:30:00,45.35,45.36,45.33,45.35,184907.0,39.1128,39.1214,39.0955,39.1128,184907.0
2017-03-01 10:35:00,45.35,45.39,45.34,45.39,74846.0,39.1128,39.1473,39.1042,39.1473,74846.0
2017-03-01 10:40:00,45.39,45.39,45.33,45.35,115183.0,39.1473,39.1473,39.0955,39.1128,115183.0
2017-03-01 10:45:00,45.34,45.35,45.27,45.29,136384.0,39.1042,39.1128,39.0438,39.061,136384.0
2017-03-01 10:50:00,45.29,45.29,45.26,45.28,129670.0,39.061,39.061,39.0352,39.0524,129670.0
2017-03-01 10:55:00,45.29,45.37,45.27,45.37,147323.0,39.061,39.13,39.0438,39.13,147323.0
2017-03-01 11:00:00,45.36,45.41,45.31,45.35,111517.0,39.1214,39.1645,39.0783,39.1128,111517.0
2017-03-01 11:05:00,45.34,45.43,45.33,45.43,44310.0,39.1042,39.1818,39.0955,39.1818,44310.0
2017-03-01 11:10:00,45.42,45.42,45.28,45.3,173001.0,39.1732,39.1732,39.0524,39.0697,173001.0
2017-03-01 11:15:00,45.29,45.46,45.29,45.41,191598.0,39.061,39.2077,39.061,39.1645,191598.0
2017-03-01 11:20:00,45.42,45.45,45.34,45.38,71365.0,39.1732,39.199,39.1042,39.1387,71365.0
2017-03-01 11:25:00,45.38,45.44,45.36,45.44,74243.0,39.1387,39.1904,39.1214,39.1904,74243.0
2017-03-01 11:30:00,45.45,45.49,45.42,45.47,39633.0,39.199,39.2335,39.1732,39.2163,39633.0
2017-03-01 11:35:00,45.47,45.5,45.43,45.45,118058.0,39.2163,39.2422,39.1818,39.199,118058.0
2017-03-01 11:40:00,45.45,45.47,45.42,45.42,63516.0,39.199,39.2163,39.1732,39.1732,63516.0
2017-03-01 11:45:00,45.42,45.46,45.42,45.43,59639.0,39.1732,39.2077,39.1732,39.1818,59639.0
2017-03-01 11:50:00,45.43,45.44,45.4,45.43,39796.0,39.1818,39.1904,39.1559,39.1818,39796.0
2017-03-01 11:55:00,45.43,45.48,45.41,45.48,111232.0,39.1818,39.2249,39.1645,39.2249,111232.0
2017-03-01 12:00:00,45.48,45.59,45.48,45.59,36909.0,39.2249,39.3198,39.2249,39.3198,36909.0
2017-03-01 12:05:00,45.59,45.61,45.55,45.61,49636.0,39.3198,39.337,39.2853,39.337,49636.0
2017-03-01 12:10:00,45.61,45.65,45.6,45.63,47944.0,39.337,39.3715,39.3284,39.3543,47944.0
2017-03-01 12:15:00,45.63,45.66,45.62,45.64,78208.0,39.3543,39.3802,39.3457,39.3629,78208.0
2017-03-01 12:20:00,45.64,45.66,45.62,45.64,117471.0,39.3629,39.3802,39.3457,39.3629,117471.0
2017-03-01 12:25:00,45.64,45.67,45.63,45.66,38180.0,39.3629,39.3888,39.3543,39.3802,38180.0
2017-03-01 12:30:00,45.66,45.67,45.61,45.61,51368.0,39.3802,39.3888,39.337,39.337,51368.0
2017-03-01 12:35:00,45.61,45.62,45.56,45.57,46522.0,39.337,39.3457,39.2939,39.3025,46522.0
2017-03-01 12:40:00,45.56,45.6,45.54,45.58,66006.0,39.2939,39.3284,39.2767,39.3112,66006.0
2017-03-01 12:45:00,45.58,45.59,45.55,45.58,34587.0,39.3112,39.3198,39.2853,39.3112,34587.0
2017-03-01 12:50:00,45.58,45.6,45.57,45.59,34224.0,39.3112,39.3284,39.3025,39.3198,34224.0
2017-03-01 12:55:00,45.59,45.6,45.56,45.58,16525.0,39.3198,39.3284,39.2939,39.3112,16525.0
2017-03-01 13:00:00,45.58,45.61,45.57,45.61,39050.0,39.3112,39.337,39.3025,39.337,39050.0
2017-03-01 13:05:00,45.61,45.61,45.58,45.59,61994.0,39.337,39.337,39.3112,39.3198,61994.0
2017-03-01 13:10:00,45.59,45.59,45.55,45.57,56676.0,39.3198,39.3198,39.2853,39.3025,56676.0
2017-03-01 13:15:00,45.57,45.58,45.54,45.55,37768.0,39.3025,39.3112,39.2767,39.2853,37768.0
2017-03-01 13:20:00,45.56,45.57,45.53,45.55,61442.0,39.2939,39.3025,39.268,39.2853,61442.0
2017-03-01 13:25:00,45.55,45.56,45.53,45.55,52303.0,39.2853,39.2939,39.268,39.2853,52303.0
2017-03-01 13:30:00,45.56,45.56,45.52,45.52,46630.0,39.2939,39.2939,39.2594,39.2594,46630.0
2017-03-01 13:35:00,45.53,45.54,45.52,45.53,50124.0,39.268,39.2767,39.2594,39.268,50124.0
2017-03-01 13:40:00,45.52,45.54,45.52,45.52,37008.0,39.2594,39.2767,39.2594,39.2594,37008.0
2017-03-01 13:45:00,45.52,45.58,45.52,45.54,84600.0,39.2594,39.3112,39.2594,39.2767,84600.0
2017-03-01 13:50:00,45.53,45.54,45.48,45.5,70794.0,39.268,39.2767,39.2249,39.2422,70794.0
2017-03-01 13:55:00,45.49,45.5,45.48,45.5,44934.0,39.2335,39.2422,39.2249,39.2422,44934.0
2017-03-01 14:00:00,45.49,45.5,45.45,45.48,48349.0,39.2335,39.2422,39.199,39.2249,48349.0
2017-03-01 14:05:00,45.49,45.5,45.47,45.5,65447.0,39.2335,39.2422,39.2163,39.2422,65447.0
2017-03-01 14:10:00,45.5,45.5,45.45,45.45,79559.0,39.2422,39.2422,39.199,39.199,79559.0
2017-03-01 14:15:00,45.46,45.6,45.45,45.58,85600.0,39.2077,39.3284,39.199,39.3112,85600.0
2017-03-01 14:20:00,45.58,45.65,45.58,45.64,65872.0,39.3112,39.3715,39.3112,39.3629,65872.0
2017-03-01 14:25:00,45.64,45.65,45.61,45.62,62431.0,39.3629,39.3715,39.337,39.3457,62431.0
2017-03-01 14:30:00,45.62,45.63,45.57,45.6,71143.0,39.3457,39.3543,39.3025,39.3284,71143.0
2017-03-01 14:35:00,45.6,45.6,45.57,45.59,101899.0,39.3284,39.3284,39.3025,39.3198,101899.0
2017-03-01 14:40:00,45.6,45.6,45.56,45.59,49566.0,39.3284,39.3284,39.2939,39.3198,49566.0
2017-03-01 14:45:00,45.58,45.63,45.57,45.63,43364.0,39.3112,39.3543,39.3025,39.3543,43364.0
2017-03-01 14:50:00,45.63,45.66,45.59,45.59,67087.0,39.3543,39.3802,39.3198,39.3198,67087.0
2017-03-01 14:55:00,45.59,45.64,45.59,45.64,200831.0,39.3198,39.3629,39.3198,39.3629,200831.0
2017-03-01 15:00:00,45.64,45.64,45.6,45.63,135349.0,39.3629,39.3629,39.3284,39.3543,135349.0
2017-03-01 15:05:00,45.62,45.63,45.56,45.58,80608.0,39.3457,39.3543,39.2939,39.3112,80608.0
2017-03-01 15:10:00,45.58,45.63,45.57,45.6,99934.0,39.3112,39.3543,39.3025,39.3284,99934.0
2017-03-01 15:15:00,45.6,45.64,45.58,45.63,75644.0,39.3284,39.3629,39.3112,39.3543,75644.0
2017-03-01 15:20:00,45.64,45.65,45.6,45.65,146249.0,39.3629,39.3715,39.3284,39.3715,146249.0
2017-03-01 15:25:00,45.64,45.66,45.62,45.63,80323.0,39.3629,39.3802,39.3457,39.3543,80323.0
2017-03-01 15:30:00,45.63,45.64,45.6,45.63,70809.0,39.3543,39.3629,39.3284,39.3543,70809.0
2017-03-01 15:35:00,45.63,45.65,45.62,45.64,93505.0,39.3543,39.3715,39.3457,39.3629,93505.0
2017-03-01 15:40:00,45.64,45.67,45.63,45.64,125128.0,39.3629,39.3888,39.3543,39.3629,125128.0
2017-03-01 15:45:00,45.65,45.67,45.63,45.63,127190.0,39.3715,39.3888,39.3543,39.3543,127190.0
2017-03-01 15:50:00,45.64,45.65,45.56,45.56,214595.0,39.3629,39.3715,39.2939,39.2939,214595.0
2017-03-01 15:55:00,45.57,45.6,45.55,45.59,400581.0,39.3025,39.3284,39.2853,39.3198,400581.0
2017-03-02 09:30:00,45.51,45.58,45.38,45.48,117521.0,39.2508,39.3112,39.1387,39.2249,117521.0
2017-03-02 09:35:00,45.47,45.53,45.4,45.45,60821.0,39.2163,39.268,39.1559,39.199,60821.0
2017-03-02 09:40:00,45.47,45.48,45.42,45.43,58630.0,39.2163,39.2249,39.1732,39.1818,58630.0
2017-03-02 09:45:00,45.44,45.54,45.43,45.53,89080.0,39.1904,39.2767,39.1818,39.268,89080.0
2017-03-02 09:50:00,45.53,45.56,45.41,45.41,94698.0,39.268,39.2939,39.1645,39.1645,94698.0
2017-03-02 09:55:00,45.41,45.51,45.39,45.51,68578.0,39.1645,39.2508,39.1473,39.2508,68578.0
2017-03-02 10:00:00,45.52,45.56,45.49,45.53,64314.0,39.2594,39.2939,39.2335,39.268,64314.0
2017-03-02 10:05:00,45.54,45.58,45.52,45.52,34104.0,39.2767,39.3112,39.2594,39.2594,34104.0
2017-03-02 10:10:00,45.52,45.56,45.51,45.54,69510.0,39.2594,39.2939,39.2508,39.2767,69510.0
2017-03-02 10:15:00,45.54,45.56,45.49,45.52,48284.0,39.2767,39.2939,39.2335,39.2594,48284.0
2017-03-02 10:20:00,45.52,45.52,45.43,45.43,57514.0,39.2594,39.2594,39.1818,39.1818,57514.0
2017-03-02 10:25:00,45.43,45.49,45.43,45.48,67746.0,39.1818,39.2335,39.1818,39.2249,67746.0
2017-03-02 10:30:00,45.49,45.5,45.46,45.48,75424.0,39.2335,39.2422,39.2077,39.2249,75424.0
2017-03-02 10:35:00,45.48,45.53,45.47,45.53,77852.0,39.2249,39.268,39.2163,39.268,77852.0
2017-03-02 10:40:00,45.53,45.67,45.52,45.66,168926.0,39.268,39.3888,39.2594,39.3802,168926.0
2017-03-02 10:45:00,45.66,45.66,45.56,45.58,100187.0,39.3802,39.3802,39.2939,39.3112,100187.0
2017-03-02 10:50:00,45.58,45.6,45.56,45.59,65019.0,39.3112,39.3284,39.2939,39.3198,65019.0
2017-03-02 10:55:00,45.59,45.65,45.58,45.62,95509.0,39.3198,39.3715,39.3112,39.3457,95509.0
2017-03-02 11:00:00,45.6,45.62,45.58,45.61,49306.0,39.3284,39.3457,39.3112,39.337,49306.0
2017-03-02 11:05:00,45.62,45.62,45.51,45.53,220971.0,39.3457,39.3457,39.2508,39.268,220971.0
2017-03-02 11:10:00,45.52,45.53,45.43,45.46,87305.0,39.2594,39.268,39.1818,39.2077,87305.0
2017-03-02 11:15:00,45.45,45.48,45.42,45.43,86410.0,39.199,39.2249,39.1732,39.1818,86410.0
2017-03-02 11:20:00,45.42,45.51,45.42,45.5,83903.0,39.1732,39.2508,39.1732,39.2422,83903.0
2017-03-02 11:25:00,45.51,45.55,45.5,45.52,148363.0,39.2508,39.2853,39.2422,39.2594,148363.0
2017-03-02 11:30:00,45.52,45.53,45.38,45.38,131466.0,39.2594,39.268,39.1387,39.1387,131466.0
2017-03-02 11:35:00,45.39,45.41,45.35,45.36,130491.0,39.1473,39.1645,39.1128,39.1214,130491.0
2017-03-02 11:40:00,45.37,45.41,45.36,45.38,138385.0,39.13,39.1645,39.1214,39.1387,138385.0
2017-03-02 11:45:00,45.39,45.43,45.36,45.39,73073.0,39.1473,39.1818,39.1214,39.1473,73073.0
2017-03-02 11:50:00,45.39,45.48,45.39,45.46,67739.0,39.1473,39.2249,39.1473,39.2077,67739.0
2017-03-02 11:55:00,45.47,45.58,45.46,45.58,128412.0,39.2163,39.3112,39.2077,39.3112,128412.0
2017-03-02 12:00:00,45.58,45.6,45.5,45.57,74224.0,39.3112,39.3284,39.2422,39.3025,74224.0
2017-03-02 12:05:00,45.57,45.6,45.57,45.59,45528.0,39.3025,39.3284,39.3025,39.3198,45528.0
2017-03-02 12:10:00,45.59,45.61,45.57,45.6,40612.0,39.3198,39.337,39.3025,39.3284,40612.0
2017-03-02 12:15:00,45.6,45.61,45.58,45.59,34658.0,39.3284,39.337,39.3112,39.3198,34658.0
2017-03-02 12:20:00,45.59,45.59,45.48,45.51,75149.0,39.3198,39.3198,39.2249,39.2508,75149.0
2017-03-02 12:25:00,45.51,45.53,45.49,45.51,73483.0,39.2508,39.268,39.2335,39.2508,73483.0
2017-03-02 12:30:00,45.5,45.51,45.47,45.47,109586.0,39.2422,39.2508,39.2163,39.2163,109586.0
2017-03-02 12:35:00,45.48,45.5,45.47,45.5,31792.0,39.2249,39.2422,39.2163,39.2422,31792.0
2017-03-02 12:40:00,45.5,45.5,45.47,45.49,39082.0,39.2422,39.2422,39.2163,39.2335,39082.0
2017-03-02 12:45:00,45.49,45.51,45.45,45.47,54280.0,39.2335,39.2508,39.199,39.2163,54280.0
2017-03-02 12:50:00,45.47,45.49,45.45,45.48,47475.0,39.2163,39.2335,39.199,39.2249,47475.0
2017-03-02 12:55:00,45.48,45.49,45.47,45.47,62274.0,39.2249,39.2335,39.2163,39.2163,62274.0
2017-03-02 13:00:00,45.48,45.49,45.46,45.48,45999.0,39.2249,39.2335,39.2077,39.2249,45999.0
2017-03-02 13:05:00,45.48,45.49,45.47,45.48,25542.0,39.2249,39.2335,39.2163,39.2249,25542.0
2017-03-02 13:10:00,45.48,45.49,45.45,45.47,53225.0,39.2249,39.2335,39.199,39.2163,53225.0
2017-03-02 13:15:00,45.47,45.47,45.44,45.45,36963.0,39.2163,39.2163,39.1904,39.199,36963.0
2017-03-02 13:20:00,45.44,45.45,45.41,45.43,38330.0,39.1904,39.199,39.1645,39.1818,38330.0
2017-03-02 13:25:00,45.43,45.53,45.43,45.53,43210.0,39.1818,39.268,39.1818,39.268,43210.0
2017-03-02 13:30:00,45.54,45.57,45.51,45.56,291234.0,39.2767,39.3025,39.2508,39.2939,291234.0
2017-03-02 13:35:00,45.55,45.59,45.55,45.57,42208.0,39.2853,39.3198,39.2853,39.3025,42208.0
2017-03-02 13:40:00,45.56,45.62,45.56,45.61,94410.0,39.2939,39.3457,39.2939,39.337,94410.0
2017-03-02 13:45:00,45.6,45.62,45.59,45.59,50242.0,39.3284,39.3457,39.3198,39.3198,50242.0
2017-03-02 13:50:00,45.59,45.61,45.57,45.59,192453.0,39.3198,39.337,39.3025,39.3198,192453.0
2017-03-02 13:55:00,45.59,45.64,45.58,45.64,228495.0,39.3198,39.3629,39.3112,39.3629,228495.0
2017-03-02 14:00:00,45.63,45.68,45.63,45.67,43581.0,39.3543,39.3974,39.3543,39.3888,43581.0
2017-03-02 14:05:00,45.66,45.68,45.66,45.67,18904.0,39.3802,39.3974,39.3802,39.3888,18904.0
2017-03-02 14:10:00,45.68,45.69,45.65,45.68,50473.0,39.3974,39.406,39.3715,39.3974,50473.0
2017-03-02 14:15:00,45.68,45.7,45.67,45.7,62623.0,39.3974,39.4147,39.3888,39.4147,62623.0
2017-03-02 14:20:00,45.69,45.7,45.68,45.68,32210.0,39.406,39.4147,39.3974,39.3974,32210.0
2017-03-02 14:25:00,45.69,45.79,45.68,45.79,277872.0,39.406,39.4923,39.3974,39.4923,277872.0
2017-03-02 14:30:00,45.79,45.8,45.74,45.79,1921970.0,39.4923,39.5009,39.4492,39.4923,1921970.0
2017-03-02 14:35:00,45.8,45.83,45.8,45.83,77044.0,39.5009,39.5268,39.5009,39.5268,77044.0
2017-03-02 14:40:00,45.82,45.84,45.82,45.83,29021.0,39.5182,39.5354,39.5182,39.5268,29021.0
2017-03-02 14:45:00,45.83,45.83,45.81,45.83,32013.0,39.5268,39.5268,39.5095,39.5268,32013.0
2017-03-02 14:50:00,45.82,45.83,45.78,45.79,34999.0,39.5182,39.5268,39.4837,39.4923,34999.0
2017-03-02 14:55:00,45.8,45.8,45.76,45.78,228161.0,39.5009,39.5009,39.4664,39.4837,228161.0
2017-03-02 15:00:00,45.77,45.78,45.73,45.74,71659.0,39.475,39.4837,39.4405,39.4492,71659.0
2017-03-02 15:05:00,45.74,45.75,45.73,45.73,33953.0,39.4492,39.4578,39.4405,39.4405,33953.0
2017-03-02 15:10:00,45.73,45.75,45.7,45.71,53772.0,39.4405,39.4578,39.4147,39.4233,53772.0
2017-03-02 15:15:00,45.71,45.72,45.66,45.71,193953.0,39.4233,39.4319,39.3802,39.4233,193953.0
2017-03-02 15:20:00,45.71,45.72,45.7,45.7,23791.0,39.4233,39.4319,39.4147,39.4147,23791.0
2017-03-02 15:25:00,45.71,45.72,45.68,45.72,84358.0,39.4233,39.4319,39.3974,39.4319,84358.0
2017-03-02 15:30:00,45.72,45.72,45.67,45.67,129187.0,39.4319,39.4319,39.3888,39.3888,129187.0
2017-03-02 15:35:00,45.68,45.72,45.67,45.69,79601.0,39.3974,39.4319,39.3888,39.406,79601.0
2017-03-02 15:40:00,45.69,45.71,45.66,45.7,231275.0,39.406,39.4233,39.3802,39.4147,231275.0
2017-03-02 15:45:00,45.7,45.71,45.66,45.69,208650.0,39.4147,39.4233,39.3802,39.406,208650.0
2017-03-02 15:50:00,45.69,45.7,45.64,45.68,292164.0,39.406,39.4147,39.3629,39.3974,292164.0
2017-03-02 15:55:00,45.68,45.72,45.65,45.69,564477.0,39.3974,39.4319,39.3715,39.406,564477.0
2017-03-03 09:30:00,45.42,45.48,45.24,45.35,125023.0,39.1732,39.2249,39.0179,39.1128,125023.0
2017-03-03 09:35:00,45.34,45.42,45.28,45.35,42956.0,39.1042,39.1732,39.0524,39.1128,42956.0
2017-03-03 09:40:00,45.36,45.42,45.35,45.42,59846.0,39.1214,39.1732,39.1128,39.1732,59846.0
2017-03-03 09:45:00,45.41,45.46,45.38,45.45,96354.0,39.1645,39.2077,39.1387,39.199,96354.0
2017-03-03 09:50:00,45.45,45.56,45.44,45.49,91321.0,39.199,39.2939,39.1904,39.2335,91321.0
2017-03-03 09:55:00,45.49,45.49,45.4,45.41,85132.0,39.2335,39.2335,39.1559,39.1645,85132.0
2017-03-03 10:00:00,45.42,45.47,45.34,45.35,116943.0,39.1732,39.2163,39.1042,39.1128,116943.0
2017-03-03 10:05:00,45.35,45.39,45.34,45.35,69814.0,39.1128,39.1473,39.1042,39.1128,69814.0
2017-03-03 10:10:00,45.35,45.44,45.35,45.39,102640.0,39.1128,39.1904,39.1128,39.1473,102640.0
2017-03-03 10:15:00,45.38,45.39,45.34,45.36,68279.0,39.1387,39.1473,39.1042,39.1214,68279.0
2017-03-03 10:20:00,45.35,45.38,45.26,45.32,164984.0,39.1128,39.1387,39.0352,39.0869,164984.0
2017-03-03 10:25:00,45.32,45.32,45.25,45.26,73501.0,39.0869,39.0869,39.0266,39.0352,73501.0
2017-03-03 10:30:00,45.27,45.28,45.23,45.26,58414.0,39.0438,39.0524,39.0093,39.0352,58414.0
2017-03-03 10:35:00,45.26,45.3,45.25,45.29,62139.0,39.0352,39.0697,39.0266,39.061,62139.0
2017-03-03 10:40:00,45.28,45.29,45.23,45.27,94993.0,39.0524,39.061,39.0093,39.0438,94993.0
2017-03-03 10:45:00,45.27,45.3,45.26,45.3,36057.0,39.0438,39.0697,39.0352,39.0697,36057.0
2017-03-03 10:50:00,45.3,45.3,45.28,45.3,30876.0,39.0697,39.0697,39.0524,39.0697,30876.0
2017-03-03 10:55:00,45.3,45.34,45.27,45.29,170541.0,39.0697,39.1042,39.0438,39.061,170541.0
2017-03-03 11:00:00,45.29,45.29,45.23,45.28,113927.0,39.061,39.061,39.0093,39.0524,113927.0
2017-03-03 11:05:00,45.28,45.33,45.28,45.29,92090.0,39.0524,39.0955,39.0524,39.061,92090.0
2017-03-03 11:10:00,45.29,45.32,45.28,45.3,63035.0,39.061,39.0869,39.0524,39.0697,63035.0
2017-03-03 11:15:00,45.3,45.33,45.29,45.32,23393.0,39.0697,39.0955,39.061,39.0869,23393.0
2017-03-03 11:20:00,45.32,45.32,45.29,45.3,59562.0,39.0869,39.0869,39.061,39.0697,59562.0
2017-03-03 11:25:00,45.3,45.32,45.28,45.3,31177.0,39.0697,39.0869,39.0524,39.0697,31177.0
2017-03-03 11:30:00,45.3,45.37,45.3,45.37,68926.0,39.0697,39.13,39.0697,39.13,68926.0
2017-03-03 11:35:00,45.37,45.38,45.29,45.3,95692.0,39.13,39.1387,39.061,39.0697,95692.0
2017-03-03 11:40:00,45.31,45.33,45.3,45.3,30004.0,39.0783,39.0955,39.0697,39.0697,30004.0
2017-03-03 11:45:00,45.3,45.31,45.3,45.3,14477.0,39.0697,39.0783,39.0697,39.0697,14477.0
2017-03-03 11:50:00,45.31,45.35,45.3,45.32,44136.0,39.0783,39.1128,39.0697,39.0869,44136.0
2017-03-03 11:55:00,45.32,45.33,45.3,45.3,23499.0,39.0869,39.0955,39.0697,39.0697,23499.0
2017-03-03 12:00:00,45.31,45.31,45.28,45.29,37465.0,39.0783,39.0783,39.0524,39.061,37465.0
2017-03-03 12:05:00,45.3,45.35,45.29,45.34,31635.0,39.0697,39.1128,39.061,39.1042,31635.0
2017-03-03 12:10:00,45.33,45.34,45.29,45.3,169919.0,39.0955,39.1042,39.061,39.0697,169919.0
2017-03-03 12:15:00,45.3,45.32,45.27,45.28,68099.0,39.0697,39.0869,39.0438,39.0524,68099.0
2017-03-03 12:20:00,45.28,45.29,45.25,45.29,64817.0,39.0524,39.061,39.0266,39.061,64817.0
2017-03-03 12:25:00,45.29,45.3,45.28,45.29,27163.0,39.061,39.0697,39.0524,39.061,27163.0
2017-03-03 12:30:00,45.28,45.34,45.28,45.33,27589.0,39.0524,39.1042,39.0524,39.0955,27589.0
2017-03-03 12:35:00,45.33,45.34,45.31,45.31,22472.0,39.0955,39.1042,39.0783,39.0783,22472.0
2017-03-03 12:40:00,45.3,45.34,45.3,45.31,20555.0,39.0697,39.1042,39.0697,39.0783,20555.0
2017-03-03 12:45:00,45.32,45.34,45.31,45.31,27184.0,39.0869,39.1042,39.0783,39.0783,27184.0
2017-03-03 12:50:00,45.32,45.33,45.31,45.32,68820.0,39.0869,39.0955,39.0783,39.0869,68820.0
2017-03-03 12:55:00,45.32,45.33,45.3,45.33,46605.0,39.0869,39.0955,39.0697,39.0955,46605.0
2017-03-03 13:00:00,45.32,45.39,45.25,45.38,94637.0,39.0869,39.1473,39.0266,39.1387,94637.0
2017-03-03 13:05:00,45.38,45.38,45.34,45.36,32364.0,39.1387,39.1387,39.1042,39.1214,32364.0
2017-03-03 13:10:00,45.36,45.37,45.33,45.33,46014.0,39.1214,39.13,39.0955,39.0955,46014.0
2017-03-03 13:15:00,45.34,45.34,45.27,45.27,46568.0,39.1042,39.1042,39.0438,39.0438,46568.0
2017-03-03 13:20:00,45.27,45.3,45.24,45.26,62832.0,39.0438,39.0697,39.0179,39.0352,62832.0
2017-03-03 13:25:00,45.25,45.27,45.24,45.24,56516.0,39.0266,39.0438,39.0179,39.0179,56516.0
2017-03-03 13:30:00,45.25,45.28,45.24,45.27,48720.0,39.0266,39.0524,39.0179,39.0438,48720.0
2017-03-03 13:35:00,45.26,45.26,45.23,45.23,31262.0,39.0352,39.0352,39.0093,39.0093,31262.0
2017-03-03 13:40:00,45.23,45.29,45.23,45.29,62682.0,39.0093,39.061,39.0093,39.061,62682.0
2017-03-03 13:45:00,45.29,45.32,45.29,45.32,55841.0,39.061,39.0869,39.061,39.0869,55841.0
2017-03-03 13:50:00,45.32,45.32,45.29,45.3,25948.0,39.0869,39.0869,39.061,39.0697,25948.0
2017-03-03 13:55:00,45.3,45.32,45.28,45.29,96141.0,39.0697,39.0869,39.0524,39.061,96141.0
2017-03-03 14:00:00,45.29,45.3,45.25,45.26,292045.0,39.061,39.0697,39.0266,39.0352,292045.0
2017-03-03 14:05:00,45.26,45.26,45.21,45.22,66736.0,39.0352,39.0352,38.9921,39.0007,66736.0
2017-03-03 14:10:00,45.22,45.23,45.2,45.2,44213.0,39.0007,39.0093,38.9834,38.9834,44213.0
2017-03-03 14:15:00,45.2,45.21,45.16,45.16,33008.0,38.9834,38.9921,38.9489,38.9489,33008.0
2017-03-03 14:20:00,45.16,45.19,45.16,45.19,48845.0,38.9489,38.9748,38.9489,38.9748,48845.0
2017-03-03 14:25:00,45.19,45.19,45.13,45.14,65645.0,38.9748,38.9748,38.9231,38.9317,65645.0
2017-03-03 14:30:00,45.14,45.17,45.14,45.15,41058.0,38.9317,38.9576,38.9317,38.9403,41058.0
2017-03-03 14:35:00,45.16,45.19,45.15,45.17,34161.0,38.9489,38.9748,38.9403,38.9576,34161.0
2017-03-03 14:40:00,45.17,45.19,45.16,45.16,58497.0,38.9576,38.9748,38.9489,38.9489,58497.0
2017-03-03 14:45:00,45.17,45.18,45.15,45.16,33065.0,38.9576,38.9662,38.9403,38.9489,33065.0
2017-03-03 14:50:00,45.17,45.17,45.15,45.15,27466.0,38.9576,38.9576,38.9403,38.9403,27466.0
2017-03-03 14:55:00,45.16,45.17,45.15,45.16,71812.0,38.9489,38.9576,38.9403,38.9489,71812.0
2017-03-03 15:00:00,45.16,45.17,45.14,45.15,42384.0,38.9489,38.9576,38.9317,38.9403,42384.0
2017-03-03 15:05:00,45.15,45.16,45.12,45.13,42252.0,38.9403,38.9489,38.9144,38.9231,42252.0
2017-03-03 15:10:00,45.14,45.14,45.11,45.12,71298.0,38.9317,38.9317,38.9058,38.9144,71298.0
2017-03-03 15:15:00,45.13,45.14,45.12,45.12,34732.0,38.9231,38.9317,38.9144,38.9144,34732.0
2017-03-03 15:20:00,45.13,45.16,45.12,45.16,65767.0,38.9231,38.9489,38.9144,38.9489,65767.0
2017-03-03 15:25:00,45.15,45.18,45.15,45.18,55027.0,38.9403,38.9662,38.9403,38.9662,55027.0
2017-03-03 15:30:00,45.18,45.21,45.16,45.21,89931.0,38.9662,38.9921,38.9489,38.9921,89931.0
2017-03-03 15:35:00,45.21,45.24,45.2,45.24,83043.0,38.9921,39.0179,38.9834,39.0179,83043.0
2017-03-03 15:40:00,45.25,45.25,45.22,45.22,72111.0,39.0266,39.0266,39.0007,39.0007,72111.0
2017-03-03 15:45:00,45.23,45.23,45.21,45.22,106942.0,39.0093,39.0093,38.9921,39.0007,106942.0
2017-03-03 15:50:00,45.22,45.25,45.21,45.22,187565.0,39.0007,39.0266,38.9921,39.0007,187565.0
2017-03-03 15:55:00,45.22,45.26,45.2,45.24,789751.0,39.0007,39.0352,38.9834,39.0179,789751.0
2017-03-06 09:30:00,44.99,45.08,44.86,44.93,386271.0,38.8023,38.8799,38.6902,38.7506,386271.0
2017-03-06 09:35:00,44.93,45.03,44.88,45.0,145995.0,38.7506,38.8368,38.7074,38.8109,145995.0
2017-03-06 09:40:00,45.0,45.1,45.0,45.06,350830.0,38.8109,38.8972,38.8109,38.8627,350830.0
2017-03-06 09:45:00,45.05,45.11,45.01,45.1,132322.0,38.8541,38.9058,38.8196,38.8972,132322.0
2017-03-06 09:50:00,45.11,45.15,45.09,45.13,43529.0,38.9058,38.9403,38.8886,38.9231,43529.0
2017-03-06 09:55:00,45.14,45.18,45.09,45.14,64053.0,38.9317,38.9662,38.8886,38.9317,64053.0
2017-03-06 10:00:00,45.14,45.16,45.11,45.13,36834.0,38.9317,38.9489,38.9058,38.9231,36834.0
2017-03-06 10:05:00,45.12,45.2,45.1,45.2,53290.0,38.9144,38.9834,38.8972,38.9834,53290.0
2017-03-06 10:10:00,45.21,45.21,45.17,45.19,82575.0,38.9921,38.9921,38.9576,38.9748,82575.0
2017-03-06 10:15:00,45.19,45.23,45.18,45.22,60779.0,38.9748,39.0093,38.9662,39.0007,60779.0
2017-03-06 10:20:00,45.2,45.21,45.16,45.2,151595.0,38.9834,38.9921,38.9489,38.9834,151595.0
2017-03-06 10:25:00,45.2,45.22,45.17,45.17,50745.0,38.9834,39.0007,38.9576,38.9576,50745.0
2017-03-06 10:30:00,45.16,45.19,45.14,45.18,48459.0,38.9489,38.9748,38.9317,38.9662,48459.0
2017-03-06 10:35:00,45.17,45.17,45.11,45.16,75910.0,38.9576,38.9576,38.9058,38.9489,75910.0
2017-03-06 10:40:00,45.15,45.15,45.09,45.14,93348.0,38.9403,38.9403,38.8886,38.9317,93348.0
2017-03-06 10:45:00,45.14,45.14,45.04,45.05,72029.0,38.9317,38.9317,38.8454,38.8541,72029.0
2017-03-06 10:50:00,45.05,45.06,44.97,45.02,73494.0,38.8541,38.8627,38.7851,38.8282,73494.0
2017-03-06 10:55:00,45.03,45.09,45.02,45.09,340203.0,38.8368,38.8886,38.8282,38.8886,340203.0
2017-03-06 11:00:00,45.08,45.09,45.05,45.09,29388.0,38.8799,38.8886,38.8541,38.8886,29388.0
2017-03-06 11:05:00,45.09,45.11,45.07,45.11,57647.0,38.8886,38.9058,38.8713,38.9058,57647.0
2017-03-06 11:10:00,45.1,45.11,45.07,45.11,81869.0,38.8972,38.9058,38.8713,38.9058,81869.0
2017-03-06 11:15:00,45.1,45.14,45.08,45.13,55845.0,38.8972,38.9317,38.8799,38.9231,55845.0
2017-03-06 11:20:00,45.14,45.14,45.1,45.11,69029.0,38.9317,38.9317,38.8972,38.9058,69029.0
2017-03-06 11:25:00,45.11,45.11,45.06,45.06,53606.0,38.9058,38.9058,38.8627,38.8627,53606.0
2017-03-06 11:30:00,45.06,45.07,45.01,45.01,38482.0,38.8627,38.8713,38.8196,38.8196,38482.0
2017-03-06 11:35:00,45.01,45.05,45.0,45.02,80503.0,38.8196,38.8541,38.8109,38.8282,80503.0
2017-03-06 11:40:00,45.01,45.03,45.0,45.02,31900.0,38.8196,38.8368,38.8109,38.8282,31900.0
2017-03-06 11:45:00,45.02,45.05,44.99,45.0,94718.0,38.8282,38.8541,38.8023,38.8109,94718.0
2017-03-06 11:50:00,45.0,45.08,45.0,45.08,69104.0,38.8109,38.8799,38.8109,38.8799,69104.0
2017-03-06 11:55:00,45.08,45.1,45.06,45.09,37416.0,38.8799,38.8972,38.8627,38.8886,37416.0
2017-03-06 12:00:00,45.08,45.13,45.08,45.13,79569.0,38.8799,38.9231,38.8799,38.9231,79569.0
2017-03-06 12:05:00,45.13,45.16,45.12,45.13,20276.0,38.9231,38.9489,38.9144,38.9231,20276.0
2017-03-06 12:10:00,45.13,45.16,45.12,45.16,28578.0,38.9231,38.9489,38.9144,38.9489,28578.0
2017-03-06 12:15:00,45.16,45.21,45.16,45.2,33450.0,38.9489,38.9921,38.9489,38.9834,33450.0
2017-03-06 12:20:00,45.2,45.23,45.17,45.22,43929.0,38.9834,39.0093,38.9576,39.0007,43929.0
2017-03-06 12:25:00,45.22,45.25,45.21,45.25,33534.0,39.0007,39.0266,38.9921,39.0266,33534.0
2017-03-06 12:30:00,45.24,45.25,45.22,45.23,29943.0,39.0179,39.0266,39.0007,39.0093,29943.0
2017-03-06 12:35:00,45.22,45.24,45.2,45.23,55581.0,39.0007,39.0179,38.9834,39.0093,55581.0
2017-03-06 12:40:00,45.24,45.27,45.23,45.26,30257.0,39.0179,39.0438,39.0093,39.0352,30257.0
2017-03-06 12:45:00,45.26,45.27,45.24,45.26,20781.0,39.0352,39.0438,39.0179,39.0352,20781.0
2017-03-06 12:50:00,45.26,45.29,45.25,45.29,13451.0,39.0352,39.061,39.0266,39.061,13451.0
2017-03-06 12:55:00,45.29,45.3,45.28,45.29,13965.0,39.061,39.0697,39.0524,39.061,13965.0
2017-03-06 13:00:00,45.29,45.32,45.26,45.31,35336.0,39.061,39.0869,39.0352,39.0783,35336.0
2017-03-06 13:05:00,45.32,45.33,45.3,45.3,23274.0,39.0869,39.0955,39.0697,39.0697,23274.0
2017-03-06 13:10:00,45.31,45.34,45.3,45.34,24325.0,39.0783,39.1042,39.0697,39.1042,24325.0
2017-03-06 13:15:00,45.34,45.35,45.31,45.33,16954.0,39.1042,39.1128,39.0783,39.0955,16954.0
2017-03-06 13:20:00,45.33,45.33,45.31,45.32,24222.0,39.0955,39.0955,39.0783,39.0869,24222.0
2017-03-06 13:25:00,45.33,45.33,45.3,45.3,19218.0,39.0955,39.0955,39.0697,39.0697,19218.0
2017-03-06 13:30:00,45.3,45.32,45.29,45.3,37620.0,39.0697,39.0869,39.061,39.0697,37620.0
2017-03-06 13:35:00,45.3,45.37,45.3,45.36,51284.0,39.0697,39.13,39.0697,39.1214,51284.0
2017-03-06 13:40:00,45.37,45.38,45.35,45.35,37149.0,39.13,39.1387,39.1128,39.1128,37149.0
2017-03-06 13:45:00,45.35,45.36,45.32,45.33,20540.0,39.1128,39.1214,39.0869,39.0955,20540.0
2017-03-06 13:50:00,45.33,45.33,45.32,45.33,12232.0,39.0955,39.0955,39.0869,39.0955,12232.0
2017-03-06 13:55:00,45.32,45.34,45.3,45.33,21273.0,39.0869,39.1042,39.0697,39.0955,21273.0
2017-03-06 14:00:00,45.32,45.33,45.31,45.32,23681.0,39.0869,39.0955,39.0783,39.0869,23681.0
2017-03-06 14:05:00,45.33,45.35,45.32,45.33,31310.0,39.0955,39.1128,39.0869,39.0955,31310.0
2017-03-06 14:10:00,45.33,45.35,45.31,45.34,43845.0,39.0955,39.1128,39.0783,39.1042,43845.0
2017-03-06 14:15:00,45.34,45.35,45.3,45.3,76444.0,39.1042,39.1128,39.0697,39.0697,76444.0
2017-03-06 14:20:00,45.3,45.31,45.29,45.29,25212.0,39.0697,39.0783,39.061,39.061,25212.0
2017-03-06 14:25:00,45.3,45.3,45.29,45.29,22110.0,39.0697,39.0697,39.061,39.061,22110.0
2017-03-06 14:30:00,45.29,45.29,45.28,45.29,63270.0,39.061,39.061,39.0524,39.061,63270.0
2017-03-06 14:35:00,45.29,45.29,45.26,45.26,43159.0,39.061,39.061,39.0352,39.0352,43159.0
2017-03-06 14:40:00,45.27,45.27,45.25,45.27,64080.0,39.0438,39.0438,39.0266,39.0438,64080.0
2017-03-06 14:45:00,45.27,45.27,45.26,45.26,30838.0,39.0438,39.0438,39.0352,39.0352,30838.0
2017-03-06 14:50:00,45.26,45.31,45.26,45.31,41808.0,39.0352,39.0783,39.0352,39.0783,41808.0
2017-03-06 14:55:00,45.31,45.31,45.28,45.29,39301.0,39.0783,39.0783,39.0524,39.061,39301.0
2017-03-06 15:00:00,45.29,45.29,45.26,45.27,93550.0,39.061,39.061,39.0352,39.0438,93550.0
2017-03-06 15:05:00,45.27,45.31,45.27,45.3,75674.0,39.0438,39.0783,39.0438,39.0697,75674.0
2017-03-06 15:10:00,45.29,45.3,45.28,45.28,40739.0,39.061,39.0697,39.0524,39.0524,40739.0
2017-03-06 15:15:00,45.28,45.29,45.27,45.27,53110.0,39.0524,39.061,39.0438,39.0438,53110.0
2017-03-06 15:20:00,45.28,45.29,45.27,45.28,26147.0,39.0524,39.061,39.0438,39.0524,26147.0
2017-03-06 15:25:00,45.29,45.29,45.26,45.26,55375.0,39.061,39.061,39.0352,39.0352,55375.0
2017-03-06 15:30:00,45.26,45.27,45.23,45.24,42353.0,39.0352,39.0438,39.0093,39.0179,42353.0
2017-03-06 15:35:00,45.23,45.26,45.22,45.25,104757.0,39.0093,39.0352,39.0007,39.0266,104757.0
2017-03-06 15:40:00,45.24,45.25,45.23,45.25,63418.0,39.0179,39.0266,39.0093,39.0266,63418.0
2017-03-06 15:45:00,45.25,45.25,45.23,45.23,71615.0,39.0266,39.0266,39.0093,39.0093,71615.0
2017-03-06 15:50:00,45.24,45.24,45.19,45.2,103756.0,39.0179,39.0179,38.9748,38.9834,103756.0
2017-03-06 15:55:00,45.2,45.2,45.12,45.13,323810.0,38.9834,38.9834,38.9144,38.9231,323810.0
2017-03-07 09:30:00,44.81,44.87,44.67,44.81,208422.0,38.6471,38.6988,38.5263,38.6471,208422.0
2017-03-07 09:35:00,44.81,44.83,44.74,44.79,69728.0,38.6471,38.6643,38.5867,38.6298,69728.0
2017-03-07 09:40:00,44.8,44.84,44.73,44.73,84013.0,38.6384,38.6729,38.5781,38.5781,84013.0
2017-03-07 09:45:00,44.74,44.84,44.71,44.82,92386.0,38.5867,38.6729,38.5608,38.6557,92386.0
2017-03-07 09:50:00,44.83,44.9,44.78,44.88,87750.0,38.6643,38.7247,38.6212,38.7074,87750.0
2017-03-07 09:55:00,44.88,44.91,44.84,44.84,91704.0,38.7074,38.7333,38.6729,38.6729,91704.0
2017-03-07 10:00:00,44.84,44.92,44.84,44.91,96473.0,38.6729,38.7419,38.6729,38.7333,96473.0
2017-03-07 10:05:00,44.91,44.92,44.86,44.86,45950.0,38.7333,38.7419,38.6902,38.6902,45950.0
2017-03-07 10:10:00,44.86,44.87,44.82,44.84,54227.0,38.6902,38.6988,38.6557,38.6729,54227.0
2017-03-07 10:15:00,44.84,44.88,44.83,44.84,72989.0,38.6729,38.7074,38.6643,38.6729,72989.0
2017-03-07 10:20:00,44.84,44.89,44.83,44.87,60174.0,38.6729,38.7161,38.6643,38.6988,60174.0
2017-03-07 10:25:00,44.86,44.9,44.85,44.89,55546.0,38.6902,38.7247,38.6816,38.7161,55546.0
2017-03-07 10:30:00,44.89,44.95,44.88,44.92,44636.0,38.7161,38.7678,38.7074,38.7419,44636.0
2017-03-07 10:35:00,44.92,44.93,44.89,44.91,40239.0,38.7419,38.7506,38.7161,38.7333,40239.0
2017-03-07 10:40:00,44.91,44.94,44.9,44.92,89030.0,38.7333,38.7592,38.7247,38.7419,89030.0
2017-03-07 10:45:00,44.91,44.96,44.91,44.94,157441.0,38.7333,38.7764,38.7333,38.7592,157441.0
2017-03-07 10:50:00,44.94,44.94,44.88,44.89,106671.0,38.7592,38.7592,38.7074,38.7161,106671.0
2017-03-07 10:55:00,44.88,44.89,44.86,44.88,53354.0,38.7074,38.7161,38.6902,38.7074,53354.0
2017-03-07 11:00:00,44.89,44.99,44.88,44.98,163883.0,38.7161,38.8023,38.7074,38.7937,163883.0
2017-03-07 11:05:00,44.98,44.99,44.93,44.95,91478.0,38.7937,38.8023,38.7506,38.7678,91478.0
2017-03-07 11:10:00,44.95,44.95,44.92,44.93,55294.0,38.7678,38.7678,38.7419,38.7506,55294.0
2017-03-07 11:15:00,44.94,44.98,44.93,44.96,113171.0,38.7592,38.7937,38.7506,38.7764,113171.0
2017-03-07 11:20:00,44.96,44.96,44.92,44.94,112559.0,38.7764,38.7764,38.7419,38.7592,112559.0
2017-03-07 11:25:00,44.94,44.96,44.88,44.89,68696.0,38.7592,38.7764,38.7074,38.7161,68696.0
2017-03-07 11:30:00,44.89,44.94,44.89,44.94,53872.0,38.7161,38.7592,38.7161,38.7592,53872.0
2017-03-07 11:35:00,44.94,44.96,44.92,44.93,61456.0,38.7592,38.7764,38.7419,38.7506,61456.0
2017-03-07 11:40:00,44.93,44.97,44.93,44.97,23211.0,38.7506,38.7851,38.7506,38.7851,23211.0
2017-03-07 11:45:00,44.97,45.01,44.95,45.0,88709.0,38.7851,38.8196,38.7678,38.8109,88709.0
2017-03-07 11:50:00,44.99,45.0,44.98,44.98,23900.0,38.8023,38.8109,38.7937,38.7937,23900.0
2017-03-07 11:55:00,44.99,45.02,44.98,45.0,85437.0,38.8023,38.8282,38.7937,38.8109,85437.0
2017-03-07 12:00:00,45.01,45.02,44.98,44.99,25452.0,38.8196,38.8282,38.7937,38.8023,25452.0
2017-03-07 12:05:00,44.99,45.01,44.98,44.98,14249.0,38.8023,38.8196,38.7937,38.7937,14249.0
2017-03-07 12:10:00,44.98,45.01,44.98,44.99,13301.0,38.7937,38.8196,38.7937,38.8023,13301.0
2017-03-07 12:15:00,45.0,45.0,44.96,45.0,55144.0,38.8109,38.8109,38.7764,38.8109,55144.0
2017-03-07 12:20:00,44.99,45.01,44.97,45.01,17348.0,38.8023,38.8196,38.7851,38.8196,17348.0
2017-03-07 12:25:00,45.01,45.06,44.99,45.02,34597.0,38.8196,38.8627,38.8023,38.8282,34597.0
2017-03-07 12:30:00,45.02,45.05,45.0,45.04,25748.0,38.8282,38.8541,38.8109,38.8454,25748.0
2017-03-07 12:35:00,45.04,45.06,45.03,45.05,23078.0,38.8454,38.8627,38.8368,38.8541,23078.0
2017-03-07 12:40:00,45.05,45.1,45.05,45.09,60642.0,38.8541,38.8972,38.8541,38.8886,60642.0
2017-03-07 12:45:00,45.09,45.09,45.04,45.07,26010.0,38.8886,38.8886,38.8454,38.8713,26010.0
2017-03-07 12:50:00,45.07,45.11,45.07,45.09,19075.0,38.8713,38.9058,38.8713,38.8886,19075.0
2017-03-07 12:55:00,45.09,45.09,45.05,45.06,15397.0,38.8886,38.8886,38.8541,38.8627,15397.0
2017-03-07 13:00:00,45.07,45.1,45.06,45.08,36681.0,38.8713,38.8972,38.8627,38.8799,36681.0
2017-03-07 13:05:00,45.08,45.16,45.08,45.16,65623.0,38.8799,38.9489,38.8799,38.9489,65623.0
2017-03-07 13:10:00,45.15,45.15,45.1,45.11,24684.0,38.9403,38.9403,38.8972,38.9058,24684.0
2017-03-07 13:15:00,45.12,45.13,45.11,45.12,21510.0,38.9144,38.9231,38.9058,38.9144,21510.0
2017-03-07 13:20:00,45.13,45.14,45.1,45.11,23285.0,38.9231,38.9317,38.8972,38.9058,23285.0
2017-03-07 13:25:00,45.11,45.11,45.08,45.08,88255.0,38.9058,38.9058,38.8799,38.8799,88255.0
2017-03-07 13:30:00,45.08,45.11,45.08,45.09,19069.0,38.8799,38.9058,38.8799,38.8886,19069.0
2017-03-07 13:35:00,45.09,45.12,45.04,45.04,40827.0,38.8886,38.9144,38.8454,38.8454,40827.0
2017-03-07 13:40:00,45.04,45.06,45.02,45.04,32920.0,38.8454,38.8627,38.8282,38.8454,32920.0
2017-03-07 13:45:00,45.04,45.05,45.02,45.03,36500.0,38.8454,38.8541,38.8282,38.8368,36500.0
2017-03-07 13:50:00,45.03,45.04,45.02,45.02,21468.0,38.8368,38.8454,38.8282,38.8282,21468.0
2017-03-07 13:55:00,45.02,45.06,45.02,45.05,26944.0,38.8282,38.8627,38.8282,38.8541,26944.0
2017-03-07 14:00:00,45.05,45.06,45.04,45.05,33445.0,38.8541,38.8627,38.8454,38.8541,33445.0
2017-03-07 14:05:00,45.05,45.06,45.04,45.05,53015.0,38.8541,38.8627,38.8454,38.8541,53015.0
2017-03-07 14:10:00,45.05,45.06,45.02,45.05,93123.0,38.8541,38.8627,38.8282,38.8541,93123.0
2017-03-07 14:15:00,45.05,45.06,45.04,45.04,17352.0,38.8541,38.8627,38.8454,38.8454,17352.0
2017-03-07 14:20:00,45.05,45.06,45.03,45.03,90643.0,38.8541,38.8627,38.8368,38.8368,90643.0
2017-03-07 14:25:00,45.03,45.1,45.03,45.1,63010.0,38.8368,38.8972,38.8368,38.8972,63010.0
2017-03-07 14:30:00,45.09,45.1,45.04,45.05,34589.0,38.8886,38.8972,38.8454,38.8541,34589.0
2017-03-07 14:35:00,45.05,45.06,45.02,45.04,35261.0,38.8541,38.8627,38.8282,38.8454,35261.0
2017-03-07 14:40:00,45.04,45.08,45.03,45.05,45103.0,38.8454,38.8799,38.8368,38.8541,45103.0
2017-03-07 14:45:00,45.05,45.06,45.03,45.05,30444.0,38.8541,38.8627,38.8368,38.8541,30444.0
2017-03-07 14:50:00,45.05,45.05,45.02,45.03,67933.0,38.8541,38.8541,38.8282,38.8368,67933.0
2017-03-07 14:55:00,45.04,45.1,45.03,45.07,51185.0,38.8454,38.8972,38.8368,38.8713,51185.0
2017-03-07 15:00:00,45.07,45.08,45.05,45.06,33561.0,38.8713,38.8799,38.8541,38.8627,33561.0
2017-03-07 15:05:00,45.05,45.06,45.04,45.04,27451.0,38.8541,38.8627,38.8454,38.8454,27451.0
2017-03-07 15:10:00,45.05,45.09,45.04,45.08,48281.0,38.8541,38.8886,38.8454,38.8799,48281.0
2017-03-07 15:15:00,45.08,45.08,45.05,45.05,41165.0,38.8799,38.8799,38.8541,38.8541,41165.0
2017-03-07 15:20:00,45.05,45.1,45.05,45.1,54068.0,38.8541,38.8972,38.8541,38.8972,54068.0
2017-03-07 15:25:00,45.1,45.1,45.02,45.03,61780.0,38.8972,38.8972,38.8282,38.8368,61780.0
2017-03-07 15:30:00,45.03,45.05,45.0,45.0,70900.0,38.8368,38.8541,38.8109,38.8109,70900.0
2017-03-07 15:35:00,45.0,45.03,45.0,45.0,99128.0,38.8109,38.8368,38.8109,38.8109,99128.0
2017-03-07 15:40:00,45.0,45.01,44.94,44.95,215934.0,38.8109,38.8196,38.7592,38.7678,215934.0
2017-03-07 15:45:00,44.95,45.0,44.94,45.0,199462.0,38.7678,38.8109,38.7592,38.8109,199462.0
2017-03-07 15:50:00,45.0,45.0,44.98,44.98,144265.0,38.8109,38.8109,38.7937,38.7937,144265.0
2017-03-07 15:55:00,44.99,45.01,44.97,45.01,588263.0,38.8023,38.8196,38.7851,38.8196,588263.0
2017-03-08 09:30:00,45.03,45.13,44.95,45.05,115364.0,38.8368,38.9231,38.7678,38.8541,115364.0
2017-03-08 09:35:00,45.05,45.06,44.92,44.98,93056.0,38.8541,38.8627,38.7419,38.7937,93056.0
2017-03-08 09:40:00,44.98,45.02,44.96,45.0,140657.0,38.7937,38.8282,38.7764,38.8109,140657.0
2017-03-08 09:45:00,45.01,45.04,44.98,45.03,125622.0,38.8196,38.8454,38.7937,38.8368,125622.0
2017-03-08 09:50:00,45.03,45.08,45.02,45.06,72644.0,38.8368,38.8799,38.8282,38.8627,72644.0
2017-03-08 09:55:00,45.06,45.13,45.06,45.11,48947.0,38.8627,38.9231,38.8627,38.9058,48947.0
2017-03-08 10:00:00,45.1,45.12,45.06,45.1,64515.0,38.8972,38.9144,38.8627,38.8972,64515.0
2017-03-08 10:05:00,45.11,45.13,45.03,45.08,44504.0,38.9058,38.9231,38.8368,38.8799,44504.0
2017-03-08 10:10:00,45.08,45.12,45.05,45.09,61523.0,38.8799,38.9144,38.8541,38.8886,61523.0
2017-03-08 10:15:00,45.09,45.12,45.08,45.12,59819.0,38.8886,38.9144,38.8799,38.9144,59819.0
2017-03-08 10:20:00,45.12,45.15,45.08,45.09,73615.0,38.9144,38.9403,38.8799,38.8886,73615.0
2017-03-08 10:25:00,45.08,45.14,45.08,45.12,57215.0,38.8799,38.9317,38.8799,38.9144,57215.0
2017-03-08 10:30:00,45.11,45.13,45.09,45.1,54802.0,38.9058,38.9231,38.8886,38.8972,54802.0
2017-03-08 10:35:00,45.1,45.12,45.09,45.12,37770.0,38.8972,38.9144,38.8886,38.9144,37770.0
2017-03-08 10:40:00,45.12,45.14,45.1,45.14,47640.0,38.9144,38.9317,38.8972,38.9317,47640.0
2017-03-08 10:45:00,45.14,45.16,45.1,45.1,79481.0,38.9317,38.9489,38.8972,38.8972,79481.0
2017-03-08 10:50:00,45.1,45.14,45.09,45.11,156315.0,38.8972,38.9317,38.8886,38.9058,156315.0
2017-03-08 10:55:00,45.11,45.2,45.11,45.16,64700.0,38.9058,38.9834,38.9058,38.9489,64700.0
2017-03-08 11:00:00,45.16,45.21,45.12,45.19,73726.0,38.9489,38.9921,38.9144,38.9748,73726.0
2017-03-08 11:05:00,45.19,45.21,45.16,45.18,53006.0,38.9748,38.9921,38.9489,38.9662,53006.0
2017-03-08 11:10:00,45.18,45.21,45.15,45.17,70594.0,38.9662,38.9921,38.9403,38.9576,70594.0
2017-03-08 11:15:00,45.16,45.17,45.11,45.14,62808.0,38.9489,38.9576,38.9058,38.9317,62808.0
2017-03-08 11:20:00,45.14,45.16,45.11,45.15,44497.0,38.9317,38.9489,38.9058,38.9403,44497.0
2017-03-08 11:25:00,45.15,45.16,45.1,45.11,70450.0,38.9403,38.9489,38.8972,38.9058,70450.0
2017-03-08 11:30:00,45.11,45.12,45.05,45.12,88271.0,38.9058,38.9144,38.8541,38.9144,88271.0
2017-03-08 11:35:00,45.12,45.17,45.11,45.16,36954.0,38.9144,38.9576,38.9058,38.9489,36954.0
2017-03-08 11:40:00,45.16,45.17,45.11,45.12,59675.0,38.9489,38.9576,38.9058,38.9144,59675.0
2017-03-08 11:45:00,45.12,45.15,45.1,45.14,26286.0,38.9144,38.9403,38.8972,38.9317,26286.0
2017-03-08 11:50:00,45.14,45.15,45.1,45.12,43287.0,38.9317,38.9403,38.8972,38.9144,43287.0
2017-03-08 11:55:00,45.12,45.15,45.1,45.12,32085.0,38.9144,38.9403,38.8972,38.9144,32085.0
2017-03-08 12:00:00,45.12,45.15,45.09,45.09,41981.0,38.9144,38.9403,38.8886,38.8886,41981.0
2017-03-08 12:05:00,45.1,45.13,45.08,45.09,44989.0,38.8972,38.9231,38.8799,38.8886,44989.0
2017-03-08 12:10:00,45.09,45.14,45.09,45.12,31840.0,38.8886,38.9317,38.8886,38.9144,31840.0
2017-03-08 12:15:00,45.11,45.14,45.11,45.14,38018.0,38.9058,38.9317,38.9058,38.9317,38018.0
2017-03-08 12:20:00,45.13,45.17,45.12,45.17,26080.0,38.9231,38.9576,38.9144,38.9576,26080.0
2017-03-08 12:25:00,45.17,45.21,45.17,45.21,18732.0,38.9576,38.9921,38.9576,38.9921,18732.0
2017-03-08 12:30:00,45.2,45.23,45.2,45.22,50462.0,38.9834,39.0093,38.9834,39.0007,50462.0
2017-03-08 12:35:00,45.22,45.25,45.2,45.23,62296.0,39.0007,39.0266,38.9834,39.0093,62296.0
2017-03-08 12:40:00,45.23,45.26,45.23,45.23,25321.0,39.0093,39.0352,39.0093,39.0093,25321.0
2017-03-08 12:45:00,45.23,45.27,45.23,45.27,36529.0,39.0093,39.0438,39.0093,39.0438,36529.0
2017-03-08 12:50:00,45.26,45.28,45.25,45.28,27668.0,39.0352,39.0524,39.0266,39.0524,27668.0
2017-03-08 12:55:00,45.27,45.28,45.25,45.26,75937.0,39.0438,39.0524,39.0266,39.0352,75937.0
2017-03-08 13:00:00,45.26,45.29,45.25,45.28,14378.0,39.0352,39.061,39.0266,39.0524,14378.0
2017-03-08 13:05:00,45.28,45.3,45.27,45.3,32964.0,39.0524,39.0697,39.0438,39.0697,32964.0
2017-03-08 13:10:00,45.3,45.32,45.3,45.32,28999.0,39.0697,39.0869,39.0697,39.0869,28999.0
2017-03-08 13:15:00,45.32,45.35,45.29,45.3,110417.0,39.0869,39.1128,39.061,39.0697,110417.0
2017-03-08 13:20:00,45.3,45.32,45.3,45.3,14583.0,39.0697,39.0869,39.0697,39.0697,14583.0
2017-03-08 13:25:00,45.31,45.31,45.28,45.3,15945.0,39.0783,39.0783,39.0524,39.0697,15945.0
2017-03-08 13:30:00,45.31,45.32,45.3,45.3,20974.0,39.0783,39.0869,39.0697,39.0697,20974.0
2017-03-08 13:35:00,45.3,45.33,45.3,45.32,32919.0,39.0697,39.0955,39.0697,39.0869,32919.0
2017-03-08 13:40:00,45.32,45.33,45.31,45.32,15927.0,39.0869,39.0955,39.0783,39.0869,15927.0
2017-03-08 13:45:00,45.32,45.33,45.31,45.33,19946.0,39.0869,39.0955,39.0783,39.0955,19946.0
2017-03-08 13:50:00,45.33,45.35,45.32,45.34,77358.0,39.0955,39.1128,39.0869,39.1042,77358.0
2017-03-08 13:55:00,45.34,45.37,45.32,45.37,55552.0,39.1042,39.13,39.0869,39.13,55552.0
2017-03-08 14:00:00,45.37,45.42,45.35,45.41,117867.0,39.13,39.1732,39.1128,39.1645,117867.0
2017-03-08 14:05:00,45.4,45.42,45.39,45.41,109184.0,39.1559,39.1732,39.1473,39.1645,109184.0
2017-03-08 14:10:00,45.41,45.43,45.38,45.42,45175.0,39.1645,39.1818,39.1387,39.1732,45175.0
2017-03-08 14:15:00,45.42,45.46,45.4,45.42,144697.0,39.1732,39.2077,39.1559,39.1732,144697.0
2017-03-08 14:20:00,45.43,45.43,45.4,45.41,142273.0,39.1818,39.1818,39.1559,39.1645,142273.0
2017-03-08 14:25:00,45.4,45.41,45.38,45.4,144205.0,39.1559,39.1645,39.1387,39.1559,144205.0
2017-03-08 14:30:00,45.39,45.41,45.37,45.38,91116.0,39.1473,39.1645,39.13,39.1387,91116.0
2017-03-08 14:35:00,45.38,45.39,45.36,45.39,199063.0,39.1387,39.1473,39.1214,39.1473,199063.0
2017-03-08 14:40:00,45.39,45.41,45.38,45.4,139456.0,39.1473,39.1645,39.1387,39.1559,139456.0
2017-03-08 14:45:00,45.4,45.42,45.39,45.41,95649.0,39.1559,39.1732,39.1473,39.1645,95649.0
2017-03-08 14:50:00,45.41,45.43,45.39,45.43,62600.0,39.1645,39.1818,39.1473,39.1818,62600.0
2017-03-08 14:55:00,45.43,45.44,45.38,45.39,55615.0,39.1818,39.1904,39.1387,39.1473,55615.0
2017-03-08 15:00:00,45.39,45.43,45.39,45.41,51115.0,39.1473,39.1818,39.1473,39.1645,51115.0
2017-03-08 15:05:00,45.4,45.42,45.39,45.39,25958.0,39.1559,39.1732,39.1473,39.1473,25958.0
2017-03-08 15:10:00,45.39,45.41,45.38,45.39,37683.0,39.1473,39.1645,39.1387,39.1473,37683.0
2017-03-08 15:15:00,45.39,45.4,45.36,45.37,30020.0,39.1473,39.1559,39.1214,39.13,30020.0
2017-03-08 15:20:00,45.37,45.37,45.35,45.37,38616.0,39.13,39.13,39.1128,39.13,38616.0
2017-03-08 15:25:00,45.37,45.37,45.34,45.35,75928.0,39.13,39.13,39.1042,39.1128,75928.0
2017-03-08 15:30:00,45.34,45.35,45.23,45.27,68990.0,39.1042,39.1128,39.0093,39.0438,68990.0
2017-03-08 15:35:00,45.27,45.28,45.22,45.26,69468.0,39.0438,39.0524,39.0007,39.0352,69468.0
2017-03-08 15:40:00,45.26,45.29,45.23,45.29,98167.0,39.0352,39.061,39.0093,39.061,98167.0
2017-03-08 15:45:00,45.29,45.35,45.28,45.35,110242.0,39.061,39.1128,39.0524,39.1128,110242.0
2017-03-08 15:50:00,45.34,45.35,45.32,45.34,155846.0,39.1042,39.1128,39.0869,39.1042,155846.0
2017-03-08 15:55:00,45.34,45.37,45.3,45.35,495412.0,39.1042,39.13,39.0697,39.1128,495412.0
2017-03-09 09:30:00,45.36,45.44,45.34,45.37,141287.0,39.1214,39.1904,39.1042,39.13,141287.0
2017-03-09 09:35:00,45.38,45.47,45.35,45.44,44566.0,39.1387,39.2163,39.1128,39.1904,44566.0
2017-03-09 09:40:00,45.45,45.51,45.42,45.48,77471.0,39.199,39.2508,39.1732,39.2249,77471.0
2017-03-09 09:45:00,45.49,45.52,45.45,45.45,52512.0,39.2335,39.2594,39.199,39.199,52512.0
2017-03-09 09:50:00,45.46,45.53,45.44,45.52,108176.0,39.2077,39.268,39.1904,39.2594,108176.0
2017-03-09 09:55:00,45.51,45.54,45.46,45.54,141822.0,39.2508,39.2767,39.2077,39.2767,141822.0
2017-03-09 10:00:00,45.54,45.54,45.4,45.44,120515.0,39.2767,39.2767,39.1559,39.1904,120515.0
2017-03-09 10:05:00,45.45,45.52,45.44,45.44,56768.0,39.199,39.2594,39.1904,39.1904,56768.0
2017-03-09 10:10:00,45.45,45.52,45.43,45.46,41838.0,39.199,39.2594,39.1818,39.2077,41838.0
2017-03-09 10:15:00,45.46,45.49,45.42,45.44,27787.0,39.2077,39.2335,39.1732,39.1904,27787.0
2017-03-09 10:20:00,45.45,45.49,45.44,45.45,43516.0,39.199,39.2335,39.1904,39.199,43516.0
2017-03-09 10:25:00,45.46,45.48,45.45,45.46,41483.0,39.2077,39.2249,39.199,39.2077,41483.0
2017-03-09 10:30:00,45.45,45.53,45.45,45.52,67492.0,39.199,39.268,39.199,39.2594,67492.0
2017-03-09 10:35:00,45.52,45.54,45.44,45.46,54126.0,39.2594,39.2767,39.1904,39.2077,54126.0
2017-03-09 10:40:00,45.46,45.51,45.46,45.5,35642.0,39.2077,39.2508,39.2077,39.2422,35642.0
2017-03-09 10:45:00,45.51,45.52,45.47,45.52,40901.0,39.2508,39.2594,39.2163,39.2594,40901.0
2017-03-09 10:50:00,45.52,45.53,45.49,45.51,39409.0,39.2594,39.268,39.2335,39.2508,39409.0
2017-03-09 10:55:00,45.51,45.55,45.51,45.52,38149.0,39.2508,39.2853,39.2508,39.2594,38149.0
2017-03-09 11:00:00,45.53,45.53,45.48,45.49,36089.0,39.268,39.268,39.2249,39.2335,36089.0
2017-03-09 11:05:00,45.48,45.57,45.48,45.57,59455.0,39.2249,39.3025,39.2249,39.3025,59455.0
2017-03-09 11:10:00,45.56,45.57,45.53,45.54,74896.0,39.2939,39.3025,39.268,39.2767,74896.0
2017-03-09 11:15:00,45.54,45.55,45.51,45.53,25207.0,39.2767,39.2853,39.2508,39.268,25207.0
2017-03-09 11:20:00,45.53,45.54,45.49,45.51,41495.0,39.268,39.2767,39.2335,39.2508,41495.0
2017-03-09 11:25:00,45.52,45.56,45.5,45.56,38509.0,39.2594,39.2939,39.2422,39.2939,38509.0
2017-03-09 11:30:00,45.56,45.61,45.56,45.59,72556.0,39.2939,39.337,39.2939,39.3198,72556.0
2017-03-09 11:35:00,45.6,45.63,45.59,45.62,42343.0,39.3284,39.3543,39.3198,39.3457,42343.0
2017-03-09 11:40:00,45.61,45.64,45.56,45.56,165599.0,39.337,39.3629,39.2939,39.2939,165599.0
2017-03-09 11:45:00,45.57,45.58,45.52,45.52,41279.0,39.3025,39.3112,39.2594,39.2594,41279.0
2017-03-09 11:50:00,45.53,45.56,45.51,45.53,59922.0,39.268,39.2939,39.2508,39.268,59922.0
2017-03-09 11:55:00,45.53,45.54,45.49,45.5,36975.0,39.268,39.2767,39.2335,39.2422,36975.0
2017-03-09 12:00:00,45.5,45.52,45.48,45.5,47518.0,39.2422,39.2594,39.2249,39.2422,47518.0
2017-03-09 12:05:00,45.51,45.54,45.5,45.51,35829.0,39.2508,39.2767,39.2422,39.2508,35829.0
2017-03-09 12:10:00,45.51,45.52,45.47,45.47,41362.0,39.2508,39.2594,39.2163,39.2163,41362.0
2017-03-09 12:15:00,45.48,45.48,45.43,45.43,33535.0,39.2249,39.2249,39.1818,39.1818,33535.0
2017-03-09 12:20:00,45.43,45.45,45.4,45.45,46586.0,39.1818,39.199,39.1559,39.199,46586.0
2017-03-09 12:25:00,45.45,45.47,45.44,45.45,33937.0,39.199,39.2163,39.1904,39.199,33937.0
2017-03-09 12:30:00,45.45,45.45,45.41,45.43,54388.0,39.199,39.199,39.1645,39.1818,54388.0
2017-03-09 12:35:00,45.44,45.46,45.43,45.44,34058.0,39.1904,39.2077,39.1818,39.1904,34058.0
2017-03-09 12:40:00,45.45,45.46,45.43,45.45,32540.0,39.199,39.2077,39.1818,39.199,32540.0
2017-03-09 12:45:00,45.44,45.48,45.44,45.48,33672.0,39.1904,39.2249,39.1904,39.2249,33672.0
2017-03-09 12:50:00,45.48,45.51,45.47,45.51,40986.0,39.2249,39.2508,39.2163,39.2508,40986.0
2017-03-09 12:55:00,45.51,45.54,45.5,45.52,24884.0,39.2508,39.2767,39.2422,39.2594,24884.0
2017-03-09 13:00:00,45.52,45.53,45.47,45.48,68668.0,39.2594,39.268,39.2163,39.2249,68668.0
2017-03-09 13:05:00,45.48,45.51,45.47,45.51,39909.0,39.2249,39.2508,39.2163,39.2508,39909.0
2017-03-09 13:10:00,45.5,45.52,45.49,45.5,36335.0,39.2422,39.2594,39.2335,39.2422,36335.0
2017-03-09 13:15:00,45.5,45.5,45.49,45.5,12729.0,39.2422,39.2422,39.2335,39.2422,12729.0
2017-03-09 13:20:00,45.5,45.53,45.5,45.53,27950.0,39.2422,39.268,39.2422,39.268,27950.0
2017-03-09 13:25:00,45.53,45.54,45.51,45.51,23937.0,39.268,39.2767,39.2508,39.2508,23937.0
2017-03-09 13:30:00,45.52,45.52,45.45,45.48,59787.0,39.2594,39.2594,39.199,39.2249,59787.0
2017-03-09 13:35:00,45.48,45.5,45.47,45.5,23528.0,39.2249,39.2422,39.2163,39.2422,23528.0
2017-03-09 13:40:00,45.49,45.53,45.49,45.53,72531.0,39.2335,39.268,39.2335,39.268,72531.0
2017-03-09 13:45:00,45.52,45.54,45.5,45.51,53110.0,39.2594,39.2767,39.2422,39.2508,53110.0
2017-03-09 13:50:00,45.51,45.54,45.51,45.54,27384.0,39.2508,39.2767,39.2508,39.2767,27384.0
2017-03-09 13:55:00,45.54,45.54,45.52,45.54,28824.0,39.2767,39.2767,39.2594,39.2767,28824.0
2017-03-09 14:00:00,45.54,45.55,45.47,45.49,56166.0,39.2767,39.2853,39.2163,39.2335,56166.0
2017-03-09 14:05:00,45.48,45.51,45.47,45.49,45070.0,39.2249,39.2508,39.2163,39.2335,45070.0
2017-03-09 14:10:00,45.49,45.5,45.46,45.47,38841.0,39.2335,39.2422,39.2077,39.2163,38841.0
2017-03-09 14:15:00,45.47,45.48,45.42,45.45,72050.0,39.2163,39.2249,39.1732,39.199,72050.0
2017-03-09 14:20:00,45.45,45.5,45.45,45.5,22407.0,39.199,39.2422,39.199,39.2422,22407.0
2017-03-09 14:25:00,45.5,45.53,45.49,45.51,57873.0,39.2422,39.268,39.2335,39.2508,57873.0
2017-03-09 14:30:00,45.51,45.51,45.47,45.5,26219.0,39.2508,39.2508,39.2163,39.2422,26219.0
2017-03-09 14:35:00,45.5,45.55,45.49,45.55,41756.0,39.2422,39.2853,39.2335,39.2853,41756.0
2017-03-09 14:40:00,45.54,45.56,45.51,45.56,44828.0,39.2767,39.2939,39.2508,39.2939,44828.0
2017-03-09 14:45:00,45.56,45.62,45.55,45.62,57167.0,39.2939,39.3457,39.2853,39.3457,57167.0
2017-03-09 14:50:00,45.62,45.63,45.58,45.59,97652.0,39.3457,39.3543,39.3112,39.3198,97652.0
2017-03-09 14:55:00,45.6,45.64,45.58,45.63,63464.0,39.3284,39.3629,39.3112,39.3543,63464.0
2017-03-09 15:00:00,45.64,45.66,45.63,45.65,45401.0,39.3629,39.3802,39.3543,39.3715,45401.0
2017-03-09 15:05:00,45.65,45.67,45.62,45.66,62489.0,39.3715,39.3888,39.3457,39.3802,62489.0
2017-03-09 15:10:00,45.65,45.67,45.64,45.65,61628.0,39.3715,39.3888,39.3629,39.3715,61628.0
2017-03-09 15:15:00,45.65,45.67,45.64,45.66,42008.0,39.3715,39.3888,39.3629,39.3802,42008.0
2017-03-09 15:20:00,45.66,45.67,45.64,45.66,82278.0,39.3802,39.3888,39.3629,39.3802,82278.0
2017-03-09 15:25:00,45.66,45.71,45.66,45.7,109333.0,39.3802,39.4233,39.3802,39.4147,109333.0
2017-03-09 15:30:00,45.71,45.74,45.7,45.71,153534.0,39.4233,39.4492,39.4147,39.4233,153534.0
2017-03-09 15:35:00,45.72,45.72,45.69,45.7,87734.0,39.4319,39.4319,39.406,39.4147,87734.0
2017-03-09 15:40:00,45.7,45.72,45.68,45.71,66698.0,39.4147,39.4319,39.3974,39.4233,66698.0
2017-03-09 15:45:00,45.7,45.72,45.67,45.69,140337.0,39.4147,39.4319,39.3888,39.406,140337.0
2017-03-09 15:50:00,45.68,45.7,45.65,45.65,192431.0,39.3974,39.4147,39.3715,39.3715,192431.0
2017-03-09 15:55:00,45.66,45.66,45.61,45.64,223968.0,39.3802,39.3802,39.337,39.3629,223968.0
2017-03-10 09:30:00,45.77,45.84,45.74,45.81,116163.0,39.475,39.5354,39.4492,39.5095,116163.0
2017-03-10 09:35:00,45.81,45.81,45.67,45.71,97265.0,39.5095,39.5095,39.3888,39.4233,97265.0
2017-03-10 09:40:00,45.71,45.81,45.68,45.74,33795.0,39.4233,39.5095,39.3974,39.4492,33795.0
2017-03-10 09:45:00,45.73,45.74,45.65,45.65,74001.0,39.4405,39.4492,39.3715,39.3715,74001.0
2017-03-10 09:50:00,45.65,45.67,45.62,45.64,71039.0,39.3715,39.3888,39.3457,39.3629,71039.0
2017-03-10 09:55:00,45.64,45.68,45.59,45.68,95625.0,39.3629,39.3974,39.3198,39.3974,95625.0
2017-03-10 10:00:00,45.68,45.78,45.68,45.7,70875.0,39.3974,39.4837,39.3974,39.4147,70875.0
2017-03-10 10:05:00,45.71,45.74,45.69,45.7,35544.0,39.4233,39.4492,39.406,39.4147,35544.0
2017-03-10 10:10:00,45.7,45.77,45.7,45.76,57644.0,39.4147,39.475,39.4147,39.4664,57644.0
2017-03-10 10:15:00,45.77,45.79,45.71,45.75,32916.0,39.475,39.4923,39.4233,39.4578,32916.0
2017-03-10 10:20:00,45.75,45.76,45.72,45.72,29233.0,39.4578,39.4664,39.4319,39.4319,29233.0
2017-03-10 10:25:00,45.73,45.75,45.7,45.71,81796.0,39.4405,39.4578,39.4147,39.4233,81796.0
2017-03-10 10:30:00,45.71,45.72,45.68,45.7,111887.0,39.4233,39.4319,39.3974,39.4147,111887.0
2017-03-10 10:35:00,45.7,45.7,45.68,45.69,82936.0,39.4147,39.4147,39.3974,39.406,82936.0
2017-03-10 10:40:00,45.7,45.71,45.62,45.71,118787.0,39.4147,39.4233,39.3457,39.4233,118787.0
2017-03-10 10:45:00,45.71,45.72,45.66,45.66,91679.0,39.4233,39.4319,39.3802,39.3802,91679.0
2017-03-10 10:50:00,45.66,45.67,45.62,45.64,71526.0,39.3802,39.3888,39.3457,39.3629,71526.0
2017-03-10 10:55:00,45.63,45.67,45.6,45.61,88771.0,39.3543,39.3888,39.3284,39.337,88771.0
2017-03-10 11:00:00,45.6,45.61,45.54,45.57,63116.0,39.3284,39.337,39.2767,39.3025,63116.0
2017-03-10 11:05:00,45.58,45.62,45.57,45.61,45308.0,39.3112,39.3457,39.3025,39.337,45308.0
2017-03-10 11:10:00,45.61,45.61,45.53,45.56,45808.0,39.337,39.337,39.268,39.2939,45808.0
2017-03-10 11:15:00,45.56,45.61,45.56,45.59,37594.0,39.2939,39.337,39.2939,39.3198,37594.0
2017-03-10 11:20:00,45.6,45.62,45.59,45.61,26568.0,39.3284,39.3457,39.3198,39.337,26568.0
2017-03-10 11:25:00,45.61,45.65,45.61,45.65,37689.0,39.337,39.3715,39.337,39.3715,37689.0
2017-03-10 11:30:00,45.65,45.67,45.61,45.63,69675.0,39.3715,39.3888,39.337,39.3543,69675.0
2017-03-10 11:35:00,45.63,45.64,45.59,45.59,61185.0,39.3543,39.3629,39.3198,39.3198,61185.0
2017-03-10 11:40:00,45.59,45.61,45.58,45.59,34464.0,39.3198,39.337,39.3112,39.3198,34464.0
2017-03-10 11:45:00,45.59,45.61,45.58,45.61,72564.0,39.3198,39.337,39.3112,39.337,72564.0
2017-03-10 11:50:00,45.61,45.65,45.6,45.65,39670.0,39.337,39.3715,39.3284,39.3715,39670.0
2017-03-10 11:55:00,45.65,45.66,45.63,45.65,59205.0,39.3715,39.3802,39.3543,39.3715,59205.0
2017-03-10 12:00:00,45.65,45.65,45.61,45.63,21330.0,39.3715,39.3715,39.337,39.3543,21330.0
2017-03-10 12:05:00,45.63,45.63,45.59,45.6,40174.0,39.3543,39.3543,39.3198,39.3284,40174.0
2017-03-10 12:10:00,45.59,45.6,45.57,45.57,22119.0,39.3198,39.3284,39.3025,39.3025,22119.0
2017-03-10 12:15:00,45.58,45.59,45.56,45.58,24925.0,39.3112,39.3198,39.2939,39.3112,24925.0
2017-03-10 12:20:00,45.57,45.63,45.57,45.63,34531.0,39.3025,39.3543,39.3025,39.3543,34531.0
2017-03-10 12:25:00,45.63,45.65,45.62,45.65,26621.0,39.3543,39.3715,39.3457,39.3715,26621.0
2017-03-10 12:30:00,45.65,45.65,45.63,45.64,20711.0,39.3715,39.3715,39.3543,39.3629,20711.0
2017-03-10 12:35:00,45.64,45.65,45.63,45.64,41952.0,39.3629,39.3715,39.3543,39.3629,41952.0
2017-03-10 12:40:00,45.64,45.65,45.63,45.65,39447.0,39.3629,39.3715,39.3543,39.3715,39447.0
2017-03-10 12:45:00,45.65,45.65,45.64,45.65,16781.0,39.3715,39.3715,39.3629,39.3715,16781.0
2017-03-10 12:50:00,45.65,45.65,45.6,45.62,79274.0,39.3715,39.3715,39.3284,39.3457,79274.0
2017-03-10 12:55:00,45.62,45.65,45.6,45.65,28225.0,39.3457,39.3715,39.3284,39.3715,28225.0
2017-03-10 13:00:00,45.65,45.65,45.58,45.6,48328.0,39.3715,39.3715,39.3112,39.3284,48328.0
2017-03-10 13:05:00,45.6,45.6,45.55,45.58,49612.0,39.3284,39.3284,39.2853,39.3112,49612.0
2017-03-10 13:10:00,45.58,45.58,45.53,45.56,57246.0,39.3112,39.3112,39.268,39.2939,57246.0
2017-03-10 13:15:00,45.55,45.56,45.55,45.56,23918.0,39.2853,39.2939,39.2853,39.2939,23918.0
2017-03-10 13:20:00,45.55,45.58,45.55,45.58,54921.0,39.2853,39.3112,39.2853,39.3112,54921.0
2017-03-10 13:25:00,45.58,45.58,45.54,45.55,48592.0,39.3112,39.3112,39.2767,39.2853,48592.0
2017-03-10 13:30:00,45.56,45.56,45.51,45.51,30307.0,39.2939,39.2939,39.2508,39.2508,30307.0
2017-03-10 13:35:00,45.52,45.54,45.51,45.54,32412.0,39.2594,39.2767,39.2508,39.2767,32412.0
2017-03-10 13:40:00,45.53,45.55,45.53,45.55,47696.0,39.268,39.2853,39.268,39.2853,47696.0
2017-03-10 13:45:00,45.55,45.57,45.53,45.53,41335.0,39.2853,39.3025,39.268,39.268,41335.0
2017-03-10 13:50:00,45.54,45.56,45.52,45.55,47166.0,39.2767,39.2939,39.2594,39.2853,47166.0
2017-03-10 13:55:00,45.55,45.6,45.55,45.59,24811.0,39.2853,39.3284,39.2853,39.3198,24811.0
2017-03-10 14:00:00,45.59,45.62,45.59,45.62,32563.0,39.3198,39.3457,39.3198,39.3457,32563.0
2017-03-10 14:05:00,45.62,45.62,45.56,45.58,37327.0,39.3457,39.3457,39.2939,39.3112,37327.0
2017-03-10 14:10:00,45.58,45.61,45.57,45.59,49851.0,39.3112,39.337,39.3025,39.3198,49851.0
2017-03-10 14:15:00,45.59,45.61,45.59,45.59,27768.0,39.3198,39.337,39.3198,39.3198,27768.0
2017-03-10 14:20:00,45.59,45.61,45.59,45.59,193552.0,39.3198,39.337,39.3198,39.3198,193552.0
2017-03-10 14:25:00,45.59,45.63,45.59,45.63,64078.0,39.3198,39.3543,39.3198,39.3543,64078.0
2017-03-10 14:30:00,45.63,45.64,45.59,45.59,52022.0,39.3543,39.3629,39.3198,39.3198,52022.0
2017-03-10 14:35:00,45.59,45.61,45.59,45.6,30890.0,39.3198,39.337,39.3198,39.3284,30890.0
2017-03-10 14:40:00,45.61,45.63,45.59,45.63,46226.0,39.337,39.3543,39.3198,39.3543,46226.0
2017-03-10 14:45:00,45.63,45.67,45.62,45.67,42779.0,39.3543,39.3888,39.3457,39.3888,42779.0
2017-03-10 14:50:00,45.66,45.68,45.63,45.64,58797.0,39.3802,39.3974,39.3543,39.3629,58797.0
2017-03-10 14:55:00,45.64,45.65,45.63,45.65,22542.0,39.3629,39.3715,39.3543,39.3715,22542.0
2017-03-10 15:00:00,45.65,45.69,45.64,45.69,38413.0,39.3715,39.406,39.3629,39.406,38413.0
2017-03-10 15:05:00,45.69,45.7,45.67,45.68,88428.0,39.406,39.4147,39.3888,39.3974,88428.0
2017-03-10 15:10:00,45.68,45.69,45.65,45.66,41372.0,39.3974,39.406,39.3715,39.3802,41372.0
2017-03-10 15:15:00,45.66,45.67,45.64,45.66,132310.0,39.3802,39.3888,39.3629,39.3802,132310.0
2017-03-10 15:20:00,45.67,45.69,45.66,45.68,63579.0,39.3888,39.406,39.3802,39.3974,63579.0
2017-03-10 15:25:00,45.69,45.72,45.68,45.72,52288.0,39.406,39.4319,39.3974,39.4319,52288.0
2017-03-10 15:30:00,45.72,45.74,45.71,45.73,68511.0,39.4319,39.4492,39.4233,39.4405,68511.0
2017-03-10 15:35:00,45.73,45.74,45.72,45.73,66118.0,39.4405,39.4492,39.4319,39.4405,66118.0
2017-03-10 15:40:00,45.73,45.73,45.71,45.73,80297.0,39.4405,39.4405,39.4233,39.4405,80297.0
2017-03-10 15:45:00,45.72,45.75,45.72,45.75,153265.0,39.4319,39.4578,39.4319,39.4578,153265.0
2017-03-10 15:50:00,45.74,45.78,45.73,45.78,183174.0,39.4492,39.4837,39.4405,39.4837,183174.0
2017-03-10 15:55:00,45.78,45.79,45.7,45.73,508090.0,39.4837,39.4923,39.4147,39.4405,508090.0
2017-03-13 09:30:00,45.65,45.78,45.63,45.72,123998.0,39.3715,39.4837,39.3543,39.4319,123998.0
2017-03-13 09:35:00,45.73,45.73,45.57,45.58,35956.0,39.4405,39.4405,39.3025,39.3112,35956.0
2017-03-13 09:40:00,45.57,45.58,45.5,45.53,95357.0,39.3025,39.3112,39.2422,39.268,95357.0
2017-03-13 09:45:00,45.54,45.55,45.44,45.45,52492.0,39.2767,39.2853,39.1904,39.199,52492.0
2017-03-13 09:50:00,45.44,45.44,45.34,45.35,71864.0,39.1904,39.1904,39.1042,39.1128,71864.0
2017-03-13 09:55:00,45.36,45.41,45.35,45.35,38842.0,39.1214,39.1645,39.1128,39.1128,38842.0
2017-03-13 10:00:00,45.35,45.36,45.29,45.31,63142.0,39.1128,39.1214,39.061,39.0783,63142.0
2017-03-13 10:05:00,45.3,45.31,45.23,45.23,53023.0,39.0697,39.0783,39.0093,39.0093,53023.0
2017-03-13 10:10:00,45.23,45.34,45.23,45.26,105011.0,39.0093,39.1042,39.0093,39.0352,105011.0
2017-03-13 10:15:00,45.27,45.33,45.25,45.29,198908.0,39.0438,39.0955,39.0266,39.061,198908.0
2017-03-13 10:20:00,45.28,45.33,45.27,45.31,42492.0,39.0524,39.0955,39.0438,39.0783,42492.0
2017-03-13 10:25:00,45.31,45.31,45.25,45.26,41778.0,39.0783,39.0783,39.0266,39.0352,41778.0
2017-03-13 10:30:00,45.27,45.32,45.26,45.28,73020.0,39.0438,39.0869,39.0352,39.0524,73020.0
2017-03-13 10:35:00,45.28,45.38,45.28,45.38,80453.0,39.0524,39.1387,39.0524,39.1387,80453.0
2017-03-13 10:40:00,45.38,45.41,45.37,45.4,112149.0,39.1387,39.1645,39.13,39.1559,112149.0
2017-03-13 10:45:00,45.41,45.41,45.35,45.36,78936.0,39.1645,39.1645,39.1128,39.1214,78936.0
2017-03-13 10:50:00,45.36,45.41,45.34,45.41,74284.0,39.1214,39.1645,39.1042,39.1645,74284.0
2017-03-13 10:55:00,45.4,45.42,45.35,45.39,82778.0,39.1559,39.1732,39.1128,39.1473,82778.0
2017-03-13 11:00:00,45.39,45.43,45.38,45.43,37492.0,39.1473,39.1818,39.1387,39.1818,37492.0
2017-03-13 11:05:00,45.43,45.47,45.42,45.45,51118.0,39.1818,39.2163,39.1732,39.199,51118.0
2017-03-13 11:10:00,45.45,45.48,45.44,45.44,47602.0,39.199,39.2249,39.1904,39.1904,47602.0
2017-03-13 11:15:00,45.45,45.45,45.41,45.41,46585.0,39.199,39.199,39.1645,39.1645,46585.0
2017-03-13 11:20:00,45.41,45.42,45.4,45.41,17668.0,39.1645,39.1732,39.1559,39.1645,17668.0
2017-03-13 11:25:00,45.41,45.41,45.38,45.41,53784.0,39.1645,39.1645,39.1387,39.1645,53784.0
2017-03-13 11:30:00,45.41,45.41,45.36,45.37,46179.0,39.1645,39.1645,39.1214,39.13,46179.0
2017-03-13 11:35:00,45.38,45.39,45.34,45.34,56031.0,39.1387,39.1473,39.1042,39.1042,56031.0
2017-03-13 11:40:00,45.34,45.35,45.31,45.32,56867.0,39.1042,39.1128,39.0783,39.0869,56867.0
2017-03-13 11:45:00,45.31,45.32,45.27,45.28,91845.0,39.0783,39.0869,39.0438,39.0524,91845.0
2017-03-13 11:50:00,45.28,45.41,45.27,45.37,134205.0,39.0524,39.1645,39.0438,39.13,134205.0
2017-03-13 11:55:00,45.38,45.42,45.37,45.4,51294.0,39.1387,39.1732,39.13,39.1559,51294.0
2017-03-13 12:00:00,45.4,45.52,45.4,45.52,57713.0,39.1559,39.2594,39.1559,39.2594,57713.0
2017-03-13 12:05:00,45.51,45.51,45.45,45.47,29659.0,39.2508,39.2508,39.199,39.2163,29659.0
2017-03-13 12:10:00,45.46,45.48,45.44,45.45,30229.0,39.2077,39.2249,39.1904,39.199,30229.0
2017-03-13 12:15:00,45.46,45.46,45.43,45.46,14330.0,39.2077,39.2077,39.1818,39.2077,14330.0
2017-03-13 12:20:00,45.46,45.48,45.45,45.45,28745.0,39.2077,39.2249,39.199,39.199,28745.0
2017-03-13 12:25:00,45.46,45.48,45.46,45.46,6687.0,39.2077,39.2249,39.2077,39.2077,6687.0
2017-03-13 12:30:00,45.46,45.47,45.44,45.44,8831.0,39.2077,39.2163,39.1904,39.1904,8831.0
2017-03-13 12:35:00,45.45,45.47,45.44,45.45,20274.0,39.199,39.2163,39.1904,39.199,20274.0
2017-03-13 12:40:00,45.46,45.48,45.45,45.47,14602.0,39.2077,39.2249,39.199,39.2163,14602.0
2017-03-13 12:45:00,45.47,45.49,45.4,45.43,70615.0,39.2163,39.2335,39.1559,39.1818,70615.0
2017-03-13 12:50:00,45.43,45.44,45.41,45.42,8559.0,39.1818,39.1904,39.1645,39.1732,8559.0
2017-03-13 12:55:00,45.42,45.45,45.42,45.44,18403.0,39.1732,39.199,39.1732,39.1904,18403.0
2017-03-13 13:00:00,45.45,45.45,45.42,45.43,27770.0,39.199,39.199,39.1732,39.1818,27770.0
2017-03-13 13:05:00,45.43,45.45,45.41,45.44,18756.0,39.1818,39.199,39.1645,39.1904,18756.0
2017-03-13 13:10:00,45.44,45.45,45.42,45.45,28795.0,39.1904,39.199,39.1732,39.199,28795.0
2017-03-13 13:15:00,45.45,45.45,45.43,45.43,12121.0,39.199,39.199,39.1818,39.1818,12121.0
2017-03-13 13:20:00,45.44,45.47,45.43,45.46,13251.0,39.1904,39.2163,39.1818,39.2077,13251.0
2017-03-13 13:25:00,45.46,45.48,45.45,45.48,15647.0,39.2077,39.2249,39.199,39.2249,15647.0
2017-03-13 13:30:00,45.48,45.5,45.46,45.5,139333.0,39.2249,39.2422,39.2077,39.2422,139333.0
2017-03-13 13:35:00,45.49,45.5,45.47,45.49,19653.0,39.2335,39.2422,39.2163,39.2335,19653.0
2017-03-13 13:40:00,45.49,45.52,45.49,45.52,36461.0,39.2335,39.2594,39.2335,39.2594,36461.0
2017-03-13 13:45:00,45.52,45.52,45.51,45.52,14495.0,39.2594,39.2594,39.2508,39.2594,14495.0
2017-03-13 13:50:00,45.52,45.52,45.51,45.51,25303.0,39.2594,39.2594,39.2508,39.2508,25303.0
2017-03-13 13:55:00,45.52,45.52,45.5,45.52,28414.0,39.2594,39.2594,39.2422,39.2594,28414.0
2017-03-13 14:00:00,45.52,45.52,45.51,45.52,14128.0,39.2594,39.2594,39.2508,39.2594,14128.0
2017-03-13 14:05:00,45.52,45.53,45.51,45.53,27419.0,39.2594,39.268,39.2508,39.268,27419.0
2017-03-13 14:10:00,45.53,45.56,45.52,45.55,94621.0,39.268,39.2939,39.2594,39.2853,94621.0
2017-03-13 14:15:00,45.55,45.61,45.55,45.59,38635.0,39.2853,39.337,39.2853,39.3198,38635.0
2017-03-13 14:20:00,45.59,45.61,45.58,45.59,46925.0,39.3198,39.337,39.3112,39.3198,46925.0
2017-03-13 14:25:00,45.59,45.61,45.58,45.59,37495.0,39.3198,39.337,39.3112,39.3198,37495.0
2017-03-13 14:30:00,45.59,45.61,45.59,45.59,24310.0,39.3198,39.337,39.3198,39.3198,24310.0
2017-03-13 14:35:00,45.59,45.6,45.57,45.57,43932.0,39.3198,39.3284,39.3025,39.3025,43932.0
2017-03-13 14:40:00,45.57,45.59,45.57,45.58,89719.0,39.3025,39.3198,39.3025,39.3112,89719.0
2017-03-13 14:45:00,45.58,45.59,45.58,45.59,12196.0,39.3112,39.3198,39.3112,39.3198,12196.0
2017-03-13 14:50:00,45.59,45.6,45.58,45.6,48360.0,39.3198,39.3284,39.3112,39.3284,48360.0
2017-03-13 14:55:00,45.59,45.61,45.59,45.61,50438.0,39.3198,39.337,39.3198,39.337,50438.0
2017-03-13 15:00:00,45.61,45.61,45.6,45.61,14421.0,39.337,39.337,39.3284,39.337,14421.0
2017-03-13 15:05:00,45.61,45.61,45.56,45.58,51471.0,39.337,39.337,39.2939,39.3112,51471.0
2017-03-13 15:10:00,45.58,45.58,45.55,45.55,29337.0,39.3112,39.3112,39.2853,39.2853,29337.0
2017-03-13 15:15:00,45.55,45.56,45.52,45.54,71129.0,39.2853,39.2939,39.2594,39.2767,71129.0
2017-03-13 15:20:00,45.54,45.54,45.49,45.49,127981.0,39.2767,39.2767,39.2335,39.2335,127981.0
2017-03-13 15:25:00,45.49,45.51,45.49,45.5,71150.0,39.2335,39.2508,39.2335,39.2422,71150.0
2017-03-13 15:30:00,45.5,45.53,45.49,45.53,96021.0,39.2422,39.268,39.2335,39.268,96021.0
2017-03-13 15:35:00,45.53,45.58,45.52,45.56,94703.0,39.268,39.3112,39.2594,39.2939,94703.0
2017-03-13 15:40:00,45.55,45.56,45.54,45.55,106590.0,39.2853,39.2939,39.2767,39.2853,106590.0
2017-03-13 15:45:00,45.55,45.56,45.54,45.55,149061.0,39.2853,39.2939,39.2767,39.2853,149061.0
2017-03-13 15:50:00,45.55,45.56,45.55,45.55,75698.0,39.2853,39.2939,39.2853,39.2853,75698.0
2017-03-13 15:55:00,45.55,45.56,45.53,45.54,397731.0,39.2853,39.2939,39.268,39.2767,397731.0
2017-03-14 09:30:00,45.18,45.25,45.06,45.12,240911.0,38.9662,39.0266,38.8627,38.9144,240911.0
2017-03-14 09:35:00,45.12,45.22,45.11,45.15,215151.0,38.9144,39.0007,38.9058,38.9403,215151.0
2017-03-14 09:40:00,45.14,45.22,45.12,45.13,111100.0,38.9317,39.0007,38.9144,38.9231,111100.0
2017-03-14 09:45:00,45.14,45.17,45.08,45.08,104511.0,38.9317,38.9576,38.8799,38.8799,104511.0
2017-03-14 09:50:00,45.08,45.11,45.02,45.03,137050.0,38.8799,38.9058,38.8282,38.8368,137050.0
2017-03-14 09:55:00,45.03,45.09,45.01,45.07,128191.0,38.8368,38.8886,38.8196,38.8713,128191.0
2017-03-14 10:00:00,45.08,45.09,45.03,45.04,94069.0,38.8799,38.8886,38.8368,38.8454,94069.0
2017-03-14 10:05:00,45.03,45.04,44.98,44.98,107140.0,38.8368,38.8454,38.7937,38.7937,107140.0
2017-03-14 10:10:00,44.98,44.98,44.92,44.94,93352.0,38.7937,38.7937,38.7419,38.7592,93352.0
2017-03-14 10:15:00,44.94,44.99,44.92,44.97,99056.0,38.7592,38.8023,38.7419,38.7851,99056.0
2017-03-14 10:20:00,44.97,44.99,44.91,44.92,168737.0,38.7851,38.8023,38.7333,38.7419,168737.0
2017-03-14 10:25:00,44.91,44.95,44.88,44.95,44532.0,38.7333,38.7678,38.7074,38.7678,44532.0
2017-03-14 10:30:00,44.94,44.98,44.9,44.97,53612.0,38.7592,38.7937,38.7247,38.7851,53612.0
2017-03-14 10:35:00,44.98,45.02,44.96,44.98,94873.0,38.7937,38.8282,38.7764,38.7937,94873.0
2017-03-14 10:40:00,44.98,44.99,44.93,44.97,77960.0,38.7937,38.8023,38.7506,38.7851,77960.0
2017-03-14 10:45:00,44.97,45.0,44.95,44.98,58714.0,38.7851,38.8109,38.7678,38.7937,58714.0
2017-03-14 10:50:00,44.98,45.01,44.97,45.0,79038.0,38.7937,38.8196,38.7851,38.8109,79038.0
2017-03-14 10:55:00,45.0,45.03,44.99,45.02,109749.0,38.8109,38.8368,38.8023,38.8282,109749.0
2017-03-14 11:00:00,45.03,45.05,45.01,45.05,68527.0,38.8368,38.8541,38.8196,38.8541,68527.0
2017-03-14 11:05:00,45.05,45.1,45.04,45.1,47106.0,38.8541,38.8972,38.8454,38.8972,47106.0
2017-03-14 11:10:00,45.09,45.09,45.04,45.07,57755.0,38.8886,38.8886,38.8454,38.8713,57755.0
2017-03-14 11:15:00,45.07,45.08,45.05,45.07,46918.0,38.8713,38.8799,38.8541,38.8713,46918.0
2017-03-14 11:20:00,45.08,45.1,45.04,45.06,53439.0,38.8799,38.8972,38.8454,38.8627,53439.0
2017-03-14 11:25:00,45.07,45.1,45.06,45.09,61494.0,38.8713,38.8972,38.8627,38.8886,61494.0
2017-03-14 11:30:00,45.09,45.11,45.07,45.09,74591.0,38.8886,38.9058,38.8713,38.8886,74591.0
2017-03-14 11:35:00,45.1,45.1,45.09,45.1,38031.0,38.8972,38.8972,38.8886,38.8972,38031.0
2017-03-14 11:40:00,45.1,45.11,45.05,45.05,72024.0,38.8972,38.9058,38.8541,38.8541,72024.0
2017-03-14 11:45:00,45.06,45.08,45.04,45.08,34852.0,38.8627,38.8799,38.8454,38.8799,34852.0
2017-03-14 11:50:00,45.08,45.09,45.06,45.08,39810.0,38.8799,38.8886,38.8627,38.8799,39810.0
2017-03-14 11:55:00,45.08,45.14,45.07,45.12,45420.0,38.8799,38.9317,38.8713,38.9144,45420.0
2017-03-14 12:00:00,45.12,45.14,45.09,45.1,44917.0,38.9144,38.9317,38.8886,38.8972,44917.0
2017-03-14 12:05:00,45.1,45.11,45.04,45.04,42104.0,38.8972,38.9058,38.8454,38.8454,42104.0
2017-03-14 12:10:00,45.04,45.05,44.97,44.99,61942.0,38.8454,38.8541,38.7851,38.8023,61942.0
2017-03-14 12:15:00,45.0,45.01,44.97,44.99,24679.0,38.8109,38.8196,38.7851,38.8023,24679.0
2017-03-14 12:20:00,45.0,45.01,44.97,44.99,42384.0,38.8109,38.8196,38.7851,38.8023,42384.0
2017-03-14 12:25:00,44.99,45.01,44.91,44.93,117311.0,38.8023,38.8196,38.7333,38.7506,117311.0
2017-03-14 12:30:00,44.93,44.96,44.92,44.95,48313.0,38.7506,38.7764,38.7419,38.7678,48313.0
2017-03-14 12:35:00,44.95,44.98,44.94,44.96,34297.0,38.7678,38.7937,38.7592,38.7764,34297.0
2017-03-14 12:40:00,44.96,44.97,44.93,44.96,27822.0,38.7764,38.7851,38.7506,38.7764,27822.0
2017-03-14 12:45:00,44.96,44.99,44.95,44.97,17798.0,38.7764,38.8023,38.7678,38.7851,17798.0
2017-03-14 12:50:00,44.97,45.01,44.96,45.01,31226.0,38.7851,38.8196,38.7764,38.8196,31226.0
2017-03-14 12:55:00,45.01,45.04,44.98,45.0,62465.0,38.8196,38.8454,38.7937,38.8109,62465.0
2017-03-14 13:00:00,45.0,45.03,44.98,44.99,58051.0,38.8109,38.8368,38.7937,38.8023,58051.0
2017-03-14 13:05:00,45.0,45.01,44.97,44.98,43556.0,38.8109,38.8196,38.7851,38.7937,43556.0
2017-03-14 13:10:00,44.98,45.04,44.97,45.02,61919.0,38.7937,38.8454,38.7851,38.8282,61919.0
2017-03-14 13:15:00,45.02,45.04,44.98,44.99,43784.0,38.8282,38.8454,38.7937,38.8023,43784.0
2017-03-14 13:20:00,44.98,44.99,44.95,44.95,21733.0,38.7937,38.8023,38.7678,38.7678,21733.0
2017-03-14 13:25:00,44.95,45.0,44.95,44.96,74422.0,38.7678,38.8109,38.7678,38.7764,74422.0
2017-03-14 13:30:00,44.96,44.97,44.93,44.94,29765.0,38.7764,38.7851,38.7506,38.7592,29765.0
2017-03-14 13:35:00,44.95,44.96,44.92,44.96,47149.0,38.7678,38.7764,38.7419,38.7764,47149.0
2017-03-14 13:40:00,44.96,44.97,44.94,44.95,35031.0,38.7764,38.7851,38.7592,38.7678,35031.0
2017-03-14 13:45:00,44.96,44.97,44.95,44.95,20111.0,38.7764,38.7851,38.7678,38.7678,20111.0
2017-03-14 13:50:00,44.95,44.96,44.94,44.95,27422.0,38.7678,38.7764,38.7592,38.7678,27422.0
2017-03-14 13:55:00,44.95,45.0,44.9,44.96,166505.0,38.7678,38.8109,38.7247,38.7764,166505.0
2017-03-14 14:00:00,44.97,44.97,44.94,44.95,56774.0,38.7851,38.7851,38.7592,38.7678,56774.0
2017-03-14 14:05:00,44.95,44.96,44.94,44.95,27469.0,38.7678,38.7764,38.7592,38.7678,27469.0
2017-03-14 14:10:00,44.95,44.98,44.94,44.96,43451.0,38.7678,38.7937,38.7592,38.7764,43451.0
2017-03-14 14:15:00,44.96,45.01,44.96,44.96,73135.0,38.7764,38.8196,38.7764,38.7764,73135.0
2017-03-14 14:20:00,44.96,44.97,44.94,44.95,47063.0,38.7764,38.7851,38.7592,38.7678,47063.0
2017-03-14 14:25:00,44.95,44.98,44.94,44.95,56051.0,38.7678,38.7937,38.7592,38.7678,56051.0
2017-03-14 14:30:00,44.96,44.96,44.93,44.96,62304.0,38.7764,38.7764,38.7506,38.7764,62304.0
2017-03-14 14:35:00,44.96,44.96,44.92,44.93,51300.0,38.7764,38.7764,38.7419,38.7506,51300.0
2017-03-14 14:40:00,44.94,44.95,44.93,44.93,38413.0,38.7592,38.7678,38.7506,38.7506,38413.0
2017-03-14 14:45:00,44.93,44.93,44.87,44.9,103501.0,38.7506,38.7506,38.6988,38.7247,103501.0
2017-03-14 14:50:00,44.89,44.92,44.87,44.9,52719.0,38.7161,38.7419,38.6988,38.7247,52719.0
2017-03-14 14:55:00,44.9,44.95,44.89,44.95,35742.0,38.7247,38.7678,38.7161,38.7678,35742.0
2017-03-14 15:00:00,44.95,44.97,44.94,44.97,33857.0,38.7678,38.7851,38.7592,38.7851,33857.0
2017-03-14 15:05:00,44.97,44.98,44.95,44.96,61563.0,38.7851,38.7937,38.7678,38.7764,61563.0
2017-03-14 15:10:00,44.96,44.98,44.95,44.96,55543.0,38.7764,38.7937,38.7678,38.7764,55543.0
2017-03-14 15:15:00,44.95,44.96,44.94,44.95,43781.0,38.7678,38.7764,38.7592,38.7678,43781.0
2017-03-14 15:20:00,44.95,44.97,44.94,44.97,41636.0,38.7678,38.7851,38.7592,38.7851,41636.0
2017-03-14 15:25:00,44.97,44.98,44.96,44.97,88244.0,38.7851,38.7937,38.7764,38.7851,88244.0
2017-03-14 15:30:00,44.97,44.97,44.92,44.92,121161.0,38.7851,38.7851,38.7419,38.7419,121161.0
2017-03-14 15:35:00,44.92,44.93,44.85,44.86,95646.0,38.7419,38.7506,38.6816,38.6902,95646.0
2017-03-14 15:40:00,44.85,44.87,44.77,44.81,330289.0,38.6816,38.6988,38.6126,38.6471,330289.0
2017-03-14 15:45:00,44.81,44.87,44.8,44.87,210683.0,38.6471,38.6988,38.6384,38.6988,210683.0
2017-03-14 15:50:00,44.87,44.87,44.82,44.83,329291.0,38.6988,38.6988,38.6557,38.6643,329291.0
2017-03-14 15:55:00,44.83,44.85,44.8,44.81,511120.0,38.6643,38.6816,38.6384,38.6471,511120.0
2017-03-15 09:30:00,44.91,45.0,44.9,45.0,88392.0,38.7333,38.8109,38.7247,38.8109,88392.0
2017-03-15 09:35:00,45.0,45.08,45.0,45.05,35016.0,38.8109,38.8799,38.8109,38.8541,35016.0
2017-03-15 09:40:00,45.05,45.11,45.05,45.07,40738.0,38.8541,38.9058,38.8541,38.8713,40738.0
2017-03-15 09:45:00,45.07,45.13,45.07,45.1,79393.0,38.8713,38.9231,38.8713,38.8972,79393.0
2017-03-15 09:50:00,45.11,45.12,45.08,45.09,53378.0,38.9058,38.9144,38.8799,38.8886,53378.0
2017-03-15 09:55:00,45.1,45.12,45.09,45.12,57031.0,38.8972,38.9144,38.8886,38.9144,57031.0
2017-03-15 10:00:00,45.12,45.16,45.1,45.12,57657.0,38.9144,38.9489,38.8972,38.9144,57657.0
2017-03-15 10:05:00,45.13,45.14,45.09,45.11,67364.0,38.9231,38.9317,38.8886,38.9058,67364.0
2017-03-15 10:10:00,45.1,45.1,45.03,45.03,62429.0,38.8972,38.8972,38.8368,38.8368,62429.0
2017-03-15 10:15:00,45.04,45.04,44.99,45.0,66920.0,38.8454,38.8454,38.8023,38.8109,66920.0
2017-03-15 10:20:00,45.0,45.0,44.93,44.94,42376.0,38.8109,38.8109,38.7506,38.7592,42376.0
2017-03-15 10:25:00,44.93,44.96,44.88,44.89,80302.0,38.7506,38.7764,38.7074,38.7161,80302.0
2017-03-15 10:30:00,44.89,44.93,44.88,44.9,71519.0,38.7161,38.7506,38.7074,38.7247,71519.0
2017-03-15 10:35:00,44.9,44.96,44.89,44.95,71916.0,38.7247,38.7764,38.7161,38.7678,71916.0
2017-03-15 10:40:00,44.95,44.96,44.87,44.87,63120.0,38.7678,38.7764,38.6988,38.6988,63120.0
2017-03-15 10:45:00,44.87,44.92,44.86,44.92,73956.0,38.6988,38.7419,38.6902,38.7419,73956.0
2017-03-15 10:50:00,44.93,44.95,44.92,44.93,30574.0,38.7506,38.7678,38.7419,38.7506,30574.0
2017-03-15 10:55:00,44.93,44.98,44.91,44.94,39186.0,38.7506,38.7937,38.7333,38.7592,39186.0
2017-03-15 11:00:00,44.95,44.95,44.87,44.87,67698.0,38.7678,38.7678,38.6988,38.6988,67698.0
2017-03-15 11:05:00,44.88,44.91,44.87,44.91,133678.0,38.7074,38.7333,38.6988,38.7333,133678.0
2017-03-15 11:10:00,44.91,45.0,44.9,45.0,111386.0,38.7333,38.8109,38.7247,38.8109,111386.0
2017-03-15 11:15:00,45.0,45.0,44.97,45.0,39513.0,38.8109,38.8109,38.7851,38.8109,39513.0
2017-03-15 11:20:00,45.0,45.0,44.97,44.98,61369.0,38.8109,38.8109,38.7851,38.7937,61369.0
2017-03-15 11:25:00,44.97,44.98,44.95,44.96,65084.0,38.7851,38.7937,38.7678,38.7764,65084.0
2017-03-15 11:30:00,44.96,44.99,44.95,44.98,53698.0,38.7764,38.8023,38.7678,38.7937,53698.0
2017-03-15 11:35:00,44.98,45.01,44.96,44.96,104368.0,38.7937,38.8196,38.7764,38.7764,104368.0
2017-03-15 11:40:00,44.97,44.98,44.95,44.98,32302.0,38.7851,38.7937,38.7678,38.7937,32302.0
2017-03-15 11:45:00,44.98,44.99,44.95,44.98,39855.0,38.7937,38.8023,38.7678,38.7937,39855.0
2017-03-15 11:50:00,44.98,44.99,44.96,44.97,25751.0,38.7937,38.8023,38.7764,38.7851,25751.0
2017-03-15 11:55:00,44.96,44.99,44.95,44.98,29091.0,38.7764,38.8023,38.7678,38.7937,29091.0
2017-03-15 12:00:00,44.98,44.99,44.95,44.96,58908.0,38.7937,38.8023,38.7678,38.7764,58908.0
2017-03-15 12:05:00,44.96,44.98,44.96,44.97,17570.0,38.7764,38.7937,38.7764,38.7851,17570.0
2017-03-15 12:10:00,44.98,44.99,44.97,44.99,20795.0,38.7937,38.8023,38.7851,38.8023,20795.0
2017-03-15 12:15:00,44.98,44.99,44.97,44.98,29032.0,38.7937,38.8023,38.7851,38.7937,29032.0
2017-03-15 12:20:00,44.98,44.98,44.95,44.98,23438.0,38.7937,38.7937,38.7678,38.7937,23438.0
2017-03-15 12:25:00,44.97,45.03,44.97,45.02,18972.0,38.7851,38.8368,38.7851,38.8282,18972.0
2017-03-15 12:30:00,45.03,45.06,45.01,45.05,30176.0,38.8368,38.8627,38.8196,38.8541,30176.0
2017-03-15 12:35:00,45.05,45.05,45.02,45.04,32185.0,38.8541,38.8541,38.8282,38.8454,32185.0
2017-03-15 12:40:00,45.04,45.06,44.99,45.01,42890.0,38.8454,38.8627,38.8023,38.8196,42890.0
2017-03-15 12:45:00,45.02,45.06,45.01,45.05,25191.0,38.8282,38.8627,38.8196,38.8541,25191.0
2017-03-15 12:50:00,45.05,45.1,45.04,45.1,31410.0,38.8541,38.8972,38.8454,38.8972,31410.0
2017-03-15 12:55:00,45.1,45.14,45.09,45.1,33667.0,38.8972,38.9317,38.8886,38.8972,33667.0
2017-03-15 13:00:00,45.1,45.12,45.09,45.1,21019.0,38.8972,38.9144,38.8886,38.8972,21019.0
2017-03-15 13:05:00,45.1,45.13,45.09,45.12,23381.0,38.8972,38.9231,38.8886,38.9144,23381.0
2017-03-15 13:10:00,45.13,45.13,45.08,45.08,21384.0,38.9231,38.9231,38.8799,38.8799,21384.0
2017-03-15 13:15:00,45.09,45.09,45.04,45.05,40497.0,38.8886,38.8886,38.8454,38.8541,40497.0
2017-03-15 13:20:00,45.05,45.06,45.03,45.04,44777.0,38.8541,38.8627,38.8368,38.8454,44777.0
2017-03-15 13:25:00,45.04,45.05,45.03,45.04,27629.0,38.8454,38.8541,38.8368,38.8454,27629.0
2017-03-15 13:30:00,45.04,45.04,45.02,45.03,21574.0,38.8454,38.8454,38.8282,38.8368,21574.0
2017-03-15 13:35:00,45.03,45.03,44.98,44.98,51900.0,38.8368,38.8368,38.7937,38.7937,51900.0
2017-03-15 13:40:00,44.99,45.01,44.98,45.01,39734.0,38.8023,38.8196,38.7937,38.8196,39734.0
2017-03-15 13:45:00,45.01,45.09,45.0,45.09,98006.0,38.8196,38.8886,38.8109,38.8886,98006.0
2017-03-15 13:50:00,45.09,45.09,45.0,45.03,68461.0,38.8886,38.8886,38.8109,38.8368,68461.0
2017-03-15 13:55:00,45.02,45.04,44.97,44.99,51446.0,38.8282,38.8454,38.7851,38.8023,51446.0
2017-03-15 14:00:00,45.0,45.19,45.0,45.18,119869.0,38.8109,38.9748,38.8109,38.9662,119869.0
2017-03-15 14:05:00,45.18,45.28,45.18,45.18,73771.0,38.9662,39.0524,38.9662,38.9662,73771.0
2017-03-15 14:10:00,45.19,45.25,45.16,45.19,63508.0,38.9748,39.0266,38.9489,38.9748,63508.0
2017-03-15 14:15:00,45.19,45.19,45.16,45.16,37826.0,38.9748,38.9748,38.9489,38.9489,37826.0
2017-03-15 14:20:00,45.17,45.21,45.16,45.21,35752.0,38.9576,38.9921,38.9489,38.9921,35752.0
2017-03-15 14:25:00,45.21,45.21,45.17,45.19,64078.0,38.9921,38.9921,38.9576,38.9748,64078.0
2017-03-15 14:30:00,45.19,45.19,45.09,45.11,69053.0,38.9748,38.9748,38.8886,38.9058,69053.0
2017-03-15 14:35:00,45.11,45.14,45.1,45.14,85172.0,38.9058,38.9317,38.8972,38.9317,85172.0
2017-03-15 14:40:00,45.14,45.19,45.13,45.17,40372.0,38.9317,38.9748,38.9231,38.9576,40372.0
2017-03-15 14:45:00,45.18,45.28,45.18,45.25,70004.0,38.9662,39.0524,38.9662,39.0266,70004.0
2017-03-15 14:50:00,45.26,45.28,45.24,45.27,42487.0,39.0352,39.0524,39.0179,39.0438,42487.0
2017-03-15 14:55:00,45.27,45.28,45.23,45.27,76719.0,39.0438,39.0524,39.0093,39.0438,76719.0
2017-03-15 15:00:00,45.27,45.3,45.24,45.25,53320.0,39.0438,39.0697,39.0179,39.0266,53320.0
2017-03-15 15:05:00,45.25,45.3,45.25,45.3,47671.0,39.0266,39.0697,39.0266,39.0697,47671.0
2017-03-15 15:10:00,45.3,45.32,45.27,45.32,56139.0,39.0697,39.0869,39.0438,39.0869,56139.0
2017-03-15 15:15:00,45.33,45.36,45.32,45.34,128228.0,39.0955,39.1214,39.0869,39.1042,128228.0
2017-03-15 15:20:00,45.34,45.35,45.31,45.33,64980.0,39.1042,39.1128,39.0783,39.0955,64980.0
2017-03-15 15:25:00,45.33,45.34,45.31,45.32,68323.0,39.0955,39.1042,39.0783,39.0869,68323.0
2017-03-15 15:30:00,45.32,45.4,45.31,45.36,159540.0,39.0869,39.1559,39.0783,39.1214,159540.0
2017-03-15 15:35:00,45.36,45.37,45.33,45.34,68597.0,39.1214,39.13,39.0955,39.1042,68597.0
2017-03-15 15:40:00,45.34,45.35,45.31,45.31,95647.0,39.1042,39.1128,39.0783,39.0783,95647.0
2017-03-15 15:45:00,45.32,45.34,45.29,45.3,180639.0,39.0869,39.1042,39.061,39.0697,180639.0
2017-03-15 15:50:00,45.31,45.36,45.3,45.34,220337.0,39.0783,39.1214,39.0697,39.1042,220337.0
2017-03-15 15:55:00,45.35,45.35,45.29,45.31,688105.0,39.1128,39.1128,39.061,39.0783,688105.0
2017-03-16 09:30:00,45.17,45.37,45.07,45.12,115684.0,38.9576,39.13,38.8713,38.9144,115684.0
2017-03-16 09:35:00,45.12,45.14,45.06,45.07,75311.0,38.9144,38.9317,38.8627,38.8713,75311.0
2017-03-16 09:40:00,45.07,45.1,45.04,45.06,99706.0,38.8713,38.8972,38.8454,38.8627,99706.0
2017-03-16 09:45:00,45.07,45.07,45.02,45.05,89561.0,38.8713,38.8713,38.8282,38.8541,89561.0
2017-03-16 09:50:00,45.05,45.05,44.98,44.98,87033.0,38.8541,38.8541,38.7937,38.7937,87033.0
2017-03-16 09:55:00,44.99,44.99,44.95,44.95,50388.0,38.8023,38.8023,38.7678,38.7678,50388.0
2017-03-16 10:00:00,44.96,45.02,44.96,45.0,75753.0,38.7764,38.8282,38.7764,38.8109,75753.0
2017-03-16 10:05:00,45.0,45.01,44.95,44.95,44556.0,38.8109,38.8196,38.7678,38.7678,44556.0
2017-03-16 10:10:00,44.95,44.96,44.87,44.88,118000.0,38.7678,38.7764,38.6988,38.7074,118000.0
2017-03-16 10:15:00,44.87,44.88,44.81,44.86,86136.0,38.6988,38.7074,38.6471,38.6902,86136.0
2017-03-16 10:20:00,44.86,44.9,44.84,44.88,77164.0,38.6902,38.7247,38.6729,38.7074,77164.0
2017-03-16 10:25:00,44.88,44.89,44.84,44.84,82168.0,38.7074,38.7161,38.6729,38.6729,82168.0
2017-03-16 10:30:00,44.84,44.88,44.83,44.86,88093.0,38.6729,38.7074,38.6643,38.6902,88093.0
2017-03-16 10:35:00,44.86,44.87,44.81,44.81,45420.0,38.6902,38.6988,38.6471,38.6471,45420.0
2017-03-16 10:40:00,44.81,44.82,44.76,44.77,61340.0,38.6471,38.6557,38.6039,38.6126,61340.0
2017-03-16 10:45:00,44.77,44.79,44.76,44.78,86385.0,38.6126,38.6298,38.6039,38.6212,86385.0
2017-03-16 10:50:00,44.78,44.79,44.68,44.68,177793.0,38.6212,38.6298,38.5349,38.5349,177793.0
2017-03-16 10:55:00,44.68,44.72,44.61,44.71,155572.0,38.5349,38.5694,38.4746,38.5608,155572.0
2017-03-16 11:00:00,44.71,44.79,44.66,44.72,169913.0,38.5608,38.6298,38.5177,38.5694,169913.0
2017-03-16 11:05:00,44.72,44.83,44.71,44.82,55304.0,38.5694,38.6643,38.5608,38.6557,55304.0
2017-03-16 11:10:00,44.83,44.84,44.8,44.8,38010.0,38.6643,38.6729,38.6384,38.6384,38010.0
2017-03-16 11:15:00,44.79,44.84,44.78,44.83,60233.0,38.6298,38.6729,38.6212,38.6643,60233.0
2017-03-16 11:20:00,44.83,44.84,44.81,44.83,48363.0,38.6643,38.6729,38.6471,38.6643,48363.0
2017-03-16 11:25:00,44.83,44.84,44.78,44.78,29333.0,38.6643,38.6729,38.6212,38.6212,29333.0
2017-03-16 11:30:00,44.77,44.78,44.73,44.74,54442.0,38.6126,38.6212,38.5781,38.5867,54442.0
2017-03-16 11:35:00,44.73,44.76,44.72,44.73,16763.0,38.5781,38.6039,38.5694,38.5781,16763.0
2017-03-16 11:40:00,44.73,44.73,44.69,44.71,61133.0,38.5781,38.5781,38.5436,38.5608,61133.0
2017-03-16 11:45:00,44.72,44.72,44.69,44.71,32731.0,38.5694,38.5694,38.5436,38.5608,32731.0
2017-03-16 11:50:00,44.7,44.74,44.7,44.72,62279.0,38.5522,38.5867,38.5522,38.5694,62279.0
2017-03-16 11:55:00,44.73,44.73,44.68,44.69,116428.0,38.5781,38.5781,38.5349,38.5436,116428.0
2017-03-16 12:00:00,44.69,44.76,44.69,44.75,40599.0,38.5436,38.6039,38.5436,38.5953,40599.0
2017-03-16 12:05:00,44.75,44.76,44.73,44.75,35749.0,38.5953,38.6039,38.5781,38.5953,35749.0
2017-03-16 12:10:00,44.75,44.77,44.71,44.73,98483.0,38.5953,38.6126,38.5608,38.5781,98483.0
2017-03-16 12:15:00,44.73,44.8,44.72,44.8,32679.0,38.5781,38.6384,38.5694,38.6384,32679.0
2017-03-16 12:20:00,44.8,44.83,44.79,44.83,28359.0,38.6384,38.6643,38.6298,38.6643,28359.0
2017-03-16 12:25:00,44.83,44.85,44.82,44.85,61792.0,38.6643,38.6816,38.6557,38.6816,61792.0
2017-03-16 12:30:00,44.84,44.85,44.82,44.83,26126.0,38.6729,38.6816,38.6557,38.6643,26126.0
2017-03-16 12:35:00,44.83,44.84,44.79,44.8,30393.0,38.6643,38.6729,38.6298,38.6384,30393.0
2017-03-16 12:40:00,44.79,44.82,44.79,44.81,19567.0,38.6298,38.6557,38.6298,38.6471,19567.0
2017-03-16 12:45:00,44.81,44.83,44.8,44.82,34121.0,38.6471,38.6643,38.6384,38.6557,34121.0
2017-03-16 12:50:00,44.82,44.83,44.8,44.83,48696.0,38.6557,38.6643,38.6384,38.6643,48696.0
2017-03-16 12:55:00,44.83,44.83,44.81,44.81,19446.0,38.6643,38.6643,38.6471,38.6471,19446.0
2017-03-16 13:00:00,44.82,44.82,44.81,44.82,13498.0,38.6557,38.6557,38.6471,38.6557,13498.0
2017-03-16 13:05:00,44.81,44.84,44.81,44.84,26597.0,38.6471,38.6729,38.6471,38.6729,26597.0
2017-03-16 13:10:00,44.84,44.85,44.83,44.84,31005.0,38.6729,38.6816,38.6643,38.6729,31005.0
2017-03-16 13:15:00,44.83,44.84,44.78,44.8,140634.0,38.6643,38.6729,38.6212,38.6384,140634.0
2017-03-16 13:20:00,44.81,44.81,44.79,44.79,47345.0,38.6471,38.6471,38.6298,38.6298,47345.0
2017-03-16 13:25:00,44.79,44.8,44.78,44.78,22066.0,38.6298,38.6384,38.6212,38.6212,22066.0
2017-03-16 13:30:00,44.79,44.83,44.78,44.81,27134.0,38.6298,38.6643,38.6212,38.6471,27134.0
2017-03-16 13:35:00,44.82,44.83,44.81,44.83,34518.0,38.6557,38.6643,38.6471,38.6643,34518.0
2017-03-16 13:40:00,44.83,44.84,44.82,44.83,18841.0,38.6643,38.6729,38.6557,38.6643,18841.0
2017-03-16 13:45:00,44.84,44.85,44.81,44.85,59149.0,38.6729,38.6816,38.6471,38.6816,59149.0
2017-03-16 13:50:00,44.85,44.87,44.84,44.87,47519.0,38.6816,38.6988,38.6729,38.6988,47519.0
2017-03-16 13:55:00,44.87,44.87,44.85,44.86,27068.0,38.6988,38.6988,38.6816,38.6902,27068.0
2017-03-16 14:00:00,44.86,44.87,44.85,44.85,17449.0,38.6902,38.6988,38.6816,38.6816,17449.0
2017-03-16 14:05:00,44.85,44.86,44.84,44.85,34014.0,38.6816,38.6902,38.6729,38.6816,34014.0
2017-03-16 14:10:00,44.85,44.86,44.84,44.85,26677.0,38.6816,38.6902,38.6729,38.6816,26677.0
2017-03-16 14:15:00,44.86,44.86,44.84,44.86,29383.0,38.6902,38.6902,38.6729,38.6902,29383.0
2017-03-16 14:20:00,44.86,44.86,44.85,44.86,13017.0,38.6902,38.6902,38.6816,38.6902,13017.0
2017-03-16 14:25:00,44.86,44.87,44.84,44.84,54470.0,38.6902,38.6988,38.6729,38.6729,54470.0
2017-03-16 14:30:00,44.84,44.88,44.84,44.87,42940.0,38.6729,38.7074,38.6729,38.6988,42940.0
2017-03-16 14:35:00,44.87,44.92,44.87,44.92,42553.0,38.6988,38.7419,38.6988,38.7419,42553.0
2017-03-16 14:40:00,44.91,44.93,44.9,44.92,38866.0,38.7333,38.7506,38.7247,38.7419,38866.0
2017-03-16 14:45:00,44.91,44.91,44.87,44.9,29836.0,38.7333,38.7333,38.6988,38.7247,29836.0
2017-03-16 14:50:00,44.9,44.91,44.88,44.89,27637.0,38.7247,38.7333,38.7074,38.7161,27637.0
2017-03-16 14:55:00,44.9,44.9,44.88,44.88,17953.0,38.7247,38.7247,38.7074,38.7074,17953.0
2017-03-16 15:00:00,44.88,44.9,44.85,44.9,50676.0,38.7074,38.7247,38.6816,38.7247,50676.0
2017-03-16 15:05:00,44.9,44.93,44.89,44.93,19088.0,38.7247,38.7506,38.7161,38.7506,19088.0
2017-03-16 15:10:00,44.92,44.93,44.87,44.88,57853.0,38.7419,38.7506,38.6988,38.7074,57853.0
2017-03-16 15:15:00,44.88,44.91,44.86,44.91,77315.0,38.7074,38.7333,38.6902,38.7333,77315.0
2017-03-16 15:20:00,44.91,44.98,44.91,44.98,52177.0,38.7333,38.7937,38.7333,38.7937,52177.0
2017-03-16 15:25:00,44.98,44.98,44.93,44.96,46920.0,38.7937,38.7937,38.7506,38.7764,46920.0
2017-03-16 15:30:00,44.95,44.96,44.92,44.93,64421.0,38.7678,38.7764,38.7419,38.7506,64421.0
2017-03-16 15:35:00,44.93,44.94,44.89,44.9,106188.0,38.7506,38.7592,38.7161,38.7247,106188.0
2017-03-16 15:40:00,44.89,44.98,44.89,44.98,99752.0,38.7161,38.7937,38.7161,38.7937,99752.0
2017-03-16 15:45:00,44.98,44.99,44.94,44.94,90666.0,38.7937,38.8023,38.7592,38.7592,90666.0
2017-03-16 15:50:00,44.94,44.95,44.87,44.88,191977.0,38.7592,38.7678,38.6988,38.7074,191977.0
2017-03-16 15:55:00,44.88,44.99,44.87,44.98,649114.0,38.7074,38.8023,38.6988,38.7937,649114.0
2017-03-17 09:30:00,45.1,45.11,44.91,45.03,1474720.0,38.8972,38.9058,38.7333,38.8368,1474720.0
2017-03-17 09:35:00,45.03,45.08,44.91,44.98,69537.0,38.8368,38.8799,38.7333,38.7937,69537.0
2017-03-17 09:40:00,44.99,45.03,44.97,45.0,43421.0,38.8023,38.8368,38.7851,38.8109,43421.0
2017-03-17 09:45:00,45.0,45.01,44.94,44.96,75456.0,38.8109,38.8196,38.7592,38.7764,75456.0
2017-03-17 09:50:00,44.96,45.04,44.96,45.04,95791.0,38.7764,38.8454,38.7764,38.8454,95791.0
2017-03-17 09:55:00,45.03,45.04,44.88,44.89,67033.0,38.8368,38.8454,38.7074,38.7161,67033.0
2017-03-17 10:00:00,44.89,44.94,44.83,44.84,156763.0,38.7161,38.7592,38.6643,38.6729,156763.0
2017-03-17 10:05:00,44.84,44.87,44.82,44.87,90080.0,38.6729,38.6988,38.6557,38.6988,90080.0
2017-03-17 10:10:00,44.87,44.9,44.82,44.84,85442.0,38.6988,38.7247,38.6557,38.6729,85442.0
2017-03-17 10:15:00,44.83,44.86,44.79,44.84,39797.0,38.6643,38.6902,38.6298,38.6729,39797.0
2017-03-17 10:20:00,44.84,44.87,44.82,44.84,72995.0,38.6729,38.6988,38.6557,38.6729,72995.0
2017-03-17 10:25:00,44.84,44.86,44.77,44.77,57715.0,38.6729,38.6902,38.6126,38.6126,57715.0
2017-03-17 10:30:00,44.77,44.85,44.77,44.84,53500.0,38.6126,38.6816,38.6126,38.6729,53500.0
2017-03-17 10:35:00,44.85,44.85,44.77,44.81,63455.0,38.6816,38.6816,38.6126,38.6471,63455.0
2017-03-17 10:40:00,44.81,44.86,44.8,44.86,48206.0,38.6471,38.6902,38.6384,38.6902,48206.0
2017-03-17 10:45:00,44.85,44.88,44.84,44.87,38547.0,38.6816,38.7074,38.6729,38.6988,38547.0
2017-03-17 10:50:00,44.88,44.91,44.86,44.86,50698.0,38.7074,38.7333,38.6902,38.6902,50698.0
2017-03-17 10:55:00,44.86,44.89,44.85,44.89,47395.0,38.6902,38.7161,38.6816,38.7161,47395.0
2017-03-17 11:00:00,44.89,44.89,44.79,44.83,66717.0,38.7161,38.7161,38.6298,38.6643,66717.0
2017-03-17 11:05:00,44.83,44.84,44.81,44.83,46496.0,38.6643,38.6729,38.6471,38.6643,46496.0
2017-03-17 11:10:00,44.84,44.85,44.81,44.81,57421.0,38.6729,38.6816,38.6471,38.6471,57421.0
2017-03-17 11:15:00,44.8,44.84,44.8,44.83,43303.0,38.6384,38.6729,38.6384,38.6643,43303.0
2017-03-17 11:20:00,44.84,44.88,44.83,44.88,78363.0,38.6729,38.7074,38.6643,38.7074,78363.0
2017-03-17 11:25:00,44.87,44.91,44.86,44.9,42632.0,38.6988,38.7333,38.6902,38.7247,42632.0
2017-03-17 11:30:00,44.9,45.03,44.89,45.01,54694.0,38.7247,38.8368,38.7161,38.8196,54694.0
2017-03-17 11:35:00,45.0,45.05,44.98,45.05,59939.0,38.8109,38.8541,38.7937,38.8541,59939.0
2017-03-17 11:40:00,45.05,45.1,45.04,45.1,52037.0,38.8541,38.8972,38.8454,38.8972,52037.0
2017-03-17 11:45:00,45.1,45.13,45.06,45.09,210164.0,38.8972,38.9231,38.8627,38.8886,210164.0
2017-03-17 11:50:00,45.09,45.1,45.07,45.08,39165.0,38.8886,38.8972,38.8713,38.8799,39165.0
2017-03-17 11:55:00,45.08,45.2,45.07,45.2,60840.0,38.8799,38.9834,38.8713,38.9834,60840.0
2017-03-17 12:00:00,45.2,45.24,45.19,45.23,89668.0,38.9834,39.0179,38.9748,39.0093,89668.0
2017-03-17 12:05:00,45.23,45.24,45.2,45.24,43167.0,39.0093,39.0179,38.9834,39.0179,43167.0
2017-03-17 12:10:00,45.24,45.25,45.22,45.23,69236.0,39.0179,39.0266,39.0007,39.0093,69236.0
2017-03-17 12:15:00,45.24,45.26,45.22,45.23,34202.0,39.0179,39.0352,39.0007,39.0093,34202.0
2017-03-17 12:20:00,45.22,45.24,45.2,45.23,70383.0,39.0007,39.0179,38.9834,39.0093,70383.0
2017-03-17 12:25:00,45.23,45.24,45.19,45.2,58579.0,39.0093,39.0179,38.9748,38.9834,58579.0
2017-03-17 12:30:00,45.2,45.21,45.12,45.13,54890.0,38.9834,38.9921,38.9144,38.9231,54890.0
2017-03-17 12:35:00,45.13,45.13,45.12,45.12,23379.0,38.9231,38.9231,38.9144,38.9144,23379.0
2017-03-17 12:40:00,45.13,45.18,45.12,45.16,57295.0,38.9231,38.9662,38.9144,38.9489,57295.0
2017-03-17 12:45:00,45.16,45.17,45.15,45.15,13741.0,38.9489,38.9576,38.9403,38.9403,13741.0
2017-03-17 12:50:00,45.15,45.16,45.15,45.16,18006.0,38.9403,38.9489,38.9403,38.9489,18006.0
2017-03-17 12:55:00,45.16,45.18,45.15,45.15,44288.0,38.9489,38.9662,38.9403,38.9403,44288.0
2017-03-17 13:00:00,45.16,45.2,45.15,45.19,35561.0,38.9489,38.9834,38.9403,38.9748,35561.0
2017-03-17 13:05:00,45.19,45.2,45.18,45.19,20849.0,38.9748,38.9834,38.9662,38.9748,20849.0
2017-03-17 13:10:00,45.19,45.21,45.18,45.21,23545.0,38.9748,38.9921,38.9662,38.9921,23545.0
2017-03-17 13:15:00,45.21,45.21,45.18,45.2,26267.0,38.9921,38.9921,38.9662,38.9834,26267.0
2017-03-17 13:20:00,45.2,45.21,45.2,45.21,11107.0,38.9834,38.9921,38.9834,38.9921,11107.0
2017-03-17 13:25:00,45.21,45.21,45.19,45.21,19457.0,38.9921,38.9921,38.9748,38.9921,19457.0
2017-03-17 13:30:00,45.2,45.21,45.2,45.21,12467.0,38.9834,38.9921,38.9834,38.9921,12467.0
2017-03-17 13:35:00,45.21,45.21,45.18,45.18,48369.0,38.9921,38.9921,38.9662,38.9662,48369.0
2017-03-17 13:40:00,45.18,45.21,45.18,45.2,23724.0,38.9662,38.9921,38.9662,38.9834,23724.0
2017-03-17 13:45:00,45.2,45.2,45.17,45.18,16376.0,38.9834,38.9834,38.9576,38.9662,16376.0
2017-03-17 13:50:00,45.18,45.19,45.17,45.18,24551.0,38.9662,38.9748,38.9576,38.9662,24551.0
2017-03-17 13:55:00,45.17,45.18,45.16,45.17,21638.0,38.9576,38.9662,38.9489,38.9576,21638.0
2017-03-17 14:00:00,45.17,45.21,45.17,45.2,68031.0,38.9576,38.9921,38.9576,38.9834,68031.0
2017-03-17 14:05:00,45.21,45.24,45.19,45.22,63294.0,38.9921,39.0179,38.9748,39.0007,63294.0
2017-03-17 14:10:00,45.22,45.25,45.21,45.25,51135.0,39.0007,39.0266,38.9921,39.0266,51135.0
2017-03-17 14:15:00,45.25,45.25,45.23,45.23,37407.0,39.0266,39.0266,39.0093,39.0093,37407.0
2017-03-17 14:20:00,45.23,45.26,45.23,45.25,27468.0,39.0093,39.0352,39.0093,39.0266,27468.0
2017-03-17 14:25:00,45.26,45.26,45.23,45.23,32338.0,39.0352,39.0352,39.0093,39.0093,32338.0
2017-03-17 14:30:00,45.24,45.26,45.23,45.26,31724.0,39.0179,39.0352,39.0093,39.0352,31724.0
2017-03-17 14:35:00,45.25,45.26,45.25,45.26,47517.0,39.0266,39.0352,39.0266,39.0352,47517.0
2017-03-17 14:40:00,45.26,45.27,45.24,45.25,56873.0,39.0352,39.0438,39.0179,39.0266,56873.0
2017-03-17 14:45:00,45.25,45.25,45.22,45.22,61635.0,39.0266,39.0266,39.0007,39.0007,61635.0
2017-03-17 14:50:00,45.23,45.23,45.15,45.15,35650.0,39.0093,39.0093,38.9403,38.9403,35650.0
2017-03-17 14:55:00,45.16,45.2,45.15,45.18,39249.0,38.9489,38.9834,38.9403,38.9662,39249.0
2017-03-17 15:00:00,45.18,45.18,45.14,45.16,42103.0,38.9662,38.9662,38.9317,38.9489,42103.0
2017-03-17 15:05:00,45.16,45.16,45.15,45.15,14977.0,38.9489,38.9489,38.9403,38.9403,14977.0
2017-03-17 15:10:00,45.16,45.16,45.14,45.14,44891.0,38.9489,38.9489,38.9317,38.9317,44891.0
2017-03-17 15:15:00,45.15,45.15,45.1,45.12,107237.0,38.9403,38.9403,38.8972,38.9144,107237.0
2017-03-17 15:20:00,45.12,45.12,45.1,45.11,38910.0,38.9144,38.9144,38.8972,38.9058,38910.0
2017-03-17 15:25:00,45.1,45.18,45.1,45.18,69018.0,38.8972,38.9662,38.8972,38.9662,69018.0
2017-03-17 15:30:00,45.18,45.18,45.13,45.14,92680.0,38.9662,38.9662,38.9231,38.9317,92680.0
2017-03-17 15:35:00,45.13,45.14,45.1,45.14,86787.0,38.9231,38.9317,38.8972,38.9317,86787.0
2017-03-17 15:40:00,45.14,45.17,45.12,45.16,124123.0,38.9317,38.9576,38.9144,38.9489,124123.0
2017-03-17 15:45:00,45.17,45.23,45.16,45.19,262515.0,38.9576,39.0093,38.9489,38.9748,262515.0
2017-03-17 15:50:00,45.19,45.21,45.18,45.18,289348.0,38.9748,38.9921,38.9662,38.9662,289348.0
2017-03-17 15:55:00,45.18,45.24,45.16,45.19,929185.0,38.9662,39.0179,38.9489,38.9748,929185.0
2017-03-20 09:30:00,45.12,45.2,44.92,44.92,120874.0,38.9144,38.9834,38.7419,38.7419,120874.0
2017-03-20 09:35:00,44.92,44.96,44.91,44.96,48367.0,38.7419,38.7764,38.7333,38.7764,48367.0
2017-03-20 09:40:00,44.96,45.04,44.95,44.97,51993.0,38.7764,38.8454,38.7678,38.7851,51993.0
2017-03-20 09:45:00,44.98,45.04,44.96,45.02,44876.0,38.7937,38.8454,38.7764,38.8282,44876.0
2017-03-20 09:50:00,45.03,45.11,45.0,45.08,54048.0,38.8368,38.9058,38.8109,38.8799,54048.0
2017-03-20 09:55:00,45.07,45.17,45.05,45.14,49699.0,38.8713,38.9576,38.8541,38.9317,49699.0
2017-03-20 10:00:00,45.14,45.18,45.12,45.13,18571.0,38.9317,38.9662,38.9144,38.9231,18571.0
2017-03-20 10:05:00,45.12,45.12,45.05,45.08,65153.0,38.9144,38.9144,38.8541,38.8799,65153.0
2017-03-20 10:10:00,45.08,45.14,45.07,45.14,21635.0,38.8799,38.9317,38.8713,38.9317,21635.0
2017-03-20 10:15:00,45.13,45.18,45.11,45.17,25055.0,38.9231,38.9662,38.9058,38.9576,25055.0
2017-03-20 10:20:00,45.17,45.23,45.14,45.15,43781.0,38.9576,39.0093,38.9317,38.9403,43781.0
2017-03-20 10:25:00,45.15,45.19,45.14,45.18,55154.0,38.9403,38.9748,38.9317,38.9662,55154.0
2017-03-20 10:30:00,45.19,45.2,45.17,45.18,38621.0,38.9748,38.9834,38.9576,38.9662,38621.0
2017-03-20 10:35:00,45.19,45.2,45.18,45.18,21197.0,38.9748,38.9834,38.9662,38.9662,21197.0
2017-03-20 10:40:00,45.18,45.2,45.16,45.17,32675.0,38.9662,38.9834,38.9489,38.9576,32675.0
2017-03-20 10:45:00,45.17,45.19,45.16,45.18,34625.0,38.9576,38.9748,38.9489,38.9662,34625.0
2017-03-20 10:50:00,45.17,45.19,45.14,45.16,40111.0,38.9576,38.9748,38.9317,38.9489,40111.0
2017-03-20 10:55:00,45.15,45.15,45.09,45.14,49633.0,38.9403,38.9403,38.8886,38.9317,49633.0
2017-03-20 11:00:00,45.13,45.17,45.1,45.11,34604.0,38.9231,38.9576,38.8972,38.9058,34604.0
2017-03-20 11:05:00,45.1,45.12,45.09,45.09,24169.0,38.8972,38.9144,38.8886,38.8886,24169.0
2017-03-20 11:10:00,45.09,45.1,45.06,45.06,18040.0,38.8886,38.8972,38.8627,38.8627,18040.0
2017-03-20 11:15:00,45.07,45.07,45.03,45.04,52613.0,38.8713,38.8713,38.8368,38.8454,52613.0
2017-03-20 11:20:00,45.05,45.08,45.04,45.05,30189.0,38.8541,38.8799,38.8454,38.8541,30189.0
2017-03-20 11:25:00,45.05,45.07,45.03,45.06,17462.0,38.8541,38.8713,38.8368,38.8627,17462.0
2017-03-20 11:30:00,45.05,45.06,45.03,45.05,12659.0,38.8541,38.8627,38.8368,38.8541,12659.0
2017-03-20 11:35:00,45.05,45.06,45.04,45.05,26909.0,38.8541,38.8627,38.8454,38.8541,26909.0
2017-03-20 11:40:00,45.05,45.06,45.04,45.05,16026.0,38.8541,38.8627,38.8454,38.8541,16026.0
2017-03-20 11:45:00,45.05,45.07,45.05,45.06,9958.0,38.8541,38.8713,38.8541,38.8627,9958.0
2017-03-20 11:50:00,45.06,45.09,45.04,45.09,24530.0,38.8627,38.8886,38.8454,38.8886,24530.0
2017-03-20 11:55:00,45.08,45.11,45.08,45.08,29396.0,38.8799,38.9058,38.8799,38.8799,29396.0
2017-03-20 12:00:00,45.09,45.1,45.06,45.07,17325.0,38.8886,38.8972,38.8627,38.8713,17325.0
2017-03-20 12:05:00,45.07,45.09,45.06,45.07,12326.0,38.8713,38.8886,38.8627,38.8713,12326.0
2017-03-20 12:10:00,45.07,45.08,45.02,45.03,30712.0,38.8713,38.8799,38.8282,38.8368,30712.0
2017-03-20 12:15:00,45.04,45.04,45.0,45.01,15556.0,38.8454,38.8454,38.8109,38.8196,15556.0
2017-03-20 12:20:00,45.01,45.02,45.01,45.01,6162.0,38.8196,38.8282,38.8196,38.8196,6162.0
2017-03-20 12:25:00,45.01,45.02,44.99,44.99,33321.0,38.8196,38.8282,38.8023,38.8023,33321.0
2017-03-20 12:30:00,45.0,45.02,44.99,44.99,29506.0,38.8109,38.8282,38.8023,38.8023,29506.0
2017-03-20 12:35:00,44.99,45.0,44.97,44.99,27386.0,38.8023,38.8109,38.7851,38.8023,27386.0
2017-03-20 12:40:00,45.0,45.07,44.99,45.07,9954.0,38.8109,38.8713,38.8023,38.8713,9954.0
2017-03-20 12:45:00,45.07,45.09,45.04,45.05,36285.0,38.8713,38.8886,38.8454,38.8541,36285.0
2017-03-20 12:50:00,45.05,45.06,45.05,45.06,13510.0,38.8541,38.8627,38.8541,38.8627,13510.0
2017-03-20 12:55:00,45.06,45.06,45.04,45.06,9132.0,38.8627,38.8627,38.8454,38.8627,9132.0
2017-03-20 13:00:00,45.05,45.07,45.04,45.05,24790.0,38.8541,38.8713,38.8454,38.8541,24790.0
2017-03-20 13:05:00,45.05,45.07,45.04,45.05,20338.0,38.8541,38.8713,38.8454,38.8541,20338.0
2017-03-20 13:10:00,45.05,45.06,45.02,45.03,24323.0,38.8541,38.8627,38.8282,38.8368,24323.0
2017-03-20 13:15:00,45.03,45.03,45.0,45.01,17054.0,38.8368,38.8368,38.8109,38.8196,17054.0
2017-03-20 13:20:00,45.02,45.02,44.98,44.98,38299.0,38.8282,38.8282,38.7937,38.7937,38299.0
2017-03-20 13:25:00,44.99,44.99,44.98,44.98,5361.0,38.8023,38.8023,38.7937,38.7937,5361.0
2017-03-20 13:30:00,44.99,44.99,44.97,44.99,12447.0,38.8023,38.8023,38.7851,38.8023,12447.0
2017-03-20 13:35:00,44.98,44.99,44.96,44.96,39364.0,38.7937,38.8023,38.7764,38.7764,39364.0
2017-03-20 13:40:00,44.96,44.96,44.87,44.89,34155.0,38.7764,38.7764,38.6988,38.7161,34155.0
2017-03-20 13:45:00,44.9,44.93,44.87,44.91,24739.0,38.7247,38.7506,38.6988,38.7333,24739.0
2017-03-20 13:50:00,44.91,44.96,44.9,44.94,52355.0,38.7333,38.7764,38.7247,38.7592,52355.0
2017-03-20 13:55:00,44.95,44.96,44.94,44.96,9597.0,38.7678,38.7764,38.7592,38.7764,9597.0
2017-03-20 14:00:00,44.96,45.0,44.95,44.98,43644.0,38.7764,38.8109,38.7678,38.7937,43644.0
2017-03-20 14:05:00,44.98,45.02,44.98,45.0,27587.0,38.7937,38.8282,38.7937,38.8109,27587.0
2017-03-20 14:10:00,45.0,45.02,45.0,45.02,13923.0,38.8109,38.8282,38.8109,38.8282,13923.0
2017-03-20 14:15:00,45.01,45.02,45.0,45.02,38554.0,38.8196,38.8282,38.8109,38.8282,38554.0
2017-03-20 14:20:00,45.02,45.03,45.01,45.03,38447.0,38.8282,38.8368,38.8196,38.8368,38447.0
2017-03-20 14:25:00,45.03,45.05,45.02,45.05,66273.0,38.8368,38.8541,38.8282,38.8541,66273.0
2017-03-20 14:30:00,45.05,45.06,45.03,45.04,35191.0,38.8541,38.8627,38.8368,38.8454,35191.0
2017-03-20 14:35:00,45.04,45.05,44.95,44.95,70227.0,38.8454,38.8541,38.7678,38.7678,70227.0
2017-03-20 14:40:00,44.96,44.97,44.93,44.94,19870.0,38.7764,38.7851,38.7506,38.7592,19870.0
2017-03-20 14:45:00,44.93,44.94,44.9,44.91,16031.0,38.7506,38.7592,38.7247,38.7333,16031.0
2017-03-20 14:50:00,44.91,44.92,44.87,44.9,33762.0,38.7333,38.7419,38.6988,38.7247,33762.0
2017-03-20 14:55:00,44.9,44.92,44.89,44.91,12679.0,38.7247,38.7419,38.7161,38.7333,12679.0
2017-03-20 15:00:00,44.92,44.94,44.91,44.94,25303.0,38.7419,38.7592,38.7333,38.7592,25303.0
2017-03-20 15:05:00,44.94,44.95,44.92,44.92,21161.0,38.7592,38.7678,38.7419,38.7419,21161.0
2017-03-20 15:10:00,44.92,44.96,44.92,44.94,33365.0,38.7419,38.7764,38.7419,38.7592,33365.0
2017-03-20 15:15:00,44.94,45.01,44.94,45.01,25965.0,38.7592,38.8196,38.7592,38.8196,25965.0
2017-03-20 15:20:00,45.01,45.01,44.98,45.0,38661.0,38.8196,38.8196,38.7937,38.8109,38661.0
2017-03-20 15:25:00,45.0,45.0,44.98,44.99,26732.0,38.8109,38.8109,38.7937,38.8023,26732.0
2017-03-20 15:30:00,45.0,45.05,44.99,45.05,55090.0,38.8109,38.8541,38.8023,38.8541,55090.0
2017-03-20 15:35:00,45.05,45.05,45.03,45.03,41202.0,38.8541,38.8541,38.8368,38.8368,41202.0
2017-03-20 15:40:00,45.03,45.03,44.98,45.0,53193.0,38.8368,38.8368,38.7937,38.8109,53193.0
2017-03-20 15:45:00,44.99,45.0,44.98,44.99,53017.0,38.8023,38.8109,38.7937,38.8023,53017.0
2017-03-20 15:50:00,44.99,45.02,44.99,45.01,74779.0,38.8023,38.8282,38.8023,38.8196,74779.0
2017-03-20 15:55:00,45.01,45.01,44.97,44.99,145907.0,38.8196,38.8196,38.7851,38.8023,145907.0
2017-03-21 09:30:00,45.15,45.38,45.15,45.34,162471.0,38.9403,39.1387,38.9403,39.1042,162471.0
2017-03-21 09:35:00,45.35,45.38,45.28,45.34,60186.0,39.1128,39.1387,39.0524,39.1042,60186.0
2017-03-21 09:40:00,45.34,45.35,45.28,45.33,45809.0,39.1042,39.1128,39.0524,39.0955,45809.0
2017-03-21 09:45:00,45.33,45.34,45.29,45.31,39666.0,39.0955,39.1042,39.061,39.0783,39666.0
2017-03-21 09:50:00,45.3,45.3,45.23,45.24,30121.0,39.0697,39.0697,39.0093,39.0179,30121.0
2017-03-21 09:55:00,45.23,45.27,45.23,45.27,27136.0,39.0093,39.0438,39.0093,39.0438,27136.0
2017-03-21 10:00:00,45.27,45.27,45.2,45.27,31918.0,39.0438,39.0438,38.9834,39.0438,31918.0
2017-03-21 10:05:00,45.26,45.28,45.25,45.27,49644.0,39.0352,39.0524,39.0266,39.0438,49644.0
2017-03-21 10:10:00,45.26,45.27,45.17,45.18,36043.0,39.0352,39.0438,38.9576,38.9662,36043.0
2017-03-21 10:15:00,45.17,45.2,45.15,45.19,38981.0,38.9576,38.9834,38.9403,38.9748,38981.0
2017-03-21 10:20:00,45.18,45.19,45.1,45.1,42328.0,38.9662,38.9748,38.8972,38.8972,42328.0
2017-03-21 10:25:00,45.1,45.1,44.99,45.03,66557.0,38.8972,38.8972,38.8023,38.8368,66557.0
2017-03-21 10:30:00,45.03,45.04,44.99,45.01,57868.0,38.8368,38.8454,38.8023,38.8196,57868.0
2017-03-21 10:35:00,45.01,45.01,44.97,45.0,61388.0,38.8196,38.8196,38.7851,38.8109,61388.0
2017-03-21 10:40:00,45.0,45.0,44.96,45.0,26427.0,38.8109,38.8109,38.7764,38.8109,26427.0
2017-03-21 10:45:00,44.99,45.03,44.97,45.02,52166.0,38.8023,38.8368,38.7851,38.8282,52166.0
2017-03-21 10:50:00,45.02,45.02,44.91,44.91,37465.0,38.8282,38.8282,38.7333,38.7333,37465.0
2017-03-21 10:55:00,44.92,44.92,44.81,44.87,56066.0,38.7419,38.7419,38.6471,38.6988,56066.0
2017-03-21 11:00:00,44.87,44.9,44.84,44.84,139646.0,38.6988,38.7247,38.6729,38.6729,139646.0
2017-03-21 11:05:00,44.84,44.9,44.82,44.9,65372.0,38.6729,38.7247,38.6557,38.7247,65372.0
2017-03-21 11:10:00,44.9,44.92,44.86,44.87,84876.0,38.7247,38.7419,38.6902,38.6988,84876.0
2017-03-21 11:15:00,44.87,44.87,44.79,44.83,74433.0,38.6988,38.6988,38.6298,38.6643,74433.0
2017-03-21 11:20:00,44.82,44.89,44.81,44.87,79623.0,38.6557,38.7161,38.6471,38.6988,79623.0
2017-03-21 11:25:00,44.86,44.9,44.83,44.85,45961.0,38.6902,38.7247,38.6643,38.6816,45961.0
2017-03-21 11:30:00,44.84,44.86,44.76,44.78,54616.0,38.6729,38.6902,38.6039,38.6212,54616.0
2017-03-21 11:35:00,44.78,44.8,44.6,44.79,108493.0,38.6212,38.6384,38.4659,38.6298,108493.0
2017-03-21 11:40:00,44.79,44.85,44.78,44.84,38737.0,38.6298,38.6816,38.6212,38.6729,38737.0
2017-03-21 11:45:00,44.84,44.92,44.83,44.91,29172.0,38.6729,38.7419,38.6643,38.7333,29172.0
2017-03-21 11:50:00,44.91,44.92,44.88,44.89,46070.0,38.7333,38.7419,38.7074,38.7161,46070.0
2017-03-21 11:55:00,44.89,45.01,44.88,45.01,38905.0,38.7161,38.8196,38.7074,38.8196,38905.0
2017-03-21 12:00:00,45.0,45.05,44.98,45.05,89714.0,38.8109,38.8541,38.7937,38.8541,89714.0
2017-03-21 12:05:00,45.05,45.14,45.03,45.09,51899.0,38.8541,38.9317,38.8368,38.8886,51899.0
2017-03-21 12:10:00,45.09,45.1,45.04,45.07,41202.0,38.8886,38.8972,38.8454,38.8713,41202.0
2017-03-21 12:15:00,45.07,45.09,45.02,45.03,23711.0,38.8713,38.8886,38.8282,38.8368,23711.0
2017-03-21 12:20:00,45.03,45.03,44.97,44.98,15555.0,38.8368,38.8368,38.7851,38.7937,15555.0
2017-03-21 12:25:00,44.99,45.02,44.96,45.01,26582.0,38.8023,38.8282,38.7764,38.8196,26582.0
2017-03-21 12:30:00,45.02,45.05,45.0,45.02,24693.0,38.8282,38.8541,38.8109,38.8282,24693.0
2017-03-21 12:35:00,45.02,45.04,44.97,44.99,26054.0,38.8282,38.8454,38.7851,38.8023,26054.0
2017-03-21 12:40:00,44.99,45.02,44.95,44.95,20484.0,38.8023,38.8282,38.7678,38.7678,20484.0
2017-03-21 12:45:00,44.95,44.96,44.89,44.9,25867.0,38.7678,38.7764,38.7161,38.7247,25867.0
2017-03-21 12:50:00,44.9,44.92,44.87,44.9,23614.0,38.7247,38.7419,38.6988,38.7247,23614.0
2017-03-21 12:55:00,44.91,44.94,44.9,44.93,12200.0,38.7333,38.7592,38.7247,38.7506,12200.0
2017-03-21 13:00:00,44.94,44.97,44.93,44.97,13239.0,38.7592,38.7851,38.7506,38.7851,13239.0
2017-03-21 13:05:00,44.97,44.97,44.92,44.94,29769.0,38.7851,38.7851,38.7419,38.7592,29769.0
2017-03-21 13:10:00,44.94,44.97,44.91,44.93,37287.0,38.7592,38.7851,38.7333,38.7506,37287.0
2017-03-21 13:15:00,44.92,44.97,44.91,44.93,28401.0,38.7419,38.7851,38.7333,38.7506,28401.0
2017-03-21 13:20:00,44.94,44.96,44.89,44.93,38739.0,38.7592,38.7764,38.7161,38.7506,38739.0
2017-03-21 13:25:00,44.94,44.97,44.92,44.97,32629.0,38.7592,38.7851,38.7419,38.7851,32629.0
2017-03-21 13:30:00,44.97,44.98,44.94,44.94,15445.0,38.7851,38.7937,38.7592,38.7592,15445.0
2017-03-21 13:35:00,44.94,44.94,44.9,44.92,36600.0,38.7592,38.7592,38.7247,38.7419,36600.0
2017-03-21 13:40:00,44.92,44.94,44.91,44.91,23690.0,38.7419,38.7592,38.7333,38.7333,23690.0
2017-03-21 13:45:00,44.91,44.91,44.85,44.87,27905.0,38.7333,38.7333,38.6816,38.6988,27905.0
2017-03-21 13:50:00,44.88,44.89,44.83,44.83,18287.0,38.7074,38.7161,38.6643,38.6643,18287.0
2017-03-21 13:55:00,44.83,44.83,44.75,44.76,47637.0,38.6643,38.6643,38.5953,38.6039,47637.0
2017-03-21 14:00:00,44.76,44.81,44.75,44.76,29023.0,38.6039,38.6471,38.5953,38.6039,29023.0
2017-03-21 14:05:00,44.76,44.87,44.74,44.86,56441.0,38.6039,38.6988,38.5867,38.6902,56441.0
2017-03-21 14:10:00,44.85,44.86,44.8,44.84,46144.0,38.6816,38.6902,38.6384,38.6729,46144.0
2017-03-21 14:15:00,44.85,44.91,44.84,44.9,48928.0,38.6816,38.7333,38.6729,38.7247,48928.0
2017-03-21 14:20:00,44.9,44.91,44.86,44.86,59888.0,38.7247,38.7333,38.6902,38.6902,59888.0
2017-03-21 14:25:00,44.87,44.89,44.86,44.88,45133.0,38.6988,38.7161,38.6902,38.7074,45133.0
2017-03-21 14:30:00,44.88,44.98,44.88,44.98,43527.0,38.7074,38.7937,38.7074,38.7937,43527.0
2017-03-21 14:35:00,44.98,44.99,44.97,44.99,59232.0,38.7937,38.8023,38.7851,38.8023,59232.0
2017-03-21 14:40:00,44.98,44.99,44.94,44.95,51303.0,38.7937,38.8023,38.7592,38.7678,51303.0
2017-03-21 14:45:00,44.95,44.95,44.84,44.9,49365.0,38.7678,38.7678,38.6729,38.7247,49365.0
2017-03-21 14:50:00,44.89,44.94,44.86,44.94,38227.0,38.7161,38.7592,38.6902,38.7592,38227.0
2017-03-21 14:55:00,44.94,44.97,44.93,44.97,44361.0,38.7592,38.7851,38.7506,38.7851,44361.0
2017-03-21 15:00:00,44.96,44.97,44.93,44.95,43296.0,38.7764,38.7851,38.7506,38.7678,43296.0
2017-03-21 15:05:00,44.94,44.98,44.94,44.96,47174.0,38.7592,38.7937,38.7592,38.7764,47174.0
2017-03-21 15:10:00,44.96,44.99,44.95,44.96,52113.0,38.7764,38.8023,38.7678,38.7764,52113.0
2017-03-21 15:15:00,44.95,44.98,44.93,44.96,36158.0,38.7678,38.7937,38.7506,38.7764,36158.0
2017-03-21 15:20:00,44.97,44.98,44.94,44.96,63727.0,38.7851,38.7937,38.7592,38.7764,63727.0
2017-03-21 15:25:00,44.96,44.98,44.95,44.97,33552.0,38.7764,38.7937,38.7678,38.7851,33552.0
2017-03-21 15:30:00,44.97,44.97,44.92,44.94,49222.0,38.7851,38.7851,38.7419,38.7592,49222.0
2017-03-21 15:35:00,44.94,44.95,44.88,44.88,69329.0,38.7592,38.7678,38.7074,38.7074,69329.0
2017-03-21 15:40:00,44.88,44.91,44.82,44.83,82273.0,38.7074,38.7333,38.6557,38.6643,82273.0
2017-03-21 15:45:00,44.82,44.84,44.78,44.79,136199.0,38.6557,38.6729,38.6212,38.6298,136199.0
2017-03-21 15:50:00,44.79,44.81,44.75,44.8,156688.0,38.6298,38.6471,38.5953,38.6384,156688.0
2017-03-21 15:55:00,44.8,44.82,44.77,44.8,258562.0,38.6384,38.6557,38.6126,38.6384,258562.0
2017-03-22 09:30:00,44.94,45.07,44.91,44.92,193968.0,38.7592,38.8713,38.7333,38.7419,193968.0
2017-03-22 09:35:00,44.96,44.97,44.84,44.84,37449.0,38.7764,38.7851,38.6729,38.6729,37449.0
2017-03-22 09:40:00,44.87,44.9,44.81,44.82,36168.0,38.6988,38.7247,38.6471,38.6557,36168.0
2017-03-22 09:45:00,44.81,44.82,44.71,44.72,34919.0,38.6471,38.6557,38.5608,38.5694,34919.0
2017-03-22 09:50:00,44.72,44.77,44.7,44.73,46187.0,38.5694,38.6126,38.5522,38.5781,46187.0
2017-03-22 09:55:00,44.73,44.73,44.59,44.62,161664.0,38.5781,38.5781,38.4573,38.4832,161664.0
2017-03-22 10:00:00,44.61,44.71,44.6,44.65,114162.0,38.4746,38.5608,38.4659,38.5091,114162.0
2017-03-22 10:05:00,44.65,44.7,44.61,44.69,79005.0,38.5091,38.5522,38.4746,38.5436,79005.0
2017-03-22 10:10:00,44.69,44.7,44.64,44.68,62276.0,38.5436,38.5522,38.5004,38.5349,62276.0
2017-03-22 10:15:00,44.68,44.72,44.65,44.72,83433.0,38.5349,38.5694,38.5091,38.5694,83433.0
2017-03-22 10:20:00,44.72,44.78,44.72,44.75,47724.0,38.5694,38.6212,38.5694,38.5953,47724.0
2017-03-22 10:25:00,44.75,44.76,44.69,44.71,26230.0,38.5953,38.6039,38.5436,38.5608,26230.0
2017-03-22 10:30:00,44.71,44.75,44.69,44.74,39619.0,38.5608,38.5953,38.5436,38.5867,39619.0
2017-03-22 10:35:00,44.75,44.89,44.74,44.88,70143.0,38.5953,38.7161,38.5867,38.7074,70143.0
2017-03-22 10:40:00,44.88,44.92,44.85,44.88,61924.0,38.7074,38.7419,38.6816,38.7074,61924.0
2017-03-22 10:45:00,44.87,44.87,44.8,44.8,62671.0,38.6988,38.6988,38.6384,38.6384,62671.0
2017-03-22 10:50:00,44.8,44.89,44.8,44.86,45994.0,38.6384,38.7161,38.6384,38.6902,45994.0
2017-03-22 10:55:00,44.85,44.89,44.83,44.89,50039.0,38.6816,38.7161,38.6643,38.7161,50039.0
2017-03-22 11:00:00,44.88,44.88,44.83,44.85,21240.0,38.7074,38.7074,38.6643,38.6816,21240.0
2017-03-22 11:05:00,44.86,44.89,44.84,44.87,23640.0,38.6902,38.7161,38.6729,38.6988,23640.0
2017-03-22 11:10:00,44.86,44.92,44.86,44.91,30745.0,38.6902,38.7419,38.6902,38.7333,30745.0
2017-03-22 11:15:00,44.91,45.02,44.91,44.96,120123.0,38.7333,38.8282,38.7333,38.7764,120123.0
2017-03-22 11:20:00,44.96,45.05,44.96,45.05,110056.0,38.7764,38.8541,38.7764,38.8541,110056.0
2017-03-22 11:25:00,45.04,45.05,44.97,45.0,59087.0,38.8454,38.8541,38.7851,38.8109,59087.0
2017-03-22 11:30:00,45.0,45.01,44.94,44.95,26638.0,38.8109,38.8196,38.7592,38.7678,26638.0
2017-03-22 11:35:00,44.95,44.97,44.92,44.93,21731.0,38.7678,38.7851,38.7419,38.7506,21731.0
2017-03-22 11:40:00,44.93,44.95,44.91,44.93,30035.0,38.7506,38.7678,38.7333,38.7506,30035.0
2017-03-22 11:45:00,44.94,44.95,44.89,44.92,34333.0,38.7592,38.7678,38.7161,38.7419,34333.0
2017-03-22 11:50:00,44.93,44.93,44.86,44.92,22939.0,38.7506,38.7506,38.6902,38.7419,22939.0
2017-03-22 11:55:00,44.93,44.95,44.89,44.89,24049.0,38.7506,38.7678,38.7161,38.7161,24049.0
2017-03-22 12:00:00,44.89,44.95,44.89,44.93,21002.0,38.7161,38.7678,38.7161,38.7506,21002.0
2017-03-22 12:05:00,44.93,44.95,44.92,44.93,13349.0,38.7506,38.7678,38.7419,38.7506,13349.0
2017-03-22 12:10:00,44.92,44.93,44.87,44.87,16105.0,38.7419,38.7506,38.6988,38.6988,16105.0
2017-03-22 12:15:00,44.88,44.89,44.79,44.8,190931.0,38.7074,38.7161,38.6298,38.6384,190931.0
2017-03-22 12:20:00,44.81,44.85,44.79,44.85,26531.0,38.6471,38.6816,38.6298,38.6816,26531.0
2017-03-22 12:25:00,44.85,44.85,44.78,44.81,39412.0,38.6816,38.6816,38.6212,38.6471,39412.0
2017-03-22 12:30:00,44.82,44.85,44.79,44.82,43468.0,38.6557,38.6816,38.6298,38.6557,43468.0
2017-03-22 12:35:00,44.83,44.85,44.81,44.82,43848.0,38.6643,38.6816,38.6471,38.6557,43848.0
2017-03-22 12:40:00,44.82,44.83,44.79,44.8,92201.0,38.6557,38.6643,38.6298,38.6384,92201.0
2017-03-22 12:45:00,44.8,44.81,44.78,44.8,59009.0,38.6384,38.6471,38.6212,38.6384,59009.0
2017-03-22 12:50:00,44.79,44.8,44.75,44.75,36070.0,38.6298,38.6384,38.5953,38.5953,36070.0
2017-03-22 12:55:00,44.76,44.79,44.75,44.77,42298.0,38.6039,38.6298,38.5953,38.6126,42298.0
2017-03-22 13:00:00,44.78,44.79,44.7,44.74,92174.0,38.6212,38.6298,38.5522,38.5867,92174.0
2017-03-22 13:05:00,44.74,44.75,44.71,44.73,36741.0,38.5867,38.5953,38.5608,38.5781,36741.0
2017-03-22 13:10:00,44.73,44.74,44.71,44.73,31875.0,38.5781,38.5867,38.5608,38.5781,31875.0
2017-03-22 13:15:00,44.73,44.8,44.71,44.79,115153.0,38.5781,38.6384,38.5608,38.6298,115153.0
2017-03-22 13:20:00,44.79,44.81,44.77,44.79,52924.0,38.6298,38.6471,38.6126,38.6298,52924.0
2017-03-22 13:25:00,44.78,44.8,44.77,44.77,25695.0,38.6212,38.6384,38.6126,38.6126,25695.0
2017-03-22 13:30:00,44.78,44.8,44.75,44.79,62974.0,38.6212,38.6384,38.5953,38.6298,62974.0
2017-03-22 13:35:00,44.79,44.8,44.76,44.79,53330.0,38.6298,38.6384,38.6039,38.6298,53330.0
2017-03-22 13:40:00,44.79,44.8,44.77,44.78,16898.0,38.6298,38.6384,38.6126,38.6212,16898.0
2017-03-22 13:45:00,44.77,44.78,44.71,44.74,45347.0,38.6126,38.6212,38.5608,38.5867,45347.0
2017-03-22 13:50:00,44.75,44.76,44.68,44.69,24139.0,38.5953,38.6039,38.5349,38.5436,24139.0
2017-03-22 13:55:00,44.7,44.7,44.65,44.65,26695.0,38.5522,38.5522,38.5091,38.5091,26695.0
2017-03-22 14:00:00,44.66,44.73,44.65,44.71,37254.0,38.5177,38.5781,38.5091,38.5608,37254.0
2017-03-22 14:05:00,44.72,44.73,44.67,44.71,47990.0,38.5694,38.5781,38.5263,38.5608,47990.0
2017-03-22 14:10:00,44.71,44.73,44.71,44.72,26628.0,38.5608,38.5781,38.5608,38.5694,26628.0
2017-03-22 14:15:00,44.72,44.72,44.67,44.67,47606.0,38.5694,38.5694,38.5263,38.5263,47606.0
2017-03-22 14:20:00,44.67,44.72,44.67,44.71,28064.0,38.5263,38.5694,38.5263,38.5608,28064.0
2017-03-22 14:25:00,44.71,44.73,44.67,44.69,36813.0,38.5608,38.5781,38.5263,38.5436,36813.0
2017-03-22 14:30:00,44.7,44.74,44.69,44.72,25753.0,38.5522,38.5867,38.5436,38.5694,25753.0
2017-03-22 14:35:00,44.73,44.76,44.69,44.75,44476.0,38.5781,38.6039,38.5436,38.5953,44476.0
2017-03-22 14:40:00,44.75,44.77,44.73,44.77,35081.0,38.5953,38.6126,38.5781,38.6126,35081.0
2017-03-22 14:45:00,44.77,44.77,44.74,44.77,37960.0,38.6126,38.6126,38.5867,38.6126,37960.0
2017-03-22 14:50:00,44.78,44.81,44.77,44.8,177220.0,38.6212,38.6471,38.6126,38.6384,177220.0
2017-03-22 14:55:00,44.81,44.81,44.79,44.8,50234.0,38.6471,38.6471,38.6298,38.6384,50234.0
2017-03-22 15:00:00,44.8,44.81,44.79,44.79,59243.0,38.6384,38.6471,38.6298,38.6298,59243.0
2017-03-22 15:05:00,44.8,44.82,44.79,44.82,60383.0,38.6384,38.6557,38.6298,38.6557,60383.0
2017-03-22 15:10:00,44.81,44.82,44.8,44.8,36632.0,38.6471,38.6557,38.6384,38.6384,36632.0
2017-03-22 15:15:00,44.8,44.84,44.79,44.84,105726.0,38.6384,38.6729,38.6298,38.6729,105726.0
2017-03-22 15:20:00,44.84,44.87,44.83,44.84,61881.0,38.6729,38.6988,38.6643,38.6729,61881.0
2017-03-22 15:25:00,44.84,44.87,44.83,44.86,73726.0,38.6729,38.6988,38.6643,38.6902,73726.0
2017-03-22 15:30:00,44.86,44.87,44.8,44.8,56075.0,38.6902,38.6988,38.6384,38.6384,56075.0
2017-03-22 15:35:00,44.8,44.82,44.79,44.8,70859.0,38.6384,38.6557,38.6298,38.6384,70859.0
2017-03-22 15:40:00,44.8,44.82,44.76,44.79,97637.0,38.6384,38.6557,38.6039,38.6298,97637.0
2017-03-22 15:45:00,44.8,44.85,44.79,44.84,52697.0,38.6384,38.6816,38.6298,38.6729,52697.0
2017-03-22 15:50:00,44.84,44.85,44.82,44.84,134527.0,38.6729,38.6816,38.6557,38.6729,134527.0
2017-03-22 15:55:00,44.84,44.89,44.8,44.81,189063.0,38.6729,38.7161,38.6384,38.6471,189063.0
2017-03-23 09:30:00,44.71,44.8,44.65,44.78,124113.0,38.5608,38.6384,38.5091,38.6212,124113.0
2017-03-23 09:35:00,44.79,44.87,44.77,44.86,171120.0,38.6298,38.6988,38.6126,38.6902,171120.0
2017-03-23 09:40:00,44.86,44.89,44.77,44.8,99207.0,38.6902,38.7161,38.6126,38.6384,99207.0
2017-03-23 09:45:00,44.8,44.85,44.8,44.82,66490.0,38.6384,38.6816,38.6384,38.6557,66490.0
2017-03-23 09:50:00,44.82,44.86,44.81,44.84,37237.0,38.6557,38.6902,38.6471,38.6729,37237.0
2017-03-23 09:55:00,44.84,44.85,44.76,44.77,44712.0,38.6729,38.6816,38.6039,38.6126,44712.0
2017-03-23 10:00:00,44.77,44.84,44.77,44.83,40405.0,38.6126,38.6729,38.6126,38.6643,40405.0
2017-03-23 10:05:00,44.82,44.83,44.78,44.81,45226.0,38.6557,38.6643,38.6212,38.6471,45226.0
2017-03-23 10:10:00,44.82,44.83,44.76,44.77,41267.0,38.6557,38.6643,38.6039,38.6126,41267.0
2017-03-23 10:15:00,44.78,44.79,44.71,44.73,40963.0,38.6212,38.6298,38.5608,38.5781,40963.0
2017-03-23 10:20:00,44.72,44.76,44.71,44.74,34635.0,38.5694,38.6039,38.5608,38.5867,34635.0
2017-03-23 10:25:00,44.74,44.74,44.7,44.72,23112.0,38.5867,38.5867,38.5522,38.5694,23112.0
2017-03-23 10:30:00,44.72,44.79,44.71,44.79,47600.0,38.5694,38.6298,38.5608,38.6298,47600.0
2017-03-23 10:35:00,44.79,44.84,44.79,44.81,60736.0,38.6298,38.6729,38.6298,38.6471,60736.0
2017-03-23 10:40:00,44.81,44.87,44.81,44.84,78892.0,38.6471,38.6988,38.6471,38.6729,78892.0
2017-03-23 10:45:00,44.84,44.87,44.84,44.86,36390.0,38.6729,38.6988,38.6729,38.6902,36390.0
2017-03-23 10:50:00,44.86,44.91,44.85,44.91,32403.0,38.6902,38.7333,38.6816,38.7333,32403.0
2017-03-23 10:55:00,44.92,44.95,44.92,44.94,26258.0,38.7419,38.7678,38.7419,38.7592,26258.0
2017-03-23 11:00:00,44.95,44.96,44.89,44.89,32111.0,38.7678,38.7764,38.7161,38.7161,32111.0
2017-03-23 11:05:00,44.89,44.96,44.89,44.96,26579.0,38.7161,38.7764,38.7161,38.7764,26579.0
2017-03-23 11:10:00,44.95,44.97,44.92,44.96,39060.0,38.7678,38.7851,38.7419,38.7764,39060.0
2017-03-23 11:15:00,44.97,44.99,44.96,44.98,76581.0,38.7851,38.8023,38.7764,38.7937,76581.0
2017-03-23 11:20:00,44.97,44.98,44.92,44.93,36774.0,38.7851,38.7937,38.7419,38.7506,36774.0
2017-03-23 11:25:00,44.93,44.95,44.92,44.94,40967.0,38.7506,38.7678,38.7419,38.7592,40967.0
2017-03-23 11:30:00,44.94,44.96,44.92,44.96,32492.0,38.7592,38.7764,38.7419,38.7764,32492.0
2017-03-23 11:35:00,44.95,44.97,44.94,44.96,27404.0,38.7678,38.7851,38.7592,38.7764,27404.0
2017-03-23 11:40:00,44.97,44.99,44.96,44.99,21844.0,38.7851,38.8023,38.7764,38.8023,21844.0
2017-03-23 11:45:00,44.99,44.99,44.95,44.96,24602.0,38.8023,38.8023,38.7678,38.7764,24602.0
2017-03-23 11:50:00,44.97,44.98,44.93,44.94,18786.0,38.7851,38.7937,38.7506,38.7592,18786.0
2017-03-23 11:55:00,44.94,44.97,44.93,44.95,32330.0,38.7592,38.7851,38.7506,38.7678,32330.0
2017-03-23 12:00:00,44.95,44.97,44.94,44.97,29845.0,38.7678,38.7851,38.7592,38.7851,29845.0
2017-03-23 12:05:00,44.97,44.99,44.94,44.96,20855.0,38.7851,38.8023,38.7592,38.7764,20855.0
2017-03-23 12:10:00,44.95,44.96,44.94,44.95,29358.0,38.7678,38.7764,38.7592,38.7678,29358.0
2017-03-23 12:15:00,44.94,44.98,44.94,44.94,26760.0,38.7592,38.7937,38.7592,38.7592,26760.0
2017-03-23 12:20:00,44.95,44.98,44.95,44.95,27720.0,38.7678,38.7937,38.7678,38.7678,27720.0
2017-03-23 12:25:00,44.96,44.98,44.94,44.96,22381.0,38.7764,38.7937,38.7592,38.7764,22381.0
2017-03-23 12:30:00,44.96,44.97,44.93,44.96,37784.0,38.7764,38.7851,38.7506,38.7764,37784.0
2017-03-23 12:35:00,44.96,44.97,44.93,44.94,19823.0,38.7764,38.7851,38.7506,38.7592,19823.0
2017-03-23 12:40:00,44.93,44.95,44.93,44.94,13270.0,38.7506,38.7678,38.7506,38.7592,13270.0
2017-03-23 12:45:00,44.94,44.94,44.92,44.93,20613.0,38.7592,38.7592,38.7419,38.7506,20613.0
2017-03-23 12:50:00,44.93,44.94,44.9,44.9,25861.0,38.7506,38.7592,38.7247,38.7247,25861.0
2017-03-23 12:55:00,44.91,44.93,44.89,44.92,38861.0,38.7333,38.7506,38.7161,38.7419,38861.0
2017-03-23 13:00:00,44.92,44.92,44.85,44.86,50041.0,38.7419,38.7419,38.6816,38.6902,50041.0
2017-03-23 13:05:00,44.85,44.89,44.8,44.8,35617.0,38.6816,38.7161,38.6384,38.6384,35617.0
2017-03-23 13:10:00,44.8,44.85,44.78,44.82,42686.0,38.6384,38.6816,38.6212,38.6557,42686.0
2017-03-23 13:15:00,44.82,44.84,44.8,44.83,26439.0,38.6557,38.6729,38.6384,38.6643,26439.0
2017-03-23 13:20:00,44.84,44.86,44.83,44.84,25332.0,38.6729,38.6902,38.6643,38.6729,25332.0
2017-03-23 13:25:00,44.84,44.85,44.77,44.77,23422.0,38.6729,38.6816,38.6126,38.6126,23422.0
2017-03-23 13:30:00,44.77,44.84,44.77,44.84,25744.0,38.6126,38.6729,38.6126,38.6729,25744.0
2017-03-23 13:35:00,44.84,44.88,44.82,44.84,39784.0,38.6729,38.7074,38.6557,38.6729,39784.0
2017-03-23 13:40:00,44.84,44.86,44.83,44.84,41404.0,38.6729,38.6902,38.6643,38.6729,41404.0
2017-03-23 13:45:00,44.85,44.9,44.84,44.88,40696.0,38.6816,38.7247,38.6729,38.7074,40696.0
2017-03-23 13:50:00,44.87,44.89,44.86,44.87,15756.0,38.6988,38.7161,38.6902,38.6988,15756.0
2017-03-23 13:55:00,44.88,44.88,44.86,44.87,11345.0,38.7074,38.7074,38.6902,38.6988,11345.0
2017-03-23 14:00:00,44.87,44.87,44.83,44.87,15550.0,38.6988,38.6988,38.6643,38.6988,15550.0
2017-03-23 14:05:00,44.87,44.87,44.83,44.86,19812.0,38.6988,38.6988,38.6643,38.6902,19812.0
2017-03-23 14:10:00,44.87,44.87,44.85,44.87,41218.0,38.6988,38.6988,38.6816,38.6988,41218.0
2017-03-23 14:15:00,44.87,44.88,44.86,44.87,21092.0,38.6988,38.7074,38.6902,38.6988,21092.0
2017-03-23 14:20:00,44.88,44.9,44.87,44.88,29570.0,38.7074,38.7247,38.6988,38.7074,29570.0
2017-03-23 14:25:00,44.89,44.9,44.88,44.88,16188.0,38.7161,38.7247,38.7074,38.7074,16188.0
2017-03-23 14:30:00,44.87,44.9,44.86,44.88,26969.0,38.6988,38.7247,38.6902,38.7074,26969.0
2017-03-23 14:35:00,44.88,44.9,44.84,44.88,26483.0,38.7074,38.7247,38.6729,38.7074,26483.0
2017-03-23 14:40:00,44.88,44.9,44.87,44.9,22636.0,38.7074,38.7247,38.6988,38.7247,22636.0
2017-03-23 14:45:00,44.91,44.91,44.86,44.88,20752.0,38.7333,38.7333,38.6902,38.7074,20752.0
2017-03-23 14:50:00,44.88,44.88,44.84,44.84,24148.0,38.7074,38.7074,38.6729,38.6729,24148.0
2017-03-23 14:55:00,44.84,44.9,44.84,44.84,33746.0,38.6729,38.7247,38.6729,38.6729,33746.0
2017-03-23 15:00:00,44.84,44.85,44.78,44.79,27881.0,38.6729,38.6816,38.6212,38.6298,27881.0
2017-03-23 15:05:00,44.8,44.83,44.79,44.8,15405.0,38.6384,38.6643,38.6298,38.6384,15405.0
2017-03-23 15:10:00,44.8,44.82,44.75,44.77,38543.0,38.6384,38.6557,38.5953,38.6126,38543.0
2017-03-23 15:15:00,44.77,44.8,44.71,44.73,50966.0,38.6126,38.6384,38.5608,38.5781,50966.0
2017-03-23 15:20:00,44.74,44.78,44.73,44.74,25835.0,38.5867,38.6212,38.5781,38.5867,25835.0
2017-03-23 15:25:00,44.73,44.76,44.65,44.66,41530.0,38.5781,38.6039,38.5091,38.5177,41530.0
2017-03-23 15:30:00,44.66,44.68,44.59,44.63,129506.0,38.5177,38.5349,38.4573,38.4918,129506.0
2017-03-23 15:35:00,44.63,44.69,44.62,44.68,44291.0,38.4918,38.5436,38.4832,38.5349,44291.0
2017-03-23 15:40:00,44.68,44.71,44.64,44.66,52471.0,38.5349,38.5608,38.5004,38.5177,52471.0
2017-03-23 15:45:00,44.66,44.74,44.65,44.74,89706.0,38.5177,38.5867,38.5091,38.5867,89706.0
2017-03-23 15:50:00,44.73,44.73,44.67,44.71,102781.0,38.5781,38.5781,38.5263,38.5608,102781.0
2017-03-23 15:55:00,44.71,44.8,44.69,44.77,293609.0,38.5608,38.6384,38.5436,38.6126,293609.0
2017-03-24 09:30:00,44.76,44.85,44.7,44.72,85676.0,38.6039,38.6816,38.5522,38.5694,85676.0
2017-03-24 09:35:00,44.74,44.84,44.7,44.79,47698.0,38.5867,38.6729,38.5522,38.6298,47698.0
2017-03-24 09:40:00,44.8,44.8,44.72,44.78,57646.0,38.6384,38.6384,38.5694,38.6212,57646.0
2017-03-24 09:45:00,44.77,44.78,44.74,44.77,69570.0,38.6126,38.6212,38.5867,38.6126,69570.0
2017-03-24 09:50:00,44.77,44.81,44.76,44.8,88450.0,38.6126,38.6471,38.6039,38.6384,88450.0
2017-03-24 09:55:00,44.8,44.96,44.79,44.95,51101.0,38.6384,38.7764,38.6298,38.7678,51101.0
2017-03-24 10:00:00,44.96,44.98,44.9,44.94,93169.0,38.7764,38.7937,38.7247,38.7592,93169.0
2017-03-24 10:05:00,44.93,44.97,44.88,44.94,56772.0,38.7506,38.7851,38.7074,38.7592,56772.0
2017-03-24 10:10:00,44.94,44.95,44.88,44.92,72136.0,38.7592,38.7678,38.7074,38.7419,72136.0
2017-03-24 10:15:00,44.91,44.95,44.91,44.92,48485.0,38.7333,38.7678,38.7333,38.7419,48485.0
2017-03-24 10:20:00,44.91,44.95,44.89,44.95,50469.0,38.7333,38.7678,38.7161,38.7678,50469.0
2017-03-24 10:25:00,44.95,44.95,44.91,44.93,56952.0,38.7678,38.7678,38.7333,38.7506,56952.0
2017-03-24 10:30:00,44.93,44.98,44.92,44.96,30156.0,38.7506,38.7937,38.7419,38.7764,30156.0
2017-03-24 10:35:00,44.97,45.0,44.95,44.98,31884.0,38.7851,38.8109,38.7678,38.7937,31884.0
2017-03-24 10:40:00,44.98,44.99,44.95,44.99,28365.0,38.7937,38.8023,38.7678,38.8023,28365.0
2017-03-24 10:45:00,44.98,45.06,44.98,45.06,64485.0,38.7937,38.8627,38.7937,38.8627,64485.0
2017-03-24 10:50:00,45.05,45.1,45.05,45.1,55006.0,38.8541,38.8972,38.8541,38.8972,55006.0
2017-03-24 10:55:00,45.1,45.15,45.07,45.14,73442.0,38.8972,38.9403,38.8713,38.9317,73442.0
2017-03-24 11:00:00,45.13,45.14,45.05,45.08,65624.0,38.9231,38.9317,38.8541,38.8799,65624.0
2017-03-24 11:05:00,45.08,45.1,45.06,45.06,43379.0,38.8799,38.8972,38.8627,38.8627,43379.0
2017-03-24 11:10:00,45.05,45.06,44.97,44.99,72251.0,38.8541,38.8627,38.7851,38.8023,72251.0
2017-03-24 11:15:00,45.0,45.01,44.95,44.97,35894.0,38.8109,38.8196,38.7678,38.7851,35894.0
2017-03-24 11:20:00,44.97,44.99,44.95,44.96,21154.0,38.7851,38.8023,38.7678,38.7764,21154.0
2017-03-24 11:25:00,44.96,44.98,44.94,44.97,31137.0,38.7764,38.7937,38.7592,38.7851,31137.0
2017-03-24 11:30:00,44.98,45.0,44.96,44.99,31038.0,38.7937,38.8109,38.7764,38.8023,31038.0
2017-03-24 11:35:00,44.98,44.99,44.93,44.94,61288.0,38.7937,38.8023,38.7506,38.7592,61288.0
2017-03-24 11:40:00,44.94,44.97,44.91,44.91,41969.0,38.7592,38.7851,38.7333,38.7333,41969.0
2017-03-24 11:45:00,44.91,44.95,44.91,44.95,15756.0,38.7333,38.7678,38.7333,38.7678,15756.0
2017-03-24 11:50:00,44.95,44.98,44.94,44.97,21175.0,38.7678,38.7937,38.7592,38.7851,21175.0
2017-03-24 11:55:00,44.98,44.98,44.94,44.96,23437.0,38.7937,38.7937,38.7592,38.7764,23437.0
2017-03-24 12:00:00,44.95,44.97,44.94,44.96,12722.0,38.7678,38.7851,38.7592,38.7764,12722.0
2017-03-24 12:05:00,44.96,44.98,44.96,44.98,11663.0,38.7764,38.7937,38.7764,38.7937,11663.0
2017-03-24 12:10:00,44.98,44.99,44.88,44.93,48880.0,38.7937,38.8023,38.7074,38.7506,48880.0
2017-03-24 12:15:00,44.92,44.92,44.87,44.87,27350.0,38.7419,38.7419,38.6988,38.6988,27350.0
2017-03-24 12:20:00,44.88,44.88,44.82,44.85,26208.0,38.7074,38.7074,38.6557,38.6816,26208.0
2017-03-24 12:25:00,44.86,44.91,44.82,44.89,43829.0,38.6902,38.7333,38.6557,38.7161,43829.0
2017-03-24 12:30:00,44.89,44.91,44.85,44.86,25651.0,38.7161,38.7333,38.6816,38.6902,25651.0
2017-03-24 12:35:00,44.85,44.89,44.84,44.87,26357.0,38.6816,38.7161,38.6729,38.6988,26357.0
2017-03-24 12:40:00,44.87,44.88,44.83,44.84,105538.0,38.6988,38.7074,38.6643,38.6729,105538.0
2017-03-24 12:45:00,44.85,44.86,44.79,44.82,55548.0,38.6816,38.6902,38.6298,38.6557,55548.0
2017-03-24 12:50:00,44.83,44.83,44.73,44.8,61437.0,38.6643,38.6643,38.5781,38.6384,61437.0
2017-03-24 12:55:00,44.8,44.8,44.75,44.79,39427.0,38.6384,38.6384,38.5953,38.6298,39427.0
2017-03-24 13:00:00,44.8,44.81,44.76,44.8,24148.0,38.6384,38.6471,38.6039,38.6384,24148.0
2017-03-24 13:05:00,44.79,44.81,44.74,44.74,32132.0,38.6298,38.6471,38.5867,38.5867,32132.0
2017-03-24 13:10:00,44.74,44.75,44.69,44.71,31772.0,38.5867,38.5953,38.5436,38.5608,31772.0
2017-03-24 13:15:00,44.7,44.74,44.7,44.73,17020.0,38.5522,38.5867,38.5522,38.5781,17020.0
2017-03-24 13:20:00,44.73,44.75,44.73,44.74,18628.0,38.5781,38.5953,38.5781,38.5867,18628.0
2017-03-24 13:25:00,44.74,44.77,44.74,44.76,12423.0,38.5867,38.6126,38.5867,38.6039,12423.0
2017-03-24 13:30:00,44.77,44.78,44.75,44.78,20222.0,38.6126,38.6212,38.5953,38.6212,20222.0
2017-03-24 13:35:00,44.78,44.79,44.73,44.74,17388.0,38.6212,38.6298,38.5781,38.5867,17388.0
2017-03-24 13:40:00,44.73,44.76,44.73,44.75,10681.0,38.5781,38.6039,38.5781,38.5953,10681.0
2017-03-24 13:45:00,44.76,44.77,44.73,44.77,24758.0,38.6039,38.6126,38.5781,38.6126,24758.0
2017-03-24 13:50:00,44.76,44.76,44.7,44.7,17097.0,38.6039,38.6039,38.5522,38.5522,17097.0
2017-03-24 13:55:00,44.71,44.73,44.68,44.7,39582.0,38.5608,38.5781,38.5349,38.5522,39582.0
2017-03-24 14:00:00,44.7,44.73,44.69,44.72,21819.0,38.5522,38.5781,38.5436,38.5694,21819.0
2017-03-24 14:05:00,44.73,44.76,44.72,44.73,20880.0,38.5781,38.6039,38.5694,38.5781,20880.0
2017-03-24 14:10:00,44.73,44.76,44.73,44.76,12647.0,38.5781,38.6039,38.5781,38.6039,12647.0
2017-03-24 14:15:00,44.76,44.78,44.73,44.78,19788.0,38.6039,38.6212,38.5781,38.6212,19788.0
2017-03-24 14:20:00,44.77,44.79,44.77,44.79,12574.0,38.6126,38.6298,38.6126,38.6298,12574.0
2017-03-24 14:25:00,44.8,44.81,44.76,44.78,24267.0,38.6384,38.6471,38.6039,38.6212,24267.0
2017-03-24 14:30:00,44.78,44.79,44.77,44.77,20162.0,38.6212,38.6298,38.6126,38.6126,20162.0
2017-03-24 14:35:00,44.77,44.78,44.73,44.73,20759.0,38.6126,38.6212,38.5781,38.5781,20759.0
2017-03-24 14:40:00,44.73,44.75,44.7,44.72,22275.0,38.5781,38.5953,38.5522,38.5694,22275.0
2017-03-24 14:45:00,44.72,44.73,44.7,44.71,16713.0,38.5694,38.5781,38.5522,38.5608,16713.0
2017-03-24 14:50:00,44.71,44.72,44.64,44.65,33579.0,38.5608,38.5694,38.5004,38.5091,33579.0
2017-03-24 14:55:00,44.66,44.68,44.66,44.67,18916.0,38.5177,38.5349,38.5177,38.5263,18916.0
2017-03-24 15:00:00,44.67,44.69,44.63,44.66,46601.0,38.5263,38.5436,38.4918,38.5177,46601.0
2017-03-24 15:05:00,44.66,44.67,44.62,44.66,40541.0,38.5177,38.5263,38.4832,38.5177,40541.0
2017-03-24 15:10:00,44.67,44.67,44.64,44.65,31955.0,38.5263,38.5263,38.5004,38.5091,31955.0
2017-03-24 15:15:00,44.64,44.65,44.6,44.6,52931.0,38.5004,38.5091,38.4659,38.4659,52931.0
2017-03-24 15:20:00,44.6,44.66,44.6,44.66,27560.0,38.4659,38.5177,38.4659,38.5177,27560.0
2017-03-24 15:25:00,44.67,44.69,44.64,44.67,22071.0,38.5263,38.5436,38.5004,38.5263,22071.0
2017-03-24 15:30:00,44.67,44.7,44.6,44.68,52615.0,38.5263,38.5522,38.4659,38.5349,52615.0
2017-03-24 15:35:00,44.68,44.84,44.66,44.83,119319.0,38.5349,38.6729,38.5177,38.6643,119319.0
2017-03-24 15:40:00,44.84,44.9,44.82,44.84,105920.0,38.6729,38.7247,38.6557,38.6729,105920.0
2017-03-24 15:45:00,44.84,44.84,44.7,44.77,104059.0,38.6729,38.6729,38.5522,38.6126,104059.0
2017-03-24 15:50:00,44.76,44.87,44.75,44.83,110455.0,38.6039,38.6988,38.5953,38.6643,110455.0
2017-03-24 15:55:00,44.83,44.84,44.71,44.74,408905.0,38.6643,38.6729,38.5608,38.5867,408905.0
2017-03-27 09:30:00,44.53,44.64,44.51,44.6,239624.0,38.4056,38.5004,38.3883,38.4659,239624.0
2017-03-27 09:35:00,44.6,44.65,44.57,44.6,88603.0,38.4659,38.5091,38.4401,38.4659,88603.0
2017-03-27 09:40:00,44.59,44.62,44.55,44.55,56112.0,38.4573,38.4832,38.4228,38.4228,56112.0
2017-03-27 09:45:00,44.55,44.57,44.46,44.46,257962.0,38.4228,38.4401,38.3452,38.3452,257962.0
2017-03-27 09:50:00,44.47,44.59,44.46,44.55,277864.0,38.3538,38.4573,38.3452,38.4228,277864.0
2017-03-27 09:55:00,44.54,44.65,44.53,44.64,82884.0,38.4142,38.5091,38.4056,38.5004,82884.0
2017-03-27 10:00:00,44.63,44.64,44.49,44.49,251553.0,38.4918,38.5004,38.3711,38.3711,251553.0
2017-03-27 10:05:00,44.5,44.56,44.48,44.49,94456.0,38.3797,38.4314,38.3625,38.3711,94456.0
2017-03-27 10:10:00,44.5,44.52,44.4,44.41,73462.0,38.3797,38.397,38.2935,38.3021,73462.0
2017-03-27 10:15:00,44.42,44.48,44.38,44.46,244887.0,38.3107,38.3625,38.2762,38.3452,244887.0
2017-03-27 10:20:00,44.46,44.54,44.45,44.52,48168.0,38.3452,38.4142,38.3366,38.397,48168.0
2017-03-27 10:25:00,44.53,44.53,44.45,44.45,155968.0,38.4056,38.4056,38.3366,38.3366,155968.0
2017-03-27 10:30:00,44.46,44.57,44.44,44.52,119099.0,38.3452,38.4401,38.328,38.397,119099.0
2017-03-27 10:35:00,44.52,44.61,44.51,44.55,337435.0,38.397,38.4746,38.3883,38.4228,337435.0
2017-03-27 10:40:00,44.55,44.56,44.5,44.54,135787.0,38.4228,38.4314,38.3797,38.4142,135787.0
2017-03-27 10:45:00,44.54,44.56,44.51,44.53,91706.0,38.4142,38.4314,38.3883,38.4056,91706.0
2017-03-27 10:50:00,44.54,44.56,44.47,44.48,117105.0,38.4142,38.4314,38.3538,38.3625,117105.0
2017-03-27 10:55:00,44.48,44.52,44.46,44.5,45228.0,38.3625,38.397,38.3452,38.3797,45228.0
2017-03-27 11:00:00,44.51,44.53,44.49,44.5,60742.0,38.3883,38.4056,38.3711,38.3797,60742.0
2017-03-27 11:05:00,44.5,44.5,44.44,44.48,44353.0,38.3797,38.3797,38.328,38.3625,44353.0
2017-03-27 11:10:00,44.48,44.51,44.47,44.49,30807.0,38.3625,38.3883,38.3538,38.3711,30807.0
2017-03-27 11:15:00,44.5,44.52,44.49,44.49,188541.0,38.3797,38.397,38.3711,38.3711,188541.0
2017-03-27 11:20:00,44.5,44.51,44.48,44.49,98589.0,38.3797,38.3883,38.3625,38.3711,98589.0
2017-03-27 11:25:00,44.49,44.53,44.48,44.5,98443.0,38.3711,38.4056,38.3625,38.3797,98443.0
2017-03-27 11:30:00,44.51,44.52,44.48,44.5,165079.0,38.3883,38.397,38.3625,38.3797,165079.0
2017-03-27 11:35:00,44.5,44.52,44.48,44.48,41306.0,38.3797,38.397,38.3625,38.3625,41306.0
2017-03-27 11:40:00,44.49,44.53,44.48,44.49,96488.0,38.3711,38.4056,38.3625,38.3711,96488.0
2017-03-27 11:45:00,44.5,44.52,44.49,44.51,53974.0,38.3797,38.397,38.3711,38.3883,53974.0
2017-03-27 11:50:00,44.52,44.52,44.49,44.5,69003.0,38.397,38.397,38.3711,38.3797,69003.0
2017-03-27 11:55:00,44.51,44.57,44.5,44.57,93693.0,38.3883,38.4401,38.3797,38.4401,93693.0
2017-03-27 12:00:00,44.56,44.6,44.54,44.59,142777.0,38.4314,38.4659,38.4142,38.4573,142777.0
2017-03-27 12:05:00,44.59,44.67,44.58,44.64,39953.0,38.4573,38.5263,38.4487,38.5004,39953.0
2017-03-27 12:10:00,44.64,44.65,44.62,44.64,39261.0,38.5004,38.5091,38.4832,38.5004,39261.0
2017-03-27 12:15:00,44.64,44.65,44.62,44.65,46533.0,38.5004,38.5091,38.4832,38.5091,46533.0
2017-03-27 12:20:00,44.65,44.69,44.64,44.69,27470.0,38.5091,38.5436,38.5004,38.5436,27470.0
2017-03-27 12:25:00,44.69,44.69,44.63,44.64,24874.0,38.5436,38.5436,38.4918,38.5004,24874.0
2017-03-27 12:30:00,44.63,44.65,44.62,44.64,23024.0,38.4918,38.5091,38.4832,38.5004,23024.0
2017-03-27 12:35:00,44.65,44.67,44.64,44.65,16543.0,38.5091,38.5263,38.5004,38.5091,16543.0
2017-03-27 12:40:00,44.66,44.68,44.65,44.67,13168.0,38.5177,38.5349,38.5091,38.5263,13168.0
2017-03-27 12:45:00,44.68,44.68,44.66,44.66,16898.0,38.5349,38.5349,38.5177,38.5177,16898.0
2017-03-27 12:50:00,44.67,44.75,44.66,44.75,54352.0,38.5263,38.5953,38.5177,38.5953,54352.0
2017-03-27 12:55:00,44.74,44.75,44.7,44.7,18017.0,38.5867,38.5953,38.5522,38.5522,18017.0
2017-03-27 13:00:00,44.7,44.78,44.7,44.77,42711.0,38.5522,38.6212,38.5522,38.6126,42711.0
2017-03-27 13:05:00,44.77,44.8,44.76,44.8,17843.0,38.6126,38.6384,38.6039,38.6384,17843.0
2017-03-27 13:10:00,44.79,44.8,44.75,44.76,25617.0,38.6298,38.6384,38.5953,38.6039,25617.0
2017-03-27 13:15:00,44.77,44.77,44.74,44.74,16981.0,38.6126,38.6126,38.5867,38.5867,16981.0
2017-03-27 13:20:00,44.75,44.76,44.74,44.75,21604.0,38.5953,38.6039,38.5867,38.5953,21604.0
2017-03-27 13:25:00,44.76,44.76,44.73,44.73,19051.0,38.6039,38.6039,38.5781,38.5781,19051.0
2017-03-27 13:30:00,44.73,44.74,44.69,44.7,35399.0,38.5781,38.5867,38.5436,38.5522,35399.0
2017-03-27 13:35:00,44.7,44.71,44.67,44.67,28773.0,38.5522,38.5608,38.5263,38.5263,28773.0
2017-03-27 13:40:00,44.68,44.73,44.67,44.71,41153.0,38.5349,38.5781,38.5263,38.5608,41153.0
2017-03-27 13:45:00,44.71,44.72,44.7,44.71,31924.0,38.5608,38.5694,38.5522,38.5608,31924.0
2017-03-27 13:50:00,44.71,44.71,44.69,44.71,29003.0,38.5608,38.5608,38.5436,38.5608,29003.0
2017-03-27 13:55:00,44.71,44.75,44.71,44.71,24602.0,38.5608,38.5953,38.5608,38.5608,24602.0
2017-03-27 14:00:00,44.72,44.74,44.71,44.73,24695.0,38.5694,38.5867,38.5608,38.5781,24695.0
2017-03-27 14:05:00,44.72,44.75,44.72,44.73,26318.0,38.5694,38.5953,38.5694,38.5781,26318.0
2017-03-27 14:10:00,44.73,44.74,44.7,44.7,35024.0,38.5781,38.5867,38.5522,38.5522,35024.0
2017-03-27 14:15:00,44.7,44.71,44.63,44.65,53298.0,38.5522,38.5608,38.4918,38.5091,53298.0
2017-03-27 14:20:00,44.65,44.66,44.62,44.64,47161.0,38.5091,38.5177,38.4832,38.5004,47161.0
2017-03-27 14:25:00,44.64,44.64,44.62,44.63,50842.0,38.5004,38.5004,38.4832,38.4918,50842.0
2017-03-27 14:30:00,44.64,44.65,44.61,44.62,56666.0,38.5004,38.5091,38.4746,38.4832,56666.0
2017-03-27 14:35:00,44.62,44.62,44.59,44.59,59717.0,38.4832,38.4832,38.4573,38.4573,59717.0
2017-03-27 14:40:00,44.6,44.63,44.58,44.62,40437.0,38.4659,38.4918,38.4487,38.4832,40437.0
2017-03-27 14:45:00,44.63,44.65,44.62,44.64,94640.0,38.4918,38.5091,38.4832,38.5004,94640.0
2017-03-27 14:50:00,44.65,44.65,44.61,44.61,21317.0,38.5091,38.5091,38.4746,38.4746,21317.0
2017-03-27 14:55:00,44.62,44.65,44.6,44.65,62890.0,38.4832,38.5091,38.4659,38.5091,62890.0
2017-03-27 15:00:00,44.65,44.7,44.64,44.68,53082.0,38.5091,38.5522,38.5004,38.5349,53082.0
2017-03-27 15:05:00,44.68,44.71,44.66,44.71,69461.0,38.5349,38.5608,38.5177,38.5608,69461.0
2017-03-27 15:10:00,44.7,44.75,44.7,44.75,41300.0,38.5522,38.5953,38.5522,38.5953,41300.0
2017-03-27 15:15:00,44.74,44.77,44.74,44.76,34229.0,38.5867,38.6126,38.5867,38.6039,34229.0
2017-03-27 15:20:00,44.76,44.76,44.74,44.75,36818.0,38.6039,38.6039,38.5867,38.5953,36818.0
2017-03-27 15:25:00,44.75,44.75,44.69,44.7,64579.0,38.5953,38.5953,38.5436,38.5522,64579.0
2017-03-27 15:30:00,44.69,44.71,44.68,44.69,39792.0,38.5436,38.5608,38.5349,38.5436,39792.0
2017-03-27 15:35:00,44.7,44.73,44.69,44.73,65445.0,38.5522,38.5781,38.5436,38.5781,65445.0
2017-03-27 15:40:00,44.73,44.74,44.71,44.72,88063.0,38.5781,38.5867,38.5608,38.5694,88063.0
2017-03-27 15:45:00,44.72,44.73,44.7,44.71,85907.0,38.5694,38.5781,38.5522,38.5608,85907.0
2017-03-27 15:50:00,44.7,44.72,44.64,44.66,184057.0,38.5522,38.5694,38.5004,38.5177,184057.0
2017-03-27 15:55:00,44.67,44.71,44.65,44.7,217520.0,38.5263,38.5608,38.5091,38.5522,217520.0
2017-03-28 09:30:00,44.74,44.74,44.51,44.52,106166.0,38.5867,38.5867,38.3883,38.397,106166.0
2017-03-28 09:35:00,44.53,44.59,44.45,44.47,48428.0,38.4056,38.4573,38.3366,38.3538,48428.0
2017-03-28 09:40:00,44.48,44.49,44.42,44.43,77473.0,38.3625,38.3711,38.3107,38.3193,77473.0
2017-03-28 09:45:00,44.43,44.43,44.32,44.33,93914.0,38.3193,38.3193,38.2245,38.2331,93914.0
2017-03-28 09:50:00,44.34,44.34,44.27,44.28,45328.0,38.2417,38.2417,38.1813,38.19,45328.0
2017-03-28 09:55:00,44.28,44.34,44.26,44.33,105741.0,38.19,38.2417,38.1727,38.2331,105741.0
2017-03-28 10:00:00,44.33,44.4,44.31,44.38,114955.0,38.2331,38.2935,38.2158,38.2762,114955.0
2017-03-28 10:05:00,44.39,44.4,44.36,44.38,87493.0,38.2848,38.2935,38.259,38.2762,87493.0
2017-03-28 10:10:00,44.38,44.42,44.36,44.37,87149.0,38.2762,38.3107,38.259,38.2676,87149.0
2017-03-28 10:15:00,44.38,44.43,44.36,44.43,57375.0,38.2762,38.3193,38.259,38.3193,57375.0
2017-03-28 10:20:00,44.42,44.42,44.32,44.36,48903.0,38.3107,38.3107,38.2245,38.259,48903.0
2017-03-28 10:25:00,44.37,44.37,44.34,44.36,39820.0,38.2676,38.2676,38.2417,38.259,39820.0
2017-03-28 10:30:00,44.36,44.41,44.36,44.38,44200.0,38.259,38.3021,38.259,38.2762,44200.0
2017-03-28 10:35:00,44.38,44.45,44.37,44.42,47383.0,38.2762,38.3366,38.2676,38.3107,47383.0
2017-03-28 10:40:00,44.41,44.46,44.41,44.45,72984.0,38.3021,38.3452,38.3021,38.3366,72984.0
2017-03-28 10:45:00,44.45,44.46,44.42,44.46,72871.0,38.3366,38.3452,38.3107,38.3452,72871.0
2017-03-28 10:50:00,44.46,44.46,44.38,44.41,62078.0,38.3452,38.3452,38.2762,38.3021,62078.0
2017-03-28 10:55:00,44.41,44.42,44.38,44.42,27260.0,38.3021,38.3107,38.2762,38.3107,27260.0
2017-03-28 11:00:00,44.41,44.47,44.41,44.47,60468.0,38.3021,38.3538,38.3021,38.3538,60468.0
2017-03-28 11:05:00,44.46,44.54,44.46,44.54,45628.0,38.3452,38.4142,38.3452,38.4142,45628.0
2017-03-28 11:10:00,44.54,44.57,44.53,44.56,87962.0,38.4142,38.4401,38.4056,38.4314,87962.0
2017-03-28 11:15:00,44.56,44.57,44.49,44.49,33090.0,38.4314,38.4401,38.3711,38.3711,33090.0
2017-03-28 11:20:00,44.5,44.51,44.49,44.5,25853.0,38.3797,38.3883,38.3711,38.3797,25853.0
2017-03-28 11:25:00,44.5,44.5,44.46,44.48,45772.0,38.3797,38.3797,38.3452,38.3625,45772.0
2017-03-28 11:30:00,44.48,44.52,44.46,44.49,81898.0,38.3625,38.397,38.3452,38.3711,81898.0
2017-03-28 11:35:00,44.49,44.54,44.49,44.53,27664.0,38.3711,38.4142,38.3711,38.4056,27664.0
2017-03-28 11:40:00,44.54,44.55,44.53,44.54,51578.0,38.4142,38.4228,38.4056,38.4142,51578.0
2017-03-28 11:45:00,44.55,44.63,44.53,44.63,63625.0,38.4228,38.4918,38.4056,38.4918,63625.0
2017-03-28 11:50:00,44.63,44.66,44.62,44.63,35688.0,38.4918,38.5177,38.4832,38.4918,35688.0
2017-03-28 11:55:00,44.63,44.64,44.59,44.59,24022.0,38.4918,38.5004,38.4573,38.4573,24022.0
2017-03-28 12:00:00,44.59,44.63,44.59,44.62,45208.0,38.4573,38.4918,38.4573,38.4832,45208.0
2017-03-28 12:05:00,44.62,44.63,44.54,44.55,103980.0,38.4832,38.4918,38.4142,38.4228,103980.0
2017-03-28 12:10:00,44.55,44.57,44.54,44.57,93648.0,38.4228,38.4401,38.4142,38.4401,93648.0
2017-03-28 12:15:00,44.57,44.58,44.5,44.51,86110.0,38.4401,38.4487,38.3797,38.3883,86110.0
2017-03-28 12:20:00,44.51,44.52,44.48,44.49,83187.0,38.3883,38.397,38.3625,38.3711,83187.0
2017-03-28 12:25:00,44.5,44.54,44.49,44.5,53295.0,38.3797,38.4142,38.3711,38.3797,53295.0
2017-03-28 12:30:00,44.51,44.53,44.5,44.53,58778.0,38.3883,38.4056,38.3797,38.4056,58778.0
2017-03-28 12:35:00,44.53,44.57,44.52,44.57,25408.0,38.4056,38.4401,38.397,38.4401,25408.0
2017-03-28 12:40:00,44.57,44.57,44.49,44.52,62201.0,38.4401,38.4401,38.3711,38.397,62201.0
2017-03-28 12:45:00,44.51,44.52,44.48,44.5,48840.0,38.3883,38.397,38.3625,38.3797,48840.0
2017-03-28 12:50:00,44.5,44.53,44.5,44.52,21992.0,38.3797,38.4056,38.3797,38.397,21992.0
2017-03-28 12:55:00,44.52,44.56,44.52,44.56,31342.0,38.397,38.4314,38.397,38.4314,31342.0
2017-03-28 13:00:00,44.56,44.6,44.56,44.56,68505.0,38.4314,38.4659,38.4314,38.4314,68505.0
2017-03-28 13:05:00,44.57,44.58,44.56,44.56,21771.0,38.4401,38.4487,38.4314,38.4314,21771.0
2017-03-28 13:10:00,44.57,44.59,44.56,44.59,35002.0,38.4401,38.4573,38.4314,38.4573,35002.0
2017-03-28 13:15:00,44.59,44.61,44.59,44.61,17275.0,38.4573,38.4746,38.4573,38.4746,17275.0
2017-03-28 13:20:00,44.61,44.62,44.56,44.57,31462.0,38.4746,38.4832,38.4314,38.4401,31462.0
2017-03-28 13:25:00,44.57,44.6,44.56,44.59,24024.0,38.4401,38.4659,38.4314,38.4573,24024.0
2017-03-28 13:30:00,44.6,44.61,44.57,44.58,33256.0,38.4659,38.4746,38.4401,38.4487,33256.0
2017-03-28 13:35:00,44.57,44.6,44.57,44.58,29829.0,38.4401,38.4659,38.4401,38.4487,29829.0
2017-03-28 13:40:00,44.59,44.64,44.58,44.63,37077.0,38.4573,38.5004,38.4487,38.4918,37077.0
2017-03-28 13:45:00,44.63,44.65,44.61,44.63,15582.0,38.4918,38.5091,38.4746,38.4918,15582.0
2017-03-28 13:50:00,44.63,44.65,44.62,44.63,34735.0,38.4918,38.5091,38.4832,38.4918,34735.0
2017-03-28 13:55:00,44.63,44.7,44.63,44.7,35536.0,38.4918,38.5522,38.4918,38.5522,35536.0
2017-03-28 14:00:00,44.69,44.69,44.64,44.66,48074.0,38.5436,38.5436,38.5004,38.5177,48074.0
2017-03-28 14:05:00,44.66,44.67,44.63,44.65,33798.0,38.5177,38.5263,38.4918,38.5091,33798.0
2017-03-28 14:10:00,44.65,44.71,44.64,44.71,41348.0,38.5091,38.5608,38.5004,38.5608,41348.0
2017-03-28 14:15:00,44.71,44.72,44.69,44.7,26955.0,38.5608,38.5694,38.5436,38.5522,26955.0
2017-03-28 14:20:00,44.7,44.75,44.7,44.72,48647.0,38.5522,38.5953,38.5522,38.5694,48647.0
2017-03-28 14:25:00,44.72,44.76,44.72,44.73,41444.0,38.5694,38.6039,38.5694,38.5781,41444.0
2017-03-28 14:30:00,44.72,44.73,44.69,44.7,40757.0,38.5694,38.5781,38.5436,38.5522,40757.0
2017-03-28 14:35:00,44.71,44.75,44.68,44.74,30350.0,38.5608,38.5953,38.5349,38.5867,30350.0
2017-03-28 14:40:00,44.74,44.76,44.72,44.76,19948.0,38.5867,38.6039,38.5694,38.6039,19948.0
2017-03-28 14:45:00,44.76,44.77,44.73,44.74,38098.0,38.6039,38.6126,38.5781,38.5867,38098.0
2017-03-28 14:50:00,44.74,44.75,44.7,44.72,35982.0,38.5867,38.5953,38.5522,38.5694,35982.0
2017-03-28 14:55:00,44.72,44.73,44.7,44.72,24955.0,38.5694,38.5781,38.5522,38.5694,24955.0
2017-03-28 15:00:00,44.72,44.75,44.7,44.75,60787.0,38.5694,38.5953,38.5522,38.5953,60787.0
2017-03-28 15:05:00,44.75,44.76,44.69,44.73,66806.0,38.5953,38.6039,38.5436,38.5781,66806.0
2017-03-28 15:10:00,44.72,44.76,44.71,44.75,36035.0,38.5694,38.6039,38.5608,38.5953,36035.0
2017-03-28 15:15:00,44.75,44.75,44.68,44.69,38174.0,38.5953,38.5953,38.5349,38.5436,38174.0
2017-03-28 15:20:00,44.68,44.7,44.66,44.7,48003.0,38.5349,38.5522,38.5177,38.5522,48003.0
2017-03-28 15:25:00,44.7,44.76,44.69,44.76,37148.0,38.5522,38.6039,38.5436,38.6039,37148.0
2017-03-28 15:30:00,44.75,44.76,44.71,44.75,45112.0,38.5953,38.6039,38.5608,38.5953,45112.0
2017-03-28 15:35:00,44.76,44.76,44.72,44.74,74577.0,38.6039,38.6039,38.5694,38.5867,74577.0
2017-03-28 15:40:00,44.73,44.78,44.73,44.75,69910.0,38.5781,38.6212,38.5781,38.5953,69910.0
2017-03-28 15:45:00,44.75,44.75,44.69,44.69,103587.0,38.5953,38.5953,38.5436,38.5436,103587.0
2017-03-28 15:50:00,44.69,44.7,44.68,44.68,150019.0,38.5436,38.5522,38.5349,38.5349,150019.0
2017-03-28 15:55:00,44.69,44.74,44.68,44.7,313666.0,38.5436,38.5867,38.5349,38.5522,313666.0
2017-03-29 09:30:00,44.67,44.67,44.41,44.41,117009.0,38.5263,38.5263,38.3021,38.3021,117009.0
2017-03-29 09:35:00,44.42,44.46,44.37,44.44,79923.0,38.3107,38.3452,38.2676,38.328,79923.0
2017-03-29 09:40:00,44.44,44.55,44.43,44.54,78784.0,38.328,38.4228,38.3193,38.4142,78784.0
2017-03-29 09:45:00,44.54,44.58,44.49,44.51,149368.0,38.4142,38.4487,38.3711,38.3883,149368.0
2017-03-29 09:50:00,44.51,44.62,44.48,44.6,90462.0,38.3883,38.4832,38.3625,38.4659,90462.0
2017-03-29 09:55:00,44.6,44.64,44.6,44.64,35980.0,38.4659,38.5004,38.4659,38.5004,35980.0
2017-03-29 10:00:00,44.64,44.65,44.56,44.59,46294.0,38.5004,38.5091,38.4314,38.4573,46294.0
2017-03-29 10:05:00,44.58,44.6,44.55,44.55,32834.0,38.4487,38.4659,38.4228,38.4228,32834.0
2017-03-29 10:10:00,44.54,44.59,44.52,44.56,34786.0,38.4142,38.4573,38.397,38.4314,34786.0
2017-03-29 10:15:00,44.56,44.61,44.53,44.61,29018.0,38.4314,38.4746,38.4056,38.4746,29018.0
2017-03-29 10:20:00,44.6,44.62,44.58,44.59,70341.0,38.4659,38.4832,38.4487,38.4573,70341.0
2017-03-29 10:25:00,44.59,44.63,44.58,44.59,18748.0,38.4573,38.4918,38.4487,38.4573,18748.0
2017-03-29 10:30:00,44.59,44.76,44.58,44.76,107654.0,38.4573,38.6039,38.4487,38.6039,107654.0
2017-03-29 10:35:00,44.75,44.77,44.73,44.75,33298.0,38.5953,38.6126,38.5781,38.5953,33298.0
2017-03-29 10:40:00,44.76,44.77,44.72,44.73,53967.0,38.6039,38.6126,38.5694,38.5781,53967.0
2017-03-29 10:45:00,44.73,44.78,44.72,44.77,35327.0,38.5781,38.6212,38.5694,38.6126,35327.0
2017-03-29 10:50:00,44.77,44.82,44.75,44.77,31954.0,38.6126,38.6557,38.5953,38.6126,31954.0
2017-03-29 10:55:00,44.76,44.77,44.74,44.74,23898.0,38.6039,38.6126,38.5867,38.5867,23898.0
2017-03-29 11:00:00,44.74,44.76,44.66,44.67,33992.0,38.5867,38.6039,38.5177,38.5263,33992.0
2017-03-29 11:05:00,44.68,44.73,44.67,44.73,20160.0,38.5349,38.5781,38.5263,38.5781,20160.0
2017-03-29 11:10:00,44.73,44.77,44.72,44.75,27994.0,38.5781,38.6126,38.5694,38.5953,27994.0
2017-03-29 11:15:00,44.75,44.77,44.72,44.75,32015.0,38.5953,38.6126,38.5694,38.5953,32015.0
2017-03-29 11:20:00,44.75,44.76,44.7,44.72,24325.0,38.5953,38.6039,38.5522,38.5694,24325.0
2017-03-29 11:25:00,44.7,44.73,44.7,44.71,26369.0,38.5522,38.5781,38.5522,38.5608,26369.0
2017-03-29 11:30:00,44.71,44.76,44.71,44.76,17117.0,38.5608,38.6039,38.5608,38.6039,17117.0
2017-03-29 11:35:00,44.76,44.77,44.67,44.67,34542.0,38.6039,38.6126,38.5263,38.5263,34542.0
2017-03-29 11:40:00,44.66,44.72,44.65,44.72,22715.0,38.5177,38.5694,38.5091,38.5694,22715.0
2017-03-29 11:45:00,44.72,44.72,44.68,44.68,17630.0,38.5694,38.5694,38.5349,38.5349,17630.0
2017-03-29 11:50:00,44.68,44.68,44.65,44.68,29694.0,38.5349,38.5349,38.5091,38.5349,29694.0
2017-03-29 11:55:00,44.68,44.71,44.67,44.71,40848.0,38.5349,38.5608,38.5263,38.5608,40848.0
2017-03-29 12:00:00,44.7,44.71,44.67,44.68,27543.0,38.5522,38.5608,38.5263,38.5349,27543.0
2017-03-29 12:05:00,44.68,44.72,44.68,44.72,10186.0,38.5349,38.5694,38.5349,38.5694,10186.0
2017-03-29 12:10:00,44.72,44.74,44.71,44.72,18540.0,38.5694,38.5867,38.5608,38.5694,18540.0
2017-03-29 12:15:00,44.72,44.75,44.71,44.75,11561.0,38.5694,38.5953,38.5608,38.5953,11561.0
2017-03-29 12:20:00,44.75,44.76,44.73,44.73,40728.0,38.5953,38.6039,38.5781,38.5781,40728.0
2017-03-29 12:25:00,44.73,44.73,44.7,44.71,20669.0,38.5781,38.5781,38.5522,38.5608,20669.0
2017-03-29 12:30:00,44.72,44.73,44.71,44.73,12124.0,38.5694,38.5781,38.5608,38.5781,12124.0
2017-03-29 12:35:00,44.73,44.74,44.72,44.72,15287.0,38.5781,38.5867,38.5694,38.5694,15287.0
2017-03-29 12:40:00,44.71,44.73,44.7,44.73,14610.0,38.5608,38.5781,38.5522,38.5781,14610.0
2017-03-29 12:45:00,44.73,44.73,44.7,44.72,10712.0,38.5781,38.5781,38.5522,38.5694,10712.0
2017-03-29 12:50:00,44.71,44.72,44.7,44.71,9807.0,38.5608,38.5694,38.5522,38.5608,9807.0
2017-03-29 12:55:00,44.71,44.71,44.67,44.68,19413.0,38.5608,38.5608,38.5263,38.5349,19413.0
2017-03-29 13:00:00,44.68,44.72,44.67,44.72,51785.0,38.5349,38.5694,38.5263,38.5694,51785.0
2017-03-29 13:05:00,44.72,44.76,44.72,44.75,18986.0,38.5694,38.6039,38.5694,38.5953,18986.0
2017-03-29 13:10:00,44.75,44.76,44.72,44.74,84522.0,38.5953,38.6039,38.5694,38.5867,84522.0
2017-03-29 13:15:00,44.73,44.74,44.71,44.74,52664.0,38.5781,38.5867,38.5608,38.5867,52664.0
2017-03-29 13:20:00,44.74,44.78,44.73,44.77,23964.0,38.5867,38.6212,38.5781,38.6126,23964.0
2017-03-29 13:25:00,44.77,44.8,44.76,44.8,14416.0,38.6126,38.6384,38.6039,38.6384,14416.0
2017-03-29 13:30:00,44.79,44.81,44.76,44.79,57751.0,38.6298,38.6471,38.6039,38.6298,57751.0
2017-03-29 13:35:00,44.78,44.81,44.77,44.78,53871.0,38.6212,38.6471,38.6126,38.6212,53871.0
2017-03-29 13:40:00,44.78,44.78,44.74,44.77,35334.0,38.6212,38.6212,38.5867,38.6126,35334.0
2017-03-29 13:45:00,44.77,44.78,44.74,44.75,11275.0,38.6126,38.6212,38.5867,38.5953,11275.0
2017-03-29 13:50:00,44.75,44.76,44.73,44.75,27057.0,38.5953,38.6039,38.5781,38.5953,27057.0
2017-03-29 13:55:00,44.75,44.76,44.74,44.76,13229.0,38.5953,38.6039,38.5867,38.6039,13229.0
2017-03-29 14:00:00,44.75,44.76,44.72,44.75,26165.0,38.5953,38.6039,38.5694,38.5953,26165.0
2017-03-29 14:05:00,44.75,44.76,44.71,44.72,19729.0,38.5953,38.6039,38.5608,38.5694,19729.0
2017-03-29 14:10:00,44.72,44.73,44.71,44.73,48846.0,38.5694,38.5781,38.5608,38.5781,48846.0
2017-03-29 14:15:00,44.73,44.77,44.72,44.77,29839.0,38.5781,38.6126,38.5694,38.6126,29839.0
2017-03-29 14:20:00,44.77,44.81,44.75,44.81,68112.0,38.6126,38.6471,38.5953,38.6471,68112.0
2017-03-29 14:25:00,44.8,44.83,44.8,44.83,26706.0,38.6384,38.6643,38.6384,38.6643,26706.0
2017-03-29 14:30:00,44.82,44.84,44.82,44.83,24512.0,38.6557,38.6729,38.6557,38.6643,24512.0
2017-03-29 14:35:00,44.83,44.83,44.77,44.78,26195.0,38.6643,38.6643,38.6126,38.6212,26195.0
2017-03-29 14:40:00,44.78,44.79,44.77,44.79,14958.0,38.6212,38.6298,38.6126,38.6298,14958.0
2017-03-29 14:45:00,44.79,44.8,44.77,44.77,15876.0,38.6298,38.6384,38.6126,38.6126,15876.0
2017-03-29 14:50:00,44.78,44.78,44.76,44.77,17364.0,38.6212,38.6212,38.6039,38.6126,17364.0
2017-03-29 14:55:00,44.78,44.8,44.77,44.8,56320.0,38.6212,38.6384,38.6126,38.6384,56320.0
2017-03-29 15:00:00,44.8,44.81,44.79,44.8,12770.0,38.6384,38.6471,38.6298,38.6384,12770.0
2017-03-29 15:05:00,44.8,44.81,44.8,44.81,7292.0,38.6384,38.6471,38.6384,38.6471,7292.0
2017-03-29 15:10:00,44.8,44.81,44.72,44.72,61221.0,38.6384,38.6471,38.5694,38.5694,61221.0
2017-03-29 15:15:00,44.72,44.73,44.67,44.69,80907.0,38.5694,38.5781,38.5263,38.5436,80907.0
2017-03-29 15:20:00,44.69,44.71,44.68,44.71,19738.0,38.5436,38.5608,38.5349,38.5608,19738.0
2017-03-29 15:25:00,44.71,44.71,44.69,44.69,22186.0,38.5608,38.5608,38.5436,38.5436,22186.0
2017-03-29 15:30:00,44.69,44.7,44.67,44.69,51875.0,38.5436,38.5522,38.5263,38.5436,51875.0
2017-03-29 15:35:00,44.69,44.7,44.68,44.69,28162.0,38.5436,38.5522,38.5349,38.5436,28162.0
2017-03-29 15:40:00,44.69,44.7,44.64,44.64,53677.0,38.5436,38.5522,38.5004,38.5004,53677.0
2017-03-29 15:45:00,44.65,44.69,44.64,44.69,73376.0,38.5091,38.5436,38.5004,38.5436,73376.0
2017-03-29 15:50:00,44.68,44.69,44.66,44.66,80383.0,38.5349,38.5436,38.5177,38.5177,80383.0
2017-03-29 15:55:00,44.66,44.71,44.65,44.68,331445.0,38.5177,38.5608,38.5091,38.5349,331445.0
2017-03-30 09:30:00,44.63,44.66,44.36,44.38,97633.0,38.4918,38.5177,38.259,38.2762,97633.0
2017-03-30 09:35:00,44.38,44.44,44.36,44.44,58180.0,38.2762,38.328,38.259,38.328,58180.0
2017-03-30 09:40:00,44.44,44.49,44.43,44.48,46103.0,38.328,38.3711,38.3193,38.3625,46103.0
2017-03-30 09:45:00,44.48,44.48,44.39,44.41,84575.0,38.3625,38.3625,38.2848,38.3021,84575.0
2017-03-30 09:50:00,44.41,44.48,44.4,44.48,85293.0,38.3021,38.3625,38.2935,38.3625,85293.0
2017-03-30 09:55:00,44.47,44.52,44.45,44.48,45233.0,38.3538,38.397,38.3366,38.3625,45233.0
2017-03-30 10:00:00,44.48,44.64,44.48,44.61,42555.0,38.3625,38.5004,38.3625,38.4746,42555.0
2017-03-30 10:05:00,44.61,44.63,44.57,44.63,35701.0,38.4746,38.4918,38.4401,38.4918,35701.0
2017-03-30 10:10:00,44.63,44.63,44.59,44.61,58304.0,38.4918,38.4918,38.4573,38.4746,58304.0
2017-03-30 10:15:00,44.6,44.62,44.57,44.62,39073.0,38.4659,38.4832,38.4401,38.4832,39073.0
2017-03-30 10:20:00,44.61,44.62,44.56,44.56,27273.0,38.4746,38.4832,38.4314,38.4314,27273.0
2017-03-30 10:25:00,44.56,44.59,44.53,44.58,26216.0,38.4314,38.4573,38.4056,38.4487,26216.0
2017-03-30 10:30:00,44.58,44.6,44.55,44.59,32694.0,38.4487,38.4659,38.4228,38.4573,32694.0
2017-03-30 10:35:00,44.59,44.64,44.59,44.62,43656.0,38.4573,38.5004,38.4573,38.4832,43656.0
2017-03-30 10:40:00,44.61,44.62,44.59,44.6,31374.0,38.4746,38.4832,38.4573,38.4659,31374.0
2017-03-30 10:45:00,44.61,44.62,44.57,44.57,27410.0,38.4746,38.4832,38.4401,38.4401,27410.0
2017-03-30 10:50:00,44.58,44.6,44.56,44.58,18135.0,38.4487,38.4659,38.4314,38.4487,18135.0
2017-03-30 10:55:00,44.59,44.62,44.58,44.6,56323.0,38.4573,38.4832,38.4487,38.4659,56323.0
2017-03-30 11:00:00,44.61,44.62,44.58,44.58,25181.0,38.4746,38.4832,38.4487,38.4487,25181.0
2017-03-30 11:05:00,44.59,44.6,44.58,44.59,27186.0,38.4573,38.4659,38.4487,38.4573,27186.0
2017-03-30 11:10:00,44.59,44.6,44.58,44.59,35038.0,38.4573,38.4659,38.4487,38.4573,35038.0
2017-03-30 11:15:00,44.6,44.61,44.56,44.59,31202.0,38.4659,38.4746,38.4314,38.4573,31202.0
2017-03-30 11:20:00,44.59,44.59,44.55,44.55,16050.0,38.4573,38.4573,38.4228,38.4228,16050.0
2017-03-30 11:25:00,44.55,44.58,44.54,44.57,79209.0,38.4228,38.4487,38.4142,38.4401,79209.0
2017-03-30 11:30:00,44.57,44.6,44.57,44.58,28926.0,38.4401,38.4659,38.4401,38.4487,28926.0
2017-03-30 11:35:00,44.57,44.6,44.55,44.57,67245.0,38.4401,38.4659,38.4228,38.4401,67245.0
2017-03-30 11:40:00,44.57,44.57,44.52,44.53,53239.0,38.4401,38.4401,38.397,38.4056,53239.0
2017-03-30 11:45:00,44.52,44.53,44.5,44.5,24165.0,38.397,38.4056,38.3797,38.3797,24165.0
2017-03-30 11:50:00,44.5,44.55,44.5,44.53,113445.0,38.3797,38.4228,38.3797,38.4056,113445.0
2017-03-30 11:55:00,44.53,44.56,44.52,44.52,60746.0,38.4056,38.4314,38.397,38.397,60746.0
2017-03-30 12:00:00,44.52,44.57,44.52,44.55,58433.0,38.397,38.4401,38.397,38.4228,58433.0
2017-03-30 12:05:00,44.56,44.59,44.56,44.59,13925.0,38.4314,38.4573,38.4314,38.4573,13925.0
2017-03-30 12:10:00,44.59,44.59,44.56,44.57,37331.0,38.4573,38.4573,38.4314,38.4401,37331.0
2017-03-30 12:15:00,44.57,44.59,44.56,44.59,32306.0,38.4401,38.4573,38.4314,38.4573,32306.0
2017-03-30 12:20:00,44.59,44.59,44.56,44.56,13603.0,38.4573,38.4573,38.4314,38.4314,13603.0
2017-03-30 12:25:00,44.56,44.61,44.52,44.61,137198.0,38.4314,38.4746,38.397,38.4746,137198.0
2017-03-30 12:30:00,44.61,44.64,44.61,44.63,29617.0,38.4746,38.5004,38.4746,38.4918,29617.0
2017-03-30 12:35:00,44.64,44.65,44.58,44.58,22493.0,38.5004,38.5091,38.4487,38.4487,22493.0
2017-03-30 12:40:00,44.58,44.59,44.56,44.58,14873.0,38.4487,38.4573,38.4314,38.4487,14873.0
2017-03-30 12:45:00,44.58,44.59,44.57,44.57,8902.0,38.4487,38.4573,38.4401,38.4401,8902.0
2017-03-30 12:50:00,44.58,44.58,44.56,44.56,14849.0,38.4487,38.4487,38.4314,38.4314,14849.0
2017-03-30 12:55:00,44.56,44.57,44.56,44.56,6342.0,38.4314,38.4401,38.4314,38.4314,6342.0
2017-03-30 13:00:00,44.56,44.59,44.55,44.59,28857.0,38.4314,38.4573,38.4228,38.4573,28857.0
2017-03-30 13:05:00,44.59,44.59,44.57,44.58,16748.0,38.4573,38.4573,38.4401,38.4487,16748.0
2017-03-30 13:10:00,44.58,44.59,44.57,44.59,6500.0,38.4487,38.4573,38.4401,38.4573,6500.0
2017-03-30 13:15:00,44.59,44.6,44.59,44.59,6459.0,38.4573,38.4659,38.4573,38.4573,6459.0
2017-03-30 13:20:00,44.6,44.62,44.59,44.61,23504.0,38.4659,38.4832,38.4573,38.4746,23504.0
2017-03-30 13:25:00,44.62,44.62,44.6,44.6,7494.0,38.4832,38.4832,38.4659,38.4659,7494.0
2017-03-30 13:30:00,44.6,44.62,44.6,44.6,15611.0,38.4659,38.4832,38.4659,38.4659,15611.0
2017-03-30 13:35:00,44.61,44.61,44.57,44.58,23706.0,38.4746,38.4746,38.4401,38.4487,23706.0
2017-03-30 13:40:00,44.58,44.59,44.54,44.55,51871.0,38.4487,38.4573,38.4142,38.4228,51871.0
2017-03-30 13:45:00,44.55,44.56,44.54,44.55,21470.0,38.4228,38.4314,38.4142,38.4228,21470.0
2017-03-30 13:50:00,44.55,44.55,44.51,44.52,24050.0,38.4228,38.4228,38.3883,38.397,24050.0
2017-03-30 13:55:00,44.53,44.53,44.5,44.5,14878.0,38.4056,38.4056,38.3797,38.3797,14878.0
2017-03-30 14:00:00,44.5,44.51,44.5,44.51,11419.0,38.3797,38.3883,38.3797,38.3883,11419.0
2017-03-30 14:05:00,44.5,44.54,44.5,44.54,40741.0,38.3797,38.4142,38.3797,38.4142,40741.0
2017-03-30 14:10:00,44.54,44.55,44.51,44.53,43537.0,38.4142,38.4228,38.3883,38.4056,43537.0
2017-03-30 14:15:00,44.53,44.54,44.52,44.53,12180.0,38.4056,38.4142,38.397,38.4056,12180.0
2017-03-30 14:20:00,44.53,44.54,44.52,44.54,18151.0,38.4056,38.4142,38.397,38.4142,18151.0
2017-03-30 14:25:00,44.54,44.56,44.53,44.56,17688.0,38.4142,38.4314,38.4056,38.4314,17688.0
2017-03-30 14:30:00,44.55,44.57,44.55,44.57,32298.0,38.4228,38.4401,38.4228,38.4401,32298.0
2017-03-30 14:35:00,44.57,44.57,44.54,44.54,21556.0,38.4401,38.4401,38.4142,38.4142,21556.0
2017-03-30 14:40:00,44.54,44.55,44.48,44.48,38381.0,38.4142,38.4228,38.3625,38.3625,38381.0
2017-03-30 14:45:00,44.49,44.49,44.45,44.46,118067.0,38.3711,38.3711,38.3366,38.3452,118067.0
2017-03-30 14:50:00,44.47,44.48,44.42,44.42,32356.0,38.3538,38.3625,38.3107,38.3107,32356.0
2017-03-30 14:55:00,44.43,44.51,44.42,44.51,117952.0,38.3193,38.3883,38.3107,38.3883,117952.0
2017-03-30 15:00:00,44.51,44.53,44.51,44.51,31287.0,38.3883,38.4056,38.3883,38.3883,31287.0
2017-03-30 15:05:00,44.52,44.52,44.5,44.51,27880.0,38.397,38.397,38.3797,38.3883,27880.0
2017-03-30 15:10:00,44.51,44.51,44.5,44.51,16260.0,38.3883,38.3883,38.3797,38.3883,16260.0
2017-03-30 15:15:00,44.5,44.51,44.5,44.51,25457.0,38.3797,38.3883,38.3797,38.3883,25457.0
2017-03-30 15:20:00,44.5,44.53,44.49,44.52,202057.0,38.3797,38.4056,38.3711,38.397,202057.0
2017-03-30 15:25:00,44.51,44.53,44.51,44.53,35815.0,38.3883,38.4056,38.3883,38.4056,35815.0
2017-03-30 15:30:00,44.53,44.55,44.52,44.54,41995.0,38.4056,38.4228,38.397,38.4142,41995.0
2017-03-30 15:35:00,44.55,44.56,44.54,44.55,79968.0,38.4228,38.4314,38.4142,38.4228,79968.0
2017-03-30 15:40:00,44.55,44.55,44.49,44.49,70843.0,38.4228,38.4228,38.3711,38.3711,70843.0
2017-03-30 15:45:00,44.49,44.51,44.49,44.49,149250.0,38.3711,38.3883,38.3711,38.3711,149250.0
2017-03-30 15:50:00,44.49,44.53,44.48,44.53,131165.0,38.3711,38.4056,38.3625,38.4056,131165.0
2017-03-30 15:55:00,44.53,44.57,44.52,44.55,231674.0,38.4056,38.4401,38.397,38.4228,231674.0
2017-03-31 09:30:00,44.33,44.51,44.33,44.42,125138.0,38.2331,38.3883,38.2331,38.3107,125138.0
2017-03-31 09:35:00,44.43,44.55,44.43,44.53,38538.0,38.3193,38.4228,38.3193,38.4056,38538.0
2017-03-31 09:40:00,44.53,44.58,44.5,44.52,41570.0,38.4056,38.4487,38.3797,38.397,41570.0
2017-03-31 09:45:00,44.51,44.59,44.5,44.55,43556.0,38.3883,38.4573,38.3797,38.4228,43556.0
2017-03-31 09:50:00,44.55,44.6,44.51,44.59,38894.0,38.4228,38.4659,38.3883,38.4573,38894.0
2017-03-31 09:55:00,44.59,44.6,44.54,44.55,26643.0,38.4573,38.4659,38.4142,38.4228,26643.0
2017-03-31 10:00:00,44.54,44.6,44.54,44.58,50976.0,38.4142,38.4659,38.4142,38.4487,50976.0
2017-03-31 10:05:00,44.59,44.66,44.57,44.66,60785.0,38.4573,38.5177,38.4401,38.5177,60785.0
2017-03-31 10:10:00,44.65,44.65,44.6,44.64,40788.0,38.5091,38.5091,38.4659,38.5004,40788.0
2017-03-31 10:15:00,44.64,44.67,44.63,44.66,21415.0,38.5004,38.5263,38.4918,38.5177,21415.0
2017-03-31 10:20:00,44.66,44.66,44.6,44.61,69724.0,38.5177,38.5177,38.4659,38.4746,69724.0
2017-03-31 10:25:00,44.61,44.7,44.6,44.68,309823.0,38.4746,38.5522,38.4659,38.5349,309823.0
2017-03-31 10:30:00,44.68,44.72,44.65,44.72,48783.0,38.5349,38.5694,38.5091,38.5694,48783.0
2017-03-31 10:35:00,44.72,44.79,44.71,44.78,49146.0,38.5694,38.6298,38.5608,38.6212,49146.0
2017-03-31 10:40:00,44.78,44.81,44.75,44.81,79834.0,38.6212,38.6471,38.5953,38.6471,79834.0
2017-03-31 10:45:00,44.81,44.82,44.75,44.76,39063.0,38.6471,38.6557,38.5953,38.6039,39063.0
2017-03-31 10:50:00,44.76,44.76,44.71,44.72,39565.0,38.6039,38.6039,38.5608,38.5694,39565.0
2017-03-31 10:55:00,44.71,44.74,44.69,44.69,35002.0,38.5608,38.5867,38.5436,38.5436,35002.0
2017-03-31 11:00:00,44.69,44.71,44.68,44.71,39382.0,38.5436,38.5608,38.5349,38.5608,39382.0
2017-03-31 11:05:00,44.71,44.73,44.69,44.71,49063.0,38.5608,38.5781,38.5436,38.5608,49063.0
2017-03-31 11:10:00,44.71,44.73,44.67,44.68,63404.0,38.5608,38.5781,38.5263,38.5349,63404.0
2017-03-31 11:15:00,44.69,44.69,44.66,44.68,38547.0,38.5436,38.5436,38.5177,38.5349,38547.0
2017-03-31 11:20:00,44.68,44.68,44.64,44.65,34842.0,38.5349,38.5349,38.5004,38.5091,34842.0
2017-03-31 11:25:00,44.65,44.66,44.62,44.63,49772.0,38.5091,38.5177,38.4832,38.4918,49772.0
2017-03-31 11:30:00,44.63,44.65,44.61,44.64,48444.0,38.4918,38.5091,38.4746,38.5004,48444.0
2017-03-31 11:35:00,44.64,44.65,44.62,44.62,30914.0,38.5004,38.5091,38.4832,38.4832,30914.0
2017-03-31 11:40:00,44.63,44.65,44.62,44.65,28721.0,38.4918,38.5091,38.4832,38.5091,28721.0
2017-03-31 11:45:00,44.65,44.69,44.64,44.69,31478.0,38.5091,38.5436,38.5004,38.5436,31478.0
2017-03-31 11:50:00,44.69,44.69,44.62,44.64,78235.0,38.5436,38.5436,38.4832,38.5004,78235.0
2017-03-31 11:55:00,44.64,44.68,44.64,44.68,23416.0,38.5004,38.5349,38.5004,38.5349,23416.0
2017-03-31 12:00:00,44.68,44.7,44.67,44.69,16772.0,38.5349,38.5522,38.5263,38.5436,16772.0
2017-03-31 12:05:00,44.68,44.74,44.68,44.73,38324.0,38.5349,38.5867,38.5349,38.5781,38324.0
2017-03-31 12:10:00,44.73,44.73,44.71,44.72,20613.0,38.5781,38.5781,38.5608,38.5694,20613.0
2017-03-31 12:15:00,44.72,44.75,44.71,44.74,10311.0,38.5694,38.5953,38.5608,38.5867,10311.0
2017-03-31 12:20:00,44.74,44.77,44.74,44.75,40105.0,38.5867,38.6126,38.5867,38.5953,40105.0
2017-03-31 12:25:00,44.75,44.75,44.72,44.73,19001.0,38.5953,38.5953,38.5694,38.5781,19001.0
2017-03-31 12:30:00,44.74,44.75,44.72,44.73,19527.0,38.5867,38.5953,38.5694,38.5781,19527.0
2017-03-31 12:35:00,44.73,44.74,44.7,44.71,35546.0,38.5781,38.5867,38.5522,38.5608,35546.0
2017-03-31 12:40:00,44.72,44.72,44.69,44.69,20358.0,38.5694,38.5694,38.5436,38.5436,20358.0
2017-03-31 12:45:00,44.7,44.7,44.69,44.69,5432.0,38.5522,38.5522,38.5436,38.5436,5432.0
2017-03-31 12:50:00,44.7,44.71,44.66,44.66,35925.0,38.5522,38.5608,38.5177,38.5177,35925.0
2017-03-31 12:55:00,44.66,44.67,44.64,44.65,132794.0,38.5177,38.5263,38.5004,38.5091,132794.0
2017-03-31 13:00:00,44.65,44.68,44.64,44.68,27376.0,38.5091,38.5349,38.5004,38.5349,27376.0
2017-03-31 13:05:00,44.68,44.73,44.67,44.72,64164.0,38.5349,38.5781,38.5263,38.5694,64164.0
2017-03-31 13:10:00,44.72,44.73,44.71,44.72,11948.0,38.5694,38.5781,38.5608,38.5694,11948.0
2017-03-31 13:15:00,44.71,44.74,44.7,44.74,64085.0,38.5608,38.5867,38.5522,38.5867,64085.0
2017-03-31 13:20:00,44.74,44.75,44.73,44.73,27992.0,38.5867,38.5953,38.5781,38.5781,27992.0
2017-03-31 13:25:00,44.73,44.76,44.73,44.76,26543.0,38.5781,38.6039,38.5781,38.6039,26543.0
2017-03-31 13:30:00,44.76,44.77,44.75,44.75,28306.0,38.6039,38.6126,38.5953,38.5953,28306.0
2017-03-31 13:35:00,44.75,44.75,44.74,44.75,20540.0,38.5953,38.5953,38.5867,38.5953,20540.0
2017-03-31 13:40:00,44.75,44.76,44.73,44.73,31542.0,38.5953,38.6039,38.5781,38.5781,31542.0
2017-03-31 13:45:00,44.73,44.74,44.71,44.72,30711.0,38.5781,38.5867,38.5608,38.5694,30711.0
2017-03-31 13:50:00,44.71,44.72,44.7,44.7,25937.0,38.5608,38.5694,38.5522,38.5522,25937.0
2017-03-31 13:55:00,44.71,44.71,44.68,44.69,23424.0,38.5608,38.5608,38.5349,38.5436,23424.0
2017-03-31 14:00:00,44.69,44.7,44.66,44.69,43637.0,38.5436,38.5522,38.5177,38.5436,43637.0
2017-03-31 14:05:00,44.7,44.7,44.68,44.69,25065.0,38.5522,38.5522,38.5349,38.5436,25065.0
2017-03-31 14:10:00,44.7,44.7,44.62,44.62,72418.0,38.5522,38.5522,38.4832,38.4832,72418.0
2017-03-31 14:15:00,44.62,44.63,44.59,44.6,53601.0,38.4832,38.4918,38.4573,38.4659,53601.0
2017-03-31 14:20:00,44.61,44.65,44.6,44.64,23251.0,38.4746,38.5091,38.4659,38.5004,23251.0
2017-03-31 14:25:00,44.64,44.65,44.59,44.6,35568.0,38.5004,38.5091,38.4573,38.4659,35568.0
2017-03-31 14:30:00,44.6,44.62,44.58,44.61,46479.0,38.4659,38.4832,38.4487,38.4746,46479.0
2017-03-31 14:35:00,44.61,44.63,44.59,44.61,40034.0,38.4746,38.4918,38.4573,38.4746,40034.0
2017-03-31 14:40:00,44.61,44.63,44.6,44.61,55935.0,38.4746,38.4918,38.4659,38.4746,55935.0
2017-03-31 14:45:00,44.61,44.62,44.6,44.62,44161.0,38.4746,38.4832,38.4659,38.4832,44161.0
2017-03-31 14:50:00,44.61,44.63,44.61,44.62,44584.0,38.4746,38.4918,38.4746,38.4832,44584.0
2017-03-31 14:55:00,44.62,44.63,44.58,44.61,99103.0,38.4832,38.4918,38.4487,38.4746,99103.0
2017-03-31 15:00:00,44.6,44.67,44.6,44.65,43773.0,38.4659,38.5263,38.4659,38.5091,43773.0
2017-03-31 15:05:00,44.65,44.65,44.61,44.64,190054.0,38.5091,38.5091,38.4746,38.5004,190054.0
2017-03-31 15:10:00,44.64,44.64,44.63,44.64,15943.0,38.5004,38.5004,38.4918,38.5004,15943.0
2017-03-31 15:15:00,44.64,44.64,44.63,44.64,18676.0,38.5004,38.5004,38.4918,38.5004,18676.0
2017-03-31 15:20:00,44.64,44.64,44.61,44.62,84815.0,38.5004,38.5004,38.4746,38.4832,84815.0
2017-03-31 15:25:00,44.63,44.67,44.62,44.65,143983.0,38.4918,38.5263,38.4832,38.5091,143983.0
2017-03-31 15:30:00,44.65,44.66,44.58,44.6,293566.0,38.5091,38.5177,38.4487,38.4659,293566.0
2017-03-31 15:35:00,44.59,44.61,44.54,44.57,151985.0,38.4573,38.4746,38.4142,38.4401,151985.0
2017-03-31 15:40:00,44.56,44.58,44.55,44.56,89589.0,38.4314,38.4487,38.4228,38.4314,89589.0
2017-03-31 15:45:00,44.57,44.58,44.48,44.51,155555.0,38.4401,38.4487,38.3625,38.3883,155555.0
2017-03-31 15:50:00,44.52,44.53,44.48,44.49,192343.0,38.397,38.4056,38.3625,38.3711,192343.0
2017-03-31 15:55:00,44.5,44.5,44.41,44.42,748375.0,38.3797,38.3797,38.3021,38.3107,748375.0
2017-04-03 09:30:00,44.37,44.61,44.28,44.33,206509.0,38.2676,38.4746,38.19,38.2331,206509.0
2017-04-03 09:35:00,44.33,44.36,44.29,44.33,91883.0,38.2331,38.259,38.1986,38.2331,91883.0
2017-04-03 09:40:00,44.32,44.44,44.32,44.41,87112.0,38.2245,38.328,38.2245,38.3021,87112.0
2017-04-03 09:45:00,44.42,44.49,44.41,44.46,63781.0,38.3107,38.3711,38.3021,38.3452,63781.0
2017-04-03 09:50:00,44.46,44.55,44.42,44.52,49643.0,38.3452,38.4228,38.3107,38.397,49643.0
2017-04-03 09:55:00,44.52,44.53,44.46,44.47,55119.0,38.397,38.4056,38.3452,38.3538,55119.0
2017-04-03 10:00:00,44.47,44.57,44.46,44.55,74795.0,38.3538,38.4401,38.3452,38.4228,74795.0
2017-04-03 10:05:00,44.55,44.56,44.44,44.44,80797.0,38.4228,38.4314,38.328,38.328,80797.0
2017-04-03 10:10:00,44.44,44.48,44.39,44.4,84268.0,38.328,38.3625,38.2848,38.2935,84268.0
2017-04-03 10:15:00,44.41,44.45,44.41,44.41,68753.0,38.3021,38.3366,38.3021,38.3021,68753.0
2017-04-03 10:20:00,44.42,44.46,44.42,44.45,47047.0,38.3107,38.3452,38.3107,38.3366,47047.0
2017-04-03 10:25:00,44.45,44.47,44.41,44.42,62157.0,38.3366,38.3538,38.3021,38.3107,62157.0
2017-04-03 10:30:00,44.42,44.43,44.39,44.43,48102.0,38.3107,38.3193,38.2848,38.3193,48102.0
2017-04-03 10:35:00,44.43,44.43,44.41,44.42,50202.0,38.3193,38.3193,38.3021,38.3107,50202.0
2017-04-03 10:40:00,44.42,44.44,44.39,44.44,60848.0,38.3107,38.328,38.2848,38.328,60848.0
2017-04-03 10:45:00,44.44,44.45,44.42,44.42,46440.0,38.328,38.3366,38.3107,38.3107,46440.0
2017-04-03 10:50:00,44.42,44.43,44.34,44.37,62261.0,38.3107,38.3193,38.2417,38.2676,62261.0
2017-04-03 10:55:00,44.37,44.38,44.3,44.3,59370.0,38.2676,38.2762,38.2072,38.2072,59370.0
2017-04-03 11:00:00,44.31,44.34,44.3,44.31,42128.0,38.2158,38.2417,38.2072,38.2158,42128.0
2017-04-03 11:05:00,44.3,44.31,44.23,44.24,76191.0,38.2072,38.2158,38.1468,38.1555,76191.0
2017-04-03 11:10:00,44.25,44.29,44.22,44.26,67025.0,38.1641,38.1986,38.1382,38.1727,67025.0
2017-04-03 11:15:00,44.26,44.32,44.25,44.27,48388.0,38.1727,38.2245,38.1641,38.1813,48388.0
2017-04-03 11:20:00,44.27,44.35,44.25,44.34,65245.0,38.1813,38.2503,38.1641,38.2417,65245.0
2017-04-03 11:25:00,44.34,44.35,44.28,44.29,66433.0,38.2417,38.2503,38.19,38.1986,66433.0
2017-04-03 11:30:00,44.3,44.32,44.24,44.25,44313.0,38.2072,38.2245,38.1555,38.1641,44313.0
2017-04-03 11:35:00,44.24,44.26,44.2,44.2,100549.0,38.1555,38.1727,38.121,38.121,100549.0
2017-04-03 11:40:00,44.2,44.24,44.19,44.19,90991.0,38.121,38.1555,38.1123,38.1123,90991.0
2017-04-03 11:45:00,44.19,44.23,44.13,44.16,96094.0,38.1123,38.1468,38.0606,38.0865,96094.0
2017-04-03 11:50:00,44.16,44.21,44.14,44.16,67494.0,38.0865,38.1296,38.0692,38.0865,67494.0
2017-04-03 11:55:00,44.15,44.2,44.12,44.17,46068.0,38.0778,38.121,38.052,38.0951,46068.0
2017-04-03 12:00:00,44.16,44.18,44.08,44.11,72071.0,38.0865,38.1037,38.0175,38.0433,72071.0
2017-04-03 12:05:00,44.11,44.13,44.08,44.13,68833.0,38.0433,38.0606,38.0175,38.0606,68833.0
2017-04-03 12:10:00,44.13,44.17,44.12,44.13,70371.0,38.0606,38.0951,38.052,38.0606,70371.0
2017-04-03 12:15:00,44.14,44.19,44.12,44.16,86556.0,38.0692,38.1123,38.052,38.0865,86556.0
2017-04-03 12:20:00,44.16,44.22,44.14,44.22,66607.0,38.0865,38.1382,38.0692,38.1382,66607.0
2017-04-03 12:25:00,44.22,44.24,44.19,44.24,41416.0,38.1382,38.1555,38.1123,38.1555,41416.0
2017-04-03 12:30:00,44.23,44.27,44.23,44.25,29166.0,38.1468,38.1813,38.1468,38.1641,29166.0
2017-04-03 12:35:00,44.25,44.27,44.24,44.24,27973.0,38.1641,38.1813,38.1555,38.1555,27973.0
2017-04-03 12:40:00,44.24,44.25,44.22,44.24,34040.0,38.1555,38.1641,38.1382,38.1555,34040.0
2017-04-03 12:45:00,44.24,44.24,44.16,44.17,86376.0,38.1555,38.1555,38.0865,38.0951,86376.0
2017-04-03 12:50:00,44.17,44.2,44.13,44.2,50256.0,38.0951,38.121,38.0606,38.121,50256.0
2017-04-03 12:55:00,44.2,44.28,44.19,44.28,25893.0,38.121,38.19,38.1123,38.19,25893.0
2017-04-03 13:00:00,44.27,44.28,44.23,44.25,37693.0,38.1813,38.19,38.1468,38.1641,37693.0
2017-04-03 13:05:00,44.24,44.27,44.19,44.2,35775.0,38.1555,38.1813,38.1123,38.121,35775.0
2017-04-03 13:10:00,44.2,44.25,44.19,44.23,34414.0,38.121,38.1641,38.1123,38.1468,34414.0
2017-04-03 13:15:00,44.23,44.25,44.21,44.22,34391.0,38.1468,38.1641,38.1296,38.1382,34391.0
2017-04-03 13:20:00,44.21,44.22,44.16,44.17,40371.0,38.1296,38.1382,38.0865,38.0951,40371.0
2017-04-03 13:25:00,44.17,44.18,44.14,44.17,46341.0,38.0951,38.1037,38.0692,38.0951,46341.0
2017-04-03 13:30:00,44.17,44.19,44.15,44.17,47979.0,38.0951,38.1123,38.0778,38.0951,47979.0
2017-04-03 13:35:00,44.16,44.17,44.13,44.14,54819.0,38.0865,38.0951,38.0606,38.0692,54819.0
2017-04-03 13:40:00,44.14,44.15,44.11,44.13,43419.0,38.0692,38.0778,38.0433,38.0606,43419.0
2017-04-03 13:45:00,44.13,44.17,44.12,44.13,45013.0,38.0606,38.0951,38.052,38.0606,45013.0
2017-04-03 13:50:00,44.13,44.16,44.12,44.14,38314.0,38.0606,38.0865,38.052,38.0692,38314.0
2017-04-03 13:55:00,44.14,44.15,44.12,44.13,43328.0,38.0692,38.0778,38.052,38.0606,43328.0
2017-04-03 14:00:00,44.13,44.17,44.12,44.13,254160.0,38.0606,38.0951,38.052,38.0606,254160.0
2017-04-03 14:05:00,44.12,44.13,44.1,44.11,23999.0,38.052,38.0606,38.0347,38.0433,23999.0
2017-04-03 14:10:00,44.12,44.18,44.12,44.17,95404.0,38.052,38.1037,38.052,38.0951,95404.0
2017-04-03 14:15:00,44.17,44.18,44.1,44.16,68791.0,38.0951,38.1037,38.0347,38.0865,68791.0
2017-04-03 14:20:00,44.16,44.16,44.13,44.15,35592.0,38.0865,38.0865,38.0606,38.0778,35592.0
2017-04-03 14:25:00,44.16,44.24,44.15,44.23,123126.0,38.0865,38.1555,38.0778,38.1468,123126.0
2017-04-03 14:30:00,44.23,44.26,44.2,44.22,62165.0,38.1468,38.1727,38.121,38.1382,62165.0
2017-04-03 14:35:00,44.22,44.23,44.18,44.19,70461.0,38.1382,38.1468,38.1037,38.1123,70461.0
2017-04-03 14:40:00,44.19,44.26,44.18,44.25,160265.0,38.1123,38.1727,38.1037,38.1641,160265.0
2017-04-03 14:45:00,44.23,44.25,44.18,44.2,121829.0,38.1468,38.1641,38.1037,38.121,121829.0
2017-04-03 14:50:00,44.2,44.22,44.18,44.19,97820.0,38.121,38.1382,38.1037,38.1123,97820.0
2017-04-03 14:55:00,44.19,44.26,44.19,44.26,72534.0,38.1123,38.1727,38.1123,38.1727,72534.0
2017-04-03 15:00:00,44.26,44.31,44.22,44.3,76688.0,38.1727,38.2158,38.1382,38.2072,76688.0
2017-04-03 15:05:00,44.3,44.32,44.28,44.29,75194.0,38.2072,38.2245,38.19,38.1986,75194.0
2017-04-03 15:10:00,44.29,44.33,44.29,44.32,96454.0,38.1986,38.2331,38.1986,38.2245,96454.0
2017-04-03 15:15:00,44.31,44.32,44.28,44.3,39919.0,38.2158,38.2245,38.19,38.2072,39919.0
2017-04-03 15:20:00,44.3,44.34,44.29,44.3,144926.0,38.2072,38.2417,38.1986,38.2072,144926.0
2017-04-03 15:25:00,44.31,44.32,44.28,44.32,111637.0,38.2158,38.2245,38.19,38.2245,111637.0
2017-04-03 15:30:00,44.31,44.36,44.29,44.36,99935.0,38.2158,38.259,38.1986,38.259,99935.0
2017-04-03 15:35:00,44.36,44.41,44.34,44.41,91455.0,38.259,38.3021,38.2417,38.3021,91455.0
2017-04-03 15:40:00,44.41,44.44,44.41,44.43,162325.0,38.3021,38.328,38.3021,38.3193,162325.0
2017-04-03 15:45:00,44.43,44.5,44.43,44.47,216802.0,38.3193,38.3797,38.3193,38.3538,216802.0
2017-04-03 15:50:00,44.46,44.47,44.39,44.43,274304.0,38.3452,38.3538,38.2848,38.3193,274304.0
2017-04-03 15:55:00,44.43,44.49,44.42,44.46,521934.0,38.3193,38.3711,38.3107,38.3452,521934.0
2017-04-04 09:30:00,44.53,44.55,44.34,44.38,94457.0,38.4056,38.4228,38.2417,38.2762,94457.0
2017-04-04 09:35:00,44.39,44.44,44.35,44.35,32980.0,38.2848,38.328,38.2503,38.2503,32980.0
2017-04-04 09:40:00,44.35,44.37,44.31,44.32,54448.0,38.2503,38.2676,38.2158,38.2245,54448.0
2017-04-04 09:45:00,44.32,44.33,44.3,44.32,73370.0,38.2245,38.2331,38.2072,38.2245,73370.0
2017-04-04 09:50:00,44.32,44.36,44.3,44.36,21953.0,38.2245,38.259,38.2072,38.259,21953.0
2017-04-04 09:55:00,44.34,44.39,44.32,44.35,28252.0,38.2417,38.2848,38.2245,38.2503,28252.0
2017-04-04 10:00:00,44.36,44.36,44.24,44.25,32154.0,38.259,38.259,38.1555,38.1641,32154.0
2017-04-04 10:05:00,44.25,44.28,44.23,44.26,25178.0,38.1641,38.19,38.1468,38.1727,25178.0
2017-04-04 10:10:00,44.25,44.26,44.19,44.23,32243.0,38.1641,38.1727,38.1123,38.1468,32243.0
2017-04-04 10:15:00,44.23,44.23,44.17,44.19,47224.0,38.1468,38.1468,38.0951,38.1123,47224.0
2017-04-04 10:20:00,44.19,44.21,44.14,44.15,62244.0,38.1123,38.1296,38.0692,38.0778,62244.0
2017-04-04 10:25:00,44.15,44.18,44.12,44.15,24068.0,38.0778,38.1037,38.052,38.0778,24068.0
2017-04-04 10:30:00,44.14,44.2,44.14,44.16,58824.0,38.0692,38.121,38.0692,38.0865,58824.0
2017-04-04 10:35:00,44.16,44.2,44.15,44.16,52706.0,38.0865,38.121,38.0778,38.0865,52706.0
2017-04-04 10:40:00,44.15,44.17,44.13,44.14,35724.0,38.0778,38.0951,38.0606,38.0692,35724.0
2017-04-04 10:45:00,44.15,44.15,44.11,44.14,31972.0,38.0778,38.0778,38.0433,38.0692,31972.0
2017-04-04 10:50:00,44.13,44.16,44.1,44.1,34772.0,38.0606,38.0865,38.0347,38.0347,34772.0
2017-04-04 10:55:00,44.11,44.14,44.09,44.13,33043.0,38.0433,38.0692,38.0261,38.0606,33043.0
2017-04-04 11:00:00,44.13,44.13,44.08,44.13,81974.0,38.0606,38.0606,38.0175,38.0606,81974.0
2017-04-04 11:05:00,44.13,44.13,44.07,44.1,79617.0,38.0606,38.0606,38.0088,38.0347,79617.0
2017-04-04 11:10:00,44.11,44.14,44.05,44.07,570291.0,38.0433,38.0692,37.9916,38.0088,570291.0
2017-04-04 11:15:00,44.07,44.12,44.06,44.1,61584.0,38.0088,38.052,38.0002,38.0347,61584.0
2017-04-04 11:20:00,44.11,44.18,44.1,44.17,113986.0,38.0433,38.1037,38.0347,38.0951,113986.0
2017-04-04 11:25:00,44.17,44.19,44.15,44.15,66746.0,38.0951,38.1123,38.0778,38.0778,66746.0
2017-04-04 11:30:00,44.16,44.21,44.15,44.21,79991.0,38.0865,38.1296,38.0778,38.1296,79991.0
2017-04-04 11:35:00,44.21,44.29,44.2,44.28,64325.0,38.1296,38.1986,38.121,38.19,64325.0
2017-04-04 11:40:00,44.28,44.31,44.27,44.27,37105.0,38.19,38.2158,38.1813,38.1813,37105.0
2017-04-04 11:45:00,44.27,44.35,44.27,44.35,35723.0,38.1813,38.2503,38.1813,38.2503,35723.0
2017-04-04 11:50:00,44.34,44.35,44.3,44.3,36721.0,38.2417,38.2503,38.2072,38.2072,36721.0
2017-04-04 11:55:00,44.3,44.32,44.27,44.31,49238.0,38.2072,38.2245,38.1813,38.2158,49238.0
2017-04-04 12:00:00,44.3,44.3,44.25,44.26,57293.0,38.2072,38.2072,38.1641,38.1727,57293.0
2017-04-04 12:05:00,44.26,44.28,44.26,44.28,26395.0,38.1727,38.19,38.1727,38.19,26395.0
2017-04-04 12:10:00,44.27,44.29,44.26,44.27,30676.0,38.1813,38.1986,38.1727,38.1813,30676.0
2017-04-04 12:15:00,44.27,44.29,44.26,44.29,39140.0,38.1813,38.1986,38.1727,38.1986,39140.0
2017-04-04 12:20:00,44.28,44.29,44.23,44.24,27690.0,38.19,38.1986,38.1468,38.1555,27690.0
2017-04-04 12:25:00,44.24,44.28,44.24,44.27,42116.0,38.1555,38.19,38.1555,38.1813,42116.0
2017-04-04 12:30:00,44.27,44.28,44.23,44.23,25430.0,38.1813,38.19,38.1468,38.1468,25430.0
2017-04-04 12:35:00,44.23,44.27,44.22,44.27,18682.0,38.1468,38.1813,38.1382,38.1813,18682.0
2017-04-04 12:40:00,44.26,44.27,44.25,44.26,32691.0,38.1727,38.1813,38.1641,38.1727,32691.0
2017-04-04 12:45:00,44.26,44.27,44.22,44.23,22628.0,38.1727,38.1813,38.1382,38.1468,22628.0
2017-04-04 12:50:00,44.23,44.23,44.18,44.19,40501.0,38.1468,38.1468,38.1037,38.1123,40501.0
2017-04-04 12:55:00,44.19,44.2,44.15,44.15,98103.0,38.1123,38.121,38.0778,38.0778,98103.0
2017-04-04 13:00:00,44.15,44.17,44.13,44.15,95380.0,38.0778,38.0951,38.0606,38.0778,95380.0
2017-04-04 13:05:00,44.16,44.2,44.14,44.2,31508.0,38.0865,38.121,38.0692,38.121,31508.0
2017-04-04 13:10:00,44.2,44.21,44.19,44.19,16005.0,38.121,38.1296,38.1123,38.1123,16005.0
2017-04-04 13:15:00,44.2,44.22,44.19,44.22,11721.0,38.121,38.1382,38.1123,38.1382,11721.0
2017-04-04 13:20:00,44.22,44.22,44.2,44.21,18739.0,38.1382,38.1382,38.121,38.1296,18739.0
2017-04-04 13:25:00,44.22,44.24,44.2,44.2,31550.0,38.1382,38.1555,38.121,38.121,31550.0
2017-04-04 13:30:00,44.2,44.21,44.19,44.2,28504.0,38.121,38.1296,38.1123,38.121,28504.0
2017-04-04 13:35:00,44.2,44.2,44.17,44.19,24945.0,38.121,38.121,38.0951,38.1123,24945.0
2017-04-04 13:40:00,44.19,44.19,44.17,44.18,27753.0,38.1123,38.1123,38.0951,38.1037,27753.0
2017-04-04 13:45:00,44.18,44.2,44.16,44.19,42632.0,38.1037,38.121,38.0865,38.1123,42632.0
2017-04-04 13:50:00,44.19,44.2,44.14,44.15,51038.0,38.1123,38.121,38.0692,38.0778,51038.0
2017-04-04 13:55:00,44.15,44.15,44.06,44.06,94255.0,38.0778,38.0778,38.0002,38.0002,94255.0
2017-04-04 14:00:00,44.07,44.11,44.05,44.11,100491.0,38.0088,38.0433,37.9916,38.0433,100491.0
2017-04-04 14:05:00,44.11,44.14,44.09,44.11,78890.0,38.0433,38.0692,38.0261,38.0433,78890.0
2017-04-04 14:10:00,44.1,44.12,44.09,44.11,43569.0,38.0347,38.052,38.0261,38.0433,43569.0
2017-04-04 14:15:00,44.11,44.14,44.11,44.12,59281.0,38.0433,38.0692,38.0433,38.052,59281.0
2017-04-04 14:20:00,44.12,44.12,44.07,44.08,60841.0,38.052,38.052,38.0088,38.0175,60841.0
2017-04-04 14:25:00,44.08,44.1,44.06,44.08,36300.0,38.0175,38.0347,38.0002,38.0175,36300.0
2017-04-04 14:30:00,44.07,44.08,44.05,44.07,63051.0,38.0088,38.0175,37.9916,38.0088,63051.0
2017-04-04 14:35:00,44.06,44.07,44.05,44.07,47341.0,38.0002,38.0088,37.9916,38.0088,47341.0
2017-04-04 14:40:00,44.07,44.07,44.05,44.05,25237.0,38.0088,38.0088,37.9916,37.9916,25237.0
2017-04-04 14:45:00,44.06,44.06,44.02,44.02,42127.0,38.0002,38.0002,37.9657,37.9657,42127.0
2017-04-04 14:50:00,44.03,44.03,44.01,44.02,98435.0,37.9743,37.9743,37.9571,37.9657,98435.0
2017-04-04 14:55:00,44.02,44.06,44.01,44.01,73750.0,37.9657,38.0002,37.9571,37.9571,73750.0
2017-04-04 15:00:00,44.02,44.02,44.01,44.01,26123.0,37.9657,37.9657,37.9571,37.9571,26123.0
2017-04-04 15:05:00,44.02,44.06,44.01,44.05,48595.0,37.9657,38.0002,37.9571,37.9916,48595.0
2017-04-04 15:10:00,44.05,44.07,44.04,44.07,87364.0,37.9916,38.0088,37.983,38.0088,87364.0
2017-04-04 15:15:00,44.07,44.07,44.05,44.07,26266.0,38.0088,38.0088,37.9916,38.0088,26266.0
2017-04-04 15:20:00,44.07,44.07,44.05,44.05,36652.0,38.0088,38.0088,37.9916,37.9916,36652.0
2017-04-04 15:25:00,44.05,44.08,44.05,44.07,34053.0,37.9916,38.0175,37.9916,38.0088,34053.0
2017-04-04 15:30:00,44.08,44.11,44.07,44.1,68699.0,38.0175,38.0433,38.0088,38.0347,68699.0
2017-04-04 15:35:00,44.09,44.11,44.07,44.1,70801.0,38.0261,38.0433,38.0088,38.0347,70801.0
2017-04-04 15:40:00,44.1,44.12,44.08,44.11,35447.0,38.0347,38.052,38.0175,38.0433,35447.0
2017-04-04 15:45:00,44.12,44.15,44.11,44.15,62359.0,38.052,38.0778,38.0433,38.0778,62359.0
2017-04-04 15:50:00,44.15,44.16,44.14,44.15,84642.0,38.0778,38.0865,38.0692,38.0778,84642.0
2017-04-04 15:55:00,44.16,44.2,44.14,44.18,287318.0,38.0865,38.121,38.0692,38.1037,287318.0
2017-04-05 09:30:00,44.17,44.24,44.1,44.17,146047.0,38.0951,38.1555,38.0347,38.0951,146047.0
2017-04-05 09:35:00,44.17,44.24,44.16,44.16,53028.0,38.0951,38.1555,38.0865,38.0865,53028.0
2017-04-05 09:40:00,44.17,44.19,44.14,44.16,62113.0,38.0951,38.1123,38.0692,38.0865,62113.0
2017-04-05 09:45:00,44.16,44.27,44.16,44.27,69944.0,38.0865,38.1813,38.0865,38.1813,69944.0
2017-04-05 09:50:00,44.27,44.3,44.24,44.27,56682.0,38.1813,38.2072,38.1555,38.1813,56682.0
2017-04-05 09:55:00,44.26,44.35,44.26,44.31,29223.0,38.1727,38.2503,38.1727,38.2158,29223.0
2017-04-05 10:00:00,44.3,44.35,44.24,44.32,59481.0,38.2072,38.2503,38.1555,38.2245,59481.0
2017-04-05 10:05:00,44.32,44.39,44.31,44.38,50199.0,38.2245,38.2848,38.2158,38.2762,50199.0
2017-04-05 10:10:00,44.37,44.41,44.37,44.4,52429.0,38.2676,38.3021,38.2676,38.2935,52429.0
2017-04-05 10:15:00,44.41,44.41,44.34,44.39,64595.0,38.3021,38.3021,38.2417,38.2848,64595.0
2017-04-05 10:20:00,44.39,44.47,44.38,44.44,40889.0,38.2848,38.3538,38.2762,38.328,40889.0
2017-04-05 10:25:00,44.45,44.47,44.44,44.46,13692.0,38.3366,38.3538,38.328,38.3452,13692.0
2017-04-05 10:30:00,44.46,44.46,44.38,44.39,65869.0,38.3452,38.3452,38.2762,38.2848,65869.0
2017-04-05 10:35:00,44.39,44.42,44.37,44.42,46383.0,38.2848,38.3107,38.2676,38.3107,46383.0
2017-04-05 10:40:00,44.41,44.43,44.36,44.39,36812.0,38.3021,38.3193,38.259,38.2848,36812.0
2017-04-05 10:45:00,44.39,44.4,44.37,44.4,38564.0,38.2848,38.2935,38.2676,38.2935,38564.0
2017-04-05 10:50:00,44.4,44.43,44.39,44.43,30968.0,38.2935,38.3193,38.2848,38.3193,30968.0
2017-04-05 10:55:00,44.42,44.44,44.4,44.43,58451.0,38.3107,38.328,38.2935,38.3193,58451.0
2017-04-05 11:00:00,44.42,44.43,44.37,44.38,47273.0,38.3107,38.3193,38.2676,38.2762,47273.0
2017-04-05 11:05:00,44.38,44.41,44.37,44.4,31705.0,38.2762,38.3021,38.2676,38.2935,31705.0
2017-04-05 11:10:00,44.39,44.44,44.39,44.4,74963.0,38.2848,38.328,38.2848,38.2935,74963.0
2017-04-05 11:15:00,44.4,44.41,44.39,44.4,47787.0,38.2935,38.3021,38.2848,38.2935,47787.0
2017-04-05 11:20:00,44.4,44.42,44.38,44.41,42962.0,38.2935,38.3107,38.2762,38.3021,42962.0
2017-04-05 11:25:00,44.41,44.44,44.4,44.41,41259.0,38.3021,38.328,38.2935,38.3021,41259.0
2017-04-05 11:30:00,44.41,44.52,44.32,44.48,160833.0,38.3021,38.397,38.2245,38.3625,160833.0
2017-04-05 11:35:00,44.48,44.53,44.46,44.53,36554.0,38.3625,38.4056,38.3452,38.4056,36554.0
2017-04-05 11:40:00,44.53,44.54,44.46,44.46,70867.0,38.4056,38.4142,38.3452,38.3452,70867.0
2017-04-05 11:45:00,44.46,44.47,44.42,44.45,74684.0,38.3452,38.3538,38.3107,38.3366,74684.0
2017-04-05 11:50:00,44.45,44.45,44.32,44.32,175850.0,38.3366,38.3366,38.2245,38.2245,175850.0
2017-04-05 11:55:00,44.31,44.32,44.13,44.15,442804.0,38.2158,38.2245,38.0606,38.0778,442804.0
2017-04-05 12:00:00,44.15,44.23,44.11,44.16,342637.0,38.0778,38.1468,38.0433,38.0865,342637.0
2017-04-05 12:05:00,44.16,44.21,44.09,44.09,161392.0,38.0865,38.1296,38.0261,38.0261,161392.0
2017-04-05 12:10:00,44.09,44.16,44.07,44.13,133638.0,38.0261,38.0865,38.0088,38.0606,133638.0
2017-04-05 12:15:00,44.14,44.21,44.1,44.21,222242.0,38.0692,38.1296,38.0347,38.1296,222242.0
2017-04-05 12:20:00,44.23,44.28,44.22,44.26,82392.0,38.1468,38.19,38.1382,38.1727,82392.0
2017-04-05 12:25:00,44.26,44.28,44.25,44.26,50312.0,38.1727,38.19,38.1641,38.1727,50312.0
2017-04-05 12:30:00,44.26,44.31,44.25,44.27,53356.0,38.1727,38.2158,38.1641,38.1813,53356.0
2017-04-05 12:35:00,44.27,44.31,44.27,44.29,25389.0,38.1813,38.2158,38.1813,38.1986,25389.0
2017-04-05 12:40:00,44.29,44.35,44.29,44.34,94945.0,38.1986,38.2503,38.1986,38.2417,94945.0
2017-04-05 12:45:00,44.34,44.38,44.34,44.36,17742.0,38.2417,38.2762,38.2417,38.259,17742.0
2017-04-05 12:50:00,44.36,44.39,44.34,44.37,23506.0,38.259,38.2848,38.2417,38.2676,23506.0
2017-04-05 12:55:00,44.37,44.37,44.32,44.34,25721.0,38.2676,38.2676,38.2245,38.2417,25721.0
2017-04-05 13:00:00,44.34,44.37,44.33,44.37,24093.0,38.2417,38.2676,38.2331,38.2676,24093.0
2017-04-05 13:05:00,44.37,44.39,44.34,44.34,33175.0,38.2676,38.2848,38.2417,38.2417,33175.0
2017-04-05 13:10:00,44.35,44.36,44.34,44.34,24664.0,38.2503,38.259,38.2417,38.2417,24664.0
2017-04-05 13:15:00,44.34,44.35,44.33,44.33,28701.0,38.2417,38.2503,38.2331,38.2331,28701.0
2017-04-05 13:20:00,44.34,44.35,44.32,44.34,19747.0,38.2417,38.2503,38.2245,38.2417,19747.0
2017-04-05 13:25:00,44.34,44.37,44.34,44.35,31960.0,38.2417,38.2676,38.2417,38.2503,31960.0
2017-04-05 13:30:00,44.35,44.37,44.35,44.37,33993.0,38.2503,38.2676,38.2503,38.2676,33993.0
2017-04-05 13:35:00,44.37,44.39,44.36,44.37,20095.0,38.2676,38.2848,38.259,38.2676,20095.0
2017-04-05 13:40:00,44.37,44.39,44.35,44.35,23811.0,38.2676,38.2848,38.2503,38.2503,23811.0
2017-04-05 13:45:00,44.36,44.38,44.35,44.36,25443.0,38.259,38.2762,38.2503,38.259,25443.0
2017-04-05 13:50:00,44.37,44.39,44.34,44.35,47279.0,38.2676,38.2848,38.2417,38.2503,47279.0
2017-04-05 13:55:00,44.36,44.36,44.32,44.34,30135.0,38.259,38.259,38.2245,38.2417,30135.0
2017-04-05 14:00:00,44.33,44.33,44.23,44.24,90933.0,38.2331,38.2331,38.1468,38.1555,90933.0
2017-04-05 14:05:00,44.25,44.27,44.23,44.27,35482.0,38.1641,38.1813,38.1468,38.1813,35482.0
2017-04-05 14:10:00,44.27,44.28,44.2,44.21,62273.0,38.1813,38.19,38.121,38.1296,62273.0
2017-04-05 14:15:00,44.21,44.24,44.2,44.23,33904.0,38.1296,38.1555,38.121,38.1468,33904.0
2017-04-05 14:20:00,44.22,44.23,44.16,44.19,72527.0,38.1382,38.1468,38.0865,38.1123,72527.0
2017-04-05 14:25:00,44.19,44.24,44.18,44.24,56222.0,38.1123,38.1555,38.1037,38.1555,56222.0
2017-04-05 14:30:00,44.24,44.28,44.23,44.26,94461.0,38.1555,38.19,38.1468,38.1727,94461.0
2017-04-05 14:35:00,44.25,44.28,44.2,44.22,65137.0,38.1641,38.19,38.121,38.1382,65137.0
2017-04-05 14:40:00,44.21,44.23,44.2,44.23,127963.0,38.1296,38.1468,38.121,38.1468,127963.0
2017-04-05 14:45:00,44.22,44.23,44.15,44.16,71357.0,38.1382,38.1468,38.0778,38.0865,71357.0
2017-04-05 14:50:00,44.16,44.16,44.07,44.09,55730.0,38.0865,38.0865,38.0088,38.0261,55730.0
2017-04-05 14:55:00,44.1,44.14,44.1,44.12,58772.0,38.0347,38.0692,38.0347,38.052,58772.0
2017-04-05 15:00:00,44.12,44.16,44.1,44.13,66932.0,38.052,38.0865,38.0347,38.0606,66932.0
2017-04-05 15:05:00,44.13,44.14,44.08,44.08,59092.0,38.0606,38.0692,38.0175,38.0175,59092.0
2017-04-05 15:10:00,44.08,44.09,44.03,44.03,62325.0,38.0175,38.0261,37.9743,37.9743,62325.0
2017-04-05 15:15:00,44.04,44.07,44.02,44.04,59144.0,37.983,38.0088,37.9657,37.983,59144.0
2017-04-05 15:20:00,44.03,44.04,43.9,43.94,141697.0,37.9743,37.983,37.8622,37.8967,141697.0
2017-04-05 15:25:00,43.94,43.94,43.87,43.92,99447.0,37.8967,37.8967,37.8363,37.8795,99447.0
2017-04-05 15:30:00,43.93,43.93,43.77,43.8,217756.0,37.8881,37.8881,37.7501,37.776,217756.0
2017-04-05 15:35:00,43.8,43.83,43.8,43.82,205359.0,37.776,37.8018,37.776,37.7932,205359.0
2017-04-05 15:40:00,43.81,43.87,43.8,43.83,186319.0,37.7846,37.8363,37.776,37.8018,186319.0
2017-04-05 15:45:00,43.83,43.84,43.71,43.71,225016.0,37.8018,37.8105,37.6984,37.6984,225016.0
2017-04-05 15:50:00,43.71,43.8,43.7,43.8,269074.0,37.6984,37.776,37.6897,37.776,269074.0
2017-04-05 15:55:00,43.79,43.82,43.75,43.8,697689.0,37.7674,37.7932,37.7329,37.776,697689.0
2017-04-06 09:30:00,43.81,43.81,43.53,43.55,110134.0,37.7846,37.7846,37.5431,37.5604,110134.0
2017-04-06 09:35:00,43.56,43.58,43.37,43.49,134419.0,37.569,37.5862,37.4051,37.5086,134419.0
2017-04-06 09:40:00,43.49,43.55,43.4,43.41,84572.0,37.5086,37.5604,37.431,37.4396,84572.0
2017-04-06 09:45:00,43.42,43.47,43.37,43.43,125272.0,37.4482,37.4914,37.4051,37.4569,125272.0
2017-04-06 09:50:00,43.43,43.58,43.42,43.56,48688.0,37.4569,37.5862,37.4482,37.569,48688.0
2017-04-06 09:55:00,43.57,43.61,43.51,43.54,93419.0,37.5776,37.6121,37.5259,37.5517,93419.0
2017-04-06 10:00:00,43.54,43.61,43.49,43.58,120246.0,37.5517,37.6121,37.5086,37.5862,120246.0
2017-04-06 10:05:00,43.58,43.59,43.5,43.51,85465.0,37.5862,37.5949,37.5172,37.5259,85465.0
2017-04-06 10:10:00,43.51,43.58,43.45,43.45,80896.0,37.5259,37.5862,37.4741,37.4741,80896.0
2017-04-06 10:15:00,43.44,43.45,43.39,43.45,88624.0,37.4655,37.4741,37.4224,37.4741,88624.0
2017-04-06 10:20:00,43.45,43.53,43.43,43.52,43670.0,37.4741,37.5431,37.4569,37.5345,43670.0
2017-04-06 10:25:00,43.52,43.55,43.46,43.51,50036.0,37.5345,37.5604,37.4827,37.5259,50036.0
2017-04-06 10:30:00,43.52,43.52,43.45,43.49,47301.0,37.5345,37.5345,37.4741,37.5086,47301.0
2017-04-06 10:35:00,43.5,43.5,43.43,43.44,60949.0,37.5172,37.5172,37.4569,37.4655,60949.0
2017-04-06 10:40:00,43.43,43.44,43.35,43.4,65419.0,37.4569,37.4655,37.3879,37.431,65419.0
2017-04-06 10:45:00,43.4,43.45,43.39,43.45,52945.0,37.431,37.4741,37.4224,37.4741,52945.0
2017-04-06 10:50:00,43.44,43.49,43.41,43.43,52949.0,37.4655,37.5086,37.4396,37.4569,52949.0
2017-04-06 10:55:00,43.43,43.43,43.36,43.39,307728.0,37.4569,37.4569,37.3965,37.4224,307728.0
2017-04-06 11:00:00,43.39,43.45,43.36,43.44,213668.0,37.4224,37.4741,37.3965,37.4655,213668.0
2017-04-06 11:05:00,43.43,43.44,43.41,43.43,60384.0,37.4569,37.4655,37.4396,37.4569,60384.0
2017-04-06 11:10:00,43.42,43.48,43.42,43.47,64279.0,37.4482,37.5,37.4482,37.4914,64279.0
2017-04-06 11:15:00,43.47,43.48,43.43,43.44,58162.0,37.4914,37.5,37.4569,37.4655,58162.0
2017-04-06 11:20:00,43.45,43.46,43.42,43.46,47807.0,37.4741,37.4827,37.4482,37.4827,47807.0
2017-04-06 11:25:00,43.46,43.51,43.45,43.51,31126.0,37.4827,37.5259,37.4741,37.5259,31126.0
2017-04-06 11:30:00,43.51,43.55,43.5,43.54,43169.0,37.5259,37.5604,37.5172,37.5517,43169.0
2017-04-06 11:35:00,43.54,43.57,43.53,43.54,44195.0,37.5517,37.5776,37.5431,37.5517,44195.0
2017-04-06 11:40:00,43.54,43.57,43.53,43.57,38928.0,37.5517,37.5776,37.5431,37.5776,38928.0
2017-04-06 11:45:00,43.56,43.57,43.48,43.48,123584.0,37.569,37.5776,37.5,37.5,123584.0
2017-04-06 11:50:00,43.49,43.54,43.48,43.53,50646.0,37.5086,37.5517,37.5,37.5431,50646.0
2017-04-06 11:55:00,43.53,43.54,43.52,43.54,71275.0,37.5431,37.5517,37.5345,37.5517,71275.0
2017-04-06 12:00:00,43.54,43.55,43.49,43.51,84168.0,37.5517,37.5604,37.5086,37.5259,84168.0
2017-04-06 12:05:00,43.51,43.59,43.5,43.59,49059.0,37.5259,37.5949,37.5172,37.5949,49059.0
2017-04-06 12:10:00,43.59,43.66,43.59,43.66,23777.0,37.5949,37.6552,37.5949,37.6552,23777.0
2017-04-06 12:15:00,43.66,43.66,43.6,43.63,64541.0,37.6552,37.6552,37.6035,37.6294,64541.0
2017-04-06 12:20:00,43.63,43.71,43.62,43.69,34020.0,37.6294,37.6984,37.6207,37.6811,34020.0
2017-04-06 12:25:00,43.69,43.71,43.68,43.69,26752.0,37.6811,37.6984,37.6725,37.6811,26752.0
2017-04-06 12:30:00,43.69,43.69,43.66,43.66,20648.0,37.6811,37.6811,37.6552,37.6552,20648.0
2017-04-06 12:35:00,43.66,43.67,43.6,43.66,61216.0,37.6552,37.6639,37.6035,37.6552,61216.0
2017-04-06 12:40:00,43.65,43.66,43.61,43.62,30080.0,37.6466,37.6552,37.6121,37.6207,30080.0
2017-04-06 12:45:00,43.61,43.64,43.59,43.64,29781.0,37.6121,37.638,37.5949,37.638,29781.0
2017-04-06 12:50:00,43.63,43.63,43.62,43.63,10418.0,37.6294,37.6294,37.6207,37.6294,10418.0
2017-04-06 12:55:00,43.62,43.64,43.6,43.62,21758.0,37.6207,37.638,37.6035,37.6207,21758.0
2017-04-06 13:00:00,43.62,43.64,43.62,43.62,18719.0,37.6207,37.638,37.6207,37.6207,18719.0
2017-04-06 13:05:00,43.62,43.66,43.6,43.66,31954.0,37.6207,37.6552,37.6035,37.6552,31954.0
2017-04-06 13:10:00,43.65,43.66,43.63,43.63,39822.0,37.6466,37.6552,37.6294,37.6294,39822.0
2017-04-06 13:15:00,43.63,43.65,43.61,43.65,28065.0,37.6294,37.6466,37.6121,37.6466,28065.0
2017-04-06 13:20:00,43.64,43.67,43.64,43.66,13855.0,37.638,37.6639,37.638,37.6552,13855.0
2017-04-06 13:25:00,43.67,43.71,43.66,43.69,23234.0,37.6639,37.6984,37.6552,37.6811,23234.0
2017-04-06 13:30:00,43.69,43.72,43.68,43.71,39630.0,37.6811,37.707,37.6725,37.6984,39630.0
2017-04-06 13:35:00,43.7,43.74,43.7,43.73,31321.0,37.6897,37.7242,37.6897,37.7156,31321.0
2017-04-06 13:40:00,43.72,43.73,43.71,43.73,18183.0,37.707,37.7156,37.6984,37.7156,18183.0
2017-04-06 13:45:00,43.72,43.74,43.71,43.73,19534.0,37.707,37.7242,37.6984,37.7156,19534.0
2017-04-06 13:50:00,43.73,43.73,43.69,43.69,20470.0,37.7156,37.7156,37.6811,37.6811,20470.0
2017-04-06 13:55:00,43.69,43.7,43.66,43.66,19298.0,37.6811,37.6897,37.6552,37.6552,19298.0
2017-04-06 14:00:00,43.66,43.7,43.66,43.68,28476.0,37.6552,37.6897,37.6552,37.6725,28476.0
2017-04-06 14:05:00,43.69,43.69,43.65,43.66,22480.0,37.6811,37.6811,37.6466,37.6552,22480.0
2017-04-06 14:10:00,43.65,43.68,43.64,43.65,51141.0,37.6466,37.6725,37.638,37.6466,51141.0
2017-04-06 14:15:00,43.64,43.65,43.63,43.64,50842.0,37.638,37.6466,37.6294,37.638,50842.0
2017-04-06 14:20:00,43.64,43.65,43.63,43.64,28608.0,37.638,37.6466,37.6294,37.638,28608.0
2017-04-06 14:25:00,43.63,43.69,43.63,43.69,79415.0,37.6294,37.6811,37.6294,37.6811,79415.0
2017-04-06 14:30:00,43.69,43.69,43.66,43.66,49159.0,37.6811,37.6811,37.6552,37.6552,49159.0
2017-04-06 14:35:00,43.66,43.71,43.66,43.71,33042.0,37.6552,37.6984,37.6552,37.6984,33042.0
2017-04-06 14:40:00,43.71,43.71,43.64,43.66,40335.0,37.6984,37.6984,37.638,37.6552,40335.0
2017-04-06 14:45:00,43.66,43.66,43.6,43.62,87334.0,37.6552,37.6552,37.6035,37.6207,87334.0
2017-04-06 14:50:00,43.62,43.62,43.55,43.57,68810.0,37.6207,37.6207,37.5604,37.5776,68810.0
2017-04-06 14:55:00,43.57,43.58,43.52,43.54,76574.0,37.5776,37.5862,37.5345,37.5517,76574.0
2017-04-06 15:00:00,43.55,43.59,43.54,43.58,48409.0,37.5604,37.5949,37.5517,37.5862,48409.0
2017-04-06 15:05:00,43.58,43.61,43.55,43.57,52446.0,37.5862,37.6121,37.5604,37.5776,52446.0
2017-04-06 15:10:00,43.56,43.59,43.56,43.59,47185.0,37.569,37.5949,37.569,37.5949,47185.0
2017-04-06 15:15:00,43.59,43.62,43.57,43.6,59373.0,37.5949,37.6207,37.5776,37.6035,59373.0
2017-04-06 15:20:00,43.61,43.61,43.57,43.59,72196.0,37.6121,37.6121,37.5776,37.5949,72196.0
2017-04-06 15:25:00,43.59,43.63,43.58,43.6,67396.0,37.5949,37.6294,37.5862,37.6035,67396.0
2017-04-06 15:30:00,43.6,43.61,43.56,43.56,99794.0,37.6035,37.6121,37.569,37.569,99794.0
2017-04-06 15:35:00,43.57,43.65,43.56,43.65,96011.0,37.5776,37.6466,37.569,37.6466,96011.0
2017-04-06 15:40:00,43.65,43.68,43.63,43.68,187610.0,37.6466,37.6725,37.6294,37.6725,187610.0
2017-04-06 15:45:00,43.67,43.68,43.63,43.65,116411.0,37.6639,37.6725,37.6294,37.6466,116411.0
2017-04-06 15:50:00,43.64,43.66,43.63,43.63,119158.0,37.638,37.6552,37.6294,37.6294,119158.0
2017-04-06 15:55:00,43.63,43.7,43.63,43.66,297155.0,37.6294,37.6897,37.6294,37.6552,297155.0
2017-04-07 09:30:00,43.62,43.74,43.57,43.58,110146.0,37.6207,37.7242,37.5776,37.5862,110146.0
2017-04-07 09:35:00,43.58,43.71,43.58,43.68,74674.0,37.5862,37.6984,37.5862,37.6725,74674.0
2017-04-07 09:40:00,43.67,43.81,43.67,43.79,113501.0,37.6639,37.7846,37.6639,37.7674,113501.0
2017-04-07 09:45:00,43.78,43.83,43.75,43.76,55338.0,37.7587,37.8018,37.7329,37.7415,55338.0
2017-04-07 09:50:00,43.76,43.81,43.71,43.72,145843.0,37.7415,37.7846,37.6984,37.707,145843.0
2017-04-07 09:55:00,43.73,43.74,43.68,43.7,75205.0,37.7156,37.7242,37.6725,37.6897,75205.0
2017-04-07 10:00:00,43.7,43.77,43.69,43.75,101068.0,37.6897,37.7501,37.6811,37.7329,101068.0
2017-04-07 10:05:00,43.75,43.78,43.74,43.77,58229.0,37.7329,37.7587,37.7242,37.7501,58229.0
2017-04-07 10:10:00,43.77,43.9,43.76,43.89,61233.0,37.7501,37.8622,37.7415,37.8536,61233.0
2017-04-07 10:15:00,43.9,43.9,43.81,43.82,49253.0,37.8622,37.8622,37.7846,37.7932,49253.0
2017-04-07 10:20:00,43.81,43.82,43.8,43.81,45968.0,37.7846,37.7932,37.776,37.7846,45968.0
2017-04-07 10:25:00,43.8,43.89,43.8,43.85,59933.0,37.776,37.8536,37.776,37.8191,59933.0
2017-04-07 10:30:00,43.85,43.85,43.74,43.75,35270.0,37.8191,37.8191,37.7242,37.7329,35270.0
2017-04-07 10:35:00,43.77,43.79,43.72,43.78,99850.0,37.7501,37.7674,37.707,37.7587,99850.0
2017-04-07 10:40:00,43.77,43.78,43.72,43.72,44841.0,37.7501,37.7587,37.707,37.707,44841.0
2017-04-07 10:45:00,43.72,43.73,43.69,43.69,53662.0,37.707,37.7156,37.6811,37.6811,53662.0
2017-04-07 10:50:00,43.69,43.7,43.65,43.66,38667.0,37.6811,37.6897,37.6466,37.6552,38667.0
2017-04-07 10:55:00,43.67,43.76,43.66,43.75,80325.0,37.6639,37.7415,37.6552,37.7329,80325.0
2017-04-07 11:00:00,43.74,43.76,43.74,43.76,58290.0,37.7242,37.7415,37.7242,37.7415,58290.0
2017-04-07 11:05:00,43.75,43.76,43.68,43.68,110282.0,37.7329,37.7415,37.6725,37.6725,110282.0
2017-04-07 11:10:00,43.67,43.7,43.64,43.7,69094.0,37.6639,37.6897,37.638,37.6897,69094.0
2017-04-07 11:15:00,43.71,43.73,43.7,43.71,49111.0,37.6984,37.7156,37.6897,37.6984,49111.0
2017-04-07 11:20:00,43.71,43.72,43.65,43.7,45891.0,37.6984,37.707,37.6466,37.6897,45891.0
2017-04-07 11:25:00,43.69,43.74,43.69,43.72,69620.0,37.6811,37.7242,37.6811,37.707,69620.0
2017-04-07 11:30:00,43.72,43.74,43.69,43.72,64153.0,37.707,37.7242,37.6811,37.707,64153.0
2017-04-07 11:35:00,43.72,43.78,43.72,43.75,51950.0,37.707,37.7587,37.707,37.7329,51950.0
2017-04-07 11:40:00,43.76,43.76,43.73,43.76,27616.0,37.7415,37.7415,37.7156,37.7415,27616.0
2017-04-07 11:45:00,43.76,43.78,43.75,43.77,57002.0,37.7415,37.7587,37.7329,37.7501,57002.0
2017-04-07 11:50:00,43.77,43.8,43.75,43.76,48057.0,37.7501,37.776,37.7329,37.7415,48057.0
2017-04-07 11:55:00,43.76,43.78,43.75,43.76,49782.0,37.7415,37.7587,37.7329,37.7415,49782.0
2017-04-07 12:00:00,43.76,43.77,43.75,43.76,36722.0,37.7415,37.7501,37.7329,37.7415,36722.0
2017-04-07 12:05:00,43.76,43.78,43.75,43.78,21013.0,37.7415,37.7587,37.7329,37.7587,21013.0
2017-04-07 12:10:00,43.77,43.81,43.77,43.81,46690.0,37.7501,37.7846,37.7501,37.7846,46690.0
2017-04-07 12:15:00,43.8,43.81,43.77,43.79,49312.0,37.776,37.7846,37.7501,37.7674,49312.0
2017-04-07 12:20:00,43.78,43.79,43.77,43.79,31029.0,37.7587,37.7674,37.7501,37.7674,31029.0
2017-04-07 12:25:00,43.79,43.79,43.71,43.73,38020.0,37.7674,37.7674,37.6984,37.7156,38020.0
2017-04-07 12:30:00,43.73,43.74,43.72,43.73,36633.0,37.7156,37.7242,37.707,37.7156,36633.0
2017-04-07 12:35:00,43.73,43.74,43.71,43.72,29259.0,37.7156,37.7242,37.6984,37.707,29259.0
2017-04-07 12:40:00,43.72,43.73,43.71,43.71,51712.0,37.707,37.7156,37.6984,37.6984,51712.0
2017-04-07 12:45:00,43.72,43.74,43.71,43.74,37137.0,37.707,37.7242,37.6984,37.7242,37137.0
2017-04-07 12:50:00,43.73,43.77,43.73,43.75,80781.0,37.7156,37.7501,37.7156,37.7329,80781.0
2017-04-07 12:55:00,43.75,43.77,43.74,43.77,16113.0,37.7329,37.7501,37.7242,37.7501,16113.0
2017-04-07 13:00:00,43.77,43.77,43.7,43.72,49460.0,37.7501,37.7501,37.6897,37.707,49460.0
2017-04-07 13:05:00,43.73,43.74,43.71,43.73,30110.0,37.7156,37.7242,37.6984,37.7156,30110.0
2017-04-07 13:10:00,43.73,43.78,43.72,43.74,50401.0,37.7156,37.7587,37.707,37.7242,50401.0
2017-04-07 13:15:00,43.74,43.77,43.72,43.76,63024.0,37.7242,37.7501,37.707,37.7415,63024.0
2017-04-07 13:20:00,43.77,43.77,43.75,43.75,18240.0,37.7501,37.7501,37.7329,37.7329,18240.0
2017-04-07 13:25:00,43.75,43.79,43.72,43.78,36523.0,37.7329,37.7674,37.707,37.7587,36523.0
2017-04-07 13:30:00,43.79,43.83,43.79,43.8,33478.0,37.7674,37.8018,37.7674,37.776,33478.0
2017-04-07 13:35:00,43.8,43.81,43.77,43.8,22449.0,37.776,37.7846,37.7501,37.776,22449.0
2017-04-07 13:40:00,43.8,43.84,43.79,43.84,40496.0,37.776,37.8105,37.7674,37.8105,40496.0
2017-04-07 13:45:00,43.84,43.85,43.81,43.83,27541.0,37.8105,37.8191,37.7846,37.8018,27541.0
2017-04-07 13:50:00,43.82,43.87,43.82,43.87,41063.0,37.7932,37.8363,37.7932,37.8363,41063.0
2017-04-07 13:55:00,43.87,43.89,43.87,43.89,43522.0,37.8363,37.8536,37.8363,37.8536,43522.0
2017-04-07 14:00:00,43.88,43.93,43.88,43.92,28826.0,37.845,37.8881,37.845,37.8795,28826.0
2017-04-07 14:05:00,43.93,43.93,43.9,43.93,46350.0,37.8881,37.8881,37.8622,37.8881,46350.0
2017-04-07 14:10:00,43.93,43.93,43.89,43.9,36108.0,37.8881,37.8881,37.8536,37.8622,36108.0
2017-04-07 14:15:00,43.89,43.9,43.88,43.9,51015.0,37.8536,37.8622,37.845,37.8622,51015.0
2017-04-07 14:20:00,43.9,43.9,43.89,43.9,10573.0,37.8622,37.8622,37.8536,37.8622,10573.0
2017-04-07 14:25:00,43.9,43.92,43.89,43.89,44664.0,37.8622,37.8795,37.8536,37.8536,44664.0
2017-04-07 14:30:00,43.89,43.9,43.89,43.9,13318.0,37.8536,37.8622,37.8536,37.8622,13318.0
2017-04-07 14:35:00,43.9,43.91,43.89,43.91,27030.0,37.8622,37.8708,37.8536,37.8708,27030.0
2017-04-07 14:40:00,43.9,43.91,43.86,43.89,82573.0,37.8622,37.8708,37.8277,37.8536,82573.0
2017-04-07 14:45:00,43.89,43.95,43.89,43.93,37290.0,37.8536,37.9053,37.8536,37.8881,37290.0
2017-04-07 14:50:00,43.94,43.94,43.89,43.9,29126.0,37.8967,37.8967,37.8536,37.8622,29126.0
2017-04-07 14:55:00,43.9,43.91,43.89,43.89,41351.0,37.8622,37.8708,37.8536,37.8536,41351.0
2017-04-07 15:00:00,43.89,43.91,43.89,43.9,30748.0,37.8536,37.8708,37.8536,37.8622,30748.0
2017-04-07 15:05:00,43.9,43.91,43.88,43.89,216956.0,37.8622,37.8708,37.845,37.8536,216956.0
2017-04-07 15:10:00,43.89,43.91,43.88,43.9,84015.0,37.8536,37.8708,37.845,37.8622,84015.0
2017-04-07 15:15:00,43.9,43.95,43.89,43.95,51124.0,37.8622,37.9053,37.8536,37.9053,51124.0
2017-04-07 15:20:00,43.94,43.95,43.9,43.91,61387.0,37.8967,37.9053,37.8622,37.8708,61387.0
2017-04-07 15:25:00,43.91,43.93,43.9,43.9,40206.0,37.8708,37.8881,37.8622,37.8622,40206.0
2017-04-07 15:30:00,43.91,43.91,43.82,43.84,61503.0,37.8708,37.8708,37.7932,37.8105,61503.0
2017-04-07 15:35:00,43.84,43.84,43.82,43.84,52987.0,37.8105,37.8105,37.7932,37.8105,52987.0
2017-04-07 15:40:00,43.83,43.88,43.83,43.86,95204.0,37.8018,37.845,37.8018,37.8277,95204.0
2017-04-07 15:45:00,43.87,43.87,43.84,43.84,94633.0,37.8363,37.8363,37.8105,37.8105,94633.0
2017-04-07 15:50:00,43.84,43.86,43.83,43.84,109595.0,37.8105,37.8277,37.8018,37.8105,109595.0
2017-04-07 15:55:00,43.84,43.86,43.82,43.85,338237.0,37.8105,37.8277,37.7932,37.8191,338237.0
2017-04-10 09:30:00,43.83,43.85,43.78,43.78,62672.0,37.8018,37.8191,37.7587,37.7587,62672.0
2017-04-10 09:35:00,43.78,43.9,43.77,43.89,23442.0,37.7587,37.8622,37.7501,37.8536,23442.0
2017-04-10 09:40:00,43.88,43.94,43.88,43.93,29544.0,37.845,37.8967,37.845,37.8881,29544.0
2017-04-10 09:45:00,43.93,43.96,43.91,43.91,38425.0,37.8881,37.914,37.8708,37.8708,38425.0
2017-04-10 09:50:00,43.91,43.93,43.87,43.88,21952.0,37.8708,37.8881,37.8363,37.845,21952.0
2017-04-10 09:55:00,43.89,43.89,43.83,43.86,37759.0,37.8536,37.8536,37.8018,37.8277,37759.0
2017-04-10 10:00:00,43.85,43.88,43.81,43.81,24307.0,37.8191,37.845,37.7846,37.7846,24307.0
2017-04-10 10:05:00,43.82,43.87,43.81,43.87,60539.0,37.7932,37.8363,37.7846,37.8363,60539.0
2017-04-10 10:10:00,43.86,43.88,43.8,43.84,50471.0,37.8277,37.845,37.776,37.8105,50471.0
2017-04-10 10:15:00,43.84,43.85,43.81,43.83,51044.0,37.8105,37.8191,37.7846,37.8018,51044.0
2017-04-10 10:20:00,43.83,43.84,43.79,43.8,34245.0,37.8018,37.8105,37.7674,37.776,34245.0
2017-04-10 10:25:00,43.81,43.81,43.78,43.79,32608.0,37.7846,37.7846,37.7587,37.7674,32608.0
2017-04-10 10:30:00,43.79,43.88,43.79,43.84,33717.0,37.7674,37.845,37.7674,37.8105,33717.0
2017-04-10 10:35:00,43.85,43.88,43.8,43.8,40749.0,37.8191,37.845,37.776,37.776,40749.0
2017-04-10 10:40:00,43.8,43.82,43.78,43.79,45084.0,37.776,37.7932,37.7587,37.7674,45084.0
2017-04-10 10:45:00,43.79,43.83,43.76,43.77,88524.0,37.7674,37.8018,37.7415,37.7501,88524.0
2017-04-10 10:50:00,43.77,43.81,43.77,43.81,40365.0,37.7501,37.7846,37.7501,37.7846,40365.0
2017-04-10 10:55:00,43.81,43.82,43.77,43.79,30923.0,37.7846,37.7932,37.7501,37.7674,30923.0
2017-04-10 11:00:00,43.79,43.83,43.78,43.8,31267.0,37.7674,37.8018,37.7587,37.776,31267.0
2017-04-10 11:05:00,43.8,43.88,43.78,43.88,51000.0,37.776,37.845,37.7587,37.845,51000.0
2017-04-10 11:10:00,43.88,43.91,43.88,43.91,38030.0,37.845,37.8708,37.845,37.8708,38030.0
2017-04-10 11:15:00,43.92,43.93,43.86,43.88,29061.0,37.8795,37.8881,37.8277,37.845,29061.0
2017-04-10 11:20:00,43.88,43.89,43.87,43.89,22712.0,37.845,37.8536,37.8363,37.8536,22712.0
2017-04-10 11:25:00,43.89,43.89,43.84,43.88,37242.0,37.8536,37.8536,37.8105,37.845,37242.0
2017-04-10 11:30:00,43.88,43.9,43.81,43.81,78218.0,37.845,37.8622,37.7846,37.7846,78218.0
2017-04-10 11:35:00,43.82,43.82,43.78,43.79,37150.0,37.7932,37.7932,37.7587,37.7674,37150.0
2017-04-10 11:40:00,43.78,43.81,43.75,43.8,34940.0,37.7587,37.7846,37.7329,37.776,34940.0
2017-04-10 11:45:00,43.8,43.81,43.78,43.8,25746.0,37.776,37.7846,37.7587,37.776,25746.0
2017-04-10 11:50:00,43.81,43.82,43.79,43.81,26361.0,37.7846,37.7932,37.7674,37.7846,26361.0
2017-04-10 11:55:00,43.8,43.81,43.76,43.79,21356.0,37.776,37.7846,37.7415,37.7674,21356.0
2017-04-10 12:00:00,43.78,43.79,43.77,43.79,22498.0,37.7587,37.7674,37.7501,37.7674,22498.0
2017-04-10 12:05:00,43.78,43.79,43.73,43.75,30980.0,37.7587,37.7674,37.7156,37.7329,30980.0
2017-04-10 12:10:00,43.75,43.76,43.68,43.69,45292.0,37.7329,37.7415,37.6725,37.6811,45292.0
2017-04-10 12:15:00,43.69,43.74,43.68,43.73,45102.0,37.6811,37.7242,37.6725,37.7156,45102.0
2017-04-10 12:20:00,43.73,43.73,43.7,43.71,15921.0,37.7156,37.7156,37.6897,37.6984,15921.0
2017-04-10 12:25:00,43.71,43.71,43.69,43.7,34315.0,37.6984,37.6984,37.6811,37.6897,34315.0
2017-04-10 12:30:00,43.69,43.71,43.67,43.71,48199.0,37.6811,37.6984,37.6639,37.6984,48199.0
2017-04-10 12:35:00,43.7,43.71,43.61,43.64,116604.0,37.6897,37.6984,37.6121,37.638,116604.0
2017-04-10 12:40:00,43.63,43.69,43.63,43.66,28928.0,37.6294,37.6811,37.6294,37.6552,28928.0
2017-04-10 12:45:00,43.65,43.69,43.63,43.69,31148.0,37.6466,37.6811,37.6294,37.6811,31148.0
2017-04-10 12:50:00,43.69,43.74,43.68,43.71,23856.0,37.6811,37.7242,37.6725,37.6984,23856.0
2017-04-10 12:55:00,43.72,43.72,43.68,43.69,36413.0,37.707,37.707,37.6725,37.6811,36413.0
2017-04-10 13:00:00,43.69,43.74,43.68,43.73,28299.0,37.6811,37.7242,37.6725,37.7156,28299.0
2017-04-10 13:05:00,43.74,43.77,43.73,43.75,16099.0,37.7242,37.7501,37.7156,37.7329,16099.0
2017-04-10 13:10:00,43.75,43.76,43.74,43.76,11885.0,37.7329,37.7415,37.7242,37.7415,11885.0
2017-04-10 13:15:00,43.76,43.77,43.72,43.72,14850.0,37.7415,37.7501,37.707,37.707,14850.0
2017-04-10 13:20:00,43.73,43.74,43.72,43.73,14642.0,37.7156,37.7242,37.707,37.7156,14642.0
2017-04-10 13:25:00,43.73,43.73,43.7,43.7,19714.0,37.7156,37.7156,37.6897,37.6897,19714.0
2017-04-10 13:30:00,43.71,43.71,43.7,43.7,18679.0,37.6984,37.6984,37.6897,37.6897,18679.0
2017-04-10 13:35:00,43.71,43.77,43.7,43.76,48981.0,37.6984,37.7501,37.6897,37.7415,48981.0
2017-04-10 13:40:00,43.75,43.77,43.74,43.74,33815.0,37.7329,37.7501,37.7242,37.7242,33815.0
2017-04-10 13:45:00,43.75,43.77,43.74,43.74,17513.0,37.7329,37.7501,37.7242,37.7242,17513.0
2017-04-10 13:50:00,43.74,43.75,43.71,43.73,39439.0,37.7242,37.7329,37.6984,37.7156,39439.0
2017-04-10 13:55:00,43.73,43.76,43.72,43.75,35309.0,37.7156,37.7415,37.707,37.7329,35309.0
2017-04-10 14:00:00,43.76,43.77,43.69,43.7,56046.0,37.7415,37.7501,37.6811,37.6897,56046.0
2017-04-10 14:05:00,43.7,43.74,43.7,43.73,45496.0,37.6897,37.7242,37.6897,37.7156,45496.0
2017-04-10 14:10:00,43.74,43.77,43.72,43.76,37062.0,37.7242,37.7501,37.707,37.7415,37062.0
2017-04-10 14:15:00,43.76,43.79,43.75,43.79,19450.0,37.7415,37.7674,37.7329,37.7674,19450.0
2017-04-10 14:20:00,43.79,43.82,43.78,43.81,33558.0,37.7674,37.7932,37.7587,37.7846,33558.0
2017-04-10 14:25:00,43.81,43.82,43.77,43.8,49774.0,37.7846,37.7932,37.7501,37.776,49774.0
2017-04-10 14:30:00,43.79,43.82,43.78,43.78,46819.0,37.7674,37.7932,37.7587,37.7587,46819.0
2017-04-10 14:35:00,43.79,43.79,43.73,43.73,27130.0,37.7674,37.7674,37.7156,37.7156,27130.0
2017-04-10 14:40:00,43.73,43.76,43.71,43.75,26783.0,37.7156,37.7415,37.6984,37.7329,26783.0
2017-04-10 14:45:00,43.76,43.8,43.74,43.8,54613.0,37.7415,37.776,37.7242,37.776,54613.0
2017-04-10 14:50:00,43.8,43.82,43.78,43.82,20364.0,37.776,37.7932,37.7587,37.7932,20364.0
2017-04-10 14:55:00,43.81,43.83,43.78,43.78,19274.0,37.7846,37.8018,37.7587,37.7587,19274.0
2017-04-10 15:00:00,43.79,43.79,43.77,43.77,71038.0,37.7674,37.7674,37.7501,37.7501,71038.0
2017-04-10 15:05:00,43.77,43.8,43.76,43.77,58154.0,37.7501,37.776,37.7415,37.7501,58154.0
2017-04-10 15:10:00,43.77,43.78,43.74,43.74,37573.0,37.7501,37.7587,37.7242,37.7242,37573.0
2017-04-10 15:15:00,43.75,43.75,43.72,43.72,59685.0,37.7329,37.7329,37.707,37.707,59685.0
2017-04-10 15:20:00,43.72,43.73,43.65,43.69,52667.0,37.707,37.7156,37.6466,37.6811,52667.0
2017-04-10 15:25:00,43.7,43.72,43.68,43.7,20025.0,37.6897,37.707,37.6725,37.6897,20025.0
2017-04-10 15:30:00,43.7,43.71,43.67,43.7,30453.0,37.6897,37.6984,37.6639,37.6897,30453.0
2017-04-10 15:35:00,43.7,43.73,43.69,43.71,44885.0,37.6897,37.7156,37.6811,37.6984,44885.0
2017-04-10 15:40:00,43.71,43.72,43.66,43.68,40042.0,37.6984,37.707,37.6552,37.6725,40042.0
2017-04-10 15:45:00,43.67,43.68,43.63,43.64,49801.0,37.6639,37.6725,37.6294,37.638,49801.0
2017-04-10 15:50:00,43.63,43.65,43.56,43.56,281525.0,37.6294,37.6466,37.569,37.569,281525.0
2017-04-10 15:55:00,43.57,43.6,43.54,43.58,429847.0,37.5776,37.6035,37.5517,37.5862,429847.0
2017-04-11 09:30:00,43.22,43.31,43.15,43.27,86992.0,37.5024,37.5805,37.4417,37.5458,86992.0
2017-04-11 09:35:00,43.29,43.37,43.26,43.29,60245.0,37.5632,37.6326,37.5371,37.5632,60245.0
2017-04-11 09:40:00,43.28,43.3,43.24,43.27,54029.0,37.5545,37.5718,37.5198,37.5458,54029.0
2017-04-11 09:45:00,43.26,43.3,43.23,43.26,41694.0,37.5371,37.5718,37.5111,37.5371,41694.0
2017-04-11 09:50:00,43.25,43.35,43.21,43.32,81078.0,37.5284,37.6152,37.4937,37.5892,81078.0
2017-04-11 09:55:00,43.33,43.34,43.29,43.34,30984.0,37.5979,37.6065,37.5632,37.6065,30984.0
2017-04-11 10:00:00,43.35,43.36,43.32,43.35,50890.0,37.6152,37.6239,37.5892,37.6152,50890.0
2017-04-11 10:05:00,43.35,43.36,43.29,43.33,46776.0,37.6152,37.6239,37.5632,37.5979,46776.0
2017-04-11 10:10:00,43.33,43.39,43.32,43.36,63114.0,37.5979,37.6499,37.5892,37.6239,63114.0
2017-04-11 10:15:00,43.36,43.45,43.34,43.45,102395.0,37.6239,37.702,37.6065,37.702,102395.0
2017-04-11 10:20:00,43.45,43.46,43.41,43.45,85099.0,37.702,37.7107,37.6673,37.702,85099.0
2017-04-11 10:25:00,43.46,43.48,43.43,43.47,85289.0,37.7107,37.728,37.6846,37.7193,85289.0
2017-04-11 10:30:00,43.47,43.47,43.4,43.44,130953.0,37.7193,37.7193,37.6586,37.6933,130953.0
2017-04-11 10:35:00,43.43,43.46,43.42,43.46,67479.0,37.6846,37.7107,37.676,37.7107,67479.0
2017-04-11 10:40:00,43.46,43.48,43.42,43.46,177215.0,37.7107,37.728,37.676,37.7107,177215.0
2017-04-11 10:45:00,43.47,43.51,43.44,43.48,68723.0,37.7193,37.754,37.6933,37.728,68723.0
2017-04-11 10:50:00,43.48,43.49,43.39,43.44,106608.0,37.728,37.7367,37.6499,37.6933,106608.0
2017-04-11 10:55:00,43.44,43.45,43.35,43.4,117452.0,37.6933,37.702,37.6152,37.6586,117452.0
2017-04-11 11:00:00,43.41,43.44,43.39,43.44,102714.0,37.6673,37.6933,37.6499,37.6933,102714.0
2017-04-11 11:05:00,43.43,43.46,43.42,43.42,68761.0,37.6846,37.7107,37.676,37.676,68761.0
2017-04-11 11:10:00,43.42,43.45,43.37,43.39,70719.0,37.676,37.702,37.6326,37.6499,70719.0
2017-04-11 11:15:00,43.38,43.39,43.35,43.36,40366.0,37.6412,37.6499,37.6152,37.6239,40366.0
2017-04-11 11:20:00,43.36,43.37,43.33,43.34,57747.0,37.6239,37.6326,37.5979,37.6065,57747.0
2017-04-11 11:25:00,43.34,43.35,43.3,43.32,58755.0,37.6065,37.6152,37.5718,37.5892,58755.0
2017-04-11 11:30:00,43.32,43.37,43.31,43.33,42257.0,37.5892,37.6326,37.5805,37.5979,42257.0
2017-04-11 11:35:00,43.33,43.37,43.31,43.35,27218.0,37.5979,37.6326,37.5805,37.6152,27218.0
2017-04-11 11:40:00,43.34,43.37,43.34,43.36,51305.0,37.6065,37.6326,37.6065,37.6239,51305.0
2017-04-11 11:45:00,43.35,43.37,43.32,43.36,29697.0,37.6152,37.6326,37.5892,37.6239,29697.0
2017-04-11 11:50:00,43.35,43.38,43.32,43.37,33781.0,37.6152,37.6412,37.5892,37.6326,33781.0
2017-04-11 11:55:00,43.37,43.41,43.37,43.41,45040.0,37.6326,37.6673,37.6326,37.6673,45040.0
2017-04-11 12:00:00,43.41,43.44,43.4,43.41,73824.0,37.6673,37.6933,37.6586,37.6673,73824.0
2017-04-11 12:05:00,43.41,43.44,43.4,43.42,32092.0,37.6673,37.6933,37.6586,37.676,32092.0
2017-04-11 12:10:00,43.42,43.47,43.42,43.47,35269.0,37.676,37.7193,37.676,37.7193,35269.0
2017-04-11 12:15:00,43.47,43.5,43.46,43.5,25219.0,37.7193,37.7454,37.7107,37.7454,25219.0
2017-04-11 12:20:00,43.49,43.51,43.48,43.49,27880.0,37.7367,37.754,37.728,37.7367,27880.0
2017-04-11 12:25:00,43.48,43.5,43.47,43.5,17882.0,37.728,37.7454,37.7193,37.7454,17882.0
2017-04-11 12:30:00,43.49,43.5,43.48,43.48,18306.0,37.7367,37.7454,37.728,37.728,18306.0
2017-04-11 12:35:00,43.49,43.5,43.45,43.47,33397.0,37.7367,37.7454,37.702,37.7193,33397.0
2017-04-11 12:40:00,43.48,43.48,43.43,43.44,20532.0,37.728,37.728,37.6846,37.6933,20532.0
2017-04-11 12:45:00,43.45,43.45,43.41,43.44,32088.0,37.702,37.702,37.6673,37.6933,32088.0
2017-04-11 12:50:00,43.43,43.46,43.43,43.46,16662.0,37.6846,37.7107,37.6846,37.7107,16662.0
2017-04-11 12:55:00,43.46,43.48,43.45,43.46,21903.0,37.7107,37.728,37.702,37.7107,21903.0
2017-04-11 13:00:00,43.46,43.5,43.46,43.5,32916.0,37.7107,37.7454,37.7107,37.7454,32916.0
2017-04-11 13:05:00,43.5,43.53,43.49,43.5,31674.0,37.7454,37.7714,37.7367,37.7454,31674.0
2017-04-11 13:10:00,43.49,43.51,43.49,43.5,30186.0,37.7367,37.754,37.7367,37.7454,30186.0
2017-04-11 13:15:00,43.5,43.5,43.48,43.5,28896.0,37.7454,37.7454,37.728,37.7454,28896.0
2017-04-11 13:20:00,43.5,43.52,43.48,43.49,30915.0,37.7454,37.7627,37.728,37.7367,30915.0
2017-04-11 13:25:00,43.48,43.51,43.48,43.5,15926.0,37.728,37.754,37.728,37.7454,15926.0
2017-04-11 13:30:00,43.5,43.52,43.49,43.51,37857.0,37.7454,37.7627,37.7367,37.754,37857.0
2017-04-11 13:35:00,43.51,43.58,43.5,43.58,26511.0,37.754,37.8148,37.7454,37.8148,26511.0
2017-04-11 13:40:00,43.57,43.57,43.52,43.54,43571.0,37.8061,37.8061,37.7627,37.7801,43571.0
2017-04-11 13:45:00,43.53,43.55,43.5,43.5,39364.0,37.7714,37.7888,37.7454,37.7454,39364.0
2017-04-11 13:50:00,43.5,43.53,43.49,43.52,28505.0,37.7454,37.7714,37.7367,37.7627,28505.0
2017-04-11 13:55:00,43.51,43.52,43.48,43.52,20187.0,37.754,37.7627,37.728,37.7627,20187.0
2017-04-11 14:00:00,43.52,43.55,43.51,43.52,29201.0,37.7627,37.7888,37.754,37.7627,29201.0
2017-04-11 14:05:00,43.52,43.56,43.52,43.53,32482.0,37.7627,37.7974,37.7627,37.7714,32482.0
2017-04-11 14:10:00,43.52,43.53,43.47,43.5,73275.0,37.7627,37.7714,37.7193,37.7454,73275.0
2017-04-11 14:15:00,43.5,43.53,43.48,43.51,44507.0,37.7454,37.7714,37.728,37.754,44507.0
2017-04-11 14:20:00,43.51,43.52,43.49,43.5,16985.0,37.754,37.7627,37.7367,37.7454,16985.0
2017-04-11 14:25:00,43.49,43.56,43.49,43.55,32387.0,37.7367,37.7974,37.7367,37.7888,32387.0
2017-04-11 14:30:00,43.54,43.55,43.51,43.54,35376.0,37.7801,37.7888,37.754,37.7801,35376.0
2017-04-11 14:35:00,43.55,43.55,43.53,43.54,24452.0,37.7888,37.7888,37.7714,37.7801,24452.0
2017-04-11 14:40:00,43.55,43.56,43.52,43.52,32656.0,37.7888,37.7974,37.7627,37.7627,32656.0
2017-04-11 14:45:00,43.52,43.56,43.51,43.56,15806.0,37.7627,37.7974,37.754,37.7974,15806.0
2017-04-11 14:50:00,43.55,43.6,43.55,43.59,54236.0,37.7888,37.8321,37.7888,37.8235,54236.0
2017-04-11 14:55:00,43.59,43.59,43.54,43.55,34085.0,37.8235,37.8235,37.7801,37.7888,34085.0
2017-04-11 15:00:00,43.54,43.55,43.51,43.52,50839.0,37.7801,37.7888,37.754,37.7627,50839.0
2017-04-11 15:05:00,43.51,43.51,43.48,43.5,47171.0,37.754,37.754,37.728,37.7454,47171.0
2017-04-11 15:10:00,43.5,43.51,43.47,43.48,64651.0,37.7454,37.754,37.7193,37.728,64651.0
2017-04-11 15:15:00,43.48,43.5,43.44,43.5,101579.0,37.728,37.7454,37.6933,37.7454,101579.0
2017-04-11 15:20:00,43.5,43.51,43.49,43.51,39826.0,37.7454,37.754,37.7367,37.754,39826.0
2017-04-11 15:25:00,43.51,43.53,43.49,43.52,146440.0,37.754,37.7714,37.7367,37.7627,146440.0
2017-04-11 15:30:00,43.52,43.56,43.52,43.56,41446.0,37.7627,37.7974,37.7627,37.7974,41446.0
2017-04-11 15:35:00,43.55,43.56,43.5,43.5,70005.0,37.7888,37.7974,37.7454,37.7454,70005.0
2017-04-11 15:40:00,43.51,43.53,43.49,43.51,120096.0,37.754,37.7714,37.7367,37.754,120096.0
2017-04-11 15:45:00,43.5,43.54,43.49,43.54,68008.0,37.7454,37.7801,37.7367,37.7801,68008.0
2017-04-11 15:50:00,43.54,43.57,43.52,43.54,98556.0,37.7801,37.8061,37.7627,37.7801,98556.0
2017-04-11 15:55:00,43.54,43.58,43.51,43.58,154721.0,37.7801,37.8148,37.754,37.8148,154721.0
2017-04-12 09:30:00,43.32,43.41,43.19,43.37,211466.0,37.5892,37.6673,37.4764,37.6326,211466.0
2017-04-12 09:35:00,43.38,43.49,43.33,43.49,85591.0,37.6412,37.7367,37.5979,37.7367,85591.0
2017-04-12 09:40:00,43.48,43.53,43.46,43.48,88725.0,37.728,37.7714,37.7107,37.728,88725.0
2017-04-12 09:45:00,43.48,43.58,43.45,43.53,88691.0,37.728,37.8148,37.702,37.7714,88691.0
2017-04-12 09:50:00,43.52,43.59,43.5,43.57,39239.0,37.7627,37.8235,37.7454,37.8061,39239.0
2017-04-12 09:55:00,43.57,43.58,43.5,43.54,41974.0,37.8061,37.8148,37.7454,37.7801,41974.0
2017-04-12 10:00:00,43.53,43.55,43.47,43.52,43202.0,37.7714,37.7888,37.7193,37.7627,43202.0
2017-04-12 10:05:00,43.52,43.54,43.5,43.52,35948.0,37.7627,37.7801,37.7454,37.7627,35948.0
2017-04-12 10:10:00,43.52,43.54,43.5,43.52,46684.0,37.7627,37.7801,37.7454,37.7627,46684.0
2017-04-12 10:15:00,43.53,43.56,43.5,43.54,49493.0,37.7714,37.7974,37.7454,37.7801,49493.0
2017-04-12 10:20:00,43.54,43.55,43.49,43.49,41185.0,37.7801,37.7888,37.7367,37.7367,41185.0
2017-04-12 10:25:00,43.49,43.54,43.49,43.5,43555.0,37.7367,37.7801,37.7367,37.7454,43555.0
2017-04-12 10:30:00,43.49,43.52,43.46,43.46,43081.0,37.7367,37.7627,37.7107,37.7107,43081.0
2017-04-12 10:35:00,43.47,43.48,43.42,43.47,45635.0,37.7193,37.728,37.676,37.7193,45635.0
2017-04-12 10:40:00,43.47,43.5,43.46,43.48,45291.0,37.7193,37.7454,37.7107,37.728,45291.0
2017-04-12 10:45:00,43.48,43.48,43.43,43.44,34492.0,37.728,37.728,37.6846,37.6933,34492.0
2017-04-12 10:50:00,43.44,43.44,43.39,43.4,31722.0,37.6933,37.6933,37.6499,37.6586,31722.0
2017-04-12 10:55:00,43.39,43.41,43.37,43.4,73483.0,37.6499,37.6673,37.6326,37.6586,73483.0
2017-04-12 11:00:00,43.4,43.43,43.39,43.42,28676.0,37.6586,37.6846,37.6499,37.676,28676.0
2017-04-12 11:05:00,43.42,43.45,43.41,43.42,35977.0,37.676,37.702,37.6673,37.676,35977.0
2017-04-12 11:10:00,43.42,43.42,43.38,43.39,23435.0,37.676,37.676,37.6412,37.6499,23435.0
2017-04-12 11:15:00,43.38,43.42,43.37,43.41,36379.0,37.6412,37.676,37.6326,37.6673,36379.0
2017-04-12 11:20:00,43.41,43.42,43.39,43.4,42269.0,37.6673,37.676,37.6499,37.6586,42269.0
2017-04-12 11:25:00,43.4,43.43,43.39,43.42,26201.0,37.6586,37.6846,37.6499,37.676,26201.0
2017-04-12 11:30:00,43.43,43.43,43.41,43.42,25933.0,37.6846,37.6846,37.6673,37.676,25933.0
2017-04-12 11:35:00,43.43,43.43,43.37,43.38,32078.0,37.6846,37.6846,37.6326,37.6412,32078.0
2017-04-12 11:40:00,43.37,43.4,43.37,43.39,24651.0,37.6326,37.6586,37.6326,37.6499,24651.0
2017-04-12 11:45:00,43.4,43.4,43.35,43.35,42876.0,37.6586,37.6586,37.6152,37.6152,42876.0
2017-04-12 11:50:00,43.35,43.36,43.32,43.34,39861.0,37.6152,37.6239,37.5892,37.6065,39861.0
2017-04-12 11:55:00,43.35,43.37,43.33,43.35,24603.0,37.6152,37.6326,37.5979,37.6152,24603.0
2017-04-12 12:00:00,43.35,43.41,43.35,43.4,26858.0,37.6152,37.6673,37.6152,37.6586,26858.0
2017-04-12 12:05:00,43.39,43.45,43.39,43.44,31771.0,37.6499,37.702,37.6499,37.6933,31771.0
2017-04-12 12:10:00,43.44,43.46,43.43,43.44,21986.0,37.6933,37.7107,37.6846,37.6933,21986.0
2017-04-12 12:15:00,43.44,43.45,43.42,43.44,26130.0,37.6933,37.702,37.676,37.6933,26130.0
2017-04-12 12:20:00,43.44,43.46,43.39,43.39,40186.0,37.6933,37.7107,37.6499,37.6499,40186.0
2017-04-12 12:25:00,43.4,43.41,43.36,43.37,40517.0,37.6586,37.6673,37.6239,37.6326,40517.0
2017-04-12 12:30:00,43.37,43.39,43.35,43.38,57922.0,37.6326,37.6499,37.6152,37.6412,57922.0
2017-04-12 12:35:00,43.38,43.39,43.36,43.38,26711.0,37.6412,37.6499,37.6239,37.6412,26711.0
2017-04-12 12:40:00,43.39,43.42,43.39,43.41,32380.0,37.6499,37.676,37.6499,37.6673,32380.0
2017-04-12 12:45:00,43.41,43.43,43.39,43.41,47504.0,37.6673,37.6846,37.6499,37.6673,47504.0
2017-04-12 12:50:00,43.41,43.41,43.36,43.38,37233.0,37.6673,37.6673,37.6239,37.6412,37233.0
2017-04-12 12:55:00,43.38,43.38,43.36,43.37,25816.0,37.6412,37.6412,37.6239,37.6326,25816.0
2017-04-12 13:00:00,43.37,43.42,43.36,43.41,32793.0,37.6326,37.676,37.6239,37.6673,32793.0
2017-04-12 13:05:00,43.41,43.44,43.4,43.42,32466.0,37.6673,37.6933,37.6586,37.676,32466.0
2017-04-12 13:10:00,43.42,43.43,43.41,43.41,19300.0,37.676,37.6846,37.6673,37.6673,19300.0
2017-04-12 13:15:00,43.42,43.45,43.41,43.42,24902.0,37.676,37.702,37.6673,37.676,24902.0
2017-04-12 13:20:00,43.42,43.42,43.38,43.41,37234.0,37.676,37.676,37.6412,37.6673,37234.0
2017-04-12 13:25:00,43.4,43.4,43.38,43.39,26617.0,37.6586,37.6586,37.6412,37.6499,26617.0
2017-04-12 13:30:00,43.4,43.4,43.38,43.4,22129.0,37.6586,37.6586,37.6412,37.6586,22129.0
2017-04-12 13:35:00,43.4,43.43,43.39,43.43,36377.0,37.6586,37.6846,37.6499,37.6846,36377.0
2017-04-12 13:40:00,43.43,43.45,43.42,43.44,29101.0,37.6846,37.702,37.676,37.6933,29101.0
2017-04-12 13:45:00,43.43,43.44,43.41,43.42,22201.0,37.6846,37.6933,37.6673,37.676,22201.0
2017-04-12 13:50:00,43.43,43.43,43.39,43.41,37477.0,37.6846,37.6846,37.6499,37.6673,37477.0
2017-04-12 13:55:00,43.41,43.49,43.41,43.48,23952.0,37.6673,37.7367,37.6673,37.728,23952.0
2017-04-12 14:00:00,43.48,43.49,43.41,43.41,49496.0,37.728,37.7367,37.6673,37.6673,49496.0
2017-04-12 14:05:00,43.4,43.43,43.4,43.4,89497.0,37.6586,37.6846,37.6586,37.6586,89497.0
2017-04-12 14:10:00,43.4,43.44,43.39,43.44,25856.0,37.6586,37.6933,37.6499,37.6933,25856.0
2017-04-12 14:15:00,43.43,43.45,43.42,43.45,41512.0,37.6846,37.702,37.676,37.702,41512.0
2017-04-12 14:20:00,43.44,43.47,43.44,43.47,24838.0,37.6933,37.7193,37.6933,37.7193,24838.0
2017-04-12 14:25:00,43.46,43.47,43.45,43.47,49669.0,37.7107,37.7193,37.702,37.7193,49669.0
2017-04-12 14:30:00,43.47,43.47,43.46,43.47,26643.0,37.7193,37.7193,37.7107,37.7193,26643.0
2017-04-12 14:35:00,43.46,43.47,43.42,43.42,95766.0,37.7107,37.7193,37.676,37.676,95766.0
2017-04-12 14:40:00,43.42,43.42,43.37,43.38,35750.0,37.676,37.676,37.6326,37.6412,35750.0
2017-04-12 14:45:00,43.37,43.39,43.37,43.37,29321.0,37.6326,37.6499,37.6326,37.6326,29321.0
2017-04-12 14:50:00,43.38,43.44,43.37,43.43,47656.0,37.6412,37.6933,37.6326,37.6846,47656.0
2017-04-12 14:55:00,43.43,43.46,43.43,43.45,20661.0,37.6846,37.7107,37.6846,37.702,20661.0
2017-04-12 15:00:00,43.45,43.47,43.44,43.45,51979.0,37.702,37.7193,37.6933,37.702,51979.0
2017-04-12 15:05:00,43.45,43.46,43.43,43.46,88001.0,37.702,37.7107,37.6846,37.7107,88001.0
2017-04-12 15:10:00,43.46,43.52,43.45,43.51,105726.0,37.7107,37.7627,37.702,37.754,105726.0
2017-04-12 15:15:00,43.51,43.52,43.48,43.48,130864.0,37.754,37.7627,37.728,37.728,130864.0
2017-04-12 15:20:00,43.48,43.56,43.48,43.53,63520.0,37.728,37.7974,37.728,37.7714,63520.0
2017-04-12 15:25:00,43.54,43.55,43.48,43.51,62320.0,37.7801,37.7888,37.728,37.754,62320.0
2017-04-12 15:30:00,43.52,43.54,43.5,43.52,66111.0,37.7627,37.7801,37.7454,37.7627,66111.0
2017-04-12 15:35:00,43.52,43.53,43.47,43.48,44444.0,37.7627,37.7714,37.7193,37.728,44444.0
2017-04-12 15:40:00,43.47,43.48,43.42,43.42,101335.0,37.7193,37.728,37.676,37.676,101335.0
2017-04-12 15:45:00,43.42,43.43,43.37,43.37,226395.0,37.676,37.6846,37.6326,37.6326,226395.0
2017-04-12 15:50:00,43.38,43.44,43.37,43.44,130688.0,37.6412,37.6933,37.6326,37.6933,130688.0
2017-04-12 15:55:00,43.44,43.47,43.42,43.46,167001.0,37.6933,37.7193,37.676,37.7107,167001.0
2017-04-13 09:30:00,42.4,42.69,42.39,42.66,713479.0,36.7909,37.0425,36.7822,37.0165,713479.0
2017-04-13 09:35:00,42.66,42.76,42.59,42.68,493114.0,37.0165,37.1033,36.9558,37.0338,493114.0
2017-04-13 09:40:00,42.69,42.81,42.68,42.73,232993.0,37.0425,37.1467,37.0338,37.0772,232993.0
2017-04-13 09:45:00,42.73,42.79,42.6,42.62,394194.0,37.0772,37.1293,36.9644,36.9818,394194.0
2017-04-13 09:50:00,42.63,42.75,42.62,42.7,134299.0,36.9905,37.0946,36.9818,37.0512,134299.0
2017-04-13 09:55:00,42.71,42.76,42.66,42.72,167238.0,37.0599,37.1033,37.0165,37.0686,167238.0
2017-04-13 10:00:00,42.73,42.81,42.72,42.8,107129.0,37.0772,37.1467,37.0686,37.138,107129.0
2017-04-13 10:05:00,42.79,42.81,42.71,42.72,119168.0,37.1293,37.1467,37.0599,37.0686,119168.0
2017-04-13 10:10:00,42.72,42.75,42.69,42.73,256952.0,37.0686,37.0946,37.0425,37.0772,256952.0
2017-04-13 10:15:00,42.73,42.75,42.67,42.7,182418.0,37.0772,37.0946,37.0252,37.0512,182418.0
2017-04-13 10:20:00,42.7,42.71,42.63,42.69,200606.0,37.0512,37.0599,36.9905,37.0425,200606.0
2017-04-13 10:25:00,42.7,42.71,42.64,42.68,133404.0,37.0512,37.0599,36.9991,37.0338,133404.0
2017-04-13 10:30:00,42.68,42.72,42.66,42.69,129380.0,37.0338,37.0686,37.0165,37.0425,129380.0
2017-04-13 10:35:00,42.69,42.7,42.66,42.67,95457.0,37.0425,37.0512,37.0165,37.0252,95457.0
2017-04-13 10:40:00,42.67,42.69,42.62,42.69,151442.0,37.0252,37.0425,36.9818,37.0425,151442.0
2017-04-13 10:45:00,42.69,42.73,42.68,42.7,123418.0,37.0425,37.0772,37.0338,37.0512,123418.0
2017-04-13 10:50:00,42.7,42.73,42.65,42.66,171612.0,37.0512,37.0772,37.0078,37.0165,171612.0
2017-04-13 10:55:00,42.67,42.76,42.66,42.71,213491.0,37.0252,37.1033,37.0165,37.0599,213491.0
2017-04-13 11:00:00,42.71,42.74,42.7,42.74,61275.0,37.0599,37.0859,37.0512,37.0859,61275.0
2017-04-13 11:05:00,42.73,42.76,42.73,42.75,118079.0,37.0772,37.1033,37.0772,37.0946,118079.0
2017-04-13 11:10:00,42.75,42.76,42.7,42.73,211587.0,37.0946,37.1033,37.0512,37.0772,211587.0
2017-04-13 11:15:00,42.73,42.76,42.72,42.73,125324.0,37.0772,37.1033,37.0686,37.0772,125324.0
2017-04-13 11:20:00,42.73,42.8,42.73,42.8,79092.0,37.0772,37.138,37.0772,37.138,79092.0
2017-04-13 11:25:00,42.79,42.83,42.79,42.79,61689.0,37.1293,37.164,37.1293,37.1293,61689.0
2017-04-13 11:30:00,42.8,42.8,42.76,42.76,30719.0,37.138,37.138,37.1033,37.1033,30719.0
2017-04-13 11:35:00,42.76,42.79,42.75,42.79,64923.0,37.1033,37.1293,37.0946,37.1293,64923.0
2017-04-13 11:40:00,42.79,42.82,42.79,42.82,89961.0,37.1293,37.1553,37.1293,37.1553,89961.0
2017-04-13 11:45:00,42.82,42.82,42.79,42.8,68998.0,37.1553,37.1553,37.1293,37.138,68998.0
2017-04-13 11:50:00,42.8,42.81,42.73,42.73,89577.0,37.138,37.1467,37.0772,37.0772,89577.0
2017-04-13 11:55:00,42.73,42.75,42.71,42.73,156175.0,37.0772,37.0946,37.0599,37.0772,156175.0
2017-04-13 12:00:00,42.72,42.75,42.71,42.71,111024.0,37.0686,37.0946,37.0599,37.0599,111024.0
2017-04-13 12:05:00,42.72,42.72,42.66,42.67,93395.0,37.0686,37.0686,37.0165,37.0252,93395.0
2017-04-13 12:10:00,42.66,42.71,42.66,42.7,128530.0,37.0165,37.0599,37.0165,37.0512,128530.0
2017-04-13 12:15:00,42.7,42.71,42.66,42.69,158454.0,37.0512,37.0599,37.0165,37.0425,158454.0
2017-04-13 12:20:00,42.68,42.69,42.65,42.65,88913.0,37.0338,37.0425,37.0078,37.0078,88913.0
2017-04-13 12:25:00,42.65,42.67,42.65,42.66,71203.0,37.0078,37.0252,37.0078,37.0165,71203.0
2017-04-13 12:30:00,42.66,42.71,42.66,42.69,79759.0,37.0165,37.0599,37.0165,37.0425,79759.0
2017-04-13 12:35:00,42.69,42.71,42.66,42.66,77315.0,37.0425,37.0599,37.0165,37.0165,77315.0
2017-04-13 12:40:00,42.68,42.68,42.62,42.63,65475.0,37.0338,37.0338,36.9818,36.9905,65475.0
2017-04-13 12:45:00,42.62,42.63,42.58,42.59,135553.0,36.9818,36.9905,36.9471,36.9558,135553.0
2017-04-13 12:50:00,42.58,42.61,42.58,42.6,96596.0,36.9471,36.9731,36.9471,36.9644,96596.0
2017-04-13 12:55:00,42.61,42.67,42.6,42.66,85572.0,36.9731,37.0252,36.9644,37.0165,85572.0
2017-04-13 13:00:00,42.66,42.69,42.63,42.67,177331.0,37.0165,37.0425,36.9905,37.0252,177331.0
2017-04-13 13:05:00,42.67,42.69,42.64,42.68,112207.0,37.0252,37.0425,36.9991,37.0338,112207.0
2017-04-13 13:10:00,42.68,42.69,42.65,42.68,58645.0,37.0338,37.0425,37.0078,37.0338,58645.0
2017-04-13 13:15:00,42.68,42.69,42.67,42.68,39114.0,37.0338,37.0425,37.0252,37.0338,39114.0
2017-04-13 13:20:00,42.68,42.69,42.65,42.66,99565.0,37.0338,37.0425,37.0078,37.0165,99565.0
2017-04-13 13:25:00,42.65,42.7,42.65,42.69,101172.0,37.0078,37.0512,37.0078,37.0425,101172.0
2017-04-13 13:30:00,42.69,42.72,42.68,42.72,72759.0,37.0425,37.0686,37.0338,37.0686,72759.0
2017-04-13 13:35:00,42.72,42.74,42.71,42.73,108002.0,37.0686,37.0859,37.0599,37.0772,108002.0
2017-04-13 13:40:00,42.73,42.79,42.73,42.76,84029.0,37.0772,37.1293,37.0772,37.1033,84029.0
2017-04-13 13:45:00,42.75,42.77,42.7,42.7,64693.0,37.0946,37.1119,37.0512,37.0512,64693.0
2017-04-13 13:50:00,42.7,42.74,42.7,42.73,42593.0,37.0512,37.0859,37.0512,37.0772,42593.0
2017-04-13 13:55:00,42.73,42.74,42.69,42.69,35797.0,37.0772,37.0859,37.0425,37.0425,35797.0
2017-04-13 14:00:00,42.69,42.74,42.69,42.73,77856.0,37.0425,37.0859,37.0425,37.0772,77856.0
2017-04-13 14:05:00,42.73,42.83,42.72,42.83,108274.0,37.0772,37.164,37.0686,37.164,108274.0
2017-04-13 14:10:00,42.83,42.84,42.75,42.75,75316.0,37.164,37.1727,37.0946,37.0946,75316.0
2017-04-13 14:15:00,42.76,42.77,42.72,42.73,71846.0,37.1033,37.1119,37.0686,37.0772,71846.0
2017-04-13 14:20:00,42.73,42.79,42.73,42.77,73328.0,37.0772,37.1293,37.0772,37.1119,73328.0
2017-04-13 14:25:00,42.77,42.83,42.77,42.83,82634.0,37.1119,37.164,37.1119,37.164,82634.0
2017-04-13 14:30:00,42.84,42.87,42.83,42.86,53643.0,37.1727,37.1987,37.164,37.19,53643.0
2017-04-13 14:35:00,42.86,42.91,42.85,42.91,116156.0,37.19,37.2334,37.1814,37.2334,116156.0
2017-04-13 14:40:00,42.91,42.96,42.9,42.94,62606.0,37.2334,37.2768,37.2247,37.2595,62606.0
2017-04-13 14:45:00,42.95,42.95,42.86,42.86,116540.0,37.2681,37.2681,37.19,37.19,116540.0
2017-04-13 14:50:00,42.86,42.87,42.83,42.84,64392.0,37.19,37.1987,37.164,37.1727,64392.0
2017-04-13 14:55:00,42.85,42.87,42.84,42.84,84148.0,37.1814,37.1987,37.1727,37.1727,84148.0
2017-04-13 15:00:00,42.85,42.85,42.81,42.83,120440.0,37.1814,37.1814,37.1467,37.164,120440.0
2017-04-13 15:05:00,42.83,42.83,42.79,42.8,124829.0,37.164,37.164,37.1293,37.138,124829.0
2017-04-13 15:10:00,42.8,42.81,42.78,42.79,110004.0,37.138,37.1467,37.1206,37.1293,110004.0
2017-04-13 15:15:00,42.79,42.8,42.76,42.78,145726.0,37.1293,37.138,37.1033,37.1206,145726.0
2017-04-13 15:20:00,42.77,42.81,42.77,42.79,82754.0,37.1119,37.1467,37.1119,37.1293,82754.0
2017-04-13 15:25:00,42.8,42.8,42.77,42.77,85557.0,37.138,37.138,37.1119,37.1119,85557.0
2017-04-13 15:30:00,42.78,42.79,42.74,42.75,133979.0,37.1206,37.1293,37.0859,37.0946,133979.0
2017-04-13 15:35:00,42.75,42.76,42.69,42.7,120690.0,37.0946,37.1033,37.0425,37.0512,120690.0
2017-04-13 15:40:00,42.69,42.74,42.68,42.71,137347.0,37.0425,37.0859,37.0338,37.0599,137347.0
2017-04-13 15:45:00,42.71,42.79,42.69,42.79,278535.0,37.0599,37.1293,37.0425,37.1293,278535.0
2017-04-13 15:50:00,42.79,42.79,42.72,42.73,197066.0,37.1293,37.1293,37.0686,37.0772,197066.0
2017-04-13 15:55:00,42.73,42.74,42.67,42.67,448137.0,37.0772,37.0859,37.0252,37.0252,448137.0
2017-04-17 09:30:00,42.67,42.67,42.35,42.4,385329.0,37.0252,37.0252,36.7475,36.7909,385329.0
2017-04-17 09:35:00,42.4,42.55,42.31,42.54,323019.0,36.7909,36.921,36.7128,36.9124,323019.0
2017-04-17 09:40:00,42.54,42.56,42.42,42.47,180703.0,36.9124,36.9297,36.8082,36.8516,180703.0
2017-04-17 09:45:00,42.47,42.66,42.44,42.65,154982.0,36.8516,37.0165,36.8256,37.0078,154982.0
2017-04-17 09:50:00,42.66,42.92,42.65,42.91,192513.0,37.0165,37.2421,37.0078,37.2334,192513.0
2017-04-17 09:55:00,42.91,42.96,42.9,42.96,231231.0,37.2334,37.2768,37.2247,37.2768,231231.0
2017-04-17 10:00:00,42.95,43.0,42.9,42.94,128649.0,37.2681,37.3115,37.2247,37.2595,128649.0
2017-04-17 10:05:00,42.94,43.0,42.9,42.97,76758.0,37.2595,37.3115,37.2247,37.2855,76758.0
2017-04-17 10:10:00,42.97,43.05,42.97,43.05,265297.0,37.2855,37.3549,37.2855,37.3549,265297.0
2017-04-17 10:15:00,43.05,43.1,43.01,43.09,95956.0,37.3549,37.3983,37.3202,37.3896,95956.0
2017-04-17 10:20:00,43.09,43.19,43.04,43.17,248326.0,37.3896,37.4764,37.3462,37.459,248326.0
2017-04-17 10:25:00,43.18,43.18,43.05,43.05,54473.0,37.4677,37.4677,37.3549,37.3549,54473.0
2017-04-17 10:30:00,43.05,43.11,43.02,43.03,80041.0,37.3549,37.407,37.3289,37.3375,80041.0
2017-04-17 10:35:00,43.03,43.06,43.0,43.04,73331.0,37.3375,37.3636,37.3115,37.3462,73331.0
2017-04-17 10:40:00,43.03,43.05,43.01,43.02,48190.0,37.3375,37.3549,37.3202,37.3289,48190.0
2017-04-17 10:45:00,43.03,43.04,43.01,43.02,51966.0,37.3375,37.3462,37.3202,37.3289,51966.0
2017-04-17 10:50:00,43.02,43.07,43.02,43.07,60521.0,37.3289,37.3723,37.3289,37.3723,60521.0
2017-04-17 10:55:00,43.06,43.17,43.05,43.17,86413.0,37.3636,37.459,37.3549,37.459,86413.0
2017-04-17 11:00:00,43.18,43.18,43.07,43.11,116414.0,37.4677,37.4677,37.3723,37.407,116414.0
2017-04-17 11:05:00,43.11,43.16,43.1,43.16,223295.0,37.407,37.4503,37.3983,37.4503,223295.0
2017-04-17 11:10:00,43.16,43.22,43.15,43.21,63840.0,37.4503,37.5024,37.4417,37.4937,63840.0
2017-04-17 11:15:00,43.22,43.27,43.22,43.25,57600.0,37.5024,37.5458,37.5024,37.5284,57600.0
2017-04-17 11:20:00,43.25,43.26,43.16,43.17,89208.0,37.5284,37.5371,37.4503,37.459,89208.0
2017-04-17 11:25:00,43.17,43.22,43.16,43.21,49314.0,37.459,37.5024,37.4503,37.4937,49314.0
2017-04-17 11:30:00,43.22,43.24,43.21,43.24,36277.0,37.5024,37.5198,37.4937,37.5198,36277.0
2017-04-17 11:35:00,43.24,43.3,43.23,43.3,57669.0,37.5198,37.5718,37.5111,37.5718,57669.0
2017-04-17 11:40:00,43.3,43.3,43.18,43.18,155296.0,37.5718,37.5718,37.4677,37.4677,155296.0
2017-04-17 11:45:00,43.18,43.19,43.13,43.17,70163.0,37.4677,37.4764,37.4243,37.459,70163.0
2017-04-17 11:50:00,43.17,43.18,43.15,43.15,30822.0,37.459,37.4677,37.4417,37.4417,30822.0
2017-04-17 11:55:00,43.15,43.15,43.11,43.13,99831.0,37.4417,37.4417,37.407,37.4243,99831.0
2017-04-17 12:00:00,43.13,43.16,43.12,43.14,73429.0,37.4243,37.4503,37.4156,37.433,73429.0
2017-04-17 12:05:00,43.14,43.18,43.13,43.13,86838.0,37.433,37.4677,37.4243,37.4243,86838.0
2017-04-17 12:10:00,43.14,43.14,43.11,43.12,76346.0,37.433,37.433,37.407,37.4156,76346.0
2017-04-17 12:15:00,43.11,43.13,43.1,43.11,137425.0,37.407,37.4243,37.3983,37.407,137425.0
2017-04-17 12:20:00,43.11,43.13,43.09,43.09,68172.0,37.407,37.4243,37.3896,37.3896,68172.0
2017-04-17 12:25:00,43.09,43.1,43.06,43.06,55057.0,37.3896,37.3983,37.3636,37.3636,55057.0
2017-04-17 12:30:00,43.06,43.1,43.04,43.09,100142.0,37.3636,37.3983,37.3462,37.3896,100142.0
2017-04-17 12:35:00,43.09,43.09,43.02,43.07,76646.0,37.3896,37.3896,37.3289,37.3723,76646.0
2017-04-17 12:40:00,43.07,43.11,43.06,43.08,41412.0,37.3723,37.407,37.3636,37.3809,41412.0
2017-04-17 12:45:00,43.08,43.09,43.08,43.08,56076.0,37.3809,37.3896,37.3809,37.3809,56076.0
2017-04-17 12:50:00,43.08,43.13,43.08,43.09,81131.0,37.3809,37.4243,37.3809,37.3896,81131.0
2017-04-17 12:55:00,43.09,43.1,43.08,43.08,49055.0,37.3896,37.3983,37.3809,37.3809,49055.0
2017-04-17 13:00:00,43.09,43.11,43.08,43.11,51876.0,37.3896,37.407,37.3809,37.407,51876.0
2017-04-17 13:05:00,43.1,43.11,43.08,43.1,87015.0,37.3983,37.407,37.3809,37.3983,87015.0
2017-04-17 13:10:00,43.1,43.11,43.04,43.04,54461.0,37.3983,37.407,37.3462,37.3462,54461.0
2017-04-17 13:15:00,43.04,43.1,43.04,43.09,47660.0,37.3462,37.3983,37.3462,37.3896,47660.0
2017-04-17 13:20:00,43.09,43.09,43.04,43.05,45674.0,37.3896,37.3896,37.3462,37.3549,45674.0
2017-04-17 13:25:00,43.05,43.08,43.04,43.06,94845.0,37.3549,37.3809,37.3462,37.3636,94845.0
2017-04-17 13:30:00,43.06,43.1,43.05,43.1,38809.0,37.3636,37.3983,37.3549,37.3983,38809.0
2017-04-17 13:35:00,43.09,43.11,43.08,43.1,14247.0,37.3896,37.407,37.3809,37.3983,14247.0
2017-04-17 13:40:00,43.11,43.12,43.1,43.12,41525.0,37.407,37.4156,37.3983,37.4156,41525.0
2017-04-17 13:45:00,43.12,43.13,43.11,43.12,16745.0,37.4156,37.4243,37.407,37.4156,16745.0
2017-04-17 13:50:00,43.13,43.13,43.12,43.13,14696.0,37.4243,37.4243,37.4156,37.4243,14696.0
2017-04-17 13:55:00,43.13,43.15,43.12,43.15,39091.0,37.4243,37.4417,37.4156,37.4417,39091.0
2017-04-17 14:00:00,43.15,43.17,43.14,43.16,32794.0,37.4417,37.459,37.433,37.4503,32794.0
2017-04-17 14:05:00,43.16,43.17,43.14,43.15,38452.0,37.4503,37.459,37.433,37.4417,38452.0
2017-04-17 14:10:00,43.15,43.22,43.15,43.2,49561.0,37.4417,37.5024,37.4417,37.4851,49561.0
2017-04-17 14:15:00,43.2,43.21,43.19,43.2,55786.0,37.4851,37.4937,37.4764,37.4851,55786.0
2017-04-17 14:20:00,43.2,43.21,43.19,43.2,25911.0,37.4851,37.4937,37.4764,37.4851,25911.0
2017-04-17 14:25:00,43.19,43.2,43.17,43.18,30631.0,37.4764,37.4851,37.459,37.4677,30631.0
2017-04-17 14:30:00,43.17,43.18,43.16,43.17,23745.0,37.459,37.4677,37.4503,37.459,23745.0
2017-04-17 14:35:00,43.17,43.2,43.16,43.2,29355.0,37.459,37.4851,37.4503,37.4851,29355.0
2017-04-17 14:40:00,43.2,43.24,43.19,43.23,56814.0,37.4851,37.5198,37.4764,37.5111,56814.0
2017-04-17 14:45:00,43.23,43.24,43.21,43.22,33492.0,37.5111,37.5198,37.4937,37.5024,33492.0
2017-04-17 14:50:00,43.21,43.21,43.17,43.18,32820.0,37.4937,37.4937,37.459,37.4677,32820.0
2017-04-17 14:55:00,43.19,43.19,43.15,43.18,38978.0,37.4764,37.4764,37.4417,37.4677,38978.0
2017-04-17 15:00:00,43.18,43.18,43.15,43.15,25975.0,37.4677,37.4677,37.4417,37.4417,25975.0
2017-04-17 15:05:00,43.16,43.17,43.14,43.17,54430.0,37.4503,37.459,37.433,37.459,54430.0
2017-04-17 15:10:00,43.17,43.19,43.15,43.19,40205.0,37.459,37.4764,37.4417,37.4764,40205.0
2017-04-17 15:15:00,43.18,43.25,43.18,43.24,64036.0,37.4677,37.5284,37.4677,37.5198,64036.0
2017-04-17 15:20:00,43.23,43.29,43.23,43.29,54476.0,37.5111,37.5632,37.5111,37.5632,54476.0
2017-04-17 15:25:00,43.29,43.34,43.28,43.31,99170.0,37.5632,37.6065,37.5545,37.5805,99170.0
2017-04-17 15:30:00,43.3,43.31,43.25,43.26,66866.0,37.5718,37.5805,37.5284,37.5371,66866.0
2017-04-17 15:35:00,43.25,43.27,43.23,43.27,91340.0,37.5284,37.5458,37.5111,37.5458,91340.0
2017-04-17 15:40:00,43.27,43.31,43.26,43.28,138054.0,37.5458,37.5805,37.5371,37.5545,138054.0
2017-04-17 15:45:00,43.28,43.38,43.27,43.36,182760.0,37.5545,37.6412,37.5458,37.6239,182760.0
2017-04-17 15:50:00,43.36,43.36,43.29,43.3,166481.0,37.6239,37.6239,37.5632,37.5718,166481.0
2017-04-17 15:55:00,43.3,43.34,43.3,43.32,399859.0,37.5718,37.6065,37.5718,37.5892,399859.0
2017-04-18 09:30:00,43.09,43.14,42.96,43.12,155042.0,37.3896,37.433,37.2768,37.4156,155042.0
2017-04-18 09:35:00,43.13,43.26,43.11,43.23,64313.0,37.4243,37.5371,37.407,37.5111,64313.0
2017-04-18 09:40:00,43.23,43.25,43.15,43.16,35711.0,37.5111,37.5284,37.4417,37.4503,35711.0
2017-04-18 09:45:00,43.16,43.23,43.16,43.22,77000.0,37.4503,37.5111,37.4503,37.5024,77000.0
2017-04-18 09:50:00,43.22,43.23,43.11,43.18,90261.0,37.5024,37.5111,37.407,37.4677,90261.0
2017-04-18 09:55:00,43.17,43.22,43.15,43.22,63546.0,37.459,37.5024,37.4417,37.5024,63546.0
2017-04-18 10:00:00,43.21,43.22,43.1,43.1,82159.0,37.4937,37.5024,37.3983,37.3983,82159.0
2017-04-18 10:05:00,43.1,43.12,43.1,43.1,75700.0,37.3983,37.4156,37.3983,37.3983,75700.0
2017-04-18 10:10:00,43.11,43.15,43.06,43.09,65571.0,37.407,37.4417,37.3636,37.3896,65571.0
2017-04-18 10:15:00,43.08,43.08,43.04,43.04,60643.0,37.3809,37.3809,37.3462,37.3462,60643.0
2017-04-18 10:20:00,43.04,43.08,43.02,43.05,60590.0,37.3462,37.3809,37.3289,37.3549,60590.0
2017-04-18 10:25:00,43.05,43.07,43.05,43.06,46877.0,37.3549,37.3723,37.3549,37.3636,46877.0
2017-04-18 10:30:00,43.06,43.06,42.98,43.02,94962.0,37.3636,37.3636,37.2942,37.3289,94962.0
2017-04-18 10:35:00,43.02,43.06,43.02,43.05,46593.0,37.3289,37.3636,37.3289,37.3549,46593.0
2017-04-18 10:40:00,43.05,43.09,43.05,43.08,65945.0,37.3549,37.3896,37.3549,37.3809,65945.0
2017-04-18 10:45:00,43.07,43.08,43.0,43.05,58912.0,37.3723,37.3809,37.3115,37.3549,58912.0
2017-04-18 10:50:00,43.05,43.1,43.05,43.08,51790.0,37.3549,37.3983,37.3549,37.3809,51790.0
2017-04-18 10:55:00,43.08,43.09,43.06,43.09,28737.0,37.3809,37.3896,37.3636,37.3896,28737.0
2017-04-18 11:00:00,43.09,43.1,43.07,43.09,59862.0,37.3896,37.3983,37.3723,37.3896,59862.0
2017-04-18 11:05:00,43.09,43.13,43.08,43.11,45240.0,37.3896,37.4243,37.3809,37.407,45240.0
2017-04-18 11:10:00,43.1,43.18,43.1,43.13,51525.0,37.3983,37.4677,37.3983,37.4243,51525.0
2017-04-18 11:15:00,43.12,43.14,43.1,43.12,42461.0,37.4156,37.433,37.3983,37.4156,42461.0
2017-04-18 11:20:00,43.13,43.17,43.12,43.16,73091.0,37.4243,37.459,37.4156,37.4503,73091.0
2017-04-18 11:25:00,43.15,43.18,43.13,43.16,41416.0,37.4417,37.4677,37.4243,37.4503,41416.0
2017-04-18 11:30:00,43.15,43.16,43.13,43.14,83550.0,37.4417,37.4503,37.4243,37.433,83550.0
2017-04-18 11:35:00,43.14,43.15,43.11,43.13,113586.0,37.433,37.4417,37.407,37.4243,113586.0
2017-04-18 11:40:00,43.13,43.17,43.11,43.14,118431.0,37.4243,37.459,37.407,37.433,118431.0
2017-04-18 11:45:00,43.14,43.15,42.99,43.07,128668.0,37.433,37.4417,37.3028,37.3723,128668.0
2017-04-18 11:50:00,43.07,43.08,43.01,43.07,95168.0,37.3723,37.3809,37.3202,37.3723,95168.0
2017-04-18 11:55:00,43.08,43.12,43.05,43.05,50896.0,37.3809,37.4156,37.3549,37.3549,50896.0
2017-04-18 12:00:00,43.06,43.07,43.05,43.06,70006.0,37.3636,37.3723,37.3549,37.3636,70006.0
2017-04-18 12:05:00,43.06,43.07,43.05,43.06,33817.0,37.3636,37.3723,37.3549,37.3636,33817.0
2017-04-18 12:10:00,43.06,43.1,43.05,43.1,46439.0,37.3636,37.3983,37.3549,37.3983,46439.0
2017-04-18 12:15:00,43.09,43.1,43.07,43.07,33609.0,37.3896,37.3983,37.3723,37.3723,33609.0
2017-04-18 12:20:00,43.08,43.12,43.07,43.11,33988.0,37.3809,37.4156,37.3723,37.407,33988.0
2017-04-18 12:25:00,43.1,43.13,43.1,43.11,31029.0,37.3983,37.4243,37.3983,37.407,31029.0
2017-04-18 12:30:00,43.11,43.14,43.11,43.14,77794.0,37.407,37.433,37.407,37.433,77794.0
2017-04-18 12:35:00,43.13,43.15,43.12,43.13,50293.0,37.4243,37.4417,37.4156,37.4243,50293.0
2017-04-18 12:40:00,43.13,43.16,43.1,43.15,51730.0,37.4243,37.4503,37.3983,37.4417,51730.0
2017-04-18 12:45:00,43.16,43.16,43.1,43.13,327501.0,37.4503,37.4503,37.3983,37.4243,327501.0
2017-04-18 12:50:00,43.12,43.16,43.11,43.15,40006.0,37.4156,37.4503,37.407,37.4417,40006.0
2017-04-18 12:55:00,43.15,43.18,43.14,43.18,51564.0,37.4417,37.4677,37.433,37.4677,51564.0
2017-04-18 13:00:00,43.18,43.19,43.16,43.17,83561.0,37.4677,37.4764,37.4503,37.459,83561.0
2017-04-18 13:05:00,43.17,43.21,43.16,43.21,39618.0,37.459,37.4937,37.4503,37.4937,39618.0
2017-04-18 13:10:00,43.21,43.24,43.2,43.24,70150.0,37.4937,37.5198,37.4851,37.5198,70150.0
2017-04-18 13:15:00,43.23,43.33,43.23,43.32,91921.0,37.5111,37.5979,37.5111,37.5892,91921.0
2017-04-18 13:20:00,43.31,43.32,43.29,43.32,84082.0,37.5805,37.5892,37.5632,37.5892,84082.0
2017-04-18 13:25:00,43.32,43.34,43.31,43.33,57555.0,37.5892,37.6065,37.5805,37.5979,57555.0
2017-04-18 13:30:00,43.32,43.33,43.25,43.28,58641.0,37.5892,37.5979,37.5284,37.5545,58641.0
2017-04-18 13:35:00,43.28,43.29,43.26,43.29,40248.0,37.5545,37.5632,37.5371,37.5632,40248.0
2017-04-18 13:40:00,43.29,43.31,43.28,43.31,44826.0,37.5632,37.5805,37.5545,37.5805,44826.0
2017-04-18 13:45:00,43.3,43.35,43.3,43.35,82325.0,37.5718,37.6152,37.5718,37.6152,82325.0
2017-04-18 13:50:00,43.35,43.36,43.32,43.35,85942.0,37.6152,37.6239,37.5892,37.6152,85942.0
2017-04-18 13:55:00,43.34,43.36,43.33,43.36,36054.0,37.6065,37.6239,37.5979,37.6239,36054.0
2017-04-18 14:00:00,43.35,43.39,43.34,43.38,70288.0,37.6152,37.6499,37.6065,37.6412,70288.0
2017-04-18 14:05:00,43.37,43.39,43.35,43.35,39751.0,37.6326,37.6499,37.6152,37.6152,39751.0
2017-04-18 14:10:00,43.35,43.36,43.3,43.31,62319.0,37.6152,37.6239,37.5718,37.5805,62319.0
2017-04-18 14:15:00,43.32,43.36,43.31,43.35,35547.0,37.5892,37.6239,37.5805,37.6152,35547.0
2017-04-18 14:20:00,43.35,43.36,43.3,43.33,49020.0,37.6152,37.6239,37.5718,37.5979,49020.0
2017-04-18 14:25:00,43.32,43.37,43.32,43.37,46763.0,37.5892,37.6326,37.5892,37.6326,46763.0
2017-04-18 14:30:00,43.37,43.41,43.36,43.41,43170.0,37.6326,37.6673,37.6239,37.6673,43170.0
2017-04-18 14:35:00,43.41,43.49,43.36,43.47,334862.0,37.6673,37.7367,37.6239,37.7193,334862.0
2017-04-18 14:40:00,43.47,43.47,43.38,43.43,167156.0,37.7193,37.7193,37.6412,37.6846,167156.0
2017-04-18 14:45:00,43.43,43.5,43.42,43.5,191097.0,37.6846,37.7454,37.676,37.7454,191097.0
2017-04-18 14:50:00,43.5,43.59,43.49,43.59,169261.0,37.7454,37.8235,37.7367,37.8235,169261.0
2017-04-18 14:55:00,43.58,43.59,43.44,43.5,189255.0,37.8148,37.8235,37.6933,37.7454,189255.0
2017-04-18 15:00:00,43.5,43.5,43.4,43.41,129659.0,37.7454,37.7454,37.6586,37.6673,129659.0
2017-04-18 15:05:00,43.41,43.42,43.35,43.37,382397.0,37.6673,37.676,37.6152,37.6326,382397.0
2017-04-18 15:10:00,43.38,43.47,43.35,43.44,372316.0,37.6412,37.7193,37.6152,37.6933,372316.0
2017-04-18 15:15:00,43.43,43.43,43.38,43.43,104933.0,37.6846,37.6846,37.6412,37.6846,104933.0
2017-04-18 15:20:00,43.43,43.43,43.39,43.41,126514.0,37.6846,37.6846,37.6499,37.6673,126514.0
2017-04-18 15:25:00,43.42,43.48,43.41,43.45,127566.0,37.676,37.728,37.6673,37.702,127566.0
2017-04-18 15:30:00,43.45,43.49,43.45,43.49,135397.0,37.702,37.7367,37.702,37.7367,135397.0
2017-04-18 15:35:00,43.49,43.52,43.45,43.48,644493.0,37.7367,37.7627,37.702,37.728,644493.0
2017-04-18 15:40:00,43.49,43.52,43.47,43.52,211613.0,37.7367,37.7627,37.7193,37.7627,211613.0
2017-04-18 15:45:00,43.51,43.53,43.47,43.48,288711.0,37.754,37.7714,37.7193,37.728,288711.0
2017-04-18 15:50:00,43.48,43.49,43.39,43.48,642396.0,37.728,37.7367,37.6499,37.728,642396.0
2017-04-18 15:55:00,43.48,43.52,43.43,43.43,971698.0,37.728,37.7627,37.6846,37.6846,971698.0
2017-04-19 09:30:00,43.79,44.0,43.43,43.44,673543.0,37.997,38.1792,37.6846,37.6933,673543.0
2017-04-19 09:35:00,43.42,43.71,43.28,43.47,595771.0,37.676,37.9276,37.5545,37.7193,595771.0
2017-04-19 09:40:00,43.47,43.63,43.41,43.5,431086.0,37.7193,37.8582,37.6673,37.7454,431086.0
2017-04-19 09:45:00,43.5,43.62,43.47,43.53,334217.0,37.7454,37.8495,37.7193,37.7714,334217.0
2017-04-19 09:50:00,43.52,43.67,43.36,43.43,295460.0,37.7627,37.8929,37.6239,37.6846,295460.0
2017-04-19 09:55:00,43.43,43.43,43.26,43.3,245675.0,37.6846,37.6846,37.5371,37.5718,245675.0
2017-04-19 10:00:00,43.3,43.45,43.2,43.35,357842.0,37.5718,37.702,37.4851,37.6152,357842.0
2017-04-19 10:05:00,43.34,43.43,43.29,43.32,565155.0,37.6065,37.6846,37.5632,37.5892,565155.0
2017-04-19 10:10:00,43.32,43.5,43.32,43.5,247060.0,37.5892,37.7454,37.5892,37.7454,247060.0
2017-04-19 10:15:00,43.49,43.55,43.37,43.42,698736.0,37.7367,37.7888,37.6326,37.676,698736.0
2017-04-19 10:20:00,43.42,43.44,43.36,43.44,254454.0,37.676,37.6933,37.6239,37.6933,254454.0
2017-04-19 10:25:00,43.43,43.44,43.28,43.32,632587.0,37.6846,37.6933,37.5545,37.5892,632587.0
2017-04-19 10:30:00,43.32,43.33,43.16,43.25,133288.0,37.5892,37.5979,37.4503,37.5284,133288.0
2017-04-19 10:35:00,43.25,43.27,43.12,43.15,128856.0,37.5284,37.5458,37.4156,37.4417,128856.0
2017-04-19 10:40:00,43.16,43.21,43.12,43.18,255268.0,37.4503,37.4937,37.4156,37.4677,255268.0
2017-04-19 10:45:00,43.18,43.28,43.15,43.15,115803.0,37.4677,37.5545,37.4417,37.4417,115803.0
2017-04-19 10:50:00,43.15,43.24,43.15,43.2,71673.0,37.4417,37.5198,37.4417,37.4851,71673.0
2017-04-19 10:55:00,43.2,43.29,43.19,43.26,281713.0,37.4851,37.5632,37.4764,37.5371,281713.0
2017-04-19 11:00:00,43.25,43.31,43.25,43.29,81059.0,37.5284,37.5805,37.5284,37.5632,81059.0
2017-04-19 11:05:00,43.3,43.35,43.29,43.32,193888.0,37.5718,37.6152,37.5632,37.5892,193888.0
2017-04-19 11:10:00,43.32,43.39,43.28,43.39,133038.0,37.5892,37.6499,37.5545,37.6499,133038.0
2017-04-19 11:15:00,43.39,43.52,43.39,43.47,153977.0,37.6499,37.7627,37.6499,37.7193,153977.0
2017-04-19 11:20:00,43.47,43.53,43.42,43.45,104543.0,37.7193,37.7714,37.676,37.702,104543.0
2017-04-19 11:25:00,43.46,43.52,43.45,43.52,74346.0,37.7107,37.7627,37.702,37.7627,74346.0
2017-04-19 11:30:00,43.52,43.54,43.45,43.45,153622.0,37.7627,37.7801,37.702,37.702,153622.0
2017-04-19 11:35:00,43.46,43.46,43.34,43.45,117411.0,37.7107,37.7107,37.6065,37.702,117411.0
2017-04-19 11:40:00,43.44,43.5,43.43,43.49,54882.0,37.6933,37.7454,37.6846,37.7367,54882.0
2017-04-19 11:45:00,43.48,43.51,43.48,43.5,182640.0,37.728,37.754,37.728,37.7454,182640.0
2017-04-19 11:50:00,43.5,43.6,43.49,43.49,110697.0,37.7454,37.8321,37.7367,37.7367,110697.0
2017-04-19 11:55:00,43.5,43.52,43.37,43.38,182285.0,37.7454,37.7627,37.6326,37.6412,182285.0
2017-04-19 12:00:00,43.38,43.44,43.38,43.41,81299.0,37.6412,37.6933,37.6412,37.6673,81299.0
2017-04-19 12:05:00,43.41,43.42,43.36,43.39,55028.0,37.6673,37.676,37.6239,37.6499,55028.0
2017-04-19 12:10:00,43.39,43.41,43.38,43.41,74627.0,37.6499,37.6673,37.6412,37.6673,74627.0
2017-04-19 12:15:00,43.4,43.47,43.4,43.45,99691.0,37.6586,37.7193,37.6586,37.702,99691.0
2017-04-19 12:20:00,43.46,43.5,43.44,43.5,175294.0,37.7107,37.7454,37.6933,37.7454,175294.0
2017-04-19 12:25:00,43.49,43.5,43.43,43.47,86112.0,37.7367,37.7454,37.6846,37.7193,86112.0
2017-04-19 12:30:00,43.47,43.48,43.43,43.46,97727.0,37.7193,37.728,37.6846,37.7107,97727.0
2017-04-19 12:35:00,43.47,43.5,43.46,43.48,45018.0,37.7193,37.7454,37.7107,37.728,45018.0
2017-04-19 12:40:00,43.48,43.5,43.46,43.49,44546.0,37.728,37.7454,37.7107,37.7367,44546.0
2017-04-19 12:45:00,43.48,43.49,43.44,43.48,64222.0,37.728,37.7367,37.6933,37.728,64222.0
2017-04-19 12:50:00,43.48,43.5,43.46,43.5,33981.0,37.728,37.7454,37.7107,37.7454,33981.0
2017-04-19 12:55:00,43.5,43.5,43.48,43.48,24604.0,37.7454,37.7454,37.728,37.728,24604.0
2017-04-19 13:00:00,43.48,43.49,43.46,43.47,69583.0,37.728,37.7367,37.7107,37.7193,69583.0
2017-04-19 13:05:00,43.46,43.46,43.38,43.38,44890.0,37.7107,37.7107,37.6412,37.6412,44890.0
2017-04-19 13:10:00,43.39,43.43,43.38,43.41,61376.0,37.6499,37.6846,37.6412,37.6673,61376.0
2017-04-19 13:15:00,43.4,43.44,43.4,43.42,25261.0,37.6586,37.6933,37.6586,37.676,25261.0
2017-04-19 13:20:00,43.41,43.48,43.41,43.47,54535.0,37.6673,37.728,37.6673,37.7193,54535.0
2017-04-19 13:25:00,43.46,43.47,43.42,43.45,41840.0,37.7107,37.7193,37.676,37.702,41840.0
2017-04-19 13:30:00,43.45,43.48,43.42,43.46,37706.0,37.702,37.728,37.676,37.7107,37706.0
2017-04-19 13:35:00,43.47,43.5,43.46,43.5,74915.0,37.7193,37.7454,37.7107,37.7454,74915.0
2017-04-19 13:40:00,43.5,43.56,43.47,43.54,55107.0,37.7454,37.7974,37.7193,37.7801,55107.0
2017-04-19 13:45:00,43.54,43.59,43.52,43.55,114280.0,37.7801,37.8235,37.7627,37.7888,114280.0
2017-04-19 13:50:00,43.55,43.55,43.47,43.51,104875.0,37.7888,37.7888,37.7193,37.754,104875.0
2017-04-19 13:55:00,43.51,43.52,43.49,43.51,73355.0,37.754,37.7627,37.7367,37.754,73355.0
2017-04-19 14:00:00,43.51,43.51,43.47,43.47,59690.0,37.754,37.754,37.7193,37.7193,59690.0
2017-04-19 14:05:00,43.47,43.53,43.44,43.52,222536.0,37.7193,37.7714,37.6933,37.7627,222536.0
2017-04-19 14:10:00,43.53,43.53,43.5,43.51,48982.0,37.7714,37.7714,37.7454,37.754,48982.0
2017-04-19 14:15:00,43.51,43.54,43.49,43.53,85012.0,37.754,37.7801,37.7367,37.7714,85012.0
2017-04-19 14:20:00,43.52,43.57,43.52,43.54,63343.0,37.7627,37.8061,37.7627,37.7801,63343.0
2017-04-19 14:25:00,43.55,43.59,43.54,43.58,29860.0,37.7888,37.8235,37.7801,37.8148,29860.0
2017-04-19 14:30:00,43.59,43.6,43.57,43.58,34368.0,37.8235,37.8321,37.8061,37.8148,34368.0
2017-04-19 14:35:00,43.58,43.61,43.57,43.61,30597.0,37.8148,37.8408,37.8061,37.8408,30597.0
2017-04-19 14:40:00,43.6,43.67,43.6,43.65,187734.0,37.8321,37.8929,37.8321,37.8755,187734.0
2017-04-19 14:45:00,43.65,43.7,43.63,43.65,102258.0,37.8755,37.9189,37.8582,37.8755,102258.0
2017-04-19 14:50:00,43.65,43.65,43.54,43.61,134339.0,37.8755,37.8755,37.7801,37.8408,134339.0
2017-04-19 14:55:00,43.61,43.7,43.6,43.68,61815.0,37.8408,37.9189,37.8321,37.9016,61815.0
2017-04-19 15:00:00,43.67,43.73,43.64,43.73,99878.0,37.8929,37.9449,37.8668,37.9449,99878.0
2017-04-19 15:05:00,43.72,43.79,43.71,43.75,150943.0,37.9363,37.997,37.9276,37.9623,150943.0
2017-04-19 15:10:00,43.75,43.76,43.71,43.71,125038.0,37.9623,37.971,37.9276,37.9276,125038.0
2017-04-19 15:15:00,43.72,43.77,43.66,43.76,215240.0,37.9363,37.9797,37.8842,37.971,215240.0
2017-04-19 15:20:00,43.76,43.77,43.73,43.77,76417.0,37.971,37.9797,37.9449,37.9797,76417.0
2017-04-19 15:25:00,43.77,43.77,43.65,43.67,84678.0,37.9797,37.9797,37.8755,37.8929,84678.0
2017-04-19 15:30:00,43.68,43.68,43.57,43.59,88605.0,37.9016,37.9016,37.8061,37.8235,88605.0
2017-04-19 15:35:00,43.59,43.59,43.53,43.55,98072.0,37.8235,37.8235,37.7714,37.7888,98072.0
2017-04-19 15:40:00,43.55,43.58,43.5,43.53,135362.0,37.7888,37.8148,37.7454,37.7714,135362.0
2017-04-19 15:45:00,43.52,43.59,43.5,43.58,161305.0,37.7627,37.8235,37.7454,37.8148,161305.0
2017-04-19 15:50:00,43.58,43.59,43.54,43.59,219708.0,37.8148,37.8235,37.7801,37.8235,219708.0
2017-04-19 15:55:00,43.59,43.62,43.57,43.58,344671.0,37.8235,37.8495,37.8061,37.8148,344671.0
2017-04-20 09:30:00,43.69,43.73,43.52,43.56,111029.0,37.9102,37.9449,37.7627,37.7974,111029.0
2017-04-20 09:35:00,43.57,43.61,43.54,43.58,90098.0,37.8061,37.8408,37.7801,37.8148,90098.0
2017-04-20 09:40:00,43.58,43.64,43.57,43.64,43011.0,37.8148,37.8668,37.8061,37.8668,43011.0
2017-04-20 09:45:00,43.63,43.68,43.62,43.65,66359.0,37.8582,37.9016,37.8495,37.8755,66359.0
2017-04-20 09:50:00,43.64,43.66,43.59,43.62,66762.0,37.8668,37.8842,37.8235,37.8495,66762.0
2017-04-20 09:55:00,43.62,43.7,43.6,43.7,75937.0,37.8495,37.9189,37.8321,37.9189,75937.0
2017-04-20 10:00:00,43.69,43.78,43.68,43.74,65659.0,37.9102,37.9883,37.9016,37.9536,65659.0
2017-04-20 10:05:00,43.73,43.77,43.71,43.77,50695.0,37.9449,37.9797,37.9276,37.9797,50695.0
2017-04-20 10:10:00,43.77,43.85,43.76,43.79,59388.0,37.9797,38.0491,37.971,37.997,59388.0
2017-04-20 10:15:00,43.8,43.87,43.78,43.8,84679.0,38.0057,38.0664,37.9883,38.0057,84679.0
2017-04-20 10:20:00,43.8,43.84,43.77,43.82,67925.0,38.0057,38.0404,37.9797,38.023,67925.0
2017-04-20 10:25:00,43.82,43.84,43.82,43.84,34798.0,38.023,38.0404,38.023,38.0404,34798.0
2017-04-20 10:30:00,43.83,43.84,43.78,43.79,55877.0,38.0317,38.0404,37.9883,37.997,55877.0
2017-04-20 10:35:00,43.78,43.81,43.77,43.77,43541.0,37.9883,38.0144,37.9797,37.9797,43541.0
2017-04-20 10:40:00,43.78,43.82,43.77,43.79,33065.0,37.9883,38.023,37.9797,37.997,33065.0
2017-04-20 10:45:00,43.79,43.82,43.78,43.8,26080.0,37.997,38.023,37.9883,38.0057,26080.0
2017-04-20 10:50:00,43.8,43.81,43.76,43.77,53760.0,38.0057,38.0144,37.971,37.9797,53760.0
2017-04-20 10:55:00,43.77,43.8,43.73,43.73,35769.0,37.9797,38.0057,37.9449,37.9449,35769.0
2017-04-20 11:00:00,43.73,43.75,43.69,43.73,38831.0,37.9449,37.9623,37.9102,37.9449,38831.0
2017-04-20 11:05:00,43.73,43.75,43.67,43.67,52548.0,37.9449,37.9623,37.8929,37.8929,52548.0
2017-04-20 11:10:00,43.68,43.72,43.67,43.69,33300.0,37.9016,37.9363,37.8929,37.9102,33300.0
2017-04-20 11:15:00,43.69,43.74,43.68,43.71,35504.0,37.9102,37.9536,37.9016,37.9276,35504.0
2017-04-20 11:20:00,43.71,43.72,43.7,43.71,23561.0,37.9276,37.9363,37.9189,37.9276,23561.0
2017-04-20 11:25:00,43.72,43.73,43.67,43.7,55603.0,37.9363,37.9449,37.8929,37.9189,55603.0
2017-04-20 11:30:00,43.7,43.75,43.7,43.74,42051.0,37.9189,37.9623,37.9189,37.9536,42051.0
2017-04-20 11:35:00,43.75,43.77,43.72,43.73,120938.0,37.9623,37.9797,37.9363,37.9449,120938.0
2017-04-20 11:40:00,43.74,43.75,43.72,43.74,18766.0,37.9536,37.9623,37.9363,37.9536,18766.0
2017-04-20 11:45:00,43.74,43.76,43.73,43.75,84989.0,37.9536,37.971,37.9449,37.9623,84989.0
2017-04-20 11:50:00,43.74,43.75,43.73,43.73,29372.0,37.9536,37.9623,37.9449,37.9449,29372.0
2017-04-20 11:55:00,43.73,43.74,43.7,43.71,37606.0,37.9449,37.9536,37.9189,37.9276,37606.0
2017-04-20 12:00:00,43.71,43.77,43.7,43.77,61219.0,37.9276,37.9797,37.9189,37.9797,61219.0
2017-04-20 12:05:00,43.77,43.81,43.76,43.8,43007.0,37.9797,38.0144,37.971,38.0057,43007.0
2017-04-20 12:10:00,43.81,43.82,43.77,43.78,28802.0,38.0144,38.023,37.9797,37.9883,28802.0
2017-04-20 12:15:00,43.78,43.83,43.76,43.83,47208.0,37.9883,38.0317,37.971,38.0317,47208.0
2017-04-20 12:20:00,43.83,43.86,43.8,43.84,50549.0,38.0317,38.0577,38.0057,38.0404,50549.0
2017-04-20 12:25:00,43.84,43.89,43.84,43.87,69874.0,38.0404,38.0838,38.0404,38.0664,69874.0
2017-04-20 12:30:00,43.88,43.94,43.87,43.93,95957.0,38.0751,38.1272,38.0664,38.1185,95957.0
2017-04-20 12:35:00,43.94,44.0,43.91,43.98,135608.0,38.1272,38.1792,38.1011,38.1619,135608.0
2017-04-20 12:40:00,43.98,44.0,43.94,43.99,49370.0,38.1619,38.1792,38.1272,38.1705,49370.0
2017-04-20 12:45:00,43.98,44.01,43.98,43.99,88468.0,38.1619,38.1879,38.1619,38.1705,88468.0
2017-04-20 12:50:00,43.99,44.0,43.97,44.0,33795.0,38.1705,38.1792,38.1532,38.1792,33795.0
2017-04-20 12:55:00,44.0,44.01,43.95,43.97,55335.0,38.1792,38.1879,38.1358,38.1532,55335.0
2017-04-20 13:00:00,43.96,44.01,43.96,43.96,40742.0,38.1445,38.1879,38.1445,38.1445,40742.0
2017-04-20 13:05:00,43.97,44.03,43.95,43.99,123072.0,38.1532,38.2053,38.1358,38.1705,123072.0
2017-04-20 13:10:00,43.99,43.99,43.94,43.97,24287.0,38.1705,38.1705,38.1272,38.1532,24287.0
2017-04-20 13:15:00,43.97,43.97,43.92,43.94,30986.0,38.1532,38.1532,38.1098,38.1272,30986.0
2017-04-20 13:20:00,43.94,43.97,43.93,43.94,22386.0,38.1272,38.1532,38.1185,38.1272,22386.0
2017-04-20 13:25:00,43.93,43.98,43.93,43.97,30622.0,38.1185,38.1619,38.1185,38.1532,30622.0
2017-04-20 13:30:00,43.97,43.99,43.96,43.98,27297.0,38.1532,38.1705,38.1445,38.1619,27297.0
2017-04-20 13:35:00,43.98,44.03,43.97,44.03,44237.0,38.1619,38.2053,38.1532,38.2053,44237.0
2017-04-20 13:40:00,44.02,44.06,43.97,44.05,49087.0,38.1966,38.2313,38.1532,38.2226,49087.0
2017-04-20 13:45:00,44.06,44.08,44.05,44.06,33197.0,38.2313,38.2486,38.2226,38.2313,33197.0
2017-04-20 13:50:00,44.06,44.13,44.02,44.12,72695.0,38.2313,38.292,38.1966,38.2834,72695.0
2017-04-20 13:55:00,44.13,44.15,44.12,44.14,53838.0,38.292,38.3094,38.2834,38.3007,53838.0
2017-04-20 14:00:00,44.13,44.15,44.12,44.13,81132.0,38.292,38.3094,38.2834,38.292,81132.0
2017-04-20 14:05:00,44.14,44.14,44.02,44.04,60982.0,38.3007,38.3007,38.1966,38.2139,60982.0
2017-04-20 14:10:00,44.04,44.06,44.02,44.04,50099.0,38.2139,38.2313,38.1966,38.2139,50099.0
2017-04-20 14:15:00,44.03,44.07,44.02,44.04,45114.0,38.2053,38.24,38.1966,38.2139,45114.0
2017-04-20 14:20:00,44.04,44.05,44.02,44.02,142122.0,38.2139,38.2226,38.1966,38.1966,142122.0
2017-04-20 14:25:00,44.03,44.04,44.01,44.02,68909.0,38.2053,38.2139,38.1879,38.1966,68909.0
2017-04-20 14:30:00,44.03,44.09,44.01,44.09,86814.0,38.2053,38.2573,38.1879,38.2573,86814.0
2017-04-20 14:35:00,44.09,44.11,44.06,44.07,60575.0,38.2573,38.2747,38.2313,38.24,60575.0
2017-04-20 14:40:00,44.07,44.08,44.04,44.06,70525.0,38.24,38.2486,38.2139,38.2313,70525.0
2017-04-20 14:45:00,44.07,44.1,44.07,44.08,49447.0,38.24,38.266,38.24,38.2486,49447.0
2017-04-20 14:50:00,44.08,44.09,44.05,44.05,37857.0,38.2486,38.2573,38.2226,38.2226,37857.0
2017-04-20 14:55:00,44.05,44.06,44.05,44.05,23761.0,38.2226,38.2313,38.2226,38.2226,23761.0
2017-04-20 15:00:00,44.05,44.05,44.0,44.02,103608.0,38.2226,38.2226,38.1792,38.1966,103608.0
2017-04-20 15:05:00,44.02,44.05,44.02,44.05,27344.0,38.1966,38.2226,38.1966,38.2226,27344.0
2017-04-20 15:10:00,44.04,44.05,44.02,44.04,55206.0,38.2139,38.2226,38.1966,38.2139,55206.0
2017-04-20 15:15:00,44.04,44.07,43.99,44.0,58985.0,38.2139,38.24,38.1705,38.1792,58985.0
2017-04-20 15:20:00,44.0,44.0,43.98,43.98,41047.0,38.1792,38.1792,38.1619,38.1619,41047.0
2017-04-20 15:25:00,43.98,44.02,43.98,44.02,48725.0,38.1619,38.1966,38.1619,38.1966,48725.0
2017-04-20 15:30:00,44.02,44.05,44.01,44.05,77800.0,38.1966,38.2226,38.1879,38.2226,77800.0
2017-04-20 15:35:00,44.05,44.05,44.01,44.03,53468.0,38.2226,38.2226,38.1879,38.2053,53468.0
2017-04-20 15:40:00,44.04,44.04,43.99,43.99,108530.0,38.2139,38.2139,38.1705,38.1705,108530.0
2017-04-20 15:45:00,44.0,44.03,43.98,44.03,161163.0,38.1792,38.2053,38.1619,38.2053,161163.0
2017-04-20 15:50:00,44.03,44.06,44.0,44.0,122551.0,38.2053,38.2313,38.1792,38.1792,122551.0
2017-04-20 15:55:00,44.0,44.03,43.96,43.98,259082.0,38.1792,38.2053,38.1445,38.1619,259082.0
2017-04-21 09:30:00,43.94,43.98,43.83,43.9,534660.0,38.1272,38.1619,38.0317,38.0925,534660.0
2017-04-21 09:35:00,43.89,43.93,43.85,43.9,53169.0,38.0838,38.1185,38.0491,38.0925,53169.0
2017-04-21 09:40:00,43.91,43.98,43.86,43.93,366336.0,38.1011,38.1619,38.0577,38.1185,366336.0
2017-04-21 09:45:00,43.92,43.93,43.88,43.88,37909.0,38.1098,38.1185,38.0751,38.0751,37909.0
2017-04-21 09:50:00,43.89,43.89,43.8,43.81,108840.0,38.0838,38.0838,38.0057,38.0144,108840.0
2017-04-21 09:55:00,43.81,43.9,43.81,43.89,46008.0,38.0144,38.0925,38.0144,38.0838,46008.0
2017-04-21 10:00:00,43.88,43.88,43.82,43.83,30156.0,38.0751,38.0751,38.023,38.0317,30156.0
2017-04-21 10:05:00,43.83,43.84,43.77,43.8,40439.0,38.0317,38.0404,37.9797,38.0057,40439.0
2017-04-21 10:10:00,43.8,43.8,43.75,43.76,76297.0,38.0057,38.0057,37.9623,37.971,76297.0
2017-04-21 10:15:00,43.77,43.8,43.75,43.76,45947.0,37.9797,38.0057,37.9623,37.971,45947.0
2017-04-21 10:20:00,43.76,43.76,43.74,43.75,45944.0,37.971,37.971,37.9536,37.9623,45944.0
2017-04-21 10:25:00,43.76,43.8,43.74,43.8,79281.0,37.971,38.0057,37.9536,38.0057,79281.0
2017-04-21 10:30:00,43.79,43.82,43.78,43.78,60617.0,37.997,38.023,37.9883,37.9883,60617.0
2017-04-21 10:35:00,43.78,43.78,43.7,43.7,47437.0,37.9883,37.9883,37.9189,37.9189,47437.0
2017-04-21 10:40:00,43.7,43.73,43.69,43.7,65364.0,37.9189,37.9449,37.9102,37.9189,65364.0
2017-04-21 10:45:00,43.7,43.72,43.66,43.67,71915.0,37.9189,37.9363,37.8842,37.8929,71915.0
2017-04-21 10:50:00,43.67,43.71,43.66,43.71,18160.0,37.8929,37.9276,37.8842,37.9276,18160.0
2017-04-21 10:55:00,43.71,43.72,43.7,43.72,21421.0,37.9276,37.9363,37.9189,37.9363,21421.0
2017-04-21 11:00:00,43.72,43.72,43.67,43.68,62976.0,37.9363,37.9363,37.8929,37.9016,62976.0
2017-04-21 11:05:00,43.68,43.69,43.67,43.69,17222.0,37.9016,37.9102,37.8929,37.9102,17222.0
2017-04-21 11:10:00,43.68,43.7,43.67,43.69,50766.0,37.9016,37.9189,37.8929,37.9102,50766.0
2017-04-21 11:15:00,43.68,43.73,43.67,43.7,69772.0,37.9016,37.9449,37.8929,37.9189,69772.0
2017-04-21 11:20:00,43.71,43.71,43.69,43.7,38508.0,37.9276,37.9276,37.9102,37.9189,38508.0
2017-04-21 11:25:00,43.7,43.75,43.69,43.73,92786.0,37.9189,37.9623,37.9102,37.9449,92786.0
2017-04-21 11:30:00,43.73,43.74,43.71,43.73,44929.0,37.9449,37.9536,37.9276,37.9449,44929.0
2017-04-21 11:35:00,43.73,43.76,43.72,43.72,80605.0,37.9449,37.971,37.9363,37.9363,80605.0
2017-04-21 11:40:00,43.73,43.74,43.72,43.73,48460.0,37.9449,37.9536,37.9363,37.9449,48460.0
2017-04-21 11:45:00,43.73,43.73,43.69,43.7,27152.0,37.9449,37.9449,37.9102,37.9189,27152.0
2017-04-21 11:50:00,43.7,43.7,43.67,43.68,59907.0,37.9189,37.9189,37.8929,37.9016,59907.0
2017-04-21 11:55:00,43.68,43.71,43.68,43.69,31168.0,37.9016,37.9276,37.9016,37.9102,31168.0
2017-04-21 12:00:00,43.68,43.69,43.67,43.68,23499.0,37.9016,37.9102,37.8929,37.9016,23499.0
2017-04-21 12:05:00,43.68,43.68,43.63,43.63,73230.0,37.9016,37.9016,37.8582,37.8582,73230.0
2017-04-21 12:10:00,43.64,43.64,43.55,43.56,61132.0,37.8668,37.8668,37.7888,37.7974,61132.0
2017-04-21 12:15:00,43.56,43.6,43.56,43.59,39095.0,37.7974,37.8321,37.7974,37.8235,39095.0
2017-04-21 12:20:00,43.6,43.61,43.59,43.59,20819.0,37.8321,37.8408,37.8235,37.8235,20819.0
2017-04-21 12:25:00,43.59,43.6,43.57,43.58,40692.0,37.8235,37.8321,37.8061,37.8148,40692.0
2017-04-21 12:30:00,43.57,43.63,43.57,43.63,69271.0,37.8061,37.8582,37.8061,37.8582,69271.0
2017-04-21 12:35:00,43.63,43.65,43.61,43.65,94699.0,37.8582,37.8755,37.8408,37.8755,94699.0
2017-04-21 12:40:00,43.65,43.69,43.63,43.68,123158.0,37.8755,37.9102,37.8582,37.9016,123158.0
2017-04-21 12:45:00,43.69,43.69,43.66,43.68,65584.0,37.9102,37.9102,37.8842,37.9016,65584.0
2017-04-21 12:50:00,43.68,43.69,43.66,43.66,26751.0,37.9016,37.9102,37.8842,37.8842,26751.0
2017-04-21 12:55:00,43.66,43.69,43.66,43.68,27704.0,37.8842,37.9102,37.8842,37.9016,27704.0
2017-04-21 13:00:00,43.68,43.69,43.61,43.62,36481.0,37.9016,37.9102,37.8408,37.8495,36481.0
2017-04-21 13:05:00,43.62,43.62,43.57,43.58,74656.0,37.8495,37.8495,37.8061,37.8148,74656.0
2017-04-21 13:10:00,43.58,43.59,43.47,43.52,100867.0,37.8148,37.8235,37.7193,37.7627,100867.0
2017-04-21 13:15:00,43.51,43.52,43.47,43.47,97662.0,37.754,37.7627,37.7193,37.7193,97662.0
2017-04-21 13:20:00,43.47,43.53,43.47,43.52,62899.0,37.7193,37.7714,37.7193,37.7627,62899.0
2017-04-21 13:25:00,43.52,43.55,43.51,43.55,39427.0,37.7627,37.7888,37.754,37.7888,39427.0
2017-04-21 13:30:00,43.55,43.57,43.53,43.54,20568.0,37.7888,37.8061,37.7714,37.7801,20568.0
2017-04-21 13:35:00,43.53,43.53,43.47,43.49,33631.0,37.7714,37.7714,37.7193,37.7367,33631.0
2017-04-21 13:40:00,43.49,43.52,43.49,43.51,30954.0,37.7367,37.7627,37.7367,37.754,30954.0
2017-04-21 13:45:00,43.51,43.53,43.5,43.52,16606.0,37.754,37.7714,37.7454,37.7627,16606.0
2017-04-21 13:50:00,43.52,43.53,43.49,43.5,56109.0,37.7627,37.7714,37.7367,37.7454,56109.0
2017-04-21 13:55:00,43.5,43.55,43.5,43.54,133037.0,37.7454,37.7888,37.7454,37.7801,133037.0
2017-04-21 14:00:00,43.54,43.55,43.53,43.55,60706.0,37.7801,37.7888,37.7714,37.7888,60706.0
2017-04-21 14:05:00,43.54,43.55,43.49,43.51,58530.0,37.7801,37.7888,37.7367,37.754,58530.0
2017-04-21 14:10:00,43.51,43.52,43.49,43.52,61798.0,37.754,37.7627,37.7367,37.7627,61798.0
2017-04-21 14:15:00,43.51,43.52,43.5,43.51,20930.0,37.754,37.7627,37.7454,37.754,20930.0
2017-04-21 14:20:00,43.51,43.57,43.5,43.57,69975.0,37.754,37.8061,37.7454,37.8061,69975.0
2017-04-21 14:25:00,43.57,43.59,43.56,43.57,59466.0,37.8061,37.8235,37.7974,37.8061,59466.0
2017-04-21 14:30:00,43.56,43.57,43.52,43.52,160056.0,37.7974,37.8061,37.7627,37.7627,160056.0
2017-04-21 14:35:00,43.53,43.56,43.52,43.55,192226.0,37.7714,37.7974,37.7627,37.7888,192226.0
2017-04-21 14:40:00,43.55,43.6,43.55,43.59,38369.0,37.7888,37.8321,37.7888,37.8235,38369.0
2017-04-21 14:45:00,43.59,43.63,43.58,43.58,48525.0,37.8235,37.8582,37.8148,37.8148,48525.0
2017-04-21 14:50:00,43.59,43.59,43.55,43.55,30110.0,37.8235,37.8235,37.7888,37.7888,30110.0
2017-04-21 14:55:00,43.56,43.57,43.55,43.55,35975.0,37.7974,37.8061,37.7888,37.7888,35975.0
2017-04-21 15:00:00,43.55,43.56,43.49,43.5,103007.0,37.7888,37.7974,37.7367,37.7454,103007.0
2017-04-21 15:05:00,43.49,43.5,43.43,43.44,130439.0,37.7367,37.7454,37.6846,37.6933,130439.0
2017-04-21 15:10:00,43.44,43.51,43.43,43.51,87516.0,37.6933,37.754,37.6846,37.754,87516.0
2017-04-21 15:15:00,43.51,43.53,43.5,43.52,35353.0,37.754,37.7714,37.7454,37.7627,35353.0
2017-04-21 15:20:00,43.51,43.52,43.46,43.49,173742.0,37.754,37.7627,37.7107,37.7367,173742.0
2017-04-21 15:25:00,43.49,43.56,43.48,43.56,136108.0,37.7367,37.7974,37.728,37.7974,136108.0
2017-04-21 15:30:00,43.56,43.56,43.5,43.51,79917.0,37.7974,37.7974,37.7454,37.754,79917.0
2017-04-21 15:35:00,43.51,43.56,43.5,43.55,92854.0,37.754,37.7974,37.7454,37.7888,92854.0
2017-04-21 15:40:00,43.56,43.59,43.55,43.59,133206.0,37.7974,37.8235,37.7888,37.8235,133206.0
2017-04-21 15:45:00,43.59,43.61,43.58,43.59,123910.0,37.8235,37.8408,37.8148,37.8235,123910.0
2017-04-21 15:50:00,43.6,43.61,43.58,43.58,227151.0,37.8321,37.8408,37.8148,37.8148,227151.0
2017-04-21 15:55:00,43.59,43.59,43.54,43.54,460887.0,37.8235,37.8235,37.7801,37.7801,460887.0
2017-04-24 09:30:00,44.07,44.08,43.91,43.95,148412.0,38.24,38.2486,38.1011,38.1358,148412.0
2017-04-24 09:35:00,43.95,43.97,43.84,43.89,64530.0,38.1358,38.1532,38.0404,38.0838,64530.0
2017-04-24 09:40:00,43.9,44.01,43.89,44.01,88976.0,38.0925,38.1879,38.0838,38.1879,88976.0
2017-04-24 09:45:00,44.01,44.05,43.99,44.0,132477.0,38.1879,38.2226,38.1705,38.1792,132477.0
2017-04-24 09:50:00,44.01,44.03,44.0,44.01,98221.0,38.1879,38.2053,38.1792,38.1879,98221.0
2017-04-24 09:55:00,44.0,44.03,44.0,44.0,71002.0,38.1792,38.2053,38.1792,38.1792,71002.0
2017-04-24 10:00:00,44.0,44.02,43.94,43.95,131949.0,38.1792,38.1966,38.1272,38.1358,131949.0
2017-04-24 10:05:00,43.94,43.98,43.9,43.94,43682.0,38.1272,38.1619,38.0925,38.1272,43682.0
2017-04-24 10:10:00,43.95,44.0,43.94,43.99,56949.0,38.1358,38.1792,38.1272,38.1705,56949.0
2017-04-24 10:15:00,43.99,44.03,43.99,43.99,96099.0,38.1705,38.2053,38.1705,38.1705,96099.0
2017-04-24 10:20:00,43.99,44.03,43.97,44.02,193968.0,38.1705,38.2053,38.1532,38.1966,193968.0
2017-04-24 10:25:00,44.01,44.07,44.0,44.05,67753.0,38.1879,38.24,38.1792,38.2226,67753.0
2017-04-24 10:30:00,44.05,44.07,44.03,44.07,56219.0,38.2226,38.24,38.2053,38.24,56219.0
2017-04-24 10:35:00,44.07,44.08,44.04,44.06,67136.0,38.24,38.2486,38.2139,38.2313,67136.0
2017-04-24 10:40:00,44.06,44.11,44.05,44.11,52325.0,38.2313,38.2747,38.2226,38.2747,52325.0
2017-04-24 10:45:00,44.1,44.15,44.09,44.15,65194.0,38.266,38.3094,38.2573,38.3094,65194.0
2017-04-24 10:50:00,44.14,44.15,44.1,44.13,61986.0,38.3007,38.3094,38.266,38.292,61986.0
2017-04-24 10:55:00,44.13,44.14,44.06,44.09,79840.0,38.292,38.3007,38.2313,38.2573,79840.0
2017-04-24 11:00:00,44.09,44.1,44.05,44.07,38329.0,38.2573,38.266,38.2226,38.24,38329.0
2017-04-24 11:05:00,44.06,44.11,44.06,44.09,60573.0,38.2313,38.2747,38.2313,38.2573,60573.0
2017-04-24 11:10:00,44.09,44.12,44.07,44.09,212660.0,38.2573,38.2834,38.24,38.2573,212660.0
2017-04-24 11:15:00,44.09,44.1,44.0,44.01,143829.0,38.2573,38.266,38.1792,38.1879,143829.0
2017-04-24 11:20:00,44.01,44.05,44.0,44.0,77946.0,38.1879,38.2226,38.1792,38.1792,77946.0
2017-04-24 11:25:00,44.01,44.03,44.0,44.03,20338.0,38.1879,38.2053,38.1792,38.2053,20338.0
2017-04-24 11:30:00,44.02,44.06,44.02,44.05,51111.0,38.1966,38.2313,38.1966,38.2226,51111.0
2017-04-24 11:35:00,44.05,44.12,44.04,44.08,59110.0,38.2226,38.2834,38.2139,38.2486,59110.0
2017-04-24 11:40:00,44.07,44.08,44.04,44.04,33355.0,38.24,38.2486,38.2139,38.2139,33355.0
2017-04-24 11:45:00,44.04,44.05,44.01,44.03,35419.0,38.2139,38.2226,38.1879,38.2053,35419.0
2017-04-24 11:50:00,44.02,44.04,44.01,44.02,39756.0,38.1966,38.2139,38.1879,38.1966,39756.0
2017-04-24 11:55:00,44.02,44.08,44.01,44.06,34021.0,38.1966,38.2486,38.1879,38.2313,34021.0
2017-04-24 12:00:00,44.06,44.08,44.03,44.03,26344.0,38.2313,38.2486,38.2053,38.2053,26344.0
2017-04-24 12:05:00,44.03,44.05,44.01,44.04,23697.0,38.2053,38.2226,38.1879,38.2139,23697.0
2017-04-24 12:10:00,44.03,44.05,44.03,44.04,30961.0,38.2053,38.2226,38.2053,38.2139,30961.0
2017-04-24 12:15:00,44.03,44.04,44.01,44.01,31525.0,38.2053,38.2139,38.1879,38.1879,31525.0
2017-04-24 12:20:00,44.01,44.02,44.0,44.01,57549.0,38.1879,38.1966,38.1792,38.1879,57549.0
2017-04-24 12:25:00,44.01,44.02,44.0,44.01,43468.0,38.1879,38.1966,38.1792,38.1879,43468.0
2017-04-24 12:30:00,44.0,44.01,44.0,44.01,24943.0,38.1792,38.1879,38.1792,38.1879,24943.0
2017-04-24 12:35:00,44.01,44.02,43.99,44.01,65167.0,38.1879,38.1966,38.1705,38.1879,65167.0
2017-04-24 12:40:00,44.0,44.05,44.0,44.02,61155.0,38.1792,38.2226,38.1792,38.1966,61155.0
2017-04-24 12:45:00,44.02,44.03,44.0,44.01,96865.0,38.1966,38.2053,38.1792,38.1879,96865.0
2017-04-24 12:50:00,44.02,44.02,43.98,43.99,73966.0,38.1966,38.1966,38.1619,38.1705,73966.0
2017-04-24 12:55:00,43.98,43.99,43.92,43.96,58831.0,38.1619,38.1705,38.1098,38.1445,58831.0
2017-04-24 13:00:00,43.97,44.02,43.95,44.0,86043.0,38.1532,38.1966,38.1358,38.1792,86043.0
2017-04-24 13:05:00,44.01,44.03,43.97,44.0,56608.0,38.1879,38.2053,38.1532,38.1792,56608.0
2017-04-24 13:10:00,43.99,44.06,43.99,44.05,32232.0,38.1705,38.2313,38.1705,38.2226,32232.0
2017-04-24 13:15:00,44.04,44.05,44.02,44.04,28793.0,38.2139,38.2226,38.1966,38.2139,28793.0
2017-04-24 13:20:00,44.04,44.05,44.02,44.03,23186.0,38.2139,38.2226,38.1966,38.2053,23186.0
2017-04-24 13:25:00,44.03,44.06,44.03,44.03,23274.0,38.2053,38.2313,38.2053,38.2053,23274.0
2017-04-24 13:30:00,44.04,44.06,44.03,44.05,14462.0,38.2139,38.2313,38.2053,38.2226,14462.0
2017-04-24 13:35:00,44.05,44.05,44.03,44.04,26161.0,38.2226,38.2226,38.2053,38.2139,26161.0
2017-04-24 13:40:00,44.04,44.05,44.02,44.02,19057.0,38.2139,38.2226,38.1966,38.1966,19057.0
2017-04-24 13:45:00,44.02,44.04,44.02,44.03,22916.0,38.1966,38.2139,38.1966,38.2053,22916.0
2017-04-24 13:50:00,44.04,44.05,44.01,44.03,96190.0,38.2139,38.2226,38.1879,38.2053,96190.0
2017-04-24 13:55:00,44.04,44.11,44.03,44.11,111371.0,38.2139,38.2747,38.2053,38.2747,111371.0
2017-04-24 14:00:00,44.09,44.12,44.09,44.09,44526.0,38.2573,38.2834,38.2573,38.2573,44526.0
2017-04-24 14:05:00,44.09,44.14,44.08,44.12,63314.0,38.2573,38.3007,38.2486,38.2834,63314.0
2017-04-24 14:10:00,44.13,44.14,44.1,44.13,25777.0,38.292,38.3007,38.266,38.292,25777.0
2017-04-24 14:15:00,44.13,44.18,44.12,44.17,122004.0,38.292,38.3354,38.2834,38.3267,122004.0
2017-04-24 14:20:00,44.17,44.19,44.11,44.11,38228.0,38.3267,38.3441,38.2747,38.2747,38228.0
2017-04-24 14:25:00,44.11,44.13,44.11,44.13,27130.0,38.2747,38.292,38.2747,38.292,27130.0
2017-04-24 14:30:00,44.13,44.17,44.12,44.16,43983.0,38.292,38.3267,38.2834,38.3181,43983.0
2017-04-24 14:35:00,44.15,44.16,44.13,44.14,31777.0,38.3094,38.3181,38.292,38.3007,31777.0
2017-04-24 14:40:00,44.14,44.17,44.13,44.15,41321.0,38.3007,38.3267,38.292,38.3094,41321.0
2017-04-24 14:45:00,44.16,44.17,44.14,44.15,32441.0,38.3181,38.3267,38.3007,38.3094,32441.0
2017-04-24 14:50:00,44.15,44.16,44.14,44.14,43182.0,38.3094,38.3181,38.3007,38.3007,43182.0
2017-04-24 14:55:00,44.14,44.16,44.12,44.16,41052.0,38.3007,38.3181,38.2834,38.3181,41052.0
2017-04-24 15:00:00,44.16,44.19,44.15,44.18,52817.0,38.3181,38.3441,38.3094,38.3354,52817.0
2017-04-24 15:05:00,44.18,44.26,44.18,44.25,88903.0,38.3354,38.4048,38.3354,38.3962,88903.0
2017-04-24 15:10:00,44.26,44.26,44.2,44.23,58384.0,38.4048,38.4048,38.3528,38.3788,58384.0
2017-04-24 15:15:00,44.23,44.24,44.2,44.2,54284.0,38.3788,38.3875,38.3528,38.3528,54284.0
2017-04-24 15:20:00,44.21,44.23,44.2,44.22,49476.0,38.3614,38.3788,38.3528,38.3701,49476.0
2017-04-24 15:25:00,44.21,44.23,44.2,44.22,94673.0,38.3614,38.3788,38.3528,38.3701,94673.0
2017-04-24 15:30:00,44.22,44.26,44.2,44.23,74464.0,38.3701,38.4048,38.3528,38.3788,74464.0
2017-04-24 15:35:00,44.22,44.23,44.19,44.21,101061.0,38.3701,38.3788,38.3441,38.3614,101061.0
2017-04-24 15:40:00,44.21,44.24,44.19,44.21,115413.0,38.3614,38.3875,38.3441,38.3614,115413.0
2017-04-24 15:45:00,44.22,44.22,44.15,44.15,87750.0,38.3701,38.3701,38.3094,38.3094,87750.0
2017-04-24 15:50:00,44.16,44.16,44.11,44.13,184747.0,38.3181,38.3181,38.2747,38.292,184747.0
2017-04-24 15:55:00,44.13,44.17,44.12,44.14,366072.0,38.292,38.3267,38.2834,38.3007,366072.0
2017-04-25 09:30:00,44.21,44.38,44.19,44.22,155424.0,38.3614,38.509,38.3441,38.3701,155424.0
2017-04-25 09:35:00,44.22,44.28,44.17,44.21,57508.0,38.3701,38.4222,38.3267,38.3614,57508.0
2017-04-25 09:40:00,44.21,44.37,44.21,44.36,80388.0,38.3614,38.5003,38.3614,38.4916,80388.0
2017-04-25 09:45:00,44.37,44.39,44.26,44.26,43891.0,38.5003,38.5176,38.4048,38.4048,43891.0
2017-04-25 09:50:00,44.27,44.28,44.18,44.18,89129.0,38.4135,38.4222,38.3354,38.3354,89129.0
2017-04-25 09:55:00,44.18,44.19,44.15,44.19,47643.0,38.3354,38.3441,38.3094,38.3441,47643.0
2017-04-25 10:00:00,44.18,44.2,44.15,44.16,120200.0,38.3354,38.3528,38.3094,38.3181,120200.0
2017-04-25 10:05:00,44.16,44.2,44.15,44.2,117895.0,38.3181,38.3528,38.3094,38.3528,117895.0
2017-04-25 10:10:00,44.2,44.23,44.18,44.18,79224.0,38.3528,38.3788,38.3354,38.3354,79224.0
2017-04-25 10:15:00,44.18,44.19,44.09,44.09,178397.0,38.3354,38.3441,38.2573,38.2573,178397.0
2017-04-25 10:20:00,44.09,44.14,44.06,44.13,113427.0,38.2573,38.3007,38.2313,38.292,113427.0
2017-04-25 10:25:00,44.14,44.14,44.03,44.05,71531.0,38.3007,38.3007,38.2053,38.2226,71531.0
2017-04-25 10:30:00,44.05,44.09,44.05,44.05,79391.0,38.2226,38.2573,38.2226,38.2226,79391.0
2017-04-25 10:35:00,44.06,44.07,44.03,44.04,61684.0,38.2313,38.24,38.2053,38.2139,61684.0
2017-04-25 10:40:00,44.04,44.04,43.99,44.01,80407.0,38.2139,38.2139,38.1705,38.1879,80407.0
2017-04-25 10:45:00,44.01,44.08,44.01,44.07,48174.0,38.1879,38.2486,38.1879,38.24,48174.0
2017-04-25 10:50:00,44.07,44.08,44.04,44.05,34683.0,38.24,38.2486,38.2139,38.2226,34683.0
2017-04-25 10:55:00,44.05,44.07,44.04,44.05,35092.0,38.2226,38.24,38.2139,38.2226,35092.0
2017-04-25 11:00:00,44.05,44.1,44.05,44.09,93270.0,38.2226,38.266,38.2226,38.2573,93270.0
2017-04-25 11:05:00,44.09,44.11,44.04,44.07,70263.0,38.2573,38.2747,38.2139,38.24,70263.0
2017-04-25 11:10:00,44.07,44.11,44.06,44.09,35050.0,38.24,38.2747,38.2313,38.2573,35050.0
2017-04-25 11:15:00,44.09,44.1,44.07,44.09,41305.0,38.2573,38.266,38.24,38.2573,41305.0
2017-04-25 11:20:00,44.1,44.1,44.07,44.08,49575.0,38.266,38.266,38.24,38.2486,49575.0
2017-04-25 11:25:00,44.09,44.11,44.05,44.08,91898.0,38.2573,38.2747,38.2226,38.2486,91898.0
2017-04-25 11:30:00,44.08,44.1,44.07,44.1,39756.0,38.2486,38.266,38.24,38.266,39756.0
2017-04-25 11:35:00,44.1,44.11,44.07,44.09,34226.0,38.266,38.2747,38.24,38.2573,34226.0
2017-04-25 11:40:00,44.09,44.1,44.07,44.09,35618.0,38.2573,38.266,38.24,38.2573,35618.0
2017-04-25 11:45:00,44.1,44.11,44.09,44.1,54146.0,38.266,38.2747,38.2573,38.266,54146.0
2017-04-25 11:50:00,44.11,44.11,44.08,44.1,36000.0,38.2747,38.2747,38.2486,38.266,36000.0
2017-04-25 11:55:00,44.1,44.16,44.09,44.16,60349.0,38.266,38.3181,38.2573,38.3181,60349.0
2017-04-25 12:00:00,44.16,44.16,44.12,44.12,25294.0,38.3181,38.3181,38.2834,38.2834,25294.0
2017-04-25 12:05:00,44.13,44.14,44.12,44.12,15109.0,38.292,38.3007,38.2834,38.2834,15109.0
2017-04-25 12:10:00,44.13,44.13,44.1,44.12,26495.0,38.292,38.292,38.266,38.2834,26495.0
2017-04-25 12:15:00,44.12,44.14,44.1,44.1,38624.0,38.2834,38.3007,38.266,38.266,38624.0
2017-04-25 12:20:00,44.11,44.11,44.07,44.1,24234.0,38.2747,38.2747,38.24,38.266,24234.0
2017-04-25 12:25:00,44.1,44.1,44.08,44.08,18132.0,38.266,38.266,38.2486,38.2486,18132.0
2017-04-25 12:30:00,44.08,44.09,44.05,44.05,43068.0,38.2486,38.2573,38.2226,38.2226,43068.0
2017-04-25 12:35:00,44.06,44.06,44.01,44.02,76516.0,38.2313,38.2313,38.1879,38.1966,76516.0
2017-04-25 12:40:00,44.03,44.04,44.01,44.04,37319.0,38.2053,38.2139,38.1879,38.2139,37319.0
2017-04-25 12:45:00,44.04,44.06,44.03,44.05,17035.0,38.2139,38.2313,38.2053,38.2226,17035.0
2017-04-25 12:50:00,44.05,44.06,44.04,44.05,36246.0,38.2226,38.2313,38.2139,38.2226,36246.0
2017-04-25 12:55:00,44.04,44.05,44.03,44.03,38433.0,38.2139,38.2226,38.2053,38.2053,38433.0
2017-04-25 13:00:00,44.04,44.04,44.03,44.04,11335.0,38.2139,38.2139,38.2053,38.2139,11335.0
2017-04-25 13:05:00,44.03,44.05,44.02,44.04,41135.0,38.2053,38.2226,38.1966,38.2139,41135.0
2017-04-25 13:10:00,44.05,44.06,44.04,44.06,53058.0,38.2226,38.2313,38.2139,38.2313,53058.0
2017-04-25 13:15:00,44.05,44.06,44.04,44.05,44110.0,38.2226,38.2313,38.2139,38.2226,44110.0
2017-04-25 13:20:00,44.05,44.06,44.03,44.04,31677.0,38.2226,38.2313,38.2053,38.2139,31677.0
2017-04-25 13:25:00,44.04,44.05,44.03,44.05,22192.0,38.2139,38.2226,38.2053,38.2226,22192.0
2017-04-25 13:30:00,44.05,44.06,44.04,44.05,31340.0,38.2226,38.2313,38.2139,38.2226,31340.0
2017-04-25 13:35:00,44.04,44.05,44.03,44.03,25363.0,38.2139,38.2226,38.2053,38.2053,25363.0
2017-04-25 13:40:00,44.03,44.04,44.0,44.02,34675.0,38.2053,38.2139,38.1792,38.1966,34675.0
2017-04-25 13:45:00,44.01,44.03,44.01,44.02,23542.0,38.1879,38.2053,38.1879,38.1966,23542.0
2017-04-25 13:50:00,44.02,44.06,44.02,44.05,82009.0,38.1966,38.2313,38.1966,38.2226,82009.0
2017-04-25 13:55:00,44.05,44.06,44.02,44.02,47564.0,38.2226,38.2313,38.1966,38.1966,47564.0
2017-04-25 14:00:00,44.02,44.08,44.02,44.08,44960.0,38.1966,38.2486,38.1966,38.2486,44960.0
2017-04-25 14:05:00,44.08,44.09,44.06,44.09,36660.0,38.2486,38.2573,38.2313,38.2573,36660.0
2017-04-25 14:10:00,44.08,44.09,44.03,44.03,47891.0,38.2486,38.2573,38.2053,38.2053,47891.0
2017-04-25 14:15:00,44.03,44.05,44.02,44.05,48191.0,38.2053,38.2226,38.1966,38.2226,48191.0
2017-04-25 14:20:00,44.04,44.05,44.0,44.0,26475.0,38.2139,38.2226,38.1792,38.1792,26475.0
2017-04-25 14:25:00,44.01,44.05,44.0,44.04,176260.0,38.1879,38.2226,38.1792,38.2139,176260.0
2017-04-25 14:30:00,44.04,44.05,44.01,44.05,52867.0,38.2139,38.2226,38.1879,38.2226,52867.0
2017-04-25 14:35:00,44.05,44.05,44.04,44.04,11114.0,38.2226,38.2226,38.2139,38.2139,11114.0
2017-04-25 14:40:00,44.05,44.05,44.0,44.0,45747.0,38.2226,38.2226,38.1792,38.1792,45747.0
2017-04-25 14:45:00,44.0,44.01,44.0,44.0,52963.0,38.1792,38.1879,38.1792,38.1792,52963.0
2017-04-25 14:50:00,44.0,44.01,43.99,43.99,76050.0,38.1792,38.1879,38.1705,38.1705,76050.0
2017-04-25 14:55:00,44.0,44.0,43.95,43.97,86143.0,38.1792,38.1792,38.1358,38.1532,86143.0
2017-04-25 15:00:00,43.97,44.01,43.96,43.98,127053.0,38.1532,38.1879,38.1445,38.1619,127053.0
2017-04-25 15:05:00,43.98,44.05,43.98,44.05,112182.0,38.1619,38.2226,38.1619,38.2226,112182.0
2017-04-25 15:10:00,44.05,44.05,44.02,44.02,44861.0,38.2226,38.2226,38.1966,38.1966,44861.0
2017-04-25 15:15:00,44.02,44.03,43.97,43.98,124222.0,38.1966,38.2053,38.1532,38.1619,124222.0
2017-04-25 15:20:00,43.97,43.99,43.97,43.98,64331.0,38.1532,38.1705,38.1532,38.1619,64331.0
2017-04-25 15:25:00,43.97,43.98,43.95,43.95,133854.0,38.1532,38.1619,38.1358,38.1358,133854.0
2017-04-25 15:30:00,43.95,43.95,43.89,43.9,239737.0,38.1358,38.1358,38.0838,38.0925,239737.0
2017-04-25 15:35:00,43.9,43.9,43.84,43.84,110062.0,38.0925,38.0925,38.0404,38.0404,110062.0
2017-04-25 15:40:00,43.84,43.9,43.84,43.86,176011.0,38.0404,38.0925,38.0404,38.0577,176011.0
2017-04-25 15:45:00,43.87,43.87,43.83,43.84,196202.0,38.0664,38.0664,38.0317,38.0404,196202.0
2017-04-25 15:50:00,43.84,43.84,43.79,43.79,187025.0,38.0404,38.0404,37.997,37.997,187025.0
2017-04-25 15:55:00,43.79,43.8,43.76,43.76,636205.0,37.997,38.0057,37.971,37.971,636205.0
2017-04-26 09:30:00,43.93,43.99,43.86,43.95,83681.0,38.1185,38.1705,38.0577,38.1358,83681.0
2017-04-26 09:35:00,43.95,43.98,43.88,43.95,102195.0,38.1358,38.1619,38.0751,38.1358,102195.0
2017-04-26 09:40:00,43.95,44.01,43.91,44.0,62164.0,38.1358,38.1879,38.1011,38.1792,62164.0
2017-04-26 09:45:00,43.99,44.0,43.96,43.98,53516.0,38.1705,38.1792,38.1445,38.1619,53516.0
2017-04-26 09:50:00,43.98,43.99,43.94,43.95,29668.0,38.1619,38.1705,38.1272,38.1358,29668.0
2017-04-26 09:55:00,43.95,43.97,43.93,43.96,37187.0,38.1358,38.1532,38.1185,38.1445,37187.0
2017-04-26 10:00:00,43.96,43.97,43.93,43.96,34851.0,38.1445,38.1532,38.1185,38.1445,34851.0
2017-04-26 10:05:00,43.96,44.04,43.96,44.02,41204.0,38.1445,38.2139,38.1445,38.1966,41204.0
2017-04-26 10:10:00,44.02,44.06,44.02,44.05,21721.0,38.1966,38.2313,38.1966,38.2226,21721.0
2017-04-26 10:15:00,44.04,44.06,44.01,44.02,38627.0,38.2139,38.2313,38.1879,38.1966,38627.0
2017-04-26 10:20:00,44.02,44.05,43.99,44.05,33496.0,38.1966,38.2226,38.1705,38.2226,33496.0
2017-04-26 10:25:00,44.05,44.06,44.02,44.02,23721.0,38.2226,38.2313,38.1966,38.1966,23721.0
2017-04-26 10:30:00,44.02,44.03,43.98,43.98,39617.0,38.1966,38.2053,38.1619,38.1619,39617.0
2017-04-26 10:35:00,43.98,43.98,43.94,43.95,38735.0,38.1619,38.1619,38.1272,38.1358,38735.0
2017-04-26 10:40:00,43.95,43.99,43.95,43.97,25952.0,38.1358,38.1705,38.1358,38.1532,25952.0
2017-04-26 10:45:00,43.97,43.98,43.94,43.94,23929.0,38.1532,38.1619,38.1272,38.1272,23929.0
2017-04-26 10:50:00,43.94,43.95,43.91,43.92,36089.0,38.1272,38.1358,38.1011,38.1098,36089.0
2017-04-26 10:55:00,43.92,43.92,43.91,43.92,9977.0,38.1098,38.1098,38.1011,38.1098,9977.0
2017-04-26 11:00:00,43.91,43.92,43.89,43.9,28402.0,38.1011,38.1098,38.0838,38.0925,28402.0
2017-04-26 11:05:00,43.9,43.9,43.84,43.87,41653.0,38.0925,38.0925,38.0404,38.0664,41653.0
2017-04-26 11:10:00,43.87,43.89,43.85,43.85,39907.0,38.0664,38.0838,38.0491,38.0491,39907.0
2017-04-26 11:15:00,43.85,43.88,43.84,43.86,36771.0,38.0491,38.0751,38.0404,38.0577,36771.0
2017-04-26 11:20:00,43.86,43.93,43.85,43.92,45311.0,38.0577,38.1185,38.0491,38.1098,45311.0
2017-04-26 11:25:00,43.93,43.95,43.91,43.92,96864.0,38.1185,38.1358,38.1011,38.1098,96864.0
2017-04-26 11:30:00,43.92,43.93,43.85,43.85,78960.0,38.1098,38.1185,38.0491,38.0491,78960.0
2017-04-26 11:35:00,43.86,43.87,43.85,43.86,40329.0,38.0577,38.0664,38.0491,38.0577,40329.0
2017-04-26 11:40:00,43.86,43.87,43.8,43.8,46335.0,38.0577,38.0664,38.0057,38.0057,46335.0
2017-04-26 11:45:00,43.8,43.82,43.74,43.74,75924.0,38.0057,38.023,37.9536,37.9536,75924.0
2017-04-26 11:50:00,43.74,43.74,43.71,43.71,29489.0,37.9536,37.9536,37.9276,37.9276,29489.0
2017-04-26 11:55:00,43.72,43.76,43.71,43.75,36587.0,37.9363,37.971,37.9276,37.9623,36587.0
2017-04-26 12:00:00,43.75,43.76,43.72,43.74,27730.0,37.9623,37.971,37.9363,37.9536,27730.0
2017-04-26 12:05:00,43.74,43.78,43.74,43.76,26617.0,37.9536,37.9883,37.9536,37.971,26617.0
2017-04-26 12:10:00,43.76,43.82,43.75,43.82,35064.0,37.971,38.023,37.9623,38.023,35064.0
2017-04-26 12:15:00,43.82,43.91,43.82,43.87,136362.0,38.023,38.1011,38.023,38.0664,136362.0
2017-04-26 12:20:00,43.87,43.88,43.86,43.87,17669.0,38.0664,38.0751,38.0577,38.0664,17669.0
2017-04-26 12:25:00,43.87,43.87,43.83,43.84,40797.0,38.0664,38.0664,38.0317,38.0404,40797.0
2017-04-26 12:30:00,43.84,43.85,43.83,43.83,15007.0,38.0404,38.0491,38.0317,38.0317,15007.0
2017-04-26 12:35:00,43.83,43.85,43.81,43.83,28451.0,38.0317,38.0491,38.0144,38.0317,28451.0
2017-04-26 12:40:00,43.84,43.85,43.84,43.85,19114.0,38.0404,38.0491,38.0404,38.0491,19114.0
2017-04-26 12:45:00,43.84,43.87,43.81,43.81,47349.0,38.0404,38.0664,38.0144,38.0144,47349.0
2017-04-26 12:50:00,43.81,43.85,43.8,43.85,40191.0,38.0144,38.0491,38.0057,38.0491,40191.0
2017-04-26 12:55:00,43.85,43.91,43.85,43.9,22152.0,38.0491,38.1011,38.0491,38.0925,22152.0
2017-04-26 13:00:00,43.9,43.92,43.88,43.89,24170.0,38.0925,38.1098,38.0751,38.0838,24170.0
2017-04-26 13:05:00,43.9,43.92,43.88,43.92,15424.0,38.0925,38.1098,38.0751,38.1098,15424.0
2017-04-26 13:10:00,43.91,44.02,43.9,43.98,294652.0,38.1011,38.1966,38.0925,38.1619,294652.0
2017-04-26 13:15:00,43.98,44.06,43.98,44.02,179742.0,38.1619,38.2313,38.1619,38.1966,179742.0
2017-04-26 13:20:00,44.03,44.07,44.02,44.06,26760.0,38.2053,38.24,38.1966,38.2313,26760.0
2017-04-26 13:25:00,44.06,44.06,43.99,44.0,38829.0,38.2313,38.2313,38.1705,38.1792,38829.0
2017-04-26 13:30:00,44.01,44.02,43.96,44.0,53655.0,38.1879,38.1966,38.1445,38.1792,53655.0
2017-04-26 13:35:00,44.0,44.03,43.98,44.02,72569.0,38.1792,38.2053,38.1619,38.1966,72569.0
2017-04-26 13:40:00,44.02,44.08,44.0,44.08,43349.0,38.1966,38.2486,38.1792,38.2486,43349.0
2017-04-26 13:45:00,44.08,44.15,43.99,44.0,107351.0,38.2486,38.3094,38.1705,38.1792,107351.0
2017-04-26 13:50:00,44.01,44.06,44.0,44.04,19118.0,38.1879,38.2313,38.1792,38.2139,19118.0
2017-04-26 13:55:00,44.05,44.06,44.0,44.0,21066.0,38.2226,38.2313,38.1792,38.1792,21066.0
2017-04-26 14:00:00,44.0,44.02,43.97,44.0,70498.0,38.1792,38.1966,38.1532,38.1792,70498.0
2017-04-26 14:05:00,44.0,44.01,43.97,44.0,36733.0,38.1792,38.1879,38.1532,38.1792,36733.0
2017-04-26 14:10:00,44.0,44.03,43.97,43.99,46768.0,38.1792,38.2053,38.1532,38.1705,46768.0
2017-04-26 14:15:00,44.0,44.02,43.98,44.0,44804.0,38.1792,38.1966,38.1619,38.1792,44804.0
2017-04-26 14:20:00,43.99,44.07,43.98,44.06,77903.0,38.1705,38.24,38.1619,38.2313,77903.0
2017-04-26 14:25:00,44.07,44.07,43.99,43.99,29968.0,38.24,38.24,38.1705,38.1705,29968.0
2017-04-26 14:30:00,43.99,44.01,43.98,43.98,61667.0,38.1705,38.1879,38.1619,38.1619,61667.0
2017-04-26 14:35:00,43.98,43.98,43.95,43.97,55854.0,38.1619,38.1619,38.1358,38.1532,55854.0
2017-04-26 14:40:00,43.96,43.98,43.93,43.98,93791.0,38.1445,38.1619,38.1185,38.1619,93791.0
2017-04-26 14:45:00,43.98,43.99,43.95,43.96,58098.0,38.1619,38.1705,38.1358,38.1445,58098.0
2017-04-26 14:50:00,43.95,43.98,43.95,43.96,22529.0,38.1358,38.1619,38.1358,38.1445,22529.0
2017-04-26 14:55:00,43.96,43.97,43.96,43.97,18216.0,38.1445,38.1532,38.1445,38.1532,18216.0
2017-04-26 15:00:00,43.97,43.98,43.95,43.97,38637.0,38.1532,38.1619,38.1358,38.1532,38637.0
2017-04-26 15:05:00,43.97,43.99,43.96,43.97,57403.0,38.1532,38.1705,38.1445,38.1532,57403.0
2017-04-26 15:10:00,43.96,43.97,43.94,43.96,32946.0,38.1445,38.1532,38.1272,38.1445,32946.0
2017-04-26 15:15:00,43.96,43.96,43.94,43.95,40272.0,38.1445,38.1445,38.1272,38.1358,40272.0
2017-04-26 15:20:00,43.94,43.96,43.93,43.93,50962.0,38.1272,38.1445,38.1185,38.1185,50962.0
2017-04-26 15:25:00,43.94,43.94,43.9,43.93,60889.0,38.1272,38.1272,38.0925,38.1185,60889.0
2017-04-26 15:30:00,43.92,43.93,43.89,43.89,67117.0,38.1098,38.1185,38.0838,38.0838,67117.0
2017-04-26 15:35:00,43.9,43.91,43.84,43.85,114414.0,38.0925,38.1011,38.0404,38.0491,114414.0
2017-04-26 15:40:00,43.84,43.85,43.83,43.84,95711.0,38.0404,38.0491,38.0317,38.0404,95711.0
2017-04-26 15:45:00,43.84,43.84,43.82,43.83,164806.0,38.0404,38.0404,38.023,38.0317,164806.0
2017-04-26 15:50:00,43.83,43.84,43.8,43.8,204233.0,38.0317,38.0404,38.0057,38.0057,204233.0
2017-04-26 15:55:00,43.8,43.82,43.8,43.81,397844.0,38.0057,38.023,38.0057,38.0144,397844.0
2017-04-27 09:30:00,43.96,44.01,43.71,43.72,97780.0,38.1445,38.1879,37.9276,37.9363,97780.0
2017-04-27 09:35:00,43.72,43.84,43.72,43.84,66403.0,37.9363,38.0404,37.9363,38.0404,66403.0
2017-04-27 09:40:00,43.84,43.86,43.8,43.83,43621.0,38.0404,38.0577,38.0057,38.0317,43621.0
2017-04-27 09:45:00,43.83,43.85,43.82,43.85,30534.0,38.0317,38.0491,38.023,38.0491,30534.0
2017-04-27 09:50:00,43.84,43.88,43.83,43.83,69461.0,38.0404,38.0751,38.0317,38.0317,69461.0
2017-04-27 09:55:00,43.83,43.84,43.76,43.76,52181.0,38.0317,38.0404,37.971,37.971,52181.0
2017-04-27 10:00:00,43.76,43.84,43.76,43.82,37677.0,37.971,38.0404,37.971,38.023,37677.0
2017-04-27 10:05:00,43.83,43.84,43.76,43.76,51165.0,38.0317,38.0404,37.971,37.971,51165.0
2017-04-27 10:10:00,43.77,43.83,43.77,43.78,99718.0,37.9797,38.0317,37.9797,37.9883,99718.0
2017-04-27 10:15:00,43.79,43.81,43.78,43.8,34030.0,37.997,38.0144,37.9883,38.0057,34030.0
2017-04-27 10:20:00,43.81,43.83,43.79,43.8,98537.0,38.0144,38.0317,37.997,38.0057,98537.0
2017-04-27 10:25:00,43.81,43.81,43.77,43.78,19033.0,38.0144,38.0144,37.9797,37.9883,19033.0
2017-04-27 10:30:00,43.77,43.83,43.77,43.82,59204.0,37.9797,38.0317,37.9797,38.023,59204.0
2017-04-27 10:35:00,43.83,43.85,43.82,43.84,31839.0,38.0317,38.0491,38.023,38.0404,31839.0
2017-04-27 10:40:00,43.84,43.85,43.81,43.81,47373.0,38.0404,38.0491,38.0144,38.0144,47373.0
2017-04-27 10:45:00,43.81,43.85,43.79,43.81,45886.0,38.0144,38.0491,37.997,38.0144,45886.0
2017-04-27 10:50:00,43.8,43.84,43.78,43.83,44539.0,38.0057,38.0404,37.9883,38.0317,44539.0
2017-04-27 10:55:00,43.84,43.84,43.8,43.83,48805.0,38.0404,38.0404,38.0057,38.0317,48805.0
2017-04-27 11:00:00,43.83,43.86,43.81,43.86,40236.0,38.0317,38.0577,38.0144,38.0577,40236.0
2017-04-27 11:05:00,43.86,43.89,43.85,43.85,35778.0,38.0577,38.0838,38.0491,38.0491,35778.0
2017-04-27 11:10:00,43.86,43.86,43.79,43.81,59214.0,38.0577,38.0577,37.997,38.0144,59214.0
2017-04-27 11:15:00,43.81,43.81,43.76,43.76,73255.0,38.0144,38.0144,37.971,37.971,73255.0
2017-04-27 11:20:00,43.77,43.77,43.73,43.76,52837.0,37.9797,37.9797,37.9449,37.971,52837.0
2017-04-27 11:25:00,43.75,43.75,43.7,43.7,45066.0,37.9623,37.9623,37.9189,37.9189,45066.0
2017-04-27 11:30:00,43.7,43.72,43.7,43.72,44413.0,37.9189,37.9363,37.9189,37.9363,44413.0
2017-04-27 11:35:00,43.71,43.72,43.69,43.7,45115.0,37.9276,37.9363,37.9102,37.9189,45115.0
2017-04-27 11:40:00,43.7,43.7,43.63,43.68,116825.0,37.9189,37.9189,37.8582,37.9016,116825.0
2017-04-27 11:45:00,43.68,43.77,43.68,43.77,70059.0,37.9016,37.9797,37.9016,37.9797,70059.0
2017-04-27 11:50:00,43.77,43.81,43.76,43.77,84576.0,37.9797,38.0144,37.971,37.9797,84576.0
2017-04-27 11:55:00,43.76,43.82,43.75,43.82,74215.0,37.971,38.023,37.9623,38.023,74215.0
2017-04-27 12:00:00,43.81,43.83,43.8,43.8,29850.0,38.0144,38.0317,38.0057,38.0057,29850.0
2017-04-27 12:05:00,43.8,43.81,43.77,43.77,40559.0,38.0057,38.0144,37.9797,37.9797,40559.0
2017-04-27 12:10:00,43.78,43.79,43.73,43.74,117099.0,37.9883,37.997,37.9449,37.9536,117099.0
2017-04-27 12:15:00,43.75,43.75,43.73,43.73,40333.0,37.9623,37.9623,37.9449,37.9449,40333.0
2017-04-27 12:20:00,43.74,43.74,43.73,43.73,35858.0,37.9536,37.9536,37.9449,37.9449,35858.0
2017-04-27 12:25:00,43.73,43.74,43.71,43.73,138180.0,37.9449,37.9536,37.9276,37.9449,138180.0
2017-04-27 12:30:00,43.73,43.8,43.72,43.8,41436.0,37.9449,38.0057,37.9363,38.0057,41436.0
2017-04-27 12:35:00,43.79,43.8,43.77,43.79,51997.0,37.997,38.0057,37.9797,37.997,51997.0
2017-04-27 12:40:00,43.79,43.8,43.78,43.79,46280.0,37.997,38.0057,37.9883,37.997,46280.0
2017-04-27 12:45:00,43.79,43.8,43.78,43.79,19863.0,37.997,38.0057,37.9883,37.997,19863.0
2017-04-27 12:50:00,43.79,43.83,43.78,43.83,60173.0,37.997,38.0317,37.9883,38.0317,60173.0
2017-04-27 12:55:00,43.83,43.91,43.82,43.91,81206.0,38.0317,38.1011,38.023,38.1011,81206.0
2017-04-27 13:00:00,43.91,43.93,43.88,43.88,57900.0,38.1011,38.1185,38.0751,38.0751,57900.0
2017-04-27 13:05:00,43.89,43.89,43.85,43.86,44176.0,38.0838,38.0838,38.0491,38.0577,44176.0
2017-04-27 13:10:00,43.85,43.88,43.85,43.88,44408.0,38.0491,38.0751,38.0491,38.0751,44408.0
2017-04-27 13:15:00,43.88,43.88,43.86,43.88,24239.0,38.0751,38.0751,38.0577,38.0751,24239.0
2017-04-27 13:20:00,43.87,43.88,43.84,43.85,28098.0,38.0664,38.0751,38.0404,38.0491,28098.0
2017-04-27 13:25:00,43.84,43.86,43.84,43.86,33021.0,38.0404,38.0577,38.0404,38.0577,33021.0
2017-04-27 13:30:00,43.85,43.87,43.84,43.84,32075.0,38.0491,38.0664,38.0404,38.0404,32075.0
2017-04-27 13:35:00,43.84,43.85,43.83,43.84,32764.0,38.0404,38.0491,38.0317,38.0404,32764.0
2017-04-27 13:40:00,43.84,43.84,43.81,43.82,30782.0,38.0404,38.0404,38.0144,38.023,30782.0
2017-04-27 13:45:00,43.81,43.81,43.77,43.77,57349.0,38.0144,38.0144,37.9797,37.9797,57349.0
2017-04-27 13:50:00,43.78,43.8,43.77,43.78,36160.0,37.9883,38.0057,37.9797,37.9883,36160.0
2017-04-27 13:55:00,43.78,43.79,43.73,43.75,130485.0,37.9883,37.997,37.9449,37.9623,130485.0
2017-04-27 14:00:00,43.75,43.8,43.75,43.79,34016.0,37.9623,38.0057,37.9623,37.997,34016.0
2017-04-27 14:05:00,43.79,43.8,43.78,43.78,54536.0,37.997,38.0057,37.9883,37.9883,54536.0
2017-04-27 14:10:00,43.79,43.8,43.75,43.76,101490.0,37.997,38.0057,37.9623,37.971,101490.0
2017-04-27 14:15:00,43.75,43.76,43.74,43.75,35427.0,37.9623,37.971,37.9536,37.9623,35427.0
2017-04-27 14:20:00,43.74,43.75,43.69,43.72,93888.0,37.9536,37.9623,37.9102,37.9363,93888.0
2017-04-27 14:25:00,43.72,43.75,43.71,43.74,283161.0,37.9363,37.9623,37.9276,37.9536,283161.0
2017-04-27 14:30:00,43.74,43.8,43.71,43.8,224465.0,37.9536,38.0057,37.9276,38.0057,224465.0
2017-04-27 14:35:00,43.8,43.83,43.79,43.83,42949.0,38.0057,38.0317,37.997,38.0317,42949.0
2017-04-27 14:40:00,43.83,43.83,43.79,43.79,59163.0,38.0317,38.0317,37.997,37.997,59163.0
2017-04-27 14:45:00,43.8,43.82,43.79,43.8,48168.0,38.0057,38.023,37.997,38.0057,48168.0
2017-04-27 14:50:00,43.8,43.81,43.78,43.81,26738.0,38.0057,38.0144,37.9883,38.0144,26738.0
2017-04-27 14:55:00,43.81,43.81,43.78,43.79,54199.0,38.0144,38.0144,37.9883,37.997,54199.0
2017-04-27 15:00:00,43.78,43.79,43.74,43.74,56680.0,37.9883,37.997,37.9536,37.9536,56680.0
2017-04-27 15:05:00,43.75,43.76,43.72,43.73,60255.0,37.9623,37.971,37.9363,37.9449,60255.0
2017-04-27 15:10:00,43.73,43.75,43.72,43.73,67491.0,37.9449,37.9623,37.9363,37.9449,67491.0
2017-04-27 15:15:00,43.73,43.74,43.69,43.7,48290.0,37.9449,37.9536,37.9102,37.9189,48290.0
2017-04-27 15:20:00,43.69,43.7,43.68,43.68,63401.0,37.9102,37.9189,37.9016,37.9016,63401.0
2017-04-27 15:25:00,43.68,43.7,43.67,43.69,85142.0,37.9016,37.9189,37.8929,37.9102,85142.0
2017-04-27 15:30:00,43.69,43.7,43.67,43.68,79885.0,37.9102,37.9189,37.8929,37.9016,79885.0
2017-04-27 15:35:00,43.68,43.68,43.62,43.62,103606.0,37.9016,37.9016,37.8495,37.8495,103606.0
2017-04-27 15:40:00,43.62,43.66,43.62,43.63,233849.0,37.8495,37.8842,37.8495,37.8582,233849.0
2017-04-27 15:45:00,43.62,43.64,43.59,43.62,360511.0,37.8495,37.8668,37.8235,37.8495,360511.0
2017-04-27 15:50:00,43.62,43.64,43.61,43.64,314486.0,37.8495,37.8668,37.8408,37.8668,314486.0
2017-04-27 15:55:00,43.64,43.66,43.62,43.66,477418.0,37.8668,37.8842,37.8495,37.8842,477418.0
2017-04-28 09:30:00,43.57,43.71,43.55,43.64,89884.0,37.8061,37.9276,37.7888,37.8668,89884.0
2017-04-28 09:35:00,43.65,43.73,43.64,43.65,48304.0,37.8755,37.9449,37.8668,37.8755,48304.0
2017-04-28 09:40:00,43.65,43.65,43.56,43.57,41030.0,37.8755,37.8755,37.7974,37.8061,41030.0
2017-04-28 09:45:00,43.57,43.6,43.55,43.56,41315.0,37.8061,37.8321,37.7888,37.7974,41315.0
2017-04-28 09:50:00,43.55,43.57,43.5,43.55,69393.0,37.7888,37.8061,37.7454,37.7888,69393.0
2017-04-28 09:55:00,43.55,43.63,43.55,43.57,48718.0,37.7888,37.8582,37.7888,37.8061,48718.0
2017-04-28 10:00:00,43.57,43.62,43.56,43.59,39544.0,37.8061,37.8495,37.7974,37.8235,39544.0
2017-04-28 10:05:00,43.59,43.63,43.59,43.62,22737.0,37.8235,37.8582,37.8235,37.8495,22737.0
2017-04-28 10:10:00,43.61,43.61,43.55,43.58,36930.0,37.8408,37.8408,37.7888,37.8148,36930.0
2017-04-28 10:15:00,43.58,43.61,43.55,43.61,20724.0,37.8148,37.8408,37.7888,37.8408,20724.0
2017-04-28 10:20:00,43.61,43.63,43.58,43.6,30554.0,37.8408,37.8582,37.8148,37.8321,30554.0
2017-04-28 10:25:00,43.6,43.61,43.57,43.59,24057.0,37.8321,37.8408,37.8061,37.8235,24057.0
2017-04-28 10:30:00,43.59,43.64,43.58,43.64,17743.0,37.8235,37.8668,37.8148,37.8668,17743.0
2017-04-28 10:35:00,43.64,43.72,43.64,43.72,43327.0,37.8668,37.9363,37.8668,37.9363,43327.0
2017-04-28 10:40:00,43.72,43.74,43.69,43.74,51788.0,37.9363,37.9536,37.9102,37.9536,51788.0
2017-04-28 10:45:00,43.73,43.75,43.72,43.73,43415.0,37.9449,37.9623,37.9363,37.9449,43415.0
2017-04-28 10:50:00,43.73,43.74,43.65,43.68,45104.0,37.9449,37.9536,37.8755,37.9016,45104.0
2017-04-28 10:55:00,43.68,43.68,43.67,43.68,15373.0,37.9016,37.9016,37.8929,37.9016,15373.0
2017-04-28 11:00:00,43.69,43.69,43.66,43.68,23283.0,37.9102,37.9102,37.8842,37.9016,23283.0
2017-04-28 11:05:00,43.68,43.69,43.64,43.68,52427.0,37.9016,37.9102,37.8668,37.9016,52427.0
2017-04-28 11:10:00,43.68,43.69,43.65,43.66,25669.0,37.9016,37.9102,37.8755,37.8842,25669.0
2017-04-28 11:15:00,43.66,43.66,43.6,43.61,43186.0,37.8842,37.8842,37.8321,37.8408,43186.0
2017-04-28 11:20:00,43.61,43.67,43.6,43.66,32215.0,37.8408,37.8929,37.8321,37.8842,32215.0
2017-04-28 11:25:00,43.67,43.7,43.67,43.67,30123.0,37.8929,37.9189,37.8929,37.8929,30123.0
2017-04-28 11:30:00,43.66,43.68,43.65,43.65,28263.0,37.8842,37.9016,37.8755,37.8755,28263.0
2017-04-28 11:35:00,43.66,43.67,43.65,43.65,18643.0,37.8842,37.8929,37.8755,37.8755,18643.0
2017-04-28 11:40:00,43.66,43.69,43.65,43.69,18513.0,37.8842,37.9102,37.8755,37.9102,18513.0
2017-04-28 11:45:00,43.69,43.7,43.65,43.7,38379.0,37.9102,37.9189,37.8755,37.9189,38379.0
2017-04-28 11:50:00,43.7,43.72,43.69,43.72,38408.0,37.9189,37.9363,37.9102,37.9363,38408.0
2017-04-28 11:55:00,43.72,43.73,43.68,43.69,57722.0,37.9363,37.9449,37.9016,37.9102,57722.0
2017-04-28 12:00:00,43.69,43.73,43.68,43.72,29738.0,37.9102,37.9449,37.9016,37.9363,29738.0
2017-04-28 12:05:00,43.72,43.73,43.71,43.73,41203.0,37.9363,37.9449,37.9276,37.9449,41203.0
2017-04-28 12:10:00,43.73,43.73,43.67,43.69,34486.0,37.9449,37.9449,37.8929,37.9102,34486.0
2017-04-28 12:15:00,43.7,43.71,43.67,43.71,34542.0,37.9189,37.9276,37.8929,37.9276,34542.0
2017-04-28 12:20:00,43.71,43.71,43.67,43.7,28044.0,37.9276,37.9276,37.8929,37.9189,28044.0
2017-04-28 12:25:00,43.7,43.72,43.69,43.71,27402.0,37.9189,37.9363,37.9102,37.9276,27402.0
2017-04-28 12:30:00,43.71,43.72,43.68,43.69,19897.0,37.9276,37.9363,37.9016,37.9102,19897.0
2017-04-28 12:35:00,43.69,43.71,43.67,43.67,28837.0,37.9102,37.9276,37.8929,37.8929,28837.0
2017-04-28 12:40:00,43.67,43.7,43.66,43.7,29231.0,37.8929,37.9189,37.8842,37.9189,29231.0
2017-04-28 12:45:00,43.7,43.7,43.68,43.69,10658.0,37.9189,37.9189,37.9016,37.9102,10658.0
2017-04-28 12:50:00,43.69,43.69,43.66,43.66,19714.0,37.9102,37.9102,37.8842,37.8842,19714.0
2017-04-28 12:55:00,43.66,43.68,43.65,43.68,21432.0,37.8842,37.9016,37.8755,37.9016,21432.0
2017-04-28 13:00:00,43.68,43.68,43.64,43.67,49947.0,37.9016,37.9016,37.8668,37.8929,49947.0
2017-04-28 13:05:00,43.67,43.68,43.63,43.63,81334.0,37.8929,37.9016,37.8582,37.8582,81334.0
2017-04-28 13:10:00,43.63,43.64,43.56,43.57,106442.0,37.8582,37.8668,37.7974,37.8061,106442.0
2017-04-28 13:15:00,43.57,43.6,43.56,43.57,50161.0,37.8061,37.8321,37.7974,37.8061,50161.0
2017-04-28 13:20:00,43.57,43.62,43.57,43.62,28353.0,37.8061,37.8495,37.8061,37.8495,28353.0
2017-04-28 13:25:00,43.63,43.67,43.62,43.64,49836.0,37.8582,37.8929,37.8495,37.8668,49836.0
2017-04-28 13:30:00,43.65,43.66,43.62,43.65,26750.0,37.8755,37.8842,37.8495,37.8755,26750.0
2017-04-28 13:35:00,43.64,43.66,43.62,43.65,28707.0,37.8668,37.8842,37.8495,37.8755,28707.0
2017-04-28 13:40:00,43.65,43.65,43.6,43.61,25446.0,37.8755,37.8755,37.8321,37.8408,25446.0
2017-04-28 13:45:00,43.62,43.63,43.6,43.63,23518.0,37.8495,37.8582,37.8321,37.8582,23518.0
2017-04-28 13:50:00,43.63,43.65,43.6,43.61,27198.0,37.8582,37.8755,37.8321,37.8408,27198.0
2017-04-28 13:55:00,43.62,43.62,43.59,43.62,41667.0,37.8495,37.8495,37.8235,37.8495,41667.0
2017-04-28 14:00:00,43.62,43.64,43.61,43.63,34176.0,37.8495,37.8668,37.8408,37.8582,34176.0
2017-04-28 14:05:00,43.63,43.64,43.58,43.59,36594.0,37.8582,37.8668,37.8148,37.8235,36594.0
2017-04-28 14:10:00,43.59,43.6,43.58,43.59,30818.0,37.8235,37.8321,37.8148,37.8235,30818.0
2017-04-28 14:15:00,43.59,43.63,43.58,43.61,28788.0,37.8235,37.8582,37.8148,37.8408,28788.0
2017-04-28 14:20:00,43.6,43.6,43.57,43.6,21642.0,37.8321,37.8321,37.8061,37.8321,21642.0
2017-04-28 14:25:00,43.59,43.64,43.59,43.63,37386.0,37.8235,37.8668,37.8235,37.8582,37386.0
2017-04-28 14:30:00,43.64,43.67,43.63,43.67,24205.0,37.8668,37.8929,37.8582,37.8929,24205.0
2017-04-28 14:35:00,43.67,43.67,43.63,43.64,50306.0,37.8929,37.8929,37.8582,37.8668,50306.0
2017-04-28 14:40:00,43.64,43.66,43.63,43.64,98475.0,37.8668,37.8842,37.8582,37.8668,98475.0
2017-04-28 14:45:00,43.64,43.65,43.62,43.65,138449.0,37.8668,37.8755,37.8495,37.8755,138449.0
2017-04-28 14:50:00,43.65,43.65,43.62,43.64,36028.0,37.8755,37.8755,37.8495,37.8668,36028.0
2017-04-28 14:55:00,43.64,43.66,43.63,43.63,56715.0,37.8668,37.8842,37.8582,37.8582,56715.0
2017-04-28 15:00:00,43.64,43.64,43.61,43.63,25735.0,37.8668,37.8668,37.8408,37.8582,25735.0
2017-04-28 15:05:00,43.63,43.67,43.62,43.65,66673.0,37.8582,37.8929,37.8495,37.8755,66673.0
2017-04-28 15:10:00,43.66,43.66,43.6,43.63,82907.0,37.8842,37.8842,37.8321,37.8582,82907.0
2017-04-28 15:15:00,43.64,43.64,43.61,43.62,37378.0,37.8668,37.8668,37.8408,37.8495,37378.0
2017-04-28 15:20:00,43.62,43.63,43.62,43.62,24580.0,37.8495,37.8582,37.8495,37.8495,24580.0
2017-04-28 15:25:00,43.62,43.66,43.61,43.63,88820.0,37.8495,37.8842,37.8408,37.8582,88820.0
2017-04-28 15:30:00,43.64,43.64,43.6,43.62,60471.0,37.8668,37.8668,37.8321,37.8495,60471.0
2017-04-28 15:35:00,43.62,43.67,43.62,43.63,80966.0,37.8495,37.8929,37.8495,37.8582,80966.0
2017-04-28 15:40:00,43.64,43.65,43.62,43.65,74352.0,37.8668,37.8755,37.8495,37.8755,74352.0
2017-04-28 15:45:00,43.65,43.65,43.62,43.64,169751.0,37.8755,37.8755,37.8495,37.8668,169751.0
2017-04-28 15:50:00,43.65,43.66,43.63,43.63,175658.0,37.8755,37.8842,37.8582,37.8582,175658.0
2017-04-28 15:55:00,43.64,43.65,43.63,43.65,505098.0,37.8668,37.8755,37.8582,37.8755,505098.0
2017-05-01 09:30:00,43.55,43.61,43.48,43.51,197877.0,37.7888,37.8408,37.728,37.754,197877.0
2017-05-01 09:35:00,43.52,43.59,43.5,43.57,70217.0,37.7627,37.8235,37.7454,37.8061,70217.0
2017-05-01 09:40:00,43.56,43.57,43.48,43.48,54092.0,37.7974,37.8061,37.728,37.728,54092.0
2017-05-01 09:45:00,43.48,43.52,43.46,43.51,33676.0,37.728,37.7627,37.7107,37.754,33676.0
2017-05-01 09:50:00,43.51,43.51,43.45,43.48,156903.0,37.754,37.754,37.702,37.728,156903.0
2017-05-01 09:55:00,43.48,43.49,43.43,43.46,101482.0,37.728,37.7367,37.6846,37.7107,101482.0
2017-05-01 10:00:00,43.46,43.51,43.43,43.49,111465.0,37.7107,37.754,37.6846,37.7367,111465.0
2017-05-01 10:05:00,43.49,43.49,43.4,43.41,108674.0,37.7367,37.7367,37.6586,37.6673,108674.0
2017-05-01 10:10:00,43.41,43.41,43.39,43.41,39553.0,37.6673,37.6673,37.6499,37.6673,39553.0
2017-05-01 10:15:00,43.41,43.42,43.33,43.34,65238.0,37.6673,37.676,37.5979,37.6065,65238.0
2017-05-01 10:20:00,43.34,43.38,43.32,43.32,53320.0,37.6065,37.6412,37.5892,37.5892,53320.0
2017-05-01 10:25:00,43.33,43.41,43.32,43.38,58968.0,37.5979,37.6673,37.5892,37.6412,58968.0
2017-05-01 10:30:00,43.38,43.4,43.35,43.35,28943.0,37.6412,37.6586,37.6152,37.6152,28943.0
2017-05-01 10:35:00,43.35,43.42,43.34,43.42,46464.0,37.6152,37.676,37.6065,37.676,46464.0
2017-05-01 10:40:00,43.42,43.46,43.4,43.46,33715.0,37.676,37.7107,37.6586,37.7107,33715.0
2017-05-01 10:45:00,43.45,43.49,43.43,43.48,46718.0,37.702,37.7367,37.6846,37.728,46718.0
2017-05-01 10:50:00,43.48,43.49,43.47,43.48,47447.0,37.728,37.7367,37.7193,37.728,47447.0
2017-05-01 10:55:00,43.48,43.53,43.47,43.51,49222.0,37.728,37.7714,37.7193,37.754,49222.0
2017-05-01 11:00:00,43.5,43.52,43.48,43.48,29123.0,37.7454,37.7627,37.728,37.728,29123.0
2017-05-01 11:05:00,43.48,43.5,43.46,43.47,26269.0,37.728,37.7454,37.7107,37.7193,26269.0
2017-05-01 11:10:00,43.47,43.5,43.46,43.46,45111.0,37.7193,37.7454,37.7107,37.7107,45111.0
2017-05-01 11:15:00,43.46,43.48,43.46,43.47,17704.0,37.7107,37.728,37.7107,37.7193,17704.0
2017-05-01 11:20:00,43.47,43.5,43.46,43.49,27733.0,37.7193,37.7454,37.7107,37.7367,27733.0
2017-05-01 11:25:00,43.5,43.5,43.46,43.47,26885.0,37.7454,37.7454,37.7107,37.7193,26885.0
2017-05-01 11:30:00,43.47,43.47,43.44,43.45,22877.0,37.7193,37.7193,37.6933,37.702,22877.0
2017-05-01 11:35:00,43.45,43.46,43.44,43.45,24437.0,37.702,37.7107,37.6933,37.702,24437.0
2017-05-01 11:40:00,43.45,43.47,43.43,43.44,27173.0,37.702,37.7193,37.6846,37.6933,27173.0
2017-05-01 11:45:00,43.44,43.49,43.44,43.48,24560.0,37.6933,37.7367,37.6933,37.728,24560.0
2017-05-01 11:50:00,43.48,43.5,43.48,43.48,24008.0,37.728,37.7454,37.728,37.728,24008.0
2017-05-01 11:55:00,43.48,43.52,43.48,43.49,22375.0,37.728,37.7627,37.728,37.7367,22375.0
2017-05-01 12:00:00,43.5,43.52,43.48,43.5,19141.0,37.7454,37.7627,37.728,37.7454,19141.0
2017-05-01 12:05:00,43.5,43.53,43.49,43.52,39541.0,37.7454,37.7714,37.7367,37.7627,39541.0
2017-05-01 12:10:00,43.52,43.53,43.51,43.51,13122.0,37.7627,37.7714,37.754,37.754,13122.0
2017-05-01 12:15:00,43.51,43.51,43.49,43.5,18789.0,37.754,37.754,37.7367,37.7454,18789.0
2017-05-01 12:20:00,43.5,43.51,43.48,43.48,40779.0,37.7454,37.754,37.728,37.728,40779.0
2017-05-01 12:25:00,43.48,43.51,43.48,43.5,49029.0,37.728,37.754,37.728,37.7454,49029.0
2017-05-01 12:30:00,43.5,43.52,43.5,43.51,18145.0,37.7454,37.7627,37.7454,37.754,18145.0
2017-05-01 12:35:00,43.51,43.52,43.49,43.52,45619.0,37.754,37.7627,37.7367,37.7627,45619.0
2017-05-01 12:40:00,43.52,43.52,43.49,43.5,41031.0,37.7627,37.7627,37.7367,37.7454,41031.0
2017-05-01 12:45:00,43.5,43.52,43.49,43.52,34622.0,37.7454,37.7627,37.7367,37.7627,34622.0
2017-05-01 12:50:00,43.52,43.52,43.45,43.49,51898.0,37.7627,37.7627,37.702,37.7367,51898.0
2017-05-01 12:55:00,43.48,43.5,43.48,43.49,16740.0,37.728,37.7454,37.728,37.7367,16740.0
2017-05-01 13:00:00,43.49,43.51,43.46,43.46,24402.0,37.7367,37.754,37.7107,37.7107,24402.0
2017-05-01 13:05:00,43.46,43.48,43.45,43.46,14511.0,37.7107,37.728,37.702,37.7107,14511.0
2017-05-01 13:10:00,43.46,43.46,43.43,43.44,26924.0,37.7107,37.7107,37.6846,37.6933,26924.0
2017-05-01 13:15:00,43.44,43.45,43.43,43.44,30834.0,37.6933,37.702,37.6846,37.6933,30834.0
2017-05-01 13:20:00,43.44,43.45,43.42,43.43,14500.0,37.6933,37.702,37.676,37.6846,14500.0
2017-05-01 13:25:00,43.43,43.45,43.42,43.42,12389.0,37.6846,37.702,37.676,37.676,12389.0
2017-05-01 13:30:00,43.42,43.43,43.4,43.41,24290.0,37.676,37.6846,37.6586,37.6673,24290.0
2017-05-01 13:35:00,43.4,43.4,43.36,43.36,32475.0,37.6586,37.6586,37.6239,37.6239,32475.0
2017-05-01 13:40:00,43.37,43.39,43.36,43.38,19133.0,37.6326,37.6499,37.6239,37.6412,19133.0
2017-05-01 13:45:00,43.39,43.43,43.37,43.43,61139.0,37.6499,37.6846,37.6326,37.6846,61139.0
2017-05-01 13:50:00,43.43,43.5,43.42,43.5,26755.0,37.6846,37.7454,37.676,37.7454,26755.0
2017-05-01 13:55:00,43.5,43.51,43.45,43.48,56057.0,37.7454,37.754,37.702,37.728,56057.0
2017-05-01 14:00:00,43.48,43.52,43.48,43.5,39037.0,37.728,37.7627,37.728,37.7454,39037.0
2017-05-01 14:05:00,43.51,43.51,43.49,43.51,26784.0,37.754,37.754,37.7367,37.754,26784.0
2017-05-01 14:10:00,43.51,43.53,43.49,43.52,41536.0,37.754,37.7714,37.7367,37.7627,41536.0
2017-05-01 14:15:00,43.52,43.53,43.48,43.53,30715.0,37.7627,37.7714,37.728,37.7714,30715.0
2017-05-01 14:20:00,43.54,43.54,43.53,43.53,47106.0,37.7801,37.7801,37.7714,37.7714,47106.0
2017-05-01 14:25:00,43.53,43.54,43.53,43.53,28903.0,37.7714,37.7801,37.7714,37.7714,28903.0
2017-05-01 14:30:00,43.54,43.55,43.52,43.55,91487.0,37.7801,37.7888,37.7627,37.7888,91487.0
2017-05-01 14:35:00,43.55,43.55,43.54,43.55,18765.0,37.7888,37.7888,37.7801,37.7888,18765.0
2017-05-01 14:40:00,43.55,43.55,43.52,43.52,58139.0,37.7888,37.7888,37.7627,37.7627,58139.0
2017-05-01 14:45:00,43.53,43.56,43.51,43.55,59405.0,37.7714,37.7974,37.754,37.7888,59405.0
2017-05-01 14:50:00,43.54,43.55,43.53,43.55,21615.0,37.7801,37.7888,37.7714,37.7888,21615.0
2017-05-01 14:55:00,43.55,43.55,43.52,43.54,68434.0,37.7888,37.7888,37.7627,37.7801,68434.0
2017-05-01 15:00:00,43.54,43.56,43.53,43.55,76070.0,37.7801,37.7974,37.7714,37.7888,76070.0
2017-05-01 15:05:00,43.56,43.6,43.55,43.6,33537.0,37.7974,37.8321,37.7888,37.8321,33537.0
2017-05-01 15:10:00,43.6,43.61,43.57,43.59,71721.0,37.8321,37.8408,37.8061,37.8235,71721.0
2017-05-01 15:15:00,43.58,43.59,43.57,43.57,19166.0,37.8148,37.8235,37.8061,37.8061,19166.0
2017-05-01 15:20:00,43.57,43.59,43.56,43.59,54148.0,37.8061,37.8235,37.7974,37.8235,54148.0
2017-05-01 15:25:00,43.59,43.61,43.58,43.61,25911.0,37.8235,37.8408,37.8148,37.8408,25911.0
2017-05-01 15:30:00,43.6,43.63,43.6,43.63,39336.0,37.8321,37.8582,37.8321,37.8582,39336.0
2017-05-01 15:35:00,43.63,43.66,43.62,43.66,41090.0,37.8582,37.8842,37.8495,37.8842,41090.0
2017-05-01 15:40:00,43.65,43.66,43.64,43.64,44300.0,37.8755,37.8842,37.8668,37.8668,44300.0
2017-05-01 15:45:00,43.64,43.65,43.62,43.62,181238.0,37.8668,37.8755,37.8495,37.8495,181238.0
2017-05-01 15:50:00,43.62,43.63,43.55,43.55,336277.0,37.8495,37.8582,37.7888,37.7888,336277.0
2017-05-01 15:55:00,43.55,43.56,43.48,43.5,431721.0,37.7888,37.7974,37.728,37.7454,431721.0
2017-05-02 09:30:00,43.66,43.7,43.58,43.59,130314.0,37.8842,37.9189,37.8148,37.8235,130314.0
2017-05-02 09:35:00,43.6,43.6,43.48,43.48,76885.0,37.8321,37.8321,37.728,37.728,76885.0
2017-05-02 09:40:00,43.49,43.51,43.42,43.51,75440.0,37.7367,37.754,37.676,37.754,75440.0
2017-05-02 09:45:00,43.5,43.5,43.46,43.48,64786.0,37.7454,37.7454,37.7107,37.728,64786.0
2017-05-02 09:50:00,43.48,43.48,43.43,43.45,61742.0,37.728,37.728,37.6846,37.702,61742.0
2017-05-02 09:55:00,43.44,43.48,43.42,43.45,117998.0,37.6933,37.728,37.676,37.702,117998.0
2017-05-02 10:00:00,43.45,43.5,43.45,43.49,71715.0,37.702,37.7454,37.702,37.7367,71715.0
2017-05-02 10:05:00,43.49,43.49,43.43,43.43,56746.0,37.7367,37.7367,37.6846,37.6846,56746.0
2017-05-02 10:10:00,43.43,43.43,43.4,43.41,76811.0,37.6846,37.6846,37.6586,37.6673,76811.0
2017-05-02 10:15:00,43.41,43.46,43.4,43.46,61317.0,37.6673,37.7107,37.6586,37.7107,61317.0
2017-05-02 10:20:00,43.46,43.48,43.45,43.46,32045.0,37.7107,37.728,37.702,37.7107,32045.0
2017-05-02 10:25:00,43.46,43.5,43.45,43.5,59545.0,37.7107,37.7454,37.702,37.7454,59545.0
2017-05-02 10:30:00,43.5,43.5,43.46,43.46,37362.0,37.7454,37.7454,37.7107,37.7107,37362.0
2017-05-02 10:35:00,43.47,43.48,43.44,43.46,56087.0,37.7193,37.728,37.6933,37.7107,56087.0
2017-05-02 10:40:00,43.46,43.46,43.45,43.46,18288.0,37.7107,37.7107,37.702,37.7107,18288.0
2017-05-02 10:45:00,43.46,43.48,43.44,43.45,48771.0,37.7107,37.728,37.6933,37.702,48771.0
2017-05-02 10:50:00,43.45,43.46,43.44,43.46,23183.0,37.702,37.7107,37.6933,37.7107,23183.0
2017-05-02 10:55:00,43.46,43.48,43.45,43.48,25015.0,37.7107,37.728,37.702,37.728,25015.0
2017-05-02 11:00:00,43.48,43.48,43.45,43.46,51888.0,37.728,37.728,37.702,37.7107,51888.0
2017-05-02 11:05:00,43.46,43.46,43.45,43.46,24314.0,37.7107,37.7107,37.702,37.7107,24314.0
2017-05-02 11:10:00,43.46,43.46,43.43,43.45,58101.0,37.7107,37.7107,37.6846,37.702,58101.0
2017-05-02 11:15:00,43.45,43.54,43.45,43.53,132172.0,37.702,37.7801,37.702,37.7714,132172.0
2017-05-02 11:20:00,43.52,43.54,43.5,43.5,25345.0,37.7627,37.7801,37.7454,37.7454,25345.0
2017-05-02 11:25:00,43.5,43.52,43.5,43.51,21816.0,37.7454,37.7627,37.7454,37.754,21816.0
2017-05-02 11:30:00,43.51,43.55,43.5,43.54,56865.0,37.754,37.7888,37.7454,37.7801,56865.0
2017-05-02 11:35:00,43.54,43.58,43.52,43.58,46335.0,37.7801,37.8148,37.7627,37.8148,46335.0
2017-05-02 11:40:00,43.58,43.6,43.56,43.56,42443.0,37.8148,37.8321,37.7974,37.7974,42443.0
2017-05-02 11:45:00,43.57,43.61,43.55,43.61,45606.0,37.8061,37.8408,37.7888,37.8408,45606.0
2017-05-02 11:50:00,43.61,43.61,43.56,43.59,46047.0,37.8408,37.8408,37.7974,37.8235,46047.0
2017-05-02 11:55:00,43.6,43.61,43.58,43.6,65781.0,37.8321,37.8408,37.8148,37.8321,65781.0
2017-05-02 12:00:00,43.59,43.65,43.59,43.63,49490.0,37.8235,37.8755,37.8235,37.8582,49490.0
2017-05-02 12:05:00,43.63,43.65,43.61,43.64,33121.0,37.8582,37.8755,37.8408,37.8668,33121.0
2017-05-02 12:10:00,43.64,43.65,43.63,43.63,29873.0,37.8668,37.8755,37.8582,37.8582,29873.0
2017-05-02 12:15:00,43.64,43.67,43.63,43.66,37792.0,37.8668,37.8929,37.8582,37.8842,37792.0
2017-05-02 12:20:00,43.67,43.68,43.63,43.67,43181.0,37.8929,37.9016,37.8582,37.8929,43181.0
2017-05-02 12:25:00,43.68,43.68,43.66,43.66,16068.0,37.9016,37.9016,37.8842,37.8842,16068.0
2017-05-02 12:30:00,43.66,43.68,43.66,43.67,39991.0,37.8842,37.9016,37.8842,37.8929,39991.0
2017-05-02 12:35:00,43.67,43.73,43.67,43.72,55644.0,37.8929,37.9449,37.8929,37.9363,55644.0
2017-05-02 12:40:00,43.73,43.73,43.72,43.73,27819.0,37.9449,37.9449,37.9363,37.9449,27819.0
2017-05-02 12:45:00,43.73,43.75,43.72,43.75,45059.0,37.9449,37.9623,37.9363,37.9623,45059.0
2017-05-02 12:50:00,43.75,43.75,43.7,43.71,48127.0,37.9623,37.9623,37.9189,37.9276,48127.0
2017-05-02 12:55:00,43.7,43.73,43.69,43.71,43416.0,37.9189,37.9449,37.9102,37.9276,43416.0
2017-05-02 13:00:00,43.71,43.72,43.69,43.69,14657.0,37.9276,37.9363,37.9102,37.9102,14657.0
2017-05-02 13:05:00,43.69,43.73,43.69,43.73,28894.0,37.9102,37.9449,37.9102,37.9449,28894.0
2017-05-02 13:10:00,43.73,43.73,43.71,43.73,21538.0,37.9449,37.9449,37.9276,37.9449,21538.0
2017-05-02 13:15:00,43.73,43.75,43.72,43.75,21793.0,37.9449,37.9623,37.9363,37.9623,21793.0
2017-05-02 13:20:00,43.74,43.75,43.74,43.75,21259.0,37.9536,37.9623,37.9536,37.9623,21259.0
2017-05-02 13:25:00,43.74,43.75,43.74,43.75,17080.0,37.9536,37.9623,37.9536,37.9623,17080.0
2017-05-02 13:30:00,43.74,43.75,43.73,43.74,53091.0,37.9536,37.9623,37.9449,37.9536,53091.0
2017-05-02 13:35:00,43.73,43.75,43.72,43.75,23080.0,37.9449,37.9623,37.9363,37.9623,23080.0
2017-05-02 13:40:00,43.74,43.75,43.73,43.74,24525.0,37.9536,37.9623,37.9449,37.9536,24525.0
2017-05-02 13:45:00,43.74,43.77,43.73,43.77,31037.0,37.9536,37.9797,37.9449,37.9797,31037.0
2017-05-02 13:50:00,43.76,43.77,43.75,43.76,21113.0,37.971,37.9797,37.9623,37.971,21113.0
2017-05-02 13:55:00,43.76,43.76,43.73,43.74,31407.0,37.971,37.971,37.9449,37.9536,31407.0
2017-05-02 14:00:00,43.74,43.77,43.73,43.76,35241.0,37.9536,37.9797,37.9449,37.971,35241.0
2017-05-02 14:05:00,43.76,43.76,43.72,43.72,39547.0,37.971,37.971,37.9363,37.9363,39547.0
2017-05-02 14:10:00,43.73,43.73,43.69,43.7,46074.0,37.9449,37.9449,37.9102,37.9189,46074.0
2017-05-02 14:15:00,43.69,43.71,43.69,43.7,59931.0,37.9102,37.9276,37.9102,37.9189,59931.0
2017-05-02 14:20:00,43.69,43.72,43.68,43.72,67524.0,37.9102,37.9363,37.9016,37.9363,67524.0
2017-05-02 14:25:00,43.72,43.77,43.71,43.75,81731.0,37.9363,37.9797,37.9276,37.9623,81731.0
2017-05-02 14:30:00,43.75,43.75,43.73,43.73,23630.0,37.9623,37.9623,37.9449,37.9449,23630.0
2017-05-02 14:35:00,43.73,43.75,43.72,43.72,33844.0,37.9449,37.9623,37.9363,37.9363,33844.0
2017-05-02 14:40:00,43.72,43.73,43.71,43.72,40245.0,37.9363,37.9449,37.9276,37.9363,40245.0
2017-05-02 14:45:00,43.71,43.72,43.68,43.69,28029.0,37.9276,37.9363,37.9016,37.9102,28029.0
2017-05-02 14:50:00,43.69,43.69,43.63,43.63,79979.0,37.9102,37.9102,37.8582,37.8582,79979.0
2017-05-02 14:55:00,43.63,43.66,43.63,43.65,80952.0,37.8582,37.8842,37.8582,37.8755,80952.0
2017-05-02 15:00:00,43.65,43.65,43.62,43.63,28797.0,37.8755,37.8755,37.8495,37.8582,28797.0
2017-05-02 15:05:00,43.62,43.66,43.62,43.66,93657.0,37.8495,37.8842,37.8495,37.8842,93657.0
2017-05-02 15:10:00,43.66,43.66,43.64,43.66,32650.0,37.8842,37.8842,37.8668,37.8842,32650.0
2017-05-02 15:15:00,43.66,43.66,43.64,43.64,25485.0,37.8842,37.8842,37.8668,37.8668,25485.0
2017-05-02 15:20:00,43.64,43.67,43.64,43.66,61323.0,37.8668,37.8929,37.8668,37.8842,61323.0
2017-05-02 15:25:00,43.67,43.67,43.66,43.66,26405.0,37.8929,37.8929,37.8842,37.8842,26405.0
2017-05-02 15:30:00,43.66,43.67,43.64,43.66,74670.0,37.8842,37.8929,37.8668,37.8842,74670.0
2017-05-02 15:35:00,43.66,43.67,43.66,43.66,59599.0,37.8842,37.8929,37.8842,37.8842,59599.0
2017-05-02 15:40:00,43.66,43.7,43.66,43.7,117158.0,37.8842,37.9189,37.8842,37.9189,117158.0
2017-05-02 15:45:00,43.7,43.7,43.65,43.66,90326.0,37.9189,37.9189,37.8755,37.8842,90326.0
2017-05-02 15:50:00,43.66,43.68,43.65,43.65,193882.0,37.8842,37.9016,37.8755,37.8755,193882.0
2017-05-02 15:55:00,43.66,43.66,43.58,43.6,669051.0,37.8842,37.8842,37.8148,37.8321,669051.0
2017-05-03 09:30:00,43.61,43.62,43.51,43.61,125588.0,37.8408,37.8495,37.754,37.8408,125588.0
2017-05-03 09:35:00,43.61,43.69,43.59,43.59,126073.0,37.8408,37.9102,37.8235,37.8235,126073.0
2017-05-03 09:40:00,43.59,43.66,43.55,43.65,72508.0,37.8235,37.8842,37.7888,37.8755,72508.0
2017-05-03 09:45:00,43.65,43.65,43.58,43.62,50893.0,37.8755,37.8755,37.8148,37.8495,50893.0
2017-05-03 09:50:00,43.62,43.63,43.59,43.6,37671.0,37.8495,37.8582,37.8235,37.8321,37671.0
2017-05-03 09:55:00,43.6,43.62,43.56,43.57,24736.0,37.8321,37.8495,37.7974,37.8061,24736.0
2017-05-03 10:00:00,43.58,43.63,43.53,43.58,88058.0,37.8148,37.8582,37.7714,37.8148,88058.0
2017-05-03 10:05:00,43.58,43.6,43.54,43.54,41674.0,37.8148,37.8321,37.7801,37.7801,41674.0
2017-05-03 10:10:00,43.55,43.56,43.53,43.53,21215.0,37.7888,37.7974,37.7714,37.7714,21215.0
2017-05-03 10:15:00,43.53,43.56,43.51,43.56,23281.0,37.7714,37.7974,37.754,37.7974,23281.0
2017-05-03 10:20:00,43.56,43.56,43.5,43.54,22726.0,37.7974,37.7974,37.7454,37.7801,22726.0
2017-05-03 10:25:00,43.53,43.57,43.52,43.55,13859.0,37.7714,37.8061,37.7627,37.7888,13859.0
2017-05-03 10:30:00,43.55,43.57,43.52,43.55,23962.0,37.7888,37.8061,37.7627,37.7888,23962.0
2017-05-03 10:35:00,43.55,43.56,43.53,43.53,42122.0,37.7888,37.7974,37.7714,37.7714,42122.0
2017-05-03 10:40:00,43.52,43.53,43.52,43.53,10488.0,37.7627,37.7714,37.7627,37.7714,10488.0
2017-05-03 10:45:00,43.53,43.57,43.51,43.52,77202.0,37.7714,37.8061,37.754,37.7627,77202.0
2017-05-03 10:50:00,43.53,43.53,43.5,43.51,54073.0,37.7714,37.7714,37.7454,37.754,54073.0
2017-05-03 10:55:00,43.5,43.51,43.49,43.51,31057.0,37.7454,37.754,37.7367,37.754,31057.0
2017-05-03 11:00:00,43.51,43.61,43.51,43.61,56559.0,37.754,37.8408,37.754,37.8408,56559.0
2017-05-03 11:05:00,43.61,43.63,43.59,43.62,30384.0,37.8408,37.8582,37.8235,37.8495,30384.0
2017-05-03 11:10:00,43.62,43.62,43.59,43.6,22601.0,37.8495,37.8495,37.8235,37.8321,22601.0
2017-05-03 11:15:00,43.6,43.65,43.6,43.64,25986.0,37.8321,37.8755,37.8321,37.8668,25986.0
2017-05-03 11:20:00,43.64,43.66,43.61,43.66,25775.0,37.8668,37.8842,37.8408,37.8842,25775.0
2017-05-03 11:25:00,43.66,43.67,43.64,43.66,28705.0,37.8842,37.8929,37.8668,37.8842,28705.0
2017-05-03 11:30:00,43.65,43.67,43.64,43.65,22908.0,37.8755,37.8929,37.8668,37.8755,22908.0
2017-05-03 11:35:00,43.65,43.7,43.64,43.7,35001.0,37.8755,37.9189,37.8668,37.9189,35001.0
2017-05-03 11:40:00,43.7,43.71,43.67,43.68,18773.0,37.9189,37.9276,37.8929,37.9016,18773.0
2017-05-03 11:45:00,43.67,43.69,43.65,43.69,33365.0,37.8929,37.9102,37.8755,37.9102,33365.0
2017-05-03 11:50:00,43.69,43.69,43.67,43.68,22849.0,37.9102,37.9102,37.8929,37.9016,22849.0
2017-05-03 11:55:00,43.68,43.68,43.64,43.65,59102.0,37.9016,37.9016,37.8668,37.8755,59102.0
2017-05-03 12:00:00,43.65,43.65,43.59,43.62,48452.0,37.8755,37.8755,37.8235,37.8495,48452.0
2017-05-03 12:05:00,43.62,43.68,43.61,43.68,30684.0,37.8495,37.9016,37.8408,37.9016,30684.0
2017-05-03 12:10:00,43.68,43.68,43.65,43.66,20673.0,37.9016,37.9016,37.8755,37.8842,20673.0
2017-05-03 12:15:00,43.66,43.66,43.64,43.65,23447.0,37.8842,37.8842,37.8668,37.8755,23447.0
2017-05-03 12:20:00,43.65,43.68,43.64,43.68,18351.0,37.8755,37.9016,37.8668,37.9016,18351.0
2017-05-03 12:25:00,43.68,43.69,43.65,43.66,32951.0,37.9016,37.9102,37.8755,37.8842,32951.0
2017-05-03 12:30:00,43.66,43.67,43.66,43.66,10616.0,37.8842,37.8929,37.8842,37.8842,10616.0
2017-05-03 12:35:00,43.66,43.68,43.65,43.68,18531.0,37.8842,37.9016,37.8755,37.9016,18531.0
2017-05-03 12:40:00,43.68,43.69,43.66,43.66,30302.0,37.9016,37.9102,37.8842,37.8842,30302.0
2017-05-03 12:45:00,43.66,43.68,43.65,43.66,21878.0,37.8842,37.9016,37.8755,37.8842,21878.0
2017-05-03 12:50:00,43.66,43.67,43.64,43.67,19734.0,37.8842,37.8929,37.8668,37.8929,19734.0
2017-05-03 12:55:00,43.66,43.68,43.66,43.68,14933.0,37.8842,37.9016,37.8842,37.9016,14933.0
2017-05-03 13:00:00,43.68,43.7,43.67,43.7,19842.0,37.9016,37.9189,37.8929,37.9189,19842.0
2017-05-03 13:05:00,43.69,43.7,43.68,43.7,54832.0,37.9102,37.9189,37.9016,37.9189,54832.0
2017-05-03 13:10:00,43.69,43.7,43.69,43.69,25519.0,37.9102,37.9189,37.9102,37.9102,25519.0
2017-05-03 13:15:00,43.69,43.7,43.69,43.7,9342.0,37.9102,37.9189,37.9102,37.9189,9342.0
2017-05-03 13:20:00,43.7,43.71,43.69,43.69,49185.0,37.9189,37.9276,37.9102,37.9102,49185.0
2017-05-03 13:25:00,43.7,43.71,43.69,43.7,97703.0,37.9189,37.9276,37.9102,37.9189,97703.0
2017-05-03 13:30:00,43.7,43.73,43.69,43.73,48805.0,37.9189,37.9449,37.9102,37.9449,48805.0
2017-05-03 13:35:00,43.72,43.73,43.72,43.73,32878.0,37.9363,37.9449,37.9363,37.9449,32878.0
2017-05-03 13:40:00,43.73,43.74,43.71,43.74,28938.0,37.9449,37.9536,37.9276,37.9536,28938.0
2017-05-03 13:45:00,43.73,43.74,43.72,43.73,53830.0,37.9449,37.9536,37.9363,37.9449,53830.0
2017-05-03 13:50:00,43.73,43.75,43.72,43.75,40667.0,37.9449,37.9623,37.9363,37.9623,40667.0
2017-05-03 13:55:00,43.74,43.75,43.73,43.74,33802.0,37.9536,37.9623,37.9449,37.9536,33802.0
2017-05-03 14:00:00,43.74,43.75,43.7,43.71,68172.0,37.9536,37.9623,37.9189,37.9276,68172.0
2017-05-03 14:05:00,43.71,43.75,43.71,43.75,60004.0,37.9276,37.9623,37.9276,37.9623,60004.0
2017-05-03 14:10:00,43.74,43.75,43.72,43.73,39173.0,37.9536,37.9623,37.9363,37.9449,39173.0
2017-05-03 14:15:00,43.73,43.74,43.66,43.66,52176.0,37.9449,37.9536,37.8842,37.8842,52176.0
2017-05-03 14:20:00,43.67,43.71,43.66,43.71,24598.0,37.8929,37.9276,37.8842,37.9276,24598.0
2017-05-03 14:25:00,43.71,43.72,43.69,43.7,38280.0,37.9276,37.9363,37.9102,37.9189,38280.0
2017-05-03 14:30:00,43.7,43.71,43.69,43.71,35673.0,37.9189,37.9276,37.9102,37.9276,35673.0
2017-05-03 14:35:00,43.7,43.71,43.66,43.66,19501.0,37.9189,37.9276,37.8842,37.8842,19501.0
2017-05-03 14:40:00,43.66,43.72,43.66,43.71,24532.0,37.8842,37.9363,37.8842,37.9276,24532.0
2017-05-03 14:45:00,43.71,43.71,43.68,43.69,23121.0,37.9276,37.9276,37.9016,37.9102,23121.0
2017-05-03 14:50:00,43.69,43.7,43.68,43.69,18834.0,37.9102,37.9189,37.9016,37.9102,18834.0
2017-05-03 14:55:00,43.69,43.7,43.68,43.7,24137.0,37.9102,37.9189,37.9016,37.9189,24137.0
2017-05-03 15:00:00,43.69,43.73,43.68,43.73,74219.0,37.9102,37.9449,37.9016,37.9449,74219.0
2017-05-03 15:05:00,43.72,43.73,43.7,43.7,38989.0,37.9363,37.9449,37.9189,37.9189,38989.0
2017-05-03 15:10:00,43.71,43.71,43.7,43.7,35826.0,37.9276,37.9276,37.9189,37.9189,35826.0
2017-05-03 15:15:00,43.7,43.71,43.69,43.71,36597.0,37.9189,37.9276,37.9102,37.9276,36597.0
2017-05-03 15:20:00,43.71,43.74,43.71,43.74,21013.0,37.9276,37.9536,37.9276,37.9536,21013.0
2017-05-03 15:25:00,43.74,43.74,43.71,43.73,49002.0,37.9536,37.9536,37.9276,37.9449,49002.0
2017-05-03 15:30:00,43.73,43.75,43.72,43.74,71779.0,37.9449,37.9623,37.9363,37.9536,71779.0
2017-05-03 15:35:00,43.74,43.75,43.71,43.71,69577.0,37.9536,37.9623,37.9276,37.9276,69577.0
2017-05-03 15:40:00,43.71,43.72,43.71,43.71,82669.0,37.9276,37.9363,37.9276,37.9276,82669.0
2017-05-03 15:45:00,43.71,43.74,43.71,43.73,156220.0,37.9276,37.9536,37.9276,37.9449,156220.0
2017-05-03 15:50:00,43.73,43.74,43.71,43.73,152144.0,37.9449,37.9536,37.9276,37.9449,152144.0
2017-05-03 15:55:00,43.73,43.74,43.69,43.7,425725.0,37.9449,37.9536,37.9102,37.9189,425725.0
2017-05-04 09:30:00,43.75,44.0,43.72,43.93,212083.0,37.9623,38.1792,37.9363,38.1185,212083.0
2017-05-04 09:35:00,43.93,44.01,43.93,44.01,130084.0,38.1185,38.1879,38.1185,38.1879,130084.0
2017-05-04 09:40:00,44.01,44.07,43.99,44.06,101844.0,38.1879,38.24,38.1705,38.2313,101844.0
2017-05-04 09:45:00,44.05,44.06,43.96,43.96,73881.0,38.2226,38.2313,38.1445,38.1445,73881.0
2017-05-04 09:50:00,43.95,43.99,43.93,43.94,41143.0,38.1358,38.1705,38.1185,38.1272,41143.0
2017-05-04 09:55:00,43.94,43.99,43.94,43.98,24482.0,38.1272,38.1705,38.1272,38.1619,24482.0
2017-05-04 10:00:00,43.98,43.98,43.87,43.93,45979.0,38.1619,38.1619,38.0664,38.1185,45979.0
2017-05-04 10:05:00,43.94,44.01,43.92,44.0,110601.0,38.1272,38.1879,38.1098,38.1792,110601.0
2017-05-04 10:10:00,43.99,44.0,43.96,43.98,40942.0,38.1705,38.1792,38.1445,38.1619,40942.0
2017-05-04 10:15:00,43.98,44.0,43.97,44.0,34715.0,38.1619,38.1792,38.1532,38.1792,34715.0
2017-05-04 10:20:00,43.99,44.05,43.99,44.03,51002.0,38.1705,38.2226,38.1705,38.2053,51002.0
2017-05-04 10:25:00,44.04,44.07,44.04,44.06,28721.0,38.2139,38.24,38.2139,38.2313,28721.0
2017-05-04 10:30:00,44.07,44.08,44.05,44.07,35913.0,38.24,38.2486,38.2226,38.24,35913.0
2017-05-04 10:35:00,44.07,44.08,44.06,44.07,28250.0,38.24,38.2486,38.2313,38.24,28250.0
2017-05-04 10:40:00,44.08,44.1,44.06,44.09,60485.0,38.2486,38.266,38.2313,38.2573,60485.0
2017-05-04 10:45:00,44.09,44.11,44.08,44.08,66051.0,38.2573,38.2747,38.2486,38.2486,66051.0
2017-05-04 10:50:00,44.09,44.1,44.06,44.07,61992.0,38.2573,38.266,38.2313,38.24,61992.0
2017-05-04 10:55:00,44.07,44.12,44.06,44.12,59093.0,38.24,38.2834,38.2313,38.2834,59093.0
2017-05-04 11:00:00,44.12,44.12,44.09,44.1,31463.0,38.2834,38.2834,38.2573,38.266,31463.0
2017-05-04 11:05:00,44.09,44.1,44.08,44.08,32320.0,38.2573,38.266,38.2486,38.2486,32320.0
2017-05-04 11:10:00,44.09,44.09,44.08,44.08,9701.0,38.2573,38.2573,38.2486,38.2486,9701.0
2017-05-04 11:15:00,44.09,44.1,44.06,44.1,48583.0,38.2573,38.266,38.2313,38.266,48583.0
2017-05-04 11:20:00,44.09,44.12,44.09,44.12,15625.0,38.2573,38.2834,38.2573,38.2834,15625.0
2017-05-04 11:25:00,44.12,44.12,44.11,44.12,25113.0,38.2834,38.2834,38.2747,38.2834,25113.0
2017-05-04 11:30:00,44.12,44.19,44.11,44.19,142680.0,38.2834,38.3441,38.2747,38.3441,142680.0
2017-05-04 11:35:00,44.18,44.28,44.18,44.27,123262.0,38.3354,38.4222,38.3354,38.4135,123262.0
2017-05-04 11:40:00,44.27,44.35,44.27,44.34,92581.0,38.4135,38.4829,38.4135,38.4742,92581.0
2017-05-04 11:45:00,44.34,44.42,44.33,44.41,169719.0,38.4742,38.5437,38.4656,38.535,169719.0
2017-05-04 11:50:00,44.41,44.48,44.4,44.45,151484.0,38.535,38.5957,38.5263,38.5697,151484.0
2017-05-04 11:55:00,44.45,44.46,44.33,44.41,181970.0,38.5697,38.5784,38.4656,38.535,181970.0
2017-05-04 12:00:00,44.41,44.41,44.29,44.3,117421.0,38.535,38.535,38.4309,38.4395,117421.0
2017-05-04 12:05:00,44.3,44.35,44.29,44.34,70986.0,38.4395,38.4829,38.4309,38.4742,70986.0
2017-05-04 12:10:00,44.34,44.35,44.32,44.33,87472.0,38.4742,38.4829,38.4569,38.4656,87472.0
2017-05-04 12:15:00,44.33,44.35,44.31,44.33,117637.0,38.4656,38.4829,38.4482,38.4656,117637.0
2017-05-04 12:20:00,44.33,44.41,44.32,44.41,95720.0,38.4656,38.535,38.4569,38.535,95720.0
2017-05-04 12:25:00,44.41,44.43,44.4,44.42,63694.0,38.535,38.5523,38.5263,38.5437,63694.0
2017-05-04 12:30:00,44.42,44.42,44.4,44.41,22508.0,38.5437,38.5437,38.5263,38.535,22508.0
2017-05-04 12:35:00,44.4,44.47,44.4,44.46,80659.0,38.5263,38.587,38.5263,38.5784,80659.0
2017-05-04 12:40:00,44.47,44.5,44.46,44.48,66181.0,38.587,38.6131,38.5784,38.5957,66181.0
2017-05-04 12:45:00,44.48,44.5,44.47,44.47,79554.0,38.5957,38.6131,38.587,38.587,79554.0
2017-05-04 12:50:00,44.48,44.55,44.47,44.54,94445.0,38.5957,38.6565,38.587,38.6478,94445.0
2017-05-04 12:55:00,44.54,44.55,44.51,44.55,54281.0,38.6478,38.6565,38.6218,38.6565,54281.0
2017-05-04 13:00:00,44.55,44.55,44.52,44.53,52383.0,38.6565,38.6565,38.6304,38.6391,52383.0
2017-05-04 13:05:00,44.52,44.54,44.5,44.54,58546.0,38.6304,38.6478,38.6131,38.6478,58546.0
2017-05-04 13:10:00,44.54,44.55,44.51,44.51,48564.0,38.6478,38.6565,38.6218,38.6218,48564.0
2017-05-04 13:15:00,44.51,44.52,44.46,44.47,26484.0,38.6218,38.6304,38.5784,38.587,26484.0
2017-05-04 13:20:00,44.46,44.47,44.44,44.46,28349.0,38.5784,38.587,38.561,38.5784,28349.0
2017-05-04 13:25:00,44.45,44.46,44.44,44.45,13160.0,38.5697,38.5784,38.561,38.5697,13160.0
2017-05-04 13:30:00,44.45,44.47,44.43,44.44,52228.0,38.5697,38.587,38.5523,38.561,52228.0
2017-05-04 13:35:00,44.44,44.44,44.41,44.41,34112.0,38.561,38.561,38.535,38.535,34112.0
2017-05-04 13:40:00,44.42,44.42,44.37,44.38,26616.0,38.5437,38.5437,38.5003,38.509,26616.0
2017-05-04 13:45:00,44.39,44.47,44.38,44.47,52042.0,38.5176,38.587,38.509,38.587,52042.0
2017-05-04 13:50:00,44.47,44.48,44.45,44.47,49463.0,38.587,38.5957,38.5697,38.587,49463.0
2017-05-04 13:55:00,44.47,44.48,44.46,44.48,38316.0,38.587,38.5957,38.5784,38.5957,38316.0
2017-05-04 14:00:00,44.47,44.5,44.47,44.5,36421.0,38.587,38.6131,38.587,38.6131,36421.0
2017-05-04 14:05:00,44.49,44.5,44.48,44.48,17817.0,38.6044,38.6131,38.5957,38.5957,17817.0
2017-05-04 14:10:00,44.48,44.49,44.46,44.48,68889.0,38.5957,38.6044,38.5784,38.5957,68889.0
2017-05-04 14:15:00,44.48,44.54,44.47,44.48,98759.0,38.5957,38.6478,38.587,38.5957,98759.0
2017-05-04 14:20:00,44.48,44.49,44.4,44.47,63235.0,38.5957,38.6044,38.5263,38.587,63235.0
2017-05-04 14:25:00,44.46,44.49,44.46,44.46,31696.0,38.5784,38.6044,38.5784,38.5784,31696.0
2017-05-04 14:30:00,44.47,44.5,44.46,44.48,107697.0,38.587,38.6131,38.5784,38.5957,107697.0
2017-05-04 14:35:00,44.48,44.49,44.46,44.49,41079.0,38.5957,38.6044,38.5784,38.6044,41079.0
2017-05-04 14:40:00,44.49,44.52,44.48,44.52,81236.0,38.6044,38.6304,38.5957,38.6304,81236.0
2017-05-04 14:45:00,44.51,44.52,44.51,44.51,14017.0,38.6218,38.6304,38.6218,38.6218,14017.0
2017-05-04 14:50:00,44.51,44.52,44.42,44.42,31010.0,38.6218,38.6304,38.5437,38.5437,31010.0
2017-05-04 14:55:00,44.42,44.46,44.42,44.43,40263.0,38.5437,38.5784,38.5437,38.5523,40263.0
2017-05-04 15:00:00,44.43,44.45,44.41,44.45,32858.0,38.5523,38.5697,38.535,38.5697,32858.0
2017-05-04 15:05:00,44.45,44.46,44.43,44.44,53664.0,38.5697,38.5784,38.5523,38.561,53664.0
2017-05-04 15:10:00,44.44,44.46,44.42,44.46,63960.0,38.561,38.5784,38.5437,38.5784,63960.0
2017-05-04 15:15:00,44.45,44.47,44.45,44.47,29108.0,38.5697,38.587,38.5697,38.587,29108.0
2017-05-04 15:20:00,44.47,44.49,44.46,44.49,66573.0,38.587,38.6044,38.5784,38.6044,66573.0
2017-05-04 15:25:00,44.48,44.51,44.48,44.5,76473.0,38.5957,38.6218,38.5957,38.6131,76473.0
2017-05-04 15:30:00,44.5,44.5,44.47,44.48,105755.0,38.6131,38.6131,38.587,38.5957,105755.0
2017-05-04 15:35:00,44.48,44.51,44.47,44.51,104877.0,38.5957,38.6218,38.587,38.6218,104877.0
2017-05-04 15:40:00,44.51,44.54,44.5,44.54,93067.0,38.6218,38.6478,38.6131,38.6478,93067.0
2017-05-04 15:45:00,44.54,44.57,44.54,44.55,156007.0,38.6478,38.6738,38.6478,38.6565,156007.0
2017-05-04 15:50:00,44.55,44.57,44.55,44.55,208126.0,38.6565,38.6738,38.6565,38.6565,208126.0
2017-05-04 15:55:00,44.55,44.59,44.55,44.59,346850.0,38.6565,38.6912,38.6565,38.6912,346850.0
2017-05-05 09:30:00,44.58,44.6,44.53,44.53,89133.0,38.6825,38.6999,38.6391,38.6391,89133.0
2017-05-05 09:35:00,44.54,44.58,44.52,44.55,59603.0,38.6478,38.6825,38.6304,38.6565,59603.0
2017-05-05 09:40:00,44.56,44.57,44.48,44.49,77492.0,38.6651,38.6738,38.5957,38.6044,77492.0
2017-05-05 09:45:00,44.49,44.55,44.49,44.54,88396.0,38.6044,38.6565,38.6044,38.6478,88396.0
2017-05-05 09:50:00,44.54,44.61,44.51,44.61,127168.0,38.6478,38.7085,38.6218,38.7085,127168.0
2017-05-05 09:55:00,44.61,44.61,44.55,44.55,76244.0,38.7085,38.7085,38.6565,38.6565,76244.0
2017-05-05 10:00:00,44.55,44.6,44.54,44.57,79865.0,38.6565,38.6999,38.6478,38.6738,79865.0
2017-05-05 10:05:00,44.57,44.6,44.56,44.58,57531.0,38.6738,38.6999,38.6651,38.6825,57531.0
2017-05-05 10:10:00,44.57,44.59,44.55,44.57,71728.0,38.6738,38.6912,38.6565,38.6738,71728.0
2017-05-05 10:15:00,44.56,44.64,44.56,44.64,66175.0,38.6651,38.7346,38.6651,38.7346,66175.0
2017-05-05 10:20:00,44.63,44.66,44.62,44.64,40105.0,38.7259,38.7519,38.7172,38.7346,40105.0
2017-05-05 10:25:00,44.64,44.66,44.61,44.64,64185.0,38.7346,38.7519,38.7085,38.7346,64185.0
2017-05-05 10:30:00,44.64,44.64,44.61,44.62,69829.0,38.7346,38.7346,38.7085,38.7172,69829.0
2017-05-05 10:35:00,44.62,44.63,44.61,44.62,67322.0,38.7172,38.7259,38.7085,38.7172,67322.0
2017-05-05 10:40:00,44.63,44.63,44.6,44.61,90175.0,38.7259,38.7259,38.6999,38.7085,90175.0
2017-05-05 10:45:00,44.61,44.63,44.61,44.63,40930.0,38.7085,38.7259,38.7085,38.7259,40930.0
2017-05-05 10:50:00,44.62,44.66,44.61,44.65,68815.0,38.7172,38.7519,38.7085,38.7432,68815.0
2017-05-05 10:55:00,44.65,44.65,44.6,44.62,62146.0,38.7432,38.7432,38.6999,38.7172,62146.0
2017-05-05 11:00:00,44.61,44.66,44.59,44.63,111938.0,38.7085,38.7519,38.6912,38.7259,111938.0
2017-05-05 11:05:00,44.63,44.64,44.61,44.63,134514.0,38.7259,38.7346,38.7085,38.7259,134514.0
2017-05-05 11:10:00,44.63,44.64,44.62,44.63,80382.0,38.7259,38.7346,38.7172,38.7259,80382.0
2017-05-05 11:15:00,44.63,44.63,44.61,44.62,86674.0,38.7259,38.7259,38.7085,38.7172,86674.0
2017-05-05 11:20:00,44.62,44.63,44.61,44.63,74751.0,38.7172,38.7259,38.7085,38.7259,74751.0
2017-05-05 11:25:00,44.63,44.65,44.62,44.65,83931.0,38.7259,38.7432,38.7172,38.7432,83931.0
2017-05-05 11:30:00,44.65,44.65,44.62,44.63,89488.0,38.7432,38.7432,38.7172,38.7259,89488.0
2017-05-05 11:35:00,44.63,44.64,44.62,44.63,130882.0,38.7259,38.7346,38.7172,38.7259,130882.0
2017-05-05 11:40:00,44.63,44.66,44.62,44.65,70039.0,38.7259,38.7519,38.7172,38.7432,70039.0
2017-05-05 11:45:00,44.65,44.65,44.64,44.65,40518.0,38.7432,38.7432,38.7346,38.7432,40518.0
2017-05-05 11:50:00,44.65,44.68,44.64,44.67,83354.0,38.7432,38.7693,38.7346,38.7606,83354.0
2017-05-05 11:55:00,44.68,44.69,44.67,44.68,110947.0,38.7693,38.7779,38.7606,38.7693,110947.0
2017-05-05 12:00:00,44.68,44.68,44.64,44.65,74575.0,38.7693,38.7693,38.7346,38.7432,74575.0
2017-05-05 12:05:00,44.65,44.66,44.64,44.64,60712.0,38.7432,38.7519,38.7346,38.7346,60712.0
2017-05-05 12:10:00,44.65,44.66,44.64,44.65,57819.0,38.7432,38.7519,38.7346,38.7432,57819.0
2017-05-05 12:15:00,44.65,44.66,44.64,44.65,73272.0,38.7432,38.7519,38.7346,38.7432,73272.0
2017-05-05 12:20:00,44.65,44.65,44.63,44.64,63714.0,38.7432,38.7432,38.7259,38.7346,63714.0
2017-05-05 12:25:00,44.64,44.66,44.63,44.65,88470.0,38.7346,38.7519,38.7259,38.7432,88470.0
2017-05-05 12:30:00,44.65,44.65,44.58,44.59,141245.0,38.7432,38.7432,38.6825,38.6912,141245.0
2017-05-05 12:35:00,44.59,44.6,44.56,44.59,51177.0,38.6912,38.6999,38.6651,38.6912,51177.0
2017-05-05 12:40:00,44.58,44.6,44.58,44.59,32152.0,38.6825,38.6999,38.6825,38.6912,32152.0
2017-05-05 12:45:00,44.59,44.59,44.57,44.58,37381.0,38.6912,38.6912,38.6738,38.6825,37381.0
2017-05-05 12:50:00,44.58,44.58,44.55,44.57,62929.0,38.6825,38.6825,38.6565,38.6738,62929.0
2017-05-05 12:55:00,44.57,44.57,44.52,44.54,44686.0,38.6738,38.6738,38.6304,38.6478,44686.0
2017-05-05 13:00:00,44.54,44.55,44.53,44.55,20847.0,38.6478,38.6565,38.6391,38.6565,20847.0
2017-05-05 13:05:00,44.55,44.56,44.54,44.55,40030.0,38.6565,38.6651,38.6478,38.6565,40030.0
2017-05-05 13:10:00,44.55,44.55,44.54,44.54,41713.0,38.6565,38.6565,38.6478,38.6478,41713.0
2017-05-05 13:15:00,44.54,44.56,44.53,44.55,40741.0,38.6478,38.6651,38.6391,38.6565,40741.0
2017-05-05 13:20:00,44.56,44.56,44.54,44.55,34814.0,38.6651,38.6651,38.6478,38.6565,34814.0
2017-05-05 13:25:00,44.55,44.56,44.53,44.54,36957.0,38.6565,38.6651,38.6391,38.6478,36957.0
2017-05-05 13:30:00,44.54,44.55,44.53,44.55,44272.0,38.6478,38.6565,38.6391,38.6565,44272.0
2017-05-05 13:35:00,44.55,44.56,44.54,44.55,28444.0,38.6565,38.6651,38.6478,38.6565,28444.0
2017-05-05 13:40:00,44.55,44.56,44.54,44.55,31647.0,38.6565,38.6651,38.6478,38.6565,31647.0
2017-05-05 13:45:00,44.55,44.56,44.54,44.56,24419.0,38.6565,38.6651,38.6478,38.6651,24419.0
2017-05-05 13:50:00,44.55,44.56,44.55,44.55,18916.0,38.6565,38.6651,38.6565,38.6565,18916.0
2017-05-05 13:55:00,44.55,44.56,44.54,44.54,23244.0,38.6565,38.6651,38.6478,38.6478,23244.0
2017-05-05 14:00:00,44.55,44.59,44.54,44.57,37099.0,38.6565,38.6912,38.6478,38.6738,37099.0
2017-05-05 14:05:00,44.58,44.58,44.56,44.56,19051.0,38.6825,38.6825,38.6651,38.6651,19051.0
2017-05-05 14:10:00,44.57,44.57,44.55,44.55,63112.0,38.6738,38.6738,38.6565,38.6565,63112.0
2017-05-05 14:15:00,44.55,44.57,44.53,44.54,43240.0,38.6565,38.6738,38.6391,38.6478,43240.0
2017-05-05 14:20:00,44.53,44.55,44.52,44.54,53405.0,38.6391,38.6565,38.6304,38.6478,53405.0
2017-05-05 14:25:00,44.54,44.54,44.52,44.54,48079.0,38.6478,38.6478,38.6304,38.6478,48079.0
2017-05-05 14:30:00,44.54,44.55,44.53,44.55,28212.0,38.6478,38.6565,38.6391,38.6565,28212.0
2017-05-05 14:35:00,44.55,44.56,44.54,44.55,29920.0,38.6565,38.6651,38.6478,38.6565,29920.0
2017-05-05 14:40:00,44.55,44.56,44.54,44.56,48666.0,38.6565,38.6651,38.6478,38.6651,48666.0
2017-05-05 14:45:00,44.56,44.6,44.55,44.59,43008.0,38.6651,38.6999,38.6565,38.6912,43008.0
2017-05-05 14:50:00,44.59,44.62,44.58,44.61,36210.0,38.6912,38.7172,38.6825,38.7085,36210.0
2017-05-05 14:55:00,44.61,44.61,44.57,44.57,32637.0,38.7085,38.7085,38.6738,38.6738,32637.0
2017-05-05 15:00:00,44.57,44.58,44.56,44.57,47761.0,38.6738,38.6825,38.6651,38.6738,47761.0
2017-05-05 15:05:00,44.57,44.59,44.56,44.58,41621.0,38.6738,38.6912,38.6651,38.6825,41621.0
2017-05-05 15:10:00,44.58,44.58,44.56,44.57,66632.0,38.6825,38.6825,38.6651,38.6738,66632.0
2017-05-05 15:15:00,44.56,44.57,44.56,44.57,47171.0,38.6651,38.6738,38.6651,38.6738,47171.0
2017-05-05 15:20:00,44.57,44.57,44.56,44.56,29203.0,38.6738,38.6738,38.6651,38.6651,29203.0
2017-05-05 15:25:00,44.56,44.57,44.56,44.57,40406.0,38.6651,38.6738,38.6651,38.6738,40406.0
2017-05-05 15:30:00,44.57,44.6,44.56,44.59,87888.0,38.6738,38.6999,38.6651,38.6912,87888.0
2017-05-05 15:35:00,44.59,44.61,44.59,44.6,80273.0,38.6912,38.7085,38.6912,38.6999,80273.0
2017-05-05 15:40:00,44.59,44.61,44.59,44.6,96970.0,38.6912,38.7085,38.6912,38.6999,96970.0
2017-05-05 15:45:00,44.61,44.61,44.6,44.61,104695.0,38.7085,38.7085,38.6999,38.7085,104695.0
2017-05-05 15:50:00,44.6,44.61,44.59,44.6,193413.0,38.6999,38.7085,38.6912,38.6999,193413.0
2017-05-05 15:55:00,44.61,44.64,44.6,44.63,232722.0,38.7085,38.7346,38.6999,38.7259,232722.0
2017-05-08 09:30:00,44.7,44.9,44.64,44.73,196366.0,38.7866,38.9602,38.7346,38.8127,196366.0
2017-05-08 09:35:00,44.71,44.78,44.66,44.68,79076.0,38.7953,38.856,38.7519,38.7693,79076.0
2017-05-08 09:40:00,44.68,44.72,44.64,44.7,100458.0,38.7693,38.804,38.7346,38.7866,100458.0
2017-05-08 09:45:00,44.71,44.78,44.67,44.77,103725.0,38.7953,38.856,38.7606,38.8474,103725.0
2017-05-08 09:50:00,44.77,44.83,44.76,44.77,102952.0,38.8474,38.8994,38.8387,38.8474,102952.0
2017-05-08 09:55:00,44.77,44.8,44.75,44.77,99083.0,38.8474,38.8734,38.83,38.8474,99083.0
2017-05-08 10:00:00,44.77,44.8,44.76,44.78,65793.0,38.8474,38.8734,38.8387,38.856,65793.0
2017-05-08 10:05:00,44.78,44.81,44.77,44.8,71142.0,38.856,38.8821,38.8474,38.8734,71142.0
2017-05-08 10:10:00,44.8,44.81,44.78,44.78,35602.0,38.8734,38.8821,38.856,38.856,35602.0
2017-05-08 10:15:00,44.79,44.8,44.77,44.79,55427.0,38.8647,38.8734,38.8474,38.8647,55427.0
2017-05-08 10:20:00,44.79,44.8,44.77,44.79,44573.0,38.8647,38.8734,38.8474,38.8647,44573.0
2017-05-08 10:25:00,44.79,44.81,44.77,44.79,73574.0,38.8647,38.8821,38.8474,38.8647,73574.0
2017-05-08 10:30:00,44.79,44.83,44.77,44.8,92785.0,38.8647,38.8994,38.8474,38.8734,92785.0
2017-05-08 10:35:00,44.79,44.84,44.79,44.83,101664.0,38.8647,38.9081,38.8647,38.8994,101664.0
2017-05-08 10:40:00,44.82,44.86,44.79,44.82,100291.0,38.8907,38.9255,38.8647,38.8907,100291.0
2017-05-08 10:45:00,44.82,44.85,44.8,44.81,86585.0,38.8907,38.9168,38.8734,38.8821,86585.0
2017-05-08 10:50:00,44.81,44.82,44.78,44.8,128156.0,38.8821,38.8907,38.856,38.8734,128156.0
2017-05-08 10:55:00,44.79,44.82,44.78,44.8,123557.0,38.8647,38.8907,38.856,38.8734,123557.0
2017-05-08 11:00:00,44.8,44.82,44.79,44.8,71012.0,38.8734,38.8907,38.8647,38.8734,71012.0
2017-05-08 11:05:00,44.8,44.82,44.79,44.79,54338.0,38.8734,38.8907,38.8647,38.8647,54338.0
2017-05-08 11:10:00,44.8,44.81,44.79,44.79,61247.0,38.8734,38.8821,38.8647,38.8647,61247.0
2017-05-08 11:15:00,44.79,44.81,44.79,44.8,82398.0,38.8647,38.8821,38.8647,38.8734,82398.0
2017-05-08 11:20:00,44.8,44.82,44.79,44.8,47320.0,38.8734,38.8907,38.8647,38.8734,47320.0
2017-05-08 11:25:00,44.8,44.81,44.78,44.79,62588.0,38.8734,38.8821,38.856,38.8647,62588.0
2017-05-08 11:30:00,44.79,44.82,44.79,44.8,60709.0,38.8647,38.8907,38.8647,38.8734,60709.0
2017-05-08 11:35:00,44.8,44.8,44.78,44.79,60017.0,38.8734,38.8734,38.856,38.8647,60017.0
2017-05-08 11:40:00,44.8,44.8,44.79,44.8,19392.0,38.8734,38.8734,38.8647,38.8734,19392.0
2017-05-08 11:45:00,44.8,44.8,44.79,44.79,34053.0,38.8734,38.8734,38.8647,38.8647,34053.0
2017-05-08 11:50:00,44.79,44.8,44.78,44.79,69022.0,38.8647,38.8734,38.856,38.8647,69022.0
2017-05-08 11:55:00,44.79,44.81,44.78,44.8,52062.0,38.8647,38.8821,38.856,38.8734,52062.0
2017-05-08 12:00:00,44.8,44.8,44.78,44.8,47452.0,38.8734,38.8734,38.856,38.8734,47452.0
2017-05-08 12:05:00,44.8,44.81,44.78,44.79,85228.0,38.8734,38.8821,38.856,38.8647,85228.0
2017-05-08 12:10:00,44.79,44.8,44.78,44.8,57160.0,38.8647,38.8734,38.856,38.8734,57160.0
2017-05-08 12:15:00,44.79,44.8,44.77,44.78,49087.0,38.8647,38.8734,38.8474,38.856,49087.0
2017-05-08 12:20:00,44.78,44.8,44.78,44.79,39506.0,38.856,38.8734,38.856,38.8647,39506.0
2017-05-08 12:25:00,44.79,44.8,44.77,44.79,70849.0,38.8647,38.8734,38.8474,38.8647,70849.0
2017-05-08 12:30:00,44.79,44.79,44.77,44.79,47523.0,38.8647,38.8647,38.8474,38.8647,47523.0
2017-05-08 12:35:00,44.78,44.8,44.78,44.79,38468.0,38.856,38.8734,38.856,38.8647,38468.0
2017-05-08 12:40:00,44.78,44.81,44.78,44.79,48076.0,38.856,38.8821,38.856,38.8647,48076.0
2017-05-08 12:45:00,44.78,44.79,44.78,44.79,14896.0,38.856,38.8647,38.856,38.8647,14896.0
2017-05-08 12:50:00,44.79,44.79,44.77,44.79,78599.0,38.8647,38.8647,38.8474,38.8647,78599.0
2017-05-08 12:55:00,44.78,44.79,44.78,44.78,13395.0,38.856,38.8647,38.856,38.856,13395.0
2017-05-08 13:00:00,44.78,44.79,44.77,44.78,82290.0,38.856,38.8647,38.8474,38.856,82290.0
2017-05-08 13:05:00,44.78,44.79,44.77,44.79,21400.0,38.856,38.8647,38.8474,38.8647,21400.0
2017-05-08 13:10:00,44.79,44.82,44.78,44.79,49743.0,38.8647,38.8907,38.856,38.8647,49743.0
2017-05-08 13:15:00,44.79,44.81,44.78,44.8,25892.0,38.8647,38.8821,38.856,38.8734,25892.0
2017-05-08 13:20:00,44.8,44.8,44.77,44.77,28046.0,38.8734,38.8734,38.8474,38.8474,28046.0
2017-05-08 13:25:00,44.77,44.78,44.76,44.77,46082.0,38.8474,38.856,38.8387,38.8474,46082.0
2017-05-08 13:30:00,44.77,44.77,44.76,44.77,21820.0,38.8474,38.8474,38.8387,38.8474,21820.0
2017-05-08 13:35:00,44.77,44.77,44.76,44.77,35904.0,38.8474,38.8474,38.8387,38.8474,35904.0
2017-05-08 13:40:00,44.77,44.78,44.76,44.78,78574.0,38.8474,38.856,38.8387,38.856,78574.0
2017-05-08 13:45:00,44.78,44.78,44.76,44.76,37420.0,38.856,38.856,38.8387,38.8387,37420.0
2017-05-08 13:50:00,44.77,44.79,44.76,44.78,30682.0,38.8474,38.8647,38.8387,38.856,30682.0
2017-05-08 13:55:00,44.77,44.78,44.77,44.78,19137.0,38.8474,38.856,38.8474,38.856,19137.0
2017-05-08 14:00:00,44.78,44.78,44.76,44.78,41436.0,38.856,38.856,38.8387,38.856,41436.0
2017-05-08 14:05:00,44.78,44.78,44.76,44.78,88198.0,38.856,38.856,38.8387,38.856,88198.0
2017-05-08 14:10:00,44.77,44.78,44.7,44.72,112963.0,38.8474,38.856,38.7866,38.804,112963.0
2017-05-08 14:15:00,44.72,44.73,44.69,44.7,94494.0,38.804,38.8127,38.7779,38.7866,94494.0
2017-05-08 14:20:00,44.7,44.71,44.69,44.69,61506.0,38.7866,38.7953,38.7779,38.7779,61506.0
2017-05-08 14:25:00,44.7,44.7,44.67,44.68,116666.0,38.7866,38.7866,38.7606,38.7693,116666.0
2017-05-08 14:30:00,44.67,44.69,44.67,44.68,57046.0,38.7606,38.7779,38.7606,38.7693,57046.0
2017-05-08 14:35:00,44.67,44.68,44.63,44.65,69089.0,38.7606,38.7693,38.7259,38.7432,69089.0
2017-05-08 14:40:00,44.65,44.66,44.64,44.66,52224.0,38.7432,38.7519,38.7346,38.7519,52224.0
2017-05-08 14:45:00,44.66,44.66,44.64,44.65,37421.0,38.7519,38.7519,38.7346,38.7432,37421.0
2017-05-08 14:50:00,44.65,44.66,44.64,44.65,66369.0,38.7432,38.7519,38.7346,38.7432,66369.0
2017-05-08 14:55:00,44.64,44.65,44.64,44.64,46106.0,38.7346,38.7432,38.7346,38.7346,46106.0
2017-05-08 15:00:00,44.64,44.65,44.64,44.64,50303.0,38.7346,38.7432,38.7346,38.7346,50303.0
2017-05-08 15:05:00,44.65,44.65,44.64,44.65,46895.0,38.7432,38.7432,38.7346,38.7432,46895.0
2017-05-08 15:10:00,44.65,44.66,44.64,44.66,43677.0,38.7432,38.7519,38.7346,38.7519,43677.0
2017-05-08 15:15:00,44.65,44.66,44.65,44.66,32413.0,38.7432,38.7519,38.7432,38.7519,32413.0
2017-05-08 15:20:00,44.65,44.66,44.65,44.66,39051.0,38.7432,38.7519,38.7432,38.7519,39051.0
2017-05-08 15:25:00,44.66,44.68,44.65,44.68,58531.0,38.7519,38.7693,38.7432,38.7693,58531.0
2017-05-08 15:30:00,44.68,44.68,44.66,44.68,95860.0,38.7693,38.7693,38.7519,38.7693,95860.0
2017-05-08 15:35:00,44.67,44.68,44.66,44.66,161049.0,38.7606,38.7693,38.7519,38.7519,161049.0
2017-05-08 15:40:00,44.67,44.67,44.64,44.65,126116.0,38.7606,38.7606,38.7346,38.7432,126116.0
2017-05-08 15:45:00,44.64,44.65,44.64,44.64,129670.0,38.7346,38.7432,38.7346,38.7346,129670.0
2017-05-08 15:50:00,44.65,44.66,44.64,44.66,169378.0,38.7432,38.7519,38.7346,38.7519,169378.0
2017-05-08 15:55:00,44.66,44.68,44.65,44.67,379423.0,38.7519,38.7693,38.7432,38.7606,379423.0
2017-05-09 09:30:00,44.7,44.72,44.58,44.68,104300.0,38.7866,38.804,38.6825,38.7693,104300.0
2017-05-09 09:35:00,44.67,44.7,44.61,44.66,68335.0,38.7606,38.7866,38.7085,38.7519,68335.0
2017-05-09 09:40:00,44.66,44.68,44.62,44.62,34337.0,38.7519,38.7693,38.7172,38.7172,34337.0
2017-05-09 09:45:00,44.63,44.7,44.63,44.68,41829.0,38.7259,38.7866,38.7259,38.7693,41829.0
2017-05-09 09:50:00,44.68,44.73,44.62,44.73,49131.0,38.7693,38.8127,38.7172,38.8127,49131.0
2017-05-09 09:55:00,44.73,44.73,44.65,44.7,26899.0,38.8127,38.8127,38.7432,38.7866,26899.0
2017-05-09 10:00:00,44.7,44.73,44.69,44.71,48391.0,38.7866,38.8127,38.7779,38.7953,48391.0
2017-05-09 10:05:00,44.71,44.73,44.68,44.69,81285.0,38.7953,38.8127,38.7693,38.7779,81285.0
2017-05-09 10:10:00,44.69,44.7,44.64,44.66,67180.0,38.7779,38.7866,38.7346,38.7519,67180.0
2017-05-09 10:15:00,44.66,44.7,44.65,44.69,31842.0,38.7519,38.7866,38.7432,38.7779,31842.0
2017-05-09 10:20:00,44.69,44.73,44.68,44.71,54332.0,38.7779,38.8127,38.7693,38.7953,54332.0
2017-05-09 10:25:00,44.71,44.71,44.69,44.71,22993.0,38.7953,38.7953,38.7779,38.7953,22993.0
2017-05-09 10:30:00,44.71,44.74,44.7,44.72,51797.0,38.7953,38.8213,38.7866,38.804,51797.0
2017-05-09 10:35:00,44.72,44.76,44.71,44.76,31848.0,38.804,38.8387,38.7953,38.8387,31848.0
2017-05-09 10:40:00,44.76,44.77,44.71,44.71,23610.0,38.8387,38.8474,38.7953,38.7953,23610.0
2017-05-09 10:45:00,44.71,44.73,44.7,44.7,51833.0,38.7953,38.8127,38.7866,38.7866,51833.0
2017-05-09 10:50:00,44.71,44.72,44.7,44.71,30229.0,38.7953,38.804,38.7866,38.7953,30229.0
2017-05-09 10:55:00,44.71,44.71,44.68,44.68,64908.0,38.7953,38.7953,38.7693,38.7693,64908.0
2017-05-09 11:00:00,44.69,44.7,44.67,44.69,25608.0,38.7779,38.7866,38.7606,38.7779,25608.0
2017-05-09 11:05:00,44.7,44.74,44.69,44.73,26092.0,38.7866,38.8213,38.7779,38.8127,26092.0
2017-05-09 11:10:00,44.73,44.74,44.72,44.74,11189.0,38.8127,38.8213,38.804,38.8213,11189.0
2017-05-09 11:15:00,44.74,44.75,44.71,44.72,68135.0,38.8213,38.83,38.7953,38.804,68135.0
2017-05-09 11:20:00,44.72,44.73,44.69,44.69,30628.0,38.804,38.8127,38.7779,38.7779,30628.0
2017-05-09 11:25:00,44.69,44.7,44.66,44.68,37542.0,38.7779,38.7866,38.7519,38.7693,37542.0
2017-05-09 11:30:00,44.68,44.72,44.66,44.72,26926.0,38.7693,38.804,38.7519,38.804,26926.0
2017-05-09 11:35:00,44.7,44.72,44.69,44.69,16608.0,38.7866,38.804,38.7779,38.7779,16608.0
2017-05-09 11:40:00,44.69,44.72,44.68,44.72,25856.0,38.7779,38.804,38.7693,38.804,25856.0
2017-05-09 11:45:00,44.72,44.72,44.7,44.71,128713.0,38.804,38.804,38.7866,38.7953,128713.0
2017-05-09 11:50:00,44.72,44.74,44.71,44.73,83937.0,38.804,38.8213,38.7953,38.8127,83937.0
2017-05-09 11:55:00,44.73,44.74,44.71,44.72,10124.0,38.8127,38.8213,38.7953,38.804,10124.0
2017-05-09 12:00:00,44.72,44.72,44.67,44.68,152928.0,38.804,38.804,38.7606,38.7693,152928.0
2017-05-09 12:05:00,44.68,44.69,44.67,44.69,29400.0,38.7693,38.7779,38.7606,38.7779,29400.0
2017-05-09 12:10:00,44.68,44.69,44.65,44.67,51099.0,38.7693,38.7779,38.7432,38.7606,51099.0
2017-05-09 12:15:00,44.68,44.69,44.67,44.68,17855.0,38.7693,38.7779,38.7606,38.7693,17855.0
2017-05-09 12:20:00,44.68,44.68,44.64,44.64,43700.0,38.7693,38.7693,38.7346,38.7346,43700.0
2017-05-09 12:25:00,44.64,44.65,44.59,44.62,22315.0,38.7346,38.7432,38.6912,38.7172,22315.0
2017-05-09 12:30:00,44.62,44.65,44.61,44.65,54455.0,38.7172,38.7432,38.7085,38.7432,54455.0
2017-05-09 12:35:00,44.65,44.69,44.62,44.68,40639.0,38.7432,38.7779,38.7172,38.7693,40639.0
2017-05-09 12:40:00,44.67,44.73,44.67,44.71,145560.0,38.7606,38.8127,38.7606,38.7953,145560.0
2017-05-09 12:45:00,44.7,44.71,44.68,44.68,17262.0,38.7866,38.7953,38.7693,38.7693,17262.0
2017-05-09 12:50:00,44.68,44.68,44.65,44.67,20468.0,38.7693,38.7693,38.7432,38.7606,20468.0
2017-05-09 12:55:00,44.67,44.67,44.64,44.66,19387.0,38.7606,38.7606,38.7346,38.7519,19387.0
2017-05-09 13:00:00,44.66,44.67,44.66,44.66,14803.0,38.7519,38.7606,38.7519,38.7519,14803.0
2017-05-09 13:05:00,44.66,44.67,44.66,44.67,10425.0,38.7519,38.7606,38.7519,38.7606,10425.0
2017-05-09 13:10:00,44.66,44.67,44.61,44.61,37443.0,38.7519,38.7606,38.7085,38.7085,37443.0
2017-05-09 13:15:00,44.62,44.66,44.61,44.66,46208.0,38.7172,38.7519,38.7085,38.7519,46208.0
2017-05-09 13:20:00,44.66,44.66,44.62,44.62,17544.0,38.7519,38.7519,38.7172,38.7172,17544.0
2017-05-09 13:25:00,44.62,44.63,44.57,44.59,33718.0,38.7172,38.7259,38.6738,38.6912,33718.0
2017-05-09 13:30:00,44.59,44.63,44.59,44.59,33537.0,38.6912,38.7259,38.6912,38.6912,33537.0
2017-05-09 13:35:00,44.6,44.61,44.58,44.61,27419.0,38.6999,38.7085,38.6825,38.7085,27419.0
2017-05-09 13:40:00,44.61,44.64,44.6,44.62,43881.0,38.7085,38.7346,38.6999,38.7172,43881.0
2017-05-09 13:45:00,44.61,44.63,44.6,44.62,59931.0,38.7085,38.7259,38.6999,38.7172,59931.0
2017-05-09 13:50:00,44.62,44.64,44.6,44.61,19502.0,38.7172,38.7346,38.6999,38.7085,19502.0
2017-05-09 13:55:00,44.6,44.61,44.56,44.56,73898.0,38.6999,38.7085,38.6651,38.6651,73898.0
2017-05-09 14:00:00,44.57,44.6,44.56,44.58,45777.0,38.6738,38.6999,38.6651,38.6825,45777.0
2017-05-09 14:05:00,44.59,44.59,44.57,44.59,48376.0,38.6912,38.6912,38.6738,38.6912,48376.0
2017-05-09 14:10:00,44.59,44.6,44.57,44.59,24962.0,38.6912,38.6999,38.6738,38.6912,24962.0
2017-05-09 14:15:00,44.58,44.6,44.57,44.59,72395.0,38.6825,38.6999,38.6738,38.6912,72395.0
2017-05-09 14:20:00,44.59,44.6,44.59,44.59,32071.0,38.6912,38.6999,38.6912,38.6912,32071.0
2017-05-09 14:25:00,44.59,44.6,44.57,44.58,45468.0,38.6912,38.6999,38.6738,38.6825,45468.0
2017-05-09 14:30:00,44.58,44.65,44.57,44.65,59521.0,38.6825,38.7432,38.6738,38.7432,59521.0
2017-05-09 14:35:00,44.64,44.65,44.6,44.61,34669.0,38.7346,38.7432,38.6999,38.7085,34669.0
2017-05-09 14:40:00,44.61,44.61,44.59,44.59,30960.0,38.7085,38.7085,38.6912,38.6912,30960.0
2017-05-09 14:45:00,44.6,44.63,44.59,44.63,86669.0,38.6999,38.7259,38.6912,38.7259,86669.0
2017-05-09 14:50:00,44.64,44.64,44.62,44.63,8152.0,38.7346,38.7346,38.7172,38.7259,8152.0
2017-05-09 14:55:00,44.63,44.65,44.61,44.63,222496.0,38.7259,38.7432,38.7085,38.7259,222496.0
2017-05-09 15:00:00,44.63,44.65,44.62,44.65,37430.0,38.7259,38.7432,38.7172,38.7432,37430.0
2017-05-09 15:05:00,44.65,44.65,44.63,44.63,13692.0,38.7432,38.7432,38.7259,38.7259,13692.0
2017-05-09 15:10:00,44.64,44.65,44.63,44.64,38465.0,38.7346,38.7432,38.7259,38.7346,38465.0
2017-05-09 15:15:00,44.63,44.65,44.62,44.63,62593.0,38.7259,38.7432,38.7172,38.7259,62593.0
2017-05-09 15:20:00,44.63,44.66,44.62,44.65,36116.0,38.7259,38.7519,38.7172,38.7432,36116.0
2017-05-09 15:25:00,44.66,44.66,44.64,44.65,18528.0,38.7519,38.7519,38.7346,38.7432,18528.0
2017-05-09 15:30:00,44.64,44.65,44.61,44.65,127078.0,38.7346,38.7432,38.7085,38.7432,127078.0
2017-05-09 15:35:00,44.64,44.65,44.59,44.63,98820.0,38.7346,38.7432,38.6912,38.7259,98820.0
2017-05-09 15:40:00,44.63,44.63,44.6,44.61,115949.0,38.7259,38.7259,38.6999,38.7085,115949.0
2017-05-09 15:45:00,44.61,44.64,44.6,44.61,108205.0,38.7085,38.7346,38.6999,38.7085,108205.0
2017-05-09 15:50:00,44.61,44.64,44.6,44.64,157259.0,38.7085,38.7346,38.6999,38.7346,157259.0
2017-05-09 15:55:00,44.64,44.67,44.61,44.66,234335.0,38.7346,38.7606,38.7085,38.7519,234335.0
2017-05-10 09:30:00,44.7,44.7,44.54,44.58,156345.0,38.7866,38.7866,38.6478,38.6825,156345.0
2017-05-10 09:35:00,44.58,44.59,44.52,44.58,86523.0,38.6825,38.6912,38.6304,38.6825,86523.0
2017-05-10 09:40:00,44.57,44.58,44.41,44.47,208453.0,38.6738,38.6825,38.535,38.587,208453.0
2017-05-10 09:45:00,44.48,44.5,44.43,44.44,45992.0,38.5957,38.6131,38.5523,38.561,45992.0
2017-05-10 09:50:00,44.44,44.5,44.41,44.5,34086.0,38.561,38.6131,38.535,38.6131,34086.0
2017-05-10 09:55:00,44.5,44.5,44.46,44.46,39933.0,38.6131,38.6131,38.5784,38.5784,39933.0
2017-05-10 10:00:00,44.45,44.46,44.42,44.44,45425.0,38.5697,38.5784,38.5437,38.561,45425.0
2017-05-10 10:05:00,44.44,44.45,44.4,44.43,81078.0,38.561,38.5697,38.5263,38.5523,81078.0
2017-05-10 10:10:00,44.43,44.48,44.42,44.48,45403.0,38.5523,38.5957,38.5437,38.5957,45403.0
2017-05-10 10:15:00,44.48,44.48,44.43,44.43,40730.0,38.5957,38.5957,38.5523,38.5523,40730.0
2017-05-10 10:20:00,44.43,44.44,44.4,44.41,33951.0,38.5523,38.561,38.5263,38.535,33951.0
2017-05-10 10:25:00,44.4,44.41,44.39,44.39,33588.0,38.5263,38.535,38.5176,38.5176,33588.0
2017-05-10 10:30:00,44.4,44.44,44.39,44.44,73736.0,38.5263,38.561,38.5176,38.561,73736.0
2017-05-10 10:35:00,44.44,44.48,44.42,44.43,53991.0,38.561,38.5957,38.5437,38.5523,53991.0
2017-05-10 10:40:00,44.43,44.44,44.41,44.42,65747.0,38.5523,38.561,38.535,38.5437,65747.0
2017-05-10 10:45:00,44.42,44.43,44.38,44.4,87004.0,38.5437,38.5523,38.509,38.5263,87004.0
2017-05-10 10:50:00,44.4,44.47,44.4,44.47,36397.0,38.5263,38.587,38.5263,38.587,36397.0
2017-05-10 10:55:00,44.47,44.47,44.41,44.41,50172.0,38.587,38.587,38.535,38.535,50172.0
2017-05-10 11:00:00,44.41,44.46,44.4,44.41,78233.0,38.535,38.5784,38.5263,38.535,78233.0
2017-05-10 11:05:00,44.4,44.42,44.38,44.38,70589.0,38.5263,38.5437,38.509,38.509,70589.0
2017-05-10 11:10:00,44.39,44.45,44.37,44.44,173634.0,38.5176,38.5697,38.5003,38.561,173634.0
2017-05-10 11:15:00,44.44,44.46,44.43,44.46,30357.0,38.561,38.5784,38.5523,38.5784,30357.0
2017-05-10 11:20:00,44.46,44.47,44.43,44.45,52650.0,38.5784,38.587,38.5523,38.5697,52650.0
2017-05-10 11:25:00,44.45,44.48,44.44,44.46,58991.0,38.5697,38.5957,38.561,38.5784,58991.0
2017-05-10 11:30:00,44.47,44.47,44.42,44.43,57686.0,38.587,38.587,38.5437,38.5523,57686.0
2017-05-10 11:35:00,44.43,44.46,44.4,44.43,66086.0,38.5523,38.5784,38.5263,38.5523,66086.0
2017-05-10 11:40:00,44.43,44.45,44.41,44.44,25513.0,38.5523,38.5697,38.535,38.561,25513.0
2017-05-10 11:45:00,44.44,44.45,44.41,44.44,39058.0,38.561,38.5697,38.535,38.561,39058.0
2017-05-10 11:50:00,44.44,44.45,44.41,44.45,47752.0,38.561,38.5697,38.535,38.5697,47752.0
2017-05-10 11:55:00,44.45,44.46,44.43,44.45,39112.0,38.5697,38.5784,38.5523,38.5697,39112.0
2017-05-10 12:00:00,44.45,44.45,44.43,44.44,20693.0,38.5697,38.5697,38.5523,38.561,20693.0
2017-05-10 12:05:00,44.44,44.47,44.43,44.46,46197.0,38.561,38.587,38.5523,38.5784,46197.0
2017-05-10 12:10:00,44.46,44.52,44.46,44.52,108397.0,38.5784,38.6304,38.5784,38.6304,108397.0
2017-05-10 12:15:00,44.52,44.53,44.48,44.49,56016.0,38.6304,38.6391,38.5957,38.6044,56016.0
2017-05-10 12:20:00,44.49,44.54,44.49,44.54,18403.0,38.6044,38.6478,38.6044,38.6478,18403.0
2017-05-10 12:25:00,44.54,44.54,44.52,44.53,27057.0,38.6478,38.6478,38.6304,38.6391,27057.0
2017-05-10 12:30:00,44.53,44.55,44.52,44.55,20659.0,38.6391,38.6565,38.6304,38.6565,20659.0
2017-05-10 12:35:00,44.54,44.55,44.52,44.53,50086.0,38.6478,38.6565,38.6304,38.6391,50086.0
2017-05-10 12:40:00,44.53,44.55,44.52,44.55,21789.0,38.6391,38.6565,38.6304,38.6565,21789.0
2017-05-10 12:45:00,44.54,44.56,44.52,44.55,54926.0,38.6478,38.6651,38.6304,38.6565,54926.0
2017-05-10 12:50:00,44.54,44.55,44.53,44.54,27121.0,38.6478,38.6565,38.6391,38.6478,27121.0
2017-05-10 12:55:00,44.54,44.55,44.53,44.54,26223.0,38.6478,38.6565,38.6391,38.6478,26223.0
2017-05-10 13:00:00,44.54,44.56,44.53,44.56,44701.0,38.6478,38.6651,38.6391,38.6651,44701.0
2017-05-10 13:05:00,44.55,44.57,44.54,44.56,30233.0,38.6565,38.6738,38.6478,38.6651,30233.0
2017-05-10 13:10:00,44.56,44.58,44.55,44.57,29950.0,38.6651,38.6825,38.6565,38.6738,29950.0
2017-05-10 13:15:00,44.57,44.58,44.55,44.55,26929.0,38.6738,38.6825,38.6565,38.6565,26929.0
2017-05-10 13:20:00,44.55,44.56,44.55,44.55,24543.0,38.6565,38.6651,38.6565,38.6565,24543.0
2017-05-10 13:25:00,44.55,44.61,44.55,44.61,58656.0,38.6565,38.7085,38.6565,38.7085,58656.0
2017-05-10 13:30:00,44.6,44.61,44.57,44.58,88293.0,38.6999,38.7085,38.6738,38.6825,88293.0
2017-05-10 13:35:00,44.57,44.58,44.53,44.56,61549.0,38.6738,38.6825,38.6391,38.6651,61549.0
2017-05-10 13:40:00,44.56,44.57,44.54,44.54,31102.0,38.6651,38.6738,38.6478,38.6478,31102.0
2017-05-10 13:45:00,44.54,44.54,44.52,44.54,37274.0,38.6478,38.6478,38.6304,38.6478,37274.0
2017-05-10 13:50:00,44.53,44.55,44.52,44.55,49552.0,38.6391,38.6565,38.6304,38.6565,49552.0
2017-05-10 13:55:00,44.54,44.57,44.54,44.54,34293.0,38.6478,38.6738,38.6478,38.6478,34293.0
2017-05-10 14:00:00,44.54,44.55,44.51,44.51,21875.0,38.6478,38.6565,38.6218,38.6218,21875.0
2017-05-10 14:05:00,44.51,44.52,44.5,44.51,34769.0,38.6218,38.6304,38.6131,38.6218,34769.0
2017-05-10 14:10:00,44.51,44.53,44.5,44.53,45880.0,38.6218,38.6391,38.6131,38.6391,45880.0
2017-05-10 14:15:00,44.53,44.53,44.51,44.52,30612.0,38.6391,38.6391,38.6218,38.6304,30612.0
2017-05-10 14:20:00,44.52,44.57,44.52,44.54,59561.0,38.6304,38.6738,38.6304,38.6478,59561.0
2017-05-10 14:25:00,44.55,44.57,44.53,44.57,54318.0,38.6565,38.6738,38.6391,38.6738,54318.0
2017-05-10 14:30:00,44.57,44.6,44.56,44.56,41683.0,38.6738,38.6999,38.6651,38.6651,41683.0
2017-05-10 14:35:00,44.56,44.57,44.53,44.54,28804.0,38.6651,38.6738,38.6391,38.6478,28804.0
2017-05-10 14:40:00,44.53,44.56,44.53,44.53,40447.0,38.6391,38.6651,38.6391,38.6391,40447.0
2017-05-10 14:45:00,44.53,44.58,44.53,44.57,62003.0,38.6391,38.6825,38.6391,38.6738,62003.0
2017-05-10 14:50:00,44.57,44.57,44.54,44.57,32062.0,38.6738,38.6738,38.6478,38.6738,32062.0
2017-05-10 14:55:00,44.57,44.58,44.56,44.58,23918.0,38.6738,38.6825,38.6651,38.6825,23918.0
2017-05-10 15:00:00,44.58,44.58,44.56,44.56,44402.0,38.6825,38.6825,38.6651,38.6651,44402.0
2017-05-10 15:05:00,44.56,44.57,44.54,44.55,50659.0,38.6651,38.6738,38.6478,38.6565,50659.0
2017-05-10 15:10:00,44.55,44.59,44.54,44.58,49720.0,38.6565,38.6912,38.6478,38.6825,49720.0
2017-05-10 15:15:00,44.58,44.6,44.57,44.58,33982.0,38.6825,38.6999,38.6738,38.6825,33982.0
2017-05-10 15:20:00,44.57,44.59,44.54,44.59,95713.0,38.6738,38.6912,38.6478,38.6912,95713.0
2017-05-10 15:25:00,44.59,44.59,44.53,44.53,155655.0,38.6912,38.6912,38.6391,38.6391,155655.0
2017-05-10 15:30:00,44.54,44.54,44.52,44.53,46967.0,38.6478,38.6478,38.6304,38.6391,46967.0
2017-05-10 15:35:00,44.53,44.53,44.49,44.51,83742.0,38.6391,38.6391,38.6044,38.6218,83742.0
2017-05-10 15:40:00,44.51,44.52,44.51,44.52,47867.0,38.6218,38.6304,38.6218,38.6304,47867.0
2017-05-10 15:45:00,44.52,44.52,44.49,44.51,117775.0,38.6304,38.6304,38.6044,38.6218,117775.0
2017-05-10 15:50:00,44.51,44.51,44.49,44.49,134649.0,38.6218,38.6218,38.6044,38.6044,134649.0
2017-05-10 15:55:00,44.5,44.51,44.47,44.48,383650.0,38.6131,38.6218,38.587,38.5957,383650.0
2017-05-11 09:30:00,44.39,44.39,44.19,44.29,107937.0,38.5176,38.5176,38.3441,38.4309,107937.0
2017-05-11 09:35:00,44.29,44.3,44.14,44.15,72711.0,38.4309,38.4395,38.3007,38.3094,72711.0
2017-05-11 09:40:00,44.15,44.27,44.13,44.25,129699.0,38.3094,38.4135,38.292,38.3962,129699.0
2017-05-11 09:45:00,44.25,44.29,44.2,44.2,59356.0,38.3962,38.4309,38.3528,38.3528,59356.0
2017-05-11 09:50:00,44.2,44.24,44.15,44.22,91891.0,38.3528,38.3875,38.3094,38.3701,91891.0
2017-05-11 09:55:00,44.22,44.28,44.21,44.24,126425.0,38.3701,38.4222,38.3614,38.3875,126425.0
2017-05-11 10:00:00,44.25,44.27,44.22,44.25,40244.0,38.3962,38.4135,38.3701,38.3962,40244.0
2017-05-11 10:05:00,44.25,44.34,44.23,44.3,47242.0,38.3962,38.4742,38.3788,38.4395,47242.0
2017-05-11 10:10:00,44.3,44.34,44.25,44.3,70850.0,38.4395,38.4742,38.3962,38.4395,70850.0
2017-05-11 10:15:00,44.29,44.35,44.27,44.33,45337.0,38.4309,38.4829,38.4135,38.4656,45337.0
2017-05-11 10:20:00,44.33,44.34,44.24,44.31,63109.0,38.4656,38.4742,38.3875,38.4482,63109.0
2017-05-11 10:25:00,44.3,44.32,44.27,44.3,35546.0,38.4395,38.4569,38.4135,38.4395,35546.0
2017-05-11 10:30:00,44.29,44.33,44.27,44.3,53055.0,38.4309,38.4656,38.4135,38.4395,53055.0
2017-05-11 10:35:00,44.3,44.32,44.26,44.26,39349.0,38.4395,38.4569,38.4048,38.4048,39349.0
2017-05-11 10:40:00,44.26,44.27,44.2,44.2,32429.0,38.4048,38.4135,38.3528,38.3528,32429.0
2017-05-11 10:45:00,44.21,44.22,44.17,44.17,105015.0,38.3614,38.3701,38.3267,38.3267,105015.0
2017-05-11 10:50:00,44.17,44.17,44.07,44.09,89769.0,38.3267,38.3267,38.24,38.2573,89769.0
2017-05-11 10:55:00,44.09,44.09,44.0,44.01,80802.0,38.2573,38.2573,38.1792,38.1879,80802.0
2017-05-11 11:00:00,44.0,44.05,44.0,44.04,52746.0,38.1792,38.2226,38.1792,38.2139,52746.0
2017-05-11 11:05:00,44.04,44.05,44.01,44.01,34472.0,38.2139,38.2226,38.1879,38.1879,34472.0
2017-05-11 11:10:00,44.02,44.09,44.01,44.05,41658.0,38.1966,38.2573,38.1879,38.2226,41658.0
2017-05-11 11:15:00,44.05,44.05,44.0,44.01,40606.0,38.2226,38.2226,38.1792,38.1879,40606.0
2017-05-11 11:20:00,44.0,44.0,43.95,43.97,32338.0,38.1792,38.1792,38.1358,38.1532,32338.0
2017-05-11 11:25:00,43.97,43.97,43.93,43.95,31713.0,38.1532,38.1532,38.1185,38.1358,31713.0
2017-05-11 11:30:00,43.95,43.97,43.94,43.95,32013.0,38.1358,38.1532,38.1272,38.1358,32013.0
2017-05-11 11:35:00,43.95,43.99,43.92,43.94,43953.0,38.1358,38.1705,38.1098,38.1272,43953.0
2017-05-11 11:40:00,43.94,43.94,43.9,43.91,29257.0,38.1272,38.1272,38.0925,38.1011,29257.0
2017-05-11 11:45:00,43.9,43.91,43.87,43.88,63202.0,38.0925,38.1011,38.0664,38.0751,63202.0
2017-05-11 11:50:00,43.88,43.89,43.81,43.83,281456.0,38.0751,38.0838,38.0144,38.0317,281456.0
2017-05-11 11:55:00,43.83,43.83,43.78,43.8,80965.0,38.0317,38.0317,37.9883,38.0057,80965.0
2017-05-11 12:00:00,43.8,43.8,43.78,43.79,128973.0,38.0057,38.0057,37.9883,37.997,128973.0
2017-05-11 12:05:00,43.79,43.8,43.77,43.79,44527.0,37.997,38.0057,37.9797,37.997,44527.0
2017-05-11 12:10:00,43.79,43.83,43.78,43.8,91444.0,37.997,38.0317,37.9883,38.0057,91444.0
2017-05-11 12:15:00,43.8,43.89,43.8,43.89,146874.0,38.0057,38.0838,38.0057,38.0838,146874.0
2017-05-11 12:20:00,43.89,43.89,43.86,43.87,125428.0,38.0838,38.0838,38.0577,38.0664,125428.0
2017-05-11 12:25:00,43.88,43.88,43.84,43.86,19903.0,38.0751,38.0751,38.0404,38.0577,19903.0
2017-05-11 12:30:00,43.85,43.87,43.84,43.86,33637.0,38.0491,38.0664,38.0404,38.0577,33637.0
2017-05-11 12:35:00,43.86,43.87,43.85,43.87,26108.0,38.0577,38.0664,38.0491,38.0664,26108.0
2017-05-11 12:40:00,43.87,43.88,43.84,43.85,82801.0,38.0664,38.0751,38.0404,38.0491,82801.0
2017-05-11 12:45:00,43.85,43.91,43.84,43.91,35537.0,38.0491,38.1011,38.0404,38.1011,35537.0
2017-05-11 12:50:00,43.91,43.95,43.89,43.95,42583.0,38.1011,38.1358,38.0838,38.1358,42583.0
2017-05-11 12:55:00,43.95,43.99,43.95,43.98,25427.0,38.1358,38.1705,38.1358,38.1619,25427.0
2017-05-11 13:00:00,43.99,44.0,43.97,43.98,98758.0,38.1705,38.1792,38.1532,38.1619,98758.0
2017-05-11 13:05:00,43.97,44.01,43.97,44.0,38529.0,38.1532,38.1879,38.1532,38.1792,38529.0
2017-05-11 13:10:00,43.99,44.01,43.9,43.93,173856.0,38.1705,38.1879,38.0925,38.1185,173856.0
2017-05-11 13:15:00,43.93,44.01,43.93,44.0,28035.0,38.1185,38.1879,38.1185,38.1792,28035.0
2017-05-11 13:20:00,44.0,44.0,43.95,43.95,45294.0,38.1792,38.1792,38.1358,38.1358,45294.0
2017-05-11 13:25:00,43.96,43.96,43.93,43.94,34620.0,38.1445,38.1445,38.1185,38.1272,34620.0
2017-05-11 13:30:00,43.94,43.99,43.94,43.98,118226.0,38.1272,38.1705,38.1272,38.1619,118226.0
2017-05-11 13:35:00,43.98,43.99,43.96,43.96,17913.0,38.1619,38.1705,38.1445,38.1445,17913.0
2017-05-11 13:40:00,43.96,44.02,43.94,44.0,31887.0,38.1445,38.1966,38.1272,38.1792,31887.0
2017-05-11 13:45:00,44.0,44.01,43.97,44.0,26198.0,38.1792,38.1879,38.1532,38.1792,26198.0
2017-05-11 13:50:00,43.99,43.99,43.96,43.97,29728.0,38.1705,38.1705,38.1445,38.1532,29728.0
2017-05-11 13:55:00,43.96,43.98,43.95,43.95,48310.0,38.1445,38.1619,38.1358,38.1358,48310.0
2017-05-11 14:00:00,43.96,43.96,43.93,43.93,20731.0,38.1445,38.1445,38.1185,38.1185,20731.0
2017-05-11 14:05:00,43.93,43.94,43.9,43.94,130719.0,38.1185,38.1272,38.0925,38.1272,130719.0
2017-05-11 14:10:00,43.94,43.96,43.92,43.96,41005.0,38.1272,38.1445,38.1098,38.1445,41005.0
2017-05-11 14:15:00,43.96,43.98,43.92,43.97,62562.0,38.1445,38.1619,38.1098,38.1532,62562.0
2017-05-11 14:20:00,43.97,43.97,43.91,43.93,109671.0,38.1532,38.1532,38.1011,38.1185,109671.0
2017-05-11 14:25:00,43.93,43.95,43.92,43.92,23917.0,38.1185,38.1358,38.1098,38.1098,23917.0
2017-05-11 14:30:00,43.93,43.93,43.9,43.91,30880.0,38.1185,38.1185,38.0925,38.1011,30880.0
2017-05-11 14:35:00,43.91,43.92,43.89,43.91,36912.0,38.1011,38.1098,38.0838,38.1011,36912.0
2017-05-11 14:40:00,43.92,43.92,43.9,43.91,30102.0,38.1098,38.1098,38.0925,38.1011,30102.0
2017-05-11 14:45:00,43.92,43.92,43.88,43.89,28766.0,38.1098,38.1098,38.0751,38.0838,28766.0
2017-05-11 14:50:00,43.89,43.89,43.88,43.89,19358.0,38.0838,38.0838,38.0751,38.0838,19358.0
2017-05-11 14:55:00,43.89,43.89,43.84,43.84,51515.0,38.0838,38.0838,38.0404,38.0404,51515.0
2017-05-11 15:00:00,43.84,43.86,43.81,43.81,38983.0,38.0404,38.0577,38.0144,38.0144,38983.0
2017-05-11 15:05:00,43.82,43.83,43.81,43.83,35124.0,38.023,38.0317,38.0144,38.0317,35124.0
2017-05-11 15:10:00,43.83,43.85,43.82,43.85,47572.0,38.0317,38.0491,38.023,38.0491,47572.0
2017-05-11 15:15:00,43.85,43.85,43.81,43.81,48416.0,38.0491,38.0491,38.0144,38.0144,48416.0
2017-05-11 15:20:00,43.81,43.83,43.8,43.83,70243.0,38.0144,38.0317,38.0057,38.0317,70243.0
2017-05-11 15:25:00,43.83,43.86,43.81,43.86,84950.0,38.0317,38.0577,38.0144,38.0577,84950.0
2017-05-11 15:30:00,43.86,43.86,43.79,43.79,165398.0,38.0577,38.0577,37.997,37.997,165398.0
2017-05-11 15:35:00,43.79,43.83,43.79,43.83,167131.0,37.997,38.0317,37.997,38.0317,167131.0
2017-05-11 15:40:00,43.83,43.87,43.82,43.85,125857.0,38.0317,38.0664,38.023,38.0491,125857.0
2017-05-11 15:45:00,43.86,43.87,43.84,43.85,117680.0,38.0577,38.0664,38.0404,38.0491,117680.0
2017-05-11 15:50:00,43.85,43.85,43.84,43.84,129071.0,38.0491,38.0491,38.0404,38.0404,129071.0
2017-05-11 15:55:00,43.85,43.88,43.84,43.86,381584.0,38.0491,38.0751,38.0404,38.0577,381584.0
2017-05-12 09:30:00,43.79,43.94,43.79,43.92,119857.0,37.997,38.1272,37.997,38.1098,119857.0
2017-05-12 09:35:00,43.92,43.96,43.89,43.94,75444.0,38.1098,38.1445,38.0838,38.1272,75444.0
2017-05-12 09:40:00,43.94,43.97,43.92,43.95,25370.0,38.1272,38.1532,38.1098,38.1358,25370.0
2017-05-12 09:45:00,43.95,44.02,43.94,44.01,60087.0,38.1358,38.1966,38.1272,38.1879,60087.0
2017-05-12 09:50:00,44.0,44.01,43.97,44.01,109950.0,38.1792,38.1879,38.1532,38.1879,109950.0
2017-05-12 09:55:00,44.0,44.09,43.99,44.09,71491.0,38.1792,38.2573,38.1705,38.2573,71491.0
2017-05-12 10:00:00,44.09,44.09,44.01,44.04,114581.0,38.2573,38.2573,38.1879,38.2139,114581.0
2017-05-12 10:05:00,44.03,44.1,44.02,44.07,71087.0,38.2053,38.266,38.1966,38.24,71087.0
2017-05-12 10:10:00,44.07,44.09,44.05,44.08,74040.0,38.24,38.2573,38.2226,38.2486,74040.0
2017-05-12 10:15:00,44.09,44.13,44.06,44.12,90667.0,38.2573,38.292,38.2313,38.2834,90667.0
2017-05-12 10:20:00,44.12,44.13,44.08,44.09,246616.0,38.2834,38.292,38.2486,38.2573,246616.0
2017-05-12 10:25:00,44.09,44.11,44.08,44.1,97635.0,38.2573,38.2747,38.2486,38.266,97635.0
2017-05-12 10:30:00,44.11,44.11,44.07,44.11,50003.0,38.2747,38.2747,38.24,38.2747,50003.0
2017-05-12 10:35:00,44.11,44.15,44.09,44.12,69637.0,38.2747,38.3094,38.2573,38.2834,69637.0
2017-05-12 10:40:00,44.12,44.15,44.11,44.15,42312.0,38.2834,38.3094,38.2747,38.3094,42312.0
2017-05-12 10:45:00,44.15,44.17,44.1,44.11,77116.0,38.3094,38.3267,38.266,38.2747,77116.0
2017-05-12 10:50:00,44.11,44.11,44.06,44.06,68937.0,38.2747,38.2747,38.2313,38.2313,68937.0
2017-05-12 10:55:00,44.07,44.12,44.06,44.09,55592.0,38.24,38.2834,38.2313,38.2573,55592.0
2017-05-12 11:00:00,44.09,44.12,44.09,44.09,48460.0,38.2573,38.2834,38.2573,38.2573,48460.0
2017-05-12 11:05:00,44.09,44.11,44.05,44.11,96196.0,38.2573,38.2747,38.2226,38.2747,96196.0
2017-05-12 11:10:00,44.11,44.11,44.06,44.07,73203.0,38.2747,38.2747,38.2313,38.24,73203.0
2017-05-12 11:15:00,44.06,44.1,44.06,44.07,70139.0,38.2313,38.266,38.2313,38.24,70139.0
2017-05-12 11:20:00,44.07,44.08,44.06,44.08,33514.0,38.24,38.2486,38.2313,38.2486,33514.0
2017-05-12 11:25:00,44.07,44.1,44.06,44.07,63115.0,38.24,38.266,38.2313,38.24,63115.0
2017-05-12 11:30:00,44.08,44.12,44.07,44.1,72809.0,38.2486,38.2834,38.24,38.266,72809.0
2017-05-12 11:35:00,44.09,44.09,44.05,44.05,23825.0,38.2573,38.2573,38.2226,38.2226,23825.0
2017-05-12 11:40:00,44.05,44.07,44.04,44.05,45632.0,38.2226,38.24,38.2139,38.2226,45632.0
2017-05-12 11:45:00,44.05,44.06,44.0,44.01,98534.0,38.2226,38.2313,38.1792,38.1879,98534.0
2017-05-12 11:50:00,44.0,44.02,43.91,43.91,202363.0,38.1792,38.1966,38.1011,38.1011,202363.0
2017-05-12 11:55:00,43.91,43.99,43.9,43.97,117487.0,38.1011,38.1705,38.0925,38.1532,117487.0
2017-05-12 12:00:00,43.97,44.0,43.93,43.96,45284.0,38.1532,38.1792,38.1185,38.1445,45284.0
2017-05-12 12:05:00,43.96,43.97,43.93,43.96,146366.0,38.1445,38.1532,38.1185,38.1445,146366.0
2017-05-12 12:10:00,43.95,44.0,43.95,43.97,27643.0,38.1358,38.1792,38.1358,38.1532,27643.0
2017-05-12 12:15:00,43.98,44.01,43.97,43.99,34315.0,38.1619,38.1879,38.1532,38.1705,34315.0
2017-05-12 12:20:00,43.99,43.99,43.94,43.94,67732.0,38.1705,38.1705,38.1272,38.1272,67732.0
2017-05-12 12:25:00,43.95,43.96,43.94,43.96,28321.0,38.1358,38.1445,38.1272,38.1445,28321.0
2017-05-12 12:30:00,43.95,43.96,43.93,43.94,25344.0,38.1358,38.1445,38.1185,38.1272,25344.0
2017-05-12 12:35:00,43.94,43.97,43.93,43.94,54768.0,38.1272,38.1532,38.1185,38.1272,54768.0
2017-05-12 12:40:00,43.94,43.96,43.94,43.94,22637.0,38.1272,38.1445,38.1272,38.1272,22637.0
2017-05-12 12:45:00,43.94,43.96,43.92,43.96,40912.0,38.1272,38.1445,38.1098,38.1445,40912.0
2017-05-12 12:50:00,43.96,43.99,43.95,43.97,62663.0,38.1445,38.1705,38.1358,38.1532,62663.0
2017-05-12 12:55:00,43.97,43.97,43.95,43.96,24765.0,38.1532,38.1532,38.1358,38.1445,24765.0
2017-05-12 13:00:00,43.97,43.98,43.96,43.97,35401.0,38.1532,38.1619,38.1445,38.1532,35401.0
2017-05-12 13:05:00,43.96,43.97,43.92,43.94,29760.0,38.1445,38.1532,38.1098,38.1272,29760.0
2017-05-12 13:10:00,43.94,43.95,43.92,43.94,29718.0,38.1272,38.1358,38.1098,38.1272,29718.0
2017-05-12 13:15:00,43.95,43.95,43.94,43.95,7965.0,38.1358,38.1358,38.1272,38.1358,7965.0
2017-05-12 13:20:00,43.95,43.95,43.94,43.95,11803.0,38.1358,38.1358,38.1272,38.1358,11803.0
2017-05-12 13:25:00,43.95,43.95,43.92,43.93,29149.0,38.1358,38.1358,38.1098,38.1185,29149.0
2017-05-12 13:30:00,43.92,43.95,43.92,43.95,27500.0,38.1098,38.1358,38.1098,38.1358,27500.0
2017-05-12 13:35:00,43.95,43.95,43.92,43.93,32566.0,38.1358,38.1358,38.1098,38.1185,32566.0
2017-05-12 13:40:00,43.93,43.94,43.92,43.93,23498.0,38.1185,38.1272,38.1098,38.1185,23498.0
2017-05-12 13:45:00,43.94,43.97,43.93,43.97,43964.0,38.1272,38.1532,38.1185,38.1532,43964.0
2017-05-12 13:50:00,43.97,43.97,43.95,43.97,13138.0,38.1532,38.1532,38.1358,38.1532,13138.0
2017-05-12 13:55:00,43.97,43.98,43.95,43.98,28204.0,38.1532,38.1619,38.1358,38.1619,28204.0
2017-05-12 14:00:00,43.98,44.01,43.96,44.0,62963.0,38.1619,38.1879,38.1445,38.1792,62963.0
2017-05-12 14:05:00,43.99,44.0,43.99,44.0,16654.0,38.1705,38.1792,38.1705,38.1792,16654.0
2017-05-12 14:10:00,43.99,44.0,43.98,43.99,46307.0,38.1705,38.1792,38.1619,38.1705,46307.0
2017-05-12 14:15:00,43.99,44.0,43.97,43.98,49623.0,38.1705,38.1792,38.1532,38.1619,49623.0
2017-05-12 14:20:00,43.98,43.99,43.96,43.97,20235.0,38.1619,38.1705,38.1445,38.1532,20235.0
2017-05-12 14:25:00,43.96,43.97,43.93,43.93,23746.0,38.1445,38.1532,38.1185,38.1185,23746.0
2017-05-12 14:30:00,43.93,43.95,43.92,43.94,31189.0,38.1185,38.1358,38.1098,38.1272,31189.0
2017-05-12 14:35:00,43.94,43.95,43.92,43.92,29830.0,38.1272,38.1358,38.1098,38.1098,29830.0
2017-05-12 14:40:00,43.92,43.93,43.9,43.91,24968.0,38.1098,38.1185,38.0925,38.1011,24968.0
2017-05-12 14:45:00,43.9,43.91,43.89,43.89,54938.0,38.0925,38.1011,38.0838,38.0838,54938.0
2017-05-12 14:50:00,43.89,43.9,43.89,43.89,30313.0,38.0838,38.0925,38.0838,38.0838,30313.0
2017-05-12 14:55:00,43.89,43.9,43.89,43.9,35510.0,38.0838,38.0925,38.0838,38.0925,35510.0
2017-05-12 15:00:00,43.89,43.9,43.89,43.9,29431.0,38.0838,38.0925,38.0838,38.0925,29431.0
2017-05-12 15:05:00,43.89,43.9,43.89,43.89,28740.0,38.0838,38.0925,38.0838,38.0838,28740.0
2017-05-12 15:10:00,43.89,43.94,43.89,43.94,84564.0,38.0838,38.1272,38.0838,38.1272,84564.0
2017-05-12 15:15:00,43.94,43.94,43.92,43.92,24535.0,38.1272,38.1272,38.1098,38.1098,24535.0
2017-05-12 15:20:00,43.92,43.94,43.92,43.94,33027.0,38.1098,38.1272,38.1098,38.1272,33027.0
2017-05-12 15:25:00,43.94,43.94,43.93,43.94,34889.0,38.1272,38.1272,38.1185,38.1272,34889.0
2017-05-12 15:30:00,43.94,43.94,43.9,43.9,108483.0,38.1272,38.1272,38.0925,38.0925,108483.0
2017-05-12 15:35:00,43.91,43.95,43.9,43.95,57621.0,38.1011,38.1358,38.0925,38.1358,57621.0
2017-05-12 15:40:00,43.94,43.97,43.94,43.96,92595.0,38.1272,38.1532,38.1272,38.1445,92595.0
2017-05-12 15:45:00,43.96,43.96,43.91,43.91,114677.0,38.1445,38.1445,38.1011,38.1011,114677.0
2017-05-12 15:50:00,43.92,43.94,43.92,43.94,121934.0,38.1098,38.1272,38.1098,38.1272,121934.0
2017-05-12 15:55:00,43.94,43.96,43.9,43.95,359701.0,38.1272,38.1445,38.0925,38.1358,359701.0
2017-05-15 09:30:00,43.92,44.04,43.9,43.94,117836.0,38.1098,38.2139,38.0925,38.1272,117836.0
2017-05-15 09:35:00,43.95,44.0,43.94,43.98,33699.0,38.1358,38.1792,38.1272,38.1619,33699.0
2017-05-15 09:40:00,43.98,44.06,43.95,44.04,52539.0,38.1619,38.2313,38.1358,38.2139,52539.0
2017-05-15 09:45:00,44.05,44.12,44.05,44.08,33344.0,38.2226,38.2834,38.2226,38.2486,33344.0
2017-05-15 09:50:00,44.09,44.14,44.09,44.13,38215.0,38.2573,38.3007,38.2573,38.292,38215.0
2017-05-15 09:55:00,44.13,44.18,44.12,44.18,31373.0,38.292,38.3354,38.2834,38.3354,31373.0
2017-05-15 10:00:00,44.18,44.23,44.16,44.2,47970.0,38.3354,38.3788,38.3181,38.3528,47970.0
2017-05-15 10:05:00,44.21,44.21,44.15,44.18,33850.0,38.3614,38.3614,38.3094,38.3354,33850.0
2017-05-15 10:10:00,44.19,44.19,44.12,44.13,35007.0,38.3441,38.3441,38.2834,38.292,35007.0
2017-05-15 10:15:00,44.13,44.18,44.13,44.15,39965.0,38.292,38.3354,38.292,38.3094,39965.0
2017-05-15 10:20:00,44.15,44.16,44.13,44.16,23076.0,38.3094,38.3181,38.292,38.3181,23076.0
2017-05-15 10:25:00,44.16,44.16,44.13,44.13,23477.0,38.3181,38.3181,38.292,38.292,23477.0
2017-05-15 10:30:00,44.14,44.17,44.12,44.13,45490.0,38.3007,38.3267,38.2834,38.292,45490.0
2017-05-15 10:35:00,44.13,44.17,44.12,44.17,45332.0,38.292,38.3267,38.2834,38.3267,45332.0
2017-05-15 10:40:00,44.17,44.18,44.13,44.14,32913.0,38.3267,38.3354,38.292,38.3007,32913.0
2017-05-15 10:45:00,44.13,44.13,44.09,44.11,45342.0,38.292,38.292,38.2573,38.2747,45342.0
2017-05-15 10:50:00,44.11,44.13,44.08,44.11,40666.0,38.2747,38.292,38.2486,38.2747,40666.0
2017-05-15 10:55:00,44.11,44.14,44.1,44.12,16311.0,38.2747,38.3007,38.266,38.2834,16311.0
2017-05-15 11:00:00,44.12,44.13,44.1,44.11,22527.0,38.2834,38.292,38.266,38.2747,22527.0
2017-05-15 11:05:00,44.11,44.15,44.1,44.13,24814.0,38.2747,38.3094,38.266,38.292,24814.0
2017-05-15 11:10:00,44.13,44.15,44.1,44.12,46140.0,38.292,38.3094,38.266,38.2834,46140.0
2017-05-15 11:15:00,44.12,44.12,44.09,44.1,25575.0,38.2834,38.2834,38.2573,38.266,25575.0
2017-05-15 11:20:00,44.11,44.12,44.1,44.12,16151.0,38.2747,38.2834,38.266,38.2834,16151.0
2017-05-15 11:25:00,44.11,44.12,44.09,44.1,47213.0,38.2747,38.2834,38.2573,38.266,47213.0
2017-05-15 11:30:00,44.09,44.14,44.09,44.12,28505.0,38.2573,38.3007,38.2573,38.2834,28505.0
2017-05-15 11:35:00,44.13,44.14,44.12,44.14,13265.0,38.292,38.3007,38.2834,38.3007,13265.0
2017-05-15 11:40:00,44.13,44.15,44.11,44.13,50909.0,38.292,38.3094,38.2747,38.292,50909.0
2017-05-15 11:45:00,44.13,44.13,44.09,44.09,12136.0,38.292,38.292,38.2573,38.2573,12136.0
2017-05-15 11:50:00,44.09,44.12,44.09,44.1,17733.0,38.2573,38.2834,38.2573,38.266,17733.0
2017-05-15 11:55:00,44.09,44.14,44.08,44.14,23790.0,38.2573,38.3007,38.2486,38.3007,23790.0
2017-05-15 12:00:00,44.13,44.16,44.12,44.16,22012.0,38.292,38.3181,38.2834,38.3181,22012.0
2017-05-15 12:05:00,44.16,44.16,44.12,44.14,21419.0,38.3181,38.3181,38.2834,38.3007,21419.0
2017-05-15 12:10:00,44.13,44.14,44.12,44.13,17183.0,38.292,38.3007,38.2834,38.292,17183.0
2017-05-15 12:15:00,44.12,44.13,44.1,44.13,25218.0,38.2834,38.292,38.266,38.292,25218.0
2017-05-15 12:20:00,44.13,44.14,44.09,44.1,19767.0,38.292,38.3007,38.2573,38.266,19767.0
2017-05-15 12:25:00,44.1,44.11,44.08,44.09,21736.0,38.266,38.2747,38.2486,38.2573,21736.0
2017-05-15 12:30:00,44.1,44.11,44.1,44.11,10621.0,38.266,38.2747,38.266,38.2747,10621.0
2017-05-15 12:35:00,44.1,44.12,44.09,44.11,20395.0,38.266,38.2834,38.2573,38.2747,20395.0
2017-05-15 12:40:00,44.12,44.13,44.11,44.13,12189.0,38.2834,38.292,38.2747,38.292,12189.0
2017-05-15 12:45:00,44.13,44.13,44.1,44.11,13000.0,38.292,38.292,38.266,38.2747,13000.0
2017-05-15 12:50:00,44.11,44.13,44.11,44.12,16161.0,38.2747,38.292,38.2747,38.2834,16161.0
2017-05-15 12:55:00,44.11,44.13,44.11,44.11,13476.0,38.2747,38.292,38.2747,38.2747,13476.0
2017-05-15 13:00:00,44.11,44.12,44.1,44.11,15986.0,38.2747,38.2834,38.266,38.2747,15986.0
2017-05-15 13:05:00,44.11,44.13,44.1,44.13,11523.0,38.2747,38.292,38.266,38.292,11523.0
2017-05-15 13:10:00,44.13,44.14,44.12,44.13,5732.0,38.292,38.3007,38.2834,38.292,5732.0
2017-05-15 13:15:00,44.14,44.14,44.11,44.11,20986.0,38.3007,38.3007,38.2747,38.2747,20986.0
2017-05-15 13:20:00,44.12,44.13,44.1,44.11,19742.0,38.2834,38.292,38.266,38.2747,19742.0
2017-05-15 13:25:00,44.11,44.12,44.1,44.12,18496.0,38.2747,38.2834,38.266,38.2834,18496.0
2017-05-15 13:30:00,44.12,44.12,44.09,44.09,17491.0,38.2834,38.2834,38.2573,38.2573,17491.0
2017-05-15 13:35:00,44.09,44.1,44.07,44.08,19784.0,38.2573,38.266,38.24,38.2486,19784.0
2017-05-15 13:40:00,44.09,44.09,44.07,44.09,26591.0,38.2573,38.2573,38.24,38.2573,26591.0
2017-05-15 13:45:00,44.09,44.09,44.07,44.07,11799.0,38.2573,38.2573,38.24,38.24,11799.0
2017-05-15 13:50:00,44.07,44.08,44.06,44.08,16326.0,38.24,38.2486,38.2313,38.2486,16326.0
2017-05-15 13:55:00,44.08,44.09,44.07,44.08,20974.0,38.2486,38.2573,38.24,38.2486,20974.0
2017-05-15 14:00:00,44.07,44.08,44.05,44.05,31302.0,38.24,38.2486,38.2226,38.2226,31302.0
2017-05-15 14:05:00,44.05,44.07,44.04,44.05,30868.0,38.2226,38.24,38.2139,38.2226,30868.0
2017-05-15 14:10:00,44.05,44.06,44.03,44.03,13000.0,38.2226,38.2313,38.2053,38.2053,13000.0
2017-05-15 14:15:00,44.03,44.04,44.01,44.01,24121.0,38.2053,38.2139,38.1879,38.1879,24121.0
2017-05-15 14:20:00,44.02,44.02,44.0,44.0,26631.0,38.1966,38.1966,38.1792,38.1792,26631.0
2017-05-15 14:25:00,44.0,44.01,43.99,44.01,32288.0,38.1792,38.1879,38.1705,38.1879,32288.0
2017-05-15 14:30:00,44.0,44.02,43.97,43.98,31974.0,38.1792,38.1966,38.1532,38.1619,31974.0
2017-05-15 14:35:00,43.98,44.02,43.97,44.02,31524.0,38.1619,38.1966,38.1532,38.1966,31524.0
2017-05-15 14:40:00,44.02,44.04,44.01,44.03,11159.0,38.1966,38.2139,38.1879,38.2053,11159.0
2017-05-15 14:45:00,44.03,44.03,44.01,44.02,22759.0,38.2053,38.2053,38.1879,38.1966,22759.0
2017-05-15 14:50:00,44.02,44.02,44.0,44.0,16962.0,38.1966,38.1966,38.1792,38.1792,16962.0
2017-05-15 14:55:00,44.01,44.02,43.99,44.02,40995.0,38.1879,38.1966,38.1705,38.1966,40995.0
2017-05-15 15:00:00,44.01,44.04,44.01,44.03,18008.0,38.1879,38.2139,38.1879,38.2053,18008.0
2017-05-15 15:05:00,44.04,44.04,44.0,44.01,65460.0,38.2139,38.2139,38.1792,38.1879,65460.0
2017-05-15 15:10:00,44.01,44.02,44.0,44.02,21831.0,38.1879,38.1966,38.1792,38.1966,21831.0
2017-05-15 15:15:00,44.02,44.03,44.0,44.0,29462.0,38.1966,38.2053,38.1792,38.1792,29462.0
2017-05-15 15:20:00,44.01,44.02,44.0,44.02,38169.0,38.1879,38.1966,38.1792,38.1966,38169.0
2017-05-15 15:25:00,44.03,44.06,44.03,44.05,20720.0,38.2053,38.2313,38.2053,38.2226,20720.0
2017-05-15 15:30:00,44.05,44.06,44.01,44.03,68680.0,38.2226,38.2313,38.1879,38.2053,68680.0
2017-05-15 15:35:00,44.04,44.04,44.0,44.02,40342.0,38.2139,38.2139,38.1792,38.1966,40342.0
2017-05-15 15:40:00,44.02,44.02,44.0,44.01,43651.0,38.1966,38.1966,38.1792,38.1879,43651.0
2017-05-15 15:45:00,44.02,44.12,44.01,44.12,94919.0,38.1966,38.2834,38.1879,38.2834,94919.0
2017-05-15 15:50:00,44.12,44.12,44.09,44.09,110239.0,38.2834,38.2834,38.2573,38.2573,110239.0
2017-05-15 15:55:00,44.09,44.1,44.04,44.05,348680.0,38.2573,38.266,38.2139,38.2226,348680.0
2017-05-16 09:30:00,44.59,44.59,43.97,44.04,145020.0,38.6912,38.6912,38.1532,38.2139,145020.0
2017-05-16 09:35:00,44.03,44.04,43.92,43.94,38093.0,38.2053,38.2139,38.1098,38.1272,38093.0
2017-05-16 09:40:00,43.94,43.96,43.9,43.91,50476.0,38.1272,38.1445,38.0925,38.1011,50476.0
2017-05-16 09:45:00,43.91,43.96,43.87,43.95,51440.0,38.1011,38.1445,38.0664,38.1358,51440.0
2017-05-16 09:50:00,43.95,43.98,43.93,43.94,49004.0,38.1358,38.1619,38.1185,38.1272,49004.0
2017-05-16 09:55:00,43.95,43.95,43.86,43.89,61267.0,38.1358,38.1358,38.0577,38.0838,61267.0
2017-05-16 10:00:00,43.88,43.98,43.88,43.97,102637.0,38.0751,38.1619,38.0751,38.1532,102637.0
2017-05-16 10:05:00,43.97,43.98,43.89,43.89,55833.0,38.1532,38.1619,38.0838,38.0838,55833.0
2017-05-16 10:10:00,43.9,43.9,43.85,43.89,50372.0,38.0925,38.0925,38.0491,38.0838,50372.0
2017-05-16 10:15:00,43.89,43.89,43.81,43.82,47377.0,38.0838,38.0838,38.0144,38.023,47377.0
2017-05-16 10:20:00,43.81,43.83,43.76,43.81,51465.0,38.0144,38.0317,37.971,38.0144,51465.0
2017-05-16 10:25:00,43.81,43.85,43.78,43.84,31939.0,38.0144,38.0491,37.9883,38.0404,31939.0
2017-05-16 10:30:00,43.84,43.86,43.76,43.79,35186.0,38.0404,38.0577,37.971,37.997,35186.0
2017-05-16 10:35:00,43.8,43.86,43.79,43.84,44165.0,38.0057,38.0577,37.997,38.0404,44165.0
2017-05-16 10:40:00,43.83,43.85,43.76,43.78,53744.0,38.0317,38.0491,37.971,37.9883,53744.0
2017-05-16 10:45:00,43.77,43.77,43.71,43.77,36760.0,37.9797,37.9797,37.9276,37.9797,36760.0
2017-05-16 10:50:00,43.77,43.8,43.76,43.78,24464.0,37.9797,38.0057,37.971,37.9883,24464.0
2017-05-16 10:55:00,43.78,43.81,43.77,43.78,30119.0,37.9883,38.0144,37.9797,37.9883,30119.0
2017-05-16 11:00:00,43.78,43.8,43.77,43.8,34545.0,37.9883,38.0057,37.9797,38.0057,34545.0
2017-05-16 11:05:00,43.8,43.81,43.79,43.8,18560.0,38.0057,38.0144,37.997,38.0057,18560.0
2017-05-16 11:10:00,43.8,43.82,43.79,43.82,25177.0,38.0057,38.023,37.997,38.023,25177.0
2017-05-16 11:15:00,43.82,43.83,43.81,43.82,20108.0,38.023,38.0317,38.0144,38.023,20108.0
2017-05-16 11:20:00,43.82,43.82,43.81,43.82,67308.0,38.023,38.023,38.0144,38.023,67308.0
2017-05-16 11:25:00,43.82,43.82,43.74,43.74,135489.0,38.023,38.023,37.9536,37.9536,135489.0
2017-05-16 11:30:00,43.73,43.78,43.7,43.77,179901.0,37.9449,37.9883,37.9189,37.9797,179901.0
2017-05-16 11:35:00,43.77,43.83,43.77,43.83,38364.0,37.9797,38.0317,37.9797,38.0317,38364.0
2017-05-16 11:40:00,43.83,43.83,43.76,43.77,26062.0,38.0317,38.0317,37.971,37.9797,26062.0
2017-05-16 11:45:00,43.76,43.79,43.74,43.79,25738.0,37.971,37.997,37.9536,37.997,25738.0
2017-05-16 11:50:00,43.79,43.83,43.78,43.82,31704.0,37.997,38.0317,37.9883,38.023,31704.0
2017-05-16 11:55:00,43.82,43.83,43.77,43.77,34791.0,38.023,38.0317,37.9797,37.9797,34791.0
2017-05-16 12:00:00,43.77,43.78,43.74,43.77,34498.0,37.9797,37.9883,37.9536,37.9797,34498.0
2017-05-16 12:05:00,43.78,43.78,43.74,43.77,37237.0,37.9883,37.9883,37.9536,37.9797,37237.0
2017-05-16 12:10:00,43.77,43.8,43.75,43.76,31878.0,37.9797,38.0057,37.9623,37.971,31878.0
2017-05-16 12:15:00,43.75,43.78,43.73,43.77,43865.0,37.9623,37.9883,37.9449,37.9797,43865.0
2017-05-16 12:20:00,43.77,43.79,43.76,43.77,12964.0,37.9797,37.997,37.971,37.9797,12964.0
2017-05-16 12:25:00,43.78,43.79,43.74,43.75,35874.0,37.9883,37.997,37.9536,37.9623,35874.0
2017-05-16 12:30:00,43.74,43.75,43.68,43.7,58745.0,37.9536,37.9623,37.9016,37.9189,58745.0
2017-05-16 12:35:00,43.7,43.7,43.66,43.68,69125.0,37.9189,37.9189,37.8842,37.9016,69125.0
2017-05-16 12:40:00,43.67,43.68,43.63,43.65,183842.0,37.8929,37.9016,37.8582,37.8755,183842.0
2017-05-16 12:45:00,43.65,43.68,43.63,43.68,77350.0,37.8755,37.9016,37.8582,37.9016,77350.0
2017-05-16 12:50:00,43.68,43.69,43.68,43.69,8860.0,37.9016,37.9102,37.9016,37.9102,8860.0
2017-05-16 12:55:00,43.69,43.7,43.67,43.67,26348.0,37.9102,37.9189,37.8929,37.8929,26348.0
2017-05-16 13:00:00,43.67,43.68,43.61,43.63,78790.0,37.8929,37.9016,37.8408,37.8582,78790.0
2017-05-16 13:05:00,43.63,43.64,43.62,43.64,13230.0,37.8582,37.8668,37.8495,37.8668,13230.0
2017-05-16 13:10:00,43.64,43.65,43.62,43.65,36908.0,37.8668,37.8755,37.8495,37.8755,36908.0
2017-05-16 13:15:00,43.65,43.65,43.62,43.62,29613.0,37.8755,37.8755,37.8495,37.8495,29613.0
2017-05-16 13:20:00,43.61,43.64,43.6,43.64,43246.0,37.8408,37.8668,37.8321,37.8668,43246.0
2017-05-16 13:25:00,43.64,43.65,43.56,43.58,66262.0,37.8668,37.8755,37.7974,37.8148,66262.0
2017-05-16 13:30:00,43.58,43.59,43.55,43.55,119610.0,37.8148,37.8235,37.7888,37.7888,119610.0
2017-05-16 13:35:00,43.55,43.56,43.47,43.48,394553.0,37.7888,37.7974,37.7193,37.728,394553.0
2017-05-16 13:40:00,43.48,43.52,43.48,43.51,198554.0,37.728,37.7627,37.728,37.754,198554.0
2017-05-16 13:45:00,43.5,43.53,43.49,43.52,83763.0,37.7454,37.7714,37.7367,37.7627,83763.0
2017-05-16 13:50:00,43.52,43.54,43.5,43.52,234459.0,37.7627,37.7801,37.7454,37.7627,234459.0
2017-05-16 13:55:00,43.52,43.53,43.49,43.52,147830.0,37.7627,37.7714,37.7367,37.7627,147830.0
2017-05-16 14:00:00,43.52,43.53,43.5,43.51,50725.0,37.7627,37.7714,37.7454,37.754,50725.0
2017-05-16 14:05:00,43.51,43.52,43.5,43.51,29416.0,37.754,37.7627,37.7454,37.754,29416.0
2017-05-16 14:10:00,43.51,43.54,43.47,43.52,313912.0,37.754,37.7801,37.7193,37.7627,313912.0
2017-05-16 14:15:00,43.52,43.52,43.49,43.5,102482.0,37.7627,37.7627,37.7367,37.7454,102482.0
2017-05-16 14:20:00,43.49,43.51,43.46,43.47,107545.0,37.7367,37.754,37.7107,37.7193,107545.0
2017-05-16 14:25:00,43.47,43.48,43.41,43.42,85788.0,37.7193,37.728,37.6673,37.676,85788.0
2017-05-16 14:30:00,43.42,43.45,43.41,43.44,60517.0,37.676,37.702,37.6673,37.6933,60517.0
2017-05-16 14:35:00,43.43,43.46,43.42,43.46,401797.0,37.6846,37.7107,37.676,37.7107,401797.0
2017-05-16 14:40:00,43.46,43.49,43.45,43.47,74644.0,37.7107,37.7367,37.702,37.7193,74644.0
2017-05-16 14:45:00,43.47,43.47,43.45,43.47,29112.0,37.7193,37.7193,37.702,37.7193,29112.0
2017-05-16 14:50:00,43.47,43.49,43.46,43.46,39278.0,37.7193,37.7367,37.7107,37.7107,39278.0
2017-05-16 14:55:00,43.46,43.46,43.42,43.45,67119.0,37.7107,37.7107,37.676,37.702,67119.0
2017-05-16 15:00:00,43.45,43.49,43.44,43.49,40092.0,37.702,37.7367,37.6933,37.7367,40092.0
2017-05-16 15:05:00,43.49,43.52,43.48,43.5,49635.0,37.7367,37.7627,37.728,37.7454,49635.0
2017-05-16 15:10:00,43.49,43.55,43.48,43.55,53881.0,37.7367,37.7888,37.728,37.7888,53881.0
2017-05-16 15:15:00,43.55,43.59,43.54,43.59,70019.0,37.7888,37.8235,37.7801,37.8235,70019.0
2017-05-16 15:20:00,43.59,43.61,43.58,43.6,84236.0,37.8235,37.8408,37.8148,37.8321,84236.0
2017-05-16 15:25:00,43.61,43.62,43.6,43.62,50490.0,37.8408,37.8495,37.8321,37.8495,50490.0
2017-05-16 15:30:00,43.62,43.64,43.61,43.63,56962.0,37.8495,37.8668,37.8408,37.8582,56962.0
2017-05-16 15:35:00,43.63,43.64,43.61,43.64,89216.0,37.8582,37.8668,37.8408,37.8668,89216.0
2017-05-16 15:40:00,43.64,43.66,43.63,43.64,78259.0,37.8668,37.8842,37.8582,37.8668,78259.0
2017-05-16 15:45:00,43.64,43.67,43.63,43.63,192417.0,37.8668,37.8929,37.8582,37.8582,192417.0
2017-05-16 15:50:00,43.63,43.68,43.62,43.66,125699.0,37.8582,37.9016,37.8495,37.8842,125699.0
2017-05-16 15:55:00,43.66,43.7,43.66,43.68,340034.0,37.8842,37.9189,37.8842,37.9016,340034.0
2017-05-17 09:30:00,43.4,43.4,43.15,43.19,313910.0,37.6586,37.6586,37.4417,37.4764,313910.0
2017-05-17 09:35:00,43.18,43.27,43.15,43.18,83470.0,37.4677,37.5458,37.4417,37.4677,83470.0
2017-05-17 09:40:00,43.18,43.27,43.16,43.26,131271.0,37.4677,37.5458,37.4503,37.5371,131271.0
2017-05-17 09:45:00,43.26,43.41,43.26,43.4,80785.0,37.5371,37.6673,37.5371,37.6586,80785.0
2017-05-17 09:50:00,43.4,43.41,43.29,43.36,46635.0,37.6586,37.6673,37.5632,37.6239,46635.0
2017-05-17 09:55:00,43.36,43.42,43.33,43.4,79733.0,37.6239,37.676,37.5979,37.6586,79733.0
2017-05-17 10:00:00,43.41,43.41,43.31,43.37,51235.0,37.6673,37.6673,37.5805,37.6326,51235.0
2017-05-17 10:05:00,43.36,43.4,43.32,43.38,47741.0,37.6239,37.6586,37.5892,37.6412,47741.0
2017-05-17 10:10:00,43.38,43.4,43.33,43.34,44338.0,37.6412,37.6586,37.5979,37.6065,44338.0
2017-05-17 10:15:00,43.34,43.4,43.32,43.34,66109.0,37.6065,37.6586,37.5892,37.6065,66109.0
2017-05-17 10:20:00,43.34,43.35,43.25,43.28,242012.0,37.6065,37.6152,37.5284,37.5545,242012.0
2017-05-17 10:25:00,43.29,43.3,43.26,43.27,49078.0,37.5632,37.5718,37.5371,37.5458,49078.0
2017-05-17 10:30:00,43.26,43.29,43.23,43.23,37892.0,37.5371,37.5632,37.5111,37.5111,37892.0
2017-05-17 10:35:00,43.23,43.25,43.17,43.23,127101.0,37.5111,37.5284,37.459,37.5111,127101.0
2017-05-17 10:40:00,43.22,43.29,43.2,43.27,71974.0,37.5024,37.5632,37.4851,37.5458,71974.0
2017-05-17 10:45:00,43.28,43.3,43.24,43.25,101449.0,37.5545,37.5718,37.5198,37.5284,101449.0
2017-05-17 10:50:00,43.25,43.28,43.19,43.2,62175.0,37.5284,37.5545,37.4764,37.4851,62175.0
2017-05-17 10:55:00,43.2,43.24,43.17,43.24,59483.0,37.4851,37.5198,37.459,37.5198,59483.0
2017-05-17 11:00:00,43.23,43.27,43.21,43.27,57194.0,37.5111,37.5458,37.4937,37.5458,57194.0
2017-05-17 11:05:00,43.27,43.32,43.27,43.3,66273.0,37.5458,37.5892,37.5458,37.5718,66273.0
2017-05-17 11:10:00,43.3,43.37,43.27,43.37,62972.0,37.5718,37.6326,37.5458,37.6326,62972.0
2017-05-17 11:15:00,43.36,43.43,43.35,43.41,48868.0,37.6239,37.6846,37.6152,37.6673,48868.0
2017-05-17 11:20:00,43.41,43.48,43.4,43.46,58974.0,37.6673,37.728,37.6586,37.7107,58974.0
2017-05-17 11:25:00,43.47,43.51,43.46,43.51,45077.0,37.7193,37.754,37.7107,37.754,45077.0
2017-05-17 11:30:00,43.51,43.51,43.45,43.48,45897.0,37.754,37.754,37.702,37.728,45897.0
2017-05-17 11:35:00,43.48,43.56,43.45,43.56,44102.0,37.728,37.7974,37.702,37.7974,44102.0
2017-05-17 11:40:00,43.56,43.61,43.55,43.58,48087.0,37.7974,37.8408,37.7888,37.8148,48087.0
2017-05-17 11:45:00,43.58,43.58,43.51,43.55,42319.0,37.8148,37.8148,37.754,37.7888,42319.0
2017-05-17 11:50:00,43.55,43.57,43.51,43.53,61126.0,37.7888,37.8061,37.754,37.7714,61126.0
2017-05-17 11:55:00,43.53,43.6,43.52,43.6,45852.0,37.7714,37.8321,37.7627,37.8321,45852.0
2017-05-17 12:00:00,43.6,43.6,43.48,43.48,37281.0,37.8321,37.8321,37.728,37.728,37281.0
2017-05-17 12:05:00,43.48,43.52,43.47,43.51,24906.0,37.728,37.7627,37.7193,37.754,24906.0
2017-05-17 12:10:00,43.51,43.51,43.45,43.48,23285.0,37.754,37.754,37.702,37.728,23285.0
2017-05-17 12:15:00,43.48,43.49,43.45,43.48,30275.0,37.728,37.7367,37.702,37.728,30275.0
2017-05-17 12:20:00,43.48,43.53,43.48,43.52,25309.0,37.728,37.7714,37.728,37.7627,25309.0
2017-05-17 12:25:00,43.52,43.53,43.48,43.48,28946.0,37.7627,37.7714,37.728,37.728,28946.0
2017-05-17 12:30:00,43.49,43.49,43.43,43.45,21570.0,37.7367,37.7367,37.6846,37.702,21570.0
2017-05-17 12:35:00,43.45,43.5,43.45,43.49,24539.0,37.702,37.7454,37.702,37.7367,24539.0
2017-05-17 12:40:00,43.5,43.51,43.46,43.51,24048.0,37.7454,37.754,37.7107,37.754,24048.0
2017-05-17 12:45:00,43.51,43.52,43.45,43.49,24988.0,37.754,37.7627,37.702,37.7367,24988.0
2017-05-17 12:50:00,43.48,43.49,43.45,43.46,20319.0,37.728,37.7367,37.702,37.7107,20319.0
2017-05-17 12:55:00,43.46,43.48,43.44,43.47,24589.0,37.7107,37.728,37.6933,37.7193,24589.0
2017-05-17 13:00:00,43.48,43.48,43.39,43.4,31710.0,37.728,37.728,37.6499,37.6586,31710.0
2017-05-17 13:05:00,43.4,43.4,43.36,43.39,32335.0,37.6586,37.6586,37.6239,37.6499,32335.0
2017-05-17 13:10:00,43.39,43.4,43.36,43.37,27888.0,37.6499,37.6586,37.6239,37.6326,27888.0
2017-05-17 13:15:00,43.37,43.39,43.34,43.35,35230.0,37.6326,37.6499,37.6065,37.6152,35230.0
2017-05-17 13:20:00,43.35,43.38,43.32,43.35,31493.0,37.6152,37.6412,37.5892,37.6152,31493.0
2017-05-17 13:25:00,43.35,43.35,43.31,43.33,40895.0,37.6152,37.6152,37.5805,37.5979,40895.0
2017-05-17 13:30:00,43.33,43.36,43.31,43.36,35167.0,37.5979,37.6239,37.5805,37.6239,35167.0
2017-05-17 13:35:00,43.36,43.37,43.31,43.35,28307.0,37.6239,37.6326,37.5805,37.6152,28307.0
2017-05-17 13:40:00,43.34,43.35,43.3,43.31,36828.0,37.6065,37.6152,37.5718,37.5805,36828.0
2017-05-17 13:45:00,43.31,43.34,43.26,43.33,31670.0,37.5805,37.6065,37.5371,37.5979,31670.0
2017-05-17 13:50:00,43.33,43.36,43.31,43.36,26308.0,37.5979,37.6239,37.5805,37.6239,26308.0
2017-05-17 13:55:00,43.36,43.37,43.3,43.31,34942.0,37.6239,37.6326,37.5718,37.5805,34942.0
2017-05-17 14:00:00,43.32,43.37,43.31,43.37,36142.0,37.5892,37.6326,37.5805,37.6326,36142.0
2017-05-17 14:05:00,43.37,43.37,43.32,43.34,35851.0,37.6326,37.6326,37.5892,37.6065,35851.0
2017-05-17 14:10:00,43.34,43.34,43.27,43.28,42220.0,37.6065,37.6065,37.5458,37.5545,42220.0
2017-05-17 14:15:00,43.28,43.3,43.22,43.25,61091.0,37.5545,37.5718,37.5024,37.5284,61091.0
2017-05-17 14:20:00,43.25,43.28,43.19,43.22,59205.0,37.5284,37.5545,37.4764,37.5024,59205.0
2017-05-17 14:25:00,43.22,43.24,43.17,43.18,36158.0,37.5024,37.5198,37.459,37.4677,36158.0
2017-05-17 14:30:00,43.19,43.28,43.19,43.26,63648.0,37.4764,37.5545,37.4764,37.5371,63648.0
2017-05-17 14:35:00,43.25,43.26,43.2,43.21,41377.0,37.5284,37.5371,37.4851,37.4937,41377.0
2017-05-17 14:40:00,43.21,43.24,43.13,43.14,59864.0,37.4937,37.5198,37.4243,37.433,59864.0
2017-05-17 14:45:00,43.13,43.16,43.09,43.11,60477.0,37.4243,37.4503,37.3896,37.407,60477.0
2017-05-17 14:50:00,43.1,43.18,43.09,43.18,42904.0,37.3983,37.4677,37.3896,37.4677,42904.0
2017-05-17 14:55:00,43.18,43.19,43.16,43.18,41768.0,37.4677,37.4764,37.4503,37.4677,41768.0
2017-05-17 15:00:00,43.18,43.2,43.13,43.19,46500.0,37.4677,37.4851,37.4243,37.4764,46500.0
2017-05-17 15:05:00,43.19,43.22,43.18,43.2,44738.0,37.4764,37.5024,37.4677,37.4851,44738.0
2017-05-17 15:10:00,43.2,43.21,43.12,43.2,64869.0,37.4851,37.4937,37.4156,37.4851,64869.0
2017-05-17 15:15:00,43.19,43.25,43.18,43.25,84351.0,37.4764,37.5284,37.4677,37.5284,84351.0
2017-05-17 15:20:00,43.25,43.27,43.22,43.23,72013.0,37.5284,37.5458,37.5024,37.5111,72013.0
2017-05-17 15:25:00,43.23,43.23,43.19,43.22,60369.0,37.5111,37.5111,37.4764,37.5024,60369.0
2017-05-17 15:30:00,43.21,43.25,43.2,43.25,59827.0,37.4937,37.5284,37.4851,37.5284,59827.0
2017-05-17 15:35:00,43.25,43.28,43.23,43.24,79720.0,37.5284,37.5545,37.5111,37.5198,79720.0
2017-05-17 15:40:00,43.23,43.24,43.12,43.15,140507.0,37.5111,37.5198,37.4156,37.4417,140507.0
2017-05-17 15:45:00,43.15,43.18,43.11,43.14,128869.0,37.4417,37.4677,37.407,37.433,128869.0
2017-05-17 15:50:00,43.14,43.16,43.11,43.12,175109.0,37.433,37.4503,37.407,37.4156,175109.0
2017-05-17 15:55:00,43.12,43.12,43.05,43.08,476795.0,37.4156,37.4156,37.3549,37.3809,476795.0
2017-05-18 09:30:00,43.08,43.28,43.05,43.24,122716.0,37.3809,37.5545,37.3549,37.5198,122716.0
2017-05-18 09:35:00,43.23,43.25,43.09,43.11,61388.0,37.5111,37.5284,37.3896,37.407,61388.0
2017-05-18 09:40:00,43.1,43.12,43.02,43.03,40134.0,37.3983,37.4156,37.3289,37.3375,40134.0
2017-05-18 09:45:00,43.02,43.15,43.01,43.11,60586.0,37.3289,37.4417,37.3202,37.407,60586.0
2017-05-18 09:50:00,43.11,43.14,43.03,43.07,39981.0,37.407,37.433,37.3375,37.3723,39981.0
2017-05-18 09:55:00,43.06,43.08,43.02,43.04,91533.0,37.3636,37.3809,37.3289,37.3462,91533.0
2017-05-18 10:00:00,43.04,43.11,43.04,43.1,143210.0,37.3462,37.407,37.3462,37.3983,143210.0
2017-05-18 10:05:00,43.09,43.1,43.0,43.02,65472.0,37.3896,37.3983,37.3115,37.3289,65472.0
2017-05-18 10:10:00,43.02,43.14,43.02,43.09,46872.0,37.3289,37.433,37.3289,37.3896,46872.0
2017-05-18 10:15:00,43.09,43.11,43.03,43.08,41906.0,37.3896,37.407,37.3375,37.3809,41906.0
2017-05-18 10:20:00,43.08,43.09,43.03,43.05,36674.0,37.3809,37.3896,37.3375,37.3549,36674.0
2017-05-18 10:25:00,43.05,43.16,43.04,43.14,35071.0,37.3549,37.4503,37.3462,37.433,35071.0
2017-05-18 10:30:00,43.13,43.18,43.12,43.14,22562.0,37.4243,37.4677,37.4156,37.433,22562.0
2017-05-18 10:35:00,43.14,43.18,43.09,43.09,22124.0,37.433,37.4677,37.3896,37.3896,22124.0
2017-05-18 10:40:00,43.09,43.15,43.08,43.14,24311.0,37.3896,37.4417,37.3809,37.433,24311.0
2017-05-18 10:45:00,43.14,43.16,43.11,43.13,28118.0,37.433,37.4503,37.407,37.4243,28118.0
2017-05-18 10:50:00,43.14,43.15,43.1,43.13,27361.0,37.433,37.4417,37.3983,37.4243,27361.0
2017-05-18 10:55:00,43.14,43.14,43.05,43.06,105641.0,37.433,37.433,37.3549,37.3636,105641.0
2017-05-18 11:00:00,43.07,43.1,43.06,43.07,36542.0,37.3723,37.3983,37.3636,37.3723,36542.0
2017-05-18 11:05:00,43.07,43.08,43.01,43.05,39928.0,37.3723,37.3809,37.3202,37.3549,39928.0
2017-05-18 11:10:00,43.05,43.05,43.0,43.01,31736.0,37.3549,37.3549,37.3115,37.3202,31736.0
2017-05-18 11:15:00,43.01,43.02,42.97,43.01,60416.0,37.3202,37.3289,37.2855,37.3202,60416.0
2017-05-18 11:20:00,43.01,43.04,43.0,43.04,30865.0,37.3202,37.3462,37.3115,37.3462,30865.0
2017-05-18 11:25:00,43.03,43.04,43.0,43.01,26524.0,37.3375,37.3462,37.3115,37.3202,26524.0
2017-05-18 11:30:00,43.0,43.06,43.0,43.03,52178.0,37.3115,37.3636,37.3115,37.3375,52178.0
2017-05-18 11:35:00,43.03,43.03,42.96,42.98,57085.0,37.3375,37.3375,37.2768,37.2942,57085.0
2017-05-18 11:40:00,42.98,43.02,42.97,43.01,41235.0,37.2942,37.3289,37.2855,37.3202,41235.0
2017-05-18 11:45:00,43.01,43.02,42.98,43.0,55248.0,37.3202,37.3289,37.2942,37.3115,55248.0
2017-05-18 11:50:00,43.0,43.0,42.97,42.98,29807.0,37.3115,37.3115,37.2855,37.2942,29807.0
2017-05-18 11:55:00,42.97,42.98,42.92,42.93,30593.0,37.2855,37.2942,37.2421,37.2508,30593.0
2017-05-18 12:00:00,42.93,42.95,42.89,42.9,46885.0,37.2508,37.2681,37.2161,37.2247,46885.0
2017-05-18 12:05:00,42.9,42.93,42.89,42.91,23058.0,37.2247,37.2508,37.2161,37.2334,23058.0
2017-05-18 12:10:00,42.9,42.94,42.89,42.92,48887.0,37.2247,37.2595,37.2161,37.2421,48887.0
2017-05-18 12:15:00,42.93,42.93,42.89,42.9,21589.0,37.2508,37.2508,37.2161,37.2247,21589.0
2017-05-18 12:20:00,42.89,42.96,42.89,42.96,20224.0,37.2161,37.2768,37.2161,37.2768,20224.0
2017-05-18 12:25:00,42.96,42.98,42.92,42.95,22139.0,37.2768,37.2942,37.2421,37.2681,22139.0
2017-05-18 12:30:00,42.95,43.04,42.93,43.02,44187.0,37.2681,37.3462,37.2508,37.3289,44187.0
2017-05-18 12:35:00,43.02,43.03,42.98,42.98,27513.0,37.3289,37.3375,37.2942,37.2942,27513.0
2017-05-18 12:40:00,42.99,43.0,42.97,42.98,18532.0,37.3028,37.3115,37.2855,37.2942,18532.0
2017-05-18 12:45:00,42.98,42.98,42.92,42.93,25672.0,37.2942,37.2942,37.2421,37.2508,25672.0
2017-05-18 12:50:00,42.93,42.95,42.91,42.94,41557.0,37.2508,37.2681,37.2334,37.2595,41557.0
2017-05-18 12:55:00,42.94,42.99,42.92,42.98,45348.0,37.2595,37.3028,37.2421,37.2942,45348.0
2017-05-18 13:00:00,42.98,42.98,42.94,42.95,35239.0,37.2942,37.2942,37.2595,37.2681,35239.0
2017-05-18 13:05:00,42.95,42.95,42.9,42.91,28968.0,37.2681,37.2681,37.2247,37.2334,28968.0
2017-05-18 13:10:00,42.91,42.94,42.91,42.93,20001.0,37.2334,37.2595,37.2334,37.2508,20001.0
2017-05-18 13:15:00,42.93,42.96,42.91,42.93,31947.0,37.2508,37.2768,37.2334,37.2508,31947.0
2017-05-18 13:20:00,42.93,42.98,42.93,42.96,24183.0,37.2508,37.2942,37.2508,37.2768,24183.0
2017-05-18 13:25:00,42.95,42.97,42.91,42.92,44128.0,37.2681,37.2855,37.2334,37.2421,44128.0
2017-05-18 13:30:00,42.93,42.93,42.88,42.91,39696.0,37.2508,37.2508,37.2074,37.2334,39696.0
2017-05-18 13:35:00,42.91,42.91,42.88,42.9,26407.0,37.2334,37.2334,37.2074,37.2247,26407.0
2017-05-18 13:40:00,42.9,42.93,42.89,42.93,16480.0,37.2247,37.2508,37.2161,37.2508,16480.0
2017-05-18 13:45:00,42.93,42.96,42.92,42.94,22110.0,37.2508,37.2768,37.2421,37.2595,22110.0
2017-05-18 13:50:00,42.94,43.02,42.93,43.02,35525.0,37.2595,37.3289,37.2508,37.3289,35525.0
2017-05-18 13:55:00,43.02,43.06,43.0,43.04,56151.0,37.3289,37.3636,37.3115,37.3462,56151.0
2017-05-18 14:00:00,43.04,43.17,43.04,43.13,94393.0,37.3462,37.459,37.3462,37.4243,94393.0
2017-05-18 14:05:00,43.12,43.14,43.09,43.11,47029.0,37.4156,37.433,37.3896,37.407,47029.0
2017-05-18 14:10:00,43.1,43.13,43.07,43.11,46798.0,37.3983,37.4243,37.3723,37.407,46798.0
2017-05-18 14:15:00,43.12,43.13,43.07,43.09,40045.0,37.4156,37.4243,37.3723,37.3896,40045.0
2017-05-18 14:20:00,43.08,43.14,43.08,43.13,67094.0,37.3809,37.433,37.3809,37.4243,67094.0
2017-05-18 14:25:00,43.13,43.15,43.11,43.12,28945.0,37.4243,37.4417,37.407,37.4156,28945.0
2017-05-18 14:30:00,43.12,43.19,43.12,43.15,65972.0,37.4156,37.4764,37.4156,37.4417,65972.0
2017-05-18 14:35:00,43.16,43.17,43.12,43.14,102189.0,37.4503,37.459,37.4156,37.433,102189.0
2017-05-18 14:40:00,43.15,43.17,43.13,43.16,102981.0,37.4417,37.459,37.4243,37.4503,102981.0
2017-05-18 14:45:00,43.15,43.17,43.15,43.16,109387.0,37.4417,37.459,37.4417,37.4503,109387.0
2017-05-18 14:50:00,43.17,43.19,43.1,43.1,77220.0,37.459,37.4764,37.3983,37.3983,77220.0
2017-05-18 14:55:00,43.11,43.12,43.09,43.12,59852.0,37.407,37.4156,37.3896,37.4156,59852.0
2017-05-18 15:00:00,43.12,43.16,43.12,43.13,66981.0,37.4156,37.4503,37.4156,37.4243,66981.0
2017-05-18 15:05:00,43.13,43.17,43.12,43.15,69370.0,37.4243,37.459,37.4156,37.4417,69370.0
2017-05-18 15:10:00,43.16,43.16,43.12,43.13,30454.0,37.4503,37.4503,37.4156,37.4243,30454.0
2017-05-18 15:15:00,43.12,43.13,43.08,43.1,47101.0,37.4156,37.4243,37.3809,37.3983,47101.0
2017-05-18 15:20:00,43.1,43.12,43.07,43.1,70173.0,37.3983,37.4156,37.3723,37.3983,70173.0
2017-05-18 15:25:00,43.09,43.1,43.06,43.09,72351.0,37.3896,37.3983,37.3636,37.3896,72351.0
2017-05-18 15:30:00,43.08,43.09,43.03,43.04,68756.0,37.3809,37.3896,37.3375,37.3462,68756.0
2017-05-18 15:35:00,43.03,43.1,43.01,43.08,133370.0,37.3375,37.3983,37.3202,37.3809,133370.0
2017-05-18 15:40:00,43.08,43.09,43.04,43.06,101789.0,37.3809,37.3896,37.3462,37.3636,101789.0
2017-05-18 15:45:00,43.05,43.12,43.05,43.1,113578.0,37.3549,37.4156,37.3549,37.3983,113578.0
2017-05-18 15:50:00,43.1,43.12,43.06,43.07,149735.0,37.3983,37.4156,37.3636,37.3723,149735.0
2017-05-18 15:55:00,43.07,43.08,42.97,42.99,349266.0,37.3723,37.3809,37.2855,37.3028,349266.0
2017-05-19 09:30:00,43.15,43.15,43.01,43.07,637419.0,37.4417,37.4417,37.3202,37.3723,637419.0
2017-05-19 09:35:00,43.06,43.15,43.06,43.08,51251.0,37.3636,37.4417,37.3636,37.3809,51251.0
2017-05-19 09:40:00,43.09,43.15,43.07,43.11,54317.0,37.3896,37.4417,37.3723,37.407,54317.0
2017-05-19 09:45:00,43.12,43.18,43.11,43.12,71642.0,37.4156,37.4677,37.407,37.4156,71642.0
2017-05-19 09:50:00,43.11,43.22,43.09,43.21,56335.0,37.407,37.5024,37.3896,37.4937,56335.0
2017-05-19 09:55:00,43.22,43.23,43.19,43.22,25765.0,37.5024,37.5111,37.4764,37.5024,25765.0
2017-05-19 10:00:00,43.22,43.24,43.2,43.23,26568.0,37.5024,37.5198,37.4851,37.5111,26568.0
2017-05-19 10:05:00,43.23,43.26,43.22,43.26,29096.0,37.5111,37.5371,37.5024,37.5371,29096.0
2017-05-19 10:10:00,43.26,43.32,43.25,43.32,44354.0,37.5371,37.5892,37.5284,37.5892,44354.0
2017-05-19 10:15:00,43.31,43.32,43.23,43.24,36039.0,37.5805,37.5892,37.5111,37.5198,36039.0
2017-05-19 10:20:00,43.23,43.24,43.2,43.2,29163.0,37.5111,37.5198,37.4851,37.4851,29163.0
2017-05-19 10:25:00,43.2,43.23,43.17,43.23,51273.0,37.4851,37.5111,37.459,37.5111,51273.0
2017-05-19 10:30:00,43.23,43.24,43.19,43.22,73538.0,37.5111,37.5198,37.4764,37.5024,73538.0
2017-05-19 10:35:00,43.21,43.21,43.19,43.2,25701.0,37.4937,37.4937,37.4764,37.4851,25701.0
2017-05-19 10:40:00,43.2,43.2,43.15,43.16,31196.0,37.4851,37.4851,37.4417,37.4503,31196.0
2017-05-19 10:45:00,43.15,43.23,43.15,43.23,42338.0,37.4417,37.5111,37.4417,37.5111,42338.0
2017-05-19 10:50:00,43.23,43.25,43.22,43.25,29128.0,37.5111,37.5284,37.5024,37.5284,29128.0
2017-05-19 10:55:00,43.24,43.26,43.22,43.24,33666.0,37.5198,37.5371,37.5024,37.5198,33666.0
2017-05-19 11:00:00,43.24,43.26,43.23,43.26,31405.0,37.5198,37.5371,37.5111,37.5371,31405.0
2017-05-19 11:05:00,43.26,43.26,43.23,43.23,30314.0,37.5371,37.5371,37.5111,37.5111,30314.0
2017-05-19 11:10:00,43.23,43.25,43.22,43.24,26970.0,37.5111,37.5284,37.5024,37.5198,26970.0
2017-05-19 11:15:00,43.23,43.24,43.2,43.2,30191.0,37.5111,37.5198,37.4851,37.4851,30191.0
2017-05-19 11:20:00,43.2,43.22,43.18,43.2,34552.0,37.4851,37.5024,37.4677,37.4851,34552.0
2017-05-19 11:25:00,43.21,43.21,43.15,43.15,33649.0,37.4937,37.4937,37.4417,37.4417,33649.0
2017-05-19 11:30:00,43.16,43.16,43.12,43.16,26101.0,37.4503,37.4503,37.4156,37.4503,26101.0
2017-05-19 11:35:00,43.16,43.16,43.11,43.13,125727.0,37.4503,37.4503,37.407,37.4243,125727.0
2017-05-19 11:40:00,43.13,43.15,43.1,43.13,35778.0,37.4243,37.4417,37.3983,37.4243,35778.0
2017-05-19 11:45:00,43.14,43.17,43.13,43.15,11912.0,37.433,37.459,37.4243,37.4417,11912.0
2017-05-19 11:50:00,43.15,43.16,43.14,43.15,15597.0,37.4417,37.4503,37.433,37.4417,15597.0
2017-05-19 11:55:00,43.15,43.18,43.13,43.17,113086.0,37.4417,37.4677,37.4243,37.459,113086.0
2017-05-19 12:00:00,43.17,43.19,43.14,43.16,62005.0,37.459,37.4764,37.433,37.4503,62005.0
2017-05-19 12:05:00,43.16,43.17,43.12,43.13,75580.0,37.4503,37.459,37.4156,37.4243,75580.0
2017-05-19 12:10:00,43.13,43.16,43.12,43.12,35255.0,37.4243,37.4503,37.4156,37.4156,35255.0
2017-05-19 12:15:00,43.12,43.13,43.1,43.12,44253.0,37.4156,37.4243,37.3983,37.4156,44253.0
2017-05-19 12:20:00,43.12,43.15,43.11,43.14,22137.0,37.4156,37.4417,37.407,37.433,22137.0
2017-05-19 12:25:00,43.14,43.17,43.12,43.17,24286.0,37.433,37.459,37.4156,37.459,24286.0
2017-05-19 12:30:00,43.18,43.22,43.16,43.2,25530.0,37.4677,37.5024,37.4503,37.4851,25530.0
2017-05-19 12:35:00,43.2,43.2,43.18,43.2,20003.0,37.4851,37.4851,37.4677,37.4851,20003.0
2017-05-19 12:40:00,43.2,43.2,43.18,43.2,9936.0,37.4851,37.4851,37.4677,37.4851,9936.0
2017-05-19 12:45:00,43.2,43.2,43.18,43.2,15701.0,37.4851,37.4851,37.4677,37.4851,15701.0
2017-05-19 12:50:00,43.2,43.22,43.19,43.22,13373.0,37.4851,37.5024,37.4764,37.5024,13373.0
2017-05-19 12:55:00,43.22,43.24,43.15,43.15,48034.0,37.5024,37.5198,37.4417,37.4417,48034.0
2017-05-19 13:00:00,43.16,43.16,43.08,43.14,124421.0,37.4503,37.4503,37.3809,37.433,124421.0
2017-05-19 13:05:00,43.13,43.16,43.13,43.14,40987.0,37.4243,37.4503,37.4243,37.433,40987.0
2017-05-19 13:10:00,43.14,43.16,43.14,43.15,11491.0,37.433,37.4503,37.433,37.4417,11491.0
2017-05-19 13:15:00,43.15,43.16,43.13,43.15,13404.0,37.4417,37.4503,37.4243,37.4417,13404.0
2017-05-19 13:20:00,43.15,43.16,43.12,43.14,29423.0,37.4417,37.4503,37.4156,37.433,29423.0
2017-05-19 13:25:00,43.14,43.15,43.12,43.12,14605.0,37.433,37.4417,37.4156,37.4156,14605.0
2017-05-19 13:30:00,43.13,43.14,43.12,43.13,20927.0,37.4243,37.433,37.4156,37.4243,20927.0
2017-05-19 13:35:00,43.14,43.17,43.13,43.15,18084.0,37.433,37.459,37.4243,37.4417,18084.0
2017-05-19 13:40:00,43.15,43.18,43.14,43.18,16408.0,37.4417,37.4677,37.433,37.4677,16408.0
2017-05-19 13:45:00,43.17,43.18,43.16,43.17,12918.0,37.459,37.4677,37.4503,37.459,12918.0
2017-05-19 13:50:00,43.17,43.17,43.13,43.14,21000.0,37.459,37.459,37.4243,37.433,21000.0
2017-05-19 13:55:00,43.15,43.15,43.1,43.12,29552.0,37.4417,37.4417,37.3983,37.4156,29552.0
2017-05-19 14:00:00,43.13,43.15,43.12,43.13,25855.0,37.4243,37.4417,37.4156,37.4243,25855.0
2017-05-19 14:05:00,43.13,43.13,43.08,43.09,28547.0,37.4243,37.4243,37.3809,37.3896,28547.0
2017-05-19 14:10:00,43.08,43.09,43.06,43.08,37894.0,37.3809,37.3896,37.3636,37.3809,37894.0
2017-05-19 14:15:00,43.08,43.09,43.06,43.07,37944.0,37.3809,37.3896,37.3636,37.3723,37944.0
2017-05-19 14:20:00,43.07,43.13,43.06,43.13,69692.0,37.3723,37.4243,37.3636,37.4243,69692.0
2017-05-19 14:25:00,43.12,43.15,43.12,43.15,21007.0,37.4156,37.4417,37.4156,37.4417,21007.0
2017-05-19 14:30:00,43.15,43.18,43.13,43.16,32388.0,37.4417,37.4677,37.4243,37.4503,32388.0
2017-05-19 14:35:00,43.17,43.2,43.16,43.2,35853.0,37.459,37.4851,37.4503,37.4851,35853.0
2017-05-19 14:40:00,43.2,43.23,43.2,43.21,62487.0,37.4851,37.5111,37.4851,37.4937,62487.0
2017-05-19 14:45:00,43.21,43.22,43.2,43.21,23023.0,37.4937,37.5024,37.4851,37.4937,23023.0
2017-05-19 14:50:00,43.21,43.23,43.19,43.19,40106.0,37.4937,37.5111,37.4764,37.4764,40106.0
2017-05-19 14:55:00,43.19,43.23,43.19,43.21,46258.0,37.4764,37.5111,37.4764,37.4937,46258.0
2017-05-19 15:00:00,43.21,43.21,43.18,43.2,35494.0,37.4937,37.4937,37.4677,37.4851,35494.0
2017-05-19 15:05:00,43.2,43.2,43.14,43.15,181632.0,37.4851,37.4851,37.433,37.4417,181632.0
2017-05-19 15:10:00,43.15,43.18,43.13,43.14,147181.0,37.4417,37.4677,37.4243,37.433,147181.0
2017-05-19 15:15:00,43.14,43.17,43.12,43.13,57218.0,37.433,37.459,37.4156,37.4243,57218.0
2017-05-19 15:20:00,43.12,43.15,43.11,43.14,84805.0,37.4156,37.4417,37.407,37.433,84805.0
2017-05-19 15:25:00,43.14,43.16,43.14,43.16,56888.0,37.433,37.4503,37.433,37.4503,56888.0
2017-05-19 15:30:00,43.15,43.16,43.13,43.14,51922.0,37.4417,37.4503,37.4243,37.433,51922.0
2017-05-19 15:35:00,43.14,43.19,43.12,43.19,107080.0,37.433,37.4764,37.4156,37.4764,107080.0
2017-05-19 15:40:00,43.19,43.19,43.12,43.13,78985.0,37.4764,37.4764,37.4156,37.4243,78985.0
2017-05-19 15:45:00,43.14,43.18,43.13,43.16,129615.0,37.433,37.4677,37.4243,37.4503,129615.0
2017-05-19 15:50:00,43.16,43.18,43.15,43.16,117541.0,37.4503,37.4677,37.4417,37.4503,117541.0
2017-05-19 15:55:00,43.16,43.17,43.14,43.17,262839.0,37.4503,37.459,37.433,37.459,262839.0
2017-05-22 09:30:00,43.27,43.29,43.1,43.24,118269.0,37.5458,37.5632,37.3983,37.5198,118269.0
2017-05-22 09:35:00,43.24,43.33,43.23,43.33,58911.0,37.5198,37.5979,37.5111,37.5979,58911.0
2017-05-22 09:40:00,43.33,43.39,43.28,43.29,77767.0,37.5979,37.6499,37.5545,37.5632,77767.0
2017-05-22 09:45:00,43.29,43.36,43.24,43.36,40030.0,37.5632,37.6239,37.5198,37.6239,40030.0
2017-05-22 09:50:00,43.36,43.41,43.35,43.39,30777.0,37.6239,37.6673,37.6152,37.6499,30777.0
2017-05-22 09:55:00,43.39,43.47,43.38,43.47,38009.0,37.6499,37.7193,37.6412,37.7193,38009.0
2017-05-22 10:00:00,43.47,43.47,43.4,43.43,45702.0,37.7193,37.7193,37.6586,37.6846,45702.0
2017-05-22 10:05:00,43.43,43.5,43.42,43.48,59082.0,37.6846,37.7454,37.676,37.728,59082.0
2017-05-22 10:10:00,43.48,43.49,43.45,43.47,33801.0,37.728,37.7367,37.702,37.7193,33801.0
2017-05-22 10:15:00,43.47,43.48,43.42,43.46,29976.0,37.7193,37.728,37.676,37.7107,29976.0
2017-05-22 10:20:00,43.46,43.49,43.46,43.47,37067.0,37.7107,37.7367,37.7107,37.7193,37067.0
2017-05-22 10:25:00,43.47,43.53,43.44,43.53,64392.0,37.7193,37.7714,37.6933,37.7714,64392.0
2017-05-22 10:30:00,43.52,43.55,43.5,43.51,58502.0,37.7627,37.7888,37.7454,37.754,58502.0
2017-05-22 10:35:00,43.51,43.55,43.51,43.55,38654.0,37.754,37.7888,37.754,37.7888,38654.0
2017-05-22 10:40:00,43.54,43.58,43.54,43.57,60024.0,37.7801,37.8148,37.7801,37.8061,60024.0
2017-05-22 10:45:00,43.57,43.59,43.55,43.55,56042.0,37.8061,37.8235,37.7888,37.7888,56042.0
2017-05-22 10:50:00,43.55,43.6,43.55,43.59,80449.0,37.7888,37.8321,37.7888,37.8235,80449.0
2017-05-22 10:55:00,43.59,43.6,43.56,43.58,81575.0,37.8235,37.8321,37.7974,37.8148,81575.0
2017-05-22 11:00:00,43.58,43.59,43.55,43.56,50055.0,37.8148,37.8235,37.7888,37.7974,50055.0
2017-05-22 11:05:00,43.57,43.59,43.56,43.59,42597.0,37.8061,37.8235,37.7974,37.8235,42597.0
2017-05-22 11:10:00,43.59,43.59,43.54,43.55,39733.0,37.8235,37.8235,37.7801,37.7888,39733.0
2017-05-22 11:15:00,43.55,43.56,43.54,43.56,42768.0,37.7888,37.7974,37.7801,37.7974,42768.0
2017-05-22 11:20:00,43.56,43.56,43.55,43.55,16900.0,37.7974,37.7974,37.7888,37.7888,16900.0
2017-05-22 11:25:00,43.56,43.57,43.55,43.57,31487.0,37.7974,37.8061,37.7888,37.8061,31487.0
2017-05-22 11:30:00,43.57,43.57,43.56,43.57,18426.0,37.8061,37.8061,37.7974,37.8061,18426.0
2017-05-22 11:35:00,43.57,43.57,43.56,43.57,22119.0,37.8061,37.8061,37.7974,37.8061,22119.0
2017-05-22 11:40:00,43.57,43.57,43.56,43.57,23128.0,37.8061,37.8061,37.7974,37.8061,23128.0
2017-05-22 11:45:00,43.56,43.57,43.55,43.57,45872.0,37.7974,37.8061,37.7888,37.8061,45872.0
2017-05-22 11:50:00,43.57,43.6,43.56,43.59,36235.0,37.8061,37.8321,37.7974,37.8235,36235.0
2017-05-22 11:55:00,43.6,43.66,43.59,43.66,54761.0,37.8321,37.8842,37.8235,37.8842,54761.0
2017-05-22 12:00:00,43.65,43.66,43.63,43.66,57490.0,37.8755,37.8842,37.8582,37.8842,57490.0
2017-05-22 12:05:00,43.66,43.67,43.63,43.65,32367.0,37.8842,37.8929,37.8582,37.8755,32367.0
2017-05-22 12:10:00,43.65,43.72,43.64,43.72,19867.0,37.8755,37.9363,37.8668,37.9363,19867.0
2017-05-22 12:15:00,43.72,43.75,43.7,43.71,60183.0,37.9363,37.9623,37.9189,37.9276,60183.0
2017-05-22 12:20:00,43.71,43.71,43.65,43.68,51412.0,37.9276,37.9276,37.8755,37.9016,51412.0
2017-05-22 12:25:00,43.69,43.7,43.65,43.66,47252.0,37.9102,37.9189,37.8755,37.8842,47252.0
2017-05-22 12:30:00,43.66,43.72,43.65,43.72,37318.0,37.8842,37.9363,37.8755,37.9363,37318.0
2017-05-22 12:35:00,43.72,43.73,43.7,43.72,40601.0,37.9363,37.9449,37.9189,37.9363,40601.0
2017-05-22 12:40:00,43.72,43.73,43.69,43.72,47780.0,37.9363,37.9449,37.9102,37.9363,47780.0
2017-05-22 12:45:00,43.72,43.74,43.71,43.73,37620.0,37.9363,37.9536,37.9276,37.9449,37620.0
2017-05-22 12:50:00,43.73,43.75,43.72,43.75,30678.0,37.9449,37.9623,37.9363,37.9623,30678.0
2017-05-22 12:55:00,43.74,43.75,43.73,43.74,28385.0,37.9536,37.9623,37.9449,37.9536,28385.0
2017-05-22 13:00:00,43.73,43.74,43.73,43.74,15088.0,37.9449,37.9536,37.9449,37.9536,15088.0
2017-05-22 13:05:00,43.74,43.75,43.73,43.75,29852.0,37.9536,37.9623,37.9449,37.9623,29852.0
2017-05-22 13:10:00,43.75,43.77,43.74,43.77,24122.0,37.9623,37.9797,37.9536,37.9797,24122.0
2017-05-22 13:15:00,43.77,43.78,43.76,43.78,19643.0,37.9797,37.9883,37.971,37.9883,19643.0
2017-05-22 13:20:00,43.78,43.82,43.77,43.82,74346.0,37.9883,38.023,37.9797,38.023,74346.0
2017-05-22 13:25:00,43.82,43.86,43.82,43.86,52106.0,38.023,38.0577,38.023,38.0577,52106.0
2017-05-22 13:30:00,43.86,43.87,43.83,43.84,72171.0,38.0577,38.0664,38.0317,38.0404,72171.0
2017-05-22 13:35:00,43.84,43.84,43.77,43.78,86013.0,38.0404,38.0404,37.9797,37.9883,86013.0
2017-05-22 13:40:00,43.79,43.79,43.76,43.77,36667.0,37.997,37.997,37.971,37.9797,36667.0
2017-05-22 13:45:00,43.77,43.77,43.73,43.73,70010.0,37.9797,37.9797,37.9449,37.9449,70010.0
2017-05-22 13:50:00,43.73,43.76,43.72,43.73,70511.0,37.9449,37.971,37.9363,37.9449,70511.0
2017-05-22 13:55:00,43.72,43.76,43.72,43.73,45806.0,37.9363,37.971,37.9363,37.9449,45806.0
2017-05-22 14:00:00,43.73,43.73,43.71,43.73,17472.0,37.9449,37.9449,37.9276,37.9449,17472.0
2017-05-22 14:05:00,43.73,43.73,43.72,43.72,24486.0,37.9449,37.9449,37.9363,37.9363,24486.0
2017-05-22 14:10:00,43.73,43.74,43.7,43.7,65650.0,37.9449,37.9536,37.9189,37.9189,65650.0
2017-05-22 14:15:00,43.7,43.72,43.7,43.72,30270.0,37.9189,37.9363,37.9189,37.9363,30270.0
2017-05-22 14:20:00,43.71,43.72,43.69,43.72,36757.0,37.9276,37.9363,37.9102,37.9363,36757.0
2017-05-22 14:25:00,43.72,43.73,43.71,43.73,24781.0,37.9363,37.9449,37.9276,37.9449,24781.0
2017-05-22 14:30:00,43.73,43.73,43.72,43.73,16589.0,37.9449,37.9449,37.9363,37.9449,16589.0
2017-05-22 14:35:00,43.73,43.73,43.72,43.73,30473.0,37.9449,37.9449,37.9363,37.9449,30473.0
2017-05-22 14:40:00,43.72,43.73,43.69,43.71,128055.0,37.9363,37.9449,37.9102,37.9276,128055.0
2017-05-22 14:45:00,43.71,43.75,43.71,43.74,31955.0,37.9276,37.9623,37.9276,37.9536,31955.0
2017-05-22 14:50:00,43.75,43.79,43.74,43.76,133882.0,37.9623,37.997,37.9536,37.971,133882.0
2017-05-22 14:55:00,43.76,43.76,43.7,43.71,71725.0,37.971,37.971,37.9189,37.9276,71725.0
2017-05-22 15:00:00,43.71,43.72,43.68,43.71,54782.0,37.9276,37.9363,37.9016,37.9276,54782.0
2017-05-22 15:05:00,43.71,43.72,43.69,43.72,35245.0,37.9276,37.9363,37.9102,37.9363,35245.0
2017-05-22 15:10:00,43.71,43.72,43.7,43.7,15192.0,37.9276,37.9363,37.9189,37.9189,15192.0
2017-05-22 15:15:00,43.7,43.72,43.7,43.71,19741.0,37.9189,37.9363,37.9189,37.9276,19741.0
2017-05-22 15:20:00,43.72,43.72,43.67,43.69,82047.0,37.9363,37.9363,37.8929,37.9102,82047.0
2017-05-22 15:25:00,43.69,43.69,43.65,43.69,100493.0,37.9102,37.9102,37.8755,37.9102,100493.0
2017-05-22 15:30:00,43.69,43.72,43.69,43.71,45833.0,37.9102,37.9363,37.9102,37.9276,45833.0
2017-05-22 15:35:00,43.72,43.76,43.71,43.76,47774.0,37.9363,37.971,37.9276,37.971,47774.0
2017-05-22 15:40:00,43.76,43.79,43.75,43.79,64814.0,37.971,37.997,37.9623,37.997,64814.0
2017-05-22 15:45:00,43.79,43.8,43.75,43.76,107371.0,37.997,38.0057,37.9623,37.971,107371.0
2017-05-22 15:50:00,43.75,43.8,43.75,43.8,124503.0,37.9623,38.0057,37.9623,38.0057,124503.0
2017-05-22 15:55:00,43.8,43.8,43.72,43.73,234348.0,38.0057,38.0057,37.9363,37.9449,234348.0
2017-05-23 09:30:00,43.71,43.95,43.71,43.92,194293.0,37.9276,38.1358,37.9276,38.1098,194293.0
2017-05-23 09:35:00,43.91,43.96,43.91,43.93,37186.0,38.1011,38.1445,38.1011,38.1185,37186.0
2017-05-23 09:40:00,43.93,44.05,43.92,44.03,98019.0,38.1185,38.2226,38.1098,38.2053,98019.0
2017-05-23 09:45:00,44.04,44.06,43.99,44.03,57100.0,38.2139,38.2313,38.1705,38.2053,57100.0
2017-05-23 09:50:00,44.03,44.09,44.0,44.06,72552.0,38.2053,38.2573,38.1792,38.2313,72552.0
2017-05-23 09:55:00,44.07,44.11,44.05,44.07,48333.0,38.24,38.2747,38.2226,38.24,48333.0
2017-05-23 10:00:00,44.06,44.12,44.03,44.12,61526.0,38.2313,38.2834,38.2053,38.2834,61526.0
2017-05-23 10:05:00,44.12,44.17,44.08,44.16,54174.0,38.2834,38.3267,38.2486,38.3181,54174.0
2017-05-23 10:10:00,44.16,44.16,44.1,44.12,96903.0,38.3181,38.3181,38.266,38.2834,96903.0
2017-05-23 10:15:00,44.12,44.16,44.11,44.12,50129.0,38.2834,38.3181,38.2747,38.2834,50129.0
2017-05-23 10:20:00,44.13,44.16,44.11,44.14,27073.0,38.292,38.3181,38.2747,38.3007,27073.0
2017-05-23 10:25:00,44.15,44.15,44.11,44.13,48649.0,38.3094,38.3094,38.2747,38.292,48649.0
2017-05-23 10:30:00,44.13,44.13,44.09,44.11,41046.0,38.292,38.292,38.2573,38.2747,41046.0
2017-05-23 10:35:00,44.11,44.11,44.06,44.07,23933.0,38.2747,38.2747,38.2313,38.24,23933.0
2017-05-23 10:40:00,44.07,44.07,44.01,44.05,94906.0,38.24,38.24,38.1879,38.2226,94906.0
2017-05-23 10:45:00,44.05,44.05,44.03,44.04,23801.0,38.2226,38.2226,38.2053,38.2139,23801.0
2017-05-23 10:50:00,44.04,44.04,44.0,44.02,18201.0,38.2139,38.2139,38.1792,38.1966,18201.0
2017-05-23 10:55:00,44.01,44.03,43.98,43.98,25176.0,38.1879,38.2053,38.1619,38.1619,25176.0
2017-05-23 11:00:00,43.98,43.99,43.96,43.96,11779.0,38.1619,38.1705,38.1445,38.1445,11779.0
2017-05-23 11:05:00,43.97,43.97,43.93,43.93,17554.0,38.1532,38.1532,38.1185,38.1185,17554.0
2017-05-23 11:10:00,43.94,43.97,43.93,43.96,24480.0,38.1272,38.1532,38.1185,38.1445,24480.0
2017-05-23 11:15:00,43.96,44.04,43.96,44.03,88625.0,38.1445,38.2139,38.1445,38.2053,88625.0
2017-05-23 11:20:00,44.02,44.09,44.01,44.06,129070.0,38.1966,38.2573,38.1879,38.2313,129070.0
2017-05-23 11:25:00,44.07,44.11,44.01,44.02,107005.0,38.24,38.2747,38.1879,38.1966,107005.0
2017-05-23 11:30:00,44.02,44.03,43.98,44.01,29492.0,38.1966,38.2053,38.1619,38.1879,29492.0
2017-05-23 11:35:00,44.01,44.01,43.98,43.98,10842.0,38.1879,38.1879,38.1619,38.1619,10842.0
2017-05-23 11:40:00,43.98,44.01,43.97,44.01,19427.0,38.1619,38.1879,38.1532,38.1879,19427.0
2017-05-23 11:45:00,44.01,44.02,43.99,44.0,23018.0,38.1879,38.1966,38.1705,38.1792,23018.0
2017-05-23 11:50:00,43.99,44.0,43.97,43.97,18558.0,38.1705,38.1792,38.1532,38.1532,18558.0
2017-05-23 11:55:00,43.98,43.98,43.96,43.97,10433.0,38.1619,38.1619,38.1445,38.1532,10433.0
2017-05-23 12:00:00,43.97,43.98,43.96,43.97,13117.0,38.1532,38.1619,38.1445,38.1532,13117.0
2017-05-23 12:05:00,43.98,43.98,43.96,43.97,15531.0,38.1619,38.1619,38.1445,38.1532,15531.0
2017-05-23 12:10:00,43.96,43.97,43.95,43.96,13554.0,38.1445,38.1532,38.1358,38.1445,13554.0
2017-05-23 12:15:00,43.96,43.97,43.96,43.97,6304.0,38.1445,38.1532,38.1445,38.1532,6304.0
2017-05-23 12:20:00,43.97,43.97,43.96,43.96,13688.0,38.1532,38.1532,38.1445,38.1445,13688.0
2017-05-23 12:25:00,43.96,43.96,43.92,43.92,16029.0,38.1445,38.1445,38.1098,38.1098,16029.0
2017-05-23 12:30:00,43.92,43.93,43.9,43.9,27830.0,38.1098,38.1185,38.0925,38.0925,27830.0
2017-05-23 12:35:00,43.91,43.93,43.9,43.91,29462.0,38.1011,38.1185,38.0925,38.1011,29462.0
2017-05-23 12:40:00,43.91,43.92,43.9,43.91,22991.0,38.1011,38.1098,38.0925,38.1011,22991.0
2017-05-23 12:45:00,43.9,43.91,43.87,43.9,25583.0,38.0925,38.1011,38.0664,38.0925,25583.0
2017-05-23 12:50:00,43.89,43.9,43.88,43.88,12858.0,38.0838,38.0925,38.0751,38.0751,12858.0
2017-05-23 12:55:00,43.88,43.89,43.87,43.88,12021.0,38.0751,38.0838,38.0664,38.0751,12021.0
2017-05-23 13:00:00,43.88,43.9,43.88,43.9,10836.0,38.0751,38.0925,38.0751,38.0925,10836.0
2017-05-23 13:05:00,43.89,43.9,43.89,43.9,4455.0,38.0838,38.0925,38.0838,38.0925,4455.0
2017-05-23 13:10:00,43.89,43.9,43.89,43.9,25600.0,38.0838,38.0925,38.0838,38.0925,25600.0
2017-05-23 13:15:00,43.89,43.9,43.87,43.88,9931.0,38.0838,38.0925,38.0664,38.0751,9931.0
2017-05-23 13:20:00,43.88,43.89,43.87,43.88,23951.0,38.0751,38.0838,38.0664,38.0751,23951.0
2017-05-23 13:25:00,43.87,43.88,43.86,43.86,7807.0,38.0664,38.0751,38.0577,38.0577,7807.0
2017-05-23 13:30:00,43.87,43.88,43.85,43.88,17071.0,38.0664,38.0751,38.0491,38.0751,17071.0
2017-05-23 13:35:00,43.88,43.9,43.88,43.9,20326.0,38.0751,38.0925,38.0751,38.0925,20326.0
2017-05-23 13:40:00,43.9,43.9,43.89,43.9,6822.0,38.0925,38.0925,38.0838,38.0925,6822.0
2017-05-23 13:45:00,43.89,43.9,43.87,43.89,28426.0,38.0838,38.0925,38.0664,38.0838,28426.0
2017-05-23 13:50:00,43.88,43.92,43.88,43.9,16140.0,38.0751,38.1098,38.0751,38.0925,16140.0
2017-05-23 13:55:00,43.9,43.91,43.87,43.89,33431.0,38.0925,38.1011,38.0664,38.0838,33431.0
2017-05-23 14:00:00,43.89,43.91,43.89,43.9,33510.0,38.0838,38.1011,38.0838,38.0925,33510.0
2017-05-23 14:05:00,43.9,43.91,43.86,43.86,26258.0,38.0925,38.1011,38.0577,38.0577,26258.0
2017-05-23 14:10:00,43.86,43.87,43.83,43.83,11903.0,38.0577,38.0664,38.0317,38.0317,11903.0
2017-05-23 14:15:00,43.83,43.84,43.82,43.84,18236.0,38.0317,38.0404,38.023,38.0404,18236.0
2017-05-23 14:20:00,43.84,43.85,43.82,43.85,23363.0,38.0404,38.0491,38.023,38.0491,23363.0
2017-05-23 14:25:00,43.85,43.85,43.82,43.84,21426.0,38.0491,38.0491,38.023,38.0404,21426.0
2017-05-23 14:30:00,43.84,43.86,43.83,43.84,25146.0,38.0404,38.0577,38.0317,38.0404,25146.0
2017-05-23 14:35:00,43.83,43.85,43.82,43.82,41854.0,38.0317,38.0491,38.023,38.023,41854.0
2017-05-23 14:40:00,43.83,43.83,43.81,43.82,85983.0,38.0317,38.0317,38.0144,38.023,85983.0
2017-05-23 14:45:00,43.82,43.84,43.81,43.84,56617.0,38.023,38.0404,38.0144,38.0404,56617.0
2017-05-23 14:50:00,43.84,43.84,43.83,43.84,22013.0,38.0404,38.0404,38.0317,38.0404,22013.0
2017-05-23 14:55:00,43.83,43.84,43.79,43.8,72724.0,38.0317,38.0404,37.997,38.0057,72724.0
2017-05-23 15:00:00,43.8,43.81,43.79,43.81,30728.0,38.0057,38.0144,37.997,38.0144,30728.0
2017-05-23 15:05:00,43.8,43.81,43.79,43.8,33547.0,38.0057,38.0144,37.997,38.0057,33547.0
2017-05-23 15:10:00,43.79,43.79,43.74,43.74,56920.0,37.997,37.997,37.9536,37.9536,56920.0
2017-05-23 15:15:00,43.75,43.75,43.7,43.7,76045.0,37.9623,37.9623,37.9189,37.9189,76045.0
2017-05-23 15:20:00,43.7,43.7,43.66,43.68,118855.0,37.9189,37.9189,37.8842,37.9016,118855.0
2017-05-23 15:25:00,43.67,43.68,43.66,43.66,60940.0,37.8929,37.9016,37.8842,37.8842,60940.0
2017-05-23 15:30:00,43.66,43.68,43.65,43.66,62838.0,37.8842,37.9016,37.8755,37.8842,62838.0
2017-05-23 15:35:00,43.66,43.72,43.66,43.68,178584.0,37.8842,37.9363,37.8842,37.9016,178584.0
2017-05-23 15:40:00,43.68,43.69,43.65,43.65,155776.0,37.9016,37.9102,37.8755,37.8755,155776.0
2017-05-23 15:45:00,43.65,43.65,43.62,43.65,174717.0,37.8755,37.8755,37.8495,37.8755,174717.0
2017-05-23 15:50:00,43.65,43.69,43.64,43.69,99065.0,37.8755,37.9102,37.8668,37.9102,99065.0
2017-05-23 15:55:00,43.69,43.7,43.66,43.69,435240.0,37.9102,37.9189,37.8842,37.9102,435240.0
2017-05-24 09:30:00,43.79,43.79,43.55,43.66,118404.0,37.997,37.997,37.7888,37.8842,118404.0
2017-05-24 09:35:00,43.67,43.75,43.62,43.63,17313.0,37.8929,37.9623,37.8495,37.8582,17313.0
2017-05-24 09:40:00,43.62,43.62,43.51,43.55,42925.0,37.8495,37.8495,37.754,37.7888,42925.0
2017-05-24 09:45:00,43.55,43.56,43.5,43.54,101973.0,37.7888,37.7974,37.7454,37.7801,101973.0
2017-05-24 09:50:00,43.55,43.55,43.49,43.52,34158.0,37.7888,37.7888,37.7367,37.7627,34158.0
2017-05-24 09:55:00,43.52,43.53,43.47,43.49,209822.0,37.7627,37.7714,37.7193,37.7367,209822.0
2017-05-24 10:00:00,43.5,43.5,43.39,43.42,103113.0,37.7454,37.7454,37.6499,37.676,103113.0
2017-05-24 10:05:00,43.43,43.5,43.42,43.45,72758.0,37.6846,37.7454,37.676,37.702,72758.0
2017-05-24 10:10:00,43.44,43.46,43.4,43.45,82399.0,37.6933,37.7107,37.6586,37.702,82399.0
2017-05-24 10:15:00,43.45,43.5,43.39,43.5,72058.0,37.702,37.7454,37.6499,37.7454,72058.0
2017-05-24 10:20:00,43.5,43.55,43.49,43.52,28734.0,37.7454,37.7888,37.7367,37.7627,28734.0
2017-05-24 10:25:00,43.52,43.55,43.46,43.49,73910.0,37.7627,37.7888,37.7107,37.7367,73910.0
2017-05-24 10:30:00,43.5,43.54,43.49,43.53,37171.0,37.7454,37.7801,37.7367,37.7714,37171.0
2017-05-24 10:35:00,43.54,43.55,43.51,43.54,88783.0,37.7801,37.7888,37.754,37.7801,88783.0
2017-05-24 10:40:00,43.54,43.57,43.53,43.56,52079.0,37.7801,37.8061,37.7714,37.7974,52079.0
2017-05-24 10:45:00,43.55,43.56,43.52,43.55,83530.0,37.7888,37.7974,37.7627,37.7888,83530.0
2017-05-24 10:50:00,43.55,43.55,43.49,43.5,29510.0,37.7888,37.7888,37.7367,37.7454,29510.0
2017-05-24 10:55:00,43.5,43.52,43.49,43.49,33911.0,37.7454,37.7627,37.7367,37.7367,33911.0
2017-05-24 11:00:00,43.49,43.49,43.46,43.47,30504.0,37.7367,37.7367,37.7107,37.7193,30504.0
2017-05-24 11:05:00,43.47,43.48,43.44,43.45,45993.0,37.7193,37.728,37.6933,37.702,45993.0
2017-05-24 11:10:00,43.45,43.52,43.44,43.52,40604.0,37.702,37.7627,37.6933,37.7627,40604.0
2017-05-24 11:15:00,43.52,43.52,43.48,43.48,19471.0,37.7627,37.7627,37.728,37.728,19471.0
2017-05-24 11:20:00,43.48,43.49,43.44,43.45,48853.0,37.728,37.7367,37.6933,37.702,48853.0
2017-05-24 11:25:00,43.45,43.47,43.44,43.45,39674.0,37.702,37.7193,37.6933,37.702,39674.0
2017-05-24 11:30:00,43.45,43.51,43.43,43.49,73376.0,37.702,37.754,37.6846,37.7367,73376.0
2017-05-24 11:35:00,43.5,43.5,43.48,43.49,21395.0,37.7454,37.7454,37.728,37.7367,21395.0
2017-05-24 11:40:00,43.49,43.52,43.48,43.48,58847.0,37.7367,37.7627,37.728,37.728,58847.0
2017-05-24 11:45:00,43.48,43.51,43.48,43.5,36433.0,37.728,37.754,37.728,37.7454,36433.0
2017-05-24 11:50:00,43.5,43.53,43.48,43.51,33589.0,37.7454,37.7714,37.728,37.754,33589.0
2017-05-24 11:55:00,43.52,43.56,43.51,43.55,26516.0,37.7627,37.7974,37.754,37.7888,26516.0
2017-05-24 12:00:00,43.56,43.56,43.54,43.55,33977.0,37.7974,37.7974,37.7801,37.7888,33977.0
2017-05-24 12:05:00,43.55,43.56,43.54,43.54,23252.0,37.7888,37.7974,37.7801,37.7801,23252.0
2017-05-24 12:10:00,43.54,43.55,43.53,43.53,23526.0,37.7801,37.7888,37.7714,37.7714,23526.0
2017-05-24 12:15:00,43.53,43.55,43.52,43.54,24412.0,37.7714,37.7888,37.7627,37.7801,24412.0
2017-05-24 12:20:00,43.55,43.57,43.54,43.56,17170.0,37.7888,37.8061,37.7801,37.7974,17170.0
2017-05-24 12:25:00,43.55,43.56,43.5,43.5,130719.0,37.7888,37.7974,37.7454,37.7454,130719.0
2017-05-24 12:30:00,43.5,43.52,43.49,43.51,36287.0,37.7454,37.7627,37.7367,37.754,36287.0
2017-05-24 12:35:00,43.51,43.53,43.5,43.51,29670.0,37.754,37.7714,37.7454,37.754,29670.0
2017-05-24 12:40:00,43.52,43.52,43.49,43.49,32181.0,37.7627,37.7627,37.7367,37.7367,32181.0
2017-05-24 12:45:00,43.5,43.52,43.49,43.51,45124.0,37.7454,37.7627,37.7367,37.754,45124.0
2017-05-24 12:50:00,43.52,43.53,43.51,43.52,12740.0,37.7627,37.7714,37.754,37.7627,12740.0
2017-05-24 12:55:00,43.52,43.53,43.49,43.5,29005.0,37.7627,37.7714,37.7367,37.7454,29005.0
2017-05-24 13:00:00,43.5,43.51,43.49,43.5,38349.0,37.7454,37.754,37.7367,37.7454,38349.0
2017-05-24 13:05:00,43.51,43.51,43.48,43.48,20303.0,37.754,37.754,37.728,37.728,20303.0
2017-05-24 13:10:00,43.48,43.49,43.45,43.46,13975.0,37.728,37.7367,37.702,37.7107,13975.0
2017-05-24 13:15:00,43.46,43.46,43.44,43.45,35150.0,37.7107,37.7107,37.6933,37.702,35150.0
2017-05-24 13:20:00,43.45,43.45,43.43,43.44,32168.0,37.702,37.702,37.6846,37.6933,32168.0
2017-05-24 13:25:00,43.45,43.45,43.42,43.43,12001.0,37.702,37.702,37.676,37.6846,12001.0
2017-05-24 13:30:00,43.43,43.44,43.41,43.43,24375.0,37.6846,37.6933,37.6673,37.6846,24375.0
2017-05-24 13:35:00,43.44,43.46,43.43,43.46,20069.0,37.6933,37.7107,37.6846,37.7107,20069.0
2017-05-24 13:40:00,43.46,43.51,43.45,43.5,44917.0,37.7107,37.754,37.702,37.7454,44917.0
2017-05-24 13:45:00,43.5,43.54,43.49,43.54,80870.0,37.7454,37.7801,37.7367,37.7801,80870.0
2017-05-24 13:50:00,43.54,43.56,43.52,43.52,43724.0,37.7801,37.7974,37.7627,37.7627,43724.0
2017-05-24 13:55:00,43.53,43.53,43.5,43.5,21682.0,37.7714,37.7714,37.7454,37.7454,21682.0
2017-05-24 14:00:00,43.51,43.51,43.45,43.46,61265.0,37.754,37.754,37.702,37.7107,61265.0
2017-05-24 14:05:00,43.47,43.51,43.46,43.5,25059.0,37.7193,37.754,37.7107,37.7454,25059.0
2017-05-24 14:10:00,43.5,43.56,43.49,43.54,43734.0,37.7454,37.7974,37.7367,37.7801,43734.0
2017-05-24 14:15:00,43.54,43.59,43.53,43.58,28443.0,37.7801,37.8235,37.7714,37.8148,28443.0
2017-05-24 14:20:00,43.58,43.59,43.55,43.55,16926.0,37.8148,37.8235,37.7888,37.7888,16926.0
2017-05-24 14:25:00,43.55,43.58,43.54,43.57,34392.0,37.7888,37.8148,37.7801,37.8061,34392.0
2017-05-24 14:30:00,43.56,43.57,43.54,43.54,20396.0,37.7974,37.8061,37.7801,37.7801,20396.0
2017-05-24 14:35:00,43.55,43.57,43.54,43.57,29473.0,37.7888,37.8061,37.7801,37.8061,29473.0
2017-05-24 14:40:00,43.57,43.57,43.54,43.55,29209.0,37.8061,37.8061,37.7801,37.7888,29209.0
2017-05-24 14:45:00,43.55,43.56,43.54,43.54,17068.0,37.7888,37.7974,37.7801,37.7801,17068.0
2017-05-24 14:50:00,43.54,43.55,43.5,43.51,29676.0,37.7801,37.7888,37.7454,37.754,29676.0
2017-05-24 14:55:00,43.5,43.51,43.5,43.5,23271.0,37.7454,37.754,37.7454,37.7454,23271.0
2017-05-24 15:00:00,43.51,43.52,43.5,43.52,118703.0,37.754,37.7627,37.7454,37.7627,118703.0
2017-05-24 15:05:00,43.52,43.52,43.49,43.51,35676.0,37.7627,37.7627,37.7367,37.754,35676.0
2017-05-24 15:10:00,43.5,43.51,43.48,43.48,27230.0,37.7454,37.754,37.728,37.728,27230.0
2017-05-24 15:15:00,43.48,43.5,43.48,43.48,34792.0,37.728,37.7454,37.728,37.728,34792.0
2017-05-24 15:20:00,43.49,43.49,43.47,43.47,42263.0,37.7367,37.7367,37.7193,37.7193,42263.0
2017-05-24 15:25:00,43.47,43.48,43.43,43.45,75146.0,37.7193,37.728,37.6846,37.702,75146.0
2017-05-24 15:30:00,43.46,43.46,43.45,43.46,77740.0,37.7107,37.7107,37.702,37.7107,77740.0
2017-05-24 15:35:00,43.46,43.49,43.45,43.48,109499.0,37.7107,37.7367,37.702,37.728,109499.0
2017-05-24 15:40:00,43.49,43.55,43.49,43.55,66147.0,37.7367,37.7888,37.7367,37.7888,66147.0
2017-05-24 15:45:00,43.55,43.55,43.52,43.54,89240.0,37.7888,37.7888,37.7627,37.7801,89240.0
2017-05-24 15:50:00,43.55,43.58,43.54,43.55,124300.0,37.7888,37.8148,37.7801,37.7888,124300.0
2017-05-24 15:55:00,43.55,43.56,43.52,43.53,257881.0,37.7888,37.7974,37.7627,37.7714,257881.0
2017-05-25 09:30:00,43.78,43.93,43.44,43.6,135976.0,37.9883,38.1185,37.6933,37.8321,135976.0
2017-05-25 09:35:00,43.6,43.61,43.46,43.47,69654.0,37.8321,37.8408,37.7107,37.7193,69654.0
2017-05-25 09:40:00,43.48,43.6,43.47,43.59,50572.0,37.728,37.8321,37.7193,37.8235,50572.0
2017-05-25 09:45:00,43.59,43.6,43.55,43.59,53997.0,37.8235,37.8321,37.7888,37.8235,53997.0
2017-05-25 09:50:00,43.6,43.67,43.6,43.67,29520.0,37.8321,37.8929,37.8321,37.8929,29520.0
2017-05-25 09:55:00,43.67,43.72,43.66,43.72,39988.0,37.8929,37.9363,37.8842,37.9363,39988.0
2017-05-25 10:00:00,43.71,43.72,43.65,43.72,56617.0,37.9276,37.9363,37.8755,37.9363,56617.0
2017-05-25 10:05:00,43.72,43.73,43.66,43.7,36129.0,37.9363,37.9449,37.8842,37.9189,36129.0
2017-05-25 10:10:00,43.7,43.74,43.69,43.74,45053.0,37.9189,37.9536,37.9102,37.9536,45053.0
2017-05-25 10:15:00,43.74,43.74,43.71,43.71,23024.0,37.9536,37.9536,37.9276,37.9276,23024.0
2017-05-25 10:20:00,43.71,43.74,43.7,43.7,70191.0,37.9276,37.9536,37.9189,37.9189,70191.0
2017-05-25 10:25:00,43.7,43.72,43.68,43.71,42276.0,37.9189,37.9363,37.9016,37.9276,42276.0
2017-05-25 10:30:00,43.71,43.74,43.68,43.73,100227.0,37.9276,37.9536,37.9016,37.9449,100227.0
2017-05-25 10:35:00,43.74,43.87,43.73,43.86,65677.0,37.9536,38.0664,37.9449,38.0577,65677.0
2017-05-25 10:40:00,43.86,43.88,43.79,43.8,21452.0,38.0577,38.0751,37.997,38.0057,21452.0
2017-05-25 10:45:00,43.79,43.81,43.76,43.8,27463.0,37.997,38.0144,37.971,38.0057,27463.0
2017-05-25 10:50:00,43.8,43.84,43.8,43.84,19157.0,38.0057,38.0404,38.0057,38.0404,19157.0
2017-05-25 10:55:00,43.84,43.84,43.76,43.77,30403.0,38.0404,38.0404,37.971,37.9797,30403.0
2017-05-25 11:00:00,43.77,43.79,43.75,43.77,16161.0,37.9797,37.997,37.9623,37.9797,16161.0
2017-05-25 11:05:00,43.77,43.79,43.75,43.78,29347.0,37.9797,37.997,37.9623,37.9883,29347.0
2017-05-25 11:10:00,43.79,43.8,43.78,43.79,15085.0,37.997,38.0057,37.9883,37.997,15085.0
2017-05-25 11:15:00,43.79,43.84,43.78,43.83,18287.0,37.997,38.0404,37.9883,38.0317,18287.0
2017-05-25 11:20:00,43.83,43.86,43.82,43.86,37247.0,38.0317,38.0577,38.023,38.0577,37247.0
2017-05-25 11:25:00,43.85,43.9,43.85,43.89,47145.0,38.0491,38.0925,38.0491,38.0838,47145.0
2017-05-25 11:30:00,43.89,43.91,43.85,43.85,37381.0,38.0838,38.1011,38.0491,38.0491,37381.0
2017-05-25 11:35:00,43.85,43.86,43.79,43.8,28704.0,38.0491,38.0577,37.997,38.0057,28704.0
2017-05-25 11:40:00,43.8,43.82,43.78,43.79,31702.0,38.0057,38.023,37.9883,37.997,31702.0
2017-05-25 11:45:00,43.79,43.81,43.78,43.79,44484.0,37.997,38.0144,37.9883,37.997,44484.0
2017-05-25 11:50:00,43.79,43.8,43.76,43.77,23890.0,37.997,38.0057,37.971,37.9797,23890.0
2017-05-25 11:55:00,43.77,43.77,43.75,43.76,14395.0,37.9797,37.9797,37.9623,37.971,14395.0
2017-05-25 12:00:00,43.76,43.79,43.74,43.77,38826.0,37.971,37.997,37.9536,37.9797,38826.0
2017-05-25 12:05:00,43.77,43.78,43.74,43.77,42119.0,37.9797,37.9883,37.9536,37.9797,42119.0
2017-05-25 12:10:00,43.77,43.81,43.75,43.77,115411.0,37.9797,38.0144,37.9623,37.9797,115411.0
2017-05-25 12:15:00,43.78,43.81,43.77,43.8,17410.0,37.9883,38.0144,37.9797,38.0057,17410.0
2017-05-25 12:20:00,43.8,43.82,43.78,43.82,30831.0,38.0057,38.023,37.9883,38.023,30831.0
2017-05-25 12:25:00,43.82,43.83,43.8,43.8,38539.0,38.023,38.0317,38.0057,38.0057,38539.0
2017-05-25 12:30:00,43.8,43.81,43.78,43.81,17170.0,38.0057,38.0144,37.9883,38.0144,17170.0
2017-05-25 12:35:00,43.81,43.84,43.8,43.83,23076.0,38.0144,38.0404,38.0057,38.0317,23076.0
2017-05-25 12:40:00,43.82,43.83,43.78,43.79,16394.0,38.023,38.0317,37.9883,37.997,16394.0
2017-05-25 12:45:00,43.79,43.8,43.78,43.79,11184.0,37.997,38.0057,37.9883,37.997,11184.0
2017-05-25 12:50:00,43.79,43.83,43.78,43.82,40869.0,37.997,38.0317,37.9883,38.023,40869.0
2017-05-25 12:55:00,43.82,43.85,43.82,43.85,20258.0,38.023,38.0491,38.023,38.0491,20258.0
2017-05-25 13:00:00,43.84,43.9,43.84,43.9,24186.0,38.0404,38.0925,38.0404,38.0925,24186.0
2017-05-25 13:05:00,43.9,43.9,43.86,43.87,36250.0,38.0925,38.0925,38.0577,38.0664,36250.0
2017-05-25 13:10:00,43.87,43.87,43.79,43.8,136613.0,38.0664,38.0664,37.997,38.0057,136613.0
2017-05-25 13:15:00,43.79,43.79,43.76,43.77,29615.0,37.997,37.997,37.971,37.9797,29615.0
2017-05-25 13:20:00,43.77,43.78,43.76,43.76,16057.0,37.9797,37.9883,37.971,37.971,16057.0
2017-05-25 13:25:00,43.77,43.77,43.74,43.76,40293.0,37.9797,37.9797,37.9536,37.971,40293.0
2017-05-25 13:30:00,43.76,43.77,43.73,43.73,53201.0,37.971,37.9797,37.9449,37.9449,53201.0
2017-05-25 13:35:00,43.74,43.75,43.74,43.75,19519.0,37.9536,37.9623,37.9536,37.9623,19519.0
2017-05-25 13:40:00,43.75,43.75,43.73,43.74,34604.0,37.9623,37.9623,37.9449,37.9536,34604.0
2017-05-25 13:45:00,43.75,43.75,43.74,43.75,50239.0,37.9623,37.9623,37.9536,37.9623,50239.0
2017-05-25 13:50:00,43.75,43.77,43.74,43.75,56382.0,37.9623,37.9797,37.9536,37.9623,56382.0
2017-05-25 13:55:00,43.74,43.8,43.74,43.8,33542.0,37.9536,38.0057,37.9536,38.0057,33542.0
2017-05-25 14:00:00,43.8,43.82,43.79,43.8,52804.0,38.0057,38.023,37.997,38.0057,52804.0
2017-05-25 14:05:00,43.8,43.81,43.76,43.78,25303.0,38.0057,38.0144,37.971,37.9883,25303.0
2017-05-25 14:10:00,43.79,43.79,43.75,43.76,37596.0,37.997,37.997,37.9623,37.971,37596.0
2017-05-25 14:15:00,43.77,43.77,43.75,43.76,27013.0,37.9797,37.9797,37.9623,37.971,27013.0
2017-05-25 14:20:00,43.76,43.76,43.74,43.76,33530.0,37.971,37.971,37.9536,37.971,33530.0
2017-05-25 14:25:00,43.75,43.76,43.71,43.73,43603.0,37.9623,37.971,37.9276,37.9449,43603.0
2017-05-25 14:30:00,43.73,43.74,43.73,43.73,48206.0,37.9449,37.9536,37.9449,37.9449,48206.0
2017-05-25 14:35:00,43.73,43.81,43.73,43.8,45075.0,37.9449,38.0144,37.9449,38.0057,45075.0
2017-05-25 14:40:00,43.8,43.8,43.78,43.8,21003.0,38.0057,38.0057,37.9883,38.0057,21003.0
2017-05-25 14:45:00,43.8,43.82,43.79,43.8,31247.0,38.0057,38.023,37.997,38.0057,31247.0
2017-05-25 14:50:00,43.8,43.83,43.8,43.83,33798.0,38.0057,38.0317,38.0057,38.0317,33798.0
2017-05-25 14:55:00,43.83,43.87,43.82,43.87,22617.0,38.0317,38.0664,38.023,38.0664,22617.0
2017-05-25 15:00:00,43.87,43.87,43.83,43.85,58978.0,38.0664,38.0664,38.0317,38.0491,58978.0
2017-05-25 15:05:00,43.84,43.88,43.81,43.88,46190.0,38.0404,38.0751,38.0144,38.0751,46190.0
2017-05-25 15:10:00,43.88,43.89,43.87,43.89,47298.0,38.0751,38.0838,38.0664,38.0838,47298.0
2017-05-25 15:15:00,43.89,43.91,43.89,43.9,45847.0,38.0838,38.1011,38.0838,38.0925,45847.0
2017-05-25 15:20:00,43.9,43.91,43.86,43.9,169973.0,38.0925,38.1011,38.0577,38.0925,169973.0
2017-05-25 15:25:00,43.91,43.95,43.9,43.95,66406.0,38.1011,38.1358,38.0925,38.1358,66406.0
2017-05-25 15:30:00,43.95,43.96,43.93,43.96,88085.0,38.1358,38.1445,38.1185,38.1445,88085.0
2017-05-25 15:35:00,43.96,43.96,43.91,43.92,78908.0,38.1445,38.1445,38.1011,38.1098,78908.0
2017-05-25 15:40:00,43.92,43.94,43.91,43.94,56167.0,38.1098,38.1272,38.1011,38.1272,56167.0
2017-05-25 15:45:00,43.94,44.0,43.93,44.0,108030.0,38.1272,38.1792,38.1185,38.1792,108030.0
2017-05-25 15:50:00,44.0,44.0,43.96,43.98,155721.0,38.1792,38.1792,38.1445,38.1619,155721.0
2017-05-25 15:55:00,43.97,43.99,43.94,43.95,319322.0,38.1532,38.1705,38.1272,38.1358,319322.0
2017-05-26 09:30:00,43.92,43.99,43.83,43.86,186410.0,38.1098,38.1705,38.0317,38.0577,186410.0
2017-05-26 09:35:00,43.86,43.95,43.86,43.92,38075.0,38.0577,38.1358,38.0577,38.1098,38075.0
2017-05-26 09:40:00,43.91,44.0,43.87,43.98,77982.0,38.1011,38.1792,38.0664,38.1619,77982.0
2017-05-26 09:45:00,43.99,44.08,43.99,44.04,107956.0,38.1705,38.2486,38.1705,38.2139,107956.0
2017-05-26 09:50:00,44.04,44.06,44.01,44.02,59016.0,38.2139,38.2313,38.1879,38.1966,59016.0
2017-05-26 09:55:00,44.02,44.02,43.98,43.98,31347.0,38.1966,38.1966,38.1619,38.1619,31347.0
2017-05-26 10:00:00,43.98,44.01,43.97,43.99,43574.0,38.1619,38.1879,38.1532,38.1705,43574.0
2017-05-26 10:05:00,43.98,43.99,43.97,43.97,30708.0,38.1619,38.1705,38.1532,38.1532,30708.0
2017-05-26 10:10:00,43.97,44.06,43.96,44.02,120602.0,38.1532,38.2313,38.1445,38.1966,120602.0
2017-05-26 10:15:00,44.01,44.06,44.0,44.06,136889.0,38.1879,38.2313,38.1792,38.2313,136889.0
2017-05-26 10:20:00,44.06,44.17,44.0,44.07,234363.0,38.2313,38.3267,38.1792,38.24,234363.0
2017-05-26 10:25:00,44.07,44.12,44.06,44.11,82678.0,38.24,38.2834,38.2313,38.2747,82678.0
2017-05-26 10:30:00,44.11,44.14,44.08,44.13,142820.0,38.2747,38.3007,38.2486,38.292,142820.0
2017-05-26 10:35:00,44.13,44.21,44.13,44.21,67526.0,38.292,38.3614,38.292,38.3614,67526.0
2017-05-26 10:40:00,44.2,44.27,44.19,44.25,166158.0,38.3528,38.4135,38.3441,38.3962,166158.0
2017-05-26 10:45:00,44.26,44.26,44.2,44.24,244123.0,38.4048,38.4048,38.3528,38.3875,244123.0
2017-05-26 10:50:00,44.23,44.36,44.23,44.35,102540.0,38.3788,38.4916,38.3788,38.4829,102540.0
2017-05-26 10:55:00,44.34,44.38,44.34,44.37,203429.0,38.4742,38.509,38.4742,38.5003,203429.0
2017-05-26 11:00:00,44.37,44.39,44.36,44.39,304938.0,38.5003,38.5176,38.4916,38.5176,304938.0
2017-05-26 11:05:00,44.38,44.42,44.38,44.41,102110.0,38.509,38.5437,38.509,38.535,102110.0
2017-05-26 11:10:00,44.41,44.53,44.4,44.52,211246.0,38.535,38.6391,38.5263,38.6304,211246.0
2017-05-26 11:15:00,44.53,44.53,44.45,44.49,371492.0,38.6391,38.6391,38.5697,38.6044,371492.0
2017-05-26 11:20:00,44.5,44.66,44.49,44.61,182032.0,38.6131,38.7519,38.6044,38.7085,182032.0
2017-05-26 11:25:00,44.61,44.65,44.59,44.62,74925.0,38.7085,38.7432,38.6912,38.7172,74925.0
2017-05-26 11:30:00,44.62,44.64,44.58,44.58,99986.0,38.7172,38.7346,38.6825,38.6825,99986.0
2017-05-26 11:35:00,44.58,44.62,44.55,44.58,142418.0,38.6825,38.7172,38.6565,38.6825,142418.0
2017-05-26 11:40:00,44.58,44.6,44.55,44.58,140303.0,38.6825,38.6999,38.6565,38.6825,140303.0
2017-05-26 11:45:00,44.58,44.6,44.53,44.53,84516.0,38.6825,38.6999,38.6391,38.6391,84516.0
2017-05-26 11:50:00,44.54,44.55,44.47,44.5,108887.0,38.6478,38.6565,38.587,38.6131,108887.0
2017-05-26 11:55:00,44.5,44.55,44.49,44.52,138914.0,38.6131,38.6565,38.6044,38.6304,138914.0
2017-05-26 12:00:00,44.52,44.59,44.52,44.58,79622.0,38.6304,38.6912,38.6304,38.6825,79622.0
2017-05-26 12:05:00,44.58,44.62,44.55,44.62,103342.0,38.6825,38.7172,38.6565,38.7172,103342.0
2017-05-26 12:10:00,44.62,44.65,44.56,44.57,102618.0,38.7172,38.7432,38.6651,38.6738,102618.0
2017-05-26 12:15:00,44.57,44.58,44.56,44.56,63826.0,38.6738,38.6825,38.6651,38.6651,63826.0
2017-05-26 12:20:00,44.57,44.57,44.56,44.57,20661.0,38.6738,38.6738,38.6651,38.6738,20661.0
2017-05-26 12:25:00,44.57,44.59,44.56,44.59,71484.0,38.6738,38.6912,38.6651,38.6912,71484.0
2017-05-26 12:30:00,44.59,44.62,44.57,44.61,87493.0,38.6912,38.7172,38.6738,38.7085,87493.0
2017-05-26 12:35:00,44.61,44.61,44.6,44.61,25099.0,38.7085,38.7085,38.6999,38.7085,25099.0
2017-05-26 12:40:00,44.6,44.64,44.6,44.62,138281.0,38.6999,38.7346,38.6999,38.7172,138281.0
2017-05-26 12:45:00,44.61,44.64,44.61,44.63,36382.0,38.7085,38.7346,38.7085,38.7259,36382.0
2017-05-26 12:50:00,44.63,44.66,44.63,44.65,81689.0,38.7259,38.7519,38.7259,38.7432,81689.0
2017-05-26 12:55:00,44.65,44.69,44.64,44.65,72265.0,38.7432,38.7779,38.7346,38.7432,72265.0
2017-05-26 13:00:00,44.66,44.73,44.64,44.72,142802.0,38.7519,38.8127,38.7346,38.804,142802.0
2017-05-26 13:05:00,44.72,44.72,44.68,44.69,37482.0,38.804,38.804,38.7693,38.7779,37482.0
2017-05-26 13:10:00,44.68,44.7,44.63,44.64,59267.0,38.7693,38.7866,38.7259,38.7346,59267.0
2017-05-26 13:15:00,44.65,44.66,44.64,44.66,39940.0,38.7432,38.7519,38.7346,38.7519,39940.0
2017-05-26 13:20:00,44.66,44.67,44.65,44.66,45580.0,38.7519,38.7606,38.7432,38.7519,45580.0
2017-05-26 13:25:00,44.66,44.68,44.65,44.66,48131.0,38.7519,38.7693,38.7432,38.7519,48131.0
2017-05-26 13:30:00,44.66,44.68,44.65,44.68,35991.0,38.7519,38.7693,38.7432,38.7693,35991.0
2017-05-26 13:35:00,44.67,44.68,44.65,44.67,37313.0,38.7606,38.7693,38.7432,38.7606,37313.0
2017-05-26 13:40:00,44.66,44.74,44.66,44.73,60422.0,38.7519,38.8213,38.7519,38.8127,60422.0
2017-05-26 13:45:00,44.73,44.74,44.71,44.71,25697.0,38.8127,38.8213,38.7953,38.7953,25697.0
2017-05-26 13:50:00,44.72,44.74,44.71,44.73,55440.0,38.804,38.8213,38.7953,38.8127,55440.0
2017-05-26 13:55:00,44.73,44.74,44.72,44.73,34012.0,38.8127,38.8213,38.804,38.8127,34012.0
2017-05-26 14:00:00,44.72,44.76,44.72,44.76,69075.0,38.804,38.8387,38.804,38.8387,69075.0
2017-05-26 14:05:00,44.76,44.83,44.75,44.83,100913.0,38.8387,38.8994,38.83,38.8994,100913.0
2017-05-26 14:10:00,44.83,44.83,44.78,44.79,53254.0,38.8994,38.8994,38.856,38.8647,53254.0
2017-05-26 14:15:00,44.79,44.8,44.78,44.8,61296.0,38.8647,38.8734,38.856,38.8734,61296.0
2017-05-26 14:20:00,44.8,44.83,44.79,44.79,94879.0,38.8734,38.8994,38.8647,38.8647,94879.0
2017-05-26 14:25:00,44.8,44.81,44.79,44.8,61440.0,38.8734,38.8821,38.8647,38.8734,61440.0
2017-05-26 14:30:00,44.8,44.85,44.78,44.83,76736.0,38.8734,38.9168,38.856,38.8994,76736.0
2017-05-26 14:35:00,44.82,44.85,44.79,44.8,40007.0,38.8907,38.9168,38.8647,38.8734,40007.0
2017-05-26 14:40:00,44.8,44.81,44.79,44.8,19856.0,38.8734,38.8821,38.8647,38.8734,19856.0
2017-05-26 14:45:00,44.8,44.81,44.79,44.81,29857.0,38.8734,38.8821,38.8647,38.8821,29857.0
2017-05-26 14:50:00,44.8,44.81,44.78,44.8,78758.0,38.8734,38.8821,38.856,38.8734,78758.0
2017-05-26 14:55:00,44.8,44.82,44.79,44.8,67192.0,38.8734,38.8907,38.8647,38.8734,67192.0
2017-05-26 15:00:00,44.79,44.83,44.79,44.79,52881.0,38.8647,38.8994,38.8647,38.8647,52881.0
2017-05-26 15:05:00,44.8,44.82,44.77,44.79,115882.0,38.8734,38.8907,38.8474,38.8647,115882.0
2017-05-26 15:10:00,44.79,44.79,44.67,44.68,180020.0,38.8647,38.8647,38.7606,38.7693,180020.0
2017-05-26 15:15:00,44.68,44.69,44.64,44.66,81242.0,38.7693,38.7779,38.7346,38.7519,81242.0
2017-05-26 15:20:00,44.66,44.67,44.63,44.66,97919.0,38.7519,38.7606,38.7259,38.7519,97919.0
2017-05-26 15:25:00,44.66,44.69,44.65,44.68,106948.0,38.7519,38.7779,38.7432,38.7693,106948.0
2017-05-26 15:30:00,44.68,44.72,44.68,44.7,103901.0,38.7693,38.804,38.7693,38.7866,103901.0
2017-05-26 15:35:00,44.69,44.7,44.65,44.65,84572.0,38.7779,38.7866,38.7432,38.7432,84572.0
2017-05-26 15:40:00,44.65,44.66,44.61,44.64,103587.0,38.7432,38.7519,38.7085,38.7346,103587.0
2017-05-26 15:45:00,44.64,44.64,44.62,44.62,74167.0,38.7346,38.7346,38.7172,38.7172,74167.0
2017-05-26 15:50:00,44.62,44.68,44.62,44.68,192282.0,38.7172,38.7693,38.7172,38.7693,192282.0
2017-05-26 15:55:00,44.68,44.71,44.67,44.71,410507.0,38.7693,38.7953,38.7606,38.7953,410507.0
2017-05-30 09:30:00,44.46,44.5,44.31,44.31,168633.0,38.5784,38.6131,38.4482,38.4482,168633.0
2017-05-30 09:35:00,44.31,44.32,44.21,44.23,171653.0,38.4482,38.4569,38.3614,38.3788,171653.0
2017-05-30 09:40:00,44.23,44.31,44.21,44.22,50042.0,38.3788,38.4482,38.3614,38.3701,50042.0
2017-05-30 09:45:00,44.23,44.38,44.22,44.36,69009.0,38.3788,38.509,38.3701,38.4916,69009.0
2017-05-30 09:50:00,44.35,44.45,44.35,44.43,79259.0,38.4829,38.5697,38.4829,38.5523,79259.0
2017-05-30 09:55:00,44.43,44.49,44.4,44.4,69745.0,38.5523,38.6044,38.5263,38.5263,69745.0
2017-05-30 10:00:00,44.41,44.47,44.38,44.46,60674.0,38.535,38.587,38.509,38.5784,60674.0
2017-05-30 10:05:00,44.46,44.51,44.45,44.46,84029.0,38.5784,38.6218,38.5697,38.5784,84029.0
2017-05-30 10:10:00,44.45,44.47,44.42,44.46,46730.0,38.5697,38.587,38.5437,38.5784,46730.0
2017-05-30 10:15:00,44.46,44.47,44.38,44.38,62648.0,38.5784,38.587,38.509,38.509,62648.0
2017-05-30 10:20:00,44.38,44.39,44.35,44.37,63614.0,38.509,38.5176,38.4829,38.5003,63614.0
2017-05-30 10:25:00,44.36,44.43,44.36,44.39,83501.0,38.4916,38.5523,38.4916,38.5176,83501.0
2017-05-30 10:30:00,44.38,44.48,44.38,44.45,108997.0,38.509,38.5957,38.509,38.5697,108997.0
2017-05-30 10:35:00,44.45,44.51,44.43,44.51,154058.0,38.5697,38.6218,38.5523,38.6218,154058.0
2017-05-30 10:40:00,44.51,44.52,44.49,44.52,35157.0,38.6218,38.6304,38.6044,38.6304,35157.0
2017-05-30 10:45:00,44.52,44.53,44.51,44.52,58597.0,38.6304,38.6391,38.6218,38.6304,58597.0
2017-05-30 10:50:00,44.52,44.53,44.48,44.5,251836.0,38.6304,38.6391,38.5957,38.6131,251836.0
2017-05-30 10:55:00,44.5,44.52,44.48,44.5,64513.0,38.6131,38.6304,38.5957,38.6131,64513.0
2017-05-30 11:00:00,44.51,44.58,44.5,44.57,50375.0,38.6218,38.6825,38.6131,38.6738,50375.0
2017-05-30 11:05:00,44.56,44.59,44.55,44.58,30692.0,38.6651,38.6912,38.6565,38.6825,30692.0
2017-05-30 11:10:00,44.58,44.59,44.55,44.57,39213.0,38.6825,38.6912,38.6565,38.6738,39213.0
2017-05-30 11:15:00,44.56,44.58,44.55,44.56,57348.0,38.6651,38.6825,38.6565,38.6651,57348.0
2017-05-30 11:20:00,44.56,44.58,44.54,44.56,67595.0,38.6651,38.6825,38.6478,38.6651,67595.0
2017-05-30 11:25:00,44.56,44.57,44.55,44.57,61211.0,38.6651,38.6738,38.6565,38.6738,61211.0
2017-05-30 11:30:00,44.56,44.57,44.55,44.56,60536.0,38.6651,38.6738,38.6565,38.6651,60536.0
2017-05-30 11:35:00,44.56,44.57,44.55,44.57,71744.0,38.6651,38.6738,38.6565,38.6738,71744.0
2017-05-30 11:40:00,44.57,44.58,44.55,44.57,60685.0,38.6738,38.6825,38.6565,38.6738,60685.0
2017-05-30 11:45:00,44.56,44.58,44.56,44.57,29561.0,38.6651,38.6825,38.6651,38.6738,29561.0
2017-05-30 11:50:00,44.57,44.59,44.56,44.58,55884.0,38.6738,38.6912,38.6651,38.6825,55884.0
2017-05-30 11:55:00,44.58,44.59,44.56,44.58,38198.0,38.6825,38.6912,38.6651,38.6825,38198.0
2017-05-30 12:00:00,44.57,44.62,44.57,44.61,45254.0,38.6738,38.7172,38.6738,38.7085,45254.0
2017-05-30 12:05:00,44.61,44.65,44.6,44.64,36038.0,38.7085,38.7432,38.6999,38.7346,36038.0
2017-05-30 12:10:00,44.64,44.72,44.64,44.71,63877.0,38.7346,38.804,38.7346,38.7953,63877.0
2017-05-30 12:15:00,44.71,44.8,44.7,44.8,112674.0,38.7953,38.8734,38.7866,38.8734,112674.0
2017-05-30 12:20:00,44.79,44.8,44.74,44.8,77099.0,38.8647,38.8734,38.8213,38.8734,77099.0
2017-05-30 12:25:00,44.8,44.83,44.8,44.83,61811.0,38.8734,38.8994,38.8734,38.8994,61811.0
2017-05-30 12:30:00,44.82,44.83,44.78,44.82,54214.0,38.8907,38.8994,38.856,38.8907,54214.0
2017-05-30 12:35:00,44.81,44.81,44.75,44.75,48957.0,38.8821,38.8821,38.83,38.83,48957.0
2017-05-30 12:40:00,44.75,44.75,44.7,44.7,21681.0,38.83,38.83,38.7866,38.7866,21681.0
2017-05-30 12:45:00,44.71,44.73,44.7,44.72,35019.0,38.7953,38.8127,38.7866,38.804,35019.0
2017-05-30 12:50:00,44.72,44.75,44.71,44.71,15239.0,38.804,38.83,38.7953,38.7953,15239.0
2017-05-30 12:55:00,44.71,44.72,44.71,44.72,16026.0,38.7953,38.804,38.7953,38.804,16026.0
2017-05-30 13:00:00,44.71,44.74,44.71,44.72,27262.0,38.7953,38.8213,38.7953,38.804,27262.0
2017-05-30 13:05:00,44.73,44.75,44.73,44.74,26349.0,38.8127,38.83,38.8127,38.8213,26349.0
2017-05-30 13:10:00,44.74,44.75,44.72,44.73,21795.0,38.8213,38.83,38.804,38.8127,21795.0
2017-05-30 13:15:00,44.73,44.73,44.72,44.72,11662.0,38.8127,38.8127,38.804,38.804,11662.0
2017-05-30 13:20:00,44.72,44.73,44.72,44.72,13485.0,38.804,38.8127,38.804,38.804,13485.0
2017-05-30 13:25:00,44.71,44.74,44.7,44.73,39906.0,38.7953,38.8213,38.7866,38.8127,39906.0
2017-05-30 13:30:00,44.72,44.73,44.7,44.73,32978.0,38.804,38.8127,38.7866,38.8127,32978.0
2017-05-30 13:35:00,44.73,44.74,44.7,44.73,27580.0,38.8127,38.8213,38.7866,38.8127,27580.0
2017-05-30 13:40:00,44.73,44.73,44.71,44.72,29928.0,38.8127,38.8127,38.7953,38.804,29928.0
2017-05-30 13:45:00,44.72,44.77,44.71,44.77,57441.0,38.804,38.8474,38.7953,38.8474,57441.0
2017-05-30 13:50:00,44.77,44.77,44.76,44.77,22039.0,38.8474,38.8474,38.8387,38.8474,22039.0
2017-05-30 13:55:00,44.76,44.8,44.76,44.8,95440.0,38.8387,38.8734,38.8387,38.8734,95440.0
2017-05-30 14:00:00,44.8,44.85,44.79,44.85,58798.0,38.8734,38.9168,38.8647,38.9168,58798.0
2017-05-30 14:05:00,44.85,44.88,44.84,44.87,57010.0,38.9168,38.9428,38.9081,38.9341,57010.0
2017-05-30 14:10:00,44.86,44.97,44.85,44.95,227383.0,38.9255,39.0209,38.9168,39.0035,227383.0
2017-05-30 14:15:00,44.96,44.97,44.92,44.94,142456.0,39.0122,39.0209,38.9775,38.9949,142456.0
2017-05-30 14:20:00,44.93,44.93,44.88,44.89,35984.0,38.9862,38.9862,38.9428,38.9515,35984.0
2017-05-30 14:25:00,44.88,44.96,44.88,44.91,96730.0,38.9428,39.0122,38.9428,38.9688,96730.0
2017-05-30 14:30:00,44.9,44.91,44.86,44.86,50835.0,38.9602,38.9688,38.9255,38.9255,50835.0
2017-05-30 14:35:00,44.86,44.93,44.86,44.93,136362.0,38.9255,38.9862,38.9255,38.9862,136362.0
2017-05-30 14:40:00,44.93,44.96,44.92,44.94,42694.0,38.9862,39.0122,38.9775,38.9949,42694.0
2017-05-30 14:45:00,44.94,44.96,44.93,44.96,69764.0,38.9949,39.0122,38.9862,39.0122,69764.0
2017-05-30 14:50:00,44.96,44.98,44.95,44.97,65735.0,39.0122,39.0296,39.0035,39.0209,65735.0
2017-05-30 14:55:00,44.98,44.98,44.97,44.97,36256.0,39.0296,39.0296,39.0209,39.0209,36256.0
2017-05-30 15:00:00,44.97,45.05,44.97,45.05,311658.0,39.0209,39.0903,39.0209,39.0903,311658.0
2017-05-30 15:05:00,45.04,45.07,45.03,45.07,125834.0,39.0816,39.1077,39.073,39.1077,125834.0
2017-05-30 15:10:00,45.07,45.09,45.06,45.06,81919.0,39.1077,39.125,39.099,39.099,81919.0
2017-05-30 15:15:00,45.06,45.07,45.03,45.04,95870.0,39.099,39.1077,39.073,39.0816,95870.0
2017-05-30 15:20:00,45.03,45.08,45.03,45.05,119080.0,39.073,39.1164,39.073,39.0903,119080.0
2017-05-30 15:25:00,45.05,45.07,45.05,45.07,50889.0,39.0903,39.1077,39.0903,39.1077,50889.0
2017-05-30 15:30:00,45.06,45.1,45.06,45.08,146966.0,39.099,39.1337,39.099,39.1164,146966.0
2017-05-30 15:35:00,45.08,45.09,45.08,45.08,162117.0,39.1164,39.125,39.1164,39.1164,162117.0
2017-05-30 15:40:00,45.08,45.09,45.08,45.09,165864.0,39.1164,39.125,39.1164,39.125,165864.0
2017-05-30 15:45:00,45.08,45.09,45.07,45.07,215615.0,39.1164,39.125,39.1077,39.1077,215615.0
2017-05-30 15:50:00,45.08,45.08,45.02,45.03,228973.0,39.1164,39.1164,39.0643,39.073,228973.0
2017-05-30 15:55:00,45.03,45.04,44.98,45.0,438492.0,39.073,39.0816,39.0296,39.0469,438492.0
2017-05-31 09:30:00,45.2,45.38,45.18,45.34,212981.0,39.2205,39.3767,39.2031,39.342,212981.0
2017-05-31 09:35:00,45.34,45.55,45.33,45.52,152521.0,39.342,39.5242,39.3333,39.4981,152521.0
2017-05-31 09:40:00,45.52,45.63,45.47,45.63,169442.0,39.4981,39.5936,39.4548,39.5936,169442.0
2017-05-31 09:45:00,45.62,45.67,45.58,45.62,125359.0,39.5849,39.6283,39.5502,39.5849,125359.0
2017-05-31 09:50:00,45.62,45.64,45.44,45.49,141504.0,39.5849,39.6023,39.4287,39.4721,141504.0
2017-05-31 09:55:00,45.5,45.53,45.46,45.51,82435.0,39.4808,39.5068,39.4461,39.4895,82435.0
2017-05-31 10:00:00,45.51,45.52,45.43,45.52,108992.0,39.4895,39.4981,39.42,39.4981,108992.0
2017-05-31 10:05:00,45.51,45.54,45.4,45.44,88238.0,39.4895,39.5155,39.394,39.4287,88238.0
2017-05-31 10:10:00,45.45,45.46,45.38,45.41,61801.0,39.4374,39.4461,39.3767,39.4027,61801.0
2017-05-31 10:15:00,45.42,45.43,45.35,45.35,62153.0,39.4114,39.42,39.3506,39.3506,62153.0
2017-05-31 10:20:00,45.35,45.35,45.25,45.27,30216.0,39.3506,39.3506,39.2639,39.2812,30216.0
2017-05-31 10:25:00,45.27,45.29,45.2,45.23,48585.0,39.2812,39.2986,39.2205,39.2465,48585.0
2017-05-31 10:30:00,45.23,45.38,45.23,45.38,93953.0,39.2465,39.3767,39.2465,39.3767,93953.0
2017-05-31 10:35:00,45.38,45.41,45.37,45.38,48636.0,39.3767,39.4027,39.368,39.3767,48636.0
2017-05-31 10:40:00,45.38,45.51,45.37,45.46,189621.0,39.3767,39.4895,39.368,39.4461,189621.0
2017-05-31 10:45:00,45.47,45.58,45.47,45.51,108378.0,39.4548,39.5502,39.4548,39.4895,108378.0
2017-05-31 10:50:00,45.51,45.53,45.48,45.49,69063.0,39.4895,39.5068,39.4634,39.4721,69063.0
2017-05-31 10:55:00,45.48,45.51,45.46,45.49,106102.0,39.4634,39.4895,39.4461,39.4721,106102.0
2017-05-31 11:00:00,45.48,45.53,45.48,45.49,78438.0,39.4634,39.5068,39.4634,39.4721,78438.0
2017-05-31 11:05:00,45.49,45.53,45.48,45.5,96528.0,39.4721,39.5068,39.4634,39.4808,96528.0
2017-05-31 11:10:00,45.5,45.51,45.46,45.48,92070.0,39.4808,39.4895,39.4461,39.4634,92070.0
2017-05-31 11:15:00,45.48,45.51,45.47,45.49,85488.0,39.4634,39.4895,39.4548,39.4721,85488.0
2017-05-31 11:20:00,45.49,45.54,45.48,45.53,76850.0,39.4721,39.5155,39.4634,39.5068,76850.0
2017-05-31 11:25:00,45.52,45.53,45.48,45.52,116025.0,39.4981,39.5068,39.4634,39.4981,116025.0
2017-05-31 11:30:00,45.51,45.53,45.48,45.52,127107.0,39.4895,39.5068,39.4634,39.4981,127107.0
2017-05-31 11:35:00,45.52,45.57,45.51,45.55,95704.0,39.4981,39.5415,39.4895,39.5242,95704.0
2017-05-31 11:40:00,45.56,45.63,45.55,45.6,109962.0,39.5329,39.5936,39.5242,39.5676,109962.0
2017-05-31 11:45:00,45.59,45.63,45.54,45.54,75605.0,39.5589,39.5936,39.5155,39.5155,75605.0
2017-05-31 11:50:00,45.53,45.54,45.52,45.54,52267.0,39.5068,39.5155,39.4981,39.5155,52267.0
2017-05-31 11:55:00,45.54,45.54,45.52,45.53,76064.0,39.5155,39.5155,39.4981,39.5068,76064.0
2017-05-31 12:00:00,45.53,45.54,45.48,45.51,47742.0,39.5068,39.5155,39.4634,39.4895,47742.0
2017-05-31 12:05:00,45.51,45.59,45.51,45.57,68323.0,39.4895,39.5589,39.4895,39.5415,68323.0
2017-05-31 12:10:00,45.57,45.57,45.51,45.51,31978.0,39.5415,39.5415,39.4895,39.4895,31978.0
2017-05-31 12:15:00,45.51,45.52,45.5,45.51,45231.0,39.4895,39.4981,39.4808,39.4895,45231.0
2017-05-31 12:20:00,45.52,45.56,45.51,45.55,70816.0,39.4981,39.5329,39.4895,39.5242,70816.0
2017-05-31 12:25:00,45.55,45.58,45.52,45.57,113683.0,39.5242,39.5502,39.4981,39.5415,113683.0
2017-05-31 12:30:00,45.58,45.59,45.56,45.58,71934.0,39.5502,39.5589,39.5329,39.5502,71934.0
2017-05-31 12:35:00,45.58,45.6,45.54,45.58,100153.0,39.5502,39.5676,39.5155,39.5502,100153.0
2017-05-31 12:40:00,45.57,45.59,45.56,45.59,27415.0,39.5415,39.5589,39.5329,39.5589,27415.0
2017-05-31 12:45:00,45.59,45.62,45.58,45.59,65095.0,39.5589,39.5849,39.5502,39.5589,65095.0
2017-05-31 12:50:00,45.59,45.64,45.59,45.64,139158.0,39.5589,39.6023,39.5589,39.6023,139158.0
2017-05-31 12:55:00,45.63,45.65,45.61,45.64,125224.0,39.5936,39.6109,39.5762,39.6023,125224.0
2017-05-31 13:00:00,45.65,45.68,45.64,45.66,78413.0,39.6109,39.637,39.6023,39.6196,78413.0
2017-05-31 13:05:00,45.66,45.69,45.66,45.69,43538.0,39.6196,39.6457,39.6196,39.6457,43538.0
2017-05-31 13:10:00,45.69,45.75,45.68,45.74,167000.0,39.6457,39.6977,39.637,39.689,167000.0
2017-05-31 13:15:00,45.73,45.74,45.55,45.56,70848.0,39.6804,39.689,39.5242,39.5329,70848.0
2017-05-31 13:20:00,45.56,45.58,45.55,45.56,55409.0,39.5329,39.5502,39.5242,39.5329,55409.0
2017-05-31 13:25:00,45.55,45.58,45.55,45.57,62367.0,39.5242,39.5502,39.5242,39.5415,62367.0
2017-05-31 13:30:00,45.58,45.58,45.56,45.57,53006.0,39.5502,39.5502,39.5329,39.5415,53006.0
2017-05-31 13:35:00,45.56,45.58,45.56,45.57,50566.0,39.5329,39.5502,39.5329,39.5415,50566.0
2017-05-31 13:40:00,45.56,45.57,45.51,45.53,57686.0,39.5329,39.5415,39.4895,39.5068,57686.0
2017-05-31 13:45:00,45.52,45.56,45.52,45.55,43575.0,39.4981,39.5329,39.4981,39.5242,43575.0
2017-05-31 13:50:00,45.55,45.58,45.55,45.58,34637.0,39.5242,39.5502,39.5242,39.5502,34637.0
2017-05-31 13:55:00,45.57,45.6,45.57,45.58,96139.0,39.5415,39.5676,39.5415,39.5502,96139.0
2017-05-31 14:00:00,45.58,45.59,45.53,45.57,152714.0,39.5502,39.5589,39.5068,39.5415,152714.0
2017-05-31 14:05:00,45.57,45.58,45.51,45.51,67119.0,39.5415,39.5502,39.4895,39.4895,67119.0
2017-05-31 14:10:00,45.52,45.55,45.5,45.53,84173.0,39.4981,39.5242,39.4808,39.5068,84173.0
2017-05-31 14:15:00,45.54,45.57,45.53,45.56,84410.0,39.5155,39.5415,39.5068,39.5329,84410.0
2017-05-31 14:20:00,45.55,45.57,45.55,45.57,26795.0,39.5242,39.5415,39.5242,39.5415,26795.0
2017-05-31 14:25:00,45.57,45.59,45.56,45.59,88464.0,39.5415,39.5589,39.5329,39.5589,88464.0
2017-05-31 14:30:00,45.59,45.61,45.58,45.61,35082.0,39.5589,39.5762,39.5502,39.5762,35082.0
2017-05-31 14:35:00,45.61,45.65,45.6,45.65,54672.0,39.5762,39.6109,39.5676,39.6109,54672.0
2017-05-31 14:40:00,45.65,45.66,45.62,45.63,85804.0,39.6109,39.6196,39.5849,39.5936,85804.0
2017-05-31 14:45:00,45.63,45.66,45.6,45.61,80750.0,39.5936,39.6196,39.5676,39.5762,80750.0
2017-05-31 14:50:00,45.61,45.62,45.6,45.62,30857.0,39.5762,39.5849,39.5676,39.5849,30857.0
2017-05-31 14:55:00,45.62,45.62,45.61,45.62,33249.0,39.5849,39.5849,39.5762,39.5849,33249.0
2017-05-31 15:00:00,45.61,45.62,45.56,45.59,114489.0,39.5762,39.5849,39.5329,39.5589,114489.0
2017-05-31 15:05:00,45.6,45.6,45.58,45.59,80921.0,39.5676,39.5676,39.5502,39.5589,80921.0
2017-05-31 15:10:00,45.59,45.62,45.58,45.62,74361.0,39.5589,39.5849,39.5502,39.5849,74361.0
2017-05-31 15:15:00,45.62,45.62,45.61,45.61,63455.0,39.5849,39.5849,39.5762,39.5762,63455.0
2017-05-31 15:20:00,45.61,45.62,45.58,45.59,116756.0,39.5762,39.5849,39.5502,39.5589,116756.0
2017-05-31 15:25:00,45.59,45.63,45.58,45.63,77858.0,39.5589,39.5936,39.5502,39.5936,77858.0
2017-05-31 15:30:00,45.63,45.63,45.61,45.63,80746.0,39.5936,39.5936,39.5762,39.5936,80746.0
2017-05-31 15:35:00,45.63,45.65,45.61,45.65,207214.0,39.5936,39.6109,39.5762,39.6109,207214.0
2017-05-31 15:40:00,45.64,45.65,45.63,45.64,89049.0,39.6023,39.6109,39.5936,39.6023,89049.0
2017-05-31 15:45:00,45.64,45.68,45.63,45.68,197382.0,39.6023,39.637,39.5936,39.637,197382.0
2017-05-31 15:50:00,45.68,45.68,45.64,45.64,275893.0,39.637,39.637,39.6023,39.6023,275893.0
2017-05-31 15:55:00,45.64,45.66,45.63,45.65,625739.0,39.6023,39.6196,39.5936,39.6109,625739.0
2017-06-01 09:30:00,45.52,45.6,45.47,45.59,255841.0,39.4981,39.5676,39.4548,39.5589,255841.0
2017-06-01 09:35:00,45.59,45.65,45.58,45.62,78307.0,39.5589,39.6109,39.5502,39.5849,78307.0
2017-06-01 09:40:00,45.61,45.71,45.57,45.7,161893.0,39.5762,39.663,39.5415,39.6543,161893.0
2017-06-01 09:45:00,45.71,45.86,45.71,45.83,134531.0,39.663,39.7932,39.663,39.7671,134531.0
2017-06-01 09:50:00,45.83,45.88,45.77,45.78,75933.0,39.7671,39.8105,39.7151,39.7237,75933.0
2017-06-01 09:55:00,45.79,45.85,45.75,45.85,65994.0,39.7324,39.7845,39.6977,39.7845,65994.0
2017-06-01 10:00:00,45.85,45.89,45.79,45.84,91291.0,39.7845,39.8192,39.7324,39.7758,91291.0
2017-06-01 10:05:00,45.84,45.97,45.81,45.97,208091.0,39.7758,39.8886,39.7498,39.8886,208091.0
2017-06-01 10:10:00,45.96,45.97,45.86,45.86,89126.0,39.8799,39.8886,39.7932,39.7932,89126.0
2017-06-01 10:15:00,45.87,45.94,45.86,45.94,169586.0,39.8018,39.8626,39.7932,39.8626,169586.0
2017-06-01 10:20:00,45.95,46.02,45.94,46.0,281895.0,39.8713,39.932,39.8626,39.9146,281895.0
2017-06-01 10:25:00,45.99,46.0,45.87,45.87,114530.0,39.906,39.9146,39.8018,39.8018,114530.0
2017-06-01 10:30:00,45.87,45.95,45.86,45.91,79413.0,39.8018,39.8713,39.7932,39.8366,79413.0
2017-06-01 10:35:00,45.91,45.93,45.85,45.86,132854.0,39.8366,39.8539,39.7845,39.7932,132854.0
2017-06-01 10:40:00,45.86,45.87,45.8,45.84,65675.0,39.7932,39.8018,39.7411,39.7758,65675.0
2017-06-01 10:45:00,45.84,45.91,45.78,45.78,126828.0,39.7758,39.8366,39.7237,39.7237,126828.0
2017-06-01 10:50:00,45.78,45.8,45.73,45.73,49779.0,39.7237,39.7411,39.6804,39.6804,49779.0
2017-06-01 10:55:00,45.73,45.77,45.71,45.75,55259.0,39.6804,39.7151,39.663,39.6977,55259.0
2017-06-01 11:00:00,45.75,45.76,45.67,45.68,33564.0,39.6977,39.7064,39.6283,39.637,33564.0
2017-06-01 11:05:00,45.68,45.71,45.64,45.68,63195.0,39.637,39.663,39.6023,39.637,63195.0
2017-06-01 11:10:00,45.69,45.77,45.68,45.77,103470.0,39.6457,39.7151,39.637,39.7151,103470.0
2017-06-01 11:15:00,45.77,45.78,45.65,45.66,63461.0,39.7151,39.7237,39.6109,39.6196,63461.0
2017-06-01 11:20:00,45.66,45.76,45.66,45.71,52870.0,39.6196,39.7064,39.6196,39.663,52870.0
2017-06-01 11:25:00,45.7,45.8,45.7,45.8,47248.0,39.6543,39.7411,39.6543,39.7411,47248.0
2017-06-01 11:30:00,45.79,45.82,45.75,45.78,183251.0,39.7324,39.7585,39.6977,39.7237,183251.0
2017-06-01 11:35:00,45.78,45.8,45.75,45.78,38110.0,39.7237,39.7411,39.6977,39.7237,38110.0
2017-06-01 11:40:00,45.77,45.8,45.75,45.8,30082.0,39.7151,39.7411,39.6977,39.7411,30082.0
2017-06-01 11:45:00,45.81,45.81,45.75,45.79,50521.0,39.7498,39.7498,39.6977,39.7324,50521.0
2017-06-01 11:50:00,45.78,45.82,45.76,45.81,58718.0,39.7237,39.7585,39.7064,39.7498,58718.0
2017-06-01 11:55:00,45.81,45.83,45.79,45.8,44109.0,39.7498,39.7671,39.7324,39.7411,44109.0
2017-06-01 12:00:00,45.8,45.86,45.8,45.85,34217.0,39.7411,39.7932,39.7411,39.7845,34217.0
2017-06-01 12:05:00,45.85,45.85,45.8,45.81,37979.0,39.7845,39.7845,39.7411,39.7498,37979.0
2017-06-01 12:10:00,45.8,45.86,45.8,45.85,35782.0,39.7411,39.7932,39.7411,39.7845,35782.0
2017-06-01 12:15:00,45.85,45.85,45.82,45.83,38471.0,39.7845,39.7845,39.7585,39.7671,38471.0
2017-06-01 12:20:00,45.84,45.88,45.83,45.88,105632.0,39.7758,39.8105,39.7671,39.8105,105632.0
2017-06-01 12:25:00,45.88,45.89,45.83,45.84,37839.0,39.8105,39.8192,39.7671,39.7758,37839.0
2017-06-01 12:30:00,45.84,45.89,45.83,45.88,63731.0,39.7758,39.8192,39.7671,39.8105,63731.0
2017-06-01 12:35:00,45.87,45.88,45.83,45.84,51899.0,39.8018,39.8105,39.7671,39.7758,51899.0
2017-06-01 12:40:00,45.84,45.84,45.82,45.83,62385.0,39.7758,39.7758,39.7585,39.7671,62385.0
2017-06-01 12:45:00,45.83,45.84,45.82,45.84,57072.0,39.7671,39.7758,39.7585,39.7758,57072.0
2017-06-01 12:50:00,45.83,45.84,45.82,45.83,158570.0,39.7671,39.7758,39.7585,39.7671,158570.0
2017-06-01 12:55:00,45.83,45.86,45.82,45.86,50116.0,39.7671,39.7932,39.7585,39.7932,50116.0
2017-06-01 13:00:00,45.86,45.93,45.85,45.91,44273.0,39.7932,39.8539,39.7845,39.8366,44273.0
2017-06-01 13:05:00,45.9,45.94,45.89,45.9,36028.0,39.8279,39.8626,39.8192,39.8279,36028.0
2017-06-01 13:10:00,45.89,45.89,45.84,45.86,40156.0,39.8192,39.8192,39.7758,39.7932,40156.0
2017-06-01 13:15:00,45.85,45.86,45.84,45.86,21132.0,39.7845,39.7932,39.7758,39.7932,21132.0
2017-06-01 13:20:00,45.85,45.9,45.84,45.89,91584.0,39.7845,39.8279,39.7758,39.8192,91584.0
2017-06-01 13:25:00,45.89,45.93,45.88,45.93,32503.0,39.8192,39.8539,39.8105,39.8539,32503.0
2017-06-01 13:30:00,45.92,45.93,45.9,45.9,28383.0,39.8452,39.8539,39.8279,39.8279,28383.0
2017-06-01 13:35:00,45.9,45.93,45.89,45.93,61957.0,39.8279,39.8539,39.8192,39.8539,61957.0
2017-06-01 13:40:00,45.93,45.94,45.92,45.94,45253.0,39.8539,39.8626,39.8452,39.8626,45253.0
2017-06-01 13:45:00,45.94,45.97,45.93,45.97,53438.0,39.8626,39.8886,39.8539,39.8886,53438.0
2017-06-01 13:50:00,45.97,45.98,45.96,45.96,40952.0,39.8886,39.8973,39.8799,39.8799,40952.0
2017-06-01 13:55:00,45.96,45.98,45.96,45.98,61568.0,39.8799,39.8973,39.8799,39.8973,61568.0
2017-06-01 14:00:00,45.98,45.99,45.93,45.95,97509.0,39.8973,39.906,39.8539,39.8713,97509.0
2017-06-01 14:05:00,45.94,45.96,45.94,45.95,59586.0,39.8626,39.8799,39.8626,39.8713,59586.0
2017-06-01 14:10:00,45.96,45.96,45.94,45.96,36612.0,39.8799,39.8799,39.8626,39.8799,36612.0
2017-06-01 14:15:00,45.96,45.99,45.95,45.98,138733.0,39.8799,39.906,39.8713,39.8973,138733.0
2017-06-01 14:20:00,45.98,45.99,45.96,45.97,48956.0,39.8973,39.906,39.8799,39.8886,48956.0
2017-06-01 14:25:00,45.96,45.98,45.94,45.95,51648.0,39.8799,39.8973,39.8626,39.8713,51648.0
2017-06-01 14:30:00,45.95,45.97,45.94,45.96,60948.0,39.8713,39.8886,39.8626,39.8799,60948.0
2017-06-01 14:35:00,45.96,45.99,45.94,45.99,65507.0,39.8799,39.906,39.8626,39.906,65507.0
2017-06-01 14:40:00,45.98,45.99,45.95,45.98,32070.0,39.8973,39.906,39.8713,39.8973,32070.0
2017-06-01 14:45:00,45.98,45.99,45.95,45.98,27246.0,39.8973,39.906,39.8713,39.8973,27246.0
2017-06-01 14:50:00,45.98,46.02,45.97,46.02,85318.0,39.8973,39.932,39.8886,39.932,85318.0
2017-06-01 14:55:00,46.02,46.02,45.99,46.01,83944.0,39.932,39.932,39.906,39.9233,83944.0
2017-06-01 15:00:00,46.01,46.03,46.0,46.02,52526.0,39.9233,39.9407,39.9146,39.932,52526.0
2017-06-01 15:05:00,46.02,46.03,45.99,46.02,58439.0,39.932,39.9407,39.906,39.932,58439.0
2017-06-01 15:10:00,46.02,46.04,46.0,46.04,87529.0,39.932,39.9494,39.9146,39.9494,87529.0
2017-06-01 15:15:00,46.03,46.04,46.01,46.03,40160.0,39.9407,39.9494,39.9233,39.9407,40160.0
2017-06-01 15:20:00,46.03,46.05,46.02,46.05,81906.0,39.9407,39.958,39.932,39.958,81906.0
2017-06-01 15:25:00,46.05,46.05,46.01,46.02,67797.0,39.958,39.958,39.9233,39.932,67797.0
2017-06-01 15:30:00,46.02,46.04,46.0,46.04,66770.0,39.932,39.9494,39.9146,39.9494,66770.0
2017-06-01 15:35:00,46.04,46.05,46.0,46.03,91414.0,39.9494,39.958,39.9146,39.9407,91414.0
2017-06-01 15:40:00,46.03,46.04,46.0,46.02,151881.0,39.9407,39.9494,39.9146,39.932,151881.0
2017-06-01 15:45:00,46.02,46.02,46.01,46.01,130122.0,39.932,39.932,39.9233,39.9233,130122.0
2017-06-01 15:50:00,46.01,46.02,46.01,46.01,137462.0,39.9233,39.932,39.9233,39.9233,137462.0
2017-06-01 15:55:00,46.01,46.1,46.01,46.1,340942.0,39.9233,40.0014,39.9233,40.0014,340942.0
2017-06-02 09:30:00,46.33,46.36,46.15,46.23,116756.0,40.201,40.227,40.0448,40.1142,116756.0
2017-06-02 09:35:00,46.25,46.34,46.25,46.29,51588.0,40.1316,40.2097,40.1316,40.1663,51588.0
2017-06-02 09:40:00,46.29,46.3,46.26,46.29,22968.0,40.1663,40.175,40.1402,40.1663,22968.0
2017-06-02 09:45:00,46.29,46.3,46.2,46.23,30355.0,40.1663,40.175,40.0882,40.1142,30355.0
2017-06-02 09:50:00,46.25,46.3,46.24,46.27,42791.0,40.1316,40.175,40.1229,40.1489,42791.0
2017-06-02 09:55:00,46.26,46.31,46.25,46.31,52683.0,40.1402,40.1836,40.1316,40.1836,52683.0
2017-06-02 10:00:00,46.31,46.33,46.21,46.23,32620.0,40.1836,40.201,40.0969,40.1142,32620.0
2017-06-02 10:05:00,46.23,46.26,46.22,46.26,119097.0,40.1142,40.1402,40.1055,40.1402,119097.0
2017-06-02 10:10:00,46.26,46.29,46.26,46.28,48169.0,40.1402,40.1663,40.1402,40.1576,48169.0
2017-06-02 10:15:00,46.27,46.33,46.26,46.3,62982.0,40.1489,40.201,40.1402,40.175,62982.0
2017-06-02 10:20:00,46.31,46.32,46.3,46.32,38968.0,40.1836,40.1923,40.175,40.1923,38968.0
2017-06-02 10:25:00,46.32,46.39,46.31,46.37,35810.0,40.1923,40.2531,40.1836,40.2357,35810.0
2017-06-02 10:30:00,46.37,46.4,46.34,46.37,35564.0,40.2357,40.2617,40.2097,40.2357,35564.0
2017-06-02 10:35:00,46.37,46.43,46.35,46.41,48786.0,40.2357,40.2878,40.2183,40.2704,48786.0
2017-06-02 10:40:00,46.42,46.44,46.41,46.43,42446.0,40.2791,40.2964,40.2704,40.2878,42446.0
2017-06-02 10:45:00,46.43,46.43,46.4,46.41,28875.0,40.2878,40.2878,40.2617,40.2704,28875.0
2017-06-02 10:50:00,46.41,46.44,46.41,46.44,30637.0,40.2704,40.2964,40.2704,40.2964,30637.0
2017-06-02 10:55:00,46.44,46.44,46.42,46.43,18174.0,40.2964,40.2964,40.2791,40.2878,18174.0
2017-06-02 11:00:00,46.43,46.47,46.42,46.47,48013.0,40.2878,40.3225,40.2791,40.3225,48013.0
2017-06-02 11:05:00,46.47,46.48,46.44,46.45,54456.0,40.3225,40.3311,40.2964,40.3051,54456.0
2017-06-02 11:10:00,46.45,46.46,46.4,46.42,45490.0,40.3051,40.3138,40.2617,40.2791,45490.0
2017-06-02 11:15:00,46.41,46.48,46.4,46.47,74140.0,40.2704,40.3311,40.2617,40.3225,74140.0
2017-06-02 11:20:00,46.47,46.47,46.43,46.44,82009.0,40.3225,40.3225,40.2878,40.2964,82009.0
2017-06-02 11:25:00,46.43,46.44,46.41,46.43,85455.0,40.2878,40.2964,40.2704,40.2878,85455.0
2017-06-02 11:30:00,46.43,46.47,46.42,46.47,61876.0,40.2878,40.3225,40.2791,40.3225,61876.0
2017-06-02 11:35:00,46.47,46.47,46.45,46.46,26475.0,40.3225,40.3225,40.3051,40.3138,26475.0
2017-06-02 11:40:00,46.46,46.46,46.44,46.45,65820.0,40.3138,40.3138,40.2964,40.3051,65820.0
2017-06-02 11:45:00,46.45,46.48,46.45,46.47,33935.0,40.3051,40.3311,40.3051,40.3225,33935.0
2017-06-02 11:50:00,46.47,46.47,46.41,46.44,114654.0,40.3225,40.3225,40.2704,40.2964,114654.0
2017-06-02 11:55:00,46.44,46.44,46.41,46.41,44173.0,40.2964,40.2964,40.2704,40.2704,44173.0
2017-06-02 12:00:00,46.41,46.45,46.41,46.45,72352.0,40.2704,40.3051,40.2704,40.3051,72352.0
2017-06-02 12:05:00,46.45,46.47,46.43,46.46,100876.0,40.3051,40.3225,40.2878,40.3138,100876.0
2017-06-02 12:10:00,46.46,46.47,46.43,46.47,60786.0,40.3138,40.3225,40.2878,40.3225,60786.0
2017-06-02 12:15:00,46.47,46.48,46.43,46.44,250447.0,40.3225,40.3311,40.2878,40.2964,250447.0
2017-06-02 12:20:00,46.44,46.45,46.4,46.44,83589.0,40.2964,40.3051,40.2617,40.2964,83589.0
2017-06-02 12:25:00,46.44,46.46,46.44,46.46,29607.0,40.2964,40.3138,40.2964,40.3138,29607.0
2017-06-02 12:30:00,46.46,46.47,46.44,46.45,96104.0,40.3138,40.3225,40.2964,40.3051,96104.0
2017-06-02 12:35:00,46.45,46.45,46.43,46.44,77055.0,40.3051,40.3051,40.2878,40.2964,77055.0
2017-06-02 12:40:00,46.45,46.45,46.43,46.45,30509.0,40.3051,40.3051,40.2878,40.3051,30509.0
2017-06-02 12:45:00,46.45,46.47,46.44,46.45,55582.0,40.3051,40.3225,40.2964,40.3051,55582.0
2017-06-02 12:50:00,46.44,46.46,46.43,46.44,79538.0,40.2964,40.3138,40.2878,40.2964,79538.0
2017-06-02 12:55:00,46.45,46.45,46.42,46.43,49039.0,40.3051,40.3051,40.2791,40.2878,49039.0
2017-06-02 13:00:00,46.42,46.43,46.39,46.4,18989.0,40.2791,40.2878,40.2531,40.2617,18989.0
2017-06-02 13:05:00,46.39,46.4,46.33,46.36,90767.0,40.2531,40.2617,40.201,40.227,90767.0
2017-06-02 13:10:00,46.36,46.38,46.34,46.38,70884.0,40.227,40.2444,40.2097,40.2444,70884.0
2017-06-02 13:15:00,46.38,46.42,46.37,46.42,36412.0,40.2444,40.2791,40.2357,40.2791,36412.0
2017-06-02 13:20:00,46.41,46.42,46.4,46.4,16435.0,40.2704,40.2791,40.2617,40.2617,16435.0
2017-06-02 13:25:00,46.41,46.44,46.4,46.44,15098.0,40.2704,40.2964,40.2617,40.2964,15098.0
2017-06-02 13:30:00,46.44,46.47,46.43,46.47,28960.0,40.2964,40.3225,40.2878,40.3225,28960.0
2017-06-02 13:35:00,46.46,46.47,46.45,46.46,19790.0,40.3138,40.3225,40.3051,40.3138,19790.0
2017-06-02 13:40:00,46.46,46.46,46.44,46.45,20183.0,40.3138,40.3138,40.2964,40.3051,20183.0
2017-06-02 13:45:00,46.44,46.44,46.41,46.43,22900.0,40.2964,40.2964,40.2704,40.2878,22900.0
2017-06-02 13:50:00,46.42,46.43,46.41,46.42,22367.0,40.2791,40.2878,40.2704,40.2791,22367.0
2017-06-02 13:55:00,46.42,46.43,46.38,46.42,55729.0,40.2791,40.2878,40.2444,40.2791,55729.0
2017-06-02 14:00:00,46.41,46.44,46.41,46.43,56646.0,40.2704,40.2964,40.2704,40.2878,56646.0
2017-06-02 14:05:00,46.43,46.44,46.41,46.44,30589.0,40.2878,40.2964,40.2704,40.2964,30589.0
2017-06-02 14:10:00,46.44,46.44,46.4,46.41,52154.0,40.2964,40.2964,40.2617,40.2704,52154.0
2017-06-02 14:15:00,46.4,46.43,46.4,46.42,37615.0,40.2617,40.2878,40.2617,40.2791,37615.0
2017-06-02 14:20:00,46.43,46.45,46.42,46.45,36296.0,40.2878,40.3051,40.2791,40.3051,36296.0
2017-06-02 14:25:00,46.44,46.45,46.39,46.39,87954.0,40.2964,40.3051,40.2531,40.2531,87954.0
2017-06-02 14:30:00,46.39,46.42,46.36,46.41,89883.0,40.2531,40.2791,40.227,40.2704,89883.0
2017-06-02 14:35:00,46.41,46.44,46.4,46.43,25738.0,40.2704,40.2964,40.2617,40.2878,25738.0
2017-06-02 14:40:00,46.43,46.45,46.42,46.43,30399.0,40.2878,40.3051,40.2791,40.2878,30399.0
2017-06-02 14:45:00,46.43,46.46,46.42,46.46,32340.0,40.2878,40.3138,40.2791,40.3138,32340.0
2017-06-02 14:50:00,46.46,46.46,46.42,46.44,47877.0,40.3138,40.3138,40.2791,40.2964,47877.0
2017-06-02 14:55:00,46.44,46.47,46.43,46.44,42617.0,40.2964,40.3225,40.2878,40.2964,42617.0
2017-06-02 15:00:00,46.44,46.47,46.44,46.46,59831.0,40.2964,40.3225,40.2964,40.3138,59831.0
2017-06-02 15:05:00,46.46,46.49,46.44,46.49,90103.0,40.3138,40.3398,40.2964,40.3398,90103.0
2017-06-02 15:10:00,46.49,46.5,46.48,46.5,51968.0,40.3398,40.3485,40.3311,40.3485,51968.0
2017-06-02 15:15:00,46.5,46.55,46.49,46.53,67026.0,40.3485,40.3919,40.3398,40.3745,67026.0
2017-06-02 15:20:00,46.53,46.53,46.49,46.5,70438.0,40.3745,40.3745,40.3398,40.3485,70438.0
2017-06-02 15:25:00,46.51,46.51,46.47,46.47,212058.0,40.3572,40.3572,40.3225,40.3225,212058.0
2017-06-02 15:30:00,46.48,46.53,46.46,46.53,111955.0,40.3311,40.3745,40.3138,40.3745,111955.0
2017-06-02 15:35:00,46.52,46.54,46.5,46.5,94923.0,40.3659,40.3832,40.3485,40.3485,94923.0
2017-06-02 15:40:00,46.51,46.54,46.5,46.51,146127.0,40.3572,40.3832,40.3485,40.3572,146127.0
2017-06-02 15:45:00,46.51,46.52,46.47,46.49,193043.0,40.3572,40.3659,40.3225,40.3398,193043.0
2017-06-02 15:50:00,46.5,46.51,46.48,46.51,174643.0,40.3485,40.3572,40.3311,40.3572,174643.0
2017-06-02 15:55:00,46.51,46.51,46.41,46.49,706526.0,40.3572,40.3572,40.2704,40.3398,706526.0
2017-06-05 09:30:00,46.57,46.59,46.43,46.43,152056.0,40.4092,40.4266,40.2878,40.2878,152056.0
2017-06-05 09:35:00,46.41,46.6,46.38,46.59,83044.0,40.2704,40.4353,40.2444,40.4266,83044.0
2017-06-05 09:40:00,46.6,46.73,46.53,46.73,133347.0,40.4353,40.5481,40.3745,40.5481,133347.0
2017-06-05 09:45:00,46.72,46.73,46.62,46.69,77998.0,40.5394,40.5481,40.4526,40.5134,77998.0
2017-06-05 09:50:00,46.69,46.72,46.66,46.7,61548.0,40.5134,40.5394,40.4873,40.522,61548.0
2017-06-05 09:55:00,46.7,46.7,46.61,46.63,50598.0,40.522,40.522,40.4439,40.4613,50598.0
2017-06-05 10:00:00,46.63,46.65,46.57,46.65,136861.0,40.4613,40.4787,40.4092,40.4787,136861.0
2017-06-05 10:05:00,46.65,46.65,46.6,46.61,54066.0,40.4787,40.4787,40.4353,40.4439,54066.0
2017-06-05 10:10:00,46.6,46.62,46.58,46.6,53408.0,40.4353,40.4526,40.4179,40.4353,53408.0
2017-06-05 10:15:00,46.59,46.6,46.54,46.59,72067.0,40.4266,40.4353,40.3832,40.4266,72067.0
2017-06-05 10:20:00,46.59,46.62,46.58,46.62,67037.0,40.4266,40.4526,40.4179,40.4526,67037.0
2017-06-05 10:25:00,46.62,46.62,46.59,46.59,103279.0,40.4526,40.4526,40.4266,40.4266,103279.0
2017-06-05 10:30:00,46.59,46.61,46.58,46.59,67353.0,40.4266,40.4439,40.4179,40.4266,67353.0
2017-06-05 10:35:00,46.59,46.61,46.58,46.59,129498.0,40.4266,40.4439,40.4179,40.4266,129498.0
2017-06-05 10:40:00,46.59,46.6,46.5,46.53,60408.0,40.4266,40.4353,40.3485,40.3745,60408.0
2017-06-05 10:45:00,46.53,46.55,46.51,46.53,147360.0,40.3745,40.3919,40.3572,40.3745,147360.0
2017-06-05 10:50:00,46.53,46.57,46.53,46.56,71905.0,40.3745,40.4092,40.3745,40.4006,71905.0
2017-06-05 10:55:00,46.56,46.57,46.53,46.54,62636.0,40.4006,40.4092,40.3745,40.3832,62636.0
2017-06-05 11:00:00,46.54,46.58,46.53,46.58,79648.0,40.3832,40.4179,40.3745,40.4179,79648.0
2017-06-05 11:05:00,46.58,46.61,46.57,46.59,78054.0,40.4179,40.4439,40.4092,40.4266,78054.0
2017-06-05 11:10:00,46.59,46.63,46.59,46.63,67579.0,40.4266,40.4613,40.4266,40.4613,67579.0
2017-06-05 11:15:00,46.63,46.63,46.62,46.62,31750.0,40.4613,40.4613,40.4526,40.4526,31750.0
2017-06-05 11:20:00,46.63,46.69,46.62,46.69,51448.0,40.4613,40.5134,40.4526,40.5134,51448.0
2017-06-05 11:25:00,46.68,46.69,46.67,46.67,63361.0,40.5047,40.5134,40.496,40.496,63361.0
2017-06-05 11:30:00,46.68,46.69,46.67,46.69,50564.0,40.5047,40.5134,40.496,40.5134,50564.0
2017-06-05 11:35:00,46.69,46.73,46.68,46.73,45485.0,40.5134,40.5481,40.5047,40.5481,45485.0
2017-06-05 11:40:00,46.73,46.75,46.72,46.74,46351.0,40.5481,40.5654,40.5394,40.5567,46351.0
2017-06-05 11:45:00,46.74,46.75,46.68,46.69,184807.0,40.5567,40.5654,40.5047,40.5134,184807.0
2017-06-05 11:50:00,46.69,46.69,46.62,46.65,75535.0,40.5134,40.5134,40.4526,40.4787,75535.0
2017-06-05 11:55:00,46.65,46.65,46.63,46.64,55090.0,40.4787,40.4787,40.4613,40.47,55090.0
2017-06-05 12:00:00,46.64,46.64,46.61,46.62,50929.0,40.47,40.47,40.4439,40.4526,50929.0
2017-06-05 12:05:00,46.62,46.62,46.59,46.61,26340.0,40.4526,40.4526,40.4266,40.4439,26340.0
2017-06-05 12:10:00,46.61,46.61,46.59,46.59,37739.0,40.4439,40.4439,40.4266,40.4266,37739.0
2017-06-05 12:15:00,46.59,46.6,46.57,46.57,38550.0,40.4266,40.4353,40.4092,40.4092,38550.0
2017-06-05 12:20:00,46.58,46.59,46.56,46.58,80139.0,40.4179,40.4266,40.4006,40.4179,80139.0
2017-06-05 12:25:00,46.58,46.59,46.56,46.57,53321.0,40.4179,40.4266,40.4006,40.4092,53321.0
2017-06-05 12:30:00,46.56,46.57,46.56,46.56,45412.0,40.4006,40.4092,40.4006,40.4006,45412.0
2017-06-05 12:35:00,46.56,46.57,46.51,46.53,43247.0,40.4006,40.4092,40.3572,40.3745,43247.0
2017-06-05 12:40:00,46.53,46.56,46.51,46.55,61718.0,40.3745,40.4006,40.3572,40.3919,61718.0
2017-06-05 12:45:00,46.55,46.6,46.55,46.56,77487.0,40.3919,40.4353,40.3919,40.4006,77487.0
2017-06-05 12:50:00,46.56,46.56,46.53,46.55,73852.0,40.4006,40.4006,40.3745,40.3919,73852.0
2017-06-05 12:55:00,46.55,46.57,46.54,46.56,28666.0,40.3919,40.4092,40.3832,40.4006,28666.0
2017-06-05 13:00:00,46.55,46.56,46.52,46.54,32618.0,40.3919,40.4006,40.3659,40.3832,32618.0
2017-06-05 13:05:00,46.54,46.58,46.53,46.58,41884.0,40.3832,40.4179,40.3745,40.4179,41884.0
2017-06-05 13:10:00,46.58,46.6,46.57,46.6,47285.0,40.4179,40.4353,40.4092,40.4353,47285.0
2017-06-05 13:15:00,46.6,46.61,46.57,46.57,33088.0,40.4353,40.4439,40.4092,40.4092,33088.0
2017-06-05 13:20:00,46.58,46.61,46.57,46.6,25226.0,40.4179,40.4439,40.4092,40.4353,25226.0
2017-06-05 13:25:00,46.6,46.6,46.58,46.59,25034.0,40.4353,40.4353,40.4179,40.4266,25034.0
2017-06-05 13:30:00,46.59,46.59,46.56,46.59,23923.0,40.4266,40.4266,40.4006,40.4266,23923.0
2017-06-05 13:35:00,46.59,46.59,46.57,46.58,147649.0,40.4266,40.4266,40.4092,40.4179,147649.0
2017-06-05 13:40:00,46.57,46.58,46.57,46.58,37854.0,40.4092,40.4179,40.4092,40.4179,37854.0
2017-06-05 13:45:00,46.58,46.6,46.57,46.6,42796.0,40.4179,40.4353,40.4092,40.4353,42796.0
2017-06-05 13:50:00,46.6,46.6,46.58,46.59,58408.0,40.4353,40.4353,40.4179,40.4266,58408.0
2017-06-05 13:55:00,46.59,46.59,46.56,46.58,46226.0,40.4266,40.4266,40.4006,40.4179,46226.0
2017-06-05 14:00:00,46.57,46.58,46.55,46.55,24589.0,40.4092,40.4179,40.3919,40.3919,24589.0
2017-06-05 14:05:00,46.55,46.56,46.54,46.55,76000.0,40.3919,40.4006,40.3832,40.3919,76000.0
2017-06-05 14:10:00,46.55,46.55,46.49,46.5,87988.0,40.3919,40.3919,40.3398,40.3485,87988.0
2017-06-05 14:15:00,46.5,46.52,46.49,46.51,54396.0,40.3485,40.3659,40.3398,40.3572,54396.0
2017-06-05 14:20:00,46.51,46.54,46.49,46.53,87921.0,40.3572,40.3832,40.3398,40.3745,87921.0
2017-06-05 14:25:00,46.52,46.53,46.5,46.51,151463.0,40.3659,40.3745,40.3485,40.3572,151463.0
2017-06-05 14:30:00,46.52,46.62,46.51,46.62,187768.0,40.3659,40.4526,40.3572,40.4526,187768.0
2017-06-05 14:35:00,46.62,46.65,46.6,46.6,156907.0,40.4526,40.4787,40.4353,40.4353,156907.0
2017-06-05 14:40:00,46.61,46.64,46.58,46.62,138902.0,40.4439,40.47,40.4179,40.4526,138902.0
2017-06-05 14:45:00,46.62,46.63,46.59,46.59,79324.0,40.4526,40.4613,40.4266,40.4266,79324.0
2017-06-05 14:50:00,46.6,46.61,46.57,46.59,93565.0,40.4353,40.4439,40.4092,40.4266,93565.0
2017-06-05 14:55:00,46.58,46.6,46.56,46.6,47463.0,40.4179,40.4353,40.4006,40.4353,47463.0
2017-06-05 15:00:00,46.6,46.61,46.55,46.55,64608.0,40.4353,40.4439,40.3919,40.3919,64608.0
2017-06-05 15:05:00,46.56,46.58,46.55,46.58,41557.0,40.4006,40.4179,40.3919,40.4179,41557.0
2017-06-05 15:10:00,46.58,46.61,46.57,46.61,204113.0,40.4179,40.4439,40.4092,40.4439,204113.0
2017-06-05 15:15:00,46.61,46.61,46.57,46.58,126039.0,40.4439,40.4439,40.4092,40.4179,126039.0
2017-06-05 15:20:00,46.57,46.61,46.56,46.59,71806.0,40.4092,40.4439,40.4006,40.4266,71806.0
2017-06-05 15:25:00,46.59,46.61,46.59,46.61,99575.0,40.4266,40.4439,40.4266,40.4439,99575.0
2017-06-05 15:30:00,46.61,46.61,46.56,46.56,71442.0,40.4439,40.4439,40.4006,40.4006,71442.0
2017-06-05 15:35:00,46.56,46.61,46.56,46.58,76559.0,40.4006,40.4439,40.4006,40.4179,76559.0
2017-06-05 15:40:00,46.58,46.58,46.54,46.57,121178.0,40.4179,40.4179,40.3832,40.4092,121178.0
2017-06-05 15:45:00,46.57,46.6,46.57,46.6,130630.0,40.4092,40.4353,40.4092,40.4353,130630.0
2017-06-05 15:50:00,46.6,46.6,46.58,46.59,127741.0,40.4353,40.4353,40.4179,40.4266,127741.0
2017-06-05 15:55:00,46.59,46.63,46.58,46.63,406630.0,40.4266,40.4613,40.4179,40.4613,406630.0
2017-06-06 09:30:00,46.58,46.58,46.38,46.41,157306.0,40.4179,40.4179,40.2444,40.2704,157306.0
2017-06-06 09:35:00,46.41,46.56,46.39,46.55,146825.0,40.2704,40.4006,40.2531,40.3919,146825.0
2017-06-06 09:40:00,46.55,46.65,46.55,46.61,60477.0,40.3919,40.4787,40.3919,40.4439,60477.0
2017-06-06 09:45:00,46.6,46.64,46.58,46.63,79940.0,40.4353,40.47,40.4179,40.4613,79940.0
2017-06-06 09:50:00,46.62,46.69,46.62,46.69,48120.0,40.4526,40.5134,40.4526,40.5134,48120.0
2017-06-06 09:55:00,46.69,46.7,46.66,46.68,79519.0,40.5134,40.522,40.4873,40.5047,79519.0
2017-06-06 10:00:00,46.68,46.68,46.63,46.65,50039.0,40.5047,40.5047,40.4613,40.4787,50039.0
2017-06-06 10:05:00,46.65,46.66,46.61,46.61,73767.0,40.4787,40.4873,40.4439,40.4439,73767.0
2017-06-06 10:10:00,46.61,46.65,46.61,46.62,32395.0,40.4439,40.4787,40.4439,40.4526,32395.0
2017-06-06 10:15:00,46.62,46.67,46.61,46.65,26106.0,40.4526,40.496,40.4439,40.4787,26106.0
2017-06-06 10:20:00,46.65,46.66,46.64,46.66,16479.0,40.4787,40.4873,40.47,40.4873,16479.0
2017-06-06 10:25:00,46.66,46.67,46.64,46.64,30140.0,40.4873,40.496,40.47,40.47,30140.0
2017-06-06 10:30:00,46.65,46.66,46.6,46.6,43924.0,40.4787,40.4873,40.4353,40.4353,43924.0
2017-06-06 10:35:00,46.61,46.65,46.59,46.6,64749.0,40.4439,40.4787,40.4266,40.4353,64749.0
2017-06-06 10:40:00,46.61,46.63,46.59,46.61,37215.0,40.4439,40.4613,40.4266,40.4439,37215.0
2017-06-06 10:45:00,46.6,46.62,46.56,46.58,92948.0,40.4353,40.4526,40.4006,40.4179,92948.0
2017-06-06 10:50:00,46.58,46.61,46.57,46.59,37552.0,40.4179,40.4439,40.4092,40.4266,37552.0
2017-06-06 10:55:00,46.59,46.61,46.56,46.59,80330.0,40.4266,40.4439,40.4006,40.4266,80330.0
2017-06-06 11:00:00,46.59,46.6,46.56,46.57,71024.0,40.4266,40.4353,40.4006,40.4092,71024.0
2017-06-06 11:05:00,46.57,46.59,46.56,46.59,85207.0,40.4092,40.4266,40.4006,40.4266,85207.0
2017-06-06 11:10:00,46.59,46.61,46.55,46.6,104628.0,40.4266,40.4439,40.3919,40.4353,104628.0
2017-06-06 11:15:00,46.59,46.61,46.53,46.56,47444.0,40.4266,40.4439,40.3745,40.4006,47444.0
2017-06-06 11:20:00,46.56,46.57,46.53,46.54,68363.0,40.4006,40.4092,40.3745,40.3832,68363.0
2017-06-06 11:25:00,46.54,46.55,46.53,46.54,34267.0,40.3832,40.3919,40.3745,40.3832,34267.0
2017-06-06 11:30:00,46.54,46.56,46.53,46.54,34224.0,40.3832,40.4006,40.3745,40.3832,34224.0
2017-06-06 11:35:00,46.55,46.55,46.51,46.51,21818.0,40.3919,40.3919,40.3572,40.3572,21818.0
2017-06-06 11:40:00,46.51,46.55,46.51,46.53,61147.0,40.3572,40.3919,40.3572,40.3745,61147.0
2017-06-06 11:45:00,46.54,46.55,46.52,46.55,51827.0,40.3832,40.3919,40.3659,40.3919,51827.0
2017-06-06 11:50:00,46.55,46.57,46.54,46.55,47802.0,40.3919,40.4092,40.3832,40.3919,47802.0
2017-06-06 11:55:00,46.54,46.56,46.52,46.53,14920.0,40.3832,40.4006,40.3659,40.3745,14920.0
2017-06-06 12:00:00,46.52,46.53,46.48,46.5,45621.0,40.3659,40.3745,40.3311,40.3485,45621.0
2017-06-06 12:05:00,46.49,46.5,46.49,46.5,16950.0,40.3398,40.3485,40.3398,40.3485,16950.0
2017-06-06 12:10:00,46.49,46.52,46.49,46.51,26437.0,40.3398,40.3659,40.3398,40.3572,26437.0
2017-06-06 12:15:00,46.5,46.52,46.49,46.51,32838.0,40.3485,40.3659,40.3398,40.3572,32838.0
2017-06-06 12:20:00,46.51,46.52,46.49,46.5,87534.0,40.3572,40.3659,40.3398,40.3485,87534.0
2017-06-06 12:25:00,46.5,46.51,46.48,46.49,29656.0,40.3485,40.3572,40.3311,40.3398,29656.0
2017-06-06 12:30:00,46.49,46.49,46.47,46.47,35547.0,40.3398,40.3398,40.3225,40.3225,35547.0
2017-06-06 12:35:00,46.48,46.49,46.45,46.47,65780.0,40.3311,40.3398,40.3051,40.3225,65780.0
2017-06-06 12:40:00,46.47,46.47,46.44,46.46,32565.0,40.3225,40.3225,40.2964,40.3138,32565.0
2017-06-06 12:45:00,46.46,46.47,46.44,46.45,53982.0,40.3138,40.3225,40.2964,40.3051,53982.0
2017-06-06 12:50:00,46.45,46.45,46.43,46.43,28446.0,40.3051,40.3051,40.2878,40.2878,28446.0
2017-06-06 12:55:00,46.43,46.44,46.36,46.36,98710.0,40.2878,40.2964,40.227,40.227,98710.0
2017-06-06 13:00:00,46.37,46.37,46.34,46.35,71380.0,40.2357,40.2357,40.2097,40.2183,71380.0
2017-06-06 13:05:00,46.35,46.41,46.34,46.4,61154.0,40.2183,40.2704,40.2097,40.2617,61154.0
2017-06-06 13:10:00,46.4,46.41,46.35,46.37,56404.0,40.2617,40.2704,40.2183,40.2357,56404.0
2017-06-06 13:15:00,46.37,46.4,46.36,46.39,55732.0,40.2357,40.2617,40.227,40.2531,55732.0
2017-06-06 13:20:00,46.4,46.46,46.39,46.43,91613.0,40.2617,40.3138,40.2531,40.2878,91613.0
2017-06-06 13:25:00,46.43,46.44,46.42,46.44,35753.0,40.2878,40.2964,40.2791,40.2964,35753.0
2017-06-06 13:30:00,46.43,46.46,46.42,46.45,48980.0,40.2878,40.3138,40.2791,40.3051,48980.0
2017-06-06 13:35:00,46.45,46.49,46.44,46.49,61759.0,40.3051,40.3398,40.2964,40.3398,61759.0
2017-06-06 13:40:00,46.48,46.49,46.44,46.44,41434.0,40.3311,40.3398,40.2964,40.2964,41434.0
2017-06-06 13:45:00,46.44,46.48,46.43,46.47,136061.0,40.2964,40.3311,40.2878,40.3225,136061.0
2017-06-06 13:50:00,46.47,46.47,46.45,46.45,22660.0,40.3225,40.3225,40.3051,40.3051,22660.0
2017-06-06 13:55:00,46.45,46.46,46.44,46.44,35367.0,40.3051,40.3138,40.2964,40.2964,35367.0
2017-06-06 14:00:00,46.44,46.49,46.44,46.49,19382.0,40.2964,40.3398,40.2964,40.3398,19382.0
2017-06-06 14:05:00,46.48,46.49,46.46,46.47,25597.0,40.3311,40.3398,40.3138,40.3225,25597.0
2017-06-06 14:10:00,46.46,46.47,46.42,46.42,25537.0,40.3138,40.3225,40.2791,40.2791,25537.0
2017-06-06 14:15:00,46.42,46.43,46.4,46.4,29757.0,40.2791,40.2878,40.2617,40.2617,29757.0
2017-06-06 14:20:00,46.4,46.45,46.39,46.45,64525.0,40.2617,40.3051,40.2531,40.3051,64525.0
2017-06-06 14:25:00,46.44,46.44,46.4,46.41,35686.0,40.2964,40.2964,40.2617,40.2704,35686.0
2017-06-06 14:30:00,46.4,46.45,46.4,46.45,29894.0,40.2617,40.3051,40.2617,40.3051,29894.0
2017-06-06 14:35:00,46.45,46.47,46.43,46.44,44521.0,40.3051,40.3225,40.2878,40.2964,44521.0
2017-06-06 14:40:00,46.44,46.45,46.42,46.45,35001.0,40.2964,40.3051,40.2791,40.3051,35001.0
2017-06-06 14:45:00,46.45,46.45,46.43,46.43,29048.0,40.3051,40.3051,40.2878,40.2878,29048.0
2017-06-06 14:50:00,46.44,46.44,46.41,46.42,20767.0,40.2964,40.2964,40.2704,40.2791,20767.0
2017-06-06 14:55:00,46.41,46.44,46.41,46.44,49641.0,40.2704,40.2964,40.2704,40.2964,49641.0
2017-06-06 15:00:00,46.43,46.43,46.42,46.42,50668.0,40.2878,40.2878,40.2791,40.2791,50668.0
2017-06-06 15:05:00,46.42,46.44,46.42,46.44,51989.0,40.2791,40.2964,40.2791,40.2964,51989.0
2017-06-06 15:10:00,46.43,46.44,46.4,46.43,81820.0,40.2878,40.2964,40.2617,40.2878,81820.0
2017-06-06 15:15:00,46.43,46.44,46.39,46.43,110806.0,40.2878,40.2964,40.2531,40.2878,110806.0
2017-06-06 15:20:00,46.43,46.44,46.39,46.42,90772.0,40.2878,40.2964,40.2531,40.2791,90772.0
2017-06-06 15:25:00,46.42,46.44,46.4,46.43,145963.0,40.2791,40.2964,40.2617,40.2878,145963.0
2017-06-06 15:30:00,46.43,46.43,46.38,46.39,150908.0,40.2878,40.2878,40.2444,40.2531,150908.0
2017-06-06 15:35:00,46.38,46.4,46.34,46.34,156765.0,40.2444,40.2617,40.2097,40.2097,156765.0
2017-06-06 15:40:00,46.34,46.36,46.32,46.34,78888.0,40.2097,40.227,40.1923,40.2097,78888.0
2017-06-06 15:45:00,46.33,46.35,46.33,46.35,78375.0,40.201,40.2183,40.201,40.2183,78375.0
2017-06-06 15:50:00,46.35,46.37,46.34,46.37,150501.0,40.2183,40.2357,40.2097,40.2357,150501.0
2017-06-06 15:55:00,46.37,46.38,46.35,46.36,290695.0,40.2357,40.2444,40.2183,40.227,290695.0
2017-06-07 09:30:00,46.38,46.48,46.33,46.35,115240.0,40.2444,40.3311,40.201,40.2183,115240.0
2017-06-07 09:35:00,46.35,46.36,46.31,46.32,24981.0,40.2183,40.227,40.1836,40.1923,24981.0
2017-06-07 09:40:00,46.32,46.49,46.3,46.44,35501.0,40.1923,40.3398,40.175,40.2964,35501.0
2017-06-07 09:45:00,46.44,46.45,46.37,46.37,22687.0,40.2964,40.3051,40.2357,40.2357,22687.0
2017-06-07 09:50:00,46.37,46.38,46.33,46.35,21609.0,40.2357,40.2444,40.201,40.2183,21609.0
2017-06-07 09:55:00,46.35,46.41,46.33,46.39,26181.0,40.2183,40.2704,40.201,40.2531,26181.0
2017-06-07 10:00:00,46.39,46.41,46.37,46.4,23790.0,40.2531,40.2704,40.2357,40.2617,23790.0
2017-06-07 10:05:00,46.4,46.4,46.32,46.32,45516.0,40.2617,40.2617,40.1923,40.1923,45516.0
2017-06-07 10:10:00,46.32,46.33,46.28,46.28,36075.0,40.1923,40.201,40.1576,40.1576,36075.0
2017-06-07 10:15:00,46.29,46.33,46.28,46.32,85298.0,40.1663,40.201,40.1576,40.1923,85298.0
2017-06-07 10:20:00,46.32,46.34,46.3,46.32,32604.0,40.1923,40.2097,40.175,40.1923,32604.0
2017-06-07 10:25:00,46.32,46.32,46.25,46.26,36282.0,40.1923,40.1923,40.1316,40.1402,36282.0
2017-06-07 10:30:00,46.26,46.32,46.25,46.29,38442.0,40.1402,40.1923,40.1316,40.1663,38442.0
2017-06-07 10:35:00,46.28,46.31,46.28,46.3,14257.0,40.1576,40.1836,40.1576,40.175,14257.0
2017-06-07 10:40:00,46.3,46.31,46.28,46.3,63089.0,40.175,40.1836,40.1576,40.175,63089.0
2017-06-07 10:45:00,46.3,46.31,46.28,46.3,17847.0,40.175,40.1836,40.1576,40.175,17847.0
2017-06-07 10:50:00,46.3,46.35,46.28,46.35,46841.0,40.175,40.2183,40.1576,40.2183,46841.0
2017-06-07 10:55:00,46.36,46.36,46.32,46.34,38858.0,40.227,40.227,40.1923,40.2097,38858.0
2017-06-07 11:00:00,46.34,46.34,46.32,46.34,20026.0,40.2097,40.2097,40.1923,40.2097,20026.0
2017-06-07 11:05:00,46.34,46.34,46.32,46.33,17815.0,40.2097,40.2097,40.1923,40.201,17815.0
2017-06-07 11:10:00,46.33,46.33,46.32,46.33,13593.0,40.201,40.201,40.1923,40.201,13593.0
2017-06-07 11:15:00,46.32,46.34,46.32,46.34,28325.0,40.1923,40.2097,40.1923,40.2097,28325.0
2017-06-07 11:20:00,46.34,46.34,46.32,46.32,17975.0,40.2097,40.2097,40.1923,40.1923,17975.0
2017-06-07 11:25:00,46.32,46.33,46.28,46.3,31815.0,40.1923,40.201,40.1576,40.175,31815.0
2017-06-07 11:30:00,46.3,46.35,46.29,46.34,34676.0,40.175,40.2183,40.1663,40.2097,34676.0
2017-06-07 11:35:00,46.34,46.35,46.32,46.33,14255.0,40.2097,40.2183,40.1923,40.201,14255.0
2017-06-07 11:40:00,46.32,46.34,46.31,46.34,29120.0,40.1923,40.2097,40.1836,40.2097,29120.0
2017-06-07 11:45:00,46.34,46.34,46.32,46.33,21977.0,40.2097,40.2097,40.1923,40.201,21977.0
2017-06-07 11:50:00,46.33,46.34,46.31,46.31,27125.0,40.201,40.2097,40.1836,40.1836,27125.0
2017-06-07 11:55:00,46.31,46.33,46.3,46.3,24729.0,40.1836,40.201,40.175,40.175,24729.0
2017-06-07 12:00:00,46.29,46.31,46.28,46.29,43425.0,40.1663,40.1836,40.1576,40.1663,43425.0
2017-06-07 12:05:00,46.3,46.31,46.27,46.28,27834.0,40.175,40.1836,40.1489,40.1576,27834.0
2017-06-07 12:10:00,46.28,46.3,46.27,46.3,12363.0,40.1576,40.175,40.1489,40.175,12363.0
2017-06-07 12:15:00,46.3,46.3,46.27,46.27,16396.0,40.175,40.175,40.1489,40.1489,16396.0
2017-06-07 12:20:00,46.28,46.3,46.27,46.3,27358.0,40.1576,40.175,40.1489,40.175,27358.0
2017-06-07 12:25:00,46.29,46.3,46.29,46.3,10989.0,40.1663,40.175,40.1663,40.175,10989.0
2017-06-07 12:30:00,46.3,46.31,46.28,46.28,35223.0,40.175,40.1836,40.1576,40.1576,35223.0
2017-06-07 12:35:00,46.28,46.3,46.28,46.29,13217.0,40.1576,40.175,40.1576,40.1663,13217.0
2017-06-07 12:40:00,46.29,46.31,46.28,46.3,35072.0,40.1663,40.1836,40.1576,40.175,35072.0
2017-06-07 12:45:00,46.31,46.31,46.25,46.28,36235.0,40.1836,40.1836,40.1316,40.1576,36235.0
2017-06-07 12:50:00,46.27,46.3,46.23,46.28,105109.0,40.1489,40.175,40.1142,40.1576,105109.0
2017-06-07 12:55:00,46.28,46.32,46.27,46.32,22834.0,40.1576,40.1923,40.1489,40.1923,22834.0
2017-06-07 13:00:00,46.33,46.37,46.33,46.36,41393.0,40.201,40.2357,40.201,40.227,41393.0
2017-06-07 13:05:00,46.36,46.37,46.34,46.34,20835.0,40.227,40.2357,40.2097,40.2097,20835.0
2017-06-07 13:10:00,46.34,46.36,46.33,46.33,17221.0,40.2097,40.227,40.201,40.201,17221.0
2017-06-07 13:15:00,46.34,46.35,46.33,46.34,23841.0,40.2097,40.2183,40.201,40.2097,23841.0
2017-06-07 13:20:00,46.35,46.38,46.33,46.38,42971.0,40.2183,40.2444,40.201,40.2444,42971.0
2017-06-07 13:25:00,46.38,46.38,46.36,46.36,38880.0,40.2444,40.2444,40.227,40.227,38880.0
2017-06-07 13:30:00,46.37,46.38,46.36,46.37,27254.0,40.2357,40.2444,40.227,40.2357,27254.0
2017-06-07 13:35:00,46.37,46.4,46.36,46.4,31785.0,40.2357,40.2617,40.227,40.2617,31785.0
2017-06-07 13:40:00,46.4,46.46,46.4,46.42,77133.0,40.2617,40.3138,40.2617,40.2791,77133.0
2017-06-07 13:45:00,46.43,46.44,46.42,46.43,46513.0,40.2878,40.2964,40.2791,40.2878,46513.0
2017-06-07 13:50:00,46.43,46.47,46.42,46.47,28706.0,40.2878,40.3225,40.2791,40.3225,28706.0
2017-06-07 13:55:00,46.47,46.53,46.45,46.52,61356.0,40.3225,40.3745,40.3051,40.3659,61356.0
2017-06-07 14:00:00,46.52,46.52,46.47,46.51,48041.0,40.3659,40.3659,40.3225,40.3572,48041.0
2017-06-07 14:05:00,46.52,46.54,46.51,46.52,35877.0,40.3659,40.3832,40.3572,40.3659,35877.0
2017-06-07 14:10:00,46.53,46.53,46.51,46.51,30882.0,40.3745,40.3745,40.3572,40.3572,30882.0
2017-06-07 14:15:00,46.51,46.52,46.45,46.48,76746.0,40.3572,40.3659,40.3051,40.3311,76746.0
2017-06-07 14:20:00,46.49,46.5,46.45,46.48,34782.0,40.3398,40.3485,40.3051,40.3311,34782.0
2017-06-07 14:25:00,46.48,46.53,46.47,46.52,34219.0,40.3311,40.3745,40.3225,40.3659,34219.0
2017-06-07 14:30:00,46.52,46.54,46.51,46.54,28250.0,40.3659,40.3832,40.3572,40.3832,28250.0
2017-06-07 14:35:00,46.54,46.55,46.53,46.55,30918.0,40.3832,40.3919,40.3745,40.3919,30918.0
2017-06-07 14:40:00,46.55,46.55,46.54,46.55,20660.0,40.3919,40.3919,40.3832,40.3919,20660.0
2017-06-07 14:45:00,46.55,46.59,46.54,46.57,67841.0,40.3919,40.4266,40.3832,40.4092,67841.0
2017-06-07 14:50:00,46.57,46.59,46.56,46.57,40243.0,40.4092,40.4266,40.4006,40.4092,40243.0
2017-06-07 14:55:00,46.57,46.59,46.57,46.58,32043.0,40.4092,40.4266,40.4092,40.4179,32043.0
2017-06-07 15:00:00,46.59,46.59,46.53,46.54,51509.0,40.4266,40.4266,40.3745,40.3832,51509.0
2017-06-07 15:05:00,46.54,46.57,46.53,46.55,37181.0,40.3832,40.4092,40.3745,40.3919,37181.0
2017-06-07 15:10:00,46.55,46.55,46.53,46.55,35837.0,40.3919,40.3919,40.3745,40.3919,35837.0
2017-06-07 15:15:00,46.55,46.56,46.52,46.53,48935.0,40.3919,40.4006,40.3659,40.3745,48935.0
2017-06-07 15:20:00,46.53,46.59,46.52,46.57,73332.0,40.3745,40.4266,40.3659,40.4092,73332.0
2017-06-07 15:25:00,46.57,46.6,46.56,46.58,61103.0,40.4092,40.4353,40.4006,40.4179,61103.0
2017-06-07 15:30:00,46.59,46.6,46.58,46.58,40011.0,40.4266,40.4353,40.4179,40.4179,40011.0
2017-06-07 15:35:00,46.59,46.59,46.56,46.56,69936.0,40.4266,40.4266,40.4006,40.4006,69936.0
2017-06-07 15:40:00,46.56,46.6,46.54,46.58,92524.0,40.4006,40.4353,40.3832,40.4179,92524.0
2017-06-07 15:45:00,46.59,46.6,46.58,46.58,52430.0,40.4266,40.4353,40.4179,40.4179,52430.0
2017-06-07 15:50:00,46.59,46.59,46.53,46.53,88315.0,40.4266,40.4266,40.3745,40.3745,88315.0
2017-06-07 15:55:00,46.53,46.56,46.49,46.55,275377.0,40.3745,40.4006,40.3398,40.3919,275377.0
2017-06-08 09:30:00,46.08,46.31,45.92,46.28,370341.0,39.9841,40.1836,39.8452,40.1576,370341.0
2017-06-08 09:35:00,46.27,46.47,46.27,46.47,87352.0,40.1489,40.3225,40.1489,40.3225,87352.0
2017-06-08 09:40:00,46.47,46.57,46.43,46.52,115189.0,40.3225,40.4092,40.2878,40.3659,115189.0
2017-06-08 09:45:00,46.53,46.69,46.53,46.69,260292.0,40.3745,40.5134,40.3745,40.5134,260292.0
2017-06-08 09:50:00,46.68,46.72,46.63,46.67,257469.0,40.5047,40.5394,40.4613,40.496,257469.0
2017-06-08 09:55:00,46.66,46.69,46.53,46.67,81113.0,40.4873,40.5134,40.3745,40.496,81113.0
2017-06-08 10:00:00,46.67,46.76,46.66,46.76,103528.0,40.496,40.5741,40.4873,40.5741,103528.0
2017-06-08 10:05:00,46.76,46.77,46.69,46.7,64423.0,40.5741,40.5828,40.5134,40.522,64423.0
2017-06-08 10:10:00,46.7,46.71,46.65,46.66,124399.0,40.522,40.5307,40.4787,40.4873,124399.0
2017-06-08 10:15:00,46.66,46.67,46.61,46.66,131701.0,40.4873,40.496,40.4439,40.4873,131701.0
2017-06-08 10:20:00,46.66,46.67,46.61,46.64,100384.0,40.4873,40.496,40.4439,40.47,100384.0
2017-06-08 10:25:00,46.64,46.65,46.59,46.59,96922.0,40.47,40.4787,40.4266,40.4266,96922.0
2017-06-08 10:30:00,46.59,46.66,46.56,46.64,97867.0,40.4266,40.4873,40.4006,40.47,97867.0
2017-06-08 10:35:00,46.65,46.66,46.58,46.59,153727.0,40.4787,40.4873,40.4179,40.4266,153727.0
2017-06-08 10:40:00,46.59,46.66,46.56,46.66,82946.0,40.4266,40.4873,40.4006,40.4873,82946.0
2017-06-08 10:45:00,46.66,46.66,46.63,46.66,35718.0,40.4873,40.4873,40.4613,40.4873,35718.0
2017-06-08 10:50:00,46.66,46.73,46.64,46.68,55663.0,40.4873,40.5481,40.47,40.5047,55663.0
2017-06-08 10:55:00,46.69,46.69,46.65,46.66,42372.0,40.5134,40.5134,40.4787,40.4873,42372.0
2017-06-08 11:00:00,46.66,46.69,46.65,46.67,71576.0,40.4873,40.5134,40.4787,40.496,71576.0
2017-06-08 11:05:00,46.67,46.75,46.67,46.73,39637.0,40.496,40.5654,40.496,40.5481,39637.0
2017-06-08 11:10:00,46.73,46.73,46.61,46.63,157407.0,40.5481,40.5481,40.4439,40.4613,157407.0
2017-06-08 11:15:00,46.63,46.63,46.52,46.55,37387.0,40.4613,40.4613,40.3659,40.3919,37387.0
2017-06-08 11:20:00,46.56,46.56,46.51,46.51,24599.0,40.4006,40.4006,40.3572,40.3572,24599.0
2017-06-08 11:25:00,46.52,46.52,46.43,46.43,46187.0,40.3659,40.3659,40.2878,40.2878,46187.0
2017-06-08 11:30:00,46.43,46.46,46.42,46.46,41285.0,40.2878,40.3138,40.2791,40.3138,41285.0
2017-06-08 11:35:00,46.45,46.48,46.43,46.48,38935.0,40.3051,40.3311,40.2878,40.3311,38935.0
2017-06-08 11:40:00,46.48,46.56,46.47,46.55,48630.0,40.3311,40.4006,40.3225,40.3919,48630.0
2017-06-08 11:45:00,46.55,46.65,46.54,46.6,60224.0,40.3919,40.4787,40.3832,40.4353,60224.0
2017-06-08 11:50:00,46.6,46.64,46.59,46.64,49848.0,40.4353,40.47,40.4266,40.47,49848.0
2017-06-08 11:55:00,46.64,46.71,46.62,46.68,75774.0,40.47,40.5307,40.4526,40.5047,75774.0
2017-06-08 12:00:00,46.67,46.69,46.64,46.69,34493.0,40.496,40.5134,40.47,40.5134,34493.0
2017-06-08 12:05:00,46.69,46.73,46.68,46.73,90924.0,40.5134,40.5481,40.5047,40.5481,90924.0
2017-06-08 12:10:00,46.73,46.79,46.72,46.79,92709.0,40.5481,40.6001,40.5394,40.6001,92709.0
2017-06-08 12:15:00,46.79,46.96,46.78,46.9,314464.0,40.6001,40.7476,40.5915,40.6956,314464.0
2017-06-08 12:20:00,46.91,46.91,46.82,46.86,212818.0,40.7043,40.7043,40.6262,40.6609,212818.0
2017-06-08 12:25:00,46.86,46.9,46.83,46.84,71013.0,40.6609,40.6956,40.6348,40.6435,71013.0
2017-06-08 12:30:00,46.83,46.84,46.78,46.82,60163.0,40.6348,40.6435,40.5915,40.6262,60163.0
2017-06-08 12:35:00,46.82,46.82,46.77,46.78,66172.0,40.6262,40.6262,40.5828,40.5915,66172.0
2017-06-08 12:40:00,46.79,46.84,46.74,46.75,43640.0,40.6001,40.6435,40.5567,40.5654,43640.0
2017-06-08 12:45:00,46.75,46.81,46.72,46.8,46021.0,40.5654,40.6175,40.5394,40.6088,46021.0
2017-06-08 12:50:00,46.8,46.84,46.79,46.84,42556.0,40.6088,40.6435,40.6001,40.6435,42556.0
2017-06-08 12:55:00,46.84,46.88,46.82,46.88,52758.0,40.6435,40.6782,40.6262,40.6782,52758.0
2017-06-08 13:00:00,46.88,46.94,46.87,46.94,149738.0,40.6782,40.7303,40.6696,40.7303,149738.0
2017-06-08 13:05:00,46.94,46.94,46.87,46.94,81445.0,40.7303,40.7303,40.6696,40.7303,81445.0
2017-06-08 13:10:00,46.94,46.96,46.93,46.96,62869.0,40.7303,40.7476,40.7216,40.7476,62869.0
2017-06-08 13:15:00,46.96,46.98,46.86,46.87,100689.0,40.7476,40.765,40.6609,40.6696,100689.0
2017-06-08 13:20:00,46.87,46.87,46.83,46.83,36992.0,40.6696,40.6696,40.6348,40.6348,36992.0
2017-06-08 13:25:00,46.82,46.84,46.8,46.83,81799.0,40.6262,40.6435,40.6088,40.6348,81799.0
2017-06-08 13:30:00,46.83,46.84,46.82,46.83,24868.0,40.6348,40.6435,40.6262,40.6348,24868.0
2017-06-08 13:35:00,46.83,46.87,46.82,46.85,60632.0,40.6348,40.6696,40.6262,40.6522,60632.0
2017-06-08 13:40:00,46.85,46.88,46.84,46.86,89576.0,40.6522,40.6782,40.6435,40.6609,89576.0
2017-06-08 13:45:00,46.86,46.95,46.85,46.95,61659.0,40.6609,40.739,40.6522,40.739,61659.0
2017-06-08 13:50:00,46.95,46.97,46.92,46.97,62438.0,40.739,40.7563,40.7129,40.7563,62438.0
2017-06-08 13:55:00,46.97,46.97,46.91,46.92,53499.0,40.7563,40.7563,40.7043,40.7129,53499.0
2017-06-08 14:00:00,46.91,46.92,46.81,46.83,68503.0,40.7043,40.7129,40.6175,40.6348,68503.0
2017-06-08 14:05:00,46.83,46.83,46.8,46.8,28959.0,40.6348,40.6348,40.6088,40.6088,28959.0
2017-06-08 14:10:00,46.81,46.82,46.74,46.75,148340.0,40.6175,40.6262,40.5567,40.5654,148340.0
2017-06-08 14:15:00,46.75,46.81,46.75,46.78,63839.0,40.5654,40.6175,40.5654,40.5915,63839.0
2017-06-08 14:20:00,46.77,46.78,46.72,46.75,46944.0,40.5828,40.5915,40.5394,40.5654,46944.0
2017-06-08 14:25:00,46.74,46.75,46.7,46.71,50748.0,40.5567,40.5654,40.522,40.5307,50748.0
2017-06-08 14:30:00,46.7,46.74,46.69,46.73,54883.0,40.522,40.5567,40.5134,40.5481,54883.0
2017-06-08 14:35:00,46.74,46.76,46.71,46.71,43897.0,40.5567,40.5741,40.5307,40.5307,43897.0
2017-06-08 14:40:00,46.72,46.74,46.68,46.69,44313.0,40.5394,40.5567,40.5047,40.5134,44313.0
2017-06-08 14:45:00,46.68,46.7,46.64,46.7,77658.0,40.5047,40.522,40.47,40.522,77658.0
2017-06-08 14:50:00,46.7,46.72,46.66,46.66,42281.0,40.522,40.5394,40.4873,40.4873,42281.0
2017-06-08 14:55:00,46.67,46.68,46.64,46.65,47303.0,40.496,40.5047,40.47,40.4787,47303.0
2017-06-08 15:00:00,46.65,46.69,46.64,46.69,64218.0,40.4787,40.5134,40.47,40.5134,64218.0
2017-06-08 15:05:00,46.69,46.76,46.68,46.76,47526.0,40.5134,40.5741,40.5047,40.5741,47526.0
2017-06-08 15:10:00,46.75,46.77,46.74,46.77,87701.0,40.5654,40.5828,40.5567,40.5828,87701.0
2017-06-08 15:15:00,46.77,46.78,46.72,46.73,137992.0,40.5828,40.5915,40.5394,40.5481,137992.0
2017-06-08 15:20:00,46.74,46.76,46.72,46.76,61094.0,40.5567,40.5741,40.5394,40.5741,61094.0
2017-06-08 15:25:00,46.76,46.76,46.72,46.73,68010.0,40.5741,40.5741,40.5394,40.5481,68010.0
2017-06-08 15:30:00,46.73,46.74,46.68,46.73,77417.0,40.5481,40.5567,40.5047,40.5481,77417.0
2017-06-08 15:35:00,46.73,46.74,46.66,46.66,88701.0,40.5481,40.5567,40.4873,40.4873,88701.0
2017-06-08 15:40:00,46.66,46.71,46.66,46.69,123603.0,40.4873,40.5307,40.4873,40.5134,123603.0
2017-06-08 15:45:00,46.69,46.71,46.68,46.7,106265.0,40.5134,40.5307,40.5047,40.522,106265.0
2017-06-08 15:50:00,46.71,46.74,46.7,46.71,153910.0,40.5307,40.5567,40.522,40.5307,153910.0
2017-06-08 15:55:00,46.71,46.76,46.69,46.72,361578.0,40.5307,40.5741,40.5134,40.5394,361578.0
2017-06-09 09:30:00,46.91,46.91,46.66,46.8,152715.0,40.7043,40.7043,40.4873,40.6088,152715.0
2017-06-09 09:35:00,46.8,46.83,46.72,46.73,49733.0,40.6088,40.6348,40.5394,40.5481,49733.0
2017-06-09 09:40:00,46.73,46.82,46.72,46.74,107398.0,40.5481,40.6262,40.5394,40.5567,107398.0
2017-06-09 09:45:00,46.74,46.76,46.69,46.69,79254.0,40.5567,40.5741,40.5134,40.5134,79254.0
2017-06-09 09:50:00,46.69,46.74,46.68,46.73,40644.0,40.5134,40.5567,40.5047,40.5481,40644.0
2017-06-09 09:55:00,46.73,46.83,46.73,46.82,97641.0,40.5481,40.6348,40.5481,40.6262,97641.0
2017-06-09 10:00:00,46.8,46.84,46.78,46.8,47145.0,40.6088,40.6435,40.5915,40.6088,47145.0
2017-06-09 10:05:00,46.81,46.82,46.78,46.8,37280.0,40.6175,40.6262,40.5915,40.6088,37280.0
2017-06-09 10:10:00,46.79,46.82,46.76,46.78,42999.0,40.6001,40.6262,40.5741,40.5915,42999.0
2017-06-09 10:15:00,46.78,46.82,46.77,46.82,45987.0,40.5915,40.6262,40.5828,40.6262,45987.0
2017-06-09 10:20:00,46.82,46.9,46.82,46.89,35636.0,40.6262,40.6956,40.6262,40.6869,35636.0
2017-06-09 10:25:00,46.89,46.93,46.88,46.93,31499.0,40.6869,40.7216,40.6782,40.7216,31499.0
2017-06-09 10:30:00,46.93,46.93,46.83,46.84,304056.0,40.7216,40.7216,40.6348,40.6435,304056.0
2017-06-09 10:35:00,46.84,46.85,46.79,46.8,56440.0,40.6435,40.6522,40.6001,40.6088,56440.0
2017-06-09 10:40:00,46.8,46.83,46.8,46.83,37376.0,40.6088,40.6348,40.6088,40.6348,37376.0
2017-06-09 10:45:00,46.83,46.89,46.82,46.89,44289.0,40.6348,40.6869,40.6262,40.6869,44289.0
2017-06-09 10:50:00,46.88,46.89,46.85,46.87,39274.0,40.6782,40.6869,40.6522,40.6696,39274.0
2017-06-09 10:55:00,46.87,46.9,46.86,46.88,40069.0,40.6696,40.6956,40.6609,40.6782,40069.0
2017-06-09 11:00:00,46.88,46.9,46.87,46.9,39123.0,40.6782,40.6956,40.6696,40.6956,39123.0
2017-06-09 11:05:00,46.9,46.92,46.89,46.91,25075.0,40.6956,40.7129,40.6869,40.7043,25075.0
2017-06-09 11:10:00,46.91,46.94,46.9,46.93,48570.0,40.7043,40.7303,40.6956,40.7216,48570.0
2017-06-09 11:15:00,46.92,46.93,46.91,46.93,22955.0,40.7129,40.7216,40.7043,40.7216,22955.0
2017-06-09 11:20:00,46.93,46.93,46.87,46.89,83481.0,40.7216,40.7216,40.6696,40.6869,83481.0
2017-06-09 11:25:00,46.89,46.94,46.89,46.94,36293.0,40.6869,40.7303,40.6869,40.7303,36293.0
2017-06-09 11:30:00,46.94,46.99,46.93,46.99,94786.0,40.7303,40.7737,40.7216,40.7737,94786.0
2017-06-09 11:35:00,46.98,47.05,46.98,47.02,191174.0,40.765,40.8257,40.765,40.7997,191174.0
2017-06-09 11:40:00,47.03,47.03,47.0,47.01,36435.0,40.8084,40.8084,40.7824,40.791,36435.0
2017-06-09 11:45:00,47.0,47.01,46.99,47.0,56716.0,40.7824,40.791,40.7737,40.7824,56716.0
2017-06-09 11:50:00,47.01,47.02,46.98,46.99,47176.0,40.791,40.7997,40.765,40.7737,47176.0
2017-06-09 11:55:00,46.99,46.99,46.98,46.99,18359.0,40.7737,40.7737,40.765,40.7737,18359.0
2017-06-09 12:00:00,46.99,47.07,46.98,47.06,67819.0,40.7737,40.8431,40.765,40.8344,67819.0
2017-06-09 12:05:00,47.06,47.07,47.05,47.06,43542.0,40.8344,40.8431,40.8257,40.8344,43542.0
2017-06-09 12:10:00,47.06,47.06,47.01,47.03,28487.0,40.8344,40.8344,40.791,40.8084,28487.0
2017-06-09 12:15:00,47.03,47.06,47.02,47.04,49337.0,40.8084,40.8344,40.7997,40.8171,49337.0
2017-06-09 12:20:00,47.05,47.05,47.0,47.01,43279.0,40.8257,40.8257,40.7824,40.791,43279.0
2017-06-09 12:25:00,47.01,47.02,46.99,47.02,52270.0,40.791,40.7997,40.7737,40.7997,52270.0
2017-06-09 12:30:00,47.02,47.03,46.99,46.99,31862.0,40.7997,40.8084,40.7737,40.7737,31862.0
2017-06-09 12:35:00,46.99,47.0,46.96,47.0,33546.0,40.7737,40.7824,40.7476,40.7824,33546.0
2017-06-09 12:40:00,47.0,47.02,46.98,47.0,24380.0,40.7824,40.7997,40.765,40.7824,24380.0
2017-06-09 12:45:00,47.0,47.0,46.97,47.0,23374.0,40.7824,40.7824,40.7563,40.7824,23374.0
2017-06-09 12:50:00,47.0,47.01,46.97,46.98,36549.0,40.7824,40.791,40.7563,40.765,36549.0
2017-06-09 12:55:00,46.98,47.0,46.98,47.0,42255.0,40.765,40.7824,40.765,40.7824,42255.0
2017-06-09 13:00:00,46.99,47.04,46.99,47.03,57609.0,40.7737,40.8171,40.7737,40.8084,57609.0
2017-06-09 13:05:00,47.03,47.03,46.98,47.0,48321.0,40.8084,40.8084,40.765,40.7824,48321.0
2017-06-09 13:10:00,46.99,47.03,46.98,47.03,67684.0,40.7737,40.8084,40.765,40.8084,67684.0
2017-06-09 13:15:00,47.03,47.03,47.01,47.01,171500.0,40.8084,40.8084,40.791,40.791,171500.0
2017-06-09 13:20:00,47.02,47.04,47.01,47.04,73612.0,40.7997,40.8171,40.791,40.8171,73612.0
2017-06-09 13:25:00,47.04,47.09,47.03,47.09,54393.0,40.8171,40.8604,40.8084,40.8604,54393.0
2017-06-09 13:30:00,47.09,47.15,47.08,47.14,95465.0,40.8604,40.9125,40.8518,40.9038,95465.0
2017-06-09 13:35:00,47.14,47.14,47.04,47.05,79424.0,40.9038,40.9038,40.8171,40.8257,79424.0
2017-06-09 13:40:00,47.05,47.09,47.02,47.09,78983.0,40.8257,40.8604,40.7997,40.8604,78983.0
2017-06-09 13:45:00,47.09,47.13,47.09,47.11,64001.0,40.8604,40.8952,40.8604,40.8778,64001.0
2017-06-09 13:50:00,47.11,47.13,47.1,47.12,30653.0,40.8778,40.8952,40.8691,40.8865,30653.0
2017-06-09 13:55:00,47.12,47.13,47.1,47.11,69089.0,40.8865,40.8952,40.8691,40.8778,69089.0
2017-06-09 14:00:00,47.11,47.18,47.11,47.18,81618.0,40.8778,40.9385,40.8778,40.9385,81618.0
2017-06-09 14:05:00,47.18,47.19,47.12,47.13,115672.0,40.9385,40.9472,40.8865,40.8952,115672.0
2017-06-09 14:10:00,47.12,47.17,47.11,47.16,79774.0,40.8865,40.9299,40.8778,40.9212,79774.0
2017-06-09 14:15:00,47.16,47.19,47.16,47.19,32497.0,40.9212,40.9472,40.9212,40.9472,32497.0
2017-06-09 14:20:00,47.19,47.23,47.17,47.18,115540.0,40.9472,40.9819,40.9299,40.9385,115540.0
2017-06-09 14:25:00,47.18,47.2,47.15,47.19,59186.0,40.9385,40.9559,40.9125,40.9472,59186.0
2017-06-09 14:30:00,47.2,47.23,47.19,47.21,113961.0,40.9559,40.9819,40.9472,40.9646,113961.0
2017-06-09 14:35:00,47.22,47.22,47.15,47.16,102344.0,40.9733,40.9733,40.9125,40.9212,102344.0
2017-06-09 14:40:00,47.15,47.21,47.14,47.21,272755.0,40.9125,40.9646,40.9038,40.9646,272755.0
2017-06-09 14:45:00,47.2,47.2,47.04,47.08,284224.0,40.9559,40.9559,40.8171,40.8518,284224.0
2017-06-09 14:50:00,47.07,47.11,46.9,46.96,314510.0,40.8431,40.8778,40.6956,40.7476,314510.0
2017-06-09 14:55:00,46.96,46.98,46.86,46.87,122548.0,40.7476,40.765,40.6609,40.6696,122548.0
2017-06-09 15:00:00,46.87,47.01,46.87,46.95,100646.0,40.6696,40.791,40.6696,40.739,100646.0
2017-06-09 15:05:00,46.96,47.02,46.93,47.02,219095.0,40.7476,40.7997,40.7216,40.7997,219095.0
2017-06-09 15:10:00,47.02,47.06,47.02,47.05,112676.0,40.7997,40.8344,40.7997,40.8257,112676.0
2017-06-09 15:15:00,47.06,47.1,47.01,47.09,138499.0,40.8344,40.8691,40.791,40.8604,138499.0
2017-06-09 15:20:00,47.1,47.17,47.08,47.17,150183.0,40.8691,40.9299,40.8518,40.9299,150183.0
2017-06-09 15:25:00,47.16,47.22,47.14,47.22,117770.0,40.9212,40.9733,40.9038,40.9733,117770.0
2017-06-09 15:30:00,47.22,47.22,47.09,47.11,219604.0,40.9733,40.9733,40.8604,40.8778,219604.0
2017-06-09 15:35:00,47.11,47.11,47.07,47.09,109312.0,40.8778,40.8778,40.8431,40.8604,109312.0
2017-06-09 15:40:00,47.09,47.16,47.06,47.16,285116.0,40.8604,40.9212,40.8344,40.9212,285116.0
2017-06-09 15:45:00,47.16,47.26,47.15,47.23,406037.0,40.9212,41.008,40.9125,40.9819,406037.0
2017-06-09 15:50:00,47.24,47.26,47.21,47.23,257555.0,40.9906,41.008,40.9646,40.9819,257555.0
2017-06-09 15:55:00,47.22,47.31,47.2,47.29,824817.0,40.9733,41.0513,40.9559,41.034,824817.0
2017-06-12 09:30:00,47.29,47.72,47.22,47.5,217825.0,41.034,41.4071,40.9733,41.2162,217825.0
2017-06-12 09:35:00,47.5,47.5,47.32,47.36,53546.0,41.2162,41.2162,41.06,41.0947,53546.0
2017-06-12 09:40:00,47.36,47.51,47.36,47.51,91012.0,41.0947,41.2249,41.0947,41.2249,91012.0
2017-06-12 09:45:00,47.5,47.51,47.43,47.48,92611.0,41.2162,41.2249,41.1555,41.1989,92611.0
2017-06-12 09:50:00,47.49,47.49,47.34,47.34,99530.0,41.2075,41.2075,41.0774,41.0774,99530.0
2017-06-12 09:55:00,47.35,47.4,47.31,47.4,158725.0,41.0861,41.1294,41.0513,41.1294,158725.0
2017-06-12 10:00:00,47.4,47.41,47.25,47.28,135618.0,41.1294,41.1381,40.9993,41.0253,135618.0
2017-06-12 10:05:00,47.29,47.41,47.25,47.39,152080.0,41.034,41.1381,40.9993,41.1208,152080.0
2017-06-12 10:10:00,47.38,47.39,47.2,47.23,144779.0,41.1121,41.1208,40.9559,40.9819,144779.0
2017-06-12 10:15:00,47.23,47.24,47.16,47.22,81648.0,40.9819,40.9906,40.9212,40.9733,81648.0
2017-06-12 10:20:00,47.22,47.32,47.21,47.28,100173.0,40.9733,41.06,40.9646,41.0253,100173.0
2017-06-12 10:25:00,47.27,47.42,47.27,47.3,133495.0,41.0166,41.1468,41.0166,41.0427,133495.0
2017-06-12 10:30:00,47.3,47.32,47.16,47.16,61341.0,41.0427,41.06,40.9212,40.9212,61341.0
2017-06-12 10:35:00,47.17,47.18,47.08,47.09,60993.0,40.9299,40.9385,40.8518,40.8604,60993.0
2017-06-12 10:40:00,47.09,47.09,46.97,46.98,87717.0,40.8604,40.8604,40.7563,40.765,87717.0
2017-06-12 10:45:00,46.98,47.0,46.93,46.94,121650.0,40.765,40.7824,40.7216,40.7303,121650.0
2017-06-12 10:50:00,46.93,47.0,46.91,46.98,57137.0,40.7216,40.7824,40.7043,40.765,57137.0
2017-06-12 10:55:00,46.99,46.99,46.92,46.93,73353.0,40.7737,40.7737,40.7129,40.7216,73353.0
2017-06-12 11:00:00,46.92,46.96,46.9,46.91,69362.0,40.7129,40.7476,40.6956,40.7043,69362.0
2017-06-12 11:05:00,46.91,46.91,46.83,46.89,90780.0,40.7043,40.7043,40.6348,40.6869,90780.0
2017-06-12 11:10:00,46.88,46.96,46.86,46.92,61800.0,40.6782,40.7476,40.6609,40.7129,61800.0
2017-06-12 11:15:00,46.92,47.06,46.91,47.03,87642.0,40.7129,40.8344,40.7043,40.8084,87642.0
2017-06-12 11:20:00,47.03,47.04,46.99,47.01,86299.0,40.8084,40.8171,40.7737,40.791,86299.0
2017-06-12 11:25:00,47.01,47.02,46.99,46.99,90864.0,40.791,40.7997,40.7737,40.7737,90864.0
2017-06-12 11:30:00,46.99,47.08,46.99,47.07,58443.0,40.7737,40.8518,40.7737,40.8431,58443.0
2017-06-12 11:35:00,47.08,47.08,47.01,47.03,44613.0,40.8518,40.8518,40.791,40.8084,44613.0
2017-06-12 11:40:00,47.03,47.08,47.02,47.08,46431.0,40.8084,40.8518,40.7997,40.8518,46431.0
2017-06-12 11:45:00,47.08,47.08,47.02,47.02,47044.0,40.8518,40.8518,40.7997,40.7997,47044.0
2017-06-12 11:50:00,47.02,47.03,46.97,47.01,47020.0,40.7997,40.8084,40.7563,40.791,47020.0
2017-06-12 11:55:00,47.01,47.02,46.99,47.01,38469.0,40.791,40.7997,40.7737,40.791,38469.0
2017-06-12 12:00:00,47.01,47.03,46.92,46.92,55324.0,40.791,40.8084,40.7129,40.7129,55324.0
2017-06-12 12:05:00,46.92,46.94,46.87,46.89,42821.0,40.7129,40.7303,40.6696,40.6869,42821.0
2017-06-12 12:10:00,46.9,46.94,46.89,46.9,36597.0,40.6956,40.7303,40.6869,40.6956,36597.0
2017-06-12 12:15:00,46.91,46.98,46.86,46.98,106005.0,40.7043,40.765,40.6609,40.765,106005.0
2017-06-12 12:20:00,46.98,46.98,46.89,46.89,24684.0,40.765,40.765,40.6869,40.6869,24684.0
2017-06-12 12:25:00,46.89,46.93,46.87,46.92,39062.0,40.6869,40.7216,40.6696,40.7129,39062.0
2017-06-12 12:30:00,46.92,46.98,46.91,46.98,41313.0,40.7129,40.765,40.7043,40.765,41313.0
2017-06-12 12:35:00,46.98,46.99,46.95,46.97,31106.0,40.765,40.7737,40.739,40.7563,31106.0
2017-06-12 12:40:00,46.96,46.99,46.95,46.98,47207.0,40.7476,40.7737,40.739,40.765,47207.0
2017-06-12 12:45:00,46.99,47.0,46.97,47.0,22166.0,40.7737,40.7824,40.7563,40.7824,22166.0
2017-06-12 12:50:00,46.99,47.05,46.98,47.0,38243.0,40.7737,40.8257,40.765,40.7824,38243.0
2017-06-12 12:55:00,47.0,47.03,46.99,47.01,109043.0,40.7824,40.8084,40.7737,40.791,109043.0
2017-06-12 13:00:00,47.02,47.03,46.99,47.0,48624.0,40.7997,40.8084,40.7737,40.7824,48624.0
2017-06-12 13:05:00,47.01,47.04,46.99,47.04,27423.0,40.791,40.8171,40.7737,40.8171,27423.0
2017-06-12 13:10:00,47.03,47.04,46.99,47.03,36322.0,40.8084,40.8171,40.7737,40.8084,36322.0
2017-06-12 13:15:00,47.03,47.05,47.01,47.03,22928.0,40.8084,40.8257,40.791,40.8084,22928.0
2017-06-12 13:20:00,47.03,47.06,47.02,47.04,34668.0,40.8084,40.8344,40.7997,40.8171,34668.0
2017-06-12 13:25:00,47.05,47.09,47.02,47.07,35469.0,40.8257,40.8604,40.7997,40.8431,35469.0
2017-06-12 13:30:00,47.07,47.08,47.05,47.08,28731.0,40.8431,40.8518,40.8257,40.8518,28731.0
2017-06-12 13:35:00,47.08,47.09,47.02,47.05,28906.0,40.8518,40.8604,40.7997,40.8257,28906.0
2017-06-12 13:40:00,47.05,47.07,47.03,47.04,48734.0,40.8257,40.8431,40.8084,40.8171,48734.0
2017-06-12 13:45:00,47.04,47.05,46.99,47.02,58456.0,40.8171,40.8257,40.7737,40.7997,58456.0
2017-06-12 13:50:00,47.03,47.03,46.97,46.98,30390.0,40.8084,40.8084,40.7563,40.765,30390.0
2017-06-12 13:55:00,46.98,46.99,46.94,46.95,56056.0,40.765,40.7737,40.7303,40.739,56056.0
2017-06-12 14:00:00,46.95,47.0,46.94,47.0,55246.0,40.739,40.7824,40.7303,40.7824,55246.0
2017-06-12 14:05:00,47.0,47.04,46.99,47.04,70918.0,40.7824,40.8171,40.7737,40.8171,70918.0
2017-06-12 14:10:00,47.03,47.04,47.0,47.03,35381.0,40.8084,40.8171,40.7824,40.8084,35381.0
2017-06-12 14:15:00,47.03,47.07,47.02,47.03,54317.0,40.8084,40.8431,40.7997,40.8084,54317.0
2017-06-12 14:20:00,47.03,47.03,46.97,46.99,41827.0,40.8084,40.8084,40.7563,40.7737,41827.0
2017-06-12 14:25:00,46.98,47.01,46.97,47.0,44887.0,40.765,40.791,40.7563,40.7824,44887.0
2017-06-12 14:30:00,47.0,47.0,46.97,47.0,42336.0,40.7824,40.7824,40.7563,40.7824,42336.0
2017-06-12 14:35:00,47.0,47.01,46.98,47.01,73848.0,40.7824,40.791,40.765,40.791,73848.0
2017-06-12 14:40:00,47.01,47.01,46.96,46.99,61396.0,40.791,40.791,40.7476,40.7737,61396.0
2017-06-12 14:45:00,47.0,47.0,46.9,46.91,65249.0,40.7824,40.7824,40.6956,40.7043,65249.0
2017-06-12 14:50:00,46.92,46.97,46.91,46.97,44803.0,40.7129,40.7563,40.7043,40.7563,44803.0
2017-06-12 14:55:00,46.96,46.99,46.95,46.98,39840.0,40.7476,40.7737,40.739,40.765,39840.0
2017-06-12 15:00:00,46.97,46.98,46.94,46.96,40281.0,40.7563,40.765,40.7303,40.7476,40281.0
2017-06-12 15:05:00,46.96,47.03,46.95,47.03,81005.0,40.7476,40.8084,40.739,40.8084,81005.0
2017-06-12 15:10:00,47.03,47.03,46.98,47.0,46240.0,40.8084,40.8084,40.765,40.7824,46240.0
2017-06-12 15:15:00,47.0,47.01,46.98,46.98,42117.0,40.7824,40.791,40.765,40.765,42117.0
2017-06-12 15:20:00,46.98,47.02,46.98,47.01,65083.0,40.765,40.7997,40.765,40.791,65083.0
2017-06-12 15:25:00,47.01,47.03,47.0,47.02,127053.0,40.791,40.8084,40.7824,40.7997,127053.0
2017-06-12 15:30:00,47.03,47.04,47.02,47.04,79126.0,40.8084,40.8171,40.7997,40.8171,79126.0
2017-06-12 15:35:00,47.04,47.11,47.03,47.09,117838.0,40.8171,40.8778,40.8084,40.8604,117838.0
2017-06-12 15:40:00,47.09,47.1,47.04,47.09,101140.0,40.8604,40.8691,40.8171,40.8604,101140.0
2017-06-12 15:45:00,47.09,47.15,47.08,47.14,187895.0,40.8604,40.9125,40.8518,40.9038,187895.0
2017-06-12 15:50:00,47.14,47.18,47.13,47.18,190100.0,40.9038,40.9385,40.8952,40.9385,190100.0
2017-06-12 15:55:00,47.18,47.22,47.17,47.19,529899.0,40.9385,40.9733,40.9299,40.9472,529899.0
2017-06-13 09:30:00,47.28,47.35,47.2,47.3,178934.0,41.0253,41.0861,40.9559,41.0427,178934.0
2017-06-13 09:35:00,47.3,47.41,47.29,47.41,162506.0,41.0427,41.1381,41.034,41.1381,162506.0
2017-06-13 09:40:00,47.41,47.43,47.33,47.34,120754.0,41.1381,41.1555,41.0687,41.0774,120754.0
2017-06-13 09:45:00,47.34,47.53,47.34,47.52,301951.0,41.0774,41.2422,41.0774,41.2336,301951.0
2017-06-13 09:50:00,47.52,47.52,47.44,47.48,111980.0,41.2336,41.2336,41.1641,41.1989,111980.0
2017-06-13 09:55:00,47.49,47.51,47.4,47.4,119043.0,41.2075,41.2249,41.1294,41.1294,119043.0
2017-06-13 10:00:00,47.4,47.41,47.37,47.37,70860.0,41.1294,41.1381,41.1034,41.1034,70860.0
2017-06-13 10:05:00,47.38,47.38,47.33,47.35,119660.0,41.1121,41.1121,41.0687,41.0861,119660.0
2017-06-13 10:10:00,47.35,47.41,47.27,47.29,115280.0,41.0861,41.1381,41.0166,41.034,115280.0
2017-06-13 10:15:00,47.28,47.34,47.28,47.3,74497.0,41.0253,41.0774,41.0253,41.0427,74497.0
2017-06-13 10:20:00,47.3,47.37,47.28,47.37,103473.0,41.0427,41.1034,41.0253,41.1034,103473.0
2017-06-13 10:25:00,47.37,47.52,47.37,47.49,163328.0,41.1034,41.2336,41.1034,41.2075,163328.0
2017-06-13 10:30:00,47.49,47.51,47.41,47.41,57564.0,41.2075,41.2249,41.1381,41.1381,57564.0
2017-06-13 10:35:00,47.41,47.42,47.38,47.41,51147.0,41.1381,41.1468,41.1121,41.1381,51147.0
2017-06-13 10:40:00,47.42,47.43,47.36,47.37,40327.0,41.1468,41.1555,41.0947,41.1034,40327.0
2017-06-13 10:45:00,47.37,47.38,47.34,47.37,49540.0,41.1034,41.1121,41.0774,41.1034,49540.0
2017-06-13 10:50:00,47.37,47.4,47.34,47.39,57420.0,41.1034,41.1294,41.0774,41.1208,57420.0
2017-06-13 10:55:00,47.39,47.4,47.35,47.39,55279.0,41.1208,41.1294,41.0861,41.1208,55279.0
2017-06-13 11:00:00,47.38,47.41,47.34,47.38,97136.0,41.1121,41.1381,41.0774,41.1121,97136.0
2017-06-13 11:05:00,47.37,47.41,47.35,47.41,51872.0,41.1034,41.1381,41.0861,41.1381,51872.0
2017-06-13 11:10:00,47.4,47.47,47.39,47.46,53899.0,41.1294,41.1902,41.1208,41.1815,53899.0
2017-06-13 11:15:00,47.45,47.47,47.41,47.45,66917.0,41.1728,41.1902,41.1381,41.1728,66917.0
2017-06-13 11:20:00,47.45,47.48,47.43,47.47,65875.0,41.1728,41.1989,41.1555,41.1902,65875.0
2017-06-13 11:25:00,47.47,47.51,47.46,47.49,44290.0,41.1902,41.2249,41.1815,41.2075,44290.0
2017-06-13 11:30:00,47.49,47.5,47.46,47.47,72146.0,41.2075,41.2162,41.1815,41.1902,72146.0
2017-06-13 11:35:00,47.47,47.47,47.44,47.46,65200.0,41.1902,41.1902,41.1641,41.1815,65200.0
2017-06-13 11:40:00,47.45,47.52,47.45,47.51,127875.0,41.1728,41.2336,41.1728,41.2249,127875.0
2017-06-13 11:45:00,47.51,47.54,47.46,47.48,139598.0,41.2249,41.2509,41.1815,41.1989,139598.0
2017-06-13 11:50:00,47.47,47.5,47.44,47.48,64332.0,41.1902,41.2162,41.1641,41.1989,64332.0
2017-06-13 11:55:00,47.48,47.51,47.48,47.5,127477.0,41.1989,41.2249,41.1989,41.2162,127477.0
2017-06-13 12:00:00,47.5,47.51,47.48,47.48,59825.0,41.2162,41.2249,41.1989,41.1989,59825.0
2017-06-13 12:05:00,47.48,47.49,47.4,47.44,175518.0,41.1989,41.2075,41.1294,41.1641,175518.0
2017-06-13 12:10:00,47.45,47.45,47.43,47.44,96808.0,41.1728,41.1728,41.1555,41.1641,96808.0
2017-06-13 12:15:00,47.44,47.45,47.4,47.45,89015.0,41.1641,41.1728,41.1294,41.1728,89015.0
2017-06-13 12:20:00,47.44,47.45,47.42,47.44,45175.0,41.1641,41.1728,41.1468,41.1641,45175.0
2017-06-13 12:25:00,47.44,47.45,47.43,47.45,73769.0,41.1641,41.1728,41.1555,41.1728,73769.0
2017-06-13 12:30:00,47.45,47.51,47.44,47.51,74015.0,41.1728,41.2249,41.1641,41.2249,74015.0
2017-06-13 12:35:00,47.51,47.52,47.49,47.51,69787.0,41.2249,41.2336,41.2075,41.2249,69787.0
2017-06-13 12:40:00,47.5,47.54,47.5,47.52,130148.0,41.2162,41.2509,41.2162,41.2336,130148.0
2017-06-13 12:45:00,47.52,47.55,47.52,47.53,53674.0,41.2336,41.2596,41.2336,41.2422,53674.0
2017-06-13 12:50:00,47.54,47.6,47.53,47.59,44011.0,41.2509,41.303,41.2422,41.2943,44011.0
2017-06-13 12:55:00,47.58,47.6,47.57,47.59,149505.0,41.2856,41.303,41.2769,41.2943,149505.0
2017-06-13 13:00:00,47.6,47.6,47.57,47.58,63384.0,41.303,41.303,41.2769,41.2856,63384.0
2017-06-13 13:05:00,47.58,47.59,47.57,47.59,30957.0,41.2856,41.2943,41.2769,41.2943,30957.0
2017-06-13 13:10:00,47.59,47.64,47.57,47.64,63170.0,41.2943,41.3377,41.2769,41.3377,63170.0
2017-06-13 13:15:00,47.64,47.66,47.63,47.66,40584.0,41.3377,41.355,41.329,41.355,40584.0
2017-06-13 13:20:00,47.66,47.67,47.62,47.62,46386.0,41.355,41.3637,41.3203,41.3203,46386.0
2017-06-13 13:25:00,47.63,47.63,47.59,47.62,44639.0,41.329,41.329,41.2943,41.3203,44639.0
2017-06-13 13:30:00,47.62,47.63,47.58,47.59,31792.0,41.3203,41.329,41.2856,41.2943,31792.0
2017-06-13 13:35:00,47.6,47.6,47.56,47.57,45634.0,41.303,41.303,41.2683,41.2769,45634.0
2017-06-13 13:40:00,47.57,47.57,47.51,47.53,38178.0,41.2769,41.2769,41.2249,41.2422,38178.0
2017-06-13 13:45:00,47.53,47.54,47.51,47.54,29352.0,41.2422,41.2509,41.2249,41.2509,29352.0
2017-06-13 13:50:00,47.53,47.57,47.53,47.56,46476.0,41.2422,41.2769,41.2422,41.2683,46476.0
2017-06-13 13:55:00,47.57,47.59,47.56,47.59,24372.0,41.2769,41.2943,41.2683,41.2943,24372.0
2017-06-13 14:00:00,47.58,47.6,47.57,47.6,57524.0,41.2856,41.303,41.2769,41.303,57524.0
2017-06-13 14:05:00,47.6,47.66,47.59,47.66,38966.0,41.303,41.355,41.2943,41.355,38966.0
2017-06-13 14:10:00,47.65,47.67,47.64,47.66,76415.0,41.3464,41.3637,41.3377,41.355,76415.0
2017-06-13 14:15:00,47.65,47.66,47.63,47.65,239915.0,41.3464,41.355,41.329,41.3464,239915.0
2017-06-13 14:20:00,47.66,47.67,47.61,47.64,64354.0,41.355,41.3637,41.3117,41.3377,64354.0
2017-06-13 14:25:00,47.64,47.67,47.63,47.66,258161.0,41.3377,41.3637,41.329,41.355,258161.0
2017-06-13 14:30:00,47.66,47.66,47.6,47.6,62322.0,41.355,41.355,41.303,41.303,62322.0
2017-06-13 14:35:00,47.61,47.62,47.59,47.59,38126.0,41.3117,41.3203,41.2943,41.2943,38126.0
2017-06-13 14:40:00,47.59,47.6,47.55,47.56,39724.0,41.2943,41.303,41.2596,41.2683,39724.0
2017-06-13 14:45:00,47.56,47.57,47.55,47.57,35247.0,41.2683,41.2769,41.2596,41.2769,35247.0
2017-06-13 14:50:00,47.57,47.57,47.52,47.52,53895.0,41.2769,41.2769,41.2336,41.2336,53895.0
2017-06-13 14:55:00,47.52,47.52,47.49,47.51,35568.0,41.2336,41.2336,41.2075,41.2249,35568.0
2017-06-13 15:00:00,47.51,47.51,47.46,47.47,50367.0,41.2249,41.2249,41.1815,41.1902,50367.0
2017-06-13 15:05:00,47.47,47.48,47.46,47.47,35305.0,41.1902,41.1989,41.1815,41.1902,35305.0
2017-06-13 15:10:00,47.47,47.48,47.43,47.44,81397.0,41.1902,41.1989,41.1555,41.1641,81397.0
2017-06-13 15:15:00,47.44,47.46,47.43,47.46,58031.0,41.1641,41.1815,41.1555,41.1815,58031.0
2017-06-13 15:20:00,47.46,47.51,47.45,47.48,54669.0,41.1815,41.2249,41.1728,41.1989,54669.0
2017-06-13 15:25:00,47.48,47.5,47.46,47.49,62546.0,41.1989,41.2162,41.1815,41.2075,62546.0
2017-06-13 15:30:00,47.49,47.49,47.44,47.45,74069.0,41.2075,41.2075,41.1641,41.1728,74069.0
2017-06-13 15:35:00,47.46,47.48,47.43,47.44,62051.0,41.1815,41.1989,41.1555,41.1641,62051.0
2017-06-13 15:40:00,47.44,47.44,47.4,47.43,107132.0,41.1641,41.1641,41.1294,41.1555,107132.0
2017-06-13 15:45:00,47.43,47.44,47.39,47.43,101701.0,41.1555,41.1641,41.1208,41.1555,101701.0
2017-06-13 15:50:00,47.43,47.45,47.4,47.42,172586.0,41.1555,41.1728,41.1294,41.1468,172586.0
2017-06-13 15:55:00,47.42,47.48,47.41,47.47,250787.0,41.1468,41.1989,41.1381,41.1902,250787.0
2017-06-14 09:30:00,47.46,47.67,47.45,47.64,180779.0,41.1815,41.3637,41.1728,41.3377,180779.0
2017-06-14 09:35:00,47.64,47.7,47.64,47.68,54598.0,41.3377,41.3898,41.3377,41.3724,54598.0
2017-06-14 09:40:00,47.67,47.72,47.65,47.72,78111.0,41.3637,41.4071,41.3464,41.4071,78111.0
2017-06-14 09:45:00,47.72,47.73,47.62,47.64,100307.0,41.4071,41.4158,41.3203,41.3377,100307.0
2017-06-14 09:50:00,47.64,47.65,47.61,47.65,58537.0,41.3377,41.3464,41.3117,41.3464,58537.0
2017-06-14 09:55:00,47.65,47.77,47.64,47.73,132431.0,41.3464,41.4505,41.3377,41.4158,132431.0
2017-06-14 10:00:00,47.73,47.74,47.69,47.7,79418.0,41.4158,41.4245,41.3811,41.3898,79418.0
2017-06-14 10:05:00,47.71,47.73,47.7,47.73,62387.0,41.3984,41.4158,41.3898,41.4158,62387.0
2017-06-14 10:10:00,47.73,47.76,47.69,47.72,72486.0,41.4158,41.4418,41.3811,41.4071,72486.0
2017-06-14 10:15:00,47.71,47.74,47.69,47.73,58272.0,41.3984,41.4245,41.3811,41.4158,58272.0
2017-06-14 10:20:00,47.72,47.73,47.63,47.73,158942.0,41.4071,41.4158,41.329,41.4158,158942.0
2017-06-14 10:25:00,47.73,47.77,47.71,47.72,49955.0,41.4158,41.4505,41.3984,41.4071,49955.0
2017-06-14 10:30:00,47.73,47.78,47.72,47.78,141428.0,41.4158,41.4592,41.4071,41.4592,141428.0
2017-06-14 10:35:00,47.77,47.85,47.77,47.85,131307.0,41.4505,41.5199,41.4505,41.5199,131307.0
2017-06-14 10:40:00,47.84,47.87,47.8,47.82,67166.0,41.5112,41.5373,41.4765,41.4939,67166.0
2017-06-14 10:45:00,47.82,47.82,47.7,47.73,73909.0,41.4939,41.4939,41.3898,41.4158,73909.0
2017-06-14 10:50:00,47.73,47.81,47.72,47.81,48126.0,41.4158,41.4852,41.4071,41.4852,48126.0
2017-06-14 10:55:00,47.81,47.81,47.7,47.72,35151.0,41.4852,41.4852,41.3898,41.4071,35151.0
2017-06-14 11:00:00,47.73,47.78,47.72,47.74,119810.0,41.4158,41.4592,41.4071,41.4245,119810.0
2017-06-14 11:05:00,47.74,47.79,47.74,47.79,97176.0,41.4245,41.4678,41.4245,41.4678,97176.0
2017-06-14 11:10:00,47.78,47.83,47.78,47.81,152955.0,41.4592,41.5026,41.4592,41.4852,152955.0
2017-06-14 11:15:00,47.81,47.84,47.8,47.8,62947.0,41.4852,41.5112,41.4765,41.4765,62947.0
2017-06-14 11:20:00,47.8,47.81,47.74,47.74,32536.0,41.4765,41.4852,41.4245,41.4245,32536.0
2017-06-14 11:25:00,47.74,47.75,47.71,47.72,29891.0,41.4245,41.4331,41.3984,41.4071,29891.0
2017-06-14 11:30:00,47.72,47.72,47.68,47.69,64870.0,41.4071,41.4071,41.3724,41.3811,64870.0
2017-06-14 11:35:00,47.69,47.7,47.66,47.66,46071.0,41.3811,41.3898,41.355,41.355,46071.0
2017-06-14 11:40:00,47.66,47.69,47.65,47.66,30426.0,41.355,41.3811,41.3464,41.355,30426.0
2017-06-14 11:45:00,47.66,47.66,47.63,47.65,69175.0,41.355,41.355,41.329,41.3464,69175.0
2017-06-14 11:50:00,47.66,47.68,47.65,47.67,36441.0,41.355,41.3724,41.3464,41.3637,36441.0
2017-06-14 11:55:00,47.66,47.69,47.65,47.69,31584.0,41.355,41.3811,41.3464,41.3811,31584.0
2017-06-14 12:00:00,47.68,47.71,47.68,47.7,35670.0,41.3724,41.3984,41.3724,41.3898,35670.0
2017-06-14 12:05:00,47.71,47.71,47.67,47.69,46757.0,41.3984,41.3984,41.3637,41.3811,46757.0
2017-06-14 12:10:00,47.69,47.7,47.65,47.67,54891.0,41.3811,41.3898,41.3464,41.3637,54891.0
2017-06-14 12:15:00,47.67,47.71,47.66,47.68,40844.0,41.3637,41.3984,41.355,41.3724,40844.0
2017-06-14 12:20:00,47.68,47.73,47.68,47.73,37401.0,41.3724,41.4158,41.3724,41.4158,37401.0
2017-06-14 12:25:00,47.72,47.75,47.72,47.75,23712.0,41.4071,41.4331,41.4071,41.4331,23712.0
2017-06-14 12:30:00,47.74,47.76,47.73,47.75,15741.0,41.4245,41.4418,41.4158,41.4331,15741.0
2017-06-14 12:35:00,47.75,47.76,47.73,47.75,22198.0,41.4331,41.4418,41.4158,41.4331,22198.0
2017-06-14 12:40:00,47.75,47.76,47.73,47.73,25497.0,41.4331,41.4418,41.4158,41.4158,25497.0
2017-06-14 12:45:00,47.73,47.74,47.71,47.71,13888.0,41.4158,41.4245,41.3984,41.3984,13888.0
2017-06-14 12:50:00,47.71,47.72,47.7,47.7,39135.0,41.3984,41.4071,41.3898,41.3898,39135.0
2017-06-14 12:55:00,47.71,47.71,47.69,47.7,23025.0,41.3984,41.3984,41.3811,41.3898,23025.0
2017-06-14 13:00:00,47.7,47.74,47.69,47.74,35844.0,41.3898,41.4245,41.3811,41.4245,35844.0
2017-06-14 13:05:00,47.73,47.75,47.73,47.75,28883.0,41.4158,41.4331,41.4158,41.4331,28883.0
2017-06-14 13:10:00,47.74,47.75,47.72,47.74,35806.0,41.4245,41.4331,41.4071,41.4245,35806.0
2017-06-14 13:15:00,47.74,47.76,47.73,47.74,44174.0,41.4245,41.4418,41.4158,41.4245,44174.0
2017-06-14 13:20:00,47.74,47.76,47.72,47.74,35740.0,41.4245,41.4418,41.4071,41.4245,35740.0
2017-06-14 13:25:00,47.75,47.77,47.74,47.76,21442.0,41.4331,41.4505,41.4245,41.4418,21442.0
2017-06-14 13:30:00,47.75,47.76,47.72,47.76,33824.0,41.4331,41.4418,41.4071,41.4418,33824.0
2017-06-14 13:35:00,47.75,47.78,47.75,47.78,46010.0,41.4331,41.4592,41.4331,41.4592,46010.0
2017-06-14 13:40:00,47.78,47.8,47.77,47.79,34235.0,41.4592,41.4765,41.4505,41.4678,34235.0
2017-06-14 13:45:00,47.79,47.8,47.77,47.79,35027.0,41.4678,41.4765,41.4505,41.4678,35027.0
2017-06-14 13:50:00,47.78,47.8,47.77,47.78,25167.0,41.4592,41.4765,41.4505,41.4592,25167.0
2017-06-14 13:55:00,47.78,47.8,47.77,47.79,33870.0,41.4592,41.4765,41.4505,41.4678,33870.0
2017-06-14 14:00:00,47.79,47.79,47.7,47.76,64095.0,41.4678,41.4678,41.3898,41.4418,64095.0
2017-06-14 14:05:00,47.77,47.79,47.75,47.76,24800.0,41.4505,41.4678,41.4331,41.4418,24800.0
2017-06-14 14:10:00,47.76,47.77,47.71,47.76,40893.0,41.4418,41.4505,41.3984,41.4418,40893.0
2017-06-14 14:15:00,47.76,47.77,47.69,47.7,83787.0,41.4418,41.4505,41.3811,41.3898,83787.0
2017-06-14 14:20:00,47.7,47.75,47.69,47.74,46596.0,41.3898,41.4331,41.3811,41.4245,46596.0
2017-06-14 14:25:00,47.73,47.76,47.71,47.76,40092.0,41.4158,41.4418,41.3984,41.4418,40092.0
2017-06-14 14:30:00,47.75,47.79,47.75,47.77,52432.0,41.4331,41.4678,41.4331,41.4505,52432.0
2017-06-14 14:35:00,47.77,47.77,47.7,47.73,50270.0,41.4505,41.4505,41.3898,41.4158,50270.0
2017-06-14 14:40:00,47.73,47.74,47.65,47.66,107845.0,41.4158,41.4245,41.3464,41.355,107845.0
2017-06-14 14:45:00,47.67,47.7,47.64,47.67,61888.0,41.3637,41.3898,41.3377,41.3637,61888.0
2017-06-14 14:50:00,47.66,47.69,47.65,47.69,61526.0,41.355,41.3811,41.3464,41.3811,61526.0
2017-06-14 14:55:00,47.68,47.69,47.62,47.62,79294.0,41.3724,41.3811,41.3203,41.3203,79294.0
2017-06-14 15:00:00,47.62,47.64,47.6,47.63,48743.0,41.3203,41.3377,41.303,41.329,48743.0
2017-06-14 15:05:00,47.63,47.64,47.57,47.58,69899.0,41.329,41.3377,41.2769,41.2856,69899.0
2017-06-14 15:10:00,47.58,47.58,47.52,47.54,91579.0,41.2856,41.2856,41.2336,41.2509,91579.0
2017-06-14 15:15:00,47.54,47.64,47.54,47.64,49802.0,41.2509,41.3377,41.2509,41.3377,49802.0
2017-06-14 15:20:00,47.64,47.67,47.61,47.65,50231.0,41.3377,41.3637,41.3117,41.3464,50231.0
2017-06-14 15:25:00,47.64,47.65,47.6,47.63,63318.0,41.3377,41.3464,41.303,41.329,63318.0
2017-06-14 15:30:00,47.63,47.65,47.58,47.64,109727.0,41.329,41.3464,41.2856,41.3377,109727.0
2017-06-14 15:35:00,47.65,47.67,47.63,47.65,70709.0,41.3464,41.3637,41.329,41.3464,70709.0
2017-06-14 15:40:00,47.66,47.66,47.63,47.63,66647.0,41.355,41.355,41.329,41.329,66647.0
2017-06-14 15:45:00,47.63,47.68,47.61,47.68,98718.0,41.329,41.3724,41.3117,41.3724,98718.0
2017-06-14 15:50:00,47.67,47.71,47.64,47.69,160622.0,41.3637,41.3984,41.3377,41.3811,160622.0
2017-06-14 15:55:00,47.69,47.7,47.63,47.65,202012.0,41.3811,41.3898,41.329,41.3464,202012.0
2017-06-15 09:30:00,47.58,47.59,47.37,47.5,174051.0,41.2856,41.2943,41.1034,41.2162,174051.0
2017-06-15 09:35:00,47.5,47.63,47.5,47.61,102528.0,41.2162,41.329,41.2162,41.3117,102528.0
2017-06-15 09:40:00,47.62,47.66,47.56,47.56,61164.0,41.3203,41.355,41.2683,41.2683,61164.0
2017-06-15 09:45:00,47.56,47.61,47.55,47.56,70810.0,41.2683,41.3117,41.2596,41.2683,70810.0
2017-06-15 09:50:00,47.56,47.7,47.56,47.67,90682.0,41.2683,41.3898,41.2683,41.3637,90682.0
2017-06-15 09:55:00,47.68,47.68,47.62,47.64,96200.0,41.3724,41.3724,41.3203,41.3377,96200.0
2017-06-15 10:00:00,47.64,47.72,47.63,47.68,69747.0,41.3377,41.4071,41.329,41.3724,69747.0
2017-06-15 10:05:00,47.68,47.72,47.63,47.72,58660.0,41.3724,41.4071,41.329,41.4071,58660.0
2017-06-15 10:10:00,47.72,47.74,47.68,47.72,153297.0,41.4071,41.4245,41.3724,41.4071,153297.0
2017-06-15 10:15:00,47.72,47.73,47.7,47.73,41214.0,41.4071,41.4158,41.3898,41.4158,41214.0
2017-06-15 10:20:00,47.73,47.8,47.71,47.77,85034.0,41.4158,41.4765,41.3984,41.4505,85034.0
2017-06-15 10:25:00,47.77,47.83,47.76,47.82,40938.0,41.4505,41.5026,41.4418,41.4939,40938.0
2017-06-15 10:30:00,47.83,47.85,47.76,47.8,95675.0,41.5026,41.5199,41.4418,41.4765,95675.0
2017-06-15 10:35:00,47.79,47.9,47.79,47.88,60156.0,41.4678,41.5633,41.4678,41.5459,60156.0
2017-06-15 10:40:00,47.88,47.89,47.82,47.87,63106.0,41.5459,41.5546,41.4939,41.5373,63106.0
2017-06-15 10:45:00,47.87,47.99,47.87,47.97,342946.0,41.5373,41.6414,41.5373,41.624,342946.0
2017-06-15 10:50:00,47.98,48.04,47.93,47.95,229339.0,41.6327,41.6848,41.5893,41.6067,229339.0
2017-06-15 10:55:00,47.96,48.01,47.95,48.0,143793.0,41.6154,41.6587,41.6067,41.6501,143793.0
2017-06-15 11:00:00,48.01,48.02,47.97,47.99,121840.0,41.6587,41.6674,41.624,41.6414,121840.0
2017-06-15 11:05:00,47.99,47.99,47.88,47.89,117010.0,41.6414,41.6414,41.5459,41.5546,117010.0
2017-06-15 11:10:00,47.89,47.9,47.86,47.9,46198.0,41.5546,41.5633,41.5286,41.5633,46198.0
2017-06-15 11:15:00,47.9,47.92,47.88,47.9,51273.0,41.5633,41.5806,41.5459,41.5633,51273.0
2017-06-15 11:20:00,47.89,47.92,47.87,47.9,76856.0,41.5546,41.5806,41.5373,41.5633,76856.0
2017-06-15 11:25:00,47.9,47.99,47.9,47.99,80915.0,41.5633,41.6414,41.5633,41.6414,80915.0
2017-06-15 11:30:00,47.98,48.02,47.95,48.0,108664.0,41.6327,41.6674,41.6067,41.6501,108664.0
2017-06-15 11:35:00,48.0,48.0,47.9,47.91,89784.0,41.6501,41.6501,41.5633,41.572,89784.0
2017-06-15 11:40:00,47.91,47.92,47.89,47.91,103429.0,41.572,41.5806,41.5546,41.572,103429.0
2017-06-15 11:45:00,47.91,47.92,47.87,47.91,47682.0,41.572,41.5806,41.5373,41.572,47682.0
2017-06-15 11:50:00,47.91,47.93,47.87,47.9,83042.0,41.572,41.5893,41.5373,41.5633,83042.0
2017-06-15 11:55:00,47.91,47.92,47.88,47.88,55324.0,41.572,41.5806,41.5459,41.5459,55324.0
2017-06-15 12:00:00,47.89,47.9,47.83,47.84,65070.0,41.5546,41.5633,41.5026,41.5112,65070.0
2017-06-15 12:05:00,47.84,47.87,47.83,47.84,134362.0,41.5112,41.5373,41.5026,41.5112,134362.0
2017-06-15 12:10:00,47.85,47.88,47.84,47.87,23416.0,41.5199,41.5459,41.5112,41.5373,23416.0
2017-06-15 12:15:00,47.86,47.93,47.86,47.91,52508.0,41.5286,41.5893,41.5286,41.572,52508.0
2017-06-15 12:20:00,47.91,47.91,47.87,47.88,55616.0,41.572,41.572,41.5373,41.5459,55616.0
2017-06-15 12:25:00,47.88,47.91,47.87,47.9,88067.0,41.5459,41.572,41.5373,41.5633,88067.0
2017-06-15 12:30:00,47.9,47.94,47.89,47.93,72519.0,41.5633,41.598,41.5546,41.5893,72519.0
2017-06-15 12:35:00,47.93,47.95,47.92,47.92,24926.0,41.5893,41.6067,41.5806,41.5806,24926.0
2017-06-15 12:40:00,47.93,47.98,47.91,47.97,52855.0,41.5893,41.6327,41.572,41.624,52855.0
2017-06-15 12:45:00,47.97,47.99,47.95,47.97,53793.0,41.624,41.6414,41.6067,41.624,53793.0
2017-06-15 12:50:00,47.96,47.98,47.96,47.98,22556.0,41.6154,41.6327,41.6154,41.6327,22556.0
2017-06-15 12:55:00,47.98,48.01,47.97,48.01,104844.0,41.6327,41.6587,41.624,41.6587,104844.0
2017-06-15 13:00:00,48.0,48.07,47.98,48.04,265439.0,41.6501,41.7108,41.6327,41.6848,265439.0
2017-06-15 13:05:00,48.05,48.07,48.03,48.06,29288.0,41.6934,41.7108,41.6761,41.7021,29288.0
2017-06-15 13:10:00,48.07,48.08,48.05,48.08,54560.0,41.7108,41.7195,41.6934,41.7195,54560.0
2017-06-15 13:15:00,48.07,48.08,48.0,48.06,155176.0,41.7108,41.7195,41.6501,41.7021,155176.0
2017-06-15 13:20:00,48.07,48.12,48.05,48.12,75024.0,41.7108,41.7542,41.6934,41.7542,75024.0
2017-06-15 13:25:00,48.11,48.13,48.08,48.09,101869.0,41.7455,41.7629,41.7195,41.7282,101869.0
2017-06-15 13:30:00,48.09,48.1,48.06,48.09,42032.0,41.7282,41.7368,41.7021,41.7282,42032.0
2017-06-15 13:35:00,48.09,48.11,48.06,48.11,44990.0,41.7282,41.7455,41.7021,41.7455,44990.0
2017-06-15 13:40:00,48.1,48.11,48.05,48.06,61260.0,41.7368,41.7455,41.6934,41.7021,61260.0
2017-06-15 13:45:00,48.07,48.07,48.0,48.01,105919.0,41.7108,41.7108,41.6501,41.6587,105919.0
2017-06-15 13:50:00,48.01,48.03,47.98,48.03,68412.0,41.6587,41.6761,41.6327,41.6761,68412.0
2017-06-15 13:55:00,48.03,48.03,47.98,47.98,73299.0,41.6761,41.6761,41.6327,41.6327,73299.0
2017-06-15 14:00:00,47.98,48.03,47.98,48.02,109351.0,41.6327,41.6761,41.6327,41.6674,109351.0
2017-06-15 14:05:00,48.03,48.04,47.99,47.99,155033.0,41.6761,41.6848,41.6414,41.6414,155033.0
2017-06-15 14:10:00,47.99,48.0,47.98,48.0,69550.0,41.6414,41.6501,41.6327,41.6501,69550.0
2017-06-15 14:15:00,48.0,48.05,47.99,48.05,108670.0,41.6501,41.6934,41.6414,41.6934,108670.0
2017-06-15 14:20:00,48.05,48.11,48.04,48.11,116469.0,41.6934,41.7455,41.6848,41.7455,116469.0
2017-06-15 14:25:00,48.1,48.17,48.1,48.14,141467.0,41.7368,41.7976,41.7368,41.7715,141467.0
2017-06-15 14:30:00,48.14,48.16,48.11,48.12,102688.0,41.7715,41.7889,41.7455,41.7542,102688.0
2017-06-15 14:35:00,48.11,48.15,48.11,48.15,122159.0,41.7455,41.7802,41.7455,41.7802,122159.0
2017-06-15 14:40:00,48.15,48.19,48.14,48.18,81224.0,41.7802,41.8149,41.7715,41.8063,81224.0
2017-06-15 14:45:00,48.18,48.19,48.15,48.18,72014.0,41.8063,41.8149,41.7802,41.8063,72014.0
2017-06-15 14:50:00,48.19,48.2,48.17,48.18,65662.0,41.8149,41.8236,41.7976,41.8063,65662.0
2017-06-15 14:55:00,48.18,48.19,48.13,48.14,53892.0,41.8063,41.8149,41.7629,41.7715,53892.0
2017-06-15 15:00:00,48.15,48.21,48.13,48.21,87806.0,41.7802,41.8323,41.7629,41.8323,87806.0
2017-06-15 15:05:00,48.21,48.27,48.17,48.26,125080.0,41.8323,41.8843,41.7976,41.8757,125080.0
2017-06-15 15:10:00,48.26,48.3,48.25,48.29,138504.0,41.8757,41.9104,41.867,41.9017,138504.0
2017-06-15 15:15:00,48.29,48.31,48.26,48.29,125371.0,41.9017,41.9191,41.8757,41.9017,125371.0
2017-06-15 15:20:00,48.29,48.32,48.28,48.3,117804.0,41.9017,41.9277,41.893,41.9104,117804.0
2017-06-15 15:25:00,48.31,48.34,48.26,48.27,117161.0,41.9191,41.9451,41.8757,41.8843,117161.0
2017-06-15 15:30:00,48.27,48.28,48.19,48.19,141467.0,41.8843,41.893,41.8149,41.8149,141467.0
2017-06-15 15:35:00,48.2,48.2,48.08,48.09,129965.0,41.8236,41.8236,41.7195,41.7282,129965.0
2017-06-15 15:40:00,48.09,48.1,48.05,48.09,180022.0,41.7282,41.7368,41.6934,41.7282,180022.0
2017-06-15 15:45:00,48.08,48.14,48.07,48.14,171594.0,41.7195,41.7715,41.7108,41.7715,171594.0
2017-06-15 15:50:00,48.14,48.14,48.12,48.13,123184.0,41.7715,41.7715,41.7542,41.7629,123184.0
2017-06-15 15:55:00,48.12,48.13,48.1,48.13,523361.0,41.7542,41.7629,41.7368,41.7629,523361.0
2017-06-16 09:30:00,48.18,48.36,48.17,48.36,1164473.0,41.8063,41.9624,41.7976,41.9624,1164473.0
2017-06-16 09:35:00,48.37,48.38,48.17,48.18,61584.0,41.9711,41.9798,41.7976,41.8063,61584.0
2017-06-16 09:40:00,48.18,48.22,47.98,47.98,58005.0,41.8063,41.841,41.6327,41.6327,58005.0
2017-06-16 09:45:00,47.98,48.14,47.94,48.13,81107.0,41.6327,41.7715,41.598,41.7629,81107.0
2017-06-16 09:50:00,48.13,48.22,48.07,48.2,59295.0,41.7629,41.841,41.7108,41.8236,59295.0
2017-06-16 09:55:00,48.2,48.26,48.17,48.2,192822.0,41.8236,41.8757,41.7976,41.8236,192822.0
2017-06-16 10:00:00,48.2,48.26,48.11,48.26,65241.0,41.8236,41.8757,41.7455,41.8757,65241.0
2017-06-16 10:05:00,48.27,48.27,48.15,48.21,90792.0,41.8843,41.8843,41.7802,41.8323,90792.0
2017-06-16 10:10:00,48.2,48.26,48.13,48.26,97597.0,41.8236,41.8757,41.7629,41.8757,97597.0
2017-06-16 10:15:00,48.26,48.28,48.15,48.15,61816.0,41.8757,41.893,41.7802,41.7802,61816.0
2017-06-16 10:20:00,48.16,48.2,48.15,48.15,51303.0,41.7889,41.8236,41.7802,41.7802,51303.0
2017-06-16 10:25:00,48.15,48.2,48.1,48.17,80021.0,41.7802,41.8236,41.7368,41.7976,80021.0
2017-06-16 10:30:00,48.18,48.18,48.1,48.1,53825.0,41.8063,41.8063,41.7368,41.7368,53825.0
2017-06-16 10:35:00,48.11,48.14,47.96,47.96,134473.0,41.7455,41.7715,41.6154,41.6154,134473.0
2017-06-16 10:40:00,47.96,48.02,47.95,47.97,69339.0,41.6154,41.6674,41.6067,41.624,69339.0
2017-06-16 10:45:00,47.98,47.98,47.85,47.89,177888.0,41.6327,41.6327,41.5199,41.5546,177888.0
2017-06-16 10:50:00,47.88,47.89,47.8,47.86,101863.0,41.5459,41.5546,41.4765,41.5286,101863.0
2017-06-16 10:55:00,47.84,47.92,47.83,47.9,78792.0,41.5112,41.5806,41.5026,41.5633,78792.0
2017-06-16 11:00:00,47.89,47.91,47.88,47.89,41699.0,41.5546,41.572,41.5459,41.5546,41699.0
2017-06-16 11:05:00,47.9,47.9,47.83,47.84,44769.0,41.5633,41.5633,41.5026,41.5112,44769.0
2017-06-16 11:10:00,47.84,47.89,47.8,47.88,90605.0,41.5112,41.5546,41.4765,41.5459,90605.0
2017-06-16 11:15:00,47.88,47.9,47.87,47.88,32751.0,41.5459,41.5633,41.5373,41.5459,32751.0
2017-06-16 11:20:00,47.88,47.88,47.8,47.84,57822.0,41.5459,41.5459,41.4765,41.5112,57822.0
2017-06-16 11:25:00,47.84,47.9,47.83,47.9,38111.0,41.5112,41.5633,41.5026,41.5633,38111.0
2017-06-16 11:30:00,47.9,47.98,47.87,47.97,109113.0,41.5633,41.6327,41.5373,41.624,109113.0
2017-06-16 11:35:00,47.96,47.97,47.87,47.91,45082.0,41.6154,41.624,41.5373,41.572,45082.0
2017-06-16 11:40:00,47.9,47.99,47.9,47.94,56014.0,41.5633,41.6414,41.5633,41.598,56014.0
2017-06-16 11:45:00,47.93,47.95,47.91,47.94,54144.0,41.5893,41.6067,41.572,41.598,54144.0
2017-06-16 11:50:00,47.94,47.94,47.9,47.93,23668.0,41.598,41.598,41.5633,41.5893,23668.0
2017-06-16 11:55:00,47.93,48.01,47.93,47.98,82174.0,41.5893,41.6587,41.5893,41.6327,82174.0
2017-06-16 12:00:00,47.99,48.0,47.95,47.97,34060.0,41.6414,41.6501,41.6067,41.624,34060.0
2017-06-16 12:05:00,47.96,48.01,47.96,48.01,32919.0,41.6154,41.6587,41.6154,41.6587,32919.0
2017-06-16 12:10:00,48.01,48.07,48.01,48.06,25053.0,41.6587,41.7108,41.6587,41.7021,25053.0
2017-06-16 12:15:00,48.05,48.06,48.02,48.04,29664.0,41.6934,41.7021,41.6674,41.6848,29664.0
2017-06-16 12:20:00,48.04,48.05,48.01,48.03,33387.0,41.6848,41.6934,41.6587,41.6761,33387.0
2017-06-16 12:25:00,48.03,48.04,48.0,48.02,56884.0,41.6761,41.6848,41.6501,41.6674,56884.0
2017-06-16 12:30:00,48.02,48.03,47.99,48.03,54391.0,41.6674,41.6761,41.6414,41.6761,54391.0
2017-06-16 12:35:00,48.03,48.05,48.01,48.03,66930.0,41.6761,41.6934,41.6587,41.6761,66930.0
2017-06-16 12:40:00,48.02,48.03,48.0,48.02,22659.0,41.6674,41.6761,41.6501,41.6674,22659.0
2017-06-16 12:45:00,48.02,48.04,48.01,48.02,54159.0,41.6674,41.6848,41.6587,41.6674,54159.0
2017-06-16 12:50:00,48.02,48.02,48.01,48.02,11605.0,41.6674,41.6674,41.6587,41.6674,11605.0
2017-06-16 12:55:00,48.02,48.02,47.98,47.98,22309.0,41.6674,41.6674,41.6327,41.6327,22309.0
2017-06-16 13:00:00,47.98,48.01,47.98,48.01,20207.0,41.6327,41.6587,41.6327,41.6587,20207.0
2017-06-16 13:05:00,48.01,48.01,47.97,47.98,36864.0,41.6587,41.6587,41.624,41.6327,36864.0
2017-06-16 13:10:00,47.98,47.99,47.89,47.9,111461.0,41.6327,41.6414,41.5546,41.5633,111461.0
2017-06-16 13:15:00,47.89,47.93,47.89,47.93,73229.0,41.5546,41.5893,41.5546,41.5893,73229.0
2017-06-16 13:20:00,47.93,47.98,47.92,47.95,44602.0,41.5893,41.6327,41.5806,41.6067,44602.0
2017-06-16 13:25:00,47.96,47.96,47.9,47.9,63461.0,41.6154,41.6154,41.5633,41.5633,63461.0
2017-06-16 13:30:00,47.9,47.93,47.89,47.93,32132.0,41.5633,41.5893,41.5546,41.5893,32132.0
2017-06-16 13:35:00,47.93,47.95,47.92,47.95,45682.0,41.5893,41.6067,41.5806,41.6067,45682.0
2017-06-16 13:40:00,47.95,47.99,47.94,47.97,30595.0,41.6067,41.6414,41.598,41.624,30595.0
2017-06-16 13:45:00,47.97,47.98,47.94,47.95,25987.0,41.624,41.6327,41.598,41.6067,25987.0
2017-06-16 13:50:00,47.94,47.95,47.92,47.92,16578.0,41.598,41.6067,41.5806,41.5806,16578.0
2017-06-16 13:55:00,47.92,47.95,47.92,47.95,15703.0,41.5806,41.6067,41.5806,41.6067,15703.0
2017-06-16 14:00:00,47.95,47.96,47.93,47.96,29601.0,41.6067,41.6154,41.5893,41.6154,29601.0
2017-06-16 14:05:00,47.96,47.99,47.94,47.99,38770.0,41.6154,41.6414,41.598,41.6414,38770.0
2017-06-16 14:10:00,47.99,48.01,47.97,47.97,56081.0,41.6414,41.6587,41.624,41.624,56081.0
2017-06-16 14:15:00,47.97,48.01,47.94,48.01,101807.0,41.624,41.6587,41.598,41.6587,101807.0
2017-06-16 14:20:00,48.01,48.03,48.0,48.03,30604.0,41.6587,41.6761,41.6501,41.6761,30604.0
2017-06-16 14:25:00,48.03,48.04,48.0,48.02,94583.0,41.6761,41.6848,41.6501,41.6674,94583.0
2017-06-16 14:30:00,48.02,48.1,48.02,48.09,80965.0,41.6674,41.7368,41.6674,41.7282,80965.0
2017-06-16 14:35:00,48.09,48.11,48.05,48.05,49548.0,41.7282,41.7455,41.6934,41.6934,49548.0
2017-06-16 14:40:00,48.05,48.08,48.05,48.06,31223.0,41.6934,41.7195,41.6934,41.7021,31223.0
2017-06-16 14:45:00,48.05,48.11,48.05,48.11,45690.0,41.6934,41.7455,41.6934,41.7455,45690.0
2017-06-16 14:50:00,48.11,48.13,48.07,48.11,46354.0,41.7455,41.7629,41.7108,41.7455,46354.0
2017-06-16 14:55:00,48.1,48.12,48.1,48.11,23974.0,41.7368,41.7542,41.7368,41.7455,23974.0
2017-06-16 15:00:00,48.11,48.12,48.09,48.11,118475.0,41.7455,41.7542,41.7282,41.7455,118475.0
2017-06-16 15:05:00,48.11,48.21,48.11,48.2,167441.0,41.7455,41.8323,41.7455,41.8236,167441.0
2017-06-16 15:10:00,48.19,48.19,48.13,48.15,121073.0,41.8149,41.8149,41.7629,41.7802,121073.0
2017-06-16 15:15:00,48.15,48.18,48.13,48.17,41780.0,41.7802,41.8063,41.7629,41.7976,41780.0
2017-06-16 15:20:00,48.18,48.18,48.15,48.18,56509.0,41.8063,41.8063,41.7802,41.8063,56509.0
2017-06-16 15:25:00,48.18,48.18,48.13,48.17,92405.0,41.8063,41.8063,41.7629,41.7976,92405.0
2017-06-16 15:30:00,48.17,48.17,48.12,48.13,89916.0,41.7976,41.7976,41.7542,41.7629,89916.0
2017-06-16 15:35:00,48.13,48.17,48.12,48.17,116407.0,41.7629,41.7976,41.7542,41.7976,116407.0
2017-06-16 15:40:00,48.16,48.17,48.11,48.15,133183.0,41.7889,41.7976,41.7455,41.7802,133183.0
2017-06-16 15:45:00,48.15,48.15,48.12,48.14,195817.0,41.7802,41.7802,41.7542,41.7715,195817.0
2017-06-16 15:50:00,48.14,48.21,48.14,48.21,229677.0,41.7715,41.8323,41.7715,41.8323,229677.0
2017-06-16 15:55:00,48.21,48.23,48.17,48.21,531976.0,41.8323,41.8496,41.7976,41.8323,531976.0
2017-06-19 09:30:00,48.34,48.34,48.15,48.25,130215.0,41.9451,41.9451,41.7802,41.867,130215.0
2017-06-19 09:35:00,48.26,48.37,48.24,48.35,38677.0,41.8757,41.9711,41.8583,41.9538,38677.0
2017-06-19 09:40:00,48.36,48.4,48.35,48.37,39840.0,41.9624,41.9971,41.9538,41.9711,39840.0
2017-06-19 09:45:00,48.37,48.4,48.33,48.4,77622.0,41.9711,41.9971,41.9364,41.9971,77622.0
2017-06-19 09:50:00,48.39,48.39,48.32,48.37,43283.0,41.9885,41.9885,41.9277,41.9711,43283.0
2017-06-19 09:55:00,48.37,48.42,48.36,48.42,180281.0,41.9711,42.0145,41.9624,42.0145,180281.0
2017-06-19 10:00:00,48.41,48.48,48.41,48.47,111091.0,42.0058,42.0666,42.0058,42.0579,111091.0
2017-06-19 10:05:00,48.47,48.48,48.39,48.43,110233.0,42.0579,42.0666,41.9885,42.0232,110233.0
2017-06-19 10:10:00,48.42,48.48,48.4,48.47,70541.0,42.0145,42.0666,41.9971,42.0579,70541.0
2017-06-19 10:15:00,48.47,48.47,48.43,48.45,52929.0,42.0579,42.0579,42.0232,42.0405,52929.0
2017-06-19 10:20:00,48.46,48.49,48.45,48.46,58681.0,42.0492,42.0752,42.0405,42.0492,58681.0
2017-06-19 10:25:00,48.46,48.51,48.43,48.44,104241.0,42.0492,42.0926,42.0232,42.0319,104241.0
2017-06-19 10:30:00,48.44,48.51,48.43,48.45,77695.0,42.0319,42.0926,42.0232,42.0405,77695.0
2017-06-19 10:35:00,48.45,48.48,48.44,48.48,40601.0,42.0405,42.0666,42.0319,42.0666,40601.0
2017-06-19 10:40:00,48.48,48.53,48.46,48.53,107057.0,42.0666,42.1099,42.0492,42.1099,107057.0
2017-06-19 10:45:00,48.53,48.57,48.52,48.57,48332.0,42.1099,42.1447,42.1013,42.1447,48332.0
2017-06-19 10:50:00,48.56,48.57,48.49,48.51,54412.0,42.136,42.1447,42.0752,42.0926,54412.0
2017-06-19 10:55:00,48.52,48.52,48.48,48.48,73425.0,42.1013,42.1013,42.0666,42.0666,73425.0
2017-06-19 11:00:00,48.49,48.57,48.47,48.57,194537.0,42.0752,42.1447,42.0579,42.1447,194537.0
2017-06-19 11:05:00,48.57,48.64,48.55,48.63,249165.0,42.1447,42.2054,42.1273,42.1967,249165.0
2017-06-19 11:10:00,48.62,48.67,48.59,48.63,117945.0,42.188,42.2314,42.162,42.1967,117945.0
2017-06-19 11:15:00,48.63,48.8,48.62,48.79,97823.0,42.1967,42.3442,42.188,42.3356,97823.0
2017-06-19 11:20:00,48.79,48.84,48.75,48.81,135235.0,42.3356,42.3789,42.3008,42.3529,135235.0
2017-06-19 11:25:00,48.81,48.86,48.78,48.8,86293.0,42.3529,42.3963,42.3269,42.3442,86293.0
2017-06-19 11:30:00,48.8,48.88,48.79,48.87,80424.0,42.3442,42.4136,42.3356,42.405,80424.0
2017-06-19 11:35:00,48.86,48.92,48.86,48.89,98152.0,42.3963,42.4484,42.3963,42.4223,98152.0
2017-06-19 11:40:00,48.9,48.92,48.87,48.9,60610.0,42.431,42.4484,42.405,42.431,60610.0
2017-06-19 11:45:00,48.91,48.95,48.9,48.95,58310.0,42.4397,42.4744,42.431,42.4744,58310.0
2017-06-19 11:50:00,48.94,48.98,48.93,48.97,57108.0,42.4657,42.5004,42.457,42.4917,57108.0
2017-06-19 11:55:00,48.97,49.04,48.95,49.02,175306.0,42.4917,42.5525,42.4744,42.5351,175306.0
2017-06-19 12:00:00,49.01,49.02,48.97,49.01,57865.0,42.5265,42.5351,42.4917,42.5265,57865.0
2017-06-19 12:05:00,49.02,49.02,48.99,49.01,39018.0,42.5351,42.5351,42.5091,42.5265,39018.0
2017-06-19 12:10:00,49.01,49.08,49.0,49.07,76283.0,42.5265,42.5872,42.5178,42.5785,76283.0
2017-06-19 12:15:00,49.06,49.1,49.04,49.1,46193.0,42.5698,42.6045,42.5525,42.6045,46193.0
2017-06-19 12:20:00,49.09,49.1,49.07,49.09,42125.0,42.5959,42.6045,42.5785,42.5959,42125.0
2017-06-19 12:25:00,49.09,49.1,49.03,49.04,36583.0,42.5959,42.6045,42.5438,42.5525,36583.0
2017-06-19 12:30:00,49.04,49.04,49.0,49.01,43950.0,42.5525,42.5525,42.5178,42.5265,43950.0
2017-06-19 12:35:00,49.01,49.04,48.99,49.01,43858.0,42.5265,42.5525,42.5091,42.5265,43858.0
2017-06-19 12:40:00,49.0,49.04,49.0,49.01,36601.0,42.5178,42.5525,42.5178,42.5265,36601.0
2017-06-19 12:45:00,49.02,49.06,49.01,49.04,29703.0,42.5351,42.5698,42.5265,42.5525,29703.0
2017-06-19 12:50:00,49.04,49.09,49.04,49.09,33611.0,42.5525,42.5959,42.5525,42.5959,33611.0
2017-06-19 12:55:00,49.09,49.15,49.09,49.1,219291.0,42.5959,42.6479,42.5959,42.6045,219291.0
2017-06-19 13:00:00,49.11,49.15,49.1,49.15,28095.0,42.6132,42.6479,42.6045,42.6479,28095.0
2017-06-19 13:05:00,49.14,49.15,49.11,49.13,48812.0,42.6393,42.6479,42.6132,42.6306,48812.0
2017-06-19 13:10:00,49.13,49.17,49.12,49.17,39534.0,42.6306,42.6653,42.6219,42.6653,39534.0
2017-06-19 13:15:00,49.17,49.17,49.08,49.09,124114.0,42.6653,42.6653,42.5872,42.5959,124114.0
2017-06-19 13:20:00,49.09,49.13,49.06,49.08,163627.0,42.5959,42.6306,42.5698,42.5872,163627.0
2017-06-19 13:25:00,49.07,49.07,49.04,49.04,33378.0,42.5785,42.5785,42.5525,42.5525,33378.0
2017-06-19 13:30:00,49.05,49.06,49.02,49.03,44030.0,42.5612,42.5698,42.5351,42.5438,44030.0
2017-06-19 13:35:00,49.03,49.03,48.91,48.94,70885.0,42.5438,42.5438,42.4397,42.4657,70885.0
2017-06-19 13:40:00,48.93,48.94,48.85,48.86,30045.0,42.457,42.4657,42.3876,42.3963,30045.0
2017-06-19 13:45:00,48.86,48.87,48.79,48.83,52042.0,42.3963,42.405,42.3356,42.3703,52042.0
2017-06-19 13:50:00,48.83,48.83,48.8,48.81,32809.0,42.3703,42.3703,42.3442,42.3529,32809.0
2017-06-19 13:55:00,48.81,48.9,48.81,48.86,64214.0,42.3529,42.431,42.3529,42.3963,64214.0
2017-06-19 14:00:00,48.86,48.89,48.86,48.88,16797.0,42.3963,42.4223,42.3963,42.4136,16797.0
2017-06-19 14:05:00,48.89,48.91,48.87,48.88,41380.0,42.4223,42.4397,42.405,42.4136,41380.0
2017-06-19 14:10:00,48.89,48.9,48.86,48.87,56895.0,42.4223,42.431,42.3963,42.405,56895.0
2017-06-19 14:15:00,48.88,48.93,48.87,48.93,44110.0,42.4136,42.457,42.405,42.457,44110.0
2017-06-19 14:20:00,48.94,48.96,48.92,48.92,54188.0,42.4657,42.4831,42.4484,42.4484,54188.0
2017-06-19 14:25:00,48.92,48.94,48.89,48.9,96161.0,42.4484,42.4657,42.4223,42.431,96161.0
2017-06-19 14:30:00,48.89,48.91,48.87,48.91,52173.0,42.4223,42.4397,42.405,42.4397,52173.0
2017-06-19 14:35:00,48.91,48.94,48.89,48.94,43003.0,42.4397,42.4657,42.4223,42.4657,43003.0
2017-06-19 14:40:00,48.94,48.95,48.93,48.94,23664.0,42.4657,42.4744,42.457,42.4657,23664.0
2017-06-19 14:45:00,48.94,48.95,48.92,48.92,46227.0,42.4657,42.4744,42.4484,42.4484,46227.0
2017-06-19 14:50:00,48.92,48.95,48.89,48.9,68153.0,42.4484,42.4744,42.4223,42.431,68153.0
2017-06-19 14:55:00,48.89,48.9,48.84,48.88,44355.0,42.4223,42.431,42.3789,42.4136,44355.0
2017-06-19 15:00:00,48.87,48.9,48.86,48.87,32669.0,42.405,42.431,42.3963,42.405,32669.0
2017-06-19 15:05:00,48.87,48.9,48.87,48.88,41100.0,42.405,42.431,42.405,42.4136,41100.0
2017-06-19 15:10:00,48.88,48.92,48.87,48.91,37825.0,42.4136,42.4484,42.405,42.4397,37825.0
2017-06-19 15:15:00,48.92,48.94,48.88,48.89,77456.0,42.4484,42.4657,42.4136,42.4223,77456.0
2017-06-19 15:20:00,48.9,48.92,48.88,48.9,50089.0,42.431,42.4484,42.4136,42.431,50089.0
2017-06-19 15:25:00,48.9,48.91,48.85,48.86,53163.0,42.431,42.4397,42.3876,42.3963,53163.0
2017-06-19 15:30:00,48.86,48.9,48.84,48.89,55924.0,42.3963,42.431,42.3789,42.4223,55924.0
2017-06-19 15:35:00,48.89,48.95,48.89,48.93,67976.0,42.4223,42.4744,42.4223,42.457,67976.0
2017-06-19 15:40:00,48.92,48.94,48.88,48.94,85356.0,42.4484,42.4657,42.4136,42.4657,85356.0
2017-06-19 15:45:00,48.94,48.94,48.89,48.9,77854.0,42.4657,42.4657,42.4223,42.431,77854.0
2017-06-19 15:50:00,48.9,48.91,48.86,48.86,119561.0,42.431,42.4397,42.3963,42.3963,119561.0
2017-06-19 15:55:00,48.86,48.88,48.81,48.87,342197.0,42.3963,42.4136,42.3529,42.405,342197.0
2017-06-20 09:30:00,48.96,48.96,48.78,48.93,216588.0,42.4831,42.4831,42.3269,42.457,216588.0
2017-06-20 09:35:00,48.93,49.16,48.92,49.15,155117.0,42.457,42.6566,42.4484,42.6479,155117.0
2017-06-20 09:40:00,49.14,49.17,49.09,49.15,87422.0,42.6393,42.6653,42.5959,42.6479,87422.0
2017-06-20 09:45:00,49.15,49.17,49.11,49.12,65139.0,42.6479,42.6653,42.6132,42.6219,65139.0
2017-06-20 09:50:00,49.12,49.21,49.07,49.15,48390.0,42.6219,42.7,42.5785,42.6479,48390.0
2017-06-20 09:55:00,49.15,49.17,49.1,49.16,50452.0,42.6479,42.6653,42.6045,42.6566,50452.0
2017-06-20 10:00:00,49.16,49.21,49.09,49.16,178250.0,42.6566,42.7,42.5959,42.6566,178250.0
2017-06-20 10:05:00,49.16,49.22,49.15,49.15,41492.0,42.6566,42.7087,42.6479,42.6479,41492.0
2017-06-20 10:10:00,49.15,49.21,49.15,49.16,34335.0,42.6479,42.7,42.6479,42.6566,34335.0
2017-06-20 10:15:00,49.16,49.22,49.14,49.21,257254.0,42.6566,42.7087,42.6393,42.7,257254.0
2017-06-20 10:20:00,49.22,49.29,49.22,49.27,92329.0,42.7087,42.7694,42.7087,42.7521,92329.0
2017-06-20 10:25:00,49.27,49.28,49.23,49.26,84669.0,42.7521,42.7607,42.7173,42.7434,84669.0
2017-06-20 10:30:00,49.25,49.27,49.2,49.21,89195.0,42.7347,42.7521,42.6913,42.7,89195.0
2017-06-20 10:35:00,49.22,49.22,49.18,49.22,28561.0,42.7087,42.7087,42.674,42.7087,28561.0
2017-06-20 10:40:00,49.22,49.29,49.22,49.29,35491.0,42.7087,42.7694,42.7087,42.7694,35491.0
2017-06-20 10:45:00,49.29,49.3,49.24,49.25,58779.0,42.7694,42.7781,42.726,42.7347,58779.0
2017-06-20 10:50:00,49.24,49.26,49.2,49.2,31782.0,42.726,42.7434,42.6913,42.6913,31782.0
2017-06-20 10:55:00,49.21,49.22,49.19,49.21,30753.0,42.7,42.7087,42.6826,42.7,30753.0
2017-06-20 11:00:00,49.2,49.27,49.2,49.25,173769.0,42.6913,42.7521,42.6913,42.7347,173769.0
2017-06-20 11:05:00,49.25,49.26,49.24,49.24,83018.0,42.7347,42.7434,42.726,42.726,83018.0
2017-06-20 11:10:00,49.24,49.24,49.18,49.21,96810.0,42.726,42.726,42.674,42.7,96810.0
2017-06-20 11:15:00,49.21,49.25,49.19,49.25,127898.0,42.7,42.7347,42.6826,42.7347,127898.0
2017-06-20 11:20:00,49.25,49.27,49.24,49.26,54287.0,42.7347,42.7521,42.726,42.7434,54287.0
2017-06-20 11:25:00,49.26,49.26,49.18,49.26,98289.0,42.7434,42.7434,42.674,42.7434,98289.0
2017-06-20 11:30:00,49.26,49.27,49.2,49.21,70789.0,42.7434,42.7521,42.6913,42.7,70789.0
2017-06-20 11:35:00,49.21,49.24,49.18,49.19,95222.0,42.7,42.726,42.674,42.6826,95222.0
2017-06-20 11:40:00,49.2,49.21,49.15,49.2,35514.0,42.6913,42.7,42.6479,42.6913,35514.0
2017-06-20 11:45:00,49.19,49.21,49.17,49.17,34786.0,42.6826,42.7,42.6653,42.6653,34786.0
2017-06-20 11:50:00,49.17,49.17,49.15,49.15,47773.0,42.6653,42.6653,42.6479,42.6479,47773.0
2017-06-20 11:55:00,49.15,49.16,49.12,49.12,57950.0,42.6479,42.6566,42.6219,42.6219,57950.0
2017-06-20 12:00:00,49.12,49.13,49.08,49.08,29883.0,42.6219,42.6306,42.5872,42.5872,29883.0
2017-06-20 12:05:00,49.08,49.11,49.07,49.11,43652.0,42.5872,42.6132,42.5785,42.6132,43652.0
2017-06-20 12:10:00,49.1,49.11,49.07,49.07,34778.0,42.6045,42.6132,42.5785,42.5785,34778.0
2017-06-20 12:15:00,49.08,49.09,49.06,49.07,165528.0,42.5872,42.5959,42.5698,42.5785,165528.0
2017-06-20 12:20:00,49.08,49.08,49.0,49.05,44972.0,42.5872,42.5872,42.5178,42.5612,44972.0
2017-06-20 12:25:00,49.05,49.06,49.02,49.03,41638.0,42.5612,42.5698,42.5351,42.5438,41638.0
2017-06-20 12:30:00,49.04,49.06,49.03,49.05,49258.0,42.5525,42.5698,42.5438,42.5612,49258.0
2017-06-20 12:35:00,49.05,49.07,49.03,49.04,53055.0,42.5612,42.5785,42.5438,42.5525,53055.0
2017-06-20 12:40:00,49.04,49.07,49.03,49.07,36588.0,42.5525,42.5785,42.5438,42.5785,36588.0
2017-06-20 12:45:00,49.06,49.07,49.02,49.05,45361.0,42.5698,42.5785,42.5351,42.5612,45361.0
2017-06-20 12:50:00,49.04,49.05,49.03,49.05,38855.0,42.5525,42.5612,42.5438,42.5612,38855.0
2017-06-20 12:55:00,49.05,49.13,49.03,49.13,83181.0,42.5612,42.6306,42.5438,42.6306,83181.0
2017-06-20 13:00:00,49.12,49.13,49.09,49.11,31161.0,42.6219,42.6306,42.5959,42.6132,31161.0
2017-06-20 13:05:00,49.09,49.09,49.05,49.09,92987.0,42.5959,42.5959,42.5612,42.5959,92987.0
2017-06-20 13:10:00,49.1,49.13,49.08,49.12,40489.0,42.6045,42.6306,42.5872,42.6219,40489.0
2017-06-20 13:15:00,49.12,49.13,49.1,49.1,32994.0,42.6219,42.6306,42.6045,42.6045,32994.0
2017-06-20 13:20:00,49.1,49.13,49.08,49.09,39270.0,42.6045,42.6306,42.5872,42.5959,39270.0
2017-06-20 13:25:00,49.09,49.1,49.06,49.07,42199.0,42.5959,42.6045,42.5698,42.5785,42199.0
2017-06-20 13:30:00,49.07,49.08,49.06,49.07,78972.0,42.5785,42.5872,42.5698,42.5785,78972.0
2017-06-20 13:35:00,49.07,49.07,48.99,48.99,31128.0,42.5785,42.5785,42.5091,42.5091,31128.0
2017-06-20 13:40:00,49.0,49.03,48.99,49.01,39439.0,42.5178,42.5438,42.5091,42.5265,39439.0
2017-06-20 13:45:00,49.0,49.01,48.97,48.97,24712.0,42.5178,42.5265,42.4917,42.4917,24712.0
2017-06-20 13:50:00,48.97,48.99,48.96,48.98,61388.0,42.4917,42.5091,42.4831,42.5004,61388.0
2017-06-20 13:55:00,48.98,49.0,48.98,49.0,44593.0,42.5004,42.5178,42.5004,42.5178,44593.0
2017-06-20 14:00:00,49.0,49.03,48.98,49.0,109038.0,42.5178,42.5438,42.5004,42.5178,109038.0
2017-06-20 14:05:00,48.99,49.0,48.96,48.97,49358.0,42.5091,42.5178,42.4831,42.4917,49358.0
2017-06-20 14:10:00,48.96,48.97,48.91,48.95,57163.0,42.4831,42.4917,42.4397,42.4744,57163.0
2017-06-20 14:15:00,48.95,48.95,48.9,48.91,31296.0,42.4744,42.4744,42.431,42.4397,31296.0
2017-06-20 14:20:00,48.9,48.93,48.88,48.93,43102.0,42.431,42.457,42.4136,42.457,43102.0
2017-06-20 14:25:00,48.93,48.93,48.85,48.86,31636.0,42.457,42.457,42.3876,42.3963,31636.0
2017-06-20 14:30:00,48.86,48.87,48.84,48.86,304949.0,42.3963,42.405,42.3789,42.3963,304949.0
2017-06-20 14:35:00,48.86,48.9,48.86,48.9,106441.0,42.3963,42.431,42.3963,42.431,106441.0
2017-06-20 14:40:00,48.89,48.95,48.88,48.88,83232.0,42.4223,42.4744,42.4136,42.4136,83232.0
2017-06-20 14:45:00,48.88,48.92,48.83,48.85,81904.0,42.4136,42.4484,42.3703,42.3876,81904.0
2017-06-20 14:50:00,48.86,48.88,48.84,48.88,69531.0,42.3963,42.4136,42.3789,42.4136,69531.0
2017-06-20 14:55:00,48.88,48.89,48.84,48.84,63495.0,42.4136,42.4223,42.3789,42.3789,63495.0
2017-06-20 15:00:00,48.85,48.89,48.85,48.89,53896.0,42.3876,42.4223,42.3876,42.4223,53896.0
2017-06-20 15:05:00,48.89,48.91,48.86,48.87,56502.0,42.4223,42.4397,42.3963,42.405,56502.0
2017-06-20 15:10:00,48.87,48.89,48.85,48.89,40217.0,42.405,42.4223,42.3876,42.4223,40217.0
2017-06-20 15:15:00,48.89,48.97,48.88,48.93,118664.0,42.4223,42.4917,42.4136,42.457,118664.0
2017-06-20 15:20:00,48.93,48.95,48.91,48.91,615598.0,42.457,42.4744,42.4397,42.4397,615598.0
2017-06-20 15:25:00,48.91,48.95,48.9,48.94,82980.0,42.4397,42.4744,42.431,42.4657,82980.0
2017-06-20 15:30:00,48.95,48.99,48.93,48.94,225450.0,42.4744,42.5091,42.457,42.4657,225450.0
2017-06-20 15:35:00,48.95,48.96,48.92,48.93,296602.0,42.4744,42.4831,42.4484,42.457,296602.0
2017-06-20 15:40:00,48.93,48.93,48.85,48.87,92358.0,42.457,42.457,42.3876,42.405,92358.0
2017-06-20 15:45:00,48.86,48.87,48.81,48.81,173296.0,42.3963,42.405,42.3529,42.3529,173296.0
2017-06-20 15:50:00,48.82,48.83,48.75,48.76,280871.0,42.3616,42.3703,42.3008,42.3095,280871.0
2017-06-20 15:55:00,48.76,48.79,48.75,48.78,494435.0,42.3095,42.3356,42.3008,42.3269,494435.0
2017-06-21 09:30:00,48.79,48.88,48.7,48.79,175073.0,42.3356,42.4136,42.2575,42.3356,175073.0
2017-06-21 09:35:00,48.8,48.93,48.78,48.87,175311.0,42.3442,42.457,42.3269,42.405,175311.0
2017-06-21 09:40:00,48.87,48.91,48.81,48.82,76918.0,42.405,42.4397,42.3529,42.3616,76918.0
2017-06-21 09:45:00,48.82,48.85,48.81,48.85,72319.0,42.3616,42.3876,42.3529,42.3876,72319.0
2017-06-21 09:50:00,48.85,48.92,48.81,48.82,73486.0,42.3876,42.4484,42.3529,42.3616,73486.0
2017-06-21 09:55:00,48.83,48.91,48.81,48.82,88103.0,42.3703,42.4397,42.3529,42.3616,88103.0
2017-06-21 10:00:00,48.83,48.9,48.81,48.86,91686.0,42.3703,42.431,42.3529,42.3963,91686.0
2017-06-21 10:05:00,48.86,48.91,48.86,48.89,111801.0,42.3963,42.4397,42.3963,42.4223,111801.0
2017-06-21 10:10:00,48.9,48.9,48.81,48.81,93238.0,42.431,42.431,42.3529,42.3529,93238.0
2017-06-21 10:15:00,48.81,48.81,48.69,48.7,225237.0,42.3529,42.3529,42.2488,42.2575,225237.0
2017-06-21 10:20:00,48.71,48.71,48.55,48.61,211174.0,42.2661,42.2661,42.1273,42.1794,211174.0
2017-06-21 10:25:00,48.61,48.67,48.6,48.63,70995.0,42.1794,42.2314,42.1707,42.1967,70995.0
2017-06-21 10:30:00,48.62,48.68,48.6,48.62,80629.0,42.188,42.2401,42.1707,42.188,80629.0
2017-06-21 10:35:00,48.61,48.71,48.55,48.55,79211.0,42.1794,42.2661,42.1273,42.1273,79211.0
2017-06-21 10:40:00,48.56,48.64,48.44,48.44,140032.0,42.136,42.2054,42.0319,42.0319,140032.0
2017-06-21 10:45:00,48.44,48.51,48.4,48.5,149348.0,42.0319,42.0926,41.9971,42.0839,149348.0
2017-06-21 10:50:00,48.5,48.53,48.47,48.47,215640.0,42.0839,42.1099,42.0579,42.0579,215640.0
2017-06-21 10:55:00,48.48,48.56,48.45,48.53,135389.0,42.0666,42.136,42.0405,42.1099,135389.0
2017-06-21 11:00:00,48.52,48.52,48.45,48.46,69077.0,42.1013,42.1013,42.0405,42.0492,69077.0
2017-06-21 11:05:00,48.45,48.47,48.39,48.39,193983.0,42.0405,42.0579,41.9885,41.9885,193983.0
2017-06-21 11:10:00,48.39,48.4,48.32,48.34,156802.0,41.9885,41.9971,41.9277,41.9451,156802.0
2017-06-21 11:15:00,48.34,48.38,48.3,48.37,47721.0,41.9451,41.9798,41.9104,41.9711,47721.0
2017-06-21 11:20:00,48.37,48.39,48.29,48.34,237542.0,41.9711,41.9885,41.9017,41.9451,237542.0
2017-06-21 11:25:00,48.34,48.4,48.32,48.4,56170.0,41.9451,41.9971,41.9277,41.9971,56170.0
2017-06-21 11:30:00,48.39,48.43,48.32,48.34,183772.0,41.9885,42.0232,41.9277,41.9451,183772.0
2017-06-21 11:35:00,48.34,48.45,48.32,48.45,115038.0,41.9451,42.0405,41.9277,42.0405,115038.0
2017-06-21 11:40:00,48.45,48.54,48.43,48.5,181575.0,42.0405,42.1186,42.0232,42.0839,181575.0
2017-06-21 11:45:00,48.5,48.55,48.49,48.55,47802.0,42.0839,42.1273,42.0752,42.1273,47802.0
2017-06-21 11:50:00,48.55,48.55,48.49,48.5,45964.0,42.1273,42.1273,42.0752,42.0839,45964.0
2017-06-21 11:55:00,48.5,48.55,48.48,48.53,65169.0,42.0839,42.1273,42.0666,42.1099,65169.0
2017-06-21 12:00:00,48.53,48.57,48.49,48.55,86035.0,42.1099,42.1447,42.0752,42.1273,86035.0
2017-06-21 12:05:00,48.54,48.6,48.54,48.6,65571.0,42.1186,42.1707,42.1186,42.1707,65571.0
2017-06-21 12:10:00,48.59,48.64,48.59,48.61,57096.0,42.162,42.2054,42.162,42.1794,57096.0
2017-06-21 12:15:00,48.6,48.64,48.59,48.61,57126.0,42.1707,42.2054,42.162,42.1794,57126.0
2017-06-21 12:20:00,48.6,48.63,48.6,48.63,21900.0,42.1707,42.1967,42.1707,42.1967,21900.0
2017-06-21 12:25:00,48.63,48.69,48.62,48.68,81737.0,42.1967,42.2488,42.188,42.2401,81737.0
2017-06-21 12:30:00,48.69,48.76,48.68,48.75,72560.0,42.2488,42.3095,42.2401,42.3008,72560.0
2017-06-21 12:35:00,48.74,48.75,48.68,48.69,45849.0,42.2922,42.3008,42.2401,42.2488,45849.0
2017-06-21 12:40:00,48.69,48.7,48.66,48.68,49505.0,42.2488,42.2575,42.2228,42.2401,49505.0
2017-06-21 12:45:00,48.68,48.71,48.65,48.66,37125.0,42.2401,42.2661,42.2141,42.2228,37125.0
2017-06-21 12:50:00,48.66,48.68,48.62,48.66,32292.0,42.2228,42.2401,42.188,42.2228,32292.0
2017-06-21 12:55:00,48.66,48.66,48.57,48.58,32559.0,42.2228,42.2228,42.1447,42.1533,32559.0
2017-06-21 13:00:00,48.59,48.61,48.56,48.58,23617.0,42.162,42.1794,42.136,42.1533,23617.0
2017-06-21 13:05:00,48.58,48.59,48.54,48.59,28056.0,42.1533,42.162,42.1186,42.162,28056.0
2017-06-21 13:10:00,48.58,48.58,48.55,48.56,23136.0,42.1533,42.1533,42.1273,42.136,23136.0
2017-06-21 13:15:00,48.57,48.6,48.56,48.59,22560.0,42.1447,42.1707,42.136,42.162,22560.0
2017-06-21 13:20:00,48.59,48.61,48.57,48.59,25258.0,42.162,42.1794,42.1447,42.162,25258.0
2017-06-21 13:25:00,48.59,48.59,48.53,48.54,23469.0,42.162,42.162,42.1099,42.1186,23469.0
2017-06-21 13:30:00,48.54,48.58,48.53,48.58,20237.0,42.1186,42.1533,42.1099,42.1533,20237.0
2017-06-21 13:35:00,48.57,48.58,48.52,48.53,28140.0,42.1447,42.1533,42.1013,42.1099,28140.0
2017-06-21 13:40:00,48.53,48.55,48.51,48.52,22842.0,42.1099,42.1273,42.0926,42.1013,22842.0
2017-06-21 13:45:00,48.52,48.53,48.5,48.52,27121.0,42.1013,42.1099,42.0839,42.1013,27121.0
2017-06-21 13:50:00,48.51,48.52,48.46,48.48,89446.0,42.0926,42.1013,42.0492,42.0666,89446.0
2017-06-21 13:55:00,48.48,48.49,48.45,48.46,73385.0,42.0666,42.0752,42.0405,42.0492,73385.0
2017-06-21 14:00:00,48.45,48.47,48.44,48.44,148598.0,42.0405,42.0579,42.0319,42.0319,148598.0
2017-06-21 14:05:00,48.44,48.49,48.41,48.48,76650.0,42.0319,42.0752,42.0058,42.0666,76650.0
2017-06-21 14:10:00,48.48,48.49,48.44,48.48,75107.0,42.0666,42.0752,42.0319,42.0666,75107.0
2017-06-21 14:15:00,48.48,48.49,48.47,48.47,61707.0,42.0666,42.0752,42.0579,42.0579,61707.0
2017-06-21 14:20:00,48.47,48.49,48.45,48.47,50725.0,42.0579,42.0752,42.0405,42.0579,50725.0
2017-06-21 14:25:00,48.47,48.54,48.46,48.5,83456.0,42.0579,42.1186,42.0492,42.0839,83456.0
2017-06-21 14:30:00,48.5,48.52,48.49,48.51,41201.0,42.0839,42.1013,42.0752,42.0926,41201.0
2017-06-21 14:35:00,48.52,48.57,48.51,48.57,41437.0,42.1013,42.1447,42.0926,42.1447,41437.0
2017-06-21 14:40:00,48.57,48.58,48.51,48.51,30300.0,42.1447,42.1533,42.0926,42.0926,30300.0
2017-06-21 14:45:00,48.52,48.56,48.51,48.55,38862.0,42.1013,42.136,42.0926,42.1273,38862.0
2017-06-21 14:50:00,48.54,48.58,48.53,48.57,45399.0,42.1186,42.1533,42.1099,42.1447,45399.0
2017-06-21 14:55:00,48.57,48.58,48.54,48.56,36608.0,42.1447,42.1533,42.1186,42.136,36608.0
2017-06-21 15:00:00,48.57,48.59,48.49,48.5,164874.0,42.1447,42.162,42.0752,42.0839,164874.0
2017-06-21 15:05:00,48.51,48.53,48.48,48.5,52013.0,42.0926,42.1099,42.0666,42.0839,52013.0
2017-06-21 15:10:00,48.5,48.51,48.49,48.5,47742.0,42.0839,42.0926,42.0752,42.0839,47742.0
2017-06-21 15:15:00,48.49,48.5,48.47,48.5,43616.0,42.0752,42.0839,42.0579,42.0839,43616.0
2017-06-21 15:20:00,48.5,48.5,48.44,48.47,58207.0,42.0839,42.0839,42.0319,42.0579,58207.0
2017-06-21 15:25:00,48.47,48.47,48.45,48.47,46242.0,42.0579,42.0579,42.0405,42.0579,46242.0
2017-06-21 15:30:00,48.47,48.47,48.42,48.42,65877.0,42.0579,42.0579,42.0145,42.0145,65877.0
2017-06-21 15:35:00,48.43,48.45,48.42,48.43,77490.0,42.0232,42.0405,42.0145,42.0232,77490.0
2017-06-21 15:40:00,48.43,48.52,48.42,48.52,208327.0,42.0232,42.1013,42.0145,42.1013,208327.0
2017-06-21 15:45:00,48.53,48.57,48.52,48.57,123627.0,42.1099,42.1447,42.1013,42.1447,123627.0
2017-06-21 15:50:00,48.57,48.59,48.55,48.58,134435.0,42.1447,42.162,42.1273,42.1533,134435.0
2017-06-21 15:55:00,48.58,48.6,48.56,48.59,336205.0,42.1533,42.1707,42.136,42.162,336205.0
2017-06-22 09:30:00,48.58,48.77,48.51,48.77,150666.0,42.1533,42.3182,42.0926,42.3182,150666.0
2017-06-22 09:35:00,48.77,48.81,48.71,48.73,88882.0,42.3182,42.3529,42.2661,42.2835,88882.0
2017-06-22 09:40:00,48.74,48.82,48.7,48.8,49708.0,42.2922,42.3616,42.2575,42.3442,49708.0
2017-06-22 09:45:00,48.81,48.89,48.77,48.81,77003.0,42.3529,42.4223,42.3182,42.3529,77003.0
2017-06-22 09:50:00,48.81,48.96,48.79,48.93,63910.0,42.3529,42.4831,42.3356,42.457,63910.0
2017-06-22 09:55:00,48.93,49.03,48.92,49.0,148941.0,42.457,42.5438,42.4484,42.5178,148941.0
2017-06-22 10:00:00,49.0,49.17,48.98,49.16,144215.0,42.5178,42.6653,42.5004,42.6566,144215.0
2017-06-22 10:05:00,49.15,49.22,49.14,49.21,180251.0,42.6479,42.7087,42.6393,42.7,180251.0
2017-06-22 10:10:00,49.21,49.27,49.19,49.26,111245.0,42.7,42.7521,42.6826,42.7434,111245.0
2017-06-22 10:15:00,49.25,49.28,49.17,49.21,111496.0,42.7347,42.7607,42.6653,42.7,111496.0
2017-06-22 10:20:00,49.21,49.22,49.12,49.2,61195.0,42.7,42.7087,42.6219,42.6913,61195.0
2017-06-22 10:25:00,49.19,49.2,49.14,49.19,50644.0,42.6826,42.6913,42.6393,42.6826,50644.0
2017-06-22 10:30:00,49.19,49.25,49.16,49.23,78221.0,42.6826,42.7347,42.6566,42.7173,78221.0
2017-06-22 10:35:00,49.22,49.26,49.22,49.25,94954.0,42.7087,42.7434,42.7087,42.7347,94954.0
2017-06-22 10:40:00,49.24,49.26,49.22,49.23,99323.0,42.726,42.7434,42.7087,42.7173,99323.0
2017-06-22 10:45:00,49.23,49.25,49.18,49.25,124892.0,42.7173,42.7347,42.674,42.7347,124892.0
2017-06-22 10:50:00,49.25,49.26,49.22,49.23,72291.0,42.7347,42.7434,42.7087,42.7173,72291.0
2017-06-22 10:55:00,49.23,49.32,49.22,49.32,96980.0,42.7173,42.7954,42.7087,42.7954,96980.0
2017-06-22 11:00:00,49.32,49.42,49.31,49.4,69650.0,42.7954,42.8822,42.7868,42.8649,69650.0
2017-06-22 11:05:00,49.4,49.49,49.39,49.48,77972.0,42.8649,42.943,42.8562,42.9343,77972.0
2017-06-22 11:10:00,49.48,49.51,49.47,49.48,312674.0,42.9343,42.9603,42.9256,42.9343,312674.0
2017-06-22 11:15:00,49.47,49.54,49.47,49.53,70046.0,42.9256,42.9863,42.9256,42.9777,70046.0
2017-06-22 11:20:00,49.53,49.55,49.5,49.51,112379.0,42.9777,42.995,42.9516,42.9603,112379.0
2017-06-22 11:25:00,49.51,49.53,49.44,49.51,136953.0,42.9603,42.9777,42.8996,42.9603,136953.0
2017-06-22 11:30:00,49.5,49.51,49.46,49.49,73507.0,42.9516,42.9603,42.9169,42.943,73507.0
2017-06-22 11:35:00,49.49,49.52,49.46,49.47,60005.0,42.943,42.969,42.9169,42.9256,60005.0
2017-06-22 11:40:00,49.47,49.5,49.46,49.48,117793.0,42.9256,42.9516,42.9169,42.9343,117793.0
2017-06-22 11:45:00,49.47,49.48,49.45,49.48,56910.0,42.9256,42.9343,42.9082,42.9343,56910.0
2017-06-22 11:50:00,49.48,49.51,49.46,49.5,102737.0,42.9343,42.9603,42.9169,42.9516,102737.0
2017-06-22 11:55:00,49.5,49.51,49.46,49.49,111568.0,42.9516,42.9603,42.9169,42.943,111568.0
2017-06-22 12:00:00,49.48,49.54,49.48,49.54,59608.0,42.9343,42.9863,42.9343,42.9863,59608.0
2017-06-22 12:05:00,49.55,49.56,49.51,49.52,109735.0,42.995,43.0037,42.9603,42.969,109735.0
2017-06-22 12:10:00,49.52,49.55,49.49,49.52,54804.0,42.969,42.995,42.943,42.969,54804.0
2017-06-22 12:15:00,49.52,49.52,49.46,49.47,64427.0,42.969,42.969,42.9169,42.9256,64427.0
2017-06-22 12:20:00,49.47,49.5,49.46,49.48,42752.0,42.9256,42.9516,42.9169,42.9343,42752.0
2017-06-22 12:25:00,49.49,49.49,49.46,49.47,33713.0,42.943,42.943,42.9169,42.9256,33713.0
2017-06-22 12:30:00,49.46,49.49,49.45,49.47,57018.0,42.9169,42.943,42.9082,42.9256,57018.0
2017-06-22 12:35:00,49.46,49.49,49.46,49.48,30041.0,42.9169,42.943,42.9169,42.9343,30041.0
2017-06-22 12:40:00,49.48,49.53,49.47,49.53,30958.0,42.9343,42.9777,42.9256,42.9777,30958.0
2017-06-22 12:45:00,49.52,49.53,49.5,49.51,44267.0,42.969,42.9777,42.9516,42.9603,44267.0
2017-06-22 12:50:00,49.51,49.52,49.47,49.48,29275.0,42.9603,42.969,42.9256,42.9343,29275.0
2017-06-22 12:55:00,49.48,49.5,49.47,49.5,32442.0,42.9343,42.9516,42.9256,42.9516,32442.0
2017-06-22 13:00:00,49.5,49.56,49.5,49.55,39910.0,42.9516,43.0037,42.9516,42.995,39910.0
2017-06-22 13:05:00,49.55,49.58,49.54,49.57,49666.0,42.995,43.021,42.9863,43.0124,49666.0
2017-06-22 13:10:00,49.56,49.59,49.55,49.55,70229.0,43.0037,43.0297,42.995,42.995,70229.0
2017-06-22 13:15:00,49.55,49.58,49.53,49.54,32669.0,42.995,43.021,42.9777,42.9863,32669.0
2017-06-22 13:20:00,49.53,49.57,49.5,49.51,32790.0,42.9777,43.0124,42.9516,42.9603,32790.0
2017-06-22 13:25:00,49.51,49.54,49.49,49.52,32391.0,42.9603,42.9863,42.943,42.969,32391.0
2017-06-22 13:30:00,49.52,49.52,49.46,49.47,41266.0,42.969,42.969,42.9169,42.9256,41266.0
2017-06-22 13:35:00,49.47,49.47,49.41,49.41,32776.0,42.9256,42.9256,42.8735,42.8735,32776.0
2017-06-22 13:40:00,49.41,49.48,49.41,49.45,37484.0,42.8735,42.9343,42.8735,42.9082,37484.0
2017-06-22 13:45:00,49.45,49.46,49.32,49.32,113809.0,42.9082,42.9169,42.7954,42.7954,113809.0
2017-06-22 13:50:00,49.32,49.33,49.14,49.14,144461.0,42.7954,42.8041,42.6393,42.6393,144461.0
2017-06-22 13:55:00,49.15,49.15,49.07,49.09,111006.0,42.6479,42.6479,42.5785,42.5959,111006.0
2017-06-22 14:00:00,49.09,49.14,49.08,49.11,54667.0,42.5959,42.6393,42.5872,42.6132,54667.0
2017-06-22 14:05:00,49.12,49.2,49.11,49.19,65075.0,42.6219,42.6913,42.6132,42.6826,65075.0
2017-06-22 14:10:00,49.2,49.25,49.17,49.25,41700.0,42.6913,42.7347,42.6653,42.7347,41700.0
2017-06-22 14:15:00,49.25,49.25,49.21,49.23,45480.0,42.7347,42.7347,42.7,42.7173,45480.0
2017-06-22 14:20:00,49.23,49.25,49.2,49.24,34185.0,42.7173,42.7347,42.6913,42.726,34185.0
2017-06-22 14:25:00,49.24,49.28,49.22,49.22,50378.0,42.726,42.7607,42.7087,42.7087,50378.0
2017-06-22 14:30:00,49.23,49.25,49.22,49.25,33575.0,42.7173,42.7347,42.7087,42.7347,33575.0
2017-06-22 14:35:00,49.25,49.27,49.23,49.25,50263.0,42.7347,42.7521,42.7173,42.7347,50263.0
2017-06-22 14:40:00,49.25,49.26,49.23,49.26,42816.0,42.7347,42.7434,42.7173,42.7434,42816.0
2017-06-22 14:45:00,49.26,49.26,49.23,49.26,42866.0,42.7434,42.7434,42.7173,42.7434,42866.0
2017-06-22 14:50:00,49.26,49.29,49.24,49.25,47093.0,42.7434,42.7694,42.726,42.7347,47093.0
2017-06-22 14:55:00,49.25,49.25,49.19,49.23,92050.0,42.7347,42.7347,42.6826,42.7173,92050.0
2017-06-22 15:00:00,49.23,49.24,49.17,49.21,56773.0,42.7173,42.726,42.6653,42.7,56773.0
2017-06-22 15:05:00,49.21,49.26,49.2,49.23,50409.0,42.7,42.7434,42.6913,42.7173,50409.0
2017-06-22 15:10:00,49.23,49.26,49.21,49.26,46214.0,42.7173,42.7434,42.7,42.7434,46214.0
2017-06-22 15:15:00,49.25,49.29,49.24,49.27,66330.0,42.7347,42.7694,42.726,42.7521,66330.0
2017-06-22 15:20:00,49.27,49.27,49.23,49.27,50669.0,42.7521,42.7521,42.7173,42.7521,50669.0
2017-06-22 15:25:00,49.27,49.3,49.23,49.29,273725.0,42.7521,42.7781,42.7173,42.7694,273725.0
2017-06-22 15:30:00,49.29,49.37,49.27,49.37,155132.0,42.7694,42.8388,42.7521,42.8388,155132.0
2017-06-22 15:35:00,49.37,49.44,49.33,49.4,214959.0,42.8388,42.8996,42.8041,42.8649,214959.0
2017-06-22 15:40:00,49.4,49.42,49.38,49.4,165487.0,42.8649,42.8822,42.8475,42.8649,165487.0
2017-06-22 15:45:00,49.4,49.41,49.32,49.32,166086.0,42.8649,42.8735,42.7954,42.7954,166086.0
2017-06-22 15:50:00,49.32,49.33,49.29,49.32,146107.0,42.7954,42.8041,42.7694,42.7954,146107.0
2017-06-22 15:55:00,49.32,49.34,49.28,49.29,414325.0,42.7954,42.8128,42.7607,42.7694,414325.0
2017-06-23 09:30:00,49.18,49.25,49.08,49.15,91167.0,42.674,42.7347,42.5872,42.6479,91167.0
2017-06-23 09:35:00,49.15,49.15,48.99,49.02,47322.0,42.6479,42.6479,42.5091,42.5351,47322.0
2017-06-23 09:40:00,49.02,49.18,49.02,49.14,75807.0,42.5351,42.674,42.5351,42.6393,75807.0
2017-06-23 09:45:00,49.14,49.15,49.09,49.09,52294.0,42.6393,42.6479,42.5959,42.5959,52294.0
2017-06-23 09:50:00,49.09,49.16,49.07,49.1,50410.0,42.5959,42.6566,42.5785,42.6045,50410.0
2017-06-23 09:55:00,49.09,49.11,49.04,49.09,31365.0,42.5959,42.6132,42.5525,42.5959,31365.0
2017-06-23 10:00:00,49.09,49.12,49.05,49.1,30684.0,42.5959,42.6219,42.5612,42.6045,30684.0
2017-06-23 10:05:00,49.1,49.14,49.04,49.13,46346.0,42.6045,42.6393,42.5525,42.6306,46346.0
2017-06-23 10:10:00,49.13,49.18,49.12,49.14,23206.0,42.6306,42.674,42.6219,42.6393,23206.0
2017-06-23 10:15:00,49.14,49.16,49.11,49.11,31903.0,42.6393,42.6566,42.6132,42.6132,31903.0
2017-06-23 10:20:00,49.11,49.15,49.1,49.13,47432.0,42.6132,42.6479,42.6045,42.6306,47432.0
2017-06-23 10:25:00,49.13,49.16,49.12,49.15,47639.0,42.6306,42.6566,42.6219,42.6479,47639.0
2017-06-23 10:30:00,49.15,49.22,49.12,49.18,41490.0,42.6479,42.7087,42.6219,42.674,41490.0
2017-06-23 10:35:00,49.18,49.2,49.14,49.17,23756.0,42.674,42.6913,42.6393,42.6653,23756.0
2017-06-23 10:40:00,49.17,49.22,49.16,49.17,52695.0,42.6653,42.7087,42.6566,42.6653,52695.0
2017-06-23 10:45:00,49.17,49.18,49.15,49.15,19625.0,42.6653,42.674,42.6479,42.6479,19625.0
2017-06-23 10:50:00,49.16,49.2,49.15,49.2,28812.0,42.6566,42.6913,42.6479,42.6913,28812.0
2017-06-23 10:55:00,49.2,49.21,49.2,49.21,13161.0,42.6913,42.7,42.6913,42.7,13161.0
2017-06-23 11:00:00,49.21,49.24,49.2,49.22,66763.0,42.7,42.726,42.6913,42.7087,66763.0
2017-06-23 11:05:00,49.22,49.24,49.18,49.22,38875.0,42.7087,42.726,42.674,42.7087,38875.0
2017-06-23 11:10:00,49.22,49.24,49.19,49.22,24297.0,42.7087,42.726,42.6826,42.7087,24297.0
2017-06-23 11:15:00,49.21,49.22,49.18,49.2,27193.0,42.7,42.7087,42.674,42.6913,27193.0
2017-06-23 11:20:00,49.2,49.28,49.19,49.28,42814.0,42.6913,42.7607,42.6826,42.7607,42814.0
2017-06-23 11:25:00,49.27,49.27,49.19,49.19,28078.0,42.7521,42.7521,42.6826,42.6826,28078.0
2017-06-23 11:30:00,49.2,49.21,49.14,49.14,24811.0,42.6913,42.7,42.6393,42.6393,24811.0
2017-06-23 11:35:00,49.15,49.24,49.14,49.24,16684.0,42.6479,42.726,42.6393,42.726,16684.0
2017-06-23 11:40:00,49.23,49.25,49.21,49.22,32415.0,42.7173,42.7347,42.7,42.7087,32415.0
2017-06-23 11:45:00,49.22,49.22,49.14,49.18,36028.0,42.7087,42.7087,42.6393,42.674,36028.0
2017-06-23 11:50:00,49.18,49.23,49.16,49.18,32610.0,42.674,42.7173,42.6566,42.674,32610.0
2017-06-23 11:55:00,49.19,49.19,49.15,49.15,31534.0,42.6826,42.6826,42.6479,42.6479,31534.0
2017-06-23 12:00:00,49.14,49.19,49.13,49.18,29842.0,42.6393,42.6826,42.6306,42.674,29842.0
2017-06-23 12:05:00,49.19,49.21,49.18,49.18,22140.0,42.6826,42.7,42.674,42.674,22140.0
2017-06-23 12:10:00,49.19,49.19,49.13,49.15,26223.0,42.6826,42.6826,42.6306,42.6479,26223.0
2017-06-23 12:15:00,49.14,49.18,49.14,49.16,51269.0,42.6393,42.674,42.6393,42.6566,51269.0
2017-06-23 12:20:00,49.16,49.19,49.15,49.18,47756.0,42.6566,42.6826,42.6479,42.674,47756.0
2017-06-23 12:25:00,49.18,49.23,49.17,49.22,32136.0,42.674,42.7173,42.6653,42.7087,32136.0
2017-06-23 12:30:00,49.21,49.25,49.18,49.24,32469.0,42.7,42.7347,42.674,42.726,32469.0
2017-06-23 12:35:00,49.23,49.24,49.19,49.23,34935.0,42.7173,42.726,42.6826,42.7173,34935.0
2017-06-23 12:40:00,49.22,49.24,49.2,49.22,36201.0,42.7087,42.726,42.6913,42.7087,36201.0
2017-06-23 12:45:00,49.21,49.24,49.19,49.23,29134.0,42.7,42.726,42.6826,42.7173,29134.0
2017-06-23 12:50:00,49.23,49.26,49.23,49.25,14856.0,42.7173,42.7434,42.7173,42.7347,14856.0
2017-06-23 12:55:00,49.26,49.26,49.19,49.2,17684.0,42.7434,42.7434,42.6826,42.6913,17684.0
2017-06-23 13:00:00,49.2,49.23,49.18,49.19,43390.0,42.6913,42.7173,42.674,42.6826,43390.0
2017-06-23 13:05:00,49.19,49.26,49.18,49.25,25729.0,42.6826,42.7434,42.674,42.7347,25729.0
2017-06-23 13:10:00,49.26,49.27,49.22,49.22,23754.0,42.7434,42.7521,42.7087,42.7087,23754.0
2017-06-23 13:15:00,49.22,49.26,49.21,49.26,20448.0,42.7087,42.7434,42.7,42.7434,20448.0
2017-06-23 13:20:00,49.25,49.27,49.23,49.25,39349.0,42.7347,42.7521,42.7173,42.7347,39349.0
2017-06-23 13:25:00,49.25,49.27,49.22,49.23,29322.0,42.7347,42.7521,42.7087,42.7173,29322.0
2017-06-23 13:30:00,49.23,49.3,49.23,49.3,29675.0,42.7173,42.7781,42.7173,42.7781,29675.0
2017-06-23 13:35:00,49.3,49.33,49.29,49.3,37181.0,42.7781,42.8041,42.7694,42.7781,37181.0
2017-06-23 13:40:00,49.31,49.32,49.27,49.27,26744.0,42.7868,42.7954,42.7521,42.7521,26744.0
2017-06-23 13:45:00,49.27,49.33,49.27,49.33,35680.0,42.7521,42.8041,42.7521,42.8041,35680.0
2017-06-23 13:50:00,49.33,49.34,49.31,49.31,34762.0,42.8041,42.8128,42.7868,42.7868,34762.0
2017-06-23 13:55:00,49.31,49.35,49.31,49.31,24234.0,42.7868,42.8215,42.7868,42.7868,24234.0
2017-06-23 14:00:00,49.32,49.35,49.31,49.32,33733.0,42.7954,42.8215,42.7868,42.7954,33733.0
2017-06-23 14:05:00,49.33,49.34,49.27,49.29,47715.0,42.8041,42.8128,42.7521,42.7694,47715.0
2017-06-23 14:10:00,49.29,49.31,49.27,49.31,15578.0,42.7694,42.7868,42.7521,42.7868,15578.0
2017-06-23 14:15:00,49.3,49.36,49.3,49.31,56173.0,42.7781,42.8301,42.7781,42.7868,56173.0
2017-06-23 14:20:00,49.32,49.33,49.27,49.3,39700.0,42.7954,42.8041,42.7521,42.7781,39700.0
2017-06-23 14:25:00,49.29,49.32,49.27,49.3,30890.0,42.7694,42.7954,42.7521,42.7781,30890.0
2017-06-23 14:30:00,49.29,49.32,49.26,49.32,65168.0,42.7694,42.7954,42.7434,42.7954,65168.0
2017-06-23 14:35:00,49.32,49.33,49.28,49.32,58262.0,42.7954,42.8041,42.7607,42.7954,58262.0
2017-06-23 14:40:00,49.32,49.33,49.28,49.29,41739.0,42.7954,42.8041,42.7607,42.7694,41739.0
2017-06-23 14:45:00,49.29,49.33,49.29,49.3,38799.0,42.7694,42.8041,42.7694,42.7781,38799.0
2017-06-23 14:50:00,49.29,49.32,49.27,49.32,31325.0,42.7694,42.7954,42.7521,42.7954,31325.0
2017-06-23 14:55:00,49.32,49.34,49.28,49.29,83785.0,42.7954,42.8128,42.7607,42.7694,83785.0
2017-06-23 15:00:00,49.29,49.3,49.19,49.2,53783.0,42.7694,42.7781,42.6826,42.6913,53783.0
2017-06-23 15:05:00,49.2,49.21,49.19,49.21,14084.0,42.6913,42.7,42.6826,42.7,14084.0
2017-06-23 15:10:00,49.21,49.34,49.17,49.21,207529.0,42.7,42.8128,42.6653,42.7,207529.0
2017-06-23 15:15:00,49.2,49.21,49.12,49.13,101774.0,42.6913,42.7,42.6219,42.6306,101774.0
2017-06-23 15:20:00,49.14,49.17,49.1,49.11,108762.0,42.6393,42.6653,42.6045,42.6132,108762.0
2017-06-23 15:25:00,49.1,49.1,49.01,49.04,103765.0,42.6045,42.6045,42.5265,42.5525,103765.0
2017-06-23 15:30:00,49.03,49.07,48.99,49.04,218953.0,42.5438,42.5785,42.5091,42.5525,218953.0
2017-06-23 15:35:00,49.04,49.06,49.01,49.02,157537.0,42.5525,42.5698,42.5265,42.5351,157537.0
2017-06-23 15:40:00,49.02,49.12,48.99,49.11,125112.0,42.5351,42.6219,42.5091,42.6132,125112.0
2017-06-23 15:45:00,49.1,49.11,48.96,48.97,276236.0,42.6045,42.6132,42.4831,42.4917,276236.0
2017-06-23 15:50:00,48.97,49.02,48.96,48.98,273470.0,42.4917,42.5351,42.4831,42.5004,273470.0
2017-06-23 15:55:00,48.98,49.11,48.98,49.08,418574.0,42.5004,42.6132,42.5004,42.5872,418574.0
2017-06-26 09:30:00,49.23,49.28,49.19,49.24,104151.0,42.7173,42.7607,42.6826,42.726,104151.0
2017-06-26 09:35:00,49.24,49.25,49.13,49.14,26279.0,42.726,42.7347,42.6306,42.6393,26279.0
2017-06-26 09:40:00,49.15,49.25,49.14,49.25,43551.0,42.6479,42.7347,42.6393,42.7347,43551.0
2017-06-26 09:45:00,49.25,49.37,49.24,49.36,116836.0,42.7347,42.8388,42.726,42.8301,116836.0
2017-06-26 09:50:00,49.35,49.45,49.33,49.42,94723.0,42.8215,42.9082,42.8041,42.8822,94723.0
2017-06-26 09:55:00,49.43,49.43,49.34,49.35,50551.0,42.8909,42.8909,42.8128,42.8215,50551.0
2017-06-26 10:00:00,49.35,49.35,49.28,49.3,57800.0,42.8215,42.8215,42.7607,42.7781,57800.0
2017-06-26 10:05:00,49.3,49.33,49.26,49.33,37159.0,42.7781,42.8041,42.7434,42.8041,37159.0
2017-06-26 10:10:00,49.33,49.39,49.33,49.36,28902.0,42.8041,42.8562,42.8041,42.8301,28902.0
2017-06-26 10:15:00,49.37,49.39,49.32,49.33,29509.0,42.8388,42.8562,42.7954,42.8041,29509.0
2017-06-26 10:20:00,49.33,49.4,49.31,49.38,67166.0,42.8041,42.8649,42.7868,42.8475,67166.0
2017-06-26 10:25:00,49.38,49.43,49.35,49.42,192250.0,42.8475,42.8909,42.8215,42.8822,192250.0
2017-06-26 10:30:00,49.41,49.42,49.34,49.39,69943.0,42.8735,42.8822,42.8128,42.8562,69943.0
2017-06-26 10:35:00,49.38,49.38,49.21,49.21,73225.0,42.8475,42.8475,42.7,42.7,73225.0
2017-06-26 10:40:00,49.21,49.22,49.16,49.16,47173.0,42.7,42.7087,42.6566,42.6566,47173.0
2017-06-26 10:45:00,49.15,49.19,49.12,49.13,45452.0,42.6479,42.6826,42.6219,42.6306,45452.0
2017-06-26 10:50:00,49.13,49.18,49.12,49.15,27796.0,42.6306,42.674,42.6219,42.6479,27796.0
2017-06-26 10:55:00,49.15,49.19,49.09,49.18,33891.0,42.6479,42.6826,42.5959,42.674,33891.0
2017-06-26 11:00:00,49.18,49.21,49.14,49.16,71824.0,42.674,42.7,42.6393,42.6566,71824.0
2017-06-26 11:05:00,49.17,49.19,49.13,49.18,85143.0,42.6653,42.6826,42.6306,42.674,85143.0
2017-06-26 11:10:00,49.18,49.18,49.12,49.14,55925.0,42.674,42.674,42.6219,42.6393,55925.0
2017-06-26 11:15:00,49.13,49.15,49.11,49.13,46509.0,42.6306,42.6479,42.6132,42.6306,46509.0
2017-06-26 11:20:00,49.13,49.13,49.07,49.11,65169.0,42.6306,42.6306,42.5785,42.6132,65169.0
2017-06-26 11:25:00,49.11,49.13,49.05,49.06,25978.0,42.6132,42.6306,42.5612,42.5698,25978.0
2017-06-26 11:30:00,49.06,49.1,49.03,49.08,38589.0,42.5698,42.6045,42.5438,42.5872,38589.0
2017-06-26 11:35:00,49.08,49.09,49.05,49.07,27289.0,42.5872,42.5959,42.5612,42.5785,27289.0
2017-06-26 11:40:00,49.08,49.15,49.07,49.15,48328.0,42.5872,42.6479,42.5785,42.6479,48328.0
2017-06-26 11:45:00,49.15,49.15,49.12,49.14,20980.0,42.6479,42.6479,42.6219,42.6393,20980.0
2017-06-26 11:50:00,49.14,49.14,49.11,49.14,31552.0,42.6393,42.6393,42.6132,42.6393,31552.0
2017-06-26 11:55:00,49.14,49.19,49.13,49.18,41849.0,42.6393,42.6826,42.6306,42.674,41849.0
2017-06-26 12:00:00,49.18,49.24,49.17,49.23,56368.0,42.674,42.726,42.6653,42.7173,56368.0
2017-06-26 12:05:00,49.23,49.25,49.18,49.2,72735.0,42.7173,42.7347,42.674,42.6913,72735.0
2017-06-26 12:10:00,49.2,49.2,49.13,49.14,40615.0,42.6913,42.6913,42.6306,42.6393,40615.0
2017-06-26 12:15:00,49.14,49.15,49.09,49.1,56008.0,42.6393,42.6479,42.5959,42.6045,56008.0
2017-06-26 12:20:00,49.11,49.11,49.06,49.07,23545.0,42.6132,42.6132,42.5698,42.5785,23545.0
2017-06-26 12:25:00,49.07,49.08,49.05,49.05,32186.0,42.5785,42.5872,42.5612,42.5612,32186.0
2017-06-26 12:30:00,49.05,49.06,49.03,49.04,83397.0,42.5612,42.5698,42.5438,42.5525,83397.0
2017-06-26 12:35:00,49.04,49.06,49.03,49.05,133869.0,42.5525,42.5698,42.5438,42.5612,133869.0
2017-06-26 12:40:00,49.06,49.12,49.05,49.11,164867.0,42.5698,42.6219,42.5612,42.6132,164867.0
2017-06-26 12:45:00,49.11,49.12,49.07,49.09,33743.0,42.6132,42.6219,42.5785,42.5959,33743.0
2017-06-26 12:50:00,49.08,49.11,49.07,49.08,31115.0,42.5872,42.6132,42.5785,42.5872,31115.0
2017-06-26 12:55:00,49.07,49.08,49.03,49.03,29922.0,42.5785,42.5872,42.5438,42.5438,29922.0
2017-06-26 13:00:00,49.04,49.05,49.02,49.04,39406.0,42.5525,42.5612,42.5351,42.5525,39406.0
2017-06-26 13:05:00,49.04,49.05,49.02,49.05,20571.0,42.5525,42.5612,42.5351,42.5612,20571.0
2017-06-26 13:10:00,49.05,49.05,49.01,49.02,47853.0,42.5612,42.5612,42.5265,42.5351,47853.0
2017-06-26 13:15:00,49.01,49.04,48.99,49.03,32005.0,42.5265,42.5525,42.5091,42.5438,32005.0
2017-06-26 13:20:00,49.02,49.07,49.02,49.04,28817.0,42.5351,42.5785,42.5351,42.5525,28817.0
2017-06-26 13:25:00,49.04,49.07,49.02,49.07,19768.0,42.5525,42.5785,42.5351,42.5785,19768.0
2017-06-26 13:30:00,49.07,49.09,49.06,49.09,18234.0,42.5785,42.5959,42.5698,42.5959,18234.0
2017-06-26 13:35:00,49.09,49.13,49.08,49.12,23241.0,42.5959,42.6306,42.5872,42.6219,23241.0
2017-06-26 13:40:00,49.12,49.13,49.08,49.09,22012.0,42.6219,42.6306,42.5872,42.5959,22012.0
2017-06-26 13:45:00,49.08,49.11,49.08,49.1,31471.0,42.5872,42.6132,42.5872,42.6045,31471.0
2017-06-26 13:50:00,49.09,49.12,49.09,49.1,33036.0,42.5959,42.6219,42.5959,42.6045,33036.0
2017-06-26 13:55:00,49.1,49.12,49.09,49.1,49609.0,42.6045,42.6219,42.5959,42.6045,49609.0
2017-06-26 14:00:00,49.09,49.1,49.06,49.07,35503.0,42.5959,42.6045,42.5698,42.5785,35503.0
2017-06-26 14:05:00,49.07,49.07,49.05,49.05,25783.0,42.5785,42.5785,42.5612,42.5612,25783.0
2017-06-26 14:10:00,49.05,49.06,49.02,49.05,37359.0,42.5612,42.5698,42.5351,42.5612,37359.0
2017-06-26 14:15:00,49.05,49.09,49.04,49.08,39169.0,42.5612,42.5959,42.5525,42.5872,39169.0
2017-06-26 14:20:00,49.07,49.08,49.05,49.05,20241.0,42.5785,42.5872,42.5612,42.5612,20241.0
2017-06-26 14:25:00,49.06,49.1,49.05,49.07,40008.0,42.5698,42.6045,42.5612,42.5785,40008.0
2017-06-26 14:30:00,49.07,49.09,49.05,49.08,26723.0,42.5785,42.5959,42.5612,42.5872,26723.0
2017-06-26 14:35:00,49.08,49.09,49.06,49.07,19319.0,42.5872,42.5959,42.5698,42.5785,19319.0
2017-06-26 14:40:00,49.07,49.1,49.07,49.09,44481.0,42.5785,42.6045,42.5785,42.5959,44481.0
2017-06-26 14:45:00,49.09,49.1,49.06,49.09,38883.0,42.5959,42.6045,42.5698,42.5959,38883.0
2017-06-26 14:50:00,49.08,49.09,49.04,49.05,18736.0,42.5872,42.5959,42.5525,42.5612,18736.0
2017-06-26 14:55:00,49.05,49.05,49.01,49.02,40588.0,42.5612,42.5612,42.5265,42.5351,40588.0
2017-06-26 15:00:00,49.03,49.04,48.99,49.02,34855.0,42.5438,42.5525,42.5091,42.5351,34855.0
2017-06-26 15:05:00,49.03,49.05,49.02,49.04,34454.0,42.5438,42.5612,42.5351,42.5525,34454.0
2017-06-26 15:10:00,49.04,49.05,49.03,49.04,45658.0,42.5525,42.5612,42.5438,42.5525,45658.0
2017-06-26 15:15:00,49.04,49.04,49.0,49.02,35186.0,42.5525,42.5525,42.5178,42.5351,35186.0
2017-06-26 15:20:00,49.02,49.02,48.97,48.99,33462.0,42.5351,42.5351,42.4917,42.5091,33462.0
2017-06-26 15:25:00,49.0,49.03,48.99,49.02,33848.0,42.5178,42.5438,42.5091,42.5351,33848.0
2017-06-26 15:30:00,49.03,49.04,49.02,49.04,30937.0,42.5438,42.5525,42.5351,42.5525,30937.0
2017-06-26 15:35:00,49.03,49.06,49.01,49.02,55774.0,42.5438,42.5698,42.5265,42.5351,55774.0
2017-06-26 15:40:00,49.01,49.02,48.95,48.98,64303.0,42.5265,42.5351,42.4744,42.5004,64303.0
2017-06-26 15:45:00,48.98,49.0,48.95,48.95,96542.0,42.5004,42.5178,42.4744,42.4744,96542.0
2017-06-26 15:50:00,48.95,48.97,48.92,48.92,152782.0,42.4744,42.4917,42.4484,42.4484,152782.0
2017-06-26 15:55:00,48.93,48.95,48.89,48.91,277006.0,42.457,42.4744,42.4223,42.4397,277006.0
2017-06-27 09:30:00,48.95,49.06,48.77,48.78,115285.0,42.4744,42.5698,42.3182,42.3269,115285.0
2017-06-27 09:35:00,48.79,48.87,48.74,48.74,66123.0,42.3356,42.405,42.2922,42.2922,66123.0
2017-06-27 09:40:00,48.74,48.83,48.73,48.79,81675.0,42.2922,42.3703,42.2835,42.3356,81675.0
2017-06-27 09:45:00,48.8,48.99,48.78,48.99,42630.0,42.3442,42.5091,42.3269,42.5091,42630.0
2017-06-27 09:50:00,48.99,49.02,48.89,48.99,94429.0,42.5091,42.5351,42.4223,42.5091,94429.0
2017-06-27 09:55:00,49.0,49.02,48.93,48.97,27071.0,42.5178,42.5351,42.457,42.4917,27071.0
2017-06-27 10:00:00,48.97,49.07,48.97,49.02,78567.0,42.4917,42.5785,42.4917,42.5351,78567.0
2017-06-27 10:05:00,49.02,49.03,48.99,49.01,20573.0,42.5351,42.5438,42.5091,42.5265,20573.0
2017-06-27 10:10:00,49.02,49.05,48.99,49.05,54148.0,42.5351,42.5612,42.5091,42.5612,54148.0
2017-06-27 10:15:00,49.04,49.11,49.04,49.1,55581.0,42.5525,42.6132,42.5525,42.6045,55581.0
2017-06-27 10:20:00,49.11,49.13,49.07,49.08,28008.0,42.6132,42.6306,42.5785,42.5872,28008.0
2017-06-27 10:25:00,49.07,49.08,48.96,48.98,53611.0,42.5785,42.5872,42.4831,42.5004,53611.0
2017-06-27 10:30:00,48.98,49.01,48.94,48.96,50526.0,42.5004,42.5265,42.4657,42.4831,50526.0
2017-06-27 10:35:00,48.95,48.96,48.89,48.94,25883.0,42.4744,42.4831,42.4223,42.4657,25883.0
2017-06-27 10:40:00,48.94,49.0,48.94,48.98,25259.0,42.4657,42.5178,42.4657,42.5004,25259.0
2017-06-27 10:45:00,48.98,49.01,48.94,48.96,32426.0,42.5004,42.5265,42.4657,42.4831,32426.0
2017-06-27 10:50:00,48.97,49.05,48.96,49.05,60118.0,42.4917,42.5612,42.4831,42.5612,60118.0
2017-06-27 10:55:00,49.05,49.05,48.99,49.0,41592.0,42.5612,42.5612,42.5091,42.5178,41592.0
2017-06-27 11:00:00,49.0,49.07,48.99,49.05,34068.0,42.5178,42.5785,42.5091,42.5612,34068.0
2017-06-27 11:05:00,49.05,49.09,49.04,49.05,16692.0,42.5612,42.5959,42.5525,42.5612,16692.0
2017-06-27 11:10:00,49.05,49.07,49.03,49.06,10933.0,42.5612,42.5785,42.5438,42.5698,10933.0
2017-06-27 11:15:00,49.06,49.08,49.05,49.06,12996.0,42.5698,42.5872,42.5612,42.5698,12996.0
2017-06-27 11:20:00,49.06,49.07,49.02,49.04,36054.0,42.5698,42.5785,42.5351,42.5525,36054.0
2017-06-27 11:25:00,49.04,49.04,48.99,49.0,13735.0,42.5525,42.5525,42.5091,42.5178,13735.0
2017-06-27 11:30:00,49.0,49.01,48.92,48.93,115714.0,42.5178,42.5265,42.4484,42.457,115714.0
2017-06-27 11:35:00,48.93,49.0,48.92,49.0,17023.0,42.457,42.5178,42.4484,42.5178,17023.0
2017-06-27 11:40:00,49.01,49.02,48.99,49.0,17630.0,42.5265,42.5351,42.5091,42.5178,17630.0
2017-06-27 11:45:00,49.0,49.0,48.97,48.99,28140.0,42.5178,42.5178,42.4917,42.5091,28140.0
2017-06-27 11:50:00,48.98,48.99,48.89,48.9,29400.0,42.5004,42.5091,42.4223,42.431,29400.0
2017-06-27 11:55:00,48.9,48.97,48.89,48.95,30354.0,42.431,42.4917,42.4223,42.4744,30354.0
2017-06-27 12:00:00,48.95,48.99,48.95,48.98,19370.0,42.4744,42.5091,42.4744,42.5004,19370.0
2017-06-27 12:05:00,48.98,48.99,48.96,48.98,25940.0,42.5004,42.5091,42.4831,42.5004,25940.0
2017-06-27 12:10:00,48.98,49.0,48.97,48.97,11434.0,42.5004,42.5178,42.4917,42.4917,11434.0
2017-06-27 12:15:00,48.97,48.98,48.93,48.93,35894.0,42.4917,42.5004,42.457,42.457,35894.0
2017-06-27 12:20:00,48.94,48.97,48.93,48.96,23890.0,42.4657,42.4917,42.457,42.4831,23890.0
2017-06-27 12:25:00,48.97,48.98,48.95,48.96,25483.0,42.4917,42.5004,42.4744,42.4831,25483.0
2017-06-27 12:30:00,48.96,48.96,48.93,48.93,19235.0,42.4831,42.4831,42.457,42.457,19235.0
2017-06-27 12:35:00,48.93,48.95,48.89,48.94,26543.0,42.457,42.4744,42.4223,42.4657,26543.0
2017-06-27 12:40:00,48.94,49.0,48.93,48.98,32254.0,42.4657,42.5178,42.457,42.5004,32254.0
2017-06-27 12:45:00,48.98,49.0,48.97,48.99,25275.0,42.5004,42.5178,42.4917,42.5091,25275.0
2017-06-27 12:50:00,48.98,49.01,48.96,48.98,27399.0,42.5004,42.5265,42.4831,42.5004,27399.0
2017-06-27 12:55:00,48.98,49.0,48.97,49.0,24528.0,42.5004,42.5178,42.4917,42.5178,24528.0
2017-06-27 13:00:00,48.99,49.0,48.96,48.98,21283.0,42.5091,42.5178,42.4831,42.5004,21283.0
2017-06-27 13:05:00,48.99,49.0,48.94,48.95,41595.0,42.5091,42.5178,42.4657,42.4744,41595.0
2017-06-27 13:10:00,48.95,48.99,48.94,48.99,28365.0,42.4744,42.5091,42.4657,42.5091,28365.0
2017-06-27 13:15:00,48.99,49.0,48.96,48.98,17910.0,42.5091,42.5178,42.4831,42.5004,17910.0
2017-06-27 13:20:00,48.98,49.0,48.97,48.99,16276.0,42.5004,42.5178,42.4917,42.5091,16276.0
2017-06-27 13:25:00,48.99,48.99,48.97,48.98,13183.0,42.5091,42.5091,42.4917,42.5004,13183.0
2017-06-27 13:30:00,48.97,49.0,48.95,48.97,18845.0,42.4917,42.5178,42.4744,42.4917,18845.0
2017-06-27 13:35:00,48.97,48.99,48.84,48.87,45633.0,42.4917,42.5091,42.3789,42.405,45633.0
2017-06-27 13:40:00,48.86,48.89,48.84,48.84,23002.0,42.3963,42.4223,42.3789,42.3789,23002.0
2017-06-27 13:45:00,48.84,48.87,48.8,48.85,33576.0,42.3789,42.405,42.3442,42.3876,33576.0
2017-06-27 13:50:00,48.85,48.87,48.83,48.84,18674.0,42.3876,42.405,42.3703,42.3789,18674.0
2017-06-27 13:55:00,48.85,48.87,48.81,48.84,26117.0,42.3876,42.405,42.3529,42.3789,26117.0
2017-06-27 14:00:00,48.85,48.86,48.79,48.79,23892.0,42.3876,42.3963,42.3356,42.3356,23892.0
2017-06-27 14:05:00,48.8,48.81,48.73,48.75,53489.0,42.3442,42.3529,42.2835,42.3008,53489.0
2017-06-27 14:10:00,48.75,48.79,48.73,48.79,48824.0,42.3008,42.3356,42.2835,42.3356,48824.0
2017-06-27 14:15:00,48.78,48.87,48.76,48.85,32981.0,42.3269,42.405,42.3095,42.3876,32981.0
2017-06-27 14:20:00,48.85,48.85,48.77,48.8,27660.0,42.3876,42.3876,42.3182,42.3442,27660.0
2017-06-27 14:25:00,48.8,48.87,48.79,48.84,19115.0,42.3442,42.405,42.3356,42.3789,19115.0
2017-06-27 14:30:00,48.85,48.85,48.82,48.83,23462.0,42.3876,42.3876,42.3616,42.3703,23462.0
2017-06-27 14:35:00,48.84,48.84,48.81,48.83,20073.0,42.3789,42.3789,42.3529,42.3703,20073.0
2017-06-27 14:40:00,48.83,48.86,48.82,48.86,23763.0,42.3703,42.3963,42.3616,42.3963,23763.0
2017-06-27 14:45:00,48.86,48.86,48.82,48.83,23712.0,42.3963,42.3963,42.3616,42.3703,23712.0
2017-06-27 14:50:00,48.83,48.86,48.82,48.84,24160.0,42.3703,42.3963,42.3616,42.3789,24160.0
2017-06-27 14:55:00,48.84,48.85,48.81,48.82,33564.0,42.3789,42.3876,42.3529,42.3616,33564.0
2017-06-27 15:00:00,48.81,48.82,48.8,48.8,31803.0,42.3529,42.3616,42.3442,42.3442,31803.0
2017-06-27 15:05:00,48.8,48.81,48.76,48.78,37918.0,42.3442,42.3529,42.3095,42.3269,37918.0
2017-06-27 15:10:00,48.78,48.8,48.76,48.8,22082.0,42.3269,42.3442,42.3095,42.3442,22082.0
2017-06-27 15:15:00,48.81,48.82,48.78,48.82,30965.0,42.3529,42.3616,42.3269,42.3616,30965.0
2017-06-27 15:20:00,48.82,48.84,48.8,48.8,33098.0,42.3616,42.3789,42.3442,42.3442,33098.0
2017-06-27 15:25:00,48.8,48.8,48.76,48.79,45780.0,42.3442,42.3442,42.3095,42.3356,45780.0
2017-06-27 15:30:00,48.79,48.81,48.75,48.77,50528.0,42.3356,42.3529,42.3008,42.3182,50528.0
2017-06-27 15:35:00,48.77,48.79,48.74,48.78,56239.0,42.3182,42.3356,42.2922,42.3269,56239.0
2017-06-27 15:40:00,48.78,48.78,48.74,48.76,60227.0,42.3269,42.3269,42.2922,42.3095,60227.0
2017-06-27 15:45:00,48.76,48.8,48.72,48.73,77818.0,42.3095,42.3442,42.2748,42.2835,77818.0
2017-06-27 15:50:00,48.73,48.73,48.65,48.7,102517.0,42.2835,42.2835,42.2141,42.2575,102517.0
2017-06-27 15:55:00,48.69,48.71,48.65,48.67,261846.0,42.2488,42.2661,42.2141,42.2314,261846.0
2017-06-28 09:30:00,48.93,49.02,48.91,48.97,116351.0,42.457,42.5351,42.4397,42.4917,116351.0
2017-06-28 09:35:00,48.97,49.01,48.83,48.83,40497.0,42.4917,42.5265,42.3703,42.3703,40497.0
2017-06-28 09:40:00,48.83,48.83,48.72,48.77,56950.0,42.3703,42.3703,42.2748,42.3182,56950.0
2017-06-28 09:45:00,48.76,48.82,48.73,48.81,50372.0,42.3095,42.3616,42.2835,42.3529,50372.0
2017-06-28 09:50:00,48.81,48.85,48.77,48.78,82239.0,42.3529,42.3876,42.3182,42.3269,82239.0
2017-06-28 09:55:00,48.78,48.86,48.78,48.84,35346.0,42.3269,42.3963,42.3269,42.3789,35346.0
2017-06-28 10:00:00,48.84,48.9,48.8,48.89,102212.0,42.3789,42.431,42.3442,42.4223,102212.0
2017-06-28 10:05:00,48.89,48.92,48.87,48.87,73447.0,42.4223,42.4484,42.405,42.405,73447.0
2017-06-28 10:10:00,48.87,48.88,48.83,48.87,46983.0,42.405,42.4136,42.3703,42.405,46983.0
2017-06-28 10:15:00,48.87,48.89,48.79,48.81,33422.0,42.405,42.4223,42.3356,42.3529,33422.0
2017-06-28 10:20:00,48.81,48.83,48.77,48.78,42541.0,42.3529,42.3703,42.3182,42.3269,42541.0
2017-06-28 10:25:00,48.79,48.81,48.77,48.81,56636.0,42.3356,42.3529,42.3182,42.3529,56636.0
2017-06-28 10:30:00,48.81,48.83,48.8,48.8,32503.0,42.3529,42.3703,42.3442,42.3442,32503.0
2017-06-28 10:35:00,48.81,48.81,48.75,48.75,23374.0,42.3529,42.3529,42.3008,42.3008,23374.0
2017-06-28 10:40:00,48.76,48.79,48.7,48.75,92938.0,42.3095,42.3356,42.2575,42.3008,92938.0
2017-06-28 10:45:00,48.75,48.75,48.66,48.69,52188.0,42.3008,42.3008,42.2228,42.2488,52188.0
2017-06-28 10:50:00,48.69,48.74,48.66,48.73,36818.0,42.2488,42.2922,42.2228,42.2835,36818.0
2017-06-28 10:55:00,48.72,48.72,48.63,48.64,38866.0,42.2748,42.2748,42.1967,42.2054,38866.0
2017-06-28 11:00:00,48.64,48.66,48.61,48.64,49159.0,42.2054,42.2228,42.1794,42.2054,49159.0
2017-06-28 11:05:00,48.64,48.7,48.6,48.69,94972.0,42.2054,42.2575,42.1707,42.2488,94972.0
2017-06-28 11:10:00,48.68,48.75,48.67,48.75,354441.0,42.2401,42.3008,42.2314,42.3008,354441.0
2017-06-28 11:15:00,48.75,48.88,48.75,48.88,43655.0,42.3008,42.4136,42.3008,42.4136,43655.0
2017-06-28 11:20:00,48.88,48.9,48.84,48.86,58772.0,42.4136,42.431,42.3789,42.3963,58772.0
2017-06-28 11:25:00,48.86,48.88,48.81,48.81,17397.0,42.3963,42.4136,42.3529,42.3529,17397.0
2017-06-28 11:30:00,48.82,48.82,48.77,48.77,30370.0,42.3616,42.3616,42.3182,42.3182,30370.0
2017-06-28 11:35:00,48.78,48.81,48.77,48.8,29346.0,42.3269,42.3529,42.3182,42.3442,29346.0
2017-06-28 11:40:00,48.8,48.81,48.77,48.79,23623.0,42.3442,42.3529,42.3182,42.3356,23623.0
2017-06-28 11:45:00,48.79,48.8,48.71,48.71,68068.0,42.3356,42.3442,42.2661,42.2661,68068.0
2017-06-28 11:50:00,48.71,48.75,48.67,48.73,157023.0,42.2661,42.3008,42.2314,42.2835,157023.0
2017-06-28 11:55:00,48.73,48.74,48.65,48.7,185485.0,42.2835,42.2922,42.2141,42.2575,185485.0
2017-06-28 12:00:00,48.7,48.73,48.69,48.69,31308.0,42.2575,42.2835,42.2488,42.2488,31308.0
2017-06-28 12:05:00,48.69,48.7,48.6,48.65,86126.0,42.2488,42.2575,42.1707,42.2141,86126.0
2017-06-28 12:10:00,48.65,48.71,48.64,48.68,191234.0,42.2141,42.2661,42.2054,42.2401,191234.0
2017-06-28 12:15:00,48.68,48.74,48.67,48.7,180365.0,42.2401,42.2922,42.2314,42.2575,180365.0
2017-06-28 12:20:00,48.71,48.75,48.66,48.66,37312.0,42.2661,42.3008,42.2228,42.2228,37312.0
2017-06-28 12:25:00,48.67,48.72,48.67,48.7,21091.0,42.2314,42.2748,42.2314,42.2575,21091.0
2017-06-28 12:30:00,48.69,48.69,48.66,48.68,31752.0,42.2488,42.2488,42.2228,42.2401,31752.0
2017-06-28 12:35:00,48.67,48.71,48.66,48.71,24649.0,42.2314,42.2661,42.2228,42.2661,24649.0
2017-06-28 12:40:00,48.71,48.73,48.69,48.71,63392.0,42.2661,42.2835,42.2488,42.2661,63392.0
2017-06-28 12:45:00,48.7,48.72,48.68,48.68,27099.0,42.2575,42.2748,42.2401,42.2401,27099.0
2017-06-28 12:50:00,48.69,48.69,48.61,48.63,46738.0,42.2488,42.2488,42.1794,42.1967,46738.0
2017-06-28 12:55:00,48.64,48.66,48.58,48.61,91795.0,42.2054,42.2228,42.1533,42.1794,91795.0
2017-06-28 13:00:00,48.61,48.61,48.58,48.59,39880.0,42.1794,42.1794,42.1533,42.162,39880.0
2017-06-28 13:05:00,48.59,48.6,48.55,48.55,96040.0,42.162,42.1707,42.1273,42.1273,96040.0
2017-06-28 13:10:00,48.55,48.57,48.54,48.57,31718.0,42.1273,42.1447,42.1186,42.1447,31718.0
2017-06-28 13:15:00,48.56,48.62,48.56,48.62,42488.0,42.136,42.188,42.136,42.188,42488.0
2017-06-28 13:20:00,48.62,48.64,48.61,48.63,43262.0,42.188,42.2054,42.1794,42.1967,43262.0
2017-06-28 13:25:00,48.64,48.64,48.63,48.63,17615.0,42.2054,42.2054,42.1967,42.1967,17615.0
2017-06-28 13:30:00,48.64,48.64,48.61,48.62,22095.0,42.2054,42.2054,42.1794,42.188,22095.0
2017-06-28 13:35:00,48.61,48.63,48.61,48.63,34885.0,42.1794,42.1967,42.1794,42.1967,34885.0
2017-06-28 13:40:00,48.63,48.63,48.61,48.61,40118.0,42.1967,42.1967,42.1794,42.1794,40118.0
2017-06-28 13:45:00,48.62,48.62,48.57,48.58,68248.0,42.188,42.188,42.1447,42.1533,68248.0
2017-06-28 13:50:00,48.59,48.59,48.57,48.58,44751.0,42.162,42.162,42.1447,42.1533,44751.0
2017-06-28 13:55:00,48.59,48.59,48.54,48.54,78229.0,42.162,42.162,42.1186,42.1186,78229.0
2017-06-28 14:00:00,48.54,48.55,48.48,48.49,61249.0,42.1186,42.1273,42.0666,42.0752,61249.0
2017-06-28 14:05:00,48.49,48.5,48.46,48.48,53866.0,42.0752,42.0839,42.0492,42.0666,53866.0
2017-06-28 14:10:00,48.48,48.49,48.44,48.45,63010.0,42.0666,42.0752,42.0319,42.0405,63010.0
2017-06-28 14:15:00,48.45,48.53,48.45,48.51,63337.0,42.0405,42.1099,42.0405,42.0926,63337.0
2017-06-28 14:20:00,48.51,48.52,48.46,48.49,55102.0,42.0926,42.1013,42.0492,42.0752,55102.0
2017-06-28 14:25:00,48.48,48.5,48.46,48.47,50250.0,42.0666,42.0839,42.0492,42.0579,50250.0
2017-06-28 14:30:00,48.46,48.48,48.43,48.43,43405.0,42.0492,42.0666,42.0232,42.0232,43405.0
2017-06-28 14:35:00,48.44,48.46,48.43,48.45,63660.0,42.0319,42.0492,42.0232,42.0405,63660.0
2017-06-28 14:40:00,48.45,48.45,48.4,48.44,43540.0,42.0405,42.0405,41.9971,42.0319,43540.0
2017-06-28 14:45:00,48.43,48.46,48.42,48.42,49171.0,42.0232,42.0492,42.0145,42.0145,49171.0
2017-06-28 14:50:00,48.42,48.43,48.39,48.39,49233.0,42.0145,42.0232,41.9885,41.9885,49233.0
2017-06-28 14:55:00,48.39,48.44,48.38,48.44,115803.0,41.9885,42.0319,41.9798,42.0319,115803.0
2017-06-28 15:00:00,48.44,48.45,48.4,48.43,71533.0,42.0319,42.0405,41.9971,42.0232,71533.0
2017-06-28 15:05:00,48.43,48.46,48.39,48.4,56170.0,42.0232,42.0492,41.9885,41.9971,56170.0
2017-06-28 15:10:00,48.4,48.4,48.35,48.35,45861.0,41.9971,41.9971,41.9538,41.9538,45861.0
2017-06-28 15:15:00,48.36,48.41,48.35,48.4,71990.0,41.9624,42.0058,41.9538,41.9971,71990.0
2017-06-28 15:20:00,48.41,48.43,48.39,48.42,49717.0,42.0058,42.0232,41.9885,42.0145,49717.0
2017-06-28 15:25:00,48.43,48.46,48.41,48.44,80622.0,42.0232,42.0492,42.0058,42.0319,80622.0
2017-06-28 15:30:00,48.43,48.45,48.38,48.39,69206.0,42.0232,42.0405,41.9798,41.9885,69206.0
2017-06-28 15:35:00,48.4,48.43,48.38,48.41,91062.0,41.9971,42.0232,41.9798,42.0058,91062.0
2017-06-28 15:40:00,48.41,48.45,48.4,48.44,95445.0,42.0058,42.0405,41.9971,42.0319,95445.0
2017-06-28 15:45:00,48.44,48.44,48.4,48.41,159963.0,42.0319,42.0319,41.9971,42.0058,159963.0
2017-06-28 15:50:00,48.42,48.49,48.41,48.48,230878.0,42.0145,42.0752,42.0058,42.0666,230878.0
2017-06-28 15:55:00,48.48,48.49,48.43,48.47,470362.0,42.0666,42.0752,42.0232,42.0579,470362.0
2017-06-29 09:30:00,48.73,48.94,48.69,48.86,274921.0,42.2835,42.4657,42.2488,42.3963,274921.0
2017-06-29 09:35:00,48.87,49.02,48.86,48.92,188738.0,42.405,42.5351,42.3963,42.4484,188738.0
2017-06-29 09:40:00,48.91,48.94,48.76,48.85,173645.0,42.4397,42.4657,42.3095,42.3876,173645.0
2017-06-29 09:45:00,48.86,49.03,48.83,49.02,172237.0,42.3963,42.5438,42.3703,42.5351,172237.0
2017-06-29 09:50:00,49.02,49.12,49.01,49.11,97101.0,42.5351,42.6219,42.5265,42.6132,97101.0
2017-06-29 09:55:00,49.11,49.19,49.1,49.18,79526.0,42.6132,42.6826,42.6045,42.674,79526.0
2017-06-29 10:00:00,49.18,49.2,49.06,49.08,73888.0,42.674,42.6913,42.5698,42.5872,73888.0
2017-06-29 10:05:00,49.08,49.16,49.02,49.16,55946.0,42.5872,42.6566,42.5351,42.6566,55946.0
2017-06-29 10:10:00,49.16,49.18,49.13,49.14,71993.0,42.6566,42.674,42.6306,42.6393,71993.0
2017-06-29 10:15:00,49.14,49.14,49.03,49.04,79450.0,42.6393,42.6393,42.5438,42.5525,79450.0
2017-06-29 10:20:00,49.04,49.04,48.94,48.95,56521.0,42.5525,42.5525,42.4657,42.4744,56521.0
2017-06-29 10:25:00,48.95,48.99,48.94,48.97,88851.0,42.4744,42.5091,42.4657,42.4917,88851.0
2017-06-29 10:30:00,48.97,48.98,48.92,48.95,92571.0,42.4917,42.5004,42.4484,42.4744,92571.0
2017-06-29 10:35:00,48.94,48.97,48.91,48.97,51438.0,42.4657,42.4917,42.4397,42.4917,51438.0
2017-06-29 10:40:00,48.97,49.04,48.96,49.04,76042.0,42.4917,42.5525,42.4831,42.5525,76042.0
2017-06-29 10:45:00,49.04,49.1,49.0,49.09,74548.0,42.5525,42.6045,42.5178,42.5959,74548.0
2017-06-29 10:50:00,49.08,49.09,48.98,48.98,59004.0,42.5872,42.5959,42.5004,42.5004,59004.0
2017-06-29 10:55:00,48.98,49.01,48.93,48.94,62522.0,42.5004,42.5265,42.457,42.4657,62522.0
2017-06-29 11:00:00,48.95,49.01,48.93,48.99,49824.0,42.4744,42.5265,42.457,42.5091,49824.0
2017-06-29 11:05:00,48.99,49.0,48.9,48.94,44447.0,42.5091,42.5178,42.431,42.4657,44447.0
2017-06-29 11:10:00,48.94,48.94,48.88,48.93,49885.0,42.4657,42.4657,42.4136,42.457,49885.0
2017-06-29 11:15:00,48.92,48.93,48.88,48.9,161911.0,42.4484,42.457,42.4136,42.431,161911.0
2017-06-29 11:20:00,48.91,48.93,48.84,48.9,64566.0,42.4397,42.457,42.3789,42.431,64566.0
2017-06-29 11:25:00,48.91,48.99,48.91,48.94,127617.0,42.4397,42.5091,42.4397,42.4657,127617.0
2017-06-29 11:30:00,48.94,48.94,48.84,48.94,56082.0,42.4657,42.4657,42.3789,42.4657,56082.0
2017-06-29 11:35:00,48.94,49.0,48.92,48.95,34304.0,42.4657,42.5178,42.4484,42.4744,34304.0
2017-06-29 11:40:00,48.95,48.99,48.91,48.98,38664.0,42.4744,42.5091,42.4397,42.5004,38664.0
2017-06-29 11:45:00,48.98,49.0,48.93,48.93,31339.0,42.5004,42.5178,42.457,42.457,31339.0
2017-06-29 11:50:00,48.92,48.92,48.89,48.91,32115.0,42.4484,42.4484,42.4223,42.4397,32115.0
2017-06-29 11:55:00,48.9,48.9,48.82,48.83,48937.0,42.431,42.431,42.3616,42.3703,48937.0
2017-06-29 12:00:00,48.83,48.88,48.78,48.82,40562.0,42.3703,42.4136,42.3269,42.3616,40562.0
2017-06-29 12:05:00,48.81,48.85,48.77,48.82,25457.0,42.3529,42.3876,42.3182,42.3616,25457.0
2017-06-29 12:10:00,48.82,48.85,48.82,48.83,29985.0,42.3616,42.3876,42.3616,42.3703,29985.0
2017-06-29 12:15:00,48.83,48.84,48.8,48.83,42454.0,42.3703,42.3789,42.3442,42.3703,42454.0
2017-06-29 12:20:00,48.82,48.82,48.78,48.82,40876.0,42.3616,42.3616,42.3269,42.3616,40876.0
2017-06-29 12:25:00,48.82,48.86,48.8,48.86,45811.0,42.3616,42.3963,42.3442,42.3963,45811.0
2017-06-29 12:30:00,48.85,48.86,48.8,48.8,40073.0,42.3876,42.3963,42.3442,42.3442,40073.0
2017-06-29 12:35:00,48.81,48.86,48.8,48.83,34878.0,42.3529,42.3963,42.3442,42.3703,34878.0
2017-06-29 12:40:00,48.83,48.87,48.81,48.87,23017.0,42.3703,42.405,42.3529,42.405,23017.0
2017-06-29 12:45:00,48.87,48.88,48.82,48.83,54511.0,42.405,42.4136,42.3616,42.3703,54511.0
2017-06-29 12:50:00,48.83,48.85,48.81,48.81,33917.0,42.3703,42.3876,42.3529,42.3529,33917.0
2017-06-29 12:55:00,48.81,48.81,48.72,48.73,73622.0,42.3529,42.3529,42.2748,42.2835,73622.0
2017-06-29 13:00:00,48.73,48.76,48.71,48.73,38170.0,42.2835,42.3095,42.2661,42.2835,38170.0
2017-06-29 13:05:00,48.73,48.73,48.64,48.68,58447.0,42.2835,42.2835,42.2054,42.2401,58447.0
2017-06-29 13:10:00,48.68,48.71,48.6,48.7,111687.0,42.2401,42.2661,42.1707,42.2575,111687.0
2017-06-29 13:15:00,48.69,48.71,48.67,48.69,44776.0,42.2488,42.2661,42.2314,42.2488,44776.0
2017-06-29 13:20:00,48.69,48.7,48.61,48.61,69962.0,42.2488,42.2575,42.1794,42.1794,69962.0
2017-06-29 13:25:00,48.61,48.61,48.5,48.52,50602.0,42.1794,42.1794,42.0839,42.1013,50602.0
2017-06-29 13:30:00,48.52,48.72,48.52,48.7,70751.0,42.1013,42.2748,42.1013,42.2575,70751.0
2017-06-29 13:35:00,48.7,48.75,48.66,48.69,73160.0,42.2575,42.3008,42.2228,42.2488,73160.0
2017-06-29 13:40:00,48.67,48.68,48.64,48.68,34182.0,42.2314,42.2401,42.2054,42.2401,34182.0
2017-06-29 13:45:00,48.68,48.7,48.66,48.68,31226.0,42.2401,42.2575,42.2228,42.2401,31226.0
2017-06-29 13:50:00,48.68,48.71,48.66,48.7,83986.0,42.2401,42.2661,42.2228,42.2575,83986.0
2017-06-29 13:55:00,48.69,48.73,48.69,48.7,49465.0,42.2488,42.2835,42.2488,42.2575,49465.0
2017-06-29 14:00:00,48.71,48.71,48.67,48.69,36104.0,42.2661,42.2661,42.2314,42.2488,36104.0
2017-06-29 14:05:00,48.7,48.76,48.69,48.74,45532.0,42.2575,42.3095,42.2488,42.2922,45532.0
2017-06-29 14:10:00,48.74,48.76,48.72,48.75,47903.0,42.2922,42.3095,42.2748,42.3008,47903.0
2017-06-29 14:15:00,48.75,48.78,48.69,48.73,59666.0,42.3008,42.3269,42.2488,42.2835,59666.0
2017-06-29 14:20:00,48.73,48.77,48.7,48.73,39593.0,42.2835,42.3182,42.2575,42.2835,39593.0
2017-06-29 14:25:00,48.73,48.78,48.73,48.75,41010.0,42.2835,42.3269,42.2835,42.3008,41010.0
2017-06-29 14:30:00,48.75,48.76,48.71,48.75,33192.0,42.3008,42.3095,42.2661,42.3008,33192.0
2017-06-29 14:35:00,48.74,48.77,48.72,48.77,42470.0,42.2922,42.3182,42.2748,42.3182,42470.0
2017-06-29 14:40:00,48.77,48.8,48.74,48.75,41035.0,42.3182,42.3442,42.2922,42.3008,41035.0
2017-06-29 14:45:00,48.75,48.79,48.73,48.73,22745.0,42.3008,42.3356,42.2835,42.2835,22745.0
2017-06-29 14:50:00,48.73,48.76,48.71,48.76,44349.0,42.2835,42.3095,42.2661,42.3095,44349.0
2017-06-29 14:55:00,48.76,48.79,48.72,48.75,38021.0,42.3095,42.3356,42.2748,42.3008,38021.0
2017-06-29 15:00:00,48.75,48.82,48.75,48.79,32943.0,42.3008,42.3616,42.3008,42.3356,32943.0
2017-06-29 15:05:00,48.79,48.82,48.76,48.77,31738.0,42.3356,42.3616,42.3095,42.3182,31738.0
2017-06-29 15:10:00,48.76,48.77,48.69,48.7,53843.0,42.3095,42.3182,42.2488,42.2575,53843.0
2017-06-29 15:15:00,48.7,48.78,48.7,48.77,54204.0,42.2575,42.3269,42.2575,42.3182,54204.0
2017-06-29 15:20:00,48.76,48.78,48.73,48.73,42582.0,42.3095,42.3269,42.2835,42.2835,42582.0
2017-06-29 15:25:00,48.73,48.73,48.68,48.72,63195.0,42.2835,42.2835,42.2401,42.2748,63195.0
2017-06-29 15:30:00,48.72,48.81,48.71,48.78,65634.0,42.2748,42.3529,42.2661,42.3269,65634.0
2017-06-29 15:35:00,48.79,48.84,48.77,48.84,76356.0,42.3356,42.3789,42.3182,42.3789,76356.0
2017-06-29 15:40:00,48.83,48.84,48.75,48.76,96969.0,42.3703,42.3789,42.3008,42.3095,96969.0
2017-06-29 15:45:00,48.76,48.78,48.74,48.76,95480.0,42.3095,42.3269,42.2922,42.3095,95480.0
2017-06-29 15:50:00,48.76,48.77,48.73,48.74,107449.0,42.3095,42.3182,42.2835,42.2922,107449.0
2017-06-29 15:55:00,48.74,48.76,48.71,48.72,276117.0,42.2922,42.3095,42.2661,42.2748,276117.0
2017-06-30 09:30:00,48.78,48.92,48.72,48.82,144648.0,42.3269,42.4484,42.2748,42.3616,144648.0
2017-06-30 09:35:00,48.82,48.92,48.82,48.84,67047.0,42.3616,42.4484,42.3616,42.3789,67047.0
2017-06-30 09:40:00,48.84,48.9,48.81,48.84,27806.0,42.3789,42.431,42.3529,42.3789,27806.0
2017-06-30 09:45:00,48.85,48.94,48.83,48.91,61869.0,42.3876,42.4657,42.3703,42.4397,61869.0
2017-06-30 09:50:00,48.91,49.02,48.9,49.0,85227.0,42.4397,42.5351,42.431,42.5178,85227.0
2017-06-30 09:55:00,49.0,49.05,48.96,49.0,119737.0,42.5178,42.5612,42.4831,42.5178,119737.0
2017-06-30 10:00:00,48.99,49.02,48.95,48.98,131448.0,42.5091,42.5351,42.4744,42.5004,131448.0
2017-06-30 10:05:00,48.98,48.99,48.92,48.92,47504.0,42.5004,42.5091,42.4484,42.4484,47504.0
2017-06-30 10:10:00,48.92,48.92,48.87,48.91,37357.0,42.4484,42.4484,42.405,42.4397,37357.0
2017-06-30 10:15:00,48.91,48.95,48.9,48.91,30943.0,42.4397,42.4744,42.431,42.4397,30943.0
2017-06-30 10:20:00,48.91,48.92,48.89,48.9,52101.0,42.4397,42.4484,42.4223,42.431,52101.0
2017-06-30 10:25:00,48.91,48.91,48.84,48.87,72634.0,42.4397,42.4397,42.3789,42.405,72634.0
2017-06-30 10:30:00,48.88,48.92,48.88,48.9,24274.0,42.4136,42.4484,42.4136,42.431,24274.0
2017-06-30 10:35:00,48.89,48.89,48.83,48.85,90404.0,42.4223,42.4223,42.3703,42.3876,90404.0
2017-06-30 10:40:00,48.85,48.92,48.85,48.91,51199.0,42.3876,42.4484,42.3876,42.4397,51199.0
2017-06-30 10:45:00,48.92,48.93,48.88,48.9,101470.0,42.4484,42.457,42.4136,42.431,101470.0
2017-06-30 10:50:00,48.9,48.94,48.87,48.88,22504.0,42.431,42.4657,42.405,42.4136,22504.0
2017-06-30 10:55:00,48.88,48.9,48.83,48.83,34012.0,42.4136,42.431,42.3703,42.3703,34012.0
2017-06-30 11:00:00,48.84,48.88,48.83,48.85,21826.0,42.3789,42.4136,42.3703,42.3876,21826.0
2017-06-30 11:05:00,48.86,48.89,48.85,48.87,14988.0,42.3963,42.4223,42.3876,42.405,14988.0
2017-06-30 11:10:00,48.87,48.87,48.81,48.85,29848.0,42.405,42.405,42.3529,42.3876,29848.0
2017-06-30 11:15:00,48.85,48.86,48.81,48.83,22779.0,42.3876,42.3963,42.3529,42.3703,22779.0
2017-06-30 11:20:00,48.83,48.83,48.77,48.77,46720.0,42.3703,42.3703,42.3182,42.3182,46720.0
2017-06-30 11:25:00,48.78,48.79,48.74,48.77,33548.0,42.3269,42.3356,42.2922,42.3182,33548.0
2017-06-30 11:30:00,48.76,48.77,48.65,48.67,50223.0,42.3095,42.3182,42.2141,42.2314,50223.0
2017-06-30 11:35:00,48.68,48.72,48.68,48.69,23071.0,42.2401,42.2748,42.2401,42.2488,23071.0
2017-06-30 11:40:00,48.7,48.74,48.67,48.72,24718.0,42.2575,42.2922,42.2314,42.2748,24718.0
2017-06-30 11:45:00,48.71,48.74,48.71,48.73,15189.0,42.2661,42.2922,42.2661,42.2835,15189.0
2017-06-30 11:50:00,48.73,48.75,48.72,48.75,15008.0,42.2835,42.3008,42.2748,42.3008,15008.0
2017-06-30 11:55:00,48.76,48.77,48.73,48.74,10599.0,42.3095,42.3182,42.2835,42.2922,10599.0
2017-06-30 12:00:00,48.74,48.75,48.71,48.74,34401.0,42.2922,42.3008,42.2661,42.2922,34401.0
2017-06-30 12:05:00,48.74,48.75,48.7,48.74,14774.0,42.2922,42.3008,42.2575,42.2922,14774.0
2017-06-30 12:10:00,48.74,48.76,48.73,48.73,9874.0,42.2922,42.3095,42.2835,42.2835,9874.0
2017-06-30 12:15:00,48.74,48.8,48.74,48.8,17483.0,42.2922,42.3442,42.2922,42.3442,17483.0
2017-06-30 12:20:00,48.8,48.8,48.75,48.77,17048.0,42.3442,42.3442,42.3008,42.3182,17048.0
2017-06-30 12:25:00,48.78,48.78,48.74,48.75,23154.0,42.3269,42.3269,42.2922,42.3008,23154.0
2017-06-30 12:30:00,48.75,48.78,48.75,48.75,15701.0,42.3008,42.3269,42.3008,42.3008,15701.0
2017-06-30 12:35:00,48.75,48.76,48.73,48.73,26600.0,42.3008,42.3095,42.2835,42.2835,26600.0
2017-06-30 12:40:00,48.73,48.78,48.73,48.78,12529.0,42.2835,42.3269,42.2835,42.3269,12529.0
2017-06-30 12:45:00,48.77,48.78,48.73,48.73,14463.0,42.3182,42.3269,42.2835,42.2835,14463.0
2017-06-30 12:50:00,48.73,48.79,48.73,48.77,21577.0,42.2835,42.3356,42.2835,42.3182,21577.0
2017-06-30 12:55:00,48.78,48.81,48.77,48.8,19355.0,42.3269,42.3529,42.3182,42.3442,19355.0
2017-06-30 13:00:00,48.8,48.85,48.8,48.82,20646.0,42.3442,42.3876,42.3442,42.3616,20646.0
2017-06-30 13:05:00,48.83,48.83,48.79,48.8,15610.0,42.3703,42.3703,42.3356,42.3442,15610.0
2017-06-30 13:10:00,48.8,48.8,48.75,48.76,7070.0,42.3442,42.3442,42.3008,42.3095,7070.0
2017-06-30 13:15:00,48.75,48.76,48.75,48.75,6289.0,42.3008,42.3095,42.3008,42.3008,6289.0
2017-06-30 13:20:00,48.76,48.8,48.75,48.77,31866.0,42.3095,42.3442,42.3008,42.3182,31866.0
2017-06-30 13:25:00,48.78,48.8,48.76,48.79,15530.0,42.3269,42.3442,42.3095,42.3356,15530.0
2017-06-30 13:30:00,48.78,48.82,48.77,48.77,20667.0,42.3269,42.3616,42.3182,42.3182,20667.0
2017-06-30 13:35:00,48.76,48.76,48.73,48.75,15754.0,42.3095,42.3095,42.2835,42.3008,15754.0
2017-06-30 13:40:00,48.75,48.75,48.72,48.72,13511.0,42.3008,42.3008,42.2748,42.2748,13511.0
2017-06-30 13:45:00,48.73,48.76,48.73,48.75,12924.0,42.2835,42.3095,42.2835,42.3008,12924.0
2017-06-30 13:50:00,48.75,48.75,48.71,48.71,26587.0,42.3008,42.3008,42.2661,42.2661,26587.0
2017-06-30 13:55:00,48.71,48.72,48.71,48.72,19016.0,42.2661,42.2748,42.2661,42.2748,19016.0
2017-06-30 14:00:00,48.72,48.72,48.68,48.69,30239.0,42.2748,42.2748,42.2401,42.2488,30239.0
2017-06-30 14:05:00,48.68,48.73,48.68,48.73,54444.0,42.2401,42.2835,42.2401,42.2835,54444.0
2017-06-30 14:10:00,48.73,48.79,48.72,48.77,50947.0,42.2835,42.3356,42.2748,42.3182,50947.0
2017-06-30 14:15:00,48.77,48.77,48.7,48.71,42044.0,42.3182,42.3182,42.2575,42.2661,42044.0
2017-06-30 14:20:00,48.71,48.74,48.71,48.72,45277.0,42.2661,42.2922,42.2661,42.2748,45277.0
2017-06-30 14:25:00,48.72,48.73,48.7,48.71,23787.0,42.2748,42.2835,42.2575,42.2661,23787.0
2017-06-30 14:30:00,48.7,48.72,48.69,48.69,27791.0,42.2575,42.2748,42.2488,42.2488,27791.0
2017-06-30 14:35:00,48.69,48.71,48.69,48.7,21631.0,42.2488,42.2661,42.2488,42.2575,21631.0
2017-06-30 14:40:00,48.7,48.71,48.69,48.7,25047.0,42.2575,42.2661,42.2488,42.2575,25047.0
2017-06-30 14:45:00,48.7,48.73,48.69,48.73,28733.0,42.2575,42.2835,42.2488,42.2835,28733.0
2017-06-30 14:50:00,48.73,48.75,48.72,48.73,38719.0,42.2835,42.3008,42.2748,42.2835,38719.0
2017-06-30 14:55:00,48.73,48.73,48.71,48.72,24486.0,42.2835,42.2835,42.2661,42.2748,24486.0
2017-06-30 15:00:00,48.72,48.74,48.71,48.74,30160.0,42.2748,42.2922,42.2661,42.2922,30160.0
2017-06-30 15:05:00,48.74,48.76,48.74,48.76,14916.0,42.2922,42.3095,42.2922,42.3095,14916.0
2017-06-30 15:10:00,48.75,48.76,48.72,48.74,38974.0,42.3008,42.3095,42.2748,42.2922,38974.0
2017-06-30 15:15:00,48.73,48.75,48.72,48.72,19439.0,42.2835,42.3008,42.2748,42.2748,19439.0
2017-06-30 15:20:00,48.73,48.79,48.73,48.79,24722.0,42.2835,42.3356,42.2835,42.3356,24722.0
2017-06-30 15:25:00,48.79,48.8,48.75,48.78,37016.0,42.3356,42.3442,42.3008,42.3269,37016.0
2017-06-30 15:30:00,48.77,48.78,48.73,48.75,33977.0,42.3182,42.3269,42.2835,42.3008,33977.0
2017-06-30 15:35:00,48.75,48.75,48.72,48.72,31843.0,42.3008,42.3008,42.2748,42.2748,31843.0
2017-06-30 15:40:00,48.73,48.75,48.71,48.71,51621.0,42.2835,42.3008,42.2661,42.2661,51621.0
2017-06-30 15:45:00,48.71,48.75,48.7,48.73,103328.0,42.2661,42.3008,42.2575,42.2835,103328.0
2017-06-30 15:50:00,48.73,48.75,48.68,48.69,154422.0,42.2835,42.3008,42.2401,42.2488,154422.0
2017-06-30 15:55:00,48.68,48.68,48.61,48.61,433020.0,42.2401,42.2401,42.1794,42.1794,433020.0
2017-07-03 09:30:00,48.73,48.89,48.72,48.81,102547.0,42.2835,42.4223,42.2748,42.3529,102547.0
2017-07-03 09:35:00,48.8,48.82,48.65,48.75,76950.0,42.3442,42.3616,42.2141,42.3008,76950.0
2017-07-03 09:40:00,48.76,48.87,48.75,48.87,59989.0,42.3095,42.405,42.3008,42.405,59989.0
2017-07-03 09:45:00,48.87,48.88,48.8,48.85,66679.0,42.405,42.4136,42.3442,42.3876,66679.0
2017-07-03 09:50:00,48.84,48.85,48.73,48.79,75789.0,42.3789,42.3876,42.2835,42.3356,75789.0
2017-07-03 09:55:00,48.79,48.81,48.75,48.76,28122.0,42.3356,42.3529,42.3008,42.3095,28122.0
2017-07-03 10:00:00,48.76,48.79,48.75,48.76,41087.0,42.3095,42.3356,42.3008,42.3095,41087.0
2017-07-03 10:05:00,48.76,48.77,48.73,48.73,38498.0,42.3095,42.3182,42.2835,42.2835,38498.0
2017-07-03 10:10:00,48.72,48.82,48.72,48.8,25983.0,42.2748,42.3616,42.2748,42.3442,25983.0
2017-07-03 10:15:00,48.79,48.79,48.74,48.75,32185.0,42.3356,42.3356,42.2922,42.3008,32185.0
2017-07-03 10:20:00,48.76,48.81,48.75,48.77,26450.0,42.3095,42.3529,42.3008,42.3182,26450.0
2017-07-03 10:25:00,48.77,48.84,48.75,48.81,28716.0,42.3182,42.3789,42.3008,42.3529,28716.0
2017-07-03 10:30:00,48.81,48.85,48.81,48.82,18726.0,42.3529,42.3876,42.3529,42.3616,18726.0
2017-07-03 10:35:00,48.82,48.89,48.82,48.89,29615.0,42.3616,42.4223,42.3616,42.4223,29615.0
2017-07-03 10:40:00,48.88,48.89,48.84,48.87,30164.0,42.4136,42.4223,42.3789,42.405,30164.0
2017-07-03 10:45:00,48.87,48.9,48.86,48.9,18947.0,42.405,42.431,42.3963,42.431,18947.0
2017-07-03 10:50:00,48.9,48.94,48.9,48.94,29145.0,42.431,42.4657,42.431,42.4657,29145.0
2017-07-03 10:55:00,48.94,49.0,48.94,48.98,42730.0,42.4657,42.5178,42.4657,42.5004,42730.0
2017-07-03 11:00:00,48.98,49.02,48.97,49.02,48922.0,42.5004,42.5351,42.4917,42.5351,48922.0
2017-07-03 11:05:00,49.01,49.03,48.95,48.97,61623.0,42.5265,42.5438,42.4744,42.4917,61623.0
2017-07-03 11:10:00,48.97,49.0,48.96,48.98,29892.0,42.4917,42.5178,42.4831,42.5004,29892.0
2017-07-03 11:15:00,48.99,49.04,48.98,49.03,53162.0,42.5091,42.5525,42.5004,42.5438,53162.0
2017-07-03 11:20:00,49.02,49.03,48.96,48.98,49135.0,42.5351,42.5438,42.4831,42.5004,49135.0
2017-07-03 11:25:00,48.98,49.02,48.97,48.98,53256.0,42.5004,42.5351,42.4917,42.5004,53256.0
2017-07-03 11:30:00,48.98,49.03,48.97,49.02,33116.0,42.5004,42.5438,42.4917,42.5351,33116.0
2017-07-03 11:35:00,49.02,49.03,48.97,48.98,29435.0,42.5351,42.5438,42.4917,42.5004,29435.0
2017-07-03 11:40:00,48.98,49.0,48.95,48.95,67958.0,42.5004,42.5178,42.4744,42.4744,67958.0
2017-07-03 11:45:00,48.95,48.96,48.92,48.96,22653.0,42.4744,42.4831,42.4484,42.4831,22653.0
2017-07-03 11:50:00,48.96,48.96,48.91,48.95,17049.0,42.4831,42.4831,42.4397,42.4744,17049.0
2017-07-03 11:55:00,48.95,48.96,48.88,48.89,20644.0,42.4744,42.4831,42.4136,42.4223,20644.0
2017-07-03 12:00:00,48.89,48.89,48.86,48.88,25199.0,42.4223,42.4223,42.3963,42.4136,25199.0
2017-07-03 12:05:00,48.87,48.87,48.79,48.83,59978.0,42.405,42.405,42.3356,42.3703,59978.0
2017-07-03 12:10:00,48.83,48.83,48.8,48.83,21738.0,42.3703,42.3703,42.3442,42.3703,21738.0
2017-07-03 12:15:00,48.82,48.85,48.78,48.83,45887.0,42.3616,42.3876,42.3269,42.3703,45887.0
2017-07-03 12:20:00,48.82,48.86,48.81,48.83,49699.0,42.3616,42.3963,42.3529,42.3703,49699.0
2017-07-03 12:25:00,48.84,48.84,48.77,48.82,53554.0,42.3789,42.3789,42.3182,42.3616,53554.0
2017-07-03 12:30:00,48.82,48.83,48.8,48.83,35353.0,42.3616,42.3703,42.3442,42.3703,35353.0
2017-07-03 12:35:00,48.83,48.84,48.8,48.82,45133.0,42.3703,42.3789,42.3442,42.3616,45133.0
2017-07-03 12:40:00,48.82,48.83,48.79,48.79,39298.0,42.3616,42.3703,42.3356,42.3356,39298.0
2017-07-03 12:45:00,48.79,48.79,48.73,48.75,36270.0,42.3356,42.3356,42.2835,42.3008,36270.0
2017-07-03 12:50:00,48.75,48.78,48.73,48.73,39210.0,42.3008,42.3269,42.2835,42.2835,39210.0
2017-07-03 12:55:00,48.73,48.74,48.7,48.7,82992.0,42.2835,42.2922,42.2575,42.2575,82992.0
2017-07-05 09:30:00,48.72,48.97,48.72,48.91,143195.0,42.2748,42.4917,42.2748,42.4397,143195.0
2017-07-05 09:35:00,48.91,48.96,48.87,48.91,43867.0,42.4397,42.4831,42.405,42.4397,43867.0
2017-07-05 09:40:00,48.91,48.92,48.83,48.89,50933.0,42.4397,42.4484,42.3703,42.4223,50933.0
2017-07-05 09:45:00,48.89,48.93,48.75,48.79,116955.0,42.4223,42.457,42.3008,42.3356,116955.0
2017-07-05 09:50:00,48.78,48.84,48.75,48.76,71402.0,42.3269,42.3789,42.3008,42.3095,71402.0
2017-07-05 09:55:00,48.76,48.79,48.69,48.72,128661.0,42.3095,42.3356,42.2488,42.2748,128661.0
2017-07-05 10:00:00,48.72,48.77,48.66,48.67,104725.0,42.2748,42.3182,42.2228,42.2314,104725.0
2017-07-05 10:05:00,48.67,48.76,48.66,48.76,25558.0,42.2314,42.3095,42.2228,42.3095,25558.0
2017-07-05 10:10:00,48.76,48.79,48.71,48.72,32055.0,42.3095,42.3356,42.2661,42.2748,32055.0
2017-07-05 10:15:00,48.71,48.75,48.68,48.69,42284.0,42.2661,42.3008,42.2401,42.2488,42284.0
2017-07-05 10:20:00,48.7,48.74,48.69,48.73,27645.0,42.2575,42.2922,42.2488,42.2835,27645.0
2017-07-05 10:25:00,48.74,48.74,48.7,48.73,41518.0,42.2922,42.2922,42.2575,42.2835,41518.0
2017-07-05 10:30:00,48.73,48.76,48.73,48.76,161469.0,42.2835,42.3095,42.2835,42.3095,161469.0
2017-07-05 10:35:00,48.76,48.77,48.73,48.75,42595.0,42.3095,42.3182,42.2835,42.3008,42595.0
2017-07-05 10:40:00,48.74,48.82,48.74,48.79,57128.0,42.2922,42.3616,42.2922,42.3356,57128.0
2017-07-05 10:45:00,48.8,48.85,48.79,48.84,42084.0,42.3442,42.3876,42.3356,42.3789,42084.0
2017-07-05 10:50:00,48.84,48.91,48.83,48.9,30684.0,42.3789,42.4397,42.3703,42.431,30684.0
2017-07-05 10:55:00,48.9,48.92,48.87,48.89,44658.0,42.431,42.4484,42.405,42.4223,44658.0
2017-07-05 11:00:00,48.89,48.91,48.84,48.84,47980.0,42.4223,42.4397,42.3789,42.3789,47980.0
2017-07-05 11:05:00,48.84,48.86,48.81,48.85,137223.0,42.3789,42.3963,42.3529,42.3876,137223.0
2017-07-05 11:10:00,48.85,48.89,48.84,48.89,39003.0,42.3876,42.4223,42.3789,42.4223,39003.0
2017-07-05 11:15:00,48.9,48.91,48.83,48.84,115773.0,42.431,42.4397,42.3703,42.3789,115773.0
2017-07-05 11:20:00,48.85,48.85,48.82,48.84,45239.0,42.3876,42.3876,42.3616,42.3789,45239.0
2017-07-05 11:25:00,48.84,48.92,48.84,48.92,52478.0,42.3789,42.4484,42.3789,42.4484,52478.0
2017-07-05 11:30:00,48.91,48.92,48.87,48.89,16808.0,42.4397,42.4484,42.405,42.4223,16808.0
2017-07-05 11:35:00,48.9,48.9,48.8,48.83,37877.0,42.431,42.431,42.3442,42.3703,37877.0
2017-07-05 11:40:00,48.83,48.85,48.79,48.83,31910.0,42.3703,42.3876,42.3356,42.3703,31910.0
2017-07-05 11:45:00,48.83,48.86,48.76,48.82,54284.0,42.3703,42.3963,42.3095,42.3616,54284.0
2017-07-05 11:50:00,48.82,48.83,48.78,48.82,39199.0,42.3616,42.3703,42.3269,42.3616,39199.0
2017-07-05 11:55:00,48.81,48.83,48.76,48.82,80051.0,42.3529,42.3703,42.3095,42.3616,80051.0
2017-07-05 12:00:00,48.82,48.94,48.82,48.92,103998.0,42.3616,42.4657,42.3616,42.4484,103998.0
2017-07-05 12:05:00,48.91,48.92,48.9,48.91,12553.0,42.4397,42.4484,42.431,42.4397,12553.0
2017-07-05 12:10:00,48.92,48.94,48.89,48.91,25415.0,42.4484,42.4657,42.4223,42.4397,25415.0
2017-07-05 12:15:00,48.91,48.94,48.89,48.9,26154.0,42.4397,42.4657,42.4223,42.431,26154.0
2017-07-05 12:20:00,48.91,48.98,48.9,48.96,17540.0,42.4397,42.5004,42.431,42.4831,17540.0
2017-07-05 12:25:00,48.96,48.97,48.93,48.94,14978.0,42.4831,42.4917,42.457,42.4657,14978.0
2017-07-05 12:30:00,48.94,48.95,48.92,48.95,23850.0,42.4657,42.4744,42.4484,42.4744,23850.0
2017-07-05 12:35:00,48.94,48.98,48.94,48.96,29313.0,42.4657,42.5004,42.4657,42.4831,29313.0
2017-07-05 12:40:00,48.96,49.0,48.96,48.98,14796.0,42.4831,42.5178,42.4831,42.5004,14796.0
2017-07-05 12:45:00,48.98,49.0,48.96,48.98,14904.0,42.5004,42.5178,42.4831,42.5004,14904.0
2017-07-05 12:50:00,48.98,48.99,48.97,48.97,11877.0,42.5004,42.5091,42.4917,42.4917,11877.0
2017-07-05 12:55:00,48.97,48.99,48.96,48.99,11240.0,42.4917,42.5091,42.4831,42.5091,11240.0
2017-07-05 13:00:00,48.99,49.01,48.97,48.98,26583.0,42.5091,42.5265,42.4917,42.5004,26583.0
2017-07-05 13:05:00,48.97,48.99,48.96,48.97,14198.0,42.4917,42.5091,42.4831,42.4917,14198.0
2017-07-05 13:10:00,48.97,48.97,48.9,48.95,38902.0,42.4917,42.4917,42.431,42.4744,38902.0
2017-07-05 13:15:00,48.96,48.99,48.95,48.98,10386.0,42.4831,42.5091,42.4744,42.5004,10386.0
2017-07-05 13:20:00,48.98,49.0,48.98,48.99,35512.0,42.5004,42.5178,42.5004,42.5091,35512.0
2017-07-05 13:25:00,49.0,49.02,48.99,49.0,55203.0,42.5178,42.5351,42.5091,42.5178,55203.0
2017-07-05 13:30:00,49.01,49.03,49.0,49.02,11273.0,42.5265,42.5438,42.5178,42.5351,11273.0
2017-07-05 13:35:00,49.03,49.05,49.0,49.02,34115.0,42.5438,42.5612,42.5178,42.5351,34115.0
2017-07-05 13:40:00,49.02,49.03,49.0,49.02,23017.0,42.5351,42.5438,42.5178,42.5351,23017.0
2017-07-05 13:45:00,49.02,49.04,49.0,49.02,34370.0,42.5351,42.5525,42.5178,42.5351,34370.0
2017-07-05 13:50:00,49.02,49.05,49.01,49.04,31972.0,42.5351,42.5612,42.5265,42.5525,31972.0
2017-07-05 13:55:00,49.04,49.05,48.99,49.0,60073.0,42.5525,42.5612,42.5091,42.5178,60073.0
2017-07-05 14:00:00,49.0,49.07,48.96,49.07,29598.0,42.5178,42.5785,42.4831,42.5785,29598.0
2017-07-05 14:05:00,49.07,49.09,48.97,48.99,59569.0,42.5785,42.5959,42.4917,42.5091,59569.0
2017-07-05 14:10:00,48.99,49.04,48.99,49.03,39598.0,42.5091,42.5525,42.5091,42.5438,39598.0
2017-07-05 14:15:00,49.03,49.04,49.02,49.02,15939.0,42.5438,42.5525,42.5351,42.5351,15939.0
2017-07-05 14:20:00,49.01,49.07,49.0,49.06,29206.0,42.5265,42.5785,42.5178,42.5698,29206.0
2017-07-05 14:25:00,49.06,49.1,49.06,49.09,25045.0,42.5698,42.6045,42.5698,42.5959,25045.0
2017-07-05 14:30:00,49.09,49.1,49.04,49.04,31150.0,42.5959,42.6045,42.5525,42.5525,31150.0
2017-07-05 14:35:00,49.05,49.09,49.04,49.07,38022.0,42.5612,42.5959,42.5525,42.5785,38022.0
2017-07-05 14:40:00,49.07,49.1,49.02,49.04,34399.0,42.5785,42.6045,42.5351,42.5525,34399.0
2017-07-05 14:45:00,49.04,49.06,48.99,49.01,32712.0,42.5525,42.5698,42.5091,42.5265,32712.0
2017-07-05 14:50:00,49.02,49.04,49.01,49.02,19783.0,42.5351,42.5525,42.5265,42.5351,19783.0
2017-07-05 14:55:00,49.03,49.03,48.99,49.0,26091.0,42.5438,42.5438,42.5091,42.5178,26091.0
2017-07-05 15:00:00,49.01,49.05,49.0,49.02,49726.0,42.5265,42.5612,42.5178,42.5351,49726.0
2017-07-05 15:05:00,49.02,49.04,49.02,49.04,33197.0,42.5351,42.5525,42.5351,42.5525,33197.0
2017-07-05 15:10:00,49.04,49.05,49.02,49.04,27562.0,42.5525,42.5612,42.5351,42.5525,27562.0
2017-07-05 15:15:00,49.04,49.06,49.02,49.05,47541.0,42.5525,42.5698,42.5351,42.5612,47541.0
2017-07-05 15:20:00,49.05,49.06,49.03,49.05,40313.0,42.5612,42.5698,42.5438,42.5612,40313.0
2017-07-05 15:25:00,49.05,49.07,49.03,49.04,41317.0,42.5612,42.5785,42.5438,42.5525,41317.0
2017-07-05 15:30:00,49.04,49.05,49.0,49.02,64531.0,42.5525,42.5612,42.5178,42.5351,64531.0
2017-07-05 15:35:00,49.01,49.03,48.99,49.02,68920.0,42.5265,42.5438,42.5091,42.5351,68920.0
2017-07-05 15:40:00,49.02,49.03,49.0,49.03,49506.0,42.5351,42.5438,42.5178,42.5438,49506.0
2017-07-05 15:45:00,49.03,49.05,49.02,49.05,110183.0,42.5438,42.5612,42.5351,42.5612,110183.0
2017-07-05 15:50:00,49.04,49.06,48.98,48.98,140386.0,42.5525,42.5698,42.5004,42.5004,140386.0
2017-07-05 15:55:00,48.99,49.03,48.96,48.99,370773.0,42.5091,42.5438,42.4831,42.5091,370773.0
2017-07-06 09:30:00,48.83,48.86,48.63,48.78,101299.0,42.3703,42.3963,42.1967,42.3269,101299.0
2017-07-06 09:35:00,48.77,48.84,48.72,48.72,41625.0,42.3182,42.3789,42.2748,42.2748,41625.0
2017-07-06 09:40:00,48.72,48.72,48.61,48.63,27517.0,42.2748,42.2748,42.1794,42.1967,27517.0
2017-07-06 09:45:00,48.62,48.62,48.48,48.5,48736.0,42.188,42.188,42.0666,42.0839,48736.0
2017-07-06 09:50:00,48.5,48.59,48.5,48.54,50965.0,42.0839,42.162,42.0839,42.1186,50965.0
2017-07-06 09:55:00,48.53,48.56,48.5,48.53,42480.0,42.1099,42.136,42.0839,42.1099,42480.0
2017-07-06 10:00:00,48.53,48.54,48.43,48.43,46619.0,42.1099,42.1186,42.0232,42.0232,46619.0
2017-07-06 10:05:00,48.43,48.45,48.36,48.45,40117.0,42.0232,42.0405,41.9624,42.0405,40117.0
2017-07-06 10:10:00,48.45,48.52,48.44,48.49,29222.0,42.0405,42.1013,42.0319,42.0752,29222.0
2017-07-06 10:15:00,48.49,48.52,48.44,48.52,40500.0,42.0752,42.1013,42.0319,42.1013,40500.0
2017-07-06 10:20:00,48.52,48.52,48.47,48.47,28954.0,42.1013,42.1013,42.0579,42.0579,28954.0
2017-07-06 10:25:00,48.48,48.52,48.44,48.5,34375.0,42.0666,42.1013,42.0319,42.0839,34375.0
2017-07-06 10:30:00,48.49,48.51,48.47,48.5,23155.0,42.0752,42.0926,42.0579,42.0839,23155.0
2017-07-06 10:35:00,48.5,48.53,48.48,48.53,17339.0,42.0839,42.1099,42.0666,42.1099,17339.0
2017-07-06 10:40:00,48.52,48.53,48.48,48.49,40481.0,42.1013,42.1099,42.0666,42.0752,40481.0
2017-07-06 10:45:00,48.49,48.5,48.47,48.48,24003.0,42.0752,42.0839,42.0579,42.0666,24003.0
2017-07-06 10:50:00,48.48,48.52,48.47,48.5,25388.0,42.0666,42.1013,42.0579,42.0839,25388.0
2017-07-06 10:55:00,48.5,48.51,48.47,48.5,27243.0,42.0839,42.0926,42.0579,42.0839,27243.0
2017-07-06 11:00:00,48.51,48.51,48.47,48.48,46299.0,42.0926,42.0926,42.0579,42.0666,46299.0
2017-07-06 11:05:00,48.48,48.49,48.44,48.44,26951.0,42.0666,42.0752,42.0319,42.0319,26951.0
2017-07-06 11:10:00,48.45,48.48,48.42,48.48,25852.0,42.0405,42.0666,42.0145,42.0666,25852.0
2017-07-06 11:15:00,48.47,48.48,48.44,48.45,24935.0,42.0579,42.0666,42.0319,42.0405,24935.0
2017-07-06 11:20:00,48.45,48.48,48.44,48.47,27968.0,42.0405,42.0666,42.0319,42.0579,27968.0
2017-07-06 11:25:00,48.47,48.49,48.42,48.45,28951.0,42.0579,42.0752,42.0145,42.0405,28951.0
2017-07-06 11:30:00,48.46,48.5,48.46,48.49,26806.0,42.0492,42.0839,42.0492,42.0752,26806.0
2017-07-06 11:35:00,48.49,48.54,48.49,48.54,39698.0,42.0752,42.1186,42.0752,42.1186,39698.0
2017-07-06 11:40:00,48.53,48.54,48.51,48.54,31233.0,42.1099,42.1186,42.0926,42.1186,31233.0
2017-07-06 11:45:00,48.54,48.56,48.53,48.55,32980.0,42.1186,42.136,42.1099,42.1273,32980.0
2017-07-06 11:50:00,48.55,48.6,48.55,48.59,46579.0,42.1273,42.1707,42.1273,42.162,46579.0
2017-07-06 11:55:00,48.59,48.59,48.53,48.54,28818.0,42.162,42.162,42.1099,42.1186,28818.0
2017-07-06 12:00:00,48.54,48.58,48.53,48.53,28023.0,42.1186,42.1533,42.1099,42.1099,28023.0
2017-07-06 12:05:00,48.54,48.54,48.48,48.49,20871.0,42.1186,42.1186,42.0666,42.0752,20871.0
2017-07-06 12:10:00,48.48,48.49,48.45,48.47,17968.0,42.0666,42.0752,42.0405,42.0579,17968.0
2017-07-06 12:15:00,48.47,48.48,48.44,48.45,16198.0,42.0579,42.0666,42.0319,42.0405,16198.0
2017-07-06 12:20:00,48.45,48.45,48.43,48.45,17628.0,42.0405,42.0405,42.0232,42.0405,17628.0
2017-07-06 12:25:00,48.44,48.45,48.42,48.44,35272.0,42.0319,42.0405,42.0145,42.0319,35272.0
2017-07-06 12:30:00,48.43,48.44,48.41,48.42,32541.0,42.0232,42.0319,42.0058,42.0145,32541.0
2017-07-06 12:35:00,48.43,48.48,48.42,48.48,23025.0,42.0232,42.0666,42.0145,42.0666,23025.0
2017-07-06 12:40:00,48.47,48.48,48.44,48.46,47172.0,42.0579,42.0666,42.0319,42.0492,47172.0
2017-07-06 12:45:00,48.47,48.47,48.45,48.46,9859.0,42.0579,42.0579,42.0405,42.0492,9859.0
2017-07-06 12:50:00,48.46,48.46,48.37,48.37,42792.0,42.0492,42.0492,41.9711,41.9711,42792.0
2017-07-06 12:55:00,48.37,48.41,48.36,48.38,55900.0,41.9711,42.0058,41.9624,41.9798,55900.0
2017-07-06 13:00:00,48.39,48.39,48.37,48.37,30677.0,41.9885,41.9885,41.9711,41.9711,30677.0
2017-07-06 13:05:00,48.37,48.4,48.33,48.37,69859.0,41.9711,41.9971,41.9364,41.9711,69859.0
2017-07-06 13:10:00,48.36,48.37,48.31,48.34,40595.0,41.9624,41.9711,41.9191,41.9451,40595.0
2017-07-06 13:15:00,48.35,48.36,48.32,48.34,105540.0,41.9538,41.9624,41.9277,41.9451,105540.0
2017-07-06 13:20:00,48.34,48.38,48.33,48.37,55042.0,41.9451,41.9798,41.9364,41.9711,55042.0
2017-07-06 13:25:00,48.37,48.38,48.33,48.33,25348.0,41.9711,41.9798,41.9364,41.9364,25348.0
2017-07-06 13:30:00,48.34,48.34,48.29,48.32,50029.0,41.9451,41.9451,41.9017,41.9277,50029.0
2017-07-06 13:35:00,48.32,48.34,48.3,48.32,39524.0,41.9277,41.9451,41.9104,41.9277,39524.0
2017-07-06 13:40:00,48.32,48.32,48.29,48.32,18778.0,41.9277,41.9277,41.9017,41.9277,18778.0
2017-07-06 13:45:00,48.32,48.32,48.29,48.3,17559.0,41.9277,41.9277,41.9017,41.9104,17559.0
2017-07-06 13:50:00,48.3,48.31,48.27,48.28,17446.0,41.9104,41.9191,41.8843,41.893,17446.0
2017-07-06 13:55:00,48.28,48.29,48.27,48.27,25583.0,41.893,41.9017,41.8843,41.8843,25583.0
2017-07-06 14:00:00,48.28,48.29,48.25,48.25,32000.0,41.893,41.9017,41.867,41.867,32000.0
2017-07-06 14:05:00,48.26,48.26,48.2,48.21,80767.0,41.8757,41.8757,41.8236,41.8323,80767.0
2017-07-06 14:10:00,48.2,48.21,48.12,48.12,79636.0,41.8236,41.8323,41.7542,41.7542,79636.0
2017-07-06 14:15:00,48.11,48.15,48.08,48.14,60372.0,41.7455,41.7802,41.7195,41.7715,60372.0
2017-07-06 14:20:00,48.14,48.16,48.07,48.1,83454.0,41.7715,41.7889,41.7108,41.7368,83454.0
2017-07-06 14:25:00,48.1,48.13,48.09,48.11,32825.0,41.7368,41.7629,41.7282,41.7455,32825.0
2017-07-06 14:30:00,48.11,48.12,48.09,48.11,61931.0,41.7455,41.7542,41.7282,41.7455,61931.0
2017-07-06 14:35:00,48.12,48.12,48.03,48.05,140834.0,41.7542,41.7542,41.6761,41.6934,140834.0
2017-07-06 14:40:00,48.05,48.08,48.03,48.06,118377.0,41.6934,41.7195,41.6761,41.7021,118377.0
2017-07-06 14:45:00,48.07,48.07,47.99,48.02,217725.0,41.7108,41.7108,41.6414,41.6674,217725.0
2017-07-06 14:50:00,48.02,48.08,48.02,48.08,58282.0,41.6674,41.7195,41.6674,41.7195,58282.0
2017-07-06 14:55:00,48.08,48.1,48.06,48.07,62721.0,41.7195,41.7368,41.7021,41.7108,62721.0
2017-07-06 15:00:00,48.06,48.09,48.03,48.03,60189.0,41.7021,41.7282,41.6761,41.6761,60189.0
2017-07-06 15:05:00,48.03,48.08,47.99,48.07,90839.0,41.6761,41.7195,41.6414,41.7108,90839.0
2017-07-06 15:10:00,48.07,48.08,48.01,48.02,94486.0,41.7108,41.7195,41.6587,41.6674,94486.0
2017-07-06 15:15:00,48.02,48.07,48.01,48.06,57749.0,41.6674,41.7108,41.6587,41.7021,57749.0
2017-07-06 15:20:00,48.06,48.07,48.02,48.05,58645.0,41.7021,41.7108,41.6674,41.6934,58645.0
2017-07-06 15:25:00,48.05,48.06,47.95,47.96,81465.0,41.6934,41.7021,41.6067,41.6154,81465.0
2017-07-06 15:30:00,47.96,47.97,47.92,47.97,88995.0,41.6154,41.624,41.5806,41.624,88995.0
2017-07-06 15:35:00,47.97,47.99,47.95,47.97,57002.0,41.624,41.6414,41.6067,41.624,57002.0
2017-07-06 15:40:00,47.97,47.97,47.9,47.93,103760.0,41.624,41.624,41.5633,41.5893,103760.0
2017-07-06 15:45:00,47.92,47.98,47.92,47.98,122088.0,41.5806,41.6327,41.5806,41.6327,122088.0
2017-07-06 15:50:00,47.97,48.0,47.95,48.0,106887.0,41.624,41.6501,41.6067,41.6501,106887.0
2017-07-06 15:55:00,48.0,48.0,47.94,47.96,451687.0,41.6501,41.6501,41.598,41.6154,451687.0
2017-07-07 09:30:00,48.15,48.2,47.97,48.13,161272.0,41.7802,41.8236,41.624,41.7629,161272.0
2017-07-07 09:35:00,48.13,48.25,48.12,48.24,36148.0,41.7629,41.867,41.7542,41.8583,36148.0
2017-07-07 09:40:00,48.23,48.23,48.07,48.12,76262.0,41.8496,41.8496,41.7108,41.7542,76262.0
2017-07-07 09:45:00,48.13,48.23,48.12,48.19,50371.0,41.7629,41.8496,41.7542,41.8149,50371.0
2017-07-07 09:50:00,48.19,48.27,48.16,48.27,44358.0,41.8149,41.8843,41.7889,41.8843,44358.0
2017-07-07 09:55:00,48.26,48.26,48.18,48.21,65878.0,41.8757,41.8757,41.8063,41.8323,65878.0
2017-07-07 10:00:00,48.2,48.21,48.19,48.2,54969.0,41.8236,41.8323,41.8149,41.8236,54969.0
2017-07-07 10:05:00,48.2,48.23,48.2,48.22,54824.0,41.8236,41.8496,41.8236,41.841,54824.0
2017-07-07 10:10:00,48.22,48.23,48.2,48.21,63235.0,41.841,41.8496,41.8236,41.8323,63235.0
2017-07-07 10:15:00,48.22,48.25,48.21,48.25,89049.0,41.841,41.867,41.8323,41.867,89049.0
2017-07-07 10:20:00,48.24,48.33,48.22,48.33,96806.0,41.8583,41.9364,41.841,41.9364,96806.0
2017-07-07 10:25:00,48.32,48.36,48.32,48.35,152517.0,41.9277,41.9624,41.9277,41.9538,152517.0
2017-07-07 10:30:00,48.36,48.37,48.3,48.32,84024.0,41.9624,41.9711,41.9104,41.9277,84024.0
2017-07-07 10:35:00,48.32,48.33,48.23,48.23,92577.0,41.9277,41.9364,41.8496,41.8496,92577.0
2017-07-07 10:40:00,48.23,48.24,48.18,48.19,48213.0,41.8496,41.8583,41.8063,41.8149,48213.0
2017-07-07 10:45:00,48.2,48.24,48.17,48.19,76822.0,41.8236,41.8583,41.7976,41.8149,76822.0
2017-07-07 10:50:00,48.2,48.23,48.17,48.19,37636.0,41.8236,41.8496,41.7976,41.8149,37636.0
2017-07-07 10:55:00,48.2,48.22,48.19,48.21,32808.0,41.8236,41.841,41.8149,41.8323,32808.0
2017-07-07 11:00:00,48.21,48.23,48.19,48.22,24273.0,41.8323,41.8496,41.8149,41.841,24273.0
2017-07-07 11:05:00,48.23,48.25,48.19,48.24,81841.0,41.8496,41.867,41.8149,41.8583,81841.0
2017-07-07 11:10:00,48.24,48.33,48.24,48.33,49567.0,41.8583,41.9364,41.8583,41.9364,49567.0
2017-07-07 11:15:00,48.33,48.35,48.31,48.33,97990.0,41.9364,41.9538,41.9191,41.9364,97990.0
2017-07-07 11:20:00,48.32,48.33,48.28,48.32,27456.0,41.9277,41.9364,41.893,41.9277,27456.0
2017-07-07 11:25:00,48.31,48.33,48.28,48.28,33856.0,41.9191,41.9364,41.893,41.893,33856.0
2017-07-07 11:30:00,48.28,48.32,48.26,48.29,62036.0,41.893,41.9277,41.8757,41.9017,62036.0
2017-07-07 11:35:00,48.29,48.33,48.29,48.32,30712.0,41.9017,41.9364,41.9017,41.9277,30712.0
2017-07-07 11:40:00,48.33,48.36,48.33,48.35,38974.0,41.9364,41.9624,41.9364,41.9538,38974.0
2017-07-07 11:45:00,48.36,48.4,48.36,48.4,41630.0,41.9624,41.9971,41.9624,41.9971,41630.0
2017-07-07 11:50:00,48.4,48.43,48.39,48.43,41798.0,41.9971,42.0232,41.9885,42.0232,41798.0
2017-07-07 11:55:00,48.43,48.45,48.41,48.42,25379.0,42.0232,42.0405,42.0058,42.0145,25379.0
2017-07-07 12:00:00,48.41,48.42,48.39,48.4,11134.0,42.0058,42.0145,41.9885,41.9971,11134.0
2017-07-07 12:05:00,48.41,48.45,48.38,48.38,16403.0,42.0058,42.0405,41.9798,41.9798,16403.0
2017-07-07 12:10:00,48.39,48.46,48.38,48.45,19544.0,41.9885,42.0492,41.9798,42.0405,19544.0
2017-07-07 12:15:00,48.45,48.45,48.41,48.41,12132.0,42.0405,42.0405,42.0058,42.0058,12132.0
2017-07-07 12:20:00,48.41,48.42,48.38,48.39,15940.0,42.0058,42.0145,41.9798,41.9885,15940.0
2017-07-07 12:25:00,48.39,48.41,48.36,48.39,36000.0,41.9885,42.0058,41.9624,41.9885,36000.0
2017-07-07 12:30:00,48.39,48.44,48.39,48.4,20529.0,41.9885,42.0319,41.9885,41.9971,20529.0
2017-07-07 12:35:00,48.41,48.41,48.38,48.4,12349.0,42.0058,42.0058,41.9798,41.9971,12349.0
2017-07-07 12:40:00,48.39,48.4,48.38,48.4,10570.0,41.9885,41.9971,41.9798,41.9971,10570.0
2017-07-07 12:45:00,48.4,48.41,48.38,48.39,20897.0,41.9971,42.0058,41.9798,41.9885,20897.0
2017-07-07 12:50:00,48.39,48.43,48.38,48.43,7426.0,41.9885,42.0232,41.9798,42.0232,7426.0
2017-07-07 12:55:00,48.43,48.43,48.38,48.4,52956.0,42.0232,42.0232,41.9798,41.9971,52956.0
2017-07-07 13:00:00,48.4,48.43,48.39,48.41,25276.0,41.9971,42.0232,41.9885,42.0058,25276.0
2017-07-07 13:05:00,48.41,48.41,48.36,48.37,12006.0,42.0058,42.0058,41.9624,41.9711,12006.0
2017-07-07 13:10:00,48.37,48.38,48.34,48.34,17675.0,41.9711,41.9798,41.9451,41.9451,17675.0
2017-07-07 13:15:00,48.34,48.39,48.34,48.39,18031.0,41.9451,41.9885,41.9451,41.9885,18031.0
2017-07-07 13:20:00,48.38,48.38,48.33,48.34,29823.0,41.9798,41.9798,41.9364,41.9451,29823.0
2017-07-07 13:25:00,48.34,48.34,48.3,48.33,22237.0,41.9451,41.9451,41.9104,41.9364,22237.0
2017-07-07 13:30:00,48.33,48.34,48.31,48.33,14419.0,41.9364,41.9451,41.9191,41.9364,14419.0
2017-07-07 13:35:00,48.32,48.33,48.26,48.26,33244.0,41.9277,41.9364,41.8757,41.8757,33244.0
2017-07-07 13:40:00,48.27,48.29,48.27,48.28,13320.0,41.8843,41.9017,41.8843,41.893,13320.0
2017-07-07 13:45:00,48.27,48.28,48.25,48.25,23167.0,41.8843,41.893,41.867,41.867,23167.0
2017-07-07 13:50:00,48.25,48.26,48.21,48.23,28205.0,41.867,41.8757,41.8323,41.8496,28205.0
2017-07-07 13:55:00,48.23,48.25,48.2,48.23,29417.0,41.8496,41.867,41.8236,41.8496,29417.0
2017-07-07 14:00:00,48.24,48.3,48.23,48.29,16732.0,41.8583,41.9104,41.8496,41.9017,16732.0
2017-07-07 14:05:00,48.29,48.31,48.27,48.31,16365.0,41.9017,41.9191,41.8843,41.9191,16365.0
2017-07-07 14:10:00,48.31,48.34,48.31,48.34,23552.0,41.9191,41.9451,41.9191,41.9451,23552.0
2017-07-07 14:15:00,48.35,48.37,48.31,48.32,30965.0,41.9538,41.9711,41.9191,41.9277,30965.0
2017-07-07 14:20:00,48.31,48.32,48.29,48.3,15450.0,41.9191,41.9277,41.9017,41.9104,15450.0
2017-07-07 14:25:00,48.29,48.33,48.28,48.32,25242.0,41.9017,41.9364,41.893,41.9277,25242.0
2017-07-07 14:30:00,48.32,48.35,48.31,48.35,14475.0,41.9277,41.9538,41.9191,41.9538,14475.0
2017-07-07 14:35:00,48.35,48.37,48.32,48.32,32509.0,41.9538,41.9711,41.9277,41.9277,32509.0
2017-07-07 14:40:00,48.32,48.33,48.3,48.33,39840.0,41.9277,41.9364,41.9104,41.9364,39840.0
2017-07-07 14:45:00,48.33,48.33,48.29,48.32,20187.0,41.9364,41.9364,41.9017,41.9277,20187.0
2017-07-07 14:50:00,48.31,48.31,48.29,48.3,13672.0,41.9191,41.9191,41.9017,41.9104,13672.0
2017-07-07 14:55:00,48.29,48.31,48.29,48.29,46712.0,41.9017,41.9191,41.9017,41.9017,46712.0
2017-07-07 15:00:00,48.29,48.31,48.29,48.31,15298.0,41.9017,41.9191,41.9017,41.9191,15298.0
2017-07-07 15:05:00,48.31,48.38,48.31,48.38,23639.0,41.9191,41.9798,41.9191,41.9798,23639.0
2017-07-07 15:10:00,48.38,48.38,48.31,48.33,38869.0,41.9798,41.9798,41.9191,41.9364,38869.0
2017-07-07 15:15:00,48.33,48.4,48.33,48.39,29549.0,41.9364,41.9971,41.9364,41.9885,29549.0
2017-07-07 15:20:00,48.38,48.43,48.36,48.41,28244.0,41.9798,42.0232,41.9624,42.0058,28244.0
2017-07-07 15:25:00,48.42,48.42,48.38,48.41,31133.0,42.0145,42.0145,41.9798,42.0058,31133.0
2017-07-07 15:30:00,48.41,48.44,48.4,48.44,31665.0,42.0058,42.0319,41.9971,42.0319,31665.0
2017-07-07 15:35:00,48.44,48.45,48.39,48.42,48858.0,42.0319,42.0405,41.9885,42.0145,48858.0
2017-07-07 15:40:00,48.42,48.44,48.41,48.44,25729.0,42.0145,42.0319,42.0058,42.0319,25729.0
2017-07-07 15:45:00,48.44,48.48,48.43,48.48,64055.0,42.0319,42.0666,42.0232,42.0666,64055.0
2017-07-07 15:50:00,48.48,48.48,48.43,48.48,90378.0,42.0666,42.0666,42.0232,42.0666,90378.0
2017-07-07 15:55:00,48.48,48.48,48.4,48.43,181369.0,42.0666,42.0666,41.9971,42.0232,181369.0
2017-07-10 09:30:00,48.42,48.53,48.29,48.31,74645.0,42.0145,42.1099,41.9017,41.9191,74645.0
2017-07-10 09:35:00,48.32,48.37,48.27,48.28,31886.0,41.9277,41.9711,41.8843,41.893,31886.0
2017-07-10 09:40:00,48.28,48.32,48.23,48.25,31373.0,41.893,41.9277,41.8496,41.867,31373.0
2017-07-10 09:45:00,48.25,48.27,48.23,48.25,21991.0,41.867,41.8843,41.8496,41.867,21991.0
2017-07-10 09:50:00,48.26,48.28,48.23,48.23,37777.0,41.8757,41.893,41.8496,41.8496,37777.0
2017-07-10 09:55:00,48.23,48.27,48.22,48.24,28019.0,41.8496,41.8843,41.841,41.8583,28019.0
2017-07-10 10:00:00,48.23,48.31,48.23,48.31,23834.0,41.8496,41.9191,41.8496,41.9191,23834.0
2017-07-10 10:05:00,48.32,48.32,48.28,48.3,23150.0,41.9277,41.9277,41.893,41.9104,23150.0
2017-07-10 10:10:00,48.3,48.35,48.28,48.28,32041.0,41.9104,41.9538,41.893,41.893,32041.0
2017-07-10 10:15:00,48.28,48.28,48.23,48.26,25970.0,41.893,41.893,41.8496,41.8757,25970.0
2017-07-10 10:20:00,48.27,48.29,48.23,48.26,22482.0,41.8843,41.9017,41.8496,41.8757,22482.0
2017-07-10 10:25:00,48.27,48.29,48.23,48.28,22579.0,41.8843,41.9017,41.8496,41.893,22579.0
2017-07-10 10:30:00,48.28,48.32,48.27,48.27,43997.0,41.893,41.9277,41.8843,41.8843,43997.0
2017-07-10 10:35:00,48.27,48.28,48.21,48.22,21734.0,41.8843,41.893,41.8323,41.841,21734.0
2017-07-10 10:40:00,48.21,48.23,48.15,48.16,29615.0,41.8323,41.8496,41.7802,41.7889,29615.0
2017-07-10 10:45:00,48.16,48.17,48.13,48.16,55487.0,41.7889,41.7976,41.7629,41.7889,55487.0
2017-07-10 10:50:00,48.16,48.24,48.15,48.22,33312.0,41.7889,41.8583,41.7802,41.841,33312.0
2017-07-10 10:55:00,48.22,48.24,48.2,48.23,30694.0,41.841,41.8583,41.8236,41.8496,30694.0
2017-07-10 11:00:00,48.24,48.25,48.19,48.22,21280.0,41.8583,41.867,41.8149,41.841,21280.0
2017-07-10 11:05:00,48.22,48.27,48.21,48.27,24641.0,41.841,41.8843,41.8323,41.8843,24641.0
2017-07-10 11:10:00,48.27,48.3,48.26,48.3,18323.0,41.8843,41.9104,41.8757,41.9104,18323.0
2017-07-10 11:15:00,48.3,48.32,48.29,48.32,11008.0,41.9104,41.9277,41.9017,41.9277,11008.0
2017-07-10 11:20:00,48.32,48.33,48.28,48.33,26165.0,41.9277,41.9364,41.893,41.9364,26165.0
2017-07-10 11:25:00,48.33,48.34,48.28,48.32,16075.0,41.9364,41.9451,41.893,41.9277,16075.0
2017-07-10 11:30:00,48.31,48.32,48.29,48.3,77670.0,41.9191,41.9277,41.9017,41.9104,77670.0
2017-07-10 11:35:00,48.3,48.37,48.28,48.33,24629.0,41.9104,41.9711,41.893,41.9364,24629.0
2017-07-10 11:40:00,48.32,48.35,48.31,48.31,17023.0,41.9277,41.9538,41.9191,41.9191,17023.0
2017-07-10 11:45:00,48.31,48.34,48.3,48.3,19387.0,41.9191,41.9451,41.9104,41.9104,19387.0
2017-07-10 11:50:00,48.3,48.34,48.29,48.33,25977.0,41.9104,41.9451,41.9017,41.9364,25977.0
2017-07-10 11:55:00,48.33,48.37,48.33,48.37,26879.0,41.9364,41.9711,41.9364,41.9711,26879.0
2017-07-10 12:00:00,48.37,48.39,48.34,48.37,52138.0,41.9711,41.9885,41.9451,41.9711,52138.0
2017-07-10 12:05:00,48.38,48.42,48.37,48.41,13372.0,41.9798,42.0145,41.9711,42.0058,13372.0
2017-07-10 12:10:00,48.41,48.42,48.4,48.41,13456.0,42.0058,42.0145,41.9971,42.0058,13456.0
2017-07-10 12:15:00,48.41,48.43,48.39,48.41,25057.0,42.0058,42.0232,41.9885,42.0058,25057.0
2017-07-10 12:20:00,48.4,48.43,48.39,48.42,15569.0,41.9971,42.0232,41.9885,42.0145,15569.0
2017-07-10 12:25:00,48.42,48.42,48.37,48.38,23624.0,42.0145,42.0145,41.9711,41.9798,23624.0
2017-07-10 12:30:00,48.38,48.38,48.35,48.35,13805.0,41.9798,41.9798,41.9538,41.9538,13805.0
2017-07-10 12:35:00,48.36,48.38,48.34,48.36,18569.0,41.9624,41.9798,41.9451,41.9624,18569.0
2017-07-10 12:40:00,48.37,48.38,48.36,48.37,9035.0,41.9711,41.9798,41.9624,41.9711,9035.0
2017-07-10 12:45:00,48.36,48.39,48.34,48.38,16665.0,41.9624,41.9885,41.9451,41.9798,16665.0
2017-07-10 12:50:00,48.39,48.4,48.38,48.38,10613.0,41.9885,41.9971,41.9798,41.9798,10613.0
2017-07-10 12:55:00,48.38,48.4,48.37,48.4,9597.0,41.9798,41.9971,41.9711,41.9971,9597.0
2017-07-10 13:00:00,48.4,48.4,48.37,48.38,13951.0,41.9971,41.9971,41.9711,41.9798,13951.0
2017-07-10 13:05:00,48.38,48.39,48.36,48.38,18893.0,41.9798,41.9885,41.9624,41.9798,18893.0
2017-07-10 13:10:00,48.38,48.39,48.34,48.34,18924.0,41.9798,41.9885,41.9451,41.9451,18924.0
2017-07-10 13:15:00,48.35,48.37,48.34,48.35,29740.0,41.9538,41.9711,41.9451,41.9538,29740.0
2017-07-10 13:20:00,48.36,48.36,48.32,48.35,25348.0,41.9624,41.9624,41.9277,41.9538,25348.0
2017-07-10 13:25:00,48.36,48.44,48.35,48.43,56252.0,41.9624,42.0319,41.9538,42.0232,56252.0
2017-07-10 13:30:00,48.42,48.43,48.4,48.43,14105.0,42.0145,42.0232,41.9971,42.0232,14105.0
2017-07-10 13:35:00,48.43,48.44,48.41,48.41,7789.0,42.0232,42.0319,42.0058,42.0058,7789.0
2017-07-10 13:40:00,48.41,48.41,48.36,48.36,18408.0,42.0058,42.0058,41.9624,41.9624,18408.0
2017-07-10 13:45:00,48.36,48.37,48.33,48.34,21608.0,41.9624,41.9711,41.9364,41.9451,21608.0
2017-07-10 13:50:00,48.34,48.34,48.29,48.33,31504.0,41.9451,41.9451,41.9017,41.9364,31504.0
2017-07-10 13:55:00,48.33,48.34,48.29,48.33,66429.0,41.9364,41.9451,41.9017,41.9364,66429.0
2017-07-10 14:00:00,48.32,48.33,48.29,48.29,19968.0,41.9277,41.9364,41.9017,41.9017,19968.0
2017-07-10 14:05:00,48.29,48.3,48.26,48.27,17795.0,41.9017,41.9104,41.8757,41.8843,17795.0
2017-07-10 14:10:00,48.26,48.28,48.23,48.23,29144.0,41.8757,41.893,41.8496,41.8496,29144.0
2017-07-10 14:15:00,48.23,48.27,48.23,48.24,33122.0,41.8496,41.8843,41.8496,41.8583,33122.0
2017-07-10 14:20:00,48.25,48.25,48.21,48.21,24555.0,41.867,41.867,41.8323,41.8323,24555.0
2017-07-10 14:25:00,48.21,48.22,48.19,48.2,21098.0,41.8323,41.841,41.8149,41.8236,21098.0
2017-07-10 14:30:00,48.2,48.21,48.17,48.2,46556.0,41.8236,41.8323,41.7976,41.8236,46556.0
2017-07-10 14:35:00,48.2,48.2,48.16,48.17,27817.0,41.8236,41.8236,41.7889,41.7976,27817.0
2017-07-10 14:40:00,48.18,48.25,48.18,48.25,21975.0,41.8063,41.867,41.8063,41.867,21975.0
2017-07-10 14:45:00,48.25,48.26,48.22,48.26,17815.0,41.867,41.8757,41.841,41.8757,17815.0
2017-07-10 14:50:00,48.26,48.28,48.23,48.23,28539.0,41.8757,41.893,41.8496,41.8496,28539.0
2017-07-10 14:55:00,48.24,48.26,48.23,48.24,14842.0,41.8583,41.8757,41.8496,41.8583,14842.0
2017-07-10 15:00:00,48.24,48.29,48.24,48.29,22610.0,41.8583,41.9017,41.8583,41.9017,22610.0
2017-07-10 15:05:00,48.29,48.32,48.27,48.3,35504.0,41.9017,41.9277,41.8843,41.9104,35504.0
2017-07-10 15:10:00,48.3,48.35,48.3,48.34,31504.0,41.9104,41.9538,41.9104,41.9451,31504.0
2017-07-10 15:15:00,48.34,48.34,48.29,48.32,37357.0,41.9451,41.9451,41.9017,41.9277,37357.0
2017-07-10 15:20:00,48.32,48.35,48.31,48.33,68323.0,41.9277,41.9538,41.9191,41.9364,68323.0
2017-07-10 15:25:00,48.34,48.35,48.31,48.34,49400.0,41.9451,41.9538,41.9191,41.9451,49400.0
2017-07-10 15:30:00,48.34,48.35,48.3,48.33,59536.0,41.9451,41.9538,41.9104,41.9364,59536.0
2017-07-10 15:35:00,48.34,48.34,48.31,48.31,41444.0,41.9451,41.9451,41.9191,41.9191,41444.0
2017-07-10 15:40:00,48.32,48.34,48.28,48.28,46508.0,41.9277,41.9451,41.893,41.893,46508.0
2017-07-10 15:45:00,48.28,48.3,48.27,48.29,45114.0,41.893,41.9104,41.8843,41.9017,45114.0
2017-07-10 15:50:00,48.29,48.3,48.26,48.27,117270.0,41.9017,41.9104,41.8757,41.8843,117270.0
2017-07-10 15:55:00,48.27,48.28,48.23,48.24,223006.0,41.8843,41.893,41.8496,41.8583,223006.0
2017-07-11 09:30:00,48.2,48.25,48.15,48.15,81353.0,41.8236,41.867,41.7802,41.7802,81353.0
2017-07-11 09:35:00,48.12,48.28,48.11,48.23,51224.0,41.7542,41.893,41.7455,41.8496,51224.0
2017-07-11 09:40:00,48.23,48.24,48.18,48.22,18839.0,41.8496,41.8583,41.8063,41.841,18839.0
2017-07-11 09:45:00,48.22,48.23,48.07,48.08,45642.0,41.841,41.8496,41.7108,41.7195,45642.0
2017-07-11 09:50:00,48.09,48.1,48.04,48.05,38515.0,41.7282,41.7368,41.6848,41.6934,38515.0
2017-07-11 09:55:00,48.05,48.08,48.03,48.05,20745.0,41.6934,41.7195,41.6761,41.6934,20745.0
2017-07-11 10:00:00,48.06,48.18,48.05,48.17,41744.0,41.7021,41.8063,41.6934,41.7976,41744.0
2017-07-11 10:05:00,48.16,48.21,48.15,48.21,61353.0,41.7889,41.8323,41.7802,41.8323,61353.0
2017-07-11 10:10:00,48.2,48.25,48.19,48.24,103955.0,41.8236,41.867,41.8149,41.8583,103955.0
2017-07-11 10:15:00,48.25,48.29,48.25,48.27,41938.0,41.867,41.9017,41.867,41.8843,41938.0
2017-07-11 10:20:00,48.28,48.3,48.26,48.29,96273.0,41.893,41.9104,41.8757,41.9017,96273.0
2017-07-11 10:25:00,48.29,48.31,48.28,48.29,43913.0,41.9017,41.9191,41.893,41.9017,43913.0
2017-07-11 10:30:00,48.29,48.35,48.27,48.34,45207.0,41.9017,41.9538,41.8843,41.9451,45207.0
2017-07-11 10:35:00,48.34,48.36,48.33,48.34,36693.0,41.9451,41.9624,41.9364,41.9451,36693.0
2017-07-11 10:40:00,48.34,48.35,48.28,48.35,40613.0,41.9451,41.9538,41.893,41.9538,40613.0
2017-07-11 10:45:00,48.35,48.35,48.28,48.34,85526.0,41.9538,41.9538,41.893,41.9451,85526.0
2017-07-11 10:50:00,48.34,48.43,48.34,48.42,48437.0,41.9451,42.0232,41.9451,42.0145,48437.0
2017-07-11 10:55:00,48.42,48.43,48.37,48.39,76354.0,42.0145,42.0232,41.9711,41.9885,76354.0
2017-07-11 11:00:00,48.39,48.42,48.37,48.41,43089.0,41.9885,42.0145,41.9711,42.0058,43089.0
2017-07-11 11:05:00,48.41,48.41,48.36,48.36,49634.0,42.0058,42.0058,41.9624,41.9624,49634.0
2017-07-11 11:10:00,48.37,48.37,48.34,48.36,44233.0,41.9711,41.9711,41.9451,41.9624,44233.0
2017-07-11 11:15:00,48.35,48.35,48.28,48.3,31066.0,41.9538,41.9538,41.893,41.9104,31066.0
2017-07-11 11:20:00,48.3,48.33,48.25,48.28,130186.0,41.9104,41.9364,41.867,41.893,130186.0
2017-07-11 11:25:00,48.28,48.28,48.17,48.24,96502.0,41.893,41.893,41.7976,41.8583,96502.0
2017-07-11 11:30:00,48.24,48.31,48.23,48.28,55855.0,41.8583,41.9191,41.8496,41.893,55855.0
2017-07-11 11:35:00,48.28,48.3,48.24,48.28,32879.0,41.893,41.9104,41.8583,41.893,32879.0
2017-07-11 11:40:00,48.28,48.29,48.26,48.27,35568.0,41.893,41.9017,41.8757,41.8843,35568.0
2017-07-11 11:45:00,48.27,48.29,48.25,48.28,27214.0,41.8843,41.9017,41.867,41.893,27214.0
2017-07-11 11:50:00,48.28,48.29,48.25,48.28,39516.0,41.893,41.9017,41.867,41.893,39516.0
2017-07-11 11:55:00,48.28,48.31,48.27,48.29,75736.0,41.893,41.9191,41.8843,41.9017,75736.0
2017-07-11 12:00:00,48.29,48.3,48.25,48.25,19783.0,41.9017,41.9104,41.867,41.867,19783.0
2017-07-11 12:05:00,48.24,48.25,48.18,48.2,17080.0,41.8583,41.867,41.8063,41.8236,17080.0
2017-07-11 12:10:00,48.2,48.24,48.2,48.24,22964.0,41.8236,41.8583,41.8236,41.8583,22964.0
2017-07-11 12:15:00,48.23,48.24,48.16,48.17,24901.0,41.8496,41.8583,41.7889,41.7976,24901.0
2017-07-11 12:20:00,48.16,48.18,48.15,48.15,10494.0,41.7889,41.8063,41.7802,41.7802,10494.0
2017-07-11 12:25:00,48.15,48.16,48.12,48.16,17742.0,41.7802,41.7889,41.7542,41.7889,17742.0
2017-07-11 12:30:00,48.16,48.18,48.15,48.17,13691.0,41.7889,41.8063,41.7802,41.7976,13691.0
2017-07-11 12:35:00,48.16,48.17,48.15,48.16,9305.0,41.7889,41.7976,41.7802,41.7889,9305.0
2017-07-11 12:40:00,48.16,48.23,48.16,48.23,15877.0,41.7889,41.8496,41.7889,41.8496,15877.0
2017-07-11 12:45:00,48.23,48.25,48.21,48.23,21018.0,41.8496,41.867,41.8323,41.8496,21018.0
2017-07-11 12:50:00,48.23,48.26,48.22,48.25,13481.0,41.8496,41.8757,41.841,41.867,13481.0
2017-07-11 12:55:00,48.24,48.27,48.24,48.25,11230.0,41.8583,41.8843,41.8583,41.867,11230.0
2017-07-11 13:00:00,48.25,48.25,48.21,48.22,17013.0,41.867,41.867,41.8323,41.841,17013.0
2017-07-11 13:05:00,48.22,48.22,48.12,48.14,110850.0,41.841,41.841,41.7542,41.7715,110850.0
2017-07-11 13:10:00,48.15,48.15,48.11,48.11,18861.0,41.7802,41.7802,41.7455,41.7455,18861.0
2017-07-11 13:15:00,48.12,48.17,48.11,48.16,15354.0,41.7542,41.7976,41.7455,41.7889,15354.0
2017-07-11 13:20:00,48.16,48.17,48.16,48.16,13717.0,41.7889,41.7976,41.7889,41.7889,13717.0
2017-07-11 13:25:00,48.16,48.17,48.11,48.12,29541.0,41.7889,41.7976,41.7455,41.7542,29541.0
2017-07-11 13:30:00,48.11,48.13,48.1,48.1,22125.0,41.7455,41.7629,41.7368,41.7368,22125.0
2017-07-11 13:35:00,48.09,48.12,48.09,48.12,11189.0,41.7282,41.7542,41.7282,41.7542,11189.0
2017-07-11 13:40:00,48.12,48.19,48.11,48.19,20634.0,41.7542,41.8149,41.7455,41.8149,20634.0
2017-07-11 13:45:00,48.18,48.21,48.17,48.2,16519.0,41.8063,41.8323,41.7976,41.8236,16519.0
2017-07-11 13:50:00,48.2,48.22,48.19,48.21,12422.0,41.8236,41.841,41.8149,41.8323,12422.0
2017-07-11 13:55:00,48.22,48.23,48.2,48.23,14490.0,41.841,41.8496,41.8236,41.8496,14490.0
2017-07-11 14:00:00,48.22,48.24,48.21,48.24,19754.0,41.841,41.8583,41.8323,41.8583,19754.0
2017-07-11 14:05:00,48.25,48.25,48.23,48.25,17746.0,41.867,41.867,41.8496,41.867,17746.0
2017-07-11 14:10:00,48.25,48.26,48.23,48.25,23374.0,41.867,41.8757,41.8496,41.867,23374.0
2017-07-11 14:15:00,48.25,48.25,48.21,48.21,23659.0,41.867,41.867,41.8323,41.8323,23659.0
2017-07-11 14:20:00,48.21,48.24,48.2,48.23,13864.0,41.8323,41.8583,41.8236,41.8496,13864.0
2017-07-11 14:25:00,48.23,48.24,48.19,48.21,27274.0,41.8496,41.8583,41.8149,41.8323,27274.0
2017-07-11 14:30:00,48.21,48.21,48.16,48.16,18783.0,41.8323,41.8323,41.7889,41.7889,18783.0
2017-07-11 14:35:00,48.16,48.17,48.15,48.16,15362.0,41.7889,41.7976,41.7802,41.7889,15362.0
2017-07-11 14:40:00,48.17,48.18,48.16,48.17,28710.0,41.7976,41.8063,41.7889,41.7976,28710.0
2017-07-11 14:45:00,48.16,48.17,48.13,48.13,34995.0,41.7889,41.7976,41.7629,41.7629,34995.0
2017-07-11 14:50:00,48.13,48.15,48.13,48.15,22417.0,41.7629,41.7802,41.7629,41.7802,22417.0
2017-07-11 14:55:00,48.15,48.16,48.13,48.16,59407.0,41.7802,41.7889,41.7629,41.7889,59407.0
2017-07-11 15:00:00,48.16,48.17,48.14,48.17,25328.0,41.7889,41.7976,41.7715,41.7976,25328.0
2017-07-11 15:05:00,48.16,48.19,48.16,48.18,46450.0,41.7889,41.8149,41.7889,41.8063,46450.0
2017-07-11 15:10:00,48.19,48.24,48.18,48.24,27287.0,41.8149,41.8583,41.8063,41.8583,27287.0
2017-07-11 15:15:00,48.23,48.26,48.23,48.23,29982.0,41.8496,41.8757,41.8496,41.8496,29982.0
2017-07-11 15:20:00,48.23,48.25,48.22,48.23,38204.0,41.8496,41.867,41.841,41.8496,38204.0
2017-07-11 15:25:00,48.22,48.24,48.21,48.22,30333.0,41.841,41.8583,41.8323,41.841,30333.0
2017-07-11 15:30:00,48.21,48.27,48.21,48.25,54423.0,41.8323,41.8843,41.8323,41.867,54423.0
2017-07-11 15:35:00,48.25,48.27,48.22,48.24,38093.0,41.867,41.8843,41.841,41.8583,38093.0
2017-07-11 15:40:00,48.23,48.23,48.21,48.22,38205.0,41.8496,41.8496,41.8323,41.841,38205.0
2017-07-11 15:45:00,48.22,48.22,48.17,48.18,62274.0,41.841,41.841,41.7976,41.8063,62274.0
2017-07-11 15:50:00,48.17,48.18,48.15,48.15,101596.0,41.7976,41.8063,41.7802,41.7802,101596.0
2017-07-11 15:55:00,48.15,48.19,48.15,48.17,391935.0,41.7802,41.8149,41.7802,41.7976,391935.0
2017-07-12 09:30:00,48.15,48.19,48.0,48.04,61923.0,42.0088,42.0437,41.878,41.9129,61923.0
2017-07-12 09:35:00,48.04,48.16,48.04,48.15,54696.0,41.9129,42.0176,41.9129,42.0088,54696.0
2017-07-12 09:40:00,48.16,48.28,48.15,48.26,63279.0,42.0176,42.1223,42.0088,42.1048,63279.0
2017-07-12 09:45:00,48.26,48.29,48.22,48.29,46784.0,42.1048,42.131,42.0699,42.131,46784.0
2017-07-12 09:50:00,48.28,48.34,48.22,48.23,33226.0,42.1223,42.1746,42.0699,42.0786,33226.0
2017-07-12 09:55:00,48.24,48.27,48.18,48.18,27222.0,42.0874,42.1135,42.035,42.035,27222.0
2017-07-12 10:00:00,48.18,48.21,48.16,48.19,50056.0,42.035,42.0612,42.0176,42.0437,50056.0
2017-07-12 10:05:00,48.19,48.23,48.18,48.21,20557.0,42.0437,42.0786,42.035,42.0612,20557.0
2017-07-12 10:10:00,48.2,48.22,48.17,48.19,22434.0,42.0525,42.0699,42.0263,42.0437,22434.0
2017-07-12 10:15:00,48.18,48.2,48.17,48.2,16578.0,42.035,42.0525,42.0263,42.0525,16578.0
2017-07-12 10:20:00,48.2,48.21,48.18,48.21,50003.0,42.0525,42.0612,42.035,42.0612,50003.0
2017-07-12 10:25:00,48.21,48.27,48.2,48.25,105192.0,42.0612,42.1135,42.0525,42.0961,105192.0
2017-07-12 10:30:00,48.24,48.26,48.21,48.22,63842.0,42.0874,42.1048,42.0612,42.0699,63842.0
2017-07-12 10:35:00,48.22,48.23,48.14,48.15,57531.0,42.0699,42.0786,42.0001,42.0088,57531.0
2017-07-12 10:40:00,48.16,48.21,48.15,48.2,48362.0,42.0176,42.0612,42.0088,42.0525,48362.0
2017-07-12 10:45:00,48.2,48.33,48.2,48.33,74404.0,42.0525,42.1659,42.0525,42.1659,74404.0
2017-07-12 10:50:00,48.33,48.39,48.32,48.39,39775.0,42.1659,42.2182,42.1572,42.2182,39775.0
2017-07-12 10:55:00,48.38,48.42,48.38,48.4,35427.0,42.2095,42.2444,42.2095,42.2269,35427.0
2017-07-12 11:00:00,48.4,48.43,48.37,48.43,22446.0,42.2269,42.2531,42.2008,42.2531,22446.0
2017-07-12 11:05:00,48.43,48.45,48.36,48.37,32798.0,42.2531,42.2706,42.192,42.2008,32798.0
2017-07-12 11:10:00,48.37,48.38,48.31,48.32,22284.0,42.2008,42.2095,42.1484,42.1572,22284.0
2017-07-12 11:15:00,48.31,48.37,48.3,48.37,24451.0,42.1484,42.2008,42.1397,42.2008,24451.0
2017-07-12 11:20:00,48.37,48.4,48.36,48.37,26166.0,42.2008,42.2269,42.192,42.2008,26166.0
2017-07-12 11:25:00,48.36,48.38,48.29,48.3,56790.0,42.192,42.2095,42.131,42.1397,56790.0
2017-07-12 11:30:00,48.31,48.33,48.3,48.32,17294.0,42.1484,42.1659,42.1397,42.1572,17294.0
2017-07-12 11:35:00,48.32,48.32,48.27,48.27,28525.0,42.1572,42.1572,42.1135,42.1135,28525.0
2017-07-12 11:40:00,48.28,48.31,48.27,48.3,10449.0,42.1223,42.1484,42.1135,42.1397,10449.0
2017-07-12 11:45:00,48.31,48.33,48.3,48.32,15454.0,42.1484,42.1659,42.1397,42.1572,15454.0
2017-07-12 11:50:00,48.32,48.33,48.26,48.27,18247.0,42.1572,42.1659,42.1048,42.1135,18247.0
2017-07-12 11:55:00,48.27,48.3,48.26,48.29,12200.0,42.1135,42.1397,42.1048,42.131,12200.0
2017-07-12 12:00:00,48.3,48.34,48.29,48.33,15494.0,42.1397,42.1746,42.131,42.1659,15494.0
2017-07-12 12:05:00,48.33,48.34,48.29,48.29,12182.0,42.1659,42.1746,42.131,42.131,12182.0
2017-07-12 12:10:00,48.29,48.3,48.23,48.24,38756.0,42.131,42.1397,42.0786,42.0874,38756.0
2017-07-12 12:15:00,48.25,48.28,48.24,48.28,27609.0,42.0961,42.1223,42.0874,42.1223,27609.0
2017-07-12 12:20:00,48.28,48.33,48.27,48.32,20673.0,42.1223,42.1659,42.1135,42.1572,20673.0
2017-07-12 12:25:00,48.31,48.37,48.3,48.36,36063.0,42.1484,42.2008,42.1397,42.192,36063.0
2017-07-12 12:30:00,48.37,48.39,48.34,48.38,27487.0,42.2008,42.2182,42.1746,42.2095,27487.0
2017-07-12 12:35:00,48.38,48.4,48.37,48.4,17907.0,42.2095,42.2269,42.2008,42.2269,17907.0
2017-07-12 12:40:00,48.39,48.41,48.39,48.4,22761.0,42.2182,42.2357,42.2182,42.2269,22761.0
2017-07-12 12:45:00,48.41,48.43,48.35,48.36,17975.0,42.2357,42.2531,42.1833,42.192,17975.0
2017-07-12 12:50:00,48.36,48.38,48.34,48.34,13530.0,42.192,42.2095,42.1746,42.1746,13530.0
2017-07-12 12:55:00,48.34,48.36,48.32,48.33,19842.0,42.1746,42.192,42.1572,42.1659,19842.0
2017-07-12 13:00:00,48.34,48.37,48.32,48.37,21103.0,42.1746,42.2008,42.1572,42.2008,21103.0
2017-07-12 13:05:00,48.37,48.37,48.35,48.37,18250.0,42.2008,42.2008,42.1833,42.2008,18250.0
2017-07-12 13:10:00,48.37,48.44,48.36,48.44,39666.0,42.2008,42.2618,42.192,42.2618,39666.0
2017-07-12 13:15:00,48.43,48.44,48.42,48.42,8690.0,42.2531,42.2618,42.2444,42.2444,8690.0
2017-07-12 13:20:00,48.42,48.43,48.36,48.37,27035.0,42.2444,42.2531,42.192,42.2008,27035.0
2017-07-12 13:25:00,48.38,48.41,48.36,48.4,19128.0,42.2095,42.2357,42.192,42.2269,19128.0
2017-07-12 13:30:00,48.4,48.43,48.4,48.42,19866.0,42.2269,42.2531,42.2269,42.2444,19866.0
2017-07-12 13:35:00,48.42,48.45,48.41,48.45,45106.0,42.2444,42.2706,42.2357,42.2706,45106.0
2017-07-12 13:40:00,48.45,48.49,48.45,48.48,29509.0,42.2706,42.3055,42.2706,42.2967,29509.0
2017-07-12 13:45:00,48.48,48.49,48.47,48.48,11936.0,42.2967,42.3055,42.288,42.2967,11936.0
2017-07-12 13:50:00,48.48,48.49,48.45,48.49,44606.0,42.2967,42.3055,42.2706,42.3055,44606.0
2017-07-12 13:55:00,48.48,48.5,48.48,48.49,36879.0,42.2967,42.3142,42.2967,42.3055,36879.0
2017-07-12 14:00:00,48.49,48.5,48.48,48.49,19125.0,42.3055,42.3142,42.2967,42.3055,19125.0
2017-07-12 14:05:00,48.49,48.5,48.47,48.49,28246.0,42.3055,42.3142,42.288,42.3055,28246.0
2017-07-12 14:10:00,48.5,48.54,48.49,48.52,53278.0,42.3142,42.3491,42.3055,42.3316,53278.0
2017-07-12 14:15:00,48.52,48.55,48.51,48.53,26795.0,42.3316,42.3578,42.3229,42.3404,26795.0
2017-07-12 14:20:00,48.53,48.57,48.52,48.57,36788.0,42.3404,42.3753,42.3316,42.3753,36788.0
2017-07-12 14:25:00,48.57,48.58,48.56,48.57,30952.0,42.3753,42.384,42.3665,42.3753,30952.0
2017-07-12 14:30:00,48.57,48.6,48.57,48.59,32494.0,42.3753,42.4014,42.3753,42.3927,32494.0
2017-07-12 14:35:00,48.59,48.67,48.59,48.66,81764.0,42.3927,42.4625,42.3927,42.4538,81764.0
2017-07-12 14:40:00,48.66,48.69,48.65,48.65,78029.0,42.4538,42.48,42.4451,42.4451,78029.0
2017-07-12 14:45:00,48.66,48.67,48.55,48.56,34310.0,42.4538,42.4625,42.3578,42.3665,34310.0
2017-07-12 14:50:00,48.55,48.57,48.54,48.55,49455.0,42.3578,42.3753,42.3491,42.3578,49455.0
2017-07-12 14:55:00,48.55,48.57,48.54,48.55,40910.0,42.3578,42.3753,42.3491,42.3578,40910.0
2017-07-12 15:00:00,48.56,48.6,48.55,48.58,34818.0,42.3665,42.4014,42.3578,42.384,34818.0
2017-07-12 15:05:00,48.58,48.61,48.57,48.61,33757.0,42.384,42.4102,42.3753,42.4102,33757.0
2017-07-12 15:10:00,48.6,48.61,48.55,48.55,13582.0,42.4014,42.4102,42.3578,42.3578,13582.0
2017-07-12 15:15:00,48.55,48.56,48.53,48.54,29568.0,42.3578,42.3665,42.3404,42.3491,29568.0
2017-07-12 15:20:00,48.54,48.57,48.54,48.56,20471.0,42.3491,42.3753,42.3491,42.3665,20471.0
2017-07-12 15:25:00,48.57,48.57,48.53,48.57,58879.0,42.3753,42.3753,42.3404,42.3753,58879.0
2017-07-12 15:30:00,48.57,48.58,48.46,48.46,108070.0,42.3753,42.384,42.2793,42.2793,108070.0
2017-07-12 15:35:00,48.47,48.52,48.46,48.48,47971.0,42.288,42.3316,42.2793,42.2967,47971.0
2017-07-12 15:40:00,48.48,48.48,48.45,48.47,70628.0,42.2967,42.2967,42.2706,42.288,70628.0
2017-07-12 15:45:00,48.47,48.48,48.45,48.46,66353.0,42.288,42.2967,42.2706,42.2793,66353.0
2017-07-12 15:50:00,48.46,48.47,48.43,48.44,104676.0,42.2793,42.288,42.2531,42.2618,104676.0
2017-07-12 15:55:00,48.44,48.46,48.4,48.44,285034.0,42.2618,42.2793,42.2269,42.2618,285034.0
2017-07-13 09:30:00,48.43,48.52,48.31,48.48,86032.0,42.2531,42.3316,42.1484,42.2967,86032.0
2017-07-13 09:35:00,48.51,48.53,48.44,48.45,43881.0,42.3229,42.3404,42.2618,42.2706,43881.0
2017-07-13 09:40:00,48.45,48.5,48.44,48.45,38100.0,42.2706,42.3142,42.2618,42.2706,38100.0
2017-07-13 09:45:00,48.46,48.49,48.4,48.4,41844.0,42.2793,42.3055,42.2269,42.2269,41844.0
2017-07-13 09:50:00,48.41,48.41,48.37,48.38,23352.0,42.2357,42.2357,42.2008,42.2095,23352.0
2017-07-13 09:55:00,48.38,48.38,48.2,48.2,32287.0,42.2095,42.2095,42.0525,42.0525,32287.0
2017-07-13 10:00:00,48.21,48.23,48.17,48.19,120486.0,42.0612,42.0786,42.0263,42.0437,120486.0
2017-07-13 10:05:00,48.18,48.19,48.1,48.1,165634.0,42.035,42.0437,41.9652,41.9652,165634.0
2017-07-13 10:10:00,48.1,48.15,48.08,48.09,47066.0,41.9652,42.0088,41.9478,41.9565,47066.0
2017-07-13 10:15:00,48.09,48.1,48.04,48.04,39504.0,41.9565,41.9652,41.9129,41.9129,39504.0
2017-07-13 10:20:00,48.04,48.09,48.02,48.05,54704.0,41.9129,41.9565,41.8954,41.9216,54704.0
2017-07-13 10:25:00,48.05,48.1,47.99,48.09,247655.0,41.9216,41.9652,41.8692,41.9565,247655.0
2017-07-13 10:30:00,48.09,48.13,48.02,48.12,85609.0,41.9565,41.9914,41.8954,41.9827,85609.0
2017-07-13 10:35:00,48.11,48.17,48.07,48.09,67560.0,41.9739,42.0263,41.939,41.9565,67560.0
2017-07-13 10:40:00,48.09,48.1,48.06,48.08,21122.0,41.9565,41.9652,41.9303,41.9478,21122.0
2017-07-13 10:45:00,48.07,48.07,47.97,48.0,81585.0,41.939,41.939,41.8518,41.878,81585.0
2017-07-13 10:50:00,47.99,48.01,47.98,47.98,145074.0,41.8692,41.8867,41.8605,41.8605,145074.0
2017-07-13 10:55:00,47.98,48.01,47.93,47.93,134743.0,41.8605,41.8867,41.8169,41.8169,134743.0
2017-07-13 11:00:00,47.92,47.99,47.92,47.98,187170.0,41.8082,41.8692,41.8082,41.8605,187170.0
2017-07-13 11:05:00,47.98,48.0,47.92,47.97,272516.0,41.8605,41.878,41.8082,41.8518,272516.0
2017-07-13 11:10:00,47.97,48.0,47.92,47.94,113984.0,41.8518,41.878,41.8082,41.8256,113984.0
2017-07-13 11:15:00,47.94,47.97,47.89,47.93,99895.0,41.8256,41.8518,41.782,41.8169,99895.0
2017-07-13 11:20:00,47.93,47.95,47.86,47.86,135994.0,41.8169,41.8343,41.7558,41.7558,135994.0
2017-07-13 11:25:00,47.87,47.89,47.83,47.88,324054.0,41.7645,41.782,41.7296,41.7733,324054.0
2017-07-13 11:30:00,47.88,48.16,47.87,48.16,231362.0,41.7733,42.0176,41.7645,42.0176,231362.0
2017-07-13 11:35:00,48.16,48.27,48.07,48.27,125137.0,42.0176,42.1135,41.939,42.1135,125137.0
2017-07-13 11:40:00,48.26,48.29,48.22,48.29,38641.0,42.1048,42.131,42.0699,42.131,38641.0
2017-07-13 11:45:00,48.29,48.33,48.21,48.32,77738.0,42.131,42.1659,42.0612,42.1572,77738.0
2017-07-13 11:50:00,48.32,48.36,48.27,48.27,33781.0,42.1572,42.192,42.1135,42.1135,33781.0
2017-07-13 11:55:00,48.28,48.3,48.25,48.27,51991.0,42.1223,42.1397,42.0961,42.1135,51991.0
2017-07-13 12:00:00,48.26,48.33,48.2,48.32,70058.0,42.1048,42.1659,42.0525,42.1572,70058.0
2017-07-13 12:05:00,48.32,48.32,48.28,48.28,27188.0,42.1572,42.1572,42.1223,42.1223,27188.0
2017-07-13 12:10:00,48.28,48.29,48.26,48.28,33357.0,42.1223,42.131,42.1048,42.1223,33357.0
2017-07-13 12:15:00,48.27,48.29,48.27,48.28,14757.0,42.1135,42.131,42.1135,42.1223,14757.0
2017-07-13 12:20:00,48.28,48.29,48.26,48.28,16383.0,42.1223,42.131,42.1048,42.1223,16383.0
2017-07-13 12:25:00,48.29,48.29,48.26,48.28,28950.0,42.131,42.131,42.1048,42.1223,28950.0
2017-07-13 12:30:00,48.28,48.32,48.25,48.28,68097.0,42.1223,42.1572,42.0961,42.1223,68097.0
2017-07-13 12:35:00,48.28,48.3,48.27,48.28,13551.0,42.1223,42.1397,42.1135,42.1223,13551.0
2017-07-13 12:40:00,48.28,48.29,48.27,48.28,14358.0,42.1223,42.131,42.1135,42.1223,14358.0
2017-07-13 12:45:00,48.27,48.28,48.22,48.22,13778.0,42.1135,42.1223,42.0699,42.0699,13778.0
2017-07-13 12:50:00,48.23,48.25,48.22,48.22,29615.0,42.0786,42.0961,42.0699,42.0699,29615.0
2017-07-13 12:55:00,48.22,48.23,48.17,48.2,27784.0,42.0699,42.0786,42.0263,42.0525,27784.0
2017-07-13 13:00:00,48.2,48.24,48.19,48.22,20250.0,42.0525,42.0874,42.0437,42.0699,20250.0
2017-07-13 13:05:00,48.23,48.24,48.2,48.22,25739.0,42.0786,42.0874,42.0525,42.0699,25739.0
2017-07-13 13:10:00,48.22,48.22,48.2,48.2,31109.0,42.0699,42.0699,42.0525,42.0525,31109.0
2017-07-13 13:15:00,48.2,48.21,48.18,48.2,20141.0,42.0525,42.0612,42.035,42.0525,20141.0
2017-07-13 13:20:00,48.19,48.2,48.15,48.18,31672.0,42.0437,42.0525,42.0088,42.035,31672.0
2017-07-13 13:25:00,48.18,48.24,48.17,48.23,29556.0,42.035,42.0874,42.0263,42.0786,29556.0
2017-07-13 13:30:00,48.23,48.25,48.22,48.25,19173.0,42.0786,42.0961,42.0699,42.0961,19173.0
2017-07-13 13:35:00,48.24,48.27,48.24,48.27,11690.0,42.0874,42.1135,42.0874,42.1135,11690.0
2017-07-13 13:40:00,48.27,48.31,48.26,48.3,38731.0,42.1135,42.1484,42.1048,42.1397,38731.0
2017-07-13 13:45:00,48.3,48.31,48.28,48.3,43543.0,42.1397,42.1484,42.1223,42.1397,43543.0
2017-07-13 13:50:00,48.3,48.32,48.27,48.28,27435.0,42.1397,42.1572,42.1135,42.1223,27435.0
2017-07-13 13:55:00,48.27,48.28,48.24,48.25,50452.0,42.1135,42.1223,42.0874,42.0961,50452.0
2017-07-13 14:00:00,48.24,48.25,48.18,48.2,83728.0,42.0874,42.0961,42.035,42.0525,83728.0
2017-07-13 14:05:00,48.21,48.21,48.14,48.14,68031.0,42.0612,42.0612,42.0001,42.0001,68031.0
2017-07-13 14:10:00,48.14,48.2,48.14,48.2,45592.0,42.0001,42.0525,42.0001,42.0525,45592.0
2017-07-13 14:15:00,48.21,48.23,48.19,48.23,31067.0,42.0612,42.0786,42.0437,42.0786,31067.0
2017-07-13 14:20:00,48.23,48.23,48.15,48.16,54306.0,42.0786,42.0786,42.0088,42.0176,54306.0
2017-07-13 14:25:00,48.16,48.19,48.16,48.19,12590.0,42.0176,42.0437,42.0176,42.0437,12590.0
2017-07-13 14:30:00,48.18,48.22,48.18,48.22,21943.0,42.035,42.0699,42.035,42.0699,21943.0
2017-07-13 14:35:00,48.22,48.22,48.19,48.19,20287.0,42.0699,42.0699,42.0437,42.0437,20287.0
2017-07-13 14:40:00,48.19,48.26,48.19,48.23,75927.0,42.0437,42.1048,42.0437,42.0786,75927.0
2017-07-13 14:45:00,48.23,48.3,48.23,48.27,63117.0,42.0786,42.1397,42.0786,42.1135,63117.0
2017-07-13 14:50:00,48.27,48.28,48.22,48.25,107831.0,42.1135,42.1223,42.0699,42.0961,107831.0
2017-07-13 14:55:00,48.24,48.3,48.23,48.29,56105.0,42.0874,42.1397,42.0786,42.131,56105.0
2017-07-13 15:00:00,48.29,48.3,48.2,48.22,175552.0,42.131,42.1397,42.0525,42.0699,175552.0
2017-07-13 15:05:00,48.23,48.24,48.2,48.24,71686.0,42.0786,42.0874,42.0525,42.0874,71686.0
2017-07-13 15:10:00,48.23,48.27,48.22,48.24,33591.0,42.0786,42.1135,42.0699,42.0874,33591.0
2017-07-13 15:15:00,48.24,48.24,48.16,48.17,94032.0,42.0874,42.0874,42.0176,42.0263,94032.0
2017-07-13 15:20:00,48.17,48.21,48.12,48.21,82798.0,42.0263,42.0612,41.9827,42.0612,82798.0
2017-07-13 15:25:00,48.21,48.22,48.13,48.19,109348.0,42.0612,42.0699,41.9914,42.0437,109348.0
2017-07-13 15:30:00,48.19,48.22,48.07,48.09,252041.0,42.0437,42.0699,41.939,41.9565,252041.0
2017-07-13 15:35:00,48.09,48.1,47.99,48.07,153499.0,41.9565,41.9652,41.8692,41.939,153499.0
2017-07-13 15:40:00,48.07,48.12,48.06,48.1,98762.0,41.939,41.9827,41.9303,41.9652,98762.0
2017-07-13 15:45:00,48.1,48.13,48.08,48.09,223601.0,41.9652,41.9914,41.9478,41.9565,223601.0
2017-07-13 15:50:00,48.09,48.13,48.07,48.13,202030.0,41.9565,41.9914,41.939,41.9914,202030.0
2017-07-13 15:55:00,48.13,48.15,48.06,48.09,254688.0,41.9914,42.0088,41.9303,41.9565,254688.0
2017-07-14 09:30:00,48.2,48.36,48.15,48.33,88758.0,42.0525,42.192,42.0088,42.1659,88758.0
2017-07-14 09:35:00,48.34,48.51,48.32,48.49,78695.0,42.1746,42.3229,42.1572,42.3055,78695.0
2017-07-14 09:40:00,48.49,48.54,48.49,48.52,28205.0,42.3055,42.3491,42.3055,42.3316,28205.0
2017-07-14 09:45:00,48.52,48.52,48.43,48.47,31047.0,42.3316,42.3316,42.2531,42.288,31047.0
2017-07-14 09:50:00,48.47,48.54,48.47,48.53,17335.0,42.288,42.3491,42.288,42.3404,17335.0
2017-07-14 09:55:00,48.54,48.58,48.53,48.58,45013.0,42.3491,42.384,42.3404,42.384,45013.0
2017-07-14 10:00:00,48.58,48.59,48.55,48.59,44599.0,42.384,42.3927,42.3578,42.3927,44599.0
2017-07-14 10:05:00,48.59,48.64,48.57,48.63,71328.0,42.3927,42.4363,42.3753,42.4276,71328.0
2017-07-14 10:10:00,48.64,48.67,48.57,48.58,47909.0,42.4363,42.4625,42.3753,42.384,47909.0
2017-07-14 10:15:00,48.57,48.68,48.57,48.68,30594.0,42.3753,42.4712,42.3753,42.4712,30594.0
2017-07-14 10:20:00,48.68,48.69,48.6,48.6,48251.0,42.4712,42.48,42.4014,42.4014,48251.0
2017-07-14 10:25:00,48.6,48.64,48.59,48.64,13750.0,42.4014,42.4363,42.3927,42.4363,13750.0
2017-07-14 10:30:00,48.64,48.66,48.6,48.61,19419.0,42.4363,42.4538,42.4014,42.4102,19419.0
2017-07-14 10:35:00,48.61,48.65,48.6,48.62,24490.0,42.4102,42.4451,42.4014,42.4189,24490.0
2017-07-14 10:40:00,48.62,48.72,48.62,48.71,70525.0,42.4189,42.5061,42.4189,42.4974,70525.0
2017-07-14 10:45:00,48.71,48.72,48.66,48.68,28470.0,42.4974,42.5061,42.4538,42.4712,28470.0
2017-07-14 10:50:00,48.69,48.7,48.67,48.69,45367.0,42.48,42.4887,42.4625,42.48,45367.0
2017-07-14 10:55:00,48.7,48.74,48.68,48.73,20889.0,42.4887,42.5236,42.4712,42.5149,20889.0
2017-07-14 11:00:00,48.73,48.8,48.7,48.8,54724.0,42.5149,42.5759,42.4887,42.5759,54724.0
2017-07-14 11:05:00,48.8,48.8,48.76,48.77,42910.0,42.5759,42.5759,42.541,42.5498,42910.0
2017-07-14 11:10:00,48.78,48.83,48.77,48.79,43428.0,42.5585,42.6021,42.5498,42.5672,43428.0
2017-07-14 11:15:00,48.8,48.8,48.69,48.71,22568.0,42.5759,42.5759,42.48,42.4974,22568.0
2017-07-14 11:20:00,48.72,48.72,48.67,48.67,17818.0,42.5061,42.5061,42.4625,42.4625,17818.0
2017-07-14 11:25:00,48.67,48.7,48.67,48.7,24081.0,42.4625,42.4887,42.4625,42.4887,24081.0
2017-07-14 11:30:00,48.7,48.71,48.64,48.65,22948.0,42.4887,42.4974,42.4363,42.4451,22948.0
2017-07-14 11:35:00,48.66,48.75,48.66,48.75,41617.0,42.4538,42.5323,42.4538,42.5323,41617.0
2017-07-14 11:40:00,48.75,48.76,48.72,48.75,37681.0,42.5323,42.541,42.5061,42.5323,37681.0
2017-07-14 11:45:00,48.75,48.77,48.73,48.76,34776.0,42.5323,42.5498,42.5149,42.541,34776.0
2017-07-14 11:50:00,48.76,48.78,48.74,48.78,21970.0,42.541,42.5585,42.5236,42.5585,21970.0
2017-07-14 11:55:00,48.78,48.8,48.76,48.78,22300.0,42.5585,42.5759,42.541,42.5585,22300.0
2017-07-14 12:00:00,48.78,48.79,48.74,48.76,27276.0,42.5585,42.5672,42.5236,42.541,27276.0
2017-07-14 12:05:00,48.77,48.78,48.73,48.78,32508.0,42.5498,42.5585,42.5149,42.5585,32508.0
2017-07-14 12:10:00,48.77,48.83,48.77,48.8,28572.0,42.5498,42.6021,42.5498,42.5759,28572.0
2017-07-14 12:15:00,48.81,48.82,48.79,48.8,20972.0,42.5847,42.5934,42.5672,42.5759,20972.0
2017-07-14 12:20:00,48.8,48.83,48.79,48.83,22437.0,42.5759,42.6021,42.5672,42.6021,22437.0
2017-07-14 12:25:00,48.83,48.86,48.79,48.8,35663.0,42.6021,42.6283,42.5672,42.5759,35663.0
2017-07-14 12:30:00,48.79,48.81,48.78,48.8,36942.0,42.5672,42.5847,42.5585,42.5759,36942.0
2017-07-14 12:35:00,48.8,48.83,48.79,48.82,24002.0,42.5759,42.6021,42.5672,42.5934,24002.0
2017-07-14 12:40:00,48.81,48.86,48.81,48.86,13198.0,42.5847,42.6283,42.5847,42.6283,13198.0
2017-07-14 12:45:00,48.86,48.88,48.85,48.88,17147.0,42.6283,42.6457,42.6196,42.6457,17147.0
2017-07-14 12:50:00,48.88,48.89,48.86,48.89,19963.0,42.6457,42.6545,42.6283,42.6545,19963.0
2017-07-14 12:55:00,48.89,48.91,48.86,48.9,21691.0,42.6545,42.6719,42.6283,42.6632,21691.0
2017-07-14 13:00:00,48.9,48.95,48.89,48.95,13785.0,42.6632,42.7068,42.6545,42.7068,13785.0
2017-07-14 13:05:00,48.95,48.97,48.92,48.97,65660.0,42.7068,42.7242,42.6806,42.7242,65660.0
2017-07-14 13:10:00,48.97,48.98,48.93,48.96,39373.0,42.7242,42.733,42.6894,42.7155,39373.0
2017-07-14 13:15:00,48.97,49.0,48.96,48.99,21672.0,42.7242,42.7504,42.7155,42.7417,21672.0
2017-07-14 13:20:00,48.98,49.0,48.98,48.99,26410.0,42.733,42.7504,42.733,42.7417,26410.0
2017-07-14 13:25:00,48.99,49.0,48.98,48.98,16159.0,42.7417,42.7504,42.733,42.733,16159.0
2017-07-14 13:30:00,48.98,49.0,48.97,49.0,23944.0,42.733,42.7504,42.7242,42.7504,23944.0
2017-07-14 13:35:00,48.99,49.02,48.99,48.99,69496.0,42.7417,42.7679,42.7417,42.7417,69496.0
2017-07-14 13:40:00,48.98,49.0,48.98,49.0,11102.0,42.733,42.7504,42.733,42.7504,11102.0
2017-07-14 13:45:00,49.0,49.0,48.97,48.99,45222.0,42.7504,42.7504,42.7242,42.7417,45222.0
2017-07-14 13:50:00,49.0,49.05,48.99,49.05,33375.0,42.7504,42.794,42.7417,42.794,33375.0
2017-07-14 13:55:00,49.05,49.06,49.02,49.03,35879.0,42.794,42.8028,42.7679,42.7766,35879.0
2017-07-14 14:00:00,49.03,49.04,48.99,48.99,21199.0,42.7766,42.7853,42.7417,42.7417,21199.0
2017-07-14 14:05:00,49.0,49.01,48.98,49.0,21788.0,42.7504,42.7591,42.733,42.7504,21788.0
2017-07-14 14:10:00,49.0,49.01,48.98,49.0,25912.0,42.7504,42.7591,42.733,42.7504,25912.0
2017-07-14 14:15:00,49.0,49.01,48.98,49.0,20490.0,42.7504,42.7591,42.733,42.7504,20490.0
2017-07-14 14:20:00,49.0,49.01,48.99,49.0,25251.0,42.7504,42.7591,42.7417,42.7504,25251.0
2017-07-14 14:25:00,49.0,49.02,48.99,49.02,58168.0,42.7504,42.7679,42.7417,42.7679,58168.0
2017-07-14 14:30:00,49.02,49.07,49.02,49.07,24253.0,42.7679,42.8115,42.7679,42.8115,24253.0
2017-07-14 14:35:00,49.07,49.09,49.06,49.09,28733.0,42.8115,42.8289,42.8028,42.8289,28733.0
2017-07-14 14:40:00,49.09,49.1,49.08,49.09,50681.0,42.8289,42.8377,42.8202,42.8289,50681.0
2017-07-14 14:45:00,49.09,49.09,49.06,49.08,28516.0,42.8289,42.8289,42.8028,42.8202,28516.0
2017-07-14 14:50:00,49.08,49.08,49.02,49.03,39791.0,42.8202,42.8202,42.7679,42.7766,39791.0
2017-07-14 14:55:00,49.03,49.03,49.0,49.02,32420.0,42.7766,42.7766,42.7504,42.7679,32420.0
2017-07-14 15:00:00,49.03,49.04,49.01,49.03,61112.0,42.7766,42.7853,42.7591,42.7766,61112.0
2017-07-14 15:05:00,49.04,49.07,49.04,49.07,35969.0,42.7853,42.8115,42.7853,42.8115,35969.0
2017-07-14 15:10:00,49.07,49.1,49.06,49.09,26622.0,42.8115,42.8377,42.8028,42.8289,26622.0
2017-07-14 15:15:00,49.1,49.1,49.06,49.08,58023.0,42.8377,42.8377,42.8028,42.8202,58023.0
2017-07-14 15:20:00,49.08,49.1,49.07,49.1,29584.0,42.8202,42.8377,42.8115,42.8377,29584.0
2017-07-14 15:25:00,49.1,49.11,49.08,49.08,36405.0,42.8377,42.8464,42.8202,42.8202,36405.0
2017-07-14 15:30:00,49.09,49.09,49.05,49.08,40727.0,42.8289,42.8289,42.794,42.8202,40727.0
2017-07-14 15:35:00,49.08,49.08,49.03,49.05,71440.0,42.8202,42.8202,42.7766,42.794,71440.0
2017-07-14 15:40:00,49.05,49.06,48.99,49.0,82237.0,42.794,42.8028,42.7417,42.7504,82237.0
2017-07-14 15:45:00,49.0,49.01,48.94,48.94,92928.0,42.7504,42.7591,42.6981,42.6981,92928.0
2017-07-14 15:50:00,48.94,48.96,48.92,48.92,139780.0,42.6981,42.7155,42.6806,42.6806,139780.0
2017-07-14 15:55:00,48.93,48.93,48.87,48.92,257643.0,42.6894,42.6894,42.637,42.6806,257643.0
2017-07-17 09:30:00,48.91,48.95,48.78,48.93,91763.0,42.6719,42.7068,42.5585,42.6894,91763.0
2017-07-17 09:35:00,48.93,48.97,48.89,48.96,35338.0,42.6894,42.7242,42.6545,42.7155,35338.0
2017-07-17 09:40:00,48.97,48.97,48.86,48.95,33098.0,42.7242,42.7242,42.6283,42.7068,33098.0
2017-07-17 09:45:00,48.95,49.0,48.91,48.99,46095.0,42.7068,42.7504,42.6719,42.7417,46095.0
2017-07-17 09:50:00,49.0,49.03,48.95,48.97,36638.0,42.7504,42.7766,42.7068,42.7242,36638.0
2017-07-17 09:55:00,48.95,48.96,48.84,48.84,45168.0,42.7068,42.7155,42.6108,42.6108,45168.0
2017-07-17 10:00:00,48.84,48.91,48.83,48.88,33890.0,42.6108,42.6719,42.6021,42.6457,33890.0
2017-07-17 10:05:00,48.88,48.91,48.86,48.86,30586.0,42.6457,42.6719,42.6283,42.6283,30586.0
2017-07-17 10:10:00,48.86,48.89,48.83,48.88,51382.0,42.6283,42.6545,42.6021,42.6457,51382.0
2017-07-17 10:15:00,48.88,48.95,48.87,48.92,29208.0,42.6457,42.7068,42.637,42.6806,29208.0
2017-07-17 10:20:00,48.92,48.93,48.89,48.9,32889.0,42.6806,42.6894,42.6545,42.6632,32889.0
2017-07-17 10:25:00,48.89,48.95,48.89,48.92,73233.0,42.6545,42.7068,42.6545,42.6806,73233.0
2017-07-17 10:30:00,48.93,48.94,48.89,48.94,41830.0,42.6894,42.6981,42.6545,42.6981,41830.0
2017-07-17 10:35:00,48.93,48.97,48.92,48.94,60927.0,42.6894,42.7242,42.6806,42.6981,60927.0
2017-07-17 10:40:00,48.94,49.0,48.92,49.0,35385.0,42.6981,42.7504,42.6806,42.7504,35385.0
2017-07-17 10:45:00,49.0,49.0,48.93,48.97,38948.0,42.7504,42.7504,42.6894,42.7242,38948.0
2017-07-17 10:50:00,48.98,49.0,48.93,48.96,37057.0,42.733,42.7504,42.6894,42.7155,37057.0
2017-07-17 10:55:00,48.97,49.0,48.96,49.0,36568.0,42.7242,42.7504,42.7155,42.7504,36568.0
2017-07-17 11:00:00,49.0,49.03,48.98,49.0,39846.0,42.7504,42.7766,42.733,42.7504,39846.0
2017-07-17 11:05:00,49.0,49.01,48.91,48.94,55370.0,42.7504,42.7591,42.6719,42.6981,55370.0
2017-07-17 11:10:00,48.94,48.95,48.9,48.92,31065.0,42.6981,42.7068,42.6632,42.6806,31065.0
2017-07-17 11:15:00,48.92,48.93,48.82,48.84,39178.0,42.6806,42.6894,42.5934,42.6108,39178.0
2017-07-17 11:20:00,48.84,48.88,48.8,48.87,39504.0,42.6108,42.6457,42.5759,42.637,39504.0
2017-07-17 11:25:00,48.87,48.89,48.86,48.89,17461.0,42.637,42.6545,42.6283,42.6545,17461.0
2017-07-17 11:30:00,48.9,48.9,48.85,48.88,23448.0,42.6632,42.6632,42.6196,42.6457,23448.0
2017-07-17 11:35:00,48.87,48.87,48.8,48.82,42179.0,42.637,42.637,42.5759,42.5934,42179.0
2017-07-17 11:40:00,48.82,48.84,48.81,48.82,17797.0,42.5934,42.6108,42.5847,42.5934,17797.0
2017-07-17 11:45:00,48.83,48.83,48.81,48.81,24174.0,42.6021,42.6021,42.5847,42.5847,24174.0
2017-07-17 11:50:00,48.81,48.82,48.79,48.81,20826.0,42.5847,42.5934,42.5672,42.5847,20826.0
2017-07-17 11:55:00,48.8,48.81,48.77,48.77,12068.0,42.5759,42.5847,42.5498,42.5498,12068.0
2017-07-17 12:00:00,48.78,48.81,48.77,48.8,27956.0,42.5585,42.5847,42.5498,42.5759,27956.0
2017-07-17 12:05:00,48.81,48.83,48.8,48.8,29447.0,42.5847,42.6021,42.5759,42.5759,29447.0
2017-07-17 12:10:00,48.8,48.85,48.8,48.83,24815.0,42.5759,42.6196,42.5759,42.6021,24815.0
2017-07-17 12:15:00,48.83,48.83,48.8,48.81,10137.0,42.6021,42.6021,42.5759,42.5847,10137.0
2017-07-17 12:20:00,48.81,48.82,48.79,48.8,16104.0,42.5847,42.5934,42.5672,42.5759,16104.0
2017-07-17 12:25:00,48.79,48.83,48.79,48.83,28108.0,42.5672,42.6021,42.5672,42.6021,28108.0
2017-07-17 12:30:00,48.84,48.84,48.81,48.83,17307.0,42.6108,42.6108,42.5847,42.6021,17307.0
2017-07-17 12:35:00,48.82,48.83,48.81,48.82,9471.0,42.5934,42.6021,42.5847,42.5934,9471.0
2017-07-17 12:40:00,48.82,48.82,48.8,48.8,10981.0,42.5934,42.5934,42.5759,42.5759,10981.0
2017-07-17 12:45:00,48.8,48.82,48.78,48.8,20648.0,42.5759,42.5934,42.5585,42.5759,20648.0
2017-07-17 12:50:00,48.8,48.81,48.78,48.8,10673.0,42.5759,42.5847,42.5585,42.5759,10673.0
2017-07-17 12:55:00,48.8,48.84,48.8,48.84,13736.0,42.5759,42.6108,42.5759,42.6108,13736.0
2017-07-17 13:00:00,48.83,48.84,48.82,48.83,18055.0,42.6021,42.6108,42.5934,42.6021,18055.0
2017-07-17 13:05:00,48.82,48.85,48.81,48.85,23267.0,42.5934,42.6196,42.5847,42.6196,23267.0
2017-07-17 13:10:00,48.85,48.92,48.85,48.91,31576.0,42.6196,42.6806,42.6196,42.6719,31576.0
2017-07-17 13:15:00,48.91,48.92,48.89,48.89,19164.0,42.6719,42.6806,42.6545,42.6545,19164.0
2017-07-17 13:20:00,48.89,48.89,48.87,48.87,11824.0,42.6545,42.6545,42.637,42.637,11824.0
2017-07-17 13:25:00,48.87,48.89,48.87,48.88,10369.0,42.637,42.6545,42.637,42.6457,10369.0
2017-07-17 13:30:00,48.87,48.9,48.86,48.9,45629.0,42.637,42.6632,42.6283,42.6632,45629.0
2017-07-17 13:35:00,48.9,48.94,48.89,48.91,12772.0,42.6632,42.6981,42.6545,42.6719,12772.0
2017-07-17 13:40:00,48.9,48.91,48.87,48.88,16685.0,42.6632,42.6719,42.637,42.6457,16685.0
2017-07-17 13:45:00,48.88,48.89,48.84,48.84,21948.0,42.6457,42.6545,42.6108,42.6108,21948.0
2017-07-17 13:50:00,48.83,48.84,48.79,48.8,23917.0,42.6021,42.6108,42.5672,42.5759,23917.0
2017-07-17 13:55:00,48.79,48.84,48.79,48.84,15603.0,42.5672,42.6108,42.5672,42.6108,15603.0
2017-07-17 14:00:00,48.84,48.84,48.81,48.83,12357.0,42.6108,42.6108,42.5847,42.6021,12357.0
2017-07-17 14:05:00,48.82,48.83,48.79,48.79,7895.0,42.5934,42.6021,42.5672,42.5672,7895.0
2017-07-17 14:10:00,48.79,48.81,48.78,48.81,17890.0,42.5672,42.5847,42.5585,42.5847,17890.0
2017-07-17 14:15:00,48.8,48.81,48.8,48.81,10786.0,42.5759,42.5847,42.5759,42.5847,10786.0
2017-07-17 14:20:00,48.81,48.84,48.8,48.83,32270.0,42.5847,42.6108,42.5759,42.6021,32270.0
2017-07-17 14:25:00,48.83,48.83,48.81,48.82,13352.0,42.6021,42.6021,42.5847,42.5934,13352.0
2017-07-17 14:30:00,48.82,48.82,48.78,48.78,26683.0,42.5934,42.5934,42.5585,42.5585,26683.0
2017-07-17 14:35:00,48.79,48.82,48.77,48.79,25780.0,42.5672,42.5934,42.5498,42.5672,25780.0
2017-07-17 14:40:00,48.8,48.81,48.78,48.79,18700.0,42.5759,42.5847,42.5585,42.5672,18700.0
2017-07-17 14:45:00,48.79,48.8,48.78,48.8,18823.0,42.5672,42.5759,42.5585,42.5759,18823.0
2017-07-17 14:50:00,48.79,48.82,48.79,48.81,20006.0,42.5672,42.5934,42.5672,42.5847,20006.0
2017-07-17 14:55:00,48.81,48.83,48.8,48.8,19680.0,42.5847,42.6021,42.5759,42.5759,19680.0
2017-07-17 15:00:00,48.81,48.83,48.8,48.8,43474.0,42.5847,42.6021,42.5759,42.5759,43474.0
2017-07-17 15:05:00,48.8,48.81,48.76,48.76,37262.0,42.5759,42.5847,42.541,42.541,37262.0
2017-07-17 15:10:00,48.76,48.76,48.75,48.75,24692.0,42.541,42.541,42.5323,42.5323,24692.0
2017-07-17 15:15:00,48.76,48.76,48.72,48.72,23181.0,42.541,42.541,42.5061,42.5061,23181.0
2017-07-17 15:20:00,48.72,48.77,48.72,48.77,48138.0,42.5061,42.5498,42.5061,42.5498,48138.0
2017-07-17 15:25:00,48.77,48.81,48.76,48.8,20968.0,42.5498,42.5847,42.541,42.5759,20968.0
2017-07-17 15:30:00,48.81,48.81,48.77,48.78,53304.0,42.5847,42.5847,42.5498,42.5585,53304.0
2017-07-17 15:35:00,48.77,48.8,48.77,48.78,32796.0,42.5498,42.5759,42.5498,42.5585,32796.0
2017-07-17 15:40:00,48.77,48.79,48.77,48.79,22968.0,42.5498,42.5672,42.5498,42.5672,22968.0
2017-07-17 15:45:00,48.79,48.8,48.78,48.8,54126.0,42.5672,42.5759,42.5585,42.5759,54126.0
2017-07-17 15:50:00,48.79,48.81,48.78,48.79,94536.0,42.5672,42.5847,42.5585,42.5672,94536.0
2017-07-17 15:55:00,48.8,48.8,48.75,48.75,233951.0,42.5759,42.5759,42.5323,42.5323,233951.0
2017-07-18 09:30:00,48.69,48.69,48.5,48.5,96052.0,42.48,42.48,42.3142,42.3142,96052.0
2017-07-18 09:35:00,48.51,48.53,48.28,48.38,130716.0,42.3229,42.3404,42.1223,42.2095,130716.0
2017-07-18 09:40:00,48.38,48.48,48.32,48.47,91335.0,42.2095,42.2967,42.1572,42.288,91335.0
2017-07-18 09:45:00,48.47,48.6,48.46,48.59,58702.0,42.288,42.4014,42.2793,42.3927,58702.0
2017-07-18 09:50:00,48.59,48.63,48.53,48.56,23131.0,42.3927,42.4276,42.3404,42.3665,23131.0
2017-07-18 09:55:00,48.56,48.62,48.55,48.58,19038.0,42.3665,42.4189,42.3578,42.384,19038.0
2017-07-18 10:00:00,48.59,48.6,48.52,48.52,21678.0,42.3927,42.4014,42.3316,42.3316,21678.0
2017-07-18 10:05:00,48.52,48.53,48.44,48.48,51656.0,42.3316,42.3404,42.2618,42.2967,51656.0
2017-07-18 10:10:00,48.48,48.55,48.46,48.51,85268.0,42.2967,42.3578,42.2793,42.3229,85268.0
2017-07-18 10:15:00,48.51,48.55,48.44,48.45,27103.0,42.3229,42.3578,42.2618,42.2706,27103.0
2017-07-18 10:20:00,48.44,48.51,48.43,48.5,61504.0,42.2618,42.3229,42.2531,42.3142,61504.0
2017-07-18 10:25:00,48.51,48.56,48.49,48.5,47168.0,42.3229,42.3665,42.3055,42.3142,47168.0
2017-07-18 10:30:00,48.5,48.52,48.46,48.48,30317.0,42.3142,42.3316,42.2793,42.2967,30317.0
2017-07-18 10:35:00,48.48,48.51,48.47,48.5,45642.0,42.2967,42.3229,42.288,42.3142,45642.0
2017-07-18 10:40:00,48.49,48.5,48.44,48.46,54793.0,42.3055,42.3142,42.2618,42.2793,54793.0
2017-07-18 10:45:00,48.46,48.55,48.45,48.52,47328.0,42.2793,42.3578,42.2706,42.3316,47328.0
2017-07-18 10:50:00,48.53,48.59,48.51,48.55,49775.0,42.3404,42.3927,42.3229,42.3578,49775.0
2017-07-18 10:55:00,48.55,48.62,48.55,48.61,21997.0,42.3578,42.4189,42.3578,42.4102,21997.0
2017-07-18 11:00:00,48.61,48.65,48.57,48.63,60887.0,42.4102,42.4451,42.3753,42.4276,60887.0
2017-07-18 11:05:00,48.63,48.65,48.61,48.64,70078.0,42.4276,42.4451,42.4102,42.4363,70078.0
2017-07-18 11:10:00,48.65,48.65,48.59,48.6,19372.0,42.4451,42.4451,42.3927,42.4014,19372.0
2017-07-18 11:15:00,48.6,48.61,48.57,48.58,61112.0,42.4014,42.4102,42.3753,42.384,61112.0
2017-07-18 11:20:00,48.59,48.61,48.57,48.59,23004.0,42.3927,42.4102,42.3753,42.3927,23004.0
2017-07-18 11:25:00,48.6,48.62,48.57,48.62,26289.0,42.4014,42.4189,42.3753,42.4189,26289.0
2017-07-18 11:30:00,48.63,48.65,48.61,48.61,44645.0,42.4276,42.4451,42.4102,42.4102,44645.0
2017-07-18 11:35:00,48.61,48.66,48.59,48.61,56495.0,42.4102,42.4538,42.3927,42.4102,56495.0
2017-07-18 11:40:00,48.61,48.65,48.6,48.64,41163.0,42.4102,42.4451,42.4014,42.4363,41163.0
2017-07-18 11:45:00,48.65,48.66,48.62,48.64,19625.0,42.4451,42.4538,42.4189,42.4363,19625.0
2017-07-18 11:50:00,48.64,48.71,48.62,48.68,27705.0,42.4363,42.4974,42.4189,42.4712,27705.0
2017-07-18 11:55:00,48.69,48.7,48.66,48.69,22756.0,42.48,42.4887,42.4538,42.48,22756.0
2017-07-18 12:00:00,48.69,48.7,48.65,48.66,23341.0,42.48,42.4887,42.4451,42.4538,23341.0
2017-07-18 12:05:00,48.65,48.68,48.64,48.64,20614.0,42.4451,42.4712,42.4363,42.4363,20614.0
2017-07-18 12:10:00,48.64,48.69,48.62,48.64,26399.0,42.4363,42.48,42.4189,42.4363,26399.0
2017-07-18 12:15:00,48.64,48.69,48.63,48.68,12826.0,42.4363,42.48,42.4276,42.4712,12826.0
2017-07-18 12:20:00,48.69,48.72,48.67,48.7,28589.0,42.48,42.5061,42.4625,42.4887,28589.0
2017-07-18 12:25:00,48.7,48.71,48.68,48.69,19538.0,42.4887,42.4974,42.4712,42.48,19538.0
2017-07-18 12:30:00,48.68,48.7,48.65,48.65,24220.0,42.4712,42.4887,42.4451,42.4451,24220.0
2017-07-18 12:35:00,48.66,48.66,48.63,48.63,19218.0,42.4538,42.4538,42.4276,42.4276,19218.0
2017-07-18 12:40:00,48.63,48.65,48.58,48.58,19437.0,42.4276,42.4451,42.384,42.384,19437.0
2017-07-18 12:45:00,48.59,48.59,48.57,48.58,14751.0,42.3927,42.3927,42.3753,42.384,14751.0
2017-07-18 12:50:00,48.58,48.59,48.55,48.56,27897.0,42.384,42.3927,42.3578,42.3665,27897.0
2017-07-18 12:55:00,48.56,48.6,48.56,48.57,22812.0,42.3665,42.4014,42.3665,42.3753,22812.0
2017-07-18 13:00:00,48.56,48.58,48.55,48.57,21644.0,42.3665,42.384,42.3578,42.3753,21644.0
2017-07-18 13:05:00,48.58,48.6,48.55,48.57,14595.0,42.384,42.4014,42.3578,42.3753,14595.0
2017-07-18 13:10:00,48.56,48.58,48.55,48.56,14986.0,42.3665,42.384,42.3578,42.3665,14986.0
2017-07-18 13:15:00,48.57,48.58,48.56,48.56,8171.0,42.3753,42.384,42.3665,42.3665,8171.0
2017-07-18 13:20:00,48.56,48.59,48.53,48.54,16719.0,42.3665,42.3927,42.3404,42.3491,16719.0
2017-07-18 13:25:00,48.54,48.55,48.5,48.51,19376.0,42.3491,42.3578,42.3142,42.3229,19376.0
2017-07-18 13:30:00,48.51,48.55,48.51,48.55,15335.0,42.3229,42.3578,42.3229,42.3578,15335.0
2017-07-18 13:35:00,48.55,48.59,48.54,48.58,34215.0,42.3578,42.3927,42.3491,42.384,34215.0
2017-07-18 13:40:00,48.58,48.6,48.57,48.57,19388.0,42.384,42.4014,42.3753,42.3753,19388.0
2017-07-18 13:45:00,48.57,48.59,48.57,48.57,17487.0,42.3753,42.3927,42.3753,42.3753,17487.0
2017-07-18 13:50:00,48.57,48.59,48.56,48.57,16736.0,42.3753,42.3927,42.3665,42.3753,16736.0
2017-07-18 13:55:00,48.58,48.59,48.57,48.58,15862.0,42.384,42.3927,42.3753,42.384,15862.0
2017-07-18 14:00:00,48.57,48.59,48.57,48.58,27965.0,42.3753,42.3927,42.3753,42.384,27965.0
2017-07-18 14:05:00,48.58,48.58,48.52,48.53,36606.0,42.384,42.384,42.3316,42.3404,36606.0
2017-07-18 14:10:00,48.53,48.53,48.51,48.51,33044.0,42.3404,42.3404,42.3229,42.3229,33044.0
2017-07-18 14:15:00,48.51,48.54,48.49,48.51,116090.0,42.3229,42.3491,42.3055,42.3229,116090.0
2017-07-18 14:20:00,48.51,48.52,48.5,48.52,16663.0,42.3229,42.3316,42.3142,42.3316,16663.0
2017-07-18 14:25:00,48.52,48.52,48.48,48.51,45090.0,42.3316,42.3316,42.2967,42.3229,45090.0
2017-07-18 14:30:00,48.51,48.52,48.5,48.52,31886.0,42.3229,42.3316,42.3142,42.3316,31886.0
2017-07-18 14:35:00,48.52,48.56,48.51,48.55,31786.0,42.3316,42.3665,42.3229,42.3578,31786.0
2017-07-18 14:40:00,48.55,48.57,48.54,48.55,26385.0,42.3578,42.3753,42.3491,42.3578,26385.0
2017-07-18 14:45:00,48.55,48.59,48.55,48.59,28533.0,42.3578,42.3927,42.3578,42.3927,28533.0
2017-07-18 14:50:00,48.59,48.61,48.58,48.6,54088.0,42.3927,42.4102,42.384,42.4014,54088.0
2017-07-18 14:55:00,48.59,48.61,48.59,48.61,22870.0,42.3927,42.4102,42.3927,42.4102,22870.0
2017-07-18 15:00:00,48.61,48.62,48.58,48.61,59066.0,42.4102,42.4189,42.384,42.4102,59066.0
2017-07-18 15:05:00,48.6,48.62,48.59,48.59,16465.0,42.4014,42.4189,42.3927,42.3927,16465.0
2017-07-18 15:10:00,48.59,48.61,48.59,48.6,26753.0,42.3927,42.4102,42.3927,42.4014,26753.0
2017-07-18 15:15:00,48.6,48.62,48.59,48.62,32274.0,42.4014,42.4189,42.3927,42.4189,32274.0
2017-07-18 15:20:00,48.62,48.69,48.62,48.67,94163.0,42.4189,42.48,42.4189,42.4625,94163.0
2017-07-18 15:25:00,48.67,48.7,48.67,48.68,44272.0,42.4625,42.4887,42.4625,42.4712,44272.0
2017-07-18 15:30:00,48.69,48.72,48.68,48.72,184984.0,42.48,42.5061,42.4712,42.5061,184984.0
2017-07-18 15:35:00,48.71,48.78,48.71,48.78,70871.0,42.4974,42.5585,42.4974,42.5585,70871.0
2017-07-18 15:40:00,48.78,48.81,48.77,48.79,70917.0,42.5585,42.5847,42.5498,42.5672,70917.0
2017-07-18 15:45:00,48.79,48.85,48.77,48.78,188190.0,42.5672,42.6196,42.5498,42.5585,188190.0
2017-07-18 15:50:00,48.79,48.79,48.76,48.77,106955.0,42.5672,42.5672,42.541,42.5498,106955.0
2017-07-18 15:55:00,48.77,48.77,48.73,48.75,233527.0,42.5498,42.5498,42.5149,42.5323,233527.0
2017-07-19 09:30:00,48.8,48.96,48.76,48.91,95673.0,42.5759,42.7155,42.541,42.6719,95673.0
2017-07-19 09:35:00,48.91,48.93,48.82,48.82,25501.0,42.6719,42.6894,42.5934,42.5934,25501.0
2017-07-19 09:40:00,48.83,48.91,48.78,48.91,45530.0,42.6021,42.6719,42.5585,42.6719,45530.0
2017-07-19 09:45:00,48.91,48.92,48.83,48.83,27912.0,42.6719,42.6806,42.6021,42.6021,27912.0
2017-07-19 09:50:00,48.84,48.87,48.82,48.84,24872.0,42.6108,42.637,42.5934,42.6108,24872.0
2017-07-19 09:55:00,48.84,48.87,48.83,48.87,23370.0,42.6108,42.637,42.6021,42.637,23370.0
2017-07-19 10:00:00,48.87,48.92,48.87,48.9,27998.0,42.637,42.6806,42.637,42.6632,27998.0
2017-07-19 10:05:00,48.91,48.91,48.81,48.84,29478.0,42.6719,42.6719,42.5847,42.6108,29478.0
2017-07-19 10:10:00,48.84,48.87,48.8,48.86,102469.0,42.6108,42.637,42.5759,42.6283,102469.0
2017-07-19 10:15:00,48.86,48.89,48.79,48.85,119690.0,42.6283,42.6545,42.5672,42.6196,119690.0
2017-07-19 10:20:00,48.85,48.87,48.81,48.87,36655.0,42.6196,42.637,42.5847,42.637,36655.0
2017-07-19 10:25:00,48.86,48.91,48.85,48.87,35993.0,42.6283,42.6719,42.6196,42.637,35993.0
2017-07-19 10:30:00,48.87,48.88,48.84,48.87,26208.0,42.637,42.6457,42.6108,42.637,26208.0
2017-07-19 10:35:00,48.87,48.88,48.83,48.84,25675.0,42.637,42.6457,42.6021,42.6108,25675.0
2017-07-19 10:40:00,48.84,48.86,48.83,48.86,45123.0,42.6108,42.6283,42.6021,42.6283,45123.0
2017-07-19 10:45:00,48.86,48.94,48.86,48.92,67309.0,42.6283,42.6981,42.6283,42.6806,67309.0
2017-07-19 10:50:00,48.91,48.92,48.87,48.9,38909.0,42.6719,42.6806,42.637,42.6632,38909.0
2017-07-19 10:55:00,48.9,48.9,48.86,48.89,44991.0,42.6632,42.6632,42.6283,42.6545,44991.0
2017-07-19 11:00:00,48.89,48.9,48.87,48.9,33047.0,42.6545,42.6632,42.637,42.6632,33047.0
2017-07-19 11:05:00,48.9,48.91,48.89,48.91,40633.0,42.6632,42.6719,42.6545,42.6719,40633.0
2017-07-19 11:10:00,48.91,48.97,48.9,48.97,49847.0,42.6719,42.7242,42.6632,42.7242,49847.0
2017-07-19 11:15:00,48.97,48.99,48.95,48.97,63067.0,42.7242,42.7417,42.7068,42.7242,63067.0
2017-07-19 11:20:00,48.97,48.98,48.95,48.98,67514.0,42.7242,42.733,42.7068,42.733,67514.0
2017-07-19 11:25:00,48.97,48.99,48.94,48.95,57707.0,42.7242,42.7417,42.6981,42.7068,57707.0
2017-07-19 11:30:00,48.95,48.99,48.93,48.94,51224.0,42.7068,42.7417,42.6894,42.6981,51224.0
2017-07-19 11:35:00,48.94,48.97,48.94,48.96,38248.0,42.6981,42.7242,42.6981,42.7155,38248.0
2017-07-19 11:40:00,48.96,49.06,48.94,48.99,65860.0,42.7155,42.8028,42.6981,42.7417,65860.0
2017-07-19 11:45:00,48.98,48.99,48.93,48.95,15938.0,42.733,42.7417,42.6894,42.7068,15938.0
2017-07-19 11:50:00,48.93,48.94,48.9,48.91,28335.0,42.6894,42.6981,42.6632,42.6719,28335.0
2017-07-19 11:55:00,48.91,49.05,48.91,49.05,40653.0,42.6719,42.794,42.6719,42.794,40653.0
2017-07-19 12:00:00,49.04,49.05,49.0,49.0,23111.0,42.7853,42.794,42.7504,42.7504,23111.0
2017-07-19 12:05:00,49.01,49.07,49.0,49.07,52987.0,42.7591,42.8115,42.7504,42.8115,52987.0
2017-07-19 12:10:00,49.06,49.07,49.03,49.04,28195.0,42.8028,42.8115,42.7766,42.7853,28195.0
2017-07-19 12:15:00,49.04,49.06,49.02,49.06,37720.0,42.7853,42.8028,42.7679,42.8028,37720.0
2017-07-19 12:20:00,49.05,49.16,49.05,49.15,67155.0,42.794,42.89,42.794,42.8813,67155.0
2017-07-19 12:25:00,49.15,49.16,49.14,49.16,49090.0,42.8813,42.89,42.8726,42.89,49090.0
2017-07-19 12:30:00,49.16,49.16,49.07,49.08,32642.0,42.89,42.89,42.8115,42.8202,32642.0
2017-07-19 12:35:00,49.07,49.14,49.07,49.14,51642.0,42.8115,42.8726,42.8115,42.8726,51642.0
2017-07-19 12:40:00,49.14,49.16,49.12,49.13,23199.0,42.8726,42.89,42.8551,42.8638,23199.0
2017-07-19 12:45:00,49.13,49.16,49.12,49.16,49544.0,42.8638,42.89,42.8551,42.89,49544.0
2017-07-19 12:50:00,49.16,49.21,49.15,49.18,47115.0,42.89,42.9336,42.8813,42.9075,47115.0
2017-07-19 12:55:00,49.18,49.21,49.17,49.18,24327.0,42.9075,42.9336,42.8987,42.9075,24327.0
2017-07-19 13:00:00,49.17,49.21,49.17,49.21,31300.0,42.8987,42.9336,42.8987,42.9336,31300.0
2017-07-19 13:05:00,49.21,49.24,49.18,49.19,63829.0,42.9336,42.9598,42.9075,42.9162,63829.0
2017-07-19 13:10:00,49.19,49.23,49.19,49.2,64852.0,42.9162,42.9511,42.9162,42.9249,64852.0
2017-07-19 13:15:00,49.2,49.21,49.13,49.14,26235.0,42.9249,42.9336,42.8638,42.8726,26235.0
2017-07-19 13:20:00,49.14,49.17,49.11,49.16,52046.0,42.8726,42.8987,42.8464,42.89,52046.0
2017-07-19 13:25:00,49.16,49.17,49.14,49.16,26737.0,42.89,42.8987,42.8726,42.89,26737.0
2017-07-19 13:30:00,49.16,49.18,49.15,49.18,24400.0,42.89,42.9075,42.8813,42.9075,24400.0
2017-07-19 13:35:00,49.18,49.21,49.17,49.18,59142.0,42.9075,42.9336,42.8987,42.9075,59142.0
2017-07-19 13:40:00,49.18,49.19,49.12,49.14,29181.0,42.9075,42.9162,42.8551,42.8726,29181.0
2017-07-19 13:45:00,49.13,49.2,49.11,49.17,64518.0,42.8638,42.9249,42.8464,42.8987,64518.0
2017-07-19 13:50:00,49.17,49.28,49.17,49.23,110075.0,42.8987,42.9947,42.8987,42.9511,110075.0
2017-07-19 13:55:00,49.23,49.29,49.23,49.23,84230.0,42.9511,43.0034,42.9511,42.9511,84230.0
2017-07-19 14:00:00,49.23,49.31,49.23,49.3,92207.0,42.9511,43.0209,42.9511,43.0122,92207.0
2017-07-19 14:05:00,49.3,49.31,49.2,49.22,104090.0,43.0122,43.0209,42.9249,42.9424,104090.0
2017-07-19 14:10:00,49.22,49.26,49.21,49.26,46619.0,42.9424,42.9773,42.9336,42.9773,46619.0
2017-07-19 14:15:00,49.26,49.33,49.24,49.33,67066.0,42.9773,43.0383,42.9598,43.0383,67066.0
2017-07-19 14:20:00,49.33,49.36,49.31,49.33,86308.0,43.0383,43.0645,43.0209,43.0383,86308.0
2017-07-19 14:25:00,49.33,49.34,49.31,49.34,71939.0,43.0383,43.0471,43.0209,43.0471,71939.0
2017-07-19 14:30:00,49.34,49.34,49.28,49.31,154866.0,43.0471,43.0471,42.9947,43.0209,154866.0
2017-07-19 14:35:00,49.3,49.37,49.3,49.37,90768.0,43.0122,43.0732,43.0122,43.0732,90768.0
2017-07-19 14:40:00,49.37,49.44,49.36,49.41,119777.0,43.0732,43.1343,43.0645,43.1081,119777.0
2017-07-19 14:45:00,49.41,49.43,49.38,49.39,78015.0,43.1081,43.1256,43.082,43.0907,78015.0
2017-07-19 14:50:00,49.4,49.41,49.31,49.32,69576.0,43.0994,43.1081,43.0209,43.0296,69576.0
2017-07-19 14:55:00,49.33,49.33,49.31,49.33,33608.0,43.0383,43.0383,43.0209,43.0383,33608.0
2017-07-19 15:00:00,49.33,49.34,49.3,49.33,77511.0,43.0383,43.0471,43.0122,43.0383,77511.0
2017-07-19 15:05:00,49.33,49.33,49.31,49.33,58629.0,43.0383,43.0383,43.0209,43.0383,58629.0
2017-07-19 15:10:00,49.33,49.38,49.32,49.36,63139.0,43.0383,43.082,43.0296,43.0645,63139.0
2017-07-19 15:15:00,49.36,49.37,49.33,49.35,68188.0,43.0645,43.0732,43.0383,43.0558,68188.0
2017-07-19 15:20:00,49.34,49.35,49.31,49.34,75433.0,43.0471,43.0558,43.0209,43.0471,75433.0
2017-07-19 15:25:00,49.34,49.35,49.26,49.27,68193.0,43.0471,43.0558,42.9773,42.986,68193.0
2017-07-19 15:30:00,49.28,49.33,49.26,49.31,136651.0,42.9947,43.0383,42.9773,43.0209,136651.0
2017-07-19 15:35:00,49.32,49.32,49.3,49.31,59622.0,43.0296,43.0296,43.0122,43.0209,59622.0
2017-07-19 15:40:00,49.32,49.34,49.28,49.31,158805.0,43.0296,43.0471,42.9947,43.0209,158805.0
2017-07-19 15:45:00,49.31,49.32,49.21,49.28,122533.0,43.0209,43.0296,42.9336,42.9947,122533.0
2017-07-19 15:50:00,49.28,49.41,49.27,49.34,288329.0,42.9947,43.1081,42.986,43.0471,288329.0
2017-07-19 15:55:00,49.34,49.47,49.33,49.45,500836.0,43.0471,43.1605,43.0383,43.143,500836.0
2017-07-20 09:30:00,49.68,49.99,49.35,49.8,607128.0,43.3437,43.6142,43.0558,43.4484,607128.0
2017-07-20 09:35:00,49.8,50.09,49.59,50.03,607677.0,43.4484,43.7014,43.2652,43.6491,607677.0
2017-07-20 09:40:00,50.02,50.4,50.02,50.39,441063.0,43.6403,43.9719,43.6403,43.9631,441063.0
2017-07-20 09:45:00,50.38,50.5,50.21,50.45,276840.0,43.9544,44.0591,43.8061,44.0155,276840.0
2017-07-20 09:50:00,50.44,50.83,50.41,50.81,460490.0,44.0068,44.347,43.9806,44.3296,460490.0
2017-07-20 09:55:00,50.8,50.82,50.47,50.54,560530.0,44.3208,44.3383,44.0329,44.094,560530.0
2017-07-20 10:00:00,50.53,50.55,50.39,50.45,235929.0,44.0853,44.1027,43.9631,44.0155,235929.0
2017-07-20 10:05:00,50.46,50.65,50.45,50.55,111319.0,44.0242,44.19,44.0155,44.1027,111319.0
2017-07-20 10:10:00,50.54,50.57,50.27,50.4,194857.0,44.094,44.1202,43.8584,43.9719,194857.0
2017-07-20 10:15:00,50.4,50.43,50.24,50.28,139196.0,43.9719,43.998,43.8323,43.8672,139196.0
2017-07-20 10:20:00,50.29,50.36,50.04,50.08,185431.0,43.8759,43.937,43.6578,43.6927,185431.0
2017-07-20 10:25:00,50.08,50.17,49.95,50.06,186298.0,43.6927,43.7712,43.5793,43.6752,186298.0
2017-07-20 10:30:00,50.07,50.14,49.98,50.05,142538.0,43.684,43.745,43.6054,43.6665,142538.0
2017-07-20 10:35:00,50.05,50.29,50.05,50.24,77865.0,43.6665,43.8759,43.6665,43.8323,77865.0
2017-07-20 10:40:00,50.25,50.39,50.19,50.36,107929.0,43.841,43.9631,43.7886,43.937,107929.0
2017-07-20 10:45:00,50.35,50.49,50.34,50.44,103870.0,43.9282,44.0504,43.9195,44.0068,103870.0
2017-07-20 10:50:00,50.43,50.52,50.33,50.37,57013.0,43.998,44.0766,43.9108,43.9457,57013.0
2017-07-20 10:55:00,50.37,50.48,50.34,50.39,57296.0,43.9457,44.0417,43.9195,43.9631,57296.0
2017-07-20 11:00:00,50.39,50.5,50.33,50.5,91628.0,43.9631,44.0591,43.9108,44.0591,91628.0
2017-07-20 11:05:00,50.5,50.61,50.47,50.54,124595.0,44.0591,44.1551,44.0329,44.094,124595.0
2017-07-20 11:10:00,50.54,50.62,50.52,50.57,78846.0,44.094,44.1638,44.0766,44.1202,78846.0
2017-07-20 11:15:00,50.58,50.59,50.46,50.47,84519.0,44.1289,44.1376,44.0242,44.0329,84519.0
2017-07-20 11:20:00,50.48,50.59,50.46,50.52,79221.0,44.0417,44.1376,44.0242,44.0766,79221.0
2017-07-20 11:25:00,50.51,50.52,50.4,50.48,57744.0,44.0678,44.0766,43.9719,44.0417,57744.0
2017-07-20 11:30:00,50.48,50.48,50.33,50.34,98340.0,44.0417,44.0417,43.9108,43.9195,98340.0
2017-07-20 11:35:00,50.34,50.41,50.27,50.4,70297.0,43.9195,43.9806,43.8584,43.9719,70297.0
2017-07-20 11:40:00,50.4,50.4,50.33,50.4,59386.0,43.9719,43.9719,43.9108,43.9719,59386.0
2017-07-20 11:45:00,50.4,50.5,50.38,50.5,54232.0,43.9719,44.0591,43.9544,44.0591,54232.0
2017-07-20 11:50:00,50.5,50.62,50.47,50.58,70097.0,44.0591,44.1638,44.0329,44.1289,70097.0
2017-07-20 11:55:00,50.58,50.62,50.54,50.59,68319.0,44.1289,44.1638,44.094,44.1376,68319.0
2017-07-20 12:00:00,50.6,50.62,50.48,50.5,143576.0,44.1464,44.1638,44.0417,44.0591,143576.0
2017-07-20 12:05:00,50.5,50.54,50.46,50.48,48864.0,44.0591,44.094,44.0242,44.0417,48864.0
2017-07-20 12:10:00,50.48,50.53,50.47,50.52,51806.0,44.0417,44.0853,44.0329,44.0766,51806.0
2017-07-20 12:15:00,50.52,50.54,50.49,50.54,52419.0,44.0766,44.094,44.0504,44.094,52419.0
2017-07-20 12:20:00,50.54,50.55,50.51,50.53,52240.0,44.094,44.1027,44.0678,44.0853,52240.0
2017-07-20 12:25:00,50.52,50.61,50.52,50.6,79835.0,44.0766,44.1551,44.0766,44.1464,79835.0
2017-07-20 12:30:00,50.59,50.6,50.54,50.55,62162.0,44.1376,44.1464,44.094,44.1027,62162.0
2017-07-20 12:35:00,50.54,50.57,50.52,50.57,77026.0,44.094,44.1202,44.0766,44.1202,77026.0
2017-07-20 12:40:00,50.56,50.65,50.56,50.65,109137.0,44.1115,44.19,44.1115,44.19,109137.0
2017-07-20 12:45:00,50.64,50.68,50.59,50.65,134954.0,44.1813,44.2162,44.1376,44.19,134954.0
2017-07-20 12:50:00,50.65,50.75,50.65,50.75,78267.0,44.19,44.2772,44.19,44.2772,78267.0
2017-07-20 12:55:00,50.75,50.75,50.74,50.75,67644.0,44.2772,44.2772,44.2685,44.2772,67644.0
2017-07-20 13:00:00,50.75,50.8,50.72,50.75,200835.0,44.2772,44.3208,44.251,44.2772,200835.0
2017-07-20 13:05:00,50.75,50.8,50.74,50.79,78088.0,44.2772,44.3208,44.2685,44.3121,78088.0
2017-07-20 13:10:00,50.79,50.8,50.74,50.79,72353.0,44.3121,44.3208,44.2685,44.3121,72353.0
2017-07-20 13:15:00,50.79,50.96,50.78,50.96,116624.0,44.3121,44.4604,44.3034,44.4604,116624.0
2017-07-20 13:20:00,50.96,51.0,50.88,50.94,181177.0,44.4604,44.4953,44.3906,44.443,181177.0
2017-07-20 13:25:00,50.92,50.93,50.76,50.77,72287.0,44.4255,44.4343,44.2859,44.2947,72287.0
2017-07-20 13:30:00,50.77,50.87,50.76,50.82,53292.0,44.2947,44.3819,44.2859,44.3383,53292.0
2017-07-20 13:35:00,50.81,50.84,50.79,50.84,43059.0,44.3296,44.3557,44.3121,44.3557,43059.0
2017-07-20 13:40:00,50.84,50.85,50.79,50.81,36204.0,44.3557,44.3645,44.3121,44.3296,36204.0
2017-07-20 13:45:00,50.82,50.83,50.81,50.83,33679.0,44.3383,44.347,44.3296,44.347,33679.0
2017-07-20 13:50:00,50.83,50.92,50.82,50.9,90902.0,44.347,44.4255,44.3383,44.4081,90902.0
2017-07-20 13:55:00,50.9,50.98,50.89,50.98,66447.0,44.4081,44.4779,44.3994,44.4779,66447.0
2017-07-20 14:00:00,50.98,50.99,50.92,50.97,81909.0,44.4779,44.4866,44.4255,44.4692,81909.0
2017-07-20 14:05:00,50.97,50.97,50.88,50.9,68281.0,44.4692,44.4692,44.3906,44.4081,68281.0
2017-07-20 14:10:00,50.9,50.94,50.89,50.91,49512.0,44.4081,44.443,44.3994,44.4168,49512.0
2017-07-20 14:15:00,50.91,50.91,50.87,50.88,69512.0,44.4168,44.4168,44.3819,44.3906,69512.0
2017-07-20 14:20:00,50.89,50.9,50.83,50.89,81915.0,44.3994,44.4081,44.347,44.3994,81915.0
2017-07-20 14:25:00,50.9,50.9,50.77,50.78,88088.0,44.4081,44.4081,44.2947,44.3034,88088.0
2017-07-20 14:30:00,50.78,50.78,50.69,50.74,57051.0,44.3034,44.3034,44.2249,44.2685,57051.0
2017-07-20 14:35:00,50.74,50.74,50.62,50.65,75059.0,44.2685,44.2685,44.1638,44.19,75059.0
2017-07-20 14:40:00,50.65,50.71,50.63,50.64,75333.0,44.19,44.2423,44.1725,44.1813,75333.0
2017-07-20 14:45:00,50.64,50.69,50.58,50.69,103560.0,44.1813,44.2249,44.1289,44.2249,103560.0
2017-07-20 14:50:00,50.69,50.86,50.68,50.86,151786.0,44.2249,44.3732,44.2162,44.3732,151786.0
2017-07-20 14:55:00,50.86,50.88,50.82,50.83,84246.0,44.3732,44.3906,44.3383,44.347,84246.0
2017-07-20 15:00:00,50.83,50.94,50.82,50.93,139575.0,44.347,44.443,44.3383,44.4343,139575.0
2017-07-20 15:05:00,50.92,50.99,50.91,50.99,112454.0,44.4255,44.4866,44.4168,44.4866,112454.0
2017-07-20 15:10:00,50.98,50.99,50.96,50.99,154637.0,44.4779,44.4866,44.4604,44.4866,154637.0
2017-07-20 15:15:00,50.99,51.0,50.95,50.96,183924.0,44.4866,44.4953,44.4517,44.4604,183924.0
2017-07-20 15:20:00,50.96,51.0,50.94,51.0,101970.0,44.4604,44.4953,44.443,44.4953,101970.0
2017-07-20 15:25:00,51.0,51.0,50.98,51.0,133323.0,44.4953,44.4953,44.4779,44.4953,133323.0
2017-07-20 15:30:00,51.0,51.0,50.97,50.98,160651.0,44.4953,44.4953,44.4692,44.4779,160651.0
2017-07-20 15:35:00,50.98,51.11,50.97,51.1,217829.0,44.4779,44.5913,44.4692,44.5826,217829.0
2017-07-20 15:40:00,51.1,51.13,50.95,50.97,227631.0,44.5826,44.6088,44.4517,44.4692,227631.0
2017-07-20 15:45:00,50.98,51.03,50.94,50.96,228397.0,44.4779,44.5215,44.443,44.4604,228397.0
2017-07-20 15:50:00,50.95,50.96,50.88,50.91,248647.0,44.4517,44.4604,44.3906,44.4168,248647.0
2017-07-20 15:55:00,50.9,50.91,50.82,50.87,681647.0,44.4081,44.4168,44.3383,44.3819,681647.0
2017-07-21 09:30:00,50.73,50.89,50.62,50.76,534627.0,44.2598,44.3994,44.1638,44.2859,534627.0
2017-07-21 09:35:00,50.82,50.82,50.56,50.78,140201.0,44.3383,44.3383,44.1115,44.3034,140201.0
2017-07-21 09:40:00,50.79,50.93,50.76,50.9,142354.0,44.3121,44.4343,44.2859,44.4081,142354.0
2017-07-21 09:45:00,50.87,50.9,50.63,50.63,118687.0,44.3819,44.4081,44.1725,44.1725,118687.0
2017-07-21 09:50:00,50.63,50.68,50.54,50.59,115263.0,44.1725,44.2162,44.094,44.1376,115263.0
2017-07-21 09:55:00,50.58,50.7,50.55,50.62,102327.0,44.1289,44.2336,44.1027,44.1638,102327.0
2017-07-21 10:00:00,50.63,50.64,50.49,50.6,105563.0,44.1725,44.1813,44.0504,44.1464,105563.0
2017-07-21 10:05:00,50.58,50.66,50.57,50.66,87713.0,44.1289,44.1987,44.1202,44.1987,87713.0
2017-07-21 10:10:00,50.66,50.71,50.61,50.7,72645.0,44.1987,44.2423,44.1551,44.2336,72645.0
2017-07-21 10:15:00,50.7,50.79,50.69,50.75,92259.0,44.2336,44.3121,44.2249,44.2772,92259.0
2017-07-21 10:20:00,50.75,50.83,50.71,50.73,94239.0,44.2772,44.347,44.2423,44.2598,94239.0
2017-07-21 10:25:00,50.71,50.75,50.64,50.66,74544.0,44.2423,44.2772,44.1813,44.1987,74544.0
2017-07-21 10:30:00,50.66,50.69,50.64,50.65,58880.0,44.1987,44.2249,44.1813,44.19,58880.0
2017-07-21 10:35:00,50.67,50.74,50.65,50.71,70375.0,44.2074,44.2685,44.19,44.2423,70375.0
2017-07-21 10:40:00,50.71,50.76,50.67,50.71,94162.0,44.2423,44.2859,44.2074,44.2423,94162.0
2017-07-21 10:45:00,50.71,50.75,50.67,50.67,68865.0,44.2423,44.2772,44.2074,44.2074,68865.0
2017-07-21 10:50:00,50.68,50.76,50.64,50.73,81248.0,44.2162,44.2859,44.1813,44.2598,81248.0
2017-07-21 10:55:00,50.73,50.74,50.62,50.63,60709.0,44.2598,44.2685,44.1638,44.1725,60709.0
2017-07-21 11:00:00,50.63,50.66,50.59,50.66,60337.0,44.1725,44.1987,44.1376,44.1987,60337.0
2017-07-21 11:05:00,50.66,50.69,50.6,50.69,66091.0,44.1987,44.2249,44.1464,44.2249,66091.0
2017-07-21 11:10:00,50.69,50.7,50.65,50.68,46457.0,44.2249,44.2336,44.19,44.2162,46457.0
2017-07-21 11:15:00,50.68,50.7,50.65,50.65,53555.0,44.2162,44.2336,44.19,44.19,53555.0
2017-07-21 11:20:00,50.66,50.72,50.62,50.72,53885.0,44.1987,44.251,44.1638,44.251,53885.0
2017-07-21 11:25:00,50.72,50.73,50.66,50.69,53626.0,44.251,44.2598,44.1987,44.2249,53626.0
2017-07-21 11:30:00,50.69,50.73,50.66,50.7,86677.0,44.2249,44.2598,44.1987,44.2336,86677.0
2017-07-21 11:35:00,50.7,50.73,50.66,50.7,260448.0,44.2336,44.2598,44.1987,44.2336,260448.0
2017-07-21 11:40:00,50.69,50.74,50.68,50.72,52867.0,44.2249,44.2685,44.2162,44.251,52867.0
2017-07-21 11:45:00,50.72,50.78,50.68,50.75,70099.0,44.251,44.3034,44.2162,44.2772,70099.0
2017-07-21 11:50:00,50.75,50.79,50.73,50.75,53319.0,44.2772,44.3121,44.2598,44.2772,53319.0
2017-07-21 11:55:00,50.76,50.79,50.72,50.76,25550.0,44.2859,44.3121,44.251,44.2859,25550.0
2017-07-21 12:00:00,50.76,50.81,50.76,50.78,70563.0,44.2859,44.3296,44.2859,44.3034,70563.0
2017-07-21 12:05:00,50.79,50.81,50.74,50.74,95701.0,44.3121,44.3296,44.2685,44.2685,95701.0
2017-07-21 12:10:00,50.73,50.76,50.7,50.76,58864.0,44.2598,44.2859,44.2336,44.2859,58864.0
2017-07-21 12:15:00,50.76,50.78,50.73,50.74,41056.0,44.2859,44.3034,44.2598,44.2685,41056.0
2017-07-21 12:20:00,50.75,50.77,50.7,50.76,63122.0,44.2772,44.2947,44.2336,44.2859,63122.0
2017-07-21 12:25:00,50.76,50.77,50.73,50.77,55981.0,44.2859,44.2947,44.2598,44.2947,55981.0
2017-07-21 12:30:00,50.77,50.8,50.76,50.78,44626.0,44.2947,44.3208,44.2859,44.3034,44626.0
2017-07-21 12:35:00,50.78,50.81,50.77,50.79,49896.0,44.3034,44.3296,44.2947,44.3121,49896.0
2017-07-21 12:40:00,50.79,50.81,50.76,50.77,36030.0,44.3121,44.3296,44.2859,44.2947,36030.0
2017-07-21 12:45:00,50.78,50.8,50.75,50.76,34856.0,44.3034,44.3208,44.2772,44.2859,34856.0
2017-07-21 12:50:00,50.76,50.8,50.74,50.76,48174.0,44.2859,44.3208,44.2685,44.2859,48174.0
2017-07-21 12:55:00,50.76,50.8,50.74,50.79,59578.0,44.2859,44.3208,44.2685,44.3121,59578.0
2017-07-21 13:00:00,50.78,50.8,50.76,50.78,44418.0,44.3034,44.3208,44.2859,44.3034,44418.0
2017-07-21 13:05:00,50.78,50.8,50.76,50.79,88336.0,44.3034,44.3208,44.2859,44.3121,88336.0
2017-07-21 13:10:00,50.79,50.8,50.76,50.78,50648.0,44.3121,44.3208,44.2859,44.3034,50648.0
2017-07-21 13:15:00,50.79,50.8,50.77,50.78,42961.0,44.3121,44.3208,44.2947,44.3034,42961.0
2017-07-21 13:20:00,50.78,50.81,50.77,50.78,79372.0,44.3034,44.3296,44.2947,44.3034,79372.0
2017-07-21 13:25:00,50.78,50.79,50.75,50.78,53938.0,44.3034,44.3121,44.2772,44.3034,53938.0
2017-07-21 13:30:00,50.78,50.79,50.75,50.78,32533.0,44.3034,44.3121,44.2772,44.3034,32533.0
2017-07-21 13:35:00,50.77,50.81,50.75,50.78,54875.0,44.2947,44.3296,44.2772,44.3034,54875.0
2017-07-21 13:40:00,50.79,50.83,50.77,50.83,24953.0,44.3121,44.347,44.2947,44.347,24953.0
2017-07-21 13:45:00,50.83,50.84,50.79,50.83,74719.0,44.347,44.3557,44.3121,44.347,74719.0
2017-07-21 13:50:00,50.84,50.85,50.79,50.81,28748.0,44.3557,44.3645,44.3121,44.3296,28748.0
2017-07-21 13:55:00,50.81,50.82,50.79,50.81,31809.0,44.3296,44.3383,44.3121,44.3296,31809.0
2017-07-21 14:00:00,50.81,50.82,50.78,50.82,83617.0,44.3296,44.3383,44.3034,44.3383,83617.0
2017-07-21 14:05:00,50.82,50.86,50.81,50.83,42080.0,44.3383,44.3732,44.3296,44.347,42080.0
2017-07-21 14:10:00,50.83,50.86,50.81,50.84,104218.0,44.347,44.3732,44.3296,44.3557,104218.0
2017-07-21 14:15:00,50.82,50.85,50.78,50.8,81778.0,44.3383,44.3645,44.3034,44.3208,81778.0
2017-07-21 14:20:00,50.8,50.87,50.78,50.85,110609.0,44.3208,44.3819,44.3034,44.3645,110609.0
2017-07-21 14:25:00,50.85,50.87,50.83,50.86,46285.0,44.3645,44.3819,44.347,44.3732,46285.0
2017-07-21 14:30:00,50.85,50.87,50.81,50.82,62124.0,44.3645,44.3819,44.3296,44.3383,62124.0
2017-07-21 14:35:00,50.82,50.85,50.79,50.84,267647.0,44.3383,44.3645,44.3121,44.3557,267647.0
2017-07-21 14:40:00,50.84,50.86,50.82,50.85,60937.0,44.3557,44.3732,44.3383,44.3645,60937.0
2017-07-21 14:45:00,50.85,50.86,50.8,50.8,55111.0,44.3645,44.3732,44.3208,44.3208,55111.0
2017-07-21 14:50:00,50.8,50.84,50.77,50.78,82809.0,44.3208,44.3557,44.2947,44.3034,82809.0
2017-07-21 14:55:00,50.78,50.78,50.68,50.68,91156.0,44.3034,44.3034,44.2162,44.2162,91156.0
2017-07-21 15:00:00,50.68,50.68,50.59,50.61,45064.0,44.2162,44.2162,44.1376,44.1551,45064.0
2017-07-21 15:05:00,50.62,50.62,50.57,50.57,26041.0,44.1638,44.1638,44.1202,44.1202,26041.0
2017-07-21 15:10:00,50.57,50.63,50.57,50.63,91629.0,44.1202,44.1725,44.1202,44.1725,91629.0
2017-07-21 15:15:00,50.63,50.67,50.6,50.62,66212.0,44.1725,44.2074,44.1464,44.1638,66212.0
2017-07-21 15:20:00,50.62,50.7,50.62,50.66,107319.0,44.1638,44.2336,44.1638,44.1987,107319.0
2017-07-21 15:25:00,50.66,50.7,50.65,50.68,76431.0,44.1987,44.2336,44.19,44.2162,76431.0
2017-07-21 15:30:00,50.68,50.71,50.67,50.69,143212.0,44.2162,44.2423,44.2074,44.2249,143212.0
2017-07-21 15:35:00,50.7,50.71,50.69,50.71,79804.0,44.2336,44.2423,44.2249,44.2423,79804.0
2017-07-21 15:40:00,50.71,50.75,50.7,50.74,106952.0,44.2423,44.2772,44.2336,44.2685,106952.0
2017-07-21 15:45:00,50.75,50.79,50.75,50.79,117314.0,44.2772,44.3121,44.2772,44.3121,117314.0
2017-07-21 15:50:00,50.79,50.85,50.77,50.83,209513.0,44.3121,44.3645,44.2947,44.347,209513.0
2017-07-21 15:55:00,50.82,50.87,50.78,50.84,415617.0,44.3383,44.3819,44.3034,44.3557,415617.0
2017-07-24 09:30:00,50.81,50.93,50.77,50.92,99321.0,44.3296,44.4343,44.2947,44.4255,99321.0
2017-07-24 09:35:00,50.92,50.94,50.68,50.75,69530.0,44.4255,44.443,44.2162,44.2772,69530.0
2017-07-24 09:40:00,50.75,50.77,50.49,50.5,52991.0,44.2772,44.2947,44.0504,44.0591,52991.0
2017-07-24 09:45:00,50.51,50.61,50.46,50.57,76323.0,44.0678,44.1551,44.0242,44.1202,76323.0
2017-07-24 09:50:00,50.57,50.67,50.56,50.65,124016.0,44.1202,44.2074,44.1115,44.19,124016.0
2017-07-24 09:55:00,50.65,50.69,50.61,50.65,110149.0,44.19,44.2249,44.1551,44.19,110149.0
2017-07-24 10:00:00,50.64,50.68,50.63,50.65,116075.0,44.1813,44.2162,44.1725,44.19,116075.0
2017-07-24 10:05:00,50.65,50.77,50.63,50.7,87407.0,44.19,44.2947,44.1725,44.2336,87407.0
2017-07-24 10:10:00,50.71,50.76,50.68,50.68,66769.0,44.2423,44.2859,44.2162,44.2162,66769.0
2017-07-24 10:15:00,50.69,50.7,50.63,50.7,40775.0,44.2249,44.2336,44.1725,44.2336,40775.0
2017-07-24 10:20:00,50.7,50.75,50.7,50.75,66371.0,44.2336,44.2772,44.2336,44.2772,66371.0
2017-07-24 10:25:00,50.75,50.76,50.72,50.73,94057.0,44.2772,44.2859,44.251,44.2598,94057.0
2017-07-24 10:30:00,50.73,50.77,50.72,50.75,99350.0,44.2598,44.2947,44.251,44.2772,99350.0
2017-07-24 10:35:00,50.75,50.78,50.74,50.76,48453.0,44.2772,44.3034,44.2685,44.2859,48453.0
2017-07-24 10:40:00,50.76,50.76,50.69,50.72,88430.0,44.2859,44.2859,44.2249,44.251,88430.0
2017-07-24 10:45:00,50.73,50.73,50.71,50.72,140764.0,44.2598,44.2598,44.2423,44.251,140764.0
2017-07-24 10:50:00,50.72,50.72,50.69,50.7,72600.0,44.251,44.251,44.2249,44.2336,72600.0
2017-07-24 10:55:00,50.7,50.71,50.65,50.68,99912.0,44.2336,44.2423,44.19,44.2162,99912.0
2017-07-24 11:00:00,50.68,50.68,50.59,50.59,121526.0,44.2162,44.2162,44.1376,44.1376,121526.0
2017-07-24 11:05:00,50.59,50.66,50.55,50.65,81483.0,44.1376,44.1987,44.1027,44.19,81483.0
2017-07-24 11:10:00,50.64,50.69,50.63,50.69,73242.0,44.1813,44.2249,44.1725,44.2249,73242.0
2017-07-24 11:15:00,50.69,50.72,50.64,50.65,111786.0,44.2249,44.251,44.1813,44.19,111786.0
2017-07-24 11:20:00,50.64,50.7,50.62,50.69,54110.0,44.1813,44.2336,44.1638,44.2249,54110.0
2017-07-24 11:25:00,50.68,50.71,50.65,50.69,62695.0,44.2162,44.2423,44.19,44.2249,62695.0
2017-07-24 11:30:00,50.69,50.72,50.68,50.7,122854.0,44.2249,44.251,44.2162,44.2336,122854.0
2017-07-24 11:35:00,50.69,50.71,50.66,50.71,76600.0,44.2249,44.2423,44.1987,44.2423,76600.0
2017-07-24 11:40:00,50.71,50.77,50.7,50.75,107100.0,44.2423,44.2947,44.2336,44.2772,107100.0
2017-07-24 11:45:00,50.75,50.77,50.7,50.72,136355.0,44.2772,44.2947,44.2336,44.251,136355.0
2017-07-24 11:50:00,50.72,50.76,50.7,50.75,96220.0,44.251,44.2859,44.2336,44.2772,96220.0
2017-07-24 11:55:00,50.76,50.78,50.74,50.76,43177.0,44.2859,44.3034,44.2685,44.2859,43177.0
2017-07-24 12:00:00,50.76,50.82,50.75,50.8,166174.0,44.2859,44.3383,44.2772,44.3208,166174.0
2017-07-24 12:05:00,50.81,50.87,50.8,50.85,68594.0,44.3296,44.3819,44.3208,44.3645,68594.0
2017-07-24 12:10:00,50.85,50.9,50.84,50.89,72710.0,44.3645,44.4081,44.3557,44.3994,72710.0
2017-07-24 12:15:00,50.89,50.9,50.84,50.86,42211.0,44.3994,44.4081,44.3557,44.3732,42211.0
2017-07-24 12:20:00,50.87,50.9,50.85,50.86,28035.0,44.3819,44.4081,44.3645,44.3732,28035.0
2017-07-24 12:25:00,50.85,50.9,50.85,50.9,31085.0,44.3645,44.4081,44.3645,44.4081,31085.0
2017-07-24 12:30:00,50.9,50.9,50.85,50.85,62461.0,44.4081,44.4081,44.3645,44.3645,62461.0
2017-07-24 12:35:00,50.86,50.87,50.84,50.86,61614.0,44.3732,44.3819,44.3557,44.3732,61614.0
2017-07-24 12:40:00,50.86,50.9,50.86,50.9,45928.0,44.3732,44.4081,44.3732,44.4081,45928.0
2017-07-24 12:45:00,50.9,50.92,50.88,50.89,65184.0,44.4081,44.4255,44.3906,44.3994,65184.0
2017-07-24 12:50:00,50.88,50.89,50.82,50.87,53466.0,44.3906,44.3994,44.3383,44.3819,53466.0
2017-07-24 12:55:00,50.87,50.88,50.84,50.86,57806.0,44.3819,44.3906,44.3557,44.3732,57806.0
2017-07-24 13:00:00,50.86,50.88,50.84,50.85,159196.0,44.3732,44.3906,44.3557,44.3645,159196.0
2017-07-24 13:05:00,50.85,50.86,50.84,50.85,71746.0,44.3645,44.3732,44.3557,44.3645,71746.0
2017-07-24 13:10:00,50.85,50.91,50.84,50.86,75019.0,44.3645,44.4168,44.3557,44.3732,75019.0
2017-07-24 13:15:00,50.87,50.9,50.84,50.89,44456.0,44.3819,44.4081,44.3557,44.3994,44456.0
2017-07-24 13:20:00,50.89,50.9,50.88,50.9,30511.0,44.3994,44.4081,44.3906,44.4081,30511.0
2017-07-24 13:25:00,50.9,50.92,50.86,50.86,44445.0,44.4081,44.4255,44.3732,44.3732,44445.0
2017-07-24 13:30:00,50.86,50.89,50.85,50.89,55517.0,44.3732,44.3994,44.3645,44.3994,55517.0
2017-07-24 13:35:00,50.89,50.91,50.84,50.85,42948.0,44.3994,44.4168,44.3557,44.3645,42948.0
2017-07-24 13:40:00,50.85,50.88,50.83,50.88,62432.0,44.3645,44.3906,44.347,44.3906,62432.0
2017-07-24 13:45:00,50.88,50.89,50.86,50.87,47411.0,44.3906,44.3994,44.3732,44.3819,47411.0
2017-07-24 13:50:00,50.87,50.9,50.86,50.89,159845.0,44.3819,44.4081,44.3732,44.3994,159845.0
2017-07-24 13:55:00,50.89,50.92,50.88,50.91,37584.0,44.3994,44.4255,44.3906,44.4168,37584.0
2017-07-24 14:00:00,50.91,50.94,50.9,50.94,57163.0,44.4168,44.443,44.4081,44.443,57163.0
2017-07-24 14:05:00,50.94,50.94,50.91,50.92,48102.0,44.443,44.443,44.4168,44.4255,48102.0
2017-07-24 14:10:00,50.91,50.92,50.86,50.88,54538.0,44.4168,44.4255,44.3732,44.3906,54538.0
2017-07-24 14:15:00,50.88,50.93,50.87,50.89,82903.0,44.3906,44.4343,44.3819,44.3994,82903.0
2017-07-24 14:20:00,50.89,50.92,50.87,50.91,73449.0,44.3994,44.4255,44.3819,44.4168,73449.0
2017-07-24 14:25:00,50.91,50.95,50.89,50.95,29868.0,44.4168,44.4517,44.3994,44.4517,29868.0
2017-07-24 14:30:00,50.95,50.96,50.91,50.96,43041.0,44.4517,44.4604,44.4168,44.4604,43041.0
2017-07-24 14:35:00,50.96,50.99,50.94,50.96,49380.0,44.4604,44.4866,44.443,44.4604,49380.0
2017-07-24 14:40:00,50.96,50.98,50.95,50.96,29519.0,44.4604,44.4779,44.4517,44.4604,29519.0
2017-07-24 14:45:00,50.95,50.96,50.89,50.9,55552.0,44.4517,44.4604,44.3994,44.4081,55552.0
2017-07-24 14:50:00,50.9,50.92,50.87,50.87,62263.0,44.4081,44.4255,44.3819,44.3819,62263.0
2017-07-24 14:55:00,50.86,50.9,50.86,50.9,72757.0,44.3732,44.4081,44.3732,44.4081,72757.0
2017-07-24 15:00:00,50.9,50.91,50.87,50.9,35501.0,44.4081,44.4168,44.3819,44.4081,35501.0
2017-07-24 15:05:00,50.89,50.91,50.88,50.89,49942.0,44.3994,44.4168,44.3906,44.3994,49942.0
2017-07-24 15:10:00,50.89,50.9,50.87,50.9,51582.0,44.3994,44.4081,44.3819,44.4081,51582.0
2017-07-24 15:15:00,50.9,50.95,50.9,50.93,62938.0,44.4081,44.4517,44.4081,44.4343,62938.0
2017-07-24 15:20:00,50.93,50.94,50.89,50.91,36434.0,44.4343,44.443,44.3994,44.4168,36434.0
2017-07-24 15:25:00,50.91,50.97,50.89,50.96,97986.0,44.4168,44.4692,44.3994,44.4604,97986.0
2017-07-24 15:30:00,50.96,50.96,50.92,50.93,57539.0,44.4604,44.4604,44.4255,44.4343,57539.0
2017-07-24 15:35:00,50.93,50.96,50.92,50.92,95953.0,44.4343,44.4604,44.4255,44.4255,95953.0
2017-07-24 15:40:00,50.92,50.95,50.92,50.94,110136.0,44.4255,44.4517,44.4255,44.443,110136.0
2017-07-24 15:45:00,50.94,50.96,50.93,50.95,173971.0,44.443,44.4604,44.4343,44.4517,173971.0
2017-07-24 15:50:00,50.94,50.95,50.88,50.89,311493.0,44.443,44.4517,44.3906,44.3994,311493.0
2017-07-24 15:55:00,50.89,50.9,50.77,50.84,683157.0,44.3994,44.4081,44.2947,44.3557,683157.0
2017-07-25 09:30:00,50.98,51.0,50.7,50.8,126804.0,44.4779,44.4953,44.2336,44.3208,126804.0
2017-07-25 09:35:00,50.81,50.87,50.78,50.8,20910.0,44.3296,44.3819,44.3034,44.3208,20910.0
2017-07-25 09:40:00,50.79,50.86,50.79,50.84,44513.0,44.3121,44.3732,44.3121,44.3557,44513.0
2017-07-25 09:45:00,50.85,50.97,50.84,50.85,75311.0,44.3645,44.4692,44.3557,44.3645,75311.0
2017-07-25 09:50:00,50.85,50.88,50.77,50.82,37568.0,44.3645,44.3906,44.2947,44.3383,37568.0
2017-07-25 09:55:00,50.82,50.89,50.79,50.84,63231.0,44.3383,44.3994,44.3121,44.3557,63231.0
2017-07-25 10:00:00,50.84,50.89,50.8,50.81,37316.0,44.3557,44.3994,44.3208,44.3296,37316.0
2017-07-25 10:05:00,50.81,50.86,50.78,50.83,41251.0,44.3296,44.3732,44.3034,44.347,41251.0
2017-07-25 10:10:00,50.83,50.85,50.78,50.79,37405.0,44.347,44.3645,44.3034,44.3121,37405.0
2017-07-25 10:15:00,50.79,50.86,50.78,50.85,67903.0,44.3121,44.3732,44.3034,44.3645,67903.0
2017-07-25 10:20:00,50.85,50.88,50.82,50.84,30014.0,44.3645,44.3906,44.3383,44.3557,30014.0
2017-07-25 10:25:00,50.84,50.87,50.82,50.83,41844.0,44.3557,44.3819,44.3383,44.347,41844.0
2017-07-25 10:30:00,50.84,50.93,50.84,50.91,55368.0,44.3557,44.4343,44.3557,44.4168,55368.0
2017-07-25 10:35:00,50.92,50.92,50.85,50.87,27567.0,44.4255,44.4255,44.3645,44.3819,27567.0
2017-07-25 10:40:00,50.87,50.9,50.81,50.82,31593.0,44.3819,44.4081,44.3296,44.3383,31593.0
2017-07-25 10:45:00,50.81,50.86,50.78,50.8,101933.0,44.3296,44.3732,44.3034,44.3208,101933.0
2017-07-25 10:50:00,50.81,50.84,50.79,50.83,61705.0,44.3296,44.3557,44.3121,44.347,61705.0
2017-07-25 10:55:00,50.83,50.83,50.75,50.79,96494.0,44.347,44.347,44.2772,44.3121,96494.0
2017-07-25 11:00:00,50.79,50.83,50.75,50.8,40997.0,44.3121,44.347,44.2772,44.3208,40997.0
2017-07-25 11:05:00,50.8,50.82,50.79,50.8,40363.0,44.3208,44.3383,44.3121,44.3208,40363.0
2017-07-25 11:10:00,50.81,50.82,50.79,50.8,72626.0,44.3296,44.3383,44.3121,44.3208,72626.0
2017-07-25 11:15:00,50.8,50.81,50.69,50.74,73024.0,44.3208,44.3296,44.2249,44.2685,73024.0
2017-07-25 11:20:00,50.72,50.73,50.68,50.73,47571.0,44.251,44.2598,44.2162,44.2598,47571.0
2017-07-25 11:25:00,50.73,50.73,50.64,50.69,54029.0,44.2598,44.2598,44.1813,44.2249,54029.0
2017-07-25 11:30:00,50.7,50.71,50.68,50.68,55566.0,44.2336,44.2423,44.2162,44.2162,55566.0
2017-07-25 11:35:00,50.69,50.71,50.68,50.68,56602.0,44.2249,44.2423,44.2162,44.2162,56602.0
2017-07-25 11:40:00,50.68,50.69,50.61,50.67,62878.0,44.2162,44.2249,44.1551,44.2074,62878.0
2017-07-25 11:45:00,50.68,50.68,50.64,50.66,44054.0,44.2162,44.2162,44.1813,44.1987,44054.0
2017-07-25 11:50:00,50.66,50.7,50.64,50.67,50007.0,44.1987,44.2336,44.1813,44.2074,50007.0
2017-07-25 11:55:00,50.67,50.68,50.64,50.65,35941.0,44.2074,44.2162,44.1813,44.19,35941.0
2017-07-25 12:00:00,50.65,50.7,50.63,50.7,61586.0,44.19,44.2336,44.1725,44.2336,61586.0
2017-07-25 12:05:00,50.69,50.73,50.67,50.73,57223.0,44.2249,44.2598,44.2074,44.2598,57223.0
2017-07-25 12:10:00,50.73,50.77,50.72,50.74,106985.0,44.2598,44.2947,44.251,44.2685,106985.0
2017-07-25 12:15:00,50.74,50.78,50.72,50.76,130291.0,44.2685,44.3034,44.251,44.2859,130291.0
2017-07-25 12:20:00,50.75,50.83,50.75,50.8,89549.0,44.2772,44.347,44.2772,44.3208,89549.0
2017-07-25 12:25:00,50.79,50.83,50.79,50.83,58401.0,44.3121,44.347,44.3121,44.347,58401.0
2017-07-25 12:30:00,50.83,50.84,50.79,50.8,27155.0,44.347,44.3557,44.3121,44.3208,27155.0
2017-07-25 12:35:00,50.8,50.82,50.79,50.8,41000.0,44.3208,44.3383,44.3121,44.3208,41000.0
2017-07-25 12:40:00,50.8,50.82,50.78,50.8,37538.0,44.3208,44.3383,44.3034,44.3208,37538.0
2017-07-25 12:45:00,50.8,50.81,50.79,50.8,20256.0,44.3208,44.3296,44.3121,44.3208,20256.0
2017-07-25 12:50:00,50.8,50.81,50.74,50.75,30275.0,44.3208,44.3296,44.2685,44.2772,30275.0
2017-07-25 12:55:00,50.74,50.82,50.74,50.82,70143.0,44.2685,44.3383,44.2685,44.3383,70143.0
2017-07-25 13:00:00,50.81,50.82,50.8,50.8,17089.0,44.3296,44.3383,44.3208,44.3208,17089.0
2017-07-25 13:05:00,50.8,50.82,50.77,50.81,74404.0,44.3208,44.3383,44.2947,44.3296,74404.0
2017-07-25 13:10:00,50.81,50.81,50.77,50.79,72956.0,44.3296,44.3296,44.2947,44.3121,72956.0
2017-07-25 13:15:00,50.8,50.82,50.78,50.8,13899.0,44.3208,44.3383,44.3034,44.3208,13899.0
2017-07-25 13:20:00,50.81,50.82,50.78,50.79,31215.0,44.3296,44.3383,44.3034,44.3121,31215.0
2017-07-25 13:25:00,50.79,50.83,50.77,50.78,52849.0,44.3121,44.347,44.2947,44.3034,52849.0
2017-07-25 13:30:00,50.78,50.79,50.77,50.78,19842.0,44.3034,44.3121,44.2947,44.3034,19842.0
2017-07-25 13:35:00,50.79,50.83,50.78,50.82,59674.0,44.3121,44.347,44.3034,44.3383,59674.0
2017-07-25 13:40:00,50.83,50.84,50.79,50.8,33061.0,44.347,44.3557,44.3121,44.3208,33061.0
2017-07-25 13:45:00,50.8,50.85,50.79,50.82,60980.0,44.3208,44.3645,44.3121,44.3383,60980.0
2017-07-25 13:50:00,50.83,50.83,50.8,50.82,43741.0,44.347,44.347,44.3208,44.3383,43741.0
2017-07-25 13:55:00,50.82,50.95,50.82,50.91,99196.0,44.3383,44.4517,44.3383,44.4168,99196.0
2017-07-25 14:00:00,50.91,50.91,50.84,50.87,34966.0,44.4168,44.4168,44.3557,44.3819,34966.0
2017-07-25 14:05:00,50.87,50.88,50.84,50.87,37564.0,44.3819,44.3906,44.3557,44.3819,37564.0
2017-07-25 14:10:00,50.88,50.89,50.84,50.85,39718.0,44.3906,44.3994,44.3557,44.3645,39718.0
2017-07-25 14:15:00,50.85,50.87,50.82,50.82,59244.0,44.3645,44.3819,44.3383,44.3383,59244.0
2017-07-25 14:20:00,50.82,50.87,50.82,50.82,31388.0,44.3383,44.3819,44.3383,44.3383,31388.0
2017-07-25 14:25:00,50.83,50.88,50.82,50.87,57521.0,44.347,44.3906,44.3383,44.3819,57521.0
2017-07-25 14:30:00,50.85,50.88,50.82,50.86,57255.0,44.3645,44.3906,44.3383,44.3732,57255.0
2017-07-25 14:35:00,50.86,50.87,50.8,50.84,29635.0,44.3732,44.3819,44.3208,44.3557,29635.0
2017-07-25 14:40:00,50.84,50.86,50.8,50.82,50129.0,44.3557,44.3732,44.3208,44.3383,50129.0
2017-07-25 14:45:00,50.82,50.82,50.79,50.82,39347.0,44.3383,44.3383,44.3121,44.3383,39347.0
2017-07-25 14:50:00,50.82,50.83,50.8,50.8,58162.0,44.3383,44.347,44.3208,44.3208,58162.0
2017-07-25 14:55:00,50.8,50.81,50.78,50.81,33332.0,44.3208,44.3296,44.3034,44.3296,33332.0
2017-07-25 15:00:00,50.8,50.83,50.8,50.82,67856.0,44.3208,44.347,44.3208,44.3383,67856.0
2017-07-25 15:05:00,50.82,50.83,50.81,50.83,77396.0,44.3383,44.347,44.3296,44.347,77396.0
2017-07-25 15:10:00,50.83,50.84,50.79,50.79,62617.0,44.347,44.3557,44.3121,44.3121,62617.0
2017-07-25 15:15:00,50.79,50.81,50.77,50.79,85934.0,44.3121,44.3296,44.2947,44.3121,85934.0
2017-07-25 15:20:00,50.79,50.83,50.79,50.83,77378.0,44.3121,44.347,44.3121,44.347,77378.0
2017-07-25 15:25:00,50.83,50.85,50.82,50.85,50706.0,44.347,44.3645,44.3383,44.3645,50706.0
2017-07-25 15:30:00,50.84,50.87,50.84,50.85,67101.0,44.3557,44.3819,44.3557,44.3645,67101.0
2017-07-25 15:35:00,50.85,50.85,50.79,50.84,99132.0,44.3645,44.3645,44.3121,44.3557,99132.0
2017-07-25 15:40:00,50.84,50.89,50.82,50.83,164555.0,44.3557,44.3994,44.3383,44.347,164555.0
2017-07-25 15:45:00,50.83,50.84,50.75,50.8,111200.0,44.347,44.3557,44.2772,44.3208,111200.0
2017-07-25 15:50:00,50.8,50.84,50.78,50.84,123758.0,44.3208,44.3557,44.3034,44.3557,123758.0
2017-07-25 15:55:00,50.83,50.86,50.8,50.84,280423.0,44.347,44.3732,44.3208,44.3557,280423.0
2017-07-26 09:30:00,50.74,50.77,50.53,50.73,151561.0,44.2685,44.2947,44.0853,44.2598,151561.0
2017-07-26 09:35:00,50.73,50.76,50.65,50.74,81909.0,44.2598,44.2859,44.19,44.2685,81909.0
2017-07-26 09:40:00,50.73,50.79,50.69,50.76,46976.0,44.2598,44.3121,44.2249,44.2859,46976.0
2017-07-26 09:45:00,50.76,50.77,50.71,50.71,79300.0,44.2859,44.2947,44.2423,44.2423,79300.0
2017-07-26 09:50:00,50.71,50.76,50.66,50.69,64945.0,44.2423,44.2859,44.1987,44.2249,64945.0
2017-07-26 09:55:00,50.68,50.76,50.68,50.73,83036.0,44.2162,44.2859,44.2162,44.2598,83036.0
2017-07-26 10:00:00,50.73,50.81,50.72,50.73,61997.0,44.2598,44.3296,44.251,44.2598,61997.0
2017-07-26 10:05:00,50.72,50.74,50.68,50.7,64857.0,44.251,44.2685,44.2162,44.2336,64857.0
2017-07-26 10:10:00,50.69,50.74,50.69,50.73,47372.0,44.2249,44.2685,44.2249,44.2598,47372.0
2017-07-26 10:15:00,50.74,50.8,50.72,50.72,52127.0,44.2685,44.3208,44.251,44.251,52127.0
2017-07-26 10:20:00,50.72,50.73,50.67,50.68,53611.0,44.251,44.2598,44.2074,44.2162,53611.0
2017-07-26 10:25:00,50.69,50.72,50.62,50.64,77587.0,44.2249,44.251,44.1638,44.1813,77587.0
2017-07-26 10:30:00,50.64,50.67,50.58,50.6,71314.0,44.1813,44.2074,44.1289,44.1464,71314.0
2017-07-26 10:35:00,50.59,50.65,50.57,50.63,60667.0,44.1376,44.19,44.1202,44.1725,60667.0
2017-07-26 10:40:00,50.64,50.65,50.48,50.48,92673.0,44.1813,44.19,44.0417,44.0417,92673.0
2017-07-26 10:45:00,50.48,50.6,50.48,50.6,82974.0,44.0417,44.1464,44.0417,44.1464,82974.0
2017-07-26 10:50:00,50.59,50.62,50.58,50.6,90625.0,44.1376,44.1638,44.1289,44.1464,90625.0
2017-07-26 10:55:00,50.6,50.61,50.59,50.6,60153.0,44.1464,44.1551,44.1376,44.1464,60153.0
2017-07-26 11:00:00,50.6,50.6,50.59,50.6,35827.0,44.1464,44.1464,44.1376,44.1464,35827.0
2017-07-26 11:05:00,50.6,50.61,50.51,50.52,91186.0,44.1464,44.1551,44.0678,44.0766,91186.0
2017-07-26 11:10:00,50.51,50.52,50.49,50.52,27114.0,44.0678,44.0766,44.0504,44.0766,27114.0
2017-07-26 11:15:00,50.52,50.58,50.51,50.57,67368.0,44.0766,44.1289,44.0678,44.1202,67368.0
2017-07-26 11:20:00,50.58,50.58,50.54,50.55,41131.0,44.1289,44.1289,44.094,44.1027,41131.0
2017-07-26 11:25:00,50.55,50.57,50.54,50.55,48361.0,44.1027,44.1202,44.094,44.1027,48361.0
2017-07-26 11:30:00,50.55,50.59,50.54,50.58,59190.0,44.1027,44.1376,44.094,44.1289,59190.0
2017-07-26 11:35:00,50.58,50.59,50.54,50.54,67586.0,44.1289,44.1376,44.094,44.094,67586.0
2017-07-26 11:40:00,50.53,50.53,50.46,50.5,71652.0,44.0853,44.0853,44.0242,44.0591,71652.0
2017-07-26 11:45:00,50.5,50.53,50.49,50.5,67931.0,44.0591,44.0853,44.0504,44.0591,67931.0
2017-07-26 11:50:00,50.5,50.51,50.49,50.5,73105.0,44.0591,44.0678,44.0504,44.0591,73105.0
2017-07-26 11:55:00,50.5,50.52,50.49,50.5,53578.0,44.0591,44.0766,44.0504,44.0591,53578.0
2017-07-26 12:00:00,50.49,50.5,50.42,50.43,63378.0,44.0504,44.0591,43.9893,43.998,63378.0
2017-07-26 12:05:00,50.43,50.46,50.43,50.45,191298.0,43.998,44.0242,43.998,44.0155,191298.0
2017-07-26 12:10:00,50.45,50.52,50.44,50.5,87000.0,44.0155,44.0766,44.0068,44.0591,87000.0
2017-07-26 12:15:00,50.5,50.52,50.48,50.48,30250.0,44.0591,44.0766,44.0417,44.0417,30250.0
2017-07-26 12:20:00,50.48,50.57,50.48,50.55,58280.0,44.0417,44.1202,44.0417,44.1027,58280.0
2017-07-26 12:25:00,50.55,50.56,50.52,50.54,69163.0,44.1027,44.1115,44.0766,44.094,69163.0
2017-07-26 12:30:00,50.53,50.53,50.43,50.43,23641.0,44.0853,44.0853,43.998,43.998,23641.0
2017-07-26 12:35:00,50.42,50.44,50.4,50.4,20404.0,43.9893,44.0068,43.9719,43.9719,20404.0
2017-07-26 12:40:00,50.4,50.43,50.38,50.41,14271.0,43.9719,43.998,43.9544,43.9806,14271.0
2017-07-26 12:45:00,50.41,50.44,50.4,50.41,31913.0,43.9806,44.0068,43.9719,43.9806,31913.0
2017-07-26 12:50:00,50.41,50.42,50.38,50.4,20511.0,43.9806,43.9893,43.9544,43.9719,20511.0
2017-07-26 12:55:00,50.4,50.41,50.37,50.37,22932.0,43.9719,43.9806,43.9457,43.9457,22932.0
2017-07-26 13:00:00,50.38,50.38,50.34,50.37,35345.0,43.9544,43.9544,43.9195,43.9457,35345.0
2017-07-26 13:05:00,50.37,50.38,50.34,50.34,42507.0,43.9457,43.9544,43.9195,43.9195,42507.0
2017-07-26 13:10:00,50.34,50.35,50.3,50.32,13837.0,43.9195,43.9282,43.8846,43.9021,13837.0
2017-07-26 13:15:00,50.33,50.34,50.32,50.34,14576.0,43.9108,43.9195,43.9021,43.9195,14576.0
2017-07-26 13:20:00,50.33,50.35,50.27,50.28,32997.0,43.9108,43.9282,43.8584,43.8672,32997.0
2017-07-26 13:25:00,50.28,50.33,50.27,50.3,44239.0,43.8672,43.9108,43.8584,43.8846,44239.0
2017-07-26 13:30:00,50.3,50.33,50.29,50.33,50187.0,43.8846,43.9108,43.8759,43.9108,50187.0
2017-07-26 13:35:00,50.32,50.39,50.32,50.38,49644.0,43.9021,43.9631,43.9021,43.9544,49644.0
2017-07-26 13:40:00,50.38,50.38,50.35,50.35,25696.0,43.9544,43.9544,43.9282,43.9282,25696.0
2017-07-26 13:45:00,50.35,50.38,50.34,50.37,17521.0,43.9282,43.9544,43.9195,43.9457,17521.0
2017-07-26 13:50:00,50.36,50.39,50.36,50.39,31379.0,43.937,43.9631,43.937,43.9631,31379.0
2017-07-26 13:55:00,50.39,50.43,50.38,50.42,79303.0,43.9631,43.998,43.9544,43.9893,79303.0
2017-07-26 14:00:00,50.41,50.43,50.33,50.42,65313.0,43.9806,43.998,43.9108,43.9893,65313.0
2017-07-26 14:05:00,50.42,50.47,50.42,50.45,50114.0,43.9893,44.0329,43.9893,44.0155,50114.0
2017-07-26 14:10:00,50.46,50.47,50.43,50.45,71895.0,44.0242,44.0329,43.998,44.0155,71895.0
2017-07-26 14:15:00,50.44,50.49,50.43,50.46,59546.0,44.0068,44.0504,43.998,44.0242,59546.0
2017-07-26 14:20:00,50.46,50.48,50.44,50.46,27917.0,44.0242,44.0417,44.0068,44.0242,27917.0
2017-07-26 14:25:00,50.46,50.49,50.45,50.46,31338.0,44.0242,44.0504,44.0155,44.0242,31338.0
2017-07-26 14:30:00,50.47,50.51,50.45,50.51,38239.0,44.0329,44.0678,44.0155,44.0678,38239.0
2017-07-26 14:35:00,50.51,50.53,50.47,50.48,37601.0,44.0678,44.0853,44.0329,44.0417,37601.0
2017-07-26 14:40:00,50.48,50.53,50.48,50.53,47316.0,44.0417,44.0853,44.0417,44.0853,47316.0
2017-07-26 14:45:00,50.52,50.54,50.49,50.53,44671.0,44.0766,44.094,44.0504,44.0853,44671.0
2017-07-26 14:50:00,50.53,50.54,50.49,50.51,41579.0,44.0853,44.094,44.0504,44.0678,41579.0
2017-07-26 14:55:00,50.51,50.52,50.45,50.46,50702.0,44.0678,44.0766,44.0155,44.0242,50702.0
2017-07-26 15:00:00,50.45,50.45,50.38,50.43,51269.0,44.0155,44.0155,43.9544,43.998,51269.0
2017-07-26 15:05:00,50.43,50.45,50.42,50.45,42841.0,43.998,44.0155,43.9893,44.0155,42841.0
2017-07-26 15:10:00,50.45,50.47,50.43,50.46,74153.0,44.0155,44.0329,43.998,44.0242,74153.0
2017-07-26 15:15:00,50.46,50.47,50.44,50.45,47711.0,44.0242,44.0329,44.0068,44.0155,47711.0
2017-07-26 15:20:00,50.45,50.47,50.42,50.44,74672.0,44.0155,44.0329,43.9893,44.0068,74672.0
2017-07-26 15:25:00,50.44,50.47,50.43,50.45,58270.0,44.0068,44.0329,43.998,44.0155,58270.0
2017-07-26 15:30:00,50.45,50.47,50.44,50.47,185709.0,44.0155,44.0329,44.0068,44.0329,185709.0
2017-07-26 15:35:00,50.47,50.48,50.41,50.42,128587.0,44.0329,44.0417,43.9806,43.9893,128587.0
2017-07-26 15:40:00,50.42,50.5,50.42,50.48,176030.0,43.9893,44.0591,43.9893,44.0417,176030.0
2017-07-26 15:45:00,50.48,50.49,50.35,50.36,164709.0,44.0417,44.0504,43.9282,43.937,164709.0
2017-07-26 15:50:00,50.36,50.41,50.34,50.39,148112.0,43.937,43.9806,43.9195,43.9631,148112.0
2017-07-26 15:55:00,50.39,50.43,50.37,50.42,275629.0,43.9631,43.998,43.9457,43.9893,275629.0
2017-07-27 09:30:00,50.32,50.36,50.12,50.3,209467.0,43.9021,43.937,43.7276,43.8846,209467.0
2017-07-27 09:35:00,50.29,50.36,50.17,50.3,150473.0,43.8759,43.937,43.7712,43.8846,150473.0
2017-07-27 09:40:00,50.3,50.36,50.18,50.18,61521.0,43.8846,43.937,43.7799,43.7799,61521.0
2017-07-27 09:45:00,50.18,50.18,49.98,50.05,195419.0,43.7799,43.7799,43.6054,43.6665,195419.0
2017-07-27 09:50:00,50.05,50.23,50.05,50.14,181784.0,43.6665,43.8235,43.6665,43.745,181784.0
2017-07-27 09:55:00,50.14,50.16,50.0,50.05,288238.0,43.745,43.7625,43.6229,43.6665,288238.0
2017-07-27 10:00:00,50.05,50.11,50.04,50.1,122500.0,43.6665,43.7189,43.6578,43.7101,122500.0
2017-07-27 10:05:00,50.1,50.18,50.1,50.16,185110.0,43.7101,43.7799,43.7101,43.7625,185110.0
2017-07-27 10:10:00,50.15,50.21,50.13,50.19,83123.0,43.7537,43.8061,43.7363,43.7886,83123.0
2017-07-27 10:15:00,50.19,50.19,50.1,50.1,58761.0,43.7886,43.7886,43.7101,43.7101,58761.0
2017-07-27 10:20:00,50.1,50.11,50.06,50.1,48305.0,43.7101,43.7189,43.6752,43.7101,48305.0
2017-07-27 10:25:00,50.11,50.18,50.09,50.17,42969.0,43.7189,43.7799,43.7014,43.7712,42969.0
2017-07-27 10:30:00,50.18,50.21,50.14,50.19,85563.0,43.7799,43.8061,43.745,43.7886,85563.0
2017-07-27 10:35:00,50.19,50.21,50.13,50.21,49936.0,43.7886,43.8061,43.7363,43.8061,49936.0
2017-07-27 10:40:00,50.21,50.25,50.19,50.25,53009.0,43.8061,43.841,43.7886,43.841,53009.0
2017-07-27 10:45:00,50.26,50.27,50.16,50.16,64342.0,43.8497,43.8584,43.7625,43.7625,64342.0
2017-07-27 10:50:00,50.16,50.22,50.14,50.21,52247.0,43.7625,43.8148,43.745,43.8061,52247.0
2017-07-27 10:55:00,50.21,50.26,50.19,50.24,97551.0,43.8061,43.8497,43.7886,43.8323,97551.0
2017-07-27 11:00:00,50.23,50.27,50.22,50.26,73429.0,43.8235,43.8584,43.8148,43.8497,73429.0
2017-07-27 11:05:00,50.26,50.27,50.22,50.22,47138.0,43.8497,43.8584,43.8148,43.8148,47138.0
2017-07-27 11:10:00,50.22,50.24,50.15,50.15,46280.0,43.8148,43.8323,43.7537,43.7537,46280.0
2017-07-27 11:15:00,50.15,50.16,50.07,50.11,60636.0,43.7537,43.7625,43.684,43.7189,60636.0
2017-07-27 11:20:00,50.1,50.12,50.0,50.01,116750.0,43.7101,43.7276,43.6229,43.6316,116750.0
2017-07-27 11:25:00,50.02,50.02,49.92,49.94,60939.0,43.6403,43.6403,43.5531,43.5705,60939.0
2017-07-27 11:30:00,49.94,49.98,49.91,49.91,48747.0,43.5705,43.6054,43.5444,43.5444,48747.0
2017-07-27 11:35:00,49.91,49.99,49.91,49.98,112934.0,43.5444,43.6142,43.5444,43.6054,112934.0
2017-07-27 11:40:00,49.98,50.08,49.97,50.01,69261.0,43.6054,43.6927,43.5967,43.6316,69261.0
2017-07-27 11:45:00,50.01,50.04,50.0,50.02,37481.0,43.6316,43.6578,43.6229,43.6403,37481.0
2017-07-27 11:50:00,50.02,50.2,50.02,50.19,160342.0,43.6403,43.7974,43.6403,43.7886,160342.0
2017-07-27 11:55:00,50.19,50.21,50.17,50.2,56061.0,43.7886,43.8061,43.7712,43.7974,56061.0
2017-07-27 12:00:00,50.2,50.21,50.18,50.2,41644.0,43.7974,43.8061,43.7799,43.7974,41644.0
2017-07-27 12:05:00,50.2,50.2,50.13,50.19,81107.0,43.7974,43.7974,43.7363,43.7886,81107.0
2017-07-27 12:10:00,50.19,50.19,50.14,50.16,17501.0,43.7886,43.7886,43.745,43.7625,17501.0
2017-07-27 12:15:00,50.17,50.18,50.16,50.17,14900.0,43.7712,43.7799,43.7625,43.7712,14900.0
2017-07-27 12:20:00,50.18,50.19,50.17,50.17,8541.0,43.7799,43.7886,43.7712,43.7712,8541.0
2017-07-27 12:25:00,50.16,50.18,50.13,50.17,75349.0,43.7625,43.7799,43.7363,43.7712,75349.0
2017-07-27 12:30:00,50.17,50.22,50.16,50.17,52359.0,43.7712,43.8148,43.7625,43.7712,52359.0
2017-07-27 12:35:00,50.16,50.25,50.16,50.25,44438.0,43.7625,43.841,43.7625,43.841,44438.0
2017-07-27 12:40:00,50.24,50.3,50.23,50.23,40866.0,43.8323,43.8846,43.8235,43.8235,40866.0
2017-07-27 12:45:00,50.23,50.24,50.19,50.21,56033.0,43.8235,43.8323,43.7886,43.8061,56033.0
2017-07-27 12:50:00,50.21,50.22,50.19,50.2,40019.0,43.8061,43.8148,43.7886,43.7974,40019.0
2017-07-27 12:55:00,50.21,50.24,50.16,50.22,84754.0,43.8061,43.8323,43.7625,43.8148,84754.0
2017-07-27 13:00:00,50.22,50.23,50.18,50.21,44059.0,43.8148,43.8235,43.7799,43.8061,44059.0
2017-07-27 13:05:00,50.21,50.22,50.18,50.19,94301.0,43.8061,43.8148,43.7799,43.7886,94301.0
2017-07-27 13:10:00,50.2,50.2,50.16,50.18,46142.0,43.7974,43.7974,43.7625,43.7799,46142.0
2017-07-27 13:15:00,50.18,50.2,50.14,50.2,64056.0,43.7799,43.7974,43.745,43.7974,64056.0
2017-07-27 13:20:00,50.19,50.21,50.17,50.19,92569.0,43.7886,43.8061,43.7712,43.7886,92569.0
2017-07-27 13:25:00,50.19,50.21,50.14,50.15,115747.0,43.7886,43.8061,43.745,43.7537,115747.0
2017-07-27 13:30:00,50.14,50.15,50.0,50.0,92100.0,43.745,43.7537,43.6229,43.6229,92100.0
2017-07-27 13:35:00,50.0,50.08,49.97,50.04,132935.0,43.6229,43.6927,43.5967,43.6578,132935.0
2017-07-27 13:40:00,50.04,50.15,49.99,50.13,113165.0,43.6578,43.7537,43.6142,43.7363,113165.0
2017-07-27 13:45:00,50.13,50.18,50.04,50.06,80291.0,43.7363,43.7799,43.6578,43.6752,80291.0
2017-07-27 13:50:00,50.05,50.07,49.99,50.02,22883.0,43.6665,43.684,43.6142,43.6403,22883.0
2017-07-27 13:55:00,50.02,50.03,49.95,49.96,27628.0,43.6403,43.6491,43.5793,43.588,27628.0
2017-07-27 14:00:00,49.95,50.04,49.95,50.04,68042.0,43.5793,43.6578,43.5793,43.6578,68042.0
2017-07-27 14:05:00,50.04,50.05,49.97,50.0,65854.0,43.6578,43.6665,43.5967,43.6229,65854.0
2017-07-27 14:10:00,50.0,50.06,49.97,50.0,51720.0,43.6229,43.6752,43.5967,43.6229,51720.0
2017-07-27 14:15:00,50.01,50.05,50.0,50.03,28898.0,43.6316,43.6665,43.6229,43.6491,28898.0
2017-07-27 14:20:00,50.03,50.13,50.02,50.11,81975.0,43.6491,43.7363,43.6403,43.7189,81975.0
2017-07-27 14:25:00,50.11,50.14,50.0,50.04,98660.0,43.7189,43.745,43.6229,43.6578,98660.0
2017-07-27 14:30:00,50.03,50.08,49.98,49.99,89811.0,43.6491,43.6927,43.6054,43.6142,89811.0
2017-07-27 14:35:00,49.98,50.07,49.98,50.01,134236.0,43.6054,43.684,43.6054,43.6316,134236.0
2017-07-27 14:40:00,50.01,50.01,49.95,49.95,34915.0,43.6316,43.6316,43.5793,43.5793,34915.0
2017-07-27 14:45:00,49.95,50.05,49.95,50.04,206153.0,43.5793,43.6665,43.5793,43.6578,206153.0
2017-07-27 14:50:00,50.04,50.05,49.99,50.01,61989.0,43.6578,43.6665,43.6142,43.6316,61989.0
2017-07-27 14:55:00,50.01,50.09,50.0,50.08,61312.0,43.6316,43.7014,43.6229,43.6927,61312.0
2017-07-27 15:00:00,50.09,50.12,50.01,50.01,47361.0,43.7014,43.7276,43.6316,43.6316,47361.0
2017-07-27 15:05:00,50.01,50.03,49.98,50.0,32749.0,43.6316,43.6491,43.6054,43.6229,32749.0
2017-07-27 15:10:00,49.99,50.03,49.98,50.03,35760.0,43.6142,43.6491,43.6054,43.6491,35760.0
2017-07-27 15:15:00,50.04,50.05,49.98,49.98,29348.0,43.6578,43.6665,43.6054,43.6054,29348.0
2017-07-27 15:20:00,49.99,50.05,49.98,50.02,36649.0,43.6142,43.6665,43.6054,43.6403,36649.0
2017-07-27 15:25:00,50.01,50.05,50.0,50.02,44843.0,43.6316,43.6665,43.6229,43.6403,44843.0
2017-07-27 15:30:00,50.03,50.07,50.0,50.07,54188.0,43.6491,43.684,43.6229,43.684,54188.0
2017-07-27 15:35:00,50.06,50.09,50.04,50.05,34511.0,43.6752,43.7014,43.6578,43.6665,34511.0
2017-07-27 15:40:00,50.04,50.05,50.0,50.04,68424.0,43.6578,43.6665,43.6229,43.6578,68424.0
2017-07-27 15:45:00,50.05,50.1,50.04,50.08,61539.0,43.6665,43.7101,43.6578,43.6927,61539.0
2017-07-27 15:50:00,50.08,50.09,50.04,50.07,107091.0,43.6927,43.7014,43.6578,43.684,107091.0
2017-07-27 15:55:00,50.07,50.15,50.03,50.12,293725.0,43.684,43.7537,43.6491,43.7276,293725.0
2017-07-28 09:30:00,50.16,50.2,50.01,50.04,115601.0,43.7625,43.7974,43.6316,43.6578,115601.0
2017-07-28 09:35:00,50.04,50.13,50.0,50.03,44229.0,43.6578,43.7363,43.6229,43.6491,44229.0
2017-07-28 09:40:00,50.03,50.07,49.96,49.96,32651.0,43.6491,43.684,43.588,43.588,32651.0
2017-07-28 09:45:00,49.95,49.95,49.9,49.92,38587.0,43.5793,43.5793,43.5356,43.5531,38587.0
2017-07-28 09:50:00,49.92,49.94,49.76,49.77,71125.0,43.5531,43.5705,43.4135,43.4222,71125.0
2017-07-28 09:55:00,49.77,49.82,49.73,49.8,59458.0,43.4222,43.4658,43.3873,43.4484,59458.0
2017-07-28 10:00:00,49.8,49.84,49.78,49.82,48587.0,43.4484,43.4833,43.4309,43.4658,48587.0
2017-07-28 10:05:00,49.82,49.82,49.67,49.69,41489.0,43.4658,43.4658,43.335,43.3524,41489.0
2017-07-28 10:10:00,49.69,49.72,49.65,49.71,83774.0,43.3524,43.3786,43.3175,43.3699,83774.0
2017-07-28 10:15:00,49.71,49.72,49.68,49.7,76096.0,43.3699,43.3786,43.3437,43.3611,76096.0
2017-07-28 10:20:00,49.7,49.7,49.61,49.61,64053.0,43.3611,43.3611,43.2826,43.2826,64053.0
2017-07-28 10:25:00,49.6,49.63,49.54,49.55,58285.0,43.2739,43.3001,43.2215,43.2303,58285.0
2017-07-28 10:30:00,49.55,49.65,49.55,49.64,62982.0,43.2303,43.3175,43.2303,43.3088,62982.0
2017-07-28 10:35:00,49.65,49.69,49.63,49.68,68639.0,43.3175,43.3524,43.3001,43.3437,68639.0
2017-07-28 10:40:00,49.69,49.8,49.68,49.79,53473.0,43.3524,43.4484,43.3437,43.4397,53473.0
2017-07-28 10:45:00,49.79,49.79,49.68,49.7,105435.0,43.4397,43.4397,43.3437,43.3611,105435.0
2017-07-28 10:50:00,49.7,49.7,49.56,49.6,57884.0,43.3611,43.3611,43.239,43.2739,57884.0
2017-07-28 10:55:00,49.6,49.63,49.58,49.58,37420.0,43.2739,43.3001,43.2564,43.2564,37420.0
2017-07-28 11:00:00,49.59,49.67,49.59,49.67,59039.0,43.2652,43.335,43.2652,43.335,59039.0
2017-07-28 11:05:00,49.66,49.69,49.62,49.68,75442.0,43.3262,43.3524,43.2913,43.3437,75442.0
2017-07-28 11:10:00,49.68,49.72,49.65,49.65,53519.0,43.3437,43.3786,43.3175,43.3175,53519.0
2017-07-28 11:15:00,49.66,49.68,49.64,49.64,51525.0,43.3262,43.3437,43.3088,43.3088,51525.0
2017-07-28 11:20:00,49.65,49.65,49.59,49.61,52395.0,43.3175,43.3175,43.2652,43.2826,52395.0
2017-07-28 11:25:00,49.6,49.64,49.58,49.62,51308.0,43.2739,43.3088,43.2564,43.2913,51308.0
2017-07-28 11:30:00,49.62,49.65,49.56,49.58,209504.0,43.2913,43.3175,43.239,43.2564,209504.0
2017-07-28 11:35:00,49.58,49.63,49.57,49.61,76566.0,43.2564,43.3001,43.2477,43.2826,76566.0
2017-07-28 11:40:00,49.62,49.63,49.59,49.62,25604.0,43.2913,43.3001,43.2652,43.2913,25604.0
2017-07-28 11:45:00,49.63,49.65,49.6,49.63,29280.0,43.3001,43.3175,43.2739,43.3001,29280.0
2017-07-28 11:50:00,49.64,49.65,49.61,49.62,98437.0,43.3088,43.3175,43.2826,43.2913,98437.0
2017-07-28 11:55:00,49.61,49.65,49.6,49.64,42995.0,43.2826,43.3175,43.2739,43.3088,42995.0
2017-07-28 12:00:00,49.63,49.65,49.59,49.63,64706.0,43.3001,43.3175,43.2652,43.3001,64706.0
2017-07-28 12:05:00,49.63,49.65,49.61,49.61,22540.0,43.3001,43.3175,43.2826,43.2826,22540.0
2017-07-28 12:10:00,49.61,49.62,49.59,49.6,24568.0,43.2826,43.2913,43.2652,43.2739,24568.0
2017-07-28 12:15:00,49.61,49.61,49.54,49.57,52785.0,43.2826,43.2826,43.2215,43.2477,52785.0
2017-07-28 12:20:00,49.57,49.59,49.56,49.56,16313.0,43.2477,43.2652,43.239,43.239,16313.0
2017-07-28 12:25:00,49.56,49.58,49.56,49.56,22070.0,43.239,43.2564,43.239,43.239,22070.0
2017-07-28 12:30:00,49.57,49.58,49.51,49.53,33140.0,43.2477,43.2564,43.1954,43.2128,33140.0
2017-07-28 12:35:00,49.53,49.57,49.53,49.55,16089.0,43.2128,43.2477,43.2128,43.2303,16089.0
2017-07-28 12:40:00,49.54,49.58,49.52,49.57,46078.0,43.2215,43.2564,43.2041,43.2477,46078.0
2017-07-28 12:45:00,49.57,49.59,49.56,49.58,26376.0,43.2477,43.2652,43.239,43.2564,26376.0
2017-07-28 12:50:00,49.58,49.59,49.55,49.57,34481.0,43.2564,43.2652,43.2303,43.2477,34481.0
2017-07-28 12:55:00,49.57,49.6,49.56,49.58,50130.0,43.2477,43.2739,43.239,43.2564,50130.0
2017-07-28 13:00:00,49.58,49.61,49.56,49.57,36422.0,43.2564,43.2826,43.239,43.2477,36422.0
2017-07-28 13:05:00,49.57,49.58,49.54,49.55,22616.0,43.2477,43.2564,43.2215,43.2303,22616.0
2017-07-28 13:10:00,49.56,49.58,49.56,49.57,20987.0,43.239,43.2564,43.239,43.2477,20987.0
2017-07-28 13:15:00,49.57,49.58,49.54,49.54,21048.0,43.2477,43.2564,43.2215,43.2215,21048.0
2017-07-28 13:20:00,49.54,49.57,49.53,49.55,19539.0,43.2215,43.2477,43.2128,43.2303,19539.0
2017-07-28 13:25:00,49.55,49.57,49.53,49.55,32995.0,43.2303,43.2477,43.2128,43.2303,32995.0
2017-07-28 13:30:00,49.56,49.59,49.54,49.57,20847.0,43.239,43.2652,43.2215,43.2477,20847.0
2017-07-28 13:35:00,49.57,49.58,49.55,49.57,14279.0,43.2477,43.2564,43.2303,43.2477,14279.0
2017-07-28 13:40:00,49.57,49.59,49.53,49.58,36924.0,43.2477,43.2652,43.2128,43.2564,36924.0
2017-07-28 13:45:00,49.58,49.59,49.57,49.58,21497.0,43.2564,43.2652,43.2477,43.2564,21497.0
2017-07-28 13:50:00,49.58,49.6,49.57,49.58,44843.0,43.2564,43.2739,43.2477,43.2564,44843.0
2017-07-28 13:55:00,49.58,49.59,49.53,49.53,28668.0,43.2564,43.2652,43.2128,43.2128,28668.0
2017-07-28 14:00:00,49.54,49.57,49.53,49.55,21360.0,43.2215,43.2477,43.2128,43.2303,21360.0
2017-07-28 14:05:00,49.55,49.56,49.52,49.53,17052.0,43.2303,43.239,43.2041,43.2128,17052.0
2017-07-28 14:10:00,49.53,49.59,49.52,49.58,41855.0,43.2128,43.2652,43.2041,43.2564,41855.0
2017-07-28 14:15:00,49.57,49.58,49.56,49.57,26442.0,43.2477,43.2564,43.239,43.2477,26442.0
2017-07-28 14:20:00,49.58,49.6,49.56,49.57,36323.0,43.2564,43.2739,43.239,43.2477,36323.0
2017-07-28 14:25:00,49.58,49.59,49.55,49.56,40597.0,43.2564,43.2652,43.2303,43.239,40597.0
2017-07-28 14:30:00,49.56,49.59,49.55,49.58,39345.0,43.239,43.2652,43.2303,43.2564,39345.0
2017-07-28 14:35:00,49.58,49.59,49.55,49.58,44548.0,43.2564,43.2652,43.2303,43.2564,44548.0
2017-07-28 14:40:00,49.58,49.59,49.57,49.58,19500.0,43.2564,43.2652,43.2477,43.2564,19500.0
2017-07-28 14:45:00,49.58,49.59,49.56,49.59,59753.0,43.2564,43.2652,43.239,43.2652,59753.0
2017-07-28 14:50:00,49.59,49.62,49.59,49.61,31974.0,43.2652,43.2913,43.2652,43.2826,31974.0
2017-07-28 14:55:00,49.61,49.66,49.6,49.65,37504.0,43.2826,43.3262,43.2739,43.3175,37504.0
2017-07-28 15:00:00,49.66,49.67,49.63,49.67,55440.0,43.3262,43.335,43.3001,43.335,55440.0
2017-07-28 15:05:00,49.66,49.66,49.63,49.65,49735.0,43.3262,43.3262,43.3001,43.3175,49735.0
2017-07-28 15:10:00,49.65,49.66,49.61,49.65,51094.0,43.3175,43.3262,43.2826,43.3175,51094.0
2017-07-28 15:15:00,49.64,49.65,49.62,49.64,45106.0,43.3088,43.3175,43.2913,43.3088,45106.0
2017-07-28 15:20:00,49.64,49.65,49.62,49.65,52356.0,43.3088,43.3175,43.2913,43.3175,52356.0
2017-07-28 15:25:00,49.64,49.64,49.62,49.63,37288.0,43.3088,43.3088,43.2913,43.3001,37288.0
2017-07-28 15:30:00,49.64,49.65,49.63,49.64,79208.0,43.3088,43.3175,43.3001,43.3088,79208.0
2017-07-28 15:35:00,49.65,49.65,49.62,49.65,86606.0,43.3175,43.3175,43.2913,43.3175,86606.0
2017-07-28 15:40:00,49.65,49.66,49.63,49.65,138134.0,43.3175,43.3262,43.3001,43.3175,138134.0
2017-07-28 15:45:00,49.65,49.66,49.63,49.64,113587.0,43.3175,43.3262,43.3001,43.3088,113587.0
2017-07-28 15:50:00,49.64,49.66,49.63,49.66,85233.0,43.3088,43.3262,43.3001,43.3262,85233.0
2017-07-28 15:55:00,49.66,49.66,49.61,49.62,322013.0,43.3262,43.3262,43.2826,43.2913,322013.0
2017-07-31 09:30:00,49.76,49.84,49.7,49.75,98590.0,43.4135,43.4833,43.3611,43.4048,98590.0
2017-07-31 09:35:00,49.75,49.77,49.64,49.71,41306.0,43.4048,43.4222,43.3088,43.3699,41306.0
2017-07-31 09:40:00,49.7,49.72,49.63,49.68,35557.0,43.3611,43.3786,43.3001,43.3437,35557.0
2017-07-31 09:45:00,49.67,49.72,49.6,49.7,45094.0,43.335,43.3786,43.2739,43.3611,45094.0
2017-07-31 09:50:00,49.7,49.73,49.67,49.72,88663.0,43.3611,43.3873,43.335,43.3786,88663.0
2017-07-31 09:55:00,49.72,49.74,49.69,49.7,33562.0,43.3786,43.396,43.3524,43.3611,33562.0
2017-07-31 10:00:00,49.69,49.74,49.68,49.7,61579.0,43.3524,43.396,43.3437,43.3611,61579.0
2017-07-31 10:05:00,49.71,49.72,49.61,49.61,29418.0,43.3699,43.3786,43.2826,43.2826,29418.0
2017-07-31 10:10:00,49.62,49.62,49.58,49.6,27641.0,43.2913,43.2913,43.2564,43.2739,27641.0
2017-07-31 10:15:00,49.6,49.65,49.6,49.64,24714.0,43.2739,43.3175,43.2739,43.3088,24714.0
2017-07-31 10:20:00,49.64,49.65,49.61,49.61,18949.0,43.3088,43.3175,43.2826,43.2826,18949.0
2017-07-31 10:25:00,49.62,49.62,49.57,49.62,35657.0,43.2913,43.2913,43.2477,43.2913,35657.0
2017-07-31 10:30:00,49.61,49.62,49.57,49.6,29188.0,43.2826,43.2913,43.2477,43.2739,29188.0
2017-07-31 10:35:00,49.61,49.61,49.55,49.59,18354.0,43.2826,43.2826,43.2303,43.2652,18354.0
2017-07-31 10:40:00,49.6,49.63,49.54,49.58,61895.0,43.2739,43.3001,43.2215,43.2564,61895.0
2017-07-31 10:45:00,49.59,49.62,49.57,49.57,24323.0,43.2652,43.2913,43.2477,43.2477,24323.0
2017-07-31 10:50:00,49.57,49.6,49.52,49.52,32748.0,43.2477,43.2739,43.2041,43.2041,32748.0
2017-07-31 10:55:00,49.52,49.52,49.48,49.51,58351.0,43.2041,43.2041,43.1692,43.1954,58351.0
2017-07-31 11:00:00,49.51,49.51,49.48,49.48,53492.0,43.1954,43.1954,43.1692,43.1692,53492.0
2017-07-31 11:05:00,49.48,49.52,49.48,49.52,38808.0,43.1692,43.2041,43.1692,43.2041,38808.0
2017-07-31 11:10:00,49.52,49.54,49.5,49.52,33374.0,43.2041,43.2215,43.1867,43.2041,33374.0
2017-07-31 11:15:00,49.52,49.63,49.51,49.61,32387.0,43.2041,43.3001,43.1954,43.2826,32387.0
2017-07-31 11:20:00,49.61,49.72,49.6,49.72,75755.0,43.2826,43.3786,43.2739,43.3786,75755.0
2017-07-31 11:25:00,49.71,49.73,49.65,49.65,110283.0,43.3699,43.3873,43.3175,43.3175,110283.0
2017-07-31 11:30:00,49.66,49.66,49.62,49.64,31792.0,43.3262,43.3262,43.2913,43.3088,31792.0
2017-07-31 11:35:00,49.63,49.64,49.62,49.63,13284.0,43.3001,43.3088,43.2913,43.3001,13284.0
2017-07-31 11:40:00,49.63,49.63,49.57,49.57,14124.0,43.3001,43.3001,43.2477,43.2477,14124.0
2017-07-31 11:45:00,49.57,49.58,49.5,49.53,41062.0,43.2477,43.2564,43.1867,43.2128,41062.0
2017-07-31 11:50:00,49.54,49.54,49.47,49.51,31048.0,43.2215,43.2215,43.1605,43.1954,31048.0
2017-07-31 11:55:00,49.52,49.58,49.51,49.53,40974.0,43.2041,43.2564,43.1954,43.2128,40974.0
2017-07-31 12:00:00,49.52,49.52,49.46,49.46,25027.0,43.2041,43.2041,43.1518,43.1518,25027.0
2017-07-31 12:05:00,49.47,49.53,49.47,49.53,49246.0,43.1605,43.2128,43.1605,43.2128,49246.0
2017-07-31 12:10:00,49.53,49.53,49.5,49.53,17351.0,43.2128,43.2128,43.1867,43.2128,17351.0
2017-07-31 12:15:00,49.53,49.54,49.45,49.46,30509.0,43.2128,43.2215,43.143,43.1518,30509.0
2017-07-31 12:20:00,49.47,49.51,49.45,49.51,10093.0,43.1605,43.1954,43.143,43.1954,10093.0
2017-07-31 12:25:00,49.51,49.52,49.49,49.49,27874.0,43.1954,43.2041,43.1779,43.1779,27874.0
2017-07-31 12:30:00,49.5,49.51,49.49,49.49,10804.0,43.1867,43.1954,43.1779,43.1779,10804.0
2017-07-31 12:35:00,49.5,49.51,49.47,49.47,79518.0,43.1867,43.1954,43.1605,43.1605,79518.0
2017-07-31 12:40:00,49.47,49.48,49.43,49.43,18986.0,43.1605,43.1692,43.1256,43.1256,18986.0
2017-07-31 12:45:00,49.44,49.46,49.43,49.44,14452.0,43.1343,43.1518,43.1256,43.1343,14452.0
2017-07-31 12:50:00,49.45,49.45,49.41,49.41,39127.0,43.143,43.143,43.1081,43.1081,39127.0
2017-07-31 12:55:00,49.42,49.45,49.41,49.44,10331.0,43.1169,43.143,43.1081,43.1343,10331.0
2017-07-31 13:00:00,49.44,49.45,49.42,49.42,28014.0,43.1343,43.143,43.1169,43.1169,28014.0
2017-07-31 13:05:00,49.43,49.45,49.42,49.43,12641.0,43.1256,43.143,43.1169,43.1256,12641.0
2017-07-31 13:10:00,49.43,49.43,49.38,49.38,23736.0,43.1256,43.1256,43.082,43.082,23736.0
2017-07-31 13:15:00,49.38,49.4,49.37,49.39,21056.0,43.082,43.0994,43.0732,43.0907,21056.0
2017-07-31 13:20:00,49.4,49.44,49.4,49.43,45537.0,43.0994,43.1343,43.0994,43.1256,45537.0
2017-07-31 13:25:00,49.42,49.46,49.42,49.45,31822.0,43.1169,43.1518,43.1169,43.143,31822.0
2017-07-31 13:30:00,49.45,49.45,49.42,49.42,13169.0,43.143,43.143,43.1169,43.1169,13169.0
2017-07-31 13:35:00,49.42,49.42,49.36,49.38,35789.0,43.1169,43.1169,43.0645,43.082,35789.0
2017-07-31 13:40:00,49.38,49.41,49.36,49.37,29876.0,43.082,43.1081,43.0645,43.0732,29876.0
2017-07-31 13:45:00,49.38,49.39,49.32,49.36,37448.0,43.082,43.0907,43.0296,43.0645,37448.0
2017-07-31 13:50:00,49.36,49.37,49.35,49.36,27871.0,43.0645,43.0732,43.0558,43.0645,27871.0
2017-07-31 13:55:00,49.36,49.36,49.33,49.35,33965.0,43.0645,43.0645,43.0383,43.0558,33965.0
2017-07-31 14:00:00,49.34,49.36,49.34,49.35,22504.0,43.0471,43.0645,43.0471,43.0558,22504.0
2017-07-31 14:05:00,49.35,49.36,49.34,49.35,23218.0,43.0558,43.0645,43.0471,43.0558,23218.0
2017-07-31 14:10:00,49.35,49.42,49.34,49.42,30618.0,43.0558,43.1169,43.0471,43.1169,30618.0
2017-07-31 14:15:00,49.42,49.43,49.33,49.36,44584.0,43.1169,43.1256,43.0383,43.0645,44584.0
2017-07-31 14:20:00,49.36,49.36,49.34,49.35,49533.0,43.0645,43.0645,43.0471,43.0558,49533.0
2017-07-31 14:25:00,49.34,49.36,49.33,49.33,43813.0,43.0471,43.0645,43.0383,43.0383,43813.0
2017-07-31 14:30:00,49.34,49.35,49.32,49.32,34472.0,43.0471,43.0558,43.0296,43.0296,34472.0
2017-07-31 14:35:00,49.33,49.33,49.25,49.28,58292.0,43.0383,43.0383,42.9685,42.9947,58292.0
2017-07-31 14:40:00,49.28,49.36,49.27,49.34,87298.0,42.9947,43.0645,42.986,43.0471,87298.0
2017-07-31 14:45:00,49.34,49.35,49.32,49.33,33560.0,43.0471,43.0558,43.0296,43.0383,33560.0
2017-07-31 14:50:00,49.33,49.34,49.26,49.32,69777.0,43.0383,43.0471,42.9773,43.0296,69777.0
2017-07-31 14:55:00,49.32,49.38,49.31,49.32,56683.0,43.0296,43.082,43.0209,43.0296,56683.0
2017-07-31 15:00:00,49.33,49.33,49.27,49.28,45661.0,43.0383,43.0383,42.986,42.9947,45661.0
2017-07-31 15:05:00,49.28,49.32,49.28,49.32,63277.0,42.9947,43.0296,42.9947,43.0296,63277.0
2017-07-31 15:10:00,49.32,49.32,49.28,49.3,34605.0,43.0296,43.0296,42.9947,43.0122,34605.0
2017-07-31 15:15:00,49.3,49.32,49.27,49.28,85531.0,43.0122,43.0296,42.986,42.9947,85531.0
2017-07-31 15:20:00,49.27,49.31,49.27,49.28,44748.0,42.986,43.0209,42.986,42.9947,44748.0
2017-07-31 15:25:00,49.28,49.28,49.24,49.28,43838.0,42.9947,42.9947,42.9598,42.9947,43838.0
2017-07-31 15:30:00,49.27,49.31,49.26,49.3,87388.0,42.986,43.0209,42.9773,43.0122,87388.0
2017-07-31 15:35:00,49.3,49.31,49.28,49.29,75384.0,43.0122,43.0209,42.9947,43.0034,75384.0
2017-07-31 15:40:00,49.29,49.35,49.28,49.35,83950.0,43.0034,43.0558,42.9947,43.0558,83950.0
2017-07-31 15:45:00,49.34,49.35,49.26,49.26,82125.0,43.0471,43.0558,42.9773,42.9773,82125.0
2017-07-31 15:50:00,49.26,49.27,49.22,49.23,189379.0,42.9773,42.986,42.9424,42.9511,189379.0
2017-07-31 15:55:00,49.23,49.24,49.16,49.19,415974.0,42.9511,42.9598,42.89,42.9162,415974.0
2017-08-01 09:30:00,49.24,49.31,48.99,49.06,217409.0,42.9598,43.0209,42.7417,42.8028,217409.0
2017-08-01 09:35:00,49.07,49.17,48.9,48.92,93783.0,42.8115,42.8987,42.6632,42.6806,93783.0
2017-08-01 09:40:00,48.92,48.99,48.91,48.96,55659.0,42.6806,42.7417,42.6719,42.7155,55659.0
2017-08-01 09:45:00,48.96,48.96,48.85,48.85,94605.0,42.7155,42.7155,42.6196,42.6196,94605.0
2017-08-01 09:50:00,48.86,48.87,48.76,48.76,69803.0,42.6283,42.637,42.541,42.541,69803.0
2017-08-01 09:55:00,48.77,48.83,48.72,48.75,62405.0,42.5498,42.6021,42.5061,42.5323,62405.0
2017-08-01 10:00:00,48.75,48.9,48.74,48.88,77506.0,42.5323,42.6632,42.5236,42.6457,77506.0
2017-08-01 10:05:00,48.87,48.93,48.87,48.89,39929.0,42.637,42.6894,42.637,42.6545,39929.0
2017-08-01 10:10:00,48.89,48.9,48.81,48.85,41080.0,42.6545,42.6632,42.5847,42.6196,41080.0
2017-08-01 10:15:00,48.84,48.87,48.8,48.87,46927.0,42.6108,42.637,42.5759,42.637,46927.0
2017-08-01 10:20:00,48.87,48.88,48.76,48.78,55879.0,42.637,42.6457,42.541,42.5585,55879.0
2017-08-01 10:25:00,48.79,48.86,48.78,48.83,30841.0,42.5672,42.6283,42.5585,42.6021,30841.0
2017-08-01 10:30:00,48.83,48.91,48.82,48.91,55195.0,42.6021,42.6719,42.5934,42.6719,55195.0
2017-08-01 10:35:00,48.91,48.93,48.89,48.93,45374.0,42.6719,42.6894,42.6545,42.6894,45374.0
2017-08-01 10:40:00,48.93,48.94,48.87,48.9,36364.0,42.6894,42.6981,42.637,42.6632,36364.0
2017-08-01 10:45:00,48.9,48.96,48.89,48.96,32333.0,42.6632,42.7155,42.6545,42.7155,32333.0
2017-08-01 10:50:00,48.96,48.97,48.91,48.95,148357.0,42.7155,42.7242,42.6719,42.7068,148357.0
2017-08-01 10:55:00,48.95,48.97,48.88,48.94,45121.0,42.7068,42.7242,42.6457,42.6981,45121.0
2017-08-01 11:00:00,48.93,48.94,48.89,48.9,39684.0,42.6894,42.6981,42.6545,42.6632,39684.0
2017-08-01 11:05:00,48.9,48.94,48.89,48.91,33351.0,42.6632,42.6981,42.6545,42.6719,33351.0
2017-08-01 11:10:00,48.92,48.95,48.91,48.94,36644.0,42.6806,42.7068,42.6719,42.6981,36644.0
2017-08-01 11:15:00,48.94,48.95,48.93,48.94,39207.0,42.6981,42.7068,42.6894,42.6981,39207.0
2017-08-01 11:20:00,48.93,48.99,48.93,48.98,74235.0,42.6894,42.7417,42.6894,42.733,74235.0
2017-08-01 11:25:00,48.98,49.0,48.95,48.96,96990.0,42.733,42.7504,42.7068,42.7155,96990.0
2017-08-01 11:30:00,48.95,49.0,48.95,48.98,27730.0,42.7068,42.7504,42.7068,42.733,27730.0
2017-08-01 11:35:00,48.98,48.99,48.94,48.97,100479.0,42.733,42.7417,42.6981,42.7242,100479.0
2017-08-01 11:40:00,48.97,48.97,48.92,48.93,62332.0,42.7242,42.7242,42.6806,42.6894,62332.0
2017-08-01 11:45:00,48.93,48.98,48.92,48.97,26832.0,42.6894,42.733,42.6806,42.7242,26832.0
2017-08-01 11:50:00,48.98,48.99,48.95,48.96,21420.0,42.733,42.7417,42.7068,42.7155,21420.0
2017-08-01 11:55:00,48.97,49.0,48.96,48.98,25628.0,42.7242,42.7504,42.7155,42.733,25628.0
2017-08-01 12:00:00,48.98,48.99,48.95,48.98,16018.0,42.733,42.7417,42.7068,42.733,16018.0
2017-08-01 12:05:00,48.99,48.99,48.95,48.97,17646.0,42.7417,42.7417,42.7068,42.7242,17646.0
2017-08-01 12:10:00,48.97,48.99,48.96,48.98,22658.0,42.7242,42.7417,42.7155,42.733,22658.0
2017-08-01 12:15:00,48.98,48.99,48.96,48.96,18682.0,42.733,42.7417,42.7155,42.7155,18682.0
2017-08-01 12:20:00,48.97,48.97,48.94,48.96,27062.0,42.7242,42.7242,42.6981,42.7155,27062.0
2017-08-01 12:25:00,48.96,48.98,48.95,48.98,10181.0,42.7155,42.733,42.7068,42.733,10181.0
2017-08-01 12:30:00,48.97,48.98,48.95,48.96,21201.0,42.7242,42.733,42.7068,42.7155,21201.0
2017-08-01 12:35:00,48.97,48.98,48.93,48.94,22678.0,42.7242,42.733,42.6894,42.6981,22678.0
2017-08-01 12:40:00,48.93,48.98,48.93,48.95,17736.0,42.6894,42.733,42.6894,42.7068,17736.0
2017-08-01 12:45:00,48.95,48.96,48.93,48.94,27748.0,42.7068,42.7155,42.6894,42.6981,27748.0
2017-08-01 12:50:00,48.94,48.96,48.93,48.95,23612.0,42.6981,42.7155,42.6894,42.7068,23612.0
2017-08-01 12:55:00,48.96,48.98,48.96,48.98,8113.0,42.7155,42.733,42.7155,42.733,8113.0
2017-08-01 13:00:00,48.98,48.99,48.95,48.96,28884.0,42.733,42.7417,42.7068,42.7155,28884.0
2017-08-01 13:05:00,48.96,48.99,48.95,48.98,11583.0,42.7155,42.7417,42.7068,42.733,11583.0
2017-08-01 13:10:00,48.98,48.99,48.97,48.99,53377.0,42.733,42.7417,42.7242,42.7417,53377.0
2017-08-01 13:15:00,48.99,49.01,48.98,48.99,52278.0,42.7417,42.7591,42.733,42.7417,52278.0
2017-08-01 13:20:00,48.99,49.0,48.97,48.98,14899.0,42.7417,42.7504,42.7242,42.733,14899.0
2017-08-01 13:25:00,48.98,48.99,48.96,48.98,114089.0,42.733,42.7417,42.7155,42.733,114089.0
2017-08-01 13:30:00,48.97,48.99,48.95,48.96,39498.0,42.7242,42.7417,42.7068,42.7155,39498.0
2017-08-01 13:35:00,48.95,48.99,48.95,48.98,44692.0,42.7068,42.7417,42.7068,42.733,44692.0
2017-08-01 13:40:00,48.98,48.99,48.97,48.98,29260.0,42.733,42.7417,42.7242,42.733,29260.0
2017-08-01 13:45:00,48.98,49.0,48.98,49.0,45018.0,42.733,42.7504,42.733,42.7504,45018.0
2017-08-01 13:50:00,49.0,49.02,48.99,49.02,36616.0,42.7504,42.7679,42.7417,42.7679,36616.0
2017-08-01 13:55:00,49.01,49.02,48.98,49.02,40009.0,42.7591,42.7679,42.733,42.7679,40009.0
2017-08-01 14:00:00,49.01,49.02,49.01,49.02,13233.0,42.7591,42.7679,42.7591,42.7679,13233.0
2017-08-01 14:05:00,49.02,49.03,49.0,49.03,72570.0,42.7679,42.7766,42.7504,42.7766,72570.0
2017-08-01 14:10:00,49.02,49.03,48.99,49.01,20840.0,42.7679,42.7766,42.7417,42.7591,20840.0
2017-08-01 14:15:00,49.01,49.01,49.0,49.01,13082.0,42.7591,42.7591,42.7504,42.7591,13082.0
2017-08-01 14:20:00,49.0,49.03,49.0,49.02,69951.0,42.7504,42.7766,42.7504,42.7679,69951.0
2017-08-01 14:25:00,49.01,49.02,48.98,49.01,167925.0,42.7591,42.7679,42.733,42.7591,167925.0
2017-08-01 14:30:00,49.0,49.07,49.0,49.04,61780.0,42.7504,42.8115,42.7504,42.7853,61780.0
2017-08-01 14:35:00,49.04,49.06,49.0,49.02,28894.0,42.7853,42.8028,42.7504,42.7679,28894.0
2017-08-01 14:40:00,49.02,49.07,49.0,49.06,52837.0,42.7679,42.8115,42.7504,42.8028,52837.0
2017-08-01 14:45:00,49.06,49.06,49.02,49.03,24775.0,42.8028,42.8028,42.7679,42.7766,24775.0
2017-08-01 14:50:00,49.03,49.06,49.01,49.04,22410.0,42.7766,42.8028,42.7591,42.7853,22410.0
2017-08-01 14:55:00,49.04,49.06,49.03,49.05,17728.0,42.7853,42.8028,42.7766,42.794,17728.0
2017-08-01 15:00:00,49.05,49.08,49.04,49.07,36382.0,42.794,42.8202,42.7853,42.8115,36382.0
2017-08-01 15:05:00,49.05,49.08,49.05,49.07,24526.0,42.794,42.8202,42.794,42.8115,24526.0
2017-08-01 15:10:00,49.06,49.12,49.06,49.11,29203.0,42.8028,42.8551,42.8028,42.8464,29203.0
2017-08-01 15:15:00,49.11,49.15,49.1,49.14,67130.0,42.8464,42.8813,42.8377,42.8726,67130.0
2017-08-01 15:20:00,49.14,49.16,49.12,49.15,58139.0,42.8726,42.89,42.8551,42.8813,58139.0
2017-08-01 15:25:00,49.15,49.17,49.14,49.15,44977.0,42.8813,42.8987,42.8726,42.8813,44977.0
2017-08-01 15:30:00,49.14,49.15,49.13,49.13,50145.0,42.8726,42.8813,42.8638,42.8638,50145.0
2017-08-01 15:35:00,49.14,49.17,49.13,49.15,79756.0,42.8726,42.8987,42.8638,42.8813,79756.0
2017-08-01 15:40:00,49.16,49.18,49.15,49.18,65140.0,42.89,42.9075,42.8813,42.9075,65140.0
2017-08-01 15:45:00,49.18,49.18,49.15,49.16,83370.0,42.9075,42.9075,42.8813,42.89,83370.0
2017-08-01 15:50:00,49.16,49.16,49.14,49.16,188444.0,42.89,42.89,42.8726,42.89,188444.0
2017-08-01 15:55:00,49.15,49.18,49.12,49.16,337946.0,42.8813,42.9075,42.8551,42.89,337946.0
2017-08-02 09:30:00,49.14,49.18,49.01,49.18,104854.0,42.8726,42.9075,42.7591,42.9075,104854.0
2017-08-02 09:35:00,49.17,49.21,49.05,49.08,34914.0,42.8987,42.9336,42.794,42.8202,34914.0
2017-08-02 09:40:00,49.07,49.12,49.02,49.06,20760.0,42.8115,42.8551,42.7679,42.8028,20760.0
2017-08-02 09:45:00,49.06,49.06,48.95,49.01,46273.0,42.8028,42.8028,42.7068,42.7591,46273.0
2017-08-02 09:50:00,49.01,49.06,48.97,49.0,49524.0,42.7591,42.8028,42.7242,42.7504,49524.0
2017-08-02 09:55:00,49.0,49.03,48.95,49.0,67270.0,42.7504,42.7766,42.7068,42.7504,67270.0
2017-08-02 10:00:00,49.0,49.02,48.95,49.0,39313.0,42.7504,42.7679,42.7068,42.7504,39313.0
2017-08-02 10:05:00,49.01,49.01,48.97,49.01,80166.0,42.7591,42.7591,42.7242,42.7591,80166.0
2017-08-02 10:10:00,49.01,49.02,48.99,49.01,128319.0,42.7591,42.7679,42.7417,42.7591,128319.0
2017-08-02 10:15:00,49.02,49.02,48.98,48.98,69064.0,42.7679,42.7679,42.733,42.733,69064.0
2017-08-02 10:20:00,48.98,48.99,48.79,48.8,49385.0,42.733,42.7417,42.5672,42.5759,49385.0
2017-08-02 10:25:00,48.8,48.9,48.79,48.86,61291.0,42.5759,42.6632,42.5672,42.6283,61291.0
2017-08-02 10:30:00,48.85,48.94,48.84,48.9,288728.0,42.6196,42.6981,42.6108,42.6632,288728.0
2017-08-02 10:35:00,48.9,48.92,48.86,48.9,22316.0,42.6632,42.6806,42.6283,42.6632,22316.0
2017-08-02 10:40:00,48.91,48.91,48.85,48.89,16280.0,42.6719,42.6719,42.6196,42.6545,16280.0
2017-08-02 10:45:00,48.89,48.92,48.85,48.88,23886.0,42.6545,42.6806,42.6196,42.6457,23886.0
2017-08-02 10:50:00,48.89,48.91,48.86,48.87,17520.0,42.6545,42.6719,42.6283,42.637,17520.0
2017-08-02 10:55:00,48.86,48.87,48.81,48.85,24383.0,42.6283,42.637,42.5847,42.6196,24383.0
2017-08-02 11:00:00,48.85,48.9,48.84,48.88,26740.0,42.6196,42.6632,42.6108,42.6457,26740.0
2017-08-02 11:05:00,48.88,48.89,48.83,48.83,23188.0,42.6457,42.6545,42.6021,42.6021,23188.0
2017-08-02 11:10:00,48.84,48.86,48.82,48.84,25229.0,42.6108,42.6283,42.5934,42.6108,25229.0
2017-08-02 11:15:00,48.84,48.87,48.84,48.86,21916.0,42.6108,42.637,42.6108,42.6283,21916.0
2017-08-02 11:20:00,48.86,48.88,48.85,48.88,17327.0,42.6283,42.6457,42.6196,42.6457,17327.0
2017-08-02 11:25:00,48.88,48.94,48.88,48.93,27320.0,42.6457,42.6981,42.6457,42.6894,27320.0
2017-08-02 11:30:00,48.92,48.94,48.91,48.93,25195.0,42.6806,42.6981,42.6719,42.6894,25195.0
2017-08-02 11:35:00,48.92,48.93,48.91,48.92,7302.0,42.6806,42.6894,42.6719,42.6806,7302.0
2017-08-02 11:40:00,48.91,48.97,48.91,48.97,42041.0,42.6719,42.7242,42.6719,42.7242,42041.0
2017-08-02 11:45:00,48.97,48.99,48.97,48.98,19221.0,42.7242,42.7417,42.7242,42.733,19221.0
2017-08-02 11:50:00,48.98,48.99,48.96,48.97,16669.0,42.733,42.7417,42.7155,42.7242,16669.0
2017-08-02 11:55:00,48.97,49.02,48.96,48.99,39659.0,42.7242,42.7679,42.7155,42.7417,39659.0
2017-08-02 12:00:00,48.99,49.02,48.98,48.99,48963.0,42.7417,42.7679,42.733,42.7417,48963.0
2017-08-02 12:05:00,48.98,48.99,48.97,48.98,76094.0,42.733,42.7417,42.7242,42.733,76094.0
2017-08-02 12:10:00,48.99,48.99,48.95,48.96,33096.0,42.7417,42.7417,42.7068,42.7155,33096.0
2017-08-02 12:15:00,48.96,49.05,48.96,49.04,135766.0,42.7155,42.794,42.7155,42.7853,135766.0
2017-08-02 12:20:00,49.03,49.05,49.01,49.02,25591.0,42.7766,42.794,42.7591,42.7679,25591.0
2017-08-02 12:25:00,49.02,49.04,49.01,49.04,17046.0,42.7679,42.7853,42.7591,42.7853,17046.0
2017-08-02 12:30:00,49.04,49.05,49.02,49.02,15743.0,42.7853,42.794,42.7679,42.7679,15743.0
2017-08-02 12:35:00,49.02,49.04,49.0,49.01,14849.0,42.7679,42.7853,42.7504,42.7591,14849.0
2017-08-02 12:40:00,49.01,49.03,49.0,49.01,17563.0,42.7591,42.7766,42.7504,42.7591,17563.0
2017-08-02 12:45:00,49.01,49.05,48.99,49.04,43344.0,42.7591,42.794,42.7417,42.7853,43344.0
2017-08-02 12:50:00,49.04,49.1,49.04,49.06,56802.0,42.7853,42.8377,42.7853,42.8028,56802.0
2017-08-02 12:55:00,49.06,49.07,49.01,49.01,8369.0,42.8028,42.8115,42.7591,42.7591,8369.0
2017-08-02 13:00:00,49.02,49.04,49.01,49.04,30143.0,42.7679,42.7853,42.7591,42.7853,30143.0
2017-08-02 13:05:00,49.03,49.08,49.03,49.06,20192.0,42.7766,42.8202,42.7766,42.8028,20192.0
2017-08-02 13:10:00,49.05,49.09,49.05,49.09,15373.0,42.794,42.8289,42.794,42.8289,15373.0
2017-08-02 13:15:00,49.09,49.11,49.09,49.09,20600.0,42.8289,42.8464,42.8289,42.8289,20600.0
2017-08-02 13:20:00,49.09,49.12,49.09,49.11,38753.0,42.8289,42.8551,42.8289,42.8464,38753.0
2017-08-02 13:25:00,49.1,49.13,49.09,49.1,16673.0,42.8377,42.8638,42.8289,42.8377,16673.0
2017-08-02 13:30:00,49.1,49.15,49.09,49.15,23851.0,42.8377,42.8813,42.8289,42.8813,23851.0
2017-08-02 13:35:00,49.15,49.17,49.14,49.16,30217.0,42.8813,42.8987,42.8726,42.89,30217.0
2017-08-02 13:40:00,49.17,49.19,49.17,49.19,16761.0,42.8987,42.9162,42.8987,42.9162,16761.0
2017-08-02 13:45:00,49.19,49.2,49.17,49.2,32841.0,42.9162,42.9249,42.8987,42.9249,32841.0
2017-08-02 13:50:00,49.2,49.24,49.19,49.24,69565.0,42.9249,42.9598,42.9162,42.9598,69565.0
2017-08-02 13:55:00,49.24,49.26,49.23,49.26,17538.0,42.9598,42.9773,42.9511,42.9773,17538.0
2017-08-02 14:00:00,49.26,49.26,49.17,49.18,40490.0,42.9773,42.9773,42.8987,42.9075,40490.0
2017-08-02 14:05:00,49.18,49.19,49.1,49.12,59308.0,42.9075,42.9162,42.8377,42.8551,59308.0
2017-08-02 14:10:00,49.12,49.13,49.1,49.12,45335.0,42.8551,42.8638,42.8377,42.8551,45335.0
2017-08-02 14:15:00,49.12,49.13,49.1,49.12,51734.0,42.8551,42.8638,42.8377,42.8551,51734.0
2017-08-02 14:20:00,49.11,49.15,49.11,49.12,50675.0,42.8464,42.8813,42.8464,42.8551,50675.0
2017-08-02 14:25:00,49.12,49.14,49.11,49.11,60364.0,42.8551,42.8726,42.8464,42.8464,60364.0
2017-08-02 14:30:00,49.11,49.17,49.11,49.16,50676.0,42.8464,42.8987,42.8464,42.89,50676.0
2017-08-02 14:35:00,49.16,49.19,49.13,49.15,60448.0,42.89,42.9162,42.8638,42.8813,60448.0
2017-08-02 14:40:00,49.15,49.16,49.14,49.15,27571.0,42.8813,42.89,42.8726,42.8813,27571.0
2017-08-02 14:45:00,49.14,49.16,49.13,49.15,54941.0,42.8726,42.89,42.8638,42.8813,54941.0
2017-08-02 14:50:00,49.15,49.15,49.13,49.15,34253.0,42.8813,42.8813,42.8638,42.8813,34253.0
2017-08-02 14:55:00,49.15,49.16,49.13,49.13,37718.0,42.8813,42.89,42.8638,42.8638,37718.0
2017-08-02 15:00:00,49.14,49.15,49.12,49.12,79964.0,42.8726,42.8813,42.8551,42.8551,79964.0
2017-08-02 15:05:00,49.12,49.14,49.1,49.12,28916.0,42.8551,42.8726,42.8377,42.8551,28916.0
2017-08-02 15:10:00,49.12,49.13,49.11,49.12,63518.0,42.8551,42.8638,42.8464,42.8551,63518.0
2017-08-02 15:15:00,49.12,49.19,49.11,49.18,44773.0,42.8551,42.9162,42.8464,42.9075,44773.0
2017-08-02 15:20:00,49.17,49.21,49.17,49.21,38077.0,42.8987,42.9336,42.8987,42.9336,38077.0
2017-08-02 15:25:00,49.21,49.22,49.14,49.2,108599.0,42.9336,42.9424,42.8726,42.9249,108599.0
2017-08-02 15:30:00,49.21,49.22,49.17,49.19,37599.0,42.9336,42.9424,42.8987,42.9162,37599.0
2017-08-02 15:35:00,49.19,49.2,49.17,49.18,45020.0,42.9162,42.9249,42.8987,42.9075,45020.0
2017-08-02 15:40:00,49.17,49.18,49.17,49.18,37296.0,42.8987,42.9075,42.8987,42.9075,37296.0
2017-08-02 15:45:00,49.18,49.18,49.17,49.18,105293.0,42.9075,42.9075,42.8987,42.9075,105293.0
2017-08-02 15:50:00,49.18,49.19,49.17,49.18,176087.0,42.9075,42.9162,42.8987,42.9075,176087.0
2017-08-02 15:55:00,49.18,49.23,49.17,49.23,478207.0,42.9075,42.9511,42.8987,42.9511,478207.0
2017-08-03 09:30:00,49.26,49.26,49.1,49.24,141547.0,42.9773,42.9773,42.8377,42.9598,141547.0
2017-08-03 09:35:00,49.24,49.29,49.2,49.27,102944.0,42.9598,43.0034,42.9249,42.986,102944.0
2017-08-03 09:40:00,49.27,49.29,49.23,49.25,77403.0,42.986,43.0034,42.9511,42.9685,77403.0
2017-08-03 09:45:00,49.24,49.26,49.17,49.18,61557.0,42.9598,42.9773,42.8987,42.9075,61557.0
2017-08-03 09:50:00,49.17,49.2,49.16,49.17,40533.0,42.8987,42.9249,42.89,42.8987,40533.0
2017-08-03 09:55:00,49.18,49.2,49.16,49.18,61695.0,42.9075,42.9249,42.89,42.9075,61695.0
2017-08-03 10:00:00,49.18,49.23,49.14,49.14,118761.0,42.9075,42.9511,42.8726,42.8726,118761.0
2017-08-03 10:05:00,49.12,49.18,49.11,49.14,47526.0,42.8551,42.9075,42.8464,42.8726,47526.0
2017-08-03 10:10:00,49.14,49.17,49.12,49.14,139486.0,42.8726,42.8987,42.8551,42.8726,139486.0
2017-08-03 10:15:00,49.15,49.2,49.14,49.18,56343.0,42.8813,42.9249,42.8726,42.9075,56343.0
2017-08-03 10:20:00,49.18,49.18,49.14,49.18,36675.0,42.9075,42.9075,42.8726,42.9075,36675.0
2017-08-03 10:25:00,49.17,49.19,49.15,49.19,73897.0,42.8987,42.9162,42.8813,42.9162,73897.0
2017-08-03 10:30:00,49.18,49.19,49.13,49.14,52961.0,42.9075,42.9162,42.8638,42.8726,52961.0
2017-08-03 10:35:00,49.13,49.16,49.11,49.15,33713.0,42.8638,42.89,42.8464,42.8813,33713.0
2017-08-03 10:40:00,49.14,49.15,49.06,49.12,50208.0,42.8726,42.8813,42.8028,42.8551,50208.0
2017-08-03 10:45:00,49.12,49.14,49.09,49.13,41595.0,42.8551,42.8726,42.8289,42.8638,41595.0
2017-08-03 10:50:00,49.13,49.13,49.09,49.12,46673.0,42.8638,42.8638,42.8289,42.8551,46673.0
2017-08-03 10:55:00,49.13,49.13,49.07,49.1,60484.0,42.8638,42.8638,42.8115,42.8377,60484.0
2017-08-03 11:00:00,49.1,49.12,49.09,49.11,71737.0,42.8377,42.8551,42.8289,42.8464,71737.0
2017-08-03 11:05:00,49.11,49.12,49.09,49.11,34175.0,42.8464,42.8551,42.8289,42.8464,34175.0
2017-08-03 11:10:00,49.1,49.12,49.06,49.06,53734.0,42.8377,42.8551,42.8028,42.8028,53734.0
2017-08-03 11:15:00,49.06,49.06,48.94,48.99,49603.0,42.8028,42.8028,42.6981,42.7417,49603.0
2017-08-03 11:20:00,48.99,49.0,48.96,48.97,25696.0,42.7417,42.7504,42.7155,42.7242,25696.0
2017-08-03 11:25:00,48.98,48.99,48.96,48.98,19585.0,42.733,42.7417,42.7155,42.733,19585.0
2017-08-03 11:30:00,48.98,48.98,48.93,48.95,51085.0,42.733,42.733,42.6894,42.7068,51085.0
2017-08-03 11:35:00,48.95,48.99,48.95,48.96,23424.0,42.7068,42.7417,42.7068,42.7155,23424.0
2017-08-03 11:40:00,48.97,48.98,48.96,48.98,19115.0,42.7242,42.733,42.7155,42.733,19115.0
2017-08-03 11:45:00,48.98,49.01,48.97,48.99,29859.0,42.733,42.7591,42.7242,42.7417,29859.0
2017-08-03 11:50:00,48.99,49.01,48.98,49.0,25271.0,42.7417,42.7591,42.733,42.7504,25271.0
2017-08-03 11:55:00,48.99,49.01,48.97,49.01,23727.0,42.7417,42.7591,42.7242,42.7591,23727.0
2017-08-03 12:00:00,49.01,49.01,48.97,48.97,20497.0,42.7591,42.7591,42.7242,42.7242,20497.0
2017-08-03 12:05:00,48.98,49.01,48.97,48.99,39965.0,42.733,42.7591,42.7242,42.7417,39965.0
2017-08-03 12:10:00,49.0,49.02,48.99,49.02,27135.0,42.7504,42.7679,42.7417,42.7679,27135.0
2017-08-03 12:15:00,49.02,49.05,49.02,49.04,20239.0,42.7679,42.794,42.7679,42.7853,20239.0
2017-08-03 12:20:00,49.03,49.06,49.02,49.03,48689.0,42.7766,42.8028,42.7679,42.7766,48689.0
2017-08-03 12:25:00,49.03,49.04,49.01,49.04,82057.0,42.7766,42.7853,42.7591,42.7853,82057.0
2017-08-03 12:30:00,49.05,49.06,49.01,49.04,35757.0,42.794,42.8028,42.7591,42.7853,35757.0
2017-08-03 12:35:00,49.03,49.06,49.03,49.04,20462.0,42.7766,42.8028,42.7766,42.7853,20462.0
2017-08-03 12:40:00,49.04,49.05,49.0,49.0,20175.0,42.7853,42.794,42.7504,42.7504,20175.0
2017-08-03 12:45:00,49.01,49.01,48.95,48.96,36071.0,42.7591,42.7591,42.7068,42.7155,36071.0
2017-08-03 12:50:00,48.96,48.98,48.95,48.98,11691.0,42.7155,42.733,42.7068,42.733,11691.0
2017-08-03 12:55:00,48.98,49.0,48.97,48.99,25343.0,42.733,42.7504,42.7242,42.7417,25343.0
2017-08-03 13:00:00,48.98,49.01,48.97,48.98,32504.0,42.733,42.7591,42.7242,42.733,32504.0
2017-08-03 13:05:00,48.98,48.99,48.96,48.96,10412.0,42.733,42.7417,42.7155,42.7155,10412.0
2017-08-03 13:10:00,48.96,48.99,48.96,48.97,13849.0,42.7155,42.7417,42.7155,42.7242,13849.0
2017-08-03 13:15:00,48.96,48.98,48.96,48.97,10741.0,42.7155,42.733,42.7155,42.7242,10741.0
2017-08-03 13:20:00,48.97,48.98,48.96,48.97,7700.0,42.7242,42.733,42.7155,42.7242,7700.0
2017-08-03 13:25:00,48.96,49.01,48.95,48.98,26695.0,42.7155,42.7591,42.7068,42.733,26695.0
2017-08-03 13:30:00,48.98,49.0,48.95,48.99,19238.0,42.733,42.7504,42.7068,42.7417,19238.0
2017-08-03 13:35:00,48.99,49.02,48.99,49.01,24572.0,42.7417,42.7679,42.7417,42.7591,24572.0
2017-08-03 13:40:00,49.0,49.01,48.99,49.01,26436.0,42.7504,42.7591,42.7417,42.7591,26436.0
2017-08-03 13:45:00,49.01,49.03,49.0,49.02,34815.0,42.7591,42.7766,42.7504,42.7679,34815.0
2017-08-03 13:50:00,49.02,49.07,49.0,49.05,35821.0,42.7679,42.8115,42.7504,42.794,35821.0
2017-08-03 13:55:00,49.05,49.07,49.03,49.06,33417.0,42.794,42.8115,42.7766,42.8028,33417.0
2017-08-03 14:00:00,49.06,49.08,49.05,49.07,17163.0,42.8028,42.8202,42.794,42.8115,17163.0
2017-08-03 14:05:00,49.07,49.08,49.05,49.08,20980.0,42.8115,42.8202,42.794,42.8202,20980.0
2017-08-03 14:10:00,49.08,49.08,49.05,49.08,24797.0,42.8202,42.8202,42.794,42.8202,24797.0
2017-08-03 14:15:00,49.08,49.12,49.07,49.09,29471.0,42.8202,42.8551,42.8115,42.8289,29471.0
2017-08-03 14:20:00,49.09,49.13,49.07,49.11,66548.0,42.8289,42.8638,42.8115,42.8464,66548.0
2017-08-03 14:25:00,49.11,49.12,49.09,49.1,74359.0,42.8464,42.8551,42.8289,42.8377,74359.0
2017-08-03 14:30:00,49.1,49.1,49.08,49.09,13624.0,42.8377,42.8377,42.8202,42.8289,13624.0
2017-08-03 14:35:00,49.09,49.1,49.08,49.08,12588.0,42.8289,42.8377,42.8202,42.8202,12588.0
2017-08-03 14:40:00,49.08,49.1,49.07,49.1,20086.0,42.8202,42.8377,42.8115,42.8377,20086.0
2017-08-03 14:45:00,49.1,49.12,49.08,49.09,67166.0,42.8377,42.8551,42.8202,42.8289,67166.0
2017-08-03 14:50:00,49.1,49.11,49.09,49.1,19187.0,42.8377,42.8464,42.8289,42.8377,19187.0
2017-08-03 14:55:00,49.1,49.11,49.08,49.09,19088.0,42.8377,42.8464,42.8202,42.8289,19088.0
2017-08-03 15:00:00,49.09,49.12,49.09,49.12,44945.0,42.8289,42.8551,42.8289,42.8551,44945.0
2017-08-03 15:05:00,49.12,49.13,49.11,49.12,33960.0,42.8551,42.8638,42.8464,42.8551,33960.0
2017-08-03 15:10:00,49.12,49.13,49.11,49.13,30288.0,42.8551,42.8638,42.8464,42.8638,30288.0
2017-08-03 15:15:00,49.13,49.14,49.11,49.12,96903.0,42.8638,42.8726,42.8464,42.8551,96903.0
2017-08-03 15:20:00,49.12,49.14,49.09,49.12,79347.0,42.8551,42.8726,42.8289,42.8551,79347.0
2017-08-03 15:25:00,49.13,49.13,49.11,49.12,13221.0,42.8638,42.8638,42.8464,42.8551,13221.0
2017-08-03 15:30:00,49.11,49.13,49.07,49.11,120964.0,42.8464,42.8638,42.8115,42.8464,120964.0
2017-08-03 15:35:00,49.11,49.13,49.1,49.12,65578.0,42.8464,42.8638,42.8377,42.8551,65578.0
2017-08-03 15:40:00,49.12,49.15,49.11,49.12,51681.0,42.8551,42.8813,42.8464,42.8551,51681.0
2017-08-03 15:45:00,49.12,49.15,49.12,49.14,37316.0,42.8551,42.8813,42.8551,42.8726,37316.0
2017-08-03 15:50:00,49.14,49.15,49.11,49.13,109410.0,42.8726,42.8813,42.8464,42.8638,109410.0
2017-08-03 15:55:00,49.14,49.16,49.13,49.14,362744.0,42.8726,42.89,42.8638,42.8726,362744.0
2017-08-04 09:30:00,49.24,49.33,49.2,49.33,98715.0,42.9598,43.0383,42.9249,43.0383,98715.0
2017-08-04 09:35:00,49.33,49.36,49.25,49.26,62647.0,43.0383,43.0645,42.9685,42.9773,62647.0
2017-08-04 09:40:00,49.26,49.3,49.25,49.26,49199.0,42.9773,43.0122,42.9685,42.9773,49199.0
2017-08-04 09:45:00,49.27,49.34,49.26,49.32,45906.0,42.986,43.0471,42.9773,43.0296,45906.0
2017-08-04 09:50:00,49.32,49.33,49.26,49.28,77254.0,43.0296,43.0383,42.9773,42.9947,77254.0
2017-08-04 09:55:00,49.27,49.3,49.2,49.21,59890.0,42.986,43.0122,42.9249,42.9336,59890.0
2017-08-04 10:00:00,49.21,49.21,49.16,49.19,59713.0,42.9336,42.9336,42.89,42.9162,59713.0
2017-08-04 10:05:00,49.19,49.23,49.18,49.2,131012.0,42.9162,42.9511,42.9075,42.9249,131012.0
2017-08-04 10:10:00,49.2,49.23,49.16,49.23,42418.0,42.9249,42.9511,42.89,42.9511,42418.0
2017-08-04 10:15:00,49.23,49.27,49.2,49.24,50358.0,42.9511,42.986,42.9249,42.9598,50358.0
2017-08-04 10:20:00,49.24,49.25,49.13,49.16,46330.0,42.9598,42.9685,42.8638,42.89,46330.0
2017-08-04 10:25:00,49.16,49.2,49.15,49.19,71393.0,42.89,42.9249,42.8813,42.9162,71393.0
2017-08-04 10:30:00,49.19,49.2,49.17,49.2,15470.0,42.9162,42.9249,42.8987,42.9249,15470.0
2017-08-04 10:35:00,49.19,49.21,49.16,49.16,58794.0,42.9162,42.9336,42.89,42.89,58794.0
2017-08-04 10:40:00,49.16,49.18,49.16,49.16,16625.0,42.89,42.9075,42.89,42.89,16625.0
2017-08-04 10:45:00,49.17,49.18,49.14,49.18,24508.0,42.8987,42.9075,42.8726,42.9075,24508.0
2017-08-04 10:50:00,49.17,49.18,49.09,49.14,81339.0,42.8987,42.9075,42.8289,42.8726,81339.0
2017-08-04 10:55:00,49.15,49.18,49.13,49.14,45813.0,42.8813,42.9075,42.8638,42.8726,45813.0
2017-08-04 11:00:00,49.14,49.16,49.1,49.16,43086.0,42.8726,42.89,42.8377,42.89,43086.0
2017-08-04 11:05:00,49.16,49.16,49.14,49.14,18580.0,42.89,42.89,42.8726,42.8726,18580.0
2017-08-04 11:10:00,49.15,49.16,49.14,49.15,28087.0,42.8813,42.89,42.8726,42.8813,28087.0
2017-08-04 11:15:00,49.15,49.19,49.14,49.19,16620.0,42.8813,42.9162,42.8726,42.9162,16620.0
2017-08-04 11:20:00,49.19,49.2,49.17,49.19,39964.0,42.9162,42.9249,42.8987,42.9162,39964.0
2017-08-04 11:25:00,49.19,49.2,49.18,49.2,29940.0,42.9162,42.9249,42.9075,42.9249,29940.0
2017-08-04 11:30:00,49.2,49.2,49.16,49.17,16519.0,42.9249,42.9249,42.89,42.8987,16519.0
2017-08-04 11:35:00,49.17,49.18,49.15,49.15,15962.0,42.8987,42.9075,42.8813,42.8813,15962.0
2017-08-04 11:40:00,49.16,49.18,49.14,49.15,22654.0,42.89,42.9075,42.8726,42.8813,22654.0
2017-08-04 11:45:00,49.14,49.18,49.14,49.16,14876.0,42.8726,42.9075,42.8726,42.89,14876.0
2017-08-04 11:50:00,49.16,49.19,49.16,49.18,25582.0,42.89,42.9162,42.89,42.9075,25582.0
2017-08-04 11:55:00,49.19,49.2,49.17,49.2,20059.0,42.9162,42.9249,42.8987,42.9249,20059.0
2017-08-04 12:00:00,49.19,49.2,49.19,49.19,6197.0,42.9162,42.9249,42.9162,42.9162,6197.0
2017-08-04 12:05:00,49.19,49.2,49.19,49.2,12190.0,42.9162,42.9249,42.9162,42.9249,12190.0
2017-08-04 12:10:00,49.2,49.2,49.17,49.17,24674.0,42.9249,42.9249,42.8987,42.8987,24674.0
2017-08-04 12:15:00,49.17,49.18,49.14,49.14,9683.0,42.8987,42.9075,42.8726,42.8726,9683.0
2017-08-04 12:20:00,49.13,49.16,49.13,49.14,8297.0,42.8638,42.89,42.8638,42.8726,8297.0
2017-08-04 12:25:00,49.14,49.16,49.12,49.15,18281.0,42.8726,42.89,42.8551,42.8813,18281.0
2017-08-04 12:30:00,49.15,49.17,49.15,49.16,12701.0,42.8813,42.8987,42.8813,42.89,12701.0
2017-08-04 12:35:00,49.16,49.17,49.14,49.15,14422.0,42.89,42.8987,42.8726,42.8813,14422.0
2017-08-04 12:40:00,49.14,49.17,49.14,49.16,10457.0,42.8726,42.8987,42.8726,42.89,10457.0
2017-08-04 12:45:00,49.15,49.17,49.15,49.16,19809.0,42.8813,42.8987,42.8813,42.89,19809.0
2017-08-04 12:50:00,49.16,49.18,49.16,49.18,6136.0,42.89,42.9075,42.89,42.9075,6136.0
2017-08-04 12:55:00,49.17,49.21,49.17,49.19,15100.0,42.8987,42.9336,42.8987,42.9162,15100.0
2017-08-04 13:00:00,49.2,49.2,49.19,49.2,7279.0,42.9249,42.9249,42.9162,42.9249,7279.0
2017-08-04 13:05:00,49.2,49.2,49.19,49.2,10835.0,42.9249,42.9249,42.9162,42.9249,10835.0
2017-08-04 13:10:00,49.2,49.2,49.16,49.17,16264.0,42.9249,42.9249,42.89,42.8987,16264.0
2017-08-04 13:15:00,49.16,49.17,49.14,49.14,8147.0,42.89,42.8987,42.8726,42.8726,8147.0
2017-08-04 13:20:00,49.15,49.19,49.14,49.19,29519.0,42.8813,42.9162,42.8726,42.9162,29519.0
2017-08-04 13:25:00,49.19,49.2,49.19,49.19,6744.0,42.9162,42.9249,42.9162,42.9162,6744.0
2017-08-04 13:30:00,49.19,49.22,49.19,49.21,31046.0,42.9162,42.9424,42.9162,42.9336,31046.0
2017-08-04 13:35:00,49.22,49.22,49.21,49.22,12272.0,42.9424,42.9424,42.9336,42.9424,12272.0
2017-08-04 13:40:00,49.22,49.24,49.21,49.23,31316.0,42.9424,42.9598,42.9336,42.9511,31316.0
2017-08-04 13:45:00,49.23,49.26,49.23,49.25,13372.0,42.9511,42.9773,42.9511,42.9685,13372.0
2017-08-04 13:50:00,49.26,49.26,49.25,49.26,9502.0,42.9773,42.9773,42.9685,42.9773,9502.0
2017-08-04 13:55:00,49.26,49.3,49.26,49.3,73014.0,42.9773,43.0122,42.9773,43.0122,73014.0
2017-08-04 14:00:00,49.3,49.3,49.29,49.29,7022.0,43.0122,43.0122,43.0034,43.0034,7022.0
2017-08-04 14:05:00,49.3,49.3,49.29,49.3,22073.0,43.0122,43.0122,43.0034,43.0122,22073.0
2017-08-04 14:10:00,49.3,49.3,49.29,49.3,16808.0,43.0122,43.0122,43.0034,43.0122,16808.0
2017-08-04 14:15:00,49.3,49.3,49.27,49.27,33162.0,43.0122,43.0122,42.986,42.986,33162.0
2017-08-04 14:20:00,49.28,49.3,49.27,49.3,20162.0,42.9947,43.0122,42.986,43.0122,20162.0
2017-08-04 14:25:00,49.3,49.3,49.28,49.28,36771.0,43.0122,43.0122,42.9947,42.9947,36771.0
2017-08-04 14:30:00,49.28,49.31,49.28,49.3,21194.0,42.9947,43.0209,42.9947,43.0122,21194.0
2017-08-04 14:35:00,49.3,49.31,49.29,49.31,27697.0,43.0122,43.0209,43.0034,43.0209,27697.0
2017-08-04 14:40:00,49.31,49.31,49.27,49.28,21975.0,43.0209,43.0209,42.986,42.9947,21975.0
2017-08-04 14:45:00,49.28,49.29,49.25,49.26,36464.0,42.9947,43.0034,42.9685,42.9773,36464.0
2017-08-04 14:50:00,49.26,49.27,49.25,49.27,18254.0,42.9773,42.986,42.9685,42.986,18254.0
2017-08-04 14:55:00,49.27,49.29,49.25,49.26,20511.0,42.986,43.0034,42.9685,42.9773,20511.0
2017-08-04 15:00:00,49.26,49.28,49.25,49.28,8284.0,42.9773,42.9947,42.9685,42.9947,8284.0
2017-08-04 15:05:00,49.27,49.28,49.26,49.28,11702.0,42.986,42.9947,42.9773,42.9947,11702.0
2017-08-04 15:10:00,49.27,49.28,49.27,49.28,11026.0,42.986,42.9947,42.986,42.9947,11026.0
2017-08-04 15:15:00,49.27,49.31,49.26,49.29,43642.0,42.986,43.0209,42.9773,43.0034,43642.0
2017-08-04 15:20:00,49.28,49.31,49.27,49.27,40529.0,42.9947,43.0209,42.986,42.986,40529.0
2017-08-04 15:25:00,49.27,49.27,49.26,49.26,9721.0,42.986,42.986,42.9773,42.9773,9721.0
2017-08-04 15:30:00,49.26,49.26,49.23,49.23,35275.0,42.9773,42.9773,42.9511,42.9511,35275.0
2017-08-04 15:35:00,49.23,49.24,49.2,49.2,40134.0,42.9511,42.9598,42.9249,42.9249,40134.0
2017-08-04 15:40:00,49.21,49.22,49.2,49.21,44156.0,42.9336,42.9424,42.9249,42.9336,44156.0
2017-08-04 15:45:00,49.21,49.23,49.21,49.21,43414.0,42.9336,42.9511,42.9336,42.9336,43414.0
2017-08-04 15:50:00,49.22,49.24,49.21,49.22,71683.0,42.9424,42.9598,42.9336,42.9424,71683.0
2017-08-04 15:55:00,49.22,49.27,49.21,49.25,260583.0,42.9424,42.986,42.9336,42.9685,260583.0
2017-08-07 09:30:00,49.26,49.27,49.16,49.24,74618.0,42.9773,42.986,42.89,42.9598,74618.0
2017-08-07 09:35:00,49.26,49.27,49.21,49.25,58387.0,42.9773,42.986,42.9336,42.9685,58387.0
2017-08-07 09:40:00,49.24,49.24,49.16,49.18,19581.0,42.9598,42.9598,42.89,42.9075,19581.0
2017-08-07 09:45:00,49.18,49.18,49.1,49.12,21591.0,42.9075,42.9075,42.8377,42.8551,21591.0
2017-08-07 09:50:00,49.13,49.17,49.12,49.13,22210.0,42.8638,42.8987,42.8551,42.8638,22210.0
2017-08-07 09:55:00,49.13,49.21,49.13,49.21,22441.0,42.8638,42.9336,42.8638,42.9336,22441.0
2017-08-07 10:00:00,49.21,49.24,49.18,49.21,33754.0,42.9336,42.9598,42.9075,42.9336,33754.0
2017-08-07 10:05:00,49.22,49.29,49.21,49.29,35469.0,42.9424,43.0034,42.9336,43.0034,35469.0
2017-08-07 10:10:00,49.29,49.3,49.26,49.3,29098.0,43.0034,43.0122,42.9773,43.0122,29098.0
2017-08-07 10:15:00,49.29,49.3,49.26,49.26,26937.0,43.0034,43.0122,42.9773,42.9773,26937.0
2017-08-07 10:20:00,49.26,49.28,49.24,49.27,33514.0,42.9773,42.9947,42.9598,42.986,33514.0
2017-08-07 10:25:00,49.27,49.29,49.25,49.28,15417.0,42.986,43.0034,42.9685,42.9947,15417.0
2017-08-07 10:30:00,49.28,49.3,49.26,49.29,36164.0,42.9947,43.0122,42.9773,43.0034,36164.0
2017-08-07 10:35:00,49.28,49.34,49.28,49.34,25565.0,42.9947,43.0471,42.9947,43.0471,25565.0
2017-08-07 10:40:00,49.34,49.34,49.3,49.3,27417.0,43.0471,43.0471,43.0122,43.0122,27417.0
2017-08-07 10:45:00,49.3,49.33,49.28,49.33,12701.0,43.0122,43.0383,42.9947,43.0383,12701.0
2017-08-07 10:50:00,49.32,49.32,49.26,49.26,36622.0,43.0296,43.0296,42.9773,42.9773,36622.0
2017-08-07 10:55:00,49.27,49.28,49.24,49.26,22868.0,42.986,42.9947,42.9598,42.9773,22868.0
2017-08-07 11:00:00,49.26,49.27,49.25,49.27,16826.0,42.9773,42.986,42.9685,42.986,16826.0
2017-08-07 11:05:00,49.27,49.27,49.26,49.27,8830.0,42.986,42.986,42.9773,42.986,8830.0
2017-08-07 11:10:00,49.27,49.27,49.23,49.24,35541.0,42.986,42.986,42.9511,42.9598,35541.0
2017-08-07 11:15:00,49.23,49.27,49.23,49.26,21346.0,42.9511,42.986,42.9511,42.9773,21346.0
2017-08-07 11:20:00,49.26,49.27,49.23,49.26,33016.0,42.9773,42.986,42.9511,42.9773,33016.0
2017-08-07 11:25:00,49.27,49.27,49.25,49.26,17143.0,42.986,42.986,42.9685,42.9773,17143.0
2017-08-07 11:30:00,49.27,49.27,49.23,49.23,22665.0,42.986,42.986,42.9511,42.9511,22665.0
2017-08-07 11:35:00,49.24,49.27,49.23,49.27,18774.0,42.9598,42.986,42.9511,42.986,18774.0
2017-08-07 11:40:00,49.26,49.27,49.25,49.26,7803.0,42.9773,42.986,42.9685,42.9773,7803.0
2017-08-07 11:45:00,49.27,49.3,49.26,49.29,37488.0,42.986,43.0122,42.9773,43.0034,37488.0
2017-08-07 11:50:00,49.29,49.3,49.28,49.3,20952.0,43.0034,43.0122,42.9947,43.0122,20952.0
2017-08-07 11:55:00,49.3,49.31,49.29,49.3,11773.0,43.0122,43.0209,43.0034,43.0122,11773.0
2017-08-07 12:00:00,49.31,49.31,49.3,49.31,11477.0,43.0209,43.0209,43.0122,43.0209,11477.0
2017-08-07 12:05:00,49.3,49.31,49.28,49.31,17257.0,43.0122,43.0209,42.9947,43.0209,17257.0
2017-08-07 12:10:00,49.3,49.32,49.3,49.32,21645.0,43.0122,43.0296,43.0122,43.0296,21645.0
2017-08-07 12:15:00,49.32,49.32,49.31,49.32,13488.0,43.0296,43.0296,43.0209,43.0296,13488.0
2017-08-07 12:20:00,49.32,49.32,49.31,49.32,22552.0,43.0296,43.0296,43.0209,43.0296,22552.0
2017-08-07 12:25:00,49.32,49.33,49.31,49.33,19624.0,43.0296,43.0383,43.0209,43.0383,19624.0
2017-08-07 12:30:00,49.33,49.33,49.32,49.33,16105.0,43.0383,43.0383,43.0296,43.0383,16105.0
2017-08-07 12:35:00,49.32,49.35,49.32,49.35,49090.0,43.0296,43.0558,43.0296,43.0558,49090.0
2017-08-07 12:40:00,49.35,49.35,49.34,49.34,11132.0,43.0558,43.0558,43.0471,43.0471,11132.0
2017-08-07 12:45:00,49.34,49.35,49.34,49.34,6415.0,43.0471,43.0558,43.0471,43.0471,6415.0
2017-08-07 12:50:00,49.34,49.35,49.32,49.33,25096.0,43.0471,43.0558,43.0296,43.0383,25096.0
2017-08-07 12:55:00,49.33,49.35,49.32,49.33,35411.0,43.0383,43.0558,43.0296,43.0383,35411.0
2017-08-07 13:00:00,49.33,49.34,49.33,49.34,31693.0,43.0383,43.0471,43.0383,43.0471,31693.0
2017-08-07 13:05:00,49.34,49.35,49.33,49.34,36467.0,43.0471,43.0558,43.0383,43.0471,36467.0
2017-08-07 13:10:00,49.34,49.37,49.34,49.36,37574.0,43.0471,43.0732,43.0471,43.0645,37574.0
2017-08-07 13:15:00,49.36,49.36,49.35,49.36,35961.0,43.0645,43.0645,43.0558,43.0645,35961.0
2017-08-07 13:20:00,49.36,49.37,49.35,49.37,59368.0,43.0645,43.0732,43.0558,43.0732,59368.0
2017-08-07 13:25:00,49.37,49.38,49.35,49.35,39856.0,43.0732,43.082,43.0558,43.0558,39856.0
2017-08-07 13:30:00,49.35,49.37,49.35,49.36,10205.0,43.0558,43.0732,43.0558,43.0645,10205.0
2017-08-07 13:35:00,49.36,49.38,49.36,49.37,35403.0,43.0645,43.082,43.0645,43.0732,35403.0
2017-08-07 13:40:00,49.37,49.37,49.36,49.37,21594.0,43.0732,43.0732,43.0645,43.0732,21594.0
2017-08-07 13:45:00,49.37,49.37,49.36,49.37,11175.0,43.0732,43.0732,43.0645,43.0732,11175.0
2017-08-07 13:50:00,49.36,49.37,49.36,49.37,22562.0,43.0645,43.0732,43.0645,43.0732,22562.0
2017-08-07 13:55:00,49.36,49.37,49.34,49.37,38687.0,43.0645,43.0732,43.0471,43.0732,38687.0
2017-08-07 14:00:00,49.37,49.37,49.34,49.34,14766.0,43.0732,43.0732,43.0471,43.0471,14766.0
2017-08-07 14:05:00,49.34,49.35,49.33,49.34,8597.0,43.0471,43.0558,43.0383,43.0471,8597.0
2017-08-07 14:10:00,49.34,49.35,49.3,49.3,17851.0,43.0471,43.0558,43.0122,43.0122,17851.0
2017-08-07 14:15:00,49.3,49.33,49.3,49.33,22574.0,43.0122,43.0383,43.0122,43.0383,22574.0
2017-08-07 14:20:00,49.33,49.33,49.3,49.32,62100.0,43.0383,43.0383,43.0122,43.0296,62100.0
2017-08-07 14:25:00,49.32,49.35,49.32,49.34,45648.0,43.0296,43.0558,43.0296,43.0471,45648.0
2017-08-07 14:30:00,49.34,49.35,49.32,49.33,20015.0,43.0471,43.0558,43.0296,43.0383,20015.0
2017-08-07 14:35:00,49.33,49.34,49.32,49.34,19297.0,43.0383,43.0471,43.0296,43.0471,19297.0
2017-08-07 14:40:00,49.33,49.34,49.3,49.32,16104.0,43.0383,43.0471,43.0122,43.0296,16104.0
2017-08-07 14:45:00,49.32,49.33,49.29,49.33,22519.0,43.0296,43.0383,43.0034,43.0383,22519.0
2017-08-07 14:50:00,49.32,49.33,49.3,49.3,16291.0,43.0296,43.0383,43.0122,43.0122,16291.0
2017-08-07 14:55:00,49.31,49.32,49.29,49.29,17771.0,43.0209,43.0296,43.0034,43.0034,17771.0
2017-08-07 15:00:00,49.29,49.29,49.26,49.27,24848.0,43.0034,43.0034,42.9773,42.986,24848.0
2017-08-07 15:05:00,49.27,49.3,49.26,49.3,18406.0,42.986,43.0122,42.9773,43.0122,18406.0
2017-08-07 15:10:00,49.3,49.3,49.28,49.29,30620.0,43.0122,43.0122,42.9947,43.0034,30620.0
2017-08-07 15:15:00,49.29,49.3,49.27,49.29,31153.0,43.0034,43.0122,42.986,43.0034,31153.0
2017-08-07 15:20:00,49.29,49.29,49.27,49.28,22727.0,43.0034,43.0034,42.986,42.9947,22727.0
2017-08-07 15:25:00,49.28,49.3,49.26,49.3,35677.0,42.9947,43.0122,42.9773,43.0122,35677.0
2017-08-07 15:30:00,49.3,49.3,49.29,49.3,36815.0,43.0122,43.0122,43.0034,43.0122,36815.0
2017-08-07 15:35:00,49.3,49.3,49.27,49.28,36757.0,43.0122,43.0122,42.986,42.9947,36757.0
2017-08-07 15:40:00,49.28,49.28,49.25,49.27,59200.0,42.9947,42.9947,42.9685,42.986,59200.0
2017-08-07 15:45:00,49.27,49.28,49.27,49.28,42174.0,42.986,42.9947,42.986,42.9947,42174.0
2017-08-07 15:50:00,49.28,49.3,49.28,49.29,91201.0,42.9947,43.0122,42.9947,43.0034,91201.0
2017-08-07 15:55:00,49.29,49.3,49.28,49.29,175429.0,43.0034,43.0122,42.9947,43.0034,175429.0
2017-08-08 09:30:00,49.24,49.24,48.97,49.02,109503.0,42.9598,42.9598,42.7242,42.7679,109503.0
2017-08-08 09:35:00,49.03,49.07,48.95,48.95,50814.0,42.7766,42.8115,42.7068,42.7068,50814.0
2017-08-08 09:40:00,48.95,48.95,48.86,48.9,43089.0,42.7068,42.7068,42.6283,42.6632,43089.0
2017-08-08 09:45:00,48.9,48.98,48.9,48.94,33461.0,42.6632,42.733,42.6632,42.6981,33461.0
2017-08-08 09:50:00,48.94,48.98,48.93,48.96,31238.0,42.6981,42.733,42.6894,42.7155,31238.0
2017-08-08 09:55:00,48.95,49.02,48.93,48.98,26668.0,42.7068,42.7679,42.6894,42.733,26668.0
2017-08-08 10:00:00,48.98,49.03,48.96,49.02,67850.0,42.733,42.7766,42.7155,42.7679,67850.0
2017-08-08 10:05:00,49.01,49.08,49.0,49.03,28312.0,42.7591,42.8202,42.7504,42.7766,28312.0
2017-08-08 10:10:00,49.03,49.03,48.95,48.98,30059.0,42.7766,42.7766,42.7068,42.733,30059.0
2017-08-08 10:15:00,48.98,48.98,48.9,48.97,124061.0,42.733,42.733,42.6632,42.7242,124061.0
2017-08-08 10:20:00,48.97,49.0,48.93,48.99,68201.0,42.7242,42.7504,42.6894,42.7417,68201.0
2017-08-08 10:25:00,48.99,49.0,48.95,48.98,29078.0,42.7417,42.7504,42.7068,42.733,29078.0
2017-08-08 10:30:00,48.98,49.0,48.96,48.98,27930.0,42.733,42.7504,42.7155,42.733,27930.0
2017-08-08 10:35:00,48.98,49.01,48.98,49.01,39396.0,42.733,42.7591,42.733,42.7591,39396.0
2017-08-08 10:40:00,49.01,49.04,48.99,49.04,44946.0,42.7591,42.7853,42.7417,42.7853,44946.0
2017-08-08 10:45:00,49.05,49.07,49.03,49.07,29340.0,42.794,42.8115,42.7766,42.8115,29340.0
2017-08-08 10:50:00,49.06,49.1,49.06,49.08,50699.0,42.8028,42.8377,42.8028,42.8202,50699.0
2017-08-08 10:55:00,49.08,49.1,49.08,49.1,34658.0,42.8202,42.8377,42.8202,42.8377,34658.0
2017-08-08 11:00:00,49.09,49.12,49.09,49.12,22886.0,42.8289,42.8551,42.8289,42.8551,22886.0
2017-08-08 11:05:00,49.12,49.12,49.08,49.08,19680.0,42.8551,42.8551,42.8202,42.8202,19680.0
2017-08-08 11:10:00,49.08,49.11,49.07,49.09,13765.0,42.8202,42.8464,42.8115,42.8289,13765.0
2017-08-08 11:15:00,49.09,49.09,49.06,49.07,25149.0,42.8289,42.8289,42.8028,42.8115,25149.0
2017-08-08 11:20:00,49.07,49.1,49.06,49.07,19373.0,42.8115,42.8377,42.8028,42.8115,19373.0
2017-08-08 11:25:00,49.07,49.1,49.07,49.09,7723.0,42.8115,42.8377,42.8115,42.8289,7723.0
2017-08-08 11:30:00,49.1,49.12,49.09,49.09,22111.0,42.8377,42.8551,42.8289,42.8289,22111.0
2017-08-08 11:35:00,49.09,49.12,49.08,49.11,13539.0,42.8289,42.8551,42.8202,42.8464,13539.0
2017-08-08 11:40:00,49.12,49.16,49.11,49.15,40405.0,42.8551,42.89,42.8464,42.8813,40405.0
2017-08-08 11:45:00,49.15,49.15,49.12,49.14,36529.0,42.8813,42.8813,42.8551,42.8726,36529.0
2017-08-08 11:50:00,49.14,49.16,49.13,49.15,32335.0,42.8726,42.89,42.8638,42.8813,32335.0
2017-08-08 11:55:00,49.15,49.16,49.13,49.13,37082.0,42.8813,42.89,42.8638,42.8638,37082.0
2017-08-08 12:00:00,49.13,49.16,49.13,49.15,9712.0,42.8638,42.89,42.8638,42.8813,9712.0
2017-08-08 12:05:00,49.16,49.18,49.15,49.17,38878.0,42.89,42.9075,42.8813,42.8987,38878.0
2017-08-08 12:10:00,49.16,49.17,49.12,49.13,13666.0,42.89,42.8987,42.8551,42.8638,13666.0
2017-08-08 12:15:00,49.12,49.12,49.06,49.06,14393.0,42.8551,42.8551,42.8028,42.8028,14393.0
2017-08-08 12:20:00,49.07,49.09,49.04,49.09,27173.0,42.8115,42.8289,42.7853,42.8289,27173.0
2017-08-08 12:25:00,49.09,49.11,49.09,49.09,17756.0,42.8289,42.8464,42.8289,42.8289,17756.0
2017-08-08 12:30:00,49.09,49.16,49.08,49.15,30431.0,42.8289,42.89,42.8202,42.8813,30431.0
2017-08-08 12:35:00,49.15,49.18,49.14,49.16,38196.0,42.8813,42.9075,42.8726,42.89,38196.0
2017-08-08 12:40:00,49.15,49.16,49.14,49.15,6817.0,42.8813,42.89,42.8726,42.8813,6817.0
2017-08-08 12:45:00,49.15,49.17,49.12,49.13,15484.0,42.8813,42.8987,42.8551,42.8638,15484.0
2017-08-08 12:50:00,49.13,49.14,49.1,49.11,12392.0,42.8638,42.8726,42.8377,42.8464,12392.0
2017-08-08 12:55:00,49.11,49.12,49.08,49.08,17457.0,42.8464,42.8551,42.8202,42.8202,17457.0
2017-08-08 13:00:00,49.09,49.09,49.06,49.06,9457.0,42.8289,42.8289,42.8028,42.8028,9457.0
2017-08-08 13:05:00,49.07,49.11,49.05,49.09,21614.0,42.8115,42.8464,42.794,42.8289,21614.0
2017-08-08 13:10:00,49.09,49.1,49.07,49.08,9392.0,42.8289,42.8377,42.8115,42.8202,9392.0
2017-08-08 13:15:00,49.09,49.1,49.08,49.08,13403.0,42.8289,42.8377,42.8202,42.8202,13403.0
2017-08-08 13:20:00,49.09,49.14,49.07,49.12,18400.0,42.8289,42.8726,42.8115,42.8551,18400.0
2017-08-08 13:25:00,49.12,49.12,49.06,49.08,17187.0,42.8551,42.8551,42.8028,42.8202,17187.0
2017-08-08 13:30:00,49.08,49.08,49.04,49.06,15196.0,42.8202,42.8202,42.7853,42.8028,15196.0
2017-08-08 13:35:00,49.06,49.09,49.05,49.06,24216.0,42.8028,42.8289,42.794,42.8028,24216.0
2017-08-08 13:40:00,49.06,49.08,49.05,49.06,12641.0,42.8028,42.8202,42.794,42.8028,12641.0
2017-08-08 13:45:00,49.06,49.08,49.04,49.08,21344.0,42.8028,42.8202,42.7853,42.8202,21344.0
2017-08-08 13:50:00,49.08,49.09,49.06,49.07,17593.0,42.8202,42.8289,42.8028,42.8115,17593.0
2017-08-08 13:55:00,49.07,49.09,49.06,49.09,14430.0,42.8115,42.8289,42.8028,42.8289,14430.0
2017-08-08 14:00:00,49.08,49.08,49.04,49.05,13730.0,42.8202,42.8202,42.7853,42.794,13730.0
2017-08-08 14:05:00,49.05,49.06,49.03,49.04,13802.0,42.794,42.8028,42.7766,42.7853,13802.0
2017-08-08 14:10:00,49.04,49.05,49.02,49.04,14845.0,42.7853,42.794,42.7679,42.7853,14845.0
2017-08-08 14:15:00,49.04,49.04,49.01,49.04,23494.0,42.7853,42.7853,42.7591,42.7853,23494.0
2017-08-08 14:20:00,49.04,49.05,49.03,49.03,8565.0,42.7853,42.794,42.7766,42.7766,8565.0
2017-08-08 14:25:00,49.03,49.04,49.01,49.01,33951.0,42.7766,42.7853,42.7591,42.7591,33951.0
2017-08-08 14:30:00,49.02,49.02,49.01,49.02,7200.0,42.7679,42.7679,42.7591,42.7679,7200.0
2017-08-08 14:35:00,49.02,49.04,49.0,49.04,28975.0,42.7679,42.7853,42.7504,42.7853,28975.0
2017-08-08 14:40:00,49.04,49.04,48.98,49.0,21669.0,42.7853,42.7853,42.733,42.7504,21669.0
2017-08-08 14:45:00,49.0,49.01,48.98,49.0,17433.0,42.7504,42.7591,42.733,42.7504,17433.0
2017-08-08 14:50:00,49.0,49.0,48.96,48.98,21362.0,42.7504,42.7504,42.7155,42.733,21362.0
2017-08-08 14:55:00,48.97,48.99,48.94,48.99,41727.0,42.7242,42.7417,42.6981,42.7417,41727.0
2017-08-08 15:00:00,48.99,49.01,48.96,48.98,26325.0,42.7417,42.7591,42.7155,42.733,26325.0
2017-08-08 15:05:00,48.97,49.0,48.96,48.99,19478.0,42.7242,42.7504,42.7155,42.7417,19478.0
2017-08-08 15:10:00,48.99,48.99,48.95,48.96,29476.0,42.7417,42.7417,42.7068,42.7155,29476.0
2017-08-08 15:15:00,48.95,48.97,48.94,48.96,29451.0,42.7068,42.7242,42.6981,42.7155,29451.0
2017-08-08 15:20:00,48.97,48.97,48.94,48.96,88321.0,42.7242,42.7242,42.6981,42.7155,88321.0
2017-08-08 15:25:00,48.95,48.97,48.92,48.95,119712.0,42.7068,42.7242,42.6806,42.7068,119712.0
2017-08-08 15:30:00,48.95,48.95,48.88,48.91,76528.0,42.7068,42.7068,42.6457,42.6719,76528.0
2017-08-08 15:35:00,48.91,48.91,48.84,48.89,53648.0,42.6719,42.6719,42.6108,42.6545,53648.0
2017-08-08 15:40:00,48.89,48.92,48.89,48.9,59075.0,42.6545,42.6806,42.6545,42.6632,59075.0
2017-08-08 15:45:00,48.9,48.94,48.9,48.93,66628.0,42.6632,42.6981,42.6632,42.6894,66628.0
2017-08-08 15:50:00,48.93,48.94,48.83,48.83,111033.0,42.6894,42.6981,42.6021,42.6021,111033.0
2017-08-08 15:55:00,48.84,48.89,48.81,48.88,142938.0,42.6108,42.6545,42.5847,42.6457,142938.0
2017-08-09 09:30:00,48.76,48.87,48.76,48.81,103592.0,42.541,42.637,42.541,42.5847,103592.0
2017-08-09 09:35:00,48.82,48.85,48.72,48.72,45014.0,42.5934,42.6196,42.5061,42.5061,45014.0
2017-08-09 09:40:00,48.72,48.73,48.66,48.73,42118.0,42.5061,42.5149,42.4538,42.5149,42118.0
2017-08-09 09:45:00,48.73,48.8,48.72,48.78,41381.0,42.5149,42.5759,42.5061,42.5585,41381.0
2017-08-09 09:50:00,48.79,48.82,48.7,48.71,54297.0,42.5672,42.5934,42.4887,42.4974,54297.0
2017-08-09 09:55:00,48.7,48.71,48.63,48.64,60189.0,42.4887,42.4974,42.4276,42.4363,60189.0
2017-08-09 10:00:00,48.64,48.66,48.61,48.61,48070.0,42.4363,42.4538,42.4102,42.4102,48070.0
2017-08-09 10:05:00,48.61,48.64,48.6,48.62,29608.0,42.4102,42.4363,42.4014,42.4189,29608.0
2017-08-09 10:10:00,48.61,48.63,48.51,48.54,102333.0,42.4102,42.4276,42.3229,42.3491,102333.0
2017-08-09 10:15:00,48.54,48.61,48.47,48.48,71551.0,42.3491,42.4102,42.288,42.2967,71551.0
2017-08-09 10:20:00,48.48,48.53,48.47,48.51,58149.0,42.2967,42.3404,42.288,42.3229,58149.0
2017-08-09 10:25:00,48.51,48.55,48.49,48.55,44891.0,42.3229,42.3578,42.3055,42.3578,44891.0
2017-08-09 10:30:00,48.54,48.6,48.54,48.58,52949.0,42.3491,42.4014,42.3491,42.384,52949.0
2017-08-09 10:35:00,48.59,48.61,48.54,48.6,52250.0,42.3927,42.4102,42.3491,42.4014,52250.0
2017-08-09 10:40:00,48.59,48.6,48.56,48.59,42201.0,42.3927,42.4014,42.3665,42.3927,42201.0
2017-08-09 10:45:00,48.59,48.62,48.57,48.57,48666.0,42.3927,42.4189,42.3753,42.3753,48666.0
2017-08-09 10:50:00,48.58,48.58,48.54,48.55,146051.0,42.384,42.384,42.3491,42.3578,146051.0
2017-08-09 10:55:00,48.55,48.59,48.55,48.57,66926.0,42.3578,42.3927,42.3578,42.3753,66926.0
2017-08-09 11:00:00,48.56,48.57,48.52,48.56,40468.0,42.3665,42.3753,42.3316,42.3665,40468.0
2017-08-09 11:05:00,48.55,48.57,48.49,48.49,53429.0,42.3578,42.3753,42.3055,42.3055,53429.0
2017-08-09 11:10:00,48.5,48.5,48.43,48.45,58470.0,42.3142,42.3142,42.2531,42.2706,58470.0
2017-08-09 11:15:00,48.45,48.49,48.44,48.46,39947.0,42.2706,42.3055,42.2618,42.2793,39947.0
2017-08-09 11:20:00,48.46,48.5,48.45,48.48,24492.0,42.2793,42.3142,42.2706,42.2967,24492.0
2017-08-09 11:25:00,48.48,48.57,48.47,48.54,50415.0,42.2967,42.3753,42.288,42.3491,50415.0
2017-08-09 11:30:00,48.55,48.56,48.51,48.53,28886.0,42.3578,42.3665,42.3229,42.3404,28886.0
2017-08-09 11:35:00,48.54,48.59,48.51,48.56,55616.0,42.3491,42.3927,42.3229,42.3665,55616.0
2017-08-09 11:40:00,48.55,48.55,48.52,48.53,27223.0,42.3578,42.3578,42.3316,42.3404,27223.0
2017-08-09 11:45:00,48.54,48.55,48.51,48.53,32219.0,42.3491,42.3578,42.3229,42.3404,32219.0
2017-08-09 11:50:00,48.53,48.63,48.5,48.61,31837.0,42.3404,42.4276,42.3142,42.4102,31837.0
2017-08-09 11:55:00,48.61,48.64,48.6,48.63,28721.0,42.4102,42.4363,42.4014,42.4276,28721.0
2017-08-09 12:00:00,48.63,48.63,48.59,48.59,27699.0,42.4276,42.4276,42.3927,42.3927,27699.0
2017-08-09 12:05:00,48.58,48.59,48.57,48.58,24674.0,42.384,42.3927,42.3753,42.384,24674.0
2017-08-09 12:10:00,48.58,48.59,48.52,48.53,46682.0,42.384,42.3927,42.3316,42.3404,46682.0
2017-08-09 12:15:00,48.52,48.56,48.51,48.55,43212.0,42.3316,42.3665,42.3229,42.3578,43212.0
2017-08-09 12:20:00,48.55,48.56,48.54,48.54,14107.0,42.3578,42.3665,42.3491,42.3491,14107.0
2017-08-09 12:25:00,48.55,48.55,48.52,48.54,23035.0,42.3578,42.3578,42.3316,42.3491,23035.0
2017-08-09 12:30:00,48.53,48.62,48.51,48.6,50039.0,42.3404,42.4189,42.3229,42.4014,50039.0
2017-08-09 12:35:00,48.61,48.64,48.6,48.63,40185.0,42.4102,42.4363,42.4014,42.4276,40185.0
2017-08-09 12:40:00,48.64,48.64,48.61,48.63,18561.0,42.4363,42.4363,42.4102,42.4276,18561.0
2017-08-09 12:45:00,48.64,48.67,48.64,48.67,28165.0,42.4363,42.4625,42.4363,42.4625,28165.0
2017-08-09 12:50:00,48.66,48.67,48.63,48.64,29507.0,42.4538,42.4625,42.4276,42.4363,29507.0
2017-08-09 12:55:00,48.64,48.64,48.61,48.62,15623.0,42.4363,42.4363,42.4102,42.4189,15623.0
2017-08-09 13:00:00,48.62,48.68,48.61,48.65,38340.0,42.4189,42.4712,42.4102,42.4451,38340.0
2017-08-09 13:05:00,48.66,48.66,48.63,48.63,24014.0,42.4538,42.4538,42.4276,42.4276,24014.0
2017-08-09 13:10:00,48.64,48.65,48.62,48.62,13008.0,42.4363,42.4451,42.4189,42.4189,13008.0
2017-08-09 13:15:00,48.62,48.63,48.57,48.58,30727.0,42.4189,42.4276,42.3753,42.384,30727.0
2017-08-09 13:20:00,48.57,48.61,48.57,48.59,25902.0,42.3753,42.4102,42.3753,42.3927,25902.0
2017-08-09 13:25:00,48.59,48.61,48.56,48.58,61658.0,42.3927,42.4102,42.3665,42.384,61658.0
2017-08-09 13:30:00,48.59,48.61,48.58,48.61,16717.0,42.3927,42.4102,42.384,42.4102,16717.0
2017-08-09 13:35:00,48.61,48.61,48.6,48.6,37379.0,42.4102,42.4102,42.4014,42.4014,37379.0
2017-08-09 13:40:00,48.61,48.66,48.6,48.66,42759.0,42.4102,42.4538,42.4014,42.4538,42759.0
2017-08-09 13:45:00,48.66,48.67,48.65,48.66,32724.0,42.4538,42.4625,42.4451,42.4538,32724.0
2017-08-09 13:50:00,48.66,48.68,48.66,48.67,18550.0,42.4538,42.4712,42.4538,42.4625,18550.0
2017-08-09 13:55:00,48.67,48.67,48.59,48.6,32897.0,42.4625,42.4625,42.3927,42.4014,32897.0
2017-08-09 14:00:00,48.6,48.63,48.59,48.6,27540.0,42.4014,42.4276,42.3927,42.4014,27540.0
2017-08-09 14:05:00,48.59,48.6,48.58,48.58,14526.0,42.3927,42.4014,42.384,42.384,14526.0
2017-08-09 14:10:00,48.59,48.61,48.57,48.6,49686.0,42.3927,42.4102,42.3753,42.4014,49686.0
2017-08-09 14:15:00,48.6,48.65,48.59,48.65,48821.0,42.4014,42.4451,42.3927,42.4451,48821.0
2017-08-09 14:20:00,48.65,48.65,48.63,48.64,34661.0,42.4451,42.4451,42.4276,42.4363,34661.0
2017-08-09 14:25:00,48.64,48.65,48.61,48.63,28335.0,42.4363,42.4451,42.4102,42.4276,28335.0
2017-08-09 14:30:00,48.63,48.64,48.58,48.58,22747.0,42.4276,42.4363,42.384,42.384,22747.0
2017-08-09 14:35:00,48.58,48.59,48.57,48.57,28421.0,42.384,42.3927,42.3753,42.3753,28421.0
2017-08-09 14:40:00,48.58,48.6,48.56,48.58,31448.0,42.384,42.4014,42.3665,42.384,31448.0
2017-08-09 14:45:00,48.58,48.62,48.57,48.61,30479.0,42.384,42.4189,42.3753,42.4102,30479.0
2017-08-09 14:50:00,48.61,48.62,48.59,48.59,15600.0,42.4102,42.4189,42.3927,42.3927,15600.0
2017-08-09 14:55:00,48.59,48.6,48.59,48.6,16687.0,42.3927,42.4014,42.3927,42.4014,16687.0
2017-08-09 15:00:00,48.59,48.62,48.59,48.61,39001.0,42.3927,42.4189,42.3927,42.4102,39001.0
2017-08-09 15:05:00,48.62,48.62,48.59,48.6,37251.0,42.4189,42.4189,42.3927,42.4014,37251.0
2017-08-09 15:10:00,48.61,48.62,48.6,48.61,25624.0,42.4102,42.4189,42.4014,42.4102,25624.0
2017-08-09 15:15:00,48.61,48.65,48.6,48.64,37593.0,42.4102,42.4451,42.4014,42.4363,37593.0
2017-08-09 15:20:00,48.64,48.66,48.61,48.65,49191.0,42.4363,42.4538,42.4102,42.4451,49191.0
2017-08-09 15:25:00,48.65,48.68,48.64,48.66,35635.0,42.4451,42.4712,42.4363,42.4538,35635.0
2017-08-09 15:30:00,48.66,48.66,48.63,48.64,50541.0,42.4538,42.4538,42.4276,42.4363,50541.0
2017-08-09 15:35:00,48.64,48.71,48.63,48.71,56802.0,42.4363,42.4974,42.4276,42.4974,56802.0
2017-08-09 15:40:00,48.71,48.74,48.7,48.73,63314.0,42.4974,42.5236,42.4887,42.5149,63314.0
2017-08-09 15:45:00,48.74,48.76,48.73,48.76,110109.0,42.5236,42.541,42.5149,42.541,110109.0
2017-08-09 15:50:00,48.76,48.78,48.73,48.75,150191.0,42.541,42.5585,42.5149,42.5323,150191.0
2017-08-09 15:55:00,48.75,48.79,48.74,48.76,214147.0,42.5323,42.5672,42.5236,42.541,214147.0
2017-08-10 09:30:00,48.74,48.85,48.71,48.73,90554.0,42.5236,42.6196,42.4974,42.5149,90554.0
2017-08-10 09:35:00,48.73,48.73,48.59,48.64,34499.0,42.5149,42.5149,42.3927,42.4363,34499.0
2017-08-10 09:40:00,48.62,48.64,48.55,48.64,37625.0,42.4189,42.4363,42.3578,42.4363,37625.0
2017-08-10 09:45:00,48.63,48.63,48.47,48.47,35817.0,42.4276,42.4276,42.288,42.288,35817.0
2017-08-10 09:50:00,48.46,48.54,48.45,48.54,31470.0,42.2793,42.3491,42.2706,42.3491,31470.0
2017-08-10 09:55:00,48.54,48.56,48.48,48.48,30803.0,42.3491,42.3665,42.2967,42.2967,30803.0
2017-08-10 10:00:00,48.49,48.52,48.43,48.45,40319.0,42.3055,42.3316,42.2531,42.2706,40319.0
2017-08-10 10:05:00,48.45,48.47,48.32,48.43,53193.0,42.2706,42.288,42.1572,42.2531,53193.0
2017-08-10 10:10:00,48.42,48.46,48.4,48.43,27596.0,42.2444,42.2793,42.2269,42.2531,27596.0
2017-08-10 10:15:00,48.44,48.44,48.33,48.39,64994.0,42.2618,42.2618,42.1659,42.2182,64994.0
2017-08-10 10:20:00,48.38,48.41,48.36,48.36,23768.0,42.2095,42.2357,42.192,42.192,23768.0
2017-08-10 10:25:00,48.36,48.4,48.33,48.36,56164.0,42.192,42.2269,42.1659,42.192,56164.0
2017-08-10 10:30:00,48.37,48.38,48.33,48.34,38758.0,42.2008,42.2095,42.1659,42.1746,38758.0
2017-08-10 10:35:00,48.34,48.41,48.33,48.4,23399.0,42.1746,42.2357,42.1659,42.2269,23399.0
2017-08-10 10:40:00,48.4,48.43,48.37,48.43,24553.0,42.2269,42.2531,42.2008,42.2531,24553.0
2017-08-10 10:45:00,48.43,48.47,48.41,48.41,37739.0,42.2531,42.288,42.2357,42.2357,37739.0
2017-08-10 10:50:00,48.41,48.42,48.34,48.36,39955.0,42.2357,42.2444,42.1746,42.192,39955.0
2017-08-10 10:55:00,48.36,48.39,48.35,48.36,38393.0,42.192,42.2182,42.1833,42.192,38393.0
2017-08-10 11:00:00,48.35,48.39,48.35,48.36,29456.0,42.1833,42.2182,42.1833,42.192,29456.0
2017-08-10 11:05:00,48.37,48.41,48.35,48.4,28715.0,42.2008,42.2357,42.1833,42.2269,28715.0
2017-08-10 11:10:00,48.39,48.43,48.38,48.43,25610.0,42.2182,42.2531,42.2095,42.2531,25610.0
2017-08-10 11:15:00,48.42,48.43,48.38,48.39,20005.0,42.2444,42.2531,42.2095,42.2182,20005.0
2017-08-10 11:20:00,48.38,48.41,48.36,48.37,27435.0,42.2095,42.2357,42.192,42.2008,27435.0
2017-08-10 11:25:00,48.38,48.41,48.37,48.4,24690.0,42.2095,42.2357,42.2008,42.2269,24690.0
2017-08-10 11:30:00,48.41,48.47,48.41,48.45,25125.0,42.2357,42.288,42.2357,42.2706,25125.0
2017-08-10 11:35:00,48.46,48.48,48.43,48.47,23196.0,42.2793,42.2967,42.2531,42.288,23196.0
2017-08-10 11:40:00,48.48,48.48,48.43,48.46,26392.0,42.2967,42.2967,42.2531,42.2793,26392.0
2017-08-10 11:45:00,48.45,48.46,48.42,48.43,23499.0,42.2706,42.2793,42.2444,42.2531,23499.0
2017-08-10 11:50:00,48.43,48.48,48.4,48.44,52577.0,42.2531,42.2967,42.2269,42.2618,52577.0
2017-08-10 11:55:00,48.43,48.46,48.43,48.44,30458.0,42.2531,42.2793,42.2531,42.2618,30458.0
2017-08-10 12:00:00,48.44,48.44,48.4,48.42,24041.0,42.2618,42.2618,42.2269,42.2444,24041.0
2017-08-10 12:05:00,48.43,48.43,48.4,48.41,14563.0,42.2531,42.2531,42.2269,42.2357,14563.0
2017-08-10 12:10:00,48.41,48.43,48.39,48.43,34064.0,42.2357,42.2531,42.2182,42.2531,34064.0
2017-08-10 12:15:00,48.43,48.45,48.38,48.4,35344.0,42.2531,42.2706,42.2095,42.2269,35344.0
2017-08-10 12:20:00,48.4,48.41,48.37,48.37,22812.0,42.2269,42.2357,42.2008,42.2008,22812.0
2017-08-10 12:25:00,48.37,48.39,48.35,48.35,19388.0,42.2008,42.2182,42.1833,42.1833,19388.0
2017-08-10 12:30:00,48.36,48.38,48.34,48.34,23612.0,42.192,42.2095,42.1746,42.1746,23612.0
2017-08-10 12:35:00,48.34,48.38,48.32,48.37,37848.0,42.1746,42.2095,42.1572,42.2008,37848.0
2017-08-10 12:40:00,48.36,48.41,48.36,48.38,34838.0,42.192,42.2357,42.192,42.2095,34838.0
2017-08-10 12:45:00,48.39,48.45,48.39,48.42,48207.0,42.2182,42.2706,42.2182,42.2444,48207.0
2017-08-10 12:50:00,48.42,48.47,48.41,48.47,33772.0,42.2444,42.288,42.2357,42.288,33772.0
2017-08-10 12:55:00,48.47,48.47,48.44,48.47,19933.0,42.288,42.288,42.2618,42.288,19933.0
2017-08-10 13:00:00,48.47,48.52,48.46,48.52,31793.0,42.288,42.3316,42.2793,42.3316,31793.0
2017-08-10 13:05:00,48.52,48.53,48.48,48.5,17862.0,42.3316,42.3404,42.2967,42.3142,17862.0
2017-08-10 13:10:00,48.5,48.51,48.46,48.47,14918.0,42.3142,42.3229,42.2793,42.288,14918.0
2017-08-10 13:15:00,48.47,48.49,48.44,48.48,19393.0,42.288,42.3055,42.2618,42.2967,19393.0
2017-08-10 13:20:00,48.47,48.52,48.46,48.46,26876.0,42.288,42.3316,42.2793,42.2793,26876.0
2017-08-10 13:25:00,48.46,48.47,48.42,48.46,17643.0,42.2793,42.288,42.2444,42.2793,17643.0
2017-08-10 13:30:00,48.46,48.47,48.44,48.46,9834.0,42.2793,42.288,42.2618,42.2793,9834.0
2017-08-10 13:35:00,48.46,48.46,48.43,48.44,10232.0,42.2793,42.2793,42.2531,42.2618,10232.0
2017-08-10 13:40:00,48.43,48.44,48.4,48.4,14049.0,42.2531,42.2618,42.2269,42.2269,14049.0
2017-08-10 13:45:00,48.4,48.42,48.39,48.41,18615.0,42.2269,42.2444,42.2182,42.2357,18615.0
2017-08-10 13:50:00,48.4,48.41,48.39,48.41,13484.0,42.2269,42.2357,42.2182,42.2357,13484.0
2017-08-10 13:55:00,48.41,48.41,48.37,48.39,16419.0,42.2357,42.2357,42.2008,42.2182,16419.0
2017-08-10 14:00:00,48.39,48.4,48.36,48.39,23079.0,42.2182,42.2269,42.192,42.2182,23079.0
2017-08-10 14:05:00,48.38,48.41,48.36,48.39,24587.0,42.2095,42.2357,42.192,42.2182,24587.0
2017-08-10 14:10:00,48.4,48.45,48.4,48.45,26194.0,42.2269,42.2706,42.2269,42.2706,26194.0
2017-08-10 14:15:00,48.44,48.51,48.44,48.51,20640.0,42.2618,42.3229,42.2618,42.3229,20640.0
2017-08-10 14:20:00,48.52,48.57,48.5,48.52,63604.0,42.3316,42.3753,42.3142,42.3316,63604.0
2017-08-10 14:25:00,48.52,48.52,48.49,48.51,26359.0,42.3316,42.3316,42.3055,42.3229,26359.0
2017-08-10 14:30:00,48.5,48.59,48.5,48.58,38228.0,42.3142,42.3927,42.3142,42.384,38228.0
2017-08-10 14:35:00,48.57,48.58,48.44,48.45,46346.0,42.3753,42.384,42.2618,42.2706,46346.0
2017-08-10 14:40:00,48.45,48.46,48.41,48.43,28920.0,42.2706,42.2793,42.2357,42.2531,28920.0
2017-08-10 14:45:00,48.43,48.46,48.41,48.46,25078.0,42.2531,42.2793,42.2357,42.2793,25078.0
2017-08-10 14:50:00,48.46,48.46,48.39,48.4,35126.0,42.2793,42.2793,42.2182,42.2269,35126.0
2017-08-10 14:55:00,48.39,48.42,48.38,48.4,46012.0,42.2182,42.2444,42.2095,42.2269,46012.0
2017-08-10 15:00:00,48.41,48.42,48.35,48.35,45163.0,42.2357,42.2444,42.1833,42.1833,45163.0
2017-08-10 15:05:00,48.36,48.38,48.34,48.35,44595.0,42.192,42.2095,42.1746,42.1833,44595.0
2017-08-10 15:10:00,48.36,48.36,48.29,48.3,39715.0,42.192,42.192,42.131,42.1397,39715.0
2017-08-10 15:15:00,48.29,48.29,48.22,48.26,56280.0,42.131,42.131,42.0699,42.1048,56280.0
2017-08-10 15:20:00,48.26,48.27,48.21,48.24,60004.0,42.1048,42.1135,42.0612,42.0874,60004.0
2017-08-10 15:25:00,48.25,48.3,48.23,48.28,44822.0,42.0961,42.1397,42.0786,42.1223,44822.0
2017-08-10 15:30:00,48.29,48.32,48.24,48.25,65966.0,42.131,42.1572,42.0874,42.0961,65966.0
2017-08-10 15:35:00,48.25,48.27,48.15,48.16,101636.0,42.0961,42.1135,42.0088,42.0176,101636.0
2017-08-10 15:40:00,48.16,48.19,48.14,48.16,105075.0,42.0176,42.0437,42.0001,42.0176,105075.0
2017-08-10 15:45:00,48.16,48.16,48.06,48.08,215929.0,42.0176,42.0176,41.9303,41.9478,215929.0
2017-08-10 15:50:00,48.08,48.15,48.07,48.14,173542.0,41.9478,42.0088,41.939,42.0001,173542.0
2017-08-10 15:55:00,48.15,48.16,48.05,48.07,329963.0,42.0088,42.0176,41.9216,41.939,329963.0
2017-08-11 09:30:00,48.24,48.25,48.08,48.12,131907.0,42.0874,42.0961,41.9478,41.9827,131907.0
2017-08-11 09:35:00,48.11,48.17,48.08,48.1,70058.0,41.9739,42.0263,41.9478,41.9652,70058.0
2017-08-11 09:40:00,48.1,48.12,48.06,48.08,45717.0,41.9652,41.9827,41.9303,41.9478,45717.0
2017-08-11 09:45:00,48.08,48.15,48.07,48.15,85682.0,41.9478,42.0088,41.939,42.0088,85682.0
2017-08-11 09:50:00,48.15,48.2,48.14,48.2,58807.0,42.0088,42.0525,42.0001,42.0525,58807.0
2017-08-11 09:55:00,48.2,48.27,48.17,48.23,67258.0,42.0525,42.1135,42.0263,42.0786,67258.0
2017-08-11 10:00:00,48.23,48.36,48.23,48.36,106959.0,42.0786,42.192,42.0786,42.192,106959.0
2017-08-11 10:05:00,48.36,48.36,48.31,48.33,73137.0,42.192,42.192,42.1484,42.1659,73137.0
2017-08-11 10:10:00,48.34,48.36,48.33,48.34,59164.0,42.1746,42.192,42.1659,42.1746,59164.0
2017-08-11 10:15:00,48.34,48.36,48.3,48.35,49043.0,42.1746,42.192,42.1397,42.1833,49043.0
2017-08-11 10:20:00,48.35,48.47,48.34,48.47,40949.0,42.1833,42.288,42.1746,42.288,40949.0
2017-08-11 10:25:00,48.46,48.49,48.42,48.48,39068.0,42.2793,42.3055,42.2444,42.2967,39068.0
2017-08-11 10:30:00,48.49,48.51,48.46,48.5,45006.0,42.3055,42.3229,42.2793,42.3142,45006.0
2017-08-11 10:35:00,48.5,48.58,48.5,48.54,29529.0,42.3142,42.384,42.3142,42.3491,29529.0
2017-08-11 10:40:00,48.54,48.6,48.52,48.55,45753.0,42.3491,42.4014,42.3316,42.3578,45753.0
2017-08-11 10:45:00,48.55,48.6,48.53,48.59,21193.0,42.3578,42.4014,42.3404,42.3927,21193.0
2017-08-11 10:50:00,48.59,48.66,48.58,48.64,26152.0,42.3927,42.4538,42.384,42.4363,26152.0
2017-08-11 10:55:00,48.64,48.72,48.63,48.71,39398.0,42.4363,42.5061,42.4276,42.4974,39398.0
2017-08-11 11:00:00,48.71,48.72,48.65,48.68,37070.0,42.4974,42.5061,42.4451,42.4712,37070.0
2017-08-11 11:05:00,48.68,48.69,48.62,48.64,21045.0,42.4712,42.48,42.4189,42.4363,21045.0
2017-08-11 11:10:00,48.64,48.68,48.61,48.65,26351.0,42.4363,42.4712,42.4102,42.4451,26351.0
2017-08-11 11:15:00,48.64,48.66,48.6,48.6,30225.0,42.4363,42.4538,42.4014,42.4014,30225.0
2017-08-11 11:20:00,48.6,48.6,48.53,48.55,25659.0,42.4014,42.4014,42.3404,42.3578,25659.0
2017-08-11 11:25:00,48.56,48.62,48.54,48.56,44482.0,42.3665,42.4189,42.3491,42.3665,44482.0
2017-08-11 11:30:00,48.56,48.56,48.52,48.54,24677.0,42.3665,42.3665,42.3316,42.3491,24677.0
2017-08-11 11:35:00,48.55,48.57,48.54,48.56,29416.0,42.3578,42.3753,42.3491,42.3665,29416.0
2017-08-11 11:40:00,48.56,48.56,48.53,48.55,27975.0,42.3665,42.3665,42.3404,42.3578,27975.0
2017-08-11 11:45:00,48.56,48.6,48.54,48.54,39297.0,42.3665,42.4014,42.3491,42.3491,39297.0
2017-08-11 11:50:00,48.54,48.55,48.49,48.5,26857.0,42.3491,42.3578,42.3055,42.3142,26857.0
2017-08-11 11:55:00,48.49,48.51,48.48,48.5,42675.0,42.3055,42.3229,42.2967,42.3142,42675.0
2017-08-11 12:00:00,48.51,48.51,48.48,48.49,17257.0,42.3229,42.3229,42.2967,42.3055,17257.0
2017-08-11 12:05:00,48.5,48.54,48.47,48.52,34597.0,42.3142,42.3491,42.288,42.3316,34597.0
2017-08-11 12:10:00,48.52,48.56,48.52,48.56,26153.0,42.3316,42.3665,42.3316,42.3665,26153.0
2017-08-11 12:15:00,48.56,48.56,48.52,48.52,40319.0,42.3665,42.3665,42.3316,42.3316,40319.0
2017-08-11 12:20:00,48.51,48.6,48.5,48.56,164278.0,42.3229,42.4014,42.3142,42.3665,164278.0
2017-08-11 12:25:00,48.56,48.61,48.56,48.58,25029.0,42.3665,42.4102,42.3665,42.384,25029.0
2017-08-11 12:30:00,48.58,48.58,48.54,48.56,23206.0,42.384,42.384,42.3491,42.3665,23206.0
2017-08-11 12:35:00,48.56,48.59,48.55,48.59,19315.0,42.3665,42.3927,42.3578,42.3927,19315.0
2017-08-11 12:40:00,48.59,48.61,48.58,48.61,17804.0,42.3927,42.4102,42.384,42.4102,17804.0
2017-08-11 12:45:00,48.61,48.65,48.6,48.61,73215.0,42.4102,42.4451,42.4014,42.4102,73215.0
2017-08-11 12:50:00,48.6,48.61,48.6,48.61,4608.0,42.4014,42.4102,42.4014,42.4102,4608.0
2017-08-11 12:55:00,48.61,48.66,48.6,48.64,47758.0,42.4102,42.4538,42.4014,42.4363,47758.0
2017-08-11 13:00:00,48.64,48.67,48.64,48.66,24604.0,42.4363,42.4625,42.4363,42.4538,24604.0
2017-08-11 13:05:00,48.66,48.67,48.64,48.66,13438.0,42.4538,42.4625,42.4363,42.4538,13438.0
2017-08-11 13:10:00,48.66,48.69,48.65,48.68,41896.0,42.4538,42.48,42.4451,42.4712,41896.0
2017-08-11 13:15:00,48.68,48.71,48.65,48.68,64926.0,42.4712,42.4974,42.4451,42.4712,64926.0
2017-08-11 13:20:00,48.69,48.72,48.68,48.7,82519.0,42.48,42.5061,42.4712,42.4887,82519.0
2017-08-11 13:25:00,48.7,48.72,48.67,48.68,17160.0,42.4887,42.5061,42.4625,42.4712,17160.0
2017-08-11 13:30:00,48.69,48.7,48.67,48.67,13804.0,42.48,42.4887,42.4625,42.4625,13804.0
2017-08-11 13:35:00,48.68,48.68,48.61,48.62,28188.0,42.4712,42.4712,42.4102,42.4189,28188.0
2017-08-11 13:40:00,48.62,48.66,48.61,48.64,25991.0,42.4189,42.4538,42.4102,42.4363,25991.0
2017-08-11 13:45:00,48.63,48.65,48.6,48.64,99645.0,42.4276,42.4451,42.4014,42.4363,99645.0
2017-08-11 13:50:00,48.64,48.7,48.64,48.66,46080.0,42.4363,42.4887,42.4363,42.4538,46080.0
2017-08-11 13:55:00,48.67,48.71,48.66,48.7,31759.0,42.4625,42.4974,42.4538,42.4887,31759.0
2017-08-11 14:00:00,48.69,48.71,48.69,48.7,44346.0,42.48,42.4974,42.48,42.4887,44346.0
2017-08-11 14:05:00,48.7,48.72,48.69,48.72,24090.0,42.4887,42.5061,42.48,42.5061,24090.0
2017-08-11 14:10:00,48.71,48.76,48.7,48.76,49859.0,42.4974,42.541,42.4887,42.541,49859.0
2017-08-11 14:15:00,48.75,48.77,48.69,48.7,27914.0,42.5323,42.5498,42.48,42.4887,27914.0
2017-08-11 14:20:00,48.7,48.72,48.68,48.69,19840.0,42.4887,42.5061,42.4712,42.48,19840.0
2017-08-11 14:25:00,48.68,48.69,48.65,48.65,18794.0,42.4712,42.48,42.4451,42.4451,18794.0
2017-08-11 14:30:00,48.65,48.66,48.62,48.62,17533.0,42.4451,42.4538,42.4189,42.4189,17533.0
2017-08-11 14:35:00,48.61,48.61,48.54,48.56,33338.0,42.4102,42.4102,42.3491,42.3665,33338.0
2017-08-11 14:40:00,48.57,48.58,48.56,48.57,18505.0,42.3753,42.384,42.3665,42.3753,18505.0
2017-08-11 14:45:00,48.57,48.59,48.53,48.55,14395.0,42.3753,42.3927,42.3404,42.3578,14395.0
2017-08-11 14:50:00,48.55,48.56,48.49,48.51,37449.0,42.3578,42.3665,42.3055,42.3229,37449.0
2017-08-11 14:55:00,48.51,48.56,48.5,48.52,36642.0,42.3229,42.3665,42.3142,42.3316,36642.0
2017-08-11 15:00:00,48.52,48.58,48.52,48.58,29406.0,42.3316,42.384,42.3316,42.384,29406.0
2017-08-11 15:05:00,48.58,48.6,48.56,48.57,81806.0,42.384,42.4014,42.3665,42.3753,81806.0
2017-08-11 15:10:00,48.57,48.61,48.57,48.59,35418.0,42.3753,42.4102,42.3753,42.3927,35418.0
2017-08-11 15:15:00,48.59,48.59,48.52,48.52,32823.0,42.3927,42.3927,42.3316,42.3316,32823.0
2017-08-11 15:20:00,48.52,48.58,48.52,48.58,25349.0,42.3316,42.384,42.3316,42.384,25349.0
2017-08-11 15:25:00,48.58,48.62,48.58,48.59,28193.0,42.384,42.4189,42.384,42.3927,28193.0
2017-08-11 15:30:00,48.59,48.61,48.55,48.57,30782.0,42.3927,42.4102,42.3578,42.3753,30782.0
2017-08-11 15:35:00,48.56,48.58,48.53,48.58,36167.0,42.3665,42.384,42.3404,42.384,36167.0
2017-08-11 15:40:00,48.58,48.58,48.54,48.55,32631.0,42.384,42.384,42.3491,42.3578,32631.0
2017-08-11 15:45:00,48.55,48.67,48.54,48.66,63036.0,42.3578,42.4625,42.3491,42.4538,63036.0
2017-08-11 15:50:00,48.66,48.68,48.62,48.64,106801.0,42.4538,42.4712,42.4189,42.4363,106801.0
2017-08-11 15:55:00,48.64,48.64,48.53,48.55,180492.0,42.4363,42.4363,42.3404,42.3578,180492.0
2017-08-14 09:30:00,48.74,48.85,48.7,48.85,67221.0,42.5236,42.6196,42.4887,42.6196,67221.0
2017-08-14 09:35:00,48.85,48.97,48.78,48.9,82311.0,42.6196,42.7242,42.5585,42.6632,82311.0
2017-08-14 09:40:00,48.89,48.95,48.85,48.95,61807.0,42.6545,42.7068,42.6196,42.7068,61807.0
2017-08-14 09:45:00,48.95,49.07,48.94,49.0,41998.0,42.7068,42.8115,42.6981,42.7504,41998.0
2017-08-14 09:50:00,49.01,49.03,48.99,49.02,11679.0,42.7591,42.7766,42.7417,42.7679,11679.0
2017-08-14 09:55:00,49.01,49.13,49.01,49.11,67933.0,42.7591,42.8638,42.7591,42.8464,67933.0
2017-08-14 10:00:00,49.11,49.13,49.07,49.08,28062.0,42.8464,42.8638,42.8115,42.8202,28062.0
2017-08-14 10:05:00,49.08,49.09,49.04,49.05,11303.0,42.8202,42.8289,42.7853,42.794,11303.0
2017-08-14 10:10:00,49.05,49.08,49.02,49.08,51999.0,42.794,42.8202,42.7679,42.8202,51999.0
2017-08-14 10:15:00,49.08,49.13,49.07,49.1,33664.0,42.8202,42.8638,42.8115,42.8377,33664.0
2017-08-14 10:20:00,49.11,49.14,49.09,49.13,33364.0,42.8464,42.8726,42.8289,42.8638,33364.0
2017-08-14 10:25:00,49.12,49.12,49.1,49.1,24796.0,42.8551,42.8551,42.8377,42.8377,24796.0
2017-08-14 10:30:00,49.11,49.14,49.1,49.13,19921.0,42.8464,42.8726,42.8377,42.8638,19921.0
2017-08-14 10:35:00,49.13,49.18,49.13,49.14,44090.0,42.8638,42.9075,42.8638,42.8726,44090.0
2017-08-14 10:40:00,49.14,49.18,49.11,49.16,28125.0,42.8726,42.9075,42.8464,42.89,28125.0
2017-08-14 10:45:00,49.17,49.2,49.16,49.2,27321.0,42.8987,42.9249,42.89,42.9249,27321.0
2017-08-14 10:50:00,49.19,49.25,49.19,49.25,41825.0,42.9162,42.9685,42.9162,42.9685,41825.0
2017-08-14 10:55:00,49.25,49.25,49.16,49.17,18984.0,42.9685,42.9685,42.89,42.8987,18984.0
2017-08-14 11:00:00,49.16,49.16,49.12,49.13,17980.0,42.89,42.89,42.8551,42.8638,17980.0
2017-08-14 11:05:00,49.13,49.15,49.11,49.13,16242.0,42.8638,42.8813,42.8464,42.8638,16242.0
2017-08-14 11:10:00,49.13,49.15,49.08,49.1,34092.0,42.8638,42.8813,42.8202,42.8377,34092.0
2017-08-14 11:15:00,49.11,49.13,49.1,49.12,28103.0,42.8464,42.8638,42.8377,42.8551,28103.0
2017-08-14 11:20:00,49.12,49.12,49.02,49.02,14582.0,42.8551,42.8551,42.7679,42.7679,14582.0
2017-08-14 11:25:00,49.02,49.03,48.97,48.97,75938.0,42.7679,42.7766,42.7242,42.7242,75938.0
2017-08-14 11:30:00,48.97,49.02,48.97,49.01,24982.0,42.7242,42.7679,42.7242,42.7591,24982.0
2017-08-14 11:35:00,49.01,49.01,48.99,48.99,15737.0,42.7591,42.7591,42.7417,42.7417,15737.0
2017-08-14 11:40:00,48.99,49.01,48.97,48.97,16969.0,42.7417,42.7591,42.7242,42.7242,16969.0
2017-08-14 11:45:00,48.97,49.02,48.97,48.97,32072.0,42.7242,42.7679,42.7242,42.7242,32072.0
2017-08-14 11:50:00,48.97,48.98,48.92,48.94,16835.0,42.7242,42.733,42.6806,42.6981,16835.0
2017-08-14 11:55:00,48.94,48.96,48.93,48.94,19103.0,42.6981,42.7155,42.6894,42.6981,19103.0
2017-08-14 12:00:00,48.94,48.94,48.91,48.94,19865.0,42.6981,42.6981,42.6719,42.6981,19865.0
2017-08-14 12:05:00,48.94,48.95,48.92,48.95,14201.0,42.6981,42.7068,42.6806,42.7068,14201.0
2017-08-14 12:10:00,48.94,48.97,48.94,48.96,12350.0,42.6981,42.7242,42.6981,42.7155,12350.0
2017-08-14 12:15:00,48.96,48.96,48.93,48.95,15153.0,42.7155,42.7155,42.6894,42.7068,15153.0
2017-08-14 12:20:00,48.95,48.96,48.93,48.95,17134.0,42.7068,42.7155,42.6894,42.7068,17134.0
2017-08-14 12:25:00,48.96,48.96,48.94,48.94,12162.0,42.7155,42.7155,42.6981,42.6981,12162.0
2017-08-14 12:30:00,48.95,48.95,48.92,48.93,14905.0,42.7068,42.7068,42.6806,42.6894,14905.0
2017-08-14 12:35:00,48.93,48.93,48.91,48.91,8306.0,42.6894,42.6894,42.6719,42.6719,8306.0
2017-08-14 12:40:00,48.91,48.95,48.91,48.94,7442.0,42.6719,42.7068,42.6719,42.6981,7442.0
2017-08-14 12:45:00,48.94,48.96,48.94,48.95,15763.0,42.6981,42.7155,42.6981,42.7068,15763.0
2017-08-14 12:50:00,48.96,48.96,48.93,48.94,12867.0,42.7155,42.7155,42.6894,42.6981,12867.0
2017-08-14 12:55:00,48.94,48.95,48.93,48.93,13034.0,42.6981,42.7068,42.6894,42.6894,13034.0
2017-08-14 13:00:00,48.93,48.94,48.93,48.94,8095.0,42.6894,42.6981,42.6894,42.6981,8095.0
2017-08-14 13:05:00,48.94,48.97,48.93,48.96,22117.0,42.6981,42.7242,42.6894,42.7155,22117.0
2017-08-14 13:10:00,48.95,48.97,48.95,48.97,7714.0,42.7068,42.7242,42.7068,42.7242,7714.0
2017-08-14 13:15:00,48.96,48.97,48.94,48.97,16822.0,42.7155,42.7242,42.6981,42.7242,16822.0
2017-08-14 13:20:00,48.96,48.96,48.94,48.94,13982.0,42.7155,42.7155,42.6981,42.6981,13982.0
2017-08-14 13:25:00,48.95,48.97,48.94,48.96,9028.0,42.7068,42.7242,42.6981,42.7155,9028.0
2017-08-14 13:30:00,48.96,48.96,48.95,48.95,7143.0,42.7155,42.7155,42.7068,42.7068,7143.0
2017-08-14 13:35:00,48.95,48.96,48.94,48.95,49568.0,42.7068,42.7155,42.6981,42.7068,49568.0
2017-08-14 13:40:00,48.95,48.96,48.94,48.96,29093.0,42.7068,42.7155,42.6981,42.7155,29093.0
2017-08-14 13:45:00,48.96,48.98,48.94,48.96,32753.0,42.7155,42.733,42.6981,42.7155,32753.0
2017-08-14 13:50:00,48.96,48.97,48.94,48.97,23543.0,42.7155,42.7242,42.6981,42.7242,23543.0
2017-08-14 13:55:00,48.97,48.99,48.96,48.99,15355.0,42.7242,42.7417,42.7155,42.7417,15355.0
2017-08-14 14:00:00,48.99,49.0,48.98,49.0,15023.0,42.7417,42.7504,42.733,42.7504,15023.0
2017-08-14 14:05:00,48.99,49.0,48.96,48.97,20246.0,42.7417,42.7504,42.7155,42.7242,20246.0
2017-08-14 14:10:00,48.97,48.99,48.96,48.98,15621.0,42.7242,42.7417,42.7155,42.733,15621.0
2017-08-14 14:15:00,48.99,48.99,48.97,48.99,9711.0,42.7417,42.7417,42.7242,42.7417,9711.0
2017-08-14 14:20:00,48.99,49.05,48.99,49.03,31936.0,42.7417,42.794,42.7417,42.7766,31936.0
2017-08-14 14:25:00,49.03,49.04,49.02,49.03,4916.0,42.7766,42.7853,42.7679,42.7766,4916.0
2017-08-14 14:30:00,49.03,49.05,49.02,49.04,13800.0,42.7766,42.794,42.7679,42.7853,13800.0
2017-08-14 14:35:00,49.04,49.05,49.02,49.02,11345.0,42.7853,42.794,42.7679,42.7679,11345.0
2017-08-14 14:40:00,49.03,49.08,49.02,49.07,24629.0,42.7766,42.8202,42.7679,42.8115,24629.0
2017-08-14 14:45:00,49.06,49.06,49.01,49.02,23942.0,42.8028,42.8028,42.7591,42.7679,23942.0
2017-08-14 14:50:00,49.01,49.01,48.97,48.98,26185.0,42.7591,42.7591,42.7242,42.733,26185.0
2017-08-14 14:55:00,48.99,49.03,48.98,49.02,19848.0,42.7417,42.7766,42.733,42.7679,19848.0
2017-08-14 15:00:00,49.02,49.02,48.98,48.98,12453.0,42.7679,42.7679,42.733,42.733,12453.0
2017-08-14 15:05:00,48.99,49.01,48.99,49.01,12059.0,42.7417,42.7591,42.7417,42.7591,12059.0
2017-08-14 15:10:00,49.01,49.01,48.99,49.0,12935.0,42.7591,42.7591,42.7417,42.7504,12935.0
2017-08-14 15:15:00,49.0,49.02,48.98,49.0,22647.0,42.7504,42.7679,42.733,42.7504,22647.0
2017-08-14 15:20:00,49.01,49.04,49.0,49.04,28392.0,42.7591,42.7853,42.7504,42.7853,28392.0
2017-08-14 15:25:00,49.04,49.06,49.03,49.05,28738.0,42.7853,42.8028,42.7766,42.794,28738.0
2017-08-14 15:30:00,49.05,49.07,49.02,49.03,34107.0,42.794,42.8115,42.7679,42.7766,34107.0
2017-08-14 15:35:00,49.03,49.04,49.02,49.03,26627.0,42.7766,42.7853,42.7679,42.7766,26627.0
2017-08-14 15:40:00,49.02,49.04,49.02,49.03,40664.0,42.7679,42.7853,42.7679,42.7766,40664.0
2017-08-14 15:45:00,49.03,49.07,49.02,49.05,74488.0,42.7766,42.8115,42.7679,42.794,74488.0
2017-08-14 15:50:00,49.05,49.09,49.04,49.09,183971.0,42.794,42.8289,42.7853,42.8289,183971.0
2017-08-14 15:55:00,49.09,49.12,49.07,49.08,564184.0,42.8289,42.8551,42.8115,42.8202,564184.0
2017-08-15 09:30:00,49.06,49.15,48.96,49.02,91146.0,42.8028,42.8813,42.7155,42.7679,91146.0
2017-08-15 09:35:00,49.02,49.08,48.99,49.06,25245.0,42.7679,42.8202,42.7417,42.8028,25245.0
2017-08-15 09:40:00,49.07,49.1,49.05,49.08,29712.0,42.8115,42.8377,42.794,42.8202,29712.0
2017-08-15 09:45:00,49.09,49.12,49.08,49.12,28885.0,42.8289,42.8551,42.8202,42.8551,28885.0
2017-08-15 09:50:00,49.12,49.16,49.1,49.12,28281.0,42.8551,42.89,42.8377,42.8551,28281.0
2017-08-15 09:55:00,49.11,49.13,49.09,49.13,16616.0,42.8464,42.8638,42.8289,42.8638,16616.0
2017-08-15 10:00:00,49.14,49.2,49.13,49.15,52150.0,42.8726,42.9249,42.8638,42.8813,52150.0
2017-08-15 10:05:00,49.15,49.18,49.08,49.08,33063.0,42.8813,42.9075,42.8202,42.8202,33063.0
2017-08-15 10:10:00,49.08,49.12,49.06,49.1,47100.0,42.8202,42.8551,42.8028,42.8377,47100.0
2017-08-15 10:15:00,49.09,49.13,49.07,49.13,33453.0,42.8289,42.8638,42.8115,42.8638,33453.0
2017-08-15 10:20:00,49.13,49.14,49.11,49.11,10919.0,42.8638,42.8726,42.8464,42.8464,10919.0
2017-08-15 10:25:00,49.1,49.13,49.09,49.12,16186.0,42.8377,42.8638,42.8289,42.8551,16186.0
2017-08-15 10:30:00,49.12,49.13,49.08,49.11,20258.0,42.8551,42.8638,42.8202,42.8464,20258.0
2017-08-15 10:35:00,49.1,49.2,49.1,49.2,23333.0,42.8377,42.9249,42.8377,42.9249,23333.0
2017-08-15 10:40:00,49.21,49.21,49.15,49.17,36564.0,42.9336,42.9336,42.8813,42.8987,36564.0
2017-08-15 10:45:00,49.16,49.18,49.15,49.17,49856.0,42.89,42.9075,42.8813,42.8987,49856.0
2017-08-15 10:50:00,49.18,49.18,49.13,49.15,51559.0,42.9075,42.9075,42.8638,42.8813,51559.0
2017-08-15 10:55:00,49.15,49.16,49.14,49.16,22050.0,42.8813,42.89,42.8726,42.89,22050.0
2017-08-15 11:00:00,49.15,49.15,49.09,49.11,25021.0,42.8813,42.8813,42.8289,42.8464,25021.0
2017-08-15 11:05:00,49.11,49.11,49.05,49.09,24551.0,42.8464,42.8464,42.794,42.8289,24551.0
2017-08-15 11:10:00,49.09,49.11,49.08,49.1,16037.0,42.8289,42.8464,42.8202,42.8377,16037.0
2017-08-15 11:15:00,49.11,49.11,49.09,49.11,18819.0,42.8464,42.8464,42.8289,42.8464,18819.0
2017-08-15 11:20:00,49.11,49.14,49.1,49.12,32754.0,42.8464,42.8726,42.8377,42.8551,32754.0
2017-08-15 11:25:00,49.11,49.13,49.09,49.12,50675.0,42.8464,42.8638,42.8289,42.8551,50675.0
2017-08-15 11:30:00,49.12,49.17,49.11,49.17,19987.0,42.8551,42.8987,42.8464,42.8987,19987.0
2017-08-15 11:35:00,49.17,49.17,49.15,49.16,7630.0,42.8987,42.8987,42.8813,42.89,7630.0
2017-08-15 11:40:00,49.16,49.17,49.13,49.14,14499.0,42.89,42.8987,42.8638,42.8726,14499.0
2017-08-15 11:45:00,49.14,49.14,49.11,49.11,17782.0,42.8726,42.8726,42.8464,42.8464,17782.0
2017-08-15 11:50:00,49.12,49.12,49.08,49.1,29047.0,42.8551,42.8551,42.8202,42.8377,29047.0
2017-08-15 11:55:00,49.1,49.1,49.09,49.09,11251.0,42.8377,42.8377,42.8289,42.8289,11251.0
2017-08-15 12:00:00,49.09,49.11,49.08,49.09,38678.0,42.8289,42.8464,42.8202,42.8289,38678.0
2017-08-15 12:05:00,49.09,49.11,49.09,49.11,18408.0,42.8289,42.8464,42.8289,42.8464,18408.0
2017-08-15 12:10:00,49.1,49.11,49.08,49.1,17511.0,42.8377,42.8464,42.8202,42.8377,17511.0
2017-08-15 12:15:00,49.1,49.12,49.08,49.09,22589.0,42.8377,42.8551,42.8202,42.8289,22589.0
2017-08-15 12:20:00,49.08,49.09,49.05,49.05,18904.0,42.8202,42.8289,42.794,42.794,18904.0
2017-08-15 12:25:00,49.06,49.06,49.04,49.05,19246.0,42.8028,42.8028,42.7853,42.794,19246.0
2017-08-15 12:30:00,49.05,49.07,49.04,49.05,18533.0,42.794,42.8115,42.7853,42.794,18533.0
2017-08-15 12:35:00,49.05,49.06,49.05,49.05,9750.0,42.794,42.8028,42.794,42.794,9750.0
2017-08-15 12:40:00,49.05,49.07,49.05,49.07,15906.0,42.794,42.8115,42.794,42.8115,15906.0
2017-08-15 12:45:00,49.07,49.07,49.06,49.07,8795.0,42.8115,42.8115,42.8028,42.8115,8795.0
2017-08-15 12:50:00,49.06,49.08,49.06,49.08,20491.0,42.8028,42.8202,42.8028,42.8202,20491.0
2017-08-15 12:55:00,49.07,49.07,49.04,49.05,31756.0,42.8115,42.8115,42.7853,42.794,31756.0
2017-08-15 13:00:00,49.05,49.05,48.94,48.95,45316.0,42.794,42.794,42.6981,42.7068,45316.0
2017-08-15 13:05:00,48.95,48.96,48.92,48.93,24845.0,42.7068,42.7155,42.6806,42.6894,24845.0
2017-08-15 13:10:00,48.92,48.94,48.92,48.94,20733.0,42.6806,42.6981,42.6806,42.6981,20733.0
2017-08-15 13:15:00,48.94,48.96,48.93,48.95,14761.0,42.6981,42.7155,42.6894,42.7068,14761.0
2017-08-15 13:20:00,48.95,48.95,48.93,48.93,15497.0,42.7068,42.7068,42.6894,42.6894,15497.0
2017-08-15 13:25:00,48.93,48.93,48.9,48.92,22745.0,42.6894,42.6894,42.6632,42.6806,22745.0
2017-08-15 13:30:00,48.91,48.95,48.91,48.95,20145.0,42.6719,42.7068,42.6719,42.7068,20145.0
2017-08-15 13:35:00,48.94,48.95,48.92,48.94,13843.0,42.6981,42.7068,42.6806,42.6981,13843.0
2017-08-15 13:40:00,48.94,48.95,48.91,48.91,20805.0,42.6981,42.7068,42.6719,42.6719,20805.0
2017-08-15 13:45:00,48.92,48.95,48.9,48.95,19964.0,42.6806,42.7068,42.6632,42.7068,19964.0
2017-08-15 13:50:00,48.95,48.96,48.93,48.94,12616.0,42.7068,42.7155,42.6894,42.6981,12616.0
2017-08-15 13:55:00,48.94,48.94,48.9,48.91,30741.0,42.6981,42.6981,42.6632,42.6719,30741.0
2017-08-15 14:00:00,48.91,48.94,48.9,48.93,28177.0,42.6719,42.6981,42.6632,42.6894,28177.0
2017-08-15 14:05:00,48.93,48.97,48.91,48.95,34855.0,42.6894,42.7242,42.6719,42.7068,34855.0
2017-08-15 14:10:00,48.95,48.98,48.94,48.95,15295.0,42.7068,42.733,42.6981,42.7068,15295.0
2017-08-15 14:15:00,48.94,48.95,48.93,48.94,8647.0,42.6981,42.7068,42.6894,42.6981,8647.0
2017-08-15 14:20:00,48.94,48.95,48.9,48.93,33291.0,42.6981,42.7068,42.6632,42.6894,33291.0
2017-08-15 14:25:00,48.93,48.95,48.92,48.95,20979.0,42.6894,42.7068,42.6806,42.7068,20979.0
2017-08-15 14:30:00,48.94,48.94,48.91,48.91,19842.0,42.6981,42.6981,42.6719,42.6719,19842.0
2017-08-15 14:35:00,48.91,48.92,48.9,48.9,11233.0,42.6719,42.6806,42.6632,42.6632,11233.0
2017-08-15 14:40:00,48.9,48.91,48.89,48.91,24172.0,42.6632,42.6719,42.6545,42.6719,24172.0
2017-08-15 14:45:00,48.9,48.91,48.89,48.9,35549.0,42.6632,42.6719,42.6545,42.6632,35549.0
2017-08-15 14:50:00,48.89,48.9,48.84,48.86,35785.0,42.6545,42.6632,42.6108,42.6283,35785.0
2017-08-15 14:55:00,48.86,48.91,48.86,48.91,31292.0,42.6283,42.6719,42.6283,42.6719,31292.0
2017-08-15 15:00:00,48.9,48.91,48.89,48.9,21914.0,42.6632,42.6719,42.6545,42.6632,21914.0
2017-08-15 15:05:00,48.9,48.96,48.9,48.94,18628.0,42.6632,42.7155,42.6632,42.6981,18628.0
2017-08-15 15:10:00,48.94,49.0,48.94,49.0,47216.0,42.6981,42.7504,42.6981,42.7504,47216.0
2017-08-15 15:15:00,48.99,49.0,48.94,48.95,24024.0,42.7417,42.7504,42.6981,42.7068,24024.0
2017-08-15 15:20:00,48.95,48.96,48.93,48.94,20182.0,42.7068,42.7155,42.6894,42.6981,20182.0
2017-08-15 15:25:00,48.93,48.94,48.93,48.94,22987.0,42.6894,42.6981,42.6894,42.6981,22987.0
2017-08-15 15:30:00,48.94,48.94,48.92,48.93,33489.0,42.6981,42.6981,42.6806,42.6894,33489.0
2017-08-15 15:35:00,48.93,48.96,48.92,48.96,61312.0,42.6894,42.7155,42.6806,42.7155,61312.0
2017-08-15 15:40:00,48.96,48.97,48.93,48.93,26811.0,42.7155,42.7242,42.6894,42.6894,26811.0
2017-08-15 15:45:00,48.94,48.96,48.93,48.93,75157.0,42.6981,42.7155,42.6894,42.6894,75157.0
2017-08-15 15:50:00,48.93,48.93,48.87,48.88,111734.0,42.6894,42.6894,42.637,42.6457,111734.0
2017-08-15 15:55:00,48.88,48.88,48.81,48.82,242005.0,42.6457,42.6457,42.5847,42.5934,242005.0
2017-08-16 09:30:00,49.04,49.1,49.0,49.03,94061.0,42.7853,42.8377,42.7504,42.7766,94061.0
2017-08-16 09:35:00,49.02,49.06,48.99,49.02,47515.0,42.7679,42.8028,42.7417,42.7679,47515.0
2017-08-16 09:40:00,49.02,49.1,48.96,49.07,37730.0,42.7679,42.8377,42.7155,42.8115,37730.0
2017-08-16 09:45:00,49.08,49.19,49.07,49.17,22798.0,42.8202,42.9162,42.8115,42.8987,22798.0
2017-08-16 09:50:00,49.18,49.22,49.15,49.2,30184.0,42.9075,42.9424,42.8813,42.9249,30184.0
2017-08-16 09:55:00,49.2,49.29,49.16,49.28,115961.0,42.9249,43.0034,42.89,42.9947,115961.0
2017-08-16 10:00:00,49.29,49.41,49.27,49.39,93335.0,43.0034,43.1081,42.986,43.0907,93335.0
2017-08-16 10:05:00,49.39,49.44,49.38,49.39,33820.0,43.0907,43.1343,43.082,43.0907,33820.0
2017-08-16 10:10:00,49.38,49.41,49.27,49.28,96806.0,43.082,43.1081,42.986,42.9947,96806.0
2017-08-16 10:15:00,49.28,49.33,49.27,49.3,39559.0,42.9947,43.0383,42.986,43.0122,39559.0
2017-08-16 10:20:00,49.3,49.36,49.3,49.36,46227.0,43.0122,43.0645,43.0122,43.0645,46227.0
2017-08-16 10:25:00,49.35,49.38,49.3,49.3,38123.0,43.0558,43.082,43.0122,43.0122,38123.0
2017-08-16 10:30:00,49.3,49.31,49.28,49.3,35989.0,43.0122,43.0209,42.9947,43.0122,35989.0
2017-08-16 10:35:00,49.3,49.37,49.29,49.37,33449.0,43.0122,43.0732,43.0034,43.0732,33449.0
2017-08-16 10:40:00,49.37,49.41,49.35,49.41,41973.0,43.0732,43.1081,43.0558,43.1081,41973.0
2017-08-16 10:45:00,49.41,49.44,49.37,49.38,33921.0,43.1081,43.1343,43.0732,43.082,33921.0
2017-08-16 10:50:00,49.38,49.42,49.37,49.41,27904.0,43.082,43.1169,43.0732,43.1081,27904.0
2017-08-16 10:55:00,49.42,49.43,49.37,49.39,23710.0,43.1169,43.1256,43.0732,43.0907,23710.0
2017-08-16 11:00:00,49.38,49.45,49.38,49.45,40261.0,43.082,43.143,43.082,43.143,40261.0
2017-08-16 11:05:00,49.46,49.47,49.43,49.45,46831.0,43.1518,43.1605,43.1256,43.143,46831.0
2017-08-16 11:10:00,49.44,49.49,49.44,49.48,36363.0,43.1343,43.1779,43.1343,43.1692,36363.0
2017-08-16 11:15:00,49.48,49.5,49.46,49.5,48604.0,43.1692,43.1867,43.1518,43.1867,48604.0
2017-08-16 11:20:00,49.5,49.58,49.49,49.54,270553.0,43.1867,43.2564,43.1779,43.2215,270553.0
2017-08-16 11:25:00,49.55,49.59,49.55,49.58,69434.0,43.2303,43.2652,43.2303,43.2564,69434.0
2017-08-16 11:30:00,49.57,49.57,49.49,49.52,79724.0,43.2477,43.2477,43.1779,43.2041,79724.0
2017-08-16 11:35:00,49.52,49.61,49.52,49.6,55286.0,43.2041,43.2826,43.2041,43.2739,55286.0
2017-08-16 11:40:00,49.6,49.69,49.58,49.69,71101.0,43.2739,43.3524,43.2564,43.3524,71101.0
2017-08-16 11:45:00,49.69,49.69,49.63,49.66,133660.0,43.3524,43.3524,43.3001,43.3262,133660.0
2017-08-16 11:50:00,49.66,49.73,49.66,49.72,49221.0,43.3262,43.3873,43.3262,43.3786,49221.0
2017-08-16 11:55:00,49.73,49.77,49.72,49.75,63972.0,43.3873,43.4222,43.3786,43.4048,63972.0
2017-08-16 12:00:00,49.75,49.8,49.74,49.78,114524.0,43.4048,43.4484,43.396,43.4309,114524.0
2017-08-16 12:05:00,49.79,49.85,49.76,49.85,75522.0,43.4397,43.492,43.4135,43.492,75522.0
2017-08-16 12:10:00,49.85,49.86,49.8,49.8,34593.0,43.492,43.5007,43.4484,43.4484,34593.0
2017-08-16 12:15:00,49.8,49.86,49.77,49.84,102268.0,43.4484,43.5007,43.4222,43.4833,102268.0
2017-08-16 12:20:00,49.84,49.85,49.82,49.84,44117.0,43.4833,43.492,43.4658,43.4833,44117.0
2017-08-16 12:25:00,49.84,49.85,49.81,49.83,59688.0,43.4833,43.492,43.4571,43.4746,59688.0
2017-08-16 12:30:00,49.82,49.85,49.78,49.84,75731.0,43.4658,43.492,43.4309,43.4833,75731.0
2017-08-16 12:35:00,49.84,49.85,49.82,49.83,77962.0,43.4833,43.492,43.4658,43.4746,77962.0
2017-08-16 12:40:00,49.83,49.85,49.82,49.84,38934.0,43.4746,43.492,43.4658,43.4833,38934.0
2017-08-16 12:45:00,49.84,49.85,49.77,49.8,111493.0,43.4833,43.492,43.4222,43.4484,111493.0
2017-08-16 12:50:00,49.8,49.84,49.77,49.84,177555.0,43.4484,43.4833,43.4222,43.4833,177555.0
2017-08-16 12:55:00,49.84,49.85,49.82,49.85,45683.0,43.4833,43.492,43.4658,43.492,45683.0
2017-08-16 13:00:00,49.84,49.85,49.81,49.84,33129.0,43.4833,43.492,43.4571,43.4833,33129.0
2017-08-16 13:05:00,49.84,49.84,49.75,49.77,38933.0,43.4833,43.4833,43.4048,43.4222,38933.0
2017-08-16 13:10:00,49.76,49.8,49.74,49.79,97640.0,43.4135,43.4484,43.396,43.4397,97640.0
2017-08-16 13:15:00,49.8,49.82,49.79,49.81,55799.0,43.4484,43.4658,43.4397,43.4571,55799.0
2017-08-16 13:20:00,49.8,49.82,49.73,49.79,91529.0,43.4484,43.4658,43.3873,43.4397,91529.0
2017-08-16 13:25:00,49.8,49.81,49.71,49.77,85132.0,43.4484,43.4571,43.3699,43.4222,85132.0
2017-08-16 13:30:00,49.77,49.77,49.69,49.71,44444.0,43.4222,43.4222,43.3524,43.3699,44444.0
2017-08-16 13:35:00,49.71,49.75,49.7,49.73,38362.0,43.3699,43.4048,43.3611,43.3873,38362.0
2017-08-16 13:40:00,49.73,49.75,49.65,49.66,19219.0,43.3873,43.4048,43.3175,43.3262,19219.0
2017-08-16 13:45:00,49.66,49.66,49.61,49.62,28164.0,43.3262,43.3262,43.2826,43.2913,28164.0
2017-08-16 13:50:00,49.62,49.63,49.58,49.59,26811.0,43.2913,43.3001,43.2564,43.2652,26811.0
2017-08-16 13:55:00,49.59,49.62,49.57,49.61,43402.0,43.2652,43.2913,43.2477,43.2826,43402.0
2017-08-16 14:00:00,49.61,49.67,49.56,49.67,53178.0,43.2826,43.335,43.239,43.335,53178.0
2017-08-16 14:05:00,49.68,49.72,49.64,49.71,73173.0,43.3437,43.3786,43.3088,43.3699,73173.0
2017-08-16 14:10:00,49.71,49.78,49.68,49.76,129708.0,43.3699,43.4309,43.3437,43.4135,129708.0
2017-08-16 14:15:00,49.75,49.79,49.71,49.72,47048.0,43.4048,43.4397,43.3699,43.3786,47048.0
2017-08-16 14:20:00,49.72,49.74,49.69,49.71,70398.0,43.3786,43.396,43.3524,43.3699,70398.0
2017-08-16 14:25:00,49.71,49.76,49.69,49.76,53941.0,43.3699,43.4135,43.3524,43.4135,53941.0
2017-08-16 14:30:00,49.76,49.76,49.7,49.7,79970.0,43.4135,43.4135,43.3611,43.3611,79970.0
2017-08-16 14:35:00,49.7,49.75,49.68,49.74,93258.0,43.3611,43.4048,43.3437,43.396,93258.0
2017-08-16 14:40:00,49.74,49.77,49.66,49.77,116459.0,43.396,43.4222,43.3262,43.4222,116459.0
2017-08-16 14:45:00,49.77,49.77,49.74,49.75,53399.0,43.4222,43.4222,43.396,43.4048,53399.0
2017-08-16 14:50:00,49.74,49.76,49.7,49.7,40083.0,43.396,43.4135,43.3611,43.3611,40083.0
2017-08-16 14:55:00,49.7,49.72,49.63,49.64,39554.0,43.3611,43.3786,43.3001,43.3088,39554.0
2017-08-16 15:00:00,49.65,49.65,49.59,49.65,49273.0,43.3175,43.3175,43.2652,43.3175,49273.0
2017-08-16 15:05:00,49.65,49.67,49.62,49.65,61678.0,43.3175,43.335,43.2913,43.3175,61678.0
2017-08-16 15:10:00,49.66,49.74,49.65,49.73,54425.0,43.3262,43.396,43.3175,43.3873,54425.0
2017-08-16 15:15:00,49.74,49.74,49.69,49.7,46120.0,43.396,43.396,43.3524,43.3611,46120.0
2017-08-16 15:20:00,49.7,49.81,49.69,49.77,112793.0,43.3611,43.4571,43.3524,43.4222,112793.0
2017-08-16 15:25:00,49.77,49.82,49.75,49.8,55883.0,43.4222,43.4658,43.4048,43.4484,55883.0
2017-08-16 15:30:00,49.8,49.81,49.75,49.76,77329.0,43.4484,43.4571,43.4048,43.4135,77329.0
2017-08-16 15:35:00,49.76,49.78,49.74,49.78,113761.0,43.4135,43.4309,43.396,43.4309,113761.0
2017-08-16 15:40:00,49.77,49.81,49.77,49.78,74758.0,43.4222,43.4571,43.4222,43.4309,74758.0
2017-08-16 15:45:00,49.77,49.81,49.74,49.77,154685.0,43.4222,43.4571,43.396,43.4222,154685.0
2017-08-16 15:50:00,49.77,49.8,49.74,49.8,216013.0,43.4222,43.4484,43.396,43.4484,216013.0
2017-08-16 15:55:00,49.8,49.82,49.76,49.82,460485.0,43.4484,43.4658,43.4135,43.4658,460485.0
2017-08-17 09:30:00,49.63,49.73,49.56,49.66,100136.0,43.3001,43.3873,43.239,43.3262,100136.0
2017-08-17 09:35:00,49.68,49.82,49.64,49.81,83285.0,43.3437,43.4658,43.3088,43.4571,83285.0
2017-08-17 09:40:00,49.81,50.09,49.81,50.09,217916.0,43.4571,43.7014,43.4571,43.7014,217916.0
2017-08-17 09:45:00,50.09,50.15,49.97,50.1,148207.0,43.7014,43.7537,43.5967,43.7101,148207.0
2017-08-17 09:50:00,50.11,50.11,50.04,50.05,61758.0,43.7189,43.7189,43.6578,43.6665,61758.0
2017-08-17 09:55:00,50.05,50.06,49.95,49.95,217090.0,43.6665,43.6752,43.5793,43.5793,217090.0
2017-08-17 10:00:00,49.94,49.95,49.76,49.84,139549.0,43.5705,43.5793,43.4135,43.4833,139549.0
2017-08-17 10:05:00,49.84,49.88,49.78,49.84,98701.0,43.4833,43.5182,43.4309,43.4833,98701.0
2017-08-17 10:10:00,49.84,49.85,49.75,49.77,82280.0,43.4833,43.492,43.4048,43.4222,82280.0
2017-08-17 10:15:00,49.77,49.8,49.75,49.76,161664.0,43.4222,43.4484,43.4048,43.4135,161664.0
2017-08-17 10:20:00,49.76,49.81,49.73,49.78,93953.0,43.4135,43.4571,43.3873,43.4309,93953.0
2017-08-17 10:25:00,49.77,49.83,49.76,49.78,102977.0,43.4222,43.4746,43.4135,43.4309,102977.0
2017-08-17 10:30:00,49.77,49.81,49.71,49.71,69007.0,43.4222,43.4571,43.3699,43.3699,69007.0
2017-08-17 10:35:00,49.71,49.77,49.64,49.7,72466.0,43.3699,43.4222,43.3088,43.3611,72466.0
2017-08-17 10:40:00,49.7,49.71,49.57,49.62,48230.0,43.3611,43.3699,43.2477,43.2913,48230.0
2017-08-17 10:45:00,49.62,49.68,49.6,49.62,28560.0,43.2913,43.3437,43.2739,43.2913,28560.0
2017-08-17 10:50:00,49.63,49.68,49.56,49.68,25511.0,43.3001,43.3437,43.239,43.3437,25511.0
2017-08-17 10:55:00,49.69,49.78,49.68,49.7,54187.0,43.3524,43.4309,43.3437,43.3611,54187.0
2017-08-17 11:00:00,49.71,49.76,49.71,49.75,19302.0,43.3699,43.4135,43.3699,43.4048,19302.0
2017-08-17 11:05:00,49.75,49.83,49.74,49.77,34238.0,43.4048,43.4746,43.396,43.4222,34238.0
2017-08-17 11:10:00,49.76,49.82,49.75,49.8,23267.0,43.4135,43.4658,43.4048,43.4484,23267.0
2017-08-17 11:15:00,49.81,49.82,49.74,49.75,42060.0,43.4571,43.4658,43.396,43.4048,42060.0
2017-08-17 11:20:00,49.75,49.82,49.74,49.75,42797.0,43.4048,43.4658,43.396,43.4048,42797.0
2017-08-17 11:25:00,49.76,49.83,49.75,49.75,35163.0,43.4135,43.4746,43.4048,43.4048,35163.0
2017-08-17 11:30:00,49.75,49.75,49.69,49.72,125520.0,43.4048,43.4048,43.3524,43.3786,125520.0
2017-08-17 11:35:00,49.72,49.73,49.66,49.7,44740.0,43.3786,43.3873,43.3262,43.3611,44740.0
2017-08-17 11:40:00,49.7,49.7,49.65,49.65,36010.0,43.3611,43.3611,43.3175,43.3175,36010.0
2017-08-17 11:45:00,49.65,49.69,49.6,49.63,62020.0,43.3175,43.3524,43.2739,43.3001,62020.0
2017-08-17 11:50:00,49.63,49.75,49.63,49.72,50154.0,43.3001,43.4048,43.3001,43.3786,50154.0
2017-08-17 11:55:00,49.71,49.73,49.7,49.71,19800.0,43.3699,43.3873,43.3611,43.3699,19800.0
2017-08-17 12:00:00,49.71,49.75,49.69,49.75,23263.0,43.3699,43.4048,43.3524,43.4048,23263.0
2017-08-17 12:05:00,49.75,49.75,49.68,49.68,41400.0,43.4048,43.4048,43.3437,43.3437,41400.0
2017-08-17 12:10:00,49.68,49.71,49.65,49.7,38413.0,43.3437,43.3699,43.3175,43.3611,38413.0
2017-08-17 12:15:00,49.7,49.71,49.66,49.67,53628.0,43.3611,43.3699,43.3262,43.335,53628.0
2017-08-17 12:20:00,49.66,49.7,49.66,49.68,34220.0,43.3262,43.3611,43.3262,43.3437,34220.0
2017-08-17 12:25:00,49.68,49.71,49.67,49.7,32269.0,43.3437,43.3699,43.335,43.3611,32269.0
2017-08-17 12:30:00,49.7,49.7,49.65,49.65,14021.0,43.3611,43.3611,43.3175,43.3175,14021.0
2017-08-17 12:35:00,49.65,49.68,49.64,49.68,42080.0,43.3175,43.3437,43.3088,43.3437,42080.0
2017-08-17 12:40:00,49.68,49.68,49.65,49.65,17768.0,43.3437,43.3437,43.3175,43.3175,17768.0
2017-08-17 12:45:00,49.65,49.66,49.64,49.66,24512.0,43.3175,43.3262,43.3088,43.3262,24512.0
2017-08-17 12:50:00,49.65,49.66,49.57,49.59,48293.0,43.3175,43.3262,43.2477,43.2652,48293.0
2017-08-17 12:55:00,49.59,49.59,49.51,49.55,23270.0,43.2652,43.2652,43.1954,43.2303,23270.0
2017-08-17 13:00:00,49.55,49.56,49.53,49.55,101049.0,43.2303,43.239,43.2128,43.2303,101049.0
2017-08-17 13:05:00,49.54,49.59,49.53,49.56,28348.0,43.2215,43.2652,43.2128,43.239,28348.0
2017-08-17 13:10:00,49.56,49.59,49.53,49.58,45326.0,43.239,43.2652,43.2128,43.2564,45326.0
2017-08-17 13:15:00,49.58,49.61,49.57,49.59,18326.0,43.2564,43.2826,43.2477,43.2652,18326.0
2017-08-17 13:20:00,49.59,49.59,49.54,49.55,28981.0,43.2652,43.2652,43.2215,43.2303,28981.0
2017-08-17 13:25:00,49.55,49.64,49.54,49.62,94107.0,43.2303,43.3088,43.2215,43.2913,94107.0
2017-08-17 13:30:00,49.61,49.62,49.55,49.59,38486.0,43.2826,43.2913,43.2303,43.2652,38486.0
2017-08-17 13:35:00,49.59,49.64,49.56,49.56,37470.0,43.2652,43.3088,43.239,43.239,37470.0
2017-08-17 13:40:00,49.57,49.57,49.49,49.5,17495.0,43.2477,43.2477,43.1779,43.1867,17495.0
2017-08-17 13:45:00,49.5,49.52,49.45,49.46,24087.0,43.1867,43.2041,43.143,43.1518,24087.0
2017-08-17 13:50:00,49.45,49.55,49.44,49.55,34256.0,43.143,43.2303,43.1343,43.2303,34256.0
2017-08-17 13:55:00,49.55,49.58,49.52,49.58,39027.0,43.2303,43.2564,43.2041,43.2564,39027.0
2017-08-17 14:00:00,49.58,49.6,49.56,49.57,65279.0,43.2564,43.2739,43.239,43.2477,65279.0
2017-08-17 14:05:00,49.57,49.65,49.57,49.63,45680.0,43.2477,43.3175,43.2477,43.3001,45680.0
2017-08-17 14:10:00,49.63,49.68,49.62,49.68,52393.0,43.3001,43.3437,43.2913,43.3437,52393.0
2017-08-17 14:15:00,49.68,49.68,49.59,49.59,127224.0,43.3437,43.3437,43.2652,43.2652,127224.0
2017-08-17 14:20:00,49.59,49.6,49.56,49.58,36895.0,43.2652,43.2739,43.239,43.2564,36895.0
2017-08-17 14:25:00,49.58,49.73,49.57,49.71,75963.0,43.2564,43.3873,43.2477,43.3699,75963.0
2017-08-17 14:30:00,49.71,49.71,49.63,49.65,53717.0,43.3699,43.3699,43.3001,43.3175,53717.0
2017-08-17 14:35:00,49.65,49.66,49.61,49.62,129586.0,43.3175,43.3262,43.2826,43.2913,129586.0
2017-08-17 14:40:00,49.63,49.69,49.61,49.61,70852.0,43.3001,43.3524,43.2826,43.2826,70852.0
2017-08-17 14:45:00,49.61,49.67,49.59,49.65,61022.0,43.2826,43.335,43.2652,43.3175,61022.0
2017-08-17 14:50:00,49.66,49.68,49.64,49.68,75269.0,43.3262,43.3437,43.3088,43.3437,75269.0
2017-08-17 14:55:00,49.68,49.72,49.66,49.71,73421.0,43.3437,43.3786,43.3262,43.3699,73421.0
2017-08-17 15:00:00,49.71,49.71,49.62,49.62,171800.0,43.3699,43.3699,43.2913,43.2913,171800.0
2017-08-17 15:05:00,49.62,49.65,49.6,49.64,158283.0,43.2913,43.3175,43.2739,43.3088,158283.0
2017-08-17 15:10:00,49.63,49.64,49.58,49.61,56927.0,43.3001,43.3088,43.2564,43.2826,56927.0
2017-08-17 15:15:00,49.6,49.61,49.55,49.57,85985.0,43.2739,43.2826,43.2303,43.2477,85985.0
2017-08-17 15:20:00,49.56,49.57,49.52,49.55,100030.0,43.239,43.2477,43.2041,43.2303,100030.0
2017-08-17 15:25:00,49.55,49.58,49.53,49.54,92797.0,43.2303,43.2564,43.2128,43.2215,92797.0
2017-08-17 15:30:00,49.55,49.57,49.52,49.53,77221.0,43.2303,43.2477,43.2041,43.2128,77221.0
2017-08-17 15:35:00,49.53,49.53,49.45,49.46,92867.0,43.2128,43.2128,43.143,43.1518,92867.0
2017-08-17 15:40:00,49.45,49.46,49.39,49.4,105184.0,43.143,43.1518,43.0907,43.0994,105184.0
2017-08-17 15:45:00,49.4,49.4,49.35,49.37,116713.0,43.0994,43.0994,43.0558,43.0732,116713.0
2017-08-17 15:50:00,49.37,49.38,49.29,49.32,151546.0,43.0732,43.082,43.0034,43.0296,151546.0
2017-08-17 15:55:00,49.31,49.34,49.25,49.29,412157.0,43.0209,43.0471,42.9685,43.0034,412157.0
2017-08-18 09:30:00,49.1,49.17,49.01,49.05,441136.0,42.8377,42.8987,42.7591,42.794,441136.0
2017-08-18 09:35:00,49.03,49.05,48.84,48.85,34517.0,42.7766,42.794,42.6108,42.6196,34517.0
2017-08-18 09:40:00,48.84,48.89,48.76,48.78,45579.0,42.6108,42.6545,42.541,42.5585,45579.0
2017-08-18 09:45:00,48.78,48.86,48.76,48.86,36401.0,42.5585,42.6283,42.541,42.6283,36401.0
2017-08-18 09:50:00,48.85,48.94,48.8,48.8,37104.0,42.6196,42.6981,42.5759,42.5759,37104.0
2017-08-18 09:55:00,48.81,48.86,48.8,48.8,28743.0,42.5847,42.6283,42.5759,42.5759,28743.0
2017-08-18 10:00:00,48.8,48.89,48.79,48.88,45198.0,42.5759,42.6545,42.5672,42.6457,45198.0
2017-08-18 10:05:00,48.87,48.9,48.84,48.86,38702.0,42.637,42.6632,42.6108,42.6283,38702.0
2017-08-18 10:10:00,48.86,48.87,48.79,48.82,32874.0,42.6283,42.637,42.5672,42.5934,32874.0
2017-08-18 10:15:00,48.82,48.87,48.81,48.82,36525.0,42.5934,42.637,42.5847,42.5934,36525.0
2017-08-18 10:20:00,48.82,48.87,48.82,48.86,41272.0,42.5934,42.637,42.5934,42.6283,41272.0
2017-08-18 10:25:00,48.86,48.86,48.77,48.77,18110.0,42.6283,42.6283,42.5498,42.5498,18110.0
2017-08-18 10:30:00,48.76,48.77,48.73,48.77,40794.0,42.541,42.5498,42.5149,42.5498,40794.0
2017-08-18 10:35:00,48.77,48.84,48.76,48.84,50772.0,42.5498,42.6108,42.541,42.6108,50772.0
2017-08-18 10:40:00,48.84,48.93,48.8,48.92,92115.0,42.6108,42.6894,42.5759,42.6806,92115.0
2017-08-18 10:45:00,48.91,48.96,48.87,48.91,62531.0,42.6719,42.7155,42.637,42.6719,62531.0
2017-08-18 10:50:00,48.91,48.98,48.89,48.94,51312.0,42.6719,42.733,42.6545,42.6981,51312.0
2017-08-18 10:55:00,48.94,49.01,48.93,48.99,33004.0,42.6981,42.7591,42.6894,42.7417,33004.0
2017-08-18 11:00:00,49.0,49.0,48.87,48.91,50173.0,42.7504,42.7504,42.637,42.6719,50173.0
2017-08-18 11:05:00,48.91,48.95,48.89,48.91,49676.0,42.6719,42.7068,42.6545,42.6719,49676.0
2017-08-18 11:10:00,48.91,48.96,48.9,48.92,30458.0,42.6719,42.7155,42.6632,42.6806,30458.0
2017-08-18 11:15:00,48.91,49.06,48.91,49.05,46118.0,42.6719,42.8028,42.6719,42.794,46118.0
2017-08-18 11:20:00,49.04,49.08,49.0,49.04,55874.0,42.7853,42.8202,42.7504,42.7853,55874.0
2017-08-18 11:25:00,49.05,49.17,49.04,49.12,37983.0,42.794,42.8987,42.7853,42.8551,37983.0
2017-08-18 11:30:00,49.13,49.13,49.08,49.11,31699.0,42.8638,42.8638,42.8202,42.8464,31699.0
2017-08-18 11:35:00,49.11,49.11,49.01,49.05,19557.0,42.8464,42.8464,42.7591,42.794,19557.0
2017-08-18 11:40:00,49.05,49.05,49.0,49.03,16280.0,42.794,42.794,42.7504,42.7766,16280.0
2017-08-18 11:45:00,49.04,49.04,49.0,49.03,19183.0,42.7853,42.7853,42.7504,42.7766,19183.0
2017-08-18 11:50:00,49.03,49.05,49.01,49.01,36224.0,42.7766,42.794,42.7591,42.7591,36224.0
2017-08-18 11:55:00,49.01,49.02,48.98,49.01,21086.0,42.7591,42.7679,42.733,42.7591,21086.0
2017-08-18 12:00:00,49.02,49.04,48.96,48.97,25156.0,42.7679,42.7853,42.7155,42.7242,25156.0
2017-08-18 12:05:00,48.97,49.0,48.96,48.98,19921.0,42.7242,42.7504,42.7155,42.733,19921.0
2017-08-18 12:10:00,48.98,49.01,48.95,48.96,18165.0,42.733,42.7591,42.7068,42.7155,18165.0
2017-08-18 12:15:00,48.96,49.0,48.95,49.0,22652.0,42.7155,42.7504,42.7068,42.7504,22652.0
2017-08-18 12:20:00,49.0,49.0,48.97,49.0,22980.0,42.7504,42.7504,42.7242,42.7504,22980.0
2017-08-18 12:25:00,49.0,49.06,49.0,49.01,26924.0,42.7504,42.8028,42.7504,42.7591,26924.0
2017-08-18 12:30:00,49.02,49.06,49.01,49.05,19419.0,42.7679,42.8028,42.7591,42.794,19419.0
2017-08-18 12:35:00,49.05,49.06,49.01,49.06,10823.0,42.794,42.8028,42.7591,42.8028,10823.0
2017-08-18 12:40:00,49.06,49.16,49.05,49.09,42740.0,42.8028,42.89,42.794,42.8289,42740.0
2017-08-18 12:45:00,49.09,49.11,49.02,49.09,35666.0,42.8289,42.8464,42.7679,42.8289,35666.0
2017-08-18 12:50:00,49.09,49.11,49.05,49.08,19112.0,42.8289,42.8464,42.794,42.8202,19112.0
2017-08-18 12:55:00,49.07,49.09,49.02,49.03,25280.0,42.8115,42.8289,42.7679,42.7766,25280.0
2017-08-18 13:00:00,49.02,49.05,48.97,48.98,54147.0,42.7679,42.794,42.7242,42.733,54147.0
2017-08-18 13:05:00,48.99,48.99,48.94,48.94,34173.0,42.7417,42.7417,42.6981,42.6981,34173.0
2017-08-18 13:10:00,48.95,49.0,48.94,48.96,29277.0,42.7068,42.7504,42.6981,42.7155,29277.0
2017-08-18 13:15:00,48.95,48.98,48.93,48.95,32479.0,42.7068,42.733,42.6894,42.7068,32479.0
2017-08-18 13:20:00,48.95,48.96,48.88,48.89,40784.0,42.7068,42.7155,42.6457,42.6545,40784.0
2017-08-18 13:25:00,48.88,48.91,48.86,48.87,35335.0,42.6457,42.6719,42.6283,42.637,35335.0
2017-08-18 13:30:00,48.86,48.91,48.86,48.89,22928.0,42.6283,42.6719,42.6283,42.6545,22928.0
2017-08-18 13:35:00,48.9,48.9,48.81,48.82,57547.0,42.6632,42.6632,42.5847,42.5934,57547.0
2017-08-18 13:40:00,48.83,48.84,48.78,48.8,22938.0,42.6021,42.6108,42.5585,42.5759,22938.0
2017-08-18 13:45:00,48.8,48.83,48.78,48.83,18718.0,42.5759,42.6021,42.5585,42.6021,18718.0
2017-08-18 13:50:00,48.83,48.85,48.81,48.83,27580.0,42.6021,42.6196,42.5847,42.6021,27580.0
2017-08-18 13:55:00,48.83,48.84,48.71,48.73,55746.0,42.6021,42.6108,42.4974,42.5149,55746.0
2017-08-18 14:00:00,48.73,48.73,48.71,48.72,66100.0,42.5149,42.5149,42.4974,42.5061,66100.0
2017-08-18 14:05:00,48.72,48.75,48.68,48.75,48612.0,42.5061,42.5323,42.4712,42.5323,48612.0
2017-08-18 14:10:00,48.75,48.81,48.75,48.78,21350.0,42.5323,42.5847,42.5323,42.5585,21350.0
2017-08-18 14:15:00,48.78,48.79,48.75,48.75,19054.0,42.5585,42.5672,42.5323,42.5323,19054.0
2017-08-18 14:20:00,48.75,48.76,48.71,48.75,28147.0,42.5323,42.541,42.4974,42.5323,28147.0
2017-08-18 14:25:00,48.75,48.81,48.75,48.78,21357.0,42.5323,42.5847,42.5323,42.5585,21357.0
2017-08-18 14:30:00,48.79,48.85,48.79,48.8,21006.0,42.5672,42.6196,42.5672,42.5759,21006.0
2017-08-18 14:35:00,48.79,48.83,48.79,48.83,22968.0,42.5672,42.6021,42.5672,42.6021,22968.0
2017-08-18 14:40:00,48.82,48.83,48.8,48.82,12502.0,42.5934,42.6021,42.5759,42.5934,12502.0
2017-08-18 14:45:00,48.82,48.84,48.8,48.84,18750.0,42.5934,42.6108,42.5759,42.6108,18750.0
2017-08-18 14:50:00,48.84,48.84,48.8,48.8,17820.0,42.6108,42.6108,42.5759,42.5759,17820.0
2017-08-18 14:55:00,48.8,48.86,48.8,48.83,30187.0,42.5759,42.6283,42.5759,42.6021,30187.0
2017-08-18 15:00:00,48.83,48.86,48.82,48.84,27803.0,42.6021,42.6283,42.5934,42.6108,27803.0
2017-08-18 15:05:00,48.84,48.89,48.84,48.87,19491.0,42.6108,42.6545,42.6108,42.637,19491.0
2017-08-18 15:10:00,48.87,48.88,48.85,48.86,19361.0,42.637,42.6457,42.6196,42.6283,19361.0
2017-08-18 15:15:00,48.86,48.88,48.84,48.84,36511.0,42.6283,42.6457,42.6108,42.6108,36511.0
2017-08-18 15:20:00,48.85,48.87,48.8,48.83,48478.0,42.6196,42.637,42.5759,42.6021,48478.0
2017-08-18 15:25:00,48.83,48.88,48.82,48.86,30019.0,42.6021,42.6457,42.5934,42.6283,30019.0
2017-08-18 15:30:00,48.86,48.86,48.79,48.82,66495.0,42.6283,42.6283,42.5672,42.5934,66495.0
2017-08-18 15:35:00,48.81,48.89,48.8,48.86,62503.0,42.5847,42.6545,42.5759,42.6283,62503.0
2017-08-18 15:40:00,48.86,48.89,48.85,48.87,40954.0,42.6283,42.6545,42.6196,42.637,40954.0
2017-08-18 15:45:00,48.88,48.89,48.85,48.86,79543.0,42.6457,42.6545,42.6196,42.6283,79543.0
2017-08-18 15:50:00,48.87,48.88,48.82,48.85,175257.0,42.637,42.6457,42.5934,42.6196,175257.0
2017-08-18 15:55:00,48.85,48.86,48.73,48.75,298343.0,42.6196,42.6283,42.5149,42.5323,298343.0
2017-08-21 09:30:00,48.78,48.84,48.66,48.71,58104.0,42.5585,42.6108,42.4538,42.4974,58104.0
2017-08-21 09:35:00,48.7,48.78,48.67,48.76,45494.0,42.4887,42.5585,42.4625,42.541,45494.0
2017-08-21 09:40:00,48.76,48.79,48.67,48.68,20246.0,42.541,42.5672,42.4625,42.4712,20246.0
2017-08-21 09:45:00,48.68,48.76,48.67,48.74,63498.0,42.4712,42.541,42.4625,42.5236,63498.0
2017-08-21 09:50:00,48.75,48.75,48.68,48.7,18804.0,42.5323,42.5323,42.4712,42.4887,18804.0
2017-08-21 09:55:00,48.69,48.71,48.63,48.68,36816.0,42.48,42.4974,42.4276,42.4712,36816.0
2017-08-21 10:00:00,48.68,48.69,48.58,48.64,65211.0,42.4712,42.48,42.384,42.4363,65211.0
2017-08-21 10:05:00,48.65,48.67,48.59,48.67,43254.0,42.4451,42.4625,42.3927,42.4625,43254.0
2017-08-21 10:10:00,48.67,48.71,48.66,48.68,33950.0,42.4625,42.4974,42.4538,42.4712,33950.0
2017-08-21 10:15:00,48.68,48.78,48.66,48.75,36141.0,42.4712,42.5585,42.4538,42.5323,36141.0
2017-08-21 10:20:00,48.75,48.77,48.68,48.77,34009.0,42.5323,42.5498,42.4712,42.5498,34009.0
2017-08-21 10:25:00,48.77,48.86,48.77,48.83,27771.0,42.5498,42.6283,42.5498,42.6021,27771.0
2017-08-21 10:30:00,48.82,48.86,48.81,48.82,14853.0,42.5934,42.6283,42.5847,42.5934,14853.0
2017-08-21 10:35:00,48.82,48.84,48.79,48.8,23551.0,42.5934,42.6108,42.5672,42.5759,23551.0
2017-08-21 10:40:00,48.81,48.9,48.8,48.86,24091.0,42.5847,42.6632,42.5759,42.6283,24091.0
2017-08-21 10:45:00,48.86,48.89,48.79,48.8,28037.0,42.6283,42.6545,42.5672,42.5759,28037.0
2017-08-21 10:50:00,48.8,48.88,48.79,48.86,25480.0,42.5759,42.6457,42.5672,42.6283,25480.0
2017-08-21 10:55:00,48.86,48.92,48.85,48.91,22776.0,42.6283,42.6806,42.6196,42.6719,22776.0
2017-08-21 11:00:00,48.91,48.92,48.82,48.83,24726.0,42.6719,42.6806,42.5934,42.6021,24726.0
2017-08-21 11:05:00,48.83,48.84,48.8,48.8,31756.0,42.6021,42.6108,42.5759,42.5759,31756.0
2017-08-21 11:10:00,48.8,48.88,48.8,48.87,30484.0,42.5759,42.6457,42.5759,42.637,30484.0
2017-08-21 11:15:00,48.86,48.87,48.85,48.87,22166.0,42.6283,42.637,42.6196,42.637,22166.0
2017-08-21 11:20:00,48.86,48.92,48.86,48.91,13103.0,42.6283,42.6806,42.6283,42.6719,13103.0
2017-08-21 11:25:00,48.92,48.94,48.88,48.89,14151.0,42.6806,42.6981,42.6457,42.6545,14151.0
2017-08-21 11:30:00,48.89,48.93,48.88,48.91,27257.0,42.6545,42.6894,42.6457,42.6719,27257.0
2017-08-21 11:35:00,48.91,48.93,48.81,48.84,57130.0,42.6719,42.6894,42.5847,42.6108,57130.0
2017-08-21 11:40:00,48.84,48.84,48.77,48.78,21704.0,42.6108,42.6108,42.5498,42.5585,21704.0
2017-08-21 11:45:00,48.78,48.8,48.76,48.77,21105.0,42.5585,42.5759,42.541,42.5498,21105.0
2017-08-21 11:50:00,48.78,48.79,48.74,48.79,20145.0,42.5585,42.5672,42.5236,42.5672,20145.0
2017-08-21 11:55:00,48.79,48.8,48.76,48.79,58699.0,42.5672,42.5759,42.541,42.5672,58699.0
2017-08-21 12:00:00,48.79,48.86,48.78,48.86,65211.0,42.5672,42.6283,42.5585,42.6283,65211.0
2017-08-21 12:05:00,48.86,48.86,48.82,48.86,25363.0,42.6283,42.6283,42.5934,42.6283,25363.0
2017-08-21 12:10:00,48.86,48.92,48.86,48.89,27676.0,42.6283,42.6806,42.6283,42.6545,27676.0
2017-08-21 12:15:00,48.89,48.9,48.87,48.88,8934.0,42.6545,42.6632,42.637,42.6457,8934.0
2017-08-21 12:20:00,48.87,48.91,48.87,48.9,22033.0,42.637,42.6719,42.637,42.6632,22033.0
2017-08-21 12:25:00,48.9,48.94,48.9,48.93,16045.0,42.6632,42.6981,42.6632,42.6894,16045.0
2017-08-21 12:30:00,48.93,48.94,48.9,48.9,26238.0,42.6894,42.6981,42.6632,42.6632,26238.0
2017-08-21 12:35:00,48.91,48.94,48.9,48.94,18533.0,42.6719,42.6981,42.6632,42.6981,18533.0
2017-08-21 12:40:00,48.93,48.93,48.91,48.91,7957.0,42.6894,42.6894,42.6719,42.6719,7957.0
2017-08-21 12:45:00,48.91,48.92,48.9,48.91,7421.0,42.6719,42.6806,42.6632,42.6719,7421.0
2017-08-21 12:50:00,48.91,48.92,48.9,48.9,9323.0,42.6719,42.6806,42.6632,42.6632,9323.0
2017-08-21 12:55:00,48.9,48.94,48.9,48.93,10767.0,42.6632,42.6981,42.6632,42.6894,10767.0
2017-08-21 13:00:00,48.94,48.95,48.92,48.94,14147.0,42.6981,42.7068,42.6806,42.6981,14147.0
2017-08-21 13:05:00,48.93,48.94,48.91,48.92,9188.0,42.6894,42.6981,42.6719,42.6806,9188.0
2017-08-21 13:10:00,48.92,48.93,48.9,48.9,10694.0,42.6806,42.6894,42.6632,42.6632,10694.0
2017-08-21 13:15:00,48.9,48.91,48.87,48.88,18209.0,42.6632,42.6719,42.637,42.6457,18209.0
2017-08-21 13:20:00,48.89,48.92,48.88,48.91,17113.0,42.6545,42.6806,42.6457,42.6719,17113.0
2017-08-21 13:25:00,48.91,48.91,48.83,48.84,21564.0,42.6719,42.6719,42.6021,42.6108,21564.0
2017-08-21 13:30:00,48.83,48.87,48.83,48.86,13072.0,42.6021,42.637,42.6021,42.6283,13072.0
2017-08-21 13:35:00,48.85,48.86,48.83,48.85,34477.0,42.6196,42.6283,42.6021,42.6196,34477.0
2017-08-21 13:40:00,48.84,48.85,48.81,48.82,16270.0,42.6108,42.6196,42.5847,42.5934,16270.0
2017-08-21 13:45:00,48.82,48.87,48.81,48.85,27879.0,42.5934,42.637,42.5847,42.6196,27879.0
2017-08-21 13:50:00,48.84,48.85,48.79,48.79,37890.0,42.6108,42.6196,42.5672,42.5672,37890.0
2017-08-21 13:55:00,48.78,48.8,48.76,48.76,16701.0,42.5585,42.5759,42.541,42.541,16701.0
2017-08-21 14:00:00,48.77,48.79,48.74,48.78,24552.0,42.5498,42.5672,42.5236,42.5585,24552.0
2017-08-21 14:05:00,48.78,48.79,48.74,48.76,24308.0,42.5585,42.5672,42.5236,42.541,24308.0
2017-08-21 14:10:00,48.76,48.77,48.72,48.77,25904.0,42.541,42.5498,42.5061,42.5498,25904.0
2017-08-21 14:15:00,48.77,48.77,48.73,48.73,20620.0,42.5498,42.5498,42.5149,42.5149,20620.0
2017-08-21 14:20:00,48.73,48.76,48.71,48.76,25649.0,42.5149,42.541,42.4974,42.541,25649.0
2017-08-21 14:25:00,48.76,48.76,48.72,48.72,40981.0,42.541,42.541,42.5061,42.5061,40981.0
2017-08-21 14:30:00,48.73,48.76,48.71,48.72,41082.0,42.5149,42.541,42.4974,42.5061,41082.0
2017-08-21 14:35:00,48.71,48.72,48.67,48.68,55398.0,42.4974,42.5061,42.4625,42.4712,55398.0
2017-08-21 14:40:00,48.68,48.69,48.65,48.68,25260.0,42.4712,42.48,42.4451,42.4712,25260.0
2017-08-21 14:45:00,48.68,48.73,48.67,48.72,46060.0,42.4712,42.5149,42.4625,42.5061,46060.0
2017-08-21 14:50:00,48.71,48.76,48.71,48.74,13775.0,42.4974,42.541,42.4974,42.5236,13775.0
2017-08-21 14:55:00,48.75,48.76,48.71,48.72,32757.0,42.5323,42.541,42.4974,42.5061,32757.0
2017-08-21 15:00:00,48.73,48.74,48.72,48.73,25181.0,42.5149,42.5236,42.5061,42.5149,25181.0
2017-08-21 15:05:00,48.73,48.76,48.72,48.76,19928.0,42.5149,42.541,42.5061,42.541,19928.0
2017-08-21 15:10:00,48.75,48.76,48.73,48.75,48640.0,42.5323,42.541,42.5149,42.5323,48640.0
2017-08-21 15:15:00,48.75,48.79,48.74,48.79,36997.0,42.5323,42.5672,42.5236,42.5672,36997.0
2017-08-21 15:20:00,48.79,48.84,48.78,48.84,25666.0,42.5672,42.6108,42.5585,42.6108,25666.0
2017-08-21 15:25:00,48.84,48.88,48.83,48.88,19999.0,42.6108,42.6457,42.6021,42.6457,19999.0
2017-08-21 15:30:00,48.88,48.9,48.88,48.9,51522.0,42.6457,42.6632,42.6457,42.6632,51522.0
2017-08-21 15:35:00,48.9,48.92,48.89,48.92,33865.0,42.6632,42.6806,42.6545,42.6806,33865.0
2017-08-21 15:40:00,48.91,48.92,48.87,48.91,65981.0,42.6719,42.6806,42.637,42.6719,65981.0
2017-08-21 15:45:00,48.91,48.92,48.9,48.92,32883.0,42.6719,42.6806,42.6632,42.6806,32883.0
2017-08-21 15:50:00,48.92,48.99,48.91,48.97,90103.0,42.6806,42.7417,42.6719,42.7242,90103.0
2017-08-21 15:55:00,48.97,48.97,48.89,48.89,402477.0,42.7242,42.7242,42.6545,42.6545,402477.0
2017-08-22 09:30:00,48.95,49.27,48.88,48.98,111315.0,42.7068,42.986,42.6457,42.733,111315.0
2017-08-22 09:35:00,48.99,49.2,48.98,49.16,105591.0,42.7417,42.9249,42.733,42.89,105591.0
2017-08-22 09:40:00,49.17,49.26,49.17,49.25,19435.0,42.8987,42.9773,42.8987,42.9685,19435.0
2017-08-22 09:45:00,49.26,49.26,49.16,49.2,26863.0,42.9773,42.9773,42.89,42.9249,26863.0
2017-08-22 09:50:00,49.21,49.28,49.2,49.21,23864.0,42.9336,42.9947,42.9249,42.9336,23864.0
2017-08-22 09:55:00,49.21,49.22,49.15,49.19,26961.0,42.9336,42.9424,42.8813,42.9162,26961.0
2017-08-22 10:00:00,49.2,49.33,49.17,49.31,59336.0,42.9249,43.0383,42.8987,43.0209,59336.0
2017-08-22 10:05:00,49.31,49.34,49.27,49.28,70547.0,43.0209,43.0471,42.986,42.9947,70547.0
2017-08-22 10:10:00,49.28,49.37,49.27,49.36,64812.0,42.9947,43.0732,42.986,43.0645,64812.0
2017-08-22 10:15:00,49.35,49.4,49.34,49.38,38462.0,43.0558,43.0994,43.0471,43.082,38462.0
2017-08-22 10:20:00,49.37,49.42,49.37,49.41,27893.0,43.0732,43.1169,43.0732,43.1081,27893.0
2017-08-22 10:25:00,49.41,49.45,49.4,49.45,28466.0,43.1081,43.143,43.0994,43.143,28466.0
2017-08-22 10:30:00,49.45,49.47,49.43,49.46,63708.0,43.143,43.1605,43.1256,43.1518,63708.0
2017-08-22 10:35:00,49.47,49.52,49.46,49.51,52791.0,43.1605,43.2041,43.1518,43.1954,52791.0
2017-08-22 10:40:00,49.51,49.52,49.45,49.48,59381.0,43.1954,43.2041,43.143,43.1692,59381.0
2017-08-22 10:45:00,49.48,49.49,49.39,49.39,29255.0,43.1692,43.1779,43.0907,43.0907,29255.0
2017-08-22 10:50:00,49.4,49.44,49.38,49.44,55312.0,43.0994,43.1343,43.082,43.1343,55312.0
2017-08-22 10:55:00,49.43,49.44,49.4,49.42,25722.0,43.1256,43.1343,43.0994,43.1169,25722.0
2017-08-22 11:00:00,49.42,49.46,49.41,49.43,32393.0,43.1169,43.1518,43.1081,43.1256,32393.0
2017-08-22 11:05:00,49.43,49.44,49.4,49.41,56519.0,43.1256,43.1343,43.0994,43.1081,56519.0
2017-08-22 11:10:00,49.41,49.44,49.38,49.43,88330.0,43.1081,43.1343,43.082,43.1256,88330.0
2017-08-22 11:15:00,49.43,49.46,49.41,49.44,51471.0,43.1256,43.1518,43.1081,43.1343,51471.0
2017-08-22 11:20:00,49.44,49.47,49.41,49.44,71581.0,43.1343,43.1605,43.1081,43.1343,71581.0
2017-08-22 11:25:00,49.43,49.47,49.41,49.47,22554.0,43.1256,43.1605,43.1081,43.1605,22554.0
2017-08-22 11:30:00,49.47,49.54,49.45,49.54,44643.0,43.1605,43.2215,43.143,43.2215,44643.0
2017-08-22 11:35:00,49.54,49.6,49.54,49.58,44246.0,43.2215,43.2739,43.2215,43.2564,44246.0
2017-08-22 11:40:00,49.59,49.6,49.53,49.55,51238.0,43.2652,43.2739,43.2128,43.2303,51238.0
2017-08-22 11:45:00,49.55,49.61,49.54,49.61,46523.0,43.2303,43.2826,43.2215,43.2826,46523.0
2017-08-22 11:50:00,49.61,49.64,49.59,49.61,26843.0,43.2826,43.3088,43.2652,43.2826,26843.0
2017-08-22 11:55:00,49.61,49.68,49.6,49.68,26455.0,43.2826,43.3437,43.2739,43.3437,26455.0
2017-08-22 12:00:00,49.68,49.71,49.64,49.66,42040.0,43.3437,43.3699,43.3088,43.3262,42040.0
2017-08-22 12:05:00,49.66,49.7,49.66,49.7,26937.0,43.3262,43.3611,43.3262,43.3611,26937.0
2017-08-22 12:10:00,49.7,49.74,49.7,49.73,36091.0,43.3611,43.396,43.3611,43.3873,36091.0
2017-08-22 12:15:00,49.73,49.74,49.72,49.74,24659.0,43.3873,43.396,43.3786,43.396,24659.0
2017-08-22 12:20:00,49.74,49.81,49.73,49.79,83696.0,43.396,43.4571,43.3873,43.4397,83696.0
2017-08-22 12:25:00,49.8,49.81,49.77,49.78,37364.0,43.4484,43.4571,43.4222,43.4309,37364.0
2017-08-22 12:30:00,49.77,49.77,49.73,49.75,16915.0,43.4222,43.4222,43.3873,43.4048,16915.0
2017-08-22 12:35:00,49.75,49.75,49.72,49.72,22339.0,43.4048,43.4048,43.3786,43.3786,22339.0
2017-08-22 12:40:00,49.72,49.72,49.7,49.71,6218.0,43.3786,43.3786,43.3611,43.3699,6218.0
2017-08-22 12:45:00,49.7,49.74,49.69,49.73,30847.0,43.3611,43.396,43.3524,43.3873,30847.0
2017-08-22 12:50:00,49.73,49.74,49.7,49.71,21643.0,43.3873,43.396,43.3611,43.3699,21643.0
2017-08-22 12:55:00,49.71,49.73,49.71,49.73,10830.0,43.3699,43.3873,43.3699,43.3873,10830.0
2017-08-22 13:00:00,49.73,49.74,49.7,49.73,23550.0,43.3873,43.396,43.3611,43.3873,23550.0
2017-08-22 13:05:00,49.74,49.74,49.73,49.73,7356.0,43.396,43.396,43.3873,43.3873,7356.0
2017-08-22 13:10:00,49.73,49.77,49.73,49.76,11489.0,43.3873,43.4222,43.3873,43.4135,11489.0
2017-08-22 13:15:00,49.77,49.81,49.76,49.8,97661.0,43.4222,43.4571,43.4135,43.4484,97661.0
2017-08-22 13:20:00,49.8,49.81,49.79,49.8,58606.0,43.4484,43.4571,43.4397,43.4484,58606.0
2017-08-22 13:25:00,49.8,49.81,49.79,49.81,33339.0,43.4484,43.4571,43.4397,43.4571,33339.0
2017-08-22 13:30:00,49.81,49.81,49.79,49.79,24610.0,43.4571,43.4571,43.4397,43.4397,24610.0
2017-08-22 13:35:00,49.8,49.83,49.79,49.8,42062.0,43.4484,43.4746,43.4397,43.4484,42062.0
2017-08-22 13:40:00,49.8,49.82,49.78,49.82,41291.0,43.4484,43.4658,43.4309,43.4658,41291.0
2017-08-22 13:45:00,49.82,49.82,49.81,49.82,9129.0,43.4658,43.4658,43.4571,43.4658,9129.0
2017-08-22 13:50:00,49.81,49.82,49.79,49.8,45345.0,43.4571,43.4658,43.4397,43.4484,45345.0
2017-08-22 13:55:00,49.8,49.81,49.79,49.8,76188.0,43.4484,43.4571,43.4397,43.4484,76188.0
2017-08-22 14:00:00,49.8,49.82,49.79,49.8,44015.0,43.4484,43.4658,43.4397,43.4484,44015.0
2017-08-22 14:05:00,49.8,49.8,49.78,49.79,22532.0,43.4484,43.4484,43.4309,43.4397,22532.0
2017-08-22 14:10:00,49.79,49.8,49.78,49.79,17444.0,43.4397,43.4484,43.4309,43.4397,17444.0
2017-08-22 14:15:00,49.8,49.82,49.79,49.8,55360.0,43.4484,43.4658,43.4397,43.4484,55360.0
2017-08-22 14:20:00,49.81,49.83,49.79,49.8,20666.0,43.4571,43.4746,43.4397,43.4484,20666.0
2017-08-22 14:25:00,49.8,49.83,49.79,49.81,36445.0,43.4484,43.4746,43.4397,43.4571,36445.0
2017-08-22 14:30:00,49.82,49.85,49.81,49.82,40033.0,43.4658,43.492,43.4571,43.4658,40033.0
2017-08-22 14:35:00,49.82,49.83,49.75,49.77,81137.0,43.4658,43.4746,43.4048,43.4222,81137.0
2017-08-22 14:40:00,49.77,49.77,49.7,49.72,42884.0,43.4222,43.4222,43.3611,43.3786,42884.0
2017-08-22 14:45:00,49.72,49.73,49.7,49.73,64940.0,43.3786,43.3873,43.3611,43.3873,64940.0
2017-08-22 14:50:00,49.73,49.74,49.71,49.72,38753.0,43.3873,43.396,43.3699,43.3786,38753.0
2017-08-22 14:55:00,49.73,49.74,49.72,49.73,18105.0,43.3873,43.396,43.3786,43.3873,18105.0
2017-08-22 15:00:00,49.73,49.78,49.73,49.78,19313.0,43.3873,43.4309,43.3873,43.4309,19313.0
2017-08-22 15:05:00,49.78,49.79,49.77,49.79,22080.0,43.4309,43.4397,43.4222,43.4397,22080.0
2017-08-22 15:10:00,49.79,49.81,49.79,49.8,26137.0,43.4397,43.4571,43.4397,43.4484,26137.0
2017-08-22 15:15:00,49.8,49.8,49.78,49.78,31136.0,43.4484,43.4484,43.4309,43.4309,31136.0
2017-08-22 15:20:00,49.78,49.79,49.74,49.75,59325.0,43.4309,43.4397,43.396,43.4048,59325.0
2017-08-22 15:25:00,49.75,49.76,49.72,49.72,31608.0,43.4048,43.4135,43.3786,43.3786,31608.0
2017-08-22 15:30:00,49.72,49.75,49.69,49.7,44254.0,43.3786,43.4048,43.3524,43.3611,44254.0
2017-08-22 15:35:00,49.7,49.7,49.67,49.69,43450.0,43.3611,43.3611,43.335,43.3524,43450.0
2017-08-22 15:40:00,49.68,49.73,49.66,49.73,65571.0,43.3437,43.3873,43.3262,43.3873,65571.0
2017-08-22 15:45:00,49.73,49.77,49.72,49.74,54227.0,43.3873,43.4222,43.3786,43.396,54227.0
2017-08-22 15:50:00,49.75,49.75,49.72,49.72,67800.0,43.4048,43.4048,43.3786,43.3786,67800.0
2017-08-22 15:55:00,49.72,49.73,49.67,49.71,163104.0,43.3786,43.3873,43.335,43.3699,163104.0
2017-08-23 09:30:00,49.55,49.56,49.38,49.51,94750.0,43.2303,43.239,43.082,43.1954,94750.0
2017-08-23 09:35:00,49.49,49.55,49.46,49.54,54679.0,43.1779,43.2303,43.1518,43.2215,54679.0
2017-08-23 09:40:00,49.53,49.54,49.45,49.49,33286.0,43.2128,43.2215,43.143,43.1779,33286.0
2017-08-23 09:45:00,49.49,49.54,49.47,49.52,29381.0,43.1779,43.2215,43.1605,43.2041,29381.0
2017-08-23 09:50:00,49.52,49.57,49.52,49.56,18645.0,43.2041,43.2477,43.2041,43.239,18645.0
2017-08-23 09:55:00,49.57,49.65,49.57,49.65,29425.0,43.2477,43.3175,43.2477,43.3175,29425.0
2017-08-23 10:00:00,49.64,49.65,49.57,49.57,48454.0,43.3088,43.3175,43.2477,43.2477,48454.0
2017-08-23 10:05:00,49.57,49.62,49.55,49.58,63967.0,43.2477,43.2913,43.2303,43.2564,63967.0
2017-08-23 10:10:00,49.59,49.65,49.54,49.63,37500.0,43.2652,43.3175,43.2215,43.3001,37500.0
2017-08-23 10:15:00,49.64,49.66,49.61,49.62,30460.0,43.3088,43.3262,43.2826,43.2913,30460.0
2017-08-23 10:20:00,49.62,49.62,49.57,49.61,42419.0,43.2913,43.2913,43.2477,43.2826,42419.0
2017-08-23 10:25:00,49.6,49.6,49.54,49.56,36234.0,43.2739,43.2739,43.2215,43.239,36234.0
2017-08-23 10:30:00,49.56,49.57,49.52,49.54,26642.0,43.239,43.2477,43.2041,43.2215,26642.0
2017-08-23 10:35:00,49.54,49.58,49.53,49.58,23081.0,43.2215,43.2564,43.2128,43.2564,23081.0
2017-08-23 10:40:00,49.58,49.59,49.55,49.57,19948.0,43.2564,43.2652,43.2303,43.2477,19948.0
2017-08-23 10:45:00,49.57,49.66,49.57,49.65,20609.0,43.2477,43.3262,43.2477,43.3175,20609.0
2017-08-23 10:50:00,49.65,49.69,49.64,49.67,23798.0,43.3175,43.3524,43.3088,43.335,23798.0
2017-08-23 10:55:00,49.68,49.68,49.6,49.62,12885.0,43.3437,43.3437,43.2739,43.2913,12885.0
2017-08-23 11:00:00,49.61,49.67,49.61,49.67,33819.0,43.2826,43.335,43.2826,43.335,33819.0
2017-08-23 11:05:00,49.67,49.67,49.62,49.64,21503.0,43.335,43.335,43.2913,43.3088,21503.0
2017-08-23 11:10:00,49.64,49.64,49.58,49.61,40303.0,43.3088,43.3088,43.2564,43.2826,40303.0
2017-08-23 11:15:00,49.61,49.63,49.6,49.63,18300.0,43.2826,43.3001,43.2739,43.3001,18300.0
2017-08-23 11:20:00,49.63,49.67,49.63,49.66,23950.0,43.3001,43.335,43.3001,43.3262,23950.0
2017-08-23 11:25:00,49.66,49.7,49.66,49.69,24507.0,43.3262,43.3611,43.3262,43.3524,24507.0
2017-08-23 11:30:00,49.69,49.72,49.67,49.71,50962.0,43.3524,43.3786,43.335,43.3699,50962.0
2017-08-23 11:35:00,49.7,49.72,49.68,49.71,39562.0,43.3611,43.3786,43.3437,43.3699,39562.0
2017-08-23 11:40:00,49.7,49.74,49.67,49.67,44508.0,43.3611,43.396,43.335,43.335,44508.0
2017-08-23 11:45:00,49.68,49.69,49.65,49.66,11299.0,43.3437,43.3524,43.3175,43.3262,11299.0
2017-08-23 11:50:00,49.65,49.68,49.64,49.65,29236.0,43.3175,43.3437,43.3088,43.3175,29236.0
2017-08-23 11:55:00,49.65,49.67,49.58,49.59,47078.0,43.3175,43.335,43.2564,43.2652,47078.0
2017-08-23 12:00:00,49.58,49.61,49.55,49.59,27803.0,43.2564,43.2826,43.2303,43.2652,27803.0
2017-08-23 12:05:00,49.59,49.59,49.56,49.57,17847.0,43.2652,43.2652,43.239,43.2477,17847.0
2017-08-23 12:10:00,49.57,49.58,49.53,49.57,11942.0,43.2477,43.2564,43.2128,43.2477,11942.0
2017-08-23 12:15:00,49.57,49.58,49.56,49.56,20681.0,43.2477,43.2564,43.239,43.239,20681.0
2017-08-23 12:20:00,49.55,49.56,49.54,49.56,16159.0,43.2303,43.239,43.2215,43.239,16159.0
2017-08-23 12:25:00,49.55,49.56,49.52,49.53,30638.0,43.2303,43.239,43.2041,43.2128,30638.0
2017-08-23 12:30:00,49.53,49.57,49.53,49.56,17141.0,43.2128,43.2477,43.2128,43.239,17141.0
2017-08-23 12:35:00,49.56,49.56,49.54,49.55,21235.0,43.239,43.239,43.2215,43.2303,21235.0
2017-08-23 12:40:00,49.55,49.57,49.53,49.57,27403.0,43.2303,43.2477,43.2128,43.2477,27403.0
2017-08-23 12:45:00,49.57,49.57,49.53,49.54,29924.0,43.2477,43.2477,43.2128,43.2215,29924.0
2017-08-23 12:50:00,49.54,49.57,49.54,49.57,9050.0,43.2215,43.2477,43.2215,43.2477,9050.0
2017-08-23 12:55:00,49.56,49.57,49.55,49.55,9411.0,43.239,43.2477,43.2303,43.2303,9411.0
2017-08-23 13:00:00,49.55,49.56,49.55,49.56,5464.0,43.2303,43.239,43.2303,43.239,5464.0
2017-08-23 13:05:00,49.55,49.56,49.53,49.55,32369.0,43.2303,43.239,43.2128,43.2303,32369.0
2017-08-23 13:10:00,49.54,49.56,49.53,49.54,23989.0,43.2215,43.239,43.2128,43.2215,23989.0
2017-08-23 13:15:00,49.53,49.55,49.5,49.54,46197.0,43.2128,43.2303,43.1867,43.2215,46197.0
2017-08-23 13:20:00,49.54,49.61,49.53,49.6,31920.0,43.2215,43.2826,43.2128,43.2739,31920.0
2017-08-23 13:25:00,49.6,49.61,49.57,49.58,9410.0,43.2739,43.2826,43.2477,43.2564,9410.0
2017-08-23 13:30:00,49.57,49.58,49.55,49.56,17734.0,43.2477,43.2564,43.2303,43.239,17734.0
2017-08-23 13:35:00,49.55,49.56,49.54,49.55,42169.0,43.2303,43.239,43.2215,43.2303,42169.0
2017-08-23 13:40:00,49.54,49.6,49.52,49.57,103188.0,43.2215,43.2739,43.2041,43.2477,103188.0
2017-08-23 13:45:00,49.56,49.57,49.52,49.52,16977.0,43.239,43.2477,43.2041,43.2041,16977.0
2017-08-23 13:50:00,49.52,49.52,49.46,49.48,11525.0,43.2041,43.2041,43.1518,43.1692,11525.0
2017-08-23 13:55:00,49.47,49.51,49.47,49.5,18014.0,43.1605,43.1954,43.1605,43.1867,18014.0
2017-08-23 14:00:00,49.5,49.55,49.49,49.55,43518.0,43.1867,43.2303,43.1779,43.2303,43518.0
2017-08-23 14:05:00,49.55,49.55,49.52,49.53,21705.0,43.2303,43.2303,43.2041,43.2128,21705.0
2017-08-23 14:10:00,49.53,49.59,49.52,49.59,38186.0,43.2128,43.2652,43.2041,43.2652,38186.0
2017-08-23 14:15:00,49.59,49.59,49.56,49.57,23207.0,43.2652,43.2652,43.239,43.2477,23207.0
2017-08-23 14:20:00,49.57,49.58,49.56,49.58,18345.0,43.2477,43.2564,43.239,43.2564,18345.0
2017-08-23 14:25:00,49.58,49.58,49.54,49.54,39783.0,43.2564,43.2564,43.2215,43.2215,39783.0
2017-08-23 14:30:00,49.54,49.58,49.54,49.58,26398.0,43.2215,43.2564,43.2215,43.2564,26398.0
2017-08-23 14:35:00,49.57,49.58,49.57,49.58,14683.0,43.2477,43.2564,43.2477,43.2564,14683.0
2017-08-23 14:40:00,49.58,49.6,49.58,49.59,13540.0,43.2564,43.2739,43.2564,43.2652,13540.0
2017-08-23 14:45:00,49.59,49.64,49.59,49.63,53605.0,43.2652,43.3088,43.2652,43.3001,53605.0
2017-08-23 14:50:00,49.62,49.66,49.62,49.66,23719.0,43.2913,43.3262,43.2913,43.3262,23719.0
2017-08-23 14:55:00,49.66,49.69,49.63,49.66,63609.0,43.3262,43.3524,43.3001,43.3262,63609.0
2017-08-23 15:00:00,49.65,49.72,49.64,49.71,55725.0,43.3175,43.3786,43.3088,43.3699,55725.0
2017-08-23 15:05:00,49.7,49.71,49.69,49.7,9995.0,43.3611,43.3699,43.3524,43.3611,9995.0
2017-08-23 15:10:00,49.7,49.7,49.68,49.69,10966.0,43.3611,43.3611,43.3437,43.3524,10966.0
2017-08-23 15:15:00,49.69,49.72,49.67,49.71,48367.0,43.3524,43.3786,43.335,43.3699,48367.0
2017-08-23 15:20:00,49.71,49.71,49.68,49.7,27469.0,43.3699,43.3699,43.3437,43.3611,27469.0
2017-08-23 15:25:00,49.7,49.71,49.68,49.71,29014.0,43.3611,43.3699,43.3437,43.3699,29014.0
2017-08-23 15:30:00,49.71,49.76,49.7,49.71,36938.0,43.3699,43.4135,43.3611,43.3699,36938.0
2017-08-23 15:35:00,49.71,49.72,49.68,49.71,44926.0,43.3699,43.3786,43.3437,43.3699,44926.0
2017-08-23 15:40:00,49.7,49.73,49.7,49.71,62080.0,43.3611,43.3873,43.3611,43.3699,62080.0
2017-08-23 15:45:00,49.71,49.75,49.69,49.72,118472.0,43.3699,43.4048,43.3524,43.3786,118472.0
2017-08-23 15:50:00,49.72,49.76,49.7,49.73,94925.0,43.3786,43.4135,43.3611,43.3873,94925.0
2017-08-23 15:55:00,49.73,49.74,49.66,49.66,287782.0,43.3873,43.396,43.3262,43.3262,287782.0
2017-08-24 09:30:00,49.74,49.75,49.59,49.66,51361.0,43.396,43.4048,43.2652,43.3262,51361.0
2017-08-24 09:35:00,49.67,49.73,49.63,49.64,17194.0,43.335,43.3873,43.3001,43.3088,17194.0
2017-08-24 09:40:00,49.62,49.67,49.57,49.6,42476.0,43.2913,43.335,43.2477,43.2739,42476.0
2017-08-24 09:45:00,49.59,49.66,49.58,49.65,22378.0,43.2652,43.3262,43.2564,43.3175,22378.0
2017-08-24 09:50:00,49.65,49.66,49.57,49.63,43818.0,43.3175,43.3262,43.2477,43.3001,43818.0
2017-08-24 09:55:00,49.62,49.63,49.57,49.62,21204.0,43.2913,43.3001,43.2477,43.2913,21204.0
2017-08-24 10:00:00,49.63,49.65,49.61,49.62,23911.0,43.3001,43.3175,43.2826,43.2913,23911.0
2017-08-24 10:05:00,49.63,49.66,49.59,49.64,40267.0,43.3001,43.3262,43.2652,43.3088,40267.0
2017-08-24 10:10:00,49.63,49.69,49.62,49.69,20292.0,43.3001,43.3524,43.2913,43.3524,20292.0
2017-08-24 10:15:00,49.69,49.76,49.69,49.76,20582.0,43.3524,43.4135,43.3524,43.4135,20582.0
2017-08-24 10:20:00,49.75,49.79,49.73,49.75,33802.0,43.4048,43.4397,43.3873,43.4048,33802.0
2017-08-24 10:25:00,49.75,49.79,49.75,49.76,22420.0,43.4048,43.4397,43.4048,43.4135,22420.0
2017-08-24 10:30:00,49.76,49.79,49.74,49.79,22102.0,43.4135,43.4397,43.396,43.4397,22102.0
2017-08-24 10:35:00,49.8,49.82,49.8,49.81,18122.0,43.4484,43.4658,43.4484,43.4571,18122.0
2017-08-24 10:40:00,49.81,49.81,49.73,49.75,23888.0,43.4571,43.4571,43.3873,43.4048,23888.0
2017-08-24 10:45:00,49.75,49.82,49.74,49.79,19610.0,43.4048,43.4658,43.396,43.4397,19610.0
2017-08-24 10:50:00,49.78,49.82,49.77,49.81,41414.0,43.4309,43.4658,43.4222,43.4571,41414.0
2017-08-24 10:55:00,49.8,49.84,49.78,49.79,31942.0,43.4484,43.4833,43.4309,43.4397,31942.0
2017-08-24 11:00:00,49.79,49.79,49.73,49.73,12487.0,43.4397,43.4397,43.3873,43.3873,12487.0
2017-08-24 11:05:00,49.74,49.75,49.72,49.73,13020.0,43.396,43.4048,43.3786,43.3873,13020.0
2017-08-24 11:10:00,49.73,49.75,49.69,49.7,20400.0,43.3873,43.4048,43.3524,43.3611,20400.0
2017-08-24 11:15:00,49.7,49.71,49.65,49.66,30989.0,43.3611,43.3699,43.3175,43.3262,30989.0
2017-08-24 11:20:00,49.65,49.69,49.63,49.66,11876.0,43.3175,43.3524,43.3001,43.3262,11876.0
2017-08-24 11:25:00,49.65,49.65,49.54,49.57,21334.0,43.3175,43.3175,43.2215,43.2477,21334.0
2017-08-24 11:30:00,49.56,49.57,49.48,49.48,30395.0,43.239,43.2477,43.1692,43.1692,30395.0
2017-08-24 11:35:00,49.48,49.52,49.44,49.48,33027.0,43.1692,43.2041,43.1343,43.1692,33027.0
2017-08-24 11:40:00,49.48,49.55,49.48,49.54,10667.0,43.1692,43.2303,43.1692,43.2215,10667.0
2017-08-24 11:45:00,49.54,49.59,49.52,49.57,16496.0,43.2215,43.2652,43.2041,43.2477,16496.0
2017-08-24 11:50:00,49.57,49.58,49.53,49.55,10408.0,43.2477,43.2564,43.2128,43.2303,10408.0
2017-08-24 11:55:00,49.56,49.61,49.55,49.61,23235.0,43.239,43.2826,43.2303,43.2826,23235.0
2017-08-24 12:00:00,49.62,49.66,49.6,49.66,39090.0,43.2913,43.3262,43.2739,43.3262,39090.0
2017-08-24 12:05:00,49.66,49.66,49.62,49.63,20229.0,43.3262,43.3262,43.2913,43.3001,20229.0
2017-08-24 12:10:00,49.63,49.67,49.63,49.65,8184.0,43.3001,43.335,43.3001,43.3175,8184.0
2017-08-24 12:15:00,49.66,49.67,49.62,49.66,38002.0,43.3262,43.335,43.2913,43.3262,38002.0
2017-08-24 12:20:00,49.65,49.66,49.61,49.63,18349.0,43.3175,43.3262,43.2826,43.3001,18349.0
2017-08-24 12:25:00,49.63,49.67,49.56,49.57,322351.0,43.3001,43.335,43.239,43.2477,322351.0
2017-08-24 12:30:00,49.56,49.6,49.55,49.55,14869.0,43.239,43.2739,43.2303,43.2303,14869.0
2017-08-24 12:35:00,49.55,49.55,49.51,49.53,10186.0,43.2303,43.2303,43.1954,43.2128,10186.0
2017-08-24 12:40:00,49.52,49.53,49.5,49.53,44247.0,43.2041,43.2128,43.1867,43.2128,44247.0
2017-08-24 12:45:00,49.52,49.53,49.5,49.53,9174.0,43.2041,43.2128,43.1867,43.2128,9174.0
2017-08-24 12:50:00,49.53,49.53,49.49,49.5,12925.0,43.2128,43.2128,43.1779,43.1867,12925.0
2017-08-24 12:55:00,49.49,49.52,49.49,49.49,8184.0,43.1779,43.2041,43.1779,43.1779,8184.0
2017-08-24 13:00:00,49.49,49.51,49.47,49.5,16246.0,43.1779,43.1954,43.1605,43.1867,16246.0
2017-08-24 13:05:00,49.5,49.55,49.5,49.52,26495.0,43.1867,43.2303,43.1867,43.2041,26495.0
2017-08-24 13:10:00,49.52,49.59,49.52,49.57,16341.0,43.2041,43.2652,43.2041,43.2477,16341.0
2017-08-24 13:15:00,49.58,49.63,49.58,49.62,30353.0,43.2564,43.3001,43.2564,43.2913,30353.0
2017-08-24 13:20:00,49.63,49.64,49.61,49.63,12891.0,43.3001,43.3088,43.2826,43.3001,12891.0
2017-08-24 13:25:00,49.63,49.64,49.61,49.62,9145.0,43.3001,43.3088,43.2826,43.2913,9145.0
2017-08-24 13:30:00,49.62,49.62,49.58,49.59,24308.0,43.2913,43.2913,43.2564,43.2652,24308.0
2017-08-24 13:35:00,49.59,49.66,49.59,49.66,21014.0,43.2652,43.3262,43.2652,43.3262,21014.0
2017-08-24 13:40:00,49.66,49.68,49.62,49.62,15243.0,43.3262,43.3437,43.2913,43.2913,15243.0
2017-08-24 13:45:00,49.63,49.64,49.62,49.64,10187.0,43.3001,43.3088,43.2913,43.3088,10187.0
2017-08-24 13:50:00,49.63,49.65,49.6,49.62,31400.0,43.3001,43.3175,43.2739,43.2913,31400.0
2017-08-24 13:55:00,49.62,49.63,49.59,49.6,14637.0,43.2913,43.3001,43.2652,43.2739,14637.0
2017-08-24 14:00:00,49.59,49.63,49.59,49.61,20699.0,43.2652,43.3001,43.2652,43.2826,20699.0
2017-08-24 14:05:00,49.61,49.61,49.56,49.57,40097.0,43.2826,43.2826,43.239,43.2477,40097.0
2017-08-24 14:10:00,49.57,49.57,49.51,49.53,12470.0,43.2477,43.2477,43.1954,43.2128,12470.0
2017-08-24 14:15:00,49.54,49.54,49.52,49.54,12834.0,43.2215,43.2215,43.2041,43.2215,12834.0
2017-08-24 14:20:00,49.54,49.56,49.53,49.55,14851.0,43.2215,43.239,43.2128,43.2303,14851.0
2017-08-24 14:25:00,49.55,49.56,49.52,49.53,19178.0,43.2303,43.239,43.2041,43.2128,19178.0
2017-08-24 14:30:00,49.53,49.56,49.53,49.54,14939.0,43.2128,43.239,43.2128,43.2215,14939.0
2017-08-24 14:35:00,49.55,49.57,49.49,49.5,14260.0,43.2303,43.2477,43.1779,43.1867,14260.0
2017-08-24 14:40:00,49.49,49.5,49.46,49.47,57405.0,43.1779,43.1867,43.1518,43.1605,57405.0
2017-08-24 14:45:00,49.47,49.48,49.42,49.42,40670.0,43.1605,43.1692,43.1169,43.1169,40670.0
2017-08-24 14:50:00,49.43,49.5,49.42,49.47,24426.0,43.1256,43.1867,43.1169,43.1605,24426.0
2017-08-24 14:55:00,49.47,49.48,49.43,49.46,33161.0,43.1605,43.1692,43.1256,43.1518,33161.0
2017-08-24 15:00:00,49.46,49.47,49.43,49.43,33965.0,43.1518,43.1605,43.1256,43.1256,33965.0
2017-08-24 15:05:00,49.43,49.46,49.41,49.42,35147.0,43.1256,43.1518,43.1081,43.1169,35147.0
2017-08-24 15:10:00,49.42,49.44,49.41,49.41,31561.0,43.1169,43.1343,43.1081,43.1081,31561.0
2017-08-24 15:15:00,49.41,49.43,49.4,49.42,71499.0,43.1081,43.1256,43.0994,43.1169,71499.0
2017-08-24 15:20:00,49.43,49.51,49.42,49.5,49283.0,43.1256,43.1954,43.1169,43.1867,49283.0
2017-08-24 15:25:00,49.49,49.52,49.49,49.49,38129.0,43.1779,43.2041,43.1779,43.1779,38129.0
2017-08-24 15:30:00,49.5,49.5,49.4,49.41,44936.0,43.1867,43.1867,43.0994,43.1081,44936.0
2017-08-24 15:35:00,49.41,49.43,49.39,49.43,32413.0,43.1081,43.1256,43.0907,43.1256,32413.0
2017-08-24 15:40:00,49.43,49.45,49.38,49.4,43073.0,43.1256,43.143,43.082,43.0994,43073.0
2017-08-24 15:45:00,49.41,49.43,49.34,49.34,66399.0,43.1081,43.1256,43.0471,43.0471,66399.0
2017-08-24 15:50:00,49.34,49.37,49.33,49.35,119804.0,43.0471,43.0732,43.0383,43.0558,119804.0
2017-08-24 15:55:00,49.35,49.4,49.33,49.36,279611.0,43.0558,43.0994,43.0383,43.0645,279611.0
2017-08-25 09:30:00,49.59,49.79,49.46,49.76,84699.0,43.2652,43.4397,43.1518,43.4135,84699.0
2017-08-25 09:35:00,49.76,49.8,49.68,49.69,39450.0,43.4135,43.4484,43.3437,43.3524,39450.0
2017-08-25 09:40:00,49.69,49.72,49.59,49.59,36146.0,43.3524,43.3786,43.2652,43.2652,36146.0
2017-08-25 09:45:00,49.6,49.61,49.54,49.55,17055.0,43.2739,43.2826,43.2215,43.2303,17055.0
2017-08-25 09:50:00,49.55,49.65,49.55,49.58,28143.0,43.2303,43.3175,43.2303,43.2564,28143.0
2017-08-25 09:55:00,49.57,49.63,49.56,49.63,25913.0,43.2477,43.3001,43.239,43.3001,25913.0
2017-08-25 10:00:00,49.63,49.72,49.6,49.68,35175.0,43.3001,43.3786,43.2739,43.3437,35175.0
2017-08-25 10:05:00,49.68,49.73,49.63,49.64,23664.0,43.3437,43.3873,43.3001,43.3088,23664.0
2017-08-25 10:10:00,49.65,49.69,49.61,49.65,25546.0,43.3175,43.3524,43.2826,43.3175,25546.0
2017-08-25 10:15:00,49.66,49.66,49.58,49.6,55707.0,43.3262,43.3262,43.2564,43.2739,55707.0
2017-08-25 10:20:00,49.61,49.62,49.56,49.59,25611.0,43.2826,43.2913,43.239,43.2652,25611.0
2017-08-25 10:25:00,49.59,49.6,49.55,49.55,19016.0,43.2652,43.2739,43.2303,43.2303,19016.0
2017-08-25 10:30:00,49.54,49.57,49.52,49.53,34857.0,43.2215,43.2477,43.2041,43.2128,34857.0
2017-08-25 10:35:00,49.54,49.59,49.53,49.55,26591.0,43.2215,43.2652,43.2128,43.2303,26591.0
2017-08-25 10:40:00,49.56,49.57,49.53,49.55,16732.0,43.239,43.2477,43.2128,43.2303,16732.0
2017-08-25 10:45:00,49.55,49.55,49.52,49.52,19418.0,43.2303,43.2303,43.2041,43.2041,19418.0
2017-08-25 10:50:00,49.52,49.54,49.51,49.53,7431.0,43.2041,43.2215,43.1954,43.2128,7431.0
2017-08-25 10:55:00,49.52,49.55,49.51,49.54,11326.0,43.2041,43.2303,43.1954,43.2215,11326.0
2017-08-25 11:00:00,49.53,49.53,49.44,49.46,27688.0,43.2128,43.2128,43.1343,43.1518,27688.0
2017-08-25 11:05:00,49.45,49.5,49.43,49.48,29870.0,43.143,43.1867,43.1256,43.1692,29870.0
2017-08-25 11:10:00,49.48,49.54,49.47,49.53,27860.0,43.1692,43.2215,43.1605,43.2128,27860.0
2017-08-25 11:15:00,49.53,49.57,49.49,49.57,41045.0,43.2128,43.2477,43.1779,43.2477,41045.0
2017-08-25 11:20:00,49.58,49.58,49.53,49.55,22331.0,43.2564,43.2564,43.2128,43.2303,22331.0
2017-08-25 11:25:00,49.54,49.56,49.52,49.56,20528.0,43.2215,43.239,43.2041,43.239,20528.0
2017-08-25 11:30:00,49.55,49.56,49.52,49.53,33543.0,43.2303,43.239,43.2041,43.2128,33543.0
2017-08-25 11:35:00,49.53,49.57,49.53,49.56,18839.0,43.2128,43.2477,43.2128,43.239,18839.0
2017-08-25 11:40:00,49.55,49.61,49.55,49.59,34937.0,43.2303,43.2826,43.2303,43.2652,34937.0
2017-08-25 11:45:00,49.59,49.6,49.56,49.6,25368.0,43.2652,43.2739,43.239,43.2739,25368.0
2017-08-25 11:50:00,49.6,49.64,49.59,49.63,41693.0,43.2739,43.3088,43.2652,43.3001,41693.0
2017-08-25 11:55:00,49.63,49.63,49.57,49.57,138726.0,43.3001,43.3001,43.2477,43.2477,138726.0
2017-08-25 12:00:00,49.57,49.58,49.56,49.58,11331.0,43.2477,43.2564,43.239,43.2564,11331.0
2017-08-25 12:05:00,49.57,49.65,49.57,49.6,22936.0,43.2477,43.3175,43.2477,43.2739,22936.0
2017-08-25 12:10:00,49.6,49.61,49.58,49.59,22024.0,43.2739,43.2826,43.2564,43.2652,22024.0
2017-08-25 12:15:00,49.58,49.59,49.54,49.58,18072.0,43.2564,43.2652,43.2215,43.2564,18072.0
2017-08-25 12:20:00,49.58,49.58,49.56,49.57,110387.0,43.2564,43.2564,43.239,43.2477,110387.0
2017-08-25 12:25:00,49.58,49.61,49.57,49.61,17304.0,43.2564,43.2826,43.2477,43.2826,17304.0
2017-08-25 12:30:00,49.61,49.62,49.59,49.62,18171.0,43.2826,43.2913,43.2652,43.2913,18171.0
2017-08-25 12:35:00,49.62,49.63,49.58,49.59,45266.0,43.2913,43.3001,43.2564,43.2652,45266.0
2017-08-25 12:40:00,49.59,49.61,49.58,49.61,20728.0,43.2652,43.2826,43.2564,43.2826,20728.0
2017-08-25 12:45:00,49.6,49.61,49.59,49.6,10158.0,43.2739,43.2826,43.2652,43.2739,10158.0
2017-08-25 12:50:00,49.6,49.65,49.6,49.63,11615.0,43.2739,43.3175,43.2739,43.3001,11615.0
2017-08-25 12:55:00,49.62,49.63,49.61,49.62,5596.0,43.2913,43.3001,43.2826,43.2913,5596.0
2017-08-25 13:00:00,49.62,49.66,49.62,49.66,10697.0,43.2913,43.3262,43.2913,43.3262,10697.0
2017-08-25 13:05:00,49.65,49.69,49.65,49.68,19030.0,43.3175,43.3524,43.3175,43.3437,19030.0
2017-08-25 13:10:00,49.67,49.69,49.66,49.69,15192.0,43.335,43.3524,43.3262,43.3524,15192.0
2017-08-25 13:15:00,49.69,49.69,49.63,49.65,163776.0,43.3524,43.3524,43.3001,43.3175,163776.0
2017-08-25 13:20:00,49.65,49.65,49.6,49.61,41133.0,43.3175,43.3175,43.2739,43.2826,41133.0
2017-08-25 13:25:00,49.61,49.61,49.59,49.61,5420.0,43.2826,43.2826,43.2652,43.2826,5420.0
2017-08-25 13:30:00,49.6,49.61,49.57,49.58,7836.0,43.2739,43.2826,43.2477,43.2564,7836.0
2017-08-25 13:35:00,49.57,49.6,49.57,49.59,7957.0,43.2477,43.2739,43.2477,43.2652,7957.0
2017-08-25 13:40:00,49.6,49.6,49.59,49.59,4796.0,43.2739,43.2739,43.2652,43.2652,4796.0
2017-08-25 13:45:00,49.6,49.61,49.58,49.6,18994.0,43.2739,43.2826,43.2564,43.2739,18994.0
2017-08-25 13:50:00,49.59,49.59,49.57,49.58,15746.0,43.2652,43.2652,43.2477,43.2564,15746.0
2017-08-25 13:55:00,49.57,49.58,49.54,49.57,9812.0,43.2477,43.2564,43.2215,43.2477,9812.0
2017-08-25 14:00:00,49.56,49.59,49.56,49.57,11792.0,43.239,43.2652,43.239,43.2477,11792.0
2017-08-25 14:05:00,49.57,49.6,49.57,49.57,9852.0,43.2477,43.2739,43.2477,43.2477,9852.0
2017-08-25 14:10:00,49.58,49.61,49.58,49.61,21355.0,43.2564,43.2826,43.2564,43.2826,21355.0
2017-08-25 14:15:00,49.61,49.64,49.6,49.62,17479.0,43.2826,43.3088,43.2739,43.2913,17479.0
2017-08-25 14:20:00,49.63,49.63,49.56,49.57,169222.0,43.3001,43.3001,43.239,43.2477,169222.0
2017-08-25 14:25:00,49.56,49.57,49.54,49.56,10982.0,43.239,43.2477,43.2215,43.239,10982.0
2017-08-25 14:30:00,49.56,49.58,49.56,49.58,22286.0,43.239,43.2564,43.239,43.2564,22286.0
2017-08-25 14:35:00,49.58,49.58,49.56,49.57,12846.0,43.2564,43.2564,43.239,43.2477,12846.0
2017-08-25 14:40:00,49.57,49.59,49.56,49.58,5400.0,43.2477,43.2652,43.239,43.2564,5400.0
2017-08-25 14:45:00,49.58,49.58,49.56,49.56,13198.0,43.2564,43.2564,43.239,43.239,13198.0
2017-08-25 14:50:00,49.57,49.57,49.56,49.57,4099.0,43.2477,43.2477,43.239,43.2477,4099.0
2017-08-25 14:55:00,49.56,49.56,49.48,49.49,48444.0,43.239,43.239,43.1692,43.1779,48444.0
2017-08-25 15:00:00,49.49,49.5,49.45,49.46,50172.0,43.1779,43.1867,43.143,43.1518,50172.0
2017-08-25 15:05:00,49.46,49.51,49.45,49.5,43792.0,43.1518,43.1954,43.143,43.1867,43792.0
2017-08-25 15:10:00,49.5,49.51,49.45,49.46,136951.0,43.1867,43.1954,43.143,43.1518,136951.0
2017-08-25 15:15:00,49.46,49.47,49.43,49.47,60734.0,43.1518,43.1605,43.1256,43.1605,60734.0
2017-08-25 15:20:00,49.47,49.5,49.46,49.48,32792.0,43.1605,43.1867,43.1518,43.1692,32792.0
2017-08-25 15:25:00,49.48,49.49,49.47,49.48,34401.0,43.1692,43.1779,43.1605,43.1692,34401.0
2017-08-25 15:30:00,49.48,49.5,49.47,49.49,40275.0,43.1692,43.1867,43.1605,43.1779,40275.0
2017-08-25 15:35:00,49.5,49.5,49.43,49.44,51569.0,43.1867,43.1867,43.1256,43.1343,51569.0
2017-08-25 15:40:00,49.43,49.49,49.43,49.47,49071.0,43.1256,43.1779,43.1256,43.1605,49071.0
2017-08-25 15:45:00,49.47,49.47,49.42,49.45,109000.0,43.1605,43.1605,43.1169,43.143,109000.0
2017-08-25 15:50:00,49.45,49.47,49.43,49.46,75025.0,43.143,43.1605,43.1256,43.1518,75025.0
2017-08-25 15:55:00,49.45,49.45,49.35,49.36,556929.0,43.143,43.143,43.0558,43.0645,556929.0
2017-08-28 09:30:00,49.54,49.65,49.52,49.61,57355.0,43.2215,43.3175,43.2041,43.2826,57355.0
2017-08-28 09:35:00,49.6,49.76,49.6,49.73,51894.0,43.2739,43.4135,43.2739,43.3873,51894.0
2017-08-28 09:40:00,49.73,49.77,49.68,49.74,33455.0,43.3873,43.4222,43.3437,43.396,33455.0
2017-08-28 09:45:00,49.73,49.83,49.71,49.8,48059.0,43.3873,43.4746,43.3699,43.4484,48059.0
2017-08-28 09:50:00,49.8,49.81,49.7,49.71,145398.0,43.4484,43.4571,43.3611,43.3699,145398.0
2017-08-28 09:55:00,49.71,49.75,49.68,49.74,35402.0,43.3699,43.4048,43.3437,43.396,35402.0
2017-08-28 10:00:00,49.73,49.74,49.67,49.71,22178.0,43.3873,43.396,43.335,43.3699,22178.0
2017-08-28 10:05:00,49.71,49.75,49.7,49.72,30125.0,43.3699,43.4048,43.3611,43.3786,30125.0
2017-08-28 10:10:00,49.72,49.73,49.65,49.66,22566.0,43.3786,43.3873,43.3175,43.3262,22566.0
2017-08-28 10:15:00,49.66,49.68,49.65,49.66,34205.0,43.3262,43.3437,43.3175,43.3262,34205.0
2017-08-28 10:20:00,49.65,49.7,49.64,49.7,25853.0,43.3175,43.3611,43.3088,43.3611,25853.0
2017-08-28 10:25:00,49.71,49.71,49.64,49.65,43486.0,43.3699,43.3699,43.3088,43.3175,43486.0
2017-08-28 10:30:00,49.64,49.65,49.61,49.63,26537.0,43.3088,43.3175,43.2826,43.3001,26537.0
2017-08-28 10:35:00,49.62,49.68,49.61,49.68,13227.0,43.2913,43.3437,43.2826,43.3437,13227.0
2017-08-28 10:40:00,49.68,49.72,49.68,49.7,18871.0,43.3437,43.3786,43.3437,43.3611,18871.0
2017-08-28 10:45:00,49.7,49.74,49.69,49.73,38603.0,43.3611,43.396,43.3524,43.3873,38603.0
2017-08-28 10:50:00,49.74,49.75,49.71,49.73,129141.0,43.396,43.4048,43.3699,43.3873,129141.0
2017-08-28 10:55:00,49.73,49.75,49.67,49.72,94678.0,43.3873,43.4048,43.335,43.3786,94678.0
2017-08-28 11:00:00,49.72,49.78,49.71,49.75,163530.0,43.3786,43.4309,43.3699,43.4048,163530.0
2017-08-28 11:05:00,49.74,49.76,49.72,49.76,39261.0,43.396,43.4135,43.3786,43.4135,39261.0
2017-08-28 11:10:00,49.76,49.78,49.73,49.76,29634.0,43.4135,43.4309,43.3873,43.4135,29634.0
2017-08-28 11:15:00,49.77,49.77,49.71,49.71,29295.0,43.4222,43.4222,43.3699,43.3699,29295.0
2017-08-28 11:20:00,49.71,49.72,49.67,49.72,22631.0,43.3699,43.3786,43.335,43.3786,22631.0
2017-08-28 11:25:00,49.72,49.74,49.68,49.73,39128.0,43.3786,43.396,43.3437,43.3873,39128.0
2017-08-28 11:30:00,49.73,49.8,49.72,49.79,73747.0,43.3873,43.4484,43.3786,43.4397,73747.0
2017-08-28 11:35:00,49.79,49.8,49.75,49.77,57155.0,43.4397,43.4484,43.4048,43.4222,57155.0
2017-08-28 11:40:00,49.77,49.8,49.75,49.8,20939.0,43.4222,43.4484,43.4048,43.4484,20939.0
2017-08-28 11:45:00,49.8,49.81,49.76,49.77,15776.0,43.4484,43.4571,43.4135,43.4222,15776.0
2017-08-28 11:50:00,49.77,49.81,49.75,49.81,26400.0,43.4222,43.4571,43.4048,43.4571,26400.0
2017-08-28 11:55:00,49.81,49.93,49.8,49.92,126642.0,43.4571,43.5618,43.4484,43.5531,126642.0
2017-08-28 12:00:00,49.93,49.95,49.91,49.92,53926.0,43.5618,43.5793,43.5444,43.5531,53926.0
2017-08-28 12:05:00,49.92,49.96,49.92,49.96,23797.0,43.5531,43.588,43.5531,43.588,23797.0
2017-08-28 12:10:00,49.96,50.06,49.95,50.06,219033.0,43.588,43.6752,43.5793,43.6752,219033.0
2017-08-28 12:15:00,50.05,50.1,50.04,50.1,170276.0,43.6665,43.7101,43.6578,43.7101,170276.0
2017-08-28 12:20:00,50.1,50.27,50.09,50.11,260156.0,43.7101,43.8584,43.7014,43.7189,260156.0
2017-08-28 12:25:00,50.1,50.17,50.1,50.12,109119.0,43.7101,43.7712,43.7101,43.7276,109119.0
2017-08-28 12:30:00,50.11,50.12,50.08,50.11,38989.0,43.7189,43.7276,43.6927,43.7189,38989.0
2017-08-28 12:35:00,50.11,50.16,50.08,50.14,84983.0,43.7189,43.7625,43.6927,43.745,84983.0
2017-08-28 12:40:00,50.14,50.21,50.11,50.14,189165.0,43.745,43.8061,43.7189,43.745,189165.0
2017-08-28 12:45:00,50.13,50.21,50.11,50.2,141666.0,43.7363,43.8061,43.7189,43.7974,141666.0
2017-08-28 12:50:00,50.2,50.27,50.18,50.19,89749.0,43.7974,43.8584,43.7799,43.7886,89749.0
2017-08-28 12:55:00,50.19,50.24,50.17,50.22,73462.0,43.7886,43.8323,43.7712,43.8148,73462.0
2017-08-28 13:00:00,50.22,50.28,50.21,50.24,65310.0,43.8148,43.8672,43.8061,43.8323,65310.0
2017-08-28 13:05:00,50.23,50.25,50.21,50.22,14987.0,43.8235,43.841,43.8061,43.8148,14987.0
2017-08-28 13:10:00,50.23,50.26,50.23,50.23,250737.0,43.8235,43.8497,43.8235,43.8235,250737.0
2017-08-28 13:15:00,50.23,50.25,50.2,50.22,19818.0,43.8235,43.841,43.7974,43.8148,19818.0
2017-08-28 13:20:00,50.23,50.23,50.17,50.18,40407.0,43.8235,43.8235,43.7712,43.7799,40407.0
2017-08-28 13:25:00,50.18,50.22,50.16,50.19,39145.0,43.7799,43.8148,43.7625,43.7886,39145.0
2017-08-28 13:30:00,50.19,50.26,50.18,50.25,106190.0,43.7886,43.8497,43.7799,43.841,106190.0
2017-08-28 13:35:00,50.26,50.32,50.25,50.3,32320.0,43.8497,43.9021,43.841,43.8846,32320.0
2017-08-28 13:40:00,50.3,50.34,50.27,50.32,35436.0,43.8846,43.9195,43.8584,43.9021,35436.0
2017-08-28 13:45:00,50.33,50.35,50.32,50.34,33640.0,43.9108,43.9282,43.9021,43.9195,33640.0
2017-08-28 13:50:00,50.34,50.34,50.3,50.31,23091.0,43.9195,43.9195,43.8846,43.8933,23091.0
2017-08-28 13:55:00,50.31,50.35,50.28,50.33,33054.0,43.8933,43.9282,43.8672,43.9108,33054.0
2017-08-28 14:00:00,50.34,50.34,50.28,50.28,22258.0,43.9195,43.9195,43.8672,43.8672,22258.0
2017-08-28 14:05:00,50.28,50.31,50.28,50.29,21977.0,43.8672,43.8933,43.8672,43.8759,21977.0
2017-08-28 14:10:00,50.29,50.33,50.28,50.33,47833.0,43.8759,43.9108,43.8672,43.9108,47833.0
2017-08-28 14:15:00,50.33,50.35,50.31,50.34,21332.0,43.9108,43.9282,43.8933,43.9195,21332.0
2017-08-28 14:20:00,50.34,50.35,50.32,50.34,31076.0,43.9195,43.9282,43.9021,43.9195,31076.0
2017-08-28 14:25:00,50.34,50.34,50.3,50.3,24531.0,43.9195,43.9195,43.8846,43.8846,24531.0
2017-08-28 14:30:00,50.3,50.34,50.28,50.34,50597.0,43.8846,43.9195,43.8672,43.9195,50597.0
2017-08-28 14:35:00,50.34,50.35,50.33,50.35,8206.0,43.9195,43.9282,43.9108,43.9282,8206.0
2017-08-28 14:40:00,50.34,50.35,50.31,50.32,25553.0,43.9195,43.9282,43.8933,43.9021,25553.0
2017-08-28 14:45:00,50.33,50.34,50.3,50.3,27915.0,43.9108,43.9195,43.8846,43.8846,27915.0
2017-08-28 14:50:00,50.29,50.3,50.23,50.26,51247.0,43.8759,43.8846,43.8235,43.8497,51247.0
2017-08-28 14:55:00,50.25,50.28,50.24,50.25,28921.0,43.841,43.8672,43.8323,43.841,28921.0
2017-08-28 15:00:00,50.25,50.27,50.24,50.25,18094.0,43.841,43.8584,43.8323,43.841,18094.0
2017-08-28 15:05:00,50.26,50.26,50.22,50.23,24416.0,43.8497,43.8497,43.8148,43.8235,24416.0
2017-08-28 15:10:00,50.23,50.24,50.2,50.21,42419.0,43.8235,43.8323,43.7974,43.8061,42419.0
2017-08-28 15:15:00,50.21,50.22,50.19,50.2,27139.0,43.8061,43.8148,43.7886,43.7974,27139.0
2017-08-28 15:20:00,50.21,50.21,50.17,50.19,28039.0,43.8061,43.8061,43.7712,43.7886,28039.0
2017-08-28 15:25:00,50.19,50.21,50.16,50.21,109462.0,43.7886,43.8061,43.7625,43.8061,109462.0
2017-08-28 15:30:00,50.21,50.22,50.18,50.22,45439.0,43.8061,43.8148,43.7799,43.8148,45439.0
2017-08-28 15:35:00,50.22,50.22,50.2,50.21,30296.0,43.8148,43.8148,43.7974,43.8061,30296.0
2017-08-28 15:40:00,50.21,50.25,50.2,50.23,38044.0,43.8061,43.841,43.7974,43.8235,38044.0
2017-08-28 15:45:00,50.22,50.22,50.16,50.16,84496.0,43.8148,43.8148,43.7625,43.7625,84496.0
2017-08-28 15:50:00,50.16,50.18,50.15,50.17,66768.0,43.7625,43.7799,43.7537,43.7712,66768.0
2017-08-28 15:55:00,50.16,50.26,50.16,50.24,450888.0,43.7625,43.8497,43.7625,43.8323,450888.0
2017-08-29 09:30:00,49.91,49.98,49.85,49.87,97443.0,43.5444,43.6054,43.492,43.5095,97443.0
2017-08-29 09:35:00,49.86,49.86,49.7,49.73,66587.0,43.5007,43.5007,43.3611,43.3873,66587.0
2017-08-29 09:40:00,49.72,49.74,49.65,49.72,63185.0,43.3786,43.396,43.3175,43.3786,63185.0
2017-08-29 09:45:00,49.72,49.8,49.7,49.7,84256.0,43.3786,43.4484,43.3611,43.3611,84256.0
2017-08-29 09:50:00,49.69,49.74,49.64,49.7,40505.0,43.3524,43.396,43.3088,43.3611,40505.0
2017-08-29 09:55:00,49.69,49.73,49.61,49.66,44246.0,43.3524,43.3873,43.2826,43.3262,44246.0
2017-08-29 10:00:00,49.66,49.69,49.61,49.61,45331.0,43.3262,43.3524,43.2826,43.2826,45331.0
2017-08-29 10:05:00,49.61,49.61,49.51,49.52,57281.0,43.2826,43.2826,43.1954,43.2041,57281.0
2017-08-29 10:10:00,49.51,49.62,49.49,49.62,48980.0,43.1954,43.2913,43.1779,43.2913,48980.0
2017-08-29 10:15:00,49.62,49.74,49.62,49.73,27093.0,43.2913,43.396,43.2913,43.3873,27093.0
2017-08-29 10:20:00,49.73,49.75,49.68,49.73,37406.0,43.3873,43.4048,43.3437,43.3873,37406.0
2017-08-29 10:25:00,49.73,49.77,49.71,49.73,43063.0,43.3873,43.4222,43.3699,43.3873,43063.0
2017-08-29 10:30:00,49.73,49.75,49.69,49.71,166854.0,43.3873,43.4048,43.3524,43.3699,166854.0
2017-08-29 10:35:00,49.7,49.72,49.68,49.7,39433.0,43.3611,43.3786,43.3437,43.3611,39433.0
2017-08-29 10:40:00,49.7,49.74,49.66,49.72,39705.0,43.3611,43.396,43.3262,43.3786,39705.0
2017-08-29 10:45:00,49.73,49.79,49.72,49.78,37653.0,43.3873,43.4397,43.3786,43.4309,37653.0
2017-08-29 10:50:00,49.77,49.87,49.76,49.85,66455.0,43.4222,43.5095,43.4135,43.492,66455.0
2017-08-29 10:55:00,49.85,49.94,49.85,49.94,70838.0,43.492,43.5705,43.492,43.5705,70838.0
2017-08-29 11:00:00,49.93,49.96,49.92,49.94,40898.0,43.5618,43.588,43.5531,43.5705,40898.0
2017-08-29 11:05:00,49.95,50.0,49.94,49.99,28900.0,43.5793,43.6229,43.5705,43.6142,28900.0
2017-08-29 11:10:00,49.99,50.06,49.97,50.05,61091.0,43.6142,43.6752,43.5967,43.6665,61091.0
2017-08-29 11:15:00,50.05,50.06,49.97,49.97,42436.0,43.6665,43.6752,43.5967,43.5967,42436.0
2017-08-29 11:20:00,49.97,50.01,49.95,49.97,32896.0,43.5967,43.6316,43.5793,43.5967,32896.0
2017-08-29 11:25:00,49.98,50.01,49.91,49.91,21454.0,43.6054,43.6316,43.5444,43.5444,21454.0
2017-08-29 11:30:00,49.92,49.98,49.92,49.97,56761.0,43.5531,43.6054,43.5531,43.5967,56761.0
2017-08-29 11:35:00,49.97,50.0,49.96,49.98,17699.0,43.5967,43.6229,43.588,43.6054,17699.0
2017-08-29 11:40:00,49.98,50.02,49.97,50.0,19985.0,43.6054,43.6403,43.5967,43.6229,19985.0
2017-08-29 11:45:00,50.0,50.02,49.97,49.98,19240.0,43.6229,43.6403,43.5967,43.6054,19240.0
2017-08-29 11:50:00,49.99,50.01,49.97,50.01,18678.0,43.6142,43.6316,43.5967,43.6316,18678.0
2017-08-29 11:55:00,50.01,50.02,49.98,50.01,31565.0,43.6316,43.6403,43.6054,43.6316,31565.0
2017-08-29 12:00:00,50.01,50.05,50.0,50.03,28524.0,43.6316,43.6665,43.6229,43.6491,28524.0
2017-08-29 12:05:00,50.03,50.04,50.0,50.0,20885.0,43.6491,43.6578,43.6229,43.6229,20885.0
2017-08-29 12:10:00,49.99,50.02,49.99,50.01,26414.0,43.6142,43.6403,43.6142,43.6316,26414.0
2017-08-29 12:15:00,50.01,50.03,50.01,50.02,8873.0,43.6316,43.6491,43.6316,43.6403,8873.0
2017-08-29 12:20:00,50.03,50.05,50.02,50.03,28286.0,43.6491,43.6665,43.6403,43.6491,28286.0
2017-08-29 12:25:00,50.04,50.05,50.03,50.03,16711.0,43.6578,43.6665,43.6491,43.6491,16711.0
2017-08-29 12:30:00,50.03,50.05,50.03,50.04,23922.0,43.6491,43.6665,43.6491,43.6578,23922.0
2017-08-29 12:35:00,50.04,50.07,50.04,50.05,14138.0,43.6578,43.684,43.6578,43.6665,14138.0
2017-08-29 12:40:00,50.05,50.07,50.03,50.05,29668.0,43.6665,43.684,43.6491,43.6665,29668.0
2017-08-29 12:45:00,50.05,50.06,50.02,50.02,21589.0,43.6665,43.6752,43.6403,43.6403,21589.0
2017-08-29 12:50:00,50.02,50.03,49.98,49.99,10604.0,43.6403,43.6491,43.6054,43.6142,10604.0
2017-08-29 12:55:00,50.0,50.03,49.99,49.99,26183.0,43.6229,43.6491,43.6142,43.6142,26183.0
2017-08-29 13:00:00,49.99,50.0,49.95,49.96,7600.0,43.6142,43.6229,43.5793,43.588,7600.0
2017-08-29 13:05:00,49.96,50.0,49.95,50.0,31027.0,43.588,43.6229,43.5793,43.6229,31027.0
2017-08-29 13:10:00,50.0,50.0,49.92,49.94,18618.0,43.6229,43.6229,43.5531,43.5705,18618.0
2017-08-29 13:15:00,49.94,49.97,49.94,49.96,14377.0,43.5705,43.5967,43.5705,43.588,14377.0
2017-08-29 13:20:00,49.97,49.97,49.92,49.94,24463.0,43.5967,43.5967,43.5531,43.5705,24463.0
2017-08-29 13:25:00,49.93,49.97,49.93,49.97,34806.0,43.5618,43.5967,43.5618,43.5967,34806.0
2017-08-29 13:30:00,49.97,49.99,49.93,49.94,19644.0,43.5967,43.6142,43.5618,43.5705,19644.0
2017-08-29 13:35:00,49.93,49.97,49.93,49.97,9435.0,43.5618,43.5967,43.5618,43.5967,9435.0
2017-08-29 13:40:00,49.97,49.98,49.93,49.95,25466.0,43.5967,43.6054,43.5618,43.5793,25466.0
2017-08-29 13:45:00,49.95,49.95,49.94,49.95,17449.0,43.5793,43.5793,43.5705,43.5793,17449.0
2017-08-29 13:50:00,49.95,49.96,49.91,49.95,47457.0,43.5793,43.588,43.5444,43.5793,47457.0
2017-08-29 13:55:00,49.95,49.98,49.95,49.98,19852.0,43.5793,43.6054,43.5793,43.6054,19852.0
2017-08-29 14:00:00,49.98,49.99,49.93,49.93,104606.0,43.6054,43.6142,43.5618,43.5618,104606.0
2017-08-29 14:05:00,49.94,50.0,49.93,49.98,113023.0,43.5705,43.6229,43.5618,43.6054,113023.0
2017-08-29 14:10:00,49.98,50.0,49.97,49.98,28389.0,43.6054,43.6229,43.5967,43.6054,28389.0
2017-08-29 14:15:00,49.98,50.0,49.96,49.98,19255.0,43.6054,43.6229,43.588,43.6054,19255.0
2017-08-29 14:20:00,49.98,50.0,49.96,49.99,34926.0,43.6054,43.6229,43.588,43.6142,34926.0
2017-08-29 14:25:00,49.99,50.0,49.97,49.98,30112.0,43.6142,43.6229,43.5967,43.6054,30112.0
2017-08-29 14:30:00,49.99,50.0,49.98,50.0,15225.0,43.6142,43.6229,43.6054,43.6229,15225.0
2017-08-29 14:35:00,50.0,50.05,49.99,50.04,35551.0,43.6229,43.6665,43.6142,43.6578,35551.0
2017-08-29 14:40:00,50.04,50.11,50.04,50.11,42041.0,43.6578,43.7189,43.6578,43.7189,42041.0
2017-08-29 14:45:00,50.11,50.13,50.08,50.1,104095.0,43.7189,43.7363,43.6927,43.7101,104095.0
2017-08-29 14:50:00,50.1,50.13,50.09,50.12,42377.0,43.7101,43.7363,43.7014,43.7276,42377.0
2017-08-29 14:55:00,50.12,50.13,50.08,50.13,44580.0,43.7276,43.7363,43.6927,43.7363,44580.0
2017-08-29 15:00:00,50.13,50.16,50.11,50.16,87753.0,43.7363,43.7625,43.7189,43.7625,87753.0
2017-08-29 15:05:00,50.16,50.2,50.11,50.2,83446.0,43.7625,43.7974,43.7189,43.7974,83446.0
2017-08-29 15:10:00,50.19,50.23,50.19,50.23,37188.0,43.7886,43.8235,43.7886,43.8235,37188.0
2017-08-29 15:15:00,50.22,50.26,50.22,50.26,59567.0,43.8148,43.8497,43.8148,43.8497,59567.0
2017-08-29 15:20:00,50.26,50.28,50.23,50.24,60405.0,43.8497,43.8672,43.8235,43.8323,60405.0
2017-08-29 15:25:00,50.24,50.25,50.17,50.18,40645.0,43.8323,43.841,43.7712,43.7799,40645.0
2017-08-29 15:30:00,50.17,50.21,50.14,50.21,52154.0,43.7712,43.8061,43.745,43.8061,52154.0
2017-08-29 15:35:00,50.21,50.21,50.12,50.15,85104.0,43.8061,43.8061,43.7276,43.7537,85104.0
2017-08-29 15:40:00,50.15,50.17,50.14,50.16,57398.0,43.7537,43.7712,43.745,43.7625,57398.0
2017-08-29 15:45:00,50.16,50.17,50.13,50.14,59296.0,43.7625,43.7712,43.7363,43.745,59296.0
2017-08-29 15:50:00,50.13,50.17,50.12,50.16,165640.0,43.7363,43.7712,43.7276,43.7625,165640.0
2017-08-29 15:55:00,50.16,50.17,50.13,50.16,220831.0,43.7625,43.7712,43.7363,43.7625,220831.0
2017-08-30 09:30:00,50.02,50.11,49.98,49.98,89537.0,43.6403,43.7189,43.6054,43.6054,89537.0
2017-08-30 09:35:00,49.98,50.07,49.93,49.97,53196.0,43.6054,43.684,43.5618,43.5967,53196.0
2017-08-30 09:40:00,49.99,50.01,49.95,49.96,66219.0,43.6142,43.6316,43.5793,43.588,66219.0
2017-08-30 09:45:00,49.97,50.03,49.96,50.02,37575.0,43.5967,43.6491,43.588,43.6403,37575.0
2017-08-30 09:50:00,50.01,50.02,49.96,50.0,53317.0,43.6316,43.6403,43.588,43.6229,53317.0
2017-08-30 09:55:00,50.0,50.0,49.95,49.95,25683.0,43.6229,43.6229,43.5793,43.5793,25683.0
2017-08-30 10:00:00,49.96,50.01,49.95,50.0,39328.0,43.588,43.6316,43.5793,43.6229,39328.0
2017-08-30 10:05:00,49.99,50.0,49.95,50.0,20659.0,43.6142,43.6229,43.5793,43.6229,20659.0
2017-08-30 10:10:00,49.99,50.08,49.99,50.02,71669.0,43.6142,43.6927,43.6142,43.6403,71669.0
2017-08-30 10:15:00,50.02,50.02,49.98,49.99,18584.0,43.6403,43.6403,43.6054,43.6142,18584.0
2017-08-30 10:20:00,49.99,50.02,49.98,50.01,23567.0,43.6142,43.6403,43.6054,43.6316,23567.0
2017-08-30 10:25:00,50.0,50.02,49.99,50.02,24244.0,43.6229,43.6403,43.6142,43.6403,24244.0
2017-08-30 10:30:00,50.02,50.02,49.99,50.0,20893.0,43.6403,43.6403,43.6142,43.6229,20893.0
2017-08-30 10:35:00,50.0,50.02,49.97,49.98,59298.0,43.6229,43.6403,43.5967,43.6054,59298.0
2017-08-30 10:40:00,49.97,49.99,49.96,49.97,16823.0,43.5967,43.6142,43.588,43.5967,16823.0
2017-08-30 10:45:00,49.97,50.03,49.97,50.03,21303.0,43.5967,43.6491,43.5967,43.6491,21303.0
2017-08-30 10:50:00,50.03,50.03,49.98,49.98,18210.0,43.6491,43.6491,43.6054,43.6054,18210.0
2017-08-30 10:55:00,49.98,49.99,49.95,49.98,20378.0,43.6054,43.6142,43.5793,43.6054,20378.0
2017-08-30 11:00:00,49.98,49.99,49.94,49.95,15371.0,43.6054,43.6142,43.5705,43.5793,15371.0
2017-08-30 11:05:00,49.95,49.95,49.89,49.9,15701.0,43.5793,43.5793,43.5269,43.5356,15701.0
2017-08-30 11:10:00,49.89,49.91,49.87,49.88,37927.0,43.5269,43.5444,43.5095,43.5182,37927.0
2017-08-30 11:15:00,49.89,49.93,49.88,49.92,18412.0,43.5269,43.5618,43.5182,43.5531,18412.0
2017-08-30 11:20:00,49.92,49.92,49.87,49.92,32562.0,43.5531,43.5531,43.5095,43.5531,32562.0
2017-08-30 11:25:00,49.92,49.97,49.91,49.96,76635.0,43.5531,43.5967,43.5444,43.588,76635.0
2017-08-30 11:30:00,49.96,50.0,49.95,49.96,16685.0,43.588,43.6229,43.5793,43.588,16685.0
2017-08-30 11:35:00,49.95,49.98,49.94,49.97,15770.0,43.5793,43.6054,43.5705,43.5967,15770.0
2017-08-30 11:40:00,49.97,50.0,49.92,49.96,25422.0,43.5967,43.6229,43.5531,43.588,25422.0
2017-08-30 11:45:00,49.96,49.97,49.9,49.91,19709.0,43.588,43.5967,43.5356,43.5444,19709.0
2017-08-30 11:50:00,49.91,49.96,49.89,49.94,100391.0,43.5444,43.588,43.5269,43.5705,100391.0
2017-08-30 11:55:00,49.95,49.97,49.94,49.96,13279.0,43.5793,43.5967,43.5705,43.588,13279.0
2017-08-30 12:00:00,49.96,49.96,49.93,49.93,15493.0,43.588,43.588,43.5618,43.5618,15493.0
2017-08-30 12:05:00,49.93,49.96,49.91,49.95,13113.0,43.5618,43.588,43.5444,43.5793,13113.0
2017-08-30 12:10:00,49.96,49.98,49.94,49.98,15603.0,43.588,43.6054,43.5705,43.6054,15603.0
2017-08-30 12:15:00,49.98,49.98,49.96,49.97,7921.0,43.6054,43.6054,43.588,43.5967,7921.0
2017-08-30 12:20:00,49.97,49.98,49.95,49.97,10975.0,43.5967,43.6054,43.5793,43.5967,10975.0
2017-08-30 12:25:00,49.97,50.0,49.95,49.96,24061.0,43.5967,43.6229,43.5793,43.588,24061.0
2017-08-30 12:30:00,49.97,49.97,49.96,49.96,9146.0,43.5967,43.5967,43.588,43.588,9146.0
2017-08-30 12:35:00,49.96,49.97,49.95,49.96,11433.0,43.588,43.5967,43.5793,43.588,11433.0
2017-08-30 12:40:00,49.96,49.99,49.95,49.97,14093.0,43.588,43.6142,43.5793,43.5967,14093.0
2017-08-30 12:45:00,49.98,50.02,49.98,50.01,22133.0,43.6054,43.6403,43.6054,43.6316,22133.0
2017-08-30 12:50:00,50.02,50.03,50.01,50.01,9423.0,43.6403,43.6491,43.6316,43.6316,9423.0
2017-08-30 12:55:00,50.01,50.03,49.99,50.03,11193.0,43.6316,43.6491,43.6142,43.6491,11193.0
2017-08-30 13:00:00,50.03,50.05,50.03,50.05,9738.0,43.6491,43.6665,43.6491,43.6665,9738.0
2017-08-30 13:05:00,50.05,50.06,50.03,50.06,13828.0,43.6665,43.6752,43.6491,43.6752,13828.0
2017-08-30 13:10:00,50.06,50.07,50.04,50.07,11692.0,43.6752,43.684,43.6578,43.684,11692.0
2017-08-30 13:15:00,50.06,50.07,50.03,50.05,15888.0,43.6752,43.684,43.6491,43.6665,15888.0
2017-08-30 13:20:00,50.05,50.07,50.04,50.05,11375.0,43.6665,43.684,43.6578,43.6665,11375.0
2017-08-30 13:25:00,50.05,50.09,50.05,50.06,10694.0,43.6665,43.7014,43.6665,43.6752,10694.0
2017-08-30 13:30:00,50.06,50.09,50.06,50.08,11704.0,43.6752,43.7014,43.6752,43.6927,11704.0
2017-08-30 13:35:00,50.08,50.11,50.08,50.11,17762.0,43.6927,43.7189,43.6927,43.7189,17762.0
2017-08-30 13:40:00,50.11,50.12,50.1,50.12,7533.0,43.7189,43.7276,43.7101,43.7276,7533.0
2017-08-30 13:45:00,50.11,50.12,50.1,50.12,10913.0,43.7189,43.7276,43.7101,43.7276,10913.0
2017-08-30 13:50:00,50.12,50.15,50.11,50.14,14810.0,43.7276,43.7537,43.7189,43.745,14810.0
2017-08-30 13:55:00,50.15,50.17,50.14,50.17,21280.0,43.7537,43.7712,43.745,43.7712,21280.0
2017-08-30 14:00:00,50.16,50.17,50.14,50.14,16027.0,43.7625,43.7712,43.745,43.745,16027.0
2017-08-30 14:05:00,50.15,50.16,50.14,50.14,19663.0,43.7537,43.7625,43.745,43.745,19663.0
2017-08-30 14:10:00,50.14,50.16,50.13,50.16,15778.0,43.745,43.7625,43.7363,43.7625,15778.0
2017-08-30 14:15:00,50.16,50.16,50.15,50.16,8656.0,43.7625,43.7625,43.7537,43.7625,8656.0
2017-08-30 14:20:00,50.16,50.19,50.15,50.19,15598.0,43.7625,43.7886,43.7537,43.7886,15598.0
2017-08-30 14:25:00,50.19,50.19,50.18,50.19,7894.0,43.7886,43.7886,43.7799,43.7886,7894.0
2017-08-30 14:30:00,50.18,50.21,50.18,50.19,25211.0,43.7799,43.8061,43.7799,43.7886,25211.0
2017-08-30 14:35:00,50.18,50.19,50.17,50.19,19310.0,43.7799,43.7886,43.7712,43.7886,19310.0
2017-08-30 14:40:00,50.19,50.2,50.16,50.16,25190.0,43.7886,43.7974,43.7625,43.7625,25190.0
2017-08-30 14:45:00,50.16,50.18,50.15,50.18,22655.0,43.7625,43.7799,43.7537,43.7799,22655.0
2017-08-30 14:50:00,50.18,50.19,50.17,50.18,6819.0,43.7799,43.7886,43.7712,43.7799,6819.0
2017-08-30 14:55:00,50.19,50.19,50.17,50.18,15189.0,43.7886,43.7886,43.7712,43.7799,15189.0
2017-08-30 15:00:00,50.18,50.19,50.15,50.15,26036.0,43.7799,43.7886,43.7537,43.7537,26036.0
2017-08-30 15:05:00,50.16,50.17,50.14,50.14,27446.0,43.7625,43.7712,43.745,43.745,27446.0
2017-08-30 15:10:00,50.15,50.16,50.14,50.14,17311.0,43.7537,43.7625,43.745,43.745,17311.0
2017-08-30 15:15:00,50.15,50.15,50.11,50.13,22943.0,43.7537,43.7537,43.7189,43.7363,22943.0
2017-08-30 15:20:00,50.13,50.16,50.12,50.16,36442.0,43.7363,43.7625,43.7276,43.7625,36442.0
2017-08-30 15:25:00,50.16,50.19,50.14,50.19,35926.0,43.7625,43.7886,43.745,43.7886,35926.0
2017-08-30 15:30:00,50.19,50.19,50.17,50.19,34726.0,43.7886,43.7886,43.7712,43.7886,34726.0
2017-08-30 15:35:00,50.19,50.19,50.11,50.12,72063.0,43.7886,43.7886,43.7189,43.7276,72063.0
2017-08-30 15:40:00,50.12,50.12,50.03,50.07,73769.0,43.7276,43.7276,43.6491,43.684,73769.0
2017-08-30 15:45:00,50.07,50.09,50.06,50.08,55606.0,43.684,43.7014,43.6752,43.6927,55606.0
2017-08-30 15:50:00,50.08,50.1,50.05,50.1,64786.0,43.6927,43.7101,43.6665,43.7101,64786.0
2017-08-30 15:55:00,50.1,50.11,50.08,50.1,172381.0,43.7101,43.7189,43.6927,43.7101,172381.0
2017-08-31 09:30:00,50.3,50.31,50.11,50.27,73823.0,43.8846,43.8933,43.7189,43.8584,73823.0
2017-08-31 09:35:00,50.28,50.31,50.25,50.29,30945.0,43.8672,43.8933,43.841,43.8759,30945.0
2017-08-31 09:40:00,50.3,50.35,50.28,50.34,32611.0,43.8846,43.9282,43.8672,43.9195,32611.0
2017-08-31 09:45:00,50.34,50.39,50.32,50.34,54526.0,43.9195,43.9631,43.9021,43.9195,54526.0
2017-08-31 09:50:00,50.34,50.37,50.32,50.34,33941.0,43.9195,43.9457,43.9021,43.9195,33941.0
2017-08-31 09:55:00,50.33,50.43,50.32,50.42,26615.0,43.9108,43.998,43.9021,43.9893,26615.0
2017-08-31 10:00:00,50.42,50.48,50.41,50.47,66162.0,43.9893,44.0417,43.9806,44.0329,66162.0
2017-08-31 10:05:00,50.47,50.48,50.44,50.44,30294.0,44.0329,44.0417,44.0068,44.0068,30294.0
2017-08-31 10:10:00,50.45,50.45,50.4,50.44,33407.0,44.0155,44.0155,43.9719,44.0068,33407.0
2017-08-31 10:15:00,50.43,50.44,50.37,50.39,22618.0,43.998,44.0068,43.9457,43.9631,22618.0
2017-08-31 10:20:00,50.39,50.41,50.36,50.37,29819.0,43.9631,43.9806,43.937,43.9457,29819.0
2017-08-31 10:25:00,50.37,50.4,50.37,50.39,23047.0,43.9457,43.9719,43.9457,43.9631,23047.0
2017-08-31 10:30:00,50.38,50.39,50.33,50.34,24009.0,43.9544,43.9631,43.9108,43.9195,24009.0
2017-08-31 10:35:00,50.34,50.35,50.28,50.33,46370.0,43.9195,43.9282,43.8672,43.9108,46370.0
2017-08-31 10:40:00,50.33,50.33,50.26,50.28,63329.0,43.9108,43.9108,43.8497,43.8672,63329.0
2017-08-31 10:45:00,50.28,50.28,50.23,50.25,36856.0,43.8672,43.8672,43.8235,43.841,36856.0
2017-08-31 10:50:00,50.25,50.32,50.23,50.32,37422.0,43.841,43.9021,43.8235,43.9021,37422.0
2017-08-31 10:55:00,50.32,50.4,50.32,50.37,77792.0,43.9021,43.9719,43.9021,43.9457,77792.0
2017-08-31 11:00:00,50.37,50.38,50.31,50.32,49420.0,43.9457,43.9544,43.8933,43.9021,49420.0
2017-08-31 11:05:00,50.32,50.37,50.31,50.36,27195.0,43.9021,43.9457,43.8933,43.937,27195.0
2017-08-31 11:10:00,50.36,50.44,50.35,50.43,21807.0,43.937,44.0068,43.9282,43.998,21807.0
2017-08-31 11:15:00,50.43,50.43,50.41,50.43,15618.0,43.998,43.998,43.9806,43.998,15618.0
2017-08-31 11:20:00,50.43,50.46,50.42,50.46,23009.0,43.998,44.0242,43.9893,44.0242,23009.0
2017-08-31 11:25:00,50.46,50.47,50.44,50.44,31500.0,44.0242,44.0329,44.0068,44.0068,31500.0
2017-08-31 11:30:00,50.44,50.45,50.35,50.4,41019.0,44.0068,44.0155,43.9282,43.9719,41019.0
2017-08-31 11:35:00,50.41,50.42,50.39,50.41,14676.0,43.9806,43.9893,43.9631,43.9806,14676.0
2017-08-31 11:40:00,50.42,50.46,50.42,50.44,18722.0,43.9893,44.0242,43.9893,44.0068,18722.0
2017-08-31 11:45:00,50.43,50.47,50.43,50.46,22485.0,43.998,44.0329,43.998,44.0242,22485.0
2017-08-31 11:50:00,50.45,50.47,50.44,50.47,15549.0,44.0155,44.0329,44.0068,44.0329,15549.0
2017-08-31 11:55:00,50.46,50.47,50.43,50.46,22729.0,44.0242,44.0329,43.998,44.0242,22729.0
2017-08-31 12:00:00,50.47,50.47,50.45,50.47,11342.0,44.0329,44.0329,44.0155,44.0329,11342.0
2017-08-31 12:05:00,50.47,50.48,50.46,50.46,38320.0,44.0329,44.0417,44.0242,44.0242,38320.0
2017-08-31 12:10:00,50.46,50.46,50.44,50.45,9970.0,44.0242,44.0242,44.0068,44.0155,9970.0
2017-08-31 12:15:00,50.46,50.48,50.45,50.46,21353.0,44.0242,44.0417,44.0155,44.0242,21353.0
2017-08-31 12:20:00,50.46,50.47,50.45,50.46,10283.0,44.0242,44.0329,44.0155,44.0242,10283.0
2017-08-31 12:25:00,50.46,50.48,50.45,50.48,14172.0,44.0242,44.0417,44.0155,44.0417,14172.0
2017-08-31 12:30:00,50.48,50.49,50.47,50.48,19388.0,44.0417,44.0504,44.0329,44.0417,19388.0
2017-08-31 12:35:00,50.48,50.55,50.47,50.53,90136.0,44.0417,44.1027,44.0329,44.0853,90136.0
2017-08-31 12:40:00,50.54,50.54,50.52,50.54,25254.0,44.094,44.094,44.0766,44.094,25254.0
2017-08-31 12:45:00,50.53,50.55,50.53,50.54,27470.0,44.0853,44.1027,44.0853,44.094,27470.0
2017-08-31 12:50:00,50.54,50.56,50.52,50.56,16442.0,44.094,44.1115,44.0766,44.1115,16442.0
2017-08-31 12:55:00,50.57,50.57,50.54,50.55,25709.0,44.1202,44.1202,44.094,44.1027,25709.0
2017-08-31 13:00:00,50.55,50.56,50.54,50.55,14249.0,44.1027,44.1115,44.094,44.1027,14249.0
2017-08-31 13:05:00,50.55,50.56,50.52,50.55,23390.0,44.1027,44.1115,44.0766,44.1027,23390.0
2017-08-31 13:10:00,50.56,50.56,50.53,50.53,22787.0,44.1115,44.1115,44.0853,44.0853,22787.0
2017-08-31 13:15:00,50.53,50.57,50.52,50.57,37522.0,44.0853,44.1202,44.0766,44.1202,37522.0
2017-08-31 13:20:00,50.56,50.59,50.56,50.58,23430.0,44.1115,44.1376,44.1115,44.1289,23430.0
2017-08-31 13:25:00,50.58,50.6,50.56,50.57,26975.0,44.1289,44.1464,44.1115,44.1202,26975.0
2017-08-31 13:30:00,50.57,50.6,50.56,50.6,14026.0,44.1202,44.1464,44.1115,44.1464,14026.0
2017-08-31 13:35:00,50.6,50.63,50.59,50.63,19911.0,44.1464,44.1725,44.1376,44.1725,19911.0
2017-08-31 13:40:00,50.63,50.65,50.61,50.65,18254.0,44.1725,44.19,44.1551,44.19,18254.0
2017-08-31 13:45:00,50.64,50.65,50.61,50.61,39311.0,44.1813,44.19,44.1551,44.1551,39311.0
2017-08-31 13:50:00,50.62,50.65,50.6,50.65,36347.0,44.1638,44.19,44.1464,44.19,36347.0
2017-08-31 13:55:00,50.65,50.66,50.63,50.66,42351.0,44.19,44.1987,44.1725,44.1987,42351.0
2017-08-31 14:00:00,50.66,50.68,50.65,50.68,24155.0,44.1987,44.2162,44.19,44.2162,24155.0
2017-08-31 14:05:00,50.68,50.69,50.67,50.68,42737.0,44.2162,44.2249,44.2074,44.2162,42737.0
2017-08-31 14:10:00,50.68,50.71,50.67,50.69,56126.0,44.2162,44.2423,44.2074,44.2249,56126.0
2017-08-31 14:15:00,50.68,50.72,50.68,50.71,51041.0,44.2162,44.251,44.2162,44.2423,51041.0
2017-08-31 14:20:00,50.71,50.72,50.66,50.72,49096.0,44.2423,44.251,44.1987,44.251,49096.0
2017-08-31 14:25:00,50.72,50.79,50.71,50.79,31355.0,44.251,44.3121,44.2423,44.3121,31355.0
2017-08-31 14:30:00,50.79,50.86,50.78,50.86,76113.0,44.3121,44.3732,44.3034,44.3732,76113.0
2017-08-31 14:35:00,50.86,50.87,50.82,50.83,117539.0,44.3732,44.3819,44.3383,44.347,117539.0
2017-08-31 14:40:00,50.83,50.88,50.82,50.88,61381.0,44.347,44.3906,44.3383,44.3906,61381.0
2017-08-31 14:45:00,50.88,50.93,50.87,50.92,77234.0,44.3906,44.4343,44.3819,44.4255,77234.0
2017-08-31 14:50:00,50.93,50.98,50.92,50.97,48587.0,44.4343,44.4779,44.4255,44.4692,48587.0
2017-08-31 14:55:00,50.97,50.98,50.93,50.93,43566.0,44.4692,44.4779,44.4343,44.4343,43566.0
2017-08-31 15:00:00,50.94,50.95,50.86,50.86,75942.0,44.443,44.4517,44.3732,44.3732,75942.0
2017-08-31 15:05:00,50.86,50.87,50.83,50.83,49293.0,44.3732,44.3819,44.347,44.347,49293.0
2017-08-31 15:10:00,50.83,50.92,50.83,50.9,58608.0,44.347,44.4255,44.347,44.4081,58608.0
2017-08-31 15:15:00,50.9,50.93,50.86,50.93,59568.0,44.4081,44.4343,44.3732,44.4343,59568.0
2017-08-31 15:20:00,50.93,50.95,50.9,50.91,50138.0,44.4343,44.4517,44.4081,44.4168,50138.0
2017-08-31 15:25:00,50.91,50.91,50.83,50.88,84919.0,44.4168,44.4168,44.347,44.3906,84919.0
2017-08-31 15:30:00,50.88,50.93,50.87,50.93,57348.0,44.3906,44.4343,44.3819,44.4343,57348.0
2017-08-31 15:35:00,50.93,50.97,50.9,50.95,107958.0,44.4343,44.4692,44.4081,44.4517,107958.0
2017-08-31 15:40:00,50.96,51.05,50.96,51.02,293069.0,44.4604,44.539,44.4604,44.5128,293069.0
2017-08-31 15:45:00,51.01,51.02,50.93,50.98,183595.0,44.5041,44.5128,44.4343,44.4779,183595.0
2017-08-31 15:50:00,50.97,50.98,50.91,50.95,195217.0,44.4692,44.4779,44.4168,44.4517,195217.0
2017-08-31 15:55:00,50.95,50.98,50.88,50.92,649188.0,44.4517,44.4779,44.3906,44.4255,649188.0
2017-09-01 09:30:00,51.03,51.22,51.03,51.2,125526.0,44.5215,44.6873,44.5215,44.6698,125526.0
2017-09-01 09:35:00,51.18,51.22,51.14,51.19,80185.0,44.6524,44.6873,44.6175,44.6611,80185.0
2017-09-01 09:40:00,51.18,51.2,51.05,51.05,125860.0,44.6524,44.6698,44.539,44.539,125860.0
2017-09-01 09:45:00,51.06,51.21,51.03,51.21,86379.0,44.5477,44.6786,44.5215,44.6786,86379.0
2017-09-01 09:50:00,51.21,51.21,51.15,51.16,54269.0,44.6786,44.6786,44.6262,44.6349,54269.0
2017-09-01 09:55:00,51.17,51.21,51.15,51.17,59946.0,44.6437,44.6786,44.6262,44.6437,59946.0
2017-09-01 10:00:00,51.17,51.2,51.16,51.18,44183.0,44.6437,44.6698,44.6349,44.6524,44183.0
2017-09-01 10:05:00,51.18,51.19,51.14,51.16,66672.0,44.6524,44.6611,44.6175,44.6349,66672.0
2017-09-01 10:10:00,51.17,51.18,51.11,51.18,53625.0,44.6437,44.6524,44.5913,44.6524,53625.0
2017-09-01 10:15:00,51.18,51.19,51.13,51.15,29804.0,44.6524,44.6611,44.6088,44.6262,29804.0
2017-09-01 10:20:00,51.15,51.16,51.04,51.04,41688.0,44.6262,44.6349,44.5302,44.5302,41688.0
2017-09-01 10:25:00,51.04,51.04,50.95,50.97,67908.0,44.5302,44.5302,44.4517,44.4692,67908.0
2017-09-01 10:30:00,50.97,50.97,50.81,50.83,73506.0,44.4692,44.4692,44.3296,44.347,73506.0
2017-09-01 10:35:00,50.83,50.93,50.83,50.91,111079.0,44.347,44.4343,44.347,44.4168,111079.0
2017-09-01 10:40:00,50.92,50.92,50.85,50.89,50538.0,44.4255,44.4255,44.3645,44.3994,50538.0
2017-09-01 10:45:00,50.89,51.05,50.89,51.05,42680.0,44.3994,44.539,44.3994,44.539,42680.0
2017-09-01 10:50:00,51.04,51.09,51.02,51.08,62439.0,44.5302,44.5739,44.5128,44.5651,62439.0
2017-09-01 10:55:00,51.08,51.11,51.05,51.1,38492.0,44.5651,44.5913,44.539,44.5826,38492.0
2017-09-01 11:00:00,51.1,51.13,51.09,51.1,54091.0,44.5826,44.6088,44.5739,44.5826,54091.0
2017-09-01 11:05:00,51.11,51.14,51.09,51.13,33730.0,44.5913,44.6175,44.5739,44.6088,33730.0
2017-09-01 11:10:00,51.14,51.2,51.13,51.17,53869.0,44.6175,44.6698,44.6088,44.6437,53869.0
2017-09-01 11:15:00,51.17,51.22,51.16,51.19,42538.0,44.6437,44.6873,44.6349,44.6611,42538.0
2017-09-01 11:20:00,51.2,51.23,51.19,51.2,37527.0,44.6698,44.696,44.6611,44.6698,37527.0
2017-09-01 11:25:00,51.2,51.23,51.19,51.22,42138.0,44.6698,44.696,44.6611,44.6873,42138.0
2017-09-01 11:30:00,51.22,51.23,51.16,51.17,41288.0,44.6873,44.696,44.6349,44.6437,41288.0
2017-09-01 11:35:00,51.17,51.2,51.17,51.2,41871.0,44.6437,44.6698,44.6437,44.6698,41871.0
2017-09-01 11:40:00,51.2,51.2,51.15,51.2,42120.0,44.6698,44.6698,44.6262,44.6698,42120.0
2017-09-01 11:45:00,51.19,51.21,51.19,51.21,27247.0,44.6611,44.6786,44.6611,44.6786,27247.0
2017-09-01 11:50:00,51.2,51.27,51.2,51.27,63095.0,44.6698,44.7309,44.6698,44.7309,63095.0
2017-09-01 11:55:00,51.26,51.27,51.24,51.25,90210.0,44.7222,44.7309,44.7047,44.7135,90210.0
2017-09-01 12:00:00,51.25,51.29,51.24,51.29,32473.0,44.7135,44.7484,44.7047,44.7484,32473.0
2017-09-01 12:05:00,51.29,51.3,51.24,51.25,46563.0,44.7484,44.7571,44.7047,44.7135,46563.0
2017-09-01 12:10:00,51.25,51.38,51.24,51.37,86824.0,44.7135,44.8269,44.7047,44.8181,86824.0
2017-09-01 12:15:00,51.37,51.41,51.36,51.39,41979.0,44.8181,44.853,44.8094,44.8356,41979.0
2017-09-01 12:20:00,51.38,51.4,51.35,51.4,45030.0,44.8269,44.8443,44.8007,44.8443,45030.0
2017-09-01 12:25:00,51.4,51.41,51.39,51.39,38080.0,44.8443,44.853,44.8356,44.8356,38080.0
2017-09-01 12:30:00,51.4,51.4,51.33,51.35,38562.0,44.8443,44.8443,44.7832,44.8007,38562.0
2017-09-01 12:35:00,51.35,51.35,51.32,51.32,18079.0,44.8007,44.8007,44.7745,44.7745,18079.0
2017-09-01 12:40:00,51.32,51.35,51.27,51.34,79556.0,44.7745,44.8007,44.7309,44.792,79556.0
2017-09-01 12:45:00,51.34,51.34,51.26,51.27,26316.0,44.792,44.792,44.7222,44.7309,26316.0
2017-09-01 12:50:00,51.26,51.27,51.22,51.25,29095.0,44.7222,44.7309,44.6873,44.7135,29095.0
2017-09-01 12:55:00,51.26,51.26,51.21,51.21,30939.0,44.7222,44.7222,44.6786,44.6786,30939.0
2017-09-01 13:00:00,51.22,51.28,51.21,51.23,39565.0,44.6873,44.7396,44.6786,44.696,39565.0
2017-09-01 13:05:00,51.23,51.25,51.23,51.24,9596.0,44.696,44.7135,44.696,44.7047,9596.0
2017-09-01 13:10:00,51.24,51.25,51.22,51.24,30592.0,44.7047,44.7135,44.6873,44.7047,30592.0
2017-09-01 13:15:00,51.24,51.25,51.19,51.22,49478.0,44.7047,44.7135,44.6611,44.6873,49478.0
2017-09-01 13:20:00,51.23,51.26,51.21,51.25,34100.0,44.696,44.7222,44.6786,44.7135,34100.0
2017-09-01 13:25:00,51.25,51.26,51.21,51.23,20988.0,44.7135,44.7222,44.6786,44.696,20988.0
2017-09-01 13:30:00,51.23,51.24,51.2,51.21,19147.0,44.696,44.7047,44.6698,44.6786,19147.0
2017-09-01 13:35:00,51.2,51.22,51.2,51.22,22366.0,44.6698,44.6873,44.6698,44.6873,22366.0
2017-09-01 13:40:00,51.22,51.24,51.16,51.19,30852.0,44.6873,44.7047,44.6349,44.6611,30852.0
2017-09-01 13:45:00,51.19,51.19,51.14,51.15,48305.0,44.6611,44.6611,44.6175,44.6262,48305.0
2017-09-01 13:50:00,51.15,51.16,51.14,51.14,19593.0,44.6262,44.6349,44.6175,44.6175,19593.0
2017-09-01 13:55:00,51.14,51.15,51.12,51.14,18828.0,44.6175,44.6262,44.6,44.6175,18828.0
2017-09-01 14:00:00,51.14,51.19,51.14,51.19,25679.0,44.6175,44.6611,44.6175,44.6611,25679.0
2017-09-01 14:05:00,51.19,51.19,51.14,51.15,26410.0,44.6611,44.6611,44.6175,44.6262,26410.0
2017-09-01 14:10:00,51.16,51.17,51.13,51.14,13783.0,44.6349,44.6437,44.6088,44.6175,13783.0
2017-09-01 14:15:00,51.14,51.16,51.14,51.16,24532.0,44.6175,44.6349,44.6175,44.6349,24532.0
2017-09-01 14:20:00,51.16,51.16,51.11,51.13,32658.0,44.6349,44.6349,44.5913,44.6088,32658.0
2017-09-01 14:25:00,51.12,51.13,51.1,51.1,14113.0,44.6,44.6088,44.5826,44.5826,14113.0
2017-09-01 14:30:00,51.11,51.14,51.1,51.14,31664.0,44.5913,44.6175,44.5826,44.6175,31664.0
2017-09-01 14:35:00,51.13,51.14,51.11,51.14,21085.0,44.6088,44.6175,44.5913,44.6175,21085.0
2017-09-01 14:40:00,51.14,51.18,51.14,51.18,14040.0,44.6175,44.6524,44.6175,44.6524,14040.0
2017-09-01 14:45:00,51.18,51.18,51.12,51.15,30763.0,44.6524,44.6524,44.6,44.6262,30763.0
2017-09-01 14:50:00,51.15,51.18,51.13,51.15,34858.0,44.6262,44.6524,44.6088,44.6262,34858.0
2017-09-01 14:55:00,51.15,51.16,51.12,51.14,28184.0,44.6262,44.6349,44.6,44.6175,28184.0
2017-09-01 15:00:00,51.13,51.15,51.12,51.14,39532.0,44.6088,44.6262,44.6,44.6175,39532.0
2017-09-01 15:05:00,51.14,51.18,51.13,51.18,32187.0,44.6175,44.6524,44.6088,44.6524,32187.0
2017-09-01 15:10:00,51.18,51.19,51.16,51.19,35219.0,44.6524,44.6611,44.6349,44.6611,35219.0
2017-09-01 15:15:00,51.19,51.19,51.15,51.17,79543.0,44.6611,44.6611,44.6262,44.6437,79543.0
2017-09-01 15:20:00,51.16,51.19,51.15,51.19,52088.0,44.6349,44.6611,44.6262,44.6611,52088.0
2017-09-01 15:25:00,51.19,51.19,51.15,51.19,89989.0,44.6611,44.6611,44.6262,44.6611,89989.0
2017-09-01 15:30:00,51.19,51.2,51.16,51.16,43811.0,44.6611,44.6698,44.6349,44.6349,43811.0
2017-09-01 15:35:00,51.16,51.18,51.16,51.16,56581.0,44.6349,44.6524,44.6349,44.6349,56581.0
2017-09-01 15:40:00,51.16,51.17,51.15,51.17,51053.0,44.6349,44.6437,44.6262,44.6437,51053.0
2017-09-01 15:45:00,51.17,51.19,51.15,51.16,89037.0,44.6437,44.6611,44.6262,44.6349,89037.0
2017-09-01 15:50:00,51.17,51.19,51.15,51.16,143408.0,44.6437,44.6611,44.6262,44.6349,143408.0
2017-09-01 15:55:00,51.16,51.19,51.15,51.17,325303.0,44.6349,44.6611,44.6262,44.6437,325303.0
2017-09-05 09:30:00,50.84,51.03,50.8,50.8,137535.0,44.3557,44.5215,44.3208,44.3208,137535.0
2017-09-05 09:35:00,50.82,50.91,50.82,50.87,41443.0,44.3383,44.4168,44.3383,44.3819,41443.0
2017-09-05 09:40:00,50.87,50.91,50.8,50.85,36008.0,44.3819,44.4168,44.3208,44.3645,36008.0
2017-09-05 09:45:00,50.88,50.99,50.88,50.99,17199.0,44.3906,44.4866,44.3906,44.4866,17199.0
2017-09-05 09:50:00,50.99,51.07,50.98,51.02,19791.0,44.4866,44.5564,44.4779,44.5128,19791.0
2017-09-05 09:55:00,51.03,51.15,51.02,51.12,35606.0,44.5215,44.6262,44.5128,44.6,35606.0
2017-09-05 10:00:00,51.12,51.12,51.02,51.09,31104.0,44.6,44.6,44.5128,44.5739,31104.0
2017-09-05 10:05:00,51.08,51.1,51.05,51.09,33679.0,44.5651,44.5826,44.539,44.5739,33679.0
2017-09-05 10:10:00,51.08,51.18,51.07,51.09,67261.0,44.5651,44.6524,44.5564,44.5739,67261.0
2017-09-05 10:15:00,51.09,51.15,51.09,51.12,54304.0,44.5739,44.6262,44.5739,44.6,54304.0
2017-09-05 10:20:00,51.11,51.13,51.07,51.07,16545.0,44.5913,44.6088,44.5564,44.5564,16545.0
2017-09-05 10:25:00,51.07,51.08,51.05,51.05,26505.0,44.5564,44.5651,44.539,44.539,26505.0
2017-09-05 10:30:00,51.05,51.06,51.01,51.02,34579.0,44.539,44.5477,44.5041,44.5128,34579.0
2017-09-05 10:35:00,51.02,51.11,51.01,51.07,18576.0,44.5128,44.5913,44.5041,44.5564,18576.0
2017-09-05 10:40:00,51.05,51.06,50.96,50.97,35222.0,44.539,44.5477,44.4604,44.4692,35222.0
2017-09-05 10:45:00,50.97,50.97,50.92,50.96,29583.0,44.4692,44.4692,44.4255,44.4604,29583.0
2017-09-05 10:50:00,50.96,50.98,50.92,50.95,25470.0,44.4604,44.4779,44.4255,44.4517,25470.0
2017-09-05 10:55:00,50.96,50.99,50.95,50.96,17565.0,44.4604,44.4866,44.4517,44.4604,17565.0
2017-09-05 11:00:00,50.96,50.96,50.9,50.92,31513.0,44.4604,44.4604,44.4081,44.4255,31513.0
2017-09-05 11:05:00,50.91,50.94,50.9,50.92,32564.0,44.4168,44.443,44.4081,44.4255,32564.0
2017-09-05 11:10:00,50.93,50.94,50.89,50.91,40702.0,44.4343,44.443,44.3994,44.4168,40702.0
2017-09-05 11:15:00,50.9,50.9,50.82,50.82,20263.0,44.4081,44.4081,44.3383,44.3383,20263.0
2017-09-05 11:20:00,50.83,50.84,50.8,50.83,26871.0,44.347,44.3557,44.3208,44.347,26871.0
2017-09-05 11:25:00,50.83,50.87,50.8,50.86,41663.0,44.347,44.3819,44.3208,44.3732,41663.0
2017-09-05 11:30:00,50.85,50.91,50.83,50.89,29411.0,44.3645,44.4168,44.347,44.3994,29411.0
2017-09-05 11:35:00,50.89,50.91,50.88,50.9,14473.0,44.3994,44.4168,44.3906,44.4081,14473.0
2017-09-05 11:40:00,50.9,50.91,50.86,50.88,17959.0,44.4081,44.4168,44.3732,44.3906,17959.0
2017-09-05 11:45:00,50.88,50.88,50.86,50.86,10121.0,44.3906,44.3906,44.3732,44.3732,10121.0
2017-09-05 11:50:00,50.85,50.88,50.85,50.86,19338.0,44.3645,44.3906,44.3645,44.3732,19338.0
2017-09-05 11:55:00,50.86,50.86,50.83,50.84,35713.0,44.3732,44.3732,44.347,44.3557,35713.0
2017-09-05 12:00:00,50.84,50.84,50.77,50.78,34745.0,44.3557,44.3557,44.2947,44.3034,34745.0
2017-09-05 12:05:00,50.77,50.78,50.68,50.73,70714.0,44.2947,44.3034,44.2162,44.2598,70714.0
2017-09-05 12:10:00,50.73,50.74,50.66,50.68,37829.0,44.2598,44.2685,44.1987,44.2162,37829.0
2017-09-05 12:15:00,50.68,50.69,50.66,50.68,42009.0,44.2162,44.2249,44.1987,44.2162,42009.0
2017-09-05 12:20:00,50.68,50.71,50.66,50.68,50076.0,44.2162,44.2423,44.1987,44.2162,50076.0
2017-09-05 12:25:00,50.69,50.74,50.68,50.72,52921.0,44.2249,44.2685,44.2162,44.251,52921.0
2017-09-05 12:30:00,50.72,50.73,50.67,50.67,41451.0,44.251,44.2598,44.2074,44.2074,41451.0
2017-09-05 12:35:00,50.67,50.79,50.67,50.77,44390.0,44.2074,44.3121,44.2074,44.2947,44390.0
2017-09-05 12:40:00,50.77,50.8,50.7,50.78,46659.0,44.2947,44.3208,44.2336,44.3034,46659.0
2017-09-05 12:45:00,50.78,50.78,50.72,50.75,30322.0,44.3034,44.3034,44.251,44.2772,30322.0
2017-09-05 12:50:00,50.74,50.76,50.64,50.7,109730.0,44.2685,44.2859,44.1813,44.2336,109730.0
2017-09-05 12:55:00,50.7,50.73,50.67,50.73,21962.0,44.2336,44.2598,44.2074,44.2598,21962.0
2017-09-05 13:00:00,50.72,50.77,50.69,50.7,98281.0,44.251,44.2947,44.2249,44.2336,98281.0
2017-09-05 13:05:00,50.71,50.73,50.7,50.73,23883.0,44.2423,44.2598,44.2336,44.2598,23883.0
2017-09-05 13:10:00,50.72,50.74,50.69,50.72,44114.0,44.251,44.2685,44.2249,44.251,44114.0
2017-09-05 13:15:00,50.72,50.83,50.71,50.83,41661.0,44.251,44.347,44.2423,44.347,41661.0
2017-09-05 13:20:00,50.82,50.84,50.78,50.84,28242.0,44.3383,44.3557,44.3034,44.3557,28242.0
2017-09-05 13:25:00,50.83,50.85,50.8,50.8,9470.0,44.347,44.3645,44.3208,44.3208,9470.0
2017-09-05 13:30:00,50.8,50.82,50.76,50.76,52456.0,44.3208,44.3383,44.2859,44.2859,52456.0
2017-09-05 13:35:00,50.76,50.87,50.76,50.86,62732.0,44.2859,44.3819,44.2859,44.3732,62732.0
2017-09-05 13:40:00,50.86,50.89,50.84,50.87,28975.0,44.3732,44.3994,44.3557,44.3819,28975.0
2017-09-05 13:45:00,50.86,50.88,50.83,50.84,18167.0,44.3732,44.3906,44.347,44.3557,18167.0
2017-09-05 13:50:00,50.84,50.9,50.84,50.89,19537.0,44.3557,44.4081,44.3557,44.3994,19537.0
2017-09-05 13:55:00,50.88,50.91,50.84,50.89,34479.0,44.3906,44.4168,44.3557,44.3994,34479.0
2017-09-05 14:00:00,50.88,50.95,50.87,50.94,23214.0,44.3906,44.4517,44.3819,44.443,23214.0
2017-09-05 14:05:00,50.93,50.94,50.91,50.94,21913.0,44.4343,44.443,44.4168,44.443,21913.0
2017-09-05 14:10:00,50.94,50.95,50.91,50.91,18125.0,44.443,44.4517,44.4168,44.4168,18125.0
2017-09-05 14:15:00,50.91,50.94,50.89,50.93,39032.0,44.4168,44.443,44.3994,44.4343,39032.0
2017-09-05 14:20:00,50.93,51.0,50.92,51.0,90070.0,44.4343,44.4953,44.4255,44.4953,90070.0
2017-09-05 14:25:00,51.0,51.08,51.0,51.06,39328.0,44.4953,44.5651,44.4953,44.5477,39328.0
2017-09-05 14:30:00,51.07,51.07,51.03,51.04,39497.0,44.5564,44.5564,44.5215,44.5302,39497.0
2017-09-05 14:35:00,51.05,51.06,51.0,51.0,32341.0,44.539,44.5477,44.4953,44.4953,32341.0
2017-09-05 14:40:00,51.01,51.02,50.98,51.0,23560.0,44.5041,44.5128,44.4779,44.4953,23560.0
2017-09-05 14:45:00,51.01,51.03,50.98,50.98,51955.0,44.5041,44.5215,44.4779,44.4779,51955.0
2017-09-05 14:50:00,50.99,51.01,50.98,50.99,25320.0,44.4866,44.5041,44.4779,44.4866,25320.0
2017-09-05 14:55:00,51.0,51.03,50.98,51.02,22109.0,44.4953,44.5215,44.4779,44.5128,22109.0
2017-09-05 15:00:00,51.03,51.07,51.02,51.03,25781.0,44.5215,44.5564,44.5128,44.5215,25781.0
2017-09-05 15:05:00,51.03,51.03,50.98,51.0,67711.0,44.5215,44.5215,44.4779,44.4953,67711.0
2017-09-05 15:10:00,51.01,51.02,50.98,51.02,29569.0,44.5041,44.5128,44.4779,44.5128,29569.0
2017-09-05 15:15:00,51.01,51.03,50.99,51.0,34466.0,44.5041,44.5215,44.4866,44.4953,34466.0
2017-09-05 15:20:00,51.0,51.01,50.98,50.99,29397.0,44.4953,44.5041,44.4779,44.4866,29397.0
2017-09-05 15:25:00,50.99,51.02,50.98,51.01,74297.0,44.4866,44.5128,44.4779,44.5041,74297.0
2017-09-05 15:30:00,51.02,51.06,51.01,51.05,46915.0,44.5128,44.5477,44.5041,44.539,46915.0
2017-09-05 15:35:00,51.04,51.05,50.96,50.96,45641.0,44.5302,44.539,44.4604,44.4604,45641.0
2017-09-05 15:40:00,50.96,50.97,50.92,50.96,61359.0,44.4604,44.4692,44.4255,44.4604,61359.0
2017-09-05 15:45:00,50.96,51.0,50.94,50.99,63298.0,44.4604,44.4953,44.443,44.4866,63298.0
2017-09-05 15:50:00,51.0,51.06,50.98,51.04,116273.0,44.4953,44.5477,44.4779,44.5302,116273.0
2017-09-05 15:55:00,51.04,51.07,51.02,51.03,180449.0,44.5302,44.5564,44.5128,44.5215,180449.0
2017-09-06 09:30:00,51.2,51.28,51.13,51.21,116464.0,44.6698,44.7396,44.6088,44.6786,116464.0
2017-09-06 09:35:00,51.21,51.27,51.16,51.22,30266.0,44.6786,44.7309,44.6349,44.6873,30266.0
2017-09-06 09:40:00,51.22,51.22,51.17,51.2,17604.0,44.6873,44.6873,44.6437,44.6698,17604.0
2017-09-06 09:45:00,51.19,51.21,51.15,51.16,21070.0,44.6611,44.6786,44.6262,44.6349,21070.0
2017-09-06 09:50:00,51.16,51.23,51.15,51.17,38662.0,44.6349,44.696,44.6262,44.6437,38662.0
2017-09-06 09:55:00,51.18,51.22,51.17,51.19,14925.0,44.6524,44.6873,44.6437,44.6611,14925.0
2017-09-06 10:00:00,51.19,51.22,51.17,51.19,61093.0,44.6611,44.6873,44.6437,44.6611,61093.0
2017-09-06 10:05:00,51.19,51.22,51.17,51.18,41193.0,44.6611,44.6873,44.6437,44.6524,41193.0
2017-09-06 10:10:00,51.18,51.21,51.15,51.21,22251.0,44.6524,44.6786,44.6262,44.6786,22251.0
2017-09-06 10:15:00,51.21,51.25,51.16,51.16,35381.0,44.6786,44.7135,44.6349,44.6349,35381.0
2017-09-06 10:20:00,51.16,51.18,51.13,51.15,48038.0,44.6349,44.6524,44.6088,44.6262,48038.0
2017-09-06 10:25:00,51.15,51.18,51.11,51.12,30204.0,44.6262,44.6524,44.5913,44.6,30204.0
2017-09-06 10:30:00,51.13,51.14,51.1,51.1,35515.0,44.6088,44.6175,44.5826,44.5826,35515.0
2017-09-06 10:35:00,51.1,51.11,51.07,51.08,25660.0,44.5826,44.5913,44.5564,44.5651,25660.0
2017-09-06 10:40:00,51.07,51.14,51.06,51.13,18766.0,44.5564,44.6175,44.5477,44.6088,18766.0
2017-09-06 10:45:00,51.13,51.15,51.06,51.13,42630.0,44.6088,44.6262,44.5477,44.6088,42630.0
2017-09-06 10:50:00,51.13,51.16,51.11,51.11,31257.0,44.6088,44.6349,44.5913,44.5913,31257.0
2017-09-06 10:55:00,51.12,51.16,51.1,51.16,32619.0,44.6,44.6349,44.5826,44.6349,32619.0
2017-09-06 11:00:00,51.15,51.16,51.13,51.14,11489.0,44.6262,44.6349,44.6088,44.6175,11489.0
2017-09-06 11:05:00,51.15,51.18,51.12,51.16,39838.0,44.6262,44.6524,44.6,44.6349,39838.0
2017-09-06 11:10:00,51.16,51.16,51.1,51.11,30392.0,44.6349,44.6349,44.5826,44.5913,30392.0
2017-09-06 11:15:00,51.11,51.13,51.1,51.1,52488.0,44.5913,44.6088,44.5826,44.5826,52488.0
2017-09-06 11:20:00,51.11,51.14,51.1,51.13,26452.0,44.5913,44.6175,44.5826,44.6088,26452.0
2017-09-06 11:25:00,51.13,51.14,51.09,51.11,24861.0,44.6088,44.6175,44.5739,44.5913,24861.0
2017-09-06 11:30:00,51.11,51.15,51.1,51.12,44506.0,44.5913,44.6262,44.5826,44.6,44506.0
2017-09-06 11:35:00,51.13,51.16,51.12,51.13,24345.0,44.6088,44.6349,44.6,44.6088,24345.0
2017-09-06 11:40:00,51.14,51.14,51.09,51.09,26515.0,44.6175,44.6175,44.5739,44.5739,26515.0
2017-09-06 11:45:00,51.09,51.12,51.09,51.12,39448.0,44.5739,44.6,44.5739,44.6,39448.0
2017-09-06 11:50:00,51.11,51.16,51.11,51.14,65745.0,44.5913,44.6349,44.5913,44.6175,65745.0
2017-09-06 11:55:00,51.15,51.19,51.14,51.19,13402.0,44.6262,44.6611,44.6175,44.6611,13402.0
2017-09-06 12:00:00,51.19,51.19,51.12,51.13,25284.0,44.6611,44.6611,44.6,44.6088,25284.0
2017-09-06 12:05:00,51.13,51.15,51.1,51.11,17605.0,44.6088,44.6262,44.5826,44.5913,17605.0
2017-09-06 12:10:00,51.11,51.15,51.11,51.15,59359.0,44.5913,44.6262,44.5913,44.6262,59359.0
2017-09-06 12:15:00,51.15,51.15,51.12,51.14,20886.0,44.6262,44.6262,44.6,44.6175,20886.0
2017-09-06 12:20:00,51.15,51.16,51.14,51.15,20632.0,44.6262,44.6349,44.6175,44.6262,20632.0
2017-09-06 12:25:00,51.14,51.14,51.11,51.13,52673.0,44.6175,44.6175,44.5913,44.6088,52673.0
2017-09-06 12:30:00,51.12,51.13,51.11,51.13,12685.0,44.6,44.6088,44.5913,44.6088,12685.0
2017-09-06 12:35:00,51.13,51.13,51.11,51.12,33584.0,44.6088,44.6088,44.5913,44.6,33584.0
2017-09-06 12:40:00,51.12,51.12,51.06,51.09,57807.0,44.6,44.6,44.5477,44.5739,57807.0
2017-09-06 12:45:00,51.09,51.17,51.08,51.15,55972.0,44.5739,44.6437,44.5651,44.6262,55972.0
2017-09-06 12:50:00,51.16,51.16,51.12,51.14,21527.0,44.6349,44.6349,44.6,44.6175,21527.0
2017-09-06 12:55:00,51.15,51.16,51.12,51.13,33733.0,44.6262,44.6349,44.6,44.6088,33733.0
2017-09-06 13:00:00,51.13,51.17,51.12,51.16,20780.0,44.6088,44.6437,44.6,44.6349,20780.0
2017-09-06 13:05:00,51.16,51.18,51.15,51.15,10035.0,44.6349,44.6524,44.6262,44.6262,10035.0
2017-09-06 13:10:00,51.16,51.17,51.15,51.16,26037.0,44.6349,44.6437,44.6262,44.6349,26037.0
2017-09-06 13:15:00,51.17,51.17,51.14,51.15,25148.0,44.6437,44.6437,44.6175,44.6262,25148.0
2017-09-06 13:20:00,51.15,51.18,51.14,51.18,19715.0,44.6262,44.6524,44.6175,44.6524,19715.0
2017-09-06 13:25:00,51.17,51.18,51.15,51.16,19656.0,44.6437,44.6524,44.6262,44.6349,19656.0
2017-09-06 13:30:00,51.17,51.2,51.16,51.19,9611.0,44.6437,44.6698,44.6349,44.6611,9611.0
2017-09-06 13:35:00,51.19,51.19,51.17,51.18,9827.0,44.6611,44.6611,44.6437,44.6524,9827.0
2017-09-06 13:40:00,51.19,51.19,51.14,51.15,44345.0,44.6611,44.6611,44.6175,44.6262,44345.0
2017-09-06 13:45:00,51.15,51.15,51.14,51.15,14284.0,44.6262,44.6262,44.6175,44.6262,14284.0
2017-09-06 13:50:00,51.15,51.15,51.13,51.13,11811.0,44.6262,44.6262,44.6088,44.6088,11811.0
2017-09-06 13:55:00,51.12,51.13,51.11,51.13,25011.0,44.6,44.6088,44.5913,44.6088,25011.0
2017-09-06 14:00:00,51.14,51.19,51.13,51.19,11562.0,44.6175,44.6611,44.6088,44.6611,11562.0
2017-09-06 14:05:00,51.19,51.22,51.17,51.22,71022.0,44.6611,44.6873,44.6437,44.6873,71022.0
2017-09-06 14:10:00,51.22,51.23,51.19,51.22,23986.0,44.6873,44.696,44.6611,44.6873,23986.0
2017-09-06 14:15:00,51.21,51.22,51.21,51.22,9199.0,44.6786,44.6873,44.6786,44.6873,9199.0
2017-09-06 14:20:00,51.22,51.22,51.19,51.2,35792.0,44.6873,44.6873,44.6611,44.6698,35792.0
2017-09-06 14:25:00,51.19,51.23,51.19,51.23,19753.0,44.6611,44.696,44.6611,44.696,19753.0
2017-09-06 14:30:00,51.22,51.23,51.21,51.21,111031.0,44.6873,44.696,44.6786,44.6786,111031.0
2017-09-06 14:35:00,51.22,51.23,51.21,51.22,24055.0,44.6873,44.696,44.6786,44.6873,24055.0
2017-09-06 14:40:00,51.23,51.23,51.21,51.22,29828.0,44.696,44.696,44.6786,44.6873,29828.0
2017-09-06 14:45:00,51.23,51.28,51.21,51.27,48178.0,44.696,44.7396,44.6786,44.7309,48178.0
2017-09-06 14:50:00,51.27,51.29,51.26,51.29,22575.0,44.7309,44.7484,44.7222,44.7484,22575.0
2017-09-06 14:55:00,51.29,51.35,51.28,51.34,40676.0,44.7484,44.8007,44.7396,44.792,40676.0
2017-09-06 15:00:00,51.34,51.37,51.33,51.36,46354.0,44.792,44.8181,44.7832,44.8094,46354.0
2017-09-06 15:05:00,51.36,51.36,51.34,51.36,64528.0,44.8094,44.8094,44.792,44.8094,64528.0
2017-09-06 15:10:00,51.35,51.39,51.35,51.38,58331.0,44.8007,44.8356,44.8007,44.8269,58331.0
2017-09-06 15:15:00,51.39,51.4,51.36,51.39,67891.0,44.8356,44.8443,44.8094,44.8356,67891.0
2017-09-06 15:20:00,51.4,51.42,51.37,51.38,56795.0,44.8443,44.8618,44.8181,44.8269,56795.0
2017-09-06 15:25:00,51.38,51.38,51.33,51.34,57039.0,44.8269,44.8269,44.7832,44.792,57039.0
2017-09-06 15:30:00,51.34,51.34,51.29,51.29,23942.0,44.792,44.792,44.7484,44.7484,23942.0
2017-09-06 15:35:00,51.29,51.3,51.28,51.29,68497.0,44.7484,44.7571,44.7396,44.7484,68497.0
2017-09-06 15:40:00,51.28,51.31,51.28,51.28,93713.0,44.7396,44.7658,44.7396,44.7396,93713.0
2017-09-06 15:45:00,51.28,51.31,51.28,51.29,102516.0,44.7396,44.7658,44.7396,44.7484,102516.0
2017-09-06 15:50:00,51.29,51.3,51.24,51.25,116728.0,44.7484,44.7571,44.7047,44.7135,116728.0
2017-09-06 15:55:00,51.26,51.27,51.17,51.25,1081298.0,44.7222,44.7309,44.6437,44.7135,1081298.0
2017-09-07 09:30:00,51.4,51.44,51.19,51.19,113680.0,44.8443,44.8792,44.6611,44.6611,113680.0
2017-09-07 09:35:00,51.2,51.42,51.17,51.42,87332.0,44.6698,44.8618,44.6437,44.8618,87332.0
2017-09-07 09:40:00,51.43,51.43,51.27,51.34,87609.0,44.8705,44.8705,44.7309,44.792,87609.0
2017-09-07 09:45:00,51.34,51.4,51.34,51.36,30132.0,44.792,44.8443,44.792,44.8094,30132.0
2017-09-07 09:50:00,51.36,51.39,51.33,51.37,58847.0,44.8094,44.8356,44.7832,44.8181,58847.0
2017-09-07 09:55:00,51.36,51.38,51.25,51.29,66001.0,44.8094,44.8269,44.7135,44.7484,66001.0
2017-09-07 10:00:00,51.29,51.29,51.15,51.16,66563.0,44.7484,44.7484,44.6262,44.6349,66563.0
2017-09-07 10:05:00,51.16,51.29,51.13,51.28,46411.0,44.6349,44.7484,44.6088,44.7396,46411.0
2017-09-07 10:10:00,51.28,51.28,51.13,51.15,43360.0,44.7396,44.7396,44.6088,44.6262,43360.0
2017-09-07 10:15:00,51.15,51.24,51.13,51.22,26719.0,44.6262,44.7047,44.6088,44.6873,26719.0
2017-09-07 10:20:00,51.22,51.27,51.19,51.2,44644.0,44.6873,44.7309,44.6611,44.6698,44644.0
2017-09-07 10:25:00,51.2,51.29,51.19,51.26,66256.0,44.6698,44.7484,44.6611,44.7222,66256.0
2017-09-07 10:30:00,51.27,51.33,51.27,51.33,23425.0,44.7309,44.7832,44.7309,44.7832,23425.0
2017-09-07 10:35:00,51.32,51.37,51.3,51.36,55452.0,44.7745,44.8181,44.7571,44.8094,55452.0
2017-09-07 10:40:00,51.36,51.41,51.35,51.39,31185.0,44.8094,44.853,44.8007,44.8356,31185.0
2017-09-07 10:45:00,51.39,51.47,51.38,51.46,44721.0,44.8356,44.9054,44.8269,44.8967,44721.0
2017-09-07 10:50:00,51.46,51.49,51.41,51.41,64923.0,44.8967,44.9228,44.853,44.853,64923.0
2017-09-07 10:55:00,51.41,51.44,51.41,51.41,38558.0,44.853,44.8792,44.853,44.853,38558.0
2017-09-07 11:00:00,51.41,51.46,51.41,51.45,60214.0,44.853,44.8967,44.853,44.8879,60214.0
2017-09-07 11:05:00,51.46,51.49,51.45,51.46,93559.0,44.8967,44.9228,44.8879,44.8967,93559.0
2017-09-07 11:10:00,51.46,51.53,51.46,51.5,52479.0,44.8967,44.9577,44.8967,44.9316,52479.0
2017-09-07 11:15:00,51.51,51.51,51.38,51.38,70757.0,44.9403,44.9403,44.8269,44.8269,70757.0
2017-09-07 11:20:00,51.38,51.41,51.35,51.39,52737.0,44.8269,44.853,44.8007,44.8356,52737.0
2017-09-07 11:25:00,51.39,51.46,51.38,51.43,43150.0,44.8356,44.8967,44.8269,44.8705,43150.0
2017-09-07 11:30:00,51.43,51.44,51.39,51.42,26696.0,44.8705,44.8792,44.8356,44.8618,26696.0
2017-09-07 11:35:00,51.42,51.47,51.4,51.45,106205.0,44.8618,44.9054,44.8443,44.8879,106205.0
2017-09-07 11:40:00,51.45,51.46,51.42,51.43,20058.0,44.8879,44.8967,44.8618,44.8705,20058.0
2017-09-07 11:45:00,51.44,51.48,51.43,51.46,16897.0,44.8792,44.9141,44.8705,44.8967,16897.0
2017-09-07 11:50:00,51.46,51.51,51.45,51.48,27525.0,44.8967,44.9403,44.8879,44.9141,27525.0
2017-09-07 11:55:00,51.48,51.49,51.43,51.43,30316.0,44.9141,44.9228,44.8705,44.8705,30316.0
2017-09-07 12:00:00,51.44,51.45,51.39,51.44,35131.0,44.8792,44.8879,44.8356,44.8792,35131.0
2017-09-07 12:05:00,51.44,51.53,51.43,51.52,68214.0,44.8792,44.9577,44.8705,44.949,68214.0
2017-09-07 12:10:00,51.53,51.54,51.5,51.53,56878.0,44.9577,44.9665,44.9316,44.9577,56878.0
2017-09-07 12:15:00,51.54,51.54,51.44,51.48,21166.0,44.9665,44.9665,44.8792,44.9141,21166.0
2017-09-07 12:20:00,51.48,51.48,51.44,51.44,14685.0,44.9141,44.9141,44.8792,44.8792,14685.0
2017-09-07 12:25:00,51.45,51.47,51.43,51.44,31600.0,44.8879,44.9054,44.8705,44.8792,31600.0
2017-09-07 12:30:00,51.45,51.51,51.45,51.51,25186.0,44.8879,44.9403,44.8879,44.9403,25186.0
2017-09-07 12:35:00,51.51,51.55,51.5,51.54,22096.0,44.9403,44.9752,44.9316,44.9665,22096.0
2017-09-07 12:40:00,51.55,51.59,51.51,51.59,42813.0,44.9752,45.0101,44.9403,45.0101,42813.0
2017-09-07 12:45:00,51.59,51.62,51.56,51.57,22915.0,45.0101,45.0363,44.9839,44.9926,22915.0
2017-09-07 12:50:00,51.58,51.58,51.56,51.56,8413.0,45.0014,45.0014,44.9839,44.9839,8413.0
2017-09-07 12:55:00,51.56,51.6,51.56,51.6,31234.0,44.9839,45.0188,44.9839,45.0188,31234.0
2017-09-07 13:00:00,51.59,51.6,51.57,51.58,19293.0,45.0101,45.0188,44.9926,45.0014,19293.0
2017-09-07 13:05:00,51.58,51.58,51.55,51.58,40074.0,45.0014,45.0014,44.9752,45.0014,40074.0
2017-09-07 13:10:00,51.58,51.61,51.57,51.59,31351.0,45.0014,45.0275,44.9926,45.0101,31351.0
2017-09-07 13:15:00,51.59,51.59,51.55,51.57,55401.0,45.0101,45.0101,44.9752,44.9926,55401.0
2017-09-07 13:20:00,51.56,51.58,51.54,51.57,42826.0,44.9839,45.0014,44.9665,44.9926,42826.0
2017-09-07 13:25:00,51.57,51.58,51.54,51.57,17210.0,44.9926,45.0014,44.9665,44.9926,17210.0
2017-09-07 13:30:00,51.58,51.59,51.56,51.58,26514.0,45.0014,45.0101,44.9839,45.0014,26514.0
2017-09-07 13:35:00,51.58,51.58,51.56,51.58,25555.0,45.0014,45.0014,44.9839,45.0014,25555.0
2017-09-07 13:40:00,51.58,51.58,51.56,51.58,20068.0,45.0014,45.0014,44.9839,45.0014,20068.0
2017-09-07 13:45:00,51.57,51.58,51.51,51.55,43270.0,44.9926,45.0014,44.9403,44.9752,43270.0
2017-09-07 13:50:00,51.55,51.55,51.51,51.52,32393.0,44.9752,44.9752,44.9403,44.949,32393.0
2017-09-07 13:55:00,51.51,51.52,51.49,51.51,16339.0,44.9403,44.949,44.9228,44.9403,16339.0
2017-09-07 14:00:00,51.51,51.52,51.45,51.47,57755.0,44.9403,44.949,44.8879,44.9054,57755.0
2017-09-07 14:05:00,51.47,51.51,51.45,51.5,50512.0,44.9054,44.9403,44.8879,44.9316,50512.0
2017-09-07 14:10:00,51.49,51.55,51.49,51.54,45998.0,44.9228,44.9752,44.9228,44.9665,45998.0
2017-09-07 14:15:00,51.54,51.57,51.53,51.53,32722.0,44.9665,44.9926,44.9577,44.9577,32722.0
2017-09-07 14:20:00,51.53,51.55,51.51,51.51,51138.0,44.9577,44.9752,44.9403,44.9403,51138.0
2017-09-07 14:25:00,51.52,51.52,51.48,51.51,43683.0,44.949,44.949,44.9141,44.9403,43683.0
2017-09-07 14:30:00,51.51,51.51,51.46,51.47,49091.0,44.9403,44.9403,44.8967,44.9054,49091.0
2017-09-07 14:35:00,51.47,51.49,51.46,51.47,42471.0,44.9054,44.9228,44.8967,44.9054,42471.0
2017-09-07 14:40:00,51.48,51.49,51.46,51.47,35130.0,44.9141,44.9228,44.8967,44.9054,35130.0
2017-09-07 14:45:00,51.47,51.49,51.45,51.48,64573.0,44.9054,44.9228,44.8879,44.9141,64573.0
2017-09-07 14:50:00,51.48,51.49,51.46,51.47,35886.0,44.9141,44.9228,44.8967,44.9054,35886.0
2017-09-07 14:55:00,51.46,51.46,51.43,51.45,56070.0,44.8967,44.8967,44.8705,44.8879,56070.0
2017-09-07 15:00:00,51.44,51.46,51.43,51.44,44895.0,44.8792,44.8967,44.8705,44.8792,44895.0
2017-09-07 15:05:00,51.45,51.48,51.44,51.48,24832.0,44.8879,44.9141,44.8792,44.9141,24832.0
2017-09-07 15:10:00,51.48,51.48,51.46,51.46,52176.0,44.9141,44.9141,44.8967,44.8967,52176.0
2017-09-07 15:15:00,51.47,51.47,51.44,51.44,83892.0,44.9054,44.9054,44.8792,44.8792,83892.0
2017-09-07 15:20:00,51.45,51.45,51.37,51.38,73412.0,44.8879,44.8879,44.8181,44.8269,73412.0
2017-09-07 15:25:00,51.37,51.4,51.33,51.35,143831.0,44.8181,44.8443,44.7832,44.8007,143831.0
2017-09-07 15:30:00,51.36,51.38,51.35,51.37,41476.0,44.8094,44.8269,44.8007,44.8181,41476.0
2017-09-07 15:35:00,51.37,51.42,51.36,51.41,31383.0,44.8181,44.8618,44.8094,44.853,31383.0
2017-09-07 15:40:00,51.42,51.43,51.4,51.41,59920.0,44.8618,44.8705,44.8443,44.853,59920.0
2017-09-07 15:45:00,51.41,51.46,51.39,51.45,84943.0,44.853,44.8967,44.8356,44.8879,84943.0
2017-09-07 15:50:00,51.44,51.48,51.42,51.47,93656.0,44.8792,44.9141,44.8618,44.9054,93656.0
2017-09-07 15:55:00,51.47,51.52,51.46,51.48,279524.0,44.9054,44.949,44.8967,44.9141,279524.0
2017-09-08 09:30:00,51.29,51.54,51.29,51.45,112297.0,44.7484,44.9665,44.7484,44.8879,112297.0
2017-09-08 09:35:00,51.44,51.56,51.43,51.56,33870.0,44.8792,44.9839,44.8705,44.9839,33870.0
2017-09-08 09:40:00,51.57,51.57,51.51,51.52,48779.0,44.9926,44.9926,44.9403,44.949,48779.0
2017-09-08 09:45:00,51.52,51.68,51.51,51.64,73366.0,44.949,45.0886,44.9403,45.0537,73366.0
2017-09-08 09:50:00,51.64,51.71,51.58,51.7,40972.0,45.0537,45.1148,45.0014,45.1061,40972.0
2017-09-08 09:55:00,51.7,51.76,51.7,51.75,30698.0,45.1061,45.1584,45.1061,45.1497,30698.0
2017-09-08 10:00:00,51.76,51.79,51.69,51.74,49168.0,45.1584,45.1846,45.0973,45.141,49168.0
2017-09-08 10:05:00,51.75,51.77,51.7,51.71,17097.0,45.1497,45.1671,45.1061,45.1148,17097.0
2017-09-08 10:10:00,51.7,51.71,51.66,51.68,38756.0,45.1061,45.1148,45.0712,45.0886,38756.0
2017-09-08 10:15:00,51.67,51.76,51.67,51.72,31652.0,45.0799,45.1584,45.0799,45.1235,31652.0
2017-09-08 10:20:00,51.72,51.72,51.68,51.68,14060.0,45.1235,45.1235,45.0886,45.0886,14060.0
2017-09-08 10:25:00,51.69,51.69,51.59,51.61,57002.0,45.0973,45.0973,45.0101,45.0275,57002.0
2017-09-08 10:30:00,51.6,51.63,51.58,51.62,25663.0,45.0188,45.045,45.0014,45.0363,25663.0
2017-09-08 10:35:00,51.62,51.71,51.62,51.67,42737.0,45.0363,45.1148,45.0363,45.0799,42737.0
2017-09-08 10:40:00,51.66,51.73,51.66,51.7,19035.0,45.0712,45.1322,45.0712,45.1061,19035.0
2017-09-08 10:45:00,51.69,51.73,51.66,51.68,49419.0,45.0973,45.1322,45.0712,45.0886,49419.0
2017-09-08 10:50:00,51.68,51.74,51.67,51.72,30829.0,45.0886,45.141,45.0799,45.1235,30829.0
2017-09-08 10:55:00,51.73,51.76,51.72,51.76,51217.0,45.1322,45.1584,45.1235,45.1584,51217.0
2017-09-08 11:00:00,51.76,51.81,51.74,51.79,30775.0,45.1584,45.202,45.141,45.1846,30775.0
2017-09-08 11:05:00,51.79,51.83,51.78,51.79,37140.0,45.1846,45.2195,45.1759,45.1846,37140.0
2017-09-08 11:10:00,51.79,51.84,51.77,51.82,39550.0,45.1846,45.2282,45.1671,45.2108,39550.0
2017-09-08 11:15:00,51.83,51.83,51.74,51.74,25438.0,45.2195,45.2195,45.141,45.141,25438.0
2017-09-08 11:20:00,51.74,51.78,51.73,51.76,25268.0,45.141,45.1759,45.1322,45.1584,25268.0
2017-09-08 11:25:00,51.77,51.78,51.73,51.77,13865.0,45.1671,45.1759,45.1322,45.1671,13865.0
2017-09-08 11:30:00,51.77,51.8,51.73,51.75,61492.0,45.1671,45.1933,45.1322,45.1497,61492.0
2017-09-08 11:35:00,51.75,51.78,51.73,51.77,106649.0,45.1497,45.1759,45.1322,45.1671,106649.0
2017-09-08 11:40:00,51.78,51.87,51.77,51.87,170215.0,45.1759,45.2544,45.1671,45.2544,170215.0
2017-09-08 11:45:00,51.87,52.04,51.86,52.0,136993.0,45.2544,45.4027,45.2457,45.3678,136993.0
2017-09-08 11:50:00,52.0,52.07,51.95,52.05,45281.0,45.3678,45.4289,45.3242,45.4114,45281.0
2017-09-08 11:55:00,52.05,52.09,52.03,52.05,54935.0,45.4114,45.4463,45.394,45.4114,54935.0
2017-09-08 12:00:00,52.05,52.11,52.04,52.09,47379.0,45.4114,45.4638,45.4027,45.4463,47379.0
2017-09-08 12:05:00,52.09,52.09,52.0,52.01,39947.0,45.4463,45.4463,45.3678,45.3765,39947.0
2017-09-08 12:10:00,52.01,52.06,52.0,52.0,51879.0,45.3765,45.4201,45.3678,45.3678,51879.0
2017-09-08 12:15:00,52.0,52.0,51.94,51.95,66420.0,45.3678,45.3678,45.3154,45.3242,66420.0
2017-09-08 12:20:00,51.96,52.0,51.95,51.97,36405.0,45.3329,45.3678,45.3242,45.3416,36405.0
2017-09-08 12:25:00,51.98,52.01,51.97,52.0,29638.0,45.3503,45.3765,45.3416,45.3678,29638.0
2017-09-08 12:30:00,52.0,52.01,51.95,51.96,26813.0,45.3678,45.3765,45.3242,45.3329,26813.0
2017-09-08 12:35:00,51.96,51.97,51.92,51.92,15158.0,45.3329,45.3416,45.298,45.298,15158.0
2017-09-08 12:40:00,51.93,51.96,51.92,51.95,17847.0,45.3067,45.3329,45.298,45.3242,17847.0
2017-09-08 12:45:00,51.95,51.98,51.93,51.97,18016.0,45.3242,45.3503,45.3067,45.3416,18016.0
2017-09-08 12:50:00,51.97,51.97,51.93,51.93,12540.0,45.3416,45.3416,45.3067,45.3067,12540.0
2017-09-08 12:55:00,51.94,51.94,51.88,51.88,76256.0,45.3154,45.3154,45.2631,45.2631,76256.0
2017-09-08 13:00:00,51.88,51.93,51.84,51.9,136054.0,45.2631,45.3067,45.2282,45.2805,136054.0
2017-09-08 13:05:00,51.9,51.96,51.89,51.93,52335.0,45.2805,45.3329,45.2718,45.3067,52335.0
2017-09-08 13:10:00,51.93,51.98,51.9,51.96,154557.0,45.3067,45.3503,45.2805,45.3329,154557.0
2017-09-08 13:15:00,51.96,52.01,51.94,51.98,75066.0,45.3329,45.3765,45.3154,45.3503,75066.0
2017-09-08 13:20:00,51.98,52.01,51.97,51.98,35188.0,45.3503,45.3765,45.3416,45.3503,35188.0
2017-09-08 13:25:00,51.97,52.01,51.95,52.0,34972.0,45.3416,45.3765,45.3242,45.3678,34972.0
2017-09-08 13:30:00,52.0,52.0,51.98,51.98,18303.0,45.3678,45.3678,45.3503,45.3503,18303.0
2017-09-08 13:35:00,51.99,52.04,51.97,52.03,37388.0,45.3591,45.4027,45.3416,45.394,37388.0
2017-09-08 13:40:00,52.03,52.03,51.98,52.01,90907.0,45.394,45.394,45.3503,45.3765,90907.0
2017-09-08 13:45:00,52.0,52.04,52.0,52.02,29805.0,45.3678,45.4027,45.3678,45.3852,29805.0
2017-09-08 13:50:00,52.01,52.02,51.99,52.01,29607.0,45.3765,45.3852,45.3591,45.3765,29607.0
2017-09-08 13:55:00,52.01,52.05,52.0,52.03,110887.0,45.3765,45.4114,45.3678,45.394,110887.0
2017-09-08 14:00:00,52.02,52.06,52.01,52.04,57060.0,45.3852,45.4201,45.3765,45.4027,57060.0
2017-09-08 14:05:00,52.05,52.06,52.04,52.05,22794.0,45.4114,45.4201,45.4027,45.4114,22794.0
2017-09-08 14:10:00,52.05,52.05,52.02,52.03,29942.0,45.4114,45.4114,45.3852,45.394,29942.0
2017-09-08 14:15:00,52.03,52.07,52.0,52.06,179112.0,45.394,45.4289,45.3678,45.4201,179112.0
2017-09-08 14:20:00,52.06,52.08,52.04,52.06,25188.0,45.4201,45.4376,45.4027,45.4201,25188.0
2017-09-08 14:25:00,52.05,52.11,52.04,52.1,450610.0,45.4114,45.4638,45.4027,45.455,450610.0
2017-09-08 14:30:00,52.1,52.1,52.05,52.09,32210.0,45.455,45.455,45.4114,45.4463,32210.0
2017-09-08 14:35:00,52.09,52.14,52.08,52.12,29691.0,45.4463,45.4899,45.4376,45.4725,29691.0
2017-09-08 14:40:00,52.13,52.15,52.11,52.13,58185.0,45.4812,45.4987,45.4638,45.4812,58185.0
2017-09-08 14:45:00,52.14,52.14,52.11,52.12,33134.0,45.4899,45.4899,45.4638,45.4725,33134.0
2017-09-08 14:50:00,52.11,52.13,52.09,52.12,33606.0,45.4638,45.4812,45.4463,45.4725,33606.0
2017-09-08 14:55:00,52.12,52.12,52.05,52.06,31928.0,45.4725,45.4725,45.4114,45.4201,31928.0
2017-09-08 15:00:00,52.06,52.07,52.03,52.04,97179.0,45.4201,45.4289,45.394,45.4027,97179.0
2017-09-08 15:05:00,52.04,52.09,52.02,52.07,113492.0,45.4027,45.4463,45.3852,45.4289,113492.0
2017-09-08 15:10:00,52.08,52.08,52.04,52.05,42393.0,45.4376,45.4376,45.4027,45.4114,42393.0
2017-09-08 15:15:00,52.05,52.08,52.03,52.06,69542.0,45.4114,45.4376,45.394,45.4201,69542.0
2017-09-08 15:20:00,52.06,52.08,52.02,52.03,103185.0,45.4201,45.4376,45.3852,45.394,103185.0
2017-09-08 15:25:00,52.02,52.07,52.01,52.07,360210.0,45.3852,45.4289,45.3765,45.4289,360210.0
2017-09-08 15:30:00,52.07,52.07,52.04,52.05,123999.0,45.4289,45.4289,45.4027,45.4114,123999.0
2017-09-08 15:35:00,52.05,52.08,52.05,52.07,52751.0,45.4114,45.4376,45.4114,45.4289,52751.0
2017-09-08 15:40:00,52.06,52.08,52.05,52.07,53864.0,45.4201,45.4376,45.4114,45.4289,53864.0
2017-09-08 15:45:00,52.07,52.08,52.04,52.08,101480.0,45.4289,45.4376,45.4027,45.4376,101480.0
2017-09-08 15:50:00,52.07,52.08,52.04,52.05,343010.0,45.4289,45.4376,45.4027,45.4114,343010.0
2017-09-08 15:55:00,52.05,52.07,52.01,52.03,253054.0,45.4114,45.4289,45.3765,45.394,253054.0
2017-09-11 09:30:00,52.35,52.5,52.26,52.49,129883.0,45.6732,45.804,45.5946,45.7953,129883.0
2017-09-11 09:35:00,52.5,52.59,52.48,52.59,61439.0,45.804,45.8825,45.7866,45.8825,61439.0
2017-09-11 09:40:00,52.59,52.6,52.42,52.48,149267.0,45.8825,45.8913,45.7342,45.7866,149267.0
2017-09-11 09:45:00,52.47,52.52,52.43,52.47,37476.0,45.7779,45.8215,45.743,45.7779,37476.0
2017-09-11 09:50:00,52.47,52.5,52.44,52.49,77340.0,45.7779,45.804,45.7517,45.7953,77340.0
2017-09-11 09:55:00,52.49,52.51,52.45,52.47,77328.0,45.7953,45.8127,45.7604,45.7779,77328.0
2017-09-11 10:00:00,52.47,52.49,52.41,52.41,23335.0,45.7779,45.7953,45.7255,45.7255,23335.0
2017-09-11 10:05:00,52.4,52.46,52.39,52.44,22739.0,45.7168,45.7691,45.7081,45.7517,22739.0
2017-09-11 10:10:00,52.43,52.46,52.35,52.35,33701.0,45.743,45.7691,45.6732,45.6732,33701.0
2017-09-11 10:15:00,52.36,52.39,52.31,52.37,36327.0,45.6819,45.7081,45.6383,45.6906,36327.0
2017-09-11 10:20:00,52.38,52.4,52.3,52.33,23769.0,45.6993,45.7168,45.6295,45.6557,23769.0
2017-09-11 10:25:00,52.33,52.34,52.3,52.31,18312.0,45.6557,45.6644,45.6295,45.6383,18312.0
2017-09-11 10:30:00,52.32,52.32,52.28,52.29,19426.0,45.647,45.647,45.6121,45.6208,19426.0
2017-09-11 10:35:00,52.29,52.3,52.23,52.23,17151.0,45.6208,45.6295,45.5685,45.5685,17151.0
2017-09-11 10:40:00,52.23,52.24,52.11,52.13,31215.0,45.5685,45.5772,45.4638,45.4812,31215.0
2017-09-11 10:45:00,52.13,52.15,52.07,52.13,36023.0,45.4812,45.4987,45.4289,45.4812,36023.0
2017-09-11 10:50:00,52.13,52.14,52.09,52.12,32484.0,45.4812,45.4899,45.4463,45.4725,32484.0
2017-09-11 10:55:00,52.12,52.15,52.07,52.07,35049.0,45.4725,45.4987,45.4289,45.4289,35049.0
2017-09-11 11:00:00,52.07,52.14,52.06,52.13,33350.0,45.4289,45.4899,45.4201,45.4812,33350.0
2017-09-11 11:05:00,52.13,52.15,52.09,52.15,27739.0,45.4812,45.4987,45.4463,45.4987,27739.0
2017-09-11 11:10:00,52.15,52.15,52.06,52.07,34024.0,45.4987,45.4987,45.4201,45.4289,34024.0
2017-09-11 11:15:00,52.07,52.09,52.05,52.07,46161.0,45.4289,45.4463,45.4114,45.4289,46161.0
2017-09-11 11:20:00,52.06,52.07,52.02,52.02,29768.0,45.4201,45.4289,45.3852,45.3852,29768.0
2017-09-11 11:25:00,52.02,52.07,52.01,52.07,33651.0,45.3852,45.4289,45.3765,45.4289,33651.0
2017-09-11 11:30:00,52.07,52.14,52.06,52.13,29776.0,45.4289,45.4899,45.4201,45.4812,29776.0
2017-09-11 11:35:00,52.13,52.16,52.1,52.15,26020.0,45.4812,45.5074,45.455,45.4987,26020.0
2017-09-11 11:40:00,52.15,52.18,52.14,52.16,32820.0,45.4987,45.5248,45.4899,45.5074,32820.0
2017-09-11 11:45:00,52.16,52.21,52.16,52.21,17340.0,45.5074,45.551,45.5074,45.551,17340.0
2017-09-11 11:50:00,52.21,52.25,52.21,52.25,33779.0,45.551,45.5859,45.551,45.5859,33779.0
2017-09-11 11:55:00,52.26,52.29,52.25,52.27,32904.0,45.5946,45.6208,45.5859,45.6034,32904.0
2017-09-11 12:00:00,52.28,52.33,52.27,52.33,44981.0,45.6121,45.6557,45.6034,45.6557,44981.0
2017-09-11 12:05:00,52.33,52.35,52.33,52.35,57332.0,45.6557,45.6732,45.6557,45.6732,57332.0
2017-09-11 12:10:00,52.35,52.35,52.33,52.34,40904.0,45.6732,45.6732,45.6557,45.6644,40904.0
2017-09-11 12:15:00,52.34,52.35,52.33,52.35,17798.0,45.6644,45.6732,45.6557,45.6732,17798.0
2017-09-11 12:20:00,52.35,52.41,52.34,52.4,55687.0,45.6732,45.7255,45.6644,45.7168,55687.0
2017-09-11 12:25:00,52.39,52.41,52.31,52.32,54443.0,45.7081,45.7255,45.6383,45.647,54443.0
2017-09-11 12:30:00,52.32,52.38,52.31,52.34,44894.0,45.647,45.6993,45.6383,45.6644,44894.0
2017-09-11 12:35:00,52.34,52.36,52.33,52.35,46489.0,45.6644,45.6819,45.6557,45.6732,46489.0
2017-09-11 12:40:00,52.36,52.44,52.35,52.38,30333.0,45.6819,45.7517,45.6732,45.6993,30333.0
2017-09-11 12:45:00,52.38,52.4,52.36,52.38,20805.0,45.6993,45.7168,45.6819,45.6993,20805.0
2017-09-11 12:50:00,52.37,52.39,52.36,52.38,15113.0,45.6906,45.7081,45.6819,45.6993,15113.0
2017-09-11 12:55:00,52.38,52.39,52.35,52.35,17120.0,45.6993,45.7081,45.6732,45.6732,17120.0
2017-09-11 13:00:00,52.35,52.39,52.35,52.38,26311.0,45.6732,45.7081,45.6732,45.6993,26311.0
2017-09-11 13:05:00,52.37,52.38,52.35,52.35,18571.0,45.6906,45.6993,45.6732,45.6732,18571.0
2017-09-11 13:10:00,52.37,52.38,52.35,52.35,21313.0,45.6906,45.6993,45.6732,45.6732,21313.0
2017-09-11 13:15:00,52.36,52.38,52.34,52.37,20068.0,45.6819,45.6993,45.6644,45.6906,20068.0
2017-09-11 13:20:00,52.36,52.38,52.35,52.36,20395.0,45.6819,45.6993,45.6732,45.6819,20395.0
2017-09-11 13:25:00,52.36,52.37,52.34,52.36,28442.0,45.6819,45.6906,45.6644,45.6819,28442.0
2017-09-11 13:30:00,52.36,52.37,52.33,52.34,21161.0,45.6819,45.6906,45.6557,45.6644,21161.0
2017-09-11 13:35:00,52.35,52.35,52.31,52.32,24811.0,45.6732,45.6732,45.6383,45.647,24811.0
2017-09-11 13:40:00,52.32,52.33,52.29,52.3,53332.0,45.647,45.6557,45.6208,45.6295,53332.0
2017-09-11 13:45:00,52.3,52.33,52.3,52.31,30102.0,45.6295,45.6557,45.6295,45.6383,30102.0
2017-09-11 13:50:00,52.32,52.34,52.31,52.32,19693.0,45.647,45.6644,45.6383,45.647,19693.0
2017-09-11 13:55:00,52.31,52.33,52.3,52.32,19813.0,45.6383,45.6557,45.6295,45.647,19813.0
2017-09-11 14:00:00,52.32,52.33,52.28,52.29,55089.0,45.647,45.6557,45.6121,45.6208,55089.0
2017-09-11 14:05:00,52.3,52.34,52.29,52.32,44778.0,45.6295,45.6644,45.6208,45.647,44778.0
2017-09-11 14:10:00,52.32,52.33,52.3,52.32,13201.0,45.647,45.6557,45.6295,45.647,13201.0
2017-09-11 14:15:00,52.32,52.33,52.31,52.33,10301.0,45.647,45.6557,45.6383,45.6557,10301.0
2017-09-11 14:20:00,52.32,52.34,52.32,52.34,9288.0,45.647,45.6644,45.647,45.6644,9288.0
2017-09-11 14:25:00,52.34,52.34,52.32,52.33,16493.0,45.6644,45.6644,45.647,45.6557,16493.0
2017-09-11 14:30:00,52.33,52.34,52.31,52.32,24528.0,45.6557,45.6644,45.6383,45.647,24528.0
2017-09-11 14:35:00,52.32,52.35,52.31,52.33,17589.0,45.647,45.6732,45.6383,45.6557,17589.0
2017-09-11 14:40:00,52.33,52.34,52.31,52.32,39221.0,45.6557,45.6644,45.6383,45.647,39221.0
2017-09-11 14:45:00,52.33,52.34,52.31,52.32,35428.0,45.6557,45.6644,45.6383,45.647,35428.0
2017-09-11 14:50:00,52.33,52.33,52.31,52.33,30333.0,45.6557,45.6557,45.6383,45.6557,30333.0
2017-09-11 14:55:00,52.33,52.35,52.3,52.3,26024.0,45.6557,45.6732,45.6295,45.6295,26024.0
2017-09-11 15:00:00,52.3,52.36,52.3,52.34,31788.0,45.6295,45.6819,45.6295,45.6644,31788.0
2017-09-11 15:05:00,52.33,52.34,52.3,52.33,18984.0,45.6557,45.6644,45.6295,45.6557,18984.0
2017-09-11 15:10:00,52.33,52.34,52.31,52.32,53551.0,45.6557,45.6644,45.6383,45.647,53551.0
2017-09-11 15:15:00,52.32,52.34,52.32,52.33,12343.0,45.647,45.6644,45.647,45.6557,12343.0
2017-09-11 15:20:00,52.34,52.37,52.33,52.36,32779.0,45.6644,45.6906,45.6557,45.6819,32779.0
2017-09-11 15:25:00,52.36,52.37,52.33,52.33,29915.0,45.6819,45.6906,45.6557,45.6557,29915.0
2017-09-11 15:30:00,52.33,52.38,52.33,52.36,35374.0,45.6557,45.6993,45.6557,45.6819,35374.0
2017-09-11 15:35:00,52.36,52.42,52.35,52.41,38395.0,45.6819,45.7342,45.6732,45.7255,38395.0
2017-09-11 15:40:00,52.41,52.44,52.39,52.41,74950.0,45.7255,45.7517,45.7081,45.7255,74950.0
2017-09-11 15:45:00,52.41,52.43,52.38,52.42,59735.0,45.7255,45.743,45.6993,45.7342,59735.0
2017-09-11 15:50:00,52.42,52.43,52.4,52.41,61159.0,45.7342,45.743,45.7168,45.7255,61159.0
2017-09-11 15:55:00,52.42,52.45,52.41,52.43,155455.0,45.7342,45.7604,45.7255,45.743,155455.0
2017-09-12 09:30:00,52.49,52.53,52.29,52.34,100481.0,45.7953,45.8302,45.6208,45.6644,100481.0
2017-09-12 09:35:00,52.35,52.44,52.34,52.41,64476.0,45.6732,45.7517,45.6644,45.7255,64476.0
2017-09-12 09:40:00,52.41,52.42,52.36,52.42,30081.0,45.7255,45.7342,45.6819,45.7342,30081.0
2017-09-12 09:45:00,52.43,52.51,52.42,52.45,22327.0,45.743,45.8127,45.7342,45.7604,22327.0
2017-09-12 09:50:00,52.45,52.47,52.42,52.47,29337.0,45.7604,45.7779,45.7342,45.7779,29337.0
2017-09-12 09:55:00,52.47,52.53,52.46,52.48,28934.0,45.7779,45.8302,45.7691,45.7866,28934.0
2017-09-12 10:00:00,52.48,52.54,52.47,52.52,32863.0,45.7866,45.8389,45.7779,45.8215,32863.0
2017-09-12 10:05:00,52.51,52.52,52.47,52.49,36963.0,45.8127,45.8215,45.7779,45.7953,36963.0
2017-09-12 10:10:00,52.49,52.49,52.46,52.48,18020.0,45.7953,45.7953,45.7691,45.7866,18020.0
2017-09-12 10:15:00,52.48,52.48,52.37,52.4,43526.0,45.7866,45.7866,45.6906,45.7168,43526.0
2017-09-12 10:20:00,52.4,52.42,52.35,52.38,38370.0,45.7168,45.7342,45.6732,45.6993,38370.0
2017-09-12 10:25:00,52.38,52.38,52.34,52.34,69719.0,45.6993,45.6993,45.6644,45.6644,69719.0
2017-09-12 10:30:00,52.35,52.39,52.34,52.38,107230.0,45.6732,45.7081,45.6644,45.6993,107230.0
2017-09-12 10:35:00,52.38,52.38,52.33,52.33,41826.0,45.6993,45.6993,45.6557,45.6557,41826.0
2017-09-12 10:40:00,52.33,52.35,52.3,52.34,41715.0,45.6557,45.6732,45.6295,45.6644,41715.0
2017-09-12 10:45:00,52.35,52.36,52.29,52.35,20673.0,45.6732,45.6819,45.6208,45.6732,20673.0
2017-09-12 10:50:00,52.35,52.37,52.33,52.33,15096.0,45.6732,45.6906,45.6557,45.6557,15096.0
2017-09-12 10:55:00,52.33,52.36,52.32,52.36,55074.0,45.6557,45.6819,45.647,45.6819,55074.0
2017-09-12 11:00:00,52.36,52.36,52.33,52.35,44800.0,45.6819,45.6819,45.6557,45.6732,44800.0
2017-09-12 11:05:00,52.35,52.38,52.35,52.38,19261.0,45.6732,45.6993,45.6732,45.6993,19261.0
2017-09-12 11:10:00,52.38,52.38,52.35,52.36,12583.0,45.6993,45.6993,45.6732,45.6819,12583.0
2017-09-12 11:15:00,52.36,52.36,52.31,52.32,117257.0,45.6819,45.6819,45.6383,45.647,117257.0
2017-09-12 11:20:00,52.32,52.35,52.31,52.33,29838.0,45.647,45.6732,45.6383,45.6557,29838.0
2017-09-12 11:25:00,52.33,52.34,52.31,52.32,16264.0,45.6557,45.6644,45.6383,45.647,16264.0
2017-09-12 11:30:00,52.32,52.33,52.26,52.28,25143.0,45.647,45.6557,45.5946,45.6121,25143.0
2017-09-12 11:35:00,52.29,52.29,52.24,52.25,19370.0,45.6208,45.6208,45.5772,45.5859,19370.0
2017-09-12 11:40:00,52.25,52.26,52.14,52.15,58057.0,45.5859,45.5946,45.4899,45.4987,58057.0
2017-09-12 11:45:00,52.15,52.21,52.14,52.2,40929.0,45.4987,45.551,45.4899,45.5423,40929.0
2017-09-12 11:50:00,52.2,52.22,52.16,52.16,28905.0,45.5423,45.5597,45.5074,45.5074,28905.0
2017-09-12 11:55:00,52.16,52.21,52.15,52.17,38004.0,45.5074,45.551,45.4987,45.5161,38004.0
2017-09-12 12:00:00,52.18,52.19,52.16,52.16,20725.0,45.5248,45.5336,45.5074,45.5074,20725.0
2017-09-12 12:05:00,52.17,52.18,52.16,52.18,11774.0,45.5161,45.5248,45.5074,45.5248,11774.0
2017-09-12 12:10:00,52.18,52.22,52.17,52.2,17680.0,45.5248,45.5597,45.5161,45.5423,17680.0
2017-09-12 12:15:00,52.21,52.22,52.19,52.2,13341.0,45.551,45.5597,45.5336,45.5423,13341.0
2017-09-12 12:20:00,52.2,52.22,52.19,52.2,9362.0,45.5423,45.5597,45.5336,45.5423,9362.0
2017-09-12 12:25:00,52.19,52.21,52.18,52.18,15781.0,45.5336,45.551,45.5248,45.5248,15781.0
2017-09-12 12:30:00,52.18,52.2,52.17,52.18,16767.0,45.5248,45.5423,45.5161,45.5248,16767.0
2017-09-12 12:35:00,52.17,52.18,52.1,52.1,118024.0,45.5161,45.5248,45.455,45.455,118024.0
2017-09-12 12:40:00,52.1,52.12,52.09,52.11,137330.0,45.455,45.4725,45.4463,45.4638,137330.0
2017-09-12 12:45:00,52.11,52.12,52.02,52.03,69287.0,45.4638,45.4725,45.3852,45.394,69287.0
2017-09-12 12:50:00,52.03,52.04,51.95,51.95,38036.0,45.394,45.4027,45.3242,45.3242,38036.0
2017-09-12 12:55:00,51.95,52.0,51.93,51.99,57313.0,45.3242,45.3678,45.3067,45.3591,57313.0
2017-09-12 13:00:00,51.98,52.03,51.98,52.02,25256.0,45.3503,45.394,45.3503,45.3852,25256.0
2017-09-12 13:05:00,52.01,52.01,51.94,51.95,37586.0,45.3765,45.3765,45.3154,45.3242,37586.0
2017-09-12 13:10:00,51.95,51.98,51.92,51.95,57721.0,45.3242,45.3503,45.298,45.3242,57721.0
2017-09-12 13:15:00,51.94,51.96,51.93,51.96,19815.0,45.3154,45.3329,45.3067,45.3329,19815.0
2017-09-12 13:20:00,51.97,51.97,51.91,51.91,132456.0,45.3416,45.3416,45.2893,45.2893,132456.0
2017-09-12 13:25:00,51.92,51.93,51.88,51.89,45330.0,45.298,45.3067,45.2631,45.2718,45330.0
2017-09-12 13:30:00,51.89,51.92,51.89,51.91,32689.0,45.2718,45.298,45.2718,45.2893,32689.0
2017-09-12 13:35:00,51.91,51.93,51.9,51.92,37937.0,45.2893,45.3067,45.2805,45.298,37937.0
2017-09-12 13:40:00,51.92,51.98,51.92,51.97,36319.0,45.298,45.3503,45.298,45.3416,36319.0
2017-09-12 13:45:00,51.97,51.97,51.93,51.95,14110.0,45.3416,45.3416,45.3067,45.3242,14110.0
2017-09-12 13:50:00,51.96,51.97,51.94,51.97,11875.0,45.3329,45.3416,45.3154,45.3416,11875.0
2017-09-12 13:55:00,51.97,51.98,51.95,51.98,13028.0,45.3416,45.3503,45.3242,45.3503,13028.0
2017-09-12 14:00:00,51.98,52.03,51.98,52.03,65998.0,45.3503,45.394,45.3503,45.394,65998.0
2017-09-12 14:05:00,52.03,52.06,52.01,52.05,45800.0,45.394,45.4201,45.3765,45.4114,45800.0
2017-09-12 14:10:00,52.05,52.06,52.04,52.05,38447.0,45.4114,45.4201,45.4027,45.4114,38447.0
2017-09-12 14:15:00,52.05,52.06,52.03,52.05,26021.0,45.4114,45.4201,45.394,45.4114,26021.0
2017-09-12 14:20:00,52.05,52.11,52.05,52.09,90604.0,45.4114,45.4638,45.4114,45.4463,90604.0
2017-09-12 14:25:00,52.09,52.11,52.08,52.08,21418.0,45.4463,45.4638,45.4376,45.4376,21418.0
2017-09-12 14:30:00,52.08,52.13,52.08,52.13,17180.0,45.4376,45.4812,45.4376,45.4812,17180.0
2017-09-12 14:35:00,52.12,52.13,52.11,52.12,15717.0,45.4725,45.4812,45.4638,45.4725,15717.0
2017-09-12 14:40:00,52.12,52.13,52.11,52.13,11860.0,45.4725,45.4812,45.4638,45.4812,11860.0
2017-09-12 14:45:00,52.13,52.13,52.1,52.12,23521.0,45.4812,45.4812,45.455,45.4725,23521.0
2017-09-12 14:50:00,52.11,52.17,52.11,52.17,16045.0,45.4638,45.5161,45.4638,45.5161,16045.0
2017-09-12 14:55:00,52.16,52.2,52.14,52.2,20313.0,45.5074,45.5423,45.4899,45.5423,20313.0
2017-09-12 15:00:00,52.2,52.23,52.19,52.21,32402.0,45.5423,45.5685,45.5336,45.551,32402.0
2017-09-12 15:05:00,52.21,52.21,52.17,52.19,20101.0,45.551,45.551,45.5161,45.5336,20101.0
2017-09-12 15:10:00,52.19,52.21,52.18,52.18,24620.0,45.5336,45.551,45.5248,45.5248,24620.0
2017-09-12 15:15:00,52.19,52.21,52.18,52.2,33220.0,45.5336,45.551,45.5248,45.5423,33220.0
2017-09-12 15:20:00,52.19,52.24,52.19,52.22,38187.0,45.5336,45.5772,45.5336,45.5597,38187.0
2017-09-12 15:25:00,52.23,52.24,52.19,52.19,31726.0,45.5685,45.5772,45.5336,45.5336,31726.0
2017-09-12 15:30:00,52.19,52.2,52.17,52.2,40369.0,45.5336,45.5423,45.5161,45.5423,40369.0
2017-09-12 15:35:00,52.19,52.21,52.17,52.18,31220.0,45.5336,45.551,45.5161,45.5248,31220.0
2017-09-12 15:40:00,52.18,52.18,52.16,52.17,38928.0,45.5248,45.5248,45.5074,45.5161,38928.0
2017-09-12 15:45:00,52.18,52.21,52.17,52.2,29469.0,45.5248,45.551,45.5161,45.5423,29469.0
2017-09-12 15:50:00,52.2,52.26,52.18,52.24,81090.0,45.5423,45.5946,45.5248,45.5772,81090.0
2017-09-12 15:55:00,52.23,52.27,52.21,52.27,170426.0,45.5685,45.6034,45.551,45.6034,170426.0
2017-09-13 09:30:00,52.24,52.24,51.98,52.09,98229.0,45.5772,45.5772,45.3503,45.4463,98229.0
2017-09-13 09:35:00,52.07,52.16,52.04,52.16,33290.0,45.4289,45.5074,45.4027,45.5074,33290.0
2017-09-13 09:40:00,52.16,52.29,52.16,52.29,53884.0,45.5074,45.6208,45.5074,45.6208,53884.0
2017-09-13 09:45:00,52.3,52.33,52.22,52.27,77203.0,45.6295,45.6557,45.5597,45.6034,77203.0
2017-09-13 09:50:00,52.26,52.33,52.26,52.32,57567.0,45.5946,45.6557,45.5946,45.647,57567.0
2017-09-13 09:55:00,52.33,52.33,52.26,52.28,54562.0,45.6557,45.6557,45.5946,45.6121,54562.0
2017-09-13 10:00:00,52.29,52.31,52.27,52.3,38437.0,45.6208,45.6383,45.6034,45.6295,38437.0
2017-09-13 10:05:00,52.31,52.31,52.27,52.3,21377.0,45.6383,45.6383,45.6034,45.6295,21377.0
2017-09-13 10:10:00,52.3,52.31,52.27,52.3,26217.0,45.6295,45.6383,45.6034,45.6295,26217.0
2017-09-13 10:15:00,52.3,52.32,52.26,52.27,38978.0,45.6295,45.647,45.5946,45.6034,38978.0
2017-09-13 10:20:00,52.28,52.29,52.19,52.21,34499.0,45.6121,45.6208,45.5336,45.551,34499.0
2017-09-13 10:25:00,52.21,52.24,52.2,52.22,18633.0,45.551,45.5772,45.5423,45.5597,18633.0
2017-09-13 10:30:00,52.22,52.23,52.2,52.21,7907.0,45.5597,45.5685,45.5423,45.551,7907.0
2017-09-13 10:35:00,52.2,52.24,52.19,52.23,30293.0,45.5423,45.5772,45.5336,45.5685,30293.0
2017-09-13 10:40:00,52.24,52.25,52.19,52.2,25864.0,45.5772,45.5859,45.5336,45.5423,25864.0
2017-09-13 10:45:00,52.2,52.21,52.15,52.15,25525.0,45.5423,45.551,45.4987,45.4987,25525.0
2017-09-13 10:50:00,52.16,52.18,52.13,52.14,38492.0,45.5074,45.5248,45.4812,45.4899,38492.0
2017-09-13 10:55:00,52.13,52.14,52.07,52.12,35454.0,45.4812,45.4899,45.4289,45.4725,35454.0
2017-09-13 11:00:00,52.12,52.16,52.11,52.14,37731.0,45.4725,45.5074,45.4638,45.4899,37731.0
2017-09-13 11:05:00,52.15,52.27,52.13,52.26,65813.0,45.4987,45.6034,45.4812,45.5946,65813.0
2017-09-13 11:10:00,52.26,52.27,52.25,52.27,11045.0,45.5946,45.6034,45.5859,45.6034,11045.0
2017-09-13 11:15:00,52.26,52.27,52.24,52.24,22363.0,45.5946,45.6034,45.5772,45.5772,22363.0
2017-09-13 11:20:00,52.25,52.25,52.23,52.23,13997.0,45.5859,45.5859,45.5685,45.5685,13997.0
2017-09-13 11:25:00,52.23,52.25,52.18,52.23,25922.0,45.5685,45.5859,45.5248,45.5685,25922.0
2017-09-13 11:30:00,52.22,52.24,52.19,52.2,16375.0,45.5597,45.5772,45.5336,45.5423,16375.0
2017-09-13 11:35:00,52.2,52.2,52.15,52.17,10715.0,45.5423,45.5423,45.4987,45.5161,10715.0
2017-09-13 11:40:00,52.18,52.19,52.17,52.18,11953.0,45.5248,45.5336,45.5161,45.5248,11953.0
2017-09-13 11:45:00,52.18,52.19,52.17,52.19,7804.0,45.5248,45.5336,45.5161,45.5336,7804.0
2017-09-13 11:50:00,52.18,52.22,52.18,52.21,15710.0,45.5248,45.5597,45.5248,45.551,15710.0
2017-09-13 11:55:00,52.2,52.21,52.2,52.21,6621.0,45.5423,45.551,45.5423,45.551,6621.0
2017-09-13 12:00:00,52.21,52.24,52.2,52.22,15305.0,45.551,45.5772,45.5423,45.5597,15305.0
2017-09-13 12:05:00,52.21,52.22,52.21,52.21,3621.0,45.551,45.5597,45.551,45.551,3621.0
2017-09-13 12:10:00,52.21,52.22,52.2,52.21,14806.0,45.551,45.5597,45.5423,45.551,14806.0
2017-09-13 12:15:00,52.21,52.21,52.16,52.16,13020.0,45.551,45.551,45.5074,45.5074,13020.0
2017-09-13 12:20:00,52.16,52.17,52.15,52.16,15503.0,45.5074,45.5161,45.4987,45.5074,15503.0
2017-09-13 12:25:00,52.16,52.17,52.15,52.16,14795.0,45.5074,45.5161,45.4987,45.5074,14795.0
2017-09-13 12:30:00,52.16,52.17,52.15,52.15,7728.0,45.5074,45.5161,45.4987,45.4987,7728.0
2017-09-13 12:35:00,52.15,52.19,52.15,52.19,13249.0,45.4987,45.5336,45.4987,45.5336,13249.0
2017-09-13 12:40:00,52.19,52.23,52.17,52.22,15694.0,45.5336,45.5685,45.5161,45.5597,15694.0
2017-09-13 12:45:00,52.21,52.24,52.2,52.23,11766.0,45.551,45.5772,45.5423,45.5685,11766.0
2017-09-13 12:50:00,52.23,52.24,52.22,52.22,6533.0,45.5685,45.5772,45.5597,45.5597,6533.0
2017-09-13 12:55:00,52.22,52.23,52.2,52.21,15063.0,45.5597,45.5685,45.5423,45.551,15063.0
2017-09-13 13:00:00,52.21,52.25,52.18,52.23,22336.0,45.551,45.5859,45.5248,45.5685,22336.0
2017-09-13 13:05:00,52.23,52.24,52.22,52.23,8958.0,45.5685,45.5772,45.5597,45.5685,8958.0
2017-09-13 13:10:00,52.22,52.24,52.22,52.23,18090.0,45.5597,45.5772,45.5597,45.5685,18090.0
2017-09-13 13:15:00,52.22,52.22,52.2,52.21,7385.0,45.5597,45.5597,45.5423,45.551,7385.0
2017-09-13 13:20:00,52.2,52.22,52.15,52.16,187172.0,45.5423,45.5597,45.4987,45.5074,187172.0
2017-09-13 13:25:00,52.15,52.19,52.13,52.13,38345.0,45.4987,45.5336,45.4812,45.4812,38345.0
2017-09-13 13:30:00,52.14,52.16,52.04,52.05,34989.0,45.4899,45.5074,45.4027,45.4114,34989.0
2017-09-13 13:35:00,52.05,52.11,52.04,52.1,32843.0,45.4114,45.4638,45.4027,45.455,32843.0
2017-09-13 13:40:00,52.1,52.12,52.05,52.06,22893.0,45.455,45.4725,45.4114,45.4201,22893.0
2017-09-13 13:45:00,52.06,52.11,52.03,52.09,78768.0,45.4201,45.4638,45.394,45.4463,78768.0
2017-09-13 13:50:00,52.09,52.13,52.08,52.1,35382.0,45.4463,45.4812,45.4376,45.455,35382.0
2017-09-13 13:55:00,52.09,52.1,52.08,52.08,26064.0,45.4463,45.455,45.4376,45.4376,26064.0
2017-09-13 14:00:00,52.07,52.09,52.04,52.05,29391.0,45.4289,45.4463,45.4027,45.4114,29391.0
2017-09-13 14:05:00,52.05,52.07,52.04,52.04,28844.0,45.4114,45.4289,45.4027,45.4027,28844.0
2017-09-13 14:10:00,52.04,52.07,52.01,52.02,94521.0,45.4027,45.4289,45.3765,45.3852,94521.0
2017-09-13 14:15:00,52.01,52.05,52.01,52.01,30686.0,45.3765,45.4114,45.3765,45.3765,30686.0
2017-09-13 14:20:00,52.01,52.04,51.94,52.0,91467.0,45.3765,45.4027,45.3154,45.3678,91467.0
2017-09-13 14:25:00,52.0,52.01,51.92,51.95,77120.0,45.3678,45.3765,45.298,45.3242,77120.0
2017-09-13 14:30:00,51.94,52.0,51.94,51.98,23106.0,45.3154,45.3678,45.3154,45.3503,23106.0
2017-09-13 14:35:00,51.98,52.03,51.95,51.95,118235.0,45.3503,45.394,45.3242,45.3242,118235.0
2017-09-13 14:40:00,51.95,52.0,51.94,51.99,18157.0,45.3242,45.3678,45.3154,45.3591,18157.0
2017-09-13 14:45:00,51.99,51.99,51.95,51.97,33675.0,45.3591,45.3591,45.3242,45.3416,33675.0
2017-09-13 14:50:00,51.97,51.97,51.92,51.95,27134.0,45.3416,45.3416,45.298,45.3242,27134.0
2017-09-13 14:55:00,51.95,51.97,51.89,51.95,109383.0,45.3242,45.3416,45.2718,45.3242,109383.0
2017-09-13 15:00:00,51.94,52.0,51.93,51.97,77747.0,45.3154,45.3678,45.3067,45.3416,77747.0
2017-09-13 15:05:00,51.98,51.98,51.96,51.97,15015.0,45.3503,45.3503,45.3329,45.3416,15015.0
2017-09-13 15:10:00,51.97,52.02,51.97,51.98,49789.0,45.3416,45.3852,45.3416,45.3503,49789.0
2017-09-13 15:15:00,51.97,51.97,51.92,51.94,34620.0,45.3416,45.3416,45.298,45.3154,34620.0
2017-09-13 15:20:00,51.94,51.97,51.93,51.96,19466.0,45.3154,45.3416,45.3067,45.3329,19466.0
2017-09-13 15:25:00,51.96,51.97,51.92,51.94,40209.0,45.3329,45.3416,45.298,45.3154,40209.0
2017-09-13 15:30:00,51.94,51.95,51.92,51.94,65352.0,45.3154,45.3242,45.298,45.3154,65352.0
2017-09-13 15:35:00,51.95,51.97,51.93,51.97,30085.0,45.3242,45.3416,45.3067,45.3416,30085.0
2017-09-13 15:40:00,51.97,51.97,51.94,51.97,52869.0,45.3416,45.3416,45.3154,45.3416,52869.0
2017-09-13 15:45:00,51.96,51.97,51.94,51.95,78622.0,45.3329,45.3416,45.3154,45.3242,78622.0
2017-09-13 15:50:00,51.95,51.96,51.92,51.95,131600.0,45.3242,45.3329,45.298,45.3242,131600.0
2017-09-13 15:55:00,51.95,51.99,51.91,51.98,315769.0,45.3242,45.3591,45.2893,45.3503,315769.0
2017-09-14 09:30:00,51.93,52.1,51.87,51.95,57270.0,45.3067,45.455,45.2544,45.3242,57270.0
2017-09-14 09:35:00,51.96,52.02,51.94,51.98,33303.0,45.3329,45.3852,45.3154,45.3503,33303.0
2017-09-14 09:40:00,51.98,52.0,51.89,51.92,51624.0,45.3503,45.3678,45.2718,45.298,51624.0
2017-09-14 09:45:00,51.91,51.95,51.83,51.83,66559.0,45.2893,45.3242,45.2195,45.2195,66559.0
2017-09-14 09:50:00,51.84,51.86,51.8,51.84,62576.0,45.2282,45.2457,45.1933,45.2282,62576.0
2017-09-14 09:55:00,51.84,51.84,51.79,51.83,24692.0,45.2282,45.2282,45.1846,45.2195,24692.0
2017-09-14 10:00:00,51.84,51.84,51.79,51.81,31029.0,45.2282,45.2282,45.1846,45.202,31029.0
2017-09-14 10:05:00,51.82,51.88,51.82,51.88,17920.0,45.2108,45.2631,45.2108,45.2631,17920.0
2017-09-14 10:10:00,51.88,51.9,51.87,51.88,32725.0,45.2631,45.2805,45.2544,45.2631,32725.0
2017-09-14 10:15:00,51.87,51.89,51.84,51.85,40882.0,45.2544,45.2718,45.2282,45.2369,40882.0
2017-09-14 10:20:00,51.85,51.9,51.84,51.88,32380.0,45.2369,45.2805,45.2282,45.2631,32380.0
2017-09-14 10:25:00,51.89,51.9,51.86,51.87,70233.0,45.2718,45.2805,45.2457,45.2544,70233.0
2017-09-14 10:30:00,51.87,51.88,51.86,51.88,12928.0,45.2544,45.2631,45.2457,45.2631,12928.0
2017-09-14 10:35:00,51.88,51.9,51.86,51.89,21051.0,45.2631,45.2805,45.2457,45.2718,21051.0
2017-09-14 10:40:00,51.89,51.89,51.87,51.89,10343.0,45.2718,45.2718,45.2544,45.2718,10343.0
2017-09-14 10:45:00,51.89,51.91,51.87,51.9,18558.0,45.2718,45.2893,45.2544,45.2805,18558.0
2017-09-14 10:50:00,51.91,51.91,51.88,51.9,145607.0,45.2893,45.2893,45.2631,45.2805,145607.0
2017-09-14 10:55:00,51.9,51.92,51.88,51.88,32701.0,45.2805,45.298,45.2631,45.2631,32701.0
2017-09-14 11:00:00,51.88,51.91,51.87,51.88,16903.0,45.2631,45.2893,45.2544,45.2631,16903.0
2017-09-14 11:05:00,51.87,51.92,51.87,51.91,33392.0,45.2544,45.298,45.2544,45.2893,33392.0
2017-09-14 11:10:00,51.92,51.93,51.9,51.92,32520.0,45.298,45.3067,45.2805,45.298,32520.0
2017-09-14 11:15:00,51.92,51.96,51.92,51.94,69979.0,45.298,45.3329,45.298,45.3154,69979.0
2017-09-14 11:20:00,51.93,51.93,51.88,51.88,151784.0,45.3067,45.3067,45.2631,45.2631,151784.0
2017-09-14 11:25:00,51.89,51.91,51.88,51.88,43967.0,45.2718,45.2893,45.2631,45.2631,43967.0
2017-09-14 11:30:00,51.88,51.91,51.87,51.89,44189.0,45.2631,45.2893,45.2544,45.2718,44189.0
2017-09-14 11:35:00,51.9,51.91,51.89,51.89,33022.0,45.2805,45.2893,45.2718,45.2718,33022.0
2017-09-14 11:40:00,51.9,51.9,51.89,51.89,29453.0,45.2805,45.2805,45.2718,45.2718,29453.0
2017-09-14 11:45:00,51.9,51.9,51.85,51.89,103698.0,45.2805,45.2805,45.2369,45.2718,103698.0
2017-09-14 11:50:00,51.89,51.91,51.88,51.89,25469.0,45.2718,45.2893,45.2631,45.2718,25469.0
2017-09-14 11:55:00,51.89,51.91,51.88,51.9,22797.0,45.2718,45.2893,45.2631,45.2805,22797.0
2017-09-14 12:00:00,51.9,51.91,51.78,51.78,89363.0,45.2805,45.2893,45.1759,45.1759,89363.0
2017-09-14 12:05:00,51.78,51.8,51.7,51.71,55656.0,45.1759,45.1933,45.1061,45.1148,55656.0
2017-09-14 12:10:00,51.7,51.75,51.69,51.7,52932.0,45.1061,45.1497,45.0973,45.1061,52932.0
2017-09-14 12:15:00,51.71,51.74,51.65,51.67,78382.0,45.1148,45.141,45.0624,45.0799,78382.0
2017-09-14 12:20:00,51.67,51.67,51.58,51.6,87190.0,45.0799,45.0799,45.0014,45.0188,87190.0
2017-09-14 12:25:00,51.61,51.69,51.57,51.67,63404.0,45.0275,45.0973,44.9926,45.0799,63404.0
2017-09-14 12:30:00,51.66,51.7,51.64,51.66,105433.0,45.0712,45.1061,45.0537,45.0712,105433.0
2017-09-14 12:35:00,51.66,51.7,51.65,51.68,63463.0,45.0712,45.1061,45.0624,45.0886,63463.0
2017-09-14 12:40:00,51.68,51.71,51.67,51.69,77521.0,45.0886,45.1148,45.0799,45.0973,77521.0
2017-09-14 12:45:00,51.69,51.7,51.66,51.68,96262.0,45.0973,45.1061,45.0712,45.0886,96262.0
2017-09-14 12:50:00,51.68,51.69,51.67,51.68,77783.0,45.0886,45.0973,45.0799,45.0886,77783.0
2017-09-14 12:55:00,51.68,51.69,51.65,51.66,93839.0,45.0886,45.0973,45.0624,45.0712,93839.0
2017-09-14 13:00:00,51.66,51.68,51.65,51.66,68936.0,45.0712,45.0886,45.0624,45.0712,68936.0
2017-09-14 13:05:00,51.66,51.71,51.65,51.7,168299.0,45.0712,45.1148,45.0624,45.1061,168299.0
2017-09-14 13:10:00,51.7,51.73,51.69,51.69,55134.0,45.1061,45.1322,45.0973,45.0973,55134.0
2017-09-14 13:15:00,51.69,51.71,51.68,51.71,24009.0,45.0973,45.1148,45.0886,45.1148,24009.0
2017-09-14 13:20:00,51.7,51.71,51.68,51.69,23653.0,45.1061,45.1148,45.0886,45.0973,23653.0
2017-09-14 13:25:00,51.7,51.72,51.69,51.7,25178.0,45.1061,45.1235,45.0973,45.1061,25178.0
2017-09-14 13:30:00,51.7,51.7,51.66,51.66,52300.0,45.1061,45.1061,45.0712,45.0712,52300.0
2017-09-14 13:35:00,51.67,51.67,51.64,51.65,61509.0,45.0799,45.0799,45.0537,45.0624,61509.0
2017-09-14 13:40:00,51.66,51.68,51.64,51.66,32613.0,45.0712,45.0886,45.0537,45.0712,32613.0
2017-09-14 13:45:00,51.67,51.69,51.63,51.64,28682.0,45.0799,45.0973,45.045,45.0537,28682.0
2017-09-14 13:50:00,51.64,51.65,51.59,51.63,51544.0,45.0537,45.0624,45.0101,45.045,51544.0
2017-09-14 13:55:00,51.63,51.7,51.63,51.66,36585.0,45.045,45.1061,45.045,45.0712,36585.0
2017-09-14 14:00:00,51.66,51.76,51.65,51.74,85586.0,45.0712,45.1584,45.0624,45.141,85586.0
2017-09-14 14:05:00,51.74,51.81,51.74,51.74,85976.0,45.141,45.202,45.141,45.141,85976.0
2017-09-14 14:10:00,51.74,51.75,51.72,51.72,26733.0,45.141,45.1497,45.1235,45.1235,26733.0
2017-09-14 14:15:00,51.73,51.74,51.69,51.71,40584.0,45.1322,45.141,45.0973,45.1148,40584.0
2017-09-14 14:20:00,51.71,51.72,51.69,51.71,89624.0,45.1148,45.1235,45.0973,45.1148,89624.0
2017-09-14 14:25:00,51.71,51.75,51.69,51.7,60390.0,45.1148,45.1497,45.0973,45.1061,60390.0
2017-09-14 14:30:00,51.7,51.72,51.67,51.68,73001.0,45.1061,45.1235,45.0799,45.0886,73001.0
2017-09-14 14:35:00,51.67,51.7,51.64,51.69,63367.0,45.0799,45.1061,45.0537,45.0973,63367.0
2017-09-14 14:40:00,51.69,51.71,51.67,51.67,44318.0,45.0973,45.1148,45.0799,45.0799,44318.0
2017-09-14 14:45:00,51.67,51.69,51.63,51.68,43407.0,45.0799,45.0973,45.045,45.0886,43407.0
2017-09-14 14:50:00,51.69,51.7,51.66,51.67,54304.0,45.0973,45.1061,45.0712,45.0799,54304.0
2017-09-14 14:55:00,51.68,51.71,51.68,51.7,35940.0,45.0886,45.1148,45.0886,45.1061,35940.0
2017-09-14 15:00:00,51.7,51.7,51.69,51.69,18099.0,45.1061,45.1061,45.0973,45.0973,18099.0
2017-09-14 15:05:00,51.7,51.71,51.67,51.7,62281.0,45.1061,45.1148,45.0799,45.1061,62281.0
2017-09-14 15:10:00,51.71,51.71,51.64,51.65,48199.0,45.1148,45.1148,45.0537,45.0624,48199.0
2017-09-14 15:15:00,51.64,51.65,51.61,51.62,39358.0,45.0537,45.0624,45.0275,45.0363,39358.0
2017-09-14 15:20:00,51.63,51.63,51.58,51.62,68586.0,45.045,45.045,45.0014,45.0363,68586.0
2017-09-14 15:25:00,51.62,51.63,51.59,51.63,43867.0,45.0363,45.045,45.0101,45.045,43867.0
2017-09-14 15:30:00,51.63,51.66,51.61,51.64,73812.0,45.045,45.0712,45.0275,45.0537,73812.0
2017-09-14 15:35:00,51.64,51.67,51.61,51.63,95896.0,45.0537,45.0799,45.0275,45.045,95896.0
2017-09-14 15:40:00,51.63,51.64,51.58,51.6,123562.0,45.045,45.0537,45.0014,45.0188,123562.0
2017-09-14 15:45:00,51.6,51.62,51.57,51.59,125116.0,45.0188,45.0363,44.9926,45.0101,125116.0
2017-09-14 15:50:00,51.59,51.64,51.59,51.64,105439.0,45.0101,45.0537,45.0101,45.0537,105439.0
2017-09-14 15:55:00,51.63,51.71,51.63,51.69,245286.0,45.045,45.1148,45.045,45.0973,245286.0
2017-09-15 09:30:00,51.75,51.88,51.73,51.84,1497016.0,45.1497,45.2631,45.1322,45.2282,1497016.0
2017-09-15 09:35:00,51.83,51.84,51.67,51.69,44136.0,45.2195,45.2282,45.0799,45.0973,44136.0
2017-09-15 09:40:00,51.69,51.75,51.67,51.74,36902.0,45.0973,45.1497,45.0799,45.141,36902.0
2017-09-15 09:45:00,51.73,51.73,51.61,51.62,48368.0,45.1322,45.1322,45.0275,45.0363,48368.0
2017-09-15 09:50:00,51.63,51.63,51.54,51.56,32692.0,45.045,45.045,44.9665,44.9839,32692.0
2017-09-15 09:55:00,51.56,51.56,51.5,51.54,47471.0,44.9839,44.9839,44.9316,44.9665,47471.0
2017-09-15 10:00:00,51.53,51.61,51.52,51.58,30781.0,44.9577,45.0275,44.949,45.0014,30781.0
2017-09-15 10:05:00,51.58,51.58,51.53,51.57,23872.0,45.0014,45.0014,44.9577,44.9926,23872.0
2017-09-15 10:10:00,51.58,51.58,51.54,51.58,34217.0,45.0014,45.0014,44.9665,45.0014,34217.0
2017-09-15 10:15:00,51.58,51.63,51.57,51.63,26361.0,45.0014,45.045,44.9926,45.045,26361.0
2017-09-15 10:20:00,51.63,51.66,51.63,51.66,18491.0,45.045,45.0712,45.045,45.0712,18491.0
2017-09-15 10:25:00,51.66,51.67,51.61,51.63,22145.0,45.0712,45.0799,45.0275,45.045,22145.0
2017-09-15 10:30:00,51.63,51.65,51.6,51.64,53475.0,45.045,45.0624,45.0188,45.0537,53475.0
2017-09-15 10:35:00,51.63,51.7,51.63,51.68,126420.0,45.045,45.1061,45.045,45.0886,126420.0
2017-09-15 10:40:00,51.68,51.68,51.59,51.6,58539.0,45.0886,45.0886,45.0101,45.0188,58539.0
2017-09-15 10:45:00,51.6,51.61,51.58,51.58,30663.0,45.0188,45.0275,45.0014,45.0014,30663.0
2017-09-15 10:50:00,51.58,51.59,51.52,51.56,51862.0,45.0014,45.0101,44.949,44.9839,51862.0
2017-09-15 10:55:00,51.56,51.56,51.51,51.53,23766.0,44.9839,44.9839,44.9403,44.9577,23766.0
2017-09-15 11:00:00,51.52,51.53,51.5,51.5,28713.0,44.949,44.9577,44.9316,44.9316,28713.0
2017-09-15 11:05:00,51.51,51.52,51.49,51.5,46133.0,44.9403,44.949,44.9228,44.9316,46133.0
2017-09-15 11:10:00,51.51,51.52,51.49,51.5,26363.0,44.9403,44.949,44.9228,44.9316,26363.0
2017-09-15 11:15:00,51.51,51.6,51.5,51.6,132299.0,44.9403,45.0188,44.9316,45.0188,132299.0
2017-09-15 11:20:00,51.61,51.7,51.6,51.7,41776.0,45.0275,45.1061,45.0188,45.1061,41776.0
2017-09-15 11:25:00,51.7,51.7,51.67,51.67,39076.0,45.1061,45.1061,45.0799,45.0799,39076.0
2017-09-15 11:30:00,51.68,51.72,51.68,51.71,37576.0,45.0886,45.1235,45.0886,45.1148,37576.0
2017-09-15 11:35:00,51.71,51.71,51.68,51.71,34512.0,45.1148,45.1148,45.0886,45.1148,34512.0
2017-09-15 11:40:00,51.71,51.71,51.67,51.7,20075.0,45.1148,45.1148,45.0799,45.1061,20075.0
2017-09-15 11:45:00,51.7,51.72,51.68,51.72,17595.0,45.1061,45.1235,45.0886,45.1235,17595.0
2017-09-15 11:50:00,51.72,51.77,51.71,51.75,17815.0,45.1235,45.1671,45.1148,45.1497,17815.0
2017-09-15 11:55:00,51.76,51.78,51.75,51.76,38624.0,45.1584,45.1759,45.1497,45.1584,38624.0
2017-09-15 12:00:00,51.75,51.83,51.74,51.83,26399.0,45.1497,45.2195,45.141,45.2195,26399.0
2017-09-15 12:05:00,51.83,51.84,51.8,51.82,39126.0,45.2195,45.2282,45.1933,45.2108,39126.0
2017-09-15 12:10:00,51.83,51.83,51.77,51.79,27848.0,45.2195,45.2195,45.1671,45.1846,27848.0
2017-09-15 12:15:00,51.79,51.84,51.78,51.79,18551.0,45.1846,45.2282,45.1759,45.1846,18551.0
2017-09-15 12:20:00,51.79,51.8,51.79,51.8,16266.0,45.1846,45.1933,45.1846,45.1933,16266.0
2017-09-15 12:25:00,51.8,51.82,51.78,51.79,23658.0,45.1933,45.2108,45.1759,45.1846,23658.0
2017-09-15 12:30:00,51.78,51.8,51.78,51.8,6307.0,45.1759,45.1933,45.1759,45.1933,6307.0
2017-09-15 12:35:00,51.8,51.8,51.73,51.74,19534.0,45.1933,45.1933,45.1322,45.141,19534.0
2017-09-15 12:40:00,51.74,51.75,51.7,51.71,13213.0,45.141,45.1497,45.1061,45.1148,13213.0
2017-09-15 12:45:00,51.71,51.73,51.7,51.73,9980.0,45.1148,45.1322,45.1061,45.1322,9980.0
2017-09-15 12:50:00,51.72,51.73,51.69,51.7,17688.0,45.1235,45.1322,45.0973,45.1061,17688.0
2017-09-15 12:55:00,51.69,51.7,51.69,51.69,9301.0,45.0973,45.1061,45.0973,45.0973,9301.0
2017-09-15 13:00:00,51.7,51.72,51.68,51.72,37098.0,45.1061,45.1235,45.0886,45.1235,37098.0
2017-09-15 13:05:00,51.72,51.72,51.7,51.72,15670.0,45.1235,45.1235,45.1061,45.1235,15670.0
2017-09-15 13:10:00,51.72,51.74,51.71,51.72,15886.0,45.1235,45.141,45.1148,45.1235,15886.0
2017-09-15 13:15:00,51.72,51.73,51.72,51.72,2700.0,45.1235,45.1322,45.1235,45.1235,2700.0
2017-09-15 13:20:00,51.73,51.73,51.71,51.72,27222.0,45.1322,45.1322,45.1148,45.1235,27222.0
2017-09-15 13:25:00,51.72,51.79,51.72,51.79,128017.0,45.1235,45.1846,45.1235,45.1846,128017.0
2017-09-15 13:30:00,51.79,51.82,51.78,51.82,26186.0,45.1846,45.2108,45.1759,45.2108,26186.0
2017-09-15 13:35:00,51.82,51.84,51.79,51.8,24548.0,45.2108,45.2282,45.1846,45.1933,24548.0
2017-09-15 13:40:00,51.8,51.8,51.78,51.79,14395.0,45.1933,45.1933,45.1759,45.1846,14395.0
2017-09-15 13:45:00,51.79,51.8,51.77,51.8,133578.0,45.1846,45.1933,45.1671,45.1933,133578.0
2017-09-15 13:50:00,51.8,51.8,51.79,51.8,8728.0,45.1933,45.1933,45.1846,45.1933,8728.0
2017-09-15 13:55:00,51.8,51.81,51.78,51.8,26201.0,45.1933,45.202,45.1759,45.1933,26201.0
2017-09-15 14:00:00,51.79,51.8,51.78,51.8,10269.0,45.1846,45.1933,45.1759,45.1933,10269.0
2017-09-15 14:05:00,51.8,51.8,51.78,51.78,11414.0,45.1933,45.1933,45.1759,45.1759,11414.0
2017-09-15 14:10:00,51.79,51.79,51.78,51.79,11503.0,45.1846,45.1846,45.1759,45.1846,11503.0
2017-09-15 14:15:00,51.78,51.8,51.77,51.8,50504.0,45.1759,45.1933,45.1671,45.1933,50504.0
2017-09-15 14:20:00,51.8,51.8,51.78,51.79,15839.0,45.1933,45.1933,45.1759,45.1846,15839.0
2017-09-15 14:25:00,51.79,51.8,51.78,51.8,24698.0,45.1846,45.1933,45.1759,45.1933,24698.0
2017-09-15 14:30:00,51.8,51.81,51.79,51.8,11879.0,45.1933,45.202,45.1846,45.1933,11879.0
2017-09-15 14:35:00,51.8,51.81,51.73,51.74,30708.0,45.1933,45.202,45.1322,45.141,30708.0
2017-09-15 14:40:00,51.74,51.77,51.74,51.77,9166.0,45.141,45.1671,45.141,45.1671,9166.0
2017-09-15 14:45:00,51.77,51.79,51.76,51.79,55309.0,45.1671,45.1846,45.1584,45.1846,55309.0
2017-09-15 14:50:00,51.79,51.8,51.77,51.79,47981.0,45.1846,45.1933,45.1671,45.1846,47981.0
2017-09-15 14:55:00,51.79,51.8,51.78,51.8,12539.0,45.1846,45.1933,45.1759,45.1933,12539.0
2017-09-15 15:00:00,51.79,51.79,51.78,51.78,15690.0,45.1846,45.1846,45.1759,45.1759,15690.0
2017-09-15 15:05:00,51.79,51.8,51.77,51.8,60012.0,45.1846,45.1933,45.1671,45.1933,60012.0
2017-09-15 15:10:00,51.8,51.82,51.79,51.82,44476.0,45.1933,45.2108,45.1846,45.2108,44476.0
2017-09-15 15:15:00,51.81,51.82,51.77,51.79,64777.0,45.202,45.2108,45.1671,45.1846,64777.0
2017-09-15 15:20:00,51.79,51.84,51.79,51.83,45249.0,45.1846,45.2282,45.1846,45.2195,45249.0
2017-09-15 15:25:00,51.83,51.83,51.78,51.79,43530.0,45.2195,45.2195,45.1759,45.1846,43530.0
2017-09-15 15:30:00,51.78,51.8,51.78,51.79,52318.0,45.1759,45.1933,45.1759,45.1846,52318.0
2017-09-15 15:35:00,51.79,51.79,51.77,51.79,75404.0,45.1846,45.1846,45.1671,45.1846,75404.0
2017-09-15 15:40:00,51.79,51.81,51.73,51.77,171324.0,45.1846,45.202,45.1322,45.1671,171324.0
2017-09-15 15:45:00,51.77,51.77,51.73,51.77,83624.0,45.1671,45.1671,45.1322,45.1671,83624.0
2017-09-15 15:50:00,51.77,51.77,51.73,51.76,123513.0,45.1671,45.1671,45.1322,45.1584,123513.0
2017-09-15 15:55:00,51.75,51.78,51.72,51.76,282226.0,45.1497,45.1759,45.1235,45.1584,282226.0
2017-09-18 09:30:00,51.89,51.89,51.6,51.72,80746.0,45.2718,45.2718,45.0188,45.1235,80746.0
2017-09-18 09:35:00,51.73,51.85,51.67,51.84,58386.0,45.1322,45.2369,45.0799,45.2282,58386.0
2017-09-18 09:40:00,51.85,51.88,51.78,51.79,32273.0,45.2369,45.2631,45.1759,45.1846,32273.0
2017-09-18 09:45:00,51.79,51.87,51.76,51.87,51953.0,45.1846,45.2544,45.1584,45.2544,51953.0
2017-09-18 09:50:00,51.87,51.87,51.8,51.84,34706.0,45.2544,45.2544,45.1933,45.2282,34706.0
2017-09-18 09:55:00,51.83,51.83,51.72,51.74,48058.0,45.2195,45.2195,45.1235,45.141,48058.0
2017-09-18 10:00:00,51.74,51.8,51.72,51.75,68883.0,45.141,45.1933,45.1235,45.1497,68883.0
2017-09-18 10:05:00,51.75,51.76,51.69,51.72,33790.0,45.1497,45.1584,45.0973,45.1235,33790.0
2017-09-18 10:10:00,51.72,51.78,51.71,51.78,33736.0,45.1235,45.1759,45.1148,45.1759,33736.0
2017-09-18 10:15:00,51.77,51.79,51.76,51.77,28757.0,45.1671,45.1846,45.1584,45.1671,28757.0
2017-09-18 10:20:00,51.77,51.8,51.75,51.79,22744.0,45.1671,45.1933,45.1497,45.1846,22744.0
2017-09-18 10:25:00,51.8,51.81,51.78,51.8,20060.0,45.1933,45.202,45.1759,45.1933,20060.0
2017-09-18 10:30:00,51.8,51.83,51.79,51.79,16370.0,45.1933,45.2195,45.1846,45.1846,16370.0
2017-09-18 10:35:00,51.8,51.85,51.8,51.84,38153.0,45.1933,45.2369,45.1933,45.2282,38153.0
2017-09-18 10:40:00,51.83,51.86,51.82,51.85,25394.0,45.2195,45.2457,45.2108,45.2369,25394.0
2017-09-18 10:45:00,51.84,51.87,51.84,51.86,28823.0,45.2282,45.2544,45.2282,45.2457,28823.0
2017-09-18 10:50:00,51.86,51.9,51.84,51.89,35165.0,45.2457,45.2805,45.2282,45.2718,35165.0
2017-09-18 10:55:00,51.89,51.94,51.88,51.94,21981.0,45.2718,45.3154,45.2631,45.3154,21981.0
2017-09-18 11:00:00,51.94,51.98,51.92,51.98,15555.0,45.3154,45.3503,45.298,45.3503,15555.0
2017-09-18 11:05:00,51.98,51.98,51.95,51.96,23248.0,45.3503,45.3503,45.3242,45.3329,23248.0
2017-09-18 11:10:00,51.96,51.98,51.94,51.96,36005.0,45.3329,45.3503,45.3154,45.3329,36005.0
2017-09-18 11:15:00,51.96,51.97,51.95,51.96,24611.0,45.3329,45.3416,45.3242,45.3329,24611.0
2017-09-18 11:20:00,51.96,51.98,51.94,51.96,25323.0,45.3329,45.3503,45.3154,45.3329,25323.0
2017-09-18 11:25:00,51.96,51.96,51.9,51.92,28103.0,45.3329,45.3329,45.2805,45.298,28103.0
2017-09-18 11:30:00,51.92,51.92,51.89,51.89,8231.0,45.298,45.298,45.2718,45.2718,8231.0
2017-09-18 11:35:00,51.89,51.9,51.88,51.89,11976.0,45.2718,45.2805,45.2631,45.2718,11976.0
2017-09-18 11:40:00,51.89,51.89,51.87,51.87,12345.0,45.2718,45.2718,45.2544,45.2544,12345.0
2017-09-18 11:45:00,51.87,51.88,51.86,51.87,18235.0,45.2544,45.2631,45.2457,45.2544,18235.0
2017-09-18 11:50:00,51.86,51.88,51.85,51.86,34702.0,45.2457,45.2631,45.2369,45.2457,34702.0
2017-09-18 11:55:00,51.85,51.85,51.81,51.84,31187.0,45.2369,45.2369,45.202,45.2282,31187.0
2017-09-18 12:00:00,51.84,51.91,51.83,51.9,37784.0,45.2282,45.2893,45.2195,45.2805,37784.0
2017-09-18 12:05:00,51.9,51.93,51.89,51.92,24678.0,45.2805,45.3067,45.2718,45.298,24678.0
2017-09-18 12:10:00,51.92,51.93,51.92,51.93,4914.0,45.298,45.3067,45.298,45.3067,4914.0
2017-09-18 12:15:00,51.93,51.95,51.92,51.94,22380.0,45.3067,45.3242,45.298,45.3154,22380.0
2017-09-18 12:20:00,51.93,51.94,51.91,51.91,10522.0,45.3067,45.3154,45.2893,45.2893,10522.0
2017-09-18 12:25:00,51.91,51.92,51.91,51.91,9845.0,45.2893,45.298,45.2893,45.2893,9845.0
2017-09-18 12:30:00,51.91,51.92,51.9,51.91,14423.0,45.2893,45.298,45.2805,45.2893,14423.0
2017-09-18 12:35:00,51.91,51.91,51.89,51.9,9471.0,45.2893,45.2893,45.2718,45.2805,9471.0
2017-09-18 12:40:00,51.9,51.9,51.88,51.88,15992.0,45.2805,45.2805,45.2631,45.2631,15992.0
2017-09-18 12:45:00,51.89,51.89,51.87,51.89,10283.0,45.2718,45.2718,45.2544,45.2718,10283.0
2017-09-18 12:50:00,51.89,51.9,51.88,51.9,6175.0,45.2718,45.2805,45.2631,45.2805,6175.0
2017-09-18 12:55:00,51.9,51.97,51.89,51.97,45970.0,45.2805,45.3416,45.2718,45.3416,45970.0
2017-09-18 13:00:00,51.97,51.98,51.95,51.96,16315.0,45.3416,45.3503,45.3242,45.3329,16315.0
2017-09-18 13:05:00,51.97,51.98,51.95,51.96,10383.0,45.3416,45.3503,45.3242,45.3329,10383.0
2017-09-18 13:10:00,51.96,51.97,51.94,51.97,14553.0,45.3329,45.3416,45.3154,45.3416,14553.0
2017-09-18 13:15:00,51.97,51.97,51.93,51.95,26381.0,45.3416,45.3416,45.3067,45.3242,26381.0
2017-09-18 13:20:00,51.95,51.96,51.94,51.96,6150.0,45.3242,45.3329,45.3154,45.3329,6150.0
2017-09-18 13:25:00,51.96,51.96,51.94,51.95,16334.0,45.3329,45.3329,45.3154,45.3242,16334.0
2017-09-18 13:30:00,51.96,51.97,51.95,51.95,16347.0,45.3329,45.3416,45.3242,45.3242,16347.0
2017-09-18 13:35:00,51.95,51.98,51.95,51.98,5880.0,45.3242,45.3503,45.3242,45.3503,5880.0
2017-09-18 13:40:00,51.97,51.99,51.97,51.98,11834.0,45.3416,45.3591,45.3416,45.3503,11834.0
2017-09-18 13:45:00,51.98,51.99,51.97,51.98,16219.0,45.3503,45.3591,45.3416,45.3503,16219.0
2017-09-18 13:50:00,51.99,51.99,51.97,51.98,18644.0,45.3591,45.3591,45.3416,45.3503,18644.0
2017-09-18 13:55:00,51.98,51.98,51.97,51.98,11047.0,45.3503,45.3503,45.3416,45.3503,11047.0
2017-09-18 14:00:00,51.98,51.98,51.97,51.98,15559.0,45.3503,45.3503,45.3416,45.3503,15559.0
2017-09-18 14:05:00,51.97,51.98,51.97,51.98,10921.0,45.3416,45.3503,45.3416,45.3503,10921.0
2017-09-18 14:10:00,51.97,51.99,51.96,51.97,34469.0,45.3416,45.3591,45.3329,45.3416,34469.0
2017-09-18 14:15:00,51.98,51.98,51.92,51.94,26521.0,45.3503,45.3503,45.298,45.3154,26521.0
2017-09-18 14:20:00,51.93,51.98,51.92,51.97,53756.0,45.3067,45.3503,45.298,45.3416,53756.0
2017-09-18 14:25:00,51.97,51.98,51.94,51.95,20812.0,45.3416,45.3503,45.3154,45.3242,20812.0
2017-09-18 14:30:00,51.96,51.96,51.93,51.94,6373.0,45.3329,45.3329,45.3067,45.3154,6373.0
2017-09-18 14:35:00,51.94,51.94,51.91,51.92,12066.0,45.3154,45.3154,45.2893,45.298,12066.0
2017-09-18 14:40:00,51.92,51.95,51.91,51.93,19683.0,45.298,45.3242,45.2893,45.3067,19683.0
2017-09-18 14:45:00,51.93,51.94,51.91,51.92,29277.0,45.3067,45.3154,45.2893,45.298,29277.0
2017-09-18 14:50:00,51.92,51.93,51.92,51.93,9610.0,45.298,45.3067,45.298,45.3067,9610.0
2017-09-18 14:55:00,51.92,51.93,51.92,51.92,5803.0,45.298,45.3067,45.298,45.298,5803.0
2017-09-18 15:00:00,51.92,51.93,51.91,51.93,23259.0,45.298,45.3067,45.2893,45.3067,23259.0
2017-09-18 15:05:00,51.94,51.94,51.92,51.94,12737.0,45.3154,45.3154,45.298,45.3154,12737.0
2017-09-18 15:10:00,51.94,51.94,51.92,51.92,8394.0,45.3154,45.3154,45.298,45.298,8394.0
2017-09-18 15:15:00,51.92,51.93,51.92,51.93,7582.0,45.298,45.3067,45.298,45.3067,7582.0
2017-09-18 15:20:00,51.93,51.95,51.92,51.94,16976.0,45.3067,45.3242,45.298,45.3154,16976.0
2017-09-18 15:25:00,51.95,51.95,51.93,51.95,17692.0,45.3242,45.3242,45.3067,45.3242,17692.0
2017-09-18 15:30:00,51.95,51.97,51.94,51.97,30784.0,45.3242,45.3416,45.3154,45.3416,30784.0
2017-09-18 15:35:00,51.97,52.02,51.97,52.02,82515.0,45.3416,45.3852,45.3416,45.3852,82515.0
2017-09-18 15:40:00,52.02,52.02,52.01,52.02,25720.0,45.3852,45.3852,45.3765,45.3852,25720.0
2017-09-18 15:45:00,52.02,52.05,52.01,52.05,83311.0,45.3852,45.4114,45.3765,45.4114,83311.0
2017-09-18 15:50:00,52.05,52.07,52.04,52.05,78746.0,45.4114,45.4289,45.4027,45.4114,78746.0
2017-09-18 15:55:00,52.05,52.09,52.05,52.08,276400.0,45.4114,45.4463,45.4114,45.4376,276400.0
2017-09-19 09:30:00,52.15,52.24,52.09,52.15,75024.0,45.4987,45.5772,45.4463,45.4987,75024.0
2017-09-19 09:35:00,52.15,52.15,51.92,51.94,53705.0,45.4987,45.4987,45.298,45.3154,53705.0
2017-09-19 09:40:00,51.94,51.98,51.82,51.83,63567.0,45.3154,45.3503,45.2108,45.2195,63567.0
2017-09-19 09:45:00,51.84,51.88,51.7,51.78,181153.0,45.2282,45.2631,45.1061,45.1759,181153.0
2017-09-19 09:50:00,51.79,51.8,51.76,51.79,29449.0,45.1846,45.1933,45.1584,45.1846,29449.0
2017-09-19 09:55:00,51.79,51.79,51.65,51.65,55150.0,45.1846,45.1846,45.0624,45.0624,55150.0
2017-09-19 10:00:00,51.65,51.65,51.57,51.58,97791.0,45.0624,45.0624,44.9926,45.0014,97791.0
2017-09-19 10:05:00,51.58,51.6,51.52,51.52,57960.0,45.0014,45.0188,44.949,44.949,57960.0
2017-09-19 10:10:00,51.52,51.63,51.51,51.61,54778.0,44.949,45.045,44.9403,45.0275,54778.0
2017-09-19 10:15:00,51.61,51.61,51.56,51.61,43298.0,45.0275,45.0275,44.9839,45.0275,43298.0
2017-09-19 10:20:00,51.61,51.66,51.6,51.66,55707.0,45.0275,45.0712,45.0188,45.0712,55707.0
2017-09-19 10:25:00,51.66,51.73,51.65,51.68,54136.0,45.0712,45.1322,45.0624,45.0886,54136.0
2017-09-19 10:30:00,51.69,51.71,51.65,51.65,26478.0,45.0973,45.1148,45.0624,45.0624,26478.0
2017-09-19 10:35:00,51.65,51.67,51.6,51.61,60187.0,45.0624,45.0799,45.0188,45.0275,60187.0
2017-09-19 10:40:00,51.61,51.63,51.58,51.63,47162.0,45.0275,45.045,45.0014,45.045,47162.0
2017-09-19 10:45:00,51.62,51.64,51.59,51.59,62730.0,45.0363,45.0537,45.0101,45.0101,62730.0
2017-09-19 10:50:00,51.59,51.6,51.56,51.58,31964.0,45.0101,45.0188,44.9839,45.0014,31964.0
2017-09-19 10:55:00,51.57,51.58,51.51,51.51,61803.0,44.9926,45.0014,44.9403,44.9403,61803.0
2017-09-19 11:00:00,51.52,51.52,51.43,51.44,49747.0,44.949,44.949,44.8705,44.8792,49747.0
2017-09-19 11:05:00,51.44,51.47,51.4,51.45,66507.0,44.8792,44.9054,44.8443,44.8879,66507.0
2017-09-19 11:10:00,51.44,51.55,51.44,51.55,38432.0,44.8792,44.9752,44.8792,44.9752,38432.0
2017-09-19 11:15:00,51.56,51.58,51.52,51.52,33401.0,44.9839,45.0014,44.949,44.949,33401.0
2017-09-19 11:20:00,51.52,51.57,51.51,51.55,23663.0,44.949,44.9926,44.9403,44.9752,23663.0
2017-09-19 11:25:00,51.55,51.56,51.51,51.56,27782.0,44.9752,44.9839,44.9403,44.9839,27782.0
2017-09-19 11:30:00,51.56,51.64,51.55,51.63,38793.0,44.9839,45.0537,44.9752,45.045,38793.0
2017-09-19 11:35:00,51.64,51.65,51.61,51.63,19419.0,45.0537,45.0624,45.0275,45.045,19419.0
2017-09-19 11:40:00,51.63,51.63,51.59,51.6,18896.0,45.045,45.045,45.0101,45.0188,18896.0
2017-09-19 11:45:00,51.59,51.6,51.57,51.58,76562.0,45.0101,45.0188,44.9926,45.0014,76562.0
2017-09-19 11:50:00,51.58,51.58,51.56,51.58,15377.0,45.0014,45.0014,44.9839,45.0014,15377.0
2017-09-19 11:55:00,51.57,51.57,51.54,51.57,14769.0,44.9926,44.9926,44.9665,44.9926,14769.0
2017-09-19 12:00:00,51.57,51.58,51.55,51.58,19034.0,44.9926,45.0014,44.9752,45.0014,19034.0
2017-09-19 12:05:00,51.58,51.58,51.53,51.53,31901.0,45.0014,45.0014,44.9577,44.9577,31901.0
2017-09-19 12:10:00,51.54,51.55,51.53,51.54,8446.0,44.9665,44.9752,44.9577,44.9665,8446.0
2017-09-19 12:15:00,51.54,51.55,51.5,51.51,62304.0,44.9665,44.9752,44.9316,44.9403,62304.0
2017-09-19 12:20:00,51.51,51.52,51.5,51.51,28641.0,44.9403,44.949,44.9316,44.9403,28641.0
2017-09-19 12:25:00,51.51,51.52,51.49,51.5,31304.0,44.9403,44.949,44.9228,44.9316,31304.0
2017-09-19 12:30:00,51.5,51.54,51.49,51.54,39703.0,44.9316,44.9665,44.9228,44.9665,39703.0
2017-09-19 12:35:00,51.54,51.56,51.54,51.56,17385.0,44.9665,44.9839,44.9665,44.9839,17385.0
2017-09-19 12:40:00,51.56,51.58,51.54,51.58,19038.0,44.9839,45.0014,44.9665,45.0014,19038.0
2017-09-19 12:45:00,51.58,51.59,51.56,51.56,17720.0,45.0014,45.0101,44.9839,44.9839,17720.0
2017-09-19 12:50:00,51.57,51.57,51.5,51.5,21192.0,44.9926,44.9926,44.9316,44.9316,21192.0
2017-09-19 12:55:00,51.51,51.51,51.48,51.5,12904.0,44.9403,44.9403,44.9141,44.9316,12904.0
2017-09-19 13:00:00,51.5,51.5,51.49,51.5,12774.0,44.9316,44.9316,44.9228,44.9316,12774.0
2017-09-19 13:05:00,51.49,51.5,51.47,51.48,25992.0,44.9228,44.9316,44.9054,44.9141,25992.0
2017-09-19 13:10:00,51.48,51.48,51.47,51.47,8131.0,44.9141,44.9141,44.9054,44.9054,8131.0
2017-09-19 13:15:00,51.48,51.48,51.46,51.46,11526.0,44.9141,44.9141,44.8967,44.8967,11526.0
2017-09-19 13:20:00,51.46,51.47,51.42,51.42,15580.0,44.8967,44.9054,44.8618,44.8618,15580.0
2017-09-19 13:25:00,51.42,51.42,51.38,51.4,31276.0,44.8618,44.8618,44.8269,44.8443,31276.0
2017-09-19 13:30:00,51.4,51.45,51.39,51.43,20934.0,44.8443,44.8879,44.8356,44.8705,20934.0
2017-09-19 13:35:00,51.43,51.44,51.4,51.41,31745.0,44.8705,44.8792,44.8443,44.853,31745.0
2017-09-19 13:40:00,51.41,51.48,51.4,51.48,38873.0,44.853,44.9141,44.8443,44.9141,38873.0
2017-09-19 13:45:00,51.48,51.49,51.45,51.47,14023.0,44.9141,44.9228,44.8879,44.9054,14023.0
2017-09-19 13:50:00,51.47,51.47,51.46,51.47,14723.0,44.9054,44.9054,44.8967,44.9054,14723.0
2017-09-19 13:55:00,51.46,51.47,51.41,51.41,18722.0,44.8967,44.9054,44.853,44.853,18722.0
2017-09-19 14:00:00,51.41,51.42,51.39,51.41,23120.0,44.853,44.8618,44.8356,44.853,23120.0
2017-09-19 14:05:00,51.42,51.43,51.38,51.38,24394.0,44.8618,44.8705,44.8269,44.8269,24394.0
2017-09-19 14:10:00,51.39,51.41,51.37,51.4,21115.0,44.8356,44.853,44.8181,44.8443,21115.0
2017-09-19 14:15:00,51.39,51.42,51.38,51.41,24288.0,44.8356,44.8618,44.8269,44.853,24288.0
2017-09-19 14:20:00,51.41,51.43,51.41,51.41,17107.0,44.853,44.8705,44.853,44.853,17107.0
2017-09-19 14:25:00,51.41,51.42,51.39,51.4,25993.0,44.853,44.8618,44.8356,44.8443,25993.0
2017-09-19 14:30:00,51.4,51.47,51.39,51.47,28256.0,44.8443,44.9054,44.8356,44.9054,28256.0
2017-09-19 14:35:00,51.46,51.51,51.46,51.51,75141.0,44.8967,44.9403,44.8967,44.9403,75141.0
2017-09-19 14:40:00,51.5,51.51,51.48,51.48,24501.0,44.9316,44.9403,44.9141,44.9141,24501.0
2017-09-19 14:45:00,51.49,51.49,51.46,51.48,16945.0,44.9228,44.9228,44.8967,44.9141,16945.0
2017-09-19 14:50:00,51.47,51.48,51.43,51.44,23769.0,44.9054,44.9141,44.8705,44.8792,23769.0
2017-09-19 14:55:00,51.45,51.46,51.43,51.46,45256.0,44.8879,44.8967,44.8705,44.8967,45256.0
2017-09-19 15:00:00,51.46,51.47,51.45,51.46,18279.0,44.8967,44.9054,44.8879,44.8967,18279.0
2017-09-19 15:05:00,51.46,51.47,51.41,51.41,24311.0,44.8967,44.9054,44.853,44.853,24311.0
2017-09-19 15:10:00,51.41,51.42,51.38,51.4,41837.0,44.853,44.8618,44.8269,44.8443,41837.0
2017-09-19 15:15:00,51.4,51.45,51.4,51.45,31818.0,44.8443,44.8879,44.8443,44.8879,31818.0
2017-09-19 15:20:00,51.45,51.45,51.41,51.42,21592.0,44.8879,44.8879,44.853,44.8618,21592.0
2017-09-19 15:25:00,51.42,51.44,51.41,51.42,29340.0,44.8618,44.8792,44.853,44.8618,29340.0
2017-09-19 15:30:00,51.42,51.44,51.4,51.4,33017.0,44.8618,44.8792,44.8443,44.8443,33017.0
2017-09-19 15:35:00,51.41,51.43,51.4,51.41,29923.0,44.853,44.8705,44.8443,44.853,29923.0
2017-09-19 15:40:00,51.43,51.43,51.37,51.4,56526.0,44.8705,44.8705,44.8181,44.8443,56526.0
2017-09-19 15:45:00,51.39,51.41,51.37,51.4,74070.0,44.8356,44.853,44.8181,44.8443,74070.0
2017-09-19 15:50:00,51.4,51.42,51.39,51.4,81227.0,44.8443,44.8618,44.8356,44.8443,81227.0
2017-09-19 15:55:00,51.4,51.41,51.37,51.41,155045.0,44.8443,44.853,44.8181,44.853,155045.0
2017-09-20 09:30:00,51.39,51.79,51.39,51.64,82526.0,44.8356,45.1846,44.8356,45.0537,82526.0
2017-09-20 09:35:00,51.64,51.64,51.52,51.54,39036.0,45.0537,45.0537,44.949,44.9665,39036.0
2017-09-20 09:40:00,51.55,51.58,51.48,51.5,52524.0,44.9752,45.0014,44.9141,44.9316,52524.0
2017-09-20 09:45:00,51.51,51.54,51.5,51.5,45003.0,44.9403,44.9665,44.9316,44.9316,45003.0
2017-09-20 09:50:00,51.5,51.55,51.44,51.53,68625.0,44.9316,44.9752,44.8792,44.9577,68625.0
2017-09-20 09:55:00,51.54,51.65,51.54,51.63,22283.0,44.9665,45.0624,44.9665,45.045,22283.0
2017-09-20 10:00:00,51.63,51.67,51.59,51.59,45738.0,45.045,45.0799,45.0101,45.0101,45738.0
2017-09-20 10:05:00,51.59,51.59,51.55,51.56,83470.0,45.0101,45.0101,44.9752,44.9839,83470.0
2017-09-20 10:10:00,51.57,51.73,51.56,51.73,151612.0,44.9926,45.1322,44.9839,45.1322,151612.0
2017-09-20 10:15:00,51.72,51.76,51.71,51.74,51223.0,45.1235,45.1584,45.1148,45.141,51223.0
2017-09-20 10:20:00,51.74,51.77,51.74,51.75,33608.0,45.141,45.1671,45.141,45.1497,33608.0
2017-09-20 10:25:00,51.75,51.83,51.73,51.73,49503.0,45.1497,45.2195,45.1322,45.1322,49503.0
2017-09-20 10:30:00,51.74,51.75,51.65,51.66,26380.0,45.141,45.1497,45.0624,45.0712,26380.0
2017-09-20 10:35:00,51.67,51.69,51.66,51.67,16874.0,45.0799,45.0973,45.0712,45.0799,16874.0
2017-09-20 10:40:00,51.68,51.73,51.66,51.73,32666.0,45.0886,45.1322,45.0712,45.1322,32666.0
2017-09-20 10:45:00,51.72,51.8,51.71,51.79,89319.0,45.1235,45.1933,45.1148,45.1846,89319.0
2017-09-20 10:50:00,51.79,51.8,51.75,51.77,24062.0,45.1846,45.1933,45.1497,45.1671,24062.0
2017-09-20 10:55:00,51.77,51.77,51.67,51.69,35545.0,45.1671,45.1671,45.0799,45.0973,35545.0
2017-09-20 11:00:00,51.69,51.72,51.68,51.71,71828.0,45.0973,45.1235,45.0886,45.1148,71828.0
2017-09-20 11:05:00,51.7,51.72,51.67,51.69,39666.0,45.1061,45.1235,45.0799,45.0973,39666.0
2017-09-20 11:10:00,51.68,51.7,51.66,51.66,20505.0,45.0886,45.1061,45.0712,45.0712,20505.0
2017-09-20 11:15:00,51.66,51.66,51.6,51.6,36724.0,45.0712,45.0712,45.0188,45.0188,36724.0
2017-09-20 11:20:00,51.6,51.6,51.5,51.55,44940.0,45.0188,45.0188,44.9316,44.9752,44940.0
2017-09-20 11:25:00,51.54,51.57,51.51,51.57,16666.0,44.9665,44.9926,44.9403,44.9926,16666.0
2017-09-20 11:30:00,51.57,51.61,51.56,51.6,20656.0,44.9926,45.0275,44.9839,45.0188,20656.0
2017-09-20 11:35:00,51.6,51.7,51.59,51.69,96140.0,45.0188,45.1061,45.0101,45.0973,96140.0
2017-09-20 11:40:00,51.69,51.7,51.63,51.69,48494.0,45.0973,45.1061,45.045,45.0973,48494.0
2017-09-20 11:45:00,51.7,51.75,51.68,51.74,29659.0,45.1061,45.1497,45.0886,45.141,29659.0
2017-09-20 11:50:00,51.74,51.76,51.71,51.75,55216.0,45.141,45.1584,45.1148,45.1497,55216.0
2017-09-20 11:55:00,51.75,51.81,51.72,51.81,38464.0,45.1497,45.202,45.1235,45.202,38464.0
2017-09-20 12:00:00,51.8,51.82,51.78,51.79,23698.0,45.1933,45.2108,45.1759,45.1846,23698.0
2017-09-20 12:05:00,51.79,51.79,51.73,51.75,20406.0,45.1846,45.1846,45.1322,45.1497,20406.0
2017-09-20 12:10:00,51.75,51.75,51.72,51.75,21623.0,45.1497,45.1497,45.1235,45.1497,21623.0
2017-09-20 12:15:00,51.75,51.77,51.74,51.76,35621.0,45.1497,45.1671,45.141,45.1584,35621.0
2017-09-20 12:20:00,51.76,51.77,51.73,51.74,9834.0,45.1584,45.1671,45.1322,45.141,9834.0
2017-09-20 12:25:00,51.75,51.75,51.72,51.72,9709.0,45.1497,45.1497,45.1235,45.1235,9709.0
2017-09-20 12:30:00,51.72,51.73,51.7,51.72,11136.0,45.1235,45.1322,45.1061,45.1235,11136.0
2017-09-20 12:35:00,51.72,51.72,51.69,51.71,7457.0,45.1235,45.1235,45.0973,45.1148,7457.0
2017-09-20 12:40:00,51.71,51.71,51.69,51.7,8789.0,45.1148,45.1148,45.0973,45.1061,8789.0
2017-09-20 12:45:00,51.69,51.71,51.69,51.7,6058.0,45.0973,45.1148,45.0973,45.1061,6058.0
2017-09-20 12:50:00,51.69,51.69,51.66,51.66,10463.0,45.0973,45.0973,45.0712,45.0712,10463.0
2017-09-20 12:55:00,51.67,51.68,51.64,51.66,13840.0,45.0799,45.0886,45.0537,45.0712,13840.0
2017-09-20 13:00:00,51.66,51.69,51.65,51.68,36982.0,45.0712,45.0973,45.0624,45.0886,36982.0
2017-09-20 13:05:00,51.68,51.7,51.67,51.69,5429.0,45.0886,45.1061,45.0799,45.0973,5429.0
2017-09-20 13:10:00,51.68,51.7,51.67,51.69,26963.0,45.0886,45.1061,45.0799,45.0973,26963.0
2017-09-20 13:15:00,51.69,51.69,51.65,51.68,34986.0,45.0973,45.0973,45.0624,45.0886,34986.0
2017-09-20 13:20:00,51.67,51.68,51.66,51.67,20024.0,45.0799,45.0886,45.0712,45.0799,20024.0
2017-09-20 13:25:00,51.67,51.68,51.66,51.67,28118.0,45.0799,45.0886,45.0712,45.0799,28118.0
2017-09-20 13:30:00,51.68,51.7,51.66,51.7,43318.0,45.0886,45.1061,45.0712,45.1061,43318.0
2017-09-20 13:35:00,51.69,51.7,51.66,51.69,48857.0,45.0973,45.1061,45.0712,45.0973,48857.0
2017-09-20 13:40:00,51.68,51.78,51.68,51.78,28253.0,45.0886,45.1759,45.0886,45.1759,28253.0
2017-09-20 13:45:00,51.78,51.78,51.72,51.73,42957.0,45.1759,45.1759,45.1235,45.1322,42957.0
2017-09-20 13:50:00,51.74,51.82,51.74,51.77,281595.0,45.141,45.2108,45.141,45.1671,281595.0
2017-09-20 13:55:00,51.78,51.82,51.76,51.77,41606.0,45.1759,45.2108,45.1584,45.1671,41606.0
2017-09-20 14:00:00,51.77,51.77,51.64,51.7,31730.0,45.1671,45.1671,45.0537,45.1061,31730.0
2017-09-20 14:05:00,51.69,51.7,51.65,51.68,32519.0,45.0973,45.1061,45.0624,45.0886,32519.0
2017-09-20 14:10:00,51.67,51.7,51.65,51.68,84684.0,45.0799,45.1061,45.0624,45.0886,84684.0
2017-09-20 14:15:00,51.67,51.69,51.6,51.63,75753.0,45.0799,45.0973,45.0188,45.045,75753.0
2017-09-20 14:20:00,51.63,51.63,51.49,51.54,102891.0,45.045,45.045,44.9228,44.9665,102891.0
2017-09-20 14:25:00,51.55,51.62,51.52,51.59,67170.0,44.9752,45.0363,44.949,45.0101,67170.0
2017-09-20 14:30:00,51.58,51.63,51.55,51.63,36648.0,45.0014,45.045,44.9752,45.045,36648.0
2017-09-20 14:35:00,51.62,51.64,51.54,51.57,115452.0,45.0363,45.0537,44.9665,44.9926,115452.0
2017-09-20 14:40:00,51.57,51.59,51.52,51.57,41348.0,44.9926,45.0101,44.949,44.9926,41348.0
2017-09-20 14:45:00,51.57,51.65,51.57,51.62,31185.0,44.9926,45.0624,44.9926,45.0363,31185.0
2017-09-20 14:50:00,51.63,51.66,51.61,51.65,17331.0,45.045,45.0712,45.0275,45.0624,17331.0
2017-09-20 14:55:00,51.65,51.68,51.63,51.64,60570.0,45.0624,45.0886,45.045,45.0537,60570.0
2017-09-20 15:00:00,51.64,51.64,51.6,51.62,11673.0,45.0537,45.0537,45.0188,45.0363,11673.0
2017-09-20 15:05:00,51.62,51.63,51.6,51.62,138290.0,45.0363,45.045,45.0188,45.0363,138290.0
2017-09-20 15:10:00,51.61,51.64,51.6,51.63,55807.0,45.0275,45.0537,45.0188,45.045,55807.0
2017-09-20 15:15:00,51.62,51.7,51.61,51.7,43004.0,45.0363,45.1061,45.0275,45.1061,43004.0
2017-09-20 15:20:00,51.69,51.72,51.69,51.71,32549.0,45.0973,45.1235,45.0973,45.1148,32549.0
2017-09-20 15:25:00,51.71,51.73,51.7,51.7,36160.0,45.1148,45.1322,45.1061,45.1061,36160.0
2017-09-20 15:30:00,51.71,51.79,51.7,51.78,46466.0,45.1148,45.1846,45.1061,45.1759,46466.0
2017-09-20 15:35:00,51.79,51.81,51.78,51.8,44830.0,45.1846,45.202,45.1759,45.1933,44830.0
2017-09-20 15:40:00,51.8,51.8,51.78,51.79,27250.0,45.1933,45.1933,45.1759,45.1846,27250.0
2017-09-20 15:45:00,51.79,51.87,51.78,51.87,98135.0,45.1846,45.2544,45.1759,45.2544,98135.0
2017-09-20 15:50:00,51.87,51.9,51.85,51.89,152328.0,45.2544,45.2805,45.2369,45.2718,152328.0
2017-09-20 15:55:00,51.9,51.92,51.87,51.88,217225.0,45.2805,45.298,45.2544,45.2631,217225.0
2017-09-21 09:30:00,51.88,51.88,51.79,51.84,73819.0,45.2631,45.2631,45.1846,45.2282,73819.0
2017-09-21 09:35:00,51.83,51.83,51.73,51.73,51925.0,45.2195,45.2195,45.1322,45.1322,51925.0
2017-09-21 09:40:00,51.73,51.81,51.73,51.81,46323.0,45.1322,45.202,45.1322,45.202,46323.0
2017-09-21 09:45:00,51.8,51.8,51.74,51.77,140478.0,45.1933,45.1933,45.141,45.1671,140478.0
2017-09-21 09:50:00,51.78,51.78,51.64,51.68,92073.0,45.1759,45.1759,45.0537,45.0886,92073.0
2017-09-21 09:55:00,51.68,51.79,51.67,51.7,57735.0,45.0886,45.1846,45.0799,45.1061,57735.0
2017-09-21 10:00:00,51.7,51.75,51.68,51.73,34875.0,45.1061,45.1497,45.0886,45.1322,34875.0
2017-09-21 10:05:00,51.74,51.78,51.73,51.78,36817.0,45.141,45.1759,45.1322,45.1759,36817.0
2017-09-21 10:10:00,51.79,51.81,51.76,51.81,38165.0,45.1846,45.202,45.1584,45.202,38165.0
2017-09-21 10:15:00,51.81,51.82,51.76,51.77,28742.0,45.202,45.2108,45.1584,45.1671,28742.0
2017-09-21 10:20:00,51.77,51.8,51.65,51.68,50162.0,45.1671,45.1933,45.0624,45.0886,50162.0
2017-09-21 10:25:00,51.68,51.78,51.67,51.76,34951.0,45.0886,45.1759,45.0799,45.1584,34951.0
2017-09-21 10:30:00,51.75,51.83,51.75,51.83,26377.0,45.1497,45.2195,45.1497,45.2195,26377.0
2017-09-21 10:35:00,51.83,51.87,51.82,51.85,16644.0,45.2195,45.2544,45.2108,45.2369,16644.0
2017-09-21 10:40:00,51.84,51.86,51.84,51.85,16404.0,45.2282,45.2457,45.2282,45.2369,16404.0
2017-09-21 10:45:00,51.84,51.89,51.84,51.88,26945.0,45.2282,45.2718,45.2282,45.2631,26945.0
2017-09-21 10:50:00,51.88,51.89,51.86,51.86,27304.0,45.2631,45.2718,45.2457,45.2457,27304.0
2017-09-21 10:55:00,51.86,51.9,51.84,51.89,41996.0,45.2457,45.2805,45.2282,45.2718,41996.0
2017-09-21 11:00:00,51.89,51.94,51.89,51.92,50981.0,45.2718,45.3154,45.2718,45.298,50981.0
2017-09-21 11:05:00,51.92,51.94,51.89,51.93,53076.0,45.298,45.3154,45.2718,45.3067,53076.0
2017-09-21 11:10:00,51.92,51.96,51.9,51.93,59263.0,45.298,45.3329,45.2805,45.3067,59263.0
2017-09-21 11:15:00,51.93,51.98,51.92,51.97,49334.0,45.3067,45.3503,45.298,45.3416,49334.0
2017-09-21 11:20:00,51.97,51.97,51.91,51.94,24958.0,45.3416,45.3416,45.2893,45.3154,24958.0
2017-09-21 11:25:00,51.94,51.94,51.86,51.86,27891.0,45.3154,45.3154,45.2457,45.2457,27891.0
2017-09-21 11:30:00,51.86,51.89,51.85,51.86,34776.0,45.2457,45.2718,45.2369,45.2457,34776.0
2017-09-21 11:35:00,51.86,51.91,51.85,51.9,28921.0,45.2457,45.2893,45.2369,45.2805,28921.0
2017-09-21 11:40:00,51.9,51.91,51.85,51.85,54059.0,45.2805,45.2893,45.2369,45.2369,54059.0
2017-09-21 11:45:00,51.86,51.91,51.85,51.89,45307.0,45.2457,45.2893,45.2369,45.2718,45307.0
2017-09-21 11:50:00,51.89,51.9,51.88,51.88,8743.0,45.2718,45.2805,45.2631,45.2631,8743.0
2017-09-21 11:55:00,51.89,51.89,51.86,51.87,10306.0,45.2718,45.2718,45.2457,45.2544,10306.0
2017-09-21 12:00:00,51.87,51.9,51.85,51.9,20631.0,45.2544,45.2805,45.2369,45.2805,20631.0
2017-09-21 12:05:00,51.9,51.91,51.88,51.88,14049.0,45.2805,45.2893,45.2631,45.2631,14049.0
2017-09-21 12:10:00,51.89,51.92,51.88,51.88,66537.0,45.2718,45.298,45.2631,45.2631,66537.0
2017-09-21 12:15:00,51.88,51.91,51.87,51.91,56553.0,45.2631,45.2893,45.2544,45.2893,56553.0
2017-09-21 12:20:00,51.9,51.91,51.86,51.86,16004.0,45.2805,45.2893,45.2457,45.2457,16004.0
2017-09-21 12:25:00,51.86,51.88,51.85,51.87,16333.0,45.2457,45.2631,45.2369,45.2544,16333.0
2017-09-21 12:30:00,51.86,51.86,51.82,51.84,12440.0,45.2457,45.2457,45.2108,45.2282,12440.0
2017-09-21 12:35:00,51.84,51.85,51.82,51.83,52796.0,45.2282,45.2369,45.2108,45.2195,52796.0
2017-09-21 12:40:00,51.84,51.86,51.82,51.82,34596.0,45.2282,45.2457,45.2108,45.2108,34596.0
2017-09-21 12:45:00,51.83,51.83,51.77,51.79,23446.0,45.2195,45.2195,45.1671,45.1846,23446.0
2017-09-21 12:50:00,51.79,51.81,51.77,51.77,18265.0,45.1846,45.202,45.1671,45.1671,18265.0
2017-09-21 12:55:00,51.78,51.78,51.75,51.77,11348.0,45.1759,45.1759,45.1497,45.1671,11348.0
2017-09-21 13:00:00,51.76,51.77,51.73,51.74,59965.0,45.1584,45.1671,45.1322,45.141,59965.0
2017-09-21 13:05:00,51.73,51.78,51.73,51.78,73132.0,45.1322,45.1759,45.1322,45.1759,73132.0
2017-09-21 13:10:00,51.77,51.77,51.73,51.76,20708.0,45.1671,45.1671,45.1322,45.1584,20708.0
2017-09-21 13:15:00,51.77,51.78,51.74,51.75,44573.0,45.1671,45.1759,45.141,45.1497,44573.0
2017-09-21 13:20:00,51.75,51.77,51.74,51.75,50608.0,45.1497,45.1671,45.141,45.1497,50608.0
2017-09-21 13:25:00,51.75,51.76,51.71,51.71,64377.0,45.1497,45.1584,45.1148,45.1148,64377.0
2017-09-21 13:30:00,51.71,51.71,51.67,51.68,18972.0,45.1148,45.1148,45.0799,45.0886,18972.0
2017-09-21 13:35:00,51.67,51.68,51.66,51.68,27453.0,45.0799,45.0886,45.0712,45.0886,27453.0
2017-09-21 13:40:00,51.68,51.71,51.68,51.7,23100.0,45.0886,45.1148,45.0886,45.1061,23100.0
2017-09-21 13:45:00,51.7,51.72,51.64,51.66,127288.0,45.1061,45.1235,45.0537,45.0712,127288.0
2017-09-21 13:50:00,51.65,51.66,51.64,51.66,5399.0,45.0624,45.0712,45.0537,45.0712,5399.0
2017-09-21 13:55:00,51.66,51.66,51.63,51.63,15189.0,45.0712,45.0712,45.045,45.045,15189.0
2017-09-21 14:00:00,51.63,51.63,51.53,51.54,65813.0,45.045,45.045,44.9577,44.9665,65813.0
2017-09-21 14:05:00,51.54,51.58,51.53,51.58,13737.0,44.9665,45.0014,44.9577,45.0014,13737.0
2017-09-21 14:10:00,51.57,51.59,51.57,51.58,12873.0,44.9926,45.0101,44.9926,45.0014,12873.0
2017-09-21 14:15:00,51.58,51.59,51.57,51.58,9652.0,45.0014,45.0101,44.9926,45.0014,9652.0
2017-09-21 14:20:00,51.59,51.61,51.58,51.61,24109.0,45.0101,45.0275,45.0014,45.0275,24109.0
2017-09-21 14:25:00,51.6,51.61,51.6,51.61,12613.0,45.0188,45.0275,45.0188,45.0275,12613.0
2017-09-21 14:30:00,51.6,51.61,51.6,51.61,23078.0,45.0188,45.0275,45.0188,45.0275,23078.0
2017-09-21 14:35:00,51.61,51.64,51.61,51.63,37739.0,45.0275,45.0537,45.0275,45.045,37739.0
2017-09-21 14:40:00,51.63,51.64,51.61,51.62,78125.0,45.045,45.0537,45.0275,45.0363,78125.0
2017-09-21 14:45:00,51.62,51.62,51.58,51.6,10465.0,45.0363,45.0363,45.0014,45.0188,10465.0
2017-09-21 14:50:00,51.6,51.62,51.59,51.61,9413.0,45.0188,45.0363,45.0101,45.0275,9413.0
2017-09-21 14:55:00,51.61,51.64,51.61,51.63,22282.0,45.0275,45.0537,45.0275,45.045,22282.0
2017-09-21 15:00:00,51.64,51.65,51.63,51.65,22309.0,45.0537,45.0624,45.045,45.0624,22309.0
2017-09-21 15:05:00,51.64,51.65,51.62,51.65,75839.0,45.0537,45.0624,45.0363,45.0624,75839.0
2017-09-21 15:10:00,51.65,51.65,51.6,51.61,84408.0,45.0624,45.0624,45.0188,45.0275,84408.0
2017-09-21 15:15:00,51.6,51.64,51.6,51.63,22143.0,45.0188,45.0537,45.0188,45.045,22143.0
2017-09-21 15:20:00,51.63,51.65,51.62,51.64,13161.0,45.045,45.0624,45.0363,45.0537,13161.0
2017-09-21 15:25:00,51.65,51.66,51.62,51.65,85730.0,45.0624,45.0712,45.0363,45.0624,85730.0
2017-09-21 15:30:00,51.65,51.66,51.54,51.54,128059.0,45.0624,45.0712,44.9665,44.9665,128059.0
2017-09-21 15:35:00,51.54,51.58,51.52,51.53,49281.0,44.9665,45.0014,44.949,44.9577,49281.0
2017-09-21 15:40:00,51.53,51.55,51.49,51.51,219132.0,44.9577,44.9752,44.9228,44.9403,219132.0
2017-09-21 15:45:00,51.5,51.56,51.49,51.53,170685.0,44.9316,44.9839,44.9228,44.9577,170685.0
2017-09-21 15:50:00,51.52,51.55,51.44,51.44,322229.0,44.949,44.9752,44.8792,44.8792,322229.0
2017-09-21 15:55:00,51.45,51.46,51.38,51.44,600646.0,44.8879,44.8967,44.8269,44.8792,600646.0
2017-09-22 09:30:00,51.51,51.69,51.5,51.69,159216.0,44.9403,45.0973,44.9316,45.0973,159216.0
2017-09-22 09:35:00,51.68,51.93,51.65,51.93,183296.0,45.0886,45.3067,45.0624,45.3067,183296.0
2017-09-22 09:40:00,51.93,52.14,51.91,52.08,249423.0,45.3067,45.4899,45.2893,45.4376,249423.0
2017-09-22 09:45:00,52.08,52.19,52.05,52.18,168664.0,45.4376,45.5336,45.4114,45.5248,168664.0
2017-09-22 09:50:00,52.18,52.18,51.99,52.02,139777.0,45.5248,45.5248,45.3591,45.3852,139777.0
2017-09-22 09:55:00,52.02,52.03,51.89,51.9,92525.0,45.3852,45.394,45.2718,45.2805,92525.0
2017-09-22 10:00:00,51.9,51.92,51.8,51.91,65848.0,45.2805,45.298,45.1933,45.2893,65848.0
2017-09-22 10:05:00,51.91,51.92,51.83,51.9,37915.0,45.2893,45.298,45.2195,45.2805,37915.0
2017-09-22 10:10:00,51.9,51.93,51.88,51.91,58807.0,45.2805,45.3067,45.2631,45.2893,58807.0
2017-09-22 10:15:00,51.92,51.92,51.85,51.91,60639.0,45.298,45.298,45.2369,45.2893,60639.0
2017-09-22 10:20:00,51.91,51.93,51.88,51.89,45790.0,45.2893,45.3067,45.2631,45.2718,45790.0
2017-09-22 10:25:00,51.9,51.93,51.89,51.9,42296.0,45.2805,45.3067,45.2718,45.2805,42296.0
2017-09-22 10:30:00,51.9,51.91,51.76,51.76,42797.0,45.2805,45.2893,45.1584,45.1584,42797.0
2017-09-22 10:35:00,51.76,51.77,51.72,51.75,27551.0,45.1584,45.1671,45.1235,45.1497,27551.0
2017-09-22 10:40:00,51.75,51.83,51.75,51.83,56432.0,45.1497,45.2195,45.1497,45.2195,56432.0
2017-09-22 10:45:00,51.83,51.83,51.77,51.78,27888.0,45.2195,45.2195,45.1671,45.1759,27888.0
2017-09-22 10:50:00,51.77,51.79,51.71,51.76,54855.0,45.1671,45.1846,45.1148,45.1584,54855.0
2017-09-22 10:55:00,51.76,51.8,51.72,51.76,63694.0,45.1584,45.1933,45.1235,45.1584,63694.0
2017-09-22 11:00:00,51.76,51.81,51.75,51.77,27834.0,45.1584,45.202,45.1497,45.1671,27834.0
2017-09-22 11:05:00,51.78,51.9,51.77,51.87,56521.0,45.1759,45.2805,45.1671,45.2544,56521.0
2017-09-22 11:10:00,51.87,51.93,51.84,51.91,60796.0,45.2544,45.3067,45.2282,45.2893,60796.0
2017-09-22 11:15:00,51.9,51.93,51.88,51.93,35282.0,45.2805,45.3067,45.2631,45.3067,35282.0
2017-09-22 11:20:00,51.93,51.94,51.86,51.87,29395.0,45.3067,45.3154,45.2457,45.2544,29395.0
2017-09-22 11:25:00,51.85,51.86,51.81,51.81,79026.0,45.2369,45.2457,45.202,45.202,79026.0
2017-09-22 11:30:00,51.81,51.84,51.77,51.83,94822.0,45.202,45.2282,45.1671,45.2195,94822.0
2017-09-22 11:35:00,51.83,51.84,51.82,51.84,25434.0,45.2195,45.2282,45.2108,45.2282,25434.0
2017-09-22 11:40:00,51.84,51.87,51.83,51.85,53515.0,45.2282,45.2544,45.2195,45.2369,53515.0
2017-09-22 11:45:00,51.86,51.92,51.85,51.91,47952.0,45.2457,45.298,45.2369,45.2893,47952.0
2017-09-22 11:50:00,51.91,51.92,51.91,51.91,24374.0,45.2893,45.298,45.2893,45.2893,24374.0
2017-09-22 11:55:00,51.91,51.96,51.91,51.95,28717.0,45.2893,45.3329,45.2893,45.3242,28717.0
2017-09-22 12:00:00,51.96,51.96,51.93,51.96,46057.0,45.3329,45.3329,45.3067,45.3329,46057.0
2017-09-22 12:05:00,51.95,52.0,51.94,52.0,81589.0,45.3242,45.3678,45.3154,45.3678,81589.0
2017-09-22 12:10:00,51.99,51.99,51.96,51.98,94655.0,45.3591,45.3591,45.3329,45.3503,94655.0
2017-09-22 12:15:00,51.98,51.98,51.95,51.96,53478.0,45.3503,45.3503,45.3242,45.3329,53478.0
2017-09-22 12:20:00,51.97,51.99,51.94,51.98,39514.0,45.3416,45.3591,45.3154,45.3503,39514.0
2017-09-22 12:25:00,51.98,52.0,51.96,52.0,39501.0,45.3503,45.3678,45.3329,45.3678,39501.0
2017-09-22 12:30:00,51.99,52.01,51.97,52.01,37843.0,45.3591,45.3765,45.3416,45.3765,37843.0
2017-09-22 12:35:00,52.01,52.01,51.98,52.0,32386.0,45.3765,45.3765,45.3503,45.3678,32386.0
2017-09-22 12:40:00,52.01,52.06,52.0,52.06,50773.0,45.3765,45.4201,45.3678,45.4201,50773.0
2017-09-22 12:45:00,52.05,52.07,52.02,52.06,82120.0,45.4114,45.4289,45.3852,45.4201,82120.0
2017-09-22 12:50:00,52.07,52.07,52.01,52.01,26612.0,45.4289,45.4289,45.3765,45.3765,26612.0
2017-09-22 12:55:00,52.02,52.02,51.99,52.0,33555.0,45.3852,45.3852,45.3591,45.3678,33555.0
2017-09-22 13:00:00,52.0,52.03,52.0,52.03,16543.0,45.3678,45.394,45.3678,45.394,16543.0
2017-09-22 13:05:00,52.03,52.1,52.01,52.1,39505.0,45.394,45.455,45.3765,45.455,39505.0
2017-09-22 13:10:00,52.1,52.11,52.09,52.09,33029.0,45.455,45.4638,45.4463,45.4463,33029.0
2017-09-22 13:15:00,52.09,52.1,52.04,52.04,27925.0,45.4463,45.455,45.4027,45.4027,27925.0
2017-09-22 13:20:00,52.05,52.06,52.03,52.06,30176.0,45.4114,45.4201,45.394,45.4201,30176.0
2017-09-22 13:25:00,52.05,52.07,52.04,52.05,50890.0,45.4114,45.4289,45.4027,45.4114,50890.0
2017-09-22 13:30:00,52.06,52.07,52.05,52.05,21722.0,45.4201,45.4289,45.4114,45.4114,21722.0
2017-09-22 13:35:00,52.05,52.07,52.03,52.04,23528.0,45.4114,45.4289,45.394,45.4027,23528.0
2017-09-22 13:40:00,52.03,52.07,52.03,52.05,40837.0,45.394,45.4289,45.394,45.4114,40837.0
2017-09-22 13:45:00,52.05,52.07,52.03,52.05,26476.0,45.4114,45.4289,45.394,45.4114,26476.0
2017-09-22 13:50:00,52.04,52.13,52.04,52.13,44836.0,45.4027,45.4812,45.4027,45.4812,44836.0
2017-09-22 13:55:00,52.12,52.15,52.1,52.13,45420.0,45.4725,45.4987,45.455,45.4812,45420.0
2017-09-22 14:00:00,52.13,52.14,52.11,52.14,72050.0,45.4812,45.4899,45.4638,45.4899,72050.0
2017-09-22 14:05:00,52.14,52.15,52.12,52.13,26406.0,45.4899,45.4987,45.4725,45.4812,26406.0
2017-09-22 14:10:00,52.12,52.13,52.11,52.12,31176.0,45.4725,45.4812,45.4638,45.4725,31176.0
2017-09-22 14:15:00,52.12,52.12,52.07,52.09,43775.0,45.4725,45.4725,45.4289,45.4463,43775.0
2017-09-22 14:20:00,52.09,52.11,52.08,52.11,30074.0,45.4463,45.4638,45.4376,45.4638,30074.0
2017-09-22 14:25:00,52.11,52.13,52.09,52.13,51727.0,45.4638,45.4812,45.4463,45.4812,51727.0
2017-09-22 14:30:00,52.13,52.21,52.12,52.21,211712.0,45.4812,45.551,45.4725,45.551,211712.0
2017-09-22 14:35:00,52.2,52.27,52.2,52.25,67628.0,45.5423,45.6034,45.5423,45.5859,67628.0
2017-09-22 14:40:00,52.25,52.29,52.24,52.29,63731.0,45.5859,45.6208,45.5772,45.6208,63731.0
2017-09-22 14:45:00,52.29,52.29,52.23,52.25,33596.0,45.6208,45.6208,45.5685,45.5859,33596.0
2017-09-22 14:50:00,52.24,52.25,52.22,52.23,48671.0,45.5772,45.5859,45.5597,45.5685,48671.0
2017-09-22 14:55:00,52.23,52.25,52.22,52.25,44774.0,45.5685,45.5859,45.5597,45.5859,44774.0
2017-09-22 15:00:00,52.25,52.26,52.22,52.22,51433.0,45.5859,45.5946,45.5597,45.5597,51433.0
2017-09-22 15:05:00,52.23,52.23,52.19,52.2,53925.0,45.5685,45.5685,45.5336,45.5423,53925.0
2017-09-22 15:10:00,52.2,52.23,52.18,52.23,48142.0,45.5423,45.5685,45.5248,45.5685,48142.0
2017-09-22 15:15:00,52.22,52.3,52.22,52.28,64452.0,45.5597,45.6295,45.5597,45.6121,64452.0
2017-09-22 15:20:00,52.28,52.32,52.27,52.32,57958.0,45.6121,45.647,45.6034,45.647,57958.0
2017-09-22 15:25:00,52.32,52.32,52.27,52.28,72502.0,45.647,45.647,45.6034,45.6121,72502.0
2017-09-22 15:30:00,52.28,52.29,52.24,52.29,88358.0,45.6121,45.6208,45.5772,45.6208,88358.0
2017-09-22 15:35:00,52.29,52.33,52.27,52.3,143321.0,45.6208,45.6557,45.6034,45.6295,143321.0
2017-09-22 15:40:00,52.31,52.37,52.3,52.37,107258.0,45.6383,45.6906,45.6295,45.6906,107258.0
2017-09-22 15:45:00,52.37,52.41,52.36,52.4,232283.0,45.6906,45.7255,45.6819,45.7168,232283.0
2017-09-22 15:50:00,52.4,52.49,52.4,52.48,306655.0,45.7168,45.7953,45.7168,45.7866,306655.0
2017-09-22 15:55:00,52.48,52.58,52.47,52.5,907789.0,45.7866,45.8738,45.7779,45.804,907789.0
2017-09-25 09:30:00,52.46,52.72,52.36,52.7,300586.0,45.7691,45.996,45.6819,45.9785,300586.0
2017-09-25 09:35:00,52.7,52.72,52.58,52.66,56529.0,45.9785,45.996,45.8738,45.9436,56529.0
2017-09-25 09:40:00,52.67,52.68,52.55,52.6,70560.0,45.9523,45.9611,45.8476,45.8913,70560.0
2017-09-25 09:45:00,52.61,52.61,52.43,52.43,61056.0,45.9,45.9,45.743,45.743,61056.0
2017-09-25 09:50:00,52.43,52.49,52.4,52.42,70068.0,45.743,45.7953,45.7168,45.7342,70068.0
2017-09-25 09:55:00,52.43,52.53,52.39,52.51,55879.0,45.743,45.8302,45.7081,45.8127,55879.0
2017-09-25 10:00:00,52.5,52.56,52.44,52.56,66696.0,45.804,45.8564,45.7517,45.8564,66696.0
2017-09-25 10:05:00,52.56,52.6,52.45,52.52,187021.0,45.8564,45.8913,45.7604,45.8215,187021.0
2017-09-25 10:10:00,52.53,52.7,52.52,52.67,65958.0,45.8302,45.9785,45.8215,45.9523,65958.0
2017-09-25 10:15:00,52.66,52.73,52.63,52.66,73866.0,45.9436,46.0047,45.9174,45.9436,73866.0
2017-09-25 10:20:00,52.65,52.69,52.58,52.58,60078.0,45.9349,45.9698,45.8738,45.8738,60078.0
2017-09-25 10:25:00,52.59,52.62,52.52,52.54,68679.0,45.8825,45.9087,45.8215,45.8389,68679.0
2017-09-25 10:30:00,52.54,52.72,52.52,52.71,116532.0,45.8389,45.996,45.8215,45.9872,116532.0
2017-09-25 10:35:00,52.71,52.75,52.67,52.73,129140.0,45.9872,46.0221,45.9523,46.0047,129140.0
2017-09-25 10:40:00,52.73,52.78,52.65,52.77,146438.0,46.0047,46.0483,45.9349,46.0396,146438.0
2017-09-25 10:45:00,52.77,52.77,52.62,52.63,65930.0,46.0396,46.0396,45.9087,45.9174,65930.0
2017-09-25 10:50:00,52.63,52.71,52.61,52.66,86668.0,45.9174,45.9872,45.9,45.9436,86668.0
2017-09-25 10:55:00,52.66,52.68,52.56,52.64,88563.0,45.9436,45.9611,45.8564,45.9262,88563.0
2017-09-25 11:00:00,52.65,52.67,52.57,52.61,105432.0,45.9349,45.9523,45.8651,45.9,105432.0
2017-09-25 11:05:00,52.61,52.73,52.6,52.67,56703.0,45.9,46.0047,45.8913,45.9523,56703.0
2017-09-25 11:10:00,52.66,52.73,52.63,52.64,63035.0,45.9436,46.0047,45.9174,45.9262,63035.0
2017-09-25 11:15:00,52.65,52.69,52.57,52.61,134378.0,45.9349,45.9698,45.8651,45.9,134378.0
2017-09-25 11:20:00,52.61,52.67,52.61,52.65,79431.0,45.9,45.9523,45.9,45.9349,79431.0
2017-09-25 11:25:00,52.65,52.7,52.65,52.7,37049.0,45.9349,45.9785,45.9349,45.9785,37049.0
2017-09-25 11:30:00,52.69,52.75,52.66,52.72,55951.0,45.9698,46.0221,45.9436,45.996,55951.0
2017-09-25 11:35:00,52.71,52.75,52.68,52.72,84682.0,45.9872,46.0221,45.9611,45.996,84682.0
2017-09-25 11:40:00,52.72,52.74,52.69,52.71,76535.0,45.996,46.0134,45.9698,45.9872,76535.0
2017-09-25 11:45:00,52.71,52.71,52.64,52.66,78710.0,45.9872,45.9872,45.9262,45.9436,78710.0
2017-09-25 11:50:00,52.66,52.67,52.59,52.64,87064.0,45.9436,45.9523,45.8825,45.9262,87064.0
2017-09-25 11:55:00,52.64,52.65,52.54,52.55,74529.0,45.9262,45.9349,45.8389,45.8476,74529.0
2017-09-25 12:00:00,52.55,52.59,52.48,52.48,123941.0,45.8476,45.8825,45.7866,45.7866,123941.0
2017-09-25 12:05:00,52.48,52.51,52.43,52.45,108517.0,45.7866,45.8127,45.743,45.7604,108517.0
2017-09-25 12:10:00,52.45,52.47,52.37,52.37,109939.0,45.7604,45.7779,45.6906,45.6906,109939.0
2017-09-25 12:15:00,52.38,52.39,52.32,52.33,64907.0,45.6993,45.7081,45.647,45.6557,64907.0
2017-09-25 12:20:00,52.32,52.4,52.31,52.37,52604.0,45.647,45.7168,45.6383,45.6906,52604.0
2017-09-25 12:25:00,52.37,52.4,52.35,52.39,46444.0,45.6906,45.7168,45.6732,45.7081,46444.0
2017-09-25 12:30:00,52.39,52.44,52.35,52.41,84007.0,45.7081,45.7517,45.6732,45.7255,84007.0
2017-09-25 12:35:00,52.4,52.42,52.34,52.41,51684.0,45.7168,45.7342,45.6644,45.7255,51684.0
2017-09-25 12:40:00,52.41,52.46,52.38,52.43,67864.0,45.7255,45.7691,45.6993,45.743,67864.0
2017-09-25 12:45:00,52.43,52.45,52.27,52.44,115841.0,45.743,45.7604,45.6034,45.7517,115841.0
2017-09-25 12:50:00,52.43,52.47,52.39,52.43,45272.0,45.743,45.7779,45.7081,45.743,45272.0
2017-09-25 12:55:00,52.43,52.45,52.35,52.36,84067.0,45.743,45.7604,45.6732,45.6819,84067.0
2017-09-25 13:00:00,52.37,52.43,52.36,52.39,223321.0,45.6906,45.743,45.6819,45.7081,223321.0
2017-09-25 13:05:00,52.38,52.46,52.38,52.43,54835.0,45.6993,45.7691,45.6993,45.743,54835.0
2017-09-25 13:10:00,52.43,52.47,52.41,52.46,33836.0,45.743,45.7779,45.7255,45.7691,33836.0
2017-09-25 13:15:00,52.46,52.52,52.46,52.48,76402.0,45.7691,45.8215,45.7691,45.7866,76402.0
2017-09-25 13:20:00,52.48,52.53,52.47,52.51,75690.0,45.7866,45.8302,45.7779,45.8127,75690.0
2017-09-25 13:25:00,52.5,52.51,52.45,52.45,33139.0,45.804,45.8127,45.7604,45.7604,33139.0
2017-09-25 13:30:00,52.45,52.5,52.43,52.5,51523.0,45.7604,45.804,45.743,45.804,51523.0
2017-09-25 13:35:00,52.5,52.56,52.49,52.53,42072.0,45.804,45.8564,45.7953,45.8302,42072.0
2017-09-25 13:40:00,52.54,52.57,52.52,52.57,45680.0,45.8389,45.8651,45.8215,45.8651,45680.0
2017-09-25 13:45:00,52.57,52.62,52.56,52.59,112543.0,45.8651,45.9087,45.8564,45.8825,112543.0
2017-09-25 13:50:00,52.6,52.61,52.58,52.59,50615.0,45.8913,45.9,45.8738,45.8825,50615.0
2017-09-25 13:55:00,52.58,52.61,52.57,52.61,57093.0,45.8738,45.9,45.8651,45.9,57093.0
2017-09-25 14:00:00,52.6,52.61,52.58,52.6,75154.0,45.8913,45.9,45.8738,45.8913,75154.0
2017-09-25 14:05:00,52.61,52.61,52.54,52.58,123811.0,45.9,45.9,45.8389,45.8738,123811.0
2017-09-25 14:10:00,52.57,52.59,52.56,52.58,75951.0,45.8651,45.8825,45.8564,45.8738,75951.0
2017-09-25 14:15:00,52.58,52.58,52.41,52.41,116678.0,45.8738,45.8738,45.7255,45.7255,116678.0
2017-09-25 14:20:00,52.41,52.5,52.4,52.48,131833.0,45.7255,45.804,45.7168,45.7866,131833.0
2017-09-25 14:25:00,52.48,52.5,52.36,52.5,150952.0,45.7866,45.804,45.6819,45.804,150952.0
2017-09-25 14:30:00,52.5,52.5,52.46,52.48,39999.0,45.804,45.804,45.7691,45.7866,39999.0
2017-09-25 14:35:00,52.48,52.51,52.46,52.51,43353.0,45.7866,45.8127,45.7691,45.8127,43353.0
2017-09-25 14:40:00,52.52,52.52,52.48,52.48,20294.0,45.8215,45.8215,45.7866,45.7866,20294.0
2017-09-25 14:45:00,52.48,52.54,52.47,52.5,44911.0,45.7866,45.8389,45.7779,45.804,44911.0
2017-09-25 14:50:00,52.5,52.52,52.46,52.47,28001.0,45.804,45.8215,45.7691,45.7779,28001.0
2017-09-25 14:55:00,52.47,52.51,52.47,52.49,61999.0,45.7779,45.8127,45.7779,45.7953,61999.0
2017-09-25 15:00:00,52.49,52.53,52.47,52.5,32759.0,45.7953,45.8302,45.7779,45.804,32759.0
2017-09-25 15:05:00,52.5,52.61,52.49,52.55,106364.0,45.804,45.9,45.7953,45.8476,106364.0
2017-09-25 15:10:00,52.56,52.6,52.55,52.59,52152.0,45.8564,45.8913,45.8476,45.8825,52152.0
2017-09-25 15:15:00,52.58,52.64,52.57,52.62,94688.0,45.8738,45.9262,45.8651,45.9087,94688.0
2017-09-25 15:20:00,52.62,52.64,52.55,52.58,106649.0,45.9087,45.9262,45.8476,45.8738,106649.0
2017-09-25 15:25:00,52.58,52.59,52.49,52.5,53007.0,45.8738,45.8825,45.7953,45.804,53007.0
2017-09-25 15:30:00,52.49,52.54,52.47,52.51,85143.0,45.7953,45.8389,45.7779,45.8127,85143.0
2017-09-25 15:35:00,52.51,52.52,52.47,52.5,219782.0,45.8127,45.8215,45.7779,45.804,219782.0
2017-09-25 15:40:00,52.49,52.5,52.4,52.44,116196.0,45.7953,45.804,45.7168,45.7517,116196.0
2017-09-25 15:45:00,52.44,52.58,52.43,52.54,123298.0,45.7517,45.8738,45.743,45.8389,123298.0
2017-09-25 15:50:00,52.53,52.55,52.51,52.54,184489.0,45.8302,45.8476,45.8127,45.8389,184489.0
2017-09-25 15:55:00,52.54,52.64,52.53,52.6,494535.0,45.8389,45.9262,45.8302,45.8913,494535.0
2017-09-26 09:30:00,52.62,52.82,52.59,52.81,85516.0,45.9087,46.0832,45.8825,46.0745,85516.0
2017-09-26 09:35:00,52.81,53.02,52.8,53.0,179549.0,46.0745,46.2577,46.0658,46.2403,179549.0
2017-09-26 09:40:00,53.01,53.09,52.98,53.09,108478.0,46.249,46.3188,46.2228,46.3188,108478.0
2017-09-26 09:45:00,53.1,53.28,53.09,53.2,116247.0,46.3275,46.4845,46.3188,46.4147,116247.0
2017-09-26 09:50:00,53.2,53.27,53.14,53.24,118206.0,46.4147,46.4758,46.3624,46.4496,118206.0
2017-09-26 09:55:00,53.23,53.3,53.22,53.3,66406.0,46.4409,46.502,46.4322,46.502,66406.0
2017-09-26 10:00:00,53.29,53.3,53.17,53.23,98798.0,46.4933,46.502,46.3886,46.4409,98798.0
2017-09-26 10:05:00,53.23,53.25,53.17,53.2,96817.0,46.4409,46.4584,46.3886,46.4147,96817.0
2017-09-26 10:10:00,53.2,53.23,53.16,53.18,54049.0,46.4147,46.4409,46.3798,46.3973,54049.0
2017-09-26 10:15:00,53.17,53.18,53.1,53.11,50458.0,46.3886,46.3973,46.3275,46.3362,50458.0
2017-09-26 10:20:00,53.1,53.11,53.04,53.11,79880.0,46.3275,46.3362,46.2752,46.3362,79880.0
2017-09-26 10:25:00,53.11,53.25,53.1,53.21,183270.0,46.3362,46.4584,46.3275,46.4235,183270.0
2017-09-26 10:30:00,53.22,53.26,53.19,53.24,74989.0,46.4322,46.4671,46.406,46.4496,74989.0
2017-09-26 10:35:00,53.23,53.24,53.2,53.21,91641.0,46.4409,46.4496,46.4147,46.4235,91641.0
2017-09-26 10:40:00,53.22,53.23,53.09,53.12,72486.0,46.4322,46.4409,46.3188,46.3449,72486.0
2017-09-26 10:45:00,53.12,53.13,53.06,53.09,121993.0,46.3449,46.3537,46.2926,46.3188,121993.0
2017-09-26 10:50:00,53.09,53.15,53.07,53.15,78985.0,46.3188,46.3711,46.3013,46.3711,78985.0
2017-09-26 10:55:00,53.14,53.15,53.03,53.06,107814.0,46.3624,46.3711,46.2664,46.2926,107814.0
2017-09-26 11:00:00,53.05,53.1,53.04,53.07,127607.0,46.2839,46.3275,46.2752,46.3013,127607.0
2017-09-26 11:05:00,53.06,53.1,52.96,53.05,83298.0,46.2926,46.3275,46.2054,46.2839,83298.0
2017-09-26 11:10:00,53.05,53.05,52.99,53.0,46456.0,46.2839,46.2839,46.2315,46.2403,46456.0
2017-09-26 11:15:00,53.0,53.11,52.99,53.11,76304.0,46.2403,46.3362,46.2315,46.3362,76304.0
2017-09-26 11:20:00,53.11,53.11,53.04,53.05,53637.0,46.3362,46.3362,46.2752,46.2839,53637.0
2017-09-26 11:25:00,53.05,53.07,52.98,53.04,109039.0,46.2839,46.3013,46.2228,46.2752,109039.0
2017-09-26 11:30:00,53.04,53.07,53.01,53.05,46003.0,46.2752,46.3013,46.249,46.2839,46003.0
2017-09-26 11:35:00,53.04,53.07,53.02,53.04,58932.0,46.2752,46.3013,46.2577,46.2752,58932.0
2017-09-26 11:40:00,53.04,53.07,53.02,53.06,53669.0,46.2752,46.3013,46.2577,46.2926,53669.0
2017-09-26 11:45:00,53.06,53.07,53.03,53.05,68522.0,46.2926,46.3013,46.2664,46.2839,68522.0
2017-09-26 11:50:00,53.05,53.06,52.94,52.94,61773.0,46.2839,46.2926,46.1879,46.1879,61773.0
2017-09-26 11:55:00,52.95,52.96,52.9,52.94,31476.0,46.1966,46.2054,46.153,46.1879,31476.0
2017-09-26 12:00:00,52.94,53.06,52.93,53.05,45797.0,46.1879,46.2926,46.1792,46.2839,45797.0
2017-09-26 12:05:00,53.05,53.07,53.0,53.0,54084.0,46.2839,46.3013,46.2403,46.2403,54084.0
2017-09-26 12:10:00,53.0,53.0,52.96,52.98,53698.0,46.2403,46.2403,46.2054,46.2228,53698.0
2017-09-26 12:15:00,52.97,53.0,52.97,52.99,35615.0,46.2141,46.2403,46.2141,46.2315,35615.0
2017-09-26 12:20:00,52.98,53.03,52.96,53.03,90996.0,46.2228,46.2664,46.2054,46.2664,90996.0
2017-09-26 12:25:00,53.02,53.04,52.97,53.02,43470.0,46.2577,46.2752,46.2141,46.2577,43470.0
2017-09-26 12:30:00,53.03,53.03,52.98,52.98,31367.0,46.2664,46.2664,46.2228,46.2228,31367.0
2017-09-26 12:35:00,52.98,52.99,52.91,52.93,29288.0,46.2228,46.2315,46.1617,46.1792,29288.0
2017-09-26 12:40:00,52.92,52.92,52.86,52.87,23286.0,46.1705,46.1705,46.1181,46.1268,23286.0
2017-09-26 12:45:00,52.87,52.88,52.82,52.88,28140.0,46.1268,46.1356,46.0832,46.1356,28140.0
2017-09-26 12:50:00,52.88,53.02,52.87,53.0,108595.0,46.1356,46.2577,46.1268,46.2403,108595.0
2017-09-26 12:55:00,52.99,53.0,52.96,52.96,19240.0,46.2315,46.2403,46.2054,46.2054,19240.0
2017-09-26 13:00:00,52.97,53.0,52.96,52.99,63607.0,46.2141,46.2403,46.2054,46.2315,63607.0
2017-09-26 13:05:00,52.99,53.0,52.96,52.98,28518.0,46.2315,46.2403,46.2054,46.2228,28518.0
2017-09-26 13:10:00,52.98,53.03,52.98,53.03,42873.0,46.2228,46.2664,46.2228,46.2664,42873.0
2017-09-26 13:15:00,53.04,53.05,53.0,53.03,46456.0,46.2752,46.2839,46.2403,46.2664,46456.0
2017-09-26 13:20:00,53.03,53.04,53.0,53.02,44674.0,46.2664,46.2752,46.2403,46.2577,44674.0
2017-09-26 13:25:00,53.02,53.02,52.96,53.0,49052.0,46.2577,46.2577,46.2054,46.2403,49052.0
2017-09-26 13:30:00,53.0,53.03,52.98,52.98,117317.0,46.2403,46.2664,46.2228,46.2228,117317.0
2017-09-26 13:35:00,52.98,52.99,52.9,52.93,27243.0,46.2228,46.2315,46.153,46.1792,27243.0
2017-09-26 13:40:00,52.93,53.01,52.92,53.0,43649.0,46.1792,46.249,46.1705,46.2403,43649.0
2017-09-26 13:45:00,53.0,53.07,52.98,53.07,71289.0,46.2403,46.3013,46.2228,46.3013,71289.0
2017-09-26 13:50:00,53.07,53.07,53.01,53.05,35611.0,46.3013,46.3013,46.249,46.2839,35611.0
2017-09-26 13:55:00,53.05,53.05,53.01,53.03,39609.0,46.2839,46.2839,46.249,46.2664,39609.0
2017-09-26 14:00:00,53.03,53.04,53.0,53.01,54288.0,46.2664,46.2752,46.2403,46.249,54288.0
2017-09-26 14:05:00,53.01,53.04,53.01,53.03,52729.0,46.249,46.2752,46.249,46.2664,52729.0
2017-09-26 14:10:00,53.02,53.05,53.01,53.03,56236.0,46.2577,46.2839,46.249,46.2664,56236.0
2017-09-26 14:15:00,53.02,53.03,53.0,53.03,48376.0,46.2577,46.2664,46.2403,46.2664,48376.0
2017-09-26 14:20:00,53.03,53.05,53.0,53.05,54977.0,46.2664,46.2839,46.2403,46.2839,54977.0
2017-09-26 14:25:00,53.05,53.1,53.05,53.05,86226.0,46.2839,46.3275,46.2839,46.2839,86226.0
2017-09-26 14:30:00,53.06,53.1,53.02,53.04,79271.0,46.2926,46.3275,46.2577,46.2752,79271.0
2017-09-26 14:35:00,53.04,53.04,53.01,53.02,38101.0,46.2752,46.2752,46.249,46.2577,38101.0
2017-09-26 14:40:00,53.02,53.04,53.02,53.02,22439.0,46.2577,46.2752,46.2577,46.2577,22439.0
2017-09-26 14:45:00,53.03,53.03,52.98,53.0,33052.0,46.2664,46.2664,46.2228,46.2403,33052.0
2017-09-26 14:50:00,53.01,53.01,52.94,52.96,30986.0,46.249,46.249,46.1879,46.2054,30986.0
2017-09-26 14:55:00,52.96,52.98,52.93,52.95,23045.0,46.2054,46.2228,46.1792,46.1966,23045.0
2017-09-26 15:00:00,52.95,52.99,52.94,52.97,57326.0,46.1966,46.2315,46.1879,46.2141,57326.0
2017-09-26 15:05:00,52.98,52.98,52.93,52.94,21569.0,46.2228,46.2228,46.1792,46.1879,21569.0
2017-09-26 15:10:00,52.94,52.94,52.9,52.92,20921.0,46.1879,46.1879,46.153,46.1705,20921.0
2017-09-26 15:15:00,52.91,52.95,52.89,52.95,40044.0,46.1617,46.1966,46.1443,46.1966,40044.0
2017-09-26 15:20:00,52.96,52.99,52.94,52.97,68757.0,46.2054,46.2315,46.1879,46.2141,68757.0
2017-09-26 15:25:00,52.96,52.99,52.96,52.98,85196.0,46.2054,46.2315,46.2054,46.2228,85196.0
2017-09-26 15:30:00,52.98,52.98,52.95,52.96,70821.0,46.2228,46.2228,46.1966,46.2054,70821.0
2017-09-26 15:35:00,52.95,52.99,52.94,52.97,82261.0,46.1966,46.2315,46.1879,46.2141,82261.0
2017-09-26 15:40:00,52.97,52.97,52.93,52.95,104836.0,46.2141,46.2141,46.1792,46.1966,104836.0
2017-09-26 15:45:00,52.96,53.02,52.95,53.02,134809.0,46.2054,46.2577,46.1966,46.2577,134809.0
2017-09-26 15:50:00,53.02,53.02,52.93,52.94,160029.0,46.2577,46.2577,46.1792,46.1879,160029.0
2017-09-26 15:55:00,52.94,52.94,52.84,52.87,345996.0,46.1879,46.1879,46.1007,46.1268,345996.0
2017-09-27 09:30:00,52.85,52.99,52.75,52.99,110825.0,46.1094,46.2315,46.0221,46.2315,110825.0
2017-09-27 09:35:00,53.0,53.04,52.88,52.97,63973.0,46.2403,46.2752,46.1356,46.2141,63973.0
2017-09-27 09:40:00,52.98,53.02,52.94,52.96,59043.0,46.2228,46.2577,46.1879,46.2054,59043.0
2017-09-27 09:45:00,52.97,53.08,52.93,52.96,250795.0,46.2141,46.31,46.1792,46.2054,250795.0
2017-09-27 09:50:00,52.95,52.98,52.79,52.82,182396.0,46.1966,46.2228,46.057,46.0832,182396.0
2017-09-27 09:55:00,52.81,52.81,52.73,52.81,67580.0,46.0745,46.0745,46.0047,46.0745,67580.0
2017-09-27 10:00:00,52.81,52.81,52.74,52.77,41782.0,46.0745,46.0745,46.0134,46.0396,41782.0
2017-09-27 10:05:00,52.76,52.77,52.67,52.68,36790.0,46.0309,46.0396,45.9523,45.9611,36790.0
2017-09-27 10:10:00,52.68,52.68,52.53,52.53,52530.0,45.9611,45.9611,45.8302,45.8302,52530.0
2017-09-27 10:15:00,52.53,52.55,52.51,52.53,42840.0,45.8302,45.8476,45.8127,45.8302,42840.0
2017-09-27 10:20:00,52.53,52.55,52.43,52.43,43212.0,45.8302,45.8476,45.743,45.743,43212.0
2017-09-27 10:25:00,52.43,52.44,52.34,52.35,36988.0,45.743,45.7517,45.6644,45.6732,36988.0
2017-09-27 10:30:00,52.34,52.34,52.11,52.12,117718.0,45.6644,45.6644,45.4638,45.4725,117718.0
2017-09-27 10:35:00,52.12,52.15,52.0,52.01,139282.0,45.4725,45.4987,45.3678,45.3765,139282.0
2017-09-27 10:40:00,52.0,52.18,52.0,52.17,152790.0,45.3678,45.5248,45.3678,45.5161,152790.0
2017-09-27 10:45:00,52.17,52.24,52.14,52.18,90233.0,45.5161,45.5772,45.4899,45.5248,90233.0
2017-09-27 10:50:00,52.18,52.18,52.1,52.12,132837.0,45.5248,45.5248,45.455,45.4725,132837.0
2017-09-27 10:55:00,52.11,52.12,52.0,52.02,87078.0,45.4638,45.4725,45.3678,45.3852,87078.0
2017-09-27 11:00:00,52.02,52.03,51.94,51.96,54667.0,45.3852,45.394,45.3154,45.3329,54667.0
2017-09-27 11:05:00,51.95,52.01,51.91,52.01,55118.0,45.3242,45.3765,45.2893,45.3765,55118.0
2017-09-27 11:10:00,52.01,52.03,51.97,51.97,37289.0,45.3765,45.394,45.3416,45.3416,37289.0
2017-09-27 11:15:00,51.97,52.05,51.96,52.04,48148.0,45.3416,45.4114,45.3329,45.4027,48148.0
2017-09-27 11:20:00,52.03,52.06,52.0,52.06,50111.0,45.394,45.4201,45.3678,45.4201,50111.0
2017-09-27 11:25:00,52.05,52.11,52.04,52.08,34771.0,45.4114,45.4638,45.4027,45.4376,34771.0
2017-09-27 11:30:00,52.09,52.1,52.04,52.06,36816.0,45.4463,45.455,45.4027,45.4201,36816.0
2017-09-27 11:35:00,52.05,52.12,52.04,52.1,40127.0,45.4114,45.4725,45.4027,45.455,40127.0
2017-09-27 11:40:00,52.09,52.1,52.06,52.06,23801.0,45.4463,45.455,45.4201,45.4201,23801.0
2017-09-27 11:45:00,52.06,52.07,52.0,52.01,48645.0,45.4201,45.4289,45.3678,45.3765,48645.0
2017-09-27 11:50:00,52.01,52.03,51.94,51.94,39219.0,45.3765,45.394,45.3154,45.3154,39219.0
2017-09-27 11:55:00,51.94,51.95,51.86,51.87,45761.0,45.3154,45.3242,45.2457,45.2544,45761.0
2017-09-27 12:00:00,51.88,51.89,51.74,51.77,75673.0,45.2631,45.2718,45.141,45.1671,75673.0
2017-09-27 12:05:00,51.76,51.79,51.7,51.71,90759.0,45.1584,45.1846,45.1061,45.1148,90759.0
2017-09-27 12:10:00,51.72,51.75,51.64,51.65,131950.0,45.1235,45.1497,45.0537,45.0624,131950.0
2017-09-27 12:15:00,51.66,51.66,51.59,51.61,252115.0,45.0712,45.0712,45.0101,45.0275,252115.0
2017-09-27 12:20:00,51.61,51.61,51.57,51.59,42660.0,45.0275,45.0275,44.9926,45.0101,42660.0
2017-09-27 12:25:00,51.58,51.63,51.55,51.63,116869.0,45.0014,45.045,44.9752,45.045,116869.0
2017-09-27 12:30:00,51.63,51.66,51.6,51.62,113277.0,45.045,45.0712,45.0188,45.0363,113277.0
2017-09-27 12:35:00,51.62,51.7,51.61,51.68,76391.0,45.0363,45.1061,45.0275,45.0886,76391.0
2017-09-27 12:40:00,51.68,51.76,51.67,51.67,44769.0,45.0886,45.1584,45.0799,45.0799,44769.0
2017-09-27 12:45:00,51.68,51.71,51.67,51.68,63469.0,45.0886,45.1148,45.0799,45.0886,63469.0
2017-09-27 12:50:00,51.67,51.68,51.61,51.65,44926.0,45.0799,45.0886,45.0275,45.0624,44926.0
2017-09-27 12:55:00,51.65,51.81,51.65,51.78,56063.0,45.0624,45.202,45.0624,45.1759,56063.0
2017-09-27 13:00:00,51.78,51.79,51.71,51.73,23762.0,45.1759,45.1846,45.1148,45.1322,23762.0
2017-09-27 13:05:00,51.73,51.74,51.65,51.68,39235.0,45.1322,45.141,45.0624,45.0886,39235.0
2017-09-27 13:10:00,51.68,51.7,51.62,51.66,29721.0,45.0886,45.1061,45.0363,45.0712,29721.0
2017-09-27 13:15:00,51.67,51.71,51.61,51.68,130605.0,45.0799,45.1148,45.0275,45.0886,130605.0
2017-09-27 13:20:00,51.68,51.75,51.64,51.73,58104.0,45.0886,45.1497,45.0537,45.1322,58104.0
2017-09-27 13:25:00,51.73,51.73,51.66,51.66,21850.0,45.1322,45.1322,45.0712,45.0712,21850.0
2017-09-27 13:30:00,51.67,51.69,51.66,51.67,18691.0,45.0799,45.0973,45.0712,45.0799,18691.0
2017-09-27 13:35:00,51.67,51.68,51.63,51.64,24393.0,45.0799,45.0886,45.045,45.0537,24393.0
2017-09-27 13:40:00,51.64,51.7,51.63,51.69,27718.0,45.0537,45.1061,45.045,45.0973,27718.0
2017-09-27 13:45:00,51.7,51.7,51.63,51.68,36635.0,45.1061,45.1061,45.045,45.0886,36635.0
2017-09-27 13:50:00,51.67,51.74,51.67,51.73,32571.0,45.0799,45.141,45.0799,45.1322,32571.0
2017-09-27 13:55:00,51.74,51.8,51.74,51.79,32609.0,45.141,45.1933,45.141,45.1846,32609.0
2017-09-27 14:00:00,51.79,51.84,51.76,51.84,33616.0,45.1846,45.2282,45.1584,45.2282,33616.0
2017-09-27 14:05:00,51.84,51.87,51.82,51.86,41199.0,45.2282,45.2544,45.2108,45.2457,41199.0
2017-09-27 14:10:00,51.86,51.9,51.85,51.89,50582.0,45.2457,45.2805,45.2369,45.2718,50582.0
2017-09-27 14:15:00,51.9,51.97,51.89,51.94,140227.0,45.2805,45.3416,45.2718,45.3154,140227.0
2017-09-27 14:20:00,51.95,51.96,51.9,51.91,61778.0,45.3242,45.3329,45.2805,45.2893,61778.0
2017-09-27 14:25:00,51.91,51.91,51.83,51.85,41782.0,45.2893,45.2893,45.2195,45.2369,41782.0
2017-09-27 14:30:00,51.85,51.86,51.83,51.86,86519.0,45.2369,45.2457,45.2195,45.2457,86519.0
2017-09-27 14:35:00,51.86,51.86,51.85,51.86,20116.0,45.2457,45.2457,45.2369,45.2457,20116.0
2017-09-27 14:40:00,51.86,51.92,51.85,51.9,102152.0,45.2457,45.298,45.2369,45.2805,102152.0
2017-09-27 14:45:00,51.9,51.93,51.86,51.91,290127.0,45.2805,45.3067,45.2457,45.2893,290127.0
2017-09-27 14:50:00,51.91,52.05,51.91,52.03,159044.0,45.2893,45.4114,45.2893,45.394,159044.0
2017-09-27 14:55:00,52.03,52.23,52.03,52.17,216067.0,45.394,45.5685,45.394,45.5161,216067.0
2017-09-27 15:00:00,52.16,52.24,52.09,52.11,210953.0,45.5074,45.5772,45.4463,45.4638,210953.0
2017-09-27 15:05:00,52.11,52.19,52.1,52.14,104375.0,45.4638,45.5336,45.455,45.4899,104375.0
2017-09-27 15:10:00,52.13,52.15,52.07,52.12,124077.0,45.4812,45.4987,45.4289,45.4725,124077.0
2017-09-27 15:15:00,52.12,52.2,52.11,52.16,69318.0,45.4725,45.5423,45.4638,45.5074,69318.0
2017-09-27 15:20:00,52.15,52.21,52.15,52.19,72170.0,45.4987,45.551,45.4987,45.5336,72170.0
2017-09-27 15:25:00,52.18,52.2,52.15,52.15,51712.0,45.5248,45.5423,45.4987,45.4987,51712.0
2017-09-27 15:30:00,52.16,52.19,52.14,52.19,58148.0,45.5074,45.5336,45.4899,45.5336,58148.0
2017-09-27 15:35:00,52.18,52.24,52.17,52.23,75889.0,45.5248,45.5772,45.5161,45.5685,75889.0
2017-09-27 15:40:00,52.23,52.26,52.2,52.23,183860.0,45.5685,45.5946,45.5423,45.5685,183860.0
2017-09-27 15:45:00,52.23,52.24,52.18,52.21,134729.0,45.5685,45.5772,45.5248,45.551,134729.0
2017-09-27 15:50:00,52.21,52.23,52.17,52.18,165051.0,45.551,45.5685,45.5161,45.5248,165051.0
2017-09-27 15:55:00,52.18,52.18,52.13,52.15,237790.0,45.5248,45.5248,45.4812,45.4987,237790.0
2017-09-28 09:30:00,54.75,54.8,54.11,54.12,935530.0,47.7671,47.8107,47.2087,47.2174,935530.0
2017-09-28 09:35:00,54.12,54.56,54.03,54.27,458112.0,47.2174,47.6013,47.1389,47.3483,458112.0
2017-09-28 09:40:00,54.27,54.44,54.15,54.22,337415.0,47.3483,47.4966,47.2436,47.3047,337415.0
2017-09-28 09:45:00,54.21,54.56,54.19,54.56,440334.0,47.2959,47.6013,47.2785,47.6013,440334.0
2017-09-28 09:50:00,54.55,54.56,54.22,54.26,434005.0,47.5926,47.6013,47.3047,47.3395,434005.0
2017-09-28 09:55:00,54.25,54.34,54.21,54.22,495607.0,47.3308,47.4093,47.2959,47.3047,495607.0
2017-09-28 10:00:00,54.22,54.3,54.21,54.25,258848.0,47.3047,47.3744,47.2959,47.3308,258848.0
2017-09-28 10:05:00,54.25,54.25,54.13,54.22,321697.0,47.3308,47.3308,47.2261,47.3047,321697.0
2017-09-28 10:10:00,54.21,54.45,54.2,54.45,310385.0,47.2959,47.5053,47.2872,47.5053,310385.0
2017-09-28 10:15:00,54.45,54.45,54.36,54.38,160294.0,47.5053,47.5053,47.4268,47.4442,160294.0
2017-09-28 10:20:00,54.39,54.55,54.37,54.49,218253.0,47.453,47.5926,47.4355,47.5402,218253.0
2017-09-28 10:25:00,54.49,54.6,54.42,54.6,224652.0,47.5402,47.6362,47.4791,47.6362,224652.0
2017-09-28 10:30:00,54.6,54.65,54.44,54.44,302801.0,47.6362,47.6798,47.4966,47.4966,302801.0
2017-09-28 10:35:00,54.44,54.44,54.15,54.16,217457.0,47.4966,47.4966,47.2436,47.2523,217457.0
2017-09-28 10:40:00,54.17,54.31,54.16,54.28,209768.0,47.261,47.3832,47.2523,47.357,209768.0
2017-09-28 10:45:00,54.28,54.36,54.24,54.3,113302.0,47.357,47.4268,47.3221,47.3744,113302.0
2017-09-28 10:50:00,54.3,54.3,54.19,54.23,51410.0,47.3744,47.3744,47.2785,47.3134,51410.0
2017-09-28 10:55:00,54.23,54.29,54.22,54.27,77253.0,47.3134,47.3657,47.3047,47.3483,77253.0
2017-09-28 11:00:00,54.27,54.3,54.25,54.26,94649.0,47.3483,47.3744,47.3308,47.3395,94649.0
2017-09-28 11:05:00,54.27,54.28,54.24,54.26,238805.0,47.3483,47.357,47.3221,47.3395,238805.0
2017-09-28 11:10:00,54.27,54.32,54.25,54.32,123423.0,47.3483,47.3919,47.3308,47.3919,123423.0
2017-09-28 11:15:00,54.31,54.35,54.25,54.29,102907.0,47.3832,47.4181,47.3308,47.3657,102907.0
2017-09-28 11:20:00,54.29,54.36,54.28,54.28,67198.0,47.3657,47.4268,47.357,47.357,67198.0
2017-09-28 11:25:00,54.27,54.31,54.18,54.31,139706.0,47.3483,47.3832,47.2698,47.3832,139706.0
2017-09-28 11:30:00,54.32,54.37,54.23,54.25,215584.0,47.3919,47.4355,47.3134,47.3308,215584.0
2017-09-28 11:35:00,54.24,54.25,54.01,54.07,118614.0,47.3221,47.3308,47.1214,47.1738,118614.0
2017-09-28 11:40:00,54.07,54.09,54.0,54.04,103445.0,47.1738,47.1912,47.1127,47.1476,103445.0
2017-09-28 11:45:00,54.05,54.11,54.01,54.07,129878.0,47.1563,47.2087,47.1214,47.1738,129878.0
2017-09-28 11:50:00,54.08,54.1,53.93,53.94,258686.0,47.1825,47.2,47.0516,47.0604,258686.0
2017-09-28 11:55:00,53.94,53.94,53.79,53.84,144780.0,47.0604,47.0604,46.9295,46.9731,144780.0
2017-09-28 12:00:00,53.84,53.85,53.75,53.78,201342.0,46.9731,46.9818,46.8946,46.9208,201342.0
2017-09-28 12:05:00,53.78,53.84,53.77,53.83,124269.0,46.9208,46.9731,46.912,46.9644,124269.0
2017-09-28 12:10:00,53.83,53.83,53.77,53.78,63489.0,46.9644,46.9644,46.912,46.9208,63489.0
2017-09-28 12:15:00,53.78,53.8,53.72,53.76,63567.0,46.9208,46.9382,46.8684,46.9033,63567.0
2017-09-28 12:20:00,53.76,53.76,53.66,53.68,61150.0,46.9033,46.9033,46.8161,46.8335,61150.0
2017-09-28 12:25:00,53.68,53.69,53.63,53.69,51317.0,46.8335,46.8422,46.7899,46.8422,51317.0
2017-09-28 12:30:00,53.69,53.78,53.64,53.78,101126.0,46.8422,46.9208,46.7986,46.9208,101126.0
2017-09-28 12:35:00,53.78,53.9,53.76,53.87,181906.0,46.9208,47.0255,46.9033,46.9993,181906.0
2017-09-28 12:40:00,53.87,53.95,53.84,53.9,182241.0,46.9993,47.0691,46.9731,47.0255,182241.0
2017-09-28 12:45:00,53.9,53.91,53.84,53.88,87778.0,47.0255,47.0342,46.9731,47.008,87778.0
2017-09-28 12:50:00,53.88,53.88,53.76,53.76,82963.0,47.008,47.008,46.9033,46.9033,82963.0
2017-09-28 12:55:00,53.77,53.82,53.76,53.81,39269.0,46.912,46.9557,46.9033,46.9469,39269.0
2017-09-28 13:00:00,53.81,53.81,53.73,53.76,129059.0,46.9469,46.9469,46.8771,46.9033,129059.0
2017-09-28 13:05:00,53.76,53.81,53.72,53.74,59895.0,46.9033,46.9469,46.8684,46.8859,59895.0
2017-09-28 13:10:00,53.75,53.76,53.71,53.73,54157.0,46.8946,46.9033,46.8597,46.8771,54157.0
2017-09-28 13:15:00,53.72,53.73,53.68,53.71,121050.0,46.8684,46.8771,46.8335,46.8597,121050.0
2017-09-28 13:20:00,53.72,53.72,53.68,53.69,57314.0,46.8684,46.8684,46.8335,46.8422,57314.0
2017-09-28 13:25:00,53.69,53.69,53.64,53.64,76361.0,46.8422,46.8422,46.7986,46.7986,76361.0
2017-09-28 13:30:00,53.65,53.79,53.62,53.76,132084.0,46.8074,46.9295,46.7812,46.9033,132084.0
2017-09-28 13:35:00,53.76,53.8,53.74,53.77,89041.0,46.9033,46.9382,46.8859,46.912,89041.0
2017-09-28 13:40:00,53.76,53.78,53.74,53.75,32082.0,46.9033,46.9208,46.8859,46.8946,32082.0
2017-09-28 13:45:00,53.76,53.8,53.75,53.78,94519.0,46.9033,46.9382,46.8946,46.9208,94519.0
2017-09-28 13:50:00,53.78,53.84,53.75,53.83,98605.0,46.9208,46.9731,46.8946,46.9644,98605.0
2017-09-28 13:55:00,53.82,53.83,53.77,53.81,40801.0,46.9557,46.9644,46.912,46.9469,40801.0
2017-09-28 14:00:00,53.81,53.91,53.78,53.86,278036.0,46.9469,47.0342,46.9208,46.9906,278036.0
2017-09-28 14:05:00,53.86,53.9,53.83,53.84,158517.0,46.9906,47.0255,46.9644,46.9731,158517.0
2017-09-28 14:10:00,53.83,53.85,53.81,53.81,43483.0,46.9644,46.9818,46.9469,46.9469,43483.0
2017-09-28 14:15:00,53.81,53.81,53.75,53.75,57581.0,46.9469,46.9469,46.8946,46.8946,57581.0
2017-09-28 14:20:00,53.76,53.76,53.64,53.65,86317.0,46.9033,46.9033,46.7986,46.8074,86317.0
2017-09-28 14:25:00,53.64,53.77,53.62,53.76,152821.0,46.7986,46.912,46.7812,46.9033,152821.0
2017-09-28 14:30:00,53.76,53.76,53.71,53.73,148590.0,46.9033,46.9033,46.8597,46.8771,148590.0
2017-09-28 14:35:00,53.73,53.73,53.65,53.65,298860.0,46.8771,46.8771,46.8074,46.8074,298860.0
2017-09-28 14:40:00,53.66,53.71,53.64,53.69,121158.0,46.8161,46.8597,46.7986,46.8422,121158.0
2017-09-28 14:45:00,53.69,53.69,53.64,53.65,52961.0,46.8422,46.8422,46.7986,46.8074,52961.0
2017-09-28 14:50:00,53.65,53.68,53.64,53.67,60847.0,46.8074,46.8335,46.7986,46.8248,60847.0
2017-09-28 14:55:00,53.67,53.7,53.64,53.69,74895.0,46.8248,46.851,46.7986,46.8422,74895.0
2017-09-28 15:00:00,53.69,53.76,53.68,53.71,201419.0,46.8422,46.9033,46.8335,46.8597,201419.0
2017-09-28 15:05:00,53.71,53.71,53.64,53.66,63879.0,46.8597,46.8597,46.7986,46.8161,63879.0
2017-09-28 15:10:00,53.66,53.68,53.63,53.65,81221.0,46.8161,46.8335,46.7899,46.8074,81221.0
2017-09-28 15:15:00,53.65,53.7,53.64,53.68,74901.0,46.8074,46.851,46.7986,46.8335,74901.0
2017-09-28 15:20:00,53.68,53.68,53.62,53.64,91493.0,46.8335,46.8335,46.7812,46.7986,91493.0
2017-09-28 15:25:00,53.65,53.69,53.64,53.69,147661.0,46.8074,46.8422,46.7986,46.8422,147661.0
2017-09-28 15:30:00,53.69,53.7,53.66,53.68,111729.0,46.8422,46.851,46.8161,46.8335,111729.0
2017-09-28 15:35:00,53.68,53.72,53.68,53.71,96734.0,46.8335,46.8684,46.8335,46.8597,96734.0
2017-09-28 15:40:00,53.71,53.72,53.65,53.68,119857.0,46.8597,46.8684,46.8074,46.8335,119857.0
2017-09-28 15:45:00,53.68,53.72,53.67,53.69,216226.0,46.8335,46.8684,46.8248,46.8422,216226.0
2017-09-28 15:50:00,53.69,53.71,53.64,53.64,319416.0,46.8422,46.8597,46.7986,46.7986,319416.0
2017-09-28 15:55:00,53.65,53.65,53.61,53.63,430123.0,46.8074,46.8074,46.7725,46.7899,430123.0
2017-09-29 09:30:00,53.64,53.79,53.59,53.6,211874.0,46.7986,46.9295,46.755,46.7637,211874.0
2017-09-29 09:35:00,53.59,53.62,53.47,53.49,60704.0,46.755,46.7812,46.6503,46.6678,60704.0
2017-09-29 09:40:00,53.5,53.62,53.47,53.54,39951.0,46.6765,46.7812,46.6503,46.7114,39951.0
2017-09-29 09:45:00,53.53,53.53,53.44,53.51,119957.0,46.7027,46.7027,46.6241,46.6852,119957.0
2017-09-29 09:50:00,53.51,53.52,53.38,53.41,92513.0,46.6852,46.6939,46.5718,46.598,92513.0
2017-09-29 09:55:00,53.41,53.51,53.4,53.43,69787.0,46.598,46.6852,46.5892,46.6154,69787.0
2017-09-29 10:00:00,53.43,53.5,53.4,53.43,73877.0,46.6154,46.6765,46.5892,46.6154,73877.0
2017-09-29 10:05:00,53.42,53.43,53.36,53.39,69729.0,46.6067,46.6154,46.5543,46.5805,69729.0
2017-09-29 10:10:00,53.38,53.47,53.38,53.43,51992.0,46.5718,46.6503,46.5718,46.6154,51992.0
2017-09-29 10:15:00,53.43,53.47,53.42,53.43,35096.0,46.6154,46.6503,46.6067,46.6154,35096.0
2017-09-29 10:20:00,53.43,53.46,53.42,53.43,19824.0,46.6154,46.6416,46.6067,46.6154,19824.0
2017-09-29 10:25:00,53.43,53.45,53.41,53.42,28308.0,46.6154,46.6329,46.598,46.6067,28308.0
2017-09-29 10:30:00,53.41,53.42,53.36,53.38,75650.0,46.598,46.6067,46.5543,46.5718,75650.0
2017-09-29 10:35:00,53.39,53.5,53.38,53.5,44509.0,46.5805,46.6765,46.5718,46.6765,44509.0
2017-09-29 10:40:00,53.5,53.51,53.47,53.49,33016.0,46.6765,46.6852,46.6503,46.6678,33016.0
2017-09-29 10:45:00,53.49,53.49,53.45,53.49,35305.0,46.6678,46.6678,46.6329,46.6678,35305.0
2017-09-29 10:50:00,53.48,53.5,53.44,53.46,45658.0,46.659,46.6765,46.6241,46.6416,45658.0
2017-09-29 10:55:00,53.46,53.48,53.42,53.43,19206.0,46.6416,46.659,46.6067,46.6154,19206.0
2017-09-29 11:00:00,53.42,53.43,53.39,53.43,48759.0,46.6067,46.6154,46.5805,46.6154,48759.0
2017-09-29 11:05:00,53.43,53.44,53.41,53.42,72220.0,46.6154,46.6241,46.598,46.6067,72220.0
2017-09-29 11:10:00,53.42,53.44,53.41,53.43,32868.0,46.6067,46.6241,46.598,46.6154,32868.0
2017-09-29 11:15:00,53.42,53.46,53.42,53.46,56935.0,46.6067,46.6416,46.6067,46.6416,56935.0
2017-09-29 11:20:00,53.46,53.48,53.38,53.39,56074.0,46.6416,46.659,46.5718,46.5805,56074.0
2017-09-29 11:25:00,53.39,53.41,53.38,53.4,37032.0,46.5805,46.598,46.5718,46.5892,37032.0
2017-09-29 11:30:00,53.4,53.41,53.38,53.41,37516.0,46.5892,46.598,46.5718,46.598,37516.0
2017-09-29 11:35:00,53.41,53.42,53.37,53.38,23001.0,46.598,46.6067,46.5631,46.5718,23001.0
2017-09-29 11:40:00,53.38,53.41,53.37,53.4,47315.0,46.5718,46.598,46.5631,46.5892,47315.0
2017-09-29 11:45:00,53.41,53.42,53.39,53.41,31206.0,46.598,46.6067,46.5805,46.598,31206.0
2017-09-29 11:50:00,53.41,53.43,53.4,53.43,19389.0,46.598,46.6154,46.5892,46.6154,19389.0
2017-09-29 11:55:00,53.43,53.44,53.39,53.4,43413.0,46.6154,46.6241,46.5805,46.5892,43413.0
2017-09-29 12:00:00,53.4,53.42,53.36,53.36,47621.0,46.5892,46.6067,46.5543,46.5543,47621.0
2017-09-29 12:05:00,53.36,53.42,53.36,53.41,24287.0,46.5543,46.6067,46.5543,46.598,24287.0
2017-09-29 12:10:00,53.42,53.42,53.38,53.4,17014.0,46.6067,46.6067,46.5718,46.5892,17014.0
2017-09-29 12:15:00,53.4,53.45,53.4,53.45,21981.0,46.5892,46.6329,46.5892,46.6329,21981.0
2017-09-29 12:20:00,53.45,53.47,53.43,53.47,70869.0,46.6329,46.6503,46.6154,46.6503,70869.0
2017-09-29 12:25:00,53.47,53.5,53.45,53.5,22921.0,46.6503,46.6765,46.6329,46.6765,22921.0
2017-09-29 12:30:00,53.5,53.5,53.44,53.44,26247.0,46.6765,46.6765,46.6241,46.6241,26247.0
2017-09-29 12:35:00,53.45,53.45,53.4,53.41,28146.0,46.6329,46.6329,46.5892,46.598,28146.0
2017-09-29 12:40:00,53.42,53.46,53.41,53.45,51708.0,46.6067,46.6416,46.598,46.6329,51708.0
2017-09-29 12:45:00,53.46,53.5,53.45,53.49,34968.0,46.6416,46.6765,46.6329,46.6678,34968.0
2017-09-29 12:50:00,53.5,53.51,53.46,53.49,85290.0,46.6765,46.6852,46.6416,46.6678,85290.0
2017-09-29 12:55:00,53.49,53.5,53.41,53.41,186606.0,46.6678,46.6765,46.598,46.598,186606.0
2017-09-29 13:00:00,53.41,53.45,53.38,53.4,154948.0,46.598,46.6329,46.5718,46.5892,154948.0
2017-09-29 13:05:00,53.41,53.41,53.37,53.39,31705.0,46.598,46.598,46.5631,46.5805,31705.0
2017-09-29 13:10:00,53.4,53.41,53.31,53.36,69178.0,46.5892,46.598,46.5107,46.5543,69178.0
2017-09-29 13:15:00,53.36,53.37,53.34,53.34,23294.0,46.5543,46.5631,46.5369,46.5369,23294.0
2017-09-29 13:20:00,53.35,53.4,53.35,53.4,29770.0,46.5456,46.5892,46.5456,46.5892,29770.0
2017-09-29 13:25:00,53.4,53.41,53.38,53.39,29397.0,46.5892,46.598,46.5718,46.5805,29397.0
2017-09-29 13:30:00,53.39,53.39,53.35,53.36,41021.0,46.5805,46.5805,46.5456,46.5543,41021.0
2017-09-29 13:35:00,53.36,53.36,53.29,53.34,51188.0,46.5543,46.5543,46.4933,46.5369,51188.0
2017-09-29 13:40:00,53.35,53.38,53.35,53.37,31279.0,46.5456,46.5718,46.5456,46.5631,31279.0
2017-09-29 13:45:00,53.37,53.39,53.35,53.36,58998.0,46.5631,46.5805,46.5456,46.5543,58998.0
2017-09-29 13:50:00,53.35,53.37,53.3,53.36,50410.0,46.5456,46.5631,46.502,46.5543,50410.0
2017-09-29 13:55:00,53.35,53.41,53.33,53.39,49390.0,46.5456,46.598,46.5282,46.5805,49390.0
2017-09-29 14:00:00,53.39,53.44,53.37,53.43,172277.0,46.5805,46.6241,46.5631,46.6154,172277.0
2017-09-29 14:05:00,53.45,53.47,53.38,53.42,184019.0,46.6329,46.6503,46.5718,46.6067,184019.0
2017-09-29 14:10:00,53.42,53.47,53.4,53.47,74576.0,46.6067,46.6503,46.5892,46.6503,74576.0
2017-09-29 14:15:00,53.47,53.47,53.42,53.45,105425.0,46.6503,46.6503,46.6067,46.6329,105425.0
2017-09-29 14:20:00,53.45,53.46,53.39,53.42,81015.0,46.6329,46.6416,46.5805,46.6067,81015.0
2017-09-29 14:25:00,53.42,53.42,53.35,53.36,105386.0,46.6067,46.6067,46.5456,46.5543,105386.0
2017-09-29 14:30:00,53.36,53.38,53.36,53.37,21920.0,46.5543,46.5718,46.5543,46.5631,21920.0
2017-09-29 14:35:00,53.37,53.39,53.33,53.35,36166.0,46.5631,46.5805,46.5282,46.5456,36166.0
2017-09-29 14:40:00,53.35,53.36,53.31,53.33,26172.0,46.5456,46.5543,46.5107,46.5282,26172.0
2017-09-29 14:45:00,53.33,53.39,53.32,53.36,48121.0,46.5282,46.5805,46.5194,46.5543,48121.0
2017-09-29 14:50:00,53.37,53.41,53.35,53.4,76774.0,46.5631,46.598,46.5456,46.5892,76774.0
2017-09-29 14:55:00,53.4,53.41,53.36,53.37,59867.0,46.5892,46.598,46.5543,46.5631,59867.0
2017-09-29 15:00:00,53.37,53.4,53.36,53.4,27964.0,46.5631,46.5892,46.5543,46.5892,27964.0
2017-09-29 15:05:00,53.41,53.41,53.38,53.38,25130.0,46.598,46.598,46.5718,46.5718,25130.0
2017-09-29 15:10:00,53.39,53.4,53.36,53.37,39550.0,46.5805,46.5892,46.5543,46.5631,39550.0
2017-09-29 15:15:00,53.37,53.44,53.36,53.44,45654.0,46.5631,46.6241,46.5543,46.6241,45654.0
2017-09-29 15:20:00,53.44,53.45,53.38,53.39,354758.0,46.6241,46.6329,46.5718,46.5805,354758.0
2017-09-29 15:25:00,53.39,53.43,53.39,53.4,325436.0,46.5805,46.6154,46.5805,46.5892,325436.0
2017-09-29 15:30:00,53.39,53.42,53.38,53.38,112584.0,46.5805,46.6067,46.5718,46.5718,112584.0
2017-09-29 15:35:00,53.39,53.39,53.33,53.35,92982.0,46.5805,46.5805,46.5282,46.5456,92982.0
2017-09-29 15:40:00,53.35,53.39,53.34,53.36,182362.0,46.5456,46.5805,46.5369,46.5543,182362.0
2017-09-29 15:45:00,53.36,53.37,53.34,53.37,131669.0,46.5543,46.5631,46.5369,46.5631,131669.0
2017-09-29 15:50:00,53.37,53.39,53.36,53.37,164959.0,46.5631,46.5805,46.5543,46.5631,164959.0
2017-09-29 15:55:00,53.37,53.39,53.32,53.37,690105.0,46.5631,46.5805,46.5194,46.5631,690105.0
2017-10-02 09:30:00,53.64,53.64,53.25,53.36,109073.0,46.7986,46.7986,46.4584,46.5543,109073.0
2017-10-02 09:35:00,53.36,53.39,53.28,53.32,63696.0,46.5543,46.5805,46.4845,46.5194,63696.0
2017-10-02 09:40:00,53.32,53.36,53.28,53.3,206285.0,46.5194,46.5543,46.4845,46.502,206285.0
2017-10-02 09:45:00,53.3,53.36,53.21,53.23,225757.0,46.502,46.5543,46.4235,46.4409,225757.0
2017-10-02 09:50:00,53.23,53.32,53.22,53.32,109087.0,46.4409,46.5194,46.4322,46.5194,109087.0
2017-10-02 09:55:00,53.31,53.36,53.28,53.32,263076.0,46.5107,46.5543,46.4845,46.5194,263076.0
2017-10-02 10:00:00,53.33,53.39,53.3,53.33,113459.0,46.5282,46.5805,46.502,46.5282,113459.0
2017-10-02 10:05:00,53.33,53.37,53.2,53.23,112555.0,46.5282,46.5631,46.4147,46.4409,112555.0
2017-10-02 10:10:00,53.23,53.28,53.19,53.28,219143.0,46.4409,46.4845,46.406,46.4845,219143.0
2017-10-02 10:15:00,53.28,53.31,53.26,53.3,234872.0,46.4845,46.5107,46.4671,46.502,234872.0
2017-10-02 10:20:00,53.3,53.35,53.27,53.32,236331.0,46.502,46.5456,46.4758,46.5194,236331.0
2017-10-02 10:25:00,53.33,53.41,53.32,53.36,144768.0,46.5282,46.598,46.5194,46.5543,144768.0
2017-10-02 10:30:00,53.35,53.38,53.31,53.32,77235.0,46.5456,46.5718,46.5107,46.5194,77235.0
2017-10-02 10:35:00,53.32,53.41,53.31,53.37,98401.0,46.5194,46.598,46.5107,46.5631,98401.0
2017-10-02 10:40:00,53.37,53.53,53.34,53.53,216845.0,46.5631,46.7027,46.5369,46.7027,216845.0
2017-10-02 10:45:00,53.53,53.58,53.48,53.57,202327.0,46.7027,46.7463,46.659,46.7376,202327.0
2017-10-02 10:50:00,53.57,53.63,53.55,53.57,98059.0,46.7376,46.7899,46.7201,46.7376,98059.0
2017-10-02 10:55:00,53.57,53.58,53.47,53.5,92760.0,46.7376,46.7463,46.6503,46.6765,92760.0
2017-10-02 11:00:00,53.49,53.54,53.48,53.53,79862.0,46.6678,46.7114,46.659,46.7027,79862.0
2017-10-02 11:05:00,53.52,53.58,53.51,53.51,149514.0,46.6939,46.7463,46.6852,46.6852,149514.0
2017-10-02 11:10:00,53.52,53.67,53.52,53.66,155399.0,46.6939,46.8248,46.6939,46.8161,155399.0
2017-10-02 11:15:00,53.66,53.68,53.62,53.63,160566.0,46.8161,46.8335,46.7812,46.7899,160566.0
2017-10-02 11:20:00,53.64,53.64,53.57,53.63,114212.0,46.7986,46.7986,46.7376,46.7899,114212.0
2017-10-02 11:25:00,53.62,53.63,53.55,53.58,66204.0,46.7812,46.7899,46.7201,46.7463,66204.0
2017-10-02 11:30:00,53.59,53.63,53.56,53.58,52943.0,46.755,46.7899,46.7288,46.7463,52943.0
2017-10-02 11:35:00,53.58,53.63,53.58,53.62,36811.0,46.7463,46.7899,46.7463,46.7812,36811.0
2017-10-02 11:40:00,53.62,53.63,53.56,53.56,58173.0,46.7812,46.7899,46.7288,46.7288,58173.0
2017-10-02 11:45:00,53.56,53.59,53.53,53.59,89338.0,46.7288,46.755,46.7027,46.755,89338.0
2017-10-02 11:50:00,53.59,53.59,53.53,53.55,65286.0,46.755,46.755,46.7027,46.7201,65286.0
2017-10-02 11:55:00,53.55,53.58,53.49,53.56,77465.0,46.7201,46.7463,46.6678,46.7288,77465.0
2017-10-02 12:00:00,53.56,53.64,53.55,53.63,40526.0,46.7288,46.7986,46.7201,46.7899,40526.0
2017-10-02 12:05:00,53.63,53.63,53.54,53.54,39956.0,46.7899,46.7899,46.7114,46.7114,39956.0
2017-10-02 12:10:00,53.54,53.55,53.48,53.54,97782.0,46.7114,46.7201,46.659,46.7114,97782.0
2017-10-02 12:15:00,53.54,53.54,53.49,53.5,27920.0,46.7114,46.7114,46.6678,46.6765,27920.0
2017-10-02 12:20:00,53.49,53.51,53.49,53.5,18023.0,46.6678,46.6852,46.6678,46.6765,18023.0
2017-10-02 12:25:00,53.5,53.5,53.49,53.5,9731.0,46.6765,46.6765,46.6678,46.6765,9731.0
2017-10-02 12:30:00,53.5,53.5,53.46,53.47,29680.0,46.6765,46.6765,46.6416,46.6503,29680.0
2017-10-02 12:35:00,53.47,53.5,53.46,53.48,22643.0,46.6503,46.6765,46.6416,46.659,22643.0
2017-10-02 12:40:00,53.48,53.51,53.47,53.5,20767.0,46.659,46.6852,46.6503,46.6765,20767.0
2017-10-02 12:45:00,53.5,53.53,53.49,53.49,19978.0,46.6765,46.7027,46.6678,46.6678,19978.0
2017-10-02 12:50:00,53.5,53.53,53.48,53.5,33520.0,46.6765,46.7027,46.659,46.6765,33520.0
2017-10-02 12:55:00,53.5,53.54,53.46,53.53,30366.0,46.6765,46.7114,46.6416,46.7027,30366.0
2017-10-02 13:00:00,53.52,53.53,53.49,53.5,81498.0,46.6939,46.7027,46.6678,46.6765,81498.0
2017-10-02 13:05:00,53.5,53.55,53.49,53.5,24061.0,46.6765,46.7201,46.6678,46.6765,24061.0
2017-10-02 13:10:00,53.51,53.52,53.5,53.52,16356.0,46.6852,46.6939,46.6765,46.6939,16356.0
2017-10-02 13:15:00,53.52,53.52,53.46,53.48,24770.0,46.6939,46.6939,46.6416,46.659,24770.0
2017-10-02 13:20:00,53.48,53.49,53.44,53.44,24567.0,46.659,46.6678,46.6241,46.6241,24567.0
2017-10-02 13:25:00,53.44,53.47,53.4,53.41,33762.0,46.6241,46.6503,46.5892,46.598,33762.0
2017-10-02 13:30:00,53.42,53.47,53.41,53.47,16857.0,46.6067,46.6503,46.598,46.6503,16857.0
2017-10-02 13:35:00,53.47,53.49,53.44,53.47,35674.0,46.6503,46.6678,46.6241,46.6503,35674.0
2017-10-02 13:40:00,53.48,53.48,53.44,53.46,44334.0,46.659,46.659,46.6241,46.6416,44334.0
2017-10-02 13:45:00,53.46,53.48,53.44,53.44,35918.0,46.6416,46.659,46.6241,46.6241,35918.0
2017-10-02 13:50:00,53.44,53.45,53.4,53.43,53790.0,46.6241,46.6329,46.5892,46.6154,53790.0
2017-10-02 13:55:00,53.42,53.43,53.36,53.4,42363.0,46.6067,46.6154,46.5543,46.5892,42363.0
2017-10-02 14:00:00,53.4,53.41,53.38,53.4,30018.0,46.5892,46.598,46.5718,46.5892,30018.0
2017-10-02 14:05:00,53.4,53.4,53.38,53.39,38523.0,46.5892,46.5892,46.5718,46.5805,38523.0
2017-10-02 14:10:00,53.4,53.46,53.38,53.44,198386.0,46.5892,46.6416,46.5718,46.6241,198386.0
2017-10-02 14:15:00,53.44,53.46,53.42,53.43,40632.0,46.6241,46.6416,46.6067,46.6154,40632.0
2017-10-02 14:20:00,53.43,53.48,53.42,53.45,57571.0,46.6154,46.659,46.6067,46.6329,57571.0
2017-10-02 14:25:00,53.45,53.46,53.43,53.45,58400.0,46.6329,46.6416,46.6154,46.6329,58400.0
2017-10-02 14:30:00,53.45,53.51,53.42,53.51,112809.0,46.6329,46.6852,46.6067,46.6852,112809.0
2017-10-02 14:35:00,53.51,53.51,53.45,53.48,88719.0,46.6852,46.6852,46.6329,46.659,88719.0
2017-10-02 14:40:00,53.48,53.5,53.44,53.47,57603.0,46.659,46.6765,46.6241,46.6503,57603.0
2017-10-02 14:45:00,53.48,53.51,53.47,53.5,36861.0,46.659,46.6852,46.6503,46.6765,36861.0
2017-10-02 14:50:00,53.49,53.51,53.43,53.44,126497.0,46.6678,46.6852,46.6154,46.6241,126497.0
2017-10-02 14:55:00,53.44,53.47,53.44,53.44,78805.0,46.6241,46.6503,46.6241,46.6241,78805.0
2017-10-02 15:00:00,53.44,53.47,53.42,53.45,70678.0,46.6241,46.6503,46.6067,46.6329,70678.0
2017-10-02 15:05:00,53.45,53.51,53.44,53.51,91062.0,46.6329,46.6852,46.6241,46.6852,91062.0
2017-10-02 15:10:00,53.5,53.53,53.48,53.51,67555.0,46.6765,46.7027,46.659,46.6852,67555.0
2017-10-02 15:15:00,53.5,53.54,53.48,53.52,72587.0,46.6765,46.7114,46.659,46.6939,72587.0
2017-10-02 15:20:00,53.52,53.58,53.52,53.57,217507.0,46.6939,46.7463,46.6939,46.7376,217507.0
2017-10-02 15:25:00,53.57,53.61,53.56,53.58,112603.0,46.7376,46.7725,46.7288,46.7463,112603.0
2017-10-02 15:30:00,53.58,53.64,53.56,53.62,77486.0,46.7463,46.7986,46.7288,46.7812,77486.0
2017-10-02 15:35:00,53.63,53.66,53.57,53.58,122674.0,46.7899,46.8161,46.7376,46.7463,122674.0
2017-10-02 15:40:00,53.58,53.61,53.57,53.59,93815.0,46.7463,46.7725,46.7376,46.755,93815.0
2017-10-02 15:45:00,53.59,53.62,53.57,53.6,308248.0,46.755,46.7812,46.7376,46.7637,308248.0
2017-10-02 15:50:00,53.6,53.62,53.58,53.61,401225.0,46.7637,46.7812,46.7463,46.7725,401225.0
2017-10-02 15:55:00,53.61,53.7,53.59,53.69,281970.0,46.7725,46.851,46.755,46.8422,281970.0
2017-10-03 09:30:00,53.75,53.82,53.7,53.81,163743.0,46.8946,46.9557,46.851,46.9469,163743.0
2017-10-03 09:35:00,53.81,53.95,53.8,53.87,78637.0,46.9469,47.0691,46.9382,46.9993,78637.0
2017-10-03 09:40:00,53.87,53.89,53.82,53.83,42174.0,46.9993,47.0167,46.9557,46.9644,42174.0
2017-10-03 09:45:00,53.82,53.88,53.79,53.85,130257.0,46.9557,47.008,46.9295,46.9818,130257.0
2017-10-03 09:50:00,53.84,54.0,53.83,53.95,128775.0,46.9731,47.1127,46.9644,47.0691,128775.0
2017-10-03 09:55:00,53.95,53.98,53.86,53.97,71216.0,47.0691,47.0953,46.9906,47.0865,71216.0
2017-10-03 10:00:00,53.97,53.97,53.87,53.88,53511.0,47.0865,47.0865,46.9993,47.008,53511.0
2017-10-03 10:05:00,53.89,53.91,53.87,53.91,32942.0,47.0167,47.0342,46.9993,47.0342,32942.0
2017-10-03 10:10:00,53.9,53.91,53.78,53.84,114764.0,47.0255,47.0342,46.9208,46.9731,114764.0
2017-10-03 10:15:00,53.84,53.9,53.83,53.89,43838.0,46.9731,47.0255,46.9644,47.0167,43838.0
2017-10-03 10:20:00,53.9,53.94,53.89,53.9,80872.0,47.0255,47.0604,47.0167,47.0255,80872.0
2017-10-03 10:25:00,53.91,53.95,53.89,53.91,46012.0,47.0342,47.0691,47.0167,47.0342,46012.0
2017-10-03 10:30:00,53.91,53.96,53.89,53.94,27814.0,47.0342,47.0778,47.0167,47.0604,27814.0
2017-10-03 10:35:00,53.95,53.96,53.89,53.92,47239.0,47.0691,47.0778,47.0167,47.0429,47239.0
2017-10-03 10:40:00,53.91,53.93,53.79,53.85,84464.0,47.0342,47.0516,46.9295,46.9818,84464.0
2017-10-03 10:45:00,53.86,53.94,53.84,53.93,99336.0,46.9906,47.0604,46.9731,47.0516,99336.0
2017-10-03 10:50:00,53.93,53.93,53.82,53.82,81210.0,47.0516,47.0516,46.9557,46.9557,81210.0
2017-10-03 10:55:00,53.82,53.84,53.79,53.8,42728.0,46.9557,46.9731,46.9295,46.9382,42728.0
2017-10-03 11:00:00,53.79,53.84,53.76,53.83,84023.0,46.9295,46.9731,46.9033,46.9644,84023.0
2017-10-03 11:05:00,53.83,53.83,53.79,53.8,62653.0,46.9644,46.9644,46.9295,46.9382,62653.0
2017-10-03 11:10:00,53.8,53.83,53.77,53.81,41656.0,46.9382,46.9644,46.912,46.9469,41656.0
2017-10-03 11:15:00,53.81,53.88,53.8,53.86,38413.0,46.9469,47.008,46.9382,46.9906,38413.0
2017-10-03 11:20:00,53.86,53.88,53.81,53.86,52129.0,46.9906,47.008,46.9469,46.9906,52129.0
2017-10-03 11:25:00,53.86,53.88,53.86,53.88,16126.0,46.9906,47.008,46.9906,47.008,16126.0
2017-10-03 11:30:00,53.89,53.9,53.86,53.88,19069.0,47.0167,47.0255,46.9906,47.008,19069.0
2017-10-03 11:35:00,53.87,53.88,53.82,53.85,57689.0,46.9993,47.008,46.9557,46.9818,57689.0
2017-10-03 11:40:00,53.85,53.88,53.84,53.86,14341.0,46.9818,47.008,46.9731,46.9906,14341.0
2017-10-03 11:45:00,53.86,53.9,53.84,53.89,59223.0,46.9906,47.0255,46.9731,47.0167,59223.0
2017-10-03 11:50:00,53.89,53.92,53.87,53.91,46796.0,47.0167,47.0429,46.9993,47.0342,46796.0
2017-10-03 11:55:00,53.91,53.92,53.87,53.88,12455.0,47.0342,47.0429,46.9993,47.008,12455.0
2017-10-03 12:00:00,53.88,53.9,53.87,53.9,13330.0,47.008,47.0255,46.9993,47.0255,13330.0
2017-10-03 12:05:00,53.89,53.91,53.89,53.91,9036.0,47.0167,47.0342,47.0167,47.0342,9036.0
2017-10-03 12:10:00,53.91,53.91,53.85,53.85,15591.0,47.0342,47.0342,46.9818,46.9818,15591.0
2017-10-03 12:15:00,53.86,53.86,53.83,53.84,11514.0,46.9906,46.9906,46.9644,46.9731,11514.0
2017-10-03 12:20:00,53.83,53.84,53.82,53.84,23540.0,46.9644,46.9731,46.9557,46.9731,23540.0
2017-10-03 12:25:00,53.84,53.88,53.83,53.85,27645.0,46.9731,47.008,46.9644,46.9818,27645.0
2017-10-03 12:30:00,53.86,53.91,53.84,53.9,25204.0,46.9906,47.0342,46.9731,47.0255,25204.0
2017-10-03 12:35:00,53.9,53.93,53.89,53.93,57794.0,47.0255,47.0516,47.0167,47.0516,57794.0
2017-10-03 12:40:00,53.93,53.96,53.92,53.94,32193.0,47.0516,47.0778,47.0429,47.0604,32193.0
2017-10-03 12:45:00,53.94,53.97,53.92,53.92,24493.0,47.0604,47.0865,47.0429,47.0429,24493.0
2017-10-03 12:50:00,53.92,53.92,53.87,53.88,20865.0,47.0429,47.0429,46.9993,47.008,20865.0
2017-10-03 12:55:00,53.88,53.9,53.84,53.86,31539.0,47.008,47.0255,46.9731,46.9906,31539.0
2017-10-03 13:00:00,53.86,53.9,53.85,53.88,157859.0,46.9906,47.0255,46.9818,47.008,157859.0
2017-10-03 13:05:00,53.89,53.89,53.85,53.86,83535.0,47.0167,47.0167,46.9818,46.9906,83535.0
2017-10-03 13:10:00,53.86,53.87,53.82,53.82,27145.0,46.9906,46.9993,46.9557,46.9557,27145.0
2017-10-03 13:15:00,53.81,53.85,53.81,53.84,19163.0,46.9469,46.9818,46.9469,46.9731,19163.0
2017-10-03 13:20:00,53.84,53.85,53.79,53.81,37476.0,46.9731,46.9818,46.9295,46.9469,37476.0
2017-10-03 13:25:00,53.8,53.84,53.8,53.81,28364.0,46.9382,46.9731,46.9382,46.9469,28364.0
2017-10-03 13:30:00,53.8,53.83,53.8,53.8,35285.0,46.9382,46.9644,46.9382,46.9382,35285.0
2017-10-03 13:35:00,53.8,53.81,53.78,53.79,128670.0,46.9382,46.9469,46.9208,46.9295,128670.0
2017-10-03 13:40:00,53.78,53.79,53.76,53.76,19612.0,46.9208,46.9295,46.9033,46.9033,19612.0
2017-10-03 13:45:00,53.76,53.8,53.76,53.78,24797.0,46.9033,46.9382,46.9033,46.9208,24797.0
2017-10-03 13:50:00,53.79,53.8,53.76,53.8,19794.0,46.9295,46.9382,46.9033,46.9382,19794.0
2017-10-03 13:55:00,53.8,53.8,53.76,53.77,17401.0,46.9382,46.9382,46.9033,46.912,17401.0
2017-10-03 14:00:00,53.77,53.81,53.76,53.79,40554.0,46.912,46.9469,46.9033,46.9295,40554.0
2017-10-03 14:05:00,53.78,53.79,53.74,53.75,67943.0,46.9208,46.9295,46.8859,46.8946,67943.0
2017-10-03 14:10:00,53.75,53.76,53.73,53.73,42390.0,46.8946,46.9033,46.8771,46.8771,42390.0
2017-10-03 14:15:00,53.73,53.76,53.7,53.75,26869.0,46.8771,46.9033,46.851,46.8946,26869.0
2017-10-03 14:20:00,53.74,53.75,53.71,53.74,51063.0,46.8859,46.8946,46.8597,46.8859,51063.0
2017-10-03 14:25:00,53.74,53.76,53.73,53.75,32471.0,46.8859,46.9033,46.8771,46.8946,32471.0
2017-10-03 14:30:00,53.75,53.77,53.74,53.77,30303.0,46.8946,46.912,46.8859,46.912,30303.0
2017-10-03 14:35:00,53.76,53.78,53.76,53.78,15823.0,46.9033,46.9208,46.9033,46.9208,15823.0
2017-10-03 14:40:00,53.78,53.79,53.76,53.79,21404.0,46.9208,46.9295,46.9033,46.9295,21404.0
2017-10-03 14:45:00,53.78,53.82,53.78,53.8,24244.0,46.9208,46.9557,46.9208,46.9382,24244.0
2017-10-03 14:50:00,53.79,53.81,53.78,53.81,18262.0,46.9295,46.9469,46.9208,46.9469,18262.0
2017-10-03 14:55:00,53.81,53.83,53.79,53.8,34584.0,46.9469,46.9644,46.9295,46.9382,34584.0
2017-10-03 15:00:00,53.8,53.8,53.76,53.76,23334.0,46.9382,46.9382,46.9033,46.9033,23334.0
2017-10-03 15:05:00,53.77,53.77,53.74,53.74,16682.0,46.912,46.912,46.8859,46.8859,16682.0
2017-10-03 15:10:00,53.74,53.75,53.72,53.73,24990.0,46.8859,46.8946,46.8684,46.8771,24990.0
2017-10-03 15:15:00,53.73,53.76,53.72,53.73,28573.0,46.8771,46.9033,46.8684,46.8771,28573.0
2017-10-03 15:20:00,53.72,53.74,53.72,53.74,17471.0,46.8684,46.8859,46.8684,46.8859,17471.0
2017-10-03 15:25:00,53.73,53.75,53.72,53.72,43636.0,46.8771,46.8946,46.8684,46.8684,43636.0
2017-10-03 15:30:00,53.73,53.74,53.71,53.73,29035.0,46.8771,46.8859,46.8597,46.8771,29035.0
2017-10-03 15:35:00,53.73,53.78,53.73,53.78,73553.0,46.8771,46.9208,46.8771,46.9208,73553.0
2017-10-03 15:40:00,53.77,53.77,53.75,53.75,28758.0,46.912,46.912,46.8946,46.8946,28758.0
2017-10-03 15:45:00,53.76,53.76,53.72,53.73,65658.0,46.9033,46.9033,46.8684,46.8771,65658.0
2017-10-03 15:50:00,53.73,53.75,53.71,53.75,70199.0,46.8771,46.8946,46.8597,46.8946,70199.0
2017-10-03 15:55:00,53.75,53.77,53.73,53.77,180331.0,46.8946,46.912,46.8771,46.912,180331.0
2017-10-04 09:30:00,53.67,53.9,53.61,53.89,91536.0,46.8248,47.0255,46.7725,47.0167,91536.0
2017-10-04 09:35:00,53.89,54.02,53.87,54.0,156112.0,47.0167,47.1302,46.9993,47.1127,156112.0
2017-10-04 09:40:00,54.01,54.13,54.0,54.11,115459.0,47.1214,47.2261,47.1127,47.2087,115459.0
2017-10-04 09:45:00,54.12,54.15,54.06,54.08,37341.0,47.2174,47.2436,47.1651,47.1825,37341.0
2017-10-04 09:50:00,54.09,54.14,54.02,54.08,62934.0,47.1912,47.2349,47.1302,47.1825,62934.0
2017-10-04 09:55:00,54.08,54.14,54.07,54.14,99757.0,47.1825,47.2349,47.1738,47.2349,99757.0
2017-10-04 10:00:00,54.14,54.21,54.09,54.18,94421.0,47.2349,47.2959,47.1912,47.2698,94421.0
2017-10-04 10:05:00,54.18,54.24,54.17,54.2,43204.0,47.2698,47.3221,47.261,47.2872,43204.0
2017-10-04 10:10:00,54.19,54.21,54.14,54.15,71945.0,47.2785,47.2959,47.2349,47.2436,71945.0
2017-10-04 10:15:00,54.15,54.18,54.14,54.17,24995.0,47.2436,47.2698,47.2349,47.261,24995.0
2017-10-04 10:20:00,54.16,54.18,54.14,54.16,18096.0,47.2523,47.2698,47.2349,47.2523,18096.0
2017-10-04 10:25:00,54.15,54.17,54.13,54.13,78272.0,47.2436,47.261,47.2261,47.2261,78272.0
2017-10-04 10:30:00,54.13,54.24,54.13,54.21,129580.0,47.2261,47.3221,47.2261,47.2959,129580.0
2017-10-04 10:35:00,54.21,54.22,54.18,54.22,62004.0,47.2959,47.3047,47.2698,47.3047,62004.0
2017-10-04 10:40:00,54.22,54.24,54.17,54.18,131860.0,47.3047,47.3221,47.261,47.2698,131860.0
2017-10-04 10:45:00,54.18,54.21,54.16,54.16,83360.0,47.2698,47.2959,47.2523,47.2523,83360.0
2017-10-04 10:50:00,54.16,54.21,54.15,54.21,145051.0,47.2523,47.2959,47.2436,47.2959,145051.0
2017-10-04 10:55:00,54.21,54.22,54.17,54.19,104605.0,47.2959,47.3047,47.261,47.2785,104605.0
2017-10-04 11:00:00,54.2,54.21,54.16,54.17,59015.0,47.2872,47.2959,47.2523,47.261,59015.0
2017-10-04 11:05:00,54.16,54.18,54.15,54.16,116818.0,47.2523,47.2698,47.2436,47.2523,116818.0
2017-10-04 11:10:00,54.16,54.19,54.15,54.16,99681.0,47.2523,47.2785,47.2436,47.2523,99681.0
2017-10-04 11:15:00,54.16,54.17,53.98,53.98,54405.0,47.2523,47.261,47.0953,47.0953,54405.0
2017-10-04 11:20:00,53.98,54.0,53.91,53.93,55596.0,47.0953,47.1127,47.0342,47.0516,55596.0
2017-10-04 11:25:00,53.93,53.97,53.84,53.9,102349.0,47.0516,47.0865,46.9731,47.0255,102349.0
2017-10-04 11:30:00,53.9,53.92,53.87,53.91,39465.0,47.0255,47.0429,46.9993,47.0342,39465.0
2017-10-04 11:35:00,53.91,53.99,53.9,53.98,39130.0,47.0342,47.104,47.0255,47.0953,39130.0
2017-10-04 11:40:00,53.99,54.01,53.98,54.01,26711.0,47.104,47.1214,47.0953,47.1214,26711.0
2017-10-04 11:45:00,54.01,54.01,53.9,53.93,62112.0,47.1214,47.1214,47.0255,47.0516,62112.0
2017-10-04 11:50:00,53.93,53.95,53.9,53.91,74187.0,47.0516,47.0691,47.0255,47.0342,74187.0
2017-10-04 11:55:00,53.91,53.95,53.9,53.95,55057.0,47.0342,47.0691,47.0255,47.0691,55057.0
2017-10-04 12:00:00,53.95,53.96,53.9,53.92,49263.0,47.0691,47.0778,47.0255,47.0429,49263.0
2017-10-04 12:05:00,53.93,53.96,53.92,53.94,21932.0,47.0516,47.0778,47.0429,47.0604,21932.0
2017-10-04 12:10:00,53.94,53.94,53.91,53.91,22252.0,47.0604,47.0604,47.0342,47.0342,22252.0
2017-10-04 12:15:00,53.91,53.94,53.9,53.93,82769.0,47.0342,47.0604,47.0255,47.0516,82769.0
2017-10-04 12:20:00,53.93,53.97,53.92,53.93,75465.0,47.0516,47.0865,47.0429,47.0516,75465.0
2017-10-04 12:25:00,53.93,53.93,53.9,53.93,100639.0,47.0516,47.0516,47.0255,47.0516,100639.0
2017-10-04 12:30:00,53.93,53.93,53.89,53.89,37194.0,47.0516,47.0516,47.0167,47.0167,37194.0
2017-10-04 12:35:00,53.89,53.92,53.86,53.91,75061.0,47.0167,47.0429,46.9906,47.0342,75061.0
2017-10-04 12:40:00,53.91,53.94,53.9,53.93,24067.0,47.0342,47.0604,47.0255,47.0516,24067.0
2017-10-04 12:45:00,53.92,53.93,53.86,53.88,64096.0,47.0429,47.0516,46.9906,47.008,64096.0
2017-10-04 12:50:00,53.89,53.93,53.89,53.92,15505.0,47.0167,47.0516,47.0167,47.0429,15505.0
2017-10-04 12:55:00,53.92,53.94,53.91,53.94,12755.0,47.0429,47.0604,47.0342,47.0604,12755.0
2017-10-04 13:00:00,53.94,53.95,53.9,53.91,41372.0,47.0604,47.0691,47.0255,47.0342,41372.0
2017-10-04 13:05:00,53.92,53.95,53.92,53.95,7426.0,47.0429,47.0691,47.0429,47.0691,7426.0
2017-10-04 13:10:00,53.95,53.95,53.9,53.9,29275.0,47.0691,47.0691,47.0255,47.0255,29275.0
2017-10-04 13:15:00,53.91,53.92,53.89,53.89,104036.0,47.0342,47.0429,47.0167,47.0167,104036.0
2017-10-04 13:20:00,53.89,53.9,53.87,53.88,20532.0,47.0167,47.0255,46.9993,47.008,20532.0
2017-10-04 13:25:00,53.89,53.9,53.87,53.88,22944.0,47.0167,47.0255,46.9993,47.008,22944.0
2017-10-04 13:30:00,53.87,53.9,53.85,53.89,68615.0,46.9993,47.0255,46.9818,47.0167,68615.0
2017-10-04 13:35:00,53.89,53.89,53.84,53.86,45600.0,47.0167,47.0167,46.9731,46.9906,45600.0
2017-10-04 13:40:00,53.85,53.91,53.85,53.89,23568.0,46.9818,47.0342,46.9818,47.0167,23568.0
2017-10-04 13:45:00,53.89,53.93,53.89,53.91,33341.0,47.0167,47.0516,47.0167,47.0342,33341.0
2017-10-04 13:50:00,53.91,53.97,53.91,53.97,27057.0,47.0342,47.0865,47.0342,47.0865,27057.0
2017-10-04 13:55:00,53.97,53.97,53.94,53.97,23480.0,47.0865,47.0865,47.0604,47.0865,23480.0
2017-10-04 14:00:00,53.97,53.98,53.96,53.96,26981.0,47.0865,47.0953,47.0778,47.0778,26981.0
2017-10-04 14:05:00,53.96,54.0,53.96,53.98,62123.0,47.0778,47.1127,47.0778,47.0953,62123.0
2017-10-04 14:10:00,53.98,54.01,53.97,54.01,20837.0,47.0953,47.1214,47.0865,47.1214,20837.0
2017-10-04 14:15:00,54.01,54.03,53.99,54.01,71249.0,47.1214,47.1389,47.104,47.1214,71249.0
2017-10-04 14:20:00,54.01,54.05,54.0,54.05,95493.0,47.1214,47.1563,47.1127,47.1563,95493.0
2017-10-04 14:25:00,54.05,54.12,54.04,54.11,63100.0,47.1563,47.2174,47.1476,47.2087,63100.0
2017-10-04 14:30:00,54.11,54.12,54.09,54.12,46196.0,47.2087,47.2174,47.1912,47.2174,46196.0
2017-10-04 14:35:00,54.11,54.11,54.09,54.1,23058.0,47.2087,47.2087,47.1912,47.2,23058.0
2017-10-04 14:40:00,54.1,54.11,54.09,54.11,25886.0,47.2,47.2087,47.1912,47.2087,25886.0
2017-10-04 14:45:00,54.11,54.14,54.09,54.13,40844.0,47.2087,47.2349,47.1912,47.2261,40844.0
2017-10-04 14:50:00,54.13,54.16,54.11,54.16,108191.0,47.2261,47.2523,47.2087,47.2523,108191.0
2017-10-04 14:55:00,54.16,54.16,54.14,54.15,18906.0,47.2523,47.2523,47.2349,47.2436,18906.0
2017-10-04 15:00:00,54.14,54.15,54.13,54.15,30424.0,47.2349,47.2436,47.2261,47.2436,30424.0
2017-10-04 15:05:00,54.15,54.17,54.14,54.17,16941.0,47.2436,47.261,47.2349,47.261,16941.0
2017-10-04 15:10:00,54.17,54.23,54.16,54.22,41547.0,47.261,47.3134,47.2523,47.3047,41547.0
2017-10-04 15:15:00,54.23,54.23,54.19,54.23,57762.0,47.3134,47.3134,47.2785,47.3134,57762.0
2017-10-04 15:20:00,54.23,54.28,54.22,54.27,49402.0,47.3134,47.357,47.3047,47.3483,49402.0
2017-10-04 15:25:00,54.28,54.31,54.27,54.27,49597.0,47.357,47.3832,47.3483,47.3483,49597.0
2017-10-04 15:30:00,54.28,54.31,54.25,54.28,107067.0,47.357,47.3832,47.3308,47.357,107067.0
2017-10-04 15:35:00,54.27,54.28,54.25,54.26,61346.0,47.3483,47.357,47.3308,47.3395,61346.0
2017-10-04 15:40:00,54.27,54.27,54.26,54.27,38761.0,47.3483,47.3483,47.3395,47.3483,38761.0
2017-10-04 15:45:00,54.27,54.28,54.25,54.28,104330.0,47.3483,47.357,47.3308,47.357,104330.0
2017-10-04 15:50:00,54.28,54.3,54.26,54.3,131587.0,47.357,47.3744,47.3395,47.3744,131587.0
2017-10-04 15:55:00,54.3,54.34,54.29,54.34,273384.0,47.3744,47.4093,47.3657,47.4093,273384.0
2017-10-05 09:30:00,54.37,54.47,54.35,54.45,93754.0,47.4355,47.5228,47.4181,47.5053,93754.0
2017-10-05 09:35:00,54.44,54.48,54.41,54.45,35061.0,47.4966,47.5315,47.4704,47.5053,35061.0
2017-10-05 09:40:00,54.45,54.53,54.45,54.51,46173.0,47.5053,47.5751,47.5053,47.5577,46173.0
2017-10-05 09:45:00,54.51,54.53,54.47,54.48,32546.0,47.5577,47.5751,47.5228,47.5315,32546.0
2017-10-05 09:50:00,54.49,54.51,54.43,54.45,50753.0,47.5402,47.5577,47.4879,47.5053,50753.0
2017-10-05 09:55:00,54.45,54.45,54.39,54.43,59454.0,47.5053,47.5053,47.453,47.4879,59454.0
2017-10-05 10:00:00,54.44,54.49,54.41,54.48,31959.0,47.4966,47.5402,47.4704,47.5315,31959.0
2017-10-05 10:05:00,54.48,54.58,54.48,54.54,65407.0,47.5315,47.6187,47.5315,47.5838,65407.0
2017-10-05 10:10:00,54.55,54.65,54.54,54.64,31547.0,47.5926,47.6798,47.5838,47.6711,31547.0
2017-10-05 10:15:00,54.65,54.75,54.63,54.74,92997.0,47.6798,47.7671,47.6624,47.7583,92997.0
2017-10-05 10:20:00,54.74,54.84,54.73,54.78,157759.0,47.7583,47.8456,47.7496,47.7932,157759.0
2017-10-05 10:25:00,54.78,54.8,54.75,54.78,86613.0,47.7932,47.8107,47.7671,47.7932,86613.0
2017-10-05 10:30:00,54.78,54.8,54.75,54.77,153757.0,47.7932,47.8107,47.7671,47.7845,153757.0
2017-10-05 10:35:00,54.76,54.77,54.72,54.74,75306.0,47.7758,47.7845,47.7409,47.7583,75306.0
2017-10-05 10:40:00,54.73,54.74,54.7,54.73,75279.0,47.7496,47.7583,47.7234,47.7496,75279.0
2017-10-05 10:45:00,54.73,54.76,54.72,54.73,34482.0,47.7496,47.7758,47.7409,47.7496,34482.0
2017-10-05 10:50:00,54.73,54.74,54.68,54.7,56118.0,47.7496,47.7583,47.706,47.7234,56118.0
2017-10-05 10:55:00,54.7,54.71,54.65,54.67,77038.0,47.7234,47.7322,47.6798,47.6973,77038.0
2017-10-05 11:00:00,54.67,54.69,54.66,54.68,132977.0,47.6973,47.7147,47.6885,47.706,132977.0
2017-10-05 11:05:00,54.68,54.7,54.67,54.68,18992.0,47.706,47.7234,47.6973,47.706,18992.0
2017-10-05 11:10:00,54.67,54.72,54.67,54.7,58566.0,47.6973,47.7409,47.6973,47.7234,58566.0
2017-10-05 11:15:00,54.7,54.77,54.7,54.76,40002.0,47.7234,47.7845,47.7234,47.7758,40002.0
2017-10-05 11:20:00,54.76,54.78,54.68,54.69,134376.0,47.7758,47.7932,47.706,47.7147,134376.0
2017-10-05 11:25:00,54.69,54.78,54.68,54.77,35148.0,47.7147,47.7932,47.706,47.7845,35148.0
2017-10-05 11:30:00,54.76,54.77,54.73,54.73,27549.0,47.7758,47.7845,47.7496,47.7496,27549.0
2017-10-05 11:35:00,54.74,54.76,54.72,54.73,26437.0,47.7583,47.7758,47.7409,47.7496,26437.0
2017-10-05 11:40:00,54.73,54.82,54.72,54.78,31969.0,47.7496,47.8281,47.7409,47.7932,31969.0
2017-10-05 11:45:00,54.79,54.8,54.75,54.79,46519.0,47.802,47.8107,47.7671,47.802,46519.0
2017-10-05 11:50:00,54.78,54.8,54.77,54.77,17832.0,47.7932,47.8107,47.7845,47.7845,17832.0
2017-10-05 11:55:00,54.78,54.84,54.77,54.84,28841.0,47.7932,47.8456,47.7845,47.8456,28841.0
2017-10-05 12:00:00,54.84,54.87,54.82,54.83,27589.0,47.8456,47.8717,47.8281,47.8369,27589.0
2017-10-05 12:05:00,54.83,54.84,54.8,54.83,27837.0,47.8369,47.8456,47.8107,47.8369,27837.0
2017-10-05 12:10:00,54.83,54.84,54.81,54.84,24779.0,47.8369,47.8456,47.8194,47.8456,24779.0
2017-10-05 12:15:00,54.83,54.84,54.81,54.84,20486.0,47.8369,47.8456,47.8194,47.8456,20486.0
2017-10-05 12:20:00,54.83,54.89,54.82,54.89,24674.0,47.8369,47.8892,47.8281,47.8892,24674.0
2017-10-05 12:25:00,54.89,54.94,54.88,54.94,62170.0,47.8892,47.9328,47.8805,47.9328,62170.0
2017-10-05 12:30:00,54.95,54.97,54.94,54.96,70685.0,47.9415,47.959,47.9328,47.9503,70685.0
2017-10-05 12:35:00,54.96,54.97,54.94,54.96,45617.0,47.9503,47.959,47.9328,47.9503,45617.0
2017-10-05 12:40:00,54.96,54.98,54.95,54.96,33476.0,47.9503,47.9677,47.9415,47.9503,33476.0
2017-10-05 12:45:00,54.96,54.97,54.95,54.96,42604.0,47.9503,47.959,47.9415,47.9503,42604.0
2017-10-05 12:50:00,54.96,54.96,54.91,54.93,34367.0,47.9503,47.9503,47.9066,47.9241,34367.0
2017-10-05 12:55:00,54.92,54.93,54.91,54.93,37797.0,47.9154,47.9241,47.9066,47.9241,37797.0
2017-10-05 13:00:00,54.93,54.96,54.92,54.94,26231.0,47.9241,47.9503,47.9154,47.9328,26231.0
2017-10-05 13:05:00,54.94,54.98,54.93,54.97,31957.0,47.9328,47.9677,47.9241,47.959,31957.0
2017-10-05 13:10:00,54.97,54.98,54.95,54.97,16832.0,47.959,47.9677,47.9415,47.959,16832.0
2017-10-05 13:15:00,54.97,55.03,54.97,55.03,127111.0,47.959,48.0113,47.959,48.0113,127111.0
2017-10-05 13:20:00,55.03,55.03,54.99,54.99,25536.0,48.0113,48.0113,47.9764,47.9764,25536.0
2017-10-05 13:25:00,54.99,55.0,54.98,55.0,23211.0,47.9764,47.9852,47.9677,47.9852,23211.0
2017-10-05 13:30:00,55.0,55.01,54.98,54.98,15337.0,47.9852,47.9939,47.9677,47.9677,15337.0
2017-10-05 13:35:00,54.99,55.01,54.98,55.0,35609.0,47.9764,47.9939,47.9677,47.9852,35609.0
2017-10-05 13:40:00,55.0,55.0,54.97,54.99,30790.0,47.9852,47.9852,47.959,47.9764,30790.0
2017-10-05 13:45:00,54.99,55.0,54.97,54.98,21099.0,47.9764,47.9852,47.959,47.9677,21099.0
2017-10-05 13:50:00,54.98,54.99,54.97,54.98,17184.0,47.9677,47.9764,47.959,47.9677,17184.0
2017-10-05 13:55:00,54.99,55.0,54.98,54.99,17488.0,47.9764,47.9852,47.9677,47.9764,17488.0
2017-10-05 14:00:00,54.98,55.01,54.98,55.01,21333.0,47.9677,47.9939,47.9677,47.9939,21333.0
2017-10-05 14:05:00,55.01,55.04,55.0,55.03,25376.0,47.9939,48.0201,47.9852,48.0113,25376.0
2017-10-05 14:10:00,55.03,55.08,55.02,55.06,42486.0,48.0113,48.055,48.0026,48.0375,42486.0
2017-10-05 14:15:00,55.07,55.07,55.04,55.07,26341.0,48.0462,48.0462,48.0201,48.0462,26341.0
2017-10-05 14:20:00,55.07,55.08,55.05,55.08,23439.0,48.0462,48.055,48.0288,48.055,23439.0
2017-10-05 14:25:00,55.07,55.09,55.07,55.07,22136.0,48.0462,48.0637,48.0462,48.0462,22136.0
2017-10-05 14:30:00,55.08,55.09,55.05,55.09,43719.0,48.055,48.0637,48.0288,48.0637,43719.0
2017-10-05 14:35:00,55.09,55.09,55.06,55.09,16579.0,48.0637,48.0637,48.0375,48.0637,16579.0
2017-10-05 14:40:00,55.09,55.11,55.06,55.06,27812.0,48.0637,48.0811,48.0375,48.0375,27812.0
2017-10-05 14:45:00,55.07,55.1,55.05,55.05,28115.0,48.0462,48.0724,48.0288,48.0288,28115.0
2017-10-05 14:50:00,55.05,55.06,54.97,55.0,321321.0,48.0288,48.0375,47.959,47.9852,321321.0
2017-10-05 14:55:00,55.0,55.05,55.0,55.01,27091.0,47.9852,48.0288,47.9852,47.9939,27091.0
2017-10-05 15:00:00,55.01,55.04,55.01,55.02,37331.0,47.9939,48.0201,47.9939,48.0026,37331.0
2017-10-05 15:05:00,55.02,55.02,54.98,55.0,34186.0,48.0026,48.0026,47.9677,47.9852,34186.0
2017-10-05 15:10:00,55.0,55.01,54.98,54.99,49147.0,47.9852,47.9939,47.9677,47.9764,49147.0
2017-10-05 15:15:00,54.99,55.01,54.98,54.98,67424.0,47.9764,47.9939,47.9677,47.9677,67424.0
2017-10-05 15:20:00,54.99,55.0,54.95,54.97,61513.0,47.9764,47.9852,47.9415,47.959,61513.0
2017-10-05 15:25:00,54.97,54.98,54.92,54.92,28878.0,47.959,47.9677,47.9154,47.9154,28878.0
2017-10-05 15:30:00,54.92,54.93,54.85,54.91,70936.0,47.9154,47.9241,47.8543,47.9066,70936.0
2017-10-05 15:35:00,54.91,54.91,54.88,54.91,60810.0,47.9066,47.9066,47.8805,47.9066,60810.0
2017-10-05 15:40:00,54.91,54.92,54.84,54.86,66422.0,47.9066,47.9154,47.8456,47.863,66422.0
2017-10-05 15:45:00,54.85,54.89,54.85,54.89,97336.0,47.8543,47.8892,47.8543,47.8892,97336.0
2017-10-05 15:50:00,54.89,54.9,54.88,54.89,94330.0,47.8892,47.8979,47.8805,47.8892,94330.0
2017-10-05 15:55:00,54.89,54.93,54.89,54.92,264217.0,47.8892,47.9241,47.8892,47.9154,264217.0
2017-10-06 09:30:00,54.9,55.06,54.77,54.92,89463.0,47.8979,48.0375,47.7845,47.9154,89463.0
2017-10-06 09:35:00,54.95,55.01,54.86,54.91,102783.0,47.9415,47.9939,47.863,47.9066,102783.0
2017-10-06 09:40:00,54.91,54.96,54.81,54.87,413153.0,47.9066,47.9503,47.8194,47.8717,413153.0
2017-10-06 09:45:00,54.85,54.85,54.73,54.75,15765.0,47.8543,47.8543,47.7496,47.7671,15765.0
2017-10-06 09:50:00,54.76,54.76,54.67,54.68,28402.0,47.7758,47.7758,47.6973,47.706,28402.0
2017-10-06 09:55:00,54.68,54.68,54.63,54.68,33822.0,47.706,47.706,47.6624,47.706,33822.0
2017-10-06 10:00:00,54.68,54.77,54.67,54.77,23165.0,47.706,47.7845,47.6973,47.7845,23165.0
2017-10-06 10:05:00,54.77,54.79,54.75,54.79,22755.0,47.7845,47.802,47.7671,47.802,22755.0
2017-10-06 10:10:00,54.79,54.86,54.78,54.8,22047.0,47.802,47.863,47.7932,47.8107,22047.0
2017-10-06 10:15:00,54.8,54.83,54.78,54.83,18250.0,47.8107,47.8369,47.7932,47.8369,18250.0
2017-10-06 10:20:00,54.83,54.86,54.82,54.85,21964.0,47.8369,47.863,47.8281,47.8543,21964.0
2017-10-06 10:25:00,54.85,54.87,54.82,54.84,30975.0,47.8543,47.8717,47.8281,47.8456,30975.0
2017-10-06 10:30:00,54.85,54.85,54.78,54.78,21298.0,47.8543,47.8543,47.7932,47.7932,21298.0
2017-10-06 10:35:00,54.79,54.79,54.72,54.73,36135.0,47.802,47.802,47.7409,47.7496,36135.0
2017-10-06 10:40:00,54.74,54.77,54.7,54.76,56031.0,47.7583,47.7845,47.7234,47.7758,56031.0
2017-10-06 10:45:00,54.77,54.79,54.73,54.73,17714.0,47.7845,47.802,47.7496,47.7496,17714.0
2017-10-06 10:50:00,54.73,54.74,54.68,54.71,13551.0,47.7496,47.7583,47.706,47.7322,13551.0
2017-10-06 10:55:00,54.71,54.76,54.65,54.75,22177.0,47.7322,47.7758,47.6798,47.7671,22177.0
2017-10-06 11:00:00,54.75,54.75,54.71,54.74,19727.0,47.7671,47.7671,47.7322,47.7583,19727.0
2017-10-06 11:05:00,54.75,54.75,54.69,54.7,17411.0,47.7671,47.7671,47.7147,47.7234,17411.0
2017-10-06 11:10:00,54.71,54.75,54.7,54.73,31860.0,47.7322,47.7671,47.7234,47.7496,31860.0
2017-10-06 11:15:00,54.72,54.73,54.69,54.7,17347.0,47.7409,47.7496,47.7147,47.7234,17347.0
2017-10-06 11:20:00,54.7,54.73,54.69,54.72,26783.0,47.7234,47.7496,47.7147,47.7409,26783.0
2017-10-06 11:25:00,54.73,54.74,54.71,54.72,27859.0,47.7496,47.7583,47.7322,47.7409,27859.0
2017-10-06 11:30:00,54.72,54.75,54.72,54.73,19173.0,47.7409,47.7671,47.7409,47.7496,19173.0
2017-10-06 11:35:00,54.73,54.75,54.7,54.7,19231.0,47.7496,47.7671,47.7234,47.7234,19231.0
2017-10-06 11:40:00,54.71,54.73,54.69,54.7,36138.0,47.7322,47.7496,47.7147,47.7234,36138.0
2017-10-06 11:45:00,54.71,54.72,54.67,54.67,25569.0,47.7322,47.7409,47.6973,47.6973,25569.0
2017-10-06 11:50:00,54.66,54.67,54.56,54.58,53514.0,47.6885,47.6973,47.6013,47.6187,53514.0
2017-10-06 11:55:00,54.58,54.62,54.58,54.62,16020.0,47.6187,47.6536,47.6187,47.6536,16020.0
2017-10-06 12:00:00,54.62,54.62,54.6,54.61,46704.0,47.6536,47.6536,47.6362,47.6449,46704.0
2017-10-06 12:05:00,54.61,54.61,54.52,54.52,35884.0,47.6449,47.6449,47.5664,47.5664,35884.0
2017-10-06 12:10:00,54.53,54.64,54.51,54.61,52373.0,47.5751,47.6711,47.5577,47.6449,52373.0
2017-10-06 12:15:00,54.61,54.66,54.59,54.59,44822.0,47.6449,47.6885,47.6275,47.6275,44822.0
2017-10-06 12:20:00,54.59,54.62,54.58,54.59,27995.0,47.6275,47.6536,47.6187,47.6275,27995.0
2017-10-06 12:25:00,54.59,54.64,54.58,54.64,26289.0,47.6275,47.6711,47.6187,47.6711,26289.0
2017-10-06 12:30:00,54.64,54.67,54.62,54.65,20955.0,47.6711,47.6973,47.6536,47.6798,20955.0
2017-10-06 12:35:00,54.64,54.65,54.58,54.6,25750.0,47.6711,47.6798,47.6187,47.6362,25750.0
2017-10-06 12:40:00,54.6,54.6,54.56,54.57,22241.0,47.6362,47.6362,47.6013,47.61,22241.0
2017-10-06 12:45:00,54.58,54.61,54.57,54.59,31651.0,47.6187,47.6449,47.61,47.6275,31651.0
2017-10-06 12:50:00,54.59,54.6,54.56,54.56,19231.0,47.6275,47.6362,47.6013,47.6013,19231.0
2017-10-06 12:55:00,54.56,54.58,54.56,54.57,15232.0,47.6013,47.6187,47.6013,47.61,15232.0
2017-10-06 13:00:00,54.57,54.6,54.53,54.54,32921.0,47.61,47.6362,47.5751,47.5838,32921.0
2017-10-06 13:05:00,54.55,54.6,54.54,54.6,10539.0,47.5926,47.6362,47.5838,47.6362,10539.0
2017-10-06 13:10:00,54.6,54.61,54.58,54.61,12921.0,47.6362,47.6449,47.6187,47.6449,12921.0
2017-10-06 13:15:00,54.6,54.62,54.57,54.59,30076.0,47.6362,47.6536,47.61,47.6275,30076.0
2017-10-06 13:20:00,54.59,54.59,54.55,54.56,18477.0,47.6275,47.6275,47.5926,47.6013,18477.0
2017-10-06 13:25:00,54.55,54.6,54.55,54.6,14799.0,47.5926,47.6362,47.5926,47.6362,14799.0
2017-10-06 13:30:00,54.6,54.64,54.59,54.62,28262.0,47.6362,47.6711,47.6275,47.6536,28262.0
2017-10-06 13:35:00,54.62,54.63,54.57,54.57,22570.0,47.6536,47.6624,47.61,47.61,22570.0
2017-10-06 13:40:00,54.58,54.62,54.57,54.62,11125.0,47.6187,47.6536,47.61,47.6536,11125.0
2017-10-06 13:45:00,54.62,54.63,54.6,54.6,18785.0,47.6536,47.6624,47.6362,47.6362,18785.0
2017-10-06 13:50:00,54.61,54.62,54.57,54.58,36229.0,47.6449,47.6536,47.61,47.6187,36229.0
2017-10-06 13:55:00,54.58,54.63,54.58,54.63,23443.0,47.6187,47.6624,47.6187,47.6624,23443.0
2017-10-06 14:00:00,54.62,54.64,54.61,54.64,15116.0,47.6536,47.6711,47.6449,47.6711,15116.0
2017-10-06 14:05:00,54.63,54.65,54.61,54.65,34951.0,47.6624,47.6798,47.6449,47.6798,34951.0
2017-10-06 14:10:00,54.65,54.66,54.62,54.66,22237.0,47.6798,47.6885,47.6536,47.6885,22237.0
2017-10-06 14:15:00,54.66,54.69,54.65,54.66,38085.0,47.6885,47.7147,47.6798,47.6885,38085.0
2017-10-06 14:20:00,54.66,54.72,54.66,54.72,14814.0,47.6885,47.7409,47.6885,47.7409,14814.0
2017-10-06 14:25:00,54.72,54.75,54.7,54.71,52176.0,47.7409,47.7671,47.7234,47.7322,52176.0
2017-10-06 14:30:00,54.7,54.72,54.69,54.72,29791.0,47.7234,47.7409,47.7147,47.7409,29791.0
2017-10-06 14:35:00,54.71,54.73,54.68,54.73,20001.0,47.7322,47.7496,47.706,47.7496,20001.0
2017-10-06 14:40:00,54.73,54.78,54.72,54.77,19971.0,47.7496,47.7932,47.7409,47.7845,19971.0
2017-10-06 14:45:00,54.78,54.81,54.77,54.81,43059.0,47.7932,47.8194,47.7845,47.8194,43059.0
2017-10-06 14:50:00,54.8,54.84,54.78,54.83,41281.0,47.8107,47.8456,47.7932,47.8369,41281.0
2017-10-06 14:55:00,54.83,54.86,54.82,54.82,28209.0,47.8369,47.863,47.8281,47.8281,28209.0
2017-10-06 15:00:00,54.82,54.85,54.81,54.84,23299.0,47.8281,47.8543,47.8194,47.8456,23299.0
2017-10-06 15:05:00,54.84,54.84,54.81,54.83,19288.0,47.8456,47.8456,47.8194,47.8369,19288.0
2017-10-06 15:10:00,54.83,54.84,54.81,54.84,40427.0,47.8369,47.8456,47.8194,47.8456,40427.0
2017-10-06 15:15:00,54.84,54.89,54.83,54.87,43394.0,47.8456,47.8892,47.8369,47.8717,43394.0
2017-10-06 15:20:00,54.87,54.9,54.86,54.9,45163.0,47.8717,47.8979,47.863,47.8979,45163.0
2017-10-06 15:25:00,54.89,54.91,54.87,54.9,30539.0,47.8892,47.9066,47.8717,47.8979,30539.0
2017-10-06 15:30:00,54.9,54.92,54.88,54.89,49398.0,47.8979,47.9154,47.8805,47.8892,49398.0
2017-10-06 15:35:00,54.9,54.92,54.88,54.92,37503.0,47.8979,47.9154,47.8805,47.9154,37503.0
2017-10-06 15:40:00,54.92,54.97,54.91,54.94,81601.0,47.9154,47.959,47.9066,47.9328,81601.0
2017-10-06 15:45:00,54.95,54.99,54.94,54.95,87726.0,47.9415,47.9764,47.9328,47.9415,87726.0
2017-10-06 15:50:00,54.95,54.95,54.92,54.94,106513.0,47.9415,47.9415,47.9154,47.9328,106513.0
2017-10-06 15:55:00,54.94,55.01,54.93,55.0,286461.0,47.9328,47.9939,47.9241,47.9852,286461.0
2017-10-09 09:30:00,55.05,55.05,54.91,55.01,73526.0,48.0288,48.0288,47.9066,47.9939,73526.0
2017-10-09 09:35:00,55.0,55.01,54.89,54.96,16281.0,47.9852,47.9939,47.8892,47.9503,16281.0
2017-10-09 09:40:00,54.94,54.94,54.77,54.79,40544.0,47.9328,47.9328,47.7845,47.802,40544.0
2017-10-09 09:45:00,54.78,54.79,54.7,54.73,34899.0,47.7932,47.802,47.7234,47.7496,34899.0
2017-10-09 09:50:00,54.72,54.74,54.68,54.68,27424.0,47.7409,47.7583,47.706,47.706,27424.0
2017-10-09 09:55:00,54.68,54.76,54.66,54.75,110840.0,47.706,47.7758,47.6885,47.7671,110840.0
2017-10-09 10:00:00,54.75,54.76,54.66,54.7,77308.0,47.7671,47.7758,47.6885,47.7234,77308.0
2017-10-09 10:05:00,54.68,54.75,54.67,54.72,68199.0,47.706,47.7671,47.6973,47.7409,68199.0
2017-10-09 10:10:00,54.72,54.76,54.71,54.74,113688.0,47.7409,47.7758,47.7322,47.7583,113688.0
2017-10-09 10:15:00,54.75,54.78,54.74,54.78,22508.0,47.7671,47.7932,47.7583,47.7932,22508.0
2017-10-09 10:20:00,54.78,54.86,54.76,54.84,41043.0,47.7932,47.863,47.7758,47.8456,41043.0
2017-10-09 10:25:00,54.84,54.86,54.78,54.84,33067.0,47.8456,47.863,47.7932,47.8456,33067.0
2017-10-09 10:30:00,54.84,54.85,54.81,54.82,50293.0,47.8456,47.8543,47.8194,47.8281,50293.0
2017-10-09 10:35:00,54.83,54.83,54.72,54.74,47880.0,47.8369,47.8369,47.7409,47.7583,47880.0
2017-10-09 10:40:00,54.73,54.81,54.73,54.79,47358.0,47.7496,47.8194,47.7496,47.802,47358.0
2017-10-09 10:45:00,54.79,54.81,54.77,54.8,33549.0,47.802,47.8194,47.7845,47.8107,33549.0
2017-10-09 10:50:00,54.8,54.81,54.79,54.8,85761.0,47.8107,47.8194,47.802,47.8107,85761.0
2017-10-09 10:55:00,54.79,54.82,54.79,54.81,62380.0,47.802,47.8281,47.802,47.8194,62380.0
2017-10-09 11:00:00,54.81,54.83,54.8,54.81,20989.0,47.8194,47.8369,47.8107,47.8194,20989.0
2017-10-09 11:05:00,54.81,54.83,54.8,54.8,24464.0,47.8194,47.8369,47.8107,47.8107,24464.0
2017-10-09 11:10:00,54.8,54.81,54.75,54.76,35176.0,47.8107,47.8194,47.7671,47.7758,35176.0
2017-10-09 11:15:00,54.76,54.8,54.75,54.8,18695.0,47.7758,47.8107,47.7671,47.8107,18695.0
2017-10-09 11:20:00,54.8,54.81,54.79,54.8,29472.0,47.8107,47.8194,47.802,47.8107,29472.0
2017-10-09 11:25:00,54.8,54.81,54.79,54.81,50371.0,47.8107,47.8194,47.802,47.8194,50371.0
2017-10-09 11:30:00,54.8,54.83,54.8,54.82,41592.0,47.8107,47.8369,47.8107,47.8281,41592.0
2017-10-09 11:35:00,54.81,54.84,54.81,54.83,30024.0,47.8194,47.8456,47.8194,47.8369,30024.0
2017-10-09 11:40:00,54.83,54.83,54.82,54.83,11317.0,47.8369,47.8369,47.8281,47.8369,11317.0
2017-10-09 11:45:00,54.83,54.84,54.82,54.84,36846.0,47.8369,47.8456,47.8281,47.8456,36846.0
2017-10-09 11:50:00,54.84,54.84,54.83,54.84,22367.0,47.8456,47.8456,47.8369,47.8456,22367.0
2017-10-09 11:55:00,54.84,54.84,54.83,54.84,8275.0,47.8456,47.8456,47.8369,47.8456,8275.0
2017-10-09 12:00:00,54.84,54.86,54.83,54.86,24806.0,47.8456,47.863,47.8369,47.863,24806.0
2017-10-09 12:05:00,54.86,54.87,54.83,54.84,22870.0,47.863,47.8717,47.8369,47.8456,22870.0
2017-10-09 12:10:00,54.85,54.86,54.83,54.86,27933.0,47.8543,47.863,47.8369,47.863,27933.0
2017-10-09 12:15:00,54.85,54.9,54.84,54.89,31846.0,47.8543,47.8979,47.8456,47.8892,31846.0
2017-10-09 12:20:00,54.88,54.89,54.86,54.86,7900.0,47.8805,47.8892,47.863,47.863,7900.0
2017-10-09 12:25:00,54.86,54.89,54.82,54.86,31438.0,47.863,47.8892,47.8281,47.863,31438.0
2017-10-09 12:30:00,54.85,54.86,54.81,54.82,16412.0,47.8543,47.863,47.8194,47.8281,16412.0
2017-10-09 12:35:00,54.82,54.83,54.78,54.79,18919.0,47.8281,47.8369,47.7932,47.802,18919.0
2017-10-09 12:40:00,54.78,54.8,54.73,54.74,22500.0,47.7932,47.8107,47.7496,47.7583,22500.0
2017-10-09 12:45:00,54.73,54.74,54.7,54.71,20506.0,47.7496,47.7583,47.7234,47.7322,20506.0
2017-10-09 12:50:00,54.71,54.72,54.67,54.69,37859.0,47.7322,47.7409,47.6973,47.7147,37859.0
2017-10-09 12:55:00,54.68,54.73,54.68,54.72,28868.0,47.706,47.7496,47.706,47.7409,28868.0
2017-10-09 13:00:00,54.72,54.73,54.69,54.7,11857.0,47.7409,47.7496,47.7147,47.7234,11857.0
2017-10-09 13:05:00,54.7,54.71,54.66,54.66,22191.0,47.7234,47.7322,47.6885,47.6885,22191.0
2017-10-09 13:10:00,54.66,54.67,54.63,54.67,28253.0,47.6885,47.6973,47.6624,47.6973,28253.0
2017-10-09 13:15:00,54.66,54.69,54.66,54.69,25775.0,47.6885,47.7147,47.6885,47.7147,25775.0
2017-10-09 13:20:00,54.68,54.68,54.63,54.64,14443.0,47.706,47.706,47.6624,47.6711,14443.0
2017-10-09 13:25:00,54.65,54.7,54.64,54.69,32624.0,47.6798,47.7234,47.6711,47.7147,32624.0
2017-10-09 13:30:00,54.69,54.72,54.69,54.7,12371.0,47.7147,47.7409,47.7147,47.7234,12371.0
2017-10-09 13:35:00,54.7,54.72,54.69,54.72,10725.0,47.7234,47.7409,47.7147,47.7409,10725.0
2017-10-09 13:40:00,54.72,54.75,54.72,54.73,46998.0,47.7409,47.7671,47.7409,47.7496,46998.0
2017-10-09 13:45:00,54.72,54.74,54.71,54.73,17848.0,47.7409,47.7583,47.7322,47.7496,17848.0
2017-10-09 13:50:00,54.73,54.74,54.7,54.7,6634.0,47.7496,47.7583,47.7234,47.7234,6634.0
2017-10-09 13:55:00,54.7,54.72,54.69,54.69,22875.0,47.7234,47.7409,47.7147,47.7147,22875.0
2017-10-09 14:00:00,54.7,54.74,54.69,54.72,49139.0,47.7234,47.7583,47.7147,47.7409,49139.0
2017-10-09 14:05:00,54.72,54.73,54.71,54.72,6886.0,47.7409,47.7496,47.7322,47.7409,6886.0
2017-10-09 14:10:00,54.72,54.73,54.71,54.72,38456.0,47.7409,47.7496,47.7322,47.7409,38456.0
2017-10-09 14:15:00,54.72,54.72,54.68,54.69,20390.0,47.7409,47.7409,47.706,47.7147,20390.0
2017-10-09 14:20:00,54.69,54.69,54.67,54.68,35539.0,47.7147,47.7147,47.6973,47.706,35539.0
2017-10-09 14:25:00,54.68,54.72,54.67,54.69,52530.0,47.706,47.7409,47.6973,47.7147,52530.0
2017-10-09 14:30:00,54.7,54.7,54.68,54.69,16076.0,47.7234,47.7234,47.706,47.7147,16076.0
2017-10-09 14:35:00,54.69,54.7,54.67,54.69,28661.0,47.7147,47.7234,47.6973,47.7147,28661.0
2017-10-09 14:40:00,54.68,54.69,54.65,54.67,31506.0,47.706,47.7147,47.6798,47.6973,31506.0
2017-10-09 14:45:00,54.66,54.71,54.66,54.69,48379.0,47.6885,47.7322,47.6885,47.7147,48379.0
2017-10-09 14:50:00,54.69,54.73,54.68,54.71,43021.0,47.7147,47.7496,47.706,47.7322,43021.0
2017-10-09 14:55:00,54.72,54.73,54.7,54.72,35964.0,47.7409,47.7496,47.7234,47.7409,35964.0
2017-10-09 15:00:00,54.72,54.78,54.68,54.68,95297.0,47.7409,47.7932,47.706,47.706,95297.0
2017-10-09 15:05:00,54.69,54.69,54.64,54.66,34227.0,47.7147,47.7147,47.6711,47.6885,34227.0
2017-10-09 15:10:00,54.66,54.67,54.62,54.65,43560.0,47.6885,47.6973,47.6536,47.6798,43560.0
2017-10-09 15:15:00,54.66,54.67,54.64,54.66,27324.0,47.6885,47.6973,47.6711,47.6885,27324.0
2017-10-09 15:20:00,54.67,54.68,54.65,54.68,45302.0,47.6973,47.706,47.6798,47.706,45302.0
2017-10-09 15:25:00,54.68,54.73,54.67,54.7,42692.0,47.706,47.7496,47.6973,47.7234,42692.0
2017-10-09 15:30:00,54.71,54.72,54.7,54.71,40400.0,47.7322,47.7409,47.7234,47.7322,40400.0
2017-10-09 15:35:00,54.7,54.71,54.67,54.69,61014.0,47.7234,47.7322,47.6973,47.7147,61014.0
2017-10-09 15:40:00,54.7,54.71,54.66,54.68,64332.0,47.7234,47.7322,47.6885,47.706,64332.0
2017-10-09 15:45:00,54.67,54.68,54.61,54.62,86708.0,47.6973,47.706,47.6449,47.6536,86708.0
2017-10-09 15:50:00,54.63,54.68,54.62,54.68,119735.0,47.6624,47.706,47.6536,47.706,119735.0
2017-10-09 15:55:00,54.67,54.69,54.63,54.67,232122.0,47.6973,47.7147,47.6624,47.6973,232122.0
2017-10-10 09:30:00,54.77,54.88,54.68,54.69,94303.0,47.7845,47.8805,47.706,47.7147,94303.0
2017-10-10 09:35:00,54.69,54.77,54.67,54.77,48848.0,47.7147,47.7845,47.6973,47.7845,48848.0
2017-10-10 09:40:00,54.76,54.77,54.62,54.63,59157.0,47.7758,47.7845,47.6536,47.6624,59157.0
2017-10-10 09:45:00,54.64,54.73,54.64,54.64,57833.0,47.6711,47.7496,47.6711,47.6711,57833.0
2017-10-10 09:50:00,54.65,54.65,54.6,54.61,43430.0,47.6798,47.6798,47.6362,47.6449,43430.0
2017-10-10 09:55:00,54.6,54.67,54.59,54.67,38982.0,47.6362,47.6973,47.6275,47.6973,38982.0
2017-10-10 10:00:00,54.67,54.67,54.59,54.64,47057.0,47.6973,47.6973,47.6275,47.6711,47057.0
2017-10-10 10:05:00,54.64,54.66,54.61,54.66,32107.0,47.6711,47.6885,47.6449,47.6885,32107.0
2017-10-10 10:10:00,54.66,54.67,54.65,54.66,30365.0,47.6885,47.6973,47.6798,47.6885,30365.0
2017-10-10 10:15:00,54.66,54.66,54.58,54.58,46437.0,47.6885,47.6885,47.6187,47.6187,46437.0
2017-10-10 10:20:00,54.58,54.65,54.53,54.63,45048.0,47.6187,47.6798,47.5751,47.6624,45048.0
2017-10-10 10:25:00,54.64,54.78,54.63,54.77,50602.0,47.6711,47.7932,47.6624,47.7845,50602.0
2017-10-10 10:30:00,54.78,54.78,54.7,54.76,48747.0,47.7932,47.7932,47.7234,47.7758,48747.0
2017-10-10 10:35:00,54.76,54.8,54.76,54.78,41384.0,47.7758,47.8107,47.7758,47.7932,41384.0
2017-10-10 10:40:00,54.78,54.89,54.77,54.89,58898.0,47.7932,47.8892,47.7845,47.8892,58898.0
2017-10-10 10:45:00,54.88,54.91,54.86,54.89,50914.0,47.8805,47.9066,47.863,47.8892,50914.0
2017-10-10 10:50:00,54.89,54.98,54.88,54.97,96435.0,47.8892,47.9677,47.8805,47.959,96435.0
2017-10-10 10:55:00,54.98,54.98,54.91,54.95,100400.0,47.9677,47.9677,47.9066,47.9415,100400.0
2017-10-10 11:00:00,54.94,54.99,54.94,54.98,50022.0,47.9328,47.9764,47.9328,47.9677,50022.0
2017-10-10 11:05:00,54.98,55.03,54.97,54.97,53650.0,47.9677,48.0113,47.959,47.959,53650.0
2017-10-10 11:10:00,54.98,55.04,54.98,55.04,29970.0,47.9677,48.0201,47.9677,48.0201,29970.0
2017-10-10 11:15:00,55.04,55.07,55.02,55.07,46939.0,48.0201,48.0462,48.0026,48.0462,46939.0
2017-10-10 11:20:00,55.07,55.07,55.02,55.05,57891.0,48.0462,48.0462,48.0026,48.0288,57891.0
2017-10-10 11:25:00,55.05,55.07,55.04,55.05,32555.0,48.0288,48.0462,48.0201,48.0288,32555.0
2017-10-10 11:30:00,55.05,55.07,55.04,55.07,22658.0,48.0288,48.0462,48.0201,48.0462,22658.0
2017-10-10 11:35:00,55.07,55.07,55.03,55.04,31806.0,48.0462,48.0462,48.0113,48.0201,31806.0
2017-10-10 11:40:00,55.05,55.06,55.0,55.02,26157.0,48.0288,48.0375,47.9852,48.0026,26157.0
2017-10-10 11:45:00,55.02,55.02,54.95,54.97,23933.0,48.0026,48.0026,47.9415,47.959,23933.0
2017-10-10 11:50:00,54.96,54.99,54.95,54.98,17559.0,47.9503,47.9764,47.9415,47.9677,17559.0
2017-10-10 11:55:00,54.99,55.01,54.97,54.98,28589.0,47.9764,47.9939,47.959,47.9677,28589.0
2017-10-10 12:00:00,54.99,55.04,54.98,55.02,35960.0,47.9764,48.0201,47.9677,48.0026,35960.0
2017-10-10 12:05:00,55.02,55.02,54.93,54.96,33505.0,48.0026,48.0026,47.9241,47.9503,33505.0
2017-10-10 12:10:00,54.97,54.97,54.89,54.9,26112.0,47.959,47.959,47.8892,47.8979,26112.0
2017-10-10 12:15:00,54.9,54.92,54.89,54.89,14500.0,47.8979,47.9154,47.8892,47.8892,14500.0
2017-10-10 12:20:00,54.9,54.91,54.88,54.9,27198.0,47.8979,47.9066,47.8805,47.8979,27198.0
2017-10-10 12:25:00,54.9,54.92,54.88,54.92,18720.0,47.8979,47.9154,47.8805,47.9154,18720.0
2017-10-10 12:30:00,54.92,54.99,54.91,54.98,81524.0,47.9154,47.9764,47.9066,47.9677,81524.0
2017-10-10 12:35:00,54.98,55.0,54.96,54.98,33441.0,47.9677,47.9852,47.9503,47.9677,33441.0
2017-10-10 12:40:00,54.98,55.03,54.97,55.02,30035.0,47.9677,48.0113,47.959,48.0026,30035.0
2017-10-10 12:45:00,55.03,55.08,55.03,55.04,22734.0,48.0113,48.055,48.0113,48.0201,22734.0
2017-10-10 12:50:00,55.05,55.07,55.03,55.04,19327.0,48.0288,48.0462,48.0113,48.0201,19327.0
2017-10-10 12:55:00,55.04,55.06,55.02,55.03,21772.0,48.0201,48.0375,48.0026,48.0113,21772.0
2017-10-10 13:00:00,55.03,55.07,55.03,55.05,25467.0,48.0113,48.0462,48.0113,48.0288,25467.0
2017-10-10 13:05:00,55.06,55.07,55.05,55.05,12503.0,48.0375,48.0462,48.0288,48.0288,12503.0
2017-10-10 13:10:00,55.05,55.09,55.05,55.07,27591.0,48.0288,48.0637,48.0288,48.0462,27591.0
2017-10-10 13:15:00,55.07,55.12,55.05,55.1,118262.0,48.0462,48.0899,48.0288,48.0724,118262.0
2017-10-10 13:20:00,55.11,55.15,55.1,55.14,41742.0,48.0811,48.116,48.0724,48.1073,41742.0
2017-10-10 13:25:00,55.14,55.16,55.12,55.16,35319.0,48.1073,48.1248,48.0899,48.1248,35319.0
2017-10-10 13:30:00,55.16,55.17,55.12,55.13,64700.0,48.1248,48.1335,48.0899,48.0986,64700.0
2017-10-10 13:35:00,55.13,55.19,55.09,55.13,91486.0,48.0986,48.1509,48.0637,48.0986,91486.0
2017-10-10 13:40:00,55.13,55.19,55.12,55.16,124519.0,48.0986,48.1509,48.0899,48.1248,124519.0
2017-10-10 13:45:00,55.16,55.18,55.15,55.18,29635.0,48.1248,48.1422,48.116,48.1422,29635.0
2017-10-10 13:50:00,55.18,55.22,55.18,55.2,83774.0,48.1422,48.1771,48.1422,48.1597,83774.0
2017-10-10 13:55:00,55.2,55.26,55.18,55.25,47563.0,48.1597,48.212,48.1422,48.2033,47563.0
2017-10-10 14:00:00,55.25,55.33,55.25,55.3,81378.0,48.2033,48.2731,48.2033,48.2469,81378.0
2017-10-10 14:05:00,55.29,55.3,55.26,55.26,38472.0,48.2382,48.2469,48.212,48.212,38472.0
2017-10-10 14:10:00,55.26,55.31,55.24,55.31,63259.0,48.212,48.2556,48.1946,48.2556,63259.0
2017-10-10 14:15:00,55.31,55.34,55.29,55.31,54997.0,48.2556,48.2818,48.2382,48.2556,54997.0
2017-10-10 14:20:00,55.31,55.32,55.28,55.29,37671.0,48.2556,48.2644,48.2295,48.2382,37671.0
2017-10-10 14:25:00,55.29,55.31,55.27,55.28,25174.0,48.2382,48.2556,48.2207,48.2295,25174.0
2017-10-10 14:30:00,55.27,55.3,55.27,55.27,40576.0,48.2207,48.2469,48.2207,48.2207,40576.0
2017-10-10 14:35:00,55.27,55.3,55.26,55.3,27440.0,48.2207,48.2469,48.212,48.2469,27440.0
2017-10-10 14:40:00,55.29,55.31,55.25,55.26,59212.0,48.2382,48.2556,48.2033,48.212,59212.0
2017-10-10 14:45:00,55.25,55.29,55.22,55.23,39975.0,48.2033,48.2382,48.1771,48.1858,39975.0
2017-10-10 14:50:00,55.23,55.24,55.18,55.2,43132.0,48.1858,48.1946,48.1422,48.1597,43132.0
2017-10-10 14:55:00,55.2,55.2,55.16,55.17,35024.0,48.1597,48.1597,48.1248,48.1335,35024.0
2017-10-10 15:00:00,55.16,55.22,55.16,55.22,35743.0,48.1248,48.1771,48.1248,48.1771,35743.0
2017-10-10 15:05:00,55.22,55.24,55.17,55.2,72350.0,48.1771,48.1946,48.1335,48.1597,72350.0
2017-10-10 15:10:00,55.19,55.21,55.14,55.17,59196.0,48.1509,48.1684,48.1073,48.1335,59196.0
2017-10-10 15:15:00,55.16,55.23,55.16,55.21,47947.0,48.1248,48.1858,48.1248,48.1684,47947.0
2017-10-10 15:20:00,55.21,55.27,55.19,55.26,64509.0,48.1684,48.2207,48.1509,48.212,64509.0
2017-10-10 15:25:00,55.26,55.29,55.25,55.27,70942.0,48.212,48.2382,48.2033,48.2207,70942.0
2017-10-10 15:30:00,55.28,55.34,55.27,55.34,90016.0,48.2295,48.2818,48.2207,48.2818,90016.0
2017-10-10 15:35:00,55.34,55.35,55.3,55.32,91275.0,48.2818,48.2905,48.2469,48.2644,91275.0
2017-10-10 15:40:00,55.33,55.34,55.28,55.31,106086.0,48.2731,48.2818,48.2295,48.2556,106086.0
2017-10-10 15:45:00,55.3,55.4,55.29,55.37,126645.0,48.2469,48.3342,48.2382,48.308,126645.0
2017-10-10 15:50:00,55.36,55.39,55.35,55.36,169199.0,48.2993,48.3254,48.2905,48.2993,169199.0
2017-10-10 15:55:00,55.35,55.42,55.35,55.42,313835.0,48.2905,48.3516,48.2905,48.3516,313835.0
2017-10-11 09:30:00,55.26,55.35,55.11,55.15,103454.0,48.212,48.2905,48.0811,48.116,103454.0
2017-10-11 09:35:00,55.15,55.25,55.13,55.19,84654.0,48.116,48.2033,48.0986,48.1509,84654.0
2017-10-11 09:40:00,55.18,55.19,55.12,55.14,35435.0,48.1422,48.1509,48.0899,48.1073,35435.0
2017-10-11 09:45:00,55.14,55.21,55.06,55.21,60088.0,48.1073,48.1684,48.0375,48.1684,60088.0
2017-10-11 09:50:00,55.21,55.24,55.16,55.16,23835.0,48.1684,48.1946,48.1248,48.1248,23835.0
2017-10-11 09:55:00,55.19,55.3,55.19,55.27,22631.0,48.1509,48.2469,48.1509,48.2207,22631.0
2017-10-11 10:00:00,55.27,55.27,55.21,55.24,23769.0,48.2207,48.2207,48.1684,48.1946,23769.0
2017-10-11 10:05:00,55.23,55.25,55.18,55.19,32140.0,48.1858,48.2033,48.1422,48.1509,32140.0
2017-10-11 10:10:00,55.18,55.19,55.08,55.09,68450.0,48.1422,48.1509,48.055,48.0637,68450.0
2017-10-11 10:15:00,55.09,55.12,54.98,55.05,110095.0,48.0637,48.0899,47.9677,48.0288,110095.0
2017-10-11 10:20:00,55.05,55.07,54.96,54.97,79222.0,48.0288,48.0462,47.9503,47.959,79222.0
2017-10-11 10:25:00,54.98,55.0,54.93,54.95,32399.0,47.9677,47.9852,47.9241,47.9415,32399.0
2017-10-11 10:30:00,54.95,55.01,54.93,54.93,30346.0,47.9415,47.9939,47.9241,47.9241,30346.0
2017-10-11 10:35:00,54.93,55.0,54.89,54.95,111137.0,47.9241,47.9852,47.8892,47.9415,111137.0
2017-10-11 10:40:00,54.95,55.0,54.94,54.96,56979.0,47.9415,47.9852,47.9328,47.9503,56979.0
2017-10-11 10:45:00,54.96,54.96,54.93,54.94,45888.0,47.9503,47.9503,47.9241,47.9328,45888.0
2017-10-11 10:50:00,54.94,54.94,54.88,54.91,45259.0,47.9328,47.9328,47.8805,47.9066,45259.0
2017-10-11 10:55:00,54.91,54.91,54.85,54.88,42745.0,47.9066,47.9066,47.8543,47.8805,42745.0
2017-10-11 11:00:00,54.89,54.91,54.82,54.83,77552.0,47.8892,47.9066,47.8281,47.8369,77552.0
2017-10-11 11:05:00,54.83,54.9,54.82,54.87,72777.0,47.8369,47.8979,47.8281,47.8717,72777.0
2017-10-11 11:10:00,54.87,54.89,54.84,54.86,60423.0,47.8717,47.8892,47.8456,47.863,60423.0
2017-10-11 11:15:00,54.87,54.89,54.76,54.78,76453.0,47.8717,47.8892,47.7758,47.7932,76453.0
2017-10-11 11:20:00,54.78,54.8,54.69,54.7,103589.0,47.7932,47.8107,47.7147,47.7234,103589.0
2017-10-11 11:25:00,54.69,54.7,54.63,54.69,108561.0,47.7147,47.7234,47.6624,47.7147,108561.0
2017-10-11 11:30:00,54.69,54.8,54.67,54.79,109228.0,47.7147,47.8107,47.6973,47.802,109228.0
2017-10-11 11:35:00,54.79,54.81,54.76,54.79,58122.0,47.802,47.8194,47.7758,47.802,58122.0
2017-10-11 11:40:00,54.79,54.82,54.77,54.8,106095.0,47.802,47.8281,47.7845,47.8107,106095.0
2017-10-11 11:45:00,54.8,54.81,54.75,54.79,115704.0,47.8107,47.8194,47.7671,47.802,115704.0
2017-10-11 11:50:00,54.8,54.8,54.74,54.76,31905.0,47.8107,47.8107,47.7583,47.7758,31905.0
2017-10-11 11:55:00,54.76,54.78,54.75,54.78,41868.0,47.7758,47.7932,47.7671,47.7932,41868.0
2017-10-11 12:00:00,54.78,54.79,54.76,54.77,20385.0,47.7932,47.802,47.7758,47.7845,20385.0
2017-10-11 12:05:00,54.76,54.77,54.72,54.72,40379.0,47.7758,47.7845,47.7409,47.7409,40379.0
2017-10-11 12:10:00,54.72,54.74,54.65,54.65,52667.0,47.7409,47.7583,47.6798,47.6798,52667.0
2017-10-11 12:15:00,54.66,54.68,54.6,54.63,138749.0,47.6885,47.706,47.6362,47.6624,138749.0
2017-10-11 12:20:00,54.63,54.73,54.63,54.7,29000.0,47.6624,47.7496,47.6624,47.7234,29000.0
2017-10-11 12:25:00,54.7,54.7,54.59,54.62,41185.0,47.7234,47.7234,47.6275,47.6536,41185.0
2017-10-11 12:30:00,54.63,54.65,54.6,54.62,34478.0,47.6624,47.6798,47.6362,47.6536,34478.0
2017-10-11 12:35:00,54.62,54.64,54.6,54.62,52805.0,47.6536,47.6711,47.6362,47.6536,52805.0
2017-10-11 12:40:00,54.61,54.63,54.6,54.63,52144.0,47.6449,47.6624,47.6362,47.6624,52144.0
2017-10-11 12:45:00,54.63,54.64,54.6,54.6,15624.0,47.6624,47.6711,47.6362,47.6362,15624.0
2017-10-11 12:50:00,54.61,54.62,54.58,54.58,63090.0,47.6449,47.6536,47.6187,47.6187,63090.0
2017-10-11 12:55:00,54.58,54.59,54.54,54.55,47973.0,47.6187,47.6275,47.5838,47.5926,47973.0
2017-10-11 13:00:00,54.55,54.58,54.54,54.55,29740.0,47.5926,47.6187,47.5838,47.5926,29740.0
2017-10-11 13:05:00,54.55,54.55,54.5,54.53,80518.0,47.5926,47.5926,47.5489,47.5751,80518.0
2017-10-11 13:10:00,54.54,54.65,54.53,54.58,38370.0,47.5838,47.6798,47.5751,47.6187,38370.0
2017-10-11 13:15:00,54.58,54.61,54.57,54.6,22600.0,47.6187,47.6449,47.61,47.6362,22600.0
2017-10-11 13:20:00,54.6,54.64,54.59,54.64,19850.0,47.6362,47.6711,47.6275,47.6711,19850.0
2017-10-11 13:25:00,54.64,54.64,54.61,54.61,24162.0,47.6711,47.6711,47.6449,47.6449,24162.0
2017-10-11 13:30:00,54.61,54.61,54.57,54.58,17825.0,47.6449,47.6449,47.61,47.6187,17825.0
2017-10-11 13:35:00,54.58,54.59,54.54,54.58,32884.0,47.6187,47.6275,47.5838,47.6187,32884.0
2017-10-11 13:40:00,54.57,54.59,54.55,54.59,13609.0,47.61,47.6275,47.5926,47.6275,13609.0
2017-10-11 13:45:00,54.59,54.61,54.56,54.6,36668.0,47.6275,47.6449,47.6013,47.6362,36668.0
2017-10-11 13:50:00,54.61,54.63,54.58,54.63,78714.0,47.6449,47.6624,47.6187,47.6624,78714.0
2017-10-11 13:55:00,54.63,54.66,54.62,54.66,14821.0,47.6624,47.6885,47.6536,47.6885,14821.0
2017-10-11 14:00:00,54.66,54.69,54.64,54.66,32123.0,47.6885,47.7147,47.6711,47.6885,32123.0
2017-10-11 14:05:00,54.66,54.67,54.63,54.66,23788.0,47.6885,47.6973,47.6624,47.6885,23788.0
2017-10-11 14:10:00,54.65,54.66,54.63,54.66,35510.0,47.6798,47.6885,47.6624,47.6885,35510.0
2017-10-11 14:15:00,54.66,54.68,54.63,54.63,54049.0,47.6885,47.706,47.6624,47.6624,54049.0
2017-10-11 14:20:00,54.63,54.64,54.59,54.63,44792.0,47.6624,47.6711,47.6275,47.6624,44792.0
2017-10-11 14:25:00,54.63,54.65,54.61,54.65,37147.0,47.6624,47.6798,47.6449,47.6798,37147.0
2017-10-11 14:30:00,54.65,54.67,54.59,54.6,37845.0,47.6798,47.6973,47.6275,47.6362,37845.0
2017-10-11 14:35:00,54.6,54.63,54.59,54.62,28838.0,47.6362,47.6624,47.6275,47.6536,28838.0
2017-10-11 14:40:00,54.63,54.63,54.6,54.61,24819.0,47.6624,47.6624,47.6362,47.6449,24819.0
2017-10-11 14:45:00,54.61,54.63,54.58,54.6,57759.0,47.6449,47.6624,47.6187,47.6362,57759.0
2017-10-11 14:50:00,54.61,54.67,54.6,54.64,52794.0,47.6449,47.6973,47.6362,47.6711,52794.0
2017-10-11 14:55:00,54.64,54.67,54.61,54.63,63231.0,47.6711,47.6973,47.6449,47.6624,63231.0
2017-10-11 15:00:00,54.64,54.69,54.61,54.64,75786.0,47.6711,47.7147,47.6449,47.6711,75786.0
2017-10-11 15:05:00,54.64,54.65,54.6,54.64,63016.0,47.6711,47.6798,47.6362,47.6711,63016.0
2017-10-11 15:10:00,54.64,54.65,54.6,54.61,82341.0,47.6711,47.6798,47.6362,47.6449,82341.0
2017-10-11 15:15:00,54.61,54.65,54.59,54.6,66071.0,47.6449,47.6798,47.6275,47.6362,66071.0
2017-10-11 15:20:00,54.6,54.61,54.54,54.56,88408.0,47.6362,47.6449,47.5838,47.6013,88408.0
2017-10-11 15:25:00,54.55,54.56,54.42,54.42,99619.0,47.5926,47.6013,47.4791,47.4791,99619.0
2017-10-11 15:30:00,54.42,54.61,54.42,54.59,112267.0,47.4791,47.6449,47.4791,47.6275,112267.0
2017-10-11 15:35:00,54.59,54.61,54.56,54.56,114310.0,47.6275,47.6449,47.6013,47.6013,114310.0
2017-10-11 15:40:00,54.57,54.61,54.54,54.6,139969.0,47.61,47.6449,47.5838,47.6362,139969.0
2017-10-11 15:45:00,54.6,54.61,54.48,54.51,306544.0,47.6362,47.6449,47.5315,47.5577,306544.0
2017-10-11 15:50:00,54.52,54.54,54.43,54.45,358581.0,47.5664,47.5838,47.4879,47.5053,358581.0
2017-10-11 15:55:00,54.45,54.45,54.32,54.44,729542.0,47.5053,47.5053,47.3919,47.4966,729542.0
2017-10-12 09:30:00,54.24,54.58,54.11,54.55,126674.0,47.5513,47.8494,47.4373,47.8231,126674.0
2017-10-12 09:35:00,54.56,54.62,54.45,54.47,60668.0,47.8319,47.8845,47.7354,47.753,60668.0
2017-10-12 09:40:00,54.49,54.52,54.4,54.4,68166.0,47.7705,47.7968,47.6916,47.6916,68166.0
2017-10-12 09:45:00,54.4,54.46,54.36,54.4,34145.0,47.6916,47.7442,47.6565,47.6916,34145.0
2017-10-12 09:50:00,54.4,54.44,54.39,54.39,38607.0,47.6916,47.7267,47.6828,47.6828,38607.0
2017-10-12 09:55:00,54.4,54.44,54.38,54.4,36849.0,47.6916,47.7267,47.6741,47.6916,36849.0
2017-10-12 10:00:00,54.4,54.41,54.3,54.3,23866.0,47.6916,47.7004,47.6039,47.6039,23866.0
2017-10-12 10:05:00,54.3,54.31,54.27,54.27,24622.0,47.6039,47.6127,47.5776,47.5776,24622.0
2017-10-12 10:10:00,54.27,54.32,54.27,54.3,20192.0,47.5776,47.6215,47.5776,47.6039,20192.0
2017-10-12 10:15:00,54.3,54.33,54.29,54.32,42852.0,47.6039,47.6302,47.5951,47.6215,42852.0
2017-10-12 10:20:00,54.33,54.34,54.31,54.32,18426.0,47.6302,47.639,47.6127,47.6215,18426.0
2017-10-12 10:25:00,54.32,54.33,54.29,54.3,20715.0,47.6215,47.6302,47.5951,47.6039,20715.0
2017-10-12 10:30:00,54.3,54.32,54.29,54.3,24152.0,47.6039,47.6215,47.5951,47.6039,24152.0
2017-10-12 10:35:00,54.3,54.34,54.3,54.33,23977.0,47.6039,47.639,47.6039,47.6302,23977.0
2017-10-12 10:40:00,54.33,54.43,54.33,54.43,52760.0,47.6302,47.7179,47.6302,47.7179,52760.0
2017-10-12 10:45:00,54.43,54.47,54.4,54.47,45741.0,47.7179,47.753,47.6916,47.753,45741.0
2017-10-12 10:50:00,54.46,54.47,54.44,54.45,23250.0,47.7442,47.753,47.7267,47.7354,23250.0
2017-10-12 10:55:00,54.46,54.49,54.42,54.42,45534.0,47.7442,47.7705,47.7091,47.7091,45534.0
2017-10-12 11:00:00,54.43,54.44,54.39,54.4,30028.0,47.7179,47.7267,47.6828,47.6916,30028.0
2017-10-12 11:05:00,54.4,54.42,54.37,54.38,53386.0,47.6916,47.7091,47.6653,47.6741,53386.0
2017-10-12 11:10:00,54.38,54.4,54.38,54.39,12903.0,47.6741,47.6916,47.6741,47.6828,12903.0
2017-10-12 11:15:00,54.4,54.41,54.38,54.39,29576.0,47.6916,47.7004,47.6741,47.6828,29576.0
2017-10-12 11:20:00,54.39,54.42,54.38,54.4,87535.0,47.6828,47.7091,47.6741,47.6916,87535.0
2017-10-12 11:25:00,54.4,54.41,54.39,54.4,34866.0,47.6916,47.7004,47.6828,47.6916,34866.0
2017-10-12 11:30:00,54.4,54.41,54.38,54.4,71440.0,47.6916,47.7004,47.6741,47.6916,71440.0
2017-10-12 11:35:00,54.4,54.42,54.39,54.41,11703.0,47.6916,47.7091,47.6828,47.7004,11703.0
2017-10-12 11:40:00,54.41,54.41,54.38,54.38,40041.0,47.7004,47.7004,47.6741,47.6741,40041.0
2017-10-12 11:45:00,54.38,54.41,54.37,54.4,27433.0,47.6741,47.7004,47.6653,47.6916,27433.0
2017-10-12 11:50:00,54.4,54.4,54.37,54.39,20279.0,47.6916,47.6916,47.6653,47.6828,20279.0
2017-10-12 11:55:00,54.4,54.42,54.38,54.41,29840.0,47.6916,47.7091,47.6741,47.7004,29840.0
2017-10-12 12:00:00,54.41,54.41,54.39,54.4,8832.0,47.7004,47.7004,47.6828,47.6916,8832.0
2017-10-12 12:05:00,54.4,54.4,54.38,54.39,24122.0,47.6916,47.6916,47.6741,47.6828,24122.0
2017-10-12 12:10:00,54.39,54.4,54.37,54.4,17974.0,47.6828,47.6916,47.6653,47.6916,17974.0
2017-10-12 12:15:00,54.4,54.41,54.39,54.4,46485.0,47.6916,47.7004,47.6828,47.6916,46485.0
2017-10-12 12:20:00,54.4,54.4,54.38,54.4,36570.0,47.6916,47.6916,47.6741,47.6916,36570.0
2017-10-12 12:25:00,54.39,54.4,54.37,54.38,29393.0,47.6828,47.6916,47.6653,47.6741,29393.0
2017-10-12 12:30:00,54.37,54.41,54.37,54.4,24880.0,47.6653,47.7004,47.6653,47.6916,24880.0
2017-10-12 12:35:00,54.4,54.4,54.35,54.37,35579.0,47.6916,47.6916,47.6478,47.6653,35579.0
2017-10-12 12:40:00,54.37,54.37,54.35,54.37,11041.0,47.6653,47.6653,47.6478,47.6653,11041.0
2017-10-12 12:45:00,54.36,54.37,54.33,54.34,16575.0,47.6565,47.6653,47.6302,47.639,16575.0
2017-10-12 12:50:00,54.35,54.4,54.34,54.4,30456.0,47.6478,47.6916,47.639,47.6916,30456.0
2017-10-12 12:55:00,54.39,54.41,54.38,54.4,27452.0,47.6828,47.7004,47.6741,47.6916,27452.0
2017-10-12 13:00:00,54.4,54.44,54.37,54.44,92736.0,47.6916,47.7267,47.6653,47.7267,92736.0
2017-10-12 13:05:00,54.44,54.5,54.44,54.49,18719.0,47.7267,47.7793,47.7267,47.7705,18719.0
2017-10-12 13:10:00,54.49,54.5,54.48,54.48,13551.0,47.7705,47.7793,47.7617,47.7617,13551.0
2017-10-12 13:15:00,54.49,54.49,54.48,54.48,7625.0,47.7705,47.7705,47.7617,47.7617,7625.0
2017-10-12 13:20:00,54.48,54.49,54.45,54.46,17162.0,47.7617,47.7705,47.7354,47.7442,17162.0
2017-10-12 13:25:00,54.46,54.49,54.45,54.48,19720.0,47.7442,47.7705,47.7354,47.7617,19720.0
2017-10-12 13:30:00,54.48,54.51,54.48,54.5,33449.0,47.7617,47.788,47.7617,47.7793,33449.0
2017-10-12 13:35:00,54.49,54.59,54.49,54.56,33078.0,47.7705,47.8582,47.7705,47.8319,33078.0
2017-10-12 13:40:00,54.57,54.62,54.55,54.6,38620.0,47.8406,47.8845,47.8231,47.8669,38620.0
2017-10-12 13:45:00,54.6,54.64,54.59,54.62,36189.0,47.8669,47.902,47.8582,47.8845,36189.0
2017-10-12 13:50:00,54.63,54.63,54.6,54.62,17975.0,47.8932,47.8932,47.8669,47.8845,17975.0
2017-10-12 13:55:00,54.63,54.64,54.62,54.63,17751.0,47.8932,47.902,47.8845,47.8932,17751.0
2017-10-12 14:00:00,54.63,54.7,54.62,54.66,53939.0,47.8932,47.9546,47.8845,47.9195,53939.0
2017-10-12 14:05:00,54.66,54.67,54.64,54.65,31069.0,47.9195,47.9283,47.902,47.9108,31069.0
2017-10-12 14:10:00,54.65,54.67,54.63,54.67,17071.0,47.9108,47.9283,47.8932,47.9283,17071.0
2017-10-12 14:15:00,54.67,54.69,54.66,54.67,53482.0,47.9283,47.9458,47.9195,47.9283,53482.0
2017-10-12 14:20:00,54.68,54.69,54.66,54.66,23344.0,47.9371,47.9458,47.9195,47.9195,23344.0
2017-10-12 14:25:00,54.66,54.68,54.65,54.66,22398.0,47.9195,47.9371,47.9108,47.9195,22398.0
2017-10-12 14:30:00,54.66,54.67,54.63,54.64,19366.0,47.9195,47.9283,47.8932,47.902,19366.0
2017-10-12 14:35:00,54.63,54.65,54.6,54.61,19483.0,47.8932,47.9108,47.8669,47.8757,19483.0
2017-10-12 14:40:00,54.62,54.63,54.57,54.58,19380.0,47.8845,47.8932,47.8406,47.8494,19380.0
2017-10-12 14:45:00,54.58,54.62,54.58,54.58,20006.0,47.8494,47.8845,47.8494,47.8494,20006.0
2017-10-12 14:50:00,54.58,54.64,54.58,54.62,35913.0,47.8494,47.902,47.8494,47.8845,35913.0
2017-10-12 14:55:00,54.62,54.64,54.6,54.63,21562.0,47.8845,47.902,47.8669,47.8932,21562.0
2017-10-12 15:00:00,54.63,54.68,54.62,54.66,26034.0,47.8932,47.9371,47.8845,47.9195,26034.0
2017-10-12 15:05:00,54.66,54.66,54.64,54.66,17586.0,47.9195,47.9195,47.902,47.9195,17586.0
2017-10-12 15:10:00,54.66,54.68,54.65,54.65,31709.0,47.9195,47.9371,47.9108,47.9108,31709.0
2017-10-12 15:15:00,54.66,54.66,54.64,54.65,10225.0,47.9195,47.9195,47.902,47.9108,10225.0
2017-10-12 15:20:00,54.65,54.65,54.63,54.64,25477.0,47.9108,47.9108,47.8932,47.902,25477.0
2017-10-12 15:25:00,54.63,54.69,54.63,54.69,19664.0,47.8932,47.9458,47.8932,47.9458,19664.0
2017-10-12 15:30:00,54.69,54.7,54.65,54.65,70842.0,47.9458,47.9546,47.9108,47.9108,70842.0
2017-10-12 15:35:00,54.65,54.66,54.6,54.61,36918.0,47.9108,47.9195,47.8669,47.8757,36918.0
2017-10-12 15:40:00,54.61,54.65,54.6,54.62,68255.0,47.8757,47.9108,47.8669,47.8845,68255.0
2017-10-12 15:45:00,54.63,54.63,54.6,54.61,77238.0,47.8932,47.8932,47.8669,47.8757,77238.0
2017-10-12 15:50:00,54.6,54.66,54.6,54.66,72763.0,47.8669,47.9195,47.8669,47.9195,72763.0
2017-10-12 15:55:00,54.66,54.73,54.62,54.71,322883.0,47.9195,47.9809,47.8845,47.9634,322883.0
2017-10-13 09:30:00,54.64,54.74,54.52,54.65,88291.0,47.902,47.9897,47.7968,47.9108,88291.0
2017-10-13 09:35:00,54.66,54.73,54.6,54.63,72791.0,47.9195,47.9809,47.8669,47.8932,72791.0
2017-10-13 09:40:00,54.63,54.68,54.58,54.58,39839.0,47.8932,47.9371,47.8494,47.8494,39839.0
2017-10-13 09:45:00,54.57,54.61,54.52,54.57,50220.0,47.8406,47.8757,47.7968,47.8406,50220.0
2017-10-13 09:50:00,54.56,54.58,54.47,54.49,40064.0,47.8319,47.8494,47.753,47.7705,40064.0
2017-10-13 09:55:00,54.49,54.51,54.45,54.5,61238.0,47.7705,47.788,47.7354,47.7793,61238.0
2017-10-13 10:00:00,54.5,54.62,54.49,54.61,26917.0,47.7793,47.8845,47.7705,47.8757,26917.0
2017-10-13 10:05:00,54.61,54.67,54.6,54.6,33192.0,47.8757,47.9283,47.8669,47.8669,33192.0
2017-10-13 10:10:00,54.61,54.7,54.6,54.69,54755.0,47.8757,47.9546,47.8669,47.9458,54755.0
2017-10-13 10:15:00,54.7,54.71,54.67,54.69,35715.0,47.9546,47.9634,47.9283,47.9458,35715.0
2017-10-13 10:20:00,54.68,54.69,54.66,54.66,37340.0,47.9371,47.9458,47.9195,47.9195,37340.0
2017-10-13 10:25:00,54.66,54.66,54.62,54.64,38159.0,47.9195,47.9195,47.8845,47.902,38159.0
2017-10-13 10:30:00,54.64,54.66,54.63,54.65,23771.0,47.902,47.9195,47.8932,47.9108,23771.0
2017-10-13 10:35:00,54.66,54.69,54.65,54.69,23777.0,47.9195,47.9458,47.9108,47.9458,23777.0
2017-10-13 10:40:00,54.69,54.69,54.61,54.62,44439.0,47.9458,47.9458,47.8757,47.8845,44439.0
2017-10-13 10:45:00,54.62,54.66,54.61,54.63,46246.0,47.8845,47.9195,47.8757,47.8932,46246.0
2017-10-13 10:50:00,54.63,54.63,54.55,54.55,52493.0,47.8932,47.8932,47.8231,47.8231,52493.0
2017-10-13 10:55:00,54.55,54.57,54.53,54.55,33218.0,47.8231,47.8406,47.8056,47.8231,33218.0
2017-10-13 11:00:00,54.55,54.56,54.52,54.53,19202.0,47.8231,47.8319,47.7968,47.8056,19202.0
2017-10-13 11:05:00,54.53,54.54,54.49,54.53,43490.0,47.8056,47.8143,47.7705,47.8056,43490.0
2017-10-13 11:10:00,54.53,54.61,54.53,54.61,24243.0,47.8056,47.8757,47.8056,47.8757,24243.0
2017-10-13 11:15:00,54.61,54.61,54.55,54.6,27219.0,47.8757,47.8757,47.8231,47.8669,27219.0
2017-10-13 11:20:00,54.59,54.61,54.59,54.6,15287.0,47.8582,47.8757,47.8582,47.8669,15287.0
2017-10-13 11:25:00,54.6,54.62,54.56,54.56,24214.0,47.8669,47.8845,47.8319,47.8319,24214.0
2017-10-13 11:30:00,54.57,54.58,54.51,54.54,22837.0,47.8406,47.8494,47.788,47.8143,22837.0
2017-10-13 11:35:00,54.54,54.56,54.52,54.53,14796.0,47.8143,47.8319,47.7968,47.8056,14796.0
2017-10-13 11:40:00,54.54,54.61,54.53,54.6,45851.0,47.8143,47.8757,47.8056,47.8669,45851.0
2017-10-13 11:45:00,54.6,54.61,54.58,54.61,10476.0,47.8669,47.8757,47.8494,47.8757,10476.0
2017-10-13 11:50:00,54.6,54.61,54.59,54.6,17240.0,47.8669,47.8757,47.8582,47.8669,17240.0
2017-10-13 11:55:00,54.6,54.6,54.57,54.59,10170.0,47.8669,47.8669,47.8406,47.8582,10170.0
2017-10-13 12:00:00,54.58,54.59,54.57,54.59,10852.0,47.8494,47.8582,47.8406,47.8582,10852.0
2017-10-13 12:05:00,54.59,54.6,54.57,54.58,17959.0,47.8582,47.8669,47.8406,47.8494,17959.0
2017-10-13 12:10:00,54.58,54.59,54.56,54.57,10653.0,47.8494,47.8582,47.8319,47.8406,10653.0
2017-10-13 12:15:00,54.56,54.61,54.55,54.59,23778.0,47.8319,47.8757,47.8231,47.8582,23778.0
2017-10-13 12:20:00,54.59,54.62,54.58,54.62,12495.0,47.8582,47.8845,47.8494,47.8845,12495.0
2017-10-13 12:25:00,54.62,54.67,54.61,54.66,14130.0,47.8845,47.9283,47.8757,47.9195,14130.0
2017-10-13 12:30:00,54.66,54.67,54.62,54.62,12704.0,47.9195,47.9283,47.8845,47.8845,12704.0
2017-10-13 12:35:00,54.63,54.63,54.61,54.61,26662.0,47.8932,47.8932,47.8757,47.8757,26662.0
2017-10-13 12:40:00,54.61,54.63,54.59,54.61,15550.0,47.8757,47.8932,47.8582,47.8757,15550.0
2017-10-13 12:45:00,54.61,54.64,54.6,54.62,11672.0,47.8757,47.902,47.8669,47.8845,11672.0
2017-10-13 12:50:00,54.62,54.65,54.62,54.65,17339.0,47.8845,47.9108,47.8845,47.9108,17339.0
2017-10-13 12:55:00,54.65,54.7,54.64,54.66,17173.0,47.9108,47.9546,47.902,47.9195,17173.0
2017-10-13 13:00:00,54.67,54.73,54.66,54.73,63434.0,47.9283,47.9809,47.9195,47.9809,63434.0
2017-10-13 13:05:00,54.72,54.75,54.71,54.73,22557.0,47.9721,47.9984,47.9634,47.9809,22557.0
2017-10-13 13:10:00,54.73,54.74,54.71,54.71,11030.0,47.9809,47.9897,47.9634,47.9634,11030.0
2017-10-13 13:15:00,54.71,54.72,54.7,54.71,20920.0,47.9634,47.9721,47.9546,47.9634,20920.0
2017-10-13 13:20:00,54.72,54.76,54.71,54.76,14848.0,47.9721,48.0072,47.9634,48.0072,14848.0
2017-10-13 13:25:00,54.76,54.78,54.75,54.76,17543.0,48.0072,48.0247,47.9984,48.0072,17543.0
2017-10-13 13:30:00,54.75,54.76,54.71,54.75,34438.0,47.9984,48.0072,47.9634,47.9984,34438.0
2017-10-13 13:35:00,54.74,54.78,54.74,54.78,10570.0,47.9897,48.0247,47.9897,48.0247,10570.0
2017-10-13 13:40:00,54.78,54.79,54.75,54.75,17953.0,48.0247,48.0335,47.9984,47.9984,17953.0
2017-10-13 13:45:00,54.76,54.77,54.73,54.77,17903.0,48.0072,48.016,47.9809,48.016,17903.0
2017-10-13 13:50:00,54.77,54.78,54.76,54.78,16872.0,48.016,48.0247,48.0072,48.0247,16872.0
2017-10-13 13:55:00,54.78,54.78,54.74,54.74,14014.0,48.0247,48.0247,47.9897,47.9897,14014.0
2017-10-13 14:00:00,54.75,54.78,54.73,54.76,26321.0,47.9984,48.0247,47.9809,48.0072,26321.0
2017-10-13 14:05:00,54.76,54.77,54.75,54.76,11290.0,48.0072,48.016,47.9984,48.0072,11290.0
2017-10-13 14:10:00,54.76,54.77,54.72,54.72,37783.0,48.0072,48.016,47.9721,47.9721,37783.0
2017-10-13 14:15:00,54.71,54.74,54.69,54.73,37626.0,47.9634,47.9897,47.9458,47.9809,37626.0
2017-10-13 14:20:00,54.72,54.73,54.62,54.63,93427.0,47.9721,47.9809,47.8845,47.8932,93427.0
2017-10-13 14:25:00,54.63,54.65,54.6,54.61,97977.0,47.8932,47.9108,47.8669,47.8757,97977.0
2017-10-13 14:30:00,54.61,54.63,54.6,54.62,66228.0,47.8757,47.8932,47.8669,47.8845,66228.0
2017-10-13 14:35:00,54.61,54.62,54.6,54.61,25502.0,47.8757,47.8845,47.8669,47.8757,25502.0
2017-10-13 14:40:00,54.61,54.67,54.6,54.66,46918.0,47.8757,47.9283,47.8669,47.9195,46918.0
2017-10-13 14:45:00,54.66,54.68,54.66,54.66,19551.0,47.9195,47.9371,47.9195,47.9195,19551.0
2017-10-13 14:50:00,54.66,54.68,54.66,54.68,14280.0,47.9195,47.9371,47.9195,47.9371,14280.0
2017-10-13 14:55:00,54.67,54.7,54.67,54.69,22921.0,47.9283,47.9546,47.9283,47.9458,22921.0
2017-10-13 15:00:00,54.68,54.71,54.66,54.71,23943.0,47.9371,47.9634,47.9195,47.9634,23943.0
2017-10-13 15:05:00,54.7,54.71,54.68,54.7,25961.0,47.9546,47.9634,47.9371,47.9546,25961.0
2017-10-13 15:10:00,54.71,54.72,54.69,54.69,30189.0,47.9634,47.9721,47.9458,47.9458,30189.0
2017-10-13 15:15:00,54.7,54.7,54.68,54.69,23769.0,47.9546,47.9546,47.9371,47.9458,23769.0
2017-10-13 15:20:00,54.69,54.71,54.69,54.7,29014.0,47.9458,47.9634,47.9458,47.9546,29014.0
2017-10-13 15:25:00,54.7,54.71,54.69,54.69,18413.0,47.9546,47.9634,47.9458,47.9458,18413.0
2017-10-13 15:30:00,54.7,54.72,54.67,54.69,49280.0,47.9546,47.9721,47.9283,47.9458,49280.0
2017-10-13 15:35:00,54.69,54.7,54.67,54.69,40016.0,47.9458,47.9546,47.9283,47.9458,40016.0
2017-10-13 15:40:00,54.69,54.69,54.66,54.69,70983.0,47.9458,47.9458,47.9195,47.9458,70983.0
2017-10-13 15:45:00,54.69,54.69,54.62,54.64,77461.0,47.9458,47.9458,47.8845,47.902,77461.0
2017-10-13 15:50:00,54.64,54.66,54.63,54.66,84854.0,47.902,47.9195,47.8932,47.9195,84854.0
2017-10-13 15:55:00,54.65,54.66,54.5,54.64,526417.0,47.9108,47.9195,47.7793,47.902,526417.0
2017-10-16 09:30:00,54.62,54.7,54.53,54.56,87297.0,47.8845,47.9546,47.8056,47.8319,87297.0
2017-10-16 09:35:00,54.53,54.65,54.52,54.63,23626.0,47.8056,47.9108,47.7968,47.8932,23626.0
2017-10-16 09:40:00,54.63,54.67,54.62,54.63,15023.0,47.8932,47.9283,47.8845,47.8932,15023.0
2017-10-16 09:45:00,54.64,54.7,54.63,54.69,44533.0,47.902,47.9546,47.8932,47.9458,44533.0
2017-10-16 09:50:00,54.69,54.69,54.62,54.62,14844.0,47.9458,47.9458,47.8845,47.8845,14844.0
2017-10-16 09:55:00,54.62,54.7,54.61,54.7,17371.0,47.8845,47.9546,47.8757,47.9546,17371.0
2017-10-16 10:00:00,54.7,54.76,54.7,54.75,14593.0,47.9546,48.0072,47.9546,47.9984,14593.0
2017-10-16 10:05:00,54.74,54.75,54.67,54.68,16248.0,47.9897,47.9984,47.9283,47.9371,16248.0
2017-10-16 10:10:00,54.68,54.69,54.65,54.65,23696.0,47.9371,47.9458,47.9108,47.9108,23696.0
2017-10-16 10:15:00,54.66,54.66,54.6,54.63,22732.0,47.9195,47.9195,47.8669,47.8932,22732.0
2017-10-16 10:20:00,54.63,54.63,54.56,54.59,17270.0,47.8932,47.8932,47.8319,47.8582,17270.0
2017-10-16 10:25:00,54.58,54.62,54.57,54.62,13570.0,47.8494,47.8845,47.8406,47.8845,13570.0
2017-10-16 10:30:00,54.62,54.64,54.59,54.63,14808.0,47.8845,47.902,47.8582,47.8932,14808.0
2017-10-16 10:35:00,54.63,54.69,54.62,54.65,28576.0,47.8932,47.9458,47.8845,47.9108,28576.0
2017-10-16 10:40:00,54.64,54.67,54.63,54.65,19770.0,47.902,47.9283,47.8932,47.9108,19770.0
2017-10-16 10:45:00,54.65,54.7,54.6,54.7,48172.0,47.9108,47.9546,47.8669,47.9546,48172.0
2017-10-16 10:50:00,54.7,54.74,54.69,54.72,28386.0,47.9546,47.9897,47.9458,47.9721,28386.0
2017-10-16 10:55:00,54.72,54.73,54.69,54.72,24352.0,47.9721,47.9809,47.9458,47.9721,24352.0
2017-10-16 11:00:00,54.72,54.8,54.69,54.8,54141.0,47.9721,48.0423,47.9458,48.0423,54141.0
2017-10-16 11:05:00,54.81,54.87,54.79,54.85,24868.0,48.051,48.1036,48.0335,48.0861,24868.0
2017-10-16 11:10:00,54.85,54.91,54.81,54.88,37456.0,48.0861,48.1387,48.051,48.1124,37456.0
2017-10-16 11:15:00,54.88,54.91,54.84,54.89,21192.0,48.1124,48.1387,48.0773,48.1212,21192.0
2017-10-16 11:20:00,54.9,54.9,54.85,54.86,17961.0,48.1299,48.1299,48.0861,48.0949,17961.0
2017-10-16 11:25:00,54.87,54.9,54.84,54.84,9082.0,48.1036,48.1299,48.0773,48.0773,9082.0
2017-10-16 11:30:00,54.84,54.87,54.82,54.84,19428.0,48.0773,48.1036,48.0598,48.0773,19428.0
2017-10-16 11:35:00,54.84,54.84,54.8,54.81,7121.0,48.0773,48.0773,48.0423,48.051,7121.0
2017-10-16 11:40:00,54.82,54.83,54.8,54.83,12095.0,48.0598,48.0686,48.0423,48.0686,12095.0
2017-10-16 11:45:00,54.83,54.84,54.79,54.8,17544.0,48.0686,48.0773,48.0335,48.0423,17544.0
2017-10-16 11:50:00,54.8,54.82,54.78,54.78,26198.0,48.0423,48.0598,48.0247,48.0247,26198.0
2017-10-16 11:55:00,54.78,54.79,54.75,54.78,13177.0,48.0247,48.0335,47.9984,48.0247,13177.0
2017-10-16 12:00:00,54.78,54.79,54.75,54.75,18888.0,48.0247,48.0335,47.9984,47.9984,18888.0
2017-10-16 12:05:00,54.75,54.76,54.73,54.73,11217.0,47.9984,48.0072,47.9809,47.9809,11217.0
2017-10-16 12:10:00,54.72,54.75,54.72,54.74,35222.0,47.9721,47.9984,47.9721,47.9897,35222.0
2017-10-16 12:15:00,54.73,54.73,54.63,54.64,38743.0,47.9809,47.9809,47.8932,47.902,38743.0
2017-10-16 12:20:00,54.65,54.65,54.62,54.64,21180.0,47.9108,47.9108,47.8845,47.902,21180.0
2017-10-16 12:25:00,54.64,54.66,54.62,54.65,22275.0,47.902,47.9195,47.8845,47.9108,22275.0
2017-10-16 12:30:00,54.64,54.65,54.62,54.63,16672.0,47.902,47.9108,47.8845,47.8932,16672.0
2017-10-16 12:35:00,54.63,54.64,54.61,54.64,18462.0,47.8932,47.902,47.8757,47.902,18462.0
2017-10-16 12:40:00,54.64,54.68,54.63,54.67,13907.0,47.902,47.9371,47.8932,47.9283,13907.0
2017-10-16 12:45:00,54.68,54.68,54.66,54.66,7315.0,47.9371,47.9371,47.9195,47.9195,7315.0
2017-10-16 12:50:00,54.67,54.79,54.67,54.73,39655.0,47.9283,48.0335,47.9283,47.9809,39655.0
2017-10-16 12:55:00,54.74,54.75,54.7,54.72,17613.0,47.9897,47.9984,47.9546,47.9721,17613.0
2017-10-16 13:00:00,54.71,54.71,54.65,54.66,13506.0,47.9634,47.9634,47.9108,47.9195,13506.0
2017-10-16 13:05:00,54.66,54.68,54.64,54.65,25757.0,47.9195,47.9371,47.902,47.9108,25757.0
2017-10-16 13:10:00,54.63,54.65,54.6,54.64,32251.0,47.8932,47.9108,47.8669,47.902,32251.0
2017-10-16 13:15:00,54.63,54.68,54.63,54.66,18144.0,47.8932,47.9371,47.8932,47.9195,18144.0
2017-10-16 13:20:00,54.66,54.73,54.65,54.71,43582.0,47.9195,47.9809,47.9108,47.9634,43582.0
2017-10-16 13:25:00,54.71,54.76,54.71,54.74,18217.0,47.9634,48.0072,47.9634,47.9897,18217.0
2017-10-16 13:30:00,54.74,54.76,54.72,54.75,44327.0,47.9897,48.0072,47.9721,47.9984,44327.0
2017-10-16 13:35:00,54.75,54.75,54.71,54.71,15589.0,47.9984,47.9984,47.9634,47.9634,15589.0
2017-10-16 13:40:00,54.72,54.72,54.67,54.67,30863.0,47.9721,47.9721,47.9283,47.9283,30863.0
2017-10-16 13:45:00,54.67,54.68,54.66,54.66,20980.0,47.9283,47.9371,47.9195,47.9195,20980.0
2017-10-16 13:50:00,54.66,54.68,54.65,54.68,23067.0,47.9195,47.9371,47.9108,47.9371,23067.0
2017-10-16 13:55:00,54.67,54.68,54.64,54.65,24022.0,47.9283,47.9371,47.902,47.9108,24022.0
2017-10-16 14:00:00,54.64,54.65,54.62,54.64,27844.0,47.902,47.9108,47.8845,47.902,27844.0
2017-10-16 14:05:00,54.64,54.64,54.62,54.62,11471.0,47.902,47.902,47.8845,47.8845,11471.0
2017-10-16 14:10:00,54.62,54.66,54.62,54.65,35683.0,47.8845,47.9195,47.8845,47.9108,35683.0
2017-10-16 14:15:00,54.65,54.69,54.65,54.66,15816.0,47.9108,47.9458,47.9108,47.9195,15816.0
2017-10-16 14:20:00,54.66,54.67,54.63,54.64,27429.0,47.9195,47.9283,47.8932,47.902,27429.0
2017-10-16 14:25:00,54.65,54.65,54.61,54.62,21565.0,47.9108,47.9108,47.8757,47.8845,21565.0
2017-10-16 14:30:00,54.61,54.63,54.59,54.63,74437.0,47.8757,47.8932,47.8582,47.8932,74437.0
2017-10-16 14:35:00,54.63,54.66,54.62,54.64,12045.0,47.8932,47.9195,47.8845,47.902,12045.0
2017-10-16 14:40:00,54.65,54.65,54.63,54.63,14507.0,47.9108,47.9108,47.8932,47.8932,14507.0
2017-10-16 14:45:00,54.63,54.64,54.61,54.63,32437.0,47.8932,47.902,47.8757,47.8932,32437.0
2017-10-16 14:50:00,54.63,54.63,54.61,54.61,11304.0,47.8932,47.8932,47.8757,47.8757,11304.0
2017-10-16 14:55:00,54.61,54.67,54.6,54.66,62268.0,47.8757,47.9283,47.8669,47.9195,62268.0
2017-10-16 15:00:00,54.66,54.7,54.66,54.69,23371.0,47.9195,47.9546,47.9195,47.9458,23371.0
2017-10-16 15:05:00,54.69,54.69,54.67,54.67,20091.0,47.9458,47.9458,47.9283,47.9283,20091.0
2017-10-16 15:10:00,54.68,54.68,54.67,54.67,15785.0,47.9371,47.9371,47.9283,47.9283,15785.0
2017-10-16 15:15:00,54.67,54.68,54.66,54.67,31961.0,47.9283,47.9371,47.9195,47.9283,31961.0
2017-10-16 15:20:00,54.67,54.71,54.66,54.71,46448.0,47.9283,47.9634,47.9195,47.9634,46448.0
2017-10-16 15:25:00,54.71,54.71,54.69,54.69,21678.0,47.9634,47.9634,47.9458,47.9458,21678.0
2017-10-16 15:30:00,54.7,54.72,54.69,54.71,41408.0,47.9546,47.9721,47.9458,47.9634,41408.0
2017-10-16 15:35:00,54.71,54.71,54.66,54.66,57497.0,47.9634,47.9634,47.9195,47.9195,57497.0
2017-10-16 15:40:00,54.66,54.67,54.63,54.65,59915.0,47.9195,47.9283,47.8932,47.9108,59915.0
2017-10-16 15:45:00,54.64,54.66,54.63,54.66,53654.0,47.902,47.9195,47.8932,47.9195,53654.0
2017-10-16 15:50:00,54.66,54.69,54.66,54.66,110743.0,47.9195,47.9458,47.9195,47.9195,110743.0
2017-10-16 15:55:00,54.67,54.67,54.63,54.63,269765.0,47.9283,47.9283,47.8932,47.8932,269765.0
2017-10-17 09:30:00,54.59,54.63,54.4,54.45,83392.0,47.8582,47.8932,47.6916,47.7354,83392.0
2017-10-17 09:35:00,54.45,54.53,54.41,54.52,49928.0,47.7354,47.8056,47.7004,47.7968,49928.0
2017-10-17 09:40:00,54.51,54.58,54.47,54.58,64842.0,47.788,47.8494,47.753,47.8494,64842.0
2017-10-17 09:45:00,54.58,54.72,54.5,54.72,40689.0,47.8494,47.9721,47.7793,47.9721,40689.0
2017-10-17 09:50:00,54.72,54.94,54.67,54.92,110418.0,47.9721,48.165,47.9283,48.1475,110418.0
2017-10-17 09:55:00,54.92,54.93,54.8,54.81,40977.0,48.1475,48.1562,48.0423,48.051,40977.0
2017-10-17 10:00:00,54.82,54.87,54.8,54.86,34654.0,48.0598,48.1036,48.0423,48.0949,34654.0
2017-10-17 10:05:00,54.85,54.86,54.8,54.82,41131.0,48.0861,48.0949,48.0423,48.0598,41131.0
2017-10-17 10:10:00,54.81,54.86,54.8,54.84,66538.0,48.051,48.0949,48.0423,48.0773,66538.0
2017-10-17 10:15:00,54.83,54.86,54.82,54.83,33846.0,48.0686,48.0949,48.0598,48.0686,33846.0
2017-10-17 10:20:00,54.83,54.83,54.73,54.78,30668.0,48.0686,48.0686,47.9809,48.0247,30668.0
2017-10-17 10:25:00,54.78,54.81,54.77,54.8,73506.0,48.0247,48.051,48.016,48.0423,73506.0
2017-10-17 10:30:00,54.8,54.97,54.79,54.97,122722.0,48.0423,48.1913,48.0335,48.1913,122722.0
2017-10-17 10:35:00,54.97,54.97,54.86,54.86,90130.0,48.1913,48.1913,48.0949,48.0949,90130.0
2017-10-17 10:40:00,54.87,54.88,54.84,54.85,41911.0,48.1036,48.1124,48.0773,48.0861,41911.0
2017-10-17 10:45:00,54.85,54.85,54.8,54.81,41347.0,48.0861,48.0861,48.0423,48.051,41347.0
2017-10-17 10:50:00,54.81,54.84,54.8,54.83,51341.0,48.051,48.0773,48.0423,48.0686,51341.0
2017-10-17 10:55:00,54.83,54.83,54.77,54.77,29878.0,48.0686,48.0686,48.016,48.016,29878.0
2017-10-17 11:00:00,54.77,54.8,54.77,54.8,20930.0,48.016,48.0423,48.016,48.0423,20930.0
2017-10-17 11:05:00,54.8,54.81,54.77,54.78,51719.0,48.0423,48.051,48.016,48.0247,51719.0
2017-10-17 11:10:00,54.79,54.8,54.78,54.79,19558.0,48.0335,48.0423,48.0247,48.0335,19558.0
2017-10-17 11:15:00,54.79,54.81,54.78,54.8,19943.0,48.0335,48.051,48.0247,48.0423,19943.0
2017-10-17 11:20:00,54.81,54.89,54.8,54.88,40571.0,48.051,48.1212,48.0423,48.1124,40571.0
2017-10-17 11:25:00,54.87,54.88,54.84,54.85,25910.0,48.1036,48.1124,48.0773,48.0861,25910.0
2017-10-17 11:30:00,54.84,54.9,54.81,54.82,41426.0,48.0773,48.1299,48.051,48.0598,41426.0
2017-10-17 11:35:00,54.82,54.82,54.76,54.8,36342.0,48.0598,48.0598,48.0072,48.0423,36342.0
2017-10-17 11:40:00,54.8,54.81,54.78,54.78,25939.0,48.0423,48.051,48.0247,48.0247,25939.0
2017-10-17 11:45:00,54.78,54.8,54.76,54.77,20091.0,48.0247,48.0423,48.0072,48.016,20091.0
2017-10-17 11:50:00,54.77,54.77,54.74,54.74,35079.0,48.016,48.016,47.9897,47.9897,35079.0
2017-10-17 11:55:00,54.74,54.77,54.73,54.76,68465.0,47.9897,48.016,47.9809,48.0072,68465.0
2017-10-17 12:00:00,54.76,54.78,54.75,54.78,24526.0,48.0072,48.0247,47.9984,48.0247,24526.0
2017-10-17 12:05:00,54.78,54.81,54.77,54.8,23704.0,48.0247,48.051,48.016,48.0423,23704.0
2017-10-17 12:10:00,54.8,54.81,54.8,54.8,11800.0,48.0423,48.051,48.0423,48.0423,11800.0
2017-10-17 12:15:00,54.8,54.81,54.79,54.81,16469.0,48.0423,48.051,48.0335,48.051,16469.0
2017-10-17 12:20:00,54.8,54.86,54.8,54.86,14053.0,48.0423,48.0949,48.0423,48.0949,14053.0
2017-10-17 12:25:00,54.86,54.88,54.85,54.88,17737.0,48.0949,48.1124,48.0861,48.1124,17737.0
2017-10-17 12:30:00,54.88,54.88,54.86,54.88,52025.0,48.1124,48.1124,48.0949,48.1124,52025.0
2017-10-17 12:35:00,54.87,54.88,54.87,54.88,26771.0,48.1036,48.1124,48.1036,48.1124,26771.0
2017-10-17 12:40:00,54.88,54.9,54.87,54.9,12592.0,48.1124,48.1299,48.1036,48.1299,12592.0
2017-10-17 12:45:00,54.9,54.91,54.86,54.9,36719.0,48.1299,48.1387,48.0949,48.1299,36719.0
2017-10-17 12:50:00,54.91,54.99,54.9,54.92,38013.0,48.1387,48.2088,48.1299,48.1475,38013.0
2017-10-17 12:55:00,54.9,54.93,54.86,54.87,62754.0,48.1299,48.1562,48.0949,48.1036,62754.0
2017-10-17 13:00:00,54.87,54.92,54.87,54.92,7884.0,48.1036,48.1475,48.1036,48.1475,7884.0
2017-10-17 13:05:00,54.92,54.92,54.91,54.92,9163.0,48.1475,48.1475,48.1387,48.1475,9163.0
2017-10-17 13:10:00,54.92,54.95,54.91,54.95,21097.0,48.1475,48.1738,48.1387,48.1738,21097.0
2017-10-17 13:15:00,54.95,55.0,54.94,54.96,64296.0,48.1738,48.2176,48.165,48.1825,64296.0
2017-10-17 13:20:00,54.96,54.98,54.92,54.93,17974.0,48.1825,48.2001,48.1475,48.1562,17974.0
2017-10-17 13:25:00,54.92,54.94,54.92,54.94,9527.0,48.1475,48.165,48.1475,48.165,9527.0
2017-10-17 13:30:00,54.93,54.94,54.92,54.93,15795.0,48.1562,48.165,48.1475,48.1562,15795.0
2017-10-17 13:35:00,54.93,54.97,54.93,54.97,35361.0,48.1562,48.1913,48.1562,48.1913,35361.0
2017-10-17 13:40:00,54.97,54.98,54.96,54.98,21841.0,48.1913,48.2001,48.1825,48.2001,21841.0
2017-10-17 13:45:00,54.98,54.99,54.92,54.93,52307.0,48.2001,48.2088,48.1475,48.1562,52307.0
2017-10-17 13:50:00,54.93,54.96,54.92,54.95,26187.0,48.1562,48.1825,48.1475,48.1738,26187.0
2017-10-17 13:55:00,54.96,54.96,54.93,54.94,59431.0,48.1825,48.1825,48.1562,48.165,59431.0
2017-10-17 14:00:00,54.95,55.12,54.94,55.04,93809.0,48.1738,48.3228,48.165,48.2527,93809.0
2017-10-17 14:05:00,55.04,55.11,55.04,55.07,62301.0,48.2527,48.314,48.2527,48.279,62301.0
2017-10-17 14:10:00,55.06,55.07,55.02,55.04,26171.0,48.2702,48.279,48.2351,48.2527,26171.0
2017-10-17 14:15:00,55.04,55.05,55.01,55.02,16531.0,48.2527,48.2614,48.2264,48.2351,16531.0
2017-10-17 14:20:00,55.01,55.03,54.99,54.99,27272.0,48.2264,48.2439,48.2088,48.2088,27272.0
2017-10-17 14:25:00,55.0,55.03,54.99,55.01,60178.0,48.2176,48.2439,48.2088,48.2264,60178.0
2017-10-17 14:30:00,55.02,55.02,54.92,54.96,49726.0,48.2351,48.2351,48.1475,48.1825,49726.0
2017-10-17 14:35:00,54.96,54.99,54.95,54.97,30685.0,48.1825,48.2088,48.1738,48.1913,30685.0
2017-10-17 14:40:00,54.96,54.98,54.93,54.93,37112.0,48.1825,48.2001,48.1562,48.1562,37112.0
2017-10-17 14:45:00,54.94,54.99,54.93,54.98,40088.0,48.165,48.2088,48.1562,48.2001,40088.0
2017-10-17 14:50:00,54.99,55.03,54.97,55.02,31774.0,48.2088,48.2439,48.1913,48.2351,31774.0
2017-10-17 14:55:00,55.02,55.02,54.99,55.0,58365.0,48.2351,48.2351,48.2088,48.2176,58365.0
2017-10-17 15:00:00,55.0,55.09,54.99,55.07,58386.0,48.2176,48.2965,48.2088,48.279,58386.0
2017-10-17 15:05:00,55.08,55.11,55.06,55.08,52916.0,48.2877,48.314,48.2702,48.2877,52916.0
2017-10-17 15:10:00,55.08,55.14,55.07,55.1,83847.0,48.2877,48.3403,48.279,48.3053,83847.0
2017-10-17 15:15:00,55.1,55.12,55.08,55.09,34325.0,48.3053,48.3228,48.2877,48.2965,34325.0
2017-10-17 15:20:00,55.1,55.12,55.06,55.07,82173.0,48.3053,48.3228,48.2702,48.279,82173.0
2017-10-17 15:25:00,55.07,55.12,55.06,55.12,59084.0,48.279,48.3228,48.2702,48.3228,59084.0
2017-10-17 15:30:00,55.12,55.14,55.07,55.12,87746.0,48.3228,48.3403,48.279,48.3228,87746.0
2017-10-17 15:35:00,55.12,55.15,55.09,55.1,73237.0,48.3228,48.3491,48.2965,48.3053,73237.0
2017-10-17 15:40:00,55.11,55.11,55.09,55.11,61514.0,48.314,48.314,48.2965,48.314,61514.0
2017-10-17 15:45:00,55.11,55.12,55.09,55.11,113289.0,48.314,48.3228,48.2965,48.314,113289.0
2017-10-17 15:50:00,55.1,55.19,55.09,55.1,186372.0,48.3053,48.3842,48.2965,48.3053,186372.0
2017-10-17 15:55:00,55.11,55.23,55.06,55.07,321204.0,48.314,48.4192,48.2702,48.279,321204.0
2017-10-18 09:30:00,55.2,56.19,54.92,55.59,514005.0,48.3929,49.2608,48.1475,48.7348,514005.0
2017-10-18 09:35:00,55.6,56.1,55.5,55.96,482943.0,48.7436,49.1819,48.6559,49.0592,482943.0
2017-10-18 09:40:00,55.96,56.6,55.9,56.08,499769.0,49.0592,49.6203,49.0066,49.1644,499769.0
2017-10-18 09:45:00,56.11,56.14,55.89,56.01,310270.0,49.1907,49.217,48.9978,49.103,310270.0
2017-10-18 09:50:00,56.01,56.1,55.75,55.86,150957.0,49.103,49.1819,48.8751,48.9715,150957.0
2017-10-18 09:55:00,55.85,56.0,55.82,55.88,117306.0,48.9628,49.0943,48.9365,48.9891,117306.0
2017-10-18 10:00:00,55.88,56.12,55.75,56.05,248880.0,48.9891,49.1995,48.8751,49.1381,248880.0
2017-10-18 10:05:00,56.06,56.1,55.82,55.92,210719.0,49.1469,49.1819,48.9365,49.0241,210719.0
2017-10-18 10:10:00,55.96,56.05,55.92,55.99,143619.0,49.0592,49.1381,49.0241,49.0855,143619.0
2017-10-18 10:15:00,55.98,56.0,55.6,55.64,168913.0,49.0767,49.0943,48.7436,48.7787,168913.0
2017-10-18 10:20:00,55.67,55.84,55.5,55.65,164579.0,48.805,48.954,48.6559,48.7874,164579.0
2017-10-18 10:25:00,55.66,55.81,55.62,55.73,65777.0,48.7962,48.9277,48.7611,48.8576,65777.0
2017-10-18 10:30:00,55.73,55.77,55.43,55.73,202852.0,48.8576,48.8926,48.5946,48.8576,202852.0
2017-10-18 10:35:00,55.71,55.81,55.45,55.71,177803.0,48.84,48.9277,48.6121,48.84,177803.0
2017-10-18 10:40:00,55.72,55.81,55.59,55.76,67798.0,48.8488,48.9277,48.7348,48.8839,67798.0
2017-10-18 10:45:00,55.74,55.97,55.74,55.95,112559.0,48.8663,49.068,48.8663,49.0504,112559.0
2017-10-18 10:50:00,55.95,55.99,55.77,55.8,76135.0,49.0504,49.0855,48.8926,48.9189,76135.0
2017-10-18 10:55:00,55.82,55.91,55.79,55.85,113677.0,48.9365,49.0154,48.9102,48.9628,113677.0
2017-10-18 11:00:00,55.85,55.9,55.77,55.87,71558.0,48.9628,49.0066,48.8926,48.9803,71558.0
2017-10-18 11:05:00,55.87,56.03,55.86,55.97,119933.0,48.9803,49.1206,48.9715,49.068,119933.0
2017-10-18 11:10:00,55.97,56.01,55.89,55.9,116373.0,49.068,49.103,48.9978,49.0066,116373.0
2017-10-18 11:15:00,55.9,55.92,55.79,55.9,62057.0,49.0066,49.0241,48.9102,49.0066,62057.0
2017-10-18 11:20:00,55.9,55.92,55.83,55.91,34463.0,49.0066,49.0241,48.9452,49.0154,34463.0
2017-10-18 11:25:00,55.91,55.92,55.85,55.89,74268.0,49.0154,49.0241,48.9628,48.9978,74268.0
2017-10-18 11:30:00,55.89,56.05,55.82,55.9,105466.0,48.9978,49.1381,48.9365,49.0066,105466.0
2017-10-18 11:35:00,55.9,55.96,55.89,55.91,29478.0,49.0066,49.0592,48.9978,49.0154,29478.0
2017-10-18 11:40:00,55.91,56.01,55.87,56.0,81869.0,49.0154,49.103,48.9803,49.0943,81869.0
2017-10-18 11:45:00,56.0,56.04,55.91,55.92,72059.0,49.0943,49.1293,49.0154,49.0241,72059.0
2017-10-18 11:50:00,55.93,56.01,55.91,55.99,36825.0,49.0329,49.103,49.0154,49.0855,36825.0
2017-10-18 11:55:00,55.99,56.0,55.95,55.96,27500.0,49.0855,49.0943,49.0504,49.0592,27500.0
2017-10-18 12:00:00,55.95,56.0,55.94,55.99,29103.0,49.0504,49.0943,49.0417,49.0855,29103.0
2017-10-18 12:05:00,55.99,56.06,55.99,56.04,45891.0,49.0855,49.1469,49.0855,49.1293,45891.0
2017-10-18 12:10:00,56.04,56.07,55.99,56.01,39289.0,49.1293,49.1556,49.0855,49.103,39289.0
2017-10-18 12:15:00,56.01,56.1,56.0,56.07,46206.0,49.103,49.1819,49.0943,49.1556,46206.0
2017-10-18 12:20:00,56.07,56.12,56.07,56.09,69232.0,49.1556,49.1995,49.1556,49.1732,69232.0
2017-10-18 12:25:00,56.1,56.14,56.09,56.1,30944.0,49.1819,49.217,49.1732,49.1819,30944.0
2017-10-18 12:30:00,56.09,56.12,56.09,56.1,27892.0,49.1732,49.1995,49.1732,49.1819,27892.0
2017-10-18 12:35:00,56.1,56.12,56.08,56.08,35550.0,49.1819,49.1995,49.1644,49.1644,35550.0
2017-10-18 12:40:00,56.09,56.13,56.03,56.05,136321.0,49.1732,49.2082,49.1206,49.1381,136321.0
2017-10-18 12:45:00,56.05,56.19,56.04,56.19,117124.0,49.1381,49.2608,49.1293,49.2608,117124.0
2017-10-18 12:50:00,56.18,56.2,56.12,56.13,68458.0,49.2521,49.2696,49.1995,49.2082,68458.0
2017-10-18 12:55:00,56.13,56.14,56.02,56.03,32996.0,49.2082,49.217,49.1118,49.1206,32996.0
2017-10-18 13:00:00,56.03,56.09,56.01,56.01,33949.0,49.1206,49.1732,49.103,49.103,33949.0
2017-10-18 13:05:00,56.01,56.01,55.84,55.9,51609.0,49.103,49.103,48.954,49.0066,51609.0
2017-10-18 13:10:00,55.9,55.96,55.88,55.9,44233.0,49.0066,49.0592,48.9891,49.0066,44233.0
2017-10-18 13:15:00,55.9,56.04,55.9,56.03,71843.0,49.0066,49.1293,49.0066,49.1206,71843.0
2017-10-18 13:20:00,56.03,56.05,55.97,56.03,38440.0,49.1206,49.1381,49.068,49.1206,38440.0
2017-10-18 13:25:00,56.03,56.05,55.95,55.98,37740.0,49.1206,49.1381,49.0504,49.0767,37740.0
2017-10-18 13:30:00,55.98,56.0,55.95,55.99,22357.0,49.0767,49.0943,49.0504,49.0855,22357.0
2017-10-18 13:35:00,55.99,56.02,55.91,55.96,70554.0,49.0855,49.1118,49.0154,49.0592,70554.0
2017-10-18 13:40:00,55.95,55.99,55.9,55.94,34552.0,49.0504,49.0855,49.0066,49.0417,34552.0
2017-10-18 13:45:00,55.94,55.99,55.92,55.96,31007.0,49.0417,49.0855,49.0241,49.0592,31007.0
2017-10-18 13:50:00,55.97,56.02,55.96,56.02,19180.0,49.068,49.1118,49.0592,49.1118,19180.0
2017-10-18 13:55:00,56.01,56.03,55.93,55.94,35279.0,49.103,49.1206,49.0329,49.0417,35279.0
2017-10-18 14:00:00,55.94,56.05,55.93,56.02,59078.0,49.0417,49.1381,49.0329,49.1118,59078.0
2017-10-18 14:05:00,56.03,56.05,56.01,56.03,61744.0,49.1206,49.1381,49.103,49.1206,61744.0
2017-10-18 14:10:00,56.03,56.04,55.98,56.04,62744.0,49.1206,49.1293,49.0767,49.1293,62744.0
2017-10-18 14:15:00,56.04,56.05,56.03,56.05,26153.0,49.1293,49.1381,49.1206,49.1381,26153.0
2017-10-18 14:20:00,56.05,56.05,55.97,55.98,62620.0,49.1381,49.1381,49.068,49.0767,62620.0
2017-10-18 14:25:00,55.98,55.99,55.94,55.94,41798.0,49.0767,49.0855,49.0417,49.0417,41798.0
2017-10-18 14:30:00,55.95,56.01,55.94,56.01,31836.0,49.0504,49.103,49.0417,49.103,31836.0
2017-10-18 14:35:00,56.01,56.02,55.9,55.94,54801.0,49.103,49.1118,49.0066,49.0417,54801.0
2017-10-18 14:40:00,55.94,55.96,55.87,55.87,60343.0,49.0417,49.0592,48.9803,48.9803,60343.0
2017-10-18 14:45:00,55.87,55.91,55.85,55.91,58558.0,48.9803,49.0154,48.9628,49.0154,58558.0
2017-10-18 14:50:00,55.91,55.93,55.83,55.86,53661.0,49.0154,49.0329,48.9452,48.9715,53661.0
2017-10-18 14:55:00,55.86,55.88,55.66,55.77,168610.0,48.9715,48.9891,48.7962,48.8926,168610.0
2017-10-18 15:00:00,55.77,55.83,55.76,55.83,47559.0,48.8926,48.9452,48.8839,48.9452,47559.0
2017-10-18 15:05:00,55.83,55.85,55.7,55.75,56431.0,48.9452,48.9628,48.8313,48.8751,56431.0
2017-10-18 15:10:00,55.76,55.82,55.73,55.82,35059.0,48.8839,48.9365,48.8576,48.9365,35059.0
2017-10-18 15:15:00,55.82,55.83,55.76,55.82,61682.0,48.9365,48.9452,48.8839,48.9365,61682.0
2017-10-18 15:20:00,55.82,55.87,55.8,55.87,49731.0,48.9365,48.9803,48.9189,48.9803,49731.0
2017-10-18 15:25:00,55.87,55.88,55.74,55.79,95200.0,48.9803,48.9891,48.8663,48.9102,95200.0
2017-10-18 15:30:00,55.8,55.85,55.78,55.82,78524.0,48.9189,48.9628,48.9014,48.9365,78524.0
2017-10-18 15:35:00,55.82,55.88,55.81,55.86,56246.0,48.9365,48.9891,48.9277,48.9715,56246.0
2017-10-18 15:40:00,55.86,55.87,55.78,55.82,116321.0,48.9715,48.9803,48.9014,48.9365,116321.0
2017-10-18 15:45:00,55.82,55.88,55.81,55.87,78133.0,48.9365,48.9891,48.9277,48.9803,78133.0
2017-10-18 15:50:00,55.86,55.87,55.74,55.79,175089.0,48.9715,48.9803,48.8663,48.9102,175089.0
2017-10-18 15:55:00,55.78,55.85,55.75,55.78,345098.0,48.9014,48.9628,48.8751,48.9014,345098.0
2017-10-19 09:30:00,55.9,56.18,55.81,56.08,153385.0,49.0066,49.2521,48.9277,49.1644,153385.0
2017-10-19 09:35:00,56.06,56.08,55.82,55.88,66233.0,49.1469,49.1644,48.9365,48.9891,66233.0
2017-10-19 09:40:00,55.9,55.9,55.72,55.81,68813.0,49.0066,49.0066,48.8488,48.9277,68813.0
2017-10-19 09:45:00,55.81,55.88,55.69,55.78,67620.0,48.9277,48.9891,48.8225,48.9014,67620.0
2017-10-19 09:50:00,55.79,55.8,55.51,55.52,64748.0,48.9102,48.9189,48.6647,48.6735,64748.0
2017-10-19 09:55:00,55.51,55.58,55.47,55.56,74733.0,48.6647,48.7261,48.6296,48.7085,74733.0
2017-10-19 10:00:00,55.56,55.59,55.46,55.47,59310.0,48.7085,48.7348,48.6209,48.6296,59310.0
2017-10-19 10:05:00,55.47,55.49,55.41,55.48,58775.0,48.6296,48.6472,48.577,48.6384,58775.0
2017-10-19 10:10:00,55.49,55.7,55.48,55.69,46804.0,48.6472,48.8313,48.6384,48.8225,46804.0
2017-10-19 10:15:00,55.7,55.71,55.63,55.66,51377.0,48.8313,48.84,48.7699,48.7962,51377.0
2017-10-19 10:20:00,55.67,55.77,55.66,55.75,46029.0,48.805,48.8926,48.7962,48.8751,46029.0
2017-10-19 10:25:00,55.75,55.93,55.72,55.91,71711.0,48.8751,49.0329,48.8488,49.0154,71711.0
2017-10-19 10:30:00,55.91,55.93,55.84,55.86,54398.0,49.0154,49.0329,48.954,48.9715,54398.0
2017-10-19 10:35:00,55.86,55.9,55.82,55.89,54453.0,48.9715,49.0066,48.9365,48.9978,54453.0
2017-10-19 10:40:00,55.88,56.03,55.88,56.02,90625.0,48.9891,49.1206,48.9891,49.1118,90625.0
2017-10-19 10:45:00,56.03,56.03,55.85,55.89,89429.0,49.1206,49.1206,48.9628,48.9978,89429.0
2017-10-19 10:50:00,55.89,55.97,55.87,55.9,57813.0,48.9978,49.068,48.9803,49.0066,57813.0
2017-10-19 10:55:00,55.91,55.97,55.91,55.95,38918.0,49.0154,49.068,49.0154,49.0504,38918.0
2017-10-19 11:00:00,55.95,55.96,55.92,55.92,21223.0,49.0504,49.0592,49.0241,49.0241,21223.0
2017-10-19 11:05:00,55.91,55.92,55.85,55.86,58758.0,49.0154,49.0241,48.9628,48.9715,58758.0
2017-10-19 11:10:00,55.85,55.85,55.77,55.77,31286.0,48.9628,48.9628,48.8926,48.8926,31286.0
2017-10-19 11:15:00,55.76,55.86,55.76,55.8,37331.0,48.8839,48.9715,48.8839,48.9189,37331.0
2017-10-19 11:20:00,55.81,55.88,55.8,55.86,45345.0,48.9277,48.9891,48.9189,48.9715,45345.0
2017-10-19 11:25:00,55.86,55.87,55.83,55.84,24526.0,48.9715,48.9803,48.9452,48.954,24526.0
2017-10-19 11:30:00,55.84,55.87,55.83,55.87,22777.0,48.954,48.9803,48.9452,48.9803,22777.0
2017-10-19 11:35:00,55.87,55.87,55.81,55.85,43899.0,48.9803,48.9803,48.9277,48.9628,43899.0
2017-10-19 11:40:00,55.84,55.87,55.82,55.83,30020.0,48.954,48.9803,48.9365,48.9452,30020.0
2017-10-19 11:45:00,55.84,55.84,55.8,55.83,25063.0,48.954,48.954,48.9189,48.9452,25063.0
2017-10-19 11:50:00,55.82,55.83,55.77,55.82,24614.0,48.9365,48.9452,48.8926,48.9365,24614.0
2017-10-19 11:55:00,55.82,55.82,55.78,55.82,28624.0,48.9365,48.9365,48.9014,48.9365,28624.0
2017-10-19 12:00:00,55.82,55.85,55.81,55.85,23483.0,48.9365,48.9628,48.9277,48.9628,23483.0
2017-10-19 12:05:00,55.84,55.87,55.81,55.84,31722.0,48.954,48.9803,48.9277,48.954,31722.0
2017-10-19 12:10:00,55.84,55.91,55.83,55.91,22271.0,48.954,49.0154,48.9452,49.0154,22271.0
2017-10-19 12:15:00,55.91,55.94,55.9,55.94,30402.0,49.0154,49.0417,49.0066,49.0417,30402.0
2017-10-19 12:20:00,55.94,55.94,55.86,55.9,37054.0,49.0417,49.0417,48.9715,49.0066,37054.0
2017-10-19 12:25:00,55.9,55.92,55.89,55.91,17502.0,49.0066,49.0241,48.9978,49.0154,17502.0
2017-10-19 12:30:00,55.91,55.91,55.85,55.86,48115.0,49.0154,49.0154,48.9628,48.9715,48115.0
2017-10-19 12:35:00,55.86,55.87,55.82,55.83,10795.0,48.9715,48.9803,48.9365,48.9452,10795.0
2017-10-19 12:40:00,55.82,55.84,55.8,55.8,20909.0,48.9365,48.954,48.9189,48.9189,20909.0
2017-10-19 12:45:00,55.8,55.87,55.8,55.86,24097.0,48.9189,48.9803,48.9189,48.9715,24097.0
2017-10-19 12:50:00,55.86,55.87,55.84,55.85,24832.0,48.9715,48.9803,48.954,48.9628,24832.0
2017-10-19 12:55:00,55.84,55.87,55.82,55.86,25691.0,48.954,48.9803,48.9365,48.9715,25691.0
2017-10-19 13:00:00,55.86,55.9,55.85,55.9,40807.0,48.9715,49.0066,48.9628,49.0066,40807.0
2017-10-19 13:05:00,55.9,55.94,55.89,55.93,26679.0,49.0066,49.0417,48.9978,49.0329,26679.0
2017-10-19 13:10:00,55.94,55.94,55.92,55.93,29582.0,49.0417,49.0417,49.0241,49.0329,29582.0
2017-10-19 13:15:00,55.92,55.93,55.91,55.93,25681.0,49.0241,49.0329,49.0154,49.0329,25681.0
2017-10-19 13:20:00,55.93,55.93,55.88,55.88,14778.0,49.0329,49.0329,48.9891,48.9891,14778.0
2017-10-19 13:25:00,55.88,55.93,55.86,55.92,34005.0,48.9891,49.0329,48.9715,49.0241,34005.0
2017-10-19 13:30:00,55.93,55.98,55.92,55.98,23428.0,49.0329,49.0767,49.0241,49.0767,23428.0
2017-10-19 13:35:00,55.98,55.99,55.97,55.98,31630.0,49.0767,49.0855,49.068,49.0767,31630.0
2017-10-19 13:40:00,55.98,56.03,55.97,56.03,43714.0,49.0767,49.1206,49.068,49.1206,43714.0
2017-10-19 13:45:00,56.03,56.04,55.95,55.98,77096.0,49.1206,49.1293,49.0504,49.0767,77096.0
2017-10-19 13:50:00,55.99,56.01,55.91,55.98,57836.0,49.0855,49.103,49.0154,49.0767,57836.0
2017-10-19 13:55:00,55.97,56.03,55.95,56.03,23801.0,49.068,49.1206,49.0504,49.1206,23801.0
2017-10-19 14:00:00,56.03,56.03,55.93,55.97,58783.0,49.1206,49.1206,49.0329,49.068,58783.0
2017-10-19 14:05:00,55.98,56.0,55.97,55.98,20870.0,49.0767,49.0943,49.068,49.0767,20870.0
2017-10-19 14:10:00,55.98,56.0,55.98,55.99,16769.0,49.0767,49.0943,49.0767,49.0855,16769.0
2017-10-19 14:15:00,55.99,56.0,55.95,55.96,25080.0,49.0855,49.0943,49.0504,49.0592,25080.0
2017-10-19 14:20:00,55.96,55.96,55.84,55.86,32803.0,49.0592,49.0592,48.954,48.9715,32803.0
2017-10-19 14:25:00,55.86,55.87,55.82,55.82,36716.0,48.9715,48.9803,48.9365,48.9365,36716.0
2017-10-19 14:30:00,55.83,55.84,55.81,55.82,20967.0,48.9452,48.954,48.9277,48.9365,20967.0
2017-10-19 14:35:00,55.82,55.85,55.8,55.8,52497.0,48.9365,48.9628,48.9189,48.9189,52497.0
2017-10-19 14:40:00,55.8,55.83,55.78,55.8,33823.0,48.9189,48.9452,48.9014,48.9189,33823.0
2017-10-19 14:45:00,55.79,55.91,55.79,55.9,99988.0,48.9102,49.0154,48.9102,49.0066,99988.0
2017-10-19 14:50:00,55.91,55.97,55.89,55.93,49519.0,49.0154,49.068,48.9978,49.0329,49519.0
2017-10-19 14:55:00,55.93,55.97,55.91,55.95,35343.0,49.0329,49.068,49.0154,49.0504,35343.0
2017-10-19 15:00:00,55.95,55.98,55.91,55.98,36082.0,49.0504,49.0767,49.0154,49.0767,36082.0
2017-10-19 15:05:00,55.98,55.99,55.91,55.95,39809.0,49.0767,49.0855,49.0154,49.0504,39809.0
2017-10-19 15:10:00,55.95,55.96,55.89,55.91,46568.0,49.0504,49.0592,48.9978,49.0154,46568.0
2017-10-19 15:15:00,55.91,55.96,55.89,55.92,62705.0,49.0154,49.0592,48.9978,49.0241,62705.0
2017-10-19 15:20:00,55.92,55.94,55.89,55.93,41326.0,49.0241,49.0417,48.9978,49.0329,41326.0
2017-10-19 15:25:00,55.92,55.93,55.88,55.9,52179.0,49.0241,49.0329,48.9891,49.0066,52179.0
2017-10-19 15:30:00,55.9,55.93,55.89,55.9,54898.0,49.0066,49.0329,48.9978,49.0066,54898.0
2017-10-19 15:35:00,55.9,55.95,55.89,55.9,83544.0,49.0066,49.0504,48.9978,49.0066,83544.0
2017-10-19 15:40:00,55.9,55.96,55.89,55.93,90743.0,49.0066,49.0592,48.9978,49.0329,90743.0
2017-10-19 15:45:00,55.93,56.0,55.92,55.99,110382.0,49.0329,49.0943,49.0241,49.0855,110382.0
2017-10-19 15:50:00,55.98,56.0,55.96,56.0,128473.0,49.0767,49.0943,49.0592,49.0943,128473.0
2017-10-19 15:55:00,56.0,56.03,55.91,56.01,365683.0,49.0943,49.1206,49.0154,49.103,365683.0
2017-10-20 09:30:00,56.17,56.37,56.12,56.3,352145.0,49.2433,49.4187,49.1995,49.3573,352145.0
2017-10-20 09:35:00,56.3,56.34,56.06,56.06,98351.0,49.3573,49.3924,49.1469,49.1469,98351.0
2017-10-20 09:40:00,56.07,56.13,56.01,56.07,53565.0,49.1556,49.2082,49.103,49.1556,53565.0
2017-10-20 09:45:00,56.09,56.11,56.04,56.09,57957.0,49.1732,49.1907,49.1293,49.1732,57957.0
2017-10-20 09:50:00,56.09,56.14,56.07,56.14,50354.0,49.1732,49.217,49.1556,49.217,50354.0
2017-10-20 09:55:00,56.13,56.16,56.1,56.15,52051.0,49.2082,49.2345,49.1819,49.2258,52051.0
2017-10-20 10:00:00,56.15,56.23,56.14,56.21,44502.0,49.2258,49.2959,49.217,49.2784,44502.0
2017-10-20 10:05:00,56.2,56.22,56.11,56.18,40477.0,49.2696,49.2871,49.1907,49.2521,40477.0
2017-10-20 10:10:00,56.17,56.18,56.11,56.16,40077.0,49.2433,49.2521,49.1907,49.2345,40077.0
2017-10-20 10:15:00,56.16,56.18,56.14,56.18,29885.0,49.2345,49.2521,49.217,49.2521,29885.0
2017-10-20 10:20:00,56.18,56.18,56.14,56.16,27553.0,49.2521,49.2521,49.217,49.2345,27553.0
2017-10-20 10:25:00,56.16,56.17,56.11,56.15,34470.0,49.2345,49.2433,49.1907,49.2258,34470.0
2017-10-20 10:30:00,56.15,56.16,56.08,56.11,32150.0,49.2258,49.2345,49.1644,49.1907,32150.0
2017-10-20 10:35:00,56.1,56.15,56.07,56.14,35888.0,49.1819,49.2258,49.1556,49.217,35888.0
2017-10-20 10:40:00,56.15,56.16,56.11,56.11,22415.0,49.2258,49.2345,49.1907,49.1907,22415.0
2017-10-20 10:45:00,56.11,56.15,56.09,56.09,34671.0,49.1907,49.2258,49.1732,49.1732,34671.0
2017-10-20 10:50:00,56.08,56.11,56.05,56.09,16948.0,49.1644,49.1907,49.1381,49.1732,16948.0
2017-10-20 10:55:00,56.08,56.1,56.07,56.08,22227.0,49.1644,49.1819,49.1556,49.1644,22227.0
2017-10-20 11:00:00,56.08,56.1,56.06,56.07,27992.0,49.1644,49.1819,49.1469,49.1556,27992.0
2017-10-20 11:05:00,56.06,56.08,56.01,56.02,58214.0,49.1469,49.1644,49.103,49.1118,58214.0
2017-10-20 11:10:00,56.02,56.04,55.94,55.99,63533.0,49.1118,49.1293,49.0417,49.0855,63533.0
2017-10-20 11:15:00,55.98,56.01,55.94,55.98,62724.0,49.0767,49.103,49.0417,49.0767,62724.0
2017-10-20 11:20:00,55.97,56.0,55.97,55.99,31233.0,49.068,49.0943,49.068,49.0855,31233.0
2017-10-20 11:25:00,55.98,56.0,55.97,55.99,39129.0,49.0767,49.0943,49.068,49.0855,39129.0
2017-10-20 11:30:00,55.99,56.0,55.98,55.98,23252.0,49.0855,49.0943,49.0767,49.0767,23252.0
2017-10-20 11:35:00,55.99,56.0,55.98,56.0,29966.0,49.0855,49.0943,49.0767,49.0943,29966.0
2017-10-20 11:40:00,55.99,56.0,55.98,55.98,30721.0,49.0855,49.0943,49.0767,49.0767,30721.0
2017-10-20 11:45:00,55.98,56.01,55.98,56.01,26414.0,49.0767,49.103,49.0767,49.103,26414.0
2017-10-20 11:50:00,56.01,56.01,55.98,56.0,27867.0,49.103,49.103,49.0767,49.0943,27867.0
2017-10-20 11:55:00,56.0,56.01,55.99,56.01,21037.0,49.0943,49.103,49.0855,49.103,21037.0
2017-10-20 12:00:00,56.01,56.08,56.0,56.07,36666.0,49.103,49.1644,49.0943,49.1556,36666.0
2017-10-20 12:05:00,56.08,56.14,56.08,56.14,28955.0,49.1644,49.217,49.1644,49.217,28955.0
2017-10-20 12:10:00,56.14,56.16,56.07,56.09,50009.0,49.217,49.2345,49.1556,49.1732,50009.0
2017-10-20 12:15:00,56.1,56.14,56.09,56.13,18265.0,49.1819,49.217,49.1732,49.2082,18265.0
2017-10-20 12:20:00,56.14,56.16,56.12,56.16,32466.0,49.217,49.2345,49.1995,49.2345,32466.0
2017-10-20 12:25:00,56.16,56.16,56.12,56.14,31628.0,49.2345,49.2345,49.1995,49.217,31628.0
2017-10-20 12:30:00,56.14,56.16,56.13,56.16,20259.0,49.217,49.2345,49.2082,49.2345,20259.0
2017-10-20 12:35:00,56.16,56.18,56.14,56.15,31420.0,49.2345,49.2521,49.217,49.2258,31420.0
2017-10-20 12:40:00,56.15,56.16,56.14,56.16,17704.0,49.2258,49.2345,49.217,49.2345,17704.0
2017-10-20 12:45:00,56.16,56.16,56.11,56.12,32020.0,49.2345,49.2345,49.1907,49.1995,32020.0
2017-10-20 12:50:00,56.13,56.16,56.12,56.15,19757.0,49.2082,49.2345,49.1995,49.2258,19757.0
2017-10-20 12:55:00,56.15,56.2,56.14,56.19,28086.0,49.2258,49.2696,49.217,49.2608,28086.0
2017-10-20 13:00:00,56.19,56.23,56.18,56.19,33341.0,49.2608,49.2959,49.2521,49.2608,33341.0
2017-10-20 13:05:00,56.19,56.22,56.19,56.21,18346.0,49.2608,49.2871,49.2608,49.2784,18346.0
2017-10-20 13:10:00,56.22,56.24,56.21,56.22,20719.0,49.2871,49.3047,49.2784,49.2871,20719.0
2017-10-20 13:15:00,56.22,56.23,56.21,56.22,23272.0,49.2871,49.2959,49.2784,49.2871,23272.0
2017-10-20 13:20:00,56.23,56.27,56.23,56.26,30044.0,49.2959,49.331,49.2959,49.3222,30044.0
2017-10-20 13:25:00,56.26,56.28,56.24,56.28,24937.0,49.3222,49.3398,49.3047,49.3398,24937.0
2017-10-20 13:30:00,56.27,56.29,56.27,56.29,12121.0,49.331,49.3485,49.331,49.3485,12121.0
2017-10-20 13:35:00,56.29,56.33,56.28,56.3,31385.0,49.3485,49.3836,49.3398,49.3573,31385.0
2017-10-20 13:40:00,56.3,56.3,56.23,56.26,29098.0,49.3573,49.3573,49.2959,49.3222,29098.0
2017-10-20 13:45:00,56.26,56.28,56.25,56.27,24175.0,49.3222,49.3398,49.3134,49.331,24175.0
2017-10-20 13:50:00,56.27,56.28,56.24,56.24,20427.0,49.331,49.3398,49.3047,49.3047,20427.0
2017-10-20 13:55:00,56.24,56.28,56.23,56.28,26718.0,49.3047,49.3398,49.2959,49.3398,26718.0
2017-10-20 14:00:00,56.28,56.31,56.25,56.27,35623.0,49.3398,49.3661,49.3134,49.331,35623.0
2017-10-20 14:05:00,56.26,56.3,56.26,56.28,28077.0,49.3222,49.3573,49.3222,49.3398,28077.0
2017-10-20 14:10:00,56.28,56.29,56.25,56.27,39336.0,49.3398,49.3485,49.3134,49.331,39336.0
2017-10-20 14:15:00,56.28,56.29,56.24,56.27,80159.0,49.3398,49.3485,49.3047,49.331,80159.0
2017-10-20 14:20:00,56.27,56.3,56.26,56.29,63141.0,49.331,49.3573,49.3222,49.3485,63141.0
2017-10-20 14:25:00,56.29,56.3,56.26,56.3,73509.0,49.3485,49.3573,49.3222,49.3573,73509.0
2017-10-20 14:30:00,56.3,56.34,56.3,56.33,57330.0,49.3573,49.3924,49.3573,49.3836,57330.0
2017-10-20 14:35:00,56.32,56.4,56.31,56.4,48485.0,49.3748,49.445,49.3661,49.445,48485.0
2017-10-20 14:40:00,56.4,56.41,56.35,56.37,63333.0,49.445,49.4537,49.4011,49.4187,63333.0
2017-10-20 14:45:00,56.38,56.39,56.37,56.39,18636.0,49.4274,49.4362,49.4187,49.4362,18636.0
2017-10-20 14:50:00,56.39,56.39,56.34,56.36,61442.0,49.4362,49.4362,49.3924,49.4099,61442.0
2017-10-20 14:55:00,56.36,56.39,56.35,56.39,24816.0,49.4099,49.4362,49.4011,49.4362,24816.0
2017-10-20 15:00:00,56.39,56.41,56.37,56.38,64993.0,49.4362,49.4537,49.4187,49.4274,64993.0
2017-10-20 15:05:00,56.38,56.41,56.37,56.4,39445.0,49.4274,49.4537,49.4187,49.445,39445.0
2017-10-20 15:10:00,56.4,56.43,56.38,56.43,43651.0,49.445,49.4713,49.4274,49.4713,43651.0
2017-10-20 15:15:00,56.43,56.43,56.39,56.4,63179.0,49.4713,49.4713,49.4362,49.445,63179.0
2017-10-20 15:20:00,56.4,56.43,56.37,56.38,59282.0,49.445,49.4713,49.4187,49.4274,59282.0
2017-10-20 15:25:00,56.38,56.39,56.37,56.39,29230.0,49.4274,49.4362,49.4187,49.4362,29230.0
2017-10-20 15:30:00,56.39,56.44,56.38,56.44,80619.0,49.4362,49.48,49.4274,49.48,80619.0
2017-10-20 15:35:00,56.44,56.44,56.35,56.4,91588.0,49.48,49.48,49.4011,49.445,91588.0
2017-10-20 15:40:00,56.4,56.42,56.36,56.39,80808.0,49.445,49.4625,49.4099,49.4362,80808.0
2017-10-20 15:45:00,56.37,56.39,56.35,56.38,70249.0,49.4187,49.4362,49.4011,49.4274,70249.0
2017-10-20 15:50:00,56.38,56.4,56.3,56.3,133696.0,49.4274,49.445,49.3573,49.3573,133696.0
2017-10-20 15:55:00,56.3,56.33,56.23,56.33,379989.0,49.3573,49.3836,49.2959,49.3836,379989.0
2017-10-23 09:30:00,56.21,56.35,56.19,56.3,213869.0,49.2784,49.4011,49.2608,49.3573,213869.0
2017-10-23 09:35:00,56.3,56.35,56.24,56.25,37855.0,49.3573,49.4011,49.3047,49.3134,37855.0
2017-10-23 09:40:00,56.25,56.27,56.2,56.26,26700.0,49.3134,49.331,49.2696,49.3222,26700.0
2017-10-23 09:45:00,56.26,56.39,56.25,56.33,42004.0,49.3222,49.4362,49.3134,49.3836,42004.0
2017-10-23 09:50:00,56.33,56.39,56.28,56.29,48648.0,49.3836,49.4362,49.3398,49.3485,48648.0
2017-10-23 09:55:00,56.31,56.42,56.3,56.4,22397.0,49.3661,49.4625,49.3573,49.445,22397.0
2017-10-23 10:00:00,56.4,56.44,56.39,56.42,25739.0,49.445,49.48,49.4362,49.4625,25739.0
2017-10-23 10:05:00,56.42,56.42,56.34,56.35,58212.0,49.4625,49.4625,49.3924,49.4011,58212.0
2017-10-23 10:10:00,56.36,56.46,56.34,56.45,74240.0,49.4099,49.4976,49.3924,49.4888,74240.0
2017-10-23 10:15:00,56.46,56.53,56.45,56.5,111340.0,49.4976,49.5589,49.4888,49.5326,111340.0
2017-10-23 10:20:00,56.5,56.59,56.49,56.58,97365.0,49.5326,49.6115,49.5239,49.6028,97365.0
2017-10-23 10:25:00,56.58,56.59,56.48,56.52,27978.0,49.6028,49.6115,49.5151,49.5502,27978.0
2017-10-23 10:30:00,56.52,56.61,56.52,56.59,62436.0,49.5502,49.6291,49.5502,49.6115,62436.0
2017-10-23 10:35:00,56.59,56.61,56.53,56.54,60368.0,49.6115,49.6291,49.5589,49.5677,60368.0
2017-10-23 10:40:00,56.55,56.64,56.54,56.59,40105.0,49.5765,49.6554,49.5677,49.6115,40105.0
2017-10-23 10:45:00,56.59,56.63,56.57,56.58,53445.0,49.6115,49.6466,49.594,49.6028,53445.0
2017-10-23 10:50:00,56.58,56.6,56.54,56.58,51125.0,49.6028,49.6203,49.5677,49.6028,51125.0
2017-10-23 10:55:00,56.57,56.6,56.55,56.56,61001.0,49.594,49.6203,49.5765,49.5852,61001.0
2017-10-23 11:00:00,56.56,56.6,56.55,56.6,30749.0,49.5852,49.6203,49.5765,49.6203,30749.0
2017-10-23 11:05:00,56.6,56.68,56.55,56.68,38119.0,49.6203,49.6904,49.5765,49.6904,38119.0
2017-10-23 11:10:00,56.68,56.68,56.61,56.62,51390.0,49.6904,49.6904,49.6291,49.6378,51390.0
2017-10-23 11:15:00,56.61,56.64,56.57,56.57,24395.0,49.6291,49.6554,49.594,49.594,24395.0
2017-10-23 11:20:00,56.57,56.64,56.57,56.58,44642.0,49.594,49.6554,49.594,49.6028,44642.0
2017-10-23 11:25:00,56.59,56.69,56.55,56.66,41170.0,49.6115,49.6992,49.5765,49.6729,41170.0
2017-10-23 11:30:00,56.67,56.67,56.51,56.54,58310.0,49.6817,49.6817,49.5414,49.5677,58310.0
2017-10-23 11:35:00,56.53,56.53,56.49,56.5,41601.0,49.5589,49.5589,49.5239,49.5326,41601.0
2017-10-23 11:40:00,56.5,56.53,56.46,56.5,59222.0,49.5326,49.5589,49.4976,49.5326,59222.0
2017-10-23 11:45:00,56.5,56.5,56.45,56.49,34668.0,49.5326,49.5326,49.4888,49.5239,34668.0
2017-10-23 11:50:00,56.49,56.5,56.48,56.5,22763.0,49.5239,49.5326,49.5151,49.5326,22763.0
2017-10-23 11:55:00,56.5,56.51,56.38,56.42,54401.0,49.5326,49.5414,49.4274,49.4625,54401.0
2017-10-23 12:00:00,56.43,56.47,56.38,56.38,56509.0,49.4713,49.5063,49.4274,49.4274,56509.0
2017-10-23 12:05:00,56.39,56.41,56.33,56.4,55063.0,49.4362,49.4537,49.3836,49.445,55063.0
2017-10-23 12:10:00,56.4,56.41,56.39,56.4,19709.0,49.445,49.4537,49.4362,49.445,19709.0
2017-10-23 12:15:00,56.4,56.44,56.39,56.42,40897.0,49.445,49.48,49.4362,49.4625,40897.0
2017-10-23 12:20:00,56.42,56.45,56.41,56.42,31283.0,49.4625,49.4888,49.4537,49.4625,31283.0
2017-10-23 12:25:00,56.42,56.45,56.41,56.41,41575.0,49.4625,49.4888,49.4537,49.4537,41575.0
2017-10-23 12:30:00,56.42,56.43,56.36,56.38,36335.0,49.4625,49.4713,49.4099,49.4274,36335.0
2017-10-23 12:35:00,56.38,56.4,56.35,56.36,21200.0,49.4274,49.445,49.4011,49.4099,21200.0
2017-10-23 12:40:00,56.36,56.38,56.34,56.37,23542.0,49.4099,49.4274,49.3924,49.4187,23542.0
2017-10-23 12:45:00,56.38,56.4,56.35,56.38,21039.0,49.4274,49.445,49.4011,49.4274,21039.0
2017-10-23 12:50:00,56.38,56.39,56.34,56.36,28001.0,49.4274,49.4362,49.3924,49.4099,28001.0
2017-10-23 12:55:00,56.35,56.39,56.34,56.36,21484.0,49.4011,49.4362,49.3924,49.4099,21484.0
2017-10-23 13:00:00,56.36,56.36,56.3,56.31,15518.0,49.4099,49.4099,49.3573,49.3661,15518.0
2017-10-23 13:05:00,56.32,56.35,56.32,56.35,18125.0,49.3748,49.4011,49.3748,49.4011,18125.0
2017-10-23 13:10:00,56.35,56.37,56.29,56.3,24599.0,49.4011,49.4187,49.3485,49.3573,24599.0
2017-10-23 13:15:00,56.3,56.32,56.28,56.29,21670.0,49.3573,49.3748,49.3398,49.3485,21670.0
2017-10-23 13:20:00,56.29,56.3,56.28,56.3,14947.0,49.3485,49.3573,49.3398,49.3573,14947.0
2017-10-23 13:25:00,56.3,56.34,56.29,56.33,13250.0,49.3573,49.3924,49.3485,49.3836,13250.0
2017-10-23 13:30:00,56.33,56.34,56.28,56.3,20006.0,49.3836,49.3924,49.3398,49.3573,20006.0
2017-10-23 13:35:00,56.29,56.33,56.29,56.33,11555.0,49.3485,49.3836,49.3485,49.3836,11555.0
2017-10-23 13:40:00,56.33,56.34,56.32,56.34,10029.0,49.3836,49.3924,49.3748,49.3924,10029.0
2017-10-23 13:45:00,56.34,56.4,56.32,56.39,50765.0,49.3924,49.445,49.3748,49.4362,50765.0
2017-10-23 13:50:00,56.39,56.42,56.37,56.41,28368.0,49.4362,49.4625,49.4187,49.4537,28368.0
2017-10-23 13:55:00,56.42,56.42,56.41,56.42,14233.0,49.4625,49.4625,49.4537,49.4625,14233.0
2017-10-23 14:00:00,56.42,56.42,56.36,56.39,38203.0,49.4625,49.4625,49.4099,49.4362,38203.0
2017-10-23 14:05:00,56.4,56.4,56.35,56.36,30726.0,49.445,49.445,49.4011,49.4099,30726.0
2017-10-23 14:10:00,56.35,56.38,56.3,56.3,24321.0,49.4011,49.4274,49.3573,49.3573,24321.0
2017-10-23 14:15:00,56.3,56.31,56.28,56.3,25662.0,49.3573,49.3661,49.3398,49.3573,25662.0
2017-10-23 14:20:00,56.29,56.31,56.27,56.27,21261.0,49.3485,49.3661,49.331,49.331,21261.0
2017-10-23 14:25:00,56.28,56.3,56.27,56.3,19520.0,49.3398,49.3573,49.331,49.3573,19520.0
2017-10-23 14:30:00,56.29,56.3,56.17,56.17,74397.0,49.3485,49.3573,49.2433,49.2433,74397.0
2017-10-23 14:35:00,56.17,56.18,56.14,56.15,25762.0,49.2433,49.2521,49.217,49.2258,25762.0
2017-10-23 14:40:00,56.14,56.23,56.14,56.2,44250.0,49.217,49.2959,49.217,49.2696,44250.0
2017-10-23 14:45:00,56.2,56.21,56.19,56.2,15147.0,49.2696,49.2784,49.2608,49.2696,15147.0
2017-10-23 14:50:00,56.2,56.24,56.18,56.23,34112.0,49.2696,49.3047,49.2521,49.2959,34112.0
2017-10-23 14:55:00,56.23,56.28,56.23,56.26,19583.0,49.2959,49.3398,49.2959,49.3222,19583.0
2017-10-23 15:00:00,56.25,56.26,56.22,56.22,26359.0,49.3134,49.3222,49.2871,49.2871,26359.0
2017-10-23 15:05:00,56.22,56.23,56.2,56.21,48708.0,49.2871,49.2959,49.2696,49.2784,48708.0
2017-10-23 15:10:00,56.2,56.24,56.19,56.2,35987.0,49.2696,49.3047,49.2608,49.2696,35987.0
2017-10-23 15:15:00,56.2,56.22,56.19,56.19,21690.0,49.2696,49.2871,49.2608,49.2608,21690.0
2017-10-23 15:20:00,56.2,56.2,56.14,56.14,29257.0,49.2696,49.2696,49.217,49.217,29257.0
2017-10-23 15:25:00,56.15,56.18,56.14,56.17,25918.0,49.2258,49.2521,49.217,49.2433,25918.0
2017-10-23 15:30:00,56.16,56.19,56.11,56.12,51258.0,49.2345,49.2608,49.1907,49.1995,51258.0
2017-10-23 15:35:00,56.12,56.15,56.1,56.11,59016.0,49.1995,49.2258,49.1819,49.1907,59016.0
2017-10-23 15:40:00,56.11,56.19,56.1,56.16,67224.0,49.1907,49.2608,49.1819,49.2345,67224.0
2017-10-23 15:45:00,56.16,56.19,56.13,56.14,72687.0,49.2345,49.2608,49.2082,49.217,72687.0
2017-10-23 15:50:00,56.14,56.15,56.11,56.14,89463.0,49.217,49.2258,49.1907,49.217,89463.0
2017-10-23 15:55:00,56.13,56.14,56.07,56.1,346909.0,49.2082,49.217,49.1556,49.1819,346909.0
2017-10-24 09:30:00,56.0,56.07,55.9,55.97,121903.0,49.0943,49.1556,49.0066,49.068,121903.0
2017-10-24 09:35:00,55.98,55.99,55.89,55.94,61150.0,49.0767,49.0855,48.9978,49.0417,61150.0
2017-10-24 09:40:00,55.93,55.94,55.71,55.73,62436.0,49.0329,49.0417,48.84,48.8576,62436.0
2017-10-24 09:45:00,55.72,55.73,55.67,55.69,78161.0,48.8488,48.8576,48.805,48.8225,78161.0
2017-10-24 09:50:00,55.7,55.7,55.64,55.65,44278.0,48.8313,48.8313,48.7787,48.7874,44278.0
2017-10-24 09:55:00,55.65,55.66,55.5,55.52,125793.0,48.7874,48.7962,48.6559,48.6735,125793.0
2017-10-24 10:00:00,55.52,55.59,55.5,55.54,53173.0,48.6735,48.7348,48.6559,48.691,53173.0
2017-10-24 10:05:00,55.54,55.55,55.43,55.47,69880.0,48.691,48.6998,48.5946,48.6296,69880.0
2017-10-24 10:10:00,55.47,55.5,55.39,55.48,96197.0,48.6296,48.6559,48.5595,48.6384,96197.0
2017-10-24 10:15:00,55.48,55.59,55.46,55.53,138225.0,48.6384,48.7348,48.6209,48.6822,138225.0
2017-10-24 10:20:00,55.53,55.53,55.46,55.48,57232.0,48.6822,48.6822,48.6209,48.6384,57232.0
2017-10-24 10:25:00,55.48,55.51,55.48,55.5,71206.0,48.6384,48.6647,48.6384,48.6559,71206.0
2017-10-24 10:30:00,55.51,55.52,55.44,55.44,74121.0,48.6647,48.6735,48.6033,48.6033,74121.0
2017-10-24 10:35:00,55.44,55.52,55.43,55.5,106276.0,48.6033,48.6735,48.5946,48.6559,106276.0
2017-10-24 10:40:00,55.5,55.51,55.42,55.42,98080.0,48.6559,48.6647,48.5858,48.5858,98080.0
2017-10-24 10:45:00,55.42,55.42,55.31,55.32,80556.0,48.5858,48.5858,48.4894,48.4981,80556.0
2017-10-24 10:50:00,55.32,55.5,55.28,55.48,87618.0,48.4981,48.6559,48.4631,48.6384,87618.0
2017-10-24 10:55:00,55.48,55.51,55.44,55.49,68223.0,48.6384,48.6647,48.6033,48.6472,68223.0
2017-10-24 11:00:00,55.49,55.51,55.41,55.47,72406.0,48.6472,48.6647,48.577,48.6296,72406.0
2017-10-24 11:05:00,55.47,55.49,55.44,55.47,39822.0,48.6296,48.6472,48.6033,48.6296,39822.0
2017-10-24 11:10:00,55.47,55.51,55.46,55.48,32007.0,48.6296,48.6647,48.6209,48.6384,32007.0
2017-10-24 11:15:00,55.48,55.5,55.46,55.5,53543.0,48.6384,48.6559,48.6209,48.6559,53543.0
2017-10-24 11:20:00,55.5,55.5,55.41,55.45,54968.0,48.6559,48.6559,48.577,48.6121,54968.0
2017-10-24 11:25:00,55.44,55.55,55.43,55.51,98791.0,48.6033,48.6998,48.5946,48.6647,98791.0
2017-10-24 11:30:00,55.5,55.52,55.47,55.47,25477.0,48.6559,48.6735,48.6296,48.6296,25477.0
2017-10-24 11:35:00,55.47,55.53,55.45,55.49,39960.0,48.6296,48.6822,48.6121,48.6472,39960.0
2017-10-24 11:40:00,55.5,55.52,55.48,55.52,63849.0,48.6559,48.6735,48.6384,48.6735,63849.0
2017-10-24 11:45:00,55.52,55.52,55.49,55.49,60609.0,48.6735,48.6735,48.6472,48.6472,60609.0
2017-10-24 11:50:00,55.49,55.51,55.48,55.48,38248.0,48.6472,48.6647,48.6384,48.6384,38248.0
2017-10-24 11:55:00,55.48,55.5,55.48,55.5,76949.0,48.6384,48.6559,48.6384,48.6559,76949.0
2017-10-24 12:00:00,55.5,55.51,55.47,55.49,109446.0,48.6559,48.6647,48.6296,48.6472,109446.0
2017-10-24 12:05:00,55.5,55.61,55.49,55.6,72982.0,48.6559,48.7524,48.6472,48.7436,72982.0
2017-10-24 12:10:00,55.6,55.65,55.57,55.64,42204.0,48.7436,48.7874,48.7173,48.7787,42204.0
2017-10-24 12:15:00,55.63,55.68,55.61,55.66,30406.0,48.7699,48.8137,48.7524,48.7962,30406.0
2017-10-24 12:20:00,55.66,55.67,55.64,55.65,40110.0,48.7962,48.805,48.7787,48.7874,40110.0
2017-10-24 12:25:00,55.65,55.68,55.62,55.62,31933.0,48.7874,48.8137,48.7611,48.7611,31933.0
2017-10-24 12:30:00,55.63,55.66,55.62,55.62,22178.0,48.7699,48.7962,48.7611,48.7611,22178.0
2017-10-24 12:35:00,55.62,55.64,55.59,55.61,20993.0,48.7611,48.7787,48.7348,48.7524,20993.0
2017-10-24 12:40:00,55.6,55.6,55.58,55.59,28521.0,48.7436,48.7436,48.7261,48.7348,28521.0
2017-10-24 12:45:00,55.59,55.61,55.57,55.58,36128.0,48.7348,48.7524,48.7173,48.7261,36128.0
2017-10-24 12:50:00,55.58,55.59,55.54,55.54,17688.0,48.7261,48.7348,48.691,48.691,17688.0
2017-10-24 12:55:00,55.55,55.57,55.53,55.55,36518.0,48.6998,48.7173,48.6822,48.6998,36518.0
2017-10-24 13:00:00,55.56,55.57,55.53,55.53,16825.0,48.7085,48.7173,48.6822,48.6822,16825.0
2017-10-24 13:05:00,55.54,55.56,55.53,55.55,16699.0,48.691,48.7085,48.6822,48.6998,16699.0
2017-10-24 13:10:00,55.54,55.55,55.52,55.53,23537.0,48.691,48.6998,48.6735,48.6822,23537.0
2017-10-24 13:15:00,55.53,55.6,55.53,55.56,16980.0,48.6822,48.7436,48.6822,48.7085,16980.0
2017-10-24 13:20:00,55.56,55.6,55.53,55.56,25324.0,48.7085,48.7436,48.6822,48.7085,25324.0
2017-10-24 13:25:00,55.55,55.59,55.55,55.56,27829.0,48.6998,48.7348,48.6998,48.7085,27829.0
2017-10-24 13:30:00,55.57,55.6,55.56,55.6,16984.0,48.7173,48.7436,48.7085,48.7436,16984.0
2017-10-24 13:35:00,55.6,55.61,55.57,55.59,19603.0,48.7436,48.7524,48.7173,48.7348,19603.0
2017-10-24 13:40:00,55.58,55.59,55.55,55.57,16345.0,48.7261,48.7348,48.6998,48.7173,16345.0
2017-10-24 13:45:00,55.58,55.58,55.57,55.58,14266.0,48.7261,48.7261,48.7173,48.7261,14266.0
2017-10-24 13:50:00,55.58,55.61,55.57,55.58,18490.0,48.7261,48.7524,48.7173,48.7261,18490.0
2017-10-24 13:55:00,55.59,55.63,55.58,55.62,25460.0,48.7348,48.7699,48.7261,48.7611,25460.0
2017-10-24 14:00:00,55.62,55.63,55.58,55.6,23733.0,48.7611,48.7699,48.7261,48.7436,23733.0
2017-10-24 14:05:00,55.6,55.62,55.58,55.6,19452.0,48.7436,48.7611,48.7261,48.7436,19452.0
2017-10-24 14:10:00,55.6,55.62,55.6,55.61,17282.0,48.7436,48.7611,48.7436,48.7524,17282.0
2017-10-24 14:15:00,55.62,55.62,55.58,55.59,73777.0,48.7611,48.7611,48.7261,48.7348,73777.0
2017-10-24 14:20:00,55.59,55.64,55.59,55.62,222141.0,48.7348,48.7787,48.7348,48.7611,222141.0
2017-10-24 14:25:00,55.62,55.63,55.57,55.58,68077.0,48.7611,48.7699,48.7173,48.7261,68077.0
2017-10-24 14:30:00,55.58,55.62,55.56,55.57,37845.0,48.7261,48.7611,48.7085,48.7173,37845.0
2017-10-24 14:35:00,55.57,55.58,55.54,55.57,33109.0,48.7173,48.7261,48.691,48.7173,33109.0
2017-10-24 14:40:00,55.57,55.59,55.49,55.52,101718.0,48.7173,48.7348,48.6472,48.6735,101718.0
2017-10-24 14:45:00,55.53,55.55,55.48,55.48,39471.0,48.6822,48.6998,48.6384,48.6384,39471.0
2017-10-24 14:50:00,55.49,55.5,55.43,55.43,66755.0,48.6472,48.6559,48.5946,48.5946,66755.0
2017-10-24 14:55:00,55.44,55.44,55.36,55.41,97841.0,48.6033,48.6033,48.5332,48.577,97841.0
2017-10-24 15:00:00,55.42,55.48,55.41,55.48,67410.0,48.5858,48.6384,48.577,48.6384,67410.0
2017-10-24 15:05:00,55.48,55.48,55.36,55.37,110421.0,48.6384,48.6384,48.5332,48.542,110421.0
2017-10-24 15:10:00,55.36,55.37,55.25,55.29,298480.0,48.5332,48.542,48.4368,48.4718,298480.0
2017-10-24 15:15:00,55.29,55.29,55.23,55.25,70093.0,48.4718,48.4718,48.4192,48.4368,70093.0
2017-10-24 15:20:00,55.24,55.38,55.18,55.36,123855.0,48.428,48.5507,48.3754,48.5332,123855.0
2017-10-24 15:25:00,55.36,55.39,55.33,55.33,56012.0,48.5332,48.5595,48.5069,48.5069,56012.0
2017-10-24 15:30:00,55.34,55.44,55.33,55.44,78667.0,48.5157,48.6033,48.5069,48.6033,78667.0
2017-10-24 15:35:00,55.44,55.47,55.39,55.39,80700.0,48.6033,48.6296,48.5595,48.5595,80700.0
2017-10-24 15:40:00,55.39,55.44,55.38,55.4,98627.0,48.5595,48.6033,48.5507,48.5683,98627.0
2017-10-24 15:45:00,55.39,55.4,55.32,55.38,75611.0,48.5595,48.5683,48.4981,48.5507,75611.0
2017-10-24 15:50:00,55.38,55.41,55.35,55.38,183551.0,48.5507,48.577,48.5244,48.5507,183551.0
2017-10-24 15:55:00,55.38,55.4,55.35,55.39,246123.0,48.5507,48.5683,48.5244,48.5595,246123.0
2017-10-25 09:30:00,55.38,55.53,55.33,55.46,93923.0,48.5507,48.6822,48.5069,48.6209,93923.0
2017-10-25 09:35:00,55.46,55.59,55.45,55.53,31466.0,48.6209,48.7348,48.6121,48.6822,31466.0
2017-10-25 09:40:00,55.53,55.6,55.51,55.58,59988.0,48.6822,48.7436,48.6647,48.7261,59988.0
2017-10-25 09:45:00,55.58,55.8,55.55,55.79,94923.0,48.7261,48.9189,48.6998,48.9102,94923.0
2017-10-25 09:50:00,55.79,55.88,55.71,55.77,95329.0,48.9102,48.9891,48.84,48.8926,95329.0
2017-10-25 09:55:00,55.75,55.77,55.64,55.66,35126.0,48.8751,48.8926,48.7787,48.7962,35126.0
2017-10-25 10:00:00,55.66,55.67,55.61,55.62,37090.0,48.7962,48.805,48.7524,48.7611,37090.0
2017-10-25 10:05:00,55.62,55.66,55.59,55.65,54567.0,48.7611,48.7962,48.7348,48.7874,54567.0
2017-10-25 10:10:00,55.64,55.65,55.57,55.58,19074.0,48.7787,48.7874,48.7173,48.7261,19074.0
2017-10-25 10:15:00,55.58,55.59,55.52,55.58,29433.0,48.7261,48.7348,48.6735,48.7261,29433.0
2017-10-25 10:20:00,55.58,55.58,55.54,55.56,27115.0,48.7261,48.7261,48.691,48.7085,27115.0
2017-10-25 10:25:00,55.56,55.56,55.52,55.55,22448.0,48.7085,48.7085,48.6735,48.6998,22448.0
2017-10-25 10:30:00,55.54,55.54,55.48,55.5,27135.0,48.691,48.691,48.6384,48.6559,27135.0
2017-10-25 10:35:00,55.5,55.5,55.41,55.43,33235.0,48.6559,48.6559,48.577,48.5946,33235.0
2017-10-25 10:40:00,55.42,55.51,55.41,55.45,72155.0,48.5858,48.6647,48.577,48.6121,72155.0
2017-10-25 10:45:00,55.44,55.49,55.42,55.49,33782.0,48.6033,48.6472,48.5858,48.6472,33782.0
2017-10-25 10:50:00,55.5,55.55,55.49,55.52,37473.0,48.6559,48.6998,48.6472,48.6735,37473.0
2017-10-25 10:55:00,55.52,55.52,55.49,55.52,45988.0,48.6735,48.6735,48.6472,48.6735,45988.0
2017-10-25 11:00:00,55.51,55.53,55.38,55.41,65871.0,48.6647,48.6822,48.5507,48.577,65871.0
2017-10-25 11:05:00,55.41,55.46,55.41,55.45,28934.0,48.577,48.6209,48.577,48.6121,28934.0
2017-10-25 11:10:00,55.43,55.49,55.41,55.42,33509.0,48.5946,48.6472,48.577,48.5858,33509.0
2017-10-25 11:15:00,55.42,55.45,55.35,55.35,34907.0,48.5858,48.6121,48.5244,48.5244,34907.0
2017-10-25 11:20:00,55.35,55.43,55.33,55.43,46013.0,48.5244,48.5946,48.5069,48.5946,46013.0
2017-10-25 11:25:00,55.42,55.46,55.39,55.46,30554.0,48.5858,48.6209,48.5595,48.6209,30554.0
2017-10-25 11:30:00,55.46,55.46,55.38,55.42,134806.0,48.6209,48.6209,48.5507,48.5858,134806.0
2017-10-25 11:35:00,55.42,55.43,55.26,55.34,57210.0,48.5858,48.5946,48.4455,48.5157,57210.0
2017-10-25 11:40:00,55.33,55.33,55.24,55.26,27858.0,48.5069,48.5069,48.428,48.4455,27858.0
2017-10-25 11:45:00,55.26,55.31,55.23,55.29,44260.0,48.4455,48.4894,48.4192,48.4718,44260.0
2017-10-25 11:50:00,55.29,55.36,55.28,55.35,48371.0,48.4718,48.5332,48.4631,48.5244,48371.0
2017-10-25 11:55:00,55.34,55.37,55.3,55.36,43627.0,48.5157,48.542,48.4806,48.5332,43627.0
2017-10-25 12:00:00,55.35,55.36,55.3,55.33,15013.0,48.5244,48.5332,48.4806,48.5069,15013.0
2017-10-25 12:05:00,55.33,55.33,55.29,55.31,15609.0,48.5069,48.5069,48.4718,48.4894,15609.0
2017-10-25 12:10:00,55.31,55.33,55.19,55.24,55864.0,48.4894,48.5069,48.3842,48.428,55864.0
2017-10-25 12:15:00,55.24,55.25,55.2,55.23,33273.0,48.428,48.4368,48.3929,48.4192,33273.0
2017-10-25 12:20:00,55.23,55.26,55.19,55.21,22664.0,48.4192,48.4455,48.3842,48.4017,22664.0
2017-10-25 12:25:00,55.21,55.23,55.19,55.21,11725.0,48.4017,48.4192,48.3842,48.4017,11725.0
2017-10-25 12:30:00,55.21,55.25,55.19,55.23,20072.0,48.4017,48.4368,48.3842,48.4192,20072.0
2017-10-25 12:35:00,55.23,55.26,55.22,55.23,18506.0,48.4192,48.4455,48.4105,48.4192,18506.0
2017-10-25 12:40:00,55.23,55.3,55.22,55.3,20234.0,48.4192,48.4806,48.4105,48.4806,20234.0
2017-10-25 12:45:00,55.3,55.32,55.23,55.25,54514.0,48.4806,48.4981,48.4192,48.4368,54514.0
2017-10-25 12:50:00,55.26,55.36,55.26,55.35,19361.0,48.4455,48.5332,48.4455,48.5244,19361.0
2017-10-25 12:55:00,55.35,55.42,55.35,55.4,64445.0,48.5244,48.5858,48.5244,48.5683,64445.0
2017-10-25 13:00:00,55.4,55.4,55.32,55.38,46411.0,48.5683,48.5683,48.4981,48.5507,46411.0
2017-10-25 13:05:00,55.38,55.42,55.37,55.42,8951.0,48.5507,48.5858,48.542,48.5858,8951.0
2017-10-25 13:10:00,55.42,55.45,55.41,55.42,23913.0,48.5858,48.6121,48.577,48.5858,23913.0
2017-10-25 13:15:00,55.43,55.45,55.41,55.45,73175.0,48.5946,48.6121,48.577,48.6121,73175.0
2017-10-25 13:20:00,55.45,55.49,55.44,55.47,28287.0,48.6121,48.6472,48.6033,48.6296,28287.0
2017-10-25 13:25:00,55.47,55.48,55.43,55.46,50933.0,48.6296,48.6384,48.5946,48.6209,50933.0
2017-10-25 13:30:00,55.45,55.48,55.45,55.47,10834.0,48.6121,48.6384,48.6121,48.6296,10834.0
2017-10-25 13:35:00,55.47,55.55,55.47,55.52,34853.0,48.6296,48.6998,48.6296,48.6735,34853.0
2017-10-25 13:40:00,55.51,55.61,55.51,55.58,61687.0,48.6647,48.7524,48.6647,48.7261,61687.0
2017-10-25 13:45:00,55.58,55.67,55.58,55.65,50663.0,48.7261,48.805,48.7261,48.7874,50663.0
2017-10-25 13:50:00,55.65,55.68,55.6,55.62,279170.0,48.7874,48.8137,48.7436,48.7611,279170.0
2017-10-25 13:55:00,55.63,55.74,55.63,55.64,110432.0,48.7699,48.8663,48.7699,48.7787,110432.0
2017-10-25 14:00:00,55.65,55.73,55.64,55.7,81552.0,48.7874,48.8576,48.7787,48.8313,81552.0
2017-10-25 14:05:00,55.7,55.81,55.69,55.75,80486.0,48.8313,48.9277,48.8225,48.8751,80486.0
2017-10-25 14:10:00,55.75,55.79,55.66,55.68,75782.0,48.8751,48.9102,48.7962,48.8137,75782.0
2017-10-25 14:15:00,55.68,55.77,55.68,55.73,28077.0,48.8137,48.8926,48.8137,48.8576,28077.0
2017-10-25 14:20:00,55.73,55.74,55.7,55.72,17926.0,48.8576,48.8663,48.8313,48.8488,17926.0
2017-10-25 14:25:00,55.73,55.73,55.7,55.71,17244.0,48.8576,48.8576,48.8313,48.84,17244.0
2017-10-25 14:30:00,55.71,55.71,55.68,55.69,26254.0,48.84,48.84,48.8137,48.8225,26254.0
2017-10-25 14:35:00,55.68,55.7,55.66,55.69,30099.0,48.8137,48.8313,48.7962,48.8225,30099.0
2017-10-25 14:40:00,55.69,55.69,55.64,55.64,23083.0,48.8225,48.8225,48.7787,48.7787,23083.0
2017-10-25 14:45:00,55.63,55.65,55.6,55.65,22407.0,48.7699,48.7874,48.7436,48.7874,22407.0
2017-10-25 14:50:00,55.66,55.67,55.63,55.64,26148.0,48.7962,48.805,48.7699,48.7787,26148.0
2017-10-25 14:55:00,55.65,55.65,55.63,55.63,13198.0,48.7874,48.7874,48.7699,48.7699,13198.0
2017-10-25 15:00:00,55.63,55.64,55.58,55.59,46070.0,48.7699,48.7787,48.7261,48.7348,46070.0
2017-10-25 15:05:00,55.59,55.63,55.57,55.57,82963.0,48.7348,48.7699,48.7173,48.7173,82963.0
2017-10-25 15:10:00,55.58,55.61,55.57,55.58,55509.0,48.7261,48.7524,48.7173,48.7261,55509.0
2017-10-25 15:15:00,55.58,55.58,55.51,55.52,69780.0,48.7261,48.7261,48.6647,48.6735,69780.0
2017-10-25 15:20:00,55.53,55.57,55.52,55.53,68449.0,48.6822,48.7173,48.6735,48.6822,68449.0
2017-10-25 15:25:00,55.52,55.61,55.51,55.61,113745.0,48.6735,48.7524,48.6647,48.7524,113745.0
2017-10-25 15:30:00,55.6,55.61,55.51,55.55,118369.0,48.7436,48.7524,48.6647,48.6998,118369.0
2017-10-25 15:35:00,55.55,55.58,55.52,55.53,119679.0,48.6998,48.7261,48.6735,48.6822,119679.0
2017-10-25 15:40:00,55.53,55.56,55.47,55.48,149955.0,48.6822,48.7085,48.6296,48.6384,149955.0
2017-10-25 15:45:00,55.48,55.48,55.39,55.41,121562.0,48.6384,48.6384,48.5595,48.577,121562.0
2017-10-25 15:50:00,55.41,55.5,55.39,55.48,181986.0,48.577,48.6559,48.5595,48.6384,181986.0
2017-10-25 15:55:00,55.48,55.52,55.47,55.49,262201.0,48.6384,48.6735,48.6296,48.6472,262201.0
2017-10-26 09:30:00,55.34,55.34,55.08,55.21,214524.0,48.5157,48.5157,48.2877,48.4017,214524.0
2017-10-26 09:35:00,55.21,55.52,55.19,55.48,122910.0,48.4017,48.6735,48.3842,48.6384,122910.0
2017-10-26 09:40:00,55.48,55.53,55.4,55.45,71897.0,48.6384,48.6822,48.5683,48.6121,71897.0
2017-10-26 09:45:00,55.45,55.53,55.4,55.53,107439.0,48.6121,48.6822,48.5683,48.6822,107439.0
2017-10-26 09:50:00,55.53,55.65,55.5,55.61,35446.0,48.6822,48.7874,48.6559,48.7524,35446.0
2017-10-26 09:55:00,55.62,55.69,55.55,55.68,65402.0,48.7611,48.8225,48.6998,48.8137,65402.0
2017-10-26 10:00:00,55.67,55.69,55.54,55.63,43580.0,48.805,48.8225,48.691,48.7699,43580.0
2017-10-26 10:05:00,55.63,55.65,55.58,55.62,119421.0,48.7699,48.7874,48.7261,48.7611,119421.0
2017-10-26 10:10:00,55.63,55.64,55.56,55.57,20580.0,48.7699,48.7787,48.7085,48.7173,20580.0
2017-10-26 10:15:00,55.57,55.57,55.51,55.51,27200.0,48.7173,48.7173,48.6647,48.6647,27200.0
2017-10-26 10:20:00,55.52,55.56,55.51,55.54,65334.0,48.6735,48.7085,48.6647,48.691,65334.0
2017-10-26 10:25:00,55.54,55.55,55.52,55.54,19973.0,48.691,48.6998,48.6735,48.691,19973.0
2017-10-26 10:30:00,55.55,55.58,55.52,55.57,70447.0,48.6998,48.7261,48.6735,48.7173,70447.0
2017-10-26 10:35:00,55.57,55.59,55.54,55.55,31400.0,48.7173,48.7348,48.691,48.6998,31400.0
2017-10-26 10:40:00,55.56,55.66,55.56,55.64,26609.0,48.7085,48.7962,48.7085,48.7787,26609.0
2017-10-26 10:45:00,55.63,55.64,55.59,55.59,32760.0,48.7699,48.7787,48.7348,48.7348,32760.0
2017-10-26 10:50:00,55.59,55.64,55.58,55.61,45651.0,48.7348,48.7787,48.7261,48.7524,45651.0
2017-10-26 10:55:00,55.61,55.66,55.6,55.63,34332.0,48.7524,48.7962,48.7436,48.7699,34332.0
2017-10-26 11:00:00,55.62,55.65,55.55,55.59,70661.0,48.7611,48.7874,48.6998,48.7348,70661.0
2017-10-26 11:05:00,55.59,55.6,55.57,55.58,23388.0,48.7348,48.7436,48.7173,48.7261,23388.0
2017-10-26 11:10:00,55.59,55.62,55.58,55.62,35086.0,48.7348,48.7611,48.7261,48.7611,35086.0
2017-10-26 11:15:00,55.62,55.62,55.51,55.51,57701.0,48.7611,48.7611,48.6647,48.6647,57701.0
2017-10-26 11:20:00,55.52,55.58,55.49,55.57,22092.0,48.6735,48.7261,48.6472,48.7173,22092.0
2017-10-26 11:25:00,55.57,55.61,55.54,55.6,42190.0,48.7173,48.7524,48.691,48.7436,42190.0
2017-10-26 11:30:00,55.61,55.61,55.57,55.58,23180.0,48.7524,48.7524,48.7173,48.7261,23180.0
2017-10-26 11:35:00,55.59,55.63,55.58,55.62,25178.0,48.7348,48.7699,48.7261,48.7611,25178.0
2017-10-26 11:40:00,55.63,55.63,55.6,55.63,15946.0,48.7699,48.7699,48.7436,48.7699,15946.0
2017-10-26 11:45:00,55.62,55.65,55.61,55.65,31792.0,48.7611,48.7874,48.7524,48.7874,31792.0
2017-10-26 11:50:00,55.64,55.65,55.61,55.64,19298.0,48.7787,48.7874,48.7524,48.7787,19298.0
2017-10-26 11:55:00,55.63,55.67,55.62,55.67,52369.0,48.7699,48.805,48.7611,48.805,52369.0
2017-10-26 12:00:00,55.67,55.68,55.65,55.66,57131.0,48.805,48.8137,48.7874,48.7962,57131.0
2017-10-26 12:05:00,55.66,55.66,55.63,55.66,29665.0,48.7962,48.7962,48.7699,48.7962,29665.0
2017-10-26 12:10:00,55.66,55.66,55.63,55.66,29840.0,48.7962,48.7962,48.7699,48.7962,29840.0
2017-10-26 12:15:00,55.66,55.66,55.64,55.65,29462.0,48.7962,48.7962,48.7787,48.7874,29462.0
2017-10-26 12:20:00,55.65,55.66,55.63,55.64,29002.0,48.7874,48.7962,48.7699,48.7787,29002.0
2017-10-26 12:25:00,55.63,55.65,55.62,55.64,14344.0,48.7699,48.7874,48.7611,48.7787,14344.0
2017-10-26 12:30:00,55.65,55.65,55.55,55.57,25097.0,48.7874,48.7874,48.6998,48.7173,25097.0
2017-10-26 12:35:00,55.58,55.59,55.54,55.57,23551.0,48.7261,48.7348,48.691,48.7173,23551.0
2017-10-26 12:40:00,55.57,55.57,55.49,55.5,60637.0,48.7173,48.7173,48.6472,48.6559,60637.0
2017-10-26 12:45:00,55.51,55.53,55.49,55.51,26474.0,48.6647,48.6822,48.6472,48.6647,26474.0
2017-10-26 12:50:00,55.51,55.51,55.48,55.49,11935.0,48.6647,48.6647,48.6384,48.6472,11935.0
2017-10-26 12:55:00,55.48,55.51,55.48,55.51,15386.0,48.6384,48.6647,48.6384,48.6647,15386.0
2017-10-26 13:00:00,55.51,55.54,55.49,55.53,25883.0,48.6647,48.691,48.6472,48.6822,25883.0
2017-10-26 13:05:00,55.53,55.53,55.49,55.52,15947.0,48.6822,48.6822,48.6472,48.6735,15947.0
2017-10-26 13:10:00,55.52,55.53,55.47,55.47,17797.0,48.6735,48.6822,48.6296,48.6296,17797.0
2017-10-26 13:15:00,55.47,55.51,55.47,55.5,19877.0,48.6296,48.6647,48.6296,48.6559,19877.0
2017-10-26 13:20:00,55.5,55.51,55.49,55.51,18168.0,48.6559,48.6647,48.6472,48.6647,18168.0
2017-10-26 13:25:00,55.52,55.54,55.49,55.54,17480.0,48.6735,48.691,48.6472,48.691,17480.0
2017-10-26 13:30:00,55.53,55.56,55.53,55.54,19047.0,48.6822,48.7085,48.6822,48.691,19047.0
2017-10-26 13:35:00,55.55,55.55,55.53,55.54,12234.0,48.6998,48.6998,48.6822,48.691,12234.0
2017-10-26 13:40:00,55.55,55.6,55.54,55.6,19777.0,48.6998,48.7436,48.691,48.7436,19777.0
2017-10-26 13:45:00,55.6,55.61,55.59,55.59,13381.0,48.7436,48.7524,48.7348,48.7348,13381.0
2017-10-26 13:50:00,55.59,55.61,55.58,55.6,21097.0,48.7348,48.7524,48.7261,48.7436,21097.0
2017-10-26 13:55:00,55.59,55.62,55.58,55.62,48067.0,48.7348,48.7611,48.7261,48.7611,48067.0
2017-10-26 14:00:00,55.62,55.62,55.58,55.59,35461.0,48.7611,48.7611,48.7261,48.7348,35461.0
2017-10-26 14:05:00,55.59,55.6,55.56,55.57,20365.0,48.7348,48.7436,48.7085,48.7173,20365.0
2017-10-26 14:10:00,55.57,55.58,55.51,55.52,39650.0,48.7173,48.7261,48.6647,48.6735,39650.0
2017-10-26 14:15:00,55.53,55.58,55.52,55.56,14119.0,48.6822,48.7261,48.6735,48.7085,14119.0
2017-10-26 14:20:00,55.56,55.56,55.48,55.54,137349.0,48.7085,48.7085,48.6384,48.691,137349.0
2017-10-26 14:25:00,55.54,55.55,55.49,55.51,56315.0,48.691,48.6998,48.6472,48.6647,56315.0
2017-10-26 14:30:00,55.51,55.55,55.51,55.54,41886.0,48.6647,48.6998,48.6647,48.691,41886.0
2017-10-26 14:35:00,55.55,55.55,55.46,55.48,31952.0,48.6998,48.6998,48.6209,48.6384,31952.0
2017-10-26 14:40:00,55.47,55.5,55.46,55.48,32081.0,48.6296,48.6559,48.6209,48.6384,32081.0
2017-10-26 14:45:00,55.48,55.51,55.46,55.48,84347.0,48.6384,48.6647,48.6209,48.6384,84347.0
2017-10-26 14:50:00,55.48,55.49,55.44,55.45,86004.0,48.6384,48.6472,48.6033,48.6121,86004.0
2017-10-26 14:55:00,55.45,55.45,55.41,55.44,45803.0,48.6121,48.6121,48.577,48.6033,45803.0
2017-10-26 15:00:00,55.44,55.48,55.43,55.48,48671.0,48.6033,48.6384,48.5946,48.6384,48671.0
2017-10-26 15:05:00,55.48,55.52,55.47,55.5,58040.0,48.6384,48.6735,48.6296,48.6559,58040.0
2017-10-26 15:10:00,55.5,55.5,55.48,55.48,28916.0,48.6559,48.6559,48.6384,48.6384,28916.0
2017-10-26 15:15:00,55.48,55.51,55.46,55.46,54222.0,48.6384,48.6647,48.6209,48.6209,54222.0
2017-10-26 15:20:00,55.46,55.49,55.45,55.48,79612.0,48.6209,48.6472,48.6121,48.6384,79612.0
2017-10-26 15:25:00,55.48,55.51,55.47,55.49,45023.0,48.6384,48.6647,48.6296,48.6472,45023.0
2017-10-26 15:30:00,55.5,55.52,55.48,55.48,54049.0,48.6559,48.6735,48.6384,48.6384,54049.0
2017-10-26 15:35:00,55.47,55.48,55.44,55.48,52960.0,48.6296,48.6384,48.6033,48.6384,52960.0
2017-10-26 15:40:00,55.48,55.53,55.48,55.51,93190.0,48.6384,48.6822,48.6384,48.6647,93190.0
2017-10-26 15:45:00,55.51,55.6,55.49,55.58,102844.0,48.6647,48.7436,48.6472,48.7261,102844.0
2017-10-26 15:50:00,55.57,55.64,55.56,55.6,148711.0,48.7173,48.7787,48.7085,48.7436,148711.0
2017-10-26 15:55:00,55.6,55.6,55.49,55.52,346961.0,48.7436,48.7436,48.6472,48.6735,346961.0
2017-10-27 09:30:00,55.49,55.53,55.18,55.46,128446.0,48.6472,48.6822,48.3754,48.6209,128446.0
2017-10-27 09:35:00,55.47,55.62,55.45,55.48,48791.0,48.6296,48.7611,48.6121,48.6384,48791.0
2017-10-27 09:40:00,55.48,55.62,55.48,55.57,57283.0,48.6384,48.7611,48.6384,48.7173,57283.0
2017-10-27 09:45:00,55.56,55.56,55.42,55.44,40996.0,48.7085,48.7085,48.5858,48.6033,40996.0
2017-10-27 09:50:00,55.44,55.55,55.42,55.53,71036.0,48.6033,48.6998,48.5858,48.6822,71036.0
2017-10-27 09:55:00,55.53,55.56,55.4,55.4,57558.0,48.6822,48.7085,48.5683,48.5683,57558.0
2017-10-27 10:00:00,55.39,55.5,55.37,55.46,48052.0,48.5595,48.6559,48.542,48.6209,48052.0
2017-10-27 10:05:00,55.46,55.46,55.4,55.44,37056.0,48.6209,48.6209,48.5683,48.6033,37056.0
2017-10-27 10:10:00,55.44,55.51,55.42,55.46,52370.0,48.6033,48.6647,48.5858,48.6209,52370.0
2017-10-27 10:15:00,55.45,55.48,55.39,55.42,31562.0,48.6121,48.6384,48.5595,48.5858,31562.0
2017-10-27 10:20:00,55.42,55.44,55.31,55.31,34451.0,48.5858,48.6033,48.4894,48.4894,34451.0
2017-10-27 10:25:00,55.32,55.39,55.28,55.28,44244.0,48.4981,48.5595,48.4631,48.4631,44244.0
2017-10-27 10:30:00,55.28,55.31,55.28,55.29,28837.0,48.4631,48.4894,48.4631,48.4718,28837.0
2017-10-27 10:35:00,55.3,55.31,55.24,55.27,40839.0,48.4806,48.4894,48.428,48.4543,40839.0
2017-10-27 10:40:00,55.28,55.3,55.24,55.3,47500.0,48.4631,48.4806,48.428,48.4806,47500.0
2017-10-27 10:45:00,55.29,55.36,55.28,55.36,64919.0,48.4718,48.5332,48.4631,48.5332,64919.0
2017-10-27 10:50:00,55.35,55.4,55.31,55.34,56277.0,48.5244,48.5683,48.4894,48.5157,56277.0
2017-10-27 10:55:00,55.35,55.36,55.32,55.35,66905.0,48.5244,48.5332,48.4981,48.5244,66905.0
2017-10-27 11:00:00,55.35,55.41,55.28,55.3,71007.0,48.5244,48.577,48.4631,48.4806,71007.0
2017-10-27 11:05:00,55.3,55.36,55.3,55.33,74457.0,48.4806,48.5332,48.4806,48.5069,74457.0
2017-10-27 11:10:00,55.32,55.37,55.32,55.35,27989.0,48.4981,48.542,48.4981,48.5244,27989.0
2017-10-27 11:15:00,55.35,55.38,55.3,55.37,45473.0,48.5244,48.5507,48.4806,48.542,45473.0
2017-10-27 11:20:00,55.38,55.41,55.36,55.37,31528.0,48.5507,48.577,48.5332,48.542,31528.0
2017-10-27 11:25:00,55.37,55.4,55.35,55.37,49278.0,48.542,48.5683,48.5244,48.542,49278.0
2017-10-27 11:30:00,55.38,55.4,55.36,55.36,41716.0,48.5507,48.5683,48.5332,48.5332,41716.0
2017-10-27 11:35:00,55.36,55.45,55.35,55.43,38331.0,48.5332,48.6121,48.5244,48.5946,38331.0
2017-10-27 11:40:00,55.43,55.45,55.41,55.44,28156.0,48.5946,48.6121,48.577,48.6033,28156.0
2017-10-27 11:45:00,55.44,55.46,55.41,55.41,59266.0,48.6033,48.6209,48.577,48.577,59266.0
2017-10-27 11:50:00,55.41,55.42,55.35,55.39,62689.0,48.577,48.5858,48.5244,48.5595,62689.0
2017-10-27 11:55:00,55.38,55.41,55.37,55.4,25037.0,48.5507,48.577,48.542,48.5683,25037.0
2017-10-27 12:00:00,55.4,55.45,55.39,55.45,40750.0,48.5683,48.6121,48.5595,48.6121,40750.0
2017-10-27 12:05:00,55.45,55.46,55.43,55.43,47303.0,48.6121,48.6209,48.5946,48.5946,47303.0
2017-10-27 12:10:00,55.44,55.46,55.43,55.45,41987.0,48.6033,48.6209,48.5946,48.6121,41987.0
2017-10-27 12:15:00,55.45,55.46,55.42,55.43,46977.0,48.6121,48.6209,48.5858,48.5946,46977.0
2017-10-27 12:20:00,55.42,55.42,55.36,55.4,30653.0,48.5858,48.5858,48.5332,48.5683,30653.0
2017-10-27 12:25:00,55.4,55.42,55.38,55.4,36251.0,48.5683,48.5858,48.5507,48.5683,36251.0
2017-10-27 12:30:00,55.4,55.4,55.31,55.32,52804.0,48.5683,48.5683,48.4894,48.4981,52804.0
2017-10-27 12:35:00,55.33,55.35,55.32,55.35,23902.0,48.5069,48.5244,48.4981,48.5244,23902.0
2017-10-27 12:40:00,55.35,55.36,55.32,55.36,17532.0,48.5244,48.5332,48.4981,48.5332,17532.0
2017-10-27 12:45:00,55.36,55.38,55.34,55.36,31831.0,48.5332,48.5507,48.5157,48.5332,31831.0
2017-10-27 12:50:00,55.37,55.45,55.35,55.45,107916.0,48.542,48.6121,48.5244,48.6121,107916.0
2017-10-27 12:55:00,55.44,55.45,55.39,55.41,68541.0,48.6033,48.6121,48.5595,48.577,68541.0
2017-10-27 13:00:00,55.41,55.42,55.37,55.41,31439.0,48.577,48.5858,48.542,48.577,31439.0
2017-10-27 13:05:00,55.41,55.44,55.4,55.42,24815.0,48.577,48.6033,48.5683,48.5858,24815.0
2017-10-27 13:10:00,55.42,55.43,55.4,55.42,18371.0,48.5858,48.5946,48.5683,48.5858,18371.0
2017-10-27 13:15:00,55.42,55.44,55.41,55.43,22707.0,48.5858,48.6033,48.577,48.5946,22707.0
2017-10-27 13:20:00,55.43,55.44,55.38,55.4,28128.0,48.5946,48.6033,48.5507,48.5683,28128.0
2017-10-27 13:25:00,55.4,55.42,55.39,55.4,17143.0,48.5683,48.5858,48.5595,48.5683,17143.0
2017-10-27 13:30:00,55.4,55.45,55.4,55.43,35878.0,48.5683,48.6121,48.5683,48.5946,35878.0
2017-10-27 13:35:00,55.42,55.43,55.34,55.35,41820.0,48.5858,48.5946,48.5157,48.5244,41820.0
2017-10-27 13:40:00,55.34,55.35,55.3,55.32,37188.0,48.5157,48.5244,48.4806,48.4981,37188.0
2017-10-27 13:45:00,55.32,55.37,55.31,55.37,46954.0,48.4981,48.542,48.4894,48.542,46954.0
2017-10-27 13:50:00,55.36,55.4,55.36,55.4,10273.0,48.5332,48.5683,48.5332,48.5683,10273.0
2017-10-27 13:55:00,55.39,55.41,55.38,55.4,27039.0,48.5595,48.577,48.5507,48.5683,27039.0
2017-10-27 14:00:00,55.39,55.41,55.38,55.4,30874.0,48.5595,48.577,48.5507,48.5683,30874.0
2017-10-27 14:05:00,55.41,55.42,55.38,55.41,43914.0,48.577,48.5858,48.5507,48.577,43914.0
2017-10-27 14:10:00,55.41,55.44,55.41,55.43,33029.0,48.577,48.6033,48.577,48.5946,33029.0
2017-10-27 14:15:00,55.42,55.46,55.41,55.45,39694.0,48.5858,48.6209,48.577,48.6121,39694.0
2017-10-27 14:20:00,55.44,55.46,55.43,55.44,34375.0,48.6033,48.6209,48.5946,48.6033,34375.0
2017-10-27 14:25:00,55.44,55.45,55.42,55.45,46122.0,48.6033,48.6121,48.5858,48.6121,46122.0
2017-10-27 14:30:00,55.44,55.46,55.42,55.45,33868.0,48.6033,48.6209,48.5858,48.6121,33868.0
2017-10-27 14:35:00,55.45,55.45,55.41,55.42,29008.0,48.6121,48.6121,48.577,48.5858,29008.0
2017-10-27 14:40:00,55.43,55.46,55.43,55.43,54539.0,48.5946,48.6209,48.5946,48.5946,54539.0
2017-10-27 14:45:00,55.43,55.44,55.4,55.41,23040.0,48.5946,48.6033,48.5683,48.577,23040.0
2017-10-27 14:50:00,55.41,55.43,55.4,55.43,96313.0,48.577,48.5946,48.5683,48.5946,96313.0
2017-10-27 14:55:00,55.42,55.43,55.4,55.41,20602.0,48.5858,48.5946,48.5683,48.577,20602.0
2017-10-27 15:00:00,55.4,55.42,55.4,55.4,65621.0,48.5683,48.5858,48.5683,48.5683,65621.0
2017-10-27 15:05:00,55.41,55.42,55.39,55.41,48110.0,48.577,48.5858,48.5595,48.577,48110.0
2017-10-27 15:10:00,55.41,55.43,55.39,55.42,67382.0,48.577,48.5946,48.5595,48.5858,67382.0
2017-10-27 15:15:00,55.43,55.44,55.41,55.44,29658.0,48.5946,48.6033,48.577,48.6033,29658.0
2017-10-27 15:20:00,55.44,55.45,55.42,55.44,39676.0,48.6033,48.6121,48.5858,48.6033,39676.0
2017-10-27 15:25:00,55.45,55.46,55.44,55.45,42363.0,48.6121,48.6209,48.6033,48.6121,42363.0
2017-10-27 15:30:00,55.45,55.45,55.41,55.44,79234.0,48.6121,48.6121,48.577,48.6033,79234.0
2017-10-27 15:35:00,55.44,55.44,55.4,55.4,62708.0,48.6033,48.6033,48.5683,48.5683,62708.0
2017-10-27 15:40:00,55.41,55.42,55.37,55.38,61109.0,48.577,48.5858,48.542,48.5507,61109.0
2017-10-27 15:45:00,55.39,55.41,55.33,55.35,110461.0,48.5595,48.577,48.5069,48.5244,110461.0
2017-10-27 15:50:00,55.36,55.4,55.34,55.35,134313.0,48.5332,48.5683,48.5157,48.5244,134313.0
2017-10-27 15:55:00,55.35,55.37,55.27,55.37,320340.0,48.5244,48.542,48.4543,48.542,320340.0
2017-10-30 09:30:00,55.18,55.2,55.04,55.16,112196.0,48.3754,48.3929,48.2527,48.3579,112196.0
2017-10-30 09:35:00,55.19,55.31,55.19,55.26,42554.0,48.3842,48.4894,48.3842,48.4455,42554.0
2017-10-30 09:40:00,55.27,55.27,55.14,55.15,34320.0,48.4543,48.4543,48.3403,48.3491,34320.0
2017-10-30 09:45:00,55.15,55.18,55.09,55.11,102001.0,48.3491,48.3754,48.2965,48.314,102001.0
2017-10-30 09:50:00,55.11,55.13,54.84,54.88,118334.0,48.314,48.3316,48.0773,48.1124,118334.0
2017-10-30 09:55:00,54.88,54.89,54.83,54.86,64022.0,48.1124,48.1212,48.0686,48.0949,64022.0
2017-10-30 10:00:00,54.86,54.92,54.85,54.9,39958.0,48.0949,48.1475,48.0861,48.1299,39958.0
2017-10-30 10:05:00,54.91,54.93,54.79,54.83,107449.0,48.1387,48.1562,48.0335,48.0686,107449.0
2017-10-30 10:10:00,54.82,54.87,54.8,54.8,36724.0,48.0598,48.1036,48.0423,48.0423,36724.0
2017-10-30 10:15:00,54.8,54.83,54.78,54.8,53698.0,48.0423,48.0686,48.0247,48.0423,53698.0
2017-10-30 10:20:00,54.8,54.83,54.67,54.68,62484.0,48.0423,48.0686,47.9283,47.9371,62484.0
2017-10-30 10:25:00,54.68,54.7,54.6,54.61,95876.0,47.9371,47.9546,47.8669,47.8757,95876.0
2017-10-30 10:30:00,54.61,54.65,54.58,54.62,186335.0,47.8757,47.9108,47.8494,47.8845,186335.0
2017-10-30 10:35:00,54.62,54.65,54.59,54.62,94273.0,47.8845,47.9108,47.8582,47.8845,94273.0
2017-10-30 10:40:00,54.62,54.62,54.47,54.5,128660.0,47.8845,47.8845,47.753,47.7793,128660.0
2017-10-30 10:45:00,54.5,54.64,54.49,54.57,167767.0,47.7793,47.902,47.7705,47.8406,167767.0
2017-10-30 10:50:00,54.58,54.6,54.49,54.52,82150.0,47.8494,47.8669,47.7705,47.7968,82150.0
2017-10-30 10:55:00,54.53,54.63,54.49,54.6,62049.0,47.8056,47.8932,47.7705,47.8669,62049.0
2017-10-30 11:00:00,54.6,54.61,54.48,54.49,92566.0,47.8669,47.8757,47.7617,47.7705,92566.0
2017-10-30 11:05:00,54.49,54.49,54.35,54.45,151705.0,47.7705,47.7705,47.6478,47.7354,151705.0
2017-10-30 11:10:00,54.45,54.5,54.39,54.5,94872.0,47.7354,47.7793,47.6828,47.7793,94872.0
2017-10-30 11:15:00,54.5,54.52,54.3,54.3,76839.0,47.7793,47.7968,47.6039,47.6039,76839.0
2017-10-30 11:20:00,54.3,54.32,54.17,54.19,99137.0,47.6039,47.6215,47.4899,47.5075,99137.0
2017-10-30 11:25:00,54.2,54.24,54.13,54.14,80341.0,47.5162,47.5513,47.4549,47.4636,80341.0
2017-10-30 11:30:00,54.14,54.19,54.05,54.06,126375.0,47.4636,47.5075,47.3847,47.3935,126375.0
2017-10-30 11:35:00,54.06,54.13,54.05,54.1,91329.0,47.3935,47.4549,47.3847,47.4286,91329.0
2017-10-30 11:40:00,54.1,54.25,54.09,54.21,77811.0,47.4286,47.5601,47.4198,47.525,77811.0
2017-10-30 11:45:00,54.21,54.28,54.18,54.19,73657.0,47.525,47.5864,47.4987,47.5075,73657.0
2017-10-30 11:50:00,54.19,54.23,54.18,54.19,65374.0,47.5075,47.5425,47.4987,47.5075,65374.0
2017-10-30 11:55:00,54.19,54.22,54.16,54.21,36961.0,47.5075,47.5338,47.4812,47.525,36961.0
2017-10-30 12:00:00,54.2,54.21,54.14,54.18,39024.0,47.5162,47.525,47.4636,47.4987,39024.0
2017-10-30 12:05:00,54.19,54.23,54.18,54.21,48632.0,47.5075,47.5425,47.4987,47.525,48632.0
2017-10-30 12:10:00,54.21,54.29,54.2,54.25,35298.0,47.525,47.5951,47.5162,47.5601,35298.0
2017-10-30 12:15:00,54.25,54.26,54.23,54.25,34227.0,47.5601,47.5688,47.5425,47.5601,34227.0
2017-10-30 12:20:00,54.25,54.4,54.25,54.39,32867.0,47.5601,47.6916,47.5601,47.6828,32867.0
2017-10-30 12:25:00,54.39,54.39,54.31,54.37,51821.0,47.6828,47.6828,47.6127,47.6653,51821.0
2017-10-30 12:30:00,54.37,54.4,54.36,54.4,21455.0,47.6653,47.6916,47.6565,47.6916,21455.0
2017-10-30 12:35:00,54.4,54.42,54.35,54.42,38396.0,47.6916,47.7091,47.6478,47.7091,38396.0
2017-10-30 12:40:00,54.41,54.42,54.37,54.41,29930.0,47.7004,47.7091,47.6653,47.7004,29930.0
2017-10-30 12:45:00,54.41,54.43,54.38,54.41,19979.0,47.7004,47.7179,47.6741,47.7004,19979.0
2017-10-30 12:50:00,54.41,54.43,54.37,54.43,17451.0,47.7004,47.7179,47.6653,47.7179,17451.0
2017-10-30 12:55:00,54.43,54.46,54.4,54.42,17222.0,47.7179,47.7442,47.6916,47.7091,17222.0
2017-10-30 13:00:00,54.41,54.48,54.41,54.47,16593.0,47.7004,47.7617,47.7004,47.753,16593.0
2017-10-30 13:05:00,54.48,54.48,54.45,54.46,17183.0,47.7617,47.7617,47.7354,47.7442,17183.0
2017-10-30 13:10:00,54.45,54.49,54.45,54.48,31714.0,47.7354,47.7705,47.7354,47.7617,31714.0
2017-10-30 13:15:00,54.49,54.55,54.48,54.53,21460.0,47.7705,47.8231,47.7617,47.8056,21460.0
2017-10-30 13:20:00,54.54,54.55,54.47,54.53,50954.0,47.8143,47.8231,47.753,47.8056,50954.0
2017-10-30 13:25:00,54.54,54.56,54.51,54.53,26933.0,47.8143,47.8319,47.788,47.8056,26933.0
2017-10-30 13:30:00,54.53,54.54,54.51,54.52,23973.0,47.8056,47.8143,47.788,47.7968,23973.0
2017-10-30 13:35:00,54.52,54.53,54.49,54.53,27379.0,47.7968,47.8056,47.7705,47.8056,27379.0
2017-10-30 13:40:00,54.53,54.53,54.51,54.53,11640.0,47.8056,47.8056,47.788,47.8056,11640.0
2017-10-30 13:45:00,54.53,54.53,54.45,54.5,40355.0,47.8056,47.8056,47.7354,47.7793,40355.0
2017-10-30 13:50:00,54.5,54.51,54.42,54.42,38321.0,47.7793,47.788,47.7091,47.7091,38321.0
2017-10-30 13:55:00,54.42,54.45,54.4,54.44,31041.0,47.7091,47.7354,47.6916,47.7267,31041.0
2017-10-30 14:00:00,54.44,54.46,54.41,54.41,24868.0,47.7267,47.7442,47.7004,47.7004,24868.0
2017-10-30 14:05:00,54.41,54.42,54.29,54.32,329336.0,47.7004,47.7091,47.5951,47.6215,329336.0
2017-10-30 14:10:00,54.31,54.33,54.28,54.3,76833.0,47.6127,47.6302,47.5864,47.6039,76833.0
2017-10-30 14:15:00,54.3,54.33,54.28,54.33,46035.0,47.6039,47.6302,47.5864,47.6302,46035.0
2017-10-30 14:20:00,54.32,54.34,54.27,54.33,52272.0,47.6215,47.639,47.5776,47.6302,52272.0
2017-10-30 14:25:00,54.33,54.33,54.26,54.32,52804.0,47.6302,47.6302,47.5688,47.6215,52804.0
2017-10-30 14:30:00,54.32,54.33,54.28,54.32,60466.0,47.6215,47.6302,47.5864,47.6215,60466.0
2017-10-30 14:35:00,54.32,54.33,54.28,54.3,47421.0,47.6215,47.6302,47.5864,47.6039,47421.0
2017-10-30 14:40:00,54.3,54.33,54.25,54.32,70395.0,47.6039,47.6302,47.5601,47.6215,70395.0
2017-10-30 14:45:00,54.32,54.33,54.31,54.32,73270.0,47.6215,47.6302,47.6127,47.6215,73270.0
2017-10-30 14:50:00,54.32,54.34,54.27,54.34,80970.0,47.6215,47.639,47.5776,47.639,80970.0
2017-10-30 14:55:00,54.34,54.34,54.26,54.29,52854.0,47.639,47.639,47.5688,47.5951,52854.0
2017-10-30 15:00:00,54.28,54.3,54.22,54.24,52898.0,47.5864,47.6039,47.5338,47.5513,52898.0
2017-10-30 15:05:00,54.23,54.25,54.2,54.23,53131.0,47.5425,47.5601,47.5162,47.5425,53131.0
2017-10-30 15:10:00,54.23,54.23,54.14,54.2,102883.0,47.5425,47.5425,47.4636,47.5162,102883.0
2017-10-30 15:15:00,54.2,54.22,54.17,54.19,67136.0,47.5162,47.5338,47.4899,47.5075,67136.0
2017-10-30 15:20:00,54.19,54.22,54.15,54.18,65978.0,47.5075,47.5338,47.4724,47.4987,65978.0
2017-10-30 15:25:00,54.18,54.2,54.16,54.19,62585.0,47.4987,47.5162,47.4812,47.5075,62585.0
2017-10-30 15:30:00,54.19,54.22,54.18,54.19,79103.0,47.5075,47.5338,47.4987,47.5075,79103.0
2017-10-30 15:35:00,54.19,54.26,54.17,54.26,115877.0,47.5075,47.5688,47.4899,47.5688,115877.0
2017-10-30 15:40:00,54.26,54.33,54.25,54.32,108595.0,47.5688,47.6302,47.5601,47.6215,108595.0
2017-10-30 15:45:00,54.32,54.38,54.32,54.38,124930.0,47.6215,47.6741,47.6215,47.6741,124930.0
2017-10-30 15:50:00,54.39,54.4,54.34,54.34,142536.0,47.6828,47.6916,47.639,47.639,142536.0
2017-10-30 15:55:00,54.35,54.36,54.27,54.3,499537.0,47.6478,47.6565,47.5776,47.6039,499537.0
2017-10-31 09:30:00,54.48,54.52,54.16,54.17,101856.0,47.7617,47.7968,47.4812,47.4899,101856.0
2017-10-31 09:35:00,54.17,54.27,54.11,54.23,144946.0,47.4899,47.5776,47.4373,47.5425,144946.0
2017-10-31 09:40:00,54.23,54.36,54.23,54.32,113566.0,47.5425,47.6565,47.5425,47.6215,113566.0
2017-10-31 09:45:00,54.32,54.35,54.24,54.3,122604.0,47.6215,47.6478,47.5513,47.6039,122604.0
2017-10-31 09:50:00,54.3,54.35,54.26,54.28,89238.0,47.6039,47.6478,47.5688,47.5864,89238.0
2017-10-31 09:55:00,54.28,54.29,54.24,54.26,79251.0,47.5864,47.5951,47.5513,47.5688,79251.0
2017-10-31 10:00:00,54.26,54.36,54.25,54.3,104442.0,47.5688,47.6565,47.5601,47.6039,104442.0
2017-10-31 10:05:00,54.3,54.5,54.29,54.44,148892.0,47.6039,47.7793,47.5951,47.7267,148892.0
2017-10-31 10:10:00,54.44,54.48,54.42,54.44,70195.0,47.7267,47.7617,47.7091,47.7267,70195.0
2017-10-31 10:15:00,54.44,54.52,54.43,54.5,67982.0,47.7267,47.7968,47.7179,47.7793,67982.0
2017-10-31 10:20:00,54.51,54.51,54.42,54.45,205196.0,47.788,47.788,47.7091,47.7354,205196.0
2017-10-31 10:25:00,54.45,54.45,54.29,54.3,80511.0,47.7354,47.7354,47.5951,47.6039,80511.0
2017-10-31 10:30:00,54.3,54.33,54.29,54.3,373132.0,47.6039,47.6302,47.5951,47.6039,373132.0
2017-10-31 10:35:00,54.31,54.42,54.3,54.41,183958.0,47.6127,47.7091,47.6039,47.7004,183958.0
2017-10-31 10:40:00,54.41,54.54,54.38,54.54,75587.0,47.7004,47.8143,47.6741,47.8143,75587.0
2017-10-31 10:45:00,54.54,54.54,54.42,54.42,57450.0,47.8143,47.8143,47.7091,47.7091,57450.0
2017-10-31 10:50:00,54.41,54.46,54.41,54.45,36885.0,47.7004,47.7442,47.7004,47.7354,36885.0
2017-10-31 10:55:00,54.45,54.45,54.33,54.33,32687.0,47.7354,47.7354,47.6302,47.6302,32687.0
2017-10-31 11:00:00,54.33,54.41,54.33,54.36,94490.0,47.6302,47.7004,47.6302,47.6565,94490.0
2017-10-31 11:05:00,54.36,54.37,54.24,54.37,108479.0,47.6565,47.6653,47.5513,47.6653,108479.0
2017-10-31 11:10:00,54.38,54.42,54.32,54.32,39027.0,47.6741,47.7091,47.6215,47.6215,39027.0
2017-10-31 11:15:00,54.31,54.32,54.25,54.25,40938.0,47.6127,47.6215,47.5601,47.5601,40938.0
2017-10-31 11:20:00,54.25,54.25,54.2,54.23,43493.0,47.5601,47.5601,47.5162,47.5425,43493.0
2017-10-31 11:25:00,54.24,54.26,54.22,54.24,29162.0,47.5513,47.5688,47.5338,47.5513,29162.0
2017-10-31 11:30:00,54.23,54.25,54.17,54.19,77453.0,47.5425,47.5601,47.4899,47.5075,77453.0
2017-10-31 11:35:00,54.19,54.21,54.16,54.17,54035.0,47.5075,47.525,47.4812,47.4899,54035.0
2017-10-31 11:40:00,54.16,54.21,54.16,54.21,75647.0,47.4812,47.525,47.4812,47.525,75647.0
2017-10-31 11:45:00,54.21,54.22,54.19,54.22,72241.0,47.525,47.5338,47.5075,47.5338,72241.0
2017-10-31 11:50:00,54.22,54.27,54.19,54.27,46600.0,47.5338,47.5776,47.5075,47.5776,46600.0
2017-10-31 11:55:00,54.27,54.28,54.22,54.25,32382.0,47.5776,47.5864,47.5338,47.5601,32382.0
2017-10-31 12:00:00,54.25,54.29,54.24,54.27,31300.0,47.5601,47.5951,47.5513,47.5776,31300.0
2017-10-31 12:05:00,54.27,54.31,54.2,54.23,34552.0,47.5776,47.6127,47.5162,47.5425,34552.0
2017-10-31 12:10:00,54.23,54.27,54.22,54.26,29194.0,47.5425,47.5776,47.5338,47.5688,29194.0
2017-10-31 12:15:00,54.26,54.27,54.23,54.25,25895.0,47.5688,47.5776,47.5425,47.5601,25895.0
2017-10-31 12:20:00,54.25,54.26,54.22,54.24,38174.0,47.5601,47.5688,47.5338,47.5513,38174.0
2017-10-31 12:25:00,54.24,54.27,54.24,54.26,26255.0,47.5513,47.5776,47.5513,47.5688,26255.0
2017-10-31 12:30:00,54.26,54.31,54.25,54.28,35827.0,47.5688,47.6127,47.5601,47.5864,35827.0
2017-10-31 12:35:00,54.28,54.35,54.27,54.34,48330.0,47.5864,47.6478,47.5776,47.639,48330.0
2017-10-31 12:40:00,54.34,54.34,54.29,54.32,22889.0,47.639,47.639,47.5951,47.6215,22889.0
2017-10-31 12:45:00,54.32,54.32,54.28,54.28,42962.0,47.6215,47.6215,47.5864,47.5864,42962.0
2017-10-31 12:50:00,54.28,54.32,54.27,54.3,43946.0,47.5864,47.6215,47.5776,47.6039,43946.0
2017-10-31 12:55:00,54.31,54.35,54.29,54.34,35746.0,47.6127,47.6478,47.5951,47.639,35746.0
2017-10-31 13:00:00,54.34,54.34,54.32,54.33,31169.0,47.639,47.639,47.6215,47.6302,31169.0
2017-10-31 13:05:00,54.34,54.34,54.26,54.28,32351.0,47.639,47.639,47.5688,47.5864,32351.0
2017-10-31 13:10:00,54.29,54.32,54.29,54.3,25132.0,47.5951,47.6215,47.5951,47.6039,25132.0
2017-10-31 13:15:00,54.31,54.33,54.3,54.32,23043.0,47.6127,47.6302,47.6039,47.6215,23043.0
2017-10-31 13:20:00,54.32,54.32,54.23,54.25,41540.0,47.6215,47.6215,47.5425,47.5601,41540.0
2017-10-31 13:25:00,54.26,54.28,54.25,54.25,29061.0,47.5688,47.5864,47.5601,47.5601,29061.0
2017-10-31 13:30:00,54.25,54.27,54.25,54.27,36549.0,47.5601,47.5776,47.5601,47.5776,36549.0
2017-10-31 13:35:00,54.27,54.27,54.19,54.2,39438.0,47.5776,47.5776,47.5075,47.5162,39438.0
2017-10-31 13:40:00,54.2,54.23,54.2,54.23,29301.0,47.5162,47.5425,47.5162,47.5425,29301.0
2017-10-31 13:45:00,54.22,54.23,54.15,54.19,39050.0,47.5338,47.5425,47.4724,47.5075,39050.0
2017-10-31 13:50:00,54.19,54.2,54.16,54.16,33436.0,47.5075,47.5162,47.4812,47.4812,33436.0
2017-10-31 13:55:00,54.16,54.2,54.13,54.2,78919.0,47.4812,47.5162,47.4549,47.5162,78919.0
2017-10-31 14:00:00,54.2,54.2,54.14,54.14,55714.0,47.5162,47.5162,47.4636,47.4636,55714.0
2017-10-31 14:05:00,54.14,54.17,54.12,54.16,48819.0,47.4636,47.4899,47.4461,47.4812,48819.0
2017-10-31 14:10:00,54.16,54.17,54.14,54.15,46645.0,47.4812,47.4899,47.4636,47.4724,46645.0
2017-10-31 14:15:00,54.15,54.24,54.15,54.23,47035.0,47.4724,47.5513,47.4724,47.5425,47035.0
2017-10-31 14:20:00,54.23,54.24,54.17,54.17,24900.0,47.5425,47.5513,47.4899,47.4899,24900.0
2017-10-31 14:25:00,54.17,54.27,54.17,54.24,39663.0,47.4899,47.5776,47.4899,47.5513,39663.0
2017-10-31 14:30:00,54.23,54.24,54.2,54.21,51193.0,47.5425,47.5513,47.5162,47.525,51193.0
2017-10-31 14:35:00,54.23,54.27,54.22,54.23,40013.0,47.5425,47.5776,47.5338,47.5425,40013.0
2017-10-31 14:40:00,54.25,54.27,54.17,54.19,45239.0,47.5601,47.5776,47.4899,47.5075,45239.0
2017-10-31 14:45:00,54.18,54.24,54.18,54.21,108854.0,47.4987,47.5513,47.4987,47.525,108854.0
2017-10-31 14:50:00,54.21,54.23,54.17,54.18,82463.0,47.525,47.5425,47.4899,47.4987,82463.0
2017-10-31 14:55:00,54.18,54.22,54.16,54.22,71514.0,47.4987,47.5338,47.4812,47.5338,71514.0
2017-10-31 15:00:00,54.22,54.24,54.18,54.18,60737.0,47.5338,47.5513,47.4987,47.4987,60737.0
2017-10-31 15:05:00,54.18,54.21,54.16,54.16,92878.0,47.4987,47.525,47.4812,47.4812,92878.0
2017-10-31 15:10:00,54.16,54.18,54.15,54.17,77225.0,47.4812,47.4987,47.4724,47.4899,77225.0
2017-10-31 15:15:00,54.17,54.17,54.13,54.13,92263.0,47.4899,47.4899,47.4549,47.4549,92263.0
2017-10-31 15:20:00,54.13,54.18,54.12,54.16,72251.0,47.4549,47.4987,47.4461,47.4812,72251.0
2017-10-31 15:25:00,54.16,54.18,54.13,54.14,90825.0,47.4812,47.4987,47.4549,47.4636,90825.0
2017-10-31 15:30:00,54.14,54.15,54.03,54.09,163466.0,47.4636,47.4724,47.3672,47.4198,163466.0
2017-10-31 15:35:00,54.09,54.13,54.08,54.13,118368.0,47.4198,47.4549,47.411,47.4549,118368.0
2017-10-31 15:40:00,54.12,54.16,54.11,54.13,142271.0,47.4461,47.4812,47.4373,47.4549,142271.0
2017-10-31 15:45:00,54.14,54.18,54.11,54.18,162836.0,47.4636,47.4987,47.4373,47.4987,162836.0
2017-10-31 15:50:00,54.18,54.22,54.17,54.21,158340.0,47.4987,47.5338,47.4899,47.525,158340.0
2017-10-31 15:55:00,54.2,54.24,54.18,54.22,360164.0,47.5162,47.5513,47.4987,47.5338,360164.0
2017-11-01 09:30:00,53.96,54.37,53.61,54.31,352028.0,47.3058,47.6653,46.999,47.6127,352028.0
2017-11-01 09:35:00,54.3,54.36,54.15,54.34,105742.0,47.6039,47.6565,47.4724,47.639,105742.0
2017-11-01 09:40:00,54.34,54.47,54.32,54.41,104699.0,47.639,47.753,47.6215,47.7004,104699.0
2017-11-01 09:45:00,54.4,54.41,54.29,54.3,295073.0,47.6916,47.7004,47.5951,47.6039,295073.0
2017-11-01 09:50:00,54.31,54.57,54.31,54.5,119164.0,47.6127,47.8406,47.6127,47.7793,119164.0
2017-11-01 09:55:00,54.5,54.51,54.33,54.33,75113.0,47.7793,47.788,47.6302,47.6302,75113.0
2017-11-01 10:00:00,54.33,54.37,54.28,54.36,70718.0,47.6302,47.6653,47.5864,47.6565,70718.0
2017-11-01 10:05:00,54.37,54.47,54.33,54.45,67233.0,47.6653,47.753,47.6302,47.7354,67233.0
2017-11-01 10:10:00,54.45,54.47,54.35,54.4,107013.0,47.7354,47.753,47.6478,47.6916,107013.0
2017-11-01 10:15:00,54.4,54.43,54.35,54.38,73623.0,47.6916,47.7179,47.6478,47.6741,73623.0
2017-11-01 10:20:00,54.37,54.38,54.26,54.31,102472.0,47.6653,47.6741,47.5688,47.6127,102472.0
2017-11-01 10:25:00,54.3,54.41,54.26,54.33,60888.0,47.6039,47.7004,47.5688,47.6302,60888.0
2017-11-01 10:30:00,54.32,54.35,54.28,54.34,71991.0,47.6215,47.6478,47.5864,47.639,71991.0
2017-11-01 10:35:00,54.35,54.39,54.3,54.32,84615.0,47.6478,47.6828,47.6039,47.6215,84615.0
2017-11-01 10:40:00,54.32,54.35,54.28,54.34,64264.0,47.6215,47.6478,47.5864,47.639,64264.0
2017-11-01 10:45:00,54.33,54.38,54.28,54.36,58166.0,47.6302,47.6741,47.5864,47.6565,58166.0
2017-11-01 10:50:00,54.37,54.39,54.3,54.32,40281.0,47.6653,47.6828,47.6039,47.6215,40281.0
2017-11-01 10:55:00,54.32,54.41,54.27,54.32,48728.0,47.6215,47.7004,47.5776,47.6215,48728.0
2017-11-01 11:00:00,54.32,54.4,54.28,54.38,51876.0,47.6215,47.6916,47.5864,47.6741,51876.0
2017-11-01 11:05:00,54.38,54.42,54.34,54.39,25099.0,47.6741,47.7091,47.639,47.6828,25099.0
2017-11-01 11:10:00,54.38,54.46,54.36,54.44,91047.0,47.6741,47.7442,47.6565,47.7267,91047.0
2017-11-01 11:15:00,54.43,54.46,54.4,54.42,40964.0,47.7179,47.7442,47.6916,47.7091,40964.0
2017-11-01 11:20:00,54.41,54.46,54.38,54.44,52322.0,47.7004,47.7442,47.6741,47.7267,52322.0
2017-11-01 11:25:00,54.44,54.5,54.43,54.44,36718.0,47.7267,47.7793,47.7179,47.7267,36718.0
2017-11-01 11:30:00,54.44,54.46,54.43,54.43,60207.0,47.7267,47.7442,47.7179,47.7179,60207.0
2017-11-01 11:35:00,54.44,54.48,54.41,54.46,38658.0,47.7267,47.7617,47.7004,47.7442,38658.0
2017-11-01 11:40:00,54.46,54.48,54.44,54.46,38179.0,47.7442,47.7617,47.7267,47.7442,38179.0
2017-11-01 11:45:00,54.47,54.47,54.43,54.43,33030.0,47.753,47.753,47.7179,47.7179,33030.0
2017-11-01 11:50:00,54.44,54.44,54.29,54.29,69135.0,47.7267,47.7267,47.5951,47.5951,69135.0
2017-11-01 11:55:00,54.29,54.34,54.27,54.28,64088.0,47.5951,47.639,47.5776,47.5864,64088.0
2017-11-01 12:00:00,54.28,54.29,54.21,54.24,46039.0,47.5864,47.5951,47.525,47.5513,46039.0
2017-11-01 12:05:00,54.23,54.28,54.2,54.27,55159.0,47.5425,47.5864,47.5162,47.5776,55159.0
2017-11-01 12:10:00,54.27,54.28,54.24,54.26,48347.0,47.5776,47.5864,47.5513,47.5688,48347.0
2017-11-01 12:15:00,54.26,54.27,54.25,54.26,23033.0,47.5688,47.5776,47.5601,47.5688,23033.0
2017-11-01 12:20:00,54.27,54.28,54.25,54.26,43071.0,47.5776,47.5864,47.5601,47.5688,43071.0
2017-11-01 12:25:00,54.26,54.31,54.25,54.3,38611.0,47.5688,47.6127,47.5601,47.6039,38611.0
2017-11-01 12:30:00,54.31,54.35,54.29,54.3,28860.0,47.6127,47.6478,47.5951,47.6039,28860.0
2017-11-01 12:35:00,54.31,54.31,54.25,54.28,47798.0,47.6127,47.6127,47.5601,47.5864,47798.0
2017-11-01 12:40:00,54.29,54.32,54.28,54.29,24499.0,47.5951,47.6215,47.5864,47.5951,24499.0
2017-11-01 12:45:00,54.29,54.32,54.25,54.29,44504.0,47.5951,47.6215,47.5601,47.5951,44504.0
2017-11-01 12:50:00,54.3,54.3,54.25,54.29,26117.0,47.6039,47.6039,47.5601,47.5951,26117.0
2017-11-01 12:55:00,54.3,54.35,54.29,54.35,27745.0,47.6039,47.6478,47.5951,47.6478,27745.0
2017-11-01 13:00:00,54.34,54.36,54.31,54.36,48112.0,47.639,47.6565,47.6127,47.6565,48112.0
2017-11-01 13:05:00,54.36,54.36,54.24,54.26,47145.0,47.6565,47.6565,47.5513,47.5688,47145.0
2017-11-01 13:10:00,54.26,54.33,54.23,54.28,30831.0,47.5688,47.6302,47.5425,47.5864,30831.0
2017-11-01 13:15:00,54.28,54.28,54.18,54.18,35169.0,47.5864,47.5864,47.4987,47.4987,35169.0
2017-11-01 13:20:00,54.18,54.21,54.16,54.19,35727.0,47.4987,47.525,47.4812,47.5075,35727.0
2017-11-01 13:25:00,54.2,54.28,54.19,54.26,31032.0,47.5162,47.5864,47.5075,47.5688,31032.0
2017-11-01 13:30:00,54.27,54.33,54.26,54.31,27931.0,47.5776,47.6302,47.5688,47.6127,27931.0
2017-11-01 13:35:00,54.3,54.31,54.26,54.31,30537.0,47.6039,47.6127,47.5688,47.6127,30537.0
2017-11-01 13:40:00,54.3,54.35,54.3,54.32,28111.0,47.6039,47.6478,47.6039,47.6215,28111.0
2017-11-01 13:45:00,54.32,54.36,54.31,54.35,25898.0,47.6215,47.6565,47.6127,47.6478,25898.0
2017-11-01 13:50:00,54.36,54.37,54.33,54.35,39008.0,47.6565,47.6653,47.6302,47.6478,39008.0
2017-11-01 13:55:00,54.35,54.38,54.33,54.34,34758.0,47.6478,47.6741,47.6302,47.639,34758.0
2017-11-01 14:00:00,54.34,54.41,54.29,54.31,114830.0,47.639,47.7004,47.5951,47.6127,114830.0
2017-11-01 14:05:00,54.32,54.39,54.28,54.29,90014.0,47.6215,47.6828,47.5864,47.5951,90014.0
2017-11-01 14:10:00,54.29,54.33,54.23,54.32,54542.0,47.5951,47.6302,47.5425,47.6215,54542.0
2017-11-01 14:15:00,54.32,54.34,54.27,54.34,69917.0,47.6215,47.639,47.5776,47.639,69917.0
2017-11-01 14:20:00,54.34,54.4,54.29,54.32,46037.0,47.639,47.6916,47.5951,47.6215,46037.0
2017-11-01 14:25:00,54.32,54.32,54.23,54.27,48590.0,47.6215,47.6215,47.5425,47.5776,48590.0
2017-11-01 14:30:00,54.27,54.28,54.2,54.25,78891.0,47.5776,47.5864,47.5162,47.5601,78891.0
2017-11-01 14:35:00,54.26,54.29,54.21,54.23,100948.0,47.5688,47.5951,47.525,47.5425,100948.0
2017-11-01 14:40:00,54.24,54.25,54.18,54.23,108586.0,47.5513,47.5601,47.4987,47.5425,108586.0
2017-11-01 14:45:00,54.23,54.25,54.21,54.23,118019.0,47.5425,47.5601,47.525,47.5425,118019.0
2017-11-01 14:50:00,54.23,54.25,54.18,54.22,93598.0,47.5425,47.5601,47.4987,47.5338,93598.0
2017-11-01 14:55:00,54.22,54.25,54.19,54.23,76075.0,47.5338,47.5601,47.5075,47.5425,76075.0
2017-11-01 15:00:00,54.23,54.25,54.15,54.23,98298.0,47.5425,47.5601,47.4724,47.5425,98298.0
2017-11-01 15:05:00,54.23,54.26,54.2,54.23,89973.0,47.5425,47.5688,47.5162,47.5425,89973.0
2017-11-01 15:10:00,54.23,54.25,54.22,54.23,51895.0,47.5425,47.5601,47.5338,47.5425,51895.0
2017-11-01 15:15:00,54.23,54.25,54.19,54.23,96680.0,47.5425,47.5601,47.5075,47.5425,96680.0
2017-11-01 15:20:00,54.23,54.26,54.23,54.25,55629.0,47.5425,47.5688,47.5425,47.5601,55629.0
2017-11-01 15:25:00,54.25,54.27,54.22,54.26,83484.0,47.5601,47.5776,47.5338,47.5688,83484.0
2017-11-01 15:30:00,54.26,54.27,54.23,54.25,61729.0,47.5688,47.5776,47.5425,47.5601,61729.0
2017-11-01 15:35:00,54.25,54.26,54.22,54.26,43003.0,47.5601,47.5688,47.5338,47.5688,43003.0
2017-11-01 15:40:00,54.26,54.28,54.22,54.22,85452.0,47.5688,47.5864,47.5338,47.5338,85452.0
2017-11-01 15:45:00,54.22,54.23,54.02,54.02,400897.0,47.5338,47.5425,47.3584,47.3584,400897.0
2017-11-01 15:50:00,54.03,54.1,53.99,54.0,516677.0,47.3672,47.4286,47.3321,47.3409,516677.0
2017-11-01 15:55:00,54.01,54.03,53.98,54.0,515666.0,47.3497,47.3672,47.3234,47.3409,515666.0
2017-11-02 09:30:00,54.05,54.35,54.03,54.32,91240.0,47.3847,47.6478,47.3672,47.6215,91240.0
2017-11-02 09:35:00,54.31,54.36,54.2,54.21,46126.0,47.6127,47.6565,47.5162,47.525,46126.0
2017-11-02 09:40:00,54.21,54.22,54.13,54.15,65677.0,47.525,47.5338,47.4549,47.4724,65677.0
2017-11-02 09:45:00,54.16,54.19,54.11,54.14,118294.0,47.4812,47.5075,47.4373,47.4636,118294.0
2017-11-02 09:50:00,54.14,54.29,54.13,54.2,70430.0,47.4636,47.5951,47.4549,47.5162,70430.0
2017-11-02 09:55:00,54.2,54.24,54.16,54.18,43338.0,47.5162,47.5513,47.4812,47.4987,43338.0
2017-11-02 10:00:00,54.18,54.28,54.14,54.14,67218.0,47.4987,47.5864,47.4636,47.4636,67218.0
2017-11-02 10:05:00,54.13,54.15,54.03,54.08,117716.0,47.4549,47.4724,47.3672,47.411,117716.0
2017-11-02 10:10:00,54.07,54.19,53.96,54.0,128721.0,47.4023,47.5075,47.3058,47.3409,128721.0
2017-11-02 10:15:00,54.0,54.17,53.99,54.12,81275.0,47.3409,47.4899,47.3321,47.4461,81275.0
2017-11-02 10:20:00,54.12,54.18,54.07,54.16,56771.0,47.4461,47.4987,47.4023,47.4812,56771.0
2017-11-02 10:25:00,54.16,54.3,54.15,54.3,47457.0,47.4812,47.6039,47.4724,47.6039,47457.0
2017-11-02 10:30:00,54.3,54.33,54.28,54.3,85250.0,47.6039,47.6302,47.5864,47.6039,85250.0
2017-11-02 10:35:00,54.3,54.31,54.17,54.3,125352.0,47.6039,47.6127,47.4899,47.6039,125352.0
2017-11-02 10:40:00,54.29,54.42,54.27,54.42,98245.0,47.5951,47.7091,47.5776,47.7091,98245.0
2017-11-02 10:45:00,54.42,54.54,54.4,54.54,152967.0,47.7091,47.8143,47.6916,47.8143,152967.0
2017-11-02 10:50:00,54.54,54.63,54.42,54.47,248527.0,47.8143,47.8932,47.7091,47.753,248527.0
2017-11-02 10:55:00,54.47,54.56,54.46,54.47,119109.0,47.753,47.8319,47.7442,47.753,119109.0
2017-11-02 11:00:00,54.47,54.6,54.46,54.56,109350.0,47.753,47.8669,47.7442,47.8319,109350.0
2017-11-02 11:05:00,54.56,54.65,54.54,54.65,134240.0,47.8319,47.9108,47.8143,47.9108,134240.0
2017-11-02 11:10:00,54.65,54.65,54.52,54.54,53599.0,47.9108,47.9108,47.7968,47.8143,53599.0
2017-11-02 11:15:00,54.54,54.57,54.48,54.49,34391.0,47.8143,47.8406,47.7617,47.7705,34391.0
2017-11-02 11:20:00,54.5,54.57,54.5,54.54,44697.0,47.7793,47.8406,47.7793,47.8143,44697.0
2017-11-02 11:25:00,54.54,54.55,54.49,54.5,29073.0,47.8143,47.8231,47.7705,47.7793,29073.0
2017-11-02 11:30:00,54.5,54.57,54.5,54.55,39002.0,47.7793,47.8406,47.7793,47.8231,39002.0
2017-11-02 11:35:00,54.55,54.57,54.51,54.55,46756.0,47.8231,47.8406,47.788,47.8231,46756.0
2017-11-02 11:40:00,54.55,54.58,54.54,54.57,90305.0,47.8231,47.8494,47.8143,47.8406,90305.0
2017-11-02 11:45:00,54.57,54.59,54.44,54.59,165130.0,47.8406,47.8582,47.7267,47.8582,165130.0
2017-11-02 11:50:00,54.59,54.6,54.49,54.5,31177.0,47.8582,47.8669,47.7705,47.7793,31177.0
2017-11-02 11:55:00,54.5,54.5,54.41,54.46,45197.0,47.7793,47.7793,47.7004,47.7442,45197.0
2017-11-02 12:00:00,54.47,54.48,54.41,54.42,45888.0,47.753,47.7617,47.7004,47.7091,45888.0
2017-11-02 12:05:00,54.43,54.45,54.35,54.36,28504.0,47.7179,47.7354,47.6478,47.6565,28504.0
2017-11-02 12:10:00,54.36,54.42,54.36,54.38,38593.0,47.6565,47.7091,47.6565,47.6741,38593.0
2017-11-02 12:15:00,54.38,54.38,54.28,54.32,40806.0,47.6741,47.6741,47.5864,47.6215,40806.0
2017-11-02 12:20:00,54.32,54.37,54.27,54.32,49216.0,47.6215,47.6653,47.5776,47.6215,49216.0
2017-11-02 12:25:00,54.33,54.35,54.31,54.33,31042.0,47.6302,47.6478,47.6127,47.6302,31042.0
2017-11-02 12:30:00,54.33,54.38,54.29,54.37,40148.0,47.6302,47.6741,47.5951,47.6653,40148.0
2017-11-02 12:35:00,54.37,54.4,54.35,54.36,23063.0,47.6653,47.6916,47.6478,47.6565,23063.0
2017-11-02 12:40:00,54.37,54.38,54.34,54.35,51922.0,47.6653,47.6741,47.639,47.6478,51922.0
2017-11-02 12:45:00,54.35,54.4,54.31,54.31,32371.0,47.6478,47.6916,47.6127,47.6127,32371.0
2017-11-02 12:50:00,54.3,54.35,54.28,54.31,23955.0,47.6039,47.6478,47.5864,47.6127,23955.0
2017-11-02 12:55:00,54.32,54.34,54.31,54.31,18930.0,47.6215,47.639,47.6127,47.6127,18930.0
2017-11-02 13:00:00,54.31,54.34,54.31,54.32,25262.0,47.6127,47.639,47.6127,47.6215,25262.0
2017-11-02 13:05:00,54.31,54.35,54.3,54.34,20392.0,47.6127,47.6478,47.6039,47.639,20392.0
2017-11-02 13:10:00,54.34,54.36,54.33,54.33,20797.0,47.639,47.6565,47.6302,47.6302,20797.0
2017-11-02 13:15:00,54.33,54.38,54.32,54.35,24489.0,47.6302,47.6741,47.6215,47.6478,24489.0
2017-11-02 13:20:00,54.36,54.37,54.34,54.36,15736.0,47.6565,47.6653,47.639,47.6565,15736.0
2017-11-02 13:25:00,54.37,54.37,54.32,54.33,17528.0,47.6653,47.6653,47.6215,47.6302,17528.0
2017-11-02 13:30:00,54.32,54.34,54.3,54.3,16185.0,47.6215,47.639,47.6039,47.6039,16185.0
2017-11-02 13:35:00,54.3,54.33,54.19,54.23,94093.0,47.6039,47.6302,47.5075,47.5425,94093.0
2017-11-02 13:40:00,54.22,54.25,54.1,54.19,134362.0,47.5338,47.5601,47.4286,47.5075,134362.0
2017-11-02 13:45:00,54.2,54.21,54.11,54.16,73748.0,47.5162,47.525,47.4373,47.4812,73748.0
2017-11-02 13:50:00,54.17,54.28,54.17,54.27,40375.0,47.4899,47.5864,47.4899,47.5776,40375.0
2017-11-02 13:55:00,54.28,54.33,54.27,54.3,62690.0,47.5864,47.6302,47.5776,47.6039,62690.0
2017-11-02 14:00:00,54.3,54.3,54.2,54.21,53315.0,47.6039,47.6039,47.5162,47.525,53315.0
2017-11-02 14:05:00,54.21,54.25,54.2,54.23,58900.0,47.525,47.5601,47.5162,47.5425,58900.0
2017-11-02 14:10:00,54.22,54.22,54.14,54.18,78761.0,47.5338,47.5338,47.4636,47.4987,78761.0
2017-11-02 14:15:00,54.18,54.18,54.14,54.15,44040.0,47.4987,47.4987,47.4636,47.4724,44040.0
2017-11-02 14:20:00,54.16,54.17,54.12,54.16,48721.0,47.4812,47.4899,47.4461,47.4812,48721.0
2017-11-02 14:25:00,54.16,54.21,54.16,54.21,38622.0,47.4812,47.525,47.4812,47.525,38622.0
2017-11-02 14:30:00,54.2,54.21,54.15,54.15,48113.0,47.5162,47.525,47.4724,47.4724,48113.0
2017-11-02 14:35:00,54.15,54.16,54.06,54.08,70917.0,47.4724,47.4812,47.3935,47.411,70917.0
2017-11-02 14:40:00,54.07,54.1,54.06,54.09,36928.0,47.4023,47.4286,47.3935,47.4198,36928.0
2017-11-02 14:45:00,54.09,54.11,54.06,54.07,56629.0,47.4198,47.4373,47.3935,47.4023,56629.0
2017-11-02 14:50:00,54.08,54.11,54.07,54.1,39325.0,47.411,47.4373,47.4023,47.4286,39325.0
2017-11-02 14:55:00,54.1,54.12,54.07,54.1,73434.0,47.4286,47.4461,47.4023,47.4286,73434.0
2017-11-02 15:00:00,54.11,54.18,54.1,54.18,106154.0,47.4373,47.4987,47.4286,47.4987,106154.0
2017-11-02 15:05:00,54.18,54.21,54.17,54.18,78467.0,47.4987,47.525,47.4899,47.4987,78467.0
2017-11-02 15:10:00,54.18,54.21,54.17,54.2,58829.0,47.4987,47.525,47.4899,47.5162,58829.0
2017-11-02 15:15:00,54.2,54.21,54.18,54.19,42460.0,47.5162,47.525,47.4987,47.5075,42460.0
2017-11-02 15:20:00,54.19,54.26,54.16,54.23,107432.0,47.5075,47.5688,47.4812,47.5425,107432.0
2017-11-02 15:25:00,54.23,54.25,54.18,54.24,41030.0,47.5425,47.5601,47.4987,47.5513,41030.0
2017-11-02 15:30:00,54.24,54.27,54.24,54.27,60581.0,47.5513,47.5776,47.5513,47.5776,60581.0
2017-11-02 15:35:00,54.27,54.28,54.19,54.19,233002.0,47.5776,47.5864,47.5075,47.5075,233002.0
2017-11-02 15:40:00,54.2,54.28,54.19,54.22,66534.0,47.5162,47.5864,47.5075,47.5338,66534.0
2017-11-02 15:45:00,54.22,54.27,54.21,54.27,124096.0,47.5338,47.5776,47.525,47.5776,124096.0
2017-11-02 15:50:00,54.27,54.33,54.26,54.32,197442.0,47.5776,47.6302,47.5688,47.6215,197442.0
2017-11-02 15:55:00,54.31,54.38,54.29,54.37,499914.0,47.6127,47.6741,47.5951,47.6653,499914.0
2017-11-03 09:30:00,54.57,54.82,54.5,54.71,126354.0,47.8406,48.0598,47.7793,47.9634,126354.0
2017-11-03 09:35:00,54.7,54.82,54.55,54.55,98181.0,47.9546,48.0598,47.8231,47.8231,98181.0
2017-11-03 09:40:00,54.56,54.64,54.47,54.64,65847.0,47.8319,47.902,47.753,47.902,65847.0
2017-11-03 09:45:00,54.65,54.75,54.64,54.68,41301.0,47.9108,47.9984,47.902,47.9371,41301.0
2017-11-03 09:50:00,54.68,54.91,54.67,54.91,43642.0,47.9371,48.1387,47.9283,48.1387,43642.0
2017-11-03 09:55:00,54.91,54.95,54.89,54.94,39173.0,48.1387,48.1738,48.1212,48.165,39173.0
2017-11-03 10:00:00,54.94,54.96,54.8,54.82,76692.0,48.165,48.1825,48.0423,48.0598,76692.0
2017-11-03 10:05:00,54.82,54.97,54.81,54.95,51750.0,48.0598,48.1913,48.051,48.1738,51750.0
2017-11-03 10:10:00,54.96,54.96,54.86,54.92,25150.0,48.1825,48.1825,48.0949,48.1475,25150.0
2017-11-03 10:15:00,54.92,55.09,54.92,55.09,71098.0,48.1475,48.2965,48.1475,48.2965,71098.0
2017-11-03 10:20:00,55.09,55.11,55.08,55.1,25361.0,48.2965,48.314,48.2877,48.3053,25361.0
2017-11-03 10:25:00,55.1,55.23,55.1,55.13,79411.0,48.3053,48.4192,48.3053,48.3316,79411.0
2017-11-03 10:30:00,55.14,55.16,55.0,55.04,32332.0,48.3403,48.3579,48.2176,48.2527,32332.0
2017-11-03 10:35:00,55.04,55.09,55.01,55.03,32526.0,48.2527,48.2965,48.2264,48.2439,32526.0
2017-11-03 10:40:00,55.03,55.09,55.02,55.05,24958.0,48.2439,48.2965,48.2351,48.2614,24958.0
2017-11-03 10:45:00,55.05,55.1,54.99,54.99,30304.0,48.2614,48.3053,48.2088,48.2088,30304.0
2017-11-03 10:50:00,54.99,55.0,54.96,54.98,24165.0,48.2088,48.2176,48.1825,48.2001,24165.0
2017-11-03 10:55:00,54.99,55.04,54.99,55.03,17690.0,48.2088,48.2527,48.2088,48.2439,17690.0
2017-11-03 11:00:00,55.04,55.05,54.88,54.91,47536.0,48.2527,48.2614,48.1124,48.1387,47536.0
2017-11-03 11:05:00,54.92,54.98,54.88,54.89,56192.0,48.1475,48.2001,48.1124,48.1212,56192.0
2017-11-03 11:10:00,54.89,54.96,54.88,54.88,55931.0,48.1212,48.1825,48.1124,48.1124,55931.0
2017-11-03 11:15:00,54.89,54.93,54.88,54.91,56080.0,48.1212,48.1562,48.1124,48.1387,56080.0
2017-11-03 11:20:00,54.91,55.05,54.91,55.05,21405.0,48.1387,48.2614,48.1387,48.2614,21405.0
2017-11-03 11:25:00,55.06,55.06,54.98,55.02,32020.0,48.2702,48.2702,48.2001,48.2351,32020.0
2017-11-03 11:30:00,55.02,55.05,55.01,55.05,20291.0,48.2351,48.2614,48.2264,48.2614,20291.0
2017-11-03 11:35:00,55.05,55.07,55.0,55.01,20729.0,48.2614,48.279,48.2176,48.2264,20729.0
2017-11-03 11:40:00,55.01,55.06,55.01,55.05,17009.0,48.2264,48.2702,48.2264,48.2614,17009.0
2017-11-03 11:45:00,55.05,55.06,55.03,55.04,22976.0,48.2614,48.2702,48.2439,48.2527,22976.0
2017-11-03 11:50:00,55.05,55.12,55.04,55.12,33586.0,48.2614,48.3228,48.2527,48.3228,33586.0
2017-11-03 11:55:00,55.12,55.12,55.09,55.12,33323.0,48.3228,48.3228,48.2965,48.3228,33323.0
2017-11-03 12:00:00,55.12,55.15,55.11,55.15,23239.0,48.3228,48.3491,48.314,48.3491,23239.0
2017-11-03 12:05:00,55.15,55.17,55.13,55.13,22082.0,48.3491,48.3666,48.3316,48.3316,22082.0
2017-11-03 12:10:00,55.13,55.2,55.13,55.19,53461.0,48.3316,48.3929,48.3316,48.3842,53461.0
2017-11-03 12:15:00,55.19,55.22,55.18,55.22,19901.0,48.3842,48.4105,48.3754,48.4105,19901.0
2017-11-03 12:20:00,55.22,55.27,55.21,55.27,47019.0,48.4105,48.4543,48.4017,48.4543,47019.0
2017-11-03 12:25:00,55.27,55.35,55.26,55.31,59486.0,48.4543,48.5244,48.4455,48.4894,59486.0
2017-11-03 12:30:00,55.31,55.35,55.29,55.3,30722.0,48.4894,48.5244,48.4718,48.4806,30722.0
2017-11-03 12:35:00,55.3,55.31,55.27,55.29,22231.0,48.4806,48.4894,48.4543,48.4718,22231.0
2017-11-03 12:40:00,55.29,55.32,55.27,55.29,43945.0,48.4718,48.4981,48.4543,48.4718,43945.0
2017-11-03 12:45:00,55.29,55.29,55.24,55.24,14198.0,48.4718,48.4718,48.428,48.428,14198.0
2017-11-03 12:50:00,55.25,55.3,55.24,55.29,25099.0,48.4368,48.4806,48.428,48.4718,25099.0
2017-11-03 12:55:00,55.29,55.33,55.28,55.33,12720.0,48.4718,48.5069,48.4631,48.5069,12720.0
2017-11-03 13:00:00,55.33,55.35,55.3,55.32,25126.0,48.5069,48.5244,48.4806,48.4981,25126.0
2017-11-03 13:05:00,55.32,55.35,55.31,55.35,12998.0,48.4981,48.5244,48.4894,48.5244,12998.0
2017-11-03 13:10:00,55.35,55.37,55.33,55.37,20039.0,48.5244,48.542,48.5069,48.542,20039.0
2017-11-03 13:15:00,55.37,55.4,55.35,55.38,37256.0,48.542,48.5683,48.5244,48.5507,37256.0
2017-11-03 13:20:00,55.38,55.39,55.36,55.38,13670.0,48.5507,48.5595,48.5332,48.5507,13670.0
2017-11-03 13:25:00,55.38,55.38,55.35,55.36,21107.0,48.5507,48.5507,48.5244,48.5332,21107.0
2017-11-03 13:30:00,55.36,55.37,55.35,55.37,13234.0,48.5332,48.542,48.5244,48.542,13234.0
2017-11-03 13:35:00,55.37,55.37,55.31,55.32,41281.0,48.542,48.542,48.4894,48.4981,41281.0
2017-11-03 13:40:00,55.32,55.33,55.3,55.33,24879.0,48.4981,48.5069,48.4806,48.5069,24879.0
2017-11-03 13:45:00,55.33,55.33,55.32,55.32,18837.0,48.5069,48.5069,48.4981,48.4981,18837.0
2017-11-03 13:50:00,55.33,55.33,55.3,55.3,21412.0,48.5069,48.5069,48.4806,48.4806,21412.0
2017-11-03 13:55:00,55.3,55.33,55.3,55.33,30725.0,48.4806,48.5069,48.4806,48.5069,30725.0
2017-11-03 14:00:00,55.33,55.35,55.32,55.35,25849.0,48.5069,48.5244,48.4981,48.5244,25849.0
2017-11-03 14:05:00,55.35,55.39,55.34,55.39,44861.0,48.5244,48.5595,48.5157,48.5595,44861.0
2017-11-03 14:10:00,55.39,55.41,55.32,55.35,93687.0,48.5595,48.577,48.4981,48.5244,93687.0
2017-11-03 14:15:00,55.34,55.38,55.32,55.34,40612.0,48.5157,48.5507,48.4981,48.5157,40612.0
2017-11-03 14:20:00,55.34,55.35,55.31,55.32,34180.0,48.5157,48.5244,48.4894,48.4981,34180.0
2017-11-03 14:25:00,55.31,55.32,55.29,55.32,51785.0,48.4894,48.4981,48.4718,48.4981,51785.0
2017-11-03 14:30:00,55.31,55.33,55.3,55.3,32494.0,48.4894,48.5069,48.4806,48.4806,32494.0
2017-11-03 14:35:00,55.3,55.31,55.29,55.3,23934.0,48.4806,48.4894,48.4718,48.4806,23934.0
2017-11-03 14:40:00,55.31,55.35,55.3,55.35,269578.0,48.4894,48.5244,48.4806,48.5244,269578.0
2017-11-03 14:45:00,55.35,55.45,55.34,55.4,76989.0,48.5244,48.6121,48.5157,48.5683,76989.0
2017-11-03 14:50:00,55.39,55.41,55.34,55.36,36604.0,48.5595,48.577,48.5157,48.5332,36604.0
2017-11-03 14:55:00,55.35,55.39,55.35,55.36,33235.0,48.5244,48.5595,48.5244,48.5332,33235.0
2017-11-03 15:00:00,55.35,55.38,55.33,55.38,36230.0,48.5244,48.5507,48.5069,48.5507,36230.0
2017-11-03 15:05:00,55.38,55.39,55.35,55.39,67715.0,48.5507,48.5595,48.5244,48.5595,67715.0
2017-11-03 15:10:00,55.38,55.45,55.38,55.45,72046.0,48.5507,48.6121,48.5507,48.6121,72046.0
2017-11-03 15:15:00,55.46,55.48,55.43,55.47,85202.0,48.6209,48.6384,48.5946,48.6296,85202.0
2017-11-03 15:20:00,55.47,55.48,55.45,55.47,54496.0,48.6296,48.6384,48.6121,48.6296,54496.0
2017-11-03 15:25:00,55.47,55.49,55.41,55.43,68380.0,48.6296,48.6472,48.577,48.5946,68380.0
2017-11-03 15:30:00,55.43,55.47,55.41,55.42,82770.0,48.5946,48.6296,48.577,48.5858,82770.0
2017-11-03 15:35:00,55.41,55.46,55.41,55.46,70901.0,48.577,48.6209,48.577,48.6209,70901.0
2017-11-03 15:40:00,55.45,55.49,55.44,55.48,64505.0,48.6121,48.6472,48.6033,48.6384,64505.0
2017-11-03 15:45:00,55.47,55.48,55.45,55.47,80130.0,48.6296,48.6384,48.6121,48.6296,80130.0
2017-11-03 15:50:00,55.47,55.5,55.44,55.48,161089.0,48.6296,48.6559,48.6033,48.6384,161089.0
2017-11-03 15:55:00,55.48,55.48,55.42,55.47,292689.0,48.6384,48.6384,48.5858,48.6296,292689.0
2017-11-06 09:30:00,55.32,55.4,55.22,55.28,111884.0,48.4981,48.5683,48.4105,48.4631,111884.0
2017-11-06 09:35:00,55.29,55.37,55.23,55.35,17198.0,48.4718,48.542,48.4192,48.5244,17198.0
2017-11-06 09:40:00,55.35,55.37,55.28,55.34,25646.0,48.5244,48.542,48.4631,48.5157,25646.0
2017-11-06 09:45:00,55.33,55.36,55.26,55.36,38843.0,48.5069,48.5332,48.4455,48.5332,38843.0
2017-11-06 09:50:00,55.35,55.4,55.33,55.36,21972.0,48.5244,48.5683,48.5069,48.5332,21972.0
2017-11-06 09:55:00,55.36,55.36,55.22,55.23,29686.0,48.5332,48.5332,48.4105,48.4192,29686.0
2017-11-06 10:00:00,55.24,55.29,55.18,55.28,27811.0,48.428,48.4718,48.3754,48.4631,27811.0
2017-11-06 10:05:00,55.27,55.31,55.21,55.22,28976.0,48.4543,48.4894,48.4017,48.4105,28976.0
2017-11-06 10:10:00,55.22,55.29,55.21,55.24,38038.0,48.4105,48.4718,48.4017,48.428,38038.0
2017-11-06 10:15:00,55.24,55.33,55.23,55.33,85680.0,48.428,48.5069,48.4192,48.5069,85680.0
2017-11-06 10:20:00,55.33,55.33,55.29,55.31,11907.0,48.5069,48.5069,48.4718,48.4894,11907.0
2017-11-06 10:25:00,55.32,55.32,55.27,55.29,49979.0,48.4981,48.4981,48.4543,48.4718,49979.0
2017-11-06 10:30:00,55.3,55.31,55.26,55.28,16521.0,48.4806,48.4894,48.4455,48.4631,16521.0
2017-11-06 10:35:00,55.28,55.29,55.22,55.23,28472.0,48.4631,48.4718,48.4105,48.4192,28472.0
2017-11-06 10:40:00,55.23,55.31,55.22,55.29,14231.0,48.4192,48.4894,48.4105,48.4718,14231.0
2017-11-06 10:45:00,55.3,55.35,55.29,55.34,24745.0,48.4806,48.5244,48.4718,48.5157,24745.0
2017-11-06 10:50:00,55.33,55.34,55.3,55.31,13181.0,48.5069,48.5157,48.4806,48.4894,13181.0
2017-11-06 10:55:00,55.31,55.31,55.26,55.27,15317.0,48.4894,48.4894,48.4455,48.4543,15317.0
2017-11-06 11:00:00,55.27,55.27,55.15,55.18,21501.0,48.4543,48.4543,48.3491,48.3754,21501.0
2017-11-06 11:05:00,55.18,55.21,55.17,55.19,13829.0,48.3754,48.4017,48.3666,48.3842,13829.0
2017-11-06 11:10:00,55.18,55.2,55.14,55.15,46302.0,48.3754,48.3929,48.3403,48.3491,46302.0
2017-11-06 11:15:00,55.15,55.17,55.13,55.16,25149.0,48.3491,48.3666,48.3316,48.3579,25149.0
2017-11-06 11:20:00,55.16,55.22,55.16,55.21,19114.0,48.3579,48.4105,48.3579,48.4017,19114.0
2017-11-06 11:25:00,55.21,55.21,55.14,55.15,14824.0,48.4017,48.4017,48.3403,48.3491,14824.0
2017-11-06 11:30:00,55.15,55.16,55.14,55.16,9748.0,48.3491,48.3579,48.3403,48.3579,9748.0
2017-11-06 11:35:00,55.16,55.2,55.15,55.18,16674.0,48.3579,48.3929,48.3491,48.3754,16674.0
2017-11-06 11:40:00,55.18,55.23,55.18,55.21,25710.0,48.3754,48.4192,48.3754,48.4017,25710.0
2017-11-06 11:45:00,55.21,55.23,55.2,55.22,18794.0,48.4017,48.4192,48.3929,48.4105,18794.0
2017-11-06 11:50:00,55.21,55.21,55.11,55.12,42862.0,48.4017,48.4017,48.314,48.3228,42862.0
2017-11-06 11:55:00,55.12,55.12,55.07,55.07,22381.0,48.3228,48.3228,48.279,48.279,22381.0
2017-11-06 12:00:00,55.08,55.13,55.07,55.12,17154.0,48.2877,48.3316,48.279,48.3228,17154.0
2017-11-06 12:05:00,55.13,55.15,55.12,55.15,20061.0,48.3316,48.3491,48.3228,48.3491,20061.0
2017-11-06 12:10:00,55.14,55.17,55.14,55.16,7353.0,48.3403,48.3666,48.3403,48.3579,7353.0
2017-11-06 12:15:00,55.17,55.19,55.14,55.14,19437.0,48.3666,48.3842,48.3403,48.3403,19437.0
2017-11-06 12:20:00,55.15,55.19,55.13,55.16,23544.0,48.3491,48.3842,48.3316,48.3579,23544.0
2017-11-06 12:25:00,55.17,55.23,55.17,55.21,16922.0,48.3666,48.4192,48.3666,48.4017,16922.0
2017-11-06 12:30:00,55.21,55.24,55.2,55.21,32386.0,48.4017,48.428,48.3929,48.4017,32386.0
2017-11-06 12:35:00,55.21,55.22,55.16,55.17,13418.0,48.4017,48.4105,48.3579,48.3666,13418.0
2017-11-06 12:40:00,55.17,55.22,55.17,55.22,12932.0,48.3666,48.4105,48.3666,48.4105,12932.0
2017-11-06 12:45:00,55.22,55.22,55.19,55.19,14779.0,48.4105,48.4105,48.3842,48.3842,14779.0
2017-11-06 12:50:00,55.2,55.22,55.19,55.21,7727.0,48.3929,48.4105,48.3842,48.4017,7727.0
2017-11-06 12:55:00,55.21,55.21,55.18,55.19,12445.0,48.4017,48.4017,48.3754,48.3842,12445.0
2017-11-06 13:00:00,55.19,55.2,55.18,55.19,8305.0,48.3842,48.3929,48.3754,48.3842,8305.0
2017-11-06 13:05:00,55.19,55.21,55.19,55.21,15737.0,48.3842,48.4017,48.3842,48.4017,15737.0
2017-11-06 13:10:00,55.21,55.21,55.18,55.19,9040.0,48.4017,48.4017,48.3754,48.3842,9040.0
2017-11-06 13:15:00,55.19,55.19,55.15,55.16,20907.0,48.3842,48.3842,48.3491,48.3579,20907.0
2017-11-06 13:20:00,55.16,55.18,55.14,55.17,20259.0,48.3579,48.3754,48.3403,48.3666,20259.0
2017-11-06 13:25:00,55.18,55.22,55.18,55.2,8937.0,48.3754,48.4105,48.3754,48.3929,8937.0
2017-11-06 13:30:00,55.2,55.2,55.17,55.2,21967.0,48.3929,48.3929,48.3666,48.3929,21967.0
2017-11-06 13:35:00,55.2,55.22,55.19,55.22,9161.0,48.3929,48.4105,48.3842,48.4105,9161.0
2017-11-06 13:40:00,55.21,55.24,55.21,55.23,21973.0,48.4017,48.428,48.4017,48.4192,21973.0
2017-11-06 13:45:00,55.23,55.24,55.21,55.23,18427.0,48.4192,48.428,48.4017,48.4192,18427.0
2017-11-06 13:50:00,55.22,55.28,55.22,55.25,32527.0,48.4105,48.4631,48.4105,48.4368,32527.0
2017-11-06 13:55:00,55.25,55.26,55.23,55.23,8570.0,48.4368,48.4455,48.4192,48.4192,8570.0
2017-11-06 14:00:00,55.24,55.24,55.17,55.18,28648.0,48.428,48.428,48.3666,48.3754,28648.0
2017-11-06 14:05:00,55.19,55.21,55.17,55.17,15090.0,48.3842,48.4017,48.3666,48.3666,15090.0
2017-11-06 14:10:00,55.18,55.19,55.16,55.16,15883.0,48.3754,48.3842,48.3579,48.3579,15883.0
2017-11-06 14:15:00,55.16,55.17,55.15,55.15,15474.0,48.3579,48.3666,48.3491,48.3491,15474.0
2017-11-06 14:20:00,55.15,55.17,55.15,55.16,26380.0,48.3491,48.3666,48.3491,48.3579,26380.0
2017-11-06 14:25:00,55.16,55.17,55.12,55.12,32444.0,48.3579,48.3666,48.3228,48.3228,32444.0
2017-11-06 14:30:00,55.12,55.14,55.12,55.13,15273.0,48.3228,48.3403,48.3228,48.3316,15273.0
2017-11-06 14:35:00,55.14,55.14,55.12,55.13,15203.0,48.3403,48.3403,48.3228,48.3316,15203.0
2017-11-06 14:40:00,55.13,55.16,55.12,55.16,22267.0,48.3316,48.3579,48.3228,48.3579,22267.0
2017-11-06 14:45:00,55.16,55.17,55.13,55.13,18244.0,48.3579,48.3666,48.3316,48.3316,18244.0
2017-11-06 14:50:00,55.14,55.16,55.13,55.15,23832.0,48.3403,48.3579,48.3316,48.3491,23832.0
2017-11-06 14:55:00,55.15,55.16,55.12,55.16,46788.0,48.3491,48.3579,48.3228,48.3579,46788.0
2017-11-06 15:00:00,55.16,55.16,55.13,55.15,38912.0,48.3579,48.3579,48.3316,48.3491,38912.0
2017-11-06 15:05:00,55.15,55.16,55.13,55.13,18801.0,48.3491,48.3579,48.3316,48.3316,18801.0
2017-11-06 15:10:00,55.13,55.13,55.1,55.1,20550.0,48.3316,48.3316,48.3053,48.3053,20550.0
2017-11-06 15:15:00,55.11,55.16,55.1,55.16,35617.0,48.314,48.3579,48.3053,48.3579,35617.0
2017-11-06 15:20:00,55.16,55.16,55.13,55.14,27767.0,48.3579,48.3579,48.3316,48.3403,27767.0
2017-11-06 15:25:00,55.13,55.14,55.12,55.12,20543.0,48.3316,48.3403,48.3228,48.3228,20543.0
2017-11-06 15:30:00,55.13,55.15,55.12,55.14,47262.0,48.3316,48.3491,48.3228,48.3403,47262.0
2017-11-06 15:35:00,55.14,55.15,55.13,55.14,46986.0,48.3403,48.3491,48.3316,48.3403,46986.0
2017-11-06 15:40:00,55.14,55.15,55.1,55.11,98804.0,48.3403,48.3491,48.3053,48.314,98804.0
2017-11-06 15:45:00,55.12,55.14,55.09,55.11,105323.0,48.3228,48.3403,48.2965,48.314,105323.0
2017-11-06 15:50:00,55.11,55.11,55.06,55.07,172108.0,48.314,48.314,48.2702,48.279,172108.0
2017-11-06 15:55:00,55.07,55.07,55.01,55.02,215827.0,48.279,48.279,48.2264,48.2351,215827.0
2017-11-07 09:30:00,55.15,55.26,55.09,55.16,85940.0,48.3491,48.4455,48.2965,48.3579,85940.0
2017-11-07 09:35:00,55.16,55.19,54.97,55.0,145360.0,48.3579,48.3842,48.1913,48.2176,145360.0
2017-11-07 09:40:00,55.0,55.02,54.88,55.0,77865.0,48.2176,48.2351,48.1124,48.2176,77865.0
2017-11-07 09:45:00,55.0,55.08,54.96,55.06,29299.0,48.2176,48.2877,48.1825,48.2702,29299.0
2017-11-07 09:50:00,55.06,55.08,54.96,54.97,79222.0,48.2702,48.2877,48.1825,48.1913,79222.0
2017-11-07 09:55:00,54.98,54.98,54.79,54.83,77895.0,48.2001,48.2001,48.0335,48.0686,77895.0
2017-11-07 10:00:00,54.84,54.91,54.84,54.86,42853.0,48.0773,48.1387,48.0773,48.0949,42853.0
2017-11-07 10:05:00,54.86,54.95,54.85,54.94,98741.0,48.0949,48.1738,48.0861,48.165,98741.0
2017-11-07 10:10:00,54.94,54.95,54.89,54.91,35153.0,48.165,48.1738,48.1212,48.1387,35153.0
2017-11-07 10:15:00,54.92,54.94,54.89,54.92,34245.0,48.1475,48.165,48.1212,48.1475,34245.0
2017-11-07 10:20:00,54.91,54.93,54.88,54.89,41067.0,48.1387,48.1562,48.1124,48.1212,41067.0
2017-11-07 10:25:00,54.89,54.9,54.8,54.85,155337.0,48.1212,48.1299,48.0423,48.0861,155337.0
2017-11-07 10:30:00,54.84,54.86,54.76,54.81,68366.0,48.0773,48.0949,48.0072,48.051,68366.0
2017-11-07 10:35:00,54.8,54.81,54.75,54.8,41542.0,48.0423,48.051,47.9984,48.0423,41542.0
2017-11-07 10:40:00,54.8,54.82,54.73,54.76,89369.0,48.0423,48.0598,47.9809,48.0072,89369.0
2017-11-07 10:45:00,54.77,54.77,54.68,54.71,58448.0,48.016,48.016,47.9371,47.9634,58448.0
2017-11-07 10:50:00,54.71,54.76,54.67,54.76,61206.0,47.9634,48.0072,47.9283,48.0072,61206.0
2017-11-07 10:55:00,54.76,54.77,54.67,54.73,47110.0,48.0072,48.016,47.9283,47.9809,47110.0
2017-11-07 11:00:00,54.73,54.8,54.71,54.78,102325.0,47.9809,48.0423,47.9634,48.0247,102325.0
2017-11-07 11:05:00,54.78,54.87,54.77,54.85,38881.0,48.0247,48.1036,48.016,48.0861,38881.0
2017-11-07 11:10:00,54.85,54.87,54.84,54.85,35205.0,48.0861,48.1036,48.0773,48.0861,35205.0
2017-11-07 11:15:00,54.86,54.92,54.83,54.87,137156.0,48.0949,48.1475,48.0686,48.1036,137156.0
2017-11-07 11:20:00,54.88,54.91,54.84,54.86,97511.0,48.1124,48.1387,48.0773,48.0949,97511.0
2017-11-07 11:25:00,54.86,54.86,54.8,54.81,57618.0,48.0949,48.0949,48.0423,48.051,57618.0
2017-11-07 11:30:00,54.81,54.91,54.8,54.9,70981.0,48.051,48.1387,48.0423,48.1299,70981.0
2017-11-07 11:35:00,54.9,54.91,54.87,54.87,53667.0,48.1299,48.1387,48.1036,48.1036,53667.0
2017-11-07 11:40:00,54.87,54.91,54.86,54.87,71710.0,48.1036,48.1387,48.0949,48.1036,71710.0
2017-11-07 11:45:00,54.87,54.91,54.87,54.89,45075.0,48.1036,48.1387,48.1036,48.1212,45075.0
2017-11-07 11:50:00,54.89,54.9,54.83,54.86,29965.0,48.1212,48.1299,48.0686,48.0949,29965.0
2017-11-07 11:55:00,54.86,54.87,54.81,54.86,28794.0,48.0949,48.1036,48.051,48.0949,28794.0
2017-11-07 12:00:00,54.86,54.9,54.85,54.89,55596.0,48.0949,48.1299,48.0861,48.1212,55596.0
2017-11-07 12:05:00,54.9,54.91,54.85,54.9,37786.0,48.1299,48.1387,48.0861,48.1299,37786.0
2017-11-07 12:10:00,54.9,54.91,54.87,54.9,29440.0,48.1299,48.1387,48.1036,48.1299,29440.0
2017-11-07 12:15:00,54.9,54.92,54.89,54.9,25782.0,48.1299,48.1475,48.1212,48.1299,25782.0
2017-11-07 12:20:00,54.91,54.95,54.91,54.95,28964.0,48.1387,48.1738,48.1387,48.1738,28964.0
2017-11-07 12:25:00,54.95,55.0,54.94,54.99,22121.0,48.1738,48.2176,48.165,48.2088,22121.0
2017-11-07 12:30:00,55.0,55.01,54.97,54.98,41246.0,48.2176,48.2264,48.1913,48.2001,41246.0
2017-11-07 12:35:00,54.99,55.01,54.97,55.0,43523.0,48.2088,48.2264,48.1913,48.2176,43523.0
2017-11-07 12:40:00,55.0,55.0,54.97,54.98,12918.0,48.2176,48.2176,48.1913,48.2001,12918.0
2017-11-07 12:45:00,54.99,55.01,54.98,55.0,12957.0,48.2088,48.2264,48.2001,48.2176,12957.0
2017-11-07 12:50:00,55.0,55.01,54.98,54.98,19040.0,48.2176,48.2264,48.2001,48.2001,19040.0
2017-11-07 12:55:00,54.99,55.01,54.98,55.0,53419.0,48.2088,48.2264,48.2001,48.2176,53419.0
2017-11-07 13:00:00,54.99,55.01,54.98,54.98,32239.0,48.2088,48.2264,48.2001,48.2001,32239.0
2017-11-07 13:05:00,54.98,55.01,54.97,55.0,25953.0,48.2001,48.2264,48.1913,48.2176,25953.0
2017-11-07 13:10:00,55.0,55.01,54.99,55.0,14711.0,48.2176,48.2264,48.2088,48.2176,14711.0
2017-11-07 13:15:00,55.0,55.0,54.93,54.95,26782.0,48.2176,48.2176,48.1562,48.1738,26782.0
2017-11-07 13:20:00,54.95,54.97,54.94,54.95,14835.0,48.1738,48.1913,48.165,48.1738,14835.0
2017-11-07 13:25:00,54.95,55.01,54.94,55.01,11645.0,48.1738,48.2264,48.165,48.2264,11645.0
2017-11-07 13:30:00,55.01,55.02,54.98,55.0,31024.0,48.2264,48.2351,48.2001,48.2176,31024.0
2017-11-07 13:35:00,55.0,55.0,54.95,54.99,17894.0,48.2176,48.2176,48.1738,48.2088,17894.0
2017-11-07 13:40:00,54.99,55.02,54.98,55.01,30893.0,48.2088,48.2351,48.2001,48.2264,30893.0
2017-11-07 13:45:00,55.01,55.04,55.0,55.04,9428.0,48.2264,48.2527,48.2176,48.2527,9428.0
2017-11-07 13:50:00,55.04,55.05,55.01,55.03,22356.0,48.2527,48.2614,48.2264,48.2439,22356.0
2017-11-07 13:55:00,55.03,55.06,55.02,55.06,8391.0,48.2439,48.2702,48.2351,48.2702,8391.0
2017-11-07 14:00:00,55.05,55.07,55.02,55.03,19847.0,48.2614,48.279,48.2351,48.2439,19847.0
2017-11-07 14:05:00,55.02,55.03,54.97,54.98,19605.0,48.2351,48.2439,48.1913,48.2001,19605.0
2017-11-07 14:10:00,54.98,54.98,54.93,54.94,21435.0,48.2001,48.2001,48.1562,48.165,21435.0
2017-11-07 14:15:00,54.95,54.97,54.93,54.97,15715.0,48.1738,48.1913,48.1562,48.1913,15715.0
2017-11-07 14:20:00,54.97,55.0,54.96,54.99,19260.0,48.1913,48.2176,48.1825,48.2088,19260.0
2017-11-07 14:25:00,54.99,55.01,54.98,55.0,48314.0,48.2088,48.2264,48.2001,48.2176,48314.0
2017-11-07 14:30:00,55.0,55.01,54.99,55.0,11241.0,48.2176,48.2264,48.2088,48.2176,11241.0
2017-11-07 14:35:00,55.0,55.02,54.99,55.01,56485.0,48.2176,48.2351,48.2088,48.2264,56485.0
2017-11-07 14:40:00,55.01,55.02,54.92,54.92,29239.0,48.2264,48.2351,48.1475,48.1475,29239.0
2017-11-07 14:45:00,54.92,54.96,54.91,54.91,26645.0,48.1475,48.1825,48.1387,48.1387,26645.0
2017-11-07 14:50:00,54.91,54.93,54.91,54.92,9919.0,48.1387,48.1562,48.1387,48.1475,9919.0
2017-11-07 14:55:00,54.93,54.99,54.92,54.98,31175.0,48.1562,48.2088,48.1475,48.2001,31175.0
2017-11-07 15:00:00,54.99,55.0,54.95,54.96,27709.0,48.2088,48.2176,48.1738,48.1825,27709.0
2017-11-07 15:05:00,54.96,55.0,54.95,54.99,21241.0,48.1825,48.2176,48.1738,48.2088,21241.0
2017-11-07 15:10:00,54.98,54.99,54.96,54.97,10395.0,48.2001,48.2088,48.1825,48.1913,10395.0
2017-11-07 15:15:00,54.98,55.01,54.97,55.0,20112.0,48.2001,48.2264,48.1913,48.2176,20112.0
2017-11-07 15:20:00,55.0,55.03,55.0,55.03,40308.0,48.2176,48.2439,48.2176,48.2439,40308.0
2017-11-07 15:25:00,55.03,55.04,55.01,55.03,17324.0,48.2439,48.2527,48.2264,48.2439,17324.0
2017-11-07 15:30:00,55.03,55.03,55.01,55.02,38924.0,48.2439,48.2439,48.2264,48.2351,38924.0
2017-11-07 15:35:00,55.02,55.06,55.01,55.04,49866.0,48.2351,48.2702,48.2264,48.2527,49866.0
2017-11-07 15:40:00,55.04,55.06,55.01,55.05,40393.0,48.2527,48.2702,48.2264,48.2614,40393.0
2017-11-07 15:45:00,55.06,55.07,55.04,55.07,59391.0,48.2702,48.279,48.2527,48.279,59391.0
2017-11-07 15:50:00,55.07,55.11,55.04,55.05,115110.0,48.279,48.314,48.2527,48.2614,115110.0
2017-11-07 15:55:00,55.06,55.17,55.06,55.15,288520.0,48.2702,48.3666,48.2702,48.3491,288520.0
2017-11-08 09:30:00,54.98,55.22,54.92,55.09,92954.0,48.2001,48.4105,48.1475,48.2965,92954.0
2017-11-08 09:35:00,55.1,55.11,54.97,55.1,81589.0,48.3053,48.314,48.1913,48.3053,81589.0
2017-11-08 09:40:00,55.1,55.11,54.85,54.97,32215.0,48.3053,48.314,48.0861,48.1913,32215.0
2017-11-08 09:45:00,54.97,54.98,54.8,54.85,85564.0,48.1913,48.2001,48.0423,48.0861,85564.0
2017-11-08 09:50:00,54.85,54.87,54.72,54.76,26877.0,48.0861,48.1036,47.9721,48.0072,26877.0
2017-11-08 09:55:00,54.76,54.85,54.76,54.8,13207.0,48.0072,48.0861,48.0072,48.0423,13207.0
2017-11-08 10:00:00,54.8,54.81,54.72,54.73,38836.0,48.0423,48.051,47.9721,47.9809,38836.0
2017-11-08 10:05:00,54.73,54.81,54.73,54.8,66551.0,47.9809,48.051,47.9809,48.0423,66551.0
2017-11-08 10:10:00,54.8,54.81,54.76,54.76,47677.0,48.0423,48.051,48.0072,48.0072,47677.0
2017-11-08 10:15:00,54.77,54.81,54.74,54.8,41668.0,48.016,48.051,47.9897,48.0423,41668.0
2017-11-08 10:20:00,54.8,54.8,54.77,54.78,37445.0,48.0423,48.0423,48.016,48.0247,37445.0
2017-11-08 10:25:00,54.78,54.95,54.78,54.94,62913.0,48.0247,48.1738,48.0247,48.165,62913.0
2017-11-08 10:30:00,54.94,54.94,54.84,54.88,43452.0,48.165,48.165,48.0773,48.1124,43452.0
2017-11-08 10:35:00,54.89,54.92,54.87,54.88,17089.0,48.1212,48.1475,48.1036,48.1124,17089.0
2017-11-08 10:40:00,54.88,54.89,54.86,54.88,24773.0,48.1124,48.1212,48.0949,48.1124,24773.0
2017-11-08 10:45:00,54.88,54.89,54.82,54.82,53119.0,48.1124,48.1212,48.0598,48.0598,53119.0
2017-11-08 10:50:00,54.82,54.96,54.81,54.94,31740.0,48.0598,48.1825,48.051,48.165,31740.0
2017-11-08 10:55:00,54.95,54.96,54.89,54.94,54851.0,48.1738,48.1825,48.1212,48.165,54851.0
2017-11-08 11:00:00,54.95,54.98,54.91,54.98,72625.0,48.1738,48.2001,48.1387,48.2001,72625.0
2017-11-08 11:05:00,54.98,55.02,54.98,55.0,68215.0,48.2001,48.2351,48.2001,48.2176,68215.0
2017-11-08 11:10:00,55.0,55.0,54.96,54.96,18422.0,48.2176,48.2176,48.1825,48.1825,18422.0
2017-11-08 11:15:00,54.96,55.01,54.95,54.97,33242.0,48.1825,48.2264,48.1738,48.1913,33242.0
2017-11-08 11:20:00,54.97,55.1,54.97,55.08,50124.0,48.1913,48.3053,48.1913,48.2877,50124.0
2017-11-08 11:25:00,55.08,55.09,55.02,55.03,25924.0,48.2877,48.2965,48.2351,48.2439,25924.0
2017-11-08 11:30:00,55.03,55.17,55.02,55.13,117736.0,48.2439,48.3666,48.2351,48.3316,117736.0
2017-11-08 11:35:00,55.13,55.24,55.13,55.18,43795.0,48.3316,48.428,48.3316,48.3754,43795.0
2017-11-08 11:40:00,55.18,55.22,55.15,55.16,65499.0,48.3754,48.4105,48.3491,48.3579,65499.0
2017-11-08 11:45:00,55.16,55.16,55.08,55.13,30998.0,48.3579,48.3579,48.2877,48.3316,30998.0
2017-11-08 11:50:00,55.13,55.15,55.1,55.13,7198.0,48.3316,48.3491,48.3053,48.3316,7198.0
2017-11-08 11:55:00,55.13,55.13,55.07,55.12,16759.0,48.3316,48.3316,48.279,48.3228,16759.0
2017-11-08 12:00:00,55.13,55.14,55.11,55.14,5682.0,48.3316,48.3403,48.314,48.3403,5682.0
2017-11-08 12:05:00,55.14,55.14,55.09,55.09,18088.0,48.3403,48.3403,48.2965,48.2965,18088.0
2017-11-08 12:10:00,55.08,55.15,55.08,55.15,22838.0,48.2877,48.3491,48.2877,48.3491,22838.0
2017-11-08 12:15:00,55.15,55.15,55.07,55.08,34106.0,48.3491,48.3491,48.279,48.2877,34106.0
2017-11-08 12:20:00,55.08,55.09,55.05,55.07,10047.0,48.2877,48.2965,48.2614,48.279,10047.0
2017-11-08 12:25:00,55.07,55.1,55.07,55.09,9867.0,48.279,48.3053,48.279,48.2965,9867.0
2017-11-08 12:30:00,55.1,55.14,55.08,55.11,50707.0,48.3053,48.3403,48.2877,48.314,50707.0
2017-11-08 12:35:00,55.11,55.15,55.08,55.14,54423.0,48.314,48.3491,48.2877,48.3403,54423.0
2017-11-08 12:40:00,55.14,55.16,55.14,55.15,26635.0,48.3403,48.3579,48.3403,48.3491,26635.0
2017-11-08 12:45:00,55.15,55.2,55.14,55.2,23515.0,48.3491,48.3929,48.3403,48.3929,23515.0
2017-11-08 12:50:00,55.2,55.22,55.19,55.2,20059.0,48.3929,48.4105,48.3842,48.3929,20059.0
2017-11-08 12:55:00,55.2,55.21,55.2,55.21,11388.0,48.3929,48.4017,48.3929,48.4017,11388.0
2017-11-08 13:00:00,55.21,55.21,55.19,55.21,26102.0,48.4017,48.4017,48.3842,48.4017,26102.0
2017-11-08 13:05:00,55.2,55.21,55.19,55.2,43704.0,48.3929,48.4017,48.3842,48.3929,43704.0
2017-11-08 13:10:00,55.2,55.23,55.19,55.21,27112.0,48.3929,48.4192,48.3842,48.4017,27112.0
2017-11-08 13:15:00,55.22,55.31,55.21,55.29,27492.0,48.4105,48.4894,48.4017,48.4718,27492.0
2017-11-08 13:20:00,55.28,55.31,55.26,55.31,18080.0,48.4631,48.4894,48.4455,48.4894,18080.0
2017-11-08 13:25:00,55.31,55.34,55.3,55.33,20149.0,48.4894,48.5157,48.4806,48.5069,20149.0
2017-11-08 13:30:00,55.33,55.34,55.28,55.3,19111.0,48.5069,48.5157,48.4631,48.4806,19111.0
2017-11-08 13:35:00,55.29,55.31,55.29,55.3,15479.0,48.4718,48.4894,48.4718,48.4806,15479.0
2017-11-08 13:40:00,55.3,55.3,55.25,55.26,23592.0,48.4806,48.4806,48.4368,48.4455,23592.0
2017-11-08 13:45:00,55.25,55.27,55.24,55.27,10637.0,48.4368,48.4543,48.428,48.4543,10637.0
2017-11-08 13:50:00,55.26,55.3,55.25,55.26,17717.0,48.4455,48.4806,48.4368,48.4455,17717.0
2017-11-08 13:55:00,55.26,55.27,55.22,55.23,13566.0,48.4455,48.4543,48.4105,48.4192,13566.0
2017-11-08 14:00:00,55.23,55.27,55.22,55.27,18592.0,48.4192,48.4543,48.4105,48.4543,18592.0
2017-11-08 14:05:00,55.26,55.3,55.26,55.3,22140.0,48.4455,48.4806,48.4455,48.4806,22140.0
2017-11-08 14:10:00,55.3,55.31,55.28,55.3,45083.0,48.4806,48.4894,48.4631,48.4806,45083.0
2017-11-08 14:15:00,55.3,55.31,55.29,55.29,27082.0,48.4806,48.4894,48.4718,48.4718,27082.0
2017-11-08 14:20:00,55.3,55.3,55.28,55.28,52707.0,48.4806,48.4806,48.4631,48.4631,52707.0
2017-11-08 14:25:00,55.29,55.29,55.26,55.26,17311.0,48.4718,48.4718,48.4455,48.4455,17311.0
2017-11-08 14:30:00,55.27,55.3,55.24,55.27,38102.0,48.4543,48.4806,48.428,48.4543,38102.0
2017-11-08 14:35:00,55.27,55.3,55.26,55.3,33966.0,48.4543,48.4806,48.4455,48.4806,33966.0
2017-11-08 14:40:00,55.3,55.31,55.29,55.3,19322.0,48.4806,48.4894,48.4718,48.4806,19322.0
2017-11-08 14:45:00,55.3,55.3,55.28,55.29,19899.0,48.4806,48.4806,48.4631,48.4718,19899.0
2017-11-08 14:50:00,55.3,55.3,55.28,55.28,18165.0,48.4806,48.4806,48.4631,48.4631,18165.0
2017-11-08 14:55:00,55.29,55.29,55.25,55.27,44718.0,48.4718,48.4718,48.4368,48.4543,44718.0
2017-11-08 15:00:00,55.28,55.3,55.27,55.29,16994.0,48.4631,48.4806,48.4543,48.4718,16994.0
2017-11-08 15:05:00,55.28,55.29,55.25,55.26,24394.0,48.4631,48.4718,48.4368,48.4455,24394.0
2017-11-08 15:10:00,55.26,55.28,55.26,55.27,22503.0,48.4455,48.4631,48.4455,48.4543,22503.0
2017-11-08 15:15:00,55.27,55.3,55.26,55.29,35950.0,48.4543,48.4806,48.4455,48.4718,35950.0
2017-11-08 15:20:00,55.29,55.3,55.28,55.3,20187.0,48.4718,48.4806,48.4631,48.4806,20187.0
2017-11-08 15:25:00,55.3,55.3,55.28,55.29,30886.0,48.4806,48.4806,48.4631,48.4718,30886.0
2017-11-08 15:30:00,55.29,55.31,55.28,55.3,59711.0,48.4718,48.4894,48.4631,48.4806,59711.0
2017-11-08 15:35:00,55.3,55.35,55.27,55.35,59687.0,48.4806,48.5244,48.4543,48.5244,59687.0
2017-11-08 15:40:00,55.35,55.35,55.32,55.33,48376.0,48.5244,48.5244,48.4981,48.5069,48376.0
2017-11-08 15:45:00,55.32,55.33,55.27,55.28,61156.0,48.4981,48.5069,48.4543,48.4631,61156.0
2017-11-08 15:50:00,55.28,55.28,55.24,55.26,83649.0,48.4631,48.4631,48.428,48.4455,83649.0
2017-11-08 15:55:00,55.26,55.28,55.23,55.26,213771.0,48.4455,48.4631,48.4192,48.4455,213771.0
2017-11-09 09:30:00,55.06,55.13,55.02,55.07,82267.0,48.2702,48.3316,48.2351,48.279,82267.0
2017-11-09 09:35:00,55.09,55.25,55.09,55.23,56706.0,48.2965,48.4368,48.2965,48.4192,56706.0
2017-11-09 09:40:00,55.22,55.28,55.18,55.27,113219.0,48.4105,48.4631,48.3754,48.4543,113219.0
2017-11-09 09:45:00,55.25,55.3,55.24,55.29,22987.0,48.4368,48.4806,48.428,48.4718,22987.0
2017-11-09 09:50:00,55.3,55.35,55.26,55.27,23467.0,48.4806,48.5244,48.4455,48.4543,23467.0
2017-11-09 09:55:00,55.28,55.28,55.18,55.2,48718.0,48.4631,48.4631,48.3754,48.3929,48718.0
2017-11-09 10:00:00,55.19,55.29,55.09,55.11,32859.0,48.3842,48.4718,48.2965,48.314,32859.0
2017-11-09 10:05:00,55.12,55.17,55.1,55.15,26534.0,48.3228,48.3666,48.3053,48.3491,26534.0
2017-11-09 10:10:00,55.16,55.16,55.01,55.03,58045.0,48.3579,48.3579,48.2264,48.2439,58045.0
2017-11-09 10:15:00,55.02,55.08,55.01,55.06,88007.0,48.2351,48.2877,48.2264,48.2702,88007.0
2017-11-09 10:20:00,55.07,55.18,55.06,55.16,41705.0,48.279,48.3754,48.2702,48.3579,41705.0
2017-11-09 10:25:00,55.16,55.16,55.12,55.13,38132.0,48.3579,48.3579,48.3228,48.3316,38132.0
2017-11-09 10:30:00,55.14,55.19,55.1,55.12,78793.0,48.3403,48.3842,48.3053,48.3228,78793.0
2017-11-09 10:35:00,55.13,55.19,55.07,55.08,36318.0,48.3316,48.3842,48.279,48.2877,36318.0
2017-11-09 10:40:00,55.07,55.08,55.0,55.04,39674.0,48.279,48.2877,48.2176,48.2527,39674.0
2017-11-09 10:45:00,55.03,55.06,55.02,55.04,21575.0,48.2439,48.2702,48.2351,48.2527,21575.0
2017-11-09 10:50:00,55.04,55.06,55.03,55.05,16695.0,48.2527,48.2702,48.2439,48.2614,16695.0
2017-11-09 10:55:00,55.05,55.09,55.03,55.07,21081.0,48.2614,48.2965,48.2439,48.279,21081.0
2017-11-09 11:00:00,55.07,55.09,55.03,55.05,26061.0,48.279,48.2965,48.2439,48.2614,26061.0
2017-11-09 11:05:00,55.06,55.16,55.05,55.16,25685.0,48.2702,48.3579,48.2614,48.3579,25685.0
2017-11-09 11:10:00,55.16,55.22,55.14,55.17,42422.0,48.3579,48.4105,48.3403,48.3666,42422.0
2017-11-09 11:15:00,55.18,55.22,55.17,55.22,16101.0,48.3754,48.4105,48.3666,48.4105,16101.0
2017-11-09 11:20:00,55.22,55.22,55.15,55.16,62977.0,48.4105,48.4105,48.3491,48.3579,62977.0
2017-11-09 11:25:00,55.16,55.18,55.14,55.16,36216.0,48.3579,48.3754,48.3403,48.3579,36216.0
2017-11-09 11:30:00,55.16,55.18,55.15,55.16,35259.0,48.3579,48.3754,48.3491,48.3579,35259.0
2017-11-09 11:35:00,55.16,55.18,55.14,55.15,41365.0,48.3579,48.3754,48.3403,48.3491,41365.0
2017-11-09 11:40:00,55.15,55.17,55.14,55.16,36404.0,48.3491,48.3666,48.3403,48.3579,36404.0
2017-11-09 11:45:00,55.16,55.16,55.07,55.11,67784.0,48.3579,48.3579,48.279,48.314,67784.0
2017-11-09 11:50:00,55.11,55.11,55.02,55.06,32086.0,48.314,48.314,48.2351,48.2702,32086.0
2017-11-09 11:55:00,55.06,55.15,55.03,55.15,30348.0,48.2702,48.3491,48.2439,48.3491,30348.0
2017-11-09 12:00:00,55.15,55.15,55.05,55.07,48966.0,48.3491,48.3491,48.2614,48.279,48966.0
2017-11-09 12:05:00,55.07,55.16,55.06,55.12,22542.0,48.279,48.3579,48.2702,48.3228,22542.0
2017-11-09 12:10:00,55.13,55.14,55.01,55.01,32540.0,48.3316,48.3403,48.2264,48.2264,32540.0
2017-11-09 12:15:00,55.01,55.09,54.98,55.09,42679.0,48.2264,48.2965,48.2001,48.2965,42679.0
2017-11-09 12:20:00,55.09,55.1,55.06,55.07,28325.0,48.2965,48.3053,48.2702,48.279,28325.0
2017-11-09 12:25:00,55.07,55.07,54.98,54.99,31011.0,48.279,48.279,48.2001,48.2088,31011.0
2017-11-09 12:30:00,54.98,54.99,54.91,54.92,23972.0,48.2001,48.2088,48.1387,48.1475,23972.0
2017-11-09 12:35:00,54.92,55.02,54.92,55.01,26026.0,48.1475,48.2351,48.1475,48.2264,26026.0
2017-11-09 12:40:00,55.0,55.0,54.94,54.97,20603.0,48.2176,48.2176,48.165,48.1913,20603.0
2017-11-09 12:45:00,54.97,55.01,54.94,55.01,20642.0,48.1913,48.2264,48.165,48.2264,20642.0
2017-11-09 12:50:00,55.0,55.04,54.98,55.02,15846.0,48.2176,48.2527,48.2001,48.2351,15846.0
2017-11-09 12:55:00,55.01,55.07,55.01,55.05,22236.0,48.2264,48.279,48.2264,48.2614,22236.0
2017-11-09 13:00:00,55.04,55.04,55.0,55.01,16366.0,48.2527,48.2527,48.2176,48.2264,16366.0
2017-11-09 13:05:00,55.02,55.05,54.99,55.03,18945.0,48.2351,48.2614,48.2088,48.2439,18945.0
2017-11-09 13:10:00,55.04,55.1,55.04,55.08,15096.0,48.2527,48.3053,48.2527,48.2877,15096.0
2017-11-09 13:15:00,55.09,55.11,55.06,55.1,35705.0,48.2965,48.314,48.2702,48.3053,35705.0
2017-11-09 13:20:00,55.11,55.15,55.1,55.11,20972.0,48.314,48.3491,48.3053,48.314,20972.0
2017-11-09 13:25:00,55.11,55.13,55.09,55.11,11575.0,48.314,48.3316,48.2965,48.314,11575.0
2017-11-09 13:30:00,55.1,55.13,55.1,55.12,11912.0,48.3053,48.3316,48.3053,48.3228,11912.0
2017-11-09 13:35:00,55.12,55.18,55.12,55.14,19603.0,48.3228,48.3754,48.3228,48.3403,19603.0
2017-11-09 13:40:00,55.13,55.14,55.1,55.11,18156.0,48.3316,48.3403,48.3053,48.314,18156.0
2017-11-09 13:45:00,55.11,55.19,55.09,55.17,22626.0,48.314,48.3842,48.2965,48.3666,22626.0
2017-11-09 13:50:00,55.17,55.21,55.16,55.19,18038.0,48.3666,48.4017,48.3579,48.3842,18038.0
2017-11-09 13:55:00,55.2,55.21,55.18,55.21,23938.0,48.3929,48.4017,48.3754,48.4017,23938.0
2017-11-09 14:00:00,55.21,55.25,55.2,55.22,20433.0,48.4017,48.4368,48.3929,48.4105,20433.0
2017-11-09 14:05:00,55.22,55.26,55.21,55.26,27070.0,48.4105,48.4455,48.4017,48.4455,27070.0
2017-11-09 14:10:00,55.25,55.29,55.25,55.28,16578.0,48.4368,48.4718,48.4368,48.4631,16578.0
2017-11-09 14:15:00,55.28,55.31,55.27,55.28,23140.0,48.4631,48.4894,48.4543,48.4631,23140.0
2017-11-09 14:20:00,55.28,55.35,55.27,55.34,21452.0,48.4631,48.5244,48.4543,48.5157,21452.0
2017-11-09 14:25:00,55.33,55.36,55.33,55.34,25278.0,48.5069,48.5332,48.5069,48.5157,25278.0
2017-11-09 14:30:00,55.34,55.38,55.34,55.37,21057.0,48.5157,48.5507,48.5157,48.542,21057.0
2017-11-09 14:35:00,55.37,55.37,55.32,55.35,19917.0,48.542,48.542,48.4981,48.5244,19917.0
2017-11-09 14:40:00,55.35,55.35,55.31,55.32,26836.0,48.5244,48.5244,48.4894,48.4981,26836.0
2017-11-09 14:45:00,55.33,55.33,55.27,55.3,26364.0,48.5069,48.5069,48.4543,48.4806,26364.0
2017-11-09 14:50:00,55.3,55.38,55.3,55.38,24085.0,48.4806,48.5507,48.4806,48.5507,24085.0
2017-11-09 14:55:00,55.37,55.38,55.33,55.34,26896.0,48.542,48.5507,48.5069,48.5157,26896.0
2017-11-09 15:00:00,55.34,55.38,55.32,55.34,22713.0,48.5157,48.5507,48.4981,48.5157,22713.0
2017-11-09 15:05:00,55.34,55.38,55.34,55.38,25829.0,48.5157,48.5507,48.5157,48.5507,25829.0
2017-11-09 15:10:00,55.37,55.38,55.34,55.37,20299.0,48.542,48.5507,48.5157,48.542,20299.0
2017-11-09 15:15:00,55.37,55.4,55.35,55.4,18454.0,48.542,48.5683,48.5244,48.5683,18454.0
2017-11-09 15:20:00,55.4,55.43,55.38,55.4,33151.0,48.5683,48.5946,48.5507,48.5683,33151.0
2017-11-09 15:25:00,55.4,55.42,55.38,55.42,37330.0,48.5683,48.5858,48.5507,48.5858,37330.0
2017-11-09 15:30:00,55.42,55.46,55.41,55.44,32781.0,48.5858,48.6209,48.577,48.6033,32781.0
2017-11-09 15:35:00,55.45,55.48,55.44,55.47,35605.0,48.6121,48.6384,48.6033,48.6296,35605.0
2017-11-09 15:40:00,55.48,55.48,55.43,55.44,61993.0,48.6384,48.6384,48.5946,48.6033,61993.0
2017-11-09 15:45:00,55.45,55.45,55.44,55.45,26176.0,48.6121,48.6121,48.6033,48.6121,26176.0
2017-11-09 15:50:00,55.45,55.49,55.45,55.47,84696.0,48.6121,48.6472,48.6121,48.6296,84696.0
2017-11-09 15:55:00,55.48,55.5,55.44,55.45,175261.0,48.6384,48.6559,48.6033,48.6121,175261.0
2017-11-10 09:30:00,55.23,55.32,54.94,55.02,70810.0,48.4192,48.4981,48.165,48.2351,70810.0
2017-11-10 09:35:00,55.01,55.02,54.83,54.87,36398.0,48.2264,48.2351,48.0686,48.1036,36398.0
2017-11-10 09:40:00,54.86,54.86,54.73,54.75,24184.0,48.0949,48.0949,47.9809,47.9984,24184.0
2017-11-10 09:45:00,54.75,54.75,54.65,54.7,32807.0,47.9984,47.9984,47.9108,47.9546,32807.0
2017-11-10 09:50:00,54.7,54.7,54.6,54.63,28271.0,47.9546,47.9546,47.8669,47.8932,28271.0
2017-11-10 09:55:00,54.64,54.67,54.58,54.61,33748.0,47.902,47.9283,47.8494,47.8757,33748.0
2017-11-10 10:00:00,54.62,54.63,54.54,54.6,31475.0,47.8845,47.8932,47.8143,47.8669,31475.0
2017-11-10 10:05:00,54.61,54.68,54.6,54.64,69266.0,47.8757,47.9371,47.8669,47.902,69266.0
2017-11-10 10:10:00,54.64,54.68,54.61,54.63,36279.0,47.902,47.9371,47.8757,47.8932,36279.0
2017-11-10 10:15:00,54.64,54.68,54.63,54.67,22307.0,47.902,47.9371,47.8932,47.9283,22307.0
2017-11-10 10:20:00,54.68,54.76,54.67,54.72,46056.0,47.9371,48.0072,47.9283,47.9721,46056.0
2017-11-10 10:25:00,54.72,54.75,54.63,54.64,59199.0,47.9721,47.9984,47.8932,47.902,59199.0
2017-11-10 10:30:00,54.63,54.64,54.47,54.48,32537.0,47.8932,47.902,47.753,47.7617,32537.0
2017-11-10 10:35:00,54.48,54.5,54.39,54.44,31237.0,47.7617,47.7793,47.6828,47.7267,31237.0
2017-11-10 10:40:00,54.44,54.44,54.37,54.37,36730.0,47.7267,47.7267,47.6653,47.6653,36730.0
2017-11-10 10:45:00,54.38,54.44,54.38,54.42,67423.0,47.6741,47.7267,47.6741,47.7091,67423.0
2017-11-10 10:50:00,54.43,54.53,54.39,54.52,47058.0,47.7179,47.8056,47.6828,47.7968,47058.0
2017-11-10 10:55:00,54.53,54.68,54.53,54.68,71972.0,47.8056,47.9371,47.8056,47.9371,71972.0
2017-11-10 11:00:00,54.68,54.83,54.68,54.7,98308.0,47.9371,48.0686,47.9371,47.9546,98308.0
2017-11-10 11:05:00,54.71,54.77,54.65,54.72,84240.0,47.9634,48.016,47.9108,47.9721,84240.0
2017-11-10 11:10:00,54.72,54.74,54.66,54.71,34247.0,47.9721,47.9897,47.9195,47.9634,34247.0
2017-11-10 11:15:00,54.71,54.72,54.64,54.68,30637.0,47.9634,47.9721,47.902,47.9371,30637.0
2017-11-10 11:20:00,54.67,54.7,54.65,54.7,29946.0,47.9283,47.9546,47.9108,47.9546,29946.0
2017-11-10 11:25:00,54.7,54.7,54.65,54.67,33670.0,47.9546,47.9546,47.9108,47.9283,33670.0
2017-11-10 11:30:00,54.67,54.73,54.66,54.73,14902.0,47.9283,47.9809,47.9195,47.9809,14902.0
2017-11-10 11:35:00,54.74,54.81,54.74,54.75,32748.0,47.9897,48.051,47.9897,47.9984,32748.0
2017-11-10 11:40:00,54.74,54.75,54.68,54.7,21258.0,47.9897,47.9984,47.9371,47.9546,21258.0
2017-11-10 11:45:00,54.71,54.74,54.69,54.74,20132.0,47.9634,47.9897,47.9458,47.9897,20132.0
2017-11-10 11:50:00,54.73,54.78,54.73,54.75,36731.0,47.9809,48.0247,47.9809,47.9984,36731.0
2017-11-10 11:55:00,54.75,54.8,54.74,54.8,27322.0,47.9984,48.0423,47.9897,48.0423,27322.0
2017-11-10 12:00:00,54.8,54.82,54.75,54.8,40902.0,48.0423,48.0598,47.9984,48.0423,40902.0
2017-11-10 12:05:00,54.81,54.87,54.8,54.81,32320.0,48.051,48.1036,48.0423,48.051,32320.0
2017-11-10 12:10:00,54.81,54.84,54.79,54.83,52252.0,48.051,48.0773,48.0335,48.0686,52252.0
2017-11-10 12:15:00,54.83,54.83,54.77,54.78,18020.0,48.0686,48.0686,48.016,48.0247,18020.0
2017-11-10 12:20:00,54.79,54.8,54.78,54.79,18018.0,48.0335,48.0423,48.0247,48.0335,18018.0
2017-11-10 12:25:00,54.79,54.8,54.73,54.74,17271.0,48.0335,48.0423,47.9809,47.9897,17271.0
2017-11-10 12:30:00,54.74,54.79,54.74,54.77,94085.0,47.9897,48.0335,47.9897,48.016,94085.0
2017-11-10 12:35:00,54.77,54.79,54.72,54.73,20722.0,48.016,48.0335,47.9721,47.9809,20722.0
2017-11-10 12:40:00,54.73,54.73,54.71,54.72,15071.0,47.9809,47.9809,47.9634,47.9721,15071.0
2017-11-10 12:45:00,54.72,54.72,54.63,54.64,19137.0,47.9721,47.9721,47.8932,47.902,19137.0
2017-11-10 12:50:00,54.64,54.65,54.62,54.64,18987.0,47.902,47.9108,47.8845,47.902,18987.0
2017-11-10 12:55:00,54.64,54.68,54.63,54.64,21217.0,47.902,47.9371,47.8932,47.902,21217.0
2017-11-10 13:00:00,54.64,54.67,54.63,54.67,35228.0,47.902,47.9283,47.8932,47.9283,35228.0
2017-11-10 13:05:00,54.67,54.67,54.65,54.67,19451.0,47.9283,47.9283,47.9108,47.9283,19451.0
2017-11-10 13:10:00,54.67,54.68,54.65,54.68,24376.0,47.9283,47.9371,47.9108,47.9371,24376.0
2017-11-10 13:15:00,54.68,54.73,54.67,54.72,20469.0,47.9371,47.9809,47.9283,47.9721,20469.0
2017-11-10 13:20:00,54.71,54.72,54.64,54.65,17729.0,47.9634,47.9721,47.902,47.9108,17729.0
2017-11-10 13:25:00,54.65,54.69,54.64,54.66,19219.0,47.9108,47.9458,47.902,47.9195,19219.0
2017-11-10 13:30:00,54.65,54.68,54.65,54.68,23390.0,47.9108,47.9371,47.9108,47.9371,23390.0
2017-11-10 13:35:00,54.69,54.71,54.65,54.65,31218.0,47.9458,47.9634,47.9108,47.9108,31218.0
2017-11-10 13:40:00,54.66,54.66,54.59,54.6,25463.0,47.9195,47.9195,47.8582,47.8669,25463.0
2017-11-10 13:45:00,54.6,54.61,54.6,54.61,12426.0,47.8669,47.8757,47.8669,47.8757,12426.0
2017-11-10 13:50:00,54.61,54.68,54.6,54.68,57645.0,47.8757,47.9371,47.8669,47.9371,57645.0
2017-11-10 13:55:00,54.67,54.69,54.67,54.69,16340.0,47.9283,47.9458,47.9283,47.9458,16340.0
2017-11-10 14:00:00,54.69,54.72,54.68,54.72,27207.0,47.9458,47.9721,47.9371,47.9721,27207.0
2017-11-10 14:05:00,54.72,54.8,54.72,54.79,55402.0,47.9721,48.0423,47.9721,48.0335,55402.0
2017-11-10 14:10:00,54.8,54.87,54.79,54.79,40074.0,48.0423,48.1036,48.0335,48.0335,40074.0
2017-11-10 14:15:00,54.8,54.83,54.79,54.82,28182.0,48.0423,48.0686,48.0335,48.0598,28182.0
2017-11-10 14:20:00,54.83,54.84,54.81,54.83,21896.0,48.0686,48.0773,48.051,48.0686,21896.0
2017-11-10 14:25:00,54.83,54.84,54.81,54.83,42198.0,48.0686,48.0773,48.051,48.0686,42198.0
2017-11-10 14:30:00,54.83,54.86,54.82,54.83,30943.0,48.0686,48.0949,48.0598,48.0686,30943.0
2017-11-10 14:35:00,54.83,54.84,54.81,54.83,28362.0,48.0686,48.0773,48.051,48.0686,28362.0
2017-11-10 14:40:00,54.83,54.87,54.81,54.87,22052.0,48.0686,48.1036,48.051,48.1036,22052.0
2017-11-10 14:45:00,54.86,54.88,54.86,54.87,16150.0,48.0949,48.1124,48.0949,48.1036,16150.0
2017-11-10 14:50:00,54.87,54.87,54.79,54.8,24405.0,48.1036,48.1036,48.0335,48.0423,24405.0
2017-11-10 14:55:00,54.8,54.88,54.79,54.88,32264.0,48.0423,48.1124,48.0335,48.1124,32264.0
2017-11-10 15:00:00,54.87,54.94,54.86,54.94,47451.0,48.1036,48.165,48.0949,48.165,47451.0
2017-11-10 15:05:00,54.94,54.94,54.84,54.85,41518.0,48.165,48.165,48.0773,48.0861,41518.0
2017-11-10 15:10:00,54.84,54.86,54.83,54.85,22438.0,48.0773,48.0949,48.0686,48.0861,22438.0
2017-11-10 15:15:00,54.85,54.89,54.84,54.88,41949.0,48.0861,48.1212,48.0773,48.1124,41949.0
2017-11-10 15:20:00,54.88,54.89,54.85,54.88,53818.0,48.1124,48.1212,48.0861,48.1124,53818.0
2017-11-10 15:25:00,54.88,54.89,54.85,54.86,28677.0,48.1124,48.1212,48.0861,48.0949,28677.0
2017-11-10 15:30:00,54.86,54.89,54.81,54.82,71215.0,48.0949,48.1212,48.051,48.0598,71215.0
2017-11-10 15:35:00,54.82,54.86,54.79,54.82,66341.0,48.0598,48.0949,48.0335,48.0598,66341.0
2017-11-10 15:40:00,54.83,54.86,54.8,54.8,65581.0,48.0686,48.0949,48.0423,48.0423,65581.0
2017-11-10 15:45:00,54.81,54.88,54.81,54.88,93620.0,48.051,48.1124,48.051,48.1124,93620.0
2017-11-10 15:50:00,54.88,54.91,54.88,54.91,122311.0,48.1124,48.1387,48.1124,48.1387,122311.0
2017-11-10 15:55:00,54.91,54.91,54.79,54.81,406754.0,48.1387,48.1387,48.0335,48.051,406754.0
2017-11-13 09:30:00,54.69,54.75,54.58,54.58,66243.0,47.9458,47.9984,47.8494,47.8494,66243.0
2017-11-13 09:35:00,54.58,54.68,54.56,54.65,18574.0,47.8494,47.9371,47.8319,47.9108,18574.0
2017-11-13 09:40:00,54.67,54.72,54.67,54.72,24835.0,47.9283,47.9721,47.9283,47.9721,24835.0
2017-11-13 09:45:00,54.72,54.78,54.71,54.74,36196.0,47.9721,48.0247,47.9634,47.9897,36196.0
2017-11-13 09:50:00,54.74,54.77,54.7,54.77,42999.0,47.9897,48.016,47.9546,48.016,42999.0
2017-11-13 09:55:00,54.77,54.9,54.76,54.89,23840.0,48.016,48.1299,48.0072,48.1212,23840.0
2017-11-13 10:00:00,54.9,54.99,54.9,54.95,30877.0,48.1299,48.2088,48.1299,48.1738,30877.0
2017-11-13 10:05:00,54.96,54.96,54.88,54.91,13778.0,48.1825,48.1825,48.1124,48.1387,13778.0
2017-11-13 10:10:00,54.92,55.04,54.91,55.02,26834.0,48.1475,48.2527,48.1387,48.2351,26834.0
2017-11-13 10:15:00,55.03,55.04,54.98,54.99,21792.0,48.2439,48.2527,48.2001,48.2088,21792.0
2017-11-13 10:20:00,54.99,55.04,54.97,55.01,21446.0,48.2088,48.2527,48.1913,48.2264,21446.0
2017-11-13 10:25:00,55.01,55.11,55.01,55.11,28389.0,48.2264,48.314,48.2264,48.314,28389.0
2017-11-13 10:30:00,55.12,55.12,55.02,55.02,17218.0,48.3228,48.3228,48.2351,48.2351,17218.0
2017-11-13 10:35:00,55.02,55.07,54.94,54.98,94771.0,48.2351,48.279,48.165,48.2001,94771.0
2017-11-13 10:40:00,54.98,55.0,54.96,54.99,21361.0,48.2001,48.2176,48.1825,48.2088,21361.0
2017-11-13 10:45:00,54.99,55.04,54.98,55.01,30080.0,48.2088,48.2527,48.2001,48.2264,30080.0
2017-11-13 10:50:00,55.01,55.03,54.98,54.99,28949.0,48.2264,48.2439,48.2001,48.2088,28949.0
2017-11-13 10:55:00,54.99,55.01,54.97,55.0,20997.0,48.2088,48.2264,48.1913,48.2176,20997.0
2017-11-13 11:00:00,55.0,55.07,54.99,55.04,30904.0,48.2176,48.279,48.2088,48.2527,30904.0
2017-11-13 11:05:00,55.03,55.03,54.99,55.0,27794.0,48.2439,48.2439,48.2088,48.2176,27794.0
2017-11-13 11:10:00,55.0,55.0,54.97,54.98,32411.0,48.2176,48.2176,48.1913,48.2001,32411.0
2017-11-13 11:15:00,54.99,55.04,54.98,55.03,19853.0,48.2088,48.2527,48.2001,48.2439,19853.0
2017-11-13 11:20:00,55.04,55.06,55.0,55.01,16097.0,48.2527,48.2702,48.2176,48.2264,16097.0
2017-11-13 11:25:00,55.01,55.06,55.0,55.06,21596.0,48.2264,48.2702,48.2176,48.2702,21596.0
2017-11-13 11:30:00,55.06,55.07,55.0,55.02,24238.0,48.2702,48.279,48.2176,48.2351,24238.0
2017-11-13 11:35:00,55.02,55.02,54.99,55.01,16231.0,48.2351,48.2351,48.2088,48.2264,16231.0
2017-11-13 11:40:00,55.0,55.01,54.99,54.99,16311.0,48.2176,48.2264,48.2088,48.2088,16311.0
2017-11-13 11:45:00,55.0,55.04,54.99,55.0,23272.0,48.2176,48.2527,48.2088,48.2176,23272.0
2017-11-13 11:50:00,55.0,55.05,55.0,55.04,16032.0,48.2176,48.2614,48.2176,48.2527,16032.0
2017-11-13 11:55:00,55.05,55.05,55.01,55.02,15087.0,48.2614,48.2614,48.2264,48.2351,15087.0
2017-11-13 12:00:00,55.03,55.08,55.03,55.07,19201.0,48.2439,48.2877,48.2439,48.279,19201.0
2017-11-13 12:05:00,55.08,55.12,55.07,55.12,19492.0,48.2877,48.3228,48.279,48.3228,19492.0
2017-11-13 12:10:00,55.13,55.13,55.06,55.08,18260.0,48.3316,48.3316,48.2702,48.2877,18260.0
2017-11-13 12:15:00,55.08,55.11,55.08,55.09,21730.0,48.2877,48.314,48.2877,48.2965,21730.0
2017-11-13 12:20:00,55.1,55.18,55.09,55.16,24254.0,48.3053,48.3754,48.2965,48.3579,24254.0
2017-11-13 12:25:00,55.16,55.16,55.12,55.12,18702.0,48.3579,48.3579,48.3228,48.3228,18702.0
2017-11-13 12:30:00,55.12,55.15,55.08,55.09,18034.0,48.3228,48.3491,48.2877,48.2965,18034.0
2017-11-13 12:35:00,55.09,55.12,55.08,55.12,12726.0,48.2965,48.3228,48.2877,48.3228,12726.0
2017-11-13 12:40:00,55.12,55.15,55.1,55.15,19063.0,48.3228,48.3491,48.3053,48.3491,19063.0
2017-11-13 12:45:00,55.15,55.17,55.13,55.15,18284.0,48.3491,48.3666,48.3316,48.3491,18284.0
2017-11-13 12:50:00,55.14,55.17,55.12,55.13,16586.0,48.3403,48.3666,48.3228,48.3316,16586.0
2017-11-13 12:55:00,55.14,55.16,55.09,55.09,16381.0,48.3403,48.3579,48.2965,48.2965,16381.0
2017-11-13 13:00:00,55.1,55.11,55.08,55.11,16633.0,48.3053,48.314,48.2877,48.314,16633.0
2017-11-13 13:05:00,55.11,55.12,55.09,55.12,35374.0,48.314,48.3228,48.2965,48.3228,35374.0
2017-11-13 13:10:00,55.11,55.19,55.11,55.18,33361.0,48.314,48.3842,48.314,48.3754,33361.0
2017-11-13 13:15:00,55.18,55.2,55.17,55.2,16979.0,48.3754,48.3929,48.3666,48.3929,16979.0
2017-11-13 13:20:00,55.19,55.2,55.13,55.16,15427.0,48.3842,48.3929,48.3316,48.3579,15427.0
2017-11-13 13:25:00,55.16,55.19,55.15,55.18,20928.0,48.3579,48.3842,48.3491,48.3754,20928.0
2017-11-13 13:30:00,55.17,55.17,55.14,55.15,19104.0,48.3666,48.3666,48.3403,48.3491,19104.0
2017-11-13 13:35:00,55.15,55.16,55.14,55.15,12463.0,48.3491,48.3579,48.3403,48.3491,12463.0
2017-11-13 13:40:00,55.15,55.17,55.14,55.17,14163.0,48.3491,48.3666,48.3403,48.3666,14163.0
2017-11-13 13:45:00,55.17,55.2,55.15,55.19,20817.0,48.3666,48.3929,48.3491,48.3842,20817.0
2017-11-13 13:50:00,55.18,55.22,55.18,55.22,15169.0,48.3754,48.4105,48.3754,48.4105,15169.0
2017-11-13 13:55:00,55.22,55.23,55.2,55.21,19170.0,48.4105,48.4192,48.3929,48.4017,19170.0
2017-11-13 14:00:00,55.21,55.3,55.2,55.28,50412.0,48.4017,48.4806,48.3929,48.4631,50412.0
2017-11-13 14:05:00,55.29,55.33,55.28,55.29,44959.0,48.4718,48.5069,48.4631,48.4718,44959.0
2017-11-13 14:10:00,55.3,55.32,55.25,55.25,27710.0,48.4806,48.4981,48.4368,48.4368,27710.0
2017-11-13 14:15:00,55.25,55.27,55.23,55.23,12688.0,48.4368,48.4543,48.4192,48.4192,12688.0
2017-11-13 14:20:00,55.23,55.25,55.23,55.25,24180.0,48.4192,48.4368,48.4192,48.4368,24180.0
2017-11-13 14:25:00,55.24,55.27,55.23,55.27,41026.0,48.428,48.4543,48.4192,48.4543,41026.0
2017-11-13 14:30:00,55.26,55.27,55.23,55.24,18675.0,48.4455,48.4543,48.4192,48.428,18675.0
2017-11-13 14:35:00,55.23,55.26,55.23,55.26,24329.0,48.4192,48.4455,48.4192,48.4455,24329.0
2017-11-13 14:40:00,55.26,55.28,55.25,55.28,20367.0,48.4455,48.4631,48.4368,48.4631,20367.0
2017-11-13 14:45:00,55.28,55.3,55.27,55.29,28122.0,48.4631,48.4806,48.4543,48.4718,28122.0
2017-11-13 14:50:00,55.3,55.31,55.26,55.27,42310.0,48.4806,48.4894,48.4455,48.4543,42310.0
2017-11-13 14:55:00,55.26,55.32,55.26,55.3,23342.0,48.4455,48.4981,48.4455,48.4806,23342.0
2017-11-13 15:00:00,55.3,55.33,55.29,55.3,35390.0,48.4806,48.5069,48.4718,48.4806,35390.0
2017-11-13 15:05:00,55.3,55.33,55.3,55.33,29290.0,48.4806,48.5069,48.4806,48.5069,29290.0
2017-11-13 15:10:00,55.33,55.35,55.32,55.33,41806.0,48.5069,48.5244,48.4981,48.5069,41806.0
2017-11-13 15:15:00,55.34,55.37,55.29,55.29,35144.0,48.5157,48.542,48.4718,48.4718,35144.0
2017-11-13 15:20:00,55.29,55.31,55.25,55.26,54541.0,48.4718,48.4894,48.4368,48.4455,54541.0
2017-11-13 15:25:00,55.26,55.28,55.25,55.26,38252.0,48.4455,48.4631,48.4368,48.4455,38252.0
2017-11-13 15:30:00,55.25,55.29,55.23,55.29,83794.0,48.4368,48.4718,48.4192,48.4718,83794.0
2017-11-13 15:35:00,55.29,55.3,55.26,55.28,183441.0,48.4718,48.4806,48.4455,48.4631,183441.0
2017-11-13 15:40:00,55.28,55.29,55.24,55.25,98661.0,48.4631,48.4718,48.428,48.4368,98661.0
2017-11-13 15:45:00,55.25,55.32,55.24,55.29,185132.0,48.4368,48.4981,48.428,48.4718,185132.0
2017-11-13 15:50:00,55.29,55.32,55.28,55.32,129775.0,48.4718,48.4981,48.4631,48.4981,129775.0
2017-11-13 15:55:00,55.31,55.34,55.28,55.31,303782.0,48.4894,48.5157,48.4631,48.4894,303782.0
2017-11-14 09:30:00,55.05,55.21,54.98,55.13,91972.0,48.2614,48.4017,48.2001,48.3316,91972.0
2017-11-14 09:35:00,55.12,55.12,55.0,55.03,29155.0,48.3228,48.3228,48.2176,48.2439,29155.0
2017-11-14 09:40:00,55.02,55.08,54.97,55.02,58750.0,48.2351,48.2877,48.1913,48.2351,58750.0
2017-11-14 09:45:00,55.01,55.07,54.93,55.01,60250.0,48.2264,48.279,48.1562,48.2264,60250.0
2017-11-14 09:50:00,55.01,55.11,54.96,55.11,29939.0,48.2264,48.314,48.1825,48.314,29939.0
2017-11-14 09:55:00,55.11,55.11,54.94,54.95,87734.0,48.314,48.314,48.165,48.1738,87734.0
2017-11-14 10:00:00,54.95,54.98,54.77,54.78,45212.0,48.1738,48.2001,48.016,48.0247,45212.0
2017-11-14 10:05:00,54.77,54.92,54.76,54.89,57401.0,48.016,48.1475,48.0072,48.1212,57401.0
2017-11-14 10:10:00,54.88,54.95,54.87,54.95,23304.0,48.1124,48.1738,48.1036,48.1738,23304.0
2017-11-14 10:15:00,54.95,54.99,54.9,54.99,42404.0,48.1738,48.2088,48.1299,48.2088,42404.0
2017-11-14 10:20:00,54.98,55.0,54.91,54.96,47802.0,48.2001,48.2176,48.1387,48.1825,47802.0
2017-11-14 10:25:00,54.95,54.96,54.9,54.93,59775.0,48.1738,48.1825,48.1299,48.1562,59775.0
2017-11-14 10:30:00,54.94,54.96,54.85,54.95,32761.0,48.165,48.1825,48.0861,48.1738,32761.0
2017-11-14 10:35:00,54.94,55.06,54.91,55.05,35166.0,48.165,48.2702,48.1387,48.2614,35166.0
2017-11-14 10:40:00,55.05,55.08,55.03,55.05,38555.0,48.2614,48.2877,48.2439,48.2614,38555.0
2017-11-14 10:45:00,55.04,55.13,55.03,55.08,49161.0,48.2527,48.3316,48.2439,48.2877,49161.0
2017-11-14 10:50:00,55.08,55.18,55.07,55.14,29105.0,48.2877,48.3754,48.279,48.3403,29105.0
2017-11-14 10:55:00,55.13,55.18,55.12,55.14,109364.0,48.3316,48.3754,48.3228,48.3403,109364.0
2017-11-14 11:00:00,55.14,55.16,55.07,55.09,95246.0,48.3403,48.3579,48.279,48.2965,95246.0
2017-11-14 11:05:00,55.09,55.14,54.96,54.97,139796.0,48.2965,48.3403,48.1825,48.1913,139796.0
2017-11-14 11:10:00,54.97,55.05,54.97,55.04,22508.0,48.1913,48.2614,48.1913,48.2527,22508.0
2017-11-14 11:15:00,55.04,55.11,55.04,55.09,59548.0,48.2527,48.314,48.2527,48.2965,59548.0
2017-11-14 11:20:00,55.09,55.11,55.07,55.08,38711.0,48.2965,48.314,48.279,48.2877,38711.0
2017-11-14 11:25:00,55.09,55.11,55.06,55.07,33059.0,48.2965,48.314,48.2702,48.279,33059.0
2017-11-14 11:30:00,55.07,55.12,55.02,55.04,27420.0,48.279,48.3228,48.2351,48.2527,27420.0
2017-11-14 11:35:00,55.04,55.06,55.03,55.05,17201.0,48.2527,48.2702,48.2439,48.2614,17201.0
2017-11-14 11:40:00,55.05,55.06,54.95,54.98,48396.0,48.2614,48.2702,48.1738,48.2001,48396.0
2017-11-14 11:45:00,54.98,54.98,54.88,54.9,80008.0,48.2001,48.2001,48.1124,48.1299,80008.0
2017-11-14 11:50:00,54.9,54.92,54.89,54.9,33731.0,48.1299,48.1475,48.1212,48.1299,33731.0
2017-11-14 11:55:00,54.9,54.95,54.9,54.95,25704.0,48.1299,48.1738,48.1299,48.1738,25704.0
2017-11-14 12:00:00,54.95,54.97,54.92,54.94,94303.0,48.1738,48.1913,48.1475,48.165,94303.0
2017-11-14 12:05:00,54.94,54.99,54.94,54.96,36213.0,48.165,48.2088,48.165,48.1825,36213.0
2017-11-14 12:10:00,54.97,55.11,54.95,55.07,68734.0,48.1913,48.314,48.1738,48.279,68734.0
2017-11-14 12:15:00,55.08,55.13,55.01,55.05,16278.0,48.2877,48.3316,48.2264,48.2614,16278.0
2017-11-14 12:20:00,55.06,55.08,55.04,55.04,9952.0,48.2702,48.2877,48.2527,48.2527,9952.0
2017-11-14 12:25:00,55.05,55.06,55.04,55.05,14396.0,48.2614,48.2702,48.2527,48.2614,14396.0
2017-11-14 12:30:00,55.04,55.06,55.0,55.01,24118.0,48.2527,48.2702,48.2176,48.2264,24118.0
2017-11-14 12:35:00,55.01,55.02,54.97,54.98,24162.0,48.2264,48.2351,48.1913,48.2001,24162.0
2017-11-14 12:40:00,54.98,54.99,54.9,54.91,19105.0,48.2001,48.2088,48.1299,48.1387,19105.0
2017-11-14 12:45:00,54.91,54.93,54.89,54.9,46044.0,48.1387,48.1562,48.1212,48.1299,46044.0
2017-11-14 12:50:00,54.9,54.92,54.84,54.88,34664.0,48.1299,48.1475,48.0773,48.1124,34664.0
2017-11-14 12:55:00,54.88,54.9,54.83,54.9,19292.0,48.1124,48.1299,48.0686,48.1299,19292.0
2017-11-14 13:00:00,54.9,54.94,54.89,54.94,30407.0,48.1299,48.165,48.1212,48.165,30407.0
2017-11-14 13:05:00,54.93,54.96,54.91,54.93,28545.0,48.1562,48.1825,48.1387,48.1562,28545.0
2017-11-14 13:10:00,54.94,54.99,54.94,54.98,19612.0,48.165,48.2088,48.165,48.2001,19612.0
2017-11-14 13:15:00,54.98,55.0,54.97,54.98,22160.0,48.2001,48.2176,48.1913,48.2001,22160.0
2017-11-14 13:20:00,54.98,55.02,54.95,54.99,58784.0,48.2001,48.2351,48.1738,48.2088,58784.0
2017-11-14 13:25:00,54.99,55.0,54.94,54.95,17712.0,48.2088,48.2176,48.165,48.1738,17712.0
2017-11-14 13:30:00,54.95,54.97,54.92,54.93,19275.0,48.1738,48.1913,48.1475,48.1562,19275.0
2017-11-14 13:35:00,54.92,54.92,54.88,54.9,24356.0,48.1475,48.1475,48.1124,48.1299,24356.0
2017-11-14 13:40:00,54.9,54.95,54.9,54.94,19434.0,48.1299,48.1738,48.1299,48.165,19434.0
2017-11-14 13:45:00,54.94,54.97,54.93,54.94,20807.0,48.165,48.1913,48.1562,48.165,20807.0
2017-11-14 13:50:00,54.95,54.95,54.85,54.86,39439.0,48.1738,48.1738,48.0861,48.0949,39439.0
2017-11-14 13:55:00,54.86,54.91,54.85,54.91,17199.0,48.0949,48.1387,48.0861,48.1387,17199.0
2017-11-14 14:00:00,54.91,54.92,54.84,54.86,24950.0,48.1387,48.1475,48.0773,48.0949,24950.0
2017-11-14 14:05:00,54.87,54.91,54.87,54.88,18002.0,48.1036,48.1387,48.1036,48.1124,18002.0
2017-11-14 14:10:00,54.88,54.91,54.87,54.89,16512.0,48.1124,48.1387,48.1036,48.1212,16512.0
2017-11-14 14:15:00,54.9,54.93,54.89,54.93,15294.0,48.1299,48.1562,48.1212,48.1562,15294.0
2017-11-14 14:20:00,54.93,54.93,54.86,54.88,45230.0,48.1562,48.1562,48.0949,48.1124,45230.0
2017-11-14 14:25:00,54.89,54.92,54.86,54.92,32654.0,48.1212,48.1475,48.0949,48.1475,32654.0
2017-11-14 14:30:00,54.91,54.99,54.91,54.98,33566.0,48.1387,48.2088,48.1387,48.2001,33566.0
2017-11-14 14:35:00,54.99,54.99,54.94,54.96,46864.0,48.2088,48.2088,48.165,48.1825,46864.0
2017-11-14 14:40:00,54.95,54.96,54.92,54.95,28414.0,48.1738,48.1825,48.1475,48.1738,28414.0
2017-11-14 14:45:00,54.95,54.96,54.94,54.95,25850.0,48.1738,48.1825,48.165,48.1738,25850.0
2017-11-14 14:50:00,54.95,54.96,54.91,54.91,29691.0,48.1738,48.1825,48.1387,48.1387,29691.0
2017-11-14 14:55:00,54.91,54.97,54.91,54.97,20043.0,48.1387,48.1913,48.1387,48.1913,20043.0
2017-11-14 15:00:00,54.97,55.0,54.96,54.99,45714.0,48.1913,48.2176,48.1825,48.2088,45714.0
2017-11-14 15:05:00,55.0,55.05,54.96,55.0,122088.0,48.2176,48.2614,48.1825,48.2176,122088.0
2017-11-14 15:10:00,55.0,55.0,54.94,54.95,36271.0,48.2176,48.2176,48.165,48.1738,36271.0
2017-11-14 15:15:00,54.95,54.96,54.94,54.95,20220.0,48.1738,48.1825,48.165,48.1738,20220.0
2017-11-14 15:20:00,54.94,54.95,54.92,54.95,60033.0,48.165,48.1738,48.1475,48.1738,60033.0
2017-11-14 15:25:00,54.95,54.95,54.92,54.93,51864.0,48.1738,48.1738,48.1475,48.1562,51864.0
2017-11-14 15:30:00,54.93,54.94,54.92,54.94,36549.0,48.1562,48.165,48.1475,48.165,36549.0
2017-11-14 15:35:00,54.94,54.99,54.92,54.93,124849.0,48.165,48.2088,48.1475,48.1562,124849.0
2017-11-14 15:40:00,54.93,54.95,54.89,54.92,71019.0,48.1562,48.1738,48.1212,48.1475,71019.0
2017-11-14 15:45:00,54.93,54.99,54.92,54.98,99934.0,48.1562,48.2088,48.1475,48.2001,99934.0
2017-11-14 15:50:00,54.98,55.0,54.96,54.98,106691.0,48.2001,48.2176,48.1825,48.2001,106691.0
2017-11-14 15:55:00,54.99,55.02,54.96,55.01,336763.0,48.2088,48.2351,48.1825,48.2264,336763.0
2017-11-15 09:30:00,54.78,54.93,54.75,54.81,191697.0,48.0247,48.1562,47.9984,48.051,191697.0
2017-11-15 09:35:00,54.84,54.86,54.73,54.77,64701.0,48.0773,48.0949,47.9809,48.016,64701.0
2017-11-15 09:40:00,54.76,54.78,54.66,54.7,58174.0,48.0072,48.0247,47.9195,47.9546,58174.0
2017-11-15 09:45:00,54.71,54.78,54.69,54.75,40044.0,47.9634,48.0247,47.9458,47.9984,40044.0
2017-11-15 09:50:00,54.73,54.76,54.67,54.68,42150.0,47.9809,48.0072,47.9283,47.9371,42150.0
2017-11-15 09:55:00,54.67,54.67,54.58,54.63,36567.0,47.9283,47.9283,47.8494,47.8932,36567.0
2017-11-15 10:00:00,54.63,54.67,54.6,54.65,58304.0,47.8932,47.9283,47.8669,47.9108,58304.0
2017-11-15 10:05:00,54.64,54.72,54.62,54.69,80123.0,47.902,47.9721,47.8845,47.9458,80123.0
2017-11-15 10:10:00,54.69,54.69,54.54,54.58,44948.0,47.9458,47.9458,47.8143,47.8494,44948.0
2017-11-15 10:15:00,54.58,54.66,54.58,54.63,26075.0,47.8494,47.9195,47.8494,47.8932,26075.0
2017-11-15 10:20:00,54.63,54.7,54.59,54.67,21765.0,47.8932,47.9546,47.8582,47.9283,21765.0
2017-11-15 10:25:00,54.66,54.69,54.65,54.66,25538.0,47.9195,47.9458,47.9108,47.9195,25538.0
2017-11-15 10:30:00,54.66,54.73,54.64,54.72,19080.0,47.9195,47.9809,47.902,47.9721,19080.0
2017-11-15 10:35:00,54.72,54.79,54.69,54.79,35274.0,47.9721,48.0335,47.9458,48.0335,35274.0
2017-11-15 10:40:00,54.79,54.82,54.67,54.78,167158.0,48.0335,48.0598,47.9283,48.0247,167158.0
2017-11-15 10:45:00,54.78,54.92,54.75,54.91,91535.0,48.0247,48.1475,47.9984,48.1387,91535.0
2017-11-15 10:50:00,54.91,54.98,54.91,54.97,32462.0,48.1387,48.2001,48.1387,48.1913,32462.0
2017-11-15 10:55:00,54.97,55.04,54.96,55.02,39190.0,48.1913,48.2527,48.1825,48.2351,39190.0
2017-11-15 11:00:00,55.02,55.07,54.99,55.05,27495.0,48.2351,48.279,48.2088,48.2614,27495.0
2017-11-15 11:05:00,55.04,55.05,55.02,55.04,23670.0,48.2527,48.2614,48.2351,48.2527,23670.0
2017-11-15 11:10:00,55.04,55.05,54.97,55.02,16202.0,48.2527,48.2614,48.1913,48.2351,16202.0
2017-11-15 11:15:00,55.01,55.06,55.01,55.05,18876.0,48.2264,48.2702,48.2264,48.2614,18876.0
2017-11-15 11:20:00,55.05,55.06,55.03,55.03,23074.0,48.2614,48.2702,48.2439,48.2439,23074.0
2017-11-15 11:25:00,55.04,55.04,54.95,54.97,28309.0,48.2527,48.2527,48.1738,48.1913,28309.0
2017-11-15 11:30:00,54.97,54.99,54.95,54.97,17396.0,48.1913,48.2088,48.1738,48.1913,17396.0
2017-11-15 11:35:00,54.96,54.98,54.92,54.97,17660.0,48.1825,48.2001,48.1475,48.1913,17660.0
2017-11-15 11:40:00,54.97,55.04,54.97,55.02,19522.0,48.1913,48.2527,48.1913,48.2351,19522.0
2017-11-15 11:45:00,55.02,55.06,55.02,55.05,20002.0,48.2351,48.2702,48.2351,48.2614,20002.0
2017-11-15 11:50:00,55.06,55.08,55.03,55.04,19317.0,48.2702,48.2877,48.2439,48.2527,19317.0
2017-11-15 11:55:00,55.04,55.06,55.03,55.05,13287.0,48.2527,48.2702,48.2439,48.2614,13287.0
2017-11-15 12:00:00,55.05,55.06,54.98,54.99,33181.0,48.2614,48.2702,48.2001,48.2088,33181.0
2017-11-15 12:05:00,55.0,55.04,54.99,55.03,12494.0,48.2176,48.2527,48.2088,48.2439,12494.0
2017-11-15 12:10:00,55.02,55.02,54.99,54.99,22532.0,48.2351,48.2351,48.2088,48.2088,22532.0
2017-11-15 12:15:00,55.0,55.02,54.99,55.01,13289.0,48.2176,48.2351,48.2088,48.2264,13289.0
2017-11-15 12:20:00,55.02,55.02,54.99,55.02,13168.0,48.2351,48.2351,48.2088,48.2351,13168.0
2017-11-15 12:25:00,55.02,55.06,54.98,54.99,28340.0,48.2351,48.2702,48.2001,48.2088,28340.0
2017-11-15 12:30:00,55.0,55.02,54.95,54.96,18494.0,48.2176,48.2351,48.1738,48.1825,18494.0
2017-11-15 12:35:00,54.97,54.98,54.92,54.95,19781.0,48.1913,48.2001,48.1475,48.1738,19781.0
2017-11-15 12:40:00,54.95,54.97,54.91,54.93,29836.0,48.1738,48.1913,48.1387,48.1562,29836.0
2017-11-15 12:45:00,54.94,54.94,54.88,54.9,11233.0,48.165,48.165,48.1124,48.1299,11233.0
2017-11-15 12:50:00,54.9,54.9,54.85,54.87,13888.0,48.1299,48.1299,48.0861,48.1036,13888.0
2017-11-15 12:55:00,54.88,54.91,54.88,54.9,14669.0,48.1124,48.1387,48.1124,48.1299,14669.0
2017-11-15 13:00:00,54.9,54.96,54.89,54.95,11977.0,48.1299,48.1825,48.1212,48.1738,11977.0
2017-11-15 13:05:00,54.95,54.96,54.92,54.92,13641.0,48.1738,48.1825,48.1475,48.1475,13641.0
2017-11-15 13:10:00,54.92,54.95,54.91,54.93,18594.0,48.1475,48.1738,48.1387,48.1562,18594.0
2017-11-15 13:15:00,54.93,54.95,54.91,54.92,13838.0,48.1562,48.1738,48.1387,48.1475,13838.0
2017-11-15 13:20:00,54.93,54.93,54.91,54.93,11983.0,48.1562,48.1562,48.1387,48.1562,11983.0
2017-11-15 13:25:00,54.93,54.96,54.89,54.9,20597.0,48.1562,48.1825,48.1212,48.1299,20597.0
2017-11-15 13:30:00,54.89,54.94,54.89,54.92,11344.0,48.1212,48.165,48.1212,48.1475,11344.0
2017-11-15 13:35:00,54.92,54.93,54.91,54.92,13664.0,48.1475,48.1562,48.1387,48.1475,13664.0
2017-11-15 13:40:00,54.92,54.95,54.91,54.94,16429.0,48.1475,48.1738,48.1387,48.165,16429.0
2017-11-15 13:45:00,54.94,54.98,54.93,54.98,9307.0,48.165,48.2001,48.1562,48.2001,9307.0
2017-11-15 13:50:00,54.98,55.01,54.93,54.95,39484.0,48.2001,48.2264,48.1562,48.1738,39484.0
2017-11-15 13:55:00,54.94,54.94,54.9,54.93,18470.0,48.165,48.165,48.1299,48.1562,18470.0
2017-11-15 14:00:00,54.93,54.95,54.86,54.9,25092.0,48.1562,48.1738,48.0949,48.1299,25092.0
2017-11-15 14:05:00,54.9,54.9,54.88,54.89,18287.0,48.1299,48.1299,48.1124,48.1212,18287.0
2017-11-15 14:10:00,54.89,54.93,54.87,54.92,41414.0,48.1212,48.1562,48.1036,48.1475,41414.0
2017-11-15 14:15:00,54.92,55.01,54.91,55.01,45575.0,48.1475,48.2264,48.1387,48.2264,45575.0
2017-11-15 14:20:00,55.0,55.02,54.96,54.96,21592.0,48.2176,48.2351,48.1825,48.1825,21592.0
2017-11-15 14:25:00,54.97,55.0,54.92,54.95,87075.0,48.1913,48.2176,48.1475,48.1738,87075.0
2017-11-15 14:30:00,54.96,55.02,54.95,55.02,74245.0,48.1825,48.2351,48.1738,48.2351,74245.0
2017-11-15 14:35:00,55.02,55.04,54.98,55.01,122146.0,48.2351,48.2527,48.2001,48.2264,122146.0
2017-11-15 14:40:00,55.02,55.05,54.99,55.03,63906.0,48.2351,48.2614,48.2088,48.2439,63906.0
2017-11-15 14:45:00,55.03,55.05,55.02,55.03,36827.0,48.2439,48.2614,48.2351,48.2439,36827.0
2017-11-15 14:50:00,55.02,55.03,54.94,54.97,104017.0,48.2351,48.2439,48.165,48.1913,104017.0
2017-11-15 14:55:00,54.98,54.99,54.97,54.98,13969.0,48.2001,48.2088,48.1913,48.2001,13969.0
2017-11-15 15:00:00,54.98,54.99,54.93,54.94,80383.0,48.2001,48.2088,48.1562,48.165,80383.0
2017-11-15 15:05:00,54.94,54.96,54.87,54.9,95187.0,48.165,48.1825,48.1036,48.1299,95187.0
2017-11-15 15:10:00,54.9,54.99,54.9,54.98,51238.0,48.1299,48.2088,48.1299,48.2001,51238.0
2017-11-15 15:15:00,54.99,55.0,54.93,54.99,96110.0,48.2088,48.2176,48.1562,48.2088,96110.0
2017-11-15 15:20:00,54.99,55.02,54.91,54.92,79467.0,48.2088,48.2351,48.1387,48.1475,79467.0
2017-11-15 15:25:00,54.93,54.95,54.89,54.93,43355.0,48.1562,48.1738,48.1212,48.1562,43355.0
2017-11-15 15:30:00,54.93,54.95,54.86,54.87,63130.0,48.1562,48.1738,48.0949,48.1036,63130.0
2017-11-15 15:35:00,54.88,54.9,54.84,54.86,58138.0,48.1124,48.1299,48.0773,48.0949,58138.0
2017-11-15 15:40:00,54.84,54.87,54.83,54.87,65427.0,48.0773,48.1036,48.0686,48.1036,65427.0
2017-11-15 15:45:00,54.87,54.92,54.85,54.91,110979.0,48.1036,48.1475,48.0861,48.1387,110979.0
2017-11-15 15:50:00,54.9,54.91,54.82,54.83,144391.0,48.1299,48.1387,48.0598,48.0686,144391.0
2017-11-15 15:55:00,54.83,54.84,54.8,54.84,301339.0,48.0686,48.0773,48.0423,48.0773,301339.0
2017-11-16 09:30:00,55.11,55.25,55.03,55.13,106018.0,48.314,48.4368,48.2439,48.3316,106018.0
2017-11-16 09:35:00,55.12,55.12,54.86,54.93,90630.0,48.3228,48.3228,48.0949,48.1562,90630.0
2017-11-16 09:40:00,54.94,55.19,54.94,55.14,69681.0,48.165,48.3842,48.165,48.3403,69681.0
2017-11-16 09:45:00,55.15,55.21,55.13,55.16,59967.0,48.3491,48.4017,48.3316,48.3579,59967.0
2017-11-16 09:50:00,55.16,55.17,55.11,55.17,44096.0,48.3579,48.3666,48.314,48.3666,44096.0
2017-11-16 09:55:00,55.16,55.17,55.04,55.08,42136.0,48.3579,48.3666,48.2527,48.2877,42136.0
2017-11-16 10:00:00,55.08,55.21,55.06,55.19,202832.0,48.2877,48.4017,48.2702,48.3842,202832.0
2017-11-16 10:05:00,55.19,55.32,55.19,55.31,100091.0,48.3842,48.4981,48.3842,48.4894,100091.0
2017-11-16 10:10:00,55.3,55.32,55.24,55.32,58677.0,48.4806,48.4981,48.428,48.4981,58677.0
2017-11-16 10:15:00,55.32,55.35,55.26,55.33,40450.0,48.4981,48.5244,48.4455,48.5069,40450.0
2017-11-16 10:20:00,55.33,55.37,55.3,55.35,38110.0,48.5069,48.542,48.4806,48.5244,38110.0
2017-11-16 10:25:00,55.35,55.36,55.29,55.29,29066.0,48.5244,48.5332,48.4718,48.4718,29066.0
2017-11-16 10:30:00,55.29,55.36,55.27,55.34,19649.0,48.4718,48.5332,48.4543,48.5157,19649.0
2017-11-16 10:35:00,55.34,55.36,55.32,55.34,18989.0,48.5157,48.5332,48.4981,48.5157,18989.0
2017-11-16 10:40:00,55.34,55.38,55.33,55.37,28282.0,48.5157,48.5507,48.5069,48.542,28282.0
2017-11-16 10:45:00,55.38,55.42,55.36,55.42,34368.0,48.5507,48.5858,48.5332,48.5858,34368.0
2017-11-16 10:50:00,55.42,55.46,55.38,55.45,38387.0,48.5858,48.6209,48.5507,48.6121,38387.0
2017-11-16 10:55:00,55.45,55.47,55.39,55.42,44199.0,48.6121,48.6296,48.5595,48.5858,44199.0
2017-11-16 11:00:00,55.43,55.46,55.41,55.44,17756.0,48.5946,48.6209,48.577,48.6033,17756.0
2017-11-16 11:05:00,55.44,55.44,55.4,55.41,22964.0,48.6033,48.6033,48.5683,48.577,22964.0
2017-11-16 11:10:00,55.4,55.41,55.37,55.39,17684.0,48.5683,48.577,48.542,48.5595,17684.0
2017-11-16 11:15:00,55.39,55.48,55.38,55.46,21442.0,48.5595,48.6384,48.5507,48.6209,21442.0
2017-11-16 11:20:00,55.46,55.48,55.43,55.44,23249.0,48.6209,48.6384,48.5946,48.6033,23249.0
2017-11-16 11:25:00,55.44,55.45,55.35,55.45,73145.0,48.6033,48.6121,48.5244,48.6121,73145.0
2017-11-16 11:30:00,55.45,55.56,55.44,55.55,115806.0,48.6121,48.7085,48.6033,48.6998,115806.0
2017-11-16 11:35:00,55.55,55.61,55.55,55.59,24874.0,48.6998,48.7524,48.6998,48.7348,24874.0
2017-11-16 11:40:00,55.6,55.62,55.51,55.51,28160.0,48.7436,48.7611,48.6647,48.6647,28160.0
2017-11-16 11:45:00,55.52,55.54,55.47,55.48,62455.0,48.6735,48.691,48.6296,48.6384,62455.0
2017-11-16 11:50:00,55.48,55.56,55.48,55.53,128128.0,48.6384,48.7085,48.6384,48.6822,128128.0
2017-11-16 11:55:00,55.52,55.54,55.45,55.47,14397.0,48.6735,48.691,48.6121,48.6296,14397.0
2017-11-16 12:00:00,55.47,55.51,55.47,55.5,43008.0,48.6296,48.6647,48.6296,48.6559,43008.0
2017-11-16 12:05:00,55.5,55.5,55.44,55.45,35085.0,48.6559,48.6559,48.6033,48.6121,35085.0
2017-11-16 12:10:00,55.46,55.48,55.42,55.46,39510.0,48.6209,48.6384,48.5858,48.6209,39510.0
2017-11-16 12:15:00,55.47,55.48,55.44,55.44,18274.0,48.6296,48.6384,48.6033,48.6033,18274.0
2017-11-16 12:20:00,55.44,55.47,55.38,55.47,75324.0,48.6033,48.6296,48.5507,48.6296,75324.0
2017-11-16 12:25:00,55.47,55.54,55.47,55.5,157585.0,48.6296,48.691,48.6296,48.6559,157585.0
2017-11-16 12:30:00,55.5,55.54,55.48,55.54,200669.0,48.6559,48.691,48.6384,48.691,200669.0
2017-11-16 12:35:00,55.54,55.56,55.53,55.54,39526.0,48.691,48.7085,48.6822,48.691,39526.0
2017-11-16 12:40:00,55.53,55.55,55.52,55.55,16202.0,48.6822,48.6998,48.6735,48.6998,16202.0
2017-11-16 12:45:00,55.55,55.55,55.49,55.5,15380.0,48.6998,48.6998,48.6472,48.6559,15380.0
2017-11-16 12:50:00,55.5,55.52,55.47,55.51,98771.0,48.6559,48.6735,48.6296,48.6647,98771.0
2017-11-16 12:55:00,55.52,55.53,55.48,55.49,28953.0,48.6735,48.6822,48.6384,48.6472,28953.0
2017-11-16 13:00:00,55.49,55.54,55.49,55.51,56144.0,48.6472,48.691,48.6472,48.6647,56144.0
2017-11-16 13:05:00,55.51,55.55,55.47,55.52,125926.0,48.6647,48.6998,48.6296,48.6735,125926.0
2017-11-16 13:10:00,55.52,55.6,55.51,55.57,634981.0,48.6735,48.7436,48.6647,48.7173,634981.0
2017-11-16 13:15:00,55.58,55.65,55.57,55.62,47755.0,48.7261,48.7874,48.7173,48.7611,47755.0
2017-11-16 13:20:00,55.62,55.7,55.62,55.68,64703.0,48.7611,48.8313,48.7611,48.8137,64703.0
2017-11-16 13:25:00,55.69,55.76,55.69,55.74,88016.0,48.8225,48.8839,48.8225,48.8663,88016.0
2017-11-16 13:30:00,55.74,55.77,55.74,55.74,76571.0,48.8663,48.8926,48.8663,48.8663,76571.0
2017-11-16 13:35:00,55.75,55.84,55.74,55.82,63362.0,48.8751,48.954,48.8663,48.9365,63362.0
2017-11-16 13:40:00,55.82,55.84,55.78,55.8,60463.0,48.9365,48.954,48.9014,48.9189,60463.0
2017-11-16 13:45:00,55.79,55.8,55.65,55.71,142008.0,48.9102,48.9189,48.7874,48.84,142008.0
2017-11-16 13:50:00,55.7,55.75,55.7,55.72,76937.0,48.8313,48.8751,48.8313,48.8488,76937.0
2017-11-16 13:55:00,55.71,55.72,55.65,55.7,40691.0,48.84,48.8488,48.7874,48.8313,40691.0
2017-11-16 14:00:00,55.7,55.71,55.68,55.7,30949.0,48.8313,48.84,48.8137,48.8313,30949.0
2017-11-16 14:05:00,55.7,55.7,55.66,55.67,21929.0,48.8313,48.8313,48.7962,48.805,21929.0
2017-11-16 14:10:00,55.67,55.68,55.57,55.63,56260.0,48.805,48.8137,48.7173,48.7699,56260.0
2017-11-16 14:15:00,55.63,55.66,55.62,55.64,31082.0,48.7699,48.7962,48.7611,48.7787,31082.0
2017-11-16 14:20:00,55.64,55.67,55.62,55.67,19452.0,48.7787,48.805,48.7611,48.805,19452.0
2017-11-16 14:25:00,55.66,55.68,55.62,55.68,20320.0,48.7962,48.8137,48.7611,48.8137,20320.0
2017-11-16 14:30:00,55.68,55.71,55.67,55.7,25407.0,48.8137,48.84,48.805,48.8313,25407.0
2017-11-16 14:35:00,55.7,55.75,55.69,55.74,39640.0,48.8313,48.8751,48.8225,48.8663,39640.0
2017-11-16 14:40:00,55.74,55.81,55.74,55.81,103390.0,48.8663,48.9277,48.8663,48.9277,103390.0
2017-11-16 14:45:00,55.8,55.82,55.74,55.75,116476.0,48.9189,48.9365,48.8663,48.8751,116476.0
2017-11-16 14:50:00,55.75,55.75,55.65,55.65,28020.0,48.8751,48.8751,48.7874,48.7874,28020.0
2017-11-16 14:55:00,55.64,55.7,55.63,55.7,29987.0,48.7787,48.8313,48.7699,48.8313,29987.0
2017-11-16 15:00:00,55.7,55.71,55.66,55.67,21801.0,48.8313,48.84,48.7962,48.805,21801.0
2017-11-16 15:05:00,55.67,55.75,55.67,55.72,69465.0,48.805,48.8751,48.805,48.8488,69465.0
2017-11-16 15:10:00,55.72,55.73,55.66,55.68,68038.0,48.8488,48.8576,48.7962,48.8137,68038.0
2017-11-16 15:15:00,55.68,55.68,55.63,55.65,35564.0,48.8137,48.8137,48.7699,48.7874,35564.0
2017-11-16 15:20:00,55.65,55.67,55.63,55.66,46719.0,48.7874,48.805,48.7699,48.7962,46719.0
2017-11-16 15:25:00,55.66,55.68,55.65,55.67,39180.0,48.7962,48.8137,48.7874,48.805,39180.0
2017-11-16 15:30:00,55.67,55.68,55.58,55.6,82081.0,48.805,48.8137,48.7261,48.7436,82081.0
2017-11-16 15:35:00,55.6,55.64,55.59,55.63,43209.0,48.7436,48.7787,48.7348,48.7699,43209.0
2017-11-16 15:40:00,55.63,55.63,55.57,55.59,62045.0,48.7699,48.7699,48.7173,48.7348,62045.0
2017-11-16 15:45:00,55.59,55.59,55.55,55.57,64290.0,48.7348,48.7348,48.6998,48.7173,64290.0
2017-11-16 15:50:00,55.57,55.57,55.51,55.55,88896.0,48.7173,48.7173,48.6647,48.6998,88896.0
2017-11-16 15:55:00,55.55,55.56,55.51,55.55,195547.0,48.6998,48.7085,48.6647,48.6998,195547.0
2017-11-17 09:30:00,55.29,55.42,55.25,55.34,313666.0,48.4718,48.5858,48.4368,48.5157,313666.0
2017-11-17 09:35:00,55.34,55.45,55.22,55.4,46512.0,48.5157,48.6121,48.4105,48.5683,46512.0
2017-11-17 09:40:00,55.39,55.47,55.36,55.41,13858.0,48.5595,48.6296,48.5332,48.577,13858.0
2017-11-17 09:45:00,55.4,55.44,55.29,55.44,34912.0,48.5683,48.6033,48.4718,48.6033,34912.0
2017-11-17 09:50:00,55.44,55.46,55.38,55.43,33084.0,48.6033,48.6209,48.5507,48.5946,33084.0
2017-11-17 09:55:00,55.45,55.49,55.36,55.4,28139.0,48.6121,48.6472,48.5332,48.5683,28139.0
2017-11-17 10:00:00,55.4,55.41,55.32,55.36,38319.0,48.5683,48.577,48.4981,48.5332,38319.0
2017-11-17 10:05:00,55.35,55.58,55.35,55.5,93905.0,48.5244,48.7261,48.5244,48.6559,93905.0
2017-11-17 10:10:00,55.48,55.48,55.43,55.47,28642.0,48.6384,48.6384,48.5946,48.6296,28642.0
2017-11-17 10:15:00,55.47,55.47,55.34,55.39,38084.0,48.6296,48.6296,48.5157,48.5595,38084.0
2017-11-17 10:20:00,55.39,55.43,55.38,55.4,17303.0,48.5595,48.5946,48.5507,48.5683,17303.0
2017-11-17 10:25:00,55.39,55.41,55.37,55.4,23736.0,48.5595,48.577,48.542,48.5683,23736.0
2017-11-17 10:30:00,55.4,55.41,55.34,55.36,27502.0,48.5683,48.577,48.5157,48.5332,27502.0
2017-11-17 10:35:00,55.36,55.48,55.35,55.44,69352.0,48.5332,48.6384,48.5244,48.6033,69352.0
2017-11-17 10:40:00,55.44,55.5,55.44,55.49,39322.0,48.6033,48.6559,48.6033,48.6472,39322.0
2017-11-17 10:45:00,55.48,55.51,55.46,55.47,42477.0,48.6384,48.6647,48.6209,48.6296,42477.0
2017-11-17 10:50:00,55.47,55.51,55.42,55.48,21915.0,48.6296,48.6647,48.5858,48.6384,21915.0
2017-11-17 10:55:00,55.49,55.5,55.4,55.42,38478.0,48.6472,48.6559,48.5683,48.5858,38478.0
2017-11-17 11:00:00,55.43,55.56,55.42,55.55,32096.0,48.5946,48.7085,48.5858,48.6998,32096.0
2017-11-17 11:05:00,55.54,55.56,55.5,55.53,37331.0,48.691,48.7085,48.6559,48.6822,37331.0
2017-11-17 11:10:00,55.53,55.54,55.44,55.47,32820.0,48.6822,48.691,48.6033,48.6296,32820.0
2017-11-17 11:15:00,55.48,55.57,55.46,55.57,33686.0,48.6384,48.7173,48.6209,48.7173,33686.0
2017-11-17 11:20:00,55.57,55.61,55.54,55.61,27682.0,48.7173,48.7524,48.691,48.7524,27682.0
2017-11-17 11:25:00,55.61,55.63,55.59,55.63,29560.0,48.7524,48.7699,48.7348,48.7699,29560.0
2017-11-17 11:30:00,55.64,55.69,55.62,55.68,60509.0,48.7787,48.8225,48.7611,48.8137,60509.0
2017-11-17 11:35:00,55.68,55.68,55.62,55.64,26073.0,48.8137,48.8137,48.7611,48.7787,26073.0
2017-11-17 11:40:00,55.63,55.71,55.63,55.7,14303.0,48.7699,48.84,48.7699,48.8313,14303.0
2017-11-17 11:45:00,55.7,55.71,55.6,55.6,86874.0,48.8313,48.84,48.7436,48.7436,86874.0
2017-11-17 11:50:00,55.6,55.6,55.51,55.54,25027.0,48.7436,48.7436,48.6647,48.691,25027.0
2017-11-17 11:55:00,55.55,55.55,55.49,55.51,17912.0,48.6998,48.6998,48.6472,48.6647,17912.0
2017-11-17 12:00:00,55.51,55.52,55.49,55.52,28326.0,48.6647,48.6735,48.6472,48.6735,28326.0
2017-11-17 12:05:00,55.53,55.53,55.5,55.53,7920.0,48.6822,48.6822,48.6559,48.6822,7920.0
2017-11-17 12:10:00,55.53,55.53,55.48,55.52,26520.0,48.6822,48.6822,48.6384,48.6735,26520.0
2017-11-17 12:15:00,55.52,55.54,55.51,55.53,16186.0,48.6735,48.691,48.6647,48.6822,16186.0
2017-11-17 12:20:00,55.53,55.54,55.49,55.5,27204.0,48.6822,48.691,48.6472,48.6559,27204.0
2017-11-17 12:25:00,55.51,55.54,55.46,55.5,33043.0,48.6647,48.691,48.6209,48.6559,33043.0
2017-11-17 12:30:00,55.5,55.5,55.43,55.44,23671.0,48.6559,48.6559,48.5946,48.6033,23671.0
2017-11-17 12:35:00,55.43,55.49,55.43,55.49,52946.0,48.5946,48.6472,48.5946,48.6472,52946.0
2017-11-17 12:40:00,55.49,55.55,55.49,55.52,30238.0,48.6472,48.6998,48.6472,48.6735,30238.0
2017-11-17 12:45:00,55.52,55.52,55.47,55.49,19617.0,48.6735,48.6735,48.6296,48.6472,19617.0
2017-11-17 12:50:00,55.5,55.54,55.5,55.51,10387.0,48.6559,48.691,48.6559,48.6647,10387.0
2017-11-17 12:55:00,55.52,55.54,55.51,55.54,6706.0,48.6735,48.691,48.6647,48.691,6706.0
2017-11-17 13:00:00,55.54,55.56,55.53,55.55,15413.0,48.691,48.7085,48.6822,48.6998,15413.0
2017-11-17 13:05:00,55.55,55.56,55.52,55.54,20793.0,48.6998,48.7085,48.6735,48.691,20793.0
2017-11-17 13:10:00,55.54,55.62,55.53,55.61,59388.0,48.691,48.7611,48.6822,48.7524,59388.0
2017-11-17 13:15:00,55.61,55.61,55.57,55.59,34655.0,48.7524,48.7524,48.7173,48.7348,34655.0
2017-11-17 13:20:00,55.59,55.63,55.58,55.59,25480.0,48.7348,48.7699,48.7261,48.7348,25480.0
2017-11-17 13:25:00,55.59,55.62,55.58,55.62,24265.0,48.7348,48.7611,48.7261,48.7611,24265.0
2017-11-17 13:30:00,55.62,55.62,55.57,55.59,24413.0,48.7611,48.7611,48.7173,48.7348,24413.0
2017-11-17 13:35:00,55.59,55.59,55.57,55.59,15223.0,48.7348,48.7348,48.7173,48.7348,15223.0
2017-11-17 13:40:00,55.59,55.62,55.59,55.61,16310.0,48.7348,48.7611,48.7348,48.7524,16310.0
2017-11-17 13:45:00,55.61,55.61,55.56,55.56,21242.0,48.7524,48.7524,48.7085,48.7085,21242.0
2017-11-17 13:50:00,55.56,55.6,55.56,55.59,21286.0,48.7085,48.7436,48.7085,48.7348,21286.0
2017-11-17 13:55:00,55.6,55.6,55.57,55.58,14112.0,48.7436,48.7436,48.7173,48.7261,14112.0
2017-11-17 14:00:00,55.57,55.59,55.56,55.58,23385.0,48.7173,48.7348,48.7085,48.7261,23385.0
2017-11-17 14:05:00,55.57,55.59,55.56,55.59,19475.0,48.7173,48.7348,48.7085,48.7348,19475.0
2017-11-17 14:10:00,55.59,55.64,55.59,55.61,27333.0,48.7348,48.7787,48.7348,48.7524,27333.0
2017-11-17 14:15:00,55.6,55.67,55.58,55.64,142147.0,48.7436,48.805,48.7261,48.7787,142147.0
2017-11-17 14:20:00,55.63,55.63,55.58,55.61,33858.0,48.7699,48.7699,48.7261,48.7524,33858.0
2017-11-17 14:25:00,55.62,55.63,55.6,55.63,19336.0,48.7611,48.7699,48.7436,48.7699,19336.0
2017-11-17 14:30:00,55.63,55.64,55.6,55.62,24480.0,48.7699,48.7787,48.7436,48.7611,24480.0
2017-11-17 14:35:00,55.61,55.62,55.6,55.61,44105.0,48.7524,48.7611,48.7436,48.7524,44105.0
2017-11-17 14:40:00,55.61,55.61,55.58,55.6,20320.0,48.7524,48.7524,48.7261,48.7436,20320.0
2017-11-17 14:45:00,55.6,55.62,55.58,55.62,36624.0,48.7436,48.7611,48.7261,48.7611,36624.0
2017-11-17 14:50:00,55.62,55.63,55.6,55.61,130211.0,48.7611,48.7699,48.7436,48.7524,130211.0
2017-11-17 14:55:00,55.62,55.62,55.56,55.57,27526.0,48.7611,48.7611,48.7085,48.7173,27526.0
2017-11-17 15:00:00,55.58,55.59,55.56,55.57,19815.0,48.7261,48.7348,48.7085,48.7173,19815.0
2017-11-17 15:05:00,55.57,55.61,55.57,55.61,31425.0,48.7173,48.7524,48.7173,48.7524,31425.0
2017-11-17 15:10:00,55.61,55.61,55.55,55.55,30112.0,48.7524,48.7524,48.6998,48.6998,30112.0
2017-11-17 15:15:00,55.55,55.56,55.52,55.55,27203.0,48.6998,48.7085,48.6735,48.6998,27203.0
2017-11-17 15:20:00,55.55,55.55,55.53,55.55,15363.0,48.6998,48.6998,48.6822,48.6998,15363.0
2017-11-17 15:25:00,55.55,55.55,55.51,55.52,40288.0,48.6998,48.6998,48.6647,48.6735,40288.0
2017-11-17 15:30:00,55.52,55.53,55.46,55.48,42099.0,48.6735,48.6822,48.6209,48.6384,42099.0
2017-11-17 15:35:00,55.48,55.51,55.46,55.49,42602.0,48.6384,48.6647,48.6209,48.6472,42602.0
2017-11-17 15:40:00,55.48,55.52,55.45,55.46,62884.0,48.6384,48.6735,48.6121,48.6209,62884.0
2017-11-17 15:45:00,55.45,55.47,55.41,55.45,110287.0,48.6121,48.6296,48.577,48.6121,110287.0
2017-11-17 15:50:00,55.45,55.5,55.43,55.48,150560.0,48.6121,48.6559,48.5946,48.6384,150560.0
2017-11-17 15:55:00,55.48,55.59,55.47,55.55,550242.0,48.6384,48.7348,48.6296,48.6998,550242.0
2017-11-20 09:30:00,55.66,55.68,55.42,55.42,88801.0,48.7962,48.8137,48.5858,48.5858,88801.0
2017-11-20 09:35:00,55.45,55.5,55.39,55.41,26401.0,48.6121,48.6559,48.5595,48.577,26401.0
2017-11-20 09:40:00,55.41,55.43,55.37,55.43,34843.0,48.577,48.5946,48.542,48.5946,34843.0
2017-11-20 09:45:00,55.43,55.49,55.42,55.49,64166.0,48.5946,48.6472,48.5858,48.6472,64166.0
2017-11-20 09:50:00,55.49,55.52,55.45,55.45,62012.0,48.6472,48.6735,48.6121,48.6121,62012.0
2017-11-20 09:55:00,55.45,55.45,55.39,55.44,44764.0,48.6121,48.6121,48.5595,48.6033,44764.0
2017-11-20 10:00:00,55.44,55.44,55.25,55.27,56052.0,48.6033,48.6033,48.4368,48.4543,56052.0
2017-11-20 10:05:00,55.26,55.26,55.2,55.22,35521.0,48.4455,48.4455,48.3929,48.4105,35521.0
2017-11-20 10:10:00,55.22,55.22,55.15,55.16,17985.0,48.4105,48.4105,48.3491,48.3579,17985.0
2017-11-20 10:15:00,55.16,55.29,55.14,55.25,28079.0,48.3579,48.4718,48.3403,48.4368,28079.0
2017-11-20 10:20:00,55.25,55.28,55.24,55.27,22766.0,48.4368,48.4631,48.428,48.4543,22766.0
2017-11-20 10:25:00,55.27,55.31,55.25,55.28,23726.0,48.4543,48.4894,48.4368,48.4631,23726.0
2017-11-20 10:30:00,55.28,55.34,55.27,55.32,13530.0,48.4631,48.5157,48.4543,48.4981,13530.0
2017-11-20 10:35:00,55.32,55.33,55.28,55.29,22840.0,48.4981,48.5069,48.4631,48.4718,22840.0
2017-11-20 10:40:00,55.29,55.29,55.13,55.14,42799.0,48.4718,48.4718,48.3316,48.3403,42799.0
2017-11-20 10:45:00,55.14,55.22,55.13,55.17,31247.0,48.3403,48.4105,48.3316,48.3666,31247.0
2017-11-20 10:50:00,55.18,55.28,55.16,55.28,15480.0,48.3754,48.4631,48.3579,48.4631,15480.0
2017-11-20 10:55:00,55.28,55.28,55.22,55.26,27051.0,48.4631,48.4631,48.4105,48.4455,27051.0
2017-11-20 11:00:00,55.25,55.3,55.25,55.3,17686.0,48.4368,48.4806,48.4368,48.4806,17686.0
2017-11-20 11:05:00,55.3,55.3,55.27,55.3,21040.0,48.4806,48.4806,48.4543,48.4806,21040.0
2017-11-20 11:10:00,55.31,55.34,55.28,55.3,22155.0,48.4894,48.5157,48.4631,48.4806,22155.0
2017-11-20 11:15:00,55.3,55.31,55.26,55.26,13650.0,48.4806,48.4894,48.4455,48.4455,13650.0
2017-11-20 11:20:00,55.26,55.28,55.2,55.2,35385.0,48.4455,48.4631,48.3929,48.3929,35385.0
2017-11-20 11:25:00,55.2,55.27,55.2,55.25,24801.0,48.3929,48.4543,48.3929,48.4368,24801.0
2017-11-20 11:30:00,55.24,55.24,55.2,55.22,30871.0,48.428,48.428,48.3929,48.4105,30871.0
2017-11-20 11:35:00,55.23,55.27,55.22,55.27,30650.0,48.4192,48.4543,48.4105,48.4543,30650.0
2017-11-20 11:40:00,55.27,55.32,55.25,55.25,33102.0,48.4543,48.4981,48.4368,48.4368,33102.0
2017-11-20 11:45:00,55.25,55.28,55.22,55.22,24639.0,48.4368,48.4631,48.4105,48.4105,24639.0
2017-11-20 11:50:00,55.22,55.25,55.21,55.24,28100.0,48.4105,48.4368,48.4017,48.428,28100.0
2017-11-20 11:55:00,55.25,55.26,55.23,55.23,13937.0,48.4368,48.4455,48.4192,48.4192,13937.0
2017-11-20 12:00:00,55.24,55.24,55.2,55.23,18011.0,48.428,48.428,48.3929,48.4192,18011.0
2017-11-20 12:05:00,55.22,55.24,55.22,55.22,13730.0,48.4105,48.428,48.4105,48.4105,13730.0
2017-11-20 12:10:00,55.23,55.23,55.15,55.18,53573.0,48.4192,48.4192,48.3491,48.3754,53573.0
2017-11-20 12:15:00,55.18,55.18,55.16,55.16,10497.0,48.3754,48.3754,48.3579,48.3579,10497.0
2017-11-20 12:20:00,55.16,55.18,55.13,55.14,32801.0,48.3579,48.3754,48.3316,48.3403,32801.0
2017-11-20 12:25:00,55.15,55.2,55.14,55.2,12865.0,48.3491,48.3929,48.3403,48.3929,12865.0
2017-11-20 12:30:00,55.2,55.2,55.14,55.18,31302.0,48.3929,48.3929,48.3403,48.3754,31302.0
2017-11-20 12:35:00,55.19,55.23,55.18,55.22,15209.0,48.3842,48.4192,48.3754,48.4105,15209.0
2017-11-20 12:40:00,55.21,55.22,55.18,55.2,14708.0,48.4017,48.4105,48.3754,48.3929,14708.0
2017-11-20 12:45:00,55.19,55.21,55.19,55.19,16873.0,48.3842,48.4017,48.3842,48.3842,16873.0
2017-11-20 12:50:00,55.2,55.22,55.19,55.2,16050.0,48.3929,48.4105,48.3842,48.3929,16050.0
2017-11-20 12:55:00,55.2,55.22,55.2,55.21,10905.0,48.3929,48.4105,48.3929,48.4017,10905.0
2017-11-20 13:00:00,55.21,55.25,55.2,55.25,13772.0,48.4017,48.4368,48.3929,48.4368,13772.0
2017-11-20 13:05:00,55.25,55.25,55.21,55.22,18194.0,48.4368,48.4368,48.4017,48.4105,18194.0
2017-11-20 13:10:00,55.22,55.25,55.21,55.23,19962.0,48.4105,48.4368,48.4017,48.4192,19962.0
2017-11-20 13:15:00,55.24,55.26,55.24,55.25,39247.0,48.428,48.4455,48.428,48.4368,39247.0
2017-11-20 13:20:00,55.25,55.25,55.24,55.25,15487.0,48.4368,48.4368,48.428,48.4368,15487.0
2017-11-20 13:25:00,55.25,55.33,55.25,55.29,27950.0,48.4368,48.5069,48.4368,48.4718,27950.0
2017-11-20 13:30:00,55.28,55.3,55.28,55.3,11315.0,48.4631,48.4806,48.4631,48.4806,11315.0
2017-11-20 13:35:00,55.29,55.3,55.25,55.27,15158.0,48.4718,48.4806,48.4368,48.4543,15158.0
2017-11-20 13:40:00,55.27,55.28,55.25,55.27,15008.0,48.4543,48.4631,48.4368,48.4543,15008.0
2017-11-20 13:45:00,55.27,55.27,55.26,55.27,8461.0,48.4543,48.4543,48.4455,48.4543,8461.0
2017-11-20 13:50:00,55.26,55.27,55.22,55.27,26387.0,48.4455,48.4543,48.4105,48.4543,26387.0
2017-11-20 13:55:00,55.28,55.31,55.27,55.3,15995.0,48.4631,48.4894,48.4543,48.4806,15995.0
2017-11-20 14:00:00,55.31,55.34,55.28,55.33,14560.0,48.4894,48.5157,48.4631,48.5069,14560.0
2017-11-20 14:05:00,55.33,55.39,55.32,55.39,26262.0,48.5069,48.5595,48.4981,48.5595,26262.0
2017-11-20 14:10:00,55.39,55.42,55.36,55.41,28146.0,48.5595,48.5858,48.5332,48.577,28146.0
2017-11-20 14:15:00,55.41,55.42,55.37,55.39,12771.0,48.577,48.5858,48.542,48.5595,12771.0
2017-11-20 14:20:00,55.39,55.42,55.38,55.4,24305.0,48.5595,48.5858,48.5507,48.5683,24305.0
2017-11-20 14:25:00,55.39,55.4,55.36,55.36,15974.0,48.5595,48.5683,48.5332,48.5332,15974.0
2017-11-20 14:30:00,55.37,55.38,55.32,55.33,32351.0,48.542,48.5507,48.4981,48.5069,32351.0
2017-11-20 14:35:00,55.33,55.35,55.32,55.35,17901.0,48.5069,48.5244,48.4981,48.5244,17901.0
2017-11-20 14:40:00,55.34,55.35,55.31,55.31,26474.0,48.5157,48.5244,48.4894,48.4894,26474.0
2017-11-20 14:45:00,55.32,55.32,55.29,55.29,11939.0,48.4981,48.4981,48.4718,48.4718,11939.0
2017-11-20 14:50:00,55.29,55.31,55.27,55.28,34852.0,48.4718,48.4894,48.4543,48.4631,34852.0
2017-11-20 14:55:00,55.28,55.29,55.25,55.26,60591.0,48.4631,48.4718,48.4368,48.4455,60591.0
2017-11-20 15:00:00,55.26,55.3,55.26,55.29,40682.0,48.4455,48.4806,48.4455,48.4718,40682.0
2017-11-20 15:05:00,55.29,55.3,55.27,55.28,27858.0,48.4718,48.4806,48.4543,48.4631,27858.0
2017-11-20 15:10:00,55.28,55.28,55.23,55.23,21125.0,48.4631,48.4631,48.4192,48.4192,21125.0
2017-11-20 15:15:00,55.24,55.25,55.2,55.25,85802.0,48.428,48.4368,48.3929,48.4368,85802.0
2017-11-20 15:20:00,55.25,55.28,55.24,55.28,29301.0,48.4368,48.4631,48.428,48.4631,29301.0
2017-11-20 15:25:00,55.28,55.29,55.26,55.28,37527.0,48.4631,48.4718,48.4455,48.4631,37527.0
2017-11-20 15:30:00,55.29,55.31,55.27,55.29,66533.0,48.4718,48.4894,48.4543,48.4718,66533.0
2017-11-20 15:35:00,55.29,55.3,55.24,55.27,50188.0,48.4718,48.4806,48.428,48.4543,50188.0
2017-11-20 15:40:00,55.27,55.28,55.22,55.23,69844.0,48.4543,48.4631,48.4105,48.4192,69844.0
2017-11-20 15:45:00,55.23,55.26,55.21,55.24,67649.0,48.4192,48.4455,48.4017,48.428,67649.0
2017-11-20 15:50:00,55.23,55.27,55.23,55.26,98497.0,48.4192,48.4543,48.4192,48.4455,98497.0
2017-11-20 15:55:00,55.25,55.3,55.25,55.28,174466.0,48.4368,48.4806,48.4368,48.4631,174466.0
2017-11-21 09:30:00,55.45,55.84,55.44,55.79,94096.0,48.6121,48.954,48.6033,48.9102,94096.0
2017-11-21 09:35:00,55.78,55.85,55.78,55.83,41059.0,48.9014,48.9628,48.9014,48.9452,41059.0
2017-11-21 09:40:00,55.81,55.97,55.8,55.91,117230.0,48.9277,49.068,48.9189,49.0154,117230.0
2017-11-21 09:45:00,55.9,55.95,55.88,55.92,70669.0,49.0066,49.0504,48.9891,49.0241,70669.0
2017-11-21 09:50:00,55.94,55.98,55.8,55.8,58615.0,49.0417,49.0767,48.9189,48.9189,58615.0
2017-11-21 09:55:00,55.8,55.91,55.79,55.9,50308.0,48.9189,49.0154,48.9102,49.0066,50308.0
2017-11-21 10:00:00,55.9,55.92,55.83,55.92,27709.0,49.0066,49.0241,48.9452,49.0241,27709.0
2017-11-21 10:05:00,55.93,55.97,55.9,55.93,27329.0,49.0329,49.068,49.0066,49.0329,27329.0
2017-11-21 10:10:00,55.94,55.97,55.9,55.94,36410.0,49.0417,49.068,49.0066,49.0417,36410.0
2017-11-21 10:15:00,55.94,56.03,55.94,56.02,79591.0,49.0417,49.1206,49.0417,49.1118,79591.0
2017-11-21 10:20:00,56.02,56.08,56.0,56.06,32224.0,49.1118,49.1644,49.0943,49.1469,32224.0
2017-11-21 10:25:00,56.05,56.07,56.03,56.04,19687.0,49.1381,49.1556,49.1206,49.1293,19687.0
2017-11-21 10:30:00,56.05,56.1,55.95,56.08,82262.0,49.1381,49.1819,49.0504,49.1644,82262.0
2017-11-21 10:35:00,56.07,56.11,56.05,56.09,41346.0,49.1556,49.1907,49.1381,49.1732,41346.0
2017-11-21 10:40:00,56.1,56.18,56.09,56.18,61902.0,49.1819,49.2521,49.1732,49.2521,61902.0
2017-11-21 10:45:00,56.19,56.2,56.15,56.16,46027.0,49.2608,49.2696,49.2258,49.2345,46027.0
2017-11-21 10:50:00,56.16,56.17,56.05,56.13,57688.0,49.2345,49.2433,49.1381,49.2082,57688.0
2017-11-21 10:55:00,56.14,56.16,56.07,56.09,43139.0,49.217,49.2345,49.1556,49.1732,43139.0
2017-11-21 11:00:00,56.09,56.12,56.07,56.08,28456.0,49.1732,49.1995,49.1556,49.1644,28456.0
2017-11-21 11:05:00,56.09,56.15,56.02,56.03,41626.0,49.1732,49.2258,49.1118,49.1206,41626.0
2017-11-21 11:10:00,56.03,56.06,55.95,56.01,47054.0,49.1206,49.1469,49.0504,49.103,47054.0
2017-11-21 11:15:00,56.01,56.03,55.97,55.98,21436.0,49.103,49.1206,49.068,49.0767,21436.0
2017-11-21 11:20:00,55.98,56.01,55.95,55.98,38860.0,49.0767,49.103,49.0504,49.0767,38860.0
2017-11-21 11:25:00,55.98,56.0,55.96,55.98,19357.0,49.0767,49.0943,49.0592,49.0767,19357.0
2017-11-21 11:30:00,55.98,56.01,55.96,56.0,50774.0,49.0767,49.103,49.0592,49.0943,50774.0
2017-11-21 11:35:00,56.0,56.17,55.99,56.17,168460.0,49.0943,49.2433,49.0855,49.2433,168460.0
2017-11-21 11:40:00,56.16,56.26,56.16,56.21,83442.0,49.2345,49.3222,49.2345,49.2784,83442.0
2017-11-21 11:45:00,56.21,56.22,56.15,56.16,27496.0,49.2784,49.2871,49.2258,49.2345,27496.0
2017-11-21 11:50:00,56.16,56.18,56.13,56.18,15965.0,49.2345,49.2521,49.2082,49.2521,15965.0
2017-11-21 11:55:00,56.18,56.24,56.14,56.23,47803.0,49.2521,49.3047,49.217,49.2959,47803.0
2017-11-21 12:00:00,56.23,56.3,56.23,56.29,48435.0,49.2959,49.3573,49.2959,49.3485,48435.0
2017-11-21 12:05:00,56.28,56.32,56.25,56.29,32666.0,49.3398,49.3748,49.3134,49.3485,32666.0
2017-11-21 12:10:00,56.3,56.31,56.2,56.23,44545.0,49.3573,49.3661,49.2696,49.2959,44545.0
2017-11-21 12:15:00,56.23,56.26,56.23,56.26,13602.0,49.2959,49.3222,49.2959,49.3222,13602.0
2017-11-21 12:20:00,56.25,56.29,56.23,56.29,30043.0,49.3134,49.3485,49.2959,49.3485,30043.0
2017-11-21 12:25:00,56.28,56.29,56.18,56.18,22813.0,49.3398,49.3485,49.2521,49.2521,22813.0
2017-11-21 12:30:00,56.19,56.19,56.11,56.14,37751.0,49.2608,49.2608,49.1907,49.217,37751.0
2017-11-21 12:35:00,56.14,56.18,56.12,56.16,20817.0,49.217,49.2521,49.1995,49.2345,20817.0
2017-11-21 12:40:00,56.16,56.16,56.11,56.14,19127.0,49.2345,49.2345,49.1907,49.217,19127.0
2017-11-21 12:45:00,56.14,56.15,56.12,56.13,17585.0,49.217,49.2258,49.1995,49.2082,17585.0
2017-11-21 12:50:00,56.13,56.2,56.13,56.16,21410.0,49.2082,49.2696,49.2082,49.2345,21410.0
2017-11-21 12:55:00,56.16,56.2,56.12,56.2,35310.0,49.2345,49.2696,49.1995,49.2696,35310.0
2017-11-21 13:00:00,56.2,56.2,56.17,56.17,14391.0,49.2696,49.2696,49.2433,49.2433,14391.0
2017-11-21 13:05:00,56.18,56.19,56.14,56.14,25043.0,49.2521,49.2608,49.217,49.217,25043.0
2017-11-21 13:10:00,56.14,56.14,56.12,56.14,18036.0,49.217,49.217,49.1995,49.217,18036.0
2017-11-21 13:15:00,56.15,56.15,56.11,56.12,25820.0,49.2258,49.2258,49.1907,49.1995,25820.0
2017-11-21 13:20:00,56.13,56.15,56.12,56.15,19466.0,49.2082,49.2258,49.1995,49.2258,19466.0
2017-11-21 13:25:00,56.14,56.21,56.13,56.2,32797.0,49.217,49.2784,49.2082,49.2696,32797.0
2017-11-21 13:30:00,56.2,56.21,56.17,56.21,23938.0,49.2696,49.2784,49.2433,49.2784,23938.0
2017-11-21 13:35:00,56.21,56.26,56.2,56.25,21637.0,49.2784,49.3222,49.2696,49.3134,21637.0
2017-11-21 13:40:00,56.25,56.25,56.21,56.23,21790.0,49.3134,49.3134,49.2784,49.2959,21790.0
2017-11-21 13:45:00,56.23,56.28,56.23,56.28,23880.0,49.2959,49.3398,49.2959,49.3398,23880.0
2017-11-21 13:50:00,56.28,56.31,56.26,56.3,21393.0,49.3398,49.3661,49.3222,49.3573,21393.0
2017-11-21 13:55:00,56.3,56.3,56.21,56.22,17855.0,49.3573,49.3573,49.2784,49.2871,17855.0
2017-11-21 14:00:00,56.2,56.24,56.19,56.21,27677.0,49.2696,49.3047,49.2608,49.2784,27677.0
2017-11-21 14:05:00,56.22,56.26,56.21,56.23,38685.0,49.2871,49.3222,49.2784,49.2959,38685.0
2017-11-21 14:10:00,56.24,56.3,56.24,56.29,21547.0,49.3047,49.3573,49.3047,49.3485,21547.0
2017-11-21 14:15:00,56.28,56.3,56.26,56.3,19974.0,49.3398,49.3573,49.3222,49.3573,19974.0
2017-11-21 14:20:00,56.29,56.31,56.26,56.27,20160.0,49.3485,49.3661,49.3222,49.331,20160.0
2017-11-21 14:25:00,56.27,56.28,56.23,56.25,21802.0,49.331,49.3398,49.2959,49.3134,21802.0
2017-11-21 14:30:00,56.25,56.26,56.21,56.23,26215.0,49.3134,49.3222,49.2784,49.2959,26215.0
2017-11-21 14:35:00,56.23,56.25,56.22,56.22,70269.0,49.2959,49.3134,49.2871,49.2871,70269.0
2017-11-21 14:40:00,56.21,56.21,56.16,56.16,25305.0,49.2784,49.2784,49.2345,49.2345,25305.0
2017-11-21 14:45:00,56.17,56.24,56.16,56.23,29848.0,49.2433,49.3047,49.2345,49.2959,29848.0
2017-11-21 14:50:00,56.23,56.23,56.2,56.2,25380.0,49.2959,49.2959,49.2696,49.2696,25380.0
2017-11-21 14:55:00,56.2,56.24,56.19,56.23,29303.0,49.2696,49.3047,49.2608,49.2959,29303.0
2017-11-21 15:00:00,56.23,56.24,56.19,56.19,23188.0,49.2959,49.3047,49.2608,49.2608,23188.0
2017-11-21 15:05:00,56.2,56.21,56.14,56.15,34475.0,49.2696,49.2784,49.217,49.2258,34475.0
2017-11-21 15:10:00,56.15,56.15,56.1,56.13,51027.0,49.2258,49.2258,49.1819,49.2082,51027.0
2017-11-21 15:15:00,56.13,56.14,56.08,56.1,31699.0,49.2082,49.217,49.1644,49.1819,31699.0
2017-11-21 15:20:00,56.1,56.11,56.05,56.05,34921.0,49.1819,49.1907,49.1381,49.1381,34921.0
2017-11-21 15:25:00,56.06,56.13,56.03,56.12,60576.0,49.1469,49.2082,49.1206,49.1995,60576.0
2017-11-21 15:30:00,56.12,56.12,56.09,56.11,48479.0,49.1995,49.1995,49.1732,49.1907,48479.0
2017-11-21 15:35:00,56.11,56.12,56.09,56.1,51870.0,49.1907,49.1995,49.1732,49.1819,51870.0
2017-11-21 15:40:00,56.09,56.14,56.09,56.14,56775.0,49.1732,49.217,49.1732,49.217,56775.0
2017-11-21 15:45:00,56.14,56.15,56.11,56.12,78849.0,49.217,49.2258,49.1907,49.1995,78849.0
2017-11-21 15:50:00,56.13,56.15,56.11,56.14,84548.0,49.2082,49.2258,49.1907,49.217,84548.0
2017-11-21 15:55:00,56.14,56.17,56.11,56.12,255057.0,49.217,49.2433,49.1907,49.1995,255057.0
2017-11-22 09:30:00,56.03,56.15,55.9,55.9,95675.0,49.1206,49.2258,49.0066,49.0066,95675.0
2017-11-22 09:35:00,55.89,55.97,55.82,55.91,43933.0,48.9978,49.068,48.9365,49.0154,43933.0
2017-11-22 09:40:00,55.92,55.93,55.8,55.81,33277.0,49.0241,49.0329,48.9189,48.9277,33277.0
2017-11-22 09:45:00,55.8,55.89,55.79,55.81,28695.0,48.9189,48.9978,48.9102,48.9277,28695.0
2017-11-22 09:50:00,55.81,55.91,55.8,55.82,37640.0,48.9277,49.0154,48.9189,48.9365,37640.0
2017-11-22 09:55:00,55.82,55.88,55.81,55.84,23275.0,48.9365,48.9891,48.9277,48.954,23275.0
2017-11-22 10:00:00,55.84,55.89,55.81,55.83,28104.0,48.954,48.9978,48.9277,48.9452,28104.0
2017-11-22 10:05:00,55.83,55.89,55.82,55.89,41773.0,48.9452,48.9978,48.9365,48.9978,41773.0
2017-11-22 10:10:00,55.89,55.91,55.82,55.83,53782.0,48.9978,49.0154,48.9365,48.9452,53782.0
2017-11-22 10:15:00,55.83,55.89,55.82,55.84,33027.0,48.9452,48.9978,48.9365,48.954,33027.0
2017-11-22 10:20:00,55.85,55.85,55.74,55.75,34403.0,48.9628,48.9628,48.8663,48.8751,34403.0
2017-11-22 10:25:00,55.75,55.76,55.71,55.73,27699.0,48.8751,48.8839,48.84,48.8576,27699.0
2017-11-22 10:30:00,55.73,55.84,55.73,55.84,31168.0,48.8576,48.954,48.8576,48.954,31168.0
2017-11-22 10:35:00,55.85,55.86,55.8,55.82,29019.0,48.9628,48.9715,48.9189,48.9365,29019.0
2017-11-22 10:40:00,55.83,55.89,55.82,55.88,38401.0,48.9452,48.9978,48.9365,48.9891,38401.0
2017-11-22 10:45:00,55.89,55.97,55.87,55.94,51655.0,48.9978,49.068,48.9803,49.0417,51655.0
2017-11-22 10:50:00,55.94,55.94,55.86,55.88,53897.0,49.0417,49.0417,48.9715,48.9891,53897.0
2017-11-22 10:55:00,55.89,55.9,55.81,55.81,39257.0,48.9978,49.0066,48.9277,48.9277,39257.0
2017-11-22 11:00:00,55.8,55.93,55.79,55.9,191797.0,48.9189,49.0329,48.9102,49.0066,191797.0
2017-11-22 11:05:00,55.89,56.03,55.88,55.98,58719.0,48.9978,49.1206,48.9891,49.0767,58719.0
2017-11-22 11:10:00,55.98,55.99,55.92,55.98,33128.0,49.0767,49.0855,49.0241,49.0767,33128.0
2017-11-22 11:15:00,55.98,56.0,55.85,55.86,36188.0,49.0767,49.0943,48.9628,48.9715,36188.0
2017-11-22 11:20:00,55.87,55.89,55.85,55.88,34711.0,48.9803,48.9978,48.9628,48.9891,34711.0
2017-11-22 11:25:00,55.87,55.89,55.84,55.85,28461.0,48.9803,48.9978,48.954,48.9628,28461.0
2017-11-22 11:30:00,55.86,55.9,55.85,55.88,14160.0,48.9715,49.0066,48.9628,48.9891,14160.0
2017-11-22 11:35:00,55.88,55.89,55.86,55.87,20147.0,48.9891,48.9978,48.9715,48.9803,20147.0
2017-11-22 11:40:00,55.87,55.87,55.81,55.82,39510.0,48.9803,48.9803,48.9277,48.9365,39510.0
2017-11-22 11:45:00,55.82,55.85,55.81,55.84,20848.0,48.9365,48.9628,48.9277,48.954,20848.0
2017-11-22 11:50:00,55.83,55.88,55.81,55.88,21086.0,48.9452,48.9891,48.9277,48.9891,21086.0
2017-11-22 11:55:00,55.88,55.89,55.85,55.89,15952.0,48.9891,48.9978,48.9628,48.9978,15952.0
2017-11-22 12:00:00,55.88,55.89,55.82,55.83,19266.0,48.9891,48.9978,48.9365,48.9452,19266.0
2017-11-22 12:05:00,55.83,55.86,55.82,55.83,30785.0,48.9452,48.9715,48.9365,48.9452,30785.0
2017-11-22 12:10:00,55.83,55.84,55.78,55.78,20120.0,48.9452,48.954,48.9014,48.9014,20120.0
2017-11-22 12:15:00,55.79,55.81,55.78,55.8,21052.0,48.9102,48.9277,48.9014,48.9189,21052.0
2017-11-22 12:20:00,55.8,55.8,55.77,55.78,24473.0,48.9189,48.9189,48.8926,48.9014,24473.0
2017-11-22 12:25:00,55.78,55.81,55.77,55.8,17699.0,48.9014,48.9277,48.8926,48.9189,17699.0
2017-11-22 12:30:00,55.8,55.81,55.79,55.8,14208.0,48.9189,48.9277,48.9102,48.9189,14208.0
2017-11-22 12:35:00,55.8,55.8,55.79,55.79,10859.0,48.9189,48.9189,48.9102,48.9102,10859.0
2017-11-22 12:40:00,55.79,55.79,55.71,55.72,36147.0,48.9102,48.9102,48.84,48.8488,36147.0
2017-11-22 12:45:00,55.72,55.72,55.66,55.68,40458.0,48.8488,48.8488,48.7962,48.8137,40458.0
2017-11-22 12:50:00,55.69,55.69,55.63,55.68,30738.0,48.8225,48.8225,48.7699,48.8137,30738.0
2017-11-22 12:55:00,55.69,55.7,55.63,55.64,23606.0,48.8225,48.8313,48.7699,48.7787,23606.0
2017-11-22 13:00:00,55.64,55.69,55.63,55.68,24988.0,48.7787,48.8225,48.7699,48.8137,24988.0
2017-11-22 13:05:00,55.69,55.71,55.67,55.68,20427.0,48.8225,48.84,48.805,48.8137,20427.0
2017-11-22 13:10:00,55.68,55.72,55.68,55.68,27435.0,48.8137,48.8488,48.8137,48.8137,27435.0
2017-11-22 13:15:00,55.69,55.69,55.61,55.63,30883.0,48.8225,48.8225,48.7524,48.7699,30883.0
2017-11-22 13:20:00,55.63,55.64,55.57,55.59,20036.0,48.7699,48.7787,48.7173,48.7348,20036.0
2017-11-22 13:25:00,55.59,55.68,55.57,55.66,22908.0,48.7348,48.8137,48.7173,48.7962,22908.0
2017-11-22 13:30:00,55.67,55.67,55.64,55.66,17695.0,48.805,48.805,48.7787,48.7962,17695.0
2017-11-22 13:35:00,55.66,55.7,55.65,55.66,39583.0,48.7962,48.8313,48.7874,48.7962,39583.0
2017-11-22 13:40:00,55.66,55.69,55.65,55.66,36088.0,48.7962,48.8225,48.7874,48.7962,36088.0
2017-11-22 13:45:00,55.66,55.72,55.65,55.7,21062.0,48.7962,48.8488,48.7874,48.8313,21062.0
2017-11-22 13:50:00,55.7,55.7,55.67,55.68,29112.0,48.8313,48.8313,48.805,48.8137,29112.0
2017-11-22 13:55:00,55.69,55.82,55.68,55.82,26331.0,48.8225,48.9365,48.8137,48.9365,26331.0
2017-11-22 14:00:00,55.82,55.84,55.79,55.81,17932.0,48.9365,48.954,48.9102,48.9277,17932.0
2017-11-22 14:05:00,55.82,55.83,55.79,55.83,24150.0,48.9365,48.9452,48.9102,48.9452,24150.0
2017-11-22 14:10:00,55.83,55.84,55.78,55.8,23464.0,48.9452,48.954,48.9014,48.9189,23464.0
2017-11-22 14:15:00,55.8,55.84,55.8,55.81,21774.0,48.9189,48.954,48.9189,48.9277,21774.0
2017-11-22 14:20:00,55.82,55.82,55.74,55.76,23303.0,48.9365,48.9365,48.8663,48.8839,23303.0
2017-11-22 14:25:00,55.75,55.77,55.71,55.73,25903.0,48.8751,48.8926,48.84,48.8576,25903.0
2017-11-22 14:30:00,55.73,55.77,55.72,55.77,14901.0,48.8576,48.8926,48.8488,48.8926,14901.0
2017-11-22 14:35:00,55.77,55.79,55.76,55.78,22048.0,48.8926,48.9102,48.8839,48.9014,22048.0
2017-11-22 14:40:00,55.78,55.83,55.77,55.81,29968.0,48.9014,48.9452,48.8926,48.9277,29968.0
2017-11-22 14:45:00,55.81,55.81,55.73,55.75,22150.0,48.9277,48.9277,48.8576,48.8751,22150.0
2017-11-22 14:50:00,55.75,55.79,55.72,55.78,23607.0,48.8751,48.9102,48.8488,48.9014,23607.0
2017-11-22 14:55:00,55.77,55.77,55.73,55.75,21549.0,48.8926,48.8926,48.8576,48.8751,21549.0
2017-11-22 15:00:00,55.75,55.76,55.69,55.72,32299.0,48.8751,48.8839,48.8225,48.8488,32299.0
2017-11-22 15:05:00,55.72,55.77,55.72,55.74,27895.0,48.8488,48.8926,48.8488,48.8663,27895.0
2017-11-22 15:10:00,55.75,55.78,55.73,55.77,33884.0,48.8751,48.9014,48.8576,48.8926,33884.0
2017-11-22 15:15:00,55.78,55.84,55.77,55.84,20873.0,48.9014,48.954,48.8926,48.954,20873.0
2017-11-22 15:20:00,55.84,55.87,55.83,55.87,15988.0,48.954,48.9803,48.9452,48.9803,15988.0
2017-11-22 15:25:00,55.86,55.9,55.85,55.9,29380.0,48.9715,49.0066,48.9628,49.0066,29380.0
2017-11-22 15:30:00,55.9,55.9,55.86,55.87,41004.0,49.0066,49.0066,48.9715,48.9803,41004.0
2017-11-22 15:35:00,55.87,55.9,55.85,55.85,66013.0,48.9803,49.0066,48.9628,48.9628,66013.0
2017-11-22 15:40:00,55.85,55.88,55.85,55.86,64026.0,48.9628,48.9891,48.9628,48.9715,64026.0
2017-11-22 15:45:00,55.86,55.9,55.84,55.85,67823.0,48.9715,49.0066,48.954,48.9628,67823.0
2017-11-22 15:50:00,55.85,55.88,55.84,55.88,64840.0,48.9628,48.9891,48.954,48.9891,64840.0
2017-11-22 15:55:00,55.88,55.88,55.79,55.81,175466.0,48.9891,48.9891,48.9102,48.9277,175466.0
2017-11-24 09:30:00,55.85,55.91,55.74,55.89,68459.0,48.9628,49.0154,48.8663,48.9978,68459.0
2017-11-24 09:35:00,55.91,56.17,55.85,55.99,178511.0,49.0154,49.2433,48.9628,49.0855,178511.0
2017-11-24 09:40:00,55.98,55.98,55.8,55.84,24414.0,49.0767,49.0767,48.9189,48.954,24414.0
2017-11-24 09:45:00,55.85,55.85,55.74,55.82,25791.0,48.9628,48.9628,48.8663,48.9365,25791.0
2017-11-24 09:50:00,55.82,55.92,55.79,55.82,48587.0,48.9365,49.0241,48.9102,48.9365,48587.0
2017-11-24 09:55:00,55.82,55.88,55.81,55.85,39275.0,48.9365,48.9891,48.9277,48.9628,39275.0
2017-11-24 10:00:00,55.85,55.85,55.82,55.84,17934.0,48.9628,48.9628,48.9365,48.954,17934.0
2017-11-24 10:05:00,55.84,55.86,55.81,55.85,84005.0,48.954,48.9715,48.9277,48.9628,84005.0
2017-11-24 10:10:00,55.84,55.84,55.82,55.84,15679.0,48.954,48.954,48.9365,48.954,15679.0
2017-11-24 10:15:00,55.84,55.84,55.81,55.82,21760.0,48.954,48.954,48.9277,48.9365,21760.0
2017-11-24 10:20:00,55.83,55.86,55.81,55.82,25213.0,48.9452,48.9715,48.9277,48.9365,25213.0
2017-11-24 10:25:00,55.83,55.85,55.82,55.84,11275.0,48.9452,48.9628,48.9365,48.954,11275.0
2017-11-24 10:30:00,55.84,55.95,55.83,55.95,55669.0,48.954,49.0504,48.9452,49.0504,55669.0
2017-11-24 10:35:00,55.95,55.95,55.87,55.89,23405.0,49.0504,49.0504,48.9803,48.9978,23405.0
2017-11-24 10:40:00,55.89,55.89,55.84,55.87,21408.0,48.9978,48.9978,48.954,48.9803,21408.0
2017-11-24 10:45:00,55.87,55.93,55.87,55.92,19259.0,48.9803,49.0329,48.9803,49.0241,19259.0
2017-11-24 10:50:00,55.91,55.95,55.91,55.94,13596.0,49.0154,49.0504,49.0154,49.0417,13596.0
2017-11-24 10:55:00,55.94,56.0,55.92,55.98,33621.0,49.0417,49.0943,49.0241,49.0767,33621.0
2017-11-24 11:00:00,55.98,56.07,55.97,56.07,30136.0,49.0767,49.1556,49.068,49.1556,30136.0
2017-11-24 11:05:00,56.07,56.09,56.05,56.06,46297.0,49.1556,49.1732,49.1381,49.1469,46297.0
2017-11-24 11:10:00,56.06,56.08,56.06,56.08,23592.0,49.1469,49.1644,49.1469,49.1644,23592.0
2017-11-24 11:15:00,56.09,56.18,56.09,56.14,39143.0,49.1732,49.2521,49.1732,49.217,39143.0
2017-11-24 11:20:00,56.14,56.19,56.12,56.14,30298.0,49.217,49.2608,49.1995,49.217,30298.0
2017-11-24 11:25:00,56.14,56.17,56.13,56.15,25484.0,49.217,49.2433,49.2082,49.2258,25484.0
2017-11-24 11:30:00,56.15,56.15,56.12,56.13,13711.0,49.2258,49.2258,49.1995,49.2082,13711.0
2017-11-24 11:35:00,56.13,56.13,56.07,56.07,19356.0,49.2082,49.2082,49.1556,49.1556,19356.0
2017-11-24 11:40:00,56.07,56.08,56.05,56.05,14890.0,49.1556,49.1644,49.1381,49.1381,14890.0
2017-11-24 11:45:00,56.04,56.05,56.02,56.05,14850.0,49.1293,49.1381,49.1118,49.1381,14850.0
2017-11-24 11:50:00,56.05,56.06,56.02,56.03,14760.0,49.1381,49.1469,49.1118,49.1206,14760.0
2017-11-24 11:55:00,56.03,56.03,55.97,55.97,15876.0,49.1206,49.1206,49.068,49.068,15876.0
2017-11-24 12:00:00,55.97,56.03,55.97,56.03,23034.0,49.068,49.1206,49.068,49.1206,23034.0
2017-11-24 12:05:00,56.03,56.05,56.01,56.05,16735.0,49.1206,49.1381,49.103,49.1381,16735.0
2017-11-24 12:10:00,56.05,56.08,56.04,56.07,16460.0,49.1381,49.1644,49.1293,49.1556,16460.0
2017-11-24 12:15:00,56.07,56.1,56.06,56.09,21692.0,49.1556,49.1819,49.1469,49.1732,21692.0
2017-11-24 12:20:00,56.09,56.1,56.05,56.07,24763.0,49.1732,49.1819,49.1381,49.1556,24763.0
2017-11-24 12:25:00,56.06,56.06,56.04,56.05,13616.0,49.1469,49.1469,49.1293,49.1381,13616.0
2017-11-24 12:30:00,56.05,56.1,56.04,56.09,25796.0,49.1381,49.1819,49.1293,49.1732,25796.0
2017-11-24 12:35:00,56.09,56.14,56.08,56.13,37511.0,49.1732,49.217,49.1644,49.2082,37511.0
2017-11-24 12:40:00,56.13,56.15,56.12,56.14,39671.0,49.2082,49.2258,49.1995,49.217,39671.0
2017-11-24 12:45:00,56.14,56.14,56.1,56.12,39263.0,49.217,49.217,49.1819,49.1995,39263.0
2017-11-24 12:50:00,56.13,56.16,56.1,56.15,129061.0,49.2082,49.2345,49.1819,49.2258,129061.0
2017-11-24 12:55:00,56.14,56.17,56.14,56.16,134131.0,49.217,49.2433,49.217,49.2345,134131.0
2017-11-27 09:30:00,56.17,56.52,56.14,56.5,153792.0,49.2433,49.5502,49.217,49.5326,153792.0
2017-11-27 09:35:00,56.51,56.51,56.36,56.4,46411.0,49.5414,49.5414,49.4099,49.445,46411.0
2017-11-27 09:40:00,56.4,56.44,56.37,56.42,38644.0,49.445,49.48,49.4187,49.4625,38644.0
2017-11-27 09:45:00,56.42,56.43,56.3,56.36,47972.0,49.4625,49.4713,49.3573,49.4099,47972.0
2017-11-27 09:50:00,56.37,56.38,56.27,56.31,127044.0,49.4187,49.4274,49.331,49.3661,127044.0
2017-11-27 09:55:00,56.3,56.34,56.23,56.25,55124.0,49.3573,49.3924,49.2959,49.3134,55124.0
2017-11-27 10:00:00,56.24,56.24,56.17,56.21,35868.0,49.3047,49.3047,49.2433,49.2784,35868.0
2017-11-27 10:05:00,56.22,56.23,56.1,56.1,74658.0,49.2871,49.2959,49.1819,49.1819,74658.0
2017-11-27 10:10:00,56.11,56.17,56.1,56.14,32501.0,49.1907,49.2433,49.1819,49.217,32501.0
2017-11-27 10:15:00,56.13,56.22,56.13,56.16,41977.0,49.2082,49.2871,49.2082,49.2345,41977.0
2017-11-27 10:20:00,56.15,56.18,56.14,56.17,27037.0,49.2258,49.2521,49.217,49.2433,27037.0
2017-11-27 10:25:00,56.17,56.23,56.16,56.23,27541.0,49.2433,49.2959,49.2345,49.2959,27541.0
2017-11-27 10:30:00,56.23,56.27,56.19,56.22,29355.0,49.2959,49.331,49.2608,49.2871,29355.0
2017-11-27 10:35:00,56.22,56.3,56.21,56.29,25078.0,49.2871,49.3573,49.2784,49.3485,25078.0
2017-11-27 10:40:00,56.29,56.29,56.24,56.28,29565.0,49.3485,49.3485,49.3047,49.3398,29565.0
2017-11-27 10:45:00,56.28,56.31,56.27,56.28,21140.0,49.3398,49.3661,49.331,49.3398,21140.0
2017-11-27 10:50:00,56.29,56.36,56.28,56.33,25070.0,49.3485,49.4099,49.3398,49.3836,25070.0
2017-11-27 10:55:00,56.33,56.37,56.31,56.37,24185.0,49.3836,49.4187,49.3661,49.4187,24185.0
2017-11-27 11:00:00,56.37,56.38,56.3,56.32,27911.0,49.4187,49.4274,49.3573,49.3748,27911.0
2017-11-27 11:05:00,56.32,56.35,56.32,56.34,12279.0,49.3748,49.4011,49.3748,49.3924,12279.0
2017-11-27 11:10:00,56.34,56.35,56.26,56.27,31156.0,49.3924,49.4011,49.3222,49.331,31156.0
2017-11-27 11:15:00,56.27,56.34,56.26,56.31,33496.0,49.331,49.3924,49.3222,49.3661,33496.0
2017-11-27 11:20:00,56.31,56.33,56.25,56.29,26852.0,49.3661,49.3836,49.3134,49.3485,26852.0
2017-11-27 11:25:00,56.3,56.31,56.27,56.31,30673.0,49.3573,49.3661,49.331,49.3661,30673.0
2017-11-27 11:30:00,56.3,56.31,56.27,56.3,19748.0,49.3573,49.3661,49.331,49.3573,19748.0
2017-11-27 11:35:00,56.3,56.31,56.25,56.25,26717.0,49.3573,49.3661,49.3134,49.3134,26717.0
2017-11-27 11:40:00,56.25,56.27,56.23,56.26,30579.0,49.3134,49.331,49.2959,49.3222,30579.0
2017-11-27 11:45:00,56.26,56.34,56.25,56.3,49006.0,49.3222,49.3924,49.3134,49.3573,49006.0
2017-11-27 11:50:00,56.29,56.33,56.29,56.32,13351.0,49.3485,49.3836,49.3485,49.3748,13351.0
2017-11-27 11:55:00,56.32,56.33,56.3,56.32,25263.0,49.3748,49.3836,49.3573,49.3748,25263.0
2017-11-27 12:00:00,56.32,56.32,56.28,56.3,23353.0,49.3748,49.3748,49.3398,49.3573,23353.0
2017-11-27 12:05:00,56.3,56.34,56.29,56.32,26644.0,49.3573,49.3924,49.3485,49.3748,26644.0
2017-11-27 12:10:00,56.32,56.33,56.27,56.29,17196.0,49.3748,49.3836,49.331,49.3485,17196.0
2017-11-27 12:15:00,56.29,56.33,56.27,56.3,31186.0,49.3485,49.3836,49.331,49.3573,31186.0
2017-11-27 12:20:00,56.3,56.33,56.3,56.31,16560.0,49.3573,49.3836,49.3573,49.3661,16560.0
2017-11-27 12:25:00,56.31,56.33,56.28,56.33,25994.0,49.3661,49.3836,49.3398,49.3836,25994.0
2017-11-27 12:30:00,56.33,56.33,56.27,56.29,23329.0,49.3836,49.3836,49.331,49.3485,23329.0
2017-11-27 12:35:00,56.3,56.31,56.27,56.3,15515.0,49.3573,49.3661,49.331,49.3573,15515.0
2017-11-27 12:40:00,56.28,56.29,56.25,56.26,12460.0,49.3398,49.3485,49.3134,49.3222,12460.0
2017-11-27 12:45:00,56.27,56.28,56.25,56.27,15220.0,49.331,49.3398,49.3134,49.331,15220.0
2017-11-27 12:50:00,56.27,56.3,56.27,56.3,14452.0,49.331,49.3573,49.331,49.3573,14452.0
2017-11-27 12:55:00,56.3,56.3,56.27,56.28,12459.0,49.3573,49.3573,49.331,49.3398,12459.0
2017-11-27 13:00:00,56.28,56.3,56.28,56.28,25768.0,49.3398,49.3573,49.3398,49.3398,25768.0
2017-11-27 13:05:00,56.28,56.28,56.21,56.22,25052.0,49.3398,49.3398,49.2784,49.2871,25052.0
2017-11-27 13:10:00,56.21,56.22,56.16,56.16,10500.0,49.2784,49.2871,49.2345,49.2345,10500.0
2017-11-27 13:15:00,56.16,56.17,56.11,56.13,67645.0,49.2345,49.2433,49.1907,49.2082,67645.0
2017-11-27 13:20:00,56.13,56.13,56.08,56.09,20950.0,49.2082,49.2082,49.1644,49.1732,20950.0
2017-11-27 13:25:00,56.1,56.11,56.09,56.09,6970.0,49.1819,49.1907,49.1732,49.1732,6970.0
2017-11-27 13:30:00,56.09,56.1,56.04,56.06,32447.0,49.1732,49.1819,49.1293,49.1469,32447.0
2017-11-27 13:35:00,56.06,56.11,56.05,56.1,33814.0,49.1469,49.1907,49.1381,49.1819,33814.0
2017-11-27 13:40:00,56.1,56.11,56.05,56.08,28997.0,49.1819,49.1907,49.1381,49.1644,28997.0
2017-11-27 13:45:00,56.07,56.08,56.06,56.06,10313.0,49.1556,49.1644,49.1469,49.1469,10313.0
2017-11-27 13:50:00,56.07,56.11,56.06,56.11,17218.0,49.1556,49.1907,49.1469,49.1907,17218.0
2017-11-27 13:55:00,56.1,56.11,56.06,56.07,23180.0,49.1819,49.1907,49.1469,49.1556,23180.0
2017-11-27 14:00:00,56.08,56.09,56.06,56.09,15401.0,49.1644,49.1732,49.1469,49.1732,15401.0
2017-11-27 14:05:00,56.09,56.1,56.08,56.08,18659.0,49.1732,49.1819,49.1644,49.1644,18659.0
2017-11-27 14:10:00,56.07,56.08,56.04,56.05,25657.0,49.1556,49.1644,49.1293,49.1381,25657.0
2017-11-27 14:15:00,56.05,56.06,56.04,56.04,16896.0,49.1381,49.1469,49.1293,49.1293,16896.0
2017-11-27 14:20:00,56.04,56.04,56.01,56.02,32251.0,49.1293,49.1293,49.103,49.1118,32251.0
2017-11-27 14:25:00,56.02,56.1,56.02,56.1,24553.0,49.1118,49.1819,49.1118,49.1819,24553.0
2017-11-27 14:30:00,56.1,56.1,56.08,56.09,19143.0,49.1819,49.1819,49.1644,49.1732,19143.0
2017-11-27 14:35:00,56.09,56.11,56.07,56.1,27743.0,49.1732,49.1907,49.1556,49.1819,27743.0
2017-11-27 14:40:00,56.1,56.11,56.09,56.1,18785.0,49.1819,49.1907,49.1732,49.1819,18785.0
2017-11-27 14:45:00,56.1,56.14,56.09,56.13,37162.0,49.1819,49.217,49.1732,49.2082,37162.0
2017-11-27 14:50:00,56.13,56.16,56.09,56.1,72415.0,49.2082,49.2345,49.1732,49.1819,72415.0
2017-11-27 14:55:00,56.11,56.11,56.06,56.1,39750.0,49.1907,49.1907,49.1469,49.1819,39750.0
2017-11-27 15:00:00,56.11,56.12,56.1,56.11,16122.0,49.1907,49.1995,49.1819,49.1907,16122.0
2017-11-27 15:05:00,56.11,56.15,56.11,56.15,37232.0,49.1907,49.2258,49.1907,49.2258,37232.0
2017-11-27 15:10:00,56.15,56.18,56.14,56.16,23809.0,49.2258,49.2521,49.217,49.2345,23809.0
2017-11-27 15:15:00,56.16,56.19,56.16,56.19,31237.0,49.2345,49.2608,49.2345,49.2608,31237.0
2017-11-27 15:20:00,56.19,56.19,56.15,56.17,36224.0,49.2608,49.2608,49.2258,49.2433,36224.0
2017-11-27 15:25:00,56.17,56.19,56.15,56.15,33129.0,49.2433,49.2608,49.2258,49.2258,33129.0
2017-11-27 15:30:00,56.16,56.21,56.15,56.2,28851.0,49.2345,49.2784,49.2258,49.2696,28851.0
2017-11-27 15:35:00,56.2,56.21,56.18,56.21,47189.0,49.2696,49.2784,49.2521,49.2784,47189.0
2017-11-27 15:40:00,56.2,56.21,56.19,56.21,41318.0,49.2696,49.2784,49.2608,49.2784,41318.0
2017-11-27 15:45:00,56.2,56.24,56.2,56.23,47543.0,49.2696,49.3047,49.2696,49.2959,47543.0
2017-11-27 15:50:00,56.24,56.25,56.21,56.22,81708.0,49.3047,49.3134,49.2784,49.2871,81708.0
2017-11-27 15:55:00,56.21,56.23,56.15,56.16,486017.0,49.2784,49.2959,49.2258,49.2345,486017.0
2017-11-28 09:30:00,56.3,56.3,56.03,56.05,84145.0,49.3573,49.3573,49.1206,49.1381,84145.0
2017-11-28 09:35:00,56.05,56.12,55.86,55.9,68215.0,49.1381,49.1995,48.9715,49.0066,68215.0
2017-11-28 09:40:00,55.9,55.92,55.74,55.78,115501.0,49.0066,49.0241,48.8663,48.9014,115501.0
2017-11-28 09:45:00,55.78,55.82,55.61,55.65,74344.0,48.9014,48.9365,48.7524,48.7874,74344.0
2017-11-28 09:50:00,55.65,55.67,55.58,55.6,41780.0,48.7874,48.805,48.7261,48.7436,41780.0
2017-11-28 09:55:00,55.6,55.65,55.57,55.62,48098.0,48.7436,48.7874,48.7173,48.7611,48098.0
2017-11-28 10:00:00,55.64,55.78,55.62,55.75,64267.0,48.7787,48.9014,48.7611,48.8751,64267.0
2017-11-28 10:05:00,55.75,55.87,55.72,55.85,100980.0,48.8751,48.9803,48.8488,48.9628,100980.0
2017-11-28 10:10:00,55.84,55.84,55.69,55.7,51511.0,48.954,48.954,48.8225,48.8313,51511.0
2017-11-28 10:15:00,55.7,55.74,55.64,55.65,44293.0,48.8313,48.8663,48.7787,48.7874,44293.0
2017-11-28 10:20:00,55.65,55.69,55.62,55.63,35837.0,48.7874,48.8225,48.7611,48.7699,35837.0
2017-11-28 10:25:00,55.63,55.7,55.63,55.63,41845.0,48.7699,48.8313,48.7699,48.7699,41845.0
2017-11-28 10:30:00,55.64,55.7,55.62,55.69,29641.0,48.7787,48.8313,48.7611,48.8225,29641.0
2017-11-28 10:35:00,55.7,55.79,55.69,55.76,69018.0,48.8313,48.9102,48.8225,48.8839,69018.0
2017-11-28 10:40:00,55.76,55.77,55.7,55.75,43838.0,48.8839,48.8926,48.8313,48.8751,43838.0
2017-11-28 10:45:00,55.74,55.76,55.73,55.75,33090.0,48.8663,48.8839,48.8576,48.8751,33090.0
2017-11-28 10:50:00,55.74,55.79,55.73,55.78,50077.0,48.8663,48.9102,48.8576,48.9014,50077.0
2017-11-28 10:55:00,55.77,55.83,55.75,55.8,72941.0,48.8926,48.9452,48.8751,48.9189,72941.0
2017-11-28 11:00:00,55.8,55.89,55.79,55.86,45280.0,48.9189,48.9978,48.9102,48.9715,45280.0
2017-11-28 11:05:00,55.87,55.92,55.85,55.91,43251.0,48.9803,49.0241,48.9628,49.0154,43251.0
2017-11-28 11:10:00,55.9,55.9,55.8,55.8,34224.0,49.0066,49.0066,48.9189,48.9189,34224.0
2017-11-28 11:15:00,55.81,55.81,55.77,55.79,46939.0,48.9277,48.9277,48.8926,48.9102,46939.0
2017-11-28 11:20:00,55.79,55.84,55.75,55.84,54742.0,48.9102,48.954,48.8751,48.954,54742.0
2017-11-28 11:25:00,55.83,55.86,55.82,55.85,46092.0,48.9452,48.9715,48.9365,48.9628,46092.0
2017-11-28 11:30:00,55.85,55.92,55.85,55.89,32639.0,48.9628,49.0241,48.9628,48.9978,32639.0
2017-11-28 11:35:00,55.89,56.03,55.89,56.01,34315.0,48.9978,49.1206,48.9978,49.103,34315.0
2017-11-28 11:40:00,56.02,56.02,55.95,55.97,31511.0,49.1118,49.1118,49.0504,49.068,31511.0
2017-11-28 11:45:00,55.98,55.98,55.94,55.96,32999.0,49.0767,49.0767,49.0417,49.0592,32999.0
2017-11-28 11:50:00,55.96,55.97,55.92,55.95,26593.0,49.0592,49.068,49.0241,49.0504,26593.0
2017-11-28 11:55:00,55.95,55.97,55.93,55.97,31286.0,49.0504,49.068,49.0329,49.068,31286.0
2017-11-28 12:00:00,55.97,55.97,55.88,55.88,44132.0,49.068,49.068,48.9891,48.9891,44132.0
2017-11-28 12:05:00,55.88,55.89,55.83,55.86,48194.0,48.9891,48.9978,48.9452,48.9715,48194.0
2017-11-28 12:10:00,55.86,55.92,55.85,55.92,46573.0,48.9715,49.0241,48.9628,49.0241,46573.0
2017-11-28 12:15:00,55.92,56.01,55.89,56.01,43125.0,49.0241,49.103,48.9978,49.103,43125.0
2017-11-28 12:20:00,56.01,56.03,55.98,56.02,33544.0,49.103,49.1206,49.0767,49.1118,33544.0
2017-11-28 12:25:00,56.02,56.04,56.0,56.02,22829.0,49.1118,49.1293,49.0943,49.1118,22829.0
2017-11-28 12:30:00,56.02,56.04,55.97,55.98,35428.0,49.1118,49.1293,49.068,49.0767,35428.0
2017-11-28 12:35:00,55.98,55.99,55.95,55.98,24807.0,49.0767,49.0855,49.0504,49.0767,24807.0
2017-11-28 12:40:00,55.98,55.98,55.93,55.96,17085.0,49.0767,49.0767,49.0329,49.0592,17085.0
2017-11-28 12:45:00,55.95,55.97,55.93,55.93,15464.0,49.0504,49.068,49.0329,49.0329,15464.0
2017-11-28 12:50:00,55.94,55.98,55.91,55.98,25272.0,49.0417,49.0767,49.0154,49.0767,25272.0
2017-11-28 12:55:00,55.97,56.03,55.96,56.0,37438.0,49.068,49.1206,49.0592,49.0943,37438.0
2017-11-28 13:00:00,56.0,56.04,55.99,56.04,45907.0,49.0943,49.1293,49.0855,49.1293,45907.0
2017-11-28 13:05:00,56.04,56.08,56.01,56.08,26393.0,49.1293,49.1644,49.103,49.1644,26393.0
2017-11-28 13:10:00,56.07,56.09,56.03,56.04,21898.0,49.1556,49.1732,49.1206,49.1293,21898.0
2017-11-28 13:15:00,56.04,56.05,56.02,56.02,31760.0,49.1293,49.1381,49.1118,49.1118,31760.0
2017-11-28 13:20:00,56.02,56.05,55.98,56.0,36422.0,49.1118,49.1381,49.0767,49.0943,36422.0
2017-11-28 13:25:00,56.0,56.08,55.99,56.06,58263.0,49.0943,49.1644,49.0855,49.1469,58263.0
2017-11-28 13:30:00,56.07,56.08,56.03,56.06,38036.0,49.1556,49.1644,49.1206,49.1469,38036.0
2017-11-28 13:35:00,56.05,56.06,56.02,56.02,25979.0,49.1381,49.1469,49.1118,49.1118,25979.0
2017-11-28 13:40:00,56.02,56.04,56.01,56.04,39634.0,49.1118,49.1293,49.103,49.1293,39634.0
2017-11-28 13:45:00,56.04,56.04,56.0,56.01,25386.0,49.1293,49.1293,49.0943,49.103,25386.0
2017-11-28 13:50:00,56.01,56.03,55.97,55.98,38895.0,49.103,49.1206,49.068,49.0767,38895.0
2017-11-28 13:55:00,55.97,55.98,55.91,55.92,38624.0,49.068,49.0767,49.0154,49.0241,38624.0
2017-11-28 14:00:00,55.91,55.97,55.88,55.97,45082.0,49.0154,49.068,48.9891,49.068,45082.0
2017-11-28 14:05:00,55.96,56.02,55.92,55.98,91797.0,49.0592,49.1118,49.0241,49.0767,91797.0
2017-11-28 14:10:00,55.97,56.07,55.96,56.03,60413.0,49.068,49.1556,49.0592,49.1206,60413.0
2017-11-28 14:15:00,56.03,56.07,56.0,56.07,28934.0,49.1206,49.1556,49.0943,49.1556,28934.0
2017-11-28 14:20:00,56.07,56.08,55.99,56.04,69393.0,49.1556,49.1644,49.0855,49.1293,69393.0
2017-11-28 14:25:00,56.04,56.04,55.96,55.98,74098.0,49.1293,49.1293,49.0592,49.0767,74098.0
2017-11-28 14:30:00,55.98,56.04,55.94,56.0,126038.0,49.0767,49.1293,49.0417,49.0943,126038.0
2017-11-28 14:35:00,56.0,56.06,55.99,56.0,119924.0,49.0943,49.1469,49.0855,49.0943,119924.0
2017-11-28 14:40:00,56.0,56.1,55.93,56.04,118425.0,49.0943,49.1819,49.0329,49.1293,118425.0
2017-11-28 14:45:00,56.03,56.1,56.01,56.05,57103.0,49.1206,49.1819,49.103,49.1381,57103.0
2017-11-28 14:50:00,56.05,56.08,56.02,56.06,59399.0,49.1381,49.1644,49.1118,49.1469,59399.0
2017-11-28 14:55:00,56.05,56.06,55.96,55.98,105096.0,49.1381,49.1469,49.0592,49.0767,105096.0
2017-11-28 15:00:00,55.98,56.0,55.86,55.92,126990.0,49.0767,49.0943,48.9715,49.0241,126990.0
2017-11-28 15:05:00,55.91,55.93,55.82,55.91,78032.0,49.0154,49.0329,48.9365,49.0154,78032.0
2017-11-28 15:10:00,55.92,56.01,55.91,56.0,84436.0,49.0241,49.103,49.0154,49.0943,84436.0
2017-11-28 15:15:00,56.0,56.05,55.99,56.05,46121.0,49.0943,49.1381,49.0855,49.1381,46121.0
2017-11-28 15:20:00,56.05,56.07,56.01,56.03,60094.0,49.1381,49.1556,49.103,49.1206,60094.0
2017-11-28 15:25:00,56.03,56.03,55.95,55.95,51765.0,49.1206,49.1206,49.0504,49.0504,51765.0
2017-11-28 15:30:00,55.96,56.01,55.94,55.97,75492.0,49.0592,49.103,49.0417,49.068,75492.0
2017-11-28 15:35:00,55.97,55.98,55.91,55.96,78294.0,49.068,49.0767,49.0154,49.0592,78294.0
2017-11-28 15:40:00,55.96,55.99,55.94,55.98,75083.0,49.0592,49.0855,49.0417,49.0767,75083.0
2017-11-28 15:45:00,55.98,55.99,55.9,55.95,99856.0,49.0767,49.0855,49.0066,49.0504,99856.0
2017-11-28 15:50:00,55.96,55.99,55.9,55.95,170613.0,49.0592,49.0855,49.0066,49.0504,170613.0
2017-11-28 15:55:00,55.95,56.03,55.9,56.03,437136.0,49.0504,49.1206,49.0066,49.1206,437136.0
2017-11-29 09:30:00,56.09,56.3,55.93,56.29,94512.0,49.1732,49.3573,49.0329,49.3485,94512.0
2017-11-29 09:35:00,56.26,56.3,56.2,56.25,25434.0,49.3222,49.3573,49.2696,49.3134,25434.0
2017-11-29 09:40:00,56.27,56.3,56.11,56.18,48096.0,49.331,49.3573,49.1907,49.2521,48096.0
2017-11-29 09:45:00,56.18,56.3,56.18,56.25,54177.0,49.2521,49.3573,49.2521,49.3134,54177.0
2017-11-29 09:50:00,56.25,56.26,56.14,56.19,46762.0,49.3134,49.3222,49.217,49.2608,46762.0
2017-11-29 09:55:00,56.2,56.2,56.03,56.03,84774.0,49.2696,49.2696,49.1206,49.1206,84774.0
2017-11-29 10:00:00,56.04,56.09,55.96,56.05,110229.0,49.1293,49.1732,49.0592,49.1381,110229.0
2017-11-29 10:05:00,56.06,56.11,56.03,56.08,59382.0,49.1469,49.1907,49.1206,49.1644,59382.0
2017-11-29 10:10:00,56.09,56.09,55.98,56.01,113688.0,49.1732,49.1732,49.0767,49.103,113688.0
2017-11-29 10:15:00,56.01,56.01,55.86,55.89,51815.0,49.103,49.103,48.9715,48.9978,51815.0
2017-11-29 10:20:00,55.9,56.0,55.9,56.0,46209.0,49.0066,49.0943,49.0066,49.0943,46209.0
2017-11-29 10:25:00,56.0,56.06,55.96,55.99,47210.0,49.0943,49.1469,49.0592,49.0855,47210.0
2017-11-29 10:30:00,55.99,56.08,55.99,56.05,43259.0,49.0855,49.1644,49.0855,49.1381,43259.0
2017-11-29 10:35:00,56.05,56.08,55.94,55.97,59631.0,49.1381,49.1644,49.0417,49.068,59631.0
2017-11-29 10:40:00,55.97,55.98,55.89,55.94,44563.0,49.068,49.0767,48.9978,49.0417,44563.0
2017-11-29 10:45:00,55.94,55.98,55.89,55.98,34698.0,49.0417,49.0767,48.9978,49.0767,34698.0
2017-11-29 10:50:00,55.97,55.98,55.9,55.9,25836.0,49.068,49.0767,49.0066,49.0066,25836.0
2017-11-29 10:55:00,55.91,55.96,55.89,55.96,40881.0,49.0154,49.0592,48.9978,49.0592,40881.0
2017-11-29 11:00:00,55.97,55.97,55.9,55.94,45208.0,49.068,49.068,49.0066,49.0417,45208.0
2017-11-29 11:05:00,55.95,55.96,55.87,55.88,52886.0,49.0504,49.0592,48.9803,48.9891,52886.0
2017-11-29 11:10:00,55.9,55.95,55.89,55.9,50233.0,49.0066,49.0504,48.9978,49.0066,50233.0
2017-11-29 11:15:00,55.9,55.92,55.85,55.88,93753.0,49.0066,49.0241,48.9628,48.9891,93753.0
2017-11-29 11:20:00,55.88,55.89,55.81,55.83,33177.0,48.9891,48.9978,48.9277,48.9452,33177.0
2017-11-29 11:25:00,55.83,55.88,55.79,55.87,34340.0,48.9452,48.9891,48.9102,48.9803,34340.0
2017-11-29 11:30:00,55.87,55.88,55.83,55.85,44808.0,48.9803,48.9891,48.9452,48.9628,44808.0
2017-11-29 11:35:00,55.86,55.88,55.83,55.85,40451.0,48.9715,48.9891,48.9452,48.9628,40451.0
2017-11-29 11:40:00,55.85,55.85,55.72,55.79,101732.0,48.9628,48.9628,48.8488,48.9102,101732.0
2017-11-29 11:45:00,55.79,55.83,55.74,55.75,135461.0,48.9102,48.9452,48.8663,48.8751,135461.0
2017-11-29 11:50:00,55.74,55.79,55.74,55.75,45307.0,48.8663,48.9102,48.8663,48.8751,45307.0
2017-11-29 11:55:00,55.74,55.74,55.65,55.68,92305.0,48.8663,48.8663,48.7874,48.8137,92305.0
2017-11-29 12:00:00,55.68,55.76,55.68,55.71,57005.0,48.8137,48.8839,48.8137,48.84,57005.0
2017-11-29 12:05:00,55.72,55.74,55.65,55.66,113003.0,48.8488,48.8663,48.7874,48.7962,113003.0
2017-11-29 12:10:00,55.67,55.69,55.61,55.65,67003.0,48.805,48.8225,48.7524,48.7874,67003.0
2017-11-29 12:15:00,55.65,55.66,55.62,55.62,42025.0,48.7874,48.7962,48.7611,48.7611,42025.0
2017-11-29 12:20:00,55.63,55.67,55.61,55.64,89446.0,48.7699,48.805,48.7524,48.7787,89446.0
2017-11-29 12:25:00,55.63,55.65,55.55,55.63,64151.0,48.7699,48.7874,48.6998,48.7699,64151.0
2017-11-29 12:30:00,55.64,55.64,55.59,55.61,62525.0,48.7787,48.7787,48.7348,48.7524,62525.0
2017-11-29 12:35:00,55.61,55.65,55.61,55.64,132753.0,48.7524,48.7874,48.7524,48.7787,132753.0
2017-11-29 12:40:00,55.64,55.66,55.62,55.65,59540.0,48.7787,48.7962,48.7611,48.7874,59540.0
2017-11-29 12:45:00,55.64,55.66,55.62,55.63,43331.0,48.7787,48.7962,48.7611,48.7699,43331.0
2017-11-29 12:50:00,55.63,55.63,55.48,55.5,67760.0,48.7699,48.7699,48.6384,48.6559,67760.0
2017-11-29 12:55:00,55.49,55.51,55.47,55.47,47224.0,48.6472,48.6647,48.6296,48.6296,47224.0
2017-11-29 13:00:00,55.47,55.59,55.47,55.58,178184.0,48.6296,48.7348,48.6296,48.7261,178184.0
2017-11-29 13:05:00,55.58,55.6,55.49,55.5,76802.0,48.7261,48.7436,48.6472,48.6559,76802.0
2017-11-29 13:10:00,55.51,55.53,55.43,55.46,88352.0,48.6647,48.6822,48.5946,48.6209,88352.0
2017-11-29 13:15:00,55.46,55.5,55.45,55.5,26999.0,48.6209,48.6559,48.6121,48.6559,26999.0
2017-11-29 13:20:00,55.49,55.51,55.42,55.51,30551.0,48.6472,48.6647,48.5858,48.6647,30551.0
2017-11-29 13:25:00,55.51,55.53,55.48,55.49,30879.0,48.6647,48.6822,48.6384,48.6472,30879.0
2017-11-29 13:30:00,55.5,55.51,55.46,55.5,38758.0,48.6559,48.6647,48.6209,48.6559,38758.0
2017-11-29 13:35:00,55.5,55.55,55.49,55.53,25123.0,48.6559,48.6998,48.6472,48.6822,25123.0
2017-11-29 13:40:00,55.53,55.57,55.51,55.56,29561.0,48.6822,48.7173,48.6647,48.7085,29561.0
2017-11-29 13:45:00,55.56,55.58,55.5,55.53,55486.0,48.7085,48.7261,48.6559,48.6822,55486.0
2017-11-29 13:50:00,55.53,55.58,55.51,55.57,139783.0,48.6822,48.7261,48.6647,48.7173,139783.0
2017-11-29 13:55:00,55.57,55.6,55.57,55.6,60569.0,48.7173,48.7436,48.7173,48.7436,60569.0
2017-11-29 14:00:00,55.59,55.71,55.59,55.69,71182.0,48.7348,48.84,48.7348,48.8225,71182.0
2017-11-29 14:05:00,55.68,55.7,55.62,55.68,171903.0,48.8137,48.8313,48.7611,48.8137,171903.0
2017-11-29 14:10:00,55.68,55.71,55.64,55.66,151652.0,48.8137,48.84,48.7787,48.7962,151652.0
2017-11-29 14:15:00,55.66,55.7,55.66,55.69,61181.0,48.7962,48.8313,48.7962,48.8225,61181.0
2017-11-29 14:20:00,55.69,55.71,55.65,55.66,53901.0,48.8225,48.84,48.7874,48.7962,53901.0
2017-11-29 14:25:00,55.66,55.68,55.61,55.64,53768.0,48.7962,48.8137,48.7524,48.7787,53768.0
2017-11-29 14:30:00,55.64,55.69,55.62,55.69,180827.0,48.7787,48.8225,48.7611,48.8225,180827.0
2017-11-29 14:35:00,55.68,55.69,55.62,55.65,64026.0,48.8137,48.8225,48.7611,48.7874,64026.0
2017-11-29 14:40:00,55.65,55.66,55.61,55.65,74897.0,48.7874,48.7962,48.7524,48.7874,74897.0
2017-11-29 14:45:00,55.65,55.67,55.56,55.62,81544.0,48.7874,48.805,48.7085,48.7611,81544.0
2017-11-29 14:50:00,55.63,55.65,55.52,55.55,75065.0,48.7699,48.7874,48.6735,48.6998,75065.0
2017-11-29 14:55:00,55.55,55.56,55.49,55.55,46797.0,48.6998,48.7085,48.6472,48.6998,46797.0
2017-11-29 15:00:00,55.55,55.55,55.49,55.5,193792.0,48.6998,48.6998,48.6472,48.6559,193792.0
2017-11-29 15:05:00,55.5,55.58,55.48,55.51,65953.0,48.6559,48.7261,48.6384,48.6647,65953.0
2017-11-29 15:10:00,55.52,55.59,55.48,55.48,72083.0,48.6735,48.7348,48.6384,48.6384,72083.0
2017-11-29 15:15:00,55.48,55.49,55.39,55.41,65357.0,48.6384,48.6472,48.5595,48.577,65357.0
2017-11-29 15:20:00,55.42,55.47,55.38,55.4,169907.0,48.5858,48.6296,48.5507,48.5683,169907.0
2017-11-29 15:25:00,55.4,55.57,55.39,55.52,73996.0,48.5683,48.7173,48.5595,48.6735,73996.0
2017-11-29 15:30:00,55.53,55.58,55.49,55.57,90935.0,48.6822,48.7261,48.6472,48.7173,90935.0
2017-11-29 15:35:00,55.57,55.58,55.45,55.46,215409.0,48.7173,48.7261,48.6121,48.6209,215409.0
2017-11-29 15:40:00,55.47,55.51,55.42,55.45,117874.0,48.6296,48.6647,48.5858,48.6121,117874.0
2017-11-29 15:45:00,55.46,55.5,55.44,55.49,130340.0,48.6209,48.6559,48.6033,48.6472,130340.0
2017-11-29 15:50:00,55.48,55.53,55.46,55.52,169408.0,48.6384,48.6822,48.6209,48.6735,169408.0
2017-11-29 15:55:00,55.53,55.59,55.52,55.57,346189.0,48.6822,48.7348,48.6735,48.7173,346189.0
2017-11-30 09:30:00,55.67,55.78,55.59,55.61,70548.0,48.805,48.9014,48.7348,48.7524,70548.0
2017-11-30 09:35:00,55.63,55.65,55.46,55.47,119013.0,48.7699,48.7874,48.6209,48.6296,119013.0
2017-11-30 09:40:00,55.48,55.49,55.31,55.4,53427.0,48.6384,48.6472,48.4894,48.5683,53427.0
2017-11-30 09:45:00,55.41,55.62,55.4,55.53,118791.0,48.577,48.7611,48.5683,48.6822,118791.0
2017-11-30 09:50:00,55.54,55.57,55.43,55.49,56607.0,48.691,48.7173,48.5946,48.6472,56607.0
2017-11-30 09:55:00,55.49,55.61,55.48,55.54,60914.0,48.6472,48.7524,48.6384,48.691,60914.0
2017-11-30 10:00:00,55.55,55.66,55.54,55.61,62946.0,48.6998,48.7962,48.691,48.7524,62946.0
2017-11-30 10:05:00,55.62,55.65,55.58,55.65,63893.0,48.7611,48.7874,48.7261,48.7874,63893.0
2017-11-30 10:10:00,55.65,55.74,55.63,55.73,45807.0,48.7874,48.8663,48.7699,48.8576,45807.0
2017-11-30 10:15:00,55.73,55.73,55.58,55.6,63896.0,48.8576,48.8576,48.7261,48.7436,63896.0
2017-11-30 10:20:00,55.6,55.64,55.58,55.63,57260.0,48.7436,48.7787,48.7261,48.7699,57260.0
2017-11-30 10:25:00,55.64,55.7,55.61,55.67,37359.0,48.7787,48.8313,48.7524,48.805,37359.0
2017-11-30 10:30:00,55.66,55.7,55.64,55.69,126125.0,48.7962,48.8313,48.7787,48.8225,126125.0
2017-11-30 10:35:00,55.69,55.74,55.6,55.74,184793.0,48.8225,48.8663,48.7436,48.8663,184793.0
2017-11-30 10:40:00,55.74,55.78,55.6,55.72,78393.0,48.8663,48.9014,48.7436,48.8488,78393.0
2017-11-30 10:45:00,55.72,55.88,55.7,55.88,49545.0,48.8488,48.9891,48.8313,48.9891,49545.0
2017-11-30 10:50:00,55.88,55.91,55.8,55.88,52091.0,48.9891,49.0154,48.9189,48.9891,52091.0
2017-11-30 10:55:00,55.87,56.04,55.87,56.01,68193.0,48.9803,49.1293,48.9803,49.103,68193.0
2017-11-30 11:00:00,56.02,56.03,55.88,55.89,40704.0,49.1118,49.1206,48.9891,48.9978,40704.0
2017-11-30 11:05:00,55.89,55.91,55.79,55.8,43448.0,48.9978,49.0154,48.9102,48.9189,43448.0
2017-11-30 11:10:00,55.8,55.82,55.72,55.76,129186.0,48.9189,48.9365,48.8488,48.8839,129186.0
2017-11-30 11:15:00,55.77,55.82,55.71,55.74,102334.0,48.8926,48.9365,48.84,48.8663,102334.0
2017-11-30 11:20:00,55.74,55.79,55.66,55.66,62824.0,48.8663,48.9102,48.7962,48.7962,62824.0
2017-11-30 11:25:00,55.66,55.69,55.59,55.65,112330.0,48.7962,48.8225,48.7348,48.7874,112330.0
2017-11-30 11:30:00,55.65,55.66,55.61,55.65,43198.0,48.7874,48.7962,48.7524,48.7874,43198.0
2017-11-30 11:35:00,55.65,55.7,55.62,55.63,49157.0,48.7874,48.8313,48.7611,48.7699,49157.0
2017-11-30 11:40:00,55.63,55.69,55.62,55.66,49104.0,48.7699,48.8225,48.7611,48.7962,49104.0
2017-11-30 11:45:00,55.66,55.7,55.63,55.7,31629.0,48.7962,48.8313,48.7699,48.8313,31629.0
2017-11-30 11:50:00,55.7,55.7,55.65,55.65,24970.0,48.8313,48.8313,48.7874,48.7874,24970.0
2017-11-30 11:55:00,55.64,55.69,55.64,55.68,37208.0,48.7787,48.8225,48.7787,48.8137,37208.0
2017-11-30 12:00:00,55.68,55.75,55.68,55.73,37922.0,48.8137,48.8751,48.8137,48.8576,37922.0
2017-11-30 12:05:00,55.73,55.75,55.72,55.75,32710.0,48.8576,48.8751,48.8488,48.8751,32710.0
2017-11-30 12:10:00,55.75,55.85,55.75,55.85,42107.0,48.8751,48.9628,48.8751,48.9628,42107.0
2017-11-30 12:15:00,55.85,55.93,55.84,55.91,35935.0,48.9628,49.0329,48.954,49.0154,35935.0
2017-11-30 12:20:00,55.91,56.01,55.91,56.01,29540.0,49.0154,49.103,49.0154,49.103,29540.0
2017-11-30 12:25:00,56.01,56.05,55.95,56.03,47722.0,49.103,49.1381,49.0504,49.1206,47722.0
2017-11-30 12:30:00,56.02,56.19,56.02,56.16,46620.0,49.1118,49.2608,49.1118,49.2345,46620.0
2017-11-30 12:35:00,56.15,56.26,56.15,56.24,48157.0,49.2258,49.3222,49.2258,49.3047,48157.0
2017-11-30 12:40:00,56.24,56.29,56.23,56.28,45434.0,49.3047,49.3485,49.2959,49.3398,45434.0
2017-11-30 12:45:00,56.28,56.34,56.22,56.31,59804.0,49.3398,49.3924,49.2871,49.3661,59804.0
2017-11-30 12:50:00,56.3,56.31,56.22,56.27,25087.0,49.3573,49.3661,49.2871,49.331,25087.0
2017-11-30 12:55:00,56.27,56.31,56.23,56.28,52001.0,49.331,49.3661,49.2959,49.3398,52001.0
2017-11-30 13:00:00,56.29,56.37,56.27,56.27,26792.0,49.3485,49.4187,49.331,49.331,26792.0
2017-11-30 13:05:00,56.28,56.28,56.24,56.26,16217.0,49.3398,49.3398,49.3047,49.3222,16217.0
2017-11-30 13:10:00,56.26,56.32,56.26,56.32,27011.0,49.3222,49.3748,49.3222,49.3748,27011.0
2017-11-30 13:15:00,56.32,56.33,56.27,56.3,28979.0,49.3748,49.3836,49.331,49.3573,28979.0
2017-11-30 13:20:00,56.31,56.31,56.23,56.29,26298.0,49.3661,49.3661,49.2959,49.3485,26298.0
2017-11-30 13:25:00,56.29,56.32,56.25,56.26,46921.0,49.3485,49.3748,49.3134,49.3222,46921.0
2017-11-30 13:30:00,56.25,56.27,56.24,56.25,38346.0,49.3134,49.331,49.3047,49.3134,38346.0
2017-11-30 13:35:00,56.25,56.29,56.23,56.27,54652.0,49.3134,49.3485,49.2959,49.331,54652.0
2017-11-30 13:40:00,56.27,56.27,56.19,56.2,22968.0,49.331,49.331,49.2608,49.2696,22968.0
2017-11-30 13:45:00,56.19,56.21,56.15,56.16,21009.0,49.2608,49.2784,49.2258,49.2345,21009.0
2017-11-30 13:50:00,56.16,56.17,56.11,56.11,27758.0,49.2345,49.2433,49.1907,49.1907,27758.0
2017-11-30 13:55:00,56.12,56.16,56.08,56.16,47653.0,49.1995,49.2345,49.1644,49.2345,47653.0
2017-11-30 14:00:00,56.16,56.18,56.13,56.15,31483.0,49.2345,49.2521,49.2082,49.2258,31483.0
2017-11-30 14:05:00,56.14,56.14,56.07,56.08,21688.0,49.217,49.217,49.1556,49.1644,21688.0
2017-11-30 14:10:00,56.08,56.14,56.06,56.11,35019.0,49.1644,49.217,49.1469,49.1907,35019.0
2017-11-30 14:15:00,56.11,56.12,56.08,56.12,22438.0,49.1907,49.1995,49.1644,49.1995,22438.0
2017-11-30 14:20:00,56.12,56.14,56.09,56.12,30330.0,49.1995,49.217,49.1732,49.1995,30330.0
2017-11-30 14:25:00,56.12,56.15,56.11,56.12,33342.0,49.1995,49.2258,49.1907,49.1995,33342.0
2017-11-30 14:30:00,56.13,56.13,56.1,56.11,28419.0,49.2082,49.2082,49.1819,49.1907,28419.0
2017-11-30 14:35:00,56.12,56.12,56.06,56.1,22170.0,49.1995,49.1995,49.1469,49.1819,22170.0
2017-11-30 14:40:00,56.09,56.13,56.09,56.11,31071.0,49.1732,49.2082,49.1732,49.1907,31071.0
2017-11-30 14:45:00,56.11,56.12,56.1,56.11,18968.0,49.1907,49.1995,49.1819,49.1907,18968.0
2017-11-30 14:50:00,56.12,56.14,56.1,56.14,80426.0,49.1995,49.217,49.1819,49.217,80426.0
2017-11-30 14:55:00,56.14,56.19,56.12,56.18,24530.0,49.217,49.2608,49.1995,49.2521,24530.0
2017-11-30 15:00:00,56.18,56.19,56.17,56.18,36666.0,49.2521,49.2608,49.2433,49.2521,36666.0
2017-11-30 15:05:00,56.18,56.18,56.08,56.1,64036.0,49.2521,49.2521,49.1644,49.1819,64036.0
2017-11-30 15:10:00,56.1,56.16,56.1,56.16,28295.0,49.1819,49.2345,49.1819,49.2345,28295.0
2017-11-30 15:15:00,56.16,56.18,56.14,56.16,49061.0,49.2345,49.2521,49.217,49.2345,49061.0
2017-11-30 15:20:00,56.16,56.22,56.14,56.19,99766.0,49.2345,49.2871,49.217,49.2608,99766.0
2017-11-30 15:25:00,56.19,56.27,56.18,56.26,139743.0,49.2608,49.331,49.2521,49.3222,139743.0
2017-11-30 15:30:00,56.26,56.28,56.23,56.26,72603.0,49.3222,49.3398,49.2959,49.3222,72603.0
2017-11-30 15:35:00,56.26,56.28,56.19,56.19,58162.0,49.3222,49.3398,49.2608,49.2608,58162.0
2017-11-30 15:40:00,56.2,56.23,56.19,56.2,57298.0,49.2696,49.2959,49.2608,49.2696,57298.0
2017-11-30 15:45:00,56.21,56.35,56.2,56.34,207913.0,49.2784,49.4011,49.2696,49.3924,207913.0
2017-11-30 15:50:00,56.35,56.44,56.34,56.43,170419.0,49.4011,49.48,49.3924,49.4713,170419.0
2017-11-30 15:55:00,56.43,56.46,56.36,56.37,568137.0,49.4713,49.4976,49.4099,49.4187,568137.0
2017-12-01 09:30:00,56.3,56.5,56.13,56.48,124457.0,49.3573,49.5326,49.2082,49.5151,124457.0
2017-12-01 09:35:00,56.48,56.56,56.21,56.4,123711.0,49.5151,49.5852,49.2784,49.445,123711.0
2017-12-01 09:40:00,56.42,56.53,56.26,56.26,76847.0,49.4625,49.5589,49.3222,49.3222,76847.0
2017-12-01 09:45:00,56.28,56.36,56.27,56.3,46610.0,49.3398,49.4099,49.331,49.3573,46610.0
2017-12-01 09:50:00,56.29,56.33,56.23,56.32,40494.0,49.3485,49.3836,49.2959,49.3748,40494.0
2017-12-01 09:55:00,56.33,56.48,56.32,56.45,47712.0,49.3836,49.5151,49.3748,49.4888,47712.0
2017-12-01 10:00:00,56.45,56.56,56.4,56.51,59080.0,49.4888,49.5852,49.445,49.5414,59080.0
2017-12-01 10:05:00,56.52,56.68,56.52,56.61,69577.0,49.5502,49.6904,49.5502,49.6291,69577.0
2017-12-01 10:10:00,56.6,56.6,56.46,56.47,64770.0,49.6203,49.6203,49.4976,49.5063,64770.0
2017-12-01 10:15:00,56.46,56.51,56.41,56.48,69051.0,49.4976,49.5414,49.4537,49.5151,69051.0
2017-12-01 10:20:00,56.46,56.5,56.36,56.39,83073.0,49.4976,49.5326,49.4099,49.4362,83073.0
2017-12-01 10:25:00,56.4,56.42,56.3,56.32,43855.0,49.445,49.4625,49.3573,49.3748,43855.0
2017-12-01 10:30:00,56.3,56.4,56.29,56.35,22701.0,49.3573,49.445,49.3485,49.4011,22701.0
2017-12-01 10:35:00,56.34,56.34,56.14,56.17,68907.0,49.3924,49.3924,49.217,49.2433,68907.0
2017-12-01 10:40:00,56.18,56.22,56.17,56.19,59722.0,49.2521,49.2871,49.2433,49.2608,59722.0
2017-12-01 10:45:00,56.19,56.38,56.19,56.36,44573.0,49.2608,49.4274,49.2608,49.4099,44573.0
2017-12-01 10:50:00,56.36,56.44,56.32,56.32,59826.0,49.4099,49.48,49.3748,49.3748,59826.0
2017-12-01 10:55:00,56.32,56.33,56.31,56.32,31518.0,49.3748,49.3836,49.3661,49.3748,31518.0
2017-12-01 11:00:00,56.33,56.39,56.31,56.37,21927.0,49.3836,49.4362,49.3661,49.4187,21927.0
2017-12-01 11:05:00,56.38,56.4,56.14,56.22,52311.0,49.4274,49.445,49.217,49.2871,52311.0
2017-12-01 11:10:00,56.23,56.24,55.56,55.84,263350.0,49.2959,49.3047,48.7085,48.954,263350.0
2017-12-01 11:15:00,55.85,56.04,55.8,55.99,78985.0,48.9628,49.1293,48.9189,49.0855,78985.0
2017-12-01 11:20:00,55.99,55.99,55.62,55.66,66793.0,49.0855,49.0855,48.7611,48.7962,66793.0
2017-12-01 11:25:00,55.66,55.78,55.51,55.58,61008.0,48.7962,48.9014,48.6647,48.7261,61008.0
2017-12-01 11:30:00,55.56,55.69,55.27,55.6,96683.0,48.7085,48.8225,48.4543,48.7436,96683.0
2017-12-01 11:35:00,55.58,55.69,55.49,55.5,84603.0,48.7261,48.8225,48.6472,48.6559,84603.0
2017-12-01 11:40:00,55.5,55.64,55.5,55.53,63640.0,48.6559,48.7787,48.6559,48.6822,63640.0
2017-12-01 11:45:00,55.53,55.53,55.41,55.49,49643.0,48.6822,48.6822,48.577,48.6472,49643.0
2017-12-01 11:50:00,55.47,55.56,55.38,55.56,66966.0,48.6296,48.7085,48.5507,48.7085,66966.0
2017-12-01 11:55:00,55.54,55.63,55.38,55.62,100967.0,48.691,48.7699,48.5507,48.7611,100967.0
2017-12-01 12:00:00,55.64,55.68,55.58,55.66,56389.0,48.7787,48.8137,48.7261,48.7962,56389.0
2017-12-01 12:05:00,55.66,55.72,55.55,55.57,40871.0,48.7962,48.8488,48.6998,48.7173,40871.0
2017-12-01 12:10:00,55.58,55.6,55.48,55.51,38584.0,48.7261,48.7436,48.6384,48.6647,38584.0
2017-12-01 12:15:00,55.52,55.61,55.41,55.47,50326.0,48.6735,48.7524,48.577,48.6296,50326.0
2017-12-01 12:20:00,55.49,55.6,55.48,55.59,36825.0,48.6472,48.7436,48.6384,48.7348,36825.0
2017-12-01 12:25:00,55.6,55.61,55.55,55.58,41032.0,48.7436,48.7524,48.6998,48.7261,41032.0
2017-12-01 12:30:00,55.59,55.61,55.53,55.53,39902.0,48.7348,48.7524,48.6822,48.6822,39902.0
2017-12-01 12:35:00,55.53,55.58,55.52,55.54,34584.0,48.6822,48.7261,48.6735,48.691,34584.0
2017-12-01 12:40:00,55.55,55.62,55.52,55.61,29313.0,48.6998,48.7611,48.6735,48.7524,29313.0
2017-12-01 12:45:00,55.61,55.67,55.58,55.61,44556.0,48.7524,48.805,48.7261,48.7524,44556.0
2017-12-01 12:50:00,55.61,55.67,55.57,55.67,45910.0,48.7524,48.805,48.7173,48.805,45910.0
2017-12-01 12:55:00,55.67,55.74,55.67,55.74,76598.0,48.805,48.8663,48.805,48.8663,76598.0
2017-12-01 13:00:00,55.73,55.77,55.68,55.7,31243.0,48.8576,48.8926,48.8137,48.8313,31243.0
2017-12-01 13:05:00,55.7,55.72,55.65,55.7,15004.0,48.8313,48.8488,48.7874,48.8313,15004.0
2017-12-01 13:10:00,55.7,55.78,55.69,55.78,26177.0,48.8313,48.9014,48.8225,48.9014,26177.0
2017-12-01 13:15:00,55.78,55.78,55.73,55.74,18752.0,48.9014,48.9014,48.8576,48.8663,18752.0
2017-12-01 13:20:00,55.75,55.83,55.75,55.83,31389.0,48.8751,48.9452,48.8751,48.9452,31389.0
2017-12-01 13:25:00,55.83,55.84,55.79,55.8,23026.0,48.9452,48.954,48.9102,48.9189,23026.0
2017-12-01 13:30:00,55.8,55.83,55.79,55.83,27821.0,48.9189,48.9452,48.9102,48.9452,27821.0
2017-12-01 13:35:00,55.83,55.88,55.81,55.84,27721.0,48.9452,48.9891,48.9277,48.954,27721.0
2017-12-01 13:40:00,55.85,55.87,55.8,55.84,24612.0,48.9628,48.9803,48.9189,48.954,24612.0
2017-12-01 13:45:00,55.84,55.84,55.77,55.8,33572.0,48.954,48.954,48.8926,48.9189,33572.0
2017-12-01 13:50:00,55.8,55.82,55.77,55.81,25535.0,48.9189,48.9365,48.8926,48.9277,25535.0
2017-12-01 13:55:00,55.81,55.85,55.79,55.82,39593.0,48.9277,48.9628,48.9102,48.9365,39593.0
2017-12-01 14:00:00,55.82,55.88,55.8,55.87,33393.0,48.9365,48.9891,48.9189,48.9803,33393.0
2017-12-01 14:05:00,55.87,55.87,55.82,55.86,22130.0,48.9803,48.9803,48.9365,48.9715,22130.0
2017-12-01 14:10:00,55.86,55.92,55.85,55.9,30094.0,48.9715,49.0241,48.9628,49.0066,30094.0
2017-12-01 14:15:00,55.9,55.93,55.88,55.9,37770.0,49.0066,49.0329,48.9891,49.0066,37770.0
2017-12-01 14:20:00,55.9,55.93,55.85,55.86,18543.0,49.0066,49.0329,48.9628,48.9715,18543.0
2017-12-01 14:25:00,55.85,55.91,55.84,55.85,40347.0,48.9628,49.0154,48.954,48.9628,40347.0
2017-12-01 14:30:00,55.85,55.87,55.81,55.82,29059.0,48.9628,48.9803,48.9277,48.9365,29059.0
2017-12-01 14:35:00,55.82,55.87,55.82,55.87,63966.0,48.9365,48.9803,48.9365,48.9803,63966.0
2017-12-01 14:40:00,55.87,55.9,55.85,55.88,31602.0,48.9803,49.0066,48.9628,48.9891,31602.0
2017-12-01 14:45:00,55.88,55.93,55.86,55.92,26818.0,48.9891,49.0329,48.9715,49.0241,26818.0
2017-12-01 14:50:00,55.91,55.98,55.89,55.96,49828.0,49.0154,49.0767,48.9978,49.0592,49828.0
2017-12-01 14:55:00,55.95,55.98,55.9,55.97,30096.0,49.0504,49.0767,49.0066,49.068,30096.0
2017-12-01 15:00:00,55.96,55.97,55.9,55.96,39859.0,49.0592,49.068,49.0066,49.0592,39859.0
2017-12-01 15:05:00,55.95,55.97,55.91,55.93,37051.0,49.0504,49.068,49.0154,49.0329,37051.0
2017-12-01 15:10:00,55.93,55.94,55.89,55.89,23732.0,49.0329,49.0417,48.9978,48.9978,23732.0
2017-12-01 15:15:00,55.9,55.92,55.88,55.9,21383.0,49.0066,49.0241,48.9891,49.0066,21383.0
2017-12-01 15:20:00,55.9,55.91,55.87,55.87,21487.0,49.0066,49.0154,48.9803,48.9803,21487.0
2017-12-01 15:25:00,55.88,55.9,55.87,55.88,30790.0,48.9891,49.0066,48.9803,48.9891,30790.0
2017-12-01 15:30:00,55.88,55.92,55.88,55.88,43907.0,48.9891,49.0241,48.9891,48.9891,43907.0
2017-12-01 15:35:00,55.89,55.92,55.88,55.91,43690.0,48.9978,49.0241,48.9891,49.0154,43690.0
2017-12-01 15:40:00,55.9,55.98,55.9,55.97,64841.0,49.0066,49.0767,49.0066,49.068,64841.0
2017-12-01 15:45:00,55.96,55.96,55.85,55.88,97699.0,49.0592,49.0592,48.9628,48.9891,97699.0
2017-12-01 15:50:00,55.88,55.95,55.87,55.91,107746.0,48.9891,49.0504,48.9803,49.0154,107746.0
2017-12-01 15:55:00,55.92,55.99,55.91,55.96,248647.0,49.0241,49.0855,49.0154,49.0592,248647.0
2017-12-04 09:30:00,56.14,56.2,55.97,56.01,98341.0,49.217,49.2696,49.068,49.103,98341.0
2017-12-04 09:35:00,56.01,56.07,55.95,55.96,41708.0,49.103,49.1556,49.0504,49.0592,41708.0
2017-12-04 09:40:00,55.95,55.98,55.91,55.95,38268.0,49.0504,49.0767,49.0154,49.0504,38268.0
2017-12-04 09:45:00,55.94,55.95,55.71,55.73,42413.0,49.0417,49.0504,48.84,48.8576,42413.0
2017-12-04 09:50:00,55.74,55.8,55.65,55.72,32206.0,48.8663,48.9189,48.7874,48.8488,32206.0
2017-12-04 09:55:00,55.72,55.77,55.7,55.75,71030.0,48.8488,48.8926,48.8313,48.8751,71030.0
2017-12-04 10:00:00,55.74,55.83,55.7,55.78,80543.0,48.8663,48.9452,48.8313,48.9014,80543.0
2017-12-04 10:05:00,55.78,55.9,55.76,55.81,73798.0,48.9014,49.0066,48.8839,48.9277,73798.0
2017-12-04 10:10:00,55.8,55.92,55.76,55.92,55868.0,48.9189,49.0241,48.8839,49.0241,55868.0
2017-12-04 10:15:00,55.91,55.95,55.87,55.88,28052.0,49.0154,49.0504,48.9803,48.9891,28052.0
2017-12-04 10:20:00,55.87,55.9,55.79,55.89,34163.0,48.9803,49.0066,48.9102,48.9978,34163.0
2017-12-04 10:25:00,55.89,55.89,55.76,55.79,38239.0,48.9978,48.9978,48.8839,48.9102,38239.0
2017-12-04 10:30:00,55.79,55.91,55.73,55.89,42987.0,48.9102,49.0154,48.8576,48.9978,42987.0
2017-12-04 10:35:00,55.89,55.95,55.88,55.89,24473.0,48.9978,49.0504,48.9891,48.9978,24473.0
2017-12-04 10:40:00,55.89,55.92,55.84,55.86,28739.0,48.9978,49.0241,48.954,48.9715,28739.0
2017-12-04 10:45:00,55.86,55.92,55.82,55.88,42476.0,48.9715,49.0241,48.9365,48.9891,42476.0
2017-12-04 10:50:00,55.88,55.9,55.78,55.8,33496.0,48.9891,49.0066,48.9014,48.9189,33496.0
2017-12-04 10:55:00,55.81,55.85,55.76,55.84,22907.0,48.9277,48.9628,48.8839,48.954,22907.0
2017-12-04 11:00:00,55.83,55.87,55.78,55.79,55375.0,48.9452,48.9803,48.9014,48.9102,55375.0
2017-12-04 11:05:00,55.78,55.79,55.73,55.76,53839.0,48.9014,48.9102,48.8576,48.8839,53839.0
2017-12-04 11:10:00,55.75,55.76,55.65,55.65,41122.0,48.8751,48.8839,48.7874,48.7874,41122.0
2017-12-04 11:15:00,55.65,55.68,55.59,55.62,103980.0,48.7874,48.8137,48.7348,48.7611,103980.0
2017-12-04 11:20:00,55.62,55.65,55.58,55.61,60974.0,48.7611,48.7874,48.7261,48.7524,60974.0
2017-12-04 11:25:00,55.62,55.66,55.52,55.59,37691.0,48.7611,48.7962,48.6735,48.7348,37691.0
2017-12-04 11:30:00,55.6,55.6,55.52,55.53,30728.0,48.7436,48.7436,48.6735,48.6822,30728.0
2017-12-04 11:35:00,55.53,55.63,55.5,55.6,30354.0,48.6822,48.7699,48.6559,48.7436,30354.0
2017-12-04 11:40:00,55.59,55.62,55.54,55.55,27471.0,48.7348,48.7611,48.691,48.6998,27471.0
2017-12-04 11:45:00,55.55,55.58,55.5,55.55,26685.0,48.6998,48.7261,48.6559,48.6998,26685.0
2017-12-04 11:50:00,55.56,55.63,55.51,55.62,32341.0,48.7085,48.7699,48.6647,48.7611,32341.0
2017-12-04 11:55:00,55.62,55.63,55.56,55.59,22483.0,48.7611,48.7699,48.7085,48.7348,22483.0
2017-12-04 12:00:00,55.59,55.6,55.54,55.59,30883.0,48.7348,48.7436,48.691,48.7348,30883.0
2017-12-04 12:05:00,55.59,55.65,55.59,55.62,26270.0,48.7348,48.7874,48.7348,48.7611,26270.0
2017-12-04 12:10:00,55.62,55.7,55.61,55.69,33958.0,48.7611,48.8313,48.7524,48.8225,33958.0
2017-12-04 12:15:00,55.68,55.68,55.63,55.66,36406.0,48.8137,48.8137,48.7699,48.7962,36406.0
2017-12-04 12:20:00,55.66,55.68,55.62,55.68,20148.0,48.7962,48.8137,48.7611,48.8137,20148.0
2017-12-04 12:25:00,55.68,55.73,55.66,55.68,30104.0,48.8137,48.8576,48.7962,48.8137,30104.0
2017-12-04 12:30:00,55.68,55.7,55.65,55.69,22655.0,48.8137,48.8313,48.7874,48.8225,22655.0
2017-12-04 12:35:00,55.7,55.7,55.63,55.65,15391.0,48.8313,48.8313,48.7699,48.7874,15391.0
2017-12-04 12:40:00,55.65,55.66,55.53,55.56,40159.0,48.7874,48.7962,48.6822,48.7085,40159.0
2017-12-04 12:45:00,55.57,55.61,55.55,55.55,25067.0,48.7173,48.7524,48.6998,48.6998,25067.0
2017-12-04 12:50:00,55.56,55.6,55.55,55.55,23864.0,48.7085,48.7436,48.6998,48.6998,23864.0
2017-12-04 12:55:00,55.55,55.58,55.52,55.53,21198.0,48.6998,48.7261,48.6735,48.6822,21198.0
2017-12-04 13:00:00,55.53,55.56,55.52,55.55,16700.0,48.6822,48.7085,48.6735,48.6998,16700.0
2017-12-04 13:05:00,55.55,55.58,55.54,55.55,21505.0,48.6998,48.7261,48.691,48.6998,21505.0
2017-12-04 13:10:00,55.54,55.56,55.52,55.54,23759.0,48.691,48.7085,48.6735,48.691,23759.0
2017-12-04 13:15:00,55.54,55.55,55.45,55.46,31887.0,48.691,48.6998,48.6121,48.6209,31887.0
2017-12-04 13:20:00,55.46,55.47,55.44,55.46,30494.0,48.6209,48.6296,48.6033,48.6209,30494.0
2017-12-04 13:25:00,55.46,55.46,55.4,55.43,21283.0,48.6209,48.6209,48.5683,48.5946,21283.0
2017-12-04 13:30:00,55.44,55.45,55.39,55.42,43200.0,48.6033,48.6121,48.5595,48.5858,43200.0
2017-12-04 13:35:00,55.41,55.45,55.4,55.44,15402.0,48.577,48.6121,48.5683,48.6033,15402.0
2017-12-04 13:40:00,55.44,55.47,55.43,55.46,34384.0,48.6033,48.6296,48.5946,48.6209,34384.0
2017-12-04 13:45:00,55.46,55.47,55.33,55.35,58066.0,48.6209,48.6296,48.5069,48.5244,58066.0
2017-12-04 13:50:00,55.35,55.36,55.31,55.36,39843.0,48.5244,48.5332,48.4894,48.5332,39843.0
2017-12-04 13:55:00,55.36,55.36,55.27,55.29,52138.0,48.5332,48.5332,48.4543,48.4718,52138.0
2017-12-04 14:00:00,55.3,55.33,55.25,55.31,48245.0,48.4806,48.5069,48.4368,48.4894,48245.0
2017-12-04 14:05:00,55.3,55.31,55.21,55.24,32920.0,48.4806,48.4894,48.4017,48.428,32920.0
2017-12-04 14:10:00,55.24,55.27,55.2,55.26,34524.0,48.428,48.4543,48.3929,48.4455,34524.0
2017-12-04 14:15:00,55.25,55.27,55.23,55.24,22901.0,48.4368,48.4543,48.4192,48.428,22901.0
2017-12-04 14:20:00,55.23,55.27,55.18,55.2,41317.0,48.4192,48.4543,48.3754,48.3929,41317.0
2017-12-04 14:25:00,55.2,55.21,55.17,55.2,40849.0,48.3929,48.4017,48.3666,48.3929,40849.0
2017-12-04 14:30:00,55.19,55.2,55.14,55.16,28940.0,48.3842,48.3929,48.3403,48.3579,28940.0
2017-12-04 14:35:00,55.17,55.19,55.09,55.1,36662.0,48.3666,48.3842,48.2965,48.3053,36662.0
2017-12-04 14:40:00,55.1,55.1,54.94,54.98,104521.0,48.3053,48.3053,48.165,48.2001,104521.0
2017-12-04 14:45:00,54.98,55.01,54.96,54.98,70655.0,48.2001,48.2264,48.1825,48.2001,70655.0
2017-12-04 14:50:00,54.98,55.07,54.97,55.07,60964.0,48.2001,48.279,48.1913,48.279,60964.0
2017-12-04 14:55:00,55.07,55.08,55.03,55.08,48449.0,48.279,48.2877,48.2439,48.2877,48449.0
2017-12-04 15:00:00,55.07,55.07,54.95,54.97,37991.0,48.279,48.279,48.1738,48.1913,37991.0
2017-12-04 15:05:00,54.97,54.99,54.91,54.97,46291.0,48.1913,48.2088,48.1387,48.1913,46291.0
2017-12-04 15:10:00,54.97,54.97,54.95,54.96,29131.0,48.1913,48.1913,48.1738,48.1825,29131.0
2017-12-04 15:15:00,54.96,54.98,54.91,54.91,35114.0,48.1825,48.2001,48.1387,48.1387,35114.0
2017-12-04 15:20:00,54.92,54.93,54.86,54.9,59434.0,48.1475,48.1562,48.0949,48.1299,59434.0
2017-12-04 15:25:00,54.9,54.92,54.84,54.91,85298.0,48.1299,48.1475,48.0773,48.1387,85298.0
2017-12-04 15:30:00,54.91,54.96,54.87,54.9,43754.0,48.1387,48.1825,48.1036,48.1299,43754.0
2017-12-04 15:35:00,54.9,54.91,54.81,54.86,58308.0,48.1299,48.1387,48.051,48.0949,58308.0
2017-12-04 15:40:00,54.86,54.91,54.82,54.84,73189.0,48.0949,48.1387,48.0598,48.0773,73189.0
2017-12-04 15:45:00,54.85,54.87,54.71,54.74,112857.0,48.0861,48.1036,47.9634,47.9897,112857.0
2017-12-04 15:50:00,54.74,54.78,54.72,54.76,107052.0,47.9897,48.0247,47.9721,48.0072,107052.0
2017-12-04 15:55:00,54.76,54.77,54.69,54.69,262263.0,48.0072,48.016,47.9458,47.9458,262263.0
2017-12-05 09:30:00,54.64,54.78,54.34,54.77,111328.0,47.902,48.0247,47.639,48.016,111328.0
2017-12-05 09:35:00,54.77,54.98,54.68,54.93,48165.0,48.016,48.2001,47.9371,48.1562,48165.0
2017-12-05 09:40:00,54.92,55.25,54.88,55.22,104797.0,48.1475,48.4368,48.1124,48.4105,104797.0
2017-12-05 09:45:00,55.23,55.32,55.19,55.27,34504.0,48.4192,48.4981,48.3842,48.4543,34504.0
2017-12-05 09:50:00,55.28,55.28,55.08,55.09,33264.0,48.4631,48.4631,48.2877,48.2965,33264.0
2017-12-05 09:55:00,55.09,55.13,55.03,55.1,24506.0,48.2965,48.3316,48.2439,48.3053,24506.0
2017-12-05 10:00:00,55.1,55.13,55.06,55.13,35351.0,48.3053,48.3316,48.2702,48.3316,35351.0
2017-12-05 10:05:00,55.13,55.21,55.13,55.17,24486.0,48.3316,48.4017,48.3316,48.3666,24486.0
2017-12-05 10:10:00,55.17,55.2,55.05,55.08,42728.0,48.3666,48.3929,48.2614,48.2877,42728.0
2017-12-05 10:15:00,55.08,55.23,55.07,55.21,29732.0,48.2877,48.4192,48.279,48.4017,29732.0
2017-12-05 10:20:00,55.21,55.22,55.14,55.15,36638.0,48.4017,48.4105,48.3403,48.3491,36638.0
2017-12-05 10:25:00,55.15,55.16,54.99,55.01,44823.0,48.3491,48.3579,48.2088,48.2264,44823.0
2017-12-05 10:30:00,55.01,55.02,54.96,54.96,35662.0,48.2264,48.2351,48.1825,48.1825,35662.0
2017-12-05 10:35:00,54.97,54.98,54.89,54.9,30607.0,48.1913,48.2001,48.1212,48.1299,30607.0
2017-12-05 10:40:00,54.89,54.91,54.85,54.89,40510.0,48.1212,48.1387,48.0861,48.1212,40510.0
2017-12-05 10:45:00,54.89,54.97,54.88,54.95,22284.0,48.1212,48.1913,48.1124,48.1738,22284.0
2017-12-05 10:50:00,54.94,54.95,54.81,54.81,43324.0,48.165,48.1738,48.051,48.051,43324.0
2017-12-05 10:55:00,54.82,54.93,54.81,54.9,53075.0,48.0598,48.1562,48.051,48.1299,53075.0
2017-12-05 11:00:00,54.91,54.96,54.9,54.94,40663.0,48.1387,48.1825,48.1299,48.165,40663.0
2017-12-05 11:05:00,54.94,54.95,54.88,54.9,42900.0,48.165,48.1738,48.1124,48.1299,42900.0
2017-12-05 11:10:00,54.9,55.03,54.9,55.03,40728.0,48.1299,48.2439,48.1299,48.2439,40728.0
2017-12-05 11:15:00,55.03,55.06,55.0,55.01,33720.0,48.2439,48.2702,48.2176,48.2264,33720.0
2017-12-05 11:20:00,55.03,55.07,55.02,55.05,55018.0,48.2439,48.279,48.2351,48.2614,55018.0
2017-12-05 11:25:00,55.05,55.06,55.02,55.06,16969.0,48.2614,48.2702,48.2351,48.2702,16969.0
2017-12-05 11:30:00,55.07,55.08,55.02,55.02,19343.0,48.279,48.2877,48.2351,48.2351,19343.0
2017-12-05 11:35:00,55.03,55.03,54.88,54.9,50212.0,48.2439,48.2439,48.1124,48.1299,50212.0
2017-12-05 11:40:00,54.91,55.01,54.9,55.01,21579.0,48.1387,48.2264,48.1299,48.2264,21579.0
2017-12-05 11:45:00,55.01,55.03,54.99,55.03,25271.0,48.2264,48.2439,48.2088,48.2439,25271.0
2017-12-05 11:50:00,55.03,55.1,55.01,55.02,33486.0,48.2439,48.3053,48.2264,48.2351,33486.0
2017-12-05 11:55:00,55.02,55.03,54.97,54.97,23794.0,48.2351,48.2439,48.1913,48.1913,23794.0
2017-12-05 12:00:00,54.97,55.0,54.95,54.97,59575.0,48.1913,48.2176,48.1738,48.1913,59575.0
2017-12-05 12:05:00,54.97,55.02,54.97,55.01,20669.0,48.1913,48.2351,48.1913,48.2264,20669.0
2017-12-05 12:10:00,55.01,55.03,54.97,54.98,22123.0,48.2264,48.2439,48.1913,48.2001,22123.0
2017-12-05 12:15:00,54.98,55.02,54.97,55.01,20929.0,48.2001,48.2351,48.1913,48.2264,20929.0
2017-12-05 12:20:00,55.01,55.01,54.95,54.97,17481.0,48.2264,48.2264,48.1738,48.1913,17481.0
2017-12-05 12:25:00,54.97,55.06,54.96,55.01,25335.0,48.1913,48.2702,48.1825,48.2264,25335.0
2017-12-05 12:30:00,55.01,55.1,55.0,55.1,27276.0,48.2264,48.3053,48.2176,48.3053,27276.0
2017-12-05 12:35:00,55.1,55.1,55.02,55.04,48621.0,48.3053,48.3053,48.2351,48.2527,48621.0
2017-12-05 12:40:00,55.04,55.04,54.98,55.0,27068.0,48.2527,48.2527,48.2001,48.2176,27068.0
2017-12-05 12:45:00,55.01,55.04,54.96,54.97,10289.0,48.2264,48.2527,48.1825,48.1913,10289.0
2017-12-05 12:50:00,54.98,54.98,54.94,54.96,25478.0,48.2001,48.2001,48.165,48.1825,25478.0
2017-12-05 12:55:00,54.96,54.98,54.91,54.95,30028.0,48.1825,48.2001,48.1387,48.1738,30028.0
2017-12-05 13:00:00,54.95,55.02,54.94,54.96,32402.0,48.1738,48.2351,48.165,48.1825,32402.0
2017-12-05 13:05:00,54.96,54.97,54.94,54.94,23992.0,48.1825,48.1913,48.165,48.165,23992.0
2017-12-05 13:10:00,54.95,54.97,54.93,54.93,47580.0,48.1738,48.1913,48.1562,48.1562,47580.0
2017-12-05 13:15:00,54.93,54.99,54.93,54.99,20210.0,48.1562,48.2088,48.1562,48.2088,20210.0
2017-12-05 13:20:00,54.98,55.06,54.98,55.05,22848.0,48.2001,48.2702,48.2001,48.2614,22848.0
2017-12-05 13:25:00,55.05,55.08,54.99,55.03,50376.0,48.2614,48.2877,48.2088,48.2439,50376.0
2017-12-05 13:30:00,55.03,55.04,55.0,55.01,55239.0,48.2439,48.2527,48.2176,48.2264,55239.0
2017-12-05 13:35:00,55.02,55.05,54.95,54.97,38350.0,48.2351,48.2614,48.1738,48.1913,38350.0
2017-12-05 13:40:00,54.97,55.0,54.94,54.98,24260.0,48.1913,48.2176,48.165,48.2001,24260.0
2017-12-05 13:45:00,54.98,55.03,54.96,55.03,40425.0,48.2001,48.2439,48.1825,48.2439,40425.0
2017-12-05 13:50:00,55.03,55.03,54.95,55.0,40609.0,48.2439,48.2439,48.1738,48.2176,40609.0
2017-12-05 13:55:00,55.0,55.09,54.99,55.08,60749.0,48.2176,48.2965,48.2088,48.2877,60749.0
2017-12-05 14:00:00,55.08,55.14,55.07,55.13,30368.0,48.2877,48.3403,48.279,48.3316,30368.0
2017-12-05 14:05:00,55.13,55.15,55.11,55.14,40309.0,48.3316,48.3491,48.314,48.3403,40309.0
2017-12-05 14:10:00,55.14,55.15,55.11,55.12,61445.0,48.3403,48.3491,48.314,48.3228,61445.0
2017-12-05 14:15:00,55.12,55.14,55.04,55.04,84187.0,48.3228,48.3403,48.2527,48.2527,84187.0
2017-12-05 14:20:00,55.05,55.05,54.96,54.98,32340.0,48.2614,48.2614,48.1825,48.2001,32340.0
2017-12-05 14:25:00,54.99,55.03,54.98,55.02,23925.0,48.2088,48.2439,48.2001,48.2351,23925.0
2017-12-05 14:30:00,55.02,55.02,54.94,55.01,41396.0,48.2351,48.2351,48.165,48.2264,41396.0
2017-12-05 14:35:00,55.01,55.01,54.9,54.92,34002.0,48.2264,48.2264,48.1299,48.1475,34002.0
2017-12-05 14:40:00,54.94,54.96,54.9,54.91,22060.0,48.165,48.1825,48.1299,48.1387,22060.0
2017-12-05 14:45:00,54.91,54.91,54.85,54.87,40329.0,48.1387,48.1387,48.0861,48.1036,40329.0
2017-12-05 14:50:00,54.88,54.89,54.86,54.88,30614.0,48.1124,48.1212,48.0949,48.1124,30614.0
2017-12-05 14:55:00,54.88,54.89,54.82,54.88,31279.0,48.1124,48.1212,48.0598,48.1124,31279.0
2017-12-05 15:00:00,54.88,54.88,54.82,54.84,26285.0,48.1124,48.1124,48.0598,48.0773,26285.0
2017-12-05 15:05:00,54.84,54.85,54.8,54.82,34433.0,48.0773,48.0861,48.0423,48.0598,34433.0
2017-12-05 15:10:00,54.82,54.87,54.8,54.86,32112.0,48.0598,48.1036,48.0423,48.0949,32112.0
2017-12-05 15:15:00,54.87,54.87,54.78,54.8,40685.0,48.1036,48.1036,48.0247,48.0423,40685.0
2017-12-05 15:20:00,54.8,54.84,54.79,54.83,31954.0,48.0423,48.0773,48.0335,48.0686,31954.0
2017-12-05 15:25:00,54.84,54.84,54.76,54.8,51198.0,48.0773,48.0773,48.0072,48.0423,51198.0
2017-12-05 15:30:00,54.8,54.8,54.72,54.72,70933.0,48.0423,48.0423,47.9721,47.9721,70933.0
2017-12-05 15:35:00,54.73,54.75,54.65,54.67,75676.0,47.9809,47.9984,47.9108,47.9283,75676.0
2017-12-05 15:40:00,54.68,54.78,54.66,54.75,73254.0,47.9371,48.0247,47.9195,47.9984,73254.0
2017-12-05 15:45:00,54.75,54.77,54.69,54.75,79081.0,47.9984,48.016,47.9458,47.9984,79081.0
2017-12-05 15:50:00,54.75,54.78,54.73,54.77,78864.0,47.9984,48.0247,47.9809,48.016,78864.0
2017-12-05 15:55:00,54.78,54.84,54.77,54.79,197062.0,48.0247,48.0773,48.016,48.0335,197062.0
2017-12-06 09:30:00,54.87,55.12,54.8,54.87,86186.0,48.1036,48.3228,48.0423,48.1036,86186.0
2017-12-06 09:35:00,54.88,54.9,54.83,54.88,32742.0,48.1124,48.1299,48.0686,48.1124,32742.0
2017-12-06 09:40:00,54.89,55.04,54.86,54.98,31750.0,48.1212,48.2527,48.0949,48.2001,31750.0
2017-12-06 09:45:00,54.98,55.11,54.98,54.99,68447.0,48.2001,48.314,48.2001,48.2088,68447.0
2017-12-06 09:50:00,54.99,55.01,54.77,54.78,194158.0,48.2088,48.2264,48.016,48.0247,194158.0
2017-12-06 09:55:00,54.79,54.99,54.79,54.92,26908.0,48.0335,48.2088,48.0335,48.1475,26908.0
2017-12-06 10:00:00,54.93,55.03,54.92,54.94,27104.0,48.1562,48.2439,48.1475,48.165,27104.0
2017-12-06 10:05:00,54.94,54.97,54.9,54.93,26715.0,48.165,48.1913,48.1299,48.1562,26715.0
2017-12-06 10:10:00,54.94,54.97,54.79,54.83,101139.0,48.165,48.1913,48.0335,48.0686,101139.0
2017-12-06 10:15:00,54.83,54.87,54.77,54.78,20538.0,48.0686,48.1036,48.016,48.0247,20538.0
2017-12-06 10:20:00,54.77,54.78,54.69,54.69,59502.0,48.016,48.0247,47.9458,47.9458,59502.0
2017-12-06 10:25:00,54.7,54.81,54.68,54.78,113606.0,47.9546,48.051,47.9371,48.0247,113606.0
2017-12-06 10:30:00,54.79,54.88,54.78,54.85,51892.0,48.0335,48.1124,48.0247,48.0861,51892.0
2017-12-06 10:35:00,54.84,54.84,54.76,54.77,37112.0,48.0773,48.0773,48.0072,48.016,37112.0
2017-12-06 10:40:00,54.77,54.79,54.7,54.71,39288.0,48.016,48.0335,47.9546,47.9634,39288.0
2017-12-06 10:45:00,54.71,54.83,54.71,54.83,41308.0,47.9634,48.0686,47.9634,48.0686,41308.0
2017-12-06 10:50:00,54.82,54.86,54.81,54.86,35276.0,48.0598,48.0949,48.051,48.0949,35276.0
2017-12-06 10:55:00,54.86,54.94,54.84,54.89,39299.0,48.0949,48.165,48.0773,48.1212,39299.0
2017-12-06 11:00:00,54.9,54.9,54.86,54.88,29295.0,48.1299,48.1299,48.0949,48.1124,29295.0
2017-12-06 11:05:00,54.88,54.89,54.84,54.85,27753.0,48.1124,48.1212,48.0773,48.0861,27753.0
2017-12-06 11:10:00,54.85,54.87,54.81,54.82,27290.0,48.0861,48.1036,48.051,48.0598,27290.0
2017-12-06 11:15:00,54.82,54.83,54.78,54.8,34258.0,48.0598,48.0686,48.0247,48.0423,34258.0
2017-12-06 11:20:00,54.8,54.85,54.8,54.81,47442.0,48.0423,48.0861,48.0423,48.051,47442.0
2017-12-06 11:25:00,54.81,54.81,54.69,54.73,50357.0,48.051,48.051,47.9458,47.9809,50357.0
2017-12-06 11:30:00,54.73,54.75,54.71,54.74,48973.0,47.9809,47.9984,47.9634,47.9897,48973.0
2017-12-06 11:35:00,54.74,54.79,54.71,54.72,45344.0,47.9897,48.0335,47.9634,47.9721,45344.0
2017-12-06 11:40:00,54.72,54.74,54.69,54.7,48583.0,47.9721,47.9897,47.9458,47.9546,48583.0
2017-12-06 11:45:00,54.69,54.72,54.65,54.65,62151.0,47.9458,47.9721,47.9108,47.9108,62151.0
2017-12-06 11:50:00,54.66,54.73,54.65,54.69,34526.0,47.9195,47.9809,47.9108,47.9458,34526.0
2017-12-06 11:55:00,54.68,54.68,54.55,54.64,71208.0,47.9371,47.9371,47.8231,47.902,71208.0
2017-12-06 12:00:00,54.63,54.64,54.55,54.57,65229.0,47.8932,47.902,47.8231,47.8406,65229.0
2017-12-06 12:05:00,54.57,54.59,54.55,54.55,47364.0,47.8406,47.8582,47.8231,47.8231,47364.0
2017-12-06 12:10:00,54.55,54.58,54.51,54.52,47125.0,47.8231,47.8494,47.788,47.7968,47125.0
2017-12-06 12:15:00,54.52,54.52,54.49,54.49,40181.0,47.7968,47.7968,47.7705,47.7705,40181.0
2017-12-06 12:20:00,54.48,54.5,54.46,54.46,47414.0,47.7617,47.7793,47.7442,47.7442,47414.0
2017-12-06 12:25:00,54.47,54.49,54.35,54.38,78899.0,47.753,47.7705,47.6478,47.6741,78899.0
2017-12-06 12:30:00,54.39,54.42,54.37,54.4,50550.0,47.6828,47.7091,47.6653,47.6916,50550.0
2017-12-06 12:35:00,54.4,54.47,54.38,54.42,62516.0,47.6916,47.753,47.6741,47.7091,62516.0
2017-12-06 12:40:00,54.41,54.45,54.41,54.43,38869.0,47.7004,47.7354,47.7004,47.7179,38869.0
2017-12-06 12:45:00,54.43,54.43,54.38,54.4,46996.0,47.7179,47.7179,47.6741,47.6916,46996.0
2017-12-06 12:50:00,54.4,54.45,54.39,54.41,29277.0,47.6916,47.7354,47.6828,47.7004,29277.0
2017-12-06 12:55:00,54.41,54.41,54.37,54.39,42950.0,47.7004,47.7004,47.6653,47.6828,42950.0
2017-12-06 13:00:00,54.4,54.41,54.32,54.33,78527.0,47.6916,47.7004,47.6215,47.6302,78527.0
2017-12-06 13:05:00,54.33,54.39,54.32,54.39,117109.0,47.6302,47.6828,47.6215,47.6828,117109.0
2017-12-06 13:10:00,54.4,54.42,54.39,54.39,41917.0,47.6916,47.7091,47.6828,47.6828,41917.0
2017-12-06 13:15:00,54.39,54.4,54.37,54.39,55406.0,47.6828,47.6916,47.6653,47.6828,55406.0
2017-12-06 13:20:00,54.39,54.39,54.36,54.38,67292.0,47.6828,47.6828,47.6565,47.6741,67292.0
2017-12-06 13:25:00,54.37,54.41,54.37,54.39,189355.0,47.6653,47.7004,47.6653,47.6828,189355.0
2017-12-06 13:30:00,54.38,54.4,54.37,54.4,77828.0,47.6741,47.6916,47.6653,47.6916,77828.0
2017-12-06 13:35:00,54.39,54.47,54.39,54.45,42835.0,47.6828,47.753,47.6828,47.7354,42835.0
2017-12-06 13:40:00,54.46,54.47,54.44,54.47,179649.0,47.7442,47.753,47.7267,47.753,179649.0
2017-12-06 13:45:00,54.47,54.55,54.46,54.53,47927.0,47.753,47.8231,47.7442,47.8056,47927.0
2017-12-06 13:50:00,54.53,54.53,54.44,54.46,43672.0,47.8056,47.8056,47.7267,47.7442,43672.0
2017-12-06 13:55:00,54.46,54.48,54.44,54.45,54369.0,47.7442,47.7617,47.7267,47.7354,54369.0
2017-12-06 14:00:00,54.45,54.47,54.43,54.46,51630.0,47.7354,47.753,47.7179,47.7442,51630.0
2017-12-06 14:05:00,54.47,54.47,54.39,54.4,47630.0,47.753,47.753,47.6828,47.6916,47630.0
2017-12-06 14:10:00,54.4,54.42,54.39,54.41,103895.0,47.6916,47.7091,47.6828,47.7004,103895.0
2017-12-06 14:15:00,54.42,54.47,54.4,54.46,45585.0,47.7091,47.753,47.6916,47.7442,45585.0
2017-12-06 14:20:00,54.46,54.5,54.43,54.47,115878.0,47.7442,47.7793,47.7179,47.753,115878.0
2017-12-06 14:25:00,54.47,54.47,54.44,54.45,103996.0,47.753,47.753,47.7267,47.7354,103996.0
2017-12-06 14:30:00,54.44,54.51,54.43,54.51,76850.0,47.7267,47.788,47.7179,47.788,76850.0
2017-12-06 14:35:00,54.51,54.55,54.48,54.51,63058.0,47.788,47.8231,47.7617,47.788,63058.0
2017-12-06 14:40:00,54.52,54.54,54.47,54.52,62129.0,47.7968,47.8143,47.753,47.7968,62129.0
2017-12-06 14:45:00,54.53,54.53,54.47,54.53,60393.0,47.8056,47.8056,47.753,47.8056,60393.0
2017-12-06 14:50:00,54.53,54.53,54.49,54.51,44553.0,47.8056,47.8056,47.7705,47.788,44553.0
2017-12-06 14:55:00,54.5,54.51,54.48,54.5,66800.0,47.7793,47.788,47.7617,47.7793,66800.0
2017-12-06 15:00:00,54.5,54.5,54.48,54.48,50058.0,47.7793,47.7793,47.7617,47.7617,50058.0
2017-12-06 15:05:00,54.48,54.49,54.42,54.45,63889.0,47.7617,47.7705,47.7091,47.7354,63889.0
2017-12-06 15:10:00,54.45,54.47,54.41,54.42,58570.0,47.7354,47.753,47.7004,47.7091,58570.0
2017-12-06 15:15:00,54.42,54.45,54.4,54.4,68447.0,47.7091,47.7354,47.6916,47.6916,68447.0
2017-12-06 15:20:00,54.41,54.42,54.38,54.41,68684.0,47.7004,47.7091,47.6741,47.7004,68684.0
2017-12-06 15:25:00,54.41,54.44,54.39,54.43,92711.0,47.7004,47.7267,47.6828,47.7179,92711.0
2017-12-06 15:30:00,54.43,54.44,54.4,54.41,117551.0,47.7179,47.7267,47.6916,47.7004,117551.0
2017-12-06 15:35:00,54.41,54.44,54.4,54.43,136951.0,47.7004,47.7267,47.6916,47.7179,136951.0
2017-12-06 15:40:00,54.42,54.52,54.4,54.52,192198.0,47.7091,47.7968,47.6916,47.7968,192198.0
2017-12-06 15:45:00,54.52,54.58,54.51,54.58,257187.0,47.7968,47.8494,47.788,47.8494,257187.0
2017-12-06 15:50:00,54.57,54.64,54.55,54.62,215964.0,47.8406,47.902,47.8231,47.8845,215964.0
2017-12-06 15:55:00,54.62,54.69,54.61,54.66,539479.0,47.8845,47.9458,47.8757,47.9195,539479.0
2017-12-07 09:30:00,54.76,54.77,54.56,54.56,72244.0,48.0072,48.016,47.8319,47.8319,72244.0
2017-12-07 09:35:00,54.56,54.66,54.54,54.61,36741.0,47.8319,47.9195,47.8143,47.8757,36741.0
2017-12-07 09:40:00,54.61,54.63,54.38,54.38,13065.0,47.8757,47.8932,47.6741,47.6741,13065.0
2017-12-07 09:45:00,54.4,54.56,54.35,54.55,20273.0,47.6916,47.8319,47.6478,47.8231,20273.0
2017-12-07 09:50:00,54.53,54.6,54.5,54.6,12858.0,47.8056,47.8669,47.7793,47.8669,12858.0
2017-12-07 09:55:00,54.6,54.72,54.59,54.71,20746.0,47.8669,47.9721,47.8582,47.9634,20746.0
2017-12-07 10:00:00,54.71,54.75,54.68,54.75,12752.0,47.9634,47.9984,47.9371,47.9984,12752.0
2017-12-07 10:05:00,54.75,54.81,54.69,54.72,21792.0,47.9984,48.051,47.9458,47.9721,21792.0
2017-12-07 10:10:00,54.71,54.72,54.59,54.59,34371.0,47.9634,47.9721,47.8582,47.8582,34371.0
2017-12-07 10:15:00,54.6,54.65,54.55,54.6,23968.0,47.8669,47.9108,47.8231,47.8669,23968.0
2017-12-07 10:20:00,54.61,54.64,54.6,54.64,19911.0,47.8757,47.902,47.8669,47.902,19911.0
2017-12-07 10:25:00,54.63,54.66,54.61,54.65,23998.0,47.8932,47.9195,47.8757,47.9108,23998.0
2017-12-07 10:30:00,54.64,54.67,54.56,54.62,51016.0,47.902,47.9283,47.8319,47.8845,51016.0
2017-12-07 10:35:00,54.62,54.7,54.61,54.7,28602.0,47.8845,47.9546,47.8757,47.9546,28602.0
2017-12-07 10:40:00,54.7,54.7,54.64,54.66,39030.0,47.9546,47.9546,47.902,47.9195,39030.0
2017-12-07 10:45:00,54.66,54.69,54.59,54.61,30892.0,47.9195,47.9458,47.8582,47.8757,30892.0
2017-12-07 10:50:00,54.61,54.61,54.52,54.52,27548.0,47.8757,47.8757,47.7968,47.7968,27548.0
2017-12-07 10:55:00,54.52,54.52,54.44,54.49,76528.0,47.7968,47.7968,47.7267,47.7705,76528.0
2017-12-07 11:00:00,54.5,54.51,54.4,54.41,41346.0,47.7793,47.788,47.6916,47.7004,41346.0
2017-12-07 11:05:00,54.41,54.44,54.38,54.39,35111.0,47.7004,47.7267,47.6741,47.6828,35111.0
2017-12-07 11:10:00,54.39,54.41,54.36,54.37,44142.0,47.6828,47.7004,47.6565,47.6653,44142.0
2017-12-07 11:15:00,54.38,54.44,54.37,54.4,32911.0,47.6741,47.7267,47.6653,47.6916,32911.0
2017-12-07 11:20:00,54.4,54.44,54.37,54.4,22531.0,47.6916,47.7267,47.6653,47.6916,22531.0
2017-12-07 11:25:00,54.41,54.56,54.4,54.55,30727.0,47.7004,47.8319,47.6916,47.8231,30727.0
2017-12-07 11:30:00,54.55,54.55,54.52,54.53,49753.0,47.8231,47.8231,47.7968,47.8056,49753.0
2017-12-07 11:35:00,54.53,54.67,54.52,54.64,107172.0,47.8056,47.9283,47.7968,47.902,107172.0
2017-12-07 11:40:00,54.63,54.73,54.61,54.61,43321.0,47.8932,47.9809,47.8757,47.8757,43321.0
2017-12-07 11:45:00,54.61,54.69,54.59,54.64,37304.0,47.8757,47.9458,47.8582,47.902,37304.0
2017-12-07 11:50:00,54.63,54.72,54.61,54.69,39922.0,47.8932,47.9721,47.8757,47.9458,39922.0
2017-12-07 11:55:00,54.69,54.73,54.64,54.73,47404.0,47.9458,47.9809,47.902,47.9809,47404.0
2017-12-07 12:00:00,54.73,54.76,54.69,54.75,30569.0,47.9809,48.0072,47.9458,47.9984,30569.0
2017-12-07 12:05:00,54.75,54.78,54.69,54.7,22052.0,47.9984,48.0247,47.9458,47.9546,22052.0
2017-12-07 12:10:00,54.7,54.7,54.66,54.7,61076.0,47.9546,47.9546,47.9195,47.9546,61076.0
2017-12-07 12:15:00,54.69,54.72,54.68,54.69,22225.0,47.9458,47.9721,47.9371,47.9458,22225.0
2017-12-07 12:20:00,54.69,54.71,54.66,54.67,20539.0,47.9458,47.9634,47.9195,47.9283,20539.0
2017-12-07 12:25:00,54.66,54.7,54.64,54.7,18123.0,47.9195,47.9546,47.902,47.9546,18123.0
2017-12-07 12:30:00,54.7,54.71,54.67,54.7,19321.0,47.9546,47.9634,47.9283,47.9546,19321.0
2017-12-07 12:35:00,54.7,54.72,54.68,54.7,13266.0,47.9546,47.9721,47.9371,47.9546,13266.0
2017-12-07 12:40:00,54.7,54.71,54.68,54.71,21813.0,47.9546,47.9634,47.9371,47.9634,21813.0
2017-12-07 12:45:00,54.7,54.75,54.7,54.73,33072.0,47.9546,47.9984,47.9546,47.9809,33072.0
2017-12-07 12:50:00,54.72,54.76,54.71,54.76,19939.0,47.9721,48.0072,47.9634,48.0072,19939.0
2017-12-07 12:55:00,54.77,54.77,54.74,54.75,8830.0,48.016,48.016,47.9897,47.9984,8830.0
2017-12-07 13:00:00,54.74,54.79,54.71,54.73,44429.0,47.9897,48.0335,47.9634,47.9809,44429.0
2017-12-07 13:05:00,54.73,54.75,54.7,54.75,17901.0,47.9809,47.9984,47.9546,47.9984,17901.0
2017-12-07 13:10:00,54.76,54.77,54.73,54.74,40450.0,48.0072,48.016,47.9809,47.9897,40450.0
2017-12-07 13:15:00,54.74,54.75,54.73,54.73,6399.0,47.9897,47.9984,47.9809,47.9809,6399.0
2017-12-07 13:20:00,54.73,54.79,54.7,54.78,35950.0,47.9809,48.0335,47.9546,48.0247,35950.0
2017-12-07 13:25:00,54.78,54.8,54.77,54.78,18166.0,48.0247,48.0423,48.016,48.0247,18166.0
2017-12-07 13:30:00,54.78,54.84,54.77,54.83,27236.0,48.0247,48.0773,48.016,48.0686,27236.0
2017-12-07 13:35:00,54.83,54.87,54.82,54.87,18767.0,48.0686,48.1036,48.0598,48.1036,18767.0
2017-12-07 13:40:00,54.87,54.91,54.85,54.89,29004.0,48.1036,48.1387,48.0861,48.1212,29004.0
2017-12-07 13:45:00,54.9,54.9,54.88,54.9,33465.0,48.1299,48.1299,48.1124,48.1299,33465.0
2017-12-07 13:50:00,54.9,54.94,54.88,54.93,44721.0,48.1299,48.165,48.1124,48.1562,44721.0
2017-12-07 13:55:00,54.94,54.94,54.88,54.88,46435.0,48.165,48.165,48.1124,48.1124,46435.0
2017-12-07 14:00:00,54.88,54.89,54.83,54.88,47135.0,48.1124,48.1212,48.0686,48.1124,47135.0
2017-12-07 14:05:00,54.87,54.87,54.81,54.81,24535.0,48.1036,48.1036,48.051,48.051,24535.0
2017-12-07 14:10:00,54.82,54.83,54.75,54.76,66475.0,48.0598,48.0686,47.9984,48.0072,66475.0
2017-12-07 14:15:00,54.76,54.77,54.73,54.73,53628.0,48.0072,48.016,47.9809,47.9809,53628.0
2017-12-07 14:20:00,54.74,54.74,54.67,54.69,62093.0,47.9897,47.9897,47.9283,47.9458,62093.0
2017-12-07 14:25:00,54.69,54.7,54.65,54.67,36982.0,47.9458,47.9546,47.9108,47.9283,36982.0
2017-12-07 14:30:00,54.66,54.67,54.64,54.64,38371.0,47.9195,47.9283,47.902,47.902,38371.0
2017-12-07 14:35:00,54.64,54.66,54.63,54.64,28714.0,47.902,47.9195,47.8932,47.902,28714.0
2017-12-07 14:40:00,54.64,54.65,54.62,54.63,27862.0,47.902,47.9108,47.8845,47.8932,27862.0
2017-12-07 14:45:00,54.62,54.67,54.59,54.64,38039.0,47.8845,47.9283,47.8582,47.902,38039.0
2017-12-07 14:50:00,54.65,54.66,54.62,54.62,27519.0,47.9108,47.9195,47.8845,47.8845,27519.0
2017-12-07 14:55:00,54.63,54.64,54.58,54.63,32835.0,47.8932,47.902,47.8494,47.8932,32835.0
2017-12-07 15:00:00,54.63,54.65,54.61,54.65,62733.0,47.8932,47.9108,47.8757,47.9108,62733.0
2017-12-07 15:05:00,54.65,54.71,54.64,54.67,38428.0,47.9108,47.9634,47.902,47.9283,38428.0
2017-12-07 15:10:00,54.67,54.67,54.6,54.61,24612.0,47.9283,47.9283,47.8669,47.8757,24612.0
2017-12-07 15:15:00,54.61,54.66,54.6,54.62,51737.0,47.8757,47.9195,47.8669,47.8845,51737.0
2017-12-07 15:20:00,54.62,54.65,54.61,54.62,54383.0,47.8845,47.9108,47.8757,47.8845,54383.0
2017-12-07 15:25:00,54.62,54.65,54.6,54.62,38360.0,47.8845,47.9108,47.8669,47.8845,38360.0
2017-12-07 15:30:00,54.63,54.64,54.61,54.63,54541.0,47.8932,47.902,47.8757,47.8932,54541.0
2017-12-07 15:35:00,54.63,54.65,54.62,54.64,47790.0,47.8932,47.9108,47.8845,47.902,47790.0
2017-12-07 15:40:00,54.64,54.64,54.59,54.62,43580.0,47.902,47.902,47.8582,47.8845,43580.0
2017-12-07 15:45:00,54.62,54.65,54.6,54.64,75889.0,47.8845,47.9108,47.8669,47.902,75889.0
2017-12-07 15:50:00,54.63,54.65,54.62,54.65,101083.0,47.8932,47.9108,47.8845,47.9108,101083.0
2017-12-07 15:55:00,54.65,54.7,54.64,54.7,278131.0,47.9108,47.9546,47.902,47.9546,278131.0
2017-12-08 09:30:00,54.66,54.85,54.66,54.77,61252.0,47.9195,48.0861,47.9195,48.016,61252.0
2017-12-08 09:35:00,54.8,54.83,54.49,54.62,56918.0,48.0423,48.0686,47.7705,47.8845,56918.0
2017-12-08 09:40:00,54.61,54.66,54.57,54.63,22739.0,47.8757,47.9195,47.8406,47.8932,22739.0
2017-12-08 09:45:00,54.63,54.74,54.63,54.7,105294.0,47.8932,47.9897,47.8932,47.9546,105294.0
2017-12-08 09:50:00,54.71,54.71,54.62,54.68,22033.0,47.9634,47.9634,47.8845,47.9371,22033.0
2017-12-08 09:55:00,54.69,54.74,54.62,54.63,36377.0,47.9458,47.9897,47.8845,47.8932,36377.0
2017-12-08 10:00:00,54.62,54.72,54.61,54.66,37657.0,47.8845,47.9721,47.8757,47.9195,37657.0
2017-12-08 10:05:00,54.66,54.71,54.6,54.61,39283.0,47.9195,47.9634,47.8669,47.8757,39283.0
2017-12-08 10:10:00,54.61,54.63,54.49,54.5,120049.0,47.8757,47.8932,47.7705,47.7793,120049.0
2017-12-08 10:15:00,54.51,54.51,54.36,54.42,113336.0,47.788,47.788,47.6565,47.7091,113336.0
2017-12-08 10:20:00,54.42,54.52,54.41,54.48,20837.0,47.7091,47.7968,47.7004,47.7617,20837.0
2017-12-08 10:25:00,54.49,54.49,54.42,54.45,47979.0,47.7705,47.7705,47.7091,47.7354,47979.0
2017-12-08 10:30:00,54.45,54.46,54.42,54.42,55874.0,47.7354,47.7442,47.7091,47.7091,55874.0
2017-12-08 10:35:00,54.42,54.46,54.4,54.42,44524.0,47.7091,47.7442,47.6916,47.7091,44524.0
2017-12-08 10:40:00,54.41,54.46,54.41,54.46,52758.0,47.7004,47.7442,47.7004,47.7442,52758.0
2017-12-08 10:45:00,54.45,54.46,54.41,54.45,25588.0,47.7354,47.7442,47.7004,47.7354,25588.0
2017-12-08 10:50:00,54.47,54.47,54.42,54.44,83117.0,47.753,47.753,47.7091,47.7267,83117.0
2017-12-08 10:55:00,54.44,54.44,54.38,54.39,66172.0,47.7267,47.7267,47.6741,47.6828,66172.0
2017-12-08 11:00:00,54.39,54.41,54.38,54.4,112384.0,47.6828,47.7004,47.6741,47.6916,112384.0
2017-12-08 11:05:00,54.4,54.41,54.36,54.37,45868.0,47.6916,47.7004,47.6565,47.6653,45868.0
2017-12-08 11:10:00,54.38,54.4,54.36,54.37,38196.0,47.6741,47.6916,47.6565,47.6653,38196.0
2017-12-08 11:15:00,54.38,54.41,54.37,54.41,30016.0,47.6741,47.7004,47.6653,47.7004,30016.0
2017-12-08 11:20:00,54.4,54.41,54.37,54.38,26638.0,47.6916,47.7004,47.6653,47.6741,26638.0
2017-12-08 11:25:00,54.39,54.4,54.32,54.36,49053.0,47.6828,47.6916,47.6215,47.6565,49053.0
2017-12-08 11:30:00,54.36,54.41,54.35,54.38,34283.0,47.6565,47.7004,47.6478,47.6741,34283.0
2017-12-08 11:35:00,54.38,54.42,54.38,54.41,63409.0,47.6741,47.7091,47.6741,47.7004,63409.0
2017-12-08 11:40:00,54.41,54.49,54.39,54.46,68641.0,47.7004,47.7705,47.6828,47.7442,68641.0
2017-12-08 11:45:00,54.46,54.49,54.45,54.49,30623.0,47.7442,47.7705,47.7354,47.7705,30623.0
2017-12-08 11:50:00,54.49,54.54,54.46,54.47,49972.0,47.7705,47.8143,47.7442,47.753,49972.0
2017-12-08 11:55:00,54.47,54.48,54.42,54.43,58204.0,47.753,47.7617,47.7091,47.7179,58204.0
2017-12-08 12:00:00,54.43,54.45,54.42,54.43,39282.0,47.7179,47.7354,47.7091,47.7179,39282.0
2017-12-08 12:05:00,54.44,54.51,54.42,54.49,46684.0,47.7267,47.788,47.7091,47.7705,46684.0
2017-12-08 12:10:00,54.5,54.54,54.48,54.54,23803.0,47.7793,47.8143,47.7617,47.8143,23803.0
2017-12-08 12:15:00,54.53,54.53,54.49,54.5,44517.0,47.8056,47.8056,47.7705,47.7793,44517.0
2017-12-08 12:20:00,54.49,54.61,54.49,54.59,38989.0,47.7705,47.8757,47.7705,47.8582,38989.0
2017-12-08 12:25:00,54.59,54.6,54.55,54.56,47259.0,47.8582,47.8669,47.8231,47.8319,47259.0
2017-12-08 12:30:00,54.56,54.63,54.56,54.6,34078.0,47.8319,47.8932,47.8319,47.8669,34078.0
2017-12-08 12:35:00,54.59,54.61,54.58,54.59,26021.0,47.8582,47.8757,47.8494,47.8582,26021.0
2017-12-08 12:40:00,54.6,54.61,54.59,54.6,25489.0,47.8669,47.8757,47.8582,47.8669,25489.0
2017-12-08 12:45:00,54.6,54.6,54.57,54.57,33028.0,47.8669,47.8669,47.8406,47.8406,33028.0
2017-12-08 12:50:00,54.57,54.58,54.55,54.56,36077.0,47.8406,47.8494,47.8231,47.8319,36077.0
2017-12-08 12:55:00,54.55,54.6,54.55,54.6,19401.0,47.8231,47.8669,47.8231,47.8669,19401.0
2017-12-08 13:00:00,54.6,54.6,54.54,54.55,50304.0,47.8669,47.8669,47.8143,47.8231,50304.0
2017-12-08 13:05:00,54.55,54.56,54.52,54.54,34974.0,47.8231,47.8319,47.7968,47.8143,34974.0
2017-12-08 13:10:00,54.54,54.55,54.51,54.55,45818.0,47.8143,47.8231,47.788,47.8231,45818.0
2017-12-08 13:15:00,54.54,54.54,54.5,54.51,52226.0,47.8143,47.8143,47.7793,47.788,52226.0
2017-12-08 13:20:00,54.51,54.51,54.48,54.48,66467.0,47.788,47.788,47.7617,47.7617,66467.0
2017-12-08 13:25:00,54.49,54.5,54.49,54.49,29566.0,47.7705,47.7793,47.7705,47.7705,29566.0
2017-12-08 13:30:00,54.5,54.51,54.48,54.5,46782.0,47.7793,47.788,47.7617,47.7793,46782.0
2017-12-08 13:35:00,54.51,54.63,54.5,54.58,37467.0,47.788,47.8932,47.7793,47.8494,37467.0
2017-12-08 13:40:00,54.58,54.59,54.55,54.57,15255.0,47.8494,47.8582,47.8231,47.8406,15255.0
2017-12-08 13:45:00,54.57,54.58,54.56,54.57,12924.0,47.8406,47.8494,47.8319,47.8406,12924.0
2017-12-08 13:50:00,54.57,54.59,54.56,54.56,23466.0,47.8406,47.8582,47.8319,47.8319,23466.0
2017-12-08 13:55:00,54.56,54.57,54.55,54.56,71726.0,47.8319,47.8406,47.8231,47.8319,71726.0
2017-12-08 14:00:00,54.55,54.56,54.53,54.55,44297.0,47.8231,47.8319,47.8056,47.8231,44297.0
2017-12-08 14:05:00,54.55,54.6,54.54,54.58,27233.0,47.8231,47.8669,47.8143,47.8494,27233.0
2017-12-08 14:10:00,54.58,54.63,54.57,54.6,21655.0,47.8494,47.8932,47.8406,47.8669,21655.0
2017-12-08 14:15:00,54.6,54.61,54.57,54.57,37402.0,47.8669,47.8757,47.8406,47.8406,37402.0
2017-12-08 14:20:00,54.57,54.58,54.53,54.55,35274.0,47.8406,47.8494,47.8056,47.8231,35274.0
2017-12-08 14:25:00,54.55,54.59,54.53,54.53,57517.0,47.8231,47.8582,47.8056,47.8056,57517.0
2017-12-08 14:30:00,54.54,54.54,54.48,54.48,45037.0,47.8143,47.8143,47.7617,47.7617,45037.0
2017-12-08 14:35:00,54.49,54.54,54.48,54.54,39016.0,47.7705,47.8143,47.7617,47.8143,39016.0
2017-12-08 14:40:00,54.54,54.54,54.47,54.49,59897.0,47.8143,47.8143,47.753,47.7705,59897.0
2017-12-08 14:45:00,54.5,54.52,54.49,54.52,30531.0,47.7793,47.7968,47.7705,47.7968,30531.0
2017-12-08 14:50:00,54.52,54.57,54.51,54.53,28357.0,47.7968,47.8406,47.788,47.8056,28357.0
2017-12-08 14:55:00,54.53,54.54,54.47,54.48,43845.0,47.8056,47.8143,47.753,47.7617,43845.0
2017-12-08 15:00:00,54.48,54.5,54.46,54.47,34466.0,47.7617,47.7793,47.7442,47.753,34466.0
2017-12-08 15:05:00,54.46,54.47,54.43,54.44,49506.0,47.7442,47.753,47.7179,47.7267,49506.0
2017-12-08 15:10:00,54.44,54.5,54.44,54.49,44840.0,47.7267,47.7793,47.7267,47.7705,44840.0
2017-12-08 15:15:00,54.48,54.52,54.46,54.51,58353.0,47.7617,47.7968,47.7442,47.788,58353.0
2017-12-08 15:20:00,54.51,54.57,54.5,54.56,38652.0,47.788,47.8406,47.7793,47.8319,38652.0
2017-12-08 15:25:00,54.55,54.56,54.53,54.55,27098.0,47.8231,47.8319,47.8056,47.8231,27098.0
2017-12-08 15:30:00,54.55,54.55,54.53,54.54,59810.0,47.8231,47.8231,47.8056,47.8143,59810.0
2017-12-08 15:35:00,54.53,54.54,54.46,54.47,93252.0,47.8056,47.8143,47.7442,47.753,93252.0
2017-12-08 15:40:00,54.47,54.51,54.47,54.5,59186.0,47.753,47.788,47.753,47.7793,59186.0
2017-12-08 15:45:00,54.51,54.53,54.46,54.51,116723.0,47.788,47.8056,47.7442,47.788,116723.0
2017-12-08 15:50:00,54.51,54.57,54.51,54.57,131508.0,47.788,47.8406,47.788,47.8406,131508.0
2017-12-08 15:55:00,54.57,54.64,54.55,54.64,408441.0,47.8406,47.902,47.8231,47.902,408441.0
2017-12-11 09:30:00,54.77,54.85,54.65,54.69,92757.0,48.016,48.0861,47.9108,47.9458,92757.0
2017-12-11 09:35:00,54.64,54.68,54.51,54.61,34828.0,47.902,47.9371,47.788,47.8757,34828.0
2017-12-11 09:40:00,54.61,54.68,54.58,54.61,32550.0,47.8757,47.9371,47.8494,47.8757,32550.0
2017-12-11 09:45:00,54.62,54.66,54.59,54.61,37584.0,47.8845,47.9195,47.8582,47.8757,37584.0
2017-12-11 09:50:00,54.61,54.66,54.59,54.64,29420.0,47.8757,47.9195,47.8582,47.902,29420.0
2017-12-11 09:55:00,54.65,54.78,54.61,54.75,44698.0,47.9108,48.0247,47.8757,47.9984,44698.0
2017-12-11 10:00:00,54.76,54.8,54.69,54.7,46907.0,48.0072,48.0423,47.9458,47.9546,46907.0
2017-12-11 10:05:00,54.71,54.76,54.67,54.76,47679.0,47.9634,48.0072,47.9283,48.0072,47679.0
2017-12-11 10:10:00,54.76,54.8,54.72,54.8,64574.0,48.0072,48.0423,47.9721,48.0423,64574.0
2017-12-11 10:15:00,54.8,54.81,54.76,54.78,44696.0,48.0423,48.051,48.0072,48.0247,44696.0
2017-12-11 10:20:00,54.78,54.78,54.7,54.75,52934.0,48.0247,48.0247,47.9546,47.9984,52934.0
2017-12-11 10:25:00,54.75,54.79,54.69,54.69,45246.0,47.9984,48.0335,47.9458,47.9458,45246.0
2017-12-11 10:30:00,54.69,54.79,54.69,54.79,23684.0,47.9458,48.0335,47.9458,48.0335,23684.0
2017-12-11 10:35:00,54.78,54.78,54.71,54.72,69841.0,48.0247,48.0247,47.9634,47.9721,69841.0
2017-12-11 10:40:00,54.72,54.74,54.7,54.72,36576.0,47.9721,47.9897,47.9546,47.9721,36576.0
2017-12-11 10:45:00,54.72,54.72,54.69,54.71,20970.0,47.9721,47.9721,47.9458,47.9634,20970.0
2017-12-11 10:50:00,54.7,54.7,54.62,54.63,36503.0,47.9546,47.9546,47.8845,47.8932,36503.0
2017-12-11 10:55:00,54.63,54.63,54.54,54.56,34890.0,47.8932,47.8932,47.8143,47.8319,34890.0
2017-12-11 11:00:00,54.57,54.58,54.53,54.54,15550.0,47.8406,47.8494,47.8056,47.8143,15550.0
2017-12-11 11:05:00,54.53,54.54,54.48,54.49,32661.0,47.8056,47.8143,47.7617,47.7705,32661.0
2017-12-11 11:10:00,54.48,54.59,54.48,54.58,19112.0,47.7617,47.8582,47.7617,47.8494,19112.0
2017-12-11 11:15:00,54.59,54.7,54.58,54.66,67459.0,47.8582,47.9546,47.8494,47.9195,67459.0
2017-12-11 11:20:00,54.66,54.69,54.6,54.64,29221.0,47.9195,47.9458,47.8669,47.902,29221.0
2017-12-11 11:25:00,54.65,54.77,54.65,54.77,22712.0,47.9108,48.016,47.9108,48.016,22712.0
2017-12-11 11:30:00,54.77,54.81,54.77,54.81,22705.0,48.016,48.051,48.016,48.051,22705.0
2017-12-11 11:35:00,54.81,54.87,54.79,54.84,37249.0,48.051,48.1036,48.0335,48.0773,37249.0
2017-12-11 11:40:00,54.85,54.88,54.84,54.85,35105.0,48.0861,48.1124,48.0773,48.0861,35105.0
2017-12-11 11:45:00,54.85,54.88,54.82,54.85,27423.0,48.0861,48.1124,48.0598,48.0861,27423.0
2017-12-11 11:50:00,54.86,54.93,54.86,54.89,17266.0,48.0949,48.1562,48.0949,48.1212,17266.0
2017-12-11 11:55:00,54.88,54.91,54.87,54.88,13052.0,48.1124,48.1387,48.1036,48.1124,13052.0
2017-12-11 12:00:00,54.89,54.91,54.89,54.89,11594.0,48.1212,48.1387,48.1212,48.1212,11594.0
2017-12-11 12:05:00,54.9,54.96,54.9,54.93,18181.0,48.1299,48.1825,48.1299,48.1562,18181.0
2017-12-11 12:10:00,54.92,54.95,54.91,54.93,16185.0,48.1475,48.1738,48.1387,48.1562,16185.0
2017-12-11 12:15:00,54.93,54.94,54.91,54.94,30010.0,48.1562,48.165,48.1387,48.165,30010.0
2017-12-11 12:20:00,54.94,54.96,54.93,54.95,15887.0,48.165,48.1825,48.1562,48.1738,15887.0
2017-12-11 12:25:00,54.96,54.97,54.94,54.96,18088.0,48.1825,48.1913,48.165,48.1825,18088.0
2017-12-11 12:30:00,54.96,54.97,54.92,54.93,25970.0,48.1825,48.1913,48.1475,48.1562,25970.0
2017-12-11 12:35:00,54.93,54.93,54.89,54.89,24277.0,48.1562,48.1562,48.1212,48.1212,24277.0
2017-12-11 12:40:00,54.89,54.89,54.86,54.89,11831.0,48.1212,48.1212,48.0949,48.1212,11831.0
2017-12-11 12:45:00,54.89,54.96,54.89,54.93,20038.0,48.1212,48.1825,48.1212,48.1562,20038.0
2017-12-11 12:50:00,54.93,54.96,54.91,54.96,24269.0,48.1562,48.1825,48.1387,48.1825,24269.0
2017-12-11 12:55:00,54.96,54.97,54.94,54.96,24444.0,48.1825,48.1913,48.165,48.1825,24444.0
2017-12-11 13:00:00,54.97,55.0,54.95,54.99,16404.0,48.1913,48.2176,48.1738,48.2088,16404.0
2017-12-11 13:05:00,54.98,55.08,54.98,55.06,38717.0,48.2001,48.2877,48.2001,48.2702,38717.0
2017-12-11 13:10:00,55.07,55.09,55.05,55.05,36101.0,48.279,48.2965,48.2614,48.2614,36101.0
2017-12-11 13:15:00,55.05,55.09,55.04,55.08,33544.0,48.2614,48.2965,48.2527,48.2877,33544.0
2017-12-11 13:20:00,55.07,55.08,55.04,55.07,29750.0,48.279,48.2877,48.2527,48.279,29750.0
2017-12-11 13:25:00,55.07,55.09,55.05,55.09,29680.0,48.279,48.2965,48.2614,48.2965,29680.0
2017-12-11 13:30:00,55.09,55.09,54.98,54.99,40685.0,48.2965,48.2965,48.2001,48.2088,40685.0
2017-12-11 13:35:00,54.99,54.99,54.92,54.94,23480.0,48.2088,48.2088,48.1475,48.165,23480.0
2017-12-11 13:40:00,54.94,54.95,54.91,54.93,30437.0,48.165,48.1738,48.1387,48.1562,30437.0
2017-12-11 13:45:00,54.93,54.99,54.93,54.98,27933.0,48.1562,48.2088,48.1562,48.2001,27933.0
2017-12-11 13:50:00,54.98,55.03,54.98,55.03,18425.0,48.2001,48.2439,48.2001,48.2439,18425.0
2017-12-11 13:55:00,55.03,55.06,55.01,55.05,42560.0,48.2439,48.2702,48.2264,48.2614,42560.0
2017-12-11 14:00:00,55.05,55.07,55.04,55.06,22644.0,48.2614,48.279,48.2527,48.2702,22644.0
2017-12-11 14:05:00,55.06,55.1,55.06,55.08,24558.0,48.2702,48.3053,48.2702,48.2877,24558.0
2017-12-11 14:10:00,55.09,55.12,55.08,55.1,27673.0,48.2965,48.3228,48.2877,48.3053,27673.0
2017-12-11 14:15:00,55.1,55.1,55.04,55.04,32600.0,48.3053,48.3053,48.2527,48.2527,32600.0
2017-12-11 14:20:00,55.05,55.05,54.97,54.98,52527.0,48.2614,48.2614,48.1913,48.2001,52527.0
2017-12-11 14:25:00,54.98,54.99,54.91,54.94,25809.0,48.2001,48.2088,48.1387,48.165,25809.0
2017-12-11 14:30:00,54.93,54.97,54.93,54.95,25893.0,48.1562,48.1913,48.1562,48.1738,25893.0
2017-12-11 14:35:00,54.96,54.97,54.9,54.9,44516.0,48.1825,48.1913,48.1299,48.1299,44516.0
2017-12-11 14:40:00,54.91,54.93,54.9,54.91,39303.0,48.1387,48.1562,48.1299,48.1387,39303.0
2017-12-11 14:45:00,54.92,54.92,54.89,54.9,20627.0,48.1475,48.1475,48.1212,48.1299,20627.0
2017-12-11 14:50:00,54.89,54.89,54.85,54.88,34746.0,48.1212,48.1212,48.0861,48.1124,34746.0
2017-12-11 14:55:00,54.88,54.95,54.87,54.91,33318.0,48.1124,48.1738,48.1036,48.1387,33318.0
2017-12-11 15:00:00,54.91,54.93,54.89,54.91,33785.0,48.1387,48.1562,48.1212,48.1387,33785.0
2017-12-11 15:05:00,54.9,54.91,54.86,54.87,32731.0,48.1299,48.1387,48.0949,48.1036,32731.0
2017-12-11 15:10:00,54.86,54.87,54.83,54.84,51226.0,48.0949,48.1036,48.0686,48.0773,51226.0
2017-12-11 15:15:00,54.84,54.86,54.83,54.86,36272.0,48.0773,48.0949,48.0686,48.0949,36272.0
2017-12-11 15:20:00,54.85,54.85,54.81,54.83,48000.0,48.0861,48.0861,48.051,48.0686,48000.0
2017-12-11 15:25:00,54.82,54.84,54.81,54.83,58100.0,48.0598,48.0773,48.051,48.0686,58100.0
2017-12-11 15:30:00,54.82,54.86,54.82,54.86,45632.0,48.0598,48.0949,48.0598,48.0949,45632.0
2017-12-11 15:35:00,54.86,54.92,54.85,54.9,63704.0,48.0949,48.1475,48.0861,48.1299,63704.0
2017-12-11 15:40:00,54.89,54.93,54.87,54.9,72714.0,48.1212,48.1562,48.1036,48.1299,72714.0
2017-12-11 15:45:00,54.9,54.93,54.89,54.91,112670.0,48.1299,48.1562,48.1212,48.1387,112670.0
2017-12-11 15:50:00,54.92,54.94,54.9,54.93,142778.0,48.1475,48.165,48.1299,48.1562,142778.0
2017-12-11 15:55:00,54.93,54.95,54.9,54.94,255542.0,48.1562,48.1738,48.1299,48.165,255542.0
2017-12-12 09:30:00,55.45,55.52,55.24,55.31,189054.0,48.6121,48.6735,48.428,48.4894,189054.0
2017-12-12 09:35:00,55.31,55.39,55.26,55.34,181011.0,48.4894,48.5595,48.4455,48.5157,181011.0
2017-12-12 09:40:00,55.35,55.43,55.31,55.4,98810.0,48.5244,48.5946,48.4894,48.5683,98810.0
2017-12-12 09:45:00,55.4,55.42,55.32,55.32,74359.0,48.5683,48.5858,48.4981,48.4981,74359.0
2017-12-12 09:50:00,55.32,55.58,55.23,55.56,162343.0,48.4981,48.7261,48.4192,48.7085,162343.0
2017-12-12 09:55:00,55.55,55.6,55.49,55.6,87208.0,48.6998,48.7436,48.6472,48.7436,87208.0
2017-12-12 10:00:00,55.59,55.66,55.58,55.64,264235.0,48.7348,48.7962,48.7261,48.7787,264235.0
2017-12-12 10:05:00,55.64,55.65,55.58,55.62,60109.0,48.7787,48.7874,48.7261,48.7611,60109.0
2017-12-12 10:10:00,55.62,55.63,55.49,55.54,73169.0,48.7611,48.7699,48.6472,48.691,73169.0
2017-12-12 10:15:00,55.54,55.55,55.48,55.53,49404.0,48.691,48.6998,48.6384,48.6822,49404.0
2017-12-12 10:20:00,55.54,55.54,55.49,55.51,33815.0,48.691,48.691,48.6472,48.6647,33815.0
2017-12-12 10:25:00,55.51,55.55,55.49,55.51,87225.0,48.6647,48.6998,48.6472,48.6647,87225.0
2017-12-12 10:30:00,55.51,55.61,55.49,55.6,75799.0,48.6647,48.7524,48.6472,48.7436,75799.0
2017-12-12 10:35:00,55.6,55.6,55.54,55.55,42592.0,48.7436,48.7436,48.691,48.6998,42592.0
2017-12-12 10:40:00,55.55,55.56,55.44,55.48,116471.0,48.6998,48.7085,48.6033,48.6384,116471.0
2017-12-12 10:45:00,55.48,55.5,55.41,55.5,318192.0,48.6384,48.6559,48.577,48.6559,318192.0
2017-12-12 10:50:00,55.49,55.54,55.48,55.5,48831.0,48.6472,48.691,48.6384,48.6559,48831.0
2017-12-12 10:55:00,55.5,55.5,55.41,55.41,46524.0,48.6559,48.6559,48.577,48.577,46524.0
2017-12-12 11:00:00,55.41,55.43,55.32,55.34,42234.0,48.577,48.5946,48.4981,48.5157,42234.0
2017-12-12 11:05:00,55.34,55.37,55.31,55.36,52294.0,48.5157,48.542,48.4894,48.5332,52294.0
2017-12-12 11:10:00,55.36,55.36,55.29,55.32,148580.0,48.5332,48.5332,48.4718,48.4981,148580.0
2017-12-12 11:15:00,55.32,55.33,55.25,55.28,57135.0,48.4981,48.5069,48.4368,48.4631,57135.0
2017-12-12 11:20:00,55.28,55.29,55.15,55.27,115212.0,48.4631,48.4718,48.3491,48.4543,115212.0
2017-12-12 11:25:00,55.27,55.37,55.26,55.35,131199.0,48.4543,48.542,48.4455,48.5244,131199.0
2017-12-12 11:30:00,55.36,55.45,55.35,55.42,58658.0,48.5332,48.6121,48.5244,48.5858,58658.0
2017-12-12 11:35:00,55.43,55.48,55.41,55.41,41408.0,48.5946,48.6384,48.577,48.577,41408.0
2017-12-12 11:40:00,55.41,55.45,55.37,55.42,81282.0,48.577,48.6121,48.542,48.5858,81282.0
2017-12-12 11:45:00,55.42,55.43,55.37,55.39,56844.0,48.5858,48.5946,48.542,48.5595,56844.0
2017-12-12 11:50:00,55.39,55.51,55.37,55.42,104631.0,48.5595,48.6647,48.542,48.5858,104631.0
2017-12-12 11:55:00,55.41,55.46,55.4,55.44,32373.0,48.577,48.6209,48.5683,48.6033,32373.0
2017-12-12 12:00:00,55.44,55.47,55.4,55.42,80345.0,48.6033,48.6296,48.5683,48.5858,80345.0
2017-12-12 12:05:00,55.43,55.46,55.4,55.46,58770.0,48.5946,48.6209,48.5683,48.6209,58770.0
2017-12-12 12:10:00,55.46,55.51,55.43,55.51,63823.0,48.6209,48.6647,48.5946,48.6647,63823.0
2017-12-12 12:15:00,55.51,55.52,55.48,55.52,51981.0,48.6647,48.6735,48.6384,48.6735,51981.0
2017-12-12 12:20:00,55.52,55.53,55.49,55.53,33300.0,48.6735,48.6822,48.6472,48.6822,33300.0
2017-12-12 12:25:00,55.53,55.54,55.47,55.52,69890.0,48.6822,48.691,48.6296,48.6735,69890.0
2017-12-12 12:30:00,55.52,55.55,55.49,55.51,126019.0,48.6735,48.6998,48.6472,48.6647,126019.0
2017-12-12 12:35:00,55.51,55.54,55.5,55.51,46705.0,48.6647,48.691,48.6559,48.6647,46705.0
2017-12-12 12:40:00,55.51,55.54,55.5,55.52,59099.0,48.6647,48.691,48.6559,48.6735,59099.0
2017-12-12 12:45:00,55.51,55.55,55.51,55.52,100175.0,48.6647,48.6998,48.6647,48.6735,100175.0
2017-12-12 12:50:00,55.52,55.54,55.49,55.51,43264.0,48.6735,48.691,48.6472,48.6647,43264.0
2017-12-12 12:55:00,55.51,55.57,55.5,55.54,47335.0,48.6647,48.7173,48.6559,48.691,47335.0
2017-12-12 13:00:00,55.54,55.55,55.51,55.52,27867.0,48.691,48.6998,48.6647,48.6735,27867.0
2017-12-12 13:05:00,55.52,55.54,55.51,55.53,52714.0,48.6735,48.691,48.6647,48.6822,52714.0
2017-12-12 13:10:00,55.52,55.54,55.49,55.51,64700.0,48.6735,48.691,48.6472,48.6647,64700.0
2017-12-12 13:15:00,55.52,55.52,55.46,55.48,68989.0,48.6735,48.6735,48.6209,48.6384,68989.0
2017-12-12 13:20:00,55.48,55.52,55.47,55.49,67276.0,48.6384,48.6735,48.6296,48.6472,67276.0
2017-12-12 13:25:00,55.49,55.59,55.47,55.58,71636.0,48.6472,48.7348,48.6296,48.7261,71636.0
2017-12-12 13:30:00,55.58,55.58,55.49,55.51,115649.0,48.7261,48.7261,48.6472,48.6647,115649.0
2017-12-12 13:35:00,55.52,55.54,55.5,55.52,137207.0,48.6735,48.691,48.6559,48.6735,137207.0
2017-12-12 13:40:00,55.52,55.59,55.51,55.59,63041.0,48.6735,48.7348,48.6647,48.7348,63041.0
2017-12-12 13:45:00,55.59,55.61,55.55,55.58,33557.0,48.7348,48.7524,48.6998,48.7261,33557.0
2017-12-12 13:50:00,55.58,55.65,55.57,55.63,65758.0,48.7261,48.7874,48.7173,48.7699,65758.0
2017-12-12 13:55:00,55.64,55.72,55.63,55.72,46058.0,48.7787,48.8488,48.7699,48.8488,46058.0
2017-12-12 14:00:00,55.71,55.74,55.7,55.73,37613.0,48.84,48.8663,48.8313,48.8576,37613.0
2017-12-12 14:05:00,55.73,55.81,55.72,55.8,58166.0,48.8576,48.9277,48.8488,48.9189,58166.0
2017-12-12 14:10:00,55.8,55.85,55.76,55.79,73773.0,48.9189,48.9628,48.8839,48.9102,73773.0
2017-12-12 14:15:00,55.8,55.84,55.79,55.81,43985.0,48.9189,48.954,48.9102,48.9277,43985.0
2017-12-12 14:20:00,55.8,55.86,55.8,55.85,33896.0,48.9189,48.9715,48.9189,48.9628,33896.0
2017-12-12 14:25:00,55.85,55.87,55.81,55.86,60835.0,48.9628,48.9803,48.9277,48.9715,60835.0
2017-12-12 14:30:00,55.87,55.87,55.84,55.85,33686.0,48.9803,48.9803,48.954,48.9628,33686.0
2017-12-12 14:35:00,55.86,55.87,55.83,55.85,38412.0,48.9715,48.9803,48.9452,48.9628,38412.0
2017-12-12 14:40:00,55.84,55.84,55.75,55.76,73273.0,48.954,48.954,48.8751,48.8839,73273.0
2017-12-12 14:45:00,55.76,55.78,55.71,55.77,63581.0,48.8839,48.9014,48.84,48.8926,63581.0
2017-12-12 14:50:00,55.76,55.84,55.76,55.83,43524.0,48.8839,48.954,48.8839,48.9452,43524.0
2017-12-12 14:55:00,55.84,55.84,55.81,55.82,46486.0,48.954,48.954,48.9277,48.9365,46486.0
2017-12-12 15:00:00,55.82,55.84,55.81,55.83,55947.0,48.9365,48.954,48.9277,48.9452,55947.0
2017-12-12 15:05:00,55.82,55.87,55.8,55.84,69371.0,48.9365,48.9803,48.9189,48.954,69371.0
2017-12-12 15:10:00,55.84,55.84,55.76,55.8,62865.0,48.954,48.954,48.8839,48.9189,62865.0
2017-12-12 15:15:00,55.8,55.82,55.79,55.82,51677.0,48.9189,48.9365,48.9102,48.9365,51677.0
2017-12-12 15:20:00,55.81,55.82,55.77,55.8,72074.0,48.9277,48.9365,48.8926,48.9189,72074.0
2017-12-12 15:25:00,55.8,55.84,55.79,55.82,66039.0,48.9189,48.954,48.9102,48.9365,66039.0
2017-12-12 15:30:00,55.82,55.82,55.79,55.8,59710.0,48.9365,48.9365,48.9102,48.9189,59710.0
2017-12-12 15:35:00,55.81,55.81,55.76,55.77,113123.0,48.9277,48.9277,48.8839,48.8926,113123.0
2017-12-12 15:40:00,55.77,55.78,55.71,55.72,100146.0,48.8926,48.9014,48.84,48.8488,100146.0
2017-12-12 15:45:00,55.73,55.75,55.68,55.7,120562.0,48.8576,48.8751,48.8137,48.8313,120562.0
2017-12-12 15:50:00,55.7,55.7,55.68,55.68,150266.0,48.8313,48.8313,48.8137,48.8137,150266.0
2017-12-12 15:55:00,55.69,55.77,55.68,55.73,611529.0,48.8225,48.8926,48.8137,48.8576,611529.0
2017-12-13 09:30:00,55.67,55.68,55.32,55.43,136728.0,48.805,48.8137,48.4981,48.5946,136728.0
2017-12-13 09:35:00,55.45,55.56,55.42,55.52,27260.0,48.6121,48.7085,48.5858,48.6735,27260.0
2017-12-13 09:40:00,55.53,55.67,55.51,55.61,35441.0,48.6822,48.805,48.6647,48.7524,35441.0
2017-12-13 09:45:00,55.61,55.69,55.59,55.69,28418.0,48.7524,48.8225,48.7348,48.8225,28418.0
2017-12-13 09:50:00,55.69,55.76,55.65,55.68,50391.0,48.8225,48.8839,48.7874,48.8137,50391.0
2017-12-13 09:55:00,55.69,55.73,55.62,55.62,32989.0,48.8225,48.8576,48.7611,48.7611,32989.0
2017-12-13 10:00:00,55.63,55.68,55.61,55.63,33147.0,48.7699,48.8137,48.7524,48.7699,33147.0
2017-12-13 10:05:00,55.62,55.63,55.45,55.57,166026.0,48.7611,48.7699,48.6121,48.7173,166026.0
2017-12-13 10:10:00,55.57,55.58,55.47,55.55,101939.0,48.7173,48.7261,48.6296,48.6998,101939.0
2017-12-13 10:15:00,55.55,55.56,55.5,55.51,92264.0,48.6998,48.7085,48.6559,48.6647,92264.0
2017-12-13 10:20:00,55.51,55.59,55.5,55.59,83728.0,48.6647,48.7348,48.6559,48.7348,83728.0
2017-12-13 10:25:00,55.58,55.63,55.56,55.62,39420.0,48.7261,48.7699,48.7085,48.7611,39420.0
2017-12-13 10:30:00,55.63,55.64,55.54,55.57,54012.0,48.7699,48.7787,48.691,48.7173,54012.0
2017-12-13 10:35:00,55.56,55.59,55.54,55.55,30840.0,48.7085,48.7348,48.691,48.6998,30840.0
2017-12-13 10:40:00,55.55,55.59,55.52,55.56,72126.0,48.6998,48.7348,48.6735,48.7085,72126.0
2017-12-13 10:45:00,55.56,55.59,55.54,55.59,51384.0,48.7085,48.7348,48.691,48.7348,51384.0
2017-12-13 10:50:00,55.59,55.59,55.52,55.57,26239.0,48.7348,48.7348,48.6735,48.7173,26239.0
2017-12-13 10:55:00,55.57,55.61,55.52,55.55,61275.0,48.7173,48.7524,48.6735,48.6998,61275.0
2017-12-13 11:00:00,55.55,55.55,55.44,55.52,108567.0,48.6998,48.6998,48.6033,48.6735,108567.0
2017-12-13 11:05:00,55.52,55.55,55.49,55.55,80070.0,48.6735,48.6998,48.6472,48.6998,80070.0
2017-12-13 11:10:00,55.54,55.55,55.46,55.5,75828.0,48.691,48.6998,48.6209,48.6559,75828.0
2017-12-13 11:15:00,55.5,55.51,55.45,55.49,37877.0,48.6559,48.6647,48.6121,48.6472,37877.0
2017-12-13 11:20:00,55.49,55.49,55.4,55.43,50072.0,48.6472,48.6472,48.5683,48.5946,50072.0
2017-12-13 11:25:00,55.43,55.44,55.26,55.29,120381.0,48.5946,48.6033,48.4455,48.4718,120381.0
2017-12-13 11:30:00,55.29,55.32,55.22,55.23,97212.0,48.4718,48.4981,48.4105,48.4192,97212.0
2017-12-13 11:35:00,55.24,55.25,55.15,55.16,150854.0,48.428,48.4368,48.3491,48.3579,150854.0
2017-12-13 11:40:00,55.18,55.26,55.14,55.24,105431.0,48.3754,48.4455,48.3403,48.428,105431.0
2017-12-13 11:45:00,55.23,55.31,55.22,55.3,50973.0,48.4192,48.4894,48.4105,48.4806,50973.0
2017-12-13 11:50:00,55.3,55.31,55.21,55.22,106058.0,48.4806,48.4894,48.4017,48.4105,106058.0
2017-12-13 11:55:00,55.22,55.25,55.14,55.15,163265.0,48.4105,48.4368,48.3403,48.3491,163265.0
2017-12-13 12:00:00,55.15,55.16,55.03,55.04,129992.0,48.3491,48.3579,48.2439,48.2527,129992.0
2017-12-13 12:05:00,55.05,55.1,54.96,54.97,112185.0,48.2614,48.3053,48.1825,48.1913,112185.0
2017-12-13 12:10:00,54.97,55.01,54.89,54.89,78167.0,48.1913,48.2264,48.1212,48.1212,78167.0
2017-12-13 12:15:00,54.89,54.92,54.8,54.83,186508.0,48.1212,48.1475,48.0423,48.0686,186508.0
2017-12-13 12:20:00,54.84,55.03,54.84,54.98,227331.0,48.0773,48.2439,48.0773,48.2001,227331.0
2017-12-13 12:25:00,54.98,55.06,54.98,55.04,98144.0,48.2001,48.2702,48.2001,48.2527,98144.0
2017-12-13 12:30:00,55.03,55.06,54.96,54.98,82651.0,48.2439,48.2702,48.1825,48.2001,82651.0
2017-12-13 12:35:00,54.97,55.02,54.9,54.91,102899.0,48.1913,48.2351,48.1299,48.1387,102899.0
2017-12-13 12:40:00,54.91,54.95,54.88,54.94,65535.0,48.1387,48.1738,48.1124,48.165,65535.0
2017-12-13 12:45:00,54.94,54.98,54.9,54.94,88605.0,48.165,48.2001,48.1299,48.165,88605.0
2017-12-13 12:50:00,54.94,54.95,54.88,54.88,53407.0,48.165,48.1738,48.1124,48.1124,53407.0
2017-12-13 12:55:00,54.89,54.92,54.86,54.88,68855.0,48.1212,48.1475,48.0949,48.1124,68855.0
2017-12-13 13:00:00,54.88,54.92,54.87,54.89,82015.0,48.1124,48.1475,48.1036,48.1212,82015.0
2017-12-13 13:05:00,54.89,55.03,54.88,55.02,333261.0,48.1212,48.2439,48.1124,48.2351,333261.0
2017-12-13 13:10:00,55.02,55.08,54.99,55.03,56676.0,48.2351,48.2877,48.2088,48.2439,56676.0
2017-12-13 13:15:00,55.02,55.04,54.91,54.96,62440.0,48.2351,48.2527,48.1387,48.1825,62440.0
2017-12-13 13:20:00,54.95,55.03,54.91,55.03,67365.0,48.1738,48.2439,48.1387,48.2439,67365.0
2017-12-13 13:25:00,55.03,55.07,54.98,55.0,76041.0,48.2439,48.279,48.2001,48.2176,76041.0
2017-12-13 13:30:00,55.0,55.01,54.92,54.92,69855.0,48.2176,48.2264,48.1475,48.1475,69855.0
2017-12-13 13:35:00,54.93,55.01,54.92,55.01,79017.0,48.1562,48.2264,48.1475,48.2264,79017.0
2017-12-13 13:40:00,55.01,55.01,54.95,54.97,52629.0,48.2264,48.2264,48.1738,48.1913,52629.0
2017-12-13 13:45:00,54.97,54.98,54.87,54.91,156145.0,48.1913,48.2001,48.1036,48.1387,156145.0
2017-12-13 13:50:00,54.91,54.99,54.91,54.94,375252.0,48.1387,48.2088,48.1387,48.165,375252.0
2017-12-13 13:55:00,54.95,54.96,54.92,54.93,63919.0,48.1738,48.1825,48.1475,48.1562,63919.0
2017-12-13 14:00:00,54.94,55.08,54.94,55.03,142062.0,48.165,48.2877,48.165,48.2439,142062.0
2017-12-13 14:05:00,55.04,55.05,54.96,55.02,111431.0,48.2527,48.2614,48.1825,48.2351,111431.0
2017-12-13 14:10:00,55.02,55.16,54.96,55.1,274435.0,48.2351,48.3579,48.1825,48.3053,274435.0
2017-12-13 14:15:00,55.1,55.2,55.08,55.15,62722.0,48.3053,48.3929,48.2877,48.3491,62722.0
2017-12-13 14:20:00,55.15,55.15,55.07,55.1,70146.0,48.3491,48.3491,48.279,48.3053,70146.0
2017-12-13 14:25:00,55.1,55.14,55.08,55.12,62222.0,48.3053,48.3403,48.2877,48.3228,62222.0
2017-12-13 14:30:00,55.13,55.2,55.09,55.19,69286.0,48.3316,48.3929,48.2965,48.3842,69286.0
2017-12-13 14:35:00,55.19,55.19,55.11,55.15,86653.0,48.3842,48.3842,48.314,48.3491,86653.0
2017-12-13 14:40:00,55.15,55.17,55.12,55.14,59735.0,48.3491,48.3666,48.3228,48.3403,59735.0
2017-12-13 14:45:00,55.14,55.22,55.11,55.21,83133.0,48.3403,48.4105,48.314,48.4017,83133.0
2017-12-13 14:50:00,55.21,55.28,55.2,55.23,76642.0,48.4017,48.4631,48.3929,48.4192,76642.0
2017-12-13 14:55:00,55.25,55.28,55.19,55.23,82170.0,48.4368,48.4631,48.3842,48.4192,82170.0
2017-12-13 15:00:00,55.23,55.24,55.14,55.18,86552.0,48.4192,48.428,48.3403,48.3754,86552.0
2017-12-13 15:05:00,55.19,55.21,55.17,55.19,116507.0,48.3842,48.4017,48.3666,48.3842,116507.0
2017-12-13 15:10:00,55.19,55.26,55.18,55.23,66792.0,48.3842,48.4455,48.3754,48.4192,66792.0
2017-12-13 15:15:00,55.23,55.29,55.22,55.29,74020.0,48.4192,48.4718,48.4105,48.4718,74020.0
2017-12-13 15:20:00,55.28,55.33,55.28,55.29,63158.0,48.4631,48.5069,48.4631,48.4718,63158.0
2017-12-13 15:25:00,55.29,55.29,55.19,55.2,86511.0,48.4718,48.4718,48.3842,48.3929,86511.0
2017-12-13 15:30:00,55.2,55.27,55.18,55.25,95086.0,48.3929,48.4543,48.3754,48.4368,95086.0
2017-12-13 15:35:00,55.26,55.27,55.19,55.22,173063.0,48.4455,48.4543,48.3842,48.4105,173063.0
2017-12-13 15:40:00,55.21,55.22,55.13,55.14,104767.0,48.4017,48.4105,48.3316,48.3403,104767.0
2017-12-13 15:45:00,55.14,55.17,55.09,55.16,149535.0,48.3403,48.3666,48.2965,48.3579,149535.0
2017-12-13 15:50:00,55.15,55.16,55.05,55.06,247566.0,48.3491,48.3579,48.2614,48.2702,247566.0
2017-12-13 15:55:00,55.07,55.09,55.04,55.07,363502.0,48.279,48.2965,48.2527,48.279,363502.0
2017-12-14 09:30:00,55.05,55.22,54.97,55.16,56844.0,48.2614,48.4105,48.1913,48.3579,56844.0
2017-12-14 09:35:00,55.18,55.22,54.93,55.0,214341.0,48.3754,48.4105,48.1562,48.2176,214341.0
2017-12-14 09:40:00,55.0,55.06,54.98,55.03,44735.0,48.2176,48.2702,48.2001,48.2439,44735.0
2017-12-14 09:45:00,55.03,55.06,54.99,55.0,38079.0,48.2439,48.2702,48.2088,48.2176,38079.0
2017-12-14 09:50:00,55.0,55.01,54.91,55.01,30796.0,48.2176,48.2264,48.1387,48.2264,30796.0
2017-12-14 09:55:00,55.0,55.08,54.98,55.08,36838.0,48.2176,48.2877,48.2001,48.2877,36838.0
2017-12-14 10:00:00,55.07,55.13,55.07,55.11,28890.0,48.279,48.3316,48.279,48.314,28890.0
2017-12-14 10:05:00,55.11,55.12,55.02,55.05,29995.0,48.314,48.3228,48.2351,48.2614,29995.0
2017-12-14 10:10:00,55.05,55.09,55.04,55.07,34295.0,48.2614,48.2965,48.2527,48.279,34295.0
2017-12-14 10:15:00,55.08,55.09,55.01,55.03,29706.0,48.2877,48.2965,48.2264,48.2439,29706.0
2017-12-14 10:20:00,55.02,55.02,54.98,54.98,26117.0,48.2351,48.2351,48.2001,48.2001,26117.0
2017-12-14 10:25:00,54.99,55.01,54.94,54.96,71401.0,48.2088,48.2264,48.165,48.1825,71401.0
2017-12-14 10:30:00,54.96,55.0,54.95,55.0,47452.0,48.1825,48.2176,48.1738,48.2176,47452.0
2017-12-14 10:35:00,55.0,55.0,54.95,54.97,33988.0,48.2176,48.2176,48.1738,48.1913,33988.0
2017-12-14 10:40:00,54.97,54.97,54.92,54.94,30741.0,48.1913,48.1913,48.1475,48.165,30741.0
2017-12-14 10:45:00,54.94,54.99,54.92,54.93,33971.0,48.165,48.2088,48.1475,48.1562,33971.0
2017-12-14 10:50:00,54.93,54.98,54.9,54.95,33715.0,48.1562,48.2001,48.1299,48.1738,33715.0
2017-12-14 10:55:00,54.95,55.0,54.89,54.91,54292.0,48.1738,48.2176,48.1212,48.1387,54292.0
2017-12-14 11:00:00,54.94,54.97,54.91,54.93,58957.0,48.165,48.1913,48.1387,48.1562,58957.0
2017-12-14 11:05:00,54.91,54.94,54.88,54.91,46573.0,48.1387,48.165,48.1124,48.1387,46573.0
2017-12-14 11:10:00,54.91,55.01,54.89,54.94,80234.0,48.1387,48.2264,48.1212,48.165,80234.0
2017-12-14 11:15:00,54.94,54.97,54.91,54.93,30597.0,48.165,48.1913,48.1387,48.1562,30597.0
2017-12-14 11:20:00,54.93,54.94,54.87,54.9,34642.0,48.1562,48.165,48.1036,48.1299,34642.0
2017-12-14 11:25:00,54.91,55.0,54.88,54.99,43460.0,48.1387,48.2176,48.1124,48.2088,43460.0
2017-12-14 11:30:00,55.0,55.02,54.98,55.0,48010.0,48.2176,48.2351,48.2001,48.2176,48010.0
2017-12-14 11:35:00,55.0,55.01,54.91,54.91,78786.0,48.2176,48.2264,48.1387,48.1387,78786.0
2017-12-14 11:40:00,54.92,54.99,54.91,54.94,43298.0,48.1475,48.2088,48.1387,48.165,43298.0
2017-12-14 11:45:00,54.94,54.96,54.9,54.94,47198.0,48.165,48.1825,48.1299,48.165,47198.0
2017-12-14 11:50:00,54.93,54.94,54.88,54.94,88608.0,48.1562,48.165,48.1124,48.165,88608.0
2017-12-14 11:55:00,54.94,54.98,54.91,54.91,32394.0,48.165,48.2001,48.1387,48.1387,32394.0
2017-12-14 12:00:00,54.91,54.93,54.87,54.89,42423.0,48.1387,48.1562,48.1036,48.1212,42423.0
2017-12-14 12:05:00,54.89,54.92,54.87,54.91,61771.0,48.1212,48.1475,48.1036,48.1387,61771.0
2017-12-14 12:10:00,54.91,54.93,54.9,54.92,57537.0,48.1387,48.1562,48.1299,48.1475,57537.0
2017-12-14 12:15:00,54.92,55.0,54.92,54.98,53732.0,48.1475,48.2176,48.1475,48.2001,53732.0
2017-12-14 12:20:00,54.98,55.0,54.93,54.95,56058.0,48.2001,48.2176,48.1562,48.1738,56058.0
2017-12-14 12:25:00,54.95,54.96,54.94,54.96,36618.0,48.1738,48.1825,48.165,48.1825,36618.0
2017-12-14 12:30:00,54.96,54.97,54.91,54.91,31777.0,48.1825,48.1913,48.1387,48.1387,31777.0
2017-12-14 12:35:00,54.91,54.93,54.89,54.92,41592.0,48.1387,48.1562,48.1212,48.1475,41592.0
2017-12-14 12:40:00,54.91,55.0,54.89,55.0,74662.0,48.1387,48.2176,48.1212,48.2176,74662.0
2017-12-14 12:45:00,55.0,55.01,54.94,54.95,84625.0,48.2176,48.2264,48.165,48.1738,84625.0
2017-12-14 12:50:00,54.96,54.96,54.85,54.87,37372.0,48.1825,48.1825,48.0861,48.1036,37372.0
2017-12-14 12:55:00,54.87,54.87,54.81,54.86,19698.0,48.1036,48.1036,48.051,48.0949,19698.0
2017-12-14 13:00:00,54.85,54.86,54.82,54.82,35911.0,48.0861,48.0949,48.0598,48.0598,35911.0
2017-12-14 13:05:00,54.82,54.83,54.63,54.71,141052.0,48.0598,48.0686,47.8932,47.9634,141052.0
2017-12-14 13:10:00,54.71,54.72,54.64,54.66,28833.0,47.9634,47.9721,47.902,47.9195,28833.0
2017-12-14 13:15:00,54.66,54.8,54.65,54.73,30900.0,47.9195,48.0423,47.9108,47.9809,30900.0
2017-12-14 13:20:00,54.73,54.81,54.71,54.75,79993.0,47.9809,48.051,47.9634,47.9984,79993.0
2017-12-14 13:25:00,54.75,54.8,54.74,54.76,125019.0,47.9984,48.0423,47.9897,48.0072,125019.0
2017-12-14 13:30:00,54.77,54.79,54.74,54.78,98275.0,48.016,48.0335,47.9897,48.0247,98275.0
2017-12-14 13:35:00,54.78,54.81,54.76,54.78,51241.0,48.0247,48.051,48.0072,48.0247,51241.0
2017-12-14 13:40:00,54.78,54.79,54.75,54.78,39765.0,48.0247,48.0335,47.9984,48.0247,39765.0
2017-12-14 13:45:00,54.78,54.83,54.78,54.81,43537.0,48.0247,48.0686,48.0247,48.051,43537.0
2017-12-14 13:50:00,54.81,54.83,54.78,54.79,28262.0,48.051,48.0686,48.0247,48.0335,28262.0
2017-12-14 13:55:00,54.79,54.84,54.79,54.81,46743.0,48.0335,48.0773,48.0335,48.051,46743.0
2017-12-14 14:00:00,54.8,54.81,54.78,54.8,40514.0,48.0423,48.051,48.0247,48.0423,40514.0
2017-12-14 14:05:00,54.79,54.85,54.79,54.81,36106.0,48.0335,48.0861,48.0335,48.051,36106.0
2017-12-14 14:10:00,54.81,54.84,54.79,54.83,25432.0,48.051,48.0773,48.0335,48.0686,25432.0
2017-12-14 14:15:00,54.83,54.84,54.82,54.83,17154.0,48.0686,48.0773,48.0598,48.0686,17154.0
2017-12-14 14:20:00,54.83,54.84,54.76,54.77,102799.0,48.0686,48.0773,48.0072,48.016,102799.0
2017-12-14 14:25:00,54.78,54.81,54.73,54.73,82774.0,48.0247,48.051,47.9809,47.9809,82774.0
2017-12-14 14:30:00,54.72,54.75,54.7,54.75,71433.0,47.9721,47.9984,47.9546,47.9984,71433.0
2017-12-14 14:35:00,54.74,54.78,54.72,54.73,75493.0,47.9897,48.0247,47.9721,47.9809,75493.0
2017-12-14 14:40:00,54.74,54.79,54.72,54.73,61456.0,47.9897,48.0335,47.9721,47.9809,61456.0
2017-12-14 14:45:00,54.73,54.74,54.68,54.7,39650.0,47.9809,47.9897,47.9371,47.9546,39650.0
2017-12-14 14:50:00,54.7,54.78,54.69,54.78,35920.0,47.9546,48.0247,47.9458,48.0247,35920.0
2017-12-14 14:55:00,54.78,54.83,54.77,54.8,50443.0,48.0247,48.0686,48.016,48.0423,50443.0
2017-12-14 15:00:00,54.81,54.83,54.78,54.8,46736.0,48.051,48.0686,48.0247,48.0423,46736.0
2017-12-14 15:05:00,54.8,54.82,54.79,54.79,43541.0,48.0423,48.0598,48.0335,48.0335,43541.0
2017-12-14 15:10:00,54.79,54.81,54.76,54.77,36027.0,48.0335,48.051,48.0072,48.016,36027.0
2017-12-14 15:15:00,54.78,54.8,54.71,54.73,49213.0,48.0247,48.0423,47.9634,47.9809,49213.0
2017-12-14 15:20:00,54.73,54.84,54.72,54.81,59735.0,47.9809,48.0773,47.9721,48.051,59735.0
2017-12-14 15:25:00,54.82,54.85,54.81,54.85,69034.0,48.0598,48.0861,48.051,48.0861,69034.0
2017-12-14 15:30:00,54.84,54.9,54.84,54.85,149836.0,48.0773,48.1299,48.0773,48.0861,149836.0
2017-12-14 15:35:00,54.86,54.91,54.85,54.88,78289.0,48.0949,48.1387,48.0861,48.1124,78289.0
2017-12-14 15:40:00,54.88,54.94,54.87,54.9,90143.0,48.1124,48.165,48.1036,48.1299,90143.0
2017-12-14 15:45:00,54.89,54.9,54.81,54.84,113472.0,48.1212,48.1299,48.051,48.0773,113472.0
2017-12-14 15:50:00,54.84,54.85,54.72,54.73,215194.0,48.0773,48.0861,47.9721,47.9809,215194.0
2017-12-14 15:55:00,54.73,54.75,54.69,54.73,542672.0,47.9809,47.9984,47.9458,47.9809,542672.0
2017-12-15 09:30:00,55.03,55.1,54.96,54.96,1583270.0,48.2439,48.3053,48.1825,48.1825,1583270.0
2017-12-15 09:35:00,54.97,55.04,54.89,55.04,59651.0,48.1913,48.2527,48.1212,48.2527,59651.0
2017-12-15 09:40:00,55.04,55.04,54.84,54.87,33377.0,48.2527,48.2527,48.0773,48.1036,33377.0
2017-12-15 09:45:00,54.88,55.15,54.85,55.1,109144.0,48.1124,48.3491,48.0861,48.3053,109144.0
2017-12-15 09:50:00,55.1,55.21,55.09,55.15,36505.0,48.3053,48.4017,48.2965,48.3491,36505.0
2017-12-15 09:55:00,55.14,55.2,55.05,55.08,51294.0,48.3403,48.3929,48.2614,48.2877,51294.0
2017-12-15 10:00:00,55.08,55.16,55.04,55.15,96435.0,48.2877,48.3579,48.2527,48.3491,96435.0
2017-12-15 10:05:00,55.15,55.16,55.08,55.14,74946.0,48.3491,48.3579,48.2877,48.3403,74946.0
2017-12-15 10:10:00,55.15,55.16,55.02,55.03,38768.0,48.3491,48.3579,48.2351,48.2439,38768.0
2017-12-15 10:15:00,55.03,55.32,55.03,55.29,118432.0,48.2439,48.4981,48.2439,48.4718,118432.0
2017-12-15 10:20:00,55.29,55.38,55.29,55.38,58320.0,48.4718,48.5507,48.4718,48.5507,58320.0
2017-12-15 10:25:00,55.38,55.43,55.33,55.41,61387.0,48.5507,48.5946,48.5069,48.577,61387.0
2017-12-15 10:30:00,55.42,55.43,55.3,55.32,91444.0,48.5858,48.5946,48.4806,48.4981,91444.0
2017-12-15 10:35:00,55.31,55.34,55.23,55.28,76111.0,48.4894,48.5157,48.4192,48.4631,76111.0
2017-12-15 10:40:00,55.29,55.34,55.28,55.3,40529.0,48.4718,48.5157,48.4631,48.4806,40529.0
2017-12-15 10:45:00,55.31,55.31,55.24,55.24,30725.0,48.4894,48.4894,48.428,48.428,30725.0
2017-12-15 10:50:00,55.25,55.27,55.22,55.26,38877.0,48.4368,48.4543,48.4105,48.4455,38877.0
2017-12-15 10:55:00,55.27,55.28,55.23,55.26,92675.0,48.4543,48.4631,48.4192,48.4455,92675.0
2017-12-15 11:00:00,55.27,55.35,55.26,55.35,40094.0,48.4543,48.5244,48.4455,48.5244,40094.0
2017-12-15 11:05:00,55.35,55.39,55.34,55.35,30619.0,48.5244,48.5595,48.5157,48.5244,30619.0
2017-12-15 11:10:00,55.35,55.43,55.34,55.4,53815.0,48.5244,48.5946,48.5157,48.5683,53815.0
2017-12-15 11:15:00,55.4,55.46,55.39,55.41,37401.0,48.5683,48.6209,48.5595,48.577,37401.0
2017-12-15 11:20:00,55.41,55.42,55.38,55.4,32600.0,48.577,48.5858,48.5507,48.5683,32600.0
2017-12-15 11:25:00,55.4,55.49,55.39,55.48,44129.0,48.5683,48.6472,48.5595,48.6384,44129.0
2017-12-15 11:30:00,55.48,55.56,55.47,55.51,32487.0,48.6384,48.7085,48.6296,48.6647,32487.0
2017-12-15 11:35:00,55.5,55.56,55.48,55.54,26307.0,48.6559,48.7085,48.6384,48.691,26307.0
2017-12-15 11:40:00,55.53,55.54,55.31,55.34,98141.0,48.6822,48.691,48.4894,48.5157,98141.0
2017-12-15 11:45:00,55.33,55.39,55.3,55.31,30090.0,48.5069,48.5595,48.4806,48.4894,30090.0
2017-12-15 11:50:00,55.32,55.33,55.28,55.31,42682.0,48.4981,48.5069,48.4631,48.4894,42682.0
2017-12-15 11:55:00,55.31,55.34,55.31,55.32,34467.0,48.4894,48.5157,48.4894,48.4981,34467.0
2017-12-15 12:00:00,55.32,55.41,55.32,55.4,26738.0,48.4981,48.577,48.4981,48.5683,26738.0
2017-12-15 12:05:00,55.41,55.44,55.37,55.37,23183.0,48.577,48.6033,48.542,48.542,23183.0
2017-12-15 12:10:00,55.37,55.4,55.34,55.35,15216.0,48.542,48.5683,48.5157,48.5244,15216.0
2017-12-15 12:15:00,55.35,55.45,55.34,55.43,37909.0,48.5244,48.6121,48.5157,48.5946,37909.0
2017-12-15 12:20:00,55.44,55.44,55.4,55.41,19380.0,48.6033,48.6033,48.5683,48.577,19380.0
2017-12-15 12:25:00,55.41,55.43,55.39,55.4,20240.0,48.577,48.5946,48.5595,48.5683,20240.0
2017-12-15 12:30:00,55.39,55.41,55.37,55.39,26244.0,48.5595,48.577,48.542,48.5595,26244.0
2017-12-15 12:35:00,55.4,55.4,55.34,55.38,40922.0,48.5683,48.5683,48.5157,48.5507,40922.0
2017-12-15 12:40:00,55.38,55.39,55.35,55.37,17766.0,48.5507,48.5595,48.5244,48.542,17766.0
2017-12-15 12:45:00,55.36,55.38,55.35,55.35,25217.0,48.5332,48.5507,48.5244,48.5244,25217.0
2017-12-15 12:50:00,55.36,55.38,55.34,55.35,28978.0,48.5332,48.5507,48.5157,48.5244,28978.0
2017-12-15 12:55:00,55.35,55.36,55.3,55.35,46082.0,48.5244,48.5332,48.4806,48.5244,46082.0
2017-12-15 13:00:00,55.35,55.38,55.33,55.36,28173.0,48.5244,48.5507,48.5069,48.5332,28173.0
2017-12-15 13:05:00,55.37,55.4,55.36,55.4,25570.0,48.542,48.5683,48.5332,48.5683,25570.0
2017-12-15 13:10:00,55.4,55.43,55.39,55.42,22194.0,48.5683,48.5946,48.5595,48.5858,22194.0
2017-12-15 13:15:00,55.43,55.43,55.39,55.41,23336.0,48.5946,48.5946,48.5595,48.577,23336.0
2017-12-15 13:20:00,55.41,55.42,55.4,55.4,47225.0,48.577,48.5858,48.5683,48.5683,47225.0
2017-12-15 13:25:00,55.4,55.41,55.34,55.36,25011.0,48.5683,48.577,48.5157,48.5332,25011.0
2017-12-15 13:30:00,55.35,55.39,55.34,55.39,14309.0,48.5244,48.5595,48.5157,48.5595,14309.0
2017-12-15 13:35:00,55.39,55.45,55.38,55.45,21694.0,48.5595,48.6121,48.5507,48.6121,21694.0
2017-12-15 13:40:00,55.45,55.47,55.44,55.46,27278.0,48.6121,48.6296,48.6033,48.6209,27278.0
2017-12-15 13:45:00,55.46,55.5,55.45,55.48,35056.0,48.6209,48.6559,48.6121,48.6384,35056.0
2017-12-15 13:50:00,55.48,55.52,55.47,55.52,45321.0,48.6384,48.6735,48.6296,48.6735,45321.0
2017-12-15 13:55:00,55.53,55.55,55.49,55.51,25046.0,48.6822,48.6998,48.6472,48.6647,25046.0
2017-12-15 14:00:00,55.51,55.54,55.49,55.53,30445.0,48.6647,48.691,48.6472,48.6822,30445.0
2017-12-15 14:05:00,55.52,55.53,55.46,55.48,18195.0,48.6735,48.6822,48.6209,48.6384,18195.0
2017-12-15 14:10:00,55.48,55.53,55.47,55.53,48900.0,48.6384,48.6822,48.6296,48.6822,48900.0
2017-12-15 14:15:00,55.53,55.56,55.48,55.48,48747.0,48.6822,48.7085,48.6384,48.6384,48747.0
2017-12-15 14:20:00,55.48,55.53,55.44,55.44,44084.0,48.6384,48.6822,48.6033,48.6033,44084.0
2017-12-15 14:25:00,55.44,55.45,55.34,55.35,121980.0,48.6033,48.6121,48.5157,48.5244,121980.0
2017-12-15 14:30:00,55.36,55.43,55.35,55.43,45058.0,48.5332,48.5946,48.5244,48.5946,45058.0
2017-12-15 14:35:00,55.43,55.47,55.42,55.47,27328.0,48.5946,48.6296,48.5858,48.6296,27328.0
2017-12-15 14:40:00,55.46,55.48,55.44,55.45,22745.0,48.6209,48.6384,48.6033,48.6121,22745.0
2017-12-15 14:45:00,55.45,55.47,55.43,55.47,20495.0,48.6121,48.6296,48.5946,48.6296,20495.0
2017-12-15 14:50:00,55.47,55.48,55.44,55.44,57566.0,48.6296,48.6384,48.6033,48.6033,57566.0
2017-12-15 14:55:00,55.44,55.44,55.4,55.43,18947.0,48.6033,48.6033,48.5683,48.5946,18947.0
2017-12-15 15:00:00,55.43,55.47,55.42,55.44,28751.0,48.5946,48.6296,48.5858,48.6033,28751.0
2017-12-15 15:05:00,55.44,55.47,55.42,55.47,24736.0,48.6033,48.6296,48.5858,48.6296,24736.0
2017-12-15 15:10:00,55.47,55.51,55.46,55.5,26914.0,48.6296,48.6647,48.6209,48.6559,26914.0
2017-12-15 15:15:00,55.5,55.52,55.49,55.52,27001.0,48.6559,48.6735,48.6472,48.6735,27001.0
2017-12-15 15:20:00,55.52,55.55,55.5,55.54,29797.0,48.6735,48.6998,48.6559,48.691,29797.0
2017-12-15 15:25:00,55.55,55.56,55.51,55.52,49041.0,48.6998,48.7085,48.6647,48.6735,49041.0
2017-12-15 15:30:00,55.52,55.56,55.51,55.55,85671.0,48.6735,48.7085,48.6647,48.6998,85671.0
2017-12-15 15:35:00,55.55,55.56,55.51,55.51,58743.0,48.6998,48.7085,48.6647,48.6647,58743.0
2017-12-15 15:40:00,55.52,55.54,55.48,55.5,97819.0,48.6735,48.691,48.6384,48.6559,97819.0
2017-12-15 15:45:00,55.51,55.55,55.42,55.45,148579.0,48.6647,48.6998,48.5858,48.6121,148579.0
2017-12-15 15:50:00,55.45,55.49,55.43,55.48,227627.0,48.6121,48.6472,48.5946,48.6384,227627.0
2017-12-15 15:55:00,55.47,55.55,55.45,55.5,436751.0,48.6296,48.6998,48.6121,48.6559,436751.0
2017-12-18 09:30:00,55.52,55.69,55.52,55.61,150785.0,48.6735,48.8225,48.6735,48.7524,150785.0
2017-12-18 09:35:00,55.62,55.72,55.61,55.72,31558.0,48.7611,48.8488,48.7524,48.8488,31558.0
2017-12-18 09:40:00,55.72,55.79,55.68,55.76,36608.0,48.8488,48.9102,48.8137,48.8839,36608.0
2017-12-18 09:45:00,55.77,55.94,55.77,55.93,51199.0,48.8926,49.0417,48.8926,49.0329,51199.0
2017-12-18 09:50:00,55.93,55.93,55.8,55.8,52274.0,49.0329,49.0329,48.9189,48.9189,52274.0
2017-12-18 09:55:00,55.8,55.86,55.76,55.81,100382.0,48.9189,48.9715,48.8839,48.9277,100382.0
2017-12-18 10:00:00,55.81,55.87,55.81,55.84,24119.0,48.9277,48.9803,48.9277,48.954,24119.0
2017-12-18 10:05:00,55.84,55.94,55.84,55.88,39386.0,48.954,49.0417,48.954,48.9891,39386.0
2017-12-18 10:10:00,55.88,56.05,55.86,56.01,106562.0,48.9891,49.1381,48.9715,49.103,106562.0
2017-12-18 10:15:00,56.01,56.03,55.98,55.98,23444.0,49.103,49.1206,49.0767,49.0767,23444.0
2017-12-18 10:20:00,55.98,56.0,55.95,55.97,32322.0,49.0767,49.0943,49.0504,49.068,32322.0
2017-12-18 10:25:00,55.97,56.01,55.94,55.97,34637.0,49.068,49.103,49.0417,49.068,34637.0
2017-12-18 10:30:00,55.97,55.98,55.92,55.97,47484.0,49.068,49.0767,49.0241,49.068,47484.0
2017-12-18 10:35:00,55.97,56.01,55.96,56.0,23829.0,49.068,49.103,49.0592,49.0943,23829.0
2017-12-18 10:40:00,56.0,56.08,55.99,56.07,41076.0,49.0943,49.1644,49.0855,49.1556,41076.0
2017-12-18 10:45:00,56.07,56.12,56.06,56.08,53768.0,49.1556,49.1995,49.1469,49.1644,53768.0
2017-12-18 10:50:00,56.07,56.11,56.04,56.1,23622.0,49.1556,49.1907,49.1293,49.1819,23622.0
2017-12-18 10:55:00,56.1,56.12,55.99,55.99,27748.0,49.1819,49.1995,49.0855,49.0855,27748.0
2017-12-18 11:00:00,55.98,55.98,55.92,55.93,19241.0,49.0767,49.0767,49.0241,49.0329,19241.0
2017-12-18 11:05:00,55.93,56.0,55.92,55.99,24262.0,49.0329,49.0943,49.0241,49.0855,24262.0
2017-12-18 11:10:00,55.99,56.06,55.98,56.05,30331.0,49.0855,49.1469,49.0767,49.1381,30331.0
2017-12-18 11:15:00,56.05,56.16,56.02,56.05,57298.0,49.1381,49.2345,49.1118,49.1381,57298.0
2017-12-18 11:20:00,56.05,56.13,55.99,56.12,215173.0,49.1381,49.2082,49.0855,49.1995,215173.0
2017-12-18 11:25:00,56.12,56.16,56.1,56.1,45284.0,49.1995,49.2345,49.1819,49.1819,45284.0
2017-12-18 11:30:00,56.11,56.21,56.11,56.19,38197.0,49.1907,49.2784,49.1907,49.2608,38197.0
2017-12-18 11:35:00,56.18,56.23,56.15,56.21,37948.0,49.2521,49.2959,49.2258,49.2784,37948.0
2017-12-18 11:40:00,56.2,56.22,56.16,56.17,39780.0,49.2696,49.2871,49.2345,49.2433,39780.0
2017-12-18 11:45:00,56.16,56.21,56.15,56.18,26781.0,49.2345,49.2784,49.2258,49.2521,26781.0
2017-12-18 11:50:00,56.18,56.27,56.16,56.25,37962.0,49.2521,49.331,49.2345,49.3134,37962.0
2017-12-18 11:55:00,56.24,56.24,56.16,56.16,44971.0,49.3047,49.3047,49.2345,49.2345,44971.0
2017-12-18 12:00:00,56.17,56.18,56.15,56.16,35399.0,49.2433,49.2521,49.2258,49.2345,35399.0
2017-12-18 12:05:00,56.16,56.18,56.11,56.15,38488.0,49.2345,49.2521,49.1907,49.2258,38488.0
2017-12-18 12:10:00,56.14,56.17,56.12,56.16,17928.0,49.217,49.2433,49.1995,49.2345,17928.0
2017-12-18 12:15:00,56.15,56.16,56.1,56.12,24750.0,49.2258,49.2345,49.1819,49.1995,24750.0
2017-12-18 12:20:00,56.11,56.15,56.11,56.14,45272.0,49.1907,49.2258,49.1907,49.217,45272.0
2017-12-18 12:25:00,56.14,56.18,56.1,56.11,32306.0,49.217,49.2521,49.1819,49.1907,32306.0
2017-12-18 12:30:00,56.11,56.12,56.07,56.12,24245.0,49.1907,49.1995,49.1556,49.1995,24245.0
2017-12-18 12:35:00,56.12,56.13,56.1,56.13,33328.0,49.1995,49.2082,49.1819,49.2082,33328.0
2017-12-18 12:40:00,56.13,56.13,56.1,56.12,24407.0,49.2082,49.2082,49.1819,49.1995,24407.0
2017-12-18 12:45:00,56.12,56.16,56.11,56.15,45235.0,49.1995,49.2345,49.1907,49.2258,45235.0
2017-12-18 12:50:00,56.14,56.17,56.12,56.16,36611.0,49.217,49.2433,49.1995,49.2345,36611.0
2017-12-18 12:55:00,56.16,56.17,56.1,56.11,26176.0,49.2345,49.2433,49.1819,49.1907,26176.0
2017-12-18 13:00:00,56.11,56.13,56.09,56.1,18449.0,49.1907,49.2082,49.1732,49.1819,18449.0
2017-12-18 13:05:00,56.11,56.16,56.09,56.15,29629.0,49.1907,49.2345,49.1732,49.2258,29629.0
2017-12-18 13:10:00,56.15,56.17,56.13,56.14,25218.0,49.2258,49.2433,49.2082,49.217,25218.0
2017-12-18 13:15:00,56.14,56.19,56.12,56.16,54996.0,49.217,49.2608,49.1995,49.2345,54996.0
2017-12-18 13:20:00,56.16,56.25,56.16,56.25,68871.0,49.2345,49.3134,49.2345,49.3134,68871.0
2017-12-18 13:25:00,56.25,56.29,56.24,56.28,26789.0,49.3134,49.3485,49.3047,49.3398,26789.0
2017-12-18 13:30:00,56.28,56.28,56.24,56.26,26969.0,49.3398,49.3398,49.3047,49.3222,26969.0
2017-12-18 13:35:00,56.26,56.29,56.25,56.26,18636.0,49.3222,49.3485,49.3134,49.3222,18636.0
2017-12-18 13:40:00,56.26,56.28,56.21,56.22,48691.0,49.3222,49.3398,49.2784,49.2871,48691.0
2017-12-18 13:45:00,56.22,56.26,56.21,56.24,33288.0,49.2871,49.3222,49.2784,49.3047,33288.0
2017-12-18 13:50:00,56.25,56.25,56.22,56.23,25409.0,49.3134,49.3134,49.2871,49.2959,25409.0
2017-12-18 13:55:00,56.23,56.27,56.21,56.25,25939.0,49.2959,49.331,49.2784,49.3134,25939.0
2017-12-18 14:00:00,56.24,56.26,56.2,56.22,27495.0,49.3047,49.3222,49.2696,49.2871,27495.0
2017-12-18 14:05:00,56.23,56.23,56.17,56.19,34988.0,49.2959,49.2959,49.2433,49.2608,34988.0
2017-12-18 14:10:00,56.18,56.22,56.18,56.22,20284.0,49.2521,49.2871,49.2521,49.2871,20284.0
2017-12-18 14:15:00,56.21,56.29,56.21,56.29,64857.0,49.2784,49.3485,49.2784,49.3485,64857.0
2017-12-18 14:20:00,56.29,56.3,56.27,56.29,41359.0,49.3485,49.3573,49.331,49.3485,41359.0
2017-12-18 14:25:00,56.29,56.3,56.25,56.28,41471.0,49.3485,49.3573,49.3134,49.3398,41471.0
2017-12-18 14:30:00,56.29,56.31,56.28,56.3,33858.0,49.3485,49.3661,49.3398,49.3573,33858.0
2017-12-18 14:35:00,56.3,56.36,56.3,56.34,55239.0,49.3573,49.4099,49.3573,49.3924,55239.0
2017-12-18 14:40:00,56.35,56.35,56.33,56.35,31534.0,49.4011,49.4011,49.3836,49.4011,31534.0
2017-12-18 14:45:00,56.35,56.38,56.33,56.38,33482.0,49.4011,49.4274,49.3836,49.4274,33482.0
2017-12-18 14:50:00,56.38,56.41,56.35,56.4,49892.0,49.4274,49.4537,49.4011,49.445,49892.0
2017-12-18 14:55:00,56.39,56.4,56.35,56.4,39792.0,49.4362,49.445,49.4011,49.445,39792.0
2017-12-18 15:00:00,56.39,56.45,56.38,56.44,86301.0,49.4362,49.4888,49.4274,49.48,86301.0
2017-12-18 15:05:00,56.45,56.48,56.43,56.46,86439.0,49.4888,49.5151,49.4713,49.4976,86439.0
2017-12-18 15:10:00,56.46,56.52,56.39,56.46,106637.0,49.4976,49.5502,49.4362,49.4976,106637.0
2017-12-18 15:15:00,56.45,56.46,56.38,56.39,40229.0,49.4888,49.4976,49.4274,49.4362,40229.0
2017-12-18 15:20:00,56.39,56.42,56.37,56.38,35008.0,49.4362,49.4625,49.4187,49.4274,35008.0
2017-12-18 15:25:00,56.39,56.41,56.36,56.37,58927.0,49.4362,49.4537,49.4099,49.4187,58927.0
2017-12-18 15:30:00,56.37,56.41,56.3,56.38,95294.0,49.4187,49.4537,49.3573,49.4274,95294.0
2017-12-18 15:35:00,56.38,56.49,56.35,56.48,163685.0,49.4274,49.5239,49.4011,49.5151,163685.0
2017-12-18 15:40:00,56.48,56.49,56.43,56.44,127491.0,49.5151,49.5239,49.4713,49.48,127491.0
2017-12-18 15:45:00,56.45,56.5,56.43,56.43,177835.0,49.4888,49.5326,49.4713,49.4713,177835.0
2017-12-18 15:50:00,56.43,56.44,56.37,56.42,210416.0,49.4713,49.48,49.4187,49.4625,210416.0
2017-12-18 15:55:00,56.42,56.46,56.33,56.43,733695.0,49.4625,49.4976,49.3836,49.4713,733695.0
2017-12-19 09:30:00,56.45,56.71,56.45,56.48,149466.0,49.4888,49.7167,49.4888,49.5151,149466.0
2017-12-19 09:35:00,56.48,56.59,56.45,56.53,72350.0,49.5151,49.6115,49.4888,49.5589,72350.0
2017-12-19 09:40:00,56.53,56.71,56.52,56.67,57140.0,49.5589,49.7167,49.5502,49.6817,57140.0
2017-12-19 09:45:00,56.67,56.68,56.6,56.67,52174.0,49.6817,49.6904,49.6203,49.6817,52174.0
2017-12-19 09:50:00,56.67,56.81,56.66,56.79,179420.0,49.6817,49.8044,49.6729,49.7869,179420.0
2017-12-19 09:55:00,56.79,56.79,56.63,56.63,69316.0,49.7869,49.7869,49.6466,49.6466,69316.0
2017-12-19 10:00:00,56.63,56.66,56.56,56.58,43364.0,49.6466,49.6729,49.5852,49.6028,43364.0
2017-12-19 10:05:00,56.58,56.65,56.54,56.64,36197.0,49.6028,49.6641,49.5677,49.6554,36197.0
2017-12-19 10:10:00,56.63,56.68,56.61,56.62,40817.0,49.6466,49.6904,49.6291,49.6378,40817.0
2017-12-19 10:15:00,56.61,56.67,56.58,56.6,158383.0,49.6291,49.6817,49.6028,49.6203,158383.0
2017-12-19 10:20:00,56.6,56.73,56.59,56.7,47064.0,49.6203,49.7343,49.6115,49.708,47064.0
2017-12-19 10:25:00,56.71,56.82,56.7,56.82,101456.0,49.7167,49.8132,49.708,49.8132,101456.0
2017-12-19 10:30:00,56.82,56.84,56.68,56.74,53197.0,49.8132,49.8307,49.6904,49.743,53197.0
2017-12-19 10:35:00,56.73,56.77,56.68,56.68,52094.0,49.7343,49.7693,49.6904,49.6904,52094.0
2017-12-19 10:40:00,56.68,56.78,56.68,56.78,52921.0,49.6904,49.7781,49.6904,49.7781,52921.0
2017-12-19 10:45:00,56.78,56.8,56.73,56.75,56685.0,49.7781,49.7956,49.7343,49.7518,56685.0
2017-12-19 10:50:00,56.73,56.8,56.67,56.8,32370.0,49.7343,49.7956,49.6817,49.7956,32370.0
2017-12-19 10:55:00,56.79,56.85,56.79,56.85,58930.0,49.7869,49.8395,49.7869,49.8395,58930.0
2017-12-19 11:00:00,56.85,56.87,56.81,56.87,61780.0,49.8395,49.857,49.8044,49.857,61780.0
2017-12-19 11:05:00,56.86,56.9,56.8,56.81,72609.0,49.8482,49.8833,49.7956,49.8044,72609.0
2017-12-19 11:10:00,56.82,56.83,56.75,56.82,81614.0,49.8132,49.8219,49.7518,49.8132,81614.0
2017-12-19 11:15:00,56.82,56.83,56.77,56.83,105313.0,49.8132,49.8219,49.7693,49.8219,105313.0
2017-12-19 11:20:00,56.82,56.9,56.8,56.9,54849.0,49.8132,49.8833,49.7956,49.8833,54849.0
2017-12-19 11:25:00,56.9,56.91,56.84,56.86,73924.0,49.8833,49.8921,49.8307,49.8482,73924.0
2017-12-19 11:30:00,56.86,56.87,56.71,56.73,83557.0,49.8482,49.857,49.7167,49.7343,83557.0
2017-12-19 11:35:00,56.74,56.75,56.69,56.73,63101.0,49.743,49.7518,49.6992,49.7343,63101.0
2017-12-19 11:40:00,56.72,56.74,56.68,56.73,75678.0,49.7255,49.743,49.6904,49.7343,75678.0
2017-12-19 11:45:00,56.73,56.79,56.66,56.7,61547.0,49.7343,49.7869,49.6729,49.708,61547.0
2017-12-19 11:50:00,56.7,56.73,56.68,56.69,37326.0,49.708,49.7343,49.6904,49.6992,37326.0
2017-12-19 11:55:00,56.69,56.7,56.63,56.65,42010.0,49.6992,49.708,49.6466,49.6641,42010.0
2017-12-19 12:00:00,56.65,56.8,56.64,56.79,90863.0,49.6641,49.7956,49.6554,49.7869,90863.0
2017-12-19 12:05:00,56.8,56.82,56.68,56.71,64999.0,49.7956,49.8132,49.6904,49.7167,64999.0
2017-12-19 12:10:00,56.71,56.73,56.65,56.72,33764.0,49.7167,49.7343,49.6641,49.7255,33764.0
2017-12-19 12:15:00,56.71,56.73,56.67,56.7,26351.0,49.7167,49.7343,49.6817,49.708,26351.0
2017-12-19 12:20:00,56.69,56.74,56.68,56.72,59026.0,49.6992,49.743,49.6904,49.7255,59026.0
2017-12-19 12:25:00,56.73,56.74,56.72,56.73,30514.0,49.7343,49.743,49.7255,49.7343,30514.0
2017-12-19 12:30:00,56.73,56.81,56.69,56.7,60160.0,49.7343,49.8044,49.6992,49.708,60160.0
2017-12-19 12:35:00,56.7,56.71,56.66,56.7,27479.0,49.708,49.7167,49.6729,49.708,27479.0
2017-12-19 12:40:00,56.7,56.76,56.65,56.67,78417.0,49.708,49.7606,49.6641,49.6817,78417.0
2017-12-19 12:45:00,56.66,56.68,56.62,56.68,29148.0,49.6729,49.6904,49.6378,49.6904,29148.0
2017-12-19 12:50:00,56.68,56.78,56.67,56.78,46281.0,49.6904,49.7781,49.6817,49.7781,46281.0
2017-12-19 12:55:00,56.78,56.78,56.67,56.7,30213.0,49.7781,49.7781,49.6817,49.708,30213.0
2017-12-19 13:00:00,56.71,56.75,56.7,56.73,36710.0,49.7167,49.7518,49.708,49.7343,36710.0
2017-12-19 13:05:00,56.73,56.78,56.66,56.68,64483.0,49.7343,49.7781,49.6729,49.6904,64483.0
2017-12-19 13:10:00,56.68,56.69,56.62,56.65,26268.0,49.6904,49.6992,49.6378,49.6641,26268.0
2017-12-19 13:15:00,56.66,56.77,56.64,56.73,61110.0,49.6729,49.7693,49.6554,49.7343,61110.0
2017-12-19 13:20:00,56.73,56.74,56.64,56.64,49269.0,49.7343,49.743,49.6554,49.6554,49269.0
2017-12-19 13:25:00,56.65,56.68,56.62,56.64,68761.0,49.6641,49.6904,49.6378,49.6554,68761.0
2017-12-19 13:30:00,56.65,56.73,56.63,56.68,41572.0,49.6641,49.7343,49.6466,49.6904,41572.0
2017-12-19 13:35:00,56.69,56.76,56.68,56.76,36199.0,49.6992,49.7606,49.6904,49.7606,36199.0
2017-12-19 13:40:00,56.76,56.8,56.75,56.79,80927.0,49.7606,49.7956,49.7518,49.7869,80927.0
2017-12-19 13:45:00,56.79,56.8,56.68,56.74,34732.0,49.7869,49.7956,49.6904,49.743,34732.0
2017-12-19 13:50:00,56.74,56.79,56.73,56.78,40313.0,49.743,49.7869,49.7343,49.7781,40313.0
2017-12-19 13:55:00,56.78,56.8,56.73,56.74,33933.0,49.7781,49.7956,49.7343,49.743,33933.0
2017-12-19 14:00:00,56.73,56.79,56.66,56.69,95828.0,49.7343,49.7869,49.6729,49.6992,95828.0
2017-12-19 14:05:00,56.69,56.79,56.69,56.79,65356.0,49.6992,49.7869,49.6992,49.7869,65356.0
2017-12-19 14:10:00,56.79,56.81,56.74,56.75,80386.0,49.7869,49.8044,49.743,49.7518,80386.0
2017-12-19 14:15:00,56.75,56.79,56.74,56.78,36875.0,49.7518,49.7869,49.743,49.7781,36875.0
2017-12-19 14:20:00,56.78,56.93,56.77,56.92,75434.0,49.7781,49.9096,49.7693,49.9008,75434.0
2017-12-19 14:25:00,56.93,56.95,56.87,56.87,59411.0,49.9096,49.9271,49.857,49.857,59411.0
2017-12-19 14:30:00,56.87,56.87,56.81,56.82,32325.0,49.857,49.857,49.8044,49.8132,32325.0
2017-12-19 14:35:00,56.83,56.83,56.76,56.77,50380.0,49.8219,49.8219,49.7606,49.7693,50380.0
2017-12-19 14:40:00,56.76,56.8,56.72,56.75,54610.0,49.7606,49.7956,49.7255,49.7518,54610.0
2017-12-19 14:45:00,56.74,56.74,56.62,56.65,46000.0,49.743,49.743,49.6378,49.6641,46000.0
2017-12-19 14:50:00,56.65,56.72,56.59,56.63,80108.0,49.6641,49.7255,49.6115,49.6466,80108.0
2017-12-19 14:55:00,56.63,56.73,56.62,56.7,76161.0,49.6466,49.7343,49.6378,49.708,76161.0
2017-12-19 15:00:00,56.7,56.75,56.69,56.73,108526.0,49.708,49.7518,49.6992,49.7343,108526.0
2017-12-19 15:05:00,56.73,56.74,56.68,56.73,104497.0,49.7343,49.743,49.6904,49.7343,104497.0
2017-12-19 15:10:00,56.73,56.82,56.72,56.81,114230.0,49.7343,49.8132,49.7255,49.8044,114230.0
2017-12-19 15:15:00,56.8,56.85,56.7,56.75,92600.0,49.7956,49.8395,49.708,49.7518,92600.0
2017-12-19 15:20:00,56.75,56.84,56.73,56.8,83154.0,49.7518,49.8307,49.7343,49.7956,83154.0
2017-12-19 15:25:00,56.8,56.82,56.79,56.79,41663.0,49.7956,49.8132,49.7869,49.7869,41663.0
2017-12-19 15:30:00,56.8,56.88,56.79,56.84,119190.0,49.7956,49.8658,49.7869,49.8307,119190.0
2017-12-19 15:35:00,56.85,56.88,56.79,56.84,131562.0,49.8395,49.8658,49.7869,49.8307,131562.0
2017-12-19 15:40:00,56.83,56.88,56.82,56.88,167314.0,49.8219,49.8658,49.8132,49.8658,167314.0
2017-12-19 15:45:00,56.88,56.88,56.79,56.81,173140.0,49.8658,49.8658,49.7869,49.8044,173140.0
2017-12-19 15:50:00,56.81,56.87,56.79,56.86,185589.0,49.8044,49.857,49.7869,49.8482,185589.0
2017-12-19 15:55:00,56.86,56.87,56.78,56.8,427388.0,49.8482,49.857,49.7781,49.7956,427388.0
2017-12-20 09:30:00,56.74,56.87,56.43,56.61,203938.0,49.743,49.857,49.4713,49.6291,203938.0
2017-12-20 09:35:00,56.59,56.65,56.39,56.56,60376.0,49.6115,49.6641,49.4362,49.5852,60376.0
2017-12-20 09:40:00,56.57,56.64,56.51,56.59,50605.0,49.594,49.6554,49.5414,49.6115,50605.0
2017-12-20 09:45:00,56.59,56.86,56.57,56.86,512920.0,49.6115,49.8482,49.594,49.8482,512920.0
2017-12-20 09:50:00,56.84,57.07,56.84,57.07,244991.0,49.8307,50.0323,49.8307,50.0323,244991.0
2017-12-20 09:55:00,57.07,57.1,56.98,57.01,70488.0,50.0323,50.0586,49.9534,49.9797,70488.0
2017-12-20 10:00:00,57.02,57.05,56.92,56.95,192464.0,49.9885,50.0148,49.9008,49.9271,192464.0
2017-12-20 10:05:00,56.95,57.09,56.95,57.05,62904.0,49.9271,50.0499,49.9271,50.0148,62904.0
2017-12-20 10:10:00,57.05,57.13,57.04,57.1,70745.0,50.0148,50.0849,50.006,50.0586,70745.0
2017-12-20 10:15:00,57.1,57.15,57.08,57.12,100081.0,50.0586,50.1025,50.0411,50.0762,100081.0
2017-12-20 10:20:00,57.12,57.17,57.1,57.1,66430.0,50.0762,50.12,50.0586,50.0586,66430.0
2017-12-20 10:25:00,57.11,57.2,57.1,57.19,60961.0,50.0674,50.1463,50.0586,50.1375,60961.0
2017-12-20 10:30:00,57.19,57.21,57.13,57.15,114016.0,50.1375,50.1551,50.0849,50.1025,114016.0
2017-12-20 10:35:00,57.15,57.19,57.01,57.03,189877.0,50.1025,50.1375,49.9797,49.9973,189877.0
2017-12-20 10:40:00,57.05,57.13,57.03,57.13,121932.0,50.0148,50.0849,49.9973,50.0849,121932.0
2017-12-20 10:45:00,57.13,57.24,57.13,57.23,87728.0,50.0849,50.1814,50.0849,50.1726,87728.0
2017-12-20 10:50:00,57.23,57.28,57.21,57.25,74234.0,50.1726,50.2164,50.1551,50.1901,74234.0
2017-12-20 10:55:00,57.25,57.27,57.07,57.07,396590.0,50.1901,50.2077,50.0323,50.0323,396590.0
2017-12-20 11:00:00,57.07,57.23,57.06,57.21,93054.0,50.0323,50.1726,50.0236,50.1551,93054.0
2017-12-20 11:05:00,57.21,57.27,57.13,57.16,178832.0,50.1551,50.2077,50.0849,50.1112,178832.0
2017-12-20 11:10:00,57.16,57.24,57.14,57.19,70388.0,50.1112,50.1814,50.0937,50.1375,70388.0
2017-12-20 11:15:00,57.2,57.3,57.18,57.18,128691.0,50.1463,50.234,50.1288,50.1288,128691.0
2017-12-20 11:20:00,57.17,57.2,57.08,57.18,50339.0,50.12,50.1463,50.0411,50.1288,50339.0
2017-12-20 11:25:00,57.19,57.24,57.13,57.14,116168.0,50.1375,50.1814,50.0849,50.0937,116168.0
2017-12-20 11:30:00,57.14,57.21,57.13,57.19,56887.0,50.0937,50.1551,50.0849,50.1375,56887.0
2017-12-20 11:35:00,57.19,57.19,57.13,57.13,56680.0,50.1375,50.1375,50.0849,50.0849,56680.0
2017-12-20 11:40:00,57.12,57.18,57.09,57.17,38154.0,50.0762,50.1288,50.0499,50.12,38154.0
2017-12-20 11:45:00,57.16,57.16,56.98,57.01,344033.0,50.1112,50.1112,49.9534,49.9797,344033.0
2017-12-20 11:50:00,57.01,57.02,56.97,57.0,190035.0,49.9797,49.9885,49.9447,49.971,190035.0
2017-12-20 11:55:00,57.0,57.08,56.99,57.0,141394.0,49.971,50.0411,49.9622,49.971,141394.0
2017-12-20 12:00:00,57.0,57.04,56.99,57.01,64415.0,49.971,50.006,49.9622,49.9797,64415.0
2017-12-20 12:05:00,57.02,57.04,56.94,57.01,266117.0,49.9885,50.006,49.9184,49.9797,266117.0
2017-12-20 12:10:00,57.01,57.05,56.99,57.05,292187.0,49.9797,50.0148,49.9622,50.0148,292187.0
2017-12-20 12:15:00,57.05,57.09,57.03,57.04,52268.0,50.0148,50.0499,49.9973,50.006,52268.0
2017-12-20 12:20:00,57.04,57.15,57.03,57.14,76386.0,50.006,50.1025,49.9973,50.0937,76386.0
2017-12-20 12:25:00,57.14,57.14,57.09,57.1,37582.0,50.0937,50.0937,50.0499,50.0586,37582.0
2017-12-20 12:30:00,57.11,57.18,57.09,57.15,47780.0,50.0674,50.1288,50.0499,50.1025,47780.0
2017-12-20 12:35:00,57.14,57.15,57.05,57.05,57917.0,50.0937,50.1025,50.0148,50.0148,57917.0
2017-12-20 12:40:00,57.05,57.06,57.0,57.0,25902.0,50.0148,50.0236,49.971,49.971,25902.0
2017-12-20 12:45:00,57.01,57.09,56.99,57.08,50040.0,49.9797,50.0499,49.9622,50.0411,50040.0
2017-12-20 12:50:00,57.08,57.1,57.06,57.08,32142.0,50.0411,50.0586,50.0236,50.0411,32142.0
2017-12-20 12:55:00,57.07,57.1,57.05,57.05,28345.0,50.0323,50.0586,50.0148,50.0148,28345.0
2017-12-20 13:00:00,57.05,57.07,57.02,57.07,30267.0,50.0148,50.0323,49.9885,50.0323,30267.0
2017-12-20 13:05:00,57.06,57.13,57.06,57.13,27943.0,50.0236,50.0849,50.0236,50.0849,27943.0
2017-12-20 13:10:00,57.12,57.24,57.1,57.16,59946.0,50.0762,50.1814,50.0586,50.1112,59946.0
2017-12-20 13:15:00,57.16,57.22,57.14,57.19,39296.0,50.1112,50.1638,50.0937,50.1375,39296.0
2017-12-20 13:20:00,57.18,57.21,57.11,57.18,33670.0,50.1288,50.1551,50.0674,50.1288,33670.0
2017-12-20 13:25:00,57.18,57.2,57.16,57.17,15571.0,50.1288,50.1463,50.1112,50.12,15571.0
2017-12-20 13:30:00,57.18,57.25,57.14,57.16,53054.0,50.1288,50.1901,50.0937,50.1112,53054.0
2017-12-20 13:35:00,57.15,57.15,57.1,57.12,21546.0,50.1025,50.1025,50.0586,50.0762,21546.0
2017-12-20 13:40:00,57.13,57.14,57.07,57.08,17723.0,50.0849,50.0937,50.0323,50.0411,17723.0
2017-12-20 13:45:00,57.07,57.07,57.03,57.04,28963.0,50.0323,50.0323,49.9973,50.006,28963.0
2017-12-20 13:50:00,57.04,57.05,57.01,57.01,27851.0,50.006,50.0148,49.9797,49.9797,27851.0
2017-12-20 13:55:00,57.01,57.02,56.99,57.0,61228.0,49.9797,49.9885,49.9622,49.971,61228.0
2017-12-20 14:00:00,57.0,57.03,56.99,57.01,66381.0,49.971,49.9973,49.9622,49.9797,66381.0
2017-12-20 14:05:00,57.01,57.01,56.99,57.0,43499.0,49.9797,49.9797,49.9622,49.971,43499.0
2017-12-20 14:10:00,57.0,57.02,56.96,57.0,364213.0,49.971,49.9885,49.9359,49.971,364213.0
2017-12-20 14:15:00,57.0,57.02,56.99,57.0,46502.0,49.971,49.9885,49.9622,49.971,46502.0
2017-12-20 14:20:00,56.99,57.01,56.99,57.0,209005.0,49.9622,49.9797,49.9622,49.971,209005.0
2017-12-20 14:25:00,57.0,57.14,56.99,57.1,187482.0,49.971,50.0937,49.9622,50.0586,187482.0
2017-12-20 14:30:00,57.09,57.14,57.0,57.04,99480.0,50.0499,50.0937,49.971,50.006,99480.0
2017-12-20 14:35:00,57.04,57.13,57.04,57.05,103306.0,50.006,50.0849,50.006,50.0148,103306.0
2017-12-20 14:40:00,57.06,57.07,56.99,57.03,49907.0,50.0236,50.0323,49.9622,49.9973,49907.0
2017-12-20 14:45:00,57.03,57.07,57.01,57.05,58372.0,49.9973,50.0323,49.9797,50.0148,58372.0
2017-12-20 14:50:00,57.05,57.06,56.99,57.0,150206.0,50.0148,50.0236,49.9622,49.971,150206.0
2017-12-20 14:55:00,57.01,57.02,56.99,57.01,450757.0,49.9797,49.9885,49.9622,49.9797,450757.0
2017-12-20 15:00:00,57.01,57.02,56.99,57.01,96623.0,49.9797,49.9885,49.9622,49.9797,96623.0
2017-12-20 15:05:00,57.01,57.02,56.99,57.0,84229.0,49.9797,49.9885,49.9622,49.971,84229.0
2017-12-20 15:10:00,57.0,57.02,56.99,57.01,121817.0,49.971,49.9885,49.9622,49.9797,121817.0
2017-12-20 15:15:00,57.01,57.06,56.99,57.02,101812.0,49.9797,50.0236,49.9622,49.9885,101812.0
2017-12-20 15:20:00,57.02,57.03,56.89,56.98,1001190.0,49.9885,49.9973,49.8745,49.9534,1001190.0
2017-12-20 15:25:00,57.0,57.02,56.98,57.0,381846.0,49.971,49.9885,49.9534,49.971,381846.0
2017-12-20 15:30:00,57.0,57.04,56.99,57.04,408232.0,49.971,50.006,49.9622,50.006,408232.0
2017-12-20 15:35:00,57.05,57.1,57.01,57.07,109123.0,50.0148,50.0586,49.9797,50.0323,109123.0
2017-12-20 15:40:00,57.07,57.13,57.05,57.07,70164.0,50.0323,50.0849,50.0148,50.0323,70164.0
2017-12-20 15:45:00,57.06,57.06,56.99,57.02,120122.0,50.0236,50.0236,49.9622,49.9885,120122.0
2017-12-20 15:50:00,57.01,57.03,56.99,57.0,171481.0,49.9797,49.9973,49.9622,49.971,171481.0
2017-12-20 15:55:00,57.0,57.07,57.0,57.02,364101.0,49.971,50.0323,49.971,49.9885,364101.0
2017-12-21 09:30:00,57.14,57.27,57.03,57.19,71876.0,50.0937,50.2077,49.9973,50.1375,71876.0
2017-12-21 09:35:00,57.2,57.22,57.06,57.13,32430.0,50.1463,50.1638,50.0236,50.0849,32430.0
2017-12-21 09:40:00,57.12,57.2,57.08,57.17,16017.0,50.0762,50.1463,50.0411,50.12,16017.0
2017-12-21 09:45:00,57.16,57.24,57.13,57.23,27506.0,50.1112,50.1814,50.0849,50.1726,27506.0
2017-12-21 09:50:00,57.24,57.25,57.2,57.23,36844.0,50.1814,50.1901,50.1463,50.1726,36844.0
2017-12-21 09:55:00,57.21,57.22,57.1,57.1,58229.0,50.1551,50.1638,50.0586,50.0586,58229.0
2017-12-21 10:00:00,57.1,57.1,56.99,57.0,24181.0,50.0586,50.0586,49.9622,49.971,24181.0
2017-12-21 10:05:00,57.0,57.06,56.99,57.0,24488.0,49.971,50.0236,49.9622,49.971,24488.0
2017-12-21 10:10:00,57.01,57.03,57.0,57.02,23108.0,49.9797,49.9973,49.971,49.9885,23108.0
2017-12-21 10:15:00,57.03,57.06,56.99,57.06,47166.0,49.9973,50.0236,49.9622,50.0236,47166.0
2017-12-21 10:20:00,57.06,57.07,57.02,57.03,21035.0,50.0236,50.0323,49.9885,49.9973,21035.0
2017-12-21 10:25:00,57.03,57.04,57.0,57.01,149950.0,49.9973,50.006,49.971,49.9797,149950.0
2017-12-21 10:30:00,57.01,57.01,56.99,57.01,71762.0,49.9797,49.9797,49.9622,49.9797,71762.0
2017-12-21 10:35:00,57.01,57.1,57.01,57.06,81183.0,49.9797,50.0586,49.9797,50.0236,81183.0
2017-12-21 10:40:00,57.06,57.07,57.0,57.01,50055.0,50.0236,50.0323,49.971,49.9797,50055.0
2017-12-21 10:45:00,57.01,57.01,56.89,57.0,146826.0,49.9797,49.9797,49.8745,49.971,146826.0
2017-12-21 10:50:00,57.0,57.02,56.99,57.02,60471.0,49.971,49.9885,49.9622,49.9885,60471.0
2017-12-21 10:55:00,57.02,57.06,57.02,57.05,74257.0,49.9885,50.0236,49.9885,50.0148,74257.0
2017-12-21 11:00:00,57.05,57.08,56.98,57.0,135666.0,50.0148,50.0411,49.9534,49.971,135666.0
2017-12-21 11:05:00,56.99,57.04,56.99,57.04,34395.0,49.9622,50.006,49.9622,50.006,34395.0
2017-12-21 11:10:00,57.04,57.07,57.04,57.05,26612.0,50.006,50.0323,50.006,50.0148,26612.0
2017-12-21 11:15:00,57.05,57.16,57.04,57.14,69352.0,50.0148,50.1112,50.006,50.0937,69352.0
2017-12-21 11:20:00,57.12,57.13,57.06,57.09,55978.0,50.0762,50.0849,50.0236,50.0499,55978.0
2017-12-21 11:25:00,57.11,57.13,57.06,57.07,33573.0,50.0674,50.0849,50.0236,50.0323,33573.0
2017-12-21 11:30:00,57.07,57.11,57.06,57.11,27200.0,50.0323,50.0674,50.0236,50.0674,27200.0
2017-12-21 11:35:00,57.1,57.13,57.1,57.13,52366.0,50.0586,50.0849,50.0586,50.0849,52366.0
2017-12-21 11:40:00,57.12,57.14,57.09,57.12,99765.0,50.0762,50.0937,50.0499,50.0762,99765.0
2017-12-21 11:45:00,57.12,57.12,56.95,56.96,28464.0,50.0762,50.0762,49.9271,49.9359,28464.0
2017-12-21 11:50:00,56.96,56.98,56.89,56.96,63211.0,49.9359,49.9534,49.8745,49.9359,63211.0
2017-12-21 11:55:00,56.96,56.99,56.91,56.95,41981.0,49.9359,49.9622,49.8921,49.9271,41981.0
2017-12-21 12:00:00,56.96,56.97,56.87,56.88,150934.0,49.9359,49.9447,49.857,49.8658,150934.0
2017-12-21 12:05:00,56.86,56.92,56.84,56.92,100029.0,49.8482,49.9008,49.8307,49.9008,100029.0
2017-12-21 12:10:00,56.93,56.96,56.92,56.96,33493.0,49.9096,49.9359,49.9008,49.9359,33493.0
2017-12-21 12:15:00,56.96,56.99,56.94,56.99,73060.0,49.9359,49.9622,49.9184,49.9622,73060.0
2017-12-21 12:20:00,56.99,57.04,56.98,57.04,38861.0,49.9622,50.006,49.9534,50.006,38861.0
2017-12-21 12:25:00,57.05,57.05,56.94,56.99,61558.0,50.0148,50.0148,49.9184,49.9622,61558.0
2017-12-21 12:30:00,56.98,56.99,56.94,56.95,54132.0,49.9534,49.9622,49.9184,49.9271,54132.0
2017-12-21 12:35:00,56.95,57.0,56.95,56.99,38250.0,49.9271,49.971,49.9271,49.9622,38250.0
2017-12-21 12:40:00,56.99,57.01,56.95,56.99,37319.0,49.9622,49.9797,49.9271,49.9622,37319.0
2017-12-21 12:45:00,56.98,56.99,56.96,56.97,41112.0,49.9534,49.9622,49.9359,49.9447,41112.0
2017-12-21 12:50:00,56.97,56.99,56.93,56.93,24499.0,49.9447,49.9622,49.9096,49.9096,24499.0
2017-12-21 12:55:00,56.94,56.97,56.91,56.95,14963.0,49.9184,49.9447,49.8921,49.9271,14963.0
2017-12-21 13:00:00,56.94,56.96,56.92,56.94,20419.0,49.9184,49.9359,49.9008,49.9184,20419.0
2017-12-21 13:05:00,56.93,56.93,56.88,56.89,16633.0,49.9096,49.9096,49.8658,49.8745,16633.0
2017-12-21 13:10:00,56.89,56.93,56.88,56.92,20366.0,49.8745,49.9096,49.8658,49.9008,20366.0
2017-12-21 13:15:00,56.92,56.96,56.92,56.96,68186.0,49.9008,49.9359,49.9008,49.9359,68186.0
2017-12-21 13:20:00,56.96,56.96,56.94,56.95,9073.0,49.9359,49.9359,49.9184,49.9271,9073.0
2017-12-21 13:25:00,56.95,57.0,56.94,57.0,25484.0,49.9271,49.971,49.9184,49.971,25484.0
2017-12-21 13:30:00,56.99,57.01,56.98,56.99,46920.0,49.9622,49.9797,49.9534,49.9622,46920.0
2017-12-21 13:35:00,56.99,56.99,56.92,56.95,65902.0,49.9622,49.9622,49.9008,49.9271,65902.0
2017-12-21 13:40:00,56.94,56.95,56.93,56.94,27683.0,49.9184,49.9271,49.9096,49.9184,27683.0
2017-12-21 13:45:00,56.94,56.94,56.89,56.9,32746.0,49.9184,49.9184,49.8745,49.8833,32746.0
2017-12-21 13:50:00,56.9,56.91,56.87,56.89,21099.0,49.8833,49.8921,49.857,49.8745,21099.0
2017-12-21 13:55:00,56.89,56.89,56.82,56.82,63364.0,49.8745,49.8745,49.8132,49.8132,63364.0
2017-12-21 14:00:00,56.82,56.82,56.75,56.78,26717.0,49.8132,49.8132,49.7518,49.7781,26717.0
2017-12-21 14:05:00,56.78,56.8,56.74,56.76,19226.0,49.7781,49.7956,49.743,49.7606,19226.0
2017-12-21 14:10:00,56.75,56.82,56.75,56.81,42300.0,49.7518,49.8132,49.7518,49.8044,42300.0
2017-12-21 14:15:00,56.82,56.82,56.78,56.8,38011.0,49.8132,49.8132,49.7781,49.7956,38011.0
2017-12-21 14:20:00,56.79,56.81,56.77,56.81,35609.0,49.7869,49.8044,49.7693,49.8044,35609.0
2017-12-21 14:25:00,56.81,56.84,56.78,56.78,54650.0,49.8044,49.8307,49.7781,49.7781,54650.0
2017-12-21 14:30:00,56.79,56.82,56.74,56.8,76110.0,49.7869,49.8132,49.743,49.7956,76110.0
2017-12-21 14:35:00,56.81,56.82,56.79,56.81,24883.0,49.8044,49.8132,49.7869,49.8044,24883.0
2017-12-21 14:40:00,56.81,56.83,56.8,56.82,34983.0,49.8044,49.8219,49.7956,49.8132,34983.0
2017-12-21 14:45:00,56.82,56.82,56.8,56.8,8641.0,49.8132,49.8132,49.7956,49.7956,8641.0
2017-12-21 14:50:00,56.8,56.82,56.8,56.81,43233.0,49.7956,49.8132,49.7956,49.8044,43233.0
2017-12-21 14:55:00,56.81,56.83,56.8,56.82,18306.0,49.8044,49.8219,49.7956,49.8132,18306.0
2017-12-21 15:00:00,56.81,56.85,56.8,56.81,55700.0,49.8044,49.8395,49.7956,49.8044,55700.0
2017-12-21 15:05:00,56.8,56.82,56.8,56.82,27986.0,49.7956,49.8132,49.7956,49.8132,27986.0
2017-12-21 15:10:00,56.81,56.84,56.81,56.84,42982.0,49.8044,49.8307,49.8044,49.8307,42982.0
2017-12-21 15:15:00,56.84,56.88,56.83,56.87,156862.0,49.8307,49.8658,49.8219,49.857,156862.0
2017-12-21 15:20:00,56.87,56.92,56.87,56.91,70323.0,49.857,49.9008,49.857,49.8921,70323.0
2017-12-21 15:25:00,56.9,56.93,56.9,56.92,59986.0,49.8833,49.9096,49.8833,49.9008,59986.0
2017-12-21 15:30:00,56.92,56.99,56.91,56.95,93910.0,49.9008,49.9622,49.8921,49.9271,93910.0
2017-12-21 15:35:00,56.95,57.01,56.94,57.01,150875.0,49.9271,49.9797,49.9184,49.9797,150875.0
2017-12-21 15:40:00,57.0,57.03,56.94,56.99,143004.0,49.971,49.9973,49.9184,49.9622,143004.0
2017-12-21 15:45:00,56.99,57.0,56.86,56.86,138101.0,49.9622,49.971,49.8482,49.8482,138101.0
2017-12-21 15:50:00,56.86,56.92,56.82,56.88,329814.0,49.8482,49.9008,49.8132,49.8658,329814.0
2017-12-21 15:55:00,56.88,56.94,56.82,56.93,505413.0,49.8658,49.9184,49.8132,49.9096,505413.0
2017-12-22 09:30:00,56.94,57.2,56.92,57.04,87656.0,49.9184,50.1463,49.9008,50.006,87656.0
2017-12-22 09:35:00,57.05,57.09,56.98,57.05,162184.0,50.0148,50.0499,49.9534,50.0148,162184.0
2017-12-22 09:40:00,57.05,57.16,57.05,57.11,154788.0,50.0148,50.1112,50.0148,50.0674,154788.0
2017-12-22 09:45:00,57.11,57.17,57.05,57.15,355850.0,50.0674,50.12,50.0148,50.1025,355850.0
2017-12-22 09:50:00,57.14,57.27,57.13,57.19,61907.0,50.0937,50.2077,50.0849,50.1375,61907.0
2017-12-22 09:55:00,57.21,57.28,57.21,57.25,68406.0,50.1551,50.2164,50.1551,50.1901,68406.0
2017-12-22 10:00:00,57.25,57.28,57.16,57.24,52716.0,50.1901,50.2164,50.1112,50.1814,52716.0
2017-12-22 10:05:00,57.24,57.33,57.21,57.31,29334.0,50.1814,50.2603,50.1551,50.2427,29334.0
2017-12-22 10:10:00,57.32,57.32,57.17,57.18,34813.0,50.2515,50.2515,50.12,50.1288,34813.0
2017-12-22 10:15:00,57.18,57.19,57.1,57.12,20946.0,50.1288,50.1375,50.0586,50.0762,20946.0
2017-12-22 10:20:00,57.12,57.16,57.1,57.14,24965.0,50.0762,50.1112,50.0586,50.0937,24965.0
2017-12-22 10:25:00,57.13,57.14,57.12,57.12,22256.0,50.0849,50.0937,50.0762,50.0762,22256.0
2017-12-22 10:30:00,57.11,57.12,57.05,57.05,25784.0,50.0674,50.0762,50.0148,50.0148,25784.0
2017-12-22 10:35:00,57.05,57.09,57.03,57.05,51190.0,50.0148,50.0499,49.9973,50.0148,51190.0
2017-12-22 10:40:00,57.05,57.07,56.98,57.0,71814.0,50.0148,50.0323,49.9534,49.971,71814.0
2017-12-22 10:45:00,57.0,57.01,56.9,56.9,27047.0,49.971,49.9797,49.8833,49.8833,27047.0
2017-12-22 10:50:00,56.9,57.01,56.86,56.98,82864.0,49.8833,49.9797,49.8482,49.9534,82864.0
2017-12-22 10:55:00,56.98,57.08,56.98,57.0,80549.0,49.9534,50.0411,49.9534,49.971,80549.0
2017-12-22 11:00:00,57.0,57.05,56.97,57.03,46839.0,49.971,50.0148,49.9447,49.9973,46839.0
2017-12-22 11:05:00,57.02,57.03,56.99,57.02,35883.0,49.9885,49.9973,49.9622,49.9885,35883.0
2017-12-22 11:10:00,57.03,57.06,57.01,57.01,20497.0,49.9973,50.0236,49.9797,49.9797,20497.0
2017-12-22 11:15:00,57.02,57.06,57.01,57.05,73412.0,49.9885,50.0236,49.9797,50.0148,73412.0
2017-12-22 11:20:00,57.05,57.11,57.03,57.08,31590.0,50.0148,50.0674,49.9973,50.0411,31590.0
2017-12-22 11:25:00,57.09,57.09,57.04,57.06,97663.0,50.0499,50.0499,50.006,50.0236,97663.0
2017-12-22 11:30:00,57.06,57.08,56.94,57.05,64568.0,50.0236,50.0411,49.9184,50.0148,64568.0
2017-12-22 11:35:00,57.04,57.09,56.99,57.0,37424.0,50.006,50.0499,49.9622,49.971,37424.0
2017-12-22 11:40:00,56.99,57.01,56.96,56.99,17948.0,49.9622,49.9797,49.9359,49.9622,17948.0
2017-12-22 11:45:00,56.99,57.02,56.96,56.97,18440.0,49.9622,49.9885,49.9359,49.9447,18440.0
2017-12-22 11:50:00,56.97,56.98,56.86,56.87,28703.0,49.9447,49.9534,49.8482,49.857,28703.0
2017-12-22 11:55:00,56.87,56.92,56.87,56.9,32359.0,49.857,49.9008,49.857,49.8833,32359.0
2017-12-22 12:00:00,56.89,56.94,56.87,56.93,26491.0,49.8745,49.9184,49.857,49.9096,26491.0
2017-12-22 12:05:00,56.93,56.93,56.86,56.88,24380.0,49.9096,49.9096,49.8482,49.8658,24380.0
2017-12-22 12:10:00,56.88,56.88,56.84,56.86,28218.0,49.8658,49.8658,49.8307,49.8482,28218.0
2017-12-22 12:15:00,56.86,56.9,56.84,56.9,17915.0,49.8482,49.8833,49.8307,49.8833,17915.0
2017-12-22 12:20:00,56.89,56.92,56.87,56.9,48625.0,49.8745,49.9008,49.857,49.8833,48625.0
2017-12-22 12:25:00,56.91,56.91,56.89,56.91,17192.0,49.8921,49.8921,49.8745,49.8921,17192.0
2017-12-22 12:30:00,56.91,56.91,56.88,56.89,22705.0,49.8921,49.8921,49.8658,49.8745,22705.0
2017-12-22 12:35:00,56.9,56.9,56.88,56.89,13081.0,49.8833,49.8833,49.8658,49.8745,13081.0
2017-12-22 12:40:00,56.89,56.91,56.84,56.85,26685.0,49.8745,49.8921,49.8307,49.8395,26685.0
2017-12-22 12:45:00,56.85,56.85,56.8,56.83,24450.0,49.8395,49.8395,49.7956,49.8219,24450.0
2017-12-22 12:50:00,56.82,56.83,56.8,56.8,7419.0,49.8132,49.8219,49.7956,49.7956,7419.0
2017-12-22 12:55:00,56.81,56.81,56.76,56.78,25320.0,49.8044,49.8044,49.7606,49.7781,25320.0
2017-12-22 13:00:00,56.78,56.8,56.77,56.8,21516.0,49.7781,49.7956,49.7693,49.7956,21516.0
2017-12-22 13:05:00,56.8,56.8,56.77,56.79,19778.0,49.7956,49.7956,49.7693,49.7869,19778.0
2017-12-22 13:10:00,56.8,56.84,56.77,56.82,34127.0,49.7956,49.8307,49.7693,49.8132,34127.0
2017-12-22 13:15:00,56.82,56.84,56.79,56.84,46817.0,49.8132,49.8307,49.7869,49.8307,46817.0
2017-12-22 13:20:00,56.84,56.86,56.8,56.82,101678.0,49.8307,49.8482,49.7956,49.8132,101678.0
2017-12-22 13:25:00,56.83,56.94,56.82,56.87,79445.0,49.8219,49.9184,49.8132,49.857,79445.0
2017-12-22 13:30:00,56.88,56.99,56.87,56.94,59374.0,49.8658,49.9622,49.857,49.9184,59374.0
2017-12-22 13:35:00,56.94,56.95,56.93,56.93,23800.0,49.9184,49.9271,49.9096,49.9096,23800.0
2017-12-22 13:40:00,56.93,56.94,56.89,56.89,24429.0,49.9096,49.9184,49.8745,49.8745,24429.0
2017-12-22 13:45:00,56.9,56.93,56.87,56.88,214092.0,49.8833,49.9096,49.857,49.8658,214092.0
2017-12-22 13:50:00,56.87,56.87,56.82,56.85,40215.0,49.857,49.857,49.8132,49.8395,40215.0
2017-12-22 13:55:00,56.85,56.86,56.76,56.78,215745.0,49.8395,49.8482,49.7606,49.7781,215745.0
2017-12-22 14:00:00,56.78,56.82,56.77,56.81,38931.0,49.7781,49.8132,49.7693,49.8044,38931.0
2017-12-22 14:05:00,56.8,56.82,56.79,56.8,18961.0,49.7956,49.8132,49.7869,49.7956,18961.0
2017-12-22 14:10:00,56.8,56.83,56.8,56.82,21720.0,49.7956,49.8219,49.7956,49.8132,21720.0
2017-12-22 14:15:00,56.82,56.84,56.8,56.84,20069.0,49.8132,49.8307,49.7956,49.8307,20069.0
2017-12-22 14:20:00,56.85,56.91,56.84,56.91,52387.0,49.8395,49.8921,49.8307,49.8921,52387.0
2017-12-22 14:25:00,56.91,56.92,56.89,56.91,21659.0,49.8921,49.9008,49.8745,49.8921,21659.0
2017-12-22 14:30:00,56.91,56.93,56.89,56.92,39178.0,49.8921,49.9096,49.8745,49.9008,39178.0
2017-12-22 14:35:00,56.92,56.92,56.85,56.87,18965.0,49.9008,49.9008,49.8395,49.857,18965.0
2017-12-22 14:40:00,56.87,56.88,56.85,56.87,14502.0,49.857,49.8658,49.8395,49.857,14502.0
2017-12-22 14:45:00,56.87,56.94,56.85,56.91,31478.0,49.857,49.9184,49.8395,49.8921,31478.0
2017-12-22 14:50:00,56.91,56.92,56.87,56.87,12122.0,49.8921,49.9008,49.857,49.857,12122.0
2017-12-22 14:55:00,56.87,56.87,56.84,56.86,19006.0,49.857,49.857,49.8307,49.8482,19006.0
2017-12-22 15:00:00,56.86,56.87,56.84,56.84,215868.0,49.8482,49.857,49.8307,49.8307,215868.0
2017-12-22 15:05:00,56.84,56.89,56.81,56.87,45771.0,49.8307,49.8745,49.8044,49.857,45771.0
2017-12-22 15:10:00,56.88,56.9,56.87,56.9,33192.0,49.8658,49.8833,49.857,49.8833,33192.0
2017-12-22 15:15:00,56.9,56.91,56.87,56.9,56212.0,49.8833,49.8921,49.857,49.8833,56212.0
2017-12-22 15:20:00,56.9,56.91,56.88,56.91,40506.0,49.8833,49.8921,49.8658,49.8921,40506.0
2017-12-22 15:25:00,56.92,56.94,56.91,56.93,36216.0,49.9008,49.9184,49.8921,49.9096,36216.0
2017-12-22 15:30:00,56.93,56.96,56.92,56.95,53797.0,49.9096,49.9359,49.9008,49.9271,53797.0
2017-12-22 15:35:00,56.96,57.01,56.96,56.98,59970.0,49.9359,49.9797,49.9359,49.9534,59970.0
2017-12-22 15:40:00,56.99,57.0,56.93,56.95,84750.0,49.9622,49.971,49.9096,49.9271,84750.0
2017-12-22 15:45:00,56.95,56.99,56.93,56.95,70501.0,49.9271,49.9622,49.9096,49.9271,70501.0
2017-12-22 15:50:00,56.94,56.95,56.91,56.93,94819.0,49.9184,49.9271,49.8921,49.9096,94819.0
2017-12-22 15:55:00,56.93,56.97,56.92,56.96,337311.0,49.9096,49.9447,49.9008,49.9359,337311.0
2017-12-26 09:30:00,57.01,57.21,57.01,57.16,81212.0,49.9797,50.1551,49.9797,50.1112,81212.0
2017-12-26 09:35:00,57.16,57.18,57.03,57.04,44340.0,50.1112,50.1288,49.9973,50.006,44340.0
2017-12-26 09:40:00,57.05,57.16,56.96,57.14,55319.0,50.0148,50.1112,49.9359,50.0937,55319.0
2017-12-26 09:45:00,57.13,57.17,57.1,57.11,23194.0,50.0849,50.12,50.0586,50.0674,23194.0
2017-12-26 09:50:00,57.11,57.19,57.09,57.18,51368.0,50.0674,50.1375,50.0499,50.1288,51368.0
2017-12-26 09:55:00,57.18,57.21,57.14,57.15,32265.0,50.1288,50.1551,50.0937,50.1025,32265.0
2017-12-26 10:00:00,57.15,57.17,57.1,57.14,44175.0,50.1025,50.12,50.0586,50.0937,44175.0
2017-12-26 10:05:00,57.13,57.18,57.13,57.15,47030.0,50.0849,50.1288,50.0849,50.1025,47030.0
2017-12-26 10:10:00,57.16,57.25,57.13,57.15,49658.0,50.1112,50.1901,50.0849,50.1025,49658.0
2017-12-26 10:15:00,57.14,57.18,57.12,57.18,30138.0,50.0937,50.1288,50.0762,50.1288,30138.0
2017-12-26 10:20:00,57.17,57.18,57.11,57.15,20541.0,50.12,50.1288,50.0674,50.1025,20541.0
2017-12-26 10:25:00,57.15,57.16,57.11,57.12,36006.0,50.1025,50.1112,50.0674,50.0762,36006.0
2017-12-26 10:30:00,57.13,57.15,57.09,57.14,29106.0,50.0849,50.1025,50.0499,50.0937,29106.0
2017-12-26 10:35:00,57.13,57.18,57.13,57.17,37259.0,50.0849,50.1288,50.0849,50.12,37259.0
2017-12-26 10:40:00,57.18,57.21,57.18,57.19,11004.0,50.1288,50.1551,50.1288,50.1375,11004.0
2017-12-26 10:45:00,57.18,57.18,57.15,57.15,28403.0,50.1288,50.1288,50.1025,50.1025,28403.0
2017-12-26 10:50:00,57.14,57.16,57.1,57.15,44357.0,50.0937,50.1112,50.0586,50.1025,44357.0
2017-12-26 10:55:00,57.15,57.16,57.14,57.16,27850.0,50.1025,50.1112,50.0937,50.1112,27850.0
2017-12-26 11:00:00,57.15,57.17,57.14,57.17,40755.0,50.1025,50.12,50.0937,50.12,40755.0
2017-12-26 11:05:00,57.17,57.18,57.11,57.16,35302.0,50.12,50.1288,50.0674,50.1112,35302.0
2017-12-26 11:10:00,57.16,57.18,57.08,57.08,15647.0,50.1112,50.1288,50.0411,50.0411,15647.0
2017-12-26 11:15:00,57.08,57.08,57.02,57.06,18232.0,50.0411,50.0411,49.9885,50.0236,18232.0
2017-12-26 11:20:00,57.06,57.16,57.06,57.15,64297.0,50.0236,50.1112,50.0236,50.1025,64297.0
2017-12-26 11:25:00,57.15,57.16,57.1,57.16,17749.0,50.1025,50.1112,50.0586,50.1112,17749.0
2017-12-26 11:30:00,57.16,57.17,57.14,57.15,25462.0,50.1112,50.12,50.0937,50.1025,25462.0
2017-12-26 11:35:00,57.15,57.16,57.14,57.15,13798.0,50.1025,50.1112,50.0937,50.1025,13798.0
2017-12-26 11:40:00,57.15,57.16,57.11,57.14,27958.0,50.1025,50.1112,50.0674,50.0937,27958.0
2017-12-26 11:45:00,57.14,57.16,57.1,57.15,27657.0,50.0937,50.1112,50.0586,50.1025,27657.0
2017-12-26 11:50:00,57.15,57.15,57.09,57.1,6858.0,50.1025,50.1025,50.0499,50.0586,6858.0
2017-12-26 11:55:00,57.1,57.12,57.05,57.05,26881.0,50.0586,50.0762,50.0148,50.0148,26881.0
2017-12-26 12:00:00,57.04,57.06,57.03,57.05,5940.0,50.006,50.0236,49.9973,50.0148,5940.0
2017-12-26 12:05:00,57.05,57.07,57.04,57.07,9717.0,50.0148,50.0323,50.006,50.0323,9717.0
2017-12-26 12:10:00,57.07,57.08,56.99,57.0,8761.0,50.0323,50.0411,49.9622,49.971,8761.0
2017-12-26 12:15:00,57.0,57.0,56.95,56.96,14374.0,49.971,49.971,49.9271,49.9359,14374.0
2017-12-26 12:20:00,56.96,56.99,56.94,56.98,17960.0,49.9359,49.9622,49.9184,49.9534,17960.0
2017-12-26 12:25:00,56.98,56.99,56.94,56.95,13393.0,49.9534,49.9622,49.9184,49.9271,13393.0
2017-12-26 12:30:00,56.95,56.96,56.94,56.95,14452.0,49.9271,49.9359,49.9184,49.9271,14452.0
2017-12-26 12:35:00,56.95,56.97,56.93,56.96,10199.0,49.9271,49.9447,49.9096,49.9359,10199.0
2017-12-26 12:40:00,56.97,57.0,56.96,56.99,35387.0,49.9447,49.971,49.9359,49.9622,35387.0
2017-12-26 12:45:00,57.0,57.0,56.99,57.0,3832.0,49.971,49.971,49.9622,49.971,3832.0
2017-12-26 12:50:00,57.0,57.0,56.97,56.99,41366.0,49.971,49.971,49.9447,49.9622,41366.0
2017-12-26 12:55:00,56.99,57.02,56.99,57.01,14028.0,49.9622,49.9885,49.9622,49.9797,14028.0
2017-12-26 13:00:00,57.02,57.02,57.0,57.01,5939.0,49.9885,49.9885,49.971,49.9797,5939.0
2017-12-26 13:05:00,57.02,57.02,56.99,56.99,6936.0,49.9885,49.9885,49.9622,49.9622,6936.0
2017-12-26 13:10:00,56.99,57.0,56.99,57.0,6321.0,49.9622,49.971,49.9622,49.971,6321.0
2017-12-26 13:15:00,57.0,57.03,56.98,57.03,94684.0,49.971,49.9973,49.9534,49.9973,94684.0
2017-12-26 13:20:00,57.02,57.05,57.02,57.04,8559.0,49.9885,50.0148,49.9885,50.006,8559.0
2017-12-26 13:25:00,57.05,57.05,57.02,57.03,7111.0,50.0148,50.0148,49.9885,49.9973,7111.0
2017-12-26 13:30:00,57.03,57.03,57.0,57.01,10634.0,49.9973,49.9973,49.971,49.9797,10634.0
2017-12-26 13:35:00,57.01,57.03,57.0,57.02,20083.0,49.9797,49.9973,49.971,49.9885,20083.0
2017-12-26 13:40:00,57.02,57.04,57.0,57.02,25131.0,49.9885,50.006,49.971,49.9885,25131.0
2017-12-26 13:45:00,57.02,57.03,57.0,57.02,8880.0,49.9885,49.9973,49.971,49.9885,8880.0
2017-12-26 13:50:00,57.02,57.1,57.02,57.1,43169.0,49.9885,50.0586,49.9885,50.0586,43169.0
2017-12-26 13:55:00,57.11,57.12,57.09,57.1,20411.0,50.0674,50.0762,50.0499,50.0586,20411.0
2017-12-26 14:00:00,57.1,57.1,57.09,57.1,8187.0,50.0586,50.0586,50.0499,50.0586,8187.0
2017-12-26 14:05:00,57.09,57.1,57.09,57.1,11335.0,50.0499,50.0586,50.0499,50.0586,11335.0
2017-12-26 14:10:00,57.1,57.1,57.09,57.1,17706.0,50.0586,50.0586,50.0499,50.0586,17706.0
2017-12-26 14:15:00,57.1,57.11,57.07,57.08,22321.0,50.0586,50.0674,50.0323,50.0411,22321.0
2017-12-26 14:20:00,57.07,57.07,57.06,57.07,10754.0,50.0323,50.0323,50.0236,50.0323,10754.0
2017-12-26 14:25:00,57.06,57.11,57.06,57.11,18592.0,50.0236,50.0674,50.0236,50.0674,18592.0
2017-12-26 14:30:00,57.1,57.12,57.09,57.1,27835.0,50.0586,50.0762,50.0499,50.0586,27835.0
2017-12-26 14:35:00,57.1,57.11,57.09,57.1,15705.0,50.0586,50.0674,50.0499,50.0586,15705.0
2017-12-26 14:40:00,57.1,57.11,57.08,57.09,23898.0,50.0586,50.0674,50.0411,50.0499,23898.0
2017-12-26 14:45:00,57.08,57.09,57.04,57.07,25878.0,50.0411,50.0499,50.006,50.0323,25878.0
2017-12-26 14:50:00,57.06,57.07,57.02,57.02,24832.0,50.0236,50.0323,49.9885,49.9885,24832.0
2017-12-26 14:55:00,57.03,57.03,57.0,57.02,13262.0,49.9973,49.9973,49.971,49.9885,13262.0
2017-12-26 15:00:00,57.01,57.03,57.0,57.01,9150.0,49.9797,49.9973,49.971,49.9797,9150.0
2017-12-26 15:05:00,57.01,57.01,56.99,57.0,8179.0,49.9797,49.9797,49.9622,49.971,8179.0
2017-12-26 15:10:00,56.99,56.99,56.96,56.96,9974.0,49.9622,49.9622,49.9359,49.9359,9974.0
2017-12-26 15:15:00,56.97,56.97,56.92,56.93,23871.0,49.9447,49.9447,49.9008,49.9096,23871.0
2017-12-26 15:20:00,56.93,56.95,56.92,56.92,15287.0,49.9096,49.9271,49.9008,49.9008,15287.0
2017-12-26 15:25:00,56.93,56.93,56.91,56.92,18632.0,49.9096,49.9096,49.8921,49.9008,18632.0
2017-12-26 15:30:00,56.92,56.92,56.9,56.92,27202.0,49.9008,49.9008,49.8833,49.9008,27202.0
2017-12-26 15:35:00,56.92,56.94,56.91,56.94,19361.0,49.9008,49.9184,49.8921,49.9184,19361.0
2017-12-26 15:40:00,56.94,56.94,56.93,56.94,20200.0,49.9184,49.9184,49.9096,49.9184,20200.0
2017-12-26 15:45:00,56.93,56.99,56.92,56.98,47483.0,49.9096,49.9622,49.9008,49.9534,47483.0
2017-12-26 15:50:00,56.99,57.0,56.96,56.96,78337.0,49.9622,49.971,49.9359,49.9359,78337.0
2017-12-26 15:55:00,56.97,57.03,56.96,56.98,268916.0,49.9447,49.9973,49.9359,49.9534,268916.0
2017-12-27 09:30:00,57.09,57.36,57.05,57.28,242818.0,50.0499,50.2866,50.0148,50.2164,242818.0
2017-12-27 09:35:00,57.28,57.36,57.17,57.19,102313.0,50.2164,50.2866,50.12,50.1375,102313.0
2017-12-27 09:40:00,57.17,57.22,57.14,57.18,80853.0,50.12,50.1638,50.0937,50.1288,80853.0
2017-12-27 09:45:00,57.18,57.36,57.17,57.36,64296.0,50.1288,50.2866,50.12,50.2866,64296.0
2017-12-27 09:50:00,57.36,57.39,57.22,57.27,38978.0,50.2866,50.3129,50.1638,50.2077,38978.0
2017-12-27 09:55:00,57.28,57.42,57.24,57.42,40791.0,50.2164,50.3392,50.1814,50.3392,40791.0
2017-12-27 10:00:00,57.44,57.45,57.29,57.29,39037.0,50.3567,50.3655,50.2252,50.2252,39037.0
2017-12-27 10:05:00,57.3,57.38,57.29,57.36,66298.0,50.234,50.3041,50.2252,50.2866,66298.0
2017-12-27 10:10:00,57.37,57.41,57.34,57.36,75787.0,50.2953,50.3304,50.269,50.2866,75787.0
2017-12-27 10:15:00,57.37,57.41,57.35,57.41,30185.0,50.2953,50.3304,50.2778,50.3304,30185.0
2017-12-27 10:20:00,57.41,57.46,57.4,57.44,36760.0,50.3304,50.3742,50.3216,50.3567,36760.0
2017-12-27 10:25:00,57.44,57.46,57.43,57.46,21024.0,50.3567,50.3742,50.3479,50.3742,21024.0
2017-12-27 10:30:00,57.45,57.46,57.39,57.43,26458.0,50.3655,50.3742,50.3129,50.3479,26458.0
2017-12-27 10:35:00,57.42,57.43,57.37,57.39,18871.0,50.3392,50.3479,50.2953,50.3129,18871.0
2017-12-27 10:40:00,57.39,57.42,57.35,57.39,55701.0,50.3129,50.3392,50.2778,50.3129,55701.0
2017-12-27 10:45:00,57.39,57.49,57.39,57.48,26369.0,50.3129,50.4005,50.3129,50.3918,26369.0
2017-12-27 10:50:00,57.49,57.49,57.46,57.48,22649.0,50.4005,50.4005,50.3742,50.3918,22649.0
2017-12-27 10:55:00,57.47,57.48,57.39,57.47,62619.0,50.383,50.3918,50.3129,50.383,62619.0
2017-12-27 11:00:00,57.47,57.48,57.44,57.44,25449.0,50.383,50.3918,50.3567,50.3567,25449.0
2017-12-27 11:05:00,57.44,57.46,57.42,57.43,14918.0,50.3567,50.3742,50.3392,50.3479,14918.0
2017-12-27 11:10:00,57.44,57.44,57.41,57.42,22921.0,50.3567,50.3567,50.3304,50.3392,22921.0
2017-12-27 11:15:00,57.41,57.43,57.39,57.42,46137.0,50.3304,50.3479,50.3129,50.3392,46137.0
2017-12-27 11:20:00,57.41,57.42,57.38,57.39,15848.0,50.3304,50.3392,50.3041,50.3129,15848.0
2017-12-27 11:25:00,57.38,57.43,57.37,57.42,23829.0,50.3041,50.3479,50.2953,50.3392,23829.0
2017-12-27 11:30:00,57.42,57.44,57.41,57.44,11871.0,50.3392,50.3567,50.3304,50.3567,11871.0
2017-12-27 11:35:00,57.43,57.44,57.42,57.44,16642.0,50.3479,50.3567,50.3392,50.3567,16642.0
2017-12-27 11:40:00,57.44,57.44,57.39,57.43,36130.0,50.3567,50.3567,50.3129,50.3479,36130.0
2017-12-27 11:45:00,57.43,57.44,57.4,57.42,22216.0,50.3479,50.3567,50.3216,50.3392,22216.0
2017-12-27 11:50:00,57.42,57.45,57.41,57.43,13723.0,50.3392,50.3655,50.3304,50.3479,13723.0
2017-12-27 11:55:00,57.42,57.46,57.42,57.46,19226.0,50.3392,50.3742,50.3392,50.3742,19226.0
2017-12-27 12:00:00,57.46,57.47,57.41,57.42,12958.0,50.3742,50.383,50.3304,50.3392,12958.0
2017-12-27 12:05:00,57.42,57.45,57.41,57.45,19281.0,50.3392,50.3655,50.3304,50.3655,19281.0
2017-12-27 12:10:00,57.45,57.47,57.44,57.46,14241.0,50.3655,50.383,50.3567,50.3742,14241.0
2017-12-27 12:15:00,57.46,57.47,57.43,57.44,10736.0,50.3742,50.383,50.3479,50.3567,10736.0
2017-12-27 12:20:00,57.45,57.46,57.43,57.45,21706.0,50.3655,50.3742,50.3479,50.3655,21706.0
2017-12-27 12:25:00,57.46,57.46,57.41,57.41,19195.0,50.3742,50.3742,50.3304,50.3304,19195.0
2017-12-27 12:30:00,57.42,57.44,57.41,57.42,9438.0,50.3392,50.3567,50.3304,50.3392,9438.0
2017-12-27 12:35:00,57.43,57.44,57.4,57.43,21175.0,50.3479,50.3567,50.3216,50.3479,21175.0
2017-12-27 12:40:00,57.43,57.48,57.42,57.47,31595.0,50.3479,50.3918,50.3392,50.383,31595.0
2017-12-27 12:45:00,57.47,57.49,57.46,57.46,17720.0,50.383,50.4005,50.3742,50.3742,17720.0
2017-12-27 12:50:00,57.46,57.48,57.45,57.47,13163.0,50.3742,50.3918,50.3655,50.383,13163.0
2017-12-27 12:55:00,57.48,57.49,57.48,57.49,20390.0,50.3918,50.4005,50.3918,50.4005,20390.0
2017-12-27 13:00:00,57.48,57.52,57.48,57.51,32493.0,50.3918,50.4268,50.3918,50.4181,32493.0
2017-12-27 13:05:00,57.51,57.53,57.49,57.52,34155.0,50.4181,50.4356,50.4005,50.4268,34155.0
2017-12-27 13:10:00,57.52,57.58,57.51,57.57,51178.0,50.4268,50.4794,50.4181,50.4707,51178.0
2017-12-27 13:15:00,57.56,57.57,57.49,57.54,32892.0,50.4619,50.4707,50.4005,50.4444,32892.0
2017-12-27 13:20:00,57.53,57.57,57.53,57.57,29659.0,50.4356,50.4707,50.4356,50.4707,29659.0
2017-12-27 13:25:00,57.57,57.6,57.57,57.58,38994.0,50.4707,50.497,50.4707,50.4794,38994.0
2017-12-27 13:30:00,57.58,57.6,57.58,57.58,21024.0,50.4794,50.497,50.4794,50.4794,21024.0
2017-12-27 13:35:00,57.58,57.6,57.55,57.57,18415.0,50.4794,50.497,50.4531,50.4707,18415.0
2017-12-27 13:40:00,57.57,57.57,57.42,57.42,206119.0,50.4707,50.4707,50.3392,50.3392,206119.0
2017-12-27 13:45:00,57.43,57.52,57.42,57.47,74946.0,50.3479,50.4268,50.3392,50.383,74946.0
2017-12-27 13:50:00,57.47,57.48,57.4,57.4,21295.0,50.383,50.3918,50.3216,50.3216,21295.0
2017-12-27 13:55:00,57.4,57.47,57.4,57.44,39687.0,50.3216,50.383,50.3216,50.3567,39687.0
2017-12-27 14:00:00,57.43,57.46,57.41,57.43,18180.0,50.3479,50.3742,50.3304,50.3479,18180.0
2017-12-27 14:05:00,57.44,57.46,57.42,57.44,35576.0,50.3567,50.3742,50.3392,50.3567,35576.0
2017-12-27 14:10:00,57.44,57.44,57.38,57.42,28169.0,50.3567,50.3567,50.3041,50.3392,28169.0
2017-12-27 14:15:00,57.41,57.46,57.39,57.45,73097.0,50.3304,50.3742,50.3129,50.3655,73097.0
2017-12-27 14:20:00,57.44,57.45,57.41,57.45,25079.0,50.3567,50.3655,50.3304,50.3655,25079.0
2017-12-27 14:25:00,57.44,57.49,57.4,57.47,53660.0,50.3567,50.4005,50.3216,50.383,53660.0
2017-12-27 14:30:00,57.47,57.47,57.4,57.45,42156.0,50.383,50.383,50.3216,50.3655,42156.0
2017-12-27 14:35:00,57.45,57.49,57.44,57.49,32300.0,50.3655,50.4005,50.3567,50.4005,32300.0
2017-12-27 14:40:00,57.49,57.5,57.46,57.46,24658.0,50.4005,50.4093,50.3742,50.3742,24658.0
2017-12-27 14:45:00,57.47,57.47,57.44,57.47,45888.0,50.383,50.383,50.3567,50.383,45888.0
2017-12-27 14:50:00,57.46,57.48,57.45,57.46,88231.0,50.3742,50.3918,50.3655,50.3742,88231.0
2017-12-27 14:55:00,57.45,57.46,57.42,57.43,73866.0,50.3655,50.3742,50.3392,50.3479,73866.0
2017-12-27 15:00:00,57.43,57.45,57.42,57.44,42897.0,50.3479,50.3655,50.3392,50.3567,42897.0
2017-12-27 15:05:00,57.43,57.47,57.42,57.45,29548.0,50.3479,50.383,50.3392,50.3655,29548.0
2017-12-27 15:10:00,57.45,57.45,57.42,57.43,29685.0,50.3655,50.3655,50.3392,50.3479,29685.0
2017-12-27 15:15:00,57.42,57.43,57.37,57.38,54677.0,50.3392,50.3479,50.2953,50.3041,54677.0
2017-12-27 15:20:00,57.38,57.39,57.36,57.36,21060.0,50.3041,50.3129,50.2866,50.2866,21060.0
2017-12-27 15:25:00,57.36,57.37,57.33,57.36,39496.0,50.2866,50.2953,50.2603,50.2866,39496.0
2017-12-27 15:30:00,57.37,57.39,57.36,57.37,43534.0,50.2953,50.3129,50.2866,50.2953,43534.0
2017-12-27 15:35:00,57.38,57.41,57.36,57.39,76473.0,50.3041,50.3304,50.2866,50.3129,76473.0
2017-12-27 15:40:00,57.38,57.43,57.37,57.42,84326.0,50.3041,50.3479,50.2953,50.3392,84326.0
2017-12-27 15:45:00,57.42,57.44,57.39,57.43,72712.0,50.3392,50.3567,50.3129,50.3479,72712.0
2017-12-27 15:50:00,57.44,57.45,57.4,57.41,71136.0,50.3567,50.3655,50.3216,50.3304,71136.0
2017-12-27 15:55:00,57.41,57.47,57.4,57.46,278311.0,50.3304,50.383,50.3216,50.3742,278311.0
2017-12-28 09:30:00,57.44,57.61,57.44,57.55,79873.0,50.3567,50.5057,50.3567,50.4531,79873.0
2017-12-28 09:35:00,57.56,57.69,57.53,57.65,17701.0,50.4619,50.5759,50.4356,50.5408,17701.0
2017-12-28 09:40:00,57.64,57.65,57.6,57.62,26615.0,50.532,50.5408,50.497,50.5145,26615.0
2017-12-28 09:45:00,57.63,57.64,57.52,57.52,17592.0,50.5233,50.532,50.4268,50.4268,17592.0
2017-12-28 09:50:00,57.53,57.56,57.44,57.44,60542.0,50.4356,50.4619,50.3567,50.3567,60542.0
2017-12-28 09:55:00,57.44,57.5,57.42,57.48,25430.0,50.3567,50.4093,50.3392,50.3918,25430.0
2017-12-28 10:00:00,57.49,57.49,57.43,57.44,45179.0,50.4005,50.4005,50.3479,50.3567,45179.0
2017-12-28 10:05:00,57.44,57.5,57.44,57.49,37028.0,50.3567,50.4093,50.3567,50.4005,37028.0
2017-12-28 10:10:00,57.49,57.54,57.48,57.54,28126.0,50.4005,50.4444,50.3918,50.4444,28126.0
2017-12-28 10:15:00,57.56,57.59,57.55,57.55,32543.0,50.4619,50.4882,50.4531,50.4531,32543.0
2017-12-28 10:20:00,57.55,57.57,57.53,57.55,17010.0,50.4531,50.4707,50.4356,50.4531,17010.0
2017-12-28 10:25:00,57.55,57.56,57.51,57.51,23544.0,50.4531,50.4619,50.4181,50.4181,23544.0
2017-12-28 10:30:00,57.51,57.58,57.51,57.57,31787.0,50.4181,50.4794,50.4181,50.4707,31787.0
2017-12-28 10:35:00,57.58,57.6,57.53,57.6,37206.0,50.4794,50.497,50.4356,50.497,37206.0
2017-12-28 10:40:00,57.6,57.61,57.58,57.6,13123.0,50.497,50.5057,50.4794,50.497,13123.0
2017-12-28 10:45:00,57.6,57.64,57.58,57.58,39094.0,50.497,50.532,50.4794,50.4794,39094.0
2017-12-28 10:50:00,57.58,57.65,57.57,57.64,27472.0,50.4794,50.5408,50.4707,50.532,27472.0
2017-12-28 10:55:00,57.64,57.64,57.56,57.57,35641.0,50.532,50.532,50.4619,50.4707,35641.0
2017-12-28 11:00:00,57.56,57.62,57.56,57.59,22151.0,50.4619,50.5145,50.4619,50.4882,22151.0
2017-12-28 11:05:00,57.6,57.61,57.52,57.53,73370.0,50.497,50.5057,50.4268,50.4356,73370.0
2017-12-28 11:10:00,57.52,57.59,57.52,57.56,19380.0,50.4268,50.4882,50.4268,50.4619,19380.0
2017-12-28 11:15:00,57.54,57.59,57.54,57.58,12799.0,50.4444,50.4882,50.4444,50.4794,12799.0
2017-12-28 11:20:00,57.57,57.58,57.52,57.54,12431.0,50.4707,50.4794,50.4268,50.4444,12431.0
2017-12-28 11:25:00,57.54,57.55,57.5,57.52,22054.0,50.4444,50.4531,50.4093,50.4268,22054.0
2017-12-28 11:30:00,57.52,57.52,57.47,57.48,14843.0,50.4268,50.4268,50.383,50.3918,14843.0
2017-12-28 11:35:00,57.48,57.51,57.48,57.5,9342.0,50.3918,50.4181,50.3918,50.4093,9342.0
2017-12-28 11:40:00,57.5,57.57,57.49,57.53,23944.0,50.4093,50.4707,50.4005,50.4356,23944.0
2017-12-28 11:45:00,57.53,57.57,57.53,57.54,18473.0,50.4356,50.4707,50.4356,50.4444,18473.0
2017-12-28 11:50:00,57.54,57.59,57.54,57.56,9464.0,50.4444,50.4882,50.4444,50.4619,9464.0
2017-12-28 11:55:00,57.56,57.58,57.54,57.55,25163.0,50.4619,50.4794,50.4444,50.4531,25163.0
2017-12-28 12:00:00,57.56,57.59,57.56,57.59,19231.0,50.4619,50.4882,50.4619,50.4882,19231.0
2017-12-28 12:05:00,57.59,57.63,57.58,57.6,45520.0,50.4882,50.5233,50.4794,50.497,45520.0
2017-12-28 12:10:00,57.59,57.61,57.57,57.58,14668.0,50.4882,50.5057,50.4707,50.4794,14668.0
2017-12-28 12:15:00,57.58,57.59,57.57,57.58,78888.0,50.4794,50.4882,50.4707,50.4794,78888.0
2017-12-28 12:20:00,57.57,57.59,57.57,57.58,17498.0,50.4707,50.4882,50.4707,50.4794,17498.0
2017-12-28 12:25:00,57.59,57.63,57.58,57.61,21622.0,50.4882,50.5233,50.4794,50.5057,21622.0
2017-12-28 12:30:00,57.61,57.66,57.6,57.65,13330.0,50.5057,50.5496,50.497,50.5408,13330.0
2017-12-28 12:35:00,57.66,57.67,57.65,57.65,21478.0,50.5496,50.5583,50.5408,50.5408,21478.0
2017-12-28 12:40:00,57.64,57.64,57.62,57.63,10698.0,50.532,50.532,50.5145,50.5233,10698.0
2017-12-28 12:45:00,57.63,57.64,57.6,57.61,12306.0,50.5233,50.532,50.497,50.5057,12306.0
2017-12-28 12:50:00,57.62,57.63,57.6,57.62,12555.0,50.5145,50.5233,50.497,50.5145,12555.0
2017-12-28 12:55:00,57.62,57.64,57.61,57.61,17102.0,50.5145,50.532,50.5057,50.5057,17102.0
2017-12-28 13:00:00,57.62,57.62,57.6,57.61,8808.0,50.5145,50.5145,50.497,50.5057,8808.0
2017-12-28 13:05:00,57.61,57.61,57.57,57.59,23658.0,50.5057,50.5057,50.4707,50.4882,23658.0
2017-12-28 13:10:00,57.58,57.6,57.57,57.59,15241.0,50.4794,50.497,50.4707,50.4882,15241.0
2017-12-28 13:15:00,57.59,57.6,57.58,57.59,8506.0,50.4882,50.497,50.4794,50.4882,8506.0
2017-12-28 13:20:00,57.58,57.59,57.55,57.55,13172.0,50.4794,50.4882,50.4531,50.4531,13172.0
2017-12-28 13:25:00,57.55,57.55,57.54,57.55,11256.0,50.4531,50.4531,50.4444,50.4531,11256.0
2017-12-28 13:30:00,57.54,57.58,57.54,57.57,17045.0,50.4444,50.4794,50.4444,50.4707,17045.0
2017-12-28 13:35:00,57.56,57.57,57.54,57.55,4784.0,50.4619,50.4707,50.4444,50.4531,4784.0
2017-12-28 13:40:00,57.56,57.56,57.53,57.54,13983.0,50.4619,50.4619,50.4356,50.4444,13983.0
2017-12-28 13:45:00,57.54,57.55,57.53,57.55,7784.0,50.4444,50.4531,50.4356,50.4531,7784.0
2017-12-28 13:50:00,57.55,57.56,57.52,57.53,8607.0,50.4531,50.4619,50.4268,50.4356,8607.0
2017-12-28 13:55:00,57.52,57.54,57.51,57.52,12310.0,50.4268,50.4444,50.4181,50.4268,12310.0
2017-12-28 14:00:00,57.53,57.53,57.5,57.52,18804.0,50.4356,50.4356,50.4093,50.4268,18804.0
2017-12-28 14:05:00,57.52,57.53,57.48,57.48,62625.0,50.4268,50.4356,50.3918,50.3918,62625.0
2017-12-28 14:10:00,57.48,57.5,57.43,57.5,21136.0,50.3918,50.4093,50.3479,50.4093,21136.0
2017-12-28 14:15:00,57.5,57.51,57.48,57.49,21533.0,50.4093,50.4181,50.3918,50.4005,21533.0
2017-12-28 14:20:00,57.49,57.5,57.46,57.47,16691.0,50.4005,50.4093,50.3742,50.383,16691.0
2017-12-28 14:25:00,57.47,57.49,57.47,57.48,12974.0,50.383,50.4005,50.383,50.3918,12974.0
2017-12-28 14:30:00,57.49,57.5,57.48,57.48,22745.0,50.4005,50.4093,50.3918,50.3918,22745.0
2017-12-28 14:35:00,57.48,57.49,57.4,57.44,32053.0,50.3918,50.4005,50.3216,50.3567,32053.0
2017-12-28 14:40:00,57.43,57.45,57.41,57.43,29423.0,50.3479,50.3655,50.3304,50.3479,29423.0
2017-12-28 14:45:00,57.43,57.44,57.41,57.43,18533.0,50.3479,50.3567,50.3304,50.3479,18533.0
2017-12-28 14:50:00,57.43,57.45,57.37,57.41,46828.0,50.3479,50.3655,50.2953,50.3304,46828.0
2017-12-28 14:55:00,57.42,57.43,57.4,57.43,11612.0,50.3392,50.3479,50.3216,50.3479,11612.0
2017-12-28 15:00:00,57.45,57.47,57.44,57.46,13552.0,50.3655,50.383,50.3567,50.3742,13552.0
2017-12-28 15:05:00,57.46,57.47,57.41,57.41,22880.0,50.3742,50.383,50.3304,50.3304,22880.0
2017-12-28 15:10:00,57.42,57.43,57.4,57.43,19295.0,50.3392,50.3479,50.3216,50.3479,19295.0
2017-12-28 15:15:00,57.43,57.44,57.42,57.43,17480.0,50.3479,50.3567,50.3392,50.3479,17480.0
2017-12-28 15:20:00,57.43,57.44,57.41,57.42,32138.0,50.3479,50.3567,50.3304,50.3392,32138.0
2017-12-28 15:25:00,57.42,57.42,57.38,57.39,27043.0,50.3392,50.3392,50.3041,50.3129,27043.0
2017-12-28 15:30:00,57.38,57.41,57.38,57.41,30218.0,50.3041,50.3304,50.3041,50.3304,30218.0
2017-12-28 15:35:00,57.4,57.45,57.4,57.43,66697.0,50.3216,50.3655,50.3216,50.3479,66697.0
2017-12-28 15:40:00,57.42,57.46,57.42,57.43,58123.0,50.3392,50.3742,50.3392,50.3479,58123.0
2017-12-28 15:45:00,57.42,57.42,57.39,57.4,70887.0,50.3392,50.3392,50.3129,50.3216,70887.0
2017-12-28 15:50:00,57.4,57.45,57.39,57.44,97945.0,50.3216,50.3655,50.3129,50.3567,97945.0
2017-12-28 15:55:00,57.44,57.48,57.42,57.44,311615.0,50.3567,50.3918,50.3392,50.3567,311615.0
2017-12-29 09:30:00,57.6,57.69,57.58,57.58,52967.0,50.497,50.5759,50.4794,50.4794,52967.0
2017-12-29 09:35:00,57.58,57.63,57.57,57.6,26932.0,50.4794,50.5233,50.4707,50.497,26932.0
2017-12-29 09:40:00,57.62,57.63,57.54,57.56,16835.0,50.5145,50.5233,50.4444,50.4619,16835.0
2017-12-29 09:45:00,57.55,57.6,57.53,57.58,26835.0,50.4531,50.497,50.4356,50.4794,26835.0
2017-12-29 09:50:00,57.58,57.77,57.57,57.76,48225.0,50.4794,50.646,50.4707,50.6372,48225.0
2017-12-29 09:55:00,57.74,57.75,57.67,57.71,27793.0,50.6197,50.6285,50.5583,50.5934,27793.0
2017-12-29 10:00:00,57.71,57.71,57.65,57.69,23174.0,50.5934,50.5934,50.5408,50.5759,23174.0
2017-12-29 10:05:00,57.69,57.7,57.64,57.65,24732.0,50.5759,50.5846,50.532,50.5408,24732.0
2017-12-29 10:10:00,57.65,57.65,57.58,57.58,22210.0,50.5408,50.5408,50.4794,50.4794,22210.0
2017-12-29 10:15:00,57.59,57.64,57.58,57.62,24026.0,50.4882,50.532,50.4794,50.5145,24026.0
2017-12-29 10:20:00,57.62,57.62,57.55,57.57,29589.0,50.5145,50.5145,50.4531,50.4707,29589.0
2017-12-29 10:25:00,57.57,57.6,57.54,57.54,21687.0,50.4707,50.497,50.4444,50.4444,21687.0
2017-12-29 10:30:00,57.55,57.56,57.52,57.53,33282.0,50.4531,50.4619,50.4268,50.4356,33282.0
2017-12-29 10:35:00,57.53,57.58,57.51,57.53,26062.0,50.4356,50.4794,50.4181,50.4356,26062.0
2017-12-29 10:40:00,57.54,57.57,57.53,57.56,27007.0,50.4444,50.4707,50.4356,50.4619,27007.0
2017-12-29 10:45:00,57.55,57.56,57.53,57.54,18026.0,50.4531,50.4619,50.4356,50.4444,18026.0
2017-12-29 10:50:00,57.55,57.56,57.53,57.54,44146.0,50.4531,50.4619,50.4356,50.4444,44146.0
2017-12-29 10:55:00,57.54,57.54,57.48,57.49,40543.0,50.4444,50.4444,50.3918,50.4005,40543.0
2017-12-29 11:00:00,57.5,57.55,57.49,57.53,22674.0,50.4093,50.4531,50.4005,50.4356,22674.0
2017-12-29 11:05:00,57.54,57.55,57.52,57.55,13293.0,50.4444,50.4531,50.4268,50.4531,13293.0
2017-12-29 11:10:00,57.54,57.55,57.5,57.55,15849.0,50.4444,50.4531,50.4093,50.4531,15849.0
2017-12-29 11:15:00,57.55,57.55,57.49,57.52,17365.0,50.4531,50.4531,50.4005,50.4268,17365.0
2017-12-29 11:20:00,57.52,57.56,57.51,57.56,24358.0,50.4268,50.4619,50.4181,50.4619,24358.0
2017-12-29 11:25:00,57.56,57.57,57.52,57.53,8907.0,50.4619,50.4707,50.4268,50.4356,8907.0
2017-12-29 11:30:00,57.53,57.55,57.51,57.51,11307.0,50.4356,50.4531,50.4181,50.4181,11307.0
2017-12-29 11:35:00,57.51,57.53,57.5,57.51,27462.0,50.4181,50.4356,50.4093,50.4181,27462.0
2017-12-29 11:40:00,57.52,57.54,57.52,57.53,25654.0,50.4268,50.4444,50.4268,50.4356,25654.0
2017-12-29 11:45:00,57.53,57.56,57.52,57.55,14220.0,50.4356,50.4619,50.4268,50.4531,14220.0
2017-12-29 11:50:00,57.55,57.56,57.51,57.52,15574.0,50.4531,50.4619,50.4181,50.4268,15574.0
2017-12-29 11:55:00,57.52,57.53,57.51,57.52,33126.0,50.4268,50.4356,50.4181,50.4268,33126.0
2017-12-29 12:00:00,57.52,57.52,57.47,57.48,8844.0,50.4268,50.4268,50.383,50.3918,8844.0
2017-12-29 12:05:00,57.48,57.48,57.44,57.44,10884.0,50.3918,50.3918,50.3567,50.3567,10884.0
2017-12-29 12:10:00,57.45,57.46,57.42,57.43,5870.0,50.3655,50.3742,50.3392,50.3479,5870.0
2017-12-29 12:15:00,57.43,57.43,57.4,57.43,4668.0,50.3479,50.3479,50.3216,50.3479,4668.0
2017-12-29 12:20:00,57.43,57.45,57.42,57.42,10661.0,50.3479,50.3655,50.3392,50.3392,10661.0
2017-12-29 12:25:00,57.41,57.41,57.37,57.37,5759.0,50.3304,50.3304,50.2953,50.2953,5759.0
2017-12-29 12:30:00,57.38,57.42,57.36,57.41,15888.0,50.3041,50.3392,50.2866,50.3304,15888.0
2017-12-29 12:35:00,57.42,57.45,57.41,57.45,24098.0,50.3392,50.3655,50.3304,50.3655,24098.0
2017-12-29 12:40:00,57.45,57.46,57.42,57.44,13383.0,50.3655,50.3742,50.3392,50.3567,13383.0
2017-12-29 12:45:00,57.44,57.47,57.43,57.46,14567.0,50.3567,50.383,50.3479,50.3742,14567.0
2017-12-29 12:50:00,57.46,57.46,57.44,57.44,11688.0,50.3742,50.3742,50.3567,50.3567,11688.0
2017-12-29 12:55:00,57.43,57.45,57.42,57.44,10200.0,50.3479,50.3655,50.3392,50.3567,10200.0
2017-12-29 13:00:00,57.44,57.46,57.42,57.43,21263.0,50.3567,50.3742,50.3392,50.3479,21263.0
2017-12-29 13:05:00,57.43,57.46,57.42,57.45,17588.0,50.3479,50.3742,50.3392,50.3655,17588.0
2017-12-29 13:10:00,57.45,57.46,57.42,57.42,12085.0,50.3655,50.3742,50.3392,50.3392,12085.0
2017-12-29 13:15:00,57.42,57.43,57.41,57.42,14340.0,50.3392,50.3479,50.3304,50.3392,14340.0
2017-12-29 13:20:00,57.41,57.42,57.39,57.4,8258.0,50.3304,50.3392,50.3129,50.3216,8258.0
2017-12-29 13:25:00,57.4,57.41,57.36,57.37,6083.0,50.3216,50.3304,50.2866,50.2953,6083.0
2017-12-29 13:30:00,57.37,57.37,57.35,57.36,6445.0,50.2953,50.2953,50.2778,50.2866,6445.0
2017-12-29 13:35:00,57.36,57.37,57.33,57.34,5802.0,50.2866,50.2953,50.2603,50.269,5802.0
2017-12-29 13:40:00,57.34,57.37,57.33,57.36,25642.0,50.269,50.2953,50.2603,50.2866,25642.0
2017-12-29 13:45:00,57.36,57.37,57.32,57.34,26251.0,50.2866,50.2953,50.2515,50.269,26251.0
2017-12-29 13:50:00,57.34,57.35,57.29,57.31,27671.0,50.269,50.2778,50.2252,50.2427,27671.0
2017-12-29 13:55:00,57.3,57.34,57.28,57.32,30207.0,50.234,50.269,50.2164,50.2515,30207.0
2017-12-29 14:00:00,57.32,57.34,57.28,57.34,40350.0,50.2515,50.269,50.2164,50.269,40350.0
2017-12-29 14:05:00,57.34,57.34,57.29,57.29,14729.0,50.269,50.269,50.2252,50.2252,14729.0
2017-12-29 14:10:00,57.3,57.36,57.29,57.35,69097.0,50.234,50.2866,50.2252,50.2778,69097.0
2017-12-29 14:15:00,57.35,57.36,57.3,57.33,54838.0,50.2778,50.2866,50.234,50.2603,54838.0
2017-12-29 14:20:00,57.3,57.35,57.3,57.34,22891.0,50.234,50.2778,50.234,50.269,22891.0
2017-12-29 14:25:00,57.35,57.35,57.32,57.33,9254.0,50.2778,50.2778,50.2515,50.2603,9254.0
2017-12-29 14:30:00,57.33,57.36,57.33,57.34,19724.0,50.2603,50.2866,50.2603,50.269,19724.0
2017-12-29 14:35:00,57.34,57.34,57.33,57.34,18727.0,50.269,50.269,50.2603,50.269,18727.0
2017-12-29 14:40:00,57.33,57.37,57.33,57.35,12194.0,50.2603,50.2953,50.2603,50.2778,12194.0
2017-12-29 14:45:00,57.35,57.37,57.33,57.33,13240.0,50.2778,50.2953,50.2603,50.2603,13240.0
2017-12-29 14:50:00,57.33,57.36,57.32,57.35,22894.0,50.2603,50.2866,50.2515,50.2778,22894.0
2017-12-29 14:55:00,57.35,57.37,57.34,57.35,22040.0,50.2778,50.2953,50.269,50.2778,22040.0
2017-12-29 15:00:00,57.35,57.37,57.34,57.35,28887.0,50.2778,50.2953,50.269,50.2778,28887.0
2017-12-29 15:05:00,57.34,57.36,57.33,57.35,14595.0,50.269,50.2866,50.2603,50.2778,14595.0
2017-12-29 15:10:00,57.35,57.36,57.32,57.34,29334.0,50.2778,50.2866,50.2515,50.269,29334.0
2017-12-29 15:15:00,57.34,57.34,57.31,57.31,13438.0,50.269,50.269,50.2427,50.2427,13438.0
2017-12-29 15:20:00,57.31,57.36,57.3,57.35,36219.0,50.2427,50.2866,50.234,50.2778,36219.0
2017-12-29 15:25:00,57.35,57.35,57.32,57.33,13521.0,50.2778,50.2778,50.2515,50.2603,13521.0
2017-12-29 15:30:00,57.33,57.34,57.3,57.33,54839.0,50.2603,50.269,50.234,50.2603,54839.0
2017-12-29 15:35:00,57.33,57.34,57.29,57.29,74847.0,50.2603,50.269,50.2252,50.2252,74847.0
2017-12-29 15:40:00,57.29,57.29,57.23,57.26,55790.0,50.2252,50.2252,50.1726,50.1989,55790.0
2017-12-29 15:45:00,57.26,57.27,57.23,57.23,80469.0,50.1989,50.2077,50.1726,50.1726,80469.0
2017-12-29 15:50:00,57.23,57.25,57.19,57.21,128234.0,50.1726,50.1901,50.1375,50.1551,128234.0
2017-12-29 15:55:00,57.21,57.24,57.1,57.13,512655.0,50.1551,50.1814,50.0586,50.0849,512655.0
2018-01-02 09:30:00,58.13,58.46,57.81,58.45,610949.0,50.9616,51.2509,50.6811,51.2422,610949.0
2018-01-02 09:35:00,58.46,58.73,58.3,58.73,394189.0,51.2509,51.4876,51.1107,51.4876,394189.0
2018-01-02 09:40:00,58.74,58.89,58.56,58.84,343570.0,51.4964,51.6279,51.3386,51.5841,343570.0
2018-01-02 09:45:00,58.83,58.92,58.7,58.89,221185.0,51.5753,51.6542,51.4613,51.6279,221185.0
2018-01-02 09:50:00,58.87,58.99,58.84,58.96,149505.0,51.6104,51.7156,51.5841,51.6893,149505.0
2018-01-02 09:55:00,58.95,59.0,58.94,58.96,204391.0,51.6805,51.7243,51.6717,51.6893,204391.0
2018-01-02 10:00:00,58.95,59.0,58.83,58.88,160091.0,51.6805,51.7243,51.5753,51.6191,160091.0
2018-01-02 10:05:00,58.86,59.03,58.83,58.95,347118.0,51.6016,51.7506,51.5753,51.6805,347118.0
2018-01-02 10:10:00,58.96,58.96,58.83,58.85,99632.0,51.6893,51.6893,51.5753,51.5928,99632.0
2018-01-02 10:15:00,58.85,58.93,58.84,58.89,86262.0,51.5928,51.663,51.5841,51.6279,86262.0
2018-01-02 10:20:00,58.88,58.98,58.87,58.92,153928.0,51.6191,51.7068,51.6104,51.6542,153928.0
2018-01-02 10:25:00,58.91,58.92,58.75,58.83,93750.0,51.6454,51.6542,51.5052,51.5753,93750.0
2018-01-02 10:30:00,58.82,58.85,58.77,58.77,209412.0,51.5665,51.5928,51.5227,51.5227,209412.0
2018-01-02 10:35:00,58.76,58.81,58.75,58.79,148849.0,51.5139,51.5578,51.5052,51.5402,148849.0
2018-01-02 10:40:00,58.78,58.8,58.75,58.76,144034.0,51.5315,51.549,51.5052,51.5139,144034.0
2018-01-02 10:45:00,58.76,58.84,58.75,58.84,95670.0,51.5139,51.5841,51.5052,51.5841,95670.0
2018-01-02 10:50:00,58.84,58.87,58.8,58.86,89807.0,51.5841,51.6104,51.549,51.6016,89807.0
2018-01-02 10:55:00,58.86,58.86,58.81,58.82,69587.0,51.6016,51.6016,51.5578,51.5665,69587.0
2018-01-02 11:00:00,58.82,58.86,58.81,58.83,55181.0,51.5665,51.6016,51.5578,51.5753,55181.0
2018-01-02 11:05:00,58.83,58.83,58.78,58.81,89173.0,51.5753,51.5753,51.5315,51.5578,89173.0
2018-01-02 11:10:00,58.8,58.83,58.8,58.82,109549.0,51.549,51.5753,51.549,51.5665,109549.0
2018-01-02 11:15:00,58.83,59.08,58.81,59.08,119973.0,51.5753,51.7945,51.5578,51.7945,119973.0
2018-01-02 11:20:00,59.08,59.17,58.99,59.16,95146.0,51.7945,51.8734,51.7156,51.8646,95146.0
2018-01-02 11:25:00,59.16,59.2,59.1,59.16,114120.0,51.8646,51.8997,51.812,51.8646,114120.0
2018-01-02 11:30:00,59.16,59.2,59.09,59.1,93191.0,51.8646,51.8997,51.8032,51.812,93191.0
2018-01-02 11:35:00,59.1,59.17,59.09,59.14,89592.0,51.812,51.8734,51.8032,51.8471,89592.0
2018-01-02 11:40:00,59.14,59.15,59.09,59.1,62098.0,51.8471,51.8558,51.8032,51.812,62098.0
2018-01-02 11:45:00,59.1,59.11,58.86,58.87,193666.0,51.812,51.8208,51.6016,51.6104,193666.0
2018-01-02 11:50:00,58.87,58.9,58.81,58.86,48087.0,51.6104,51.6367,51.5578,51.6016,48087.0
2018-01-02 11:55:00,58.87,58.93,58.85,58.86,74326.0,51.6104,51.663,51.5928,51.6016,74326.0
2018-01-02 12:00:00,58.85,58.95,58.85,58.93,45747.0,51.5928,51.6805,51.5928,51.663,45747.0
2018-01-02 12:05:00,58.93,58.95,58.9,58.92,49610.0,51.663,51.6805,51.6367,51.6542,49610.0
2018-01-02 12:10:00,58.91,58.92,58.86,58.88,76150.0,51.6454,51.6542,51.6016,51.6191,76150.0
2018-01-02 12:15:00,58.88,58.92,58.84,58.88,81789.0,51.6191,51.6542,51.5841,51.6191,81789.0
2018-01-02 12:20:00,58.88,58.89,58.86,58.87,32088.0,51.6191,51.6279,51.6016,51.6104,32088.0
2018-01-02 12:25:00,58.87,58.89,58.86,58.86,41996.0,51.6104,51.6279,51.6016,51.6016,41996.0
2018-01-02 12:30:00,58.87,58.89,58.86,58.87,84395.0,51.6104,51.6279,51.6016,51.6104,84395.0
2018-01-02 12:35:00,58.86,58.9,58.83,58.9,76399.0,51.6016,51.6367,51.5753,51.6367,76399.0
2018-01-02 12:40:00,58.9,58.93,58.84,58.84,42761.0,51.6367,51.663,51.5841,51.5841,42761.0
2018-01-02 12:45:00,58.85,58.92,58.83,58.86,71226.0,51.5928,51.6542,51.5753,51.6016,71226.0
2018-01-02 12:50:00,58.87,58.88,58.84,58.87,76509.0,51.6104,51.6191,51.5841,51.6104,76509.0
2018-01-02 12:55:00,58.87,58.87,58.81,58.83,26758.0,51.6104,51.6104,51.5578,51.5753,26758.0
2018-01-02 13:00:00,58.83,58.89,58.82,58.87,31835.0,51.5753,51.6279,51.5665,51.6104,31835.0
2018-01-02 13:05:00,58.88,58.88,58.85,58.87,28277.0,51.6191,51.6191,51.5928,51.6104,28277.0
2018-01-02 13:10:00,58.86,58.88,58.85,58.85,31069.0,51.6016,51.6191,51.5928,51.5928,31069.0
2018-01-02 13:15:00,58.85,58.86,58.79,58.8,54460.0,51.5928,51.6016,51.5402,51.549,54460.0
2018-01-02 13:20:00,58.8,58.82,58.77,58.78,43200.0,51.549,51.5665,51.5227,51.5315,43200.0
2018-01-02 13:25:00,58.78,58.78,58.73,58.76,34776.0,51.5315,51.5315,51.4876,51.5139,34776.0
2018-01-02 13:30:00,58.76,58.76,58.66,58.67,80261.0,51.5139,51.5139,51.4263,51.435,80261.0
2018-01-02 13:35:00,58.67,58.83,58.6,58.62,156919.0,51.435,51.5753,51.3737,51.3912,156919.0
2018-01-02 13:40:00,58.61,58.62,58.56,58.58,40451.0,51.3824,51.3912,51.3386,51.3561,40451.0
2018-01-02 13:45:00,58.58,58.6,58.54,58.58,52028.0,51.3561,51.3737,51.3211,51.3561,52028.0
2018-01-02 13:50:00,58.57,58.63,58.56,58.61,33099.0,51.3474,51.4,51.3386,51.3824,33099.0
2018-01-02 13:55:00,58.62,58.66,58.61,58.66,43111.0,51.3912,51.4263,51.3824,51.4263,43111.0
2018-01-02 14:00:00,58.66,58.69,58.62,58.64,65379.0,51.4263,51.4526,51.3912,51.4087,65379.0
2018-01-02 14:05:00,58.64,58.67,58.63,58.67,66825.0,51.4087,51.435,51.4,51.435,66825.0
2018-01-02 14:10:00,58.67,58.75,58.67,58.73,47967.0,51.435,51.5052,51.435,51.4876,47967.0
2018-01-02 14:15:00,58.73,58.75,58.67,58.7,58428.0,51.4876,51.5052,51.435,51.4613,58428.0
2018-01-02 14:20:00,58.71,58.74,58.69,58.7,55097.0,51.4701,51.4964,51.4526,51.4613,55097.0
2018-01-02 14:25:00,58.7,58.71,58.69,58.7,62642.0,51.4613,51.4701,51.4526,51.4613,62642.0
2018-01-02 14:30:00,58.71,58.72,58.66,58.68,131650.0,51.4701,51.4789,51.4263,51.4438,131650.0
2018-01-02 14:35:00,58.67,58.7,58.64,58.64,128950.0,51.435,51.4613,51.4087,51.4087,128950.0
2018-01-02 14:40:00,58.64,58.68,58.64,58.65,75219.0,51.4087,51.4438,51.4087,51.4175,75219.0
2018-01-02 14:45:00,58.66,58.66,58.57,58.58,72602.0,51.4263,51.4263,51.3474,51.3561,72602.0
2018-01-02 14:50:00,58.58,58.59,58.54,58.55,54910.0,51.3561,51.3649,51.3211,51.3298,54910.0
2018-01-02 14:55:00,58.54,58.57,58.52,58.54,58108.0,51.3211,51.3474,51.3035,51.3211,58108.0
2018-01-02 15:00:00,58.54,58.55,58.5,58.51,33360.0,51.3211,51.3298,51.286,51.2948,33360.0
2018-01-02 15:05:00,58.5,58.57,58.49,58.56,66809.0,51.286,51.3474,51.2772,51.3386,66809.0
2018-01-02 15:10:00,58.57,58.72,58.56,58.71,73671.0,51.3474,51.4789,51.3386,51.4701,73671.0
2018-01-02 15:15:00,58.71,58.71,58.66,58.7,64525.0,51.4701,51.4701,51.4263,51.4613,64525.0
2018-01-02 15:20:00,58.69,58.76,58.68,58.68,65025.0,51.4526,51.5139,51.4438,51.4438,65025.0
2018-01-02 15:25:00,58.68,58.72,58.67,58.72,55854.0,51.4438,51.4789,51.435,51.4789,55854.0
2018-01-02 15:30:00,58.72,58.74,58.68,58.71,68029.0,51.4789,51.4964,51.4438,51.4701,68029.0
2018-01-02 15:35:00,58.7,58.79,58.69,58.79,68988.0,51.4613,51.5402,51.4526,51.5402,68988.0
2018-01-02 15:40:00,58.78,58.9,58.78,58.89,118741.0,51.5315,51.6367,51.5315,51.6279,118741.0
2018-01-02 15:45:00,58.88,58.89,58.77,58.79,241041.0,51.6191,51.6279,51.5227,51.5402,241041.0
2018-01-02 15:50:00,58.79,58.8,58.74,58.76,226966.0,51.5402,51.549,51.4964,51.5139,226966.0
2018-01-02 15:55:00,58.75,58.82,58.7,58.79,426603.0,51.5052,51.5665,51.4613,51.5402,426603.0
2018-01-03 09:30:00,58.99,59.0,58.59,58.84,203061.0,51.7156,51.7243,51.3649,51.5841,203061.0
2018-01-03 09:35:00,58.84,58.88,58.68,58.77,117490.0,51.5841,51.6191,51.4438,51.5227,117490.0
2018-01-03 09:40:00,58.77,58.83,58.6,58.71,66473.0,51.5227,51.5753,51.3737,51.4701,66473.0
2018-01-03 09:45:00,58.72,58.73,58.51,58.57,59108.0,51.4789,51.4876,51.2948,51.3474,59108.0
2018-01-03 09:50:00,58.58,58.62,58.31,58.33,68033.0,51.3561,51.3912,51.1194,51.137,68033.0
2018-01-03 09:55:00,58.35,58.47,58.31,58.41,75959.0,51.1545,51.2597,51.1194,51.2071,75959.0
2018-01-03 10:00:00,58.37,58.46,58.36,58.42,52438.0,51.172,51.2509,51.1633,51.2159,52438.0
2018-01-03 10:05:00,58.41,58.46,58.37,58.42,64071.0,51.2071,51.2509,51.172,51.2159,64071.0
2018-01-03 10:10:00,58.42,58.57,58.39,58.57,91646.0,51.2159,51.3474,51.1896,51.3474,91646.0
2018-01-03 10:15:00,58.59,58.62,58.55,58.55,84954.0,51.3649,51.3912,51.3298,51.3298,84954.0
2018-01-03 10:20:00,58.56,58.67,58.55,58.59,43951.0,51.3386,51.435,51.3298,51.3649,43951.0
2018-01-03 10:25:00,58.59,58.75,58.59,58.62,43159.0,51.3649,51.5052,51.3649,51.3912,43159.0
2018-01-03 10:30:00,58.62,58.66,58.59,58.6,28538.0,51.3912,51.4263,51.3649,51.3737,28538.0
2018-01-03 10:35:00,58.59,58.66,58.58,58.64,37137.0,51.3649,51.4263,51.3561,51.4087,37137.0
2018-01-03 10:40:00,58.63,58.63,58.58,58.58,42109.0,51.4,51.4,51.3561,51.3561,42109.0
2018-01-03 10:45:00,58.59,58.61,58.55,58.6,30916.0,51.3649,51.3824,51.3298,51.3737,30916.0
2018-01-03 10:50:00,58.6,58.61,58.53,58.55,37539.0,51.3737,51.3824,51.3123,51.3298,37539.0
2018-01-03 10:55:00,58.54,58.56,58.51,58.55,44736.0,51.3211,51.3386,51.2948,51.3298,44736.0
2018-01-03 11:00:00,58.55,58.55,58.45,58.46,41312.0,51.3298,51.3298,51.2422,51.2509,41312.0
2018-01-03 11:05:00,58.47,58.58,58.46,58.57,72375.0,51.2597,51.3561,51.2509,51.3474,72375.0
2018-01-03 11:10:00,58.56,58.58,58.54,58.57,34803.0,51.3386,51.3561,51.3211,51.3474,34803.0
2018-01-03 11:15:00,58.57,58.72,58.56,58.72,36627.0,51.3474,51.4789,51.3386,51.4789,36627.0
2018-01-03 11:20:00,58.71,58.77,58.69,58.75,43689.0,51.4701,51.5227,51.4526,51.5052,43689.0
2018-01-03 11:25:00,58.75,58.78,58.74,58.76,50281.0,51.5052,51.5315,51.4964,51.5139,50281.0
2018-01-03 11:30:00,58.76,58.76,58.72,58.75,23458.0,51.5139,51.5139,51.4789,51.5052,23458.0
2018-01-03 11:35:00,58.75,58.79,58.74,58.77,25426.0,51.5052,51.5402,51.4964,51.5227,25426.0
2018-01-03 11:40:00,58.78,58.78,58.7,58.75,33023.0,51.5315,51.5315,51.4613,51.5052,33023.0
2018-01-03 11:45:00,58.75,58.81,58.74,58.8,26385.0,51.5052,51.5578,51.4964,51.549,26385.0
2018-01-03 11:50:00,58.81,58.83,58.77,58.77,35684.0,51.5578,51.5753,51.5227,51.5227,35684.0
2018-01-03 11:55:00,58.78,58.86,58.77,58.85,70959.0,51.5315,51.6016,51.5227,51.5928,70959.0
2018-01-03 12:00:00,58.84,58.89,58.82,58.86,87069.0,51.5841,51.6279,51.5665,51.6016,87069.0
2018-01-03 12:05:00,58.85,58.89,58.85,58.88,97022.0,51.5928,51.6279,51.5928,51.6191,97022.0
2018-01-03 12:10:00,58.88,58.98,58.87,58.98,61616.0,51.6191,51.7068,51.6104,51.7068,61616.0
2018-01-03 12:15:00,58.98,59.02,58.91,58.96,80471.0,51.7068,51.7419,51.6454,51.6893,80471.0
2018-01-03 12:20:00,58.96,58.98,58.93,58.94,31612.0,51.6893,51.7068,51.663,51.6717,31612.0
2018-01-03 12:25:00,58.94,58.97,58.92,58.95,19034.0,51.6717,51.698,51.6542,51.6805,19034.0
2018-01-03 12:30:00,58.95,58.97,58.93,58.96,32028.0,51.6805,51.698,51.663,51.6893,32028.0
2018-01-03 12:35:00,58.96,58.97,58.92,58.92,22753.0,51.6893,51.698,51.6542,51.6542,22753.0
2018-01-03 12:40:00,58.92,58.97,58.91,58.97,43033.0,51.6542,51.698,51.6454,51.698,43033.0
2018-01-03 12:45:00,58.97,59.01,58.96,58.98,32772.0,51.698,51.7331,51.6893,51.7068,32772.0
2018-01-03 12:50:00,58.98,58.99,58.94,58.95,38194.0,51.7068,51.7156,51.6717,51.6805,38194.0
2018-01-03 12:55:00,58.95,58.97,58.91,58.92,24960.0,51.6805,51.698,51.6454,51.6542,24960.0
2018-01-03 13:00:00,58.92,58.93,58.89,58.9,31285.0,51.6542,51.663,51.6279,51.6367,31285.0
2018-01-03 13:05:00,58.9,58.93,58.9,58.93,27934.0,51.6367,51.663,51.6367,51.663,27934.0
2018-01-03 13:10:00,58.93,58.95,58.9,58.91,37406.0,51.663,51.6805,51.6367,51.6454,37406.0
2018-01-03 13:15:00,58.91,58.92,58.89,58.91,36355.0,51.6454,51.6542,51.6279,51.6454,36355.0
2018-01-03 13:20:00,58.9,58.91,58.88,58.89,26729.0,51.6367,51.6454,51.6191,51.6279,26729.0
2018-01-03 13:25:00,58.89,58.9,58.85,58.86,18238.0,51.6279,51.6367,51.5928,51.6016,18238.0
2018-01-03 13:30:00,58.86,58.86,58.84,58.85,10621.0,51.6016,51.6016,51.5841,51.5928,10621.0
2018-01-03 13:35:00,58.85,58.86,58.81,58.81,43268.0,51.5928,51.6016,51.5578,51.5578,43268.0
2018-01-03 13:40:00,58.82,58.82,58.78,58.8,24362.0,51.5665,51.5665,51.5315,51.549,24362.0
2018-01-03 13:45:00,58.8,58.86,58.79,58.86,21234.0,51.549,51.6016,51.5402,51.6016,21234.0
2018-01-03 13:50:00,58.86,58.86,58.81,58.85,45688.0,51.6016,51.6016,51.5578,51.5928,45688.0
2018-01-03 13:55:00,58.85,58.85,58.81,58.83,31076.0,51.5928,51.5928,51.5578,51.5753,31076.0
2018-01-03 14:00:00,58.82,58.88,58.81,58.85,32968.0,51.5665,51.6191,51.5578,51.5928,32968.0
2018-01-03 14:05:00,58.84,58.91,58.83,58.89,99755.0,51.5841,51.6454,51.5753,51.6279,99755.0
2018-01-03 14:10:00,58.89,58.9,58.8,58.83,54476.0,51.6279,51.6367,51.549,51.5753,54476.0
2018-01-03 14:15:00,58.82,58.83,58.79,58.81,41494.0,51.5665,51.5753,51.5402,51.5578,41494.0
2018-01-03 14:20:00,58.81,58.83,58.79,58.81,22274.0,51.5578,51.5753,51.5402,51.5578,22274.0
2018-01-03 14:25:00,58.81,58.82,58.77,58.81,25167.0,51.5578,51.5665,51.5227,51.5578,25167.0
2018-01-03 14:30:00,58.8,58.81,58.78,58.8,30619.0,51.549,51.5578,51.5315,51.549,30619.0
2018-01-03 14:35:00,58.79,58.85,58.78,58.82,47084.0,51.5402,51.5928,51.5315,51.5665,47084.0
2018-01-03 14:40:00,58.82,58.84,58.79,58.84,25668.0,51.5665,51.5841,51.5402,51.5841,25668.0
2018-01-03 14:45:00,58.84,58.85,58.8,58.82,45837.0,51.5841,51.5928,51.549,51.5665,45837.0
2018-01-03 14:50:00,58.82,58.86,58.81,58.86,59166.0,51.5665,51.6016,51.5578,51.6016,59166.0
2018-01-03 14:55:00,58.85,58.9,58.84,58.89,45404.0,51.5928,51.6367,51.5841,51.6279,45404.0
2018-01-03 15:00:00,58.88,58.9,58.86,58.9,34309.0,51.6191,51.6367,51.6016,51.6367,34309.0
2018-01-03 15:05:00,58.91,58.91,58.88,58.88,36026.0,51.6454,51.6454,51.6191,51.6191,36026.0
2018-01-03 15:10:00,58.89,58.89,58.85,58.87,74782.0,51.6279,51.6279,51.5928,51.6104,74782.0
2018-01-03 15:15:00,58.87,58.89,58.86,58.89,39017.0,51.6104,51.6279,51.6016,51.6279,39017.0
2018-01-03 15:20:00,58.88,58.92,58.87,58.88,70788.0,51.6191,51.6542,51.6104,51.6191,70788.0
2018-01-03 15:25:00,58.88,58.89,58.86,58.87,90002.0,51.6191,51.6279,51.6016,51.6104,90002.0
2018-01-03 15:30:00,58.86,58.9,58.86,58.89,108776.0,51.6016,51.6367,51.6016,51.6279,108776.0
2018-01-03 15:35:00,58.9,58.93,58.87,58.93,71954.0,51.6367,51.663,51.6104,51.663,71954.0
2018-01-03 15:40:00,58.93,58.95,58.91,58.93,57600.0,51.663,51.6805,51.6454,51.663,57600.0
2018-01-03 15:45:00,58.93,58.98,58.92,58.93,82648.0,51.663,51.7068,51.6542,51.663,82648.0
2018-01-03 15:50:00,58.93,58.95,58.91,58.91,103781.0,51.663,51.6805,51.6454,51.6454,103781.0
2018-01-03 15:55:00,58.92,58.94,58.88,58.91,425005.0,51.6542,51.6717,51.6191,51.6454,425005.0
2018-01-04 09:30:00,59.5,59.6,59.2,59.27,358889.0,52.1627,52.2503,51.8997,51.961,358889.0
2018-01-04 09:35:00,59.28,59.39,59.16,59.19,130511.0,51.9698,52.0662,51.8646,51.8909,130511.0
2018-01-04 09:40:00,59.19,59.22,59.08,59.15,97914.0,51.8909,51.9172,51.7945,51.8558,97914.0
2018-01-04 09:45:00,59.15,59.16,59.02,59.09,153627.0,51.8558,51.8646,51.7419,51.8032,153627.0
2018-01-04 09:50:00,59.1,59.18,59.08,59.11,130932.0,51.812,51.8821,51.7945,51.8208,130932.0
2018-01-04 09:55:00,59.11,59.34,59.03,59.33,86705.0,51.8208,52.0224,51.7506,52.0136,86705.0
2018-01-04 10:00:00,59.33,59.34,59.22,59.23,89023.0,52.0136,52.0224,51.9172,51.926,89023.0
2018-01-04 10:05:00,59.23,59.28,59.19,59.25,52672.0,51.926,51.9698,51.8909,51.9435,52672.0
2018-01-04 10:10:00,59.25,59.25,59.12,59.17,52598.0,51.9435,51.9435,51.8295,51.8734,52598.0
2018-01-04 10:15:00,59.16,59.17,59.1,59.17,59152.0,51.8646,51.8734,51.812,51.8734,59152.0
2018-01-04 10:20:00,59.17,59.21,59.16,59.19,128814.0,51.8734,51.9084,51.8646,51.8909,128814.0
2018-01-04 10:25:00,59.2,59.26,59.1,59.26,98154.0,51.8997,51.9523,51.812,51.9523,98154.0
2018-01-04 10:30:00,59.26,59.34,59.25,59.33,90396.0,51.9523,52.0224,51.9435,52.0136,90396.0
2018-01-04 10:35:00,59.33,59.34,59.29,59.34,73425.0,52.0136,52.0224,51.9786,52.0224,73425.0
2018-01-04 10:40:00,59.34,59.34,59.29,59.29,46119.0,52.0224,52.0224,51.9786,51.9786,46119.0
2018-01-04 10:45:00,59.28,59.29,59.19,59.19,25400.0,51.9698,51.9786,51.8909,51.8909,25400.0
2018-01-04 10:50:00,59.19,59.21,59.15,59.15,23959.0,51.8909,51.9084,51.8558,51.8558,23959.0
2018-01-04 10:55:00,59.15,59.22,59.13,59.22,24487.0,51.8558,51.9172,51.8383,51.9172,24487.0
2018-01-04 11:00:00,59.22,59.28,59.17,59.18,101217.0,51.9172,51.9698,51.8734,51.8821,101217.0
2018-01-04 11:05:00,59.18,59.22,59.16,59.19,47333.0,51.8821,51.9172,51.8646,51.8909,47333.0
2018-01-04 11:10:00,59.2,59.21,59.15,59.2,29974.0,51.8997,51.9084,51.8558,51.8997,29974.0
2018-01-04 11:15:00,59.2,59.21,59.04,59.05,36304.0,51.8997,51.9084,51.7594,51.7682,36304.0
2018-01-04 11:20:00,59.04,59.04,58.94,58.95,44274.0,51.7594,51.7594,51.6717,51.6805,44274.0
2018-01-04 11:25:00,58.94,58.95,58.87,58.9,31698.0,51.6717,51.6805,51.6104,51.6367,31698.0
2018-01-04 11:30:00,58.9,58.97,58.9,58.96,20755.0,51.6367,51.698,51.6367,51.6893,20755.0
2018-01-04 11:35:00,58.96,58.99,58.87,58.91,27962.0,51.6893,51.7156,51.6104,51.6454,27962.0
2018-01-04 11:40:00,58.92,58.95,58.91,58.95,20929.0,51.6542,51.6805,51.6454,51.6805,20929.0
2018-01-04 11:45:00,58.95,58.95,58.91,58.93,23022.0,51.6805,51.6805,51.6454,51.663,23022.0
2018-01-04 11:50:00,58.93,58.94,58.85,58.92,41972.0,51.663,51.6717,51.5928,51.6542,41972.0
2018-01-04 11:55:00,58.93,58.93,58.85,58.88,28102.0,51.663,51.663,51.5928,51.6191,28102.0
2018-01-04 12:00:00,58.87,58.94,58.87,58.94,24662.0,51.6104,51.6717,51.6104,51.6717,24662.0
2018-01-04 12:05:00,58.93,58.97,58.93,58.95,25425.0,51.663,51.698,51.663,51.6805,25425.0
2018-01-04 12:10:00,58.94,58.94,58.84,58.88,43302.0,51.6717,51.6717,51.5841,51.6191,43302.0
2018-01-04 12:15:00,58.87,58.89,58.85,58.87,24192.0,51.6104,51.6279,51.5928,51.6104,24192.0
2018-01-04 12:20:00,58.87,58.89,58.84,58.85,21317.0,51.6104,51.6279,51.5841,51.5928,21317.0
2018-01-04 12:25:00,58.85,58.88,58.83,58.84,29857.0,51.5928,51.6191,51.5753,51.5841,29857.0
2018-01-04 12:30:00,58.85,58.88,58.84,58.87,17104.0,51.5928,51.6191,51.5841,51.6104,17104.0
2018-01-04 12:35:00,58.87,58.92,58.86,58.89,31685.0,51.6104,51.6542,51.6016,51.6279,31685.0
2018-01-04 12:40:00,58.9,58.92,58.88,58.89,54029.0,51.6367,51.6542,51.6191,51.6279,54029.0
2018-01-04 12:45:00,58.88,58.91,58.85,58.88,30142.0,51.6191,51.6454,51.5928,51.6191,30142.0
2018-01-04 12:50:00,58.88,58.89,58.83,58.86,42754.0,51.6191,51.6279,51.5753,51.6016,42754.0
2018-01-04 12:55:00,58.86,58.86,58.82,58.85,34101.0,51.6016,51.6016,51.5665,51.5928,34101.0
2018-01-04 13:00:00,58.85,58.87,58.83,58.85,33235.0,51.5928,51.6104,51.5753,51.5928,33235.0
2018-01-04 13:05:00,58.85,58.88,58.83,58.87,55798.0,51.5928,51.6191,51.5753,51.6104,55798.0
2018-01-04 13:10:00,58.88,58.93,58.87,58.92,22522.0,51.6191,51.663,51.6104,51.6542,22522.0
2018-01-04 13:15:00,58.92,58.92,58.88,58.9,29282.0,51.6542,51.6542,51.6191,51.6367,29282.0
2018-01-04 13:20:00,58.9,58.9,58.82,58.87,57850.0,51.6367,51.6367,51.5665,51.6104,57850.0
2018-01-04 13:25:00,58.87,58.91,58.86,58.88,28165.0,51.6104,51.6454,51.6016,51.6191,28165.0
2018-01-04 13:30:00,58.87,58.88,58.83,58.86,41907.0,51.6104,51.6191,51.5753,51.6016,41907.0
2018-01-04 13:35:00,58.86,58.92,58.85,58.9,38604.0,51.6016,51.6542,51.5928,51.6367,38604.0
2018-01-04 13:40:00,58.89,58.89,58.84,58.85,55171.0,51.6279,51.6279,51.5841,51.5928,55171.0
2018-01-04 13:45:00,58.85,58.9,58.84,58.9,31995.0,51.5928,51.6367,51.5841,51.6367,31995.0
2018-01-04 13:50:00,58.89,58.9,58.86,58.86,27438.0,51.6279,51.6367,51.6016,51.6016,27438.0
2018-01-04 13:55:00,58.86,58.88,58.83,58.84,51626.0,51.6016,51.6191,51.5753,51.5841,51626.0
2018-01-04 14:00:00,58.84,58.89,58.83,58.88,33452.0,51.5841,51.6279,51.5753,51.6191,33452.0
2018-01-04 14:05:00,58.89,58.91,58.87,58.87,26459.0,51.6279,51.6454,51.6104,51.6104,26459.0
2018-01-04 14:10:00,58.87,58.9,58.87,58.9,20373.0,51.6104,51.6367,51.6104,51.6367,20373.0
2018-01-04 14:15:00,58.89,58.94,58.88,58.88,41726.0,51.6279,51.6717,51.6191,51.6191,41726.0
2018-01-04 14:20:00,58.88,58.9,58.85,58.9,33084.0,51.6191,51.6367,51.5928,51.6367,33084.0
2018-01-04 14:25:00,58.9,58.9,58.86,58.87,37025.0,51.6367,51.6367,51.6016,51.6104,37025.0
2018-01-04 14:30:00,58.87,58.89,58.86,58.87,26621.0,51.6104,51.6279,51.6016,51.6104,26621.0
2018-01-04 14:35:00,58.87,58.88,58.84,58.87,46083.0,51.6104,51.6191,51.5841,51.6104,46083.0
2018-01-04 14:40:00,58.87,58.97,58.87,58.97,36042.0,51.6104,51.698,51.6104,51.698,36042.0
2018-01-04 14:45:00,58.96,58.97,58.91,58.93,39848.0,51.6893,51.698,51.6454,51.663,39848.0
2018-01-04 14:50:00,58.92,58.93,58.83,58.84,59393.0,51.6542,51.663,51.5753,51.5841,59393.0
2018-01-04 14:55:00,58.84,58.85,58.82,58.84,52497.0,51.5841,51.5928,51.5665,51.5841,52497.0
2018-01-04 15:00:00,58.83,58.85,58.83,58.85,70085.0,51.5753,51.5928,51.5753,51.5928,70085.0
2018-01-04 15:05:00,58.85,58.85,58.8,58.8,51738.0,51.5928,51.5928,51.549,51.549,51738.0
2018-01-04 15:10:00,58.81,58.84,58.76,58.8,50698.0,51.5578,51.5841,51.5139,51.549,50698.0
2018-01-04 15:15:00,58.8,58.85,58.79,58.85,47883.0,51.549,51.5928,51.5402,51.5928,47883.0
2018-01-04 15:20:00,58.85,58.85,58.82,58.84,59726.0,51.5928,51.5928,51.5665,51.5841,59726.0
2018-01-04 15:25:00,58.85,58.9,58.84,58.87,83832.0,51.5928,51.6367,51.5841,51.6104,83832.0
2018-01-04 15:30:00,58.87,58.87,58.83,58.85,117190.0,51.6104,51.6104,51.5753,51.5928,117190.0
2018-01-04 15:35:00,58.84,58.86,58.82,58.84,111398.0,51.5841,51.6016,51.5665,51.5841,111398.0
2018-01-04 15:40:00,58.84,58.85,58.81,58.85,69125.0,51.5841,51.5928,51.5578,51.5928,69125.0
2018-01-04 15:45:00,58.84,58.85,58.8,58.84,113147.0,51.5841,51.5928,51.549,51.5841,113147.0
2018-01-04 15:50:00,58.83,58.84,58.78,58.79,164866.0,51.5753,51.5841,51.5315,51.5402,164866.0
2018-01-04 15:55:00,58.79,58.86,58.77,58.82,391818.0,51.5402,51.6016,51.5227,51.5665,391818.0
2018-01-05 09:30:00,59.04,59.09,58.88,58.95,126817.0,51.7594,51.8032,51.6191,51.6805,126817.0
2018-01-05 09:35:00,58.97,58.98,58.77,58.83,83917.0,51.698,51.7068,51.5227,51.5753,83917.0
2018-01-05 09:40:00,58.84,58.98,58.83,58.86,57871.0,51.5841,51.7068,51.5753,51.6016,57871.0
2018-01-05 09:45:00,58.84,58.84,58.72,58.75,40897.0,51.5841,51.5841,51.4789,51.5052,40897.0
2018-01-05 09:50:00,58.76,58.8,58.72,58.78,32985.0,51.5139,51.549,51.4789,51.5315,32985.0
2018-01-05 09:55:00,58.77,58.8,58.7,58.7,39157.0,51.5227,51.549,51.4613,51.4613,39157.0
2018-01-05 10:00:00,58.69,58.79,58.67,58.78,34081.0,51.4526,51.5402,51.435,51.5315,34081.0
2018-01-05 10:05:00,58.77,58.78,58.7,58.74,43916.0,51.5227,51.5315,51.4613,51.4964,43916.0
2018-01-05 10:10:00,58.74,58.77,58.71,58.72,42552.0,51.4964,51.5227,51.4701,51.4789,42552.0
2018-01-05 10:15:00,58.73,58.76,58.71,58.76,35697.0,51.4876,51.5139,51.4701,51.5139,35697.0
2018-01-05 10:20:00,58.76,58.81,58.7,58.73,34507.0,51.5139,51.5578,51.4613,51.4876,34507.0
2018-01-05 10:25:00,58.74,58.74,58.65,58.69,30782.0,51.4964,51.4964,51.4175,51.4526,30782.0
2018-01-05 10:30:00,58.7,58.75,58.7,58.74,24107.0,51.4613,51.5052,51.4613,51.4964,24107.0
2018-01-05 10:35:00,58.73,58.76,58.69,58.74,73609.0,51.4876,51.5139,51.4526,51.4964,73609.0
2018-01-05 10:40:00,58.74,58.81,58.71,58.76,94846.0,51.4964,51.5578,51.4701,51.5139,94846.0
2018-01-05 10:45:00,58.77,58.82,58.74,58.78,31224.0,51.5227,51.5665,51.4964,51.5315,31224.0
2018-01-05 10:50:00,58.77,58.82,58.7,58.72,46753.0,51.5227,51.5665,51.4613,51.4789,46753.0
2018-01-05 10:55:00,58.72,58.78,58.68,58.7,65035.0,51.4789,51.5315,51.4438,51.4613,65035.0
2018-01-05 11:00:00,58.7,58.72,58.65,58.69,54102.0,51.4613,51.4789,51.4175,51.4526,54102.0
2018-01-05 11:05:00,58.69,58.7,58.64,58.68,47522.0,51.4526,51.4613,51.4087,51.4438,47522.0
2018-01-05 11:10:00,58.68,58.7,58.63,58.69,20942.0,51.4438,51.4613,51.4,51.4526,20942.0
2018-01-05 11:15:00,58.68,58.74,58.64,58.71,57358.0,51.4438,51.4964,51.4087,51.4701,57358.0
2018-01-05 11:20:00,58.72,58.72,58.67,58.7,34793.0,51.4789,51.4789,51.435,51.4613,34793.0
2018-01-05 11:25:00,58.69,58.74,58.67,58.74,34946.0,51.4526,51.4964,51.435,51.4964,34946.0
2018-01-05 11:30:00,58.73,58.74,58.69,58.72,33189.0,51.4876,51.4964,51.4526,51.4789,33189.0
2018-01-05 11:35:00,58.72,58.72,58.68,58.7,42760.0,51.4789,51.4789,51.4438,51.4613,42760.0
2018-01-05 11:40:00,58.7,58.72,58.69,58.72,28446.0,51.4613,51.4789,51.4526,51.4789,28446.0
2018-01-05 11:45:00,58.72,58.79,58.7,58.77,52461.0,51.4789,51.5402,51.4613,51.5227,52461.0
2018-01-05 11:50:00,58.78,58.78,58.74,58.76,31867.0,51.5315,51.5315,51.4964,51.5139,31867.0
2018-01-05 11:55:00,58.76,58.76,58.72,58.73,27219.0,51.5139,51.5139,51.4789,51.4876,27219.0
2018-01-05 12:00:00,58.73,58.76,58.71,58.71,14925.0,51.4876,51.5139,51.4701,51.4701,14925.0
2018-01-05 12:05:00,58.71,58.82,58.7,58.8,35323.0,51.4701,51.5665,51.4613,51.549,35323.0
2018-01-05 12:10:00,58.81,58.87,58.81,58.87,24882.0,51.5578,51.6104,51.5578,51.6104,24882.0
2018-01-05 12:15:00,58.86,58.86,58.82,58.83,16273.0,51.6016,51.6016,51.5665,51.5753,16273.0
2018-01-05 12:20:00,58.83,58.84,58.81,58.82,29072.0,51.5753,51.5841,51.5578,51.5665,29072.0
2018-01-05 12:25:00,58.82,58.82,58.74,58.75,45267.0,51.5665,51.5665,51.4964,51.5052,45267.0
2018-01-05 12:30:00,58.75,58.8,58.74,58.76,70799.0,51.5052,51.549,51.4964,51.5139,70799.0
2018-01-05 12:35:00,58.76,58.76,58.71,58.73,39227.0,51.5139,51.5139,51.4701,51.4876,39227.0
2018-01-05 12:40:00,58.74,58.75,58.71,58.74,35859.0,51.4964,51.5052,51.4701,51.4964,35859.0
2018-01-05 12:45:00,58.75,58.75,58.71,58.72,41334.0,51.5052,51.5052,51.4701,51.4789,41334.0
2018-01-05 12:50:00,58.72,58.75,58.7,58.71,38516.0,51.4789,51.5052,51.4613,51.4701,38516.0
2018-01-05 12:55:00,58.71,58.74,58.67,58.74,43342.0,51.4701,51.4964,51.435,51.4964,43342.0
2018-01-05 13:00:00,58.74,58.77,58.72,58.77,67293.0,51.4964,51.5227,51.4789,51.5227,67293.0
2018-01-05 13:05:00,58.77,58.77,58.74,58.77,29009.0,51.5227,51.5227,51.4964,51.5227,29009.0
2018-01-05 13:10:00,58.77,58.8,58.75,58.78,34544.0,51.5227,51.549,51.5052,51.5315,34544.0
2018-01-05 13:15:00,58.78,58.81,58.77,58.8,35836.0,51.5315,51.5578,51.5227,51.549,35836.0
2018-01-05 13:20:00,58.8,58.82,58.77,58.77,28769.0,51.549,51.5665,51.5227,51.5227,28769.0
2018-01-05 13:25:00,58.78,58.82,58.75,58.81,58352.0,51.5315,51.5665,51.5052,51.5578,58352.0
2018-01-05 13:30:00,58.82,58.84,58.76,58.78,48361.0,51.5665,51.5841,51.5139,51.5315,48361.0
2018-01-05 13:35:00,58.78,58.83,58.77,58.8,172014.0,51.5315,51.5753,51.5227,51.549,172014.0
2018-01-05 13:40:00,58.8,58.83,58.78,58.83,34231.0,51.549,51.5753,51.5315,51.5753,34231.0
2018-01-05 13:45:00,58.83,58.87,58.82,58.83,32972.0,51.5753,51.6104,51.5665,51.5753,32972.0
2018-01-05 13:50:00,58.83,58.85,58.8,58.82,30546.0,51.5753,51.5928,51.549,51.5665,30546.0
2018-01-05 13:55:00,58.82,58.86,58.8,58.86,35336.0,51.5665,51.6016,51.549,51.6016,35336.0
2018-01-05 14:00:00,58.86,58.87,58.8,58.84,44078.0,51.6016,51.6104,51.549,51.5841,44078.0
2018-01-05 14:05:00,58.84,58.86,58.83,58.85,17932.0,51.5841,51.6016,51.5753,51.5928,17932.0
2018-01-05 14:10:00,58.86,58.88,58.84,58.88,44243.0,51.6016,51.6191,51.5841,51.6191,44243.0
2018-01-05 14:15:00,58.88,58.9,58.86,58.89,42766.0,51.6191,51.6367,51.6016,51.6279,42766.0
2018-01-05 14:20:00,58.89,58.92,58.87,58.91,42671.0,51.6279,51.6542,51.6104,51.6454,42671.0
2018-01-05 14:25:00,58.92,58.95,58.88,58.89,50207.0,51.6542,51.6805,51.6191,51.6279,50207.0
2018-01-05 14:30:00,58.88,58.89,58.84,58.85,42058.0,51.6191,51.6279,51.5841,51.5928,42058.0
2018-01-05 14:35:00,58.84,58.91,58.84,58.89,55744.0,51.5841,51.6454,51.5841,51.6279,55744.0
2018-01-05 14:40:00,58.89,58.9,58.85,58.9,69235.0,51.6279,51.6367,51.5928,51.6367,69235.0
2018-01-05 14:45:00,58.9,58.95,58.89,58.92,46525.0,51.6367,51.6805,51.6279,51.6542,46525.0
2018-01-05 14:50:00,58.92,59.01,58.92,58.99,69549.0,51.6542,51.7331,51.6542,51.7156,69549.0
2018-01-05 14:55:00,58.99,59.01,58.97,59.01,36230.0,51.7156,51.7331,51.698,51.7331,36230.0
2018-01-05 15:00:00,59.01,59.02,58.97,58.97,102590.0,51.7331,51.7419,51.698,51.698,102590.0
2018-01-05 15:05:00,58.98,59.03,58.95,58.95,64620.0,51.7068,51.7506,51.6805,51.6805,64620.0
2018-01-05 15:10:00,58.95,58.96,58.92,58.94,58468.0,51.6805,51.6893,51.6542,51.6717,58468.0
2018-01-05 15:15:00,58.93,58.98,58.93,58.97,75904.0,51.663,51.7068,51.663,51.698,75904.0
2018-01-05 15:20:00,58.97,58.97,58.93,58.95,65688.0,51.698,51.698,51.663,51.6805,65688.0
2018-01-05 15:25:00,58.95,58.99,58.94,58.99,63273.0,51.6805,51.7156,51.6717,51.7156,63273.0
2018-01-05 15:30:00,58.98,59.0,58.96,58.97,71294.0,51.7068,51.7243,51.6893,51.698,71294.0
2018-01-05 15:35:00,58.98,59.0,58.93,59.0,120166.0,51.7068,51.7243,51.663,51.7243,120166.0
2018-01-05 15:40:00,59.0,59.03,58.98,58.98,89232.0,51.7243,51.7506,51.7068,51.7068,89232.0
2018-01-05 15:45:00,58.98,59.05,58.98,59.03,159384.0,51.7068,51.7682,51.7068,51.7506,159384.0
2018-01-05 15:50:00,59.03,59.06,59.01,59.02,249961.0,51.7506,51.7769,51.7331,51.7419,249961.0
2018-01-05 15:55:00,59.01,59.02,58.97,58.99,404671.0,51.7331,51.7419,51.698,51.7156,404671.0
2018-01-08 09:30:00,58.85,58.93,58.73,58.89,116207.0,51.5928,51.663,51.4876,51.6279,116207.0
2018-01-08 09:35:00,58.9,58.91,58.65,58.67,46191.0,51.6367,51.6454,51.4175,51.435,46191.0
2018-01-08 09:40:00,58.69,58.77,58.63,58.73,38360.0,51.4526,51.5227,51.4,51.4876,38360.0
2018-01-08 09:45:00,58.72,58.75,58.64,58.73,44771.0,51.4789,51.5052,51.4087,51.4876,44771.0
2018-01-08 09:50:00,58.73,58.73,58.6,58.6,68460.0,51.4876,51.4876,51.3737,51.3737,68460.0
2018-01-08 09:55:00,58.61,58.61,58.52,58.56,68843.0,51.3824,51.3824,51.3035,51.3386,68843.0
2018-01-08 10:00:00,58.56,58.68,58.56,58.68,65097.0,51.3386,51.4438,51.3386,51.4438,65097.0
2018-01-08 10:05:00,58.68,58.7,58.65,58.69,57913.0,51.4438,51.4613,51.4175,51.4526,57913.0
2018-01-08 10:10:00,58.68,58.7,58.67,58.7,38010.0,51.4438,51.4613,51.435,51.4613,38010.0
2018-01-08 10:15:00,58.7,58.7,58.66,58.69,35554.0,51.4613,51.4613,51.4263,51.4526,35554.0
2018-01-08 10:20:00,58.69,58.79,58.69,58.74,94168.0,51.4526,51.5402,51.4526,51.4964,94168.0
2018-01-08 10:25:00,58.75,58.75,58.69,58.71,113308.0,51.5052,51.5052,51.4526,51.4701,113308.0
2018-01-08 10:30:00,58.71,58.71,58.66,58.69,46188.0,51.4701,51.4701,51.4263,51.4526,46188.0
2018-01-08 10:35:00,58.69,58.72,58.67,58.7,56474.0,51.4526,51.4789,51.435,51.4613,56474.0
2018-01-08 10:40:00,58.7,58.76,58.69,58.73,86120.0,51.4613,51.5139,51.4526,51.4876,86120.0
2018-01-08 10:45:00,58.73,58.8,58.7,58.72,56703.0,51.4876,51.549,51.4613,51.4789,56703.0
2018-01-08 10:50:00,58.72,58.74,58.64,58.66,94465.0,51.4789,51.4964,51.4087,51.4263,94465.0
2018-01-08 10:55:00,58.66,58.67,58.62,58.64,47373.0,51.4263,51.435,51.3912,51.4087,47373.0
2018-01-08 11:00:00,58.63,58.63,58.53,58.53,52032.0,51.4,51.4,51.3123,51.3123,52032.0
2018-01-08 11:05:00,58.54,58.6,58.52,58.55,58333.0,51.3211,51.3737,51.3035,51.3298,58333.0
2018-01-08 11:10:00,58.55,58.6,58.54,58.6,38512.0,51.3298,51.3737,51.3211,51.3737,38512.0
2018-01-08 11:15:00,58.6,58.61,58.58,58.6,25454.0,51.3737,51.3824,51.3561,51.3737,25454.0
2018-01-08 11:20:00,58.59,58.6,58.58,58.59,19772.0,51.3649,51.3737,51.3561,51.3649,19772.0
2018-01-08 11:25:00,58.59,58.6,58.55,58.57,35083.0,51.3649,51.3737,51.3298,51.3474,35083.0
2018-01-08 11:30:00,58.58,58.6,58.57,58.59,24620.0,51.3561,51.3737,51.3474,51.3649,24620.0
2018-01-08 11:35:00,58.59,58.61,58.58,58.59,42981.0,51.3649,51.3824,51.3561,51.3649,42981.0
2018-01-08 11:40:00,58.6,58.62,58.59,58.62,41935.0,51.3737,51.3912,51.3649,51.3912,41935.0
2018-01-08 11:45:00,58.61,58.62,58.58,58.59,23585.0,51.3824,51.3912,51.3561,51.3649,23585.0
2018-01-08 11:50:00,58.59,58.6,58.53,58.55,32032.0,51.3649,51.3737,51.3123,51.3298,32032.0
2018-01-08 11:55:00,58.55,58.6,58.53,58.58,25645.0,51.3298,51.3737,51.3123,51.3561,25645.0
2018-01-08 12:00:00,58.58,58.6,58.57,58.57,12318.0,51.3561,51.3737,51.3474,51.3474,12318.0
2018-01-08 12:05:00,58.57,58.6,58.56,58.6,16262.0,51.3474,51.3737,51.3386,51.3737,16262.0
2018-01-08 12:10:00,58.6,58.65,58.58,58.62,29222.0,51.3737,51.4175,51.3561,51.3912,29222.0
2018-01-08 12:15:00,58.63,58.7,58.62,58.7,21652.0,51.4,51.4613,51.3912,51.4613,21652.0
2018-01-08 12:20:00,58.7,58.75,58.68,58.75,15869.0,51.4613,51.5052,51.4438,51.5052,15869.0
2018-01-08 12:25:00,58.74,58.76,58.71,58.73,18126.0,51.4964,51.5139,51.4701,51.4876,18126.0
2018-01-08 12:30:00,58.73,58.74,58.71,58.73,20611.0,51.4876,51.4964,51.4701,51.4876,20611.0
2018-01-08 12:35:00,58.71,58.74,58.7,58.73,18550.0,51.4701,51.4964,51.4613,51.4876,18550.0
2018-01-08 12:40:00,58.73,58.78,58.73,58.78,20561.0,51.4876,51.5315,51.4876,51.5315,20561.0
2018-01-08 12:45:00,58.77,58.8,58.76,58.8,34628.0,51.5227,51.549,51.5139,51.549,34628.0
2018-01-08 12:50:00,58.8,58.84,58.8,58.82,13849.0,51.549,51.5841,51.549,51.5665,13849.0
2018-01-08 12:55:00,58.82,58.84,58.8,58.83,15898.0,51.5665,51.5841,51.549,51.5753,15898.0
2018-01-08 13:00:00,58.84,58.85,58.83,58.83,11122.0,51.5841,51.5928,51.5753,51.5753,11122.0
2018-01-08 13:05:00,58.84,58.87,58.83,58.87,20909.0,51.5841,51.6104,51.5753,51.6104,20909.0
2018-01-08 13:10:00,58.86,58.87,58.84,58.85,12903.0,51.6016,51.6104,51.5841,51.5928,12903.0
2018-01-08 13:15:00,58.85,58.85,58.78,58.8,46988.0,51.5928,51.5928,51.5315,51.549,46988.0
2018-01-08 13:20:00,58.79,58.8,58.78,58.79,28823.0,51.5402,51.549,51.5315,51.5402,28823.0
2018-01-08 13:25:00,58.79,58.82,58.78,58.78,47001.0,51.5402,51.5665,51.5315,51.5315,47001.0
2018-01-08 13:30:00,58.79,58.8,58.77,58.79,33682.0,51.5402,51.549,51.5227,51.5402,33682.0
2018-01-08 13:35:00,58.8,58.81,58.78,58.78,42244.0,51.549,51.5578,51.5315,51.5315,42244.0
2018-01-08 13:40:00,58.78,58.82,58.78,58.82,31646.0,51.5315,51.5665,51.5315,51.5665,31646.0
2018-01-08 13:45:00,58.81,58.82,58.76,58.79,27263.0,51.5578,51.5665,51.5139,51.5402,27263.0
2018-01-08 13:50:00,58.79,58.84,58.79,58.81,25284.0,51.5402,51.5841,51.5402,51.5578,25284.0
2018-01-08 13:55:00,58.8,58.81,58.79,58.8,17870.0,51.549,51.5578,51.5402,51.549,17870.0
2018-01-08 14:00:00,58.8,58.89,58.79,58.88,20679.0,51.549,51.6279,51.5402,51.6191,20679.0
2018-01-08 14:05:00,58.87,58.89,58.84,58.87,22895.0,51.6104,51.6279,51.5841,51.6104,22895.0
2018-01-08 14:10:00,58.87,58.89,58.84,58.84,27311.0,51.6104,51.6279,51.5841,51.5841,27311.0
2018-01-08 14:15:00,58.84,58.85,58.84,58.84,9594.0,51.5841,51.5928,51.5841,51.5841,9594.0
2018-01-08 14:20:00,58.84,58.86,58.81,58.86,38791.0,51.5841,51.6016,51.5578,51.6016,38791.0
2018-01-08 14:25:00,58.85,58.87,58.83,58.83,21741.0,51.5928,51.6104,51.5753,51.5753,21741.0
2018-01-08 14:30:00,58.84,58.84,58.78,58.79,38729.0,51.5841,51.5841,51.5315,51.5402,38729.0
2018-01-08 14:35:00,58.79,58.81,58.79,58.81,35791.0,51.5402,51.5578,51.5402,51.5578,35791.0
2018-01-08 14:40:00,58.81,58.84,58.81,58.82,44143.0,51.5578,51.5841,51.5578,51.5665,44143.0
2018-01-08 14:45:00,58.82,58.85,58.79,58.83,42742.0,51.5665,51.5928,51.5402,51.5753,42742.0
2018-01-08 14:50:00,58.83,58.84,58.81,58.83,38705.0,51.5753,51.5841,51.5578,51.5753,38705.0
2018-01-08 14:55:00,58.83,58.87,58.82,58.87,34967.0,51.5753,51.6104,51.5665,51.6104,34967.0
2018-01-08 15:00:00,58.87,58.87,58.83,58.84,27843.0,51.6104,51.6104,51.5753,51.5841,27843.0
2018-01-08 15:05:00,58.84,58.85,58.82,58.85,31407.0,51.5841,51.5928,51.5665,51.5928,31407.0
2018-01-08 15:10:00,58.85,58.85,58.83,58.84,25047.0,51.5928,51.5928,51.5753,51.5841,25047.0
2018-01-08 15:15:00,58.84,58.84,58.82,58.82,47148.0,51.5841,51.5841,51.5665,51.5665,47148.0
2018-01-08 15:20:00,58.83,58.83,58.81,58.82,30157.0,51.5753,51.5753,51.5578,51.5665,30157.0
2018-01-08 15:25:00,58.82,58.83,58.79,58.8,29556.0,51.5665,51.5753,51.5402,51.549,29556.0
2018-01-08 15:30:00,58.79,58.85,58.79,58.85,63368.0,51.5402,51.5928,51.5402,51.5928,63368.0
2018-01-08 15:35:00,58.85,58.91,58.85,58.89,93833.0,51.5928,51.6454,51.5928,51.6279,93833.0
2018-01-08 15:40:00,58.88,58.97,58.88,58.97,85700.0,51.6191,51.698,51.6191,51.698,85700.0
2018-01-08 15:45:00,58.97,58.98,58.92,58.92,123578.0,51.698,51.7068,51.6542,51.6542,123578.0
2018-01-08 15:50:00,58.93,58.93,58.87,58.91,209568.0,51.663,51.663,51.6104,51.6454,209568.0
2018-01-08 15:55:00,58.9,58.91,58.81,58.84,410338.0,51.6367,51.6454,51.5578,51.5841,410338.0
2018-01-09 09:30:00,59.1,59.1,58.83,58.87,185869.0,51.812,51.812,51.5753,51.6104,185869.0
2018-01-09 09:35:00,58.87,59.07,58.67,59.02,112902.0,51.6104,51.7857,51.435,51.7419,112902.0
2018-01-09 09:40:00,59.02,59.05,58.9,58.91,93962.0,51.7419,51.7682,51.6367,51.6454,93962.0
2018-01-09 09:45:00,58.91,59.05,58.88,59.01,146310.0,51.6454,51.7682,51.6191,51.7331,146310.0
2018-01-09 09:50:00,59.01,59.02,58.69,58.71,262686.0,51.7331,51.7419,51.4526,51.4701,262686.0
2018-01-09 09:55:00,58.71,58.78,58.67,58.68,122739.0,51.4701,51.5315,51.435,51.4438,122739.0
2018-01-09 10:00:00,58.68,58.85,58.66,58.82,100544.0,51.4438,51.5928,51.4263,51.5665,100544.0
2018-01-09 10:05:00,58.82,58.85,58.77,58.84,79099.0,51.5665,51.5928,51.5227,51.5841,79099.0
2018-01-09 10:10:00,58.84,58.86,58.75,58.83,110527.0,51.5841,51.6016,51.5052,51.5753,110527.0
2018-01-09 10:15:00,58.83,58.85,58.68,58.83,124882.0,51.5753,51.5928,51.4438,51.5753,124882.0
2018-01-09 10:20:00,58.82,58.85,58.79,58.79,64111.0,51.5665,51.5928,51.5402,51.5402,64111.0
2018-01-09 10:25:00,58.8,58.82,58.75,58.8,77911.0,51.549,51.5665,51.5052,51.549,77911.0
2018-01-09 10:30:00,58.81,58.84,58.73,58.75,111017.0,51.5578,51.5841,51.4876,51.5052,111017.0
2018-01-09 10:35:00,58.75,58.79,58.61,58.62,203504.0,51.5052,51.5402,51.3824,51.3912,203504.0
2018-01-09 10:40:00,58.62,58.67,58.45,58.45,163283.0,51.3912,51.435,51.2422,51.2422,163283.0
2018-01-09 10:45:00,58.45,58.55,58.43,58.5,196423.0,51.2422,51.3298,51.2246,51.286,196423.0
2018-01-09 10:50:00,58.5,58.51,58.39,58.41,139627.0,51.286,51.2948,51.1896,51.2071,139627.0
2018-01-09 10:55:00,58.4,58.45,58.37,58.4,133309.0,51.1983,51.2422,51.172,51.1983,133309.0
2018-01-09 11:00:00,58.41,58.58,58.39,58.57,118675.0,51.2071,51.3561,51.1896,51.3474,118675.0
2018-01-09 11:05:00,58.57,58.65,58.55,58.63,45675.0,51.3474,51.4175,51.3298,51.4,45675.0
2018-01-09 11:10:00,58.64,58.72,58.63,58.72,32971.0,51.4087,51.4789,51.4,51.4789,32971.0
2018-01-09 11:15:00,58.72,58.72,58.59,58.67,141171.0,51.4789,51.4789,51.3649,51.435,141171.0
2018-01-09 11:20:00,58.67,58.75,58.64,58.73,120629.0,51.435,51.5052,51.4087,51.4876,120629.0
2018-01-09 11:25:00,58.74,58.86,58.73,58.79,47377.0,51.4964,51.6016,51.4876,51.5402,47377.0
2018-01-09 11:30:00,58.8,58.83,58.77,58.79,52581.0,51.549,51.5753,51.5227,51.5402,52581.0
2018-01-09 11:35:00,58.79,58.86,58.78,58.79,44007.0,51.5402,51.6016,51.5315,51.5402,44007.0
2018-01-09 11:40:00,58.79,58.86,58.78,58.8,55840.0,51.5402,51.6016,51.5315,51.549,55840.0
2018-01-09 11:45:00,58.8,58.81,58.77,58.8,54119.0,51.549,51.5578,51.5227,51.549,54119.0
2018-01-09 11:50:00,58.8,58.85,58.79,58.83,72294.0,51.549,51.5928,51.5402,51.5753,72294.0
2018-01-09 11:55:00,58.83,58.85,58.81,58.83,58337.0,51.5753,51.5928,51.5578,51.5753,58337.0
2018-01-09 12:00:00,58.83,58.87,58.8,58.83,37684.0,51.5753,51.6104,51.549,51.5753,37684.0
2018-01-09 12:05:00,58.84,58.86,58.82,58.85,34919.0,51.5841,51.6016,51.5665,51.5928,34919.0
2018-01-09 12:10:00,58.85,58.87,58.81,58.86,74452.0,51.5928,51.6104,51.5578,51.6016,74452.0
2018-01-09 12:15:00,58.86,58.86,58.83,58.85,55479.0,51.6016,51.6016,51.5753,51.5928,55479.0
2018-01-09 12:20:00,58.85,58.86,58.76,58.82,72411.0,51.5928,51.6016,51.5139,51.5665,72411.0
2018-01-09 12:25:00,58.81,58.81,58.76,58.78,22153.0,51.5578,51.5578,51.5139,51.5315,22153.0
2018-01-09 12:30:00,58.78,58.81,58.76,58.77,39609.0,51.5315,51.5578,51.5139,51.5227,39609.0
2018-01-09 12:35:00,58.77,58.79,58.77,58.78,32448.0,51.5227,51.5402,51.5227,51.5315,32448.0
2018-01-09 12:40:00,58.79,58.87,58.78,58.85,49971.0,51.5402,51.6104,51.5315,51.5928,49971.0
2018-01-09 12:45:00,58.84,58.86,58.84,58.84,34089.0,51.5841,51.6016,51.5841,51.5841,34089.0
2018-01-09 12:50:00,58.85,58.86,58.81,58.85,36206.0,51.5928,51.6016,51.5578,51.5928,36206.0
2018-01-09 12:55:00,58.85,58.86,58.81,58.85,51041.0,51.5928,51.6016,51.5578,51.5928,51041.0
2018-01-09 13:00:00,58.85,58.87,58.84,58.84,28612.0,51.5928,51.6104,51.5841,51.5841,28612.0
2018-01-09 13:05:00,58.85,58.87,58.83,58.85,47353.0,51.5928,51.6104,51.5753,51.5928,47353.0
2018-01-09 13:10:00,58.85,58.86,58.84,58.85,39728.0,51.5928,51.6016,51.5841,51.5928,39728.0
2018-01-09 13:15:00,58.85,58.92,58.84,58.91,41176.0,51.5928,51.6542,51.5841,51.6454,41176.0
2018-01-09 13:20:00,58.92,58.97,58.9,58.96,32831.0,51.6542,51.698,51.6367,51.6893,32831.0
2018-01-09 13:25:00,58.96,58.96,58.93,58.95,31367.0,51.6893,51.6893,51.663,51.6805,31367.0
2018-01-09 13:30:00,58.96,58.97,58.93,58.93,44064.0,51.6893,51.698,51.663,51.663,44064.0
2018-01-09 13:35:00,58.93,58.95,58.93,58.94,67856.0,51.663,51.6805,51.663,51.6717,67856.0
2018-01-09 13:40:00,58.95,58.95,58.92,58.93,98496.0,51.6805,51.6805,51.6542,51.663,98496.0
2018-01-09 13:45:00,58.93,58.94,58.92,58.93,23065.0,51.663,51.6717,51.6542,51.663,23065.0
2018-01-09 13:50:00,58.93,58.95,58.93,58.94,15783.0,51.663,51.6805,51.663,51.6717,15783.0
2018-01-09 13:55:00,58.95,58.95,58.93,58.95,33071.0,51.6805,51.6805,51.663,51.6805,33071.0
2018-01-09 14:00:00,58.95,58.96,58.93,58.94,53350.0,51.6805,51.6893,51.663,51.6717,53350.0
2018-01-09 14:05:00,58.94,58.97,58.94,58.95,49100.0,51.6717,51.698,51.6717,51.6805,49100.0
2018-01-09 14:10:00,58.95,58.95,58.93,58.94,34606.0,51.6805,51.6805,51.663,51.6717,34606.0
2018-01-09 14:15:00,58.94,58.94,58.87,58.87,33457.0,51.6717,51.6717,51.6104,51.6104,33457.0
2018-01-09 14:20:00,58.88,58.89,58.82,58.82,38953.0,51.6191,51.6279,51.5665,51.5665,38953.0
2018-01-09 14:25:00,58.82,58.87,58.82,58.87,33864.0,51.5665,51.6104,51.5665,51.6104,33864.0
2018-01-09 14:30:00,58.86,58.9,58.84,58.89,63960.0,51.6016,51.6367,51.5841,51.6279,63960.0
2018-01-09 14:35:00,58.89,58.93,58.89,58.93,22434.0,51.6279,51.663,51.6279,51.663,22434.0
2018-01-09 14:40:00,58.93,58.94,58.91,58.91,25534.0,51.663,51.6717,51.6454,51.6454,25534.0
2018-01-09 14:45:00,58.92,58.94,58.91,58.94,36939.0,51.6542,51.6717,51.6454,51.6717,36939.0
2018-01-09 14:50:00,58.94,58.96,58.93,58.94,28740.0,51.6717,51.6893,51.663,51.6717,28740.0
2018-01-09 14:55:00,58.95,58.95,58.93,58.95,28641.0,51.6805,51.6805,51.663,51.6805,28641.0
2018-01-09 15:00:00,58.95,58.99,58.94,58.98,45325.0,51.6805,51.7156,51.6717,51.7068,45325.0
2018-01-09 15:05:00,58.99,59.01,58.96,58.98,86875.0,51.7156,51.7331,51.6893,51.7068,86875.0
2018-01-09 15:10:00,58.97,58.98,58.94,58.96,38687.0,51.698,51.7068,51.6717,51.6893,38687.0
2018-01-09 15:15:00,58.95,58.96,58.94,58.96,22330.0,51.6805,51.6893,51.6717,51.6893,22330.0
2018-01-09 15:20:00,58.96,58.96,58.94,58.94,42072.0,51.6893,51.6893,51.6717,51.6717,42072.0
2018-01-09 15:25:00,58.95,58.95,58.93,58.93,35589.0,51.6805,51.6805,51.663,51.663,35589.0
2018-01-09 15:30:00,58.94,58.96,58.92,58.96,90520.0,51.6717,51.6893,51.6542,51.6893,90520.0
2018-01-09 15:35:00,58.96,59.05,58.95,59.04,92713.0,51.6893,51.7682,51.6805,51.7594,92713.0
2018-01-09 15:40:00,59.05,59.05,59.0,59.01,89311.0,51.7682,51.7682,51.7243,51.7331,89311.0
2018-01-09 15:45:00,59.02,59.02,58.94,58.97,144389.0,51.7419,51.7419,51.6717,51.698,144389.0
2018-01-09 15:50:00,58.97,59.0,58.95,58.98,195592.0,51.698,51.7243,51.6805,51.7068,195592.0
2018-01-09 15:55:00,58.98,59.02,58.88,58.89,607262.0,51.7068,51.7419,51.6191,51.6279,607262.0
2018-01-10 09:30:00,58.75,58.88,58.69,58.85,193255.0,51.5052,51.6191,51.4526,51.5928,193255.0
2018-01-10 09:35:00,58.85,58.88,58.68,58.72,91122.0,51.5928,51.6191,51.4438,51.4789,91122.0
2018-01-10 09:40:00,58.72,58.73,58.57,58.6,121991.0,51.4789,51.4876,51.3474,51.3737,121991.0
2018-01-10 09:45:00,58.6,58.61,58.42,58.5,73094.0,51.3737,51.3824,51.2159,51.286,73094.0
2018-01-10 09:50:00,58.5,58.51,58.31,58.33,98851.0,51.286,51.2948,51.1194,51.137,98851.0
2018-01-10 09:55:00,58.32,58.36,58.29,58.3,102893.0,51.1282,51.1633,51.1019,51.1107,102893.0
2018-01-10 10:00:00,58.31,58.36,58.3,58.33,59752.0,51.1194,51.1633,51.1107,51.137,59752.0
2018-01-10 10:05:00,58.33,58.37,58.3,58.36,68742.0,51.137,51.172,51.1107,51.1633,68742.0
2018-01-10 10:10:00,58.36,58.59,58.36,58.59,69555.0,51.1633,51.3649,51.1633,51.3649,69555.0
2018-01-10 10:15:00,58.59,58.63,58.58,58.61,34481.0,51.3649,51.4,51.3561,51.3824,34481.0
2018-01-10 10:20:00,58.61,58.62,58.59,58.6,29371.0,51.3824,51.3912,51.3649,51.3737,29371.0
2018-01-10 10:25:00,58.6,58.62,58.59,58.61,21892.0,51.3737,51.3912,51.3649,51.3824,21892.0
2018-01-10 10:30:00,58.61,58.63,58.59,58.61,63046.0,51.3824,51.4,51.3649,51.3824,63046.0
2018-01-10 10:35:00,58.62,58.69,58.6,58.68,70813.0,51.3912,51.4526,51.3737,51.4438,70813.0
2018-01-10 10:40:00,58.68,58.71,58.62,58.63,46780.0,51.4438,51.4701,51.3912,51.4,46780.0
2018-01-10 10:45:00,58.63,58.63,58.58,58.59,17080.0,51.4,51.4,51.3561,51.3649,17080.0
2018-01-10 10:50:00,58.59,58.63,58.55,58.57,25550.0,51.3649,51.4,51.3298,51.3474,25550.0
2018-01-10 10:55:00,58.57,58.67,58.56,58.67,34338.0,51.3474,51.435,51.3386,51.435,34338.0
2018-01-10 11:00:00,58.67,58.74,58.66,58.73,34240.0,51.435,51.4964,51.4263,51.4876,34240.0
2018-01-10 11:05:00,58.73,58.8,58.72,58.79,34074.0,51.4876,51.549,51.4789,51.5402,34074.0
2018-01-10 11:10:00,58.79,58.82,58.76,58.81,34231.0,51.5402,51.5665,51.5139,51.5578,34231.0
2018-01-10 11:15:00,58.8,58.87,58.79,58.85,35077.0,51.549,51.6104,51.5402,51.5928,35077.0
2018-01-10 11:20:00,58.85,58.88,58.83,58.85,39569.0,51.5928,51.6191,51.5753,51.5928,39569.0
2018-01-10 11:25:00,58.85,58.85,58.8,58.81,32110.0,51.5928,51.5928,51.549,51.5578,32110.0
2018-01-10 11:30:00,58.82,58.84,58.8,58.81,37742.0,51.5665,51.5841,51.549,51.5578,37742.0
2018-01-10 11:35:00,58.81,58.81,58.76,58.78,27444.0,51.5578,51.5578,51.5139,51.5315,27444.0
2018-01-10 11:40:00,58.78,58.78,58.66,58.67,67142.0,51.5315,51.5315,51.4263,51.435,67142.0
2018-01-10 11:45:00,58.66,58.79,58.65,58.78,36821.0,51.4263,51.5402,51.4175,51.5315,36821.0
2018-01-10 11:50:00,58.79,58.84,58.78,58.83,20879.0,51.5402,51.5841,51.5315,51.5753,20879.0
2018-01-10 11:55:00,58.83,58.83,58.76,58.77,35772.0,51.5753,51.5753,51.5139,51.5227,35772.0
2018-01-10 12:00:00,58.78,58.8,58.75,58.78,32252.0,51.5315,51.549,51.5052,51.5315,32252.0
2018-01-10 12:05:00,58.78,58.81,58.77,58.8,13676.0,51.5315,51.5578,51.5227,51.549,13676.0
2018-01-10 12:10:00,58.79,58.81,58.78,58.79,11555.0,51.5402,51.5578,51.5315,51.5402,11555.0
2018-01-10 12:15:00,58.79,58.79,58.74,58.75,21154.0,51.5402,51.5402,51.4964,51.5052,21154.0
2018-01-10 12:20:00,58.75,58.77,58.73,58.73,21404.0,51.5052,51.5227,51.4876,51.4876,21404.0
2018-01-10 12:25:00,58.74,58.75,58.72,58.72,20809.0,51.4964,51.5052,51.4789,51.4789,20809.0
2018-01-10 12:30:00,58.72,58.74,58.71,58.71,51740.0,51.4789,51.4964,51.4701,51.4701,51740.0
2018-01-10 12:35:00,58.7,58.76,58.7,58.73,38359.0,51.4613,51.5139,51.4613,51.4876,38359.0
2018-01-10 12:40:00,58.73,58.74,58.72,58.72,29065.0,51.4876,51.4964,51.4789,51.4789,29065.0
2018-01-10 12:45:00,58.72,58.73,58.69,58.71,22345.0,51.4789,51.4876,51.4526,51.4701,22345.0
2018-01-10 12:50:00,58.72,58.73,58.71,58.71,17965.0,51.4789,51.4876,51.4701,51.4701,17965.0
2018-01-10 12:55:00,58.72,58.8,58.71,58.8,20801.0,51.4789,51.549,51.4701,51.549,20801.0
2018-01-10 13:00:00,58.8,58.83,58.79,58.8,28871.0,51.549,51.5753,51.5402,51.549,28871.0
2018-01-10 13:05:00,58.8,58.84,58.77,58.78,23806.0,51.549,51.5841,51.5227,51.5315,23806.0
2018-01-10 13:10:00,58.77,58.81,58.77,58.8,22141.0,51.5227,51.5578,51.5227,51.549,22141.0
2018-01-10 13:15:00,58.79,58.79,58.76,58.76,12876.0,51.5402,51.5402,51.5139,51.5139,12876.0
2018-01-10 13:20:00,58.75,58.77,58.74,58.75,13157.0,51.5052,51.5227,51.4964,51.5052,13157.0
2018-01-10 13:25:00,58.75,58.76,58.74,58.75,35085.0,51.5052,51.5139,51.4964,51.5052,35085.0
2018-01-10 13:30:00,58.75,58.76,58.71,58.73,25076.0,51.5052,51.5139,51.4701,51.4876,25076.0
2018-01-10 13:35:00,58.73,58.78,58.72,58.78,18365.0,51.4876,51.5315,51.4789,51.5315,18365.0
2018-01-10 13:40:00,58.78,58.81,58.76,58.77,27271.0,51.5315,51.5578,51.5139,51.5227,27271.0
2018-01-10 13:45:00,58.78,58.78,58.75,58.75,24155.0,51.5315,51.5315,51.5052,51.5052,24155.0
2018-01-10 13:50:00,58.75,58.75,58.71,58.74,24897.0,51.5052,51.5052,51.4701,51.4964,24897.0
2018-01-10 13:55:00,58.75,58.75,58.73,58.73,12627.0,51.5052,51.5052,51.4876,51.4876,12627.0
2018-01-10 14:00:00,58.73,58.75,58.73,58.74,29328.0,51.4876,51.5052,51.4876,51.4964,29328.0
2018-01-10 14:05:00,58.74,58.74,58.69,58.71,17273.0,51.4964,51.4964,51.4526,51.4701,17273.0
2018-01-10 14:10:00,58.71,58.71,58.66,58.67,35089.0,51.4701,51.4701,51.4263,51.435,35089.0
2018-01-10 14:15:00,58.67,58.69,58.66,58.68,27228.0,51.435,51.4526,51.4263,51.4438,27228.0
2018-01-10 14:20:00,58.68,58.72,58.67,58.69,20895.0,51.4438,51.4789,51.435,51.4526,20895.0
2018-01-10 14:25:00,58.7,58.7,58.64,58.69,38749.0,51.4613,51.4613,51.4087,51.4526,38749.0
2018-01-10 14:30:00,58.68,58.69,58.63,58.65,31062.0,51.4438,51.4526,51.4,51.4175,31062.0
2018-01-10 14:35:00,58.65,58.67,58.63,58.64,121040.0,51.4175,51.435,51.4,51.4087,121040.0
2018-01-10 14:40:00,58.64,58.66,58.63,58.66,27847.0,51.4087,51.4263,51.4,51.4263,27847.0
2018-01-10 14:45:00,58.66,58.71,58.65,58.7,27089.0,51.4263,51.4701,51.4175,51.4613,27089.0
2018-01-10 14:50:00,58.7,58.75,58.69,58.75,46918.0,51.4613,51.5052,51.4526,51.5052,46918.0
2018-01-10 14:55:00,58.75,58.76,58.74,58.75,25368.0,51.5052,51.5139,51.4964,51.5052,25368.0
2018-01-10 15:00:00,58.74,58.77,58.74,58.75,31810.0,51.4964,51.5227,51.4964,51.5052,31810.0
2018-01-10 15:05:00,58.75,58.81,58.75,58.8,36813.0,51.5052,51.5578,51.5052,51.549,36813.0
2018-01-10 15:10:00,58.8,58.81,58.79,58.8,26337.0,51.549,51.5578,51.5402,51.549,26337.0
2018-01-10 15:15:00,58.8,58.81,58.77,58.79,29581.0,51.549,51.5578,51.5227,51.5402,29581.0
2018-01-10 15:20:00,58.79,58.81,58.78,58.79,20069.0,51.5402,51.5578,51.5315,51.5402,20069.0
2018-01-10 15:25:00,58.8,58.81,58.79,58.8,29709.0,51.549,51.5578,51.5402,51.549,29709.0
2018-01-10 15:30:00,58.79,58.83,58.78,58.83,65779.0,51.5402,51.5753,51.5315,51.5753,65779.0
2018-01-10 15:35:00,58.83,58.9,58.82,58.88,108382.0,51.5753,51.6367,51.5665,51.6191,108382.0
2018-01-10 15:40:00,58.87,58.89,58.87,58.89,32887.0,51.6104,51.6279,51.6104,51.6279,32887.0
2018-01-10 15:45:00,58.89,58.91,58.86,58.86,75700.0,51.6279,51.6454,51.6016,51.6016,75700.0
2018-01-10 15:50:00,58.87,58.88,58.85,58.88,97773.0,51.6104,51.6191,51.5928,51.6191,97773.0
2018-01-10 15:55:00,58.88,58.88,58.83,58.83,222906.0,51.6191,51.6191,51.5753,51.5753,222906.0
2018-01-11 09:30:00,58.65,58.72,58.61,58.65,81059.0,51.6617,51.7234,51.6265,51.6617,81059.0
2018-01-11 09:35:00,58.64,58.68,58.58,58.66,28977.0,51.6529,51.6881,51.6001,51.6705,28977.0
2018-01-11 09:40:00,58.66,58.68,58.59,58.62,41905.0,51.6705,51.6881,51.6089,51.6353,41905.0
2018-01-11 09:45:00,58.61,58.62,58.48,58.48,43877.0,51.6265,51.6353,51.512,51.512,43877.0
2018-01-11 09:50:00,58.48,58.53,58.47,58.53,50491.0,51.512,51.556,51.5032,51.556,50491.0
2018-01-11 09:55:00,58.53,58.57,58.5,58.55,25354.0,51.556,51.5912,51.5296,51.5736,25354.0
2018-01-11 10:00:00,58.55,58.55,58.49,58.5,32986.0,51.5736,51.5736,51.5208,51.5296,32986.0
2018-01-11 10:05:00,58.51,58.56,58.5,58.53,31257.0,51.5384,51.5824,51.5296,51.556,31257.0
2018-01-11 10:10:00,58.53,58.54,58.41,58.41,63135.0,51.556,51.5648,51.4503,51.4503,63135.0
2018-01-11 10:15:00,58.42,58.45,58.4,58.42,19214.0,51.4591,51.4855,51.4415,51.4591,19214.0
2018-01-11 10:20:00,58.41,58.42,58.33,58.33,111794.0,51.4503,51.4591,51.3798,51.3798,111794.0
2018-01-11 10:25:00,58.33,58.35,58.3,58.34,19833.0,51.3798,51.3975,51.3534,51.3886,19833.0
2018-01-11 10:30:00,58.34,58.37,58.3,58.3,36601.0,51.3886,51.4151,51.3534,51.3534,36601.0
2018-01-11 10:35:00,58.29,58.36,58.29,58.32,26717.0,51.3446,51.4063,51.3446,51.371,26717.0
2018-01-11 10:40:00,58.32,58.38,58.3,58.37,50569.0,51.371,51.4239,51.3534,51.4151,50569.0
2018-01-11 10:45:00,58.37,58.42,58.37,58.38,24824.0,51.4151,51.4591,51.4151,51.4239,24824.0
2018-01-11 10:50:00,58.38,58.43,58.36,58.43,42967.0,51.4239,51.4679,51.4063,51.4679,42967.0
2018-01-11 10:55:00,58.42,58.48,58.38,58.45,50076.0,51.4591,51.512,51.4239,51.4855,50076.0
2018-01-11 11:00:00,58.46,58.6,58.43,58.58,104073.0,51.4944,51.6177,51.4679,51.6001,104073.0
2018-01-11 11:05:00,58.58,58.6,58.56,58.58,48833.0,51.6001,51.6177,51.5824,51.6001,48833.0
2018-01-11 11:10:00,58.57,58.59,58.54,58.58,31074.0,51.5912,51.6089,51.5648,51.6001,31074.0
2018-01-11 11:15:00,58.57,58.59,58.55,58.57,28495.0,51.5912,51.6089,51.5736,51.5912,28495.0
2018-01-11 11:20:00,58.56,58.65,58.56,58.64,18847.0,51.5824,51.6617,51.5824,51.6529,18847.0
2018-01-11 11:25:00,58.64,58.64,58.6,58.61,25962.0,51.6529,51.6529,51.6177,51.6265,25962.0
2018-01-11 11:30:00,58.61,58.61,58.58,58.59,18275.0,51.6265,51.6265,51.6001,51.6089,18275.0
2018-01-11 11:35:00,58.59,58.62,58.59,58.62,19602.0,51.6089,51.6353,51.6089,51.6353,19602.0
2018-01-11 11:40:00,58.62,58.62,58.6,58.6,13796.0,51.6353,51.6353,51.6177,51.6177,13796.0
2018-01-11 11:45:00,58.6,58.66,58.59,58.65,31182.0,51.6177,51.6705,51.6089,51.6617,31182.0
2018-01-11 11:50:00,58.65,58.72,58.65,58.7,45820.0,51.6617,51.7234,51.6617,51.7058,45820.0
2018-01-11 11:55:00,58.69,58.72,58.69,58.71,16889.0,51.6969,51.7234,51.6969,51.7146,16889.0
2018-01-11 12:00:00,58.71,58.71,58.66,58.69,27596.0,51.7146,51.7146,51.6705,51.6969,27596.0
2018-01-11 12:05:00,58.69,58.7,58.66,58.66,29221.0,51.6969,51.7058,51.6705,51.6705,29221.0
2018-01-11 12:10:00,58.65,58.68,58.65,58.66,35125.0,51.6617,51.6881,51.6617,51.6705,35125.0
2018-01-11 12:15:00,58.66,58.66,58.59,58.6,50819.0,51.6705,51.6705,51.6089,51.6177,50819.0
2018-01-11 12:20:00,58.59,58.62,58.59,58.6,18088.0,51.6089,51.6353,51.6089,51.6177,18088.0
2018-01-11 12:25:00,58.59,58.68,58.59,58.66,23094.0,51.6089,51.6881,51.6089,51.6705,23094.0
2018-01-11 12:30:00,58.65,58.72,58.65,58.67,50803.0,51.6617,51.7234,51.6617,51.6793,50803.0
2018-01-11 12:35:00,58.67,58.72,58.67,58.71,54034.0,51.6793,51.7234,51.6793,51.7146,54034.0
2018-01-11 12:40:00,58.71,58.72,58.68,58.69,24480.0,51.7146,51.7234,51.6881,51.6969,24480.0
2018-01-11 12:45:00,58.69,58.74,58.68,58.71,22587.0,51.6969,51.741,51.6881,51.7146,22587.0
2018-01-11 12:50:00,58.71,58.72,58.67,58.7,13563.0,51.7146,51.7234,51.6793,51.7058,13563.0
2018-01-11 12:55:00,58.7,58.73,58.69,58.69,12223.0,51.7058,51.7322,51.6969,51.6969,12223.0
2018-01-11 13:00:00,58.7,58.71,58.68,58.7,14918.0,51.7058,51.7146,51.6881,51.7058,14918.0
2018-01-11 13:05:00,58.69,58.74,58.69,58.73,26016.0,51.6969,51.741,51.6969,51.7322,26016.0
2018-01-11 13:10:00,58.72,58.76,58.72,58.73,29951.0,51.7234,51.7586,51.7234,51.7322,29951.0
2018-01-11 13:15:00,58.74,58.75,58.65,58.66,69559.0,51.741,51.7498,51.6617,51.6705,69559.0
2018-01-11 13:20:00,58.66,58.7,58.64,58.69,33367.0,51.6705,51.7058,51.6529,51.6969,33367.0
2018-01-11 13:25:00,58.7,58.7,58.66,58.66,9118.0,51.7058,51.7058,51.6705,51.6705,9118.0
2018-01-11 13:30:00,58.67,58.73,58.66,58.72,32469.0,51.6793,51.7322,51.6705,51.7234,32469.0
2018-01-11 13:35:00,58.72,58.73,58.7,58.73,8745.0,51.7234,51.7322,51.7058,51.7322,8745.0
2018-01-11 13:40:00,58.73,58.74,58.69,58.7,45032.0,51.7322,51.741,51.6969,51.7058,45032.0
2018-01-11 13:45:00,58.7,58.75,58.69,58.74,32771.0,51.7058,51.7498,51.6969,51.741,32771.0
2018-01-11 13:50:00,58.75,58.75,58.7,58.71,14897.0,51.7498,51.7498,51.7058,51.7146,14897.0
2018-01-11 13:55:00,58.71,58.71,58.68,58.69,13121.0,51.7146,51.7146,51.6881,51.6969,13121.0
2018-01-11 14:00:00,58.69,58.69,58.66,58.69,16891.0,51.6969,51.6969,51.6705,51.6969,16891.0
2018-01-11 14:05:00,58.69,58.71,58.67,58.69,25467.0,51.6969,51.7146,51.6793,51.6969,25467.0
2018-01-11 14:10:00,58.69,58.71,58.68,58.69,28311.0,51.6969,51.7146,51.6881,51.6969,28311.0
2018-01-11 14:15:00,58.69,58.78,58.68,58.76,61962.0,51.6969,51.7762,51.6881,51.7586,61962.0
2018-01-11 14:20:00,58.76,58.78,58.75,58.77,17588.0,51.7586,51.7762,51.7498,51.7674,17588.0
2018-01-11 14:25:00,58.77,58.81,58.75,58.78,31091.0,51.7674,51.8026,51.7498,51.7762,31091.0
2018-01-11 14:30:00,58.78,58.78,58.76,58.76,10406.0,51.7762,51.7762,51.7586,51.7586,10406.0
2018-01-11 14:35:00,58.77,58.77,58.71,58.74,25889.0,51.7674,51.7674,51.7146,51.741,25889.0
2018-01-11 14:40:00,58.73,58.75,58.71,58.75,15578.0,51.7322,51.7498,51.7146,51.7498,15578.0
2018-01-11 14:45:00,58.74,58.76,58.72,58.75,34782.0,51.741,51.7586,51.7234,51.7498,34782.0
2018-01-11 14:50:00,58.75,58.78,58.74,58.75,22586.0,51.7498,51.7762,51.741,51.7498,22586.0
2018-01-11 14:55:00,58.75,58.81,58.74,58.79,42532.0,51.7498,51.8026,51.741,51.785,42532.0
2018-01-11 15:00:00,58.79,58.82,58.76,58.82,42215.0,51.785,51.8115,51.7586,51.8115,42215.0
2018-01-11 15:05:00,58.82,58.86,58.82,58.83,33336.0,51.8115,51.8467,51.8115,51.8203,33336.0
2018-01-11 15:10:00,58.83,58.86,58.82,58.84,32915.0,51.8203,51.8467,51.8115,51.8291,32915.0
2018-01-11 15:15:00,58.85,58.86,58.82,58.84,45842.0,51.8379,51.8467,51.8115,51.8291,45842.0
2018-01-11 15:20:00,58.85,58.87,58.84,58.87,32383.0,51.8379,51.8555,51.8291,51.8555,32383.0
2018-01-11 15:25:00,58.87,58.88,58.82,58.83,141239.0,51.8555,51.8643,51.8115,51.8203,141239.0
2018-01-11 15:30:00,58.84,58.9,58.82,58.9,33633.0,51.8291,51.8819,51.8115,51.8819,33633.0
2018-01-11 15:35:00,58.9,58.9,58.83,58.84,63443.0,51.8819,51.8819,51.8203,51.8291,63443.0
2018-01-11 15:40:00,58.83,58.85,58.82,58.85,40973.0,51.8203,51.8379,51.8115,51.8379,40973.0
2018-01-11 15:45:00,58.84,58.88,58.82,58.85,84336.0,51.8291,51.8643,51.8115,51.8379,84336.0
2018-01-11 15:50:00,58.85,58.95,58.84,58.95,166049.0,51.8379,51.926,51.8291,51.926,166049.0
2018-01-11 15:55:00,58.95,58.96,58.91,58.95,376123.0,51.926,51.9348,51.8907,51.926,376123.0
2018-01-12 09:30:00,58.96,59.09,58.87,59.0,85085.0,51.9348,52.0493,51.8555,51.97,85085.0
2018-01-12 09:35:00,59.02,59.14,59.0,59.13,30064.0,51.9876,52.0933,51.97,52.0845,30064.0
2018-01-12 09:40:00,59.12,59.19,59.08,59.18,15976.0,52.0757,52.1374,52.0405,52.1286,15976.0
2018-01-12 09:45:00,59.18,59.24,59.16,59.17,114780.0,52.1286,52.1814,52.1109,52.1198,114780.0
2018-01-12 09:50:00,59.16,59.16,59.04,59.07,34016.0,52.1109,52.1109,52.0052,52.0317,34016.0
2018-01-12 09:55:00,59.07,59.07,58.98,59.02,34951.0,52.0317,52.0317,51.9524,51.9876,34951.0
2018-01-12 10:00:00,59.02,59.04,58.87,58.96,81733.0,51.9876,52.0052,51.8555,51.9348,81733.0
2018-01-12 10:05:00,58.96,58.97,58.83,58.84,27934.0,51.9348,51.9436,51.8203,51.8291,27934.0
2018-01-12 10:10:00,58.83,58.92,58.83,58.92,38077.0,51.8203,51.8995,51.8203,51.8995,38077.0
2018-01-12 10:15:00,58.93,58.95,58.85,58.87,31529.0,51.9083,51.926,51.8379,51.8555,31529.0
2018-01-12 10:20:00,58.87,58.96,58.87,58.9,21678.0,51.8555,51.9348,51.8555,51.8819,21678.0
2018-01-12 10:25:00,58.91,58.92,58.86,58.88,33286.0,51.8907,51.8995,51.8467,51.8643,33286.0
2018-01-12 10:30:00,58.89,58.95,58.88,58.92,40294.0,51.8731,51.926,51.8643,51.8995,40294.0
2018-01-12 10:35:00,58.93,59.03,58.92,59.02,46269.0,51.9083,51.9964,51.8995,51.9876,46269.0
2018-01-12 10:40:00,59.02,59.07,59.01,59.05,79284.0,51.9876,52.0317,51.9788,52.0141,79284.0
2018-01-12 10:45:00,59.04,59.12,59.04,59.09,30895.0,52.0052,52.0757,52.0052,52.0493,30895.0
2018-01-12 10:50:00,59.1,59.14,59.09,59.1,28592.0,52.0581,52.0933,52.0493,52.0581,28592.0
2018-01-12 10:55:00,59.11,59.12,59.07,59.09,25987.0,52.0669,52.0757,52.0317,52.0493,25987.0
2018-01-12 11:00:00,59.08,59.09,59.01,59.05,28601.0,52.0405,52.0493,51.9788,52.0141,28601.0
2018-01-12 11:05:00,59.05,59.05,58.94,58.94,21561.0,52.0141,52.0141,51.9172,51.9172,21561.0
2018-01-12 11:10:00,58.94,58.96,58.89,58.89,31024.0,51.9172,51.9348,51.8731,51.8731,31024.0
2018-01-12 11:15:00,58.89,58.94,58.89,58.89,28669.0,51.8731,51.9172,51.8731,51.8731,28669.0
2018-01-12 11:20:00,58.88,58.95,58.85,58.93,47521.0,51.8643,51.926,51.8379,51.9083,47521.0
2018-01-12 11:25:00,58.93,59.02,58.92,59.02,16632.0,51.9083,51.9876,51.8995,51.9876,16632.0
2018-01-12 11:30:00,59.02,59.04,58.98,59.02,24379.0,51.9876,52.0052,51.9524,51.9876,24379.0
2018-01-12 11:35:00,59.03,59.04,58.99,59.03,26466.0,51.9964,52.0052,51.9612,51.9964,26466.0
2018-01-12 11:40:00,59.03,59.04,59.0,59.02,22914.0,51.9964,52.0052,51.97,51.9876,22914.0
2018-01-12 11:45:00,59.01,59.07,59.01,59.07,17540.0,51.9788,52.0317,51.9788,52.0317,17540.0
2018-01-12 11:50:00,59.07,59.08,59.05,59.07,31045.0,52.0317,52.0405,52.0141,52.0317,31045.0
2018-01-12 11:55:00,59.07,59.08,59.02,59.08,51174.0,52.0317,52.0405,51.9876,52.0405,51174.0
2018-01-12 12:00:00,59.07,59.11,59.05,59.05,39191.0,52.0317,52.0669,52.0141,52.0141,39191.0
2018-01-12 12:05:00,59.06,59.07,58.99,59.01,17918.0,52.0229,52.0317,51.9612,51.9788,17918.0
2018-01-12 12:10:00,59.0,59.02,58.96,59.02,18689.0,51.97,51.9876,51.9348,51.9876,18689.0
2018-01-12 12:15:00,59.02,59.06,59.01,59.03,15743.0,51.9876,52.0229,51.9788,51.9964,15743.0
2018-01-12 12:20:00,59.03,59.04,58.91,58.93,100693.0,51.9964,52.0052,51.8907,51.9083,100693.0
2018-01-12 12:25:00,58.93,58.97,58.92,58.94,28593.0,51.9083,51.9436,51.8995,51.9172,28593.0
2018-01-12 12:30:00,58.93,58.94,58.89,58.9,57151.0,51.9083,51.9172,51.8731,51.8819,57151.0
2018-01-12 12:35:00,58.9,58.96,58.89,58.95,31538.0,51.8819,51.9348,51.8731,51.926,31538.0
2018-01-12 12:40:00,58.94,58.96,58.91,58.95,40433.0,51.9172,51.9348,51.8907,51.926,40433.0
2018-01-12 12:45:00,58.95,58.96,58.94,58.96,17189.0,51.926,51.9348,51.9172,51.9348,17189.0
2018-01-12 12:50:00,58.95,58.98,58.95,58.98,27245.0,51.926,51.9524,51.926,51.9524,27245.0
2018-01-12 12:55:00,58.98,59.0,58.96,58.98,29672.0,51.9524,51.97,51.9348,51.9524,29672.0
2018-01-12 13:00:00,58.99,59.02,58.98,59.0,37063.0,51.9612,51.9876,51.9524,51.97,37063.0
2018-01-12 13:05:00,59.0,59.0,58.96,58.97,13333.0,51.97,51.97,51.9348,51.9436,13333.0
2018-01-12 13:10:00,58.96,58.98,58.94,58.98,14944.0,51.9348,51.9524,51.9172,51.9524,14944.0
2018-01-12 13:15:00,58.97,58.98,58.94,58.96,23972.0,51.9436,51.9524,51.9172,51.9348,23972.0
2018-01-12 13:20:00,58.96,59.02,58.96,59.01,16743.0,51.9348,51.9876,51.9348,51.9788,16743.0
2018-01-12 13:25:00,59.01,59.03,59.01,59.02,18622.0,51.9788,51.9964,51.9788,51.9876,18622.0
2018-01-12 13:30:00,59.02,59.05,59.01,59.05,21604.0,51.9876,52.0141,51.9788,52.0141,21604.0
2018-01-12 13:35:00,59.04,59.05,59.01,59.02,20006.0,52.0052,52.0141,51.9788,51.9876,20006.0
2018-01-12 13:40:00,59.02,59.07,59.02,59.04,46902.0,51.9876,52.0317,51.9876,52.0052,46902.0
2018-01-12 13:45:00,59.03,59.04,59.01,59.01,45598.0,51.9964,52.0052,51.9788,51.9788,45598.0
2018-01-12 13:50:00,59.02,59.05,59.01,59.05,43426.0,51.9876,52.0141,51.9788,52.0141,43426.0
2018-01-12 13:55:00,59.05,59.05,59.0,59.01,37141.0,52.0141,52.0141,51.97,51.9788,37141.0
2018-01-12 14:00:00,59.02,59.02,58.96,59.0,65869.0,51.9876,51.9876,51.9348,51.97,65869.0
2018-01-12 14:05:00,59.0,59.01,58.98,59.0,42785.0,51.97,51.9788,51.9524,51.97,42785.0
2018-01-12 14:10:00,59.0,59.01,58.99,59.01,46192.0,51.97,51.9788,51.9612,51.9788,46192.0
2018-01-12 14:15:00,59.01,59.03,58.99,59.02,42834.0,51.9788,51.9964,51.9612,51.9876,42834.0
2018-01-12 14:20:00,59.01,59.02,58.95,58.95,37360.0,51.9788,51.9876,51.926,51.926,37360.0
2018-01-12 14:25:00,58.95,59.01,58.94,59.01,39868.0,51.926,51.9788,51.9172,51.9788,39868.0
2018-01-12 14:30:00,59.01,59.02,58.97,58.97,45441.0,51.9788,51.9876,51.9436,51.9436,45441.0
2018-01-12 14:35:00,58.97,58.98,58.9,58.91,64694.0,51.9436,51.9524,51.8819,51.8907,64694.0
2018-01-12 14:40:00,58.91,58.91,58.84,58.9,38289.0,51.8907,51.8907,51.8291,51.8819,38289.0
2018-01-12 14:45:00,58.9,58.96,58.88,58.95,51021.0,51.8819,51.9348,51.8643,51.926,51021.0
2018-01-12 14:50:00,58.95,58.95,58.91,58.93,28219.0,51.926,51.926,51.8907,51.9083,28219.0
2018-01-12 14:55:00,58.93,58.93,58.89,58.93,32826.0,51.9083,51.9083,51.8731,51.9083,32826.0
2018-01-12 15:00:00,58.92,58.93,58.89,58.9,48703.0,51.8995,51.9083,51.8731,51.8819,48703.0
2018-01-12 15:05:00,58.9,58.9,58.86,58.89,51509.0,51.8819,51.8819,51.8467,51.8731,51509.0
2018-01-12 15:10:00,58.89,58.9,58.85,58.87,46270.0,51.8731,51.8819,51.8379,51.8555,46270.0
2018-01-12 15:15:00,58.87,58.92,58.86,58.88,72271.0,51.8555,51.8995,51.8467,51.8643,72271.0
2018-01-12 15:20:00,58.87,58.9,58.86,58.9,46041.0,51.8555,51.8819,51.8467,51.8819,46041.0
2018-01-12 15:25:00,58.9,58.9,58.86,58.87,43725.0,51.8819,51.8819,51.8467,51.8555,43725.0
2018-01-12 15:30:00,58.87,58.9,58.86,58.88,150442.0,51.8555,51.8819,51.8467,51.8643,150442.0
2018-01-12 15:35:00,58.87,58.88,58.86,58.88,80073.0,51.8555,51.8643,51.8467,51.8643,80073.0
2018-01-12 15:40:00,58.88,58.88,58.85,58.86,97866.0,51.8643,51.8643,51.8379,51.8467,97866.0
2018-01-12 15:45:00,58.86,58.93,58.85,58.92,166446.0,51.8467,51.9083,51.8379,51.8995,166446.0
2018-01-12 15:50:00,58.93,58.94,58.83,58.87,159071.0,51.9083,51.9172,51.8203,51.8555,159071.0
2018-01-12 15:55:00,58.87,58.89,58.79,58.85,445028.0,51.8555,51.8731,51.785,51.8379,445028.0
2018-01-16 09:30:00,58.89,59.07,58.89,58.95,154090.0,51.8731,52.0317,51.8731,51.926,154090.0
2018-01-16 09:35:00,58.95,58.95,58.82,58.87,94925.0,51.926,51.926,51.8115,51.8555,94925.0
2018-01-16 09:40:00,58.87,59.0,58.86,59.0,61572.0,51.8555,51.97,51.8467,51.97,61572.0
2018-01-16 09:45:00,58.98,59.14,58.97,59.06,50375.0,51.9524,52.0933,51.9436,52.0229,50375.0
2018-01-16 09:50:00,59.07,59.07,59.0,59.0,61870.0,52.0317,52.0317,51.97,51.97,61870.0
2018-01-16 09:55:00,59.02,59.06,58.96,59.0,58933.0,51.9876,52.0229,51.9348,51.97,58933.0
2018-01-16 10:00:00,59.0,59.06,58.99,59.04,77898.0,51.97,52.0229,51.9612,52.0052,77898.0
2018-01-16 10:05:00,59.05,59.06,58.93,58.99,74491.0,52.0141,52.0229,51.9083,51.9612,74491.0
2018-01-16 10:10:00,59.0,59.09,58.99,59.08,22970.0,51.97,52.0493,51.9612,52.0405,22970.0
2018-01-16 10:15:00,59.09,59.1,59.03,59.06,49691.0,52.0493,52.0581,51.9964,52.0229,49691.0
2018-01-16 10:20:00,59.06,59.06,58.94,58.95,24206.0,52.0229,52.0229,51.9172,51.926,24206.0
2018-01-16 10:25:00,58.95,58.99,58.9,58.97,23101.0,51.926,51.9612,51.8819,51.9436,23101.0
2018-01-16 10:30:00,58.97,58.97,58.9,58.92,35082.0,51.9436,51.9436,51.8819,51.8995,35082.0
2018-01-16 10:35:00,58.92,58.93,58.73,58.87,48931.0,51.8995,51.9083,51.7322,51.8555,48931.0
2018-01-16 10:40:00,58.87,58.88,58.82,58.85,21884.0,51.8555,51.8643,51.8115,51.8379,21884.0
2018-01-16 10:45:00,58.86,58.87,58.8,58.81,24979.0,51.8467,51.8555,51.7938,51.8026,24979.0
2018-01-16 10:50:00,58.8,58.8,58.73,58.74,33629.0,51.7938,51.7938,51.7322,51.741,33629.0
2018-01-16 10:55:00,58.74,58.75,58.64,58.69,19713.0,51.741,51.7498,51.6529,51.6969,19713.0
2018-01-16 11:00:00,58.69,58.78,58.65,58.74,24034.0,51.6969,51.7762,51.6617,51.741,24034.0
2018-01-16 11:05:00,58.74,58.79,58.7,58.72,27510.0,51.741,51.785,51.7058,51.7234,27510.0
2018-01-16 11:10:00,58.72,58.77,58.69,58.71,19873.0,51.7234,51.7674,51.6969,51.7146,19873.0
2018-01-16 11:15:00,58.71,58.77,58.68,58.72,35973.0,51.7146,51.7674,51.6881,51.7234,35973.0
2018-01-16 11:20:00,58.72,58.74,58.66,58.67,24638.0,51.7234,51.741,51.6705,51.6793,24638.0
2018-01-16 11:25:00,58.67,58.69,58.65,58.67,50450.0,51.6793,51.6969,51.6617,51.6793,50450.0
2018-01-16 11:30:00,58.66,58.76,58.66,58.74,50118.0,51.6705,51.7586,51.6705,51.741,50118.0
2018-01-16 11:35:00,58.74,58.76,58.71,58.73,27532.0,51.741,51.7586,51.7146,51.7322,27532.0
2018-01-16 11:40:00,58.74,58.74,58.67,58.68,30044.0,51.741,51.741,51.6793,51.6881,30044.0
2018-01-16 11:45:00,58.68,58.69,58.6,58.68,26304.0,51.6881,51.6969,51.6177,51.6881,26304.0
2018-01-16 11:50:00,58.68,58.69,58.63,58.66,24456.0,51.6881,51.6969,51.6441,51.6705,24456.0
2018-01-16 11:55:00,58.66,58.68,58.62,58.65,26490.0,51.6705,51.6881,51.6353,51.6617,26490.0
2018-01-16 12:00:00,58.66,58.73,58.65,58.72,21799.0,51.6705,51.7322,51.6617,51.7234,21799.0
2018-01-16 12:05:00,58.73,58.75,58.72,58.74,22663.0,51.7322,51.7498,51.7234,51.741,22663.0
2018-01-16 12:10:00,58.74,58.75,58.73,58.74,35347.0,51.741,51.7498,51.7322,51.741,35347.0
2018-01-16 12:15:00,58.74,58.75,58.72,58.72,71725.0,51.741,51.7498,51.7234,51.7234,71725.0
2018-01-16 12:20:00,58.72,58.73,58.65,58.67,29016.0,51.7234,51.7322,51.6617,51.6793,29016.0
2018-01-16 12:25:00,58.67,58.67,58.63,58.66,23294.0,51.6793,51.6793,51.6441,51.6705,23294.0
2018-01-16 12:30:00,58.67,58.67,58.6,58.63,25236.0,51.6793,51.6793,51.6177,51.6441,25236.0
2018-01-16 12:35:00,58.63,58.66,58.61,58.66,30814.0,51.6441,51.6705,51.6265,51.6705,30814.0
2018-01-16 12:40:00,58.65,58.66,58.6,58.62,27069.0,51.6617,51.6705,51.6177,51.6353,27069.0
2018-01-16 12:45:00,58.62,58.65,58.61,58.64,20938.0,51.6353,51.6617,51.6265,51.6529,20938.0
2018-01-16 12:50:00,58.65,58.65,58.62,58.62,27534.0,51.6617,51.6617,51.6353,51.6353,27534.0
2018-01-16 12:55:00,58.62,58.66,58.61,58.65,25916.0,51.6353,51.6705,51.6265,51.6617,25916.0
2018-01-16 13:00:00,58.65,58.67,58.61,58.61,29358.0,51.6617,51.6793,51.6265,51.6265,29358.0
2018-01-16 13:05:00,58.62,58.62,58.57,58.6,25335.0,51.6353,51.6353,51.5912,51.6177,25335.0
2018-01-16 13:10:00,58.6,58.62,58.58,58.59,34891.0,51.6177,51.6353,51.6001,51.6089,34891.0
2018-01-16 13:15:00,58.59,58.61,58.58,58.59,31281.0,51.6089,51.6265,51.6001,51.6089,31281.0
2018-01-16 13:20:00,58.6,58.6,58.56,58.57,17905.0,51.6177,51.6177,51.5824,51.5912,17905.0
2018-01-16 13:25:00,58.56,58.59,58.54,58.55,29046.0,51.5824,51.6089,51.5648,51.5736,29046.0
2018-01-16 13:30:00,58.55,58.58,58.51,58.51,25068.0,51.5736,51.6001,51.5384,51.5384,25068.0
2018-01-16 13:35:00,58.51,58.52,58.47,58.5,38554.0,51.5384,51.5472,51.5032,51.5296,38554.0
2018-01-16 13:40:00,58.5,58.51,58.48,58.49,33401.0,51.5296,51.5384,51.512,51.5208,33401.0
2018-01-16 13:45:00,58.49,58.51,58.47,58.48,40780.0,51.5208,51.5384,51.5032,51.512,40780.0
2018-01-16 13:50:00,58.48,58.49,58.42,58.43,28712.0,51.512,51.5208,51.4591,51.4679,28712.0
2018-01-16 13:55:00,58.44,58.47,58.42,58.44,53911.0,51.4767,51.5032,51.4591,51.4767,53911.0
2018-01-16 14:00:00,58.44,58.45,58.4,58.41,26691.0,51.4767,51.4855,51.4415,51.4503,26691.0
2018-01-16 14:05:00,58.42,58.47,58.4,58.4,64386.0,51.4591,51.5032,51.4415,51.4415,64386.0
2018-01-16 14:10:00,58.41,58.42,58.36,58.37,41663.0,51.4503,51.4591,51.4063,51.4151,41663.0
2018-01-16 14:15:00,58.37,58.41,58.33,58.37,45820.0,51.4151,51.4503,51.3798,51.4151,45820.0
2018-01-16 14:20:00,58.37,58.42,58.34,58.39,43780.0,51.4151,51.4591,51.3886,51.4327,43780.0
2018-01-16 14:25:00,58.39,58.41,58.35,58.35,45429.0,51.4327,51.4503,51.3975,51.3975,45429.0
2018-01-16 14:30:00,58.36,58.4,58.31,58.34,43889.0,51.4063,51.4415,51.3622,51.3886,43889.0
2018-01-16 14:35:00,58.35,58.39,58.33,58.34,22930.0,51.3975,51.4327,51.3798,51.3886,22930.0
2018-01-16 14:40:00,58.33,58.38,58.29,58.29,39612.0,51.3798,51.4239,51.3446,51.3446,39612.0
2018-01-16 14:45:00,58.29,58.35,58.23,58.3,179873.0,51.3446,51.3975,51.2918,51.3534,179873.0
2018-01-16 14:50:00,58.3,58.37,58.28,58.34,113602.0,51.3534,51.4151,51.3358,51.3886,113602.0
2018-01-16 14:55:00,58.34,58.34,58.27,58.28,46383.0,51.3886,51.3886,51.327,51.3358,46383.0
2018-01-16 15:00:00,58.28,58.41,58.27,58.38,87663.0,51.3358,51.4503,51.327,51.4239,87663.0
2018-01-16 15:05:00,58.38,58.42,58.32,58.42,54110.0,51.4239,51.4591,51.371,51.4591,54110.0
2018-01-16 15:10:00,58.42,58.43,58.38,58.38,31913.0,51.4591,51.4679,51.4239,51.4239,31913.0
2018-01-16 15:15:00,58.39,58.41,58.36,58.41,46409.0,51.4327,51.4503,51.4063,51.4503,46409.0
2018-01-16 15:20:00,58.41,58.42,58.36,58.4,67694.0,51.4503,51.4591,51.4063,51.4415,67694.0
2018-01-16 15:25:00,58.4,58.46,58.36,58.46,69493.0,51.4415,51.4944,51.4063,51.4944,69493.0
2018-01-16 15:30:00,58.45,58.45,58.38,58.41,82580.0,51.4855,51.4855,51.4239,51.4503,82580.0
2018-01-16 15:35:00,58.42,58.51,58.41,58.49,82613.0,51.4591,51.5384,51.4503,51.5208,82613.0
2018-01-16 15:40:00,58.49,58.54,58.44,58.54,63076.0,51.5208,51.5648,51.4767,51.5648,63076.0
2018-01-16 15:45:00,58.54,58.57,58.48,58.57,70764.0,51.5648,51.5912,51.512,51.5912,70764.0
2018-01-16 15:50:00,58.57,58.59,58.53,58.54,133589.0,51.5912,51.6089,51.556,51.5648,133589.0
2018-01-16 15:55:00,58.55,58.59,58.43,58.44,322799.0,51.5736,51.6089,51.4679,51.4767,322799.0
2018-01-17 09:30:00,58.76,58.85,58.66,58.82,83326.0,51.7586,51.8379,51.6705,51.8115,83326.0
2018-01-17 09:35:00,58.82,58.84,58.77,58.8,25044.0,51.8115,51.8291,51.7674,51.7938,25044.0
2018-01-17 09:40:00,58.8,58.81,58.67,58.67,37326.0,51.7938,51.8026,51.6793,51.6793,37326.0
2018-01-17 09:45:00,58.66,58.78,58.64,58.78,77489.0,51.6705,51.7762,51.6529,51.7762,77489.0
2018-01-17 09:50:00,58.78,58.88,58.74,58.84,62491.0,51.7762,51.8643,51.741,51.8291,62491.0
2018-01-17 09:55:00,58.83,58.89,58.62,58.64,79501.0,51.8203,51.8731,51.6353,51.6529,79501.0
2018-01-17 10:00:00,58.63,58.76,58.62,58.76,53208.0,51.6441,51.7586,51.6353,51.7586,53208.0
2018-01-17 10:05:00,58.76,58.78,58.69,58.75,44162.0,51.7586,51.7762,51.6969,51.7498,44162.0
2018-01-17 10:10:00,58.75,58.88,58.73,58.85,41381.0,51.7498,51.8643,51.7322,51.8379,41381.0
2018-01-17 10:15:00,58.86,58.87,58.81,58.86,19142.0,51.8467,51.8555,51.8026,51.8467,19142.0
2018-01-17 10:20:00,58.87,58.9,58.78,58.83,32315.0,51.8555,51.8819,51.7762,51.8203,32315.0
2018-01-17 10:25:00,58.84,58.87,58.78,58.81,25409.0,51.8291,51.8555,51.7762,51.8026,25409.0
2018-01-17 10:30:00,58.81,58.88,58.79,58.84,41083.0,51.8026,51.8643,51.785,51.8291,41083.0
2018-01-17 10:35:00,58.83,58.85,58.8,58.8,41359.0,51.8203,51.8379,51.7938,51.7938,41359.0
2018-01-17 10:40:00,58.8,58.8,58.7,58.73,61025.0,51.7938,51.7938,51.7058,51.7322,61025.0
2018-01-17 10:45:00,58.74,58.75,58.7,58.7,24971.0,51.741,51.7498,51.7058,51.7058,24971.0
2018-01-17 10:50:00,58.71,58.71,58.67,58.69,23638.0,51.7146,51.7146,51.6793,51.6969,23638.0
2018-01-17 10:55:00,58.68,58.73,58.68,58.73,30444.0,51.6881,51.7322,51.6881,51.7322,30444.0
2018-01-17 11:00:00,58.73,58.77,58.71,58.76,26424.0,51.7322,51.7674,51.7146,51.7586,26424.0
2018-01-17 11:05:00,58.76,58.87,58.76,58.87,42660.0,51.7586,51.8555,51.7586,51.8555,42660.0
2018-01-17 11:10:00,58.86,58.93,58.86,58.93,25369.0,51.8467,51.9083,51.8467,51.9083,25369.0
2018-01-17 11:15:00,58.92,59.0,58.92,59.0,32548.0,51.8995,51.97,51.8995,51.97,32548.0
2018-01-17 11:20:00,59.0,59.01,58.92,58.94,45748.0,51.97,51.9788,51.8995,51.9172,45748.0
2018-01-17 11:25:00,58.94,58.98,58.92,58.96,15045.0,51.9172,51.9524,51.8995,51.9348,15045.0
2018-01-17 11:30:00,58.96,58.97,58.93,58.96,21031.0,51.9348,51.9436,51.9083,51.9348,21031.0
2018-01-17 11:35:00,58.96,58.97,58.93,58.94,19474.0,51.9348,51.9436,51.9083,51.9172,19474.0
2018-01-17 11:40:00,58.94,58.94,58.88,58.89,21419.0,51.9172,51.9172,51.8643,51.8731,21419.0
2018-01-17 11:45:00,58.88,58.95,58.87,58.95,26343.0,51.8643,51.926,51.8555,51.926,26343.0
2018-01-17 11:50:00,58.94,58.99,58.92,58.98,34174.0,51.9172,51.9612,51.8995,51.9524,34174.0
2018-01-17 11:55:00,58.99,59.0,58.98,58.99,24817.0,51.9612,51.97,51.9524,51.9612,24817.0
2018-01-17 12:00:00,58.98,58.99,58.96,58.98,18213.0,51.9524,51.9612,51.9348,51.9524,18213.0
2018-01-17 12:05:00,58.97,59.02,58.97,59.0,32239.0,51.9436,51.9876,51.9436,51.97,32239.0
2018-01-17 12:10:00,59.01,59.02,58.98,59.01,17457.0,51.9788,51.9876,51.9524,51.9788,17457.0
2018-01-17 12:15:00,59.01,59.03,58.98,58.98,47966.0,51.9788,51.9964,51.9524,51.9524,47966.0
2018-01-17 12:20:00,58.98,58.99,58.92,58.97,35339.0,51.9524,51.9612,51.8995,51.9436,35339.0
2018-01-17 12:25:00,58.97,59.01,58.96,58.98,31167.0,51.9436,51.9788,51.9348,51.9524,31167.0
2018-01-17 12:30:00,58.98,59.01,58.95,59.0,25958.0,51.9524,51.9788,51.926,51.97,25958.0
2018-01-17 12:35:00,58.99,59.02,58.99,59.0,22121.0,51.9612,51.9876,51.9612,51.97,22121.0
2018-01-17 12:40:00,59.01,59.02,58.95,58.96,22300.0,51.9788,51.9876,51.926,51.9348,22300.0
2018-01-17 12:45:00,58.95,59.01,58.95,58.98,27985.0,51.926,51.9788,51.926,51.9524,27985.0
2018-01-17 12:50:00,58.98,59.01,58.88,58.97,86765.0,51.9524,51.9788,51.8643,51.9436,86765.0
2018-01-17 12:55:00,58.98,59.01,58.95,59.01,31467.0,51.9524,51.9788,51.926,51.9788,31467.0
2018-01-17 13:00:00,59.01,59.04,58.97,59.03,34123.0,51.9788,52.0052,51.9436,51.9964,34123.0
2018-01-17 13:05:00,59.03,59.06,59.02,59.05,31048.0,51.9964,52.0229,51.9876,52.0141,31048.0
2018-01-17 13:10:00,59.04,59.06,58.96,58.96,70092.0,52.0052,52.0229,51.9348,51.9348,70092.0
2018-01-17 13:15:00,58.97,59.02,58.94,58.99,96743.0,51.9436,51.9876,51.9172,51.9612,96743.0
2018-01-17 13:20:00,58.99,59.0,58.97,58.97,35799.0,51.9612,51.97,51.9436,51.9436,35799.0
2018-01-17 13:25:00,58.97,58.99,58.95,58.96,54556.0,51.9436,51.9612,51.926,51.9348,54556.0
2018-01-17 13:30:00,58.97,58.98,58.91,58.92,82692.0,51.9436,51.9524,51.8907,51.8995,82692.0
2018-01-17 13:35:00,58.92,58.93,58.88,58.92,35080.0,51.8995,51.9083,51.8643,51.8995,35080.0
2018-01-17 13:40:00,58.93,58.95,58.88,58.92,38763.0,51.9083,51.926,51.8643,51.8995,38763.0
2018-01-17 13:45:00,58.93,58.94,58.89,58.92,40229.0,51.9083,51.9172,51.8731,51.8995,40229.0
2018-01-17 13:50:00,58.92,58.97,58.91,58.92,47406.0,51.8995,51.9436,51.8907,51.8995,47406.0
2018-01-17 13:55:00,58.92,58.98,58.9,58.91,44165.0,51.8995,51.9524,51.8819,51.8907,44165.0
2018-01-17 14:00:00,58.91,59.01,58.91,58.99,43654.0,51.8907,51.9788,51.8907,51.9612,43654.0
2018-01-17 14:05:00,58.99,59.04,58.96,58.98,105848.0,51.9612,52.0052,51.9348,51.9524,105848.0
2018-01-17 14:10:00,58.99,59.0,58.93,58.96,40475.0,51.9612,51.97,51.9083,51.9348,40475.0
2018-01-17 14:15:00,58.96,59.03,58.95,59.0,51972.0,51.9348,51.9964,51.926,51.97,51972.0
2018-01-17 14:20:00,59.0,59.04,59.0,59.02,47312.0,51.97,52.0052,51.97,51.9876,47312.0
2018-01-17 14:25:00,59.02,59.03,58.98,59.02,81253.0,51.9876,51.9964,51.9524,51.9876,81253.0
2018-01-17 14:30:00,59.02,59.02,58.96,58.99,61177.0,51.9876,51.9876,51.9348,51.9612,61177.0
2018-01-17 14:35:00,58.99,59.01,58.96,58.97,39338.0,51.9612,51.9788,51.9348,51.9436,39338.0
2018-01-17 14:40:00,58.97,58.99,58.94,58.98,46573.0,51.9436,51.9612,51.9172,51.9524,46573.0
2018-01-17 14:45:00,58.98,59.01,58.97,58.99,60230.0,51.9524,51.9788,51.9436,51.9612,60230.0
2018-01-17 14:50:00,59.0,59.0,58.92,58.94,67669.0,51.97,51.97,51.8995,51.9172,67669.0
2018-01-17 14:55:00,58.94,58.98,58.92,58.96,62136.0,51.9172,51.9524,51.8995,51.9348,62136.0
2018-01-17 15:00:00,58.96,59.0,58.95,59.0,41010.0,51.9348,51.97,51.926,51.97,41010.0
2018-01-17 15:05:00,59.0,59.02,58.96,59.0,50984.0,51.97,51.9876,51.9348,51.97,50984.0
2018-01-17 15:10:00,59.0,59.02,58.96,58.98,56177.0,51.97,51.9876,51.9348,51.9524,56177.0
2018-01-17 15:15:00,58.98,59.04,58.98,59.03,33773.0,51.9524,52.0052,51.9524,51.9964,33773.0
2018-01-17 15:20:00,59.03,59.04,58.99,59.0,45086.0,51.9964,52.0052,51.9612,51.97,45086.0
2018-01-17 15:25:00,59.0,59.04,58.98,59.0,42113.0,51.97,52.0052,51.9524,51.97,42113.0
2018-01-17 15:30:00,59.0,59.05,58.99,59.03,47723.0,51.97,52.0141,51.9612,51.9964,47723.0
2018-01-17 15:35:00,59.03,59.07,59.01,59.07,59302.0,51.9964,52.0317,51.9788,52.0317,59302.0
2018-01-17 15:40:00,59.07,59.1,59.06,59.08,57623.0,52.0317,52.0581,52.0229,52.0405,57623.0
2018-01-17 15:45:00,59.08,59.08,59.0,59.01,115063.0,52.0405,52.0405,51.97,51.9788,115063.0
2018-01-17 15:50:00,59.02,59.04,58.98,58.98,134852.0,51.9876,52.0052,51.9524,51.9524,134852.0
2018-01-17 15:55:00,58.98,59.01,58.94,59.01,316300.0,51.9524,51.9788,51.9172,51.9788,316300.0
2018-01-18 09:30:00,58.78,59.07,58.73,59.01,89010.0,51.7762,52.0317,51.7322,51.9788,89010.0
2018-01-18 09:35:00,59.0,59.16,58.92,59.03,68267.0,51.97,52.1109,51.8995,51.9964,68267.0
2018-01-18 09:40:00,59.03,59.05,58.73,58.75,72296.0,51.9964,52.0141,51.7322,51.7498,72296.0
2018-01-18 09:45:00,58.73,58.82,58.73,58.75,81916.0,51.7322,51.8115,51.7322,51.7498,81916.0
2018-01-18 09:50:00,58.75,58.89,58.74,58.88,88756.0,51.7498,51.8731,51.741,51.8643,88756.0
2018-01-18 09:55:00,58.87,58.92,58.8,58.81,67912.0,51.8555,51.8995,51.7938,51.8026,67912.0
2018-01-18 10:00:00,58.82,58.82,58.73,58.77,63294.0,51.8115,51.8115,51.7322,51.7674,63294.0
2018-01-18 10:05:00,58.77,58.85,58.76,58.82,47168.0,51.7674,51.8379,51.7586,51.8115,47168.0
2018-01-18 10:10:00,58.82,58.82,58.76,58.78,67533.0,51.8115,51.8115,51.7586,51.7762,67533.0
2018-01-18 10:15:00,58.77,58.8,58.73,58.8,54692.0,51.7674,51.7938,51.7322,51.7938,54692.0
2018-01-18 10:20:00,58.8,58.81,58.69,58.7,45406.0,51.7938,51.8026,51.6969,51.7058,45406.0
2018-01-18 10:25:00,58.7,58.73,58.68,58.69,14534.0,51.7058,51.7322,51.6881,51.6969,14534.0
2018-01-18 10:30:00,58.7,58.72,58.64,58.65,51422.0,51.7058,51.7234,51.6529,51.6617,51422.0
2018-01-18 10:35:00,58.65,58.7,58.63,58.7,54439.0,51.6617,51.7058,51.6441,51.7058,54439.0
2018-01-18 10:40:00,58.7,58.7,58.65,58.66,32243.0,51.7058,51.7058,51.6617,51.6705,32243.0
2018-01-18 10:45:00,58.66,58.73,58.65,58.71,47070.0,51.6705,51.7322,51.6617,51.7146,47070.0
2018-01-18 10:50:00,58.71,58.73,58.62,58.65,40268.0,51.7146,51.7322,51.6353,51.6617,40268.0
2018-01-18 10:55:00,58.65,58.66,58.57,58.59,39686.0,51.6617,51.6705,51.5912,51.6089,39686.0
2018-01-18 11:00:00,58.58,58.63,58.56,58.6,42946.0,51.6001,51.6441,51.5824,51.6177,42946.0
2018-01-18 11:05:00,58.6,58.6,58.53,58.54,61513.0,51.6177,51.6177,51.556,51.5648,61513.0
2018-01-18 11:10:00,58.55,58.76,58.54,58.76,87035.0,51.5736,51.7586,51.5648,51.7586,87035.0
2018-01-18 11:15:00,58.77,58.78,58.72,58.78,77480.0,51.7674,51.7762,51.7234,51.7762,77480.0
2018-01-18 11:20:00,58.78,58.87,58.75,58.75,108918.0,51.7762,51.8555,51.7498,51.7498,108918.0
2018-01-18 11:25:00,58.76,58.77,58.68,58.72,20587.0,51.7586,51.7674,51.6881,51.7234,20587.0
2018-01-18 11:30:00,58.71,58.78,58.71,58.78,21661.0,51.7146,51.7762,51.7146,51.7762,21661.0
2018-01-18 11:35:00,58.79,58.81,58.77,58.78,16983.0,51.785,51.8026,51.7674,51.7762,16983.0
2018-01-18 11:40:00,58.78,58.79,58.69,58.73,28768.0,51.7762,51.785,51.6969,51.7322,28768.0
2018-01-18 11:45:00,58.73,58.73,58.68,58.72,18271.0,51.7322,51.7322,51.6881,51.7234,18271.0
2018-01-18 11:50:00,58.72,58.73,58.69,58.7,25773.0,51.7234,51.7322,51.6969,51.7058,25773.0
2018-01-18 11:55:00,58.7,58.7,58.66,58.66,26578.0,51.7058,51.7058,51.6705,51.6705,26578.0
2018-01-18 12:00:00,58.67,58.71,58.66,58.68,33622.0,51.6793,51.7146,51.6705,51.6881,33622.0
2018-01-18 12:05:00,58.68,58.69,58.66,58.68,14610.0,51.6881,51.6969,51.6705,51.6881,14610.0
2018-01-18 12:10:00,58.69,58.7,58.67,58.69,20004.0,51.6969,51.7058,51.6793,51.6969,20004.0
2018-01-18 12:15:00,58.69,58.71,58.67,58.69,32518.0,51.6969,51.7146,51.6793,51.6969,32518.0
2018-01-18 12:20:00,58.69,58.69,58.63,58.68,33393.0,51.6969,51.6969,51.6441,51.6881,33393.0
2018-01-18 12:25:00,58.69,58.74,58.69,58.73,26563.0,51.6969,51.741,51.6969,51.7322,26563.0
2018-01-18 12:30:00,58.74,58.79,58.73,58.79,11703.0,51.741,51.785,51.7322,51.785,11703.0
2018-01-18 12:35:00,58.8,58.84,58.77,58.81,20571.0,51.7938,51.8291,51.7674,51.8026,20571.0
2018-01-18 12:40:00,58.81,58.82,58.77,58.78,19681.0,51.8026,51.8115,51.7674,51.7762,19681.0
2018-01-18 12:45:00,58.78,58.8,58.77,58.78,22246.0,51.7762,51.7938,51.7674,51.7762,22246.0
2018-01-18 12:50:00,58.78,58.8,58.77,58.79,22817.0,51.7762,51.7938,51.7674,51.785,22817.0
2018-01-18 12:55:00,58.79,58.82,58.78,58.81,23998.0,51.785,51.8115,51.7762,51.8026,23998.0
2018-01-18 13:00:00,58.82,58.82,58.74,58.77,159260.0,51.8115,51.8115,51.741,51.7674,159260.0
2018-01-18 13:05:00,58.77,58.8,58.74,58.76,39906.0,51.7674,51.7938,51.741,51.7586,39906.0
2018-01-18 13:10:00,58.76,58.8,58.76,58.79,16350.0,51.7586,51.7938,51.7586,51.785,16350.0
2018-01-18 13:15:00,58.8,58.81,58.78,58.81,12428.0,51.7938,51.8026,51.7762,51.8026,12428.0
2018-01-18 13:20:00,58.8,58.81,58.78,58.78,13828.0,51.7938,51.8026,51.7762,51.7762,13828.0
2018-01-18 13:25:00,58.79,58.81,58.79,58.8,17675.0,51.785,51.8026,51.785,51.7938,17675.0
2018-01-18 13:30:00,58.8,58.84,58.8,58.82,16866.0,51.7938,51.8291,51.7938,51.8115,16866.0
2018-01-18 13:35:00,58.81,58.82,58.78,58.78,10573.0,51.8026,51.8115,51.7762,51.7762,10573.0
2018-01-18 13:40:00,58.79,58.85,58.79,58.84,19611.0,51.785,51.8379,51.785,51.8291,19611.0
2018-01-18 13:45:00,58.84,58.89,58.83,58.88,29013.0,51.8291,51.8731,51.8203,51.8643,29013.0
2018-01-18 13:50:00,58.88,58.9,58.86,58.86,15943.0,51.8643,51.8819,51.8467,51.8467,15943.0
2018-01-18 13:55:00,58.86,58.96,58.85,58.91,44653.0,51.8467,51.9348,51.8379,51.8907,44653.0
2018-01-18 14:00:00,58.91,58.97,58.9,58.96,32686.0,51.8907,51.9436,51.8819,51.9348,32686.0
2018-01-18 14:05:00,58.95,59.0,58.93,58.99,54874.0,51.926,51.97,51.9083,51.9612,54874.0
2018-01-18 14:10:00,58.99,59.05,58.99,59.04,37650.0,51.9612,52.0141,51.9612,52.0052,37650.0
2018-01-18 14:15:00,59.04,59.09,59.01,59.06,35700.0,52.0052,52.0493,51.9788,52.0229,35700.0
2018-01-18 14:20:00,59.06,59.11,59.04,59.11,20896.0,52.0229,52.0669,52.0052,52.0669,20896.0
2018-01-18 14:25:00,59.11,59.2,59.1,59.18,39824.0,52.0669,52.1462,52.0581,52.1286,39824.0
2018-01-18 14:30:00,59.19,59.26,59.16,59.22,71689.0,52.1374,52.199,52.1109,52.1638,71689.0
2018-01-18 14:35:00,59.22,59.27,59.17,59.17,44513.0,52.1638,52.2078,52.1198,52.1198,44513.0
2018-01-18 14:40:00,59.18,59.18,59.07,59.08,58052.0,52.1286,52.1286,52.0317,52.0405,58052.0
2018-01-18 14:45:00,59.07,59.08,59.02,59.06,42732.0,52.0317,52.0405,51.9876,52.0229,42732.0
2018-01-18 14:50:00,59.07,59.07,59.0,59.01,117871.0,52.0317,52.0317,51.97,51.9788,117871.0
2018-01-18 14:55:00,59.0,59.05,58.99,59.03,36991.0,51.97,52.0141,51.9612,51.9964,36991.0
2018-01-18 15:00:00,59.02,59.09,59.02,59.08,53470.0,51.9876,52.0493,51.9876,52.0405,53470.0
2018-01-18 15:05:00,59.08,59.09,59.06,59.07,56367.0,52.0405,52.0493,52.0229,52.0317,56367.0
2018-01-18 15:10:00,59.07,59.09,59.02,59.03,224550.0,52.0317,52.0493,51.9876,51.9964,224550.0
2018-01-18 15:15:00,59.04,59.1,59.03,59.09,33855.0,52.0052,52.0581,51.9964,52.0493,33855.0
2018-01-18 15:20:00,59.1,59.16,59.1,59.13,53685.0,52.0581,52.1109,52.0581,52.0845,53685.0
2018-01-18 15:25:00,59.13,59.15,59.11,59.13,50377.0,52.0845,52.1021,52.0669,52.0845,50377.0
2018-01-18 15:30:00,59.13,59.14,59.02,59.07,93267.0,52.0845,52.0933,51.9876,52.0317,93267.0
2018-01-18 15:35:00,59.07,59.13,59.06,59.12,60038.0,52.0317,52.0845,52.0229,52.0757,60038.0
2018-01-18 15:40:00,59.12,59.16,59.11,59.12,58138.0,52.0757,52.1109,52.0669,52.0757,58138.0
2018-01-18 15:45:00,59.12,59.12,59.01,59.05,94343.0,52.0757,52.0757,51.9788,52.0141,94343.0
2018-01-18 15:50:00,59.05,59.1,59.05,59.08,101425.0,52.0141,52.0581,52.0141,52.0405,101425.0
2018-01-18 15:55:00,59.07,59.14,59.05,59.08,336412.0,52.0317,52.0933,52.0141,52.0405,336412.0
2018-01-19 09:30:00,59.23,59.41,59.07,59.38,841053.0,52.1726,52.3312,52.0317,52.3047,841053.0
2018-01-19 09:35:00,59.37,59.46,59.3,59.45,38651.0,52.2959,52.3752,52.2343,52.3664,38651.0
2018-01-19 09:40:00,59.45,59.56,59.37,59.49,109549.0,52.3664,52.4633,52.2959,52.4016,109549.0
2018-01-19 09:45:00,59.5,59.63,59.44,59.58,181231.0,52.4104,52.5249,52.3576,52.4809,181231.0
2018-01-19 09:50:00,59.58,59.63,59.54,59.63,74453.0,52.4809,52.5249,52.4457,52.5249,74453.0
2018-01-19 09:55:00,59.63,59.67,59.58,59.61,64020.0,52.5249,52.5602,52.4809,52.5073,64020.0
2018-01-19 10:00:00,59.6,59.62,59.46,59.47,88909.0,52.4985,52.5161,52.3752,52.384,88909.0
2018-01-19 10:05:00,59.48,59.58,59.46,59.48,128243.0,52.3928,52.4809,52.3752,52.3928,128243.0
2018-01-19 10:10:00,59.48,59.59,59.48,59.51,71733.0,52.3928,52.4897,52.3928,52.4192,71733.0
2018-01-19 10:15:00,59.51,59.55,59.44,59.45,133566.0,52.4192,52.4545,52.3576,52.3664,133566.0
2018-01-19 10:20:00,59.45,59.6,59.44,59.56,118589.0,52.3664,52.4985,52.3576,52.4633,118589.0
2018-01-19 10:25:00,59.57,59.67,59.56,59.6,37006.0,52.4721,52.5602,52.4633,52.4985,37006.0
2018-01-19 10:30:00,59.61,59.68,59.59,59.59,43852.0,52.5073,52.569,52.4897,52.4897,43852.0
2018-01-19 10:35:00,59.6,59.66,59.59,59.6,55206.0,52.4985,52.5514,52.4897,52.4985,55206.0
2018-01-19 10:40:00,59.6,59.65,59.58,59.6,87820.0,52.4985,52.5426,52.4809,52.4985,87820.0
2018-01-19 10:45:00,59.6,59.62,59.53,59.57,114034.0,52.4985,52.5161,52.4369,52.4721,114034.0
2018-01-19 10:50:00,59.58,59.6,59.48,59.53,59735.0,52.4809,52.4985,52.3928,52.4369,59735.0
2018-01-19 10:55:00,59.53,59.58,59.51,59.52,107778.0,52.4369,52.4809,52.4192,52.428,107778.0
2018-01-19 11:00:00,59.52,59.53,59.38,59.41,45133.0,52.428,52.4369,52.3047,52.3312,45133.0
2018-01-19 11:05:00,59.41,59.46,59.36,59.39,32939.0,52.3312,52.3752,52.2871,52.3135,32939.0
2018-01-19 11:10:00,59.39,59.44,59.39,59.43,46853.0,52.3135,52.3576,52.3135,52.3488,46853.0
2018-01-19 11:15:00,59.42,59.42,59.33,59.36,29777.0,52.34,52.34,52.2607,52.2871,29777.0
2018-01-19 11:20:00,59.36,59.42,59.35,59.38,33929.0,52.2871,52.34,52.2783,52.3047,33929.0
2018-01-19 11:25:00,59.38,59.41,59.34,59.4,36060.0,52.3047,52.3312,52.2695,52.3223,36060.0
2018-01-19 11:30:00,59.4,59.41,59.27,59.29,48256.0,52.3223,52.3312,52.2078,52.2255,48256.0
2018-01-19 11:35:00,59.29,59.3,59.2,59.21,43364.0,52.2255,52.2343,52.1462,52.155,43364.0
2018-01-19 11:40:00,59.2,59.21,59.14,59.2,146924.0,52.1462,52.155,52.0933,52.1462,146924.0
2018-01-19 11:45:00,59.21,59.21,59.12,59.13,45799.0,52.155,52.155,52.0757,52.0845,45799.0
2018-01-19 11:50:00,59.13,59.28,59.12,59.26,82441.0,52.0845,52.2166,52.0757,52.199,82441.0
2018-01-19 11:55:00,59.25,59.31,59.22,59.26,93481.0,52.1902,52.2431,52.1638,52.199,93481.0
2018-01-19 12:00:00,59.26,59.26,59.14,59.14,52179.0,52.199,52.199,52.0933,52.0933,52179.0
2018-01-19 12:05:00,59.15,59.21,59.14,59.19,32403.0,52.1021,52.155,52.0933,52.1374,32403.0
2018-01-19 12:10:00,59.19,59.2,59.11,59.14,34727.0,52.1374,52.1462,52.0669,52.0933,34727.0
2018-01-19 12:15:00,59.14,59.18,59.13,59.17,29315.0,52.0933,52.1286,52.0845,52.1198,29315.0
2018-01-19 12:20:00,59.17,59.21,59.14,59.17,22487.0,52.1198,52.155,52.0933,52.1198,22487.0
2018-01-19 12:25:00,59.17,59.18,59.13,59.16,27281.0,52.1198,52.1286,52.0845,52.1109,27281.0
2018-01-19 12:30:00,59.16,59.19,59.15,59.19,17582.0,52.1109,52.1374,52.1021,52.1374,17582.0
2018-01-19 12:35:00,59.19,59.21,59.16,59.21,17896.0,52.1374,52.155,52.1109,52.155,17896.0
2018-01-19 12:40:00,59.2,59.21,59.13,59.14,80027.0,52.1462,52.155,52.0845,52.0933,80027.0
2018-01-19 12:45:00,59.15,59.22,59.14,59.22,20722.0,52.1021,52.1638,52.0933,52.1638,20722.0
2018-01-19 12:50:00,59.22,59.23,59.17,59.17,17514.0,52.1638,52.1726,52.1198,52.1198,17514.0
2018-01-19 12:55:00,59.18,59.18,59.09,59.11,76384.0,52.1286,52.1286,52.0493,52.0669,76384.0
2018-01-19 13:00:00,59.11,59.14,59.09,59.11,30924.0,52.0669,52.0933,52.0493,52.0669,30924.0
2018-01-19 13:05:00,59.11,59.12,59.07,59.1,23280.0,52.0669,52.0757,52.0317,52.0581,23280.0
2018-01-19 13:10:00,59.1,59.11,59.07,59.11,20871.0,52.0581,52.0669,52.0317,52.0669,20871.0
2018-01-19 13:15:00,59.11,59.14,59.1,59.13,20104.0,52.0669,52.0933,52.0581,52.0845,20104.0
2018-01-19 13:20:00,59.13,59.13,59.07,59.08,8229.0,52.0845,52.0845,52.0317,52.0405,8229.0
2018-01-19 13:25:00,59.08,59.1,59.07,59.1,19987.0,52.0405,52.0581,52.0317,52.0581,19987.0
2018-01-19 13:30:00,59.1,59.1,59.07,59.08,15887.0,52.0581,52.0581,52.0317,52.0405,15887.0
2018-01-19 13:35:00,59.07,59.08,59.05,59.06,30358.0,52.0317,52.0405,52.0141,52.0229,30358.0
2018-01-19 13:40:00,59.05,59.08,59.04,59.06,32514.0,52.0141,52.0405,52.0052,52.0229,32514.0
2018-01-19 13:45:00,59.06,59.07,58.97,58.98,59456.0,52.0229,52.0317,51.9436,51.9524,59456.0
2018-01-19 13:50:00,58.98,59.02,58.98,59.0,18463.0,51.9524,51.9876,51.9524,51.97,18463.0
2018-01-19 13:55:00,59.01,59.02,58.96,58.99,28492.0,51.9788,51.9876,51.9348,51.9612,28492.0
2018-01-19 14:00:00,58.98,59.06,58.98,59.04,34137.0,51.9524,52.0229,51.9524,52.0052,34137.0
2018-01-19 14:05:00,59.04,59.09,59.02,59.08,31008.0,52.0052,52.0493,51.9876,52.0405,31008.0
2018-01-19 14:10:00,59.08,59.12,59.04,59.12,60994.0,52.0405,52.0757,52.0052,52.0757,60994.0
2018-01-19 14:15:00,59.11,59.12,59.04,59.12,65490.0,52.0669,52.0757,52.0052,52.0757,65490.0
2018-01-19 14:20:00,59.12,59.14,59.08,59.12,60839.0,52.0757,52.0933,52.0405,52.0757,60839.0
2018-01-19 14:25:00,59.13,59.15,59.11,59.15,19328.0,52.0845,52.1021,52.0669,52.1021,19328.0
2018-01-19 14:30:00,59.15,59.22,59.13,59.2,26381.0,52.1021,52.1638,52.0845,52.1462,26381.0
2018-01-19 14:35:00,59.2,59.21,59.13,59.13,36524.0,52.1462,52.155,52.0845,52.0845,36524.0
2018-01-19 14:40:00,59.13,59.14,59.11,59.13,31945.0,52.0845,52.0933,52.0669,52.0845,31945.0
2018-01-19 14:45:00,59.13,59.16,59.11,59.16,37944.0,52.0845,52.1109,52.0669,52.1109,37944.0
2018-01-19 14:50:00,59.16,59.24,59.15,59.23,42643.0,52.1109,52.1814,52.1021,52.1726,42643.0
2018-01-19 14:55:00,59.23,59.24,59.19,59.24,41918.0,52.1726,52.1814,52.1374,52.1814,41918.0
2018-01-19 15:00:00,59.24,59.25,59.18,59.2,30334.0,52.1814,52.1902,52.1286,52.1462,30334.0
2018-01-19 15:05:00,59.19,59.2,59.14,59.14,33281.0,52.1374,52.1462,52.0933,52.0933,33281.0
2018-01-19 15:10:00,59.15,59.19,59.15,59.19,23785.0,52.1021,52.1374,52.1021,52.1374,23785.0
2018-01-19 15:15:00,59.19,59.2,59.17,59.2,34404.0,52.1374,52.1462,52.1198,52.1462,34404.0
2018-01-19 15:20:00,59.19,59.2,59.16,59.19,56038.0,52.1374,52.1462,52.1109,52.1374,56038.0
2018-01-19 15:25:00,59.19,59.29,59.18,59.27,48615.0,52.1374,52.2255,52.1286,52.2078,48615.0
2018-01-19 15:30:00,59.28,59.35,59.28,59.32,56945.0,52.2166,52.2783,52.2166,52.2519,56945.0
2018-01-19 15:35:00,59.32,59.32,59.26,59.27,46117.0,52.2519,52.2519,52.199,52.2078,46117.0
2018-01-19 15:40:00,59.27,59.31,59.26,59.31,77826.0,52.2078,52.2431,52.199,52.2431,77826.0
2018-01-19 15:45:00,59.31,59.32,59.26,59.28,66940.0,52.2431,52.2519,52.199,52.2166,66940.0
2018-01-19 15:50:00,59.29,59.33,59.28,59.32,111282.0,52.2255,52.2607,52.2166,52.2519,111282.0
2018-01-19 15:55:00,59.32,59.38,59.31,59.33,410630.0,52.2519,52.3047,52.2431,52.2607,410630.0
2018-01-22 09:30:00,58.88,58.94,58.7,58.83,256946.0,51.8643,51.9172,51.7058,51.8203,256946.0
2018-01-22 09:35:00,58.81,58.82,58.45,58.48,95382.0,51.8026,51.8115,51.4855,51.512,95382.0
2018-01-22 09:40:00,58.47,58.61,58.45,58.57,228113.0,51.5032,51.6265,51.4855,51.5912,228113.0
2018-01-22 09:45:00,58.57,58.92,58.55,58.92,340965.0,51.5912,51.8995,51.5736,51.8995,340965.0
2018-01-22 09:50:00,58.92,59.15,58.83,58.91,187802.0,51.8995,52.1021,51.8203,51.8907,187802.0
2018-01-22 09:55:00,58.91,59.1,58.91,59.08,118653.0,51.8907,52.0581,51.8907,52.0405,118653.0
2018-01-22 10:00:00,59.08,59.14,58.95,58.95,59783.0,52.0405,52.0933,51.926,51.926,59783.0
2018-01-22 10:05:00,58.95,59.01,58.91,58.98,80805.0,51.926,51.9788,51.8907,51.9524,80805.0
2018-01-22 10:10:00,58.98,59.01,58.92,58.98,86628.0,51.9524,51.9788,51.8995,51.9524,86628.0
2018-01-22 10:15:00,58.97,59.02,58.91,59.0,111748.0,51.9436,51.9876,51.8907,51.97,111748.0
2018-01-22 10:20:00,59.0,59.07,58.97,59.02,88075.0,51.97,52.0317,51.9436,51.9876,88075.0
2018-01-22 10:25:00,59.01,59.09,58.99,59.07,35206.0,51.9788,52.0493,51.9612,52.0317,35206.0
2018-01-22 10:30:00,59.07,59.13,59.07,59.08,35877.0,52.0317,52.0845,52.0317,52.0405,35877.0
2018-01-22 10:35:00,59.08,59.13,59.05,59.07,118351.0,52.0405,52.0845,52.0141,52.0317,118351.0
2018-01-22 10:40:00,59.07,59.08,59.03,59.07,44475.0,52.0317,52.0405,51.9964,52.0317,44475.0
2018-01-22 10:45:00,59.07,59.18,59.06,59.12,45847.0,52.0317,52.1286,52.0229,52.0757,45847.0
2018-01-22 10:50:00,59.12,59.21,59.1,59.18,35175.0,52.0757,52.155,52.0581,52.1286,35175.0
2018-01-22 10:55:00,59.18,59.18,59.07,59.11,38922.0,52.1286,52.1286,52.0317,52.0669,38922.0
2018-01-22 11:00:00,59.1,59.15,59.06,59.14,37138.0,52.0581,52.1021,52.0229,52.0933,37138.0
2018-01-22 11:05:00,59.14,59.16,59.12,59.15,36965.0,52.0933,52.1109,52.0757,52.1021,36965.0
2018-01-22 11:10:00,59.15,59.2,59.11,59.18,31174.0,52.1021,52.1462,52.0669,52.1286,31174.0
2018-01-22 11:15:00,59.18,59.19,59.09,59.18,34919.0,52.1286,52.1374,52.0493,52.1286,34919.0
2018-01-22 11:20:00,59.19,59.2,59.1,59.19,39720.0,52.1374,52.1462,52.0581,52.1374,39720.0
2018-01-22 11:25:00,59.19,59.2,59.11,59.11,24299.0,52.1374,52.1462,52.0669,52.0669,24299.0
2018-01-22 11:30:00,59.11,59.17,59.1,59.15,24322.0,52.0669,52.1198,52.0581,52.1021,24322.0
2018-01-22 11:35:00,59.15,59.16,59.1,59.16,25497.0,52.1021,52.1109,52.0581,52.1109,25497.0
2018-01-22 11:40:00,59.15,59.15,59.11,59.13,20105.0,52.1021,52.1021,52.0669,52.0845,20105.0
2018-01-22 11:45:00,59.14,59.14,59.06,59.1,37062.0,52.0933,52.0933,52.0229,52.0581,37062.0
2018-01-22 11:50:00,59.11,59.16,59.11,59.15,15572.0,52.0669,52.1109,52.0669,52.1021,15572.0
2018-01-22 11:55:00,59.15,59.17,59.11,59.17,55322.0,52.1021,52.1198,52.0669,52.1198,55322.0
2018-01-22 12:00:00,59.16,59.17,59.13,59.17,30745.0,52.1109,52.1198,52.0845,52.1198,30745.0
2018-01-22 12:05:00,59.16,59.21,59.16,59.19,26238.0,52.1109,52.155,52.1109,52.1374,26238.0
2018-01-22 12:10:00,59.18,59.24,59.17,59.21,16193.0,52.1286,52.1814,52.1198,52.155,16193.0
2018-01-22 12:15:00,59.21,59.23,59.19,59.21,19296.0,52.155,52.1726,52.1374,52.155,19296.0
2018-01-22 12:20:00,59.21,59.26,59.19,59.23,40515.0,52.155,52.199,52.1374,52.1726,40515.0
2018-01-22 12:25:00,59.24,59.29,59.18,59.28,36168.0,52.1814,52.2255,52.1286,52.2166,36168.0
2018-01-22 12:30:00,59.28,59.31,59.27,59.28,17257.0,52.2166,52.2431,52.2078,52.2166,17257.0
2018-01-22 12:35:00,59.29,59.35,59.28,59.3,15328.0,52.2255,52.2783,52.2166,52.2343,15328.0
2018-01-22 12:40:00,59.3,59.36,59.3,59.34,24885.0,52.2343,52.2871,52.2343,52.2695,24885.0
2018-01-22 12:45:00,59.34,59.37,59.31,59.37,19551.0,52.2695,52.2959,52.2431,52.2959,19551.0
2018-01-22 12:50:00,59.37,59.39,59.35,59.36,35020.0,52.2959,52.3135,52.2783,52.2871,35020.0
2018-01-22 12:55:00,59.36,59.37,59.26,59.27,87270.0,52.2871,52.2959,52.199,52.2078,87270.0
2018-01-22 13:00:00,59.27,59.28,59.21,59.24,32385.0,52.2078,52.2166,52.155,52.1814,32385.0
2018-01-22 13:05:00,59.24,59.28,59.24,59.28,11820.0,52.1814,52.2166,52.1814,52.2166,11820.0
2018-01-22 13:10:00,59.29,59.32,59.27,59.31,16078.0,52.2255,52.2519,52.2078,52.2431,16078.0
2018-01-22 13:15:00,59.31,59.31,59.25,59.29,68030.0,52.2431,52.2431,52.1902,52.2255,68030.0
2018-01-22 13:20:00,59.29,59.29,59.27,59.29,11705.0,52.2255,52.2255,52.2078,52.2255,11705.0
2018-01-22 13:25:00,59.29,59.3,59.28,59.29,19101.0,52.2255,52.2343,52.2166,52.2255,19101.0
2018-01-22 13:30:00,59.29,59.3,59.22,59.23,28158.0,52.2255,52.2343,52.1638,52.1726,28158.0
2018-01-22 13:35:00,59.23,59.25,59.16,59.17,23724.0,52.1726,52.1902,52.1109,52.1198,23724.0
2018-01-22 13:40:00,59.17,59.18,59.13,59.13,38494.0,52.1198,52.1286,52.0845,52.0845,38494.0
2018-01-22 13:45:00,59.14,59.19,59.13,59.14,82016.0,52.0933,52.1374,52.0845,52.0933,82016.0
2018-01-22 13:50:00,59.14,59.17,59.13,59.16,17111.0,52.0933,52.1198,52.0845,52.1109,17111.0
2018-01-22 13:55:00,59.15,59.22,59.13,59.22,18906.0,52.1021,52.1638,52.0845,52.1638,18906.0
2018-01-22 14:00:00,59.22,59.24,59.2,59.23,24381.0,52.1638,52.1814,52.1462,52.1726,24381.0
2018-01-22 14:05:00,59.23,59.24,59.19,59.22,32292.0,52.1726,52.1814,52.1374,52.1638,32292.0
2018-01-22 14:10:00,59.22,59.25,59.22,59.25,72281.0,52.1638,52.1902,52.1638,52.1902,72281.0
2018-01-22 14:15:00,59.24,59.28,59.23,59.28,35583.0,52.1814,52.2166,52.1726,52.2166,35583.0
2018-01-22 14:20:00,59.28,59.28,59.17,59.2,18667.0,52.2166,52.2166,52.1198,52.1462,18667.0
2018-01-22 14:25:00,59.21,59.27,59.2,59.25,57013.0,52.155,52.2078,52.1462,52.1902,57013.0
2018-01-22 14:30:00,59.25,59.4,59.23,59.37,103045.0,52.1902,52.3223,52.1726,52.2959,103045.0
2018-01-22 14:35:00,59.38,59.44,59.36,59.42,145731.0,52.3047,52.3576,52.2871,52.34,145731.0
2018-01-22 14:40:00,59.43,59.47,59.37,59.45,50248.0,52.3488,52.384,52.2959,52.3664,50248.0
2018-01-22 14:45:00,59.44,59.5,59.41,59.47,84237.0,52.3576,52.4104,52.3312,52.384,84237.0
2018-01-22 14:50:00,59.46,59.5,59.46,59.48,45658.0,52.3752,52.4104,52.3752,52.3928,45658.0
2018-01-22 14:55:00,59.47,59.48,59.41,59.41,34978.0,52.384,52.3928,52.3312,52.3312,34978.0
2018-01-22 15:00:00,59.41,59.43,59.34,59.37,93932.0,52.3312,52.3488,52.2695,52.2959,93932.0
2018-01-22 15:05:00,59.37,59.4,59.36,59.39,43382.0,52.2959,52.3223,52.2871,52.3135,43382.0
2018-01-22 15:10:00,59.39,59.39,59.35,59.38,41847.0,52.3135,52.3135,52.2783,52.3047,41847.0
2018-01-22 15:15:00,59.38,59.41,59.36,59.41,51991.0,52.3047,52.3312,52.2871,52.3312,51991.0
2018-01-22 15:20:00,59.41,59.41,59.32,59.33,82734.0,52.3312,52.3312,52.2519,52.2607,82734.0
2018-01-22 15:25:00,59.33,59.34,59.29,59.3,33650.0,52.2607,52.2695,52.2255,52.2343,33650.0
2018-01-22 15:30:00,59.3,59.35,59.29,59.33,64574.0,52.2343,52.2783,52.2255,52.2607,64574.0
2018-01-22 15:35:00,59.34,59.43,59.32,59.43,77755.0,52.2695,52.3488,52.2519,52.3488,77755.0
2018-01-22 15:40:00,59.42,59.45,59.4,59.45,65244.0,52.34,52.3664,52.3223,52.3664,65244.0
2018-01-22 15:45:00,59.45,59.5,59.45,59.5,112273.0,52.3664,52.4104,52.3664,52.4104,112273.0
2018-01-22 15:50:00,59.51,59.54,59.49,59.52,147340.0,52.4192,52.4457,52.4016,52.428,147340.0
2018-01-22 15:55:00,59.52,59.57,59.48,59.57,361318.0,52.428,52.4721,52.3928,52.4721,361318.0
2018-01-23 09:30:00,59.52,59.52,59.2,59.2,138029.0,52.428,52.428,52.1462,52.1462,138029.0
2018-01-23 09:35:00,59.2,59.27,59.18,59.25,40985.0,52.1462,52.2078,52.1286,52.1902,40985.0
2018-01-23 09:40:00,59.24,59.4,59.23,59.37,67769.0,52.1814,52.3223,52.1726,52.2959,67769.0
2018-01-23 09:45:00,59.37,59.43,59.37,59.41,132712.0,52.2959,52.3488,52.2959,52.3312,132712.0
2018-01-23 09:50:00,59.42,59.45,59.3,59.31,153050.0,52.34,52.3664,52.2343,52.2431,153050.0
2018-01-23 09:55:00,59.3,59.31,59.09,59.23,106065.0,52.2343,52.2431,52.0493,52.1726,106065.0
2018-01-23 10:00:00,59.21,59.27,59.14,59.18,48882.0,52.155,52.2078,52.0933,52.1286,48882.0
2018-01-23 10:05:00,59.18,59.26,59.16,59.26,69308.0,52.1286,52.199,52.1109,52.199,69308.0
2018-01-23 10:10:00,59.26,59.38,59.24,59.28,70893.0,52.199,52.3047,52.1814,52.2166,70893.0
2018-01-23 10:15:00,59.28,59.41,59.28,59.39,48936.0,52.2166,52.3312,52.2166,52.3135,48936.0
2018-01-23 10:20:00,59.39,59.39,59.26,59.3,112319.0,52.3135,52.3135,52.199,52.2343,112319.0
2018-01-23 10:25:00,59.3,59.46,59.28,59.46,49381.0,52.2343,52.3752,52.2166,52.3752,49381.0
2018-01-23 10:30:00,59.46,59.52,59.41,59.49,48071.0,52.3752,52.428,52.3312,52.4016,48071.0
2018-01-23 10:35:00,59.48,59.53,59.45,59.53,42167.0,52.3928,52.4369,52.3664,52.4369,42167.0
2018-01-23 10:40:00,59.54,59.55,59.5,59.52,41362.0,52.4457,52.4545,52.4104,52.428,41362.0
2018-01-23 10:45:00,59.52,59.53,59.43,59.47,27461.0,52.428,52.4369,52.3488,52.384,27461.0
2018-01-23 10:50:00,59.47,59.51,59.45,59.47,26061.0,52.384,52.4192,52.3664,52.384,26061.0
2018-01-23 10:55:00,59.48,59.56,59.46,59.52,39039.0,52.3928,52.4633,52.3752,52.428,39039.0
2018-01-23 11:00:00,59.52,59.57,59.47,59.5,132910.0,52.428,52.4721,52.384,52.4104,132910.0
2018-01-23 11:05:00,59.5,59.53,59.49,59.52,22660.0,52.4104,52.4369,52.4016,52.428,22660.0
2018-01-23 11:10:00,59.52,59.53,59.43,59.44,25825.0,52.428,52.4369,52.3488,52.3576,25825.0
2018-01-23 11:15:00,59.44,59.44,59.25,59.25,84079.0,52.3576,52.3576,52.1902,52.1902,84079.0
2018-01-23 11:20:00,59.25,59.32,59.24,59.26,62724.0,52.1902,52.2519,52.1814,52.199,62724.0
2018-01-23 11:25:00,59.26,59.35,59.21,59.33,135097.0,52.199,52.2783,52.155,52.2607,135097.0
2018-01-23 11:30:00,59.32,59.38,59.3,59.32,66559.0,52.2519,52.3047,52.2343,52.2519,66559.0
2018-01-23 11:35:00,59.33,59.33,59.29,59.31,37565.0,52.2607,52.2607,52.2255,52.2431,37565.0
2018-01-23 11:40:00,59.31,59.36,59.26,59.27,483628.0,52.2431,52.2871,52.199,52.2078,483628.0
2018-01-23 11:45:00,59.28,59.34,59.27,59.27,40654.0,52.2166,52.2695,52.2078,52.2078,40654.0
2018-01-23 11:50:00,59.27,59.31,59.26,59.31,40125.0,52.2078,52.2431,52.199,52.2431,40125.0
2018-01-23 11:55:00,59.31,59.35,59.28,59.34,39786.0,52.2431,52.2783,52.2166,52.2695,39786.0
2018-01-23 12:00:00,59.34,59.34,59.23,59.23,50846.0,52.2695,52.2695,52.1726,52.1726,50846.0
2018-01-23 12:05:00,59.23,59.24,59.22,59.23,36317.0,52.1726,52.1814,52.1638,52.1726,36317.0
2018-01-23 12:10:00,59.23,59.3,59.22,59.27,63907.0,52.1726,52.2343,52.1638,52.2078,63907.0
2018-01-23 12:15:00,59.27,59.29,59.26,59.27,41101.0,52.2078,52.2255,52.199,52.2078,41101.0
2018-01-23 12:20:00,59.26,59.32,59.26,59.27,53485.0,52.199,52.2519,52.199,52.2078,53485.0
2018-01-23 12:25:00,59.27,59.3,59.26,59.28,43788.0,52.2078,52.2343,52.199,52.2166,43788.0
2018-01-23 12:30:00,59.28,59.32,59.27,59.27,27483.0,52.2166,52.2519,52.2078,52.2078,27483.0
2018-01-23 12:35:00,59.28,59.29,59.26,59.28,28117.0,52.2166,52.2255,52.199,52.2166,28117.0
2018-01-23 12:40:00,59.28,59.3,59.26,59.3,64783.0,52.2166,52.2343,52.199,52.2343,64783.0
2018-01-23 12:45:00,59.3,59.32,59.28,59.29,28705.0,52.2343,52.2519,52.2166,52.2255,28705.0
2018-01-23 12:50:00,59.28,59.33,59.27,59.3,49893.0,52.2166,52.2607,52.2078,52.2343,49893.0
2018-01-23 12:55:00,59.3,59.31,59.27,59.29,37730.0,52.2343,52.2431,52.2078,52.2255,37730.0
2018-01-23 13:00:00,59.29,59.3,59.27,59.29,87053.0,52.2255,52.2343,52.2078,52.2255,87053.0
2018-01-23 13:05:00,59.29,59.33,59.28,59.3,84664.0,52.2255,52.2607,52.2166,52.2343,84664.0
2018-01-23 13:10:00,59.3,59.3,59.27,59.27,40740.0,52.2343,52.2343,52.2078,52.2078,40740.0
2018-01-23 13:15:00,59.28,59.29,59.27,59.29,52882.0,52.2166,52.2255,52.2078,52.2255,52882.0
2018-01-23 13:20:00,59.29,59.32,59.27,59.32,32207.0,52.2255,52.2519,52.2078,52.2519,32207.0
2018-01-23 13:25:00,59.32,59.34,59.27,59.33,64485.0,52.2519,52.2695,52.2078,52.2607,64485.0
2018-01-23 13:30:00,59.33,59.33,59.3,59.32,20869.0,52.2607,52.2607,52.2343,52.2519,20869.0
2018-01-23 13:35:00,59.32,59.32,59.27,59.29,34885.0,52.2519,52.2519,52.2078,52.2255,34885.0
2018-01-23 13:40:00,59.29,59.33,59.28,59.32,38307.0,52.2255,52.2607,52.2166,52.2519,38307.0
2018-01-23 13:45:00,59.32,59.39,59.31,59.37,61215.0,52.2519,52.3135,52.2431,52.2959,61215.0
2018-01-23 13:50:00,59.37,59.4,59.33,59.36,61492.0,52.2959,52.3223,52.2607,52.2871,61492.0
2018-01-23 13:55:00,59.36,59.4,59.34,59.35,127982.0,52.2871,52.3223,52.2695,52.2783,127982.0
2018-01-23 14:00:00,59.35,59.35,59.29,59.3,31930.0,52.2783,52.2783,52.2255,52.2343,31930.0
2018-01-23 14:05:00,59.3,59.33,59.3,59.32,34566.0,52.2343,52.2607,52.2343,52.2519,34566.0
2018-01-23 14:10:00,59.31,59.32,59.28,59.29,43827.0,52.2431,52.2519,52.2166,52.2255,43827.0
2018-01-23 14:15:00,59.29,59.3,59.15,59.16,189927.0,52.2255,52.2343,52.1021,52.1109,189927.0
2018-01-23 14:20:00,59.15,59.15,59.05,59.06,61996.0,52.1021,52.1021,52.0141,52.0229,61996.0
2018-01-23 14:25:00,59.05,59.06,58.98,59.03,88000.0,52.0141,52.0229,51.9524,51.9964,88000.0
2018-01-23 14:30:00,59.02,59.03,58.97,58.98,55866.0,51.9876,51.9964,51.9436,51.9524,55866.0
2018-01-23 14:35:00,58.98,59.13,58.97,59.12,90770.0,51.9524,52.0845,51.9436,52.0757,90770.0
2018-01-23 14:40:00,59.12,59.21,59.05,59.06,406805.0,52.0757,52.155,52.0141,52.0229,406805.0
2018-01-23 14:45:00,59.07,59.13,59.06,59.13,50477.0,52.0317,52.0845,52.0229,52.0845,50477.0
2018-01-23 14:50:00,59.13,59.22,59.1,59.2,105907.0,52.0845,52.1638,52.0581,52.1462,105907.0
2018-01-23 14:55:00,59.2,59.21,59.14,59.21,88611.0,52.1462,52.155,52.0933,52.155,88611.0
2018-01-23 15:00:00,59.2,59.25,59.16,59.23,113986.0,52.1462,52.1902,52.1109,52.1726,113986.0
2018-01-23 15:05:00,59.23,59.24,59.2,59.23,73549.0,52.1726,52.1814,52.1462,52.1726,73549.0
2018-01-23 15:10:00,59.23,59.27,59.21,59.27,174481.0,52.1726,52.2078,52.155,52.2078,174481.0
2018-01-23 15:15:00,59.27,59.28,59.26,59.27,169262.0,52.2078,52.2166,52.199,52.2078,169262.0
2018-01-23 15:20:00,59.27,59.28,59.22,59.23,166845.0,52.2078,52.2166,52.1638,52.1726,166845.0
2018-01-23 15:25:00,59.23,59.24,59.17,59.23,63276.0,52.1726,52.1814,52.1198,52.1726,63276.0
2018-01-23 15:30:00,59.23,59.25,59.17,59.22,133313.0,52.1726,52.1902,52.1198,52.1638,133313.0
2018-01-23 15:35:00,59.23,59.29,59.19,59.29,93326.0,52.1726,52.2255,52.1374,52.2255,93326.0
2018-01-23 15:40:00,59.29,59.31,59.27,59.31,87434.0,52.2255,52.2431,52.2078,52.2431,87434.0
2018-01-23 15:45:00,59.3,59.33,59.3,59.33,155771.0,52.2343,52.2607,52.2343,52.2607,155771.0
2018-01-23 15:50:00,59.33,59.34,59.23,59.23,243582.0,52.2607,52.2695,52.1726,52.1726,243582.0
2018-01-23 15:55:00,59.23,59.31,59.19,59.24,329418.0,52.1726,52.2431,52.1374,52.1814,329418.0
2018-01-24 09:30:00,60.9,61.91,60.9,61.41,962066.0,53.6436,54.5333,53.6436,54.0929,962066.0
2018-01-24 09:35:00,61.42,61.58,60.93,60.93,336304.0,54.1017,54.2426,53.67,53.67,336304.0
2018-01-24 09:40:00,60.95,61.24,60.74,61.09,493937.0,53.6877,53.9431,53.5027,53.811,493937.0
2018-01-24 09:45:00,61.06,61.43,61.04,61.38,364690.0,53.7846,54.1105,53.7669,54.0664,364690.0
2018-01-24 09:50:00,61.38,61.77,61.37,61.56,377078.0,54.0664,54.41,54.0576,54.225,377078.0
2018-01-24 09:55:00,61.57,61.58,61.21,61.23,177264.0,54.2338,54.2426,53.9167,53.9343,177264.0
2018-01-24 10:00:00,61.23,61.37,61.16,61.35,238352.0,53.9343,54.0576,53.8726,54.04,238352.0
2018-01-24 10:05:00,61.35,61.69,61.35,61.67,232503.0,54.04,54.3395,54.04,54.3219,232503.0
2018-01-24 10:10:00,61.67,61.93,61.66,61.74,385225.0,54.3219,54.5509,54.3131,54.3835,385225.0
2018-01-24 10:15:00,61.72,61.79,61.59,61.67,156008.0,54.3659,54.4276,54.2514,54.3219,156008.0
2018-01-24 10:20:00,61.68,64.57,61.52,61.67,195331.0,54.3307,56.8763,54.1897,54.3219,195331.0
2018-01-24 10:25:00,61.62,61.68,61.57,61.65,123037.0,54.2778,54.3307,54.2338,54.3043,123037.0
2018-01-24 10:30:00,61.64,61.69,61.56,61.61,89280.0,54.2954,54.3395,54.225,54.269,89280.0
2018-01-24 10:35:00,61.62,61.65,61.51,61.58,134836.0,54.2778,54.3043,54.1809,54.2426,134836.0
2018-01-24 10:40:00,61.58,61.61,61.4,61.56,172442.0,54.2426,54.269,54.084,54.225,172442.0
2018-01-24 10:45:00,61.55,61.58,61.46,61.55,105455.0,54.2162,54.2426,54.1369,54.2162,105455.0
2018-01-24 10:50:00,61.56,61.58,61.48,61.56,194180.0,54.225,54.2426,54.1545,54.225,194180.0
2018-01-24 10:55:00,61.58,61.58,61.32,61.33,113975.0,54.2426,54.2426,54.0136,54.0224,113975.0
2018-01-24 11:00:00,61.33,61.37,61.29,61.31,63016.0,54.0224,54.0576,53.9871,54.0048,63016.0
2018-01-24 11:05:00,61.3,61.44,61.3,61.35,144506.0,53.996,54.1193,53.996,54.04,144506.0
2018-01-24 11:10:00,61.35,61.36,61.29,61.34,81800.0,54.04,54.0488,53.9871,54.0312,81800.0
2018-01-24 11:15:00,61.33,61.39,61.27,61.36,73879.0,54.0224,54.0752,53.9695,54.0488,73879.0
2018-01-24 11:20:00,61.34,61.5,61.33,61.48,80455.0,54.0312,54.1721,54.0224,54.1545,80455.0
2018-01-24 11:25:00,61.47,61.52,61.28,61.28,54065.0,54.1457,54.1897,53.9783,53.9783,54065.0
2018-01-24 11:30:00,61.29,61.31,61.19,61.29,68686.0,53.9871,54.0048,53.8991,53.9871,68686.0
2018-01-24 11:35:00,61.28,61.34,61.27,61.3,65041.0,53.9783,54.0312,53.9695,53.996,65041.0
2018-01-24 11:40:00,61.3,61.35,61.28,61.35,80770.0,53.996,54.04,53.9783,54.04,80770.0
2018-01-24 11:45:00,61.34,61.4,61.32,61.34,56649.0,54.0312,54.084,54.0136,54.0312,56649.0
2018-01-24 11:50:00,61.34,61.46,61.33,61.41,100690.0,54.0312,54.1369,54.0224,54.0929,100690.0
2018-01-24 11:55:00,61.4,61.57,61.38,61.55,126283.0,54.084,54.2338,54.0664,54.2162,126283.0
2018-01-24 12:00:00,61.56,61.8,61.54,61.78,103770.0,54.225,54.4364,54.2074,54.4188,103770.0
2018-01-24 12:05:00,61.77,61.8,61.69,61.71,91700.0,54.41,54.4364,54.3395,54.3571,91700.0
2018-01-24 12:10:00,61.7,61.71,61.48,61.5,38447.0,54.3483,54.3571,54.1545,54.1721,38447.0
2018-01-24 12:15:00,61.51,61.51,61.38,61.41,42238.0,54.1809,54.1809,54.0664,54.0929,42238.0
2018-01-24 12:20:00,61.41,61.41,61.24,61.27,67106.0,54.0929,54.0929,53.9431,53.9695,67106.0
2018-01-24 12:25:00,61.27,61.29,61.24,61.29,52443.0,53.9695,53.9871,53.9431,53.9871,52443.0
2018-01-24 12:30:00,61.29,61.29,61.19,61.2,59501.0,53.9871,53.9871,53.8991,53.9079,59501.0
2018-01-24 12:35:00,61.2,61.31,61.19,61.21,77054.0,53.9079,54.0048,53.8991,53.9167,77054.0
2018-01-24 12:40:00,61.21,61.31,61.18,61.28,50500.0,53.9167,54.0048,53.8903,53.9783,50500.0
2018-01-24 12:45:00,61.28,61.33,61.19,61.33,30852.0,53.9783,54.0224,53.8991,54.0224,30852.0
2018-01-24 12:50:00,61.32,61.39,61.32,61.37,34389.0,54.0136,54.0752,54.0136,54.0576,34389.0
2018-01-24 12:55:00,61.37,61.44,61.36,61.38,22052.0,54.0576,54.1193,54.0488,54.0664,22052.0
2018-01-24 13:00:00,61.38,61.38,61.29,61.29,25862.0,54.0664,54.0664,53.9871,53.9871,25862.0
2018-01-24 13:05:00,61.29,61.37,61.28,61.29,35989.0,53.9871,54.0576,53.9783,53.9871,35989.0
2018-01-24 13:10:00,61.29,61.35,61.26,61.34,25829.0,53.9871,54.04,53.9607,54.0312,25829.0
2018-01-24 13:15:00,61.34,61.35,61.26,61.31,39585.0,54.0312,54.04,53.9607,54.0048,39585.0
2018-01-24 13:20:00,61.3,61.3,61.26,61.28,21516.0,53.996,53.996,53.9607,53.9783,21516.0
2018-01-24 13:25:00,61.29,61.43,61.28,61.36,54035.0,53.9871,54.1105,53.9783,54.0488,54035.0
2018-01-24 13:30:00,61.35,61.45,61.31,61.45,42225.0,54.04,54.1281,54.0048,54.1281,42225.0
2018-01-24 13:35:00,61.46,61.49,61.37,61.41,50660.0,54.1369,54.1633,54.0576,54.0929,50660.0
2018-01-24 13:40:00,61.41,61.45,61.36,61.43,29245.0,54.0929,54.1281,54.0488,54.1105,29245.0
2018-01-24 13:45:00,61.42,61.46,61.38,61.43,30056.0,54.1017,54.1369,54.0664,54.1105,30056.0
2018-01-24 13:50:00,61.44,61.54,61.4,61.53,39054.0,54.1193,54.2074,54.084,54.1986,39054.0
2018-01-24 13:55:00,61.53,61.54,61.41,61.48,63970.0,54.1986,54.2074,54.0929,54.1545,63970.0
2018-01-24 14:00:00,61.49,61.69,61.47,61.64,100112.0,54.1633,54.3395,54.1457,54.2954,100112.0
2018-01-24 14:05:00,61.65,61.7,61.58,61.62,60341.0,54.3043,54.3483,54.2426,54.2778,60341.0
2018-01-24 14:10:00,61.63,61.66,61.6,61.64,57424.0,54.2866,54.3131,54.2602,54.2954,57424.0
2018-01-24 14:15:00,61.65,61.78,61.65,61.78,80877.0,54.3043,54.4188,54.3043,54.4188,80877.0
2018-01-24 14:20:00,61.78,61.78,61.71,61.72,47102.0,54.4188,54.4188,54.3571,54.3659,47102.0
2018-01-24 14:25:00,61.72,61.86,61.71,61.85,55835.0,54.3659,54.4892,54.3571,54.4804,55835.0
2018-01-24 14:30:00,61.85,61.86,61.82,61.85,137602.0,54.4804,54.4892,54.454,54.4804,137602.0
2018-01-24 14:35:00,61.84,61.85,61.79,61.85,86428.0,54.4716,54.4804,54.4276,54.4804,86428.0
2018-01-24 14:40:00,61.84,61.95,61.8,61.83,92430.0,54.4716,54.5685,54.4364,54.4628,92430.0
2018-01-24 14:45:00,61.83,61.85,61.7,61.71,74068.0,54.4628,54.4804,54.3483,54.3571,74068.0
2018-01-24 14:50:00,61.7,61.71,61.62,61.66,120831.0,54.3483,54.3571,54.2778,54.3131,120831.0
2018-01-24 14:55:00,61.66,61.75,61.65,61.67,62549.0,54.3131,54.3923,54.3043,54.3219,62549.0
2018-01-24 15:00:00,61.67,61.69,61.54,61.54,53789.0,54.3219,54.3395,54.2074,54.2074,53789.0
2018-01-24 15:05:00,61.55,61.61,61.54,61.6,56134.0,54.2162,54.269,54.2074,54.2602,56134.0
2018-01-24 15:10:00,61.61,61.61,61.47,61.48,78756.0,54.269,54.269,54.1457,54.1545,78756.0
2018-01-24 15:15:00,61.48,61.62,61.47,61.59,84707.0,54.1545,54.2778,54.1457,54.2514,84707.0
2018-01-24 15:20:00,61.57,61.66,61.57,61.66,48658.0,54.2338,54.3131,54.2338,54.3131,48658.0
2018-01-24 15:25:00,61.66,61.69,61.6,61.67,79304.0,54.3131,54.3395,54.2602,54.3219,79304.0
2018-01-24 15:30:00,61.67,61.69,61.6,61.61,86230.0,54.3219,54.3395,54.2602,54.269,86230.0
2018-01-24 15:35:00,61.62,61.67,61.61,61.64,107504.0,54.2778,54.3219,54.269,54.2954,107504.0
2018-01-24 15:40:00,61.64,61.66,61.62,61.64,122231.0,54.2954,54.3131,54.2778,54.2954,122231.0
2018-01-24 15:45:00,61.64,61.8,61.62,61.8,244592.0,54.2954,54.4364,54.2778,54.4364,244592.0
2018-01-24 15:50:00,61.79,61.83,61.75,61.8,273869.0,54.4276,54.4628,54.3923,54.4364,273869.0
2018-01-24 15:55:00,61.8,61.81,61.71,61.72,594081.0,54.4364,54.4452,54.3571,54.3659,594081.0
2018-01-25 09:30:00,63.18,64.6,63.18,63.27,780888.0,55.652,56.9028,55.652,55.7312,780888.0
2018-01-25 09:35:00,63.29,63.4,62.91,62.99,490644.0,55.7488,55.8457,55.4141,55.4846,490644.0
2018-01-25 09:40:00,63.01,63.13,62.79,63.05,286458.0,55.5022,55.6079,55.3084,55.5374,286458.0
2018-01-25 09:45:00,63.07,63.25,62.99,63.21,227083.0,55.5551,55.7136,55.4846,55.6784,227083.0
2018-01-25 09:50:00,63.21,63.21,62.6,62.83,303834.0,55.6784,55.6784,55.1411,55.3437,303834.0
2018-01-25 09:55:00,62.81,62.81,62.42,62.53,157843.0,55.326,55.326,54.9825,55.0794,157843.0
2018-01-25 10:00:00,62.54,62.57,62.33,62.35,156405.0,55.0882,55.1146,54.9032,54.9208,156405.0
2018-01-25 10:05:00,62.34,62.63,62.32,62.5,199282.0,54.912,55.1675,54.8944,55.053,199282.0
2018-01-25 10:10:00,62.5,62.7,62.47,62.61,177530.0,55.053,55.2291,55.0266,55.1499,177530.0
2018-01-25 10:15:00,62.6,62.6,62.33,62.41,134430.0,55.1411,55.1411,54.9032,54.9737,134430.0
2018-01-25 10:20:00,62.42,62.44,62.36,62.4,139351.0,54.9825,55.0001,54.9297,54.9649,139351.0
2018-01-25 10:25:00,62.4,62.44,62.33,62.35,76595.0,54.9649,55.0001,54.9032,54.9208,76595.0
2018-01-25 10:30:00,62.36,62.49,62.34,62.49,82059.0,54.9297,55.0442,54.912,55.0442,82059.0
2018-01-25 10:35:00,62.49,62.65,62.45,62.63,132100.0,55.0442,55.1851,55.0089,55.1675,132100.0
2018-01-25 10:40:00,62.63,62.64,62.55,62.62,96681.0,55.1675,55.1763,55.097,55.1587,96681.0
2018-01-25 10:45:00,62.62,62.78,62.61,62.73,120171.0,55.1587,55.2996,55.1499,55.2556,120171.0
2018-01-25 10:50:00,62.71,62.84,62.71,62.73,140027.0,55.238,55.3525,55.238,55.2556,140027.0
2018-01-25 10:55:00,62.74,62.84,62.74,62.78,127699.0,55.2644,55.3525,55.2644,55.2996,127699.0
2018-01-25 11:00:00,62.78,62.83,62.71,62.8,87892.0,55.2996,55.3437,55.238,55.3172,87892.0
2018-01-25 11:05:00,62.79,62.86,62.5,62.56,173602.0,55.3084,55.3701,55.053,55.1058,173602.0
2018-01-25 11:10:00,62.53,62.65,62.52,62.55,65660.0,55.0794,55.1851,55.0706,55.097,65660.0
2018-01-25 11:15:00,62.53,62.62,62.51,62.6,81875.0,55.0794,55.1587,55.0618,55.1411,81875.0
2018-01-25 11:20:00,62.59,62.77,62.55,62.72,117284.0,55.1323,55.2908,55.097,55.2468,117284.0
2018-01-25 11:25:00,62.71,62.83,62.7,62.8,87680.0,55.238,55.3437,55.2291,55.3172,87680.0
2018-01-25 11:30:00,62.8,62.85,62.75,62.81,128259.0,55.3172,55.3613,55.2732,55.326,128259.0
2018-01-25 11:35:00,62.81,62.98,62.79,62.97,125769.0,55.326,55.4758,55.3084,55.467,125769.0
2018-01-25 11:40:00,62.97,63.1,62.86,63.05,156577.0,55.467,55.5815,55.3701,55.5374,156577.0
2018-01-25 11:45:00,63.05,63.3,63.04,63.25,187889.0,55.5374,55.7577,55.5286,55.7136,187889.0
2018-01-25 11:50:00,63.25,63.3,63.16,63.21,194933.0,55.7136,55.7577,55.6343,55.6784,194933.0
2018-01-25 11:55:00,63.21,63.29,63.18,63.2,87802.0,55.6784,55.7488,55.652,55.6696,87802.0
2018-01-25 12:00:00,63.19,63.23,63.09,63.17,204475.0,55.6608,55.696,55.5727,55.6431,204475.0
2018-01-25 12:05:00,63.18,63.19,63.11,63.17,96553.0,55.652,55.6608,55.5903,55.6431,96553.0
2018-01-25 12:10:00,63.18,63.19,63.12,63.16,67614.0,55.652,55.6608,55.5991,55.6343,67614.0
2018-01-25 12:15:00,63.16,63.21,63.14,63.17,64374.0,55.6343,55.6784,55.6167,55.6431,64374.0
2018-01-25 12:20:00,63.17,63.19,63.12,63.18,87494.0,55.6431,55.6608,55.5991,55.652,87494.0
2018-01-25 12:25:00,63.17,63.21,63.14,63.15,42692.0,55.6431,55.6784,55.6167,55.6255,42692.0
2018-01-25 12:30:00,63.15,63.2,63.14,63.18,32625.0,55.6255,55.6696,55.6167,55.652,32625.0
2018-01-25 12:35:00,63.18,63.25,63.15,63.19,452859.0,55.652,55.7136,55.6255,55.6608,452859.0
2018-01-25 12:40:00,63.2,63.34,63.19,63.27,95230.0,55.6696,55.7929,55.6608,55.7312,95230.0
2018-01-25 12:45:00,63.27,63.38,63.26,63.37,45887.0,55.7312,55.8281,55.7224,55.8193,45887.0
2018-01-25 12:50:00,63.37,63.37,63.28,63.34,31971.0,55.8193,55.8193,55.74,55.7929,31971.0
2018-01-25 12:55:00,63.33,63.38,63.29,63.35,65782.0,55.7841,55.8281,55.7488,55.8017,65782.0
2018-01-25 13:00:00,63.35,63.35,63.19,63.22,46730.0,55.8017,55.8017,55.6608,55.6872,46730.0
2018-01-25 13:05:00,63.23,63.3,63.22,63.26,57502.0,55.696,55.7577,55.6872,55.7224,57502.0
2018-01-25 13:10:00,63.27,63.3,63.26,63.29,49194.0,55.7312,55.7577,55.7224,55.7488,49194.0
2018-01-25 13:15:00,63.3,63.41,63.29,63.41,60339.0,55.7577,55.8545,55.7488,55.8545,60339.0
2018-01-25 13:20:00,63.41,63.41,63.31,63.31,105039.0,55.8545,55.8545,55.7665,55.7665,105039.0
2018-01-25 13:25:00,63.31,63.31,63.22,63.27,85398.0,55.7665,55.7665,55.6872,55.7312,85398.0
2018-01-25 13:30:00,63.27,63.31,63.26,63.28,56119.0,55.7312,55.7665,55.7224,55.74,56119.0
2018-01-25 13:35:00,63.28,63.3,63.21,63.24,76679.0,55.74,55.7577,55.6784,55.7048,76679.0
2018-01-25 13:40:00,63.24,63.26,63.16,63.22,75537.0,55.7048,55.7224,55.6343,55.6872,75537.0
2018-01-25 13:45:00,63.23,63.27,63.2,63.22,57534.0,55.696,55.7312,55.6696,55.6872,57534.0
2018-01-25 13:50:00,63.22,63.31,63.21,63.3,705233.0,55.6872,55.7665,55.6784,55.7577,705233.0
2018-01-25 13:55:00,63.3,63.46,63.3,63.44,96267.0,55.7577,55.8986,55.7577,55.881,96267.0
2018-01-25 14:00:00,63.44,63.5,63.39,63.4,55757.0,55.881,55.9338,55.8369,55.8457,55757.0
2018-01-25 14:05:00,63.41,63.46,63.33,63.34,43284.0,55.8545,55.8986,55.7841,55.7929,43284.0
2018-01-25 14:10:00,63.34,63.35,63.19,63.25,77319.0,55.7929,55.8017,55.6608,55.7136,77319.0
2018-01-25 14:15:00,63.24,63.28,63.2,63.23,71101.0,55.7048,55.74,55.6696,55.696,71101.0
2018-01-25 14:20:00,63.23,63.28,63.2,63.2,47276.0,55.696,55.74,55.6696,55.6696,47276.0
2018-01-25 14:25:00,63.2,63.27,63.1,63.13,65615.0,55.6696,55.7312,55.5815,55.6079,65615.0
2018-01-25 14:30:00,63.14,63.16,63.04,63.09,77969.0,55.6167,55.6343,55.5286,55.5727,77969.0
2018-01-25 14:35:00,63.09,63.22,63.06,63.22,289538.0,55.5727,55.6872,55.5463,55.6872,289538.0
2018-01-25 14:40:00,63.21,63.25,63.12,63.14,495898.0,55.6784,55.7136,55.5991,55.6167,495898.0
2018-01-25 14:45:00,63.13,63.16,63.01,63.08,43566.0,55.6079,55.6343,55.5022,55.5639,43566.0
2018-01-25 14:50:00,63.07,63.12,62.97,63.12,77452.0,55.5551,55.5991,55.467,55.5991,77452.0
2018-01-25 14:55:00,63.12,63.19,63.1,63.1,83524.0,55.5991,55.6608,55.5815,55.5815,83524.0
2018-01-25 15:00:00,63.1,63.15,63.06,63.07,321417.0,55.5815,55.6255,55.5463,55.5551,321417.0
2018-01-25 15:05:00,63.08,63.12,63.07,63.08,85229.0,55.5639,55.5991,55.5551,55.5639,85229.0
2018-01-25 15:10:00,63.08,63.08,63.04,63.08,110494.0,55.5639,55.5639,55.5286,55.5639,110494.0
2018-01-25 15:15:00,63.08,63.11,63.07,63.1,77394.0,55.5639,55.5903,55.5551,55.5815,77394.0
2018-01-25 15:20:00,63.1,63.18,63.1,63.18,100008.0,55.5815,55.652,55.5815,55.652,100008.0
2018-01-25 15:25:00,63.18,63.23,63.14,63.15,172824.0,55.652,55.696,55.6167,55.6255,172824.0
2018-01-25 15:30:00,63.14,63.15,63.05,63.11,100429.0,55.6167,55.6255,55.5374,55.5903,100429.0
2018-01-25 15:35:00,63.11,63.16,63.07,63.16,651264.0,55.5903,55.6343,55.5551,55.6343,651264.0
2018-01-25 15:40:00,63.16,63.22,63.16,63.21,128580.0,55.6343,55.6872,55.6343,55.6784,128580.0
2018-01-25 15:45:00,63.21,63.29,63.18,63.27,318881.0,55.6784,55.7488,55.652,55.7312,318881.0
2018-01-25 15:50:00,63.26,63.32,63.25,63.3,225712.0,55.7224,55.7753,55.7136,55.7577,225712.0
2018-01-25 15:55:00,63.3,63.39,63.22,63.25,566884.0,55.7577,55.8369,55.6872,55.7136,566884.0
2018-01-26 09:30:00,63.15,63.27,63.02,63.1,139249.0,55.6255,55.7312,55.511,55.5815,139249.0
2018-01-26 09:35:00,63.08,63.14,62.72,62.76,200341.0,55.5639,55.6167,55.2468,55.282,200341.0
2018-01-26 09:40:00,62.77,62.96,62.76,62.9,239163.0,55.2908,55.4582,55.282,55.4053,239163.0
2018-01-26 09:45:00,62.9,63.13,62.87,63.1,87087.0,55.4053,55.6079,55.3789,55.5815,87087.0
2018-01-26 09:50:00,63.1,63.15,62.95,63.06,65197.0,55.5815,55.6255,55.4494,55.5463,65197.0
2018-01-26 09:55:00,63.08,63.09,62.95,62.99,75417.0,55.5639,55.5727,55.4494,55.4846,75417.0
2018-01-26 10:00:00,62.98,62.98,62.85,62.92,106921.0,55.4758,55.4758,55.3613,55.4229,106921.0
2018-01-26 10:05:00,62.92,62.92,62.76,62.79,328671.0,55.4229,55.4229,55.282,55.3084,328671.0
2018-01-26 10:10:00,62.8,62.86,62.77,62.85,202843.0,55.3172,55.3701,55.2908,55.3613,202843.0
2018-01-26 10:15:00,62.85,62.85,62.75,62.78,56626.0,55.3613,55.3613,55.2732,55.2996,56626.0
2018-01-26 10:20:00,62.78,62.83,62.74,62.78,59665.0,55.2996,55.3437,55.2644,55.2996,59665.0
2018-01-26 10:25:00,62.78,62.78,62.75,62.75,50032.0,55.2996,55.2996,55.2732,55.2732,50032.0
2018-01-26 10:30:00,62.75,62.89,62.75,62.85,53637.0,55.2732,55.3965,55.2732,55.3613,53637.0
2018-01-26 10:35:00,62.85,62.95,62.85,62.89,38856.0,55.3613,55.4494,55.3613,55.3965,38856.0
2018-01-26 10:40:00,62.89,63.04,62.88,63.03,48295.0,55.3965,55.5286,55.3877,55.5198,48295.0
2018-01-26 10:45:00,63.01,63.03,62.97,62.98,48041.0,55.5022,55.5198,55.467,55.4758,48041.0
2018-01-26 10:50:00,62.98,63.0,62.95,62.96,42661.0,55.4758,55.4934,55.4494,55.4582,42661.0
2018-01-26 10:55:00,62.96,62.96,62.92,62.93,30049.0,55.4582,55.4582,55.4229,55.4317,30049.0
2018-01-26 11:00:00,62.94,62.95,62.86,62.87,49479.0,55.4405,55.4494,55.3701,55.3789,49479.0
2018-01-26 11:05:00,62.88,62.94,62.86,62.91,39957.0,55.3877,55.4405,55.3701,55.4141,39957.0
2018-01-26 11:10:00,62.91,62.91,62.85,62.88,61553.0,55.4141,55.4141,55.3613,55.3877,61553.0
2018-01-26 11:15:00,62.88,62.95,62.87,62.93,298841.0,55.3877,55.4494,55.3789,55.4317,298841.0
2018-01-26 11:20:00,62.93,63.0,62.89,62.99,44567.0,55.4317,55.4934,55.3965,55.4846,44567.0
2018-01-26 11:25:00,63.0,63.01,62.95,62.98,40058.0,55.4934,55.5022,55.4494,55.4758,40058.0
2018-01-26 11:30:00,62.99,63.03,62.98,63.01,36910.0,55.4846,55.5198,55.4758,55.5022,36910.0
2018-01-26 11:35:00,63.01,63.02,62.95,62.95,29031.0,55.5022,55.511,55.4494,55.4494,29031.0
2018-01-26 11:40:00,62.95,62.96,62.93,62.96,27723.0,55.4494,55.4582,55.4317,55.4582,27723.0
2018-01-26 11:45:00,62.96,62.98,62.91,62.91,47839.0,55.4582,55.4758,55.4141,55.4141,47839.0
2018-01-26 11:50:00,62.92,62.92,62.86,62.88,57532.0,55.4229,55.4229,55.3701,55.3877,57532.0
2018-01-26 11:55:00,62.89,62.93,62.88,62.93,25173.0,55.3965,55.4317,55.3877,55.4317,25173.0
2018-01-26 12:00:00,62.94,62.99,62.92,62.99,38878.0,55.4405,55.4846,55.4229,55.4846,38878.0
2018-01-26 12:05:00,62.99,62.99,62.93,62.96,32033.0,55.4846,55.4846,55.4317,55.4582,32033.0
2018-01-26 12:10:00,62.97,63.0,62.95,63.0,28091.0,55.467,55.4934,55.4494,55.4934,28091.0
2018-01-26 12:15:00,63.0,63.02,62.98,62.98,46898.0,55.4934,55.511,55.4758,55.4758,46898.0
2018-01-26 12:20:00,62.99,63.07,62.96,63.04,27010.0,55.4846,55.5551,55.4582,55.5286,27010.0
2018-01-26 12:25:00,63.05,63.05,62.98,63.01,35329.0,55.5374,55.5374,55.4758,55.5022,35329.0
2018-01-26 12:30:00,63.0,63.01,62.96,63.01,34400.0,55.4934,55.5022,55.4582,55.5022,34400.0
2018-01-26 12:35:00,63.01,63.02,62.96,62.98,33318.0,55.5022,55.511,55.4582,55.4758,33318.0
2018-01-26 12:40:00,62.98,63.01,62.95,62.97,47825.0,55.4758,55.5022,55.4494,55.467,47825.0
2018-01-26 12:45:00,62.97,63.01,62.95,63.0,31822.0,55.467,55.5022,55.4494,55.4934,31822.0
2018-01-26 12:50:00,63.01,63.02,63.0,63.01,49649.0,55.5022,55.511,55.4934,55.5022,49649.0
2018-01-26 12:55:00,63.01,63.01,62.96,62.96,26887.0,55.5022,55.5022,55.4582,55.4582,26887.0
2018-01-26 13:00:00,62.97,62.98,62.94,62.96,62931.0,55.467,55.4758,55.4405,55.4582,62931.0
2018-01-26 13:05:00,62.96,62.96,62.94,62.96,56415.0,55.4582,55.4582,55.4405,55.4582,56415.0
2018-01-26 13:10:00,62.96,62.97,62.94,62.94,52048.0,55.4582,55.467,55.4405,55.4405,52048.0
2018-01-26 13:15:00,62.95,62.98,62.93,62.95,109237.0,55.4494,55.4758,55.4317,55.4494,109237.0
2018-01-26 13:20:00,62.94,62.97,62.89,62.89,58446.0,55.4405,55.467,55.3965,55.3965,58446.0
2018-01-26 13:25:00,62.89,62.9,62.87,62.88,75064.0,55.3965,55.4053,55.3789,55.3877,75064.0
2018-01-26 13:30:00,62.89,62.9,62.87,62.87,67788.0,55.3965,55.4053,55.3789,55.3789,67788.0
2018-01-26 13:35:00,62.87,62.9,62.87,62.88,64180.0,55.3789,55.4053,55.3789,55.3877,64180.0
2018-01-26 13:40:00,62.89,62.89,62.88,62.89,49886.0,55.3965,55.3965,55.3877,55.3965,49886.0
2018-01-26 13:45:00,62.88,62.89,62.88,62.89,60740.0,55.3877,55.3965,55.3877,55.3965,60740.0
2018-01-26 13:50:00,62.88,62.96,62.88,62.96,95666.0,55.3877,55.4582,55.3877,55.4582,95666.0
2018-01-26 13:55:00,62.96,62.96,62.93,62.95,36410.0,55.4582,55.4582,55.4317,55.4494,36410.0
2018-01-26 14:00:00,62.95,62.95,62.89,62.9,38819.0,55.4494,55.4494,55.3965,55.4053,38819.0
2018-01-26 14:05:00,62.9,62.9,62.81,62.82,64194.0,55.4053,55.4053,55.326,55.3348,64194.0
2018-01-26 14:10:00,62.82,62.82,62.7,62.73,70144.0,55.3348,55.3348,55.2291,55.2556,70144.0
2018-01-26 14:15:00,62.73,62.73,62.68,62.69,51230.0,55.2556,55.2556,55.2115,55.2203,51230.0
2018-01-26 14:20:00,62.69,62.7,62.67,62.69,74774.0,55.2203,55.2291,55.2027,55.2203,74774.0
2018-01-26 14:25:00,62.7,62.71,62.67,62.67,58785.0,55.2291,55.238,55.2027,55.2027,58785.0
2018-01-26 14:30:00,62.68,62.71,62.67,62.71,115109.0,55.2115,55.238,55.2027,55.238,115109.0
2018-01-26 14:35:00,62.7,62.75,62.7,62.72,65159.0,55.2291,55.2732,55.2291,55.2468,65159.0
2018-01-26 14:40:00,62.72,62.76,62.71,62.75,56654.0,55.2468,55.282,55.238,55.2732,56654.0
2018-01-26 14:45:00,62.76,62.83,62.75,62.83,45596.0,55.282,55.3437,55.2732,55.3437,45596.0
2018-01-26 14:50:00,62.82,63.0,62.78,62.9,2181219.0,55.3348,55.4934,55.2996,55.4053,2181219.0
2018-01-26 14:55:00,62.91,63.09,62.9,63.09,332259.0,55.4141,55.5727,55.4053,55.5727,332259.0
2018-01-26 15:00:00,63.09,63.32,63.08,63.3,93462.0,55.5727,55.7753,55.5639,55.7577,93462.0
2018-01-26 15:05:00,63.3,63.4,63.29,63.37,79929.0,55.7577,55.8457,55.7488,55.8193,79929.0
2018-01-26 15:10:00,63.37,63.38,63.24,63.24,200253.0,55.8193,55.8281,55.7048,55.7048,200253.0
2018-01-26 15:15:00,63.25,63.28,63.16,63.2,89547.0,55.7136,55.74,55.6343,55.6696,89547.0
2018-01-26 15:20:00,63.21,63.25,63.17,63.22,66155.0,55.6784,55.7136,55.6431,55.6872,66155.0
2018-01-26 15:25:00,63.22,63.22,63.19,63.21,59239.0,55.6872,55.6872,55.6608,55.6784,59239.0
2018-01-26 15:30:00,63.21,63.22,63.19,63.22,101790.0,55.6784,55.6872,55.6608,55.6872,101790.0
2018-01-26 15:35:00,63.22,63.28,63.21,63.26,137990.0,55.6872,55.74,55.6784,55.7224,137990.0
2018-01-26 15:40:00,63.26,63.31,63.25,63.3,109273.0,55.7224,55.7665,55.7136,55.7577,109273.0
2018-01-26 15:45:00,63.3,63.33,63.29,63.3,137926.0,55.7577,55.7841,55.7488,55.7577,137926.0
2018-01-26 15:50:00,63.31,63.33,63.28,63.32,136392.0,55.7665,55.7841,55.74,55.7753,136392.0
2018-01-26 15:55:00,63.33,63.44,63.32,63.42,512607.0,55.7841,55.881,55.7753,55.8634,512607.0
2018-01-29 09:30:00,63.09,63.3,63.04,63.17,215419.0,55.5727,55.7577,55.5286,55.6431,215419.0
2018-01-29 09:35:00,63.17,63.18,62.94,63.12,129695.0,55.6431,55.652,55.4405,55.5991,129695.0
2018-01-29 09:40:00,63.13,63.18,63.04,63.06,112228.0,55.6079,55.652,55.5286,55.5463,112228.0
2018-01-29 09:45:00,63.06,63.07,62.85,62.94,194039.0,55.5463,55.5551,55.3613,55.4405,194039.0
2018-01-29 09:50:00,62.95,63.1,62.93,63.05,93826.0,55.4494,55.5815,55.4317,55.5374,93826.0
2018-01-29 09:55:00,63.05,63.13,63.01,63.13,73720.0,55.5374,55.6079,55.5022,55.6079,73720.0
2018-01-29 10:00:00,63.13,63.17,62.99,63.0,156097.0,55.6079,55.6431,55.4846,55.4934,156097.0
2018-01-29 10:05:00,63.01,63.02,62.89,62.96,186770.0,55.5022,55.511,55.3965,55.4582,186770.0
2018-01-29 10:10:00,62.96,63.01,62.95,62.96,128427.0,55.4582,55.5022,55.4494,55.4582,128427.0
2018-01-29 10:15:00,62.95,63.01,62.89,63.0,118879.0,55.4494,55.5022,55.3965,55.4934,118879.0
2018-01-29 10:20:00,63.0,63.27,62.98,63.26,80093.0,55.4934,55.7312,55.4758,55.7224,80093.0
2018-01-29 10:25:00,63.27,63.47,63.26,63.37,143894.0,55.7312,55.9074,55.7224,55.8193,143894.0
2018-01-29 10:30:00,63.37,63.37,63.25,63.26,72946.0,55.8193,55.8193,55.7136,55.7224,72946.0
2018-01-29 10:35:00,63.26,63.27,63.16,63.22,77467.0,55.7224,55.7312,55.6343,55.6872,77467.0
2018-01-29 10:40:00,63.23,63.24,63.08,63.1,61907.0,55.696,55.7048,55.5639,55.5815,61907.0
2018-01-29 10:45:00,63.09,63.17,63.08,63.12,60164.0,55.5727,55.6431,55.5639,55.5991,60164.0
2018-01-29 10:50:00,63.12,63.15,63.1,63.14,54763.0,55.5991,55.6255,55.5815,55.6167,54763.0
2018-01-29 10:55:00,63.14,63.23,63.13,63.18,147039.0,55.6167,55.696,55.6079,55.652,147039.0
2018-01-29 11:00:00,63.18,63.2,63.08,63.1,74817.0,55.652,55.6696,55.5639,55.5815,74817.0
2018-01-29 11:05:00,63.1,63.13,63.05,63.08,66241.0,55.5815,55.6079,55.5374,55.5639,66241.0
2018-01-29 11:10:00,63.08,63.15,63.06,63.14,95419.0,55.5639,55.6255,55.5463,55.6167,95419.0
2018-01-29 11:15:00,63.14,63.17,63.07,63.07,59295.0,55.6167,55.6431,55.5551,55.5551,59295.0
2018-01-29 11:20:00,63.07,63.16,63.06,63.12,102077.0,55.5551,55.6343,55.5463,55.5991,102077.0
2018-01-29 11:25:00,63.11,63.14,63.08,63.12,58819.0,55.5903,55.6167,55.5639,55.5991,58819.0
2018-01-29 11:30:00,63.12,63.19,63.1,63.19,72284.0,55.5991,55.6608,55.5815,55.6608,72284.0
2018-01-29 11:35:00,63.18,63.24,63.14,63.2,53857.0,55.652,55.7048,55.6167,55.6696,53857.0
2018-01-29 11:40:00,63.19,63.39,63.18,63.38,81470.0,55.6608,55.8369,55.652,55.8281,81470.0
2018-01-29 11:45:00,63.38,63.4,63.23,63.26,54189.0,55.8281,55.8457,55.696,55.7224,54189.0
2018-01-29 11:50:00,63.26,63.27,63.17,63.19,27289.0,55.7224,55.7312,55.6431,55.6608,27289.0
2018-01-29 11:55:00,63.18,63.21,63.17,63.18,99153.0,55.652,55.6784,55.6431,55.652,99153.0
2018-01-29 12:00:00,63.18,63.19,63.15,63.16,100865.0,55.652,55.6608,55.6255,55.6343,100865.0
2018-01-29 12:05:00,63.16,63.27,63.15,63.25,43671.0,55.6343,55.7312,55.6255,55.7136,43671.0
2018-01-29 12:10:00,63.26,63.35,63.25,63.31,38522.0,55.7224,55.8017,55.7136,55.7665,38522.0
2018-01-29 12:15:00,63.32,63.39,63.31,63.38,47833.0,55.7753,55.8369,55.7665,55.8281,47833.0
2018-01-29 12:20:00,63.38,63.4,63.3,63.32,27038.0,55.8281,55.8457,55.7577,55.7753,27038.0
2018-01-29 12:25:00,63.32,63.35,63.28,63.34,29103.0,55.7753,55.8017,55.74,55.7929,29103.0
2018-01-29 12:30:00,63.34,63.35,63.3,63.31,15417.0,55.7929,55.8017,55.7577,55.7665,15417.0
2018-01-29 12:35:00,63.31,63.39,63.29,63.29,65157.0,55.7665,55.8369,55.7488,55.7488,65157.0
2018-01-29 12:40:00,63.29,63.31,63.21,63.28,47941.0,55.7488,55.7665,55.6784,55.74,47941.0
2018-01-29 12:45:00,63.28,63.31,63.26,63.26,35104.0,55.74,55.7665,55.7224,55.7224,35104.0
2018-01-29 12:50:00,63.25,63.35,63.22,63.34,37272.0,55.7136,55.8017,55.6872,55.7929,37272.0
2018-01-29 12:55:00,63.34,63.41,63.32,63.37,61493.0,55.7929,55.8545,55.7753,55.8193,61493.0
2018-01-29 13:00:00,63.37,63.4,63.33,63.35,24202.0,55.8193,55.8457,55.7841,55.8017,24202.0
2018-01-29 13:05:00,63.34,63.35,63.3,63.3,20819.0,55.7929,55.8017,55.7577,55.7577,20819.0
2018-01-29 13:10:00,63.3,63.32,63.3,63.32,31429.0,55.7577,55.7753,55.7577,55.7753,31429.0
2018-01-29 13:15:00,63.32,63.36,63.32,63.34,29138.0,55.7753,55.8105,55.7753,55.7929,29138.0
2018-01-29 13:20:00,63.35,63.35,63.31,63.32,24493.0,55.8017,55.8017,55.7665,55.7753,24493.0
2018-01-29 13:25:00,63.32,63.33,63.29,63.32,62802.0,55.7753,55.7841,55.7488,55.7753,62802.0
2018-01-29 13:30:00,63.32,63.32,63.2,63.21,99551.0,55.7753,55.7753,55.6696,55.6784,99551.0
2018-01-29 13:35:00,63.21,63.29,63.19,63.27,57380.0,55.6784,55.7488,55.6608,55.7312,57380.0
2018-01-29 13:40:00,63.27,63.3,63.25,63.27,34078.0,55.7312,55.7577,55.7136,55.7312,34078.0
2018-01-29 13:45:00,63.28,63.33,63.25,63.26,27277.0,55.74,55.7841,55.7136,55.7224,27277.0
2018-01-29 13:50:00,63.26,63.3,63.25,63.27,22166.0,55.7224,55.7577,55.7136,55.7312,22166.0
2018-01-29 13:55:00,63.28,63.3,63.27,63.28,26301.0,55.74,55.7577,55.7312,55.74,26301.0
2018-01-29 14:00:00,63.29,63.33,63.27,63.27,27172.0,55.7488,55.7841,55.7312,55.7312,27172.0
2018-01-29 14:05:00,63.27,63.31,63.25,63.27,19593.0,55.7312,55.7665,55.7136,55.7312,19593.0
2018-01-29 14:10:00,63.26,63.35,63.22,63.33,33131.0,55.7224,55.8017,55.6872,55.7841,33131.0
2018-01-29 14:15:00,63.33,63.33,63.25,63.26,23769.0,55.7841,55.7841,55.7136,55.7224,23769.0
2018-01-29 14:20:00,63.26,63.3,63.24,63.27,68960.0,55.7224,55.7577,55.7048,55.7312,68960.0
2018-01-29 14:25:00,63.27,63.28,63.21,63.21,40939.0,55.7312,55.74,55.6784,55.6784,40939.0
2018-01-29 14:30:00,63.21,63.25,63.16,63.17,33591.0,55.6784,55.7136,55.6343,55.6431,33591.0
2018-01-29 14:35:00,63.18,63.26,63.15,63.21,58083.0,55.652,55.7224,55.6255,55.6784,58083.0
2018-01-29 14:40:00,63.21,63.24,63.17,63.23,28975.0,55.6784,55.7048,55.6431,55.696,28975.0
2018-01-29 14:45:00,63.24,63.28,63.24,63.28,36765.0,55.7048,55.74,55.7048,55.74,36765.0
2018-01-29 14:50:00,63.28,63.35,63.27,63.31,48300.0,55.74,55.8017,55.7312,55.7665,48300.0
2018-01-29 14:55:00,63.31,63.36,63.31,63.34,33767.0,55.7665,55.8105,55.7665,55.7929,33767.0
2018-01-29 15:00:00,63.35,63.38,63.33,63.37,60638.0,55.8017,55.8281,55.7841,55.8193,60638.0
2018-01-29 15:05:00,63.36,63.37,63.33,63.34,36011.0,55.8105,55.8193,55.7841,55.7929,36011.0
2018-01-29 15:10:00,63.34,63.36,63.25,63.26,249483.0,55.7929,55.8105,55.7136,55.7224,249483.0
2018-01-29 15:15:00,63.27,63.32,63.26,63.3,45900.0,55.7312,55.7753,55.7224,55.7577,45900.0
2018-01-29 15:20:00,63.3,63.33,63.25,63.27,64442.0,55.7577,55.7841,55.7136,55.7312,64442.0
2018-01-29 15:25:00,63.27,63.31,63.26,63.28,112350.0,55.7312,55.7665,55.7224,55.74,112350.0
2018-01-29 15:30:00,63.28,63.35,63.27,63.34,91807.0,55.74,55.8017,55.7312,55.7929,91807.0
2018-01-29 15:35:00,63.34,63.35,63.29,63.3,100473.0,55.7929,55.8017,55.7488,55.7577,100473.0
2018-01-29 15:40:00,63.3,63.34,63.26,63.33,307142.0,55.7577,55.7929,55.7224,55.7841,307142.0
2018-01-29 15:45:00,63.32,63.35,63.26,63.27,353429.0,55.7753,55.8017,55.7224,55.7312,353429.0
2018-01-29 15:50:00,63.27,63.38,63.27,63.35,219790.0,55.7312,55.8281,55.7312,55.8017,219790.0
2018-01-29 15:55:00,63.34,63.4,63.3,63.31,460118.0,55.7929,55.8457,55.7577,55.7665,460118.0
2018-01-30 09:30:00,62.44,62.79,62.29,62.47,250425.0,55.0001,55.3084,54.868,55.0266,250425.0
2018-01-30 09:35:00,62.46,62.69,62.46,62.66,64514.0,55.0177,55.2203,55.0177,55.1939,64514.0
2018-01-30 09:40:00,62.65,62.86,62.58,62.79,91548.0,55.1851,55.3701,55.1234,55.3084,91548.0
2018-01-30 09:45:00,62.8,62.8,62.65,62.73,113975.0,55.3172,55.3172,55.1851,55.2556,113975.0
2018-01-30 09:50:00,62.73,62.96,62.72,62.91,67248.0,55.2556,55.4582,55.2468,55.4141,67248.0
2018-01-30 09:55:00,62.92,62.96,62.82,62.86,77249.0,55.4229,55.4582,55.3348,55.3701,77249.0
2018-01-30 10:00:00,62.85,62.92,62.84,62.89,113153.0,55.3613,55.4229,55.3525,55.3965,113153.0
2018-01-30 10:05:00,62.89,62.89,62.76,62.89,109043.0,55.3965,55.3965,55.282,55.3965,109043.0
2018-01-30 10:10:00,62.89,62.93,62.81,62.9,81962.0,55.3965,55.4317,55.326,55.4053,81962.0
2018-01-30 10:15:00,62.89,62.92,62.79,62.79,43894.0,55.3965,55.4229,55.3084,55.3084,43894.0
2018-01-30 10:20:00,62.78,62.88,62.78,62.85,58129.0,55.2996,55.3877,55.2996,55.3613,58129.0
2018-01-30 10:25:00,62.85,62.9,62.84,62.88,47486.0,55.3613,55.4053,55.3525,55.3877,47486.0
2018-01-30 10:30:00,62.88,63.03,62.88,63.02,76343.0,55.3877,55.5198,55.3877,55.511,76343.0
2018-01-30 10:35:00,63.02,63.12,62.98,63.1,58694.0,55.511,55.5991,55.4758,55.5815,58694.0
2018-01-30 10:40:00,63.1,63.12,62.99,63.01,27499.0,55.5815,55.5991,55.4846,55.5022,27499.0
2018-01-30 10:45:00,63.02,63.03,62.96,63.01,55454.0,55.511,55.5198,55.4582,55.5022,55454.0
2018-01-30 10:50:00,63.0,63.1,62.93,63.05,96845.0,55.4934,55.5815,55.4317,55.5374,96845.0
2018-01-30 10:55:00,63.06,63.06,62.95,63.0,62972.0,55.5463,55.5463,55.4494,55.4934,62972.0
2018-01-30 11:00:00,62.99,63.06,62.87,62.9,54395.0,55.4846,55.5463,55.3789,55.4053,54395.0
2018-01-30 11:05:00,62.91,62.92,62.81,62.85,87596.0,55.4141,55.4229,55.326,55.3613,87596.0
2018-01-30 11:10:00,62.85,62.86,62.78,62.81,80540.0,55.3613,55.3701,55.2996,55.326,80540.0
2018-01-30 11:15:00,62.8,62.89,62.8,62.86,101194.0,55.3172,55.3965,55.3172,55.3701,101194.0
2018-01-30 11:20:00,62.86,62.9,62.75,62.78,51659.0,55.3701,55.4053,55.2732,55.2996,51659.0
2018-01-30 11:25:00,62.78,62.8,62.73,62.77,151832.0,55.2996,55.3172,55.2556,55.2908,151832.0
2018-01-30 11:30:00,62.77,62.8,62.72,62.76,52459.0,55.2908,55.3172,55.2468,55.282,52459.0
2018-01-30 11:35:00,62.76,62.83,62.73,62.74,140449.0,55.282,55.3437,55.2556,55.2644,140449.0
2018-01-30 11:40:00,62.73,62.82,62.65,62.8,122457.0,55.2556,55.3348,55.1851,55.3172,122457.0
2018-01-30 11:45:00,62.81,62.89,62.8,62.83,30853.0,55.326,55.3965,55.3172,55.3437,30853.0
2018-01-30 11:50:00,62.82,62.84,62.75,62.75,70183.0,55.3348,55.3525,55.2732,55.2732,70183.0
2018-01-30 11:55:00,62.74,62.75,62.53,62.53,158185.0,55.2644,55.2732,55.0794,55.0794,158185.0
2018-01-30 12:00:00,62.54,62.62,62.53,62.59,73568.0,55.0882,55.1587,55.0794,55.1323,73568.0
2018-01-30 12:05:00,62.59,62.66,62.55,62.62,65106.0,55.1323,55.1939,55.097,55.1587,65106.0
2018-01-30 12:10:00,62.61,62.68,62.59,62.66,51536.0,55.1499,55.2115,55.1323,55.1939,51536.0
2018-01-30 12:15:00,62.65,62.66,62.58,62.6,60281.0,55.1851,55.1939,55.1234,55.1411,60281.0
2018-01-30 12:20:00,62.61,62.65,62.61,62.63,23042.0,55.1499,55.1851,55.1499,55.1675,23042.0
2018-01-30 12:25:00,62.62,62.63,62.56,62.6,90090.0,55.1587,55.1675,55.1058,55.1411,90090.0
2018-01-30 12:30:00,62.6,62.69,62.59,62.67,34906.0,55.1411,55.2203,55.1323,55.2027,34906.0
2018-01-30 12:35:00,62.66,62.67,62.58,62.63,49617.0,55.1939,55.2027,55.1234,55.1675,49617.0
2018-01-30 12:40:00,62.64,62.68,62.6,62.63,24383.0,55.1763,55.2115,55.1411,55.1675,24383.0
2018-01-30 12:45:00,62.63,62.64,62.5,62.5,26573.0,55.1675,55.1763,55.053,55.053,26573.0
2018-01-30 12:50:00,62.5,62.62,62.5,62.55,45309.0,55.053,55.1587,55.053,55.097,45309.0
2018-01-30 12:55:00,62.56,62.62,62.52,62.57,24142.0,55.1058,55.1587,55.0706,55.1146,24142.0
2018-01-30 13:00:00,62.56,62.58,62.52,62.54,38646.0,55.1058,55.1234,55.0706,55.0882,38646.0
2018-01-30 13:05:00,62.54,62.55,62.46,62.53,91092.0,55.0882,55.097,55.0177,55.0794,91092.0
2018-01-30 13:10:00,62.52,62.56,62.44,62.44,22911.0,55.0706,55.1058,55.0001,55.0001,22911.0
2018-01-30 13:15:00,62.44,62.47,62.38,62.41,25181.0,55.0001,55.0266,54.9473,54.9737,25181.0
2018-01-30 13:20:00,62.41,62.44,62.38,62.42,28308.0,54.9737,55.0001,54.9473,54.9825,28308.0
2018-01-30 13:25:00,62.41,62.46,62.4,62.4,27509.0,54.9737,55.0177,54.9649,54.9649,27509.0
2018-01-30 13:30:00,62.4,62.43,62.39,62.41,25055.0,54.9649,54.9913,54.9561,54.9737,25055.0
2018-01-30 13:35:00,62.41,62.5,62.36,62.5,44671.0,54.9737,55.053,54.9297,55.053,44671.0
2018-01-30 13:40:00,62.5,62.53,62.49,62.5,41541.0,55.053,55.0794,55.0442,55.053,41541.0
2018-01-30 13:45:00,62.5,62.56,62.49,62.55,111352.0,55.053,55.1058,55.0442,55.097,111352.0
2018-01-30 13:50:00,62.55,62.61,62.53,62.58,25867.0,55.097,55.1499,55.0794,55.1234,25867.0
2018-01-30 13:55:00,62.58,62.6,62.51,62.51,19256.0,55.1234,55.1411,55.0618,55.0618,19256.0
2018-01-30 14:00:00,62.52,62.54,62.51,62.54,19701.0,55.0706,55.0882,55.0618,55.0882,19701.0
2018-01-30 14:05:00,62.54,62.55,62.49,62.53,19841.0,55.0882,55.097,55.0442,55.0794,19841.0
2018-01-30 14:10:00,62.53,62.61,62.5,62.6,27131.0,55.0794,55.1499,55.053,55.1411,27131.0
2018-01-30 14:15:00,62.59,62.59,62.49,62.51,35827.0,55.1323,55.1323,55.0442,55.0618,35827.0
2018-01-30 14:20:00,62.51,62.51,62.43,62.46,37071.0,55.0618,55.0618,54.9913,55.0177,37071.0
2018-01-30 14:25:00,62.46,62.48,62.42,62.47,34861.0,55.0177,55.0354,54.9825,55.0266,34861.0
2018-01-30 14:30:00,62.47,62.47,62.4,62.42,50205.0,55.0266,55.0266,54.9649,54.9825,50205.0
2018-01-30 14:35:00,62.42,62.46,62.39,62.44,51288.0,54.9825,55.0177,54.9561,55.0001,51288.0
2018-01-30 14:40:00,62.45,62.46,62.41,62.43,44300.0,55.0089,55.0177,54.9737,54.9913,44300.0
2018-01-30 14:45:00,62.43,62.45,62.38,62.44,52871.0,54.9913,55.0089,54.9473,55.0001,52871.0
2018-01-30 14:50:00,62.44,62.5,62.41,62.5,38143.0,55.0001,55.053,54.9737,55.053,38143.0
2018-01-30 14:55:00,62.49,62.54,62.48,62.51,60838.0,55.0442,55.0882,55.0354,55.0618,60838.0
2018-01-30 15:00:00,62.5,62.58,62.5,62.57,48125.0,55.053,55.1234,55.053,55.1146,48125.0
2018-01-30 15:05:00,62.57,62.57,62.5,62.53,41795.0,55.1146,55.1146,55.053,55.0794,41795.0
2018-01-30 15:10:00,62.53,62.57,62.52,62.56,47944.0,55.0794,55.1146,55.0706,55.1058,47944.0
2018-01-30 15:15:00,62.55,62.56,62.52,62.55,35384.0,55.097,55.1058,55.0706,55.097,35384.0
2018-01-30 15:20:00,62.55,62.57,62.45,62.51,38756.0,55.097,55.1146,55.0089,55.0618,38756.0
2018-01-30 15:25:00,62.51,62.53,62.49,62.52,80672.0,55.0618,55.0794,55.0442,55.0706,80672.0
2018-01-30 15:30:00,62.52,62.55,62.48,62.52,69505.0,55.0706,55.097,55.0354,55.0706,69505.0
2018-01-30 15:35:00,62.52,62.6,62.51,62.55,63272.0,55.0706,55.1411,55.0618,55.097,63272.0
2018-01-30 15:40:00,62.54,62.59,62.5,62.51,123026.0,55.0882,55.1323,55.053,55.0618,123026.0
2018-01-30 15:45:00,62.51,62.58,62.5,62.52,125506.0,55.0618,55.1234,55.053,55.0706,125506.0
2018-01-30 15:50:00,62.53,62.58,62.51,62.57,110298.0,55.0794,55.1234,55.0618,55.1146,110298.0
2018-01-30 15:55:00,62.57,62.59,62.43,62.44,323542.0,55.1146,55.1323,54.9913,55.0001,323542.0
2018-01-31 09:30:00,62.66,62.76,62.38,62.42,196826.0,55.1939,55.282,54.9473,54.9825,196826.0
2018-01-31 09:35:00,62.43,62.65,62.43,62.61,47714.0,54.9913,55.1851,54.9913,55.1499,47714.0
2018-01-31 09:40:00,62.61,62.62,62.48,62.53,24758.0,55.1499,55.1587,55.0354,55.0794,24758.0
2018-01-31 09:45:00,62.52,62.52,62.4,62.5,44000.0,55.0706,55.0706,54.9649,55.053,44000.0
2018-01-31 09:50:00,62.5,62.5,62.44,62.46,64543.0,55.053,55.053,55.0001,55.0177,64543.0
2018-01-31 09:55:00,62.46,62.49,62.44,62.45,40692.0,55.0177,55.0442,55.0001,55.0089,40692.0
2018-01-31 10:00:00,62.45,62.46,62.32,62.37,121821.0,55.0089,55.0177,54.8944,54.9385,121821.0
2018-01-31 10:05:00,62.36,62.44,62.34,62.41,35425.0,54.9297,55.0001,54.912,54.9737,35425.0
2018-01-31 10:10:00,62.41,62.49,62.38,62.48,31738.0,54.9737,55.0442,54.9473,55.0354,31738.0
2018-01-31 10:15:00,62.49,62.49,62.42,62.44,28794.0,55.0442,55.0442,54.9825,55.0001,28794.0
2018-01-31 10:20:00,62.45,62.48,62.39,62.4,231641.0,55.0089,55.0354,54.9561,54.9649,231641.0
2018-01-31 10:25:00,62.4,62.4,62.33,62.35,45856.0,54.9649,54.9649,54.9032,54.9208,45856.0
2018-01-31 10:30:00,62.35,62.37,62.29,62.32,31256.0,54.9208,54.9385,54.868,54.8944,31256.0
2018-01-31 10:35:00,62.32,62.38,62.29,62.3,84376.0,54.8944,54.9473,54.868,54.8768,84376.0
2018-01-31 10:40:00,62.31,62.31,62.13,62.13,68142.0,54.8856,54.8856,54.7271,54.7271,68142.0
2018-01-31 10:45:00,62.12,62.18,62.11,62.16,70219.0,54.7183,54.7711,54.7094,54.7535,70219.0
2018-01-31 10:50:00,62.17,62.22,62.07,62.14,48912.0,54.7623,54.8063,54.6742,54.7359,48912.0
2018-01-31 10:55:00,62.14,62.17,62.06,62.12,48308.0,54.7359,54.7623,54.6654,54.7183,48308.0
2018-01-31 11:00:00,62.13,62.14,62.09,62.13,33852.0,54.7271,54.7359,54.6918,54.7271,33852.0
2018-01-31 11:05:00,62.13,62.21,62.12,62.18,24378.0,54.7271,54.7975,54.7183,54.7711,24378.0
2018-01-31 11:10:00,62.17,62.17,62.1,62.12,58371.0,54.7623,54.7623,54.7006,54.7183,58371.0
2018-01-31 11:15:00,62.13,62.15,62.1,62.11,31221.0,54.7271,54.7447,54.7006,54.7094,31221.0
2018-01-31 11:20:00,62.11,62.2,62.1,62.2,37959.0,54.7094,54.7887,54.7006,54.7887,37959.0
2018-01-31 11:25:00,62.19,62.28,62.18,62.21,42835.0,54.7799,54.8592,54.7711,54.7975,42835.0
2018-01-31 11:30:00,62.2,62.27,62.19,62.25,21070.0,54.7887,54.8504,54.7799,54.8328,21070.0
2018-01-31 11:35:00,62.25,62.28,62.22,62.25,35226.0,54.8328,54.8592,54.8063,54.8328,35226.0
2018-01-31 11:40:00,62.25,62.27,62.24,62.27,52011.0,54.8328,54.8504,54.824,54.8504,52011.0
2018-01-31 11:45:00,62.27,62.29,62.25,62.27,40640.0,54.8504,54.868,54.8328,54.8504,40640.0
2018-01-31 11:50:00,62.27,62.33,62.26,62.33,47961.0,54.8504,54.9032,54.8416,54.9032,47961.0
2018-01-31 11:55:00,62.32,62.38,62.28,62.32,100485.0,54.8944,54.9473,54.8592,54.8944,100485.0
2018-01-31 12:00:00,62.32,62.37,62.32,62.36,65543.0,54.8944,54.9385,54.8944,54.9297,65543.0
2018-01-31 12:05:00,62.36,62.37,62.32,62.34,44442.0,54.9297,54.9385,54.8944,54.912,44442.0
2018-01-31 12:10:00,62.34,62.38,62.27,62.37,40661.0,54.912,54.9473,54.8504,54.9385,40661.0
2018-01-31 12:15:00,62.37,62.37,62.32,62.36,22184.0,54.9385,54.9385,54.8944,54.9297,22184.0
2018-01-31 12:20:00,62.36,62.42,62.35,62.38,19902.0,54.9297,54.9825,54.9208,54.9473,19902.0
2018-01-31 12:25:00,62.38,62.41,62.32,62.34,36026.0,54.9473,54.9737,54.8944,54.912,36026.0
2018-01-31 12:30:00,62.34,62.42,62.34,62.42,67668.0,54.912,54.9825,54.912,54.9825,67668.0
2018-01-31 12:35:00,62.42,62.44,62.32,62.36,32259.0,54.9825,55.0001,54.8944,54.9297,32259.0
2018-01-31 12:40:00,62.36,62.36,62.31,62.35,38152.0,54.9297,54.9297,54.8856,54.9208,38152.0
2018-01-31 12:45:00,62.35,62.38,62.25,62.26,103922.0,54.9208,54.9473,54.8328,54.8416,103922.0
2018-01-31 12:50:00,62.26,62.29,62.24,62.28,70341.0,54.8416,54.868,54.824,54.8592,70341.0
2018-01-31 12:55:00,62.28,62.3,62.26,62.26,35840.0,54.8592,54.8768,54.8416,54.8416,35840.0
2018-01-31 13:00:00,62.27,62.32,62.17,62.18,104604.0,54.8504,54.8944,54.7623,54.7711,104604.0
2018-01-31 13:05:00,62.18,62.21,62.12,62.13,60629.0,54.7711,54.7975,54.7183,54.7271,60629.0
2018-01-31 13:10:00,62.14,62.21,62.13,62.2,18414.0,54.7359,54.7975,54.7271,54.7887,18414.0
2018-01-31 13:15:00,62.2,62.24,62.18,62.23,16711.0,54.7887,54.824,54.7711,54.8151,16711.0
2018-01-31 13:20:00,62.22,62.26,62.19,62.26,14192.0,54.8063,54.8416,54.7799,54.8416,14192.0
2018-01-31 13:25:00,62.26,62.27,62.23,62.24,43529.0,54.8416,54.8504,54.8151,54.824,43529.0
2018-01-31 13:30:00,62.24,62.27,62.23,62.27,29803.0,54.824,54.8504,54.8151,54.8504,29803.0
2018-01-31 13:35:00,62.27,62.3,62.27,62.28,22868.0,54.8504,54.8768,54.8504,54.8592,22868.0
2018-01-31 13:40:00,62.28,62.29,62.25,62.26,10714.0,54.8592,54.868,54.8328,54.8416,10714.0
2018-01-31 13:45:00,62.26,62.28,62.23,62.28,23508.0,54.8416,54.8592,54.8151,54.8592,23508.0
2018-01-31 13:50:00,62.28,62.28,62.24,62.26,12430.0,54.8592,54.8592,54.824,54.8416,12430.0
2018-01-31 13:55:00,62.26,62.33,62.22,62.27,31746.0,54.8416,54.9032,54.8063,54.8504,31746.0
2018-01-31 14:00:00,62.28,62.39,62.22,62.23,57531.0,54.8592,54.9561,54.8063,54.8151,57531.0
2018-01-31 14:05:00,62.22,62.27,62.19,62.25,49940.0,54.8063,54.8504,54.7799,54.8328,49940.0
2018-01-31 14:10:00,62.25,62.27,62.11,62.12,37686.0,54.8328,54.8504,54.7094,54.7183,37686.0
2018-01-31 14:15:00,62.12,62.13,62.08,62.12,41287.0,54.7183,54.7271,54.683,54.7183,41287.0
2018-01-31 14:20:00,62.12,62.15,62.09,62.11,59964.0,54.7183,54.7447,54.6918,54.7094,59964.0
2018-01-31 14:25:00,62.11,62.16,62.08,62.14,55980.0,54.7094,54.7535,54.683,54.7359,55980.0
2018-01-31 14:30:00,62.15,62.17,62.11,62.15,33087.0,54.7447,54.7623,54.7094,54.7447,33087.0
2018-01-31 14:35:00,62.15,62.16,62.09,62.13,55308.0,54.7447,54.7535,54.6918,54.7271,55308.0
2018-01-31 14:40:00,62.13,62.16,62.1,62.11,75109.0,54.7271,54.7535,54.7006,54.7094,75109.0
2018-01-31 14:45:00,62.1,62.12,61.91,61.92,102348.0,54.7006,54.7183,54.5333,54.5421,102348.0
2018-01-31 14:50:00,61.92,61.97,61.85,61.96,81926.0,54.5421,54.5861,54.4804,54.5773,81926.0
2018-01-31 14:55:00,61.96,61.99,61.92,61.95,73424.0,54.5773,54.6037,54.5421,54.5685,73424.0
2018-01-31 15:00:00,61.94,61.95,61.89,61.92,95631.0,54.5597,54.5685,54.5157,54.5421,95631.0
2018-01-31 15:05:00,61.92,61.99,61.89,61.96,100615.0,54.5421,54.6037,54.5157,54.5773,100615.0
2018-01-31 15:10:00,61.97,61.98,61.91,61.93,59460.0,54.5861,54.5949,54.5333,54.5509,59460.0
2018-01-31 15:15:00,61.93,61.97,61.91,61.95,42908.0,54.5509,54.5861,54.5333,54.5685,42908.0
2018-01-31 15:20:00,61.95,61.99,61.92,61.97,38426.0,54.5685,54.6037,54.5421,54.5861,38426.0
2018-01-31 15:25:00,61.96,62.06,61.96,62.05,351175.0,54.5773,54.6654,54.5773,54.6566,351175.0
2018-01-31 15:30:00,62.06,62.15,62.05,62.12,87430.0,54.6654,54.7447,54.6566,54.7183,87430.0
2018-01-31 15:35:00,62.13,62.17,62.1,62.17,65434.0,54.7271,54.7623,54.7006,54.7623,65434.0
2018-01-31 15:40:00,62.18,62.29,62.17,62.26,84942.0,54.7711,54.868,54.7623,54.8416,84942.0
2018-01-31 15:45:00,62.25,62.28,62.18,62.2,122383.0,54.8328,54.8592,54.7711,54.7887,122383.0
2018-01-31 15:50:00,62.2,62.24,62.19,62.2,144278.0,54.7887,54.824,54.7799,54.7887,144278.0
2018-01-31 15:55:00,62.2,62.23,62.13,62.18,680253.0,54.7887,54.8151,54.7271,54.7711,680253.0
2018-02-01 09:30:00,61.75,61.86,61.66,61.82,145813.0,54.3923,54.4892,54.3131,54.454,145813.0
2018-02-01 09:35:00,61.81,62.03,61.76,62.03,113051.0,54.4452,54.639,54.4011,54.639,113051.0
2018-02-01 09:40:00,62.03,62.06,61.95,61.99,80283.0,54.639,54.6654,54.5685,54.6037,80283.0
2018-02-01 09:45:00,62.0,62.01,61.89,61.99,73888.0,54.6126,54.6214,54.5157,54.6037,73888.0
2018-02-01 09:50:00,62.0,62.07,61.95,62.01,61858.0,54.6126,54.6742,54.5685,54.6214,61858.0
2018-02-01 09:55:00,61.99,62.07,61.97,62.01,51673.0,54.6037,54.6742,54.5861,54.6214,51673.0
2018-02-01 10:00:00,62.0,62.02,61.87,61.98,60006.0,54.6126,54.6302,54.498,54.5949,60006.0
2018-02-01 10:05:00,61.98,62.02,61.9,61.91,104745.0,54.5949,54.6302,54.5245,54.5333,104745.0
2018-02-01 10:10:00,61.91,61.92,61.82,61.86,96973.0,54.5333,54.5421,54.454,54.4892,96973.0
2018-02-01 10:15:00,61.86,62.03,61.86,62.01,58472.0,54.4892,54.639,54.4892,54.6214,58472.0
2018-02-01 10:20:00,62.01,62.01,61.93,62.0,212580.0,54.6214,54.6214,54.5509,54.6126,212580.0
2018-02-01 10:25:00,62.0,62.06,61.96,62.03,148916.0,54.6126,54.6654,54.5773,54.639,148916.0
2018-02-01 10:30:00,62.03,62.1,62.01,62.05,94137.0,54.639,54.7006,54.6214,54.6566,94137.0
2018-02-01 10:35:00,62.05,62.06,61.95,61.98,62431.0,54.6566,54.6654,54.5685,54.5949,62431.0
2018-02-01 10:40:00,61.98,62.04,61.97,62.0,58971.0,54.5949,54.6478,54.5861,54.6126,58971.0
2018-02-01 10:45:00,62.0,62.06,61.99,62.06,57322.0,54.6126,54.6654,54.6037,54.6654,57322.0
2018-02-01 10:50:00,62.06,62.11,62.04,62.1,71537.0,54.6654,54.7094,54.6478,54.7006,71537.0
2018-02-01 10:55:00,62.1,62.2,62.1,62.2,60886.0,54.7006,54.7887,54.7006,54.7887,60886.0
2018-02-01 11:00:00,62.2,62.28,62.19,62.24,42343.0,54.7887,54.8592,54.7799,54.824,42343.0
2018-02-01 11:05:00,62.25,62.26,62.17,62.23,33763.0,54.8328,54.8416,54.7623,54.8151,33763.0
2018-02-01 11:10:00,62.23,62.28,62.21,62.23,37091.0,54.8151,54.8592,54.7975,54.8151,37091.0
2018-02-01 11:15:00,62.24,62.29,62.24,62.26,22524.0,54.824,54.868,54.824,54.8416,22524.0
2018-02-01 11:20:00,62.27,62.31,62.23,62.3,70581.0,54.8504,54.8856,54.8151,54.8768,70581.0
2018-02-01 11:25:00,62.3,62.33,62.25,62.27,36082.0,54.8768,54.9032,54.8328,54.8504,36082.0
2018-02-01 11:30:00,62.27,62.33,62.22,62.31,51370.0,54.8504,54.9032,54.8063,54.8856,51370.0
2018-02-01 11:35:00,62.31,62.43,62.28,62.4,58341.0,54.8856,54.9913,54.8592,54.9649,58341.0
2018-02-01 11:40:00,62.4,62.52,62.38,62.48,87290.0,54.9649,55.0706,54.9473,55.0354,87290.0
2018-02-01 11:45:00,62.49,62.49,62.42,62.45,65482.0,55.0442,55.0442,54.9825,55.0089,65482.0
2018-02-01 11:50:00,62.45,62.46,62.32,62.35,89511.0,55.0089,55.0177,54.8944,54.9208,89511.0
2018-02-01 11:55:00,62.36,62.47,62.32,62.46,61481.0,54.9297,55.0266,54.8944,55.0177,61481.0
2018-02-01 12:00:00,62.46,62.49,62.43,62.46,100007.0,55.0177,55.0442,54.9913,55.0177,100007.0
2018-02-01 12:05:00,62.46,62.47,62.38,62.4,42647.0,55.0177,55.0266,54.9473,54.9649,42647.0
2018-02-01 12:10:00,62.4,62.41,62.37,62.4,98438.0,54.9649,54.9737,54.9385,54.9649,98438.0
2018-02-01 12:15:00,62.4,62.47,62.36,62.44,260394.0,54.9649,55.0266,54.9297,55.0001,260394.0
2018-02-01 12:20:00,62.45,62.54,62.44,62.53,58057.0,55.0089,55.0882,55.0001,55.0794,58057.0
2018-02-01 12:25:00,62.52,62.53,62.37,62.38,85952.0,55.0706,55.0794,54.9385,54.9473,85952.0
2018-02-01 12:30:00,62.37,62.4,62.34,62.37,77338.0,54.9385,54.9649,54.912,54.9385,77338.0
2018-02-01 12:35:00,62.37,62.4,62.31,62.31,101895.0,54.9385,54.9649,54.8856,54.8856,101895.0
2018-02-01 12:40:00,62.31,62.32,62.26,62.3,48180.0,54.8856,54.8944,54.8416,54.8768,48180.0
2018-02-01 12:45:00,62.3,62.35,62.28,62.34,47450.0,54.8768,54.9208,54.8592,54.912,47450.0
2018-02-01 12:50:00,62.34,62.4,62.33,62.4,30457.0,54.912,54.9649,54.9032,54.9649,30457.0
2018-02-01 12:55:00,62.4,62.4,62.3,62.33,99398.0,54.9649,54.9649,54.8768,54.9032,99398.0
2018-02-01 13:00:00,62.33,62.41,62.32,62.41,39535.0,54.9032,54.9737,54.8944,54.9737,39535.0
2018-02-01 13:05:00,62.42,62.42,62.35,62.38,270690.0,54.9825,54.9825,54.9208,54.9473,270690.0
2018-02-01 13:10:00,62.38,62.5,62.37,62.46,32320.0,54.9473,55.053,54.9385,55.0177,32320.0
2018-02-01 13:15:00,62.45,62.48,62.45,62.47,18702.0,55.0089,55.0354,55.0089,55.0266,18702.0
2018-02-01 13:20:00,62.46,62.49,62.45,62.47,21075.0,55.0177,55.0442,55.0089,55.0266,21075.0
2018-02-01 13:25:00,62.47,62.5,62.46,62.46,23410.0,55.0266,55.053,55.0177,55.0177,23410.0
2018-02-01 13:30:00,62.46,62.46,62.38,62.4,25500.0,55.0177,55.0177,54.9473,54.9649,25500.0
2018-02-01 13:35:00,62.4,62.42,62.35,62.37,47074.0,54.9649,54.9825,54.9208,54.9385,47074.0
2018-02-01 13:40:00,62.38,62.39,62.29,62.29,31055.0,54.9473,54.9561,54.868,54.868,31055.0
2018-02-01 13:45:00,62.29,62.31,62.27,62.3,45497.0,54.868,54.8856,54.8504,54.8768,45497.0
2018-02-01 13:50:00,62.3,62.31,62.21,62.23,38633.0,54.8768,54.8856,54.7975,54.8151,38633.0
2018-02-01 13:55:00,62.23,62.25,62.18,62.22,26828.0,54.8151,54.8328,54.7711,54.8063,26828.0
2018-02-01 14:00:00,62.22,62.24,62.13,62.15,32419.0,54.8063,54.824,54.7271,54.7447,32419.0
2018-02-01 14:05:00,62.16,62.18,62.12,62.14,84992.0,54.7535,54.7711,54.7183,54.7359,84992.0
2018-02-01 14:10:00,62.14,62.16,62.04,62.06,51254.0,54.7359,54.7535,54.6478,54.6654,51254.0
2018-02-01 14:15:00,62.06,62.08,61.9,61.91,59200.0,54.6654,54.683,54.5245,54.5333,59200.0
2018-02-01 14:20:00,61.91,61.96,61.85,61.94,80671.0,54.5333,54.5773,54.4804,54.5597,80671.0
2018-02-01 14:25:00,61.95,62.12,61.93,62.12,100423.0,54.5685,54.7183,54.5509,54.7183,100423.0
2018-02-01 14:30:00,62.1,62.1,62.03,62.03,37504.0,54.7006,54.7006,54.639,54.639,37504.0
2018-02-01 14:35:00,62.04,62.15,62.02,62.13,40010.0,54.6478,54.7447,54.6302,54.7271,40010.0
2018-02-01 14:40:00,62.12,62.15,62.07,62.1,28837.0,54.7183,54.7447,54.6742,54.7006,28837.0
2018-02-01 14:45:00,62.1,62.17,62.09,62.11,27937.0,54.7006,54.7623,54.6918,54.7094,27937.0
2018-02-01 14:50:00,62.11,62.11,62.07,62.09,23119.0,54.7094,54.7094,54.6742,54.6918,23119.0
2018-02-01 14:55:00,62.09,62.14,62.08,62.12,36992.0,54.6918,54.7359,54.683,54.7183,36992.0
2018-02-01 15:00:00,62.12,62.18,62.11,62.16,35548.0,54.7183,54.7711,54.7094,54.7535,35548.0
2018-02-01 15:05:00,62.15,62.2,62.14,62.18,64733.0,54.7447,54.7887,54.7359,54.7711,64733.0
2018-02-01 15:10:00,62.19,62.2,62.07,62.07,55250.0,54.7799,54.7887,54.6742,54.6742,55250.0
2018-02-01 15:15:00,62.06,62.11,62.0,62.01,42466.0,54.6654,54.7094,54.6126,54.6214,42466.0
2018-02-01 15:20:00,62.01,62.03,61.97,62.0,43893.0,54.6214,54.639,54.5861,54.6126,43893.0
2018-02-01 15:25:00,62.0,62.1,61.93,61.95,569154.0,54.6126,54.7006,54.5509,54.5685,569154.0
2018-02-01 15:30:00,61.94,62.0,61.89,62.0,182926.0,54.5597,54.6126,54.5157,54.6126,182926.0
2018-02-01 15:35:00,61.99,62.05,61.99,62.04,65284.0,54.6037,54.6566,54.6037,54.6478,65284.0
2018-02-01 15:40:00,62.03,62.03,61.93,61.95,66945.0,54.639,54.639,54.5509,54.5685,66945.0
2018-02-01 15:45:00,61.94,62.08,61.94,62.08,69024.0,54.5597,54.683,54.5597,54.683,69024.0
2018-02-01 15:50:00,62.08,62.13,62.03,62.05,93230.0,54.683,54.7271,54.639,54.6566,93230.0
2018-02-01 15:55:00,62.05,62.19,62.04,62.16,227254.0,54.6566,54.7799,54.6478,54.7535,227254.0
2018-02-02 09:30:00,62.2,62.39,61.82,62.07,290412.0,54.7887,54.9561,54.454,54.6742,290412.0
2018-02-02 09:35:00,62.04,62.14,61.96,62.0,60169.0,54.6478,54.7359,54.5773,54.6126,60169.0
2018-02-02 09:40:00,62.0,62.14,61.97,62.1,93359.0,54.6126,54.7359,54.5861,54.7006,93359.0
2018-02-02 09:45:00,62.09,62.2,62.06,62.2,67797.0,54.6918,54.7887,54.6654,54.7887,67797.0
2018-02-02 09:50:00,62.2,62.21,61.99,62.01,99328.0,54.7887,54.7975,54.6037,54.6214,99328.0
2018-02-02 09:55:00,62.01,62.01,61.95,61.98,74894.0,54.6214,54.6214,54.5685,54.5949,74894.0
2018-02-02 10:00:00,61.98,61.98,61.86,61.86,78315.0,54.5949,54.5949,54.4892,54.4892,78315.0
2018-02-02 10:05:00,61.86,62.02,61.81,61.96,148261.0,54.4892,54.6302,54.4452,54.5773,148261.0
2018-02-02 10:10:00,61.96,61.96,61.88,61.96,135619.0,54.5773,54.5773,54.5068,54.5773,135619.0
2018-02-02 10:15:00,61.97,62.02,61.93,61.97,220623.0,54.5861,54.6302,54.5509,54.5861,220623.0
2018-02-02 10:20:00,61.97,62.1,61.91,62.07,109117.0,54.5861,54.7006,54.5333,54.6742,109117.0
2018-02-02 10:25:00,62.08,62.18,62.07,62.18,113360.0,54.683,54.7711,54.6742,54.7711,113360.0
2018-02-02 10:30:00,62.19,62.2,62.03,62.1,50417.0,54.7799,54.7887,54.639,54.7006,50417.0
2018-02-02 10:35:00,62.09,62.11,61.97,61.99,53927.0,54.6918,54.7094,54.5861,54.6037,53927.0
2018-02-02 10:40:00,61.99,62.09,61.95,62.05,40121.0,54.6037,54.6918,54.5685,54.6566,40121.0
2018-02-02 10:45:00,62.04,62.06,61.97,62.06,40352.0,54.6478,54.6654,54.5861,54.6654,40352.0
2018-02-02 10:50:00,62.07,62.14,62.05,62.13,54375.0,54.6742,54.7359,54.6566,54.7271,54375.0
2018-02-02 10:55:00,62.13,62.13,62.01,62.05,64610.0,54.7271,54.7271,54.6214,54.6566,64610.0
2018-02-02 11:00:00,62.05,62.12,62.03,62.05,59869.0,54.6566,54.7183,54.639,54.6566,59869.0
2018-02-02 11:05:00,62.05,62.1,62.04,62.09,39618.0,54.6566,54.7006,54.6478,54.6918,39618.0
2018-02-02 11:10:00,62.09,62.15,62.05,62.07,51752.0,54.6918,54.7447,54.6566,54.6742,51752.0
2018-02-02 11:15:00,62.07,62.09,61.98,62.0,55898.0,54.6742,54.6918,54.5949,54.6126,55898.0
2018-02-02 11:20:00,62.0,62.05,61.94,62.0,38552.0,54.6126,54.6566,54.5597,54.6126,38552.0
2018-02-02 11:25:00,62.0,62.0,61.91,61.95,51550.0,54.6126,54.6126,54.5333,54.5685,51550.0
2018-02-02 11:30:00,61.95,62.0,61.94,61.98,99909.0,54.5685,54.6126,54.5597,54.5949,99909.0
2018-02-02 11:35:00,61.98,62.02,61.96,61.99,63587.0,54.5949,54.6302,54.5773,54.6037,63587.0
2018-02-02 11:40:00,61.98,62.0,61.94,61.97,90398.0,54.5949,54.6126,54.5597,54.5861,90398.0
2018-02-02 11:45:00,61.96,61.97,61.94,61.95,108714.0,54.5773,54.5861,54.5597,54.5685,108714.0
2018-02-02 11:50:00,61.95,61.99,61.94,61.97,39025.0,54.5685,54.6037,54.5597,54.5861,39025.0
2018-02-02 11:55:00,61.95,61.96,61.93,61.94,88765.0,54.5685,54.5773,54.5509,54.5597,88765.0
2018-02-02 12:00:00,61.94,62.2,61.67,61.95,2370692.0,54.5597,54.7887,54.3219,54.5685,2370692.0
2018-02-02 12:05:00,61.95,62.2,61.9,62.03,1315353.0,54.5685,54.7887,54.5245,54.639,1315353.0
2018-02-02 12:10:00,62.03,62.13,61.97,62.11,72115.0,54.639,54.7271,54.5861,54.7094,72115.0
2018-02-02 12:15:00,62.1,62.27,62.09,62.26,110097.0,54.7006,54.8504,54.6918,54.8416,110097.0
2018-02-02 12:20:00,62.26,62.29,62.16,62.21,79509.0,54.8416,54.868,54.7535,54.7975,79509.0
2018-02-02 12:25:00,62.21,62.31,62.19,62.29,41084.0,54.7975,54.8856,54.7799,54.868,41084.0
2018-02-02 12:30:00,62.3,62.31,62.26,62.29,34871.0,54.8768,54.8856,54.8416,54.868,34871.0
2018-02-02 12:35:00,62.29,62.41,62.28,62.4,71268.0,54.868,54.9737,54.8592,54.9649,71268.0
2018-02-02 12:40:00,62.4,62.42,62.37,62.42,40241.0,54.9649,54.9825,54.9385,54.9825,40241.0
2018-02-02 12:45:00,62.42,62.42,62.19,62.23,63298.0,54.9825,54.9825,54.7799,54.8151,63298.0
2018-02-02 12:50:00,62.22,62.27,62.18,62.25,50787.0,54.8063,54.8504,54.7711,54.8328,50787.0
2018-02-02 12:55:00,62.24,62.33,62.24,62.29,44254.0,54.824,54.9032,54.824,54.868,44254.0
2018-02-02 13:00:00,62.3,62.3,62.15,62.2,63127.0,54.8768,54.8768,54.7447,54.7887,63127.0
2018-02-02 13:05:00,62.2,62.22,62.17,62.2,50938.0,54.7887,54.8063,54.7623,54.7887,50938.0
2018-02-02 13:10:00,62.2,62.22,62.15,62.18,58620.0,54.7887,54.8063,54.7447,54.7711,58620.0
2018-02-02 13:15:00,62.18,62.25,62.17,62.2,83608.0,54.7711,54.8328,54.7623,54.7887,83608.0
2018-02-02 13:20:00,62.2,62.22,62.09,62.1,66939.0,54.7887,54.8063,54.6918,54.7006,66939.0
2018-02-02 13:25:00,62.11,62.16,62.09,62.12,41817.0,54.7094,54.7535,54.6918,54.7183,41817.0
2018-02-02 13:30:00,62.13,62.16,62.1,62.12,36954.0,54.7271,54.7535,54.7006,54.7183,36954.0
2018-02-02 13:35:00,62.12,62.14,62.1,62.13,54497.0,54.7183,54.7359,54.7006,54.7271,54497.0
2018-02-02 13:40:00,62.13,62.14,61.99,62.04,48643.0,54.7271,54.7359,54.6037,54.6478,48643.0
2018-02-02 13:45:00,62.04,62.06,61.99,62.01,35769.0,54.6478,54.6654,54.6037,54.6214,35769.0
2018-02-02 13:50:00,62.02,62.07,62.0,62.05,43796.0,54.6302,54.6742,54.6126,54.6566,43796.0
2018-02-02 13:55:00,62.05,62.08,62.02,62.05,27696.0,54.6566,54.683,54.6302,54.6566,27696.0
2018-02-02 14:00:00,62.05,62.09,62.04,62.09,47255.0,54.6566,54.6918,54.6478,54.6918,47255.0
2018-02-02 14:05:00,62.09,62.09,62.0,62.02,48851.0,54.6918,54.6918,54.6126,54.6302,48851.0
2018-02-02 14:10:00,62.02,62.02,61.96,62.01,118901.0,54.6302,54.6302,54.5773,54.6214,118901.0
2018-02-02 14:15:00,62.0,62.03,61.92,61.94,72404.0,54.6126,54.639,54.5421,54.5597,72404.0
2018-02-02 14:20:00,61.95,62.02,61.9,61.94,251609.0,54.5685,54.6302,54.5245,54.5597,251609.0
2018-02-02 14:25:00,61.94,61.95,61.81,61.84,85140.0,54.5597,54.5685,54.4452,54.4716,85140.0
2018-02-02 14:30:00,61.84,61.94,61.83,61.89,76993.0,54.4716,54.5597,54.4628,54.5157,76993.0
2018-02-02 14:35:00,61.89,61.94,61.85,61.87,58737.0,54.5157,54.5597,54.4804,54.498,58737.0
2018-02-02 14:40:00,61.87,61.92,61.86,61.9,54927.0,54.498,54.5421,54.4892,54.5245,54927.0
2018-02-02 14:45:00,61.9,61.91,61.83,61.87,61237.0,54.5245,54.5333,54.4628,54.498,61237.0
2018-02-02 14:50:00,61.86,61.9,61.84,61.89,62538.0,54.4892,54.5245,54.4716,54.5157,62538.0
2018-02-02 14:55:00,61.89,61.9,61.73,61.78,121516.0,54.5157,54.5245,54.3747,54.4188,121516.0
2018-02-02 15:00:00,61.77,61.81,61.71,61.74,80064.0,54.41,54.4452,54.3571,54.3835,80064.0
2018-02-02 15:05:00,61.74,61.76,61.68,61.69,82589.0,54.3835,54.4011,54.3307,54.3395,82589.0
2018-02-02 15:10:00,61.68,61.81,61.68,61.78,125930.0,54.3307,54.4452,54.3307,54.4188,125930.0
2018-02-02 15:15:00,61.78,61.87,61.75,61.8,87643.0,54.4188,54.498,54.3923,54.4364,87643.0
2018-02-02 15:20:00,61.81,61.91,61.8,61.9,62464.0,54.4452,54.5333,54.4364,54.5245,62464.0
2018-02-02 15:25:00,61.89,61.92,61.78,61.78,103034.0,54.5157,54.5421,54.4188,54.4188,103034.0
2018-02-02 15:30:00,61.78,61.78,61.68,61.77,86685.0,54.4188,54.4188,54.3307,54.41,86685.0
2018-02-02 15:35:00,61.76,61.87,61.72,61.83,142096.0,54.4011,54.498,54.3659,54.4628,142096.0
2018-02-02 15:40:00,61.83,61.83,61.71,61.74,119398.0,54.4628,54.4628,54.3571,54.3835,119398.0
2018-02-02 15:45:00,61.73,61.77,61.69,61.75,218226.0,54.3747,54.41,54.3395,54.3923,218226.0
2018-02-02 15:50:00,61.75,61.8,61.74,61.76,190310.0,54.3923,54.4364,54.3835,54.4011,190310.0
2018-02-02 15:55:00,61.76,61.77,61.64,61.65,426390.0,54.4011,54.41,54.2954,54.3043,426390.0
2018-02-05 09:30:00,61.6,61.87,61.53,61.6,206088.0,54.2602,54.498,54.1986,54.2602,206088.0
2018-02-05 09:35:00,61.62,61.86,61.46,61.5,69061.0,54.2778,54.4892,54.1369,54.1721,69061.0
2018-02-05 09:40:00,61.49,61.5,61.22,61.27,70567.0,54.1633,54.1721,53.9255,53.9695,70567.0
2018-02-05 09:45:00,61.28,61.29,61.14,61.19,62487.0,53.9783,53.9871,53.855,53.8991,62487.0
2018-02-05 09:50:00,61.16,61.29,61.04,61.12,72902.0,53.8726,53.9871,53.7669,53.8374,72902.0
2018-02-05 09:55:00,61.13,61.19,61.09,61.09,25756.0,53.8462,53.8991,53.811,53.811,25756.0
2018-02-05 10:00:00,61.09,61.14,60.96,61.12,81713.0,53.811,53.855,53.6965,53.8374,81713.0
2018-02-05 10:05:00,61.12,61.14,61.06,61.13,46163.0,53.8374,53.855,53.7846,53.8462,46163.0
2018-02-05 10:10:00,61.12,61.19,61.09,61.19,49457.0,53.8374,53.8991,53.811,53.8991,49457.0
2018-02-05 10:15:00,61.2,61.36,61.17,61.34,55345.0,53.9079,54.0488,53.8814,54.0312,55345.0
2018-02-05 10:20:00,61.33,61.44,61.29,61.44,104167.0,54.0224,54.1193,53.9871,54.1193,104167.0
2018-02-05 10:25:00,61.43,61.62,61.42,61.61,136350.0,54.1105,54.2778,54.1017,54.269,136350.0
2018-02-05 10:30:00,61.61,61.61,61.41,61.43,87879.0,54.269,54.269,54.0929,54.1105,87879.0
2018-02-05 10:35:00,61.43,61.48,61.39,61.45,113493.0,54.1105,54.1545,54.0752,54.1281,113493.0
2018-02-05 10:40:00,61.45,61.45,61.35,61.4,156660.0,54.1281,54.1281,54.04,54.084,156660.0
2018-02-05 10:45:00,61.4,61.42,61.28,61.29,118674.0,54.084,54.1017,53.9783,53.9871,118674.0
2018-02-05 10:50:00,61.28,61.28,61.13,61.18,74061.0,53.9783,53.9783,53.8462,53.8903,74061.0
2018-02-05 10:55:00,61.17,61.29,61.09,61.14,66020.0,53.8814,53.9871,53.811,53.855,66020.0
2018-02-05 11:00:00,61.14,61.2,61.01,61.05,79965.0,53.855,53.9079,53.7405,53.7757,79965.0
2018-02-05 11:05:00,61.06,61.11,61.04,61.05,61033.0,53.7846,53.8286,53.7669,53.7757,61033.0
2018-02-05 11:10:00,61.05,61.07,60.99,61.01,64803.0,53.7757,53.7934,53.7229,53.7405,64803.0
2018-02-05 11:15:00,61.01,61.07,60.96,60.98,58106.0,53.7405,53.7934,53.6965,53.7141,58106.0
2018-02-05 11:20:00,60.97,61.01,60.91,61.0,44576.0,53.7053,53.7405,53.6524,53.7317,44576.0
2018-02-05 11:25:00,61.0,61.03,60.91,60.96,63063.0,53.7317,53.7581,53.6524,53.6965,63063.0
2018-02-05 11:30:00,60.95,60.95,60.82,60.85,56005.0,53.6877,53.6877,53.5732,53.5996,56005.0
2018-02-05 11:35:00,60.84,60.85,60.77,60.78,99045.0,53.5908,53.5996,53.5291,53.5379,99045.0
2018-02-05 11:40:00,60.77,60.8,60.62,60.67,84656.0,53.5291,53.5555,53.397,53.441,84656.0
2018-02-05 11:45:00,60.67,60.68,60.58,60.59,107636.0,53.441,53.4498,53.3617,53.3706,107636.0
2018-02-05 11:50:00,60.6,60.82,60.58,60.8,79714.0,53.3794,53.5732,53.3617,53.5555,79714.0
2018-02-05 11:55:00,60.8,60.8,60.72,60.76,110612.0,53.5555,53.5555,53.4851,53.5203,110612.0
2018-02-05 12:00:00,60.76,60.77,60.65,60.66,56229.0,53.5203,53.5291,53.4234,53.4322,56229.0
2018-02-05 12:05:00,60.65,60.69,60.61,60.62,43947.0,53.4234,53.4586,53.3882,53.397,43947.0
2018-02-05 12:10:00,60.62,60.64,60.57,60.61,28989.0,53.397,53.4146,53.3529,53.3882,28989.0
2018-02-05 12:15:00,60.62,60.62,60.49,60.53,321201.0,53.397,53.397,53.2825,53.3177,321201.0
2018-02-05 12:20:00,60.53,60.62,60.5,60.61,168813.0,53.3177,53.397,53.2913,53.3882,168813.0
2018-02-05 12:25:00,60.61,60.72,60.58,60.63,61971.0,53.3882,53.4851,53.3617,53.4058,61971.0
2018-02-05 12:30:00,60.62,60.75,60.6,60.69,87076.0,53.397,53.5115,53.3794,53.4586,87076.0
2018-02-05 12:35:00,60.7,60.72,60.58,60.61,274489.0,53.4674,53.4851,53.3617,53.3882,274489.0
2018-02-05 12:40:00,60.62,60.72,60.61,60.72,51633.0,53.397,53.4851,53.3882,53.4851,51633.0
2018-02-05 12:45:00,60.71,60.72,60.66,60.71,434883.0,53.4763,53.4851,53.4322,53.4763,434883.0
2018-02-05 12:50:00,60.71,60.81,60.71,60.8,51826.0,53.4763,53.5643,53.4763,53.5555,51826.0
2018-02-05 12:55:00,60.8,60.84,60.62,60.65,60590.0,53.5555,53.5908,53.397,53.4234,60590.0
2018-02-05 13:00:00,60.65,60.65,60.38,60.39,67998.0,53.4234,53.4234,53.1856,53.1944,67998.0
2018-02-05 13:05:00,60.38,60.43,60.23,60.24,50965.0,53.1856,53.2296,53.0535,53.0623,50965.0
2018-02-05 13:10:00,60.24,60.34,60.19,60.33,40583.0,53.0623,53.1503,53.0182,53.1415,40583.0
2018-02-05 13:15:00,60.34,60.37,60.26,60.26,101765.0,53.1503,53.1768,53.0799,53.0799,101765.0
2018-02-05 13:20:00,60.26,60.32,60.22,60.29,38231.0,53.0799,53.1327,53.0446,53.1063,38231.0
2018-02-05 13:25:00,60.3,60.3,60.12,60.2,73170.0,53.1151,53.1151,52.9566,53.027,73170.0
2018-02-05 13:30:00,60.2,60.27,60.09,60.1,69327.0,53.027,53.0887,52.9301,52.9389,69327.0
2018-02-05 13:35:00,60.11,60.17,60.03,60.03,71845.0,52.9477,53.0006,52.8773,52.8773,71845.0
2018-02-05 13:40:00,60.03,60.17,60.02,60.14,55429.0,52.8773,53.0006,52.8685,52.9742,55429.0
2018-02-05 13:45:00,60.13,60.22,60.11,60.14,72501.0,52.9654,53.0446,52.9477,52.9742,72501.0
2018-02-05 13:50:00,60.14,60.25,60.13,60.23,48249.0,52.9742,53.0711,52.9654,53.0535,48249.0
2018-02-05 13:55:00,60.22,60.35,60.2,60.34,64248.0,53.0446,53.1592,53.027,53.1503,64248.0
2018-02-05 14:00:00,60.34,60.35,60.25,60.26,125113.0,53.1503,53.1592,53.0711,53.0799,125113.0
2018-02-05 14:05:00,60.27,60.28,60.13,60.16,106101.0,53.0887,53.0975,52.9654,52.9918,106101.0
2018-02-05 14:10:00,60.16,60.25,60.14,60.23,59085.0,52.9918,53.0711,52.9742,53.0535,59085.0
2018-02-05 14:15:00,60.22,60.22,60.09,60.12,91487.0,53.0446,53.0446,52.9301,52.9566,91487.0
2018-02-05 14:20:00,60.12,60.16,60.09,60.11,128730.0,52.9566,52.9918,52.9301,52.9477,128730.0
2018-02-05 14:25:00,60.12,60.14,60.07,60.08,116062.0,52.9566,52.9742,52.9125,52.9213,116062.0
2018-02-05 14:30:00,60.07,60.07,59.89,59.92,178322.0,52.9125,52.9125,52.754,52.7804,178322.0
2018-02-05 14:35:00,59.94,59.96,59.85,59.9,76136.0,52.798,52.8156,52.7187,52.7628,76136.0
2018-02-05 14:40:00,59.9,59.98,59.72,59.83,110049.0,52.7628,52.8332,52.6042,52.7011,110049.0
2018-02-05 14:45:00,59.83,59.84,59.7,59.75,116441.0,52.7011,52.7099,52.5866,52.6306,116441.0
2018-02-05 14:50:00,59.73,59.75,59.6,59.68,65059.0,52.613,52.6306,52.4985,52.569,65059.0
2018-02-05 14:55:00,59.66,59.71,59.43,59.43,106675.0,52.5514,52.5954,52.3488,52.3488,106675.0
2018-02-05 15:00:00,59.42,59.44,59.1,59.13,128853.0,52.34,52.3576,52.0581,52.0845,128853.0
2018-02-05 15:05:00,59.12,59.2,58.72,58.73,267669.0,52.0757,52.1462,51.7234,51.7322,267669.0
2018-02-05 15:10:00,58.76,59.18,58.55,59.05,190208.0,51.7586,52.1286,51.5736,52.0141,190208.0
2018-02-05 15:15:00,59.05,59.42,59.04,59.25,304506.0,52.0141,52.34,52.0052,52.1902,304506.0
2018-02-05 15:20:00,59.23,59.45,59.1,59.45,142433.0,52.1726,52.3664,52.0581,52.3664,142433.0
2018-02-05 15:25:00,59.46,59.65,59.35,59.61,192792.0,52.3752,52.5426,52.2783,52.5073,192792.0
2018-02-05 15:30:00,59.61,59.64,59.38,59.5,201404.0,52.5073,52.5338,52.3047,52.4104,201404.0
2018-02-05 15:35:00,59.49,59.54,59.22,59.23,228167.0,52.4016,52.4457,52.1638,52.1726,228167.0
2018-02-05 15:40:00,59.23,59.38,58.94,59.22,222158.0,52.1726,52.3047,51.9172,52.1638,222158.0
2018-02-05 15:45:00,59.22,59.23,59.03,59.04,361546.0,52.1638,52.1726,51.9964,52.0052,361546.0
2018-02-05 15:50:00,59.04,59.23,58.84,58.89,361601.0,52.0052,52.1726,51.8291,51.8731,361601.0
2018-02-05 15:55:00,58.88,59.2,58.71,58.72,637835.0,51.8643,52.1462,51.7146,51.7234,637835.0
2018-02-06 09:30:00,57.92,57.92,57.33,57.7,578872.0,51.0187,51.0187,50.499,50.8249,578872.0
2018-02-06 09:35:00,57.68,58.12,57.59,58.04,475905.0,50.8073,51.1949,50.728,51.1244,475905.0
2018-02-06 09:40:00,58.05,58.39,57.97,58.33,351059.0,51.1332,51.4327,51.0627,51.3798,351059.0
2018-02-06 09:45:00,58.29,58.92,58.29,58.77,761717.0,51.3446,51.8995,51.3446,51.7674,761717.0
2018-02-06 09:50:00,58.76,59.17,58.68,59.05,302346.0,51.7586,52.1198,51.6881,52.0141,302346.0
2018-02-06 09:55:00,59.07,59.15,58.55,58.81,377927.0,52.0317,52.1021,51.5736,51.8026,377927.0
2018-02-06 10:00:00,58.81,59.2,58.79,59.13,230503.0,51.8026,52.1462,51.785,52.0845,230503.0
2018-02-06 10:05:00,59.13,59.27,58.73,58.78,254565.0,52.0845,52.2078,51.7322,51.7762,254565.0
2018-02-06 10:10:00,58.78,58.96,58.54,58.65,109950.0,51.7762,51.9348,51.5648,51.6617,109950.0
2018-02-06 10:15:00,58.67,58.67,57.98,58.17,181830.0,51.6793,51.6793,51.0715,51.2389,181830.0
2018-02-06 10:20:00,58.17,58.39,57.9,58.14,212766.0,51.2389,51.4327,51.0011,51.2125,212766.0
2018-02-06 10:25:00,58.12,58.34,57.9,58.1,336161.0,51.1949,51.3886,51.0011,51.1772,336161.0
2018-02-06 10:30:00,58.09,58.15,57.77,57.8,276607.0,51.1684,51.2213,50.8866,50.913,276607.0
2018-02-06 10:35:00,57.81,57.94,57.5,57.94,122636.0,50.9218,51.0363,50.6487,51.0363,122636.0
2018-02-06 10:40:00,57.93,58.1,57.67,58.04,249896.0,51.0275,51.1772,50.7985,51.1244,249896.0
2018-02-06 10:45:00,58.03,58.33,58.01,58.22,275029.0,51.1156,51.3798,51.098,51.2829,275029.0
2018-02-06 10:50:00,58.24,58.44,58.04,58.39,276019.0,51.3006,51.4767,51.1244,51.4327,276019.0
2018-02-06 10:55:00,58.41,58.46,58.15,58.21,205921.0,51.4503,51.4944,51.2213,51.2741,205921.0
2018-02-06 11:00:00,58.22,58.23,57.96,58.0,178566.0,51.2829,51.2918,51.0539,51.0892,178566.0
2018-02-06 11:05:00,58.0,58.1,57.82,58.04,150938.0,51.0892,51.1772,50.9306,51.1244,150938.0
2018-02-06 11:10:00,58.04,58.19,57.75,57.82,158252.0,51.1244,51.2565,50.8689,50.9306,158252.0
2018-02-06 11:15:00,57.83,57.99,57.78,57.9,76878.0,50.9394,51.0804,50.8954,51.0011,76878.0
2018-02-06 11:20:00,57.92,57.94,57.7,57.71,131737.0,51.0187,51.0363,50.8249,50.8337,131737.0
2018-02-06 11:25:00,57.71,57.84,57.45,57.78,345365.0,50.8337,50.9482,50.6047,50.8954,345365.0
2018-02-06 11:30:00,57.77,57.79,57.49,57.55,177088.0,50.8866,50.9042,50.6399,50.6928,177088.0
2018-02-06 11:35:00,57.54,57.68,57.47,57.68,75873.0,50.684,50.8073,50.6223,50.8073,75873.0
2018-02-06 11:40:00,57.68,57.83,57.66,57.8,79480.0,50.8073,50.9394,50.7897,50.913,79480.0
2018-02-06 11:45:00,57.81,57.89,57.77,57.88,115611.0,50.9218,50.9923,50.8866,50.9835,115611.0
2018-02-06 11:50:00,57.88,57.98,57.78,57.79,120554.0,50.9835,51.0715,50.8954,50.9042,120554.0
2018-02-06 11:55:00,57.8,57.85,57.67,57.71,89818.0,50.913,50.957,50.7985,50.8337,89818.0
2018-02-06 12:00:00,57.71,57.82,57.71,57.73,79360.0,50.8337,50.9306,50.8337,50.8513,79360.0
2018-02-06 12:05:00,57.74,57.82,57.69,57.77,110207.0,50.8601,50.9306,50.8161,50.8866,110207.0
2018-02-06 12:10:00,57.76,57.79,57.64,57.79,117604.0,50.8778,50.9042,50.7721,50.9042,117604.0
2018-02-06 12:15:00,57.79,57.97,57.75,57.8,124496.0,50.9042,51.0627,50.8689,50.913,124496.0
2018-02-06 12:20:00,57.8,57.86,57.67,57.73,155978.0,50.913,50.9658,50.7985,50.8513,155978.0
2018-02-06 12:25:00,57.74,58.06,57.74,58.05,56373.0,50.8601,51.142,50.8601,51.1332,56373.0
2018-02-06 12:30:00,58.06,58.21,57.95,57.98,71623.0,51.142,51.2741,51.0451,51.0715,71623.0
2018-02-06 12:35:00,57.98,58.27,57.9,58.27,154199.0,51.0715,51.327,51.0011,51.327,154199.0
2018-02-06 12:40:00,58.25,58.25,58.07,58.13,110158.0,51.3094,51.3094,51.1508,51.2037,110158.0
2018-02-06 12:45:00,58.13,58.13,57.96,58.0,46101.0,51.2037,51.2037,51.0539,51.0892,46101.0
2018-02-06 12:50:00,58.0,58.04,57.86,57.94,84721.0,51.0892,51.1244,50.9658,51.0363,84721.0
2018-02-06 12:55:00,57.96,58.03,57.83,57.96,80750.0,51.0539,51.1156,50.9394,51.0539,80750.0
2018-02-06 13:00:00,57.95,57.95,57.65,57.75,116084.0,51.0451,51.0451,50.7809,50.8689,116084.0
2018-02-06 13:05:00,57.75,57.8,57.55,57.59,89333.0,50.8689,50.913,50.6928,50.728,89333.0
2018-02-06 13:10:00,57.57,57.81,57.57,57.77,63627.0,50.7104,50.9218,50.7104,50.8866,63627.0
2018-02-06 13:15:00,57.76,57.87,57.68,57.84,166431.0,50.8778,50.9747,50.8073,50.9482,166431.0
2018-02-06 13:20:00,57.83,57.86,57.61,57.66,80167.0,50.9394,50.9658,50.7456,50.7897,80167.0
2018-02-06 13:25:00,57.66,57.75,57.65,57.69,85560.0,50.7897,50.8689,50.7809,50.8161,85560.0
2018-02-06 13:30:00,57.68,57.68,57.37,57.44,98376.0,50.8073,50.8073,50.5342,50.5959,98376.0
2018-02-06 13:35:00,57.44,57.66,57.41,57.57,113577.0,50.5959,50.7897,50.5695,50.7104,113577.0
2018-02-06 13:40:00,57.58,57.62,57.44,57.58,81625.0,50.7192,50.7544,50.5959,50.7192,81625.0
2018-02-06 13:45:00,57.59,57.66,57.52,57.65,150785.0,50.728,50.7897,50.6664,50.7809,150785.0
2018-02-06 13:50:00,57.64,57.69,57.52,57.6,230983.0,50.7721,50.8161,50.6664,50.7368,230983.0
2018-02-06 13:55:00,57.61,57.67,57.5,57.54,91470.0,50.7456,50.7985,50.6487,50.684,91470.0
2018-02-06 14:00:00,57.52,57.6,57.44,57.47,94047.0,50.6664,50.7368,50.5959,50.6223,94047.0
2018-02-06 14:05:00,57.48,57.49,57.38,57.4,64797.0,50.6311,50.6399,50.543,50.5607,64797.0
2018-02-06 14:10:00,57.41,57.72,57.39,57.55,83761.0,50.5695,50.8425,50.5518,50.6928,83761.0
2018-02-06 14:15:00,57.55,57.57,57.43,57.51,77928.0,50.6928,50.7104,50.5871,50.6575,77928.0
2018-02-06 14:20:00,57.51,57.56,57.42,57.48,69380.0,50.6575,50.7016,50.5783,50.6311,69380.0
2018-02-06 14:25:00,57.48,57.59,57.43,57.55,73238.0,50.6311,50.728,50.5871,50.6928,73238.0
2018-02-06 14:30:00,57.55,57.63,57.47,57.56,67850.0,50.6928,50.7632,50.6223,50.7016,67850.0
2018-02-06 14:35:00,57.56,57.69,57.55,57.59,101028.0,50.7016,50.8161,50.6928,50.728,101028.0
2018-02-06 14:40:00,57.59,57.77,57.59,57.76,74504.0,50.728,50.8866,50.728,50.8778,74504.0
2018-02-06 14:45:00,57.76,58.0,57.73,57.96,204367.0,50.8778,51.0892,50.8513,51.0539,204367.0
2018-02-06 14:50:00,57.96,58.17,57.93,58.16,89724.0,51.0539,51.2389,51.0275,51.2301,89724.0
2018-02-06 14:55:00,58.18,58.38,58.14,58.31,157668.0,51.2477,51.4239,51.2125,51.3622,157668.0
2018-02-06 15:00:00,58.3,58.46,58.29,58.36,134909.0,51.3534,51.4944,51.3446,51.4063,134909.0
2018-02-06 15:05:00,58.39,58.65,58.34,58.65,118313.0,51.4327,51.6617,51.3886,51.6617,118313.0
2018-02-06 15:10:00,58.65,58.66,58.46,58.52,210346.0,51.6617,51.6705,51.4944,51.5472,210346.0
2018-02-06 15:15:00,58.55,58.65,58.39,58.46,90942.0,51.5736,51.6617,51.4327,51.4944,90942.0
2018-02-06 15:20:00,58.48,58.65,58.45,58.48,71747.0,51.512,51.6617,51.4855,51.512,71747.0
2018-02-06 15:25:00,58.49,58.68,58.48,58.63,104111.0,51.5208,51.6881,51.512,51.6441,104111.0
2018-02-06 15:30:00,58.63,58.89,58.45,58.8,115593.0,51.6441,51.8731,51.4855,51.7938,115593.0
2018-02-06 15:35:00,58.8,59.05,58.71,59.05,118698.0,51.7938,52.0141,51.7146,52.0141,118698.0
2018-02-06 15:40:00,59.06,59.14,58.96,58.97,155543.0,52.0229,52.0933,51.9348,51.9436,155543.0
2018-02-06 15:45:00,58.97,58.99,58.7,58.71,161082.0,51.9436,51.9612,51.7058,51.7146,161082.0
2018-02-06 15:50:00,58.7,58.83,58.6,58.79,136072.0,51.7058,51.8203,51.6177,51.785,136072.0
2018-02-06 15:55:00,58.78,58.95,58.67,58.88,437876.0,51.7762,51.926,51.6793,51.8643,437876.0
2018-02-07 09:30:00,58.6,58.97,58.5,58.76,190600.0,51.6177,51.9436,51.5296,51.7586,190600.0
2018-02-07 09:35:00,58.75,59.04,58.67,58.98,54824.0,51.7498,52.0052,51.6793,51.9524,54824.0
2018-02-07 09:40:00,58.96,59.23,58.93,59.03,69855.0,51.9348,52.1726,51.9083,51.9964,69855.0
2018-02-07 09:45:00,59.03,59.14,58.87,58.87,82110.0,51.9964,52.0933,51.8555,51.8555,82110.0
2018-02-07 09:50:00,58.87,59.12,58.85,59.05,58556.0,51.8555,52.0757,51.8379,52.0141,58556.0
2018-02-07 09:55:00,59.05,59.2,59.03,59.15,75915.0,52.0141,52.1462,51.9964,52.1021,75915.0
2018-02-07 10:00:00,59.14,59.14,58.94,59.03,74511.0,52.0933,52.0933,51.9172,51.9964,74511.0
2018-02-07 10:05:00,59.01,59.29,59.0,59.23,90195.0,51.9788,52.2255,51.97,52.1726,90195.0
2018-02-07 10:10:00,59.23,59.36,59.19,59.32,70860.0,52.1726,52.2871,52.1374,52.2519,70860.0
2018-02-07 10:15:00,59.32,59.45,59.27,59.42,84555.0,52.2519,52.3664,52.2078,52.34,84555.0
2018-02-07 10:20:00,59.43,59.47,59.29,59.4,83127.0,52.3488,52.384,52.2255,52.3223,83127.0
2018-02-07 10:25:00,59.41,59.43,59.27,59.29,52323.0,52.3312,52.3488,52.2078,52.2255,52323.0
2018-02-07 10:30:00,59.29,59.35,59.24,59.29,78516.0,52.2255,52.2783,52.1814,52.2255,78516.0
2018-02-07 10:35:00,59.31,59.32,59.19,59.3,88017.0,52.2431,52.2519,52.1374,52.2343,88017.0
2018-02-07 10:40:00,59.3,59.3,59.1,59.12,66448.0,52.2343,52.2343,52.0581,52.0757,66448.0
2018-02-07 10:45:00,59.11,59.32,59.09,59.3,43989.0,52.0669,52.2519,52.0493,52.2343,43989.0
2018-02-07 10:50:00,59.31,59.42,59.31,59.4,43107.0,52.2431,52.34,52.2431,52.3223,43107.0
2018-02-07 10:55:00,59.41,59.44,59.34,59.41,59839.0,52.3312,52.3576,52.2695,52.3312,59839.0
2018-02-07 11:00:00,59.41,59.56,59.36,59.54,104717.0,52.3312,52.4633,52.2871,52.4457,104717.0
2018-02-07 11:05:00,59.54,59.76,59.51,59.75,88561.0,52.4457,52.6395,52.4192,52.6306,88561.0
2018-02-07 11:10:00,59.76,59.81,59.66,59.8,97697.0,52.6395,52.6835,52.5514,52.6747,97697.0
2018-02-07 11:15:00,59.79,59.85,59.74,59.74,131615.0,52.6659,52.7187,52.6218,52.6218,131615.0
2018-02-07 11:20:00,59.74,59.78,59.62,59.65,52894.0,52.6218,52.6571,52.5161,52.5426,52894.0
2018-02-07 11:25:00,59.66,59.66,59.49,59.52,39836.0,52.5514,52.5514,52.4016,52.428,39836.0
2018-02-07 11:30:00,59.5,59.5,59.38,59.42,66960.0,52.4104,52.4104,52.3047,52.34,66960.0
2018-02-07 11:35:00,59.42,59.6,59.41,59.58,85298.0,52.34,52.4985,52.3312,52.4809,85298.0
2018-02-07 11:40:00,59.59,59.71,59.53,59.67,52786.0,52.4897,52.5954,52.4369,52.5602,52786.0
2018-02-07 11:45:00,59.68,59.7,59.58,59.64,50114.0,52.569,52.5866,52.4809,52.5338,50114.0
2018-02-07 11:50:00,59.64,59.71,59.57,59.62,61941.0,52.5338,52.5954,52.4721,52.5161,61941.0
2018-02-07 11:55:00,59.62,59.76,59.55,59.74,116827.0,52.5161,52.6395,52.4545,52.6218,116827.0
2018-02-07 12:00:00,59.74,59.79,59.7,59.72,66583.0,52.6218,52.6659,52.5866,52.6042,66583.0
2018-02-07 12:05:00,59.72,59.73,59.57,59.61,39772.0,52.6042,52.613,52.4721,52.5073,39772.0
2018-02-07 12:10:00,59.62,59.66,59.53,59.57,62464.0,52.5161,52.5514,52.4369,52.4721,62464.0
2018-02-07 12:15:00,59.58,59.59,59.47,59.57,41728.0,52.4809,52.4897,52.384,52.4721,41728.0
2018-02-07 12:20:00,59.57,59.58,59.47,59.57,47008.0,52.4721,52.4809,52.384,52.4721,47008.0
2018-02-07 12:25:00,59.58,59.66,59.55,59.65,34115.0,52.4809,52.5514,52.4545,52.5426,34115.0
2018-02-07 12:30:00,59.66,59.7,59.46,59.49,40558.0,52.5514,52.5866,52.3752,52.4016,40558.0
2018-02-07 12:35:00,59.48,59.49,59.35,59.41,53724.0,52.3928,52.4016,52.2783,52.3312,53724.0
2018-02-07 12:40:00,59.41,59.49,59.41,59.46,21716.0,52.3312,52.4016,52.3312,52.3752,21716.0
2018-02-07 12:45:00,59.45,59.53,59.33,59.37,45843.0,52.3664,52.4369,52.2607,52.2959,45843.0
2018-02-07 12:50:00,59.36,59.48,59.35,59.4,62390.0,52.2871,52.3928,52.2783,52.3223,62390.0
2018-02-07 12:55:00,59.4,59.45,59.37,59.39,24159.0,52.3223,52.3664,52.2959,52.3135,24159.0
2018-02-07 13:00:00,59.39,59.5,59.32,59.39,67829.0,52.3135,52.4104,52.2519,52.3135,67829.0
2018-02-07 13:05:00,59.38,59.38,59.17,59.24,48347.0,52.3047,52.3047,52.1198,52.1814,48347.0
2018-02-07 13:10:00,59.26,59.29,59.05,59.1,60193.0,52.199,52.2255,52.0141,52.0581,60193.0
2018-02-07 13:15:00,59.1,59.24,59.02,59.24,64501.0,52.0581,52.1814,51.9876,52.1814,64501.0
2018-02-07 13:20:00,59.25,59.26,58.97,59.1,37812.0,52.1902,52.199,51.9436,52.0581,37812.0
2018-02-07 13:25:00,59.11,59.26,59.0,59.25,59644.0,52.0669,52.199,51.97,52.1902,59644.0
2018-02-07 13:30:00,59.24,59.28,59.16,59.23,31660.0,52.1814,52.2166,52.1109,52.1726,31660.0
2018-02-07 13:35:00,59.22,59.44,59.19,59.32,48506.0,52.1638,52.3576,52.1374,52.2519,48506.0
2018-02-07 13:40:00,59.33,59.46,59.33,59.46,29183.0,52.2607,52.3752,52.2607,52.3752,29183.0
2018-02-07 13:45:00,59.45,59.46,59.27,59.29,60592.0,52.3664,52.3752,52.2078,52.2255,60592.0
2018-02-07 13:50:00,59.29,59.3,59.14,59.19,32043.0,52.2255,52.2343,52.0933,52.1374,32043.0
2018-02-07 13:55:00,59.17,59.31,59.16,59.28,25712.0,52.1198,52.2431,52.1109,52.2166,25712.0
2018-02-07 14:00:00,59.27,59.28,59.01,59.1,51333.0,52.2078,52.2166,51.9788,52.0581,51333.0
2018-02-07 14:05:00,59.1,59.22,59.04,59.07,40206.0,52.0581,52.1638,52.0052,52.0317,40206.0
2018-02-07 14:10:00,59.09,59.24,59.09,59.18,30919.0,52.0493,52.1814,52.0493,52.1286,30919.0
2018-02-07 14:15:00,59.19,59.22,59.12,59.14,22981.0,52.1374,52.1638,52.0757,52.0933,22981.0
2018-02-07 14:20:00,59.15,59.28,59.13,59.18,30960.0,52.1021,52.2166,52.0845,52.1286,30960.0
2018-02-07 14:25:00,59.17,59.3,59.14,59.3,32519.0,52.1198,52.2343,52.0933,52.2343,32519.0
2018-02-07 14:30:00,59.29,59.29,59.19,59.23,20265.0,52.2255,52.2255,52.1374,52.1726,20265.0
2018-02-07 14:35:00,59.22,59.27,59.15,59.15,37816.0,52.1638,52.2078,52.1021,52.1021,37816.0
2018-02-07 14:40:00,59.15,59.2,59.09,59.13,43571.0,52.1021,52.1462,52.0493,52.0845,43571.0
2018-02-07 14:45:00,59.13,59.16,58.93,58.97,38487.0,52.0845,52.1109,51.9083,51.9436,38487.0
2018-02-07 14:50:00,58.96,59.05,58.87,59.03,47429.0,51.9348,52.0141,51.8555,51.9964,47429.0
2018-02-07 14:55:00,59.02,59.1,58.98,59.09,35211.0,51.9876,52.0581,51.9524,52.0493,35211.0
2018-02-07 15:00:00,59.09,59.26,59.04,59.23,59736.0,52.0493,52.199,52.0052,52.1726,59736.0
2018-02-07 15:05:00,59.24,59.29,59.19,59.21,76355.0,52.1814,52.2255,52.1374,52.155,76355.0
2018-02-07 15:10:00,59.21,59.31,59.14,59.31,103441.0,52.155,52.2431,52.0933,52.2431,103441.0
2018-02-07 15:15:00,59.31,59.31,59.18,59.2,51911.0,52.2431,52.2431,52.1286,52.1462,51911.0
2018-02-07 15:20:00,59.2,59.3,59.18,59.23,52824.0,52.1462,52.2343,52.1286,52.1726,52824.0
2018-02-07 15:25:00,59.22,59.38,59.19,59.29,64411.0,52.1638,52.3047,52.1374,52.2255,64411.0
2018-02-07 15:30:00,59.29,59.31,59.19,59.25,67656.0,52.2255,52.2431,52.1374,52.1902,67656.0
2018-02-07 15:35:00,59.25,59.37,59.25,59.25,97124.0,52.1902,52.2959,52.1902,52.1902,97124.0
2018-02-07 15:40:00,59.24,59.34,59.24,59.26,57145.0,52.1814,52.2695,52.1814,52.199,57145.0
2018-02-07 15:45:00,59.24,59.26,58.99,59.08,139203.0,52.1814,52.199,51.9612,52.0405,139203.0
2018-02-07 15:50:00,59.07,59.12,58.89,58.98,152381.0,52.0317,52.0757,51.8731,51.9524,152381.0
2018-02-07 15:55:00,58.98,58.98,58.65,58.67,426413.0,51.9524,51.9524,51.6617,51.6793,426413.0
2018-02-08 09:30:00,58.77,58.83,58.37,58.47,126500.0,51.7674,51.8203,51.4151,51.5032,126500.0
2018-02-08 09:35:00,58.43,58.51,58.31,58.42,67727.0,51.4679,51.5384,51.3622,51.4591,67727.0
2018-02-08 09:40:00,58.36,58.49,58.32,58.35,54580.0,51.4063,51.5208,51.371,51.3975,54580.0
2018-02-08 09:45:00,58.34,58.42,58.23,58.31,85441.0,51.3886,51.4591,51.2918,51.3622,85441.0
2018-02-08 09:50:00,58.3,58.47,58.24,58.43,50865.0,51.3534,51.5032,51.3006,51.4679,50865.0
2018-02-08 09:55:00,58.44,58.48,58.33,58.37,67543.0,51.4767,51.512,51.3798,51.4151,67543.0
2018-02-08 10:00:00,58.37,58.39,58.1,58.13,88704.0,51.4151,51.4327,51.1772,51.2037,88704.0
2018-02-08 10:05:00,58.14,58.48,58.13,58.44,56885.0,51.2125,51.512,51.2037,51.4767,56885.0
2018-02-08 10:10:00,58.41,58.43,58.16,58.2,38432.0,51.4503,51.4679,51.2301,51.2653,38432.0
2018-02-08 10:15:00,58.19,58.35,58.16,58.18,61405.0,51.2565,51.3975,51.2301,51.2477,61405.0
2018-02-08 10:20:00,58.18,58.19,58.06,58.16,46160.0,51.2477,51.2565,51.142,51.2301,46160.0
2018-02-08 10:25:00,58.17,58.19,58.03,58.06,62917.0,51.2389,51.2565,51.1156,51.142,62917.0
2018-02-08 10:30:00,58.05,58.16,58.02,58.1,50043.0,51.1332,51.2301,51.1068,51.1772,50043.0
2018-02-08 10:35:00,58.09,58.18,58.03,58.18,43484.0,51.1684,51.2477,51.1156,51.2477,43484.0
2018-02-08 10:40:00,58.19,58.32,58.15,58.17,30882.0,51.2565,51.371,51.2213,51.2389,30882.0
2018-02-08 10:45:00,58.18,58.19,58.07,58.08,28073.0,51.2477,51.2565,51.1508,51.1596,28073.0
2018-02-08 10:50:00,58.07,58.07,57.85,57.89,52148.0,51.1508,51.1508,50.957,50.9923,52148.0
2018-02-08 10:55:00,57.89,57.95,57.82,57.89,52520.0,50.9923,51.0451,50.9306,50.9923,52520.0
2018-02-08 11:00:00,57.89,58.01,57.78,58.0,36459.0,50.9923,51.098,50.8954,51.0892,36459.0
2018-02-08 11:05:00,57.98,58.06,57.93,57.97,41748.0,51.0715,51.142,51.0275,51.0627,41748.0
2018-02-08 11:10:00,57.96,58.0,57.78,57.79,49931.0,51.0539,51.0892,50.8954,50.9042,49931.0
2018-02-08 11:15:00,57.79,57.89,57.74,57.78,74860.0,50.9042,50.9923,50.8601,50.8954,74860.0
2018-02-08 11:20:00,57.78,57.8,57.63,57.67,100640.0,50.8954,50.913,50.7632,50.7985,100640.0
2018-02-08 11:25:00,57.66,57.75,57.59,57.71,52273.0,50.7897,50.8689,50.728,50.8337,52273.0
2018-02-08 11:30:00,57.71,57.78,57.57,57.75,49384.0,50.8337,50.8954,50.7104,50.8689,49384.0
2018-02-08 11:35:00,57.74,57.94,57.68,57.87,116409.0,50.8601,51.0363,50.8073,50.9747,116409.0
2018-02-08 11:40:00,57.86,57.89,57.74,57.85,43950.0,50.9658,50.9923,50.8601,50.957,43950.0
2018-02-08 11:45:00,57.84,57.95,57.78,57.88,45222.0,50.9482,51.0451,50.8954,50.9835,45222.0
2018-02-08 11:50:00,57.89,58.19,57.89,58.07,69141.0,50.9923,51.2565,50.9923,51.1508,69141.0
2018-02-08 11:55:00,58.06,58.12,57.92,57.96,37136.0,51.142,51.1949,51.0187,51.0539,37136.0
2018-02-08 12:00:00,57.96,58.03,57.91,57.99,28619.0,51.0539,51.1156,51.0099,51.0804,28619.0
2018-02-08 12:05:00,57.99,58.02,57.78,57.8,30950.0,51.0804,51.1068,50.8954,50.913,30950.0
2018-02-08 12:10:00,57.78,57.87,57.74,57.77,26350.0,50.8954,50.9747,50.8601,50.8866,26350.0
2018-02-08 12:15:00,57.79,57.8,57.73,57.77,15424.0,50.9042,50.913,50.8513,50.8866,15424.0
2018-02-08 12:20:00,57.76,57.76,57.61,57.66,59343.0,50.8778,50.8778,50.7456,50.7897,59343.0
2018-02-08 12:25:00,57.66,57.69,57.49,57.64,43605.0,50.7897,50.8161,50.6399,50.7721,43605.0
2018-02-08 12:30:00,57.63,57.67,57.45,57.56,35946.0,50.7632,50.7985,50.6047,50.7016,35946.0
2018-02-08 12:35:00,57.57,57.67,57.49,57.61,63974.0,50.7104,50.7985,50.6399,50.7456,63974.0
2018-02-08 12:40:00,57.61,57.82,57.6,57.65,42677.0,50.7456,50.9306,50.7368,50.7809,42677.0
2018-02-08 12:45:00,57.65,57.65,57.48,57.6,34454.0,50.7809,50.7809,50.6311,50.7368,34454.0
2018-02-08 12:50:00,57.61,57.61,57.25,57.29,52708.0,50.7456,50.7456,50.4285,50.4638,52708.0
2018-02-08 12:55:00,57.3,57.47,57.15,57.44,66977.0,50.4726,50.6223,50.3404,50.5959,66977.0
2018-02-08 13:00:00,57.43,57.49,57.29,57.39,81326.0,50.5871,50.6399,50.4638,50.5518,81326.0
2018-02-08 13:05:00,57.4,57.57,57.27,57.47,89977.0,50.5607,50.7104,50.4461,50.6223,89977.0
2018-02-08 13:10:00,57.47,57.57,57.37,57.43,71050.0,50.6223,50.7104,50.5342,50.5871,71050.0
2018-02-08 13:15:00,57.42,57.64,57.4,57.48,79789.0,50.5783,50.7721,50.5607,50.6311,79789.0
2018-02-08 13:20:00,57.47,57.59,57.39,57.49,67142.0,50.6223,50.728,50.5518,50.6399,67142.0
2018-02-08 13:25:00,57.5,57.52,57.3,57.3,67785.0,50.6487,50.6664,50.4726,50.4726,67785.0
2018-02-08 13:30:00,57.3,57.45,57.26,57.41,60740.0,50.4726,50.6047,50.4373,50.5695,60740.0
2018-02-08 13:35:00,57.41,57.64,57.41,57.64,46947.0,50.5695,50.7721,50.5695,50.7721,46947.0
2018-02-08 13:40:00,57.63,57.74,57.53,57.72,47380.0,50.7632,50.8601,50.6752,50.8425,47380.0
2018-02-08 13:45:00,57.72,57.83,57.61,57.62,38256.0,50.8425,50.9394,50.7456,50.7544,38256.0
2018-02-08 13:50:00,57.62,57.82,57.57,57.77,40541.0,50.7544,50.9306,50.7104,50.8866,40541.0
2018-02-08 13:55:00,57.78,57.79,57.59,57.71,84049.0,50.8954,50.9042,50.728,50.8337,84049.0
2018-02-08 14:00:00,57.71,57.71,57.41,57.42,33518.0,50.8337,50.8337,50.5695,50.5783,33518.0
2018-02-08 14:05:00,57.45,57.58,57.45,57.55,24985.0,50.6047,50.7192,50.6047,50.6928,24985.0
2018-02-08 14:10:00,57.55,57.66,57.53,57.6,29135.0,50.6928,50.7897,50.6752,50.7368,29135.0
2018-02-08 14:15:00,57.59,57.8,57.54,57.67,54093.0,50.728,50.913,50.684,50.7985,54093.0
2018-02-08 14:20:00,57.69,57.72,57.5,57.55,29566.0,50.8161,50.8425,50.6487,50.6928,29566.0
2018-02-08 14:25:00,57.54,57.54,57.33,57.38,91777.0,50.684,50.684,50.499,50.543,91777.0
2018-02-08 14:30:00,57.39,57.39,57.2,57.21,63890.0,50.5518,50.5518,50.3845,50.3933,63890.0
2018-02-08 14:35:00,57.21,57.29,57.06,57.27,150501.0,50.3933,50.4638,50.2612,50.4461,150501.0
2018-02-08 14:40:00,57.26,57.33,57.21,57.28,45320.0,50.4373,50.499,50.3933,50.455,45320.0
2018-02-08 14:45:00,57.27,57.47,57.24,57.33,38788.0,50.4461,50.6223,50.4197,50.499,38788.0
2018-02-08 14:50:00,57.34,57.35,57.16,57.17,46061.0,50.5078,50.5166,50.3492,50.3581,46061.0
2018-02-08 14:55:00,57.16,57.23,57.07,57.18,35027.0,50.3492,50.4109,50.27,50.3669,35027.0
2018-02-08 15:00:00,57.19,57.46,57.14,57.45,62033.0,50.3757,50.6135,50.3316,50.6047,62033.0
2018-02-08 15:05:00,57.47,57.49,57.2,57.21,46343.0,50.6223,50.6399,50.3845,50.3933,46343.0
2018-02-08 15:10:00,57.19,57.23,57.03,57.14,71522.0,50.3757,50.4109,50.2347,50.3316,71522.0
2018-02-08 15:15:00,57.14,57.22,57.12,57.15,54551.0,50.3316,50.4021,50.314,50.3404,54551.0
2018-02-08 15:20:00,57.16,57.31,57.05,57.21,74061.0,50.3492,50.4814,50.2524,50.3933,74061.0
2018-02-08 15:25:00,57.2,57.45,57.2,57.27,78075.0,50.3845,50.6047,50.3845,50.4461,78075.0
2018-02-08 15:30:00,57.26,57.33,57.08,57.09,69800.0,50.4373,50.499,50.2788,50.2876,69800.0
2018-02-08 15:35:00,57.09,57.11,56.93,56.94,114283.0,50.2876,50.3052,50.1467,50.1555,114283.0
2018-02-08 15:40:00,56.94,57.07,56.76,57.06,141657.0,50.1555,50.27,49.9969,50.2612,141657.0
2018-02-08 15:45:00,57.05,57.05,56.66,56.7,188486.0,50.2524,50.2524,49.9088,49.9441,188486.0
2018-02-08 15:50:00,56.7,56.73,56.53,56.67,217813.0,49.9441,49.9705,49.7943,49.9176,217813.0
2018-02-08 15:55:00,56.66,56.7,56.22,56.26,487828.0,49.9088,49.9441,49.5213,49.5565,487828.0
2018-02-09 09:30:00,56.63,56.9,56.52,56.74,178622.0,49.8824,50.1202,49.7855,49.9793,178622.0
2018-02-09 09:35:00,56.75,56.93,56.7,56.81,55418.0,49.9881,50.1467,49.9441,50.041,55418.0
2018-02-09 09:40:00,56.8,56.95,56.64,56.94,164120.0,50.0321,50.1643,49.8912,50.1555,164120.0
2018-02-09 09:45:00,56.95,57.15,56.81,56.9,147180.0,50.1643,50.3404,50.041,50.1202,147180.0
2018-02-09 09:50:00,56.93,57.14,56.78,57.12,107353.0,50.1467,50.3316,50.0145,50.314,107353.0
2018-02-09 09:55:00,57.14,57.15,56.85,56.9,118682.0,50.3316,50.3404,50.0762,50.1202,118682.0
2018-02-09 10:00:00,56.9,57.06,56.84,56.92,68940.0,50.1202,50.2612,50.0674,50.1378,68940.0
2018-02-09 10:05:00,56.91,57.05,56.78,57.04,109599.0,50.129,50.2524,50.0145,50.2435,109599.0
2018-02-09 10:10:00,57.03,57.06,56.91,56.94,55014.0,50.2347,50.2612,50.129,50.1555,55014.0
2018-02-09 10:15:00,56.93,57.06,56.87,57.05,64984.0,50.1467,50.2612,50.0938,50.2524,64984.0
2018-02-09 10:20:00,57.05,57.07,56.95,56.97,66069.0,50.2524,50.27,50.1643,50.1819,66069.0
2018-02-09 10:25:00,56.98,57.16,56.97,57.06,89602.0,50.1907,50.3492,50.1819,50.2612,89602.0
2018-02-09 10:30:00,57.06,57.12,56.92,57.06,75401.0,50.2612,50.314,50.1378,50.2612,75401.0
2018-02-09 10:35:00,57.07,57.12,56.85,56.88,74983.0,50.27,50.314,50.0762,50.1026,74983.0
2018-02-09 10:40:00,56.87,56.88,56.63,56.65,88371.0,50.0938,50.1026,49.8824,49.9,88371.0
2018-02-09 10:45:00,56.67,56.69,56.29,56.43,130169.0,49.9176,49.9353,49.5829,49.7062,130169.0
2018-02-09 10:50:00,56.45,56.95,56.39,56.91,88911.0,49.7238,50.1643,49.671,50.129,88911.0
2018-02-09 10:55:00,56.89,57.0,56.78,56.84,47520.0,50.1114,50.2083,50.0145,50.0674,47520.0
2018-02-09 11:00:00,56.83,57.17,56.78,57.12,76096.0,50.0586,50.3581,50.0145,50.314,76096.0
2018-02-09 11:05:00,57.11,57.14,56.88,56.91,59462.0,50.3052,50.3316,50.1026,50.129,59462.0
2018-02-09 11:10:00,56.9,57.06,56.87,57.02,111524.0,50.1202,50.2612,50.0938,50.2259,111524.0
2018-02-09 11:15:00,57.02,57.02,56.78,56.88,199690.0,50.2259,50.2259,50.0145,50.1026,199690.0
2018-02-09 11:20:00,56.88,56.98,56.79,56.8,46158.0,50.1026,50.1907,50.0233,50.0321,46158.0
2018-02-09 11:25:00,56.79,56.84,56.64,56.71,52357.0,50.0233,50.0674,49.8912,49.9529,52357.0
2018-02-09 11:30:00,56.68,56.77,56.66,56.72,75027.0,49.9264,50.0057,49.9088,49.9617,75027.0
2018-02-09 11:35:00,56.72,56.89,56.65,56.75,36209.0,49.9617,50.1114,49.9,49.9881,36209.0
2018-02-09 11:40:00,56.75,56.77,56.67,56.75,25519.0,49.9881,50.0057,49.9176,49.9881,25519.0
2018-02-09 11:45:00,56.76,56.8,56.73,56.76,81629.0,49.9969,50.0321,49.9705,49.9969,81629.0
2018-02-09 11:50:00,56.76,56.8,56.55,56.59,53582.0,49.9969,50.0321,49.8119,49.8472,53582.0
2018-02-09 11:55:00,56.6,56.67,56.45,56.48,37803.0,49.856,49.9176,49.7238,49.7503,37803.0
2018-02-09 12:00:00,56.47,56.52,56.41,56.41,55257.0,49.7415,49.7855,49.6886,49.6886,55257.0
2018-02-09 12:05:00,56.41,56.48,56.13,56.13,63409.0,49.6886,49.7503,49.442,49.442,63409.0
2018-02-09 12:10:00,56.12,56.4,56.1,56.19,50702.0,49.4332,49.6798,49.4156,49.4948,50702.0
2018-02-09 12:15:00,56.22,56.39,56.19,56.36,41706.0,49.5213,49.671,49.4948,49.6446,41706.0
2018-02-09 12:20:00,56.35,56.54,56.3,56.4,44391.0,49.6358,49.8031,49.5917,49.6798,44391.0
2018-02-09 12:25:00,56.4,56.4,56.19,56.23,39256.0,49.6798,49.6798,49.4948,49.5301,39256.0
2018-02-09 12:30:00,56.23,56.33,56.2,56.23,26190.0,49.5301,49.6181,49.5036,49.5301,26190.0
2018-02-09 12:35:00,56.22,56.24,56.06,56.1,56649.0,49.5213,49.5389,49.3803,49.4156,56649.0
2018-02-09 12:40:00,56.08,56.1,55.86,55.91,124752.0,49.3979,49.4156,49.2041,49.2482,124752.0
2018-02-09 12:45:00,55.91,56.04,55.91,55.97,66077.0,49.2482,49.3627,49.2482,49.301,66077.0
2018-02-09 12:50:00,55.97,56.15,55.92,56.11,70157.0,49.301,49.4596,49.257,49.4244,70157.0
2018-02-09 12:55:00,56.11,56.49,56.1,56.47,87463.0,49.4244,49.7591,49.4156,49.7415,87463.0
2018-02-09 13:00:00,56.48,56.49,56.13,56.2,83843.0,49.7503,49.7591,49.442,49.5036,83843.0
2018-02-09 13:05:00,56.22,56.26,56.09,56.1,92952.0,49.5213,49.5565,49.4067,49.4156,92952.0
2018-02-09 13:10:00,56.11,56.14,55.91,56.0,66094.0,49.4244,49.4508,49.2482,49.3275,66094.0
2018-02-09 13:15:00,55.99,56.1,55.94,56.1,82410.0,49.3187,49.4156,49.2746,49.4156,82410.0
2018-02-09 13:20:00,56.11,56.16,55.79,55.82,84758.0,49.4244,49.4684,49.1425,49.1689,84758.0
2018-02-09 13:25:00,55.81,55.94,55.69,55.84,79153.0,49.1601,49.2746,49.0544,49.1865,79153.0
2018-02-09 13:30:00,55.83,55.92,55.72,55.72,54950.0,49.1777,49.257,49.0808,49.0808,54950.0
2018-02-09 13:35:00,55.73,55.79,55.58,55.66,75043.0,49.0896,49.1425,48.9575,49.028,75043.0
2018-02-09 13:40:00,55.65,55.89,55.64,55.83,72856.0,49.0192,49.2306,49.0104,49.1777,72856.0
2018-02-09 13:45:00,55.83,56.03,55.79,56.01,58190.0,49.1777,49.3539,49.1425,49.3363,58190.0
2018-02-09 13:50:00,56.02,56.2,55.95,56.15,58696.0,49.3451,49.5036,49.2834,49.4596,58696.0
2018-02-09 13:55:00,56.15,56.32,56.02,56.05,70134.0,49.4596,49.6093,49.3451,49.3715,70134.0
2018-02-09 14:00:00,56.03,56.64,56.02,56.44,48880.0,49.3539,49.8912,49.3451,49.715,48880.0
2018-02-09 14:05:00,56.42,56.57,56.29,56.47,64772.0,49.6974,49.8295,49.5829,49.7415,64772.0
2018-02-09 14:10:00,56.5,56.76,56.42,56.61,43574.0,49.7679,49.9969,49.6974,49.8648,43574.0
2018-02-09 14:15:00,56.6,56.92,56.49,56.91,64773.0,49.856,50.1378,49.7591,50.129,64773.0
2018-02-09 14:20:00,56.91,56.97,56.77,56.96,63575.0,50.129,50.1819,50.0057,50.1731,63575.0
2018-02-09 14:25:00,56.98,57.14,56.67,56.69,61879.0,50.1907,50.3316,49.9176,49.9353,61879.0
2018-02-09 14:30:00,56.7,56.76,56.55,56.58,79686.0,49.9441,49.9969,49.8119,49.8384,79686.0
2018-02-09 14:35:00,56.61,56.68,56.43,56.64,77012.0,49.8648,49.9264,49.7062,49.8912,77012.0
2018-02-09 14:40:00,56.66,56.71,56.39,56.52,54279.0,49.9088,49.9529,49.671,49.7855,54279.0
2018-02-09 14:45:00,56.52,56.62,56.4,56.48,57684.0,49.7855,49.8736,49.6798,49.7503,57684.0
2018-02-09 14:50:00,56.47,56.75,56.46,56.64,88684.0,49.7415,49.9881,49.7327,49.8912,88684.0
2018-02-09 14:55:00,56.64,56.64,56.45,56.46,86499.0,49.8912,49.8912,49.7238,49.7327,86499.0
2018-02-09 15:00:00,56.46,56.47,56.28,56.34,71930.0,49.7327,49.7415,49.5741,49.627,71930.0
2018-02-09 15:05:00,56.32,56.36,56.06,56.17,73470.0,49.6093,49.6446,49.3803,49.4772,73470.0
2018-02-09 15:10:00,56.15,56.37,56.05,56.37,68565.0,49.4596,49.6534,49.3715,49.6534,68565.0
2018-02-09 15:15:00,56.38,56.44,56.28,56.42,52014.0,49.6622,49.715,49.5741,49.6974,52014.0
2018-02-09 15:20:00,56.45,56.55,56.4,56.4,85227.0,49.7238,49.8119,49.6798,49.6798,85227.0
2018-02-09 15:25:00,56.4,56.62,56.36,56.5,85174.0,49.6798,49.8736,49.6446,49.7679,85174.0
2018-02-09 15:30:00,56.51,56.72,56.49,56.68,167965.0,49.7767,49.9617,49.7591,49.9264,167965.0
2018-02-09 15:35:00,56.69,56.77,56.55,56.65,108042.0,49.9353,50.0057,49.8119,49.9,108042.0
2018-02-09 15:40:00,56.65,57.0,56.65,57.0,98232.0,49.9,50.2083,49.9,50.2083,98232.0
2018-02-09 15:45:00,57.0,57.42,57.0,57.36,199865.0,50.2083,50.5783,50.2083,50.5254,199865.0
2018-02-09 15:50:00,57.36,57.69,57.33,57.41,219802.0,50.5254,50.8161,50.499,50.5695,219802.0
2018-02-09 15:55:00,57.43,57.45,57.03,57.17,367777.0,50.5871,50.6047,50.2347,50.3581,367777.0
2018-02-12 09:30:00,57.7,57.92,57.61,57.76,253004.0,50.8249,51.0187,50.7456,50.8778,253004.0
2018-02-12 09:35:00,57.78,57.92,57.65,57.86,165951.0,50.8954,51.0187,50.7809,50.9658,165951.0
2018-02-12 09:40:00,57.87,57.91,57.77,57.8,83709.0,50.9747,51.0099,50.8866,50.913,83709.0
2018-02-12 09:45:00,57.8,57.81,57.5,57.52,80393.0,50.913,50.9218,50.6487,50.6664,80393.0
2018-02-12 09:50:00,57.52,57.53,57.36,57.42,41559.0,50.6664,50.6752,50.5254,50.5783,41559.0
2018-02-12 09:55:00,57.42,57.5,57.3,57.36,55013.0,50.5783,50.6487,50.4726,50.5254,55013.0
2018-02-12 10:00:00,57.37,57.6,57.35,57.57,81444.0,50.5342,50.7368,50.5166,50.7104,81444.0
2018-02-12 10:05:00,57.59,57.68,57.42,57.45,124423.0,50.728,50.8073,50.5783,50.6047,124423.0
2018-02-12 10:10:00,57.45,57.45,57.19,57.26,35287.0,50.6047,50.6047,50.3757,50.4373,35287.0
2018-02-12 10:15:00,57.26,57.26,57.09,57.09,36245.0,50.4373,50.4373,50.2876,50.2876,36245.0
2018-02-12 10:20:00,57.08,57.1,56.93,56.95,78766.0,50.2788,50.2964,50.1467,50.1643,78766.0
2018-02-12 10:25:00,56.94,57.07,56.87,57.05,166103.0,50.1555,50.27,50.0938,50.2524,166103.0
2018-02-12 10:30:00,57.05,57.17,56.91,57.15,57671.0,50.2524,50.3581,50.129,50.3404,57671.0
2018-02-12 10:35:00,57.14,57.31,57.13,57.25,80795.0,50.3316,50.4814,50.3228,50.4285,80795.0
2018-02-12 10:40:00,57.23,57.26,57.04,57.11,52801.0,50.4109,50.4373,50.2435,50.3052,52801.0
2018-02-12 10:45:00,57.08,57.22,57.06,57.2,79832.0,50.2788,50.4021,50.2612,50.3845,79832.0
2018-02-12 10:50:00,57.2,57.21,57.0,57.06,44023.0,50.3845,50.3933,50.2083,50.2612,44023.0
2018-02-12 10:55:00,57.07,57.16,57.06,57.16,48687.0,50.27,50.3492,50.2612,50.3492,48687.0
2018-02-12 11:00:00,57.18,57.19,56.97,57.1,89430.0,50.3669,50.3757,50.1819,50.2964,89430.0
2018-02-12 11:05:00,57.11,57.24,57.1,57.15,48852.0,50.3052,50.4197,50.2964,50.3404,48852.0
2018-02-12 11:10:00,57.16,57.3,57.1,57.27,47577.0,50.3492,50.4726,50.2964,50.4461,47577.0
2018-02-12 11:15:00,57.27,57.3,57.14,57.25,73446.0,50.4461,50.4726,50.3316,50.4285,73446.0
2018-02-12 11:20:00,57.26,57.27,57.18,57.21,144186.0,50.4373,50.4461,50.3669,50.3933,144186.0
2018-02-12 11:25:00,57.2,57.23,57.12,57.15,189239.0,50.3845,50.4109,50.314,50.3404,189239.0
2018-02-12 11:30:00,57.16,57.21,57.01,57.1,73742.0,50.3492,50.3933,50.2171,50.2964,73742.0
2018-02-12 11:35:00,57.09,57.17,57.06,57.15,51300.0,50.2876,50.3581,50.2612,50.3404,51300.0
2018-02-12 11:40:00,57.17,57.21,57.09,57.11,124114.0,50.3581,50.3933,50.2876,50.3052,124114.0
2018-02-12 11:45:00,57.11,57.21,57.07,57.18,36850.0,50.3052,50.3933,50.27,50.3669,36850.0
2018-02-12 11:50:00,57.17,57.26,57.1,57.26,34696.0,50.3581,50.4373,50.2964,50.4373,34696.0
2018-02-12 11:55:00,57.26,57.43,57.24,57.43,55211.0,50.4373,50.5871,50.4197,50.5871,55211.0
2018-02-12 12:00:00,57.43,57.43,57.34,57.38,38703.0,50.5871,50.5871,50.5078,50.543,38703.0
2018-02-12 12:05:00,57.39,57.39,57.28,57.35,96556.0,50.5518,50.5518,50.455,50.5166,96556.0
2018-02-12 12:10:00,57.36,57.54,57.32,57.54,79267.0,50.5254,50.684,50.4902,50.684,79267.0
2018-02-12 12:15:00,57.54,57.54,57.45,57.5,115808.0,50.684,50.684,50.6047,50.6487,115808.0
2018-02-12 12:20:00,57.51,57.51,57.41,57.45,39459.0,50.6575,50.6575,50.5695,50.6047,39459.0
2018-02-12 12:25:00,57.45,57.47,57.41,57.46,59346.0,50.6047,50.6223,50.5695,50.6135,59346.0
2018-02-12 12:30:00,57.46,57.46,57.36,57.4,64313.0,50.6135,50.6135,50.5254,50.5607,64313.0
2018-02-12 12:35:00,57.41,57.43,57.33,57.42,32637.0,50.5695,50.5871,50.499,50.5783,32637.0
2018-02-12 12:40:00,57.42,57.42,57.3,57.32,41574.0,50.5783,50.5783,50.4726,50.4902,41574.0
2018-02-12 12:45:00,57.33,57.38,57.3,57.32,21269.0,50.499,50.543,50.4726,50.4902,21269.0
2018-02-12 12:50:00,57.32,57.46,57.31,57.45,46056.0,50.4902,50.6135,50.4814,50.6047,46056.0
2018-02-12 12:55:00,57.44,57.47,57.39,57.41,21652.0,50.5959,50.6223,50.5518,50.5695,21652.0
2018-02-12 13:00:00,57.42,57.55,57.42,57.53,28531.0,50.5783,50.6928,50.5783,50.6752,28531.0
2018-02-12 13:05:00,57.54,57.54,57.43,57.46,27527.0,50.684,50.684,50.5871,50.6135,27527.0
2018-02-12 13:10:00,57.47,57.52,57.46,57.51,40106.0,50.6223,50.6664,50.6135,50.6575,40106.0
2018-02-12 13:15:00,57.52,57.57,57.48,57.52,25414.0,50.6664,50.7104,50.6311,50.6664,25414.0
2018-02-12 13:20:00,57.5,57.59,57.47,57.56,30140.0,50.6487,50.728,50.6223,50.7016,30140.0
2018-02-12 13:25:00,57.55,57.58,57.54,57.58,17934.0,50.6928,50.7192,50.684,50.7192,17934.0
2018-02-12 13:30:00,57.58,57.6,57.53,57.59,22775.0,50.7192,50.7368,50.6752,50.728,22775.0
2018-02-12 13:35:00,57.59,57.59,57.51,57.55,16901.0,50.728,50.728,50.6575,50.6928,16901.0
2018-02-12 13:40:00,57.55,57.58,57.52,57.58,18505.0,50.6928,50.7192,50.6664,50.7192,18505.0
2018-02-12 13:45:00,57.58,57.59,57.53,57.54,30753.0,50.7192,50.728,50.6752,50.684,30753.0
2018-02-12 13:50:00,57.54,57.77,57.54,57.77,58630.0,50.684,50.8866,50.684,50.8866,58630.0
2018-02-12 13:55:00,57.78,57.84,57.73,57.77,37413.0,50.8954,50.9482,50.8513,50.8866,37413.0
2018-02-12 14:00:00,57.78,57.78,57.67,57.69,27347.0,50.8954,50.8954,50.7985,50.8161,27347.0
2018-02-12 14:05:00,57.69,57.71,57.64,57.65,37294.0,50.8161,50.8337,50.7721,50.7809,37294.0
2018-02-12 14:10:00,57.67,57.76,57.64,57.76,81710.0,50.7985,50.8778,50.7721,50.8778,81710.0
2018-02-12 14:15:00,57.76,57.79,57.71,57.75,25648.0,50.8778,50.9042,50.8337,50.8689,25648.0
2018-02-12 14:20:00,57.77,57.83,57.76,57.78,24599.0,50.8866,50.9394,50.8778,50.8954,24599.0
2018-02-12 14:25:00,57.77,57.88,57.75,57.86,37499.0,50.8866,50.9835,50.8689,50.9658,37499.0
2018-02-12 14:30:00,57.86,57.93,57.84,57.87,45211.0,50.9658,51.0275,50.9482,50.9747,45211.0
2018-02-12 14:35:00,57.87,57.96,57.86,57.91,35462.0,50.9747,51.0539,50.9658,51.0099,35462.0
2018-02-12 14:40:00,57.92,57.98,57.86,57.86,41352.0,51.0187,51.0715,50.9658,50.9658,41352.0
2018-02-12 14:45:00,57.85,57.87,57.77,57.79,42797.0,50.957,50.9747,50.8866,50.9042,42797.0
2018-02-12 14:50:00,57.79,57.79,57.69,57.78,32479.0,50.9042,50.9042,50.8161,50.8954,32479.0
2018-02-12 14:55:00,57.79,57.81,57.74,57.77,28559.0,50.9042,50.9218,50.8601,50.8866,28559.0
2018-02-12 15:00:00,57.78,57.82,57.75,57.77,33954.0,50.8954,50.9306,50.8689,50.8866,33954.0
2018-02-12 15:05:00,57.76,57.81,57.75,57.75,97819.0,50.8778,50.9218,50.8689,50.8689,97819.0
2018-02-12 15:10:00,57.76,57.95,57.71,57.91,116152.0,50.8778,51.0451,50.8337,51.0099,116152.0
2018-02-12 15:15:00,57.91,57.92,57.87,57.88,34180.0,51.0099,51.0187,50.9747,50.9835,34180.0
2018-02-12 15:20:00,57.89,57.96,57.86,57.87,97285.0,50.9923,51.0539,50.9658,50.9747,97285.0
2018-02-12 15:25:00,57.87,57.89,57.76,57.78,55063.0,50.9747,50.9923,50.8778,50.8954,55063.0
2018-02-12 15:30:00,57.78,57.84,57.62,57.66,92126.0,50.8954,50.9482,50.7544,50.7897,92126.0
2018-02-12 15:35:00,57.67,57.67,57.53,57.63,169731.0,50.7985,50.7985,50.6752,50.7632,169731.0
2018-02-12 15:40:00,57.64,57.73,57.6,57.68,121351.0,50.7721,50.8513,50.7368,50.8073,121351.0
2018-02-12 15:45:00,57.67,57.67,57.26,57.42,217697.0,50.7985,50.7985,50.4373,50.5783,217697.0
2018-02-12 15:50:00,57.42,57.59,57.39,57.52,163184.0,50.5783,50.728,50.5518,50.6664,163184.0
2018-02-12 15:55:00,57.53,57.54,57.32,57.4,442057.0,50.6752,50.684,50.4902,50.5607,442057.0
2018-02-13 09:30:00,57.14,57.19,56.95,56.97,173505.0,50.3316,50.3757,50.1643,50.1819,173505.0
2018-02-13 09:35:00,56.96,57.08,56.81,57.01,77476.0,50.1731,50.2788,50.041,50.2171,77476.0
2018-02-13 09:40:00,57.01,57.18,56.97,57.15,79688.0,50.2171,50.3669,50.1819,50.3404,79688.0
2018-02-13 09:45:00,57.14,57.15,57.02,57.04,48929.0,50.3316,50.3404,50.2259,50.2435,48929.0
2018-02-13 09:50:00,57.04,57.19,57.02,57.18,48042.0,50.2435,50.3757,50.2259,50.3669,48042.0
2018-02-13 09:55:00,57.2,57.21,57.02,57.13,99160.0,50.3845,50.3933,50.2259,50.3228,99160.0
2018-02-13 10:00:00,57.13,57.3,57.12,57.25,74843.0,50.3228,50.4726,50.314,50.4285,74843.0
2018-02-13 10:05:00,57.24,57.24,57.14,57.14,28996.0,50.4197,50.4197,50.3316,50.3316,28996.0
2018-02-13 10:10:00,57.15,57.25,57.14,57.2,33491.0,50.3404,50.4285,50.3316,50.3845,33491.0
2018-02-13 10:15:00,57.21,57.23,57.17,57.22,125566.0,50.3933,50.4109,50.3581,50.4021,125566.0
2018-02-13 10:20:00,57.22,57.32,57.21,57.27,33066.0,50.4021,50.4902,50.3933,50.4461,33066.0
2018-02-13 10:25:00,57.28,57.32,57.24,57.25,34632.0,50.455,50.4902,50.4197,50.4285,34632.0
2018-02-13 10:30:00,57.25,57.26,57.09,57.12,60286.0,50.4285,50.4373,50.2876,50.314,60286.0
2018-02-13 10:35:00,57.11,57.23,57.11,57.23,113468.0,50.3052,50.4109,50.3052,50.4109,113468.0
2018-02-13 10:40:00,57.23,57.33,57.22,57.26,41620.0,50.4109,50.499,50.4021,50.4373,41620.0
2018-02-13 10:45:00,57.25,57.35,57.24,57.3,51203.0,50.4285,50.5166,50.4197,50.4726,51203.0
2018-02-13 10:50:00,57.3,57.31,57.24,57.27,30632.0,50.4726,50.4814,50.4197,50.4461,30632.0
2018-02-13 10:55:00,57.27,57.3,57.22,57.24,36368.0,50.4461,50.4726,50.4021,50.4197,36368.0
2018-02-13 11:00:00,57.23,57.24,57.15,57.15,29268.0,50.4109,50.4197,50.3404,50.3404,29268.0
2018-02-13 11:05:00,57.14,57.14,57.08,57.12,38395.0,50.3316,50.3316,50.2788,50.314,38395.0
2018-02-13 11:10:00,57.13,57.22,57.12,57.19,55198.0,50.3228,50.4021,50.314,50.3757,55198.0
2018-02-13 11:15:00,57.2,57.21,57.16,57.21,12392.0,50.3845,50.3933,50.3492,50.3933,12392.0
2018-02-13 11:20:00,57.22,57.32,57.18,57.29,52608.0,50.4021,50.4902,50.3669,50.4638,52608.0
2018-02-13 11:25:00,57.29,57.3,57.14,57.15,31268.0,50.4638,50.4726,50.3316,50.3404,31268.0
2018-02-13 11:30:00,57.15,57.23,57.15,57.17,34685.0,50.3404,50.4109,50.3404,50.3581,34685.0
2018-02-13 11:35:00,57.18,57.25,57.16,57.22,52701.0,50.3669,50.4285,50.3492,50.4021,52701.0
2018-02-13 11:40:00,57.21,57.23,57.18,57.21,44396.0,50.3933,50.4109,50.3669,50.3933,44396.0
2018-02-13 11:45:00,57.21,57.3,57.21,57.26,26970.0,50.3933,50.4726,50.3933,50.4373,26970.0
2018-02-13 11:50:00,57.26,57.3,57.25,57.27,20119.0,50.4373,50.4726,50.4285,50.4461,20119.0
2018-02-13 11:55:00,57.26,57.32,57.25,57.27,47018.0,50.4373,50.4902,50.4285,50.4461,47018.0
2018-02-13 12:00:00,57.26,57.3,57.25,57.25,55219.0,50.4373,50.4726,50.4285,50.4285,55219.0
2018-02-13 12:05:00,57.26,57.29,57.2,57.22,60181.0,50.4373,50.4638,50.3845,50.4021,60181.0
2018-02-13 12:10:00,57.22,57.32,57.21,57.32,247852.0,50.4021,50.4902,50.3933,50.4902,247852.0
2018-02-13 12:15:00,57.31,57.32,57.26,57.27,41641.0,50.4814,50.4902,50.4373,50.4461,41641.0
2018-02-13 12:20:00,57.28,57.29,57.25,57.26,69509.0,50.455,50.4638,50.4285,50.4373,69509.0
2018-02-13 12:25:00,57.25,57.25,57.21,57.22,32703.0,50.4285,50.4285,50.3933,50.4021,32703.0
2018-02-13 12:30:00,57.22,57.27,57.21,57.25,41581.0,50.4021,50.4461,50.3933,50.4285,41581.0
2018-02-13 12:35:00,57.25,57.29,57.23,57.27,34395.0,50.4285,50.4638,50.4109,50.4461,34395.0
2018-02-13 12:40:00,57.27,57.34,57.27,57.33,76456.0,50.4461,50.5078,50.4461,50.499,76456.0
2018-02-13 12:45:00,57.32,57.33,57.29,57.32,32203.0,50.4902,50.499,50.4638,50.4902,32203.0
2018-02-13 12:50:00,57.31,57.33,57.3,57.3,20067.0,50.4814,50.499,50.4726,50.4726,20067.0
2018-02-13 12:55:00,57.29,57.33,57.28,57.3,29956.0,50.4638,50.499,50.455,50.4726,29956.0
2018-02-13 13:00:00,57.3,57.35,57.3,57.34,43730.0,50.4726,50.5166,50.4726,50.5078,43730.0
2018-02-13 13:05:00,57.35,57.42,57.33,57.42,52184.0,50.5166,50.5783,50.499,50.5783,52184.0
2018-02-13 13:10:00,57.43,57.55,57.4,57.55,56880.0,50.5871,50.6928,50.5607,50.6928,56880.0
2018-02-13 13:15:00,57.55,57.66,57.53,57.6,66256.0,50.6928,50.7897,50.6752,50.7368,66256.0
2018-02-13 13:20:00,57.61,57.72,57.59,57.72,39215.0,50.7456,50.8425,50.728,50.8425,39215.0
2018-02-13 13:25:00,57.73,57.78,57.73,57.75,72310.0,50.8513,50.8954,50.8513,50.8689,72310.0
2018-02-13 13:30:00,57.74,57.75,57.59,57.64,52814.0,50.8601,50.8689,50.728,50.7721,52814.0
2018-02-13 13:35:00,57.64,57.72,57.61,57.71,35329.0,50.7721,50.8425,50.7456,50.8337,35329.0
2018-02-13 13:40:00,57.72,57.72,57.65,57.66,50876.0,50.8425,50.8425,50.7809,50.7897,50876.0
2018-02-13 13:45:00,57.66,57.69,57.63,57.64,40408.0,50.7897,50.8161,50.7632,50.7721,40408.0
2018-02-13 13:50:00,57.65,57.67,57.58,57.59,38770.0,50.7809,50.7985,50.7192,50.728,38770.0
2018-02-13 13:55:00,57.59,57.61,57.57,57.6,23268.0,50.728,50.7456,50.7104,50.7368,23268.0
2018-02-13 14:00:00,57.6,57.68,57.58,57.66,41712.0,50.7368,50.8073,50.7192,50.7897,41712.0
2018-02-13 14:05:00,57.66,57.73,57.65,57.71,34548.0,50.7897,50.8513,50.7809,50.8337,34548.0
2018-02-13 14:10:00,57.71,57.8,57.7,57.74,124149.0,50.8337,50.913,50.8249,50.8601,124149.0
2018-02-13 14:15:00,57.75,57.76,57.65,57.67,30773.0,50.8689,50.8778,50.7809,50.7985,30773.0
2018-02-13 14:20:00,57.67,57.68,57.6,57.62,38020.0,50.7985,50.8073,50.7368,50.7544,38020.0
2018-02-13 14:25:00,57.62,57.64,57.57,57.59,28247.0,50.7544,50.7721,50.7104,50.728,28247.0
2018-02-13 14:30:00,57.58,57.59,57.53,57.57,40200.0,50.7192,50.728,50.6752,50.7104,40200.0
2018-02-13 14:35:00,57.58,57.64,57.57,57.59,30814.0,50.7192,50.7721,50.7104,50.728,30814.0
2018-02-13 14:40:00,57.59,57.63,57.57,57.63,23618.0,50.728,50.7632,50.7104,50.7632,23618.0
2018-02-13 14:45:00,57.63,57.63,57.57,57.61,37253.0,50.7632,50.7632,50.7104,50.7456,37253.0
2018-02-13 14:50:00,57.62,57.7,57.62,57.68,33717.0,50.7544,50.8249,50.7544,50.8073,33717.0
2018-02-13 14:55:00,57.68,57.75,57.66,57.75,50221.0,50.8073,50.8689,50.7897,50.8689,50221.0
2018-02-13 15:00:00,57.74,57.74,57.57,57.57,49272.0,50.8601,50.8601,50.7104,50.7104,49272.0
2018-02-13 15:05:00,57.57,57.63,57.57,57.63,55634.0,50.7104,50.7632,50.7104,50.7632,55634.0
2018-02-13 15:10:00,57.63,57.69,57.57,57.68,94379.0,50.7632,50.8161,50.7104,50.8073,94379.0
2018-02-13 15:15:00,57.68,57.68,57.63,57.64,46200.0,50.8073,50.8073,50.7632,50.7721,46200.0
2018-02-13 15:20:00,57.64,57.67,57.6,57.66,57957.0,50.7721,50.7985,50.7368,50.7897,57957.0
2018-02-13 15:25:00,57.67,57.69,57.65,57.67,42016.0,50.7985,50.8161,50.7809,50.7985,42016.0
2018-02-13 15:30:00,57.66,57.68,57.6,57.68,62102.0,50.7897,50.8073,50.7368,50.8073,62102.0
2018-02-13 15:35:00,57.68,57.74,57.66,57.72,75016.0,50.8073,50.8601,50.7897,50.8425,75016.0
2018-02-13 15:40:00,57.72,57.72,57.54,57.55,99444.0,50.8425,50.8425,50.684,50.6928,99444.0
2018-02-13 15:45:00,57.55,57.67,57.55,57.64,155859.0,50.6928,50.7985,50.6928,50.7721,155859.0
2018-02-13 15:50:00,57.65,57.75,57.64,57.67,182701.0,50.7809,50.8689,50.7721,50.7985,182701.0
2018-02-13 15:55:00,57.67,57.68,57.6,57.63,264597.0,50.7985,50.8073,50.7368,50.7632,264597.0
2018-02-14 09:30:00,57.22,57.36,57.21,57.27,105718.0,50.4021,50.5254,50.3933,50.4461,105718.0
2018-02-14 09:35:00,57.25,57.35,57.15,57.25,67993.0,50.4285,50.5166,50.3404,50.4285,67993.0
2018-02-14 09:40:00,57.25,57.4,57.24,57.39,36694.0,50.4285,50.5607,50.4197,50.5518,36694.0
2018-02-14 09:45:00,57.37,57.4,57.23,57.38,37801.0,50.5342,50.5607,50.4109,50.543,37801.0
2018-02-14 09:50:00,57.39,57.53,57.33,57.5,37010.0,50.5518,50.6752,50.499,50.6487,37010.0
2018-02-14 09:55:00,57.51,57.57,57.18,57.22,39085.0,50.6575,50.7104,50.3669,50.4021,39085.0
2018-02-14 10:00:00,57.23,57.32,57.23,57.27,32590.0,50.4109,50.4902,50.4109,50.4461,32590.0
2018-02-14 10:05:00,57.28,57.57,57.27,57.57,34106.0,50.455,50.7104,50.4461,50.7104,34106.0
2018-02-14 10:10:00,57.55,57.71,57.54,57.55,26327.0,50.6928,50.8337,50.684,50.6928,26327.0
2018-02-14 10:15:00,57.57,57.71,57.55,57.71,15527.0,50.7104,50.8337,50.6928,50.8337,15527.0
2018-02-14 10:20:00,57.7,57.85,57.69,57.72,34961.0,50.8249,50.957,50.8161,50.8425,34961.0
2018-02-14 10:25:00,57.7,57.71,57.56,57.59,25884.0,50.8249,50.8337,50.7016,50.728,25884.0
2018-02-14 10:30:00,57.61,57.68,57.48,57.52,29625.0,50.7456,50.8073,50.6311,50.6664,29625.0
2018-02-14 10:35:00,57.52,57.63,57.44,57.6,36183.0,50.6664,50.7632,50.5959,50.7368,36183.0
2018-02-14 10:40:00,57.6,57.62,57.46,57.47,42284.0,50.7368,50.7544,50.6135,50.6223,42284.0
2018-02-14 10:45:00,57.48,57.54,57.4,57.42,44953.0,50.6311,50.684,50.5607,50.5783,44953.0
2018-02-14 10:50:00,57.42,57.54,57.41,57.48,19149.0,50.5783,50.684,50.5695,50.6311,19149.0
2018-02-14 10:55:00,57.48,57.57,57.45,57.46,28060.0,50.6311,50.7104,50.6047,50.6135,28060.0
2018-02-14 11:00:00,57.46,57.52,57.34,57.36,28861.0,50.6135,50.6664,50.5078,50.5254,28861.0
2018-02-14 11:05:00,57.34,57.43,57.3,57.36,23133.0,50.5078,50.5871,50.4726,50.5254,23133.0
2018-02-14 11:10:00,57.36,57.45,57.34,57.44,28304.0,50.5254,50.6047,50.5078,50.5959,28304.0
2018-02-14 11:15:00,57.42,57.44,57.37,57.42,47851.0,50.5783,50.5959,50.5342,50.5783,47851.0
2018-02-14 11:20:00,57.42,57.45,57.36,57.42,19149.0,50.5783,50.6047,50.5254,50.5783,19149.0
2018-02-14 11:25:00,57.42,57.52,57.41,57.51,131551.0,50.5783,50.6664,50.5695,50.6575,131551.0
2018-02-14 11:30:00,57.53,57.56,57.44,57.48,39869.0,50.6752,50.7016,50.5959,50.6311,39869.0
2018-02-14 11:35:00,57.48,57.58,57.4,57.58,32141.0,50.6311,50.7192,50.5607,50.7192,32141.0
2018-02-14 11:40:00,57.58,57.66,57.52,57.65,19253.0,50.7192,50.7897,50.6664,50.7809,19253.0
2018-02-14 11:45:00,57.63,57.66,57.51,57.53,18044.0,50.7632,50.7897,50.6575,50.6752,18044.0
2018-02-14 11:50:00,57.51,57.52,57.45,57.52,17154.0,50.6575,50.6664,50.6047,50.6664,17154.0
2018-02-14 11:55:00,57.52,57.54,57.49,57.52,11764.0,50.6664,50.684,50.6399,50.6664,11764.0
2018-02-14 12:00:00,57.51,57.63,57.51,57.63,18468.0,50.6575,50.7632,50.6575,50.7632,18468.0
2018-02-14 12:05:00,57.64,57.67,57.59,57.61,15454.0,50.7721,50.7985,50.728,50.7456,15454.0
2018-02-14 12:10:00,57.63,57.66,57.59,57.66,12244.0,50.7632,50.7897,50.728,50.7897,12244.0
2018-02-14 12:15:00,57.67,57.68,57.6,57.61,10142.0,50.7985,50.8073,50.7368,50.7456,10142.0
2018-02-14 12:20:00,57.6,57.71,57.59,57.69,23867.0,50.7368,50.8337,50.728,50.8161,23867.0
2018-02-14 12:25:00,57.69,57.84,57.67,57.8,24345.0,50.8161,50.9482,50.7985,50.913,24345.0
2018-02-14 12:30:00,57.79,57.79,57.74,57.75,10340.0,50.9042,50.9042,50.8601,50.8689,10340.0
2018-02-14 12:35:00,57.76,57.82,57.76,57.82,19712.0,50.8778,50.9306,50.8778,50.9306,19712.0
2018-02-14 12:40:00,57.82,57.82,57.76,57.79,7760.0,50.9306,50.9306,50.8778,50.9042,7760.0
2018-02-14 12:45:00,57.79,57.8,57.73,57.73,14239.0,50.9042,50.913,50.8513,50.8513,14239.0
2018-02-14 12:50:00,57.72,57.86,57.71,57.86,22237.0,50.8425,50.9658,50.8337,50.9658,22237.0
2018-02-14 12:55:00,57.85,57.92,57.83,57.91,32089.0,50.957,51.0187,50.9394,51.0099,32089.0
2018-02-14 13:00:00,57.92,58.04,57.91,58.01,36938.0,51.0187,51.1244,51.0099,51.098,36938.0
2018-02-14 13:05:00,58.02,58.07,57.99,58.0,23735.0,51.1068,51.1508,51.0804,51.0892,23735.0
2018-02-14 13:10:00,58.0,58.08,58.0,58.05,17260.0,51.0892,51.1596,51.0892,51.1332,17260.0
2018-02-14 13:15:00,58.05,58.11,58.01,58.04,18587.0,51.1332,51.1861,51.098,51.1244,18587.0
2018-02-14 13:20:00,58.02,58.14,58.02,58.11,24371.0,51.1068,51.2125,51.1068,51.1861,24371.0
2018-02-14 13:25:00,58.12,58.13,58.05,58.05,31394.0,51.1949,51.2037,51.1332,51.1332,31394.0
2018-02-14 13:30:00,58.05,58.16,58.05,58.16,25944.0,51.1332,51.2301,51.1332,51.2301,25944.0
2018-02-14 13:35:00,58.14,58.18,58.11,58.17,15396.0,51.2125,51.2477,51.1861,51.2389,15396.0
2018-02-14 13:40:00,58.16,58.21,58.12,58.21,35058.0,51.2301,51.2741,51.1949,51.2741,35058.0
2018-02-14 13:45:00,58.2,58.23,58.12,58.17,31152.0,51.2653,51.2918,51.1949,51.2389,31152.0
2018-02-14 13:50:00,58.16,58.17,58.09,58.15,21294.0,51.2301,51.2389,51.1684,51.2213,21294.0
2018-02-14 13:55:00,58.13,58.13,58.07,58.08,22050.0,51.2037,51.2037,51.1508,51.1596,22050.0
2018-02-14 14:00:00,58.09,58.18,58.08,58.15,27063.0,51.1684,51.2477,51.1596,51.2213,27063.0
2018-02-14 14:05:00,58.15,58.19,58.12,58.17,46261.0,51.2213,51.2565,51.1949,51.2389,46261.0
2018-02-14 14:10:00,58.17,58.19,58.08,58.12,42664.0,51.2389,51.2565,51.1596,51.1949,42664.0
2018-02-14 14:15:00,58.12,58.13,58.04,58.07,30057.0,51.1949,51.2037,51.1244,51.1508,30057.0
2018-02-14 14:20:00,58.07,58.1,58.03,58.04,39343.0,51.1508,51.1772,51.1156,51.1244,39343.0
2018-02-14 14:25:00,58.03,58.08,57.96,57.97,41172.0,51.1156,51.1596,51.0539,51.0627,41172.0
2018-02-14 14:30:00,57.96,58.04,57.95,58.03,35906.0,51.0539,51.1244,51.0451,51.1156,35906.0
2018-02-14 14:35:00,58.03,58.12,58.02,58.11,20542.0,51.1156,51.1949,51.1068,51.1861,20542.0
2018-02-14 14:40:00,58.12,58.14,58.09,58.1,14897.0,51.1949,51.2125,51.1684,51.1772,14897.0
2018-02-14 14:45:00,58.1,58.12,58.06,58.12,27270.0,51.1772,51.1949,51.142,51.1949,27270.0
2018-02-14 14:50:00,58.12,58.16,58.1,58.16,21870.0,51.1949,51.2301,51.1772,51.2301,21870.0
2018-02-14 14:55:00,58.16,58.18,58.13,58.16,20127.0,51.2301,51.2477,51.2037,51.2301,20127.0
2018-02-14 15:00:00,58.17,58.26,58.16,58.25,31707.0,51.2389,51.3182,51.2301,51.3094,31707.0
2018-02-14 15:05:00,58.25,58.29,58.24,58.24,20474.0,51.3094,51.3446,51.3006,51.3006,20474.0
2018-02-14 15:10:00,58.23,58.31,58.23,58.31,43684.0,51.2918,51.3622,51.2918,51.3622,43684.0
2018-02-14 15:15:00,58.31,58.32,58.27,58.3,49298.0,51.3622,51.371,51.327,51.3534,49298.0
2018-02-14 15:20:00,58.31,58.31,58.15,58.16,36183.0,51.3622,51.3622,51.2213,51.2301,36183.0
2018-02-14 15:25:00,58.16,58.25,58.13,58.22,27820.0,51.2301,51.3094,51.2037,51.2829,27820.0
2018-02-14 15:30:00,58.21,58.24,58.18,58.2,45485.0,51.2741,51.3006,51.2477,51.2653,45485.0
2018-02-14 15:35:00,58.2,58.26,58.16,58.25,52218.0,51.2653,51.3182,51.2301,51.3094,52218.0
2018-02-14 15:40:00,58.25,58.26,58.17,58.19,66341.0,51.3094,51.3182,51.2389,51.2565,66341.0
2018-02-14 15:45:00,58.2,58.35,58.16,58.3,79063.0,51.2653,51.3975,51.2301,51.3534,79063.0
2018-02-14 15:50:00,58.31,58.4,58.31,58.32,105303.0,51.3622,51.4415,51.3622,51.371,105303.0
2018-02-14 15:55:00,58.32,58.32,58.26,58.28,225705.0,51.371,51.371,51.3182,51.3358,225705.0
2018-02-15 09:30:00,58.72,58.83,58.67,58.72,139297.0,51.7234,51.8203,51.6793,51.7234,139297.0
2018-02-15 09:35:00,58.72,58.84,58.63,58.84,31352.0,51.7234,51.8291,51.6441,51.8291,31352.0
2018-02-15 09:40:00,58.83,58.84,58.74,58.78,42929.0,51.8203,51.8291,51.741,51.7762,42929.0
2018-02-15 09:45:00,58.78,58.78,58.67,58.75,42019.0,51.7762,51.7762,51.6793,51.7498,42019.0
2018-02-15 09:50:00,58.75,58.85,58.75,58.76,32854.0,51.7498,51.8379,51.7498,51.7586,32854.0
2018-02-15 09:55:00,58.76,58.85,58.69,58.69,55494.0,51.7586,51.8379,51.6969,51.6969,55494.0
2018-02-15 10:00:00,58.7,58.72,58.63,58.71,56644.0,51.7058,51.7234,51.6441,51.7146,56644.0
2018-02-15 10:05:00,58.7,58.71,58.57,58.58,37073.0,51.7058,51.7146,51.5912,51.6001,37073.0
2018-02-15 10:10:00,58.6,58.6,58.5,58.52,26357.0,51.6177,51.6177,51.5296,51.5472,26357.0
2018-02-15 10:15:00,58.51,58.54,58.45,58.51,25704.0,51.5384,51.5648,51.4855,51.5384,25704.0
2018-02-15 10:20:00,58.51,58.68,58.5,58.64,19882.0,51.5384,51.6881,51.5296,51.6529,19882.0
2018-02-15 10:25:00,58.63,58.71,58.61,58.62,23319.0,51.6441,51.7146,51.6265,51.6353,23319.0
2018-02-15 10:30:00,58.62,58.64,58.57,58.57,22497.0,51.6353,51.6529,51.5912,51.5912,22497.0
2018-02-15 10:35:00,58.57,58.64,58.57,58.58,25873.0,51.5912,51.6529,51.5912,51.6001,25873.0
2018-02-15 10:40:00,58.57,58.62,58.51,58.52,83609.0,51.5912,51.6353,51.5384,51.5472,83609.0
2018-02-15 10:45:00,58.52,58.63,58.52,58.57,34770.0,51.5472,51.6441,51.5472,51.5912,34770.0
2018-02-15 10:50:00,58.57,58.6,58.53,58.55,23232.0,51.5912,51.6177,51.556,51.5736,23232.0
2018-02-15 10:55:00,58.53,58.55,58.37,58.38,37404.0,51.556,51.5736,51.4151,51.4239,37404.0
2018-02-15 11:00:00,58.37,58.43,58.33,58.39,33494.0,51.4151,51.4679,51.3798,51.4327,33494.0
2018-02-15 11:05:00,58.39,58.52,58.38,58.5,14906.0,51.4327,51.5472,51.4239,51.5296,14906.0
2018-02-15 11:10:00,58.52,58.57,58.47,58.57,13590.0,51.5472,51.5912,51.5032,51.5912,13590.0
2018-02-15 11:15:00,58.55,58.58,58.49,58.5,21892.0,51.5736,51.6001,51.5208,51.5296,21892.0
2018-02-15 11:20:00,58.5,58.61,58.5,58.58,18209.0,51.5296,51.6265,51.5296,51.6001,18209.0
2018-02-15 11:25:00,58.59,58.72,58.58,58.68,26058.0,51.6089,51.7234,51.6001,51.6881,26058.0
2018-02-15 11:30:00,58.68,58.72,58.65,58.69,23634.0,51.6881,51.7234,51.6617,51.6969,23634.0
2018-02-15 11:35:00,58.68,58.76,58.65,58.74,93254.0,51.6881,51.7586,51.6617,51.741,93254.0
2018-02-15 11:40:00,58.75,58.81,58.74,58.8,18073.0,51.7498,51.8026,51.741,51.7938,18073.0
2018-02-15 11:45:00,58.8,58.81,58.74,58.78,23301.0,51.7938,51.8026,51.741,51.7762,23301.0
2018-02-15 11:50:00,58.79,58.9,58.79,58.89,31729.0,51.785,51.8819,51.785,51.8731,31729.0
2018-02-15 11:55:00,58.88,58.98,58.88,58.98,34500.0,51.8643,51.9524,51.8643,51.9524,34500.0
2018-02-15 12:00:00,58.98,59.03,58.91,58.91,111851.0,51.9524,51.9964,51.8907,51.8907,111851.0
2018-02-15 12:05:00,58.9,58.95,58.83,58.94,16415.0,51.8819,51.926,51.8203,51.9172,16415.0
2018-02-15 12:10:00,58.94,58.97,58.89,58.9,12543.0,51.9172,51.9436,51.8731,51.8819,12543.0
2018-02-15 12:15:00,58.89,58.93,58.87,58.92,15224.0,51.8731,51.9083,51.8555,51.8995,15224.0
2018-02-15 12:20:00,58.92,58.92,58.83,58.87,15267.0,51.8995,51.8995,51.8203,51.8555,15267.0
2018-02-15 12:25:00,58.87,58.91,58.86,58.9,11809.0,51.8555,51.8907,51.8467,51.8819,11809.0
2018-02-15 12:30:00,58.9,58.97,58.9,58.93,12732.0,51.8819,51.9436,51.8819,51.9083,12732.0
2018-02-15 12:35:00,58.93,58.93,58.89,58.92,9074.0,51.9083,51.9083,51.8731,51.8995,9074.0
2018-02-15 12:40:00,58.93,58.96,58.89,58.9,44789.0,51.9083,51.9348,51.8731,51.8819,44789.0
2018-02-15 12:45:00,58.89,59.01,58.87,58.94,67709.0,51.8731,51.9788,51.8555,51.9172,67709.0
2018-02-15 12:50:00,58.95,59.01,58.94,58.96,23829.0,51.926,51.9788,51.9172,51.9348,23829.0
2018-02-15 12:55:00,58.96,59.01,58.95,59.01,10505.0,51.9348,51.9788,51.926,51.9788,10505.0
2018-02-15 13:00:00,59.02,59.07,58.99,59.07,18923.0,51.9876,52.0317,51.9612,52.0317,18923.0
2018-02-15 13:05:00,59.08,59.13,59.06,59.07,15111.0,52.0405,52.0845,52.0229,52.0317,15111.0
2018-02-15 13:10:00,59.06,59.12,59.05,59.1,25039.0,52.0229,52.0757,52.0141,52.0581,25039.0
2018-02-15 13:15:00,59.09,59.11,59.03,59.07,16829.0,52.0493,52.0669,51.9964,52.0317,16829.0
2018-02-15 13:20:00,59.06,59.06,59.0,59.0,8653.0,52.0229,52.0229,51.97,51.97,8653.0
2018-02-15 13:25:00,59.0,59.04,58.95,58.97,14867.0,51.97,52.0052,51.926,51.9436,14867.0
2018-02-15 13:30:00,58.98,58.99,58.93,58.95,10632.0,51.9524,51.9612,51.9083,51.926,10632.0
2018-02-15 13:35:00,58.95,59.01,58.95,58.97,11293.0,51.926,51.9788,51.926,51.9436,11293.0
2018-02-15 13:40:00,58.98,59.03,58.95,59.02,13770.0,51.9524,51.9964,51.926,51.9876,13770.0
2018-02-15 13:45:00,59.03,59.11,59.0,59.1,23301.0,51.9964,52.0669,51.97,52.0581,23301.0
2018-02-15 13:50:00,59.08,59.08,59.04,59.07,61375.0,52.0405,52.0405,52.0052,52.0317,61375.0
2018-02-15 13:55:00,59.07,59.09,59.01,59.06,11617.0,52.0317,52.0493,51.9788,52.0229,11617.0
2018-02-15 14:00:00,59.05,59.11,59.03,59.11,22068.0,52.0141,52.0669,51.9964,52.0669,22068.0
2018-02-15 14:05:00,59.12,59.15,59.1,59.13,18765.0,52.0757,52.1021,52.0581,52.0845,18765.0
2018-02-15 14:10:00,59.14,59.14,59.09,59.11,11463.0,52.0933,52.0933,52.0493,52.0669,11463.0
2018-02-15 14:15:00,59.12,59.16,59.08,59.09,15684.0,52.0757,52.1109,52.0405,52.0493,15684.0
2018-02-15 14:20:00,59.1,59.12,59.02,59.04,14672.0,52.0581,52.0757,51.9876,52.0052,14672.0
2018-02-15 14:25:00,59.05,59.13,59.04,59.13,12257.0,52.0141,52.0845,52.0052,52.0845,12257.0
2018-02-15 14:30:00,59.12,59.17,59.11,59.17,19304.0,52.0757,52.1198,52.0669,52.1198,19304.0
2018-02-15 14:35:00,59.17,59.25,59.17,59.25,28796.0,52.1198,52.1902,52.1198,52.1902,28796.0
2018-02-15 14:40:00,59.25,59.28,59.23,59.25,36286.0,52.1902,52.2166,52.1726,52.1902,36286.0
2018-02-15 14:45:00,59.26,59.26,59.22,59.24,10010.0,52.199,52.199,52.1638,52.1814,10010.0
2018-02-15 14:50:00,59.25,59.26,59.22,59.26,45001.0,52.1902,52.199,52.1638,52.199,45001.0
2018-02-15 14:55:00,59.26,59.3,59.25,59.27,44987.0,52.199,52.2343,52.1902,52.2078,44987.0
2018-02-15 15:00:00,59.27,59.4,59.26,59.37,45920.0,52.2078,52.3223,52.199,52.2959,45920.0
2018-02-15 15:05:00,59.36,59.4,59.32,59.34,42818.0,52.2871,52.3223,52.2519,52.2695,42818.0
2018-02-15 15:10:00,59.35,59.35,59.27,59.3,73387.0,52.2783,52.2783,52.2078,52.2343,73387.0
2018-02-15 15:15:00,59.3,59.33,59.26,59.27,31100.0,52.2343,52.2607,52.199,52.2078,31100.0
2018-02-15 15:20:00,59.27,59.29,59.25,59.27,31239.0,52.2078,52.2255,52.1902,52.2078,31239.0
2018-02-15 15:25:00,59.27,59.31,59.26,59.29,81759.0,52.2078,52.2431,52.199,52.2255,81759.0
2018-02-15 15:30:00,59.29,59.31,59.25,59.25,77295.0,52.2255,52.2431,52.1902,52.1902,77295.0
2018-02-15 15:35:00,59.24,59.24,59.18,59.21,42029.0,52.1814,52.1814,52.1286,52.155,42029.0
2018-02-15 15:40:00,59.22,59.3,59.18,59.18,83425.0,52.1638,52.2343,52.1286,52.1286,83425.0
2018-02-15 15:45:00,59.19,59.34,59.18,59.33,133219.0,52.1374,52.2695,52.1286,52.2607,133219.0
2018-02-15 15:50:00,59.33,59.39,59.31,59.39,145760.0,52.2607,52.3135,52.2431,52.3135,145760.0
2018-02-15 15:55:00,59.38,59.51,59.38,59.5,249871.0,52.3047,52.4192,52.3047,52.4104,249871.0
2018-02-16 09:30:00,59.44,59.51,59.33,59.42,376024.0,52.3576,52.4192,52.2607,52.34,376024.0
2018-02-16 09:35:00,59.45,59.54,59.35,59.53,55343.0,52.3664,52.4457,52.2783,52.4369,55343.0
2018-02-16 09:40:00,59.53,59.56,59.42,59.49,34646.0,52.4369,52.4633,52.34,52.4016,34646.0
2018-02-16 09:45:00,59.48,59.64,59.41,59.59,58648.0,52.3928,52.5338,52.3312,52.4897,58648.0
2018-02-16 09:50:00,59.6,59.63,59.52,59.56,42123.0,52.4985,52.5249,52.428,52.4633,42123.0
2018-02-16 09:55:00,59.56,59.6,59.4,59.41,78648.0,52.4633,52.4985,52.3223,52.3312,78648.0
2018-02-16 10:00:00,59.42,59.57,59.41,59.54,129677.0,52.34,52.4721,52.3312,52.4457,129677.0
2018-02-16 10:05:00,59.53,59.58,59.43,59.54,22368.0,52.4369,52.4809,52.3488,52.4457,22368.0
2018-02-16 10:10:00,59.54,59.54,59.42,59.47,40781.0,52.4457,52.4457,52.34,52.384,40781.0
2018-02-16 10:15:00,59.47,59.76,59.47,59.76,47351.0,52.384,52.6395,52.384,52.6395,47351.0
2018-02-16 10:20:00,59.77,59.82,59.7,59.73,44258.0,52.6483,52.6923,52.5866,52.613,44258.0
2018-02-16 10:25:00,59.73,59.96,59.7,59.95,54595.0,52.613,52.8156,52.5866,52.8068,54595.0
2018-02-16 10:30:00,59.96,60.06,59.92,59.97,85220.0,52.8156,52.9037,52.7804,52.8244,85220.0
2018-02-16 10:35:00,59.98,60.06,59.95,59.97,47263.0,52.8332,52.9037,52.8068,52.8244,47263.0
2018-02-16 10:40:00,59.97,60.0,59.89,59.93,44937.0,52.8244,52.8509,52.754,52.7892,44937.0
2018-02-16 10:45:00,59.91,60.02,59.91,60.0,62252.0,52.7716,52.8685,52.7716,52.8509,62252.0
2018-02-16 10:50:00,60.0,60.06,59.96,60.06,34460.0,52.8509,52.9037,52.8156,52.9037,34460.0
2018-02-16 10:55:00,60.05,60.09,59.95,59.95,63806.0,52.8949,52.9301,52.8068,52.8068,63806.0
2018-02-16 11:00:00,59.96,60.02,59.86,59.92,59328.0,52.8156,52.8685,52.7275,52.7804,59328.0
2018-02-16 11:05:00,59.93,60.0,59.93,59.98,41372.0,52.7892,52.8509,52.7892,52.8332,41372.0
2018-02-16 11:10:00,59.97,60.06,59.95,60.05,62219.0,52.8244,52.9037,52.8068,52.8949,62219.0
2018-02-16 11:15:00,60.06,60.07,60.0,60.03,31970.0,52.9037,52.9125,52.8509,52.8773,31970.0
2018-02-16 11:20:00,60.04,60.11,60.03,60.07,38822.0,52.8861,52.9477,52.8773,52.9125,38822.0
2018-02-16 11:25:00,60.08,60.1,59.96,59.96,138796.0,52.9213,52.9389,52.8156,52.8156,138796.0
2018-02-16 11:30:00,59.96,60.01,59.92,59.93,94104.0,52.8156,52.8597,52.7804,52.7892,94104.0
2018-02-16 11:35:00,59.93,60.02,59.9,60.0,64357.0,52.7892,52.8685,52.7628,52.8509,64357.0
2018-02-16 11:40:00,60.02,60.12,60.0,60.1,39436.0,52.8685,52.9566,52.8509,52.9389,39436.0
2018-02-16 11:45:00,60.1,60.13,60.05,60.11,42177.0,52.9389,52.9654,52.8949,52.9477,42177.0
2018-02-16 11:50:00,60.11,60.2,60.11,60.12,105128.0,52.9477,53.027,52.9477,52.9566,105128.0
2018-02-16 11:55:00,60.12,60.15,60.11,60.15,23350.0,52.9566,52.983,52.9477,52.983,23350.0
2018-02-16 12:00:00,60.13,60.15,60.08,60.14,37042.0,52.9654,52.983,52.9213,52.9742,37042.0
2018-02-16 12:05:00,60.15,60.17,60.11,60.15,54640.0,52.983,53.0006,52.9477,52.983,54640.0
2018-02-16 12:10:00,60.15,60.21,60.14,60.19,65859.0,52.983,53.0358,52.9742,53.0182,65859.0
2018-02-16 12:15:00,60.18,60.19,60.13,60.18,36174.0,53.0094,53.0182,52.9654,53.0094,36174.0
2018-02-16 12:20:00,60.17,60.22,60.15,60.21,43967.0,53.0006,53.0446,52.983,53.0358,43967.0
2018-02-16 12:25:00,60.21,60.27,60.21,60.26,65376.0,53.0358,53.0887,53.0358,53.0799,65376.0
2018-02-16 12:30:00,60.25,60.41,60.25,60.4,67980.0,53.0711,53.212,53.0711,53.2032,67980.0
2018-02-16 12:35:00,60.4,60.43,60.38,60.39,34694.0,53.2032,53.2296,53.1856,53.1944,34694.0
2018-02-16 12:40:00,60.38,60.43,60.38,60.43,50308.0,53.1856,53.2296,53.1856,53.2296,50308.0
2018-02-16 12:45:00,60.43,60.44,60.35,60.35,331624.0,53.2296,53.2384,53.1592,53.1592,331624.0
2018-02-16 12:50:00,60.35,60.41,60.27,60.41,553602.0,53.1592,53.212,53.0887,53.212,553602.0
2018-02-16 12:55:00,60.4,60.43,60.39,60.43,373916.0,53.2032,53.2296,53.1944,53.2296,373916.0
2018-02-16 13:00:00,60.43,60.53,60.36,60.39,73050.0,53.2296,53.3177,53.168,53.1944,73050.0
2018-02-16 13:05:00,60.39,60.41,60.31,60.41,53707.0,53.1944,53.212,53.1239,53.212,53707.0
2018-02-16 13:10:00,60.4,60.48,60.32,60.47,67063.0,53.2032,53.2737,53.1327,53.2649,67063.0
2018-02-16 13:15:00,60.46,60.51,60.28,60.33,36982.0,53.256,53.3001,53.0975,53.1415,36982.0
2018-02-16 13:20:00,60.33,60.43,60.33,60.39,44985.0,53.1415,53.2296,53.1415,53.1944,44985.0
2018-02-16 13:25:00,60.39,60.4,60.19,60.23,45098.0,53.1944,53.2032,53.0182,53.0535,45098.0
2018-02-16 13:30:00,60.24,60.26,60.14,60.26,53106.0,53.0623,53.0799,52.9742,53.0799,53106.0
2018-02-16 13:35:00,60.27,60.39,60.27,60.37,35515.0,53.0887,53.1944,53.0887,53.1768,35515.0
2018-02-16 13:40:00,60.37,60.54,60.37,60.51,35735.0,53.1768,53.3265,53.1768,53.3001,35735.0
2018-02-16 13:45:00,60.51,60.54,60.46,60.48,39112.0,53.3001,53.3265,53.256,53.2737,39112.0
2018-02-16 13:50:00,60.48,60.51,60.37,60.37,32526.0,53.2737,53.3001,53.1768,53.1768,32526.0
2018-02-16 13:55:00,60.38,60.41,60.33,60.35,60255.0,53.1856,53.212,53.1415,53.1592,60255.0
2018-02-16 14:00:00,60.36,60.45,60.32,60.33,54049.0,53.168,53.2472,53.1327,53.1415,54049.0
2018-02-16 14:05:00,60.34,60.36,60.27,60.3,30553.0,53.1503,53.168,53.0887,53.1151,30553.0
2018-02-16 14:10:00,60.28,60.33,60.12,60.13,34995.0,53.0975,53.1415,52.9566,52.9654,34995.0
2018-02-16 14:15:00,60.12,60.13,59.98,60.08,74457.0,52.9566,52.9654,52.8332,52.9213,74457.0
2018-02-16 14:20:00,60.07,60.1,59.94,59.99,134633.0,52.9125,52.9389,52.798,52.842,134633.0
2018-02-16 14:25:00,60.0,60.15,59.98,60.12,65194.0,52.8509,52.983,52.8332,52.9566,65194.0
2018-02-16 14:30:00,60.13,60.22,60.05,60.22,52692.0,52.9654,53.0446,52.8949,53.0446,52692.0
2018-02-16 14:35:00,60.21,60.26,60.18,60.21,33827.0,53.0358,53.0799,53.0094,53.0358,33827.0
2018-02-16 14:40:00,60.22,60.22,60.11,60.14,56310.0,53.0446,53.0446,52.9477,52.9742,56310.0
2018-02-16 14:45:00,60.15,60.24,60.1,60.2,49233.0,52.983,53.0623,52.9389,53.027,49233.0
2018-02-16 14:50:00,60.2,60.22,60.13,60.22,40858.0,53.027,53.0446,52.9654,53.0446,40858.0
2018-02-16 14:55:00,60.21,60.29,60.2,60.29,36081.0,53.0358,53.1063,53.027,53.1063,36081.0
2018-02-16 15:00:00,60.29,60.33,60.25,60.29,43660.0,53.1063,53.1415,53.0711,53.1063,43660.0
2018-02-16 15:05:00,60.29,60.43,60.29,60.43,48903.0,53.1063,53.2296,53.1063,53.2296,48903.0
2018-02-16 15:10:00,60.42,60.47,60.35,60.35,36620.0,53.2208,53.2649,53.1592,53.1592,36620.0
2018-02-16 15:15:00,60.36,60.4,60.3,60.38,41149.0,53.168,53.2032,53.1151,53.1856,41149.0
2018-02-16 15:20:00,60.38,60.43,60.35,60.4,46236.0,53.1856,53.2296,53.1592,53.2032,46236.0
2018-02-16 15:25:00,60.41,60.5,60.38,60.43,66354.0,53.212,53.2913,53.1856,53.2296,66354.0
2018-02-16 15:30:00,60.43,60.44,60.3,60.33,61768.0,53.2296,53.2384,53.1151,53.1415,61768.0
2018-02-16 15:35:00,60.33,60.37,60.29,60.35,104236.0,53.1415,53.1768,53.1063,53.1592,104236.0
2018-02-16 15:40:00,60.34,60.35,60.24,60.28,77871.0,53.1503,53.1592,53.0623,53.0975,77871.0
2018-02-16 15:45:00,60.28,60.47,60.28,60.38,251456.0,53.0975,53.2649,53.0975,53.1856,251456.0
2018-02-16 15:50:00,60.39,60.44,60.33,60.4,193022.0,53.1944,53.2384,53.1415,53.2032,193022.0
2018-02-16 15:55:00,60.4,60.44,60.2,60.21,460585.0,53.2032,53.2384,53.027,53.0358,460585.0
2018-02-20 09:30:00,59.68,59.75,59.44,59.47,256797.0,52.569,52.6306,52.3576,52.384,256797.0
2018-02-20 09:35:00,59.48,59.77,59.47,59.67,104393.0,52.3928,52.6483,52.384,52.5602,104393.0
2018-02-20 09:40:00,59.67,59.8,59.64,59.67,95551.0,52.5602,52.6747,52.5338,52.5602,95551.0
2018-02-20 09:45:00,59.67,59.82,59.64,59.79,103088.0,52.5602,52.6923,52.5338,52.6659,103088.0
2018-02-20 09:50:00,59.78,59.87,59.74,59.74,125941.0,52.6571,52.7363,52.6218,52.6218,125941.0
2018-02-20 09:55:00,59.74,59.78,59.62,59.66,101127.0,52.6218,52.6571,52.5161,52.5514,101127.0
2018-02-20 10:00:00,59.65,59.75,59.63,59.65,150114.0,52.5426,52.6306,52.5249,52.5426,150114.0
2018-02-20 10:05:00,59.66,59.7,59.52,59.54,97773.0,52.5514,52.5866,52.428,52.4457,97773.0
2018-02-20 10:10:00,59.54,59.62,59.51,59.57,58771.0,52.4457,52.5161,52.4192,52.4721,58771.0
2018-02-20 10:15:00,59.58,59.6,59.5,59.56,113176.0,52.4809,52.4985,52.4104,52.4633,113176.0
2018-02-20 10:20:00,59.55,59.6,59.44,59.45,76568.0,52.4545,52.4985,52.3576,52.3664,76568.0
2018-02-20 10:25:00,59.44,59.51,59.37,59.38,72905.0,52.3576,52.4192,52.2959,52.3047,72905.0
2018-02-20 10:30:00,59.37,59.37,59.17,59.2,72234.0,52.2959,52.2959,52.1198,52.1462,72234.0
2018-02-20 10:35:00,59.19,59.2,59.02,59.03,63878.0,52.1374,52.1462,51.9876,51.9964,63878.0
2018-02-20 10:40:00,59.02,59.08,59.0,59.07,75217.0,51.9876,52.0405,51.97,52.0317,75217.0
2018-02-20 10:45:00,59.07,59.17,59.06,59.17,56593.0,52.0317,52.1198,52.0229,52.1198,56593.0
2018-02-20 10:50:00,59.18,59.18,58.98,59.02,47886.0,52.1286,52.1286,51.9524,51.9876,47886.0
2018-02-20 10:55:00,59.01,59.04,58.94,59.03,65159.0,51.9788,52.0052,51.9172,51.9964,65159.0
2018-02-20 11:00:00,59.03,59.2,59.03,59.19,58126.0,51.9964,52.1462,51.9964,52.1374,58126.0
2018-02-20 11:05:00,59.19,59.27,59.15,59.21,81619.0,52.1374,52.2078,52.1021,52.155,81619.0
2018-02-20 11:10:00,59.21,59.29,59.2,59.21,54496.0,52.155,52.2255,52.1462,52.155,54496.0
2018-02-20 11:15:00,59.21,59.27,59.16,59.27,45413.0,52.155,52.2078,52.1109,52.2078,45413.0
2018-02-20 11:20:00,59.27,59.36,59.26,59.31,43053.0,52.2078,52.2871,52.199,52.2431,43053.0
2018-02-20 11:25:00,59.31,59.38,59.25,59.36,79447.0,52.2431,52.3047,52.1902,52.2871,79447.0
2018-02-20 11:30:00,59.36,59.42,59.36,59.38,41001.0,52.2871,52.34,52.2871,52.3047,41001.0
2018-02-20 11:35:00,59.37,59.4,59.36,59.36,46546.0,52.2959,52.3223,52.2871,52.2871,46546.0
2018-02-20 11:40:00,59.36,59.37,59.2,59.2,53829.0,52.2871,52.2959,52.1462,52.1462,53829.0
2018-02-20 11:45:00,59.2,59.21,59.1,59.11,66647.0,52.1462,52.155,52.0581,52.0669,66647.0
2018-02-20 11:50:00,59.11,59.17,59.1,59.15,50418.0,52.0669,52.1198,52.0581,52.1021,50418.0
2018-02-20 11:55:00,59.14,59.22,59.14,59.22,32120.0,52.0933,52.1638,52.0933,52.1638,32120.0
2018-02-20 12:00:00,59.22,59.27,59.2,59.2,31296.0,52.1638,52.2078,52.1462,52.1462,31296.0
2018-02-20 12:05:00,59.2,59.29,59.2,59.29,29807.0,52.1462,52.2255,52.1462,52.2255,29807.0
2018-02-20 12:10:00,59.29,59.46,59.29,59.44,35204.0,52.2255,52.3752,52.2255,52.3576,35204.0
2018-02-20 12:15:00,59.43,59.45,59.39,59.4,17317.0,52.3488,52.3664,52.3135,52.3223,17317.0
2018-02-20 12:20:00,59.39,59.4,59.35,59.37,19872.0,52.3135,52.3223,52.2783,52.2959,19872.0
2018-02-20 12:25:00,59.37,59.38,59.32,59.34,25878.0,52.2959,52.3047,52.2519,52.2695,25878.0
2018-02-20 12:30:00,59.34,59.42,59.34,59.4,23165.0,52.2695,52.34,52.2695,52.3223,23165.0
2018-02-20 12:35:00,59.4,59.41,59.36,59.4,32544.0,52.3223,52.3312,52.2871,52.3223,32544.0
2018-02-20 12:40:00,59.4,59.46,59.37,59.4,55771.0,52.3223,52.3752,52.2959,52.3223,55771.0
2018-02-20 12:45:00,59.4,59.44,59.38,59.43,19992.0,52.3223,52.3576,52.3047,52.3488,19992.0
2018-02-20 12:50:00,59.42,59.46,59.4,59.46,27502.0,52.34,52.3752,52.3223,52.3752,27502.0
2018-02-20 12:55:00,59.46,59.53,59.45,59.5,21717.0,52.3752,52.4369,52.3664,52.4104,21717.0
2018-02-20 13:00:00,59.48,59.5,59.42,59.42,28413.0,52.3928,52.4104,52.34,52.34,28413.0
2018-02-20 13:05:00,59.42,59.43,59.27,59.28,36310.0,52.34,52.3488,52.2078,52.2166,36310.0
2018-02-20 13:10:00,59.27,59.32,59.24,59.3,40010.0,52.2078,52.2519,52.1814,52.2343,40010.0
2018-02-20 13:15:00,59.29,59.3,59.24,59.24,33062.0,52.2255,52.2343,52.1814,52.1814,33062.0
2018-02-20 13:20:00,59.25,59.25,59.18,59.21,31028.0,52.1902,52.1902,52.1286,52.155,31028.0
2018-02-20 13:25:00,59.21,59.21,59.09,59.13,40938.0,52.155,52.155,52.0493,52.0845,40938.0
2018-02-20 13:30:00,59.13,59.19,59.1,59.19,34212.0,52.0845,52.1374,52.0581,52.1374,34212.0
2018-02-20 13:35:00,59.18,59.23,59.18,59.22,46432.0,52.1286,52.1726,52.1286,52.1638,46432.0
2018-02-20 13:40:00,59.21,59.25,59.14,59.15,37026.0,52.155,52.1902,52.0933,52.1021,37026.0
2018-02-20 13:45:00,59.14,59.21,59.14,59.21,33277.0,52.0933,52.155,52.0933,52.155,33277.0
2018-02-20 13:50:00,59.2,59.28,59.2,59.27,50693.0,52.1462,52.2166,52.1462,52.2078,50693.0
2018-02-20 13:55:00,59.26,59.26,59.12,59.21,152616.0,52.199,52.199,52.0757,52.155,152616.0
2018-02-20 14:00:00,59.22,59.28,59.21,59.24,36966.0,52.1638,52.2166,52.155,52.1814,36966.0
2018-02-20 14:05:00,59.24,59.24,59.07,59.09,57140.0,52.1814,52.1814,52.0317,52.0493,57140.0
2018-02-20 14:10:00,59.08,59.1,58.98,59.01,56552.0,52.0405,52.0581,51.9524,51.9788,56552.0
2018-02-20 14:15:00,59.01,59.09,59.01,59.08,52728.0,51.9788,52.0493,51.9788,52.0405,52728.0
2018-02-20 14:20:00,59.08,59.13,59.06,59.08,49203.0,52.0405,52.0845,52.0229,52.0405,49203.0
2018-02-20 14:25:00,59.08,59.11,59.04,59.04,44335.0,52.0405,52.0669,52.0052,52.0052,44335.0
2018-02-20 14:30:00,59.05,59.14,59.03,59.08,47563.0,52.0141,52.0933,51.9964,52.0405,47563.0
2018-02-20 14:35:00,59.09,59.12,59.08,59.11,38812.0,52.0493,52.0757,52.0405,52.0669,38812.0
2018-02-20 14:40:00,59.11,59.16,59.09,59.11,46983.0,52.0669,52.1109,52.0493,52.0669,46983.0
2018-02-20 14:45:00,59.11,59.14,59.09,59.11,56669.0,52.0669,52.0933,52.0493,52.0669,56669.0
2018-02-20 14:50:00,59.12,59.13,59.04,59.06,90514.0,52.0757,52.0845,52.0052,52.0229,90514.0
2018-02-20 14:55:00,59.06,59.12,59.05,59.08,63197.0,52.0229,52.0757,52.0141,52.0405,63197.0
2018-02-20 15:00:00,59.08,59.1,59.05,59.08,50225.0,52.0405,52.0581,52.0141,52.0405,50225.0
2018-02-20 15:05:00,59.07,59.12,58.98,59.02,138517.0,52.0317,52.0757,51.9524,51.9876,138517.0
2018-02-20 15:10:00,59.02,59.05,58.98,59.02,153033.0,51.9876,52.0141,51.9524,51.9876,153033.0
2018-02-20 15:15:00,59.02,59.08,58.99,59.01,74525.0,51.9876,52.0405,51.9612,51.9788,74525.0
2018-02-20 15:20:00,59.0,59.0,58.84,58.96,91347.0,51.97,51.97,51.8291,51.9348,91347.0
2018-02-20 15:25:00,58.95,58.98,58.89,58.93,54945.0,51.926,51.9524,51.8731,51.9083,54945.0
2018-02-20 15:30:00,58.92,59.02,58.92,59.02,118387.0,51.8995,51.9876,51.8995,51.9876,118387.0
2018-02-20 15:35:00,59.03,59.08,59.0,59.05,125458.0,51.9964,52.0405,51.97,52.0141,125458.0
2018-02-20 15:40:00,59.05,59.07,58.99,58.99,171682.0,52.0141,52.0317,51.9612,51.9612,171682.0
2018-02-20 15:45:00,59.0,59.11,58.97,59.09,170299.0,51.97,52.0669,51.9436,52.0493,170299.0
2018-02-20 15:50:00,59.09,59.17,59.08,59.15,193681.0,52.0493,52.1198,52.0405,52.1021,193681.0
2018-02-20 15:55:00,59.16,59.24,59.11,59.12,435260.0,52.1109,52.1814,52.0669,52.0757,435260.0
2018-02-21 09:30:00,59.07,59.25,58.99,59.15,98626.0,52.0317,52.1902,51.9612,52.1021,98626.0
2018-02-21 09:35:00,59.16,59.29,59.11,59.29,32090.0,52.1109,52.2255,52.0669,52.2255,32090.0
2018-02-21 09:40:00,59.3,59.31,59.2,59.29,31375.0,52.2343,52.2431,52.1462,52.2255,31375.0
2018-02-21 09:45:00,59.29,59.33,59.28,59.29,37112.0,52.2255,52.2607,52.2166,52.2255,37112.0
2018-02-21 09:50:00,59.28,59.34,59.16,59.17,52778.0,52.2166,52.2695,52.1109,52.1198,52778.0
2018-02-21 09:55:00,59.16,59.19,59.12,59.16,27655.0,52.1109,52.1374,52.0757,52.1109,27655.0
2018-02-21 10:00:00,59.15,59.16,59.03,59.09,29918.0,52.1021,52.1109,51.9964,52.0493,29918.0
2018-02-21 10:05:00,59.08,59.08,58.99,59.0,46249.0,52.0405,52.0405,51.9612,51.97,46249.0
2018-02-21 10:10:00,59.01,59.02,58.92,58.92,23925.0,51.9788,51.9876,51.8995,51.8995,23925.0
2018-02-21 10:15:00,58.92,58.95,58.87,58.89,70360.0,51.8995,51.926,51.8555,51.8731,70360.0
2018-02-21 10:20:00,58.89,58.91,58.85,58.85,67778.0,51.8731,51.8907,51.8379,51.8379,67778.0
2018-02-21 10:25:00,58.85,58.96,58.82,58.96,31321.0,51.8379,51.9348,51.8115,51.9348,31321.0
2018-02-21 10:30:00,58.95,59.18,58.95,59.17,45179.0,51.926,52.1286,51.926,52.1198,45179.0
2018-02-21 10:35:00,59.16,59.27,59.14,59.26,24170.0,52.1109,52.2078,52.0933,52.199,24170.0
2018-02-21 10:40:00,59.26,59.33,59.23,59.33,21437.0,52.199,52.2607,52.1726,52.2607,21437.0
2018-02-21 10:45:00,59.32,59.38,59.31,59.33,40164.0,52.2519,52.3047,52.2431,52.2607,40164.0
2018-02-21 10:50:00,59.34,59.47,59.34,59.44,24237.0,52.2695,52.384,52.2695,52.3576,24237.0
2018-02-21 10:55:00,59.44,59.49,59.38,59.41,25269.0,52.3576,52.4016,52.3047,52.3312,25269.0
2018-02-21 11:00:00,59.42,59.43,59.36,59.37,22207.0,52.34,52.3488,52.2871,52.2959,22207.0
2018-02-21 11:05:00,59.37,59.43,59.37,59.42,24828.0,52.2959,52.3488,52.2959,52.34,24828.0
2018-02-21 11:10:00,59.43,59.43,59.32,59.33,39896.0,52.3488,52.3488,52.2519,52.2607,39896.0
2018-02-21 11:15:00,59.32,59.33,59.29,59.32,27539.0,52.2519,52.2607,52.2255,52.2519,27539.0
2018-02-21 11:20:00,59.31,59.37,59.27,59.35,30941.0,52.2431,52.2959,52.2078,52.2783,30941.0
2018-02-21 11:25:00,59.36,59.47,59.35,59.46,29495.0,52.2871,52.384,52.2783,52.3752,29495.0
2018-02-21 11:30:00,59.46,59.53,59.45,59.51,16623.0,52.3752,52.4369,52.3664,52.4192,16623.0
2018-02-21 11:35:00,59.52,59.71,59.51,59.71,71949.0,52.428,52.5954,52.4192,52.5954,71949.0
2018-02-21 11:40:00,59.7,59.73,59.58,59.59,33378.0,52.5866,52.613,52.4809,52.4897,33378.0
2018-02-21 11:45:00,59.58,59.63,59.58,59.61,19292.0,52.4809,52.5249,52.4809,52.5073,19292.0
2018-02-21 11:50:00,59.61,59.73,59.56,59.65,85451.0,52.5073,52.613,52.4633,52.5426,85451.0
2018-02-21 11:55:00,59.65,59.67,59.61,59.64,31378.0,52.5426,52.5602,52.5073,52.5338,31378.0
2018-02-21 12:00:00,59.64,59.65,59.61,59.61,27554.0,52.5338,52.5426,52.5073,52.5073,27554.0
2018-02-21 12:05:00,59.63,59.76,59.63,59.75,54485.0,52.5249,52.6395,52.5249,52.6306,54485.0
2018-02-21 12:10:00,59.76,59.84,59.74,59.83,41945.0,52.6395,52.7099,52.6218,52.7011,41945.0
2018-02-21 12:15:00,59.83,59.83,59.77,59.82,22340.0,52.7011,52.7011,52.6483,52.6923,22340.0
2018-02-21 12:20:00,59.82,59.82,59.7,59.73,46681.0,52.6923,52.6923,52.5866,52.613,46681.0
2018-02-21 12:25:00,59.73,59.78,59.71,59.78,28422.0,52.613,52.6571,52.5954,52.6571,28422.0
2018-02-21 12:30:00,59.77,59.82,59.76,59.77,37980.0,52.6483,52.6923,52.6395,52.6483,37980.0
2018-02-21 12:35:00,59.77,59.79,59.74,59.77,32261.0,52.6483,52.6659,52.6218,52.6483,32261.0
2018-02-21 12:40:00,59.77,59.78,59.72,59.73,18033.0,52.6483,52.6571,52.6042,52.613,18033.0
2018-02-21 12:45:00,59.73,59.75,59.69,59.7,32804.0,52.613,52.6306,52.5778,52.5866,32804.0
2018-02-21 12:50:00,59.71,59.72,59.65,59.68,28516.0,52.5954,52.6042,52.5426,52.569,28516.0
2018-02-21 12:55:00,59.69,59.7,59.66,59.69,18496.0,52.5778,52.5866,52.5514,52.5778,18496.0
2018-02-21 13:00:00,59.7,59.71,59.67,59.69,17903.0,52.5866,52.5954,52.5602,52.5778,17903.0
2018-02-21 13:05:00,59.69,59.71,59.67,59.68,16909.0,52.5778,52.5954,52.5602,52.569,16909.0
2018-02-21 13:10:00,59.69,59.69,59.67,59.69,18148.0,52.5778,52.5778,52.5602,52.5778,18148.0
2018-02-21 13:15:00,59.69,59.73,59.69,59.71,19018.0,52.5778,52.613,52.5778,52.5954,19018.0
2018-02-21 13:20:00,59.71,59.73,59.7,59.72,12936.0,52.5954,52.613,52.5866,52.6042,12936.0
2018-02-21 13:25:00,59.71,59.71,59.67,59.69,23125.0,52.5954,52.5954,52.5602,52.5778,23125.0
2018-02-21 13:30:00,59.69,59.74,59.69,59.7,14988.0,52.5778,52.6218,52.5778,52.5866,14988.0
2018-02-21 13:35:00,59.7,59.74,59.68,59.7,19081.0,52.5866,52.6218,52.569,52.5866,19081.0
2018-02-21 13:40:00,59.69,59.69,59.63,59.66,7008.0,52.5778,52.5778,52.5249,52.5514,7008.0
2018-02-21 13:45:00,59.65,59.72,59.65,59.71,29094.0,52.5426,52.6042,52.5426,52.5954,29094.0
2018-02-21 13:50:00,59.7,59.72,59.67,59.69,23450.0,52.5866,52.6042,52.5602,52.5778,23450.0
2018-02-21 13:55:00,59.7,59.71,59.68,59.69,17098.0,52.5866,52.5954,52.569,52.5778,17098.0
2018-02-21 14:00:00,59.69,59.95,59.65,59.79,96754.0,52.5778,52.8068,52.5426,52.6659,96754.0
2018-02-21 14:05:00,59.79,59.98,59.77,59.9,52261.0,52.6659,52.8332,52.6483,52.7628,52261.0
2018-02-21 14:10:00,59.91,59.99,59.82,59.85,49613.0,52.7716,52.842,52.6923,52.7187,49613.0
2018-02-21 14:15:00,59.85,59.92,59.84,59.87,32382.0,52.7187,52.7804,52.7099,52.7363,32382.0
2018-02-21 14:20:00,59.88,59.92,59.79,59.92,84547.0,52.7452,52.7804,52.6659,52.7804,84547.0
2018-02-21 14:25:00,59.91,59.97,59.8,59.81,48494.0,52.7716,52.8244,52.6747,52.6835,48494.0
2018-02-21 14:30:00,59.81,59.85,59.76,59.82,32993.0,52.6835,52.7187,52.6395,52.6923,32993.0
2018-02-21 14:35:00,59.82,59.87,59.77,59.84,31648.0,52.6923,52.7363,52.6483,52.7099,31648.0
2018-02-21 14:40:00,59.84,59.87,59.78,59.8,25591.0,52.7099,52.7363,52.6571,52.6747,25591.0
2018-02-21 14:45:00,59.79,59.81,59.69,59.69,55783.0,52.6659,52.6835,52.5778,52.5778,55783.0
2018-02-21 14:50:00,59.69,59.72,59.57,59.67,43626.0,52.5778,52.6042,52.4721,52.5602,43626.0
2018-02-21 14:55:00,59.67,59.78,59.67,59.74,34048.0,52.5602,52.6571,52.5602,52.6218,34048.0
2018-02-21 15:00:00,59.72,59.72,59.52,59.54,59047.0,52.6042,52.6042,52.428,52.4457,59047.0
2018-02-21 15:05:00,59.54,59.57,59.43,59.45,30043.0,52.4457,52.4721,52.3488,52.3664,30043.0
2018-02-21 15:10:00,59.45,59.48,59.33,59.47,33817.0,52.3664,52.3928,52.2607,52.384,33817.0
2018-02-21 15:15:00,59.45,59.5,59.39,59.42,57505.0,52.3664,52.4104,52.3135,52.34,57505.0
2018-02-21 15:20:00,59.42,59.54,59.34,59.42,57121.0,52.34,52.4457,52.2695,52.34,57121.0
2018-02-21 15:25:00,59.41,59.57,59.35,59.54,47858.0,52.3312,52.4721,52.2783,52.4457,47858.0
2018-02-21 15:30:00,59.54,59.62,59.51,59.55,80949.0,52.4457,52.5161,52.4192,52.4545,80949.0
2018-02-21 15:35:00,59.55,59.59,59.43,59.44,91866.0,52.4545,52.4897,52.3488,52.3576,91866.0
2018-02-21 15:40:00,59.44,59.44,59.22,59.26,87484.0,52.3576,52.3576,52.1638,52.199,87484.0
2018-02-21 15:45:00,59.25,59.39,59.23,59.29,125126.0,52.1902,52.3135,52.1726,52.2255,125126.0
2018-02-21 15:50:00,59.28,59.34,59.18,59.24,127405.0,52.2166,52.2695,52.1286,52.1814,127405.0
2018-02-21 15:55:00,59.23,59.25,58.99,59.0,259726.0,52.1726,52.1902,51.9612,51.97,259726.0
2018-02-22 09:30:00,59.21,59.25,58.93,59.11,122002.0,52.155,52.1902,51.9083,52.0669,122002.0
2018-02-22 09:35:00,59.11,59.21,59.08,59.17,36253.0,52.0669,52.155,52.0405,52.1198,36253.0
2018-02-22 09:40:00,59.17,59.29,59.06,59.08,45915.0,52.1198,52.2255,52.0229,52.0405,45915.0
2018-02-22 09:45:00,59.1,59.18,59.08,59.17,24500.0,52.0581,52.1286,52.0405,52.1198,24500.0
2018-02-22 09:50:00,59.16,59.17,58.97,59.05,57189.0,52.1109,52.1198,51.9436,52.0141,57189.0
2018-02-22 09:55:00,59.05,59.18,58.98,59.16,43373.0,52.0141,52.1286,51.9524,52.1109,43373.0
2018-02-22 10:00:00,59.16,59.18,59.03,59.16,70677.0,52.1109,52.1286,51.9964,52.1109,70677.0
2018-02-22 10:05:00,59.16,59.16,59.09,59.13,29122.0,52.1109,52.1109,52.0493,52.0845,29122.0
2018-02-22 10:10:00,59.13,59.22,58.96,58.97,46591.0,52.0845,52.1638,51.9348,51.9436,46591.0
2018-02-22 10:15:00,58.95,59.04,58.93,58.94,44155.0,51.926,52.0052,51.9083,51.9172,44155.0
2018-02-22 10:20:00,58.94,59.09,58.91,59.08,29155.0,51.9172,52.0493,51.8907,52.0405,29155.0
2018-02-22 10:25:00,59.09,59.18,59.09,59.11,24915.0,52.0493,52.1286,52.0493,52.0669,24915.0
2018-02-22 10:30:00,59.13,59.17,59.1,59.11,45461.0,52.0845,52.1198,52.0581,52.0669,45461.0
2018-02-22 10:35:00,59.11,59.28,59.11,59.23,53408.0,52.0669,52.2166,52.0669,52.1726,53408.0
2018-02-22 10:40:00,59.23,59.24,59.13,59.19,46134.0,52.1726,52.1814,52.0845,52.1374,46134.0
2018-02-22 10:45:00,59.18,59.31,59.18,59.24,58025.0,52.1286,52.2431,52.1286,52.1814,58025.0
2018-02-22 10:50:00,59.25,59.28,59.16,59.18,52740.0,52.1902,52.2166,52.1109,52.1286,52740.0
2018-02-22 10:55:00,59.19,59.2,59.09,59.13,26506.0,52.1374,52.1462,52.0493,52.0845,26506.0
2018-02-22 11:00:00,59.13,59.24,59.12,59.2,23842.0,52.0845,52.1814,52.0757,52.1462,23842.0
2018-02-22 11:05:00,59.19,59.27,59.19,59.22,24179.0,52.1374,52.2078,52.1374,52.1638,24179.0
2018-02-22 11:10:00,59.22,59.24,59.19,59.2,27516.0,52.1638,52.1814,52.1374,52.1462,27516.0
2018-02-22 11:15:00,59.21,59.24,59.2,59.23,27314.0,52.155,52.1814,52.1462,52.1726,27314.0
2018-02-22 11:20:00,59.23,59.28,59.22,59.22,42902.0,52.1726,52.2166,52.1638,52.1638,42902.0
2018-02-22 11:25:00,59.22,59.35,59.22,59.31,32136.0,52.1638,52.2783,52.1638,52.2431,32136.0
2018-02-22 11:30:00,59.3,59.31,59.22,59.22,31008.0,52.2343,52.2431,52.1638,52.1638,31008.0
2018-02-22 11:35:00,59.21,59.26,59.16,59.26,36492.0,52.155,52.199,52.1109,52.199,36492.0
2018-02-22 11:40:00,59.27,59.3,59.24,59.3,39297.0,52.2078,52.2343,52.1814,52.2343,39297.0
2018-02-22 11:45:00,59.3,59.34,59.26,59.32,34114.0,52.2343,52.2695,52.199,52.2519,34114.0
2018-02-22 11:50:00,59.31,59.34,59.25,59.3,48122.0,52.2431,52.2695,52.1902,52.2343,48122.0
2018-02-22 11:55:00,59.31,59.32,59.25,59.27,24773.0,52.2431,52.2519,52.1902,52.2078,24773.0
2018-02-22 12:00:00,59.26,59.33,59.26,59.3,26183.0,52.199,52.2607,52.199,52.2343,26183.0
2018-02-22 12:05:00,59.3,59.4,59.26,59.35,73555.0,52.2343,52.3223,52.199,52.2783,73555.0
2018-02-22 12:10:00,59.34,59.34,59.25,59.28,32003.0,52.2695,52.2695,52.1902,52.2166,32003.0
2018-02-22 12:15:00,59.29,59.36,59.28,59.32,36128.0,52.2255,52.2871,52.2166,52.2519,36128.0
2018-02-22 12:20:00,59.33,59.35,59.3,59.32,24477.0,52.2607,52.2783,52.2343,52.2519,24477.0
2018-02-22 12:25:00,59.33,59.35,59.28,59.29,75951.0,52.2607,52.2783,52.2166,52.2255,75951.0
2018-02-22 12:30:00,59.29,59.29,59.2,59.23,21611.0,52.2255,52.2255,52.1462,52.1726,21611.0
2018-02-22 12:35:00,59.23,59.29,59.22,59.28,13471.0,52.1726,52.2255,52.1638,52.2166,13471.0
2018-02-22 12:40:00,59.28,59.32,59.25,59.28,20613.0,52.2166,52.2519,52.1902,52.2166,20613.0
2018-02-22 12:45:00,59.29,59.29,59.15,59.16,37900.0,52.2255,52.2255,52.1021,52.1109,37900.0
2018-02-22 12:50:00,59.15,59.25,59.09,59.24,62243.0,52.1021,52.1902,52.0493,52.1814,62243.0
2018-02-22 12:55:00,59.22,59.28,59.16,59.16,17758.0,52.1638,52.2166,52.1109,52.1109,17758.0
2018-02-22 13:00:00,59.16,59.25,59.16,59.2,26333.0,52.1109,52.1902,52.1109,52.1462,26333.0
2018-02-22 13:05:00,59.2,59.2,59.15,59.16,16505.0,52.1462,52.1462,52.1021,52.1109,16505.0
2018-02-22 13:10:00,59.16,59.16,58.96,58.98,50818.0,52.1109,52.1109,51.9348,51.9524,50818.0
2018-02-22 13:15:00,58.97,59.05,58.95,58.97,41291.0,51.9436,52.0141,51.926,51.9436,41291.0
2018-02-22 13:20:00,58.98,59.01,58.95,58.98,22648.0,51.9524,51.9788,51.926,51.9524,22648.0
2018-02-22 13:25:00,58.99,59.07,58.97,59.05,29974.0,51.9612,52.0317,51.9436,52.0141,29974.0
2018-02-22 13:30:00,59.05,59.07,58.97,58.98,22839.0,52.0141,52.0317,51.9436,51.9524,22839.0
2018-02-22 13:35:00,58.97,59.06,58.96,59.03,20365.0,51.9436,52.0229,51.9348,51.9964,20365.0
2018-02-22 13:40:00,59.03,59.09,58.97,59.0,65293.0,51.9964,52.0493,51.9436,51.97,65293.0
2018-02-22 13:45:00,58.99,58.99,58.87,58.9,40071.0,51.9612,51.9612,51.8555,51.8819,40071.0
2018-02-22 13:50:00,58.9,59.01,58.87,58.99,31567.0,51.8819,51.9788,51.8555,51.9612,31567.0
2018-02-22 13:55:00,58.99,59.06,58.98,59.05,52463.0,51.9612,52.0229,51.9524,52.0141,52463.0
2018-02-22 14:00:00,59.05,59.13,59.05,59.11,27581.0,52.0141,52.0845,52.0141,52.0669,27581.0
2018-02-22 14:05:00,59.11,59.12,59.05,59.05,23907.0,52.0669,52.0757,52.0141,52.0141,23907.0
2018-02-22 14:10:00,59.05,59.06,59.01,59.05,25646.0,52.0141,52.0229,51.9788,52.0141,25646.0
2018-02-22 14:15:00,59.05,59.06,59.01,59.04,23825.0,52.0141,52.0229,51.9788,52.0052,23825.0
2018-02-22 14:20:00,59.05,59.06,58.97,59.03,26085.0,52.0141,52.0229,51.9436,51.9964,26085.0
2018-02-22 14:25:00,59.05,59.14,59.01,59.14,20621.0,52.0141,52.0933,51.9788,52.0933,20621.0
2018-02-22 14:30:00,59.14,59.18,59.12,59.17,23810.0,52.0933,52.1286,52.0757,52.1198,23810.0
2018-02-22 14:35:00,59.17,59.17,59.11,59.14,24702.0,52.1198,52.1198,52.0669,52.0933,24702.0
2018-02-22 14:40:00,59.14,59.15,59.02,59.05,35233.0,52.0933,52.1021,51.9876,52.0141,35233.0
2018-02-22 14:45:00,59.05,59.09,59.04,59.08,36638.0,52.0141,52.0493,52.0052,52.0405,36638.0
2018-02-22 14:50:00,59.08,59.14,59.06,59.11,48018.0,52.0405,52.0933,52.0229,52.0669,48018.0
2018-02-22 14:55:00,59.11,59.12,58.92,58.94,141222.0,52.0669,52.0757,51.8995,51.9172,141222.0
2018-02-22 15:00:00,58.93,59.03,58.9,58.95,138359.0,51.9083,51.9964,51.8819,51.926,138359.0
2018-02-22 15:05:00,58.94,59.03,58.93,59.0,91856.0,51.9172,51.9964,51.9083,51.97,91856.0
2018-02-22 15:10:00,59.0,59.13,58.98,59.13,29790.0,51.97,52.0845,51.9524,52.0845,29790.0
2018-02-22 15:15:00,59.12,59.13,59.05,59.1,37886.0,52.0757,52.0845,52.0141,52.0581,37886.0
2018-02-22 15:20:00,59.1,59.14,59.03,59.12,73994.0,52.0581,52.0933,51.9964,52.0757,73994.0
2018-02-22 15:25:00,59.12,59.15,59.0,59.0,65488.0,52.0757,52.1021,51.97,51.97,65488.0
2018-02-22 15:30:00,59.01,59.12,59.0,59.09,91332.0,51.9788,52.0757,51.97,52.0493,91332.0
2018-02-22 15:35:00,59.1,59.11,58.99,59.02,98598.0,52.0581,52.0669,51.9612,51.9876,98598.0
2018-02-22 15:40:00,59.03,59.11,59.0,59.03,69430.0,51.9964,52.0669,51.97,51.9964,69430.0
2018-02-22 15:45:00,59.04,59.04,58.8,58.88,192531.0,52.0052,52.0052,51.7938,51.8643,192531.0
2018-02-22 15:50:00,58.89,59.1,58.88,59.0,149886.0,51.8731,52.0581,51.8643,51.97,149886.0
2018-02-22 15:55:00,59.0,59.11,58.95,59.01,457674.0,51.97,52.0669,51.926,51.9788,457674.0
2018-02-23 09:30:00,59.22,59.41,59.22,59.33,100967.0,52.1638,52.3312,52.1638,52.2607,100967.0
2018-02-23 09:35:00,59.33,59.35,59.12,59.26,50824.0,52.2607,52.2783,52.0757,52.199,50824.0
2018-02-23 09:40:00,59.26,59.3,59.15,59.18,188385.0,52.199,52.2343,52.1021,52.1286,188385.0
2018-02-23 09:45:00,59.2,59.24,59.1,59.13,39160.0,52.1462,52.1814,52.0581,52.0845,39160.0
2018-02-23 09:50:00,59.13,59.3,59.08,59.29,44805.0,52.0845,52.2343,52.0405,52.2255,44805.0
2018-02-23 09:55:00,59.29,59.3,59.15,59.28,36714.0,52.2255,52.2343,52.1021,52.2166,36714.0
2018-02-23 10:00:00,59.28,59.33,59.16,59.25,69198.0,52.2166,52.2607,52.1109,52.1902,69198.0
2018-02-23 10:05:00,59.23,59.24,59.11,59.13,35243.0,52.1726,52.1814,52.0669,52.0845,35243.0
2018-02-23 10:10:00,59.13,59.15,59.04,59.04,44515.0,52.0845,52.1021,52.0052,52.0052,44515.0
2018-02-23 10:15:00,59.05,59.1,58.98,59.02,131766.0,52.0141,52.0581,51.9524,51.9876,131766.0
2018-02-23 10:20:00,59.02,59.1,58.99,59.08,42229.0,51.9876,52.0581,51.9612,52.0405,42229.0
2018-02-23 10:25:00,59.06,59.12,59.06,59.11,52102.0,52.0229,52.0757,52.0229,52.0669,52102.0
2018-02-23 10:30:00,59.1,59.22,59.09,59.15,23307.0,52.0581,52.1638,52.0493,52.1021,23307.0
2018-02-23 10:35:00,59.15,59.19,59.09,59.19,24186.0,52.1021,52.1374,52.0493,52.1374,24186.0
2018-02-23 10:40:00,59.21,59.26,59.19,59.25,62973.0,52.155,52.199,52.1374,52.1902,62973.0
2018-02-23 10:45:00,59.24,59.26,59.19,59.2,74569.0,52.1814,52.199,52.1374,52.1462,74569.0
2018-02-23 10:50:00,59.21,59.22,59.17,59.19,21366.0,52.155,52.1638,52.1198,52.1374,21366.0
2018-02-23 10:55:00,59.18,59.2,59.15,59.18,17782.0,52.1286,52.1462,52.1021,52.1286,17782.0
2018-02-23 11:00:00,59.18,59.32,59.18,59.26,49317.0,52.1286,52.2519,52.1286,52.199,49317.0
2018-02-23 11:05:00,59.27,59.27,59.17,59.25,47755.0,52.2078,52.2078,52.1198,52.1902,47755.0
2018-02-23 11:10:00,59.25,59.26,59.21,59.22,51974.0,52.1902,52.199,52.155,52.1638,51974.0
2018-02-23 11:15:00,59.22,59.24,59.11,59.11,40163.0,52.1638,52.1814,52.0669,52.0669,40163.0
2018-02-23 11:20:00,59.13,59.2,59.13,59.16,11913.0,52.0845,52.1462,52.0845,52.1109,11913.0
2018-02-23 11:25:00,59.16,59.22,59.16,59.21,21905.0,52.1109,52.1638,52.1109,52.155,21905.0
2018-02-23 11:30:00,59.22,59.22,59.17,59.17,15807.0,52.1638,52.1638,52.1198,52.1198,15807.0
2018-02-23 11:35:00,59.17,59.23,59.15,59.22,16346.0,52.1198,52.1726,52.1021,52.1638,16346.0
2018-02-23 11:40:00,59.21,59.21,59.15,59.17,19384.0,52.155,52.155,52.1021,52.1198,19384.0
2018-02-23 11:45:00,59.17,59.19,59.13,59.14,16045.0,52.1198,52.1374,52.0845,52.0933,16045.0
2018-02-23 11:50:00,59.14,59.2,59.13,59.19,20838.0,52.0933,52.1462,52.0845,52.1374,20838.0
2018-02-23 11:55:00,59.2,59.24,59.17,59.2,78586.0,52.1462,52.1814,52.1198,52.1462,78586.0
2018-02-23 12:00:00,59.2,59.31,59.2,59.27,153298.0,52.1462,52.2431,52.1462,52.2078,153298.0
2018-02-23 12:05:00,59.28,59.29,59.2,59.21,32883.0,52.2166,52.2255,52.1462,52.155,32883.0
2018-02-23 12:10:00,59.21,59.23,59.2,59.23,16616.0,52.155,52.1726,52.1462,52.1726,16616.0
2018-02-23 12:15:00,59.24,59.27,59.24,59.26,18582.0,52.1814,52.2078,52.1814,52.199,18582.0
2018-02-23 12:20:00,59.27,59.27,59.22,59.25,13244.0,52.2078,52.2078,52.1638,52.1902,13244.0
2018-02-23 12:25:00,59.25,59.25,59.13,59.13,23269.0,52.1902,52.1902,52.0845,52.0845,23269.0
2018-02-23 12:30:00,59.13,59.21,59.11,59.18,41525.0,52.0845,52.155,52.0669,52.1286,41525.0
2018-02-23 12:35:00,59.18,59.23,59.17,59.21,16782.0,52.1286,52.1726,52.1198,52.155,16782.0
2018-02-23 12:40:00,59.21,59.22,59.15,59.15,14549.0,52.155,52.1638,52.1021,52.1021,14549.0
2018-02-23 12:45:00,59.15,59.25,59.13,59.24,269128.0,52.1021,52.1902,52.0845,52.1814,269128.0
2018-02-23 12:50:00,59.23,59.28,59.21,59.26,287096.0,52.1726,52.2166,52.155,52.199,287096.0
2018-02-23 12:55:00,59.27,59.27,59.18,59.18,16003.0,52.2078,52.2078,52.1286,52.1286,16003.0
2018-02-23 13:00:00,59.18,59.19,59.11,59.11,20116.0,52.1286,52.1374,52.0669,52.0669,20116.0
2018-02-23 13:05:00,59.11,59.11,59.04,59.08,28095.0,52.0669,52.0669,52.0052,52.0405,28095.0
2018-02-23 13:10:00,59.09,59.11,59.04,59.06,17486.0,52.0493,52.0669,52.0052,52.0229,17486.0
2018-02-23 13:15:00,59.05,59.1,59.03,59.07,12891.0,52.0141,52.0581,51.9964,52.0317,12891.0
2018-02-23 13:20:00,59.07,59.13,59.07,59.13,10632.0,52.0317,52.0845,52.0317,52.0845,10632.0
2018-02-23 13:25:00,59.12,59.13,59.1,59.13,11441.0,52.0757,52.0845,52.0581,52.0845,11441.0
2018-02-23 13:30:00,59.13,59.17,59.12,59.15,11673.0,52.0845,52.1198,52.0757,52.1021,11673.0
2018-02-23 13:35:00,59.15,59.21,59.14,59.16,34846.0,52.1021,52.155,52.0933,52.1109,34846.0
2018-02-23 13:40:00,59.17,59.2,59.16,59.18,12983.0,52.1198,52.1462,52.1109,52.1286,12983.0
2018-02-23 13:45:00,59.17,59.18,59.14,59.16,16695.0,52.1198,52.1286,52.0933,52.1109,16695.0
2018-02-23 13:50:00,59.16,59.17,59.15,59.15,10925.0,52.1109,52.1198,52.1021,52.1021,10925.0
2018-02-23 13:55:00,59.15,59.2,59.14,59.19,12425.0,52.1021,52.1462,52.0933,52.1374,12425.0
2018-02-23 14:00:00,59.19,59.2,59.14,59.15,12916.0,52.1374,52.1462,52.0933,52.1021,12916.0
2018-02-23 14:05:00,59.15,59.16,59.1,59.13,15833.0,52.1021,52.1109,52.0581,52.0845,15833.0
2018-02-23 14:10:00,59.13,59.15,59.1,59.14,20836.0,52.0845,52.1021,52.0581,52.0933,20836.0
2018-02-23 14:15:00,59.14,59.18,59.13,59.14,13298.0,52.0933,52.1286,52.0845,52.0933,13298.0
2018-02-23 14:20:00,59.13,59.21,59.12,59.2,55592.0,52.0845,52.155,52.0757,52.1462,55592.0
2018-02-23 14:25:00,59.19,59.2,59.14,59.15,39923.0,52.1374,52.1462,52.0933,52.1021,39923.0
2018-02-23 14:30:00,59.15,59.18,59.12,59.16,45269.0,52.1021,52.1286,52.0757,52.1109,45269.0
2018-02-23 14:35:00,59.16,59.2,59.07,59.08,49070.0,52.1109,52.1462,52.0317,52.0405,49070.0
2018-02-23 14:40:00,59.09,59.1,59.08,59.09,22237.0,52.0493,52.0581,52.0405,52.0493,22237.0
2018-02-23 14:45:00,59.1,59.23,59.09,59.22,46775.0,52.0581,52.1726,52.0493,52.1638,46775.0
2018-02-23 14:50:00,59.23,59.25,59.19,59.22,162961.0,52.1726,52.1902,52.1374,52.1638,162961.0
2018-02-23 14:55:00,59.22,59.23,59.2,59.23,19577.0,52.1638,52.1726,52.1462,52.1726,19577.0
2018-02-23 15:00:00,59.22,59.34,59.22,59.34,43385.0,52.1638,52.2695,52.1638,52.2695,43385.0
2018-02-23 15:05:00,59.34,59.37,59.32,59.37,42952.0,52.2695,52.2959,52.2519,52.2959,42952.0
2018-02-23 15:10:00,59.36,59.41,59.36,59.37,64844.0,52.2871,52.3312,52.2871,52.2959,64844.0
2018-02-23 15:15:00,59.37,59.38,59.34,59.38,38869.0,52.2959,52.3047,52.2695,52.3047,38869.0
2018-02-23 15:20:00,59.38,59.48,59.37,59.48,27998.0,52.3047,52.3928,52.2959,52.3928,27998.0
2018-02-23 15:25:00,59.48,59.55,59.47,59.54,40783.0,52.3928,52.4545,52.384,52.4457,40783.0
2018-02-23 15:30:00,59.55,59.61,59.47,59.48,64552.0,52.4545,52.5073,52.384,52.3928,64552.0
2018-02-23 15:35:00,59.48,59.57,59.48,59.53,49183.0,52.3928,52.4721,52.3928,52.4369,49183.0
2018-02-23 15:40:00,59.53,59.58,59.52,59.56,70267.0,52.4369,52.4809,52.428,52.4633,70267.0
2018-02-23 15:45:00,59.56,59.59,59.52,59.58,97856.0,52.4633,52.4897,52.428,52.4809,97856.0
2018-02-23 15:50:00,59.57,59.64,59.57,59.62,216174.0,52.4721,52.5338,52.4721,52.5161,216174.0
2018-02-23 15:55:00,59.62,59.74,59.59,59.71,319871.0,52.5161,52.6218,52.4897,52.5954,319871.0
2018-02-26 09:30:00,59.86,59.88,59.73,59.84,119342.0,52.7275,52.7452,52.613,52.7099,119342.0
2018-02-26 09:35:00,59.84,60.03,59.84,60.02,83725.0,52.7099,52.8773,52.7099,52.8685,83725.0
2018-02-26 09:40:00,60.04,60.07,59.99,60.0,41822.0,52.8861,52.9125,52.842,52.8509,41822.0
2018-02-26 09:45:00,60.0,60.08,59.99,60.04,50753.0,52.8509,52.9213,52.842,52.8861,50753.0
2018-02-26 09:50:00,60.04,60.06,59.98,59.99,47135.0,52.8861,52.9037,52.8332,52.842,47135.0
2018-02-26 09:55:00,59.98,59.98,59.87,59.91,41050.0,52.8332,52.8332,52.7363,52.7716,41050.0
2018-02-26 10:00:00,59.9,59.96,59.87,59.93,65599.0,52.7628,52.8156,52.7363,52.7892,65599.0
2018-02-26 10:05:00,59.92,59.99,59.9,59.99,34206.0,52.7804,52.842,52.7628,52.842,34206.0
2018-02-26 10:10:00,59.99,59.99,59.87,59.87,21981.0,52.842,52.842,52.7363,52.7363,21981.0
2018-02-26 10:15:00,59.85,59.94,59.81,59.93,24165.0,52.7187,52.798,52.6835,52.7892,24165.0
2018-02-26 10:20:00,59.93,59.95,59.9,59.95,20171.0,52.7892,52.8068,52.7628,52.8068,20171.0
2018-02-26 10:25:00,59.95,59.96,59.88,59.92,21436.0,52.8068,52.8156,52.7452,52.7804,21436.0
2018-02-26 10:30:00,59.92,59.93,59.82,59.84,23085.0,52.7804,52.7892,52.6923,52.7099,23085.0
2018-02-26 10:35:00,59.84,59.92,59.78,59.92,27413.0,52.7099,52.7804,52.6571,52.7804,27413.0
2018-02-26 10:40:00,59.92,59.94,59.89,59.92,27548.0,52.7804,52.798,52.754,52.7804,27548.0
2018-02-26 10:45:00,59.92,60.02,59.92,60.01,33744.0,52.7804,52.8685,52.7804,52.8597,33744.0
2018-02-26 10:50:00,60.0,60.0,59.91,59.93,28721.0,52.8509,52.8509,52.7716,52.7892,28721.0
2018-02-26 10:55:00,59.93,59.94,59.81,59.83,39081.0,52.7892,52.798,52.6835,52.7011,39081.0
2018-02-26 11:00:00,59.83,60.07,59.81,60.06,57603.0,52.7011,52.9125,52.6835,52.9037,57603.0
2018-02-26 11:05:00,60.06,60.13,60.05,60.11,28908.0,52.9037,52.9654,52.8949,52.9477,28908.0
2018-02-26 11:10:00,60.11,60.18,60.08,60.13,44164.0,52.9477,53.0094,52.9213,52.9654,44164.0
2018-02-26 11:15:00,60.13,60.19,60.1,60.19,29067.0,52.9654,53.0182,52.9389,53.0182,29067.0
2018-02-26 11:20:00,60.19,60.2,60.1,60.1,60380.0,53.0182,53.027,52.9389,52.9389,60380.0
2018-02-26 11:25:00,60.09,60.14,60.08,60.11,40701.0,52.9301,52.9742,52.9213,52.9477,40701.0
2018-02-26 11:30:00,60.1,60.15,60.09,60.1,36345.0,52.9389,52.983,52.9301,52.9389,36345.0
2018-02-26 11:35:00,60.08,60.09,59.99,60.01,27731.0,52.9213,52.9301,52.842,52.8597,27731.0
2018-02-26 11:40:00,60.02,60.08,60.0,60.07,19250.0,52.8685,52.9213,52.8509,52.9125,19250.0
2018-02-26 11:45:00,60.08,60.08,60.0,60.0,9134.0,52.9213,52.9213,52.8509,52.8509,9134.0
2018-02-26 11:50:00,59.99,60.0,59.93,59.93,23821.0,52.842,52.8509,52.7892,52.7892,23821.0
2018-02-26 11:55:00,59.93,60.0,59.91,59.96,25905.0,52.7892,52.8509,52.7716,52.8156,25905.0
2018-02-26 12:00:00,59.96,59.97,59.94,59.95,41271.0,52.8156,52.8244,52.798,52.8068,41271.0
2018-02-26 12:05:00,59.95,60.01,59.94,60.0,40292.0,52.8068,52.8597,52.798,52.8509,40292.0
2018-02-26 12:10:00,60.01,60.13,60.0,60.1,37297.0,52.8597,52.9654,52.8509,52.9389,37297.0
2018-02-26 12:15:00,60.1,60.1,60.04,60.09,10351.0,52.9389,52.9389,52.8861,52.9301,10351.0
2018-02-26 12:20:00,60.09,60.13,60.07,60.11,18207.0,52.9301,52.9654,52.9125,52.9477,18207.0
2018-02-26 12:25:00,60.12,60.14,60.1,60.11,21646.0,52.9566,52.9742,52.9389,52.9477,21646.0
2018-02-26 12:30:00,60.12,60.14,60.09,60.1,13014.0,52.9566,52.9742,52.9301,52.9389,13014.0
2018-02-26 12:35:00,60.1,60.12,60.08,60.11,14986.0,52.9389,52.9566,52.9213,52.9477,14986.0
2018-02-26 12:40:00,60.11,60.14,60.07,60.14,18732.0,52.9477,52.9742,52.9125,52.9742,18732.0
2018-02-26 12:45:00,60.14,60.23,60.12,60.21,35119.0,52.9742,53.0535,52.9566,53.0358,35119.0
2018-02-26 12:50:00,60.22,60.28,60.2,60.27,31883.0,53.0446,53.0975,53.027,53.0887,31883.0
2018-02-26 12:55:00,60.28,60.31,60.26,60.3,25719.0,53.0975,53.1239,53.0799,53.1151,25719.0
2018-02-26 13:00:00,60.3,60.32,60.29,60.3,21947.0,53.1151,53.1327,53.1063,53.1151,21947.0
2018-02-26 13:05:00,60.3,60.31,60.27,60.3,22217.0,53.1151,53.1239,53.0887,53.1151,22217.0
2018-02-26 13:10:00,60.29,60.29,60.2,60.24,22519.0,53.1063,53.1063,53.027,53.0623,22519.0
2018-02-26 13:15:00,60.23,60.27,60.2,60.25,11580.0,53.0535,53.0887,53.027,53.0711,11580.0
2018-02-26 13:20:00,60.25,60.29,60.22,60.27,16267.0,53.0711,53.1063,53.0446,53.0887,16267.0
2018-02-26 13:25:00,60.27,60.28,60.23,60.27,18602.0,53.0887,53.0975,53.0535,53.0887,18602.0
2018-02-26 13:30:00,60.27,60.29,60.23,60.25,23517.0,53.0887,53.1063,53.0535,53.0711,23517.0
2018-02-26 13:35:00,60.26,60.29,60.24,60.27,13229.0,53.0799,53.1063,53.0623,53.0887,13229.0
2018-02-26 13:40:00,60.28,60.28,60.24,60.26,17235.0,53.0975,53.0975,53.0623,53.0799,17235.0
2018-02-26 13:45:00,60.25,60.26,60.21,60.22,18580.0,53.0711,53.0799,53.0358,53.0446,18580.0
2018-02-26 13:50:00,60.22,60.24,60.2,60.23,26985.0,53.0446,53.0623,53.027,53.0535,26985.0
2018-02-26 13:55:00,60.23,60.27,60.22,60.27,26052.0,53.0535,53.0887,53.0446,53.0887,26052.0
2018-02-26 14:00:00,60.27,60.29,60.26,60.27,30756.0,53.0887,53.1063,53.0799,53.0887,30756.0
2018-02-26 14:05:00,60.27,60.3,60.26,60.26,37479.0,53.0887,53.1151,53.0799,53.0799,37479.0
2018-02-26 14:10:00,60.27,60.35,60.26,60.33,39089.0,53.0887,53.1592,53.0799,53.1415,39089.0
2018-02-26 14:15:00,60.32,60.36,60.31,60.36,24117.0,53.1327,53.168,53.1239,53.168,24117.0
2018-02-26 14:20:00,60.35,60.36,60.31,60.35,33990.0,53.1592,53.168,53.1239,53.1592,33990.0
2018-02-26 14:25:00,60.35,60.37,60.3,60.3,32099.0,53.1592,53.1768,53.1151,53.1151,32099.0
2018-02-26 14:30:00,60.3,60.32,60.25,60.27,42340.0,53.1151,53.1327,53.0711,53.0887,42340.0
2018-02-26 14:35:00,60.26,60.28,60.23,60.23,50311.0,53.0799,53.0975,53.0535,53.0535,50311.0
2018-02-26 14:40:00,60.23,60.26,60.22,60.22,23902.0,53.0535,53.0799,53.0446,53.0446,23902.0
2018-02-26 14:45:00,60.23,60.25,60.2,60.23,32226.0,53.0535,53.0711,53.027,53.0535,32226.0
2018-02-26 14:50:00,60.22,60.32,60.2,60.31,32460.0,53.0446,53.1327,53.027,53.1239,32460.0
2018-02-26 14:55:00,60.3,60.31,60.26,60.28,35700.0,53.1151,53.1239,53.0799,53.0975,35700.0
2018-02-26 15:00:00,60.28,60.34,60.27,60.33,32771.0,53.0975,53.1503,53.0887,53.1415,32771.0
2018-02-26 15:05:00,60.33,60.42,60.29,60.42,39794.0,53.1415,53.2208,53.1063,53.2208,39794.0
2018-02-26 15:10:00,60.41,60.48,60.41,60.47,46996.0,53.212,53.2737,53.212,53.2649,46996.0
2018-02-26 15:15:00,60.46,60.49,60.38,60.49,58130.0,53.256,53.2825,53.1856,53.2825,58130.0
2018-02-26 15:20:00,60.48,60.59,60.48,60.55,72842.0,53.2737,53.3706,53.2737,53.3353,72842.0
2018-02-26 15:25:00,60.55,60.57,60.49,60.54,55432.0,53.3353,53.3529,53.2825,53.3265,55432.0
2018-02-26 15:30:00,60.55,60.58,60.51,60.56,39395.0,53.3353,53.3617,53.3001,53.3441,39395.0
2018-02-26 15:35:00,60.55,60.55,60.47,60.55,51653.0,53.3353,53.3353,53.2649,53.3353,51653.0
2018-02-26 15:40:00,60.55,60.57,60.45,60.48,82598.0,53.3353,53.3529,53.2472,53.2737,82598.0
2018-02-26 15:45:00,60.46,60.48,60.34,60.35,98980.0,53.256,53.2737,53.1503,53.1592,98980.0
2018-02-26 15:50:00,60.35,60.43,60.35,60.41,74716.0,53.1592,53.2296,53.1592,53.212,74716.0
2018-02-26 15:55:00,60.41,60.53,60.38,60.52,268051.0,53.212,53.3177,53.1856,53.3089,268051.0
2018-02-27 09:30:00,60.75,60.81,60.67,60.69,245547.0,53.5115,53.5643,53.441,53.4586,245547.0
2018-02-27 09:35:00,60.68,60.89,60.66,60.86,95822.0,53.4498,53.6348,53.4322,53.6084,95822.0
2018-02-27 09:40:00,60.85,61.22,60.76,61.22,173952.0,53.5996,53.9255,53.5203,53.9255,173952.0
2018-02-27 09:45:00,61.22,61.24,61.05,61.07,89838.0,53.9255,53.9431,53.7757,53.7934,89838.0
2018-02-27 09:50:00,61.07,61.17,60.89,60.9,50398.0,53.7934,53.8814,53.6348,53.6436,50398.0
2018-02-27 09:55:00,60.9,60.97,60.79,60.84,47678.0,53.6436,53.7053,53.5467,53.5908,47678.0
2018-02-27 10:00:00,60.84,60.98,60.82,60.89,83406.0,53.5908,53.7141,53.5732,53.6348,83406.0
2018-02-27 10:05:00,60.89,60.97,60.87,60.94,49199.0,53.6348,53.7053,53.6172,53.6789,49199.0
2018-02-27 10:10:00,60.94,60.96,60.86,60.91,46542.0,53.6789,53.6965,53.6084,53.6524,46542.0
2018-02-27 10:15:00,60.91,60.91,60.76,60.84,45043.0,53.6524,53.6524,53.5203,53.5908,45043.0
2018-02-27 10:20:00,60.84,61.01,60.84,61.01,47657.0,53.5908,53.7405,53.5908,53.7405,47657.0
2018-02-27 10:25:00,61.01,61.01,60.81,60.82,42205.0,53.7405,53.7405,53.5643,53.5732,42205.0
2018-02-27 10:30:00,60.82,60.84,60.7,60.7,36203.0,53.5732,53.5908,53.4674,53.4674,36203.0
2018-02-27 10:35:00,60.69,60.78,60.62,60.65,33595.0,53.4586,53.5379,53.397,53.4234,33595.0
2018-02-27 10:40:00,60.65,60.73,60.63,60.7,59017.0,53.4234,53.4939,53.4058,53.4674,59017.0
2018-02-27 10:45:00,60.7,60.74,60.58,60.62,38395.0,53.4674,53.5027,53.3617,53.397,38395.0
2018-02-27 10:50:00,60.63,60.67,60.45,60.45,49051.0,53.4058,53.441,53.2472,53.2472,49051.0
2018-02-27 10:55:00,60.45,60.53,60.44,60.47,59791.0,53.2472,53.3177,53.2384,53.2649,59791.0
2018-02-27 11:00:00,60.48,60.54,60.39,60.51,61609.0,53.2737,53.3265,53.1944,53.3001,61609.0
2018-02-27 11:05:00,60.51,60.55,60.48,60.54,29078.0,53.3001,53.3353,53.2737,53.3265,29078.0
2018-02-27 11:10:00,60.54,60.63,60.51,60.55,63916.0,53.3265,53.4058,53.3001,53.3353,63916.0
2018-02-27 11:15:00,60.55,60.61,60.52,60.55,58942.0,53.3353,53.3882,53.3089,53.3353,58942.0
2018-02-27 11:20:00,60.55,60.61,60.52,60.61,99557.0,53.3353,53.3882,53.3089,53.3882,99557.0
2018-02-27 11:25:00,60.61,60.61,60.5,60.59,52458.0,53.3882,53.3882,53.2913,53.3706,52458.0
2018-02-27 11:30:00,60.59,60.81,60.55,60.78,61144.0,53.3706,53.5643,53.3353,53.5379,61144.0
2018-02-27 11:35:00,60.78,60.82,60.73,60.8,90626.0,53.5379,53.5732,53.4939,53.5555,90626.0
2018-02-27 11:40:00,60.8,60.85,60.77,60.82,72920.0,53.5555,53.5996,53.5291,53.5732,72920.0
2018-02-27 11:45:00,60.83,60.9,60.7,60.78,58192.0,53.582,53.6436,53.4674,53.5379,58192.0
2018-02-27 11:50:00,60.77,60.78,60.66,60.68,31879.0,53.5291,53.5379,53.4322,53.4498,31879.0
2018-02-27 11:55:00,60.69,60.72,60.57,60.63,58854.0,53.4586,53.4851,53.3529,53.4058,58854.0
2018-02-27 12:00:00,60.62,60.67,60.59,60.6,26181.0,53.397,53.441,53.3706,53.3794,26181.0
2018-02-27 12:05:00,60.6,60.64,60.58,60.63,35034.0,53.3794,53.4146,53.3617,53.4058,35034.0
2018-02-27 12:10:00,60.63,60.63,60.47,60.5,34214.0,53.4058,53.4058,53.2649,53.2913,34214.0
2018-02-27 12:15:00,60.5,60.6,60.49,60.52,168211.0,53.2913,53.3794,53.2825,53.3089,168211.0
2018-02-27 12:20:00,60.51,60.52,60.46,60.52,41776.0,53.3001,53.3089,53.256,53.3089,41776.0
2018-02-27 12:25:00,60.51,60.66,60.5,60.65,26738.0,53.3001,53.4322,53.2913,53.4234,26738.0
2018-02-27 12:30:00,60.64,60.71,60.64,60.67,27240.0,53.4146,53.4763,53.4146,53.441,27240.0
2018-02-27 12:35:00,60.67,60.72,60.64,60.72,26675.0,53.441,53.4851,53.4146,53.4851,26675.0
2018-02-27 12:40:00,60.71,60.74,60.67,60.72,21195.0,53.4763,53.5027,53.441,53.4851,21195.0
2018-02-27 12:45:00,60.72,60.79,60.66,60.77,31346.0,53.4851,53.5467,53.4322,53.5291,31346.0
2018-02-27 12:50:00,60.77,60.81,60.76,60.79,47308.0,53.5291,53.5643,53.5203,53.5467,47308.0
2018-02-27 12:55:00,60.79,60.8,60.73,60.77,26326.0,53.5467,53.5555,53.4939,53.5291,26326.0
2018-02-27 13:00:00,60.77,60.77,60.71,60.75,43259.0,53.5291,53.5291,53.4763,53.5115,43259.0
2018-02-27 13:05:00,60.75,60.8,60.74,60.8,20680.0,53.5115,53.5555,53.5027,53.5555,20680.0
2018-02-27 13:10:00,60.8,60.81,60.71,60.72,166884.0,53.5555,53.5643,53.4763,53.4851,166884.0
2018-02-27 13:15:00,60.71,60.78,60.69,60.76,26410.0,53.4763,53.5379,53.4586,53.5203,26410.0
2018-02-27 13:20:00,60.77,60.79,60.74,60.77,29306.0,53.5291,53.5467,53.5027,53.5291,29306.0
2018-02-27 13:25:00,60.76,60.78,60.72,60.74,15407.0,53.5203,53.5379,53.4851,53.5027,15407.0
2018-02-27 13:30:00,60.74,60.74,60.61,60.62,16504.0,53.5027,53.5027,53.3882,53.397,16504.0
2018-02-27 13:35:00,60.62,60.68,60.61,60.65,19447.0,53.397,53.4498,53.3882,53.4234,19447.0
2018-02-27 13:40:00,60.65,60.71,60.61,60.71,14957.0,53.4234,53.4763,53.3882,53.4763,14957.0
2018-02-27 13:45:00,60.71,60.76,60.65,60.65,21356.0,53.4763,53.5203,53.4234,53.4234,21356.0
2018-02-27 13:50:00,60.65,60.65,60.57,60.62,22877.0,53.4234,53.4234,53.3529,53.397,22877.0
2018-02-27 13:55:00,60.63,60.64,60.57,60.62,23374.0,53.4058,53.4146,53.3529,53.397,23374.0
2018-02-27 14:00:00,60.62,60.68,60.59,60.61,51550.0,53.397,53.4498,53.3706,53.3882,51550.0
2018-02-27 14:05:00,60.61,60.71,60.59,60.67,72447.0,53.3882,53.4763,53.3706,53.441,72447.0
2018-02-27 14:10:00,60.67,60.69,60.6,60.68,45222.0,53.441,53.4586,53.3794,53.4498,45222.0
2018-02-27 14:15:00,60.67,60.74,60.62,60.72,37491.0,53.441,53.5027,53.397,53.4851,37491.0
2018-02-27 14:20:00,60.72,60.73,60.52,60.53,40602.0,53.4851,53.4939,53.3089,53.3177,40602.0
2018-02-27 14:25:00,60.53,60.69,60.52,60.63,37345.0,53.3177,53.4586,53.3089,53.4058,37345.0
2018-02-27 14:30:00,60.62,60.69,60.59,60.68,31683.0,53.397,53.4586,53.3706,53.4498,31683.0
2018-02-27 14:35:00,60.67,60.71,60.66,60.67,25943.0,53.441,53.4763,53.4322,53.441,25943.0
2018-02-27 14:40:00,60.67,60.69,60.6,60.65,24685.0,53.441,53.4586,53.3794,53.4234,24685.0
2018-02-27 14:45:00,60.65,60.65,60.57,60.63,38385.0,53.4234,53.4234,53.3529,53.4058,38385.0
2018-02-27 14:50:00,60.63,60.71,60.63,60.7,35704.0,53.4058,53.4763,53.4058,53.4674,35704.0
2018-02-27 14:55:00,60.7,60.79,60.7,60.76,46503.0,53.4674,53.5467,53.4674,53.5203,46503.0
2018-02-27 15:00:00,60.75,60.8,60.7,60.71,44646.0,53.5115,53.5555,53.4674,53.4763,44646.0
2018-02-27 15:05:00,60.7,60.73,60.64,60.65,55783.0,53.4674,53.4939,53.4146,53.4234,55783.0
2018-02-27 15:10:00,60.65,60.74,60.65,60.68,46028.0,53.4234,53.5027,53.4234,53.4498,46028.0
2018-02-27 15:15:00,60.69,60.74,60.66,60.7,55189.0,53.4586,53.5027,53.4322,53.4674,55189.0
2018-02-27 15:20:00,60.71,60.76,60.66,60.73,125888.0,53.4763,53.5203,53.4322,53.4939,125888.0
2018-02-27 15:25:00,60.74,60.84,60.7,60.83,65191.0,53.5027,53.5908,53.4674,53.582,65191.0
2018-02-27 15:30:00,60.84,60.88,60.74,60.76,67332.0,53.5908,53.626,53.5027,53.5203,67332.0
2018-02-27 15:35:00,60.77,60.77,60.66,60.72,78444.0,53.5291,53.5291,53.4322,53.4851,78444.0
2018-02-27 15:40:00,60.72,60.75,60.67,60.71,141073.0,53.4851,53.5115,53.441,53.4763,141073.0
2018-02-27 15:45:00,60.72,60.86,60.71,60.84,128541.0,53.4851,53.6084,53.4763,53.5908,128541.0
2018-02-27 15:50:00,60.84,60.84,60.68,60.72,226021.0,53.5908,53.5908,53.4498,53.4851,226021.0
2018-02-27 15:55:00,60.71,60.72,60.5,60.62,800134.0,53.4763,53.4851,53.2913,53.397,800134.0
2018-02-28 09:30:00,60.67,60.83,60.51,60.58,105876.0,53.441,53.582,53.3001,53.3617,105876.0
2018-02-28 09:35:00,60.6,60.7,60.57,60.62,101054.0,53.3794,53.4674,53.3529,53.397,101054.0
2018-02-28 09:40:00,60.62,60.74,60.6,60.61,43794.0,53.397,53.5027,53.3794,53.3882,43794.0
2018-02-28 09:45:00,60.62,60.75,60.61,60.73,24174.0,53.397,53.5115,53.3882,53.4939,24174.0
2018-02-28 09:50:00,60.72,60.81,60.67,60.79,49860.0,53.4851,53.5643,53.441,53.5467,49860.0
2018-02-28 09:55:00,60.78,60.85,60.69,60.85,33722.0,53.5379,53.5996,53.4586,53.5996,33722.0
2018-02-28 10:00:00,60.83,60.83,60.61,60.63,35245.0,53.582,53.582,53.3882,53.4058,35245.0
2018-02-28 10:05:00,60.63,60.64,60.51,60.61,34157.0,53.4058,53.4146,53.3001,53.3882,34157.0
2018-02-28 10:10:00,60.61,60.67,60.58,60.66,19314.0,53.3882,53.441,53.3617,53.4322,19314.0
2018-02-28 10:15:00,60.65,60.7,60.63,60.7,50712.0,53.4234,53.4674,53.4058,53.4674,50712.0
2018-02-28 10:20:00,60.7,60.76,60.63,60.64,76784.0,53.4674,53.5203,53.4058,53.4146,76784.0
2018-02-28 10:25:00,60.64,60.82,60.63,60.76,38584.0,53.4146,53.5732,53.4058,53.5203,38584.0
2018-02-28 10:30:00,60.76,60.82,60.71,60.82,31745.0,53.5203,53.5732,53.4763,53.5732,31745.0
2018-02-28 10:35:00,60.82,60.83,60.75,60.78,14283.0,53.5732,53.582,53.5115,53.5379,14283.0
2018-02-28 10:40:00,60.77,60.78,60.6,60.65,41204.0,53.5291,53.5379,53.3794,53.4234,41204.0
2018-02-28 10:45:00,60.65,60.71,60.65,60.66,29910.0,53.4234,53.4763,53.4234,53.4322,29910.0
2018-02-28 10:50:00,60.67,60.69,60.56,60.56,38695.0,53.441,53.4586,53.3441,53.3441,38695.0
2018-02-28 10:55:00,60.57,60.61,60.54,60.61,73248.0,53.3529,53.3882,53.3265,53.3882,73248.0
2018-02-28 11:00:00,60.62,60.66,60.56,60.65,43344.0,53.397,53.4322,53.3441,53.4234,43344.0
2018-02-28 11:05:00,60.65,60.71,60.62,60.62,63431.0,53.4234,53.4763,53.397,53.397,63431.0
2018-02-28 11:10:00,60.62,60.66,60.55,60.63,77111.0,53.397,53.4322,53.3353,53.4058,77111.0
2018-02-28 11:15:00,60.64,60.73,60.61,60.7,42221.0,53.4146,53.4939,53.3882,53.4674,42221.0
2018-02-28 11:20:00,60.69,60.73,60.65,60.65,48372.0,53.4586,53.4939,53.4234,53.4234,48372.0
2018-02-28 11:25:00,60.65,60.75,60.63,60.71,36835.0,53.4234,53.5115,53.4058,53.4763,36835.0
2018-02-28 11:30:00,60.71,60.72,60.59,60.6,26242.0,53.4763,53.4851,53.3706,53.3794,26242.0
2018-02-28 11:35:00,60.59,60.66,60.56,60.58,32760.0,53.3706,53.4322,53.3441,53.3617,32760.0
2018-02-28 11:40:00,60.58,60.62,60.54,60.6,34717.0,53.3617,53.397,53.3265,53.3794,34717.0
2018-02-28 11:45:00,60.59,60.68,60.57,60.66,111252.0,53.3706,53.4498,53.3529,53.4322,111252.0
2018-02-28 11:50:00,60.65,60.71,60.63,60.67,34984.0,53.4234,53.4763,53.4058,53.441,34984.0
2018-02-28 11:55:00,60.67,60.74,60.65,60.74,54186.0,53.441,53.5027,53.4234,53.5027,54186.0
2018-02-28 12:00:00,60.73,60.74,60.71,60.71,29416.0,53.4939,53.5027,53.4763,53.4763,29416.0
2018-02-28 12:05:00,60.72,60.8,60.69,60.79,36134.0,53.4851,53.5555,53.4586,53.5467,36134.0
2018-02-28 12:10:00,60.79,60.79,60.68,60.71,22154.0,53.5467,53.5467,53.4498,53.4763,22154.0
2018-02-28 12:15:00,60.71,60.73,60.67,60.69,66385.0,53.4763,53.4939,53.441,53.4586,66385.0
2018-02-28 12:20:00,60.69,60.73,60.67,60.72,36091.0,53.4586,53.4939,53.441,53.4851,36091.0
2018-02-28 12:25:00,60.73,60.76,60.67,60.7,35406.0,53.4939,53.5203,53.441,53.4674,35406.0
2018-02-28 12:30:00,60.71,60.73,60.65,60.71,41113.0,53.4763,53.4939,53.4234,53.4763,41113.0
2018-02-28 12:35:00,60.7,60.77,60.65,60.74,57394.0,53.4674,53.5291,53.4234,53.5027,57394.0
2018-02-28 12:40:00,60.74,60.74,60.67,60.7,17695.0,53.5027,53.5027,53.441,53.4674,17695.0
2018-02-28 12:45:00,60.69,60.86,60.66,60.85,47441.0,53.4586,53.6084,53.4322,53.5996,47441.0
2018-02-28 12:50:00,60.84,60.85,60.78,60.8,35832.0,53.5908,53.5996,53.5379,53.5555,35832.0
2018-02-28 12:55:00,60.8,60.8,60.74,60.76,28817.0,53.5555,53.5555,53.5027,53.5203,28817.0
2018-02-28 13:00:00,60.77,60.77,60.68,60.7,32694.0,53.5291,53.5291,53.4498,53.4674,32694.0
2018-02-28 13:05:00,60.69,60.8,60.67,60.79,26724.0,53.4586,53.5555,53.441,53.5467,26724.0
2018-02-28 13:10:00,60.79,60.81,60.75,60.75,40445.0,53.5467,53.5643,53.5115,53.5115,40445.0
2018-02-28 13:15:00,60.75,60.79,60.74,60.79,22229.0,53.5115,53.5467,53.5027,53.5467,22229.0
2018-02-28 13:20:00,60.78,60.87,60.76,60.87,20970.0,53.5379,53.6172,53.5203,53.6172,20970.0
2018-02-28 13:25:00,60.86,60.9,60.83,60.87,38150.0,53.6084,53.6436,53.582,53.6172,38150.0
2018-02-28 13:30:00,60.87,60.94,60.85,60.91,44858.0,53.6172,53.6789,53.5996,53.6524,44858.0
2018-02-28 13:35:00,60.91,60.91,60.81,60.82,20994.0,53.6524,53.6524,53.5643,53.5732,20994.0
2018-02-28 13:40:00,60.82,60.88,60.8,60.83,24933.0,53.5732,53.626,53.5555,53.582,24933.0
2018-02-28 13:45:00,60.82,60.87,60.8,60.81,27895.0,53.5732,53.6172,53.5555,53.5643,27895.0
2018-02-28 13:50:00,60.82,60.9,60.79,60.89,44439.0,53.5732,53.6436,53.5467,53.6348,44439.0
2018-02-28 13:55:00,60.89,60.98,60.88,60.98,24096.0,53.6348,53.7141,53.626,53.7141,24096.0
2018-02-28 14:00:00,60.97,61.03,60.96,60.96,34918.0,53.7053,53.7581,53.6965,53.6965,34918.0
2018-02-28 14:05:00,60.97,60.99,60.94,60.95,31309.0,53.7053,53.7229,53.6789,53.6877,31309.0
2018-02-28 14:10:00,60.95,61.01,60.94,60.95,36135.0,53.6877,53.7405,53.6789,53.6877,36135.0
2018-02-28 14:15:00,60.96,60.99,60.94,60.98,31476.0,53.6965,53.7229,53.6789,53.7141,31476.0
2018-02-28 14:20:00,60.99,61.03,60.98,61.03,19325.0,53.7229,53.7581,53.7141,53.7581,19325.0
2018-02-28 14:25:00,61.02,61.1,61.01,61.05,72149.0,53.7493,53.8198,53.7405,53.7757,72149.0
2018-02-28 14:30:00,61.04,61.1,61.02,61.07,123696.0,53.7669,53.8198,53.7493,53.7934,123696.0
2018-02-28 14:35:00,61.07,61.12,61.01,61.03,105011.0,53.7934,53.8374,53.7405,53.7581,105011.0
2018-02-28 14:40:00,61.03,61.03,60.9,60.92,54090.0,53.7581,53.7581,53.6436,53.6612,54090.0
2018-02-28 14:45:00,60.91,60.91,60.84,60.85,44029.0,53.6524,53.6524,53.5908,53.5996,44029.0
2018-02-28 14:50:00,60.85,60.89,60.77,60.89,58745.0,53.5996,53.6348,53.5291,53.6348,58745.0
2018-02-28 14:55:00,60.88,60.92,60.87,60.9,91838.0,53.626,53.6612,53.6172,53.6436,91838.0
2018-02-28 15:00:00,60.9,60.94,60.79,60.82,153519.0,53.6436,53.6789,53.5467,53.5732,153519.0
2018-02-28 15:05:00,60.82,60.91,60.82,60.91,107763.0,53.5732,53.6524,53.5732,53.6524,107763.0
2018-02-28 15:10:00,60.91,60.95,60.83,60.93,84233.0,53.6524,53.6877,53.582,53.67,84233.0
2018-02-28 15:15:00,60.92,60.94,60.85,60.91,126971.0,53.6612,53.6789,53.5996,53.6524,126971.0
2018-02-28 15:20:00,60.91,60.94,60.75,60.77,97895.0,53.6524,53.6789,53.5115,53.5291,97895.0
2018-02-28 15:25:00,60.77,60.77,60.67,60.7,72332.0,53.5291,53.5291,53.441,53.4674,72332.0
2018-02-28 15:30:00,60.71,60.72,60.63,60.69,110453.0,53.4763,53.4851,53.4058,53.4586,110453.0
2018-02-28 15:35:00,60.69,60.78,60.64,60.78,101825.0,53.4586,53.5379,53.4146,53.5379,101825.0
2018-02-28 15:40:00,60.78,60.78,60.57,60.63,120730.0,53.5379,53.5379,53.3529,53.4058,120730.0
2018-02-28 15:45:00,60.62,60.64,60.4,60.46,269198.0,53.397,53.4146,53.2032,53.256,269198.0
2018-02-28 15:50:00,60.46,60.51,60.42,60.43,271005.0,53.256,53.3001,53.2208,53.2296,271005.0
2018-02-28 15:55:00,60.42,60.53,60.18,60.35,975591.0,53.2208,53.3177,53.0094,53.1592,975591.0
2018-03-01 09:30:00,60.16,60.18,59.9,60.01,182828.0,52.9918,53.0094,52.7628,52.8597,182828.0
2018-03-01 09:35:00,60.04,60.04,59.8,59.8,33616.0,52.8861,52.8861,52.6747,52.6747,33616.0
2018-03-01 09:40:00,59.76,59.78,59.54,59.64,40242.0,52.6395,52.6571,52.4457,52.5338,40242.0
2018-03-01 09:45:00,59.64,59.86,59.63,59.82,38373.0,52.5338,52.7275,52.5249,52.6923,38373.0
2018-03-01 09:50:00,59.82,59.82,59.6,59.61,196016.0,52.6923,52.6923,52.4985,52.5073,196016.0
2018-03-01 09:55:00,59.62,59.74,59.57,59.67,136271.0,52.5161,52.6218,52.4721,52.5602,136271.0
2018-03-01 10:00:00,59.68,59.81,59.62,59.77,130153.0,52.569,52.6835,52.5161,52.6483,130153.0
2018-03-01 10:05:00,59.78,59.78,59.52,59.61,163605.0,52.6571,52.6571,52.428,52.5073,163605.0
2018-03-01 10:10:00,59.61,59.65,59.51,59.63,106322.0,52.5073,52.5426,52.4192,52.5249,106322.0
2018-03-01 10:15:00,59.63,59.73,59.54,59.65,80913.0,52.5249,52.613,52.4457,52.5426,80913.0
2018-03-01 10:20:00,59.64,59.64,59.48,59.53,34487.0,52.5338,52.5338,52.3928,52.4369,34487.0
2018-03-01 10:25:00,59.52,59.64,59.4,59.63,140072.0,52.428,52.5338,52.3223,52.5249,140072.0
2018-03-01 10:30:00,59.63,59.85,59.59,59.83,53504.0,52.5249,52.7187,52.4897,52.7011,53504.0
2018-03-01 10:35:00,59.84,59.9,59.77,59.82,39240.0,52.7099,52.7628,52.6483,52.6923,39240.0
2018-03-01 10:40:00,59.82,59.87,59.68,59.71,62775.0,52.6923,52.7363,52.569,52.5954,62775.0
2018-03-01 10:45:00,59.69,59.79,59.63,59.68,28424.0,52.5778,52.6659,52.5249,52.569,28424.0
2018-03-01 10:50:00,59.67,59.67,59.55,59.6,38958.0,52.5602,52.5602,52.4545,52.4985,38958.0
2018-03-01 10:55:00,59.6,59.61,59.42,59.46,48232.0,52.4985,52.5073,52.34,52.3752,48232.0
2018-03-01 11:00:00,59.45,59.53,59.41,59.53,79784.0,52.3664,52.4369,52.3312,52.4369,79784.0
2018-03-01 11:05:00,59.53,59.67,59.51,59.61,29861.0,52.4369,52.5602,52.4192,52.5073,29861.0
2018-03-01 11:10:00,59.59,59.6,59.44,59.54,46824.0,52.4897,52.4985,52.3576,52.4457,46824.0
2018-03-01 11:15:00,59.54,59.6,59.48,59.54,36013.0,52.4457,52.4985,52.3928,52.4457,36013.0
2018-03-01 11:20:00,59.53,59.62,59.52,59.57,68726.0,52.4369,52.5161,52.428,52.4721,68726.0
2018-03-01 11:25:00,59.57,59.61,59.46,59.55,203446.0,52.4721,52.5073,52.3752,52.4545,203446.0
2018-03-01 11:30:00,59.56,59.6,59.5,59.51,140243.0,52.4633,52.4985,52.4104,52.4192,140243.0
2018-03-01 11:35:00,59.51,59.66,59.49,59.61,95996.0,52.4192,52.5514,52.4016,52.5073,95996.0
2018-03-01 11:40:00,59.62,59.73,59.56,59.72,95150.0,52.5161,52.613,52.4633,52.6042,95150.0
2018-03-01 11:45:00,59.73,59.79,59.7,59.71,32027.0,52.613,52.6659,52.5866,52.5954,32027.0
2018-03-01 11:50:00,59.71,59.8,59.67,59.79,26639.0,52.5954,52.6747,52.5602,52.6659,26639.0
2018-03-01 11:55:00,59.79,59.85,59.73,59.74,33499.0,52.6659,52.7187,52.613,52.6218,33499.0
2018-03-01 12:00:00,59.75,59.77,59.57,59.64,151378.0,52.6306,52.6483,52.4721,52.5338,151378.0
2018-03-01 12:05:00,59.64,59.71,59.52,59.55,147326.0,52.5338,52.5954,52.428,52.4545,147326.0
2018-03-01 12:10:00,59.54,59.61,59.48,59.58,54754.0,52.4457,52.5073,52.3928,52.4809,54754.0
2018-03-01 12:15:00,59.58,59.61,59.55,59.58,120871.0,52.4809,52.5073,52.4545,52.4809,120871.0
2018-03-01 12:20:00,59.59,59.59,59.4,59.47,218853.0,52.4897,52.4897,52.3223,52.384,218853.0
2018-03-01 12:25:00,59.45,59.58,59.42,59.5,181557.0,52.3664,52.4809,52.34,52.4104,181557.0
2018-03-01 12:30:00,59.5,59.51,59.32,59.42,140335.0,52.4104,52.4192,52.2519,52.34,140335.0
2018-03-01 12:35:00,59.43,59.5,59.4,59.47,243931.0,52.3488,52.4104,52.3223,52.384,243931.0
2018-03-01 12:40:00,59.47,59.5,59.38,59.43,93527.0,52.384,52.4104,52.3047,52.3488,93527.0
2018-03-01 12:45:00,59.43,59.43,59.31,59.42,51923.0,52.3488,52.3488,52.2431,52.34,51923.0
2018-03-01 12:50:00,59.43,59.44,59.31,59.41,100534.0,52.3488,52.3576,52.2431,52.3312,100534.0
2018-03-01 12:55:00,59.42,59.43,59.35,59.39,76644.0,52.34,52.3488,52.2783,52.3135,76644.0
2018-03-01 13:00:00,59.37,59.39,59.1,59.17,190112.0,52.2959,52.3135,52.0581,52.1198,190112.0
2018-03-01 13:05:00,59.16,59.22,59.1,59.11,123374.0,52.1109,52.1638,52.0581,52.0669,123374.0
2018-03-01 13:10:00,59.1,59.17,59.03,59.16,37258.0,52.0581,52.1198,51.9964,52.1109,37258.0
2018-03-01 13:15:00,59.16,59.16,59.08,59.1,41824.0,52.1109,52.1109,52.0405,52.0581,41824.0
2018-03-01 13:20:00,59.1,59.12,59.03,59.11,68522.0,52.0581,52.0757,51.9964,52.0669,68522.0
2018-03-01 13:25:00,59.12,59.25,59.12,59.2,42382.0,52.0757,52.1902,52.0757,52.1462,42382.0
2018-03-01 13:30:00,59.2,59.23,59.09,59.09,48418.0,52.1462,52.1726,52.0493,52.0493,48418.0
2018-03-01 13:35:00,59.1,59.14,59.07,59.11,42700.0,52.0581,52.0933,52.0317,52.0669,42700.0
2018-03-01 13:40:00,59.09,59.13,59.04,59.07,115513.0,52.0493,52.0845,52.0052,52.0317,115513.0
2018-03-01 13:45:00,59.06,59.1,58.89,58.99,171940.0,52.0229,52.0581,51.8731,51.9612,171940.0
2018-03-01 13:50:00,59.0,59.06,58.94,58.97,32488.0,51.97,52.0229,51.9172,51.9436,32488.0
2018-03-01 13:55:00,58.96,58.98,58.83,58.84,79533.0,51.9348,51.9524,51.8203,51.8291,79533.0
2018-03-01 14:00:00,58.83,58.9,58.59,58.73,86718.0,51.8203,51.8819,51.6089,51.7322,86718.0
2018-03-01 14:05:00,58.74,58.85,58.7,58.76,75277.0,51.741,51.8379,51.7058,51.7586,75277.0
2018-03-01 14:10:00,58.77,58.8,58.53,58.56,155588.0,51.7674,51.7938,51.556,51.5824,155588.0
2018-03-01 14:15:00,58.57,58.75,58.53,58.73,40354.0,51.5912,51.7498,51.556,51.7322,40354.0
2018-03-01 14:20:00,58.73,58.8,58.63,58.68,68140.0,51.7322,51.7938,51.6441,51.6881,68140.0
2018-03-01 14:25:00,58.68,58.73,58.57,58.72,57943.0,51.6881,51.7322,51.5912,51.7234,57943.0
2018-03-01 14:30:00,58.71,58.77,58.62,58.71,112779.0,51.7146,51.7674,51.6353,51.7146,112779.0
2018-03-01 14:35:00,58.72,58.73,58.55,58.56,113357.0,51.7234,51.7322,51.5736,51.5824,113357.0
2018-03-01 14:40:00,58.57,58.75,58.54,58.69,53720.0,51.5912,51.7498,51.5648,51.6969,53720.0
2018-03-01 14:45:00,58.67,58.75,58.6,58.62,58519.0,51.6793,51.7498,51.6177,51.6353,58519.0
2018-03-01 14:50:00,58.62,58.72,58.61,58.61,90790.0,51.6353,51.7234,51.6265,51.6265,90790.0
2018-03-01 14:55:00,58.61,58.75,58.61,58.73,60974.0,51.6265,51.7498,51.6265,51.7322,60974.0
2018-03-01 15:00:00,58.72,58.76,58.56,58.58,121165.0,51.7234,51.7586,51.5824,51.6001,121165.0
2018-03-01 15:05:00,58.57,58.81,58.55,58.8,64834.0,51.5912,51.8026,51.5736,51.7938,64834.0
2018-03-01 15:10:00,58.8,59.03,58.77,58.99,85797.0,51.7938,51.9964,51.7674,51.9612,85797.0
2018-03-01 15:15:00,59.0,59.02,58.9,59.02,45313.0,51.97,51.9876,51.8819,51.9876,45313.0
2018-03-01 15:20:00,59.03,59.06,58.86,58.95,90313.0,51.9964,52.0229,51.8467,51.926,90313.0
2018-03-01 15:25:00,58.94,59.01,58.91,58.95,122507.0,51.9172,51.9788,51.8907,51.926,122507.0
2018-03-01 15:30:00,58.94,59.01,58.72,58.82,264012.0,51.9172,51.9788,51.7234,51.8115,264012.0
2018-03-01 15:35:00,58.83,58.89,58.76,58.77,239245.0,51.8203,51.8731,51.7586,51.7674,239245.0
2018-03-01 15:40:00,58.76,58.84,58.69,58.78,268496.0,51.7586,51.8291,51.6969,51.7762,268496.0
2018-03-01 15:45:00,58.78,58.94,58.72,58.84,378957.0,51.7762,51.9172,51.7234,51.8291,378957.0
2018-03-01 15:50:00,58.84,58.98,58.82,58.83,390226.0,51.8291,51.9524,51.8115,51.8203,390226.0
2018-03-01 15:55:00,58.83,58.93,58.75,58.77,519673.0,51.8203,51.9083,51.7498,51.7674,519673.0
2018-03-02 09:30:00,58.48,58.96,58.43,58.9,197890.0,51.512,51.9348,51.4679,51.8819,197890.0
2018-03-02 09:35:00,58.92,59.03,58.71,58.75,105450.0,51.8995,51.9964,51.7146,51.7498,105450.0
2018-03-02 09:40:00,58.75,58.9,58.68,58.72,102585.0,51.7498,51.8819,51.6881,51.7234,102585.0
2018-03-02 09:45:00,58.72,58.92,58.68,58.87,108747.0,51.7234,51.8995,51.6881,51.8555,108747.0
2018-03-02 09:50:00,58.86,59.02,58.78,58.79,71513.0,51.8467,51.9876,51.7762,51.785,71513.0
2018-03-02 09:55:00,58.79,59.0,58.78,58.93,132492.0,51.785,51.97,51.7762,51.9083,132492.0
2018-03-02 10:00:00,58.93,58.99,58.82,58.84,102426.0,51.9083,51.9612,51.8115,51.8291,102426.0
2018-03-02 10:05:00,58.83,58.85,58.65,58.77,133916.0,51.8203,51.8379,51.6617,51.7674,133916.0
2018-03-02 10:10:00,58.76,58.82,58.65,58.75,72700.0,51.7586,51.8115,51.6617,51.7498,72700.0
2018-03-02 10:15:00,58.74,58.87,58.73,58.78,135934.0,51.741,51.8555,51.7322,51.7762,135934.0
2018-03-02 10:20:00,58.78,58.9,58.74,58.87,205051.0,51.7762,51.8819,51.741,51.8555,205051.0
2018-03-02 10:25:00,58.88,59.0,58.86,58.88,59307.0,51.8643,51.97,51.8467,51.8643,59307.0
2018-03-02 10:30:00,58.87,58.98,58.82,58.96,106244.0,51.8555,51.9524,51.8115,51.9348,106244.0
2018-03-02 10:35:00,58.96,58.98,58.79,58.84,61879.0,51.9348,51.9524,51.785,51.8291,61879.0
2018-03-02 10:40:00,58.85,58.93,58.8,58.87,87673.0,51.8379,51.9083,51.7938,51.8555,87673.0
2018-03-02 10:45:00,58.86,58.89,58.72,58.75,68540.0,51.8467,51.8731,51.7234,51.7498,68540.0
2018-03-02 10:50:00,58.76,58.81,58.64,58.79,65330.0,51.7586,51.8026,51.6529,51.785,65330.0
2018-03-02 10:55:00,58.79,58.87,58.7,58.74,59979.0,51.785,51.8555,51.7058,51.741,59979.0
2018-03-02 11:00:00,58.73,58.78,58.71,58.72,70380.0,51.7322,51.7762,51.7146,51.7234,70380.0
2018-03-02 11:05:00,58.72,58.77,58.68,58.75,116037.0,51.7234,51.7674,51.6881,51.7498,116037.0
2018-03-02 11:10:00,58.75,58.77,58.71,58.73,126448.0,51.7498,51.7674,51.7146,51.7322,126448.0
2018-03-02 11:15:00,58.73,58.75,58.63,58.7,239946.0,51.7322,51.7498,51.6441,51.7058,239946.0
2018-03-02 11:20:00,58.7,58.79,58.7,58.78,129765.0,51.7058,51.785,51.7058,51.7762,129765.0
2018-03-02 11:25:00,58.78,58.87,58.77,58.83,97344.0,51.7762,51.8555,51.7674,51.8203,97344.0
2018-03-02 11:30:00,58.83,58.88,58.71,58.77,88645.0,51.8203,51.8643,51.7146,51.7674,88645.0
2018-03-02 11:35:00,58.77,58.8,58.69,58.72,134366.0,51.7674,51.7938,51.6969,51.7234,134366.0
2018-03-02 11:40:00,58.73,58.86,58.73,58.82,64954.0,51.7322,51.8467,51.7322,51.8115,64954.0
2018-03-02 11:45:00,58.83,58.93,58.79,58.9,37304.0,51.8203,51.9083,51.785,51.8819,37304.0
2018-03-02 11:50:00,58.91,58.92,58.82,58.85,122635.0,51.8907,51.8995,51.8115,51.8379,122635.0
2018-03-02 11:55:00,58.85,58.94,58.82,58.92,37580.0,51.8379,51.9172,51.8115,51.8995,37580.0
2018-03-02 12:00:00,58.91,59.03,58.88,58.92,47440.0,51.8907,51.9964,51.8643,51.8995,47440.0
2018-03-02 12:05:00,58.94,58.96,58.78,58.84,159680.0,51.9172,51.9348,51.7762,51.8291,159680.0
2018-03-02 12:10:00,58.85,58.87,58.74,58.79,47431.0,51.8379,51.8555,51.741,51.785,47431.0
2018-03-02 12:15:00,58.8,58.81,58.76,58.81,74266.0,51.7938,51.8026,51.7586,51.8026,74266.0
2018-03-02 12:20:00,58.83,58.88,58.78,58.87,26992.0,51.8203,51.8643,51.7762,51.8555,26992.0
2018-03-02 12:25:00,58.88,58.93,58.83,58.92,23175.0,51.8643,51.9083,51.8203,51.8995,23175.0
2018-03-02 12:30:00,58.93,58.93,58.85,58.86,29641.0,51.9083,51.9083,51.8379,51.8467,29641.0
2018-03-02 12:35:00,58.86,58.92,58.85,58.88,36560.0,51.8467,51.8995,51.8379,51.8643,36560.0
2018-03-02 12:40:00,58.87,58.92,58.86,58.88,45046.0,51.8555,51.8995,51.8467,51.8643,45046.0
2018-03-02 12:45:00,58.88,59.0,58.87,58.98,20858.0,51.8643,51.97,51.8555,51.9524,20858.0
2018-03-02 12:50:00,58.98,59.07,58.98,59.05,28367.0,51.9524,52.0317,51.9524,52.0141,28367.0
2018-03-02 12:55:00,59.05,59.1,58.99,59.03,23341.0,52.0141,52.0581,51.9612,51.9964,23341.0
2018-03-02 13:00:00,59.04,59.13,59.0,59.11,96182.0,52.0052,52.0845,51.97,52.0669,96182.0
2018-03-02 13:05:00,59.1,59.12,59.0,59.01,21090.0,52.0581,52.0757,51.97,51.9788,21090.0
2018-03-02 13:10:00,59.0,59.02,58.93,58.97,77904.0,51.97,51.9876,51.9083,51.9436,77904.0
2018-03-02 13:15:00,58.97,59.04,58.95,59.02,130306.0,51.9436,52.0052,51.926,51.9876,130306.0
2018-03-02 13:20:00,59.01,59.09,58.88,58.89,87960.0,51.9788,52.0493,51.8643,51.8731,87960.0
2018-03-02 13:25:00,58.89,58.94,58.85,58.86,27390.0,51.8731,51.9172,51.8379,51.8467,27390.0
2018-03-02 13:30:00,58.85,58.88,58.75,58.8,44919.0,51.8379,51.8643,51.7498,51.7938,44919.0
2018-03-02 13:35:00,58.8,58.83,58.76,58.81,36804.0,51.7938,51.8203,51.7586,51.8026,36804.0
2018-03-02 13:40:00,58.81,58.92,58.81,58.92,84268.0,51.8026,51.8995,51.8026,51.8995,84268.0
2018-03-02 13:45:00,58.91,59.0,58.9,58.99,34050.0,51.8907,51.97,51.8819,51.9612,34050.0
2018-03-02 13:50:00,59.0,59.02,58.95,58.95,21010.0,51.97,51.9876,51.926,51.926,21010.0
2018-03-02 13:55:00,58.94,58.94,58.86,58.91,32599.0,51.9172,51.9172,51.8467,51.8907,32599.0
2018-03-02 14:00:00,58.92,59.02,58.88,58.96,25645.0,51.8995,51.9876,51.8643,51.9348,25645.0
2018-03-02 14:05:00,58.97,59.01,58.92,58.95,50999.0,51.9436,51.9788,51.8995,51.926,50999.0
2018-03-02 14:10:00,58.95,59.05,58.95,59.02,46072.0,51.926,52.0141,51.926,51.9876,46072.0
2018-03-02 14:15:00,59.03,59.08,58.99,58.99,41558.0,51.9964,52.0405,51.9612,51.9612,41558.0
2018-03-02 14:20:00,59.0,59.02,58.96,58.97,58768.0,51.97,51.9876,51.9348,51.9436,58768.0
2018-03-02 14:25:00,58.98,59.02,58.95,59.02,55200.0,51.9524,51.9876,51.926,51.9876,55200.0
2018-03-02 14:30:00,59.02,59.05,58.96,58.97,39795.0,51.9876,52.0141,51.9348,51.9436,39795.0
2018-03-02 14:35:00,58.97,59.06,58.92,59.06,57707.0,51.9436,52.0229,51.8995,52.0229,57707.0
2018-03-02 14:40:00,59.07,59.09,58.97,59.03,28824.0,52.0317,52.0493,51.9436,51.9964,28824.0
2018-03-02 14:45:00,59.03,59.1,59.01,59.09,17640.0,51.9964,52.0581,51.9788,52.0493,17640.0
2018-03-02 14:50:00,59.08,59.17,59.06,59.15,24352.0,52.0405,52.1198,52.0229,52.1021,24352.0
2018-03-02 14:55:00,59.14,59.2,59.11,59.17,110803.0,52.0933,52.1462,52.0669,52.1198,110803.0
2018-03-02 15:00:00,59.16,59.2,59.06,59.1,251070.0,52.1109,52.1462,52.0229,52.0581,251070.0
2018-03-02 15:05:00,59.1,59.16,58.98,59.16,188428.0,52.0581,52.1109,51.9524,52.1109,188428.0
2018-03-02 15:10:00,59.15,59.17,59.07,59.15,124125.0,52.1021,52.1198,52.0317,52.1021,124125.0
2018-03-02 15:15:00,59.16,59.21,59.05,59.16,76956.0,52.1109,52.155,52.0141,52.1109,76956.0
2018-03-02 15:20:00,59.16,59.18,59.1,59.16,52038.0,52.1109,52.1286,52.0581,52.1109,52038.0
2018-03-02 15:25:00,59.15,59.25,59.15,59.21,95286.0,52.1021,52.1902,52.1021,52.155,95286.0
2018-03-02 15:30:00,59.21,59.33,59.2,59.26,53388.0,52.155,52.2607,52.1462,52.199,53388.0
2018-03-02 15:35:00,59.27,59.37,59.23,59.36,83314.0,52.2078,52.2959,52.1726,52.2871,83314.0
2018-03-02 15:40:00,59.35,59.41,59.31,59.38,100860.0,52.2783,52.3312,52.2431,52.3047,100860.0
2018-03-02 15:45:00,59.39,59.4,59.19,59.27,95062.0,52.3135,52.3223,52.1374,52.2078,95062.0
2018-03-02 15:50:00,59.29,59.47,59.29,59.44,86010.0,52.2255,52.384,52.2255,52.3576,86010.0
2018-03-02 15:55:00,59.44,59.53,59.41,59.46,370480.0,52.3576,52.4369,52.3312,52.3752,370480.0
2018-03-05 09:30:00,58.91,59.13,58.9,59.02,162681.0,51.8907,52.0845,51.8819,51.9876,162681.0
2018-03-05 09:35:00,59.01,59.26,58.99,59.13,90357.0,51.9788,52.199,51.9612,52.0845,90357.0
2018-03-05 09:40:00,59.13,59.25,59.1,59.15,178111.0,52.0845,52.1902,52.0581,52.1021,178111.0
2018-03-05 09:45:00,59.14,59.17,59.11,59.15,80218.0,52.0933,52.1198,52.0669,52.1021,80218.0
2018-03-05 09:50:00,59.15,59.17,59.12,59.16,97558.0,52.1021,52.1198,52.0757,52.1109,97558.0
2018-03-05 09:55:00,59.16,59.18,59.13,59.16,41392.0,52.1109,52.1286,52.0845,52.1109,41392.0
2018-03-05 10:00:00,59.16,59.21,59.13,59.21,63040.0,52.1109,52.155,52.0845,52.155,63040.0
2018-03-05 10:05:00,59.22,59.26,59.14,59.15,40201.0,52.1638,52.199,52.0933,52.1021,40201.0
2018-03-05 10:10:00,59.15,59.17,59.03,59.16,304778.0,52.1021,52.1198,51.9964,52.1109,304778.0
2018-03-05 10:15:00,59.16,59.19,58.93,59.0,118531.0,52.1109,52.1374,51.9083,51.97,118531.0
2018-03-05 10:20:00,59.0,59.1,58.98,59.1,37869.0,51.97,52.0581,51.9524,52.0581,37869.0
2018-03-05 10:25:00,59.09,59.09,59.01,59.02,27385.0,52.0493,52.0493,51.9788,51.9876,27385.0
2018-03-05 10:30:00,59.03,59.1,59.0,59.09,47363.0,51.9964,52.0581,51.97,52.0493,47363.0
2018-03-05 10:35:00,59.1,59.19,59.05,59.16,17999.0,52.0581,52.1374,52.0141,52.1109,17999.0
2018-03-05 10:40:00,59.17,59.26,59.15,59.25,23497.0,52.1198,52.199,52.1021,52.1902,23497.0
2018-03-05 10:45:00,59.26,59.28,59.2,59.26,36993.0,52.199,52.2166,52.1462,52.199,36993.0
2018-03-05 10:50:00,59.27,59.38,59.27,59.35,149368.0,52.2078,52.3047,52.2078,52.2783,149368.0
2018-03-05 10:55:00,59.34,59.52,59.33,59.48,72491.0,52.2695,52.428,52.2607,52.3928,72491.0
2018-03-05 11:00:00,59.48,59.58,59.47,59.48,59336.0,52.3928,52.4809,52.384,52.3928,59336.0
2018-03-05 11:05:00,59.48,59.62,59.47,59.54,86260.0,52.3928,52.5161,52.384,52.4457,86260.0
2018-03-05 11:10:00,59.53,59.56,59.46,59.46,45451.0,52.4369,52.4633,52.3752,52.3752,45451.0
2018-03-05 11:15:00,59.45,59.54,59.45,59.54,36137.0,52.3664,52.4457,52.3664,52.4457,36137.0
2018-03-05 11:20:00,59.55,59.7,59.55,59.68,39160.0,52.4545,52.5866,52.4545,52.569,39160.0
2018-03-05 11:25:00,59.67,59.76,59.66,59.75,25968.0,52.5602,52.6395,52.5514,52.6306,25968.0
2018-03-05 11:30:00,59.75,59.85,59.7,59.84,128676.0,52.6306,52.7187,52.5866,52.7099,128676.0
2018-03-05 11:35:00,59.84,59.93,59.81,59.91,73821.0,52.7099,52.7892,52.6835,52.7716,73821.0
2018-03-05 11:40:00,59.91,60.0,59.89,60.0,79697.0,52.7716,52.8509,52.754,52.8509,79697.0
2018-03-05 11:45:00,60.0,60.03,59.96,59.97,37903.0,52.8509,52.8773,52.8156,52.8244,37903.0
2018-03-05 11:50:00,59.98,60.01,59.86,59.87,70920.0,52.8332,52.8597,52.7275,52.7363,70920.0
2018-03-05 11:55:00,59.88,59.9,59.79,59.89,37212.0,52.7452,52.7628,52.6659,52.754,37212.0
2018-03-05 12:00:00,59.88,60.04,59.87,60.03,37995.0,52.7452,52.8861,52.7363,52.8773,37995.0
2018-03-05 12:05:00,60.02,60.03,59.98,60.02,31545.0,52.8685,52.8773,52.8332,52.8685,31545.0
2018-03-05 12:10:00,60.02,60.07,59.97,60.03,69996.0,52.8685,52.9125,52.8244,52.8773,69996.0
2018-03-05 12:15:00,60.03,60.18,60.02,60.14,186640.0,52.8773,53.0094,52.8685,52.9742,186640.0
2018-03-05 12:20:00,60.15,60.15,59.91,59.98,74924.0,52.983,52.983,52.7716,52.8332,74924.0
2018-03-05 12:25:00,59.98,60.03,59.97,60.03,42967.0,52.8332,52.8773,52.8244,52.8773,42967.0
2018-03-05 12:30:00,60.03,60.1,59.97,59.99,106583.0,52.8773,52.9389,52.8244,52.842,106583.0
2018-03-05 12:35:00,59.99,60.04,59.98,60.02,20379.0,52.842,52.8861,52.8332,52.8685,20379.0
2018-03-05 12:40:00,60.02,60.04,59.94,59.94,42834.0,52.8685,52.8861,52.798,52.798,42834.0
2018-03-05 12:45:00,59.94,60.08,59.94,60.05,48138.0,52.798,52.9213,52.798,52.8949,48138.0
2018-03-05 12:50:00,60.06,60.15,60.05,60.15,39671.0,52.9037,52.983,52.8949,52.983,39671.0
2018-03-05 12:55:00,60.14,60.18,60.12,60.15,25408.0,52.9742,53.0094,52.9566,52.983,25408.0
2018-03-05 13:00:00,60.15,60.24,60.14,60.21,30536.0,52.983,53.0623,52.9742,53.0358,30536.0
2018-03-05 13:05:00,60.21,60.24,60.14,60.18,13976.0,53.0358,53.0623,52.9742,53.0094,13976.0
2018-03-05 13:10:00,60.18,60.22,60.14,60.15,19359.0,53.0094,53.0446,52.9742,52.983,19359.0
2018-03-05 13:15:00,60.15,60.24,60.14,60.21,164355.0,52.983,53.0623,52.9742,53.0358,164355.0
2018-03-05 13:20:00,60.21,60.3,60.21,60.3,69664.0,53.0358,53.1151,53.0358,53.1151,69664.0
2018-03-05 13:25:00,60.3,60.3,60.14,60.14,68765.0,53.1151,53.1151,52.9742,52.9742,68765.0
2018-03-05 13:30:00,60.14,60.26,60.12,60.21,121191.0,52.9742,53.0799,52.9566,53.0358,121191.0
2018-03-05 13:35:00,60.21,60.27,60.11,60.23,100269.0,53.0358,53.0887,52.9477,53.0535,100269.0
2018-03-05 13:40:00,60.22,60.31,60.21,60.31,114522.0,53.0446,53.1239,53.0358,53.1239,114522.0
2018-03-05 13:45:00,60.3,60.32,60.17,60.26,109441.0,53.1151,53.1327,53.0006,53.0799,109441.0
2018-03-05 13:50:00,60.26,60.28,60.21,60.27,48885.0,53.0799,53.0975,53.0358,53.0887,48885.0
2018-03-05 13:55:00,60.27,60.29,60.18,60.22,52943.0,53.0887,53.1063,53.0094,53.0446,52943.0
2018-03-05 14:00:00,60.23,60.28,60.2,60.2,44854.0,53.0535,53.0975,53.027,53.027,44854.0
2018-03-05 14:05:00,60.2,60.33,60.16,60.33,58706.0,53.027,53.1415,52.9918,53.1415,58706.0
2018-03-05 14:10:00,60.34,60.34,60.19,60.23,50931.0,53.1503,53.1503,53.0182,53.0535,50931.0
2018-03-05 14:15:00,60.24,60.28,60.14,60.15,39248.0,53.0623,53.0975,52.9742,52.983,39248.0
2018-03-05 14:20:00,60.16,60.2,60.12,60.15,47514.0,52.9918,53.027,52.9566,52.983,47514.0
2018-03-05 14:25:00,60.16,60.22,60.14,60.15,58521.0,52.9918,53.0446,52.9742,52.983,58521.0
2018-03-05 14:30:00,60.15,60.21,60.13,60.16,52661.0,52.983,53.0358,52.9654,52.9918,52661.0
2018-03-05 14:35:00,60.15,60.29,60.11,60.27,57035.0,52.983,53.1063,52.9477,53.0887,57035.0
2018-03-05 14:40:00,60.28,60.37,60.27,60.36,43760.0,53.0975,53.1768,53.0887,53.168,43760.0
2018-03-05 14:45:00,60.36,60.37,60.31,60.32,44625.0,53.168,53.1768,53.1239,53.1327,44625.0
2018-03-05 14:50:00,60.32,60.32,60.26,60.28,70344.0,53.1327,53.1327,53.0799,53.0975,70344.0
2018-03-05 14:55:00,60.29,60.36,60.28,60.33,53949.0,53.1063,53.168,53.0975,53.1415,53949.0
2018-03-05 15:00:00,60.33,60.36,60.28,60.3,60485.0,53.1415,53.168,53.0975,53.1151,60485.0
2018-03-05 15:05:00,60.3,60.4,60.28,60.3,102888.0,53.1151,53.2032,53.0975,53.1151,102888.0
2018-03-05 15:10:00,60.3,60.33,60.27,60.3,68554.0,53.1151,53.1415,53.0887,53.1151,68554.0
2018-03-05 15:15:00,60.3,60.34,60.28,60.33,89975.0,53.1151,53.1503,53.0975,53.1415,89975.0
2018-03-05 15:20:00,60.34,60.38,60.27,60.34,54233.0,53.1503,53.1856,53.0887,53.1503,54233.0
2018-03-05 15:25:00,60.34,60.34,60.27,60.31,79729.0,53.1503,53.1503,53.0887,53.1239,79729.0
2018-03-05 15:30:00,60.31,60.49,60.29,60.48,116243.0,53.1239,53.2825,53.1063,53.2737,116243.0
2018-03-05 15:35:00,60.47,60.55,60.43,60.55,125913.0,53.2649,53.3353,53.2296,53.3353,125913.0
2018-03-05 15:40:00,60.55,60.61,60.52,60.54,156250.0,53.3353,53.3882,53.3089,53.3265,156250.0
2018-03-05 15:45:00,60.54,60.55,60.41,60.41,102663.0,53.3265,53.3353,53.212,53.212,102663.0
2018-03-05 15:50:00,60.4,60.42,60.32,60.35,147519.0,53.2032,53.2208,53.1327,53.1592,147519.0
2018-03-05 15:55:00,60.34,60.41,60.28,60.36,381756.0,53.1503,53.212,53.0975,53.168,381756.0
2018-03-06 09:30:00,60.59,60.65,60.36,60.4,343386.0,53.3706,53.4234,53.168,53.2032,343386.0
2018-03-06 09:35:00,60.43,60.58,60.41,60.51,81611.0,53.2296,53.3617,53.212,53.3001,81611.0
2018-03-06 09:40:00,60.51,60.52,60.45,60.48,109814.0,53.3001,53.3089,53.2472,53.2737,109814.0
2018-03-06 09:45:00,60.48,60.53,60.47,60.53,75061.0,53.2737,53.3177,53.2649,53.3177,75061.0
2018-03-06 09:50:00,60.53,60.58,60.48,60.51,39343.0,53.3177,53.3617,53.2737,53.3001,39343.0
2018-03-06 09:55:00,60.51,60.54,60.48,60.48,43752.0,53.3001,53.3265,53.2737,53.2737,43752.0
2018-03-06 10:00:00,60.49,60.52,60.48,60.48,70697.0,53.2825,53.3089,53.2737,53.2737,70697.0
2018-03-06 10:05:00,60.48,60.54,60.47,60.48,69842.0,53.2737,53.3265,53.2649,53.2737,69842.0
2018-03-06 10:10:00,60.48,60.49,60.38,60.48,45312.0,53.2737,53.2825,53.1856,53.2737,45312.0
2018-03-06 10:15:00,60.49,60.52,60.47,60.5,55218.0,53.2825,53.3089,53.2649,53.2913,55218.0
2018-03-06 10:20:00,60.5,60.56,60.48,60.53,48094.0,53.2913,53.3441,53.2737,53.3177,48094.0
2018-03-06 10:25:00,60.53,60.55,60.5,60.54,27233.0,53.3177,53.3353,53.2913,53.3265,27233.0
2018-03-06 10:30:00,60.54,60.61,60.5,60.52,38498.0,53.3265,53.3882,53.2913,53.3089,38498.0
2018-03-06 10:35:00,60.52,60.53,60.47,60.51,68809.0,53.3089,53.3177,53.2649,53.3001,68809.0
2018-03-06 10:40:00,60.5,60.53,60.48,60.51,70755.0,53.2913,53.3177,53.2737,53.3001,70755.0
2018-03-06 10:45:00,60.52,60.52,60.37,60.45,174844.0,53.3089,53.3089,53.1768,53.2472,174844.0
2018-03-06 10:50:00,60.45,60.47,60.32,60.41,103339.0,53.2472,53.2649,53.1327,53.212,103339.0
2018-03-06 10:55:00,60.4,60.46,60.3,60.31,259314.0,53.2032,53.256,53.1151,53.1239,259314.0
2018-03-06 11:00:00,60.32,60.37,60.3,60.34,78307.0,53.1327,53.1768,53.1151,53.1503,78307.0
2018-03-06 11:05:00,60.34,60.38,60.32,60.37,51265.0,53.1503,53.1856,53.1327,53.1768,51265.0
2018-03-06 11:10:00,60.36,60.42,60.33,60.41,31914.0,53.168,53.2208,53.1415,53.212,31914.0
2018-03-06 11:15:00,60.42,60.49,60.36,60.45,25163.0,53.2208,53.2825,53.168,53.2472,25163.0
2018-03-06 11:20:00,60.44,60.45,60.28,60.32,19834.0,53.2384,53.2472,53.0975,53.1327,19834.0
2018-03-06 11:25:00,60.31,60.35,60.25,60.27,33312.0,53.1239,53.1592,53.0711,53.0887,33312.0
2018-03-06 11:30:00,60.27,60.3,60.19,60.25,19684.0,53.0887,53.1151,53.0182,53.0711,19684.0
2018-03-06 11:35:00,60.25,60.27,60.23,60.23,40055.0,53.0711,53.0887,53.0535,53.0535,40055.0
2018-03-06 11:40:00,60.24,60.32,60.2,60.26,67651.0,53.0623,53.1327,53.027,53.0799,67651.0
2018-03-06 11:45:00,60.26,60.3,60.25,60.27,15788.0,53.0799,53.1151,53.0711,53.0887,15788.0
2018-03-06 11:50:00,60.28,60.28,60.2,60.27,59557.0,53.0975,53.0975,53.027,53.0887,59557.0
2018-03-06 11:55:00,60.28,60.33,60.21,60.32,23925.0,53.0975,53.1415,53.0358,53.1327,23925.0
2018-03-06 12:00:00,60.33,60.33,60.22,60.24,26704.0,53.1415,53.1415,53.0446,53.0623,26704.0
2018-03-06 12:05:00,60.24,60.26,60.22,60.23,22728.0,53.0623,53.0799,53.0446,53.0535,22728.0
2018-03-06 12:10:00,60.24,60.28,60.21,60.26,22067.0,53.0623,53.0975,53.0358,53.0799,22067.0
2018-03-06 12:15:00,60.26,60.26,60.21,60.22,17773.0,53.0799,53.0799,53.0358,53.0446,17773.0
2018-03-06 12:20:00,60.22,60.23,60.1,60.15,33335.0,53.0446,53.0535,52.9389,52.983,33335.0
2018-03-06 12:25:00,60.14,60.17,60.1,60.13,78307.0,52.9742,53.0006,52.9389,52.9654,78307.0
2018-03-06 12:30:00,60.14,60.18,60.11,60.16,126332.0,52.9742,53.0094,52.9477,52.9918,126332.0
2018-03-06 12:35:00,60.17,60.22,60.14,60.22,40548.0,53.0006,53.0446,52.9742,53.0446,40548.0
2018-03-06 12:40:00,60.21,60.22,60.16,60.21,35629.0,53.0358,53.0446,52.9918,53.0358,35629.0
2018-03-06 12:45:00,60.2,60.2,60.13,60.19,19743.0,53.027,53.027,52.9654,53.0182,19743.0
2018-03-06 12:50:00,60.2,60.26,60.19,60.22,19621.0,53.027,53.0799,53.0182,53.0446,19621.0
2018-03-06 12:55:00,60.22,60.36,60.2,60.33,34417.0,53.0446,53.168,53.027,53.1415,34417.0
2018-03-06 13:00:00,60.32,60.43,60.32,60.43,54461.0,53.1327,53.2296,53.1327,53.2296,54461.0
2018-03-06 13:05:00,60.42,60.49,60.42,60.43,40211.0,53.2208,53.2825,53.2208,53.2296,40211.0
2018-03-06 13:10:00,60.44,60.46,60.41,60.42,47646.0,53.2384,53.256,53.212,53.2208,47646.0
2018-03-06 13:15:00,60.42,60.44,60.37,60.39,25259.0,53.2208,53.2384,53.1768,53.1944,25259.0
2018-03-06 13:20:00,60.39,60.4,60.35,60.37,13692.0,53.1944,53.2032,53.1592,53.1768,13692.0
2018-03-06 13:25:00,60.37,60.41,60.33,60.38,21030.0,53.1768,53.212,53.1415,53.1856,21030.0
2018-03-06 13:30:00,60.38,60.41,60.34,60.36,23922.0,53.1856,53.212,53.1503,53.168,23922.0
2018-03-06 13:35:00,60.36,60.38,60.33,60.37,12614.0,53.168,53.1856,53.1415,53.1768,12614.0
2018-03-06 13:40:00,60.36,60.44,60.36,60.41,17918.0,53.168,53.2384,53.168,53.212,17918.0
2018-03-06 13:45:00,60.41,60.43,60.29,60.32,21603.0,53.212,53.2296,53.1063,53.1327,21603.0
2018-03-06 13:50:00,60.33,60.35,60.31,60.32,17701.0,53.1415,53.1592,53.1239,53.1327,17701.0
2018-03-06 13:55:00,60.32,60.33,60.27,60.32,16196.0,53.1327,53.1415,53.0887,53.1327,16196.0
2018-03-06 14:00:00,60.32,60.46,60.32,60.43,85069.0,53.1327,53.256,53.1327,53.2296,85069.0
2018-03-06 14:05:00,60.42,60.45,60.37,60.44,117696.0,53.2208,53.2472,53.1768,53.2384,117696.0
2018-03-06 14:10:00,60.44,60.46,60.4,60.44,57792.0,53.2384,53.256,53.2032,53.2384,57792.0
2018-03-06 14:15:00,60.45,60.45,60.35,60.36,40562.0,53.2472,53.2472,53.1592,53.168,40562.0
2018-03-06 14:20:00,60.35,60.4,60.35,60.39,26670.0,53.1592,53.2032,53.1592,53.1944,26670.0
2018-03-06 14:25:00,60.39,60.47,60.34,60.46,81256.0,53.1944,53.2649,53.1503,53.256,81256.0
2018-03-06 14:30:00,60.46,60.49,60.44,60.49,26415.0,53.256,53.2825,53.2384,53.2825,26415.0
2018-03-06 14:35:00,60.49,60.68,60.48,60.67,108845.0,53.2825,53.4498,53.2737,53.441,108845.0
2018-03-06 14:40:00,60.68,60.98,60.68,60.94,285098.0,53.4498,53.7141,53.4498,53.6789,285098.0
2018-03-06 14:45:00,60.92,61.01,60.8,60.97,231439.0,53.6612,53.7405,53.5555,53.7053,231439.0
2018-03-06 14:50:00,60.98,61.01,60.88,60.93,152505.0,53.7141,53.7405,53.626,53.67,152505.0
2018-03-06 14:55:00,60.93,61.01,60.86,60.98,131538.0,53.67,53.7405,53.6084,53.7141,131538.0
2018-03-06 15:00:00,60.98,61.02,60.9,60.91,135908.0,53.7141,53.7493,53.6436,53.6524,135908.0
2018-03-06 15:05:00,60.9,60.97,60.79,60.8,105807.0,53.6436,53.7053,53.5467,53.5555,105807.0
2018-03-06 15:10:00,60.8,60.82,60.72,60.72,86493.0,53.5555,53.5732,53.4851,53.4851,86493.0
2018-03-06 15:15:00,60.73,60.82,60.72,60.75,108796.0,53.4939,53.5732,53.4851,53.5115,108796.0
2018-03-06 15:20:00,60.74,60.76,60.68,60.74,89034.0,53.5027,53.5203,53.4498,53.5027,89034.0
2018-03-06 15:25:00,60.73,60.79,60.66,60.76,73754.0,53.4939,53.5467,53.4322,53.5203,73754.0
2018-03-06 15:30:00,60.76,60.82,60.76,60.79,45505.0,53.5203,53.5732,53.5203,53.5467,45505.0
2018-03-06 15:35:00,60.78,60.85,60.78,60.83,62313.0,53.5379,53.5996,53.5379,53.582,62313.0
2018-03-06 15:40:00,60.83,60.86,60.78,60.81,118245.0,53.582,53.6084,53.5379,53.5643,118245.0
2018-03-06 15:45:00,60.81,60.85,60.7,60.77,146814.0,53.5643,53.5996,53.4674,53.5291,146814.0
2018-03-06 15:50:00,60.76,60.82,60.75,60.8,96560.0,53.5203,53.5732,53.5115,53.5555,96560.0
2018-03-06 15:55:00,60.79,60.89,60.76,60.88,254112.0,53.5467,53.6348,53.5203,53.626,254112.0
2018-03-07 09:30:00,60.27,60.57,60.19,60.49,147056.0,53.0887,53.3529,53.0182,53.2825,147056.0
2018-03-07 09:35:00,60.51,60.6,60.41,60.6,70901.0,53.3001,53.3794,53.212,53.3794,70901.0
2018-03-07 09:40:00,60.6,60.68,60.49,60.5,61720.0,53.3794,53.4498,53.2825,53.2913,61720.0
2018-03-07 09:45:00,60.5,60.57,60.38,60.42,63676.0,53.2913,53.3529,53.1856,53.2208,63676.0
2018-03-07 09:50:00,60.42,60.47,60.36,60.4,40494.0,53.2208,53.2649,53.168,53.2032,40494.0
2018-03-07 09:55:00,60.41,60.54,60.39,60.48,72757.0,53.212,53.3265,53.1944,53.2737,72757.0
2018-03-07 10:00:00,60.48,60.57,60.42,60.55,75927.0,53.2737,53.3529,53.2208,53.3353,75927.0
2018-03-07 10:05:00,60.54,60.6,60.49,60.5,91491.0,53.3265,53.3794,53.2825,53.2913,91491.0
2018-03-07 10:10:00,60.5,60.57,60.46,60.52,57157.0,53.2913,53.3529,53.256,53.3089,57157.0
2018-03-07 10:15:00,60.52,60.67,60.51,60.67,34860.0,53.3089,53.441,53.3001,53.441,34860.0
2018-03-07 10:20:00,60.67,60.8,60.65,60.77,35841.0,53.441,53.5555,53.4234,53.5291,35841.0
2018-03-07 10:25:00,60.77,60.82,60.75,60.79,52816.0,53.5291,53.5732,53.5115,53.5467,52816.0
2018-03-07 10:30:00,60.8,60.9,60.76,60.9,48840.0,53.5555,53.6436,53.5203,53.6436,48840.0
2018-03-07 10:35:00,60.91,61.0,60.88,60.97,96259.0,53.6524,53.7317,53.626,53.7053,96259.0
2018-03-07 10:40:00,60.97,61.04,60.96,61.0,64943.0,53.7053,53.7669,53.6965,53.7317,64943.0
2018-03-07 10:45:00,61.0,61.04,60.97,61.03,39566.0,53.7317,53.7669,53.7053,53.7581,39566.0
2018-03-07 10:50:00,61.03,61.09,60.97,61.08,84598.0,53.7581,53.811,53.7053,53.8022,84598.0
2018-03-07 10:55:00,61.07,61.13,61.05,61.07,90176.0,53.7934,53.8462,53.7757,53.7934,90176.0
2018-03-07 11:00:00,61.07,61.11,61.05,61.08,58440.0,53.7934,53.8286,53.7757,53.8022,58440.0
2018-03-07 11:05:00,61.08,61.08,60.98,61.06,72888.0,53.8022,53.8022,53.7141,53.7846,72888.0
2018-03-07 11:10:00,61.05,61.06,61.01,61.05,38842.0,53.7757,53.7846,53.7405,53.7757,38842.0
2018-03-07 11:15:00,61.05,61.1,60.99,61.02,84080.0,53.7757,53.8198,53.7229,53.7493,84080.0
2018-03-07 11:20:00,61.02,61.03,60.93,60.98,120197.0,53.7493,53.7581,53.67,53.7141,120197.0
2018-03-07 11:25:00,60.97,60.98,60.9,60.95,73497.0,53.7053,53.7141,53.6436,53.6877,73497.0
2018-03-07 11:30:00,60.94,60.99,60.91,60.96,42287.0,53.6789,53.7229,53.6524,53.6965,42287.0
2018-03-07 11:35:00,60.96,61.02,60.93,60.99,33309.0,53.6965,53.7493,53.67,53.7229,33309.0
2018-03-07 11:40:00,61.0,61.03,60.98,60.99,26571.0,53.7317,53.7581,53.7141,53.7229,26571.0
2018-03-07 11:45:00,60.99,61.0,60.93,60.94,37746.0,53.7229,53.7317,53.67,53.6789,37746.0
2018-03-07 11:50:00,60.94,60.96,60.92,60.95,33470.0,53.6789,53.6965,53.6612,53.6877,33470.0
2018-03-07 11:55:00,60.95,60.95,60.89,60.89,55240.0,53.6877,53.6877,53.6348,53.6348,55240.0
2018-03-07 12:00:00,60.9,60.92,60.81,60.87,93255.0,53.6436,53.6612,53.5643,53.6172,93255.0
2018-03-07 12:05:00,60.86,60.89,60.78,60.82,78853.0,53.6084,53.6348,53.5379,53.5732,78853.0
2018-03-07 12:10:00,60.81,60.82,60.7,60.73,62103.0,53.5643,53.5732,53.4674,53.4939,62103.0
2018-03-07 12:15:00,60.73,60.8,60.71,60.76,38081.0,53.4939,53.5555,53.4763,53.5203,38081.0
2018-03-07 12:20:00,60.76,60.76,60.7,60.75,35756.0,53.5203,53.5203,53.4674,53.5115,35756.0
2018-03-07 12:25:00,60.75,60.87,60.74,60.83,29079.0,53.5115,53.6172,53.5027,53.582,29079.0
2018-03-07 12:30:00,60.82,60.9,60.8,60.9,60257.0,53.5732,53.6436,53.5555,53.6436,60257.0
2018-03-07 12:35:00,60.9,60.93,60.86,60.9,33606.0,53.6436,53.67,53.6084,53.6436,33606.0
2018-03-07 12:40:00,60.89,60.96,60.85,60.94,45261.0,53.6348,53.6965,53.5996,53.6789,45261.0
2018-03-07 12:45:00,60.94,61.06,60.93,61.02,96168.0,53.6789,53.7846,53.67,53.7493,96168.0
2018-03-07 12:50:00,61.03,61.05,61.0,61.0,27730.0,53.7581,53.7757,53.7317,53.7317,27730.0
2018-03-07 12:55:00,61.0,61.03,60.96,60.96,23547.0,53.7317,53.7581,53.6965,53.6965,23547.0
2018-03-07 13:00:00,60.95,60.95,60.81,60.83,43926.0,53.6877,53.6877,53.5643,53.582,43926.0
2018-03-07 13:05:00,60.83,60.86,60.77,60.83,197298.0,53.582,53.6084,53.5291,53.582,197298.0
2018-03-07 13:10:00,60.83,60.87,60.82,60.85,20028.0,53.582,53.6172,53.5732,53.5996,20028.0
2018-03-07 13:15:00,60.85,60.97,60.82,60.96,108881.0,53.5996,53.7053,53.5732,53.6965,108881.0
2018-03-07 13:20:00,60.95,60.98,60.93,60.98,40638.0,53.6877,53.7141,53.67,53.7141,40638.0
2018-03-07 13:25:00,60.98,61.13,60.98,61.13,32040.0,53.7141,53.8462,53.7141,53.8462,32040.0
2018-03-07 13:30:00,61.12,61.14,61.09,61.1,27867.0,53.8374,53.855,53.811,53.8198,27867.0
2018-03-07 13:35:00,61.1,61.12,61.07,61.1,22797.0,53.8198,53.8374,53.7934,53.8198,22797.0
2018-03-07 13:40:00,61.09,61.09,61.04,61.06,21440.0,53.811,53.811,53.7669,53.7846,21440.0
2018-03-07 13:45:00,61.07,61.1,61.02,61.06,51297.0,53.7934,53.8198,53.7493,53.7846,51297.0
2018-03-07 13:50:00,61.05,61.06,61.02,61.05,20356.0,53.7757,53.7846,53.7493,53.7757,20356.0
2018-03-07 13:55:00,61.05,61.07,61.02,61.04,33102.0,53.7757,53.7934,53.7493,53.7669,33102.0
2018-03-07 14:00:00,61.04,61.1,61.0,61.04,42094.0,53.7669,53.8198,53.7317,53.7669,42094.0
2018-03-07 14:05:00,61.05,61.11,61.03,61.11,46679.0,53.7757,53.8286,53.7581,53.8286,46679.0
2018-03-07 14:10:00,61.11,61.21,61.11,61.18,54347.0,53.8286,53.9167,53.8286,53.8903,54347.0
2018-03-07 14:15:00,61.17,61.19,61.11,61.14,25919.0,53.8814,53.8991,53.8286,53.855,25919.0
2018-03-07 14:20:00,61.13,61.17,61.11,61.11,41117.0,53.8462,53.8814,53.8286,53.8286,41117.0
2018-03-07 14:25:00,61.11,61.13,61.04,61.05,45036.0,53.8286,53.8462,53.7669,53.7757,45036.0
2018-03-07 14:30:00,61.05,61.12,61.05,61.1,24651.0,53.7757,53.8374,53.7757,53.8198,24651.0
2018-03-07 14:35:00,61.1,61.14,61.1,61.13,29883.0,53.8198,53.855,53.8198,53.8462,29883.0
2018-03-07 14:40:00,61.13,61.15,61.11,61.13,79021.0,53.8462,53.8638,53.8286,53.8462,79021.0
2018-03-07 14:45:00,61.14,61.17,61.13,61.16,35730.0,53.855,53.8814,53.8462,53.8726,35730.0
2018-03-07 14:50:00,61.17,61.2,61.14,61.17,45844.0,53.8814,53.9079,53.855,53.8814,45844.0
2018-03-07 14:55:00,61.17,61.19,61.14,61.19,34014.0,53.8814,53.8991,53.855,53.8991,34014.0
2018-03-07 15:00:00,61.19,61.22,61.16,61.18,88558.0,53.8991,53.9255,53.8726,53.8903,88558.0
2018-03-07 15:05:00,61.17,61.26,61.17,61.2,60339.0,53.8814,53.9607,53.8814,53.9079,60339.0
2018-03-07 15:10:00,61.21,61.21,61.12,61.13,47645.0,53.9167,53.9167,53.8374,53.8462,47645.0
2018-03-07 15:15:00,61.12,61.16,61.05,61.06,58596.0,53.8374,53.8726,53.7757,53.7846,58596.0
2018-03-07 15:20:00,61.06,61.07,60.98,61.05,106617.0,53.7846,53.7934,53.7141,53.7757,106617.0
2018-03-07 15:25:00,61.06,61.13,61.04,61.12,138654.0,53.7846,53.8462,53.7669,53.8374,138654.0
2018-03-07 15:30:00,61.12,61.19,61.12,61.13,72449.0,53.8374,53.8991,53.8374,53.8462,72449.0
2018-03-07 15:35:00,61.13,61.26,61.13,61.25,95010.0,53.8462,53.9607,53.8462,53.9519,95010.0
2018-03-07 15:40:00,61.25,61.29,61.24,61.28,67764.0,53.9519,53.9871,53.9431,53.9783,67764.0
2018-03-07 15:45:00,61.29,61.37,61.28,61.36,121837.0,53.9871,54.0576,53.9783,54.0488,121837.0
2018-03-07 15:50:00,61.37,61.37,61.29,61.34,222442.0,54.0576,54.0576,53.9871,54.0312,222442.0
2018-03-07 15:55:00,61.35,61.42,61.29,61.31,432505.0,54.04,54.1017,53.9871,54.0048,432505.0
2018-03-08 09:30:00,61.34,61.58,61.3,61.48,107293.0,54.0312,54.2426,53.996,54.1545,107293.0
2018-03-08 09:35:00,61.48,61.51,61.34,61.4,34046.0,54.1545,54.1809,54.0312,54.084,34046.0
2018-03-08 09:40:00,61.4,61.54,61.38,61.51,64740.0,54.084,54.2074,54.0664,54.1809,64740.0
2018-03-08 09:45:00,61.51,61.6,61.43,61.49,234897.0,54.1809,54.2602,54.1105,54.1633,234897.0
2018-03-08 09:50:00,61.49,61.57,61.46,61.49,24796.0,54.1633,54.2338,54.1369,54.1633,24796.0
2018-03-08 09:55:00,61.49,61.49,61.33,61.34,32615.0,54.1633,54.1633,54.0224,54.0312,32615.0
2018-03-08 10:00:00,61.35,61.51,61.34,61.47,97230.0,54.04,54.1809,54.0312,54.1457,97230.0
2018-03-08 10:05:00,61.48,61.53,61.47,61.5,50701.0,54.1545,54.1986,54.1457,54.1721,50701.0
2018-03-08 10:10:00,61.5,61.55,61.48,61.54,54005.0,54.1721,54.2162,54.1545,54.2074,54005.0
2018-03-08 10:15:00,61.55,61.58,61.49,61.55,61504.0,54.2162,54.2426,54.1633,54.2162,61504.0
2018-03-08 10:20:00,61.55,61.58,61.5,61.54,38337.0,54.2162,54.2426,54.1721,54.2074,38337.0
2018-03-08 10:25:00,61.55,61.71,61.54,61.67,58336.0,54.2162,54.3571,54.2074,54.3219,58336.0
2018-03-08 10:30:00,61.67,61.74,61.66,61.71,31369.0,54.3219,54.3835,54.3131,54.3571,31369.0
2018-03-08 10:35:00,61.71,61.71,61.61,61.68,36093.0,54.3571,54.3571,54.269,54.3307,36093.0
2018-03-08 10:40:00,61.68,61.73,61.65,61.68,32007.0,54.3307,54.3747,54.3043,54.3307,32007.0
2018-03-08 10:45:00,61.69,61.71,61.63,61.65,36734.0,54.3395,54.3571,54.2866,54.3043,36734.0
2018-03-08 10:50:00,61.65,61.69,61.63,61.68,39509.0,54.3043,54.3395,54.2866,54.3307,39509.0
2018-03-08 10:55:00,61.67,61.73,61.65,61.68,68631.0,54.3219,54.3747,54.3043,54.3307,68631.0
2018-03-08 11:00:00,61.68,61.75,61.65,61.74,38583.0,54.3307,54.3923,54.3043,54.3835,38583.0
2018-03-08 11:05:00,61.73,61.77,61.7,61.74,60674.0,54.3747,54.41,54.3483,54.3835,60674.0
2018-03-08 11:10:00,61.74,61.81,61.73,61.76,40566.0,54.3835,54.4452,54.3747,54.4011,40566.0
2018-03-08 11:15:00,61.76,61.84,61.76,61.82,33864.0,54.4011,54.4716,54.4011,54.454,33864.0
2018-03-08 11:20:00,61.81,61.85,61.75,61.78,21729.0,54.4452,54.4804,54.3923,54.4188,21729.0
2018-03-08 11:25:00,61.79,61.8,61.7,61.73,36557.0,54.4276,54.4364,54.3483,54.3747,36557.0
2018-03-08 11:30:00,61.73,61.75,61.63,61.65,26046.0,54.3747,54.3923,54.2866,54.3043,26046.0
2018-03-08 11:35:00,61.65,61.65,61.57,61.58,22459.0,54.3043,54.3043,54.2338,54.2426,22459.0
2018-03-08 11:40:00,61.59,61.59,61.52,61.52,20601.0,54.2514,54.2514,54.1897,54.1897,20601.0
2018-03-08 11:45:00,61.53,61.56,61.51,61.55,17889.0,54.1986,54.225,54.1809,54.2162,17889.0
2018-03-08 11:50:00,61.54,61.6,61.5,61.6,28811.0,54.2074,54.2602,54.1721,54.2602,28811.0
2018-03-08 11:55:00,61.59,61.64,61.58,61.63,23508.0,54.2514,54.2954,54.2426,54.2866,23508.0
2018-03-08 12:00:00,61.62,61.66,61.62,61.62,17864.0,54.2778,54.3131,54.2778,54.2778,17864.0
2018-03-08 12:05:00,61.62,61.62,61.56,61.58,16281.0,54.2778,54.2778,54.225,54.2426,16281.0
2018-03-08 12:10:00,61.58,61.59,61.53,61.57,35358.0,54.2426,54.2514,54.1986,54.2338,35358.0
2018-03-08 12:15:00,61.56,61.64,61.55,61.63,21427.0,54.225,54.2954,54.2162,54.2866,21427.0
2018-03-08 12:20:00,61.62,61.66,61.6,61.61,16771.0,54.2778,54.3131,54.2602,54.269,16771.0
2018-03-08 12:25:00,61.61,61.7,61.6,61.67,25707.0,54.269,54.3483,54.2602,54.3219,25707.0
2018-03-08 12:30:00,61.67,61.67,61.57,61.58,33851.0,54.3219,54.3219,54.2338,54.2426,33851.0
2018-03-08 12:35:00,61.58,61.69,61.57,61.67,19104.0,54.2426,54.3395,54.2338,54.3219,19104.0
2018-03-08 12:40:00,61.66,61.68,61.64,61.67,16781.0,54.3131,54.3307,54.2954,54.3219,16781.0
2018-03-08 12:45:00,61.68,61.72,61.65,61.67,23679.0,54.3307,54.3659,54.3043,54.3219,23679.0
2018-03-08 12:50:00,61.68,61.7,61.61,61.63,58512.0,54.3307,54.3483,54.269,54.2866,58512.0
2018-03-08 12:55:00,61.63,61.65,61.61,61.65,15350.0,54.2866,54.3043,54.269,54.3043,15350.0
2018-03-08 13:00:00,61.65,61.74,61.65,61.74,26716.0,54.3043,54.3835,54.3043,54.3835,26716.0
2018-03-08 13:05:00,61.74,61.75,61.71,61.74,15336.0,54.3835,54.3923,54.3571,54.3835,15336.0
2018-03-08 13:10:00,61.73,61.76,61.73,61.76,20132.0,54.3747,54.4011,54.3747,54.4011,20132.0
2018-03-08 13:15:00,61.75,61.78,61.74,61.74,29356.0,54.3923,54.4188,54.3835,54.3835,29356.0
2018-03-08 13:20:00,61.75,61.75,61.67,61.69,22564.0,54.3923,54.3923,54.3219,54.3395,22564.0
2018-03-08 13:25:00,61.69,61.71,61.65,61.66,252434.0,54.3395,54.3571,54.3043,54.3131,252434.0
2018-03-08 13:30:00,61.67,61.68,61.57,61.62,25274.0,54.3219,54.3307,54.2338,54.2778,25274.0
2018-03-08 13:35:00,61.62,61.64,61.58,61.63,69288.0,54.2778,54.2954,54.2426,54.2866,69288.0
2018-03-08 13:40:00,61.62,61.65,61.5,61.51,10688.0,54.2778,54.3043,54.1721,54.1809,10688.0
2018-03-08 13:45:00,61.51,61.58,61.47,61.57,24389.0,54.1809,54.2426,54.1457,54.2338,24389.0
2018-03-08 13:50:00,61.58,61.64,61.58,61.61,14996.0,54.2426,54.2954,54.2426,54.269,14996.0
2018-03-08 13:55:00,61.61,61.64,61.57,61.62,19299.0,54.269,54.2954,54.2338,54.2778,19299.0
2018-03-08 14:00:00,61.63,61.64,61.56,61.6,15866.0,54.2866,54.2954,54.225,54.2602,15866.0
2018-03-08 14:05:00,61.59,61.59,61.52,61.52,25316.0,54.2514,54.2514,54.1897,54.1897,25316.0
2018-03-08 14:10:00,61.53,61.61,61.53,61.57,59997.0,54.1986,54.269,54.1986,54.2338,59997.0
2018-03-08 14:15:00,61.57,61.59,61.53,61.57,70677.0,54.2338,54.2514,54.1986,54.2338,70677.0
2018-03-08 14:20:00,61.58,61.59,61.53,61.56,29926.0,54.2426,54.2514,54.1986,54.225,29926.0
2018-03-08 14:25:00,61.55,61.62,61.55,61.59,22976.0,54.2162,54.2778,54.2162,54.2514,22976.0
2018-03-08 14:30:00,61.59,61.6,61.5,61.59,69471.0,54.2514,54.2602,54.1721,54.2514,69471.0
2018-03-08 14:35:00,61.58,61.65,61.57,61.64,18268.0,54.2426,54.3043,54.2338,54.2954,18268.0
2018-03-08 14:40:00,61.64,61.67,61.63,61.66,14509.0,54.2954,54.3219,54.2866,54.3131,14509.0
2018-03-08 14:45:00,61.67,61.73,61.66,61.7,27621.0,54.3219,54.3747,54.3131,54.3483,27621.0
2018-03-08 14:50:00,61.71,61.76,61.71,61.73,27753.0,54.3571,54.4011,54.3571,54.3747,27753.0
2018-03-08 14:55:00,61.72,61.82,61.7,61.82,25197.0,54.3659,54.454,54.3483,54.454,25197.0
2018-03-08 15:00:00,61.81,61.92,61.81,61.9,72363.0,54.4452,54.5421,54.4452,54.5245,72363.0
2018-03-08 15:05:00,61.9,61.95,61.89,61.91,63138.0,54.5245,54.5685,54.5157,54.5333,63138.0
2018-03-08 15:10:00,61.91,61.94,61.89,61.9,54700.0,54.5333,54.5597,54.5157,54.5245,54700.0
2018-03-08 15:15:00,61.9,61.92,61.85,61.9,70097.0,54.5245,54.5421,54.4804,54.5245,70097.0
2018-03-08 15:20:00,61.9,61.93,61.87,61.88,53914.0,54.5245,54.5509,54.498,54.5068,53914.0
2018-03-08 15:25:00,61.88,61.91,61.88,61.89,66132.0,54.5068,54.5333,54.5068,54.5157,66132.0
2018-03-08 15:30:00,61.89,61.89,61.76,61.85,100317.0,54.5157,54.5157,54.4011,54.4804,100317.0
2018-03-08 15:35:00,61.85,61.89,61.84,61.85,117007.0,54.4804,54.5157,54.4716,54.4804,117007.0
2018-03-08 15:40:00,61.84,61.84,61.69,61.7,118400.0,54.4716,54.4716,54.3395,54.3483,118400.0
2018-03-08 15:45:00,61.7,61.71,61.57,61.65,113562.0,54.3483,54.3571,54.2338,54.3043,113562.0
2018-03-08 15:50:00,61.67,61.81,61.67,61.73,130101.0,54.3219,54.4452,54.3219,54.3747,130101.0
2018-03-08 15:55:00,61.73,61.9,61.71,61.88,238025.0,54.3747,54.5245,54.3571,54.5068,238025.0
2018-03-09 09:30:00,62.05,62.22,62.01,62.19,157021.0,54.6566,54.8063,54.6214,54.7799,157021.0
2018-03-09 09:35:00,62.18,62.24,62.13,62.24,52810.0,54.7711,54.824,54.7271,54.824,52810.0
2018-03-09 09:40:00,62.24,62.38,62.23,62.29,59111.0,54.824,54.9473,54.8151,54.868,59111.0
2018-03-09 09:45:00,62.29,62.42,62.29,62.39,77830.0,54.868,54.9825,54.868,54.9561,77830.0
2018-03-09 09:50:00,62.38,62.49,62.38,62.45,32008.0,54.9473,55.0442,54.9473,55.0089,32008.0
2018-03-09 09:55:00,62.44,62.5,62.4,62.49,42588.0,55.0001,55.053,54.9649,55.0442,42588.0
2018-03-09 10:00:00,62.49,62.51,62.42,62.44,143986.0,55.0442,55.0618,54.9825,55.0001,143986.0
2018-03-09 10:05:00,62.44,62.5,62.4,62.5,99819.0,55.0001,55.053,54.9649,55.053,99819.0
2018-03-09 10:10:00,62.5,62.66,62.47,62.61,46922.0,55.053,55.1939,55.0266,55.1499,46922.0
2018-03-09 10:15:00,62.61,62.65,62.52,62.64,56061.0,55.1499,55.1851,55.0706,55.1763,56061.0
2018-03-09 10:20:00,62.63,62.73,62.62,62.68,97060.0,55.1675,55.2556,55.1587,55.2115,97060.0
2018-03-09 10:25:00,62.67,62.77,62.66,62.74,73014.0,55.2027,55.2908,55.1939,55.2644,73014.0
2018-03-09 10:30:00,62.75,62.75,62.64,62.7,81585.0,55.2732,55.2732,55.1763,55.2291,81585.0
2018-03-09 10:35:00,62.71,62.77,62.66,62.72,31637.0,55.238,55.2908,55.1939,55.2468,31637.0
2018-03-09 10:40:00,62.72,62.74,62.66,62.69,39381.0,55.2468,55.2644,55.1939,55.2203,39381.0
2018-03-09 10:45:00,62.69,62.77,62.68,62.71,128732.0,55.2203,55.2908,55.2115,55.238,128732.0
2018-03-09 10:50:00,62.71,62.79,62.71,62.74,59211.0,55.238,55.3084,55.238,55.2644,59211.0
2018-03-09 10:55:00,62.74,62.74,62.61,62.68,71838.0,55.2644,55.2644,55.1499,55.2115,71838.0
2018-03-09 11:00:00,62.68,62.74,62.64,62.73,68017.0,55.2115,55.2644,55.1763,55.2556,68017.0
2018-03-09 11:05:00,62.74,62.79,62.73,62.78,28152.0,55.2644,55.3084,55.2556,55.2996,28152.0
2018-03-09 11:10:00,62.78,62.8,62.74,62.79,38199.0,55.2996,55.3172,55.2644,55.3084,38199.0
2018-03-09 11:15:00,62.79,62.82,62.76,62.81,89236.0,55.3084,55.3348,55.282,55.326,89236.0
2018-03-09 11:20:00,62.8,62.83,62.76,62.79,56658.0,55.3172,55.3437,55.282,55.3084,56658.0
2018-03-09 11:25:00,62.78,62.82,62.78,62.8,71141.0,55.2996,55.3348,55.2996,55.3172,71141.0
2018-03-09 11:30:00,62.8,62.82,62.78,62.79,39700.0,55.3172,55.3348,55.2996,55.3084,39700.0
2018-03-09 11:35:00,62.78,62.84,62.77,62.84,48836.0,55.2996,55.3525,55.2908,55.3525,48836.0
2018-03-09 11:40:00,62.85,62.94,62.84,62.92,51030.0,55.3613,55.4405,55.3525,55.4229,51030.0
2018-03-09 11:45:00,62.91,62.98,62.89,62.98,48501.0,55.4141,55.4758,55.3965,55.4758,48501.0
2018-03-09 11:50:00,62.99,63.03,62.97,62.97,101680.0,55.4846,55.5198,55.467,55.467,101680.0
2018-03-09 11:55:00,62.97,63.03,62.92,63.02,31769.0,55.467,55.5198,55.4229,55.511,31769.0
2018-03-09 12:00:00,63.03,63.09,63.01,63.08,53643.0,55.5198,55.5727,55.5022,55.5639,53643.0
2018-03-09 12:05:00,63.08,63.13,63.07,63.13,41156.0,55.5639,55.6079,55.5551,55.6079,41156.0
2018-03-09 12:10:00,63.13,63.13,63.1,63.11,48421.0,55.6079,55.6079,55.5815,55.5903,48421.0
2018-03-09 12:15:00,63.11,63.21,63.1,63.21,45271.0,55.5903,55.6784,55.5815,55.6784,45271.0
2018-03-09 12:20:00,63.21,63.21,63.13,63.16,51613.0,55.6784,55.6784,55.6079,55.6343,51613.0
2018-03-09 12:25:00,63.15,63.16,63.02,63.03,493896.0,55.6255,55.6343,55.511,55.5198,493896.0
2018-03-09 12:30:00,63.03,63.08,63.02,63.06,51646.0,55.5198,55.5639,55.511,55.5463,51646.0
2018-03-09 12:35:00,63.07,63.15,63.06,63.1,32787.0,55.5551,55.6255,55.5463,55.5815,32787.0
2018-03-09 12:40:00,63.11,63.11,63.03,63.07,15169.0,55.5903,55.5903,55.5198,55.5551,15169.0
2018-03-09 12:45:00,63.07,63.16,63.07,63.1,35762.0,55.5551,55.6343,55.5551,55.5815,35762.0
2018-03-09 12:50:00,63.1,63.14,63.09,63.13,21847.0,55.5815,55.6167,55.5727,55.6079,21847.0
2018-03-09 12:55:00,63.13,63.14,63.09,63.1,18721.0,55.6079,55.6167,55.5727,55.5815,18721.0
2018-03-09 13:00:00,63.1,63.16,63.1,63.15,45554.0,55.5815,55.6343,55.5815,55.6255,45554.0
2018-03-09 13:05:00,63.14,63.16,63.1,63.11,48200.0,55.6167,55.6343,55.5815,55.5903,48200.0
2018-03-09 13:10:00,63.11,63.3,63.1,63.26,93820.0,55.5903,55.7577,55.5815,55.7224,93820.0
2018-03-09 13:15:00,63.26,63.34,63.24,63.34,43915.0,55.7224,55.7929,55.7048,55.7929,43915.0
2018-03-09 13:20:00,63.34,63.36,63.29,63.35,39266.0,55.7929,55.8105,55.7488,55.8017,39266.0
2018-03-09 13:25:00,63.35,63.38,63.34,63.35,54432.0,55.8017,55.8281,55.7929,55.8017,54432.0
2018-03-09 13:30:00,63.34,63.37,63.28,63.37,48639.0,55.7929,55.8193,55.74,55.8193,48639.0
2018-03-09 13:35:00,63.37,63.39,63.34,63.37,51758.0,55.8193,55.8369,55.7929,55.8193,51758.0
2018-03-09 13:40:00,63.38,63.38,63.34,63.35,85295.0,55.8281,55.8281,55.7929,55.8017,85295.0
2018-03-09 13:45:00,63.36,63.39,63.34,63.37,35668.0,55.8105,55.8369,55.7929,55.8193,35668.0
2018-03-09 13:50:00,63.37,63.41,63.32,63.33,45746.0,55.8193,55.8545,55.7753,55.7841,45746.0
2018-03-09 13:55:00,63.33,63.33,63.25,63.3,35449.0,55.7841,55.7841,55.7136,55.7577,35449.0
2018-03-09 14:00:00,63.29,63.35,63.29,63.34,28906.0,55.7488,55.8017,55.7488,55.7929,28906.0
2018-03-09 14:05:00,63.34,63.35,63.3,63.34,40595.0,55.7929,55.8017,55.7577,55.7929,40595.0
2018-03-09 14:10:00,63.34,63.43,63.33,63.42,47246.0,55.7929,55.8722,55.7841,55.8634,47246.0
2018-03-09 14:15:00,63.41,63.42,63.38,63.41,55328.0,55.8545,55.8634,55.8281,55.8545,55328.0
2018-03-09 14:20:00,63.41,63.41,63.36,63.41,112180.0,55.8545,55.8545,55.8105,55.8545,112180.0
2018-03-09 14:25:00,63.41,63.5,63.4,63.5,74872.0,55.8545,55.9338,55.8457,55.9338,74872.0
2018-03-09 14:30:00,63.5,63.53,63.49,63.5,83305.0,55.9338,55.9602,55.925,55.9338,83305.0
2018-03-09 14:35:00,63.5,63.51,63.41,63.51,53050.0,55.9338,55.9426,55.8545,55.9426,53050.0
2018-03-09 14:40:00,63.51,63.53,63.49,63.51,63938.0,55.9426,55.9602,55.925,55.9426,63938.0
2018-03-09 14:45:00,63.51,63.54,63.46,63.51,41077.0,55.9426,55.9691,55.8986,55.9426,41077.0
2018-03-09 14:50:00,63.51,63.52,63.46,63.51,72601.0,55.9426,55.9514,55.8986,55.9426,72601.0
2018-03-09 14:55:00,63.5,63.6,63.49,63.59,69677.0,55.9338,56.0219,55.925,56.0131,69677.0
2018-03-09 15:00:00,63.6,63.63,63.59,63.62,73040.0,56.0219,56.0483,56.0131,56.0395,73040.0
2018-03-09 15:05:00,63.62,63.62,63.56,63.62,101805.0,56.0395,56.0395,55.9867,56.0395,101805.0
2018-03-09 15:10:00,63.62,63.67,63.6,63.66,116788.0,56.0395,56.0836,56.0219,56.0748,116788.0
2018-03-09 15:15:00,63.67,63.7,63.42,63.42,251727.0,56.0836,56.11,55.8634,55.8634,251727.0
2018-03-09 15:20:00,63.43,63.43,63.35,63.43,69692.0,55.8722,55.8722,55.8017,55.8722,69692.0
2018-03-09 15:25:00,63.43,63.43,63.3,63.35,133950.0,55.8722,55.8722,55.7577,55.8017,133950.0
2018-03-09 15:30:00,63.36,63.41,63.34,63.39,69906.0,55.8105,55.8545,55.7929,55.8369,69906.0
2018-03-09 15:35:00,63.39,63.48,63.38,63.42,235018.0,55.8369,55.9162,55.8281,55.8634,235018.0
2018-03-09 15:40:00,63.42,63.5,63.4,63.42,141605.0,55.8634,55.9338,55.8457,55.8634,141605.0
2018-03-09 15:45:00,63.41,63.42,63.36,63.41,192521.0,55.8545,55.8634,55.8105,55.8545,192521.0
2018-03-09 15:50:00,63.41,63.47,63.39,63.44,244640.0,55.8545,55.9074,55.8369,55.881,244640.0
2018-03-09 15:55:00,63.44,63.6,63.43,63.59,536378.0,55.881,56.0219,55.8722,56.0131,536378.0
2018-03-12 09:30:00,63.59,63.75,63.45,63.46,184071.0,56.0131,56.154,55.8898,55.8986,184071.0
2018-03-12 09:35:00,63.46,63.68,63.46,63.52,29362.0,55.8986,56.0924,55.8986,55.9514,29362.0
2018-03-12 09:40:00,63.51,63.63,63.49,63.62,33157.0,55.9426,56.0483,55.925,56.0395,33157.0
2018-03-12 09:45:00,63.61,63.64,63.55,63.62,52615.0,56.0307,56.0571,55.9779,56.0395,52615.0
2018-03-12 09:50:00,63.63,63.67,63.55,63.65,101186.0,56.0483,56.0836,55.9779,56.066,101186.0
2018-03-12 09:55:00,63.64,63.64,63.55,63.62,45188.0,56.0571,56.0571,55.9779,56.0395,45188.0
2018-03-12 10:00:00,63.61,63.65,63.59,63.61,54301.0,56.0307,56.066,56.0131,56.0307,54301.0
2018-03-12 10:05:00,63.6,63.71,63.6,63.67,60695.0,56.0219,56.1188,56.0219,56.0836,60695.0
2018-03-12 10:10:00,63.67,63.71,63.59,63.71,37204.0,56.0836,56.1188,56.0131,56.1188,37204.0
2018-03-12 10:15:00,63.72,63.81,63.71,63.75,34701.0,56.1276,56.2069,56.1188,56.154,34701.0
2018-03-12 10:20:00,63.75,63.95,63.75,63.9,154980.0,56.154,56.3302,56.154,56.2862,154980.0
2018-03-12 10:25:00,63.9,63.9,63.77,63.81,46256.0,56.2862,56.2862,56.1717,56.2069,46256.0
2018-03-12 10:30:00,63.8,63.82,63.75,63.79,74132.0,56.1981,56.2157,56.154,56.1893,74132.0
2018-03-12 10:35:00,63.8,63.8,63.69,63.78,43347.0,56.1981,56.1981,56.1012,56.1805,43347.0
2018-03-12 10:40:00,63.78,63.92,63.76,63.92,63735.0,56.1805,56.3038,56.1628,56.3038,63735.0
2018-03-12 10:45:00,63.92,63.92,63.79,63.85,55802.0,56.3038,56.3038,56.1893,56.2421,55802.0
2018-03-12 10:50:00,63.85,63.86,63.74,63.76,85218.0,56.2421,56.2509,56.1452,56.1628,85218.0
2018-03-12 10:55:00,63.76,63.76,63.69,63.71,70414.0,56.1628,56.1628,56.1012,56.1188,70414.0
2018-03-12 11:00:00,63.71,63.72,63.6,63.64,41117.0,56.1188,56.1276,56.0219,56.0571,41117.0
2018-03-12 11:05:00,63.64,63.64,63.47,63.5,53939.0,56.0571,56.0571,55.9074,55.9338,53939.0
2018-03-12 11:10:00,63.5,63.55,63.48,63.48,52260.0,55.9338,55.9779,55.9162,55.9162,52260.0
2018-03-12 11:15:00,63.48,63.55,63.47,63.54,62294.0,55.9162,55.9779,55.9074,55.9691,62294.0
2018-03-12 11:20:00,63.53,63.58,63.52,63.55,41493.0,55.9602,56.0043,55.9514,55.9779,41493.0
2018-03-12 11:25:00,63.55,63.58,63.52,63.54,37988.0,55.9779,56.0043,55.9514,55.9691,37988.0
2018-03-12 11:30:00,63.54,63.65,63.54,63.65,52208.0,55.9691,56.066,55.9691,56.066,52208.0
2018-03-12 11:35:00,63.64,63.65,63.57,63.61,31851.0,56.0571,56.066,55.9955,56.0307,31851.0
2018-03-12 11:40:00,63.61,63.67,63.58,63.6,38579.0,56.0307,56.0836,56.0043,56.0219,38579.0
2018-03-12 11:45:00,63.6,63.65,63.59,63.61,42711.0,56.0219,56.066,56.0131,56.0307,42711.0
2018-03-12 11:50:00,63.61,63.67,63.57,63.64,56378.0,56.0307,56.0836,55.9955,56.0571,56378.0
2018-03-12 11:55:00,63.64,63.65,63.59,63.62,44476.0,56.0571,56.066,56.0131,56.0395,44476.0
2018-03-12 12:00:00,63.61,63.63,63.59,63.61,37699.0,56.0307,56.0483,56.0131,56.0307,37699.0
2018-03-12 12:05:00,63.61,63.61,63.53,63.58,46272.0,56.0307,56.0307,55.9602,56.0043,46272.0
2018-03-12 12:10:00,63.57,63.6,63.53,63.59,38758.0,55.9955,56.0219,55.9602,56.0131,38758.0
2018-03-12 12:15:00,63.6,63.6,63.51,63.55,38627.0,56.0219,56.0219,55.9426,55.9779,38627.0
2018-03-12 12:20:00,63.55,63.68,63.54,63.68,27769.0,55.9779,56.0924,55.9691,56.0924,27769.0
2018-03-12 12:25:00,63.68,63.69,63.62,63.65,29980.0,56.0924,56.1012,56.0395,56.066,29980.0
2018-03-12 12:30:00,63.65,63.69,63.62,63.63,33452.0,56.066,56.1012,56.0395,56.0483,33452.0
2018-03-12 12:35:00,63.63,63.64,63.58,63.6,39426.0,56.0483,56.0571,56.0043,56.0219,39426.0
2018-03-12 12:40:00,63.61,63.65,63.6,63.64,22610.0,56.0307,56.066,56.0219,56.0571,22610.0
2018-03-12 12:45:00,63.64,63.67,63.59,63.6,30641.0,56.0571,56.0836,56.0131,56.0219,30641.0
2018-03-12 12:50:00,63.6,63.62,63.59,63.6,35979.0,56.0219,56.0395,56.0131,56.0219,35979.0
2018-03-12 12:55:00,63.61,63.63,63.59,63.62,35558.0,56.0307,56.0483,56.0131,56.0395,35558.0
2018-03-12 13:00:00,63.63,63.68,63.62,63.65,45106.0,56.0483,56.0924,56.0395,56.066,45106.0
2018-03-12 13:05:00,63.64,63.66,63.58,63.6,36823.0,56.0571,56.0748,56.0043,56.0219,36823.0
2018-03-12 13:10:00,63.6,63.64,63.6,63.64,32111.0,56.0219,56.0571,56.0219,56.0571,32111.0
2018-03-12 13:15:00,63.64,63.65,63.6,63.62,52222.0,56.0571,56.066,56.0219,56.0395,52222.0
2018-03-12 13:20:00,63.63,63.65,63.61,63.64,41404.0,56.0483,56.066,56.0307,56.0571,41404.0
2018-03-12 13:25:00,63.64,63.65,63.59,63.59,80883.0,56.0571,56.066,56.0131,56.0131,80883.0
2018-03-12 13:30:00,63.6,63.6,63.54,63.59,19050.0,56.0219,56.0219,55.9691,56.0131,19050.0
2018-03-12 13:35:00,63.58,63.59,63.54,63.55,25736.0,56.0043,56.0131,55.9691,55.9779,25736.0
2018-03-12 13:40:00,63.54,63.58,63.54,63.56,41112.0,55.9691,56.0043,55.9691,55.9867,41112.0
2018-03-12 13:45:00,63.56,63.61,63.54,63.59,47660.0,55.9867,56.0307,55.9691,56.0131,47660.0
2018-03-12 13:50:00,63.59,63.6,63.57,63.57,34547.0,56.0131,56.0219,55.9955,55.9955,34547.0
2018-03-12 13:55:00,63.57,63.58,63.51,63.52,43703.0,55.9955,56.0043,55.9426,55.9514,43703.0
2018-03-12 14:00:00,63.52,63.59,63.51,63.59,37488.0,55.9514,56.0131,55.9426,56.0131,37488.0
2018-03-12 14:05:00,63.59,63.61,63.57,63.58,43155.0,56.0131,56.0307,55.9955,56.0043,43155.0
2018-03-12 14:10:00,63.57,63.58,63.54,63.56,84849.0,55.9955,56.0043,55.9691,55.9867,84849.0
2018-03-12 14:15:00,63.57,63.57,63.48,63.5,140503.0,55.9955,55.9955,55.9162,55.9338,140503.0
2018-03-12 14:20:00,63.51,63.52,63.48,63.49,28376.0,55.9426,55.9514,55.9162,55.925,28376.0
2018-03-12 14:25:00,63.48,63.52,63.47,63.52,46477.0,55.9162,55.9514,55.9074,55.9514,46477.0
2018-03-12 14:30:00,63.52,63.54,63.46,63.47,25382.0,55.9514,55.9691,55.8986,55.9074,25382.0
2018-03-12 14:35:00,63.47,63.52,63.47,63.49,24914.0,55.9074,55.9514,55.9074,55.925,24914.0
2018-03-12 14:40:00,63.49,63.49,63.41,63.46,39620.0,55.925,55.925,55.8545,55.8986,39620.0
2018-03-12 14:45:00,63.46,63.48,63.44,63.47,37040.0,55.8986,55.9162,55.881,55.9074,37040.0
2018-03-12 14:50:00,63.47,63.52,63.47,63.5,81653.0,55.9074,55.9514,55.9074,55.9338,81653.0
2018-03-12 14:55:00,63.5,63.55,63.5,63.55,54082.0,55.9338,55.9779,55.9338,55.9779,54082.0
2018-03-12 15:00:00,63.54,63.6,63.54,63.6,39278.0,55.9691,56.0219,55.9691,56.0219,39278.0
2018-03-12 15:05:00,63.6,63.61,63.58,63.58,51278.0,56.0219,56.0307,56.0043,56.0043,51278.0
2018-03-12 15:10:00,63.59,63.63,63.57,63.6,40695.0,56.0131,56.0483,55.9955,56.0219,40695.0
2018-03-12 15:15:00,63.6,63.62,63.56,63.61,37894.0,56.0219,56.0395,55.9867,56.0307,37894.0
2018-03-12 15:20:00,63.61,63.63,63.59,63.62,37061.0,56.0307,56.0483,56.0131,56.0395,37061.0
2018-03-12 15:25:00,63.62,63.62,63.55,63.6,42821.0,56.0395,56.0395,55.9779,56.0219,42821.0
2018-03-12 15:30:00,63.59,63.67,63.59,63.67,61742.0,56.0131,56.0836,56.0131,56.0836,61742.0
2018-03-12 15:35:00,63.66,63.71,63.64,63.7,64725.0,56.0748,56.1188,56.0571,56.11,64725.0
2018-03-12 15:40:00,63.71,63.77,63.7,63.76,92728.0,56.1188,56.1717,56.11,56.1628,92728.0
2018-03-12 15:45:00,63.76,63.79,63.72,63.78,157671.0,56.1628,56.1893,56.1276,56.1805,157671.0
2018-03-12 15:50:00,63.78,63.8,63.65,63.67,189381.0,56.1805,56.1981,56.066,56.0836,189381.0
2018-03-12 15:55:00,63.67,63.73,63.62,63.62,599535.0,56.0836,56.1364,56.0395,56.0395,599535.0
2018-03-13 09:30:00,63.89,63.95,63.74,63.84,120027.0,56.2774,56.3302,56.1452,56.2333,120027.0
2018-03-13 09:35:00,63.83,63.91,63.78,63.81,23369.0,56.2245,56.295,56.1805,56.2069,23369.0
2018-03-13 09:40:00,63.8,63.91,63.78,63.9,35764.0,56.1981,56.295,56.1805,56.2862,35764.0
2018-03-13 09:45:00,63.89,63.92,63.84,63.9,58151.0,56.2774,56.3038,56.2333,56.2862,58151.0
2018-03-13 09:50:00,63.9,63.93,63.89,63.91,40101.0,56.2862,56.3126,56.2774,56.295,40101.0
2018-03-13 09:55:00,63.91,63.92,63.77,63.78,87959.0,56.295,56.3038,56.1717,56.1805,87959.0
2018-03-13 10:00:00,63.78,63.79,63.67,63.7,162667.0,56.1805,56.1893,56.0836,56.11,162667.0
2018-03-13 10:05:00,63.7,63.78,63.69,63.77,56119.0,56.11,56.1805,56.1012,56.1717,56119.0
2018-03-13 10:10:00,63.77,63.83,63.76,63.79,41724.0,56.1717,56.2245,56.1628,56.1893,41724.0
2018-03-13 10:15:00,63.79,63.82,63.69,63.82,42854.0,56.1893,56.2157,56.1012,56.2157,42854.0
2018-03-13 10:20:00,63.82,63.86,63.76,63.81,33805.0,56.2157,56.2509,56.1628,56.2069,33805.0
2018-03-13 10:25:00,63.8,63.82,63.72,63.74,35442.0,56.1981,56.2157,56.1276,56.1452,35442.0
2018-03-13 10:30:00,63.74,63.74,63.59,63.59,20552.0,56.1452,56.1452,56.0131,56.0131,20552.0
2018-03-13 10:35:00,63.59,63.59,63.55,63.58,43248.0,56.0131,56.0131,55.9779,56.0043,43248.0
2018-03-13 10:40:00,63.58,63.74,63.58,63.74,33250.0,56.0043,56.1452,56.0043,56.1452,33250.0
2018-03-13 10:45:00,63.73,63.79,63.7,63.77,32281.0,56.1364,56.1893,56.11,56.1717,32281.0
2018-03-13 10:50:00,63.77,63.77,63.7,63.75,35839.0,56.1717,56.1717,56.11,56.154,35839.0
2018-03-13 10:55:00,63.76,63.83,63.74,63.78,29248.0,56.1628,56.2245,56.1452,56.1805,29248.0
2018-03-13 11:00:00,63.78,63.81,63.73,63.81,30026.0,56.1805,56.2069,56.1364,56.2069,30026.0
2018-03-13 11:05:00,63.81,63.84,63.79,63.83,32693.0,56.2069,56.2333,56.1893,56.2245,32693.0
2018-03-13 11:10:00,63.83,63.84,63.79,63.81,30984.0,56.2245,56.2333,56.1893,56.2069,30984.0
2018-03-13 11:15:00,63.81,63.91,63.81,63.9,31566.0,56.2069,56.295,56.2069,56.2862,31566.0
2018-03-13 11:20:00,63.91,63.93,63.88,63.9,57571.0,56.295,56.3126,56.2685,56.2862,57571.0
2018-03-13 11:25:00,63.9,63.9,63.85,63.88,110276.0,56.2862,56.2862,56.2421,56.2685,110276.0
2018-03-13 11:30:00,63.89,63.91,63.79,63.81,109996.0,56.2774,56.295,56.1893,56.2069,109996.0
2018-03-13 11:35:00,63.82,63.84,63.78,63.81,26306.0,56.2157,56.2333,56.1805,56.2069,26306.0
2018-03-13 11:40:00,63.8,63.89,63.8,63.86,30573.0,56.1981,56.2774,56.1981,56.2509,30573.0
2018-03-13 11:45:00,63.86,63.89,63.85,63.87,19262.0,56.2509,56.2774,56.2421,56.2597,19262.0
2018-03-13 11:50:00,63.88,63.89,63.79,63.8,38125.0,56.2685,56.2774,56.1893,56.1981,38125.0
2018-03-13 11:55:00,63.8,63.81,63.71,63.77,109160.0,56.1981,56.2069,56.1188,56.1717,109160.0
2018-03-13 12:00:00,63.78,63.79,63.5,63.5,106551.0,56.1805,56.1893,55.9338,55.9338,106551.0
2018-03-13 12:05:00,63.49,63.61,63.44,63.6,136969.0,55.925,56.0307,55.881,56.0219,136969.0
2018-03-13 12:10:00,63.6,63.6,63.55,63.59,26018.0,56.0219,56.0219,55.9779,56.0131,26018.0
2018-03-13 12:15:00,63.59,63.66,63.59,63.62,27617.0,56.0131,56.0748,56.0131,56.0395,27617.0
2018-03-13 12:20:00,63.62,63.66,63.59,63.6,38821.0,56.0395,56.0748,56.0131,56.0219,38821.0
2018-03-13 12:25:00,63.61,63.63,63.59,63.63,39326.0,56.0307,56.0483,56.0131,56.0483,39326.0
2018-03-13 12:30:00,63.62,63.78,63.61,63.78,87369.0,56.0395,56.1805,56.0307,56.1805,87369.0
2018-03-13 12:35:00,63.78,63.84,63.77,63.81,21307.0,56.1805,56.2333,56.1717,56.2069,21307.0
2018-03-13 12:40:00,63.82,63.82,63.74,63.79,18144.0,56.2157,56.2157,56.1452,56.1893,18144.0
2018-03-13 12:45:00,63.78,63.84,63.73,63.82,22151.0,56.1805,56.2333,56.1364,56.2157,22151.0
2018-03-13 12:50:00,63.82,63.88,63.82,63.86,41629.0,56.2157,56.2685,56.2157,56.2509,41629.0
2018-03-13 12:55:00,63.86,63.91,63.86,63.89,17856.0,56.2509,56.295,56.2509,56.2774,17856.0
2018-03-13 13:00:00,63.89,63.93,63.82,63.87,21719.0,56.2774,56.3126,56.2157,56.2597,21719.0
2018-03-13 13:05:00,63.87,63.88,63.82,63.84,22956.0,56.2597,56.2685,56.2157,56.2333,22956.0
2018-03-13 13:10:00,63.84,63.85,63.79,63.81,18578.0,56.2333,56.2421,56.1893,56.2069,18578.0
2018-03-13 13:15:00,63.81,63.84,63.77,63.8,16160.0,56.2069,56.2333,56.1717,56.1981,16160.0
2018-03-13 13:20:00,63.8,63.83,63.73,63.74,10040.0,56.1981,56.2245,56.1364,56.1452,10040.0
2018-03-13 13:25:00,63.74,63.76,63.71,63.72,21326.0,56.1452,56.1628,56.1188,56.1276,21326.0
2018-03-13 13:30:00,63.73,63.74,63.68,63.72,17026.0,56.1364,56.1452,56.0924,56.1276,17026.0
2018-03-13 13:35:00,63.72,63.75,63.7,63.74,22839.0,56.1276,56.154,56.11,56.1452,22839.0
2018-03-13 13:40:00,63.74,63.74,63.61,63.61,42831.0,56.1452,56.1452,56.0307,56.0307,42831.0
2018-03-13 13:45:00,63.61,63.63,63.53,63.54,83764.0,56.0307,56.0483,55.9602,55.9691,83764.0
2018-03-13 13:50:00,63.54,63.58,63.5,63.57,43608.0,55.9691,56.0043,55.9338,55.9955,43608.0
2018-03-13 13:55:00,63.56,63.57,63.5,63.51,34180.0,55.9867,55.9955,55.9338,55.9426,34180.0
2018-03-13 14:00:00,63.5,63.57,63.49,63.51,38871.0,55.9338,55.9955,55.925,55.9426,38871.0
2018-03-13 14:05:00,63.5,63.54,63.44,63.45,53880.0,55.9338,55.9691,55.881,55.8898,53880.0
2018-03-13 14:10:00,63.46,63.48,63.39,63.4,78834.0,55.8986,55.9162,55.8369,55.8457,78834.0
2018-03-13 14:15:00,63.41,63.45,63.4,63.44,28724.0,55.8545,55.8898,55.8457,55.881,28724.0
2018-03-13 14:20:00,63.44,63.45,63.37,63.4,684253.0,55.881,55.8898,55.8193,55.8457,684253.0
2018-03-13 14:25:00,63.4,63.43,63.25,63.27,99324.0,55.8457,55.8722,55.7136,55.7312,99324.0
2018-03-13 14:30:00,63.27,63.35,63.26,63.27,63412.0,55.7312,55.8017,55.7224,55.7312,63412.0
2018-03-13 14:35:00,63.27,63.29,63.16,63.2,118145.0,55.7312,55.7488,55.6343,55.6696,118145.0
2018-03-13 14:40:00,63.19,63.21,63.09,63.1,113440.0,55.6608,55.6784,55.5727,55.5815,113440.0
2018-03-13 14:45:00,63.1,63.16,63.09,63.11,62129.0,55.5815,55.6343,55.5727,55.5903,62129.0
2018-03-13 14:50:00,63.1,63.14,63.06,63.14,100532.0,55.5815,55.6167,55.5463,55.6167,100532.0
2018-03-13 14:55:00,63.13,63.17,63.08,63.15,43935.0,55.6079,55.6431,55.5639,55.6255,43935.0
2018-03-13 15:00:00,63.15,63.21,63.05,63.09,60486.0,55.6255,55.6784,55.5374,55.5727,60486.0
2018-03-13 15:05:00,63.08,63.17,63.07,63.14,81630.0,55.5639,55.6431,55.5551,55.6167,81630.0
2018-03-13 15:10:00,63.13,63.2,63.09,63.15,69727.0,55.6079,55.6696,55.5727,55.6255,69727.0
2018-03-13 15:15:00,63.15,63.19,63.1,63.13,68151.0,55.6255,55.6608,55.5815,55.6079,68151.0
2018-03-13 15:20:00,63.13,63.14,63.02,63.04,79250.0,55.6079,55.6167,55.511,55.5286,79250.0
2018-03-13 15:25:00,63.05,63.08,63.0,63.06,49476.0,55.5374,55.5639,55.4934,55.5463,49476.0
2018-03-13 15:30:00,63.07,63.15,63.07,63.13,79176.0,55.5551,55.6255,55.5551,55.6079,79176.0
2018-03-13 15:35:00,63.12,63.2,63.07,63.1,72983.0,55.5991,55.6696,55.5551,55.5815,72983.0
2018-03-13 15:40:00,63.1,63.13,63.06,63.13,96048.0,55.5815,55.6079,55.5463,55.6079,96048.0
2018-03-13 15:45:00,63.13,63.17,63.11,63.14,139302.0,55.6079,55.6431,55.5903,55.6167,139302.0
2018-03-13 15:50:00,63.14,63.29,63.13,63.25,150971.0,55.6167,55.7488,55.6079,55.7136,150971.0
2018-03-13 15:55:00,63.24,63.28,63.2,63.2,412401.0,55.7048,55.74,55.6696,55.6696,412401.0
2018-03-14 09:30:00,63.42,63.5,63.27,63.34,122640.0,55.8634,55.9338,55.7312,55.7929,122640.0
2018-03-14 09:35:00,63.35,63.59,63.28,63.55,58774.0,55.8017,56.0131,55.74,55.9779,58774.0
2018-03-14 09:40:00,63.54,63.55,63.34,63.34,44259.0,55.9691,55.9779,55.7929,55.7929,44259.0
2018-03-14 09:45:00,63.33,63.46,63.32,63.41,34732.0,55.7841,55.8986,55.7753,55.8545,34732.0
2018-03-14 09:50:00,63.41,63.46,63.35,63.45,45134.0,55.8545,55.8986,55.8017,55.8898,45134.0
2018-03-14 09:55:00,63.44,63.53,63.43,63.46,36561.0,55.881,55.9602,55.8722,55.8986,36561.0
2018-03-14 10:00:00,63.46,63.59,63.46,63.58,28066.0,55.8986,56.0131,55.8986,56.0043,28066.0
2018-03-14 10:05:00,63.57,63.62,63.56,63.56,34896.0,55.9955,56.0395,55.9867,55.9867,34896.0
2018-03-14 10:10:00,63.55,63.56,63.34,63.37,37092.0,55.9779,55.9867,55.7929,55.8193,37092.0
2018-03-14 10:15:00,63.38,63.43,63.32,63.4,104361.0,55.8281,55.8722,55.7753,55.8457,104361.0
2018-03-14 10:20:00,63.4,63.44,63.36,63.43,49550.0,55.8457,55.881,55.8105,55.8722,49550.0
2018-03-14 10:25:00,63.43,63.47,63.41,63.43,68595.0,55.8722,55.9074,55.8545,55.8722,68595.0
2018-03-14 10:30:00,63.43,63.48,63.41,63.46,27161.0,55.8722,55.9162,55.8545,55.8986,27161.0
2018-03-14 10:35:00,63.47,63.56,63.43,63.55,78332.0,55.9074,55.9867,55.8722,55.9779,78332.0
2018-03-14 10:40:00,63.54,63.56,63.3,63.35,130099.0,55.9691,55.9867,55.7577,55.8017,130099.0
2018-03-14 10:45:00,63.35,63.42,63.32,63.42,50785.0,55.8017,55.8634,55.7753,55.8634,50785.0
2018-03-14 10:50:00,63.42,63.44,63.35,63.36,60782.0,55.8634,55.881,55.8017,55.8105,60782.0
2018-03-14 10:55:00,63.36,63.51,63.33,63.35,60468.0,55.8105,55.9426,55.7841,55.8017,60468.0
2018-03-14 11:00:00,63.36,63.36,63.2,63.23,33914.0,55.8105,55.8105,55.6696,55.696,33914.0
2018-03-14 11:05:00,63.22,63.25,63.16,63.18,39513.0,55.6872,55.7136,55.6343,55.652,39513.0
2018-03-14 11:10:00,63.17,63.27,63.11,63.12,86979.0,55.6431,55.7312,55.5903,55.5991,86979.0
2018-03-14 11:15:00,63.12,63.21,63.11,63.2,21087.0,55.5991,55.6784,55.5903,55.6696,21087.0
2018-03-14 11:20:00,63.19,63.24,63.16,63.24,22699.0,55.6608,55.7048,55.6343,55.7048,22699.0
2018-03-14 11:25:00,63.24,63.35,63.23,63.32,105940.0,55.7048,55.8017,55.696,55.7753,105940.0
2018-03-14 11:30:00,63.33,63.35,63.24,63.25,39057.0,55.7841,55.8017,55.7048,55.7136,39057.0
2018-03-14 11:35:00,63.25,63.26,62.97,63.0,93644.0,55.7136,55.7224,55.467,55.4934,93644.0
2018-03-14 11:40:00,63.0,63.08,62.93,63.05,44203.0,55.4934,55.5639,55.4317,55.5374,44203.0
2018-03-14 11:45:00,63.05,63.05,62.94,63.0,43110.0,55.5374,55.5374,55.4405,55.4934,43110.0
2018-03-14 11:50:00,63.0,63.11,63.0,63.01,37192.0,55.4934,55.5903,55.4934,55.5022,37192.0
2018-03-14 11:55:00,63.01,63.13,63.0,63.06,55016.0,55.5022,55.6079,55.4934,55.5463,55016.0
2018-03-14 12:00:00,63.08,63.11,63.04,63.07,30196.0,55.5639,55.5903,55.5286,55.5551,30196.0
2018-03-14 12:05:00,63.07,63.08,62.95,62.97,135799.0,55.5551,55.5639,55.4494,55.467,135799.0
2018-03-14 12:10:00,62.96,63.05,62.96,63.0,24208.0,55.4582,55.5374,55.4582,55.4934,24208.0
2018-03-14 12:15:00,63.0,63.12,63.0,63.09,36126.0,55.4934,55.5991,55.4934,55.5727,36126.0
2018-03-14 12:20:00,63.09,63.18,63.08,63.13,38763.0,55.5727,55.652,55.5639,55.6079,38763.0
2018-03-14 12:25:00,63.12,63.12,63.02,63.04,15012.0,55.5991,55.5991,55.511,55.5286,15012.0
2018-03-14 12:30:00,63.03,63.12,63.03,63.09,16880.0,55.5198,55.5991,55.5198,55.5727,16880.0
2018-03-14 12:35:00,63.09,63.19,63.09,63.11,22128.0,55.5727,55.6608,55.5727,55.5903,22128.0
2018-03-14 12:40:00,63.11,63.14,63.08,63.1,21874.0,55.5903,55.6167,55.5639,55.5815,21874.0
2018-03-14 12:45:00,63.11,63.19,63.04,63.1,51384.0,55.5903,55.6608,55.5286,55.5815,51384.0
2018-03-14 12:50:00,63.1,63.1,62.95,62.97,44910.0,55.5815,55.5815,55.4494,55.467,44910.0
2018-03-14 12:55:00,62.97,62.98,62.88,62.93,35811.0,55.467,55.4758,55.3877,55.4317,35811.0
2018-03-14 13:00:00,62.93,62.93,62.76,62.83,40951.0,55.4317,55.4317,55.282,55.3437,40951.0
2018-03-14 13:05:00,62.84,62.92,62.83,62.88,21362.0,55.3525,55.4229,55.3437,55.3877,21362.0
2018-03-14 13:10:00,62.88,62.89,62.8,62.81,40831.0,55.3877,55.3965,55.3172,55.326,40831.0
2018-03-14 13:15:00,62.81,62.86,62.78,62.85,43670.0,55.326,55.3701,55.2996,55.3613,43670.0
2018-03-14 13:20:00,62.85,62.88,62.83,62.87,10545.0,55.3613,55.3877,55.3437,55.3789,10545.0
2018-03-14 13:25:00,62.86,62.88,62.75,62.78,17054.0,55.3701,55.3877,55.2732,55.2996,17054.0
2018-03-14 13:30:00,62.79,62.91,62.78,62.9,17348.0,55.3084,55.4141,55.2996,55.4053,17348.0
2018-03-14 13:35:00,62.89,62.94,62.88,62.91,12923.0,55.3965,55.4405,55.3877,55.4141,12923.0
2018-03-14 13:40:00,62.91,62.97,62.91,62.96,9483.0,55.4141,55.467,55.4141,55.4582,9483.0
2018-03-14 13:45:00,62.97,63.03,62.97,63.02,24661.0,55.467,55.5198,55.467,55.511,24661.0
2018-03-14 13:50:00,63.02,63.11,63.02,63.08,30492.0,55.511,55.5903,55.511,55.5639,30492.0
2018-03-14 13:55:00,63.08,63.09,63.03,63.03,15400.0,55.5639,55.5727,55.5198,55.5198,15400.0
2018-03-14 14:00:00,63.04,63.05,62.94,62.99,30704.0,55.5286,55.5374,55.4405,55.4846,30704.0
2018-03-14 14:05:00,62.99,63.07,62.98,63.07,35340.0,55.4846,55.5551,55.4758,55.5551,35340.0
2018-03-14 14:10:00,63.07,63.07,62.94,62.97,36735.0,55.5551,55.5551,55.4405,55.467,36735.0
2018-03-14 14:15:00,62.97,63.01,62.94,62.95,22349.0,55.467,55.5022,55.4405,55.4494,22349.0
2018-03-14 14:20:00,62.94,63.04,62.94,63.02,22580.0,55.4405,55.5286,55.4405,55.511,22580.0
2018-03-14 14:25:00,63.03,63.05,62.99,63.04,19391.0,55.5198,55.5374,55.4846,55.5286,19391.0
2018-03-14 14:30:00,63.04,63.08,63.02,63.07,19575.0,55.5286,55.5639,55.511,55.5551,19575.0
2018-03-14 14:35:00,63.07,63.09,62.83,62.84,106461.0,55.5551,55.5727,55.3437,55.3525,106461.0
2018-03-14 14:40:00,62.84,62.87,62.78,62.78,56880.0,55.3525,55.3789,55.2996,55.2996,56880.0
2018-03-14 14:45:00,62.78,62.88,62.73,62.88,37823.0,55.2996,55.3877,55.2556,55.3877,37823.0
2018-03-14 14:50:00,62.87,62.92,62.81,62.9,31186.0,55.3789,55.4229,55.326,55.4053,31186.0
2018-03-14 14:55:00,62.9,63.01,62.89,62.99,29288.0,55.4053,55.5022,55.3965,55.4846,29288.0
2018-03-14 15:00:00,62.99,63.02,62.95,62.97,33797.0,55.4846,55.511,55.4494,55.467,33797.0
2018-03-14 15:05:00,62.96,63.01,62.93,62.95,33929.0,55.4582,55.5022,55.4317,55.4494,33929.0
2018-03-14 15:10:00,62.95,62.96,62.82,62.88,63498.0,55.4494,55.4582,55.3348,55.3877,63498.0
2018-03-14 15:15:00,62.88,62.99,62.81,62.86,53085.0,55.3877,55.4846,55.326,55.3701,53085.0
2018-03-14 15:20:00,62.86,62.95,62.79,62.91,46423.0,55.3701,55.4494,55.3084,55.4141,46423.0
2018-03-14 15:25:00,62.9,62.92,62.85,62.87,58967.0,55.4053,55.4229,55.3613,55.3789,58967.0
2018-03-14 15:30:00,62.87,62.92,62.84,62.85,79117.0,55.3789,55.4229,55.3525,55.3613,79117.0
2018-03-14 15:35:00,62.85,62.91,62.84,62.85,83269.0,55.3613,55.4141,55.3525,55.3613,83269.0
2018-03-14 15:40:00,62.84,62.87,62.79,62.86,112346.0,55.3525,55.3789,55.3084,55.3701,112346.0
2018-03-14 15:45:00,62.85,62.92,62.83,62.88,138006.0,55.3613,55.4229,55.3437,55.3877,138006.0
2018-03-14 15:50:00,62.87,62.91,62.82,62.89,166876.0,55.3789,55.4141,55.3348,55.3965,166876.0
2018-03-14 15:55:00,62.89,62.92,62.82,62.88,279145.0,55.3965,55.4229,55.3348,55.3877,279145.0
2018-03-15 09:30:00,63.06,63.13,62.78,62.84,98257.0,55.5463,55.6079,55.2996,55.3525,98257.0
2018-03-15 09:35:00,62.85,62.87,62.71,62.84,56703.0,55.3613,55.3789,55.238,55.3525,56703.0
2018-03-15 09:40:00,62.84,62.85,62.7,62.7,84368.0,55.3525,55.3613,55.2291,55.2291,84368.0
2018-03-15 09:45:00,62.7,62.78,62.68,62.73,62660.0,55.2291,55.2996,55.2115,55.2556,62660.0
2018-03-15 09:50:00,62.72,62.83,62.71,62.78,71001.0,55.2468,55.3437,55.238,55.2996,71001.0
2018-03-15 09:55:00,62.77,62.77,62.68,62.76,38860.0,55.2908,55.2908,55.2115,55.282,38860.0
2018-03-15 10:00:00,62.77,62.87,62.76,62.83,40243.0,55.2908,55.3789,55.282,55.3437,40243.0
2018-03-15 10:05:00,62.83,62.89,62.82,62.84,24121.0,55.3437,55.3965,55.3348,55.3525,24121.0
2018-03-15 10:10:00,62.85,62.91,62.85,62.87,22666.0,55.3613,55.4141,55.3613,55.3789,22666.0
2018-03-15 10:15:00,62.86,62.87,62.76,62.76,24716.0,55.3701,55.3789,55.282,55.282,24716.0
2018-03-15 10:20:00,62.76,62.79,62.74,62.79,27244.0,55.282,55.3084,55.2644,55.3084,27244.0
2018-03-15 10:25:00,62.79,62.92,62.78,62.92,21892.0,55.3084,55.4229,55.2996,55.4229,21892.0
2018-03-15 10:30:00,62.92,62.95,62.81,62.83,18642.0,55.4229,55.4494,55.326,55.3437,18642.0
2018-03-15 10:35:00,62.83,62.83,62.74,62.78,21008.0,55.3437,55.3437,55.2644,55.2996,21008.0
2018-03-15 10:40:00,62.79,62.81,62.73,62.77,14486.0,55.3084,55.326,55.2556,55.2908,14486.0
2018-03-15 10:45:00,62.78,62.87,62.77,62.84,19964.0,55.2996,55.3789,55.2908,55.3525,19964.0
2018-03-15 10:50:00,62.83,62.85,62.79,62.81,17124.0,55.3437,55.3613,55.3084,55.326,17124.0
2018-03-15 10:55:00,62.82,62.9,62.82,62.85,15230.0,55.3348,55.4053,55.3348,55.3613,15230.0
2018-03-15 11:00:00,62.86,62.96,62.85,62.93,26110.0,55.3701,55.4582,55.3613,55.4317,26110.0
2018-03-15 11:05:00,62.92,62.96,62.89,62.9,18643.0,55.4229,55.4582,55.3965,55.4053,18643.0
2018-03-15 11:10:00,62.9,62.99,62.89,62.98,19561.0,55.4053,55.4846,55.3965,55.4758,19561.0
2018-03-15 11:15:00,62.97,62.97,62.93,62.97,29489.0,55.467,55.467,55.4317,55.467,29489.0
2018-03-15 11:20:00,62.97,63.05,62.95,63.0,32492.0,55.467,55.5374,55.4494,55.4934,32492.0
2018-03-15 11:25:00,63.0,63.06,62.97,63.03,29704.0,55.4934,55.5463,55.467,55.5198,29704.0
2018-03-15 11:30:00,63.03,63.04,62.98,62.99,20059.0,55.5198,55.5286,55.4758,55.4846,20059.0
2018-03-15 11:35:00,63.0,63.06,62.99,63.04,18086.0,55.4934,55.5463,55.4846,55.5286,18086.0
2018-03-15 11:40:00,63.03,63.03,62.96,62.99,24730.0,55.5198,55.5198,55.4582,55.4846,24730.0
2018-03-15 11:45:00,62.99,63.03,62.99,63.01,26891.0,55.4846,55.5198,55.4846,55.5022,26891.0
2018-03-15 11:50:00,63.0,63.01,62.89,62.89,44705.0,55.4934,55.5022,55.3965,55.3965,44705.0
2018-03-15 11:55:00,62.89,62.91,62.86,62.91,21698.0,55.3965,55.4141,55.3701,55.4141,21698.0
2018-03-15 12:00:00,62.91,62.96,62.91,62.92,16402.0,55.4141,55.4582,55.4141,55.4229,16402.0
2018-03-15 12:05:00,62.94,62.97,62.93,62.95,20007.0,55.4405,55.467,55.4317,55.4494,20007.0
2018-03-15 12:10:00,62.95,62.95,62.88,62.93,66369.0,55.4494,55.4494,55.3877,55.4317,66369.0
2018-03-15 12:15:00,62.92,62.92,62.88,62.89,40905.0,55.4229,55.4229,55.3877,55.3965,40905.0
2018-03-15 12:20:00,62.89,62.93,62.88,62.89,14409.0,55.3965,55.4317,55.3877,55.3965,14409.0
2018-03-15 12:25:00,62.89,62.91,62.87,62.87,12012.0,55.3965,55.4141,55.3789,55.3789,12012.0
2018-03-15 12:30:00,62.88,62.89,62.76,62.77,70719.0,55.3877,55.3965,55.282,55.2908,70719.0
2018-03-15 12:35:00,62.77,62.79,62.7,62.7,12566.0,55.2908,55.3084,55.2291,55.2291,12566.0
2018-03-15 12:40:00,62.71,62.77,62.69,62.77,21397.0,55.238,55.2908,55.2203,55.2908,21397.0
2018-03-15 12:45:00,62.77,62.78,62.73,62.73,10660.0,55.2908,55.2996,55.2556,55.2556,10660.0
2018-03-15 12:50:00,62.73,62.8,62.72,62.76,12172.0,55.2556,55.3172,55.2468,55.282,12172.0
2018-03-15 12:55:00,62.76,62.78,62.73,62.73,10337.0,55.282,55.2996,55.2556,55.2556,10337.0
2018-03-15 13:00:00,62.74,62.8,62.73,62.8,7874.0,55.2644,55.3172,55.2556,55.3172,7874.0
2018-03-15 13:05:00,62.81,62.82,62.76,62.77,11266.0,55.326,55.3348,55.282,55.2908,11266.0
2018-03-15 13:10:00,62.76,62.79,62.75,62.77,10170.0,55.282,55.3084,55.2732,55.2908,10170.0
2018-03-15 13:15:00,62.78,62.78,62.67,62.68,55595.0,55.2996,55.2996,55.2027,55.2115,55595.0
2018-03-15 13:20:00,62.68,62.75,62.68,62.74,17256.0,55.2115,55.2732,55.2115,55.2644,17256.0
2018-03-15 13:25:00,62.74,62.79,62.73,62.79,12770.0,55.2644,55.3084,55.2556,55.3084,12770.0
2018-03-15 13:30:00,62.79,62.81,62.76,62.76,13788.0,55.3084,55.326,55.282,55.282,13788.0
2018-03-15 13:35:00,62.77,62.79,62.76,62.77,10835.0,55.2908,55.3084,55.282,55.2908,10835.0
2018-03-15 13:40:00,62.78,62.78,62.73,62.74,12200.0,55.2996,55.2996,55.2556,55.2644,12200.0
2018-03-15 13:45:00,62.73,62.73,62.62,62.64,47441.0,55.2556,55.2556,55.1587,55.1763,47441.0
2018-03-15 13:50:00,62.65,62.68,62.64,62.66,15417.0,55.1851,55.2115,55.1763,55.1939,15417.0
2018-03-15 13:55:00,62.66,62.67,62.55,62.57,56955.0,55.1939,55.2027,55.097,55.1146,56955.0
2018-03-15 14:00:00,62.55,62.69,62.54,62.68,20308.0,55.097,55.2203,55.0882,55.2115,20308.0
2018-03-15 14:05:00,62.68,62.71,62.64,62.69,16103.0,55.2115,55.238,55.1763,55.2203,16103.0
2018-03-15 14:10:00,62.7,62.71,62.61,62.64,15387.0,55.2291,55.238,55.1499,55.1763,15387.0
2018-03-15 14:15:00,62.64,62.7,62.64,62.69,57531.0,55.1763,55.2291,55.1763,55.2203,57531.0
2018-03-15 14:20:00,62.69,62.73,62.67,62.69,22102.0,55.2203,55.2556,55.2027,55.2203,22102.0
2018-03-15 14:25:00,62.69,62.72,62.62,62.63,19684.0,55.2203,55.2468,55.1587,55.1675,19684.0
2018-03-15 14:30:00,62.63,62.67,62.61,62.62,17061.0,55.1675,55.2027,55.1499,55.1587,17061.0
2018-03-15 14:35:00,62.62,62.68,62.59,62.63,15271.0,55.1587,55.2115,55.1323,55.1675,15271.0
2018-03-15 14:40:00,62.64,62.65,62.59,62.59,18851.0,55.1763,55.1851,55.1323,55.1323,18851.0
2018-03-15 14:45:00,62.6,62.61,62.54,62.56,17697.0,55.1411,55.1499,55.0882,55.1058,17697.0
2018-03-15 14:50:00,62.56,62.56,62.53,62.55,13872.0,55.1058,55.1058,55.0794,55.097,13872.0
2018-03-15 14:55:00,62.55,62.61,62.52,62.6,59290.0,55.097,55.1499,55.0706,55.1411,59290.0
2018-03-15 15:00:00,62.59,62.64,62.58,62.62,37859.0,55.1323,55.1763,55.1234,55.1587,37859.0
2018-03-15 15:05:00,62.61,62.67,62.6,62.66,26966.0,55.1499,55.2027,55.1411,55.1939,26966.0
2018-03-15 15:10:00,62.66,62.66,62.58,62.59,27553.0,55.1939,55.1939,55.1234,55.1323,27553.0
2018-03-15 15:15:00,62.59,62.62,62.54,62.57,28375.0,55.1323,55.1587,55.0882,55.1146,28375.0
2018-03-15 15:20:00,62.57,62.68,62.57,62.66,33963.0,55.1146,55.2115,55.1146,55.1939,33963.0
2018-03-15 15:25:00,62.65,62.66,62.62,62.66,16576.0,55.1851,55.1939,55.1587,55.1939,16576.0
2018-03-15 15:30:00,62.66,62.69,62.64,62.66,36786.0,55.1939,55.2203,55.1763,55.1939,36786.0
2018-03-15 15:35:00,62.66,62.69,62.62,62.62,26027.0,55.1939,55.2203,55.1587,55.1587,26027.0
2018-03-15 15:40:00,62.63,62.68,62.61,62.62,45800.0,55.1675,55.2115,55.1499,55.1587,45800.0
2018-03-15 15:45:00,62.62,62.7,62.61,62.7,135217.0,55.1587,55.2291,55.1499,55.2291,135217.0
2018-03-15 15:50:00,62.7,62.7,62.63,62.63,141198.0,55.2291,55.2291,55.1675,55.1675,141198.0
2018-03-15 15:55:00,62.63,62.67,62.6,62.6,240679.0,55.1675,55.2027,55.1411,55.1411,240679.0
2018-03-16 09:30:00,62.78,63.07,62.77,63.01,1044204.0,55.2996,55.5551,55.2908,55.5022,1044204.0
2018-03-16 09:35:00,63.01,63.16,62.97,63.03,40400.0,55.5022,55.6343,55.467,55.5198,40400.0
2018-03-16 09:40:00,63.04,63.1,63.0,63.06,37191.0,55.5286,55.5815,55.4934,55.5463,37191.0
2018-03-16 09:45:00,63.05,63.05,62.88,62.89,44810.0,55.5374,55.5374,55.3877,55.3965,44810.0
2018-03-16 09:50:00,62.89,62.95,62.86,62.89,49469.0,55.3965,55.4494,55.3701,55.3965,49469.0
2018-03-16 09:55:00,62.89,62.9,62.79,62.82,51460.0,55.3965,55.4053,55.3084,55.3348,51460.0
2018-03-16 10:00:00,62.82,62.9,62.77,62.79,45220.0,55.3348,55.4053,55.2908,55.3084,45220.0
2018-03-16 10:05:00,62.8,62.81,62.73,62.74,37958.0,55.3172,55.326,55.2556,55.2644,37958.0
2018-03-16 10:10:00,62.74,62.87,62.71,62.86,64360.0,55.2644,55.3789,55.238,55.3701,64360.0
2018-03-16 10:15:00,62.87,62.95,62.87,62.95,55658.0,55.3789,55.4494,55.3789,55.4494,55658.0
2018-03-16 10:20:00,62.96,63.0,62.92,62.93,30508.0,55.4582,55.4934,55.4229,55.4317,30508.0
2018-03-16 10:25:00,62.93,62.95,62.9,62.94,33095.0,55.4317,55.4494,55.4053,55.4405,33095.0
2018-03-16 10:30:00,62.94,62.97,62.94,62.94,21948.0,55.4405,55.467,55.4405,55.4405,21948.0
2018-03-16 10:35:00,62.93,63.0,62.93,62.98,111794.0,55.4317,55.4934,55.4317,55.4758,111794.0
2018-03-16 10:40:00,62.98,62.99,62.86,62.88,52172.0,55.4758,55.4846,55.3701,55.3877,52172.0
2018-03-16 10:45:00,62.87,62.89,62.84,62.88,20619.0,55.3789,55.3965,55.3525,55.3877,20619.0
2018-03-16 10:50:00,62.88,62.97,62.88,62.95,41005.0,55.3877,55.467,55.3877,55.4494,41005.0
2018-03-16 10:55:00,62.95,62.99,62.94,62.99,33372.0,55.4494,55.4846,55.4405,55.4846,33372.0
2018-03-16 11:00:00,62.98,63.05,62.97,63.04,68305.0,55.4758,55.5374,55.467,55.5286,68305.0
2018-03-16 11:05:00,63.04,63.08,63.03,63.05,115449.0,55.5286,55.5639,55.5198,55.5374,115449.0
2018-03-16 11:10:00,63.04,63.05,62.94,63.01,109771.0,55.5286,55.5374,55.4405,55.5022,109771.0
2018-03-16 11:15:00,63.01,63.1,63.0,63.1,22897.0,55.5022,55.5815,55.4934,55.5815,22897.0
2018-03-16 11:20:00,63.1,63.13,63.08,63.12,31744.0,55.5815,55.6079,55.5639,55.5991,31744.0
2018-03-16 11:25:00,63.11,63.12,63.04,63.08,27788.0,55.5903,55.5991,55.5286,55.5639,27788.0
2018-03-16 11:30:00,63.08,63.11,63.06,63.06,24726.0,55.5639,55.5903,55.5463,55.5463,24726.0
2018-03-16 11:35:00,63.06,63.06,63.01,63.04,25032.0,55.5463,55.5463,55.5022,55.5286,25032.0
2018-03-16 11:40:00,63.04,63.07,63.03,63.05,20305.0,55.5286,55.5551,55.5198,55.5374,20305.0
2018-03-16 11:45:00,63.06,63.11,63.06,63.07,30405.0,55.5463,55.5903,55.5463,55.5551,30405.0
2018-03-16 11:50:00,63.07,63.15,63.06,63.14,60211.0,55.5551,55.6255,55.5463,55.6167,60211.0
2018-03-16 11:55:00,63.14,63.15,63.05,63.05,39100.0,55.6167,55.6255,55.5374,55.5374,39100.0
2018-03-16 12:00:00,63.05,63.11,63.05,63.11,29992.0,55.5374,55.5903,55.5374,55.5903,29992.0
2018-03-16 12:05:00,63.1,63.14,63.06,63.13,44964.0,55.5815,55.6167,55.5463,55.6079,44964.0
2018-03-16 12:10:00,63.13,63.14,63.07,63.13,42023.0,55.6079,55.6167,55.5551,55.6079,42023.0
2018-03-16 12:15:00,63.13,63.18,63.12,63.17,30606.0,55.6079,55.652,55.5991,55.6431,30606.0
2018-03-16 12:20:00,63.17,63.22,63.16,63.22,33462.0,55.6431,55.6872,55.6343,55.6872,33462.0
2018-03-16 12:25:00,63.22,63.22,63.12,63.14,42266.0,55.6872,55.6872,55.5991,55.6167,42266.0
2018-03-16 12:30:00,63.13,63.18,63.13,63.16,41634.0,55.6079,55.652,55.6079,55.6343,41634.0
2018-03-16 12:35:00,63.15,63.23,63.15,63.17,30601.0,55.6255,55.696,55.6255,55.6431,30601.0
2018-03-16 12:40:00,63.17,63.25,63.17,63.2,44019.0,55.6431,55.7136,55.6431,55.6696,44019.0
2018-03-16 12:45:00,63.2,63.27,63.19,63.27,33948.0,55.6696,55.7312,55.6608,55.7312,33948.0
2018-03-16 12:50:00,63.27,63.29,63.13,63.15,46117.0,55.7312,55.7488,55.6079,55.6255,46117.0
2018-03-16 12:55:00,63.15,63.19,63.13,63.19,27321.0,55.6255,55.6608,55.6079,55.6608,27321.0
2018-03-16 13:00:00,63.19,63.2,63.17,63.18,19425.0,55.6608,55.6696,55.6431,55.652,19425.0
2018-03-16 13:05:00,63.18,63.2,63.14,63.15,15677.0,55.652,55.6696,55.6167,55.6255,15677.0
2018-03-16 13:10:00,63.16,63.16,63.13,63.14,14674.0,55.6343,55.6343,55.6079,55.6167,14674.0
2018-03-16 13:15:00,63.14,63.16,63.12,63.13,16158.0,55.6167,55.6343,55.5991,55.6079,16158.0
2018-03-16 13:20:00,63.13,63.14,63.11,63.11,17354.0,55.6079,55.6167,55.5903,55.5903,17354.0
2018-03-16 13:25:00,63.12,63.12,63.05,63.12,51756.0,55.5991,55.5991,55.5374,55.5991,51756.0
2018-03-16 13:30:00,63.11,63.15,63.1,63.15,19969.0,55.5903,55.6255,55.5815,55.6255,19969.0
2018-03-16 13:35:00,63.15,63.16,63.12,63.14,27172.0,55.6255,55.6343,55.5991,55.6167,27172.0
2018-03-16 13:40:00,63.14,63.16,63.05,63.05,20184.0,55.6167,55.6343,55.5374,55.5374,20184.0
2018-03-16 13:45:00,63.05,63.1,63.05,63.08,38851.0,55.5374,55.5815,55.5374,55.5639,38851.0
2018-03-16 13:50:00,63.08,63.09,63.04,63.06,26422.0,55.5639,55.5727,55.5286,55.5463,26422.0
2018-03-16 13:55:00,63.06,63.06,63.0,63.01,22388.0,55.5463,55.5463,55.4934,55.5022,22388.0
2018-03-16 14:00:00,63.01,63.04,62.99,63.04,26122.0,55.5022,55.5286,55.4846,55.5286,26122.0
2018-03-16 14:05:00,63.04,63.07,63.0,63.01,30201.0,55.5286,55.5551,55.4934,55.5022,30201.0
2018-03-16 14:10:00,63.01,63.01,62.96,62.98,26876.0,55.5022,55.5022,55.4582,55.4758,26876.0
2018-03-16 14:15:00,62.99,63.0,62.98,63.0,17467.0,55.4846,55.4934,55.4758,55.4934,17467.0
2018-03-16 14:20:00,63.0,63.07,62.99,63.06,37340.0,55.4934,55.5551,55.4846,55.5463,37340.0
2018-03-16 14:25:00,63.06,63.1,63.04,63.1,42298.0,55.5463,55.5815,55.5286,55.5815,42298.0
2018-03-16 14:30:00,63.11,63.18,63.09,63.18,32626.0,55.5903,55.652,55.5727,55.652,32626.0
2018-03-16 14:35:00,63.17,63.22,63.16,63.18,31265.0,55.6431,55.6872,55.6343,55.652,31265.0
2018-03-16 14:40:00,63.19,63.25,63.19,63.22,39367.0,55.6608,55.7136,55.6608,55.6872,39367.0
2018-03-16 14:45:00,63.22,63.25,63.19,63.22,34822.0,55.6872,55.7136,55.6608,55.6872,34822.0
2018-03-16 14:50:00,63.21,63.23,63.16,63.23,114481.0,55.6784,55.696,55.6343,55.696,114481.0
2018-03-16 14:55:00,63.23,63.24,63.16,63.17,32904.0,55.696,55.7048,55.6343,55.6431,32904.0
2018-03-16 15:00:00,63.16,63.18,63.12,63.14,38762.0,55.6343,55.652,55.5991,55.6167,38762.0
2018-03-16 15:05:00,63.13,63.16,63.11,63.12,24624.0,55.6079,55.6343,55.5903,55.5991,24624.0
2018-03-16 15:10:00,63.12,63.13,63.11,63.12,24966.0,55.5991,55.6079,55.5903,55.5991,24966.0
2018-03-16 15:15:00,63.12,63.12,63.08,63.1,51822.0,55.5991,55.5991,55.5639,55.5815,51822.0
2018-03-16 15:20:00,63.11,63.16,63.1,63.15,44622.0,55.5903,55.6343,55.5815,55.6255,44622.0
2018-03-16 15:25:00,63.15,63.29,63.14,63.29,64426.0,55.6255,55.7488,55.6167,55.7488,64426.0
2018-03-16 15:30:00,63.29,63.29,63.19,63.26,111728.0,55.7488,55.7488,55.6608,55.7224,111728.0
2018-03-16 15:35:00,63.26,63.31,63.25,63.3,83962.0,55.7224,55.7665,55.7136,55.7577,83962.0
2018-03-16 15:40:00,63.3,63.32,63.25,63.25,86865.0,55.7577,55.7753,55.7136,55.7136,86865.0
2018-03-16 15:45:00,63.25,63.25,63.18,63.25,126048.0,55.7136,55.7136,55.652,55.7136,126048.0
2018-03-16 15:50:00,63.25,63.3,63.24,63.28,153543.0,55.7136,55.7577,55.7048,55.74,153543.0
2018-03-16 15:55:00,63.28,63.3,63.13,63.13,690836.0,55.74,55.7577,55.6079,55.6079,690836.0
2018-03-19 09:30:00,63.13,63.24,62.96,62.96,101940.0,55.6079,55.7048,55.4582,55.4582,101940.0
2018-03-19 09:35:00,62.96,63.04,62.89,62.97,29825.0,55.4582,55.5286,55.3965,55.467,29825.0
2018-03-19 09:40:00,62.97,63.01,62.85,62.85,37614.0,55.467,55.5022,55.3613,55.3613,37614.0
2018-03-19 09:45:00,62.85,62.88,62.8,62.8,36305.0,55.3613,55.3877,55.3172,55.3172,36305.0
2018-03-19 09:50:00,62.8,62.9,62.78,62.87,26204.0,55.3172,55.4053,55.2996,55.3789,26204.0
2018-03-19 09:55:00,62.87,62.9,62.84,62.87,17702.0,55.3789,55.4053,55.3525,55.3789,17702.0
2018-03-19 10:00:00,62.86,62.94,62.85,62.91,18899.0,55.3701,55.4405,55.3613,55.4141,18899.0
2018-03-19 10:05:00,62.9,62.91,62.86,62.88,19243.0,55.4053,55.4141,55.3701,55.3877,19243.0
2018-03-19 10:10:00,62.87,62.9,62.83,62.87,38010.0,55.3789,55.4053,55.3437,55.3789,38010.0
2018-03-19 10:15:00,62.88,62.92,62.87,62.91,23591.0,55.3877,55.4229,55.3789,55.4141,23591.0
2018-03-19 10:20:00,62.91,62.91,62.79,62.85,19507.0,55.4141,55.4141,55.3084,55.3613,19507.0
2018-03-19 10:25:00,62.85,62.93,62.82,62.93,22035.0,55.3613,55.4317,55.3348,55.4317,22035.0
2018-03-19 10:30:00,62.93,62.97,62.89,62.9,16412.0,55.4317,55.467,55.3965,55.4053,16412.0
2018-03-19 10:35:00,62.89,62.9,62.84,62.86,71660.0,55.3965,55.4053,55.3525,55.3701,71660.0
2018-03-19 10:40:00,62.86,62.9,62.81,62.83,33303.0,55.3701,55.4053,55.326,55.3437,33303.0
2018-03-19 10:45:00,62.82,62.86,62.78,62.81,43898.0,55.3348,55.3701,55.2996,55.326,43898.0
2018-03-19 10:50:00,62.8,62.86,62.78,62.82,41722.0,55.3172,55.3701,55.2996,55.3348,41722.0
2018-03-19 10:55:00,62.8,62.81,62.72,62.78,23560.0,55.3172,55.326,55.2468,55.2996,23560.0
2018-03-19 11:00:00,62.77,62.8,62.74,62.8,49788.0,55.2908,55.3172,55.2644,55.3172,49788.0
2018-03-19 11:05:00,62.79,62.83,62.78,62.8,37734.0,55.3084,55.3437,55.2996,55.3172,37734.0
2018-03-19 11:10:00,62.8,62.8,62.69,62.7,44860.0,55.3172,55.3172,55.2203,55.2291,44860.0
2018-03-19 11:15:00,62.7,62.7,62.63,62.68,33758.0,55.2291,55.2291,55.1675,55.2115,33758.0
2018-03-19 11:20:00,62.67,62.67,62.62,62.64,23322.0,55.2027,55.2027,55.1587,55.1763,23322.0
2018-03-19 11:25:00,62.65,62.67,62.62,62.65,33546.0,55.1851,55.2027,55.1587,55.1851,33546.0
2018-03-19 11:30:00,62.66,62.66,62.59,62.6,43779.0,55.1939,55.1939,55.1323,55.1411,43779.0
2018-03-19 11:35:00,62.59,62.62,62.57,62.59,29024.0,55.1323,55.1587,55.1146,55.1323,29024.0
2018-03-19 11:40:00,62.59,62.59,62.54,62.58,29900.0,55.1323,55.1323,55.0882,55.1234,29900.0
2018-03-19 11:45:00,62.57,62.57,62.5,62.53,34489.0,55.1146,55.1146,55.053,55.0794,34489.0
2018-03-19 11:50:00,62.52,62.52,62.43,62.44,36640.0,55.0706,55.0706,54.9913,55.0001,36640.0
2018-03-19 11:55:00,62.44,62.5,62.41,62.47,35185.0,55.0001,55.053,54.9737,55.0266,35185.0
2018-03-19 12:00:00,62.47,62.5,62.41,62.43,42843.0,55.0266,55.053,54.9737,54.9913,42843.0
2018-03-19 12:05:00,62.43,62.49,62.42,62.44,39206.0,54.9913,55.0442,54.9825,55.0001,39206.0
2018-03-19 12:10:00,62.42,62.46,62.38,62.42,73831.0,54.9825,55.0177,54.9473,54.9825,73831.0
2018-03-19 12:15:00,62.41,62.42,62.33,62.34,31662.0,54.9737,54.9825,54.9032,54.912,31662.0
2018-03-19 12:20:00,62.33,62.4,62.3,62.4,33042.0,54.9032,54.9649,54.8768,54.9649,33042.0
2018-03-19 12:25:00,62.4,62.43,62.37,62.41,107168.0,54.9649,54.9913,54.9385,54.9737,107168.0
2018-03-19 12:30:00,62.41,62.42,62.28,62.29,43675.0,54.9737,54.9825,54.8592,54.868,43675.0
2018-03-19 12:35:00,62.28,62.32,62.27,62.3,20651.0,54.8592,54.8944,54.8504,54.8768,20651.0
2018-03-19 12:40:00,62.29,62.29,62.22,62.23,21511.0,54.868,54.868,54.8063,54.8151,21511.0
2018-03-19 12:45:00,62.22,62.22,62.16,62.19,28636.0,54.8063,54.8063,54.7535,54.7799,28636.0
2018-03-19 12:50:00,62.18,62.22,62.17,62.22,23666.0,54.7711,54.8063,54.7623,54.8063,23666.0
2018-03-19 12:55:00,62.23,62.35,62.23,62.31,28445.0,54.8151,54.9208,54.8151,54.8856,28445.0
2018-03-19 13:00:00,62.3,62.33,62.19,62.19,59482.0,54.8768,54.9032,54.7799,54.7799,59482.0
2018-03-19 13:05:00,62.19,62.21,62.03,62.06,40312.0,54.7799,54.7975,54.639,54.6654,40312.0
2018-03-19 13:10:00,62.06,62.09,62.01,62.08,26433.0,54.6654,54.6918,54.6214,54.683,26433.0
2018-03-19 13:15:00,62.07,62.15,62.05,62.13,28378.0,54.6742,54.7447,54.6566,54.7271,28378.0
2018-03-19 13:20:00,62.14,62.14,62.05,62.05,41324.0,54.7359,54.7359,54.6566,54.6566,41324.0
2018-03-19 13:25:00,62.05,62.06,61.95,62.02,113775.0,54.6566,54.6654,54.5685,54.6302,113775.0
2018-03-19 13:30:00,62.03,62.06,61.97,61.99,44194.0,54.639,54.6654,54.5861,54.6037,44194.0
2018-03-19 13:35:00,61.98,62.06,61.96,62.05,35407.0,54.5949,54.6654,54.5773,54.6566,35407.0
2018-03-19 13:40:00,62.05,62.1,62.03,62.1,78892.0,54.6566,54.7006,54.639,54.7006,78892.0
2018-03-19 13:45:00,62.09,62.19,62.08,62.17,57283.0,54.6918,54.7799,54.683,54.7623,57283.0
2018-03-19 13:50:00,62.17,62.22,62.11,62.15,69078.0,54.7623,54.8063,54.7094,54.7447,69078.0
2018-03-19 13:55:00,62.14,62.26,62.11,62.25,81312.0,54.7359,54.8416,54.7094,54.8328,81312.0
2018-03-19 14:00:00,62.24,62.29,62.24,62.26,43829.0,54.824,54.868,54.824,54.8416,43829.0
2018-03-19 14:05:00,62.24,62.29,62.24,62.25,34667.0,54.824,54.868,54.824,54.8328,34667.0
2018-03-19 14:10:00,62.25,62.3,62.21,62.24,49338.0,54.8328,54.8768,54.7975,54.824,49338.0
2018-03-19 14:15:00,62.25,62.27,62.2,62.2,86348.0,54.8328,54.8504,54.7887,54.7887,86348.0
2018-03-19 14:20:00,62.2,62.21,62.08,62.09,110363.0,54.7887,54.7975,54.683,54.6918,110363.0
2018-03-19 14:25:00,62.09,62.15,62.08,62.15,47740.0,54.6918,54.7447,54.683,54.7447,47740.0
2018-03-19 14:30:00,62.15,62.15,62.03,62.04,138175.0,54.7447,54.7447,54.639,54.6478,138175.0
2018-03-19 14:35:00,62.04,62.1,61.84,61.86,169052.0,54.6478,54.7006,54.4716,54.4892,169052.0
2018-03-19 14:40:00,61.85,61.85,61.69,61.84,52977.0,54.4804,54.4804,54.3395,54.4716,52977.0
2018-03-19 14:45:00,61.85,61.96,61.85,61.91,51901.0,54.4804,54.5773,54.4804,54.5333,51901.0
2018-03-19 14:50:00,61.91,62.02,61.88,62.0,31048.0,54.5333,54.6302,54.5068,54.6126,31048.0
2018-03-19 14:55:00,62.0,62.08,61.99,62.02,33314.0,54.6126,54.683,54.6037,54.6302,33314.0
2018-03-19 15:00:00,62.02,62.03,61.94,61.98,54089.0,54.6302,54.639,54.5597,54.5949,54089.0
2018-03-19 15:05:00,61.98,62.02,61.89,61.9,83020.0,54.5949,54.6302,54.5157,54.5245,83020.0
2018-03-19 15:10:00,61.91,61.96,61.88,61.96,49197.0,54.5333,54.5773,54.5068,54.5773,49197.0
2018-03-19 15:15:00,61.95,62.17,61.94,62.13,40414.0,54.5685,54.7623,54.5597,54.7271,40414.0
2018-03-19 15:20:00,62.13,62.17,62.03,62.04,39000.0,54.7271,54.7623,54.639,54.6478,39000.0
2018-03-19 15:25:00,62.04,62.06,61.96,62.0,50972.0,54.6478,54.6654,54.5773,54.6126,50972.0
2018-03-19 15:30:00,62.0,62.02,61.94,61.97,50464.0,54.6126,54.6302,54.5597,54.5861,50464.0
2018-03-19 15:35:00,61.96,62.08,61.94,62.05,82568.0,54.5773,54.683,54.5597,54.6566,82568.0
2018-03-19 15:40:00,62.04,62.11,62.01,62.04,97945.0,54.6478,54.7094,54.6214,54.6478,97945.0
2018-03-19 15:45:00,62.04,62.17,62.03,62.09,127122.0,54.6478,54.7623,54.639,54.6918,127122.0
2018-03-19 15:50:00,62.09,62.22,62.07,62.22,145372.0,54.6918,54.8063,54.6742,54.8063,145372.0
2018-03-19 15:55:00,62.23,62.34,62.22,62.26,205126.0,54.8151,54.912,54.8063,54.8416,205126.0
2018-03-20 09:30:00,62.48,62.53,62.25,62.32,106036.0,55.0354,55.0794,54.8328,54.8944,106036.0
2018-03-20 09:35:00,62.32,62.36,62.24,62.32,38145.0,54.8944,54.9297,54.824,54.8944,38145.0
2018-03-20 09:40:00,62.32,62.4,62.26,62.38,34762.0,54.8944,54.9649,54.8416,54.9473,34762.0
2018-03-20 09:45:00,62.39,62.43,62.23,62.23,41020.0,54.9561,54.9913,54.8151,54.8151,41020.0
2018-03-20 09:50:00,62.23,62.26,62.2,62.21,46531.0,54.8151,54.8416,54.7887,54.7975,46531.0
2018-03-20 09:55:00,62.2,62.22,62.16,62.16,101120.0,54.7887,54.8063,54.7535,54.7535,101120.0
2018-03-20 10:00:00,62.15,62.3,62.15,62.29,26886.0,54.7447,54.8768,54.7447,54.868,26886.0
2018-03-20 10:05:00,62.28,62.36,62.26,62.34,19614.0,54.8592,54.9297,54.8416,54.912,19614.0
2018-03-20 10:10:00,62.34,62.34,62.26,62.28,37127.0,54.912,54.912,54.8416,54.8592,37127.0
2018-03-20 10:15:00,62.28,62.41,62.26,62.41,20581.0,54.8592,54.9737,54.8416,54.9737,20581.0
2018-03-20 10:20:00,62.4,62.48,62.39,62.45,24345.0,54.9649,55.0354,54.9561,55.0089,24345.0
2018-03-20 10:25:00,62.45,62.58,62.39,62.58,23108.0,55.0089,55.1234,54.9561,55.1234,23108.0
2018-03-20 10:30:00,62.58,62.61,62.5,62.51,52637.0,55.1234,55.1499,55.053,55.0618,52637.0
2018-03-20 10:35:00,62.49,62.63,62.48,62.61,20721.0,55.0442,55.1675,55.0354,55.1499,20721.0
2018-03-20 10:40:00,62.6,62.62,62.49,62.49,37724.0,55.1411,55.1587,55.0442,55.0442,37724.0
2018-03-20 10:45:00,62.5,62.56,62.5,62.51,35182.0,55.053,55.1058,55.053,55.0618,35182.0
2018-03-20 10:50:00,62.51,62.61,62.5,62.54,46461.0,55.0618,55.1499,55.053,55.0882,46461.0
2018-03-20 10:55:00,62.54,62.55,62.49,62.55,27508.0,55.0882,55.097,55.0442,55.097,27508.0
2018-03-20 11:00:00,62.56,62.59,62.5,62.51,46128.0,55.1058,55.1323,55.053,55.0618,46128.0
2018-03-20 11:05:00,62.51,62.58,62.51,62.52,21362.0,55.0618,55.1234,55.0618,55.0706,21362.0
2018-03-20 11:10:00,62.52,62.55,62.47,62.47,23451.0,55.0706,55.097,55.0266,55.0266,23451.0
2018-03-20 11:15:00,62.47,62.5,62.46,62.48,24528.0,55.0266,55.053,55.0177,55.0354,24528.0
2018-03-20 11:20:00,62.47,62.47,62.42,62.44,21918.0,55.0266,55.0266,54.9825,55.0001,21918.0
2018-03-20 11:25:00,62.43,62.5,62.43,62.46,19315.0,54.9913,55.053,54.9913,55.0177,19315.0
2018-03-20 11:30:00,62.47,62.49,62.38,62.39,29689.0,55.0266,55.0442,54.9473,54.9561,29689.0
2018-03-20 11:35:00,62.4,62.44,62.39,62.4,18429.0,54.9649,55.0001,54.9561,54.9649,18429.0
2018-03-20 11:40:00,62.4,62.43,62.3,62.32,107144.0,54.9649,54.9913,54.8768,54.8944,107144.0
2018-03-20 11:45:00,62.3,62.33,62.25,62.27,22638.0,54.8768,54.9032,54.8328,54.8504,22638.0
2018-03-20 11:50:00,62.28,62.33,62.26,62.27,34602.0,54.8592,54.9032,54.8416,54.8504,34602.0
2018-03-20 11:55:00,62.27,62.34,62.25,62.34,16864.0,54.8504,54.912,54.8328,54.912,16864.0
2018-03-20 12:00:00,62.34,62.35,62.28,62.33,19246.0,54.912,54.9208,54.8592,54.9032,19246.0
2018-03-20 12:05:00,62.33,62.36,62.31,62.33,19092.0,54.9032,54.9297,54.8856,54.9032,19092.0
2018-03-20 12:10:00,62.33,62.37,62.31,62.37,13565.0,54.9032,54.9385,54.8856,54.9385,13565.0
2018-03-20 12:15:00,62.38,62.39,62.33,62.35,12159.0,54.9473,54.9561,54.9032,54.9208,12159.0
2018-03-20 12:20:00,62.35,62.39,62.34,62.37,16226.0,54.9208,54.9561,54.912,54.9385,16226.0
2018-03-20 12:25:00,62.38,62.43,62.37,62.43,16845.0,54.9473,54.9913,54.9385,54.9913,16845.0
2018-03-20 12:30:00,62.42,62.47,62.4,62.44,9463.0,54.9825,55.0266,54.9649,55.0001,9463.0
2018-03-20 12:35:00,62.44,62.44,62.34,62.36,13421.0,55.0001,55.0001,54.912,54.9297,13421.0
2018-03-20 12:40:00,62.36,62.4,62.35,62.38,12718.0,54.9297,54.9649,54.9208,54.9473,12718.0
2018-03-20 12:45:00,62.39,62.4,62.36,62.4,19623.0,54.9561,54.9649,54.9297,54.9649,19623.0
2018-03-20 12:50:00,62.4,62.41,62.36,62.38,11847.0,54.9649,54.9737,54.9297,54.9473,11847.0
2018-03-20 12:55:00,62.39,62.4,62.34,62.36,17553.0,54.9561,54.9649,54.912,54.9297,17553.0
2018-03-20 13:00:00,62.37,62.43,62.36,62.41,9133.0,54.9385,54.9913,54.9297,54.9737,9133.0
2018-03-20 13:05:00,62.41,62.44,62.4,62.4,10913.0,54.9737,55.0001,54.9649,54.9649,10913.0
2018-03-20 13:10:00,62.4,62.42,62.38,62.39,21269.0,54.9649,54.9825,54.9473,54.9561,21269.0
2018-03-20 13:15:00,62.39,62.41,62.36,62.37,28870.0,54.9561,54.9737,54.9297,54.9385,28870.0
2018-03-20 13:20:00,62.37,62.41,62.36,62.39,34333.0,54.9385,54.9737,54.9297,54.9561,34333.0
2018-03-20 13:25:00,62.39,62.46,62.39,62.45,13766.0,54.9561,55.0177,54.9561,55.0089,13766.0
2018-03-20 13:30:00,62.45,62.47,62.4,62.42,21354.0,55.0089,55.0266,54.9649,54.9825,21354.0
2018-03-20 13:35:00,62.42,62.43,62.4,62.41,33998.0,54.9825,54.9913,54.9649,54.9737,33998.0
2018-03-20 13:40:00,62.42,62.48,62.42,62.45,19299.0,54.9825,55.0354,54.9825,55.0089,19299.0
2018-03-20 13:45:00,62.44,62.48,62.43,62.48,17075.0,55.0001,55.0354,54.9913,55.0354,17075.0
2018-03-20 13:50:00,62.48,62.49,62.45,62.47,12054.0,55.0354,55.0442,55.0089,55.0266,12054.0
2018-03-20 13:55:00,62.47,62.49,62.46,62.47,31158.0,55.0266,55.0442,55.0177,55.0266,31158.0
2018-03-20 14:00:00,62.46,62.6,62.44,62.59,40027.0,55.0177,55.1411,55.0001,55.1323,40027.0
2018-03-20 14:05:00,62.59,62.61,62.49,62.5,29799.0,55.1323,55.1499,55.0442,55.053,29799.0
2018-03-20 14:10:00,62.5,62.57,62.5,62.57,24197.0,55.053,55.1146,55.053,55.1146,24197.0
2018-03-20 14:15:00,62.57,62.64,62.56,62.63,28807.0,55.1146,55.1763,55.1058,55.1675,28807.0
2018-03-20 14:20:00,62.63,62.64,62.56,62.6,37094.0,55.1675,55.1763,55.1058,55.1411,37094.0
2018-03-20 14:25:00,62.6,62.63,62.59,62.63,13280.0,55.1411,55.1675,55.1323,55.1675,13280.0
2018-03-20 14:30:00,62.64,62.65,62.58,62.59,24857.0,55.1763,55.1851,55.1234,55.1323,24857.0
2018-03-20 14:35:00,62.6,62.62,62.58,62.61,16229.0,55.1411,55.1587,55.1234,55.1499,16229.0
2018-03-20 14:40:00,62.62,62.66,62.59,62.65,27795.0,55.1587,55.1939,55.1323,55.1851,27795.0
2018-03-20 14:45:00,62.66,62.68,62.63,62.67,22114.0,55.1939,55.2115,55.1675,55.2027,22114.0
2018-03-20 14:50:00,62.66,62.73,62.66,62.71,28300.0,55.1939,55.2556,55.1939,55.238,28300.0
2018-03-20 14:55:00,62.71,62.73,62.64,62.7,25988.0,55.238,55.2556,55.1763,55.2291,25988.0
2018-03-20 15:00:00,62.69,62.73,62.69,62.7,29562.0,55.2203,55.2556,55.2203,55.2291,29562.0
2018-03-20 15:05:00,62.71,62.72,62.69,62.72,13485.0,55.238,55.2468,55.2203,55.2468,13485.0
2018-03-20 15:10:00,62.72,62.75,62.67,62.75,26797.0,55.2468,55.2732,55.2027,55.2732,26797.0
2018-03-20 15:15:00,62.75,62.76,62.71,62.72,50235.0,55.2732,55.282,55.238,55.2468,50235.0
2018-03-20 15:20:00,62.71,62.75,62.71,62.71,37394.0,55.238,55.2732,55.238,55.238,37394.0
2018-03-20 15:25:00,62.71,62.72,62.65,62.65,32207.0,55.238,55.2468,55.1851,55.1851,32207.0
2018-03-20 15:30:00,62.65,62.71,62.65,62.71,47497.0,55.1851,55.238,55.1851,55.238,47497.0
2018-03-20 15:35:00,62.72,62.72,62.64,62.67,84744.0,55.2468,55.2468,55.1763,55.2027,84744.0
2018-03-20 15:40:00,62.67,62.69,62.63,62.64,111413.0,55.2027,55.2203,55.1675,55.1763,111413.0
2018-03-20 15:45:00,62.64,62.68,62.61,62.67,132188.0,55.1763,55.2115,55.1499,55.2027,132188.0
2018-03-20 15:50:00,62.67,62.72,62.64,62.71,108101.0,55.2027,55.2468,55.1763,55.238,108101.0
2018-03-20 15:55:00,62.7,62.76,62.66,62.67,302374.0,55.2291,55.282,55.1939,55.2027,302374.0
2018-03-21 09:30:00,62.75,62.92,62.7,62.83,74391.0,55.2732,55.4229,55.2291,55.3437,74391.0
2018-03-21 09:35:00,62.83,62.86,62.75,62.76,27530.0,55.3437,55.3701,55.2732,55.282,27530.0
2018-03-21 09:40:00,62.77,62.8,62.72,62.77,28005.0,55.2908,55.3172,55.2468,55.2908,28005.0
2018-03-21 09:45:00,62.76,62.84,62.71,62.75,30786.0,55.282,55.3525,55.238,55.2732,30786.0
2018-03-21 09:50:00,62.75,62.81,62.73,62.8,18867.0,55.2732,55.326,55.2556,55.3172,18867.0
2018-03-21 09:55:00,62.8,62.88,62.79,62.82,47386.0,55.3172,55.3877,55.3084,55.3348,47386.0
2018-03-21 10:00:00,62.82,62.84,62.77,62.82,25081.0,55.3348,55.3525,55.2908,55.3348,25081.0
2018-03-21 10:05:00,62.82,62.85,62.79,62.82,13439.0,55.3348,55.3613,55.3084,55.3348,13439.0
2018-03-21 10:10:00,62.81,62.81,62.75,62.77,27943.0,55.326,55.326,55.2732,55.2908,27943.0
2018-03-21 10:15:00,62.77,62.77,62.72,62.73,35709.0,55.2908,55.2908,55.2468,55.2556,35709.0
2018-03-21 10:20:00,62.73,62.75,62.63,62.64,24414.0,55.2556,55.2732,55.1675,55.1763,24414.0
2018-03-21 10:25:00,62.65,62.65,62.58,62.63,36420.0,55.1851,55.1851,55.1234,55.1675,36420.0
2018-03-21 10:30:00,62.63,62.65,62.57,62.58,17626.0,55.1675,55.1851,55.1146,55.1234,17626.0
2018-03-21 10:35:00,62.59,62.63,62.56,62.63,34118.0,55.1323,55.1675,55.1058,55.1675,34118.0
2018-03-21 10:40:00,62.64,62.71,62.63,62.7,17142.0,55.1763,55.238,55.1675,55.2291,17142.0
2018-03-21 10:45:00,62.7,62.71,62.67,62.68,30757.0,55.2291,55.238,55.2027,55.2115,30757.0
2018-03-21 10:50:00,62.68,62.7,62.66,62.69,29250.0,55.2115,55.2291,55.1939,55.2203,29250.0
2018-03-21 10:55:00,62.7,62.7,62.65,62.66,30957.0,55.2291,55.2291,55.1851,55.1939,30957.0
2018-03-21 11:00:00,62.66,62.67,62.64,62.65,29142.0,55.1939,55.2027,55.1763,55.1851,29142.0
2018-03-21 11:05:00,62.65,62.66,62.64,62.66,32801.0,55.1851,55.1939,55.1763,55.1939,32801.0
2018-03-21 11:10:00,62.66,62.66,62.63,62.64,40492.0,55.1939,55.1939,55.1675,55.1763,40492.0
2018-03-21 11:15:00,62.64,62.66,62.63,62.64,22608.0,55.1763,55.1939,55.1675,55.1763,22608.0
2018-03-21 11:20:00,62.64,62.65,62.62,62.63,20238.0,55.1763,55.1851,55.1587,55.1675,20238.0
2018-03-21 11:25:00,62.63,62.63,62.58,62.59,27782.0,55.1675,55.1675,55.1234,55.1323,27782.0
2018-03-21 11:30:00,62.59,62.61,62.56,62.61,30639.0,55.1323,55.1499,55.1058,55.1499,30639.0
2018-03-21 11:35:00,62.61,62.63,62.59,62.63,11817.0,55.1499,55.1675,55.1323,55.1675,11817.0
2018-03-21 11:40:00,62.63,62.66,62.62,62.62,13004.0,55.1675,55.1939,55.1587,55.1587,13004.0
2018-03-21 11:45:00,62.62,62.66,62.62,62.66,10822.0,55.1587,55.1939,55.1587,55.1939,10822.0
2018-03-21 11:50:00,62.65,62.79,62.65,62.78,17804.0,55.1851,55.3084,55.1851,55.2996,17804.0
2018-03-21 11:55:00,62.79,62.86,62.76,62.79,23961.0,55.3084,55.3701,55.282,55.3084,23961.0
2018-03-21 12:00:00,62.78,62.81,62.77,62.78,12336.0,55.2996,55.326,55.2908,55.2996,12336.0
2018-03-21 12:05:00,62.78,62.82,62.77,62.82,17696.0,55.2996,55.3348,55.2908,55.3348,17696.0
2018-03-21 12:10:00,62.82,62.82,62.78,62.8,20661.0,55.3348,55.3348,55.2996,55.3172,20661.0
2018-03-21 12:15:00,62.8,62.83,62.79,62.82,9122.0,55.3172,55.3437,55.3084,55.3348,9122.0
2018-03-21 12:20:00,62.82,62.86,62.81,62.86,38392.0,55.3348,55.3701,55.326,55.3701,38392.0
2018-03-21 12:25:00,62.85,62.86,62.78,62.8,13500.0,55.3613,55.3701,55.2996,55.3172,13500.0
2018-03-21 12:30:00,62.79,62.79,62.76,62.78,10981.0,55.3084,55.3084,55.282,55.2996,10981.0
2018-03-21 12:35:00,62.78,62.78,62.75,62.77,7969.0,55.2996,55.2996,55.2732,55.2908,7969.0
2018-03-21 12:40:00,62.77,62.79,62.76,62.78,9829.0,55.2908,55.3084,55.282,55.2996,9829.0
2018-03-21 12:45:00,62.78,62.78,62.69,62.7,13035.0,55.2996,55.2996,55.2203,55.2291,13035.0
2018-03-21 12:50:00,62.7,62.75,62.7,62.75,18998.0,55.2291,55.2732,55.2291,55.2732,18998.0
2018-03-21 12:55:00,62.75,62.75,62.71,62.74,20096.0,55.2732,55.2732,55.238,55.2644,20096.0
2018-03-21 13:00:00,62.74,62.77,62.72,62.76,10640.0,55.2644,55.2908,55.2468,55.282,10640.0
2018-03-21 13:05:00,62.75,62.76,62.73,62.75,23017.0,55.2732,55.282,55.2556,55.2732,23017.0
2018-03-21 13:10:00,62.74,62.75,62.72,62.73,25503.0,55.2644,55.2732,55.2468,55.2556,25503.0
2018-03-21 13:15:00,62.73,62.75,62.71,62.72,30718.0,55.2556,55.2732,55.238,55.2468,30718.0
2018-03-21 13:20:00,62.72,62.72,62.66,62.69,23859.0,55.2468,55.2468,55.1939,55.2203,23859.0
2018-03-21 13:25:00,62.68,62.72,62.68,62.69,9129.0,55.2115,55.2468,55.2115,55.2203,9129.0
2018-03-21 13:30:00,62.69,62.7,62.68,62.7,20852.0,55.2203,55.2291,55.2115,55.2291,20852.0
2018-03-21 13:35:00,62.7,62.7,62.63,62.63,19720.0,55.2291,55.2291,55.1675,55.1675,19720.0
2018-03-21 13:40:00,62.64,62.65,62.6,62.61,11597.0,55.1763,55.1851,55.1411,55.1499,11597.0
2018-03-21 13:45:00,62.6,62.69,62.59,62.67,21365.0,55.1411,55.2203,55.1323,55.2027,21365.0
2018-03-21 13:50:00,62.67,62.7,62.64,62.69,18804.0,55.2027,55.2291,55.1763,55.2203,18804.0
2018-03-21 13:55:00,62.69,62.72,62.68,62.71,20563.0,55.2203,55.2468,55.2115,55.238,20563.0
2018-03-21 14:00:00,62.71,63.07,62.6,62.68,90189.0,55.238,55.5551,55.1411,55.2115,90189.0
2018-03-21 14:05:00,62.71,62.86,62.68,62.84,18821.0,55.238,55.3701,55.2115,55.3525,18821.0
2018-03-21 14:10:00,62.84,62.84,62.74,62.8,30617.0,55.3525,55.3525,55.2644,55.3172,30617.0
2018-03-21 14:15:00,62.81,62.93,62.8,62.88,47113.0,55.326,55.4317,55.3172,55.3877,47113.0
2018-03-21 14:20:00,62.89,62.9,62.83,62.86,103036.0,55.3965,55.4053,55.3437,55.3701,103036.0
2018-03-21 14:25:00,62.85,62.87,62.76,62.83,46071.0,55.3613,55.3789,55.282,55.3437,46071.0
2018-03-21 14:30:00,62.83,62.83,62.69,62.75,47721.0,55.3437,55.3437,55.2203,55.2732,47721.0
2018-03-21 14:35:00,62.74,62.75,62.53,62.55,83134.0,55.2644,55.2732,55.0794,55.097,83134.0
2018-03-21 14:40:00,62.55,62.66,62.51,62.62,41073.0,55.097,55.1939,55.0618,55.1587,41073.0
2018-03-21 14:45:00,62.62,62.62,62.44,62.47,30963.0,55.1587,55.1587,55.0001,55.0266,30963.0
2018-03-21 14:50:00,62.47,62.47,62.34,62.44,65965.0,55.0266,55.0266,54.912,55.0001,65965.0
2018-03-21 14:55:00,62.44,62.48,62.4,62.47,18919.0,55.0001,55.0354,54.9649,55.0266,18919.0
2018-03-21 15:00:00,62.45,62.61,62.44,62.61,44382.0,55.0089,55.1499,55.0001,55.1499,44382.0
2018-03-21 15:05:00,62.61,62.63,62.5,62.62,56953.0,55.1499,55.1675,55.053,55.1587,56953.0
2018-03-21 15:10:00,62.63,62.77,62.53,62.77,45242.0,55.1675,55.2908,55.0794,55.2908,45242.0
2018-03-21 15:15:00,62.77,62.77,62.66,62.69,61743.0,55.2908,55.2908,55.1939,55.2203,61743.0
2018-03-21 15:20:00,62.69,62.73,62.67,62.7,37735.0,55.2203,55.2556,55.2027,55.2291,37735.0
2018-03-21 15:25:00,62.7,62.7,62.58,62.6,66811.0,55.2291,55.2291,55.1234,55.1411,66811.0
2018-03-21 15:30:00,62.6,62.66,62.55,62.61,73760.0,55.1411,55.1939,55.097,55.1499,73760.0
2018-03-21 15:35:00,62.61,62.68,62.6,62.65,42401.0,55.1499,55.2115,55.1411,55.1851,42401.0
2018-03-21 15:40:00,62.65,62.66,62.55,62.56,62648.0,55.1851,55.1939,55.097,55.1058,62648.0
2018-03-21 15:45:00,62.55,62.67,62.53,62.64,78224.0,55.097,55.2027,55.0794,55.1763,78224.0
2018-03-21 15:50:00,62.64,62.65,62.5,62.52,96687.0,55.1763,55.1851,55.053,55.0706,96687.0
2018-03-21 15:55:00,62.51,62.52,62.4,62.41,183202.0,55.0618,55.0706,54.9649,54.9737,183202.0
2018-03-22 09:30:00,61.82,62.0,61.67,61.7,120782.0,54.454,54.6126,54.3219,54.3483,120782.0
2018-03-22 09:35:00,61.72,61.92,61.7,61.87,64709.0,54.3659,54.5421,54.3483,54.498,64709.0
2018-03-22 09:40:00,61.87,61.95,61.85,61.95,69088.0,54.498,54.5685,54.4804,54.5685,69088.0
2018-03-22 09:45:00,61.94,61.94,61.83,61.91,99904.0,54.5597,54.5597,54.4628,54.5333,99904.0
2018-03-22 09:50:00,61.9,61.9,61.78,61.8,114269.0,54.5245,54.5245,54.4188,54.4364,114269.0
2018-03-22 09:55:00,61.8,61.89,61.8,61.83,83637.0,54.4364,54.5157,54.4364,54.4628,83637.0
2018-03-22 10:00:00,61.83,61.9,61.81,61.89,39917.0,54.4628,54.5245,54.4452,54.5157,39917.0
2018-03-22 10:05:00,61.89,61.96,61.85,61.89,50437.0,54.5157,54.5773,54.4804,54.5157,50437.0
2018-03-22 10:10:00,61.89,62.04,61.84,62.01,79515.0,54.5157,54.6478,54.4716,54.6214,79515.0
2018-03-22 10:15:00,62.0,62.02,61.93,62.0,30612.0,54.6126,54.6302,54.5509,54.6126,30612.0
2018-03-22 10:20:00,61.99,62.0,61.92,61.96,30044.0,54.6037,54.6126,54.5421,54.5773,30044.0
2018-03-22 10:25:00,61.97,62.01,61.94,61.95,16800.0,54.5861,54.6214,54.5597,54.5685,16800.0
2018-03-22 10:30:00,61.95,61.96,61.85,61.95,28353.0,54.5685,54.5773,54.4804,54.5685,28353.0
2018-03-22 10:35:00,61.94,61.97,61.9,61.96,19916.0,54.5597,54.5861,54.5245,54.5773,19916.0
2018-03-22 10:40:00,61.96,61.96,61.86,61.86,25774.0,54.5773,54.5773,54.4892,54.4892,25774.0
2018-03-22 10:45:00,61.86,61.87,61.76,61.81,44818.0,54.4892,54.498,54.4011,54.4452,44818.0
2018-03-22 10:50:00,61.81,61.84,61.76,61.8,25233.0,54.4452,54.4716,54.4011,54.4364,25233.0
2018-03-22 10:55:00,61.8,61.81,61.66,61.75,37623.0,54.4364,54.4452,54.3131,54.3923,37623.0
2018-03-22 11:00:00,61.77,61.84,61.75,61.81,30275.0,54.41,54.4716,54.3923,54.4452,30275.0
2018-03-22 11:05:00,61.79,61.81,61.75,61.76,18805.0,54.4276,54.4452,54.3923,54.4011,18805.0
2018-03-22 11:10:00,61.77,61.79,61.71,61.73,17210.0,54.41,54.4276,54.3571,54.3747,17210.0
2018-03-22 11:15:00,61.72,61.81,61.69,61.81,29798.0,54.3659,54.4452,54.3395,54.4452,29798.0
2018-03-22 11:20:00,61.8,61.8,61.68,61.73,21369.0,54.4364,54.4364,54.3307,54.3747,21369.0
2018-03-22 11:25:00,61.74,61.76,61.66,61.7,36637.0,54.3835,54.4011,54.3131,54.3483,36637.0
2018-03-22 11:30:00,61.72,61.77,61.66,61.68,45901.0,54.3659,54.41,54.3131,54.3307,45901.0
2018-03-22 11:35:00,61.68,61.69,61.54,61.57,85242.0,54.3307,54.3395,54.2074,54.2338,85242.0
2018-03-22 11:40:00,61.57,61.59,61.45,61.54,24283.0,54.2338,54.2514,54.1281,54.2074,24283.0
2018-03-22 11:45:00,61.53,61.6,61.48,61.58,33551.0,54.1986,54.2602,54.1545,54.2426,33551.0
2018-03-22 11:50:00,61.57,61.64,61.52,61.62,31370.0,54.2338,54.2954,54.1897,54.2778,31370.0
2018-03-22 11:55:00,61.62,61.64,61.51,61.51,20515.0,54.2778,54.2954,54.1809,54.1809,20515.0
2018-03-22 12:00:00,61.51,61.63,61.44,61.63,75708.0,54.1809,54.2866,54.1193,54.2866,75708.0
2018-03-22 12:05:00,61.62,61.65,61.59,61.62,28761.0,54.2778,54.3043,54.2514,54.2778,28761.0
2018-03-22 12:10:00,61.62,61.67,61.58,61.59,21193.0,54.2778,54.3219,54.2426,54.2514,21193.0
2018-03-22 12:15:00,61.59,61.8,61.56,61.71,64000.0,54.2514,54.4364,54.225,54.3571,64000.0
2018-03-22 12:20:00,61.7,61.81,61.69,61.72,124810.0,54.3483,54.4452,54.3395,54.3659,124810.0
2018-03-22 12:25:00,61.73,61.96,61.71,61.94,61431.0,54.3747,54.5773,54.3571,54.5597,61431.0
2018-03-22 12:30:00,61.95,62.0,61.89,61.92,28065.0,54.5685,54.6126,54.5157,54.5421,28065.0
2018-03-22 12:35:00,61.93,62.01,61.9,61.9,29636.0,54.5509,54.6214,54.5245,54.5245,29636.0
2018-03-22 12:40:00,61.9,61.91,61.81,61.81,20291.0,54.5245,54.5333,54.4452,54.4452,20291.0
2018-03-22 12:45:00,61.8,61.86,61.76,61.82,24379.0,54.4364,54.4892,54.4011,54.454,24379.0
2018-03-22 12:50:00,61.83,61.92,61.81,61.83,21386.0,54.4628,54.5421,54.4452,54.4628,21386.0
2018-03-22 12:55:00,61.84,61.87,61.78,61.82,27017.0,54.4716,54.498,54.4188,54.454,27017.0
2018-03-22 13:00:00,61.82,61.82,61.67,61.69,29119.0,54.454,54.454,54.3219,54.3395,29119.0
2018-03-22 13:05:00,61.69,61.77,61.64,61.76,36564.0,54.3395,54.41,54.2954,54.4011,36564.0
2018-03-22 13:10:00,61.76,61.82,61.7,61.82,17578.0,54.4011,54.454,54.3483,54.454,17578.0
2018-03-22 13:15:00,61.82,61.84,61.79,61.79,15955.0,54.454,54.4716,54.4276,54.4276,15955.0
2018-03-22 13:20:00,61.78,61.99,61.76,61.99,31440.0,54.4188,54.6037,54.4011,54.6037,31440.0
2018-03-22 13:25:00,61.99,62.08,61.97,62.07,17620.0,54.6037,54.683,54.5861,54.6742,17620.0
2018-03-22 13:30:00,62.07,62.09,61.99,62.04,27656.0,54.6742,54.6918,54.6037,54.6478,27656.0
2018-03-22 13:35:00,62.03,62.1,62.01,62.03,29109.0,54.639,54.7006,54.6214,54.639,29109.0
2018-03-22 13:40:00,62.03,62.04,61.98,62.04,17476.0,54.639,54.6478,54.5949,54.6478,17476.0
2018-03-22 13:45:00,62.05,62.09,61.99,61.99,23735.0,54.6566,54.6918,54.6037,54.6037,23735.0
2018-03-22 13:50:00,61.99,62.01,61.93,61.93,27356.0,54.6037,54.6214,54.5509,54.5509,27356.0
2018-03-22 13:55:00,61.93,61.99,61.92,61.96,28592.0,54.5509,54.6037,54.5421,54.5773,28592.0
2018-03-22 14:00:00,61.96,61.97,61.85,61.89,122431.0,54.5773,54.5861,54.4804,54.5157,122431.0
2018-03-22 14:05:00,61.89,61.91,61.79,61.8,27599.0,54.5157,54.5333,54.4276,54.4364,27599.0
2018-03-22 14:10:00,61.8,61.81,61.71,61.76,58349.0,54.4364,54.4452,54.3571,54.4011,58349.0
2018-03-22 14:15:00,61.75,61.77,61.7,61.72,80856.0,54.3923,54.41,54.3483,54.3659,80856.0
2018-03-22 14:20:00,61.71,61.74,61.63,61.64,80040.0,54.3571,54.3835,54.2866,54.2954,80040.0
2018-03-22 14:25:00,61.63,61.69,61.51,61.51,101121.0,54.2866,54.3395,54.1809,54.1809,101121.0
2018-03-22 14:30:00,61.5,61.55,61.42,61.51,36905.0,54.1721,54.2162,54.1017,54.1809,36905.0
2018-03-22 14:35:00,61.53,61.62,61.49,61.61,29380.0,54.1986,54.2778,54.1633,54.269,29380.0
2018-03-22 14:40:00,61.61,61.68,61.61,61.67,37363.0,54.269,54.3307,54.269,54.3219,37363.0
2018-03-22 14:45:00,61.67,61.69,61.6,61.66,22925.0,54.3219,54.3395,54.2602,54.3131,22925.0
2018-03-22 14:50:00,61.66,61.69,61.57,61.57,42168.0,54.3131,54.3395,54.2338,54.2338,42168.0
2018-03-22 14:55:00,61.56,61.58,61.44,61.47,62446.0,54.225,54.2426,54.1193,54.1457,62446.0
2018-03-22 15:00:00,61.47,61.64,61.45,61.59,27101.0,54.1457,54.2954,54.1281,54.2514,27101.0
2018-03-22 15:05:00,61.58,61.6,61.46,61.47,56457.0,54.2426,54.2602,54.1369,54.1457,56457.0
2018-03-22 15:10:00,61.47,61.53,61.42,61.46,53200.0,54.1457,54.1986,54.1017,54.1369,53200.0
2018-03-22 15:15:00,61.46,61.46,61.32,61.36,76178.0,54.1369,54.1369,54.0136,54.0488,76178.0
2018-03-22 15:20:00,61.35,61.54,61.35,61.49,38650.0,54.04,54.2074,54.04,54.1633,38650.0
2018-03-22 15:25:00,61.48,61.48,61.39,61.4,51514.0,54.1545,54.1545,54.0752,54.084,51514.0
2018-03-22 15:30:00,61.4,61.41,61.28,61.32,74450.0,54.084,54.0929,53.9783,54.0136,74450.0
2018-03-22 15:35:00,61.32,61.33,61.22,61.23,58864.0,54.0136,54.0224,53.9255,53.9343,58864.0
2018-03-22 15:40:00,61.23,61.26,61.15,61.18,78102.0,53.9343,53.9607,53.8638,53.8903,78102.0
2018-03-22 15:45:00,61.16,61.17,60.85,61.0,173121.0,53.8726,53.8814,53.5996,53.7317,173121.0
2018-03-22 15:50:00,61.01,61.08,60.95,60.97,125221.0,53.7405,53.8022,53.6877,53.7053,125221.0
2018-03-22 15:55:00,60.96,61.05,60.89,60.93,384952.0,53.6965,53.7757,53.6348,53.67,384952.0
2018-03-23 09:30:00,61.03,61.27,61.0,61.17,86304.0,53.7581,53.9695,53.7317,53.8814,86304.0
2018-03-23 09:35:00,61.15,61.26,61.05,61.05,62383.0,53.8638,53.9607,53.7757,53.7757,62383.0
2018-03-23 09:40:00,61.03,61.04,60.89,60.9,45331.0,53.7581,53.7669,53.6348,53.6436,45331.0
2018-03-23 09:45:00,60.9,60.99,60.89,60.96,33416.0,53.6436,53.7229,53.6348,53.6965,33416.0
2018-03-23 09:50:00,60.97,61.05,60.95,61.03,34666.0,53.7053,53.7757,53.6877,53.7581,34666.0
2018-03-23 09:55:00,61.03,61.12,61.01,61.08,34700.0,53.7581,53.8374,53.7405,53.8022,34700.0
2018-03-23 10:00:00,61.07,61.18,61.04,61.08,36058.0,53.7934,53.8903,53.7669,53.8022,36058.0
2018-03-23 10:05:00,61.1,61.12,60.92,61.02,45012.0,53.8198,53.8374,53.6612,53.7493,45012.0
2018-03-23 10:10:00,61.0,61.06,60.96,60.97,43710.0,53.7317,53.7846,53.6965,53.7053,43710.0
2018-03-23 10:15:00,60.97,61.09,60.88,60.89,55125.0,53.7053,53.811,53.626,53.6348,55125.0
2018-03-23 10:20:00,60.9,60.91,60.8,60.87,47118.0,53.6436,53.6524,53.5555,53.6172,47118.0
2018-03-23 10:25:00,60.87,60.92,60.85,60.86,31762.0,53.6172,53.6612,53.5996,53.6084,31762.0
2018-03-23 10:30:00,60.86,60.88,60.81,60.87,37571.0,53.6084,53.626,53.5643,53.6172,37571.0
2018-03-23 10:35:00,60.88,60.89,60.71,60.72,51285.0,53.626,53.6348,53.4763,53.4851,51285.0
2018-03-23 10:40:00,60.72,60.81,60.71,60.75,49613.0,53.4851,53.5643,53.4763,53.5115,49613.0
2018-03-23 10:45:00,60.75,60.83,60.69,60.7,74005.0,53.5115,53.582,53.4586,53.4674,74005.0
2018-03-23 10:50:00,60.71,60.81,60.67,60.74,62513.0,53.4763,53.5643,53.441,53.5027,62513.0
2018-03-23 10:55:00,60.75,60.8,60.71,60.79,45737.0,53.5115,53.5555,53.4763,53.5467,45737.0
2018-03-23 11:00:00,60.78,60.81,60.67,60.71,61247.0,53.5379,53.5643,53.441,53.4763,61247.0
2018-03-23 11:05:00,60.71,60.72,60.63,60.63,62120.0,53.4763,53.4851,53.4058,53.4058,62120.0
2018-03-23 11:10:00,60.63,60.65,60.52,60.54,60780.0,53.4058,53.4234,53.3089,53.3265,60780.0
2018-03-23 11:15:00,60.54,60.64,60.53,60.58,43493.0,53.3265,53.4146,53.3177,53.3617,43493.0
2018-03-23 11:20:00,60.58,60.61,60.52,60.61,32008.0,53.3617,53.3882,53.3089,53.3882,32008.0
2018-03-23 11:25:00,60.61,60.64,60.56,60.59,37695.0,53.3882,53.4146,53.3441,53.3706,37695.0
2018-03-23 11:30:00,60.59,60.66,60.58,60.63,51634.0,53.3706,53.4322,53.3617,53.4058,51634.0
2018-03-23 11:35:00,60.63,60.64,60.52,60.53,62741.0,53.4058,53.4146,53.3089,53.3177,62741.0
2018-03-23 11:40:00,60.53,60.63,60.49,60.5,125146.0,53.3177,53.4058,53.2825,53.2913,125146.0
2018-03-23 11:45:00,60.49,60.49,60.4,60.44,94273.0,53.2825,53.2825,53.2032,53.2384,94273.0
2018-03-23 11:50:00,60.43,60.44,60.34,60.43,47918.0,53.2296,53.2384,53.1503,53.2296,47918.0
2018-03-23 11:55:00,60.42,60.46,60.35,60.36,82051.0,53.2208,53.256,53.1592,53.168,82051.0
2018-03-23 12:00:00,60.35,60.53,60.34,60.49,94508.0,53.1592,53.3177,53.1503,53.2825,94508.0
2018-03-23 12:05:00,60.5,60.58,60.47,60.58,49827.0,53.2913,53.3617,53.2649,53.3617,49827.0
2018-03-23 12:10:00,60.58,60.6,60.49,60.53,43318.0,53.3617,53.3794,53.2825,53.3177,43318.0
2018-03-23 12:15:00,60.53,60.55,60.39,60.4,30164.0,53.3177,53.3353,53.1944,53.2032,30164.0
2018-03-23 12:20:00,60.4,60.53,60.38,60.53,21590.0,53.2032,53.3177,53.1856,53.3177,21590.0
2018-03-23 12:25:00,60.53,60.73,60.53,60.68,40887.0,53.3177,53.4939,53.3177,53.4498,40887.0
2018-03-23 12:30:00,60.68,60.69,60.59,60.6,19965.0,53.4498,53.4586,53.3706,53.3794,19965.0
2018-03-23 12:35:00,60.61,60.64,60.51,60.52,38081.0,53.3882,53.4146,53.3001,53.3089,38081.0
2018-03-23 12:40:00,60.52,60.54,60.43,60.43,36222.0,53.3089,53.3265,53.2296,53.2296,36222.0
2018-03-23 12:45:00,60.43,60.55,60.43,60.5,31303.0,53.2296,53.3353,53.2296,53.2913,31303.0
2018-03-23 12:50:00,60.5,60.61,60.5,60.57,31519.0,53.2913,53.3882,53.2913,53.3529,31519.0
2018-03-23 12:55:00,60.57,60.58,60.49,60.54,24497.0,53.3529,53.3617,53.2825,53.3265,24497.0
2018-03-23 13:00:00,60.53,60.64,60.47,60.62,47624.0,53.3177,53.4146,53.2649,53.397,47624.0
2018-03-23 13:05:00,60.61,60.7,60.6,60.68,25805.0,53.3882,53.4674,53.3794,53.4498,25805.0
2018-03-23 13:10:00,60.68,60.73,60.66,60.68,28064.0,53.4498,53.4939,53.4322,53.4498,28064.0
2018-03-23 13:15:00,60.68,60.69,60.64,60.66,21758.0,53.4498,53.4586,53.4146,53.4322,21758.0
2018-03-23 13:20:00,60.67,60.78,60.63,60.78,25590.0,53.441,53.5379,53.4058,53.5379,25590.0
2018-03-23 13:25:00,60.78,60.78,60.66,60.72,38395.0,53.5379,53.5379,53.4322,53.4851,38395.0
2018-03-23 13:30:00,60.73,60.79,60.65,60.68,54186.0,53.4939,53.5467,53.4234,53.4498,54186.0
2018-03-23 13:35:00,60.67,60.69,60.58,60.59,20332.0,53.441,53.4586,53.3617,53.3706,20332.0
2018-03-23 13:40:00,60.58,60.61,60.55,60.6,16015.0,53.3617,53.3882,53.3353,53.3794,16015.0
2018-03-23 13:45:00,60.6,60.7,60.59,60.69,32783.0,53.3794,53.4674,53.3706,53.4586,32783.0
2018-03-23 13:50:00,60.69,60.83,60.69,60.82,40579.0,53.4586,53.582,53.4586,53.5732,40579.0
2018-03-23 13:55:00,60.83,60.83,60.76,60.78,23812.0,53.582,53.582,53.5203,53.5379,23812.0
2018-03-23 14:00:00,60.78,60.85,60.74,60.78,34619.0,53.5379,53.5996,53.5027,53.5379,34619.0
2018-03-23 14:05:00,60.78,60.79,60.69,60.71,36280.0,53.5379,53.5467,53.4586,53.4763,36280.0
2018-03-23 14:10:00,60.71,60.72,60.58,60.58,47222.0,53.4763,53.4851,53.3617,53.3617,47222.0
2018-03-23 14:15:00,60.58,60.58,60.48,60.5,65967.0,53.3617,53.3617,53.2737,53.2913,65967.0
2018-03-23 14:20:00,60.5,60.51,60.41,60.44,58529.0,53.2913,53.3001,53.212,53.2384,58529.0
2018-03-23 14:25:00,60.44,60.44,60.35,60.4,46090.0,53.2384,53.2384,53.1592,53.2032,46090.0
2018-03-23 14:30:00,60.4,60.46,60.37,60.43,28517.0,53.2032,53.256,53.1768,53.2296,28517.0
2018-03-23 14:35:00,60.43,60.46,60.35,60.45,24612.0,53.2296,53.256,53.1592,53.2472,24612.0
2018-03-23 14:40:00,60.44,60.49,60.39,60.4,34714.0,53.2384,53.2825,53.1944,53.2032,34714.0
2018-03-23 14:45:00,60.39,60.39,60.19,60.22,57657.0,53.1944,53.1944,53.0182,53.0446,57657.0
2018-03-23 14:50:00,60.22,60.23,60.14,60.21,50576.0,53.0446,53.0535,52.9742,53.0358,50576.0
2018-03-23 14:55:00,60.21,60.21,59.86,59.9,82832.0,53.0358,53.0358,52.7275,52.7628,82832.0
2018-03-23 15:00:00,59.91,59.96,59.77,59.77,121383.0,52.7716,52.8156,52.6483,52.6483,121383.0
2018-03-23 15:05:00,59.78,59.85,59.66,59.69,65622.0,52.6571,52.7187,52.5514,52.5778,65622.0
2018-03-23 15:10:00,59.68,59.86,59.64,59.79,88465.0,52.569,52.7275,52.5338,52.6659,88465.0
2018-03-23 15:15:00,59.8,59.95,59.8,59.84,75372.0,52.6747,52.8068,52.6747,52.7099,75372.0
2018-03-23 15:20:00,59.84,59.87,59.66,59.66,77929.0,52.7099,52.7363,52.5514,52.5514,77929.0
2018-03-23 15:25:00,59.65,59.81,59.64,59.75,62413.0,52.5426,52.6835,52.5338,52.6306,62413.0
2018-03-23 15:30:00,59.74,59.74,59.63,59.68,82343.0,52.6218,52.6218,52.5249,52.569,82343.0
2018-03-23 15:35:00,59.68,59.68,59.49,59.61,116430.0,52.569,52.569,52.4016,52.5073,116430.0
2018-03-23 15:40:00,59.59,59.68,59.46,59.48,122714.0,52.4897,52.569,52.3752,52.3928,122714.0
2018-03-23 15:45:00,59.48,59.52,59.42,59.49,147048.0,52.3928,52.428,52.34,52.4016,147048.0
2018-03-23 15:50:00,59.49,59.49,59.36,59.39,157646.0,52.4016,52.4016,52.2871,52.3135,157646.0
2018-03-23 15:55:00,59.38,59.55,59.37,59.5,330548.0,52.3047,52.4545,52.2959,52.4104,330548.0
2018-03-26 09:30:00,60.28,60.28,59.97,60.15,181178.0,53.0975,53.0975,52.8244,52.983,181178.0
2018-03-26 09:35:00,60.13,60.17,59.89,60.04,99997.0,52.9654,53.0006,52.754,52.8861,99997.0
2018-03-26 09:40:00,60.05,60.3,60.0,60.25,124514.0,52.8949,53.1151,52.8509,53.0711,124514.0
2018-03-26 09:45:00,60.26,60.47,60.23,60.37,73691.0,53.0799,53.2649,53.0535,53.1768,73691.0
2018-03-26 09:50:00,60.37,60.42,60.26,60.27,73977.0,53.1768,53.2208,53.0799,53.0887,73977.0
2018-03-26 09:55:00,60.28,60.32,60.24,60.24,72677.0,53.0975,53.1327,53.0623,53.0623,72677.0
2018-03-26 10:00:00,60.24,60.41,60.23,60.25,129704.0,53.0623,53.212,53.0535,53.0711,129704.0
2018-03-26 10:05:00,60.25,60.44,60.22,60.43,57330.0,53.0711,53.2384,53.0446,53.2296,57330.0
2018-03-26 10:10:00,60.44,60.49,60.41,60.46,68665.0,53.2384,53.2825,53.212,53.256,68665.0
2018-03-26 10:15:00,60.47,60.48,60.39,60.44,64489.0,53.2649,53.2737,53.1944,53.2384,64489.0
2018-03-26 10:20:00,60.43,60.54,60.43,60.43,59779.0,53.2296,53.3265,53.2296,53.2296,59779.0
2018-03-26 10:25:00,60.44,60.44,60.29,60.3,57429.0,53.2384,53.2384,53.1063,53.1151,57429.0
2018-03-26 10:30:00,60.31,60.32,60.14,60.26,65366.0,53.1239,53.1327,52.9742,53.0799,65366.0
2018-03-26 10:35:00,60.27,60.29,60.2,60.2,42570.0,53.0887,53.1063,53.027,53.027,42570.0
2018-03-26 10:40:00,60.2,60.25,60.06,60.09,43872.0,53.027,53.0711,52.9037,52.9301,43872.0
2018-03-26 10:45:00,60.09,60.11,59.97,60.11,35030.0,52.9301,52.9477,52.8244,52.9477,35030.0
2018-03-26 10:50:00,60.11,60.22,60.1,60.19,41195.0,52.9477,53.0446,52.9389,53.0182,41195.0
2018-03-26 10:55:00,60.2,60.22,60.02,60.03,31736.0,53.027,53.0446,52.8685,52.8773,31736.0
2018-03-26 11:00:00,60.05,60.11,59.99,60.05,49853.0,52.8949,52.9477,52.842,52.8949,49853.0
2018-03-26 11:05:00,60.05,60.05,59.88,59.91,55084.0,52.8949,52.8949,52.7452,52.7716,55084.0
2018-03-26 11:10:00,59.92,59.98,59.86,59.91,34276.0,52.7804,52.8332,52.7275,52.7716,34276.0
2018-03-26 11:15:00,59.92,59.93,59.69,59.72,57997.0,52.7804,52.7892,52.5778,52.6042,57997.0
2018-03-26 11:20:00,59.72,59.91,59.68,59.89,49529.0,52.6042,52.7716,52.569,52.754,49529.0
2018-03-26 11:25:00,59.89,59.9,59.82,59.84,33159.0,52.754,52.7628,52.6923,52.7099,33159.0
2018-03-26 11:30:00,59.83,59.86,59.75,59.81,37285.0,52.7011,52.7275,52.6306,52.6835,37285.0
2018-03-26 11:35:00,59.8,59.81,59.7,59.79,40211.0,52.6747,52.6835,52.5866,52.6659,40211.0
2018-03-26 11:40:00,59.8,60.0,59.8,59.98,40937.0,52.6747,52.8509,52.6747,52.8332,40937.0
2018-03-26 11:45:00,59.98,59.99,59.91,59.94,40263.0,52.8332,52.842,52.7716,52.798,40263.0
2018-03-26 11:50:00,59.94,60.01,59.93,59.98,53496.0,52.798,52.8597,52.7892,52.8332,53496.0
2018-03-26 11:55:00,59.98,60.03,59.89,59.98,34836.0,52.8332,52.8773,52.754,52.8332,34836.0
2018-03-26 12:00:00,60.0,60.02,59.91,59.94,35239.0,52.8509,52.8685,52.7716,52.798,35239.0
2018-03-26 12:05:00,59.95,60.05,59.95,60.05,24871.0,52.8068,52.8949,52.8068,52.8949,24871.0
2018-03-26 12:10:00,60.05,60.12,60.01,60.12,69589.0,52.8949,52.9566,52.8597,52.9566,69589.0
2018-03-26 12:15:00,60.12,60.19,60.12,60.16,22541.0,52.9566,53.0182,52.9566,52.9918,22541.0
2018-03-26 12:20:00,60.16,60.21,60.13,60.2,24217.0,52.9918,53.0358,52.9654,53.027,24217.0
2018-03-26 12:25:00,60.19,60.26,60.19,60.24,31999.0,53.0182,53.0799,53.0182,53.0623,31999.0
2018-03-26 12:30:00,60.24,60.28,60.2,60.27,23445.0,53.0623,53.0975,53.027,53.0887,23445.0
2018-03-26 12:35:00,60.26,60.35,60.23,60.23,30234.0,53.0799,53.1592,53.0535,53.0535,30234.0
2018-03-26 12:40:00,60.23,60.27,60.2,60.23,15009.0,53.0535,53.0887,53.027,53.0535,15009.0
2018-03-26 12:45:00,60.23,60.23,60.14,60.14,26342.0,53.0535,53.0535,52.9742,52.9742,26342.0
2018-03-26 12:50:00,60.15,60.16,60.07,60.09,38345.0,52.983,52.9918,52.9125,52.9301,38345.0
2018-03-26 12:55:00,60.1,60.14,60.08,60.09,15526.0,52.9389,52.9742,52.9213,52.9301,15526.0
2018-03-26 13:00:00,60.1,60.23,60.09,60.14,62679.0,52.9389,53.0535,52.9301,52.9742,62679.0
2018-03-26 13:05:00,60.13,60.19,60.1,60.15,61917.0,52.9654,53.0182,52.9389,52.983,61917.0
2018-03-26 13:10:00,60.15,60.35,60.15,60.35,75247.0,52.983,53.1592,52.983,53.1592,75247.0
2018-03-26 13:15:00,60.35,60.46,60.35,60.39,48014.0,53.1592,53.256,53.1592,53.1944,48014.0
2018-03-26 13:20:00,60.39,60.42,60.31,60.33,33242.0,53.1944,53.2208,53.1239,53.1415,33242.0
2018-03-26 13:25:00,60.34,60.36,60.3,60.33,47439.0,53.1503,53.168,53.1151,53.1415,47439.0
2018-03-26 13:30:00,60.34,60.37,60.26,60.28,73245.0,53.1503,53.1768,53.0799,53.0975,73245.0
2018-03-26 13:35:00,60.28,60.41,60.27,60.37,12239.0,53.0975,53.212,53.0887,53.1768,12239.0
2018-03-26 13:40:00,60.38,60.47,60.37,60.38,19020.0,53.1856,53.2649,53.1768,53.1856,19020.0
2018-03-26 13:45:00,60.39,60.46,60.38,60.44,14277.0,53.1944,53.256,53.1856,53.2384,14277.0
2018-03-26 13:50:00,60.45,60.47,60.39,60.42,33343.0,53.2472,53.2649,53.1944,53.2208,33343.0
2018-03-26 13:55:00,60.42,60.48,60.39,60.47,32687.0,53.2208,53.2737,53.1944,53.2649,32687.0
2018-03-26 14:00:00,60.48,60.5,60.45,60.5,80581.0,53.2737,53.2913,53.2472,53.2913,80581.0
2018-03-26 14:05:00,60.5,60.6,60.48,60.56,31300.0,53.2913,53.3794,53.2737,53.3441,31300.0
2018-03-26 14:10:00,60.56,60.68,60.56,60.61,39925.0,53.3441,53.4498,53.3441,53.3882,39925.0
2018-03-26 14:15:00,60.61,60.72,60.61,60.71,24439.0,53.3882,53.4851,53.3882,53.4763,24439.0
2018-03-26 14:20:00,60.72,60.8,60.66,60.66,39968.0,53.4851,53.5555,53.4322,53.4322,39968.0
2018-03-26 14:25:00,60.67,60.79,60.67,60.74,35272.0,53.441,53.5467,53.441,53.5027,35272.0
2018-03-26 14:30:00,60.76,60.81,60.7,60.71,51016.0,53.5203,53.5643,53.4674,53.4763,51016.0
2018-03-26 14:35:00,60.73,60.75,60.68,60.71,41721.0,53.4939,53.5115,53.4498,53.4763,41721.0
2018-03-26 14:40:00,60.72,60.81,60.72,60.79,46184.0,53.4851,53.5643,53.4851,53.5467,46184.0
2018-03-26 14:45:00,60.8,60.83,60.68,60.74,40930.0,53.5555,53.582,53.4498,53.5027,40930.0
2018-03-26 14:50:00,60.75,60.9,60.75,60.9,30600.0,53.5115,53.6436,53.5115,53.6436,30600.0
2018-03-26 14:55:00,60.9,60.9,60.76,60.78,45387.0,53.6436,53.6436,53.5203,53.5379,45387.0
2018-03-26 15:00:00,60.79,60.89,60.77,60.85,48669.0,53.5467,53.6348,53.5291,53.5996,48669.0
2018-03-26 15:05:00,60.85,60.94,60.82,60.94,61142.0,53.5996,53.6789,53.5732,53.6789,61142.0
2018-03-26 15:10:00,60.95,61.0,60.9,60.97,69975.0,53.6877,53.7317,53.6436,53.7053,69975.0
2018-03-26 15:15:00,60.97,61.04,60.96,61.03,61636.0,53.7053,53.7669,53.6965,53.7581,61636.0
2018-03-26 15:20:00,61.03,61.06,60.98,60.99,35010.0,53.7581,53.7846,53.7141,53.7229,35010.0
2018-03-26 15:25:00,61.0,61.01,60.93,61.01,42554.0,53.7317,53.7405,53.67,53.7405,42554.0
2018-03-26 15:30:00,61.01,61.08,60.99,61.07,61589.0,53.7405,53.8022,53.7229,53.7934,61589.0
2018-03-26 15:35:00,61.06,61.06,60.96,61.01,81229.0,53.7846,53.7846,53.6965,53.7405,81229.0
2018-03-26 15:40:00,61.02,61.11,60.98,61.1,82069.0,53.7493,53.8286,53.7141,53.8198,82069.0
2018-03-26 15:45:00,61.1,61.12,61.05,61.12,151743.0,53.8198,53.8374,53.7757,53.8374,151743.0
2018-03-26 15:50:00,61.12,61.12,61.04,61.1,95511.0,53.8374,53.8374,53.7669,53.8198,95511.0
2018-03-26 15:55:00,61.1,61.15,61.05,61.08,262387.0,53.8198,53.8638,53.7757,53.8022,262387.0
2018-03-27 09:30:00,61.27,61.27,61.06,61.08,100610.0,53.9695,53.9695,53.7846,53.8022,100610.0
2018-03-27 09:35:00,61.09,61.15,61.04,61.09,62317.0,53.811,53.8638,53.7669,53.811,62317.0
2018-03-27 09:40:00,61.08,61.11,61.0,61.04,56703.0,53.8022,53.8286,53.7317,53.7669,56703.0
2018-03-27 09:45:00,61.03,61.11,60.9,60.95,121695.0,53.7581,53.8286,53.6436,53.6877,121695.0
2018-03-27 09:50:00,60.95,61.02,60.94,60.95,59086.0,53.6877,53.7493,53.6789,53.6877,59086.0
2018-03-27 09:55:00,60.95,61.03,60.94,61.0,79017.0,53.6877,53.7581,53.6789,53.7317,79017.0
2018-03-27 10:00:00,61.0,61.02,60.92,60.97,124115.0,53.7317,53.7493,53.6612,53.7053,124115.0
2018-03-27 10:05:00,60.97,61.01,60.85,60.92,113542.0,53.7053,53.7405,53.5996,53.6612,113542.0
2018-03-27 10:10:00,60.91,60.91,60.72,60.79,68264.0,53.6524,53.6524,53.4851,53.5467,68264.0
2018-03-27 10:15:00,60.78,60.91,60.74,60.86,54798.0,53.5379,53.6524,53.5027,53.6084,54798.0
2018-03-27 10:20:00,60.86,60.98,60.8,60.9,86397.0,53.6084,53.7141,53.5555,53.6436,86397.0
2018-03-27 10:25:00,60.9,61.02,60.89,60.96,40006.0,53.6436,53.7493,53.6348,53.6965,40006.0
2018-03-27 10:30:00,60.95,60.97,60.84,60.91,66995.0,53.6877,53.7053,53.5908,53.6524,66995.0
2018-03-27 10:35:00,60.92,61.03,60.87,61.02,56695.0,53.6612,53.7581,53.6172,53.7493,56695.0
2018-03-27 10:40:00,61.03,61.27,61.01,61.23,60293.0,53.7581,53.9695,53.7405,53.9343,60293.0
2018-03-27 10:45:00,61.25,61.27,61.11,61.17,112897.0,53.9519,53.9695,53.8286,53.8814,112897.0
2018-03-27 10:50:00,61.17,61.23,61.14,61.19,33947.0,53.8814,53.9343,53.855,53.8991,33947.0
2018-03-27 10:55:00,61.19,61.23,61.07,61.1,36929.0,53.8991,53.9343,53.7934,53.8198,36929.0
2018-03-27 11:00:00,61.11,61.11,61.0,61.03,40442.0,53.8286,53.8286,53.7317,53.7581,40442.0
2018-03-27 11:05:00,61.04,61.22,61.01,61.21,62497.0,53.7669,53.9255,53.7405,53.9167,62497.0
2018-03-27 11:10:00,61.21,61.27,61.17,61.19,37872.0,53.9167,53.9695,53.8814,53.8991,37872.0
2018-03-27 11:15:00,61.2,61.28,61.18,61.23,29460.0,53.9079,53.9783,53.8903,53.9343,29460.0
2018-03-27 11:20:00,61.22,61.24,61.15,61.24,17269.0,53.9255,53.9431,53.8638,53.9431,17269.0
2018-03-27 11:25:00,61.23,61.25,61.18,61.23,40106.0,53.9343,53.9519,53.8903,53.9343,40106.0
2018-03-27 11:30:00,61.24,61.31,61.23,61.29,40465.0,53.9431,54.0048,53.9343,53.9871,40465.0
2018-03-27 11:35:00,61.3,61.39,61.26,61.38,57768.0,53.996,54.0752,53.9607,54.0664,57768.0
2018-03-27 11:40:00,61.37,61.45,61.34,61.42,52493.0,54.0576,54.1281,54.0312,54.1017,52493.0
2018-03-27 11:45:00,61.43,61.53,61.37,61.49,64612.0,54.1105,54.1986,54.0576,54.1633,64612.0
2018-03-27 11:50:00,61.51,61.51,61.42,61.47,27923.0,54.1809,54.1809,54.1017,54.1457,27923.0
2018-03-27 11:55:00,61.48,61.54,61.44,61.53,31402.0,54.1545,54.2074,54.1193,54.1986,31402.0
2018-03-27 12:00:00,61.53,61.58,61.48,61.57,65017.0,54.1986,54.2426,54.1545,54.2338,65017.0
2018-03-27 12:05:00,61.57,61.59,61.43,61.47,55369.0,54.2338,54.2514,54.1105,54.1457,55369.0
2018-03-27 12:10:00,61.48,61.62,61.47,61.6,55472.0,54.1545,54.2778,54.1457,54.2602,55472.0
2018-03-27 12:15:00,61.6,61.6,61.54,61.57,27809.0,54.2602,54.2602,54.2074,54.2338,27809.0
2018-03-27 12:20:00,61.57,61.58,61.48,61.5,32168.0,54.2338,54.2426,54.1545,54.1721,32168.0
2018-03-27 12:25:00,61.51,61.51,61.43,61.48,26667.0,54.1809,54.1809,54.1105,54.1545,26667.0
2018-03-27 12:30:00,61.47,61.47,61.33,61.38,32515.0,54.1457,54.1457,54.0224,54.0664,32515.0
2018-03-27 12:35:00,61.39,61.4,61.31,61.33,24347.0,54.0752,54.084,54.0048,54.0224,24347.0
2018-03-27 12:40:00,61.34,61.44,61.31,61.4,36343.0,54.0312,54.1193,54.0048,54.084,36343.0
2018-03-27 12:45:00,61.39,61.47,61.36,61.41,26082.0,54.0752,54.1457,54.0488,54.0929,26082.0
2018-03-27 12:50:00,61.41,61.42,61.32,61.39,48494.0,54.0929,54.1017,54.0136,54.0752,48494.0
2018-03-27 12:55:00,61.39,61.45,61.35,61.42,47868.0,54.0752,54.1281,54.04,54.1017,47868.0
2018-03-27 13:00:00,61.42,61.5,61.41,61.43,54196.0,54.1017,54.1721,54.0929,54.1105,54196.0
2018-03-27 13:05:00,61.44,61.51,61.44,61.48,37908.0,54.1193,54.1809,54.1193,54.1545,37908.0
2018-03-27 13:10:00,61.48,61.52,61.41,61.52,23060.0,54.1545,54.1897,54.0929,54.1897,23060.0
2018-03-27 13:15:00,61.53,61.55,61.48,61.48,22796.0,54.1986,54.2162,54.1545,54.1545,22796.0
2018-03-27 13:20:00,61.48,61.49,61.4,61.42,31350.0,54.1545,54.1633,54.084,54.1017,31350.0
2018-03-27 13:25:00,61.41,61.46,61.39,61.39,39535.0,54.0929,54.1369,54.0752,54.0752,39535.0
2018-03-27 13:30:00,61.39,61.45,61.38,61.42,23821.0,54.0752,54.1281,54.0664,54.1017,23821.0
2018-03-27 13:35:00,61.42,61.42,61.27,61.3,53017.0,54.1017,54.1017,53.9695,53.996,53017.0
2018-03-27 13:40:00,61.3,61.35,61.27,61.34,28596.0,53.996,54.04,53.9695,54.0312,28596.0
2018-03-27 13:45:00,61.35,61.35,61.22,61.24,35265.0,54.04,54.04,53.9255,53.9431,35265.0
2018-03-27 13:50:00,61.24,61.24,61.11,61.22,54162.0,53.9431,53.9431,53.8286,53.9255,54162.0
2018-03-27 13:55:00,61.22,61.3,61.16,61.28,49788.0,53.9255,53.996,53.8726,53.9783,49788.0
2018-03-27 14:00:00,61.27,61.29,61.11,61.15,40698.0,53.9695,53.9871,53.8286,53.8638,40698.0
2018-03-27 14:05:00,61.15,61.25,61.15,61.19,52986.0,53.8638,53.9519,53.8638,53.8991,52986.0
2018-03-27 14:10:00,61.18,61.37,61.18,61.36,51879.0,53.8903,54.0576,53.8903,54.0488,51879.0
2018-03-27 14:15:00,61.36,61.44,61.31,61.39,130892.0,54.0488,54.1193,54.0048,54.0752,130892.0
2018-03-27 14:20:00,61.39,61.4,61.25,61.26,42652.0,54.0752,54.084,53.9519,53.9607,42652.0
2018-03-27 14:25:00,61.27,61.27,61.11,61.15,56781.0,53.9695,53.9695,53.8286,53.8638,56781.0
2018-03-27 14:30:00,61.15,61.26,61.14,61.23,80411.0,53.8638,53.9607,53.855,53.9343,80411.0
2018-03-27 14:35:00,61.23,61.27,61.2,61.26,37095.0,53.9343,53.9695,53.9079,53.9607,37095.0
2018-03-27 14:40:00,61.26,61.34,61.25,61.26,52308.0,53.9607,54.0312,53.9519,53.9607,52308.0
2018-03-27 14:45:00,61.25,61.26,61.04,61.08,68503.0,53.9519,53.9607,53.7669,53.8022,68503.0
2018-03-27 14:50:00,61.09,61.17,61.09,61.12,55824.0,53.811,53.8814,53.811,53.8374,55824.0
2018-03-27 14:55:00,61.11,61.11,60.94,60.95,54139.0,53.8286,53.8286,53.6789,53.6877,54139.0
2018-03-27 15:00:00,60.96,60.97,60.8,60.82,70959.0,53.6965,53.7053,53.5555,53.5732,70959.0
2018-03-27 15:05:00,60.83,60.86,60.61,60.78,104054.0,53.582,53.6084,53.3882,53.5379,104054.0
2018-03-27 15:10:00,60.79,60.84,60.64,60.7,68462.0,53.5467,53.5908,53.4146,53.4674,68462.0
2018-03-27 15:15:00,60.69,60.83,60.69,60.77,67392.0,53.4586,53.582,53.4586,53.5291,67392.0
2018-03-27 15:20:00,60.76,60.76,60.61,60.65,161074.0,53.5203,53.5203,53.3882,53.4234,161074.0
2018-03-27 15:25:00,60.64,60.65,60.32,60.36,228720.0,53.4146,53.4234,53.1327,53.168,228720.0
2018-03-27 15:30:00,60.35,60.4,60.0,60.19,111573.0,53.1592,53.2032,52.8509,53.0182,111573.0
2018-03-27 15:35:00,60.19,60.38,60.19,60.34,101484.0,53.0182,53.1856,53.0182,53.1503,101484.0
2018-03-27 15:40:00,60.34,60.34,60.12,60.12,164196.0,53.1503,53.1503,52.9566,52.9566,164196.0
2018-03-27 15:45:00,60.1,60.21,59.98,60.05,196844.0,52.9389,53.0358,52.8332,52.8949,196844.0
2018-03-27 15:50:00,60.05,60.31,60.03,60.14,196248.0,52.8949,53.1239,52.8773,52.9742,196248.0
2018-03-27 15:55:00,60.14,60.33,60.04,60.29,368901.0,52.9742,53.1415,52.8861,53.1063,368901.0
2018-03-28 09:30:00,60.53,60.71,60.39,60.43,197442.0,53.3177,53.4763,53.1944,53.2296,197442.0
2018-03-28 09:35:00,60.44,60.49,60.14,60.14,76438.0,53.2384,53.2825,52.9742,52.9742,76438.0
2018-03-28 09:40:00,60.16,60.21,60.0,60.17,107883.0,52.9918,53.0358,52.8509,53.0006,107883.0
2018-03-28 09:45:00,60.18,60.39,60.12,60.39,83604.0,53.0094,53.1944,52.9566,53.1944,83604.0
2018-03-28 09:50:00,60.38,60.44,60.31,60.37,71858.0,53.1856,53.2384,53.1239,53.1768,71858.0
2018-03-28 09:55:00,60.37,60.38,60.26,60.29,59914.0,53.1768,53.1856,53.0799,53.1063,59914.0
2018-03-28 10:00:00,60.28,60.35,60.15,60.16,141737.0,53.0975,53.1592,52.983,52.9918,141737.0
2018-03-28 10:05:00,60.17,60.23,60.09,60.14,88618.0,53.0006,53.0535,52.9301,52.9742,88618.0
2018-03-28 10:10:00,60.13,60.13,59.89,59.91,105893.0,52.9654,52.9654,52.754,52.7716,105893.0
2018-03-28 10:15:00,59.91,59.98,59.8,59.85,63892.0,52.7716,52.8332,52.6747,52.7187,63892.0
2018-03-28 10:20:00,59.85,59.98,59.76,59.77,60357.0,52.7187,52.8332,52.6395,52.6483,60357.0
2018-03-28 10:25:00,59.77,59.84,59.69,59.78,79095.0,52.6483,52.7099,52.5778,52.6571,79095.0
2018-03-28 10:30:00,59.79,59.84,59.63,59.66,56670.0,52.6659,52.7099,52.5249,52.5514,56670.0
2018-03-28 10:35:00,59.66,59.7,59.58,59.66,74745.0,52.5514,52.5866,52.4809,52.5514,74745.0
2018-03-28 10:40:00,59.65,59.65,59.46,59.58,90917.0,52.5426,52.5426,52.3752,52.4809,90917.0
2018-03-28 10:45:00,59.58,59.59,59.33,59.44,89155.0,52.4809,52.4897,52.2607,52.3576,89155.0
2018-03-28 10:50:00,59.44,59.63,59.35,59.58,60827.0,52.3576,52.5249,52.2783,52.4809,60827.0
2018-03-28 10:55:00,59.58,59.61,59.51,59.54,87898.0,52.4809,52.5073,52.4192,52.4457,87898.0
2018-03-28 11:00:00,59.55,59.77,59.54,59.71,93531.0,52.4545,52.6483,52.4457,52.5954,93531.0
2018-03-28 11:05:00,59.72,59.82,59.67,59.8,72311.0,52.6042,52.6923,52.5602,52.6747,72311.0
2018-03-28 11:10:00,59.8,59.86,59.66,59.69,61027.0,52.6747,52.7275,52.5514,52.5778,61027.0
2018-03-28 11:15:00,59.68,59.68,59.48,59.59,74896.0,52.569,52.569,52.3928,52.4897,74896.0
2018-03-28 11:20:00,59.6,59.6,59.37,59.42,66332.0,52.4985,52.4985,52.2959,52.34,66332.0
2018-03-28 11:25:00,59.42,59.55,59.4,59.47,71353.0,52.34,52.4545,52.3223,52.384,71353.0
2018-03-28 11:30:00,59.48,59.51,59.32,59.45,86851.0,52.3928,52.4192,52.2519,52.3664,86851.0
2018-03-28 11:35:00,59.45,59.59,59.43,59.54,38968.0,52.3664,52.4897,52.3488,52.4457,38968.0
2018-03-28 11:40:00,59.53,59.66,59.5,59.61,84315.0,52.4369,52.5514,52.4104,52.5073,84315.0
2018-03-28 11:45:00,59.62,59.64,59.52,59.6,55733.0,52.5161,52.5338,52.428,52.4985,55733.0
2018-03-28 11:50:00,59.61,59.63,59.5,59.51,43495.0,52.5073,52.5249,52.4104,52.4192,43495.0
2018-03-28 11:55:00,59.53,59.69,59.51,59.53,53135.0,52.4369,52.5778,52.4192,52.4369,53135.0
2018-03-28 12:00:00,59.53,59.62,59.5,59.51,53541.0,52.4369,52.5161,52.4104,52.4192,53541.0
2018-03-28 12:05:00,59.51,59.66,59.5,59.62,44559.0,52.4192,52.5514,52.4104,52.5161,44559.0
2018-03-28 12:10:00,59.62,59.85,59.61,59.85,36841.0,52.5161,52.7187,52.5073,52.7187,36841.0
2018-03-28 12:15:00,59.85,60.06,59.8,60.06,43911.0,52.7187,52.9037,52.6747,52.9037,43911.0
2018-03-28 12:20:00,60.06,60.11,59.92,59.95,64124.0,52.9037,52.9477,52.7804,52.8068,64124.0
2018-03-28 12:25:00,59.96,60.02,59.81,59.81,32471.0,52.8156,52.8685,52.6835,52.6835,32471.0
2018-03-28 12:30:00,59.81,59.88,59.76,59.76,46307.0,52.6835,52.7452,52.6395,52.6395,46307.0
2018-03-28 12:35:00,59.77,59.87,59.77,59.81,50816.0,52.6483,52.7363,52.6483,52.6835,50816.0
2018-03-28 12:40:00,59.82,59.91,59.81,59.84,74673.0,52.6923,52.7716,52.6835,52.7099,74673.0
2018-03-28 12:45:00,59.84,59.85,59.6,59.65,198506.0,52.7099,52.7187,52.4985,52.5426,198506.0
2018-03-28 12:50:00,59.65,59.65,59.46,59.46,235387.0,52.5426,52.5426,52.3752,52.3752,235387.0
2018-03-28 12:55:00,59.46,59.47,59.32,59.32,88825.0,52.3752,52.384,52.2519,52.2519,88825.0
2018-03-28 13:00:00,59.32,59.33,59.22,59.32,93846.0,52.2519,52.2607,52.1638,52.2519,93846.0
2018-03-28 13:05:00,59.32,59.48,59.31,59.47,67220.0,52.2519,52.3928,52.2431,52.384,67220.0
2018-03-28 13:10:00,59.47,59.48,59.36,59.42,51661.0,52.384,52.3928,52.2871,52.34,51661.0
2018-03-28 13:15:00,59.42,59.44,59.29,59.36,47548.0,52.34,52.3576,52.2255,52.2871,47548.0
2018-03-28 13:20:00,59.37,59.58,59.35,59.54,42733.0,52.2959,52.4809,52.2783,52.4457,42733.0
2018-03-28 13:25:00,59.56,59.6,59.49,59.5,64409.0,52.4633,52.4985,52.4016,52.4104,64409.0
2018-03-28 13:30:00,59.51,59.52,59.4,59.5,62067.0,52.4192,52.428,52.3223,52.4104,62067.0
2018-03-28 13:35:00,59.5,59.51,59.43,59.48,100911.0,52.4104,52.4192,52.3488,52.3928,100911.0
2018-03-28 13:40:00,59.47,59.52,59.41,59.48,80049.0,52.384,52.428,52.3312,52.3928,80049.0
2018-03-28 13:45:00,59.48,59.69,59.48,59.65,47523.0,52.3928,52.5778,52.3928,52.5426,47523.0
2018-03-28 13:50:00,59.65,59.66,59.55,59.61,50075.0,52.5426,52.5514,52.4545,52.5073,50075.0
2018-03-28 13:55:00,59.62,59.71,59.58,59.67,44573.0,52.5161,52.5954,52.4809,52.5602,44573.0
2018-03-28 14:00:00,59.68,59.75,59.53,59.59,69942.0,52.569,52.6306,52.4369,52.4897,69942.0
2018-03-28 14:05:00,59.59,59.61,59.51,59.56,53665.0,52.4897,52.5073,52.4192,52.4633,53665.0
2018-03-28 14:10:00,59.56,59.58,59.46,59.56,47153.0,52.4633,52.4809,52.3752,52.4633,47153.0
2018-03-28 14:15:00,59.56,59.69,59.56,59.63,41510.0,52.4633,52.5778,52.4633,52.5249,41510.0
2018-03-28 14:20:00,59.63,59.73,59.59,59.59,66226.0,52.5249,52.613,52.4897,52.4897,66226.0
2018-03-28 14:25:00,59.58,59.66,59.47,59.47,47378.0,52.4809,52.5514,52.384,52.384,47378.0
2018-03-28 14:30:00,59.45,59.52,59.43,59.52,184370.0,52.3664,52.428,52.3488,52.428,184370.0
2018-03-28 14:35:00,59.53,59.63,59.46,59.63,80508.0,52.4369,52.5249,52.3752,52.5249,80508.0
2018-03-28 14:40:00,59.63,59.71,59.54,59.57,59917.0,52.5249,52.5954,52.4457,52.4721,59917.0
2018-03-28 14:45:00,59.56,59.6,59.51,59.57,45261.0,52.4633,52.4985,52.4192,52.4721,45261.0
2018-03-28 14:50:00,59.57,59.57,59.47,59.51,112480.0,52.4721,52.4721,52.384,52.4192,112480.0
2018-03-28 14:55:00,59.52,59.52,59.39,59.41,56887.0,52.428,52.428,52.3135,52.3312,56887.0
2018-03-28 15:00:00,59.41,59.45,59.25,59.26,88364.0,52.3312,52.3664,52.1902,52.199,88364.0
2018-03-28 15:05:00,59.27,59.31,59.17,59.18,90210.0,52.2078,52.2431,52.1198,52.1286,90210.0
2018-03-28 15:10:00,59.18,59.38,59.18,59.32,123817.0,52.1286,52.3047,52.1286,52.2519,123817.0
2018-03-28 15:15:00,59.32,59.4,59.25,59.35,81487.0,52.2519,52.3223,52.1902,52.2783,81487.0
2018-03-28 15:20:00,59.35,59.4,59.22,59.36,117171.0,52.2783,52.3223,52.1638,52.2871,117171.0
2018-03-28 15:25:00,59.36,59.46,59.26,59.45,111417.0,52.2871,52.3752,52.199,52.3664,111417.0
2018-03-28 15:30:00,59.44,59.51,59.35,59.37,101371.0,52.3576,52.4192,52.2783,52.2959,101371.0
2018-03-28 15:35:00,59.37,59.54,59.36,59.5,190718.0,52.2959,52.4457,52.2871,52.4104,190718.0
2018-03-28 15:40:00,59.5,59.54,59.36,59.36,164935.0,52.4104,52.4457,52.2871,52.2871,164935.0
2018-03-28 15:45:00,59.37,59.45,59.34,59.44,143570.0,52.2959,52.3664,52.2695,52.3576,143570.0
2018-03-28 15:50:00,59.45,59.49,59.37,59.38,196322.0,52.3664,52.4016,52.2959,52.3047,196322.0
2018-03-28 15:55:00,59.38,59.41,59.22,59.23,329380.0,52.3047,52.3312,52.1638,52.1726,329380.0
2018-03-29 09:30:00,59.57,59.8,59.57,59.66,116660.0,52.4721,52.6747,52.4721,52.5514,116660.0
2018-03-29 09:35:00,59.66,59.72,59.61,59.7,72269.0,52.5514,52.6042,52.5073,52.5866,72269.0
2018-03-29 09:40:00,59.7,59.72,59.54,59.61,59762.0,52.5866,52.6042,52.4457,52.5073,59762.0
2018-03-29 09:45:00,59.6,59.6,59.45,59.47,52723.0,52.4985,52.4985,52.3664,52.384,52723.0
2018-03-29 09:50:00,59.46,59.51,59.43,59.44,43648.0,52.3752,52.4192,52.3488,52.3576,43648.0
2018-03-29 09:55:00,59.44,59.45,59.3,59.43,57117.0,52.3576,52.3664,52.2343,52.3488,57117.0
2018-03-29 10:00:00,59.45,59.55,59.44,59.54,66519.0,52.3664,52.4545,52.3576,52.4457,66519.0
2018-03-29 10:05:00,59.53,59.61,59.48,59.5,107234.0,52.4369,52.5073,52.3928,52.4104,107234.0
2018-03-29 10:10:00,59.5,59.71,59.49,59.61,139896.0,52.4104,52.5954,52.4016,52.5073,139896.0
2018-03-29 10:15:00,59.61,59.74,59.59,59.67,37413.0,52.5073,52.6218,52.4897,52.5602,37413.0
2018-03-29 10:20:00,59.67,59.68,59.61,59.68,35022.0,52.5602,52.569,52.5073,52.569,35022.0
2018-03-29 10:25:00,59.69,59.7,59.63,59.63,42982.0,52.5778,52.5866,52.5249,52.5249,42982.0
2018-03-29 10:30:00,59.64,59.67,59.62,59.65,70244.0,52.5338,52.5602,52.5161,52.5426,70244.0
2018-03-29 10:35:00,59.66,59.8,59.64,59.8,36525.0,52.5514,52.6747,52.5338,52.6747,36525.0
2018-03-29 10:40:00,59.8,59.88,59.76,59.83,44947.0,52.6747,52.7452,52.6395,52.7011,44947.0
2018-03-29 10:45:00,59.83,59.91,59.76,59.76,55179.0,52.7011,52.7716,52.6395,52.6395,55179.0
2018-03-29 10:50:00,59.77,59.85,59.74,59.83,85937.0,52.6483,52.7187,52.6218,52.7011,85937.0
2018-03-29 10:55:00,59.82,59.9,59.77,59.9,91165.0,52.6923,52.7628,52.6483,52.7628,91165.0
2018-03-29 11:00:00,59.9,60.14,59.89,60.14,47560.0,52.7628,52.9742,52.754,52.9742,47560.0
2018-03-29 11:05:00,60.13,60.24,60.06,60.22,50809.0,52.9654,53.0623,52.9037,53.0446,50809.0
2018-03-29 11:10:00,60.22,60.25,60.06,60.08,42182.0,53.0446,53.0711,52.9037,52.9213,42182.0
2018-03-29 11:15:00,60.11,60.15,59.99,60.0,56659.0,52.9477,52.983,52.842,52.8509,56659.0
2018-03-29 11:20:00,60.0,60.03,59.95,59.97,43448.0,52.8509,52.8773,52.8068,52.8244,43448.0
2018-03-29 11:25:00,59.98,60.09,59.98,60.01,32045.0,52.8332,52.9301,52.8332,52.8597,32045.0
2018-03-29 11:30:00,60.02,60.03,59.95,60.01,57015.0,52.8685,52.8773,52.8068,52.8597,57015.0
2018-03-29 11:35:00,60.01,60.01,59.92,59.96,57988.0,52.8597,52.8597,52.7804,52.8156,57988.0
2018-03-29 11:40:00,59.96,59.98,59.93,59.95,27513.0,52.8156,52.8332,52.7892,52.8068,27513.0
2018-03-29 11:45:00,59.95,60.01,59.92,60.0,77455.0,52.8068,52.8597,52.7804,52.8509,77455.0
2018-03-29 11:50:00,60.0,60.01,59.91,59.94,96881.0,52.8509,52.8597,52.7716,52.798,96881.0
2018-03-29 11:55:00,59.93,59.99,59.93,59.93,30551.0,52.7892,52.842,52.7892,52.7892,30551.0
2018-03-29 12:00:00,59.94,59.97,59.83,59.85,45993.0,52.798,52.8244,52.7011,52.7187,45993.0
2018-03-29 12:05:00,59.85,59.9,59.81,59.81,45452.0,52.7187,52.7628,52.6835,52.6835,45452.0
2018-03-29 12:10:00,59.82,59.85,59.77,59.77,55596.0,52.6923,52.7187,52.6483,52.6483,55596.0
2018-03-29 12:15:00,59.77,59.83,59.75,59.77,33084.0,52.6483,52.7011,52.6306,52.6483,33084.0
2018-03-29 12:20:00,59.77,59.79,59.75,59.79,31931.0,52.6483,52.6659,52.6306,52.6659,31931.0
2018-03-29 12:25:00,59.79,59.9,59.77,59.9,34921.0,52.6659,52.7628,52.6483,52.7628,34921.0
2018-03-29 12:30:00,59.9,59.94,59.89,59.92,32454.0,52.7628,52.798,52.754,52.7804,32454.0
2018-03-29 12:35:00,59.92,59.93,59.89,59.9,48018.0,52.7804,52.7892,52.754,52.7628,48018.0
2018-03-29 12:40:00,59.91,59.91,59.85,59.87,26900.0,52.7716,52.7716,52.7187,52.7363,26900.0
2018-03-29 12:45:00,59.88,59.91,59.86,59.87,20384.0,52.7452,52.7716,52.7275,52.7363,20384.0
2018-03-29 12:50:00,59.87,59.94,59.87,59.92,29417.0,52.7363,52.798,52.7363,52.7804,29417.0
2018-03-29 12:55:00,59.92,59.98,59.92,59.94,28876.0,52.7804,52.8332,52.7804,52.798,28876.0
2018-03-29 13:00:00,59.95,60.0,59.93,59.95,41306.0,52.8068,52.8509,52.7892,52.8068,41306.0
2018-03-29 13:05:00,59.95,59.95,59.87,59.92,44029.0,52.8068,52.8068,52.7363,52.7804,44029.0
2018-03-29 13:10:00,59.92,59.92,59.85,59.85,36474.0,52.7804,52.7804,52.7187,52.7187,36474.0
2018-03-29 13:15:00,59.85,59.92,59.84,59.9,26404.0,52.7187,52.7804,52.7099,52.7628,26404.0
2018-03-29 13:20:00,59.9,59.91,59.86,59.91,24621.0,52.7628,52.7716,52.7275,52.7716,24621.0
2018-03-29 13:25:00,59.9,59.91,59.84,59.91,27691.0,52.7628,52.7716,52.7099,52.7716,27691.0
2018-03-29 13:30:00,59.91,59.94,59.89,59.89,38867.0,52.7716,52.798,52.754,52.754,38867.0
2018-03-29 13:35:00,59.89,59.92,59.86,59.86,41666.0,52.754,52.7804,52.7275,52.7275,41666.0
2018-03-29 13:40:00,59.86,59.94,59.84,59.94,30052.0,52.7275,52.798,52.7099,52.798,30052.0
2018-03-29 13:45:00,59.93,60.0,59.92,59.98,86903.0,52.7892,52.8509,52.7804,52.8332,86903.0
2018-03-29 13:50:00,59.97,60.02,59.96,59.99,102001.0,52.8244,52.8685,52.8156,52.842,102001.0
2018-03-29 13:55:00,59.99,60.01,59.95,59.95,41351.0,52.842,52.8597,52.8068,52.8068,41351.0
2018-03-29 14:00:00,59.95,59.96,59.91,59.94,32935.0,52.8068,52.8156,52.7716,52.798,32935.0
2018-03-29 14:05:00,59.95,60.02,59.94,60.0,26905.0,52.8068,52.8685,52.798,52.8509,26905.0
2018-03-29 14:10:00,60.0,60.1,59.99,60.01,106407.0,52.8509,52.9389,52.842,52.8597,106407.0
2018-03-29 14:15:00,60.0,60.02,59.98,60.0,78160.0,52.8509,52.8685,52.8332,52.8509,78160.0
2018-03-29 14:20:00,60.0,60.01,59.93,59.93,102255.0,52.8509,52.8597,52.7892,52.7892,102255.0
2018-03-29 14:25:00,59.94,60.06,59.94,60.05,59873.0,52.798,52.9037,52.798,52.8949,59873.0
2018-03-29 14:30:00,60.05,60.16,60.05,60.14,35304.0,52.8949,52.9918,52.8949,52.9742,35304.0
2018-03-29 14:35:00,60.14,60.19,60.11,60.11,38790.0,52.9742,53.0182,52.9477,52.9477,38790.0
2018-03-29 14:40:00,60.13,60.18,60.09,60.17,35959.0,52.9654,53.0094,52.9301,53.0006,35959.0
2018-03-29 14:45:00,60.17,60.26,60.15,60.26,50908.0,53.0006,53.0799,52.983,53.0799,50908.0
2018-03-29 14:50:00,60.26,60.26,60.2,60.23,40923.0,53.0799,53.0799,53.027,53.0535,40923.0
2018-03-29 14:55:00,60.24,60.29,60.17,60.17,58593.0,53.0623,53.1063,53.0006,53.0006,58593.0
2018-03-29 15:00:00,60.17,60.29,60.13,60.28,59101.0,53.0006,53.1063,52.9654,53.0975,59101.0
2018-03-29 15:05:00,60.28,60.38,60.28,60.38,30219.0,53.0975,53.1856,53.0975,53.1856,30219.0
2018-03-29 15:10:00,60.37,60.38,60.3,60.3,64661.0,53.1768,53.1856,53.1151,53.1151,64661.0
2018-03-29 15:15:00,60.3,60.33,60.26,60.28,54483.0,53.1151,53.1415,53.0799,53.0975,54483.0
2018-03-29 15:20:00,60.28,60.29,60.2,60.2,65242.0,53.0975,53.1063,53.027,53.027,65242.0
2018-03-29 15:25:00,60.21,60.21,60.08,60.17,71622.0,53.0358,53.0358,52.9213,53.0006,71622.0
2018-03-29 15:30:00,60.16,60.16,60.0,60.04,81983.0,52.9918,52.9918,52.8509,52.8861,81983.0
2018-03-29 15:35:00,60.03,60.12,59.99,60.12,74174.0,52.8773,52.9566,52.842,52.9566,74174.0
2018-03-29 15:40:00,60.12,60.14,60.06,60.07,88674.0,52.9566,52.9742,52.9037,52.9125,88674.0
2018-03-29 15:45:00,60.06,60.23,60.04,60.23,127869.0,52.9037,53.0535,52.8861,53.0535,127869.0
2018-03-29 15:50:00,60.23,60.25,60.04,60.07,174991.0,53.0535,53.0711,52.8861,52.9125,174991.0
2018-03-29 15:55:00,60.07,60.07,59.92,59.93,345353.0,52.9125,52.9125,52.7804,52.7892,345353.0
2018-04-02 09:30:00,59.87,60.01,59.82,59.9,109725.0,52.7363,52.8597,52.6923,52.7628,109725.0
2018-04-02 09:35:00,59.91,60.09,59.89,59.98,38433.0,52.7716,52.9301,52.754,52.8332,38433.0
2018-04-02 09:40:00,59.97,60.03,59.9,59.93,50476.0,52.8244,52.8773,52.7628,52.7892,50476.0
2018-04-02 09:45:00,59.93,59.95,59.7,59.77,91975.0,52.7892,52.8068,52.5866,52.6483,91975.0
2018-04-02 09:50:00,59.77,59.82,59.71,59.74,38274.0,52.6483,52.6923,52.5954,52.6218,38274.0
2018-04-02 09:55:00,59.73,59.77,59.68,59.75,35828.0,52.613,52.6483,52.569,52.6306,35828.0
2018-04-02 10:00:00,59.74,59.74,59.5,59.55,48180.0,52.6218,52.6218,52.4104,52.4545,48180.0
2018-04-02 10:05:00,59.58,59.62,59.54,59.61,36193.0,52.4809,52.5161,52.4457,52.5073,36193.0
2018-04-02 10:10:00,59.61,59.66,59.51,59.55,44534.0,52.5073,52.5514,52.4192,52.4545,44534.0
2018-04-02 10:15:00,59.56,59.6,59.51,59.53,27270.0,52.4633,52.4985,52.4192,52.4369,27270.0
2018-04-02 10:20:00,59.54,59.54,59.44,59.52,23304.0,52.4457,52.4457,52.3576,52.428,23304.0
2018-04-02 10:25:00,59.52,59.52,59.31,59.37,43629.0,52.428,52.428,52.2431,52.2959,43629.0
2018-04-02 10:30:00,59.39,59.39,59.15,59.16,32843.0,52.3135,52.3135,52.1021,52.1109,32843.0
2018-04-02 10:35:00,59.16,59.26,59.13,59.25,33876.0,52.1109,52.199,52.0845,52.1902,33876.0
2018-04-02 10:40:00,59.26,59.42,59.26,59.37,36100.0,52.199,52.34,52.199,52.2959,36100.0
2018-04-02 10:45:00,59.38,59.38,59.27,59.36,17840.0,52.3047,52.3047,52.2078,52.2871,17840.0
2018-04-02 10:50:00,59.35,59.36,59.22,59.26,20574.0,52.2783,52.2871,52.1638,52.199,20574.0
2018-04-02 10:55:00,59.26,59.28,59.16,59.17,45862.0,52.199,52.2166,52.1109,52.1198,45862.0
2018-04-02 11:00:00,59.17,59.17,59.06,59.09,45285.0,52.1198,52.1198,52.0229,52.0493,45285.0
2018-04-02 11:05:00,59.09,59.09,58.91,59.02,62178.0,52.0493,52.0493,51.8907,51.9876,62178.0
2018-04-02 11:10:00,59.03,59.06,58.88,58.9,50334.0,51.9964,52.0229,51.8643,51.8819,50334.0
2018-04-02 11:15:00,58.9,59.0,58.85,58.9,41261.0,51.8819,51.97,51.8379,51.8819,41261.0
2018-04-02 11:20:00,58.9,58.98,58.86,58.92,54232.0,51.8819,51.9524,51.8467,51.8995,54232.0
2018-04-02 11:25:00,58.9,59.04,58.88,59.03,36586.0,51.8819,52.0052,51.8643,51.9964,36586.0
2018-04-02 11:30:00,59.04,59.04,58.89,58.9,27672.0,52.0052,52.0052,51.8731,51.8819,27672.0
2018-04-02 11:35:00,58.9,58.9,58.48,58.51,97262.0,51.8819,51.8819,51.512,51.5384,97262.0
2018-04-02 11:40:00,58.51,58.53,58.34,58.41,68150.0,51.5384,51.556,51.3886,51.4503,68150.0
2018-04-02 11:45:00,58.42,58.66,58.38,58.64,25281.0,51.4591,51.6705,51.4239,51.6529,25281.0
2018-04-02 11:50:00,58.64,58.66,58.44,58.55,39457.0,51.6529,51.6705,51.4767,51.5736,39457.0
2018-04-02 11:55:00,58.52,58.64,58.47,58.51,32881.0,51.5472,51.6529,51.5032,51.5384,32881.0
2018-04-02 12:00:00,58.49,58.5,58.31,58.48,85019.0,51.5208,51.5296,51.3622,51.512,85019.0
2018-04-02 12:05:00,58.49,58.5,58.27,58.35,60417.0,51.5208,51.5296,51.327,51.3975,60417.0
2018-04-02 12:10:00,58.34,58.38,58.21,58.29,53350.0,51.3886,51.4239,51.2741,51.3446,53350.0
2018-04-02 12:15:00,58.29,58.33,58.17,58.3,70180.0,51.3446,51.3798,51.2389,51.3534,70180.0
2018-04-02 12:20:00,58.29,58.37,58.26,58.37,79129.0,51.3446,51.4151,51.3182,51.4151,79129.0
2018-04-02 12:25:00,58.36,58.37,58.24,58.31,77748.0,51.4063,51.4151,51.3006,51.3622,77748.0
2018-04-02 12:30:00,58.3,58.53,58.29,58.5,88755.0,51.3534,51.556,51.3446,51.5296,88755.0
2018-04-02 12:35:00,58.5,58.58,58.42,58.43,52772.0,51.5296,51.6001,51.4591,51.4679,52772.0
2018-04-02 12:40:00,58.43,58.59,58.38,58.55,41445.0,51.4679,51.6089,51.4239,51.5736,41445.0
2018-04-02 12:45:00,58.54,58.57,58.49,58.54,18972.0,51.5648,51.5912,51.5208,51.5648,18972.0
2018-04-02 12:50:00,58.55,58.55,58.4,58.42,27107.0,51.5736,51.5736,51.4415,51.4591,27107.0
2018-04-02 12:55:00,58.42,58.47,58.35,58.43,37568.0,51.4591,51.5032,51.3975,51.4679,37568.0
2018-04-02 13:00:00,58.42,58.49,58.32,58.32,49084.0,51.4591,51.5208,51.371,51.371,49084.0
2018-04-02 13:05:00,58.31,58.4,58.3,58.32,31104.0,51.3622,51.4415,51.3534,51.371,31104.0
2018-04-02 13:10:00,58.32,58.39,58.3,58.31,46948.0,51.371,51.4327,51.3534,51.3622,46948.0
2018-04-02 13:15:00,58.31,58.39,58.31,58.31,29938.0,51.3622,51.4327,51.3622,51.3622,29938.0
2018-04-02 13:20:00,58.31,58.34,58.22,58.23,19023.0,51.3622,51.3886,51.2829,51.2918,19023.0
2018-04-02 13:25:00,58.22,58.23,58.04,58.06,57099.0,51.2829,51.2918,51.1244,51.142,57099.0
2018-04-02 13:30:00,58.07,58.25,58.06,58.24,44996.0,51.1508,51.3094,51.142,51.3006,44996.0
2018-04-02 13:35:00,58.23,58.31,58.21,58.23,39214.0,51.2918,51.3622,51.2741,51.2918,39214.0
2018-04-02 13:40:00,58.24,58.24,58.01,58.02,58942.0,51.3006,51.3006,51.098,51.1068,58942.0
2018-04-02 13:45:00,58.02,58.06,57.89,57.94,82128.0,51.1068,51.142,50.9923,51.0363,82128.0
2018-04-02 13:50:00,57.95,58.01,57.89,57.93,88440.0,51.0451,51.098,50.9923,51.0275,88440.0
2018-04-02 13:55:00,57.94,57.97,57.87,57.87,44642.0,51.0363,51.0627,50.9747,50.9747,44642.0
2018-04-02 14:00:00,57.86,57.88,57.72,57.79,69006.0,50.9658,50.9835,50.8425,50.9042,69006.0
2018-04-02 14:05:00,57.79,57.89,57.63,57.85,57544.0,50.9042,50.9923,50.7632,50.957,57544.0
2018-04-02 14:10:00,57.85,57.92,57.77,57.89,74204.0,50.957,51.0187,50.8866,50.9923,74204.0
2018-04-02 14:15:00,57.91,57.95,57.82,57.9,52613.0,51.0099,51.0451,50.9306,51.0011,52613.0
2018-04-02 14:20:00,57.9,58.01,57.89,57.98,49786.0,51.0011,51.098,50.9923,51.0715,49786.0
2018-04-02 14:25:00,57.98,57.98,57.81,57.85,62906.0,51.0715,51.0715,50.9218,50.957,62906.0
2018-04-02 14:30:00,57.85,58.01,57.81,57.97,78778.0,50.957,51.098,50.9218,51.0627,78778.0
2018-04-02 14:35:00,57.97,57.97,57.81,57.86,61347.0,51.0627,51.0627,50.9218,50.9658,61347.0
2018-04-02 14:40:00,57.86,57.86,57.67,57.7,68371.0,50.9658,50.9658,50.7985,50.8249,68371.0
2018-04-02 14:45:00,57.7,57.87,57.67,57.86,43398.0,50.8249,50.9747,50.7985,50.9658,43398.0
2018-04-02 14:50:00,57.86,57.97,57.85,57.95,72919.0,50.9658,51.0627,50.957,51.0451,72919.0
2018-04-02 14:55:00,57.94,57.95,57.86,57.91,74196.0,51.0363,51.0451,50.9658,51.0099,74196.0
2018-04-02 15:00:00,57.91,57.94,57.8,57.85,69867.0,51.0099,51.0363,50.913,50.957,69867.0
2018-04-02 15:05:00,57.84,57.87,57.76,57.82,78265.0,50.9482,50.9747,50.8778,50.9306,78265.0
2018-04-02 15:10:00,57.82,57.97,57.76,57.95,78316.0,50.9306,51.0627,50.8778,51.0451,78316.0
2018-04-02 15:15:00,57.94,57.97,57.87,57.97,82706.0,51.0363,51.0627,50.9747,51.0627,82706.0
2018-04-02 15:20:00,57.97,58.0,57.8,57.8,87136.0,51.0627,51.0892,50.913,50.913,87136.0
2018-04-02 15:25:00,57.8,57.86,57.75,57.82,59925.0,50.913,50.9658,50.8689,50.9306,59925.0
2018-04-02 15:30:00,57.82,57.95,57.78,57.79,122188.0,50.9306,51.0451,50.8954,50.9042,122188.0
2018-04-02 15:35:00,57.8,57.97,57.79,57.92,100651.0,50.913,51.0627,50.9042,51.0187,100651.0
2018-04-02 15:40:00,57.91,58.07,57.85,58.02,188509.0,51.0099,51.1508,50.957,51.1068,188509.0
2018-04-02 15:45:00,58.03,58.18,58.02,58.16,232843.0,51.1156,51.2477,51.1068,51.2301,232843.0
2018-04-02 15:50:00,58.16,58.31,58.11,58.26,326085.0,51.2301,51.3622,51.1861,51.3182,326085.0
2018-04-02 15:55:00,58.26,58.3,58.13,58.2,491088.0,51.3182,51.3534,51.2037,51.2653,491088.0
2018-04-03 09:30:00,58.46,58.46,58.21,58.33,137315.0,51.4944,51.4944,51.2741,51.3798,137315.0
2018-04-03 09:35:00,58.32,58.43,58.25,58.39,64569.0,51.371,51.4679,51.3094,51.4327,64569.0
2018-04-03 09:40:00,58.39,58.46,58.31,58.43,75509.0,51.4327,51.4944,51.3622,51.4679,75509.0
2018-04-03 09:45:00,58.43,58.5,58.37,58.43,67256.0,51.4679,51.5296,51.4151,51.4679,67256.0
2018-04-03 09:50:00,58.43,58.44,58.33,58.42,49897.0,51.4679,51.4767,51.3798,51.4591,49897.0
2018-04-03 09:55:00,58.41,58.43,58.27,58.34,43167.0,51.4503,51.4679,51.327,51.3886,43167.0
2018-04-03 10:00:00,58.34,58.34,58.26,58.33,39190.0,51.3886,51.3886,51.3182,51.3798,39190.0
2018-04-03 10:05:00,58.32,58.37,58.17,58.25,40527.0,51.371,51.4151,51.2389,51.3094,40527.0
2018-04-03 10:10:00,58.27,58.27,58.1,58.18,29735.0,51.327,51.327,51.1772,51.2477,29735.0
2018-04-03 10:15:00,58.18,58.24,58.07,58.09,33514.0,51.2477,51.3006,51.1508,51.1684,33514.0
2018-04-03 10:20:00,58.09,58.17,58.03,58.08,66518.0,51.1684,51.2389,51.1156,51.1596,66518.0
2018-04-03 10:25:00,58.08,58.25,58.07,58.25,66364.0,51.1596,51.3094,51.1508,51.3094,66364.0
2018-04-03 10:30:00,58.25,58.3,58.2,58.3,28944.0,51.3094,51.3534,51.2653,51.3534,28944.0
2018-04-03 10:35:00,58.3,58.33,58.21,58.21,30316.0,51.3534,51.3798,51.2741,51.2741,30316.0
2018-04-03 10:40:00,58.21,58.33,58.21,58.29,45345.0,51.2741,51.3798,51.2741,51.3446,45345.0
2018-04-03 10:45:00,58.29,58.5,58.27,58.45,48224.0,51.3446,51.5296,51.327,51.4855,48224.0
2018-04-03 10:50:00,58.43,58.47,58.33,58.35,49458.0,51.4679,51.5032,51.3798,51.3975,49458.0
2018-04-03 10:55:00,58.36,58.49,58.34,58.47,60677.0,51.4063,51.5208,51.3886,51.5032,60677.0
2018-04-03 11:00:00,58.48,58.63,58.48,58.55,47223.0,51.512,51.6441,51.512,51.5736,47223.0
2018-04-03 11:05:00,58.55,58.56,58.47,58.5,133828.0,51.5736,51.5824,51.5032,51.5296,133828.0
2018-04-03 11:10:00,58.51,58.52,58.41,58.41,76871.0,51.5384,51.5472,51.4503,51.4503,76871.0
2018-04-03 11:15:00,58.41,58.54,58.4,58.54,49847.0,51.4503,51.5648,51.4415,51.5648,49847.0
2018-04-03 11:20:00,58.55,58.55,58.4,58.41,35663.0,51.5736,51.5736,51.4415,51.4503,35663.0
2018-04-03 11:25:00,58.41,58.56,58.39,58.44,91350.0,51.4503,51.5824,51.4327,51.4767,91350.0
2018-04-03 11:30:00,58.43,58.51,58.37,58.38,32087.0,51.4679,51.5384,51.4151,51.4239,32087.0
2018-04-03 11:35:00,58.37,58.37,58.19,58.24,41004.0,51.4151,51.4151,51.2565,51.3006,41004.0
2018-04-03 11:40:00,58.24,58.29,58.2,58.29,41222.0,51.3006,51.3446,51.2653,51.3446,41222.0
2018-04-03 11:45:00,58.29,58.32,58.18,58.19,36711.0,51.3446,51.371,51.2477,51.2565,36711.0
2018-04-03 11:50:00,58.19,58.19,58.08,58.12,49414.0,51.2565,51.2565,51.1596,51.1949,49414.0
2018-04-03 11:55:00,58.12,58.13,58.0,58.0,49867.0,51.1949,51.2037,51.0892,51.0892,49867.0
2018-04-03 12:00:00,58.0,58.2,58.0,58.18,48760.0,51.0892,51.2653,51.0892,51.2477,48760.0
2018-04-03 12:05:00,58.18,58.27,58.17,58.23,37240.0,51.2477,51.327,51.2389,51.2918,37240.0
2018-04-03 12:10:00,58.23,58.31,58.19,58.26,38993.0,51.2918,51.3622,51.2565,51.3182,38993.0
2018-04-03 12:15:00,58.26,58.34,58.22,58.29,34309.0,51.3182,51.3886,51.2829,51.3446,34309.0
2018-04-03 12:20:00,58.3,58.32,58.13,58.15,29772.0,51.3534,51.371,51.2037,51.2213,29772.0
2018-04-03 12:25:00,58.16,58.19,58.12,58.13,35133.0,51.2301,51.2565,51.1949,51.2037,35133.0
2018-04-03 12:30:00,58.11,58.2,58.1,58.17,19875.0,51.1861,51.2653,51.1772,51.2389,19875.0
2018-04-03 12:35:00,58.17,58.21,58.13,58.16,27386.0,51.2389,51.2741,51.2037,51.2301,27386.0
2018-04-03 12:40:00,58.16,58.3,58.16,58.25,26173.0,51.2301,51.3534,51.2301,51.3094,26173.0
2018-04-03 12:45:00,58.25,58.26,58.15,58.16,19499.0,51.3094,51.3182,51.2213,51.2301,19499.0
2018-04-03 12:50:00,58.17,58.25,58.17,58.17,29290.0,51.2389,51.3094,51.2389,51.2389,29290.0
2018-04-03 12:55:00,58.16,58.23,58.16,58.2,22220.0,51.2301,51.2918,51.2301,51.2653,22220.0
2018-04-03 13:00:00,58.2,58.21,58.12,58.21,42254.0,51.2653,51.2741,51.1949,51.2741,42254.0
2018-04-03 13:05:00,58.21,58.24,58.17,58.17,34891.0,51.2741,51.3006,51.2389,51.2389,34891.0
2018-04-03 13:10:00,58.17,58.26,58.15,58.17,26255.0,51.2389,51.3182,51.2213,51.2389,26255.0
2018-04-03 13:15:00,58.16,58.26,58.14,58.25,27242.0,51.2301,51.3182,51.2125,51.3094,27242.0
2018-04-03 13:20:00,58.26,58.39,58.26,58.39,25093.0,51.3182,51.4327,51.3182,51.4327,25093.0
2018-04-03 13:25:00,58.38,58.48,58.38,58.43,35895.0,51.4239,51.512,51.4239,51.4679,35895.0
2018-04-03 13:30:00,58.43,58.49,58.4,58.42,41974.0,51.4679,51.5208,51.4415,51.4591,41974.0
2018-04-03 13:35:00,58.42,58.43,58.37,58.37,17007.0,51.4591,51.4679,51.4151,51.4151,17007.0
2018-04-03 13:40:00,58.37,58.42,58.36,58.41,17060.0,51.4151,51.4591,51.4063,51.4503,17060.0
2018-04-03 13:45:00,58.41,58.44,58.33,58.35,30293.0,51.4503,51.4767,51.3798,51.3975,30293.0
2018-04-03 13:50:00,58.35,58.46,58.35,58.46,18674.0,51.3975,51.4944,51.3975,51.4944,18674.0
2018-04-03 13:55:00,58.46,58.56,58.46,58.54,28623.0,51.4944,51.5824,51.4944,51.5648,28623.0
2018-04-03 14:00:00,58.54,58.56,58.48,58.52,29738.0,51.5648,51.5824,51.512,51.5472,29738.0
2018-04-03 14:05:00,58.52,58.52,58.39,58.43,34078.0,51.5472,51.5472,51.4327,51.4679,34078.0
2018-04-03 14:10:00,58.43,58.43,58.33,58.34,23017.0,51.4679,51.4679,51.3798,51.3886,23017.0
2018-04-03 14:15:00,58.33,58.34,58.25,58.31,26076.0,51.3798,51.3886,51.3094,51.3622,26076.0
2018-04-03 14:20:00,58.32,58.36,58.28,58.36,25005.0,51.371,51.4063,51.3358,51.4063,25005.0
2018-04-03 14:25:00,58.36,58.36,58.23,58.29,32619.0,51.4063,51.4063,51.2918,51.3446,32619.0
2018-04-03 14:30:00,58.29,58.29,58.15,58.16,36335.0,51.3446,51.3446,51.2213,51.2301,36335.0
2018-04-03 14:35:00,58.15,58.25,58.14,58.24,19285.0,51.2213,51.3094,51.2125,51.3006,19285.0
2018-04-03 14:40:00,58.24,58.24,58.09,58.09,33540.0,51.3006,51.3006,51.1684,51.1684,33540.0
2018-04-03 14:45:00,58.08,58.4,58.08,58.33,90926.0,51.1596,51.4415,51.1596,51.3798,90926.0
2018-04-03 14:50:00,58.35,58.35,58.26,58.32,26796.0,51.3975,51.3975,51.3182,51.371,26796.0
2018-04-03 14:55:00,58.32,58.53,58.32,58.5,54388.0,51.371,51.556,51.371,51.5296,54388.0
2018-04-03 15:00:00,58.49,58.69,58.46,58.62,109592.0,51.5208,51.6969,51.4944,51.6353,109592.0
2018-04-03 15:05:00,58.63,58.95,58.63,58.93,79725.0,51.6441,51.926,51.6441,51.9083,79725.0
2018-04-03 15:10:00,58.92,59.01,58.77,58.8,66687.0,51.8995,51.9788,51.7674,51.7938,66687.0
2018-04-03 15:15:00,58.78,58.9,58.75,58.88,47836.0,51.7762,51.8819,51.7498,51.8643,47836.0
2018-04-03 15:20:00,58.89,58.92,58.82,58.88,71634.0,51.8731,51.8995,51.8115,51.8643,71634.0
2018-04-03 15:25:00,58.89,59.05,58.86,59.04,70890.0,51.8731,52.0141,51.8467,52.0052,70890.0
2018-04-03 15:30:00,59.05,59.07,58.82,58.84,84050.0,52.0141,52.0317,51.8115,51.8291,84050.0
2018-04-03 15:35:00,58.85,58.87,58.73,58.87,92668.0,51.8379,51.8555,51.7322,51.8555,92668.0
2018-04-03 15:40:00,58.87,58.93,58.83,58.85,138573.0,51.8555,51.9083,51.8203,51.8379,138573.0
2018-04-03 15:45:00,58.84,58.94,58.79,58.82,149709.0,51.8291,51.9172,51.785,51.8115,149709.0
2018-04-03 15:50:00,58.81,58.89,58.79,58.82,163702.0,51.8026,51.8731,51.785,51.8115,163702.0
2018-04-03 15:55:00,58.82,59.02,58.8,59.0,419708.0,51.8115,51.9876,51.7938,51.97,419708.0
2018-04-04 09:30:00,58.34,58.43,58.07,58.12,117933.0,51.3886,51.4679,51.1508,51.1949,117933.0
2018-04-04 09:35:00,58.15,58.31,58.12,58.21,163106.0,51.2213,51.3622,51.1949,51.2741,163106.0
2018-04-04 09:40:00,58.2,58.24,58.09,58.23,63767.0,51.2653,51.3006,51.1684,51.2918,63767.0
2018-04-04 09:45:00,58.23,58.23,57.93,57.93,41786.0,51.2918,51.2918,51.0275,51.0275,41786.0
2018-04-04 09:50:00,57.93,57.96,57.76,57.79,89675.0,51.0275,51.0539,50.8778,50.9042,89675.0
2018-04-04 09:55:00,57.79,57.83,57.77,57.77,62127.0,50.9042,50.9394,50.8866,50.8866,62127.0
2018-04-04 10:00:00,57.75,57.76,57.45,57.65,171566.0,50.8689,50.8778,50.6047,50.7809,171566.0
2018-04-04 10:05:00,57.65,57.86,57.56,57.8,81835.0,50.7809,50.9658,50.7016,50.913,81835.0
2018-04-04 10:10:00,57.8,58.0,57.79,57.89,51335.0,50.913,51.0892,50.9042,50.9923,51335.0
2018-04-04 10:15:00,57.89,57.89,57.73,57.82,80317.0,50.9923,50.9923,50.8513,50.9306,80317.0
2018-04-04 10:20:00,57.82,57.83,57.69,57.72,58954.0,50.9306,50.9394,50.8161,50.8425,58954.0
2018-04-04 10:25:00,57.72,57.83,57.69,57.74,70510.0,50.8425,50.9394,50.8161,50.8601,70510.0
2018-04-04 10:30:00,57.75,57.8,57.66,57.67,98369.0,50.8689,50.913,50.7897,50.7985,98369.0
2018-04-04 10:35:00,57.69,57.94,57.61,57.92,115034.0,50.8161,51.0363,50.7456,51.0187,115034.0
2018-04-04 10:40:00,57.93,58.0,57.9,57.95,79431.0,51.0275,51.0892,51.0011,51.0451,79431.0
2018-04-04 10:45:00,57.96,58.11,57.94,58.11,48095.0,51.0539,51.1861,51.0363,51.1861,48095.0
2018-04-04 10:50:00,58.12,58.17,58.08,58.08,51291.0,51.1949,51.2389,51.1596,51.1596,51291.0
2018-04-04 10:55:00,58.08,58.19,57.97,58.14,140866.0,51.1596,51.2565,51.0627,51.2125,140866.0
2018-04-04 11:00:00,58.15,58.15,57.92,57.97,71820.0,51.2213,51.2213,51.0187,51.0627,71820.0
2018-04-04 11:05:00,57.97,57.98,57.91,57.96,44931.0,51.0627,51.0715,51.0099,51.0539,44931.0
2018-04-04 11:10:00,57.95,58.05,57.94,57.99,37409.0,51.0451,51.1332,51.0363,51.0804,37409.0
2018-04-04 11:15:00,57.99,58.16,57.98,58.12,68760.0,51.0804,51.2301,51.0715,51.1949,68760.0
2018-04-04 11:20:00,58.13,58.28,58.13,58.27,48716.0,51.2037,51.3358,51.2037,51.327,48716.0
2018-04-04 11:25:00,58.28,58.28,58.11,58.13,45783.0,51.3358,51.3358,51.1861,51.2037,45783.0
2018-04-04 11:30:00,58.12,58.23,58.08,58.23,135310.0,51.1949,51.2918,51.1596,51.2918,135310.0
2018-04-04 11:35:00,58.22,58.23,58.09,58.14,47373.0,51.2829,51.2918,51.1684,51.2125,47373.0
2018-04-04 11:40:00,58.13,58.14,58.0,58.02,60200.0,51.2037,51.2125,51.0892,51.1068,60200.0
2018-04-04 11:45:00,58.02,58.16,57.97,58.13,62784.0,51.1068,51.2301,51.0627,51.2037,62784.0
2018-04-04 11:50:00,58.12,58.12,57.97,57.98,50065.0,51.1949,51.1949,51.0627,51.0715,50065.0
2018-04-04 11:55:00,57.98,58.16,57.98,58.15,47808.0,51.0715,51.2301,51.0715,51.2213,47808.0
2018-04-04 12:00:00,58.16,58.19,58.07,58.16,32193.0,51.2301,51.2565,51.1508,51.2301,32193.0
2018-04-04 12:05:00,58.16,58.35,58.15,58.33,111129.0,51.2301,51.3975,51.2213,51.3798,111129.0
2018-04-04 12:10:00,58.33,58.4,58.32,58.35,86926.0,51.3798,51.4415,51.371,51.3975,86926.0
2018-04-04 12:15:00,58.35,58.36,58.27,58.29,70515.0,51.3975,51.4063,51.327,51.3446,70515.0
2018-04-04 12:20:00,58.29,58.45,58.24,58.43,146922.0,51.3446,51.4855,51.3006,51.4679,146922.0
2018-04-04 12:25:00,58.44,58.52,58.44,58.52,74170.0,51.4767,51.5472,51.4767,51.5472,74170.0
2018-04-04 12:30:00,58.53,58.55,58.47,58.52,32477.0,51.556,51.5736,51.5032,51.5472,32477.0
2018-04-04 12:35:00,58.53,58.68,58.53,58.62,51277.0,51.556,51.6881,51.556,51.6353,51277.0
2018-04-04 12:40:00,58.63,58.69,58.55,58.69,51100.0,51.6441,51.6969,51.5736,51.6969,51100.0
2018-04-04 12:45:00,58.69,58.75,58.64,58.68,44986.0,51.6969,51.7498,51.6529,51.6881,44986.0
2018-04-04 12:50:00,58.67,58.75,58.65,58.73,46902.0,51.6793,51.7498,51.6617,51.7322,46902.0
2018-04-04 12:55:00,58.73,58.82,58.73,58.77,34928.0,51.7322,51.8115,51.7322,51.7674,34928.0
2018-04-04 13:00:00,58.77,58.78,58.67,58.68,34537.0,51.7674,51.7762,51.6793,51.6881,34537.0
2018-04-04 13:05:00,58.68,58.75,58.62,58.65,44191.0,51.6881,51.7498,51.6353,51.6617,44191.0
2018-04-04 13:10:00,58.65,58.66,58.56,58.62,46592.0,51.6617,51.6705,51.5824,51.6353,46592.0
2018-04-04 13:15:00,58.61,58.66,58.57,58.57,27687.0,51.6265,51.6705,51.5912,51.5912,27687.0
2018-04-04 13:20:00,58.57,58.59,58.43,58.47,73883.0,51.5912,51.6089,51.4679,51.5032,73883.0
2018-04-04 13:25:00,58.47,58.54,58.41,58.53,41977.0,51.5032,51.5648,51.4503,51.556,41977.0
2018-04-04 13:30:00,58.53,58.56,58.45,58.55,148969.0,51.556,51.5824,51.4855,51.5736,148969.0
2018-04-04 13:35:00,58.55,58.73,58.54,58.71,29371.0,51.5736,51.7322,51.5648,51.7146,29371.0
2018-04-04 13:40:00,58.72,58.79,58.72,58.78,30741.0,51.7234,51.785,51.7234,51.7762,30741.0
2018-04-04 13:45:00,58.79,58.79,58.65,58.68,35705.0,51.785,51.785,51.6617,51.6881,35705.0
2018-04-04 13:50:00,58.68,58.68,58.62,58.63,31151.0,51.6881,51.6881,51.6353,51.6441,31151.0
2018-04-04 13:55:00,58.63,58.75,58.63,58.75,40109.0,51.6441,51.7498,51.6441,51.7498,40109.0
2018-04-04 14:00:00,58.75,58.79,58.7,58.71,52521.0,51.7498,51.785,51.7058,51.7146,52521.0
2018-04-04 14:05:00,58.72,58.84,58.71,58.8,53041.0,51.7234,51.8291,51.7146,51.7938,53041.0
2018-04-04 14:10:00,58.79,58.93,58.79,58.91,55333.0,51.785,51.9083,51.785,51.8907,55333.0
2018-04-04 14:15:00,58.91,59.05,58.9,59.03,62638.0,51.8907,52.0141,51.8819,51.9964,62638.0
2018-04-04 14:20:00,59.03,59.15,59.02,59.11,85186.0,51.9964,52.1021,51.9876,52.0669,85186.0
2018-04-04 14:25:00,59.12,59.2,59.09,59.19,53175.0,52.0757,52.1462,52.0493,52.1374,53175.0
2018-04-04 14:30:00,59.2,59.22,59.15,59.16,89306.0,52.1462,52.1638,52.1021,52.1109,89306.0
2018-04-04 14:35:00,59.16,59.16,59.04,59.06,101163.0,52.1109,52.1109,52.0052,52.0229,101163.0
2018-04-04 14:40:00,59.04,59.29,59.0,59.25,93665.0,52.0052,52.2255,51.97,52.1902,93665.0
2018-04-04 14:45:00,59.26,59.27,59.17,59.22,37464.0,52.199,52.2078,52.1198,52.1638,37464.0
2018-04-04 14:50:00,59.23,59.31,59.22,59.22,45853.0,52.1726,52.2431,52.1638,52.1638,45853.0
2018-04-04 14:55:00,59.22,59.36,59.17,59.33,79710.0,52.1638,52.2871,52.1198,52.2607,79710.0
2018-04-04 15:00:00,59.33,59.45,59.31,59.4,54871.0,52.2607,52.3664,52.2431,52.3223,54871.0
2018-04-04 15:05:00,59.4,59.48,59.4,59.48,44388.0,52.3223,52.3928,52.3223,52.3928,44388.0
2018-04-04 15:10:00,59.48,59.49,59.3,59.3,54068.0,52.3928,52.4016,52.2343,52.2343,54068.0
2018-04-04 15:15:00,59.3,59.36,59.29,59.31,55647.0,52.2343,52.2871,52.2255,52.2431,55647.0
2018-04-04 15:20:00,59.31,59.47,59.31,59.42,88421.0,52.2431,52.384,52.2431,52.34,88421.0
2018-04-04 15:25:00,59.42,59.52,59.38,59.45,75455.0,52.34,52.428,52.3047,52.3664,75455.0
2018-04-04 15:30:00,59.45,59.57,59.45,59.48,105311.0,52.3664,52.4721,52.3664,52.3928,105311.0
2018-04-04 15:35:00,59.46,59.55,59.44,59.55,79552.0,52.3752,52.4545,52.3576,52.4545,79552.0
2018-04-04 15:40:00,59.55,59.56,59.43,59.44,115904.0,52.4545,52.4633,52.3488,52.3576,115904.0
2018-04-04 15:45:00,59.43,59.55,59.4,59.51,224738.0,52.3488,52.4545,52.3223,52.4192,224738.0
2018-04-04 15:50:00,59.51,59.61,59.5,59.57,198990.0,52.4192,52.5073,52.4104,52.4721,198990.0
2018-04-04 15:55:00,59.57,59.6,59.43,59.46,281822.0,52.4721,52.4985,52.3488,52.3752,281822.0
2018-04-05 09:30:00,59.9,59.91,59.66,59.77,66108.0,52.7628,52.7716,52.5514,52.6483,66108.0
2018-04-05 09:35:00,59.77,59.78,59.64,59.65,41542.0,52.6483,52.6571,52.5338,52.5426,41542.0
2018-04-05 09:40:00,59.65,59.78,59.63,59.75,40829.0,52.5426,52.6571,52.5249,52.6306,40829.0
2018-04-05 09:45:00,59.75,59.84,59.75,59.76,38176.0,52.6306,52.7099,52.6306,52.6395,38176.0
2018-04-05 09:50:00,59.77,59.79,59.67,59.74,109651.0,52.6483,52.6659,52.5602,52.6218,109651.0
2018-04-05 09:55:00,59.75,59.88,59.71,59.87,49999.0,52.6306,52.7452,52.5954,52.7363,49999.0
2018-04-05 10:00:00,59.87,59.88,59.72,59.75,31561.0,52.7363,52.7452,52.6042,52.6306,31561.0
2018-04-05 10:05:00,59.75,59.85,59.75,59.8,42630.0,52.6306,52.7187,52.6306,52.6747,42630.0
2018-04-05 10:10:00,59.81,59.89,59.78,59.8,48765.0,52.6835,52.754,52.6571,52.6747,48765.0
2018-04-05 10:15:00,59.8,59.8,59.67,59.7,55300.0,52.6747,52.6747,52.5602,52.5866,55300.0
2018-04-05 10:20:00,59.69,59.69,59.6,59.62,64048.0,52.5778,52.5778,52.4985,52.5161,64048.0
2018-04-05 10:25:00,59.63,59.68,59.55,59.67,35687.0,52.5249,52.569,52.4545,52.5602,35687.0
2018-04-05 10:30:00,59.66,59.76,59.65,59.71,31409.0,52.5514,52.6395,52.5426,52.5954,31409.0
2018-04-05 10:35:00,59.71,59.71,59.64,59.7,39884.0,52.5954,52.5954,52.5338,52.5866,39884.0
2018-04-05 10:40:00,59.69,59.7,59.63,59.68,45129.0,52.5778,52.5866,52.5249,52.569,45129.0
2018-04-05 10:45:00,59.69,59.72,59.6,59.62,40660.0,52.5778,52.6042,52.4985,52.5161,40660.0
2018-04-05 10:50:00,59.61,59.72,59.6,59.71,31439.0,52.5073,52.6042,52.4985,52.5954,31439.0
2018-04-05 10:55:00,59.7,59.75,59.7,59.71,37736.0,52.5866,52.6306,52.5866,52.5954,37736.0
2018-04-05 11:00:00,59.72,59.8,59.69,59.8,34402.0,52.6042,52.6747,52.5778,52.6747,34402.0
2018-04-05 11:05:00,59.8,59.96,59.79,59.95,53240.0,52.6747,52.8156,52.6659,52.8068,53240.0
2018-04-05 11:10:00,59.96,60.03,59.93,59.95,36049.0,52.8156,52.8773,52.7892,52.8068,36049.0
2018-04-05 11:15:00,59.94,59.94,59.82,59.82,29452.0,52.798,52.798,52.6923,52.6923,29452.0
2018-04-05 11:20:00,59.81,59.87,59.78,59.85,56180.0,52.6835,52.7363,52.6571,52.7187,56180.0
2018-04-05 11:25:00,59.85,59.91,59.83,59.91,47659.0,52.7187,52.7716,52.7011,52.7716,47659.0
2018-04-05 11:30:00,59.9,59.96,59.85,59.96,33248.0,52.7628,52.8156,52.7187,52.8156,33248.0
2018-04-05 11:35:00,59.96,60.0,59.94,59.98,28208.0,52.8156,52.8509,52.798,52.8332,28208.0
2018-04-05 11:40:00,59.98,60.03,59.95,59.97,36748.0,52.8332,52.8773,52.8068,52.8244,36748.0
2018-04-05 11:45:00,59.97,59.97,59.9,59.96,20269.0,52.8244,52.8244,52.7628,52.8156,20269.0
2018-04-05 11:50:00,59.96,60.04,59.93,60.04,44215.0,52.8156,52.8861,52.7892,52.8861,44215.0
2018-04-05 11:55:00,60.04,60.1,60.0,60.09,58122.0,52.8861,52.9389,52.8509,52.9301,58122.0
2018-04-05 12:00:00,60.07,60.12,60.04,60.08,27630.0,52.9125,52.9566,52.8861,52.9213,27630.0
2018-04-05 12:05:00,60.09,60.11,60.06,60.08,34519.0,52.9301,52.9477,52.9037,52.9213,34519.0
2018-04-05 12:10:00,60.08,60.13,60.03,60.11,25260.0,52.9213,52.9654,52.8773,52.9477,25260.0
2018-04-05 12:15:00,60.1,60.11,59.91,59.96,36513.0,52.9389,52.9477,52.7716,52.8156,36513.0
2018-04-05 12:20:00,59.95,59.98,59.91,59.94,20956.0,52.8068,52.8332,52.7716,52.798,20956.0
2018-04-05 12:25:00,59.93,60.05,59.93,60.02,33963.0,52.7892,52.8949,52.7892,52.8685,33963.0
2018-04-05 12:30:00,60.02,60.05,59.94,59.97,38917.0,52.8685,52.8949,52.798,52.8244,38917.0
2018-04-05 12:35:00,59.97,60.01,59.92,60.01,23023.0,52.8244,52.8597,52.7804,52.8597,23023.0
2018-04-05 12:40:00,60.01,60.03,59.93,59.93,22318.0,52.8597,52.8773,52.7892,52.7892,22318.0
2018-04-05 12:45:00,59.94,59.99,59.91,59.97,29542.0,52.798,52.842,52.7716,52.8244,29542.0
2018-04-05 12:50:00,59.97,59.99,59.95,59.98,60010.0,52.8244,52.842,52.8068,52.8332,60010.0
2018-04-05 12:55:00,59.98,60.06,59.98,60.05,14816.0,52.8332,52.9037,52.8332,52.8949,14816.0
2018-04-05 13:00:00,60.05,60.15,60.04,60.13,29317.0,52.8949,52.983,52.8861,52.9654,29317.0
2018-04-05 13:05:00,60.12,60.13,60.09,60.09,21797.0,52.9566,52.9654,52.9301,52.9301,21797.0
2018-04-05 13:10:00,60.1,60.1,60.0,60.04,20680.0,52.9389,52.9389,52.8509,52.8861,20680.0
2018-04-05 13:15:00,60.04,60.05,59.92,59.94,35644.0,52.8861,52.8949,52.7804,52.798,35644.0
2018-04-05 13:20:00,59.94,59.94,59.76,59.81,32672.0,52.798,52.798,52.6395,52.6835,32672.0
2018-04-05 13:25:00,59.82,59.86,59.78,59.79,121454.0,52.6923,52.7275,52.6571,52.6659,121454.0
2018-04-05 13:30:00,59.79,59.87,59.76,59.87,25278.0,52.6659,52.7363,52.6395,52.7363,25278.0
2018-04-05 13:35:00,59.87,59.91,59.77,59.77,29950.0,52.7363,52.7716,52.6483,52.6483,29950.0
2018-04-05 13:40:00,59.76,59.76,59.59,59.65,44605.0,52.6395,52.6395,52.4897,52.5426,44605.0
2018-04-05 13:45:00,59.66,59.75,59.66,59.75,25178.0,52.5514,52.6306,52.5514,52.6306,25178.0
2018-04-05 13:50:00,59.73,59.83,59.73,59.77,30304.0,52.613,52.7011,52.613,52.6483,30304.0
2018-04-05 13:55:00,59.77,59.81,59.75,59.79,48629.0,52.6483,52.6835,52.6306,52.6659,48629.0
2018-04-05 14:00:00,59.79,59.88,59.75,59.79,40450.0,52.6659,52.7452,52.6306,52.6659,40450.0
2018-04-05 14:05:00,59.78,59.79,59.67,59.68,26650.0,52.6571,52.6659,52.5602,52.569,26650.0
2018-04-05 14:10:00,59.68,59.78,59.68,59.72,25522.0,52.569,52.6571,52.569,52.6042,25522.0
2018-04-05 14:15:00,59.73,59.83,59.72,59.82,30172.0,52.613,52.7011,52.6042,52.6923,30172.0
2018-04-05 14:20:00,59.82,59.83,59.78,59.79,39795.0,52.6923,52.7011,52.6571,52.6659,39795.0
2018-04-05 14:25:00,59.79,59.83,59.76,59.8,39098.0,52.6659,52.7011,52.6395,52.6747,39098.0
2018-04-05 14:30:00,59.79,59.89,59.79,59.89,32864.0,52.6659,52.754,52.6659,52.754,32864.0
2018-04-05 14:35:00,59.89,59.92,59.84,59.85,27888.0,52.754,52.7804,52.7099,52.7187,27888.0
2018-04-05 14:40:00,59.84,59.9,59.8,59.9,36150.0,52.7099,52.7628,52.6747,52.7628,36150.0
2018-04-05 14:45:00,59.9,59.95,59.89,59.9,104587.0,52.7628,52.8068,52.754,52.7628,104587.0
2018-04-05 14:50:00,59.89,59.91,59.85,59.88,41653.0,52.754,52.7716,52.7187,52.7452,41653.0
2018-04-05 14:55:00,59.88,59.94,59.87,59.93,21567.0,52.7452,52.798,52.7363,52.7892,21567.0
2018-04-05 15:00:00,59.93,59.93,59.85,59.87,33644.0,52.7892,52.7892,52.7187,52.7363,33644.0
2018-04-05 15:05:00,59.87,60.03,59.87,60.03,35864.0,52.7363,52.8773,52.7363,52.8773,35864.0
2018-04-05 15:10:00,60.03,60.05,60.01,60.02,29533.0,52.8773,52.8949,52.8597,52.8685,29533.0
2018-04-05 15:15:00,60.03,60.06,59.98,59.99,33037.0,52.8773,52.9037,52.8332,52.842,33037.0
2018-04-05 15:20:00,59.98,60.02,59.95,59.98,32069.0,52.8332,52.8685,52.8068,52.8332,32069.0
2018-04-05 15:25:00,59.98,59.98,59.92,59.97,27641.0,52.8332,52.8332,52.7804,52.8244,27641.0
2018-04-05 15:30:00,59.97,59.98,59.89,59.9,87965.0,52.8244,52.8332,52.754,52.7628,87965.0
2018-04-05 15:35:00,59.9,59.93,59.85,59.87,111380.0,52.7628,52.7892,52.7187,52.7363,111380.0
2018-04-05 15:40:00,59.87,59.97,59.85,59.95,116753.0,52.7363,52.8244,52.7187,52.8068,116753.0
2018-04-05 15:45:00,59.95,60.01,59.94,60.01,124555.0,52.8068,52.8597,52.798,52.8597,124555.0
2018-04-05 15:50:00,60.01,60.05,59.97,60.03,139109.0,52.8597,52.8949,52.8244,52.8773,139109.0
2018-04-05 15:55:00,60.03,60.03,59.84,59.85,224149.0,52.8773,52.8773,52.7099,52.7187,224149.0
2018-04-06 09:30:00,59.44,59.58,59.37,59.5,69268.0,52.3576,52.4809,52.2959,52.4104,69268.0
2018-04-06 09:35:00,59.54,59.6,59.48,59.52,48870.0,52.4457,52.4985,52.3928,52.428,48870.0
2018-04-06 09:40:00,59.54,59.55,59.41,59.45,57495.0,52.4457,52.4545,52.3312,52.3664,57495.0
2018-04-06 09:45:00,59.45,59.46,59.26,59.38,64390.0,52.3664,52.3752,52.199,52.3047,64390.0
2018-04-06 09:50:00,59.39,59.46,59.34,59.36,59923.0,52.3135,52.3752,52.2695,52.2871,59923.0
2018-04-06 09:55:00,59.36,59.39,59.27,59.37,61639.0,52.2871,52.3135,52.2078,52.2959,61639.0
2018-04-06 10:00:00,59.37,59.42,59.25,59.26,36148.0,52.2959,52.34,52.1902,52.199,36148.0
2018-04-06 10:05:00,59.26,59.27,59.09,59.13,77360.0,52.199,52.2078,52.0493,52.0845,77360.0
2018-04-06 10:10:00,59.14,59.17,59.08,59.11,86576.0,52.0933,52.1198,52.0405,52.0669,86576.0
2018-04-06 10:15:00,59.11,59.23,59.06,59.23,44791.0,52.0669,52.1726,52.0229,52.1726,44791.0
2018-04-06 10:20:00,59.23,59.32,59.23,59.24,33704.0,52.1726,52.2519,52.1726,52.1814,33704.0
2018-04-06 10:25:00,59.24,59.34,59.18,59.2,35781.0,52.1814,52.2695,52.1286,52.1462,35781.0
2018-04-06 10:30:00,59.19,59.23,58.94,59.0,47947.0,52.1374,52.1726,51.9172,51.97,47947.0
2018-04-06 10:35:00,59.0,59.0,58.9,58.92,64002.0,51.97,51.97,51.8819,51.8995,64002.0
2018-04-06 10:40:00,58.93,58.95,58.81,58.85,34133.0,51.9083,51.926,51.8026,51.8379,34133.0
2018-04-06 10:45:00,58.86,58.87,58.67,58.8,76325.0,51.8467,51.8555,51.6793,51.7938,76325.0
2018-04-06 10:50:00,58.8,58.89,58.75,58.87,76628.0,51.7938,51.8731,51.7498,51.8555,76628.0
2018-04-06 10:55:00,58.87,58.99,58.86,58.92,38640.0,51.8555,51.9612,51.8467,51.8995,38640.0
2018-04-06 11:00:00,58.9,58.9,58.76,58.8,64479.0,51.8819,51.8819,51.7586,51.7938,64479.0
2018-04-06 11:05:00,58.8,58.85,58.73,58.84,36184.0,51.7938,51.8379,51.7322,51.8291,36184.0
2018-04-06 11:10:00,58.84,58.95,58.8,58.89,46934.0,51.8291,51.926,51.7938,51.8731,46934.0
2018-04-06 11:15:00,58.89,58.97,58.85,58.89,106496.0,51.8731,51.9436,51.8379,51.8731,106496.0
2018-04-06 11:20:00,58.9,58.92,58.71,58.72,55038.0,51.8819,51.8995,51.7146,51.7234,55038.0
2018-04-06 11:25:00,58.73,58.9,58.73,58.84,28162.0,51.7322,51.8819,51.7322,51.8291,28162.0
2018-04-06 11:30:00,58.86,58.94,58.85,58.94,28076.0,51.8467,51.9172,51.8379,51.9172,28076.0
2018-04-06 11:35:00,58.94,58.94,58.82,58.89,23065.0,51.9172,51.9172,51.8115,51.8731,23065.0
2018-04-06 11:40:00,58.89,58.91,58.75,58.76,31613.0,51.8731,51.8907,51.7498,51.7586,31613.0
2018-04-06 11:45:00,58.76,58.76,58.63,58.64,30469.0,51.7586,51.7586,51.6441,51.6529,30469.0
2018-04-06 11:50:00,58.64,58.76,58.59,58.73,32933.0,51.6529,51.7586,51.6089,51.7322,32933.0
2018-04-06 11:55:00,58.73,58.81,58.72,58.74,25730.0,51.7322,51.8026,51.7234,51.741,25730.0
2018-04-06 12:00:00,58.74,58.74,58.59,58.62,47553.0,51.741,51.741,51.6089,51.6353,47553.0
2018-04-06 12:05:00,58.62,58.71,58.59,58.64,27733.0,51.6353,51.7146,51.6089,51.6529,27733.0
2018-04-06 12:10:00,58.63,58.63,58.54,58.55,37826.0,51.6441,51.6441,51.5648,51.5736,37826.0
2018-04-06 12:15:00,58.55,58.58,58.47,58.48,56547.0,51.5736,51.6001,51.5032,51.512,56547.0
2018-04-06 12:20:00,58.47,58.55,58.45,58.47,37361.0,51.5032,51.5736,51.4855,51.5032,37361.0
2018-04-06 12:25:00,58.46,58.49,58.38,58.4,46149.0,51.4944,51.5208,51.4239,51.4415,46149.0
2018-04-06 12:30:00,58.41,58.54,58.36,58.46,38520.0,51.4503,51.5648,51.4063,51.4944,38520.0
2018-04-06 12:35:00,58.47,58.61,58.47,58.58,32142.0,51.5032,51.6265,51.5032,51.6001,32142.0
2018-04-06 12:40:00,58.58,58.73,58.58,58.64,39400.0,51.6001,51.7322,51.6001,51.6529,39400.0
2018-04-06 12:45:00,58.63,58.69,58.57,58.65,30279.0,51.6441,51.6969,51.5912,51.6617,30279.0
2018-04-06 12:50:00,58.65,58.77,58.6,58.76,37287.0,51.6617,51.7674,51.6177,51.7586,37287.0
2018-04-06 12:55:00,58.75,58.81,58.73,58.79,30416.0,51.7498,51.8026,51.7322,51.785,30416.0
2018-04-06 13:00:00,58.79,58.79,58.64,58.67,33460.0,51.785,51.785,51.6529,51.6793,33460.0
2018-04-06 13:05:00,58.67,58.67,58.55,58.56,43833.0,51.6793,51.6793,51.5736,51.5824,43833.0
2018-04-06 13:10:00,58.55,58.58,58.48,58.51,48006.0,51.5736,51.6001,51.512,51.5384,48006.0
2018-04-06 13:15:00,58.51,58.54,58.44,58.51,34283.0,51.5384,51.5648,51.4767,51.5384,34283.0
2018-04-06 13:20:00,58.49,58.53,58.45,58.46,22714.0,51.5208,51.556,51.4855,51.4944,22714.0
2018-04-06 13:25:00,58.46,58.54,58.42,58.48,115196.0,51.4944,51.5648,51.4591,51.512,115196.0
2018-04-06 13:30:00,58.49,58.57,58.43,58.43,76146.0,51.5208,51.5912,51.4679,51.4679,76146.0
2018-04-06 13:35:00,58.43,58.48,58.3,58.31,51844.0,51.4679,51.512,51.3534,51.3622,51844.0
2018-04-06 13:40:00,58.31,58.35,58.22,58.3,32845.0,51.3622,51.3975,51.2829,51.3534,32845.0
2018-04-06 13:45:00,58.29,58.29,58.05,58.1,43061.0,51.3446,51.3446,51.1332,51.1772,43061.0
2018-04-06 13:50:00,58.1,58.11,57.96,57.97,63967.0,51.1772,51.1861,51.0539,51.0627,63967.0
2018-04-06 13:55:00,57.97,58.06,57.9,57.91,49893.0,51.0627,51.142,51.0011,51.0099,49893.0
2018-04-06 14:00:00,57.9,57.96,57.82,57.85,73888.0,51.0011,51.0539,50.9306,50.957,73888.0
2018-04-06 14:05:00,57.86,57.91,57.72,57.81,56451.0,50.9658,51.0099,50.8425,50.9218,56451.0
2018-04-06 14:10:00,57.81,57.93,57.8,57.85,63203.0,50.9218,51.0275,50.913,50.957,63203.0
2018-04-06 14:15:00,57.85,57.94,57.78,57.84,68394.0,50.957,51.0363,50.8954,50.9482,68394.0
2018-04-06 14:20:00,57.84,57.95,57.79,57.81,48705.0,50.9482,51.0451,50.9042,50.9218,48705.0
2018-04-06 14:25:00,57.81,57.81,57.61,57.65,66771.0,50.9218,50.9218,50.7456,50.7809,66771.0
2018-04-06 14:30:00,57.64,57.75,57.5,57.53,86652.0,50.7721,50.8689,50.6487,50.6752,86652.0
2018-04-06 14:35:00,57.52,57.58,57.38,57.43,85480.0,50.6664,50.7192,50.543,50.5871,85480.0
2018-04-06 14:40:00,57.42,57.6,57.34,57.46,78654.0,50.5783,50.7368,50.5078,50.6135,78654.0
2018-04-06 14:45:00,57.47,57.47,57.28,57.35,60388.0,50.6223,50.6223,50.455,50.5166,60388.0
2018-04-06 14:50:00,57.35,57.35,57.15,57.25,106331.0,50.5166,50.5166,50.3404,50.4285,106331.0
2018-04-06 14:55:00,57.25,57.25,57.05,57.12,94514.0,50.4285,50.4285,50.2524,50.314,94514.0
2018-04-06 15:00:00,57.13,57.27,57.03,57.05,108930.0,50.3228,50.4461,50.2347,50.2524,108930.0
2018-04-06 15:05:00,57.05,57.18,56.99,57.17,125568.0,50.2524,50.3669,50.1995,50.3581,125568.0
2018-04-06 15:10:00,57.17,57.32,57.15,57.32,78626.0,50.3581,50.4902,50.3404,50.4902,78626.0
2018-04-06 15:15:00,57.33,57.34,57.21,57.21,81036.0,50.499,50.5078,50.3933,50.3933,81036.0
2018-04-06 15:20:00,57.22,57.31,57.22,57.24,121321.0,50.4021,50.4814,50.4021,50.4197,121321.0
2018-04-06 15:25:00,57.25,57.28,57.15,57.2,209761.0,50.4285,50.455,50.3404,50.3845,209761.0
2018-04-06 15:30:00,57.2,57.34,57.16,57.31,129895.0,50.3845,50.5078,50.3492,50.4814,129895.0
2018-04-06 15:35:00,57.31,57.43,57.27,57.4,290014.0,50.4814,50.5871,50.4461,50.5607,290014.0
2018-04-06 15:40:00,57.4,57.52,57.39,57.47,193525.0,50.5607,50.6664,50.5518,50.6223,193525.0
2018-04-06 15:45:00,57.47,57.52,57.4,57.42,187221.0,50.6223,50.6664,50.5607,50.5783,187221.0
2018-04-06 15:50:00,57.42,57.68,57.41,57.57,257339.0,50.5783,50.8073,50.5695,50.7104,257339.0
2018-04-06 15:55:00,57.58,57.61,57.5,57.54,363233.0,50.7192,50.7456,50.6487,50.684,363233.0
2018-04-09 09:30:00,57.86,57.88,57.64,57.69,146030.0,50.9658,50.9835,50.7721,50.8161,146030.0
2018-04-09 09:35:00,57.71,57.75,57.45,57.5,44041.0,50.8337,50.8689,50.6047,50.6487,44041.0
2018-04-09 09:40:00,57.5,57.55,57.45,57.51,31870.0,50.6487,50.6928,50.6047,50.6575,31870.0
2018-04-09 09:45:00,57.52,57.67,57.49,57.67,43034.0,50.6664,50.7985,50.6399,50.7985,43034.0
2018-04-09 09:50:00,57.67,57.87,57.67,57.8,47451.0,50.7985,50.9747,50.7985,50.913,47451.0
2018-04-09 09:55:00,57.8,57.96,57.75,57.84,50406.0,50.913,51.0539,50.8689,50.9482,50406.0
2018-04-09 10:00:00,57.84,57.89,57.8,57.86,45410.0,50.9482,50.9923,50.913,50.9658,45410.0
2018-04-09 10:05:00,57.86,57.93,57.85,57.89,53375.0,50.9658,51.0275,50.957,50.9923,53375.0
2018-04-09 10:10:00,57.9,57.99,57.89,57.91,43430.0,51.0011,51.0804,50.9923,51.0099,43430.0
2018-04-09 10:15:00,57.92,57.98,57.91,57.92,43339.0,51.0187,51.0715,51.0099,51.0187,43339.0
2018-04-09 10:20:00,57.9,58.11,57.89,58.11,53834.0,51.0011,51.1861,50.9923,51.1861,53834.0
2018-04-09 10:25:00,58.11,58.2,58.08,58.15,49966.0,51.1861,51.2653,51.1596,51.2213,49966.0
2018-04-09 10:30:00,58.15,58.36,58.15,58.25,44661.0,51.2213,51.4063,51.2213,51.3094,44661.0
2018-04-09 10:35:00,58.24,58.29,58.18,58.22,23811.0,51.3006,51.3446,51.2477,51.2829,23811.0
2018-04-09 10:40:00,58.22,58.35,58.18,58.33,47111.0,51.2829,51.3975,51.2477,51.3798,47111.0
2018-04-09 10:45:00,58.33,58.36,58.21,58.27,29299.0,51.3798,51.4063,51.2741,51.327,29299.0
2018-04-09 10:50:00,58.27,58.38,58.26,58.35,34721.0,51.327,51.4239,51.3182,51.3975,34721.0
2018-04-09 10:55:00,58.34,58.36,58.28,58.3,35990.0,51.3886,51.4063,51.3358,51.3534,35990.0
2018-04-09 11:00:00,58.3,58.33,58.24,58.33,57412.0,51.3534,51.3798,51.3006,51.3798,57412.0
2018-04-09 11:05:00,58.32,58.33,58.23,58.26,43751.0,51.371,51.3798,51.2918,51.3182,43751.0
2018-04-09 11:10:00,58.26,58.36,58.26,58.36,28863.0,51.3182,51.4063,51.3182,51.4063,28863.0
2018-04-09 11:15:00,58.36,58.45,58.36,58.41,36415.0,51.4063,51.4855,51.4063,51.4503,36415.0
2018-04-09 11:20:00,58.42,58.52,58.4,58.49,95283.0,51.4591,51.5472,51.4415,51.5208,95283.0
2018-04-09 11:25:00,58.48,58.59,58.48,58.55,59466.0,51.512,51.6089,51.512,51.5736,59466.0
2018-04-09 11:30:00,58.54,58.8,58.54,58.77,62517.0,51.5648,51.7938,51.5648,51.7674,62517.0
2018-04-09 11:35:00,58.78,58.81,58.66,58.66,41704.0,51.7762,51.8026,51.6705,51.6705,41704.0
2018-04-09 11:40:00,58.67,58.77,58.66,58.76,53550.0,51.6793,51.7674,51.6705,51.7586,53550.0
2018-04-09 11:45:00,58.76,58.89,58.76,58.86,69490.0,51.7586,51.8731,51.7586,51.8467,69490.0
2018-04-09 11:50:00,58.86,58.9,58.83,58.84,46066.0,51.8467,51.8819,51.8203,51.8291,46066.0
2018-04-09 11:55:00,58.84,58.89,58.79,58.88,52385.0,51.8291,51.8731,51.785,51.8643,52385.0
2018-04-09 12:00:00,58.89,58.93,58.85,58.9,41634.0,51.8731,51.9083,51.8379,51.8819,41634.0
2018-04-09 12:05:00,58.9,58.98,58.86,58.96,29472.0,51.8819,51.9524,51.8467,51.9348,29472.0
2018-04-09 12:10:00,58.97,59.01,58.93,58.99,63099.0,51.9436,51.9788,51.9083,51.9612,63099.0
2018-04-09 12:15:00,59.0,59.03,58.95,58.98,52058.0,51.97,51.9964,51.926,51.9524,52058.0
2018-04-09 12:20:00,58.98,59.0,58.85,58.86,37035.0,51.9524,51.97,51.8379,51.8467,37035.0
2018-04-09 12:25:00,58.86,58.93,58.84,58.9,43273.0,51.8467,51.9083,51.8291,51.8819,43273.0
2018-04-09 12:30:00,58.89,58.92,58.85,58.92,75126.0,51.8731,51.8995,51.8379,51.8995,75126.0
2018-04-09 12:35:00,58.9,59.0,58.9,58.91,40483.0,51.8819,51.97,51.8819,51.8907,40483.0
2018-04-09 12:40:00,58.9,58.96,58.87,58.96,24780.0,51.8819,51.9348,51.8555,51.9348,24780.0
2018-04-09 12:45:00,58.96,59.04,58.95,59.01,54389.0,51.9348,52.0052,51.926,51.9788,54389.0
2018-04-09 12:50:00,59.0,59.03,58.95,58.96,52073.0,51.97,51.9964,51.926,51.9348,52073.0
2018-04-09 12:55:00,58.97,58.97,58.9,58.92,35761.0,51.9436,51.9436,51.8819,51.8995,35761.0
2018-04-09 13:00:00,58.93,59.01,58.92,58.99,36340.0,51.9083,51.9788,51.8995,51.9612,36340.0
2018-04-09 13:05:00,58.98,59.08,58.97,59.04,46553.0,51.9524,52.0405,51.9436,52.0052,46553.0
2018-04-09 13:10:00,59.05,59.07,59.02,59.03,42666.0,52.0141,52.0317,51.9876,51.9964,42666.0
2018-04-09 13:15:00,59.02,59.07,59.02,59.04,29457.0,51.9876,52.0317,51.9876,52.0052,29457.0
2018-04-09 13:20:00,59.04,59.04,58.93,58.95,57563.0,52.0052,52.0052,51.9083,51.926,57563.0
2018-04-09 13:25:00,58.96,59.0,58.94,58.98,32065.0,51.9348,51.97,51.9172,51.9524,32065.0
2018-04-09 13:30:00,58.98,59.02,58.97,59.02,28583.0,51.9524,51.9876,51.9436,51.9876,28583.0
2018-04-09 13:35:00,59.01,59.02,58.92,59.01,42007.0,51.9788,51.9876,51.8995,51.9788,42007.0
2018-04-09 13:40:00,59.0,59.03,58.93,58.97,38159.0,51.97,51.9964,51.9083,51.9436,38159.0
2018-04-09 13:45:00,58.98,59.05,58.97,59.0,39855.0,51.9524,52.0141,51.9436,51.97,39855.0
2018-04-09 13:50:00,59.01,59.1,58.99,59.1,49040.0,51.9788,52.0581,51.9612,52.0581,49040.0
2018-04-09 13:55:00,59.1,59.11,59.06,59.07,32681.0,52.0581,52.0669,52.0229,52.0317,32681.0
2018-04-09 14:00:00,59.08,59.08,59.03,59.03,42542.0,52.0405,52.0405,51.9964,51.9964,42542.0
2018-04-09 14:05:00,59.03,59.04,58.91,58.95,32473.0,51.9964,52.0052,51.8907,51.926,32473.0
2018-04-09 14:10:00,58.96,58.98,58.91,58.97,37045.0,51.9348,51.9524,51.8907,51.9436,37045.0
2018-04-09 14:15:00,58.98,58.98,58.87,58.97,42321.0,51.9524,51.9524,51.8555,51.9436,42321.0
2018-04-09 14:20:00,58.97,58.97,58.82,58.86,54057.0,51.9436,51.9436,51.8115,51.8467,54057.0
2018-04-09 14:25:00,58.85,58.86,58.78,58.81,62650.0,51.8379,51.8467,51.7762,51.8026,62650.0
2018-04-09 14:30:00,58.8,58.87,58.77,58.87,68418.0,51.7938,51.8555,51.7674,51.8555,68418.0
2018-04-09 14:35:00,58.86,58.87,58.76,58.82,47038.0,51.8467,51.8555,51.7586,51.8115,47038.0
2018-04-09 14:40:00,58.82,58.83,58.71,58.75,57780.0,51.8115,51.8203,51.7146,51.7498,57780.0
2018-04-09 14:45:00,58.74,58.85,58.73,58.81,62158.0,51.741,51.8379,51.7322,51.8026,62158.0
2018-04-09 14:50:00,58.81,58.91,58.8,58.86,40740.0,51.8026,51.8907,51.7938,51.8467,40740.0
2018-04-09 14:55:00,58.87,58.88,58.83,58.87,40466.0,51.8555,51.8643,51.8203,51.8555,40466.0
2018-04-09 15:00:00,58.86,58.89,58.81,58.88,53684.0,51.8467,51.8731,51.8026,51.8643,53684.0
2018-04-09 15:05:00,58.87,58.92,58.86,58.9,56312.0,51.8555,51.8995,51.8467,51.8819,56312.0
2018-04-09 15:10:00,58.9,58.92,58.81,58.82,64618.0,51.8819,51.8995,51.8026,51.8115,64618.0
2018-04-09 15:15:00,58.81,58.81,58.66,58.68,60848.0,51.8026,51.8026,51.6705,51.6881,60848.0
2018-04-09 15:20:00,58.67,58.69,58.61,58.67,81164.0,51.6793,51.6969,51.6265,51.6793,81164.0
2018-04-09 15:25:00,58.66,58.69,58.62,58.68,87258.0,51.6705,51.6969,51.6353,51.6881,87258.0
2018-04-09 15:30:00,58.68,58.69,58.53,58.55,78532.0,51.6881,51.6969,51.556,51.5736,78532.0
2018-04-09 15:35:00,58.54,58.61,58.53,58.56,89500.0,51.5648,51.6265,51.556,51.5824,89500.0
2018-04-09 15:40:00,58.56,58.58,58.46,58.58,128032.0,51.5824,51.6001,51.4944,51.6001,128032.0
2018-04-09 15:45:00,58.57,58.61,58.44,58.44,211521.0,51.5912,51.6265,51.4767,51.4767,211521.0
2018-04-09 15:50:00,58.44,58.47,58.39,58.4,180045.0,51.4767,51.5032,51.4327,51.4415,180045.0
2018-04-09 15:55:00,58.4,58.43,58.2,58.24,412517.0,51.4415,51.4679,51.2653,51.3006,412517.0
2018-04-10 09:30:00,59.02,59.15,58.9,58.91,118823.0,51.9876,52.1021,51.8819,51.8907,118823.0
2018-04-10 09:35:00,58.93,59.01,58.81,58.94,70617.0,51.9083,51.9788,51.8026,51.9172,70617.0
2018-04-10 09:40:00,58.95,58.97,58.77,58.78,57076.0,51.926,51.9436,51.7674,51.7762,57076.0
2018-04-10 09:45:00,58.79,59.05,58.79,59.03,53193.0,51.785,52.0141,51.785,51.9964,53193.0
2018-04-10 09:50:00,59.03,59.03,58.94,58.97,48794.0,51.9964,51.9964,51.9172,51.9436,48794.0
2018-04-10 09:55:00,58.97,59.02,58.83,58.87,37221.0,51.9436,51.9876,51.8203,51.8555,37221.0
2018-04-10 10:00:00,58.87,58.9,58.77,58.81,62007.0,51.8555,51.8819,51.7674,51.8026,62007.0
2018-04-10 10:05:00,58.81,58.85,58.71,58.79,111167.0,51.8026,51.8379,51.7146,51.785,111167.0
2018-04-10 10:10:00,58.79,59.07,58.79,59.06,74483.0,51.785,52.0317,51.785,52.0229,74483.0
2018-04-10 10:15:00,59.06,59.07,58.98,59.02,29191.0,52.0229,52.0317,51.9524,51.9876,29191.0
2018-04-10 10:20:00,59.01,59.2,58.96,59.19,47119.0,51.9788,52.1462,51.9348,52.1374,47119.0
2018-04-10 10:25:00,59.18,59.23,59.13,59.14,37003.0,52.1286,52.1726,52.0845,52.0933,37003.0
2018-04-10 10:30:00,59.14,59.29,59.14,59.27,51928.0,52.0933,52.2255,52.0933,52.2078,51928.0
2018-04-10 10:35:00,59.27,59.27,59.13,59.14,49548.0,52.2078,52.2078,52.0845,52.0933,49548.0
2018-04-10 10:40:00,59.14,59.28,59.14,59.27,61642.0,52.0933,52.2166,52.0933,52.2078,61642.0
2018-04-10 10:45:00,59.28,59.3,59.2,59.21,121750.0,52.2166,52.2343,52.1462,52.155,121750.0
2018-04-10 10:50:00,59.21,59.25,59.17,59.25,93466.0,52.155,52.1902,52.1198,52.1902,93466.0
2018-04-10 10:55:00,59.25,59.27,59.09,59.21,66818.0,52.1902,52.2078,52.0493,52.155,66818.0
2018-04-10 11:00:00,59.22,59.4,59.22,59.39,38045.0,52.1638,52.3223,52.1638,52.3135,38045.0
2018-04-10 11:05:00,59.39,59.4,59.26,59.26,46465.0,52.3135,52.3223,52.199,52.199,46465.0
2018-04-10 11:10:00,59.27,59.27,59.19,59.25,55100.0,52.2078,52.2078,52.1374,52.1902,55100.0
2018-04-10 11:15:00,59.26,59.34,59.23,59.27,23646.0,52.199,52.2695,52.1726,52.2078,23646.0
2018-04-10 11:20:00,59.28,59.43,59.27,59.43,59581.0,52.2166,52.3488,52.2078,52.3488,59581.0
2018-04-10 11:25:00,59.42,59.46,59.36,59.45,49475.0,52.34,52.3752,52.2871,52.3664,49475.0
2018-04-10 11:30:00,59.44,59.54,59.44,59.49,55103.0,52.3576,52.4457,52.3576,52.4016,55103.0
2018-04-10 11:35:00,59.5,59.53,59.43,59.51,120363.0,52.4104,52.4369,52.3488,52.4192,120363.0
2018-04-10 11:40:00,59.51,59.61,59.27,59.29,63588.0,52.4192,52.5073,52.2078,52.2255,63588.0
2018-04-10 11:45:00,59.27,59.34,59.13,59.29,101114.0,52.2078,52.2695,52.0845,52.2255,101114.0
2018-04-10 11:50:00,59.29,59.32,59.18,59.29,40651.0,52.2255,52.2519,52.1286,52.2255,40651.0
2018-04-10 11:55:00,59.3,59.42,59.3,59.4,39417.0,52.2343,52.34,52.2343,52.3223,39417.0
2018-04-10 12:00:00,59.4,59.43,59.33,59.34,31331.0,52.3223,52.3488,52.2607,52.2695,31331.0
2018-04-10 12:05:00,59.37,59.39,59.31,59.35,29192.0,52.2959,52.3135,52.2431,52.2783,29192.0
2018-04-10 12:10:00,59.35,59.37,59.26,59.28,42161.0,52.2783,52.2959,52.199,52.2166,42161.0
2018-04-10 12:15:00,59.28,59.28,59.19,59.25,22377.0,52.2166,52.2166,52.1374,52.1902,22377.0
2018-04-10 12:20:00,59.23,59.23,59.14,59.15,22807.0,52.1726,52.1726,52.0933,52.1021,22807.0
2018-04-10 12:25:00,59.15,59.15,58.77,58.98,105041.0,52.1021,52.1021,51.7674,51.9524,105041.0
2018-04-10 12:30:00,58.96,59.23,58.95,59.16,45582.0,51.9348,52.1726,51.926,52.1109,45582.0
2018-04-10 12:35:00,59.17,59.22,59.11,59.16,25083.0,52.1198,52.1638,52.0669,52.1109,25083.0
2018-04-10 12:40:00,59.16,59.17,59.05,59.07,27658.0,52.1109,52.1198,52.0141,52.0317,27658.0
2018-04-10 12:45:00,59.06,59.16,58.98,59.13,27472.0,52.0229,52.1109,51.9524,52.0845,27472.0
2018-04-10 12:50:00,59.13,59.13,58.98,58.99,39235.0,52.0845,52.0845,51.9524,51.9612,39235.0
2018-04-10 12:55:00,59.0,59.09,58.98,59.02,23188.0,51.97,52.0493,51.9524,51.9876,23188.0
2018-04-10 13:00:00,59.02,59.14,58.97,59.13,31542.0,51.9876,52.0933,51.9436,52.0845,31542.0
2018-04-10 13:05:00,59.12,59.12,59.03,59.05,40922.0,52.0757,52.0757,51.9964,52.0141,40922.0
2018-04-10 13:10:00,59.03,59.19,59.03,59.14,30451.0,51.9964,52.1374,51.9964,52.0933,30451.0
2018-04-10 13:15:00,59.15,59.17,59.08,59.08,37805.0,52.1021,52.1198,52.0405,52.0405,37805.0
2018-04-10 13:20:00,59.08,59.17,59.05,59.13,20676.0,52.0405,52.1198,52.0141,52.0845,20676.0
2018-04-10 13:25:00,59.13,59.14,59.07,59.13,20505.0,52.0845,52.0933,52.0317,52.0845,20505.0
2018-04-10 13:30:00,59.12,59.21,59.05,59.21,34692.0,52.0757,52.155,52.0141,52.155,34692.0
2018-04-10 13:35:00,59.21,59.25,59.16,59.24,25260.0,52.155,52.1902,52.1109,52.1814,25260.0
2018-04-10 13:40:00,59.24,59.24,59.07,59.07,27188.0,52.1814,52.1814,52.0317,52.0317,27188.0
2018-04-10 13:45:00,59.07,59.08,58.95,58.99,114305.0,52.0317,52.0405,51.926,51.9612,114305.0
2018-04-10 13:50:00,59.01,59.15,59.0,59.14,23267.0,51.9788,52.1021,51.97,52.0933,23267.0
2018-04-10 13:55:00,59.14,59.22,59.12,59.2,20784.0,52.0933,52.1638,52.0757,52.1462,20784.0
2018-04-10 14:00:00,59.2,59.2,59.12,59.14,27972.0,52.1462,52.1462,52.0757,52.0933,27972.0
2018-04-10 14:05:00,59.13,59.24,59.12,59.23,40079.0,52.0845,52.1814,52.0757,52.1726,40079.0
2018-04-10 14:10:00,59.25,59.33,59.2,59.22,28422.0,52.1902,52.2607,52.1462,52.1638,28422.0
2018-04-10 14:15:00,59.22,59.27,59.2,59.2,44958.0,52.1638,52.2078,52.1462,52.1462,44958.0
2018-04-10 14:20:00,59.2,59.23,59.17,59.19,19157.0,52.1462,52.1726,52.1198,52.1374,19157.0
2018-04-10 14:25:00,59.19,59.23,59.12,59.15,26429.0,52.1374,52.1726,52.0757,52.1021,26429.0
2018-04-10 14:30:00,59.15,59.26,59.14,59.24,22792.0,52.1021,52.199,52.0933,52.1814,22792.0
2018-04-10 14:35:00,59.24,59.25,59.1,59.16,53395.0,52.1814,52.1902,52.0581,52.1109,53395.0
2018-04-10 14:40:00,59.16,59.17,59.02,59.16,85579.0,52.1109,52.1198,51.9876,52.1109,85579.0
2018-04-10 14:45:00,59.16,59.29,59.13,59.15,37252.0,52.1109,52.2255,52.0845,52.1021,37252.0
2018-04-10 14:50:00,59.15,59.32,59.14,59.31,66897.0,52.1021,52.2519,52.0933,52.2431,66897.0
2018-04-10 14:55:00,59.32,59.38,59.29,59.38,44514.0,52.2519,52.3047,52.2255,52.3047,44514.0
2018-04-10 15:00:00,59.39,59.43,59.36,59.37,167432.0,52.3135,52.3488,52.2871,52.2959,167432.0
2018-04-10 15:05:00,59.36,59.49,59.36,59.45,43198.0,52.2871,52.4016,52.2871,52.3664,43198.0
2018-04-10 15:10:00,59.46,59.5,59.41,59.45,46638.0,52.3752,52.4104,52.3312,52.3664,46638.0
2018-04-10 15:15:00,59.44,59.47,59.37,59.45,44170.0,52.3576,52.384,52.2959,52.3664,44170.0
2018-04-10 15:20:00,59.45,59.49,59.26,59.28,58574.0,52.3664,52.4016,52.199,52.2166,58574.0
2018-04-10 15:25:00,59.28,59.37,59.22,59.36,36133.0,52.2166,52.2959,52.1638,52.2871,36133.0
2018-04-10 15:30:00,59.35,59.36,59.17,59.19,67589.0,52.2783,52.2871,52.1198,52.1374,67589.0
2018-04-10 15:35:00,59.19,59.25,59.13,59.19,109023.0,52.1374,52.1902,52.0845,52.1374,109023.0
2018-04-10 15:40:00,59.18,59.2,59.13,59.14,134440.0,52.1286,52.1462,52.0845,52.0933,134440.0
2018-04-10 15:45:00,59.14,59.24,59.11,59.21,98430.0,52.0933,52.1814,52.0669,52.155,98430.0
2018-04-10 15:50:00,59.21,59.28,59.13,59.15,101462.0,52.155,52.2166,52.0845,52.1021,101462.0
2018-04-10 15:55:00,59.14,59.18,59.11,59.16,141517.0,52.0933,52.1286,52.0669,52.1109,141517.0
2018-04-11 09:30:00,58.64,58.74,58.4,58.41,118421.0,51.6529,51.741,51.4415,51.4503,118421.0
2018-04-11 09:35:00,58.4,58.67,58.31,58.64,73261.0,51.4415,51.6793,51.3622,51.6529,73261.0
2018-04-11 09:40:00,58.64,58.7,58.57,58.64,62965.0,51.6529,51.7058,51.5912,51.6529,62965.0
2018-04-11 09:45:00,58.65,58.65,58.52,58.53,39846.0,51.6617,51.6617,51.5472,51.556,39846.0
2018-04-11 09:50:00,58.53,58.62,58.5,58.57,34352.0,51.556,51.6353,51.5296,51.5912,34352.0
2018-04-11 09:55:00,58.58,58.67,58.55,58.63,49986.0,51.6001,51.6793,51.5736,51.6441,49986.0
2018-04-11 10:00:00,58.63,58.69,58.61,58.65,86427.0,51.6441,51.6969,51.6265,51.6617,86427.0
2018-04-11 10:05:00,58.66,58.67,58.6,58.61,28749.0,51.6705,51.6793,51.6177,51.6265,28749.0
2018-04-11 10:10:00,58.62,58.71,58.59,58.71,60382.0,51.6353,51.7146,51.6089,51.7146,60382.0
2018-04-11 10:15:00,58.7,58.86,58.69,58.86,58565.0,51.7058,51.8467,51.6969,51.8467,58565.0
2018-04-11 10:20:00,58.86,58.95,58.86,58.93,44556.0,51.8467,51.926,51.8467,51.9083,44556.0
2018-04-11 10:25:00,58.94,58.94,58.87,58.88,23576.0,51.9172,51.9172,51.8555,51.8643,23576.0
2018-04-11 10:30:00,58.89,58.98,58.85,58.87,37264.0,51.8731,51.9524,51.8379,51.8555,37264.0
2018-04-11 10:35:00,58.87,58.92,58.85,58.92,28632.0,51.8555,51.8995,51.8379,51.8995,28632.0
2018-04-11 10:40:00,58.91,59.05,58.91,59.03,73756.0,51.8907,52.0141,51.8907,51.9964,73756.0
2018-04-11 10:45:00,59.03,59.03,58.83,58.83,32667.0,51.9964,51.9964,51.8203,51.8203,32667.0
2018-04-11 10:50:00,58.82,58.84,58.71,58.72,52583.0,51.8115,51.8291,51.7146,51.7234,52583.0
2018-04-11 10:55:00,58.72,58.8,58.67,58.67,83528.0,51.7234,51.7938,51.6793,51.6793,83528.0
2018-04-11 11:00:00,58.68,58.68,58.55,58.59,43196.0,51.6881,51.6881,51.5736,51.6089,43196.0
2018-04-11 11:05:00,58.6,58.65,58.55,58.59,25401.0,51.6177,51.6617,51.5736,51.6089,25401.0
2018-04-11 11:10:00,58.59,58.69,58.56,58.69,52742.0,51.6089,51.6969,51.5824,51.6969,52742.0
2018-04-11 11:15:00,58.69,58.73,58.65,58.67,27842.0,51.6969,51.7322,51.6617,51.6793,27842.0
2018-04-11 11:20:00,58.68,58.7,58.62,58.69,19036.0,51.6881,51.7058,51.6353,51.6969,19036.0
2018-04-11 11:25:00,58.68,58.73,58.65,58.66,16007.0,51.6881,51.7322,51.6617,51.6705,16007.0
2018-04-11 11:30:00,58.66,58.76,58.64,58.76,28807.0,51.6705,51.7586,51.6529,51.7586,28807.0
2018-04-11 11:35:00,58.75,58.79,58.72,58.79,24553.0,51.7498,51.785,51.7234,51.785,24553.0
2018-04-11 11:40:00,58.79,58.88,58.78,58.81,43591.0,51.785,51.8643,51.7762,51.8026,43591.0
2018-04-11 11:45:00,58.8,58.84,58.8,58.8,15675.0,51.7938,51.8291,51.7938,51.7938,15675.0
2018-04-11 11:50:00,58.8,58.91,58.8,58.91,23817.0,51.7938,51.8907,51.7938,51.8907,23817.0
2018-04-11 11:55:00,58.91,58.92,58.8,58.84,19134.0,51.8907,51.8995,51.7938,51.8291,19134.0
2018-04-11 12:00:00,58.84,58.98,58.83,58.95,16975.0,51.8291,51.9524,51.8203,51.926,16975.0
2018-04-11 12:05:00,58.95,58.96,58.87,58.88,12813.0,51.926,51.9348,51.8555,51.8643,12813.0
2018-04-11 12:10:00,58.88,59.0,58.88,58.94,25077.0,51.8643,51.97,51.8643,51.9172,25077.0
2018-04-11 12:15:00,58.92,58.94,58.86,58.92,27006.0,51.8995,51.9172,51.8467,51.8995,27006.0
2018-04-11 12:20:00,58.92,58.95,58.87,58.95,51615.0,51.8995,51.926,51.8555,51.926,51615.0
2018-04-11 12:25:00,58.96,58.97,58.82,58.83,80231.0,51.9348,51.9436,51.8115,51.8203,80231.0
2018-04-11 12:30:00,58.84,58.89,58.79,58.8,20947.0,51.8291,51.8731,51.785,51.7938,20947.0
2018-04-11 12:35:00,58.81,58.84,58.76,58.77,27001.0,51.8026,51.8291,51.7586,51.7674,27001.0
2018-04-11 12:40:00,58.78,58.85,58.77,58.82,32836.0,51.7762,51.8379,51.7674,51.8115,32836.0
2018-04-11 12:45:00,58.82,58.83,58.7,58.75,53282.0,51.8115,51.8203,51.7058,51.7498,53282.0
2018-04-11 12:50:00,58.76,58.76,58.62,58.66,46829.0,51.7586,51.7586,51.6353,51.6705,46829.0
2018-04-11 12:55:00,58.65,58.66,58.62,58.63,30414.0,51.6617,51.6705,51.6353,51.6441,30414.0
2018-04-11 13:00:00,58.62,58.68,58.6,58.68,52510.0,51.6353,51.6881,51.6177,51.6881,52510.0
2018-04-11 13:05:00,58.68,58.68,58.5,58.53,43830.0,51.6881,51.6881,51.5296,51.556,43830.0
2018-04-11 13:10:00,58.52,58.53,58.45,58.46,37621.0,51.5472,51.556,51.4855,51.4944,37621.0
2018-04-11 13:15:00,58.48,58.64,58.47,58.61,14245.0,51.512,51.6529,51.5032,51.6265,14245.0
2018-04-11 13:20:00,58.62,58.65,58.57,58.6,15399.0,51.6353,51.6617,51.5912,51.6177,15399.0
2018-04-11 13:25:00,58.6,58.6,58.5,58.53,20588.0,51.6177,51.6177,51.5296,51.556,20588.0
2018-04-11 13:30:00,58.53,58.53,58.43,58.52,35014.0,51.556,51.556,51.4679,51.5472,35014.0
2018-04-11 13:35:00,58.52,58.58,58.51,58.58,21978.0,51.5472,51.6001,51.5384,51.6001,21978.0
2018-04-11 13:40:00,58.57,58.59,58.5,58.51,16779.0,51.5912,51.6089,51.5296,51.5384,16779.0
2018-04-11 13:45:00,58.5,58.58,58.44,58.57,26745.0,51.5296,51.6001,51.4767,51.5912,26745.0
2018-04-11 13:50:00,58.56,58.58,58.53,58.55,14583.0,51.5824,51.6001,51.556,51.5736,14583.0
2018-04-11 13:55:00,58.55,58.6,58.54,58.57,89819.0,51.5736,51.6177,51.5648,51.5912,89819.0
2018-04-11 14:00:00,58.59,58.66,58.56,58.63,24599.0,51.6089,51.6705,51.5824,51.6441,24599.0
2018-04-11 14:05:00,58.63,58.67,58.44,58.44,31272.0,51.6441,51.6793,51.4767,51.4767,31272.0
2018-04-11 14:10:00,58.46,58.56,58.45,58.55,28507.0,51.4944,51.5824,51.4855,51.5736,28507.0
2018-04-11 14:15:00,58.55,58.69,58.52,58.69,30100.0,51.5736,51.6969,51.5472,51.6969,30100.0
2018-04-11 14:20:00,58.68,58.7,58.65,58.67,24391.0,51.6881,51.7058,51.6617,51.6793,24391.0
2018-04-11 14:25:00,58.68,58.68,58.58,58.58,19862.0,51.6881,51.6881,51.6001,51.6001,19862.0
2018-04-11 14:30:00,58.58,58.74,58.58,58.67,23361.0,51.6001,51.741,51.6001,51.6793,23361.0
2018-04-11 14:35:00,58.66,58.72,58.63,58.66,21179.0,51.6705,51.7234,51.6441,51.6705,21179.0
2018-04-11 14:40:00,58.67,58.73,58.59,58.6,29966.0,51.6793,51.7322,51.6089,51.6177,29966.0
2018-04-11 14:45:00,58.6,58.62,58.55,58.57,26259.0,51.6177,51.6353,51.5736,51.5912,26259.0
2018-04-11 14:50:00,58.57,58.58,58.48,58.51,29583.0,51.5912,51.6001,51.512,51.5384,29583.0
2018-04-11 14:55:00,58.52,58.59,58.51,58.59,32120.0,51.5472,51.6089,51.5384,51.6089,32120.0
2018-04-11 15:00:00,58.59,58.62,58.57,58.6,23752.0,51.6089,51.6353,51.5912,51.6177,23752.0
2018-04-11 15:05:00,58.59,58.61,58.36,58.39,40345.0,51.6089,51.6265,51.4063,51.4327,40345.0
2018-04-11 15:10:00,58.39,58.41,58.29,58.3,43314.0,51.4327,51.4503,51.3446,51.3534,43314.0
2018-04-11 15:15:00,58.31,58.36,58.26,58.36,45636.0,51.3622,51.4063,51.3182,51.4063,45636.0
2018-04-11 15:20:00,58.36,58.37,58.21,58.28,80666.0,51.4063,51.4151,51.2741,51.3358,80666.0
2018-04-11 15:25:00,58.28,58.37,58.27,58.33,31201.0,51.3358,51.4151,51.327,51.3798,31201.0
2018-04-11 15:30:00,58.33,58.41,58.33,58.39,54569.0,51.3798,51.4503,51.3798,51.4327,54569.0
2018-04-11 15:35:00,58.39,58.44,58.38,58.43,39473.0,51.4327,51.4767,51.4239,51.4679,39473.0
2018-04-11 15:40:00,58.43,58.5,58.43,58.5,63006.0,51.4679,51.5296,51.4679,51.5296,63006.0
2018-04-11 15:45:00,58.5,58.51,58.44,58.44,86734.0,51.5296,51.5384,51.4767,51.4767,86734.0
2018-04-11 15:50:00,58.44,58.46,58.4,58.46,71270.0,51.4767,51.4944,51.4415,51.4944,71270.0
2018-04-11 15:55:00,58.45,58.51,58.41,58.45,185020.0,51.4855,51.5384,51.4503,51.4855,185020.0
2018-04-12 09:30:00,58.5,58.75,58.46,58.62,90498.0,51.7748,51.9961,51.7394,51.881,90498.0
2018-04-12 09:35:00,58.63,58.78,58.63,58.68,48128.0,51.8899,52.0227,51.8899,51.9341,48128.0
2018-04-12 09:40:00,58.67,58.87,58.62,58.84,47359.0,51.9253,52.1023,51.881,52.0758,47359.0
2018-04-12 09:45:00,58.85,58.92,58.83,58.89,22500.0,52.0846,52.1466,52.0669,52.12,22500.0
2018-04-12 09:50:00,58.89,58.95,58.87,58.92,36121.0,52.12,52.1731,52.1023,52.1466,36121.0
2018-04-12 09:55:00,58.93,59.05,58.9,59.01,50195.0,52.1554,52.2616,52.1289,52.2262,50195.0
2018-04-12 10:00:00,59.0,59.08,58.98,59.0,24149.0,52.2174,52.2882,52.1997,52.2174,24149.0
2018-04-12 10:05:00,59.0,59.06,58.96,59.02,31743.0,52.2174,52.2705,52.182,52.2351,31743.0
2018-04-12 10:10:00,59.02,59.06,58.95,58.98,23721.0,52.2351,52.2705,52.1731,52.1997,23721.0
2018-04-12 10:15:00,58.98,59.06,58.98,59.04,16585.0,52.1997,52.2705,52.1997,52.2528,16585.0
2018-04-12 10:20:00,59.05,59.09,59.01,59.03,17843.0,52.2616,52.297,52.2262,52.2439,17843.0
2018-04-12 10:25:00,59.02,59.03,58.89,58.92,48960.0,52.2351,52.2439,52.12,52.1466,48960.0
2018-04-12 10:30:00,58.92,58.92,58.85,58.87,23146.0,52.1466,52.1466,52.0846,52.1023,23146.0
2018-04-12 10:35:00,58.87,58.91,58.83,58.85,21524.0,52.1023,52.1377,52.0669,52.0846,21524.0
2018-04-12 10:40:00,58.85,58.88,58.79,58.86,29355.0,52.0846,52.1112,52.0315,52.0935,29355.0
2018-04-12 10:45:00,58.85,58.87,58.72,58.86,35581.0,52.0846,52.1023,51.9695,52.0935,35581.0
2018-04-12 10:50:00,58.85,58.88,58.83,58.84,21148.0,52.0846,52.1112,52.0669,52.0758,21148.0
2018-04-12 10:55:00,58.84,58.85,58.77,58.8,32859.0,52.0758,52.0846,52.0138,52.0404,32859.0
2018-04-12 11:00:00,58.8,58.89,58.78,58.89,47830.0,52.0404,52.12,52.0227,52.12,47830.0
2018-04-12 11:05:00,58.89,58.89,58.8,58.89,37901.0,52.12,52.12,52.0404,52.12,37901.0
2018-04-12 11:10:00,58.89,58.95,58.88,58.9,35619.0,52.12,52.1731,52.1112,52.1289,35619.0
2018-04-12 11:15:00,58.89,59.01,58.88,59.01,39607.0,52.12,52.2262,52.1112,52.2262,39607.0
2018-04-12 11:20:00,59.0,59.05,58.99,59.04,31017.0,52.2174,52.2616,52.2085,52.2528,31017.0
2018-04-12 11:25:00,59.04,59.04,58.97,59.0,27731.0,52.2528,52.2528,52.1908,52.2174,27731.0
2018-04-12 11:30:00,58.99,59.05,58.95,58.96,41580.0,52.2085,52.2616,52.1731,52.182,41580.0
2018-04-12 11:35:00,58.97,58.97,58.89,58.9,52289.0,52.1908,52.1908,52.12,52.1289,52289.0
2018-04-12 11:40:00,58.91,58.96,58.9,58.93,32682.0,52.1377,52.182,52.1289,52.1554,32682.0
2018-04-12 11:45:00,58.94,58.96,58.86,58.88,28340.0,52.1643,52.182,52.0935,52.1112,28340.0
2018-04-12 11:50:00,58.88,58.89,58.77,58.8,22162.0,52.1112,52.12,52.0138,52.0404,22162.0
2018-04-12 11:55:00,58.8,58.9,58.78,58.9,14455.0,52.0404,52.1289,52.0227,52.1289,14455.0
2018-04-12 12:00:00,58.9,58.92,58.87,58.89,22868.0,52.1289,52.1466,52.1023,52.12,22868.0
2018-04-12 12:05:00,58.88,58.94,58.88,58.94,38118.0,52.1112,52.1643,52.1112,52.1643,38118.0
2018-04-12 12:10:00,58.93,58.97,58.93,58.93,12908.0,52.1554,52.1908,52.1554,52.1554,12908.0
2018-04-12 12:15:00,58.93,58.99,58.89,58.98,24271.0,52.1554,52.2085,52.12,52.1997,24271.0
2018-04-12 12:20:00,58.98,58.99,58.95,58.95,26089.0,52.1997,52.2085,52.1731,52.1731,26089.0
2018-04-12 12:25:00,58.95,59.0,58.93,58.98,19781.0,52.1731,52.2174,52.1554,52.1997,19781.0
2018-04-12 12:30:00,58.99,59.01,58.96,58.98,21081.0,52.2085,52.2262,52.182,52.1997,21081.0
2018-04-12 12:35:00,58.99,59.01,58.94,58.95,29771.0,52.2085,52.2262,52.1643,52.1731,29771.0
2018-04-12 12:40:00,58.96,58.97,58.92,58.95,16564.0,52.182,52.1908,52.1466,52.1731,16564.0
2018-04-12 12:45:00,58.95,59.05,58.94,59.04,29414.0,52.1731,52.2616,52.1643,52.2528,29414.0
2018-04-12 12:50:00,59.04,59.12,59.01,59.03,32144.0,52.2528,52.3236,52.2262,52.2439,32144.0
2018-04-12 12:55:00,59.03,59.1,59.02,59.09,31336.0,52.2439,52.3059,52.2351,52.297,31336.0
2018-04-12 13:00:00,59.1,59.14,59.06,59.14,22268.0,52.3059,52.3413,52.2705,52.3413,22268.0
2018-04-12 13:05:00,59.13,59.14,58.98,59.03,36430.0,52.3324,52.3413,52.1997,52.2439,36430.0
2018-04-12 13:10:00,59.03,59.08,58.99,59.02,23323.0,52.2439,52.2882,52.2085,52.2351,23323.0
2018-04-12 13:15:00,59.03,59.04,58.93,58.96,19502.0,52.2439,52.2528,52.1554,52.182,19502.0
2018-04-12 13:20:00,58.96,58.98,58.9,58.96,29607.0,52.182,52.1997,52.1289,52.182,29607.0
2018-04-12 13:25:00,58.95,58.97,58.78,58.81,39619.0,52.1731,52.1908,52.0227,52.0492,39619.0
2018-04-12 13:30:00,58.81,58.9,58.78,58.89,31954.0,52.0492,52.1289,52.0227,52.12,31954.0
2018-04-12 13:35:00,58.89,58.96,58.88,58.93,32176.0,52.12,52.182,52.1112,52.1554,32176.0
2018-04-12 13:40:00,58.93,58.99,58.89,58.96,31044.0,52.1554,52.2085,52.12,52.182,31044.0
2018-04-12 13:45:00,58.97,58.97,58.87,58.91,23246.0,52.1908,52.1908,52.1023,52.1377,23246.0
2018-04-12 13:50:00,58.9,58.99,58.9,58.92,30939.0,52.1289,52.2085,52.1289,52.1466,30939.0
2018-04-12 13:55:00,58.92,58.94,58.79,58.84,93316.0,52.1466,52.1643,52.0315,52.0758,93316.0
2018-04-12 14:00:00,58.85,58.93,58.82,58.91,36988.0,52.0846,52.1554,52.0581,52.1377,36988.0
2018-04-12 14:05:00,58.9,58.94,58.86,58.91,28217.0,52.1289,52.1643,52.0935,52.1377,28217.0
2018-04-12 14:10:00,58.91,58.96,58.9,58.96,35313.0,52.1377,52.182,52.1289,52.182,35313.0
2018-04-12 14:15:00,58.96,59.04,58.96,59.01,29223.0,52.182,52.2528,52.182,52.2262,29223.0
2018-04-12 14:20:00,59.02,59.08,59.02,59.04,19708.0,52.2351,52.2882,52.2351,52.2528,19708.0
2018-04-12 14:25:00,59.05,59.06,59.01,59.02,19582.0,52.2616,52.2705,52.2262,52.2351,19582.0
2018-04-12 14:30:00,59.03,59.06,58.99,59.04,15471.0,52.2439,52.2705,52.2085,52.2528,15471.0
2018-04-12 14:35:00,59.04,59.05,58.98,59.0,22732.0,52.2528,52.2616,52.1997,52.2174,22732.0
2018-04-12 14:40:00,59.01,59.03,59.0,59.0,13782.0,52.2262,52.2439,52.2174,52.2174,13782.0
2018-04-12 14:45:00,59.01,59.03,58.96,58.99,25369.0,52.2262,52.2439,52.182,52.2085,25369.0
2018-04-12 14:50:00,59.0,59.05,59.0,59.02,18712.0,52.2174,52.2616,52.2174,52.2351,18712.0
2018-04-12 14:55:00,59.02,59.08,58.98,59.08,24698.0,52.2351,52.2882,52.1997,52.2882,24698.0
2018-04-12 15:00:00,59.08,59.11,59.03,59.03,38028.0,52.2882,52.3147,52.2439,52.2439,38028.0
2018-04-12 15:05:00,59.03,59.05,58.94,58.95,28045.0,52.2439,52.2616,52.1643,52.1731,28045.0
2018-04-12 15:10:00,58.96,59.06,58.96,59.05,20719.0,52.182,52.2705,52.182,52.2616,20719.0
2018-04-12 15:15:00,59.05,59.1,59.01,59.1,28493.0,52.2616,52.3059,52.2262,52.3059,28493.0
2018-04-12 15:20:00,59.1,59.18,59.07,59.12,52420.0,52.3059,52.3767,52.2793,52.3236,52420.0
2018-04-12 15:25:00,59.13,59.18,59.12,59.16,30373.0,52.3324,52.3767,52.3236,52.359,30373.0
2018-04-12 15:30:00,59.16,59.16,59.08,59.1,52950.0,52.359,52.359,52.2882,52.3059,52950.0
2018-04-12 15:35:00,59.1,59.15,59.1,59.14,46391.0,52.3059,52.3501,52.3059,52.3413,46391.0
2018-04-12 15:40:00,59.15,59.17,59.06,59.07,71210.0,52.3501,52.3678,52.2705,52.2793,71210.0
2018-04-12 15:45:00,59.07,59.08,58.88,58.94,142439.0,52.2793,52.2882,52.1112,52.1643,142439.0
2018-04-12 15:50:00,58.95,58.99,58.91,58.97,112408.0,52.1731,52.2085,52.1377,52.1908,112408.0
2018-04-12 15:55:00,58.97,58.97,58.81,58.82,421038.0,52.1908,52.1908,52.0492,52.0581,421038.0
2018-04-13 09:30:00,59.18,59.29,59.14,59.27,86710.0,52.3767,52.474,52.3413,52.4563,86710.0
2018-04-13 09:35:00,59.26,59.34,59.24,59.28,59338.0,52.4475,52.5183,52.4298,52.4652,59338.0
2018-04-13 09:40:00,59.29,59.38,59.28,59.33,55430.0,52.474,52.5537,52.4652,52.5094,55430.0
2018-04-13 09:45:00,59.32,59.33,59.19,59.24,52238.0,52.5006,52.5094,52.3855,52.4298,52238.0
2018-04-13 09:50:00,59.24,59.25,59.12,59.22,38875.0,52.4298,52.4386,52.3236,52.4121,38875.0
2018-04-13 09:55:00,59.22,59.33,59.19,59.33,64672.0,52.4121,52.5094,52.3855,52.5094,64672.0
2018-04-13 10:00:00,59.31,59.34,59.22,59.25,54263.0,52.4917,52.5183,52.4121,52.4386,54263.0
2018-04-13 10:05:00,59.25,59.32,59.19,59.19,43870.0,52.4386,52.5006,52.3855,52.3855,43870.0
2018-04-13 10:10:00,59.19,59.21,59.11,59.19,57872.0,52.3855,52.4032,52.3147,52.3855,57872.0
2018-04-13 10:15:00,59.19,59.36,59.18,59.36,51043.0,52.3855,52.536,52.3767,52.536,51043.0
2018-04-13 10:20:00,59.36,59.36,59.15,59.15,43933.0,52.536,52.536,52.3501,52.3501,43933.0
2018-04-13 10:25:00,59.15,59.18,59.0,59.05,43417.0,52.3501,52.3767,52.2174,52.2616,43417.0
2018-04-13 10:30:00,59.05,59.12,58.96,59.08,32744.0,52.2616,52.3236,52.182,52.2882,32744.0
2018-04-13 10:35:00,59.09,59.12,59.0,59.05,32475.0,52.297,52.3236,52.2174,52.2616,32475.0
2018-04-13 10:40:00,59.02,59.11,59.02,59.05,29001.0,52.2351,52.3147,52.2351,52.2616,29001.0
2018-04-13 10:45:00,59.04,59.11,58.99,59.09,42580.0,52.2528,52.3147,52.2085,52.297,42580.0
2018-04-13 10:50:00,59.09,59.11,59.04,59.06,24969.0,52.297,52.3147,52.2528,52.2705,24969.0
2018-04-13 10:55:00,59.06,59.09,58.95,58.96,32545.0,52.2705,52.297,52.1731,52.182,32545.0
2018-04-13 11:00:00,58.94,58.96,58.86,58.94,48396.0,52.1643,52.182,52.0935,52.1643,48396.0
2018-04-13 11:05:00,58.93,59.06,58.9,59.05,41126.0,52.1554,52.2705,52.1289,52.2616,41126.0
2018-04-13 11:10:00,59.06,59.09,58.97,58.97,27490.0,52.2705,52.297,52.1908,52.1908,27490.0
2018-04-13 11:15:00,58.98,59.07,58.98,59.03,35061.0,52.1997,52.2793,52.1997,52.2439,35061.0
2018-04-13 11:20:00,59.04,59.12,59.03,59.1,42448.0,52.2528,52.3236,52.2439,52.3059,42448.0
2018-04-13 11:25:00,59.1,59.13,59.06,59.1,25978.0,52.3059,52.3324,52.2705,52.3059,25978.0
2018-04-13 11:30:00,59.11,59.13,59.04,59.04,29762.0,52.3147,52.3324,52.2528,52.2528,29762.0
2018-04-13 11:35:00,59.04,59.09,58.96,59.0,25749.0,52.2528,52.297,52.182,52.2174,25749.0
2018-04-13 11:40:00,58.99,59.0,58.94,58.98,23324.0,52.2085,52.2174,52.1643,52.1997,23324.0
2018-04-13 11:45:00,59.0,59.02,58.97,58.98,20724.0,52.2174,52.2351,52.1908,52.1997,20724.0
2018-04-13 11:50:00,58.97,58.99,58.9,58.96,25936.0,52.1908,52.2085,52.1289,52.182,25936.0
2018-04-13 11:55:00,58.97,59.02,58.97,59.01,29163.0,52.1908,52.2351,52.1908,52.2262,29163.0
2018-04-13 12:00:00,59.02,59.1,59.02,59.09,22048.0,52.2351,52.3059,52.2351,52.297,22048.0
2018-04-13 12:05:00,59.09,59.1,58.96,58.98,34299.0,52.297,52.3059,52.182,52.1997,34299.0
2018-04-13 12:10:00,58.99,59.02,58.94,59.01,20161.0,52.2085,52.2351,52.1643,52.2262,20161.0
2018-04-13 12:15:00,59.01,59.07,59.0,59.0,25640.0,52.2262,52.2793,52.2174,52.2174,25640.0
2018-04-13 12:20:00,59.01,59.11,59.01,59.07,19200.0,52.2262,52.3147,52.2262,52.2793,19200.0
2018-04-13 12:25:00,59.07,59.13,59.03,59.1,37129.0,52.2793,52.3324,52.2439,52.3059,37129.0
2018-04-13 12:30:00,59.1,59.1,58.98,59.0,26217.0,52.3059,52.3059,52.1997,52.2174,26217.0
2018-04-13 12:35:00,58.99,59.02,58.92,58.93,28429.0,52.2085,52.2351,52.1466,52.1554,28429.0
2018-04-13 12:40:00,58.93,58.99,58.93,58.95,14998.0,52.1554,52.2085,52.1554,52.1731,14998.0
2018-04-13 12:45:00,58.95,58.95,58.92,58.95,17556.0,52.1731,52.1731,52.1466,52.1731,17556.0
2018-04-13 12:50:00,58.96,59.03,58.96,58.99,25743.0,52.182,52.2439,52.182,52.2085,25743.0
2018-04-13 12:55:00,58.99,59.04,58.97,59.02,18739.0,52.2085,52.2528,52.1908,52.2351,18739.0
2018-04-13 13:00:00,59.03,59.08,59.02,59.08,18621.0,52.2439,52.2882,52.2351,52.2882,18621.0
2018-04-13 13:05:00,59.08,59.14,59.07,59.08,29548.0,52.2882,52.3413,52.2793,52.2882,29548.0
2018-04-13 13:10:00,59.07,59.11,59.07,59.09,23886.0,52.2793,52.3147,52.2793,52.297,23886.0
2018-04-13 13:15:00,59.09,59.13,59.06,59.07,24189.0,52.297,52.3324,52.2705,52.2793,24189.0
2018-04-13 13:20:00,59.07,59.15,59.07,59.14,40727.0,52.2793,52.3501,52.2793,52.3413,40727.0
2018-04-13 13:25:00,59.15,59.19,59.15,59.18,20902.0,52.3501,52.3855,52.3501,52.3767,20902.0
2018-04-13 13:30:00,59.18,59.18,59.1,59.12,30632.0,52.3767,52.3767,52.3059,52.3236,30632.0
2018-04-13 13:35:00,59.11,59.12,59.06,59.12,26905.0,52.3147,52.3236,52.2705,52.3236,26905.0
2018-04-13 13:40:00,59.12,59.19,59.12,59.15,16636.0,52.3236,52.3855,52.3236,52.3501,16636.0
2018-04-13 13:45:00,59.15,59.18,59.13,59.18,22412.0,52.3501,52.3767,52.3324,52.3767,22412.0
2018-04-13 13:50:00,59.19,59.21,59.16,59.17,16143.0,52.3855,52.4032,52.359,52.3678,16143.0
2018-04-13 13:55:00,59.16,59.19,59.12,59.19,22801.0,52.359,52.3855,52.3236,52.3855,22801.0
2018-04-13 14:00:00,59.18,59.21,59.15,59.19,27824.0,52.3767,52.4032,52.3501,52.3855,27824.0
2018-04-13 14:05:00,59.19,59.23,59.17,59.22,22676.0,52.3855,52.4209,52.3678,52.4121,22676.0
2018-04-13 14:10:00,59.22,59.24,59.17,59.17,24184.0,52.4121,52.4298,52.3678,52.3678,24184.0
2018-04-13 14:15:00,59.18,59.18,59.07,59.09,52040.0,52.3767,52.3767,52.2793,52.297,52040.0
2018-04-13 14:20:00,59.09,59.18,59.07,59.18,36380.0,52.297,52.3767,52.2793,52.3767,36380.0
2018-04-13 14:25:00,59.18,59.18,59.11,59.14,41262.0,52.3767,52.3767,52.3147,52.3413,41262.0
2018-04-13 14:30:00,59.13,59.17,59.1,59.13,69769.0,52.3324,52.3678,52.3059,52.3324,69769.0
2018-04-13 14:35:00,59.13,59.14,59.03,59.07,38947.0,52.3324,52.3413,52.2439,52.2793,38947.0
2018-04-13 14:40:00,59.07,59.07,58.99,59.07,49929.0,52.2793,52.2793,52.2085,52.2793,49929.0
2018-04-13 14:45:00,59.06,59.11,58.94,58.95,38040.0,52.2705,52.3147,52.1643,52.1731,38040.0
2018-04-13 14:50:00,58.94,58.95,58.88,58.93,33048.0,52.1643,52.1731,52.1112,52.1554,33048.0
2018-04-13 14:55:00,58.92,58.92,58.83,58.84,44982.0,52.1466,52.1466,52.0669,52.0758,44982.0
2018-04-13 15:00:00,58.83,58.83,58.69,58.7,53505.0,52.0669,52.0669,51.943,51.9518,53505.0
2018-04-13 15:05:00,58.7,58.76,58.63,58.71,49924.0,51.9518,52.0049,51.8899,51.9607,49924.0
2018-04-13 15:10:00,58.71,58.72,58.65,58.66,88504.0,51.9607,51.9695,51.9076,51.9164,88504.0
2018-04-13 15:15:00,58.66,58.66,58.47,58.47,70195.0,51.9164,51.9164,51.7483,51.7483,70195.0
2018-04-13 15:20:00,58.48,58.57,58.48,58.54,57762.0,51.7571,51.8368,51.7571,51.8102,57762.0
2018-04-13 15:25:00,58.53,58.57,58.5,58.54,55212.0,51.8014,51.8368,51.7748,51.8102,55212.0
2018-04-13 15:30:00,58.53,58.59,58.5,58.55,90472.0,51.8014,51.8545,51.7748,51.8191,90472.0
2018-04-13 15:35:00,58.55,58.59,58.49,58.53,117409.0,51.8191,51.8545,51.766,51.8014,117409.0
2018-04-13 15:40:00,58.52,58.66,58.52,58.63,154564.0,51.7925,51.9164,51.7925,51.8899,154564.0
2018-04-13 15:45:00,58.64,58.72,58.63,58.68,119579.0,51.8987,51.9695,51.8899,51.9341,119579.0
2018-04-13 15:50:00,58.68,58.82,58.68,58.76,152672.0,51.9341,52.0581,51.9341,52.0049,152672.0
2018-04-13 15:55:00,58.77,58.81,58.59,58.59,708863.0,52.0138,52.0492,51.8545,51.8545,708863.0
2018-04-16 09:30:00,59.0,59.21,58.92,59.18,148595.0,52.2174,52.4032,52.1466,52.3767,148595.0
2018-04-16 09:35:00,59.18,59.2,58.98,59.07,63852.0,52.3767,52.3944,52.1997,52.2793,63852.0
2018-04-16 09:40:00,59.06,59.11,58.94,59.05,69384.0,52.2705,52.3147,52.1643,52.2616,69384.0
2018-04-16 09:45:00,59.05,59.27,59.04,59.23,57720.0,52.2616,52.4563,52.2528,52.4209,57720.0
2018-04-16 09:50:00,59.23,59.24,59.1,59.23,56875.0,52.4209,52.4298,52.3059,52.4209,56875.0
2018-04-16 09:55:00,59.23,59.24,59.14,59.21,55558.0,52.4209,52.4298,52.3413,52.4032,55558.0
2018-04-16 10:00:00,59.21,59.31,59.18,59.29,39913.0,52.4032,52.4917,52.3767,52.474,39913.0
2018-04-16 10:05:00,59.29,59.37,59.22,59.34,49392.0,52.474,52.5448,52.4121,52.5183,49392.0
2018-04-16 10:10:00,59.34,59.34,59.18,59.18,40026.0,52.5183,52.5183,52.3767,52.3767,40026.0
2018-04-16 10:15:00,59.19,59.25,59.08,59.11,62263.0,52.3855,52.4386,52.2882,52.3147,62263.0
2018-04-16 10:20:00,59.11,59.17,59.07,59.17,67940.0,52.3147,52.3678,52.2793,52.3678,67940.0
2018-04-16 10:25:00,59.17,59.26,59.13,59.26,48731.0,52.3678,52.4475,52.3324,52.4475,48731.0
2018-04-16 10:30:00,59.26,59.42,59.26,59.42,95014.0,52.4475,52.5891,52.4475,52.5891,95014.0
2018-04-16 10:35:00,59.43,59.48,59.38,59.44,69714.0,52.5979,52.6422,52.5537,52.6068,69714.0
2018-04-16 10:40:00,59.44,59.46,59.4,59.44,42298.0,52.6068,52.6245,52.5714,52.6068,42298.0
2018-04-16 10:45:00,59.44,59.47,59.31,59.31,52174.0,52.6068,52.6333,52.4917,52.4917,52174.0
2018-04-16 10:50:00,59.31,59.43,59.3,59.43,41359.0,52.4917,52.5979,52.4829,52.5979,41359.0
2018-04-16 10:55:00,59.43,59.53,59.42,59.47,59367.0,52.5979,52.6864,52.5891,52.6333,59367.0
2018-04-16 11:00:00,59.47,59.52,59.42,59.43,69458.0,52.6333,52.6776,52.5891,52.5979,69458.0
2018-04-16 11:05:00,59.43,59.48,59.4,59.46,42094.0,52.5979,52.6422,52.5714,52.6245,42094.0
2018-04-16 11:10:00,59.47,59.47,59.36,59.38,38394.0,52.6333,52.6333,52.536,52.5537,38394.0
2018-04-16 11:15:00,59.37,59.38,59.26,59.36,65155.0,52.5448,52.5537,52.4475,52.536,65155.0
2018-04-16 11:20:00,59.36,59.48,59.36,59.48,37115.0,52.536,52.6422,52.536,52.6422,37115.0
2018-04-16 11:25:00,59.48,59.53,59.42,59.51,30242.0,52.6422,52.6864,52.5891,52.6687,30242.0
2018-04-16 11:30:00,59.51,59.51,59.36,59.39,30561.0,52.6687,52.6687,52.536,52.5625,30561.0
2018-04-16 11:35:00,59.4,59.48,59.38,59.45,21474.0,52.5714,52.6422,52.5537,52.6156,21474.0
2018-04-16 11:40:00,59.46,59.46,59.37,59.41,32519.0,52.6245,52.6245,52.5448,52.5802,32519.0
2018-04-16 11:45:00,59.41,59.41,59.27,59.3,45708.0,52.5802,52.5802,52.4563,52.4829,45708.0
2018-04-16 11:50:00,59.31,59.39,59.3,59.3,28790.0,52.4917,52.5625,52.4829,52.4829,28790.0
2018-04-16 11:55:00,59.31,59.42,59.31,59.42,35445.0,52.4917,52.5891,52.4917,52.5891,35445.0
2018-04-16 12:00:00,59.42,59.43,59.36,59.38,94823.0,52.5891,52.5979,52.536,52.5537,94823.0
2018-04-16 12:05:00,59.39,59.39,59.31,59.33,65986.0,52.5625,52.5625,52.4917,52.5094,65986.0
2018-04-16 12:10:00,59.34,59.36,59.3,59.31,43787.0,52.5183,52.536,52.4829,52.4917,43787.0
2018-04-16 12:15:00,59.31,59.32,59.29,59.29,25653.0,52.4917,52.5006,52.474,52.474,25653.0
2018-04-16 12:20:00,59.3,59.32,59.29,59.3,13815.0,52.4829,52.5006,52.474,52.4829,13815.0
2018-04-16 12:25:00,59.3,59.32,59.22,59.24,40949.0,52.4829,52.5006,52.4121,52.4298,40949.0
2018-04-16 12:30:00,59.25,59.34,59.21,59.23,58164.0,52.4386,52.5183,52.4032,52.4209,58164.0
2018-04-16 12:35:00,59.23,59.23,59.16,59.2,54739.0,52.4209,52.4209,52.359,52.3944,54739.0
2018-04-16 12:40:00,59.2,59.26,59.18,59.21,63785.0,52.3944,52.4475,52.3767,52.4032,63785.0
2018-04-16 12:45:00,59.21,59.32,59.2,59.3,60279.0,52.4032,52.5006,52.3944,52.4829,60279.0
2018-04-16 12:50:00,59.3,59.47,59.3,59.35,68057.0,52.4829,52.6333,52.4829,52.5271,68057.0
2018-04-16 12:55:00,59.36,59.38,59.34,59.35,51166.0,52.536,52.5537,52.5183,52.5271,51166.0
2018-04-16 13:00:00,59.36,59.42,59.36,59.37,41698.0,52.536,52.5891,52.536,52.5448,41698.0
2018-04-16 13:05:00,59.37,59.48,59.36,59.48,71796.0,52.5448,52.6422,52.536,52.6422,71796.0
2018-04-16 13:10:00,59.48,59.51,59.44,59.5,54423.0,52.6422,52.6687,52.6068,52.6599,54423.0
2018-04-16 13:15:00,59.5,59.51,59.45,59.46,49321.0,52.6599,52.6687,52.6156,52.6245,49321.0
2018-04-16 13:20:00,59.46,59.49,59.44,59.49,30127.0,52.6245,52.651,52.6068,52.651,30127.0
2018-04-16 13:25:00,59.48,59.5,59.4,59.41,35118.0,52.6422,52.6599,52.5714,52.5802,35118.0
2018-04-16 13:30:00,59.41,59.47,59.39,59.46,34650.0,52.5802,52.6333,52.5625,52.6245,34650.0
2018-04-16 13:35:00,59.45,59.47,59.42,59.45,30291.0,52.6156,52.6333,52.5891,52.6156,30291.0
2018-04-16 13:40:00,59.46,59.47,59.42,59.45,32388.0,52.6245,52.6333,52.5891,52.6156,32388.0
2018-04-16 13:45:00,59.45,59.48,59.42,59.43,43413.0,52.6156,52.6422,52.5891,52.5979,43413.0
2018-04-16 13:50:00,59.43,59.44,59.39,59.43,29610.0,52.5979,52.6068,52.5625,52.5979,29610.0
2018-04-16 13:55:00,59.44,59.45,59.41,59.43,21934.0,52.6068,52.6156,52.5802,52.5979,21934.0
2018-04-16 14:00:00,59.43,59.43,59.35,59.36,35626.0,52.5979,52.5979,52.5271,52.536,35626.0
2018-04-16 14:05:00,59.36,59.37,59.33,59.37,28343.0,52.536,52.5448,52.5094,52.5448,28343.0
2018-04-16 14:10:00,59.37,59.41,59.32,59.33,34231.0,52.5448,52.5802,52.5006,52.5094,34231.0
2018-04-16 14:15:00,59.33,59.38,59.32,59.34,32537.0,52.5094,52.5537,52.5006,52.5183,32537.0
2018-04-16 14:20:00,59.34,59.38,59.32,59.33,30850.0,52.5183,52.5537,52.5006,52.5094,30850.0
2018-04-16 14:25:00,59.33,59.35,59.28,59.33,194747.0,52.5094,52.5271,52.4652,52.5094,194747.0
2018-04-16 14:30:00,59.33,59.44,59.32,59.42,38282.0,52.5094,52.6068,52.5006,52.5891,38282.0
2018-04-16 14:35:00,59.43,59.47,59.41,59.43,30759.0,52.5979,52.6333,52.5802,52.5979,30759.0
2018-04-16 14:40:00,59.44,59.45,59.38,59.39,31825.0,52.6068,52.6156,52.5537,52.5625,31825.0
2018-04-16 14:45:00,59.39,59.44,59.36,59.4,32124.0,52.5625,52.6068,52.536,52.5714,32124.0
2018-04-16 14:50:00,59.4,59.42,59.31,59.33,43127.0,52.5714,52.5891,52.4917,52.5094,43127.0
2018-04-16 14:55:00,59.32,59.36,59.31,59.35,26441.0,52.5006,52.536,52.4917,52.5271,26441.0
2018-04-16 15:00:00,59.35,59.38,59.3,59.38,49570.0,52.5271,52.5537,52.4829,52.5537,49570.0
2018-04-16 15:05:00,59.38,59.38,59.32,59.38,36828.0,52.5537,52.5537,52.5006,52.5537,36828.0
2018-04-16 15:10:00,59.38,59.39,59.31,59.33,38408.0,52.5537,52.5625,52.4917,52.5094,38408.0
2018-04-16 15:15:00,59.34,59.35,59.25,59.27,50093.0,52.5183,52.5271,52.4386,52.4563,50093.0
2018-04-16 15:20:00,59.28,59.33,59.26,59.3,155278.0,52.4652,52.5094,52.4475,52.4829,155278.0
2018-04-16 15:25:00,59.3,59.38,59.29,59.38,76477.0,52.4829,52.5537,52.474,52.5537,76477.0
2018-04-16 15:30:00,59.38,59.41,59.36,59.38,55483.0,52.5537,52.5802,52.536,52.5537,55483.0
2018-04-16 15:35:00,59.37,59.37,59.31,59.34,33942.0,52.5448,52.5448,52.4917,52.5183,33942.0
2018-04-16 15:40:00,59.35,59.41,59.31,59.4,54877.0,52.5271,52.5802,52.4917,52.5714,54877.0
2018-04-16 15:45:00,59.41,59.43,59.33,59.36,102210.0,52.5802,52.5979,52.5094,52.536,102210.0
2018-04-16 15:50:00,59.36,59.43,59.35,59.4,97003.0,52.536,52.5979,52.5271,52.5714,97003.0
2018-04-16 15:55:00,59.4,59.41,59.27,59.3,300592.0,52.5714,52.5802,52.4563,52.4829,300592.0
2018-04-17 09:30:00,59.67,59.68,59.43,59.47,110815.0,52.8103,52.8192,52.5979,52.6333,110815.0
2018-04-17 09:35:00,59.45,59.49,59.22,59.24,44733.0,52.6156,52.651,52.4121,52.4298,44733.0
2018-04-17 09:40:00,59.24,59.24,59.08,59.09,59930.0,52.4298,52.4298,52.2882,52.297,59930.0
2018-04-17 09:45:00,59.09,59.22,59.05,59.22,78790.0,52.297,52.4121,52.2616,52.4121,78790.0
2018-04-17 09:50:00,59.21,59.22,59.05,59.21,86312.0,52.4032,52.4121,52.2616,52.4032,86312.0
2018-04-17 09:55:00,59.21,59.36,59.2,59.34,92611.0,52.4032,52.536,52.3944,52.5183,92611.0
2018-04-17 10:00:00,59.35,59.45,59.34,59.44,62870.0,52.5271,52.6156,52.5183,52.6068,62870.0
2018-04-17 10:05:00,59.43,59.48,59.39,59.43,51031.0,52.5979,52.6422,52.5625,52.5979,51031.0
2018-04-17 10:10:00,59.42,59.47,59.38,59.39,46557.0,52.5891,52.6333,52.5537,52.5625,46557.0
2018-04-17 10:15:00,59.38,59.43,59.35,59.39,64180.0,52.5537,52.5979,52.5271,52.5625,64180.0
2018-04-17 10:20:00,59.4,59.41,59.34,59.35,82610.0,52.5714,52.5802,52.5183,52.5271,82610.0
2018-04-17 10:25:00,59.36,59.4,59.33,59.38,38262.0,52.536,52.5714,52.5094,52.5537,38262.0
2018-04-17 10:30:00,59.37,59.43,59.37,59.41,44391.0,52.5448,52.5979,52.5448,52.5802,44391.0
2018-04-17 10:35:00,59.42,59.54,59.41,59.54,61968.0,52.5891,52.6953,52.5802,52.6953,61968.0
2018-04-17 10:40:00,59.55,59.66,59.54,59.62,49055.0,52.7041,52.8015,52.6953,52.7661,49055.0
2018-04-17 10:45:00,59.62,59.65,59.6,59.61,37645.0,52.7661,52.7926,52.7484,52.7572,37645.0
2018-04-17 10:50:00,59.6,59.66,59.58,59.61,59266.0,52.7484,52.8015,52.7307,52.7572,59266.0
2018-04-17 10:55:00,59.61,59.74,59.61,59.7,51233.0,52.7572,52.8723,52.7572,52.8369,51233.0
2018-04-17 11:00:00,59.7,59.78,59.69,59.73,36403.0,52.8369,52.9077,52.828,52.8634,36403.0
2018-04-17 11:05:00,59.73,59.8,59.71,59.73,44970.0,52.8634,52.9254,52.8457,52.8634,44970.0
2018-04-17 11:10:00,59.73,59.77,59.61,59.62,53906.0,52.8634,52.8988,52.7572,52.7661,53906.0
2018-04-17 11:15:00,59.63,59.63,59.46,59.46,47481.0,52.7749,52.7749,52.6245,52.6245,47481.0
2018-04-17 11:20:00,59.45,59.57,59.44,59.55,34270.0,52.6156,52.7218,52.6068,52.7041,34270.0
2018-04-17 11:25:00,59.55,59.66,59.54,59.62,27994.0,52.7041,52.8015,52.6953,52.7661,27994.0
2018-04-17 11:30:00,59.62,59.64,59.59,59.62,51970.0,52.7661,52.7838,52.7395,52.7661,51970.0
2018-04-17 11:35:00,59.62,59.66,59.59,59.63,36250.0,52.7661,52.8015,52.7395,52.7749,36250.0
2018-04-17 11:40:00,59.64,59.64,59.59,59.6,48878.0,52.7838,52.7838,52.7395,52.7484,48878.0
2018-04-17 11:45:00,59.6,59.66,59.59,59.63,27836.0,52.7484,52.8015,52.7395,52.7749,27836.0
2018-04-17 11:50:00,59.63,59.68,59.63,59.67,21779.0,52.7749,52.8192,52.7749,52.8103,21779.0
2018-04-17 11:55:00,59.67,59.67,59.59,59.6,46987.0,52.8103,52.8103,52.7395,52.7484,46987.0
2018-04-17 12:00:00,59.6,59.64,59.57,59.59,30709.0,52.7484,52.7838,52.7218,52.7395,30709.0
2018-04-17 12:05:00,59.59,59.59,59.53,59.53,36819.0,52.7395,52.7395,52.6864,52.6864,36819.0
2018-04-17 12:10:00,59.54,59.55,59.47,59.48,37148.0,52.6953,52.7041,52.6333,52.6422,37148.0
2018-04-17 12:15:00,59.48,59.57,59.43,59.55,90699.0,52.6422,52.7218,52.5979,52.7041,90699.0
2018-04-17 12:20:00,59.55,59.57,59.49,59.5,42596.0,52.7041,52.7218,52.651,52.6599,42596.0
2018-04-17 12:25:00,59.5,59.52,59.47,59.48,34398.0,52.6599,52.6776,52.6333,52.6422,34398.0
2018-04-17 12:30:00,59.48,59.51,59.44,59.46,42263.0,52.6422,52.6687,52.6068,52.6245,42263.0
2018-04-17 12:35:00,59.46,59.47,59.39,59.4,108228.0,52.6245,52.6333,52.5625,52.5714,108228.0
2018-04-17 12:40:00,59.4,59.43,59.39,59.4,39012.0,52.5714,52.5979,52.5625,52.5714,39012.0
2018-04-17 12:45:00,59.4,59.55,59.39,59.55,57193.0,52.5714,52.7041,52.5625,52.7041,57193.0
2018-04-17 12:50:00,59.55,59.6,59.54,59.56,30671.0,52.7041,52.7484,52.6953,52.713,30671.0
2018-04-17 12:55:00,59.57,59.62,59.54,59.58,31417.0,52.7218,52.7661,52.6953,52.7307,31417.0
2018-04-17 13:00:00,59.57,59.61,59.53,59.61,24424.0,52.7218,52.7572,52.6864,52.7572,24424.0
2018-04-17 13:05:00,59.61,59.65,59.58,59.58,34813.0,52.7572,52.7926,52.7307,52.7307,34813.0
2018-04-17 13:10:00,59.58,59.62,59.57,59.6,20043.0,52.7307,52.7661,52.7218,52.7484,20043.0
2018-04-17 13:15:00,59.6,59.6,59.49,59.53,31804.0,52.7484,52.7484,52.651,52.6864,31804.0
2018-04-17 13:20:00,59.52,59.62,59.52,59.62,33626.0,52.6776,52.7661,52.6776,52.7661,33626.0
2018-04-17 13:25:00,59.62,59.67,59.61,59.67,38458.0,52.7661,52.8103,52.7572,52.8103,38458.0
2018-04-17 13:30:00,59.67,59.68,59.62,59.67,18072.0,52.8103,52.8192,52.7661,52.8103,18072.0
2018-04-17 13:35:00,59.67,59.67,59.62,59.63,28419.0,52.8103,52.8103,52.7661,52.7749,28419.0
2018-04-17 13:40:00,59.63,59.64,59.53,59.55,26143.0,52.7749,52.7838,52.6864,52.7041,26143.0
2018-04-17 13:45:00,59.56,59.61,59.55,59.56,79019.0,52.713,52.7572,52.7041,52.713,79019.0
2018-04-17 13:50:00,59.57,59.65,59.51,59.65,30110.0,52.7218,52.7926,52.6687,52.7926,30110.0
2018-04-17 13:55:00,59.65,59.68,59.64,59.66,30911.0,52.7926,52.8192,52.7838,52.8015,30911.0
2018-04-17 14:00:00,59.65,59.73,59.64,59.72,46458.0,52.7926,52.8634,52.7838,52.8546,46458.0
2018-04-17 14:05:00,59.72,59.75,59.7,59.73,34241.0,52.8546,52.8811,52.8369,52.8634,34241.0
2018-04-17 14:10:00,59.73,59.76,59.69,59.69,59123.0,52.8634,52.89,52.828,52.828,59123.0
2018-04-17 14:15:00,59.69,59.76,59.66,59.71,37237.0,52.828,52.89,52.8015,52.8457,37237.0
2018-04-17 14:20:00,59.72,59.72,59.6,59.64,60888.0,52.8546,52.8546,52.7484,52.7838,60888.0
2018-04-17 14:25:00,59.64,59.69,59.59,59.67,56841.0,52.7838,52.828,52.7395,52.8103,56841.0
2018-04-17 14:30:00,59.68,59.7,59.67,59.69,48392.0,52.8192,52.8369,52.8103,52.828,48392.0
2018-04-17 14:35:00,59.69,59.75,59.68,59.75,34409.0,52.828,52.8811,52.8192,52.8811,34409.0
2018-04-17 14:40:00,59.75,59.77,59.73,59.77,44707.0,52.8811,52.8988,52.8634,52.8988,44707.0
2018-04-17 14:45:00,59.77,59.79,59.74,59.78,71149.0,52.8988,52.9165,52.8723,52.9077,71149.0
2018-04-17 14:50:00,59.78,59.81,59.73,59.73,56509.0,52.9077,52.9342,52.8634,52.8634,56509.0
2018-04-17 14:55:00,59.73,59.8,59.73,59.78,46254.0,52.8634,52.9254,52.8634,52.9077,46254.0
2018-04-17 15:00:00,59.78,59.79,59.73,59.74,58927.0,52.9077,52.9165,52.8634,52.8723,58927.0
2018-04-17 15:05:00,59.74,59.81,59.74,59.8,68834.0,52.8723,52.9342,52.8723,52.9254,68834.0
2018-04-17 15:10:00,59.8,59.87,59.8,59.8,84334.0,52.9254,52.9873,52.9254,52.9254,84334.0
2018-04-17 15:15:00,59.79,59.9,59.79,59.89,52428.0,52.9165,53.0139,52.9165,53.005,52428.0
2018-04-17 15:20:00,59.89,59.91,59.85,59.87,98434.0,53.005,53.0227,52.9696,52.9873,98434.0
2018-04-17 15:25:00,59.88,59.91,59.84,59.85,161455.0,52.9962,53.0227,52.9608,52.9696,161455.0
2018-04-17 15:30:00,59.86,59.9,59.83,59.85,106307.0,52.9785,53.0139,52.9519,52.9696,106307.0
2018-04-17 15:35:00,59.85,59.9,59.84,59.85,109493.0,52.9696,53.0139,52.9608,52.9696,109493.0
2018-04-17 15:40:00,59.85,59.92,59.81,59.91,104272.0,52.9696,53.0316,52.9342,53.0227,104272.0
2018-04-17 15:45:00,59.91,59.95,59.88,59.95,108076.0,53.0227,53.0581,52.9962,53.0581,108076.0
2018-04-17 15:50:00,59.95,59.96,59.85,59.86,164502.0,53.0581,53.067,52.9696,52.9785,164502.0
2018-04-17 15:55:00,59.86,59.87,59.76,59.77,293310.0,52.9785,52.9873,52.89,52.8988,293310.0
2018-04-18 09:30:00,59.0,59.22,58.64,59.16,520606.0,52.2174,52.4121,51.8987,52.359,520606.0
2018-04-18 09:35:00,59.15,59.21,58.8,58.88,260941.0,52.3501,52.4032,52.0404,52.1112,260941.0
2018-04-18 09:40:00,58.88,58.93,58.7,58.7,360510.0,52.1112,52.1554,51.9518,51.9518,360510.0
2018-04-18 09:45:00,58.7,58.73,58.5,58.54,307839.0,51.9518,51.9784,51.7748,51.8102,307839.0
2018-04-18 09:50:00,58.55,59.04,58.51,58.96,185166.0,51.8191,52.2528,51.7837,52.182,185166.0
2018-04-18 09:55:00,58.96,59.02,58.85,58.9,106084.0,52.182,52.2351,52.0846,52.1289,106084.0
2018-04-18 10:00:00,58.91,58.91,58.37,58.44,374634.0,52.1377,52.1377,51.6598,51.7217,374634.0
2018-04-18 10:05:00,58.44,58.44,58.1,58.15,314152.0,51.7217,51.7217,51.4208,51.4651,314152.0
2018-04-18 10:10:00,58.14,58.38,57.56,57.56,516509.0,51.4562,51.6686,50.9429,50.9429,516509.0
2018-04-18 10:15:00,57.59,57.93,57.45,57.75,227482.0,50.9695,51.2704,50.8455,51.1111,227482.0
2018-04-18 10:20:00,57.78,58.02,57.75,57.86,133503.0,51.1376,51.35,51.1111,51.2084,133503.0
2018-04-18 10:25:00,57.86,58.02,57.83,57.92,310238.0,51.2084,51.35,51.1819,51.2615,310238.0
2018-04-18 10:30:00,57.93,58.13,57.92,58.12,185724.0,51.2704,51.4474,51.2615,51.4385,185724.0
2018-04-18 10:35:00,58.12,58.33,58.1,58.32,271642.0,51.4385,51.6244,51.4208,51.6155,271642.0
2018-04-18 10:40:00,58.31,58.34,58.01,58.06,66276.0,51.6067,51.6332,51.3412,51.3854,66276.0
2018-04-18 10:45:00,58.06,58.11,58.0,58.08,62173.0,51.3854,51.4297,51.3323,51.4031,62173.0
2018-04-18 10:50:00,58.09,58.17,58.01,58.11,85990.0,51.412,51.4828,51.3412,51.4297,85990.0
2018-04-18 10:55:00,58.11,58.11,57.96,58.0,104456.0,51.4297,51.4297,51.2969,51.3323,104456.0
2018-04-18 11:00:00,58.0,58.02,57.72,57.73,221079.0,51.3323,51.35,51.0845,51.0934,221079.0
2018-04-18 11:05:00,57.73,57.87,57.63,57.82,126541.0,51.0934,51.2173,51.0049,51.173,126541.0
2018-04-18 11:10:00,57.82,57.95,57.81,57.85,121202.0,51.173,51.2881,51.1642,51.1996,121202.0
2018-04-18 11:15:00,57.87,57.91,57.8,57.82,164250.0,51.2173,51.2527,51.1553,51.173,164250.0
2018-04-18 11:20:00,57.82,57.97,57.82,57.87,87078.0,51.173,51.3058,51.173,51.2173,87078.0
2018-04-18 11:25:00,57.87,57.98,57.83,57.88,299132.0,51.2173,51.3146,51.1819,51.2261,299132.0
2018-04-18 11:30:00,57.88,57.91,57.84,57.91,66637.0,51.2261,51.2527,51.1907,51.2527,66637.0
2018-04-18 11:35:00,57.91,58.11,57.91,58.09,121859.0,51.2527,51.4297,51.2527,51.412,121859.0
2018-04-18 11:40:00,58.1,58.29,58.08,58.16,138771.0,51.4208,51.589,51.4031,51.4739,138771.0
2018-04-18 11:45:00,58.15,58.34,58.09,58.31,106121.0,51.4651,51.6332,51.412,51.6067,106121.0
2018-04-18 11:50:00,58.31,58.32,58.17,58.31,51390.0,51.6067,51.6155,51.4828,51.6067,51390.0
2018-04-18 11:55:00,58.31,58.42,58.29,58.33,76586.0,51.6067,51.704,51.589,51.6244,76586.0
2018-04-18 12:00:00,58.34,58.55,58.33,58.53,108588.0,51.6332,51.8191,51.6244,51.8014,108588.0
2018-04-18 12:05:00,58.53,58.61,58.32,58.51,132721.0,51.8014,51.8722,51.6155,51.7837,132721.0
2018-04-18 12:10:00,58.5,58.62,58.44,58.61,55930.0,51.7748,51.881,51.7217,51.8722,55930.0
2018-04-18 12:15:00,58.63,58.79,58.55,58.76,165952.0,51.8899,52.0315,51.8191,52.0049,165952.0
2018-04-18 12:20:00,58.76,58.77,58.65,58.76,62485.0,52.0049,52.0138,51.9076,52.0049,62485.0
2018-04-18 12:25:00,58.76,58.77,58.69,58.76,113841.0,52.0049,52.0138,51.943,52.0049,113841.0
2018-04-18 12:30:00,58.76,58.79,58.7,58.76,113776.0,52.0049,52.0315,51.9518,52.0049,113776.0
2018-04-18 12:35:00,58.76,58.9,58.73,58.89,71985.0,52.0049,52.1289,51.9784,52.12,71985.0
2018-04-18 12:40:00,58.89,58.99,58.87,58.91,119725.0,52.12,52.2085,52.1023,52.1377,119725.0
2018-04-18 12:45:00,58.9,59.03,58.87,59.03,112764.0,52.1289,52.2439,52.1023,52.2439,112764.0
2018-04-18 12:50:00,59.02,59.12,58.95,59.1,83267.0,52.2351,52.3236,52.1731,52.3059,83267.0
2018-04-18 12:55:00,59.1,59.11,59.0,59.0,44837.0,52.3059,52.3147,52.2174,52.2174,44837.0
2018-04-18 13:00:00,59.01,59.04,58.98,59.04,125278.0,52.2262,52.2528,52.1997,52.2528,125278.0
2018-04-18 13:05:00,59.05,59.05,59.0,59.03,81665.0,52.2616,52.2616,52.2174,52.2439,81665.0
2018-04-18 13:10:00,59.04,59.14,59.03,59.13,115599.0,52.2528,52.3413,52.2439,52.3324,115599.0
2018-04-18 13:15:00,59.13,59.14,59.07,59.11,59665.0,52.3324,52.3413,52.2793,52.3147,59665.0
2018-04-18 13:20:00,59.11,59.14,59.03,59.05,92552.0,52.3147,52.3413,52.2439,52.2616,92552.0
2018-04-18 13:25:00,59.06,59.1,58.88,58.94,148190.0,52.2705,52.3059,52.1112,52.1643,148190.0
2018-04-18 13:30:00,58.93,59.08,58.93,59.04,41899.0,52.1554,52.2882,52.1554,52.2528,41899.0
2018-04-18 13:35:00,59.04,59.12,58.98,59.11,66121.0,52.2528,52.3236,52.1997,52.3147,66121.0
2018-04-18 13:40:00,59.1,59.1,58.96,58.98,46005.0,52.3059,52.3059,52.182,52.1997,46005.0
2018-04-18 13:45:00,58.99,59.03,58.87,58.88,43204.0,52.2085,52.2439,52.1023,52.1112,43204.0
2018-04-18 13:50:00,58.89,59.08,58.88,59.04,127065.0,52.12,52.2882,52.1112,52.2528,127065.0
2018-04-18 13:55:00,59.04,59.07,58.92,58.97,47619.0,52.2528,52.2793,52.1466,52.1908,47619.0
2018-04-18 14:00:00,58.98,59.01,58.91,58.99,48768.0,52.1997,52.2262,52.1377,52.2085,48768.0
2018-04-18 14:05:00,59.01,59.12,59.0,59.11,71232.0,52.2262,52.3236,52.2174,52.3147,71232.0
2018-04-18 14:10:00,59.12,59.17,59.11,59.14,87262.0,52.3236,52.3678,52.3147,52.3413,87262.0
2018-04-18 14:15:00,59.14,59.28,59.11,59.25,113865.0,52.3413,52.4652,52.3147,52.4386,113865.0
2018-04-18 14:20:00,59.25,59.26,59.08,59.18,74029.0,52.4386,52.4475,52.2882,52.3767,74029.0
2018-04-18 14:25:00,59.19,59.27,59.18,59.26,41906.0,52.3855,52.4563,52.3767,52.4475,41906.0
2018-04-18 14:30:00,59.26,59.29,59.22,59.26,49675.0,52.4475,52.474,52.4121,52.4475,49675.0
2018-04-18 14:35:00,59.26,59.26,59.16,59.23,47522.0,52.4475,52.4475,52.359,52.4209,47522.0
2018-04-18 14:40:00,59.22,59.3,59.17,59.27,70606.0,52.4121,52.4829,52.3678,52.4563,70606.0
2018-04-18 14:45:00,59.27,59.28,59.17,59.28,56560.0,52.4563,52.4652,52.3678,52.4652,56560.0
2018-04-18 14:50:00,59.28,59.33,59.21,59.28,73668.0,52.4652,52.5094,52.4032,52.4652,73668.0
2018-04-18 14:55:00,59.27,59.44,59.27,59.33,110336.0,52.4563,52.6068,52.4563,52.5094,110336.0
2018-04-18 15:00:00,59.33,59.36,59.18,59.22,118163.0,52.5094,52.536,52.3767,52.4121,118163.0
2018-04-18 15:05:00,59.22,59.31,59.21,59.28,67566.0,52.4121,52.4917,52.4032,52.4652,67566.0
2018-04-18 15:10:00,59.28,59.31,59.21,59.21,70585.0,52.4652,52.4917,52.4032,52.4032,70585.0
2018-04-18 15:15:00,59.22,59.27,59.21,59.24,152587.0,52.4121,52.4563,52.4032,52.4298,152587.0
2018-04-18 15:20:00,59.23,59.25,59.13,59.17,77532.0,52.4209,52.4386,52.3324,52.3678,77532.0
2018-04-18 15:25:00,59.17,59.24,59.16,59.22,66091.0,52.3678,52.4298,52.359,52.4121,66091.0
2018-04-18 15:30:00,59.23,59.31,59.18,59.25,125075.0,52.4209,52.4917,52.3767,52.4386,125075.0
2018-04-18 15:35:00,59.24,59.4,59.22,59.35,131866.0,52.4298,52.5714,52.4121,52.5271,131866.0
2018-04-18 15:40:00,59.34,59.44,59.28,59.37,175244.0,52.5183,52.6068,52.4652,52.5448,175244.0
2018-04-18 15:45:00,59.37,59.46,59.33,59.43,250034.0,52.5448,52.6245,52.5094,52.5979,250034.0
2018-04-18 15:50:00,59.42,59.55,59.34,59.45,334009.0,52.5891,52.7041,52.5183,52.6156,334009.0
2018-04-18 15:55:00,59.45,59.62,59.42,59.51,742746.0,52.6156,52.7661,52.5891,52.6687,742746.0
2018-04-19 09:30:00,59.52,59.7,59.26,59.53,146445.0,52.6776,52.8369,52.4475,52.6864,146445.0
2018-04-19 09:35:00,59.54,59.55,59.39,59.49,70251.0,52.6953,52.7041,52.5625,52.651,70251.0
2018-04-19 09:40:00,59.49,59.55,59.29,59.4,103714.0,52.651,52.7041,52.474,52.5714,103714.0
2018-04-19 09:45:00,59.4,59.41,59.2,59.32,209963.0,52.5714,52.5802,52.3944,52.5006,209963.0
2018-04-19 09:50:00,59.32,59.52,59.28,59.52,88970.0,52.5006,52.6776,52.4652,52.6776,88970.0
2018-04-19 09:55:00,59.52,59.57,59.48,59.55,77156.0,52.6776,52.7218,52.6422,52.7041,77156.0
2018-04-19 10:00:00,59.56,59.83,59.56,59.8,104520.0,52.713,52.9519,52.713,52.9254,104520.0
2018-04-19 10:05:00,59.8,59.83,59.73,59.8,203869.0,52.9254,52.9519,52.8634,52.9254,203869.0
2018-04-19 10:10:00,59.8,59.96,59.75,59.81,144238.0,52.9254,53.067,52.8811,52.9342,144238.0
2018-04-19 10:15:00,59.8,59.82,59.7,59.75,94948.0,52.9254,52.9431,52.8369,52.8811,94948.0
2018-04-19 10:20:00,59.74,59.78,59.72,59.75,95495.0,52.8723,52.9077,52.8546,52.8811,95495.0
2018-04-19 10:25:00,59.75,59.77,59.68,59.71,89509.0,52.8811,52.8988,52.8192,52.8457,89509.0
2018-04-19 10:30:00,59.7,59.81,59.67,59.81,78466.0,52.8369,52.9342,52.8103,52.9342,78466.0
2018-04-19 10:35:00,59.8,59.9,59.79,59.86,64787.0,52.9254,53.0139,52.9165,52.9785,64787.0
2018-04-19 10:40:00,59.86,59.86,59.72,59.76,59656.0,52.9785,52.9785,52.8546,52.89,59656.0
2018-04-19 10:45:00,59.76,59.77,59.61,59.67,46576.0,52.89,52.8988,52.7572,52.8103,46576.0
2018-04-19 10:50:00,59.67,59.69,59.56,59.6,97758.0,52.8103,52.828,52.713,52.7484,97758.0
2018-04-19 10:55:00,59.59,59.63,59.55,59.63,52692.0,52.7395,52.7749,52.7041,52.7749,52692.0
2018-04-19 11:00:00,59.63,59.64,59.48,59.6,92024.0,52.7749,52.7838,52.6422,52.7484,92024.0
2018-04-19 11:05:00,59.6,59.65,59.56,59.62,82225.0,52.7484,52.7926,52.713,52.7661,82225.0
2018-04-19 11:10:00,59.62,59.63,59.57,59.58,79436.0,52.7661,52.7749,52.7218,52.7307,79436.0
2018-04-19 11:15:00,59.57,59.64,59.5,59.59,54355.0,52.7218,52.7838,52.6599,52.7395,54355.0
2018-04-19 11:20:00,59.59,59.74,59.49,59.74,60565.0,52.7395,52.8723,52.651,52.8723,60565.0
2018-04-19 11:25:00,59.73,59.87,59.71,59.87,72495.0,52.8634,52.9873,52.8457,52.9873,72495.0
2018-04-19 11:30:00,59.87,59.92,59.81,59.91,70508.0,52.9873,53.0316,52.9342,53.0227,70508.0
2018-04-19 11:35:00,59.92,59.94,59.87,59.9,102357.0,53.0316,53.0493,52.9873,53.0139,102357.0
2018-04-19 11:40:00,59.9,59.94,59.86,59.94,76467.0,53.0139,53.0493,52.9785,53.0493,76467.0
2018-04-19 11:45:00,59.94,60.03,59.93,60.0,185750.0,53.0493,53.129,53.0404,53.1024,185750.0
2018-04-19 11:50:00,60.01,60.02,59.9,59.93,134972.0,53.1112,53.1201,53.0139,53.0404,134972.0
2018-04-19 11:55:00,59.93,59.94,59.75,59.75,63971.0,53.0404,53.0493,52.8811,52.8811,63971.0
2018-04-19 12:00:00,59.74,59.81,59.74,59.77,46652.0,52.8723,52.9342,52.8723,52.8988,46652.0
2018-04-19 12:05:00,59.76,59.76,59.65,59.69,50326.0,52.89,52.89,52.7926,52.828,50326.0
2018-04-19 12:10:00,59.68,59.7,59.64,59.69,62715.0,52.8192,52.8369,52.7838,52.828,62715.0
2018-04-19 12:15:00,59.69,59.73,59.63,59.66,33550.0,52.828,52.8634,52.7749,52.8015,33550.0
2018-04-19 12:20:00,59.66,59.73,59.64,59.7,49554.0,52.8015,52.8634,52.7838,52.8369,49554.0
2018-04-19 12:25:00,59.7,59.78,59.7,59.78,76078.0,52.8369,52.9077,52.8369,52.9077,76078.0
2018-04-19 12:30:00,59.78,59.88,59.76,59.82,60789.0,52.9077,52.9962,52.89,52.9431,60789.0
2018-04-19 12:35:00,59.82,59.86,59.79,59.83,46077.0,52.9431,52.9785,52.9165,52.9519,46077.0
2018-04-19 12:40:00,59.81,59.85,59.77,59.84,43933.0,52.9342,52.9696,52.8988,52.9608,43933.0
2018-04-19 12:45:00,59.84,59.92,59.83,59.86,64875.0,52.9608,53.0316,52.9519,52.9785,64875.0
2018-04-19 12:50:00,59.86,59.87,59.81,59.83,39241.0,52.9785,52.9873,52.9342,52.9519,39241.0
2018-04-19 12:55:00,59.83,59.86,59.77,59.77,53351.0,52.9519,52.9785,52.8988,52.8988,53351.0
2018-04-19 13:00:00,59.77,59.77,59.66,59.7,49658.0,52.8988,52.8988,52.8015,52.8369,49658.0
2018-04-19 13:05:00,59.71,59.74,59.6,59.6,32628.0,52.8457,52.8723,52.7484,52.7484,32628.0
2018-04-19 13:10:00,59.6,59.6,59.53,59.57,43609.0,52.7484,52.7484,52.6864,52.7218,43609.0
2018-04-19 13:15:00,59.57,59.62,59.49,59.51,41480.0,52.7218,52.7661,52.651,52.6687,41480.0
2018-04-19 13:20:00,59.51,59.58,59.5,59.53,41546.0,52.6687,52.7307,52.6599,52.6864,41546.0
2018-04-19 13:25:00,59.52,59.57,59.5,59.51,39502.0,52.6776,52.7218,52.6599,52.6687,39502.0
2018-04-19 13:30:00,59.51,59.6,59.5,59.51,64307.0,52.6687,52.7484,52.6599,52.6687,64307.0
2018-04-19 13:35:00,59.51,59.65,59.5,59.63,43724.0,52.6687,52.7926,52.6599,52.7749,43724.0
2018-04-19 13:40:00,59.63,59.64,59.61,59.64,29204.0,52.7749,52.7838,52.7572,52.7838,29204.0
2018-04-19 13:45:00,59.64,59.69,59.64,59.68,42300.0,52.7838,52.828,52.7838,52.8192,42300.0
2018-04-19 13:50:00,59.68,59.7,59.65,59.7,65717.0,52.8192,52.8369,52.7926,52.8369,65717.0
2018-04-19 13:55:00,59.71,59.71,59.53,59.56,51336.0,52.8457,52.8457,52.6864,52.713,51336.0
2018-04-19 14:00:00,59.55,59.62,59.51,59.52,44024.0,52.7041,52.7661,52.6687,52.6776,44024.0
2018-04-19 14:05:00,59.51,59.6,59.51,59.55,38734.0,52.6687,52.7484,52.6687,52.7041,38734.0
2018-04-19 14:10:00,59.55,59.64,59.54,59.55,41337.0,52.7041,52.7838,52.6953,52.7041,41337.0
2018-04-19 14:15:00,59.55,59.59,59.5,59.5,58752.0,52.7041,52.7395,52.6599,52.6599,58752.0
2018-04-19 14:20:00,59.51,59.54,59.36,59.38,47571.0,52.6687,52.6953,52.536,52.5537,47571.0
2018-04-19 14:25:00,59.39,59.52,59.38,59.48,44872.0,52.5625,52.6776,52.5537,52.6422,44872.0
2018-04-19 14:30:00,59.48,59.55,59.48,59.48,41934.0,52.6422,52.7041,52.6422,52.6422,41934.0
2018-04-19 14:35:00,59.48,59.55,59.47,59.54,62137.0,52.6422,52.7041,52.6333,52.6953,62137.0
2018-04-19 14:40:00,59.54,59.58,59.49,59.58,42138.0,52.6953,52.7307,52.651,52.7307,42138.0
2018-04-19 14:45:00,59.58,59.6,59.48,59.52,46352.0,52.7307,52.7484,52.6422,52.6776,46352.0
2018-04-19 14:50:00,59.51,59.52,59.46,59.49,57799.0,52.6687,52.6776,52.6245,52.651,57799.0
2018-04-19 14:55:00,59.5,59.57,59.49,59.57,46593.0,52.6599,52.7218,52.651,52.7218,46593.0
2018-04-19 15:00:00,59.57,59.64,59.56,59.57,70600.0,52.7218,52.7838,52.713,52.7218,70600.0
2018-04-19 15:05:00,59.56,59.65,59.56,59.65,63759.0,52.713,52.7926,52.713,52.7926,63759.0
2018-04-19 15:10:00,59.65,59.66,59.6,59.66,76542.0,52.7926,52.8015,52.7484,52.8015,76542.0
2018-04-19 15:15:00,59.66,59.66,59.57,59.62,55399.0,52.8015,52.8015,52.7218,52.7661,55399.0
2018-04-19 15:20:00,59.62,59.67,59.6,59.64,60189.0,52.7661,52.8103,52.7484,52.7838,60189.0
2018-04-19 15:25:00,59.64,59.64,59.56,59.59,65869.0,52.7838,52.7838,52.713,52.7395,65869.0
2018-04-19 15:30:00,59.59,59.79,59.58,59.78,137691.0,52.7395,52.9165,52.7307,52.9077,137691.0
2018-04-19 15:35:00,59.79,59.97,59.79,59.86,222230.0,52.9165,53.0758,52.9165,52.9785,222230.0
2018-04-19 15:40:00,59.86,59.91,59.82,59.84,180845.0,52.9785,53.0227,52.9431,52.9608,180845.0
2018-04-19 15:45:00,59.84,59.87,59.81,59.87,192551.0,52.9608,52.9873,52.9342,52.9873,192551.0
2018-04-19 15:50:00,59.87,59.92,59.82,59.84,245079.0,52.9873,53.0316,52.9431,52.9608,245079.0
2018-04-19 15:55:00,59.84,59.89,59.78,59.88,474585.0,52.9608,53.005,52.9077,52.9962,474585.0
2018-04-20 09:30:00,59.85,59.86,59.85,59.86,400.0,52.9696,52.9785,52.9696,52.9785,400.0
2018-04-20 09:35:00,59.95,59.95,59.81,59.85,580661.0,53.0581,53.0581,52.9342,52.9696,580661.0
2018-04-20 09:40:00,59.85,59.85,59.65,59.75,44828.0,52.9696,52.9696,52.7926,52.8811,44828.0
2018-04-20 09:45:00,59.75,59.77,59.68,59.69,77963.0,52.8811,52.8988,52.8192,52.828,77963.0
2018-04-20 09:50:00,59.69,59.78,59.68,59.7,34966.0,52.828,52.9077,52.8192,52.8369,34966.0
2018-04-20 09:55:00,59.71,59.88,59.7,59.83,55535.0,52.8457,52.9962,52.8369,52.9519,55535.0
2018-04-20 10:00:00,59.84,59.86,59.71,59.77,47071.0,52.9608,52.9785,52.8457,52.8988,47071.0
2018-04-20 10:05:00,59.76,59.84,59.74,59.77,40346.0,52.89,52.9608,52.8723,52.8988,40346.0
2018-04-20 10:10:00,59.76,59.83,59.71,59.81,45983.0,52.89,52.9519,52.8457,52.9342,45983.0
2018-04-20 10:15:00,59.8,59.81,59.75,59.79,24785.0,52.9254,52.9342,52.8811,52.9165,24785.0
2018-04-20 10:20:00,59.79,59.8,59.7,59.7,26497.0,52.9165,52.9254,52.8369,52.8369,26497.0
2018-04-20 10:25:00,59.7,59.75,59.66,59.73,41289.0,52.8369,52.8811,52.8015,52.8634,41289.0
2018-04-20 10:30:00,59.73,59.75,59.69,59.7,24199.0,52.8634,52.8811,52.828,52.8369,24199.0
2018-04-20 10:35:00,59.71,59.72,59.59,59.64,29283.0,52.8457,52.8546,52.7395,52.7838,29283.0
2018-04-20 10:40:00,59.63,59.63,59.49,59.55,53139.0,52.7749,52.7749,52.651,52.7041,53139.0
2018-04-20 10:45:00,59.55,59.57,59.43,59.44,38388.0,52.7041,52.7218,52.5979,52.6068,38388.0
2018-04-20 10:50:00,59.44,59.47,59.27,59.29,76436.0,52.6068,52.6333,52.4563,52.474,76436.0
2018-04-20 10:55:00,59.29,59.39,59.28,59.34,47890.0,52.474,52.5625,52.4652,52.5183,47890.0
2018-04-20 11:00:00,59.34,59.36,59.24,59.25,65880.0,52.5183,52.536,52.4298,52.4386,65880.0
2018-04-20 11:05:00,59.25,59.3,59.18,59.18,72684.0,52.4386,52.4829,52.3767,52.3767,72684.0
2018-04-20 11:10:00,59.17,59.18,59.02,59.13,83262.0,52.3678,52.3767,52.2351,52.3324,83262.0
2018-04-20 11:15:00,59.13,59.21,59.09,59.2,45100.0,52.3324,52.4032,52.297,52.3944,45100.0
2018-04-20 11:20:00,59.2,59.25,59.17,59.23,92482.0,52.3944,52.4386,52.3678,52.4209,92482.0
2018-04-20 11:25:00,59.24,59.34,59.2,59.23,77932.0,52.4298,52.5183,52.3944,52.4209,77932.0
2018-04-20 11:30:00,59.25,59.34,59.24,59.27,68293.0,52.4386,52.5183,52.4298,52.4563,68293.0
2018-04-20 11:35:00,59.27,59.36,59.27,59.36,52779.0,52.4563,52.536,52.4563,52.536,52779.0
2018-04-20 11:40:00,59.36,59.39,59.32,59.33,43130.0,52.536,52.5625,52.5006,52.5094,43130.0
2018-04-20 11:45:00,59.33,59.33,59.13,59.16,100123.0,52.5094,52.5094,52.3324,52.359,100123.0
2018-04-20 11:50:00,59.17,59.26,59.11,59.26,61070.0,52.3678,52.4475,52.3147,52.4475,61070.0
2018-04-20 11:55:00,59.26,59.28,59.22,59.23,40576.0,52.4475,52.4652,52.4121,52.4209,40576.0
2018-04-20 12:00:00,59.23,59.23,59.13,59.15,33672.0,52.4209,52.4209,52.3324,52.3501,33672.0
2018-04-20 12:05:00,59.16,59.2,59.14,59.17,42335.0,52.359,52.3944,52.3413,52.3678,42335.0
2018-04-20 12:10:00,59.16,59.18,59.05,59.05,51963.0,52.359,52.3767,52.2616,52.2616,51963.0
2018-04-20 12:15:00,59.06,59.15,59.05,59.08,34830.0,52.2705,52.3501,52.2616,52.2882,34830.0
2018-04-20 12:20:00,59.07,59.12,59.06,59.06,23790.0,52.2793,52.3236,52.2705,52.2705,23790.0
2018-04-20 12:25:00,59.07,59.13,59.05,59.09,21154.0,52.2793,52.3324,52.2616,52.297,21154.0
2018-04-20 12:30:00,59.09,59.12,59.01,59.12,36595.0,52.297,52.3236,52.2262,52.3236,36595.0
2018-04-20 12:35:00,59.13,59.18,59.07,59.09,38480.0,52.3324,52.3767,52.2793,52.297,38480.0
2018-04-20 12:40:00,59.08,59.12,59.02,59.05,41225.0,52.2882,52.3236,52.2351,52.2616,41225.0
2018-04-20 12:45:00,59.06,59.12,58.96,58.97,44072.0,52.2705,52.3236,52.182,52.1908,44072.0
2018-04-20 12:50:00,58.98,59.06,58.95,59.06,24095.0,52.1997,52.2705,52.1731,52.2705,24095.0
2018-04-20 12:55:00,59.06,59.08,59.01,59.05,26518.0,52.2705,52.2882,52.2262,52.2616,26518.0
2018-04-20 13:00:00,59.04,59.07,59.01,59.01,26193.0,52.2528,52.2793,52.2262,52.2262,26193.0
2018-04-20 13:05:00,59.01,59.06,58.98,59.01,27484.0,52.2262,52.2705,52.1997,52.2262,27484.0
2018-04-20 13:10:00,59.01,59.08,58.99,59.08,19760.0,52.2262,52.2882,52.2085,52.2882,19760.0
2018-04-20 13:15:00,59.09,59.1,59.04,59.06,20446.0,52.297,52.3059,52.2528,52.2705,20446.0
2018-04-20 13:20:00,59.06,59.08,58.97,58.98,34971.0,52.2705,52.2882,52.1908,52.1997,34971.0
2018-04-20 13:25:00,58.99,59.09,58.97,59.07,41043.0,52.2085,52.297,52.1908,52.2793,41043.0
2018-04-20 13:30:00,59.08,59.1,59.06,59.07,15866.0,52.2882,52.3059,52.2705,52.2793,15866.0
2018-04-20 13:35:00,59.07,59.19,59.07,59.17,21674.0,52.2793,52.3855,52.2793,52.3678,21674.0
2018-04-20 13:40:00,59.17,59.23,59.16,59.22,23265.0,52.3678,52.4209,52.359,52.4121,23265.0
2018-04-20 13:45:00,59.21,59.23,59.16,59.17,43523.0,52.4032,52.4209,52.359,52.3678,43523.0
2018-04-20 13:50:00,59.17,59.2,59.13,59.2,22669.0,52.3678,52.3944,52.3324,52.3944,22669.0
2018-04-20 13:55:00,59.2,59.21,59.18,59.2,41539.0,52.3944,52.4032,52.3767,52.3944,41539.0
2018-04-20 14:00:00,59.2,59.25,59.18,59.24,41199.0,52.3944,52.4386,52.3767,52.4298,41199.0
2018-04-20 14:05:00,59.24,59.25,59.19,59.21,25426.0,52.4298,52.4386,52.3855,52.4032,25426.0
2018-04-20 14:10:00,59.21,59.22,59.13,59.15,31173.0,52.4032,52.4121,52.3324,52.3501,31173.0
2018-04-20 14:15:00,59.15,59.15,59.09,59.1,16954.0,52.3501,52.3501,52.297,52.3059,16954.0
2018-04-20 14:20:00,59.09,59.17,59.08,59.17,88216.0,52.297,52.3678,52.2882,52.3678,88216.0
2018-04-20 14:25:00,59.16,59.2,59.14,59.19,29770.0,52.359,52.3944,52.3413,52.3855,29770.0
2018-04-20 14:30:00,59.19,59.23,59.07,59.08,45671.0,52.3855,52.4209,52.2793,52.2882,45671.0
2018-04-20 14:35:00,59.08,59.12,59.04,59.1,37911.0,52.2882,52.3236,52.2528,52.3059,37911.0
2018-04-20 14:40:00,59.09,59.13,59.09,59.11,22300.0,52.297,52.3324,52.297,52.3147,22300.0
2018-04-20 14:45:00,59.11,59.12,59.05,59.11,37840.0,52.3147,52.3236,52.2616,52.3147,37840.0
2018-04-20 14:50:00,59.1,59.16,59.09,59.14,55560.0,52.3059,52.359,52.297,52.3413,55560.0
2018-04-20 14:55:00,59.14,59.2,59.13,59.16,32223.0,52.3413,52.3944,52.3324,52.359,32223.0
2018-04-20 15:00:00,59.16,59.17,59.04,59.05,51023.0,52.359,52.3678,52.2528,52.2616,51023.0
2018-04-20 15:05:00,59.05,59.06,58.89,58.9,44103.0,52.2616,52.2705,52.12,52.1289,44103.0
2018-04-20 15:10:00,58.89,59.0,58.89,58.98,29358.0,52.12,52.2174,52.12,52.1997,29358.0
2018-04-20 15:15:00,58.98,58.99,58.81,58.83,57627.0,52.1997,52.2085,52.0492,52.0669,57627.0
2018-04-20 15:20:00,58.83,58.92,58.82,58.92,54681.0,52.0669,52.1466,52.0581,52.1466,54681.0
2018-04-20 15:25:00,58.92,58.95,58.88,58.92,41693.0,52.1466,52.1731,52.1112,52.1466,41693.0
2018-04-20 15:30:00,58.92,58.94,58.84,58.88,60068.0,52.1466,52.1643,52.0758,52.1112,60068.0
2018-04-20 15:35:00,58.87,58.97,58.86,58.96,64188.0,52.1023,52.1908,52.0935,52.182,64188.0
2018-04-20 15:40:00,58.97,59.07,58.96,59.02,109638.0,52.1908,52.2793,52.182,52.2351,109638.0
2018-04-20 15:45:00,59.02,59.05,59.0,59.05,141594.0,52.2351,52.2616,52.2174,52.2616,141594.0
2018-04-20 15:50:00,59.05,59.07,59.0,59.03,119213.0,52.2616,52.2793,52.2174,52.2439,119213.0
2018-04-20 15:55:00,59.04,59.22,59.03,59.2,549179.0,52.2528,52.4121,52.2439,52.3944,549179.0
2018-04-23 09:30:00,59.28,59.46,59.27,59.43,77013.0,52.4652,52.6245,52.4563,52.5979,77013.0
2018-04-23 09:35:00,59.4,59.44,59.26,59.26,33169.0,52.5714,52.6068,52.4475,52.4475,33169.0
2018-04-23 09:40:00,59.26,59.31,59.24,59.29,32494.0,52.4475,52.4917,52.4298,52.474,32494.0
2018-04-23 09:45:00,59.27,59.27,59.15,59.15,41574.0,52.4563,52.4563,52.3501,52.3501,41574.0
2018-04-23 09:50:00,59.16,59.17,59.04,59.14,44126.0,52.359,52.3678,52.2528,52.3413,44126.0
2018-04-23 09:55:00,59.15,59.22,59.14,59.22,51522.0,52.3501,52.4121,52.3413,52.4121,51522.0
2018-04-23 10:00:00,59.22,59.27,59.13,59.14,44632.0,52.4121,52.4563,52.3324,52.3413,44632.0
2018-04-23 10:05:00,59.14,59.18,59.06,59.1,47089.0,52.3413,52.3767,52.2705,52.3059,47089.0
2018-04-23 10:10:00,59.1,59.18,59.08,59.1,34334.0,52.3059,52.3767,52.2882,52.3059,34334.0
2018-04-23 10:15:00,59.11,59.21,59.1,59.2,37779.0,52.3147,52.4032,52.3059,52.3944,37779.0
2018-04-23 10:20:00,59.21,59.22,59.11,59.11,33187.0,52.4032,52.4121,52.3147,52.3147,33187.0
2018-04-23 10:25:00,59.12,59.19,59.12,59.14,32220.0,52.3236,52.3855,52.3236,52.3413,32220.0
2018-04-23 10:30:00,59.15,59.17,59.08,59.13,37045.0,52.3501,52.3678,52.2882,52.3324,37045.0
2018-04-23 10:35:00,59.13,59.13,59.01,59.06,41689.0,52.3324,52.3324,52.2262,52.2705,41689.0
2018-04-23 10:40:00,59.06,59.14,59.04,59.07,33025.0,52.2705,52.3413,52.2528,52.2793,33025.0
2018-04-23 10:45:00,59.07,59.18,59.03,59.15,62381.0,52.2793,52.3767,52.2439,52.3501,62381.0
2018-04-23 10:50:00,59.16,59.24,59.15,59.2,44115.0,52.359,52.4298,52.3501,52.3944,44115.0
2018-04-23 10:55:00,59.22,59.23,59.14,59.15,19990.0,52.4121,52.4209,52.3413,52.3501,19990.0
2018-04-23 11:00:00,59.14,59.21,59.12,59.2,30684.0,52.3413,52.4032,52.3236,52.3944,30684.0
2018-04-23 11:05:00,59.21,59.25,59.19,59.24,30678.0,52.4032,52.4386,52.3855,52.4298,30678.0
2018-04-23 11:10:00,59.25,59.35,59.22,59.29,57874.0,52.4386,52.5271,52.4121,52.474,57874.0
2018-04-23 11:15:00,59.3,59.37,59.3,59.35,81273.0,52.4829,52.5448,52.4829,52.5271,81273.0
2018-04-23 11:20:00,59.35,59.41,59.34,59.41,65197.0,52.5271,52.5802,52.5183,52.5802,65197.0
2018-04-23 11:25:00,59.4,59.41,59.33,59.39,62858.0,52.5714,52.5802,52.5094,52.5625,62858.0
2018-04-23 11:30:00,59.4,59.42,59.32,59.33,32289.0,52.5714,52.5891,52.5006,52.5094,32289.0
2018-04-23 11:35:00,59.32,59.33,59.27,59.28,21673.0,52.5006,52.5094,52.4563,52.4652,21673.0
2018-04-23 11:40:00,59.28,59.3,59.25,59.26,24112.0,52.4652,52.4829,52.4386,52.4475,24112.0
2018-04-23 11:45:00,59.26,59.27,59.17,59.17,39384.0,52.4475,52.4563,52.3678,52.3678,39384.0
2018-04-23 11:50:00,59.18,59.24,59.15,59.23,46044.0,52.3767,52.4298,52.3501,52.4209,46044.0
2018-04-23 11:55:00,59.23,59.26,59.15,59.18,24799.0,52.4209,52.4475,52.3501,52.3767,24799.0
2018-04-23 12:00:00,59.19,59.22,59.17,59.18,24790.0,52.3855,52.4121,52.3678,52.3767,24790.0
2018-04-23 12:05:00,59.18,59.21,59.16,59.17,19153.0,52.3767,52.4032,52.359,52.3678,19153.0
2018-04-23 12:10:00,59.17,59.19,59.1,59.13,40226.0,52.3678,52.3855,52.3059,52.3324,40226.0
2018-04-23 12:15:00,59.13,59.15,59.05,59.05,34923.0,52.3324,52.3501,52.2616,52.2616,34923.0
2018-04-23 12:20:00,59.05,59.1,59.04,59.05,29091.0,52.2616,52.3059,52.2528,52.2616,29091.0
2018-04-23 12:25:00,59.05,59.07,59.04,59.05,16555.0,52.2616,52.2793,52.2528,52.2616,16555.0
2018-04-23 12:30:00,59.05,59.09,59.0,59.03,37937.0,52.2616,52.297,52.2174,52.2439,37937.0
2018-04-23 12:35:00,59.03,59.04,58.99,59.01,16681.0,52.2439,52.2528,52.2085,52.2262,16681.0
2018-04-23 12:40:00,59.0,59.04,58.98,59.01,22833.0,52.2174,52.2528,52.1997,52.2262,22833.0
2018-04-23 12:45:00,59.0,59.03,58.92,58.93,41233.0,52.2174,52.2439,52.1466,52.1554,41233.0
2018-04-23 12:50:00,58.94,58.99,58.88,58.88,18938.0,52.1643,52.2085,52.1112,52.1112,18938.0
2018-04-23 12:55:00,58.89,58.94,58.86,58.93,22758.0,52.12,52.1643,52.0935,52.1554,22758.0
2018-04-23 13:00:00,58.93,58.98,58.93,58.97,19719.0,52.1554,52.1997,52.1554,52.1908,19719.0
2018-04-23 13:05:00,58.97,58.98,58.93,58.93,18608.0,52.1908,52.1997,52.1554,52.1554,18608.0
2018-04-23 13:10:00,58.93,58.98,58.92,58.98,21921.0,52.1554,52.1997,52.1466,52.1997,21921.0
2018-04-23 13:15:00,58.98,58.98,58.89,58.91,35360.0,52.1997,52.1997,52.12,52.1377,35360.0
2018-04-23 13:20:00,58.92,58.93,58.86,58.88,32614.0,52.1466,52.1554,52.0935,52.1112,32614.0
2018-04-23 13:25:00,58.88,58.92,58.87,58.88,23546.0,52.1112,52.1466,52.1023,52.1112,23546.0
2018-04-23 13:30:00,58.89,58.95,58.88,58.89,27510.0,52.12,52.1731,52.1112,52.12,27510.0
2018-04-23 13:35:00,58.9,58.93,58.88,58.9,24461.0,52.1289,52.1554,52.1112,52.1289,24461.0
2018-04-23 13:40:00,58.89,58.92,58.87,58.89,24386.0,52.12,52.1466,52.1023,52.12,24386.0
2018-04-23 13:45:00,58.9,58.94,58.88,58.91,18404.0,52.1289,52.1643,52.1112,52.1377,18404.0
2018-04-23 13:50:00,58.91,58.98,58.9,58.97,25004.0,52.1377,52.1997,52.1289,52.1908,25004.0
2018-04-23 13:55:00,58.97,58.99,58.94,58.96,21125.0,52.1908,52.2085,52.1643,52.182,21125.0
2018-04-23 14:00:00,58.96,58.96,58.87,58.89,42214.0,52.182,52.182,52.1023,52.12,42214.0
2018-04-23 14:05:00,58.89,58.9,58.74,58.75,58574.0,52.12,52.1289,51.9872,51.9961,58574.0
2018-04-23 14:10:00,58.75,58.78,58.68,58.68,78577.0,51.9961,52.0227,51.9341,51.9341,78577.0
2018-04-23 14:15:00,58.68,58.78,58.67,58.76,33644.0,51.9341,52.0227,51.9253,52.0049,33644.0
2018-04-23 14:20:00,58.76,58.77,58.69,58.71,131620.0,52.0049,52.0138,51.943,51.9607,131620.0
2018-04-23 14:25:00,58.71,58.75,58.67,58.72,46654.0,51.9607,51.9961,51.9253,51.9695,46654.0
2018-04-23 14:30:00,58.71,58.72,58.67,58.69,54154.0,51.9607,51.9695,51.9253,51.943,54154.0
2018-04-23 14:35:00,58.68,58.74,58.66,58.73,38103.0,51.9341,51.9872,51.9164,51.9784,38103.0
2018-04-23 14:40:00,58.73,58.79,58.73,58.79,35354.0,51.9784,52.0315,51.9784,52.0315,35354.0
2018-04-23 14:45:00,58.78,58.79,58.69,58.7,33971.0,52.0227,52.0315,51.943,51.9518,33971.0
2018-04-23 14:50:00,58.7,58.7,58.59,58.59,62526.0,51.9518,51.9518,51.8545,51.8545,62526.0
2018-04-23 14:55:00,58.6,58.7,58.59,58.7,33086.0,51.8633,51.9518,51.8545,51.9518,33086.0
2018-04-23 15:00:00,58.69,58.81,58.68,58.8,38077.0,51.943,52.0492,51.9341,52.0404,38077.0
2018-04-23 15:05:00,58.8,58.8,58.73,58.73,39395.0,52.0404,52.0404,51.9784,51.9784,39395.0
2018-04-23 15:10:00,58.73,58.8,58.73,58.73,44580.0,51.9784,52.0404,51.9784,51.9784,44580.0
2018-04-23 15:15:00,58.74,58.78,58.71,58.78,69240.0,51.9872,52.0227,51.9607,52.0227,69240.0
2018-04-23 15:20:00,58.77,58.83,58.76,58.78,50055.0,52.0138,52.0669,52.0049,52.0227,50055.0
2018-04-23 15:25:00,58.77,58.83,58.77,58.82,23766.0,52.0138,52.0669,52.0138,52.0581,23766.0
2018-04-23 15:30:00,58.82,58.87,58.81,58.85,41198.0,52.0581,52.1023,52.0492,52.0846,41198.0
2018-04-23 15:35:00,58.85,58.85,58.77,58.79,49697.0,52.0846,52.0846,52.0138,52.0315,49697.0
2018-04-23 15:40:00,58.79,58.84,58.76,58.84,55720.0,52.0315,52.0758,52.0049,52.0758,55720.0
2018-04-23 15:45:00,58.85,58.89,58.82,58.84,77999.0,52.0846,52.12,52.0581,52.0758,77999.0
2018-04-23 15:50:00,58.83,58.87,58.83,58.86,101671.0,52.0669,52.1023,52.0669,52.0935,101671.0
2018-04-23 15:55:00,58.86,58.89,58.78,58.84,257240.0,52.0935,52.12,52.0227,52.0758,257240.0
2018-04-24 09:30:00,59.09,59.17,58.84,58.87,86306.0,52.297,52.3678,52.0758,52.1023,86306.0
2018-04-24 09:35:00,58.88,58.98,58.85,58.94,64918.0,52.1112,52.1997,52.0846,52.1643,64918.0
2018-04-24 09:40:00,58.95,59.04,58.94,59.0,64616.0,52.1731,52.2528,52.1643,52.2174,64616.0
2018-04-24 09:45:00,59.0,59.06,58.96,58.96,38109.0,52.2174,52.2705,52.182,52.182,38109.0
2018-04-24 09:50:00,58.96,58.96,58.78,58.79,29113.0,52.182,52.182,52.0227,52.0315,29113.0
2018-04-24 09:55:00,58.78,58.85,58.77,58.83,33270.0,52.0227,52.0846,52.0138,52.0669,33270.0
2018-04-24 10:00:00,58.83,58.96,58.82,58.95,39798.0,52.0669,52.182,52.0581,52.1731,39798.0
2018-04-24 10:05:00,58.93,58.93,58.84,58.87,42188.0,52.1554,52.1554,52.0758,52.1023,42188.0
2018-04-24 10:10:00,58.88,58.93,58.83,58.85,51092.0,52.1112,52.1554,52.0669,52.0846,51092.0
2018-04-24 10:15:00,58.85,58.88,58.69,58.69,63383.0,52.0846,52.1112,51.943,51.943,63383.0
2018-04-24 10:20:00,58.7,58.77,58.59,58.6,47305.0,51.9518,52.0138,51.8545,51.8633,47305.0
2018-04-24 10:25:00,58.6,58.78,58.59,58.71,43212.0,51.8633,52.0227,51.8545,51.9607,43212.0
2018-04-24 10:30:00,58.71,58.74,58.58,58.62,68308.0,51.9607,51.9872,51.8456,51.881,68308.0
2018-04-24 10:35:00,58.61,58.76,58.57,58.76,54606.0,51.8722,52.0049,51.8368,52.0049,54606.0
2018-04-24 10:40:00,58.76,58.76,58.68,58.74,37015.0,52.0049,52.0049,51.9341,51.9872,37015.0
2018-04-24 10:45:00,58.75,58.79,58.65,58.78,33275.0,51.9961,52.0315,51.9076,52.0227,33275.0
2018-04-24 10:50:00,58.78,58.87,58.78,58.8,23192.0,52.0227,52.1023,52.0227,52.0404,23192.0
2018-04-24 10:55:00,58.8,58.81,58.68,58.68,25470.0,52.0404,52.0492,51.9341,51.9341,25470.0
2018-04-24 11:00:00,58.68,58.73,58.65,58.7,30930.0,51.9341,51.9784,51.9076,51.9518,30930.0
2018-04-24 11:05:00,58.7,58.7,58.59,58.65,96834.0,51.9518,51.9518,51.8545,51.9076,96834.0
2018-04-24 11:10:00,58.65,58.73,58.64,58.71,99998.0,51.9076,51.9784,51.8987,51.9607,99998.0
2018-04-24 11:15:00,58.72,58.76,58.64,58.73,80811.0,51.9695,52.0049,51.8987,51.9784,80811.0
2018-04-24 11:20:00,58.73,58.86,58.73,58.76,73464.0,51.9784,52.0935,51.9784,52.0049,73464.0
2018-04-24 11:25:00,58.76,58.86,58.72,58.83,38073.0,52.0049,52.0935,51.9695,52.0669,38073.0
2018-04-24 11:30:00,58.83,58.89,58.79,58.88,47500.0,52.0669,52.12,52.0315,52.1112,47500.0
2018-04-24 11:35:00,58.88,58.88,58.81,58.85,31399.0,52.1112,52.1112,52.0492,52.0846,31399.0
2018-04-24 11:40:00,58.86,58.91,58.83,58.84,33766.0,52.0935,52.1377,52.0669,52.0758,33766.0
2018-04-24 11:45:00,58.85,58.91,58.8,58.82,30364.0,52.0846,52.1377,52.0404,52.0581,30364.0
2018-04-24 11:50:00,58.81,58.84,58.77,58.77,31281.0,52.0492,52.0758,52.0138,52.0138,31281.0
2018-04-24 11:55:00,58.77,58.82,58.72,58.72,28385.0,52.0138,52.0581,51.9695,51.9695,28385.0
2018-04-24 12:00:00,58.72,58.73,58.64,58.71,47274.0,51.9695,51.9784,51.8987,51.9607,47274.0
2018-04-24 12:05:00,58.71,58.77,58.66,58.68,59227.0,51.9607,52.0138,51.9164,51.9341,59227.0
2018-04-24 12:10:00,58.68,58.71,58.62,58.62,28150.0,51.9341,51.9607,51.881,51.881,28150.0
2018-04-24 12:15:00,58.63,58.64,58.49,58.53,47770.0,51.8899,51.8987,51.766,51.8014,47770.0
2018-04-24 12:20:00,58.53,58.59,58.51,58.59,35561.0,51.8014,51.8545,51.7837,51.8545,35561.0
2018-04-24 12:25:00,58.58,58.59,58.49,58.55,34127.0,51.8456,51.8545,51.766,51.8191,34127.0
2018-04-24 12:30:00,58.56,58.57,58.46,58.47,78820.0,51.8279,51.8368,51.7394,51.7483,78820.0
2018-04-24 12:35:00,58.46,58.46,58.35,58.43,57092.0,51.7394,51.7394,51.6421,51.7129,57092.0
2018-04-24 12:40:00,58.43,58.43,58.32,58.39,76661.0,51.7129,51.7129,51.6155,51.6775,76661.0
2018-04-24 12:45:00,58.39,58.49,58.38,58.47,108086.0,51.6775,51.766,51.6686,51.7483,108086.0
2018-04-24 12:50:00,58.46,58.49,58.33,58.34,149744.0,51.7394,51.766,51.6244,51.6332,149744.0
2018-04-24 12:55:00,58.34,58.35,58.16,58.18,64241.0,51.6332,51.6421,51.4739,51.4916,64241.0
2018-04-24 13:00:00,58.18,58.3,58.17,58.28,118467.0,51.4916,51.5978,51.4828,51.5801,118467.0
2018-04-24 13:05:00,58.28,58.34,58.22,58.27,169656.0,51.5801,51.6332,51.527,51.5713,169656.0
2018-04-24 13:10:00,58.27,58.35,58.2,58.35,68416.0,51.5713,51.6421,51.5093,51.6421,68416.0
2018-04-24 13:15:00,58.35,58.36,58.25,58.26,96473.0,51.6421,51.6509,51.5536,51.5624,96473.0
2018-04-24 13:20:00,58.27,58.31,58.12,58.15,87170.0,51.5713,51.6067,51.4385,51.4651,87170.0
2018-04-24 13:25:00,58.15,58.26,58.14,58.26,65425.0,51.4651,51.5624,51.4562,51.5624,65425.0
2018-04-24 13:30:00,58.25,58.25,58.11,58.11,115982.0,51.5536,51.5536,51.4297,51.4297,115982.0
2018-04-24 13:35:00,58.12,58.13,58.01,58.01,112942.0,51.4385,51.4474,51.3412,51.3412,112942.0
2018-04-24 13:40:00,58.02,58.05,57.97,58.05,77284.0,51.35,51.3766,51.3058,51.3766,77284.0
2018-04-24 13:45:00,58.05,58.06,57.91,57.98,101738.0,51.3766,51.3854,51.2527,51.3146,101738.0
2018-04-24 13:50:00,57.97,57.99,57.85,57.87,47609.0,51.3058,51.3235,51.1996,51.2173,47609.0
2018-04-24 13:55:00,57.87,57.94,57.81,57.84,118922.0,51.2173,51.2792,51.1642,51.1907,118922.0
2018-04-24 14:00:00,57.84,57.86,57.72,57.75,129965.0,51.1907,51.2084,51.0845,51.1111,129965.0
2018-04-24 14:05:00,57.75,57.8,57.69,57.79,98892.0,51.1111,51.1553,51.058,51.1465,98892.0
2018-04-24 14:10:00,57.79,57.91,57.78,57.85,85068.0,51.1465,51.2527,51.1376,51.1996,85068.0
2018-04-24 14:15:00,57.85,57.85,57.66,57.77,66972.0,51.1996,51.1996,51.0314,51.1288,66972.0
2018-04-24 14:20:00,57.77,57.93,57.77,57.93,99248.0,51.1288,51.2704,51.1288,51.2704,99248.0
2018-04-24 14:25:00,57.92,57.94,57.74,57.75,84232.0,51.2615,51.2792,51.1022,51.1111,84232.0
2018-04-24 14:30:00,57.75,57.89,57.74,57.88,149329.0,51.1111,51.235,51.1022,51.2261,149329.0
2018-04-24 14:35:00,57.88,57.9,57.7,57.71,93923.0,51.2261,51.2438,51.0668,51.0757,93923.0
2018-04-24 14:40:00,57.72,58.0,57.72,58.0,73448.0,51.0845,51.3323,51.0845,51.3323,73448.0
2018-04-24 14:45:00,57.99,58.01,57.88,57.94,119937.0,51.3235,51.3412,51.2261,51.2792,119937.0
2018-04-24 14:50:00,57.95,58.0,57.84,57.92,89774.0,51.2881,51.3323,51.1907,51.2615,89774.0
2018-04-24 14:55:00,57.91,58.04,57.91,58.04,90024.0,51.2527,51.3677,51.2527,51.3677,90024.0
2018-04-24 15:00:00,58.05,58.14,58.02,58.14,142272.0,51.3766,51.4562,51.35,51.4562,142272.0
2018-04-24 15:05:00,58.13,58.17,58.1,58.1,54567.0,51.4474,51.4828,51.4208,51.4208,54567.0
2018-04-24 15:10:00,58.11,58.19,58.01,58.18,62558.0,51.4297,51.5005,51.3412,51.4916,62558.0
2018-04-24 15:15:00,58.18,58.24,58.07,58.07,119477.0,51.4916,51.5447,51.3943,51.3943,119477.0
2018-04-24 15:20:00,58.07,58.28,58.07,58.23,77396.0,51.3943,51.5801,51.3943,51.5359,77396.0
2018-04-24 15:25:00,58.21,58.24,58.17,58.2,88955.0,51.5182,51.5447,51.4828,51.5093,88955.0
2018-04-24 15:30:00,58.19,58.2,58.09,58.1,172320.0,51.5005,51.5093,51.412,51.4208,172320.0
2018-04-24 15:35:00,58.1,58.1,57.96,58.0,96492.0,51.4208,51.4208,51.2969,51.3323,96492.0
2018-04-24 15:40:00,58.0,58.03,57.91,57.97,155268.0,51.3323,51.3589,51.2527,51.3058,155268.0
2018-04-24 15:45:00,57.97,58.3,57.96,58.23,276191.0,51.3058,51.5978,51.2969,51.5359,276191.0
2018-04-24 15:50:00,58.24,58.3,58.17,58.25,176789.0,51.5447,51.5978,51.4828,51.5536,176789.0
2018-04-24 15:55:00,58.24,58.37,58.18,58.31,527715.0,51.5447,51.6598,51.4916,51.6067,527715.0
2018-04-25 09:30:00,58.04,58.14,57.93,58.05,105726.0,51.3677,51.4562,51.2704,51.3766,105726.0
2018-04-25 09:35:00,58.05,58.1,57.95,58.03,148775.0,51.3766,51.4208,51.2881,51.3589,148775.0
2018-04-25 09:40:00,58.03,58.09,57.7,57.76,101771.0,51.3589,51.412,51.0668,51.1199,101771.0
2018-04-25 09:45:00,57.76,58.03,57.72,58.01,93126.0,51.1199,51.3589,51.0845,51.3412,93126.0
2018-04-25 09:50:00,58.01,58.07,57.98,58.07,81278.0,51.3412,51.3943,51.3146,51.3943,81278.0
2018-04-25 09:55:00,58.07,58.1,57.91,57.92,139987.0,51.3943,51.4208,51.2527,51.2615,139987.0
2018-04-25 10:00:00,57.92,58.02,57.86,58.02,62049.0,51.2615,51.35,51.2084,51.35,62049.0
2018-04-25 10:05:00,58.03,58.08,57.84,57.98,68971.0,51.3589,51.4031,51.1907,51.3146,68971.0
2018-04-25 10:10:00,57.98,58.13,57.98,58.12,96566.0,51.3146,51.4474,51.3146,51.4385,96566.0
2018-04-25 10:15:00,58.13,58.16,58.02,58.03,49871.0,51.4474,51.4739,51.35,51.3589,49871.0
2018-04-25 10:20:00,58.03,58.25,57.97,58.25,86577.0,51.3589,51.5536,51.3058,51.5536,86577.0
2018-04-25 10:25:00,58.25,58.3,58.2,58.22,33011.0,51.5536,51.5978,51.5093,51.527,33011.0
2018-04-25 10:30:00,58.22,58.45,58.2,58.39,93203.0,51.527,51.7306,51.5093,51.6775,93203.0
2018-04-25 10:35:00,58.39,58.45,58.28,58.32,51793.0,51.6775,51.7306,51.5801,51.6155,51793.0
2018-04-25 10:40:00,58.32,58.39,58.24,58.39,27708.0,51.6155,51.6775,51.5447,51.6775,27708.0
2018-04-25 10:45:00,58.4,58.44,58.35,58.4,42905.0,51.6863,51.7217,51.6421,51.6863,42905.0
2018-04-25 10:50:00,58.39,58.39,58.23,58.26,48465.0,51.6775,51.6775,51.5359,51.5624,48465.0
2018-04-25 10:55:00,58.27,58.31,58.23,58.31,37497.0,51.5713,51.6067,51.5359,51.6067,37497.0
2018-04-25 11:00:00,58.3,58.39,58.27,58.39,49339.0,51.5978,51.6775,51.5713,51.6775,49339.0
2018-04-25 11:05:00,58.38,58.42,58.33,58.4,51550.0,51.6686,51.704,51.6244,51.6863,51550.0
2018-04-25 11:10:00,58.4,58.49,58.35,58.47,74810.0,51.6863,51.766,51.6421,51.7483,74810.0
2018-04-25 11:15:00,58.47,58.47,58.3,58.32,29545.0,51.7483,51.7483,51.5978,51.6155,29545.0
2018-04-25 11:20:00,58.32,58.45,58.3,58.45,30900.0,51.6155,51.7306,51.5978,51.7306,30900.0
2018-04-25 11:25:00,58.45,58.52,58.44,58.48,46460.0,51.7306,51.7925,51.7217,51.7571,46460.0
2018-04-25 11:30:00,58.48,58.48,58.3,58.35,38064.0,51.7571,51.7571,51.5978,51.6421,38064.0
2018-04-25 11:35:00,58.35,58.36,58.27,58.31,45475.0,51.6421,51.6509,51.5713,51.6067,45475.0
2018-04-25 11:40:00,58.31,58.34,58.21,58.34,42432.0,51.6067,51.6332,51.5182,51.6332,42432.0
2018-04-25 11:45:00,58.33,58.38,58.21,58.22,53254.0,51.6244,51.6686,51.5182,51.527,53254.0
2018-04-25 11:50:00,58.22,58.22,58.11,58.22,44386.0,51.527,51.527,51.4297,51.527,44386.0
2018-04-25 11:55:00,58.22,58.3,58.12,58.12,85402.0,51.527,51.5978,51.4385,51.4385,85402.0
2018-04-25 12:00:00,58.11,58.24,58.08,58.16,84347.0,51.4297,51.5447,51.4031,51.4739,84347.0
2018-04-25 12:05:00,58.17,58.2,58.07,58.15,48397.0,51.4828,51.5093,51.3943,51.4651,48397.0
2018-04-25 12:10:00,58.16,58.21,58.11,58.19,75915.0,51.4739,51.5182,51.4297,51.5005,75915.0
2018-04-25 12:15:00,58.2,58.29,58.18,58.28,46281.0,51.5093,51.589,51.4916,51.5801,46281.0
2018-04-25 12:20:00,58.29,58.31,58.18,58.18,26399.0,51.589,51.6067,51.4916,51.4916,26399.0
2018-04-25 12:25:00,58.18,58.31,58.14,58.29,51008.0,51.4916,51.6067,51.4562,51.589,51008.0
2018-04-25 12:30:00,58.29,58.36,58.27,58.34,41830.0,51.589,51.6509,51.5713,51.6332,41830.0
2018-04-25 12:35:00,58.34,58.35,58.29,58.34,34730.0,51.6332,51.6421,51.589,51.6332,34730.0
2018-04-25 12:40:00,58.34,58.41,58.33,58.4,44691.0,51.6332,51.6952,51.6244,51.6863,44691.0
2018-04-25 12:45:00,58.4,58.42,58.33,58.35,40773.0,51.6863,51.704,51.6244,51.6421,40773.0
2018-04-25 12:50:00,58.34,58.35,58.25,58.28,27367.0,51.6332,51.6421,51.5536,51.5801,27367.0
2018-04-25 12:55:00,58.27,58.34,58.27,58.29,25609.0,51.5713,51.6332,51.5713,51.589,25609.0
2018-04-25 13:00:00,58.29,58.42,58.29,58.37,30056.0,51.589,51.704,51.589,51.6598,30056.0
2018-04-25 13:05:00,58.37,58.4,58.35,58.37,28659.0,51.6598,51.6863,51.6421,51.6598,28659.0
2018-04-25 13:10:00,58.38,58.39,58.25,58.3,58123.0,51.6686,51.6775,51.5536,51.5978,58123.0
2018-04-25 13:15:00,58.3,58.35,58.28,58.29,49576.0,51.5978,51.6421,51.5801,51.589,49576.0
2018-04-25 13:20:00,58.29,58.29,58.21,58.26,33997.0,51.589,51.589,51.5182,51.5624,33997.0
2018-04-25 13:25:00,58.26,58.32,58.25,58.32,40972.0,51.5624,51.6155,51.5536,51.6155,40972.0
2018-04-25 13:30:00,58.33,58.51,58.32,58.48,55837.0,51.6244,51.7837,51.6155,51.7571,55837.0
2018-04-25 13:35:00,58.47,58.47,58.37,58.39,26596.0,51.7483,51.7483,51.6598,51.6775,26596.0
2018-04-25 13:40:00,58.4,58.49,58.4,58.41,41754.0,51.6863,51.766,51.6863,51.6952,41754.0
2018-04-25 13:45:00,58.41,58.41,58.33,58.35,26829.0,51.6952,51.6952,51.6244,51.6421,26829.0
2018-04-25 13:50:00,58.36,58.38,58.31,58.38,21269.0,51.6509,51.6686,51.6067,51.6686,21269.0
2018-04-25 13:55:00,58.38,58.4,58.33,58.37,22150.0,51.6686,51.6863,51.6244,51.6598,22150.0
2018-04-25 14:00:00,58.37,58.4,58.36,58.4,54332.0,51.6598,51.6863,51.6509,51.6863,54332.0
2018-04-25 14:05:00,58.4,58.42,58.29,58.29,47279.0,51.6863,51.704,51.589,51.589,47279.0
2018-04-25 14:10:00,58.28,58.33,58.23,58.24,27745.0,51.5801,51.6244,51.5359,51.5447,27745.0
2018-04-25 14:15:00,58.25,58.36,58.25,58.35,41147.0,51.5536,51.6509,51.5536,51.6421,41147.0
2018-04-25 14:20:00,58.34,58.36,58.2,58.22,27019.0,51.6332,51.6509,51.5093,51.527,27019.0
2018-04-25 14:25:00,58.21,58.3,58.19,58.2,40930.0,51.5182,51.5978,51.5005,51.5093,40930.0
2018-04-25 14:30:00,58.19,58.27,58.16,58.26,43624.0,51.5005,51.5713,51.4739,51.5624,43624.0
2018-04-25 14:35:00,58.25,58.3,58.21,58.3,47897.0,51.5536,51.5978,51.5182,51.5978,47897.0
2018-04-25 14:40:00,58.3,58.37,58.3,58.32,38794.0,51.5978,51.6598,51.5978,51.6155,38794.0
2018-04-25 14:45:00,58.31,58.4,58.28,58.38,35142.0,51.6067,51.6863,51.5801,51.6686,35142.0
2018-04-25 14:50:00,58.38,58.4,58.34,58.38,31097.0,51.6686,51.6863,51.6332,51.6686,31097.0
2018-04-25 14:55:00,58.38,58.52,58.36,58.51,45611.0,51.6686,51.7925,51.6509,51.7837,45611.0
2018-04-25 15:00:00,58.52,58.55,58.49,58.54,42499.0,51.7925,51.8191,51.766,51.8102,42499.0
2018-04-25 15:05:00,58.55,58.55,58.45,58.46,38707.0,51.8191,51.8191,51.7306,51.7394,38707.0
2018-04-25 15:10:00,58.46,58.56,58.45,58.54,45838.0,51.7394,51.8279,51.7306,51.8102,45838.0
2018-04-25 15:15:00,58.53,58.57,58.44,58.45,32484.0,51.8014,51.8368,51.7217,51.7306,32484.0
2018-04-25 15:20:00,58.44,58.52,58.42,58.47,50038.0,51.7217,51.7925,51.704,51.7483,50038.0
2018-04-25 15:25:00,58.48,58.51,58.42,58.48,44860.0,51.7571,51.7837,51.704,51.7571,44860.0
2018-04-25 15:30:00,58.49,58.57,58.45,58.51,71535.0,51.766,51.8368,51.7306,51.7837,71535.0
2018-04-25 15:35:00,58.51,58.51,58.37,58.38,46308.0,51.7837,51.7837,51.6598,51.6686,46308.0
2018-04-25 15:40:00,58.38,58.41,58.3,58.34,70104.0,51.6686,51.6952,51.5978,51.6332,70104.0
2018-04-25 15:45:00,58.33,58.35,58.27,58.35,142120.0,51.6244,51.6421,51.5713,51.6421,142120.0
2018-04-25 15:50:00,58.35,58.46,58.33,58.45,144076.0,51.6421,51.7394,51.6244,51.7306,144076.0
2018-04-25 15:55:00,58.45,58.67,58.44,58.64,275124.0,51.7306,51.9253,51.7217,51.8987,275124.0
2018-04-26 09:30:00,58.69,58.8,58.69,58.8,2998.0,51.943,52.0404,51.943,52.0404,2998.0
2018-04-26 09:35:00,58.8,58.81,58.62,58.68,269708.0,52.0404,52.0492,51.881,51.9341,269708.0
2018-04-26 09:40:00,58.68,58.76,58.49,58.74,97487.0,51.9341,52.0049,51.766,51.9872,97487.0
2018-04-26 09:45:00,58.73,58.77,58.58,58.75,65749.0,51.9784,52.0138,51.8456,51.9961,65749.0
2018-04-26 09:50:00,58.75,58.85,58.73,58.83,355650.0,51.9961,52.0846,51.9784,52.0669,355650.0
2018-04-26 09:55:00,58.83,59.01,58.83,58.87,36685.0,52.0669,52.2262,52.0669,52.1023,36685.0
2018-04-26 10:00:00,58.87,58.94,58.84,58.91,63942.0,52.1023,52.1643,52.0758,52.1377,63942.0
2018-04-26 10:05:00,58.92,59.08,58.91,59.0,37355.0,52.1466,52.2882,52.1377,52.2174,37355.0
2018-04-26 10:10:00,59.0,59.03,58.93,58.97,43648.0,52.2174,52.2439,52.1554,52.1908,43648.0
2018-04-26 10:15:00,58.98,58.98,58.78,58.78,54071.0,52.1997,52.1997,52.0227,52.0227,54071.0
2018-04-26 10:20:00,58.78,58.83,58.74,58.75,35807.0,52.0227,52.0669,51.9872,51.9961,35807.0
2018-04-26 10:25:00,58.75,58.86,58.74,58.82,32336.0,51.9961,52.0935,51.9872,52.0581,32336.0
2018-04-26 10:30:00,58.83,58.88,58.76,58.88,34323.0,52.0669,52.1112,52.0049,52.1112,34323.0
2018-04-26 10:35:00,58.89,58.95,58.88,58.93,23735.0,52.12,52.1731,52.1112,52.1554,23735.0
2018-04-26 10:40:00,58.93,58.93,58.73,58.75,149728.0,52.1554,52.1554,51.9784,51.9961,149728.0
2018-04-26 10:45:00,58.75,58.79,58.73,58.79,23512.0,51.9961,52.0315,51.9784,52.0315,23512.0
2018-04-26 10:50:00,58.79,58.93,58.79,58.93,28543.0,52.0315,52.1554,52.0315,52.1554,28543.0
2018-04-26 10:55:00,58.93,59.0,58.92,58.96,48742.0,52.1554,52.2174,52.1466,52.182,48742.0
2018-04-26 11:00:00,58.96,58.96,58.85,58.91,42855.0,52.182,52.182,52.0846,52.1377,42855.0
2018-04-26 11:05:00,58.91,58.97,58.88,58.91,72057.0,52.1377,52.1908,52.1112,52.1377,72057.0
2018-04-26 11:10:00,58.91,58.95,58.86,58.89,34864.0,52.1377,52.1731,52.0935,52.12,34864.0
2018-04-26 11:15:00,58.89,58.93,58.84,58.92,65769.0,52.12,52.1554,52.0758,52.1466,65769.0
2018-04-26 11:20:00,58.91,58.95,58.85,58.95,59766.0,52.1377,52.1731,52.0846,52.1731,59766.0
2018-04-26 11:25:00,58.95,59.03,58.92,59.0,22593.0,52.1731,52.2439,52.1466,52.2174,22593.0
2018-04-26 11:30:00,59.0,59.04,58.9,58.91,48945.0,52.2174,52.2528,52.1289,52.1377,48945.0
2018-04-26 11:35:00,58.91,58.99,58.91,58.97,34605.0,52.1377,52.2085,52.1377,52.1908,34605.0
2018-04-26 11:40:00,58.97,58.98,58.88,58.92,32576.0,52.1908,52.1997,52.1112,52.1466,32576.0
2018-04-26 11:45:00,58.93,58.93,58.86,58.91,44358.0,52.1554,52.1554,52.0935,52.1377,44358.0
2018-04-26 11:50:00,58.9,58.95,58.88,58.93,23720.0,52.1289,52.1731,52.1112,52.1554,23720.0
2018-04-26 11:55:00,58.94,59.07,58.94,59.07,36656.0,52.1643,52.2793,52.1643,52.2793,36656.0
2018-04-26 12:00:00,59.07,59.08,58.98,59.0,25655.0,52.2793,52.2882,52.1997,52.2174,25655.0
2018-04-26 12:05:00,59.0,59.01,58.95,58.97,19875.0,52.2174,52.2262,52.1731,52.1908,19875.0
2018-04-26 12:10:00,58.98,58.99,58.93,58.93,20936.0,52.1997,52.2085,52.1554,52.1554,20936.0
2018-04-26 12:15:00,58.94,59.03,58.93,59.02,35307.0,52.1643,52.2439,52.1554,52.2351,35307.0
2018-04-26 12:20:00,59.01,59.03,58.97,58.98,32481.0,52.2262,52.2439,52.1908,52.1997,32481.0
2018-04-26 12:25:00,58.99,59.03,58.97,58.99,29323.0,52.2085,52.2439,52.1908,52.2085,29323.0
2018-04-26 12:30:00,59.0,59.0,58.94,58.95,11681.0,52.2174,52.2174,52.1643,52.1731,11681.0
2018-04-26 12:35:00,58.94,58.95,58.91,58.92,32213.0,52.1643,52.1731,52.1377,52.1466,32213.0
2018-04-26 12:40:00,58.93,58.98,58.92,58.98,12815.0,52.1554,52.1997,52.1466,52.1997,12815.0
2018-04-26 12:45:00,58.98,58.98,58.87,58.9,25438.0,52.1997,52.1997,52.1023,52.1289,25438.0
2018-04-26 12:50:00,58.9,58.98,58.9,58.98,21168.0,52.1289,52.1997,52.1289,52.1997,21168.0
2018-04-26 12:55:00,58.98,59.02,58.98,59.02,48796.0,52.1997,52.2351,52.1997,52.2351,48796.0
2018-04-26 13:00:00,59.02,59.05,59.01,59.04,38911.0,52.2351,52.2616,52.2262,52.2528,38911.0
2018-04-26 13:05:00,59.05,59.06,59.02,59.06,23782.0,52.2616,52.2705,52.2351,52.2705,23782.0
2018-04-26 13:10:00,59.06,59.19,59.05,59.17,35928.0,52.2705,52.3855,52.2616,52.3678,35928.0
2018-04-26 13:15:00,59.17,59.22,59.15,59.21,10024.0,52.3678,52.4121,52.3501,52.4032,10024.0
2018-04-26 13:20:00,59.22,59.24,59.17,59.2,20422.0,52.4121,52.4298,52.3678,52.3944,20422.0
2018-04-26 13:25:00,59.19,59.22,59.12,59.12,23233.0,52.3855,52.4121,52.3236,52.3236,23233.0
2018-04-26 13:30:00,59.13,59.19,59.12,59.19,31062.0,52.3324,52.3855,52.3236,52.3855,31062.0
2018-04-26 13:35:00,59.2,59.22,59.19,59.22,18344.0,52.3944,52.4121,52.3855,52.4121,18344.0
2018-04-26 13:40:00,59.22,59.24,59.21,59.24,12347.0,52.4121,52.4298,52.4032,52.4298,12347.0
2018-04-26 13:45:00,59.24,59.29,59.23,59.23,23193.0,52.4298,52.474,52.4209,52.4209,23193.0
2018-04-26 13:50:00,59.23,59.24,59.15,59.18,44272.0,52.4209,52.4298,52.3501,52.3767,44272.0
2018-04-26 13:55:00,59.17,59.2,59.16,59.2,24083.0,52.3678,52.3944,52.359,52.3944,24083.0
2018-04-26 14:00:00,59.2,59.2,59.14,59.15,21178.0,52.3944,52.3944,52.3413,52.3501,21178.0
2018-04-26 14:05:00,59.15,59.15,59.09,59.15,28915.0,52.3501,52.3501,52.297,52.3501,28915.0
2018-04-26 14:10:00,59.15,59.17,59.12,59.14,30182.0,52.3501,52.3678,52.3236,52.3413,30182.0
2018-04-26 14:15:00,59.14,59.14,59.09,59.12,19339.0,52.3413,52.3413,52.297,52.3236,19339.0
2018-04-26 14:20:00,59.12,59.14,59.1,59.11,27773.0,52.3236,52.3413,52.3059,52.3147,27773.0
2018-04-26 14:25:00,59.12,59.14,59.07,59.14,37274.0,52.3236,52.3413,52.2793,52.3413,37274.0
2018-04-26 14:30:00,59.15,59.17,59.11,59.17,23719.0,52.3501,52.3678,52.3147,52.3678,23719.0
2018-04-26 14:35:00,59.17,59.18,59.12,59.16,31367.0,52.3678,52.3767,52.3236,52.359,31367.0
2018-04-26 14:40:00,59.17,59.25,59.16,59.23,36572.0,52.3678,52.4386,52.359,52.4209,36572.0
2018-04-26 14:45:00,59.23,59.24,59.18,59.19,18844.0,52.4209,52.4298,52.3767,52.3855,18844.0
2018-04-26 14:50:00,59.19,59.2,59.16,59.18,29688.0,52.3855,52.3944,52.359,52.3767,29688.0
2018-04-26 14:55:00,59.18,59.19,59.15,59.16,44894.0,52.3767,52.3855,52.3501,52.359,44894.0
2018-04-26 15:00:00,59.15,59.23,59.14,59.2,66070.0,52.3501,52.4209,52.3413,52.3944,66070.0
2018-04-26 15:05:00,59.21,59.21,59.1,59.1,56741.0,52.4032,52.4032,52.3059,52.3059,56741.0
2018-04-26 15:10:00,59.11,59.14,59.09,59.13,35458.0,52.3147,52.3413,52.297,52.3324,35458.0
2018-04-26 15:15:00,59.14,59.16,59.11,59.11,28792.0,52.3413,52.359,52.3147,52.3147,28792.0
2018-04-26 15:20:00,59.11,59.12,59.02,59.02,23076.0,52.3147,52.3236,52.2351,52.2351,23076.0
2018-04-26 15:25:00,59.03,59.04,58.99,59.01,54801.0,52.2439,52.2528,52.2085,52.2262,54801.0
2018-04-26 15:30:00,59.01,59.08,59.01,59.06,45641.0,52.2262,52.2882,52.2262,52.2705,45641.0
2018-04-26 15:35:00,59.07,59.08,59.01,59.02,48795.0,52.2793,52.2882,52.2262,52.2351,48795.0
2018-04-26 15:40:00,59.02,59.13,58.99,59.12,87781.0,52.2351,52.3324,52.2085,52.3236,87781.0
2018-04-26 15:45:00,59.12,59.12,58.99,59.02,71048.0,52.3236,52.3236,52.2085,52.2351,71048.0
2018-04-26 15:50:00,59.01,59.21,58.96,59.2,233991.0,52.2262,52.4032,52.182,52.3944,233991.0
2018-04-26 15:55:00,59.2,59.51,59.15,59.5,991624.0,52.3944,52.6687,52.3501,52.6599,991624.0
2018-04-27 09:30:00,59.49,59.6,59.36,59.42,102171.0,52.651,52.7484,52.536,52.5891,102171.0
2018-04-27 09:35:00,59.43,59.44,59.27,59.37,82298.0,52.5979,52.6068,52.4563,52.5448,82298.0
2018-04-27 09:40:00,59.36,59.45,59.34,59.42,54916.0,52.536,52.6156,52.5183,52.5891,54916.0
2018-04-27 09:45:00,59.44,59.44,59.31,59.36,69603.0,52.6068,52.6068,52.4917,52.536,69603.0
2018-04-27 09:50:00,59.37,59.39,59.32,59.35,128991.0,52.5448,52.5625,52.5006,52.5271,128991.0
2018-04-27 09:55:00,59.35,59.4,59.32,59.35,154306.0,52.5271,52.5714,52.5006,52.5271,154306.0
2018-04-27 10:00:00,59.34,59.44,59.32,59.38,291357.0,52.5183,52.6068,52.5006,52.5537,291357.0
2018-04-27 10:05:00,59.39,59.41,59.32,59.34,32509.0,52.5625,52.5802,52.5006,52.5183,32509.0
2018-04-27 10:10:00,59.34,59.36,59.25,59.36,45220.0,52.5183,52.536,52.4386,52.536,45220.0
2018-04-27 10:15:00,59.36,59.38,59.29,59.29,24822.0,52.536,52.5537,52.474,52.474,24822.0
2018-04-27 10:20:00,59.29,59.32,59.23,59.25,29504.0,52.474,52.5006,52.4209,52.4386,29504.0
2018-04-27 10:25:00,59.23,59.26,59.2,59.26,26775.0,52.4209,52.4475,52.3944,52.4475,26775.0
2018-04-27 10:30:00,59.24,59.24,59.14,59.17,30338.0,52.4298,52.4298,52.3413,52.3678,30338.0
2018-04-27 10:35:00,59.18,59.28,59.18,59.24,48438.0,52.3767,52.4652,52.3767,52.4298,48438.0
2018-04-27 10:40:00,59.24,59.29,59.23,59.28,28234.0,52.4298,52.474,52.4209,52.4652,28234.0
2018-04-27 10:45:00,59.28,59.3,59.25,59.3,39568.0,52.4652,52.4829,52.4386,52.4829,39568.0
2018-04-27 10:50:00,59.29,59.31,59.27,59.3,44249.0,52.474,52.4917,52.4563,52.4829,44249.0
2018-04-27 10:55:00,59.3,59.39,59.29,59.36,37200.0,52.4829,52.5625,52.474,52.536,37200.0
2018-04-27 11:00:00,59.36,59.45,59.35,59.38,38656.0,52.536,52.6156,52.5271,52.5537,38656.0
2018-04-27 11:05:00,59.37,59.44,59.34,59.42,70420.0,52.5448,52.6068,52.5183,52.5891,70420.0
2018-04-27 11:10:00,59.41,59.42,59.34,59.37,29733.0,52.5802,52.5891,52.5183,52.5448,29733.0
2018-04-27 11:15:00,59.37,59.45,59.35,59.38,29758.0,52.5448,52.6156,52.5271,52.5537,29758.0
2018-04-27 11:20:00,59.38,59.44,59.36,59.44,21016.0,52.5537,52.6068,52.536,52.6068,21016.0
2018-04-27 11:25:00,59.43,59.46,59.38,59.44,28549.0,52.5979,52.6245,52.5537,52.6068,28549.0
2018-04-27 11:30:00,59.44,59.48,59.43,59.46,57288.0,52.6068,52.6422,52.5979,52.6245,57288.0
2018-04-27 11:35:00,59.46,59.48,59.41,59.42,19985.0,52.6245,52.6422,52.5802,52.5891,19985.0
2018-04-27 11:40:00,59.41,59.42,59.35,59.36,25626.0,52.5802,52.5891,52.5271,52.536,25626.0
2018-04-27 11:45:00,59.36,59.43,59.36,59.41,17379.0,52.536,52.5979,52.536,52.5802,17379.0
2018-04-27 11:50:00,59.4,59.42,59.37,59.42,17639.0,52.5714,52.5891,52.5448,52.5891,17639.0
2018-04-27 11:55:00,59.41,59.49,59.4,59.46,21490.0,52.5802,52.651,52.5714,52.6245,21490.0
2018-04-27 12:00:00,59.46,59.57,59.46,59.57,25440.0,52.6245,52.7218,52.6245,52.7218,25440.0
2018-04-27 12:05:00,59.56,59.57,59.51,59.52,26844.0,52.713,52.7218,52.6687,52.6776,26844.0
2018-04-27 12:10:00,59.52,59.56,59.46,59.54,59432.0,52.6776,52.713,52.6245,52.6953,59432.0
2018-04-27 12:15:00,59.54,59.54,59.49,59.52,31372.0,52.6953,52.6953,52.651,52.6776,31372.0
2018-04-27 12:20:00,59.52,59.55,59.49,59.55,26449.0,52.6776,52.7041,52.651,52.7041,26449.0
2018-04-27 12:25:00,59.56,59.58,59.53,59.57,36612.0,52.713,52.7307,52.6864,52.7218,36612.0
2018-04-27 12:30:00,59.56,59.6,59.5,59.51,37087.0,52.713,52.7484,52.6599,52.6687,37087.0
2018-04-27 12:35:00,59.5,59.53,59.5,59.51,18412.0,52.6599,52.6864,52.6599,52.6687,18412.0
2018-04-27 12:40:00,59.51,59.53,59.49,59.51,16157.0,52.6687,52.6864,52.651,52.6687,16157.0
2018-04-27 12:45:00,59.5,59.58,59.5,59.56,23694.0,52.6599,52.7307,52.6599,52.713,23694.0
2018-04-27 12:50:00,59.57,59.62,59.54,59.62,28346.0,52.7218,52.7661,52.6953,52.7661,28346.0
2018-04-27 12:55:00,59.63,59.69,59.62,59.64,21851.0,52.7749,52.828,52.7661,52.7838,21851.0
2018-04-27 13:00:00,59.64,59.65,59.6,59.63,29699.0,52.7838,52.7926,52.7484,52.7749,29699.0
2018-04-27 13:05:00,59.63,59.65,59.58,59.62,20165.0,52.7749,52.7926,52.7307,52.7661,20165.0
2018-04-27 13:10:00,59.62,59.63,59.6,59.61,18844.0,52.7661,52.7749,52.7484,52.7572,18844.0
2018-04-27 13:15:00,59.62,59.63,59.57,59.62,20104.0,52.7661,52.7749,52.7218,52.7661,20104.0
2018-04-27 13:20:00,59.61,59.61,59.52,59.54,11449.0,52.7572,52.7572,52.6776,52.6953,11449.0
2018-04-27 13:25:00,59.54,59.56,59.5,59.51,15284.0,52.6953,52.713,52.6599,52.6687,15284.0
2018-04-27 13:30:00,59.51,59.53,59.48,59.51,19425.0,52.6687,52.6864,52.6422,52.6687,19425.0
2018-04-27 13:35:00,59.52,59.53,59.5,59.53,16274.0,52.6776,52.6864,52.6599,52.6864,16274.0
2018-04-27 13:40:00,59.54,59.55,59.46,59.5,17649.0,52.6953,52.7041,52.6245,52.6599,17649.0
2018-04-27 13:45:00,59.5,59.51,59.46,59.46,10271.0,52.6599,52.6687,52.6245,52.6245,10271.0
2018-04-27 13:50:00,59.47,59.55,59.47,59.54,23957.0,52.6333,52.7041,52.6333,52.6953,23957.0
2018-04-27 13:55:00,59.53,59.54,59.5,59.51,13088.0,52.6864,52.6953,52.6599,52.6687,13088.0
2018-04-27 14:00:00,59.51,59.52,59.45,59.48,18245.0,52.6687,52.6776,52.6156,52.6422,18245.0
2018-04-27 14:05:00,59.49,59.51,59.47,59.5,34055.0,52.651,52.6687,52.6333,52.6599,34055.0
2018-04-27 14:10:00,59.5,59.52,59.48,59.52,16995.0,52.6599,52.6776,52.6422,52.6776,16995.0
2018-04-27 14:15:00,59.51,59.53,59.48,59.49,23194.0,52.6687,52.6864,52.6422,52.651,23194.0
2018-04-27 14:20:00,59.49,59.51,59.48,59.51,23677.0,52.651,52.6687,52.6422,52.6687,23677.0
2018-04-27 14:25:00,59.51,59.52,59.49,59.49,14985.0,52.6687,52.6776,52.651,52.651,14985.0
2018-04-27 14:30:00,59.49,59.54,59.46,59.51,30195.0,52.651,52.6953,52.6245,52.6687,30195.0
2018-04-27 14:35:00,59.52,59.54,59.47,59.47,31474.0,52.6776,52.6953,52.6333,52.6333,31474.0
2018-04-27 14:40:00,59.47,59.5,59.44,59.47,22783.0,52.6333,52.6599,52.6068,52.6333,22783.0
2018-04-27 14:45:00,59.47,59.52,59.47,59.52,23042.0,52.6333,52.6776,52.6333,52.6776,23042.0
2018-04-27 14:50:00,59.53,59.53,59.49,59.53,23014.0,52.6864,52.6864,52.651,52.6864,23014.0
2018-04-27 14:55:00,59.53,59.56,59.51,59.55,19162.0,52.6864,52.713,52.6687,52.7041,19162.0
2018-04-27 15:00:00,59.55,59.64,59.52,59.63,39495.0,52.7041,52.7838,52.6776,52.7749,39495.0
2018-04-27 15:05:00,59.62,59.64,59.58,59.59,32270.0,52.7661,52.7838,52.7307,52.7395,32270.0
2018-04-27 15:10:00,59.6,59.61,59.56,59.57,42527.0,52.7484,52.7572,52.713,52.7218,42527.0
2018-04-27 15:15:00,59.57,59.59,59.56,59.57,47834.0,52.7218,52.7395,52.713,52.7218,47834.0
2018-04-27 15:20:00,59.56,59.59,59.55,59.59,46027.0,52.713,52.7395,52.7041,52.7395,46027.0
2018-04-27 15:25:00,59.59,59.6,59.55,59.59,35443.0,52.7395,52.7484,52.7041,52.7395,35443.0
2018-04-27 15:30:00,59.59,59.63,59.57,59.6,39003.0,52.7395,52.7749,52.7218,52.7484,39003.0
2018-04-27 15:35:00,59.61,59.61,59.53,59.57,59923.0,52.7572,52.7572,52.6864,52.7218,59923.0
2018-04-27 15:40:00,59.57,59.6,59.48,59.48,64418.0,52.7218,52.7484,52.6422,52.6422,64418.0
2018-04-27 15:45:00,59.48,59.62,59.47,59.58,98764.0,52.6422,52.7661,52.6333,52.7307,98764.0
2018-04-27 15:50:00,59.59,59.6,59.51,59.52,115222.0,52.7395,52.7484,52.6687,52.6776,115222.0
2018-04-27 15:55:00,59.51,59.68,59.5,59.57,319476.0,52.6687,52.8192,52.6599,52.7218,319476.0
2018-04-30 09:30:00,59.76,59.8,59.5,59.51,67521.0,52.89,52.9254,52.6599,52.6687,67521.0
2018-04-30 09:35:00,59.5,59.55,59.45,59.45,23284.0,52.6599,52.7041,52.6156,52.6156,23284.0
2018-04-30 09:40:00,59.46,59.58,59.46,59.56,35707.0,52.6245,52.7307,52.6245,52.713,35707.0
2018-04-30 09:45:00,59.56,59.57,59.42,59.42,56657.0,52.713,52.7218,52.5891,52.5891,56657.0
2018-04-30 09:50:00,59.43,59.46,59.39,59.41,30700.0,52.5979,52.6245,52.5625,52.5802,30700.0
2018-04-30 09:55:00,59.41,59.43,59.32,59.38,69627.0,52.5802,52.5979,52.5006,52.5537,69627.0
2018-04-30 10:00:00,59.37,59.42,59.34,59.4,37953.0,52.5448,52.5891,52.5183,52.5714,37953.0
2018-04-30 10:05:00,59.41,59.46,59.4,59.44,38962.0,52.5802,52.6245,52.5714,52.6068,38962.0
2018-04-30 10:10:00,59.44,59.51,59.41,59.5,39772.0,52.6068,52.6687,52.5802,52.6599,39772.0
2018-04-30 10:15:00,59.5,59.51,59.38,59.39,41694.0,52.6599,52.6687,52.5537,52.5625,41694.0
2018-04-30 10:20:00,59.4,59.4,59.31,59.32,38662.0,52.5714,52.5714,52.4917,52.5006,38662.0
2018-04-30 10:25:00,59.32,59.33,59.26,59.29,45112.0,52.5006,52.5094,52.4475,52.474,45112.0
2018-04-30 10:30:00,59.29,59.33,59.26,59.33,62483.0,52.474,52.5094,52.4475,52.5094,62483.0
2018-04-30 10:35:00,59.33,59.37,59.29,59.37,67474.0,52.5094,52.5448,52.474,52.5448,67474.0
2018-04-30 10:40:00,59.36,59.41,59.35,59.4,42060.0,52.536,52.5802,52.5271,52.5714,42060.0
2018-04-30 10:45:00,59.4,59.41,59.36,59.37,34089.0,52.5714,52.5802,52.536,52.5448,34089.0
2018-04-30 10:50:00,59.38,59.45,59.38,59.45,32356.0,52.5537,52.6156,52.5537,52.6156,32356.0
2018-04-30 10:55:00,59.45,59.46,59.38,59.39,32567.0,52.6156,52.6245,52.5537,52.5625,32567.0
2018-04-30 11:00:00,59.39,59.44,59.39,59.41,25504.0,52.5625,52.6068,52.5625,52.5802,25504.0
2018-04-30 11:05:00,59.41,59.43,59.34,59.36,51441.0,52.5802,52.5979,52.5183,52.536,51441.0
2018-04-30 11:10:00,59.36,59.49,59.35,59.47,25714.0,52.536,52.651,52.5271,52.6333,25714.0
2018-04-30 11:15:00,59.48,59.48,59.37,59.4,35468.0,52.6422,52.6422,52.5448,52.5714,35468.0
2018-04-30 11:20:00,59.4,59.41,59.36,59.38,72968.0,52.5714,52.5802,52.536,52.5537,72968.0
2018-04-30 11:25:00,59.38,59.39,59.26,59.27,80269.0,52.5537,52.5625,52.4475,52.4563,80269.0
2018-04-30 11:30:00,59.27,59.32,59.23,59.32,77770.0,52.4563,52.5006,52.4209,52.5006,77770.0
2018-04-30 11:35:00,59.31,59.33,59.18,59.18,34663.0,52.4917,52.5094,52.3767,52.3767,34663.0
2018-04-30 11:40:00,59.18,59.18,59.11,59.11,25053.0,52.3767,52.3767,52.3147,52.3147,25053.0
2018-04-30 11:45:00,59.11,59.11,59.06,59.07,30312.0,52.3147,52.3147,52.2705,52.2793,30312.0
2018-04-30 11:50:00,59.08,59.09,59.01,59.04,31739.0,52.2882,52.297,52.2262,52.2528,31739.0
2018-04-30 11:55:00,59.05,59.1,59.03,59.09,32533.0,52.2616,52.3059,52.2439,52.297,32533.0
2018-04-30 12:00:00,59.08,59.09,59.04,59.06,23359.0,52.2882,52.297,52.2528,52.2705,23359.0
2018-04-30 12:05:00,59.06,59.1,59.01,59.04,26395.0,52.2705,52.3059,52.2262,52.2528,26395.0
2018-04-30 12:10:00,59.04,59.06,58.99,58.99,22742.0,52.2528,52.2705,52.2085,52.2085,22742.0
2018-04-30 12:15:00,58.99,58.99,58.9,58.93,21215.0,52.2085,52.2085,52.1289,52.1554,21215.0
2018-04-30 12:20:00,58.91,58.93,58.9,58.92,15167.0,52.1377,52.1554,52.1289,52.1466,15167.0
2018-04-30 12:25:00,58.93,58.95,58.9,58.92,10528.0,52.1554,52.1731,52.1289,52.1466,10528.0
2018-04-30 12:30:00,58.91,58.94,58.89,58.92,16361.0,52.1377,52.1643,52.12,52.1466,16361.0
2018-04-30 12:35:00,58.92,58.93,58.88,58.89,13951.0,52.1466,52.1554,52.1112,52.12,13951.0
2018-04-30 12:40:00,58.9,58.91,58.87,58.89,19236.0,52.1289,52.1377,52.1023,52.12,19236.0
2018-04-30 12:45:00,58.88,58.89,58.8,58.81,23379.0,52.1112,52.12,52.0404,52.0492,23379.0
2018-04-30 12:50:00,58.8,58.82,58.67,58.71,35646.0,52.0404,52.0581,51.9253,51.9607,35646.0
2018-04-30 12:55:00,58.7,58.8,58.7,58.8,19508.0,51.9518,52.0404,51.9518,52.0404,19508.0
2018-04-30 13:00:00,58.81,58.85,58.81,58.81,15211.0,52.0492,52.0846,52.0492,52.0492,15211.0
2018-04-30 13:05:00,58.81,58.84,58.8,58.8,13657.0,52.0492,52.0758,52.0404,52.0404,13657.0
2018-04-30 13:10:00,58.8,58.82,58.67,58.7,29962.0,52.0404,52.0581,51.9253,51.9518,29962.0
2018-04-30 13:15:00,58.69,58.75,58.69,58.73,30450.0,51.943,51.9961,51.943,51.9784,30450.0
2018-04-30 13:20:00,58.72,58.78,58.69,58.72,18813.0,51.9695,52.0227,51.943,51.9695,18813.0
2018-04-30 13:25:00,58.72,58.79,58.72,58.79,11500.0,51.9695,52.0315,51.9695,52.0315,11500.0
2018-04-30 13:30:00,58.79,58.83,58.75,58.79,22450.0,52.0315,52.0669,51.9961,52.0315,22450.0
2018-04-30 13:35:00,58.78,58.85,58.76,58.84,19079.0,52.0227,52.0846,52.0049,52.0758,19079.0
2018-04-30 13:40:00,58.83,58.89,58.83,58.85,18048.0,52.0669,52.12,52.0669,52.0846,18048.0
2018-04-30 13:45:00,58.85,58.86,58.82,58.83,16588.0,52.0846,52.0935,52.0581,52.0669,16588.0
2018-04-30 13:50:00,58.82,58.86,58.8,58.83,17140.0,52.0581,52.0935,52.0404,52.0669,17140.0
2018-04-30 13:55:00,58.83,58.83,58.8,58.82,15070.0,52.0669,52.0669,52.0404,52.0581,15070.0
2018-04-30 14:00:00,58.82,58.82,58.72,58.73,39681.0,52.0581,52.0581,51.9695,51.9784,39681.0
2018-04-30 14:05:00,58.73,58.74,58.56,58.59,37873.0,51.9784,51.9872,51.8279,51.8545,37873.0
2018-04-30 14:10:00,58.59,58.59,58.51,58.58,25134.0,51.8545,51.8545,51.7837,51.8456,25134.0
2018-04-30 14:15:00,58.57,58.65,58.57,58.58,27389.0,51.8368,51.9076,51.8368,51.8456,27389.0
2018-04-30 14:20:00,58.58,58.71,58.58,58.65,22524.0,51.8456,51.9607,51.8456,51.9076,22524.0
2018-04-30 14:25:00,58.65,58.67,58.6,58.62,26715.0,51.9076,51.9253,51.8633,51.881,26715.0
2018-04-30 14:30:00,58.61,58.64,58.54,58.56,28506.0,51.8722,51.8987,51.8102,51.8279,28506.0
2018-04-30 14:35:00,58.55,58.6,58.53,58.55,33000.0,51.8191,51.8633,51.8014,51.8191,33000.0
2018-04-30 14:40:00,58.54,58.56,58.5,58.55,37897.0,51.8102,51.8279,51.7748,51.8191,37897.0
2018-04-30 14:45:00,58.55,58.56,58.48,58.52,49086.0,51.8191,51.8279,51.7571,51.7925,49086.0
2018-04-30 14:50:00,58.52,58.55,58.5,58.54,38589.0,51.7925,51.8191,51.7748,51.8102,38589.0
2018-04-30 14:55:00,58.54,58.57,58.51,58.52,32866.0,51.8102,51.8368,51.7837,51.7925,32866.0
2018-04-30 15:00:00,58.51,58.53,58.44,58.45,45770.0,51.7837,51.8014,51.7217,51.7306,45770.0
2018-04-30 15:05:00,58.45,58.47,58.42,58.43,32702.0,51.7306,51.7483,51.704,51.7129,32702.0
2018-04-30 15:10:00,58.44,58.5,58.43,58.49,50192.0,51.7217,51.7748,51.7129,51.766,50192.0
2018-04-30 15:15:00,58.48,58.54,58.47,58.49,62166.0,51.7571,51.8102,51.7483,51.766,62166.0
2018-04-30 15:20:00,58.49,58.53,58.36,58.37,78179.0,51.766,51.8014,51.6509,51.6598,78179.0
2018-04-30 15:25:00,58.36,58.36,58.26,58.29,101394.0,51.6509,51.6509,51.5624,51.589,101394.0
2018-04-30 15:30:00,58.28,58.36,58.26,58.36,69544.0,51.5801,51.6509,51.5624,51.6509,69544.0
2018-04-30 15:35:00,58.35,58.41,58.32,58.4,95233.0,51.6421,51.6952,51.6155,51.6863,95233.0
2018-04-30 15:40:00,58.39,58.4,58.32,58.32,89545.0,51.6775,51.6863,51.6155,51.6155,89545.0
2018-04-30 15:45:00,58.32,58.41,58.3,58.41,109698.0,51.6155,51.6952,51.5978,51.6952,109698.0
2018-04-30 15:50:00,58.4,58.41,58.26,58.27,106791.0,51.6863,51.6952,51.5624,51.5713,106791.0
2018-04-30 15:55:00,58.27,58.33,58.1,58.15,588722.0,51.5713,51.6244,51.4208,51.4651,588722.0
2018-05-01 09:30:00,57.7,57.98,57.55,57.97,227591.0,51.0668,51.3146,50.9341,51.3058,227591.0
2018-05-01 09:35:00,57.97,58.11,57.9,58.08,66124.0,51.3058,51.4297,51.2438,51.4031,66124.0
2018-05-01 09:40:00,58.09,58.1,57.99,58.0,50907.0,51.412,51.4208,51.3235,51.3323,50907.0
2018-05-01 09:45:00,58.0,58.15,58.0,58.15,73310.0,51.3323,51.4651,51.3323,51.4651,73310.0
2018-05-01 09:50:00,58.15,58.17,58.06,58.15,190520.0,51.4651,51.4828,51.3854,51.4651,190520.0
2018-05-01 09:55:00,58.16,58.26,58.14,58.18,78983.0,51.4739,51.5624,51.4562,51.4916,78983.0
2018-05-01 10:00:00,58.17,58.21,58.09,58.1,116067.0,51.4828,51.5182,51.412,51.4208,116067.0
2018-05-01 10:05:00,58.09,58.21,58.08,58.12,63424.0,51.412,51.5182,51.4031,51.4385,63424.0
2018-05-01 10:10:00,58.12,58.23,58.09,58.22,92288.0,51.4385,51.5359,51.412,51.527,92288.0
2018-05-01 10:15:00,58.21,58.22,58.13,58.13,66521.0,51.5182,51.527,51.4474,51.4474,66521.0
2018-05-01 10:20:00,58.14,58.16,58.09,58.1,102145.0,51.4562,51.4739,51.412,51.4208,102145.0
2018-05-01 10:25:00,58.1,58.15,58.09,58.13,85499.0,51.4208,51.4651,51.412,51.4474,85499.0
2018-05-01 10:30:00,58.13,58.16,58.06,58.15,52953.0,51.4474,51.4739,51.3854,51.4651,52953.0
2018-05-01 10:35:00,58.14,58.14,58.06,58.06,45620.0,51.4562,51.4562,51.3854,51.3854,45620.0
2018-05-01 10:40:00,58.07,58.08,58.02,58.07,65923.0,51.3943,51.4031,51.35,51.3943,65923.0
2018-05-01 10:45:00,58.07,58.2,58.06,58.14,144960.0,51.3943,51.5093,51.3854,51.4562,144960.0
2018-05-01 10:50:00,58.14,58.16,58.08,58.11,59901.0,51.4562,51.4739,51.4031,51.4297,59901.0
2018-05-01 10:55:00,58.12,58.18,58.11,58.13,55099.0,51.4385,51.4916,51.4297,51.4474,55099.0
2018-05-01 11:00:00,58.12,58.12,58.04,58.06,66807.0,51.4385,51.4385,51.3677,51.3854,66807.0
2018-05-01 11:05:00,58.06,58.1,58.02,58.1,61630.0,51.3854,51.4208,51.35,51.4208,61630.0
2018-05-01 11:10:00,58.09,58.1,58.01,58.03,52516.0,51.412,51.4208,51.3412,51.3589,52516.0
2018-05-01 11:15:00,58.03,58.12,58.02,58.08,37935.0,51.3589,51.4385,51.35,51.4031,37935.0
2018-05-01 11:20:00,58.09,58.16,58.08,58.14,34303.0,51.412,51.4739,51.4031,51.4562,34303.0
2018-05-01 11:25:00,58.14,58.15,58.1,58.12,26961.0,51.4562,51.4651,51.4208,51.4385,26961.0
2018-05-01 11:30:00,58.13,58.21,58.09,58.11,37453.0,51.4474,51.5182,51.412,51.4297,37453.0
2018-05-01 11:35:00,58.11,58.29,58.1,58.26,51547.0,51.4297,51.589,51.4208,51.5624,51547.0
2018-05-01 11:40:00,58.27,58.3,58.25,58.3,46100.0,51.5713,51.5978,51.5536,51.5978,46100.0
2018-05-01 11:45:00,58.29,58.33,58.27,58.32,49301.0,51.589,51.6244,51.5713,51.6155,49301.0
2018-05-01 11:50:00,58.32,58.35,58.29,58.32,56408.0,51.6155,51.6421,51.589,51.6155,56408.0
2018-05-01 11:55:00,58.32,58.33,58.24,58.25,49413.0,51.6155,51.6244,51.5447,51.5536,49413.0
2018-05-01 12:00:00,58.26,58.34,58.25,58.28,31694.0,51.5624,51.6332,51.5536,51.5801,31694.0
2018-05-01 12:05:00,58.27,58.34,58.26,58.29,54469.0,51.5713,51.6332,51.5624,51.589,54469.0
2018-05-01 12:10:00,58.28,58.28,58.21,58.24,40300.0,51.5801,51.5801,51.5182,51.5447,40300.0
2018-05-01 12:15:00,58.24,58.25,58.18,58.24,17340.0,51.5447,51.5536,51.4916,51.5447,17340.0
2018-05-01 12:20:00,58.23,58.24,58.18,58.2,19966.0,51.5359,51.5447,51.4916,51.5093,19966.0
2018-05-01 12:25:00,58.21,58.29,58.19,58.27,79913.0,51.5182,51.589,51.5005,51.5713,79913.0
2018-05-01 12:30:00,58.28,58.3,58.22,58.27,28695.0,51.5801,51.5978,51.527,51.5713,28695.0
2018-05-01 12:35:00,58.27,58.28,58.2,58.2,20466.0,51.5713,51.5801,51.5093,51.5093,20466.0
2018-05-01 12:40:00,58.21,58.25,58.2,58.21,11174.0,51.5182,51.5536,51.5093,51.5182,11174.0
2018-05-01 12:45:00,58.2,58.24,58.17,58.22,30514.0,51.5093,51.5447,51.4828,51.527,30514.0
2018-05-01 12:50:00,58.22,58.24,58.18,58.23,33550.0,51.527,51.5447,51.4916,51.5359,33550.0
2018-05-01 12:55:00,58.23,58.25,58.2,58.25,53765.0,51.5359,51.5536,51.5093,51.5536,53765.0
2018-05-01 13:00:00,58.24,58.24,58.1,58.11,30895.0,51.5447,51.5447,51.4208,51.4297,30895.0
2018-05-01 13:05:00,58.12,58.12,57.94,57.98,31480.0,51.4385,51.4385,51.2792,51.3146,31480.0
2018-05-01 13:10:00,57.97,58.04,57.97,58.0,18230.0,51.3058,51.3677,51.3058,51.3323,18230.0
2018-05-01 13:15:00,58.0,58.05,57.99,58.05,29162.0,51.3323,51.3766,51.3235,51.3766,29162.0
2018-05-01 13:20:00,58.04,58.06,57.99,58.0,116165.0,51.3677,51.3854,51.3235,51.3323,116165.0
2018-05-01 13:25:00,58.01,58.04,58.0,58.04,26896.0,51.3412,51.3677,51.3323,51.3677,26896.0
2018-05-01 13:30:00,58.03,58.11,58.03,58.1,17337.0,51.3589,51.4297,51.3589,51.4208,17337.0
2018-05-01 13:35:00,58.1,58.11,58.05,58.05,19166.0,51.4208,51.4297,51.3766,51.3766,19166.0
2018-05-01 13:40:00,58.06,58.11,58.03,58.11,14339.0,51.3854,51.4297,51.3589,51.4297,14339.0
2018-05-01 13:45:00,58.12,58.28,58.12,58.25,22086.0,51.4385,51.5801,51.4385,51.5536,22086.0
2018-05-01 13:50:00,58.24,58.27,58.21,58.24,20039.0,51.5447,51.5713,51.5182,51.5447,20039.0
2018-05-01 13:55:00,58.24,58.31,58.24,58.3,21554.0,51.5447,51.6067,51.5447,51.5978,21554.0
2018-05-01 14:00:00,58.3,58.35,58.28,58.32,32726.0,51.5978,51.6421,51.5801,51.6155,32726.0
2018-05-01 14:05:00,58.32,58.33,58.26,58.31,88584.0,51.6155,51.6244,51.5624,51.6067,88584.0
2018-05-01 14:10:00,58.3,58.37,58.27,58.28,89911.0,51.5978,51.6598,51.5713,51.5801,89911.0
2018-05-01 14:15:00,58.28,58.34,58.26,58.33,71981.0,51.5801,51.6332,51.5624,51.6244,71981.0
2018-05-01 14:20:00,58.34,58.4,58.33,58.4,86293.0,51.6332,51.6863,51.6244,51.6863,86293.0
2018-05-01 14:25:00,58.4,58.4,58.33,58.35,37077.0,51.6863,51.6863,51.6244,51.6421,37077.0
2018-05-01 14:30:00,58.35,58.37,58.32,58.33,43905.0,51.6421,51.6598,51.6155,51.6244,43905.0
2018-05-01 14:35:00,58.34,58.44,58.33,58.42,47028.0,51.6332,51.7217,51.6244,51.704,47028.0
2018-05-01 14:40:00,58.41,58.5,58.36,58.49,61414.0,51.6952,51.7748,51.6509,51.766,61414.0
2018-05-01 14:45:00,58.49,58.53,58.48,58.51,40646.0,51.766,51.8014,51.7571,51.7837,40646.0
2018-05-01 14:50:00,58.52,58.52,58.41,58.41,42025.0,51.7925,51.7925,51.6952,51.6952,42025.0
2018-05-01 14:55:00,58.42,58.45,58.38,58.45,36040.0,51.704,51.7306,51.6686,51.7306,36040.0
2018-05-01 15:00:00,58.45,58.56,58.45,58.51,66215.0,51.7306,51.8279,51.7306,51.7837,66215.0
2018-05-01 15:05:00,58.51,58.59,58.49,58.57,72832.0,51.7837,51.8545,51.766,51.8368,72832.0
2018-05-01 15:10:00,58.57,58.57,58.5,58.51,45653.0,51.8368,51.8368,51.7748,51.7837,45653.0
2018-05-01 15:15:00,58.5,58.51,58.41,58.41,37408.0,51.7748,51.7837,51.6952,51.6952,37408.0
2018-05-01 15:20:00,58.42,58.51,58.41,58.49,70229.0,51.704,51.7837,51.6952,51.766,70229.0
2018-05-01 15:25:00,58.5,58.51,58.42,58.49,68533.0,51.7748,51.7837,51.704,51.766,68533.0
2018-05-01 15:30:00,58.5,58.56,58.47,58.55,103876.0,51.7748,51.8279,51.7483,51.8191,103876.0
2018-05-01 15:35:00,58.55,58.67,58.52,58.53,149758.0,51.8191,51.9253,51.7925,51.8014,149758.0
2018-05-01 15:40:00,58.53,58.66,58.53,58.61,123206.0,51.8014,51.9164,51.8014,51.8722,123206.0
2018-05-01 15:45:00,58.62,58.68,58.61,58.68,120761.0,51.881,51.9341,51.8722,51.9341,120761.0
2018-05-01 15:50:00,58.68,58.79,58.67,58.78,247646.0,51.9341,52.0315,51.9253,52.0227,247646.0
2018-05-01 15:55:00,58.78,58.87,58.75,58.81,466127.0,52.0227,52.1023,51.9961,52.0492,466127.0
2018-05-02 09:30:00,58.49,58.56,58.29,58.36,110393.0,51.766,51.8279,51.589,51.6509,110393.0
2018-05-02 09:35:00,58.39,58.39,58.19,58.23,32349.0,51.6775,51.6775,51.5005,51.5359,32349.0
2018-05-02 09:40:00,58.25,58.39,58.19,58.38,66766.0,51.5536,51.6775,51.5005,51.6686,66766.0
2018-05-02 09:45:00,58.37,58.42,58.3,58.35,28918.0,51.6598,51.704,51.5978,51.6421,28918.0
2018-05-02 09:50:00,58.34,58.46,58.32,58.42,32833.0,51.6332,51.7394,51.6155,51.704,32833.0
2018-05-02 09:55:00,58.41,58.42,58.25,58.28,36485.0,51.6952,51.704,51.5536,51.5801,36485.0
2018-05-02 10:00:00,58.29,58.39,58.27,58.33,28693.0,51.589,51.6775,51.5713,51.6244,28693.0
2018-05-02 10:05:00,58.32,58.38,58.31,58.33,35769.0,51.6155,51.6686,51.6067,51.6244,35769.0
2018-05-02 10:10:00,58.33,58.37,58.26,58.27,36836.0,51.6244,51.6598,51.5624,51.5713,36836.0
2018-05-02 10:15:00,58.27,58.36,58.27,58.28,30387.0,51.5713,51.6509,51.5713,51.5801,30387.0
2018-05-02 10:20:00,58.29,58.29,58.12,58.13,51178.0,51.589,51.589,51.4385,51.4474,51178.0
2018-05-02 10:25:00,58.14,58.2,58.14,58.19,83382.0,51.4562,51.5093,51.4562,51.5005,83382.0
2018-05-02 10:30:00,58.19,58.22,58.14,58.19,42455.0,51.5005,51.527,51.4562,51.5005,42455.0
2018-05-02 10:35:00,58.19,58.22,58.13,58.16,33230.0,51.5005,51.527,51.4474,51.4739,33230.0
2018-05-02 10:40:00,58.16,58.16,58.09,58.09,46464.0,51.4739,51.4739,51.412,51.412,46464.0
2018-05-02 10:45:00,58.1,58.16,58.08,58.11,65166.0,51.4208,51.4739,51.4031,51.4297,65166.0
2018-05-02 10:50:00,58.12,58.14,58.06,58.14,34028.0,51.4385,51.4562,51.3854,51.4562,34028.0
2018-05-02 10:55:00,58.14,58.14,58.09,58.14,27224.0,51.4562,51.4562,51.412,51.4562,27224.0
2018-05-02 11:00:00,58.13,58.18,58.08,58.12,57214.0,51.4474,51.4916,51.4031,51.4385,57214.0
2018-05-02 11:05:00,58.12,58.19,58.11,58.15,15796.0,51.4385,51.5005,51.4297,51.4651,15796.0
2018-05-02 11:10:00,58.16,58.25,58.15,58.25,18927.0,51.4739,51.5536,51.4651,51.5536,18927.0
2018-05-02 11:15:00,58.25,58.29,58.21,58.23,26900.0,51.5536,51.589,51.5182,51.5359,26900.0
2018-05-02 11:20:00,58.23,58.23,58.18,58.22,17726.0,51.5359,51.5359,51.4916,51.527,17726.0
2018-05-02 11:25:00,58.22,58.25,58.16,58.19,25661.0,51.527,51.5536,51.4739,51.5005,25661.0
2018-05-02 11:30:00,58.18,58.2,58.13,58.15,21636.0,51.4916,51.5093,51.4474,51.4651,21636.0
2018-05-02 11:35:00,58.15,58.17,58.09,58.13,28032.0,51.4651,51.4828,51.412,51.4474,28032.0
2018-05-02 11:40:00,58.13,58.14,58.03,58.03,27051.0,51.4474,51.4562,51.3589,51.3589,27051.0
2018-05-02 11:45:00,58.03,58.04,57.86,57.88,51897.0,51.3589,51.3677,51.2084,51.2261,51897.0
2018-05-02 11:50:00,57.89,58.0,57.87,57.94,22841.0,51.235,51.3323,51.2173,51.2792,22841.0
2018-05-02 11:55:00,57.93,58.0,57.9,57.99,14724.0,51.2704,51.3323,51.2438,51.3235,14724.0
2018-05-02 12:00:00,57.99,57.99,57.93,57.98,21632.0,51.3235,51.3235,51.2704,51.3146,21632.0
2018-05-02 12:05:00,57.98,58.02,57.98,58.02,23142.0,51.3146,51.35,51.3146,51.35,23142.0
2018-05-02 12:10:00,58.01,58.08,58.01,58.07,22107.0,51.3412,51.4031,51.3412,51.3943,22107.0
2018-05-02 12:15:00,58.06,58.09,58.04,58.04,16915.0,51.3854,51.412,51.3677,51.3677,16915.0
2018-05-02 12:20:00,58.04,58.06,58.0,58.01,18331.0,51.3677,51.3854,51.3323,51.3412,18331.0
2018-05-02 12:25:00,58.01,58.05,58.0,58.04,36379.0,51.3412,51.3766,51.3323,51.3677,36379.0
2018-05-02 12:30:00,58.04,58.08,58.02,58.06,12087.0,51.3677,51.4031,51.35,51.3854,12087.0
2018-05-02 12:35:00,58.05,58.08,58.02,58.04,26820.0,51.3766,51.4031,51.35,51.3677,26820.0
2018-05-02 12:40:00,58.04,58.12,58.04,58.1,17647.0,51.3677,51.4385,51.3677,51.4208,17647.0
2018-05-02 12:45:00,58.1,58.1,58.01,58.05,31306.0,51.4208,51.4208,51.3412,51.3766,31306.0
2018-05-02 12:50:00,58.05,58.08,58.03,58.06,20542.0,51.3766,51.4031,51.3589,51.3854,20542.0
2018-05-02 12:55:00,58.06,58.17,58.05,58.14,19913.0,51.3854,51.4828,51.3766,51.4562,19913.0
2018-05-02 13:00:00,58.15,58.19,58.15,58.19,11995.0,51.4651,51.5005,51.4651,51.5005,11995.0
2018-05-02 13:05:00,58.19,58.23,58.17,58.18,20643.0,51.5005,51.5359,51.4828,51.4916,20643.0
2018-05-02 13:10:00,58.18,58.27,58.17,58.25,33167.0,51.4916,51.5713,51.4828,51.5536,33167.0
2018-05-02 13:15:00,58.25,58.27,58.23,58.25,17818.0,51.5536,51.5713,51.5359,51.5536,17818.0
2018-05-02 13:20:00,58.25,58.28,58.23,58.25,28841.0,51.5536,51.5801,51.5359,51.5536,28841.0
2018-05-02 13:25:00,58.26,58.28,58.23,58.24,17669.0,51.5624,51.5801,51.5359,51.5447,17669.0
2018-05-02 13:30:00,58.24,58.26,58.21,58.21,17047.0,51.5447,51.5624,51.5182,51.5182,17047.0
2018-05-02 13:35:00,58.2,58.22,58.17,58.19,22018.0,51.5093,51.527,51.4828,51.5005,22018.0
2018-05-02 13:40:00,58.2,58.22,58.18,58.19,12334.0,51.5093,51.527,51.4916,51.5005,12334.0
2018-05-02 13:45:00,58.19,58.2,58.16,58.16,14212.0,51.5005,51.5093,51.4739,51.4739,14212.0
2018-05-02 13:50:00,58.16,58.19,58.14,58.14,21223.0,51.4739,51.5005,51.4562,51.4562,21223.0
2018-05-02 13:55:00,58.14,58.17,58.11,58.17,39760.0,51.4562,51.4828,51.4297,51.4828,39760.0
2018-05-02 14:00:00,58.16,58.33,58.15,58.33,24692.0,51.4739,51.6244,51.4651,51.6244,24692.0
2018-05-02 14:05:00,58.32,58.38,58.27,58.37,23685.0,51.6155,51.6686,51.5713,51.6598,23685.0
2018-05-02 14:10:00,58.37,58.39,58.28,58.3,34618.0,51.6598,51.6775,51.5801,51.5978,34618.0
2018-05-02 14:15:00,58.3,58.36,58.28,58.29,28336.0,51.5978,51.6509,51.5801,51.589,28336.0
2018-05-02 14:20:00,58.3,58.33,58.2,58.23,31399.0,51.5978,51.6244,51.5093,51.5359,31399.0
2018-05-02 14:25:00,58.23,58.37,58.22,58.34,32276.0,51.5359,51.6598,51.527,51.6332,32276.0
2018-05-02 14:30:00,58.34,58.4,58.29,58.32,29855.0,51.6332,51.6863,51.589,51.6155,29855.0
2018-05-02 14:35:00,58.3,58.31,58.24,58.28,22828.0,51.5978,51.6067,51.5447,51.5801,22828.0
2018-05-02 14:40:00,58.27,58.32,58.24,58.3,23675.0,51.5713,51.6155,51.5447,51.5978,23675.0
2018-05-02 14:45:00,58.29,58.32,58.25,58.26,41299.0,51.589,51.6155,51.5536,51.5624,41299.0
2018-05-02 14:50:00,58.27,58.3,58.18,58.19,29687.0,51.5713,51.5978,51.4916,51.5005,29687.0
2018-05-02 14:55:00,58.19,58.21,58.15,58.18,22355.0,51.5005,51.5182,51.4651,51.4916,22355.0
2018-05-02 15:00:00,58.19,58.2,58.13,58.17,28834.0,51.5005,51.5093,51.4474,51.4828,28834.0
2018-05-02 15:05:00,58.17,58.24,58.17,58.23,20954.0,51.4828,51.5447,51.4828,51.5359,20954.0
2018-05-02 15:10:00,58.23,58.23,58.12,58.13,22726.0,51.5359,51.5359,51.4385,51.4474,22726.0
2018-05-02 15:15:00,58.12,58.14,58.07,58.08,23392.0,51.4385,51.4562,51.3943,51.4031,23392.0
2018-05-02 15:20:00,58.08,58.08,57.91,57.91,45350.0,51.4031,51.4031,51.2527,51.2527,45350.0
2018-05-02 15:25:00,57.91,58.01,57.9,57.99,26815.0,51.2527,51.3412,51.2438,51.3235,26815.0
2018-05-02 15:30:00,58.0,58.03,57.93,58.01,54636.0,51.3323,51.3589,51.2704,51.3412,54636.0
2018-05-02 15:35:00,58.01,58.01,57.88,57.92,69162.0,51.3412,51.3412,51.2261,51.2615,69162.0
2018-05-02 15:40:00,57.92,57.94,57.83,57.84,67024.0,51.2615,51.2792,51.1819,51.1907,67024.0
2018-05-02 15:45:00,57.83,57.83,57.73,57.76,119331.0,51.1819,51.1819,51.0934,51.1199,119331.0
2018-05-02 15:50:00,57.75,57.76,57.67,57.71,98754.0,51.1111,51.1199,51.0403,51.0757,98754.0
2018-05-02 15:55:00,57.71,57.88,57.7,57.84,238497.0,51.0757,51.2261,51.0668,51.1907,238497.0
2018-05-03 09:30:00,57.79,57.89,57.59,57.64,132012.0,51.1465,51.235,50.9695,51.0137,132012.0
2018-05-03 09:35:00,57.65,57.75,57.59,57.71,42024.0,51.0226,51.1111,50.9695,51.0757,42024.0
2018-05-03 09:40:00,57.73,57.8,57.6,57.65,38866.0,51.0934,51.1553,50.9783,51.0226,38866.0
2018-05-03 09:45:00,57.65,57.83,57.62,57.77,32570.0,51.0226,51.1819,50.996,51.1288,32570.0
2018-05-03 09:50:00,57.78,57.8,57.68,57.77,39536.0,51.1376,51.1553,51.0491,51.1288,39536.0
2018-05-03 09:55:00,57.77,57.83,57.64,57.65,41133.0,51.1288,51.1819,51.0137,51.0226,41133.0
2018-05-03 10:00:00,57.64,57.64,57.48,57.52,55507.0,51.0137,51.0137,50.8721,50.9075,55507.0
2018-05-03 10:05:00,57.52,57.57,57.44,57.55,37136.0,50.9075,50.9518,50.8367,50.9341,37136.0
2018-05-03 10:10:00,57.55,57.57,57.46,57.47,55392.0,50.9341,50.9518,50.8544,50.8632,55392.0
2018-05-03 10:15:00,57.47,57.54,57.36,57.4,53743.0,50.8632,50.9252,50.7659,50.8013,53743.0
2018-05-03 10:20:00,57.41,57.44,57.19,57.28,52157.0,50.8101,50.8367,50.6154,50.6951,52157.0
2018-05-03 10:25:00,57.28,57.29,57.13,57.24,56451.0,50.6951,50.7039,50.5623,50.6597,56451.0
2018-05-03 10:30:00,57.24,57.28,57.11,57.13,38003.0,50.6597,50.6951,50.5446,50.5623,38003.0
2018-05-03 10:35:00,57.13,57.14,56.98,57.14,68091.0,50.5623,50.5712,50.4296,50.5712,68091.0
2018-05-03 10:40:00,57.15,57.21,57.08,57.15,43472.0,50.58,50.6331,50.5181,50.58,43472.0
2018-05-03 10:45:00,57.16,57.24,57.06,57.08,30475.0,50.5889,50.6597,50.5004,50.5181,30475.0
2018-05-03 10:50:00,57.08,57.08,56.93,57.01,43125.0,50.5181,50.5181,50.3853,50.4561,43125.0
2018-05-03 10:55:00,57.0,57.0,56.81,56.97,48982.0,50.4473,50.4473,50.2791,50.4207,48982.0
2018-05-03 11:00:00,56.96,57.05,56.94,57.01,30717.0,50.4119,50.4915,50.3942,50.4561,30717.0
2018-05-03 11:05:00,57.02,57.19,57.02,57.18,41968.0,50.465,50.6154,50.465,50.6066,41968.0
2018-05-03 11:10:00,57.17,57.26,57.15,57.19,32170.0,50.5977,50.6774,50.58,50.6154,32170.0
2018-05-03 11:15:00,57.18,57.3,57.12,57.13,47264.0,50.6066,50.7128,50.5535,50.5623,47264.0
2018-05-03 11:20:00,57.12,57.17,57.07,57.13,28348.0,50.5535,50.5977,50.5092,50.5623,28348.0
2018-05-03 11:25:00,57.13,57.17,57.04,57.04,30981.0,50.5623,50.5977,50.4827,50.4827,30981.0
2018-05-03 11:30:00,57.05,57.14,57.02,57.14,53386.0,50.4915,50.5712,50.465,50.5712,53386.0
2018-05-03 11:35:00,57.15,57.18,57.05,57.1,28611.0,50.58,50.6066,50.4915,50.5358,28611.0
2018-05-03 11:40:00,57.11,57.14,57.02,57.11,37255.0,50.5446,50.5712,50.465,50.5446,37255.0
2018-05-03 11:45:00,57.11,57.38,57.1,57.35,119969.0,50.5446,50.7836,50.5358,50.757,119969.0
2018-05-03 11:50:00,57.35,57.38,57.28,57.32,28885.0,50.757,50.7836,50.6951,50.7305,28885.0
2018-05-03 11:55:00,57.32,57.35,57.25,57.25,47184.0,50.7305,50.757,50.6685,50.6685,47184.0
2018-05-03 12:00:00,57.26,57.41,57.26,57.28,110197.0,50.6774,50.8101,50.6774,50.6951,110197.0
2018-05-03 12:05:00,57.28,57.36,57.28,57.3,37513.0,50.6951,50.7659,50.6951,50.7128,37513.0
2018-05-03 12:10:00,57.31,57.31,57.21,57.29,38792.0,50.7216,50.7216,50.6331,50.7039,38792.0
2018-05-03 12:15:00,57.29,57.29,57.13,57.16,22721.0,50.7039,50.7039,50.5623,50.5889,22721.0
2018-05-03 12:20:00,57.16,57.24,57.16,57.16,41072.0,50.5889,50.6597,50.5889,50.5889,41072.0
2018-05-03 12:25:00,57.15,57.17,57.09,57.13,24677.0,50.58,50.5977,50.5269,50.5623,24677.0
2018-05-03 12:30:00,57.13,57.27,57.13,57.26,140446.0,50.5623,50.6862,50.5623,50.6774,140446.0
2018-05-03 12:35:00,57.25,57.46,57.24,57.44,34489.0,50.6685,50.8544,50.6597,50.8367,34489.0
2018-05-03 12:40:00,57.44,57.52,57.39,57.5,28890.0,50.8367,50.9075,50.7924,50.8898,28890.0
2018-05-03 12:45:00,57.51,57.61,57.51,57.56,28455.0,50.8986,50.9872,50.8986,50.9429,28455.0
2018-05-03 12:50:00,57.55,57.69,57.5,57.63,34108.0,50.9341,51.058,50.8898,51.0049,34108.0
2018-05-03 12:55:00,57.63,57.76,57.6,57.74,28190.0,51.0049,51.1199,50.9783,51.1022,28190.0
2018-05-03 13:00:00,57.73,57.75,57.6,57.62,29531.0,51.0934,51.1111,50.9783,50.996,29531.0
2018-05-03 13:05:00,57.61,57.64,57.56,57.58,32525.0,50.9872,51.0137,50.9429,50.9606,32525.0
2018-05-03 13:10:00,57.57,57.65,57.56,57.59,38808.0,50.9518,51.0226,50.9429,50.9695,38808.0
2018-05-03 13:15:00,57.6,57.77,57.6,57.66,25409.0,50.9783,51.1288,50.9783,51.0314,25409.0
2018-05-03 13:20:00,57.67,57.71,57.61,57.63,25833.0,51.0403,51.0757,50.9872,51.0049,25833.0
2018-05-03 13:25:00,57.63,57.64,57.55,57.61,18466.0,51.0049,51.0137,50.9341,50.9872,18466.0
2018-05-03 13:30:00,57.62,57.85,57.61,57.84,26653.0,50.996,51.1996,50.9872,51.1907,26653.0
2018-05-03 13:35:00,57.84,57.89,57.82,57.84,19371.0,51.1907,51.235,51.173,51.1907,19371.0
2018-05-03 13:40:00,57.86,57.9,57.83,57.89,26007.0,51.2084,51.2438,51.1819,51.235,26007.0
2018-05-03 13:45:00,57.9,57.93,57.82,57.82,45671.0,51.2438,51.2704,51.173,51.173,45671.0
2018-05-03 13:50:00,57.81,57.82,57.73,57.78,41406.0,51.1642,51.173,51.0934,51.1376,41406.0
2018-05-03 13:55:00,57.78,57.81,57.71,57.71,28147.0,51.1376,51.1642,51.0757,51.0757,28147.0
2018-05-03 14:00:00,57.71,57.73,57.63,57.64,27609.0,51.0757,51.0934,51.0049,51.0137,27609.0
2018-05-03 14:05:00,57.64,57.7,57.63,57.7,37136.0,51.0137,51.0668,51.0049,51.0668,37136.0
2018-05-03 14:10:00,57.7,57.7,57.61,57.66,30896.0,51.0668,51.0668,50.9872,51.0314,30896.0
2018-05-03 14:15:00,57.66,57.72,57.64,57.67,40426.0,51.0314,51.0845,51.0137,51.0403,40426.0
2018-05-03 14:20:00,57.66,57.68,57.6,57.62,35462.0,51.0314,51.0491,50.9783,50.996,35462.0
2018-05-03 14:25:00,57.62,57.74,57.6,57.74,28897.0,50.996,51.1022,50.9783,51.1022,28897.0
2018-05-03 14:30:00,57.74,57.93,57.74,57.87,45954.0,51.1022,51.2704,51.1022,51.2173,45954.0
2018-05-03 14:35:00,57.88,57.94,57.83,57.87,31526.0,51.2261,51.2792,51.1819,51.2173,31526.0
2018-05-03 14:40:00,57.88,57.88,57.76,57.8,110788.0,51.2261,51.2261,51.1199,51.1553,110788.0
2018-05-03 14:45:00,57.8,57.81,57.7,57.74,60836.0,51.1553,51.1642,51.0668,51.1022,60836.0
2018-05-03 14:50:00,57.74,57.79,57.72,57.75,45638.0,51.1022,51.1465,51.0845,51.1111,45638.0
2018-05-03 14:55:00,57.75,57.78,57.68,57.73,82373.0,51.1111,51.1376,51.0491,51.0934,82373.0
2018-05-03 15:00:00,57.74,57.81,57.74,57.76,32793.0,51.1022,51.1642,51.1022,51.1199,32793.0
2018-05-03 15:05:00,57.76,57.85,57.71,57.72,72095.0,51.1199,51.1996,51.0757,51.0845,72095.0
2018-05-03 15:10:00,57.72,57.81,57.69,57.8,34113.0,51.0845,51.1642,51.058,51.1553,34113.0
2018-05-03 15:15:00,57.79,57.85,57.75,57.77,47979.0,51.1465,51.1996,51.1111,51.1288,47979.0
2018-05-03 15:20:00,57.78,57.8,57.72,57.78,74049.0,51.1376,51.1553,51.0845,51.1376,74049.0
2018-05-03 15:25:00,57.79,57.85,57.71,57.85,73846.0,51.1465,51.1996,51.0757,51.1996,73846.0
2018-05-03 15:30:00,57.84,57.9,57.79,57.83,40719.0,51.1907,51.2438,51.1465,51.1819,40719.0
2018-05-03 15:35:00,57.83,57.84,57.74,57.76,43075.0,51.1819,51.1907,51.1022,51.1199,43075.0
2018-05-03 15:40:00,57.76,57.79,57.71,57.75,83229.0,51.1199,51.1465,51.0757,51.1111,83229.0
2018-05-03 15:45:00,57.75,57.81,57.72,57.76,77586.0,51.1111,51.1642,51.0845,51.1199,77586.0
2018-05-03 15:50:00,57.75,57.84,57.73,57.82,87318.0,51.1111,51.1907,51.0934,51.173,87318.0
2018-05-03 15:55:00,57.82,57.94,57.76,57.93,274335.0,51.173,51.2792,51.1199,51.2704,274335.0
2018-05-04 09:30:00,57.64,57.81,57.48,57.62,125819.0,51.0137,51.1642,50.8721,50.996,125819.0
2018-05-04 09:35:00,57.6,58.0,57.54,57.98,140256.0,50.9783,51.3323,50.9252,51.3146,140256.0
2018-05-04 09:40:00,57.98,58.0,57.61,57.77,68196.0,51.3146,51.3323,50.9872,51.1288,68196.0
2018-05-04 09:45:00,57.77,57.85,57.74,57.77,103594.0,51.1288,51.1996,51.1022,51.1288,103594.0
2018-05-04 09:50:00,57.77,57.87,57.63,57.85,48899.0,51.1288,51.2173,51.0049,51.1996,48899.0
2018-05-04 09:55:00,57.86,57.99,57.85,57.89,61884.0,51.2084,51.3235,51.1996,51.235,61884.0
2018-05-04 10:00:00,57.89,57.89,57.79,57.86,42175.0,51.235,51.235,51.1465,51.2084,42175.0
2018-05-04 10:05:00,57.86,57.98,57.76,57.94,43925.0,51.2084,51.3146,51.1199,51.2792,43925.0
2018-05-04 10:10:00,57.95,57.95,57.77,57.93,83694.0,51.2881,51.2881,51.1288,51.2704,83694.0
2018-05-04 10:15:00,57.94,57.96,57.82,57.86,51034.0,51.2792,51.2969,51.173,51.2084,51034.0
2018-05-04 10:20:00,57.87,57.88,57.75,57.78,80302.0,51.2173,51.2261,51.1111,51.1376,80302.0
2018-05-04 10:25:00,57.78,57.92,57.78,57.89,106611.0,51.1376,51.2615,51.1376,51.235,106611.0
2018-05-04 10:30:00,57.89,58.02,57.88,57.9,76180.0,51.235,51.35,51.2261,51.2438,76180.0
2018-05-04 10:35:00,57.9,57.95,57.85,57.95,134083.0,51.2438,51.2881,51.1996,51.2881,134083.0
2018-05-04 10:40:00,57.95,57.96,57.84,57.86,127674.0,51.2881,51.2969,51.1907,51.2084,127674.0
2018-05-04 10:45:00,57.86,57.97,57.85,57.95,54131.0,51.2084,51.3058,51.1996,51.2881,54131.0
2018-05-04 10:50:00,57.95,58.03,57.91,58.01,40456.0,51.2881,51.3589,51.2527,51.3412,40456.0
2018-05-04 10:55:00,58.01,58.14,58.0,58.07,880267.0,51.3412,51.4562,51.3323,51.3943,880267.0
2018-05-04 11:00:00,58.08,58.09,57.99,58.03,39376.0,51.4031,51.412,51.3235,51.3589,39376.0
2018-05-04 11:05:00,58.03,58.12,58.01,58.1,34044.0,51.3589,51.4385,51.3412,51.4208,34044.0
2018-05-04 11:10:00,58.1,58.18,58.09,58.16,28494.0,51.4208,51.4916,51.412,51.4739,28494.0
2018-05-04 11:15:00,58.16,58.25,58.16,58.2,28575.0,51.4739,51.5536,51.4739,51.5093,28575.0
2018-05-04 11:20:00,58.2,58.26,58.19,58.21,35606.0,51.5093,51.5624,51.5005,51.5182,35606.0
2018-05-04 11:25:00,58.21,58.25,58.21,58.24,37383.0,51.5182,51.5536,51.5182,51.5447,37383.0
2018-05-04 11:30:00,58.25,58.27,58.19,58.26,27056.0,51.5536,51.5713,51.5005,51.5624,27056.0
2018-05-04 11:35:00,58.26,58.29,58.22,58.24,31580.0,51.5624,51.589,51.527,51.5447,31580.0
2018-05-04 11:40:00,58.25,58.32,58.24,58.31,64559.0,51.5536,51.6155,51.5447,51.6067,64559.0
2018-05-04 11:45:00,58.3,58.3,58.26,58.28,42777.0,51.5978,51.5978,51.5624,51.5801,42777.0
2018-05-04 11:50:00,58.28,58.31,58.23,58.23,43902.0,51.5801,51.6067,51.5359,51.5359,43902.0
2018-05-04 11:55:00,58.23,58.25,58.18,58.25,26557.0,51.5359,51.5536,51.4916,51.5536,26557.0
2018-05-04 12:00:00,58.25,58.33,58.22,58.32,18455.0,51.5536,51.6244,51.527,51.6155,18455.0
2018-05-04 12:05:00,58.33,58.39,58.31,58.37,17645.0,51.6244,51.6775,51.6067,51.6598,17645.0
2018-05-04 12:10:00,58.38,58.41,58.36,58.41,18502.0,51.6686,51.6952,51.6509,51.6952,18502.0
2018-05-04 12:15:00,58.41,58.42,58.37,58.42,16880.0,51.6952,51.704,51.6598,51.704,16880.0
2018-05-04 12:20:00,58.41,58.43,58.4,58.42,14586.0,51.6952,51.7129,51.6863,51.704,14586.0
2018-05-04 12:25:00,58.43,58.44,58.39,58.39,14526.0,51.7129,51.7217,51.6775,51.6775,14526.0
2018-05-04 12:30:00,58.4,58.49,58.39,58.48,33014.0,51.6863,51.766,51.6775,51.7571,33014.0
2018-05-04 12:35:00,58.48,58.54,58.48,58.54,32209.0,51.7571,51.8102,51.7571,51.8102,32209.0
2018-05-04 12:40:00,58.54,58.57,58.52,58.52,23093.0,51.8102,51.8368,51.7925,51.7925,23093.0
2018-05-04 12:45:00,58.52,58.54,58.48,58.53,52957.0,51.7925,51.8102,51.7571,51.8014,52957.0
2018-05-04 12:50:00,58.53,58.55,58.49,58.55,19461.0,51.8014,51.8191,51.766,51.8191,19461.0
2018-05-04 12:55:00,58.56,58.59,58.55,58.58,30210.0,51.8279,51.8545,51.8191,51.8456,30210.0
2018-05-04 13:00:00,58.58,58.6,58.56,58.57,24581.0,51.8456,51.8633,51.8279,51.8368,24581.0
2018-05-04 13:05:00,58.56,58.63,58.56,58.61,34759.0,51.8279,51.8899,51.8279,51.8722,34759.0
2018-05-04 13:10:00,58.61,58.71,58.61,58.66,38416.0,51.8722,51.9607,51.8722,51.9164,38416.0
2018-05-04 13:15:00,58.65,58.73,58.64,58.7,30693.0,51.9076,51.9784,51.8987,51.9518,30693.0
2018-05-04 13:20:00,58.7,58.72,58.65,58.69,36873.0,51.9518,51.9695,51.9076,51.943,36873.0
2018-05-04 13:25:00,58.69,58.72,58.66,58.66,131278.0,51.943,51.9695,51.9164,51.9164,131278.0
2018-05-04 13:30:00,58.66,58.71,58.64,58.67,87597.0,51.9164,51.9607,51.8987,51.9253,87597.0
2018-05-04 13:35:00,58.67,58.68,58.6,58.63,12385.0,51.9253,51.9341,51.8633,51.8899,12385.0
2018-05-04 13:40:00,58.63,58.64,58.6,58.61,16351.0,51.8899,51.8987,51.8633,51.8722,16351.0
2018-05-04 13:45:00,58.61,58.63,58.6,58.61,13928.0,51.8722,51.8899,51.8633,51.8722,13928.0
2018-05-04 13:50:00,58.61,58.69,58.61,58.68,16934.0,51.8722,51.943,51.8722,51.9341,16934.0
2018-05-04 13:55:00,58.68,58.76,58.67,58.75,26018.0,51.9341,52.0049,51.9253,51.9961,26018.0
2018-05-04 14:00:00,58.75,58.81,58.74,58.8,20931.0,51.9961,52.0492,51.9872,52.0404,20931.0
2018-05-04 14:05:00,58.8,58.87,58.79,58.85,33679.0,52.0404,52.1023,52.0315,52.0846,33679.0
2018-05-04 14:10:00,58.86,58.9,58.82,58.85,64710.0,52.0935,52.1289,52.0581,52.0846,64710.0
2018-05-04 14:15:00,58.85,58.92,58.82,58.82,66557.0,52.0846,52.1466,52.0581,52.0581,66557.0
2018-05-04 14:20:00,58.82,58.95,58.82,58.95,41400.0,52.0581,52.1731,52.0581,52.1731,41400.0
2018-05-04 14:25:00,58.95,59.04,58.94,59.02,57780.0,52.1731,52.2528,52.1643,52.2351,57780.0
2018-05-04 14:30:00,59.02,59.05,59.01,59.02,28610.0,52.2351,52.2616,52.2262,52.2351,28610.0
2018-05-04 14:35:00,59.02,59.03,58.95,58.98,87112.0,52.2351,52.2439,52.1731,52.1997,87112.0
2018-05-04 14:40:00,58.98,59.07,58.98,59.06,36604.0,52.1997,52.2793,52.1997,52.2705,36604.0
2018-05-04 14:45:00,59.06,59.08,58.98,59.0,31120.0,52.2705,52.2882,52.1997,52.2174,31120.0
2018-05-04 14:50:00,59.01,59.03,59.0,59.02,49738.0,52.2262,52.2439,52.2174,52.2351,49738.0
2018-05-04 14:55:00,59.02,59.04,58.95,58.95,24079.0,52.2351,52.2528,52.1731,52.1731,24079.0
2018-05-04 15:00:00,58.95,59.01,58.94,58.99,85456.0,52.1731,52.2262,52.1643,52.2085,85456.0
2018-05-04 15:05:00,58.98,58.98,58.89,58.9,33503.0,52.1997,52.1997,52.12,52.1289,33503.0
2018-05-04 15:10:00,58.91,58.91,58.85,58.9,45784.0,52.1377,52.1377,52.0846,52.1289,45784.0
2018-05-04 15:15:00,58.89,58.9,58.84,58.88,33048.0,52.12,52.1289,52.0758,52.1112,33048.0
2018-05-04 15:20:00,58.87,58.87,58.83,58.85,31146.0,52.1023,52.1023,52.0669,52.0846,31146.0
2018-05-04 15:25:00,58.86,58.88,58.77,58.79,82046.0,52.0935,52.1112,52.0138,52.0315,82046.0
2018-05-04 15:30:00,58.79,58.81,58.75,58.8,55417.0,52.0315,52.0492,51.9961,52.0404,55417.0
2018-05-04 15:35:00,58.8,58.8,58.72,58.73,45964.0,52.0404,52.0404,51.9695,51.9784,45964.0
2018-05-04 15:40:00,58.72,58.76,58.69,58.73,73029.0,51.9695,52.0049,51.943,51.9784,73029.0
2018-05-04 15:45:00,58.72,58.74,58.65,58.66,105025.0,51.9695,51.9872,51.9076,51.9164,105025.0
2018-05-04 15:50:00,58.66,58.67,58.6,58.63,110519.0,51.9164,51.9253,51.8633,51.8899,110519.0
2018-05-04 15:55:00,58.62,58.75,58.6,58.73,266661.0,51.881,51.9961,51.8633,51.9784,266661.0
2018-05-07 09:30:00,58.99,59.14,58.94,59.12,110425.0,52.2085,52.3413,52.1643,52.3236,110425.0
2018-05-07 09:35:00,59.09,59.18,59.06,59.15,24925.0,52.297,52.3767,52.2705,52.3501,24925.0
2018-05-07 09:40:00,59.17,59.31,59.17,59.29,51501.0,52.3678,52.4917,52.3678,52.474,51501.0
2018-05-07 09:45:00,59.3,59.51,59.29,59.49,62651.0,52.4829,52.6687,52.474,52.651,62651.0
2018-05-07 09:50:00,59.49,59.6,59.46,59.48,58572.0,52.651,52.7484,52.6245,52.6422,58572.0
2018-05-07 09:55:00,59.49,59.59,59.49,59.59,51021.0,52.651,52.7395,52.651,52.7395,51021.0
2018-05-07 10:00:00,59.58,59.59,59.5,59.51,43244.0,52.7307,52.7395,52.6599,52.6687,43244.0
2018-05-07 10:05:00,59.52,59.56,59.44,59.44,42300.0,52.6776,52.713,52.6068,52.6068,42300.0
2018-05-07 10:10:00,59.44,59.52,59.43,59.46,72984.0,52.6068,52.6776,52.5979,52.6245,72984.0
2018-05-07 10:15:00,59.47,59.5,59.39,59.4,52014.0,52.6333,52.6599,52.5625,52.5714,52014.0
2018-05-07 10:20:00,59.41,59.43,59.35,59.42,38354.0,52.5802,52.5979,52.5271,52.5891,38354.0
2018-05-07 10:25:00,59.42,59.47,59.36,59.37,79498.0,52.5891,52.6333,52.536,52.5448,79498.0
2018-05-07 10:30:00,59.37,59.41,59.32,59.41,47791.0,52.5448,52.5802,52.5006,52.5802,47791.0
2018-05-07 10:35:00,59.42,59.42,59.27,59.32,43009.0,52.5891,52.5891,52.4563,52.5006,43009.0
2018-05-07 10:40:00,59.32,59.34,59.17,59.17,44089.0,52.5006,52.5183,52.3678,52.3678,44089.0
2018-05-07 10:45:00,59.17,59.31,59.17,59.28,23052.0,52.3678,52.4917,52.3678,52.4652,23052.0
2018-05-07 10:50:00,59.28,59.28,59.24,59.24,26768.0,52.4652,52.4652,52.4298,52.4298,26768.0
2018-05-07 10:55:00,59.24,59.31,59.23,59.31,16916.0,52.4298,52.4917,52.4209,52.4917,16916.0
2018-05-07 11:00:00,59.3,59.33,59.29,59.32,36030.0,52.4829,52.5094,52.474,52.5006,36030.0
2018-05-07 11:05:00,59.33,59.33,59.23,59.33,43706.0,52.5094,52.5094,52.4209,52.5094,43706.0
2018-05-07 11:10:00,59.33,59.38,59.33,59.35,29889.0,52.5094,52.5537,52.5094,52.5271,29889.0
2018-05-07 11:15:00,59.36,59.45,59.36,59.42,89778.0,52.536,52.6156,52.536,52.5891,89778.0
2018-05-07 11:20:00,59.42,59.5,59.42,59.48,56419.0,52.5891,52.6599,52.5891,52.6422,56419.0
2018-05-07 11:25:00,59.48,59.53,59.44,59.53,40332.0,52.6422,52.6864,52.6068,52.6864,40332.0
2018-05-07 11:30:00,59.53,59.57,59.51,59.53,47302.0,52.6864,52.7218,52.6687,52.6864,47302.0
2018-05-07 11:35:00,59.53,59.56,59.48,59.55,36952.0,52.6864,52.713,52.6422,52.7041,36952.0
2018-05-07 11:40:00,59.54,59.55,59.44,59.46,66812.0,52.6953,52.7041,52.6068,52.6245,66812.0
2018-05-07 11:45:00,59.46,59.5,59.44,59.45,59653.0,52.6245,52.6599,52.6068,52.6156,59653.0
2018-05-07 11:50:00,59.44,59.5,59.44,59.47,51892.0,52.6068,52.6599,52.6068,52.6333,51892.0
2018-05-07 11:55:00,59.47,59.52,59.45,59.46,82137.0,52.6333,52.6776,52.6156,52.6245,82137.0
2018-05-07 12:00:00,59.46,59.59,59.46,59.59,35750.0,52.6245,52.7395,52.6245,52.7395,35750.0
2018-05-07 12:05:00,59.59,59.64,59.59,59.6,24222.0,52.7395,52.7838,52.7395,52.7484,24222.0
2018-05-07 12:10:00,59.59,59.65,59.59,59.64,23255.0,52.7395,52.7926,52.7395,52.7838,23255.0
2018-05-07 12:15:00,59.64,59.66,59.61,59.64,28570.0,52.7838,52.8015,52.7572,52.7838,28570.0
2018-05-07 12:20:00,59.64,59.65,59.56,59.57,40841.0,52.7838,52.7926,52.713,52.7218,40841.0
2018-05-07 12:25:00,59.57,59.6,59.56,59.58,18166.0,52.7218,52.7484,52.713,52.7307,18166.0
2018-05-07 12:30:00,59.59,59.62,59.55,59.61,25081.0,52.7395,52.7661,52.7041,52.7572,25081.0
2018-05-07 12:35:00,59.6,59.7,59.6,59.65,41750.0,52.7484,52.8369,52.7484,52.7926,41750.0
2018-05-07 12:40:00,59.65,59.66,59.6,59.63,66238.0,52.7926,52.8015,52.7484,52.7749,66238.0
2018-05-07 12:45:00,59.62,59.66,59.57,59.58,22433.0,52.7661,52.8015,52.7218,52.7307,22433.0
2018-05-07 12:50:00,59.58,59.62,59.56,59.62,11579.0,52.7307,52.7661,52.713,52.7661,11579.0
2018-05-07 12:55:00,59.62,59.62,59.55,59.58,33366.0,52.7661,52.7661,52.7041,52.7307,33366.0
2018-05-07 13:00:00,59.58,59.64,59.57,59.62,26377.0,52.7307,52.7838,52.7218,52.7661,26377.0
2018-05-07 13:05:00,59.62,59.65,59.57,59.6,26385.0,52.7661,52.7926,52.7218,52.7484,26385.0
2018-05-07 13:10:00,59.61,59.63,59.58,59.61,16109.0,52.7572,52.7749,52.7307,52.7572,16109.0
2018-05-07 13:15:00,59.6,59.62,59.57,59.61,18713.0,52.7484,52.7661,52.7218,52.7572,18713.0
2018-05-07 13:20:00,59.6,59.63,59.59,59.62,24679.0,52.7484,52.7749,52.7395,52.7661,24679.0
2018-05-07 13:25:00,59.62,59.65,59.59,59.6,79034.0,52.7661,52.7926,52.7395,52.7484,79034.0
2018-05-07 13:30:00,59.6,59.63,59.59,59.62,99852.0,52.7484,52.7749,52.7395,52.7661,99852.0
2018-05-07 13:35:00,59.62,59.7,59.61,59.63,45431.0,52.7661,52.8369,52.7572,52.7749,45431.0
2018-05-07 13:40:00,59.64,59.69,59.64,59.65,29714.0,52.7838,52.828,52.7838,52.7926,29714.0
2018-05-07 13:45:00,59.65,59.65,59.57,59.58,17980.0,52.7926,52.7926,52.7218,52.7307,17980.0
2018-05-07 13:50:00,59.58,59.6,59.57,59.59,20801.0,52.7307,52.7484,52.7218,52.7395,20801.0
2018-05-07 13:55:00,59.59,59.63,59.56,59.63,36965.0,52.7395,52.7749,52.713,52.7749,36965.0
2018-05-07 14:00:00,59.63,59.66,59.62,59.66,28978.0,52.7749,52.8015,52.7661,52.8015,28978.0
2018-05-07 14:05:00,59.66,59.66,59.61,59.63,69493.0,52.8015,52.8015,52.7572,52.7749,69493.0
2018-05-07 14:10:00,59.64,59.69,59.61,59.68,134264.0,52.7838,52.828,52.7572,52.8192,134264.0
2018-05-07 14:15:00,59.68,59.76,59.67,59.76,32313.0,52.8192,52.89,52.8103,52.89,32313.0
2018-05-07 14:20:00,59.76,59.76,59.69,59.71,48759.0,52.89,52.89,52.828,52.8457,48759.0
2018-05-07 14:25:00,59.7,59.7,59.67,59.69,28677.0,52.8369,52.8369,52.8103,52.828,28677.0
2018-05-07 14:30:00,59.68,59.71,59.65,59.71,32124.0,52.8192,52.8457,52.7926,52.8457,32124.0
2018-05-07 14:35:00,59.71,59.71,59.61,59.61,28643.0,52.8457,52.8457,52.7572,52.7572,28643.0
2018-05-07 14:40:00,59.61,59.62,59.51,59.54,73762.0,52.7572,52.7661,52.6687,52.6953,73762.0
2018-05-07 14:45:00,59.53,59.54,59.49,59.5,76907.0,52.6864,52.6953,52.651,52.6599,76907.0
2018-05-07 14:50:00,59.51,59.53,59.4,59.42,40383.0,52.6687,52.6864,52.5714,52.5891,40383.0
2018-05-07 14:55:00,59.41,59.43,59.38,59.4,27279.0,52.5802,52.5979,52.5537,52.5714,27279.0
2018-05-07 15:00:00,59.39,59.39,59.34,59.36,69707.0,52.5625,52.5625,52.5183,52.536,69707.0
2018-05-07 15:05:00,59.37,59.37,59.28,59.35,79349.0,52.5448,52.5448,52.4652,52.5271,79349.0
2018-05-07 15:10:00,59.36,59.36,59.13,59.15,82531.0,52.536,52.536,52.3324,52.3501,82531.0
2018-05-07 15:15:00,59.15,59.21,59.11,59.15,71642.0,52.3501,52.4032,52.3147,52.3501,71642.0
2018-05-07 15:20:00,59.15,59.16,59.06,59.09,64663.0,52.3501,52.359,52.2705,52.297,64663.0
2018-05-07 15:25:00,59.09,59.16,59.06,59.15,55065.0,52.297,52.359,52.2705,52.3501,55065.0
2018-05-07 15:30:00,59.15,59.2,59.12,59.18,81475.0,52.3501,52.3944,52.3236,52.3767,81475.0
2018-05-07 15:35:00,59.18,59.3,59.17,59.29,75586.0,52.3767,52.4829,52.3678,52.474,75586.0
2018-05-07 15:40:00,59.28,59.37,59.28,59.37,156261.0,52.4652,52.5448,52.4652,52.5448,156261.0
2018-05-07 15:45:00,59.36,59.4,59.33,59.38,181690.0,52.536,52.5714,52.5094,52.5537,181690.0
2018-05-07 15:50:00,59.38,59.38,59.29,59.37,104412.0,52.5537,52.5537,52.474,52.5448,104412.0
2018-05-07 15:55:00,59.36,59.37,59.3,59.33,471200.0,52.536,52.5448,52.4829,52.5094,471200.0
2018-05-08 09:30:00,59.12,59.13,58.77,58.83,113641.0,52.3236,52.3324,52.0138,52.0669,113641.0
2018-05-08 09:35:00,58.83,58.88,58.57,58.74,62585.0,52.0669,52.1112,51.8368,51.9872,62585.0
2018-05-08 09:40:00,58.73,58.86,58.55,58.59,280579.0,51.9784,52.0935,51.8191,51.8545,280579.0
2018-05-08 09:45:00,58.61,58.65,58.52,58.58,75561.0,51.8722,51.9076,51.7925,51.8456,75561.0
2018-05-08 09:50:00,58.57,58.61,58.51,58.52,44965.0,51.8368,51.8722,51.7837,51.7925,44965.0
2018-05-08 09:55:00,58.53,58.62,58.51,58.59,49750.0,51.8014,51.881,51.7837,51.8545,49750.0
2018-05-08 10:00:00,58.59,58.67,58.56,58.59,74191.0,51.8545,51.9253,51.8279,51.8545,74191.0
2018-05-08 10:05:00,58.59,58.68,58.57,58.65,249549.0,51.8545,51.9341,51.8368,51.9076,249549.0
2018-05-08 10:10:00,58.66,58.68,58.54,58.56,35249.0,51.9164,51.9341,51.8102,51.8279,35249.0
2018-05-08 10:15:00,58.56,58.63,58.48,58.62,42562.0,51.8279,51.8899,51.7571,51.881,42562.0
2018-05-08 10:20:00,58.62,58.62,58.51,58.52,88049.0,51.881,51.881,51.7837,51.7925,88049.0
2018-05-08 10:25:00,58.53,58.58,58.52,58.56,29791.0,51.8014,51.8456,51.7925,51.8279,29791.0
2018-05-08 10:30:00,58.55,58.74,58.54,58.74,351015.0,51.8191,51.9872,51.8102,51.9872,351015.0
2018-05-08 10:35:00,58.74,58.83,58.74,58.79,108580.0,51.9872,52.0669,51.9872,52.0315,108580.0
2018-05-08 10:40:00,58.79,58.93,58.77,58.88,74080.0,52.0315,52.1554,52.0138,52.1112,74080.0
2018-05-08 10:45:00,58.87,58.95,58.85,58.92,41967.0,52.1023,52.1731,52.0846,52.1466,41967.0
2018-05-08 10:50:00,58.91,58.94,58.88,58.94,32488.0,52.1377,52.1643,52.1112,52.1643,32488.0
2018-05-08 10:55:00,58.94,58.98,58.78,58.79,58015.0,52.1643,52.1997,52.0227,52.0315,58015.0
2018-05-08 11:00:00,58.78,58.81,58.74,58.77,42824.0,52.0227,52.0492,51.9872,52.0138,42824.0
2018-05-08 11:05:00,58.78,58.79,58.69,58.72,53890.0,52.0227,52.0315,51.943,51.9695,53890.0
2018-05-08 11:10:00,58.72,58.91,58.7,58.88,81790.0,51.9695,52.1377,51.9518,52.1112,81790.0
2018-05-08 11:15:00,58.9,59.02,58.86,58.87,43046.0,52.1289,52.2351,52.0935,52.1023,43046.0
2018-05-08 11:20:00,58.86,58.95,58.82,58.85,100926.0,52.0935,52.1731,52.0581,52.0846,100926.0
2018-05-08 11:25:00,58.85,58.92,58.84,58.87,39366.0,52.0846,52.1466,52.0758,52.1023,39366.0
2018-05-08 11:30:00,58.87,58.88,58.81,58.81,27573.0,52.1023,52.1112,52.0492,52.0492,27573.0
2018-05-08 11:35:00,58.81,58.86,58.7,58.74,35335.0,52.0492,52.0935,51.9518,51.9872,35335.0
2018-05-08 11:40:00,58.74,58.77,58.69,58.75,14950.0,51.9872,52.0138,51.943,51.9961,14950.0
2018-05-08 11:45:00,58.76,58.78,58.72,58.75,15660.0,52.0049,52.0227,51.9695,51.9961,15660.0
2018-05-08 11:50:00,58.74,58.77,58.67,58.73,35905.0,51.9872,52.0138,51.9253,51.9784,35905.0
2018-05-08 11:55:00,58.73,58.76,58.65,58.65,29711.0,51.9784,52.0049,51.9076,51.9076,29711.0
2018-05-08 12:00:00,58.65,58.7,58.62,58.63,61223.0,51.9076,51.9518,51.881,51.8899,61223.0
2018-05-08 12:05:00,58.63,58.66,58.57,58.65,37164.0,51.8899,51.9164,51.8368,51.9076,37164.0
2018-05-08 12:10:00,58.66,58.7,58.63,58.66,39585.0,51.9164,51.9518,51.8899,51.9164,39585.0
2018-05-08 12:15:00,58.67,58.7,58.59,58.6,56508.0,51.9253,51.9518,51.8545,51.8633,56508.0
2018-05-08 12:20:00,58.61,58.66,58.6,58.64,68083.0,51.8722,51.9164,51.8633,51.8987,68083.0
2018-05-08 12:25:00,58.65,58.66,58.57,58.61,106431.0,51.9076,51.9164,51.8368,51.8722,106431.0
2018-05-08 12:30:00,58.62,58.72,58.61,58.67,22305.0,51.881,51.9695,51.8722,51.9253,22305.0
2018-05-08 12:35:00,58.65,58.7,58.61,58.68,17645.0,51.9076,51.9518,51.8722,51.9341,17645.0
2018-05-08 12:40:00,58.69,58.73,58.68,58.72,26013.0,51.943,51.9784,51.9341,51.9695,26013.0
2018-05-08 12:45:00,58.72,58.74,58.67,58.69,26934.0,51.9695,51.9872,51.9253,51.943,26934.0
2018-05-08 12:50:00,58.69,58.69,58.61,58.63,21914.0,51.943,51.943,51.8722,51.8899,21914.0
2018-05-08 12:55:00,58.62,58.62,58.53,58.6,53954.0,51.881,51.881,51.8014,51.8633,53954.0
2018-05-08 13:00:00,58.59,58.69,58.58,58.68,19766.0,51.8545,51.943,51.8456,51.9341,19766.0
2018-05-08 13:05:00,58.67,58.67,58.61,58.61,30027.0,51.9253,51.9253,51.8722,51.8722,30027.0
2018-05-08 13:10:00,58.61,58.63,58.58,58.6,25108.0,51.8722,51.8899,51.8456,51.8633,25108.0
2018-05-08 13:15:00,58.61,58.63,58.59,58.62,71615.0,51.8722,51.8899,51.8545,51.881,71615.0
2018-05-08 13:20:00,58.62,58.66,58.6,58.6,52182.0,51.881,51.9164,51.8633,51.8633,52182.0
2018-05-08 13:25:00,58.61,58.7,58.6,58.7,62910.0,51.8722,51.9518,51.8633,51.9518,62910.0
2018-05-08 13:30:00,58.7,58.71,58.68,58.69,60756.0,51.9518,51.9607,51.9341,51.943,60756.0
2018-05-08 13:35:00,58.7,58.7,58.65,58.65,24806.0,51.9518,51.9518,51.9076,51.9076,24806.0
2018-05-08 13:40:00,58.65,58.66,58.62,58.64,73628.0,51.9076,51.9164,51.881,51.8987,73628.0
2018-05-08 13:45:00,58.64,58.74,58.64,58.69,24881.0,51.8987,51.9872,51.8987,51.943,24881.0
2018-05-08 13:50:00,58.69,58.71,58.67,58.68,22018.0,51.943,51.9607,51.9253,51.9341,22018.0
2018-05-08 13:55:00,58.68,58.68,58.58,58.61,41072.0,51.9341,51.9341,51.8456,51.8722,41072.0
2018-05-08 14:00:00,58.6,58.69,58.6,58.68,37422.0,51.8633,51.943,51.8633,51.9341,37422.0
2018-05-08 14:05:00,58.66,58.67,58.59,58.63,36594.0,51.9164,51.9253,51.8545,51.8899,36594.0
2018-05-08 14:10:00,58.61,58.65,58.5,58.52,55600.0,51.8722,51.9076,51.7748,51.7925,55600.0
2018-05-08 14:15:00,58.54,58.58,58.43,58.51,210473.0,51.8102,51.8456,51.7129,51.7837,210473.0
2018-05-08 14:20:00,58.53,58.6,58.43,58.56,75472.0,51.8014,51.8633,51.7129,51.8279,75472.0
2018-05-08 14:25:00,58.56,58.64,58.44,58.46,71495.0,51.8279,51.8987,51.7217,51.7394,71495.0
2018-05-08 14:30:00,58.48,58.53,58.4,58.5,37208.0,51.7571,51.8014,51.6863,51.7748,37208.0
2018-05-08 14:35:00,58.5,58.52,58.38,58.38,36842.0,51.7748,51.7925,51.6686,51.6686,36842.0
2018-05-08 14:40:00,58.38,58.38,58.24,58.36,111423.0,51.6686,51.6686,51.5447,51.6509,111423.0
2018-05-08 14:45:00,58.36,58.44,58.36,58.41,33576.0,51.6509,51.7217,51.6509,51.6952,33576.0
2018-05-08 14:50:00,58.4,58.52,58.38,58.45,43849.0,51.6863,51.7925,51.6686,51.7306,43849.0
2018-05-08 14:55:00,58.46,58.46,58.34,58.35,62199.0,51.7394,51.7394,51.6332,51.6421,62199.0
2018-05-08 15:00:00,58.34,58.39,58.27,58.37,55849.0,51.6332,51.6775,51.5713,51.6598,55849.0
2018-05-08 15:05:00,58.38,58.44,58.38,58.43,51548.0,51.6686,51.7217,51.6686,51.7129,51548.0
2018-05-08 15:10:00,58.42,58.5,58.4,58.49,51756.0,51.704,51.7748,51.6863,51.766,51756.0
2018-05-08 15:15:00,58.49,58.5,58.42,58.47,57654.0,51.766,51.7748,51.704,51.7483,57654.0
2018-05-08 15:20:00,58.48,58.53,58.47,58.5,49619.0,51.7571,51.8014,51.7483,51.7748,49619.0
2018-05-08 15:25:00,58.5,58.55,58.45,58.52,49628.0,51.7748,51.8191,51.7306,51.7925,49628.0
2018-05-08 15:30:00,58.53,58.63,58.52,58.59,44306.0,51.8014,51.8899,51.7925,51.8545,44306.0
2018-05-08 15:35:00,58.6,58.67,58.59,58.62,43641.0,51.8633,51.9253,51.8545,51.881,43641.0
2018-05-08 15:40:00,58.63,58.67,58.59,58.6,36251.0,51.8899,51.9253,51.8545,51.8633,36251.0
2018-05-08 15:45:00,58.6,58.63,58.56,58.57,119430.0,51.8633,51.8899,51.8279,51.8368,119430.0
2018-05-08 15:50:00,58.58,58.68,58.57,58.6,210476.0,51.8456,51.9341,51.8368,51.8633,210476.0
2018-05-08 15:55:00,58.6,58.71,58.59,58.7,351890.0,51.8633,51.9607,51.8545,51.9518,351890.0
2018-05-09 09:30:00,58.81,58.9,58.71,58.77,70652.0,52.0492,52.1289,51.9607,52.0138,70652.0
2018-05-09 09:35:00,58.77,58.86,58.64,58.67,40758.0,52.0138,52.0935,51.8987,51.9253,40758.0
2018-05-09 09:40:00,58.67,58.69,58.54,58.67,35731.0,51.9253,51.943,51.8102,51.9253,35731.0
2018-05-09 09:45:00,58.66,58.66,58.56,58.58,39465.0,51.9164,51.9164,51.8279,51.8456,39465.0
2018-05-09 09:50:00,58.6,58.62,58.5,58.52,39878.0,51.8633,51.881,51.7748,51.7925,39878.0
2018-05-09 09:55:00,58.53,58.58,58.43,58.44,38825.0,51.8014,51.8456,51.7129,51.7217,38825.0
2018-05-09 10:00:00,58.43,58.51,58.42,58.46,55461.0,51.7129,51.7837,51.704,51.7394,55461.0
2018-05-09 10:05:00,58.47,58.51,58.43,58.46,47201.0,51.7483,51.7837,51.7129,51.7394,47201.0
2018-05-09 10:10:00,58.47,58.55,58.45,58.54,44378.0,51.7483,51.8191,51.7306,51.8102,44378.0
2018-05-09 10:15:00,58.54,58.61,58.52,58.58,20305.0,51.8102,51.8722,51.7925,51.8456,20305.0
2018-05-09 10:20:00,58.58,58.64,58.56,58.59,24413.0,51.8456,51.8987,51.8279,51.8545,24413.0
2018-05-09 10:25:00,58.59,58.68,58.58,58.64,76180.0,51.8545,51.9341,51.8456,51.8987,76180.0
2018-05-09 10:30:00,58.65,58.71,58.57,58.63,28227.0,51.9076,51.9607,51.8368,51.8899,28227.0
2018-05-09 10:35:00,58.63,58.66,58.56,58.59,59722.0,51.8899,51.9164,51.8279,51.8545,59722.0
2018-05-09 10:40:00,58.6,58.71,58.6,58.7,23037.0,51.8633,51.9607,51.8633,51.9518,23037.0
2018-05-09 10:45:00,58.68,58.7,58.64,58.66,27598.0,51.9341,51.9518,51.8987,51.9164,27598.0
2018-05-09 10:50:00,58.66,58.69,58.58,58.59,51785.0,51.9164,51.943,51.8456,51.8545,51785.0
2018-05-09 10:55:00,58.59,58.62,58.53,58.55,41135.0,51.8545,51.881,51.8014,51.8191,41135.0
2018-05-09 11:00:00,58.55,58.64,58.55,58.58,26661.0,51.8191,51.8987,51.8191,51.8456,26661.0
2018-05-09 11:05:00,58.58,58.65,58.57,58.63,17512.0,51.8456,51.9076,51.8368,51.8899,17512.0
2018-05-09 11:10:00,58.64,58.68,58.61,58.67,25266.0,51.8987,51.9341,51.8722,51.9253,25266.0
2018-05-09 11:15:00,58.66,58.68,58.63,58.64,26568.0,51.9164,51.9341,51.8899,51.8987,26568.0
2018-05-09 11:20:00,58.65,58.72,58.65,58.69,15324.0,51.9076,51.9695,51.9076,51.943,15324.0
2018-05-09 11:25:00,58.68,58.7,58.65,58.66,14793.0,51.9341,51.9518,51.9076,51.9164,14793.0
2018-05-09 11:30:00,58.66,58.68,58.61,58.62,16068.0,51.9164,51.9341,51.8722,51.881,16068.0
2018-05-09 11:35:00,58.62,58.64,58.58,58.64,49326.0,51.881,51.8987,51.8456,51.8987,49326.0
2018-05-09 11:40:00,58.64,58.69,58.63,58.65,20983.0,51.8987,51.943,51.8899,51.9076,20983.0
2018-05-09 11:45:00,58.64,58.69,58.61,58.65,46198.0,51.8987,51.943,51.8722,51.9076,46198.0
2018-05-09 11:50:00,58.65,58.66,58.61,58.66,14160.0,51.9076,51.9164,51.8722,51.9164,14160.0
2018-05-09 11:55:00,58.66,58.69,58.65,58.68,7944.0,51.9164,51.943,51.9076,51.9341,7944.0
2018-05-09 12:00:00,58.69,58.75,58.69,58.73,12313.0,51.943,51.9961,51.943,51.9784,12313.0
2018-05-09 12:05:00,58.73,58.75,58.71,58.72,17586.0,51.9784,51.9961,51.9607,51.9695,17586.0
2018-05-09 12:10:00,58.72,58.76,58.7,58.76,18483.0,51.9695,52.0049,51.9518,52.0049,18483.0
2018-05-09 12:15:00,58.76,58.77,58.75,58.76,11813.0,52.0049,52.0138,51.9961,52.0049,11813.0
2018-05-09 12:20:00,58.76,58.87,58.76,58.85,23158.0,52.0049,52.1023,52.0049,52.0846,23158.0
2018-05-09 12:25:00,58.85,58.95,58.84,58.94,16656.0,52.0846,52.1731,52.0758,52.1643,16656.0
2018-05-09 12:30:00,58.93,59.01,58.93,58.98,21155.0,52.1554,52.2262,52.1554,52.1997,21155.0
2018-05-09 12:35:00,58.98,58.98,58.93,58.94,10007.0,52.1997,52.1997,52.1554,52.1643,10007.0
2018-05-09 12:40:00,58.94,59.06,58.93,59.04,14540.0,52.1643,52.2705,52.1554,52.2528,14540.0
2018-05-09 12:45:00,59.04,59.18,59.03,59.17,34589.0,52.2528,52.3767,52.2439,52.3678,34589.0
2018-05-09 12:50:00,59.18,59.18,59.11,59.11,15435.0,52.3767,52.3767,52.3147,52.3147,15435.0
2018-05-09 12:55:00,59.11,59.16,59.09,59.13,18716.0,52.3147,52.359,52.297,52.3324,18716.0
2018-05-09 13:00:00,59.13,59.25,59.13,59.21,17717.0,52.3324,52.4386,52.3324,52.4032,17717.0
2018-05-09 13:05:00,59.21,59.22,59.18,59.21,11054.0,52.4032,52.4121,52.3767,52.4032,11054.0
2018-05-09 13:10:00,59.21,59.22,59.15,59.16,9734.0,52.4032,52.4121,52.3501,52.359,9734.0
2018-05-09 13:15:00,59.16,59.17,59.1,59.14,36856.0,52.359,52.3678,52.3059,52.3413,36856.0
2018-05-09 13:20:00,59.15,59.21,59.14,59.21,11318.0,52.3501,52.4032,52.3413,52.4032,11318.0
2018-05-09 13:25:00,59.21,59.27,59.16,59.26,28019.0,52.4032,52.4563,52.359,52.4475,28019.0
2018-05-09 13:30:00,59.27,59.34,59.26,59.32,26869.0,52.4563,52.5183,52.4475,52.5006,26869.0
2018-05-09 13:35:00,59.32,59.37,59.31,59.35,12633.0,52.5006,52.5448,52.4917,52.5271,12633.0
2018-05-09 13:40:00,59.35,59.36,59.33,59.35,9092.0,52.5271,52.536,52.5094,52.5271,9092.0
2018-05-09 13:45:00,59.35,59.36,59.33,59.36,21290.0,52.5271,52.536,52.5094,52.536,21290.0
2018-05-09 13:50:00,59.35,59.38,59.34,59.38,20532.0,52.5271,52.5537,52.5183,52.5537,20532.0
2018-05-09 13:55:00,59.37,59.37,59.28,59.35,19877.0,52.5448,52.5448,52.4652,52.5271,19877.0
2018-05-09 14:00:00,59.36,59.36,59.31,59.34,10607.0,52.536,52.536,52.4917,52.5183,10607.0
2018-05-09 14:05:00,59.33,59.37,59.3,59.37,21758.0,52.5094,52.5448,52.4829,52.5448,21758.0
2018-05-09 14:10:00,59.37,59.45,59.37,59.42,25371.0,52.5448,52.6156,52.5448,52.5891,25371.0
2018-05-09 14:15:00,59.42,59.44,59.33,59.35,31900.0,52.5891,52.6068,52.5094,52.5271,31900.0
2018-05-09 14:20:00,59.35,59.35,59.27,59.3,27191.0,52.5271,52.5271,52.4563,52.4829,27191.0
2018-05-09 14:25:00,59.29,59.36,59.26,59.34,19125.0,52.474,52.536,52.4475,52.5183,19125.0
2018-05-09 14:30:00,59.35,59.43,59.34,59.43,24555.0,52.5271,52.5979,52.5183,52.5979,24555.0
2018-05-09 14:35:00,59.43,59.45,59.4,59.4,15773.0,52.5979,52.6156,52.5714,52.5714,15773.0
2018-05-09 14:40:00,59.4,59.47,59.4,59.45,16081.0,52.5714,52.6333,52.5714,52.6156,16081.0
2018-05-09 14:45:00,59.46,59.52,59.45,59.5,21640.0,52.6245,52.6776,52.6156,52.6599,21640.0
2018-05-09 14:50:00,59.51,59.55,59.44,59.44,47368.0,52.6687,52.7041,52.6068,52.6068,47368.0
2018-05-09 14:55:00,59.44,59.5,59.44,59.49,23452.0,52.6068,52.6599,52.6068,52.651,23452.0
2018-05-09 15:00:00,59.49,59.52,59.48,59.48,30556.0,52.651,52.6776,52.6422,52.6422,30556.0
2018-05-09 15:05:00,59.49,59.58,59.49,59.54,53252.0,52.651,52.7307,52.651,52.6953,53252.0
2018-05-09 15:10:00,59.54,59.55,59.46,59.46,23790.0,52.6953,52.7041,52.6245,52.6245,23790.0
2018-05-09 15:15:00,59.47,59.5,59.44,59.45,25305.0,52.6333,52.6599,52.6068,52.6156,25305.0
2018-05-09 15:20:00,59.45,59.49,59.45,59.48,21964.0,52.6156,52.651,52.6156,52.6422,21964.0
2018-05-09 15:25:00,59.47,59.49,59.44,59.47,31250.0,52.6333,52.651,52.6068,52.6333,31250.0
2018-05-09 15:30:00,59.47,59.49,59.39,59.41,50803.0,52.6333,52.651,52.5625,52.5802,50803.0
2018-05-09 15:35:00,59.41,59.44,59.38,59.39,37019.0,52.5802,52.6068,52.5537,52.5625,37019.0
2018-05-09 15:40:00,59.4,59.41,59.36,59.38,61906.0,52.5714,52.5802,52.536,52.5537,61906.0
2018-05-09 15:45:00,59.38,59.43,59.37,59.43,128530.0,52.5537,52.5979,52.5448,52.5979,128530.0
2018-05-09 15:50:00,59.43,59.45,59.35,59.36,147055.0,52.5979,52.6156,52.5271,52.536,147055.0
2018-05-09 15:55:00,59.36,59.4,59.32,59.4,188772.0,52.536,52.5714,52.5006,52.5714,188772.0
2018-05-10 09:30:00,59.63,59.71,59.6,59.63,54888.0,52.7749,52.8457,52.7484,52.7749,54888.0
2018-05-10 09:35:00,59.63,59.82,59.62,59.81,33738.0,52.7749,52.9431,52.7661,52.9342,33738.0
2018-05-10 09:40:00,59.82,59.83,59.69,59.7,38496.0,52.9431,52.9519,52.828,52.8369,38496.0
2018-05-10 09:45:00,59.71,59.74,59.5,59.52,71011.0,52.8457,52.8723,52.6599,52.6776,71011.0
2018-05-10 09:50:00,59.53,59.53,59.36,59.44,117855.0,52.6864,52.6864,52.536,52.6068,117855.0
2018-05-10 09:55:00,59.44,59.5,59.42,59.43,19620.0,52.6068,52.6599,52.5891,52.5979,19620.0
2018-05-10 10:00:00,59.44,59.5,59.39,59.46,40601.0,52.6068,52.6599,52.5625,52.6245,40601.0
2018-05-10 10:05:00,59.46,59.49,59.41,59.48,25053.0,52.6245,52.651,52.5802,52.6422,25053.0
2018-05-10 10:10:00,59.48,59.52,59.37,59.39,101726.0,52.6422,52.6776,52.5448,52.5625,101726.0
2018-05-10 10:15:00,59.39,59.45,59.36,59.44,42092.0,52.5625,52.6156,52.536,52.6068,42092.0
2018-05-10 10:20:00,59.45,59.52,59.41,59.52,21622.0,52.6156,52.6776,52.5802,52.6776,21622.0
2018-05-10 10:25:00,59.53,59.62,59.53,59.6,21330.0,52.6864,52.7661,52.6864,52.7484,21330.0
2018-05-10 10:30:00,59.6,59.61,59.54,59.6,23953.0,52.7484,52.7572,52.6953,52.7484,23953.0
2018-05-10 10:35:00,59.59,59.67,59.58,59.65,9498.0,52.7395,52.8103,52.7307,52.7926,9498.0
2018-05-10 10:40:00,59.64,59.72,59.61,59.67,25647.0,52.7838,52.8546,52.7572,52.8103,25647.0
2018-05-10 10:45:00,59.68,59.75,59.67,59.75,7523.0,52.8192,52.8811,52.8103,52.8811,7523.0
2018-05-10 10:50:00,59.75,59.75,59.67,59.73,20025.0,52.8811,52.8811,52.8103,52.8634,20025.0
2018-05-10 10:55:00,59.73,59.75,59.66,59.67,12882.0,52.8634,52.8811,52.8015,52.8103,12882.0
2018-05-10 11:00:00,59.67,59.73,59.65,59.69,29066.0,52.8103,52.8634,52.7926,52.828,29066.0
2018-05-10 11:05:00,59.7,59.7,59.62,59.65,18125.0,52.8369,52.8369,52.7661,52.7926,18125.0
2018-05-10 11:10:00,59.64,59.72,59.64,59.72,18637.0,52.7838,52.8546,52.7838,52.8546,18637.0
2018-05-10 11:15:00,59.73,59.83,59.72,59.82,191819.0,52.8634,52.9519,52.8546,52.9431,191819.0
2018-05-10 11:20:00,59.81,59.92,59.8,59.92,14500.0,52.9342,53.0316,52.9254,53.0316,14500.0
2018-05-10 11:25:00,59.92,60.03,59.92,60.02,126957.0,53.0316,53.129,53.0316,53.1201,126957.0
2018-05-10 11:30:00,60.02,60.05,59.94,59.95,21146.0,53.1201,53.1467,53.0493,53.0581,21146.0
2018-05-10 11:35:00,59.95,60.18,59.94,60.18,60741.0,53.0581,53.2617,53.0493,53.2617,60741.0
2018-05-10 11:40:00,60.17,60.3,60.15,60.27,163922.0,53.2529,53.3679,53.2352,53.3414,163922.0
2018-05-10 11:45:00,60.27,60.3,60.16,60.18,21026.0,53.3414,53.3679,53.244,53.2617,21026.0
2018-05-10 11:50:00,60.19,60.19,60.13,60.18,21585.0,53.2706,53.2706,53.2175,53.2617,21585.0
2018-05-10 11:55:00,60.18,60.23,60.16,60.18,15750.0,53.2617,53.306,53.244,53.2617,15750.0
2018-05-10 12:00:00,60.19,60.3,60.18,60.22,74801.0,53.2706,53.3679,53.2617,53.2971,74801.0
2018-05-10 12:05:00,60.22,60.35,60.19,60.35,32271.0,53.2971,53.4122,53.2706,53.4122,32271.0
2018-05-10 12:10:00,60.35,60.4,60.31,60.34,32765.0,53.4122,53.4564,53.3768,53.4033,32765.0
2018-05-10 12:15:00,60.33,60.36,60.29,60.35,15055.0,53.3945,53.421,53.3591,53.4122,15055.0
2018-05-10 12:20:00,60.35,60.4,60.32,60.36,18408.0,53.4122,53.4564,53.3856,53.421,18408.0
2018-05-10 12:25:00,60.35,60.52,60.35,60.47,32916.0,53.4122,53.5626,53.4122,53.5184,32916.0
2018-05-10 12:30:00,60.46,60.5,60.4,60.48,21615.0,53.5095,53.5449,53.4564,53.5272,21615.0
2018-05-10 12:35:00,60.48,60.51,60.47,60.49,25610.0,53.5272,53.5538,53.5184,53.5361,25610.0
2018-05-10 12:40:00,60.48,60.49,60.42,60.43,25414.0,53.5272,53.5361,53.4741,53.483,25414.0
2018-05-10 12:45:00,60.43,60.44,60.4,60.42,17295.0,53.483,53.4918,53.4564,53.4741,17295.0
2018-05-10 12:50:00,60.43,60.44,60.37,60.39,22039.0,53.483,53.4918,53.4299,53.4476,22039.0
2018-05-10 12:55:00,60.39,60.46,60.38,60.44,25530.0,53.4476,53.5095,53.4387,53.4918,25530.0
2018-05-10 13:00:00,60.45,60.51,60.43,60.48,38793.0,53.5007,53.5538,53.483,53.5272,38793.0
2018-05-10 13:05:00,60.48,60.52,60.48,60.52,21099.0,53.5272,53.5626,53.5272,53.5626,21099.0
2018-05-10 13:10:00,60.52,60.55,60.48,60.48,31491.0,53.5626,53.5892,53.5272,53.5272,31491.0
2018-05-10 13:15:00,60.48,60.51,60.4,60.43,44406.0,53.5272,53.5538,53.4564,53.483,44406.0
2018-05-10 13:20:00,60.43,60.47,60.4,60.44,24110.0,53.483,53.5184,53.4564,53.4918,24110.0
2018-05-10 13:25:00,60.44,60.44,60.31,60.31,17528.0,53.4918,53.4918,53.3768,53.3768,17528.0
2018-05-10 13:30:00,60.3,60.34,60.27,60.33,20642.0,53.3679,53.4033,53.3414,53.3945,20642.0
2018-05-10 13:35:00,60.33,60.35,60.28,60.29,20829.0,53.3945,53.4122,53.3502,53.3591,20829.0
2018-05-10 13:40:00,60.29,60.29,60.22,60.27,33944.0,53.3591,53.3591,53.2971,53.3414,33944.0
2018-05-10 13:45:00,60.27,60.27,60.21,60.25,14828.0,53.3414,53.3414,53.2883,53.3237,14828.0
2018-05-10 13:50:00,60.24,60.27,60.24,60.27,22184.0,53.3148,53.3414,53.3148,53.3414,22184.0
2018-05-10 13:55:00,60.27,60.28,60.22,60.26,59584.0,53.3414,53.3502,53.2971,53.3325,59584.0
2018-05-10 14:00:00,60.26,60.27,60.15,60.19,21883.0,53.3325,53.3414,53.2352,53.2706,21883.0
2018-05-10 14:05:00,60.19,60.31,60.19,60.3,16652.0,53.2706,53.3768,53.2706,53.3679,16652.0
2018-05-10 14:10:00,60.3,60.32,60.29,60.3,35071.0,53.3679,53.3856,53.3591,53.3679,35071.0
2018-05-10 14:15:00,60.3,60.33,60.28,60.29,17531.0,53.3679,53.3945,53.3502,53.3591,17531.0
2018-05-10 14:20:00,60.29,60.31,60.25,60.3,19337.0,53.3591,53.3768,53.3237,53.3679,19337.0
2018-05-10 14:25:00,60.3,60.36,60.29,60.36,22677.0,53.3679,53.421,53.3591,53.421,22677.0
2018-05-10 14:30:00,60.36,60.45,60.28,60.29,78754.0,53.421,53.5007,53.3502,53.3591,78754.0
2018-05-10 14:35:00,60.29,60.29,60.15,60.19,17769.0,53.3591,53.3591,53.2352,53.2706,17769.0
2018-05-10 14:40:00,60.18,60.3,60.13,60.3,59648.0,53.2617,53.3679,53.2175,53.3679,59648.0
2018-05-10 14:45:00,60.3,60.43,60.29,60.42,85887.0,53.3679,53.483,53.3591,53.4741,85887.0
2018-05-10 14:50:00,60.43,60.48,60.38,60.38,51704.0,53.483,53.5272,53.4387,53.4387,51704.0
2018-05-10 14:55:00,60.38,60.43,60.36,60.42,34036.0,53.4387,53.483,53.421,53.4741,34036.0
2018-05-10 15:00:00,60.42,60.49,60.36,60.37,51843.0,53.4741,53.5361,53.421,53.4299,51843.0
2018-05-10 15:05:00,60.37,60.42,60.35,60.4,32431.0,53.4299,53.4741,53.4122,53.4564,32431.0
2018-05-10 15:10:00,60.39,60.42,60.35,60.39,34354.0,53.4476,53.4741,53.4122,53.4476,34354.0
2018-05-10 15:15:00,60.39,60.43,60.35,60.38,40453.0,53.4476,53.483,53.4122,53.4387,40453.0
2018-05-10 15:20:00,60.38,60.46,60.37,60.43,90100.0,53.4387,53.5095,53.4299,53.483,90100.0
2018-05-10 15:25:00,60.42,60.42,60.34,60.39,41110.0,53.4741,53.4741,53.4033,53.4476,41110.0
2018-05-10 15:30:00,60.39,60.39,60.31,60.35,54320.0,53.4476,53.4476,53.3768,53.4122,54320.0
2018-05-10 15:35:00,60.35,60.48,60.34,60.48,65816.0,53.4122,53.5272,53.4033,53.5272,65816.0
2018-05-10 15:40:00,60.47,60.56,60.45,60.52,93543.0,53.5184,53.598,53.5007,53.5626,93543.0
2018-05-10 15:45:00,60.52,60.55,60.5,60.55,103905.0,53.5626,53.5892,53.5449,53.5892,103905.0
2018-05-10 15:50:00,60.55,60.6,60.53,60.53,178282.0,53.5892,53.6334,53.5715,53.5715,178282.0
2018-05-10 15:55:00,60.54,60.61,60.5,60.57,359417.0,53.5803,53.6423,53.5449,53.6069,359417.0
2018-05-11 09:30:00,60.22,60.66,60.22,60.62,142079.0,53.2971,53.6865,53.2971,53.6511,142079.0
2018-05-11 09:35:00,60.64,60.99,60.62,60.98,106066.0,53.6688,53.9786,53.6511,53.9697,106066.0
2018-05-11 09:40:00,60.98,60.99,60.86,60.97,69138.0,53.9697,53.9786,53.8635,53.9609,69138.0
2018-05-11 09:45:00,60.97,61.04,60.94,60.97,180980.0,53.9609,54.0228,53.9343,53.9609,180980.0
2018-05-11 09:50:00,60.97,61.04,60.94,61.03,189852.0,53.9609,54.0228,53.9343,54.014,189852.0
2018-05-11 09:55:00,61.03,61.1,60.92,61.09,148316.0,54.014,54.0759,53.9166,54.0671,148316.0
2018-05-11 10:00:00,61.07,61.08,60.95,61.01,104049.0,54.0494,54.0582,53.9432,53.9963,104049.0
2018-05-11 10:05:00,61.01,61.06,60.95,61.06,352513.0,53.9963,54.0405,53.9432,54.0405,352513.0
2018-05-11 10:10:00,61.07,61.14,60.96,60.98,91004.0,54.0494,54.1113,53.952,53.9697,91004.0
2018-05-11 10:15:00,60.98,61.03,60.96,61.01,70709.0,53.9697,54.014,53.952,53.9963,70709.0
2018-05-11 10:20:00,61.0,61.02,60.88,60.88,130115.0,53.9874,54.0051,53.8812,53.8812,130115.0
2018-05-11 10:25:00,60.89,60.98,60.87,60.87,28443.0,53.8901,53.9697,53.8724,53.8724,28443.0
2018-05-11 10:30:00,60.87,60.88,60.69,60.73,61401.0,53.8724,53.8812,53.7131,53.7485,61401.0
2018-05-11 10:35:00,60.73,60.83,60.73,60.76,22491.0,53.7485,53.837,53.7485,53.775,22491.0
2018-05-11 10:40:00,60.76,60.81,60.74,60.8,22371.0,53.775,53.8193,53.7573,53.8104,22371.0
2018-05-11 10:45:00,60.8,60.87,60.75,60.76,29377.0,53.8104,53.8724,53.7662,53.775,29377.0
2018-05-11 10:50:00,60.77,60.79,60.74,60.79,22143.0,53.7839,53.8016,53.7573,53.8016,22143.0
2018-05-11 10:55:00,60.78,60.86,60.78,60.86,28129.0,53.7927,53.8635,53.7927,53.8635,28129.0
2018-05-11 11:00:00,60.85,60.85,60.75,60.78,24687.0,53.8547,53.8547,53.7662,53.7927,24687.0
2018-05-11 11:05:00,60.78,60.79,60.68,60.69,33202.0,53.7927,53.8016,53.7042,53.7131,33202.0
2018-05-11 11:10:00,60.69,60.74,60.67,60.73,41671.0,53.7131,53.7573,53.6954,53.7485,41671.0
2018-05-11 11:15:00,60.73,60.76,60.71,60.76,45911.0,53.7485,53.775,53.7308,53.775,45911.0
2018-05-11 11:20:00,60.76,60.87,60.75,60.77,56269.0,53.775,53.8724,53.7662,53.7839,56269.0
2018-05-11 11:25:00,60.78,60.83,60.77,60.8,66710.0,53.7927,53.837,53.7839,53.8104,66710.0
2018-05-11 11:30:00,60.79,60.81,60.72,60.73,33518.0,53.8016,53.8193,53.7396,53.7485,33518.0
2018-05-11 11:35:00,60.74,60.83,60.74,60.8,31832.0,53.7573,53.837,53.7573,53.8104,31832.0
2018-05-11 11:40:00,60.8,60.81,60.74,60.77,20790.0,53.8104,53.8193,53.7573,53.7839,20790.0
2018-05-11 11:45:00,60.77,60.82,60.69,60.73,52688.0,53.7839,53.8281,53.7131,53.7485,52688.0
2018-05-11 11:50:00,60.74,60.79,60.74,60.79,20199.0,53.7573,53.8016,53.7573,53.8016,20199.0
2018-05-11 11:55:00,60.78,60.84,60.76,60.82,34250.0,53.7927,53.8458,53.775,53.8281,34250.0
2018-05-11 12:00:00,60.83,60.84,60.81,60.84,27738.0,53.837,53.8458,53.8193,53.8458,27738.0
2018-05-11 12:05:00,60.84,60.85,60.82,60.85,24335.0,53.8458,53.8547,53.8281,53.8547,24335.0
2018-05-11 12:10:00,60.84,60.84,60.78,60.79,35674.0,53.8458,53.8458,53.7927,53.8016,35674.0
2018-05-11 12:15:00,60.79,60.82,60.78,60.81,23659.0,53.8016,53.8281,53.7927,53.8193,23659.0
2018-05-11 12:20:00,60.81,60.82,60.76,60.79,27522.0,53.8193,53.8281,53.775,53.8016,27522.0
2018-05-11 12:25:00,60.8,60.82,60.74,60.77,42419.0,53.8104,53.8281,53.7573,53.7839,42419.0
2018-05-11 12:30:00,60.76,60.82,60.74,60.82,18917.0,53.775,53.8281,53.7573,53.8281,18917.0
2018-05-11 12:35:00,60.83,60.84,60.8,60.83,13609.0,53.837,53.8458,53.8104,53.837,13609.0
2018-05-11 12:40:00,60.84,60.86,60.8,60.8,17938.0,53.8458,53.8635,53.8104,53.8104,17938.0
2018-05-11 12:45:00,60.81,60.85,60.8,60.83,15581.0,53.8193,53.8547,53.8104,53.837,15581.0
2018-05-11 12:50:00,60.84,60.84,60.79,60.79,24427.0,53.8458,53.8458,53.8016,53.8016,24427.0
2018-05-11 12:55:00,60.8,60.89,60.79,60.88,42453.0,53.8104,53.8901,53.8016,53.8812,42453.0
2018-05-11 13:00:00,60.87,60.91,60.87,60.89,56371.0,53.8724,53.9078,53.8724,53.8901,56371.0
2018-05-11 13:05:00,60.89,60.93,60.88,60.92,21079.0,53.8901,53.9255,53.8812,53.9166,21079.0
2018-05-11 13:10:00,60.93,60.96,60.91,60.93,55077.0,53.9255,53.952,53.9078,53.9255,55077.0
2018-05-11 13:15:00,60.93,60.95,60.9,60.93,45772.0,53.9255,53.9432,53.8989,53.9255,45772.0
2018-05-11 13:20:00,60.93,60.94,60.91,60.92,31014.0,53.9255,53.9343,53.9078,53.9166,31014.0
2018-05-11 13:25:00,60.92,60.95,60.91,60.93,21645.0,53.9166,53.9432,53.9078,53.9255,21645.0
2018-05-11 13:30:00,60.92,60.93,60.86,60.87,27952.0,53.9166,53.9255,53.8635,53.8724,27952.0
2018-05-11 13:35:00,60.87,60.87,60.8,60.8,21614.0,53.8724,53.8724,53.8104,53.8104,21614.0
2018-05-11 13:40:00,60.8,60.81,60.76,60.79,18561.0,53.8104,53.8193,53.775,53.8016,18561.0
2018-05-11 13:45:00,60.78,60.82,60.78,60.81,34237.0,53.7927,53.8281,53.7927,53.8193,34237.0
2018-05-11 13:50:00,60.82,60.87,60.81,60.86,18929.0,53.8281,53.8724,53.8193,53.8635,18929.0
2018-05-11 13:55:00,60.86,60.89,60.85,60.88,15887.0,53.8635,53.8901,53.8547,53.8812,15887.0
2018-05-11 14:00:00,60.88,60.89,60.8,60.81,39879.0,53.8812,53.8901,53.8104,53.8193,39879.0
2018-05-11 14:05:00,60.81,60.82,60.78,60.78,19102.0,53.8193,53.8281,53.7927,53.7927,19102.0
2018-05-11 14:10:00,60.77,60.77,60.64,60.69,33932.0,53.7839,53.7839,53.6688,53.7131,33932.0
2018-05-11 14:15:00,60.68,60.82,60.67,60.79,79299.0,53.7042,53.8281,53.6954,53.8016,79299.0
2018-05-11 14:20:00,60.79,60.95,60.79,60.95,70869.0,53.8016,53.9432,53.8016,53.9432,70869.0
2018-05-11 14:25:00,60.95,60.99,60.91,60.96,40945.0,53.9432,53.9786,53.9078,53.952,40945.0
2018-05-11 14:30:00,60.96,60.98,60.93,60.97,30328.0,53.952,53.9697,53.9255,53.9609,30328.0
2018-05-11 14:35:00,60.96,61.01,60.94,61.0,43755.0,53.952,53.9963,53.9343,53.9874,43755.0
2018-05-11 14:40:00,61.0,61.02,60.9,60.91,78974.0,53.9874,54.0051,53.8989,53.9078,78974.0
2018-05-11 14:45:00,60.91,61.0,60.9,60.98,60294.0,53.9078,53.9874,53.8989,53.9697,60294.0
2018-05-11 14:50:00,60.99,61.01,60.95,60.99,25373.0,53.9786,53.9963,53.9432,53.9786,25373.0
2018-05-11 14:55:00,61.0,61.02,60.95,61.01,70586.0,53.9874,54.0051,53.9432,53.9963,70586.0
2018-05-11 15:00:00,61.01,61.06,60.99,61.0,103732.0,53.9963,54.0405,53.9786,53.9874,103732.0
2018-05-11 15:05:00,61.0,61.13,60.98,61.1,62288.0,53.9874,54.1025,53.9697,54.0759,62288.0
2018-05-11 15:10:00,61.1,61.18,61.09,61.18,24130.0,54.0759,54.1467,54.0671,54.1467,24130.0
2018-05-11 15:15:00,61.18,61.18,61.12,61.17,34765.0,54.1467,54.1467,54.0936,54.1379,34765.0
2018-05-11 15:20:00,61.17,61.2,61.12,61.18,43149.0,54.1379,54.1644,54.0936,54.1467,43149.0
2018-05-11 15:25:00,61.19,61.2,61.14,61.15,40913.0,54.1556,54.1644,54.1113,54.1202,40913.0
2018-05-11 15:30:00,61.14,61.21,61.12,61.2,42236.0,54.1113,54.1733,54.0936,54.1644,42236.0
2018-05-11 15:35:00,61.2,61.24,61.19,61.22,55329.0,54.1644,54.1998,54.1556,54.1821,55329.0
2018-05-11 15:40:00,61.22,61.23,61.16,61.22,73372.0,54.1821,54.191,54.129,54.1821,73372.0
2018-05-11 15:45:00,61.21,61.21,61.14,61.2,145401.0,54.1733,54.1733,54.1113,54.1644,145401.0
2018-05-11 15:50:00,61.21,61.22,61.19,61.2,140186.0,54.1733,54.1821,54.1556,54.1644,140186.0
2018-05-11 15:55:00,61.21,61.3,61.19,61.26,368875.0,54.1733,54.253,54.1556,54.2175,368875.0
2018-05-14 09:30:00,61.5,61.69,61.39,61.63,112413.0,54.43,54.5981,54.3326,54.545,112413.0
2018-05-14 09:35:00,61.63,61.72,61.55,61.62,54653.0,54.545,54.6247,54.4742,54.5362,54653.0
2018-05-14 09:40:00,61.63,61.73,61.62,61.68,42765.0,54.545,54.6335,54.5362,54.5893,42765.0
2018-05-14 09:45:00,61.69,61.87,61.63,61.87,71735.0,54.5981,54.7574,54.545,54.7574,71735.0
2018-05-14 09:50:00,61.87,61.91,61.81,61.91,33191.0,54.7574,54.7928,54.7043,54.7928,33191.0
2018-05-14 09:55:00,61.9,61.97,61.89,61.9,54726.0,54.784,54.8459,54.7751,54.784,54726.0
2018-05-14 10:00:00,61.9,61.91,61.84,61.88,34585.0,54.784,54.7928,54.7309,54.7663,34585.0
2018-05-14 10:05:00,61.87,61.91,61.86,61.91,34980.0,54.7574,54.7928,54.7486,54.7928,34980.0
2018-05-14 10:10:00,61.91,61.99,61.89,61.97,38291.0,54.7928,54.8636,54.7751,54.8459,38291.0
2018-05-14 10:15:00,61.97,62.06,61.96,62.02,72940.0,54.8459,54.9256,54.8371,54.8902,72940.0
2018-05-14 10:20:00,62.02,62.13,62.02,62.13,33295.0,54.8902,54.9875,54.8902,54.9875,33295.0
2018-05-14 10:25:00,62.12,62.16,62.06,62.14,42172.0,54.9787,55.0141,54.9256,54.9964,42172.0
2018-05-14 10:30:00,62.14,62.17,62.14,62.17,34767.0,54.9964,55.0229,54.9964,55.0229,34767.0
2018-05-14 10:35:00,62.17,62.17,62.0,62.0,49096.0,55.0229,55.0229,54.8725,54.8725,49096.0
2018-05-14 10:40:00,62.0,62.07,61.99,62.0,40439.0,54.8725,54.9344,54.8636,54.8725,40439.0
2018-05-14 10:45:00,62.0,62.05,61.97,62.01,76660.0,54.8725,54.9167,54.8459,54.8813,76660.0
2018-05-14 10:50:00,62.01,62.01,61.9,61.92,40248.0,54.8813,54.8813,54.784,54.8017,40248.0
2018-05-14 10:55:00,61.92,61.92,61.85,61.88,44795.0,54.8017,54.8017,54.7397,54.7663,44795.0
2018-05-14 11:00:00,61.87,61.98,61.85,61.96,78950.0,54.7574,54.8548,54.7397,54.8371,78950.0
2018-05-14 11:05:00,61.97,61.98,61.93,61.94,41853.0,54.8459,54.8548,54.8105,54.8194,41853.0
2018-05-14 11:10:00,61.95,61.99,61.88,61.89,29334.0,54.8282,54.8636,54.7663,54.7751,29334.0
2018-05-14 11:15:00,61.89,61.93,61.88,61.92,34709.0,54.7751,54.8105,54.7663,54.8017,34709.0
2018-05-14 11:20:00,61.93,62.01,61.86,61.87,73357.0,54.8105,54.8813,54.7486,54.7574,73357.0
2018-05-14 11:25:00,61.87,61.88,61.81,61.82,56889.0,54.7574,54.7663,54.7043,54.7132,56889.0
2018-05-14 11:30:00,61.82,61.85,61.8,61.83,41454.0,54.7132,54.7397,54.6955,54.722,41454.0
2018-05-14 11:35:00,61.83,61.85,61.77,61.78,21639.0,54.722,54.7397,54.6689,54.6778,21639.0
2018-05-14 11:40:00,61.78,61.8,61.75,61.79,48929.0,54.6778,54.6955,54.6512,54.6866,48929.0
2018-05-14 11:45:00,61.78,61.78,61.65,61.67,35340.0,54.6778,54.6778,54.5627,54.5804,35340.0
2018-05-14 11:50:00,61.67,61.72,61.66,61.7,40412.0,54.5804,54.6247,54.5716,54.607,40412.0
2018-05-14 11:55:00,61.71,61.72,61.7,61.71,14819.0,54.6158,54.6247,54.607,54.6158,14819.0
2018-05-14 12:00:00,61.71,61.83,61.69,61.69,39722.0,54.6158,54.722,54.5981,54.5981,39722.0
2018-05-14 12:05:00,61.68,61.77,61.66,61.73,73793.0,54.5893,54.6689,54.5716,54.6335,73793.0
2018-05-14 12:10:00,61.73,61.81,61.69,61.8,36366.0,54.6335,54.7043,54.5981,54.6955,36366.0
2018-05-14 12:15:00,61.8,61.82,61.7,61.71,25124.0,54.6955,54.7132,54.607,54.6158,25124.0
2018-05-14 12:20:00,61.71,61.71,61.67,61.71,12124.0,54.6158,54.6158,54.5804,54.6158,12124.0
2018-05-14 12:25:00,61.71,61.74,61.7,61.72,24784.0,54.6158,54.6424,54.607,54.6247,24784.0
2018-05-14 12:30:00,61.72,61.75,61.72,61.75,24972.0,54.6247,54.6512,54.6247,54.6512,24972.0
2018-05-14 12:35:00,61.74,61.79,61.74,61.77,74600.0,54.6424,54.6866,54.6424,54.6689,74600.0
2018-05-14 12:40:00,61.76,61.77,61.65,61.68,28238.0,54.6601,54.6689,54.5627,54.5893,28238.0
2018-05-14 12:45:00,61.68,61.75,61.67,61.75,39856.0,54.5893,54.6512,54.5804,54.6512,39856.0
2018-05-14 12:50:00,61.75,61.83,61.74,61.82,76390.0,54.6512,54.722,54.6424,54.7132,76390.0
2018-05-14 12:55:00,61.83,61.83,61.79,61.8,103553.0,54.722,54.722,54.6866,54.6955,103553.0
2018-05-14 13:00:00,61.8,61.83,61.79,61.83,154010.0,54.6955,54.722,54.6866,54.722,154010.0
2018-05-14 13:05:00,61.83,61.87,61.81,61.81,33964.0,54.722,54.7574,54.7043,54.7043,33964.0
2018-05-14 13:10:00,61.81,61.88,61.79,61.88,62098.0,54.7043,54.7663,54.6866,54.7663,62098.0
2018-05-14 13:15:00,61.88,61.91,61.79,61.81,69738.0,54.7663,54.7928,54.6866,54.7043,69738.0
2018-05-14 13:20:00,61.81,61.86,61.8,61.85,48206.0,54.7043,54.7486,54.6955,54.7397,48206.0
2018-05-14 13:25:00,61.85,61.87,61.8,61.82,45420.0,54.7397,54.7574,54.6955,54.7132,45420.0
2018-05-14 13:30:00,61.82,61.88,61.79,61.87,72702.0,54.7132,54.7663,54.6866,54.7574,72702.0
2018-05-14 13:35:00,61.87,61.93,61.86,61.91,24934.0,54.7574,54.8105,54.7486,54.7928,24934.0
2018-05-14 13:40:00,61.9,61.93,61.84,61.92,29944.0,54.784,54.8105,54.7309,54.8017,29944.0
2018-05-14 13:45:00,61.92,61.96,61.9,61.93,39412.0,54.8017,54.8371,54.784,54.8105,39412.0
2018-05-14 13:50:00,61.93,61.94,61.89,61.91,31553.0,54.8105,54.8194,54.7751,54.7928,31553.0
2018-05-14 13:55:00,61.91,61.94,61.89,61.91,42955.0,54.7928,54.8194,54.7751,54.7928,42955.0
2018-05-14 14:00:00,61.91,61.91,61.79,61.82,100438.0,54.7928,54.7928,54.6866,54.7132,100438.0
2018-05-14 14:05:00,61.82,61.84,61.78,61.82,78563.0,54.7132,54.7309,54.6778,54.7132,78563.0
2018-05-14 14:10:00,61.83,61.85,61.75,61.79,35042.0,54.722,54.7397,54.6512,54.6866,35042.0
2018-05-14 14:15:00,61.78,61.79,61.71,61.75,39568.0,54.6778,54.6866,54.6158,54.6512,39568.0
2018-05-14 14:20:00,61.75,61.78,61.7,61.73,64217.0,54.6512,54.6778,54.607,54.6335,64217.0
2018-05-14 14:25:00,61.72,61.75,61.71,61.73,26437.0,54.6247,54.6512,54.6158,54.6335,26437.0
2018-05-14 14:30:00,61.73,61.86,61.72,61.84,55330.0,54.6335,54.7486,54.6247,54.7309,55330.0
2018-05-14 14:35:00,61.83,61.89,61.79,61.8,83191.0,54.722,54.7751,54.6866,54.6955,83191.0
2018-05-14 14:40:00,61.8,61.8,61.7,61.73,75863.0,54.6955,54.6955,54.607,54.6335,75863.0
2018-05-14 14:45:00,61.73,61.79,61.72,61.73,36201.0,54.6335,54.6866,54.6247,54.6335,36201.0
2018-05-14 14:50:00,61.73,61.85,61.71,61.85,42980.0,54.6335,54.7397,54.6158,54.7397,42980.0
2018-05-14 14:55:00,61.85,61.96,61.85,61.91,70452.0,54.7397,54.8371,54.7397,54.7928,70452.0
2018-05-14 15:00:00,61.9,61.9,61.83,61.87,40053.0,54.784,54.784,54.722,54.7574,40053.0
2018-05-14 15:05:00,61.87,61.93,61.83,61.91,126035.0,54.7574,54.8105,54.722,54.7928,126035.0
2018-05-14 15:10:00,61.9,61.98,61.89,61.95,53571.0,54.784,54.8548,54.7751,54.8282,53571.0
2018-05-14 15:15:00,61.95,61.95,61.83,61.87,65351.0,54.8282,54.8282,54.722,54.7574,65351.0
2018-05-14 15:20:00,61.86,61.93,61.85,61.91,45395.0,54.7486,54.8105,54.7397,54.7928,45395.0
2018-05-14 15:25:00,61.91,62.0,61.89,61.95,54047.0,54.7928,54.8725,54.7751,54.8282,54047.0
2018-05-14 15:30:00,61.95,61.96,61.9,61.95,108782.0,54.8282,54.8371,54.784,54.8282,108782.0
2018-05-14 15:35:00,61.94,61.98,61.9,61.91,196521.0,54.8194,54.8548,54.784,54.7928,196521.0
2018-05-14 15:40:00,61.91,61.95,61.87,61.92,78240.0,54.7928,54.8282,54.7574,54.8017,78240.0
2018-05-14 15:45:00,61.91,61.92,61.82,61.83,101295.0,54.7928,54.8017,54.7132,54.722,101295.0
2018-05-14 15:50:00,61.83,61.94,61.8,61.94,143737.0,54.722,54.8194,54.6955,54.8194,143737.0
2018-05-14 15:55:00,61.93,62.03,61.93,62.02,457450.0,54.8105,54.899,54.8105,54.8902,457450.0
2018-05-15 09:30:00,61.44,61.58,61.14,61.23,177754.0,54.3769,54.5008,54.1113,54.191,177754.0
2018-05-15 09:35:00,61.21,61.32,60.9,61.04,76680.0,54.1733,54.2707,53.8989,54.0228,76680.0
2018-05-15 09:40:00,61.0,61.07,60.92,61.02,59653.0,53.9874,54.0494,53.9166,54.0051,59653.0
2018-05-15 09:45:00,61.02,61.12,60.91,60.95,64912.0,54.0051,54.0936,53.9078,53.9432,64912.0
2018-05-15 09:50:00,60.95,61.01,60.83,60.84,61077.0,53.9432,53.9963,53.837,53.8458,61077.0
2018-05-15 09:55:00,60.84,60.9,60.76,60.82,114050.0,53.8458,53.8989,53.775,53.8281,114050.0
2018-05-15 10:00:00,60.81,60.82,60.72,60.75,54542.0,53.8193,53.8281,53.7396,53.7662,54542.0
2018-05-15 10:05:00,60.76,60.89,60.75,60.82,40294.0,53.775,53.8901,53.7662,53.8281,40294.0
2018-05-15 10:10:00,60.82,60.95,60.82,60.93,29228.0,53.8281,53.9432,53.8281,53.9255,29228.0
2018-05-15 10:15:00,60.93,61.01,60.9,61.0,45023.0,53.9255,53.9963,53.8989,53.9874,45023.0
2018-05-15 10:20:00,61.0,61.06,60.99,61.0,47558.0,53.9874,54.0405,53.9786,53.9874,47558.0
2018-05-15 10:25:00,61.0,61.08,60.99,61.0,46814.0,53.9874,54.0582,53.9786,53.9874,46814.0
2018-05-15 10:30:00,60.99,61.09,60.95,61.09,45773.0,53.9786,54.0671,53.9432,54.0671,45773.0
2018-05-15 10:35:00,61.09,61.2,61.08,61.17,84243.0,54.0671,54.1644,54.0582,54.1379,84243.0
2018-05-15 10:40:00,61.17,61.17,60.91,60.93,49573.0,54.1379,54.1379,53.9078,53.9255,49573.0
2018-05-15 10:45:00,60.91,60.91,60.79,60.84,42252.0,53.9078,53.9078,53.8016,53.8458,42252.0
2018-05-15 10:50:00,60.84,60.87,60.81,60.82,27547.0,53.8458,53.8724,53.8193,53.8281,27547.0
2018-05-15 10:55:00,60.82,60.86,60.69,60.79,48195.0,53.8281,53.8635,53.7131,53.8016,48195.0
2018-05-15 11:00:00,60.79,60.9,60.74,60.76,38492.0,53.8016,53.8989,53.7573,53.775,38492.0
2018-05-15 11:05:00,60.76,60.82,60.71,60.74,40826.0,53.775,53.8281,53.7308,53.7573,40826.0
2018-05-15 11:10:00,60.74,60.75,60.63,60.63,33075.0,53.7573,53.7662,53.66,53.66,33075.0
2018-05-15 11:15:00,60.63,60.71,60.61,60.7,71809.0,53.66,53.7308,53.6423,53.7219,71809.0
2018-05-15 11:20:00,60.7,60.72,60.65,60.72,24524.0,53.7219,53.7396,53.6777,53.7396,24524.0
2018-05-15 11:25:00,60.71,60.71,60.58,60.59,35279.0,53.7308,53.7308,53.6157,53.6246,35279.0
2018-05-15 11:30:00,60.59,60.71,60.59,60.59,174983.0,53.6246,53.7308,53.6246,53.6246,174983.0
2018-05-15 11:35:00,60.59,60.73,60.59,60.66,54852.0,53.6246,53.7485,53.6246,53.6865,54852.0
2018-05-15 11:40:00,60.67,60.7,60.59,60.68,52703.0,53.6954,53.7219,53.6246,53.7042,52703.0
2018-05-15 11:45:00,60.68,60.71,60.6,60.68,46163.0,53.7042,53.7308,53.6334,53.7042,46163.0
2018-05-15 11:50:00,60.68,60.81,60.68,60.78,77327.0,53.7042,53.8193,53.7042,53.7927,77327.0
2018-05-15 11:55:00,60.78,60.79,60.62,60.64,60297.0,53.7927,53.8016,53.6511,53.6688,60297.0
2018-05-15 12:00:00,60.65,60.66,60.56,60.57,61741.0,53.6777,53.6865,53.598,53.6069,61741.0
2018-05-15 12:05:00,60.58,60.58,60.41,60.55,60116.0,53.6157,53.6157,53.4653,53.5892,60116.0
2018-05-15 12:10:00,60.55,60.65,60.52,60.65,48703.0,53.5892,53.6777,53.5626,53.6777,48703.0
2018-05-15 12:15:00,60.64,60.66,60.6,60.62,30564.0,53.6688,53.6865,53.6334,53.6511,30564.0
2018-05-15 12:20:00,60.62,60.71,60.61,60.7,37369.0,53.6511,53.7308,53.6423,53.7219,37369.0
2018-05-15 12:25:00,60.69,60.76,60.69,60.73,25305.0,53.7131,53.775,53.7131,53.7485,25305.0
2018-05-15 12:30:00,60.73,60.77,60.7,60.72,52036.0,53.7485,53.7839,53.7219,53.7396,52036.0
2018-05-15 12:35:00,60.72,60.79,60.71,60.77,21445.0,53.7396,53.8016,53.7308,53.7839,21445.0
2018-05-15 12:40:00,60.78,60.8,60.75,60.77,24223.0,53.7927,53.8104,53.7662,53.7839,24223.0
2018-05-15 12:45:00,60.77,60.91,60.77,60.88,38860.0,53.7839,53.9078,53.7839,53.8812,38860.0
2018-05-15 12:50:00,60.88,60.88,60.83,60.83,19489.0,53.8812,53.8812,53.837,53.837,19489.0
2018-05-15 12:55:00,60.84,60.91,60.78,60.78,40496.0,53.8458,53.9078,53.7927,53.7927,40496.0
2018-05-15 13:00:00,60.78,60.79,60.72,60.73,36635.0,53.7927,53.8016,53.7396,53.7485,36635.0
2018-05-15 13:05:00,60.73,60.74,60.68,60.71,18617.0,53.7485,53.7573,53.7042,53.7308,18617.0
2018-05-15 13:10:00,60.71,60.75,60.69,60.75,20415.0,53.7308,53.7662,53.7131,53.7662,20415.0
2018-05-15 13:15:00,60.75,60.75,60.66,60.71,22206.0,53.7662,53.7662,53.6865,53.7308,22206.0
2018-05-15 13:20:00,60.7,60.74,60.66,60.66,33051.0,53.7219,53.7573,53.6865,53.6865,33051.0
2018-05-15 13:25:00,60.66,60.69,60.61,60.63,21705.0,53.6865,53.7131,53.6423,53.66,21705.0
2018-05-15 13:30:00,60.64,60.66,60.6,60.62,32368.0,53.6688,53.6865,53.6334,53.6511,32368.0
2018-05-15 13:35:00,60.62,60.65,60.58,60.59,54024.0,53.6511,53.6777,53.6157,53.6246,54024.0
2018-05-15 13:40:00,60.58,60.62,60.56,60.61,29249.0,53.6157,53.6511,53.598,53.6423,29249.0
2018-05-15 13:45:00,60.61,60.68,60.6,60.68,85146.0,53.6423,53.7042,53.6334,53.7042,85146.0
2018-05-15 13:50:00,60.67,60.67,60.62,60.63,24993.0,53.6954,53.6954,53.6511,53.66,24993.0
2018-05-15 13:55:00,60.63,60.63,60.45,60.47,64012.0,53.66,53.66,53.5007,53.5184,64012.0
2018-05-15 14:00:00,60.46,60.56,60.46,60.56,36600.0,53.5095,53.598,53.5095,53.598,36600.0
2018-05-15 14:05:00,60.57,60.57,60.47,60.49,43721.0,53.6069,53.6069,53.5184,53.5361,43721.0
2018-05-15 14:10:00,60.49,60.58,60.47,60.55,44955.0,53.5361,53.6157,53.5184,53.5892,44955.0
2018-05-15 14:15:00,60.54,60.59,60.5,60.58,37525.0,53.5803,53.6246,53.5449,53.6157,37525.0
2018-05-15 14:20:00,60.57,60.59,60.52,60.53,38920.0,53.6069,53.6246,53.5626,53.5715,38920.0
2018-05-15 14:25:00,60.54,60.63,60.46,60.6,72535.0,53.5803,53.66,53.5095,53.6334,72535.0
2018-05-15 14:30:00,60.59,60.72,60.59,60.67,50694.0,53.6246,53.7396,53.6246,53.6954,50694.0
2018-05-15 14:35:00,60.68,60.7,60.55,60.57,50934.0,53.7042,53.7219,53.5892,53.6069,50934.0
2018-05-15 14:40:00,60.57,60.62,60.57,60.62,20882.0,53.6069,53.6511,53.6069,53.6511,20882.0
2018-05-15 14:45:00,60.63,60.63,60.51,60.53,52253.0,53.66,53.66,53.5538,53.5715,52253.0
2018-05-15 14:50:00,60.54,60.57,60.51,60.55,28559.0,53.5803,53.6069,53.5538,53.5892,28559.0
2018-05-15 14:55:00,60.56,60.57,60.43,60.46,38938.0,53.598,53.6069,53.483,53.5095,38938.0
2018-05-15 15:00:00,60.48,60.53,60.43,60.51,61692.0,53.5272,53.5715,53.483,53.5538,61692.0
2018-05-15 15:05:00,60.51,60.52,60.44,60.45,36692.0,53.5538,53.5626,53.4918,53.5007,36692.0
2018-05-15 15:10:00,60.44,60.46,60.38,60.39,45288.0,53.4918,53.5095,53.4387,53.4476,45288.0
2018-05-15 15:15:00,60.39,60.46,60.39,60.43,49960.0,53.4476,53.5095,53.4476,53.483,49960.0
2018-05-15 15:20:00,60.44,60.46,60.35,60.35,57264.0,53.4918,53.5095,53.4122,53.4122,57264.0
2018-05-15 15:25:00,60.36,60.41,60.32,60.35,53372.0,53.421,53.4653,53.3856,53.4122,53372.0
2018-05-15 15:30:00,60.35,60.4,60.32,60.35,80958.0,53.4122,53.4564,53.3856,53.4122,80958.0
2018-05-15 15:35:00,60.36,60.43,60.36,60.41,56114.0,53.421,53.483,53.421,53.4653,56114.0
2018-05-15 15:40:00,60.41,60.43,60.36,60.43,78840.0,53.4653,53.483,53.421,53.483,78840.0
2018-05-15 15:45:00,60.42,60.43,60.37,60.38,109197.0,53.4741,53.483,53.4299,53.4387,109197.0
2018-05-15 15:50:00,60.38,60.5,60.38,60.44,131354.0,53.4387,53.5449,53.4387,53.4918,131354.0
2018-05-15 15:55:00,60.44,60.57,60.43,60.54,242964.0,53.4918,53.6069,53.483,53.5803,242964.0
2018-05-16 09:30:00,60.57,60.64,60.49,60.51,70897.0,53.6069,53.6688,53.5361,53.5538,70897.0
2018-05-16 09:35:00,60.52,60.58,60.4,60.57,41256.0,53.5626,53.6157,53.4564,53.6069,41256.0
2018-05-16 09:40:00,60.55,60.55,60.42,60.47,59141.0,53.5892,53.5892,53.4741,53.5184,59141.0
2018-05-16 09:45:00,60.47,60.8,60.46,60.78,42203.0,53.5184,53.8104,53.5095,53.7927,42203.0
2018-05-16 09:50:00,60.79,60.85,60.78,60.84,53094.0,53.8016,53.8547,53.7927,53.8458,53094.0
2018-05-16 09:55:00,60.84,60.84,60.62,60.62,28982.0,53.8458,53.8458,53.6511,53.6511,28982.0
2018-05-16 10:00:00,60.62,60.7,60.61,60.66,64054.0,53.6511,53.7219,53.6423,53.6865,64054.0
2018-05-16 10:05:00,60.69,60.71,60.58,60.67,32929.0,53.7131,53.7308,53.6157,53.6954,32929.0
2018-05-16 10:10:00,60.66,60.66,60.53,60.62,32636.0,53.6865,53.6865,53.5715,53.6511,32636.0
2018-05-16 10:15:00,60.61,60.73,60.59,60.68,29958.0,53.6423,53.7485,53.6246,53.7042,29958.0
2018-05-16 10:20:00,60.68,60.73,60.61,60.71,25635.0,53.7042,53.7485,53.6423,53.7308,25635.0
2018-05-16 10:25:00,60.7,60.71,60.62,60.69,24417.0,53.7219,53.7308,53.6511,53.7131,24417.0
2018-05-16 10:30:00,60.69,60.77,60.65,60.77,23206.0,53.7131,53.7839,53.6777,53.7839,23206.0
2018-05-16 10:35:00,60.77,60.81,60.74,60.79,24194.0,53.7839,53.8193,53.7573,53.8016,24194.0
2018-05-16 10:40:00,60.79,60.81,60.77,60.78,16238.0,53.8016,53.8193,53.7839,53.7927,16238.0
2018-05-16 10:45:00,60.79,60.84,60.74,60.81,27921.0,53.8016,53.8458,53.7573,53.8193,27921.0
2018-05-16 10:50:00,60.8,60.83,60.75,60.77,21377.0,53.8104,53.837,53.7662,53.7839,21377.0
2018-05-16 10:55:00,60.77,60.82,60.74,60.8,25105.0,53.7839,53.8281,53.7573,53.8104,25105.0
2018-05-16 11:00:00,60.79,60.79,60.75,60.79,22865.0,53.8016,53.8016,53.7662,53.8016,22865.0
2018-05-16 11:05:00,60.79,60.82,60.78,60.82,24893.0,53.8016,53.8281,53.7927,53.8281,24893.0
2018-05-16 11:10:00,60.83,60.85,60.78,60.81,21995.0,53.837,53.8547,53.7927,53.8193,21995.0
2018-05-16 11:15:00,60.81,60.87,60.81,60.85,19818.0,53.8193,53.8724,53.8193,53.8547,19818.0
2018-05-16 11:20:00,60.85,60.94,60.84,60.86,32003.0,53.8547,53.9343,53.8458,53.8635,32003.0
2018-05-16 11:25:00,60.86,60.89,60.79,60.85,22858.0,53.8635,53.8901,53.8016,53.8547,22858.0
2018-05-16 11:30:00,60.85,60.88,60.83,60.87,12867.0,53.8547,53.8812,53.837,53.8724,12867.0
2018-05-16 11:35:00,60.87,60.93,60.86,60.92,20861.0,53.8724,53.9255,53.8635,53.9166,20861.0
2018-05-16 11:40:00,60.91,60.92,60.88,60.89,22246.0,53.9078,53.9166,53.8812,53.8901,22246.0
2018-05-16 11:45:00,60.89,61.01,60.88,60.99,56073.0,53.8901,53.9963,53.8812,53.9786,56073.0
2018-05-16 11:50:00,60.98,61.03,60.97,61.01,19874.0,53.9697,54.014,53.9609,53.9963,19874.0
2018-05-16 11:55:00,61.01,61.01,60.94,60.95,25076.0,53.9963,53.9963,53.9343,53.9432,25076.0
2018-05-16 12:00:00,60.94,60.95,60.92,60.94,24646.0,53.9343,53.9432,53.9166,53.9343,24646.0
2018-05-16 12:05:00,60.94,61.07,60.94,61.03,25961.0,53.9343,54.0494,53.9343,54.014,25961.0
2018-05-16 12:10:00,61.04,61.08,61.03,61.05,11295.0,54.0228,54.0582,54.014,54.0317,11295.0
2018-05-16 12:15:00,61.05,61.07,61.03,61.06,12975.0,54.0317,54.0494,54.014,54.0405,12975.0
2018-05-16 12:20:00,61.05,61.05,60.99,61.0,13920.0,54.0317,54.0317,53.9786,53.9874,13920.0
2018-05-16 12:25:00,61.0,61.04,61.0,61.02,21416.0,53.9874,54.0228,53.9874,54.0051,21416.0
2018-05-16 12:30:00,61.02,61.1,61.01,61.09,39394.0,54.0051,54.0759,53.9963,54.0671,39394.0
2018-05-16 12:35:00,61.09,61.12,61.05,61.1,55924.0,54.0671,54.0936,54.0317,54.0759,55924.0
2018-05-16 12:40:00,61.1,61.15,61.04,61.05,32845.0,54.0759,54.1202,54.0228,54.0317,32845.0
2018-05-16 12:45:00,61.05,61.08,61.02,61.05,25644.0,54.0317,54.0582,54.0051,54.0317,25644.0
2018-05-16 12:50:00,61.05,61.11,61.05,61.07,14036.0,54.0317,54.0848,54.0317,54.0494,14036.0
2018-05-16 12:55:00,61.07,61.08,61.02,61.06,14375.0,54.0494,54.0582,54.0051,54.0405,14375.0
2018-05-16 13:00:00,61.07,61.1,61.06,61.1,22376.0,54.0494,54.0759,54.0405,54.0759,22376.0
2018-05-16 13:05:00,61.09,61.11,61.02,61.03,22181.0,54.0671,54.0848,54.0051,54.014,22181.0
2018-05-16 13:10:00,61.03,61.03,60.94,60.95,27962.0,54.014,54.014,53.9343,53.9432,27962.0
2018-05-16 13:15:00,60.94,60.96,60.91,60.91,19478.0,53.9343,53.952,53.9078,53.9078,19478.0
2018-05-16 13:20:00,60.91,60.94,60.89,60.94,52859.0,53.9078,53.9343,53.8901,53.9343,52859.0
2018-05-16 13:25:00,60.93,61.0,60.92,60.96,15798.0,53.9255,53.9874,53.9166,53.952,15798.0
2018-05-16 13:30:00,60.96,61.02,60.95,61.0,17797.0,53.952,54.0051,53.9432,53.9874,17797.0
2018-05-16 13:35:00,61.0,61.0,60.95,60.96,13353.0,53.9874,53.9874,53.9432,53.952,13353.0
2018-05-16 13:40:00,60.97,61.03,60.96,60.97,22460.0,53.9609,54.014,53.952,53.9609,22460.0
2018-05-16 13:45:00,60.96,60.97,60.94,60.95,17240.0,53.952,53.9609,53.9343,53.9432,17240.0
2018-05-16 13:50:00,60.95,60.96,60.91,60.94,21144.0,53.9432,53.952,53.9078,53.9343,21144.0
2018-05-16 13:55:00,60.93,60.96,60.91,60.96,20168.0,53.9255,53.952,53.9078,53.952,20168.0
2018-05-16 14:00:00,60.97,60.97,60.92,60.94,50294.0,53.9609,53.9609,53.9166,53.9343,50294.0
2018-05-16 14:05:00,60.94,60.95,60.92,60.93,18783.0,53.9343,53.9432,53.9166,53.9255,18783.0
2018-05-16 14:10:00,60.93,60.94,60.92,60.94,40479.0,53.9255,53.9343,53.9166,53.9343,40479.0
2018-05-16 14:15:00,60.93,60.97,60.92,60.95,29243.0,53.9255,53.9609,53.9166,53.9432,29243.0
2018-05-16 14:20:00,60.95,60.95,60.88,60.91,28780.0,53.9432,53.9432,53.8812,53.9078,28780.0
2018-05-16 14:25:00,60.91,61.0,60.89,60.98,32017.0,53.9078,53.9874,53.8901,53.9697,32017.0
2018-05-16 14:30:00,60.98,60.98,60.93,60.93,20540.0,53.9697,53.9697,53.9255,53.9255,20540.0
2018-05-16 14:35:00,60.93,60.97,60.93,60.96,19957.0,53.9255,53.9609,53.9255,53.952,19957.0
2018-05-16 14:40:00,60.96,61.04,60.96,61.02,46319.0,53.952,54.0228,53.952,54.0051,46319.0
2018-05-16 14:45:00,61.02,61.06,61.02,61.02,52395.0,54.0051,54.0405,54.0051,54.0051,52395.0
2018-05-16 14:50:00,61.02,61.05,61.01,61.01,26017.0,54.0051,54.0317,53.9963,53.9963,26017.0
2018-05-16 14:55:00,61.01,61.06,61.01,61.04,29956.0,53.9963,54.0405,53.9963,54.0228,29956.0
2018-05-16 15:00:00,61.03,61.03,60.91,60.94,28790.0,54.014,54.014,53.9078,53.9343,28790.0
2018-05-16 15:05:00,60.94,60.94,60.87,60.87,23564.0,53.9343,53.9343,53.8724,53.8724,23564.0
2018-05-16 15:10:00,60.87,60.88,60.82,60.84,60222.0,53.8724,53.8812,53.8281,53.8458,60222.0
2018-05-16 15:15:00,60.83,60.87,60.79,60.8,33760.0,53.837,53.8724,53.8016,53.8104,33760.0
2018-05-16 15:20:00,60.8,60.88,60.79,60.86,29073.0,53.8104,53.8812,53.8016,53.8635,29073.0
2018-05-16 15:25:00,60.86,60.9,60.85,60.88,33883.0,53.8635,53.8989,53.8547,53.8812,33883.0
2018-05-16 15:30:00,60.88,60.88,60.82,60.83,49972.0,53.8812,53.8812,53.8281,53.837,49972.0
2018-05-16 15:35:00,60.83,60.85,60.79,60.85,48154.0,53.837,53.8547,53.8016,53.8547,48154.0
2018-05-16 15:40:00,60.85,60.85,60.77,60.77,59522.0,53.8547,53.8547,53.7839,53.7839,59522.0
2018-05-16 15:45:00,60.77,60.77,60.65,60.66,70705.0,53.7839,53.7839,53.6777,53.6865,70705.0
2018-05-16 15:50:00,60.66,60.76,60.65,60.72,73535.0,53.6865,53.775,53.6777,53.7396,73535.0
2018-05-16 15:55:00,60.72,60.8,60.71,60.78,237492.0,53.7396,53.8104,53.7308,53.7927,237492.0
2018-05-17 09:30:00,60.8,60.91,60.55,60.58,54640.0,53.8104,53.9078,53.5892,53.6157,54640.0
2018-05-17 09:35:00,60.58,60.66,60.41,60.41,49880.0,53.6157,53.6865,53.4653,53.4653,49880.0
2018-05-17 09:40:00,60.43,60.49,60.37,60.41,59118.0,53.483,53.5361,53.4299,53.4653,59118.0
2018-05-17 09:45:00,60.41,60.57,60.38,60.57,25406.0,53.4653,53.6069,53.4387,53.6069,25406.0
2018-05-17 09:50:00,60.57,60.74,60.55,60.66,29072.0,53.6069,53.7573,53.5892,53.6865,29072.0
2018-05-17 09:55:00,60.66,60.74,60.66,60.69,20470.0,53.6865,53.7573,53.6865,53.7131,20470.0
2018-05-17 10:00:00,60.69,60.9,60.69,60.88,38709.0,53.7131,53.8989,53.7131,53.8812,38709.0
2018-05-17 10:05:00,60.87,60.96,60.84,60.9,31276.0,53.8724,53.952,53.8458,53.8989,31276.0
2018-05-17 10:10:00,60.89,60.98,60.89,60.97,49312.0,53.8901,53.9697,53.8901,53.9609,49312.0
2018-05-17 10:15:00,60.96,60.99,60.94,60.98,25614.0,53.952,53.9786,53.9343,53.9697,25614.0
2018-05-17 10:20:00,60.98,61.08,60.98,61.07,32585.0,53.9697,54.0582,53.9697,54.0494,32585.0
2018-05-17 10:25:00,61.06,61.1,61.02,61.05,19782.0,54.0405,54.0759,54.0051,54.0317,19782.0
2018-05-17 10:30:00,61.05,61.06,60.98,61.06,15795.0,54.0317,54.0405,53.9697,54.0405,15795.0
2018-05-17 10:35:00,61.05,61.13,61.0,61.1,29747.0,54.0317,54.1025,53.9874,54.0759,29747.0
2018-05-17 10:40:00,61.1,61.16,61.06,61.13,23948.0,54.0759,54.129,54.0405,54.1025,23948.0
2018-05-17 10:45:00,61.14,61.14,61.09,61.11,13732.0,54.1113,54.1113,54.0671,54.0848,13732.0
2018-05-17 10:50:00,61.12,61.13,61.04,61.09,13092.0,54.0936,54.1025,54.0228,54.0671,13092.0
2018-05-17 10:55:00,61.08,61.09,61.01,61.02,19973.0,54.0582,54.0671,53.9963,54.0051,19973.0
2018-05-17 11:00:00,61.02,61.13,61.02,61.06,40631.0,54.0051,54.1025,54.0051,54.0405,40631.0
2018-05-17 11:05:00,61.06,61.06,61.01,61.03,49042.0,54.0405,54.0405,53.9963,54.014,49042.0
2018-05-17 11:10:00,61.03,61.07,61.0,61.01,34061.0,54.014,54.0494,53.9874,53.9963,34061.0
2018-05-17 11:15:00,61.01,61.05,60.99,61.02,44889.0,53.9963,54.0317,53.9786,54.0051,44889.0
2018-05-17 11:20:00,61.02,61.02,60.98,60.98,52382.0,54.0051,54.0051,53.9697,53.9697,52382.0
2018-05-17 11:25:00,60.99,61.05,60.98,61.05,20085.0,53.9786,54.0317,53.9697,54.0317,20085.0
2018-05-17 11:30:00,61.05,61.05,60.97,61.03,17989.0,54.0317,54.0317,53.9609,54.014,17989.0
2018-05-17 11:35:00,61.03,61.03,60.96,60.99,15690.0,54.014,54.014,53.952,53.9786,15690.0
2018-05-17 11:40:00,61.0,61.03,60.99,61.02,25927.0,53.9874,54.014,53.9786,54.0051,25927.0
2018-05-17 11:45:00,61.02,61.03,60.96,60.96,26347.0,54.0051,54.014,53.952,53.952,26347.0
2018-05-17 11:50:00,60.97,60.98,60.88,60.9,18623.0,53.9609,53.9697,53.8812,53.8989,18623.0
2018-05-17 11:55:00,60.9,60.94,60.9,60.9,9650.0,53.8989,53.9343,53.8989,53.8989,9650.0
2018-05-17 12:00:00,60.9,60.95,60.9,60.94,24111.0,53.8989,53.9432,53.8989,53.9343,24111.0
2018-05-17 12:05:00,60.94,60.95,60.89,60.94,35658.0,53.9343,53.9432,53.8901,53.9343,35658.0
2018-05-17 12:10:00,60.93,60.97,60.92,60.93,13239.0,53.9255,53.9609,53.9166,53.9255,13239.0
2018-05-17 12:15:00,60.94,60.98,60.93,60.96,19502.0,53.9343,53.9697,53.9255,53.952,19502.0
2018-05-17 12:20:00,60.96,60.97,60.93,60.95,12397.0,53.952,53.9609,53.9255,53.9432,12397.0
2018-05-17 12:25:00,60.95,60.95,60.9,60.92,9481.0,53.9432,53.9432,53.8989,53.9166,9481.0
2018-05-17 12:30:00,60.92,60.98,60.92,60.98,13238.0,53.9166,53.9697,53.9166,53.9697,13238.0
2018-05-17 12:35:00,60.98,60.99,60.93,60.93,16430.0,53.9697,53.9786,53.9255,53.9255,16430.0
2018-05-17 12:40:00,60.93,60.94,60.83,60.86,34337.0,53.9255,53.9343,53.837,53.8635,34337.0
2018-05-17 12:45:00,60.86,60.9,60.86,60.88,11361.0,53.8635,53.8989,53.8635,53.8812,11361.0
2018-05-17 12:50:00,60.87,60.93,60.86,60.91,9814.0,53.8724,53.9255,53.8635,53.9078,9814.0
2018-05-17 12:55:00,60.92,60.93,60.87,60.89,16125.0,53.9166,53.9255,53.8724,53.8901,16125.0
2018-05-17 13:00:00,60.9,60.91,60.89,60.9,21291.0,53.8989,53.9078,53.8901,53.8989,21291.0
2018-05-17 13:05:00,60.91,60.92,60.87,60.88,47421.0,53.9078,53.9166,53.8724,53.8812,47421.0
2018-05-17 13:10:00,60.87,60.9,60.84,60.88,20412.0,53.8724,53.8989,53.8458,53.8812,20412.0
2018-05-17 13:15:00,60.88,60.91,60.87,60.9,11306.0,53.8812,53.9078,53.8724,53.8989,11306.0
2018-05-17 13:20:00,60.9,60.97,60.88,60.94,21701.0,53.8989,53.9609,53.8812,53.9343,21701.0
2018-05-17 13:25:00,60.94,60.94,60.87,60.88,11116.0,53.9343,53.9343,53.8724,53.8812,11116.0
2018-05-17 13:30:00,60.89,60.91,60.86,60.87,12766.0,53.8901,53.9078,53.8635,53.8724,12766.0
2018-05-17 13:35:00,60.86,60.87,60.82,60.85,38843.0,53.8635,53.8724,53.8281,53.8547,38843.0
2018-05-17 13:40:00,60.85,60.86,60.74,60.76,23641.0,53.8547,53.8635,53.7573,53.775,23641.0
2018-05-17 13:45:00,60.76,60.76,60.74,60.75,7991.0,53.775,53.775,53.7573,53.7662,7991.0
2018-05-17 13:50:00,60.75,60.81,60.73,60.73,25135.0,53.7662,53.8193,53.7485,53.7485,25135.0
2018-05-17 13:55:00,60.72,60.74,60.64,60.66,25404.0,53.7396,53.7573,53.6688,53.6865,25404.0
2018-05-17 14:00:00,60.65,60.67,60.6,60.65,113254.0,53.6777,53.6954,53.6334,53.6777,113254.0
2018-05-17 14:05:00,60.65,60.74,60.62,60.73,28000.0,53.6777,53.7573,53.6511,53.7485,28000.0
2018-05-17 14:10:00,60.74,60.79,60.72,60.73,47803.0,53.7573,53.8016,53.7396,53.7485,47803.0
2018-05-17 14:15:00,60.73,60.79,60.72,60.79,46566.0,53.7485,53.8016,53.7396,53.8016,46566.0
2018-05-17 14:20:00,60.79,60.81,60.79,60.8,21781.0,53.8016,53.8193,53.8016,53.8104,21781.0
2018-05-17 14:25:00,60.81,60.87,60.8,60.83,19022.0,53.8193,53.8724,53.8104,53.837,19022.0
2018-05-17 14:30:00,60.83,60.89,60.82,60.87,16009.0,53.837,53.8901,53.8281,53.8724,16009.0
2018-05-17 14:35:00,60.87,60.9,60.83,60.84,35414.0,53.8724,53.8989,53.837,53.8458,35414.0
2018-05-17 14:40:00,60.85,60.87,60.78,60.8,100171.0,53.8547,53.8724,53.7927,53.8104,100171.0
2018-05-17 14:45:00,60.81,60.83,60.79,60.82,21987.0,53.8193,53.837,53.8016,53.8281,21987.0
2018-05-17 14:50:00,60.82,60.84,60.79,60.81,204435.0,53.8281,53.8458,53.8016,53.8193,204435.0
2018-05-17 14:55:00,60.81,60.85,60.81,60.83,115713.0,53.8193,53.8547,53.8193,53.837,115713.0
2018-05-17 15:00:00,60.83,60.9,60.82,60.87,88392.0,53.837,53.8989,53.8281,53.8724,88392.0
2018-05-17 15:05:00,60.88,60.89,60.85,60.86,113507.0,53.8812,53.8901,53.8547,53.8635,113507.0
2018-05-17 15:10:00,60.87,60.89,60.83,60.88,75977.0,53.8724,53.8901,53.837,53.8812,75977.0
2018-05-17 15:15:00,60.89,60.93,60.84,60.93,171121.0,53.8901,53.9255,53.8458,53.9255,171121.0
2018-05-17 15:20:00,60.93,60.99,60.93,60.97,25161.0,53.9255,53.9786,53.9255,53.9609,25161.0
2018-05-17 15:25:00,60.96,60.99,60.92,60.93,89229.0,53.952,53.9786,53.9166,53.9255,89229.0
2018-05-17 15:30:00,60.93,60.95,60.91,60.95,116422.0,53.9255,53.9432,53.9078,53.9432,116422.0
2018-05-17 15:35:00,60.95,60.97,60.93,60.97,60438.0,53.9432,53.9609,53.9255,53.9609,60438.0
2018-05-17 15:40:00,60.98,61.03,60.95,60.98,82716.0,53.9697,54.014,53.9432,53.9697,82716.0
2018-05-17 15:45:00,60.99,61.09,60.95,61.09,68132.0,53.9786,54.0671,53.9432,54.0671,68132.0
2018-05-17 15:50:00,61.09,61.1,61.0,61.04,160906.0,54.0671,54.0759,53.9874,54.0228,160906.0
2018-05-17 15:55:00,61.04,61.11,61.02,61.05,191104.0,54.0228,54.0848,54.0051,54.0317,191104.0
2018-05-18 09:30:00,61.02,61.12,60.95,60.95,224391.0,54.0051,54.0936,53.9432,53.9432,224391.0
2018-05-18 09:35:00,60.96,61.16,60.94,61.14,27051.0,53.952,54.129,53.9343,54.1113,27051.0
2018-05-18 09:40:00,61.16,61.4,61.16,61.35,51357.0,54.129,54.3415,54.129,54.2972,51357.0
2018-05-18 09:45:00,61.36,61.38,61.29,61.3,23070.0,54.3061,54.3238,54.2441,54.253,23070.0
2018-05-18 09:50:00,61.3,61.45,61.28,61.44,57865.0,54.253,54.3857,54.2353,54.3769,57865.0
2018-05-18 09:55:00,61.44,61.48,61.35,61.36,70082.0,54.3769,54.4123,54.2972,54.3061,70082.0
2018-05-18 10:00:00,61.36,61.43,61.26,61.26,50331.0,54.3061,54.368,54.2175,54.2175,50331.0
2018-05-18 10:05:00,61.26,61.32,61.21,61.28,37845.0,54.2175,54.2707,54.1733,54.2353,37845.0
2018-05-18 10:10:00,61.29,61.45,61.29,61.44,33207.0,54.2441,54.3857,54.2441,54.3769,33207.0
2018-05-18 10:15:00,61.45,61.47,61.39,61.39,42902.0,54.3857,54.4034,54.3326,54.3326,42902.0
2018-05-18 10:20:00,61.4,61.56,61.4,61.49,35736.0,54.3415,54.4831,54.3415,54.4211,35736.0
2018-05-18 10:25:00,61.48,61.48,61.29,61.3,38082.0,54.4123,54.4123,54.2441,54.253,38082.0
2018-05-18 10:30:00,61.3,61.31,61.14,61.16,82669.0,54.253,54.2618,54.1113,54.129,82669.0
2018-05-18 10:35:00,61.17,61.28,61.13,61.23,44354.0,54.1379,54.2353,54.1025,54.191,44354.0
2018-05-18 10:40:00,61.24,61.38,61.21,61.36,32991.0,54.1998,54.3238,54.1733,54.3061,32991.0
2018-05-18 10:45:00,61.38,61.42,61.32,61.38,52092.0,54.3238,54.3592,54.2707,54.3238,52092.0
2018-05-18 10:50:00,61.38,61.46,61.38,61.42,37870.0,54.3238,54.3946,54.3238,54.3592,37870.0
2018-05-18 10:55:00,61.41,61.44,61.36,61.44,30297.0,54.3503,54.3769,54.3061,54.3769,30297.0
2018-05-18 11:00:00,61.44,61.54,61.43,61.53,59579.0,54.3769,54.4654,54.368,54.4565,59579.0
2018-05-18 11:05:00,61.54,61.66,61.52,61.6,54980.0,54.4654,54.5716,54.4477,54.5185,54980.0
2018-05-18 11:10:00,61.6,61.68,61.57,61.64,92032.0,54.5185,54.5893,54.4919,54.5539,92032.0
2018-05-18 11:15:00,61.64,61.68,61.58,61.68,28643.0,54.5539,54.5893,54.5008,54.5893,28643.0
2018-05-18 11:20:00,61.69,61.69,61.62,61.66,36400.0,54.5981,54.5981,54.5362,54.5716,36400.0
2018-05-18 11:25:00,61.65,61.68,61.61,61.67,61654.0,54.5627,54.5893,54.5273,54.5804,61654.0
2018-05-18 11:30:00,61.67,61.7,61.59,61.6,39645.0,54.5804,54.607,54.5096,54.5185,39645.0
2018-05-18 11:35:00,61.59,61.74,61.58,61.73,45609.0,54.5096,54.6424,54.5008,54.6335,45609.0
2018-05-18 11:40:00,61.73,61.77,61.72,61.76,31734.0,54.6335,54.6689,54.6247,54.6601,31734.0
2018-05-18 11:45:00,61.77,61.77,61.66,61.66,22669.0,54.6689,54.6689,54.5716,54.5716,22669.0
2018-05-18 11:50:00,61.64,61.75,61.64,61.71,22257.0,54.5539,54.6512,54.5539,54.6158,22257.0
2018-05-18 11:55:00,61.72,61.79,61.72,61.78,31870.0,54.6247,54.6866,54.6247,54.6778,31870.0
2018-05-18 12:00:00,61.78,61.79,61.64,61.64,35111.0,54.6778,54.6866,54.5539,54.5539,35111.0
2018-05-18 12:05:00,61.64,61.69,61.6,61.62,31893.0,54.5539,54.5981,54.5185,54.5362,31893.0
2018-05-18 12:10:00,61.61,61.67,61.59,61.67,35599.0,54.5273,54.5804,54.5096,54.5804,35599.0
2018-05-18 12:15:00,61.68,61.71,61.66,61.67,27448.0,54.5893,54.6158,54.5716,54.5804,27448.0
2018-05-18 12:20:00,61.66,61.66,61.58,61.6,21887.0,54.5716,54.5716,54.5008,54.5185,21887.0
2018-05-18 12:25:00,61.61,61.63,61.57,61.62,35971.0,54.5273,54.545,54.4919,54.5362,35971.0
2018-05-18 12:30:00,61.61,61.63,61.57,61.61,46454.0,54.5273,54.545,54.4919,54.5273,46454.0
2018-05-18 12:35:00,61.61,61.62,61.52,61.56,24107.0,54.5273,54.5362,54.4477,54.4831,24107.0
2018-05-18 12:40:00,61.55,61.61,61.55,61.6,19699.0,54.4742,54.5273,54.4742,54.5185,19699.0
2018-05-18 12:45:00,61.6,61.61,61.57,61.6,35850.0,54.5185,54.5273,54.4919,54.5185,35850.0
2018-05-18 12:50:00,61.6,61.61,61.55,61.57,37422.0,54.5185,54.5273,54.4742,54.4919,37422.0
2018-05-18 12:55:00,61.57,61.64,61.57,61.61,28111.0,54.4919,54.5539,54.4919,54.5273,28111.0
2018-05-18 13:00:00,61.61,61.61,61.57,61.58,25337.0,54.5273,54.5273,54.4919,54.5008,25337.0
2018-05-18 13:05:00,61.59,61.61,61.57,61.6,20896.0,54.5096,54.5273,54.4919,54.5185,20896.0
2018-05-18 13:10:00,61.6,61.64,61.59,61.64,15651.0,54.5185,54.5539,54.5096,54.5539,15651.0
2018-05-18 13:15:00,61.63,61.64,61.59,61.59,25121.0,54.545,54.5539,54.5096,54.5096,25121.0
2018-05-18 13:20:00,61.6,61.61,61.57,61.59,117018.0,54.5185,54.5273,54.4919,54.5096,117018.0
2018-05-18 13:25:00,61.59,61.63,61.58,61.6,37460.0,54.5096,54.545,54.5008,54.5185,37460.0
2018-05-18 13:30:00,61.61,61.62,61.57,61.61,36996.0,54.5273,54.5362,54.4919,54.5273,36996.0
2018-05-18 13:35:00,61.61,61.62,61.57,61.61,24846.0,54.5273,54.5362,54.4919,54.5273,24846.0
2018-05-18 13:40:00,61.61,61.62,61.58,61.6,24917.0,54.5273,54.5362,54.5008,54.5185,24917.0
2018-05-18 13:45:00,61.61,61.64,61.61,61.64,18569.0,54.5273,54.5539,54.5273,54.5539,18569.0
2018-05-18 13:50:00,61.64,61.64,61.6,61.63,18614.0,54.5539,54.5539,54.5185,54.545,18614.0
2018-05-18 13:55:00,61.63,61.66,61.62,61.65,35691.0,54.545,54.5716,54.5362,54.5627,35691.0
2018-05-18 14:00:00,61.65,61.65,61.63,61.65,29042.0,54.5627,54.5627,54.545,54.5627,29042.0
2018-05-18 14:05:00,61.65,61.67,61.64,61.66,23622.0,54.5627,54.5804,54.5539,54.5716,23622.0
2018-05-18 14:10:00,61.66,61.73,61.64,61.72,38304.0,54.5716,54.6335,54.5539,54.6247,38304.0
2018-05-18 14:15:00,61.71,61.71,61.68,61.71,29590.0,54.6158,54.6158,54.5893,54.6158,29590.0
2018-05-18 14:20:00,61.71,61.76,61.69,61.76,32809.0,54.6158,54.6601,54.5981,54.6601,32809.0
2018-05-18 14:25:00,61.75,61.76,61.73,61.75,17467.0,54.6512,54.6601,54.6335,54.6512,17467.0
2018-05-18 14:30:00,61.74,61.75,61.68,61.69,30763.0,54.6424,54.6512,54.5893,54.5981,30763.0
2018-05-18 14:35:00,61.69,61.72,61.67,61.71,22524.0,54.5981,54.6247,54.5804,54.6158,22524.0
2018-05-18 14:40:00,61.72,61.73,61.7,61.71,12840.0,54.6247,54.6335,54.607,54.6158,12840.0
2018-05-18 14:45:00,61.71,61.72,61.7,61.7,39802.0,54.6158,54.6247,54.607,54.607,39802.0
2018-05-18 14:50:00,61.71,61.71,61.68,61.69,29873.0,54.6158,54.6158,54.5893,54.5981,29873.0
2018-05-18 14:55:00,61.68,61.71,61.67,61.69,35389.0,54.5893,54.6158,54.5804,54.5981,35389.0
2018-05-18 15:00:00,61.7,61.71,61.6,61.6,48838.0,54.607,54.6158,54.5185,54.5185,48838.0
2018-05-18 15:05:00,61.61,61.64,61.6,61.62,31690.0,54.5273,54.5539,54.5185,54.5362,31690.0
2018-05-18 15:10:00,61.61,61.64,61.59,61.62,35485.0,54.5273,54.5539,54.5096,54.5362,35485.0
2018-05-18 15:15:00,61.62,61.7,61.62,61.7,68910.0,54.5362,54.607,54.5362,54.607,68910.0
2018-05-18 15:20:00,61.7,61.78,61.69,61.75,49153.0,54.607,54.6778,54.5981,54.6512,49153.0
2018-05-18 15:25:00,61.75,61.78,61.73,61.78,54876.0,54.6512,54.6778,54.6335,54.6778,54876.0
2018-05-18 15:30:00,61.78,61.78,61.7,61.71,37299.0,54.6778,54.6778,54.607,54.6158,37299.0
2018-05-18 15:35:00,61.71,61.78,61.7,61.77,46540.0,54.6158,54.6778,54.607,54.6689,46540.0
2018-05-18 15:40:00,61.77,61.78,61.73,61.73,52127.0,54.6689,54.6778,54.6335,54.6335,52127.0
2018-05-18 15:45:00,61.73,61.77,61.7,61.77,74854.0,54.6335,54.6689,54.607,54.6689,74854.0
2018-05-18 15:50:00,61.76,61.82,61.73,61.79,210534.0,54.6601,54.7132,54.6335,54.6866,210534.0
2018-05-18 15:55:00,61.79,61.87,61.72,61.73,639697.0,54.6866,54.7574,54.6247,54.6335,639697.0
2018-05-21 09:30:00,62.0,62.17,61.92,62.05,107986.0,54.8725,55.0229,54.8017,54.9167,107986.0
2018-05-21 09:35:00,62.05,62.09,61.89,61.93,41458.0,54.9167,54.9521,54.7751,54.8105,41458.0
2018-05-21 09:40:00,61.93,62.0,61.87,61.92,39964.0,54.8105,54.8725,54.7574,54.8017,39964.0
2018-05-21 09:45:00,61.92,62.01,61.91,61.96,28774.0,54.8017,54.8813,54.7928,54.8371,28774.0
2018-05-21 09:50:00,61.96,61.97,61.85,61.91,29081.0,54.8371,54.8459,54.7397,54.7928,29081.0
2018-05-21 09:55:00,61.91,61.91,61.79,61.83,78691.0,54.7928,54.7928,54.6866,54.722,78691.0
2018-05-21 10:00:00,61.81,61.99,61.79,61.89,57592.0,54.7043,54.8636,54.6866,54.7751,57592.0
2018-05-21 10:05:00,61.89,61.96,61.85,61.96,21854.0,54.7751,54.8371,54.7397,54.8371,21854.0
2018-05-21 10:10:00,61.96,62.06,61.95,62.05,45393.0,54.8371,54.9256,54.8282,54.9167,45393.0
2018-05-21 10:15:00,62.06,62.06,61.96,62.03,28851.0,54.9256,54.9256,54.8371,54.899,28851.0
2018-05-21 10:20:00,62.02,62.05,61.96,62.04,22972.0,54.8902,54.9167,54.8371,54.9079,22972.0
2018-05-21 10:25:00,62.04,62.17,62.03,62.15,83629.0,54.9079,55.0229,54.899,55.0052,83629.0
2018-05-21 10:30:00,62.16,62.17,62.1,62.16,30844.0,55.0141,55.0229,54.961,55.0141,30844.0
2018-05-21 10:35:00,62.15,62.23,62.14,62.2,34579.0,55.0052,55.076,54.9964,55.0495,34579.0
2018-05-21 10:40:00,62.2,62.25,62.2,62.23,21748.0,55.0495,55.0937,55.0495,55.076,21748.0
2018-05-21 10:45:00,62.24,62.28,62.23,62.28,23555.0,55.0849,55.1203,55.076,55.1203,23555.0
2018-05-21 10:50:00,62.29,62.29,62.19,62.21,28356.0,55.1291,55.1291,55.0406,55.0583,28356.0
2018-05-21 10:55:00,62.21,62.26,62.21,62.24,18134.0,55.0583,55.1026,55.0583,55.0849,18134.0
2018-05-21 11:00:00,62.23,62.29,62.22,62.26,106471.0,55.076,55.1291,55.0672,55.1026,106471.0
2018-05-21 11:05:00,62.26,62.27,62.23,62.24,26443.0,55.1026,55.1114,55.076,55.0849,26443.0
2018-05-21 11:10:00,62.25,62.28,62.21,62.23,27086.0,55.0937,55.1203,55.0583,55.076,27086.0
2018-05-21 11:15:00,62.23,62.24,62.2,62.22,25575.0,55.076,55.0849,55.0495,55.0672,25575.0
2018-05-21 11:20:00,62.22,62.24,62.2,62.21,26026.0,55.0672,55.0849,55.0495,55.0583,26026.0
2018-05-21 11:25:00,62.21,62.22,62.03,62.07,68266.0,55.0583,55.0672,54.899,54.9344,68266.0
2018-05-21 11:30:00,62.08,62.14,62.01,62.02,47096.0,54.9433,54.9964,54.8813,54.8902,47096.0
2018-05-21 11:35:00,62.02,62.12,62.0,62.1,20836.0,54.8902,54.9787,54.8725,54.961,20836.0
2018-05-21 11:40:00,62.11,62.13,62.08,62.12,29870.0,54.9698,54.9875,54.9433,54.9787,29870.0
2018-05-21 11:45:00,62.11,62.2,62.09,62.18,43361.0,54.9698,55.0495,54.9521,55.0318,43361.0
2018-05-21 11:50:00,62.19,62.23,62.18,62.22,37487.0,55.0406,55.076,55.0318,55.0672,37487.0
2018-05-21 11:55:00,62.22,62.25,62.17,62.24,35826.0,55.0672,55.0937,55.0229,55.0849,35826.0
2018-05-21 12:00:00,62.24,62.25,62.17,62.21,28296.0,55.0849,55.0937,55.0229,55.0583,28296.0
2018-05-21 12:05:00,62.21,62.21,62.17,62.19,18932.0,55.0583,55.0583,55.0229,55.0406,18932.0
2018-05-21 12:10:00,62.19,62.34,62.19,62.31,37039.0,55.0406,55.1734,55.0406,55.1468,37039.0
2018-05-21 12:15:00,62.32,62.33,62.29,62.3,21118.0,55.1557,55.1645,55.1291,55.138,21118.0
2018-05-21 12:20:00,62.3,62.31,62.26,62.3,19827.0,55.138,55.1468,55.1026,55.138,19827.0
2018-05-21 12:25:00,62.3,62.32,62.29,62.31,21711.0,55.138,55.1557,55.1291,55.1468,21711.0
2018-05-21 12:30:00,62.3,62.35,62.29,62.34,25014.0,55.138,55.1822,55.1291,55.1734,25014.0
2018-05-21 12:35:00,62.33,62.34,62.29,62.33,27096.0,55.1645,55.1734,55.1291,55.1645,27096.0
2018-05-21 12:40:00,62.32,62.41,62.32,62.4,26756.0,55.1557,55.2353,55.1557,55.2265,26756.0
2018-05-21 12:45:00,62.4,62.42,62.37,62.42,75132.0,55.2265,55.2442,55.1999,55.2442,75132.0
2018-05-21 12:50:00,62.43,62.43,62.4,62.41,46259.0,55.253,55.253,55.2265,55.2353,46259.0
2018-05-21 12:55:00,62.4,62.43,62.34,62.34,52141.0,55.2265,55.253,55.1734,55.1734,52141.0
2018-05-21 13:00:00,62.34,62.41,62.32,62.38,44280.0,55.1734,55.2353,55.1557,55.2088,44280.0
2018-05-21 13:05:00,62.39,62.43,62.38,62.43,23950.0,55.2176,55.253,55.2088,55.253,23950.0
2018-05-21 13:10:00,62.43,62.45,62.37,62.41,73389.0,55.253,55.2707,55.1999,55.2353,73389.0
2018-05-21 13:15:00,62.42,62.46,62.4,62.45,28436.0,55.2442,55.2796,55.2265,55.2707,28436.0
2018-05-21 13:20:00,62.45,62.47,62.42,62.43,29431.0,55.2707,55.2884,55.2442,55.253,29431.0
2018-05-21 13:25:00,62.44,62.48,62.43,62.47,43835.0,55.2619,55.2973,55.253,55.2884,43835.0
2018-05-21 13:30:00,62.48,62.49,62.39,62.42,51877.0,55.2973,55.3061,55.2176,55.2442,51877.0
2018-05-21 13:35:00,62.42,62.46,62.35,62.37,199467.0,55.2442,55.2796,55.1822,55.1999,199467.0
2018-05-21 13:40:00,62.36,62.39,62.36,62.38,30659.0,55.1911,55.2176,55.1911,55.2088,30659.0
2018-05-21 13:45:00,62.38,62.38,62.32,62.34,41852.0,55.2088,55.2088,55.1557,55.1734,41852.0
2018-05-21 13:50:00,62.34,62.34,62.28,62.29,52860.0,55.1734,55.1734,55.1203,55.1291,52860.0
2018-05-21 13:55:00,62.29,62.38,62.28,62.38,37486.0,55.1291,55.2088,55.1203,55.2088,37486.0
2018-05-21 14:00:00,62.37,62.38,62.31,62.35,31742.0,55.1999,55.2088,55.1468,55.1822,31742.0
2018-05-21 14:05:00,62.36,62.36,62.32,62.35,24167.0,55.1911,55.1911,55.1557,55.1822,24167.0
2018-05-21 14:10:00,62.34,62.35,62.27,62.28,39322.0,55.1734,55.1822,55.1114,55.1203,39322.0
2018-05-21 14:15:00,62.28,62.31,62.24,62.28,37807.0,55.1203,55.1468,55.0849,55.1203,37807.0
2018-05-21 14:20:00,62.27,62.32,62.24,62.26,34463.0,55.1114,55.1557,55.0849,55.1026,34463.0
2018-05-21 14:25:00,62.27,62.33,62.26,62.29,27131.0,55.1114,55.1645,55.1026,55.1291,27131.0
2018-05-21 14:30:00,62.28,62.28,62.2,62.23,39304.0,55.1203,55.1203,55.0495,55.076,39304.0
2018-05-21 14:35:00,62.23,62.23,62.19,62.22,35038.0,55.076,55.076,55.0406,55.0672,35038.0
2018-05-21 14:40:00,62.21,62.22,62.16,62.19,48165.0,55.0583,55.0672,55.0141,55.0406,48165.0
2018-05-21 14:45:00,62.19,62.22,62.16,62.18,296619.0,55.0406,55.0672,55.0141,55.0318,296619.0
2018-05-21 14:50:00,62.17,62.18,62.13,62.17,40233.0,55.0229,55.0318,54.9875,55.0229,40233.0
2018-05-21 14:55:00,62.17,62.18,62.14,62.15,29368.0,55.0229,55.0318,54.9964,55.0052,29368.0
2018-05-21 15:00:00,62.16,62.16,62.09,62.1,28058.0,55.0141,55.0141,54.9521,54.961,28058.0
2018-05-21 15:05:00,62.1,62.1,62.06,62.1,33325.0,54.961,54.961,54.9256,54.961,33325.0
2018-05-21 15:10:00,62.09,62.16,62.09,62.15,30500.0,54.9521,55.0141,54.9521,55.0052,30500.0
2018-05-21 15:15:00,62.15,62.16,62.1,62.11,28137.0,55.0052,55.0141,54.961,54.9698,28137.0
2018-05-21 15:20:00,62.12,62.15,62.11,62.11,26412.0,54.9787,55.0052,54.9698,54.9698,26412.0
2018-05-21 15:25:00,62.12,62.12,62.03,62.08,48524.0,54.9787,54.9787,54.899,54.9433,48524.0
2018-05-21 15:30:00,62.09,62.09,62.02,62.04,56502.0,54.9521,54.9521,54.8902,54.9079,56502.0
2018-05-21 15:35:00,62.05,62.12,62.04,62.11,52205.0,54.9167,54.9787,54.9079,54.9698,52205.0
2018-05-21 15:40:00,62.11,62.12,62.08,62.11,48706.0,54.9698,54.9787,54.9433,54.9698,48706.0
2018-05-21 15:45:00,62.11,62.15,62.09,62.11,60698.0,54.9698,55.0052,54.9521,54.9698,60698.0
2018-05-21 15:50:00,62.11,62.16,62.08,62.1,124464.0,54.9698,55.0141,54.9433,54.961,124464.0
2018-05-21 15:55:00,62.1,62.13,62.06,62.11,354066.0,54.961,54.9875,54.9256,54.9698,354066.0
2018-05-22 09:30:00,61.8,62.25,61.8,62.23,85870.0,54.6955,55.0937,54.6955,55.076,85870.0
2018-05-22 09:35:00,62.21,62.29,62.1,62.15,39038.0,55.0583,55.1291,54.961,55.0052,39038.0
2018-05-22 09:40:00,62.16,62.2,62.07,62.14,35325.0,55.0141,55.0495,54.9344,54.9964,35325.0
2018-05-22 09:45:00,62.14,62.15,62.04,62.13,32021.0,54.9964,55.0052,54.9079,54.9875,32021.0
2018-05-22 09:50:00,62.13,62.13,61.98,62.0,101618.0,54.9875,54.9875,54.8548,54.8725,101618.0
2018-05-22 09:55:00,61.99,62.0,61.69,61.75,222024.0,54.8636,54.8725,54.5981,54.6512,222024.0
2018-05-22 10:00:00,61.75,61.76,61.2,61.39,319279.0,54.6512,54.6601,54.1644,54.3326,319279.0
2018-05-22 10:05:00,61.38,61.39,61.06,61.21,191088.0,54.3238,54.3326,54.0405,54.1733,191088.0
2018-05-22 10:10:00,61.21,61.28,61.1,61.15,174605.0,54.1733,54.2353,54.0759,54.1202,174605.0
2018-05-22 10:15:00,61.16,61.29,61.06,61.13,189163.0,54.129,54.2441,54.0405,54.1025,189163.0
2018-05-22 10:20:00,61.14,61.27,61.07,61.09,118025.0,54.1113,54.2264,54.0494,54.0671,118025.0
2018-05-22 10:25:00,61.1,61.2,61.1,61.11,78252.0,54.0759,54.1644,54.0759,54.0848,78252.0
2018-05-22 10:30:00,61.12,61.12,60.96,61.08,136369.0,54.0936,54.0936,53.952,54.0582,136369.0
2018-05-22 10:35:00,61.07,61.16,61.03,61.16,134296.0,54.0494,54.129,54.014,54.129,134296.0
2018-05-22 10:40:00,61.16,61.36,61.15,61.35,215619.0,54.129,54.3061,54.1202,54.2972,215619.0
2018-05-22 10:45:00,61.35,61.43,61.3,61.36,197533.0,54.2972,54.368,54.253,54.3061,197533.0
2018-05-22 10:50:00,61.37,61.4,61.3,61.39,57758.0,54.3149,54.3415,54.253,54.3326,57758.0
2018-05-22 10:55:00,61.4,61.44,61.39,61.42,48239.0,54.3415,54.3769,54.3326,54.3592,48239.0
2018-05-22 11:00:00,61.42,61.43,61.36,61.42,36679.0,54.3592,54.368,54.3061,54.3592,36679.0
2018-05-22 11:05:00,61.42,61.5,61.36,61.38,72175.0,54.3592,54.43,54.3061,54.3238,72175.0
2018-05-22 11:10:00,61.39,61.5,61.38,61.45,34823.0,54.3326,54.43,54.3238,54.3857,34823.0
2018-05-22 11:15:00,61.45,61.48,61.44,61.45,76410.0,54.3857,54.4123,54.3769,54.3857,76410.0
2018-05-22 11:20:00,61.45,61.56,61.44,61.5,129333.0,54.3857,54.4831,54.3769,54.43,129333.0
2018-05-22 11:25:00,61.5,61.52,61.44,61.45,107737.0,54.43,54.4477,54.3769,54.3857,107737.0
2018-05-22 11:30:00,61.45,61.63,61.44,61.6,62937.0,54.3857,54.545,54.3769,54.5185,62937.0
2018-05-22 11:35:00,61.59,61.6,61.55,61.55,34368.0,54.5096,54.5185,54.4742,54.4742,34368.0
2018-05-22 11:40:00,61.55,61.58,61.48,61.51,47605.0,54.4742,54.5008,54.4123,54.4388,47605.0
2018-05-22 11:45:00,61.51,61.52,61.45,61.51,84634.0,54.4388,54.4477,54.3857,54.4388,84634.0
2018-05-22 11:50:00,61.52,61.66,61.51,61.64,43928.0,54.4477,54.5716,54.4388,54.5539,43928.0
2018-05-22 11:55:00,61.64,61.75,61.64,61.75,49557.0,54.5539,54.6512,54.5539,54.6512,49557.0
2018-05-22 12:00:00,61.75,61.75,61.71,61.74,50081.0,54.6512,54.6512,54.6158,54.6424,50081.0
2018-05-22 12:05:00,61.74,61.8,61.74,61.75,76319.0,54.6424,54.6955,54.6424,54.6512,76319.0
2018-05-22 12:10:00,61.74,61.8,61.72,61.77,44496.0,54.6424,54.6955,54.6247,54.6689,44496.0
2018-05-22 12:15:00,61.77,61.78,61.65,61.66,55104.0,54.6689,54.6778,54.5627,54.5716,55104.0
2018-05-22 12:20:00,61.66,61.67,61.6,61.62,26512.0,54.5716,54.5804,54.5185,54.5362,26512.0
2018-05-22 12:25:00,61.62,61.63,61.55,61.61,49729.0,54.5362,54.545,54.4742,54.5273,49729.0
2018-05-22 12:30:00,61.61,61.63,61.58,61.6,34674.0,54.5273,54.545,54.5008,54.5185,34674.0
2018-05-22 12:35:00,61.6,61.61,61.52,61.56,59897.0,54.5185,54.5273,54.4477,54.4831,59897.0
2018-05-22 12:40:00,61.56,61.63,61.55,61.61,35906.0,54.4831,54.545,54.4742,54.5273,35906.0
2018-05-22 12:45:00,61.61,61.62,61.56,61.59,36337.0,54.5273,54.5362,54.4831,54.5096,36337.0
2018-05-22 12:50:00,61.59,61.61,61.57,61.6,28064.0,54.5096,54.5273,54.4919,54.5185,28064.0
2018-05-22 12:55:00,61.59,61.6,61.52,61.54,27340.0,54.5096,54.5185,54.4477,54.4654,27340.0
2018-05-22 13:00:00,61.54,61.54,61.5,61.53,37279.0,54.4654,54.4654,54.43,54.4565,37279.0
2018-05-22 13:05:00,61.54,61.56,61.52,61.55,33028.0,54.4654,54.4831,54.4477,54.4742,33028.0
2018-05-22 13:10:00,61.55,61.57,61.52,61.52,30481.0,54.4742,54.4919,54.4477,54.4477,30481.0
2018-05-22 13:15:00,61.53,61.56,61.52,61.53,28407.0,54.4565,54.4831,54.4477,54.4565,28407.0
2018-05-22 13:20:00,61.53,61.53,61.47,61.5,31149.0,54.4565,54.4565,54.4034,54.43,31149.0
2018-05-22 13:25:00,61.5,61.51,61.49,61.51,20072.0,54.43,54.4388,54.4211,54.4388,20072.0
2018-05-22 13:30:00,61.51,61.55,61.47,61.49,26448.0,54.4388,54.4742,54.4034,54.4211,26448.0
2018-05-22 13:35:00,61.49,61.51,61.47,61.48,17590.0,54.4211,54.4388,54.4034,54.4123,17590.0
2018-05-22 13:40:00,61.48,61.5,61.46,61.48,21887.0,54.4123,54.43,54.3946,54.4123,21887.0
2018-05-22 13:45:00,61.48,61.52,61.47,61.52,17585.0,54.4123,54.4477,54.4034,54.4477,17585.0
2018-05-22 13:50:00,61.52,61.54,61.49,61.5,25949.0,54.4477,54.4654,54.4211,54.43,25949.0
2018-05-22 13:55:00,61.49,61.5,61.46,61.47,22317.0,54.4211,54.43,54.3946,54.4034,22317.0
2018-05-22 14:00:00,61.47,61.58,61.46,61.53,40305.0,54.4034,54.5008,54.3946,54.4565,40305.0
2018-05-22 14:05:00,61.53,61.54,61.51,61.51,31484.0,54.4565,54.4654,54.4388,54.4388,31484.0
2018-05-22 14:10:00,61.51,61.52,61.49,61.51,25367.0,54.4388,54.4477,54.4211,54.4388,25367.0
2018-05-22 14:15:00,61.51,61.53,61.48,61.53,37577.0,54.4388,54.4565,54.4123,54.4565,37577.0
2018-05-22 14:20:00,61.53,61.54,61.52,61.54,41557.0,54.4565,54.4654,54.4477,54.4654,41557.0
2018-05-22 14:25:00,61.53,61.58,61.53,61.58,17061.0,54.4565,54.5008,54.4565,54.5008,17061.0
2018-05-22 14:30:00,61.58,61.65,61.57,61.65,20927.0,54.5008,54.5627,54.4919,54.5627,20927.0
2018-05-22 14:35:00,61.64,61.65,61.61,61.62,18076.0,54.5539,54.5627,54.5273,54.5362,18076.0
2018-05-22 14:40:00,61.61,61.65,61.59,61.59,29294.0,54.5273,54.5627,54.5096,54.5096,29294.0
2018-05-22 14:45:00,61.6,61.61,61.57,61.6,27788.0,54.5185,54.5273,54.4919,54.5185,27788.0
2018-05-22 14:50:00,61.6,61.6,61.52,61.53,60482.0,54.5185,54.5185,54.4477,54.4565,60482.0
2018-05-22 14:55:00,61.53,61.53,61.42,61.44,53176.0,54.4565,54.4565,54.3592,54.3769,53176.0
2018-05-22 15:00:00,61.43,61.49,61.42,61.45,52525.0,54.368,54.4211,54.3592,54.3857,52525.0
2018-05-22 15:05:00,61.45,61.47,61.42,61.43,39732.0,54.3857,54.4034,54.3592,54.368,39732.0
2018-05-22 15:10:00,61.43,61.44,61.35,61.37,64208.0,54.368,54.3769,54.2972,54.3149,64208.0
2018-05-22 15:15:00,61.38,61.45,61.34,61.39,57763.0,54.3238,54.3857,54.2884,54.3326,57763.0
2018-05-22 15:20:00,61.38,61.44,61.37,61.42,46074.0,54.3238,54.3769,54.3149,54.3592,46074.0
2018-05-22 15:25:00,61.42,61.45,61.38,61.38,61579.0,54.3592,54.3857,54.3238,54.3238,61579.0
2018-05-22 15:30:00,61.38,61.42,61.35,61.38,79118.0,54.3238,54.3592,54.2972,54.3238,79118.0
2018-05-22 15:35:00,61.37,61.39,61.29,61.33,79795.0,54.3149,54.3326,54.2441,54.2795,79795.0
2018-05-22 15:40:00,61.32,61.42,61.3,61.39,61408.0,54.2707,54.3592,54.253,54.3326,61408.0
2018-05-22 15:45:00,61.38,61.39,61.32,61.35,87537.0,54.3238,54.3326,54.2707,54.2972,87537.0
2018-05-22 15:50:00,61.35,61.37,61.28,61.35,116805.0,54.2972,54.3149,54.2353,54.2972,116805.0
2018-05-22 15:55:00,61.35,61.46,61.35,61.4,309880.0,54.2972,54.3946,54.2972,54.3415,309880.0
2018-05-23 09:30:00,61.22,61.66,61.22,61.64,125930.0,54.1821,54.5716,54.1821,54.5539,125930.0
2018-05-23 09:35:00,61.64,61.69,61.47,61.5,64001.0,54.5539,54.5981,54.4034,54.43,64001.0
2018-05-23 09:40:00,61.51,61.59,61.48,61.5,49417.0,54.4388,54.5096,54.4123,54.43,49417.0
2018-05-23 09:45:00,61.5,61.65,61.49,61.57,41730.0,54.43,54.5627,54.4211,54.4919,41730.0
2018-05-23 09:50:00,61.57,61.72,61.56,61.7,51973.0,54.4919,54.6247,54.4831,54.607,51973.0
2018-05-23 09:55:00,61.7,61.75,61.67,61.69,70555.0,54.607,54.6512,54.5804,54.5981,70555.0
2018-05-23 10:00:00,61.7,61.73,61.61,61.7,31327.0,54.607,54.6335,54.5273,54.607,31327.0
2018-05-23 10:05:00,61.7,61.88,61.65,61.87,27083.0,54.607,54.7663,54.5627,54.7574,27083.0
2018-05-23 10:10:00,61.88,61.97,61.85,61.89,40262.0,54.7663,54.8459,54.7397,54.7751,40262.0
2018-05-23 10:15:00,61.88,61.89,61.77,61.84,49287.0,54.7663,54.7751,54.6689,54.7309,49287.0
2018-05-23 10:20:00,61.83,61.9,61.8,61.9,31982.0,54.722,54.784,54.6955,54.784,31982.0
2018-05-23 10:25:00,61.9,61.94,61.86,61.89,23793.0,54.784,54.8194,54.7486,54.7751,23793.0
2018-05-23 10:30:00,61.89,61.89,61.82,61.83,17744.0,54.7751,54.7751,54.7132,54.722,17744.0
2018-05-23 10:35:00,61.83,61.89,61.82,61.85,26148.0,54.722,54.7751,54.7132,54.7397,26148.0
2018-05-23 10:40:00,61.86,61.88,61.82,61.87,15370.0,54.7486,54.7663,54.7132,54.7574,15370.0
2018-05-23 10:45:00,61.87,61.87,61.79,61.8,35276.0,54.7574,54.7574,54.6866,54.6955,35276.0
2018-05-23 10:50:00,61.8,61.85,61.77,61.82,124693.0,54.6955,54.7397,54.6689,54.7132,124693.0
2018-05-23 10:55:00,61.81,61.85,61.8,61.83,79640.0,54.7043,54.7397,54.6955,54.722,79640.0
2018-05-23 11:00:00,61.83,61.84,61.78,61.8,49157.0,54.722,54.7309,54.6778,54.6955,49157.0
2018-05-23 11:05:00,61.8,61.85,61.78,61.82,59880.0,54.6955,54.7397,54.6778,54.7132,59880.0
2018-05-23 11:10:00,61.82,61.89,61.78,61.86,75942.0,54.7132,54.7751,54.6778,54.7486,75942.0
2018-05-23 11:15:00,61.86,61.92,61.84,61.85,69171.0,54.7486,54.8017,54.7309,54.7397,69171.0
2018-05-23 11:20:00,61.85,61.86,61.78,61.83,42539.0,54.7397,54.7486,54.6778,54.722,42539.0
2018-05-23 11:25:00,61.84,61.85,61.76,61.77,18356.0,54.7309,54.7397,54.6601,54.6689,18356.0
2018-05-23 11:30:00,61.77,61.8,61.72,61.73,31127.0,54.6689,54.6955,54.6247,54.6335,31127.0
2018-05-23 11:35:00,61.73,61.75,61.7,61.71,42750.0,54.6335,54.6512,54.607,54.6158,42750.0
2018-05-23 11:40:00,61.7,61.7,61.64,61.67,17452.0,54.607,54.607,54.5539,54.5804,17452.0
2018-05-23 11:45:00,61.66,61.75,61.66,61.73,18871.0,54.5716,54.6512,54.5716,54.6335,18871.0
2018-05-23 11:50:00,61.74,61.77,61.66,61.68,25199.0,54.6424,54.6689,54.5716,54.5893,25199.0
2018-05-23 11:55:00,61.68,61.71,61.59,61.59,18853.0,54.5893,54.6158,54.5096,54.5096,18853.0
2018-05-23 12:00:00,61.59,61.65,61.58,61.64,17550.0,54.5096,54.5627,54.5008,54.5539,17550.0
2018-05-23 12:05:00,61.64,61.68,61.62,61.63,23392.0,54.5539,54.5893,54.5362,54.545,23392.0
2018-05-23 12:10:00,61.62,61.66,61.6,61.61,18375.0,54.5362,54.5716,54.5185,54.5273,18375.0
2018-05-23 12:15:00,61.61,61.62,61.5,61.51,22631.0,54.5273,54.5362,54.43,54.4388,22631.0
2018-05-23 12:20:00,61.51,61.56,61.48,61.5,25167.0,54.4388,54.4831,54.4123,54.43,25167.0
2018-05-23 12:25:00,61.51,61.51,61.46,61.48,17953.0,54.4388,54.4388,54.3946,54.4123,17953.0
2018-05-23 12:30:00,61.48,61.51,61.47,61.51,22292.0,54.4123,54.4388,54.4034,54.4388,22292.0
2018-05-23 12:35:00,61.5,61.58,61.48,61.54,25369.0,54.43,54.5008,54.4123,54.4654,25369.0
2018-05-23 12:40:00,61.54,61.64,61.53,61.62,30397.0,54.4654,54.5539,54.4565,54.5362,30397.0
2018-05-23 12:45:00,61.63,61.67,61.59,61.61,24672.0,54.545,54.5804,54.5096,54.5273,24672.0
2018-05-23 12:50:00,61.6,61.65,61.59,61.61,17190.0,54.5185,54.5627,54.5096,54.5273,17190.0
2018-05-23 12:55:00,61.62,61.71,61.61,61.71,21835.0,54.5362,54.6158,54.5273,54.6158,21835.0
2018-05-23 13:00:00,61.7,61.71,61.6,61.61,13662.0,54.607,54.6158,54.5185,54.5273,13662.0
2018-05-23 13:05:00,61.6,61.64,61.59,61.6,16480.0,54.5185,54.5539,54.5096,54.5185,16480.0
2018-05-23 13:10:00,61.61,61.66,61.6,61.65,20424.0,54.5273,54.5716,54.5185,54.5627,20424.0
2018-05-23 13:15:00,61.65,61.65,61.57,61.57,24256.0,54.5627,54.5627,54.4919,54.4919,24256.0
2018-05-23 13:20:00,61.57,61.62,61.56,61.58,24051.0,54.4919,54.5362,54.4831,54.5008,24051.0
2018-05-23 13:25:00,61.58,61.6,61.55,61.6,13300.0,54.5008,54.5185,54.4742,54.5185,13300.0
2018-05-23 13:30:00,61.6,61.62,61.57,61.58,31823.0,54.5185,54.5362,54.4919,54.5008,31823.0
2018-05-23 13:35:00,61.58,61.61,61.57,61.58,18947.0,54.5008,54.5273,54.4919,54.5008,18947.0
2018-05-23 13:40:00,61.58,61.65,61.58,61.61,21606.0,54.5008,54.5627,54.5008,54.5273,21606.0
2018-05-23 13:45:00,61.62,61.65,61.61,61.64,23697.0,54.5362,54.5627,54.5273,54.5539,23697.0
2018-05-23 13:50:00,61.63,61.67,61.61,61.64,26075.0,54.545,54.5804,54.5273,54.5539,26075.0
2018-05-23 13:55:00,61.63,61.69,61.63,61.67,39768.0,54.545,54.5981,54.545,54.5804,39768.0
2018-05-23 14:00:00,61.68,61.75,61.66,61.73,47724.0,54.5893,54.6512,54.5716,54.6335,47724.0
2018-05-23 14:05:00,61.74,61.89,61.74,61.83,73314.0,54.6424,54.7751,54.6424,54.722,73314.0
2018-05-23 14:10:00,61.83,61.9,61.79,61.85,50744.0,54.722,54.784,54.6866,54.7397,50744.0
2018-05-23 14:15:00,61.86,61.94,61.83,61.89,39108.0,54.7486,54.8194,54.722,54.7751,39108.0
2018-05-23 14:20:00,61.91,61.91,61.83,61.89,23025.0,54.7928,54.7928,54.722,54.7751,23025.0
2018-05-23 14:25:00,61.89,61.95,61.86,61.87,20405.0,54.7751,54.8282,54.7486,54.7574,20405.0
2018-05-23 14:30:00,61.87,61.88,61.83,61.83,34265.0,54.7574,54.7663,54.722,54.722,34265.0
2018-05-23 14:35:00,61.83,61.83,61.78,61.78,36296.0,54.722,54.722,54.6778,54.6778,36296.0
2018-05-23 14:40:00,61.79,61.82,61.78,61.8,24628.0,54.6866,54.7132,54.6778,54.6955,24628.0
2018-05-23 14:45:00,61.8,61.81,61.75,61.75,44381.0,54.6955,54.7043,54.6512,54.6512,44381.0
2018-05-23 14:50:00,61.74,61.76,61.7,61.75,27891.0,54.6424,54.6601,54.607,54.6512,27891.0
2018-05-23 14:55:00,61.75,61.88,61.75,61.87,24210.0,54.6512,54.7663,54.6512,54.7574,24210.0
2018-05-23 15:00:00,61.87,61.92,61.85,61.91,65498.0,54.7574,54.8017,54.7397,54.7928,65498.0
2018-05-23 15:05:00,61.91,61.94,61.85,61.85,39763.0,54.7928,54.8194,54.7397,54.7397,39763.0
2018-05-23 15:10:00,61.85,61.88,61.82,61.83,38034.0,54.7397,54.7663,54.7132,54.722,38034.0
2018-05-23 15:15:00,61.84,61.86,61.8,61.81,27040.0,54.7309,54.7486,54.6955,54.7043,27040.0
2018-05-23 15:20:00,61.81,61.83,61.76,61.8,44438.0,54.7043,54.722,54.6601,54.6955,44438.0
2018-05-23 15:25:00,61.8,61.85,61.79,61.84,43523.0,54.6955,54.7397,54.6866,54.7309,43523.0
2018-05-23 15:30:00,61.84,61.86,61.78,61.8,59006.0,54.7309,54.7486,54.6778,54.6955,59006.0
2018-05-23 15:35:00,61.79,61.82,61.71,61.72,82893.0,54.6866,54.7132,54.6158,54.6247,82893.0
2018-05-23 15:40:00,61.72,61.78,61.69,61.73,102660.0,54.6247,54.6778,54.5981,54.6335,102660.0
2018-05-23 15:45:00,61.73,61.74,61.66,61.7,76096.0,54.6335,54.6424,54.5716,54.607,76096.0
2018-05-23 15:50:00,61.71,61.79,61.7,61.78,116180.0,54.6158,54.6866,54.607,54.6778,116180.0
2018-05-23 15:55:00,61.78,61.87,61.77,61.84,320849.0,54.6778,54.7574,54.6689,54.7309,320849.0
2018-05-24 09:30:00,61.89,62.29,61.89,62.26,78143.0,54.7751,55.1291,54.7751,55.1026,78143.0
2018-05-24 09:35:00,62.26,62.28,62.17,62.2,41032.0,55.1026,55.1203,55.0229,55.0495,41032.0
2018-05-24 09:40:00,62.2,62.21,62.05,62.14,38001.0,55.0495,55.0583,54.9167,54.9964,38001.0
2018-05-24 09:45:00,62.14,62.15,61.98,62.06,61223.0,54.9964,55.0052,54.8548,54.9256,61223.0
2018-05-24 09:50:00,62.07,62.15,61.93,62.09,157460.0,54.9344,55.0052,54.8105,54.9521,157460.0
2018-05-24 09:55:00,62.07,62.1,61.94,62.03,95485.0,54.9344,54.961,54.8194,54.899,95485.0
2018-05-24 10:00:00,62.03,62.19,62.0,62.19,41703.0,54.899,55.0406,54.8725,55.0406,41703.0
2018-05-24 10:05:00,62.18,62.24,62.08,62.11,62138.0,55.0318,55.0849,54.9433,54.9698,62138.0
2018-05-24 10:10:00,62.11,62.21,62.1,62.17,64192.0,54.9698,55.0583,54.961,55.0229,64192.0
2018-05-24 10:15:00,62.16,62.18,62.02,62.08,149514.0,55.0141,55.0318,54.8902,54.9433,149514.0
2018-05-24 10:20:00,62.07,62.1,61.99,62.03,72417.0,54.9344,54.961,54.8636,54.899,72417.0
2018-05-24 10:25:00,62.02,62.08,61.96,62.08,102648.0,54.8902,54.9433,54.8371,54.9433,102648.0
2018-05-24 10:30:00,62.07,62.11,62.04,62.07,80837.0,54.9344,54.9698,54.9079,54.9344,80837.0
2018-05-24 10:35:00,62.06,62.21,62.05,62.2,37723.0,54.9256,55.0583,54.9167,55.0495,37723.0
2018-05-24 10:40:00,62.21,62.27,62.19,62.26,34841.0,55.0583,55.1114,55.0406,55.1026,34841.0
2018-05-24 10:45:00,62.26,62.3,62.13,62.19,28911.0,55.1026,55.138,54.9875,55.0406,28911.0
2018-05-24 10:50:00,62.19,62.21,62.14,62.15,49108.0,55.0406,55.0583,54.9964,55.0052,49108.0
2018-05-24 10:55:00,62.16,62.16,62.05,62.1,58983.0,55.0141,55.0141,54.9167,54.961,58983.0
2018-05-24 11:00:00,62.1,62.19,62.09,62.18,46864.0,54.961,55.0406,54.9521,55.0318,46864.0
2018-05-24 11:05:00,62.17,62.25,62.15,62.21,56193.0,55.0229,55.0937,55.0052,55.0583,56193.0
2018-05-24 11:10:00,62.2,62.25,62.18,62.25,21664.0,55.0495,55.0937,55.0318,55.0937,21664.0
2018-05-24 11:15:00,62.26,62.35,62.2,62.31,47256.0,55.1026,55.1822,55.0495,55.1468,47256.0
2018-05-24 11:20:00,62.32,62.36,62.22,62.22,40162.0,55.1557,55.1911,55.0672,55.0672,40162.0
2018-05-24 11:25:00,62.23,62.31,62.21,62.3,28889.0,55.076,55.1468,55.0583,55.138,28889.0
2018-05-24 11:30:00,62.3,62.4,62.28,62.38,147073.0,55.138,55.2265,55.1203,55.2088,147073.0
2018-05-24 11:35:00,62.38,62.41,62.33,62.38,46025.0,55.2088,55.2353,55.1645,55.2088,46025.0
2018-05-24 11:40:00,62.38,62.49,62.37,62.47,84604.0,55.2088,55.3061,55.1999,55.2884,84604.0
2018-05-24 11:45:00,62.47,62.47,62.36,62.46,61672.0,55.2884,55.2884,55.1911,55.2796,61672.0
2018-05-24 11:50:00,62.46,62.49,62.43,62.43,70089.0,55.2796,55.3061,55.253,55.253,70089.0
2018-05-24 11:55:00,62.43,62.46,62.34,62.43,57665.0,55.253,55.2796,55.1734,55.253,57665.0
2018-05-24 12:00:00,62.43,62.45,62.31,62.31,28978.0,55.253,55.2707,55.1468,55.1468,28978.0
2018-05-24 12:05:00,62.33,62.36,62.32,62.33,33143.0,55.1645,55.1911,55.1557,55.1645,33143.0
2018-05-24 12:10:00,62.33,62.38,62.33,62.36,18398.0,55.1645,55.2088,55.1645,55.1911,18398.0
2018-05-24 12:15:00,62.35,62.4,62.35,62.35,37525.0,55.1822,55.2265,55.1822,55.1822,37525.0
2018-05-24 12:20:00,62.34,62.41,62.32,62.4,37840.0,55.1734,55.2353,55.1557,55.2265,37840.0
2018-05-24 12:25:00,62.4,62.59,62.39,62.5,153657.0,55.2265,55.3947,55.2176,55.315,153657.0
2018-05-24 12:30:00,62.5,62.64,62.5,62.62,70094.0,55.315,55.4389,55.315,55.4212,70094.0
2018-05-24 12:35:00,62.62,62.64,62.58,62.63,63544.0,55.4212,55.4389,55.3858,55.4301,63544.0
2018-05-24 12:40:00,62.62,62.62,62.57,62.61,42223.0,55.4212,55.4212,55.377,55.4124,42223.0
2018-05-24 12:45:00,62.62,62.66,62.59,62.63,34840.0,55.4212,55.4566,55.3947,55.4301,34840.0
2018-05-24 12:50:00,62.64,62.67,62.56,62.56,103776.0,55.4389,55.4655,55.3681,55.3681,103776.0
2018-05-24 12:55:00,62.55,62.62,62.5,62.6,37635.0,55.3593,55.4212,55.315,55.4035,37635.0
2018-05-24 13:00:00,62.6,62.71,62.6,62.69,63551.0,55.4035,55.5009,55.4035,55.4832,63551.0
2018-05-24 13:05:00,62.69,62.7,62.65,62.66,99860.0,55.4832,55.492,55.4478,55.4566,99860.0
2018-05-24 13:10:00,62.66,62.72,62.64,62.65,145387.0,55.4566,55.5097,55.4389,55.4478,145387.0
2018-05-24 13:15:00,62.65,62.66,62.47,62.52,39253.0,55.4478,55.4566,55.2884,55.3327,39253.0
2018-05-24 13:20:00,62.53,62.57,62.49,62.55,34375.0,55.3416,55.377,55.3061,55.3593,34375.0
2018-05-24 13:25:00,62.55,62.58,62.55,62.57,17431.0,55.3593,55.3858,55.3593,55.377,17431.0
2018-05-24 13:30:00,62.57,62.61,62.55,62.56,38396.0,55.377,55.4124,55.3593,55.3681,38396.0
2018-05-24 13:35:00,62.56,62.57,62.54,62.56,23507.0,55.3681,55.377,55.3504,55.3681,23507.0
2018-05-24 13:40:00,62.55,62.59,62.54,62.55,20500.0,55.3593,55.3947,55.3504,55.3593,20500.0
2018-05-24 13:45:00,62.56,62.57,62.52,62.52,29787.0,55.3681,55.377,55.3327,55.3327,29787.0
2018-05-24 13:50:00,62.53,62.54,62.5,62.51,13785.0,55.3416,55.3504,55.315,55.3238,13785.0
2018-05-24 13:55:00,62.51,62.54,62.5,62.53,20087.0,55.3238,55.3504,55.315,55.3416,20087.0
2018-05-24 14:00:00,62.52,62.52,62.42,62.44,23491.0,55.3327,55.3327,55.2442,55.2619,23491.0
2018-05-24 14:05:00,62.44,62.44,62.4,62.41,12525.0,55.2619,55.2619,55.2265,55.2353,12525.0
2018-05-24 14:10:00,62.42,62.42,62.39,62.4,30241.0,55.2442,55.2442,55.2176,55.2265,30241.0
2018-05-24 14:15:00,62.4,62.45,62.38,62.44,18858.0,55.2265,55.2707,55.2088,55.2619,18858.0
2018-05-24 14:20:00,62.44,62.53,62.42,62.52,39351.0,55.2619,55.3416,55.2442,55.3327,39351.0
2018-05-24 14:25:00,62.53,62.58,62.52,62.57,50754.0,55.3416,55.3858,55.3327,55.377,50754.0
2018-05-24 14:30:00,62.58,62.58,62.5,62.5,66456.0,55.3858,55.3858,55.315,55.315,66456.0
2018-05-24 14:35:00,62.5,62.53,62.48,62.52,51596.0,55.315,55.3416,55.2973,55.3327,51596.0
2018-05-24 14:40:00,62.52,62.56,62.5,62.53,42869.0,55.3327,55.3681,55.315,55.3416,42869.0
2018-05-24 14:45:00,62.52,62.53,62.42,62.44,69977.0,55.3327,55.3416,55.2442,55.2619,69977.0
2018-05-24 14:50:00,62.44,62.47,62.4,62.44,33723.0,55.2619,55.2884,55.2265,55.2619,33723.0
2018-05-24 14:55:00,62.45,62.51,62.44,62.48,33449.0,55.2707,55.3238,55.2619,55.2973,33449.0
2018-05-24 15:00:00,62.48,62.48,62.36,62.39,49965.0,55.2973,55.2973,55.1911,55.2176,49965.0
2018-05-24 15:05:00,62.39,62.41,62.33,62.38,64406.0,55.2176,55.2353,55.1645,55.2088,64406.0
2018-05-24 15:10:00,62.39,62.47,62.38,62.47,44969.0,55.2176,55.2884,55.2088,55.2884,44969.0
2018-05-24 15:15:00,62.46,62.46,62.4,62.42,54646.0,55.2796,55.2796,55.2265,55.2442,54646.0
2018-05-24 15:20:00,62.41,62.47,62.39,62.47,57051.0,55.2353,55.2884,55.2176,55.2884,57051.0
2018-05-24 15:25:00,62.47,62.51,62.46,62.49,82090.0,55.2884,55.3238,55.2796,55.3061,82090.0
2018-05-24 15:30:00,62.49,62.5,62.46,62.5,68051.0,55.3061,55.315,55.2796,55.315,68051.0
2018-05-24 15:35:00,62.5,62.54,62.47,62.49,102179.0,55.315,55.3504,55.2884,55.3061,102179.0
2018-05-24 15:40:00,62.49,62.5,62.42,62.43,103799.0,55.3061,55.315,55.2442,55.253,103799.0
2018-05-24 15:45:00,62.42,62.52,62.39,62.52,86551.0,55.2442,55.3327,55.2176,55.3327,86551.0
2018-05-24 15:50:00,62.51,62.52,62.42,62.43,95687.0,55.3238,55.3327,55.2442,55.253,95687.0
2018-05-24 15:55:00,62.42,62.57,62.41,62.5,314700.0,55.2442,55.377,55.2353,55.315,314700.0
2018-05-25 09:30:00,62.49,62.58,62.06,62.09,131003.0,55.3061,55.3858,54.9256,54.9521,131003.0
2018-05-25 09:35:00,62.09,62.31,62.06,62.31,46527.0,54.9521,55.1468,54.9256,55.1468,46527.0
2018-05-25 09:40:00,62.3,62.31,62.18,62.22,45569.0,55.138,55.1468,55.0318,55.0672,45569.0
2018-05-25 09:45:00,62.21,62.31,62.17,62.2,76411.0,55.0583,55.1468,55.0229,55.0495,76411.0
2018-05-25 09:50:00,62.18,62.3,62.18,62.3,54830.0,55.0318,55.138,55.0318,55.138,54830.0
2018-05-25 09:55:00,62.3,62.42,62.29,62.35,38121.0,55.138,55.2442,55.1291,55.1822,38121.0
2018-05-25 10:00:00,62.34,62.35,62.29,62.31,55401.0,55.1734,55.1822,55.1291,55.1468,55401.0
2018-05-25 10:05:00,62.31,62.47,62.29,62.47,47539.0,55.1468,55.2884,55.1291,55.2884,47539.0
2018-05-25 10:10:00,62.46,62.53,62.41,62.43,37589.0,55.2796,55.3416,55.2353,55.253,37589.0
2018-05-25 10:15:00,62.44,62.53,62.43,62.51,35150.0,55.2619,55.3416,55.253,55.3238,35150.0
2018-05-25 10:20:00,62.52,62.53,62.41,62.45,25104.0,55.3327,55.3416,55.2353,55.2707,25104.0
2018-05-25 10:25:00,62.45,62.54,62.45,62.5,26577.0,55.2707,55.3504,55.2707,55.315,26577.0
2018-05-25 10:30:00,62.5,62.55,62.47,62.51,27106.0,55.315,55.3593,55.2884,55.3238,27106.0
2018-05-25 10:35:00,62.5,62.54,62.43,62.46,27021.0,55.315,55.3504,55.253,55.2796,27021.0
2018-05-25 10:40:00,62.45,62.48,62.37,62.38,21289.0,55.2707,55.2973,55.1999,55.2088,21289.0
2018-05-25 10:45:00,62.37,62.4,62.28,62.32,71157.0,55.1999,55.2265,55.1203,55.1557,71157.0
2018-05-25 10:50:00,62.32,62.35,62.28,62.33,50322.0,55.1557,55.1822,55.1203,55.1645,50322.0
2018-05-25 10:55:00,62.33,62.4,62.29,62.39,62055.0,55.1645,55.2265,55.1291,55.2176,62055.0
2018-05-25 11:00:00,62.39,62.4,62.34,62.34,24939.0,55.2176,55.2265,55.1734,55.1734,24939.0
2018-05-25 11:05:00,62.35,62.35,62.29,62.33,25240.0,55.1822,55.1822,55.1291,55.1645,25240.0
2018-05-25 11:10:00,62.33,62.36,62.29,62.31,42168.0,55.1645,55.1911,55.1291,55.1468,42168.0
2018-05-25 11:15:00,62.32,62.34,62.29,62.31,51420.0,55.1557,55.1734,55.1291,55.1468,51420.0
2018-05-25 11:20:00,62.31,62.32,62.26,62.29,95061.0,55.1468,55.1557,55.1026,55.1291,95061.0
2018-05-25 11:25:00,62.29,62.3,62.2,62.26,120041.0,55.1291,55.138,55.0495,55.1026,120041.0
2018-05-25 11:30:00,62.26,62.32,62.24,62.3,93145.0,55.1026,55.1557,55.0849,55.138,93145.0
2018-05-25 11:35:00,62.3,62.31,62.23,62.28,33706.0,55.138,55.1468,55.076,55.1203,33706.0
2018-05-25 11:40:00,62.28,62.29,62.2,62.21,31654.0,55.1203,55.1291,55.0495,55.0583,31654.0
2018-05-25 11:45:00,62.22,62.32,62.22,62.3,25252.0,55.0672,55.1557,55.0672,55.138,25252.0
2018-05-25 11:50:00,62.29,62.31,62.25,62.25,19225.0,55.1291,55.1468,55.0937,55.0937,19225.0
2018-05-25 11:55:00,62.24,62.26,62.21,62.22,16956.0,55.0849,55.1026,55.0583,55.0672,16956.0
2018-05-25 12:00:00,62.22,62.25,62.22,62.23,31061.0,55.0672,55.0937,55.0672,55.076,31061.0
2018-05-25 12:05:00,62.23,62.29,62.23,62.27,70207.0,55.076,55.1291,55.076,55.1114,70207.0
2018-05-25 12:10:00,62.26,62.28,62.24,62.25,25358.0,55.1026,55.1203,55.0849,55.0937,25358.0
2018-05-25 12:15:00,62.25,62.25,62.23,62.25,20236.0,55.0937,55.0937,55.076,55.0937,20236.0
2018-05-25 12:20:00,62.24,62.25,62.2,62.22,28816.0,55.0849,55.0937,55.0495,55.0672,28816.0
2018-05-25 12:25:00,62.21,62.31,62.21,62.29,22236.0,55.0583,55.1468,55.0583,55.1291,22236.0
2018-05-25 12:30:00,62.28,62.32,62.25,62.26,24600.0,55.1203,55.1557,55.0937,55.1026,24600.0
2018-05-25 12:35:00,62.25,62.27,62.24,62.24,25542.0,55.0937,55.1114,55.0849,55.0849,25542.0
2018-05-25 12:40:00,62.25,62.32,62.25,62.26,19763.0,55.0937,55.1557,55.0937,55.1026,19763.0
2018-05-25 12:45:00,62.27,62.29,62.25,62.26,16339.0,55.1114,55.1291,55.0937,55.1026,16339.0
2018-05-25 12:50:00,62.26,62.28,62.23,62.28,81505.0,55.1026,55.1203,55.076,55.1203,81505.0
2018-05-25 12:55:00,62.27,62.3,62.23,62.26,22422.0,55.1114,55.138,55.076,55.1026,22422.0
2018-05-25 13:00:00,62.26,62.28,62.23,62.26,25172.0,55.1026,55.1203,55.076,55.1026,25172.0
2018-05-25 13:05:00,62.27,62.28,62.25,62.26,17738.0,55.1114,55.1203,55.0937,55.1026,17738.0
2018-05-25 13:10:00,62.26,62.3,62.25,62.26,28419.0,55.1026,55.138,55.0937,55.1026,28419.0
2018-05-25 13:15:00,62.26,62.29,62.25,62.26,25338.0,55.1026,55.1291,55.0937,55.1026,25338.0
2018-05-25 13:20:00,62.27,62.27,62.22,62.25,20535.0,55.1114,55.1114,55.0672,55.0937,20535.0
2018-05-25 13:25:00,62.24,62.28,62.22,62.24,22793.0,55.0849,55.1203,55.0672,55.0849,22793.0
2018-05-25 13:30:00,62.24,62.25,62.19,62.21,36479.0,55.0849,55.0937,55.0406,55.0583,36479.0
2018-05-25 13:35:00,62.21,62.25,62.2,62.22,22393.0,55.0583,55.0937,55.0495,55.0672,22393.0
2018-05-25 13:40:00,62.22,62.23,62.19,62.22,16786.0,55.0672,55.076,55.0406,55.0672,16786.0
2018-05-25 13:45:00,62.22,62.24,62.19,62.2,30854.0,55.0672,55.0849,55.0406,55.0495,30854.0
2018-05-25 13:50:00,62.21,62.25,62.2,62.23,18081.0,55.0583,55.0937,55.0495,55.076,18081.0
2018-05-25 13:55:00,62.23,62.23,62.17,62.18,14911.0,55.076,55.076,55.0229,55.0318,14911.0
2018-05-25 14:00:00,62.18,62.24,62.17,62.23,21949.0,55.0318,55.0849,55.0229,55.076,21949.0
2018-05-25 14:05:00,62.23,62.29,62.23,62.26,17479.0,55.076,55.1291,55.076,55.1026,17479.0
2018-05-25 14:10:00,62.25,62.26,62.2,62.23,25537.0,55.0937,55.1026,55.0495,55.076,25537.0
2018-05-25 14:15:00,62.23,62.25,62.23,62.25,17812.0,55.076,55.0937,55.076,55.0937,17812.0
2018-05-25 14:20:00,62.24,62.3,62.23,62.27,30188.0,55.0849,55.138,55.076,55.1114,30188.0
2018-05-25 14:25:00,62.27,62.36,62.26,62.33,46648.0,55.1114,55.1911,55.1026,55.1645,46648.0
2018-05-25 14:30:00,62.33,62.33,62.3,62.31,15569.0,55.1645,55.1645,55.138,55.1468,15569.0
2018-05-25 14:35:00,62.31,62.33,62.28,62.28,22549.0,55.1468,55.1645,55.1203,55.1203,22549.0
2018-05-25 14:40:00,62.27,62.27,62.15,62.16,36024.0,55.1114,55.1114,55.0052,55.0141,36024.0
2018-05-25 14:45:00,62.17,62.19,62.15,62.16,26535.0,55.0229,55.0406,55.0052,55.0141,26535.0
2018-05-25 14:50:00,62.17,62.18,62.16,62.18,15734.0,55.0229,55.0318,55.0141,55.0318,15734.0
2018-05-25 14:55:00,62.17,62.18,62.15,62.17,25565.0,55.0229,55.0318,55.0052,55.0229,25565.0
2018-05-25 15:00:00,62.16,62.19,62.14,62.17,27212.0,55.0141,55.0406,54.9964,55.0229,27212.0
2018-05-25 15:05:00,62.17,62.2,62.15,62.17,20690.0,55.0229,55.0495,55.0052,55.0229,20690.0
2018-05-25 15:10:00,62.17,62.23,62.16,62.23,34615.0,55.0229,55.076,55.0141,55.076,34615.0
2018-05-25 15:15:00,62.22,62.28,62.21,62.26,35446.0,55.0672,55.1203,55.0583,55.1026,35446.0
2018-05-25 15:20:00,62.25,62.28,62.25,62.28,24966.0,55.0937,55.1203,55.0937,55.1203,24966.0
2018-05-25 15:25:00,62.28,62.36,62.27,62.35,29799.0,55.1203,55.1911,55.1114,55.1822,29799.0
2018-05-25 15:30:00,62.35,62.36,62.3,62.35,31725.0,55.1822,55.1911,55.138,55.1822,31725.0
2018-05-25 15:35:00,62.34,62.34,62.3,62.3,33513.0,55.1734,55.1734,55.138,55.138,33513.0
2018-05-25 15:40:00,62.3,62.31,62.25,62.27,40389.0,55.138,55.1468,55.0937,55.1114,40389.0
2018-05-25 15:45:00,62.26,62.33,62.25,62.3,62990.0,55.1026,55.1645,55.0937,55.138,62990.0
2018-05-25 15:50:00,62.31,62.41,62.3,62.39,85973.0,55.1468,55.2353,55.138,55.2176,85973.0
2018-05-25 15:55:00,62.38,62.42,62.33,62.37,232988.0,55.2088,55.2442,55.1645,55.1999,232988.0
2018-05-29 09:30:00,61.58,61.87,61.53,61.64,149407.0,54.5008,54.7574,54.4565,54.5539,149407.0
2018-05-29 09:35:00,61.62,61.75,61.59,61.6,44073.0,54.5362,54.6512,54.5096,54.5185,44073.0
2018-05-29 09:40:00,61.59,61.75,61.55,61.6,31335.0,54.5096,54.6512,54.4742,54.5185,31335.0
2018-05-29 09:45:00,61.6,61.71,61.58,61.62,14464.0,54.5185,54.6158,54.5008,54.5362,14464.0
2018-05-29 09:50:00,61.62,61.66,61.49,61.51,22328.0,54.5362,54.5716,54.4211,54.4388,22328.0
2018-05-29 09:55:00,61.5,61.69,61.47,61.61,26627.0,54.43,54.5981,54.4034,54.5273,26627.0
2018-05-29 10:00:00,61.6,61.75,61.59,61.7,39149.0,54.5185,54.6512,54.5096,54.607,39149.0
2018-05-29 10:05:00,61.69,61.78,61.68,61.75,31720.0,54.5981,54.6778,54.5893,54.6512,31720.0
2018-05-29 10:10:00,61.75,61.76,61.59,61.6,39649.0,54.6512,54.6601,54.5096,54.5185,39649.0
2018-05-29 10:15:00,61.59,61.61,61.55,61.59,29826.0,54.5096,54.5273,54.4742,54.5096,29826.0
2018-05-29 10:20:00,61.59,61.62,61.54,61.61,49021.0,54.5096,54.5362,54.4654,54.5273,49021.0
2018-05-29 10:25:00,61.62,61.67,61.55,61.62,31497.0,54.5362,54.5804,54.4742,54.5362,31497.0
2018-05-29 10:30:00,61.61,61.61,61.48,61.51,57941.0,54.5273,54.5273,54.4123,54.4388,57941.0
2018-05-29 10:35:00,61.51,61.6,61.49,61.6,23106.0,54.4388,54.5185,54.4211,54.5185,23106.0
2018-05-29 10:40:00,61.59,61.6,61.51,61.52,38622.0,54.5096,54.5185,54.4388,54.4477,38622.0
2018-05-29 10:45:00,61.52,61.55,61.46,61.5,35331.0,54.4477,54.4742,54.3946,54.43,35331.0
2018-05-29 10:50:00,61.5,61.55,61.46,61.46,19730.0,54.43,54.4742,54.3946,54.3946,19730.0
2018-05-29 10:55:00,61.47,61.49,61.36,61.37,32893.0,54.4034,54.4211,54.3061,54.3149,32893.0
2018-05-29 11:00:00,61.38,61.38,61.23,61.3,86933.0,54.3238,54.3238,54.191,54.253,86933.0
2018-05-29 11:05:00,61.3,61.39,61.3,61.36,28117.0,54.253,54.3326,54.253,54.3061,28117.0
2018-05-29 11:10:00,61.36,61.49,61.35,61.47,28780.0,54.3061,54.4211,54.2972,54.4034,28780.0
2018-05-29 11:15:00,61.47,61.47,61.4,61.42,12937.0,54.4034,54.4034,54.3415,54.3592,12937.0
2018-05-29 11:20:00,61.42,61.5,61.4,61.48,19844.0,54.3592,54.43,54.3415,54.4123,19844.0
2018-05-29 11:25:00,61.48,61.57,61.43,61.48,28517.0,54.4123,54.4919,54.368,54.4123,28517.0
2018-05-29 11:30:00,61.48,61.49,61.37,61.38,24441.0,54.4123,54.4211,54.3149,54.3238,24441.0
2018-05-29 11:35:00,61.38,61.38,61.26,61.35,28113.0,54.3238,54.3238,54.2175,54.2972,28113.0
2018-05-29 11:40:00,61.34,61.34,61.1,61.1,45964.0,54.2884,54.2884,54.0759,54.0759,45964.0
2018-05-29 11:45:00,61.09,61.15,61.07,61.14,70095.0,54.0671,54.1202,54.0494,54.1113,70095.0
2018-05-29 11:50:00,61.13,61.19,61.12,61.16,125650.0,54.1025,54.1556,54.0936,54.129,125650.0
2018-05-29 11:55:00,61.16,61.19,61.14,61.15,70198.0,54.129,54.1556,54.1113,54.1202,70198.0
2018-05-29 12:00:00,61.14,61.15,61.02,61.02,70566.0,54.1113,54.1202,54.0051,54.0051,70566.0
2018-05-29 12:05:00,61.02,61.05,60.98,60.99,37051.0,54.0051,54.0317,53.9697,53.9786,37051.0
2018-05-29 12:10:00,60.99,61.02,60.88,60.9,56627.0,53.9786,54.0051,53.8812,53.8989,56627.0
2018-05-29 12:15:00,60.89,61.06,60.89,61.02,47009.0,53.8901,54.0405,53.8901,54.0051,47009.0
2018-05-29 12:20:00,61.02,61.09,61.01,61.09,27477.0,54.0051,54.0671,53.9963,54.0671,27477.0
2018-05-29 12:25:00,61.1,61.13,61.03,61.06,24524.0,54.0759,54.1025,54.014,54.0405,24524.0
2018-05-29 12:30:00,61.06,61.18,61.04,61.13,17223.0,54.0405,54.1467,54.0228,54.1025,17223.0
2018-05-29 12:35:00,61.14,61.23,61.12,61.13,35408.0,54.1113,54.191,54.0936,54.1025,35408.0
2018-05-29 12:40:00,61.15,61.23,61.1,61.12,35469.0,54.1202,54.191,54.0759,54.0936,35469.0
2018-05-29 12:45:00,61.13,61.16,61.08,61.14,46288.0,54.1025,54.129,54.0582,54.1113,46288.0
2018-05-29 12:50:00,61.14,61.21,61.11,61.15,33050.0,54.1113,54.1733,54.0848,54.1202,33050.0
2018-05-29 12:55:00,61.17,61.21,61.13,61.2,14537.0,54.1379,54.1733,54.1025,54.1644,14537.0
2018-05-29 13:00:00,61.2,61.2,61.09,61.1,18408.0,54.1644,54.1644,54.0671,54.0759,18408.0
2018-05-29 13:05:00,61.1,61.11,61.02,61.03,18177.0,54.0759,54.0848,54.0051,54.014,18177.0
2018-05-29 13:10:00,61.03,61.06,61.0,61.03,86027.0,54.014,54.0405,53.9874,54.014,86027.0
2018-05-29 13:15:00,61.02,61.1,61.01,61.07,30695.0,54.0051,54.0759,53.9963,54.0494,30695.0
2018-05-29 13:20:00,61.08,61.14,61.06,61.06,17516.0,54.0582,54.1113,54.0405,54.0405,17516.0
2018-05-29 13:25:00,61.07,61.07,61.01,61.03,18305.0,54.0494,54.0494,53.9963,54.014,18305.0
2018-05-29 13:30:00,61.04,61.05,60.92,60.93,26575.0,54.0228,54.0317,53.9166,53.9255,26575.0
2018-05-29 13:35:00,60.93,60.96,60.9,60.91,13961.0,53.9255,53.952,53.8989,53.9078,13961.0
2018-05-29 13:40:00,60.92,61.0,60.92,60.96,19136.0,53.9166,53.9874,53.9166,53.952,19136.0
2018-05-29 13:45:00,60.96,61.11,60.95,61.11,20131.0,53.952,54.0848,53.9432,54.0848,20131.0
2018-05-29 13:50:00,61.1,61.11,61.05,61.09,23461.0,54.0759,54.0848,54.0317,54.0671,23461.0
2018-05-29 13:55:00,61.08,61.12,61.05,61.05,22032.0,54.0582,54.0936,54.0317,54.0317,22032.0
2018-05-29 14:00:00,61.04,61.06,60.92,60.93,39024.0,54.0228,54.0405,53.9166,53.9255,39024.0
2018-05-29 14:05:00,60.94,61.0,60.92,60.96,25040.0,53.9343,53.9874,53.9166,53.952,25040.0
2018-05-29 14:10:00,60.97,60.99,60.92,60.97,20806.0,53.9609,53.9786,53.9166,53.9609,20806.0
2018-05-29 14:15:00,60.97,60.99,60.92,60.95,27244.0,53.9609,53.9786,53.9166,53.9432,27244.0
2018-05-29 14:20:00,60.95,60.97,60.87,60.96,48793.0,53.9432,53.9609,53.8724,53.952,48793.0
2018-05-29 14:25:00,60.97,61.09,60.93,61.08,36516.0,53.9609,54.0671,53.9255,54.0582,36516.0
2018-05-29 14:30:00,61.07,61.14,61.05,61.12,36887.0,54.0494,54.1113,54.0317,54.0936,36887.0
2018-05-29 14:35:00,61.12,61.17,61.05,61.07,34876.0,54.0936,54.1379,54.0317,54.0494,34876.0
2018-05-29 14:40:00,61.05,61.11,60.92,60.93,63748.0,54.0317,54.0848,53.9166,53.9255,63748.0
2018-05-29 14:45:00,60.93,61.05,60.91,60.97,26257.0,53.9255,54.0317,53.9078,53.9609,26257.0
2018-05-29 14:50:00,60.98,60.99,60.91,60.94,58352.0,53.9697,53.9786,53.9078,53.9343,58352.0
2018-05-29 14:55:00,60.93,60.95,60.87,60.88,76933.0,53.9255,53.9432,53.8724,53.8812,76933.0
2018-05-29 15:00:00,60.87,60.96,60.85,60.91,103128.0,53.8724,53.952,53.8547,53.9078,103128.0
2018-05-29 15:05:00,60.9,61.0,60.89,60.98,52222.0,53.8989,53.9874,53.8901,53.9697,52222.0
2018-05-29 15:10:00,60.99,61.02,60.96,61.0,45655.0,53.9786,54.0051,53.952,53.9874,45655.0
2018-05-29 15:15:00,60.99,61.04,60.94,60.96,68647.0,53.9786,54.0228,53.9343,53.952,68647.0
2018-05-29 15:20:00,60.96,61.02,60.93,61.02,38218.0,53.952,54.0051,53.9255,54.0051,38218.0
2018-05-29 15:25:00,61.02,61.05,60.97,61.02,40508.0,54.0051,54.0317,53.9609,54.0051,40508.0
2018-05-29 15:30:00,61.02,61.1,60.97,61.08,80145.0,54.0051,54.0759,53.9609,54.0582,80145.0
2018-05-29 15:35:00,61.09,61.15,61.08,61.15,58910.0,54.0671,54.1202,54.0582,54.1202,58910.0
2018-05-29 15:40:00,61.15,61.21,61.1,61.21,106039.0,54.1202,54.1733,54.0759,54.1733,106039.0
2018-05-29 15:45:00,61.21,61.28,61.21,61.27,69286.0,54.1733,54.2353,54.1733,54.2264,69286.0
2018-05-29 15:50:00,61.27,61.36,61.27,61.31,103431.0,54.2264,54.3061,54.2264,54.2618,103431.0
2018-05-29 15:55:00,61.31,61.34,61.25,61.29,235779.0,54.2618,54.2884,54.2087,54.2441,235779.0
2018-05-30 09:30:00,61.78,61.93,61.72,61.87,93414.0,54.6778,54.8105,54.6247,54.7574,93414.0
2018-05-30 09:35:00,61.86,61.9,61.8,61.86,59311.0,54.7486,54.784,54.6955,54.7486,59311.0
2018-05-30 09:40:00,61.86,61.87,61.68,61.71,27306.0,54.7486,54.7574,54.5893,54.6158,27306.0
2018-05-30 09:45:00,61.72,61.74,61.58,61.58,18586.0,54.6247,54.6424,54.5008,54.5008,18586.0
2018-05-30 09:50:00,61.57,61.64,61.56,61.62,50124.0,54.4919,54.5539,54.4831,54.5362,50124.0
2018-05-30 09:55:00,61.62,61.68,61.56,61.68,35299.0,54.5362,54.5893,54.4831,54.5893,35299.0
2018-05-30 10:00:00,61.67,61.67,61.48,61.48,43028.0,54.5804,54.5804,54.4123,54.4123,43028.0
2018-05-30 10:05:00,61.49,61.58,61.44,61.57,29568.0,54.4211,54.5008,54.3769,54.4919,29568.0
2018-05-30 10:10:00,61.57,61.63,61.51,61.63,30051.0,54.4919,54.545,54.4388,54.545,30051.0
2018-05-30 10:15:00,61.64,61.65,61.61,61.64,19881.0,54.5539,54.5627,54.5273,54.5539,19881.0
2018-05-30 10:20:00,61.64,61.67,61.58,61.58,28309.0,54.5539,54.5804,54.5008,54.5008,28309.0
2018-05-30 10:25:00,61.58,61.69,61.58,61.69,29884.0,54.5008,54.5981,54.5008,54.5981,29884.0
2018-05-30 10:30:00,61.69,61.84,61.69,61.83,27165.0,54.5981,54.7309,54.5981,54.722,27165.0
2018-05-30 10:35:00,61.83,61.87,61.75,61.75,39276.0,54.722,54.7574,54.6512,54.6512,39276.0
2018-05-30 10:40:00,61.77,61.93,61.73,61.93,44637.0,54.6689,54.8105,54.6335,54.8105,44637.0
2018-05-30 10:45:00,61.92,61.94,61.89,61.89,37615.0,54.8017,54.8194,54.7751,54.7751,37615.0
2018-05-30 10:50:00,61.9,61.96,61.9,61.95,53187.0,54.784,54.8371,54.784,54.8282,53187.0
2018-05-30 10:55:00,61.96,62.03,61.92,62.03,58344.0,54.8371,54.899,54.8017,54.899,58344.0
2018-05-30 11:00:00,62.05,62.08,61.97,61.97,36556.0,54.9167,54.9433,54.8459,54.8459,36556.0
2018-05-30 11:05:00,61.97,61.99,61.95,61.98,20941.0,54.8459,54.8636,54.8282,54.8548,20941.0
2018-05-30 11:10:00,61.98,62.09,61.98,62.08,27264.0,54.8548,54.9521,54.8548,54.9433,27264.0
2018-05-30 11:15:00,62.09,62.09,61.98,62.0,24825.0,54.9521,54.9521,54.8548,54.8725,24825.0
2018-05-30 11:20:00,62.02,62.09,62.02,62.08,25933.0,54.8902,54.9521,54.8902,54.9433,25933.0
2018-05-30 11:25:00,62.07,62.14,62.06,62.06,68359.0,54.9344,54.9964,54.9256,54.9256,68359.0
2018-05-30 11:30:00,62.07,62.19,62.07,62.18,42072.0,54.9344,55.0406,54.9344,55.0318,42072.0
2018-05-30 11:35:00,62.17,62.23,62.12,62.12,25348.0,55.0229,55.076,54.9787,54.9787,25348.0
2018-05-30 11:40:00,62.12,62.13,62.01,62.06,32133.0,54.9787,54.9875,54.8813,54.9256,32133.0
2018-05-30 11:45:00,62.07,62.1,62.02,62.04,23204.0,54.9344,54.961,54.8902,54.9079,23204.0
2018-05-30 11:50:00,62.04,62.1,62.03,62.09,50280.0,54.9079,54.961,54.899,54.9521,50280.0
2018-05-30 11:55:00,62.09,62.18,62.08,62.18,29740.0,54.9521,55.0318,54.9433,55.0318,29740.0
2018-05-30 12:00:00,62.18,62.22,62.16,62.2,28977.0,55.0318,55.0672,55.0141,55.0495,28977.0
2018-05-30 12:05:00,62.19,62.22,62.18,62.19,45744.0,55.0406,55.0672,55.0318,55.0406,45744.0
2018-05-30 12:10:00,62.2,62.26,62.19,62.24,41471.0,55.0495,55.1026,55.0406,55.0849,41471.0
2018-05-30 12:15:00,62.23,62.26,62.21,62.25,32600.0,55.076,55.1026,55.0583,55.0937,32600.0
2018-05-30 12:20:00,62.25,62.31,62.25,62.29,21190.0,55.0937,55.1468,55.0937,55.1291,21190.0
2018-05-30 12:25:00,62.3,62.3,62.22,62.23,32426.0,55.138,55.138,55.0672,55.076,32426.0
2018-05-30 12:30:00,62.24,62.24,62.19,62.24,34621.0,55.0849,55.0849,55.0406,55.0849,34621.0
2018-05-30 12:35:00,62.24,62.28,62.2,62.2,50020.0,55.0849,55.1203,55.0495,55.0495,50020.0
2018-05-30 12:40:00,62.21,62.22,62.13,62.19,46335.0,55.0583,55.0672,54.9875,55.0406,46335.0
2018-05-30 12:45:00,62.19,62.21,62.18,62.2,17373.0,55.0406,55.0583,55.0318,55.0495,17373.0
2018-05-30 12:50:00,62.2,62.31,62.2,62.3,31609.0,55.0495,55.1468,55.0495,55.138,31609.0
2018-05-30 12:55:00,62.3,62.3,62.26,62.28,40845.0,55.138,55.138,55.1026,55.1203,40845.0
2018-05-30 13:00:00,62.29,62.3,62.23,62.23,38210.0,55.1291,55.138,55.076,55.076,38210.0
2018-05-30 13:05:00,62.24,62.25,62.22,62.24,34367.0,55.0849,55.0937,55.0672,55.0849,34367.0
2018-05-30 13:10:00,62.24,62.37,62.24,62.37,56129.0,55.0849,55.1999,55.0849,55.1999,56129.0
2018-05-30 13:15:00,62.37,62.5,62.37,62.48,46079.0,55.1999,55.315,55.1999,55.2973,46079.0
2018-05-30 13:20:00,62.49,62.52,62.42,62.45,31098.0,55.3061,55.3327,55.2442,55.2707,31098.0
2018-05-30 13:25:00,62.46,62.52,62.38,62.41,171281.0,55.2796,55.3327,55.2088,55.2353,171281.0
2018-05-30 13:30:00,62.41,62.53,62.4,62.53,26806.0,55.2353,55.3416,55.2265,55.3416,26806.0
2018-05-30 13:35:00,62.53,62.55,62.44,62.55,61378.0,55.3416,55.3593,55.2619,55.3593,61378.0
2018-05-30 13:40:00,62.55,62.59,62.52,62.58,113456.0,55.3593,55.3947,55.3327,55.3858,113456.0
2018-05-30 13:45:00,62.57,62.63,62.57,62.63,37590.0,55.377,55.4301,55.377,55.4301,37590.0
2018-05-30 13:50:00,62.63,62.65,62.55,62.55,31609.0,55.4301,55.4478,55.3593,55.3593,31609.0
2018-05-30 13:55:00,62.56,62.57,62.46,62.48,26409.0,55.3681,55.377,55.2796,55.2973,26409.0
2018-05-30 14:00:00,62.47,62.49,62.4,62.45,56771.0,55.2884,55.3061,55.2265,55.2707,56771.0
2018-05-30 14:05:00,62.45,62.46,62.41,62.45,60244.0,55.2707,55.2796,55.2353,55.2707,60244.0
2018-05-30 14:10:00,62.45,62.46,62.37,62.39,59777.0,55.2707,55.2796,55.1999,55.2176,59777.0
2018-05-30 14:15:00,62.4,62.4,62.3,62.35,85996.0,55.2265,55.2265,55.138,55.1822,85996.0
2018-05-30 14:20:00,62.35,62.36,62.28,62.28,71166.0,55.1822,55.1911,55.1203,55.1203,71166.0
2018-05-30 14:25:00,62.28,62.37,62.28,62.36,70760.0,55.1203,55.1999,55.1203,55.1911,70760.0
2018-05-30 14:30:00,62.36,62.41,62.33,62.4,87011.0,55.1911,55.2353,55.1645,55.2265,87011.0
2018-05-30 14:35:00,62.39,62.4,62.36,62.37,43501.0,55.2176,55.2265,55.1911,55.1999,43501.0
2018-05-30 14:40:00,62.37,62.38,62.3,62.3,74195.0,55.1999,55.2088,55.138,55.138,74195.0
2018-05-30 14:45:00,62.31,62.31,62.24,62.25,88166.0,55.1468,55.1468,55.0849,55.0937,88166.0
2018-05-30 14:50:00,62.25,62.3,62.24,62.25,58291.0,55.0937,55.138,55.0849,55.0937,58291.0
2018-05-30 14:55:00,62.25,62.31,62.24,62.31,58269.0,55.0937,55.1468,55.0849,55.1468,58269.0
2018-05-30 15:00:00,62.3,62.35,62.27,62.28,123127.0,55.138,55.1822,55.1114,55.1203,123127.0
2018-05-30 15:05:00,62.28,62.31,62.25,62.26,57294.0,55.1203,55.1468,55.0937,55.1026,57294.0
2018-05-30 15:10:00,62.26,62.27,62.22,62.23,74466.0,55.1026,55.1114,55.0672,55.076,74466.0
2018-05-30 15:15:00,62.24,62.26,62.22,62.22,80336.0,55.0849,55.1026,55.0672,55.0672,80336.0
2018-05-30 15:20:00,62.22,62.22,62.17,62.18,44785.0,55.0672,55.0672,55.0229,55.0318,44785.0
2018-05-30 15:25:00,62.19,62.2,62.14,62.17,190187.0,55.0406,55.0495,54.9964,55.0229,190187.0
2018-05-30 15:30:00,62.16,62.17,62.07,62.08,86190.0,55.0141,55.0229,54.9344,54.9433,86190.0
2018-05-30 15:35:00,62.07,62.08,61.98,61.98,98736.0,54.9344,54.9433,54.8548,54.8548,98736.0
2018-05-30 15:40:00,61.98,62.12,61.98,62.11,103544.0,54.8548,54.9787,54.8548,54.9698,103544.0
2018-05-30 15:45:00,62.11,62.11,62.03,62.05,126585.0,54.9698,54.9698,54.899,54.9167,126585.0
2018-05-30 15:50:00,62.05,62.08,62.02,62.06,152062.0,54.9167,54.9433,54.8902,54.9256,152062.0
2018-05-30 15:55:00,62.05,62.11,62.04,62.08,336333.0,54.9167,54.9698,54.9079,54.9433,336333.0
2018-05-31 09:30:00,61.9,62.23,61.9,62.14,89915.0,54.784,55.076,54.784,54.9964,89915.0
2018-05-31 09:35:00,62.14,62.17,62.01,62.17,28919.0,54.9964,55.0229,54.8813,55.0229,28919.0
2018-05-31 09:40:00,62.18,62.22,62.02,62.05,35544.0,55.0318,55.0672,54.8902,54.9167,35544.0
2018-05-31 09:45:00,62.05,62.18,62.0,62.07,64881.0,54.9167,55.0318,54.8725,54.9344,64881.0
2018-05-31 09:50:00,62.06,62.14,62.05,62.12,61057.0,54.9256,54.9964,54.9167,54.9787,61057.0
2018-05-31 09:55:00,62.13,62.13,62.0,62.03,32770.0,54.9875,54.9875,54.8725,54.899,32770.0
2018-05-31 10:00:00,62.04,62.14,61.97,62.09,29816.0,54.9079,54.9964,54.8459,54.9521,29816.0
2018-05-31 10:05:00,62.1,62.1,61.95,62.0,70245.0,54.961,54.961,54.8282,54.8725,70245.0
2018-05-31 10:10:00,62.01,62.08,61.97,62.08,54150.0,54.8813,54.9433,54.8459,54.9433,54150.0
2018-05-31 10:15:00,62.09,62.13,62.02,62.02,34121.0,54.9521,54.9875,54.8902,54.8902,34121.0
2018-05-31 10:20:00,62.03,62.1,62.01,62.07,65763.0,54.899,54.961,54.8813,54.9344,65763.0
2018-05-31 10:25:00,62.06,62.12,62.03,62.05,25426.0,54.9256,54.9787,54.899,54.9167,25426.0
2018-05-31 10:30:00,62.05,62.09,62.01,62.03,79445.0,54.9167,54.9521,54.8813,54.899,79445.0
2018-05-31 10:35:00,62.02,62.02,61.91,61.96,59432.0,54.8902,54.8902,54.7928,54.8371,59432.0
2018-05-31 10:40:00,61.96,61.98,61.91,61.91,41654.0,54.8371,54.8548,54.7928,54.7928,41654.0
2018-05-31 10:45:00,61.91,61.93,61.83,61.85,74033.0,54.7928,54.8105,54.722,54.7397,74033.0
2018-05-31 10:50:00,61.85,61.86,61.77,61.85,24287.0,54.7397,54.7486,54.6689,54.7397,24287.0
2018-05-31 10:55:00,61.86,61.9,61.82,61.86,66614.0,54.7486,54.784,54.7132,54.7486,66614.0
2018-05-31 11:00:00,61.86,61.86,61.78,61.83,123319.0,54.7486,54.7486,54.6778,54.722,123319.0
2018-05-31 11:05:00,61.82,61.82,61.68,61.76,101166.0,54.7132,54.7132,54.5893,54.6601,101166.0
2018-05-31 11:10:00,61.76,61.76,61.71,61.75,38920.0,54.6601,54.6601,54.6158,54.6512,38920.0
2018-05-31 11:15:00,61.76,61.77,61.67,61.68,26562.0,54.6601,54.6689,54.5804,54.5893,26562.0
2018-05-31 11:20:00,61.68,61.74,61.66,61.7,18577.0,54.5893,54.6424,54.5716,54.607,18577.0
2018-05-31 11:25:00,61.7,61.89,61.69,61.89,28509.0,54.607,54.7751,54.5981,54.7751,28509.0
2018-05-31 11:30:00,61.89,61.91,61.83,61.83,18834.0,54.7751,54.7928,54.722,54.722,18834.0
2018-05-31 11:35:00,61.82,61.98,61.78,61.98,31866.0,54.7132,54.8548,54.6778,54.8548,31866.0
2018-05-31 11:40:00,61.98,62.09,61.97,62.0,60578.0,54.8548,54.9521,54.8459,54.8725,60578.0
2018-05-31 11:45:00,62.0,62.0,61.92,61.94,37097.0,54.8725,54.8725,54.8017,54.8194,37097.0
2018-05-31 11:50:00,61.94,61.96,61.88,61.9,15667.0,54.8194,54.8371,54.7663,54.784,15667.0
2018-05-31 11:55:00,61.89,61.94,61.85,61.88,26450.0,54.7751,54.8194,54.7397,54.7663,26450.0
2018-05-31 12:00:00,61.88,61.92,61.85,61.88,25349.0,54.7663,54.8017,54.7397,54.7663,25349.0
2018-05-31 12:05:00,61.88,61.9,61.79,61.79,30921.0,54.7663,54.784,54.6866,54.6866,30921.0
2018-05-31 12:10:00,61.8,61.85,61.79,61.81,12287.0,54.6955,54.7397,54.6866,54.7043,12287.0
2018-05-31 12:15:00,61.81,61.88,61.8,61.88,14689.0,54.7043,54.7663,54.6955,54.7663,14689.0
2018-05-31 12:20:00,61.88,61.89,61.86,61.89,21009.0,54.7663,54.7751,54.7486,54.7751,21009.0
2018-05-31 12:25:00,61.87,61.88,61.8,61.81,37633.0,54.7574,54.7663,54.6955,54.7043,37633.0
2018-05-31 12:30:00,61.82,61.86,61.8,61.82,15012.0,54.7132,54.7486,54.6955,54.7132,15012.0
2018-05-31 12:35:00,61.82,61.88,61.81,61.86,13881.0,54.7132,54.7663,54.7043,54.7486,13881.0
2018-05-31 12:40:00,61.86,61.88,61.84,61.88,13912.0,54.7486,54.7663,54.7309,54.7663,13912.0
2018-05-31 12:45:00,61.88,61.92,61.86,61.91,15640.0,54.7663,54.8017,54.7486,54.7928,15640.0
2018-05-31 12:50:00,61.91,61.91,61.88,61.9,13981.0,54.7928,54.7928,54.7663,54.784,13981.0
2018-05-31 12:55:00,61.91,61.91,61.83,61.88,47158.0,54.7928,54.7928,54.722,54.7663,47158.0
2018-05-31 13:00:00,61.87,61.88,61.81,61.81,31783.0,54.7574,54.7663,54.7043,54.7043,31783.0
2018-05-31 13:05:00,61.82,61.82,61.79,61.79,7527.0,54.7132,54.7132,54.6866,54.6866,7527.0
2018-05-31 13:10:00,61.79,61.79,61.7,61.71,33350.0,54.6866,54.6866,54.607,54.6158,33350.0
2018-05-31 13:15:00,61.71,61.74,61.71,61.73,30437.0,54.6158,54.6424,54.6158,54.6335,30437.0
2018-05-31 13:20:00,61.72,61.77,61.72,61.73,25159.0,54.6247,54.6689,54.6247,54.6335,25159.0
2018-05-31 13:25:00,61.73,61.82,61.73,61.81,17458.0,54.6335,54.7132,54.6335,54.7043,17458.0
2018-05-31 13:30:00,61.8,61.84,61.79,61.79,65466.0,54.6955,54.7309,54.6866,54.6866,65466.0
2018-05-31 13:35:00,61.78,61.85,61.76,61.83,40603.0,54.6778,54.7397,54.6601,54.722,40603.0
2018-05-31 13:40:00,61.83,61.87,61.82,61.84,36946.0,54.722,54.7574,54.7132,54.7309,36946.0
2018-05-31 13:45:00,61.84,61.85,61.79,61.82,54839.0,54.7309,54.7397,54.6866,54.7132,54839.0
2018-05-31 13:50:00,61.82,61.87,61.77,61.83,95775.0,54.7132,54.7574,54.6689,54.722,95775.0
2018-05-31 13:55:00,61.83,61.83,61.72,61.77,66081.0,54.722,54.722,54.6247,54.6689,66081.0
2018-05-31 14:00:00,61.76,61.76,61.65,61.7,20539.0,54.6601,54.6601,54.5627,54.607,20539.0
2018-05-31 14:05:00,61.71,61.72,61.68,61.7,16786.0,54.6158,54.6247,54.5893,54.607,16786.0
2018-05-31 14:10:00,61.7,61.76,61.67,61.7,46791.0,54.607,54.6601,54.5804,54.607,46791.0
2018-05-31 14:15:00,61.69,61.82,61.69,61.78,36501.0,54.5981,54.7132,54.5981,54.6778,36501.0
2018-05-31 14:20:00,61.78,61.81,61.76,61.79,28222.0,54.6778,54.7043,54.6601,54.6866,28222.0
2018-05-31 14:25:00,61.79,61.84,61.73,61.73,51431.0,54.6866,54.7309,54.6335,54.6335,51431.0
2018-05-31 14:30:00,61.73,61.76,61.66,61.7,84520.0,54.6335,54.6601,54.5716,54.607,84520.0
2018-05-31 14:35:00,61.7,61.72,61.64,61.67,50659.0,54.607,54.6247,54.5539,54.5804,50659.0
2018-05-31 14:40:00,61.67,61.71,61.63,61.7,26916.0,54.5804,54.6158,54.545,54.607,26916.0
2018-05-31 14:45:00,61.71,61.71,61.64,61.66,32125.0,54.6158,54.6158,54.5539,54.5716,32125.0
2018-05-31 14:50:00,61.66,61.68,61.58,61.65,103820.0,54.5716,54.5893,54.5008,54.5627,103820.0
2018-05-31 14:55:00,61.65,61.65,61.52,61.62,90147.0,54.5627,54.5627,54.4477,54.5362,90147.0
2018-05-31 15:00:00,61.61,61.66,61.54,61.57,58858.0,54.5273,54.5716,54.4654,54.4919,58858.0
2018-05-31 15:05:00,61.57,61.72,61.56,61.67,45827.0,54.4919,54.6247,54.4831,54.5804,45827.0
2018-05-31 15:10:00,61.67,61.68,61.57,61.62,34770.0,54.5804,54.5893,54.4919,54.5362,34770.0
2018-05-31 15:15:00,61.62,61.64,61.53,61.55,41997.0,54.5362,54.5539,54.4565,54.4742,41997.0
2018-05-31 15:20:00,61.55,61.62,61.51,61.55,59891.0,54.4742,54.5362,54.4388,54.4742,59891.0
2018-05-31 15:25:00,61.55,61.62,61.53,61.6,38833.0,54.4742,54.5362,54.4565,54.5185,38833.0
2018-05-31 15:30:00,61.6,61.61,61.54,61.55,69392.0,54.5185,54.5273,54.4654,54.4742,69392.0
2018-05-31 15:35:00,61.55,61.71,61.55,61.68,76867.0,54.4742,54.6158,54.4742,54.5893,76867.0
2018-05-31 15:40:00,61.69,61.7,61.56,61.56,93386.0,54.5981,54.607,54.4831,54.4831,93386.0
2018-05-31 15:45:00,61.56,61.59,61.51,61.55,175892.0,54.4831,54.5096,54.4388,54.4742,175892.0
2018-05-31 15:50:00,61.55,61.58,61.5,61.57,173156.0,54.4742,54.5008,54.43,54.4919,173156.0
2018-05-31 15:55:00,61.56,61.66,61.52,61.54,408390.0,54.4831,54.5716,54.4477,54.4654,408390.0
2018-06-01 09:30:00,61.96,62.12,61.94,62.07,62180.0,54.8371,54.9787,54.8194,54.9344,62180.0
2018-06-01 09:35:00,62.08,62.14,61.97,62.01,52552.0,54.9433,54.9964,54.8459,54.8813,52552.0
2018-06-01 09:40:00,62.0,62.05,61.98,61.98,24044.0,54.8725,54.9167,54.8548,54.8548,24044.0
2018-06-01 09:45:00,61.98,62.05,61.94,61.94,35770.0,54.8548,54.9167,54.8194,54.8194,35770.0
2018-06-01 09:50:00,61.94,62.01,61.89,62.0,37209.0,54.8194,54.8813,54.7751,54.8725,37209.0
2018-06-01 09:55:00,62.01,62.04,61.96,62.03,20725.0,54.8813,54.9079,54.8371,54.899,20725.0
2018-06-01 10:00:00,62.04,62.07,61.98,62.05,27515.0,54.9079,54.9344,54.8548,54.9167,27515.0
2018-06-01 10:05:00,62.06,62.15,62.05,62.09,29458.0,54.9256,55.0052,54.9167,54.9521,29458.0
2018-06-01 10:10:00,62.09,62.11,62.06,62.07,20540.0,54.9521,54.9698,54.9256,54.9344,20540.0
2018-06-01 10:15:00,62.07,62.07,61.89,61.94,40935.0,54.9344,54.9344,54.7751,54.8194,40935.0
2018-06-01 10:20:00,61.95,62.17,61.95,62.07,29035.0,54.8282,55.0229,54.8282,54.9344,29035.0
2018-06-01 10:25:00,62.06,62.06,61.94,61.96,25021.0,54.9256,54.9256,54.8194,54.8371,25021.0
2018-06-01 10:30:00,61.95,61.99,61.89,61.93,28234.0,54.8282,54.8636,54.7751,54.8105,28234.0
2018-06-01 10:35:00,61.94,61.99,61.93,61.95,38571.0,54.8194,54.8636,54.8105,54.8282,38571.0
2018-06-01 10:40:00,61.94,61.94,61.85,61.88,37239.0,54.8194,54.8194,54.7397,54.7663,37239.0
2018-06-01 10:45:00,61.89,62.06,61.88,62.05,22062.0,54.7751,54.9256,54.7663,54.9167,22062.0
2018-06-01 10:50:00,62.05,62.12,62.05,62.11,15200.0,54.9167,54.9787,54.9167,54.9698,15200.0
2018-06-01 10:55:00,62.1,62.1,62.04,62.05,35704.0,54.961,54.961,54.9079,54.9167,35704.0
2018-06-01 11:00:00,62.05,62.11,62.04,62.08,51734.0,54.9167,54.9698,54.9079,54.9433,51734.0
2018-06-01 11:05:00,62.08,62.09,62.03,62.06,34610.0,54.9433,54.9521,54.899,54.9256,34610.0
2018-06-01 11:10:00,62.05,62.07,62.01,62.05,51426.0,54.9167,54.9344,54.8813,54.9167,51426.0
2018-06-01 11:15:00,62.05,62.11,62.04,62.1,34858.0,54.9167,54.9698,54.9079,54.961,34858.0
2018-06-01 11:20:00,62.11,62.2,62.1,62.15,24778.0,54.9698,55.0495,54.961,55.0052,24778.0
2018-06-01 11:25:00,62.16,62.23,62.13,62.14,24378.0,55.0141,55.076,54.9875,54.9964,24378.0
2018-06-01 11:30:00,62.13,62.21,62.11,62.15,29487.0,54.9875,55.0583,54.9698,55.0052,29487.0
2018-06-01 11:35:00,62.16,62.19,62.11,62.12,20512.0,55.0141,55.0406,54.9698,54.9787,20512.0
2018-06-01 11:40:00,62.13,62.16,62.09,62.09,26436.0,54.9875,55.0141,54.9521,54.9521,26436.0
2018-06-01 11:45:00,62.09,62.1,62.07,62.08,15806.0,54.9521,54.961,54.9344,54.9433,15806.0
2018-06-01 11:50:00,62.09,62.19,62.09,62.14,19435.0,54.9521,55.0406,54.9521,54.9964,19435.0
2018-06-01 11:55:00,62.14,62.18,62.13,62.17,18620.0,54.9964,55.0318,54.9875,55.0229,18620.0
2018-06-01 12:00:00,62.19,62.23,62.18,62.21,15593.0,55.0406,55.076,55.0318,55.0583,15593.0
2018-06-01 12:05:00,62.22,62.25,62.19,62.2,15509.0,55.0672,55.0937,55.0406,55.0495,15509.0
2018-06-01 12:10:00,62.22,62.3,62.22,62.29,16280.0,55.0672,55.138,55.0672,55.1291,16280.0
2018-06-01 12:15:00,62.29,62.34,62.27,62.3,26114.0,55.1291,55.1734,55.1114,55.138,26114.0
2018-06-01 12:20:00,62.31,62.32,62.24,62.25,33085.0,55.1468,55.1557,55.0849,55.0937,33085.0
2018-06-01 12:25:00,62.25,62.28,62.22,62.28,23932.0,55.0937,55.1203,55.0672,55.1203,23932.0
2018-06-01 12:30:00,62.27,62.35,62.27,62.33,20122.0,55.1114,55.1822,55.1114,55.1645,20122.0
2018-06-01 12:35:00,62.34,62.39,62.34,62.39,15338.0,55.1734,55.2176,55.1734,55.2176,15338.0
2018-06-01 12:40:00,62.4,62.41,62.35,62.36,11300.0,55.2265,55.2353,55.1822,55.1911,11300.0
2018-06-01 12:45:00,62.35,62.39,62.33,62.36,11660.0,55.1822,55.2176,55.1645,55.1911,11660.0
2018-06-01 12:50:00,62.36,62.37,62.33,62.36,20155.0,55.1911,55.1999,55.1645,55.1911,20155.0
2018-06-01 12:55:00,62.35,62.42,62.34,62.41,17431.0,55.1822,55.2442,55.1734,55.2353,17431.0
2018-06-01 13:00:00,62.41,62.46,62.38,62.44,18254.0,55.2353,55.2796,55.2088,55.2619,18254.0
2018-06-01 13:05:00,62.43,62.45,62.41,62.43,16646.0,55.253,55.2707,55.2353,55.253,16646.0
2018-06-01 13:10:00,62.43,62.49,62.42,62.48,14797.0,55.253,55.3061,55.2442,55.2973,14797.0
2018-06-01 13:15:00,62.47,62.47,62.4,62.42,18681.0,55.2884,55.2884,55.2265,55.2442,18681.0
2018-06-01 13:20:00,62.42,62.43,62.39,62.42,24449.0,55.2442,55.253,55.2176,55.2442,24449.0
2018-06-01 13:25:00,62.41,62.46,62.39,62.39,24070.0,55.2353,55.2796,55.2176,55.2176,24070.0
2018-06-01 13:30:00,62.4,62.4,62.33,62.34,17127.0,55.2265,55.2265,55.1645,55.1734,17127.0
2018-06-01 13:35:00,62.34,62.35,62.31,62.31,12739.0,55.1734,55.1822,55.1468,55.1468,12739.0
2018-06-01 13:40:00,62.31,62.32,62.27,62.29,19010.0,55.1468,55.1557,55.1114,55.1291,19010.0
2018-06-01 13:45:00,62.29,62.3,62.27,62.27,25694.0,55.1291,55.138,55.1114,55.1114,25694.0
2018-06-01 13:50:00,62.27,62.3,62.27,62.29,28450.0,55.1114,55.138,55.1114,55.1291,28450.0
2018-06-01 13:55:00,62.28,62.29,62.21,62.21,34433.0,55.1203,55.1291,55.0583,55.0583,34433.0
2018-06-01 14:00:00,62.22,62.23,62.2,62.21,35546.0,55.0672,55.076,55.0495,55.0583,35546.0
2018-06-01 14:05:00,62.21,62.22,62.18,62.21,26900.0,55.0583,55.0672,55.0318,55.0583,26900.0
2018-06-01 14:10:00,62.22,62.27,62.19,62.27,20840.0,55.0672,55.1114,55.0406,55.1114,20840.0
2018-06-01 14:15:00,62.27,62.28,62.23,62.25,14658.0,55.1114,55.1203,55.076,55.0937,14658.0
2018-06-01 14:20:00,62.26,62.3,62.25,62.3,24325.0,55.1026,55.138,55.0937,55.138,24325.0
2018-06-01 14:25:00,62.3,62.32,62.27,62.32,21798.0,55.138,55.1557,55.1114,55.1557,21798.0
2018-06-01 14:30:00,62.32,62.32,62.2,62.22,30848.0,55.1557,55.1557,55.0495,55.0672,30848.0
2018-06-01 14:35:00,62.21,62.25,62.2,62.25,17640.0,55.0583,55.0937,55.0495,55.0937,17640.0
2018-06-01 14:40:00,62.25,62.33,62.24,62.33,33009.0,55.0937,55.1645,55.0849,55.1645,33009.0
2018-06-01 14:45:00,62.33,62.37,62.32,62.36,22211.0,55.1645,55.1999,55.1557,55.1911,22211.0
2018-06-01 14:50:00,62.37,62.38,62.35,62.36,9743.0,55.1999,55.2088,55.1822,55.1911,9743.0
2018-06-01 14:55:00,62.37,62.39,62.32,62.35,23858.0,55.1999,55.2176,55.1557,55.1822,23858.0
2018-06-01 15:00:00,62.35,62.35,62.26,62.27,19668.0,55.1822,55.1822,55.1026,55.1114,19668.0
2018-06-01 15:05:00,62.27,62.28,62.24,62.28,36341.0,55.1114,55.1203,55.0849,55.1203,36341.0
2018-06-01 15:10:00,62.27,62.28,62.24,62.25,44518.0,55.1114,55.1203,55.0849,55.0937,44518.0
2018-06-01 15:15:00,62.26,62.27,62.23,62.26,70071.0,55.1026,55.1114,55.076,55.1026,70071.0
2018-06-01 15:20:00,62.25,62.27,62.22,62.25,30732.0,55.0937,55.1114,55.0672,55.0937,30732.0
2018-06-01 15:25:00,62.24,62.27,62.23,62.26,38394.0,55.0849,55.1114,55.076,55.1026,38394.0
2018-06-01 15:30:00,62.26,62.29,62.25,62.29,41615.0,55.1026,55.1291,55.0937,55.1291,41615.0
2018-06-01 15:35:00,62.29,62.31,62.25,62.25,62528.0,55.1291,55.1468,55.0937,55.0937,62528.0
2018-06-01 15:40:00,62.26,62.29,62.25,62.26,57676.0,55.1026,55.1291,55.0937,55.1026,57676.0
2018-06-01 15:45:00,62.27,62.3,62.26,62.27,53305.0,55.1114,55.138,55.1026,55.1114,53305.0
2018-06-01 15:50:00,62.27,62.32,62.26,62.3,88395.0,55.1114,55.1557,55.1026,55.138,88395.0
2018-06-01 15:55:00,62.3,62.42,62.28,62.4,367074.0,55.138,55.2442,55.1203,55.2265,367074.0
2018-06-04 09:30:00,62.33,62.48,62.28,62.45,90954.0,55.1645,55.2973,55.1203,55.2707,90954.0
2018-06-04 09:35:00,62.45,62.52,62.35,62.39,30346.0,55.2707,55.3327,55.1822,55.2176,30346.0
2018-06-04 09:40:00,62.39,62.62,62.38,62.59,180743.0,55.2176,55.4212,55.2088,55.3947,180743.0
2018-06-04 09:45:00,62.58,62.58,62.44,62.52,23212.0,55.3858,55.3858,55.2619,55.3327,23212.0
2018-06-04 09:50:00,62.53,62.71,62.52,62.6,42574.0,55.3416,55.5009,55.3327,55.4035,42574.0
2018-06-04 09:55:00,62.6,62.6,62.51,62.51,49217.0,55.4035,55.4035,55.3238,55.3238,49217.0
2018-06-04 10:00:00,62.51,62.54,62.48,62.49,50981.0,55.3238,55.3504,55.2973,55.3061,50981.0
2018-06-04 10:05:00,62.49,62.6,62.47,62.47,106653.0,55.3061,55.4035,55.2884,55.2884,106653.0
2018-06-04 10:10:00,62.47,62.48,62.35,62.43,23387.0,55.2884,55.2973,55.1822,55.253,23387.0
2018-06-04 10:15:00,62.43,62.48,62.42,62.47,25403.0,55.253,55.2973,55.2442,55.2884,25403.0
2018-06-04 10:20:00,62.48,62.53,62.48,62.49,56730.0,55.2973,55.3416,55.2973,55.3061,56730.0
2018-06-04 10:25:00,62.49,62.5,62.43,62.44,30092.0,55.3061,55.315,55.253,55.2619,30092.0
2018-06-04 10:30:00,62.43,62.43,62.34,62.42,31305.0,55.253,55.253,55.1734,55.2442,31305.0
2018-06-04 10:35:00,62.43,62.45,62.4,62.42,17330.0,55.253,55.2707,55.2265,55.2442,17330.0
2018-06-04 10:40:00,62.43,62.45,62.37,62.43,65040.0,55.253,55.2707,55.1999,55.253,65040.0
2018-06-04 10:45:00,62.42,62.53,62.41,62.48,25920.0,55.2442,55.3416,55.2353,55.2973,25920.0
2018-06-04 10:50:00,62.47,62.48,62.42,62.44,13568.0,55.2884,55.2973,55.2442,55.2619,13568.0
2018-06-04 10:55:00,62.44,62.47,62.42,62.46,21620.0,55.2619,55.2884,55.2442,55.2796,21620.0
2018-06-04 11:00:00,62.46,62.5,62.41,62.44,19136.0,55.2796,55.315,55.2353,55.2619,19136.0
2018-06-04 11:05:00,62.44,62.48,62.4,62.47,21456.0,55.2619,55.2973,55.2265,55.2884,21456.0
2018-06-04 11:10:00,62.47,62.48,62.39,62.43,17606.0,55.2884,55.2973,55.2176,55.253,17606.0
2018-06-04 11:15:00,62.43,62.5,62.42,62.49,18473.0,55.253,55.315,55.2442,55.3061,18473.0
2018-06-04 11:20:00,62.49,62.54,62.46,62.48,18513.0,55.3061,55.3504,55.2796,55.2973,18513.0
2018-06-04 11:25:00,62.48,62.61,62.47,62.61,13232.0,55.2973,55.4124,55.2884,55.4124,13232.0
2018-06-04 11:30:00,62.62,62.62,62.57,62.6,13834.0,55.4212,55.4212,55.377,55.4035,13834.0
2018-06-04 11:35:00,62.6,62.65,62.6,62.64,11882.0,55.4035,55.4478,55.4035,55.4389,11882.0
2018-06-04 11:40:00,62.64,62.66,62.62,62.66,12846.0,55.4389,55.4566,55.4212,55.4566,12846.0
2018-06-04 11:45:00,62.66,62.68,62.62,62.67,15690.0,55.4566,55.4743,55.4212,55.4655,15690.0
2018-06-04 11:50:00,62.67,62.69,62.62,62.62,19089.0,55.4655,55.4832,55.4212,55.4212,19089.0
2018-06-04 11:55:00,62.62,62.69,62.61,62.66,23565.0,55.4212,55.4832,55.4124,55.4566,23565.0
2018-06-04 12:00:00,62.66,62.68,62.61,62.62,44028.0,55.4566,55.4743,55.4124,55.4212,44028.0
2018-06-04 12:05:00,62.63,62.63,62.5,62.51,57065.0,55.4301,55.4301,55.315,55.3238,57065.0
2018-06-04 12:10:00,62.52,62.57,62.49,62.51,33352.0,55.3327,55.377,55.3061,55.3238,33352.0
2018-06-04 12:15:00,62.52,62.54,62.49,62.51,18888.0,55.3327,55.3504,55.3061,55.3238,18888.0
2018-06-04 12:20:00,62.52,62.57,62.51,62.53,44626.0,55.3327,55.377,55.3238,55.3416,44626.0
2018-06-04 12:25:00,62.54,62.54,62.5,62.51,30682.0,55.3504,55.3504,55.315,55.3238,30682.0
2018-06-04 12:30:00,62.52,62.65,62.52,62.64,105744.0,55.3327,55.4478,55.3327,55.4389,105744.0
2018-06-04 12:35:00,62.65,62.66,62.59,62.6,32207.0,55.4478,55.4566,55.3947,55.4035,32207.0
2018-06-04 12:40:00,62.6,62.63,62.59,62.6,22786.0,55.4035,55.4301,55.3947,55.4035,22786.0
2018-06-04 12:45:00,62.6,62.68,62.6,62.68,16101.0,55.4035,55.4743,55.4035,55.4743,16101.0
2018-06-04 12:50:00,62.69,62.7,62.67,62.69,39299.0,55.4832,55.492,55.4655,55.4832,39299.0
2018-06-04 12:55:00,62.69,62.78,62.68,62.78,137879.0,55.4832,55.5628,55.4743,55.5628,137879.0
2018-06-04 13:00:00,62.78,62.8,62.74,62.8,27185.0,55.5628,55.5805,55.5274,55.5805,27185.0
2018-06-04 13:05:00,62.81,62.82,62.73,62.74,28241.0,55.5894,55.5982,55.5186,55.5274,28241.0
2018-06-04 13:10:00,62.74,62.74,62.69,62.74,19809.0,55.5274,55.5274,55.4832,55.5274,19809.0
2018-06-04 13:15:00,62.74,62.75,62.71,62.73,14912.0,55.5274,55.5363,55.5009,55.5186,14912.0
2018-06-04 13:20:00,62.74,62.74,62.71,62.73,8782.0,55.5274,55.5274,55.5009,55.5186,8782.0
2018-06-04 13:25:00,62.73,62.74,62.68,62.69,12422.0,55.5186,55.5274,55.4743,55.4832,12422.0
2018-06-04 13:30:00,62.69,62.74,62.68,62.71,35788.0,55.4832,55.5274,55.4743,55.5009,35788.0
2018-06-04 13:35:00,62.7,62.74,62.69,62.72,35858.0,55.492,55.5274,55.4832,55.5097,35858.0
2018-06-04 13:40:00,62.71,62.77,62.71,62.77,148142.0,55.5009,55.554,55.5009,55.554,148142.0
2018-06-04 13:45:00,62.77,62.84,62.77,62.79,17514.0,55.554,55.6159,55.554,55.5717,17514.0
2018-06-04 13:50:00,62.78,62.81,62.78,62.81,18735.0,55.5628,55.5894,55.5628,55.5894,18735.0
2018-06-04 13:55:00,62.8,62.87,62.8,62.86,20579.0,55.5805,55.6425,55.5805,55.6336,20579.0
2018-06-04 14:00:00,62.85,62.86,62.82,62.85,11868.0,55.6248,55.6336,55.5982,55.6248,11868.0
2018-06-04 14:05:00,62.85,62.9,62.84,62.9,47258.0,55.6248,55.669,55.6159,55.669,47258.0
2018-06-04 14:10:00,62.89,62.94,62.88,62.94,18833.0,55.6602,55.7044,55.6513,55.7044,18833.0
2018-06-04 14:15:00,62.94,62.94,62.88,62.91,19884.0,55.7044,55.7044,55.6513,55.6779,19884.0
2018-06-04 14:20:00,62.92,62.94,62.9,62.93,14954.0,55.6867,55.7044,55.669,55.6956,14954.0
2018-06-04 14:25:00,62.93,62.94,62.86,62.86,17641.0,55.6956,55.7044,55.6336,55.6336,17641.0
2018-06-04 14:30:00,62.87,62.89,62.86,62.87,12840.0,55.6425,55.6602,55.6336,55.6425,12840.0
2018-06-04 14:35:00,62.88,62.9,62.86,62.9,13571.0,55.6513,55.669,55.6336,55.669,13571.0
2018-06-04 14:40:00,62.9,62.9,62.87,62.89,20177.0,55.669,55.669,55.6425,55.6602,20177.0
2018-06-04 14:45:00,62.89,62.92,62.86,62.92,16458.0,55.6602,55.6867,55.6336,55.6867,16458.0
2018-06-04 14:50:00,62.91,62.92,62.88,62.89,27582.0,55.6779,55.6867,55.6513,55.6602,27582.0
2018-06-04 14:55:00,62.89,62.97,62.89,62.95,28274.0,55.6602,55.731,55.6602,55.7133,28274.0
2018-06-04 15:00:00,62.95,62.96,62.93,62.95,23255.0,55.7133,55.7221,55.6956,55.7133,23255.0
2018-06-04 15:05:00,62.94,62.98,62.94,62.97,42148.0,55.7044,55.7398,55.7044,55.731,42148.0
2018-06-04 15:10:00,62.98,63.04,62.97,63.04,219114.0,55.7398,55.7929,55.731,55.7929,219114.0
2018-06-04 15:15:00,63.04,63.11,63.02,63.09,97199.0,55.7929,55.8549,55.7752,55.8372,97199.0
2018-06-04 15:20:00,63.1,63.11,63.05,63.05,60239.0,55.846,55.8549,55.8018,55.8018,60239.0
2018-06-04 15:25:00,63.06,63.09,63.05,63.07,34233.0,55.8106,55.8372,55.8018,55.8195,34233.0
2018-06-04 15:30:00,63.07,63.08,63.02,63.05,44328.0,55.8195,55.8283,55.7752,55.8018,44328.0
2018-06-04 15:35:00,63.06,63.07,63.01,63.02,66914.0,55.8106,55.8195,55.7664,55.7752,66914.0
2018-06-04 15:40:00,63.02,63.05,63.0,63.01,101228.0,55.7752,55.8018,55.7575,55.7664,101228.0
2018-06-04 15:45:00,63.0,63.02,62.95,63.0,89665.0,55.7575,55.7752,55.7133,55.7575,89665.0
2018-06-04 15:50:00,63.01,63.06,62.98,63.02,114330.0,55.7664,55.8106,55.7398,55.7752,114330.0
2018-06-04 15:55:00,63.02,63.07,63.01,63.02,246235.0,55.7752,55.8195,55.7664,55.7752,246235.0
2018-06-05 09:30:00,63.09,63.21,63.04,63.08,83132.0,55.8372,55.9434,55.7929,55.8283,83132.0
2018-06-05 09:35:00,63.08,63.13,62.98,63.09,40429.0,55.8283,55.8726,55.7398,55.8372,40429.0
2018-06-05 09:40:00,63.09,63.09,62.94,63.05,50693.0,55.8372,55.8372,55.7044,55.8018,50693.0
2018-06-05 09:45:00,63.05,63.14,62.99,63.13,28001.0,55.8018,55.8814,55.7487,55.8726,28001.0
2018-06-05 09:50:00,63.12,63.14,63.01,63.05,41188.0,55.8637,55.8814,55.7664,55.8018,41188.0
2018-06-05 09:55:00,63.05,63.21,63.05,63.19,28544.0,55.8018,55.9434,55.8018,55.9257,28544.0
2018-06-05 10:00:00,63.19,63.29,63.18,63.25,66387.0,55.9257,56.0142,55.9168,55.9788,66387.0
2018-06-05 10:05:00,63.24,63.26,63.17,63.18,45790.0,55.9699,55.9876,55.908,55.9168,45790.0
2018-06-05 10:10:00,63.19,63.21,63.11,63.11,66046.0,55.9257,55.9434,55.8549,55.8549,66046.0
2018-06-05 10:15:00,63.12,63.18,63.11,63.17,41920.0,55.8637,55.9168,55.8549,55.908,41920.0
2018-06-05 10:20:00,63.17,63.21,63.14,63.16,23701.0,55.908,55.9434,55.8814,55.8991,23701.0
2018-06-05 10:25:00,63.15,63.24,63.15,63.24,37375.0,55.8903,55.9699,55.8903,55.9699,37375.0
2018-06-05 10:30:00,63.24,63.3,63.18,63.19,33829.0,55.9699,56.023,55.9168,55.9257,33829.0
2018-06-05 10:35:00,63.18,63.19,63.13,63.15,22345.0,55.9168,55.9257,55.8726,55.8903,22345.0
2018-06-05 10:40:00,63.16,63.18,63.09,63.18,53215.0,55.8991,55.9168,55.8372,55.9168,53215.0
2018-06-05 10:45:00,63.18,63.21,63.12,63.17,50569.0,55.9168,55.9434,55.8637,55.908,50569.0
2018-06-05 10:50:00,63.17,63.18,63.1,63.18,20592.0,55.908,55.9168,55.846,55.9168,20592.0
2018-06-05 10:55:00,63.19,63.25,63.13,63.16,21290.0,55.9257,55.9788,55.8726,55.8991,21290.0
2018-06-05 11:00:00,63.17,63.18,63.1,63.1,40824.0,55.908,55.9168,55.846,55.846,40824.0
2018-06-05 11:05:00,63.1,63.1,62.98,62.99,103239.0,55.846,55.846,55.7398,55.7487,103239.0
2018-06-05 11:10:00,62.96,63.07,62.89,63.06,46432.0,55.7221,55.8195,55.6602,55.8106,46432.0
2018-06-05 11:15:00,63.05,63.09,62.97,62.98,23787.0,55.8018,55.8372,55.731,55.7398,23787.0
2018-06-05 11:20:00,62.97,62.98,62.91,62.91,18871.0,55.731,55.7398,55.6779,55.6779,18871.0
2018-06-05 11:25:00,62.91,62.93,62.88,62.89,21780.0,55.6779,55.6956,55.6513,55.6602,21780.0
2018-06-05 11:30:00,62.89,62.91,62.85,62.9,38375.0,55.6602,55.6779,55.6248,55.669,38375.0
2018-06-05 11:35:00,62.91,62.97,62.86,62.86,84182.0,55.6779,55.731,55.6336,55.6336,84182.0
2018-06-05 11:40:00,62.85,62.85,62.7,62.7,101701.0,55.6248,55.6248,55.492,55.492,101701.0
2018-06-05 11:45:00,62.7,62.7,62.61,62.7,41119.0,55.492,55.492,55.4124,55.492,41119.0
2018-06-05 11:50:00,62.7,62.8,62.68,62.78,179174.0,55.492,55.5805,55.4743,55.5628,179174.0
2018-06-05 11:55:00,62.79,62.89,62.78,62.87,23684.0,55.5717,55.6602,55.5628,55.6425,23684.0
2018-06-05 12:00:00,62.87,62.88,62.8,62.81,26913.0,55.6425,55.6513,55.5805,55.5894,26913.0
2018-06-05 12:05:00,62.81,62.93,62.8,62.92,26459.0,55.5894,55.6956,55.5805,55.6867,26459.0
2018-06-05 12:10:00,62.92,62.97,62.91,62.96,18193.0,55.6867,55.731,55.6779,55.7221,18193.0
2018-06-05 12:15:00,62.95,62.96,62.88,62.9,19436.0,55.7133,55.7221,55.6513,55.669,19436.0
2018-06-05 12:20:00,62.9,62.9,62.79,62.79,17709.0,55.669,55.669,55.5717,55.5717,17709.0
2018-06-05 12:25:00,62.79,62.84,62.78,62.83,56477.0,55.5717,55.6159,55.5628,55.6071,56477.0
2018-06-05 12:30:00,62.83,62.84,62.77,62.83,19373.0,55.6071,55.6159,55.554,55.6071,19373.0
2018-06-05 12:35:00,62.83,62.88,62.8,62.83,21228.0,55.6071,55.6513,55.5805,55.6071,21228.0
2018-06-05 12:40:00,62.84,62.91,62.84,62.9,20546.0,55.6159,55.6779,55.6159,55.669,20546.0
2018-06-05 12:45:00,62.9,62.9,62.82,62.85,20622.0,55.669,55.669,55.5982,55.6248,20622.0
2018-06-05 12:50:00,62.85,62.88,62.83,62.88,9749.0,55.6248,55.6513,55.6071,55.6513,9749.0
2018-06-05 12:55:00,62.88,62.88,62.84,62.85,16378.0,55.6513,55.6513,55.6159,55.6248,16378.0
2018-06-05 13:00:00,62.84,62.91,62.83,62.9,34460.0,55.6159,55.6779,55.6071,55.669,34460.0
2018-06-05 13:05:00,62.9,62.91,62.86,62.89,13951.0,55.669,55.6779,55.6336,55.6602,13951.0
2018-06-05 13:10:00,62.88,62.95,62.88,62.95,19044.0,55.6513,55.7133,55.6513,55.7133,19044.0
2018-06-05 13:15:00,62.96,62.96,62.93,62.93,13088.0,55.7221,55.7221,55.6956,55.6956,13088.0
2018-06-05 13:20:00,62.93,62.93,62.87,62.88,29270.0,55.6956,55.6956,55.6425,55.6513,29270.0
2018-06-05 13:25:00,62.88,62.9,62.85,62.86,21817.0,55.6513,55.669,55.6248,55.6336,21817.0
2018-06-05 13:30:00,62.86,62.89,62.85,62.87,16367.0,55.6336,55.6602,55.6248,55.6425,16367.0
2018-06-05 13:35:00,62.86,62.89,62.86,62.87,20792.0,55.6336,55.6602,55.6336,55.6425,20792.0
2018-06-05 13:40:00,62.88,62.88,62.84,62.85,36095.0,55.6513,55.6513,55.6159,55.6248,36095.0
2018-06-05 13:45:00,62.85,62.88,62.83,62.87,20163.0,55.6248,55.6513,55.6071,55.6425,20163.0
2018-06-05 13:50:00,62.88,62.88,62.82,62.84,27872.0,55.6513,55.6513,55.5982,55.6159,27872.0
2018-06-05 13:55:00,62.84,62.86,62.83,62.84,44677.0,55.6159,55.6336,55.6071,55.6159,44677.0
2018-06-05 14:00:00,62.84,62.84,62.74,62.79,28030.0,55.6159,55.6159,55.5274,55.5717,28030.0
2018-06-05 14:05:00,62.79,62.82,62.77,62.82,25495.0,55.5717,55.5982,55.554,55.5982,25495.0
2018-06-05 14:10:00,62.82,62.87,62.8,62.85,25341.0,55.5982,55.6425,55.5805,55.6248,25341.0
2018-06-05 14:15:00,62.86,62.92,62.85,62.9,18556.0,55.6336,55.6867,55.6248,55.669,18556.0
2018-06-05 14:20:00,62.9,62.9,62.86,62.89,31581.0,55.669,55.669,55.6336,55.6602,31581.0
2018-06-05 14:25:00,62.89,62.9,62.87,62.89,21979.0,55.6602,55.669,55.6425,55.6602,21979.0
2018-06-05 14:30:00,62.88,62.94,62.87,62.93,29523.0,55.6513,55.7044,55.6425,55.6956,29523.0
2018-06-05 14:35:00,62.93,62.95,62.91,62.92,20582.0,55.6956,55.7133,55.6779,55.6867,20582.0
2018-06-05 14:40:00,62.92,62.95,62.92,62.95,13715.0,55.6867,55.7133,55.6867,55.7133,13715.0
2018-06-05 14:45:00,62.95,62.98,62.94,62.96,38543.0,55.7133,55.7398,55.7044,55.7221,38543.0
2018-06-05 14:50:00,62.96,63.0,62.95,62.98,49069.0,55.7221,55.7575,55.7133,55.7398,49069.0
2018-06-05 14:55:00,62.98,63.01,62.98,63.01,23099.0,55.7398,55.7664,55.7398,55.7664,23099.0
2018-06-05 15:00:00,63.02,63.05,63.0,63.01,28550.0,55.7752,55.8018,55.7575,55.7664,28550.0
2018-06-05 15:05:00,63.02,63.02,62.98,62.99,22161.0,55.7752,55.7752,55.7398,55.7487,22161.0
2018-06-05 15:10:00,62.99,63.0,62.89,62.91,51895.0,55.7487,55.7575,55.6602,55.6779,51895.0
2018-06-05 15:15:00,62.91,62.94,62.91,62.94,31940.0,55.6779,55.7044,55.6779,55.7044,31940.0
2018-06-05 15:20:00,62.94,62.95,62.91,62.91,48727.0,55.7044,55.7133,55.6779,55.6779,48727.0
2018-06-05 15:25:00,62.92,62.96,62.9,62.96,35394.0,55.6867,55.7221,55.669,55.7221,35394.0
2018-06-05 15:30:00,62.95,62.97,62.92,62.96,53614.0,55.7133,55.731,55.6867,55.7221,53614.0
2018-06-05 15:35:00,62.95,63.01,62.95,62.97,37867.0,55.7133,55.7664,55.7133,55.731,37867.0
2018-06-05 15:40:00,62.97,62.98,62.95,62.95,34689.0,55.731,55.7398,55.7133,55.7133,34689.0
2018-06-05 15:45:00,62.96,63.05,62.95,63.04,60798.0,55.7221,55.8018,55.7133,55.7929,60798.0
2018-06-05 15:50:00,63.04,63.05,62.99,63.03,68663.0,55.7929,55.8018,55.7487,55.7841,68663.0
2018-06-05 15:55:00,63.03,63.06,62.98,63.02,293363.0,55.7841,55.8106,55.7398,55.7752,293363.0
2018-06-06 09:30:00,63.11,63.11,62.81,62.99,70869.0,55.8549,55.8549,55.5894,55.7487,70869.0
2018-06-06 09:35:00,62.99,63.1,62.94,63.05,23650.0,55.7487,55.846,55.7044,55.8018,23650.0
2018-06-06 09:40:00,63.05,63.1,62.94,63.1,43266.0,55.8018,55.846,55.7044,55.846,43266.0
2018-06-06 09:45:00,63.09,63.12,62.84,62.84,46054.0,55.8372,55.8637,55.6159,55.6159,46054.0
2018-06-06 09:50:00,62.85,62.96,62.84,62.94,44031.0,55.6248,55.7221,55.6159,55.7044,44031.0
2018-06-06 09:55:00,62.95,62.97,62.77,62.79,62970.0,55.7133,55.731,55.554,55.5717,62970.0
2018-06-06 10:00:00,62.8,62.94,62.79,62.92,49981.0,55.5805,55.7044,55.5717,55.6867,49981.0
2018-06-06 10:05:00,62.92,62.94,62.84,62.87,28826.0,55.6867,55.7044,55.6159,55.6425,28826.0
2018-06-06 10:10:00,62.87,62.96,62.87,62.95,26680.0,55.6425,55.7221,55.6425,55.7133,26680.0
2018-06-06 10:15:00,62.95,62.96,62.92,62.94,19284.0,55.7133,55.7221,55.6867,55.7044,19284.0
2018-06-06 10:20:00,62.95,63.0,62.94,62.97,35943.0,55.7133,55.7575,55.7044,55.731,35943.0
2018-06-06 10:25:00,62.97,63.04,62.97,62.97,32747.0,55.731,55.7929,55.731,55.731,32747.0
2018-06-06 10:30:00,62.97,63.01,62.94,62.99,31242.0,55.731,55.7664,55.7044,55.7487,31242.0
2018-06-06 10:35:00,62.98,63.03,62.97,63.01,23344.0,55.7398,55.7841,55.731,55.7664,23344.0
2018-06-06 10:40:00,63.0,63.08,63.0,63.05,41420.0,55.7575,55.8283,55.7575,55.8018,41420.0
2018-06-06 10:45:00,63.04,63.06,62.98,63.01,50769.0,55.7929,55.8106,55.7398,55.7664,50769.0
2018-06-06 10:50:00,63.01,63.12,63.01,63.11,20047.0,55.7664,55.8637,55.7664,55.8549,20047.0
2018-06-06 10:55:00,63.11,63.22,63.1,63.19,35848.0,55.8549,55.9522,55.846,55.9257,35848.0
2018-06-06 11:00:00,63.19,63.19,63.14,63.17,23843.0,55.9257,55.9257,55.8814,55.908,23843.0
2018-06-06 11:05:00,63.17,63.17,63.11,63.14,22134.0,55.908,55.908,55.8549,55.8814,22134.0
2018-06-06 11:10:00,63.14,63.18,63.11,63.18,14071.0,55.8814,55.9168,55.8549,55.9168,14071.0
2018-06-06 11:15:00,63.18,63.18,63.11,63.17,31529.0,55.9168,55.9168,55.8549,55.908,31529.0
2018-06-06 11:20:00,63.17,63.18,63.11,63.18,25292.0,55.908,55.9168,55.8549,55.9168,25292.0
2018-06-06 11:25:00,63.18,63.24,63.17,63.23,28294.0,55.9168,55.9699,55.908,55.9611,28294.0
2018-06-06 11:30:00,63.23,63.25,63.16,63.2,61466.0,55.9611,55.9788,55.8991,55.9345,61466.0
2018-06-06 11:35:00,63.2,63.26,63.19,63.22,25424.0,55.9345,55.9876,55.9257,55.9522,25424.0
2018-06-06 11:40:00,63.21,63.26,63.18,63.2,35401.0,55.9434,55.9876,55.9168,55.9345,35401.0
2018-06-06 11:45:00,63.21,63.24,63.14,63.2,21074.0,55.9434,55.9699,55.8814,55.9345,21074.0
2018-06-06 11:50:00,63.2,63.2,63.14,63.15,11334.0,55.9345,55.9345,55.8814,55.8903,11334.0
2018-06-06 11:55:00,63.16,63.26,63.12,63.26,38796.0,55.8991,55.9876,55.8637,55.9876,38796.0
2018-06-06 12:00:00,63.25,63.26,63.14,63.15,46150.0,55.9788,55.9876,55.8814,55.8903,46150.0
2018-06-06 12:05:00,63.15,63.17,63.11,63.15,79442.0,55.8903,55.908,55.8549,55.8903,79442.0
2018-06-06 12:10:00,63.15,63.19,63.14,63.17,18185.0,55.8903,55.9257,55.8814,55.908,18185.0
2018-06-06 12:15:00,63.17,63.24,63.14,63.23,67011.0,55.908,55.9699,55.8814,55.9611,67011.0
2018-06-06 12:20:00,63.22,63.24,63.19,63.21,35150.0,55.9522,55.9699,55.9257,55.9434,35150.0
2018-06-06 12:25:00,63.2,63.28,63.17,63.25,25290.0,55.9345,56.0053,55.908,55.9788,25290.0
2018-06-06 12:30:00,63.25,63.26,63.2,63.24,20778.0,55.9788,55.9876,55.9345,55.9699,20778.0
2018-06-06 12:35:00,63.24,63.25,63.19,63.19,19336.0,55.9699,55.9788,55.9257,55.9257,19336.0
2018-06-06 12:40:00,63.19,63.22,63.18,63.18,19166.0,55.9257,55.9522,55.9168,55.9168,19166.0
2018-06-06 12:45:00,63.19,63.22,63.18,63.19,14735.0,55.9257,55.9522,55.9168,55.9257,14735.0
2018-06-06 12:50:00,63.2,63.25,63.19,63.25,32330.0,55.9345,55.9788,55.9257,55.9788,32330.0
2018-06-06 12:55:00,63.25,63.25,63.22,63.24,31998.0,55.9788,55.9788,55.9522,55.9699,31998.0
2018-06-06 13:00:00,63.24,63.25,63.19,63.22,32634.0,55.9699,55.9788,55.9257,55.9522,32634.0
2018-06-06 13:05:00,63.23,63.25,63.2,63.22,18118.0,55.9611,55.9788,55.9345,55.9522,18118.0
2018-06-06 13:10:00,63.21,63.21,63.19,63.21,20895.0,55.9434,55.9434,55.9257,55.9434,20895.0
2018-06-06 13:15:00,63.21,63.24,63.18,63.2,40201.0,55.9434,55.9699,55.9168,55.9345,40201.0
2018-06-06 13:20:00,63.2,63.25,63.15,63.25,19790.0,55.9345,55.9788,55.8903,55.9788,19790.0
2018-06-06 13:25:00,63.25,63.28,63.24,63.25,11404.0,55.9788,56.0053,55.9699,55.9788,11404.0
2018-06-06 13:30:00,63.26,63.26,63.23,63.25,12564.0,55.9876,55.9876,55.9611,55.9788,12564.0
2018-06-06 13:35:00,63.25,63.27,63.24,63.27,17205.0,55.9788,55.9965,55.9699,55.9965,17205.0
2018-06-06 13:40:00,63.27,63.29,63.24,63.25,21858.0,55.9965,56.0142,55.9699,55.9788,21858.0
2018-06-06 13:45:00,63.24,63.26,63.23,63.26,73193.0,55.9699,55.9876,55.9611,55.9876,73193.0
2018-06-06 13:50:00,63.26,63.26,63.23,63.23,27799.0,55.9876,55.9876,55.9611,55.9611,27799.0
2018-06-06 13:55:00,63.22,63.29,63.2,63.28,18243.0,55.9522,56.0142,55.9345,56.0053,18243.0
2018-06-06 14:00:00,63.28,63.28,63.25,63.28,14325.0,56.0053,56.0053,55.9788,56.0053,14325.0
2018-06-06 14:05:00,63.28,63.3,63.27,63.29,16398.0,56.0053,56.023,55.9965,56.0142,16398.0
2018-06-06 14:10:00,63.29,63.35,63.28,63.33,35147.0,56.0142,56.0673,56.0053,56.0496,35147.0
2018-06-06 14:15:00,63.33,63.4,63.32,63.35,23604.0,56.0496,56.1115,56.0407,56.0673,23604.0
2018-06-06 14:20:00,63.36,63.38,63.33,63.37,22909.0,56.0761,56.0938,56.0496,56.085,22909.0
2018-06-06 14:25:00,63.37,63.41,63.34,63.39,32462.0,56.085,56.1204,56.0584,56.1027,32462.0
2018-06-06 14:30:00,63.39,63.4,63.34,63.38,12400.0,56.1027,56.1115,56.0584,56.0938,12400.0
2018-06-06 14:35:00,63.39,63.46,63.39,63.43,17824.0,56.1027,56.1646,56.1027,56.1381,17824.0
2018-06-06 14:40:00,63.43,63.48,63.43,63.48,21268.0,56.1381,56.1823,56.1381,56.1823,21268.0
2018-06-06 14:45:00,63.48,63.49,63.45,63.47,28517.0,56.1823,56.1912,56.1558,56.1735,28517.0
2018-06-06 14:50:00,63.47,63.47,63.42,63.42,16421.0,56.1735,56.1735,56.1292,56.1292,16421.0
2018-06-06 14:55:00,63.41,63.47,63.41,63.43,22145.0,56.1204,56.1735,56.1204,56.1381,22145.0
2018-06-06 15:00:00,63.42,63.48,63.41,63.42,33909.0,56.1292,56.1823,56.1204,56.1292,33909.0
2018-06-06 15:05:00,63.41,63.44,63.36,63.36,26367.0,56.1204,56.1469,56.0761,56.0761,26367.0
2018-06-06 15:10:00,63.36,63.4,63.35,63.4,20931.0,56.0761,56.1115,56.0673,56.1115,20931.0
2018-06-06 15:15:00,63.4,63.43,63.38,63.4,25125.0,56.1115,56.1381,56.0938,56.1115,25125.0
2018-06-06 15:20:00,63.41,63.42,63.37,63.38,44327.0,56.1204,56.1292,56.085,56.0938,44327.0
2018-06-06 15:25:00,63.39,63.41,63.38,63.4,52740.0,56.1027,56.1204,56.0938,56.1115,52740.0
2018-06-06 15:30:00,63.4,63.42,63.38,63.41,35046.0,56.1115,56.1292,56.0938,56.1204,35046.0
2018-06-06 15:35:00,63.41,63.42,63.38,63.4,61829.0,56.1204,56.1292,56.0938,56.1115,61829.0
2018-06-06 15:40:00,63.4,63.43,63.39,63.41,33339.0,56.1115,56.1381,56.1027,56.1204,33339.0
2018-06-06 15:45:00,63.42,63.42,63.35,63.38,61692.0,56.1292,56.1292,56.0673,56.0938,61692.0
2018-06-06 15:50:00,63.39,63.44,63.39,63.39,84553.0,56.1027,56.1469,56.1027,56.1027,84553.0
2018-06-06 15:55:00,63.4,63.55,63.4,63.55,363663.0,56.1115,56.2443,56.1115,56.2443,363663.0
2018-06-07 09:30:00,63.6,63.85,63.56,63.7,91234.0,56.2885,56.5098,56.2531,56.377,91234.0
2018-06-07 09:35:00,63.73,63.75,63.64,63.69,27660.0,56.4036,56.4213,56.3239,56.3682,27660.0
2018-06-07 09:40:00,63.68,63.68,63.59,63.67,23234.0,56.3593,56.3593,56.2797,56.3505,23234.0
2018-06-07 09:45:00,63.67,63.72,63.59,63.6,24023.0,56.3505,56.3947,56.2797,56.2885,24023.0
2018-06-07 09:50:00,63.6,63.63,63.59,63.61,41411.0,56.2885,56.3151,56.2797,56.2974,41411.0
2018-06-07 09:55:00,63.61,63.69,63.59,63.67,76553.0,56.2974,56.3682,56.2797,56.3505,76553.0
2018-06-07 10:00:00,63.68,63.7,63.63,63.67,28379.0,56.3593,56.377,56.3151,56.3505,28379.0
2018-06-07 10:05:00,63.67,63.69,63.58,63.61,80742.0,56.3505,56.3682,56.2708,56.2974,80742.0
2018-06-07 10:10:00,63.61,63.63,63.44,63.5,69253.0,56.2974,56.3151,56.1469,56.2,69253.0
2018-06-07 10:15:00,63.46,63.53,63.45,63.47,35813.0,56.1646,56.2266,56.1558,56.1735,35813.0
2018-06-07 10:20:00,63.46,63.47,63.33,63.37,31669.0,56.1646,56.1735,56.0496,56.085,31669.0
2018-06-07 10:25:00,63.37,63.44,63.35,63.36,38710.0,56.085,56.1469,56.0673,56.0761,38710.0
2018-06-07 10:30:00,63.35,63.35,63.23,63.27,21027.0,56.0673,56.0673,55.9611,55.9965,21027.0
2018-06-07 10:35:00,63.27,63.27,63.08,63.17,32250.0,55.9965,55.9965,55.8283,55.908,32250.0
2018-06-07 10:40:00,63.17,63.2,63.13,63.14,21819.0,55.908,55.9345,55.8726,55.8814,21819.0
2018-06-07 10:45:00,63.15,63.19,63.09,63.16,19107.0,55.8903,55.9257,55.8372,55.8991,19107.0
2018-06-07 10:50:00,63.15,63.22,63.12,63.22,24140.0,55.8903,55.9522,55.8637,55.9522,24140.0
2018-06-07 10:55:00,63.23,63.32,63.23,63.3,23454.0,55.9611,56.0407,55.9611,56.023,23454.0
2018-06-07 11:00:00,63.3,63.3,63.25,63.26,13445.0,56.023,56.023,55.9788,55.9876,13445.0
2018-06-07 11:05:00,63.26,63.28,63.15,63.21,16705.0,55.9876,56.0053,55.8903,55.9434,16705.0
2018-06-07 11:10:00,63.21,63.39,63.21,63.36,17511.0,55.9434,56.1027,55.9434,56.0761,17511.0
2018-06-07 11:15:00,63.36,63.37,63.31,63.34,12357.0,56.0761,56.085,56.0319,56.0584,12357.0
2018-06-07 11:20:00,63.34,63.39,63.33,63.36,14442.0,56.0584,56.1027,56.0496,56.0761,14442.0
2018-06-07 11:25:00,63.36,63.37,63.28,63.34,13128.0,56.0761,56.085,56.0053,56.0584,13128.0
2018-06-07 11:30:00,63.34,63.37,63.3,63.37,22575.0,56.0584,56.085,56.023,56.085,22575.0
2018-06-07 11:35:00,63.37,63.37,63.27,63.32,10237.0,56.085,56.085,55.9965,56.0407,10237.0
2018-06-07 11:40:00,63.33,63.36,63.29,63.29,16635.0,56.0496,56.0761,56.0142,56.0142,16635.0
2018-06-07 11:45:00,63.3,63.3,63.19,63.2,8479.0,56.023,56.023,55.9257,55.9345,8479.0
2018-06-07 11:50:00,63.2,63.21,63.15,63.18,18960.0,55.9345,55.9434,55.8903,55.9168,18960.0
2018-06-07 11:55:00,63.19,63.3,63.19,63.25,15374.0,55.9257,56.023,55.9257,55.9788,15374.0
2018-06-07 12:00:00,63.25,63.32,63.25,63.3,11646.0,55.9788,56.0407,55.9788,56.023,11646.0
2018-06-07 12:05:00,63.3,63.34,63.3,63.32,12523.0,56.023,56.0584,56.023,56.0407,12523.0
2018-06-07 12:10:00,63.33,63.35,63.32,63.32,13141.0,56.0496,56.0673,56.0407,56.0407,13141.0
2018-06-07 12:15:00,63.31,63.32,63.27,63.29,10206.0,56.0319,56.0407,55.9965,56.0142,10206.0
2018-06-07 12:20:00,63.29,63.33,63.24,63.33,13746.0,56.0142,56.0496,55.9699,56.0496,13746.0
2018-06-07 12:25:00,63.34,63.38,63.34,63.35,12803.0,56.0584,56.0938,56.0584,56.0673,12803.0
2018-06-07 12:30:00,63.34,63.35,63.2,63.21,27385.0,56.0584,56.0673,55.9345,55.9434,27385.0
2018-06-07 12:35:00,63.21,63.22,63.15,63.17,21456.0,55.9434,55.9522,55.8903,55.908,21456.0
2018-06-07 12:40:00,63.17,63.18,63.11,63.13,15395.0,55.908,55.9168,55.8549,55.8726,15395.0
2018-06-07 12:45:00,63.14,63.16,63.07,63.1,39603.0,55.8814,55.8991,55.8195,55.846,39603.0
2018-06-07 12:50:00,63.1,63.15,63.09,63.15,12085.0,55.846,55.8903,55.8372,55.8903,12085.0
2018-06-07 12:55:00,63.15,63.17,63.07,63.16,16520.0,55.8903,55.908,55.8195,55.8991,16520.0
2018-06-07 13:00:00,63.15,63.18,63.15,63.17,10674.0,55.8903,55.9168,55.8903,55.908,10674.0
2018-06-07 13:05:00,63.16,63.16,63.09,63.1,9332.0,55.8991,55.8991,55.8372,55.846,9332.0
2018-06-07 13:10:00,63.1,63.14,63.06,63.08,15706.0,55.846,55.8814,55.8106,55.8283,15706.0
2018-06-07 13:15:00,63.08,63.1,63.01,63.05,22597.0,55.8283,55.846,55.7664,55.8018,22597.0
2018-06-07 13:20:00,63.03,63.1,63.02,63.09,15964.0,55.7841,55.846,55.7752,55.8372,15964.0
2018-06-07 13:25:00,63.1,63.1,63.01,63.02,15380.0,55.846,55.846,55.7664,55.7752,15380.0
2018-06-07 13:30:00,63.02,63.1,63.02,63.1,22194.0,55.7752,55.846,55.7752,55.846,22194.0
2018-06-07 13:35:00,63.09,63.09,62.88,62.91,55224.0,55.8372,55.8372,55.6513,55.6779,55224.0
2018-06-07 13:40:00,62.92,62.98,62.87,62.96,32983.0,55.6867,55.7398,55.6425,55.7221,32983.0
2018-06-07 13:45:00,62.95,63.08,62.95,63.07,27418.0,55.7133,55.8283,55.7133,55.8195,27418.0
2018-06-07 13:50:00,63.08,63.08,62.96,62.97,15902.0,55.8283,55.8283,55.7221,55.731,15902.0
2018-06-07 13:55:00,62.97,63.01,62.93,62.95,16676.0,55.731,55.7664,55.6956,55.7133,16676.0
2018-06-07 14:00:00,62.95,63.05,62.9,63.03,26899.0,55.7133,55.8018,55.669,55.7841,26899.0
2018-06-07 14:05:00,63.03,63.09,63.02,63.09,13539.0,55.7841,55.8372,55.7752,55.8372,13539.0
2018-06-07 14:10:00,63.09,63.15,63.06,63.14,14926.0,55.8372,55.8903,55.8106,55.8814,14926.0
2018-06-07 14:15:00,63.13,63.2,63.12,63.18,27152.0,55.8726,55.9345,55.8637,55.9168,27152.0
2018-06-07 14:20:00,63.18,63.19,63.13,63.18,24149.0,55.9168,55.9257,55.8726,55.9168,24149.0
2018-06-07 14:25:00,63.18,63.2,63.13,63.19,13947.0,55.9168,55.9345,55.8726,55.9257,13947.0
2018-06-07 14:30:00,63.18,63.23,63.17,63.22,20300.0,55.9168,55.9611,55.908,55.9522,20300.0
2018-06-07 14:35:00,63.22,63.25,63.21,63.23,23174.0,55.9522,55.9788,55.9434,55.9611,23174.0
2018-06-07 14:40:00,63.23,63.23,63.17,63.18,14520.0,55.9611,55.9611,55.908,55.9168,14520.0
2018-06-07 14:45:00,63.18,63.25,63.17,63.23,19358.0,55.9168,55.9788,55.908,55.9611,19358.0
2018-06-07 14:50:00,63.24,63.28,63.21,63.22,13875.0,55.9699,56.0053,55.9434,55.9522,13875.0
2018-06-07 14:55:00,63.22,63.22,63.17,63.17,10826.0,55.9522,55.9522,55.908,55.908,10826.0
2018-06-07 15:00:00,63.18,63.22,63.13,63.22,23356.0,55.9168,55.9522,55.8726,55.9522,23356.0
2018-06-07 15:05:00,63.22,63.26,63.12,63.13,62244.0,55.9522,55.9876,55.8637,55.8726,62244.0
2018-06-07 15:10:00,63.12,63.14,63.07,63.08,60259.0,55.8637,55.8814,55.8195,55.8283,60259.0
2018-06-07 15:15:00,63.08,63.1,63.06,63.09,69091.0,55.8283,55.846,55.8106,55.8372,69091.0
2018-06-07 15:20:00,63.09,63.17,63.08,63.16,68115.0,55.8372,55.908,55.8283,55.8991,68115.0
2018-06-07 15:25:00,63.17,63.2,63.13,63.17,30652.0,55.908,55.9345,55.8726,55.908,30652.0
2018-06-07 15:30:00,63.17,63.17,63.13,63.14,28121.0,55.908,55.908,55.8726,55.8814,28121.0
2018-06-07 15:35:00,63.14,63.18,63.13,63.16,36975.0,55.8814,55.9168,55.8726,55.8991,36975.0
2018-06-07 15:40:00,63.17,63.2,63.12,63.12,68455.0,55.908,55.9345,55.8637,55.8637,68455.0
2018-06-07 15:45:00,63.11,63.13,63.06,63.08,79925.0,55.8549,55.8726,55.8106,55.8283,79925.0
2018-06-07 15:50:00,63.08,63.21,63.07,63.19,115205.0,55.8283,55.9434,55.8195,55.9257,115205.0
2018-06-07 15:55:00,63.18,63.21,63.09,63.17,302336.0,55.9168,55.9434,55.8372,55.908,302336.0
2018-06-08 09:30:00,63.01,63.41,62.91,63.19,158485.0,55.7664,56.1204,55.6779,55.9257,158485.0
2018-06-08 09:35:00,63.18,63.39,63.17,63.27,18699.0,55.9168,56.1027,55.908,55.9965,18699.0
2018-06-08 09:40:00,63.25,63.34,63.17,63.18,54900.0,55.9788,56.0584,55.908,55.9168,54900.0
2018-06-08 09:45:00,63.18,63.25,63.15,63.17,164557.0,55.9168,55.9788,55.8903,55.908,164557.0
2018-06-08 09:50:00,63.15,63.18,63.03,63.11,38034.0,55.8903,55.9168,55.7841,55.8549,38034.0
2018-06-08 09:55:00,63.11,63.25,63.04,63.18,52626.0,55.8549,55.9788,55.7929,55.9168,52626.0
2018-06-08 10:00:00,63.17,63.19,63.09,63.16,30504.0,55.908,55.9257,55.8372,55.8991,30504.0
2018-06-08 10:05:00,63.16,63.17,63.06,63.07,22977.0,55.8991,55.908,55.8106,55.8195,22977.0
2018-06-08 10:10:00,63.07,63.15,63.05,63.1,37971.0,55.8195,55.8903,55.8018,55.846,37971.0
2018-06-08 10:15:00,63.09,63.12,63.04,63.11,41123.0,55.8372,55.8637,55.7929,55.8549,41123.0
2018-06-08 10:20:00,63.11,63.16,63.04,63.05,77258.0,55.8549,55.8991,55.7929,55.8018,77258.0
2018-06-08 10:25:00,63.06,63.08,62.99,63.02,31831.0,55.8106,55.8283,55.7487,55.7752,31831.0
2018-06-08 10:30:00,63.0,63.01,62.85,62.85,54026.0,55.7575,55.7664,55.6248,55.6248,54026.0
2018-06-08 10:35:00,62.85,62.95,62.85,62.86,44407.0,55.6248,55.7133,55.6248,55.6336,44407.0
2018-06-08 10:40:00,62.87,62.95,62.84,62.93,44018.0,55.6425,55.7133,55.6159,55.6956,44018.0
2018-06-08 10:45:00,62.93,62.98,62.91,62.97,50155.0,55.6956,55.7398,55.6779,55.731,50155.0
2018-06-08 10:50:00,62.97,63.08,62.96,63.08,22982.0,55.731,55.8283,55.7221,55.8283,22982.0
2018-06-08 10:55:00,63.09,63.12,63.07,63.12,25734.0,55.8372,55.8637,55.8195,55.8637,25734.0
2018-06-08 11:00:00,63.11,63.12,63.05,63.12,21449.0,55.8549,55.8637,55.8018,55.8637,21449.0
2018-06-08 11:05:00,63.13,63.2,63.13,63.15,19483.0,55.8726,55.9345,55.8726,55.8903,19483.0
2018-06-08 11:10:00,63.16,63.23,63.16,63.22,25252.0,55.8991,55.9611,55.8991,55.9522,25252.0
2018-06-08 11:15:00,63.21,63.28,63.2,63.27,49547.0,55.9434,56.0053,55.9345,55.9965,49547.0
2018-06-08 11:20:00,63.26,63.26,63.18,63.18,90445.0,55.9876,55.9876,55.9168,55.9168,90445.0
2018-06-08 11:25:00,63.18,63.28,63.17,63.27,28390.0,55.9168,56.0053,55.908,55.9965,28390.0
2018-06-08 11:30:00,63.26,63.26,63.15,63.18,37151.0,55.9876,55.9876,55.8903,55.9168,37151.0
2018-06-08 11:35:00,63.17,63.21,63.16,63.17,19483.0,55.908,55.9434,55.8991,55.908,19483.0
2018-06-08 11:40:00,63.17,63.21,63.15,63.17,13925.0,55.908,55.9434,55.8903,55.908,13925.0
2018-06-08 11:45:00,63.18,63.21,63.11,63.21,18148.0,55.9168,55.9434,55.8549,55.9434,18148.0
2018-06-08 11:50:00,63.2,63.21,63.14,63.18,13991.0,55.9345,55.9434,55.8814,55.9168,13991.0
2018-06-08 11:55:00,63.17,63.23,63.15,63.18,17955.0,55.908,55.9611,55.8903,55.9168,17955.0
2018-06-08 12:00:00,63.17,63.19,63.16,63.17,47824.0,55.908,55.9257,55.8991,55.908,47824.0
2018-06-08 12:05:00,63.17,63.18,63.15,63.18,16998.0,55.908,55.9168,55.8903,55.9168,16998.0
2018-06-08 12:10:00,63.18,63.2,63.17,63.19,20313.0,55.9168,55.9345,55.908,55.9257,20313.0
2018-06-08 12:15:00,63.19,63.23,63.17,63.22,10221.0,55.9257,55.9611,55.908,55.9522,10221.0
2018-06-08 12:20:00,63.22,63.26,63.21,63.25,13064.0,55.9522,55.9876,55.9434,55.9788,13064.0
2018-06-08 12:25:00,63.25,63.35,63.24,63.35,18125.0,55.9788,56.0673,55.9699,56.0673,18125.0
2018-06-08 12:30:00,63.36,63.38,63.35,63.37,10271.0,56.0761,56.0938,56.0673,56.085,10271.0
2018-06-08 12:35:00,63.37,63.37,63.31,63.31,21217.0,56.085,56.085,56.0319,56.0319,21217.0
2018-06-08 12:40:00,63.3,63.31,63.29,63.31,5307.0,56.023,56.0319,56.0142,56.0319,5307.0
2018-06-08 12:45:00,63.31,63.33,63.27,63.29,13566.0,56.0319,56.0496,55.9965,56.0142,13566.0
2018-06-08 12:50:00,63.3,63.32,63.29,63.31,12388.0,56.023,56.0407,56.0142,56.0319,12388.0
2018-06-08 12:55:00,63.31,63.31,63.26,63.26,20982.0,56.0319,56.0319,55.9876,55.9876,20982.0
2018-06-08 13:00:00,63.26,63.27,63.23,63.23,12569.0,55.9876,55.9965,55.9611,55.9611,12569.0
2018-06-08 13:05:00,63.22,63.24,63.18,63.19,23241.0,55.9522,55.9699,55.9168,55.9257,23241.0
2018-06-08 13:10:00,63.19,63.2,63.17,63.17,34508.0,55.9257,55.9345,55.908,55.908,34508.0
2018-06-08 13:15:00,63.17,63.18,63.15,63.17,11806.0,55.908,55.9168,55.8903,55.908,11806.0
2018-06-08 13:20:00,63.17,63.18,63.15,63.16,18499.0,55.908,55.9168,55.8903,55.8991,18499.0
2018-06-08 13:25:00,63.16,63.17,63.15,63.17,24425.0,55.8991,55.908,55.8903,55.908,24425.0
2018-06-08 13:30:00,63.17,63.19,63.14,63.19,36718.0,55.908,55.9257,55.8814,55.9257,36718.0
2018-06-08 13:35:00,63.2,63.26,63.19,63.22,19688.0,55.9345,55.9876,55.9257,55.9522,19688.0
2018-06-08 13:40:00,63.23,63.23,63.18,63.19,16753.0,55.9611,55.9611,55.9168,55.9257,16753.0
2018-06-08 13:45:00,63.19,63.2,63.16,63.16,31970.0,55.9257,55.9345,55.8991,55.8991,31970.0
2018-06-08 13:50:00,63.17,63.18,63.05,63.09,189874.0,55.908,55.9168,55.8018,55.8372,189874.0
2018-06-08 13:55:00,63.1,63.14,63.08,63.11,64611.0,55.846,55.8814,55.8283,55.8549,64611.0
2018-06-08 14:00:00,63.13,63.23,63.13,63.21,23485.0,55.8726,55.9611,55.8726,55.9434,23485.0
2018-06-08 14:05:00,63.21,63.23,63.19,63.22,17339.0,55.9434,55.9611,55.9257,55.9522,17339.0
2018-06-08 14:10:00,63.23,63.34,63.23,63.34,55207.0,55.9611,56.0584,55.9611,56.0584,55207.0
2018-06-08 14:15:00,63.34,63.38,63.32,63.33,11803.0,56.0584,56.0938,56.0407,56.0496,11803.0
2018-06-08 14:20:00,63.33,63.33,63.26,63.27,16647.0,56.0496,56.0496,55.9876,55.9965,16647.0
2018-06-08 14:25:00,63.28,63.31,63.27,63.29,14837.0,56.0053,56.0319,55.9965,56.0142,14837.0
2018-06-08 14:30:00,63.28,63.31,63.27,63.29,17367.0,56.0053,56.0319,55.9965,56.0142,17367.0
2018-06-08 14:35:00,63.29,63.29,63.25,63.28,32404.0,56.0142,56.0142,55.9788,56.0053,32404.0
2018-06-08 14:40:00,63.29,63.33,63.28,63.32,39712.0,56.0142,56.0496,56.0053,56.0407,39712.0
2018-06-08 14:45:00,63.32,63.32,63.27,63.28,25909.0,56.0407,56.0407,55.9965,56.0053,25909.0
2018-06-08 14:50:00,63.28,63.29,63.2,63.22,64382.0,56.0053,56.0142,55.9345,55.9522,64382.0
2018-06-08 14:55:00,63.22,63.22,63.16,63.17,31062.0,55.9522,55.9522,55.8991,55.908,31062.0
2018-06-08 15:00:00,63.17,63.17,63.13,63.14,63345.0,55.908,55.908,55.8726,55.8814,63345.0
2018-06-08 15:05:00,63.14,63.15,63.12,63.13,54370.0,55.8814,55.8903,55.8637,55.8726,54370.0
2018-06-08 15:10:00,63.13,63.19,63.12,63.19,65095.0,55.8726,55.9257,55.8637,55.9257,65095.0
2018-06-08 15:15:00,63.18,63.19,63.09,63.1,47897.0,55.9168,55.9257,55.8372,55.846,47897.0
2018-06-08 15:20:00,63.11,63.18,63.1,63.15,55177.0,55.8549,55.9168,55.846,55.8903,55177.0
2018-06-08 15:25:00,63.15,63.22,63.13,63.2,43138.0,55.8903,55.9522,55.8726,55.9345,43138.0
2018-06-08 15:30:00,63.21,63.26,63.2,63.25,47200.0,55.9434,55.9876,55.9345,55.9788,47200.0
2018-06-08 15:35:00,63.26,63.31,63.24,63.3,45806.0,55.9876,56.0319,55.9699,56.023,45806.0
2018-06-08 15:40:00,63.3,63.32,63.26,63.28,48802.0,56.023,56.0407,55.9876,56.0053,48802.0
2018-06-08 15:45:00,63.29,63.3,63.22,63.25,65358.0,56.0142,56.023,55.9522,55.9788,65358.0
2018-06-08 15:50:00,63.25,63.28,63.21,63.21,146876.0,55.9788,56.0053,55.9434,55.9434,146876.0
2018-06-08 15:55:00,63.21,63.33,63.19,63.28,439373.0,55.9434,56.0496,55.9257,56.0053,439373.0
2018-06-11 09:30:00,63.28,63.35,63.19,63.32,85938.0,56.0053,56.0673,55.9257,56.0407,85938.0
2018-06-11 09:35:00,63.32,63.33,63.09,63.19,33647.0,56.0407,56.0496,55.8372,55.9257,33647.0
2018-06-11 09:40:00,63.19,63.43,63.17,63.42,32639.0,55.9257,56.1381,55.908,56.1292,32639.0
2018-06-11 09:45:00,63.43,63.43,63.21,63.27,84162.0,56.1381,56.1381,55.9434,55.9965,84162.0
2018-06-11 09:50:00,63.28,63.28,63.14,63.17,37759.0,56.0053,56.0053,55.8814,55.908,37759.0
2018-06-11 09:55:00,63.17,63.18,63.12,63.15,26195.0,55.908,55.9168,55.8637,55.8903,26195.0
2018-06-11 10:00:00,63.15,63.2,63.13,63.13,49750.0,55.8903,55.9345,55.8726,55.8726,49750.0
2018-06-11 10:05:00,63.14,63.16,63.03,63.12,56956.0,55.8814,55.8991,55.7841,55.8637,56956.0
2018-06-11 10:10:00,63.11,63.19,63.09,63.13,38618.0,55.8549,55.9257,55.8372,55.8726,38618.0
2018-06-11 10:15:00,63.14,63.14,62.95,62.98,63430.0,55.8814,55.8814,55.7133,55.7398,63430.0
2018-06-11 10:20:00,62.98,63.05,62.96,62.99,105281.0,55.7398,55.8018,55.7221,55.7487,105281.0
2018-06-11 10:25:00,62.99,63.02,62.9,62.92,115826.0,55.7487,55.7752,55.669,55.6867,115826.0
2018-06-11 10:30:00,62.93,63.23,62.93,63.01,288101.0,55.6956,55.9611,55.6956,55.7664,288101.0
2018-06-11 10:35:00,63.02,63.14,62.92,63.13,112104.0,55.7752,55.8814,55.6867,55.8726,112104.0
2018-06-11 10:40:00,63.13,63.17,62.99,63.12,77404.0,55.8726,55.908,55.7487,55.8637,77404.0
2018-06-11 10:45:00,63.11,63.21,63.09,63.19,41012.0,55.8549,55.9434,55.8372,55.9257,41012.0
2018-06-11 10:50:00,63.2,63.29,63.17,63.19,48635.0,55.9345,56.0142,55.908,55.9257,48635.0
2018-06-11 10:55:00,63.19,63.25,63.16,63.22,24591.0,55.9257,55.9788,55.8991,55.9522,24591.0
2018-06-11 11:00:00,63.22,63.27,63.21,63.24,36023.0,55.9522,55.9965,55.9434,55.9699,36023.0
2018-06-11 11:05:00,63.24,63.25,63.16,63.16,63363.0,55.9699,55.9788,55.8991,55.8991,63363.0
2018-06-11 11:10:00,63.17,63.21,63.13,63.2,42375.0,55.908,55.9434,55.8726,55.9345,42375.0
2018-06-11 11:15:00,63.2,63.21,63.19,63.2,26039.0,55.9345,55.9434,55.9257,55.9345,26039.0
2018-06-11 11:20:00,63.2,63.23,63.17,63.22,48318.0,55.9345,55.9611,55.908,55.9522,48318.0
2018-06-11 11:25:00,63.22,63.33,63.21,63.33,73614.0,55.9522,56.0496,55.9434,56.0496,73614.0
2018-06-11 11:30:00,63.33,63.38,63.33,63.36,51383.0,56.0496,56.0938,56.0496,56.0761,51383.0
2018-06-11 11:35:00,63.36,63.4,63.32,63.39,18157.0,56.0761,56.1115,56.0407,56.1027,18157.0
2018-06-11 11:40:00,63.4,63.49,63.39,63.45,28971.0,56.1115,56.1912,56.1027,56.1558,28971.0
2018-06-11 11:45:00,63.45,63.48,63.43,63.43,26429.0,56.1558,56.1823,56.1381,56.1381,26429.0
2018-06-11 11:50:00,63.44,63.45,63.39,63.39,21080.0,56.1469,56.1558,56.1027,56.1027,21080.0
2018-06-11 11:55:00,63.39,63.4,63.34,63.35,23603.0,56.1027,56.1115,56.0584,56.0673,23603.0
2018-06-11 12:00:00,63.35,63.39,63.34,63.35,20774.0,56.0673,56.1027,56.0584,56.0673,20774.0
2018-06-11 12:05:00,63.35,63.37,63.3,63.3,69044.0,56.0673,56.085,56.023,56.023,69044.0
2018-06-11 12:10:00,63.3,63.31,63.23,63.25,38669.0,56.023,56.0319,55.9611,55.9788,38669.0
2018-06-11 12:15:00,63.26,63.3,63.25,63.29,15854.0,55.9876,56.023,55.9788,56.0142,15854.0
2018-06-11 12:20:00,63.3,63.32,63.26,63.27,47227.0,56.023,56.0407,55.9876,55.9965,47227.0
2018-06-11 12:25:00,63.27,63.28,63.24,63.27,36321.0,55.9965,56.0053,55.9699,55.9965,36321.0
2018-06-11 12:30:00,63.27,63.33,63.26,63.3,28574.0,55.9965,56.0496,55.9876,56.023,28574.0
2018-06-11 12:35:00,63.3,63.34,63.29,63.33,33272.0,56.023,56.0584,56.0142,56.0496,33272.0
2018-06-11 12:40:00,63.32,63.34,63.3,63.31,22253.0,56.0407,56.0584,56.023,56.0319,22253.0
2018-06-11 12:45:00,63.31,63.34,63.29,63.31,20894.0,56.0319,56.0584,56.0142,56.0319,20894.0
2018-06-11 12:50:00,63.31,63.34,63.31,63.32,15631.0,56.0319,56.0584,56.0319,56.0407,15631.0
2018-06-11 12:55:00,63.32,63.38,63.31,63.35,22365.0,56.0407,56.0938,56.0319,56.0673,22365.0
2018-06-11 13:00:00,63.34,63.37,63.33,63.35,23537.0,56.0584,56.085,56.0496,56.0673,23537.0
2018-06-11 13:05:00,63.34,63.36,63.33,63.36,17417.0,56.0584,56.0761,56.0496,56.0761,17417.0
2018-06-11 13:10:00,63.36,63.36,63.32,63.36,19250.0,56.0761,56.0761,56.0407,56.0761,19250.0
2018-06-11 13:15:00,63.36,63.39,63.35,63.37,14689.0,56.0761,56.1027,56.0673,56.085,14689.0
2018-06-11 13:20:00,63.37,63.39,63.36,63.38,19616.0,56.085,56.1027,56.0761,56.0938,19616.0
2018-06-11 13:25:00,63.38,63.39,63.36,63.38,17732.0,56.0938,56.1027,56.0761,56.0938,17732.0
2018-06-11 13:30:00,63.38,63.43,63.37,63.41,23571.0,56.0938,56.1381,56.085,56.1204,23571.0
2018-06-11 13:35:00,63.42,63.43,63.39,63.4,17831.0,56.1292,56.1381,56.1027,56.1115,17831.0
2018-06-11 13:40:00,63.41,63.41,63.35,63.36,32510.0,56.1204,56.1204,56.0673,56.0761,32510.0
2018-06-11 13:45:00,63.35,63.38,63.35,63.36,58002.0,56.0673,56.0938,56.0673,56.0761,58002.0
2018-06-11 13:50:00,63.37,63.38,63.34,63.34,29679.0,56.085,56.0938,56.0584,56.0584,29679.0
2018-06-11 13:55:00,63.34,63.37,63.33,63.37,13158.0,56.0584,56.085,56.0496,56.085,13158.0
2018-06-11 14:00:00,63.37,63.38,63.31,63.33,26188.0,56.085,56.0938,56.0319,56.0496,26188.0
2018-06-11 14:05:00,63.32,63.33,63.29,63.3,35040.0,56.0407,56.0496,56.0142,56.023,35040.0
2018-06-11 14:10:00,63.3,63.31,63.26,63.27,28382.0,56.023,56.0319,55.9876,55.9965,28382.0
2018-06-11 14:15:00,63.27,63.34,63.26,63.33,28602.0,55.9965,56.0584,55.9876,56.0496,28602.0
2018-06-11 14:20:00,63.33,63.34,63.27,63.32,35155.0,56.0496,56.0584,55.9965,56.0407,35155.0
2018-06-11 14:25:00,63.31,63.33,63.3,63.32,13972.0,56.0319,56.0496,56.023,56.0407,13972.0
2018-06-11 14:30:00,63.31,63.33,63.29,63.32,34349.0,56.0319,56.0496,56.0142,56.0407,34349.0
2018-06-11 14:35:00,63.31,63.33,63.29,63.3,63129.0,56.0319,56.0496,56.0142,56.023,63129.0
2018-06-11 14:40:00,63.3,63.36,63.29,63.36,25993.0,56.023,56.0761,56.0142,56.0761,25993.0
2018-06-11 14:45:00,63.36,63.38,63.34,63.35,28732.0,56.0761,56.0938,56.0584,56.0673,28732.0
2018-06-11 14:50:00,63.35,63.38,63.34,63.34,21701.0,56.0673,56.0938,56.0584,56.0584,21701.0
2018-06-11 14:55:00,63.34,63.41,63.33,63.39,35939.0,56.0584,56.1204,56.0496,56.1027,35939.0
2018-06-11 15:00:00,63.4,63.42,63.38,63.39,89371.0,56.1115,56.1292,56.0938,56.1027,89371.0
2018-06-11 15:05:00,63.39,63.4,63.35,63.37,59402.0,56.1027,56.1115,56.0673,56.085,59402.0
2018-06-11 15:10:00,63.37,63.41,63.36,63.4,26513.0,56.085,56.1204,56.0761,56.1115,26513.0
2018-06-11 15:15:00,63.4,63.4,63.34,63.35,40435.0,56.1115,56.1115,56.0584,56.0673,40435.0
2018-06-11 15:20:00,63.35,63.38,63.35,63.38,23035.0,56.0673,56.0938,56.0673,56.0938,23035.0
2018-06-11 15:25:00,63.38,63.38,63.34,63.36,34769.0,56.0938,56.0938,56.0584,56.0761,34769.0
2018-06-11 15:30:00,63.36,63.36,63.32,63.35,33661.0,56.0761,56.0761,56.0407,56.0673,33661.0
2018-06-11 15:35:00,63.35,63.38,63.3,63.3,71201.0,56.0673,56.0938,56.023,56.023,71201.0
2018-06-11 15:40:00,63.3,63.31,63.25,63.25,78639.0,56.023,56.0319,55.9788,55.9788,78639.0
2018-06-11 15:45:00,63.25,63.29,63.25,63.29,108700.0,55.9788,56.0142,55.9788,56.0142,108700.0
2018-06-11 15:50:00,63.28,63.29,63.23,63.25,109684.0,56.0053,56.0142,55.9611,55.9788,109684.0
2018-06-11 15:55:00,63.25,63.26,63.11,63.13,459448.0,55.9788,55.9876,55.8549,55.8726,459448.0
2018-06-12 09:30:00,63.27,63.36,63.15,63.35,60595.0,55.9965,56.0761,55.8903,56.0673,60595.0
2018-06-12 09:35:00,63.34,63.42,63.23,63.23,12710.0,56.0584,56.1292,55.9611,55.9611,12710.0
2018-06-12 09:40:00,63.24,63.33,63.16,63.18,27491.0,55.9699,56.0496,55.8991,55.9168,27491.0
2018-06-12 09:45:00,63.21,63.25,63.16,63.22,35561.0,55.9434,55.9788,55.8991,55.9522,35561.0
2018-06-12 09:50:00,63.22,63.27,63.17,63.24,35670.0,55.9522,55.9965,55.908,55.9699,35670.0
2018-06-12 09:55:00,63.24,63.25,63.17,63.21,41439.0,55.9699,55.9788,55.908,55.9434,41439.0
2018-06-12 10:00:00,63.24,63.32,63.2,63.2,35444.0,55.9699,56.0407,55.9345,55.9345,35444.0
2018-06-12 10:05:00,63.2,63.21,63.12,63.12,28747.0,55.9345,55.9434,55.8637,55.8637,28747.0
2018-06-12 10:10:00,63.11,63.16,63.1,63.12,62889.0,55.8549,55.8991,55.846,55.8637,62889.0
2018-06-12 10:15:00,63.12,63.16,63.11,63.12,43592.0,55.8637,55.8991,55.8549,55.8637,43592.0
2018-06-12 10:20:00,63.12,63.19,63.11,63.14,45370.0,55.8637,55.9257,55.8549,55.8814,45370.0
2018-06-12 10:25:00,63.14,63.19,63.12,63.14,37970.0,55.8814,55.9257,55.8637,55.8814,37970.0
2018-06-12 10:30:00,63.14,63.16,63.08,63.13,32393.0,55.8814,55.8991,55.8283,55.8726,32393.0
2018-06-12 10:35:00,63.13,63.17,63.1,63.16,37732.0,55.8726,55.908,55.846,55.8991,37732.0
2018-06-12 10:40:00,63.15,63.2,63.12,63.18,33283.0,55.8903,55.9345,55.8637,55.9168,33283.0
2018-06-12 10:45:00,63.19,63.21,63.14,63.18,65627.0,55.9257,55.9434,55.8814,55.9168,65627.0
2018-06-12 10:50:00,63.18,63.18,63.13,63.17,24436.0,55.9168,55.9168,55.8726,55.908,24436.0
2018-06-12 10:55:00,63.16,63.19,63.15,63.17,20116.0,55.8991,55.9257,55.8903,55.908,20116.0
2018-06-12 11:00:00,63.16,63.17,63.09,63.09,20193.0,55.8991,55.908,55.8372,55.8372,20193.0
2018-06-12 11:05:00,63.1,63.1,63.06,63.07,29524.0,55.846,55.846,55.8106,55.8195,29524.0
2018-06-12 11:10:00,63.08,63.1,62.98,62.98,34187.0,55.8283,55.846,55.7398,55.7398,34187.0
2018-06-12 11:15:00,62.99,63.01,62.95,62.96,31027.0,55.7487,55.7664,55.7133,55.7221,31027.0
2018-06-12 11:20:00,62.96,63.02,62.95,62.98,38256.0,55.7221,55.7752,55.7133,55.7398,38256.0
2018-06-12 11:25:00,62.98,63.02,62.97,63.0,31040.0,55.7398,55.7752,55.731,55.7575,31040.0
2018-06-12 11:30:00,63.0,63.03,62.98,63.03,25674.0,55.7575,55.7841,55.7398,55.7841,25674.0
2018-06-12 11:35:00,63.03,63.03,62.97,63.0,29521.0,55.7841,55.7841,55.731,55.7575,29521.0
2018-06-12 11:40:00,63.01,63.06,63.01,63.04,28564.0,55.7664,55.8106,55.7664,55.7929,28564.0
2018-06-12 11:45:00,63.05,63.06,63.03,63.04,20957.0,55.8018,55.8106,55.7841,55.7929,20957.0
2018-06-12 11:50:00,63.04,63.1,63.04,63.05,61872.0,55.7929,55.846,55.7929,55.8018,61872.0
2018-06-12 11:55:00,63.06,63.09,63.04,63.04,28671.0,55.8106,55.8372,55.7929,55.7929,28671.0
2018-06-12 12:00:00,63.05,63.06,63.04,63.05,18829.0,55.8018,55.8106,55.7929,55.8018,18829.0
2018-06-12 12:05:00,63.05,63.06,63.03,63.05,32912.0,55.8018,55.8106,55.7841,55.8018,32912.0
2018-06-12 12:10:00,63.05,63.05,63.0,63.01,29615.0,55.8018,55.8018,55.7575,55.7664,29615.0
2018-06-12 12:15:00,63.01,63.05,63.01,63.03,19243.0,55.7664,55.8018,55.7664,55.7841,19243.0
2018-06-12 12:20:00,63.03,63.05,63.01,63.04,17779.0,55.7841,55.8018,55.7664,55.7929,17779.0
2018-06-12 12:25:00,63.05,63.08,63.04,63.05,37493.0,55.8018,55.8283,55.7929,55.8018,37493.0
2018-06-12 12:30:00,63.06,63.09,63.04,63.05,17479.0,55.8106,55.8372,55.7929,55.8018,17479.0
2018-06-12 12:35:00,63.05,63.06,63.02,63.03,13184.0,55.8018,55.8106,55.7752,55.7841,13184.0
2018-06-12 12:40:00,63.03,63.04,62.96,62.97,43140.0,55.7841,55.7929,55.7221,55.731,43140.0
2018-06-12 12:45:00,62.98,63.02,62.97,62.99,28440.0,55.7398,55.7752,55.731,55.7487,28440.0
2018-06-12 12:50:00,62.99,63.03,62.98,63.01,24936.0,55.7487,55.7841,55.7398,55.7664,24936.0
2018-06-12 12:55:00,63.02,63.04,63.0,63.02,22445.0,55.7752,55.7929,55.7575,55.7752,22445.0
2018-06-12 13:00:00,63.01,63.03,63.0,63.01,15734.0,55.7664,55.7841,55.7575,55.7664,15734.0
2018-06-12 13:05:00,63.0,63.03,62.98,62.99,27021.0,55.7575,55.7841,55.7398,55.7487,27021.0
2018-06-12 13:10:00,62.99,62.99,62.94,62.96,16248.0,55.7487,55.7487,55.7044,55.7221,16248.0
2018-06-12 13:15:00,62.96,63.0,62.95,62.98,32245.0,55.7221,55.7575,55.7133,55.7398,32245.0
2018-06-12 13:20:00,62.99,63.0,62.95,62.98,26505.0,55.7487,55.7575,55.7133,55.7398,26505.0
2018-06-12 13:25:00,62.98,63.0,62.96,62.97,20603.0,55.7398,55.7575,55.7221,55.731,20603.0
2018-06-12 13:30:00,62.98,63.02,62.97,63.02,19305.0,55.7398,55.7752,55.731,55.7752,19305.0
2018-06-12 13:35:00,63.02,63.03,63.0,63.02,16226.0,55.7752,55.7841,55.7575,55.7752,16226.0
2018-06-12 13:40:00,63.02,63.02,62.99,63.01,13551.0,55.7752,55.7752,55.7487,55.7664,13551.0
2018-06-12 13:45:00,63.01,63.03,63.0,63.02,24375.0,55.7664,55.7841,55.7575,55.7752,24375.0
2018-06-12 13:50:00,63.02,63.03,62.99,63.0,40350.0,55.7752,55.7841,55.7487,55.7575,40350.0
2018-06-12 13:55:00,63.01,63.03,62.99,63.02,54735.0,55.7664,55.7841,55.7487,55.7752,54735.0
2018-06-12 14:00:00,63.02,63.02,62.94,62.96,38051.0,55.7752,55.7752,55.7044,55.7221,38051.0
2018-06-12 14:05:00,62.96,62.96,62.91,62.91,84989.0,55.7221,55.7221,55.6779,55.6779,84989.0
2018-06-12 14:10:00,62.92,62.93,62.9,62.93,29320.0,55.6867,55.6956,55.669,55.6956,29320.0
2018-06-12 14:15:00,62.93,62.93,62.88,62.88,21800.0,55.6956,55.6956,55.6513,55.6513,21800.0
2018-06-12 14:20:00,62.89,62.89,62.85,62.86,22909.0,55.6602,55.6602,55.6248,55.6336,22909.0
2018-06-12 14:25:00,62.86,62.87,62.8,62.83,31567.0,55.6336,55.6425,55.5805,55.6071,31567.0
2018-06-12 14:30:00,62.83,62.83,62.78,62.79,23363.0,55.6071,55.6071,55.5628,55.5717,23363.0
2018-06-12 14:35:00,62.79,62.84,62.75,62.77,40445.0,55.5717,55.6159,55.5363,55.554,40445.0
2018-06-12 14:40:00,62.76,62.77,62.69,62.7,49822.0,55.5451,55.554,55.4832,55.492,49822.0
2018-06-12 14:45:00,62.7,62.7,62.65,62.66,34447.0,55.492,55.492,55.4478,55.4566,34447.0
2018-06-12 14:50:00,62.66,62.67,62.62,62.64,62122.0,55.4566,55.4655,55.4212,55.4389,62122.0
2018-06-12 14:55:00,62.65,62.67,62.62,62.63,33402.0,55.4478,55.4655,55.4212,55.4301,33402.0
2018-06-12 15:00:00,62.64,62.77,62.61,62.76,83364.0,55.4389,55.554,55.4124,55.5451,83364.0
2018-06-12 15:05:00,62.76,62.78,62.73,62.74,35007.0,55.5451,55.5628,55.5186,55.5274,35007.0
2018-06-12 15:10:00,62.75,62.76,62.72,62.73,30212.0,55.5363,55.5451,55.5097,55.5186,30212.0
2018-06-12 15:15:00,62.74,62.83,62.73,62.82,35466.0,55.5274,55.6071,55.5186,55.5982,35466.0
2018-06-12 15:20:00,62.82,62.91,62.81,62.89,49729.0,55.5982,55.6779,55.5894,55.6602,49729.0
2018-06-12 15:25:00,62.9,62.92,62.85,62.88,52294.0,55.669,55.6867,55.6248,55.6513,52294.0
2018-06-12 15:30:00,62.89,62.9,62.87,62.88,25358.0,55.6602,55.669,55.6425,55.6513,25358.0
2018-06-12 15:35:00,62.87,62.88,62.85,62.87,44847.0,55.6425,55.6513,55.6248,55.6425,44847.0
2018-06-12 15:40:00,62.87,62.89,62.85,62.85,35501.0,55.6425,55.6602,55.6248,55.6248,35501.0
2018-06-12 15:45:00,62.85,62.89,62.84,62.89,63825.0,55.6248,55.6602,55.6159,55.6602,63825.0
2018-06-12 15:50:00,62.9,62.95,62.88,62.89,189502.0,55.669,55.7133,55.6513,55.6602,189502.0
2018-06-12 15:55:00,62.89,62.93,62.86,62.92,482337.0,55.6602,55.6956,55.6336,55.6867,482337.0
2018-06-13 09:30:00,63.06,63.1,63.01,63.01,43220.0,55.8106,55.846,55.7664,55.7664,43220.0
2018-06-13 09:35:00,63.0,63.0,62.87,62.89,29033.0,55.7575,55.7575,55.6425,55.6602,29033.0
2018-06-13 09:40:00,62.88,62.91,62.75,62.82,73509.0,55.6513,55.6779,55.5363,55.5982,73509.0
2018-06-13 09:45:00,62.82,62.88,62.76,62.81,77319.0,55.5982,55.6513,55.5451,55.5894,77319.0
2018-06-13 09:50:00,62.8,62.83,62.73,62.82,36685.0,55.5805,55.6071,55.5186,55.5982,36685.0
2018-06-13 09:55:00,62.81,62.85,62.78,62.8,66136.0,55.5894,55.6248,55.5628,55.5805,66136.0
2018-06-13 10:00:00,62.8,63.0,62.8,63.0,50123.0,55.5805,55.7575,55.5805,55.7575,50123.0
2018-06-13 10:05:00,62.99,63.03,62.97,62.99,17127.0,55.7487,55.7841,55.731,55.7487,17127.0
2018-06-13 10:10:00,63.0,63.11,63.0,63.09,14131.0,55.7575,55.8549,55.7575,55.8372,14131.0
2018-06-13 10:15:00,63.09,63.1,63.04,63.09,27779.0,55.8372,55.846,55.7929,55.8372,27779.0
2018-06-13 10:20:00,63.09,63.16,63.08,63.12,25341.0,55.8372,55.8991,55.8283,55.8637,25341.0
2018-06-13 10:25:00,63.12,63.16,63.11,63.14,31322.0,55.8637,55.8991,55.8549,55.8814,31322.0
2018-06-13 10:30:00,63.14,63.15,63.05,63.07,25150.0,55.8814,55.8903,55.8018,55.8195,25150.0
2018-06-13 10:35:00,63.08,63.16,63.08,63.11,30404.0,55.8283,55.8991,55.8283,55.8549,30404.0
2018-06-13 10:40:00,63.1,63.12,63.08,63.08,32304.0,55.846,55.8637,55.8283,55.8283,32304.0
2018-06-13 10:45:00,63.08,63.12,63.04,63.06,134169.0,55.8283,55.8637,55.7929,55.8106,134169.0
2018-06-13 10:50:00,63.07,63.08,63.01,63.07,39009.0,55.8195,55.8283,55.7664,55.8195,39009.0
2018-06-13 10:55:00,63.07,63.1,63.06,63.08,23192.0,55.8195,55.846,55.8106,55.8283,23192.0
2018-06-13 11:00:00,63.08,63.09,63.03,63.06,23886.0,55.8283,55.8372,55.7841,55.8106,23886.0
2018-06-13 11:05:00,63.06,63.17,63.06,63.16,33423.0,55.8106,55.908,55.8106,55.8991,33423.0
2018-06-13 11:10:00,63.16,63.16,63.05,63.05,14165.0,55.8991,55.8991,55.8018,55.8018,14165.0
2018-06-13 11:15:00,63.06,63.11,63.06,63.1,21094.0,55.8106,55.8549,55.8106,55.846,21094.0
2018-06-13 11:20:00,63.1,63.1,63.06,63.06,12664.0,55.846,55.846,55.8106,55.8106,12664.0
2018-06-13 11:25:00,63.07,63.07,63.06,63.07,8094.0,55.8195,55.8195,55.8106,55.8195,8094.0
2018-06-13 11:30:00,63.07,63.07,62.96,63.01,47910.0,55.8195,55.8195,55.7221,55.7664,47910.0
2018-06-13 11:35:00,63.01,63.01,62.96,63.0,21724.0,55.7664,55.7664,55.7221,55.7575,21724.0
2018-06-13 11:40:00,63.0,63.01,62.98,63.0,65758.0,55.7575,55.7664,55.7398,55.7575,65758.0
2018-06-13 11:45:00,62.99,63.0,62.95,62.99,18586.0,55.7487,55.7575,55.7133,55.7487,18586.0
2018-06-13 11:50:00,62.99,62.99,62.95,62.97,13246.0,55.7487,55.7487,55.7133,55.731,13246.0
2018-06-13 11:55:00,62.97,62.97,62.95,62.96,9563.0,55.731,55.731,55.7133,55.7221,9563.0
2018-06-13 12:00:00,62.96,62.97,62.91,62.92,18396.0,55.7221,55.731,55.6779,55.6867,18396.0
2018-06-13 12:05:00,62.92,62.96,62.92,62.95,29855.0,55.6867,55.7221,55.6867,55.7133,29855.0
2018-06-13 12:10:00,62.95,62.95,62.88,62.91,28452.0,55.7133,55.7133,55.6513,55.6779,28452.0
2018-06-13 12:15:00,62.9,62.91,62.86,62.87,41659.0,55.669,55.6779,55.6336,55.6425,41659.0
2018-06-13 12:20:00,62.86,62.89,62.85,62.88,9389.0,55.6336,55.6602,55.6248,55.6513,9389.0
2018-06-13 12:25:00,62.88,62.88,62.86,62.87,9057.0,55.6513,55.6513,55.6336,55.6425,9057.0
2018-06-13 12:30:00,62.87,62.89,62.85,62.87,6158.0,55.6425,55.6602,55.6248,55.6425,6158.0
2018-06-13 12:35:00,62.87,62.9,62.86,62.9,54865.0,55.6425,55.669,55.6336,55.669,54865.0
2018-06-13 12:40:00,62.9,62.91,62.89,62.89,11750.0,55.669,55.6779,55.6602,55.6602,11750.0
2018-06-13 12:45:00,62.9,63.03,62.89,63.03,57156.0,55.669,55.7841,55.6602,55.7841,57156.0
2018-06-13 12:50:00,63.03,63.04,62.95,62.99,26442.0,55.7841,55.7929,55.7133,55.7487,26442.0
2018-06-13 12:55:00,62.98,63.0,62.96,62.98,21826.0,55.7398,55.7575,55.7221,55.7398,21826.0
2018-06-13 13:00:00,62.97,63.0,62.96,62.99,28116.0,55.731,55.7575,55.7221,55.7487,28116.0
2018-06-13 13:05:00,62.98,62.98,62.92,62.93,40383.0,55.7398,55.7398,55.6867,55.6956,40383.0
2018-06-13 13:10:00,62.93,62.96,62.88,62.92,23846.0,55.6956,55.7221,55.6513,55.6867,23846.0
2018-06-13 13:15:00,62.91,62.94,62.9,62.93,18646.0,55.6779,55.7044,55.669,55.6956,18646.0
2018-06-13 13:20:00,62.93,62.94,62.92,62.94,15864.0,55.6956,55.7044,55.6867,55.7044,15864.0
2018-06-13 13:25:00,62.94,62.98,62.93,62.97,19241.0,55.7044,55.7398,55.6956,55.731,19241.0
2018-06-13 13:30:00,62.97,62.97,62.94,62.97,15346.0,55.731,55.731,55.7044,55.731,15346.0
2018-06-13 13:35:00,62.97,63.01,62.96,63.0,20163.0,55.731,55.7664,55.7221,55.7575,20163.0
2018-06-13 13:40:00,63.01,63.03,62.99,63.01,32460.0,55.7664,55.7841,55.7487,55.7664,32460.0
2018-06-13 13:45:00,63.0,63.01,62.92,62.93,34658.0,55.7575,55.7664,55.6867,55.6956,34658.0
2018-06-13 13:50:00,62.94,62.96,62.92,62.93,17264.0,55.7044,55.7221,55.6867,55.6956,17264.0
2018-06-13 13:55:00,62.94,62.94,62.91,62.93,16231.0,55.7044,55.7044,55.6779,55.6956,16231.0
2018-06-13 14:00:00,62.92,62.93,62.64,62.65,42230.0,55.6867,55.6956,55.4389,55.4478,42230.0
2018-06-13 14:05:00,62.65,62.68,62.47,62.48,54754.0,55.4478,55.4743,55.2884,55.2973,54754.0
2018-06-13 14:10:00,62.49,62.74,62.47,62.74,120275.0,55.3061,55.5274,55.2884,55.5274,120275.0
2018-06-13 14:15:00,62.73,62.79,62.71,62.71,25968.0,55.5186,55.5717,55.5009,55.5009,25968.0
2018-06-13 14:20:00,62.71,62.74,62.66,62.67,77808.0,55.5009,55.5274,55.4566,55.4655,77808.0
2018-06-13 14:25:00,62.67,62.71,62.63,62.7,40900.0,55.4655,55.5009,55.4301,55.492,40900.0
2018-06-13 14:30:00,62.69,62.69,62.56,62.66,33318.0,55.4832,55.4832,55.3681,55.4566,33318.0
2018-06-13 14:35:00,62.67,62.7,62.62,62.69,26125.0,55.4655,55.492,55.4212,55.4832,26125.0
2018-06-13 14:40:00,62.7,62.74,62.65,62.67,33713.0,55.492,55.5274,55.4478,55.4655,33713.0
2018-06-13 14:45:00,62.67,62.67,62.6,62.64,29761.0,55.4655,55.4655,55.4035,55.4389,29761.0
2018-06-13 14:50:00,62.63,62.7,62.63,62.67,28819.0,55.4301,55.492,55.4301,55.4655,28819.0
2018-06-13 14:55:00,62.67,62.73,62.67,62.73,18802.0,55.4655,55.5186,55.4655,55.5186,18802.0
2018-06-13 15:00:00,62.73,62.78,62.72,62.76,69057.0,55.5186,55.5628,55.5097,55.5451,69057.0
2018-06-13 15:05:00,62.76,62.78,62.63,62.64,61729.0,55.5451,55.5628,55.4301,55.4389,61729.0
2018-06-13 15:10:00,62.63,62.7,62.63,62.65,36668.0,55.4301,55.492,55.4301,55.4478,36668.0
2018-06-13 15:15:00,62.66,62.7,62.63,62.66,45285.0,55.4566,55.492,55.4301,55.4566,45285.0
2018-06-13 15:20:00,62.66,62.69,62.65,62.67,36442.0,55.4566,55.4832,55.4478,55.4655,36442.0
2018-06-13 15:25:00,62.67,62.69,62.59,62.6,59216.0,55.4655,55.4832,55.3947,55.4035,59216.0
2018-06-13 15:30:00,62.6,62.63,62.56,62.61,48953.0,55.4035,55.4301,55.3681,55.4124,48953.0
2018-06-13 15:35:00,62.61,62.61,62.54,62.55,55173.0,55.4124,55.4124,55.3504,55.3593,55173.0
2018-06-13 15:40:00,62.55,62.61,62.54,62.61,67441.0,55.3593,55.4124,55.3504,55.4124,67441.0
2018-06-13 15:45:00,62.61,62.63,62.54,62.55,403403.0,55.4124,55.4301,55.3504,55.3593,403403.0
2018-06-13 15:50:00,62.55,62.7,62.52,62.69,348404.0,55.3593,55.492,55.3327,55.4832,348404.0
2018-06-13 15:55:00,62.69,62.74,62.62,62.64,807805.0,55.4832,55.5274,55.4212,55.4389,807805.0
2018-06-14 09:30:00,62.86,62.95,62.74,62.8,85231.0,55.6336,55.7133,55.5274,55.5805,85231.0
2018-06-14 09:35:00,62.82,63.04,62.8,63.04,79051.0,55.5982,55.7929,55.5805,55.7929,79051.0
2018-06-14 09:40:00,63.08,63.23,63.0,63.2,51655.0,55.8283,55.9611,55.7575,55.9345,51655.0
2018-06-14 09:45:00,63.19,63.2,63.05,63.05,37045.0,55.9257,55.9345,55.8018,55.8018,37045.0
2018-06-14 09:50:00,63.04,63.13,62.94,63.0,36366.0,55.7929,55.8726,55.7044,55.7575,36366.0
2018-06-14 09:55:00,63.01,63.08,62.99,63.04,23684.0,55.7664,55.8283,55.7487,55.7929,23684.0
2018-06-14 10:00:00,63.05,63.1,63.01,63.03,23123.0,55.8018,55.846,55.7664,55.7841,23123.0
2018-06-14 10:05:00,63.01,63.13,63.0,63.13,24792.0,55.7664,55.8726,55.7575,55.8726,24792.0
2018-06-14 10:10:00,63.14,63.15,63.05,63.08,29349.0,55.8814,55.8903,55.8018,55.8283,29349.0
2018-06-14 10:15:00,63.07,63.11,63.04,63.11,32117.0,55.8195,55.8549,55.7929,55.8549,32117.0
2018-06-14 10:20:00,63.11,63.12,63.08,63.11,44942.0,55.8549,55.8637,55.8283,55.8549,44942.0
2018-06-14 10:25:00,63.11,63.13,63.09,63.1,26161.0,55.8549,55.8726,55.8372,55.846,26161.0
2018-06-14 10:30:00,63.1,63.11,63.02,63.03,29717.0,55.846,55.8549,55.7752,55.7841,29717.0
2018-06-14 10:35:00,63.03,63.08,63.0,63.05,23621.0,55.7841,55.8283,55.7575,55.8018,23621.0
2018-06-14 10:40:00,63.05,63.05,63.0,63.01,30193.0,55.8018,55.8018,55.7575,55.7664,30193.0
2018-06-14 10:45:00,63.01,63.03,62.94,62.96,33995.0,55.7664,55.7841,55.7044,55.7221,33995.0
2018-06-14 10:50:00,62.95,62.98,62.88,62.91,31092.0,55.7133,55.7398,55.6513,55.6779,31092.0
2018-06-14 10:55:00,62.91,62.91,62.87,62.87,30372.0,55.6779,55.6779,55.6425,55.6425,30372.0
2018-06-14 11:00:00,62.87,62.87,62.75,62.81,66923.0,55.6425,55.6425,55.5363,55.5894,66923.0
2018-06-14 11:05:00,62.82,62.86,62.78,62.8,29137.0,55.5982,55.6336,55.5628,55.5805,29137.0
2018-06-14 11:10:00,62.79,62.85,62.74,62.83,22028.0,55.5717,55.6248,55.5274,55.6071,22028.0
2018-06-14 11:15:00,62.84,62.92,62.8,62.9,30684.0,55.6159,55.6867,55.5805,55.669,30684.0
2018-06-14 11:20:00,62.9,62.93,62.87,62.9,15737.0,55.669,55.6956,55.6425,55.669,15737.0
2018-06-14 11:25:00,62.91,62.92,62.88,62.9,24458.0,55.6779,55.6867,55.6513,55.669,24458.0
2018-06-14 11:30:00,62.91,62.94,62.9,62.94,14492.0,55.6779,55.7044,55.669,55.7044,14492.0
2018-06-14 11:35:00,62.94,62.94,62.87,62.93,95048.0,55.7044,55.7044,55.6425,55.6956,95048.0
2018-06-14 11:40:00,62.94,62.97,62.89,62.9,15385.0,55.7044,55.731,55.6602,55.669,15385.0
2018-06-14 11:45:00,62.89,62.9,62.85,62.85,11138.0,55.6602,55.669,55.6248,55.6248,11138.0
2018-06-14 11:50:00,62.85,62.88,62.83,62.84,21827.0,55.6248,55.6513,55.6071,55.6159,21827.0
2018-06-14 11:55:00,62.83,62.88,62.8,62.81,26397.0,55.6071,55.6513,55.5805,55.5894,26397.0
2018-06-14 12:00:00,62.82,62.83,62.81,62.83,15570.0,55.5982,55.6071,55.5894,55.6071,15570.0
2018-06-14 12:05:00,62.83,62.88,62.82,62.84,19392.0,55.6071,55.6513,55.5982,55.6159,19392.0
2018-06-14 12:10:00,62.84,62.87,62.84,62.86,20072.0,55.6159,55.6425,55.6159,55.6336,20072.0
2018-06-14 12:15:00,62.86,62.86,62.82,62.84,26168.0,55.6336,55.6336,55.5982,55.6159,26168.0
2018-06-14 12:20:00,62.84,62.84,62.78,62.78,18552.0,55.6159,55.6159,55.5628,55.5628,18552.0
2018-06-14 12:25:00,62.78,62.82,62.77,62.82,25147.0,55.5628,55.5982,55.554,55.5982,25147.0
2018-06-14 12:30:00,62.82,62.83,62.8,62.8,18232.0,55.5982,55.6071,55.5805,55.5805,18232.0
2018-06-14 12:35:00,62.81,62.81,62.77,62.78,14609.0,55.5894,55.5894,55.554,55.5628,14609.0
2018-06-14 12:40:00,62.79,62.81,62.78,62.8,14484.0,55.5717,55.5894,55.5628,55.5805,14484.0
2018-06-14 12:45:00,62.8,62.82,62.79,62.8,20346.0,55.5805,55.5982,55.5717,55.5805,20346.0
2018-06-14 12:50:00,62.8,62.84,62.79,62.83,26498.0,55.5805,55.6159,55.5717,55.6071,26498.0
2018-06-14 12:55:00,62.83,62.85,62.82,62.83,14266.0,55.6071,55.6248,55.5982,55.6071,14266.0
2018-06-14 13:00:00,62.83,62.84,62.79,62.8,11012.0,55.6071,55.6159,55.5717,55.5805,11012.0
2018-06-14 13:05:00,62.81,62.9,62.8,62.89,13005.0,55.5894,55.669,55.5805,55.6602,13005.0
2018-06-14 13:10:00,62.89,62.91,62.88,62.9,16425.0,55.6602,55.6779,55.6513,55.669,16425.0
2018-06-14 13:15:00,62.9,62.91,62.88,62.91,11336.0,55.669,55.6779,55.6513,55.6779,11336.0
2018-06-14 13:20:00,62.91,62.97,62.9,62.96,21648.0,55.6779,55.731,55.669,55.7221,21648.0
2018-06-14 13:25:00,62.96,62.98,62.94,62.97,20708.0,55.7221,55.7398,55.7044,55.731,20708.0
2018-06-14 13:30:00,62.96,63.0,62.96,62.99,17574.0,55.7221,55.7575,55.7221,55.7487,17574.0
2018-06-14 13:35:00,62.99,62.99,62.91,62.93,22752.0,55.7487,55.7487,55.6779,55.6956,22752.0
2018-06-14 13:40:00,62.92,62.93,62.9,62.91,17476.0,55.6867,55.6956,55.669,55.6779,17476.0
2018-06-14 13:45:00,62.91,62.91,62.87,62.87,17691.0,55.6779,55.6779,55.6425,55.6425,17691.0
2018-06-14 13:50:00,62.88,62.92,62.87,62.91,16609.0,55.6513,55.6867,55.6425,55.6779,16609.0
2018-06-14 13:55:00,62.91,62.93,62.86,62.89,24048.0,55.6779,55.6956,55.6336,55.6602,24048.0
2018-06-14 14:00:00,62.89,62.92,62.87,62.88,15939.0,55.6602,55.6867,55.6425,55.6513,15939.0
2018-06-14 14:05:00,62.88,62.88,62.86,62.87,15255.0,55.6513,55.6513,55.6336,55.6425,15255.0
2018-06-14 14:10:00,62.86,62.88,62.83,62.84,30765.0,55.6336,55.6513,55.6071,55.6159,30765.0
2018-06-14 14:15:00,62.84,62.85,62.78,62.79,17165.0,55.6159,55.6248,55.5628,55.5717,17165.0
2018-06-14 14:20:00,62.79,62.85,62.77,62.84,32849.0,55.5717,55.6248,55.554,55.6159,32849.0
2018-06-14 14:25:00,62.84,62.84,62.81,62.81,30731.0,55.6159,55.6159,55.5894,55.5894,30731.0
2018-06-14 14:30:00,62.81,62.84,62.77,62.8,32192.0,55.5894,55.6159,55.554,55.5805,32192.0
2018-06-14 14:35:00,62.79,62.82,62.78,62.8,20823.0,55.5717,55.5982,55.5628,55.5805,20823.0
2018-06-14 14:40:00,62.8,62.85,62.8,62.84,26154.0,55.5805,55.6248,55.5805,55.6159,26154.0
2018-06-14 14:45:00,62.84,62.92,62.84,62.92,40071.0,55.6159,55.6867,55.6159,55.6867,40071.0
2018-06-14 14:50:00,62.92,62.94,62.88,62.91,25989.0,55.6867,55.7044,55.6513,55.6779,25989.0
2018-06-14 14:55:00,62.91,62.92,62.83,62.84,27023.0,55.6779,55.6867,55.6071,55.6159,27023.0
2018-06-14 15:00:00,62.84,62.84,62.79,62.82,40539.0,55.6159,55.6159,55.5717,55.5982,40539.0
2018-06-14 15:05:00,62.83,62.88,62.8,62.88,26274.0,55.6071,55.6513,55.5805,55.6513,26274.0
2018-06-14 15:10:00,62.88,62.91,62.87,62.88,23025.0,55.6513,55.6779,55.6425,55.6513,23025.0
2018-06-14 15:15:00,62.88,62.88,62.84,62.85,33908.0,55.6513,55.6513,55.6159,55.6248,33908.0
2018-06-14 15:20:00,62.86,62.89,62.85,62.89,30427.0,55.6336,55.6602,55.6248,55.6602,30427.0
2018-06-14 15:25:00,62.89,62.95,62.88,62.94,32140.0,55.6602,55.7133,55.6513,55.7044,32140.0
2018-06-14 15:30:00,62.95,62.99,62.94,62.97,47657.0,55.7133,55.7487,55.7044,55.731,47657.0
2018-06-14 15:35:00,62.97,62.97,62.93,62.97,41066.0,55.731,55.731,55.6956,55.731,41066.0
2018-06-14 15:40:00,62.96,62.99,62.95,62.99,76091.0,55.7221,55.7487,55.7133,55.7487,76091.0
2018-06-14 15:45:00,62.99,62.99,62.95,62.99,72479.0,55.7487,55.7487,55.7133,55.7487,72479.0
2018-06-14 15:50:00,62.98,62.99,62.9,62.92,238211.0,55.7398,55.7487,55.669,55.6867,238211.0
2018-06-14 15:55:00,62.92,62.98,62.91,62.97,431268.0,55.6867,55.7398,55.6779,55.731,431268.0
2018-06-15 09:30:00,62.86,62.96,62.78,62.86,1360905.0,55.6336,55.7221,55.5628,55.6336,1360905.0
2018-06-15 09:35:00,62.86,62.95,62.75,62.77,170915.0,55.6336,55.7133,55.5363,55.554,170915.0
2018-06-15 09:40:00,62.77,62.99,62.73,62.98,151822.0,55.554,55.7487,55.5186,55.7398,151822.0
2018-06-15 09:45:00,62.99,63.07,62.82,63.04,93021.0,55.7487,55.8195,55.5982,55.7929,93021.0
2018-06-15 09:50:00,63.06,63.08,62.87,62.9,39849.0,55.8106,55.8283,55.6425,55.669,39849.0
2018-06-15 09:55:00,62.91,62.99,62.85,62.94,38038.0,55.6779,55.7487,55.6248,55.7044,38038.0
2018-06-15 10:00:00,62.94,62.98,62.8,62.84,31781.0,55.7044,55.7398,55.5805,55.6159,31781.0
2018-06-15 10:05:00,62.84,62.95,62.83,62.9,60919.0,55.6159,55.7133,55.6071,55.669,60919.0
2018-06-15 10:10:00,62.9,62.97,62.88,62.96,117802.0,55.669,55.731,55.6513,55.7221,117802.0
2018-06-15 10:15:00,62.96,63.05,62.93,63.02,62319.0,55.7221,55.8018,55.6956,55.7752,62319.0
2018-06-15 10:20:00,63.03,63.05,62.94,62.96,32122.0,55.7841,55.8018,55.7044,55.7221,32122.0
2018-06-15 10:25:00,62.94,62.95,62.78,62.78,42571.0,55.7044,55.7133,55.5628,55.5628,42571.0
2018-06-15 10:30:00,62.78,62.79,62.56,62.61,90073.0,55.5628,55.5717,55.3681,55.4124,90073.0
2018-06-15 10:35:00,62.61,62.61,62.26,62.27,81681.0,55.4124,55.4124,55.1026,55.1114,81681.0
2018-06-15 10:40:00,62.27,62.5,62.27,62.5,68771.0,55.1114,55.315,55.1114,55.315,68771.0
2018-06-15 10:45:00,62.5,62.64,62.44,62.62,135979.0,55.315,55.4389,55.2619,55.4212,135979.0
2018-06-15 10:50:00,62.63,62.65,62.55,62.57,193664.0,55.4301,55.4478,55.3593,55.377,193664.0
2018-06-15 10:55:00,62.56,62.69,62.51,62.68,150330.0,55.3681,55.4832,55.3238,55.4743,150330.0
2018-06-15 11:00:00,62.67,62.79,62.64,62.78,79674.0,55.4655,55.5717,55.4389,55.5628,79674.0
2018-06-15 11:05:00,62.78,62.82,62.75,62.78,42154.0,55.5628,55.5982,55.5363,55.5628,42154.0
2018-06-15 11:10:00,62.77,62.87,62.76,62.8,16554.0,55.554,55.6425,55.5451,55.5805,16554.0
2018-06-15 11:15:00,62.8,62.83,62.79,62.8,19822.0,55.5805,55.6071,55.5717,55.5805,19822.0
2018-06-15 11:20:00,62.81,62.82,62.74,62.78,22761.0,55.5894,55.5982,55.5274,55.5628,22761.0
2018-06-15 11:25:00,62.78,62.78,62.68,62.68,46963.0,55.5628,55.5628,55.4743,55.4743,46963.0
2018-06-15 11:30:00,62.69,62.71,62.64,62.7,112370.0,55.4832,55.5009,55.4389,55.492,112370.0
2018-06-15 11:35:00,62.7,62.7,62.59,62.6,111475.0,55.492,55.492,55.3947,55.4035,111475.0
2018-06-15 11:40:00,62.6,62.71,62.59,62.71,87976.0,55.4035,55.5009,55.3947,55.5009,87976.0
2018-06-15 11:45:00,62.71,62.76,62.69,62.76,84815.0,55.5009,55.5451,55.4832,55.5451,84815.0
2018-06-15 11:50:00,62.76,62.87,62.74,62.84,30853.0,55.5451,55.6425,55.5274,55.6159,30853.0
2018-06-15 11:55:00,62.86,62.93,62.85,62.92,40828.0,55.6336,55.6956,55.6248,55.6867,40828.0
2018-06-15 12:00:00,62.92,62.95,62.89,62.9,18863.0,55.6867,55.7133,55.6602,55.669,18863.0
2018-06-15 12:05:00,62.91,62.91,62.82,62.84,23194.0,55.6779,55.6779,55.5982,55.6159,23194.0
2018-06-15 12:10:00,62.84,62.86,62.81,62.85,31025.0,55.6159,55.6336,55.5894,55.6248,31025.0
2018-06-15 12:15:00,62.85,62.89,62.84,62.89,17460.0,55.6248,55.6602,55.6159,55.6602,17460.0
2018-06-15 12:20:00,62.88,62.9,62.85,62.87,31003.0,55.6513,55.669,55.6248,55.6425,31003.0
2018-06-15 12:25:00,62.87,62.96,62.86,62.95,48300.0,55.6425,55.7221,55.6336,55.7133,48300.0
2018-06-15 12:30:00,62.94,62.94,62.86,62.88,16155.0,55.7044,55.7044,55.6336,55.6513,16155.0
2018-06-15 12:35:00,62.89,62.92,62.87,62.91,30311.0,55.6602,55.6867,55.6425,55.6779,30311.0
2018-06-15 12:40:00,62.91,62.99,62.91,62.96,39135.0,55.6779,55.7487,55.6779,55.7221,39135.0
2018-06-15 12:45:00,62.96,62.97,62.91,62.93,27795.0,55.7221,55.731,55.6779,55.6956,27795.0
2018-06-15 12:50:00,62.93,62.97,62.93,62.97,17194.0,55.6956,55.731,55.6956,55.731,17194.0
2018-06-15 12:55:00,62.97,63.01,62.96,62.97,63521.0,55.731,55.7664,55.7221,55.731,63521.0
2018-06-15 13:00:00,62.97,63.01,62.96,62.99,174553.0,55.731,55.7664,55.7221,55.7487,174553.0
2018-06-15 13:05:00,62.99,63.01,62.96,62.96,14808.0,55.7487,55.7664,55.7221,55.7221,14808.0
2018-06-15 13:10:00,62.97,62.98,62.91,62.91,12780.0,55.731,55.7398,55.6779,55.6779,12780.0
2018-06-15 13:15:00,62.92,62.94,62.91,62.92,18812.0,55.6867,55.7044,55.6779,55.6867,18812.0
2018-06-15 13:20:00,62.92,62.96,62.9,62.92,37152.0,55.6867,55.7221,55.669,55.6867,37152.0
2018-06-15 13:25:00,62.92,62.93,62.88,62.93,31042.0,55.6867,55.6956,55.6513,55.6956,31042.0
2018-06-15 13:30:00,62.93,62.96,62.91,62.96,23854.0,55.6956,55.7221,55.6779,55.7221,23854.0
2018-06-15 13:35:00,62.95,62.95,62.91,62.92,34088.0,55.7133,55.7133,55.6779,55.6867,34088.0
2018-06-15 13:40:00,62.93,62.93,62.88,62.9,22863.0,55.6956,55.6956,55.6513,55.669,22863.0
2018-06-15 13:45:00,62.9,62.9,62.86,62.86,29630.0,55.669,55.669,55.6336,55.6336,29630.0
2018-06-15 13:50:00,62.86,62.86,62.77,62.78,16242.0,55.6336,55.6336,55.554,55.5628,16242.0
2018-06-15 13:55:00,62.77,62.77,62.69,62.7,35793.0,55.554,55.554,55.4832,55.492,35793.0
2018-06-15 14:00:00,62.69,62.72,62.63,62.64,22533.0,55.4832,55.5097,55.4301,55.4389,22533.0
2018-06-15 14:05:00,62.63,62.68,62.61,62.68,30183.0,55.4301,55.4743,55.4124,55.4743,30183.0
2018-06-15 14:10:00,62.69,62.69,62.64,62.66,32911.0,55.4832,55.4832,55.4389,55.4566,32911.0
2018-06-15 14:15:00,62.65,62.71,62.65,62.7,41747.0,55.4478,55.5009,55.4478,55.492,41747.0
2018-06-15 14:20:00,62.7,62.86,62.7,62.78,48027.0,55.492,55.6336,55.492,55.5628,48027.0
2018-06-15 14:25:00,62.78,62.84,62.78,62.83,26947.0,55.5628,55.6159,55.5628,55.6071,26947.0
2018-06-15 14:30:00,62.84,62.89,62.83,62.87,30927.0,55.6159,55.6602,55.6071,55.6425,30927.0
2018-06-15 14:35:00,62.86,62.86,62.8,62.85,35908.0,55.6336,55.6336,55.5805,55.6248,35908.0
2018-06-15 14:40:00,62.85,62.89,62.85,62.85,25156.0,55.6248,55.6602,55.6248,55.6248,25156.0
2018-06-15 14:45:00,62.85,62.88,62.81,62.86,338312.0,55.6248,55.6513,55.5894,55.6336,338312.0
2018-06-15 14:50:00,62.86,62.89,62.84,62.87,150379.0,55.6336,55.6602,55.6159,55.6425,150379.0
2018-06-15 14:55:00,62.88,62.92,62.87,62.88,23672.0,55.6513,55.6867,55.6425,55.6513,23672.0
2018-06-15 15:00:00,62.88,62.89,62.82,62.86,63770.0,55.6513,55.6602,55.5982,55.6336,63770.0
2018-06-15 15:05:00,62.85,62.86,62.83,62.84,51818.0,55.6248,55.6336,55.6071,55.6159,51818.0
2018-06-15 15:10:00,62.83,62.84,62.79,62.8,57076.0,55.6071,55.6159,55.5717,55.5805,57076.0
2018-06-15 15:15:00,62.8,62.82,62.79,62.81,75876.0,55.5805,55.5982,55.5717,55.5894,75876.0
2018-06-15 15:20:00,62.82,62.87,62.81,62.84,324069.0,55.5982,55.6425,55.5894,55.6159,324069.0
2018-06-15 15:25:00,62.83,62.92,62.82,62.89,95720.0,55.6071,55.6867,55.5982,55.6602,95720.0
2018-06-15 15:30:00,62.89,62.93,62.88,62.92,129366.0,55.6602,55.6956,55.6513,55.6867,129366.0
2018-06-15 15:35:00,62.91,62.95,62.87,62.94,52213.0,55.6779,55.7133,55.6425,55.7044,52213.0
2018-06-15 15:40:00,62.94,62.96,62.89,62.91,67836.0,55.7044,55.7221,55.6602,55.6779,67836.0
2018-06-15 15:45:00,62.9,62.95,62.86,62.9,115680.0,55.669,55.7133,55.6336,55.669,115680.0
2018-06-15 15:50:00,62.9,62.92,62.84,62.89,134949.0,55.669,55.6867,55.6159,55.6602,134949.0
2018-06-15 15:55:00,62.89,62.93,62.86,62.92,583862.0,55.6602,55.6956,55.6336,55.6867,583862.0
2018-06-18 09:30:00,62.64,62.64,62.38,62.44,67926.0,55.4389,55.4389,55.2088,55.2619,67926.0
2018-06-18 09:35:00,62.42,62.53,62.34,62.45,23522.0,55.2442,55.3416,55.1734,55.2707,23522.0
2018-06-18 09:40:00,62.46,62.51,62.46,62.49,27625.0,55.2796,55.3238,55.2796,55.3061,27625.0
2018-06-18 09:45:00,62.49,62.53,62.47,62.48,28413.0,55.3061,55.3416,55.2884,55.2973,28413.0
2018-06-18 09:50:00,62.5,62.5,62.38,62.38,54197.0,55.315,55.315,55.2088,55.2088,54197.0
2018-06-18 09:55:00,62.35,62.45,62.28,62.39,17873.0,55.1822,55.2707,55.1203,55.2176,17873.0
2018-06-18 10:00:00,62.39,62.46,62.36,62.44,24838.0,55.2176,55.2796,55.1911,55.2619,24838.0
2018-06-18 10:05:00,62.43,62.43,62.37,62.4,22651.0,55.253,55.253,55.1999,55.2265,22651.0
2018-06-18 10:10:00,62.39,62.44,62.33,62.35,40105.0,55.2176,55.2619,55.1645,55.1822,40105.0
2018-06-18 10:15:00,62.34,62.42,62.34,62.39,33560.0,55.1734,55.2442,55.1734,55.2176,33560.0
2018-06-18 10:20:00,62.39,62.47,62.36,62.44,36621.0,55.2176,55.2884,55.1911,55.2619,36621.0
2018-06-18 10:25:00,62.44,62.44,62.35,62.36,25260.0,55.2619,55.2619,55.1822,55.1911,25260.0
2018-06-18 10:30:00,62.36,62.41,62.36,62.38,25475.0,55.1911,55.2353,55.1911,55.2088,25475.0
2018-06-18 10:35:00,62.37,62.49,62.36,62.44,15013.0,55.1999,55.3061,55.1911,55.2619,15013.0
2018-06-18 10:40:00,62.45,62.54,62.45,62.47,39858.0,55.2707,55.3504,55.2707,55.2884,39858.0
2018-06-18 10:45:00,62.48,62.51,62.46,62.47,14117.0,55.2973,55.3238,55.2796,55.2884,14117.0
2018-06-18 10:50:00,62.47,62.47,62.41,62.44,21389.0,55.2884,55.2884,55.2353,55.2619,21389.0
2018-06-18 10:55:00,62.45,62.46,62.39,62.4,23377.0,55.2707,55.2796,55.2176,55.2265,23377.0
2018-06-18 11:00:00,62.4,62.48,62.4,62.48,24074.0,55.2265,55.2973,55.2265,55.2973,24074.0
2018-06-18 11:05:00,62.48,62.57,62.46,62.55,64519.0,55.2973,55.377,55.2796,55.3593,64519.0
2018-06-18 11:10:00,62.55,62.6,62.53,62.53,82680.0,55.3593,55.4035,55.3416,55.3416,82680.0
2018-06-18 11:15:00,62.52,62.55,62.49,62.51,12262.0,55.3327,55.3593,55.3061,55.3238,12262.0
2018-06-18 11:20:00,62.5,62.54,62.49,62.53,52562.0,55.315,55.3504,55.3061,55.3416,52562.0
2018-06-18 11:25:00,62.53,62.56,62.45,62.52,301234.0,55.3416,55.3681,55.2707,55.3327,301234.0
2018-06-18 11:30:00,62.52,62.52,62.44,62.49,65767.0,55.3327,55.3327,55.2619,55.3061,65767.0
2018-06-18 11:35:00,62.48,62.57,62.48,62.56,30896.0,55.2973,55.377,55.2973,55.3681,30896.0
2018-06-18 11:40:00,62.55,62.6,62.52,62.58,30358.0,55.3593,55.4035,55.3327,55.3858,30358.0
2018-06-18 11:45:00,62.58,62.7,62.57,62.69,36423.0,55.3858,55.492,55.377,55.4832,36423.0
2018-06-18 11:50:00,62.69,62.69,62.6,62.65,19916.0,55.4832,55.4832,55.4035,55.4478,19916.0
2018-06-18 11:55:00,62.65,62.65,62.55,62.58,29080.0,55.4478,55.4478,55.3593,55.3858,29080.0
2018-06-18 12:00:00,62.57,62.6,62.51,62.6,26361.0,55.377,55.4035,55.3238,55.4035,26361.0
2018-06-18 12:05:00,62.59,62.7,62.59,62.68,16561.0,55.3947,55.492,55.3947,55.4743,16561.0
2018-06-18 12:10:00,62.68,62.69,62.65,62.68,33982.0,55.4743,55.4832,55.4478,55.4743,33982.0
2018-06-18 12:15:00,62.69,62.7,62.62,62.67,72997.0,55.4832,55.492,55.4212,55.4655,72997.0
2018-06-18 12:20:00,62.66,62.7,62.56,62.57,54024.0,55.4566,55.492,55.3681,55.377,54024.0
2018-06-18 12:25:00,62.57,62.6,62.55,62.57,13862.0,55.377,55.4035,55.3593,55.377,13862.0
2018-06-18 12:30:00,62.58,62.62,62.58,62.62,13057.0,55.3858,55.4212,55.3858,55.4212,13057.0
2018-06-18 12:35:00,62.62,62.65,62.59,62.63,13405.0,55.4212,55.4478,55.3947,55.4301,13405.0
2018-06-18 12:40:00,62.63,62.67,62.62,62.66,9015.0,55.4301,55.4655,55.4212,55.4566,9015.0
2018-06-18 12:45:00,62.66,62.69,62.65,62.66,11798.0,55.4566,55.4832,55.4478,55.4566,11798.0
2018-06-18 12:50:00,62.66,62.69,62.6,62.6,38546.0,55.4566,55.4832,55.4035,55.4035,38546.0
2018-06-18 12:55:00,62.61,62.72,62.59,62.7,14267.0,55.4124,55.5097,55.3947,55.492,14267.0
2018-06-18 13:00:00,62.7,62.76,62.69,62.73,24490.0,55.492,55.5451,55.4832,55.5186,24490.0
2018-06-18 13:05:00,62.73,62.74,62.7,62.71,16903.0,55.5186,55.5274,55.492,55.5009,16903.0
2018-06-18 13:10:00,62.72,62.77,62.72,62.75,12286.0,55.5097,55.554,55.5097,55.5363,12286.0
2018-06-18 13:15:00,62.75,62.75,62.7,62.71,6858.0,55.5363,55.5363,55.492,55.5009,6858.0
2018-06-18 13:20:00,62.71,62.74,62.7,62.72,18045.0,55.5009,55.5274,55.492,55.5097,18045.0
2018-06-18 13:25:00,62.72,62.77,62.71,62.77,15390.0,55.5097,55.554,55.5009,55.554,15390.0
2018-06-18 13:30:00,62.77,62.79,62.75,62.78,17962.0,55.554,55.5717,55.5363,55.5628,17962.0
2018-06-18 13:35:00,62.78,62.8,62.77,62.78,18971.0,55.5628,55.5805,55.554,55.5628,18971.0
2018-06-18 13:40:00,62.78,62.78,62.69,62.71,15486.0,55.5628,55.5628,55.4832,55.5009,15486.0
2018-06-18 13:45:00,62.71,62.71,62.64,62.69,8167.0,55.5009,55.5009,55.4389,55.4832,8167.0
2018-06-18 13:50:00,62.7,62.71,62.66,62.68,21365.0,55.492,55.5009,55.4566,55.4743,21365.0
2018-06-18 13:55:00,62.68,62.73,62.67,62.72,7304.0,55.4743,55.5186,55.4655,55.5097,7304.0
2018-06-18 14:00:00,62.72,62.72,62.64,62.64,5626.0,55.5097,55.5097,55.4389,55.4389,5626.0
2018-06-18 14:05:00,62.63,62.75,62.63,62.72,20171.0,55.4301,55.5363,55.4301,55.5097,20171.0
2018-06-18 14:10:00,62.73,62.75,62.7,62.71,10336.0,55.5186,55.5363,55.492,55.5009,10336.0
2018-06-18 14:15:00,62.71,62.71,62.68,62.71,5890.0,55.5009,55.5009,55.4743,55.5009,5890.0
2018-06-18 14:20:00,62.71,62.73,62.69,62.72,14932.0,55.5009,55.5186,55.4832,55.5097,14932.0
2018-06-18 14:25:00,62.73,62.73,62.69,62.7,18848.0,55.5186,55.5186,55.4832,55.492,18848.0
2018-06-18 14:30:00,62.71,62.75,62.71,62.73,14059.0,55.5009,55.5363,55.5009,55.5186,14059.0
2018-06-18 14:35:00,62.75,62.76,62.71,62.76,10194.0,55.5363,55.5451,55.5009,55.5451,10194.0
2018-06-18 14:40:00,62.76,62.77,62.73,62.73,12613.0,55.5451,55.554,55.5186,55.5186,12613.0
2018-06-18 14:45:00,62.73,62.73,62.65,62.65,13808.0,55.5186,55.5186,55.4478,55.4478,13808.0
2018-06-18 14:50:00,62.65,62.67,62.59,62.59,13610.0,55.4478,55.4655,55.3947,55.3947,13610.0
2018-06-18 14:55:00,62.6,62.6,62.54,62.56,16017.0,55.4035,55.4035,55.3504,55.3681,16017.0
2018-06-18 15:00:00,62.56,62.61,62.55,62.59,21457.0,55.3681,55.4124,55.3593,55.3947,21457.0
2018-06-18 15:05:00,62.59,62.63,62.56,62.62,13456.0,55.3947,55.4301,55.3681,55.4212,13456.0
2018-06-18 15:10:00,62.62,62.65,62.59,62.64,14170.0,55.4212,55.4478,55.3947,55.4389,14170.0
2018-06-18 15:15:00,62.64,62.65,62.61,62.65,16728.0,55.4389,55.4478,55.4124,55.4478,16728.0
2018-06-18 15:20:00,62.65,62.66,62.6,62.65,16364.0,55.4478,55.4566,55.4035,55.4478,16364.0
2018-06-18 15:25:00,62.64,62.69,62.64,62.68,17519.0,55.4389,55.4832,55.4389,55.4743,17519.0
2018-06-18 15:30:00,62.68,62.75,62.67,62.75,29863.0,55.4743,55.5363,55.4655,55.5363,29863.0
2018-06-18 15:35:00,62.75,62.76,62.72,62.73,45344.0,55.5363,55.5451,55.5097,55.5186,45344.0
2018-06-18 15:40:00,62.73,62.77,62.7,62.76,65610.0,55.5186,55.554,55.492,55.5451,65610.0
2018-06-18 15:45:00,62.75,62.8,62.74,62.8,54006.0,55.5363,55.5805,55.5274,55.5805,54006.0
2018-06-18 15:50:00,62.79,62.8,62.75,62.77,109862.0,55.5717,55.5805,55.5363,55.554,109862.0
2018-06-18 15:55:00,62.77,62.87,62.77,62.82,364162.0,55.554,55.6425,55.554,55.5982,364162.0
2018-06-19 09:30:00,62.25,62.41,62.1,62.13,138573.0,55.0937,55.2353,54.961,54.9875,138573.0
2018-06-19 09:35:00,62.1,62.25,62.1,62.14,61644.0,54.961,55.0937,54.961,54.9964,61644.0
2018-06-19 09:40:00,62.14,62.21,62.13,62.16,61287.0,54.9964,55.0583,54.9875,55.0141,61287.0
2018-06-19 09:45:00,62.17,62.27,62.17,62.24,86905.0,55.0229,55.1114,55.0229,55.0849,86905.0
2018-06-19 09:50:00,62.24,62.25,62.03,62.09,160556.0,55.0849,55.0937,54.899,54.9521,160556.0
2018-06-19 09:55:00,62.1,62.16,62.07,62.07,84464.0,54.961,55.0141,54.9344,54.9344,84464.0
2018-06-19 10:00:00,62.07,62.13,62.0,62.03,42467.0,54.9344,54.9875,54.8725,54.899,42467.0
2018-06-19 10:05:00,62.03,62.08,62.01,62.03,109156.0,54.899,54.9433,54.8813,54.899,109156.0
2018-06-19 10:10:00,62.02,62.15,62.01,62.12,64706.0,54.8902,55.0052,54.8813,54.9787,64706.0
2018-06-19 10:15:00,62.12,62.12,61.95,62.02,65917.0,54.9787,54.9787,54.8282,54.8902,65917.0
2018-06-19 10:20:00,62.03,62.06,61.92,61.99,44262.0,54.899,54.9256,54.8017,54.8636,44262.0
2018-06-19 10:25:00,61.98,62.0,61.93,61.96,30845.0,54.8548,54.8725,54.8105,54.8371,30845.0
2018-06-19 10:30:00,61.96,62.0,61.92,62.0,95364.0,54.8371,54.8725,54.8017,54.8725,95364.0
2018-06-19 10:35:00,62.0,62.07,61.95,61.96,41034.0,54.8725,54.9344,54.8282,54.8371,41034.0
2018-06-19 10:40:00,61.96,62.07,61.94,61.99,23539.0,54.8371,54.9344,54.8194,54.8636,23539.0
2018-06-19 10:45:00,62.0,62.13,61.99,62.11,32832.0,54.8725,54.9875,54.8636,54.9698,32832.0
2018-06-19 10:50:00,62.11,62.14,62.07,62.12,84502.0,54.9698,54.9964,54.9344,54.9787,84502.0
2018-06-19 10:55:00,62.11,62.22,62.08,62.2,109290.0,54.9698,55.0672,54.9433,55.0495,109290.0
2018-06-19 11:00:00,62.2,62.22,62.16,62.19,77151.0,55.0495,55.0672,55.0141,55.0406,77151.0
2018-06-19 11:05:00,62.18,62.26,62.17,62.23,143979.0,55.0318,55.1026,55.0229,55.076,143979.0
2018-06-19 11:10:00,62.23,62.29,62.22,62.25,21556.0,55.076,55.1291,55.0672,55.0937,21556.0
2018-06-19 11:15:00,62.23,62.29,62.2,62.27,26179.0,55.076,55.1291,55.0495,55.1114,26179.0
2018-06-19 11:20:00,62.27,62.3,62.19,62.22,106235.0,55.1114,55.138,55.0406,55.0672,106235.0
2018-06-19 11:25:00,62.23,62.24,62.16,62.2,56779.0,55.076,55.0849,55.0141,55.0495,56779.0
2018-06-19 11:30:00,62.2,62.27,62.18,62.19,23602.0,55.0495,55.1114,55.0318,55.0406,23602.0
2018-06-19 11:35:00,62.19,62.23,62.16,62.19,32650.0,55.0406,55.076,55.0141,55.0406,32650.0
2018-06-19 11:40:00,62.19,62.22,62.17,62.22,32719.0,55.0406,55.0672,55.0229,55.0672,32719.0
2018-06-19 11:45:00,62.22,62.31,62.22,62.29,62317.0,55.0672,55.1468,55.0672,55.1291,62317.0
2018-06-19 11:50:00,62.3,62.39,62.3,62.36,69603.0,55.138,55.2176,55.138,55.1911,69603.0
2018-06-19 11:55:00,62.36,62.41,62.3,62.32,28255.0,55.1911,55.2353,55.138,55.1557,28255.0
2018-06-19 12:00:00,62.32,62.33,62.19,62.19,41123.0,55.1557,55.1645,55.0406,55.0406,41123.0
2018-06-19 12:05:00,62.19,62.21,62.16,62.21,20173.0,55.0406,55.0583,55.0141,55.0583,20173.0
2018-06-19 12:10:00,62.21,62.23,62.19,62.2,35870.0,55.0583,55.076,55.0406,55.0495,35870.0
2018-06-19 12:15:00,62.2,62.24,62.19,62.23,23427.0,55.0495,55.0849,55.0406,55.076,23427.0
2018-06-19 12:20:00,62.22,62.24,62.19,62.2,23254.0,55.0672,55.0849,55.0406,55.0495,23254.0
2018-06-19 12:25:00,62.2,62.27,62.19,62.22,56719.0,55.0495,55.1114,55.0406,55.0672,56719.0
2018-06-19 12:30:00,62.23,62.23,62.15,62.19,43105.0,55.076,55.076,55.0052,55.0406,43105.0
2018-06-19 12:35:00,62.18,62.21,62.15,62.18,23580.0,55.0318,55.0583,55.0052,55.0318,23580.0
2018-06-19 12:40:00,62.17,62.17,62.13,62.14,50529.0,55.0229,55.0229,54.9875,54.9964,50529.0
2018-06-19 12:45:00,62.14,62.15,62.09,62.1,23929.0,54.9964,55.0052,54.9521,54.961,23929.0
2018-06-19 12:50:00,62.11,62.13,62.07,62.1,46139.0,54.9698,54.9875,54.9344,54.961,46139.0
2018-06-19 12:55:00,62.09,62.16,62.07,62.15,15011.0,54.9521,55.0141,54.9344,55.0052,15011.0
2018-06-19 13:00:00,62.15,62.19,62.15,62.15,36244.0,55.0052,55.0406,55.0052,55.0052,36244.0
2018-06-19 13:05:00,62.16,62.16,62.11,62.12,9762.0,55.0141,55.0141,54.9698,54.9787,9762.0
2018-06-19 13:10:00,62.12,62.15,62.11,62.13,17203.0,54.9787,55.0052,54.9698,54.9875,17203.0
2018-06-19 13:15:00,62.14,62.16,62.13,62.16,10160.0,54.9964,55.0141,54.9875,55.0141,10160.0
2018-06-19 13:20:00,62.15,62.17,62.15,62.16,39638.0,55.0052,55.0229,55.0052,55.0141,39638.0
2018-06-19 13:25:00,62.15,62.21,62.12,62.16,36116.0,55.0052,55.0583,54.9787,55.0141,36116.0
2018-06-19 13:30:00,62.15,62.19,62.1,62.12,142341.0,55.0052,55.0406,54.961,54.9787,142341.0
2018-06-19 13:35:00,62.13,62.18,62.12,62.17,72446.0,54.9875,55.0318,54.9787,55.0229,72446.0
2018-06-19 13:40:00,62.18,62.18,62.15,62.16,11764.0,55.0318,55.0318,55.0052,55.0141,11764.0
2018-06-19 13:45:00,62.17,62.19,62.13,62.18,16898.0,55.0229,55.0406,54.9875,55.0318,16898.0
2018-06-19 13:50:00,62.18,62.21,62.14,62.18,34493.0,55.0318,55.0583,54.9964,55.0318,34493.0
2018-06-19 13:55:00,62.18,62.19,62.16,62.17,6338.0,55.0318,55.0406,55.0141,55.0229,6338.0
2018-06-19 14:00:00,62.17,62.19,62.15,62.15,21060.0,55.0229,55.0406,55.0052,55.0052,21060.0
2018-06-19 14:05:00,62.16,62.24,62.15,62.24,16390.0,55.0141,55.0849,55.0052,55.0849,16390.0
2018-06-19 14:10:00,62.23,62.23,62.19,62.21,24203.0,55.076,55.076,55.0406,55.0583,24203.0
2018-06-19 14:15:00,62.21,62.23,62.19,62.2,29833.0,55.0583,55.076,55.0406,55.0495,29833.0
2018-06-19 14:20:00,62.2,62.22,62.19,62.22,27286.0,55.0495,55.0672,55.0406,55.0672,27286.0
2018-06-19 14:25:00,62.22,62.23,62.19,62.19,46056.0,55.0672,55.076,55.0406,55.0406,46056.0
2018-06-19 14:30:00,62.19,62.21,62.19,62.2,12259.0,55.0406,55.0583,55.0406,55.0495,12259.0
2018-06-19 14:35:00,62.2,62.22,62.19,62.19,16970.0,55.0495,55.0672,55.0406,55.0406,16970.0
2018-06-19 14:40:00,62.2,62.21,62.15,62.17,24626.0,55.0495,55.0583,55.0052,55.0229,24626.0
2018-06-19 14:45:00,62.17,62.18,62.14,62.18,21947.0,55.0229,55.0318,54.9964,55.0318,21947.0
2018-06-19 14:50:00,62.18,62.23,62.18,62.2,30860.0,55.0318,55.076,55.0318,55.0495,30860.0
2018-06-19 14:55:00,62.19,62.26,62.19,62.21,36756.0,55.0406,55.1026,55.0406,55.0583,36756.0
2018-06-19 15:00:00,62.22,62.23,62.17,62.18,28686.0,55.0672,55.076,55.0229,55.0318,28686.0
2018-06-19 15:05:00,62.18,62.22,62.17,62.2,41074.0,55.0318,55.0672,55.0229,55.0495,41074.0
2018-06-19 15:10:00,62.2,62.22,62.19,62.21,20671.0,55.0495,55.0672,55.0406,55.0583,20671.0
2018-06-19 15:15:00,62.22,62.23,62.17,62.19,48785.0,55.0672,55.076,55.0229,55.0406,48785.0
2018-06-19 15:20:00,62.19,62.22,62.17,62.19,51206.0,55.0406,55.0672,55.0229,55.0406,51206.0
2018-06-19 15:25:00,62.18,62.21,62.17,62.18,48317.0,55.0318,55.0583,55.0229,55.0318,48317.0
2018-06-19 15:30:00,62.18,62.21,62.17,62.2,49784.0,55.0318,55.0583,55.0229,55.0495,49784.0
2018-06-19 15:35:00,62.2,62.21,62.17,62.17,50705.0,55.0495,55.0583,55.0229,55.0229,50705.0
2018-06-19 15:40:00,62.18,62.2,62.13,62.2,52594.0,55.0318,55.0495,54.9875,55.0495,52594.0
2018-06-19 15:45:00,62.2,62.2,62.1,62.12,69944.0,55.0495,55.0495,54.961,54.9787,69944.0
2018-06-19 15:50:00,62.12,62.2,62.11,62.2,73806.0,54.9787,55.0495,54.9698,55.0495,73806.0
2018-06-19 15:55:00,62.2,62.35,62.19,62.34,283543.0,55.0495,55.1822,55.0406,55.1734,283543.0
2018-06-20 09:30:00,62.21,62.39,62.12,62.34,199717.0,55.0583,55.2176,54.9787,55.1734,199717.0
2018-06-20 09:35:00,62.36,62.36,62.22,62.33,38935.0,55.1911,55.1911,55.0672,55.1645,38935.0
2018-06-20 09:40:00,62.34,62.38,62.26,62.31,44434.0,55.1734,55.2088,55.1026,55.1468,44434.0
2018-06-20 09:45:00,62.3,62.42,62.3,62.37,52109.0,55.138,55.2442,55.138,55.1999,52109.0
2018-06-20 09:50:00,62.38,62.44,62.33,62.36,94831.0,55.2088,55.2619,55.1645,55.1911,94831.0
2018-06-20 09:55:00,62.36,62.41,62.27,62.38,80685.0,55.1911,55.2353,55.1114,55.2088,80685.0
2018-06-20 10:00:00,62.37,62.4,62.3,62.39,266822.0,55.1999,55.2265,55.138,55.2176,266822.0
2018-06-20 10:05:00,62.4,62.5,62.33,62.33,65454.0,55.2265,55.315,55.1645,55.1645,65454.0
2018-06-20 10:10:00,62.33,62.35,62.23,62.26,42974.0,55.1645,55.1822,55.076,55.1026,42974.0
2018-06-20 10:15:00,62.26,62.28,62.2,62.23,39101.0,55.1026,55.1203,55.0495,55.076,39101.0
2018-06-20 10:20:00,62.22,62.28,62.2,62.2,25030.0,55.0672,55.1203,55.0495,55.0495,25030.0
2018-06-20 10:25:00,62.2,62.2,62.04,62.06,82441.0,55.0495,55.0495,54.9079,54.9256,82441.0
2018-06-20 10:30:00,62.05,62.11,62.04,62.11,20760.0,54.9167,54.9698,54.9079,54.9698,20760.0
2018-06-20 10:35:00,62.11,62.16,62.11,62.16,21562.0,54.9698,55.0141,54.9698,55.0141,21562.0
2018-06-20 10:40:00,62.16,62.21,62.14,62.15,30299.0,55.0141,55.0583,54.9964,55.0052,30299.0
2018-06-20 10:45:00,62.15,62.2,62.12,62.19,57869.0,55.0052,55.0495,54.9787,55.0406,57869.0
2018-06-20 10:50:00,62.19,62.21,62.12,62.15,92630.0,55.0406,55.0583,54.9787,55.0052,92630.0
2018-06-20 10:55:00,62.15,62.19,62.13,62.19,23625.0,55.0052,55.0406,54.9875,55.0406,23625.0
2018-06-20 11:00:00,62.18,62.19,62.07,62.11,23095.0,55.0318,55.0406,54.9344,54.9698,23095.0
2018-06-20 11:05:00,62.11,62.16,62.11,62.13,22817.0,54.9698,55.0141,54.9698,54.9875,22817.0
2018-06-20 11:10:00,62.12,62.15,62.07,62.14,40725.0,54.9787,55.0052,54.9344,54.9964,40725.0
2018-06-20 11:15:00,62.14,62.19,62.13,62.15,25631.0,54.9964,55.0406,54.9875,55.0052,25631.0
2018-06-20 11:20:00,62.15,62.24,62.15,62.23,25232.0,55.0052,55.0849,55.0052,55.076,25232.0
2018-06-20 11:25:00,62.23,62.25,62.2,62.22,34512.0,55.076,55.0937,55.0495,55.0672,34512.0
2018-06-20 11:30:00,62.22,62.25,62.21,62.22,23211.0,55.0672,55.0937,55.0583,55.0672,23211.0
2018-06-20 11:35:00,62.22,62.23,62.19,62.21,29883.0,55.0672,55.076,55.0406,55.0583,29883.0
2018-06-20 11:40:00,62.19,62.26,62.19,62.24,47365.0,55.0406,55.1026,55.0406,55.0849,47365.0
2018-06-20 11:45:00,62.23,62.31,62.23,62.29,29863.0,55.076,55.1468,55.076,55.1291,29863.0
2018-06-20 11:50:00,62.29,62.32,62.26,62.29,50004.0,55.1291,55.1557,55.1026,55.1291,50004.0
2018-06-20 11:55:00,62.29,62.33,62.27,62.32,28933.0,55.1291,55.1645,55.1114,55.1557,28933.0
2018-06-20 12:00:00,62.32,62.36,62.26,62.28,30582.0,55.1557,55.1911,55.1026,55.1203,30582.0
2018-06-20 12:05:00,62.27,62.27,62.21,62.22,31634.0,55.1114,55.1114,55.0583,55.0672,31634.0
2018-06-20 12:10:00,62.22,62.22,62.14,62.16,23657.0,55.0672,55.0672,54.9964,55.0141,23657.0
2018-06-20 12:15:00,62.16,62.16,62.09,62.1,22861.0,55.0141,55.0141,54.9521,54.961,22861.0
2018-06-20 12:20:00,62.1,62.13,62.09,62.13,24067.0,54.961,54.9875,54.9521,54.9875,24067.0
2018-06-20 12:25:00,62.12,62.13,62.12,62.13,17203.0,54.9787,54.9875,54.9787,54.9875,17203.0
2018-06-20 12:30:00,62.13,62.23,62.12,62.23,37152.0,54.9875,55.076,54.9787,55.076,37152.0
2018-06-20 12:35:00,62.22,62.23,62.15,62.23,36118.0,55.0672,55.076,55.0052,55.076,36118.0
2018-06-20 12:40:00,62.23,62.28,62.2,62.27,23649.0,55.076,55.1203,55.0495,55.1114,23649.0
2018-06-20 12:45:00,62.26,62.33,62.25,62.33,16021.0,55.1026,55.1645,55.0937,55.1645,16021.0
2018-06-20 12:50:00,62.33,62.36,62.28,62.29,83174.0,55.1645,55.1911,55.1203,55.1291,83174.0
2018-06-20 12:55:00,62.29,62.29,62.26,62.29,11127.0,55.1291,55.1291,55.1026,55.1291,11127.0
2018-06-20 13:00:00,62.29,62.32,62.29,62.31,13151.0,55.1291,55.1557,55.1291,55.1468,13151.0
2018-06-20 13:05:00,62.3,62.34,62.29,62.34,25721.0,55.138,55.1734,55.1291,55.1734,25721.0
2018-06-20 13:10:00,62.33,62.34,62.21,62.23,40346.0,55.1645,55.1734,55.0583,55.076,40346.0
2018-06-20 13:15:00,62.23,62.32,62.23,62.32,23177.0,55.076,55.1557,55.076,55.1557,23177.0
2018-06-20 13:20:00,62.31,62.33,62.3,62.32,17826.0,55.1468,55.1645,55.138,55.1557,17826.0
2018-06-20 13:25:00,62.32,62.33,62.28,62.3,27029.0,55.1557,55.1645,55.1203,55.138,27029.0
2018-06-20 13:30:00,62.3,62.32,62.3,62.31,10031.0,55.138,55.1557,55.138,55.1468,10031.0
2018-06-20 13:35:00,62.31,62.32,62.29,62.3,63496.0,55.1468,55.1557,55.1291,55.138,63496.0
2018-06-20 13:40:00,62.3,62.32,62.3,62.3,14627.0,55.138,55.1557,55.138,55.138,14627.0
2018-06-20 13:45:00,62.3,62.34,62.29,62.34,51225.0,55.138,55.1734,55.1291,55.1734,51225.0
2018-06-20 13:50:00,62.33,62.35,62.33,62.35,58166.0,55.1645,55.1822,55.1645,55.1822,58166.0
2018-06-20 13:55:00,62.34,62.38,62.34,62.37,76122.0,55.1734,55.2088,55.1734,55.1999,76122.0
2018-06-20 14:00:00,62.38,62.38,62.37,62.38,172109.0,55.2088,55.2088,55.1999,55.2088,172109.0
2018-06-20 14:05:00,62.38,62.4,62.37,62.4,40723.0,55.2088,55.2265,55.1999,55.2265,40723.0
2018-06-20 14:10:00,62.4,62.44,62.39,62.43,50242.0,55.2265,55.2619,55.2176,55.253,50242.0
2018-06-20 14:15:00,62.43,62.44,62.28,62.28,39781.0,55.253,55.2619,55.1203,55.1203,39781.0
2018-06-20 14:20:00,62.29,62.3,62.24,62.25,24944.0,55.1291,55.138,55.0849,55.0937,24944.0
2018-06-20 14:25:00,62.24,62.25,62.2,62.23,28640.0,55.0849,55.0937,55.0495,55.076,28640.0
2018-06-20 14:30:00,62.23,62.23,62.17,62.18,24325.0,55.076,55.076,55.0229,55.0318,24325.0
2018-06-20 14:35:00,62.18,62.19,62.13,62.14,36549.0,55.0318,55.0406,54.9875,54.9964,36549.0
2018-06-20 14:40:00,62.13,62.14,62.06,62.07,35655.0,54.9875,54.9964,54.9256,54.9344,35655.0
2018-06-20 14:45:00,62.06,62.1,62.06,62.09,13267.0,54.9256,54.961,54.9256,54.9521,13267.0
2018-06-20 14:50:00,62.1,62.11,62.07,62.09,37048.0,54.961,54.9698,54.9344,54.9521,37048.0
2018-06-20 14:55:00,62.09,62.11,62.05,62.08,50293.0,54.9521,54.9698,54.9167,54.9433,50293.0
2018-06-20 15:00:00,62.08,62.11,62.06,62.07,39067.0,54.9433,54.9698,54.9256,54.9344,39067.0
2018-06-20 15:05:00,62.08,62.1,62.06,62.09,25691.0,54.9433,54.961,54.9256,54.9521,25691.0
2018-06-20 15:10:00,62.08,62.11,62.06,62.11,40314.0,54.9433,54.9698,54.9256,54.9698,40314.0
2018-06-20 15:15:00,62.1,62.13,62.06,62.07,17983.0,54.961,54.9875,54.9256,54.9344,17983.0
2018-06-20 15:20:00,62.06,62.14,62.06,62.11,33462.0,54.9256,54.9964,54.9256,54.9698,33462.0
2018-06-20 15:25:00,62.12,62.13,62.11,62.12,13927.0,54.9787,54.9875,54.9698,54.9787,13927.0
2018-06-20 15:30:00,62.12,62.13,62.11,62.13,30966.0,54.9787,54.9875,54.9698,54.9875,30966.0
2018-06-20 15:35:00,62.13,62.13,62.11,62.12,24787.0,54.9875,54.9875,54.9698,54.9787,24787.0
2018-06-20 15:40:00,62.12,62.17,62.11,62.14,168531.0,54.9787,55.0229,54.9698,54.9964,168531.0
2018-06-20 15:45:00,62.14,62.15,62.11,62.13,132041.0,54.9964,55.0052,54.9698,54.9875,132041.0
2018-06-20 15:50:00,62.13,62.14,62.08,62.1,98883.0,54.9875,54.9964,54.9433,54.961,98883.0
2018-06-20 15:55:00,62.1,62.17,62.09,62.15,383660.0,54.961,55.0229,54.9521,55.0052,383660.0
2018-06-21 09:30:00,61.97,62.1,61.79,61.85,85480.0,54.8459,54.961,54.6866,54.7397,85480.0
2018-06-21 09:35:00,61.84,62.03,61.84,61.99,43002.0,54.7309,54.899,54.7309,54.8636,43002.0
2018-06-21 09:40:00,61.98,62.04,61.92,62.0,32566.0,54.8548,54.9079,54.8017,54.8725,32566.0
2018-06-21 09:45:00,62.0,62.07,61.97,61.97,45283.0,54.8725,54.9344,54.8459,54.8459,45283.0
2018-06-21 09:50:00,61.97,62.02,61.93,61.95,34837.0,54.8459,54.8902,54.8105,54.8282,34837.0
2018-06-21 09:55:00,61.95,61.98,61.94,61.98,16199.0,54.8282,54.8548,54.8194,54.8548,16199.0
2018-06-21 10:00:00,61.98,62.01,61.96,61.97,23213.0,54.8548,54.8813,54.8371,54.8459,23213.0
2018-06-21 10:05:00,61.97,61.98,61.83,61.83,27794.0,54.8459,54.8548,54.722,54.722,27794.0
2018-06-21 10:10:00,61.82,61.89,61.81,61.84,23145.0,54.7132,54.7751,54.7043,54.7309,23145.0
2018-06-21 10:15:00,61.83,61.88,61.78,61.79,47671.0,54.722,54.7663,54.6778,54.6866,47671.0
2018-06-21 10:20:00,61.77,61.77,61.66,61.71,27677.0,54.6689,54.6689,54.5716,54.6158,27677.0
2018-06-21 10:25:00,61.71,61.77,61.69,61.76,49013.0,54.6158,54.6689,54.5981,54.6601,49013.0
2018-06-21 10:30:00,61.75,61.81,61.73,61.76,27763.0,54.6512,54.7043,54.6335,54.6601,27763.0
2018-06-21 10:35:00,61.76,61.76,61.66,61.66,21081.0,54.6601,54.6601,54.5716,54.5716,21081.0
2018-06-21 10:40:00,61.67,61.69,61.62,61.63,40753.0,54.5804,54.5981,54.5362,54.545,40753.0
2018-06-21 10:45:00,61.62,61.69,61.53,61.69,31506.0,54.5362,54.5981,54.4565,54.5981,31506.0
2018-06-21 10:50:00,61.68,61.74,61.68,61.72,20571.0,54.5893,54.6424,54.5893,54.6247,20571.0
2018-06-21 10:55:00,61.72,61.78,61.72,61.77,24578.0,54.6247,54.6778,54.6247,54.6689,24578.0
2018-06-21 11:00:00,61.76,61.77,61.69,61.76,17818.0,54.6601,54.6689,54.5981,54.6601,17818.0
2018-06-21 11:05:00,61.75,61.78,61.71,61.71,27421.0,54.6512,54.6778,54.6158,54.6158,27421.0
2018-06-21 11:10:00,61.71,61.75,61.67,61.72,14937.0,54.6158,54.6512,54.5804,54.6247,14937.0
2018-06-21 11:15:00,61.72,61.78,61.72,61.77,9299.0,54.6247,54.6778,54.6247,54.6689,9299.0
2018-06-21 11:20:00,61.77,61.77,61.67,61.67,13495.0,54.6689,54.6689,54.5804,54.5804,13495.0
2018-06-21 11:25:00,61.67,61.72,61.64,61.66,19802.0,54.5804,54.6247,54.5539,54.5716,19802.0
2018-06-21 11:30:00,61.65,61.75,61.65,61.72,15860.0,54.5627,54.6512,54.5627,54.6247,15860.0
2018-06-21 11:35:00,61.72,61.74,61.69,61.73,21275.0,54.6247,54.6424,54.5981,54.6335,21275.0
2018-06-21 11:40:00,61.73,61.75,61.67,61.75,20792.0,54.6335,54.6512,54.5804,54.6512,20792.0
2018-06-21 11:45:00,61.75,61.77,61.73,61.76,14937.0,54.6512,54.6689,54.6335,54.6601,14937.0
2018-06-21 11:50:00,61.76,61.78,61.71,61.71,17987.0,54.6601,54.6778,54.6158,54.6158,17987.0
2018-06-21 11:55:00,61.71,61.71,61.66,61.68,22147.0,54.6158,54.6158,54.5716,54.5893,22147.0
2018-06-21 12:00:00,61.67,61.71,61.59,61.6,34401.0,54.5804,54.6158,54.5096,54.5185,34401.0
2018-06-21 12:05:00,61.6,61.61,61.58,61.61,19027.0,54.5185,54.5273,54.5008,54.5273,19027.0
2018-06-21 12:10:00,61.61,61.62,61.59,61.6,24292.0,54.5273,54.5362,54.5096,54.5185,24292.0
2018-06-21 12:15:00,61.6,61.66,61.6,61.61,16461.0,54.5185,54.5716,54.5185,54.5273,16461.0
2018-06-21 12:20:00,61.61,61.63,61.59,61.61,12904.0,54.5273,54.545,54.5096,54.5273,12904.0
2018-06-21 12:25:00,61.62,61.63,61.6,61.61,14481.0,54.5362,54.545,54.5185,54.5273,14481.0
2018-06-21 12:30:00,61.62,61.62,61.51,61.52,24394.0,54.5362,54.5362,54.4388,54.4477,24394.0
2018-06-21 12:35:00,61.52,61.52,61.45,61.45,18046.0,54.4477,54.4477,54.3857,54.3857,18046.0
2018-06-21 12:40:00,61.45,61.51,61.45,61.51,39276.0,54.3857,54.4388,54.3857,54.4388,39276.0
2018-06-21 12:45:00,61.51,61.62,61.5,61.62,69970.0,54.4388,54.5362,54.43,54.5362,69970.0
2018-06-21 12:50:00,61.62,61.64,61.6,61.64,12475.0,54.5362,54.5539,54.5185,54.5539,12475.0
2018-06-21 12:55:00,61.63,61.64,61.53,61.54,19543.0,54.545,54.5539,54.4565,54.4654,19543.0
2018-06-21 13:00:00,61.52,61.56,61.52,61.54,11219.0,54.4477,54.4831,54.4477,54.4654,11219.0
2018-06-21 13:05:00,61.54,61.6,61.53,61.6,19090.0,54.4654,54.5185,54.4565,54.5185,19090.0
2018-06-21 13:10:00,61.6,61.61,61.58,61.59,21788.0,54.5185,54.5273,54.5008,54.5096,21788.0
2018-06-21 13:15:00,61.59,61.7,61.59,61.7,43872.0,54.5096,54.607,54.5096,54.607,43872.0
2018-06-21 13:20:00,61.71,61.71,61.64,61.69,21636.0,54.6158,54.6158,54.5539,54.5981,21636.0
2018-06-21 13:25:00,61.68,61.68,61.62,61.63,18534.0,54.5893,54.5893,54.5362,54.545,18534.0
2018-06-21 13:30:00,61.63,61.66,61.59,61.61,11876.0,54.545,54.5716,54.5096,54.5273,11876.0
2018-06-21 13:35:00,61.61,61.64,61.61,61.62,7063.0,54.5273,54.5539,54.5273,54.5362,7063.0
2018-06-21 13:40:00,61.62,61.66,61.58,61.65,25493.0,54.5362,54.5716,54.5008,54.5627,25493.0
2018-06-21 13:45:00,61.64,61.68,61.62,61.67,18762.0,54.5539,54.5893,54.5362,54.5804,18762.0
2018-06-21 13:50:00,61.67,61.71,61.66,61.7,18349.0,54.5804,54.6158,54.5716,54.607,18349.0
2018-06-21 13:55:00,61.7,61.71,61.66,61.68,21315.0,54.607,54.6158,54.5716,54.5893,21315.0
2018-06-21 14:00:00,61.69,61.78,61.68,61.7,24997.0,54.5981,54.6778,54.5893,54.607,24997.0
2018-06-21 14:05:00,61.7,61.75,61.66,61.73,31453.0,54.607,54.6512,54.5716,54.6335,31453.0
2018-06-21 14:10:00,61.73,61.76,61.72,61.72,20911.0,54.6335,54.6601,54.6247,54.6247,20911.0
2018-06-21 14:15:00,61.72,61.74,61.68,61.69,19335.0,54.6247,54.6424,54.5893,54.5981,19335.0
2018-06-21 14:20:00,61.68,61.71,61.66,61.68,15537.0,54.5893,54.6158,54.5716,54.5893,15537.0
2018-06-21 14:25:00,61.68,61.68,61.64,61.64,11626.0,54.5893,54.5893,54.5539,54.5539,11626.0
2018-06-21 14:30:00,61.65,61.67,61.63,61.65,18638.0,54.5627,54.5804,54.545,54.5627,18638.0
2018-06-21 14:35:00,61.65,61.73,61.64,61.67,20596.0,54.5627,54.6335,54.5539,54.5804,20596.0
2018-06-21 14:40:00,61.67,61.68,61.64,61.67,14348.0,54.5804,54.5893,54.5539,54.5804,14348.0
2018-06-21 14:45:00,61.67,61.76,61.66,61.76,25195.0,54.5804,54.6601,54.5716,54.6601,25195.0
2018-06-21 14:50:00,61.75,61.75,61.7,61.73,30604.0,54.6512,54.6512,54.607,54.6335,30604.0
2018-06-21 14:55:00,61.73,61.74,61.68,61.69,26596.0,54.6335,54.6424,54.5893,54.5981,26596.0
2018-06-21 15:00:00,61.68,61.73,61.65,61.73,25210.0,54.5893,54.6335,54.5627,54.6335,25210.0
2018-06-21 15:05:00,61.72,61.76,61.7,61.74,18457.0,54.6247,54.6601,54.607,54.6424,18457.0
2018-06-21 15:10:00,61.74,61.75,61.67,61.73,38381.0,54.6424,54.6512,54.5804,54.6335,38381.0
2018-06-21 15:15:00,61.72,61.73,61.65,61.66,45859.0,54.6247,54.6335,54.5627,54.5716,45859.0
2018-06-21 15:20:00,61.66,61.69,61.56,61.66,63283.0,54.5716,54.5981,54.4831,54.5716,63283.0
2018-06-21 15:25:00,61.67,61.72,61.64,61.69,33560.0,54.5804,54.6247,54.5539,54.5981,33560.0
2018-06-21 15:30:00,61.68,61.69,61.56,61.58,48237.0,54.5893,54.5981,54.4831,54.5008,48237.0
2018-06-21 15:35:00,61.58,61.63,61.56,61.61,79718.0,54.5008,54.545,54.4831,54.5273,79718.0
2018-06-21 15:40:00,61.62,61.62,61.55,61.56,56275.0,54.5362,54.5362,54.4742,54.4831,56275.0
2018-06-21 15:45:00,61.55,61.67,61.54,61.67,68565.0,54.4742,54.5804,54.4654,54.5804,68565.0
2018-06-21 15:50:00,61.66,61.74,61.64,61.68,81270.0,54.5716,54.6424,54.5539,54.5893,81270.0
2018-06-21 15:55:00,61.67,61.81,61.67,61.75,445606.0,54.5804,54.7043,54.5804,54.6512,445606.0
2018-06-22 09:30:00,62.23,62.23,61.72,61.76,62151.0,55.076,55.076,54.6247,54.6601,62151.0
2018-06-22 09:35:00,61.74,61.78,61.65,61.75,48312.0,54.6424,54.6778,54.5627,54.6512,48312.0
2018-06-22 09:40:00,61.76,61.9,61.73,61.88,21500.0,54.6601,54.784,54.6335,54.7663,21500.0
2018-06-22 09:45:00,61.88,61.92,61.84,61.89,36996.0,54.7663,54.8017,54.7309,54.7751,36996.0
2018-06-22 09:50:00,61.89,61.98,61.89,61.95,24516.0,54.7751,54.8548,54.7751,54.8282,24516.0
2018-06-22 09:55:00,61.95,62.01,61.88,61.89,36229.0,54.8282,54.8813,54.7663,54.7751,36229.0
2018-06-22 10:00:00,61.89,62.0,61.8,61.99,30385.0,54.7751,54.8725,54.6955,54.8636,30385.0
2018-06-22 10:05:00,62.0,62.16,62.0,62.09,25460.0,54.8725,55.0141,54.8725,54.9521,25460.0
2018-06-22 10:10:00,62.1,62.15,62.08,62.14,25088.0,54.961,55.0052,54.9433,54.9964,25088.0
2018-06-22 10:15:00,62.14,62.17,62.07,62.09,24360.0,54.9964,55.0229,54.9344,54.9521,24360.0
2018-06-22 10:20:00,62.09,62.09,62.0,62.04,17773.0,54.9521,54.9521,54.8725,54.9079,17773.0
2018-06-22 10:25:00,62.05,62.05,61.88,61.99,33513.0,54.9167,54.9167,54.7663,54.8636,33513.0
2018-06-22 10:30:00,61.98,62.03,61.91,62.03,61578.0,54.8548,54.899,54.7928,54.899,61578.0
2018-06-22 10:35:00,62.03,62.09,62.0,62.09,26114.0,54.899,54.9521,54.8725,54.9521,26114.0
2018-06-22 10:40:00,62.08,62.15,62.05,62.11,16709.0,54.9433,55.0052,54.9167,54.9698,16709.0
2018-06-22 10:45:00,62.12,62.17,62.11,62.16,18734.0,54.9787,55.0229,54.9698,55.0141,18734.0
2018-06-22 10:50:00,62.16,62.17,62.07,62.13,16938.0,55.0141,55.0229,54.9344,54.9875,16938.0
2018-06-22 10:55:00,62.13,62.22,62.12,62.21,15147.0,54.9875,55.0672,54.9787,55.0583,15147.0
2018-06-22 11:00:00,62.21,62.3,62.2,62.28,21816.0,55.0583,55.138,55.0495,55.1203,21816.0
2018-06-22 11:05:00,62.27,62.31,62.23,62.3,23696.0,55.1114,55.1468,55.076,55.138,23696.0
2018-06-22 11:10:00,62.3,62.31,62.23,62.24,16154.0,55.138,55.1468,55.076,55.0849,16154.0
2018-06-22 11:15:00,62.24,62.27,62.21,62.25,19440.0,55.0849,55.1114,55.0583,55.0937,19440.0
2018-06-22 11:20:00,62.25,62.27,62.16,62.16,27257.0,55.0937,55.1114,55.0141,55.0141,27257.0
2018-06-22 11:25:00,62.18,62.29,62.17,62.29,19887.0,55.0318,55.1291,55.0229,55.1291,19887.0
2018-06-22 11:30:00,62.29,62.29,62.22,62.23,14302.0,55.1291,55.1291,55.0672,55.076,14302.0
2018-06-22 11:35:00,62.23,62.26,62.22,62.26,12945.0,55.076,55.1026,55.0672,55.1026,12945.0
2018-06-22 11:40:00,62.25,62.33,62.21,62.33,33406.0,55.0937,55.1645,55.0583,55.1645,33406.0
2018-06-22 11:45:00,62.33,62.36,62.32,62.33,11679.0,55.1645,55.1911,55.1557,55.1645,11679.0
2018-06-22 11:50:00,62.34,62.39,62.31,62.31,20409.0,55.1734,55.2176,55.1468,55.1468,20409.0
2018-06-22 11:55:00,62.32,62.34,62.26,62.26,31271.0,55.1557,55.1734,55.1026,55.1026,31271.0
2018-06-22 12:00:00,62.26,62.27,62.23,62.26,15872.0,55.1026,55.1114,55.076,55.1026,15872.0
2018-06-22 12:05:00,62.26,62.32,62.25,62.3,17436.0,55.1026,55.1557,55.0937,55.138,17436.0
2018-06-22 12:10:00,62.31,62.31,62.24,62.25,17262.0,55.1468,55.1468,55.0849,55.0937,17262.0
2018-06-22 12:15:00,62.24,62.29,62.22,62.23,22497.0,55.0849,55.1291,55.0672,55.076,22497.0
2018-06-22 12:20:00,62.23,62.28,62.22,62.26,11402.0,55.076,55.1203,55.0672,55.1026,11402.0
2018-06-22 12:25:00,62.26,62.29,62.25,62.26,13821.0,55.1026,55.1291,55.0937,55.1026,13821.0
2018-06-22 12:30:00,62.25,62.26,62.21,62.21,8712.0,55.0937,55.1026,55.0583,55.0583,8712.0
2018-06-22 12:35:00,62.21,62.23,62.2,62.22,6614.0,55.0583,55.076,55.0495,55.0672,6614.0
2018-06-22 12:40:00,62.22,62.3,62.21,62.3,13564.0,55.0672,55.138,55.0583,55.138,13564.0
2018-06-22 12:45:00,62.31,62.31,62.26,62.26,11080.0,55.1468,55.1468,55.1026,55.1026,11080.0
2018-06-22 12:50:00,62.27,62.27,62.24,62.25,10902.0,55.1114,55.1114,55.0849,55.0937,10902.0
2018-06-22 12:55:00,62.26,62.27,62.24,62.27,11025.0,55.1026,55.1114,55.0849,55.1114,11025.0
2018-06-22 13:00:00,62.27,62.31,62.26,62.27,15142.0,55.1114,55.1468,55.1026,55.1114,15142.0
2018-06-22 13:05:00,62.27,62.33,62.27,62.32,23657.0,55.1114,55.1645,55.1114,55.1557,23657.0
2018-06-22 13:10:00,62.32,62.32,62.29,62.3,7881.0,55.1557,55.1557,55.1291,55.138,7881.0
2018-06-22 13:15:00,62.3,62.31,62.23,62.23,31576.0,55.138,55.1468,55.076,55.076,31576.0
2018-06-22 13:20:00,62.23,62.26,62.23,62.25,21968.0,55.076,55.1026,55.076,55.0937,21968.0
2018-06-22 13:25:00,62.25,62.25,62.23,62.25,10585.0,55.0937,55.0937,55.076,55.0937,10585.0
2018-06-22 13:30:00,62.24,62.25,62.2,62.21,21518.0,55.0849,55.0937,55.0495,55.0583,21518.0
2018-06-22 13:35:00,62.22,62.25,62.22,62.25,5573.0,55.0672,55.0937,55.0672,55.0937,5573.0
2018-06-22 13:40:00,62.25,62.26,62.24,62.24,24810.0,55.0937,55.1026,55.0849,55.0849,24810.0
2018-06-22 13:45:00,62.25,62.25,62.21,62.22,12006.0,55.0937,55.0937,55.0583,55.0672,12006.0
2018-06-22 13:50:00,62.22,62.24,62.22,62.23,7721.0,55.0672,55.0849,55.0672,55.076,7721.0
2018-06-22 13:55:00,62.23,62.24,62.2,62.21,12409.0,55.076,55.0849,55.0495,55.0583,12409.0
2018-06-22 14:00:00,62.21,62.25,62.2,62.23,6631.0,55.0583,55.0937,55.0495,55.076,6631.0
2018-06-22 14:05:00,62.23,62.23,62.18,62.19,21161.0,55.076,55.076,55.0318,55.0406,21161.0
2018-06-22 14:10:00,62.19,62.21,62.17,62.19,10631.0,55.0406,55.0583,55.0229,55.0406,10631.0
2018-06-22 14:15:00,62.18,62.19,62.18,62.19,5837.0,55.0318,55.0406,55.0318,55.0406,5837.0
2018-06-22 14:20:00,62.18,62.19,62.11,62.12,18937.0,55.0318,55.0406,54.9698,54.9787,18937.0
2018-06-22 14:25:00,62.13,62.16,62.12,62.14,9678.0,54.9875,55.0141,54.9787,54.9964,9678.0
2018-06-22 14:30:00,62.15,62.16,62.11,62.11,9270.0,55.0052,55.0141,54.9698,54.9698,9270.0
2018-06-22 14:35:00,62.12,62.13,62.11,62.12,23418.0,54.9787,54.9875,54.9698,54.9787,23418.0
2018-06-22 14:40:00,62.11,62.15,62.1,62.14,42050.0,54.9698,55.0052,54.961,54.9964,42050.0
2018-06-22 14:45:00,62.15,62.18,62.11,62.14,80434.0,55.0052,55.0318,54.9698,54.9964,80434.0
2018-06-22 14:50:00,62.14,62.17,62.11,62.11,74376.0,54.9964,55.0229,54.9698,54.9698,74376.0
2018-06-22 14:55:00,62.12,62.13,62.08,62.1,30759.0,54.9787,54.9875,54.9433,54.961,30759.0
2018-06-22 15:00:00,62.1,62.11,62.05,62.06,43979.0,54.961,54.9698,54.9167,54.9256,43979.0
2018-06-22 15:05:00,62.07,62.09,62.05,62.08,23236.0,54.9344,54.9521,54.9167,54.9433,23236.0
2018-06-22 15:10:00,62.07,62.08,62.05,62.06,27202.0,54.9344,54.9433,54.9167,54.9256,27202.0
2018-06-22 15:15:00,62.07,62.08,62.03,62.03,26129.0,54.9344,54.9433,54.899,54.899,26129.0
2018-06-22 15:20:00,62.03,62.05,62.02,62.04,14874.0,54.899,54.9167,54.8902,54.9079,14874.0
2018-06-22 15:25:00,62.04,62.05,62.0,62.01,19351.0,54.9079,54.9167,54.8725,54.8813,19351.0
2018-06-22 15:30:00,62.01,62.05,62.0,62.03,47131.0,54.8813,54.9167,54.8725,54.899,47131.0
2018-06-22 15:35:00,62.02,62.03,61.97,61.98,60012.0,54.8902,54.899,54.8459,54.8548,60012.0
2018-06-22 15:40:00,61.98,62.0,61.95,61.99,53712.0,54.8548,54.8725,54.8282,54.8636,53712.0
2018-06-22 15:45:00,62.0,62.06,62.0,62.03,71433.0,54.8725,54.9256,54.8725,54.899,71433.0
2018-06-22 15:50:00,62.02,62.04,62.0,62.02,153908.0,54.8902,54.9079,54.8725,54.8902,153908.0
2018-06-22 15:55:00,62.02,62.03,61.87,61.93,631199.0,54.8902,54.899,54.7574,54.8105,631199.0
2018-06-25 09:30:00,61.7,61.77,61.54,61.64,70438.0,54.607,54.6689,54.4654,54.5539,70438.0
2018-06-25 09:35:00,61.61,61.62,61.43,61.49,26767.0,54.5273,54.5362,54.368,54.4211,26767.0
2018-06-25 09:40:00,61.48,61.51,61.34,61.37,43328.0,54.4123,54.4388,54.2884,54.3149,43328.0
2018-06-25 09:45:00,61.38,61.43,61.18,61.26,35994.0,54.3238,54.368,54.1467,54.2175,35994.0
2018-06-25 09:50:00,61.26,61.26,61.17,61.19,30541.0,54.2175,54.2175,54.1379,54.1556,30541.0
2018-06-25 09:55:00,61.2,61.22,61.1,61.13,54973.0,54.1644,54.1821,54.0759,54.1025,54973.0
2018-06-25 10:00:00,61.12,61.17,60.88,60.88,171695.0,54.0936,54.1379,53.8812,53.8812,171695.0
2018-06-25 10:05:00,60.88,60.98,60.8,60.9,56890.0,53.8812,53.9697,53.8104,53.8989,56890.0
2018-06-25 10:10:00,60.91,60.98,60.83,60.89,60802.0,53.9078,53.9697,53.837,53.8901,60802.0
2018-06-25 10:15:00,60.89,60.95,60.86,60.89,40142.0,53.8901,53.9432,53.8635,53.8901,40142.0
2018-06-25 10:20:00,60.89,60.97,60.88,60.96,37795.0,53.8901,53.9609,53.8812,53.952,37795.0
2018-06-25 10:25:00,60.97,61.26,60.96,61.23,155339.0,53.9609,54.2175,53.952,54.191,155339.0
2018-06-25 10:30:00,61.23,61.32,61.2,61.31,101672.0,54.191,54.2707,54.1644,54.2618,101672.0
2018-06-25 10:35:00,61.31,61.33,61.27,61.33,42040.0,54.2618,54.2795,54.2264,54.2795,42040.0
2018-06-25 10:40:00,61.32,61.51,61.3,61.5,49212.0,54.2707,54.4388,54.253,54.43,49212.0
2018-06-25 10:45:00,61.49,61.49,61.35,61.42,27236.0,54.4211,54.4211,54.2972,54.3592,27236.0
2018-06-25 10:50:00,61.4,61.41,61.24,61.25,25327.0,54.3415,54.3503,54.1998,54.2087,25327.0
2018-06-25 10:55:00,61.23,61.27,61.16,61.19,41005.0,54.191,54.2264,54.129,54.1556,41005.0
2018-06-25 11:00:00,61.2,61.26,61.04,61.05,67980.0,54.1644,54.2175,54.0228,54.0317,67980.0
2018-06-25 11:05:00,61.05,61.07,60.98,61.0,59678.0,54.0317,54.0494,53.9697,53.9874,59678.0
2018-06-25 11:10:00,60.99,61.07,60.99,61.0,41792.0,53.9786,54.0494,53.9786,53.9874,41792.0
2018-06-25 11:15:00,61.0,61.02,60.91,60.95,59507.0,53.9874,54.0051,53.9078,53.9432,59507.0
2018-06-25 11:20:00,60.95,60.95,60.68,60.72,85315.0,53.9432,53.9432,53.7042,53.7396,85315.0
2018-06-25 11:25:00,60.71,60.77,60.65,60.67,46596.0,53.7308,53.7839,53.6777,53.6954,46596.0
2018-06-25 11:30:00,60.66,60.68,60.58,60.61,95694.0,53.6865,53.7042,53.6157,53.6423,95694.0
2018-06-25 11:35:00,60.61,60.73,60.61,60.66,26052.0,53.6423,53.7485,53.6423,53.6865,26052.0
2018-06-25 11:40:00,60.65,60.81,60.63,60.76,36777.0,53.6777,53.8193,53.66,53.775,36777.0
2018-06-25 11:45:00,60.76,60.82,60.75,60.79,104124.0,53.775,53.8281,53.7662,53.8016,104124.0
2018-06-25 11:50:00,60.79,60.8,60.71,60.71,18699.0,53.8016,53.8104,53.7308,53.7308,18699.0
2018-06-25 11:55:00,60.72,60.78,60.69,60.7,21005.0,53.7396,53.7927,53.7131,53.7219,21005.0
2018-06-25 12:00:00,60.7,60.72,60.58,60.61,44858.0,53.7219,53.7396,53.6157,53.6423,44858.0
2018-06-25 12:05:00,60.61,60.62,60.46,60.48,40793.0,53.6423,53.6511,53.5095,53.5272,40793.0
2018-06-25 12:10:00,60.5,60.59,60.46,60.56,35480.0,53.5449,53.6246,53.5095,53.598,35480.0
2018-06-25 12:15:00,60.56,60.6,60.53,60.56,26014.0,53.598,53.6334,53.5715,53.598,26014.0
2018-06-25 12:20:00,60.55,60.71,60.53,60.68,31192.0,53.5892,53.7308,53.5715,53.7042,31192.0
2018-06-25 12:25:00,60.69,60.73,60.67,60.69,26212.0,53.7131,53.7485,53.6954,53.7131,26212.0
2018-06-25 12:30:00,60.7,60.74,60.68,60.7,29604.0,53.7219,53.7573,53.7042,53.7219,29604.0
2018-06-25 12:35:00,60.71,60.73,60.62,60.62,21470.0,53.7308,53.7485,53.6511,53.6511,21470.0
2018-06-25 12:40:00,60.63,60.78,60.63,60.78,74517.0,53.66,53.7927,53.66,53.7927,74517.0
2018-06-25 12:45:00,60.77,60.8,60.69,60.74,77868.0,53.7839,53.8104,53.7131,53.7573,77868.0
2018-06-25 12:50:00,60.74,60.81,60.72,60.76,35938.0,53.7573,53.8193,53.7396,53.775,35938.0
2018-06-25 12:55:00,60.76,60.81,60.75,60.79,32737.0,53.775,53.8193,53.7662,53.8016,32737.0
2018-06-25 13:00:00,60.79,60.79,60.66,60.68,17247.0,53.8016,53.8016,53.6865,53.7042,17247.0
2018-06-25 13:05:00,60.69,60.71,60.68,60.69,11186.0,53.7131,53.7308,53.7042,53.7131,11186.0
2018-06-25 13:10:00,60.7,60.7,60.63,60.64,20075.0,53.7219,53.7219,53.66,53.6688,20075.0
2018-06-25 13:15:00,60.64,60.64,60.51,60.56,19823.0,53.6688,53.6688,53.5538,53.598,19823.0
2018-06-25 13:20:00,60.56,60.6,60.52,60.57,35378.0,53.598,53.6334,53.5626,53.6069,35378.0
2018-06-25 13:25:00,60.56,60.61,60.54,60.56,46588.0,53.598,53.6423,53.5803,53.598,46588.0
2018-06-25 13:30:00,60.56,60.72,60.55,60.72,20318.0,53.598,53.7396,53.5892,53.7396,20318.0
2018-06-25 13:35:00,60.72,60.76,60.7,60.76,18133.0,53.7396,53.775,53.7219,53.775,18133.0
2018-06-25 13:40:00,60.75,60.8,60.71,60.8,16867.0,53.7662,53.8104,53.7308,53.8104,16867.0
2018-06-25 13:45:00,60.8,60.81,60.74,60.78,60082.0,53.8104,53.8193,53.7573,53.7927,60082.0
2018-06-25 13:50:00,60.78,60.79,60.71,60.72,21081.0,53.7927,53.8016,53.7308,53.7396,21081.0
2018-06-25 13:55:00,60.72,60.73,60.64,60.71,15593.0,53.7396,53.7485,53.6688,53.7308,15593.0
2018-06-25 14:00:00,60.69,60.74,60.66,60.73,73181.0,53.7131,53.7573,53.6865,53.7485,73181.0
2018-06-25 14:05:00,60.73,60.79,60.72,60.72,48106.0,53.7485,53.8016,53.7396,53.7396,48106.0
2018-06-25 14:10:00,60.72,60.77,60.71,60.73,44068.0,53.7396,53.7839,53.7308,53.7485,44068.0
2018-06-25 14:15:00,60.73,60.76,60.7,60.7,52546.0,53.7485,53.775,53.7219,53.7219,52546.0
2018-06-25 14:20:00,60.7,60.74,60.69,60.73,32405.0,53.7219,53.7573,53.7131,53.7485,32405.0
2018-06-25 14:25:00,60.73,60.75,60.7,60.73,38002.0,53.7485,53.7662,53.7219,53.7485,38002.0
2018-06-25 14:30:00,60.73,60.75,60.63,60.63,21955.0,53.7485,53.7662,53.66,53.66,21955.0
2018-06-25 14:35:00,60.64,60.65,60.52,60.53,56344.0,53.6688,53.6777,53.5626,53.5715,56344.0
2018-06-25 14:40:00,60.52,60.56,60.48,60.55,58856.0,53.5626,53.598,53.5272,53.5892,58856.0
2018-06-25 14:45:00,60.55,60.56,60.47,60.47,22683.0,53.5892,53.598,53.5184,53.5184,22683.0
2018-06-25 14:50:00,60.45,60.48,60.33,60.34,53694.0,53.5007,53.5272,53.3945,53.4033,53694.0
2018-06-25 14:55:00,60.33,60.5,60.31,60.47,26430.0,53.3945,53.5449,53.3768,53.5184,26430.0
2018-06-25 15:00:00,60.46,60.51,60.44,60.5,26755.0,53.5095,53.5538,53.4918,53.5449,26755.0
2018-06-25 15:05:00,60.5,60.51,60.44,60.45,22148.0,53.5449,53.5538,53.4918,53.5007,22148.0
2018-06-25 15:10:00,60.44,60.51,60.4,60.41,38919.0,53.4918,53.5538,53.4564,53.4653,38919.0
2018-06-25 15:15:00,60.4,60.59,60.37,60.57,35506.0,53.4564,53.6246,53.4299,53.6069,35506.0
2018-06-25 15:20:00,60.57,60.62,60.53,60.62,27177.0,53.6069,53.6511,53.5715,53.6511,27177.0
2018-06-25 15:25:00,60.61,60.63,60.57,60.57,72050.0,53.6423,53.66,53.6069,53.6069,72050.0
2018-06-25 15:30:00,60.58,60.69,60.57,60.67,74860.0,53.6157,53.7131,53.6069,53.6954,74860.0
2018-06-25 15:35:00,60.68,60.83,60.67,60.8,352466.0,53.7042,53.837,53.6954,53.8104,352466.0
2018-06-25 15:40:00,60.79,60.81,60.71,60.76,248297.0,53.8016,53.8193,53.7308,53.775,248297.0
2018-06-25 15:45:00,60.77,60.79,60.71,60.76,81149.0,53.7839,53.8016,53.7308,53.775,81149.0
2018-06-25 15:50:00,60.75,60.81,60.73,60.79,186092.0,53.7662,53.8193,53.7485,53.8016,186092.0
2018-06-25 15:55:00,60.78,60.82,60.66,60.76,494464.0,53.7927,53.8281,53.6865,53.775,494464.0
2018-06-26 09:30:00,60.64,61.0,60.64,60.87,80684.0,53.6688,53.9874,53.6688,53.8724,80684.0
2018-06-26 09:35:00,60.85,60.86,60.68,60.7,32171.0,53.8547,53.8635,53.7042,53.7219,32171.0
2018-06-26 09:40:00,60.7,60.89,60.7,60.76,31926.0,53.7219,53.8901,53.7219,53.775,31926.0
2018-06-26 09:45:00,60.76,60.97,60.7,60.95,61901.0,53.775,53.9609,53.7219,53.9432,61901.0
2018-06-26 09:50:00,60.94,60.95,60.7,60.8,72449.0,53.9343,53.9432,53.7219,53.8104,72449.0
2018-06-26 09:55:00,60.8,60.92,60.8,60.86,54145.0,53.8104,53.9166,53.8104,53.8635,54145.0
2018-06-26 10:00:00,60.86,61.06,60.85,61.06,51632.0,53.8635,54.0405,53.8547,54.0405,51632.0
2018-06-26 10:05:00,61.05,61.09,60.89,60.9,44040.0,54.0317,54.0671,53.8901,53.8989,44040.0
2018-06-26 10:10:00,60.9,60.95,60.86,60.86,27872.0,53.8989,53.9432,53.8635,53.8635,27872.0
2018-06-26 10:15:00,60.86,60.94,60.8,60.82,50432.0,53.8635,53.9343,53.8104,53.8281,50432.0
2018-06-26 10:20:00,60.83,60.86,60.76,60.8,34631.0,53.837,53.8635,53.775,53.8104,34631.0
2018-06-26 10:25:00,60.8,60.86,60.78,60.78,20063.0,53.8104,53.8635,53.7927,53.7927,20063.0
2018-06-26 10:30:00,60.77,60.78,60.69,60.73,26044.0,53.7839,53.7927,53.7131,53.7485,26044.0
2018-06-26 10:35:00,60.72,60.72,60.62,60.68,31586.0,53.7396,53.7396,53.6511,53.7042,31586.0
2018-06-26 10:40:00,60.68,60.7,60.65,60.67,21357.0,53.7042,53.7219,53.6777,53.6954,21357.0
2018-06-26 10:45:00,60.67,60.68,60.51,60.61,35430.0,53.6954,53.7042,53.5538,53.6423,35430.0
2018-06-26 10:50:00,60.61,60.67,60.61,60.65,19672.0,53.6423,53.6954,53.6423,53.6777,19672.0
2018-06-26 10:55:00,60.65,60.67,60.62,60.64,31264.0,53.6777,53.6954,53.6511,53.6688,31264.0
2018-06-26 11:00:00,60.63,60.67,60.6,60.66,29960.0,53.66,53.6954,53.6334,53.6865,29960.0
2018-06-26 11:05:00,60.66,60.71,60.65,60.69,29963.0,53.6865,53.7308,53.6777,53.7131,29963.0
2018-06-26 11:10:00,60.69,60.75,60.69,60.71,23409.0,53.7131,53.7662,53.7131,53.7308,23409.0
2018-06-26 11:15:00,60.71,60.72,60.64,60.65,28609.0,53.7308,53.7396,53.6688,53.6777,28609.0
2018-06-26 11:20:00,60.65,60.71,60.64,60.64,29738.0,53.6777,53.7308,53.6688,53.6688,29738.0
2018-06-26 11:25:00,60.64,60.65,60.54,60.59,65196.0,53.6688,53.6777,53.5803,53.6246,65196.0
2018-06-26 11:30:00,60.59,60.6,60.49,60.5,28492.0,53.6246,53.6334,53.5361,53.5449,28492.0
2018-06-26 11:35:00,60.5,60.64,60.5,60.64,32861.0,53.5449,53.6688,53.5449,53.6688,32861.0
2018-06-26 11:40:00,60.64,60.64,60.55,60.55,36873.0,53.6688,53.6688,53.5892,53.5892,36873.0
2018-06-26 11:45:00,60.56,60.6,60.55,60.59,22423.0,53.598,53.6334,53.5892,53.6246,22423.0
2018-06-26 11:50:00,60.59,60.63,60.55,60.61,35171.0,53.6246,53.66,53.5892,53.6423,35171.0
2018-06-26 11:55:00,60.6,60.7,60.57,60.7,35223.0,53.6334,53.7219,53.6069,53.7219,35223.0
2018-06-26 12:00:00,60.7,60.77,60.68,60.69,30430.0,53.7219,53.7839,53.7042,53.7131,30430.0
2018-06-26 12:05:00,60.69,60.73,60.66,60.71,37345.0,53.7131,53.7485,53.6865,53.7308,37345.0
2018-06-26 12:10:00,60.71,60.8,60.7,60.77,20862.0,53.7308,53.8104,53.7219,53.7839,20862.0
2018-06-26 12:15:00,60.76,60.79,60.65,60.71,35173.0,53.775,53.8016,53.6777,53.7308,35173.0
2018-06-26 12:20:00,60.71,60.8,60.7,60.75,35391.0,53.7308,53.8104,53.7219,53.7662,35391.0
2018-06-26 12:25:00,60.74,60.8,60.73,60.79,29502.0,53.7573,53.8104,53.7485,53.8016,29502.0
2018-06-26 12:30:00,60.79,60.84,60.74,60.77,38166.0,53.8016,53.8458,53.7573,53.7839,38166.0
2018-06-26 12:35:00,60.77,60.79,60.76,60.79,24634.0,53.7839,53.8016,53.775,53.8016,24634.0
2018-06-26 12:40:00,60.79,60.85,60.73,60.74,35392.0,53.8016,53.8547,53.7485,53.7573,35392.0
2018-06-26 12:45:00,60.75,60.77,60.73,60.75,25878.0,53.7662,53.7839,53.7485,53.7662,25878.0
2018-06-26 12:50:00,60.76,60.82,60.74,60.79,28197.0,53.775,53.8281,53.7573,53.8016,28197.0
2018-06-26 12:55:00,60.8,60.83,60.77,60.79,34859.0,53.8104,53.837,53.7839,53.8016,34859.0
2018-06-26 13:00:00,60.79,60.8,60.75,60.77,26736.0,53.8016,53.8104,53.7662,53.7839,26736.0
2018-06-26 13:05:00,60.77,60.86,60.77,60.85,21130.0,53.7839,53.8635,53.7839,53.8547,21130.0
2018-06-26 13:10:00,60.85,60.88,60.83,60.88,28564.0,53.8547,53.8812,53.837,53.8812,28564.0
2018-06-26 13:15:00,60.88,60.92,60.87,60.91,27620.0,53.8812,53.9166,53.8724,53.9078,27620.0
2018-06-26 13:20:00,60.91,60.92,60.87,60.9,38780.0,53.9078,53.9166,53.8724,53.8989,38780.0
2018-06-26 13:25:00,60.9,60.91,60.88,60.89,24715.0,53.8989,53.9078,53.8812,53.8901,24715.0
2018-06-26 13:30:00,60.9,60.9,60.86,60.87,19398.0,53.8989,53.8989,53.8635,53.8724,19398.0
2018-06-26 13:35:00,60.88,60.92,60.85,60.89,25779.0,53.8812,53.9166,53.8547,53.8901,25779.0
2018-06-26 13:40:00,60.9,60.9,60.84,60.86,16717.0,53.8989,53.8989,53.8458,53.8635,16717.0
2018-06-26 13:45:00,60.85,60.86,60.83,60.85,29215.0,53.8547,53.8635,53.837,53.8547,29215.0
2018-06-26 13:50:00,60.85,60.85,60.8,60.83,28425.0,53.8547,53.8547,53.8104,53.837,28425.0
2018-06-26 13:55:00,60.82,60.84,60.81,60.83,22501.0,53.8281,53.8458,53.8193,53.837,22501.0
2018-06-26 14:00:00,60.84,60.88,60.83,60.85,23447.0,53.8458,53.8812,53.837,53.8547,23447.0
2018-06-26 14:05:00,60.85,60.86,60.78,60.8,58423.0,53.8547,53.8635,53.7927,53.8104,58423.0
2018-06-26 14:10:00,60.8,60.82,60.77,60.8,48068.0,53.8104,53.8281,53.7839,53.8104,48068.0
2018-06-26 14:15:00,60.8,60.86,60.8,60.84,80728.0,53.8104,53.8635,53.8104,53.8458,80728.0
2018-06-26 14:20:00,60.84,60.89,60.83,60.87,31966.0,53.8458,53.8901,53.837,53.8724,31966.0
2018-06-26 14:25:00,60.87,60.87,60.81,60.82,13164.0,53.8724,53.8724,53.8193,53.8281,13164.0
2018-06-26 14:30:00,60.82,60.85,60.8,60.84,32066.0,53.8281,53.8547,53.8104,53.8458,32066.0
2018-06-26 14:35:00,60.84,60.9,60.83,60.89,18964.0,53.8458,53.8989,53.837,53.8901,18964.0
2018-06-26 14:40:00,60.89,60.89,60.84,60.87,20053.0,53.8901,53.8901,53.8458,53.8724,20053.0
2018-06-26 14:45:00,60.87,60.94,60.86,60.93,61638.0,53.8724,53.9343,53.8635,53.9255,61638.0
2018-06-26 14:50:00,60.94,60.97,60.92,60.95,60295.0,53.9343,53.9609,53.9166,53.9432,60295.0
2018-06-26 14:55:00,60.95,60.99,60.92,60.96,49895.0,53.9432,53.9786,53.9166,53.952,49895.0
2018-06-26 15:00:00,60.95,60.96,60.88,60.88,40213.0,53.9432,53.952,53.8812,53.8812,40213.0
2018-06-26 15:05:00,60.88,60.94,60.87,60.9,48527.0,53.8812,53.9343,53.8724,53.8989,48527.0
2018-06-26 15:10:00,60.91,60.95,60.9,60.94,41451.0,53.9078,53.9432,53.8989,53.9343,41451.0
2018-06-26 15:15:00,60.94,60.94,60.9,60.91,53175.0,53.9343,53.9343,53.8989,53.9078,53175.0
2018-06-26 15:20:00,60.91,60.92,60.87,60.9,60478.0,53.9078,53.9166,53.8724,53.8989,60478.0
2018-06-26 15:25:00,60.89,60.92,60.86,60.88,53959.0,53.8901,53.9166,53.8635,53.8812,53959.0
2018-06-26 15:30:00,60.88,60.96,60.87,60.96,53563.0,53.8812,53.952,53.8724,53.952,53563.0
2018-06-26 15:35:00,60.95,60.96,60.92,60.95,62871.0,53.9432,53.952,53.9166,53.9432,62871.0
2018-06-26 15:40:00,60.95,60.98,60.92,60.93,118850.0,53.9432,53.9697,53.9166,53.9255,118850.0
2018-06-26 15:45:00,60.92,60.92,60.77,60.8,131880.0,53.9166,53.9166,53.7839,53.8104,131880.0
2018-06-26 15:50:00,60.8,60.8,60.75,60.78,87224.0,53.8104,53.8104,53.7662,53.7927,87224.0
2018-06-26 15:55:00,60.79,60.84,60.77,60.81,199008.0,53.8016,53.8458,53.7839,53.8193,199008.0
2018-06-27 09:30:00,61.18,61.28,61.01,61.08,138143.0,54.1467,54.2353,53.9963,54.0582,138143.0
2018-06-27 09:35:00,61.08,61.46,61.06,61.46,54766.0,54.0582,54.3946,54.0405,54.3946,54766.0
2018-06-27 09:40:00,61.46,61.51,61.31,61.5,108734.0,54.3946,54.4388,54.2618,54.43,108734.0
2018-06-27 09:45:00,61.5,61.76,61.49,61.75,97998.0,54.43,54.6601,54.4211,54.6512,97998.0
2018-06-27 09:50:00,61.75,61.86,61.74,61.86,46662.0,54.6512,54.7486,54.6424,54.7486,46662.0
2018-06-27 09:55:00,61.87,62.06,61.75,62.06,65281.0,54.7574,54.9256,54.6512,54.9256,65281.0
2018-06-27 10:00:00,62.06,62.14,62.01,62.11,220480.0,54.9256,54.9964,54.8813,54.9698,220480.0
2018-06-27 10:05:00,62.11,62.12,61.88,61.93,145284.0,54.9698,54.9787,54.7663,54.8105,145284.0
2018-06-27 10:10:00,61.93,61.98,61.83,61.92,108816.0,54.8105,54.8548,54.722,54.8017,108816.0
2018-06-27 10:15:00,61.92,62.0,61.89,61.9,46048.0,54.8017,54.8725,54.7751,54.784,46048.0
2018-06-27 10:20:00,61.9,61.97,61.84,61.91,52375.0,54.784,54.8459,54.7309,54.7928,52375.0
2018-06-27 10:25:00,61.91,61.93,61.83,61.83,45011.0,54.7928,54.8105,54.722,54.722,45011.0
2018-06-27 10:30:00,61.83,61.87,61.71,61.74,92609.0,54.722,54.7574,54.6158,54.6424,92609.0
2018-06-27 10:35:00,61.74,61.76,61.63,61.66,38679.0,54.6424,54.6601,54.545,54.5716,38679.0
2018-06-27 10:40:00,61.66,61.67,61.54,61.56,34034.0,54.5716,54.5804,54.4654,54.4831,34034.0
2018-06-27 10:45:00,61.55,61.63,61.54,61.63,32306.0,54.4742,54.545,54.4654,54.545,32306.0
2018-06-27 10:50:00,61.61,61.64,61.59,61.61,55713.0,54.5273,54.5539,54.5096,54.5273,55713.0
2018-06-27 10:55:00,61.61,61.63,61.59,61.61,43477.0,54.5273,54.545,54.5096,54.5273,43477.0
2018-06-27 11:00:00,61.61,61.7,61.58,61.59,53805.0,54.5273,54.607,54.5008,54.5096,53805.0
2018-06-27 11:05:00,61.59,61.63,61.5,61.58,125623.0,54.5096,54.545,54.43,54.5008,125623.0
2018-06-27 11:10:00,61.58,61.6,61.52,61.57,58314.0,54.5008,54.5185,54.4477,54.4919,58314.0
2018-06-27 11:15:00,61.57,61.62,61.55,61.61,29354.0,54.4919,54.5362,54.4742,54.5273,29354.0
2018-06-27 11:20:00,61.61,61.62,61.46,61.47,46368.0,54.5273,54.5362,54.3946,54.4034,46368.0
2018-06-27 11:25:00,61.47,61.48,61.31,61.31,48320.0,54.4034,54.4123,54.2618,54.2618,48320.0
2018-06-27 11:30:00,61.32,61.33,61.26,61.3,26767.0,54.2707,54.2795,54.2175,54.253,26767.0
2018-06-27 11:35:00,61.3,61.39,61.29,61.36,33184.0,54.253,54.3326,54.2441,54.3061,33184.0
2018-06-27 11:40:00,61.35,61.36,61.31,61.34,38952.0,54.2972,54.3061,54.2618,54.2884,38952.0
2018-06-27 11:45:00,61.34,61.48,61.34,61.4,39873.0,54.2884,54.4123,54.2884,54.3415,39873.0
2018-06-27 11:50:00,61.39,61.39,61.36,61.38,14490.0,54.3326,54.3326,54.3061,54.3238,14490.0
2018-06-27 11:55:00,61.38,61.42,61.37,61.41,20407.0,54.3238,54.3592,54.3149,54.3503,20407.0
2018-06-27 12:00:00,61.4,61.46,61.39,61.46,47558.0,54.3415,54.3946,54.3326,54.3946,47558.0
2018-06-27 12:05:00,61.46,61.54,61.45,61.47,38690.0,54.3946,54.4654,54.3857,54.4034,38690.0
2018-06-27 12:10:00,61.48,61.48,61.43,61.47,19477.0,54.4123,54.4123,54.368,54.4034,19477.0
2018-06-27 12:15:00,61.46,61.58,61.46,61.55,38128.0,54.3946,54.5008,54.3946,54.4742,38128.0
2018-06-27 12:20:00,61.55,61.56,61.52,61.53,16344.0,54.4742,54.4831,54.4477,54.4565,16344.0
2018-06-27 12:25:00,61.53,61.53,61.46,61.46,34804.0,54.4565,54.4565,54.3946,54.3946,34804.0
2018-06-27 12:30:00,61.46,61.47,61.37,61.39,36165.0,54.3946,54.4034,54.3149,54.3326,36165.0
2018-06-27 12:35:00,61.38,61.39,61.3,61.34,39759.0,54.3238,54.3326,54.253,54.2884,39759.0
2018-06-27 12:40:00,61.33,61.35,61.23,61.23,29112.0,54.2795,54.2972,54.191,54.191,29112.0
2018-06-27 12:45:00,61.22,61.26,61.19,61.23,30749.0,54.1821,54.2175,54.1556,54.191,30749.0
2018-06-27 12:50:00,61.22,61.29,61.22,61.26,36991.0,54.1821,54.2441,54.1821,54.2175,36991.0
2018-06-27 12:55:00,61.26,61.33,61.21,61.22,40227.0,54.2175,54.2795,54.1733,54.1821,40227.0
2018-06-27 13:00:00,61.21,61.3,61.21,61.27,39200.0,54.1733,54.253,54.1733,54.2264,39200.0
2018-06-27 13:05:00,61.25,61.25,61.13,61.14,40958.0,54.2087,54.2087,54.1025,54.1113,40958.0
2018-06-27 13:10:00,61.15,61.16,61.06,61.07,25023.0,54.1202,54.129,54.0405,54.0494,25023.0
2018-06-27 13:15:00,61.07,61.08,60.88,60.89,45029.0,54.0494,54.0582,53.8812,53.8901,45029.0
2018-06-27 13:20:00,60.89,61.04,60.89,61.0,38872.0,53.8901,54.0228,53.8901,53.9874,38872.0
2018-06-27 13:25:00,60.99,61.02,60.95,60.98,23203.0,53.9786,54.0051,53.9432,53.9697,23203.0
2018-06-27 13:30:00,60.98,61.01,60.9,61.01,26185.0,53.9697,53.9963,53.8989,53.9963,26185.0
2018-06-27 13:35:00,61.01,61.01,60.94,60.95,131069.0,53.9963,53.9963,53.9343,53.9432,131069.0
2018-06-27 13:40:00,60.95,61.02,60.94,60.98,34002.0,53.9432,54.0051,53.9343,53.9697,34002.0
2018-06-27 13:45:00,60.98,61.01,60.92,60.92,36725.0,53.9697,53.9963,53.9166,53.9166,36725.0
2018-06-27 13:50:00,60.91,60.96,60.85,60.95,85091.0,53.9078,53.952,53.8547,53.9432,85091.0
2018-06-27 13:55:00,60.95,61.02,60.92,60.98,42969.0,53.9432,54.0051,53.9166,53.9697,42969.0
2018-06-27 14:00:00,60.97,61.02,60.95,61.0,26683.0,53.9609,54.0051,53.9432,53.9874,26683.0
2018-06-27 14:05:00,60.99,61.0,60.87,60.9,33627.0,53.9786,53.9874,53.8724,53.8989,33627.0
2018-06-27 14:10:00,60.9,60.92,60.88,60.9,54497.0,53.8989,53.9166,53.8812,53.8989,54497.0
2018-06-27 14:15:00,60.89,60.94,60.84,60.91,45591.0,53.8901,53.9343,53.8458,53.9078,45591.0
2018-06-27 14:20:00,60.9,60.96,60.82,60.82,65839.0,53.8989,53.952,53.8281,53.8281,65839.0
2018-06-27 14:25:00,60.82,60.84,60.73,60.76,47622.0,53.8281,53.8458,53.7485,53.775,47622.0
2018-06-27 14:30:00,60.75,60.83,60.71,60.75,32483.0,53.7662,53.837,53.7308,53.7662,32483.0
2018-06-27 14:35:00,60.76,60.9,60.76,60.86,35468.0,53.775,53.8989,53.775,53.8635,35468.0
2018-06-27 14:40:00,60.85,60.91,60.78,60.8,26552.0,53.8547,53.9078,53.7927,53.8104,26552.0
2018-06-27 14:45:00,60.8,60.86,60.78,60.82,44636.0,53.8104,53.8635,53.7927,53.8281,44636.0
2018-06-27 14:50:00,60.82,60.83,60.78,60.79,67053.0,53.8281,53.837,53.7927,53.8016,67053.0
2018-06-27 14:55:00,60.77,60.78,60.68,60.7,40877.0,53.7839,53.7927,53.7042,53.7219,40877.0
2018-06-27 15:00:00,60.71,60.76,60.68,60.75,56333.0,53.7308,53.775,53.7042,53.7662,56333.0
2018-06-27 15:05:00,60.75,60.76,60.64,60.64,59644.0,53.7662,53.775,53.6688,53.6688,59644.0
2018-06-27 15:10:00,60.63,60.68,60.55,60.59,46356.0,53.66,53.7042,53.5892,53.6246,46356.0
2018-06-27 15:15:00,60.58,60.63,60.51,60.63,39434.0,53.6157,53.66,53.5538,53.66,39434.0
2018-06-27 15:20:00,60.63,60.67,60.62,60.66,32382.0,53.66,53.6954,53.6511,53.6865,32382.0
2018-06-27 15:25:00,60.67,60.74,60.59,60.71,48427.0,53.6954,53.7573,53.6246,53.7308,48427.0
2018-06-27 15:30:00,60.71,60.77,60.66,60.76,98447.0,53.7308,53.7839,53.6865,53.775,98447.0
2018-06-27 15:35:00,60.75,60.79,60.72,60.73,117946.0,53.7662,53.8016,53.7396,53.7485,117946.0
2018-06-27 15:40:00,60.73,60.81,60.72,60.77,88596.0,53.7485,53.8193,53.7396,53.7839,88596.0
2018-06-27 15:45:00,60.77,60.77,60.61,60.62,174571.0,53.7839,53.7839,53.6423,53.6511,174571.0
2018-06-27 15:50:00,60.61,60.66,60.53,60.65,158404.0,53.6423,53.6865,53.5715,53.6777,158404.0
2018-06-27 15:55:00,60.64,60.71,60.49,60.5,508909.0,53.6688,53.7308,53.5361,53.5449,508909.0
2018-06-28 09:30:00,60.46,60.93,60.46,60.84,106023.0,53.5095,53.9255,53.5095,53.8458,106023.0
2018-06-28 09:35:00,60.83,60.9,60.72,60.76,35612.0,53.837,53.8989,53.7396,53.775,35612.0
2018-06-28 09:40:00,60.76,60.83,60.61,60.62,28835.0,53.775,53.837,53.6423,53.6511,28835.0
2018-06-28 09:45:00,60.62,60.66,60.53,60.54,47804.0,53.6511,53.6865,53.5715,53.5803,47804.0
2018-06-28 09:50:00,60.54,60.8,60.54,60.74,43318.0,53.5803,53.8104,53.5803,53.7573,43318.0
2018-06-28 09:55:00,60.74,60.79,60.63,60.68,45431.0,53.7573,53.8016,53.66,53.7042,45431.0
2018-06-28 10:00:00,60.68,60.76,60.62,60.63,43144.0,53.7042,53.775,53.6511,53.66,43144.0
2018-06-28 10:05:00,60.62,60.72,60.59,60.65,74941.0,53.6511,53.7396,53.6246,53.6777,74941.0
2018-06-28 10:10:00,60.66,60.69,60.51,60.59,39132.0,53.6865,53.7131,53.5538,53.6246,39132.0
2018-06-28 10:15:00,60.56,60.63,60.54,60.62,43364.0,53.598,53.66,53.5803,53.6511,43364.0
2018-06-28 10:20:00,60.6,60.69,60.57,60.66,51624.0,53.6334,53.7131,53.6069,53.6865,51624.0
2018-06-28 10:25:00,60.66,60.74,60.62,60.68,44982.0,53.6865,53.7573,53.6511,53.7042,44982.0
2018-06-28 10:30:00,60.67,60.67,60.51,60.52,61606.0,53.6954,53.6954,53.5538,53.5626,61606.0
2018-06-28 10:35:00,60.51,60.63,60.49,60.62,56698.0,53.5538,53.66,53.5361,53.6511,56698.0
2018-06-28 10:40:00,60.62,60.74,60.58,60.73,33096.0,53.6511,53.7573,53.6157,53.7485,33096.0
2018-06-28 10:45:00,60.74,60.79,60.73,60.77,29298.0,53.7573,53.8016,53.7485,53.7839,29298.0
2018-06-28 10:50:00,60.77,60.87,60.68,60.83,66192.0,53.7839,53.8724,53.7042,53.837,66192.0
2018-06-28 10:55:00,60.84,60.96,60.79,60.91,31156.0,53.8458,53.952,53.8016,53.9078,31156.0
2018-06-28 11:00:00,60.91,60.97,60.9,60.96,39411.0,53.9078,53.9609,53.8989,53.952,39411.0
2018-06-28 11:05:00,60.95,60.96,60.86,60.93,30374.0,53.9432,53.952,53.8635,53.9255,30374.0
2018-06-28 11:10:00,60.95,60.95,60.82,60.86,28899.0,53.9432,53.9432,53.8281,53.8635,28899.0
2018-06-28 11:15:00,60.86,60.94,60.85,60.92,31142.0,53.8635,53.9343,53.8547,53.9166,31142.0
2018-06-28 11:20:00,60.91,61.04,60.86,61.04,38600.0,53.9078,54.0228,53.8635,54.0228,38600.0
2018-06-28 11:25:00,61.04,61.19,61.03,61.14,37263.0,54.0228,54.1556,54.014,54.1113,37263.0
2018-06-28 11:30:00,61.14,61.23,61.12,61.23,35106.0,54.1113,54.191,54.0936,54.191,35106.0
2018-06-28 11:35:00,61.23,61.26,61.16,61.24,34642.0,54.191,54.2175,54.129,54.1998,34642.0
2018-06-28 11:40:00,61.25,61.29,61.24,61.29,97496.0,54.2087,54.2441,54.1998,54.2441,97496.0
2018-06-28 11:45:00,61.29,61.31,61.24,61.28,117467.0,54.2441,54.2618,54.1998,54.2353,117467.0
2018-06-28 11:50:00,61.28,61.28,61.18,61.21,49365.0,54.2353,54.2353,54.1467,54.1733,49365.0
2018-06-28 11:55:00,61.22,61.33,61.18,61.32,30143.0,54.1821,54.2795,54.1467,54.2707,30143.0
2018-06-28 12:00:00,61.33,61.35,61.27,61.29,22486.0,54.2795,54.2972,54.2264,54.2441,22486.0
2018-06-28 12:05:00,61.28,61.3,61.07,61.08,29029.0,54.2353,54.253,54.0494,54.0582,29029.0
2018-06-28 12:10:00,61.09,61.11,61.06,61.1,26503.0,54.0671,54.0848,54.0405,54.0759,26503.0
2018-06-28 12:15:00,61.09,61.12,61.08,61.12,17137.0,54.0671,54.0936,54.0582,54.0936,17137.0
2018-06-28 12:20:00,61.13,61.13,61.0,61.03,47346.0,54.1025,54.1025,53.9874,54.014,47346.0
2018-06-28 12:25:00,61.03,61.05,60.98,61.04,38197.0,54.014,54.0317,53.9697,54.0228,38197.0
2018-06-28 12:30:00,61.03,61.06,60.99,61.02,32328.0,54.014,54.0405,53.9786,54.0051,32328.0
2018-06-28 12:35:00,61.02,61.03,60.94,60.95,37537.0,54.0051,54.014,53.9343,53.9432,37537.0
2018-06-28 12:40:00,60.96,61.02,60.9,61.0,41263.0,53.952,54.0051,53.8989,53.9874,41263.0
2018-06-28 12:45:00,61.0,61.0,60.91,60.98,60104.0,53.9874,53.9874,53.9078,53.9697,60104.0
2018-06-28 12:50:00,60.99,61.12,60.99,61.12,28284.0,53.9786,54.0936,53.9786,54.0936,28284.0
2018-06-28 12:55:00,61.12,61.15,61.09,61.12,14180.0,54.0936,54.1202,54.0671,54.0936,14180.0
2018-06-28 13:00:00,61.12,61.2,61.1,61.18,20690.0,54.0936,54.1644,54.0759,54.1467,20690.0
2018-06-28 13:05:00,61.18,61.21,61.08,61.09,32009.0,54.1467,54.1733,54.0582,54.0671,32009.0
2018-06-28 13:10:00,61.08,61.12,61.07,61.11,22755.0,54.0582,54.0936,54.0494,54.0848,22755.0
2018-06-28 13:15:00,61.11,61.18,61.09,61.13,26058.0,54.0848,54.1467,54.0671,54.1025,26058.0
2018-06-28 13:20:00,61.13,61.19,61.12,61.17,28506.0,54.1025,54.1556,54.0936,54.1379,28506.0
2018-06-28 13:25:00,61.18,61.23,61.17,61.22,22319.0,54.1467,54.191,54.1379,54.1821,22319.0
2018-06-28 13:30:00,61.22,61.26,61.22,61.25,21389.0,54.1821,54.2175,54.1821,54.2087,21389.0
2018-06-28 13:35:00,61.25,61.28,61.18,61.19,25416.0,54.2087,54.2353,54.1467,54.1556,25416.0
2018-06-28 13:40:00,61.2,61.3,61.18,61.25,29069.0,54.1644,54.253,54.1467,54.2087,29069.0
2018-06-28 13:45:00,61.26,61.26,61.21,61.25,19542.0,54.2175,54.2175,54.1733,54.2087,19542.0
2018-06-28 13:50:00,61.25,61.33,61.25,61.32,17338.0,54.2087,54.2795,54.2087,54.2707,17338.0
2018-06-28 13:55:00,61.33,61.33,61.26,61.29,20765.0,54.2795,54.2795,54.2175,54.2441,20765.0
2018-06-28 14:00:00,61.29,61.31,61.28,61.28,23940.0,54.2441,54.2618,54.2353,54.2353,23940.0
2018-06-28 14:05:00,61.28,61.31,61.26,61.27,33749.0,54.2353,54.2618,54.2175,54.2264,33749.0
2018-06-28 14:10:00,61.26,61.27,61.2,61.22,34762.0,54.2175,54.2264,54.1644,54.1821,34762.0
2018-06-28 14:15:00,61.21,61.29,61.21,61.26,31337.0,54.1733,54.2441,54.1733,54.2175,31337.0
2018-06-28 14:20:00,61.27,61.41,61.27,61.38,27804.0,54.2264,54.3503,54.2264,54.3238,27804.0
2018-06-28 14:25:00,61.38,61.39,61.31,61.35,25558.0,54.3238,54.3326,54.2618,54.2972,25558.0
2018-06-28 14:30:00,61.35,61.37,61.3,61.32,24797.0,54.2972,54.3149,54.253,54.2707,24797.0
2018-06-28 14:35:00,61.32,61.34,61.28,61.3,31344.0,54.2707,54.2884,54.2353,54.253,31344.0
2018-06-28 14:40:00,61.3,61.31,61.27,61.27,50223.0,54.253,54.2618,54.2264,54.2264,50223.0
2018-06-28 14:45:00,61.27,61.39,61.26,61.33,67586.0,54.2264,54.3326,54.2175,54.2795,67586.0
2018-06-28 14:50:00,61.33,61.38,61.31,61.34,40954.0,54.2795,54.3238,54.2618,54.2884,40954.0
2018-06-28 14:55:00,61.35,61.36,61.31,61.33,51693.0,54.2972,54.3061,54.2618,54.2795,51693.0
2018-06-28 15:00:00,61.34,61.35,61.26,61.27,48954.0,54.2884,54.2972,54.2175,54.2264,48954.0
2018-06-28 15:05:00,61.27,61.37,61.26,61.33,56701.0,54.2264,54.3149,54.2175,54.2795,56701.0
2018-06-28 15:10:00,61.33,61.46,61.33,61.46,36884.0,54.2795,54.3946,54.2795,54.3946,36884.0
2018-06-28 15:15:00,61.46,61.46,61.41,61.45,25432.0,54.3946,54.3946,54.3503,54.3857,25432.0
2018-06-28 15:20:00,61.45,61.48,61.42,61.42,22185.0,54.3857,54.4123,54.3592,54.3592,22185.0
2018-06-28 15:25:00,61.43,61.43,61.3,61.3,40974.0,54.368,54.368,54.253,54.253,40974.0
2018-06-28 15:30:00,61.3,61.33,61.26,61.27,39552.0,54.253,54.2795,54.2175,54.2264,39552.0
2018-06-28 15:35:00,61.27,61.3,61.25,61.28,36998.0,54.2264,54.253,54.2087,54.2353,36998.0
2018-06-28 15:40:00,61.27,61.3,61.25,61.26,40337.0,54.2264,54.253,54.2087,54.2175,40337.0
2018-06-28 15:45:00,61.25,61.32,61.23,61.31,110945.0,54.2087,54.2707,54.191,54.2618,110945.0
2018-06-28 15:50:00,61.31,61.31,61.23,61.3,117258.0,54.2618,54.2618,54.191,54.253,117258.0
2018-06-28 15:55:00,61.3,61.32,61.21,61.28,261043.0,54.253,54.2707,54.1733,54.2353,261043.0
2018-06-29 09:30:00,61.49,61.66,61.48,61.64,92302.0,54.4211,54.5716,54.4123,54.5539,92302.0
2018-06-29 09:35:00,61.62,61.74,61.59,61.67,42216.0,54.5362,54.6424,54.5096,54.5804,42216.0
2018-06-29 09:40:00,61.67,61.82,61.65,61.79,48059.0,54.5804,54.7132,54.5627,54.6866,48059.0
2018-06-29 09:45:00,61.79,61.81,61.69,61.8,30387.0,54.6866,54.7043,54.5981,54.6955,30387.0
2018-06-29 09:50:00,61.8,61.82,61.68,61.73,40715.0,54.6955,54.7132,54.5893,54.6335,40715.0
2018-06-29 09:55:00,61.73,61.79,61.66,61.69,44111.0,54.6335,54.6866,54.5716,54.5981,44111.0
2018-06-29 10:00:00,61.69,61.79,61.65,61.79,108321.0,54.5981,54.6866,54.5627,54.6866,108321.0
2018-06-29 10:05:00,61.79,61.8,61.72,61.75,53544.0,54.6866,54.6955,54.6247,54.6512,53544.0
2018-06-29 10:10:00,61.75,61.76,61.57,61.6,44718.0,54.6512,54.6601,54.4919,54.5185,44718.0
2018-06-29 10:15:00,61.59,61.69,61.56,61.69,34496.0,54.5096,54.5981,54.4831,54.5981,34496.0
2018-06-29 10:20:00,61.69,61.69,61.61,61.64,35670.0,54.5981,54.5981,54.5273,54.5539,35670.0
2018-06-29 10:25:00,61.64,61.64,61.57,61.57,26471.0,54.5539,54.5539,54.4919,54.4919,26471.0
2018-06-29 10:30:00,61.57,61.69,61.55,61.63,41553.0,54.4919,54.5981,54.4742,54.545,41553.0
2018-06-29 10:35:00,61.64,61.72,61.61,61.7,38562.0,54.5539,54.6247,54.5273,54.607,38562.0
2018-06-29 10:40:00,61.7,61.77,61.69,61.76,28289.0,54.607,54.6689,54.5981,54.6601,28289.0
2018-06-29 10:45:00,61.77,61.78,61.74,61.77,41512.0,54.6689,54.6778,54.6424,54.6689,41512.0
2018-06-29 10:50:00,61.77,61.77,61.67,61.7,61670.0,54.6689,54.6689,54.5804,54.607,61670.0
2018-06-29 10:55:00,61.69,61.8,61.69,61.79,167455.0,54.5981,54.6955,54.5981,54.6866,167455.0
2018-06-29 11:00:00,61.79,61.8,61.71,61.74,73945.0,54.6866,54.6955,54.6158,54.6424,73945.0
2018-06-29 11:05:00,61.75,61.8,61.75,61.79,38654.0,54.6512,54.6955,54.6512,54.6866,38654.0
2018-06-29 11:10:00,61.8,61.8,61.72,61.73,69265.0,54.6955,54.6955,54.6247,54.6335,69265.0
2018-06-29 11:15:00,61.74,61.76,61.69,61.71,23422.0,54.6424,54.6601,54.5981,54.6158,23422.0
2018-06-29 11:20:00,61.71,61.79,61.69,61.78,39578.0,54.6158,54.6866,54.5981,54.6778,39578.0
2018-06-29 11:25:00,61.78,61.8,61.74,61.75,22830.0,54.6778,54.6955,54.6424,54.6512,22830.0
2018-06-29 11:30:00,61.75,61.77,61.66,61.68,28443.0,54.6512,54.6689,54.5716,54.5893,28443.0
2018-06-29 11:35:00,61.68,61.7,61.66,61.66,10726.0,54.5893,54.607,54.5716,54.5716,10726.0
2018-06-29 11:40:00,61.67,61.78,61.67,61.76,22257.0,54.5804,54.6778,54.5804,54.6601,22257.0
2018-06-29 11:45:00,61.76,61.79,61.73,61.75,18311.0,54.6601,54.6866,54.6335,54.6512,18311.0
2018-06-29 11:50:00,61.76,61.76,61.72,61.74,19728.0,54.6601,54.6601,54.6247,54.6424,19728.0
2018-06-29 11:55:00,61.74,61.75,61.63,61.69,29286.0,54.6424,54.6512,54.545,54.5981,29286.0
2018-06-29 12:00:00,61.68,61.78,61.67,61.77,32738.0,54.5893,54.6778,54.5804,54.6689,32738.0
2018-06-29 12:05:00,61.77,61.87,61.75,61.82,39599.0,54.6689,54.7574,54.6512,54.7132,39599.0
2018-06-29 12:10:00,61.82,61.84,61.81,61.83,25993.0,54.7132,54.7309,54.7043,54.722,25993.0
2018-06-29 12:15:00,61.83,61.86,61.8,61.84,26039.0,54.722,54.7486,54.6955,54.7309,26039.0
2018-06-29 12:20:00,61.83,61.85,61.8,61.85,14251.0,54.722,54.7397,54.6955,54.7397,14251.0
2018-06-29 12:25:00,61.84,61.85,61.77,61.79,27800.0,54.7309,54.7397,54.6689,54.6866,27800.0
2018-06-29 12:30:00,61.79,61.79,61.72,61.77,25089.0,54.6866,54.6866,54.6247,54.6689,25089.0
2018-06-29 12:35:00,61.76,61.77,61.72,61.74,19216.0,54.6601,54.6689,54.6247,54.6424,19216.0
2018-06-29 12:40:00,61.73,61.79,61.73,61.78,17000.0,54.6335,54.6866,54.6335,54.6778,17000.0
2018-06-29 12:45:00,61.78,61.78,61.71,61.72,22970.0,54.6778,54.6778,54.6158,54.6247,22970.0
2018-06-29 12:50:00,61.71,61.74,61.66,61.67,21816.0,54.6158,54.6424,54.5716,54.5804,21816.0
2018-06-29 12:55:00,61.67,61.69,61.62,61.68,18762.0,54.5804,54.5981,54.5362,54.5893,18762.0
2018-06-29 13:00:00,61.68,61.74,61.68,61.73,13990.0,54.5893,54.6424,54.5893,54.6335,13990.0
2018-06-29 13:05:00,61.72,61.78,61.71,61.76,17952.0,54.6247,54.6778,54.6158,54.6601,17952.0
2018-06-29 13:10:00,61.77,61.8,61.72,61.73,17903.0,54.6689,54.6955,54.6247,54.6335,17903.0
2018-06-29 13:15:00,61.73,61.75,61.71,61.73,29419.0,54.6335,54.6512,54.6158,54.6335,29419.0
2018-06-29 13:20:00,61.73,61.74,61.69,61.73,14789.0,54.6335,54.6424,54.5981,54.6335,14789.0
2018-06-29 13:25:00,61.73,61.74,61.69,61.7,13602.0,54.6335,54.6424,54.5981,54.607,13602.0
2018-06-29 13:30:00,61.7,61.7,61.63,61.63,18940.0,54.607,54.607,54.545,54.545,18940.0
2018-06-29 13:35:00,61.64,61.67,61.62,61.64,15105.0,54.5539,54.5804,54.5362,54.5539,15105.0
2018-06-29 13:40:00,61.64,61.72,61.63,61.72,22776.0,54.5539,54.6247,54.545,54.6247,22776.0
2018-06-29 13:45:00,61.72,61.73,61.7,61.71,27703.0,54.6247,54.6335,54.607,54.6158,27703.0
2018-06-29 13:50:00,61.71,61.72,61.65,61.66,15604.0,54.6158,54.6247,54.5627,54.5716,15604.0
2018-06-29 13:55:00,61.66,61.67,61.59,61.61,24004.0,54.5716,54.5804,54.5096,54.5273,24004.0
2018-06-29 14:00:00,61.61,61.63,61.51,61.52,34305.0,54.5273,54.545,54.4388,54.4477,34305.0
2018-06-29 14:05:00,61.53,61.56,61.49,61.54,46102.0,54.4565,54.4831,54.4211,54.4654,46102.0
2018-06-29 14:10:00,61.54,61.57,61.5,61.51,19878.0,54.4654,54.4919,54.43,54.4388,19878.0
2018-06-29 14:15:00,61.51,61.51,61.44,61.49,30316.0,54.4388,54.4388,54.3769,54.4211,30316.0
2018-06-29 14:20:00,61.48,61.5,61.45,61.5,22344.0,54.4123,54.43,54.3857,54.43,22344.0
2018-06-29 14:25:00,61.5,61.51,61.48,61.48,19643.0,54.43,54.4388,54.4123,54.4123,19643.0
2018-06-29 14:30:00,61.48,61.49,61.44,61.45,27539.0,54.4123,54.4211,54.3769,54.3857,27539.0
2018-06-29 14:35:00,61.46,61.49,61.39,61.42,44709.0,54.3946,54.4211,54.3326,54.3592,44709.0
2018-06-29 14:40:00,61.41,61.42,61.35,61.39,30425.0,54.3503,54.3592,54.2972,54.3326,30425.0
2018-06-29 14:45:00,61.4,61.45,61.39,61.43,24781.0,54.3415,54.3857,54.3326,54.368,24781.0
2018-06-29 14:50:00,61.44,61.47,61.42,61.47,33489.0,54.3769,54.4034,54.3592,54.4034,33489.0
2018-06-29 14:55:00,61.47,61.48,61.44,61.48,33775.0,54.4034,54.4123,54.3769,54.4123,33775.0
2018-06-29 15:00:00,61.48,61.53,61.47,61.52,28701.0,54.4123,54.4565,54.4034,54.4477,28701.0
2018-06-29 15:05:00,61.52,61.52,61.47,61.47,23170.0,54.4477,54.4477,54.4034,54.4034,23170.0
2018-06-29 15:10:00,61.47,61.48,61.4,61.41,30899.0,54.4034,54.4123,54.3415,54.3503,30899.0
2018-06-29 15:15:00,61.41,61.43,61.36,61.36,25520.0,54.3503,54.368,54.3061,54.3061,25520.0
2018-06-29 15:20:00,61.36,61.37,61.29,61.29,29808.0,54.3061,54.3149,54.2441,54.2441,29808.0
2018-06-29 15:25:00,61.3,61.38,61.28,61.31,61242.0,54.253,54.3238,54.2353,54.2618,61242.0
2018-06-29 15:30:00,61.31,61.31,61.24,61.25,73868.0,54.2618,54.2618,54.1998,54.2087,73868.0
2018-06-29 15:35:00,61.25,61.3,61.22,61.23,78098.0,54.2087,54.253,54.1821,54.191,78098.0
2018-06-29 15:40:00,61.23,61.31,61.21,61.27,92924.0,54.191,54.2618,54.1733,54.2264,92924.0
2018-06-29 15:45:00,61.28,61.3,61.14,61.16,126936.0,54.2353,54.253,54.1113,54.129,126936.0
2018-06-29 15:50:00,61.15,61.25,61.12,61.22,174022.0,54.1202,54.2087,54.0936,54.1821,174022.0
2018-06-29 15:55:00,61.21,61.21,60.92,61.01,697501.0,54.1733,54.1733,53.9166,53.9963,697501.0
2018-07-02 09:30:00,60.63,60.69,60.52,60.67,133760.0,53.66,53.7131,53.5626,53.6954,133760.0
2018-07-02 09:35:00,60.64,60.64,60.35,60.46,204579.0,53.6688,53.6688,53.4122,53.5095,204579.0
2018-07-02 09:40:00,60.46,60.56,60.45,60.46,33370.0,53.5095,53.598,53.5007,53.5095,33370.0
2018-07-02 09:45:00,60.46,60.55,60.38,60.47,29503.0,53.5095,53.5892,53.4387,53.5184,29503.0
2018-07-02 09:50:00,60.46,60.48,60.4,60.47,121241.0,53.5095,53.5272,53.4564,53.5184,121241.0
2018-07-02 09:55:00,60.46,60.57,60.38,60.56,40260.0,53.5095,53.6069,53.4387,53.598,40260.0
2018-07-02 10:00:00,60.55,60.71,60.53,60.69,42439.0,53.5892,53.7308,53.5715,53.7131,42439.0
2018-07-02 10:05:00,60.69,60.69,60.61,60.67,34724.0,53.7131,53.7131,53.6423,53.6954,34724.0
2018-07-02 10:10:00,60.68,60.69,60.41,60.42,28917.0,53.7042,53.7131,53.4653,53.4741,28917.0
2018-07-02 10:15:00,60.43,60.48,60.4,60.45,25901.0,53.483,53.5272,53.4564,53.5007,25901.0
2018-07-02 10:20:00,60.46,60.48,60.42,60.47,26063.0,53.5095,53.5272,53.4741,53.5184,26063.0
2018-07-02 10:25:00,60.47,60.53,60.43,60.53,78412.0,53.5184,53.5715,53.483,53.5715,78412.0
2018-07-02 10:30:00,60.53,60.6,60.52,60.59,35843.0,53.5715,53.6334,53.5626,53.6246,35843.0
2018-07-02 10:35:00,60.59,60.62,60.52,60.62,31930.0,53.6246,53.6511,53.5626,53.6511,31930.0
2018-07-02 10:40:00,60.62,60.71,60.6,60.66,23384.0,53.6511,53.7308,53.6334,53.6865,23384.0
2018-07-02 10:45:00,60.66,60.66,60.56,60.63,27329.0,53.6865,53.6865,53.598,53.66,27329.0
2018-07-02 10:50:00,60.62,60.65,60.6,60.61,18719.0,53.6511,53.6777,53.6334,53.6423,18719.0
2018-07-02 10:55:00,60.6,60.68,60.58,60.67,35491.0,53.6334,53.7042,53.6157,53.6954,35491.0
2018-07-02 11:00:00,60.68,60.77,60.68,60.74,27617.0,53.7042,53.7839,53.7042,53.7573,27617.0
2018-07-02 11:05:00,60.73,60.75,60.64,60.67,20635.0,53.7485,53.7662,53.6688,53.6954,20635.0
2018-07-02 11:10:00,60.68,60.68,60.55,60.56,33150.0,53.7042,53.7042,53.5892,53.598,33150.0
2018-07-02 11:15:00,60.56,60.59,60.52,60.56,16676.0,53.598,53.6246,53.5626,53.598,16676.0
2018-07-02 11:20:00,60.56,60.57,60.53,60.56,17247.0,53.598,53.6069,53.5715,53.598,17247.0
2018-07-02 11:25:00,60.57,60.58,60.54,60.56,25472.0,53.6069,53.6157,53.5803,53.598,25472.0
2018-07-02 11:30:00,60.56,60.6,60.54,60.59,30893.0,53.598,53.6334,53.5803,53.6246,30893.0
2018-07-02 11:35:00,60.59,60.62,60.53,60.61,73685.0,53.6246,53.6511,53.5715,53.6423,73685.0
2018-07-02 11:40:00,60.61,60.68,60.59,60.63,100691.0,53.6423,53.7042,53.6246,53.66,100691.0
2018-07-02 11:45:00,60.63,60.72,60.62,60.69,105316.0,53.66,53.7396,53.6511,53.7131,105316.0
2018-07-02 11:50:00,60.68,60.7,60.67,60.69,54051.0,53.7042,53.7219,53.6954,53.7131,54051.0
2018-07-02 11:55:00,60.69,60.74,60.66,60.7,59117.0,53.7131,53.7573,53.6865,53.7219,59117.0
2018-07-02 12:00:00,60.7,60.7,60.6,60.6,40828.0,53.7219,53.7219,53.6334,53.6334,40828.0
2018-07-02 12:05:00,60.6,60.6,60.5,60.55,48183.0,53.6334,53.6334,53.5449,53.5892,48183.0
2018-07-02 12:10:00,60.55,60.56,60.5,60.53,18494.0,53.5892,53.598,53.5449,53.5715,18494.0
2018-07-02 12:15:00,60.53,60.54,60.48,60.52,25082.0,53.5715,53.5803,53.5272,53.5626,25082.0
2018-07-02 12:20:00,60.53,60.59,60.52,60.58,18539.0,53.5715,53.6246,53.5626,53.6157,18539.0
2018-07-02 12:25:00,60.57,60.61,60.54,60.6,16892.0,53.6069,53.6423,53.5803,53.6334,16892.0
2018-07-02 12:30:00,60.6,60.64,60.58,60.62,17454.0,53.6334,53.6688,53.6157,53.6511,17454.0
2018-07-02 12:35:00,60.61,60.62,60.59,60.61,11741.0,53.6423,53.6511,53.6246,53.6423,11741.0
2018-07-02 12:40:00,60.6,60.62,60.57,60.59,25103.0,53.6334,53.6511,53.6069,53.6246,25103.0
2018-07-02 12:45:00,60.59,60.65,60.59,60.62,18377.0,53.6246,53.6777,53.6246,53.6511,18377.0
2018-07-02 12:50:00,60.62,60.63,60.57,60.59,24428.0,53.6511,53.66,53.6069,53.6246,24428.0
2018-07-02 12:55:00,60.59,60.62,60.58,60.58,9518.0,53.6246,53.6511,53.6157,53.6157,9518.0
2018-07-02 13:00:00,60.59,60.59,60.53,60.57,24293.0,53.6246,53.6246,53.5715,53.6069,24293.0
2018-07-02 13:05:00,60.57,60.57,60.48,60.52,29062.0,53.6069,53.6069,53.5272,53.5626,29062.0
2018-07-02 13:10:00,60.51,60.51,60.45,60.47,19313.0,53.5538,53.5538,53.5007,53.5184,19313.0
2018-07-02 13:15:00,60.45,60.46,60.41,60.41,77483.0,53.5007,53.5095,53.4653,53.4653,77483.0
2018-07-02 13:20:00,60.41,60.44,60.34,60.39,60943.0,53.4653,53.4918,53.4033,53.4476,60943.0
2018-07-02 13:25:00,60.39,60.39,60.32,60.33,32879.0,53.4476,53.4476,53.3856,53.3945,32879.0
2018-07-02 13:30:00,60.32,60.4,60.32,60.4,38900.0,53.3856,53.4564,53.3856,53.4564,38900.0
2018-07-02 13:35:00,60.4,60.48,60.39,60.47,27928.0,53.4564,53.5272,53.4476,53.5184,27928.0
2018-07-02 13:40:00,60.47,60.53,60.43,60.53,23077.0,53.5184,53.5715,53.483,53.5715,23077.0
2018-07-02 13:45:00,60.52,60.62,60.49,60.6,25805.0,53.5626,53.6511,53.5361,53.6334,25805.0
2018-07-02 13:50:00,60.6,60.66,60.6,60.61,19126.0,53.6334,53.6865,53.6334,53.6423,19126.0
2018-07-02 13:55:00,60.63,60.66,60.62,60.66,24053.0,53.66,53.6865,53.6511,53.6865,24053.0
2018-07-02 14:00:00,60.66,60.71,60.64,60.71,15272.0,53.6865,53.7308,53.6688,53.7308,15272.0
2018-07-02 14:05:00,60.71,60.8,60.7,60.75,32041.0,53.7308,53.8104,53.7219,53.7662,32041.0
2018-07-02 14:10:00,60.75,60.83,60.72,60.78,44992.0,53.7662,53.837,53.7396,53.7927,44992.0
2018-07-02 14:15:00,60.79,60.86,60.78,60.84,36718.0,53.8016,53.8635,53.7927,53.8458,36718.0
2018-07-02 14:20:00,60.83,60.85,60.78,60.85,33909.0,53.837,53.8547,53.7927,53.8547,33909.0
2018-07-02 14:25:00,60.85,60.92,60.81,60.92,34031.0,53.8547,53.9166,53.8193,53.9166,34031.0
2018-07-02 14:30:00,60.92,60.98,60.91,60.95,73206.0,53.9166,53.9697,53.9078,53.9432,73206.0
2018-07-02 14:35:00,60.94,60.95,60.86,60.87,41988.0,53.9343,53.9432,53.8635,53.8724,41988.0
2018-07-02 14:40:00,60.86,60.89,60.85,60.88,12379.0,53.8635,53.8901,53.8547,53.8812,12379.0
2018-07-02 14:45:00,60.87,60.89,60.84,60.85,13158.0,53.8724,53.8901,53.8458,53.8547,13158.0
2018-07-02 14:50:00,60.84,60.86,60.78,60.8,26577.0,53.8458,53.8635,53.7927,53.8104,26577.0
2018-07-02 14:55:00,60.8,60.8,60.75,60.78,12610.0,53.8104,53.8104,53.7662,53.7927,12610.0
2018-07-02 15:00:00,60.79,60.82,60.74,60.74,22863.0,53.8016,53.8281,53.7573,53.7573,22863.0
2018-07-02 15:05:00,60.73,60.79,60.72,60.78,41564.0,53.7485,53.8016,53.7396,53.7927,41564.0
2018-07-02 15:10:00,60.78,60.83,60.77,60.8,40802.0,53.7927,53.837,53.7839,53.8104,40802.0
2018-07-02 15:15:00,60.79,60.84,60.77,60.82,31610.0,53.8016,53.8458,53.7839,53.8281,31610.0
2018-07-02 15:20:00,60.82,60.85,60.78,60.84,17811.0,53.8281,53.8547,53.7927,53.8458,17811.0
2018-07-02 15:25:00,60.85,60.91,60.83,60.9,27667.0,53.8547,53.9078,53.837,53.8989,27667.0
2018-07-02 15:30:00,60.91,60.92,60.85,60.88,31941.0,53.9078,53.9166,53.8547,53.8812,31941.0
2018-07-02 15:35:00,60.88,60.94,60.86,60.94,22567.0,53.8812,53.9343,53.8635,53.9343,22567.0
2018-07-02 15:40:00,60.93,60.95,60.86,60.93,58632.0,53.9255,53.9432,53.8635,53.9255,58632.0
2018-07-02 15:45:00,60.93,60.97,60.9,60.97,68840.0,53.9255,53.9609,53.8989,53.9609,68840.0
2018-07-02 15:50:00,60.97,61.02,60.96,60.97,127871.0,53.9609,54.0051,53.952,53.9609,127871.0
2018-07-02 15:55:00,60.97,61.02,60.94,60.98,412855.0,53.9609,54.0051,53.9343,53.9697,412855.0
2018-07-03 09:30:00,60.97,61.12,60.85,61.12,94591.0,53.9609,54.0936,53.8547,54.0936,94591.0
2018-07-03 09:35:00,61.13,61.15,61.02,61.02,48957.0,54.1025,54.1202,54.0051,54.0051,48957.0
2018-07-03 09:40:00,61.02,61.1,61.01,61.06,79556.0,54.0051,54.0759,53.9963,54.0405,79556.0
2018-07-03 09:45:00,61.07,61.23,61.06,61.18,60220.0,54.0494,54.191,54.0405,54.1467,60220.0
2018-07-03 09:50:00,61.18,61.19,61.01,61.04,54277.0,54.1467,54.1556,53.9963,54.0228,54277.0
2018-07-03 09:55:00,61.04,61.1,60.94,61.06,32282.0,54.0228,54.0759,53.9343,54.0405,32282.0
2018-07-03 10:00:00,61.08,61.1,61.02,61.08,33419.0,54.0582,54.0759,54.0051,54.0582,33419.0
2018-07-03 10:05:00,61.09,61.11,60.95,61.02,35531.0,54.0671,54.0848,53.9432,54.0051,35531.0
2018-07-03 10:10:00,61.03,61.04,60.97,61.0,37872.0,54.014,54.0228,53.9609,53.9874,37872.0
2018-07-03 10:15:00,61.01,61.12,61.0,61.11,45794.0,53.9963,54.0936,53.9874,54.0848,45794.0
2018-07-03 10:20:00,61.11,61.14,61.06,61.14,29502.0,54.0848,54.1113,54.0405,54.1113,29502.0
2018-07-03 10:25:00,61.14,61.14,61.07,61.07,44270.0,54.1113,54.1113,54.0494,54.0494,44270.0
2018-07-03 10:30:00,61.07,61.15,61.06,61.1,54495.0,54.0494,54.1202,54.0405,54.0759,54495.0
2018-07-03 10:35:00,61.11,61.17,61.09,61.16,34616.0,54.0848,54.1379,54.0671,54.129,34616.0
2018-07-03 10:40:00,61.15,61.2,61.14,61.2,52596.0,54.1202,54.1644,54.1113,54.1644,52596.0
2018-07-03 10:45:00,61.2,61.22,61.11,61.19,42383.0,54.1644,54.1821,54.0848,54.1556,42383.0
2018-07-03 10:50:00,61.18,61.2,61.15,61.15,18473.0,54.1467,54.1644,54.1202,54.1202,18473.0
2018-07-03 10:55:00,61.15,61.15,61.08,61.09,30963.0,54.1202,54.1202,54.0582,54.0671,30963.0
2018-07-03 11:00:00,61.08,61.09,61.03,61.08,25278.0,54.0582,54.0671,54.014,54.0582,25278.0
2018-07-03 11:05:00,61.07,61.1,61.05,61.09,25934.0,54.0494,54.0759,54.0317,54.0671,25934.0
2018-07-03 11:10:00,61.09,61.17,61.05,61.16,39973.0,54.0671,54.1379,54.0317,54.129,39973.0
2018-07-03 11:15:00,61.16,61.23,61.16,61.21,13394.0,54.129,54.191,54.129,54.1733,13394.0
2018-07-03 11:20:00,61.22,61.23,61.16,61.21,20029.0,54.1821,54.191,54.129,54.1733,20029.0
2018-07-03 11:25:00,61.21,61.23,61.15,61.18,24320.0,54.1733,54.191,54.1202,54.1467,24320.0
2018-07-03 11:30:00,61.19,61.21,61.16,61.21,25809.0,54.1556,54.1733,54.129,54.1733,25809.0
2018-07-03 11:35:00,61.21,61.22,61.18,61.21,27258.0,54.1733,54.1821,54.1467,54.1733,27258.0
2018-07-03 11:40:00,61.21,61.22,61.2,61.21,13368.0,54.1733,54.1821,54.1644,54.1733,13368.0
2018-07-03 11:45:00,61.21,61.22,61.2,61.22,18055.0,54.1733,54.1821,54.1644,54.1821,18055.0
2018-07-03 11:50:00,61.21,61.21,61.12,61.16,20851.0,54.1733,54.1733,54.0936,54.129,20851.0
2018-07-03 11:55:00,61.16,61.2,61.15,61.19,17485.0,54.129,54.1644,54.1202,54.1556,17485.0
2018-07-03 12:00:00,61.2,61.22,61.14,61.15,19104.0,54.1644,54.1821,54.1113,54.1202,19104.0
2018-07-03 12:05:00,61.14,61.18,61.14,61.15,14413.0,54.1113,54.1467,54.1113,54.1202,14413.0
2018-07-03 12:10:00,61.15,61.17,61.09,61.11,22974.0,54.1202,54.1379,54.0671,54.0848,22974.0
2018-07-03 12:15:00,61.11,61.14,61.06,61.12,17075.0,54.0848,54.1113,54.0405,54.0936,17075.0
2018-07-03 12:20:00,61.12,61.12,61.07,61.11,37932.0,54.0936,54.0936,54.0494,54.0848,37932.0
2018-07-03 12:25:00,61.1,61.11,61.0,61.01,27168.0,54.0759,54.0848,53.9874,53.9963,27168.0
2018-07-03 12:30:00,61.0,61.02,60.97,60.99,31074.0,53.9874,54.0051,53.9609,53.9786,31074.0
2018-07-03 12:35:00,60.99,61.01,60.98,61.0,62340.0,53.9786,53.9963,53.9697,53.9874,62340.0
2018-07-03 12:40:00,61.0,61.01,60.98,60.99,78416.0,53.9874,53.9963,53.9697,53.9786,78416.0
2018-07-03 12:45:00,61.0,61.0,60.89,60.9,50422.0,53.9874,53.9874,53.8901,53.8989,50422.0
2018-07-03 12:50:00,60.9,60.91,60.76,60.77,73276.0,53.8989,53.9078,53.775,53.7839,73276.0
2018-07-03 12:55:00,60.77,60.84,60.63,60.83,200594.0,53.7839,53.8458,53.66,53.837,200594.0
2018-07-05 09:30:00,61.19,61.38,61.16,61.33,87423.0,54.1556,54.3238,54.129,54.2795,87423.0
2018-07-05 09:35:00,61.33,61.36,61.1,61.18,23840.0,54.2795,54.3061,54.0759,54.1467,23840.0
2018-07-05 09:40:00,61.2,61.26,61.16,61.18,34359.0,54.1644,54.2175,54.129,54.1467,34359.0
2018-07-05 09:45:00,61.17,61.24,61.05,61.1,45326.0,54.1379,54.1998,54.0317,54.0759,45326.0
2018-07-05 09:50:00,61.11,61.12,61.03,61.06,37493.0,54.0848,54.0936,54.014,54.0405,37493.0
2018-07-05 09:55:00,61.06,61.11,61.03,61.04,37754.0,54.0405,54.0848,54.014,54.0228,37754.0
2018-07-05 10:00:00,61.05,61.12,61.05,61.05,32740.0,54.0317,54.0936,54.0317,54.0317,32740.0
2018-07-05 10:05:00,61.06,61.17,61.03,61.17,26840.0,54.0405,54.1379,54.014,54.1379,26840.0
2018-07-05 10:10:00,61.16,61.17,61.01,61.02,34549.0,54.129,54.1379,53.9963,54.0051,34549.0
2018-07-05 10:15:00,61.03,61.06,60.98,61.02,20908.0,54.014,54.0405,53.9697,54.0051,20908.0
2018-07-05 10:20:00,61.02,61.07,60.99,61.04,27442.0,54.0051,54.0494,53.9786,54.0228,27442.0
2018-07-05 10:25:00,61.04,61.07,60.97,61.02,37256.0,54.0228,54.0494,53.9609,54.0051,37256.0
2018-07-05 10:30:00,61.02,61.03,60.94,60.98,24915.0,54.0051,54.014,53.9343,53.9697,24915.0
2018-07-05 10:35:00,60.98,60.98,60.84,60.84,27187.0,53.9697,53.9697,53.8458,53.8458,27187.0
2018-07-05 10:40:00,60.84,60.89,60.82,60.87,18638.0,53.8458,53.8901,53.8281,53.8724,18638.0
2018-07-05 10:45:00,60.87,60.96,60.86,60.93,32393.0,53.8724,53.952,53.8635,53.9255,32393.0
2018-07-05 10:50:00,60.93,60.95,60.8,60.83,31901.0,53.9255,53.9432,53.8104,53.837,31901.0
2018-07-05 10:55:00,60.83,60.88,60.78,60.78,49560.0,53.837,53.8812,53.7927,53.7927,49560.0
2018-07-05 11:00:00,60.78,60.87,60.77,60.78,30061.0,53.7927,53.8724,53.7839,53.7927,30061.0
2018-07-05 11:05:00,60.78,60.83,60.76,60.82,22386.0,53.7927,53.837,53.775,53.8281,22386.0
2018-07-05 11:10:00,60.83,60.91,60.83,60.89,21950.0,53.837,53.9078,53.837,53.8901,21950.0
2018-07-05 11:15:00,60.9,60.92,60.88,60.9,26453.0,53.8989,53.9166,53.8812,53.8989,26453.0
2018-07-05 11:20:00,60.9,61.0,60.9,60.98,25591.0,53.8989,53.9874,53.8989,53.9697,25591.0
2018-07-05 11:25:00,60.98,61.06,60.98,61.01,29359.0,53.9697,54.0405,53.9697,53.9963,29359.0
2018-07-05 11:30:00,61.01,61.12,61.0,61.09,33981.0,53.9963,54.0936,53.9874,54.0671,33981.0
2018-07-05 11:35:00,61.09,61.09,61.03,61.05,10145.0,54.0671,54.0671,54.014,54.0317,10145.0
2018-07-05 11:40:00,61.05,61.08,61.04,61.08,19433.0,54.0317,54.0582,54.0228,54.0582,19433.0
2018-07-05 11:45:00,61.08,61.13,61.05,61.11,20792.0,54.0582,54.1025,54.0317,54.0848,20792.0
2018-07-05 11:50:00,61.11,61.17,61.09,61.1,94835.0,54.0848,54.1379,54.0671,54.0759,94835.0
2018-07-05 11:55:00,61.1,61.11,61.03,61.04,16992.0,54.0759,54.0848,54.014,54.0228,16992.0
2018-07-05 12:00:00,61.04,61.22,61.04,61.21,29461.0,54.0228,54.1821,54.0228,54.1733,29461.0
2018-07-05 12:05:00,61.21,61.26,61.18,61.21,17720.0,54.1733,54.2175,54.1467,54.1733,17720.0
2018-07-05 12:10:00,61.22,61.24,61.18,61.24,23710.0,54.1821,54.1998,54.1467,54.1998,23710.0
2018-07-05 12:15:00,61.25,61.27,61.22,61.24,110237.0,54.2087,54.2264,54.1821,54.1998,110237.0
2018-07-05 12:20:00,61.24,61.28,61.2,61.22,26768.0,54.1998,54.2353,54.1644,54.1821,26768.0
2018-07-05 12:25:00,61.22,61.23,61.18,61.19,12916.0,54.1821,54.191,54.1467,54.1556,12916.0
2018-07-05 12:30:00,61.18,61.2,61.16,61.18,19228.0,54.1467,54.1644,54.129,54.1467,19228.0
2018-07-05 12:35:00,61.18,61.21,61.17,61.18,8185.0,54.1467,54.1733,54.1379,54.1467,8185.0
2018-07-05 12:40:00,61.17,61.19,61.16,61.18,11976.0,54.1379,54.1556,54.129,54.1467,11976.0
2018-07-05 12:45:00,61.18,61.19,61.13,61.13,21355.0,54.1467,54.1556,54.1025,54.1025,21355.0
2018-07-05 12:50:00,61.13,61.16,61.09,61.14,22119.0,54.1025,54.129,54.0671,54.1113,22119.0
2018-07-05 12:55:00,61.14,61.2,61.14,61.2,11285.0,54.1113,54.1644,54.1113,54.1644,11285.0
2018-07-05 13:00:00,61.2,61.31,61.2,61.28,113617.0,54.1644,54.2618,54.1644,54.2353,113617.0
2018-07-05 13:05:00,61.28,61.31,61.23,61.24,11915.0,54.2353,54.2618,54.191,54.1998,11915.0
2018-07-05 13:10:00,61.25,61.28,61.23,61.26,18006.0,54.2087,54.2353,54.191,54.2175,18006.0
2018-07-05 13:15:00,61.27,61.29,61.27,61.29,46419.0,54.2264,54.2441,54.2264,54.2441,46419.0
2018-07-05 13:20:00,61.29,61.3,61.23,61.26,23885.0,54.2441,54.253,54.191,54.2175,23885.0
2018-07-05 13:25:00,61.25,61.26,61.22,61.22,14588.0,54.2087,54.2175,54.1821,54.1821,14588.0
2018-07-05 13:30:00,61.23,61.26,61.18,61.18,22581.0,54.191,54.2175,54.1467,54.1467,22581.0
2018-07-05 13:35:00,61.18,61.22,61.16,61.21,215336.0,54.1467,54.1821,54.129,54.1733,215336.0
2018-07-05 13:40:00,61.21,61.25,61.19,61.24,37470.0,54.1733,54.2087,54.1556,54.1998,37470.0
2018-07-05 13:45:00,61.24,61.25,61.2,61.21,21941.0,54.1998,54.2087,54.1644,54.1733,21941.0
2018-07-05 13:50:00,61.21,61.21,61.16,61.17,62348.0,54.1733,54.1733,54.129,54.1379,62348.0
2018-07-05 13:55:00,61.17,61.18,61.15,61.17,54376.0,54.1379,54.1467,54.1202,54.1379,54376.0
2018-07-05 14:00:00,61.17,61.28,61.12,61.14,39988.0,54.1379,54.2353,54.0936,54.1113,39988.0
2018-07-05 14:05:00,61.15,61.17,61.08,61.11,43553.0,54.1202,54.1379,54.0582,54.0848,43553.0
2018-07-05 14:10:00,61.11,61.15,61.05,61.09,75425.0,54.0848,54.1202,54.0317,54.0671,75425.0
2018-07-05 14:15:00,61.08,61.15,61.05,61.15,17797.0,54.0582,54.1202,54.0317,54.1202,17797.0
2018-07-05 14:20:00,61.16,61.16,61.13,61.13,8446.0,54.129,54.129,54.1025,54.1025,8446.0
2018-07-05 14:25:00,61.14,61.18,61.13,61.14,21207.0,54.1113,54.1467,54.1025,54.1113,21207.0
2018-07-05 14:30:00,61.13,61.19,61.12,61.19,19154.0,54.1025,54.1556,54.0936,54.1556,19154.0
2018-07-05 14:35:00,61.19,61.21,61.16,61.19,102857.0,54.1556,54.1733,54.129,54.1556,102857.0
2018-07-05 14:40:00,61.2,61.21,61.18,61.21,27954.0,54.1644,54.1733,54.1467,54.1733,27954.0
2018-07-05 14:45:00,61.21,61.24,61.2,61.21,17468.0,54.1733,54.1998,54.1644,54.1733,17468.0
2018-07-05 14:50:00,61.21,61.22,61.16,61.16,325661.0,54.1733,54.1821,54.129,54.129,325661.0
2018-07-05 14:55:00,61.17,61.19,61.15,61.19,17199.0,54.1379,54.1556,54.1202,54.1556,17199.0
2018-07-05 15:00:00,61.19,61.37,61.19,61.36,38090.0,54.1556,54.3149,54.1556,54.3061,38090.0
2018-07-05 15:05:00,61.37,61.4,61.34,61.37,49544.0,54.3149,54.3415,54.2884,54.3149,49544.0
2018-07-05 15:10:00,61.37,61.37,61.32,61.36,28161.0,54.3149,54.3149,54.2707,54.3061,28161.0
2018-07-05 15:15:00,61.36,61.36,61.32,61.34,28373.0,54.3061,54.3061,54.2707,54.2884,28373.0
2018-07-05 15:20:00,61.33,61.35,61.27,61.28,26775.0,54.2795,54.2972,54.2264,54.2353,26775.0
2018-07-05 15:25:00,61.28,61.3,61.24,61.3,24839.0,54.2353,54.253,54.1998,54.253,24839.0
2018-07-05 15:30:00,61.29,61.3,61.25,61.3,26827.0,54.2441,54.253,54.2087,54.253,26827.0
2018-07-05 15:35:00,61.3,61.33,61.27,61.32,30562.0,54.253,54.2795,54.2264,54.2707,30562.0
2018-07-05 15:40:00,61.31,61.36,61.31,61.35,52547.0,54.2618,54.3061,54.2618,54.2972,52547.0
2018-07-05 15:45:00,61.35,61.36,61.28,61.29,51541.0,54.2972,54.3061,54.2353,54.2441,51541.0
2018-07-05 15:50:00,61.29,61.41,61.28,61.38,68395.0,54.2441,54.3503,54.2353,54.3238,68395.0
2018-07-05 15:55:00,61.38,61.4,61.27,61.34,286306.0,54.3238,54.3415,54.2264,54.2884,286306.0
2018-07-06 09:30:00,61.57,61.79,61.26,61.33,95587.0,54.4919,54.6866,54.2175,54.2795,95587.0
2018-07-06 09:35:00,61.33,61.52,61.33,61.52,78899.0,54.2795,54.4477,54.2795,54.4477,78899.0
2018-07-06 09:40:00,61.51,61.65,61.45,61.61,67000.0,54.4388,54.5627,54.3857,54.5273,67000.0
2018-07-06 09:45:00,61.6,61.67,61.57,61.61,24561.0,54.5185,54.5804,54.4919,54.5273,24561.0
2018-07-06 09:50:00,61.6,61.67,61.52,61.65,21260.0,54.5185,54.5804,54.4477,54.5627,21260.0
2018-07-06 09:55:00,61.64,61.67,61.6,61.66,14497.0,54.5539,54.5804,54.5185,54.5716,14497.0
2018-07-06 10:00:00,61.66,61.73,61.64,61.7,39449.0,54.5716,54.6335,54.5539,54.607,39449.0
2018-07-06 10:05:00,61.69,61.72,61.66,61.71,26278.0,54.5981,54.6247,54.5716,54.6158,26278.0
2018-07-06 10:10:00,61.72,61.74,61.68,61.69,20530.0,54.6247,54.6424,54.5893,54.5981,20530.0
2018-07-06 10:15:00,61.69,61.72,61.66,61.72,19014.0,54.5981,54.6247,54.5716,54.6247,19014.0
2018-07-06 10:20:00,61.72,61.72,61.65,61.67,23608.0,54.6247,54.6247,54.5627,54.5804,23608.0
2018-07-06 10:25:00,61.66,61.74,61.66,61.73,12966.0,54.5716,54.6424,54.5716,54.6335,12966.0
2018-07-06 10:30:00,61.73,61.76,61.67,61.74,29241.0,54.6335,54.6601,54.5804,54.6424,29241.0
2018-07-06 10:35:00,61.75,61.79,61.71,61.77,19267.0,54.6512,54.6866,54.6158,54.6689,19267.0
2018-07-06 10:40:00,61.78,61.85,61.77,61.77,24715.0,54.6778,54.7397,54.6689,54.6689,24715.0
2018-07-06 10:45:00,61.77,61.83,61.74,61.77,24622.0,54.6689,54.722,54.6424,54.6689,24622.0
2018-07-06 10:50:00,61.78,61.84,61.74,61.82,13932.0,54.6778,54.7309,54.6424,54.7132,13932.0
2018-07-06 10:55:00,61.82,61.89,61.82,61.84,16686.0,54.7132,54.7751,54.7132,54.7309,16686.0
2018-07-06 11:00:00,61.86,61.91,61.86,61.9,12621.0,54.7486,54.7928,54.7486,54.784,12621.0
2018-07-06 11:05:00,61.9,61.96,61.82,61.96,19782.0,54.784,54.8371,54.7132,54.8371,19782.0
2018-07-06 11:10:00,61.95,61.99,61.94,61.99,10852.0,54.8282,54.8636,54.8194,54.8636,10852.0
2018-07-06 11:15:00,61.99,61.99,61.91,61.97,46773.0,54.8636,54.8636,54.7928,54.8459,46773.0
2018-07-06 11:20:00,61.98,62.11,61.98,62.07,72126.0,54.8548,54.9698,54.8548,54.9344,72126.0
2018-07-06 11:25:00,62.09,62.15,62.06,62.15,42081.0,54.9521,55.0052,54.9256,55.0052,42081.0
2018-07-06 11:30:00,62.14,62.18,62.1,62.16,22854.0,54.9964,55.0318,54.961,55.0141,22854.0
2018-07-06 11:35:00,62.16,62.25,62.14,62.25,34701.0,55.0141,55.0937,54.9964,55.0937,34701.0
2018-07-06 11:40:00,62.25,62.31,62.18,62.3,29325.0,55.0937,55.1468,55.0318,55.138,29325.0
2018-07-06 11:45:00,62.31,62.31,62.26,62.29,15948.0,55.1468,55.1468,55.1026,55.1291,15948.0
2018-07-06 11:50:00,62.3,62.3,62.2,62.25,29566.0,55.138,55.138,55.0495,55.0937,29566.0
2018-07-06 11:55:00,62.25,62.27,62.2,62.23,18179.0,55.0937,55.1114,55.0495,55.076,18179.0
2018-07-06 12:00:00,62.23,62.28,62.22,62.26,23430.0,55.076,55.1203,55.0672,55.1026,23430.0
2018-07-06 12:05:00,62.25,62.33,62.23,62.3,35497.0,55.0937,55.1645,55.076,55.138,35497.0
2018-07-06 12:10:00,62.3,62.32,62.27,62.29,30531.0,55.138,55.1557,55.1114,55.1291,30531.0
2018-07-06 12:15:00,62.29,62.3,62.22,62.25,26492.0,55.1291,55.138,55.0672,55.0937,26492.0
2018-07-06 12:20:00,62.25,62.3,62.23,62.3,28457.0,55.0937,55.138,55.076,55.138,28457.0
2018-07-06 12:25:00,62.3,62.34,62.26,62.3,49415.0,55.138,55.1734,55.1026,55.138,49415.0
2018-07-06 12:30:00,62.3,62.3,62.21,62.22,15699.0,55.138,55.138,55.0583,55.0672,15699.0
2018-07-06 12:35:00,62.22,62.24,62.21,62.23,11726.0,55.0672,55.0849,55.0583,55.076,11726.0
2018-07-06 12:40:00,62.23,62.26,62.21,62.23,17556.0,55.076,55.1026,55.0583,55.076,17556.0
2018-07-06 12:45:00,62.23,62.24,62.15,62.16,19046.0,55.076,55.0849,55.0052,55.0141,19046.0
2018-07-06 12:50:00,62.16,62.2,62.15,62.17,20944.0,55.0141,55.0495,55.0052,55.0229,20944.0
2018-07-06 12:55:00,62.16,62.2,62.16,62.19,8955.0,55.0141,55.0495,55.0141,55.0406,8955.0
2018-07-06 13:00:00,62.19,62.23,62.19,62.23,13119.0,55.0406,55.076,55.0406,55.076,13119.0
2018-07-06 13:05:00,62.23,62.24,62.22,62.23,7032.0,55.076,55.0849,55.0672,55.076,7032.0
2018-07-06 13:10:00,62.24,62.25,62.21,62.22,19946.0,55.0849,55.0937,55.0583,55.0672,19946.0
2018-07-06 13:15:00,62.21,62.26,62.21,62.26,13561.0,55.0583,55.1026,55.0583,55.1026,13561.0
2018-07-06 13:20:00,62.25,62.26,62.21,62.22,22067.0,55.0937,55.1026,55.0583,55.0672,22067.0
2018-07-06 13:25:00,62.21,62.22,62.17,62.18,17763.0,55.0583,55.0672,55.0229,55.0318,17763.0
2018-07-06 13:30:00,62.17,62.18,62.15,62.17,11017.0,55.0229,55.0318,55.0052,55.0229,11017.0
2018-07-06 13:35:00,62.16,62.22,62.15,62.19,17815.0,55.0141,55.0672,55.0052,55.0406,17815.0
2018-07-06 13:40:00,62.2,62.21,62.13,62.16,19626.0,55.0495,55.0583,54.9875,55.0141,19626.0
2018-07-06 13:45:00,62.16,62.17,62.15,62.17,8465.0,55.0141,55.0229,55.0052,55.0229,8465.0
2018-07-06 13:50:00,62.17,62.2,62.15,62.19,13053.0,55.0229,55.0495,55.0052,55.0406,13053.0
2018-07-06 13:55:00,62.18,62.19,62.16,62.17,15531.0,55.0318,55.0406,55.0141,55.0229,15531.0
2018-07-06 14:00:00,62.17,62.18,62.14,62.17,31130.0,55.0229,55.0318,54.9964,55.0229,31130.0
2018-07-06 14:05:00,62.16,62.2,62.16,62.18,16789.0,55.0141,55.0495,55.0141,55.0318,16789.0
2018-07-06 14:10:00,62.18,62.22,62.17,62.19,18415.0,55.0318,55.0672,55.0229,55.0406,18415.0
2018-07-06 14:15:00,62.18,62.19,62.15,62.16,18578.0,55.0318,55.0406,55.0052,55.0141,18578.0
2018-07-06 14:20:00,62.15,62.18,62.14,62.16,15562.0,55.0052,55.0318,54.9964,55.0141,15562.0
2018-07-06 14:25:00,62.16,62.18,62.14,62.17,15887.0,55.0141,55.0318,54.9964,55.0229,15887.0
2018-07-06 14:30:00,62.18,62.24,62.16,62.21,29603.0,55.0318,55.0849,55.0141,55.0583,29603.0
2018-07-06 14:35:00,62.21,62.21,62.16,62.19,41637.0,55.0583,55.0583,55.0141,55.0406,41637.0
2018-07-06 14:40:00,62.19,62.21,62.18,62.2,17055.0,55.0406,55.0583,55.0318,55.0495,17055.0
2018-07-06 14:45:00,62.19,62.27,62.19,62.27,25029.0,55.0406,55.1114,55.0406,55.1114,25029.0
2018-07-06 14:50:00,62.28,62.28,62.23,62.23,16841.0,55.1203,55.1203,55.076,55.076,16841.0
2018-07-06 14:55:00,62.24,62.31,62.24,62.3,30797.0,55.0849,55.1468,55.0849,55.138,30797.0
2018-07-06 15:00:00,62.29,62.32,62.28,62.31,40466.0,55.1291,55.1557,55.1203,55.1468,40466.0
2018-07-06 15:05:00,62.32,62.33,62.28,62.29,17207.0,55.1557,55.1645,55.1203,55.1291,17207.0
2018-07-06 15:10:00,62.28,62.29,62.24,62.26,30150.0,55.1203,55.1291,55.0849,55.1026,30150.0
2018-07-06 15:15:00,62.25,62.27,62.22,62.26,22273.0,55.0937,55.1114,55.0672,55.1026,22273.0
2018-07-06 15:20:00,62.27,62.31,62.26,62.29,28013.0,55.1114,55.1468,55.1026,55.1291,28013.0
2018-07-06 15:25:00,62.29,62.4,62.28,62.39,78412.0,55.1291,55.2265,55.1203,55.2176,78412.0
2018-07-06 15:30:00,62.39,62.39,62.28,62.32,50869.0,55.2176,55.2176,55.1203,55.1557,50869.0
2018-07-06 15:35:00,62.31,62.32,62.24,62.27,71861.0,55.1468,55.1557,55.0849,55.1114,71861.0
2018-07-06 15:40:00,62.26,62.27,62.14,62.15,92288.0,55.1026,55.1114,54.9964,55.0052,92288.0
2018-07-06 15:45:00,62.15,62.17,62.09,62.1,141984.0,55.0052,55.0229,54.9521,54.961,141984.0
2018-07-06 15:50:00,62.1,62.2,62.07,62.15,116186.0,54.961,55.0495,54.9344,55.0052,116186.0
2018-07-06 15:55:00,62.14,62.24,62.13,62.15,273336.0,54.9964,55.0849,54.9875,55.0052,273336.0
2018-07-09 09:30:00,62.23,62.43,62.23,62.38,97361.0,55.076,55.253,55.076,55.2088,97361.0
2018-07-09 09:35:00,62.37,62.51,62.32,62.48,43597.0,55.1999,55.3238,55.1557,55.2973,43597.0
2018-07-09 09:40:00,62.48,62.61,62.46,62.54,42892.0,55.2973,55.4124,55.2796,55.3504,42892.0
2018-07-09 09:45:00,62.54,62.63,62.48,62.5,98914.0,55.3504,55.4301,55.2973,55.315,98914.0
2018-07-09 09:50:00,62.5,62.57,62.46,62.46,42518.0,55.315,55.377,55.2796,55.2796,42518.0
2018-07-09 09:55:00,62.47,62.54,62.42,62.47,39333.0,55.2884,55.3504,55.2442,55.2884,39333.0
2018-07-09 10:00:00,62.47,62.48,62.32,62.33,20662.0,55.2884,55.2973,55.1557,55.1645,20662.0
2018-07-09 10:05:00,62.33,62.4,62.24,62.27,62373.0,55.1645,55.2265,55.0849,55.1114,62373.0
2018-07-09 10:10:00,62.27,62.32,62.22,62.23,23423.0,55.1114,55.1557,55.0672,55.076,23423.0
2018-07-09 10:15:00,62.23,62.27,62.14,62.27,44825.0,55.076,55.1114,54.9964,55.1114,44825.0
2018-07-09 10:20:00,62.25,62.32,62.19,62.29,44564.0,55.0937,55.1557,55.0406,55.1291,44564.0
2018-07-09 10:25:00,62.29,62.35,62.29,62.31,38762.0,55.1291,55.1822,55.1291,55.1468,38762.0
2018-07-09 10:30:00,62.31,62.39,62.28,62.32,38090.0,55.1468,55.2176,55.1203,55.1557,38090.0
2018-07-09 10:35:00,62.33,62.35,62.28,62.34,41725.0,55.1645,55.1822,55.1203,55.1734,41725.0
2018-07-09 10:40:00,62.34,62.34,62.29,62.31,27245.0,55.1734,55.1734,55.1291,55.1468,27245.0
2018-07-09 10:45:00,62.3,62.31,62.25,62.27,26025.0,55.138,55.1468,55.0937,55.1114,26025.0
2018-07-09 10:50:00,62.27,62.36,62.25,62.35,23133.0,55.1114,55.1911,55.0937,55.1822,23133.0
2018-07-09 10:55:00,62.34,62.36,62.31,62.36,23350.0,55.1734,55.1911,55.1468,55.1911,23350.0
2018-07-09 11:00:00,62.36,62.37,62.34,62.36,38788.0,55.1911,55.1999,55.1734,55.1911,38788.0
2018-07-09 11:05:00,62.36,62.41,62.34,62.39,39014.0,55.1911,55.2353,55.1734,55.2176,39014.0
2018-07-09 11:10:00,62.39,62.43,62.34,62.43,38241.0,55.2176,55.253,55.1734,55.253,38241.0
2018-07-09 11:15:00,62.43,62.46,62.4,62.43,18643.0,55.253,55.2796,55.2265,55.253,18643.0
2018-07-09 11:20:00,62.43,62.44,62.39,62.43,34651.0,55.253,55.2619,55.2176,55.253,34651.0
2018-07-09 11:25:00,62.43,62.44,62.37,62.38,38756.0,55.253,55.2619,55.1999,55.2088,38756.0
2018-07-09 11:30:00,62.39,62.39,62.33,62.37,51779.0,55.2176,55.2176,55.1645,55.1999,51779.0
2018-07-09 11:35:00,62.37,62.45,62.36,62.42,45141.0,55.1999,55.2707,55.1911,55.2442,45141.0
2018-07-09 11:40:00,62.42,62.49,62.41,62.49,41597.0,55.2442,55.3061,55.2353,55.3061,41597.0
2018-07-09 11:45:00,62.49,62.55,62.48,62.55,51924.0,55.3061,55.3593,55.2973,55.3593,51924.0
2018-07-09 11:50:00,62.55,62.56,62.44,62.45,18023.0,55.3593,55.3681,55.2619,55.2707,18023.0
2018-07-09 11:55:00,62.44,62.49,62.35,62.45,38545.0,55.2619,55.3061,55.1822,55.2707,38545.0
2018-07-09 12:00:00,62.45,62.52,62.43,62.52,16366.0,55.2707,55.3327,55.253,55.3327,16366.0
2018-07-09 12:05:00,62.51,62.54,62.48,62.49,32229.0,55.3238,55.3504,55.2973,55.3061,32229.0
2018-07-09 12:10:00,62.48,62.5,62.47,62.48,11194.0,55.2973,55.315,55.2884,55.2973,11194.0
2018-07-09 12:15:00,62.48,62.49,62.47,62.47,24326.0,55.2973,55.3061,55.2884,55.2884,24326.0
2018-07-09 12:20:00,62.47,62.48,62.43,62.44,23537.0,55.2884,55.2973,55.253,55.2619,23537.0
2018-07-09 12:25:00,62.45,62.46,62.43,62.45,17085.0,55.2707,55.2796,55.253,55.2707,17085.0
2018-07-09 12:30:00,62.45,62.45,62.37,62.43,32362.0,55.2707,55.2707,55.1999,55.253,32362.0
2018-07-09 12:35:00,62.43,62.44,62.42,62.43,8935.0,55.253,55.2619,55.2442,55.253,8935.0
2018-07-09 12:40:00,62.43,62.47,62.39,62.47,21497.0,55.253,55.2884,55.2176,55.2884,21497.0
2018-07-09 12:45:00,62.46,62.47,62.44,62.44,27758.0,55.2796,55.2884,55.2619,55.2619,27758.0
2018-07-09 12:50:00,62.44,62.47,62.44,62.47,10697.0,55.2619,55.2884,55.2619,55.2884,10697.0
2018-07-09 12:55:00,62.47,62.47,62.45,62.46,17077.0,55.2884,55.2884,55.2707,55.2796,17077.0
2018-07-09 13:00:00,62.45,62.48,62.45,62.47,14584.0,55.2707,55.2973,55.2707,55.2884,14584.0
2018-07-09 13:05:00,62.47,62.47,62.39,62.39,24406.0,55.2884,55.2884,55.2176,55.2176,24406.0
2018-07-09 13:10:00,62.38,62.38,62.29,62.29,12111.0,55.2088,55.2088,55.1291,55.1291,12111.0
2018-07-09 13:15:00,62.29,62.3,62.27,62.28,16675.0,55.1291,55.138,55.1114,55.1203,16675.0
2018-07-09 13:20:00,62.29,62.32,62.26,62.29,30827.0,55.1291,55.1557,55.1026,55.1291,30827.0
2018-07-09 13:25:00,62.29,62.34,62.29,62.32,19638.0,55.1291,55.1734,55.1291,55.1557,19638.0
2018-07-09 13:30:00,62.33,62.37,62.32,62.35,13401.0,55.1645,55.1999,55.1557,55.1822,13401.0
2018-07-09 13:35:00,62.36,62.36,62.32,62.34,12177.0,55.1911,55.1911,55.1557,55.1734,12177.0
2018-07-09 13:40:00,62.34,62.35,62.33,62.34,13058.0,55.1734,55.1822,55.1645,55.1734,13058.0
2018-07-09 13:45:00,62.34,62.38,62.34,62.38,13733.0,55.1734,55.2088,55.1734,55.2088,13733.0
2018-07-09 13:50:00,62.38,62.47,62.38,62.45,24889.0,55.2088,55.2884,55.2088,55.2707,24889.0
2018-07-09 13:55:00,62.47,62.47,62.42,62.46,16582.0,55.2884,55.2884,55.2442,55.2796,16582.0
2018-07-09 14:00:00,62.46,62.47,62.44,62.47,19095.0,55.2796,55.2884,55.2619,55.2884,19095.0
2018-07-09 14:05:00,62.46,62.46,62.41,62.41,23823.0,55.2796,55.2796,55.2353,55.2353,23823.0
2018-07-09 14:10:00,62.41,62.45,62.41,62.43,16951.0,55.2353,55.2707,55.2353,55.253,16951.0
2018-07-09 14:15:00,62.43,62.44,62.4,62.43,20896.0,55.253,55.2619,55.2265,55.253,20896.0
2018-07-09 14:20:00,62.43,62.46,62.43,62.46,11332.0,55.253,55.2796,55.253,55.2796,11332.0
2018-07-09 14:25:00,62.46,62.49,62.44,62.49,29473.0,55.2796,55.3061,55.2619,55.3061,29473.0
2018-07-09 14:30:00,62.48,62.52,62.48,62.5,25456.0,55.2973,55.3327,55.2973,55.315,25456.0
2018-07-09 14:35:00,62.49,62.53,62.46,62.48,26609.0,55.3061,55.3416,55.2796,55.2973,26609.0
2018-07-09 14:40:00,62.48,62.5,62.44,62.47,27193.0,55.2973,55.315,55.2619,55.2884,27193.0
2018-07-09 14:45:00,62.47,62.47,62.43,62.43,21508.0,55.2884,55.2884,55.253,55.253,21508.0
2018-07-09 14:50:00,62.44,62.47,62.44,62.45,17077.0,55.2619,55.2884,55.2619,55.2707,17077.0
2018-07-09 14:55:00,62.46,62.53,62.45,62.51,22769.0,55.2796,55.3416,55.2707,55.3238,22769.0
2018-07-09 15:00:00,62.52,62.55,62.48,62.48,17577.0,55.3327,55.3593,55.2973,55.2973,17577.0
2018-07-09 15:05:00,62.48,62.53,62.47,62.51,25288.0,55.2973,55.3416,55.2884,55.3238,25288.0
2018-07-09 15:10:00,62.51,62.52,62.5,62.5,16542.0,55.3238,55.3327,55.315,55.315,16542.0
2018-07-09 15:15:00,62.51,62.51,62.42,62.45,28199.0,55.3238,55.3238,55.2442,55.2707,28199.0
2018-07-09 15:20:00,62.45,62.46,62.44,62.45,11271.0,55.2707,55.2796,55.2619,55.2707,11271.0
2018-07-09 15:25:00,62.45,62.46,62.4,62.45,39945.0,55.2707,55.2796,55.2265,55.2707,39945.0
2018-07-09 15:30:00,62.45,62.46,62.41,62.41,32475.0,55.2707,55.2796,55.2353,55.2353,32475.0
2018-07-09 15:35:00,62.41,62.41,62.37,62.4,38297.0,55.2353,55.2353,55.1999,55.2265,38297.0
2018-07-09 15:40:00,62.4,62.44,62.38,62.43,61070.0,55.2265,55.2619,55.2088,55.253,61070.0
2018-07-09 15:45:00,62.44,62.45,62.4,62.45,61259.0,55.2619,55.2707,55.2265,55.2707,61259.0
2018-07-09 15:50:00,62.44,62.51,62.43,62.51,104360.0,55.2619,55.3238,55.253,55.3238,104360.0
2018-07-09 15:55:00,62.51,62.51,62.39,62.45,268998.0,55.3238,55.3238,55.2176,55.2707,268998.0
2018-07-10 09:30:00,62.56,62.8,62.47,62.63,112532.0,55.3681,55.5805,55.2884,55.4301,112532.0
2018-07-10 09:35:00,62.63,62.77,62.61,62.76,41451.0,55.4301,55.554,55.4124,55.5451,41451.0
2018-07-10 09:40:00,62.77,62.86,62.73,62.86,43209.0,55.554,55.6336,55.5186,55.6336,43209.0
2018-07-10 09:45:00,62.87,62.91,62.69,62.69,57932.0,55.6425,55.6779,55.4832,55.4832,57932.0
2018-07-10 09:50:00,62.7,62.86,62.7,62.85,36095.0,55.492,55.6336,55.492,55.6248,36095.0
2018-07-10 09:55:00,62.84,62.87,62.79,62.85,41606.0,55.6159,55.6425,55.5717,55.6248,41606.0
2018-07-10 10:00:00,62.86,62.95,62.86,62.86,46299.0,55.6336,55.7133,55.6336,55.6336,46299.0
2018-07-10 10:05:00,62.86,62.95,62.82,62.88,65192.0,55.6336,55.7133,55.5982,55.6513,65192.0
2018-07-10 10:10:00,62.9,62.96,62.86,62.86,27031.0,55.669,55.7221,55.6336,55.6336,27031.0
2018-07-10 10:15:00,62.87,62.92,62.87,62.89,18610.0,55.6425,55.6867,55.6425,55.6602,18610.0
2018-07-10 10:20:00,62.9,62.92,62.85,62.89,30832.0,55.669,55.6867,55.6248,55.6602,30832.0
2018-07-10 10:25:00,62.89,62.98,62.89,62.98,33948.0,55.6602,55.7398,55.6602,55.7398,33948.0
2018-07-10 10:30:00,62.98,63.07,62.98,63.03,61184.0,55.7398,55.8195,55.7398,55.7841,61184.0
2018-07-10 10:35:00,63.04,63.08,63.02,63.05,27850.0,55.7929,55.8283,55.7752,55.8018,27850.0
2018-07-10 10:40:00,63.05,63.12,63.04,63.1,33836.0,55.8018,55.8637,55.7929,55.846,33836.0
2018-07-10 10:45:00,63.1,63.11,62.98,62.99,39854.0,55.846,55.8549,55.7398,55.7487,39854.0
2018-07-10 10:50:00,62.98,62.98,62.92,62.98,28058.0,55.7398,55.7398,55.6867,55.7398,28058.0
2018-07-10 10:55:00,62.98,63.05,62.96,63.04,95917.0,55.7398,55.8018,55.7221,55.7929,95917.0
2018-07-10 11:00:00,63.04,63.05,63.0,63.02,30953.0,55.7929,55.8018,55.7575,55.7752,30953.0
2018-07-10 11:05:00,63.02,63.04,63.0,63.0,34244.0,55.7752,55.7929,55.7575,55.7575,34244.0
2018-07-10 11:10:00,63.01,63.03,62.95,62.98,43428.0,55.7664,55.7841,55.7133,55.7398,43428.0
2018-07-10 11:15:00,62.98,63.05,62.97,63.03,21170.0,55.7398,55.8018,55.731,55.7841,21170.0
2018-07-10 11:20:00,63.03,63.05,62.97,62.99,39461.0,55.7841,55.8018,55.731,55.7487,39461.0
2018-07-10 11:25:00,62.99,63.04,62.93,62.96,52793.0,55.7487,55.7929,55.6956,55.7221,52793.0
2018-07-10 11:30:00,62.96,62.99,62.93,62.94,59813.0,55.7221,55.7487,55.6956,55.7044,59813.0
2018-07-10 11:35:00,62.94,62.97,62.83,62.86,33535.0,55.7044,55.731,55.6071,55.6336,33535.0
2018-07-10 11:40:00,62.86,62.87,62.76,62.76,42644.0,55.6336,55.6425,55.5451,55.5451,42644.0
2018-07-10 11:45:00,62.76,62.82,62.76,62.81,16929.0,55.5451,55.5982,55.5451,55.5894,16929.0
2018-07-10 11:50:00,62.81,62.87,62.79,62.85,16162.0,55.5894,55.6425,55.5717,55.6248,16162.0
2018-07-10 11:55:00,62.85,62.89,62.82,62.88,21557.0,55.6248,55.6602,55.5982,55.6513,21557.0
2018-07-10 12:00:00,62.87,62.92,62.84,62.89,25562.0,55.6425,55.6867,55.6159,55.6602,25562.0
2018-07-10 12:05:00,62.9,62.9,62.79,62.81,23349.0,55.669,55.669,55.5717,55.5894,23349.0
2018-07-10 12:10:00,62.8,62.83,62.79,62.83,28495.0,55.5805,55.6071,55.5717,55.6071,28495.0
2018-07-10 12:15:00,62.83,62.84,62.8,62.84,37270.0,55.6071,55.6159,55.5805,55.6159,37270.0
2018-07-10 12:20:00,62.83,62.85,62.82,62.84,41179.0,55.6071,55.6248,55.5982,55.6159,41179.0
2018-07-10 12:25:00,62.83,62.91,62.81,62.91,23539.0,55.6071,55.6779,55.5894,55.6779,23539.0
2018-07-10 12:30:00,62.9,62.95,62.9,62.95,15731.0,55.669,55.7133,55.669,55.7133,15731.0
2018-07-10 12:35:00,62.96,62.97,62.88,62.93,17285.0,55.7221,55.731,55.6513,55.6956,17285.0
2018-07-10 12:40:00,62.93,62.97,62.89,62.92,16646.0,55.6956,55.731,55.6602,55.6867,16646.0
2018-07-10 12:45:00,62.92,62.94,62.91,62.92,18965.0,55.6867,55.7044,55.6779,55.6867,18965.0
2018-07-10 12:50:00,62.91,62.94,62.89,62.9,9192.0,55.6779,55.7044,55.6602,55.669,9192.0
2018-07-10 12:55:00,62.89,62.91,62.88,62.9,15040.0,55.6602,55.6779,55.6513,55.669,15040.0
2018-07-10 13:00:00,62.9,62.93,62.88,62.93,11176.0,55.669,55.6956,55.6513,55.6956,11176.0
2018-07-10 13:05:00,62.93,62.95,62.92,62.92,18979.0,55.6956,55.7133,55.6867,55.6867,18979.0
2018-07-10 13:10:00,62.92,62.95,62.9,62.92,16445.0,55.6867,55.7133,55.669,55.6867,16445.0
2018-07-10 13:15:00,62.93,62.94,62.87,62.89,14234.0,55.6956,55.7044,55.6425,55.6602,14234.0
2018-07-10 13:20:00,62.89,62.93,62.88,62.88,7422.0,55.6602,55.6956,55.6513,55.6513,7422.0
2018-07-10 13:25:00,62.88,62.89,62.85,62.85,8823.0,55.6513,55.6602,55.6248,55.6248,8823.0
2018-07-10 13:30:00,62.86,62.86,62.84,62.84,9383.0,55.6336,55.6336,55.6159,55.6159,9383.0
2018-07-10 13:35:00,62.85,62.87,62.83,62.87,12962.0,55.6248,55.6425,55.6071,55.6425,12962.0
2018-07-10 13:40:00,62.87,62.89,62.86,62.88,17665.0,55.6425,55.6602,55.6336,55.6513,17665.0
2018-07-10 13:45:00,62.89,62.89,62.82,62.85,16787.0,55.6602,55.6602,55.5982,55.6248,16787.0
2018-07-10 13:50:00,62.85,62.85,62.81,62.82,21485.0,55.6248,55.6248,55.5894,55.5982,21485.0
2018-07-10 13:55:00,62.81,62.9,62.81,62.89,14982.0,55.5894,55.669,55.5894,55.6602,14982.0
2018-07-10 14:00:00,62.89,62.91,62.86,62.87,29673.0,55.6602,55.6779,55.6336,55.6425,29673.0
2018-07-10 14:05:00,62.87,62.89,62.78,62.8,51083.0,55.6425,55.6602,55.5628,55.5805,51083.0
2018-07-10 14:10:00,62.8,62.84,62.78,62.78,38324.0,55.5805,55.6159,55.5628,55.5628,38324.0
2018-07-10 14:15:00,62.79,62.82,62.78,62.81,23140.0,55.5717,55.5982,55.5628,55.5894,23140.0
2018-07-10 14:20:00,62.81,62.84,62.8,62.82,14643.0,55.5894,55.6159,55.5805,55.5982,14643.0
2018-07-10 14:25:00,62.83,62.86,62.81,62.81,27000.0,55.6071,55.6336,55.5894,55.5894,27000.0
2018-07-10 14:30:00,62.8,62.82,62.77,62.8,21375.0,55.5805,55.5982,55.554,55.5805,21375.0
2018-07-10 14:35:00,62.8,62.82,62.77,62.8,21734.0,55.5805,55.5982,55.554,55.5805,21734.0
2018-07-10 14:40:00,62.8,62.81,62.77,62.78,21350.0,55.5805,55.5894,55.554,55.5628,21350.0
2018-07-10 14:45:00,62.78,62.82,62.77,62.8,17909.0,55.5628,55.5982,55.554,55.5805,17909.0
2018-07-10 14:50:00,62.8,62.81,62.77,62.77,19759.0,55.5805,55.5894,55.554,55.554,19759.0
2018-07-10 14:55:00,62.77,62.82,62.75,62.81,25345.0,55.554,55.5982,55.5363,55.5894,25345.0
2018-07-10 15:00:00,62.81,62.82,62.77,62.78,27473.0,55.5894,55.5982,55.554,55.5628,27473.0
2018-07-10 15:05:00,62.77,62.81,62.77,62.8,24240.0,55.554,55.5894,55.554,55.5805,24240.0
2018-07-10 15:10:00,62.8,62.8,62.76,62.78,25693.0,55.5805,55.5805,55.5451,55.5628,25693.0
2018-07-10 15:15:00,62.77,62.8,62.76,62.79,61069.0,55.554,55.5805,55.5451,55.5717,61069.0
2018-07-10 15:20:00,62.79,62.8,62.77,62.8,23331.0,55.5717,55.5805,55.554,55.5805,23331.0
2018-07-10 15:25:00,62.8,62.8,62.75,62.78,37077.0,55.5805,55.5805,55.5363,55.5628,37077.0
2018-07-10 15:30:00,62.78,62.79,62.76,62.79,27778.0,55.5628,55.5717,55.5451,55.5717,27778.0
2018-07-10 15:35:00,62.79,62.81,62.79,62.8,45473.0,55.5717,55.5894,55.5717,55.5805,45473.0
2018-07-10 15:40:00,62.8,62.82,62.77,62.77,45427.0,55.5805,55.5982,55.554,55.554,45427.0
2018-07-10 15:45:00,62.77,62.8,62.74,62.79,56244.0,55.554,55.5805,55.5274,55.5717,56244.0
2018-07-10 15:50:00,62.79,62.82,62.78,62.81,81817.0,55.5717,55.5982,55.5628,55.5894,81817.0
2018-07-10 15:55:00,62.8,62.86,62.79,62.8,303987.0,55.5805,55.6336,55.5717,55.5805,303987.0
2018-07-11 09:30:00,62.56,62.58,62.33,62.48,68553.0,55.3681,55.3858,55.1645,55.2973,68553.0
2018-07-11 09:35:00,62.5,62.72,62.47,62.68,21931.0,55.315,55.5097,55.2884,55.4743,21931.0
2018-07-11 09:40:00,62.66,62.81,62.62,62.65,33866.0,55.4566,55.5894,55.4212,55.4478,33866.0
2018-07-11 09:45:00,62.65,62.73,62.61,62.61,30970.0,55.4478,55.5186,55.4124,55.4124,30970.0
2018-07-11 09:50:00,62.59,62.68,62.58,62.65,25952.0,55.3947,55.4743,55.3858,55.4478,25952.0
2018-07-11 09:55:00,62.65,62.67,62.57,62.6,27694.0,55.4478,55.4655,55.377,55.4035,27694.0
2018-07-11 10:00:00,62.61,62.71,62.57,62.68,36308.0,55.4124,55.5009,55.377,55.4743,36308.0
2018-07-11 10:05:00,62.65,62.65,62.63,62.64,38400.0,55.4478,55.4478,55.4301,55.4389,38400.0
2018-07-11 10:10:00,62.64,62.64,62.53,62.6,75730.0,55.4389,55.4389,55.3416,55.4035,75730.0
2018-07-11 10:15:00,62.6,62.65,62.58,62.65,42976.0,55.4035,55.4478,55.3858,55.4478,42976.0
2018-07-11 10:20:00,62.66,62.8,62.65,62.78,62065.0,55.4566,55.5805,55.4478,55.5628,62065.0
2018-07-11 10:25:00,62.77,62.84,62.75,62.83,39558.0,55.554,55.6159,55.5363,55.6071,39558.0
2018-07-11 10:30:00,62.83,62.83,62.75,62.75,21778.0,55.6071,55.6071,55.5363,55.5363,21778.0
2018-07-11 10:35:00,62.75,62.76,62.67,62.67,27984.0,55.5363,55.5451,55.4655,55.4655,27984.0
2018-07-11 10:40:00,62.67,62.68,62.62,62.66,18763.0,55.4655,55.4743,55.4212,55.4566,18763.0
2018-07-11 10:45:00,62.66,62.7,62.61,62.65,25540.0,55.4566,55.492,55.4124,55.4478,25540.0
2018-07-11 10:50:00,62.65,62.7,62.64,62.68,16792.0,55.4478,55.492,55.4389,55.4743,16792.0
2018-07-11 10:55:00,62.68,62.76,62.67,62.76,16327.0,55.4743,55.5451,55.4655,55.5451,16327.0
2018-07-11 11:00:00,62.77,62.88,62.76,62.85,30080.0,55.554,55.6513,55.5451,55.6248,30080.0
2018-07-11 11:05:00,62.85,62.88,62.83,62.84,37315.0,55.6248,55.6513,55.6071,55.6159,37315.0
2018-07-11 11:10:00,62.83,62.84,62.78,62.79,39225.0,55.6071,55.6159,55.5628,55.5717,39225.0
2018-07-11 11:15:00,62.78,62.81,62.75,62.76,26010.0,55.5628,55.5894,55.5363,55.5451,26010.0
2018-07-11 11:20:00,62.75,62.77,62.67,62.7,23734.0,55.5363,55.554,55.4655,55.492,23734.0
2018-07-11 11:25:00,62.7,62.7,62.62,62.64,23699.0,55.492,55.492,55.4212,55.4389,23699.0
2018-07-11 11:30:00,62.63,62.64,62.58,62.62,36053.0,55.4301,55.4389,55.3858,55.4212,36053.0
2018-07-11 11:35:00,62.62,62.73,62.61,62.69,31470.0,55.4212,55.5186,55.4124,55.4832,31470.0
2018-07-11 11:40:00,62.68,62.71,62.6,62.62,17943.0,55.4743,55.5009,55.4035,55.4212,17943.0
2018-07-11 11:45:00,62.62,62.66,62.6,62.66,22095.0,55.4212,55.4566,55.4035,55.4566,22095.0
2018-07-11 11:50:00,62.66,62.68,62.63,62.64,23183.0,55.4566,55.4743,55.4301,55.4389,23183.0
2018-07-11 11:55:00,62.63,62.69,62.59,62.6,30772.0,55.4301,55.4832,55.3947,55.4035,30772.0
2018-07-11 12:00:00,62.6,62.64,62.59,62.61,23608.0,55.4035,55.4389,55.3947,55.4124,23608.0
2018-07-11 12:05:00,62.61,62.64,62.59,62.6,18558.0,55.4124,55.4389,55.3947,55.4035,18558.0
2018-07-11 12:10:00,62.6,62.65,62.58,62.61,22710.0,55.4035,55.4478,55.3858,55.4124,22710.0
2018-07-11 12:15:00,62.62,62.66,62.59,62.62,18981.0,55.4212,55.4566,55.3947,55.4212,18981.0
2018-07-11 12:20:00,62.62,62.63,62.59,62.61,114633.0,55.4212,55.4301,55.3947,55.4124,114633.0
2018-07-11 12:25:00,62.62,62.66,62.6,62.63,24463.0,55.4212,55.4566,55.4035,55.4301,24463.0
2018-07-11 12:30:00,62.64,62.71,62.63,62.68,26470.0,55.4389,55.5009,55.4301,55.4743,26470.0
2018-07-11 12:35:00,62.69,62.69,62.65,62.66,11908.0,55.4832,55.4832,55.4478,55.4566,11908.0
2018-07-11 12:40:00,62.66,62.67,62.62,62.62,17577.0,55.4566,55.4655,55.4212,55.4212,17577.0
2018-07-11 12:45:00,62.62,62.68,62.62,62.64,13114.0,55.4212,55.4743,55.4212,55.4389,13114.0
2018-07-11 12:50:00,62.64,62.64,62.61,62.62,29814.0,55.4389,55.4389,55.4124,55.4212,29814.0
2018-07-11 12:55:00,62.62,62.66,62.57,62.66,63387.0,55.4212,55.4566,55.377,55.4566,63387.0
2018-07-11 13:00:00,62.66,62.7,62.64,62.65,104334.0,55.4566,55.492,55.4389,55.4478,104334.0
2018-07-11 13:05:00,62.65,62.67,62.63,62.65,22022.0,55.4478,55.4655,55.4301,55.4478,22022.0
2018-07-11 13:10:00,62.65,62.69,62.63,62.67,36865.0,55.4478,55.4832,55.4301,55.4655,36865.0
2018-07-11 13:15:00,62.67,62.69,62.64,62.68,14900.0,55.4655,55.4832,55.4389,55.4743,14900.0
2018-07-11 13:20:00,62.68,62.74,62.68,62.72,19563.0,55.4743,55.5274,55.4743,55.5097,19563.0
2018-07-11 13:25:00,62.72,62.76,62.72,62.74,25053.0,55.5097,55.5451,55.5097,55.5274,25053.0
2018-07-11 13:30:00,62.75,62.81,62.74,62.76,22486.0,55.5363,55.5894,55.5274,55.5451,22486.0
2018-07-11 13:35:00,62.77,62.79,62.76,62.76,18922.0,55.554,55.5717,55.5451,55.5451,18922.0
2018-07-11 13:40:00,62.76,62.77,62.74,62.75,20886.0,55.5451,55.554,55.5274,55.5363,20886.0
2018-07-11 13:45:00,62.76,62.76,62.72,62.74,11196.0,55.5451,55.5451,55.5097,55.5274,11196.0
2018-07-11 13:50:00,62.72,62.72,62.66,62.67,8924.0,55.5097,55.5097,55.4566,55.4655,8924.0
2018-07-11 13:55:00,62.67,62.69,62.66,62.66,7595.0,55.4655,55.4832,55.4566,55.4566,7595.0
2018-07-11 14:00:00,62.66,62.73,62.66,62.67,17586.0,55.4566,55.5186,55.4566,55.4655,17586.0
2018-07-11 14:05:00,62.68,62.71,62.61,62.64,31185.0,55.4743,55.5009,55.4124,55.4389,31185.0
2018-07-11 14:10:00,62.63,62.64,62.58,62.6,32786.0,55.4301,55.4389,55.3858,55.4035,32786.0
2018-07-11 14:15:00,62.6,62.64,62.57,62.64,50231.0,55.4035,55.4389,55.377,55.4389,50231.0
2018-07-11 14:20:00,62.63,62.69,62.63,62.65,22814.0,55.4301,55.4832,55.4301,55.4478,22814.0
2018-07-11 14:25:00,62.65,62.68,62.64,62.66,16076.0,55.4478,55.4743,55.4389,55.4566,16076.0
2018-07-11 14:30:00,62.66,62.71,62.66,62.68,29145.0,55.4566,55.5009,55.4566,55.4743,29145.0
2018-07-11 14:35:00,62.68,62.7,62.66,62.67,20015.0,55.4743,55.492,55.4566,55.4655,20015.0
2018-07-11 14:40:00,62.67,62.7,62.65,62.68,19100.0,55.4655,55.492,55.4478,55.4743,19100.0
2018-07-11 14:45:00,62.68,62.68,62.62,62.64,28281.0,55.4743,55.4743,55.4212,55.4389,28281.0
2018-07-11 14:50:00,62.64,62.68,62.62,62.65,52192.0,55.4389,55.4743,55.4212,55.4478,52192.0
2018-07-11 14:55:00,62.65,62.65,62.6,62.6,18958.0,55.4478,55.4478,55.4035,55.4035,18958.0
2018-07-11 15:00:00,62.6,62.68,62.59,62.67,25569.0,55.4035,55.4743,55.3947,55.4655,25569.0
2018-07-11 15:05:00,62.68,62.74,62.66,62.7,48266.0,55.4743,55.5274,55.4566,55.492,48266.0
2018-07-11 15:10:00,62.71,62.73,62.65,62.68,36998.0,55.5009,55.5186,55.4478,55.4743,36998.0
2018-07-11 15:15:00,62.68,62.69,62.63,62.66,19760.0,55.4743,55.4832,55.4301,55.4566,19760.0
2018-07-11 15:20:00,62.65,62.66,62.61,62.65,29860.0,55.4478,55.4566,55.4124,55.4478,29860.0
2018-07-11 15:25:00,62.65,62.66,62.6,62.63,27785.0,55.4478,55.4566,55.4035,55.4301,27785.0
2018-07-11 15:30:00,62.63,62.7,62.63,62.7,23624.0,55.4301,55.492,55.4301,55.492,23624.0
2018-07-11 15:35:00,62.7,62.74,62.68,62.71,21117.0,55.492,55.5274,55.4743,55.5009,21117.0
2018-07-11 15:40:00,62.7,62.71,62.62,62.63,30122.0,55.492,55.5009,55.4212,55.4301,30122.0
2018-07-11 15:45:00,62.62,62.71,62.61,62.69,52499.0,55.4212,55.5009,55.4124,55.4832,52499.0
2018-07-11 15:50:00,62.68,62.68,62.62,62.65,85551.0,55.4743,55.4743,55.4212,55.4478,85551.0
2018-07-11 15:55:00,62.65,62.67,62.55,62.58,243278.0,55.4478,55.4655,55.3593,55.3858,243278.0
2018-07-12 09:30:00,62.5,62.61,62.42,62.44,85995.0,55.5619,55.6597,55.4907,55.5085,85995.0
2018-07-12 09:35:00,62.46,62.53,62.38,62.45,30915.0,55.5263,55.5885,55.4552,55.5174,30915.0
2018-07-12 09:40:00,62.45,62.59,62.45,62.56,26434.0,55.5174,55.6419,55.5174,55.6152,26434.0
2018-07-12 09:45:00,62.57,62.62,62.52,62.55,52437.0,55.6241,55.6685,55.5796,55.6063,52437.0
2018-07-12 09:50:00,62.55,62.56,62.39,62.5,47214.0,55.6063,55.6152,55.4641,55.5619,47214.0
2018-07-12 09:55:00,62.5,62.55,62.49,62.52,25136.0,55.5619,55.6063,55.553,55.5796,25136.0
2018-07-12 10:00:00,62.51,62.54,62.45,62.48,29971.0,55.5708,55.5974,55.5174,55.5441,29971.0
2018-07-12 10:05:00,62.47,62.5,62.39,62.44,56435.0,55.5352,55.5619,55.4641,55.5085,56435.0
2018-07-12 10:10:00,62.44,62.49,62.42,62.46,43750.0,55.5085,55.553,55.4907,55.5263,43750.0
2018-07-12 10:15:00,62.46,62.53,62.45,62.49,41138.0,55.5263,55.5885,55.5174,55.553,41138.0
2018-07-12 10:20:00,62.48,62.5,62.46,62.49,25450.0,55.5441,55.5619,55.5263,55.553,25450.0
2018-07-12 10:25:00,62.48,62.59,62.43,62.59,34874.0,55.5441,55.6419,55.4996,55.6419,34874.0
2018-07-12 10:30:00,62.6,62.64,62.55,62.59,20722.0,55.6508,55.6863,55.6063,55.6419,20722.0
2018-07-12 10:35:00,62.59,62.6,62.51,62.54,18613.0,55.6419,55.6508,55.5708,55.5974,18613.0
2018-07-12 10:40:00,62.54,62.58,62.53,62.56,32900.0,55.5974,55.633,55.5885,55.6152,32900.0
2018-07-12 10:45:00,62.56,62.56,62.5,62.51,20390.0,55.6152,55.6152,55.5619,55.5708,20390.0
2018-07-12 10:50:00,62.52,62.59,62.52,62.56,20860.0,55.5796,55.6419,55.5796,55.6152,20860.0
2018-07-12 10:55:00,62.56,62.62,62.5,62.62,19506.0,55.6152,55.6685,55.5619,55.6685,19506.0
2018-07-12 11:00:00,62.62,62.67,62.6,62.65,22687.0,55.6685,55.713,55.6508,55.6952,22687.0
2018-07-12 11:05:00,62.66,62.68,62.58,62.6,42037.0,55.7041,55.7219,55.633,55.6508,42037.0
2018-07-12 11:10:00,62.6,62.64,62.57,62.64,33007.0,55.6508,55.6863,55.6241,55.6863,33007.0
2018-07-12 11:15:00,62.63,62.67,62.62,62.65,21870.0,55.6774,55.713,55.6685,55.6952,21870.0
2018-07-12 11:20:00,62.65,62.67,62.62,62.64,37262.0,55.6952,55.713,55.6685,55.6863,37262.0
2018-07-12 11:25:00,62.64,62.65,62.61,62.62,15757.0,55.6863,55.6952,55.6597,55.6685,15757.0
2018-07-12 11:30:00,62.62,62.64,62.61,62.63,17630.0,55.6685,55.6863,55.6597,55.6774,17630.0
2018-07-12 11:35:00,62.62,62.63,62.55,62.6,33602.0,55.6685,55.6774,55.6063,55.6508,33602.0
2018-07-12 11:40:00,62.61,62.61,62.56,62.59,14579.0,55.6597,55.6597,55.6152,55.6419,14579.0
2018-07-12 11:45:00,62.58,62.62,62.54,62.61,18240.0,55.633,55.6685,55.5974,55.6597,18240.0
2018-07-12 11:50:00,62.61,62.63,62.58,62.58,15450.0,55.6597,55.6774,55.633,55.633,15450.0
2018-07-12 11:55:00,62.59,62.65,62.57,62.64,24119.0,55.6419,55.6952,55.6241,55.6863,24119.0
2018-07-12 12:00:00,62.65,62.73,62.61,62.72,123211.0,55.6952,55.7663,55.6597,55.7574,123211.0
2018-07-12 12:05:00,62.73,62.73,62.67,62.68,26856.0,55.7663,55.7663,55.713,55.7219,26856.0
2018-07-12 12:10:00,62.68,62.69,62.66,62.67,15873.0,55.7219,55.7308,55.7041,55.713,15873.0
2018-07-12 12:15:00,62.67,62.67,62.63,62.63,14471.0,55.713,55.713,55.6774,55.6774,14471.0
2018-07-12 12:20:00,62.63,62.66,62.61,62.61,34834.0,55.6774,55.7041,55.6597,55.6597,34834.0
2018-07-12 12:25:00,62.61,62.63,62.57,62.61,25667.0,55.6597,55.6774,55.6241,55.6597,25667.0
2018-07-12 12:30:00,62.6,62.61,62.57,62.58,14251.0,55.6508,55.6597,55.6241,55.633,14251.0
2018-07-12 12:35:00,62.57,62.6,62.56,62.57,14561.0,55.6241,55.6508,55.6152,55.6241,14561.0
2018-07-12 12:40:00,62.57,62.58,62.49,62.55,50320.0,55.6241,55.633,55.553,55.6063,50320.0
2018-07-12 12:45:00,62.55,62.56,62.52,62.56,11995.0,55.6063,55.6152,55.5796,55.6152,11995.0
2018-07-12 12:50:00,62.57,62.63,62.56,62.59,74170.0,55.6241,55.6774,55.6152,55.6419,74170.0
2018-07-12 12:55:00,62.58,62.64,62.58,62.63,42006.0,55.633,55.6863,55.633,55.6774,42006.0
2018-07-12 13:00:00,62.63,62.65,62.62,62.63,14684.0,55.6774,55.6952,55.6685,55.6774,14684.0
2018-07-12 13:05:00,62.62,62.66,62.58,62.6,28468.0,55.6685,55.7041,55.633,55.6508,28468.0
2018-07-12 13:10:00,62.61,62.68,62.6,62.68,30970.0,55.6597,55.7219,55.6508,55.7219,30970.0
2018-07-12 13:15:00,62.68,62.68,62.62,62.64,15374.0,55.7219,55.7219,55.6685,55.6863,15374.0
2018-07-12 13:20:00,62.63,62.63,62.58,62.6,14470.0,55.6774,55.6774,55.633,55.6508,14470.0
2018-07-12 13:25:00,62.61,62.67,62.6,62.66,21503.0,55.6597,55.713,55.6508,55.7041,21503.0
2018-07-12 13:30:00,62.66,62.68,62.6,62.62,23132.0,55.7041,55.7219,55.6508,55.6685,23132.0
2018-07-12 13:35:00,62.61,62.69,62.58,62.69,39351.0,55.6597,55.7308,55.633,55.7308,39351.0
2018-07-12 13:40:00,62.69,62.79,62.69,62.75,74450.0,55.7308,55.8197,55.7308,55.7841,74450.0
2018-07-12 13:45:00,62.75,62.8,62.74,62.77,17368.0,55.7841,55.8286,55.7752,55.8019,17368.0
2018-07-12 13:50:00,62.77,62.8,62.73,62.75,34026.0,55.8019,55.8286,55.7663,55.7841,34026.0
2018-07-12 13:55:00,62.74,62.76,62.68,62.7,16788.0,55.7752,55.793,55.7219,55.7397,16788.0
2018-07-12 14:00:00,62.71,62.75,62.7,62.71,13628.0,55.7485,55.7841,55.7397,55.7485,13628.0
2018-07-12 14:05:00,62.72,62.72,62.67,62.68,18143.0,55.7574,55.7574,55.713,55.7219,18143.0
2018-07-12 14:10:00,62.68,62.7,62.67,62.67,13558.0,55.7219,55.7397,55.713,55.713,13558.0
2018-07-12 14:15:00,62.69,62.71,62.67,62.69,19627.0,55.7308,55.7485,55.713,55.7308,19627.0
2018-07-12 14:20:00,62.69,62.73,62.69,62.71,16998.0,55.7308,55.7663,55.7308,55.7485,16998.0
2018-07-12 14:25:00,62.71,62.73,62.71,62.73,16635.0,55.7485,55.7663,55.7485,55.7663,16635.0
2018-07-12 14:30:00,62.72,62.75,62.69,62.73,22063.0,55.7574,55.7841,55.7308,55.7663,22063.0
2018-07-12 14:35:00,62.74,62.74,62.67,62.7,20425.0,55.7752,55.7752,55.713,55.7397,20425.0
2018-07-12 14:40:00,62.69,62.72,62.68,62.69,16980.0,55.7308,55.7574,55.7219,55.7308,16980.0
2018-07-12 14:45:00,62.7,62.71,62.64,62.65,14945.0,55.7397,55.7485,55.6863,55.6952,14945.0
2018-07-12 14:50:00,62.66,62.69,62.65,62.66,13063.0,55.7041,55.7308,55.6952,55.7041,13063.0
2018-07-12 14:55:00,62.65,62.7,62.65,62.69,12832.0,55.6952,55.7397,55.6952,55.7308,12832.0
2018-07-12 15:00:00,62.69,62.74,62.69,62.74,25272.0,55.7308,55.7752,55.7308,55.7752,25272.0
2018-07-12 15:05:00,62.74,62.75,62.71,62.71,8603.0,55.7752,55.7841,55.7485,55.7485,8603.0
2018-07-12 15:10:00,62.71,62.71,62.64,62.71,21704.0,55.7485,55.7485,55.6863,55.7485,21704.0
2018-07-12 15:15:00,62.71,62.73,62.69,62.72,29872.0,55.7485,55.7663,55.7308,55.7574,29872.0
2018-07-12 15:20:00,62.72,62.72,62.61,62.64,23788.0,55.7574,55.7574,55.6597,55.6863,23788.0
2018-07-12 15:25:00,62.64,62.72,62.64,62.72,21130.0,55.6863,55.7574,55.6863,55.7574,21130.0
2018-07-12 15:30:00,62.71,62.72,62.65,62.66,20955.0,55.7485,55.7574,55.6952,55.7041,20955.0
2018-07-12 15:35:00,62.67,62.69,62.65,62.65,27551.0,55.713,55.7308,55.6952,55.6952,27551.0
2018-07-12 15:40:00,62.66,62.7,62.64,62.65,43844.0,55.7041,55.7397,55.6863,55.6952,43844.0
2018-07-12 15:45:00,62.64,62.68,62.6,62.68,65531.0,55.6863,55.7219,55.6508,55.7219,65531.0
2018-07-12 15:50:00,62.67,62.71,62.64,62.7,92873.0,55.713,55.7485,55.6863,55.7397,92873.0
2018-07-12 15:55:00,62.7,62.79,62.7,62.74,381778.0,55.7397,55.8197,55.7397,55.7752,381778.0
2018-07-13 09:30:00,62.75,62.97,62.72,62.97,66337.0,55.7841,55.9797,55.7574,55.9797,66337.0
2018-07-13 09:35:00,62.98,63.03,62.93,62.97,35717.0,55.9886,56.033,55.9441,55.9797,35717.0
2018-07-13 09:40:00,62.98,63.0,62.93,62.94,41793.0,55.9886,56.0064,55.9441,55.953,41793.0
2018-07-13 09:45:00,62.95,62.98,62.88,62.88,31201.0,55.9619,55.9886,55.8997,55.8997,31201.0
2018-07-13 09:50:00,62.87,62.94,62.83,62.94,57830.0,55.8908,55.953,55.8552,55.953,57830.0
2018-07-13 09:55:00,62.93,62.98,62.9,62.98,28766.0,55.9441,55.9886,55.9175,55.9886,28766.0
2018-07-13 10:00:00,62.97,63.03,62.94,63.01,153350.0,55.9797,56.033,55.953,56.0152,153350.0
2018-07-13 10:05:00,63.02,63.28,63.01,63.28,243687.0,56.0241,56.2553,56.0152,56.2553,243687.0
2018-07-13 10:10:00,63.28,63.39,63.2,63.22,128495.0,56.2553,56.3531,56.1842,56.2019,128495.0
2018-07-13 10:15:00,63.22,63.23,63.11,63.15,31633.0,56.2019,56.2108,56.1041,56.1397,31633.0
2018-07-13 10:20:00,63.16,63.19,63.09,63.17,39565.0,56.1486,56.1753,56.0864,56.1575,39565.0
2018-07-13 10:25:00,63.18,63.27,63.16,63.26,88268.0,56.1664,56.2464,56.1486,56.2375,88268.0
2018-07-13 10:30:00,63.26,63.35,63.24,63.31,55059.0,56.2375,56.3175,56.2197,56.2819,55059.0
2018-07-13 10:35:00,63.3,63.31,63.25,63.3,31828.0,56.2731,56.2819,56.2286,56.2731,31828.0
2018-07-13 10:40:00,63.29,63.37,63.29,63.36,74393.0,56.2642,56.3353,56.2642,56.3264,74393.0
2018-07-13 10:45:00,63.36,63.44,63.35,63.38,79016.0,56.3264,56.3975,56.3175,56.3442,79016.0
2018-07-13 10:50:00,63.38,63.43,63.35,63.4,49949.0,56.3442,56.3886,56.3175,56.362,49949.0
2018-07-13 10:55:00,63.4,63.4,63.32,63.34,28177.0,56.362,56.362,56.2908,56.3086,28177.0
2018-07-13 11:00:00,63.34,63.35,63.27,63.31,44737.0,56.3086,56.3175,56.2464,56.2819,44737.0
2018-07-13 11:05:00,63.3,63.36,63.3,63.33,68080.0,56.2731,56.3264,56.2731,56.2997,68080.0
2018-07-13 11:10:00,63.34,63.34,63.3,63.33,15766.0,56.3086,56.3086,56.2731,56.2997,15766.0
2018-07-13 11:15:00,63.33,63.33,63.21,63.21,32685.0,56.2997,56.2997,56.193,56.193,32685.0
2018-07-13 11:20:00,63.21,63.31,63.21,63.31,42361.0,56.193,56.2819,56.193,56.2819,42361.0
2018-07-13 11:25:00,63.31,63.32,63.28,63.29,11512.0,56.2819,56.2908,56.2553,56.2642,11512.0
2018-07-13 11:30:00,63.28,63.31,63.23,63.25,40158.0,56.2553,56.2819,56.2108,56.2286,40158.0
2018-07-13 11:35:00,63.24,63.26,63.21,63.21,13552.0,56.2197,56.2375,56.193,56.193,13552.0
2018-07-13 11:40:00,63.22,63.23,63.06,63.2,46637.0,56.2019,56.2108,56.0597,56.1842,46637.0
2018-07-13 11:45:00,63.21,63.22,63.09,63.1,47364.0,56.193,56.2019,56.0864,56.0953,47364.0
2018-07-13 11:50:00,63.11,63.13,63.08,63.08,28180.0,56.1041,56.1219,56.0775,56.0775,28180.0
2018-07-13 11:55:00,63.08,63.11,63.07,63.1,53380.0,56.0775,56.1041,56.0686,56.0953,53380.0
2018-07-13 12:00:00,63.09,63.11,63.03,63.06,94341.0,56.0864,56.1041,56.033,56.0597,94341.0
2018-07-13 12:05:00,63.05,63.1,63.05,63.08,20014.0,56.0508,56.0953,56.0508,56.0775,20014.0
2018-07-13 12:10:00,63.08,63.09,63.05,63.07,22894.0,56.0775,56.0864,56.0508,56.0686,22894.0
2018-07-13 12:15:00,63.07,63.13,63.06,63.12,72052.0,56.0686,56.1219,56.0597,56.113,72052.0
2018-07-13 12:20:00,63.12,63.12,63.04,63.07,24247.0,56.113,56.113,56.0419,56.0686,24247.0
2018-07-13 12:25:00,63.08,63.08,63.0,63.03,38211.0,56.0775,56.0775,56.0064,56.033,38211.0
2018-07-13 12:30:00,63.04,63.04,62.97,62.97,18339.0,56.0419,56.0419,55.9797,55.9797,18339.0
2018-07-13 12:35:00,62.97,62.99,62.96,62.98,7250.0,55.9797,55.9975,55.9708,55.9886,7250.0
2018-07-13 12:40:00,62.99,62.99,62.95,62.98,14981.0,55.9975,55.9975,55.9619,55.9886,14981.0
2018-07-13 12:45:00,62.97,62.98,62.97,62.98,8721.0,55.9797,55.9886,55.9797,55.9886,8721.0
2018-07-13 12:50:00,62.98,62.98,62.94,62.95,15772.0,55.9886,55.9886,55.953,55.9619,15772.0
2018-07-13 12:55:00,62.95,62.95,62.93,62.93,22386.0,55.9619,55.9619,55.9441,55.9441,22386.0
2018-07-13 13:00:00,62.93,62.94,62.87,62.93,34655.0,55.9441,55.953,55.8908,55.9441,34655.0
2018-07-13 13:05:00,62.92,62.93,62.9,62.91,12176.0,55.9352,55.9441,55.9175,55.9263,12176.0
2018-07-13 13:10:00,62.91,62.96,62.9,62.91,14146.0,55.9263,55.9708,55.9175,55.9263,14146.0
2018-07-13 13:15:00,62.91,62.91,62.86,62.88,20701.0,55.9263,55.9263,55.8819,55.8997,20701.0
2018-07-13 13:20:00,62.88,62.94,62.88,62.94,15205.0,55.8997,55.953,55.8997,55.953,15205.0
2018-07-13 13:25:00,62.93,63.05,62.92,63.02,43341.0,55.9441,56.0508,55.9352,56.0241,43341.0
2018-07-13 13:30:00,63.01,63.02,62.97,62.97,15287.0,56.0152,56.0241,55.9797,55.9797,15287.0
2018-07-13 13:35:00,62.97,62.98,62.96,62.97,8433.0,55.9797,55.9886,55.9708,55.9797,8433.0
2018-07-13 13:40:00,62.96,62.97,62.95,62.95,8138.0,55.9708,55.9797,55.9619,55.9619,8138.0
2018-07-13 13:45:00,62.96,62.97,62.92,62.93,11844.0,55.9708,55.9797,55.9352,55.9441,11844.0
2018-07-13 13:50:00,62.94,62.98,62.94,62.96,29657.0,55.953,55.9886,55.953,55.9708,29657.0
2018-07-13 13:55:00,62.96,62.98,62.94,62.96,17815.0,55.9708,55.9886,55.953,55.9708,17815.0
2018-07-13 14:00:00,62.96,62.96,62.9,62.9,14275.0,55.9708,55.9708,55.9175,55.9175,14275.0
2018-07-13 14:05:00,62.91,62.92,62.89,62.9,9910.0,55.9263,55.9352,55.9086,55.9175,9910.0
2018-07-13 14:10:00,62.9,62.93,62.89,62.92,9577.0,55.9175,55.9441,55.9086,55.9352,9577.0
2018-07-13 14:15:00,62.93,62.95,62.91,62.93,31954.0,55.9441,55.9619,55.9263,55.9441,31954.0
2018-07-13 14:20:00,62.94,62.99,62.93,62.97,20551.0,55.953,55.9975,55.9441,55.9797,20551.0
2018-07-13 14:25:00,62.97,63.0,62.96,63.0,13188.0,55.9797,56.0064,55.9708,56.0064,13188.0
2018-07-13 14:30:00,62.99,62.99,62.97,62.97,10329.0,55.9975,55.9975,55.9797,55.9797,10329.0
2018-07-13 14:35:00,62.98,62.98,62.95,62.97,21897.0,55.9886,55.9886,55.9619,55.9797,21897.0
2018-07-13 14:40:00,62.97,62.99,62.96,62.97,18814.0,55.9797,55.9975,55.9708,55.9797,18814.0
2018-07-13 14:45:00,62.97,62.99,62.93,62.98,40827.0,55.9797,55.9975,55.9441,55.9886,40827.0
2018-07-13 14:50:00,62.98,63.02,62.97,63.02,127514.0,55.9886,56.0241,55.9797,56.0241,127514.0
2018-07-13 14:55:00,63.02,63.07,63.02,63.03,42027.0,56.0241,56.0686,56.0241,56.033,42027.0
2018-07-13 15:00:00,63.03,63.04,62.98,63.0,41743.0,56.033,56.0419,55.9886,56.0064,41743.0
2018-07-13 15:05:00,63.0,63.04,62.99,63.04,32991.0,56.0064,56.0419,55.9975,56.0419,32991.0
2018-07-13 15:10:00,63.04,63.06,63.01,63.04,39748.0,56.0419,56.0597,56.0152,56.0419,39748.0
2018-07-13 15:15:00,63.03,63.04,63.02,63.03,22814.0,56.033,56.0419,56.0241,56.033,22814.0
2018-07-13 15:20:00,63.02,63.04,63.02,63.02,25889.0,56.0241,56.0419,56.0241,56.0241,25889.0
2018-07-13 15:25:00,63.03,63.05,63.02,63.05,43514.0,56.033,56.0508,56.0241,56.0508,43514.0
2018-07-13 15:30:00,63.05,63.09,63.03,63.07,40901.0,56.0508,56.0864,56.033,56.0686,40901.0
2018-07-13 15:35:00,63.08,63.13,63.07,63.11,75993.0,56.0775,56.1219,56.0686,56.1041,75993.0
2018-07-13 15:40:00,63.11,63.12,63.05,63.07,51293.0,56.1041,56.113,56.0508,56.0686,51293.0
2018-07-13 15:45:00,63.07,63.09,63.05,63.08,76193.0,56.0686,56.0864,56.0508,56.0775,76193.0
2018-07-13 15:50:00,63.08,63.09,63.02,63.05,107744.0,56.0775,56.0864,56.0241,56.0508,107744.0
2018-07-13 15:55:00,63.05,63.07,62.99,63.04,378301.0,56.0508,56.0686,55.9975,56.0419,378301.0
2018-07-16 09:30:00,62.95,63.0,62.58,62.62,67115.0,55.9619,56.0064,55.633,55.6685,67115.0
2018-07-16 09:35:00,62.6,62.61,62.45,62.45,67846.0,55.6508,55.6597,55.5174,55.5174,67846.0
2018-07-16 09:40:00,62.46,62.47,62.35,62.42,33500.0,55.5263,55.5352,55.4285,55.4907,33500.0
2018-07-16 09:45:00,62.41,62.43,62.21,62.36,55661.0,55.4819,55.4996,55.3041,55.4374,55661.0
2018-07-16 09:50:00,62.36,62.38,62.25,62.28,25976.0,55.4374,55.4552,55.3396,55.3663,25976.0
2018-07-16 09:55:00,62.27,62.3,62.17,62.19,71159.0,55.3574,55.3841,55.2685,55.2863,71159.0
2018-07-16 10:00:00,62.2,62.22,62.12,62.2,35198.0,55.2952,55.3129,55.224,55.2952,35198.0
2018-07-16 10:05:00,62.21,62.22,62.09,62.17,44211.0,55.3041,55.3129,55.1974,55.2685,44211.0
2018-07-16 10:10:00,62.17,62.21,62.11,62.15,31834.0,55.2685,55.3041,55.2152,55.2507,31834.0
2018-07-16 10:15:00,62.15,62.18,62.06,62.18,32658.0,55.2507,55.2774,55.1707,55.2774,32658.0
2018-07-16 10:20:00,62.18,62.25,62.11,62.15,46587.0,55.2774,55.3396,55.2152,55.2507,46587.0
2018-07-16 10:25:00,62.16,62.19,62.14,62.19,31114.0,55.2596,55.2863,55.2418,55.2863,31114.0
2018-07-16 10:30:00,62.2,62.25,62.18,62.22,28706.0,55.2952,55.3396,55.2774,55.3129,28706.0
2018-07-16 10:35:00,62.23,62.27,62.16,62.25,66461.0,55.3218,55.3574,55.2596,55.3396,66461.0
2018-07-16 10:40:00,62.25,62.31,62.23,62.29,48378.0,55.3396,55.393,55.3218,55.3752,48378.0
2018-07-16 10:45:00,62.29,62.3,62.18,62.21,27308.0,55.3752,55.3841,55.2774,55.3041,27308.0
2018-07-16 10:50:00,62.22,62.27,62.21,62.25,40545.0,55.3129,55.3574,55.3041,55.3396,40545.0
2018-07-16 10:55:00,62.25,62.25,62.19,62.21,25820.0,55.3396,55.3396,55.2863,55.3041,25820.0
2018-07-16 11:00:00,62.21,62.24,62.17,62.2,19713.0,55.3041,55.3307,55.2685,55.2952,19713.0
2018-07-16 11:05:00,62.2,62.23,62.16,62.19,28566.0,55.2952,55.3218,55.2596,55.2863,28566.0
2018-07-16 11:10:00,62.19,62.28,62.18,62.26,25302.0,55.2863,55.3663,55.2774,55.3485,25302.0
2018-07-16 11:15:00,62.27,62.31,62.25,62.27,24985.0,55.3574,55.393,55.3396,55.3574,24985.0
2018-07-16 11:20:00,62.26,62.3,62.24,62.3,20524.0,55.3485,55.3841,55.3307,55.3841,20524.0
2018-07-16 11:25:00,62.3,62.3,62.23,62.23,21328.0,55.3841,55.3841,55.3218,55.3218,21328.0
2018-07-16 11:30:00,62.23,62.27,62.23,62.26,23460.0,55.3218,55.3574,55.3218,55.3485,23460.0
2018-07-16 11:35:00,62.26,62.31,62.25,62.3,27740.0,55.3485,55.393,55.3396,55.3841,27740.0
2018-07-16 11:40:00,62.31,62.35,62.28,62.3,24581.0,55.393,55.4285,55.3663,55.3841,24581.0
2018-07-16 11:45:00,62.3,62.31,62.23,62.27,25179.0,55.3841,55.393,55.3218,55.3574,25179.0
2018-07-16 11:50:00,62.27,62.27,62.23,62.25,18867.0,55.3574,55.3574,55.3218,55.3396,18867.0
2018-07-16 11:55:00,62.25,62.27,62.23,62.26,16372.0,55.3396,55.3574,55.3218,55.3485,16372.0
2018-07-16 12:00:00,62.26,62.26,62.19,62.2,17694.0,55.3485,55.3485,55.2863,55.2952,17694.0
2018-07-16 12:05:00,62.2,62.24,62.19,62.23,30335.0,55.2952,55.3307,55.2863,55.3218,30335.0
2018-07-16 12:10:00,62.22,62.26,62.21,62.26,18101.0,55.3129,55.3485,55.3041,55.3485,18101.0
2018-07-16 12:15:00,62.26,62.27,62.23,62.27,17219.0,55.3485,55.3574,55.3218,55.3574,17219.0
2018-07-16 12:20:00,62.27,62.37,62.26,62.37,87703.0,55.3574,55.4463,55.3485,55.4463,87703.0
2018-07-16 12:25:00,62.37,62.39,62.35,62.38,29859.0,55.4463,55.4641,55.4285,55.4552,29859.0
2018-07-16 12:30:00,62.39,62.41,62.35,62.36,37043.0,55.4641,55.4819,55.4285,55.4374,37043.0
2018-07-16 12:35:00,62.36,62.36,62.32,62.32,18935.0,55.4374,55.4374,55.4018,55.4018,18935.0
2018-07-16 12:40:00,62.32,62.32,62.27,62.29,47712.0,55.4018,55.4018,55.3574,55.3752,47712.0
2018-07-16 12:45:00,62.29,62.29,62.23,62.27,28521.0,55.3752,55.3752,55.3218,55.3574,28521.0
2018-07-16 12:50:00,62.26,62.27,62.21,62.23,30845.0,55.3485,55.3574,55.3041,55.3218,30845.0
2018-07-16 12:55:00,62.23,62.26,62.21,62.22,41688.0,55.3218,55.3485,55.3041,55.3129,41688.0
2018-07-16 13:00:00,62.22,62.22,62.14,62.14,29527.0,55.3129,55.3129,55.2418,55.2418,29527.0
2018-07-16 13:05:00,62.15,62.16,62.13,62.15,39289.0,55.2507,55.2596,55.2329,55.2507,39289.0
2018-07-16 13:10:00,62.15,62.17,62.12,62.14,16616.0,55.2507,55.2685,55.224,55.2418,16616.0
2018-07-16 13:15:00,62.14,62.15,62.13,62.14,10979.0,55.2418,55.2507,55.2329,55.2418,10979.0
2018-07-16 13:20:00,62.15,62.16,62.12,62.15,28086.0,55.2507,55.2596,55.224,55.2507,28086.0
2018-07-16 13:25:00,62.15,62.18,62.13,62.17,30782.0,55.2507,55.2774,55.2329,55.2685,30782.0
2018-07-16 13:30:00,62.17,62.18,62.13,62.18,44824.0,55.2685,55.2774,55.2329,55.2774,44824.0
2018-07-16 13:35:00,62.18,62.23,62.17,62.23,11867.0,55.2774,55.3218,55.2685,55.3218,11867.0
2018-07-16 13:40:00,62.22,62.23,62.21,62.21,12244.0,55.3129,55.3218,55.3041,55.3041,12244.0
2018-07-16 13:45:00,62.2,62.22,62.2,62.21,10141.0,55.2952,55.3129,55.2952,55.3041,10141.0
2018-07-16 13:50:00,62.21,62.22,62.18,62.19,24232.0,55.3041,55.3129,55.2774,55.2863,24232.0
2018-07-16 13:55:00,62.2,62.22,62.19,62.21,11480.0,55.2952,55.3129,55.2863,55.3041,11480.0
2018-07-16 14:00:00,62.21,62.23,62.19,62.2,19783.0,55.3041,55.3218,55.2863,55.2952,19783.0
2018-07-16 14:05:00,62.2,62.21,62.17,62.2,66825.0,55.2952,55.3041,55.2685,55.2952,66825.0
2018-07-16 14:10:00,62.2,62.21,62.18,62.2,15120.0,55.2952,55.3041,55.2774,55.2952,15120.0
2018-07-16 14:15:00,62.2,62.23,62.18,62.21,59519.0,55.2952,55.3218,55.2774,55.3041,59519.0
2018-07-16 14:20:00,62.21,62.25,62.2,62.23,43347.0,55.3041,55.3396,55.2952,55.3218,43347.0
2018-07-16 14:25:00,62.23,62.25,62.21,62.21,39345.0,55.3218,55.3396,55.3041,55.3041,39345.0
2018-07-16 14:30:00,62.21,62.23,62.12,62.19,157624.0,55.3041,55.3218,55.224,55.2863,157624.0
2018-07-16 14:35:00,62.2,62.2,62.14,62.15,23914.0,55.2952,55.2952,55.2418,55.2507,23914.0
2018-07-16 14:40:00,62.15,62.15,62.07,62.07,49139.0,55.2507,55.2507,55.1796,55.1796,49139.0
2018-07-16 14:45:00,62.07,62.09,62.01,62.04,45057.0,55.1796,55.1974,55.1263,55.1529,45057.0
2018-07-16 14:50:00,62.04,62.06,62.01,62.03,34599.0,55.1529,55.1707,55.1263,55.144,34599.0
2018-07-16 14:55:00,62.03,62.08,62.02,62.08,45149.0,55.144,55.1885,55.1351,55.1885,45149.0
2018-07-16 15:00:00,62.08,62.12,62.06,62.12,34521.0,55.1885,55.224,55.1707,55.224,34521.0
2018-07-16 15:05:00,62.11,62.17,62.09,62.14,80069.0,55.2152,55.2685,55.1974,55.2418,80069.0
2018-07-16 15:10:00,62.14,62.19,62.12,62.17,87172.0,55.2418,55.2863,55.224,55.2685,87172.0
2018-07-16 15:15:00,62.17,62.18,62.12,62.15,30615.0,55.2685,55.2774,55.224,55.2507,30615.0
2018-07-16 15:20:00,62.15,62.15,62.09,62.1,25684.0,55.2507,55.2507,55.1974,55.2063,25684.0
2018-07-16 15:25:00,62.1,62.1,62.05,62.05,35093.0,55.2063,55.2063,55.1618,55.1618,35093.0
2018-07-16 15:30:00,62.06,62.1,62.06,62.07,43930.0,55.1707,55.2063,55.1707,55.1796,43930.0
2018-07-16 15:35:00,62.07,62.11,62.06,62.08,67621.0,55.1796,55.2152,55.1707,55.1885,67621.0
2018-07-16 15:40:00,62.08,62.11,62.06,62.1,113538.0,55.1885,55.2152,55.1707,55.2063,113538.0
2018-07-16 15:45:00,62.1,62.11,62.02,62.03,107161.0,55.2063,55.2152,55.1351,55.144,107161.0
2018-07-16 15:50:00,62.02,62.05,61.94,61.94,232876.0,55.1351,55.1618,55.064,55.064,232876.0
2018-07-16 15:55:00,61.95,61.96,61.71,61.79,1047264.0,55.0729,55.0818,54.8596,54.9307,1047264.0
2018-07-17 09:30:00,61.84,62.18,61.55,62.16,155748.0,54.9751,55.2774,54.7173,55.2596,155748.0
2018-07-17 09:35:00,62.16,62.36,62.14,62.29,56824.0,55.2596,55.4374,55.2418,55.3752,56824.0
2018-07-17 09:40:00,62.27,62.29,62.1,62.18,50514.0,55.3574,55.3752,55.2063,55.2774,50514.0
2018-07-17 09:45:00,62.18,62.31,62.17,62.3,55902.0,55.2774,55.393,55.2685,55.3841,55902.0
2018-07-17 09:50:00,62.3,62.4,62.26,62.32,54909.0,55.3841,55.473,55.3485,55.4018,54909.0
2018-07-17 09:55:00,62.32,62.38,62.21,62.27,67416.0,55.4018,55.4552,55.3041,55.3574,67416.0
2018-07-17 10:00:00,62.28,62.54,62.24,62.43,96506.0,55.3663,55.5974,55.3307,55.4996,96506.0
2018-07-17 10:05:00,62.43,62.47,62.38,62.45,33475.0,55.4996,55.5352,55.4552,55.5174,33475.0
2018-07-17 10:10:00,62.46,62.48,62.34,62.34,44349.0,55.5263,55.5441,55.4196,55.4196,44349.0
2018-07-17 10:15:00,62.35,62.49,62.34,62.48,53261.0,55.4285,55.553,55.4196,55.5441,53261.0
2018-07-17 10:20:00,62.48,62.6,62.44,62.47,60849.0,55.5441,55.6508,55.5085,55.5352,60849.0
2018-07-17 10:25:00,62.48,62.63,62.48,62.58,52896.0,55.5441,55.6774,55.5441,55.633,52896.0
2018-07-17 10:30:00,62.57,62.69,62.56,62.57,51294.0,55.6241,55.7308,55.6152,55.6241,51294.0
2018-07-17 10:35:00,62.57,62.68,62.57,62.65,64632.0,55.6241,55.7219,55.6241,55.6952,64632.0
2018-07-17 10:40:00,62.65,62.72,62.62,62.72,148103.0,55.6952,55.7574,55.6685,55.7574,148103.0
2018-07-17 10:45:00,62.71,62.77,62.7,62.76,81923.0,55.7485,55.8019,55.7397,55.793,81923.0
2018-07-17 10:50:00,62.76,62.82,62.72,62.81,55689.0,55.793,55.8463,55.7574,55.8374,55689.0
2018-07-17 10:55:00,62.81,62.88,62.78,62.78,48708.0,55.8374,55.8997,55.8108,55.8108,48708.0
2018-07-17 11:00:00,62.79,62.82,62.74,62.82,51172.0,55.8197,55.8463,55.7752,55.8463,51172.0
2018-07-17 11:05:00,62.81,62.86,62.78,62.84,49637.0,55.8374,55.8819,55.8108,55.8641,49637.0
2018-07-17 11:10:00,62.84,62.92,62.81,62.88,64648.0,55.8641,55.9352,55.8374,55.8997,64648.0
2018-07-17 11:15:00,62.88,62.94,62.82,62.91,61710.0,55.8997,55.953,55.8463,55.9263,61710.0
2018-07-17 11:20:00,62.91,62.91,62.88,62.89,57349.0,55.9263,55.9263,55.8997,55.9086,57349.0
2018-07-17 11:25:00,62.89,62.89,62.68,62.68,66855.0,55.9086,55.9086,55.7219,55.7219,66855.0
2018-07-17 11:30:00,62.69,62.76,62.65,62.67,73698.0,55.7308,55.793,55.6952,55.713,73698.0
2018-07-17 11:35:00,62.68,62.79,62.66,62.78,128086.0,55.7219,55.8197,55.7041,55.8108,128086.0
2018-07-17 11:40:00,62.78,62.91,62.78,62.9,38583.0,55.8108,55.9263,55.8108,55.9175,38583.0
2018-07-17 11:45:00,62.91,62.91,62.81,62.87,52450.0,55.9263,55.9263,55.8374,55.8908,52450.0
2018-07-17 11:50:00,62.87,62.92,62.85,62.88,51498.0,55.8908,55.9352,55.873,55.8997,51498.0
2018-07-17 11:55:00,62.89,62.95,62.87,62.95,71680.0,55.9086,55.9619,55.8908,55.9619,71680.0
2018-07-17 12:00:00,62.95,63.03,62.93,63.01,91817.0,55.9619,56.033,55.9441,56.0152,91817.0
2018-07-17 12:05:00,63.0,63.07,63.0,63.05,54031.0,56.0064,56.0686,56.0064,56.0508,54031.0
2018-07-17 12:10:00,63.05,63.06,63.02,63.05,39961.0,56.0508,56.0597,56.0241,56.0508,39961.0
2018-07-17 12:15:00,63.05,63.16,63.04,63.14,119486.0,56.0508,56.1486,56.0419,56.1308,119486.0
2018-07-17 12:20:00,63.14,63.17,63.1,63.17,49573.0,56.1308,56.1575,56.0953,56.1575,49573.0
2018-07-17 12:25:00,63.17,63.26,63.14,63.26,66338.0,56.1575,56.2375,56.1308,56.2375,66338.0
2018-07-17 12:30:00,63.26,63.26,63.16,63.19,48575.0,56.2375,56.2375,56.1486,56.1753,48575.0
2018-07-17 12:35:00,63.2,63.2,63.08,63.08,57328.0,56.1842,56.1842,56.0775,56.0775,57328.0
2018-07-17 12:40:00,63.09,63.14,63.06,63.11,45693.0,56.0864,56.1308,56.0597,56.1041,45693.0
2018-07-17 12:45:00,63.11,63.11,63.05,63.09,37096.0,56.1041,56.1041,56.0508,56.0864,37096.0
2018-07-17 12:50:00,63.1,63.15,63.06,63.06,47478.0,56.0953,56.1397,56.0597,56.0597,47478.0
2018-07-17 12:55:00,63.06,63.07,63.01,63.05,50428.0,56.0597,56.0686,56.0152,56.0508,50428.0
2018-07-17 13:00:00,63.06,63.1,63.02,63.08,68270.0,56.0597,56.0953,56.0241,56.0775,68270.0
2018-07-17 13:05:00,63.09,63.11,63.07,63.1,38472.0,56.0864,56.1041,56.0686,56.0953,38472.0
2018-07-17 13:10:00,63.1,63.16,63.09,63.16,72127.0,56.0953,56.1486,56.0864,56.1486,72127.0
2018-07-17 13:15:00,63.16,63.17,63.09,63.11,66387.0,56.1486,56.1575,56.0864,56.1041,66387.0
2018-07-17 13:20:00,63.1,63.11,63.0,63.01,103535.0,56.0953,56.1041,56.0064,56.0152,103535.0
2018-07-17 13:25:00,63.01,63.05,62.98,63.0,35121.0,56.0152,56.0508,55.9886,56.0064,35121.0
2018-07-17 13:30:00,63.0,63.05,62.98,63.01,44064.0,56.0064,56.0508,55.9886,56.0152,44064.0
2018-07-17 13:35:00,63.01,63.05,62.97,63.03,41097.0,56.0152,56.0508,55.9797,56.033,41097.0
2018-07-17 13:40:00,63.04,63.04,62.96,63.01,138617.0,56.0419,56.0419,55.9708,56.0152,138617.0
2018-07-17 13:45:00,63.01,63.1,63.01,63.1,31339.0,56.0152,56.0953,56.0152,56.0953,31339.0
2018-07-17 13:50:00,63.09,63.1,63.03,63.05,39289.0,56.0864,56.0953,56.033,56.0508,39289.0
2018-07-17 13:55:00,63.05,63.06,62.96,62.99,57079.0,56.0508,56.0597,55.9708,55.9975,57079.0
2018-07-17 14:00:00,63.0,63.02,62.95,62.96,47087.0,56.0064,56.0241,55.9619,55.9708,47087.0
2018-07-17 14:05:00,62.96,63.01,62.95,63.01,31250.0,55.9708,56.0152,55.9619,56.0152,31250.0
2018-07-17 14:10:00,63.0,63.01,62.97,62.98,32753.0,56.0064,56.0152,55.9797,55.9886,32753.0
2018-07-17 14:15:00,62.98,63.0,62.97,63.0,34288.0,55.9886,56.0064,55.9797,56.0064,34288.0
2018-07-17 14:20:00,63.0,63.0,62.98,63.0,28798.0,56.0064,56.0064,55.9886,56.0064,28798.0
2018-07-17 14:25:00,63.0,63.04,62.99,63.0,49660.0,56.0064,56.0419,55.9975,56.0064,49660.0
2018-07-17 14:30:00,63.0,63.01,62.98,62.99,54940.0,56.0064,56.0152,55.9886,55.9975,54940.0
2018-07-17 14:35:00,62.99,63.01,62.96,63.01,56526.0,55.9975,56.0152,55.9708,56.0152,56526.0
2018-07-17 14:40:00,63.01,63.11,63.0,63.09,71712.0,56.0152,56.1041,56.0064,56.0864,71712.0
2018-07-17 14:45:00,63.1,63.1,63.04,63.1,46977.0,56.0953,56.0953,56.0419,56.0953,46977.0
2018-07-17 14:50:00,63.11,63.12,63.03,63.05,59023.0,56.1041,56.113,56.033,56.0508,59023.0
2018-07-17 14:55:00,63.05,63.05,62.98,63.0,33636.0,56.0508,56.0508,55.9886,56.0064,33636.0
2018-07-17 15:00:00,63.0,63.01,62.94,62.95,76123.0,56.0064,56.0152,55.953,55.9619,76123.0
2018-07-17 15:05:00,62.96,62.97,62.93,62.97,40802.0,55.9708,55.9797,55.9441,55.9797,40802.0
2018-07-17 15:10:00,62.97,62.98,62.95,62.97,34512.0,55.9797,55.9886,55.9619,55.9797,34512.0
2018-07-17 15:15:00,62.97,63.03,62.96,63.02,59291.0,55.9797,56.033,55.9708,56.0241,59291.0
2018-07-17 15:20:00,63.02,63.07,63.02,63.07,83343.0,56.0241,56.0686,56.0241,56.0686,83343.0
2018-07-17 15:25:00,63.07,63.07,63.04,63.07,142986.0,56.0686,56.0686,56.0419,56.0686,142986.0
2018-07-17 15:30:00,63.07,63.14,63.06,63.14,132859.0,56.0686,56.1308,56.0597,56.1308,132859.0
2018-07-17 15:35:00,63.14,63.17,63.13,63.17,107042.0,56.1308,56.1575,56.1219,56.1575,107042.0
2018-07-17 15:40:00,63.17,63.17,63.09,63.09,119933.0,56.1575,56.1575,56.0864,56.0864,119933.0
2018-07-17 15:45:00,63.09,63.1,63.08,63.09,168882.0,56.0864,56.0953,56.0775,56.0864,168882.0
2018-07-17 15:50:00,63.09,63.1,62.88,62.9,271875.0,56.0864,56.0953,55.8997,55.9175,271875.0
2018-07-17 15:55:00,62.92,62.93,62.72,62.83,671793.0,55.9352,55.9441,55.7574,55.8552,671793.0
2018-07-18 09:30:00,64.31,65.5,64.31,65.38,648020.0,57.1709,58.2288,57.1709,58.1222,648020.0
2018-07-18 09:35:00,65.38,65.46,64.63,64.75,358558.0,58.1222,58.1933,57.4554,57.5621,358558.0
2018-07-18 09:40:00,64.73,64.8,64.2,64.55,279428.0,57.5443,57.6065,57.0731,57.3843,279428.0
2018-07-18 09:45:00,64.53,64.67,64.41,64.53,244876.0,57.3665,57.491,57.2598,57.3665,244876.0
2018-07-18 09:50:00,64.52,64.81,64.51,64.6,258578.0,57.3576,57.6154,57.3487,57.4287,258578.0
2018-07-18 09:55:00,64.6,64.87,64.59,64.87,200856.0,57.4287,57.6688,57.4199,57.6688,200856.0
2018-07-18 10:00:00,64.87,64.88,64.59,64.72,182699.0,57.6688,57.6777,57.4199,57.5354,182699.0
2018-07-18 10:05:00,64.72,64.75,64.55,64.72,111458.0,57.5354,57.5621,57.3843,57.5354,111458.0
2018-07-18 10:10:00,64.73,64.79,64.67,64.7,83923.0,57.5443,57.5976,57.491,57.5176,83923.0
2018-07-18 10:15:00,64.72,64.73,64.61,64.66,100490.0,57.5354,57.5443,57.4376,57.4821,100490.0
2018-07-18 10:20:00,64.66,64.74,64.64,64.69,85086.0,57.4821,57.5532,57.4643,57.5087,85086.0
2018-07-18 10:25:00,64.71,64.84,64.68,64.76,163742.0,57.5265,57.6421,57.4999,57.571,163742.0
2018-07-18 10:30:00,64.76,64.76,64.33,64.44,165681.0,57.571,57.571,57.1887,57.2865,165681.0
2018-07-18 10:35:00,64.44,64.67,64.43,64.59,74920.0,57.2865,57.491,57.2776,57.4199,74920.0
2018-07-18 10:40:00,64.59,64.66,64.56,64.62,72411.0,57.4199,57.4821,57.3932,57.4465,72411.0
2018-07-18 10:45:00,64.63,64.65,64.57,64.61,92190.0,57.4554,57.4732,57.4021,57.4376,92190.0
2018-07-18 10:50:00,64.61,64.61,64.37,64.49,135934.0,57.4376,57.4376,57.2243,57.331,135934.0
2018-07-18 10:55:00,64.49,64.5,64.4,64.48,57428.0,57.331,57.3398,57.2509,57.3221,57428.0
2018-07-18 11:00:00,64.48,64.48,64.41,64.44,77069.0,57.3221,57.3221,57.2598,57.2865,77069.0
2018-07-18 11:05:00,64.45,64.67,64.43,64.66,106420.0,57.2954,57.491,57.2776,57.4821,106420.0
2018-07-18 11:10:00,64.67,64.74,64.61,64.64,89612.0,57.491,57.5532,57.4376,57.4643,89612.0
2018-07-18 11:15:00,64.64,64.65,64.58,64.64,67461.0,57.4643,57.4732,57.411,57.4643,67461.0
2018-07-18 11:20:00,64.64,64.72,64.63,64.69,46930.0,57.4643,57.5354,57.4554,57.5087,46930.0
2018-07-18 11:25:00,64.7,64.71,64.61,64.62,67420.0,57.5176,57.5265,57.4376,57.4465,67420.0
2018-07-18 11:30:00,64.64,64.7,64.6,64.67,51303.0,57.4643,57.5176,57.4287,57.491,51303.0
2018-07-18 11:35:00,64.67,64.68,64.47,64.53,46656.0,57.491,57.4999,57.3132,57.3665,46656.0
2018-07-18 11:40:00,64.53,64.54,64.43,64.46,100050.0,57.3665,57.3754,57.2776,57.3043,100050.0
2018-07-18 11:45:00,64.47,64.57,64.44,64.56,42567.0,57.3132,57.4021,57.2865,57.3932,42567.0
2018-07-18 11:50:00,64.55,64.65,64.54,64.65,30274.0,57.3843,57.4732,57.3754,57.4732,30274.0
2018-07-18 11:55:00,64.66,64.68,64.58,64.67,48176.0,57.4821,57.4999,57.411,57.491,48176.0
2018-07-18 12:00:00,64.67,64.72,64.62,64.63,31652.0,57.491,57.5354,57.4465,57.4554,31652.0
2018-07-18 12:05:00,64.63,64.71,64.61,64.62,57750.0,57.4554,57.5265,57.4376,57.4465,57750.0
2018-07-18 12:10:00,64.62,64.62,64.47,64.47,48175.0,57.4465,57.4465,57.3132,57.3132,48175.0
2018-07-18 12:15:00,64.47,64.48,64.32,64.39,79535.0,57.3132,57.3221,57.1798,57.2421,79535.0
2018-07-18 12:20:00,64.38,64.4,64.3,64.39,104391.0,57.2332,57.2509,57.162,57.2421,104391.0
2018-07-18 12:25:00,64.39,64.48,64.39,64.4,49155.0,57.2421,57.3221,57.2421,57.2509,49155.0
2018-07-18 12:30:00,64.41,64.42,64.25,64.28,60033.0,57.2598,57.2687,57.1176,57.1443,60033.0
2018-07-18 12:35:00,64.28,64.42,64.23,64.38,87176.0,57.1443,57.2687,57.0998,57.2332,87176.0
2018-07-18 12:40:00,64.39,64.42,64.35,64.37,38406.0,57.2421,57.2687,57.2065,57.2243,38406.0
2018-07-18 12:45:00,64.37,64.41,64.34,64.34,52151.0,57.2243,57.2598,57.1976,57.1976,52151.0
2018-07-18 12:50:00,64.34,64.35,64.28,64.28,29311.0,57.1976,57.2065,57.1443,57.1443,29311.0
2018-07-18 12:55:00,64.28,64.28,64.22,64.25,57454.0,57.1443,57.1443,57.0909,57.1176,57454.0
2018-07-18 13:00:00,64.25,64.26,64.21,64.25,33456.0,57.1176,57.1265,57.082,57.1176,33456.0
2018-07-18 13:05:00,64.24,64.33,64.2,64.3,44818.0,57.1087,57.1887,57.0731,57.162,44818.0
2018-07-18 13:10:00,64.32,64.45,64.28,64.43,28653.0,57.1798,57.2954,57.1443,57.2776,28653.0
2018-07-18 13:15:00,64.43,64.48,64.36,64.44,36593.0,57.2776,57.3221,57.2154,57.2865,36593.0
2018-07-18 13:20:00,64.45,64.56,64.44,64.55,53674.0,57.2954,57.3932,57.2865,57.3843,53674.0
2018-07-18 13:25:00,64.54,64.55,64.42,64.46,43584.0,57.3754,57.3843,57.2687,57.3043,43584.0
2018-07-18 13:30:00,64.45,64.49,64.44,64.47,42219.0,57.2954,57.331,57.2865,57.3132,42219.0
2018-07-18 13:35:00,64.47,64.48,64.43,64.45,34389.0,57.3132,57.3221,57.2776,57.2954,34389.0
2018-07-18 13:40:00,64.46,64.55,64.46,64.49,47180.0,57.3043,57.3843,57.3043,57.331,47180.0
2018-07-18 13:45:00,64.5,64.53,64.44,64.52,39128.0,57.3398,57.3665,57.2865,57.3576,39128.0
2018-07-18 13:50:00,64.53,64.54,64.46,64.46,32631.0,57.3665,57.3754,57.3043,57.3043,32631.0
2018-07-18 13:55:00,64.46,64.58,64.45,64.55,30797.0,57.3043,57.411,57.2954,57.3843,30797.0
2018-07-18 14:00:00,64.55,64.63,64.54,64.62,67914.0,57.3843,57.4554,57.3754,57.4465,67914.0
2018-07-18 14:05:00,64.61,64.65,64.58,64.64,35409.0,57.4376,57.4732,57.411,57.4643,35409.0
2018-07-18 14:10:00,64.65,64.65,64.56,64.58,38258.0,57.4732,57.4732,57.3932,57.411,38258.0
2018-07-18 14:15:00,64.58,64.64,64.55,64.64,41362.0,57.411,57.4643,57.3843,57.4643,41362.0
2018-07-18 14:20:00,64.64,64.68,64.63,64.68,50661.0,57.4643,57.4999,57.4554,57.4999,50661.0
2018-07-18 14:25:00,64.69,64.77,64.68,64.76,70835.0,57.5087,57.5799,57.4999,57.571,70835.0
2018-07-18 14:30:00,64.76,64.76,64.63,64.65,53452.0,57.571,57.571,57.4554,57.4732,53452.0
2018-07-18 14:35:00,64.64,64.65,64.5,64.51,73560.0,57.4643,57.4732,57.3398,57.3487,73560.0
2018-07-18 14:40:00,64.52,64.52,64.41,64.48,191325.0,57.3576,57.3576,57.2598,57.3221,191325.0
2018-07-18 14:45:00,64.49,64.66,64.48,64.6,107012.0,57.331,57.4821,57.3221,57.4287,107012.0
2018-07-18 14:50:00,64.62,64.62,64.41,64.52,105293.0,57.4465,57.4465,57.2598,57.3576,105293.0
2018-07-18 14:55:00,64.52,64.62,64.52,64.59,45713.0,57.3576,57.4465,57.3576,57.4199,45713.0
2018-07-18 15:00:00,64.6,64.61,64.54,64.58,48749.0,57.4287,57.4376,57.3754,57.411,48749.0
2018-07-18 15:05:00,64.58,64.64,64.58,64.63,31180.0,57.411,57.4643,57.411,57.4554,31180.0
2018-07-18 15:10:00,64.64,64.68,64.62,64.66,76784.0,57.4643,57.4999,57.4465,57.4821,76784.0
2018-07-18 15:15:00,64.65,64.7,64.57,64.66,89110.0,57.4732,57.5176,57.4021,57.4821,89110.0
2018-07-18 15:20:00,64.67,64.69,64.59,64.66,65530.0,57.491,57.5087,57.4199,57.4821,65530.0
2018-07-18 15:25:00,64.66,64.66,64.53,64.56,119422.0,57.4821,57.4821,57.3665,57.3932,119422.0
2018-07-18 15:30:00,64.56,64.64,64.56,64.61,77270.0,57.3932,57.4643,57.3932,57.4376,77270.0
2018-07-18 15:35:00,64.61,64.68,64.57,64.65,381213.0,57.4376,57.4999,57.4021,57.4732,381213.0
2018-07-18 15:40:00,64.65,64.67,64.61,64.62,90526.0,57.4732,57.491,57.4376,57.4465,90526.0
2018-07-18 15:45:00,64.61,64.69,64.6,64.68,186804.0,57.4376,57.5087,57.4287,57.4999,186804.0
2018-07-18 15:50:00,64.68,64.75,64.6,64.75,474540.0,57.4999,57.5621,57.4287,57.5621,474540.0
2018-07-18 15:55:00,64.75,64.85,64.68,64.76,1005845.0,57.5621,57.651,57.4999,57.571,1005845.0
2018-07-19 09:30:00,64.68,64.97,64.68,64.78,149664.0,57.4999,57.7577,57.4999,57.5888,149664.0
2018-07-19 09:35:00,64.74,64.91,64.61,64.75,56354.0,57.5532,57.7043,57.4376,57.5621,56354.0
2018-07-19 09:40:00,64.76,64.85,64.61,64.65,68841.0,57.571,57.651,57.4376,57.4732,68841.0
2018-07-19 09:45:00,64.64,64.67,64.49,64.49,110636.0,57.4643,57.491,57.331,57.331,110636.0
2018-07-19 09:50:00,64.49,64.49,64.15,64.28,135048.0,57.331,57.331,57.0287,57.1443,135048.0
2018-07-19 09:55:00,64.3,64.32,64.15,64.24,64552.0,57.162,57.1798,57.0287,57.1087,64552.0
2018-07-19 10:00:00,64.25,64.31,64.18,64.3,67805.0,57.1176,57.1709,57.0554,57.162,67805.0
2018-07-19 10:05:00,64.3,64.35,64.25,64.25,46851.0,57.162,57.2065,57.1176,57.1176,46851.0
2018-07-19 10:10:00,64.25,64.3,64.21,64.28,51380.0,57.1176,57.162,57.082,57.1443,51380.0
2018-07-19 10:15:00,64.28,64.29,64.17,64.26,68691.0,57.1443,57.1532,57.0465,57.1265,68691.0
2018-07-19 10:20:00,64.26,64.26,64.09,64.09,76870.0,57.1265,57.1265,56.9754,56.9754,76870.0
2018-07-19 10:25:00,64.09,64.13,64.01,64.12,57736.0,56.9754,57.0109,56.9042,57.002,57736.0
2018-07-19 10:30:00,64.11,64.11,64.01,64.05,32208.0,56.9931,56.9931,56.9042,56.9398,32208.0
2018-07-19 10:35:00,64.05,64.1,64.02,64.04,56164.0,56.9398,56.9842,56.9131,56.9309,56164.0
2018-07-19 10:40:00,64.05,64.12,64.03,64.05,43549.0,56.9398,57.002,56.922,56.9398,43549.0
2018-07-19 10:45:00,64.04,64.11,64.02,64.1,44934.0,56.9309,56.9931,56.9131,56.9842,44934.0
2018-07-19 10:50:00,64.09,64.21,64.07,64.12,54753.0,56.9754,57.082,56.9576,57.002,54753.0
2018-07-19 10:55:00,64.13,64.23,64.12,64.17,58080.0,57.0109,57.0998,57.002,57.0465,58080.0
2018-07-19 11:00:00,64.17,64.19,64.09,64.11,47692.0,57.0465,57.0643,56.9754,56.9931,47692.0
2018-07-19 11:05:00,64.1,64.18,64.09,64.15,43330.0,56.9842,57.0554,56.9754,57.0287,43330.0
2018-07-19 11:10:00,64.15,64.16,64.07,64.14,71272.0,57.0287,57.0376,56.9576,57.0198,71272.0
2018-07-19 11:15:00,64.14,64.15,64.08,64.09,24806.0,57.0198,57.0287,56.9665,56.9754,24806.0
2018-07-19 11:20:00,64.09,64.1,64.05,64.08,57992.0,56.9754,56.9842,56.9398,56.9665,57992.0
2018-07-19 11:25:00,64.07,64.12,64.05,64.07,47997.0,56.9576,57.002,56.9398,56.9576,47997.0
2018-07-19 11:30:00,64.08,64.11,64.07,64.08,26644.0,56.9665,56.9931,56.9576,56.9665,26644.0
2018-07-19 11:35:00,64.08,64.12,64.05,64.09,52731.0,56.9665,57.002,56.9398,56.9754,52731.0
2018-07-19 11:40:00,64.09,64.09,63.97,63.98,179879.0,56.9754,56.9754,56.8687,56.8776,179879.0
2018-07-19 11:45:00,63.98,63.99,63.86,63.87,170471.0,56.8776,56.8865,56.7709,56.7798,170471.0
2018-07-19 11:50:00,63.88,63.89,63.77,63.8,109159.0,56.7887,56.7976,56.6909,56.7175,109159.0
2018-07-19 11:55:00,63.8,63.81,63.69,63.69,59068.0,56.7175,56.7264,56.6198,56.6198,59068.0
2018-07-19 12:00:00,63.7,63.74,63.6,63.64,67936.0,56.6286,56.6642,56.5398,56.5753,67936.0
2018-07-19 12:05:00,63.64,63.67,63.56,63.58,74685.0,56.5753,56.602,56.5042,56.522,74685.0
2018-07-19 12:10:00,63.58,63.65,63.51,63.58,155272.0,56.522,56.5842,56.4597,56.522,155272.0
2018-07-19 12:15:00,63.58,63.68,63.55,63.65,45130.0,56.522,56.6109,56.4953,56.5842,45130.0
2018-07-19 12:20:00,63.65,63.71,63.61,63.71,46323.0,56.5842,56.6375,56.5486,56.6375,46323.0
2018-07-19 12:25:00,63.71,63.78,63.64,63.66,58076.0,56.6375,56.6998,56.5753,56.5931,58076.0
2018-07-19 12:30:00,63.66,63.68,63.6,63.66,20486.0,56.5931,56.6109,56.5398,56.5931,20486.0
2018-07-19 12:35:00,63.66,63.77,63.66,63.73,58174.0,56.5931,56.6909,56.5931,56.6553,58174.0
2018-07-19 12:40:00,63.73,63.75,63.66,63.68,64607.0,56.6553,56.6731,56.5931,56.6109,64607.0
2018-07-19 12:45:00,63.68,63.68,63.6,63.64,31937.0,56.6109,56.6109,56.5398,56.5753,31937.0
2018-07-19 12:50:00,63.64,63.79,63.63,63.76,78302.0,56.5753,56.7087,56.5664,56.682,78302.0
2018-07-19 12:55:00,63.77,63.86,63.76,63.77,58627.0,56.6909,56.7709,56.682,56.6909,58627.0
2018-07-19 13:00:00,63.77,63.95,63.72,63.79,81888.0,56.6909,56.8509,56.6464,56.7087,81888.0
2018-07-19 13:05:00,63.79,63.9,63.77,63.81,57630.0,56.7087,56.8064,56.6909,56.7264,57630.0
2018-07-19 13:10:00,63.83,63.9,63.8,63.83,67013.0,56.7442,56.8064,56.7175,56.7442,67013.0
2018-07-19 13:15:00,63.84,63.88,63.83,63.85,67489.0,56.7531,56.7887,56.7442,56.762,67489.0
2018-07-19 13:20:00,63.85,63.95,63.83,63.94,57310.0,56.762,56.8509,56.7442,56.842,57310.0
2018-07-19 13:25:00,63.94,63.98,63.88,63.88,50868.0,56.842,56.8776,56.7887,56.7887,50868.0
2018-07-19 13:30:00,63.88,63.92,63.86,63.92,49363.0,56.7887,56.8242,56.7709,56.8242,49363.0
2018-07-19 13:35:00,63.91,63.98,63.89,63.91,43705.0,56.8153,56.8776,56.7976,56.8153,43705.0
2018-07-19 13:40:00,63.92,63.99,63.89,63.95,41461.0,56.8242,56.8865,56.7976,56.8509,41461.0
2018-07-19 13:45:00,63.95,63.96,63.88,63.92,48187.0,56.8509,56.8598,56.7887,56.8242,48187.0
2018-07-19 13:50:00,63.91,63.93,63.85,63.92,24592.0,56.8153,56.8331,56.762,56.8242,24592.0
2018-07-19 13:55:00,63.93,63.94,63.89,63.93,23237.0,56.8331,56.842,56.7976,56.8331,23237.0
2018-07-19 14:00:00,63.93,63.99,63.92,63.99,28758.0,56.8331,56.8865,56.8242,56.8865,28758.0
2018-07-19 14:05:00,63.99,64.03,63.98,64.0,37126.0,56.8865,56.922,56.8776,56.8953,37126.0
2018-07-19 14:10:00,63.99,64.04,63.98,64.03,28178.0,56.8865,56.9309,56.8776,56.922,28178.0
2018-07-19 14:15:00,64.04,64.08,64.03,64.07,46690.0,56.9309,56.9665,56.922,56.9576,46690.0
2018-07-19 14:20:00,64.07,64.08,64.03,64.05,33947.0,56.9576,56.9665,56.922,56.9398,33947.0
2018-07-19 14:25:00,64.05,64.09,64.01,64.05,81279.0,56.9398,56.9754,56.9042,56.9398,81279.0
2018-07-19 14:30:00,64.05,64.07,64.0,64.03,40078.0,56.9398,56.9576,56.8953,56.922,40078.0
2018-07-19 14:35:00,64.02,64.03,63.93,63.93,42508.0,56.9131,56.922,56.8331,56.8331,42508.0
2018-07-19 14:40:00,63.95,63.96,63.87,63.91,87523.0,56.8509,56.8598,56.7798,56.8153,87523.0
2018-07-19 14:45:00,63.91,63.96,63.89,63.95,54368.0,56.8153,56.8598,56.7976,56.8509,54368.0
2018-07-19 14:50:00,63.95,63.96,63.9,63.94,58315.0,56.8509,56.8598,56.8064,56.842,58315.0
2018-07-19 14:55:00,63.94,63.94,63.89,63.92,135968.0,56.842,56.842,56.7976,56.8242,135968.0
2018-07-19 15:00:00,63.92,63.92,63.89,63.91,43549.0,56.8242,56.8242,56.7976,56.8153,43549.0
2018-07-19 15:05:00,63.91,63.91,63.86,63.87,50801.0,56.8153,56.8153,56.7709,56.7798,50801.0
2018-07-19 15:10:00,63.87,63.87,63.78,63.78,78117.0,56.7798,56.7798,56.6998,56.6998,78117.0
2018-07-19 15:15:00,63.79,63.83,63.76,63.76,45841.0,56.7087,56.7442,56.682,56.682,45841.0
2018-07-19 15:20:00,63.77,63.79,63.74,63.77,38849.0,56.6909,56.7087,56.6642,56.6909,38849.0
2018-07-19 15:25:00,63.77,63.81,63.75,63.8,35900.0,56.6909,56.7264,56.6731,56.7175,35900.0
2018-07-19 15:30:00,63.8,63.81,63.74,63.8,64593.0,56.7175,56.7264,56.6642,56.7175,64593.0
2018-07-19 15:35:00,63.81,63.83,63.79,63.8,56089.0,56.7264,56.7442,56.7087,56.7175,56089.0
2018-07-19 15:40:00,63.8,63.8,63.75,63.78,89443.0,56.7175,56.7175,56.6731,56.6998,89443.0
2018-07-19 15:45:00,63.77,63.85,63.76,63.82,175188.0,56.6909,56.762,56.682,56.7353,175188.0
2018-07-19 15:50:00,63.82,63.83,63.75,63.76,181237.0,56.7353,56.7442,56.6731,56.682,181237.0
2018-07-19 15:55:00,63.76,63.79,63.74,63.77,410722.0,56.682,56.7087,56.6642,56.6909,410722.0
2018-07-20 09:30:00,63.61,63.73,63.52,63.73,329147.0,56.5486,56.6553,56.4686,56.6553,329147.0
2018-07-20 09:35:00,63.73,63.82,63.67,63.75,54767.0,56.6553,56.7353,56.602,56.6731,54767.0
2018-07-20 09:40:00,63.74,64.03,63.73,64.02,125784.0,56.6642,56.922,56.6553,56.9131,125784.0
2018-07-20 09:45:00,64.03,64.04,63.81,63.86,78425.0,56.922,56.9309,56.7264,56.7709,78425.0
2018-07-20 09:50:00,63.87,63.91,63.79,63.84,49134.0,56.7798,56.8153,56.7087,56.7531,49134.0
2018-07-20 09:55:00,63.84,63.85,63.76,63.81,50265.0,56.7531,56.762,56.682,56.7264,50265.0
2018-07-20 10:00:00,63.82,63.9,63.77,63.79,84681.0,56.7353,56.8064,56.6909,56.7087,84681.0
2018-07-20 10:05:00,63.79,63.86,63.78,63.8,47504.0,56.7087,56.7709,56.6998,56.7175,47504.0
2018-07-20 10:10:00,63.79,63.81,63.7,63.75,171331.0,56.7087,56.7264,56.6286,56.6731,171331.0
2018-07-20 10:15:00,63.75,63.76,63.66,63.74,46556.0,56.6731,56.682,56.5931,56.6642,46556.0
2018-07-20 10:20:00,63.73,63.79,63.69,63.75,93669.0,56.6553,56.7087,56.6198,56.6731,93669.0
2018-07-20 10:25:00,63.76,63.76,63.7,63.74,60445.0,56.682,56.682,56.6286,56.6642,60445.0
2018-07-20 10:30:00,63.74,63.78,63.7,63.77,64270.0,56.6642,56.6998,56.6286,56.6909,64270.0
2018-07-20 10:35:00,63.77,63.77,63.7,63.74,38894.0,56.6909,56.6909,56.6286,56.6642,38894.0
2018-07-20 10:40:00,63.75,63.86,63.73,63.86,78754.0,56.6731,56.7709,56.6553,56.7709,78754.0
2018-07-20 10:45:00,63.88,63.93,63.83,63.88,68491.0,56.7887,56.8331,56.7442,56.7887,68491.0
2018-07-20 10:50:00,63.89,63.93,63.85,63.88,106712.0,56.7976,56.8331,56.762,56.7887,106712.0
2018-07-20 10:55:00,63.88,63.98,63.84,63.98,42754.0,56.7887,56.8776,56.7531,56.8776,42754.0
2018-07-20 11:00:00,63.98,63.99,63.91,63.94,55435.0,56.8776,56.8865,56.8153,56.842,55435.0
2018-07-20 11:05:00,63.94,63.96,63.82,63.86,35602.0,56.842,56.8598,56.7353,56.7709,35602.0
2018-07-20 11:10:00,63.86,63.91,63.85,63.86,22227.0,56.7709,56.8153,56.762,56.7709,22227.0
2018-07-20 11:15:00,63.87,63.88,63.81,63.81,80845.0,56.7798,56.7887,56.7264,56.7264,80845.0
2018-07-20 11:20:00,63.81,63.82,63.7,63.75,137735.0,56.7264,56.7353,56.6286,56.6731,137735.0
2018-07-20 11:25:00,63.75,63.76,63.71,63.73,44621.0,56.6731,56.682,56.6375,56.6553,44621.0
2018-07-20 11:30:00,63.74,63.76,63.71,63.72,42223.0,56.6642,56.682,56.6375,56.6464,42223.0
2018-07-20 11:35:00,63.72,63.74,63.67,63.69,49164.0,56.6464,56.6642,56.602,56.6198,49164.0
2018-07-20 11:40:00,63.68,63.69,63.65,63.65,29863.0,56.6109,56.6198,56.5842,56.5842,29863.0
2018-07-20 11:45:00,63.65,63.7,63.61,63.69,56888.0,56.5842,56.6286,56.5486,56.6198,56888.0
2018-07-20 11:50:00,63.69,63.69,63.61,63.63,29600.0,56.6198,56.6198,56.5486,56.5664,29600.0
2018-07-20 11:55:00,63.62,63.63,63.52,63.56,42488.0,56.5575,56.5664,56.4686,56.5042,42488.0
2018-07-20 12:00:00,63.55,63.69,63.55,63.62,56324.0,56.4953,56.6198,56.4953,56.5575,56324.0
2018-07-20 12:05:00,63.62,63.62,63.56,63.61,32862.0,56.5575,56.5575,56.5042,56.5486,32862.0
2018-07-20 12:10:00,63.61,63.64,63.59,63.63,57769.0,56.5486,56.5753,56.5309,56.5664,57769.0
2018-07-20 12:15:00,63.63,63.66,63.6,63.66,36366.0,56.5664,56.5931,56.5398,56.5931,36366.0
2018-07-20 12:20:00,63.65,63.68,63.65,63.66,50526.0,56.5842,56.6109,56.5842,56.5931,50526.0
2018-07-20 12:25:00,63.66,63.67,63.61,63.66,46613.0,56.5931,56.602,56.5486,56.5931,46613.0
2018-07-20 12:30:00,63.65,63.65,63.59,63.59,14154.0,56.5842,56.5842,56.5309,56.5309,14154.0
2018-07-20 12:35:00,63.59,63.61,63.56,63.61,17665.0,56.5309,56.5486,56.5042,56.5486,17665.0
2018-07-20 12:40:00,63.61,63.62,63.57,63.58,28918.0,56.5486,56.5575,56.5131,56.522,28918.0
2018-07-20 12:45:00,63.58,63.65,63.56,63.64,34126.0,56.522,56.5842,56.5042,56.5753,34126.0
2018-07-20 12:50:00,63.64,63.72,63.63,63.7,54426.0,56.5753,56.6464,56.5664,56.6286,54426.0
2018-07-20 12:55:00,63.7,63.7,63.64,63.65,36115.0,56.6286,56.6286,56.5753,56.5842,36115.0
2018-07-20 13:00:00,63.64,63.66,63.64,63.65,19414.0,56.5753,56.5931,56.5753,56.5842,19414.0
2018-07-20 13:05:00,63.65,63.65,63.61,63.61,45318.0,56.5842,56.5842,56.5486,56.5486,45318.0
2018-07-20 13:10:00,63.62,63.64,63.57,63.58,39030.0,56.5575,56.5753,56.5131,56.522,39030.0
2018-07-20 13:15:00,63.59,63.59,63.54,63.54,25066.0,56.5309,56.5309,56.4864,56.4864,25066.0
2018-07-20 13:20:00,63.55,63.55,63.42,63.48,57970.0,56.4953,56.4953,56.3797,56.4331,57970.0
2018-07-20 13:25:00,63.49,63.51,63.45,63.46,43489.0,56.442,56.4597,56.4064,56.4153,43489.0
2018-07-20 13:30:00,63.46,63.5,63.43,63.49,30662.0,56.4153,56.4509,56.3886,56.442,30662.0
2018-07-20 13:35:00,63.49,63.54,63.48,63.51,33567.0,56.442,56.4864,56.4331,56.4597,33567.0
2018-07-20 13:40:00,63.51,63.53,63.5,63.51,25468.0,56.4597,56.4775,56.4509,56.4597,25468.0
2018-07-20 13:45:00,63.51,63.57,63.5,63.51,46591.0,56.4597,56.5131,56.4509,56.4597,46591.0
2018-07-20 13:50:00,63.5,63.51,63.44,63.45,44325.0,56.4509,56.4597,56.3975,56.4064,44325.0
2018-07-20 13:55:00,63.44,63.5,63.43,63.49,29047.0,56.3975,56.4509,56.3886,56.442,29047.0
2018-07-20 14:00:00,63.48,63.48,63.45,63.48,28146.0,56.4331,56.4331,56.4064,56.4331,28146.0
2018-07-20 14:05:00,63.48,63.49,63.42,63.43,38673.0,56.4331,56.442,56.3797,56.3886,38673.0
2018-07-20 14:10:00,63.43,63.43,63.4,63.4,25281.0,56.3886,56.3886,56.362,56.362,25281.0
2018-07-20 14:15:00,63.4,63.41,63.39,63.4,24366.0,56.362,56.3708,56.3531,56.362,24366.0
2018-07-20 14:20:00,63.4,63.41,63.36,63.4,54079.0,56.362,56.3708,56.3264,56.362,54079.0
2018-07-20 14:25:00,63.39,63.4,63.36,63.37,29607.0,56.3531,56.362,56.3264,56.3353,29607.0
2018-07-20 14:30:00,63.37,63.38,63.31,63.31,53133.0,56.3353,56.3442,56.2819,56.2819,53133.0
2018-07-20 14:35:00,63.31,63.35,63.29,63.32,27673.0,56.2819,56.3175,56.2642,56.2908,27673.0
2018-07-20 14:40:00,63.32,63.34,63.31,63.33,23140.0,56.2908,56.3086,56.2819,56.2997,23140.0
2018-07-20 14:45:00,63.33,63.37,63.29,63.37,45510.0,56.2997,56.3353,56.2642,56.3353,45510.0
2018-07-20 14:50:00,63.37,63.41,63.34,63.37,54921.0,56.3353,56.3708,56.3086,56.3353,54921.0
2018-07-20 14:55:00,63.38,63.38,63.36,63.38,17740.0,56.3442,56.3442,56.3264,56.3442,17740.0
2018-07-20 15:00:00,63.38,63.38,63.34,63.34,56318.0,56.3442,56.3442,56.3086,56.3086,56318.0
2018-07-20 15:05:00,63.35,63.36,63.34,63.34,21832.0,56.3175,56.3264,56.3086,56.3086,21832.0
2018-07-20 15:10:00,63.35,63.36,63.31,63.35,64797.0,56.3175,56.3264,56.2819,56.3175,64797.0
2018-07-20 15:15:00,63.34,63.36,63.31,63.36,44886.0,56.3086,56.3264,56.2819,56.3264,44886.0
2018-07-20 15:20:00,63.36,63.36,63.3,63.3,36836.0,56.3264,56.3264,56.2731,56.2731,36836.0
2018-07-20 15:25:00,63.3,63.34,63.28,63.33,66137.0,56.2731,56.3086,56.2553,56.2997,66137.0
2018-07-20 15:30:00,63.33,63.39,63.31,63.37,91665.0,56.2997,56.3531,56.2819,56.3353,91665.0
2018-07-20 15:35:00,63.37,63.37,63.31,63.32,103364.0,56.3353,56.3353,56.2819,56.2908,103364.0
2018-07-20 15:40:00,63.32,63.42,63.32,63.42,79537.0,56.2908,56.3797,56.2908,56.3797,79537.0
2018-07-20 15:45:00,63.42,63.43,63.34,63.34,98244.0,56.3797,56.3886,56.3086,56.3086,98244.0
2018-07-20 15:50:00,63.34,63.35,63.3,63.31,158284.0,56.3086,56.3175,56.2731,56.2819,158284.0
2018-07-20 15:55:00,63.32,63.4,63.31,63.33,321071.0,56.2908,56.362,56.2819,56.2997,321071.0
2018-07-23 09:30:00,63.26,63.29,63.06,63.09,75720.0,56.2375,56.2642,56.0597,56.0864,75720.0
2018-07-23 09:35:00,63.07,63.09,63.01,63.02,69217.0,56.0686,56.0864,56.0152,56.0241,69217.0
2018-07-23 09:40:00,63.01,63.05,62.94,63.0,80756.0,56.0152,56.0508,55.953,56.0064,80756.0
2018-07-23 09:45:00,63.0,63.09,62.93,62.94,158796.0,56.0064,56.0864,55.9441,55.953,158796.0
2018-07-23 09:50:00,62.94,63.11,62.93,62.95,69377.0,55.953,56.1041,55.9441,55.9619,69377.0
2018-07-23 09:55:00,62.94,62.99,62.9,62.91,73944.0,55.953,55.9975,55.9175,55.9263,73944.0
2018-07-23 10:00:00,62.92,63.19,62.91,63.17,146817.0,55.9352,56.1753,55.9263,56.1575,146817.0
2018-07-23 10:05:00,63.17,63.17,62.98,63.09,172289.0,56.1575,56.1575,55.9886,56.0864,172289.0
2018-07-23 10:10:00,63.11,63.29,63.09,63.24,96114.0,56.1041,56.2642,56.0864,56.2197,96114.0
2018-07-23 10:15:00,63.24,63.27,63.19,63.22,49540.0,56.2197,56.2464,56.1753,56.2019,49540.0
2018-07-23 10:20:00,63.22,63.23,62.98,63.0,98411.0,56.2019,56.2108,55.9886,56.0064,98411.0
2018-07-23 10:25:00,63.0,63.06,62.97,63.04,71780.0,56.0064,56.0597,55.9797,56.0419,71780.0
2018-07-23 10:30:00,63.04,63.04,62.95,62.96,76406.0,56.0419,56.0419,55.9619,55.9708,76406.0
2018-07-23 10:35:00,62.95,63.01,62.94,63.01,39382.0,55.9619,56.0152,55.953,56.0152,39382.0
2018-07-23 10:40:00,63.02,63.05,62.98,63.01,39084.0,56.0241,56.0508,55.9886,56.0152,39084.0
2018-07-23 10:45:00,63.01,63.03,62.97,62.98,27832.0,56.0152,56.033,55.9797,55.9886,27832.0
2018-07-23 10:50:00,62.98,63.1,62.98,63.09,30721.0,55.9886,56.0953,55.9886,56.0864,30721.0
2018-07-23 10:55:00,63.08,63.13,63.03,63.03,48527.0,56.0775,56.1219,56.033,56.033,48527.0
2018-07-23 11:00:00,63.04,63.04,62.93,62.93,41795.0,56.0419,56.0419,55.9441,55.9441,41795.0
2018-07-23 11:05:00,62.94,62.95,62.9,62.93,28775.0,55.953,55.9619,55.9175,55.9441,28775.0
2018-07-23 11:10:00,62.93,62.98,62.91,62.95,34188.0,55.9441,55.9886,55.9263,55.9619,34188.0
2018-07-23 11:15:00,62.96,62.96,62.93,62.93,38704.0,55.9708,55.9708,55.9441,55.9441,38704.0
2018-07-23 11:20:00,62.93,62.96,62.88,62.96,27600.0,55.9441,55.9708,55.8997,55.9708,27600.0
2018-07-23 11:25:00,62.97,62.99,62.87,62.88,33265.0,55.9797,55.9975,55.8908,55.8997,33265.0
2018-07-23 11:30:00,62.89,62.97,62.88,62.94,32682.0,55.9086,55.9797,55.8997,55.953,32682.0
2018-07-23 11:35:00,62.94,62.99,62.92,62.94,35184.0,55.953,55.9975,55.9352,55.953,35184.0
2018-07-23 11:40:00,62.95,62.97,62.93,62.94,18128.0,55.9619,55.9797,55.9441,55.953,18128.0
2018-07-23 11:45:00,62.94,63.0,62.93,62.99,31787.0,55.953,56.0064,55.9441,55.9975,31787.0
2018-07-23 11:50:00,62.99,63.03,62.97,63.01,61442.0,55.9975,56.033,55.9797,56.0152,61442.0
2018-07-23 11:55:00,63.01,63.03,63.0,63.01,33215.0,56.0152,56.033,56.0064,56.0152,33215.0
2018-07-23 12:00:00,63.01,63.06,63.0,63.03,23810.0,56.0152,56.0597,56.0064,56.033,23810.0
2018-07-23 12:05:00,63.03,63.1,63.03,63.07,32672.0,56.033,56.0953,56.033,56.0686,32672.0
2018-07-23 12:10:00,63.07,63.08,63.05,63.05,36692.0,56.0686,56.0775,56.0508,56.0508,36692.0
2018-07-23 12:15:00,63.05,63.11,63.04,63.1,52199.0,56.0508,56.1041,56.0419,56.0953,52199.0
2018-07-23 12:20:00,63.11,63.21,63.11,63.18,75851.0,56.1041,56.193,56.1041,56.1664,75851.0
2018-07-23 12:25:00,63.18,63.25,63.17,63.2,44187.0,56.1664,56.2286,56.1575,56.1842,44187.0
2018-07-23 12:30:00,63.2,63.27,63.2,63.24,75461.0,56.1842,56.2464,56.1842,56.2197,75461.0
2018-07-23 12:35:00,63.24,63.27,63.18,63.24,37063.0,56.2197,56.2464,56.1664,56.2197,37063.0
2018-07-23 12:40:00,63.24,63.24,63.12,63.12,36915.0,56.2197,56.2197,56.113,56.113,36915.0
2018-07-23 12:45:00,63.13,63.14,63.06,63.08,76784.0,56.1219,56.1308,56.0597,56.0775,76784.0
2018-07-23 12:50:00,63.07,63.08,63.03,63.04,16987.0,56.0686,56.0775,56.033,56.0419,16987.0
2018-07-23 12:55:00,63.05,63.07,63.05,63.06,11497.0,56.0508,56.0686,56.0508,56.0597,11497.0
2018-07-23 13:00:00,63.06,63.06,63.03,63.03,23323.0,56.0597,56.0597,56.033,56.033,23323.0
2018-07-23 13:05:00,63.03,63.12,62.99,63.08,117226.0,56.033,56.113,55.9975,56.0775,117226.0
2018-07-23 13:10:00,63.09,63.09,63.05,63.06,32200.0,56.0864,56.0864,56.0508,56.0597,32200.0
2018-07-23 13:15:00,63.07,63.07,63.04,63.05,32421.0,56.0686,56.0686,56.0419,56.0508,32421.0
2018-07-23 13:20:00,63.05,63.06,62.99,62.99,19426.0,56.0508,56.0597,55.9975,55.9975,19426.0
2018-07-23 13:25:00,63.0,63.01,62.99,63.0,29284.0,56.0064,56.0152,55.9975,56.0064,29284.0
2018-07-23 13:30:00,63.0,63.02,62.99,63.01,19063.0,56.0064,56.0241,55.9975,56.0152,19063.0
2018-07-23 13:35:00,63.01,63.07,62.99,63.07,42649.0,56.0152,56.0686,55.9975,56.0686,42649.0
2018-07-23 13:40:00,63.06,63.09,63.06,63.06,23433.0,56.0597,56.0864,56.0597,56.0597,23433.0
2018-07-23 13:45:00,63.07,63.09,63.05,63.07,16642.0,56.0686,56.0864,56.0508,56.0686,16642.0
2018-07-23 13:50:00,63.07,63.1,63.07,63.09,28160.0,56.0686,56.0953,56.0686,56.0864,28160.0
2018-07-23 13:55:00,63.09,63.09,63.06,63.08,13841.0,56.0864,56.0864,56.0597,56.0775,13841.0
2018-07-23 14:00:00,63.07,63.08,63.04,63.06,39013.0,56.0686,56.0775,56.0419,56.0597,39013.0
2018-07-23 14:05:00,63.05,63.15,63.04,63.15,24029.0,56.0508,56.1397,56.0419,56.1397,24029.0
2018-07-23 14:10:00,63.15,63.17,63.11,63.13,40869.0,56.1397,56.1575,56.1041,56.1219,40869.0
2018-07-23 14:15:00,63.13,63.13,63.09,63.1,26079.0,56.1219,56.1219,56.0864,56.0953,26079.0
2018-07-23 14:20:00,63.09,63.12,63.09,63.12,17654.0,56.0864,56.113,56.0864,56.113,17654.0
2018-07-23 14:25:00,63.12,63.16,63.11,63.15,19721.0,56.113,56.1486,56.1041,56.1397,19721.0
2018-07-23 14:30:00,63.14,63.15,63.08,63.08,16077.0,56.1308,56.1397,56.0775,56.0775,16077.0
2018-07-23 14:35:00,63.09,63.12,63.07,63.08,16054.0,56.0864,56.113,56.0686,56.0775,16054.0
2018-07-23 14:40:00,63.08,63.09,63.07,63.07,21508.0,56.0775,56.0864,56.0686,56.0686,21508.0
2018-07-23 14:45:00,63.08,63.08,63.04,63.04,62712.0,56.0775,56.0775,56.0419,56.0419,62712.0
2018-07-23 14:50:00,63.05,63.12,63.03,63.12,51321.0,56.0508,56.113,56.033,56.113,51321.0
2018-07-23 14:55:00,63.11,63.11,63.08,63.08,22666.0,56.1041,56.1041,56.0775,56.0775,22666.0
2018-07-23 15:00:00,63.09,63.1,63.05,63.05,23657.0,56.0864,56.0953,56.0508,56.0508,23657.0
2018-07-23 15:05:00,63.05,63.09,63.05,63.08,40885.0,56.0508,56.0864,56.0508,56.0775,40885.0
2018-07-23 15:10:00,63.07,63.09,63.06,63.08,24463.0,56.0686,56.0864,56.0597,56.0775,24463.0
2018-07-23 15:15:00,63.09,63.09,63.06,63.07,18575.0,56.0864,56.0864,56.0597,56.0686,18575.0
2018-07-23 15:20:00,63.07,63.09,63.05,63.08,28060.0,56.0686,56.0864,56.0508,56.0775,28060.0
2018-07-23 15:25:00,63.07,63.1,63.06,63.07,43440.0,56.0686,56.0953,56.0597,56.0686,43440.0
2018-07-23 15:30:00,63.07,63.18,63.05,63.16,60195.0,56.0686,56.1664,56.0508,56.1486,60195.0
2018-07-23 15:35:00,63.16,63.17,63.13,63.16,42397.0,56.1486,56.1575,56.1219,56.1486,42397.0
2018-07-23 15:40:00,63.16,63.18,63.13,63.16,33295.0,56.1486,56.1664,56.1219,56.1486,33295.0
2018-07-23 15:45:00,63.15,63.19,63.15,63.19,69424.0,56.1397,56.1753,56.1397,56.1753,69424.0
2018-07-23 15:50:00,63.19,63.22,63.16,63.16,185506.0,56.1753,56.2019,56.1486,56.1486,185506.0
2018-07-23 15:55:00,63.16,63.2,63.11,63.19,215331.0,56.1486,56.1842,56.1041,56.1753,215331.0
2018-07-24 09:30:00,63.55,63.55,63.42,63.51,127920.0,56.4953,56.4953,56.3797,56.4597,127920.0
2018-07-24 09:35:00,63.52,63.87,63.5,63.86,81501.0,56.4686,56.7798,56.4509,56.7709,81501.0
2018-07-24 09:40:00,63.87,63.99,63.78,63.99,65321.0,56.7798,56.8865,56.6998,56.8865,65321.0
2018-07-24 09:45:00,63.98,64.0,63.89,63.96,100219.0,56.8776,56.8953,56.7976,56.8598,100219.0
2018-07-24 09:50:00,63.96,63.98,63.93,63.98,94373.0,56.8598,56.8776,56.8331,56.8776,94373.0
2018-07-24 09:55:00,63.97,63.99,63.88,63.96,107464.0,56.8687,56.8865,56.7887,56.8598,107464.0
2018-07-24 10:00:00,63.96,63.99,63.9,63.94,47055.0,56.8598,56.8865,56.8064,56.842,47055.0
2018-07-24 10:05:00,63.94,64.02,63.92,63.95,67050.0,56.842,56.9131,56.8242,56.8509,67050.0
2018-07-24 10:10:00,63.95,64.0,63.94,64.0,62030.0,56.8509,56.8953,56.842,56.8953,62030.0
2018-07-24 10:15:00,64.0,64.09,64.0,64.09,69422.0,56.8953,56.9754,56.8953,56.9754,69422.0
2018-07-24 10:20:00,64.1,64.17,64.04,64.16,82120.0,56.9842,57.0465,56.9309,57.0376,82120.0
2018-07-24 10:25:00,64.17,64.19,64.09,64.14,123544.0,57.0465,57.0643,56.9754,57.0198,123544.0
2018-07-24 10:30:00,64.14,64.3,64.14,64.28,36746.0,57.0198,57.162,57.0198,57.1443,36746.0
2018-07-24 10:35:00,64.28,64.3,64.27,64.3,40741.0,57.1443,57.162,57.1354,57.162,40741.0
2018-07-24 10:40:00,64.3,64.34,64.27,64.34,72746.0,57.162,57.1976,57.1354,57.1976,72746.0
2018-07-24 10:45:00,64.34,64.36,64.24,64.24,84093.0,57.1976,57.2154,57.1087,57.1087,84093.0
2018-07-24 10:50:00,64.25,64.38,64.24,64.36,34787.0,57.1176,57.2332,57.1087,57.2154,34787.0
2018-07-24 10:55:00,64.36,64.5,64.33,64.47,103957.0,57.2154,57.3398,57.1887,57.3132,103957.0
2018-07-24 11:00:00,64.48,64.53,64.42,64.42,154044.0,57.3221,57.3665,57.2687,57.2687,154044.0
2018-07-24 11:05:00,64.42,64.46,64.28,64.36,70857.0,57.2687,57.3043,57.1443,57.2154,70857.0
2018-07-24 11:10:00,64.35,64.47,64.3,64.42,44787.0,57.2065,57.3132,57.162,57.2687,44787.0
2018-07-24 11:15:00,64.43,64.51,64.42,64.51,48266.0,57.2776,57.3487,57.2687,57.3487,48266.0
2018-07-24 11:20:00,64.51,64.55,64.44,64.54,63793.0,57.3487,57.3843,57.2865,57.3754,63793.0
2018-07-24 11:25:00,64.55,64.56,64.41,64.48,185039.0,57.3843,57.3932,57.2598,57.3221,185039.0
2018-07-24 11:30:00,64.48,64.49,64.44,64.46,71492.0,57.3221,57.331,57.2865,57.3043,71492.0
2018-07-24 11:35:00,64.46,64.46,64.4,64.4,49537.0,57.3043,57.3043,57.2509,57.2509,49537.0
2018-07-24 11:40:00,64.41,64.42,64.37,64.37,50797.0,57.2598,57.2687,57.2243,57.2243,50797.0
2018-07-24 11:45:00,64.38,64.46,64.35,64.4,54787.0,57.2332,57.3043,57.2065,57.2509,54787.0
2018-07-24 11:50:00,64.39,64.43,64.38,64.43,31776.0,57.2421,57.2776,57.2332,57.2776,31776.0
2018-07-24 11:55:00,64.42,64.49,64.4,64.48,44435.0,57.2687,57.331,57.2509,57.3221,44435.0
2018-07-24 12:00:00,64.47,64.51,64.44,64.51,75007.0,57.3132,57.3487,57.2865,57.3487,75007.0
2018-07-24 12:05:00,64.51,64.51,64.47,64.5,56252.0,57.3487,57.3487,57.3132,57.3398,56252.0
2018-07-24 12:10:00,64.5,64.55,64.48,64.53,65220.0,57.3398,57.3843,57.3221,57.3665,65220.0
2018-07-24 12:15:00,64.53,64.56,64.5,64.53,49254.0,57.3665,57.3932,57.3398,57.3665,49254.0
2018-07-24 12:20:00,64.53,64.61,64.53,64.58,57659.0,57.3665,57.4376,57.3665,57.411,57659.0
2018-07-24 12:25:00,64.57,64.59,64.53,64.55,29700.0,57.4021,57.4199,57.3665,57.3843,29700.0
2018-07-24 12:30:00,64.54,64.56,64.49,64.5,44999.0,57.3754,57.3932,57.331,57.3398,44999.0
2018-07-24 12:35:00,64.5,64.53,64.47,64.53,37847.0,57.3398,57.3665,57.3132,57.3665,37847.0
2018-07-24 12:40:00,64.53,64.53,64.42,64.44,93255.0,57.3665,57.3665,57.2687,57.2865,93255.0
2018-07-24 12:45:00,64.44,64.47,64.4,64.44,67944.0,57.2865,57.3132,57.2509,57.2865,67944.0
2018-07-24 12:50:00,64.44,64.44,64.31,64.34,80459.0,57.2865,57.2865,57.1709,57.1976,80459.0
2018-07-24 12:55:00,64.34,64.38,64.33,64.36,57961.0,57.1976,57.2332,57.1887,57.2154,57961.0
2018-07-24 13:00:00,64.35,64.38,64.32,64.34,55967.0,57.2065,57.2332,57.1798,57.1976,55967.0
2018-07-24 13:05:00,64.34,64.36,64.3,64.31,34196.0,57.1976,57.2154,57.162,57.1709,34196.0
2018-07-24 13:10:00,64.32,64.35,64.31,64.34,24787.0,57.1798,57.2065,57.1709,57.1976,24787.0
2018-07-24 13:15:00,64.34,64.35,64.27,64.28,40981.0,57.1976,57.2065,57.1354,57.1443,40981.0
2018-07-24 13:20:00,64.28,64.31,64.25,64.27,55219.0,57.1443,57.1709,57.1176,57.1354,55219.0
2018-07-24 13:25:00,64.27,64.27,64.2,64.24,23409.0,57.1354,57.1354,57.0731,57.1087,23409.0
2018-07-24 13:30:00,64.24,64.26,64.15,64.22,43152.0,57.1087,57.1265,57.0287,57.0909,43152.0
2018-07-24 13:35:00,64.21,64.23,64.17,64.18,22238.0,57.082,57.0998,57.0465,57.0554,22238.0
2018-07-24 13:40:00,64.18,64.24,64.17,64.22,18363.0,57.0554,57.1087,57.0465,57.0909,18363.0
2018-07-24 13:45:00,64.22,64.32,64.18,64.32,29412.0,57.0909,57.1798,57.0554,57.1798,29412.0
2018-07-24 13:50:00,64.33,64.34,64.27,64.28,23737.0,57.1887,57.1976,57.1354,57.1443,23737.0
2018-07-24 13:55:00,64.28,64.31,64.23,64.24,30831.0,57.1443,57.1709,57.0998,57.1087,30831.0
2018-07-24 14:00:00,64.23,64.25,64.19,64.2,24463.0,57.0998,57.1176,57.0643,57.0731,24463.0
2018-07-24 14:05:00,64.19,64.19,64.13,64.16,37872.0,57.0643,57.0643,57.0109,57.0376,37872.0
2018-07-24 14:10:00,64.16,64.19,64.14,64.16,32509.0,57.0376,57.0643,57.0198,57.0376,32509.0
2018-07-24 14:15:00,64.16,64.19,64.13,64.14,38071.0,57.0376,57.0643,57.0109,57.0198,38071.0
2018-07-24 14:20:00,64.16,64.22,64.13,64.17,69757.0,57.0376,57.0909,57.0109,57.0465,69757.0
2018-07-24 14:25:00,64.17,64.21,64.16,64.17,20959.0,57.0465,57.082,57.0376,57.0465,20959.0
2018-07-24 14:30:00,64.17,64.24,64.13,64.23,54755.0,57.0465,57.1087,57.0109,57.0998,54755.0
2018-07-24 14:35:00,64.23,64.25,64.19,64.2,42007.0,57.0998,57.1176,57.0643,57.0731,42007.0
2018-07-24 14:40:00,64.2,64.28,64.2,64.25,28020.0,57.0731,57.1443,57.0731,57.1176,28020.0
2018-07-24 14:45:00,64.25,64.31,64.24,64.3,43573.0,57.1176,57.1709,57.1087,57.162,43573.0
2018-07-24 14:50:00,64.29,64.32,64.28,64.31,57663.0,57.1532,57.1798,57.1443,57.1709,57663.0
2018-07-24 14:55:00,64.32,64.35,64.29,64.33,37771.0,57.1798,57.2065,57.1532,57.1887,37771.0
2018-07-24 15:00:00,64.32,64.35,64.31,64.34,24399.0,57.1798,57.2065,57.1709,57.1976,24399.0
2018-07-24 15:05:00,64.34,64.34,64.3,64.33,21311.0,57.1976,57.1976,57.162,57.1887,21311.0
2018-07-24 15:10:00,64.32,64.33,64.25,64.31,38627.0,57.1798,57.1887,57.1176,57.1709,38627.0
2018-07-24 15:15:00,64.31,64.35,64.29,64.31,117714.0,57.1709,57.2065,57.1532,57.1709,117714.0
2018-07-24 15:20:00,64.31,64.32,64.27,64.31,45005.0,57.1709,57.1798,57.1354,57.1709,45005.0
2018-07-24 15:25:00,64.31,64.33,64.29,64.33,63953.0,57.1709,57.1887,57.1532,57.1887,63953.0
2018-07-24 15:30:00,64.33,64.36,64.3,64.31,40161.0,57.1887,57.2154,57.162,57.1709,40161.0
2018-07-24 15:35:00,64.31,64.33,64.28,64.31,100152.0,57.1709,57.1887,57.1443,57.1709,100152.0
2018-07-24 15:40:00,64.31,64.32,64.28,64.29,125891.0,57.1709,57.1798,57.1443,57.1532,125891.0
2018-07-24 15:45:00,64.29,64.29,64.21,64.29,111606.0,57.1532,57.1532,57.082,57.1532,111606.0
2018-07-24 15:50:00,64.29,64.38,64.29,64.36,178784.0,57.1532,57.2332,57.1532,57.2154,178784.0
2018-07-24 15:55:00,64.36,64.41,64.35,64.4,415440.0,57.2154,57.2598,57.2065,57.2509,415440.0
2018-07-25 09:30:00,64.16,64.25,64.12,64.16,118996.0,57.0376,57.1176,57.002,57.0376,118996.0
2018-07-25 09:35:00,64.15,64.36,64.15,64.35,36099.0,57.0287,57.2154,57.0287,57.2065,36099.0
2018-07-25 09:40:00,64.36,64.43,64.3,64.41,32402.0,57.2154,57.2776,57.162,57.2598,32402.0
2018-07-25 09:45:00,64.41,64.49,64.38,64.4,52151.0,57.2598,57.331,57.2332,57.2509,52151.0
2018-07-25 09:50:00,64.39,64.53,64.38,64.53,64333.0,57.2421,57.3665,57.2332,57.3665,64333.0
2018-07-25 09:55:00,64.54,64.54,64.41,64.42,31865.0,57.3754,57.3754,57.2598,57.2687,31865.0
2018-07-25 10:00:00,64.42,64.44,64.33,64.38,33798.0,57.2687,57.2865,57.1887,57.2332,33798.0
2018-07-25 10:05:00,64.38,64.44,64.33,64.42,74679.0,57.2332,57.2865,57.1887,57.2687,74679.0
2018-07-25 10:10:00,64.43,64.43,64.35,64.36,33857.0,57.2776,57.2776,57.2065,57.2154,33857.0
2018-07-25 10:15:00,64.36,64.42,64.34,64.41,39705.0,57.2154,57.2687,57.1976,57.2598,39705.0
2018-07-25 10:20:00,64.42,64.43,64.39,64.4,25764.0,57.2687,57.2776,57.2421,57.2509,25764.0
2018-07-25 10:25:00,64.39,64.41,64.31,64.4,42217.0,57.2421,57.2598,57.1709,57.2509,42217.0
2018-07-25 10:30:00,64.4,64.43,64.32,64.41,154268.0,57.2509,57.2776,57.1798,57.2598,154268.0
2018-07-25 10:35:00,64.4,64.47,64.32,64.47,40719.0,57.2509,57.3132,57.1798,57.3132,40719.0
2018-07-25 10:40:00,64.49,64.49,64.37,64.44,68887.0,57.331,57.331,57.2243,57.2865,68887.0
2018-07-25 10:45:00,64.44,64.54,64.44,64.45,70134.0,57.2865,57.3754,57.2865,57.2954,70134.0
2018-07-25 10:50:00,64.45,64.52,64.45,64.51,37447.0,57.2954,57.3576,57.2954,57.3487,37447.0
2018-07-25 10:55:00,64.51,64.56,64.49,64.55,25956.0,57.3487,57.3932,57.331,57.3843,25956.0
2018-07-25 11:00:00,64.55,64.58,64.53,64.56,37672.0,57.3843,57.411,57.3665,57.3932,37672.0
2018-07-25 11:05:00,64.56,64.62,64.55,64.62,46986.0,57.3932,57.4465,57.3843,57.4465,46986.0
2018-07-25 11:10:00,64.62,64.63,64.59,64.59,73191.0,57.4465,57.4554,57.4199,57.4199,73191.0
2018-07-25 11:15:00,64.59,64.67,64.59,64.62,58783.0,57.4199,57.491,57.4199,57.4465,58783.0
2018-07-25 11:20:00,64.63,64.65,64.58,64.62,51017.0,57.4554,57.4732,57.411,57.4465,51017.0
2018-07-25 11:25:00,64.62,64.64,64.6,64.62,37116.0,57.4465,57.4643,57.4287,57.4465,37116.0
2018-07-25 11:30:00,64.62,64.63,64.56,64.61,30612.0,57.4465,57.4554,57.3932,57.4376,30612.0
2018-07-25 11:35:00,64.61,64.65,64.6,64.62,33639.0,57.4376,57.4732,57.4287,57.4465,33639.0
2018-07-25 11:40:00,64.63,64.67,64.59,64.59,24921.0,57.4554,57.491,57.4199,57.4199,24921.0
2018-07-25 11:45:00,64.59,64.61,64.55,64.6,37418.0,57.4199,57.4376,57.3843,57.4287,37418.0
2018-07-25 11:50:00,64.59,64.64,64.55,64.64,75383.0,57.4199,57.4643,57.3843,57.4643,75383.0
2018-07-25 11:55:00,64.63,64.66,64.62,64.64,27039.0,57.4554,57.4821,57.4465,57.4643,27039.0
2018-07-25 12:00:00,64.64,64.64,64.53,64.54,48589.0,57.4643,57.4643,57.3665,57.3754,48589.0
2018-07-25 12:05:00,64.55,64.57,64.53,64.56,18323.0,57.3843,57.4021,57.3665,57.3932,18323.0
2018-07-25 12:10:00,64.56,64.59,64.55,64.58,23550.0,57.3932,57.4199,57.3843,57.411,23550.0
2018-07-25 12:15:00,64.58,64.62,64.56,64.58,31461.0,57.411,57.4465,57.3932,57.411,31461.0
2018-07-25 12:20:00,64.58,64.59,64.57,64.59,15596.0,57.411,57.4199,57.4021,57.4199,15596.0
2018-07-25 12:25:00,64.6,64.6,64.52,64.54,39927.0,57.4287,57.4287,57.3576,57.3754,39927.0
2018-07-25 12:30:00,64.55,64.57,64.52,64.56,26140.0,57.3843,57.4021,57.3576,57.3932,26140.0
2018-07-25 12:35:00,64.57,64.58,64.53,64.55,30456.0,57.4021,57.411,57.3665,57.3843,30456.0
2018-07-25 12:40:00,64.54,64.6,64.53,64.59,31166.0,57.3754,57.4287,57.3665,57.4199,31166.0
2018-07-25 12:45:00,64.59,64.7,64.59,64.7,41617.0,57.4199,57.5176,57.4199,57.5176,41617.0
2018-07-25 12:50:00,64.7,64.72,64.68,64.71,33721.0,57.5176,57.5354,57.4999,57.5265,33721.0
2018-07-25 12:55:00,64.71,64.74,64.68,64.73,20220.0,57.5265,57.5532,57.4999,57.5443,20220.0
2018-07-25 13:00:00,64.74,64.77,64.7,64.72,33296.0,57.5532,57.5799,57.5176,57.5354,33296.0
2018-07-25 13:05:00,64.72,64.73,64.7,64.7,21311.0,57.5354,57.5443,57.5176,57.5176,21311.0
2018-07-25 13:10:00,64.7,64.76,64.7,64.76,30187.0,57.5176,57.571,57.5176,57.571,30187.0
2018-07-25 13:15:00,64.77,64.82,64.75,64.76,35709.0,57.5799,57.6243,57.5621,57.571,35709.0
2018-07-25 13:20:00,64.75,64.76,64.72,64.74,17207.0,57.5621,57.571,57.5354,57.5532,17207.0
2018-07-25 13:25:00,64.74,64.78,64.73,64.77,27419.0,57.5532,57.5888,57.5443,57.5799,27419.0
2018-07-25 13:30:00,64.77,64.79,64.76,64.78,19351.0,57.5799,57.5976,57.571,57.5888,19351.0
2018-07-25 13:35:00,64.79,64.87,64.78,64.87,63297.0,57.5976,57.6688,57.5888,57.6688,63297.0
2018-07-25 13:40:00,64.89,64.93,64.88,64.89,49085.0,57.6865,57.7221,57.6777,57.6865,49085.0
2018-07-25 13:45:00,64.89,64.93,64.88,64.92,39273.0,57.6865,57.7221,57.6777,57.7132,39273.0
2018-07-25 13:50:00,64.93,64.93,64.89,64.92,20079.0,57.7221,57.7221,57.6865,57.7132,20079.0
2018-07-25 13:55:00,64.92,64.94,64.87,64.9,36073.0,57.7132,57.731,57.6688,57.6954,36073.0
2018-07-25 14:00:00,64.89,64.98,64.87,64.97,59528.0,57.6865,57.7666,57.6688,57.7577,59528.0
2018-07-25 14:05:00,64.97,64.99,64.94,64.98,47376.0,57.7577,57.7754,57.731,57.7666,47376.0
2018-07-25 14:10:00,64.98,65.01,64.93,65.0,214816.0,57.7666,57.7932,57.7221,57.7843,214816.0
2018-07-25 14:15:00,65.0,65.0,64.91,64.92,57098.0,57.7843,57.7843,57.7043,57.7132,57098.0
2018-07-25 14:20:00,64.92,64.92,64.85,64.87,50172.0,57.7132,57.7132,57.651,57.6688,50172.0
2018-07-25 14:25:00,64.88,64.96,64.83,64.84,69076.0,57.6777,57.7488,57.6332,57.6421,69076.0
2018-07-25 14:30:00,64.84,64.94,64.83,64.92,54305.0,57.6421,57.731,57.6332,57.7132,54305.0
2018-07-25 14:35:00,64.92,64.98,64.92,64.95,27617.0,57.7132,57.7666,57.7132,57.7399,27617.0
2018-07-25 14:40:00,64.95,64.96,64.92,64.95,44048.0,57.7399,57.7488,57.7132,57.7399,44048.0
2018-07-25 14:45:00,64.95,65.0,64.92,64.99,62190.0,57.7399,57.7843,57.7132,57.7754,62190.0
2018-07-25 14:50:00,65.0,65.02,64.94,64.95,44400.0,57.7843,57.8021,57.731,57.7399,44400.0
2018-07-25 14:55:00,64.95,64.96,64.89,64.89,37610.0,57.7399,57.7488,57.6865,57.6865,37610.0
2018-07-25 15:00:00,64.89,64.94,64.89,64.92,50272.0,57.6865,57.731,57.6865,57.7132,50272.0
2018-07-25 15:05:00,64.92,64.93,64.89,64.89,35455.0,57.7132,57.7221,57.6865,57.6865,35455.0
2018-07-25 15:10:00,64.9,64.91,64.88,64.89,36447.0,57.6954,57.7043,57.6777,57.6865,36447.0
2018-07-25 15:15:00,64.89,64.91,64.87,64.89,59545.0,57.6865,57.7043,57.6688,57.6865,59545.0
2018-07-25 15:20:00,64.89,64.9,64.86,64.88,63274.0,57.6865,57.6954,57.6599,57.6777,63274.0
2018-07-25 15:25:00,64.89,64.93,64.87,64.93,69784.0,57.6865,57.7221,57.6688,57.7221,69784.0
2018-07-25 15:30:00,64.93,64.95,64.88,64.89,79111.0,57.7221,57.7399,57.6777,57.6865,79111.0
2018-07-25 15:35:00,64.89,65.06,64.89,65.03,312433.0,57.6865,57.8377,57.6865,57.811,312433.0
2018-07-25 15:40:00,65.03,65.15,65.0,65.13,94615.0,57.811,57.9177,57.7843,57.8999,94615.0
2018-07-25 15:45:00,65.14,65.27,65.07,65.27,172696.0,57.9088,58.0244,57.8466,58.0244,172696.0
2018-07-25 15:50:00,65.28,65.36,65.23,65.32,196211.0,58.0333,58.1044,57.9888,58.0688,196211.0
2018-07-25 15:55:00,65.31,65.32,65.17,65.24,363803.0,58.0599,58.0688,57.9355,57.9977,363803.0
2018-07-26 09:30:00,65.36,65.38,65.1,65.22,132712.0,58.1044,58.1222,57.8732,57.9799,132712.0
2018-07-26 09:35:00,65.2,65.43,65.2,65.41,53713.0,57.9621,58.1666,57.9621,58.1488,53713.0
2018-07-26 09:40:00,65.4,65.49,65.2,65.33,88047.0,58.1399,58.2199,57.9621,58.0777,88047.0
2018-07-26 09:45:00,65.33,65.36,65.05,65.08,44553.0,58.0777,58.1044,57.8288,57.8555,44553.0
2018-07-26 09:50:00,65.08,65.1,64.91,64.91,53899.0,57.8555,57.8732,57.7043,57.7043,53899.0
2018-07-26 09:55:00,64.93,64.98,64.87,64.95,36942.0,57.7221,57.7666,57.6688,57.7399,36942.0
2018-07-26 10:00:00,64.95,65.09,64.93,65.07,59487.0,57.7399,57.8643,57.7221,57.8466,59487.0
2018-07-26 10:05:00,65.08,65.21,65.07,65.17,37655.0,57.8555,57.971,57.8466,57.9355,37655.0
2018-07-26 10:10:00,65.17,65.33,65.17,65.33,22974.0,57.9355,58.0777,57.9355,58.0777,22974.0
2018-07-26 10:15:00,65.34,65.36,65.27,65.34,29452.0,58.0866,58.1044,58.0244,58.0866,29452.0
2018-07-26 10:20:00,65.34,65.35,65.18,65.26,43175.0,58.0866,58.0955,57.9444,58.0155,43175.0
2018-07-26 10:25:00,65.25,65.31,65.21,65.3,37186.0,58.0066,58.0599,57.971,58.051,37186.0
2018-07-26 10:30:00,65.29,65.31,65.25,65.28,24689.0,58.0421,58.0599,58.0066,58.0333,24689.0
2018-07-26 10:35:00,65.28,65.38,65.25,65.35,36239.0,58.0333,58.1222,58.0066,58.0955,36239.0
2018-07-26 10:40:00,65.36,65.44,65.33,65.44,65493.0,58.1044,58.1755,58.0777,58.1755,65493.0
2018-07-26 10:45:00,65.43,65.59,65.43,65.59,151053.0,58.1666,58.3088,58.1666,58.3088,151053.0
2018-07-26 10:50:00,65.59,65.76,65.57,65.69,109969.0,58.3088,58.46,58.2911,58.3977,109969.0
2018-07-26 10:55:00,65.7,65.7,65.58,65.61,60693.0,58.4066,58.4066,58.3,58.3266,60693.0
2018-07-26 11:00:00,65.61,65.73,65.59,65.64,50375.0,58.3266,58.4333,58.3088,58.3533,50375.0
2018-07-26 11:05:00,65.65,65.72,65.64,65.7,47007.0,58.3622,58.4244,58.3533,58.4066,47007.0
2018-07-26 11:10:00,65.69,65.72,65.66,65.66,49929.0,58.3977,58.4244,58.3711,58.3711,49929.0
2018-07-26 11:15:00,65.65,65.7,65.61,65.7,65674.0,58.3622,58.4066,58.3266,58.4066,65674.0
2018-07-26 11:20:00,65.7,65.75,65.68,65.73,42046.0,58.4066,58.4511,58.3888,58.4333,42046.0
2018-07-26 11:25:00,65.72,65.72,65.64,65.66,31293.0,58.4244,58.4244,58.3533,58.3711,31293.0
2018-07-26 11:30:00,65.66,65.71,65.65,65.67,67730.0,58.3711,58.4155,58.3622,58.38,67730.0
2018-07-26 11:35:00,65.67,65.69,65.62,65.69,41168.0,58.38,58.3977,58.3355,58.3977,41168.0
2018-07-26 11:40:00,65.69,65.72,65.67,65.69,33674.0,58.3977,58.4244,58.38,58.3977,33674.0
2018-07-26 11:45:00,65.68,65.7,65.66,65.7,33335.0,58.3888,58.4066,58.3711,58.4066,33335.0
2018-07-26 11:50:00,65.7,65.73,65.67,65.68,58479.0,58.4066,58.4333,58.38,58.3888,58479.0
2018-07-26 11:55:00,65.68,65.76,65.67,65.76,47170.0,58.3888,58.46,58.38,58.46,47170.0
2018-07-26 12:00:00,65.75,65.83,65.74,65.8,28439.0,58.4511,58.5222,58.4422,58.4955,28439.0
2018-07-26 12:05:00,65.8,65.81,65.73,65.73,61789.0,58.4955,58.5044,58.4333,58.4333,61789.0
2018-07-26 12:10:00,65.72,65.75,65.7,65.72,27120.0,58.4244,58.4511,58.4066,58.4244,27120.0
2018-07-26 12:15:00,65.72,65.77,65.71,65.76,30356.0,58.4244,58.4689,58.4155,58.46,30356.0
2018-07-26 12:20:00,65.77,65.77,65.71,65.72,27914.0,58.4689,58.4689,58.4155,58.4244,27914.0
2018-07-26 12:25:00,65.72,65.72,65.66,65.67,75171.0,58.4244,58.4244,58.3711,58.38,75171.0
2018-07-26 12:30:00,65.68,65.71,65.66,65.67,22731.0,58.3888,58.4155,58.3711,58.38,22731.0
2018-07-26 12:35:00,65.67,65.71,65.66,65.71,30945.0,58.38,58.4155,58.3711,58.4155,30945.0
2018-07-26 12:40:00,65.7,65.72,65.69,65.7,18292.0,58.4066,58.4244,58.3977,58.4066,18292.0
2018-07-26 12:45:00,65.7,65.72,65.68,65.69,31338.0,58.4066,58.4244,58.3888,58.3977,31338.0
2018-07-26 12:50:00,65.7,65.72,65.67,65.68,21871.0,58.4066,58.4244,58.38,58.3888,21871.0
2018-07-26 12:55:00,65.69,65.74,65.66,65.7,59262.0,58.3977,58.4422,58.3711,58.4066,59262.0
2018-07-26 13:00:00,65.7,65.71,65.65,65.7,45333.0,58.4066,58.4155,58.3622,58.4066,45333.0
2018-07-26 13:05:00,65.7,65.72,65.65,65.66,40585.0,58.4066,58.4244,58.3622,58.3711,40585.0
2018-07-26 13:10:00,65.67,65.71,65.64,65.66,47398.0,58.38,58.4155,58.3533,58.3711,47398.0
2018-07-26 13:15:00,65.65,65.73,65.63,65.68,36016.0,58.3622,58.4333,58.3444,58.3888,36016.0
2018-07-26 13:20:00,65.68,65.73,65.68,65.72,23197.0,58.3888,58.4333,58.3888,58.4244,23197.0
2018-07-26 13:25:00,65.72,65.72,65.66,65.69,17350.0,58.4244,58.4244,58.3711,58.3977,17350.0
2018-07-26 13:30:00,65.68,65.69,65.63,65.64,17579.0,58.3888,58.3977,58.3444,58.3533,17579.0
2018-07-26 13:35:00,65.64,65.66,65.63,65.66,24453.0,58.3533,58.3711,58.3444,58.3711,24453.0
2018-07-26 13:40:00,65.65,65.69,65.65,65.67,29613.0,58.3622,58.3977,58.3622,58.38,29613.0
2018-07-26 13:45:00,65.66,65.7,65.66,65.7,46095.0,58.3711,58.4066,58.3711,58.4066,46095.0
2018-07-26 13:50:00,65.69,65.7,65.66,65.67,28024.0,58.3977,58.4066,58.3711,58.38,28024.0
2018-07-26 13:55:00,65.66,65.71,65.66,65.7,33539.0,58.3711,58.4155,58.3711,58.4066,33539.0
2018-07-26 14:00:00,65.69,65.76,65.69,65.76,22041.0,58.3977,58.46,58.3977,58.46,22041.0
2018-07-26 14:05:00,65.76,65.8,65.74,65.79,28930.0,58.46,58.4955,58.4422,58.4866,28930.0
2018-07-26 14:10:00,65.8,65.82,65.78,65.81,36437.0,58.4955,58.5133,58.4777,58.5044,36437.0
2018-07-26 14:15:00,65.8,65.84,65.78,65.82,34180.0,58.4955,58.5311,58.4777,58.5133,34180.0
2018-07-26 14:20:00,65.81,65.86,65.81,65.85,39316.0,58.5044,58.5489,58.5044,58.54,39316.0
2018-07-26 14:25:00,65.84,65.88,65.83,65.85,61421.0,58.5311,58.5666,58.5222,58.54,61421.0
2018-07-26 14:30:00,65.85,65.89,65.82,65.89,40134.0,58.54,58.5755,58.5133,58.5755,40134.0
2018-07-26 14:35:00,65.88,65.88,65.85,65.86,34771.0,58.5666,58.5666,58.54,58.5489,34771.0
2018-07-26 14:40:00,65.85,65.9,65.85,65.86,38156.0,58.54,58.5844,58.54,58.5489,38156.0
2018-07-26 14:45:00,65.87,65.88,65.85,65.85,25944.0,58.5578,58.5666,58.54,58.54,25944.0
2018-07-26 14:50:00,65.85,65.86,65.85,65.85,9351.0,58.54,58.5489,58.54,58.54,9351.0
2018-07-26 14:55:00,65.85,65.86,65.82,65.83,45558.0,58.54,58.5489,58.5133,58.5222,45558.0
2018-07-26 15:00:00,65.83,65.85,65.77,65.78,118449.0,58.5222,58.54,58.4689,58.4777,118449.0
2018-07-26 15:05:00,65.78,65.79,65.75,65.78,54953.0,58.4777,58.4866,58.4511,58.4777,54953.0
2018-07-26 15:10:00,65.77,65.78,65.71,65.73,62175.0,58.4689,58.4777,58.4155,58.4333,62175.0
2018-07-26 15:15:00,65.73,65.74,65.7,65.7,75195.0,58.4333,58.4422,58.4066,58.4066,75195.0
2018-07-26 15:20:00,65.71,65.72,65.65,65.67,77867.0,58.4155,58.4244,58.3622,58.38,77867.0
2018-07-26 15:25:00,65.68,65.7,65.66,65.67,36424.0,58.3888,58.4066,58.3711,58.38,36424.0
2018-07-26 15:30:00,65.67,65.68,65.63,65.67,77809.0,58.38,58.3888,58.3444,58.38,77809.0
2018-07-26 15:35:00,65.67,65.67,65.64,65.67,43882.0,58.38,58.38,58.3533,58.38,43882.0
2018-07-26 15:40:00,65.67,65.67,65.62,65.65,103487.0,58.38,58.38,58.3355,58.3622,103487.0
2018-07-26 15:45:00,65.65,65.68,65.64,65.68,63813.0,58.3622,58.3888,58.3533,58.3888,63813.0
2018-07-26 15:50:00,65.67,65.71,65.65,65.68,122644.0,58.38,58.4155,58.3622,58.3888,122644.0
2018-07-26 15:55:00,65.67,65.74,65.66,65.67,396666.0,58.38,58.4422,58.3711,58.38,396666.0
2018-07-27 09:30:00,65.51,65.75,65.45,65.56,124568.0,58.2377,58.4511,58.1844,58.2822,124568.0
2018-07-27 09:35:00,65.57,65.57,65.29,65.36,35689.0,58.2911,58.2911,58.0421,58.1044,35689.0
2018-07-27 09:40:00,65.38,65.51,65.36,65.48,32579.0,58.1222,58.2377,58.1044,58.2111,32579.0
2018-07-27 09:45:00,65.49,65.8,65.49,65.79,62804.0,58.2199,58.4955,58.2199,58.4866,62804.0
2018-07-27 09:50:00,65.78,65.8,65.6,65.67,52191.0,58.4777,58.4955,58.3177,58.38,52191.0
2018-07-27 09:55:00,65.68,65.69,65.47,65.48,37277.0,58.3888,58.3977,58.2022,58.2111,37277.0
2018-07-27 10:00:00,65.49,65.57,65.39,65.4,74656.0,58.2199,58.2911,58.131,58.1399,74656.0
2018-07-27 10:05:00,65.4,65.43,65.37,65.4,44126.0,58.1399,58.1666,58.1133,58.1399,44126.0
2018-07-27 10:10:00,65.4,65.46,65.36,65.36,55231.0,58.1399,58.1933,58.1044,58.1044,55231.0
2018-07-27 10:15:00,65.37,65.4,65.34,65.4,49802.0,58.1133,58.1399,58.0866,58.1399,49802.0
2018-07-27 10:20:00,65.4,65.48,65.38,65.42,41246.0,58.1399,58.2111,58.1222,58.1577,41246.0
2018-07-27 10:25:00,65.41,65.52,65.41,65.48,39936.0,58.1488,58.2466,58.1488,58.2111,39936.0
2018-07-27 10:30:00,65.48,65.55,65.43,65.52,34401.0,58.2111,58.2733,58.1666,58.2466,34401.0
2018-07-27 10:35:00,65.53,65.69,65.53,65.69,58427.0,58.2555,58.3977,58.2555,58.3977,58427.0
2018-07-27 10:40:00,65.69,65.75,65.54,65.57,130629.0,58.3977,58.4511,58.2644,58.2911,130629.0
2018-07-27 10:45:00,65.57,65.58,65.4,65.41,50360.0,58.2911,58.3,58.1399,58.1488,50360.0
2018-07-27 10:50:00,65.42,65.57,65.41,65.54,42625.0,58.1577,58.2911,58.1488,58.2644,42625.0
2018-07-27 10:55:00,65.54,65.56,65.49,65.52,32869.0,58.2644,58.2822,58.2199,58.2466,32869.0
2018-07-27 11:00:00,65.53,65.56,65.48,65.53,33174.0,58.2555,58.2822,58.2111,58.2555,33174.0
2018-07-27 11:05:00,65.53,65.55,65.46,65.51,52449.0,58.2555,58.2733,58.1933,58.2377,52449.0
2018-07-27 11:10:00,65.52,65.59,65.51,65.56,38458.0,58.2466,58.3088,58.2377,58.2822,38458.0
2018-07-27 11:15:00,65.58,65.63,65.56,65.63,29972.0,58.3,58.3444,58.2822,58.3444,29972.0
2018-07-27 11:20:00,65.63,65.63,65.54,65.54,24689.0,58.3444,58.3444,58.2644,58.2644,24689.0
2018-07-27 11:25:00,65.52,65.52,65.44,65.48,29176.0,58.2466,58.2466,58.1755,58.2111,29176.0
2018-07-27 11:30:00,65.48,65.48,65.42,65.44,21675.0,58.2111,58.2111,58.1577,58.1755,21675.0
2018-07-27 11:35:00,65.44,65.54,65.42,65.52,24724.0,58.1755,58.2644,58.1577,58.2466,24724.0
2018-07-27 11:40:00,65.52,65.53,65.45,65.47,16461.0,58.2466,58.2555,58.1844,58.2022,16461.0
2018-07-27 11:45:00,65.47,65.47,65.41,65.43,28222.0,58.2022,58.2022,58.1488,58.1666,28222.0
2018-07-27 11:50:00,65.43,65.51,65.42,65.5,24542.0,58.1666,58.2377,58.1577,58.2288,24542.0
2018-07-27 11:55:00,65.5,65.52,65.45,65.46,25236.0,58.2288,58.2466,58.1844,58.1933,25236.0
2018-07-27 12:00:00,65.45,65.46,65.3,65.31,39518.0,58.1844,58.1933,58.051,58.0599,39518.0
2018-07-27 12:05:00,65.32,65.35,65.28,65.34,22433.0,58.0688,58.0955,58.0333,58.0866,22433.0
2018-07-27 12:10:00,65.34,65.38,65.33,65.36,8678.0,58.0866,58.1222,58.0777,58.1044,8678.0
2018-07-27 12:15:00,65.36,65.37,65.34,65.37,18313.0,58.1044,58.1133,58.0866,58.1133,18313.0
2018-07-27 12:20:00,65.37,65.37,65.29,65.31,23148.0,58.1133,58.1133,58.0421,58.0599,23148.0
2018-07-27 12:25:00,65.32,65.33,65.28,65.31,18242.0,58.0688,58.0777,58.0333,58.0599,18242.0
2018-07-27 12:30:00,65.31,65.34,65.2,65.23,46758.0,58.0599,58.0866,57.9621,57.9888,46758.0
2018-07-27 12:35:00,65.22,65.24,65.13,65.14,45110.0,57.9799,57.9977,57.8999,57.9088,45110.0
2018-07-27 12:40:00,65.13,65.24,65.13,65.23,30753.0,57.8999,57.9977,57.8999,57.9888,30753.0
2018-07-27 12:45:00,65.24,65.26,65.19,65.2,45645.0,57.9977,58.0155,57.9532,57.9621,45645.0
2018-07-27 12:50:00,65.19,65.2,65.13,65.18,29340.0,57.9532,57.9621,57.8999,57.9444,29340.0
2018-07-27 12:55:00,65.17,65.22,65.1,65.11,22019.0,57.9355,57.9799,57.8732,57.8821,22019.0
2018-07-27 13:00:00,65.1,65.11,64.96,65.1,56257.0,57.8732,57.8821,57.7488,57.8732,56257.0
2018-07-27 13:05:00,65.1,65.2,65.08,65.13,41407.0,57.8732,57.9621,57.8555,57.8999,41407.0
2018-07-27 13:10:00,65.14,65.18,65.1,65.16,17473.0,57.9088,57.9444,57.8732,57.9266,17473.0
2018-07-27 13:15:00,65.16,65.18,65.08,65.14,17737.0,57.9266,57.9444,57.8555,57.9088,17737.0
2018-07-27 13:20:00,65.15,65.2,65.12,65.19,21727.0,57.9177,57.9621,57.891,57.9532,21727.0
2018-07-27 13:25:00,65.2,65.26,65.18,65.25,20643.0,57.9621,58.0155,57.9444,58.0066,20643.0
2018-07-27 13:30:00,65.24,65.27,65.22,65.25,15952.0,57.9977,58.0244,57.9799,58.0066,15952.0
2018-07-27 13:35:00,65.26,65.31,65.24,65.3,27167.0,58.0155,58.0599,57.9977,58.051,27167.0
2018-07-27 13:40:00,65.3,65.34,65.29,65.34,13796.0,58.051,58.0866,58.0421,58.0866,13796.0
2018-07-27 13:45:00,65.34,65.41,65.33,65.41,41573.0,58.0866,58.1488,58.0777,58.1488,41573.0
2018-07-27 13:50:00,65.41,65.41,65.34,65.35,21979.0,58.1488,58.1488,58.0866,58.0955,21979.0
2018-07-27 13:55:00,65.35,65.44,65.35,65.41,23159.0,58.0955,58.1755,58.0955,58.1488,23159.0
2018-07-27 14:00:00,65.41,65.44,65.33,65.36,29239.0,58.1488,58.1755,58.0777,58.1044,29239.0
2018-07-27 14:05:00,65.36,65.36,65.29,65.31,21504.0,58.1044,58.1044,58.0421,58.0599,21504.0
2018-07-27 14:10:00,65.32,65.33,65.27,65.27,26411.0,58.0688,58.0777,58.0244,58.0244,26411.0
2018-07-27 14:15:00,65.27,65.27,65.12,65.16,48959.0,58.0244,58.0244,57.891,57.9266,48959.0
2018-07-27 14:20:00,65.16,65.17,65.1,65.13,27012.0,57.9266,57.9355,57.8732,57.8999,27012.0
2018-07-27 14:25:00,65.13,65.14,65.08,65.1,32332.0,57.8999,57.9088,57.8555,57.8732,32332.0
2018-07-27 14:30:00,65.09,65.18,65.05,65.15,33433.0,57.8643,57.9444,57.8288,57.9177,33433.0
2018-07-27 14:35:00,65.15,65.15,65.07,65.07,26522.0,57.9177,57.9177,57.8466,57.8466,26522.0
2018-07-27 14:40:00,65.08,65.15,65.07,65.07,27702.0,57.8555,57.9177,57.8466,57.8466,27702.0
2018-07-27 14:45:00,65.06,65.15,65.05,65.08,44914.0,57.8377,57.9177,57.8288,57.8555,44914.0
2018-07-27 14:50:00,65.08,65.18,65.05,65.17,42127.0,57.8555,57.9444,57.8288,57.9355,42127.0
2018-07-27 14:55:00,65.17,65.17,65.1,65.13,20136.0,57.9355,57.9355,57.8732,57.8999,20136.0
2018-07-27 15:00:00,65.13,65.25,65.13,65.25,30840.0,57.8999,58.0066,57.8999,58.0066,30840.0
2018-07-27 15:05:00,65.25,65.28,65.24,65.25,29131.0,58.0066,58.0333,57.9977,58.0066,29131.0
2018-07-27 15:10:00,65.24,65.3,65.2,65.28,40695.0,57.9977,58.051,57.9621,58.0333,40695.0
2018-07-27 15:15:00,65.29,65.31,65.25,65.28,23521.0,58.0421,58.0599,58.0066,58.0333,23521.0
2018-07-27 15:20:00,65.28,65.31,65.25,65.3,33281.0,58.0333,58.0599,58.0066,58.051,33281.0
2018-07-27 15:25:00,65.29,65.3,65.19,65.19,36872.0,58.0421,58.051,57.9532,57.9532,36872.0
2018-07-27 15:30:00,65.2,65.26,65.19,65.24,45668.0,57.9621,58.0155,57.9532,57.9977,45668.0
2018-07-27 15:35:00,65.24,65.24,65.18,65.22,55020.0,57.9977,57.9977,57.9444,57.9799,55020.0
2018-07-27 15:40:00,65.21,65.23,65.16,65.17,70881.0,57.971,57.9888,57.9266,57.9355,70881.0
2018-07-27 15:45:00,65.16,65.26,65.16,65.23,93040.0,57.9266,58.0155,57.9266,57.9888,93040.0
2018-07-27 15:50:00,65.23,65.31,65.21,65.22,127551.0,57.9888,58.0599,57.971,57.9799,127551.0
2018-07-27 15:55:00,65.23,65.31,65.22,65.28,334053.0,57.9888,58.0599,57.9799,58.0333,334053.0
2018-07-30 09:30:00,64.97,65.27,64.97,65.17,94482.0,57.7577,58.0244,57.7577,57.9355,94482.0
2018-07-30 09:35:00,65.16,65.19,65.01,65.09,39743.0,57.9266,57.9532,57.7932,57.8643,39743.0
2018-07-30 09:40:00,65.08,65.25,65.07,65.21,63383.0,57.8555,58.0066,57.8466,57.971,63383.0
2018-07-30 09:45:00,65.22,65.43,65.2,65.37,54824.0,57.9799,58.1666,57.9621,58.1133,54824.0
2018-07-30 09:50:00,65.38,65.4,65.19,65.2,44118.0,58.1222,58.1399,57.9532,57.9621,44118.0
2018-07-30 09:55:00,65.19,65.34,65.18,65.32,67162.0,57.9532,58.0866,57.9444,58.0688,67162.0
2018-07-30 10:00:00,65.33,65.34,65.15,65.15,99347.0,58.0777,58.0866,57.9177,57.9177,99347.0
2018-07-30 10:05:00,65.14,65.33,65.14,65.33,22445.0,57.9088,58.0777,57.9088,58.0777,22445.0
2018-07-30 10:10:00,65.33,65.34,65.22,65.24,65358.0,58.0777,58.0866,57.9799,57.9977,65358.0
2018-07-30 10:15:00,65.22,65.38,65.21,65.36,75341.0,57.9799,58.1222,57.971,58.1044,75341.0
2018-07-30 10:20:00,65.36,65.43,65.35,65.41,99394.0,58.1044,58.1666,58.0955,58.1488,99394.0
2018-07-30 10:25:00,65.41,65.47,65.38,65.41,70818.0,58.1488,58.2022,58.1222,58.1488,70818.0
2018-07-30 10:30:00,65.41,65.49,65.4,65.46,141776.0,58.1488,58.2199,58.1399,58.1933,141776.0
2018-07-30 10:35:00,65.47,65.51,65.4,65.43,154718.0,58.2022,58.2377,58.1399,58.1666,154718.0
2018-07-30 10:40:00,65.42,65.43,65.34,65.42,54946.0,58.1577,58.1666,58.0866,58.1577,54946.0
2018-07-30 10:45:00,65.42,65.48,65.39,65.47,42397.0,58.1577,58.2111,58.131,58.2022,42397.0
2018-07-30 10:50:00,65.48,65.49,65.37,65.38,41574.0,58.2111,58.2199,58.1133,58.1222,41574.0
2018-07-30 10:55:00,65.38,65.46,65.38,65.42,59952.0,58.1222,58.1933,58.1222,58.1577,59952.0
2018-07-30 11:00:00,65.4,65.45,65.38,65.4,52848.0,58.1399,58.1844,58.1222,58.1399,52848.0
2018-07-30 11:05:00,65.41,65.5,65.4,65.41,37259.0,58.1488,58.2288,58.1399,58.1488,37259.0
2018-07-30 11:10:00,65.42,65.42,65.36,65.39,59173.0,58.1577,58.1577,58.1044,58.131,59173.0
2018-07-30 11:15:00,65.4,65.46,65.38,65.44,49536.0,58.1399,58.1933,58.1222,58.1755,49536.0
2018-07-30 11:20:00,65.45,65.48,65.4,65.42,32742.0,58.1844,58.2111,58.1399,58.1577,32742.0
2018-07-30 11:25:00,65.42,65.42,65.34,65.37,44218.0,58.1577,58.1577,58.0866,58.1133,44218.0
2018-07-30 11:30:00,65.37,65.41,65.37,65.4,37135.0,58.1133,58.1488,58.1133,58.1399,37135.0
2018-07-30 11:35:00,65.4,65.41,65.2,65.21,70717.0,58.1399,58.1488,57.9621,57.971,70717.0
2018-07-30 11:40:00,65.2,65.28,65.2,65.22,58327.0,57.9621,58.0333,57.9621,57.9799,58327.0
2018-07-30 11:45:00,65.22,65.27,65.19,65.26,42936.0,57.9799,58.0244,57.9532,58.0155,42936.0
2018-07-30 11:50:00,65.25,65.29,65.23,65.28,23017.0,58.0066,58.0421,57.9888,58.0333,23017.0
2018-07-30 11:55:00,65.27,65.37,65.27,65.3,57016.0,58.0244,58.1133,58.0244,58.051,57016.0
2018-07-30 12:00:00,65.29,65.29,65.19,65.2,31944.0,58.0421,58.0421,57.9532,57.9621,31944.0
2018-07-30 12:05:00,65.19,65.25,65.18,65.18,23906.0,57.9532,58.0066,57.9444,57.9444,23906.0
2018-07-30 12:10:00,65.18,65.19,65.11,65.14,43228.0,57.9444,57.9532,57.8821,57.9088,43228.0
2018-07-30 12:15:00,65.13,65.19,65.13,65.15,35916.0,57.8999,57.9532,57.8999,57.9177,35916.0
2018-07-30 12:20:00,65.16,65.19,65.12,65.16,27544.0,57.9266,57.9532,57.891,57.9266,27544.0
2018-07-30 12:25:00,65.17,65.17,65.11,65.12,32766.0,57.9355,57.9355,57.8821,57.891,32766.0
2018-07-30 12:30:00,65.12,65.13,65.05,65.06,31698.0,57.891,57.8999,57.8288,57.8377,31698.0
2018-07-30 12:35:00,65.06,65.11,65.05,65.09,23644.0,57.8377,57.8821,57.8288,57.8643,23644.0
2018-07-30 12:40:00,65.09,65.1,65.02,65.06,34158.0,57.8643,57.8732,57.8021,57.8377,34158.0
2018-07-30 12:45:00,65.06,65.08,64.97,64.99,32641.0,57.8377,57.8555,57.7577,57.7754,32641.0
2018-07-30 12:50:00,64.99,65.03,64.99,65.03,28679.0,57.7754,57.811,57.7754,57.811,28679.0
2018-07-30 12:55:00,65.03,65.13,65.01,65.11,72899.0,57.811,57.8999,57.7932,57.8821,72899.0
2018-07-30 13:00:00,65.1,65.11,65.04,65.06,23271.0,57.8732,57.8821,57.8199,57.8377,23271.0
2018-07-30 13:05:00,65.06,65.16,65.05,65.16,44985.0,57.8377,57.9266,57.8288,57.9266,44985.0
2018-07-30 13:10:00,65.16,65.19,65.13,65.14,10012.0,57.9266,57.9532,57.8999,57.9088,10012.0
2018-07-30 13:15:00,65.14,65.16,65.09,65.09,31689.0,57.9088,57.9266,57.8643,57.8643,31689.0
2018-07-30 13:20:00,65.09,65.2,65.09,65.19,49203.0,57.8643,57.9621,57.8643,57.9532,49203.0
2018-07-30 13:25:00,65.19,65.21,65.17,65.2,25562.0,57.9532,57.971,57.9355,57.9621,25562.0
2018-07-30 13:30:00,65.19,65.22,65.17,65.17,22772.0,57.9532,57.9799,57.9355,57.9355,22772.0
2018-07-30 13:35:00,65.17,65.2,65.15,65.2,28739.0,57.9355,57.9621,57.9177,57.9621,28739.0
2018-07-30 13:40:00,65.2,65.23,65.18,65.2,31546.0,57.9621,57.9888,57.9444,57.9621,31546.0
2018-07-30 13:45:00,65.2,65.24,65.18,65.23,16091.0,57.9621,57.9977,57.9444,57.9888,16091.0
2018-07-30 13:50:00,65.23,65.31,65.22,65.31,24480.0,57.9888,58.0599,57.9799,58.0599,24480.0
2018-07-30 13:55:00,65.3,65.31,65.26,65.29,22197.0,58.051,58.0599,58.0155,58.0421,22197.0
2018-07-30 14:00:00,65.29,65.3,65.25,65.26,21549.0,58.0421,58.051,58.0066,58.0155,21549.0
2018-07-30 14:05:00,65.26,65.3,65.25,65.28,17727.0,58.0155,58.051,58.0066,58.0333,17727.0
2018-07-30 14:10:00,65.27,65.28,65.24,65.26,32349.0,58.0244,58.0333,57.9977,58.0155,32349.0
2018-07-30 14:15:00,65.26,65.27,65.2,65.21,29728.0,58.0155,58.0244,57.9621,57.971,29728.0
2018-07-30 14:20:00,65.21,65.22,65.14,65.15,38994.0,57.971,57.9799,57.9088,57.9177,38994.0
2018-07-30 14:25:00,65.15,65.21,65.15,65.17,31665.0,57.9177,57.971,57.9177,57.9355,31665.0
2018-07-30 14:30:00,65.18,65.22,65.17,65.18,25012.0,57.9444,57.9799,57.9355,57.9444,25012.0
2018-07-30 14:35:00,65.18,65.26,65.15,65.16,36554.0,57.9444,58.0155,57.9177,57.9266,36554.0
2018-07-30 14:40:00,65.16,65.18,65.14,65.17,21804.0,57.9266,57.9444,57.9088,57.9355,21804.0
2018-07-30 14:45:00,65.17,65.21,65.15,65.21,27051.0,57.9355,57.971,57.9177,57.971,27051.0
2018-07-30 14:50:00,65.22,65.25,65.21,65.23,24394.0,57.9799,58.0066,57.971,57.9888,24394.0
2018-07-30 14:55:00,65.23,65.25,65.17,65.21,46848.0,57.9888,58.0066,57.9355,57.971,46848.0
2018-07-30 15:00:00,65.21,65.27,65.21,65.26,45730.0,57.971,58.0244,57.971,58.0155,45730.0
2018-07-30 15:05:00,65.27,65.29,65.24,65.25,55727.0,58.0244,58.0421,57.9977,58.0066,55727.0
2018-07-30 15:10:00,65.25,65.26,65.16,65.19,44388.0,58.0066,58.0155,57.9266,57.9532,44388.0
2018-07-30 15:15:00,65.19,65.2,65.18,65.2,39161.0,57.9532,57.9621,57.9444,57.9621,39161.0
2018-07-30 15:20:00,65.2,65.26,65.19,65.22,58661.0,57.9621,58.0155,57.9532,57.9799,58661.0
2018-07-30 15:25:00,65.21,65.23,65.2,65.23,70860.0,57.971,57.9888,57.9621,57.9888,70860.0
2018-07-30 15:30:00,65.23,65.26,65.16,65.26,50831.0,57.9888,58.0155,57.9266,58.0155,50831.0
2018-07-30 15:35:00,65.27,65.27,65.18,65.2,56360.0,58.0244,58.0244,57.9444,57.9621,56360.0
2018-07-30 15:40:00,65.19,65.21,65.16,65.19,114022.0,57.9532,57.971,57.9266,57.9532,114022.0
2018-07-30 15:45:00,65.19,65.19,65.09,65.09,106520.0,57.9532,57.9532,57.8643,57.8643,106520.0
2018-07-30 15:50:00,65.09,65.18,65.08,65.13,173990.0,57.8643,57.9444,57.8555,57.8999,173990.0
2018-07-30 15:55:00,65.14,65.21,65.08,65.18,254138.0,57.9088,57.971,57.8555,57.9444,254138.0
2018-07-31 09:30:00,65.37,65.65,65.33,65.61,105810.0,58.1133,58.3622,58.0777,58.3266,105810.0
2018-07-31 09:35:00,65.61,65.63,65.45,65.49,53368.0,58.3266,58.3444,58.1844,58.2199,53368.0
2018-07-31 09:40:00,65.48,65.6,65.38,65.41,137248.0,58.2111,58.3177,58.1222,58.1488,137248.0
2018-07-31 09:45:00,65.41,65.45,65.3,65.36,89550.0,58.1488,58.1844,58.051,58.1044,89550.0
2018-07-31 09:50:00,65.37,65.4,65.28,65.3,41131.0,58.1133,58.1399,58.0333,58.051,41131.0
2018-07-31 09:55:00,65.3,65.33,65.26,65.28,36676.0,58.051,58.0777,58.0155,58.0333,36676.0
2018-07-31 10:00:00,65.28,65.48,65.28,65.48,56957.0,58.0333,58.2111,58.0333,58.2111,56957.0
2018-07-31 10:05:00,65.49,65.49,65.38,65.42,41128.0,58.2199,58.2199,58.1222,58.1577,41128.0
2018-07-31 10:10:00,65.42,65.45,65.39,65.4,36484.0,58.1577,58.1844,58.131,58.1399,36484.0
2018-07-31 10:15:00,65.4,65.43,65.33,65.34,67825.0,58.1399,58.1666,58.0777,58.0866,67825.0
2018-07-31 10:20:00,65.34,65.41,65.32,65.38,45956.0,58.0866,58.1488,58.0688,58.1222,45956.0
2018-07-31 10:25:00,65.38,65.42,65.35,65.36,46623.0,58.1222,58.1577,58.0955,58.1044,46623.0
2018-07-31 10:30:00,65.36,65.44,65.36,65.44,132077.0,58.1044,58.1755,58.1044,58.1755,132077.0
2018-07-31 10:35:00,65.45,65.45,65.31,65.33,88672.0,58.1844,58.1844,58.0599,58.0777,88672.0
2018-07-31 10:40:00,65.34,65.34,65.27,65.3,65000.0,58.0866,58.0866,58.0244,58.051,65000.0
2018-07-31 10:45:00,65.31,65.33,65.28,65.32,63025.0,58.0599,58.0777,58.0333,58.0688,63025.0
2018-07-31 10:50:00,65.33,65.49,65.32,65.48,37758.0,58.0777,58.2199,58.0688,58.2111,37758.0
2018-07-31 10:55:00,65.49,65.53,65.48,65.5,31594.0,58.2199,58.2555,58.2111,58.2288,31594.0
2018-07-31 11:00:00,65.49,65.53,65.43,65.45,41820.0,58.2199,58.2555,58.1666,58.1844,41820.0
2018-07-31 11:05:00,65.45,65.52,65.44,65.48,77443.0,58.1844,58.2466,58.1755,58.2111,77443.0
2018-07-31 11:10:00,65.48,65.51,65.46,65.48,25778.0,58.2111,58.2377,58.1933,58.2111,25778.0
2018-07-31 11:15:00,65.48,65.54,65.46,65.52,32755.0,58.2111,58.2644,58.1933,58.2466,32755.0
2018-07-31 11:20:00,65.52,65.61,65.51,65.61,35682.0,58.2466,58.3266,58.2377,58.3266,35682.0
2018-07-31 11:25:00,65.61,65.65,65.54,65.55,34430.0,58.3266,58.3622,58.2644,58.2733,34430.0
2018-07-31 11:30:00,65.55,65.57,65.5,65.52,43668.0,58.2733,58.2911,58.2288,58.2466,43668.0
2018-07-31 11:35:00,65.52,65.59,65.51,65.56,22481.0,58.2466,58.3088,58.2377,58.2822,22481.0
2018-07-31 11:40:00,65.56,65.63,65.55,65.6,43727.0,58.2822,58.3444,58.2733,58.3177,43727.0
2018-07-31 11:45:00,65.61,65.65,65.6,65.64,33988.0,58.3266,58.3622,58.3177,58.3533,33988.0
2018-07-31 11:50:00,65.65,65.7,65.64,65.64,31674.0,58.3622,58.4066,58.3533,58.3533,31674.0
2018-07-31 11:55:00,65.65,65.7,65.64,65.7,22468.0,58.3622,58.4066,58.3533,58.4066,22468.0
2018-07-31 12:00:00,65.7,65.73,65.65,65.65,33175.0,58.4066,58.4333,58.3622,58.3622,33175.0
2018-07-31 12:05:00,65.66,65.7,65.63,65.7,16769.0,58.3711,58.4066,58.3444,58.4066,16769.0
2018-07-31 12:10:00,65.69,65.75,65.69,65.7,23569.0,58.3977,58.4511,58.3977,58.4066,23569.0
2018-07-31 12:15:00,65.71,65.73,65.7,65.71,14212.0,58.4155,58.4333,58.4066,58.4155,14212.0
2018-07-31 12:20:00,65.71,65.75,65.7,65.74,15767.0,58.4155,58.4511,58.4066,58.4422,15767.0
2018-07-31 12:25:00,65.73,65.77,65.73,65.74,19760.0,58.4333,58.4689,58.4333,58.4422,19760.0
2018-07-31 12:30:00,65.75,65.76,65.72,65.73,25591.0,58.4511,58.46,58.4244,58.4333,25591.0
2018-07-31 12:35:00,65.73,65.74,65.66,65.68,27411.0,58.4333,58.4422,58.3711,58.3888,27411.0
2018-07-31 12:40:00,65.69,65.74,65.68,65.71,12499.0,58.3977,58.4422,58.3888,58.4155,12499.0
2018-07-31 12:45:00,65.72,65.72,65.66,65.7,27146.0,58.4244,58.4244,58.3711,58.4066,27146.0
2018-07-31 12:50:00,65.7,65.71,65.67,65.67,20855.0,58.4066,58.4155,58.38,58.38,20855.0
2018-07-31 12:55:00,65.67,65.7,65.64,65.65,17803.0,58.38,58.4066,58.3533,58.3622,17803.0
2018-07-31 13:00:00,65.65,65.71,65.65,65.7,20504.0,58.3622,58.4155,58.3622,58.4066,20504.0
2018-07-31 13:05:00,65.69,65.7,65.65,65.68,15931.0,58.3977,58.4066,58.3622,58.3888,15931.0
2018-07-31 13:10:00,65.68,65.69,65.58,65.59,18961.0,58.3888,58.3977,58.3,58.3088,18961.0
2018-07-31 13:15:00,65.59,65.61,65.57,65.6,14249.0,58.3088,58.3266,58.2911,58.3177,14249.0
2018-07-31 13:20:00,65.59,65.6,65.57,65.59,9687.0,58.3088,58.3177,58.2911,58.3088,9687.0
2018-07-31 13:25:00,65.6,65.6,65.55,65.59,34292.0,58.3177,58.3177,58.2733,58.3088,34292.0
2018-07-31 13:30:00,65.59,65.59,65.52,65.55,28604.0,58.3088,58.3088,58.2466,58.2733,28604.0
2018-07-31 13:35:00,65.56,65.57,65.53,65.55,17376.0,58.2822,58.2911,58.2555,58.2733,17376.0
2018-07-31 13:40:00,65.55,65.58,65.54,65.56,13330.0,58.2733,58.3,58.2644,58.2822,13330.0
2018-07-31 13:45:00,65.56,65.61,65.53,65.59,20697.0,58.2822,58.3266,58.2555,58.3088,20697.0
2018-07-31 13:50:00,65.58,65.61,65.57,65.61,16206.0,58.3,58.3266,58.2911,58.3266,16206.0
2018-07-31 13:55:00,65.6,65.63,65.57,65.63,21873.0,58.3177,58.3444,58.2911,58.3444,21873.0
2018-07-31 14:00:00,65.62,65.63,65.54,65.54,22033.0,58.3355,58.3444,58.2644,58.2644,22033.0
2018-07-31 14:05:00,65.54,65.54,65.49,65.52,21370.0,58.2644,58.2644,58.2199,58.2466,21370.0
2018-07-31 14:10:00,65.53,65.54,65.51,65.51,17186.0,58.2555,58.2644,58.2377,58.2377,17186.0
2018-07-31 14:15:00,65.51,65.57,65.49,65.57,19368.0,58.2377,58.2911,58.2199,58.2911,19368.0
2018-07-31 14:20:00,65.57,65.6,65.55,65.6,29528.0,58.2911,58.3177,58.2733,58.3177,29528.0
2018-07-31 14:25:00,65.59,65.6,65.57,65.58,22786.0,58.3088,58.3177,58.2911,58.3,22786.0
2018-07-31 14:30:00,65.58,65.6,65.57,65.59,12560.0,58.3,58.3177,58.2911,58.3088,12560.0
2018-07-31 14:35:00,65.6,65.68,65.58,65.63,31665.0,58.3177,58.3888,58.3,58.3444,31665.0
2018-07-31 14:40:00,65.62,65.65,65.61,65.64,17721.0,58.3355,58.3622,58.3266,58.3533,17721.0
2018-07-31 14:45:00,65.64,65.66,65.63,65.64,16846.0,58.3533,58.3711,58.3444,58.3533,16846.0
2018-07-31 14:50:00,65.65,65.67,65.63,65.64,32126.0,58.3622,58.38,58.3444,58.3533,32126.0
2018-07-31 14:55:00,65.63,65.67,65.63,65.64,18271.0,58.3444,58.38,58.3444,58.3533,18271.0
2018-07-31 15:00:00,65.64,65.64,65.58,65.59,32036.0,58.3533,58.3533,58.3,58.3088,32036.0
2018-07-31 15:05:00,65.59,65.62,65.57,65.62,26027.0,58.3088,58.3355,58.2911,58.3355,26027.0
2018-07-31 15:10:00,65.61,65.63,65.58,65.58,37409.0,58.3266,58.3444,58.3,58.3,37409.0
2018-07-31 15:15:00,65.58,65.58,65.53,65.56,33581.0,58.3,58.3,58.2555,58.2822,33581.0
2018-07-31 15:20:00,65.56,65.59,65.54,65.59,28383.0,58.2822,58.3088,58.2644,58.3088,28383.0
2018-07-31 15:25:00,65.59,65.61,65.58,65.59,43865.0,58.3088,58.3266,58.3,58.3088,43865.0
2018-07-31 15:30:00,65.59,65.59,65.55,65.58,57871.0,58.3088,58.3088,58.2733,58.3,57871.0
2018-07-31 15:35:00,65.57,65.59,65.53,65.58,55182.0,58.2911,58.3088,58.2555,58.3,55182.0
2018-07-31 15:40:00,65.58,65.58,65.52,65.54,88731.0,58.3,58.3,58.2466,58.2644,88731.0
2018-07-31 15:45:00,65.55,65.57,65.45,65.48,134912.0,58.2733,58.2911,58.1844,58.2111,134912.0
2018-07-31 15:50:00,65.49,65.55,65.46,65.55,167882.0,58.2199,58.2733,58.1933,58.2733,167882.0
2018-07-31 15:55:00,65.55,65.62,65.53,65.53,429006.0,58.2733,58.3355,58.2555,58.2555,429006.0
2018-08-01 09:30:00,65.35,65.75,65.35,65.67,123355.0,58.0955,58.4511,58.0955,58.38,123355.0
2018-08-01 09:35:00,65.64,65.7,65.47,65.5,38261.0,58.3533,58.4066,58.2022,58.2288,38261.0
2018-08-01 09:40:00,65.52,65.65,65.49,65.65,27163.0,58.2466,58.3622,58.2199,58.3622,27163.0
2018-08-01 09:45:00,65.65,65.66,65.54,65.56,17806.0,58.3622,58.3711,58.2644,58.2822,17806.0
2018-08-01 09:50:00,65.56,65.57,65.43,65.45,35179.0,58.2822,58.2911,58.1666,58.1844,35179.0
2018-08-01 09:55:00,65.44,65.46,65.35,65.42,28881.0,58.1755,58.1933,58.0955,58.1577,28881.0
2018-08-01 10:00:00,65.41,65.44,65.31,65.33,34383.0,58.1488,58.1755,58.0599,58.0777,34383.0
2018-08-01 10:05:00,65.34,65.46,65.33,65.41,37998.0,58.0866,58.1933,58.0777,58.1488,37998.0
2018-08-01 10:10:00,65.42,65.47,65.38,65.4,61663.0,58.1577,58.2022,58.1222,58.1399,61663.0
2018-08-01 10:15:00,65.41,65.44,65.39,65.41,49337.0,58.1488,58.1755,58.131,58.1488,49337.0
2018-08-01 10:20:00,65.41,65.43,65.36,65.38,51969.0,58.1488,58.1666,58.1044,58.1222,51969.0
2018-08-01 10:25:00,65.38,65.39,65.32,65.34,21051.0,58.1222,58.131,58.0688,58.0866,21051.0
2018-08-01 10:30:00,65.34,65.35,65.26,65.29,35293.0,58.0866,58.0955,58.0155,58.0421,35293.0
2018-08-01 10:35:00,65.29,65.4,65.28,65.39,17450.0,58.0421,58.1399,58.0333,58.131,17450.0
2018-08-01 10:40:00,65.39,65.4,65.35,65.37,21755.0,58.131,58.1399,58.0955,58.1133,21755.0
2018-08-01 10:45:00,65.38,65.42,65.36,65.4,22659.0,58.1222,58.1577,58.1044,58.1399,22659.0
2018-08-01 10:50:00,65.4,65.45,65.37,65.42,55912.0,58.1399,58.1844,58.1133,58.1577,55912.0
2018-08-01 10:55:00,65.42,65.42,65.34,65.4,33872.0,58.1577,58.1577,58.0866,58.1399,33872.0
2018-08-01 11:00:00,65.39,65.4,65.36,65.36,25907.0,58.131,58.1399,58.1044,58.1044,25907.0
2018-08-01 11:05:00,65.37,65.4,65.35,65.35,58696.0,58.1133,58.1399,58.0955,58.0955,58696.0
2018-08-01 11:10:00,65.36,65.39,65.32,65.35,26302.0,58.1044,58.131,58.0688,58.0955,26302.0
2018-08-01 11:15:00,65.35,65.39,65.33,65.36,34991.0,58.0955,58.131,58.0777,58.1044,34991.0
2018-08-01 11:20:00,65.36,65.4,65.34,65.37,72209.0,58.1044,58.1399,58.0866,58.1133,72209.0
2018-08-01 11:25:00,65.37,65.4,65.34,65.37,23845.0,58.1133,58.1399,58.0866,58.1133,23845.0
2018-08-01 11:30:00,65.36,65.36,65.3,65.34,47486.0,58.1044,58.1044,58.051,58.0866,47486.0
2018-08-01 11:35:00,65.34,65.37,65.31,65.34,40215.0,58.0866,58.1133,58.0599,58.0866,40215.0
2018-08-01 11:40:00,65.34,65.34,65.27,65.29,35762.0,58.0866,58.0866,58.0244,58.0421,35762.0
2018-08-01 11:45:00,65.29,65.29,65.26,65.27,18510.0,58.0421,58.0421,58.0155,58.0244,18510.0
2018-08-01 11:50:00,65.26,65.26,65.18,65.23,22568.0,58.0155,58.0155,57.9444,57.9888,22568.0
2018-08-01 11:55:00,65.24,65.26,65.17,65.2,16533.0,57.9977,58.0155,57.9355,57.9621,16533.0
2018-08-01 12:00:00,65.19,65.21,65.12,65.16,38613.0,57.9532,57.971,57.891,57.9266,38613.0
2018-08-01 12:05:00,65.15,65.15,65.09,65.1,33679.0,57.9177,57.9177,57.8643,57.8732,33679.0
2018-08-01 12:10:00,65.09,65.11,65.06,65.08,17857.0,57.8643,57.8821,57.8377,57.8555,17857.0
2018-08-01 12:15:00,65.08,65.12,65.02,65.02,67375.0,57.8555,57.891,57.8021,57.8021,67375.0
2018-08-01 12:20:00,65.02,65.02,64.92,64.93,75193.0,57.8021,57.8021,57.7132,57.7221,75193.0
2018-08-01 12:25:00,64.93,64.94,64.88,64.89,57478.0,57.7221,57.731,57.6777,57.6865,57478.0
2018-08-01 12:30:00,64.89,64.91,64.85,64.89,25409.0,57.6865,57.7043,57.651,57.6865,25409.0
2018-08-01 12:35:00,64.89,64.95,64.87,64.94,28406.0,57.6865,57.7399,57.6688,57.731,28406.0
2018-08-01 12:40:00,64.94,65.01,64.93,65.0,24343.0,57.731,57.7932,57.7221,57.7843,24343.0
2018-08-01 12:45:00,65.0,65.01,64.96,64.98,17300.0,57.7843,57.7932,57.7488,57.7666,17300.0
2018-08-01 12:50:00,64.98,65.01,64.97,65.0,25063.0,57.7666,57.7932,57.7577,57.7843,25063.0
2018-08-01 12:55:00,65.0,65.0,64.96,64.98,22446.0,57.7843,57.7843,57.7488,57.7666,22446.0
2018-08-01 13:00:00,64.97,65.0,64.97,65.0,22423.0,57.7577,57.7843,57.7577,57.7843,22423.0
2018-08-01 13:05:00,65.0,65.0,64.97,64.98,27133.0,57.7843,57.7843,57.7577,57.7666,27133.0
2018-08-01 13:10:00,64.99,65.0,64.95,64.97,17891.0,57.7754,57.7843,57.7399,57.7577,17891.0
2018-08-01 13:15:00,64.97,64.99,64.96,64.98,23594.0,57.7577,57.7754,57.7488,57.7666,23594.0
2018-08-01 13:20:00,64.97,64.99,64.95,64.98,18699.0,57.7577,57.7754,57.7399,57.7666,18699.0
2018-08-01 13:25:00,64.98,64.99,64.94,64.95,22852.0,57.7666,57.7754,57.731,57.7399,22852.0
2018-08-01 13:30:00,64.95,64.99,64.95,64.96,19383.0,57.7399,57.7754,57.7399,57.7488,19383.0
2018-08-01 13:35:00,64.96,64.98,64.95,64.95,21515.0,57.7488,57.7666,57.7399,57.7399,21515.0
2018-08-01 13:40:00,64.95,64.96,64.89,64.91,48437.0,57.7399,57.7488,57.6865,57.7043,48437.0
2018-08-01 13:45:00,64.91,64.95,64.91,64.91,18516.0,57.7043,57.7399,57.7043,57.7043,18516.0
2018-08-01 13:50:00,64.91,64.94,64.9,64.93,21814.0,57.7043,57.731,57.6954,57.7221,21814.0
2018-08-01 13:55:00,64.92,64.96,64.85,64.91,69694.0,57.7132,57.7488,57.651,57.7043,69694.0
2018-08-01 14:00:00,64.9,64.94,64.82,64.84,41752.0,57.6954,57.731,57.6243,57.6421,41752.0
2018-08-01 14:05:00,64.84,64.85,64.74,64.75,39602.0,57.6421,57.651,57.5532,57.5621,39602.0
2018-08-01 14:10:00,64.75,64.83,64.71,64.82,40424.0,57.5621,57.6332,57.5265,57.6243,40424.0
2018-08-01 14:15:00,64.81,64.9,64.81,64.86,33958.0,57.6154,57.6954,57.6154,57.6599,33958.0
2018-08-01 14:20:00,64.85,64.9,64.8,64.89,28145.0,57.651,57.6954,57.6065,57.6865,28145.0
2018-08-01 14:25:00,64.89,64.91,64.87,64.91,26811.0,57.6865,57.7043,57.6688,57.7043,26811.0
2018-08-01 14:30:00,64.91,64.94,64.9,64.9,21724.0,57.7043,57.731,57.6954,57.6954,21724.0
2018-08-01 14:35:00,64.91,64.92,64.89,64.89,33245.0,57.7043,57.7132,57.6865,57.6865,33245.0
2018-08-01 14:40:00,64.9,64.91,64.84,64.84,48528.0,57.6954,57.7043,57.6421,57.6421,48528.0
2018-08-01 14:45:00,64.85,64.87,64.83,64.87,26935.0,57.651,57.6688,57.6332,57.6688,26935.0
2018-08-01 14:50:00,64.87,64.89,64.84,64.85,59725.0,57.6688,57.6865,57.6421,57.651,59725.0
2018-08-01 14:55:00,64.85,64.86,64.84,64.85,22430.0,57.651,57.6599,57.6421,57.651,22430.0
2018-08-01 15:00:00,64.86,64.87,64.84,64.84,29472.0,57.6599,57.6688,57.6421,57.6421,29472.0
2018-08-01 15:05:00,64.84,64.87,64.83,64.87,27827.0,57.6421,57.6688,57.6332,57.6688,27827.0
2018-08-01 15:10:00,64.87,64.87,64.8,64.81,51330.0,57.6688,57.6688,57.6065,57.6154,51330.0
2018-08-01 15:15:00,64.81,64.81,64.77,64.78,41006.0,57.6154,57.6154,57.5799,57.5888,41006.0
2018-08-01 15:20:00,64.78,64.83,64.78,64.81,33152.0,57.5888,57.6332,57.5888,57.6154,33152.0
2018-08-01 15:25:00,64.82,64.82,64.79,64.8,26446.0,57.6243,57.6243,57.5976,57.6065,26446.0
2018-08-01 15:30:00,64.8,64.84,64.78,64.82,51417.0,57.6065,57.6421,57.5888,57.6243,51417.0
2018-08-01 15:35:00,64.82,64.85,64.81,64.84,49254.0,57.6243,57.651,57.6154,57.6421,49254.0
2018-08-01 15:40:00,64.84,64.87,64.82,64.86,52477.0,57.6421,57.6688,57.6243,57.6599,52477.0
2018-08-01 15:45:00,64.87,64.87,64.82,64.82,70781.0,57.6688,57.6688,57.6243,57.6243,70781.0
2018-08-01 15:50:00,64.82,64.85,64.8,64.84,66526.0,57.6243,57.651,57.6065,57.6421,66526.0
2018-08-01 15:55:00,64.84,64.85,64.76,64.78,317370.0,57.6421,57.651,57.571,57.5888,317370.0
2018-08-02 09:30:00,64.5,64.75,64.45,64.74,131324.0,57.3398,57.5621,57.2954,57.5532,131324.0
2018-08-02 09:35:00,64.75,64.78,64.45,64.6,25594.0,57.5621,57.5888,57.2954,57.4287,25594.0
2018-08-02 09:40:00,64.6,64.61,64.47,64.5,23432.0,57.4287,57.4376,57.3132,57.3398,23432.0
2018-08-02 09:45:00,64.5,64.57,64.34,64.34,30686.0,57.3398,57.4021,57.1976,57.1976,30686.0
2018-08-02 09:50:00,64.33,64.4,64.25,64.27,41054.0,57.1887,57.2509,57.1176,57.1354,41054.0
2018-08-02 09:55:00,64.27,64.27,63.98,63.99,86538.0,57.1354,57.1354,56.8776,56.8865,86538.0
2018-08-02 10:00:00,63.99,64.09,63.91,64.02,64701.0,56.8865,56.9754,56.8153,56.9131,64701.0
2018-08-02 10:05:00,64.02,64.16,63.95,64.16,218501.0,56.9131,57.0376,56.8509,57.0376,218501.0
2018-08-02 10:10:00,64.16,64.23,64.11,64.2,177493.0,57.0376,57.0998,56.9931,57.0731,177493.0
2018-08-02 10:15:00,64.2,64.29,64.16,64.29,141266.0,57.0731,57.1532,57.0376,57.1532,141266.0
2018-08-02 10:20:00,64.29,64.29,64.17,64.19,59109.0,57.1532,57.1532,57.0465,57.0643,59109.0
2018-08-02 10:25:00,64.2,64.24,64.2,64.23,45535.0,57.0731,57.1087,57.0731,57.0998,45535.0
2018-08-02 10:30:00,64.23,64.24,64.1,64.12,29228.0,57.0998,57.1087,56.9842,57.002,29228.0
2018-08-02 10:35:00,64.13,64.19,64.09,64.19,97136.0,57.0109,57.0643,56.9754,57.0643,97136.0
2018-08-02 10:40:00,64.19,64.38,64.19,64.31,44971.0,57.0643,57.2332,57.0643,57.1709,44971.0
2018-08-02 10:45:00,64.3,64.32,64.23,64.27,38180.0,57.162,57.1798,57.0998,57.1354,38180.0
2018-08-02 10:50:00,64.27,64.34,64.21,64.22,33907.0,57.1354,57.1976,57.082,57.0909,33907.0
2018-08-02 10:55:00,64.22,64.25,64.19,64.23,32925.0,57.0909,57.1176,57.0643,57.0998,32925.0
2018-08-02 11:00:00,64.23,64.28,64.22,64.25,47683.0,57.0998,57.1443,57.0909,57.1176,47683.0
2018-08-02 11:05:00,64.25,64.26,64.15,64.17,26481.0,57.1176,57.1265,57.0287,57.0465,26481.0
2018-08-02 11:10:00,64.17,64.31,64.17,64.31,33295.0,57.0465,57.1709,57.0465,57.1709,33295.0
2018-08-02 11:15:00,64.3,64.33,64.23,64.3,39564.0,57.162,57.1887,57.0998,57.162,39564.0
2018-08-02 11:20:00,64.31,64.36,64.3,64.34,28075.0,57.1709,57.2154,57.162,57.1976,28075.0
2018-08-02 11:25:00,64.35,64.38,64.34,64.36,44562.0,57.2065,57.2332,57.1976,57.2154,44562.0
2018-08-02 11:30:00,64.36,64.42,64.34,64.41,132378.0,57.2154,57.2687,57.1976,57.2598,132378.0
2018-08-02 11:35:00,64.41,64.45,64.36,64.41,33502.0,57.2598,57.2954,57.2154,57.2598,33502.0
2018-08-02 11:40:00,64.41,64.42,64.35,64.37,26295.0,57.2598,57.2687,57.2065,57.2243,26295.0
2018-08-02 11:45:00,64.38,64.49,64.35,64.43,62603.0,57.2332,57.331,57.2065,57.2776,62603.0
2018-08-02 11:50:00,64.42,64.47,64.38,64.39,70687.0,57.2687,57.3132,57.2332,57.2421,70687.0
2018-08-02 11:55:00,64.39,64.46,64.39,64.44,43185.0,57.2421,57.3043,57.2421,57.2865,43185.0
2018-08-02 12:00:00,64.44,64.48,64.38,64.48,44662.0,57.2865,57.3221,57.2332,57.3221,44662.0
2018-08-02 12:05:00,64.48,64.52,64.44,64.51,37230.0,57.3221,57.3576,57.2865,57.3487,37230.0
2018-08-02 12:10:00,64.51,64.51,64.44,64.47,32768.0,57.3487,57.3487,57.2865,57.3132,32768.0
2018-08-02 12:15:00,64.47,64.51,64.46,64.48,30569.0,57.3132,57.3487,57.3043,57.3221,30569.0
2018-08-02 12:20:00,64.49,64.52,64.44,64.5,40826.0,57.331,57.3576,57.2865,57.3398,40826.0
2018-08-02 12:25:00,64.5,64.57,64.49,64.54,65513.0,57.3398,57.4021,57.331,57.3754,65513.0
2018-08-02 12:30:00,64.53,64.55,64.49,64.51,32319.0,57.3665,57.3843,57.331,57.3487,32319.0
2018-08-02 12:35:00,64.51,64.53,64.49,64.52,39039.0,57.3487,57.3665,57.331,57.3576,39039.0
2018-08-02 12:40:00,64.53,64.56,64.52,64.53,31296.0,57.3665,57.3932,57.3576,57.3665,31296.0
2018-08-02 12:45:00,64.53,64.56,64.51,64.52,20827.0,57.3665,57.3932,57.3487,57.3576,20827.0
2018-08-02 12:50:00,64.51,64.57,64.49,64.56,29699.0,57.3487,57.4021,57.331,57.3932,29699.0
2018-08-02 12:55:00,64.57,64.61,64.56,64.58,23642.0,57.4021,57.4376,57.3932,57.411,23642.0
2018-08-02 13:00:00,64.58,64.64,64.57,64.64,18902.0,57.411,57.4643,57.4021,57.4643,18902.0
2018-08-02 13:05:00,64.63,64.64,64.59,64.62,18050.0,57.4554,57.4643,57.4199,57.4465,18050.0
2018-08-02 13:10:00,64.62,64.62,64.57,64.57,26275.0,57.4465,57.4465,57.4021,57.4021,26275.0
2018-08-02 13:15:00,64.56,64.61,64.56,64.59,40005.0,57.3932,57.4376,57.3932,57.4199,40005.0
2018-08-02 13:20:00,64.6,64.66,64.59,64.62,134134.0,57.4287,57.4821,57.4199,57.4465,134134.0
2018-08-02 13:25:00,64.61,64.63,64.54,64.63,77643.0,57.4376,57.4554,57.3754,57.4554,77643.0
2018-08-02 13:30:00,64.58,64.6,64.53,64.54,26574.0,57.411,57.4287,57.3665,57.3754,26574.0
2018-08-02 13:35:00,64.54,64.59,64.52,64.53,29454.0,57.3754,57.4199,57.3576,57.3665,29454.0
2018-08-02 13:40:00,64.53,64.55,64.49,64.53,27004.0,57.3665,57.3843,57.331,57.3665,27004.0
2018-08-02 13:45:00,64.54,64.54,64.5,64.54,14750.0,57.3754,57.3754,57.3398,57.3754,14750.0
2018-08-02 13:50:00,64.55,64.58,64.53,64.58,14680.0,57.3843,57.411,57.3665,57.411,14680.0
2018-08-02 13:55:00,64.58,64.64,64.58,64.61,18936.0,57.411,57.4643,57.411,57.4376,18936.0
2018-08-02 14:00:00,64.61,64.65,64.58,64.64,23882.0,57.4376,57.4732,57.411,57.4643,23882.0
2018-08-02 14:05:00,64.65,64.65,64.57,64.63,20182.0,57.4732,57.4732,57.4021,57.4554,20182.0
2018-08-02 14:10:00,64.62,64.66,64.62,64.65,20233.0,57.4465,57.4821,57.4465,57.4732,20233.0
2018-08-02 14:15:00,64.66,64.68,64.6,64.61,22697.0,57.4821,57.4999,57.4287,57.4376,22697.0
2018-08-02 14:20:00,64.6,64.62,64.58,64.59,19760.0,57.4287,57.4465,57.411,57.4199,19760.0
2018-08-02 14:25:00,64.6,64.62,64.58,64.58,24914.0,57.4287,57.4465,57.411,57.411,24914.0
2018-08-02 14:30:00,64.58,64.63,64.57,64.61,16012.0,57.411,57.4554,57.4021,57.4376,16012.0
2018-08-02 14:35:00,64.61,64.66,64.6,64.64,24163.0,57.4376,57.4821,57.4287,57.4643,24163.0
2018-08-02 14:40:00,64.64,64.65,64.61,64.63,20689.0,57.4643,57.4732,57.4376,57.4554,20689.0
2018-08-02 14:45:00,64.63,64.65,64.62,64.64,18878.0,57.4554,57.4732,57.4465,57.4643,18878.0
2018-08-02 14:50:00,64.65,64.65,64.61,64.61,15145.0,57.4732,57.4732,57.4376,57.4376,15145.0
2018-08-02 14:55:00,64.61,64.61,64.58,64.59,19085.0,57.4376,57.4376,57.411,57.4199,19085.0
2018-08-02 15:00:00,64.58,64.59,64.54,64.58,22998.0,57.411,57.4199,57.3754,57.411,22998.0
2018-08-02 15:05:00,64.57,64.59,64.54,64.54,26466.0,57.4021,57.4199,57.3754,57.3754,26466.0
2018-08-02 15:10:00,64.54,64.55,64.49,64.49,33429.0,57.3754,57.3843,57.331,57.331,33429.0
2018-08-02 15:15:00,64.49,64.58,64.49,64.58,31461.0,57.331,57.411,57.331,57.411,31461.0
2018-08-02 15:20:00,64.58,64.59,64.55,64.58,17159.0,57.411,57.4199,57.3843,57.411,17159.0
2018-08-02 15:25:00,64.59,64.6,64.57,64.6,34065.0,57.4199,57.4287,57.4021,57.4287,34065.0
2018-08-02 15:30:00,64.59,64.62,64.57,64.61,40335.0,57.4199,57.4465,57.4021,57.4376,40335.0
2018-08-02 15:35:00,64.62,64.63,64.59,64.61,37173.0,57.4465,57.4554,57.4199,57.4376,37173.0
2018-08-02 15:40:00,64.61,64.63,64.6,64.62,38582.0,57.4376,57.4554,57.4287,57.4465,38582.0
2018-08-02 15:45:00,64.63,64.67,64.62,64.65,64362.0,57.4554,57.491,57.4465,57.4732,64362.0
2018-08-02 15:50:00,64.65,64.66,64.62,64.64,86021.0,57.4732,57.4821,57.4465,57.4643,86021.0
2018-08-02 15:55:00,64.64,64.65,64.55,64.6,236280.0,57.4643,57.4732,57.3843,57.4287,236280.0
2018-08-03 09:30:00,64.77,64.79,64.52,64.54,83949.0,57.5799,57.5976,57.3576,57.3754,83949.0
2018-08-03 09:35:00,64.52,64.62,64.48,64.59,21240.0,57.3576,57.4465,57.3221,57.4199,21240.0
2018-08-03 09:40:00,64.57,64.62,64.45,64.48,62758.0,57.4021,57.4465,57.2954,57.3221,62758.0
2018-08-03 09:45:00,64.48,64.53,64.44,64.51,59186.0,57.3221,57.3665,57.2865,57.3487,59186.0
2018-08-03 09:50:00,64.52,64.53,64.44,64.51,42127.0,57.3576,57.3665,57.2865,57.3487,42127.0
2018-08-03 09:55:00,64.5,64.61,64.5,64.61,15201.0,57.3398,57.4376,57.3398,57.4376,15201.0
2018-08-03 10:00:00,64.62,64.67,64.54,64.66,17640.0,57.4465,57.491,57.3754,57.4821,17640.0
2018-08-03 10:05:00,64.65,64.68,64.58,64.61,30266.0,57.4732,57.4999,57.411,57.4376,30266.0
2018-08-03 10:10:00,64.61,64.67,64.61,64.65,26941.0,57.4376,57.491,57.4376,57.4732,26941.0
2018-08-03 10:15:00,64.66,64.73,64.65,64.69,28989.0,57.4821,57.5443,57.4732,57.5087,28989.0
2018-08-03 10:20:00,64.69,64.75,64.68,64.73,25642.0,57.5087,57.5621,57.4999,57.5443,25642.0
2018-08-03 10:25:00,64.73,64.83,64.7,64.78,23718.0,57.5443,57.6332,57.5176,57.5888,23718.0
2018-08-03 10:30:00,64.79,64.93,64.74,64.91,72991.0,57.5976,57.7221,57.5532,57.7043,72991.0
2018-08-03 10:35:00,64.9,64.91,64.84,64.84,28232.0,57.6954,57.7043,57.6421,57.6421,28232.0
2018-08-03 10:40:00,64.84,64.92,64.84,64.89,73547.0,57.6421,57.7132,57.6421,57.6865,73547.0
2018-08-03 10:45:00,64.89,64.94,64.86,64.91,56067.0,57.6865,57.731,57.6599,57.7043,56067.0
2018-08-03 10:50:00,64.91,64.98,64.9,64.97,151489.0,57.7043,57.7666,57.6954,57.7577,151489.0
2018-08-03 10:55:00,64.97,65.03,64.95,65.0,153652.0,57.7577,57.811,57.7399,57.7843,153652.0
2018-08-03 11:00:00,65.0,65.03,64.96,64.98,139403.0,57.7843,57.811,57.7488,57.7666,139403.0
2018-08-03 11:05:00,64.98,65.02,64.96,65.02,58998.0,57.7666,57.8021,57.7488,57.8021,58998.0
2018-08-03 11:10:00,65.02,65.13,65.02,65.12,40636.0,57.8021,57.8999,57.8021,57.891,40636.0
2018-08-03 11:15:00,65.12,65.16,65.1,65.12,52651.0,57.891,57.9266,57.8732,57.891,52651.0
2018-08-03 11:20:00,65.12,65.15,65.08,65.12,27478.0,57.891,57.9177,57.8555,57.891,27478.0
2018-08-03 11:25:00,65.12,65.12,65.09,65.12,11590.0,57.891,57.891,57.8643,57.891,11590.0
2018-08-03 11:30:00,65.11,65.12,65.0,65.05,34794.0,57.8821,57.891,57.7843,57.8288,34794.0
2018-08-03 11:35:00,65.06,65.06,64.99,65.05,11674.0,57.8377,57.8377,57.7754,57.8288,11674.0
2018-08-03 11:40:00,65.04,65.08,65.03,65.06,14693.0,57.8199,57.8555,57.811,57.8377,14693.0
2018-08-03 11:45:00,65.07,65.11,65.06,65.08,16963.0,57.8466,57.8821,57.8377,57.8555,16963.0
2018-08-03 11:50:00,65.09,65.1,65.05,65.08,12212.0,57.8643,57.8732,57.8288,57.8555,12212.0
2018-08-03 11:55:00,65.07,65.07,65.0,65.0,9060.0,57.8466,57.8466,57.7843,57.7843,9060.0
2018-08-03 12:00:00,65.0,65.04,64.98,65.03,21399.0,57.7843,57.8199,57.7666,57.811,21399.0
2018-08-03 12:05:00,65.03,65.06,65.01,65.03,19423.0,57.811,57.8377,57.7932,57.811,19423.0
2018-08-03 12:10:00,65.04,65.09,65.03,65.08,29812.0,57.8199,57.8643,57.811,57.8555,29812.0
2018-08-03 12:15:00,65.08,65.16,65.07,65.13,20898.0,57.8555,57.9266,57.8466,57.8999,20898.0
2018-08-03 12:20:00,65.13,65.16,65.12,65.16,9726.0,57.8999,57.9266,57.891,57.9266,9726.0
2018-08-03 12:25:00,65.16,65.16,65.12,65.14,17812.0,57.9266,57.9266,57.891,57.9088,17812.0
2018-08-03 12:30:00,65.15,65.17,65.14,65.16,13971.0,57.9177,57.9355,57.9088,57.9266,13971.0
2018-08-03 12:35:00,65.17,65.19,65.14,65.16,18437.0,57.9355,57.9532,57.9088,57.9266,18437.0
2018-08-03 12:40:00,65.15,65.17,65.12,65.14,41356.0,57.9177,57.9355,57.891,57.9088,41356.0
2018-08-03 12:45:00,65.15,65.16,65.14,65.15,8155.0,57.9177,57.9266,57.9088,57.9177,8155.0
2018-08-03 12:50:00,65.14,65.15,65.1,65.11,9660.0,57.9088,57.9177,57.8732,57.8821,9660.0
2018-08-03 12:55:00,65.11,65.12,65.08,65.11,13779.0,57.8821,57.891,57.8555,57.8821,13779.0
2018-08-03 13:00:00,65.11,65.15,65.1,65.14,7324.0,57.8821,57.9177,57.8732,57.9088,7324.0
2018-08-03 13:05:00,65.14,65.14,65.09,65.09,7574.0,57.9088,57.9088,57.8643,57.8643,7574.0
2018-08-03 13:10:00,65.09,65.14,65.09,65.12,14821.0,57.8643,57.9088,57.8643,57.891,14821.0
2018-08-03 13:15:00,65.13,65.13,65.09,65.09,6068.0,57.8999,57.8999,57.8643,57.8643,6068.0
2018-08-03 13:20:00,65.09,65.12,65.08,65.12,13916.0,57.8643,57.891,57.8555,57.891,13916.0
2018-08-03 13:25:00,65.11,65.13,65.11,65.11,10731.0,57.8821,57.8999,57.8821,57.8821,10731.0
2018-08-03 13:30:00,65.11,65.11,65.08,65.1,9868.0,57.8821,57.8821,57.8555,57.8732,9868.0
2018-08-03 13:35:00,65.1,65.13,65.09,65.12,9658.0,57.8732,57.8999,57.8643,57.891,9658.0
2018-08-03 13:40:00,65.12,65.13,65.11,65.11,18981.0,57.891,57.8999,57.8821,57.8821,18981.0
2018-08-03 13:45:00,65.12,65.16,65.11,65.16,22873.0,57.891,57.9266,57.8821,57.9266,22873.0
2018-08-03 13:50:00,65.16,65.17,65.14,65.16,6195.0,57.9266,57.9355,57.9088,57.9266,6195.0
2018-08-03 13:55:00,65.16,65.17,65.14,65.16,12036.0,57.9266,57.9355,57.9088,57.9266,12036.0
2018-08-03 14:00:00,65.16,65.17,65.15,65.16,13096.0,57.9266,57.9355,57.9177,57.9266,13096.0
2018-08-03 14:05:00,65.15,65.16,65.11,65.12,12034.0,57.9177,57.9266,57.8821,57.891,12034.0
2018-08-03 14:10:00,65.12,65.14,65.1,65.11,7063.0,57.891,57.9088,57.8732,57.8821,7063.0
2018-08-03 14:15:00,65.11,65.13,65.07,65.09,14891.0,57.8821,57.8999,57.8466,57.8643,14891.0
2018-08-03 14:20:00,65.09,65.11,65.07,65.11,29450.0,57.8643,57.8821,57.8466,57.8821,29450.0
2018-08-03 14:25:00,65.1,65.12,65.08,65.11,8668.0,57.8732,57.891,57.8555,57.8821,8668.0
2018-08-03 14:30:00,65.11,65.14,65.06,65.06,23380.0,57.8821,57.9088,57.8377,57.8377,23380.0
2018-08-03 14:35:00,65.07,65.08,65.04,65.08,13491.0,57.8466,57.8555,57.8199,57.8555,13491.0
2018-08-03 14:40:00,65.07,65.08,65.06,65.07,9862.0,57.8466,57.8555,57.8377,57.8466,9862.0
2018-08-03 14:45:00,65.08,65.11,65.07,65.09,16446.0,57.8555,57.8821,57.8466,57.8643,16446.0
2018-08-03 14:50:00,65.1,65.12,65.09,65.11,10108.0,57.8732,57.891,57.8643,57.8821,10108.0
2018-08-03 14:55:00,65.11,65.16,65.11,65.16,12239.0,57.8821,57.9266,57.8821,57.9266,12239.0
2018-08-03 15:00:00,65.16,65.16,65.12,65.12,7607.0,57.9266,57.9266,57.891,57.891,7607.0
2018-08-03 15:05:00,65.13,65.15,65.12,65.14,8298.0,57.8999,57.9177,57.891,57.9088,8298.0
2018-08-03 15:10:00,65.14,65.17,65.13,65.15,24973.0,57.9088,57.9355,57.8999,57.9177,24973.0
2018-08-03 15:15:00,65.15,65.19,65.15,65.19,10535.0,57.9177,57.9532,57.9177,57.9532,10535.0
2018-08-03 15:20:00,65.18,65.22,65.18,65.2,15234.0,57.9444,57.9799,57.9444,57.9621,15234.0
2018-08-03 15:25:00,65.2,65.2,65.16,65.17,17329.0,57.9621,57.9621,57.9266,57.9355,17329.0
2018-08-03 15:30:00,65.16,65.16,65.13,65.14,22570.0,57.9266,57.9266,57.8999,57.9088,22570.0
2018-08-03 15:35:00,65.14,65.16,65.13,65.13,16342.0,57.9088,57.9266,57.8999,57.8999,16342.0
2018-08-03 15:40:00,65.13,65.23,65.13,65.22,102649.0,57.8999,57.9888,57.8999,57.9799,102649.0
2018-08-03 15:45:00,65.22,65.24,65.19,65.21,76394.0,57.9799,57.9977,57.9532,57.971,76394.0
2018-08-03 15:50:00,65.21,65.24,65.2,65.21,120909.0,57.971,57.9977,57.9621,57.971,120909.0
2018-08-03 15:55:00,65.2,65.23,65.15,65.22,282485.0,57.9621,57.9888,57.9177,57.9799,282485.0
2018-08-06 09:30:00,65.09,65.13,64.96,65.02,71931.0,57.8643,57.8999,57.7488,57.8021,71931.0
2018-08-06 09:35:00,65.02,65.17,64.97,65.12,26537.0,57.8021,57.9355,57.7577,57.891,26537.0
2018-08-06 09:40:00,65.14,65.31,65.09,65.3,30344.0,57.9088,58.0599,57.8643,58.051,30344.0
2018-08-06 09:45:00,65.3,65.32,65.22,65.32,21667.0,58.051,58.0688,57.9799,58.0688,21667.0
2018-08-06 09:50:00,65.33,65.33,65.24,65.25,25133.0,58.0777,58.0777,57.9977,58.0066,25133.0
2018-08-06 09:55:00,65.26,65.36,65.25,65.34,17540.0,58.0155,58.1044,58.0066,58.0866,17540.0
2018-08-06 10:00:00,65.33,65.35,65.27,65.33,39224.0,58.0777,58.0955,58.0244,58.0777,39224.0
2018-08-06 10:05:00,65.33,65.39,65.29,65.38,21052.0,58.0777,58.131,58.0421,58.1222,21052.0
2018-08-06 10:10:00,65.37,65.38,65.26,65.3,42403.0,58.1133,58.1222,58.0155,58.051,42403.0
2018-08-06 10:15:00,65.3,65.42,65.28,65.33,38449.0,58.051,58.1577,58.0333,58.0777,38449.0
2018-08-06 10:20:00,65.33,65.37,65.3,65.37,23123.0,58.0777,58.1133,58.051,58.1133,23123.0
2018-08-06 10:25:00,65.37,65.38,65.26,65.33,15757.0,58.1133,58.1222,58.0155,58.0777,15757.0
2018-08-06 10:30:00,65.33,65.34,65.24,65.26,22261.0,58.0777,58.0866,57.9977,58.0155,22261.0
2018-08-06 10:35:00,65.27,65.34,65.26,65.32,22066.0,58.0244,58.0866,58.0155,58.0688,22066.0
2018-08-06 10:40:00,65.32,65.39,65.32,65.34,19647.0,58.0688,58.131,58.0688,58.0866,19647.0
2018-08-06 10:45:00,65.34,65.35,65.27,65.28,22595.0,58.0866,58.0955,58.0244,58.0333,22595.0
2018-08-06 10:50:00,65.29,65.38,65.28,65.36,41268.0,58.0421,58.1222,58.0333,58.1044,41268.0
2018-08-06 10:55:00,65.36,65.39,65.32,65.32,125294.0,58.1044,58.131,58.0688,58.0688,125294.0
2018-08-06 11:00:00,65.33,65.37,65.32,65.36,27116.0,58.0777,58.1133,58.0688,58.1044,27116.0
2018-08-06 11:05:00,65.35,65.37,65.33,65.34,26210.0,58.0955,58.1133,58.0777,58.0866,26210.0
2018-08-06 11:10:00,65.33,65.38,65.33,65.34,44843.0,58.0777,58.1222,58.0777,58.0866,44843.0
2018-08-06 11:15:00,65.34,65.35,65.28,65.32,46190.0,58.0866,58.0955,58.0333,58.0688,46190.0
2018-08-06 11:20:00,65.32,65.32,65.3,65.31,42908.0,58.0688,58.0688,58.051,58.0599,42908.0
2018-08-06 11:25:00,65.31,65.32,65.28,65.3,27944.0,58.0599,58.0688,58.0333,58.051,27944.0
2018-08-06 11:30:00,65.3,65.35,65.28,65.32,26276.0,58.051,58.0955,58.0333,58.0688,26276.0
2018-08-06 11:35:00,65.33,65.4,65.32,65.39,18395.0,58.0777,58.1399,58.0688,58.131,18395.0
2018-08-06 11:40:00,65.39,65.41,65.33,65.34,41664.0,58.131,58.1488,58.0777,58.0866,41664.0
2018-08-06 11:45:00,65.34,65.36,65.32,65.36,24524.0,58.0866,58.1044,58.0688,58.1044,24524.0
2018-08-06 11:50:00,65.36,65.4,65.34,65.35,18446.0,58.1044,58.1399,58.0866,58.0955,18446.0
2018-08-06 11:55:00,65.36,65.37,65.32,65.34,8660.0,58.1044,58.1133,58.0688,58.0866,8660.0
2018-08-06 12:00:00,65.34,65.42,65.33,65.39,18572.0,58.0866,58.1577,58.0777,58.131,18572.0
2018-08-06 12:05:00,65.39,65.4,65.36,65.36,16649.0,58.131,58.1399,58.1044,58.1044,16649.0
2018-08-06 12:10:00,65.37,65.42,65.37,65.38,29945.0,58.1133,58.1577,58.1133,58.1222,29945.0
2018-08-06 12:15:00,65.38,65.41,65.35,65.39,35007.0,58.1222,58.1488,58.0955,58.131,35007.0
2018-08-06 12:20:00,65.4,65.47,65.38,65.47,25230.0,58.1399,58.2022,58.1222,58.2022,25230.0
2018-08-06 12:25:00,65.47,65.5,65.45,65.46,35097.0,58.2022,58.2288,58.1844,58.1933,35097.0
2018-08-06 12:30:00,65.47,65.47,65.41,65.42,35298.0,58.2022,58.2022,58.1488,58.1577,35298.0
2018-08-06 12:35:00,65.42,65.44,65.35,65.35,34071.0,58.1577,58.1755,58.0955,58.0955,34071.0
2018-08-06 12:40:00,65.36,65.37,65.31,65.37,31602.0,58.1044,58.1133,58.0599,58.1133,31602.0
2018-08-06 12:45:00,65.35,65.37,65.34,65.36,6203.0,58.0955,58.1133,58.0866,58.1044,6203.0
2018-08-06 12:50:00,65.36,65.4,65.35,65.36,12578.0,58.1044,58.1399,58.0955,58.1044,12578.0
2018-08-06 12:55:00,65.37,65.41,65.36,65.38,16448.0,58.1133,58.1488,58.1044,58.1222,16448.0
2018-08-06 13:00:00,65.39,65.4,65.35,65.38,16974.0,58.131,58.1399,58.0955,58.1222,16974.0
2018-08-06 13:05:00,65.38,65.41,65.35,65.36,30945.0,58.1222,58.1488,58.0955,58.1044,30945.0
2018-08-06 13:10:00,65.37,65.44,65.36,65.41,90783.0,58.1133,58.1755,58.1044,58.1488,90783.0
2018-08-06 13:15:00,65.41,65.44,65.35,65.41,35421.0,58.1488,58.1755,58.0955,58.1488,35421.0
2018-08-06 13:20:00,65.41,65.42,65.35,65.37,13767.0,58.1488,58.1577,58.0955,58.1133,13767.0
2018-08-06 13:25:00,65.36,65.43,65.36,65.42,17194.0,58.1044,58.1666,58.1044,58.1577,17194.0
2018-08-06 13:30:00,65.41,65.43,65.37,65.4,27731.0,58.1488,58.1666,58.1133,58.1399,27731.0
2018-08-06 13:35:00,65.4,65.46,65.39,65.45,34252.0,58.1399,58.1933,58.131,58.1844,34252.0
2018-08-06 13:40:00,65.45,65.45,65.39,65.39,43118.0,58.1844,58.1844,58.131,58.131,43118.0
2018-08-06 13:45:00,65.4,65.41,65.37,65.4,16037.0,58.1399,58.1488,58.1133,58.1399,16037.0
2018-08-06 13:50:00,65.4,65.4,65.36,65.36,25001.0,58.1399,58.1399,58.1044,58.1044,25001.0
2018-08-06 13:55:00,65.36,65.36,65.31,65.33,26168.0,58.1044,58.1044,58.0599,58.0777,26168.0
2018-08-06 14:00:00,65.33,65.38,65.31,65.36,63952.0,58.0777,58.1222,58.0599,58.1044,63952.0
2018-08-06 14:05:00,65.36,65.39,65.35,65.35,12823.0,58.1044,58.131,58.0955,58.0955,12823.0
2018-08-06 14:10:00,65.34,65.35,65.31,65.33,37376.0,58.0866,58.0955,58.0599,58.0777,37376.0
2018-08-06 14:15:00,65.32,65.34,65.3,65.34,30880.0,58.0688,58.0866,58.051,58.0866,30880.0
2018-08-06 14:20:00,65.34,65.34,65.3,65.32,63970.0,58.0866,58.0866,58.051,58.0688,63970.0
2018-08-06 14:25:00,65.33,65.35,65.31,65.34,23465.0,58.0777,58.0955,58.0599,58.0866,23465.0
2018-08-06 14:30:00,65.35,65.36,65.33,65.36,17288.0,58.0955,58.1044,58.0777,58.1044,17288.0
2018-08-06 14:35:00,65.36,65.41,65.36,65.39,17717.0,58.1044,58.1488,58.1044,58.131,17717.0
2018-08-06 14:40:00,65.38,65.4,65.35,65.38,33575.0,58.1222,58.1399,58.0955,58.1222,33575.0
2018-08-06 14:45:00,65.38,65.39,65.36,65.38,17090.0,58.1222,58.131,58.1044,58.1222,17090.0
2018-08-06 14:50:00,65.38,65.41,65.36,65.37,37853.0,58.1222,58.1488,58.1044,58.1133,37853.0
2018-08-06 14:55:00,65.37,65.38,65.33,65.33,24022.0,58.1133,58.1222,58.0777,58.0777,24022.0
2018-08-06 15:00:00,65.33,65.33,65.31,65.31,26434.0,58.0777,58.0777,58.0599,58.0599,26434.0
2018-08-06 15:05:00,65.32,65.32,65.25,65.25,41772.0,58.0688,58.0688,58.0066,58.0066,41772.0
2018-08-06 15:10:00,65.26,65.27,65.24,65.25,45235.0,58.0155,58.0244,57.9977,58.0066,45235.0
2018-08-06 15:15:00,65.25,65.27,65.19,65.25,128172.0,58.0066,58.0244,57.9532,58.0066,128172.0
2018-08-06 15:20:00,65.24,65.29,65.24,65.25,65837.0,57.9977,58.0421,57.9977,58.0066,65837.0
2018-08-06 15:25:00,65.26,65.29,65.25,65.27,37802.0,58.0155,58.0421,58.0066,58.0244,37802.0
2018-08-06 15:30:00,65.27,65.3,65.23,65.27,37960.0,58.0244,58.051,57.9888,58.0244,37960.0
2018-08-06 15:35:00,65.27,65.3,65.24,65.27,56114.0,58.0244,58.051,57.9977,58.0244,56114.0
2018-08-06 15:40:00,65.27,65.3,65.25,65.28,51134.0,58.0244,58.051,58.0066,58.0333,51134.0
2018-08-06 15:45:00,65.28,65.31,65.23,65.28,66671.0,58.0333,58.0599,57.9888,58.0333,66671.0
2018-08-06 15:50:00,65.29,65.31,65.21,65.21,78701.0,58.0421,58.0599,57.971,57.971,78701.0
2018-08-06 15:55:00,65.21,65.25,65.19,65.24,175587.0,57.971,58.0066,57.9532,57.9977,175587.0
2018-08-07 09:30:00,65.18,65.32,65.0,65.0,117833.0,57.9444,58.0688,57.7843,57.7843,117833.0
2018-08-07 09:35:00,65.02,65.12,65.0,65.05,26617.0,57.8021,57.891,57.7843,57.8288,26617.0
2018-08-07 09:40:00,65.05,65.13,65.05,65.07,27010.0,57.8288,57.8999,57.8288,57.8466,27010.0
2018-08-07 09:45:00,65.07,65.12,65.0,65.1,31472.0,57.8466,57.891,57.7843,57.8732,31472.0
2018-08-07 09:50:00,65.11,65.18,65.06,65.12,41311.0,57.8821,57.9444,57.8377,57.891,41311.0
2018-08-07 09:55:00,65.13,65.17,65.11,65.13,23154.0,57.8999,57.9355,57.8821,57.8999,23154.0
2018-08-07 10:00:00,65.13,65.23,65.13,65.22,22800.0,57.8999,57.9888,57.8999,57.9799,22800.0
2018-08-07 10:05:00,65.22,65.25,65.19,65.21,35331.0,57.9799,58.0066,57.9532,57.971,35331.0
2018-08-07 10:10:00,65.22,65.31,65.21,65.25,24119.0,57.9799,58.0599,57.971,58.0066,24119.0
2018-08-07 10:15:00,65.25,65.25,65.16,65.2,23594.0,58.0066,58.0066,57.9266,57.9621,23594.0
2018-08-07 10:20:00,65.2,65.21,65.15,65.17,15489.0,57.9621,57.971,57.9177,57.9355,15489.0
2018-08-07 10:25:00,65.17,65.17,65.12,65.17,23565.0,57.9355,57.9355,57.891,57.9355,23565.0
2018-08-07 10:30:00,65.17,65.24,65.15,65.17,37866.0,57.9355,57.9977,57.9177,57.9355,37866.0
2018-08-07 10:35:00,65.17,65.24,65.17,65.23,30067.0,57.9355,57.9977,57.9355,57.9888,30067.0
2018-08-07 10:40:00,65.22,65.22,65.11,65.14,25455.0,57.9799,57.9799,57.8821,57.9088,25455.0
2018-08-07 10:45:00,65.14,65.19,65.11,65.12,27029.0,57.9088,57.9532,57.8821,57.891,27029.0
2018-08-07 10:50:00,65.12,65.12,64.96,65.0,101517.0,57.891,57.891,57.7488,57.7843,101517.0
2018-08-07 10:55:00,65.01,65.02,64.92,64.94,42633.0,57.7932,57.8021,57.7132,57.731,42633.0
2018-08-07 11:00:00,64.94,65.01,64.87,65.0,65038.0,57.731,57.7932,57.6688,57.7843,65038.0
2018-08-07 11:05:00,65.0,65.02,64.96,64.97,24624.0,57.7843,57.8021,57.7488,57.7577,24624.0
2018-08-07 11:10:00,64.96,65.01,64.92,64.98,30676.0,57.7488,57.7932,57.7132,57.7666,30676.0
2018-08-07 11:15:00,64.97,64.98,64.87,64.94,55915.0,57.7577,57.7666,57.6688,57.731,55915.0
2018-08-07 11:20:00,64.94,64.97,64.89,64.92,30237.0,57.731,57.7577,57.6865,57.7132,30237.0
2018-08-07 11:25:00,64.91,64.91,64.84,64.86,32207.0,57.7043,57.7043,57.6421,57.6599,32207.0
2018-08-07 11:30:00,64.85,64.87,64.79,64.81,36710.0,57.651,57.6688,57.5976,57.6154,36710.0
2018-08-07 11:35:00,64.81,64.84,64.79,64.81,42797.0,57.6154,57.6421,57.5976,57.6154,42797.0
2018-08-07 11:40:00,64.82,64.87,64.82,64.84,24850.0,57.6243,57.6688,57.6243,57.6421,24850.0
2018-08-07 11:45:00,64.85,64.85,64.81,64.84,25936.0,57.651,57.651,57.6154,57.6421,25936.0
2018-08-07 11:50:00,64.84,64.86,64.8,64.82,29148.0,57.6421,57.6599,57.6065,57.6243,29148.0
2018-08-07 11:55:00,64.81,64.86,64.8,64.84,25307.0,57.6154,57.6599,57.6065,57.6421,25307.0
2018-08-07 12:00:00,64.84,64.88,64.82,64.87,20399.0,57.6421,57.6777,57.6243,57.6688,20399.0
2018-08-07 12:05:00,64.86,64.89,64.84,64.88,44854.0,57.6599,57.6865,57.6421,57.6777,44854.0
2018-08-07 12:10:00,64.89,64.91,64.86,64.89,14846.0,57.6865,57.7043,57.6599,57.6865,14846.0
2018-08-07 12:15:00,64.89,64.91,64.86,64.91,17546.0,57.6865,57.7043,57.6599,57.7043,17546.0
2018-08-07 12:20:00,64.9,64.94,64.89,64.9,10736.0,57.6954,57.731,57.6865,57.6954,10736.0
2018-08-07 12:25:00,64.89,64.89,64.83,64.84,30609.0,57.6865,57.6865,57.6332,57.6421,30609.0
2018-08-07 12:30:00,64.84,64.84,64.77,64.77,25080.0,57.6421,57.6421,57.5799,57.5799,25080.0
2018-08-07 12:35:00,64.77,64.8,64.75,64.79,21634.0,57.5799,57.6065,57.5621,57.5976,21634.0
2018-08-07 12:40:00,64.78,64.82,64.78,64.8,20241.0,57.5888,57.6243,57.5888,57.6065,20241.0
2018-08-07 12:45:00,64.8,64.82,64.77,64.81,14089.0,57.6065,57.6243,57.5799,57.6154,14089.0
2018-08-07 12:50:00,64.82,64.83,64.79,64.79,13424.0,57.6243,57.6332,57.5976,57.5976,13424.0
2018-08-07 12:55:00,64.79,64.82,64.79,64.8,9899.0,57.5976,57.6243,57.5976,57.6065,9899.0
2018-08-07 13:00:00,64.81,64.83,64.79,64.81,23621.0,57.6154,57.6332,57.5976,57.6154,23621.0
2018-08-07 13:05:00,64.82,64.83,64.78,64.83,11109.0,57.6243,57.6332,57.5888,57.6332,11109.0
2018-08-07 13:10:00,64.83,64.84,64.8,64.83,23287.0,57.6332,57.6421,57.6065,57.6332,23287.0
2018-08-07 13:15:00,64.82,64.85,64.79,64.82,11189.0,57.6243,57.651,57.5976,57.6243,11189.0
2018-08-07 13:20:00,64.82,64.83,64.81,64.81,10851.0,57.6243,57.6332,57.6154,57.6154,10851.0
2018-08-07 13:25:00,64.81,64.81,64.76,64.78,23331.0,57.6154,57.6154,57.571,57.5888,23331.0
2018-08-07 13:30:00,64.78,64.8,64.76,64.8,51810.0,57.5888,57.6065,57.571,57.6065,51810.0
2018-08-07 13:35:00,64.8,64.82,64.78,64.82,23436.0,57.6065,57.6243,57.5888,57.6243,23436.0
2018-08-07 13:40:00,64.81,64.82,64.77,64.78,17023.0,57.6154,57.6243,57.5799,57.5888,17023.0
2018-08-07 13:45:00,64.79,64.84,64.79,64.84,14989.0,57.5976,57.6421,57.5976,57.6421,14989.0
2018-08-07 13:50:00,64.83,64.88,64.81,64.84,21624.0,57.6332,57.6777,57.6154,57.6421,21624.0
2018-08-07 13:55:00,64.84,64.89,64.83,64.87,15692.0,57.6421,57.6865,57.6332,57.6688,15692.0
2018-08-07 14:00:00,64.86,64.9,64.86,64.87,11041.0,57.6599,57.6954,57.6599,57.6688,11041.0
2018-08-07 14:05:00,64.87,64.89,64.85,64.85,23020.0,57.6688,57.6865,57.651,57.651,23020.0
2018-08-07 14:10:00,64.85,64.86,64.82,64.84,17831.0,57.651,57.6599,57.6243,57.6421,17831.0
2018-08-07 14:15:00,64.84,64.84,64.81,64.82,10800.0,57.6421,57.6421,57.6154,57.6243,10800.0
2018-08-07 14:20:00,64.81,64.86,64.81,64.86,12994.0,57.6154,57.6599,57.6154,57.6599,12994.0
2018-08-07 14:25:00,64.86,64.88,64.85,64.87,10821.0,57.6599,57.6777,57.651,57.6688,10821.0
2018-08-07 14:30:00,64.87,64.95,64.86,64.95,31912.0,57.6688,57.7399,57.6599,57.7399,31912.0
2018-08-07 14:35:00,64.95,64.97,64.88,64.89,52577.0,57.7399,57.7577,57.6777,57.6865,52577.0
2018-08-07 14:40:00,64.89,64.89,64.83,64.84,22076.0,57.6865,57.6865,57.6332,57.6421,22076.0
2018-08-07 14:45:00,64.84,64.86,64.82,64.83,20957.0,57.6421,57.6599,57.6243,57.6332,20957.0
2018-08-07 14:50:00,64.84,64.85,64.82,64.83,13630.0,57.6421,57.651,57.6243,57.6332,13630.0
2018-08-07 14:55:00,64.82,64.83,64.8,64.8,20514.0,57.6243,57.6332,57.6065,57.6065,20514.0
2018-08-07 15:00:00,64.81,64.81,64.77,64.8,20519.0,57.6154,57.6154,57.5799,57.6065,20519.0
2018-08-07 15:05:00,64.8,64.85,64.79,64.84,18128.0,57.6065,57.651,57.5976,57.6421,18128.0
2018-08-07 15:10:00,64.84,64.86,64.83,64.86,14879.0,57.6421,57.6599,57.6332,57.6599,14879.0
2018-08-07 15:15:00,64.85,64.87,64.85,64.85,19876.0,57.651,57.6688,57.651,57.651,19876.0
2018-08-07 15:20:00,64.85,64.87,64.85,64.87,15501.0,57.651,57.6688,57.651,57.6688,15501.0
2018-08-07 15:25:00,64.87,64.88,64.82,64.83,34296.0,57.6688,57.6777,57.6243,57.6332,34296.0
2018-08-07 15:30:00,64.82,64.83,64.8,64.81,33194.0,57.6243,57.6332,57.6065,57.6154,33194.0
2018-08-07 15:35:00,64.81,64.81,64.77,64.78,33992.0,57.6154,57.6154,57.5799,57.5888,33992.0
2018-08-07 15:40:00,64.78,64.81,64.77,64.78,42844.0,57.5888,57.6154,57.5799,57.5888,42844.0
2018-08-07 15:45:00,64.77,64.78,64.73,64.78,83304.0,57.5799,57.5888,57.5443,57.5888,83304.0
2018-08-07 15:50:00,64.78,64.8,64.74,64.74,76701.0,57.5888,57.6065,57.5532,57.5532,76701.0
2018-08-07 15:55:00,64.75,64.78,64.73,64.76,276224.0,57.5621,57.5888,57.5443,57.571,276224.0
2018-08-08 09:30:00,64.74,64.77,64.55,64.62,72820.0,57.5532,57.5799,57.3843,57.4465,72820.0
2018-08-08 09:35:00,64.65,64.76,64.63,64.76,12186.0,57.4732,57.571,57.4554,57.571,12186.0
2018-08-08 09:40:00,64.75,64.78,64.7,64.76,27026.0,57.5621,57.5888,57.5176,57.571,27026.0
2018-08-08 09:45:00,64.79,64.82,64.76,64.79,123341.0,57.5976,57.6243,57.571,57.5976,123341.0
2018-08-08 09:50:00,64.79,64.85,64.78,64.84,37823.0,57.5976,57.651,57.5888,57.6421,37823.0
2018-08-08 09:55:00,64.84,64.84,64.76,64.79,39440.0,57.6421,57.6421,57.571,57.5976,39440.0
2018-08-08 10:00:00,64.8,64.86,64.8,64.82,36842.0,57.6065,57.6599,57.6065,57.6243,36842.0
2018-08-08 10:05:00,64.83,64.83,64.78,64.81,29575.0,57.6332,57.6332,57.5888,57.6154,29575.0
2018-08-08 10:10:00,64.81,64.84,64.78,64.83,30798.0,57.6154,57.6421,57.5888,57.6332,30798.0
2018-08-08 10:15:00,64.83,64.85,64.79,64.79,46338.0,57.6332,57.651,57.5976,57.5976,46338.0
2018-08-08 10:20:00,64.8,64.83,64.77,64.77,114500.0,57.6065,57.6332,57.5799,57.5799,114500.0
2018-08-08 10:25:00,64.78,64.93,64.77,64.92,29350.0,57.5888,57.7221,57.5799,57.7132,29350.0
2018-08-08 10:30:00,64.92,65.0,64.92,64.95,49060.0,57.7132,57.7843,57.7132,57.7399,49060.0
2018-08-08 10:35:00,64.93,64.98,64.91,64.93,41855.0,57.7221,57.7666,57.7043,57.7221,41855.0
2018-08-08 10:40:00,64.94,64.99,64.91,64.91,31018.0,57.731,57.7754,57.7043,57.7043,31018.0
2018-08-08 10:45:00,64.91,64.97,64.88,64.93,29231.0,57.7043,57.7577,57.6777,57.7221,29231.0
2018-08-08 10:50:00,64.93,65.05,64.92,65.04,107139.0,57.7221,57.8288,57.7132,57.8199,107139.0
2018-08-08 10:55:00,65.05,65.1,65.05,65.09,55471.0,57.8288,57.8732,57.8288,57.8643,55471.0
2018-08-08 11:00:00,65.09,65.3,65.08,65.27,93900.0,57.8643,58.051,57.8555,58.0244,93900.0
2018-08-08 11:05:00,65.27,65.28,65.15,65.23,47180.0,58.0244,58.0333,57.9177,57.9888,47180.0
2018-08-08 11:10:00,65.23,65.31,65.18,65.27,70251.0,57.9888,58.0599,57.9444,58.0244,70251.0
2018-08-08 11:15:00,65.25,65.25,65.21,65.23,31734.0,58.0066,58.0066,57.971,57.9888,31734.0
2018-08-08 11:20:00,65.23,65.25,65.12,65.15,32218.0,57.9888,58.0066,57.891,57.9177,32218.0
2018-08-08 11:25:00,65.14,65.17,65.07,65.1,40667.0,57.9088,57.9355,57.8466,57.8732,40667.0
2018-08-08 11:30:00,65.1,65.17,65.1,65.15,45154.0,57.8732,57.9355,57.8732,57.9177,45154.0
2018-08-08 11:35:00,65.14,65.16,65.1,65.15,43380.0,57.9088,57.9266,57.8732,57.9177,43380.0
2018-08-08 11:40:00,65.15,65.16,65.09,65.11,33065.0,57.9177,57.9266,57.8643,57.8821,33065.0
2018-08-08 11:45:00,65.11,65.13,65.08,65.13,19165.0,57.8821,57.8999,57.8555,57.8999,19165.0
2018-08-08 11:50:00,65.12,65.13,65.02,65.05,25787.0,57.891,57.8999,57.8021,57.8288,25787.0
2018-08-08 11:55:00,65.05,65.08,65.0,65.03,29375.0,57.8288,57.8555,57.7843,57.811,29375.0
2018-08-08 12:00:00,65.03,65.04,65.0,65.02,39531.0,57.811,57.8199,57.7843,57.8021,39531.0
2018-08-08 12:05:00,65.02,65.05,65.0,65.0,32087.0,57.8021,57.8288,57.7843,57.7843,32087.0
2018-08-08 12:10:00,65.0,65.03,65.0,65.0,31250.0,57.7843,57.811,57.7843,57.7843,31250.0
2018-08-08 12:15:00,65.0,65.03,64.99,64.99,29925.0,57.7843,57.811,57.7754,57.7754,29925.0
2018-08-08 12:20:00,64.99,64.99,64.94,64.97,35328.0,57.7754,57.7754,57.731,57.7577,35328.0
2018-08-08 12:25:00,64.95,64.99,64.95,64.98,25184.0,57.7399,57.7754,57.7399,57.7666,25184.0
2018-08-08 12:30:00,64.98,65.0,64.96,64.97,33074.0,57.7666,57.7843,57.7488,57.7577,33074.0
2018-08-08 12:35:00,64.97,64.99,64.96,64.97,18515.0,57.7577,57.7754,57.7488,57.7577,18515.0
2018-08-08 12:40:00,64.97,65.02,64.96,64.97,44624.0,57.7577,57.8021,57.7488,57.7577,44624.0
2018-08-08 12:45:00,64.97,65.01,64.96,64.97,19118.0,57.7577,57.7932,57.7488,57.7577,19118.0
2018-08-08 12:50:00,64.96,64.99,64.93,64.94,22621.0,57.7488,57.7754,57.7221,57.731,22621.0
2018-08-08 12:55:00,64.93,64.95,64.9,64.91,17987.0,57.7221,57.7399,57.6954,57.7043,17987.0
2018-08-08 13:00:00,64.91,64.93,64.9,64.92,23359.0,57.7043,57.7221,57.6954,57.7132,23359.0
2018-08-08 13:05:00,64.92,64.94,64.9,64.9,20553.0,57.7132,57.731,57.6954,57.6954,20553.0
2018-08-08 13:10:00,64.91,64.95,64.89,64.9,19411.0,57.7043,57.7399,57.6865,57.6954,19411.0
2018-08-08 13:15:00,64.9,64.91,64.87,64.88,25122.0,57.6954,57.7043,57.6688,57.6777,25122.0
2018-08-08 13:20:00,64.88,64.91,64.87,64.9,20915.0,57.6777,57.7043,57.6688,57.6954,20915.0
2018-08-08 13:25:00,64.9,64.91,64.87,64.89,22468.0,57.6954,57.7043,57.6688,57.6865,22468.0
2018-08-08 13:30:00,64.9,64.93,64.89,64.9,20060.0,57.6954,57.7221,57.6865,57.6954,20060.0
2018-08-08 13:35:00,64.9,64.91,64.87,64.87,22975.0,57.6954,57.7043,57.6688,57.6688,22975.0
2018-08-08 13:40:00,64.88,64.88,64.84,64.84,14992.0,57.6777,57.6777,57.6421,57.6421,14992.0
2018-08-08 13:45:00,64.84,64.88,64.83,64.88,27976.0,57.6421,57.6777,57.6332,57.6777,27976.0
2018-08-08 13:50:00,64.88,64.89,64.85,64.86,16655.0,57.6777,57.6865,57.651,57.6599,16655.0
2018-08-08 13:55:00,64.86,64.89,64.85,64.88,21397.0,57.6599,57.6865,57.651,57.6777,21397.0
2018-08-08 14:00:00,64.88,64.93,64.88,64.9,20190.0,57.6777,57.7221,57.6777,57.6954,20190.0
2018-08-08 14:05:00,64.9,64.98,64.89,64.96,79983.0,57.6954,57.7666,57.6865,57.7488,79983.0
2018-08-08 14:10:00,64.95,64.97,64.9,64.91,26783.0,57.7399,57.7577,57.6954,57.7043,26783.0
2018-08-08 14:15:00,64.91,64.93,64.89,64.9,17914.0,57.7043,57.7221,57.6865,57.6954,17914.0
2018-08-08 14:20:00,64.9,64.94,64.89,64.92,21575.0,57.6954,57.731,57.6865,57.7132,21575.0
2018-08-08 14:25:00,64.92,64.94,64.91,64.93,25158.0,57.7132,57.731,57.7043,57.7221,25158.0
2018-08-08 14:30:00,64.93,64.94,64.9,64.92,25823.0,57.7221,57.731,57.6954,57.7132,25823.0
2018-08-08 14:35:00,64.92,64.93,64.88,64.88,18200.0,57.7132,57.7221,57.6777,57.6777,18200.0
2018-08-08 14:40:00,64.89,64.89,64.86,64.88,26798.0,57.6865,57.6865,57.6599,57.6777,26798.0
2018-08-08 14:45:00,64.88,64.89,64.83,64.83,47164.0,57.6777,57.6865,57.6332,57.6332,47164.0
2018-08-08 14:50:00,64.83,64.83,64.78,64.79,18467.0,57.6332,57.6332,57.5888,57.5976,18467.0
2018-08-08 14:55:00,64.79,64.8,64.77,64.78,21681.0,57.5976,57.6065,57.5799,57.5888,21681.0
2018-08-08 15:00:00,64.78,64.82,64.77,64.8,28126.0,57.5888,57.6243,57.5799,57.6065,28126.0
2018-08-08 15:05:00,64.81,64.85,64.78,64.83,23490.0,57.6154,57.651,57.5888,57.6332,23490.0
2018-08-08 15:10:00,64.83,64.88,64.81,64.86,28405.0,57.6332,57.6777,57.6154,57.6599,28405.0
2018-08-08 15:15:00,64.86,64.93,64.86,64.88,31466.0,57.6599,57.7221,57.6599,57.6777,31466.0
2018-08-08 15:20:00,64.87,64.9,64.85,64.89,38105.0,57.6688,57.6954,57.651,57.6865,38105.0
2018-08-08 15:25:00,64.89,64.96,64.88,64.95,36266.0,57.6865,57.7488,57.6777,57.7399,36266.0
2018-08-08 15:30:00,64.95,64.97,64.92,64.94,55522.0,57.7399,57.7577,57.7132,57.731,55522.0
2018-08-08 15:35:00,64.95,64.95,64.89,64.91,44410.0,57.7399,57.7399,57.6865,57.7043,44410.0
2018-08-08 15:40:00,64.9,64.96,64.89,64.94,55427.0,57.6954,57.7488,57.6865,57.731,55427.0
2018-08-08 15:45:00,64.94,64.95,64.86,64.87,76578.0,57.731,57.7399,57.6599,57.6688,76578.0
2018-08-08 15:50:00,64.88,64.89,64.83,64.84,112655.0,57.6777,57.6865,57.6332,57.6421,112655.0
2018-08-08 15:55:00,64.84,64.91,64.8,64.83,332719.0,57.6421,57.7043,57.6065,57.6332,332719.0
2018-08-09 09:30:00,64.79,64.85,64.67,64.73,49983.0,57.5976,57.651,57.491,57.5443,49983.0
2018-08-09 09:35:00,64.75,64.75,64.58,64.63,22584.0,57.5621,57.5621,57.411,57.4554,22584.0
2018-08-09 09:40:00,64.62,64.71,64.62,64.68,18510.0,57.4465,57.5265,57.4465,57.4999,18510.0
2018-08-09 09:45:00,64.68,64.73,64.61,64.68,37983.0,57.4999,57.5443,57.4376,57.4999,37983.0
2018-08-09 09:50:00,64.68,64.75,64.63,64.74,23682.0,57.4999,57.5621,57.4554,57.5532,23682.0
2018-08-09 09:55:00,64.75,64.75,64.66,64.67,19243.0,57.5621,57.5621,57.4821,57.491,19243.0
2018-08-09 10:00:00,64.67,64.8,64.67,64.76,28007.0,57.491,57.6065,57.491,57.571,28007.0
2018-08-09 10:05:00,64.76,64.84,64.74,64.74,16060.0,57.571,57.6421,57.5532,57.5532,16060.0
2018-08-09 10:10:00,64.74,64.75,64.68,64.7,17454.0,57.5532,57.5621,57.4999,57.5176,17454.0
2018-08-09 10:15:00,64.71,64.73,64.65,64.73,28981.0,57.5265,57.5443,57.4732,57.5443,28981.0
2018-08-09 10:20:00,64.72,64.72,64.61,64.68,30482.0,57.5354,57.5354,57.4376,57.4999,30482.0
2018-08-09 10:25:00,64.68,64.71,64.66,64.7,17412.0,57.4999,57.5265,57.4821,57.5176,17412.0
2018-08-09 10:30:00,64.7,64.74,64.68,64.7,13891.0,57.5176,57.5532,57.4999,57.5176,13891.0
2018-08-09 10:35:00,64.7,64.7,64.65,64.68,11682.0,57.5176,57.5176,57.4732,57.4999,11682.0
2018-08-09 10:40:00,64.68,64.73,64.66,64.69,37159.0,57.4999,57.5443,57.4821,57.5087,37159.0
2018-08-09 10:45:00,64.69,64.79,64.68,64.79,31231.0,57.5087,57.5976,57.4999,57.5976,31231.0
2018-08-09 10:50:00,64.78,64.79,64.71,64.72,15681.0,57.5888,57.5976,57.5265,57.5354,15681.0
2018-08-09 10:55:00,64.72,64.8,64.71,64.79,14706.0,57.5354,57.6065,57.5265,57.5976,14706.0
2018-08-09 11:00:00,64.79,64.9,64.79,64.88,26681.0,57.5976,57.6954,57.5976,57.6777,26681.0
2018-08-09 11:05:00,64.87,64.89,64.83,64.83,14699.0,57.6688,57.6865,57.6332,57.6332,14699.0
2018-08-09 11:10:00,64.82,64.88,64.81,64.88,13426.0,57.6243,57.6777,57.6154,57.6777,13426.0
2018-08-09 11:15:00,64.88,64.95,64.87,64.92,17704.0,57.6777,57.7399,57.6688,57.7132,17704.0
2018-08-09 11:20:00,64.92,65.03,64.92,65.01,82443.0,57.7132,57.811,57.7132,57.7932,82443.0
2018-08-09 11:25:00,65.03,65.07,65.0,65.05,23959.0,57.811,57.8466,57.7843,57.8288,23959.0
2018-08-09 11:30:00,65.05,65.06,65.02,65.05,27152.0,57.8288,57.8377,57.8021,57.8288,27152.0
2018-08-09 11:35:00,65.06,65.06,64.96,64.97,19691.0,57.8377,57.8377,57.7488,57.7577,19691.0
2018-08-09 11:40:00,64.96,64.98,64.89,64.9,16314.0,57.7488,57.7666,57.6865,57.6954,16314.0
2018-08-09 11:45:00,64.91,64.92,64.84,64.87,20316.0,57.7043,57.7132,57.6421,57.6688,20316.0
2018-08-09 11:50:00,64.86,64.9,64.83,64.86,11863.0,57.6599,57.6954,57.6332,57.6599,11863.0
2018-08-09 11:55:00,64.84,64.86,64.82,64.82,20584.0,57.6421,57.6599,57.6243,57.6243,20584.0
2018-08-09 12:00:00,64.82,64.89,64.81,64.88,16456.0,57.6243,57.6865,57.6154,57.6777,16456.0
2018-08-09 12:05:00,64.89,64.9,64.84,64.84,9250.0,57.6865,57.6954,57.6421,57.6421,9250.0
2018-08-09 12:10:00,64.82,64.85,64.8,64.81,18140.0,57.6243,57.651,57.6065,57.6154,18140.0
2018-08-09 12:15:00,64.81,64.82,64.78,64.8,14324.0,57.6154,57.6243,57.5888,57.6065,14324.0
2018-08-09 12:20:00,64.81,64.83,64.8,64.81,11128.0,57.6154,57.6332,57.6065,57.6154,11128.0
2018-08-09 12:25:00,64.8,64.84,64.79,64.84,7684.0,57.6065,57.6421,57.5976,57.6421,7684.0
2018-08-09 12:30:00,64.83,64.87,64.83,64.85,10967.0,57.6332,57.6688,57.6332,57.651,10967.0
2018-08-09 12:35:00,64.85,64.86,64.82,64.83,7760.0,57.651,57.6599,57.6243,57.6332,7760.0
2018-08-09 12:40:00,64.83,64.86,64.79,64.8,22374.0,57.6332,57.6599,57.5976,57.6065,22374.0
2018-08-09 12:45:00,64.8,64.81,64.76,64.81,10454.0,57.6065,57.6154,57.571,57.6154,10454.0
2018-08-09 12:50:00,64.81,64.82,64.79,64.8,10453.0,57.6154,57.6243,57.5976,57.6065,10453.0
2018-08-09 12:55:00,64.81,64.83,64.8,64.81,10020.0,57.6154,57.6332,57.6065,57.6154,10020.0
2018-08-09 13:00:00,64.81,64.82,64.77,64.79,11367.0,57.6154,57.6243,57.5799,57.5976,11367.0
2018-08-09 13:05:00,64.79,64.8,64.74,64.75,9373.0,57.5976,57.6065,57.5532,57.5621,9373.0
2018-08-09 13:10:00,64.75,64.79,64.74,64.77,8878.0,57.5621,57.5976,57.5532,57.5799,8878.0
2018-08-09 13:15:00,64.77,64.81,64.76,64.79,12719.0,57.5799,57.6154,57.571,57.5976,12719.0
2018-08-09 13:20:00,64.8,64.8,64.78,64.8,7531.0,57.6065,57.6065,57.5888,57.6065,7531.0
2018-08-09 13:25:00,64.79,64.79,64.76,64.76,10041.0,57.5976,57.5976,57.571,57.571,10041.0
2018-08-09 13:30:00,64.76,64.81,64.75,64.8,16434.0,57.571,57.6154,57.5621,57.6065,16434.0
2018-08-09 13:35:00,64.8,64.8,64.76,64.78,6381.0,57.6065,57.6065,57.571,57.5888,6381.0
2018-08-09 13:40:00,64.78,64.78,64.74,64.78,14146.0,57.5888,57.5888,57.5532,57.5888,14146.0
2018-08-09 13:45:00,64.78,64.78,64.73,64.74,9155.0,57.5888,57.5888,57.5443,57.5532,9155.0
2018-08-09 13:50:00,64.74,64.75,64.72,64.74,11394.0,57.5532,57.5621,57.5354,57.5532,11394.0
2018-08-09 13:55:00,64.73,64.79,64.73,64.78,19613.0,57.5443,57.5976,57.5443,57.5888,19613.0
2018-08-09 14:00:00,64.78,64.79,64.75,64.78,18400.0,57.5888,57.5976,57.5621,57.5888,18400.0
2018-08-09 14:05:00,64.78,64.79,64.73,64.74,13132.0,57.5888,57.5976,57.5443,57.5532,13132.0
2018-08-09 14:10:00,64.74,64.76,64.73,64.73,14157.0,57.5532,57.571,57.5443,57.5443,14157.0
2018-08-09 14:15:00,64.73,64.74,64.7,64.72,18550.0,57.5443,57.5532,57.5176,57.5354,18550.0
2018-08-09 14:20:00,64.72,64.74,64.7,64.7,14016.0,57.5354,57.5532,57.5176,57.5176,14016.0
2018-08-09 14:25:00,64.71,64.72,64.69,64.7,28314.0,57.5265,57.5354,57.5087,57.5176,28314.0
2018-08-09 14:30:00,64.7,64.71,64.67,64.7,23129.0,57.5176,57.5265,57.491,57.5176,23129.0
2018-08-09 14:35:00,64.7,64.76,64.7,64.75,24287.0,57.5176,57.571,57.5176,57.5621,24287.0
2018-08-09 14:40:00,64.75,64.77,64.73,64.75,14587.0,57.5621,57.5799,57.5443,57.5621,14587.0
2018-08-09 14:45:00,64.75,64.76,64.72,64.73,11472.0,57.5621,57.571,57.5354,57.5443,11472.0
2018-08-09 14:50:00,64.74,64.74,64.7,64.72,24508.0,57.5532,57.5532,57.5176,57.5354,24508.0
2018-08-09 14:55:00,64.71,64.74,64.7,64.7,21582.0,57.5265,57.5532,57.5176,57.5176,21582.0
2018-08-09 15:00:00,64.7,64.71,64.67,64.68,21911.0,57.5176,57.5265,57.491,57.4999,21911.0
2018-08-09 15:05:00,64.67,64.69,64.65,64.65,38383.0,57.491,57.5087,57.4732,57.4732,38383.0
2018-08-09 15:10:00,64.64,64.68,64.64,64.66,14648.0,57.4643,57.4999,57.4643,57.4821,14648.0
2018-08-09 15:15:00,64.66,64.68,64.64,64.67,25686.0,57.4821,57.4999,57.4643,57.491,25686.0
2018-08-09 15:20:00,64.67,64.69,64.67,64.68,12338.0,57.491,57.5087,57.491,57.4999,12338.0
2018-08-09 15:25:00,64.69,64.69,64.67,64.67,15430.0,57.5087,57.5087,57.491,57.491,15430.0
2018-08-09 15:30:00,64.67,64.69,64.66,64.69,37288.0,57.491,57.5087,57.4821,57.5087,37288.0
2018-08-09 15:35:00,64.69,64.73,64.67,64.73,34816.0,57.5087,57.5443,57.491,57.5443,34816.0
2018-08-09 15:40:00,64.73,64.73,64.7,64.73,30129.0,57.5443,57.5443,57.5176,57.5443,30129.0
2018-08-09 15:45:00,64.72,64.73,64.61,64.64,73186.0,57.5354,57.5443,57.4376,57.4643,73186.0
2018-08-09 15:50:00,64.64,64.69,64.59,64.65,93938.0,57.4643,57.5087,57.4199,57.4732,93938.0
2018-08-09 15:55:00,64.65,64.66,64.61,64.62,229506.0,57.4732,57.4821,57.4376,57.4465,229506.0
2018-08-10 09:30:00,64.44,64.53,64.37,64.5,81703.0,57.2865,57.3665,57.2243,57.3398,81703.0
2018-08-10 09:35:00,64.5,64.54,64.44,64.51,29438.0,57.3398,57.3754,57.2865,57.3487,29438.0
2018-08-10 09:40:00,64.51,64.54,64.44,64.51,49342.0,57.3487,57.3754,57.2865,57.3487,49342.0
2018-08-10 09:45:00,64.5,64.6,64.37,64.39,150202.0,57.3398,57.4287,57.2243,57.2421,150202.0
2018-08-10 09:50:00,64.39,64.42,64.27,64.29,34306.0,57.2421,57.2687,57.1354,57.1532,34306.0
2018-08-10 09:55:00,64.3,64.33,64.17,64.17,51600.0,57.162,57.1887,57.0465,57.0465,51600.0
2018-08-10 10:00:00,64.16,64.21,64.13,64.2,41187.0,57.0376,57.082,57.0109,57.0731,41187.0
2018-08-10 10:05:00,64.21,64.31,64.19,64.29,37489.0,57.082,57.1709,57.0643,57.1532,37489.0
2018-08-10 10:10:00,64.3,64.38,64.27,64.35,29629.0,57.162,57.2332,57.1354,57.2065,29629.0
2018-08-10 10:15:00,64.35,64.42,64.34,64.38,26534.0,57.2065,57.2687,57.1976,57.2332,26534.0
2018-08-10 10:20:00,64.38,64.39,64.34,64.34,14958.0,57.2332,57.2421,57.1976,57.1976,14958.0
2018-08-10 10:25:00,64.34,64.34,64.26,64.28,35879.0,57.1976,57.1976,57.1265,57.1443,35879.0
2018-08-10 10:30:00,64.28,64.4,64.24,64.39,30583.0,57.1443,57.2509,57.1087,57.2421,30583.0
2018-08-10 10:35:00,64.39,64.44,64.3,64.3,20306.0,57.2421,57.2865,57.162,57.162,20306.0
2018-08-10 10:40:00,64.31,64.35,64.28,64.28,24291.0,57.1709,57.2065,57.1443,57.1443,24291.0
2018-08-10 10:45:00,64.26,64.32,64.21,64.31,28945.0,57.1265,57.1798,57.082,57.1709,28945.0
2018-08-10 10:50:00,64.3,64.33,64.23,64.33,22120.0,57.162,57.1887,57.0998,57.1887,22120.0
2018-08-10 10:55:00,64.34,64.41,64.33,64.4,17000.0,57.1976,57.2598,57.1887,57.2509,17000.0
2018-08-10 11:00:00,64.42,64.42,64.34,64.41,10376.0,57.2687,57.2687,57.1976,57.2598,10376.0
2018-08-10 11:05:00,64.41,64.46,64.38,64.38,21702.0,57.2598,57.3043,57.2332,57.2332,21702.0
2018-08-10 11:10:00,64.38,64.38,64.32,64.32,19199.0,57.2332,57.2332,57.1798,57.1798,19199.0
2018-08-10 11:15:00,64.34,64.38,64.31,64.34,12464.0,57.1976,57.2332,57.1709,57.1976,12464.0
2018-08-10 11:20:00,64.35,64.46,64.34,64.45,15585.0,57.2065,57.3043,57.1976,57.2954,15585.0
2018-08-10 11:25:00,64.44,64.45,64.36,64.39,17755.0,57.2865,57.2954,57.2154,57.2421,17755.0
2018-08-10 11:30:00,64.39,64.48,64.38,64.47,12698.0,57.2421,57.3221,57.2332,57.3132,12698.0
2018-08-10 11:35:00,64.47,64.49,64.42,64.44,25209.0,57.3132,57.331,57.2687,57.2865,25209.0
2018-08-10 11:40:00,64.44,64.45,64.39,64.43,21004.0,57.2865,57.2954,57.2421,57.2776,21004.0
2018-08-10 11:45:00,64.42,64.43,64.37,64.42,31916.0,57.2687,57.2776,57.2243,57.2687,31916.0
2018-08-10 11:50:00,64.42,64.42,64.35,64.4,17721.0,57.2687,57.2687,57.2065,57.2509,17721.0
2018-08-10 11:55:00,64.39,64.42,64.32,64.33,34616.0,57.2421,57.2687,57.1798,57.1887,34616.0
2018-08-10 12:00:00,64.33,64.34,64.28,64.29,28948.0,57.1887,57.1976,57.1443,57.1532,28948.0
2018-08-10 12:05:00,64.3,64.33,64.25,64.27,20637.0,57.162,57.1887,57.1176,57.1354,20637.0
2018-08-10 12:10:00,64.27,64.3,64.26,64.28,11903.0,57.1354,57.162,57.1265,57.1443,11903.0
2018-08-10 12:15:00,64.29,64.3,64.27,64.3,12287.0,57.1532,57.162,57.1354,57.162,12287.0
2018-08-10 12:20:00,64.3,64.32,64.29,64.32,33223.0,57.162,57.1798,57.1532,57.1798,33223.0
2018-08-10 12:25:00,64.33,64.34,64.3,64.34,18076.0,57.1887,57.1976,57.162,57.1976,18076.0
2018-08-10 12:30:00,64.35,64.37,64.33,64.36,15685.0,57.2065,57.2243,57.1887,57.2154,15685.0
2018-08-10 12:35:00,64.35,64.36,64.31,64.32,15933.0,57.2065,57.2154,57.1709,57.1798,15933.0
2018-08-10 12:40:00,64.32,64.35,64.3,64.31,13876.0,57.1798,57.2065,57.162,57.1709,13876.0
2018-08-10 12:45:00,64.31,64.32,64.28,64.3,10524.0,57.1709,57.1798,57.1443,57.162,10524.0
2018-08-10 12:50:00,64.3,64.3,64.25,64.29,19293.0,57.162,57.162,57.1176,57.1532,19293.0
2018-08-10 12:55:00,64.28,64.32,64.28,64.32,18072.0,57.1443,57.1798,57.1443,57.1798,18072.0
2018-08-10 13:00:00,64.31,64.31,64.27,64.28,23068.0,57.1709,57.1709,57.1354,57.1443,23068.0
2018-08-10 13:05:00,64.28,64.3,64.27,64.3,10430.0,57.1443,57.162,57.1354,57.162,10430.0
2018-08-10 13:10:00,64.3,64.32,64.29,64.3,28660.0,57.162,57.1798,57.1532,57.162,28660.0
2018-08-10 13:15:00,64.31,64.32,64.23,64.23,29627.0,57.1709,57.1798,57.0998,57.0998,29627.0
2018-08-10 13:20:00,64.24,64.29,64.23,64.27,16066.0,57.1087,57.1532,57.0998,57.1354,16066.0
2018-08-10 13:25:00,64.27,64.29,64.27,64.29,7057.0,57.1354,57.1532,57.1354,57.1532,7057.0
2018-08-10 13:30:00,64.28,64.31,64.22,64.25,21289.0,57.1443,57.1709,57.0909,57.1176,21289.0
2018-08-10 13:35:00,64.24,64.25,64.17,64.18,23435.0,57.1087,57.1176,57.0465,57.0554,23435.0
2018-08-10 13:40:00,64.18,64.22,64.15,64.17,24969.0,57.0554,57.0909,57.0287,57.0465,24969.0
2018-08-10 13:45:00,64.16,64.17,64.1,64.13,42537.0,57.0376,57.0465,56.9842,57.0109,42537.0
2018-08-10 13:50:00,64.14,64.17,64.12,64.17,32556.0,57.0198,57.0465,57.002,57.0465,32556.0
2018-08-10 13:55:00,64.17,64.17,64.13,64.14,17699.0,57.0465,57.0465,57.0109,57.0198,17699.0
2018-08-10 14:00:00,64.14,64.2,64.14,64.2,100736.0,57.0198,57.0731,57.0198,57.0731,100736.0
2018-08-10 14:05:00,64.2,64.22,64.13,64.2,24772.0,57.0731,57.0909,57.0109,57.0731,24772.0
2018-08-10 14:10:00,64.2,64.27,64.2,64.27,32252.0,57.0731,57.1354,57.0731,57.1354,32252.0
2018-08-10 14:15:00,64.27,64.29,64.24,64.28,27568.0,57.1354,57.1532,57.1087,57.1443,27568.0
2018-08-10 14:20:00,64.28,64.29,64.14,64.14,43382.0,57.1443,57.1532,57.0198,57.0198,43382.0
2018-08-10 14:25:00,64.15,64.18,64.04,64.06,32225.0,57.0287,57.0554,56.9309,56.9487,32225.0
2018-08-10 14:30:00,64.07,64.13,64.06,64.12,17038.0,56.9576,57.0109,56.9487,57.002,17038.0
2018-08-10 14:35:00,64.12,64.14,64.11,64.12,16316.0,57.002,57.0198,56.9931,57.002,16316.0
2018-08-10 14:40:00,64.12,64.13,64.08,64.12,21545.0,57.002,57.0109,56.9665,57.002,21545.0
2018-08-10 14:45:00,64.13,64.13,64.02,64.04,59893.0,57.0109,57.0109,56.9131,56.9309,59893.0
2018-08-10 14:50:00,64.04,64.07,64.03,64.06,19324.0,56.9309,56.9576,56.922,56.9487,19324.0
2018-08-10 14:55:00,64.06,64.07,64.0,64.01,33996.0,56.9487,56.9576,56.8953,56.9042,33996.0
2018-08-10 15:00:00,64.0,64.01,63.89,63.93,105914.0,56.8953,56.9042,56.7976,56.8331,105914.0
2018-08-10 15:05:00,63.94,63.94,63.87,63.89,59411.0,56.842,56.842,56.7798,56.7976,59411.0
2018-08-10 15:10:00,63.89,63.95,63.88,63.93,28980.0,56.7976,56.8509,56.7887,56.8331,28980.0
2018-08-10 15:15:00,63.93,64.05,63.93,64.0,87664.0,56.8331,56.9398,56.8331,56.8953,87664.0
2018-08-10 15:20:00,64.0,64.15,63.99,64.08,88247.0,56.8953,57.0287,56.8865,56.9665,88247.0
2018-08-10 15:25:00,64.1,64.15,64.04,64.09,65651.0,56.9842,57.0287,56.9309,56.9754,65651.0
2018-08-10 15:30:00,64.09,64.09,64.0,64.06,66889.0,56.9754,56.9754,56.8953,56.9487,66889.0
2018-08-10 15:35:00,64.07,64.1,64.02,64.05,49336.0,56.9576,56.9842,56.9131,56.9398,49336.0
2018-08-10 15:40:00,64.04,64.05,63.95,63.98,95845.0,56.9309,56.9398,56.8509,56.8776,95845.0
2018-08-10 15:45:00,63.98,64.01,63.97,63.99,78800.0,56.8776,56.9042,56.8687,56.8865,78800.0
2018-08-10 15:50:00,63.98,64.12,63.95,64.09,101356.0,56.8776,57.002,56.8509,56.9754,101356.0
2018-08-10 15:55:00,64.09,64.13,64.03,64.03,260023.0,56.9754,57.0109,56.922,56.922,260023.0
2018-08-13 09:30:00,64.02,64.26,63.8,63.99,226309.0,56.9131,57.1265,56.7175,56.8865,226309.0
2018-08-13 09:35:00,64.0,64.12,63.99,64.08,22621.0,56.8953,57.002,56.8865,56.9665,22621.0
2018-08-13 09:40:00,64.08,64.3,64.08,64.24,65143.0,56.9665,57.162,56.9665,57.1087,65143.0
2018-08-13 09:45:00,64.25,64.25,64.16,64.22,22959.0,57.1176,57.1176,57.0376,57.0909,22959.0
2018-08-13 09:50:00,64.23,64.31,64.16,64.29,19494.0,57.0998,57.1709,57.0376,57.1532,19494.0
2018-08-13 09:55:00,64.3,64.32,64.26,64.32,13398.0,57.162,57.1798,57.1265,57.1798,13398.0
2018-08-13 10:00:00,64.32,64.32,64.2,64.21,18573.0,57.1798,57.1798,57.0731,57.082,18573.0
2018-08-13 10:05:00,64.21,64.24,64.18,64.24,31683.0,57.082,57.1087,57.0554,57.1087,31683.0
2018-08-13 10:10:00,64.24,64.25,64.15,64.17,34932.0,57.1087,57.1176,57.0287,57.0465,34932.0
2018-08-13 10:15:00,64.18,64.21,64.13,64.14,26702.0,57.0554,57.082,57.0109,57.0198,26702.0
2018-08-13 10:20:00,64.15,64.18,64.13,64.14,29935.0,57.0287,57.0554,57.0109,57.0198,29935.0
2018-08-13 10:25:00,64.15,64.15,64.06,64.09,31090.0,57.0287,57.0287,56.9487,56.9754,31090.0
2018-08-13 10:30:00,64.09,64.14,64.09,64.1,20080.0,56.9754,57.0198,56.9754,56.9842,20080.0
2018-08-13 10:35:00,64.1,64.1,64.04,64.05,19731.0,56.9842,56.9842,56.9309,56.9398,19731.0
2018-08-13 10:40:00,64.04,64.11,64.04,64.1,18170.0,56.9309,56.9931,56.9309,56.9842,18170.0
2018-08-13 10:45:00,64.09,64.11,64.03,64.04,25201.0,56.9754,56.9931,56.922,56.9309,25201.0
2018-08-13 10:50:00,64.04,64.04,63.99,63.99,31743.0,56.9309,56.9309,56.8865,56.8865,31743.0
2018-08-13 10:55:00,63.99,64.0,63.94,63.97,25136.0,56.8865,56.8953,56.842,56.8687,25136.0
2018-08-13 11:00:00,63.97,63.97,63.94,63.94,52718.0,56.8687,56.8687,56.842,56.842,52718.0
2018-08-13 11:05:00,63.95,63.95,63.74,63.79,108716.0,56.8509,56.8509,56.6642,56.7087,108716.0
2018-08-13 11:10:00,63.79,63.79,63.75,63.78,32036.0,56.7087,56.7087,56.6731,56.6998,32036.0
2018-08-13 11:15:00,63.78,63.78,63.61,63.62,60864.0,56.6998,56.6998,56.5486,56.5575,60864.0
2018-08-13 11:20:00,63.62,63.68,63.61,63.66,58575.0,56.5575,56.6109,56.5486,56.5931,58575.0
2018-08-13 11:25:00,63.65,63.65,63.6,63.63,36217.0,56.5842,56.5842,56.5398,56.5664,36217.0
2018-08-13 11:30:00,63.63,63.75,63.63,63.71,77515.0,56.5664,56.6731,56.5664,56.6375,77515.0
2018-08-13 11:35:00,63.71,63.71,63.64,63.65,30077.0,56.6375,56.6375,56.5753,56.5842,30077.0
2018-08-13 11:40:00,63.66,63.7,63.64,63.69,22220.0,56.5931,56.6286,56.5753,56.6198,22220.0
2018-08-13 11:45:00,63.68,63.7,63.62,63.65,33871.0,56.6109,56.6286,56.5575,56.5842,33871.0
2018-08-13 11:50:00,63.64,63.64,63.57,63.62,36479.0,56.5753,56.5753,56.5131,56.5575,36479.0
2018-08-13 11:55:00,63.61,63.7,63.6,63.65,37160.0,56.5486,56.6286,56.5398,56.5842,37160.0
2018-08-13 12:00:00,63.64,63.67,63.6,63.67,30625.0,56.5753,56.602,56.5398,56.602,30625.0
2018-08-13 12:05:00,63.67,63.67,63.62,63.63,24660.0,56.602,56.602,56.5575,56.5664,24660.0
2018-08-13 12:10:00,63.64,63.7,63.63,63.7,18256.0,56.5753,56.6286,56.5664,56.6286,18256.0
2018-08-13 12:15:00,63.69,63.69,63.62,63.63,14070.0,56.6198,56.6198,56.5575,56.5664,14070.0
2018-08-13 12:20:00,63.63,63.67,63.59,63.6,27699.0,56.5664,56.602,56.5309,56.5398,27699.0
2018-08-13 12:25:00,63.59,63.6,63.53,63.56,37809.0,56.5309,56.5398,56.4775,56.5042,37809.0
2018-08-13 12:30:00,63.56,63.56,63.5,63.5,36544.0,56.5042,56.5042,56.4509,56.4509,36544.0
2018-08-13 12:35:00,63.5,63.57,63.48,63.55,30020.0,56.4509,56.5131,56.4331,56.4953,30020.0
2018-08-13 12:40:00,63.55,63.58,63.51,63.54,53107.0,56.4953,56.522,56.4597,56.4864,53107.0
2018-08-13 12:45:00,63.54,63.55,63.49,63.52,21282.0,56.4864,56.4953,56.442,56.4686,21282.0
2018-08-13 12:50:00,63.52,63.57,63.51,63.54,30511.0,56.4686,56.5131,56.4597,56.4864,30511.0
2018-08-13 12:55:00,63.54,63.56,63.49,63.5,18194.0,56.4864,56.5042,56.442,56.4509,18194.0
2018-08-13 13:00:00,63.5,63.5,63.42,63.45,30381.0,56.4509,56.4509,56.3797,56.4064,30381.0
2018-08-13 13:05:00,63.45,63.48,63.43,63.46,54219.0,56.4064,56.4331,56.3886,56.4153,54219.0
2018-08-13 13:10:00,63.46,63.48,63.44,63.46,24092.0,56.4153,56.4331,56.3975,56.4153,24092.0
2018-08-13 13:15:00,63.45,63.54,63.42,63.52,42469.0,56.4064,56.4864,56.3797,56.4686,42469.0
2018-08-13 13:20:00,63.53,63.57,63.5,63.55,53328.0,56.4775,56.5131,56.4509,56.4953,53328.0
2018-08-13 13:25:00,63.55,63.57,63.55,63.57,21748.0,56.4953,56.5131,56.4953,56.5131,21748.0
2018-08-13 13:30:00,63.57,63.62,63.54,63.54,50042.0,56.5131,56.5575,56.4864,56.4864,50042.0
2018-08-13 13:35:00,63.53,63.54,63.45,63.46,38005.0,56.4775,56.4864,56.4064,56.4153,38005.0
2018-08-13 13:40:00,63.46,63.51,63.46,63.51,17259.0,56.4153,56.4597,56.4153,56.4597,17259.0
2018-08-13 13:45:00,63.51,63.52,63.47,63.47,13943.0,56.4597,56.4686,56.4242,56.4242,13943.0
2018-08-13 13:50:00,63.48,63.57,63.47,63.56,38337.0,56.4331,56.5131,56.4242,56.5042,38337.0
2018-08-13 13:55:00,63.57,63.59,63.55,63.55,29558.0,56.5131,56.5309,56.4953,56.4953,29558.0
2018-08-13 14:00:00,63.55,63.68,63.54,63.68,50716.0,56.4953,56.6109,56.4864,56.6109,50716.0
2018-08-13 14:05:00,63.67,63.68,63.62,63.62,18763.0,56.602,56.6109,56.5575,56.5575,18763.0
2018-08-13 14:10:00,63.63,63.68,63.62,63.66,25428.0,56.5664,56.6109,56.5575,56.5931,25428.0
2018-08-13 14:15:00,63.66,63.71,63.65,63.68,16511.0,56.5931,56.6375,56.5842,56.6109,16511.0
2018-08-13 14:20:00,63.68,63.71,63.66,63.66,48102.0,56.6109,56.6375,56.5931,56.5931,48102.0
2018-08-13 14:25:00,63.66,63.73,63.66,63.7,28792.0,56.5931,56.6553,56.5931,56.6286,28792.0
2018-08-13 14:30:00,63.71,63.72,63.66,63.68,42274.0,56.6375,56.6464,56.5931,56.6109,42274.0
2018-08-13 14:35:00,63.68,63.69,63.55,63.57,58018.0,56.6109,56.6198,56.4953,56.5131,58018.0
2018-08-13 14:40:00,63.58,63.62,63.56,63.6,27211.0,56.522,56.5575,56.5042,56.5398,27211.0
2018-08-13 14:45:00,63.6,63.61,63.54,63.54,29157.0,56.5398,56.5486,56.4864,56.4864,29157.0
2018-08-13 14:50:00,63.54,63.57,63.45,63.46,37023.0,56.4864,56.5131,56.4064,56.4153,37023.0
2018-08-13 14:55:00,63.46,63.52,63.44,63.48,52381.0,56.4153,56.4686,56.3975,56.4331,52381.0
2018-08-13 15:00:00,63.49,63.51,63.41,63.51,65721.0,56.442,56.4597,56.3708,56.4597,65721.0
2018-08-13 15:05:00,63.5,63.55,63.46,63.47,77996.0,56.4509,56.4953,56.4153,56.4242,77996.0
2018-08-13 15:10:00,63.48,63.59,63.47,63.57,40275.0,56.4331,56.5309,56.4242,56.5131,40275.0
2018-08-13 15:15:00,63.57,63.64,63.57,63.58,23995.0,56.5131,56.5753,56.5131,56.522,23995.0
2018-08-13 15:20:00,63.58,63.62,63.53,63.58,115444.0,56.522,56.5575,56.4775,56.522,115444.0
2018-08-13 15:25:00,63.58,63.62,63.53,63.55,71476.0,56.522,56.5575,56.4775,56.4953,71476.0
2018-08-13 15:30:00,63.54,63.55,63.48,63.48,47300.0,56.4864,56.4953,56.4331,56.4331,47300.0
2018-08-13 15:35:00,63.48,63.53,63.46,63.51,42262.0,56.4331,56.4775,56.4153,56.4597,42262.0
2018-08-13 15:40:00,63.51,63.51,63.47,63.49,98180.0,56.4597,56.4597,56.4242,56.442,98180.0
2018-08-13 15:45:00,63.48,63.48,63.41,63.44,114705.0,56.4331,56.4331,56.3708,56.3975,114705.0
2018-08-13 15:50:00,63.43,63.46,63.36,63.44,151092.0,56.3886,56.4153,56.3264,56.3975,151092.0
2018-08-13 15:55:00,63.45,63.47,63.4,63.43,269850.0,56.4064,56.4242,56.362,56.3886,269850.0
2018-08-14 09:30:00,63.45,63.67,63.45,63.64,57055.0,56.4064,56.602,56.4064,56.5753,57055.0
2018-08-14 09:35:00,63.64,63.67,63.53,63.57,21269.0,56.5753,56.602,56.4775,56.5131,21269.0
2018-08-14 09:40:00,63.57,63.58,63.5,63.54,16767.0,56.5131,56.522,56.4509,56.4864,16767.0
2018-08-14 09:45:00,63.53,63.64,63.53,63.6,25798.0,56.4775,56.5753,56.4775,56.5398,25798.0
2018-08-14 09:50:00,63.59,63.63,63.52,63.56,38277.0,56.5309,56.5664,56.4686,56.5042,38277.0
2018-08-14 09:55:00,63.56,63.61,63.53,63.55,29230.0,56.5042,56.5486,56.4775,56.4953,29230.0
2018-08-14 10:00:00,63.55,63.58,63.43,63.43,37876.0,56.4953,56.522,56.3886,56.3886,37876.0
2018-08-14 10:05:00,63.44,63.44,63.38,63.43,21572.0,56.3975,56.3975,56.3442,56.3886,21572.0
2018-08-14 10:10:00,63.44,63.52,63.41,63.46,18564.0,56.3975,56.4686,56.3708,56.4153,18564.0
2018-08-14 10:15:00,63.47,63.48,63.44,63.46,18442.0,56.4242,56.4331,56.3975,56.4153,18442.0
2018-08-14 10:20:00,63.46,63.48,63.42,63.43,24532.0,56.4153,56.4331,56.3797,56.3886,24532.0
2018-08-14 10:25:00,63.44,63.5,63.43,63.49,15259.0,56.3975,56.4509,56.3886,56.442,15259.0
2018-08-14 10:30:00,63.49,63.66,63.48,63.63,21961.0,56.442,56.5931,56.4331,56.5664,21961.0
2018-08-14 10:35:00,63.64,63.68,63.64,63.66,25000.0,56.5753,56.6109,56.5753,56.5931,25000.0
2018-08-14 10:40:00,63.66,63.66,63.62,63.64,16849.0,56.5931,56.5931,56.5575,56.5753,16849.0
2018-08-14 10:45:00,63.64,63.71,63.63,63.69,37338.0,56.5753,56.6375,56.5664,56.6198,37338.0
2018-08-14 10:50:00,63.69,63.74,63.66,63.7,27081.0,56.6198,56.6642,56.5931,56.6286,27081.0
2018-08-14 10:55:00,63.7,63.71,63.63,63.64,14274.0,56.6286,56.6375,56.5664,56.5753,14274.0
2018-08-14 11:00:00,63.64,63.67,63.61,63.66,15790.0,56.5753,56.602,56.5486,56.5931,15790.0
2018-08-14 11:05:00,63.66,63.68,63.61,63.63,24140.0,56.5931,56.6109,56.5486,56.5664,24140.0
2018-08-14 11:10:00,63.63,63.67,63.61,63.67,27599.0,56.5664,56.602,56.5486,56.602,27599.0
2018-08-14 11:15:00,63.67,63.69,63.62,63.63,78500.0,56.602,56.6198,56.5575,56.5664,78500.0
2018-08-14 11:20:00,63.62,63.76,63.62,63.76,20159.0,56.5575,56.682,56.5575,56.682,20159.0
2018-08-14 11:25:00,63.75,63.78,63.73,63.73,15278.0,56.6731,56.6998,56.6553,56.6553,15278.0
2018-08-14 11:30:00,63.74,63.77,63.69,63.7,41803.0,56.6642,56.6909,56.6198,56.6286,41803.0
2018-08-14 11:35:00,63.7,63.74,63.7,63.73,29819.0,56.6286,56.6642,56.6286,56.6553,29819.0
2018-08-14 11:40:00,63.73,63.8,63.73,63.78,55407.0,56.6553,56.7175,56.6553,56.6998,55407.0
2018-08-14 11:45:00,63.78,63.78,63.73,63.75,44543.0,56.6998,56.6998,56.6553,56.6731,44543.0
2018-08-14 11:50:00,63.75,63.75,63.68,63.69,22733.0,56.6731,56.6731,56.6109,56.6198,22733.0
2018-08-14 11:55:00,63.69,63.69,63.63,63.64,19904.0,56.6198,56.6198,56.5664,56.5753,19904.0
2018-08-14 12:00:00,63.64,63.74,63.63,63.73,34334.0,56.5753,56.6642,56.5664,56.6553,34334.0
2018-08-14 12:05:00,63.74,63.78,63.74,63.76,51296.0,56.6642,56.6998,56.6642,56.682,51296.0
2018-08-14 12:10:00,63.76,63.8,63.75,63.8,17305.0,56.682,56.7175,56.6731,56.7175,17305.0
2018-08-14 12:15:00,63.8,63.82,63.79,63.79,16517.0,56.7175,56.7353,56.7087,56.7087,16517.0
2018-08-14 12:20:00,63.8,63.8,63.74,63.79,21716.0,56.7175,56.7175,56.6642,56.7087,21716.0
2018-08-14 12:25:00,63.78,63.8,63.78,63.79,10623.0,56.6998,56.7175,56.6998,56.7087,10623.0
2018-08-14 12:30:00,63.8,63.8,63.75,63.76,16854.0,56.7175,56.7175,56.6731,56.682,16854.0
2018-08-14 12:35:00,63.75,63.78,63.74,63.78,30587.0,56.6731,56.6998,56.6642,56.6998,30587.0
2018-08-14 12:40:00,63.78,63.85,63.77,63.83,31506.0,56.6998,56.762,56.6909,56.7442,31506.0
2018-08-14 12:45:00,63.83,63.84,63.82,63.83,23139.0,56.7442,56.7531,56.7353,56.7442,23139.0
2018-08-14 12:50:00,63.83,63.85,63.79,63.8,69976.0,56.7442,56.762,56.7087,56.7175,69976.0
2018-08-14 12:55:00,63.8,63.82,63.79,63.8,27684.0,56.7175,56.7353,56.7087,56.7175,27684.0
2018-08-14 13:00:00,63.81,63.87,63.81,63.87,15952.0,56.7264,56.7798,56.7264,56.7798,15952.0
2018-08-14 13:05:00,63.86,63.87,63.84,63.87,19494.0,56.7709,56.7798,56.7531,56.7798,19494.0
2018-08-14 13:10:00,63.87,63.92,63.87,63.88,29541.0,56.7798,56.8242,56.7798,56.7887,29541.0
2018-08-14 13:15:00,63.88,63.88,63.85,63.85,10965.0,56.7887,56.7887,56.762,56.762,10965.0
2018-08-14 13:20:00,63.85,63.85,63.78,63.79,10870.0,56.762,56.762,56.6998,56.7087,10870.0
2018-08-14 13:25:00,63.8,63.8,63.73,63.75,10530.0,56.7175,56.7175,56.6553,56.6731,10530.0
2018-08-14 13:30:00,63.74,63.75,63.71,63.75,13976.0,56.6642,56.6731,56.6375,56.6731,13976.0
2018-08-14 13:35:00,63.74,63.8,63.74,63.77,22045.0,56.6642,56.7175,56.6642,56.6909,22045.0
2018-08-14 13:40:00,63.77,63.79,63.73,63.75,12482.0,56.6909,56.7087,56.6553,56.6731,12482.0
2018-08-14 13:45:00,63.74,63.76,63.73,63.74,11911.0,56.6642,56.682,56.6553,56.6642,11911.0
2018-08-14 13:50:00,63.74,63.74,63.68,63.71,16228.0,56.6642,56.6642,56.6109,56.6375,16228.0
2018-08-14 13:55:00,63.71,63.75,63.7,63.74,10009.0,56.6375,56.6731,56.6286,56.6642,10009.0
2018-08-14 14:00:00,63.75,63.77,63.73,63.73,12001.0,56.6731,56.6909,56.6553,56.6553,12001.0
2018-08-14 14:05:00,63.73,63.73,63.67,63.69,15982.0,56.6553,56.6553,56.602,56.6198,15982.0
2018-08-14 14:10:00,63.69,63.71,63.67,63.67,12017.0,56.6198,56.6375,56.602,56.602,12017.0
2018-08-14 14:15:00,63.68,63.71,63.67,63.71,13662.0,56.6109,56.6375,56.602,56.6375,13662.0
2018-08-14 14:20:00,63.71,63.71,63.63,63.66,18825.0,56.6375,56.6375,56.5664,56.5931,18825.0
2018-08-14 14:25:00,63.66,63.67,63.62,63.66,18693.0,56.5931,56.602,56.5575,56.5931,18693.0
2018-08-14 14:30:00,63.66,63.69,63.65,63.68,11151.0,56.5931,56.6198,56.5842,56.6109,11151.0
2018-08-14 14:35:00,63.68,63.73,63.67,63.7,13928.0,56.6109,56.6553,56.602,56.6286,13928.0
2018-08-14 14:40:00,63.71,63.75,63.69,63.74,10677.0,56.6375,56.6731,56.6198,56.6642,10677.0
2018-08-14 14:45:00,63.75,63.77,63.71,63.72,11393.0,56.6731,56.6909,56.6375,56.6464,11393.0
2018-08-14 14:50:00,63.72,63.73,63.71,63.73,9576.0,56.6464,56.6553,56.6375,56.6553,9576.0
2018-08-14 14:55:00,63.72,63.73,63.71,63.72,18456.0,56.6464,56.6553,56.6375,56.6464,18456.0
2018-08-14 15:00:00,63.72,63.75,63.72,63.72,17115.0,56.6464,56.6731,56.6464,56.6464,17115.0
2018-08-14 15:05:00,63.73,63.75,63.73,63.74,7416.0,56.6553,56.6731,56.6553,56.6642,7416.0
2018-08-14 15:10:00,63.74,63.76,63.7,63.71,43218.0,56.6642,56.682,56.6286,56.6375,43218.0
2018-08-14 15:15:00,63.72,63.72,63.69,63.7,14631.0,56.6464,56.6464,56.6198,56.6286,14631.0
2018-08-14 15:20:00,63.7,63.73,63.68,63.73,30140.0,56.6286,56.6553,56.6109,56.6553,30140.0
2018-08-14 15:25:00,63.73,63.73,63.7,63.7,19135.0,56.6553,56.6553,56.6286,56.6286,19135.0
2018-08-14 15:30:00,63.7,63.7,63.66,63.69,25889.0,56.6286,56.6286,56.5931,56.6198,25889.0
2018-08-14 15:35:00,63.69,63.7,63.63,63.66,32926.0,56.6198,56.6286,56.5664,56.5931,32926.0
2018-08-14 15:40:00,63.65,63.67,63.58,63.59,52506.0,56.5842,56.602,56.522,56.5309,52506.0
2018-08-14 15:45:00,63.58,63.59,63.55,63.58,111218.0,56.522,56.5309,56.4953,56.522,111218.0
2018-08-14 15:50:00,63.59,63.65,63.57,63.65,68666.0,56.5309,56.5842,56.5131,56.5842,68666.0
2018-08-14 15:55:00,63.65,63.65,63.59,63.63,213753.0,56.5842,56.5842,56.5309,56.5664,213753.0
2018-08-15 09:30:00,63.45,63.47,63.2,63.21,79824.0,56.4064,56.4242,56.1842,56.193,79824.0
2018-08-15 09:35:00,63.22,63.39,63.21,63.38,20676.0,56.2019,56.3531,56.193,56.3442,20676.0
2018-08-15 09:40:00,63.35,63.39,63.32,63.34,9759.0,56.3175,56.3531,56.2908,56.3086,9759.0
2018-08-15 09:45:00,63.34,63.35,63.22,63.28,29290.0,56.3086,56.3175,56.2019,56.2553,29290.0
2018-08-15 09:50:00,63.28,63.37,63.22,63.32,37917.0,56.2553,56.3353,56.2019,56.2908,37917.0
2018-08-15 09:55:00,63.32,63.35,63.26,63.26,22318.0,56.2908,56.3175,56.2375,56.2375,22318.0
2018-08-15 10:00:00,63.26,63.3,63.14,63.14,52931.0,56.2375,56.2731,56.1308,56.1308,52931.0
2018-08-15 10:05:00,63.14,63.22,63.08,63.15,34913.0,56.1308,56.2019,56.0775,56.1397,34913.0
2018-08-15 10:10:00,63.13,63.17,63.07,63.1,30198.0,56.1219,56.1575,56.0686,56.0953,30198.0
2018-08-15 10:15:00,63.09,63.21,63.07,63.17,30051.0,56.0864,56.193,56.0686,56.1575,30051.0
2018-08-15 10:20:00,63.17,63.18,63.1,63.17,60590.0,56.1575,56.1664,56.0953,56.1575,60590.0
2018-08-15 10:25:00,63.16,63.23,63.14,63.18,96712.0,56.1486,56.2108,56.1308,56.1664,96712.0
2018-08-15 10:30:00,63.17,63.24,63.12,63.19,56967.0,56.1575,56.2197,56.113,56.1753,56967.0
2018-08-15 10:35:00,63.18,63.37,63.17,63.32,54108.0,56.1664,56.3353,56.1575,56.2908,54108.0
2018-08-15 10:40:00,63.32,63.34,63.23,63.23,23741.0,56.2908,56.3086,56.2108,56.2108,23741.0
2018-08-15 10:45:00,63.24,63.27,63.17,63.19,20410.0,56.2197,56.2464,56.1575,56.1753,20410.0
2018-08-15 10:50:00,63.18,63.24,63.18,63.2,38040.0,56.1664,56.2197,56.1664,56.1842,38040.0
2018-08-15 10:55:00,63.21,63.21,63.16,63.19,50527.0,56.193,56.193,56.1486,56.1753,50527.0
2018-08-15 11:00:00,63.18,63.27,63.16,63.27,42171.0,56.1664,56.2464,56.1486,56.2464,42171.0
2018-08-15 11:05:00,63.26,63.4,63.21,63.38,38125.0,56.2375,56.362,56.193,56.3442,38125.0
2018-08-15 11:10:00,63.37,63.46,63.35,63.35,32743.0,56.3353,56.4153,56.3175,56.3175,32743.0
2018-08-15 11:15:00,63.38,63.44,63.33,63.42,20365.0,56.3442,56.3975,56.2997,56.3797,20365.0
2018-08-15 11:20:00,63.42,63.48,63.37,63.45,29384.0,56.3797,56.4331,56.3353,56.4064,29384.0
2018-08-15 11:25:00,63.45,63.53,63.44,63.44,46672.0,56.4064,56.4775,56.3975,56.3975,46672.0
2018-08-15 11:30:00,63.46,63.48,63.4,63.48,21523.0,56.4153,56.4331,56.362,56.4331,21523.0
2018-08-15 11:35:00,63.48,63.54,63.43,63.44,27081.0,56.4331,56.4864,56.3886,56.3975,27081.0
2018-08-15 11:40:00,63.45,63.45,63.39,63.42,15543.0,56.4064,56.4064,56.3531,56.3797,15543.0
2018-08-15 11:45:00,63.42,63.47,63.35,63.46,24334.0,56.3797,56.4242,56.3175,56.4153,24334.0
2018-08-15 11:50:00,63.47,63.48,63.37,63.39,13867.0,56.4242,56.4331,56.3353,56.3531,13867.0
2018-08-15 11:55:00,63.39,63.41,63.31,63.32,22960.0,56.3531,56.3708,56.2819,56.2908,22960.0
2018-08-15 12:00:00,63.31,63.37,63.31,63.35,16034.0,56.2819,56.3353,56.2819,56.3175,16034.0
2018-08-15 12:05:00,63.34,63.42,63.31,63.42,13053.0,56.3086,56.3797,56.2819,56.3797,13053.0
2018-08-15 12:10:00,63.41,63.43,63.37,63.42,12282.0,56.3708,56.3886,56.3353,56.3797,12282.0
2018-08-15 12:15:00,63.41,63.47,63.4,63.45,22713.0,56.3708,56.4242,56.362,56.4064,22713.0
2018-08-15 12:20:00,63.46,63.48,63.41,63.47,25259.0,56.4153,56.4331,56.3708,56.4242,25259.0
2018-08-15 12:25:00,63.47,63.48,63.44,63.47,15406.0,56.4242,56.4331,56.3975,56.4242,15406.0
2018-08-15 12:30:00,63.48,63.56,63.46,63.51,71540.0,56.4331,56.5042,56.4153,56.4597,71540.0
2018-08-15 12:35:00,63.51,63.54,63.47,63.49,14741.0,56.4597,56.4864,56.4242,56.442,14741.0
2018-08-15 12:40:00,63.5,63.5,63.39,63.4,24486.0,56.4509,56.4509,56.3531,56.362,24486.0
2018-08-15 12:45:00,63.4,63.43,63.37,63.4,28453.0,56.362,56.3886,56.3353,56.362,28453.0
2018-08-15 12:50:00,63.41,63.42,63.35,63.35,19994.0,56.3708,56.3797,56.3175,56.3175,19994.0
2018-08-15 12:55:00,63.36,63.41,63.36,63.4,12487.0,56.3264,56.3708,56.3264,56.362,12487.0
2018-08-15 13:00:00,63.4,63.42,63.36,63.39,33920.0,56.362,56.3797,56.3264,56.3531,33920.0
2018-08-15 13:05:00,63.39,63.47,63.38,63.43,23746.0,56.3531,56.4242,56.3442,56.3886,23746.0
2018-08-15 13:10:00,63.42,63.44,63.36,63.37,16843.0,56.3797,56.3975,56.3264,56.3353,16843.0
2018-08-15 13:15:00,63.38,63.39,63.35,63.36,12540.0,56.3442,56.3531,56.3175,56.3264,12540.0
2018-08-15 13:20:00,63.36,63.39,63.3,63.32,27274.0,56.3264,56.3531,56.2731,56.2908,27274.0
2018-08-15 13:25:00,63.32,63.38,63.32,63.35,14895.0,56.2908,56.3442,56.2908,56.3175,14895.0
2018-08-15 13:30:00,63.36,63.37,63.3,63.34,30444.0,56.3264,56.3353,56.2731,56.3086,30444.0
2018-08-15 13:35:00,63.33,63.37,63.28,63.36,28831.0,56.2997,56.3353,56.2553,56.3264,28831.0
2018-08-15 13:40:00,63.37,63.42,63.35,63.41,15431.0,56.3353,56.3797,56.3175,56.3708,15431.0
2018-08-15 13:45:00,63.41,63.43,63.29,63.3,20729.0,56.3708,56.3886,56.2642,56.2731,20729.0
2018-08-15 13:50:00,63.31,63.33,63.29,63.31,16965.0,56.2819,56.2997,56.2642,56.2819,16965.0
2018-08-15 13:55:00,63.32,63.34,63.3,63.3,22756.0,56.2908,56.3086,56.2731,56.2731,22756.0
2018-08-15 14:00:00,63.3,63.3,63.23,63.28,22619.0,56.2731,56.2731,56.2108,56.2553,22619.0
2018-08-15 14:05:00,63.27,63.27,63.18,63.2,34636.0,56.2464,56.2464,56.1664,56.1842,34636.0
2018-08-15 14:10:00,63.2,63.24,63.13,63.13,18529.0,56.1842,56.2197,56.1219,56.1219,18529.0
2018-08-15 14:15:00,63.14,63.22,63.14,63.21,13758.0,56.1308,56.2019,56.1308,56.193,13758.0
2018-08-15 14:20:00,63.22,63.3,63.2,63.28,17456.0,56.2019,56.2731,56.1842,56.2553,17456.0
2018-08-15 14:25:00,63.28,63.29,63.17,63.18,29774.0,56.2553,56.2642,56.1575,56.1664,29774.0
2018-08-15 14:30:00,63.18,63.23,63.16,63.22,16917.0,56.1664,56.2108,56.1486,56.2019,16917.0
2018-08-15 14:35:00,63.22,63.28,63.21,63.26,12481.0,56.2019,56.2553,56.193,56.2375,12481.0
2018-08-15 14:40:00,63.25,63.26,63.17,63.18,23035.0,56.2286,56.2375,56.1575,56.1664,23035.0
2018-08-15 14:45:00,63.19,63.21,63.15,63.18,28154.0,56.1753,56.193,56.1397,56.1664,28154.0
2018-08-15 14:50:00,63.18,63.25,63.15,63.18,41049.0,56.1664,56.2286,56.1397,56.1664,41049.0
2018-08-15 14:55:00,63.18,63.34,63.18,63.33,54039.0,56.1664,56.3086,56.1664,56.2997,54039.0
2018-08-15 15:00:00,63.33,63.42,63.31,63.4,23244.0,56.2997,56.3797,56.2819,56.362,23244.0
2018-08-15 15:05:00,63.41,63.44,63.38,63.39,24892.0,56.3708,56.3975,56.3442,56.3531,24892.0
2018-08-15 15:10:00,63.39,63.39,63.34,63.35,22333.0,56.3531,56.3531,56.3086,56.3175,22333.0
2018-08-15 15:15:00,63.35,63.39,63.31,63.36,20138.0,56.3175,56.3531,56.2819,56.3264,20138.0
2018-08-15 15:20:00,63.35,63.38,63.34,63.38,22706.0,56.3175,56.3442,56.3086,56.3442,22706.0
2018-08-15 15:25:00,63.38,63.42,63.35,63.39,29625.0,56.3442,56.3797,56.3175,56.3531,29625.0
2018-08-15 15:30:00,63.39,63.54,63.38,63.52,40789.0,56.3531,56.4864,56.3442,56.4686,40789.0
2018-08-15 15:35:00,63.52,63.55,63.45,63.46,93768.0,56.4686,56.4953,56.4064,56.4153,93768.0
2018-08-15 15:40:00,63.45,63.47,63.4,63.46,48939.0,56.4064,56.4242,56.362,56.4153,48939.0
2018-08-15 15:45:00,63.45,63.52,63.43,63.5,72805.0,56.4064,56.4686,56.3886,56.4509,72805.0
2018-08-15 15:50:00,63.49,63.5,63.45,63.47,67468.0,56.442,56.4509,56.4064,56.4242,67468.0
2018-08-15 15:55:00,63.47,63.56,63.39,63.46,300784.0,56.4242,56.5042,56.3531,56.4153,300784.0
2018-08-16 09:30:00,63.79,63.88,63.65,63.76,83498.0,56.7087,56.7887,56.5842,56.682,83498.0
2018-08-16 09:35:00,63.75,63.83,63.6,63.64,39876.0,56.6731,56.7442,56.5398,56.5753,39876.0
2018-08-16 09:40:00,63.65,63.8,63.62,63.65,41356.0,56.5842,56.7175,56.5575,56.5842,41356.0
2018-08-16 09:45:00,63.65,63.68,63.6,63.63,34750.0,56.5842,56.6109,56.5398,56.5664,34750.0
2018-08-16 09:50:00,63.64,63.76,63.64,63.72,31873.0,56.5753,56.682,56.5753,56.6464,31873.0
2018-08-16 09:55:00,63.71,63.77,63.7,63.74,23317.0,56.6375,56.6909,56.6286,56.6642,23317.0
2018-08-16 10:00:00,63.76,63.97,63.75,63.97,95311.0,56.682,56.8687,56.6731,56.8687,95311.0
2018-08-16 10:05:00,63.97,64.07,63.97,63.99,39232.0,56.8687,56.9576,56.8687,56.8865,39232.0
2018-08-16 10:10:00,63.99,63.99,63.9,63.9,35737.0,56.8865,56.8865,56.8064,56.8064,35737.0
2018-08-16 10:15:00,63.91,63.91,63.86,63.88,32511.0,56.8153,56.8153,56.7709,56.7887,32511.0
2018-08-16 10:20:00,63.88,63.92,63.86,63.9,46739.0,56.7887,56.8242,56.7709,56.8064,46739.0
2018-08-16 10:25:00,63.9,63.96,63.88,63.95,52784.0,56.8064,56.8598,56.7887,56.8509,52784.0
2018-08-16 10:30:00,63.95,63.95,63.9,63.93,18201.0,56.8509,56.8509,56.8064,56.8331,18201.0
2018-08-16 10:35:00,63.93,63.96,63.86,63.94,16519.0,56.8331,56.8598,56.7709,56.842,16519.0
2018-08-16 10:40:00,63.94,63.96,63.9,63.94,35774.0,56.842,56.8598,56.8064,56.842,35774.0
2018-08-16 10:45:00,63.94,63.96,63.93,63.96,33227.0,56.842,56.8598,56.8331,56.8598,33227.0
2018-08-16 10:50:00,63.96,63.96,63.84,63.87,24740.0,56.8598,56.8598,56.7531,56.7798,24740.0
2018-08-16 10:55:00,63.88,63.91,63.87,63.9,19374.0,56.7887,56.8153,56.7798,56.8064,19374.0
2018-08-16 11:00:00,63.9,63.96,63.9,63.91,19074.0,56.8064,56.8598,56.8064,56.8153,19074.0
2018-08-16 11:05:00,63.91,63.98,63.89,63.94,23546.0,56.8153,56.8776,56.7976,56.842,23546.0
2018-08-16 11:10:00,63.94,63.97,63.93,63.93,16102.0,56.842,56.8687,56.8331,56.8331,16102.0
2018-08-16 11:15:00,63.94,64.03,63.93,64.02,22502.0,56.842,56.922,56.8331,56.9131,22502.0
2018-08-16 11:20:00,64.02,64.05,63.99,64.03,23811.0,56.9131,56.9398,56.8865,56.922,23811.0
2018-08-16 11:25:00,64.03,64.12,64.03,64.12,64176.0,56.922,57.002,56.922,57.002,64176.0
2018-08-16 11:30:00,64.11,64.12,64.07,64.11,61798.0,56.9931,57.002,56.9576,56.9931,61798.0
2018-08-16 11:35:00,64.11,64.12,64.07,64.09,38027.0,56.9931,57.002,56.9576,56.9754,38027.0
2018-08-16 11:40:00,64.09,64.15,64.09,64.11,26404.0,56.9754,57.0287,56.9754,56.9931,26404.0
2018-08-16 11:45:00,64.11,64.11,64.09,64.09,13436.0,56.9931,56.9931,56.9754,56.9754,13436.0
2018-08-16 11:50:00,64.09,64.14,64.09,64.13,23805.0,56.9754,57.0198,56.9754,57.0109,23805.0
2018-08-16 11:55:00,64.12,64.18,64.12,64.17,29653.0,57.002,57.0554,57.002,57.0465,29653.0
2018-08-16 12:00:00,64.18,64.23,64.17,64.23,44673.0,57.0554,57.0998,57.0465,57.0998,44673.0
2018-08-16 12:05:00,64.23,64.28,64.22,64.26,23830.0,57.0998,57.1443,57.0909,57.1265,23830.0
2018-08-16 12:10:00,64.26,64.3,64.24,64.29,24872.0,57.1265,57.162,57.1087,57.1532,24872.0
2018-08-16 12:15:00,64.3,64.34,64.25,64.31,99924.0,57.162,57.1976,57.1176,57.1709,99924.0
2018-08-16 12:20:00,64.31,64.34,64.27,64.27,87442.0,57.1709,57.1976,57.1354,57.1354,87442.0
2018-08-16 12:25:00,64.27,64.31,64.26,64.28,42415.0,57.1354,57.1709,57.1265,57.1443,42415.0
2018-08-16 12:30:00,64.27,64.29,64.24,64.26,56383.0,57.1354,57.1532,57.1087,57.1265,56383.0
2018-08-16 12:35:00,64.25,64.28,64.24,64.28,26757.0,57.1176,57.1443,57.1087,57.1443,26757.0
2018-08-16 12:40:00,64.27,64.28,64.19,64.2,31114.0,57.1354,57.1443,57.0643,57.0731,31114.0
2018-08-16 12:45:00,64.21,64.23,64.2,64.2,15332.0,57.082,57.0998,57.0731,57.0731,15332.0
2018-08-16 12:50:00,64.2,64.26,64.19,64.26,31859.0,57.0731,57.1265,57.0643,57.1265,31859.0
2018-08-16 12:55:00,64.25,64.28,64.21,64.22,15193.0,57.1176,57.1443,57.082,57.0909,15193.0
2018-08-16 13:00:00,64.22,64.28,64.21,64.28,34159.0,57.0909,57.1443,57.082,57.1443,34159.0
2018-08-16 13:05:00,64.28,64.3,64.16,64.16,28709.0,57.1443,57.162,57.0376,57.0376,28709.0
2018-08-16 13:10:00,64.17,64.18,64.12,64.14,34906.0,57.0465,57.0554,57.002,57.0198,34906.0
2018-08-16 13:15:00,64.14,64.15,64.1,64.14,27862.0,57.0198,57.0287,56.9842,57.0198,27862.0
2018-08-16 13:20:00,64.14,64.2,64.12,64.18,42549.0,57.0198,57.0731,57.002,57.0554,42549.0
2018-08-16 13:25:00,64.18,64.2,64.13,64.14,24478.0,57.0554,57.0731,57.0109,57.0198,24478.0
2018-08-16 13:30:00,64.14,64.15,64.1,64.13,14341.0,57.0198,57.0287,56.9842,57.0109,14341.0
2018-08-16 13:35:00,64.13,64.17,64.13,64.16,15477.0,57.0109,57.0465,57.0109,57.0376,15477.0
2018-08-16 13:40:00,64.16,64.17,64.14,64.14,7834.0,57.0376,57.0465,57.0198,57.0198,7834.0
2018-08-16 13:45:00,64.14,64.15,64.08,64.09,11724.0,57.0198,57.0287,56.9665,56.9754,11724.0
2018-08-16 13:50:00,64.09,64.1,64.05,64.09,14035.0,56.9754,56.9842,56.9398,56.9754,14035.0
2018-08-16 13:55:00,64.1,64.11,64.07,64.08,8878.0,56.9842,56.9931,56.9576,56.9665,8878.0
2018-08-16 14:00:00,64.08,64.09,64.04,64.08,23472.0,56.9665,56.9754,56.9309,56.9665,23472.0
2018-08-16 14:05:00,64.07,64.09,64.04,64.07,30941.0,56.9576,56.9754,56.9309,56.9576,30941.0
2018-08-16 14:10:00,64.08,64.11,64.07,64.09,22957.0,56.9665,56.9931,56.9576,56.9754,22957.0
2018-08-16 14:15:00,64.1,64.11,64.08,64.11,11400.0,56.9842,56.9931,56.9665,56.9931,11400.0
2018-08-16 14:20:00,64.11,64.16,64.09,64.16,17357.0,56.9931,57.0376,56.9754,57.0376,17357.0
2018-08-16 14:25:00,64.16,64.18,64.11,64.12,22769.0,57.0376,57.0554,56.9931,57.002,22769.0
2018-08-16 14:30:00,64.12,64.13,64.05,64.1,33303.0,57.002,57.0109,56.9398,56.9842,33303.0
2018-08-16 14:35:00,64.09,64.13,64.07,64.11,21234.0,56.9754,57.0109,56.9576,56.9931,21234.0
2018-08-16 14:40:00,64.1,64.14,64.1,64.14,18435.0,56.9842,57.0198,56.9842,57.0198,18435.0
2018-08-16 14:45:00,64.13,64.15,64.1,64.15,20609.0,57.0109,57.0287,56.9842,57.0287,20609.0
2018-08-16 14:50:00,64.15,64.15,64.12,64.15,19071.0,57.0287,57.0287,57.002,57.0287,19071.0
2018-08-16 14:55:00,64.14,64.16,64.08,64.09,37278.0,57.0198,57.0376,56.9665,56.9754,37278.0
2018-08-16 15:00:00,64.1,64.16,64.09,64.14,42020.0,56.9842,57.0376,56.9754,57.0198,42020.0
2018-08-16 15:05:00,64.14,64.17,64.14,64.14,23867.0,57.0198,57.0465,57.0198,57.0198,23867.0
2018-08-16 15:10:00,64.14,64.2,64.14,64.2,27404.0,57.0198,57.0731,57.0198,57.0731,27404.0
2018-08-16 15:15:00,64.19,64.21,64.16,64.16,16591.0,57.0643,57.082,57.0376,57.0376,16591.0
2018-08-16 15:20:00,64.15,64.18,64.13,64.16,29175.0,57.0287,57.0554,57.0109,57.0376,29175.0
2018-08-16 15:25:00,64.17,64.21,64.15,64.18,32150.0,57.0465,57.082,57.0287,57.0554,32150.0
2018-08-16 15:30:00,64.19,64.2,64.14,64.18,58600.0,57.0643,57.0731,57.0198,57.0554,58600.0
2018-08-16 15:35:00,64.19,64.19,64.15,64.16,38535.0,57.0643,57.0643,57.0287,57.0376,38535.0
2018-08-16 15:40:00,64.17,64.18,64.12,64.14,40563.0,57.0465,57.0554,57.002,57.0198,40563.0
2018-08-16 15:45:00,64.14,64.14,64.08,64.09,71683.0,57.0198,57.0198,56.9665,56.9754,71683.0
2018-08-16 15:50:00,64.08,64.08,64.03,64.06,84727.0,56.9665,56.9665,56.922,56.9487,84727.0
2018-08-16 15:55:00,64.06,64.19,64.05,64.17,277531.0,56.9487,57.0643,56.9398,57.0465,277531.0
2018-08-17 09:30:00,64.24,64.27,64.03,64.1,191308.0,57.1087,57.1354,56.922,56.9842,191308.0
2018-08-17 09:35:00,64.09,64.32,64.07,64.32,39253.0,56.9754,57.1798,56.9576,57.1798,39253.0
2018-08-17 09:40:00,64.33,64.4,64.27,64.31,84166.0,57.1887,57.2509,57.1354,57.1709,84166.0
2018-08-17 09:45:00,64.3,64.33,64.22,64.26,60647.0,57.162,57.1887,57.0909,57.1265,60647.0
2018-08-17 09:50:00,64.25,64.31,64.17,64.22,37853.0,57.1176,57.1709,57.0465,57.0909,37853.0
2018-08-17 09:55:00,64.22,64.31,64.18,64.31,31119.0,57.0909,57.1709,57.0554,57.1709,31119.0
2018-08-17 10:00:00,64.3,64.3,64.23,64.25,44117.0,57.162,57.162,57.0998,57.1176,44117.0
2018-08-17 10:05:00,64.24,64.27,64.18,64.22,39328.0,57.1087,57.1354,57.0554,57.0909,39328.0
2018-08-17 10:10:00,64.22,64.23,64.19,64.21,24489.0,57.0909,57.0998,57.0643,57.082,24489.0
2018-08-17 10:15:00,64.2,64.26,64.19,64.24,54064.0,57.0731,57.1265,57.0643,57.1087,54064.0
2018-08-17 10:20:00,64.23,64.25,64.09,64.12,71232.0,57.0998,57.1176,56.9754,57.002,71232.0
2018-08-17 10:25:00,64.12,64.21,64.12,64.13,49211.0,57.002,57.082,57.002,57.0109,49211.0
2018-08-17 10:30:00,64.13,64.21,64.13,64.18,17969.0,57.0109,57.082,57.0109,57.0554,17969.0
2018-08-17 10:35:00,64.18,64.22,64.17,64.2,17695.0,57.0554,57.0909,57.0465,57.0731,17695.0
2018-08-17 10:40:00,64.2,64.22,64.18,64.2,30767.0,57.0731,57.0909,57.0554,57.0731,30767.0
2018-08-17 10:45:00,64.2,64.26,64.19,64.22,25866.0,57.0731,57.1265,57.0643,57.0909,25866.0
2018-08-17 10:50:00,64.23,64.26,64.2,64.22,22951.0,57.0998,57.1265,57.0731,57.0909,22951.0
2018-08-17 10:55:00,64.22,64.24,64.2,64.22,61346.0,57.0909,57.1087,57.0731,57.0909,61346.0
2018-08-17 11:00:00,64.22,64.27,64.21,64.26,27861.0,57.0909,57.1354,57.082,57.1265,27861.0
2018-08-17 11:05:00,64.26,64.28,64.25,64.26,14396.0,57.1265,57.1443,57.1176,57.1265,14396.0
2018-08-17 11:10:00,64.25,64.28,64.22,64.28,17301.0,57.1176,57.1443,57.0909,57.1443,17301.0
2018-08-17 11:15:00,64.27,64.33,64.27,64.32,17871.0,57.1354,57.1887,57.1354,57.1798,17871.0
2018-08-17 11:20:00,64.31,64.35,64.3,64.31,11648.0,57.1709,57.2065,57.162,57.1709,11648.0
2018-08-17 11:25:00,64.32,64.32,64.27,64.29,38777.0,57.1798,57.1798,57.1354,57.1532,38777.0
2018-08-17 11:30:00,64.3,64.33,64.28,64.33,18691.0,57.162,57.1887,57.1443,57.1887,18691.0
2018-08-17 11:35:00,64.33,64.34,64.28,64.29,13539.0,57.1887,57.1976,57.1443,57.1532,13539.0
2018-08-17 11:40:00,64.3,64.4,64.3,64.39,21902.0,57.162,57.2509,57.162,57.2421,21902.0
2018-08-17 11:45:00,64.39,64.41,64.39,64.4,35972.0,57.2421,57.2598,57.2421,57.2509,35972.0
2018-08-17 11:50:00,64.41,64.43,64.36,64.38,34720.0,57.2598,57.2776,57.2154,57.2332,34720.0
2018-08-17 11:55:00,64.37,64.43,64.36,64.39,22123.0,57.2243,57.2776,57.2154,57.2421,22123.0
2018-08-17 12:00:00,64.39,64.42,64.36,64.36,22958.0,57.2421,57.2687,57.2154,57.2154,22958.0
2018-08-17 12:05:00,64.37,64.4,64.35,64.4,20677.0,57.2243,57.2509,57.2065,57.2509,20677.0
2018-08-17 12:10:00,64.39,64.41,64.32,64.34,25960.0,57.2421,57.2598,57.1798,57.1976,25960.0
2018-08-17 12:15:00,64.35,64.38,64.32,64.34,21151.0,57.2065,57.2332,57.1798,57.1976,21151.0
2018-08-17 12:20:00,64.33,64.37,64.31,64.37,16073.0,57.1887,57.2243,57.1709,57.2243,16073.0
2018-08-17 12:25:00,64.37,64.4,64.36,64.39,33943.0,57.2243,57.2509,57.2154,57.2421,33943.0
2018-08-17 12:30:00,64.39,64.4,64.37,64.39,88643.0,57.2421,57.2509,57.2243,57.2421,88643.0
2018-08-17 12:35:00,64.39,64.4,64.36,64.4,68407.0,57.2421,57.2509,57.2154,57.2509,68407.0
2018-08-17 12:40:00,64.39,64.4,64.37,64.38,38166.0,57.2421,57.2509,57.2243,57.2332,38166.0
2018-08-17 12:45:00,64.38,64.45,64.37,64.44,47913.0,57.2332,57.2954,57.2243,57.2865,47913.0
2018-08-17 12:50:00,64.44,64.45,64.42,64.44,32676.0,57.2865,57.2954,57.2687,57.2865,32676.0
2018-08-17 12:55:00,64.44,64.45,64.39,64.4,31646.0,57.2865,57.2954,57.2421,57.2509,31646.0
2018-08-17 13:00:00,64.39,64.41,64.39,64.39,17638.0,57.2421,57.2598,57.2421,57.2421,17638.0
2018-08-17 13:05:00,64.39,64.41,64.37,64.39,44222.0,57.2421,57.2598,57.2243,57.2421,44222.0
2018-08-17 13:10:00,64.39,64.41,64.38,64.39,34058.0,57.2421,57.2598,57.2332,57.2421,34058.0
2018-08-17 13:15:00,64.4,64.46,64.39,64.45,13561.0,57.2509,57.3043,57.2421,57.2954,13561.0
2018-08-17 13:20:00,64.44,64.49,64.44,64.48,25455.0,57.2865,57.331,57.2865,57.3221,25455.0
2018-08-17 13:25:00,64.48,64.51,64.47,64.48,64902.0,57.3221,57.3487,57.3132,57.3221,64902.0
2018-08-17 13:30:00,64.48,64.51,64.47,64.5,32847.0,57.3221,57.3487,57.3132,57.3398,32847.0
2018-08-17 13:35:00,64.5,64.53,64.49,64.52,34642.0,57.3398,57.3665,57.331,57.3576,34642.0
2018-08-17 13:40:00,64.51,64.54,64.49,64.51,40326.0,57.3487,57.3754,57.331,57.3487,40326.0
2018-08-17 13:45:00,64.51,64.56,64.5,64.53,32122.0,57.3487,57.3932,57.3398,57.3665,32122.0
2018-08-17 13:50:00,64.52,64.55,64.51,64.53,16216.0,57.3576,57.3843,57.3487,57.3665,16216.0
2018-08-17 13:55:00,64.53,64.56,64.52,64.56,18487.0,57.3665,57.3932,57.3576,57.3932,18487.0
2018-08-17 14:00:00,64.55,64.72,64.54,64.72,40408.0,57.3843,57.5354,57.3754,57.5354,40408.0
2018-08-17 14:05:00,64.71,64.8,64.65,64.65,74924.0,57.5265,57.6065,57.4732,57.4732,74924.0
2018-08-17 14:10:00,64.66,64.68,64.63,64.68,31868.0,57.4821,57.4999,57.4554,57.4999,31868.0
2018-08-17 14:15:00,64.67,64.71,64.64,64.64,70647.0,57.491,57.5265,57.4643,57.4643,70647.0
2018-08-17 14:20:00,64.64,64.71,64.64,64.71,35245.0,57.4643,57.5265,57.4643,57.5265,35245.0
2018-08-17 14:25:00,64.71,64.76,64.69,64.76,74672.0,57.5265,57.571,57.5087,57.571,74672.0
2018-08-17 14:30:00,64.75,64.75,64.69,64.7,28788.0,57.5621,57.5621,57.5087,57.5176,28788.0
2018-08-17 14:35:00,64.7,64.72,64.68,64.7,45380.0,57.5176,57.5354,57.4999,57.5176,45380.0
2018-08-17 14:40:00,64.71,64.75,64.69,64.75,33883.0,57.5265,57.5621,57.5087,57.5621,33883.0
2018-08-17 14:45:00,64.75,64.77,64.7,64.72,19616.0,57.5621,57.5799,57.5176,57.5354,19616.0
2018-08-17 14:50:00,64.71,64.88,64.71,64.84,59862.0,57.5265,57.6777,57.5265,57.6421,59862.0
2018-08-17 14:55:00,64.84,64.84,64.77,64.79,34458.0,57.6421,57.6421,57.5799,57.5976,34458.0
2018-08-17 15:00:00,64.79,64.84,64.78,64.83,46111.0,57.5976,57.6421,57.5888,57.6332,46111.0
2018-08-17 15:05:00,64.83,64.84,64.75,64.76,20752.0,57.6332,57.6421,57.5621,57.571,20752.0
2018-08-17 15:10:00,64.76,64.79,64.74,64.78,19293.0,57.571,57.5976,57.5532,57.5888,19293.0
2018-08-17 15:15:00,64.78,64.81,64.74,64.79,64298.0,57.5888,57.6154,57.5532,57.5976,64298.0
2018-08-17 15:20:00,64.81,64.84,64.78,64.83,43146.0,57.6154,57.6421,57.5888,57.6332,43146.0
2018-08-17 15:25:00,64.83,64.85,64.81,64.82,43635.0,57.6332,57.651,57.6154,57.6243,43635.0
2018-08-17 15:30:00,64.81,64.83,64.78,64.83,56611.0,57.6154,57.6332,57.5888,57.6332,56611.0
2018-08-17 15:35:00,64.83,64.84,64.8,64.83,55243.0,57.6332,57.6421,57.6065,57.6332,55243.0
2018-08-17 15:40:00,64.83,64.92,64.82,64.85,123161.0,57.6332,57.7132,57.6243,57.651,123161.0
2018-08-17 15:45:00,64.84,64.86,64.76,64.8,99210.0,57.6421,57.6599,57.571,57.6065,99210.0
2018-08-17 15:50:00,64.79,64.8,64.71,64.72,113696.0,57.5976,57.6065,57.5265,57.5354,113696.0
2018-08-17 15:55:00,64.72,64.75,64.7,64.72,299201.0,57.5354,57.5621,57.5176,57.5354,299201.0
2018-08-20 09:30:00,65.0,65.13,64.95,65.09,94861.0,57.7843,57.8999,57.7399,57.8643,94861.0
2018-08-20 09:35:00,65.08,65.08,64.81,64.82,58514.0,57.8555,57.8555,57.6154,57.6243,58514.0
2018-08-20 09:40:00,64.82,64.83,64.67,64.7,51092.0,57.6243,57.6332,57.491,57.5176,51092.0
2018-08-20 09:45:00,64.71,64.71,64.64,64.68,372820.0,57.5265,57.5265,57.4643,57.4999,372820.0
2018-08-20 09:50:00,64.68,64.7,64.53,64.59,45450.0,57.4999,57.5176,57.3665,57.4199,45450.0
2018-08-20 09:55:00,64.59,64.64,64.59,64.62,36414.0,57.4199,57.4643,57.4199,57.4465,36414.0
2018-08-20 10:00:00,64.63,64.77,64.62,64.73,193142.0,57.4554,57.5799,57.4465,57.5443,193142.0
2018-08-20 10:05:00,64.73,64.75,64.67,64.69,34302.0,57.5443,57.5621,57.491,57.5087,34302.0
2018-08-20 10:10:00,64.69,64.74,64.58,64.59,35641.0,57.5087,57.5532,57.411,57.4199,35641.0
2018-08-20 10:15:00,64.6,64.62,64.55,64.56,109124.0,57.4287,57.4465,57.3843,57.3932,109124.0
2018-08-20 10:20:00,64.55,64.55,64.49,64.52,30686.0,57.3843,57.3843,57.331,57.3576,30686.0
2018-08-20 10:25:00,64.52,64.56,64.5,64.52,31938.0,57.3576,57.3932,57.3398,57.3576,31938.0
2018-08-20 10:30:00,64.53,64.53,64.47,64.48,33032.0,57.3665,57.3665,57.3132,57.3221,33032.0
2018-08-20 10:35:00,64.49,64.51,64.4,64.4,39858.0,57.331,57.3487,57.2509,57.2509,39858.0
2018-08-20 10:40:00,64.39,64.44,64.37,64.42,27607.0,57.2421,57.2865,57.2243,57.2687,27607.0
2018-08-20 10:45:00,64.42,64.47,64.41,64.45,21862.0,57.2687,57.3132,57.2598,57.2954,21862.0
2018-08-20 10:50:00,64.45,64.49,64.4,64.45,77248.0,57.2954,57.331,57.2509,57.2954,77248.0
2018-08-20 10:55:00,64.45,64.5,64.43,64.5,29840.0,57.2954,57.3398,57.2776,57.3398,29840.0
2018-08-20 11:00:00,64.49,64.59,64.47,64.56,28738.0,57.331,57.4199,57.3132,57.3932,28738.0
2018-08-20 11:05:00,64.56,64.57,64.52,64.54,29497.0,57.3932,57.4021,57.3576,57.3754,29497.0
2018-08-20 11:10:00,64.53,64.56,64.51,64.53,11415.0,57.3665,57.3932,57.3487,57.3665,11415.0
2018-08-20 11:15:00,64.53,64.53,64.47,64.5,14851.0,57.3665,57.3665,57.3132,57.3398,14851.0
2018-08-20 11:20:00,64.5,64.52,64.43,64.44,19013.0,57.3398,57.3576,57.2776,57.2865,19013.0
2018-08-20 11:25:00,64.43,64.46,64.4,64.45,55647.0,57.2776,57.3043,57.2509,57.2954,55647.0
2018-08-20 11:30:00,64.45,64.47,64.41,64.45,25720.0,57.2954,57.3132,57.2598,57.2954,25720.0
2018-08-20 11:35:00,64.44,64.47,64.42,64.47,19060.0,57.2865,57.3132,57.2687,57.3132,19060.0
2018-08-20 11:40:00,64.47,64.53,64.47,64.51,14179.0,57.3132,57.3665,57.3132,57.3487,14179.0
2018-08-20 11:45:00,64.51,64.51,64.47,64.48,13833.0,57.3487,57.3487,57.3132,57.3221,13833.0
2018-08-20 11:50:00,64.48,64.52,64.47,64.47,13600.0,57.3221,57.3576,57.3132,57.3132,13600.0
2018-08-20 11:55:00,64.48,64.52,64.47,64.51,39079.0,57.3221,57.3576,57.3132,57.3487,39079.0
2018-08-20 12:00:00,64.5,64.59,64.49,64.59,54685.0,57.3398,57.4199,57.331,57.4199,54685.0
2018-08-20 12:05:00,64.58,64.6,64.57,64.59,39933.0,57.411,57.4287,57.4021,57.4199,39933.0
2018-08-20 12:10:00,64.59,64.61,64.56,64.56,8731.0,57.4199,57.4376,57.3932,57.3932,8731.0
2018-08-20 12:15:00,64.57,64.59,64.55,64.56,19830.0,57.4021,57.4199,57.3843,57.3932,19830.0
2018-08-20 12:20:00,64.56,64.6,64.56,64.59,10540.0,57.3932,57.4287,57.3932,57.4199,10540.0
2018-08-20 12:25:00,64.59,64.61,64.57,64.58,14355.0,57.4199,57.4376,57.4021,57.411,14355.0
2018-08-20 12:30:00,64.58,64.6,64.57,64.59,15846.0,57.411,57.4287,57.4021,57.4199,15846.0
2018-08-20 12:35:00,64.59,64.6,64.57,64.58,13616.0,57.4199,57.4287,57.4021,57.411,13616.0
2018-08-20 12:40:00,64.58,64.59,64.55,64.56,18147.0,57.411,57.4199,57.3843,57.3932,18147.0
2018-08-20 12:45:00,64.56,64.61,64.56,64.59,22598.0,57.3932,57.4376,57.3932,57.4199,22598.0
2018-08-20 12:50:00,64.59,64.63,64.58,64.6,52194.0,57.4199,57.4554,57.411,57.4287,52194.0
2018-08-20 12:55:00,64.61,64.61,64.57,64.58,30529.0,57.4376,57.4376,57.4021,57.411,30529.0
2018-08-20 13:00:00,64.58,64.6,64.54,64.56,18065.0,57.411,57.4287,57.3754,57.3932,18065.0
2018-08-20 13:05:00,64.56,64.57,64.54,64.54,8945.0,57.3932,57.4021,57.3754,57.3754,8945.0
2018-08-20 13:10:00,64.54,64.54,64.51,64.52,13217.0,57.3754,57.3754,57.3487,57.3576,13217.0
2018-08-20 13:15:00,64.52,64.52,64.44,64.46,20133.0,57.3576,57.3576,57.2865,57.3043,20133.0
2018-08-20 13:20:00,64.46,64.49,64.44,64.49,29675.0,57.3043,57.331,57.2865,57.331,29675.0
2018-08-20 13:25:00,64.48,64.5,64.46,64.48,13529.0,57.3221,57.3398,57.3043,57.3221,13529.0
2018-08-20 13:30:00,64.48,64.5,64.46,64.47,31783.0,57.3221,57.3398,57.3043,57.3132,31783.0
2018-08-20 13:35:00,64.47,64.49,64.45,64.47,27032.0,57.3132,57.331,57.2954,57.3132,27032.0
2018-08-20 13:40:00,64.47,64.5,64.46,64.48,13478.0,57.3132,57.3398,57.3043,57.3221,13478.0
2018-08-20 13:45:00,64.47,64.53,64.47,64.53,37345.0,57.3132,57.3665,57.3132,57.3665,37345.0
2018-08-20 13:50:00,64.52,64.55,64.52,64.53,12691.0,57.3576,57.3843,57.3576,57.3665,12691.0
2018-08-20 13:55:00,64.53,64.56,64.53,64.56,32707.0,57.3665,57.3932,57.3665,57.3932,32707.0
2018-08-20 14:00:00,64.56,64.66,64.55,64.63,61074.0,57.3932,57.4821,57.3843,57.4554,61074.0
2018-08-20 14:05:00,64.62,64.73,64.62,64.67,71823.0,57.4465,57.5443,57.4465,57.491,71823.0
2018-08-20 14:10:00,64.67,64.75,64.67,64.75,39550.0,57.491,57.5621,57.491,57.5621,39550.0
2018-08-20 14:15:00,64.74,64.79,64.72,64.73,197684.0,57.5532,57.5976,57.5354,57.5443,197684.0
2018-08-20 14:20:00,64.74,64.76,64.67,64.69,38706.0,57.5532,57.571,57.491,57.5087,38706.0
2018-08-20 14:25:00,64.69,64.71,64.66,64.69,20643.0,57.5087,57.5265,57.4821,57.5087,20643.0
2018-08-20 14:30:00,64.69,64.71,64.62,64.63,28602.0,57.5087,57.5265,57.4465,57.4554,28602.0
2018-08-20 14:35:00,64.62,64.69,64.62,64.64,44763.0,57.4465,57.5087,57.4465,57.4643,44763.0
2018-08-20 14:40:00,64.65,64.7,64.65,64.7,30365.0,57.4732,57.5176,57.4732,57.5176,30365.0
2018-08-20 14:45:00,64.7,64.72,64.66,64.72,53390.0,57.5176,57.5354,57.4821,57.5354,53390.0
2018-08-20 14:50:00,64.71,64.73,64.68,64.7,58556.0,57.5265,57.5443,57.4999,57.5176,58556.0
2018-08-20 14:55:00,64.71,64.73,64.69,64.72,25627.0,57.5265,57.5443,57.5087,57.5354,25627.0
2018-08-20 15:00:00,64.72,64.72,64.69,64.71,29581.0,57.5354,57.5354,57.5087,57.5265,29581.0
2018-08-20 15:05:00,64.72,64.79,64.72,64.79,52676.0,57.5354,57.5976,57.5354,57.5976,52676.0
2018-08-20 15:10:00,64.79,64.8,64.74,64.75,23496.0,57.5976,57.6065,57.5532,57.5621,23496.0
2018-08-20 15:15:00,64.75,64.76,64.71,64.76,75435.0,57.5621,57.571,57.5265,57.571,75435.0
2018-08-20 15:20:00,64.76,64.76,64.71,64.72,26669.0,57.571,57.571,57.5265,57.5354,26669.0
2018-08-20 15:25:00,64.72,64.76,64.71,64.74,63693.0,57.5354,57.571,57.5265,57.5532,63693.0
2018-08-20 15:30:00,64.73,64.73,64.69,64.72,47277.0,57.5443,57.5443,57.5087,57.5354,47277.0
2018-08-20 15:35:00,64.72,64.76,64.69,64.75,53758.0,57.5354,57.571,57.5087,57.5621,53758.0
2018-08-20 15:40:00,64.74,64.77,64.71,64.71,52551.0,57.5532,57.5799,57.5265,57.5265,52551.0
2018-08-20 15:45:00,64.71,64.75,64.69,64.73,139486.0,57.5265,57.5621,57.5087,57.5443,139486.0
2018-08-20 15:50:00,64.73,64.74,64.66,64.72,196556.0,57.5443,57.5532,57.4821,57.5354,196556.0
2018-08-20 15:55:00,64.73,64.76,64.61,64.64,439089.0,57.5443,57.571,57.4376,57.4643,439089.0
2018-08-21 09:30:00,64.91,65.07,64.85,64.92,106254.0,57.7043,57.8466,57.651,57.7132,106254.0
2018-08-21 09:35:00,64.92,64.98,64.88,64.9,41819.0,57.7132,57.7666,57.6777,57.6954,41819.0
2018-08-21 09:40:00,64.93,65.02,64.9,64.91,20837.0,57.7221,57.8021,57.6954,57.7043,20837.0
2018-08-21 09:45:00,64.92,65.03,64.9,64.99,20095.0,57.7132,57.811,57.6954,57.7754,20095.0
2018-08-21 09:50:00,64.99,65.0,64.89,64.91,30686.0,57.7754,57.7843,57.6865,57.7043,30686.0
2018-08-21 09:55:00,64.9,64.94,64.85,64.9,21248.0,57.6954,57.731,57.651,57.6954,21248.0
2018-08-21 10:00:00,64.9,64.92,64.79,64.8,30236.0,57.6954,57.7132,57.5976,57.6065,30236.0
2018-08-21 10:05:00,64.8,64.82,64.73,64.81,46132.0,57.6065,57.6243,57.5443,57.6154,46132.0
2018-08-21 10:10:00,64.82,64.87,64.81,64.82,48981.0,57.6243,57.6688,57.6154,57.6243,48981.0
2018-08-21 10:15:00,64.82,64.87,64.81,64.83,50270.0,57.6243,57.6688,57.6154,57.6332,50270.0
2018-08-21 10:20:00,64.83,64.85,64.77,64.78,57349.0,57.6332,57.651,57.5799,57.5888,57349.0
2018-08-21 10:25:00,64.8,64.83,64.76,64.78,36758.0,57.6065,57.6332,57.571,57.5888,36758.0
2018-08-21 10:30:00,64.78,64.79,64.74,64.75,31602.0,57.5888,57.5976,57.5532,57.5621,31602.0
2018-08-21 10:35:00,64.74,64.78,64.67,64.69,39230.0,57.5532,57.5888,57.491,57.5087,39230.0
2018-08-21 10:40:00,64.7,64.73,64.68,64.73,37027.0,57.5176,57.5443,57.4999,57.5443,37027.0
2018-08-21 10:45:00,64.73,64.73,64.66,64.67,34261.0,57.5443,57.5443,57.4821,57.491,34261.0
2018-08-21 10:50:00,64.67,64.69,64.63,64.67,41411.0,57.491,57.5087,57.4554,57.491,41411.0
2018-08-21 10:55:00,64.67,64.7,64.63,64.67,31908.0,57.491,57.5176,57.4554,57.491,31908.0
2018-08-21 11:00:00,64.67,64.74,64.65,64.74,59903.0,57.491,57.5532,57.4732,57.5532,59903.0
2018-08-21 11:05:00,64.74,64.76,64.68,64.69,31762.0,57.5532,57.571,57.4999,57.5087,31762.0
2018-08-21 11:10:00,64.69,64.69,64.61,64.61,17237.0,57.5087,57.5087,57.4376,57.4376,17237.0
2018-08-21 11:15:00,64.6,64.6,64.52,64.53,22162.0,57.4287,57.4287,57.3576,57.3665,22162.0
2018-08-21 11:20:00,64.54,64.55,64.5,64.53,23569.0,57.3754,57.3843,57.3398,57.3665,23569.0
2018-08-21 11:25:00,64.53,64.56,64.51,64.52,16446.0,57.3665,57.3932,57.3487,57.3576,16446.0
2018-08-21 11:30:00,64.53,64.59,64.52,64.56,27693.0,57.3665,57.4199,57.3576,57.3932,27693.0
2018-08-21 11:35:00,64.56,64.61,64.54,64.59,39495.0,57.3932,57.4376,57.3754,57.4199,39495.0
2018-08-21 11:40:00,64.59,64.61,64.58,64.61,14316.0,57.4199,57.4376,57.411,57.4376,14316.0
2018-08-21 11:45:00,64.61,64.64,64.58,64.62,19759.0,57.4376,57.4643,57.411,57.4465,19759.0
2018-08-21 11:50:00,64.62,64.64,64.6,64.63,31957.0,57.4465,57.4643,57.4287,57.4554,31957.0
2018-08-21 11:55:00,64.61,64.67,64.61,64.64,20384.0,57.4376,57.491,57.4376,57.4643,20384.0
2018-08-21 12:00:00,64.64,64.69,64.63,64.67,13044.0,57.4643,57.5087,57.4554,57.491,13044.0
2018-08-21 12:05:00,64.66,64.71,64.66,64.7,27140.0,57.4821,57.5265,57.4821,57.5176,27140.0
2018-08-21 12:10:00,64.7,64.71,64.66,64.71,26848.0,57.5176,57.5265,57.4821,57.5265,26848.0
2018-08-21 12:15:00,64.71,64.77,64.7,64.74,32101.0,57.5265,57.5799,57.5176,57.5532,32101.0
2018-08-21 12:20:00,64.74,64.76,64.72,64.76,25302.0,57.5532,57.571,57.5354,57.571,25302.0
2018-08-21 12:25:00,64.76,64.78,64.74,64.75,14374.0,57.571,57.5888,57.5532,57.5621,14374.0
2018-08-21 12:30:00,64.75,64.88,64.75,64.86,65123.0,57.5621,57.6777,57.5621,57.6599,65123.0
2018-08-21 12:35:00,64.86,64.87,64.82,64.84,16449.0,57.6599,57.6688,57.6243,57.6421,16449.0
2018-08-21 12:40:00,64.84,64.87,64.83,64.86,13221.0,57.6421,57.6688,57.6332,57.6599,13221.0
2018-08-21 12:45:00,64.87,64.9,64.85,64.89,30157.0,57.6688,57.6954,57.651,57.6865,30157.0
2018-08-21 12:50:00,64.89,64.9,64.87,64.89,12126.0,57.6865,57.6954,57.6688,57.6865,12126.0
2018-08-21 12:55:00,64.9,64.92,64.89,64.89,12138.0,57.6954,57.7132,57.6865,57.6865,12138.0
2018-08-21 13:00:00,64.89,64.9,64.86,64.86,13975.0,57.6865,57.6954,57.6599,57.6599,13975.0
2018-08-21 13:05:00,64.86,64.86,64.79,64.8,29869.0,57.6599,57.6599,57.5976,57.6065,29869.0
2018-08-21 13:10:00,64.8,64.82,64.75,64.8,25555.0,57.6065,57.6243,57.5621,57.6065,25555.0
2018-08-21 13:15:00,64.8,64.8,64.77,64.78,10982.0,57.6065,57.6065,57.5799,57.5888,10982.0
2018-08-21 13:20:00,64.78,64.78,64.72,64.72,16192.0,57.5888,57.5888,57.5354,57.5354,16192.0
2018-08-21 13:25:00,64.71,64.75,64.71,64.74,13655.0,57.5265,57.5621,57.5265,57.5532,13655.0
2018-08-21 13:30:00,64.74,64.78,64.73,64.78,44944.0,57.5532,57.5888,57.5443,57.5888,44944.0
2018-08-21 13:35:00,64.78,64.81,64.77,64.81,21870.0,57.5888,57.6154,57.5799,57.6154,21870.0
2018-08-21 13:40:00,64.8,64.81,64.79,64.81,26546.0,57.6065,57.6154,57.5976,57.6154,26546.0
2018-08-21 13:45:00,64.81,64.83,64.76,64.76,61582.0,57.6154,57.6332,57.571,57.571,61582.0
2018-08-21 13:50:00,64.76,64.76,64.72,64.73,11447.0,57.571,57.571,57.5354,57.5443,11447.0
2018-08-21 13:55:00,64.73,64.8,64.73,64.77,29810.0,57.5443,57.6065,57.5443,57.5799,29810.0
2018-08-21 14:00:00,64.77,64.81,64.73,64.74,31856.0,57.5799,57.6154,57.5443,57.5532,31856.0
2018-08-21 14:05:00,64.74,64.79,64.72,64.79,24621.0,57.5532,57.5976,57.5354,57.5976,24621.0
2018-08-21 14:10:00,64.79,64.84,64.78,64.81,48199.0,57.5976,57.6421,57.5888,57.6154,48199.0
2018-08-21 14:15:00,64.81,64.86,64.81,64.85,28744.0,57.6154,57.6599,57.6154,57.651,28744.0
2018-08-21 14:20:00,64.85,64.87,64.84,64.85,27876.0,57.651,57.6688,57.6421,57.651,27876.0
2018-08-21 14:25:00,64.86,64.88,64.84,64.86,27784.0,57.6599,57.6777,57.6421,57.6599,27784.0
2018-08-21 14:30:00,64.85,64.98,64.79,64.91,120702.0,57.651,57.7666,57.5976,57.7043,120702.0
2018-08-21 14:35:00,64.91,64.91,64.84,64.87,44069.0,57.7043,57.7043,57.6421,57.6688,44069.0
2018-08-21 14:40:00,64.87,64.94,64.86,64.89,31888.0,57.6688,57.731,57.6599,57.6865,31888.0
2018-08-21 14:45:00,64.89,64.89,64.84,64.84,30959.0,57.6865,57.6865,57.6421,57.6421,30959.0
2018-08-21 14:50:00,64.85,64.87,64.83,64.85,71662.0,57.651,57.6688,57.6332,57.651,71662.0
2018-08-21 14:55:00,64.85,64.89,64.83,64.86,34749.0,57.651,57.6865,57.6332,57.6599,34749.0
2018-08-21 15:00:00,64.85,64.86,64.81,64.86,38279.0,57.651,57.6599,57.6154,57.6599,38279.0
2018-08-21 15:05:00,64.85,64.87,64.83,64.86,24540.0,57.651,57.6688,57.6332,57.6599,24540.0
2018-08-21 15:10:00,64.85,64.87,64.82,64.83,31748.0,57.651,57.6688,57.6243,57.6332,31748.0
2018-08-21 15:15:00,64.83,64.85,64.81,64.83,32972.0,57.6332,57.651,57.6154,57.6332,32972.0
2018-08-21 15:20:00,64.81,64.84,64.79,64.83,33201.0,57.6154,57.6421,57.5976,57.6332,33201.0
2018-08-21 15:25:00,64.82,64.84,64.78,64.8,27376.0,57.6243,57.6421,57.5888,57.6065,27376.0
2018-08-21 15:30:00,64.79,64.81,64.76,64.8,54037.0,57.5976,57.6154,57.571,57.6065,54037.0
2018-08-21 15:35:00,64.8,64.82,64.76,64.81,65183.0,57.6065,57.6243,57.571,57.6154,65183.0
2018-08-21 15:40:00,64.81,64.82,64.79,64.8,59094.0,57.6154,57.6243,57.5976,57.6065,59094.0
2018-08-21 15:45:00,64.8,64.83,64.76,64.77,109139.0,57.6065,57.6332,57.571,57.5799,109139.0
2018-08-21 15:50:00,64.76,64.8,64.75,64.78,80765.0,57.571,57.6065,57.5621,57.5888,80765.0
2018-08-21 15:55:00,64.78,64.83,64.74,64.75,194352.0,57.5888,57.6332,57.5532,57.5621,194352.0
2018-08-22 09:30:00,64.51,64.62,64.47,64.57,94837.0,57.3487,57.4465,57.3132,57.4021,94837.0
2018-08-22 09:35:00,64.58,64.65,64.54,64.59,32039.0,57.411,57.4732,57.3754,57.4199,32039.0
2018-08-22 09:40:00,64.6,64.77,64.6,64.67,39123.0,57.4287,57.5799,57.4287,57.491,39123.0
2018-08-22 09:45:00,64.68,64.82,64.66,64.74,30256.0,57.4999,57.6243,57.4821,57.5532,30256.0
2018-08-22 09:50:00,64.74,64.77,64.67,64.69,35925.0,57.5532,57.5799,57.491,57.5087,35925.0
2018-08-22 09:55:00,64.69,64.7,64.64,64.65,18584.0,57.5087,57.5176,57.4643,57.4732,18584.0
2018-08-22 10:00:00,64.65,64.68,64.61,64.67,17252.0,57.4732,57.4999,57.4376,57.491,17252.0
2018-08-22 10:05:00,64.68,64.71,64.67,64.69,15309.0,57.4999,57.5265,57.491,57.5087,15309.0
2018-08-22 10:10:00,64.69,64.73,64.64,64.7,20344.0,57.5087,57.5443,57.4643,57.5176,20344.0
2018-08-22 10:15:00,64.71,64.77,64.71,64.77,31922.0,57.5265,57.5799,57.5265,57.5799,31922.0
2018-08-22 10:20:00,64.77,64.77,64.71,64.73,23253.0,57.5799,57.5799,57.5265,57.5443,23253.0
2018-08-22 10:25:00,64.72,64.75,64.71,64.72,25413.0,57.5354,57.5621,57.5265,57.5354,25413.0
2018-08-22 10:30:00,64.72,64.88,64.71,64.86,38952.0,57.5354,57.6777,57.5265,57.6599,38952.0
2018-08-22 10:35:00,64.87,64.93,64.86,64.91,14580.0,57.6688,57.7221,57.6599,57.7043,14580.0
2018-08-22 10:40:00,64.91,64.93,64.88,64.93,16747.0,57.7043,57.7221,57.6777,57.7221,16747.0
2018-08-22 10:45:00,64.93,65.05,64.92,65.04,30094.0,57.7221,57.8288,57.7132,57.8199,30094.0
2018-08-22 10:50:00,65.05,65.21,65.03,65.19,67657.0,57.8288,57.971,57.811,57.9532,67657.0
2018-08-22 10:55:00,65.19,65.32,65.17,65.3,105070.0,57.9532,58.0688,57.9355,58.051,105070.0
2018-08-22 11:00:00,65.3,65.33,65.25,65.32,39415.0,58.051,58.0777,58.0066,58.0688,39415.0
2018-08-22 11:05:00,65.32,65.42,65.32,65.41,176705.0,58.0688,58.1577,58.0688,58.1488,176705.0
2018-08-22 11:10:00,65.42,65.46,65.4,65.46,40706.0,58.1577,58.1933,58.1399,58.1933,40706.0
2018-08-22 11:15:00,65.46,65.51,65.44,65.49,78999.0,58.1933,58.2377,58.1755,58.2199,78999.0
2018-08-22 11:20:00,65.48,65.49,65.38,65.42,58575.0,58.2111,58.2199,58.1222,58.1577,58575.0
2018-08-22 11:25:00,65.42,65.45,65.4,65.44,23404.0,58.1577,58.1844,58.1399,58.1755,23404.0
2018-08-22 11:30:00,65.44,65.47,65.4,65.47,40094.0,58.1755,58.2022,58.1399,58.2022,40094.0
2018-08-22 11:35:00,65.47,65.49,65.44,65.48,115781.0,58.2022,58.2199,58.1755,58.2111,115781.0
2018-08-22 11:40:00,65.49,65.53,65.48,65.5,54847.0,58.2199,58.2555,58.2111,58.2288,54847.0
2018-08-22 11:45:00,65.49,65.49,65.42,65.42,23454.0,58.2199,58.2199,58.1577,58.1577,23454.0
2018-08-22 11:50:00,65.42,65.51,65.42,65.51,38273.0,58.1577,58.2377,58.1577,58.2377,38273.0
2018-08-22 11:55:00,65.51,65.57,65.5,65.52,73059.0,58.2377,58.2911,58.2288,58.2466,73059.0
2018-08-22 12:00:00,65.52,65.56,65.5,65.55,25956.0,58.2466,58.2822,58.2288,58.2733,25956.0
2018-08-22 12:05:00,65.54,65.56,65.49,65.54,45560.0,58.2644,58.2822,58.2199,58.2644,45560.0
2018-08-22 12:10:00,65.54,65.56,65.49,65.5,30206.0,58.2644,58.2822,58.2199,58.2288,30206.0
2018-08-22 12:15:00,65.49,65.53,65.48,65.53,22293.0,58.2199,58.2555,58.2111,58.2555,22293.0
2018-08-22 12:20:00,65.53,65.61,65.52,65.61,50979.0,58.2555,58.3266,58.2466,58.3266,50979.0
2018-08-22 12:25:00,65.61,65.62,65.58,65.59,76116.0,58.3266,58.3355,58.3,58.3088,76116.0
2018-08-22 12:30:00,65.59,65.59,65.52,65.52,47217.0,58.3088,58.3088,58.2466,58.2466,47217.0
2018-08-22 12:35:00,65.52,65.53,65.47,65.51,56783.0,58.2466,58.2555,58.2022,58.2377,56783.0
2018-08-22 12:40:00,65.51,65.55,65.49,65.52,15468.0,58.2377,58.2733,58.2199,58.2466,15468.0
2018-08-22 12:45:00,65.53,65.58,65.51,65.55,18432.0,58.2555,58.3,58.2377,58.2733,18432.0
2018-08-22 12:50:00,65.55,65.56,65.54,65.56,12820.0,58.2733,58.2822,58.2644,58.2822,12820.0
2018-08-22 12:55:00,65.56,65.64,65.55,65.6,37336.0,58.2822,58.3533,58.2733,58.3177,37336.0
2018-08-22 13:00:00,65.6,65.66,65.59,65.61,44881.0,58.3177,58.3711,58.3088,58.3266,44881.0
2018-08-22 13:05:00,65.61,65.64,65.59,65.63,21745.0,58.3266,58.3533,58.3088,58.3444,21745.0
2018-08-22 13:10:00,65.64,65.64,65.61,65.62,14470.0,58.3533,58.3533,58.3266,58.3355,14470.0
2018-08-22 13:15:00,65.63,65.64,65.61,65.64,14449.0,58.3444,58.3533,58.3266,58.3533,14449.0
2018-08-22 13:20:00,65.64,65.7,65.64,65.7,30831.0,58.3533,58.4066,58.3533,58.4066,30831.0
2018-08-22 13:25:00,65.7,65.76,65.69,65.75,33674.0,58.4066,58.46,58.3977,58.4511,33674.0
2018-08-22 13:30:00,65.76,65.76,65.72,65.76,28473.0,58.46,58.46,58.4244,58.46,28473.0
2018-08-22 13:35:00,65.76,65.76,65.66,65.69,27882.0,58.46,58.46,58.3711,58.3977,27882.0
2018-08-22 13:40:00,65.69,65.74,65.68,65.73,21715.0,58.3977,58.4422,58.3888,58.4333,21715.0
2018-08-22 13:45:00,65.73,65.74,65.67,65.7,37957.0,58.4333,58.4422,58.38,58.4066,37957.0
2018-08-22 13:50:00,65.7,65.71,65.68,65.68,27080.0,58.4066,58.4155,58.3888,58.3888,27080.0
2018-08-22 13:55:00,65.68,65.72,65.67,65.71,37603.0,58.3888,58.4244,58.38,58.4155,37603.0
2018-08-22 14:00:00,65.71,65.75,65.7,65.7,56605.0,58.4155,58.4511,58.4066,58.4066,56605.0
2018-08-22 14:05:00,65.7,65.73,65.68,65.7,54731.0,58.4066,58.4333,58.3888,58.4066,54731.0
2018-08-22 14:10:00,65.69,65.73,65.68,65.71,37418.0,58.3977,58.4333,58.3888,58.4155,37418.0
2018-08-22 14:15:00,65.7,65.71,65.62,65.66,44016.0,58.4066,58.4155,58.3355,58.3711,44016.0
2018-08-22 14:20:00,65.66,65.69,65.64,65.68,38522.0,58.3711,58.3977,58.3533,58.3888,38522.0
2018-08-22 14:25:00,65.67,65.68,65.62,65.65,38492.0,58.38,58.3888,58.3355,58.3622,38492.0
2018-08-22 14:30:00,65.65,65.66,65.62,65.63,37039.0,58.3622,58.3711,58.3355,58.3444,37039.0
2018-08-22 14:35:00,65.63,65.65,65.61,65.61,43667.0,58.3444,58.3622,58.3266,58.3266,43667.0
2018-08-22 14:40:00,65.61,65.65,65.57,65.62,68277.0,58.3266,58.3622,58.2911,58.3355,68277.0
2018-08-22 14:45:00,65.62,65.64,65.61,65.62,28713.0,58.3355,58.3533,58.3266,58.3355,28713.0
2018-08-22 14:50:00,65.63,65.65,65.62,65.64,30856.0,58.3444,58.3622,58.3355,58.3533,30856.0
2018-08-22 14:55:00,65.63,65.65,65.61,65.65,29780.0,58.3444,58.3622,58.3266,58.3622,29780.0
2018-08-22 15:00:00,65.66,65.71,65.66,65.71,42779.0,58.3711,58.4155,58.3711,58.4155,42779.0
2018-08-22 15:05:00,65.71,65.72,65.67,65.71,39628.0,58.4155,58.4244,58.38,58.4155,39628.0
2018-08-22 15:10:00,65.71,65.77,65.71,65.76,61237.0,58.4155,58.4689,58.4155,58.46,61237.0
2018-08-22 15:15:00,65.77,65.77,65.7,65.72,59038.0,58.4689,58.4689,58.4066,58.4244,59038.0
2018-08-22 15:20:00,65.72,65.82,65.72,65.79,64664.0,58.4244,58.5133,58.4244,58.4866,64664.0
2018-08-22 15:25:00,65.8,65.8,65.73,65.78,67317.0,58.4955,58.4955,58.4333,58.4777,67317.0
2018-08-22 15:30:00,65.78,65.8,65.75,65.78,73507.0,58.4777,58.4955,58.4511,58.4777,73507.0
2018-08-22 15:35:00,65.78,65.79,65.77,65.78,81257.0,58.4777,58.4866,58.4689,58.4777,81257.0
2018-08-22 15:40:00,65.78,65.79,65.71,65.71,112068.0,58.4777,58.4866,58.4155,58.4155,112068.0
2018-08-22 15:45:00,65.71,65.72,65.67,65.7,110623.0,58.4155,58.4244,58.38,58.4066,110623.0
2018-08-22 15:50:00,65.7,65.72,65.7,65.7,204373.0,58.4066,58.4244,58.4066,58.4066,204373.0
2018-08-22 15:55:00,65.71,65.75,65.68,65.68,662600.0,58.4155,58.4511,58.3888,58.3888,662600.0
2018-08-23 09:30:00,65.67,65.84,65.66,65.71,113858.0,58.38,58.5311,58.3711,58.4155,113858.0
2018-08-23 09:35:00,65.7,65.81,65.64,65.79,48787.0,58.4066,58.5044,58.3533,58.4866,48787.0
2018-08-23 09:40:00,65.81,65.87,65.79,65.82,73419.0,58.5044,58.5578,58.4866,58.5133,73419.0
2018-08-23 09:45:00,65.83,65.94,65.83,65.93,79672.0,58.5222,58.62,58.5222,58.6111,79672.0
2018-08-23 09:50:00,65.93,66.09,65.9,66.06,119360.0,58.6111,58.7533,58.5844,58.7267,119360.0
2018-08-23 09:55:00,66.06,66.09,65.99,66.02,67774.0,58.7267,58.7533,58.6644,58.6911,67774.0
2018-08-23 10:00:00,66.03,66.06,66.0,66.02,57760.0,58.7,58.7267,58.6733,58.6911,57760.0
2018-08-23 10:05:00,66.02,66.07,66.02,66.06,38350.0,58.6911,58.7356,58.6911,58.7267,38350.0
2018-08-23 10:10:00,66.05,66.11,66.04,66.07,38360.0,58.7178,58.7711,58.7089,58.7356,38360.0
2018-08-23 10:15:00,66.06,66.13,66.05,66.1,37640.0,58.7267,58.7889,58.7178,58.7622,37640.0
2018-08-23 10:20:00,66.11,66.17,66.1,66.12,30942.0,58.7711,58.8245,58.7622,58.78,30942.0
2018-08-23 10:25:00,66.12,66.13,66.08,66.12,29561.0,58.78,58.7889,58.7444,58.78,29561.0
2018-08-23 10:30:00,66.11,66.12,66.05,66.08,26450.0,58.7711,58.78,58.7178,58.7444,26450.0
2018-08-23 10:35:00,66.07,66.08,66.04,66.05,21638.0,58.7356,58.7444,58.7089,58.7178,21638.0
2018-08-23 10:40:00,66.04,66.08,66.03,66.07,33441.0,58.7089,58.7444,58.7,58.7356,33441.0
2018-08-23 10:45:00,66.07,66.08,66.02,66.03,32017.0,58.7356,58.7444,58.6911,58.7,32017.0
2018-08-23 10:50:00,66.03,66.04,66.0,66.01,35646.0,58.7,58.7089,58.6733,58.6822,35646.0
2018-08-23 10:55:00,66.01,66.02,65.96,65.98,52440.0,58.6822,58.6911,58.6378,58.6555,52440.0
2018-08-23 11:00:00,65.98,66.06,65.98,66.02,55814.0,58.6555,58.7267,58.6555,58.6911,55814.0
2018-08-23 11:05:00,66.01,66.03,65.88,65.91,40885.0,58.6822,58.7,58.5666,58.5933,40885.0
2018-08-23 11:10:00,65.9,65.91,65.84,65.88,31384.0,58.5844,58.5933,58.5311,58.5666,31384.0
2018-08-23 11:15:00,65.88,65.88,65.79,65.8,60987.0,58.5666,58.5666,58.4866,58.4955,60987.0
2018-08-23 11:20:00,65.81,65.83,65.74,65.83,54208.0,58.5044,58.5222,58.4422,58.5222,54208.0
2018-08-23 11:25:00,65.81,65.89,65.8,65.87,51280.0,58.5044,58.5755,58.4955,58.5578,51280.0
2018-08-23 11:30:00,65.88,65.88,65.82,65.84,26688.0,58.5666,58.5666,58.5133,58.5311,26688.0
2018-08-23 11:35:00,65.85,65.88,65.76,65.77,36543.0,58.54,58.5666,58.46,58.4689,36543.0
2018-08-23 11:40:00,65.77,65.82,65.75,65.76,28082.0,58.4689,58.5133,58.4511,58.46,28082.0
2018-08-23 11:45:00,65.76,65.78,65.71,65.74,18829.0,58.46,58.4777,58.4155,58.4422,18829.0
2018-08-23 11:50:00,65.75,65.8,65.74,65.77,25584.0,58.4511,58.4955,58.4422,58.4689,25584.0
2018-08-23 11:55:00,65.77,65.78,65.72,65.73,15294.0,58.4689,58.4777,58.4244,58.4333,15294.0
2018-08-23 12:00:00,65.73,65.76,65.72,65.75,16458.0,58.4333,58.46,58.4244,58.4511,16458.0
2018-08-23 12:05:00,65.75,65.78,65.72,65.73,28088.0,58.4511,58.4777,58.4244,58.4333,28088.0
2018-08-23 12:10:00,65.74,65.76,65.71,65.71,20261.0,58.4422,58.46,58.4155,58.4155,20261.0
2018-08-23 12:15:00,65.72,65.74,65.69,65.74,20427.0,58.4244,58.4422,58.3977,58.4422,20427.0
2018-08-23 12:20:00,65.74,65.79,65.73,65.79,23156.0,58.4422,58.4866,58.4333,58.4866,23156.0
2018-08-23 12:25:00,65.79,65.79,65.76,65.77,13984.0,58.4866,58.4866,58.46,58.4689,13984.0
2018-08-23 12:30:00,65.76,65.8,65.74,65.8,22968.0,58.46,58.4955,58.4422,58.4955,22968.0
2018-08-23 12:35:00,65.79,65.81,65.77,65.8,16173.0,58.4866,58.5044,58.4689,58.4955,16173.0
2018-08-23 12:40:00,65.8,65.83,65.76,65.78,18853.0,58.4955,58.5222,58.46,58.4777,18853.0
2018-08-23 12:45:00,65.78,65.78,65.74,65.74,18321.0,58.4777,58.4777,58.4422,58.4422,18321.0
2018-08-23 12:50:00,65.74,65.75,65.71,65.73,26748.0,58.4422,58.4511,58.4155,58.4333,26748.0
2018-08-23 12:55:00,65.72,65.75,65.71,65.74,18396.0,58.4244,58.4511,58.4155,58.4422,18396.0
2018-08-23 13:00:00,65.74,65.75,65.72,65.75,25876.0,58.4422,58.4511,58.4244,58.4511,25876.0
2018-08-23 13:05:00,65.74,65.76,65.73,65.75,16600.0,58.4422,58.46,58.4333,58.4511,16600.0
2018-08-23 13:10:00,65.75,65.76,65.71,65.73,24844.0,58.4511,58.46,58.4155,58.4333,24844.0
2018-08-23 13:15:00,65.73,65.77,65.7,65.77,25017.0,58.4333,58.4689,58.4066,58.4689,25017.0
2018-08-23 13:20:00,65.77,65.78,65.75,65.77,17823.0,58.4689,58.4777,58.4511,58.4689,17823.0
2018-08-23 13:25:00,65.77,65.78,65.75,65.78,12702.0,58.4689,58.4777,58.4511,58.4777,12702.0
2018-08-23 13:30:00,65.78,65.8,65.77,65.78,16292.0,58.4777,58.4955,58.4689,58.4777,16292.0
2018-08-23 13:35:00,65.77,65.79,65.75,65.76,44901.0,58.4689,58.4866,58.4511,58.46,44901.0
2018-08-23 13:40:00,65.76,65.77,65.74,65.76,15568.0,58.46,58.4689,58.4422,58.46,15568.0
2018-08-23 13:45:00,65.76,65.77,65.72,65.73,39139.0,58.46,58.4689,58.4244,58.4333,39139.0
2018-08-23 13:50:00,65.73,65.73,65.7,65.72,19573.0,58.4333,58.4333,58.4066,58.4244,19573.0
2018-08-23 13:55:00,65.72,65.74,65.69,65.7,34757.0,58.4244,58.4422,58.3977,58.4066,34757.0
2018-08-23 14:00:00,65.7,65.73,65.7,65.72,15224.0,58.4066,58.4333,58.4066,58.4244,15224.0
2018-08-23 14:05:00,65.71,65.74,65.71,65.74,22877.0,58.4155,58.4422,58.4155,58.4422,22877.0
2018-08-23 14:10:00,65.73,65.77,65.72,65.74,30596.0,58.4333,58.4689,58.4244,58.4422,30596.0
2018-08-23 14:15:00,65.74,65.77,65.73,65.76,17491.0,58.4422,58.4689,58.4333,58.46,17491.0
2018-08-23 14:20:00,65.76,65.8,65.74,65.8,29316.0,58.46,58.4955,58.4422,58.4955,29316.0
2018-08-23 14:25:00,65.8,65.82,65.77,65.78,30015.0,58.4955,58.5133,58.4689,58.4777,30015.0
2018-08-23 14:30:00,65.77,65.85,65.77,65.85,42599.0,58.4689,58.54,58.4689,58.54,42599.0
2018-08-23 14:35:00,65.83,65.87,65.8,65.87,45191.0,58.5222,58.5578,58.4955,58.5578,45191.0
2018-08-23 14:40:00,65.86,65.87,65.83,65.86,42655.0,58.5489,58.5578,58.5222,58.5489,42655.0
2018-08-23 14:45:00,65.86,65.87,65.84,65.87,27311.0,58.5489,58.5578,58.5311,58.5578,27311.0
2018-08-23 14:50:00,65.87,65.88,65.84,65.88,25892.0,58.5578,58.5666,58.5311,58.5666,25892.0
2018-08-23 14:55:00,65.88,65.88,65.85,65.88,21350.0,58.5666,58.5666,58.54,58.5666,21350.0
2018-08-23 15:00:00,65.88,65.89,65.84,65.86,32905.0,58.5666,58.5755,58.5311,58.5489,32905.0
2018-08-23 15:05:00,65.86,65.87,65.84,65.84,30361.0,58.5489,58.5578,58.5311,58.5311,30361.0
2018-08-23 15:10:00,65.84,65.86,65.84,65.85,92324.0,58.5311,58.5489,58.5311,58.54,92324.0
2018-08-23 15:15:00,65.84,65.86,65.84,65.84,38874.0,58.5311,58.5489,58.5311,58.5311,38874.0
2018-08-23 15:20:00,65.85,65.86,65.84,65.84,46435.0,58.54,58.5489,58.5311,58.5311,46435.0
2018-08-23 15:25:00,65.85,65.86,65.84,65.84,33100.0,58.54,58.5489,58.5311,58.5311,33100.0
2018-08-23 15:30:00,65.84,65.86,65.82,65.82,66389.0,58.5311,58.5489,58.5133,58.5133,66389.0
2018-08-23 15:35:00,65.83,65.85,65.82,65.82,77292.0,58.5222,58.54,58.5133,58.5133,77292.0
2018-08-23 15:40:00,65.82,65.83,65.76,65.77,188593.0,58.5133,58.5222,58.46,58.4689,188593.0
2018-08-23 15:45:00,65.77,65.81,65.75,65.8,141669.0,58.4689,58.5044,58.4511,58.4955,141669.0
2018-08-23 15:50:00,65.8,65.82,65.75,65.76,156400.0,58.4955,58.5133,58.4511,58.46,156400.0
2018-08-23 15:55:00,65.75,65.84,65.75,65.83,370798.0,58.4511,58.5311,58.4511,58.5222,370798.0
2018-08-24 09:30:00,65.9,65.98,65.84,65.86,113229.0,58.5844,58.6555,58.5311,58.5489,113229.0
2018-08-24 09:35:00,65.86,65.92,65.84,65.89,53141.0,58.5489,58.6022,58.5311,58.5755,53141.0
2018-08-24 09:40:00,65.88,65.97,65.86,65.95,27960.0,58.5666,58.6467,58.5489,58.6289,27960.0
2018-08-24 09:45:00,65.95,65.96,65.84,65.85,52376.0,58.6289,58.6378,58.5311,58.54,52376.0
2018-08-24 09:50:00,65.84,65.86,65.8,65.84,33720.0,58.5311,58.5489,58.4955,58.5311,33720.0
2018-08-24 09:55:00,65.84,65.85,65.79,65.79,36700.0,58.5311,58.54,58.4866,58.4866,36700.0
2018-08-24 10:00:00,65.8,65.94,65.8,65.9,37163.0,58.4955,58.62,58.4955,58.5844,37163.0
2018-08-24 10:05:00,65.91,65.94,65.88,65.91,25404.0,58.5933,58.62,58.5666,58.5933,25404.0
2018-08-24 10:10:00,65.9,65.91,65.85,65.86,23283.0,58.5844,58.5933,58.54,58.5489,23283.0
2018-08-24 10:15:00,65.86,65.94,65.86,65.94,31165.0,58.5489,58.62,58.5489,58.62,31165.0
2018-08-24 10:20:00,65.95,66.05,65.95,66.03,48413.0,58.6289,58.7178,58.6289,58.7,48413.0
2018-08-24 10:25:00,66.04,66.06,66.03,66.05,19609.0,58.7089,58.7267,58.7,58.7178,19609.0
2018-08-24 10:30:00,66.06,66.06,66.01,66.03,18875.0,58.7267,58.7267,58.6822,58.7,18875.0
2018-08-24 10:35:00,66.03,66.13,66.03,66.12,19528.0,58.7,58.7889,58.7,58.78,19528.0
2018-08-24 10:40:00,66.13,66.14,66.07,66.11,15385.0,58.7889,58.7978,58.7356,58.7711,15385.0
2018-08-24 10:45:00,66.1,66.12,66.07,66.09,12316.0,58.7622,58.78,58.7356,58.7533,12316.0
2018-08-24 10:50:00,66.09,66.1,66.03,66.07,53330.0,58.7533,58.7622,58.7,58.7356,53330.0
2018-08-24 10:55:00,66.06,66.09,66.03,66.07,32286.0,58.7267,58.7533,58.7,58.7356,32286.0
2018-08-24 11:00:00,66.07,66.08,65.99,66.02,64965.0,58.7356,58.7444,58.6644,58.6911,64965.0
2018-08-24 11:05:00,66.03,66.05,66.0,66.01,25239.0,58.7,58.7178,58.6733,58.6822,25239.0
2018-08-24 11:10:00,66.01,66.04,66.0,66.03,16078.0,58.6822,58.7089,58.6733,58.7,16078.0
2018-08-24 11:15:00,66.02,66.06,66.01,66.06,17354.0,58.6911,58.7267,58.6822,58.7267,17354.0
2018-08-24 11:20:00,66.06,66.07,66.0,66.01,24319.0,58.7267,58.7356,58.6733,58.6822,24319.0
2018-08-24 11:25:00,66.0,66.05,66.0,66.02,24830.0,58.6733,58.7178,58.6733,58.6911,24830.0
2018-08-24 11:30:00,66.03,66.1,66.0,66.09,18479.0,58.7,58.7622,58.6733,58.7533,18479.0
2018-08-24 11:35:00,66.11,66.16,66.08,66.11,37439.0,58.7711,58.8156,58.7444,58.7711,37439.0
2018-08-24 11:40:00,66.12,66.14,66.09,66.13,44179.0,58.78,58.7978,58.7533,58.7889,44179.0
2018-08-24 11:45:00,66.13,66.15,66.1,66.13,15517.0,58.7889,58.8067,58.7622,58.7889,15517.0
2018-08-24 11:50:00,66.15,66.15,66.08,66.12,27063.0,58.8067,58.8067,58.7444,58.78,27063.0
2018-08-24 11:55:00,66.13,66.19,66.13,66.18,36517.0,58.7889,58.8422,58.7889,58.8333,36517.0
2018-08-24 12:00:00,66.19,66.2,66.14,66.17,19010.0,58.8422,58.8511,58.7978,58.8245,19010.0
2018-08-24 12:05:00,66.17,66.18,66.13,66.14,20125.0,58.8245,58.8333,58.7889,58.7978,20125.0
2018-08-24 12:10:00,66.14,66.16,66.12,66.14,14174.0,58.7978,58.8156,58.78,58.7978,14174.0
2018-08-24 12:15:00,66.13,66.15,66.11,66.13,17863.0,58.7889,58.8067,58.7711,58.7889,17863.0
2018-08-24 12:20:00,66.13,66.14,66.11,66.12,15962.0,58.7889,58.7978,58.7711,58.78,15962.0
2018-08-24 12:25:00,66.12,66.17,66.12,66.16,19896.0,58.78,58.8245,58.78,58.8156,19896.0
2018-08-24 12:30:00,66.15,66.16,66.11,66.11,14294.0,58.8067,58.8156,58.7711,58.7711,14294.0
2018-08-24 12:35:00,66.11,66.12,66.08,66.11,20214.0,58.7711,58.78,58.7444,58.7711,20214.0
2018-08-24 12:40:00,66.11,66.13,66.09,66.12,12364.0,58.7711,58.7889,58.7533,58.78,12364.0
2018-08-24 12:45:00,66.13,66.16,66.12,66.14,14620.0,58.7889,58.8156,58.78,58.7978,14620.0
2018-08-24 12:50:00,66.14,66.17,66.12,66.15,20811.0,58.7978,58.8245,58.78,58.8067,20811.0
2018-08-24 12:55:00,66.16,66.17,66.15,66.17,15927.0,58.8156,58.8245,58.8067,58.8245,15927.0
2018-08-24 13:00:00,66.17,66.22,66.17,66.22,14087.0,58.8245,58.8689,58.8245,58.8689,14087.0
2018-08-24 13:05:00,66.22,66.22,66.19,66.2,20733.0,58.8689,58.8689,58.8422,58.8511,20733.0
2018-08-24 13:10:00,66.2,66.21,66.16,66.17,19460.0,58.8511,58.86,58.8156,58.8245,19460.0
2018-08-24 13:15:00,66.18,66.2,66.17,66.2,11771.0,58.8333,58.8511,58.8245,58.8511,11771.0
2018-08-24 13:20:00,66.19,66.23,66.18,66.22,16158.0,58.8422,58.8778,58.8333,58.8689,16158.0
2018-08-24 13:25:00,66.22,66.22,66.19,66.2,14695.0,58.8689,58.8689,58.8422,58.8511,14695.0
2018-08-24 13:30:00,66.2,66.2,66.14,66.17,31491.0,58.8511,58.8511,58.7978,58.8245,31491.0
2018-08-24 13:35:00,66.18,66.18,66.14,66.15,21021.0,58.8333,58.8333,58.7978,58.8067,21021.0
2018-08-24 13:40:00,66.16,66.19,66.11,66.19,27589.0,58.8156,58.8422,58.7711,58.8422,27589.0
2018-08-24 13:45:00,66.19,66.2,66.17,66.19,15852.0,58.8422,58.8511,58.8245,58.8422,15852.0
2018-08-24 13:50:00,66.19,66.2,66.16,66.2,13526.0,58.8422,58.8511,58.8156,58.8511,13526.0
2018-08-24 13:55:00,66.2,66.25,66.19,66.25,27422.0,58.8511,58.8956,58.8422,58.8956,27422.0
2018-08-24 14:00:00,66.25,66.25,66.21,66.23,16579.0,58.8956,58.8956,58.86,58.8778,16579.0
2018-08-24 14:05:00,66.23,66.23,66.2,66.21,21132.0,58.8778,58.8778,58.8511,58.86,21132.0
2018-08-24 14:10:00,66.2,66.21,66.16,66.18,22420.0,58.8511,58.86,58.8156,58.8333,22420.0
2018-08-24 14:15:00,66.17,66.19,66.16,66.17,23159.0,58.8245,58.8422,58.8156,58.8245,23159.0
2018-08-24 14:20:00,66.17,66.18,66.15,66.16,15828.0,58.8245,58.8333,58.8067,58.8156,15828.0
2018-08-24 14:25:00,66.16,66.23,66.15,66.22,31183.0,58.8156,58.8778,58.8067,58.8689,31183.0
2018-08-24 14:30:00,66.23,66.24,66.19,66.23,46996.0,58.8778,58.8867,58.8422,58.8778,46996.0
2018-08-24 14:35:00,66.23,66.26,66.21,66.22,57684.0,58.8778,58.9045,58.86,58.8689,57684.0
2018-08-24 14:40:00,66.22,66.26,66.21,66.25,56208.0,58.8689,58.9045,58.86,58.8956,56208.0
2018-08-24 14:45:00,66.24,66.26,66.2,66.2,36335.0,58.8867,58.9045,58.8511,58.8511,36335.0
2018-08-24 14:50:00,66.2,66.21,66.15,66.18,37004.0,58.8511,58.86,58.8067,58.8333,37004.0
2018-08-24 14:55:00,66.18,66.21,66.15,66.15,12442.0,58.8333,58.86,58.8067,58.8067,12442.0
2018-08-24 15:00:00,66.16,66.17,66.14,66.16,22620.0,58.8156,58.8245,58.7978,58.8156,22620.0
2018-08-24 15:05:00,66.16,66.16,66.1,66.1,12434.0,58.8156,58.8156,58.7622,58.7622,12434.0
2018-08-24 15:10:00,66.11,66.18,66.1,66.18,19886.0,58.7711,58.8333,58.7622,58.8333,19886.0
2018-08-24 15:15:00,66.18,66.19,66.15,66.16,16150.0,58.8333,58.8422,58.8067,58.8156,16150.0
2018-08-24 15:20:00,66.15,66.19,66.14,66.19,32752.0,58.8067,58.8422,58.7978,58.8422,32752.0
2018-08-24 15:25:00,66.19,66.19,66.17,66.19,25036.0,58.8422,58.8422,58.8245,58.8422,25036.0
2018-08-24 15:30:00,66.19,66.21,66.17,66.19,47599.0,58.8422,58.86,58.8245,58.8422,47599.0
2018-08-24 15:35:00,66.19,66.21,66.17,66.2,36622.0,58.8422,58.86,58.8245,58.8511,36622.0
2018-08-24 15:40:00,66.2,66.2,66.16,66.16,50635.0,58.8511,58.8511,58.8156,58.8156,50635.0
2018-08-24 15:45:00,66.16,66.19,66.14,66.17,62521.0,58.8156,58.8422,58.7978,58.8245,62521.0
2018-08-24 15:50:00,66.18,66.19,66.12,66.13,78232.0,58.8333,58.8422,58.78,58.7889,78232.0
2018-08-24 15:55:00,66.13,66.17,66.09,66.11,380257.0,58.7889,58.8245,58.7533,58.7711,380257.0
2018-08-27 09:30:00,66.45,66.55,66.39,66.52,119463.0,59.0734,59.1623,59.02,59.1356,119463.0
2018-08-27 09:35:00,66.52,66.58,66.4,66.44,80572.0,59.1356,59.1889,59.0289,59.0645,80572.0
2018-08-27 09:40:00,66.42,66.45,66.36,66.39,41593.0,59.0467,59.0734,58.9934,59.02,41593.0
2018-08-27 09:45:00,66.4,66.44,66.36,66.39,33432.0,59.0289,59.0645,58.9934,59.02,33432.0
2018-08-27 09:50:00,66.39,66.41,66.33,66.34,26570.0,59.02,59.0378,58.9667,58.9756,26570.0
2018-08-27 09:55:00,66.34,66.42,66.34,66.4,20664.0,58.9756,59.0467,58.9756,59.0289,20664.0
2018-08-27 10:00:00,66.4,66.42,66.37,66.4,33240.0,59.0289,59.0467,59.0023,59.0289,33240.0
2018-08-27 10:05:00,66.4,66.5,66.39,66.5,50458.0,59.0289,59.1178,59.02,59.1178,50458.0
2018-08-27 10:10:00,66.5,66.65,66.5,66.59,75804.0,59.1178,59.2512,59.1178,59.1978,75804.0
2018-08-27 10:15:00,66.6,66.64,66.58,66.63,37877.0,59.2067,59.2423,59.1889,59.2334,37877.0
2018-08-27 10:20:00,66.63,66.63,66.55,66.56,30650.0,59.2334,59.2334,59.1623,59.1712,30650.0
2018-08-27 10:25:00,66.57,66.61,66.55,66.55,37891.0,59.1801,59.2156,59.1623,59.1623,37891.0
2018-08-27 10:30:00,66.55,66.59,66.52,66.58,51363.0,59.1623,59.1978,59.1356,59.1889,51363.0
2018-08-27 10:35:00,66.57,66.62,66.51,66.57,51420.0,59.1801,59.2245,59.1267,59.1801,51420.0
2018-08-27 10:40:00,66.56,66.63,66.56,66.61,41368.0,59.1712,59.2334,59.1712,59.2156,41368.0
2018-08-27 10:45:00,66.61,66.64,66.56,66.56,43388.0,59.2156,59.2423,59.1712,59.1712,43388.0
2018-08-27 10:50:00,66.57,66.57,66.53,66.56,39179.0,59.1801,59.1801,59.1445,59.1712,39179.0
2018-08-27 10:55:00,66.57,66.58,66.54,66.56,19813.0,59.1801,59.1889,59.1534,59.1712,19813.0
2018-08-27 11:00:00,66.55,66.61,66.55,66.58,23530.0,59.1623,59.2156,59.1623,59.1889,23530.0
2018-08-27 11:05:00,66.58,66.59,66.55,66.56,21109.0,59.1889,59.1978,59.1623,59.1712,21109.0
2018-08-27 11:10:00,66.56,66.64,66.55,66.61,30848.0,59.1712,59.2423,59.1623,59.2156,30848.0
2018-08-27 11:15:00,66.6,66.62,66.57,66.59,31963.0,59.2067,59.2245,59.1801,59.1978,31963.0
2018-08-27 11:20:00,66.58,66.62,66.56,66.59,20157.0,59.1889,59.2245,59.1712,59.1978,20157.0
2018-08-27 11:25:00,66.59,66.62,66.58,66.62,24725.0,59.1978,59.2245,59.1889,59.2245,24725.0
2018-08-27 11:30:00,66.62,66.68,66.61,66.66,34474.0,59.2245,59.2778,59.2156,59.2601,34474.0
2018-08-27 11:35:00,66.65,66.67,66.58,66.59,57031.0,59.2512,59.2689,59.1889,59.1978,57031.0
2018-08-27 11:40:00,66.59,66.67,66.58,66.66,59522.0,59.1978,59.2689,59.1889,59.2601,59522.0
2018-08-27 11:45:00,66.66,66.7,66.64,66.7,22636.0,59.2601,59.2956,59.2423,59.2956,22636.0
2018-08-27 11:50:00,66.7,66.71,66.65,66.67,33317.0,59.2956,59.3045,59.2512,59.2689,33317.0
2018-08-27 11:55:00,66.68,66.77,66.68,66.76,21800.0,59.2778,59.3578,59.2778,59.349,21800.0
2018-08-27 12:00:00,66.76,66.77,66.73,66.75,9791.0,59.349,59.3578,59.3223,59.3401,9791.0
2018-08-27 12:05:00,66.75,66.76,66.71,66.75,20336.0,59.3401,59.349,59.3045,59.3401,20336.0
2018-08-27 12:10:00,66.75,66.76,66.72,66.73,15712.0,59.3401,59.349,59.3134,59.3223,15712.0
2018-08-27 12:15:00,66.73,66.75,66.71,66.74,13606.0,59.3223,59.3401,59.3045,59.3312,13606.0
2018-08-27 12:20:00,66.73,66.79,66.73,66.79,20125.0,59.3223,59.3756,59.3223,59.3756,20125.0
2018-08-27 12:25:00,66.79,66.82,66.78,66.79,17072.0,59.3756,59.4023,59.3667,59.3756,17072.0
2018-08-27 12:30:00,66.79,66.82,66.79,66.81,13018.0,59.3756,59.4023,59.3756,59.3934,13018.0
2018-08-27 12:35:00,66.81,66.83,66.8,66.8,14145.0,59.3934,59.4112,59.3845,59.3845,14145.0
2018-08-27 12:40:00,66.8,66.84,66.8,66.83,21477.0,59.3845,59.4201,59.3845,59.4112,21477.0
2018-08-27 12:45:00,66.82,66.83,66.79,66.8,24181.0,59.4023,59.4112,59.3756,59.3845,24181.0
2018-08-27 12:50:00,66.8,66.82,66.79,66.81,11632.0,59.3845,59.4023,59.3756,59.3934,11632.0
2018-08-27 12:55:00,66.8,66.83,66.77,66.81,27506.0,59.3845,59.4112,59.3578,59.3934,27506.0
2018-08-27 13:00:00,66.81,66.85,66.8,66.84,16741.0,59.3934,59.429,59.3845,59.4201,16741.0
2018-08-27 13:05:00,66.83,66.84,66.77,66.77,26008.0,59.4112,59.4201,59.3578,59.3578,26008.0
2018-08-27 13:10:00,66.78,66.83,66.77,66.82,13644.0,59.3667,59.4112,59.3578,59.4023,13644.0
2018-08-27 13:15:00,66.82,66.84,66.8,66.8,12211.0,59.4023,59.4201,59.3845,59.3845,12211.0
2018-08-27 13:20:00,66.8,66.81,66.79,66.81,8940.0,59.3845,59.3934,59.3756,59.3934,8940.0
2018-08-27 13:25:00,66.8,66.82,66.79,66.8,21593.0,59.3845,59.4023,59.3756,59.3845,21593.0
2018-08-27 13:30:00,66.8,66.82,66.79,66.81,19534.0,59.3845,59.4023,59.3756,59.3934,19534.0
2018-08-27 13:35:00,66.81,66.83,66.79,66.83,10992.0,59.3934,59.4112,59.3756,59.4112,10992.0
2018-08-27 13:40:00,66.82,66.85,66.82,66.85,14750.0,59.4023,59.429,59.4023,59.429,14750.0
2018-08-27 13:45:00,66.85,66.85,66.84,66.84,11074.0,59.429,59.429,59.4201,59.4201,11074.0
2018-08-27 13:50:00,66.84,66.85,66.81,66.84,20389.0,59.4201,59.429,59.3934,59.4201,20389.0
2018-08-27 13:55:00,66.84,66.85,66.82,66.85,10851.0,59.4201,59.429,59.4023,59.429,10851.0
2018-08-27 14:00:00,66.85,66.86,66.83,66.84,16480.0,59.429,59.4379,59.4112,59.4201,16480.0
2018-08-27 14:05:00,66.84,66.84,66.82,66.83,15194.0,59.4201,59.4201,59.4023,59.4112,15194.0
2018-08-27 14:10:00,66.83,66.84,66.81,66.83,25557.0,59.4112,59.4201,59.3934,59.4112,25557.0
2018-08-27 14:15:00,66.82,66.83,66.79,66.8,35258.0,59.4023,59.4112,59.3756,59.3845,35258.0
2018-08-27 14:20:00,66.79,66.85,66.78,66.84,20510.0,59.3756,59.429,59.3667,59.4201,20510.0
2018-08-27 14:25:00,66.85,66.87,66.83,66.87,21747.0,59.429,59.4467,59.4112,59.4467,21747.0
2018-08-27 14:30:00,66.86,66.89,66.84,66.88,25765.0,59.4379,59.4645,59.4201,59.4556,25765.0
2018-08-27 14:35:00,66.87,66.88,66.84,66.84,20421.0,59.4467,59.4556,59.4201,59.4201,20421.0
2018-08-27 14:40:00,66.84,66.85,66.82,66.83,14242.0,59.4201,59.429,59.4023,59.4112,14242.0
2018-08-27 14:45:00,66.82,66.86,66.81,66.84,46316.0,59.4023,59.4379,59.3934,59.4201,46316.0
2018-08-27 14:50:00,66.85,66.86,66.82,66.85,32754.0,59.429,59.4379,59.4023,59.429,32754.0
2018-08-27 14:55:00,66.84,66.84,66.81,66.81,13453.0,59.4201,59.4201,59.3934,59.3934,13453.0
2018-08-27 15:00:00,66.81,66.83,66.81,66.82,24951.0,59.3934,59.4112,59.3934,59.4023,24951.0
2018-08-27 15:05:00,66.83,66.83,66.8,66.81,22630.0,59.4112,59.4112,59.3845,59.3934,22630.0
2018-08-27 15:10:00,66.81,66.82,66.78,66.8,33851.0,59.3934,59.4023,59.3667,59.3845,33851.0
2018-08-27 15:15:00,66.8,66.8,66.75,66.75,23901.0,59.3845,59.3845,59.3401,59.3401,23901.0
2018-08-27 15:20:00,66.76,66.8,66.75,66.78,39112.0,59.349,59.3845,59.3401,59.3667,39112.0
2018-08-27 15:25:00,66.78,66.79,66.76,66.79,31154.0,59.3667,59.3756,59.349,59.3756,31154.0
2018-08-27 15:30:00,66.78,66.81,66.76,66.8,36150.0,59.3667,59.3934,59.349,59.3845,36150.0
2018-08-27 15:35:00,66.8,66.82,66.79,66.81,31678.0,59.3845,59.4023,59.3756,59.3934,31678.0
2018-08-27 15:40:00,66.81,66.82,66.77,66.81,62856.0,59.3934,59.4023,59.3578,59.3934,62856.0
2018-08-27 15:45:00,66.81,66.86,66.79,66.85,67762.0,59.3934,59.4379,59.3756,59.429,67762.0
2018-08-27 15:50:00,66.84,66.84,66.79,66.8,69732.0,59.4201,59.4201,59.3756,59.3845,69732.0
2018-08-27 15:55:00,66.8,66.87,66.79,66.83,253180.0,59.3845,59.4467,59.3756,59.4112,253180.0
2018-08-28 09:30:00,67.03,67.11,66.96,67.01,138411.0,59.589,59.6601,59.5268,59.5712,138411.0
2018-08-28 09:35:00,67.02,67.08,66.86,66.98,73970.0,59.5801,59.6334,59.4379,59.5445,73970.0
2018-08-28 09:40:00,67.0,67.06,66.94,66.95,68541.0,59.5623,59.6157,59.509,59.5179,68541.0
2018-08-28 09:45:00,66.96,66.98,66.89,66.94,65653.0,59.5268,59.5445,59.4645,59.509,65653.0
2018-08-28 09:50:00,66.95,66.99,66.91,66.96,33090.0,59.5179,59.5534,59.4823,59.5268,33090.0
2018-08-28 09:55:00,66.95,67.03,66.95,67.01,40600.0,59.5179,59.589,59.5179,59.5712,40600.0
2018-08-28 10:00:00,67.01,67.03,66.98,67.0,37615.0,59.5712,59.589,59.5445,59.5623,37615.0
2018-08-28 10:05:00,67.0,67.01,66.96,66.98,35756.0,59.5623,59.5712,59.5268,59.5445,35756.0
2018-08-28 10:10:00,66.97,66.99,66.95,66.96,37064.0,59.5356,59.5534,59.5179,59.5268,37064.0
2018-08-28 10:15:00,66.96,66.98,66.93,66.95,35427.0,59.5268,59.5445,59.5001,59.5179,35427.0
2018-08-28 10:20:00,66.95,66.98,66.94,66.95,28175.0,59.5179,59.5445,59.509,59.5179,28175.0
2018-08-28 10:25:00,66.95,66.98,66.95,66.97,22683.0,59.5179,59.5445,59.5179,59.5356,22683.0
2018-08-28 10:30:00,66.97,66.97,66.92,66.94,29546.0,59.5356,59.5356,59.4912,59.509,29546.0
2018-08-28 10:35:00,66.93,66.98,66.92,66.96,32259.0,59.5001,59.5445,59.4912,59.5268,32259.0
2018-08-28 10:40:00,66.96,66.96,66.88,66.89,39453.0,59.5268,59.5268,59.4556,59.4645,39453.0
2018-08-28 10:45:00,66.89,66.9,66.79,66.8,59663.0,59.4645,59.4734,59.3756,59.3845,59663.0
2018-08-28 10:50:00,66.81,66.83,66.76,66.8,28164.0,59.3934,59.4112,59.349,59.3845,28164.0
2018-08-28 10:55:00,66.81,66.84,66.78,66.83,60417.0,59.3934,59.4201,59.3667,59.4112,60417.0
2018-08-28 11:00:00,66.83,66.84,66.74,66.75,41906.0,59.4112,59.4201,59.3312,59.3401,41906.0
2018-08-28 11:05:00,66.75,66.76,66.71,66.74,38577.0,59.3401,59.349,59.3045,59.3312,38577.0
2018-08-28 11:10:00,66.75,66.81,66.73,66.74,34761.0,59.3401,59.3934,59.3223,59.3312,34761.0
2018-08-28 11:15:00,66.73,66.74,66.7,66.73,25139.0,59.3223,59.3312,59.2956,59.3223,25139.0
2018-08-28 11:20:00,66.73,66.8,66.73,66.8,13960.0,59.3223,59.3845,59.3223,59.3845,13960.0
2018-08-28 11:25:00,66.8,66.81,66.78,66.79,19159.0,59.3845,59.3934,59.3667,59.3756,19159.0
2018-08-28 11:30:00,66.8,66.8,66.74,66.75,26597.0,59.3845,59.3845,59.3312,59.3401,26597.0
2018-08-28 11:35:00,66.75,66.78,66.73,66.77,25540.0,59.3401,59.3667,59.3223,59.3578,25540.0
2018-08-28 11:40:00,66.78,66.79,66.73,66.74,21406.0,59.3667,59.3756,59.3223,59.3312,21406.0
2018-08-28 11:45:00,66.74,66.77,66.73,66.73,35460.0,59.3312,59.3578,59.3223,59.3223,35460.0
2018-08-28 11:50:00,66.73,66.76,66.7,66.72,34982.0,59.3223,59.349,59.2956,59.3134,34982.0
2018-08-28 11:55:00,66.72,66.72,66.68,66.7,36488.0,59.3134,59.3134,59.2778,59.2956,36488.0
2018-08-28 12:00:00,66.69,66.71,66.67,66.69,33523.0,59.2867,59.3045,59.2689,59.2867,33523.0
2018-08-28 12:05:00,66.68,66.74,66.68,66.73,55411.0,59.2778,59.3312,59.2778,59.3223,55411.0
2018-08-28 12:10:00,66.73,66.77,66.71,66.77,34230.0,59.3223,59.3578,59.3045,59.3578,34230.0
2018-08-28 12:15:00,66.76,66.77,66.71,66.73,34895.0,59.349,59.3578,59.3045,59.3223,34895.0
2018-08-28 12:20:00,66.73,66.75,66.71,66.73,19507.0,59.3223,59.3401,59.3045,59.3223,19507.0
2018-08-28 12:25:00,66.73,66.75,66.72,66.73,22411.0,59.3223,59.3401,59.3134,59.3223,22411.0
2018-08-28 12:30:00,66.73,66.74,66.72,66.73,8502.0,59.3223,59.3312,59.3134,59.3223,8502.0
2018-08-28 12:35:00,66.73,66.74,66.71,66.72,21852.0,59.3223,59.3312,59.3045,59.3134,21852.0
2018-08-28 12:40:00,66.71,66.72,66.71,66.71,6437.0,59.3045,59.3134,59.3045,59.3045,6437.0
2018-08-28 12:45:00,66.72,66.8,66.71,66.79,21799.0,59.3134,59.3845,59.3045,59.3756,21799.0
2018-08-28 12:50:00,66.8,66.8,66.78,66.78,12553.0,59.3845,59.3845,59.3667,59.3667,12553.0
2018-08-28 12:55:00,66.78,66.79,66.77,66.78,14146.0,59.3667,59.3756,59.3578,59.3667,14146.0
2018-08-28 13:00:00,66.79,66.79,66.76,66.77,25390.0,59.3756,59.3756,59.349,59.3578,25390.0
2018-08-28 13:05:00,66.77,66.79,66.76,66.76,73299.0,59.3578,59.3756,59.349,59.349,73299.0
2018-08-28 13:10:00,66.76,66.78,66.76,66.77,38624.0,59.349,59.3667,59.349,59.3578,38624.0
2018-08-28 13:15:00,66.78,66.8,66.77,66.77,27310.0,59.3667,59.3845,59.3578,59.3578,27310.0
2018-08-28 13:20:00,66.78,66.79,66.77,66.78,30917.0,59.3667,59.3756,59.3578,59.3667,30917.0
2018-08-28 13:25:00,66.78,66.78,66.71,66.72,27816.0,59.3667,59.3667,59.3045,59.3134,27816.0
2018-08-28 13:30:00,66.72,66.72,66.68,66.69,28565.0,59.3134,59.3134,59.2778,59.2867,28565.0
2018-08-28 13:35:00,66.7,66.73,66.69,66.73,24395.0,59.2956,59.3223,59.2867,59.3223,24395.0
2018-08-28 13:40:00,66.73,66.75,66.72,66.73,16742.0,59.3223,59.3401,59.3134,59.3223,16742.0
2018-08-28 13:45:00,66.72,66.75,66.72,66.74,20992.0,59.3134,59.3401,59.3134,59.3312,20992.0
2018-08-28 13:50:00,66.73,66.77,66.71,66.72,36401.0,59.3223,59.3578,59.3045,59.3134,36401.0
2018-08-28 13:55:00,66.72,66.74,66.71,66.73,17608.0,59.3134,59.3312,59.3045,59.3223,17608.0
2018-08-28 14:00:00,66.72,66.76,66.72,66.75,29072.0,59.3134,59.349,59.3134,59.3401,29072.0
2018-08-28 14:05:00,66.76,66.76,66.74,66.76,21212.0,59.349,59.349,59.3312,59.349,21212.0
2018-08-28 14:10:00,66.75,66.77,66.75,66.77,14646.0,59.3401,59.3578,59.3401,59.3578,14646.0
2018-08-28 14:15:00,66.77,66.77,66.74,66.76,33288.0,59.3578,59.3578,59.3312,59.349,33288.0
2018-08-28 14:20:00,66.76,66.76,66.74,66.74,21966.0,59.349,59.349,59.3312,59.3312,21966.0
2018-08-28 14:25:00,66.75,66.8,66.75,66.78,19231.0,59.3401,59.3845,59.3401,59.3667,19231.0
2018-08-28 14:30:00,66.78,66.79,66.77,66.78,31733.0,59.3667,59.3756,59.3578,59.3667,31733.0
2018-08-28 14:35:00,66.78,66.81,66.77,66.78,32395.0,59.3667,59.3934,59.3578,59.3667,32395.0
2018-08-28 14:40:00,66.79,66.81,66.78,66.8,33514.0,59.3756,59.3934,59.3667,59.3845,33514.0
2018-08-28 14:45:00,66.79,66.79,66.76,66.76,28360.0,59.3756,59.3756,59.349,59.349,28360.0
2018-08-28 14:50:00,66.77,66.79,66.76,66.77,33724.0,59.3578,59.3756,59.349,59.3578,33724.0
2018-08-28 14:55:00,66.77,66.8,66.76,66.8,24389.0,59.3578,59.3845,59.349,59.3845,24389.0
2018-08-28 15:00:00,66.79,66.8,66.76,66.77,18915.0,59.3756,59.3845,59.349,59.3578,18915.0
2018-08-28 15:05:00,66.76,66.79,66.75,66.78,36017.0,59.349,59.3756,59.3401,59.3667,36017.0
2018-08-28 15:10:00,66.78,66.79,66.77,66.78,27089.0,59.3667,59.3756,59.3578,59.3667,27089.0
2018-08-28 15:15:00,66.78,66.78,66.75,66.76,54327.0,59.3667,59.3667,59.3401,59.349,54327.0
2018-08-28 15:20:00,66.76,66.77,66.72,66.73,65993.0,59.349,59.3578,59.3134,59.3223,65993.0
2018-08-28 15:25:00,66.73,66.76,66.72,66.73,39759.0,59.3223,59.349,59.3134,59.3223,39759.0
2018-08-28 15:30:00,66.73,66.74,66.7,66.71,60987.0,59.3223,59.3312,59.2956,59.3045,60987.0
2018-08-28 15:35:00,66.71,66.74,66.7,66.73,59937.0,59.3045,59.3312,59.2956,59.3223,59937.0
2018-08-28 15:40:00,66.73,66.73,66.68,66.68,56292.0,59.3223,59.3223,59.2778,59.2778,56292.0
2018-08-28 15:45:00,66.69,66.7,66.68,66.69,75169.0,59.2867,59.2956,59.2778,59.2867,75169.0
2018-08-28 15:50:00,66.7,66.72,66.67,66.72,115321.0,59.2956,59.3134,59.2689,59.3134,115321.0
2018-08-28 15:55:00,66.72,66.8,66.71,66.79,337245.0,59.3134,59.3845,59.3045,59.3756,337245.0
2018-08-29 09:30:00,66.72,66.87,66.72,66.83,135387.0,59.3134,59.4467,59.3134,59.4112,135387.0
2018-08-29 09:35:00,66.81,66.87,66.81,66.86,69172.0,59.3934,59.4467,59.3934,59.4379,69172.0
2018-08-29 09:40:00,66.86,66.87,66.72,66.8,72284.0,59.4379,59.4467,59.3134,59.3845,72284.0
2018-08-29 09:45:00,66.8,66.8,66.63,66.69,46825.0,59.3845,59.3845,59.2334,59.2867,46825.0
2018-08-29 09:50:00,66.69,66.74,66.64,66.69,46895.0,59.2867,59.3312,59.2423,59.2867,46895.0
2018-08-29 09:55:00,66.69,66.74,66.68,66.74,70552.0,59.2867,59.3312,59.2778,59.3312,70552.0
2018-08-29 10:00:00,66.76,66.77,66.66,66.68,38855.0,59.349,59.3578,59.2601,59.2778,38855.0
2018-08-29 10:05:00,66.67,66.8,66.63,66.8,67996.0,59.2689,59.3845,59.2334,59.3845,67996.0
2018-08-29 10:10:00,66.79,66.82,66.73,66.75,65355.0,59.3756,59.4023,59.3223,59.3401,65355.0
2018-08-29 10:15:00,66.75,66.8,66.73,66.8,55942.0,59.3401,59.3845,59.3223,59.3845,55942.0
2018-08-29 10:20:00,66.79,66.91,66.78,66.9,57799.0,59.3756,59.4823,59.3667,59.4734,57799.0
2018-08-29 10:25:00,66.89,66.98,66.89,66.97,88867.0,59.4645,59.5445,59.4645,59.5356,88867.0
2018-08-29 10:30:00,66.98,66.99,66.86,66.87,28332.0,59.5445,59.5534,59.4379,59.4467,28332.0
2018-08-29 10:35:00,66.87,66.89,66.84,66.86,21666.0,59.4467,59.4645,59.4201,59.4379,21666.0
2018-08-29 10:40:00,66.87,66.92,66.85,66.89,30052.0,59.4467,59.4912,59.429,59.4645,30052.0
2018-08-29 10:45:00,66.9,66.92,66.88,66.92,35934.0,59.4734,59.4912,59.4556,59.4912,35934.0
2018-08-29 10:50:00,66.92,66.92,66.87,66.91,41752.0,59.4912,59.4912,59.4467,59.4823,41752.0
2018-08-29 10:55:00,66.91,66.92,66.87,66.91,32264.0,59.4823,59.4912,59.4467,59.4823,32264.0
2018-08-29 11:00:00,66.9,66.92,66.87,66.87,18089.0,59.4734,59.4912,59.4467,59.4467,18089.0
2018-08-29 11:05:00,66.87,66.92,66.87,66.92,20512.0,59.4467,59.4912,59.4467,59.4912,20512.0
2018-08-29 11:10:00,66.91,66.95,66.91,66.94,25795.0,59.4823,59.5179,59.4823,59.509,25795.0
2018-08-29 11:15:00,66.95,67.01,66.93,66.98,80586.0,59.5179,59.5712,59.5001,59.5445,80586.0
2018-08-29 11:20:00,66.98,67.01,66.95,67.0,39636.0,59.5445,59.5712,59.5179,59.5623,39636.0
2018-08-29 11:25:00,67.0,67.13,67.0,67.1,51211.0,59.5623,59.6779,59.5623,59.6512,51211.0
2018-08-29 11:30:00,67.11,67.15,67.02,67.02,47184.0,59.6601,59.6957,59.5801,59.5801,47184.0
2018-08-29 11:35:00,67.01,67.02,66.94,66.94,30154.0,59.5712,59.5801,59.509,59.509,30154.0
2018-08-29 11:40:00,66.94,66.98,66.93,66.96,36068.0,59.509,59.5445,59.5001,59.5268,36068.0
2018-08-29 11:45:00,66.96,66.98,66.93,66.97,30167.0,59.5268,59.5445,59.5001,59.5356,30167.0
2018-08-29 11:50:00,66.96,67.02,66.96,66.98,26846.0,59.5268,59.5801,59.5268,59.5445,26846.0
2018-08-29 11:55:00,66.98,67.04,66.97,67.03,44717.0,59.5445,59.5979,59.5356,59.589,44717.0
2018-08-29 12:00:00,67.04,67.07,66.98,67.01,46856.0,59.5979,59.6245,59.5445,59.5712,46856.0
2018-08-29 12:05:00,67.0,67.01,66.98,67.01,30987.0,59.5623,59.5712,59.5445,59.5712,30987.0
2018-08-29 12:10:00,67.0,67.08,66.99,67.08,53097.0,59.5623,59.6334,59.5534,59.6334,53097.0
2018-08-29 12:15:00,67.08,67.08,67.03,67.06,19363.0,59.6334,59.6334,59.589,59.6157,19363.0
2018-08-29 12:20:00,67.07,67.08,67.04,67.05,25871.0,59.6245,59.6334,59.5979,59.6068,25871.0
2018-08-29 12:25:00,67.05,67.13,67.05,67.11,29582.0,59.6068,59.6779,59.6068,59.6601,29582.0
2018-08-29 12:30:00,67.11,67.14,67.09,67.09,30848.0,59.6601,59.6868,59.6423,59.6423,30848.0
2018-08-29 12:35:00,67.08,67.09,67.06,67.06,5014.0,59.6334,59.6423,59.6157,59.6157,5014.0
2018-08-29 12:40:00,67.06,67.09,67.06,67.08,33954.0,59.6157,59.6423,59.6157,59.6334,33954.0
2018-08-29 12:45:00,67.09,67.1,67.04,67.05,26555.0,59.6423,59.6512,59.5979,59.6068,26555.0
2018-08-29 12:50:00,67.05,67.11,67.05,67.1,34911.0,59.6068,59.6601,59.6068,59.6512,34911.0
2018-08-29 12:55:00,67.1,67.12,67.09,67.12,12416.0,59.6512,59.669,59.6423,59.669,12416.0
2018-08-29 13:00:00,67.12,67.17,67.11,67.17,35762.0,59.669,59.7134,59.6601,59.7134,35762.0
2018-08-29 13:05:00,67.17,67.18,67.15,67.17,9186.0,59.7134,59.7223,59.6957,59.7134,9186.0
2018-08-29 13:10:00,67.17,67.2,67.15,67.19,20472.0,59.7134,59.7401,59.6957,59.7312,20472.0
2018-08-29 13:15:00,67.18,67.19,67.16,67.17,18255.0,59.7223,59.7312,59.7046,59.7134,18255.0
2018-08-29 13:20:00,67.16,67.17,67.09,67.13,28667.0,59.7046,59.7134,59.6423,59.6779,28667.0
2018-08-29 13:25:00,67.12,67.13,67.12,67.12,4077.0,59.669,59.6779,59.669,59.669,4077.0
2018-08-29 13:30:00,67.12,67.13,67.09,67.13,26587.0,59.669,59.6779,59.6423,59.6779,26587.0
2018-08-29 13:35:00,67.13,67.14,67.1,67.1,17369.0,59.6779,59.6868,59.6512,59.6512,17369.0
2018-08-29 13:40:00,67.1,67.11,67.08,67.09,16892.0,59.6512,59.6601,59.6334,59.6423,16892.0
2018-08-29 13:45:00,67.09,67.12,67.09,67.11,14210.0,59.6423,59.669,59.6423,59.6601,14210.0
2018-08-29 13:50:00,67.12,67.13,67.07,67.11,24547.0,59.669,59.6779,59.6245,59.6601,24547.0
2018-08-29 13:55:00,67.11,67.11,67.07,67.08,19395.0,59.6601,59.6601,59.6245,59.6334,19395.0
2018-08-29 14:00:00,67.07,67.08,67.06,67.08,14069.0,59.6245,59.6334,59.6157,59.6334,14069.0
2018-08-29 14:05:00,67.08,67.11,67.07,67.08,17734.0,59.6334,59.6601,59.6245,59.6334,17734.0
2018-08-29 14:10:00,67.09,67.17,67.08,67.16,41323.0,59.6423,59.7134,59.6334,59.7046,41323.0
2018-08-29 14:15:00,67.16,67.16,67.15,67.16,12593.0,59.7046,59.7046,59.6957,59.7046,12593.0
2018-08-29 14:20:00,67.16,67.17,67.15,67.16,27948.0,59.7046,59.7134,59.6957,59.7046,27948.0
2018-08-29 14:25:00,67.16,67.2,67.14,67.17,55408.0,59.7046,59.7401,59.6868,59.7134,55408.0
2018-08-29 14:30:00,67.16,67.22,67.16,67.22,18530.0,59.7046,59.7579,59.7046,59.7579,18530.0
2018-08-29 14:35:00,67.23,67.28,67.22,67.26,23699.0,59.7668,59.8112,59.7579,59.7935,23699.0
2018-08-29 14:40:00,67.25,67.31,67.24,67.31,34832.0,59.7846,59.8379,59.7757,59.8379,34832.0
2018-08-29 14:45:00,67.3,67.33,67.29,67.31,23931.0,59.829,59.8557,59.8201,59.8379,23931.0
2018-08-29 14:50:00,67.32,67.34,67.32,67.33,23667.0,59.8468,59.8646,59.8468,59.8557,23667.0
2018-08-29 14:55:00,67.33,67.34,67.29,67.33,17047.0,59.8557,59.8646,59.8201,59.8557,17047.0
2018-08-29 15:00:00,67.34,67.36,67.33,67.34,18391.0,59.8646,59.8824,59.8557,59.8646,18391.0
2018-08-29 15:05:00,67.34,67.35,67.32,67.34,32269.0,59.8646,59.8735,59.8468,59.8646,32269.0
2018-08-29 15:10:00,67.35,67.35,67.26,67.28,62117.0,59.8735,59.8735,59.7935,59.8112,62117.0
2018-08-29 15:15:00,67.28,67.28,67.24,67.26,29280.0,59.8112,59.8112,59.7757,59.7935,29280.0
2018-08-29 15:20:00,67.26,67.26,67.22,67.23,34713.0,59.7935,59.7935,59.7579,59.7668,34713.0
2018-08-29 15:25:00,67.24,67.27,67.23,67.27,33719.0,59.7757,59.8023,59.7668,59.8023,33719.0
2018-08-29 15:30:00,67.27,67.29,67.25,67.26,43681.0,59.8023,59.8201,59.7846,59.7935,43681.0
2018-08-29 15:35:00,67.26,67.28,67.22,67.23,57104.0,59.7935,59.8112,59.7579,59.7668,57104.0
2018-08-29 15:40:00,67.23,67.25,67.22,67.25,49820.0,59.7668,59.7846,59.7579,59.7846,49820.0
2018-08-29 15:45:00,67.25,67.25,67.16,67.17,89793.0,59.7846,59.7846,59.7046,59.7134,89793.0
2018-08-29 15:50:00,67.18,67.18,67.08,67.08,186714.0,59.7223,59.7223,59.6334,59.6334,186714.0
2018-08-29 15:55:00,67.08,67.14,67.08,67.13,354278.0,59.6334,59.6868,59.6334,59.6779,354278.0
2018-08-30 09:30:00,66.94,67.04,66.75,66.91,66422.0,59.509,59.5979,59.3401,59.4823,66422.0
2018-08-30 09:35:00,66.93,67.0,66.86,66.88,29307.0,59.5001,59.5623,59.4379,59.4556,29307.0
2018-08-30 09:40:00,66.89,66.94,66.86,66.87,23323.0,59.4645,59.509,59.4379,59.4467,23323.0
2018-08-30 09:45:00,66.87,66.97,66.87,66.9,18443.0,59.4467,59.5356,59.4467,59.4734,18443.0
2018-08-30 09:50:00,66.89,66.99,66.89,66.93,22338.0,59.4645,59.5534,59.4645,59.5001,22338.0
2018-08-30 09:55:00,66.93,67.02,66.93,66.97,27990.0,59.5001,59.5801,59.5001,59.5356,27990.0
2018-08-30 10:00:00,66.97,67.1,66.96,67.06,43159.0,59.5356,59.6512,59.5268,59.6157,43159.0
2018-08-30 10:05:00,67.05,67.06,66.98,66.99,109837.0,59.6068,59.6157,59.5445,59.5534,109837.0
2018-08-30 10:10:00,67.0,67.05,66.97,67.04,63118.0,59.5623,59.6068,59.5356,59.5979,63118.0
2018-08-30 10:15:00,67.04,67.14,67.03,67.13,27781.0,59.5979,59.6868,59.589,59.6779,27781.0
2018-08-30 10:20:00,67.14,67.2,67.1,67.19,34945.0,59.6868,59.7401,59.6512,59.7312,34945.0
2018-08-30 10:25:00,67.18,67.23,67.15,67.19,33513.0,59.7223,59.7668,59.6957,59.7312,33513.0
2018-08-30 10:30:00,67.2,67.29,67.17,67.27,26748.0,59.7401,59.8201,59.7134,59.8023,26748.0
2018-08-30 10:35:00,67.27,67.31,67.2,67.21,17497.0,59.8023,59.8379,59.7401,59.749,17497.0
2018-08-30 10:40:00,67.2,67.21,67.08,67.09,20501.0,59.7401,59.749,59.6334,59.6423,20501.0
2018-08-30 10:45:00,67.08,67.12,67.05,67.06,23868.0,59.6334,59.669,59.6068,59.6157,23868.0
2018-08-30 10:50:00,67.06,67.1,67.06,67.06,32649.0,59.6157,59.6512,59.6157,59.6157,32649.0
2018-08-30 10:55:00,67.06,67.12,67.05,67.1,21711.0,59.6157,59.669,59.6068,59.6512,21711.0
2018-08-30 11:00:00,67.11,67.13,67.09,67.1,26018.0,59.6601,59.6779,59.6423,59.6512,26018.0
2018-08-30 11:05:00,67.1,67.12,67.04,67.07,27758.0,59.6512,59.669,59.5979,59.6245,27758.0
2018-08-30 11:10:00,67.08,67.12,67.05,67.07,15269.0,59.6334,59.669,59.6068,59.6245,15269.0
2018-08-30 11:15:00,67.07,67.13,67.07,67.09,17006.0,59.6245,59.6779,59.6245,59.6423,17006.0
2018-08-30 11:20:00,67.09,67.13,67.07,67.07,18956.0,59.6423,59.6779,59.6245,59.6245,18956.0
2018-08-30 11:25:00,67.07,67.08,67.02,67.04,23873.0,59.6245,59.6334,59.5801,59.5979,23873.0
2018-08-30 11:30:00,67.03,67.07,67.01,67.02,14509.0,59.589,59.6245,59.5712,59.5801,14509.0
2018-08-30 11:35:00,67.03,67.06,67.01,67.05,24014.0,59.589,59.6157,59.5712,59.6068,24014.0
2018-08-30 11:40:00,67.04,67.14,67.04,67.12,37126.0,59.5979,59.6868,59.5979,59.669,37126.0
2018-08-30 11:45:00,67.14,67.23,67.12,67.19,55382.0,59.6868,59.7668,59.669,59.7312,55382.0
2018-08-30 11:50:00,67.2,67.26,67.18,67.22,46915.0,59.7401,59.7935,59.7223,59.7579,46915.0
2018-08-30 11:55:00,67.21,67.22,67.15,67.17,17993.0,59.749,59.7579,59.6957,59.7134,17993.0
2018-08-30 12:00:00,67.17,67.2,67.16,67.17,21134.0,59.7134,59.7401,59.7046,59.7134,21134.0
2018-08-30 12:05:00,67.16,67.2,67.16,67.16,22657.0,59.7046,59.7401,59.7046,59.7046,22657.0
2018-08-30 12:10:00,67.16,67.2,67.16,67.17,18891.0,59.7046,59.7401,59.7046,59.7134,18891.0
2018-08-30 12:15:00,67.16,67.2,67.16,67.18,19081.0,59.7046,59.7401,59.7046,59.7223,19081.0
2018-08-30 12:20:00,67.18,67.2,67.16,67.19,22652.0,59.7223,59.7401,59.7046,59.7312,22652.0
2018-08-30 12:25:00,67.19,67.2,67.18,67.19,12655.0,59.7312,59.7401,59.7223,59.7312,12655.0
2018-08-30 12:30:00,67.2,67.2,67.17,67.2,17179.0,59.7401,59.7401,59.7134,59.7401,17179.0
2018-08-30 12:35:00,67.2,67.2,67.17,67.18,12530.0,59.7401,59.7401,59.7134,59.7223,12530.0
2018-08-30 12:40:00,67.18,67.18,67.13,67.15,28029.0,59.7223,59.7223,59.6779,59.6957,28029.0
2018-08-30 12:45:00,67.14,67.17,67.13,67.15,74245.0,59.6868,59.7134,59.6779,59.6957,74245.0
2018-08-30 12:50:00,67.15,67.2,67.14,67.17,25576.0,59.6957,59.7401,59.6868,59.7134,25576.0
2018-08-30 12:55:00,67.17,67.2,67.16,67.19,18872.0,59.7134,59.7401,59.7046,59.7312,18872.0
2018-08-30 13:00:00,67.19,67.3,67.17,67.27,157054.0,59.7312,59.829,59.7134,59.8023,157054.0
2018-08-30 13:05:00,67.27,67.28,67.2,67.22,32601.0,59.8023,59.8112,59.7401,59.7579,32601.0
2018-08-30 13:10:00,67.22,67.23,67.16,67.17,44340.0,59.7579,59.7668,59.7046,59.7134,44340.0
2018-08-30 13:15:00,67.17,67.18,67.14,67.15,29149.0,59.7134,59.7223,59.6868,59.6957,29149.0
2018-08-30 13:20:00,67.15,67.18,67.13,67.15,13800.0,59.6957,59.7223,59.6779,59.6957,13800.0
2018-08-30 13:25:00,67.14,67.17,67.14,67.16,14914.0,59.6868,59.7134,59.6868,59.7046,14914.0
2018-08-30 13:30:00,67.16,67.16,67.13,67.15,18065.0,59.7046,59.7046,59.6779,59.6957,18065.0
2018-08-30 13:35:00,67.14,67.15,67.11,67.12,22313.0,59.6868,59.6957,59.6601,59.669,22313.0
2018-08-30 13:40:00,67.13,67.16,67.11,67.15,17040.0,59.6779,59.7046,59.6601,59.6957,17040.0
2018-08-30 13:45:00,67.15,67.2,67.14,67.2,29058.0,59.6957,59.7401,59.6868,59.7401,29058.0
2018-08-30 13:50:00,67.2,67.21,67.17,67.18,15861.0,59.7401,59.749,59.7134,59.7223,15861.0
2018-08-30 13:55:00,67.19,67.2,67.15,67.17,18247.0,59.7312,59.7401,59.6957,59.7134,18247.0
2018-08-30 14:00:00,67.17,67.19,67.16,67.18,21348.0,59.7134,59.7312,59.7046,59.7223,21348.0
2018-08-30 14:05:00,67.19,67.2,67.09,67.09,26335.0,59.7312,59.7401,59.6423,59.6423,26335.0
2018-08-30 14:10:00,67.09,67.15,67.09,67.12,19172.0,59.6423,59.6957,59.6423,59.669,19172.0
2018-08-30 14:15:00,67.12,67.13,66.92,66.92,121157.0,59.669,59.6779,59.4912,59.4912,121157.0
2018-08-30 14:20:00,66.93,67.0,66.85,66.94,53094.0,59.5001,59.5623,59.429,59.509,53094.0
2018-08-30 14:25:00,66.95,67.0,66.93,66.96,38520.0,59.5179,59.5623,59.5001,59.5268,38520.0
2018-08-30 14:30:00,66.96,67.02,66.96,66.99,45136.0,59.5268,59.5801,59.5268,59.5534,45136.0
2018-08-30 14:35:00,67.0,67.05,66.99,67.05,28300.0,59.5623,59.6068,59.5534,59.6068,28300.0
2018-08-30 14:40:00,67.05,67.07,67.03,67.06,43085.0,59.6068,59.6245,59.589,59.6157,43085.0
2018-08-30 14:45:00,67.06,67.13,67.06,67.11,67690.0,59.6157,59.6779,59.6157,59.6601,67690.0
2018-08-30 14:50:00,67.11,67.11,67.03,67.06,41179.0,59.6601,59.6601,59.589,59.6157,41179.0
2018-08-30 14:55:00,67.06,67.06,66.99,67.01,36642.0,59.6157,59.6157,59.5534,59.5712,36642.0
2018-08-30 15:00:00,67.01,67.01,66.89,66.95,57846.0,59.5712,59.5712,59.4645,59.5179,57846.0
2018-08-30 15:05:00,66.95,67.03,66.93,67.0,38803.0,59.5179,59.589,59.5001,59.5623,38803.0
2018-08-30 15:10:00,67.0,67.04,66.95,66.97,46350.0,59.5623,59.5979,59.5179,59.5356,46350.0
2018-08-30 15:15:00,66.97,67.01,66.93,67.0,32872.0,59.5356,59.5712,59.5001,59.5623,32872.0
2018-08-30 15:20:00,67.0,67.02,66.97,67.0,39877.0,59.5623,59.5801,59.5356,59.5623,39877.0
2018-08-30 15:25:00,66.99,67.01,66.97,67.01,41070.0,59.5534,59.5712,59.5356,59.5712,41070.0
2018-08-30 15:30:00,67.01,67.06,67.01,67.06,44351.0,59.5712,59.6157,59.5712,59.6157,44351.0
2018-08-30 15:35:00,67.06,67.06,66.95,67.0,50766.0,59.6157,59.6157,59.5179,59.5623,50766.0
2018-08-30 15:40:00,66.99,67.01,66.94,66.97,57444.0,59.5534,59.5712,59.509,59.5356,57444.0
2018-08-30 15:45:00,66.96,66.99,66.92,66.94,61129.0,59.5268,59.5534,59.4912,59.509,61129.0
2018-08-30 15:50:00,66.93,66.99,66.9,66.98,85707.0,59.5001,59.5534,59.4734,59.5445,85707.0
2018-08-30 15:55:00,66.97,67.07,66.96,67.02,216283.0,59.5356,59.6245,59.5268,59.5801,216283.0
2018-08-31 09:30:00,66.96,67.02,66.89,66.93,75592.0,59.5268,59.5801,59.4645,59.5001,75592.0
2018-08-31 09:35:00,66.92,66.98,66.9,66.93,22469.0,59.4912,59.5445,59.4734,59.5001,22469.0
2018-08-31 09:40:00,66.92,67.0,66.88,66.98,45818.0,59.4912,59.5623,59.4556,59.5445,45818.0
2018-08-31 09:45:00,66.99,67.01,66.94,66.98,58834.0,59.5534,59.5712,59.509,59.5445,58834.0
2018-08-31 09:50:00,66.97,66.98,66.94,66.97,37448.0,59.5356,59.5445,59.509,59.5356,37448.0
2018-08-31 09:55:00,66.97,66.98,66.94,66.96,49189.0,59.5356,59.5445,59.509,59.5268,49189.0
2018-08-31 10:00:00,66.96,67.02,66.94,67.01,53585.0,59.5268,59.5801,59.509,59.5712,53585.0
2018-08-31 10:05:00,67.01,67.1,66.99,67.06,41567.0,59.5712,59.6512,59.5534,59.6157,41567.0
2018-08-31 10:10:00,67.07,67.15,67.05,67.15,35926.0,59.6245,59.6957,59.6068,59.6957,35926.0
2018-08-31 10:15:00,67.15,67.18,67.14,67.15,24672.0,59.6957,59.7223,59.6868,59.6957,24672.0
2018-08-31 10:20:00,67.15,67.24,67.14,67.23,45322.0,59.6957,59.7757,59.6868,59.7668,45322.0
2018-08-31 10:25:00,67.23,67.24,67.1,67.14,46195.0,59.7668,59.7757,59.6512,59.6868,46195.0
2018-08-31 10:30:00,67.14,67.16,67.11,67.12,21934.0,59.6868,59.7046,59.6601,59.669,21934.0
2018-08-31 10:35:00,67.12,67.12,67.06,67.09,30635.0,59.669,59.669,59.6157,59.6423,30635.0
2018-08-31 10:40:00,67.08,67.09,67.02,67.03,30932.0,59.6334,59.6423,59.5801,59.589,30932.0
2018-08-31 10:45:00,67.03,67.03,66.97,66.98,25192.0,59.589,59.589,59.5356,59.5445,25192.0
2018-08-31 10:50:00,66.98,66.98,66.92,66.94,46605.0,59.5445,59.5445,59.4912,59.509,46605.0
2018-08-31 10:55:00,66.94,66.96,66.9,66.95,61213.0,59.509,59.5268,59.4734,59.5179,61213.0
2018-08-31 11:00:00,66.96,66.99,66.95,66.98,75829.0,59.5268,59.5534,59.5179,59.5445,75829.0
2018-08-31 11:05:00,66.98,66.98,66.84,66.84,73382.0,59.5445,59.5445,59.4201,59.4201,73382.0
2018-08-31 11:10:00,66.84,66.85,66.82,66.83,41823.0,59.4201,59.429,59.4023,59.4112,41823.0
2018-08-31 11:15:00,66.83,66.89,66.81,66.87,41503.0,59.4112,59.4645,59.3934,59.4467,41503.0
2018-08-31 11:20:00,66.87,66.88,66.79,66.8,112405.0,59.4467,59.4556,59.3756,59.3845,112405.0
2018-08-31 11:25:00,66.81,66.81,66.74,66.76,55221.0,59.3934,59.3934,59.3312,59.349,55221.0
2018-08-31 11:30:00,66.76,66.83,66.75,66.82,36532.0,59.349,59.4112,59.3401,59.4023,36532.0
2018-08-31 11:35:00,66.81,66.86,66.8,66.85,36043.0,59.3934,59.4379,59.3845,59.429,36043.0
2018-08-31 11:40:00,66.85,66.85,66.77,66.79,40882.0,59.429,59.429,59.3578,59.3756,40882.0
2018-08-31 11:45:00,66.8,66.84,66.78,66.79,34638.0,59.3845,59.4201,59.3667,59.3756,34638.0
2018-08-31 11:50:00,66.79,66.83,66.78,66.8,32994.0,59.3756,59.4112,59.3667,59.3845,32994.0
2018-08-31 11:55:00,66.8,66.86,66.76,66.77,79900.0,59.3845,59.4379,59.349,59.3578,79900.0
2018-08-31 12:00:00,66.76,66.78,66.71,66.75,58022.0,59.349,59.3667,59.3045,59.3401,58022.0
2018-08-31 12:05:00,66.75,66.75,66.69,66.7,42094.0,59.3401,59.3401,59.2867,59.2956,42094.0
2018-08-31 12:10:00,66.69,66.72,66.68,66.7,25528.0,59.2867,59.3134,59.2778,59.2956,25528.0
2018-08-31 12:15:00,66.71,66.75,66.7,66.72,30960.0,59.3045,59.3401,59.2956,59.3134,30960.0
2018-08-31 12:20:00,66.71,66.72,66.69,66.7,22544.0,59.3045,59.3134,59.2867,59.2956,22544.0
2018-08-31 12:25:00,66.71,66.72,66.67,66.71,37617.0,59.3045,59.3134,59.2689,59.3045,37617.0
2018-08-31 12:30:00,66.71,66.73,66.59,66.6,64756.0,59.3045,59.3223,59.1978,59.2067,64756.0
2018-08-31 12:35:00,66.61,66.63,66.59,66.6,38591.0,59.2156,59.2334,59.1978,59.2067,38591.0
2018-08-31 12:40:00,66.6,66.64,66.59,66.63,48254.0,59.2067,59.2423,59.1978,59.2334,48254.0
2018-08-31 12:45:00,66.63,66.66,66.61,66.64,38898.0,59.2334,59.2601,59.2156,59.2423,38898.0
2018-08-31 12:50:00,66.63,66.82,66.63,66.8,76806.0,59.2334,59.4023,59.2334,59.3845,76806.0
2018-08-31 12:55:00,66.8,66.81,66.77,66.78,43421.0,59.3845,59.3934,59.3578,59.3667,43421.0
2018-08-31 13:00:00,66.78,66.79,66.75,66.77,25225.0,59.3667,59.3756,59.3401,59.3578,25225.0
2018-08-31 13:05:00,66.76,66.78,66.74,66.76,29958.0,59.349,59.3667,59.3312,59.349,29958.0
2018-08-31 13:10:00,66.76,66.77,66.73,66.77,30787.0,59.349,59.3578,59.3223,59.3578,30787.0
2018-08-31 13:15:00,66.77,66.77,66.72,66.73,37186.0,59.3578,59.3578,59.3134,59.3223,37186.0
2018-08-31 13:20:00,66.73,66.77,66.72,66.76,25400.0,59.3223,59.3578,59.3134,59.349,25400.0
2018-08-31 13:25:00,66.76,66.78,66.74,66.78,27321.0,59.349,59.3667,59.3312,59.3667,27321.0
2018-08-31 13:30:00,66.78,66.78,66.72,66.78,55964.0,59.3667,59.3667,59.3134,59.3667,55964.0
2018-08-31 13:35:00,66.78,66.81,66.7,66.72,105071.0,59.3667,59.3934,59.2956,59.3134,105071.0
2018-08-31 13:40:00,66.73,66.77,66.72,66.76,15370.0,59.3223,59.3578,59.3134,59.349,15370.0
2018-08-31 13:45:00,66.76,66.83,66.76,66.83,14185.0,59.349,59.4112,59.349,59.4112,14185.0
2018-08-31 13:50:00,66.82,66.85,66.81,66.82,17053.0,59.4023,59.429,59.3934,59.4023,17053.0
2018-08-31 13:55:00,66.82,66.85,66.79,66.84,25861.0,59.4023,59.429,59.3756,59.4201,25861.0
2018-08-31 14:00:00,66.85,66.85,66.78,66.8,17671.0,59.429,59.429,59.3667,59.3845,17671.0
2018-08-31 14:05:00,66.8,66.81,66.77,66.79,12724.0,59.3845,59.3934,59.3578,59.3756,12724.0
2018-08-31 14:10:00,66.79,66.8,66.75,66.78,9284.0,59.3756,59.3845,59.3401,59.3667,9284.0
2018-08-31 14:15:00,66.77,66.81,66.76,66.8,23107.0,59.3578,59.3934,59.349,59.3845,23107.0
2018-08-31 14:20:00,66.8,66.81,66.75,66.75,21968.0,59.3845,59.3934,59.3401,59.3401,21968.0
2018-08-31 14:25:00,66.75,66.79,66.74,66.78,14811.0,59.3401,59.3756,59.3312,59.3667,14811.0
2018-08-31 14:30:00,66.78,66.79,66.75,66.78,13044.0,59.3667,59.3756,59.3401,59.3667,13044.0
2018-08-31 14:35:00,66.77,66.81,66.76,66.8,24367.0,59.3578,59.3934,59.349,59.3845,24367.0
2018-08-31 14:40:00,66.8,66.81,66.77,66.78,24308.0,59.3845,59.3934,59.3578,59.3667,24308.0
2018-08-31 14:45:00,66.77,66.81,66.77,66.8,25942.0,59.3578,59.3934,59.3578,59.3845,25942.0
2018-08-31 14:50:00,66.79,66.81,66.73,66.76,67692.0,59.3756,59.3934,59.3223,59.349,67692.0
2018-08-31 14:55:00,66.76,66.78,66.74,66.74,34593.0,59.349,59.3667,59.3312,59.3312,34593.0
2018-08-31 15:00:00,66.75,66.77,66.73,66.77,38940.0,59.3401,59.3578,59.3223,59.3578,38940.0
2018-08-31 15:05:00,66.76,66.78,66.76,66.77,34860.0,59.349,59.3667,59.349,59.3578,34860.0
2018-08-31 15:10:00,66.77,66.78,66.76,66.77,25952.0,59.3578,59.3667,59.349,59.3578,25952.0
2018-08-31 15:15:00,66.77,66.83,66.77,66.83,44842.0,59.3578,59.4112,59.3578,59.4112,44842.0
2018-08-31 15:20:00,66.83,66.83,66.71,66.73,85032.0,59.4112,59.4112,59.3045,59.3223,85032.0
2018-08-31 15:25:00,66.73,66.73,66.64,66.67,121114.0,59.3223,59.3223,59.2423,59.2689,121114.0
2018-08-31 15:30:00,66.67,66.76,66.66,66.76,85167.0,59.2689,59.349,59.2601,59.349,85167.0
2018-08-31 15:35:00,66.76,66.81,66.74,66.81,86054.0,59.349,59.3934,59.3312,59.3934,86054.0
2018-08-31 15:40:00,66.8,66.82,66.77,66.8,109690.0,59.3845,59.4023,59.3578,59.3845,109690.0
2018-08-31 15:45:00,66.81,66.84,66.78,66.81,154345.0,59.3934,59.4201,59.3667,59.3934,154345.0
2018-08-31 15:50:00,66.82,66.84,66.8,66.83,249935.0,59.4023,59.4201,59.3845,59.4112,249935.0
2018-08-31 15:55:00,66.83,66.89,66.81,66.83,517483.0,59.4112,59.4645,59.3934,59.4112,517483.0
2018-09-04 09:30:00,66.74,66.87,66.71,66.87,4422.0,59.3312,59.4467,59.3045,59.4467,4422.0
2018-09-04 09:35:00,66.88,66.93,66.67,66.7,242429.0,59.4556,59.5001,59.2689,59.2956,242429.0
2018-09-04 09:40:00,66.71,66.74,66.6,66.63,65715.0,59.3045,59.3312,59.2067,59.2334,65715.0
2018-09-04 09:45:00,66.62,66.69,66.58,66.67,119960.0,59.2245,59.2867,59.1889,59.2689,119960.0
2018-09-04 09:50:00,66.67,66.73,66.64,66.7,126825.0,59.2689,59.3223,59.2423,59.2956,126825.0
2018-09-04 09:55:00,66.7,66.88,66.7,66.88,84898.0,59.2956,59.4556,59.2956,59.4556,84898.0
2018-09-04 10:00:00,66.88,66.92,66.82,66.83,81760.0,59.4556,59.4912,59.4023,59.4112,81760.0
2018-09-04 10:05:00,66.83,66.95,66.8,66.92,102682.0,59.4112,59.5179,59.3845,59.4912,102682.0
2018-09-04 10:10:00,66.92,66.98,66.89,66.96,35306.0,59.4912,59.5445,59.4645,59.5268,35306.0
2018-09-04 10:15:00,66.95,67.02,66.91,66.97,63764.0,59.5179,59.5801,59.4823,59.5356,63764.0
2018-09-04 10:20:00,66.96,67.0,66.91,66.93,27659.0,59.5268,59.5623,59.4823,59.5001,27659.0
2018-09-04 10:25:00,66.93,66.93,66.85,66.87,40728.0,59.5001,59.5001,59.429,59.4467,40728.0
2018-09-04 10:30:00,66.87,66.94,66.85,66.92,33515.0,59.4467,59.509,59.429,59.4912,33515.0
2018-09-04 10:35:00,66.92,66.92,66.84,66.91,29916.0,59.4912,59.4912,59.4201,59.4823,29916.0
2018-09-04 10:40:00,66.9,66.95,66.87,66.87,39107.0,59.4734,59.5179,59.4467,59.4467,39107.0
2018-09-04 10:45:00,66.87,66.95,66.85,66.93,57929.0,59.4467,59.5179,59.429,59.5001,57929.0
2018-09-04 10:50:00,66.93,66.93,66.86,66.9,25625.0,59.5001,59.5001,59.4379,59.4734,25625.0
2018-09-04 10:55:00,66.9,66.93,66.89,66.9,20616.0,59.4734,59.5001,59.4645,59.4734,20616.0
2018-09-04 11:00:00,66.9,66.93,66.87,66.92,72592.0,59.4734,59.5001,59.4467,59.4912,72592.0
2018-09-04 11:05:00,66.91,66.92,66.88,66.92,96891.0,59.4823,59.4912,59.4556,59.4912,96891.0
2018-09-04 11:10:00,66.92,66.94,66.9,66.91,23975.0,59.4912,59.509,59.4734,59.4823,23975.0
2018-09-04 11:15:00,66.92,66.94,66.89,66.91,47861.0,59.4912,59.509,59.4645,59.4823,47861.0
2018-09-04 11:20:00,66.9,66.94,66.88,66.89,32046.0,59.4734,59.509,59.4556,59.4645,32046.0
2018-09-04 11:25:00,66.88,66.92,66.86,66.91,58925.0,59.4556,59.4912,59.4379,59.4823,58925.0
2018-09-04 11:30:00,66.9,66.92,66.89,66.91,24386.0,59.4734,59.4912,59.4645,59.4823,24386.0
2018-09-04 11:35:00,66.9,66.91,66.87,66.88,19455.0,59.4734,59.4823,59.4467,59.4556,19455.0
2018-09-04 11:40:00,66.88,66.88,66.76,66.77,34262.0,59.4556,59.4556,59.349,59.3578,34262.0
2018-09-04 11:45:00,66.76,66.77,66.7,66.7,19468.0,59.349,59.3578,59.2956,59.2956,19468.0
2018-09-04 11:50:00,66.71,66.71,66.66,66.7,42365.0,59.3045,59.3045,59.2601,59.2956,42365.0
2018-09-04 11:55:00,66.69,66.71,66.67,66.7,71967.0,59.2867,59.3045,59.2689,59.2956,71967.0
2018-09-04 12:00:00,66.7,66.72,66.69,66.72,55209.0,59.2956,59.3134,59.2867,59.3134,55209.0
2018-09-04 12:05:00,66.71,66.72,66.59,66.59,110751.0,59.3045,59.3134,59.1978,59.1978,110751.0
2018-09-04 12:10:00,66.6,66.62,66.56,66.59,23553.0,59.2067,59.2245,59.1712,59.1978,23553.0
2018-09-04 12:15:00,66.59,66.68,66.58,66.67,30069.0,59.1978,59.2778,59.1889,59.2689,30069.0
2018-09-04 12:20:00,66.67,66.69,66.57,66.58,19308.0,59.2689,59.2867,59.1801,59.1889,19308.0
2018-09-04 12:25:00,66.57,66.64,66.57,66.62,21827.0,59.1801,59.2423,59.1801,59.2245,21827.0
2018-09-04 12:30:00,66.62,66.67,66.6,66.66,34120.0,59.2245,59.2689,59.2067,59.2601,34120.0
2018-09-04 12:35:00,66.66,66.69,66.66,66.67,37555.0,59.2601,59.2867,59.2601,59.2689,37555.0
2018-09-04 12:40:00,66.67,66.72,66.66,66.7,32869.0,59.2689,59.3134,59.2601,59.2956,32869.0
2018-09-04 12:45:00,66.7,66.72,66.67,66.72,22915.0,59.2956,59.3134,59.2689,59.3134,22915.0
2018-09-04 12:50:00,66.71,66.75,66.71,66.74,43082.0,59.3045,59.3401,59.3045,59.3312,43082.0
2018-09-04 12:55:00,66.74,66.77,66.73,66.76,18201.0,59.3312,59.3578,59.3223,59.349,18201.0
2018-09-04 13:00:00,66.76,66.81,66.73,66.77,27710.0,59.349,59.3934,59.3223,59.3578,27710.0
2018-09-04 13:05:00,66.78,66.81,66.77,66.81,24736.0,59.3667,59.3934,59.3578,59.3934,24736.0
2018-09-04 13:10:00,66.81,66.84,66.8,66.83,17712.0,59.3934,59.4201,59.3845,59.4112,17712.0
2018-09-04 13:15:00,66.82,66.83,66.78,66.79,43321.0,59.4023,59.4112,59.3667,59.3756,43321.0
2018-09-04 13:20:00,66.8,66.83,66.79,66.82,14409.0,59.3845,59.4112,59.3756,59.4023,14409.0
2018-09-04 13:25:00,66.82,66.85,66.79,66.8,16136.0,59.4023,59.429,59.3756,59.3845,16136.0
2018-09-04 13:30:00,66.81,66.87,66.8,66.86,19758.0,59.3934,59.4467,59.3845,59.4379,19758.0
2018-09-04 13:35:00,66.87,66.9,66.86,66.88,56345.0,59.4467,59.4734,59.4379,59.4556,56345.0
2018-09-04 13:40:00,66.87,66.91,66.86,66.89,74127.0,59.4467,59.4823,59.4379,59.4645,74127.0
2018-09-04 13:45:00,66.89,66.94,66.88,66.93,27386.0,59.4645,59.509,59.4556,59.5001,27386.0
2018-09-04 13:50:00,66.92,66.96,66.91,66.93,18347.0,59.4912,59.5268,59.4823,59.5001,18347.0
2018-09-04 13:55:00,66.93,66.95,66.91,66.93,14194.0,59.5001,59.5179,59.4823,59.5001,14194.0
2018-09-04 14:00:00,66.94,66.95,66.9,66.9,17634.0,59.509,59.5179,59.4734,59.4734,17634.0
2018-09-04 14:05:00,66.91,66.92,66.88,66.9,38999.0,59.4823,59.4912,59.4556,59.4734,38999.0
2018-09-04 14:10:00,66.9,66.93,66.9,66.9,18148.0,59.4734,59.5001,59.4734,59.4734,18148.0
2018-09-04 14:15:00,66.91,66.94,66.9,66.93,35705.0,59.4823,59.509,59.4734,59.5001,35705.0
2018-09-04 14:20:00,66.92,66.98,66.91,66.98,34133.0,59.4912,59.5445,59.4823,59.5445,34133.0
2018-09-04 14:25:00,66.98,66.98,66.93,66.95,39959.0,59.5445,59.5445,59.5001,59.5179,39959.0
2018-09-04 14:30:00,66.95,66.97,66.93,66.96,14406.0,59.5179,59.5356,59.5001,59.5268,14406.0
2018-09-04 14:35:00,66.97,66.99,66.95,66.98,20162.0,59.5356,59.5534,59.5179,59.5445,20162.0
2018-09-04 14:40:00,66.99,67.01,66.96,66.99,29996.0,59.5534,59.5712,59.5268,59.5534,29996.0
2018-09-04 14:45:00,66.99,67.0,66.93,66.95,29290.0,59.5534,59.5623,59.5001,59.5179,29290.0
2018-09-04 14:50:00,66.95,67.0,66.94,66.98,26532.0,59.5179,59.5623,59.509,59.5445,26532.0
2018-09-04 14:55:00,66.98,67.03,66.97,67.0,20766.0,59.5445,59.589,59.5356,59.5623,20766.0
2018-09-04 15:00:00,67.0,67.04,66.99,67.02,34913.0,59.5623,59.5979,59.5534,59.5801,34913.0
2018-09-04 15:05:00,67.03,67.04,67.0,67.04,17961.0,59.589,59.5979,59.5623,59.5979,17961.0
2018-09-04 15:10:00,67.04,67.04,66.99,67.01,25870.0,59.5979,59.5979,59.5534,59.5712,25870.0
2018-09-04 15:15:00,67.01,67.02,66.99,67.0,25410.0,59.5712,59.5801,59.5534,59.5623,25410.0
2018-09-04 15:20:00,67.01,67.02,66.99,66.99,33014.0,59.5712,59.5801,59.5534,59.5534,33014.0
2018-09-04 15:25:00,67.0,67.03,66.98,67.02,43142.0,59.5623,59.589,59.5445,59.5801,43142.0
2018-09-04 15:30:00,67.02,67.03,66.99,67.02,60340.0,59.5801,59.589,59.5534,59.5801,60340.0
2018-09-04 15:35:00,67.02,67.03,66.99,66.99,41718.0,59.5801,59.589,59.5534,59.5534,41718.0
2018-09-04 15:40:00,66.99,67.02,66.98,67.0,52150.0,59.5534,59.5801,59.5445,59.5623,52150.0
2018-09-04 15:45:00,67.01,67.04,66.98,67.03,83825.0,59.5712,59.5979,59.5445,59.589,83825.0
2018-09-04 15:50:00,67.04,67.04,66.98,67.01,79293.0,59.5979,59.5979,59.5445,59.5712,79293.0
2018-09-04 15:55:00,67.01,67.11,67.0,67.1,177564.0,59.5712,59.6601,59.5623,59.6512,177564.0
2018-09-05 09:30:00,66.96,66.96,66.63,66.69,105080.0,59.5268,59.5268,59.2334,59.2867,105080.0
2018-09-05 09:35:00,66.69,66.78,66.67,66.77,87958.0,59.2867,59.3667,59.2689,59.3578,87958.0
2018-09-05 09:40:00,66.77,66.82,66.73,66.76,99488.0,59.3578,59.4023,59.3223,59.349,99488.0
2018-09-05 09:45:00,66.76,66.79,66.57,66.59,53025.0,59.349,59.3756,59.1801,59.1978,53025.0
2018-09-05 09:50:00,66.6,66.74,66.57,66.73,68409.0,59.2067,59.3312,59.1801,59.3223,68409.0
2018-09-05 09:55:00,66.74,66.77,66.47,66.48,134903.0,59.3312,59.3578,59.0912,59.1,134903.0
2018-09-05 10:00:00,66.5,66.53,66.43,66.53,82342.0,59.1178,59.1445,59.0556,59.1445,82342.0
2018-09-05 10:05:00,66.53,66.61,66.53,66.61,75850.0,59.1445,59.2156,59.1445,59.2156,75850.0
2018-09-05 10:10:00,66.61,66.61,66.53,66.54,42571.0,59.2156,59.2156,59.1445,59.1534,42571.0
2018-09-05 10:15:00,66.54,66.61,66.53,66.55,52957.0,59.1534,59.2156,59.1445,59.1623,52957.0
2018-09-05 10:20:00,66.55,66.55,66.26,66.28,49389.0,59.1623,59.1623,58.9045,58.9222,49389.0
2018-09-05 10:25:00,66.27,66.42,66.27,66.42,36021.0,58.9134,59.0467,58.9134,59.0467,36021.0
2018-09-05 10:30:00,66.42,66.43,66.28,66.3,43309.0,59.0467,59.0556,58.9222,58.94,43309.0
2018-09-05 10:35:00,66.3,66.36,66.26,66.31,48904.0,58.94,58.9934,58.9045,58.9489,48904.0
2018-09-05 10:40:00,66.3,66.31,66.21,66.24,71584.0,58.94,58.9489,58.86,58.8867,71584.0
2018-09-05 10:45:00,66.23,66.29,66.2,66.2,49848.0,58.8778,58.9311,58.8511,58.8511,49848.0
2018-09-05 10:50:00,66.2,66.2,66.14,66.17,56908.0,58.8511,58.8511,58.7978,58.8245,56908.0
2018-09-05 10:55:00,66.17,66.2,66.16,66.16,60372.0,58.8245,58.8511,58.8156,58.8156,60372.0
2018-09-05 11:00:00,66.16,66.2,66.02,66.03,80638.0,58.8156,58.8511,58.6911,58.7,80638.0
2018-09-05 11:05:00,66.03,66.05,65.94,65.96,63536.0,58.7,58.7178,58.62,58.6378,63536.0
2018-09-05 11:10:00,65.96,65.98,65.91,65.91,51454.0,58.6378,58.6555,58.5933,58.5933,51454.0
2018-09-05 11:15:00,65.91,65.93,65.83,65.91,78863.0,58.5933,58.6111,58.5222,58.5933,78863.0
2018-09-05 11:20:00,65.91,65.95,65.84,65.85,63956.0,58.5933,58.6289,58.5311,58.54,63956.0
2018-09-05 11:25:00,65.84,65.84,65.73,65.78,87597.0,58.5311,58.5311,58.4333,58.4777,87597.0
2018-09-05 11:30:00,65.79,65.88,65.78,65.87,55333.0,58.4866,58.5666,58.4777,58.5578,55333.0
2018-09-05 11:35:00,65.87,65.88,65.82,65.87,41816.0,58.5578,58.5666,58.5133,58.5578,41816.0
2018-09-05 11:40:00,65.87,65.87,65.77,65.77,48914.0,58.5578,58.5578,58.4689,58.4689,48914.0
2018-09-05 11:45:00,65.78,65.8,65.73,65.76,56860.0,58.4777,58.4955,58.4333,58.46,56860.0
2018-09-05 11:50:00,65.76,65.83,65.75,65.79,75974.0,58.46,58.5222,58.4511,58.4866,75974.0
2018-09-05 11:55:00,65.78,65.79,65.75,65.76,32859.0,58.4777,58.4866,58.4511,58.46,32859.0
2018-09-05 12:00:00,65.75,65.85,65.75,65.84,32348.0,58.4511,58.54,58.4511,58.5311,32348.0
2018-09-05 12:05:00,65.84,65.84,65.75,65.76,20920.0,58.5311,58.5311,58.4511,58.46,20920.0
2018-09-05 12:10:00,65.75,65.76,65.7,65.7,56119.0,58.4511,58.46,58.4066,58.4066,56119.0
2018-09-05 12:15:00,65.71,65.73,65.69,65.71,44973.0,58.4155,58.4333,58.3977,58.4155,44973.0
2018-09-05 12:20:00,65.72,65.74,65.69,65.72,18607.0,58.4244,58.4422,58.3977,58.4244,18607.0
2018-09-05 12:25:00,65.72,65.77,65.71,65.73,29274.0,58.4244,58.4689,58.4155,58.4333,29274.0
2018-09-05 12:30:00,65.73,65.81,65.72,65.79,34372.0,58.4333,58.5044,58.4244,58.4866,34372.0
2018-09-05 12:35:00,65.79,65.8,65.76,65.76,23095.0,58.4866,58.4955,58.46,58.46,23095.0
2018-09-05 12:40:00,65.77,65.77,65.72,65.73,21016.0,58.4689,58.4689,58.4244,58.4333,21016.0
2018-09-05 12:45:00,65.73,65.73,65.69,65.69,22311.0,58.4333,58.4333,58.3977,58.3977,22311.0
2018-09-05 12:50:00,65.7,65.7,65.65,65.66,44375.0,58.4066,58.4066,58.3622,58.3711,44375.0
2018-09-05 12:55:00,65.66,65.67,65.58,65.59,55652.0,58.3711,58.38,58.3,58.3088,55652.0
2018-09-05 13:00:00,65.59,65.61,65.54,65.61,42066.0,58.3088,58.3266,58.2644,58.3266,42066.0
2018-09-05 13:05:00,65.6,65.63,65.58,65.61,28063.0,58.3177,58.3444,58.3,58.3266,28063.0
2018-09-05 13:10:00,65.62,65.7,65.61,65.66,41728.0,58.3355,58.4066,58.3266,58.3711,41728.0
2018-09-05 13:15:00,65.65,65.7,65.65,65.67,18898.0,58.3622,58.4066,58.3622,58.38,18898.0
2018-09-05 13:20:00,65.67,65.81,65.66,65.81,95459.0,58.38,58.5044,58.3711,58.5044,95459.0
2018-09-05 13:25:00,65.82,65.87,65.79,65.85,36275.0,58.5133,58.5578,58.4866,58.54,36275.0
2018-09-05 13:30:00,65.86,65.93,65.84,65.9,25911.0,58.5489,58.6111,58.5311,58.5844,25911.0
2018-09-05 13:35:00,65.9,65.91,65.86,65.87,23070.0,58.5844,58.5933,58.5489,58.5578,23070.0
2018-09-05 13:40:00,65.87,65.88,65.83,65.83,18295.0,58.5578,58.5666,58.5222,58.5222,18295.0
2018-09-05 13:45:00,65.84,65.84,65.73,65.73,39788.0,58.5311,58.5311,58.4333,58.4333,39788.0
2018-09-05 13:50:00,65.73,65.75,65.71,65.73,24373.0,58.4333,58.4511,58.4155,58.4333,24373.0
2018-09-05 13:55:00,65.73,65.74,65.69,65.73,36623.0,58.4333,58.4422,58.3977,58.4333,36623.0
2018-09-05 14:00:00,65.73,65.76,65.71,65.73,21598.0,58.4333,58.46,58.4155,58.4333,21598.0
2018-09-05 14:05:00,65.74,65.76,65.68,65.69,37669.0,58.4422,58.46,58.3888,58.3977,37669.0
2018-09-05 14:10:00,65.7,65.71,65.67,65.7,22256.0,58.4066,58.4155,58.38,58.4066,22256.0
2018-09-05 14:15:00,65.71,65.79,65.69,65.78,29910.0,58.4155,58.4866,58.3977,58.4777,29910.0
2018-09-05 14:20:00,65.79,65.81,65.76,65.78,25664.0,58.4866,58.5044,58.46,58.4777,25664.0
2018-09-05 14:25:00,65.78,65.8,65.76,65.8,30222.0,58.4777,58.4955,58.46,58.4955,30222.0
2018-09-05 14:30:00,65.8,65.8,65.76,65.76,32251.0,58.4955,58.4955,58.46,58.46,32251.0
2018-09-05 14:35:00,65.77,65.81,65.74,65.8,42749.0,58.4689,58.5044,58.4422,58.4955,42749.0
2018-09-05 14:40:00,65.8,65.82,65.79,65.8,20934.0,58.4955,58.5133,58.4866,58.4955,20934.0
2018-09-05 14:45:00,65.8,65.88,65.78,65.87,65386.0,58.4955,58.5666,58.4777,58.5578,65386.0
2018-09-05 14:50:00,65.86,65.87,65.82,65.83,39579.0,58.5489,58.5578,58.5133,58.5222,39579.0
2018-09-05 14:55:00,65.83,65.89,65.82,65.88,33460.0,58.5222,58.5755,58.5133,58.5666,33460.0
2018-09-05 15:00:00,65.87,65.94,65.87,65.94,53332.0,58.5578,58.62,58.5578,58.62,53332.0
2018-09-05 15:05:00,65.94,65.94,65.9,65.92,36660.0,58.62,58.62,58.5844,58.6022,36660.0
2018-09-05 15:10:00,65.92,65.95,65.9,65.94,28295.0,58.6022,58.6289,58.5844,58.62,28295.0
2018-09-05 15:15:00,65.95,66.01,65.94,65.97,111114.0,58.6289,58.6822,58.62,58.6467,111114.0
2018-09-05 15:20:00,65.97,66.0,65.96,65.98,31790.0,58.6467,58.6733,58.6378,58.6555,31790.0
2018-09-05 15:25:00,65.98,66.0,65.93,65.94,37762.0,58.6555,58.6733,58.6111,58.62,37762.0
2018-09-05 15:30:00,65.94,66.0,65.94,66.0,43042.0,58.62,58.6733,58.62,58.6733,43042.0
2018-09-05 15:35:00,66.0,66.03,65.97,66.0,58745.0,58.6733,58.7,58.6467,58.6733,58745.0
2018-09-05 15:40:00,66.01,66.02,65.96,65.96,103924.0,58.6822,58.6911,58.6378,58.6378,103924.0
2018-09-05 15:45:00,65.97,65.97,65.86,65.87,117592.0,58.6467,58.6467,58.5489,58.5578,117592.0
2018-09-05 15:50:00,65.86,65.95,65.84,65.92,150317.0,58.5489,58.6289,58.5311,58.6022,150317.0
2018-09-05 15:55:00,65.92,66.06,65.92,66.01,341648.0,58.6022,58.7267,58.6022,58.6822,341648.0
2018-09-06 09:30:00,66.01,66.2,65.98,66.12,79085.0,58.6822,58.8511,58.6555,58.78,79085.0
2018-09-06 09:35:00,66.12,66.16,65.78,65.86,66202.0,58.78,58.8156,58.4777,58.5489,66202.0
2018-09-06 09:40:00,65.85,65.95,65.81,65.94,95158.0,58.54,58.6289,58.5044,58.62,95158.0
2018-09-06 09:45:00,65.93,66.02,65.92,65.99,24898.0,58.6111,58.6911,58.6022,58.6644,24898.0
2018-09-06 09:50:00,65.99,65.99,65.88,65.9,22803.0,58.6644,58.6644,58.5666,58.5844,22803.0
2018-09-06 09:55:00,65.9,66.0,65.88,65.99,23839.0,58.5844,58.6733,58.5666,58.6644,23839.0
2018-09-06 10:00:00,65.97,66.0,65.92,65.96,26336.0,58.6467,58.6733,58.6022,58.6378,26336.0
2018-09-06 10:05:00,65.95,65.95,65.88,65.89,40029.0,58.6289,58.6289,58.5666,58.5755,40029.0
2018-09-06 10:10:00,65.88,65.88,65.69,65.71,38767.0,58.5666,58.5666,58.3977,58.4155,38767.0
2018-09-06 10:15:00,65.71,65.74,65.67,65.72,46971.0,58.4155,58.4422,58.38,58.4244,46971.0
2018-09-06 10:20:00,65.72,65.79,65.67,65.74,94635.0,58.4244,58.4866,58.38,58.4422,94635.0
2018-09-06 10:25:00,65.75,65.8,65.66,65.8,40241.0,58.4511,58.4955,58.3711,58.4955,40241.0
2018-09-06 10:30:00,65.8,65.84,65.76,65.78,22458.0,58.4955,58.5311,58.46,58.4777,22458.0
2018-09-06 10:35:00,65.76,65.8,65.73,65.77,115606.0,58.46,58.4955,58.4333,58.4689,115606.0
2018-09-06 10:40:00,65.78,65.79,65.65,65.7,143449.0,58.4777,58.4866,58.3622,58.4066,143449.0
2018-09-06 10:45:00,65.7,65.7,65.53,65.56,54882.0,58.4066,58.4066,58.2555,58.2822,54882.0
2018-09-06 10:50:00,65.56,65.58,65.49,65.51,26258.0,58.2822,58.3,58.2199,58.2377,26258.0
2018-09-06 10:55:00,65.5,65.67,65.47,65.6,92581.0,58.2288,58.38,58.2022,58.3177,92581.0
2018-09-06 11:00:00,65.6,65.62,65.47,65.48,24971.0,58.3177,58.3355,58.2022,58.2111,24971.0
2018-09-06 11:05:00,65.48,65.51,65.43,65.51,51571.0,58.2111,58.2377,58.1666,58.2377,51571.0
2018-09-06 11:10:00,65.5,65.52,65.44,65.45,34276.0,58.2288,58.2466,58.1755,58.1844,34276.0
2018-09-06 11:15:00,65.45,65.5,65.43,65.45,29580.0,58.1844,58.2288,58.1666,58.1844,29580.0
2018-09-06 11:20:00,65.45,65.52,65.41,65.52,67300.0,58.1844,58.2466,58.1488,58.2466,67300.0
2018-09-06 11:25:00,65.52,65.55,65.47,65.47,158651.0,58.2466,58.2733,58.2022,58.2022,158651.0
2018-09-06 11:30:00,65.47,65.59,65.45,65.57,60090.0,58.2022,58.3088,58.1844,58.2911,60090.0
2018-09-06 11:35:00,65.57,65.59,65.52,65.55,45291.0,58.2911,58.3088,58.2466,58.2733,45291.0
2018-09-06 11:40:00,65.56,65.59,65.55,65.56,30460.0,58.2822,58.3088,58.2733,58.2822,30460.0
2018-09-06 11:45:00,65.56,65.7,65.55,65.69,58413.0,58.2822,58.4066,58.2733,58.3977,58413.0
2018-09-06 11:50:00,65.69,65.69,65.25,65.46,1551303.0,58.3977,58.3977,58.0066,58.1933,1551303.0
2018-09-06 11:55:00,65.47,65.47,65.29,65.38,263738.0,58.2022,58.2022,58.0421,58.1222,263738.0
2018-09-06 12:00:00,65.38,65.47,65.32,65.33,88478.0,58.1222,58.2022,58.0688,58.0777,88478.0
2018-09-06 12:05:00,65.34,65.35,65.22,65.31,70025.0,58.0866,58.0955,57.9799,58.0599,70025.0
2018-09-06 12:10:00,65.31,65.45,65.28,65.44,35038.0,58.0599,58.1844,58.0333,58.1755,35038.0
2018-09-06 12:15:00,65.42,65.5,65.41,65.44,35106.0,58.1577,58.2288,58.1488,58.1755,35106.0
2018-09-06 12:20:00,65.45,65.48,65.4,65.43,45718.0,58.1844,58.2111,58.1399,58.1666,45718.0
2018-09-06 12:25:00,65.43,65.48,65.43,65.45,21921.0,58.1666,58.2111,58.1666,58.1844,21921.0
2018-09-06 12:30:00,65.45,65.53,65.44,65.5,33778.0,58.1844,58.2555,58.1755,58.2288,33778.0
2018-09-06 12:35:00,65.5,65.57,65.5,65.55,43768.0,58.2288,58.2911,58.2288,58.2733,43768.0
2018-09-06 12:40:00,65.55,65.61,65.55,65.59,46647.0,58.2733,58.3266,58.2733,58.3088,46647.0
2018-09-06 12:45:00,65.58,65.63,65.57,65.59,49004.0,58.3,58.3444,58.2911,58.3088,49004.0
2018-09-06 12:50:00,65.58,65.62,65.57,65.59,28604.0,58.3,58.3355,58.2911,58.3088,28604.0
2018-09-06 12:55:00,65.6,65.63,65.58,65.59,28257.0,58.3177,58.3444,58.3,58.3088,28257.0
2018-09-06 13:00:00,65.58,65.59,65.51,65.53,33256.0,58.3,58.3088,58.2377,58.2555,33256.0
2018-09-06 13:05:00,65.53,65.59,65.52,65.52,52566.0,58.2555,58.3088,58.2466,58.2466,52566.0
2018-09-06 13:10:00,65.53,65.57,65.5,65.55,26666.0,58.2555,58.2911,58.2288,58.2733,26666.0
2018-09-06 13:15:00,65.55,65.67,65.55,65.67,24115.0,58.2733,58.38,58.2733,58.38,24115.0
2018-09-06 13:20:00,65.67,65.71,65.66,65.69,110912.0,58.38,58.4155,58.3711,58.3977,110912.0
2018-09-06 13:25:00,65.69,65.72,65.68,65.7,31993.0,58.3977,58.4244,58.3888,58.4066,31993.0
2018-09-06 13:30:00,65.7,65.72,65.67,65.68,65430.0,58.4066,58.4244,58.38,58.3888,65430.0
2018-09-06 13:35:00,65.68,65.75,65.68,65.7,24729.0,58.3888,58.4511,58.3888,58.4066,24729.0
2018-09-06 13:40:00,65.7,65.78,65.69,65.75,19024.0,58.4066,58.4777,58.3977,58.4511,19024.0
2018-09-06 13:45:00,65.75,65.76,65.69,65.71,25806.0,58.4511,58.46,58.3977,58.4155,25806.0
2018-09-06 13:50:00,65.72,65.72,65.65,65.71,96299.0,58.4244,58.4244,58.3622,58.4155,96299.0
2018-09-06 13:55:00,65.71,65.74,65.69,65.7,22387.0,58.4155,58.4422,58.3977,58.4066,22387.0
2018-09-06 14:00:00,65.69,65.76,65.68,65.69,27185.0,58.3977,58.46,58.3888,58.3977,27185.0
2018-09-06 14:05:00,65.69,65.77,65.68,65.77,19049.0,58.3977,58.4689,58.3888,58.4689,19049.0
2018-09-06 14:10:00,65.76,65.82,65.74,65.8,28856.0,58.46,58.5133,58.4422,58.4955,28856.0
2018-09-06 14:15:00,65.8,65.83,65.79,65.82,23660.0,58.4955,58.5222,58.4866,58.5133,23660.0
2018-09-06 14:20:00,65.83,65.83,65.79,65.8,27351.0,58.5222,58.5222,58.4866,58.4955,27351.0
2018-09-06 14:25:00,65.8,65.84,65.78,65.83,26270.0,58.4955,58.5311,58.4777,58.5222,26270.0
2018-09-06 14:30:00,65.84,65.91,65.84,65.89,41997.0,58.5311,58.5933,58.5311,58.5755,41997.0
2018-09-06 14:35:00,65.89,65.91,65.86,65.9,50620.0,58.5755,58.5933,58.5489,58.5844,50620.0
2018-09-06 14:40:00,65.9,65.95,65.89,65.93,33881.0,58.5844,58.6289,58.5755,58.6111,33881.0
2018-09-06 14:45:00,65.93,65.97,65.93,65.94,39439.0,58.6111,58.6467,58.6111,58.62,39439.0
2018-09-06 14:50:00,65.93,65.94,65.89,65.92,32222.0,58.6111,58.62,58.5755,58.6022,32222.0
2018-09-06 14:55:00,65.93,65.93,65.89,65.9,28501.0,58.6111,58.6111,58.5755,58.5844,28501.0
2018-09-06 15:00:00,65.89,66.02,65.89,65.99,35214.0,58.5755,58.6911,58.5755,58.6644,35214.0
2018-09-06 15:05:00,66.0,66.05,65.99,66.03,40513.0,58.6733,58.7178,58.6644,58.7,40513.0
2018-09-06 15:10:00,66.03,66.09,66.03,66.06,44235.0,58.7,58.7533,58.7,58.7267,44235.0
2018-09-06 15:15:00,66.06,66.07,66.0,66.01,32786.0,58.7267,58.7356,58.6733,58.6822,32786.0
2018-09-06 15:20:00,66.02,66.08,66.01,66.08,51267.0,58.6911,58.7444,58.6822,58.7444,51267.0
2018-09-06 15:25:00,66.08,66.13,66.07,66.12,59053.0,58.7444,58.7889,58.7356,58.78,59053.0
2018-09-06 15:30:00,66.12,66.13,66.05,66.07,50743.0,58.78,58.7889,58.7178,58.7356,50743.0
2018-09-06 15:35:00,66.07,66.1,66.05,66.07,57287.0,58.7356,58.7622,58.7178,58.7356,57287.0
2018-09-06 15:40:00,66.06,66.09,65.98,65.98,76707.0,58.7267,58.7533,58.6555,58.6555,76707.0
2018-09-06 15:45:00,65.98,65.99,65.95,65.95,92502.0,58.6555,58.6644,58.6289,58.6289,92502.0
2018-09-06 15:50:00,65.95,65.97,65.89,65.89,179823.0,58.6289,58.6467,58.5755,58.5755,179823.0
2018-09-06 15:55:00,65.9,65.93,65.79,65.81,567498.0,58.5844,58.6111,58.4866,58.5044,567498.0
2018-09-07 09:30:00,65.79,65.89,65.69,65.86,73325.0,58.4866,58.5755,58.3977,58.5489,73325.0
2018-09-07 09:35:00,65.86,65.93,65.7,65.81,45963.0,58.5489,58.6111,58.4066,58.5044,45963.0
2018-09-07 09:40:00,65.81,65.88,65.75,65.79,84407.0,58.5044,58.5666,58.4511,58.4866,84407.0
2018-09-07 09:45:00,65.81,65.86,65.8,65.83,33781.0,58.5044,58.5489,58.4955,58.5222,33781.0
2018-09-07 09:50:00,65.83,66.03,65.83,66.03,35444.0,58.5222,58.7,58.5222,58.7,35444.0
2018-09-07 09:55:00,66.03,66.07,65.97,66.02,42954.0,58.7,58.7356,58.6467,58.6911,42954.0
2018-09-07 10:00:00,66.02,66.05,65.94,66.05,32834.0,58.6911,58.7178,58.62,58.7178,32834.0
2018-09-07 10:05:00,66.05,66.07,66.0,66.05,32588.0,58.7178,58.7356,58.6733,58.7178,32588.0
2018-09-07 10:10:00,66.04,66.15,66.04,66.15,30638.0,58.7089,58.8067,58.7089,58.8067,30638.0
2018-09-07 10:15:00,66.14,66.15,66.07,66.11,35961.0,58.7978,58.8067,58.7356,58.7711,35961.0
2018-09-07 10:20:00,66.1,66.18,66.1,66.18,24192.0,58.7622,58.8333,58.7622,58.8333,24192.0
2018-09-07 10:25:00,66.18,66.2,66.13,66.14,22215.0,58.8333,58.8511,58.7889,58.7978,22215.0
2018-09-07 10:30:00,66.15,66.18,66.13,66.16,23772.0,58.8067,58.8333,58.7889,58.8156,23772.0
2018-09-07 10:35:00,66.17,66.23,66.11,66.2,38404.0,58.8245,58.8778,58.7711,58.8511,38404.0
2018-09-07 10:40:00,66.2,66.22,66.17,66.18,24409.0,58.8511,58.8689,58.8245,58.8333,24409.0
2018-09-07 10:45:00,66.17,66.33,66.17,66.28,20521.0,58.8245,58.9667,58.8245,58.9222,20521.0
2018-09-07 10:50:00,66.28,66.29,66.21,66.22,9302.0,58.9222,58.9311,58.86,58.8689,9302.0
2018-09-07 10:55:00,66.22,66.23,66.2,66.22,14654.0,58.8689,58.8778,58.8511,58.8689,14654.0
2018-09-07 11:00:00,66.22,66.23,66.17,66.17,27786.0,58.8689,58.8778,58.8245,58.8245,27786.0
2018-09-07 11:05:00,66.18,66.25,66.14,66.25,60130.0,58.8333,58.8956,58.7978,58.8956,60130.0
2018-09-07 11:10:00,66.25,66.25,66.18,66.18,122210.0,58.8956,58.8956,58.8333,58.8333,122210.0
2018-09-07 11:15:00,66.19,66.26,66.18,66.22,9723.0,58.8422,58.9045,58.8333,58.8689,9723.0
2018-09-07 11:20:00,66.22,66.27,66.22,66.24,14053.0,58.8689,58.9134,58.8689,58.8867,14053.0
2018-09-07 11:25:00,66.24,66.4,66.24,66.39,45799.0,58.8867,59.0289,58.8867,59.02,45799.0
2018-09-07 11:30:00,66.39,66.39,66.33,66.38,24185.0,59.02,59.02,58.9667,59.0111,24185.0
2018-09-07 11:35:00,66.39,66.45,66.38,66.44,32810.0,59.02,59.0734,59.0111,59.0645,32810.0
2018-09-07 11:40:00,66.45,66.46,66.39,66.39,10245.0,59.0734,59.0823,59.02,59.02,10245.0
2018-09-07 11:45:00,66.4,66.44,66.4,66.41,17181.0,59.0289,59.0645,59.0289,59.0378,17181.0
2018-09-07 11:50:00,66.42,66.44,66.39,66.41,18154.0,59.0467,59.0645,59.02,59.0378,18154.0
2018-09-07 11:55:00,66.41,66.42,66.33,66.34,20900.0,59.0378,59.0467,58.9667,58.9756,20900.0
2018-09-07 12:00:00,66.34,66.34,66.26,66.27,45352.0,58.9756,58.9756,58.9045,58.9134,45352.0
2018-09-07 12:05:00,66.27,66.29,66.08,66.11,109905.0,58.9134,58.9311,58.7444,58.7711,109905.0
2018-09-07 12:10:00,66.12,66.25,66.1,66.23,38234.0,58.78,58.8956,58.7622,58.8778,38234.0
2018-09-07 12:15:00,66.23,66.24,66.18,66.2,28514.0,58.8778,58.8867,58.8333,58.8511,28514.0
2018-09-07 12:20:00,66.2,66.28,66.19,66.22,27698.0,58.8511,58.9222,58.8422,58.8689,27698.0
2018-09-07 12:25:00,66.22,66.25,66.19,66.2,30702.0,58.8689,58.8956,58.8422,58.8511,30702.0
2018-09-07 12:30:00,66.2,66.28,66.19,66.23,48572.0,58.8511,58.9222,58.8422,58.8778,48572.0
2018-09-07 12:35:00,66.23,66.28,66.23,66.27,13410.0,58.8778,58.9222,58.8778,58.9134,13410.0
2018-09-07 12:40:00,66.27,66.28,66.19,66.22,28304.0,58.9134,58.9222,58.8422,58.8689,28304.0
2018-09-07 12:45:00,66.22,66.33,66.22,66.31,36036.0,58.8689,58.9667,58.8689,58.9489,36036.0
2018-09-07 12:50:00,66.31,66.35,66.3,66.34,27567.0,58.9489,58.9845,58.94,58.9756,27567.0
2018-09-07 12:55:00,66.34,66.36,66.32,66.33,19008.0,58.9756,58.9934,58.9578,58.9667,19008.0
2018-09-07 13:00:00,66.33,66.33,66.27,66.28,18255.0,58.9667,58.9667,58.9134,58.9222,18255.0
2018-09-07 13:05:00,66.27,66.28,66.25,66.26,9855.0,58.9134,58.9222,58.8956,58.9045,9855.0
2018-09-07 13:10:00,66.27,66.28,66.25,66.26,18496.0,58.9134,58.9222,58.8956,58.9045,18496.0
2018-09-07 13:15:00,66.25,66.28,66.24,66.24,17485.0,58.8956,58.9222,58.8867,58.8867,17485.0
2018-09-07 13:20:00,66.23,66.26,66.22,66.24,20556.0,58.8778,58.9045,58.8689,58.8867,20556.0
2018-09-07 13:25:00,66.25,66.27,66.23,66.25,17371.0,58.8956,58.9134,58.8778,58.8956,17371.0
2018-09-07 13:30:00,66.26,66.27,66.22,66.23,22489.0,58.9045,58.9134,58.8689,58.8778,22489.0
2018-09-07 13:35:00,66.23,66.23,66.16,66.16,60052.0,58.8778,58.8778,58.8156,58.8156,60052.0
2018-09-07 13:40:00,66.15,66.16,66.09,66.09,14876.0,58.8067,58.8156,58.7533,58.7533,14876.0
2018-09-07 13:45:00,66.09,66.17,66.08,66.16,23084.0,58.7533,58.8245,58.7444,58.8156,23084.0
2018-09-07 13:50:00,66.16,66.19,66.14,66.17,16497.0,58.8156,58.8422,58.7978,58.8245,16497.0
2018-09-07 13:55:00,66.16,66.18,66.14,66.14,22519.0,58.8156,58.8333,58.7978,58.7978,22519.0
2018-09-07 14:00:00,66.14,66.19,66.13,66.16,21801.0,58.7978,58.8422,58.7889,58.8156,21801.0
2018-09-07 14:05:00,66.17,66.19,66.16,66.17,12603.0,58.8245,58.8422,58.8156,58.8245,12603.0
2018-09-07 14:10:00,66.17,66.25,66.17,66.25,20303.0,58.8245,58.8956,58.8245,58.8956,20303.0
2018-09-07 14:15:00,66.25,66.25,66.17,66.19,13434.0,58.8956,58.8956,58.8245,58.8422,13434.0
2018-09-07 14:20:00,66.19,66.21,66.18,66.2,16831.0,58.8422,58.86,58.8333,58.8511,16831.0
2018-09-07 14:25:00,66.2,66.25,66.2,66.25,14537.0,58.8511,58.8956,58.8511,58.8956,14537.0
2018-09-07 14:30:00,66.25,66.26,66.17,66.2,24445.0,58.8956,58.9045,58.8245,58.8511,24445.0
2018-09-07 14:35:00,66.21,66.23,66.19,66.23,15388.0,58.86,58.8778,58.8422,58.8778,15388.0
2018-09-07 14:40:00,66.23,66.25,66.22,66.24,27565.0,58.8778,58.8956,58.8689,58.8867,27565.0
2018-09-07 14:45:00,66.24,66.25,66.2,66.25,24303.0,58.8867,58.8956,58.8511,58.8956,24303.0
2018-09-07 14:50:00,66.25,66.25,66.18,66.2,18665.0,58.8956,58.8956,58.8333,58.8511,18665.0
2018-09-07 14:55:00,66.2,66.26,66.19,66.25,24481.0,58.8511,58.9045,58.8422,58.8956,24481.0
2018-09-07 15:00:00,66.24,66.27,66.21,66.24,31899.0,58.8867,58.9134,58.86,58.8867,31899.0
2018-09-07 15:05:00,66.23,66.24,66.21,66.22,17137.0,58.8778,58.8867,58.86,58.8689,17137.0
2018-09-07 15:10:00,66.21,66.25,66.21,66.22,28291.0,58.86,58.8956,58.86,58.8689,28291.0
2018-09-07 15:15:00,66.22,66.23,66.19,66.19,21825.0,58.8689,58.8778,58.8422,58.8422,21825.0
2018-09-07 15:20:00,66.19,66.21,66.16,66.19,24513.0,58.8422,58.86,58.8156,58.8422,24513.0
2018-09-07 15:25:00,66.19,66.21,66.17,66.19,36247.0,58.8422,58.86,58.8245,58.8422,36247.0
2018-09-07 15:30:00,66.2,66.23,66.16,66.23,38262.0,58.8511,58.8778,58.8156,58.8778,38262.0
2018-09-07 15:35:00,66.23,66.26,66.19,66.23,45275.0,58.8778,58.9045,58.8422,58.8778,45275.0
2018-09-07 15:40:00,66.23,66.23,66.17,66.18,84303.0,58.8778,58.8778,58.8245,58.8333,84303.0
2018-09-07 15:45:00,66.16,66.19,66.15,66.17,73437.0,58.8156,58.8422,58.8067,58.8245,73437.0
2018-09-07 15:50:00,66.16,66.22,66.13,66.22,122346.0,58.8156,58.8689,58.7889,58.8689,122346.0
2018-09-07 15:55:00,66.22,66.29,66.17,66.21,410021.0,58.8689,58.9311,58.8245,58.86,410021.0
2018-09-10 09:30:00,66.45,66.59,66.44,66.56,63059.0,59.0734,59.1978,59.0645,59.1712,63059.0
2018-09-10 09:35:00,66.57,66.63,66.47,66.5,30587.0,59.1801,59.2334,59.0912,59.1178,30587.0
2018-09-10 09:40:00,66.5,66.52,66.44,66.5,19775.0,59.1178,59.1356,59.0645,59.1178,19775.0
2018-09-10 09:45:00,66.5,66.75,66.49,66.73,36036.0,59.1178,59.3401,59.1089,59.3223,36036.0
2018-09-10 09:50:00,66.73,66.79,66.7,66.73,41360.0,59.3223,59.3756,59.2956,59.3223,41360.0
2018-09-10 09:55:00,66.73,66.74,66.65,66.67,38420.0,59.3223,59.3312,59.2512,59.2689,38420.0
2018-09-10 10:00:00,66.68,66.8,66.68,66.74,35599.0,59.2778,59.3845,59.2778,59.3312,35599.0
2018-09-10 10:05:00,66.74,66.79,66.7,66.76,42047.0,59.3312,59.3756,59.2956,59.349,42047.0
2018-09-10 10:10:00,66.75,66.79,66.71,66.77,32757.0,59.3401,59.3756,59.3045,59.3578,32757.0
2018-09-10 10:15:00,66.76,66.78,66.71,66.78,23766.0,59.349,59.3667,59.3045,59.3667,23766.0
2018-09-10 10:20:00,66.78,66.81,66.75,66.75,33791.0,59.3667,59.3934,59.3401,59.3401,33791.0
2018-09-10 10:25:00,66.75,66.77,66.71,66.76,26807.0,59.3401,59.3578,59.3045,59.349,26807.0
2018-09-10 10:30:00,66.76,66.86,66.74,66.84,32178.0,59.349,59.4379,59.3312,59.4201,32178.0
2018-09-10 10:35:00,66.85,66.88,66.83,66.85,22843.0,59.429,59.4556,59.4112,59.429,22843.0
2018-09-10 10:40:00,66.85,66.87,66.8,66.82,27058.0,59.429,59.4467,59.3845,59.4023,27058.0
2018-09-10 10:45:00,66.81,66.85,66.77,66.85,34906.0,59.3934,59.429,59.3578,59.429,34906.0
2018-09-10 10:50:00,66.84,66.93,66.83,66.89,34675.0,59.4201,59.5001,59.4112,59.4645,34675.0
2018-09-10 10:55:00,66.89,66.89,66.72,66.74,28696.0,59.4645,59.4645,59.3134,59.3312,28696.0
2018-09-10 11:00:00,66.74,66.76,66.69,66.74,26911.0,59.3312,59.349,59.2867,59.3312,26911.0
2018-09-10 11:05:00,66.73,66.77,66.72,66.75,32105.0,59.3223,59.3578,59.3134,59.3401,32105.0
2018-09-10 11:10:00,66.74,66.79,66.7,66.7,33023.0,59.3312,59.3756,59.2956,59.2956,33023.0
2018-09-10 11:15:00,66.7,66.75,66.66,66.74,56160.0,59.2956,59.3401,59.2601,59.3312,56160.0
2018-09-10 11:20:00,66.73,66.79,66.71,66.77,28123.0,59.3223,59.3756,59.3045,59.3578,28123.0
2018-09-10 11:25:00,66.77,66.77,66.71,66.73,22613.0,59.3578,59.3578,59.3045,59.3223,22613.0
2018-09-10 11:30:00,66.73,66.75,66.65,66.7,67099.0,59.3223,59.3401,59.2512,59.2956,67099.0
2018-09-10 11:35:00,66.69,66.72,66.68,66.7,30337.0,59.2867,59.3134,59.2778,59.2956,30337.0
2018-09-10 11:40:00,66.7,66.7,66.62,66.65,36075.0,59.2956,59.2956,59.2245,59.2512,36075.0
2018-09-10 11:45:00,66.66,66.67,66.61,66.66,11323.0,59.2601,59.2689,59.2156,59.2601,11323.0
2018-09-10 11:50:00,66.65,66.71,66.65,66.68,14327.0,59.2512,59.3045,59.2512,59.2778,14327.0
2018-09-10 11:55:00,66.68,66.71,66.66,66.71,19656.0,59.2778,59.3045,59.2601,59.3045,19656.0
2018-09-10 12:00:00,66.71,66.72,66.62,66.64,19618.0,59.3045,59.3134,59.2245,59.2423,19618.0
2018-09-10 12:05:00,66.63,66.66,66.62,66.64,11743.0,59.2334,59.2601,59.2245,59.2423,11743.0
2018-09-10 12:10:00,66.65,66.66,66.62,66.66,9300.0,59.2512,59.2601,59.2245,59.2601,9300.0
2018-09-10 12:15:00,66.66,66.68,66.63,66.63,16672.0,59.2601,59.2778,59.2334,59.2334,16672.0
2018-09-10 12:20:00,66.63,66.65,66.62,66.63,13619.0,59.2334,59.2512,59.2245,59.2334,13619.0
2018-09-10 12:25:00,66.63,66.66,66.59,66.59,21444.0,59.2334,59.2601,59.1978,59.1978,21444.0
2018-09-10 12:30:00,66.59,66.62,66.58,66.62,12997.0,59.1978,59.2245,59.1889,59.2245,12997.0
2018-09-10 12:35:00,66.61,66.61,66.56,66.59,18568.0,59.2156,59.2156,59.1712,59.1978,18568.0
2018-09-10 12:40:00,66.6,66.62,66.55,66.61,19812.0,59.2067,59.2245,59.1623,59.2156,19812.0
2018-09-10 12:45:00,66.61,66.64,66.59,66.59,11719.0,59.2156,59.2423,59.1978,59.1978,11719.0
2018-09-10 12:50:00,66.59,66.61,66.57,66.61,20908.0,59.1978,59.2156,59.1801,59.2156,20908.0
2018-09-10 12:55:00,66.61,66.64,66.6,66.6,15337.0,59.2156,59.2423,59.2067,59.2067,15337.0
2018-09-10 13:00:00,66.6,66.6,66.55,66.6,11090.0,59.2067,59.2067,59.1623,59.2067,11090.0
2018-09-10 13:05:00,66.6,66.62,66.59,66.6,18730.0,59.2067,59.2245,59.1978,59.2067,18730.0
2018-09-10 13:10:00,66.59,66.65,66.58,66.64,14000.0,59.1978,59.2512,59.1889,59.2423,14000.0
2018-09-10 13:15:00,66.64,66.67,66.63,66.66,12196.0,59.2423,59.2689,59.2334,59.2601,12196.0
2018-09-10 13:20:00,66.66,66.71,66.65,66.7,16628.0,59.2601,59.3045,59.2512,59.2956,16628.0
2018-09-10 13:25:00,66.7,66.7,66.67,66.67,8552.0,59.2956,59.2956,59.2689,59.2689,8552.0
2018-09-10 13:30:00,66.67,66.69,66.65,66.66,9965.0,59.2689,59.2867,59.2512,59.2601,9965.0
2018-09-10 13:35:00,66.65,66.66,66.6,66.62,33253.0,59.2512,59.2601,59.2067,59.2245,33253.0
2018-09-10 13:40:00,66.61,66.64,66.61,66.64,8877.0,59.2156,59.2423,59.2156,59.2423,8877.0
2018-09-10 13:45:00,66.64,66.65,66.56,66.58,12360.0,59.2423,59.2512,59.1712,59.1889,12360.0
2018-09-10 13:50:00,66.58,66.61,66.57,66.61,10865.0,59.1889,59.2156,59.1801,59.2156,10865.0
2018-09-10 13:55:00,66.6,66.64,66.6,66.64,7429.0,59.2067,59.2423,59.2067,59.2423,7429.0
2018-09-10 14:00:00,66.63,66.69,66.62,66.67,22540.0,59.2334,59.2867,59.2245,59.2689,22540.0
2018-09-10 14:05:00,66.66,66.67,66.63,66.64,12166.0,59.2601,59.2689,59.2334,59.2423,12166.0
2018-09-10 14:10:00,66.64,66.66,66.63,66.65,11570.0,59.2423,59.2601,59.2334,59.2512,11570.0
2018-09-10 14:15:00,66.65,66.65,66.6,66.62,20190.0,59.2512,59.2512,59.2067,59.2245,20190.0
2018-09-10 14:20:00,66.62,66.63,66.59,66.61,13676.0,59.2245,59.2334,59.1978,59.2156,13676.0
2018-09-10 14:25:00,66.61,66.65,66.61,66.63,11995.0,59.2156,59.2512,59.2156,59.2334,11995.0
2018-09-10 14:30:00,66.63,66.64,66.62,66.63,9717.0,59.2334,59.2423,59.2245,59.2334,9717.0
2018-09-10 14:35:00,66.63,66.68,66.62,66.67,34730.0,59.2334,59.2778,59.2245,59.2689,34730.0
2018-09-10 14:40:00,66.67,66.68,66.65,66.66,14057.0,59.2689,59.2778,59.2512,59.2601,14057.0
2018-09-10 14:45:00,66.66,66.66,66.64,66.66,10748.0,59.2601,59.2601,59.2423,59.2601,10748.0
2018-09-10 14:50:00,66.66,66.66,66.64,66.64,7957.0,59.2601,59.2601,59.2423,59.2423,7957.0
2018-09-10 14:55:00,66.65,66.68,66.63,66.67,26036.0,59.2512,59.2778,59.2334,59.2689,26036.0
2018-09-10 15:00:00,66.67,66.7,66.66,66.69,19525.0,59.2689,59.2956,59.2601,59.2867,19525.0
2018-09-10 15:05:00,66.69,66.7,66.67,66.67,10204.0,59.2867,59.2956,59.2689,59.2689,10204.0
2018-09-10 15:10:00,66.68,66.68,66.64,66.66,13488.0,59.2778,59.2778,59.2423,59.2601,13488.0
2018-09-10 15:15:00,66.65,66.66,66.61,66.64,18124.0,59.2512,59.2601,59.2156,59.2423,18124.0
2018-09-10 15:20:00,66.64,66.64,66.61,66.63,15812.0,59.2423,59.2423,59.2156,59.2334,15812.0
2018-09-10 15:25:00,66.63,66.64,66.59,66.61,38590.0,59.2334,59.2423,59.1978,59.2156,38590.0
2018-09-10 15:30:00,66.61,66.67,66.6,66.65,41598.0,59.2156,59.2689,59.2067,59.2512,41598.0
2018-09-10 15:35:00,66.65,66.68,66.64,66.64,32265.0,59.2512,59.2778,59.2423,59.2423,32265.0
2018-09-10 15:40:00,66.64,66.64,66.61,66.63,39361.0,59.2423,59.2423,59.2156,59.2334,39361.0
2018-09-10 15:45:00,66.62,66.65,66.61,66.64,24269.0,59.2245,59.2512,59.2156,59.2423,24269.0
2018-09-10 15:50:00,66.64,66.65,66.6,66.6,65085.0,59.2423,59.2512,59.2067,59.2067,65085.0
2018-09-10 15:55:00,66.6,66.62,66.53,66.56,435348.0,59.2067,59.2245,59.1445,59.1712,435348.0
2018-09-11 09:30:00,66.38,66.38,66.23,66.23,58837.0,59.0111,59.0111,58.8778,58.8778,58837.0
2018-09-11 09:35:00,66.23,66.3,66.2,66.27,45087.0,58.8778,58.94,58.8511,58.9134,45087.0
2018-09-11 09:40:00,66.27,66.32,66.21,66.25,55456.0,58.9134,58.9578,58.86,58.8956,55456.0
2018-09-11 09:45:00,66.26,66.27,66.12,66.12,63420.0,58.9045,58.9134,58.78,58.78,63420.0
2018-09-11 09:50:00,66.13,66.21,66.11,66.19,65742.0,58.7889,58.86,58.7711,58.8422,65742.0
2018-09-11 09:55:00,66.19,66.28,66.19,66.28,55853.0,58.8422,58.9222,58.8422,58.9222,55853.0
2018-09-11 10:00:00,66.28,66.48,66.27,66.47,44629.0,58.9222,59.1,58.9134,59.0912,44629.0
2018-09-11 10:05:00,66.47,66.48,66.44,66.47,38974.0,59.0912,59.1,59.0645,59.0912,38974.0
2018-09-11 10:10:00,66.46,66.49,66.38,66.39,35025.0,59.0823,59.1089,59.0111,59.02,35025.0
2018-09-11 10:15:00,66.4,66.47,66.39,66.42,23772.0,59.0289,59.0912,59.02,59.0467,23772.0
2018-09-11 10:20:00,66.42,66.5,66.4,66.48,26157.0,59.0467,59.1178,59.0289,59.1,26157.0
2018-09-11 10:25:00,66.48,66.55,66.45,66.53,69138.0,59.1,59.1623,59.0734,59.1445,69138.0
2018-09-11 10:30:00,66.53,66.57,66.5,66.54,36255.0,59.1445,59.1801,59.1178,59.1534,36255.0
2018-09-11 10:35:00,66.54,66.61,66.54,66.6,27774.0,59.1534,59.2156,59.1534,59.2067,27774.0
2018-09-11 10:40:00,66.6,66.61,66.49,66.51,51595.0,59.2067,59.2156,59.1089,59.1267,51595.0
2018-09-11 10:45:00,66.51,66.53,66.46,66.5,39263.0,59.1267,59.1445,59.0823,59.1178,39263.0
2018-09-11 10:50:00,66.5,66.52,66.48,66.49,24409.0,59.1178,59.1356,59.1,59.1089,24409.0
2018-09-11 10:55:00,66.49,66.49,66.45,66.48,24729.0,59.1089,59.1089,59.0734,59.1,24729.0
2018-09-11 11:00:00,66.49,66.66,66.49,66.65,49580.0,59.1089,59.2601,59.1089,59.2512,49580.0
2018-09-11 11:05:00,66.65,66.65,66.62,66.64,14080.0,59.2512,59.2512,59.2245,59.2423,14080.0
2018-09-11 11:10:00,66.64,66.64,66.51,66.53,84828.0,59.2423,59.2423,59.1267,59.1445,84828.0
2018-09-11 11:15:00,66.52,66.54,66.44,66.48,38876.0,59.1356,59.1534,59.0645,59.1,38876.0
2018-09-11 11:20:00,66.48,66.51,66.46,66.48,29132.0,59.1,59.1267,59.0823,59.1,29132.0
2018-09-11 11:25:00,66.47,66.52,66.47,66.5,23632.0,59.0912,59.1356,59.0912,59.1178,23632.0
2018-09-11 11:30:00,66.51,66.52,66.48,66.49,22345.0,59.1267,59.1356,59.1,59.1089,22345.0
2018-09-11 11:35:00,66.49,66.6,66.49,66.56,22524.0,59.1089,59.2067,59.1089,59.1712,22524.0
2018-09-11 11:40:00,66.55,66.57,66.53,66.55,14058.0,59.1623,59.1801,59.1445,59.1623,14058.0
2018-09-11 11:45:00,66.55,66.61,66.55,66.6,10042.0,59.1623,59.2156,59.1623,59.2067,10042.0
2018-09-11 11:50:00,66.6,66.72,66.6,66.72,32303.0,59.2067,59.3134,59.2067,59.3134,32303.0
2018-09-11 11:55:00,66.72,66.74,66.7,66.73,14975.0,59.3134,59.3312,59.2956,59.3223,14975.0
2018-09-11 12:00:00,66.74,66.77,66.73,66.74,15310.0,59.3312,59.3578,59.3223,59.3312,15310.0
2018-09-11 12:05:00,66.75,66.82,66.73,66.8,20893.0,59.3401,59.4023,59.3223,59.3845,20893.0
2018-09-11 12:10:00,66.8,66.81,66.77,66.79,10464.0,59.3845,59.3934,59.3578,59.3756,10464.0
2018-09-11 12:15:00,66.78,66.8,66.73,66.74,20474.0,59.3667,59.3845,59.3223,59.3312,20474.0
2018-09-11 12:20:00,66.73,66.75,66.73,66.73,15907.0,59.3223,59.3401,59.3223,59.3223,15907.0
2018-09-11 12:25:00,66.73,66.73,66.7,66.7,16542.0,59.3223,59.3223,59.2956,59.2956,16542.0
2018-09-11 12:30:00,66.7,66.71,66.65,66.66,56978.0,59.2956,59.3045,59.2512,59.2601,56978.0
2018-09-11 12:35:00,66.66,66.67,66.63,66.63,17013.0,59.2601,59.2689,59.2334,59.2334,17013.0
2018-09-11 12:40:00,66.64,66.64,66.59,66.61,22298.0,59.2423,59.2423,59.1978,59.2156,22298.0
2018-09-11 12:45:00,66.61,66.66,66.61,66.63,30768.0,59.2156,59.2601,59.2156,59.2334,30768.0
2018-09-11 12:50:00,66.64,66.66,66.62,66.65,18599.0,59.2423,59.2601,59.2245,59.2512,18599.0
2018-09-11 12:55:00,66.66,66.67,66.65,66.67,16032.0,59.2601,59.2689,59.2512,59.2689,16032.0
2018-09-11 13:00:00,66.67,66.68,66.6,66.61,26259.0,59.2689,59.2778,59.2067,59.2156,26259.0
2018-09-11 13:05:00,66.61,66.63,66.58,66.63,31070.0,59.2156,59.2334,59.1889,59.2334,31070.0
2018-09-11 13:10:00,66.63,66.67,66.6,66.6,17100.0,59.2334,59.2689,59.2067,59.2067,17100.0
2018-09-11 13:15:00,66.6,66.67,66.59,66.67,19424.0,59.2067,59.2689,59.1978,59.2689,19424.0
2018-09-11 13:20:00,66.67,66.67,66.62,66.63,16414.0,59.2689,59.2689,59.2245,59.2334,16414.0
2018-09-11 13:25:00,66.63,66.63,66.6,66.6,10679.0,59.2334,59.2334,59.2067,59.2067,10679.0
2018-09-11 13:30:00,66.61,66.64,66.6,66.63,18496.0,59.2156,59.2423,59.2067,59.2334,18496.0
2018-09-11 13:35:00,66.63,66.67,66.62,66.67,17559.0,59.2334,59.2689,59.2245,59.2689,17559.0
2018-09-11 13:40:00,66.66,66.67,66.62,66.63,13383.0,59.2601,59.2689,59.2245,59.2334,13383.0
2018-09-11 13:45:00,66.62,66.63,66.59,66.6,11648.0,59.2245,59.2334,59.1978,59.2067,11648.0
2018-09-11 13:50:00,66.61,66.61,66.54,66.56,16166.0,59.2156,59.2156,59.1534,59.1712,16166.0
2018-09-11 13:55:00,66.56,66.59,66.53,66.59,16446.0,59.1712,59.1978,59.1445,59.1978,16446.0
2018-09-11 14:00:00,66.58,66.59,66.53,66.59,16294.0,59.1889,59.1978,59.1445,59.1978,16294.0
2018-09-11 14:05:00,66.59,66.6,66.57,66.59,11963.0,59.1978,59.2067,59.1801,59.1978,11963.0
2018-09-11 14:10:00,66.6,66.62,66.57,66.62,12951.0,59.2067,59.2245,59.1801,59.2245,12951.0
2018-09-11 14:15:00,66.61,66.64,66.58,66.61,30427.0,59.2156,59.2423,59.1889,59.2156,30427.0
2018-09-11 14:20:00,66.6,66.61,66.59,66.6,14804.0,59.2067,59.2156,59.1978,59.2067,14804.0
2018-09-11 14:25:00,66.6,66.61,66.57,66.59,17289.0,59.2067,59.2156,59.1801,59.1978,17289.0
2018-09-11 14:30:00,66.59,66.62,66.58,66.59,18077.0,59.1978,59.2245,59.1889,59.1978,18077.0
2018-09-11 14:35:00,66.6,66.63,66.59,66.59,15925.0,59.2067,59.2334,59.1978,59.1978,15925.0
2018-09-11 14:40:00,66.6,66.61,66.59,66.59,11515.0,59.2067,59.2156,59.1978,59.1978,11515.0
2018-09-11 14:45:00,66.6,66.63,66.59,66.63,19341.0,59.2067,59.2334,59.1978,59.2334,19341.0
2018-09-11 14:50:00,66.63,66.68,66.63,66.67,24765.0,59.2334,59.2778,59.2334,59.2689,24765.0
2018-09-11 14:55:00,66.67,66.67,66.57,66.59,29258.0,59.2689,59.2689,59.1801,59.1978,29258.0
2018-09-11 15:00:00,66.6,66.66,66.6,66.65,20714.0,59.2067,59.2601,59.2067,59.2512,20714.0
2018-09-11 15:05:00,66.65,66.68,66.64,66.67,19144.0,59.2512,59.2778,59.2423,59.2689,19144.0
2018-09-11 15:10:00,66.67,66.69,66.66,66.68,10251.0,59.2689,59.2867,59.2601,59.2778,10251.0
2018-09-11 15:15:00,66.67,66.67,66.6,66.64,21954.0,59.2689,59.2689,59.2067,59.2423,21954.0
2018-09-11 15:20:00,66.63,66.66,66.61,66.63,15444.0,59.2334,59.2601,59.2156,59.2334,15444.0
2018-09-11 15:25:00,66.63,66.64,66.59,66.62,20965.0,59.2334,59.2423,59.1978,59.2245,20965.0
2018-09-11 15:30:00,66.62,66.63,66.59,66.59,35267.0,59.2245,59.2334,59.1978,59.1978,35267.0
2018-09-11 15:35:00,66.6,66.66,66.59,66.64,33118.0,59.2067,59.2601,59.1978,59.2423,33118.0
2018-09-11 15:40:00,66.65,66.65,66.6,66.6,24831.0,59.2512,59.2512,59.2067,59.2067,24831.0
2018-09-11 15:45:00,66.6,66.6,66.53,66.56,53379.0,59.2067,59.2067,59.1445,59.1712,53379.0
2018-09-11 15:50:00,66.55,66.6,66.52,66.59,60597.0,59.1623,59.2067,59.1356,59.1978,60597.0
2018-09-11 15:55:00,66.59,66.65,66.58,66.61,194666.0,59.1978,59.2512,59.1889,59.2156,194666.0
2018-09-12 09:30:00,66.6,66.76,66.6,66.69,56509.0,59.2067,59.349,59.2067,59.2867,56509.0
2018-09-12 09:35:00,66.69,66.75,66.6,66.71,37793.0,59.2867,59.3401,59.2067,59.3045,37793.0
2018-09-12 09:40:00,66.73,66.76,66.68,66.76,21125.0,59.3223,59.349,59.2778,59.349,21125.0
2018-09-12 09:45:00,66.77,66.85,66.76,66.84,20763.0,59.3578,59.429,59.349,59.4201,20763.0
2018-09-12 09:50:00,66.84,66.9,66.78,66.81,16219.0,59.4201,59.4734,59.3667,59.3934,16219.0
2018-09-12 09:55:00,66.81,66.89,66.78,66.79,17940.0,59.3934,59.4645,59.3667,59.3756,17940.0
2018-09-12 10:00:00,66.79,66.92,66.78,66.91,26643.0,59.3756,59.4912,59.3667,59.4823,26643.0
2018-09-12 10:05:00,66.91,66.92,66.85,66.85,12173.0,59.4823,59.4912,59.429,59.429,12173.0
2018-09-12 10:10:00,66.85,66.85,66.78,66.8,16678.0,59.429,59.429,59.3667,59.3845,16678.0
2018-09-12 10:15:00,66.81,66.84,66.8,66.81,14872.0,59.3934,59.4201,59.3845,59.3934,14872.0
2018-09-12 10:20:00,66.8,66.83,66.75,66.77,22168.0,59.3845,59.4112,59.3401,59.3578,22168.0
2018-09-12 10:25:00,66.77,66.8,66.73,66.78,20064.0,59.3578,59.3845,59.3223,59.3667,20064.0
2018-09-12 10:30:00,66.78,66.79,66.72,66.76,22681.0,59.3667,59.3756,59.3134,59.349,22681.0
2018-09-12 10:35:00,66.76,66.78,66.73,66.77,21427.0,59.349,59.3667,59.3223,59.3578,21427.0
2018-09-12 10:40:00,66.76,66.78,66.75,66.75,13731.0,59.349,59.3667,59.3401,59.3401,13731.0
2018-09-12 10:45:00,66.75,66.76,66.65,66.66,29764.0,59.3401,59.349,59.2512,59.2601,29764.0
2018-09-12 10:50:00,66.65,66.7,66.64,66.69,27756.0,59.2512,59.2956,59.2423,59.2867,27756.0
2018-09-12 10:55:00,66.69,66.72,66.69,66.71,14315.0,59.2867,59.3134,59.2867,59.3045,14315.0
2018-09-12 11:00:00,66.7,66.77,66.68,66.74,20193.0,59.2956,59.3578,59.2778,59.3312,20193.0
2018-09-12 11:05:00,66.74,66.76,66.72,66.75,14593.0,59.3312,59.349,59.3134,59.3401,14593.0
2018-09-12 11:10:00,66.74,66.94,66.74,66.9,58575.0,59.3312,59.509,59.3312,59.4734,58575.0
2018-09-12 11:15:00,66.9,66.99,66.87,66.98,34832.0,59.4734,59.5534,59.4467,59.5445,34832.0
2018-09-12 11:20:00,66.97,66.99,66.94,66.97,19437.0,59.5356,59.5534,59.509,59.5356,19437.0
2018-09-12 11:25:00,66.96,66.98,66.9,66.98,56819.0,59.5268,59.5445,59.4734,59.5445,56819.0
2018-09-12 11:30:00,66.97,67.04,66.96,67.03,35031.0,59.5356,59.5979,59.5268,59.589,35031.0
2018-09-12 11:35:00,67.02,67.02,66.95,66.96,19060.0,59.5801,59.5801,59.5179,59.5268,19060.0
2018-09-12 11:40:00,66.97,66.98,66.9,66.92,22432.0,59.5356,59.5445,59.4734,59.4912,22432.0
2018-09-12 11:45:00,66.91,66.92,66.84,66.86,13940.0,59.4823,59.4912,59.4201,59.4379,13940.0
2018-09-12 11:50:00,66.85,66.85,66.7,66.76,49049.0,59.429,59.429,59.2956,59.349,49049.0
2018-09-12 11:55:00,66.75,66.82,66.74,66.81,23725.0,59.3401,59.4023,59.3312,59.3934,23725.0
2018-09-12 12:00:00,66.81,66.86,66.8,66.82,15785.0,59.3934,59.4379,59.3845,59.4023,15785.0
2018-09-12 12:05:00,66.83,66.94,66.81,66.81,66012.0,59.4112,59.509,59.3934,59.3934,66012.0
2018-09-12 12:10:00,66.81,66.85,66.79,66.85,28054.0,59.3934,59.429,59.3756,59.429,28054.0
2018-09-12 12:15:00,66.86,66.87,66.82,66.85,17857.0,59.4379,59.4467,59.4023,59.429,17857.0
2018-09-12 12:20:00,66.86,66.88,66.83,66.87,13351.0,59.4379,59.4556,59.4112,59.4467,13351.0
2018-09-12 12:25:00,66.87,66.89,66.85,66.87,14755.0,59.4467,59.4645,59.429,59.4467,14755.0
2018-09-12 12:30:00,66.87,66.89,66.86,66.87,13642.0,59.4467,59.4645,59.4379,59.4467,13642.0
2018-09-12 12:35:00,66.87,66.9,66.84,66.9,16672.0,59.4467,59.4734,59.4201,59.4734,16672.0
2018-09-12 12:40:00,66.9,66.97,66.89,66.96,16655.0,59.4734,59.5356,59.4645,59.5268,16655.0
2018-09-12 12:45:00,66.96,66.96,66.92,66.92,14425.0,59.5268,59.5268,59.4912,59.4912,14425.0
2018-09-12 12:50:00,66.93,66.94,66.91,66.91,12968.0,59.5001,59.509,59.4823,59.4823,12968.0
2018-09-12 12:55:00,66.91,66.94,66.89,66.92,81694.0,59.4823,59.509,59.4645,59.4912,81694.0
2018-09-12 13:00:00,66.92,66.95,66.87,66.88,17072.0,59.4912,59.5179,59.4467,59.4556,17072.0
2018-09-12 13:05:00,66.88,66.89,66.87,66.87,4271.0,59.4556,59.4645,59.4467,59.4467,4271.0
2018-09-12 13:10:00,66.88,66.92,66.84,66.84,11411.0,59.4556,59.4912,59.4201,59.4201,11411.0
2018-09-12 13:15:00,66.84,66.86,66.82,66.85,8706.0,59.4201,59.4379,59.4023,59.429,8706.0
2018-09-12 13:20:00,66.86,66.9,66.86,66.89,14680.0,59.4379,59.4734,59.4379,59.4645,14680.0
2018-09-12 13:25:00,66.88,66.9,66.87,66.88,12225.0,59.4556,59.4734,59.4467,59.4556,12225.0
2018-09-12 13:30:00,66.88,66.91,66.87,66.87,11126.0,59.4556,59.4823,59.4467,59.4467,11126.0
2018-09-12 13:35:00,66.88,66.88,66.85,66.85,2856.0,59.4556,59.4556,59.429,59.429,2856.0
2018-09-12 13:40:00,66.86,66.87,66.83,66.84,10900.0,59.4379,59.4467,59.4112,59.4201,10900.0
2018-09-12 13:45:00,66.83,66.84,66.8,66.82,13875.0,59.4112,59.4201,59.3845,59.4023,13875.0
2018-09-12 13:50:00,66.81,66.81,66.78,66.8,12361.0,59.3934,59.3934,59.3667,59.3845,12361.0
2018-09-12 13:55:00,66.79,66.8,66.75,66.78,11317.0,59.3756,59.3845,59.3401,59.3667,11317.0
2018-09-12 14:00:00,66.78,66.83,66.78,66.83,13817.0,59.3667,59.4112,59.3667,59.4112,13817.0
2018-09-12 14:05:00,66.82,66.83,66.79,66.8,36287.0,59.4023,59.4112,59.3756,59.3845,36287.0
2018-09-12 14:10:00,66.8,66.81,66.78,66.8,19411.0,59.3845,59.3934,59.3667,59.3845,19411.0
2018-09-12 14:15:00,66.8,66.81,66.79,66.81,18776.0,59.3845,59.3934,59.3756,59.3934,18776.0
2018-09-12 14:20:00,66.81,66.87,66.8,66.82,45078.0,59.3934,59.4467,59.3845,59.4023,45078.0
2018-09-12 14:25:00,66.81,66.82,66.79,66.81,9810.0,59.3934,59.4023,59.3756,59.3934,9810.0
2018-09-12 14:30:00,66.81,66.83,66.8,66.81,14313.0,59.3934,59.4112,59.3845,59.3934,14313.0
2018-09-12 14:35:00,66.81,66.87,66.81,66.87,8738.0,59.3934,59.4467,59.3934,59.4467,8738.0
2018-09-12 14:40:00,66.87,66.87,66.84,66.85,15087.0,59.4467,59.4467,59.4201,59.429,15087.0
2018-09-12 14:45:00,66.85,66.9,66.81,66.9,20003.0,59.429,59.4734,59.3934,59.4734,20003.0
2018-09-12 14:50:00,66.89,66.92,66.87,66.92,14580.0,59.4645,59.4912,59.4467,59.4912,14580.0
2018-09-12 14:55:00,66.92,66.92,66.89,66.89,11102.0,59.4912,59.4912,59.4645,59.4645,11102.0
2018-09-12 15:00:00,66.9,66.91,66.89,66.9,15506.0,59.4734,59.4823,59.4645,59.4734,15506.0
2018-09-12 15:05:00,66.89,66.91,66.85,66.87,42285.0,59.4645,59.4823,59.429,59.4467,42285.0
2018-09-12 15:10:00,66.87,66.91,66.86,66.89,34671.0,59.4467,59.4823,59.4379,59.4645,34671.0
2018-09-12 15:15:00,66.89,66.91,66.88,66.88,42469.0,59.4645,59.4823,59.4556,59.4556,42469.0
2018-09-12 15:20:00,66.89,66.95,66.88,66.95,51144.0,59.4645,59.5179,59.4556,59.5179,51144.0
2018-09-12 15:25:00,66.95,67.0,66.94,66.99,28840.0,59.5179,59.5623,59.509,59.5534,28840.0
2018-09-12 15:30:00,67.0,67.09,66.98,67.09,54933.0,59.5623,59.6423,59.5445,59.6423,54933.0
2018-09-12 15:35:00,67.09,67.1,67.03,67.05,40007.0,59.6423,59.6512,59.589,59.6068,40007.0
2018-09-12 15:40:00,67.05,67.12,67.03,67.06,78130.0,59.6068,59.669,59.589,59.6157,78130.0
2018-09-12 15:45:00,67.07,67.07,66.96,66.97,85046.0,59.6245,59.6245,59.5268,59.5356,85046.0
2018-09-12 15:50:00,66.97,67.06,66.96,67.05,105974.0,59.5356,59.6157,59.5268,59.6068,105974.0
2018-09-12 15:55:00,67.05,67.05,66.94,66.97,239514.0,59.6068,59.6068,59.509,59.5356,239514.0
2018-09-13 09:30:00,67.23,67.29,67.15,67.23,82089.0,59.7668,59.8201,59.6957,59.7668,82089.0
2018-09-13 09:35:00,67.24,67.44,67.17,67.43,30781.0,59.7757,59.9535,59.7134,59.9446,30781.0
2018-09-13 09:40:00,67.44,67.49,67.38,67.49,39762.0,59.9535,59.9979,59.9001,59.9979,39762.0
2018-09-13 09:45:00,67.49,67.58,67.49,67.54,41503.0,59.9979,60.0779,59.9979,60.0424,41503.0
2018-09-13 09:50:00,67.55,67.69,67.53,67.65,35076.0,60.0513,60.1757,60.0335,60.1402,35076.0
2018-09-13 09:55:00,67.65,67.7,67.56,67.56,41461.0,60.1402,60.1846,60.0602,60.0602,41461.0
2018-09-13 10:00:00,67.56,67.56,67.48,67.48,35309.0,60.0602,60.0602,59.989,59.989,35309.0
2018-09-13 10:05:00,67.48,67.57,67.48,67.57,23117.0,59.989,60.069,59.989,60.069,23117.0
2018-09-13 10:10:00,67.57,67.59,67.55,67.56,24822.0,60.069,60.0868,60.0513,60.0602,24822.0
2018-09-13 10:15:00,67.56,67.63,67.5,67.6,54610.0,60.0602,60.1224,60.0068,60.0957,54610.0
2018-09-13 10:20:00,67.59,67.62,67.54,67.58,38405.0,60.0868,60.1135,60.0424,60.0779,38405.0
2018-09-13 10:25:00,67.58,67.75,67.58,67.72,58423.0,60.0779,60.2291,60.0779,60.2024,58423.0
2018-09-13 10:30:00,67.71,67.72,67.59,67.62,29341.0,60.1935,60.2024,60.0868,60.1135,29341.0
2018-09-13 10:35:00,67.63,67.63,67.56,67.57,25440.0,60.1224,60.1224,60.0602,60.069,25440.0
2018-09-13 10:40:00,67.57,67.59,67.52,67.59,29805.0,60.069,60.0868,60.0246,60.0868,29805.0
2018-09-13 10:45:00,67.59,67.65,67.59,67.62,20203.0,60.0868,60.1402,60.0868,60.1135,20203.0
2018-09-13 10:50:00,67.61,67.65,67.59,67.62,30513.0,60.1046,60.1402,60.0868,60.1135,30513.0
2018-09-13 10:55:00,67.62,67.62,67.5,67.52,25203.0,60.1135,60.1135,60.0068,60.0246,25203.0
2018-09-13 11:00:00,67.51,67.53,67.48,67.53,27010.0,60.0157,60.0335,59.989,60.0335,27010.0
2018-09-13 11:05:00,67.54,67.62,67.54,67.58,42699.0,60.0424,60.1135,60.0424,60.0779,42699.0
2018-09-13 11:10:00,67.58,67.63,67.56,67.63,18021.0,60.0779,60.1224,60.0602,60.1224,18021.0
2018-09-13 11:15:00,67.63,67.64,67.59,67.63,19992.0,60.1224,60.1313,60.0868,60.1224,19992.0
2018-09-13 11:20:00,67.63,67.64,67.6,67.61,12528.0,60.1224,60.1313,60.0957,60.1046,12528.0
2018-09-13 11:25:00,67.6,67.64,67.58,67.61,17976.0,60.0957,60.1313,60.0779,60.1046,17976.0
2018-09-13 11:30:00,67.61,67.62,67.52,67.59,22963.0,60.1046,60.1135,60.0246,60.0868,22963.0
2018-09-13 11:35:00,67.6,67.6,67.55,67.59,26211.0,60.0957,60.0957,60.0513,60.0868,26211.0
2018-09-13 11:40:00,67.58,67.6,67.56,67.57,8948.0,60.0779,60.0957,60.0602,60.069,8948.0
2018-09-13 11:45:00,67.58,67.62,67.56,67.61,8474.0,60.0779,60.1135,60.0602,60.1046,8474.0
2018-09-13 11:50:00,67.61,67.64,67.6,67.63,9377.0,60.1046,60.1313,60.0957,60.1224,9377.0
2018-09-13 11:55:00,67.64,67.69,67.64,67.69,17162.0,60.1313,60.1757,60.1313,60.1757,17162.0
2018-09-13 12:00:00,67.69,67.73,67.66,67.66,24485.0,60.1757,60.2113,60.149,60.149,24485.0
2018-09-13 12:05:00,67.66,67.68,67.64,67.67,17312.0,60.149,60.1668,60.1313,60.1579,17312.0
2018-09-13 12:10:00,67.67,67.72,67.67,67.69,15434.0,60.1579,60.2024,60.1579,60.1757,15434.0
2018-09-13 12:15:00,67.69,67.7,67.64,67.65,14612.0,60.1757,60.1846,60.1313,60.1402,14612.0
2018-09-13 12:20:00,67.65,67.67,67.64,67.65,18419.0,60.1402,60.1579,60.1313,60.1402,18419.0
2018-09-13 12:25:00,67.63,67.64,67.59,67.6,20675.0,60.1224,60.1313,60.0868,60.0957,20675.0
2018-09-13 12:30:00,67.6,67.61,67.58,67.6,15470.0,60.0957,60.1046,60.0779,60.0957,15470.0
2018-09-13 12:35:00,67.6,67.61,67.56,67.57,12544.0,60.0957,60.1046,60.0602,60.069,12544.0
2018-09-13 12:40:00,67.58,67.59,67.55,67.59,13721.0,60.0779,60.0868,60.0513,60.0868,13721.0
2018-09-13 12:45:00,67.58,67.61,67.58,67.61,15439.0,60.0779,60.1046,60.0779,60.1046,15439.0
2018-09-13 12:50:00,67.61,67.73,67.6,67.72,61935.0,60.1046,60.2113,60.0957,60.2024,61935.0
2018-09-13 12:55:00,67.72,67.82,67.71,67.82,37595.0,60.2024,60.2913,60.1935,60.2913,37595.0
2018-09-13 13:00:00,67.82,67.84,67.79,67.84,28491.0,60.2913,60.3091,60.2646,60.3091,28491.0
2018-09-13 13:05:00,67.84,67.85,67.81,67.83,27573.0,60.3091,60.318,60.2824,60.3002,27573.0
2018-09-13 13:10:00,67.82,67.85,67.8,67.85,22021.0,60.2913,60.318,60.2735,60.318,22021.0
2018-09-13 13:15:00,67.84,67.92,67.84,67.92,45012.0,60.3091,60.3802,60.3091,60.3802,45012.0
2018-09-13 13:20:00,67.92,67.93,67.88,67.9,28963.0,60.3802,60.3891,60.3446,60.3624,28963.0
2018-09-13 13:25:00,67.9,67.94,67.89,67.94,11231.0,60.3624,60.398,60.3535,60.398,11231.0
2018-09-13 13:30:00,67.94,67.94,67.89,67.9,37433.0,60.398,60.398,60.3535,60.3624,37433.0
2018-09-13 13:35:00,67.9,67.93,67.88,67.92,26200.0,60.3624,60.3891,60.3446,60.3802,26200.0
2018-09-13 13:40:00,67.93,67.96,67.92,67.95,20498.0,60.3891,60.4157,60.3802,60.4069,20498.0
2018-09-13 13:45:00,67.96,67.98,67.91,67.92,26209.0,60.4157,60.4335,60.3713,60.3802,26209.0
2018-09-13 13:50:00,67.92,67.95,67.9,67.95,26141.0,60.3802,60.4069,60.3624,60.4069,26141.0
2018-09-13 13:55:00,67.94,67.98,67.93,67.97,43482.0,60.398,60.4335,60.3891,60.4246,43482.0
2018-09-13 14:00:00,67.97,68.06,67.96,68.06,113340.0,60.4246,60.5046,60.4157,60.5046,113340.0
2018-09-13 14:05:00,68.06,68.09,68.04,68.09,63396.0,60.5046,60.5313,60.4869,60.5313,63396.0
2018-09-13 14:10:00,68.09,68.24,68.09,68.21,203447.0,60.5313,60.6647,60.5313,60.638,203447.0
2018-09-13 14:15:00,68.2,68.21,68.12,68.14,64750.0,60.6291,60.638,60.558,60.5758,64750.0
2018-09-13 14:20:00,68.14,68.27,68.12,68.26,61284.0,60.5758,60.6913,60.558,60.6824,61284.0
2018-09-13 14:25:00,68.27,68.34,68.26,68.31,81661.0,60.6913,60.7536,60.6824,60.7269,81661.0
2018-09-13 14:30:00,68.31,68.41,68.3,68.41,136692.0,60.7269,60.8158,60.718,60.8158,136692.0
2018-09-13 14:35:00,68.4,68.4,68.3,68.33,91897.0,60.8069,60.8069,60.718,60.7447,91897.0
2018-09-13 14:40:00,68.32,68.33,68.26,68.29,84437.0,60.7358,60.7447,60.6824,60.7091,84437.0
2018-09-13 14:45:00,68.28,68.3,68.25,68.28,65146.0,60.7002,60.718,60.6736,60.7002,65146.0
2018-09-13 14:50:00,68.28,68.35,68.26,68.35,78794.0,60.7002,60.7625,60.6824,60.7625,78794.0
2018-09-13 14:55:00,68.35,68.38,68.34,68.34,71737.0,60.7625,60.7891,60.7536,60.7536,71737.0
2018-09-13 15:00:00,68.34,68.35,68.31,68.33,43932.0,60.7536,60.7625,60.7269,60.7447,43932.0
2018-09-13 15:05:00,68.32,68.33,68.24,68.26,89862.0,60.7358,60.7447,60.6647,60.6824,89862.0
2018-09-13 15:10:00,68.27,68.3,68.22,68.26,76735.0,60.6913,60.718,60.6469,60.6824,76735.0
2018-09-13 15:15:00,68.25,68.28,68.23,68.27,54798.0,60.6736,60.7002,60.6558,60.6913,54798.0
2018-09-13 15:20:00,68.27,68.3,68.26,68.26,142365.0,60.6913,60.718,60.6824,60.6824,142365.0
2018-09-13 15:25:00,68.26,68.32,68.24,68.32,123078.0,60.6824,60.7358,60.6647,60.7358,123078.0
2018-09-13 15:30:00,68.31,68.32,68.24,68.27,105403.0,60.7269,60.7358,60.6647,60.6913,105403.0
2018-09-13 15:35:00,68.27,68.34,68.26,68.34,164684.0,60.6913,60.7536,60.6824,60.7536,164684.0
2018-09-13 15:40:00,68.34,68.4,68.33,68.38,170145.0,60.7536,60.8069,60.7447,60.7891,170145.0
2018-09-13 15:45:00,68.37,68.48,68.36,68.48,228085.0,60.7802,60.878,60.7713,60.878,228085.0
2018-09-13 15:50:00,68.48,68.5,68.43,68.44,243957.0,60.878,60.8958,60.8336,60.8425,243957.0
2018-09-13 15:55:00,68.45,68.54,68.44,68.5,621842.0,60.8514,60.9314,60.8425,60.8958,621842.0
2018-09-14 09:30:00,68.51,68.7,68.44,68.66,117843.0,60.9047,61.0736,60.8425,61.038,117843.0
2018-09-14 09:35:00,68.67,68.67,68.4,68.52,104469.0,61.0469,61.0469,60.8069,60.9136,104469.0
2018-09-14 09:40:00,68.52,68.68,68.51,68.67,45443.0,60.9136,61.0558,60.9047,61.0469,45443.0
2018-09-14 09:45:00,68.67,68.82,68.63,68.79,86661.0,61.0469,61.1803,61.0114,61.1536,86661.0
2018-09-14 09:50:00,68.8,68.82,68.61,68.63,66816.0,61.1625,61.1803,60.9936,61.0114,66816.0
2018-09-14 09:55:00,68.63,68.7,68.57,68.7,44369.0,61.0114,61.0736,60.958,61.0736,44369.0
2018-09-14 10:00:00,68.71,68.77,68.69,68.73,42830.0,61.0825,61.1358,61.0647,61.1003,42830.0
2018-09-14 10:05:00,68.73,68.73,68.6,68.6,49033.0,61.1003,61.1003,60.9847,60.9847,49033.0
2018-09-14 10:10:00,68.6,68.68,68.6,68.68,50091.0,60.9847,61.0558,60.9847,61.0558,50091.0
2018-09-14 10:15:00,68.68,68.73,68.67,68.71,36046.0,61.0558,61.1003,61.0469,61.0825,36046.0
2018-09-14 10:20:00,68.71,68.75,68.69,68.7,36063.0,61.0825,61.118,61.0647,61.0736,36063.0
2018-09-14 10:25:00,68.7,68.7,68.63,68.66,34151.0,61.0736,61.0736,61.0114,61.038,34151.0
2018-09-14 10:30:00,68.66,68.75,68.66,68.73,33759.0,61.038,61.118,61.038,61.1003,33759.0
2018-09-14 10:35:00,68.73,68.73,68.65,68.7,36250.0,61.1003,61.1003,61.0291,61.0736,36250.0
2018-09-14 10:40:00,68.7,68.74,68.69,68.7,43797.0,61.0736,61.1092,61.0647,61.0736,43797.0
2018-09-14 10:45:00,68.69,68.79,68.66,68.72,41871.0,61.0647,61.1536,61.038,61.0914,41871.0
2018-09-14 10:50:00,68.72,68.82,68.71,68.76,63213.0,61.0914,61.1803,61.0825,61.1269,63213.0
2018-09-14 10:55:00,68.77,68.82,68.76,68.78,50536.0,61.1358,61.1803,61.1269,61.1447,50536.0
2018-09-14 11:00:00,68.78,68.79,68.69,68.72,43886.0,61.1447,61.1536,61.0647,61.0914,43886.0
2018-09-14 11:05:00,68.73,68.76,68.7,68.74,50410.0,61.1003,61.1269,61.0736,61.1092,50410.0
2018-09-14 11:10:00,68.74,68.75,68.68,68.7,44279.0,61.1092,61.118,61.0558,61.0736,44279.0
2018-09-14 11:15:00,68.7,68.74,68.69,68.72,23727.0,61.0736,61.1092,61.0647,61.0914,23727.0
2018-09-14 11:20:00,68.71,68.73,68.68,68.73,39338.0,61.0825,61.1003,61.0558,61.1003,39338.0
2018-09-14 11:25:00,68.72,68.77,68.69,68.69,24060.0,61.0914,61.1358,61.0647,61.0647,24060.0
2018-09-14 11:30:00,68.69,68.74,68.66,68.71,35982.0,61.0647,61.1092,61.038,61.0825,35982.0
2018-09-14 11:35:00,68.7,68.7,68.62,68.63,33240.0,61.0736,61.0736,61.0025,61.0114,33240.0
2018-09-14 11:40:00,68.63,68.68,68.6,68.68,35261.0,61.0114,61.0558,60.9847,61.0558,35261.0
2018-09-14 11:45:00,68.67,68.68,68.65,68.68,20366.0,61.0469,61.0558,61.0291,61.0558,20366.0
2018-09-14 11:50:00,68.67,68.68,68.64,68.65,19119.0,61.0469,61.0558,61.0203,61.0291,19119.0
2018-09-14 11:55:00,68.65,68.67,68.63,68.66,35885.0,61.0291,61.0469,61.0114,61.038,35885.0
2018-09-14 12:00:00,68.66,68.66,68.48,68.52,119037.0,61.038,61.038,60.878,60.9136,119037.0
2018-09-14 12:05:00,68.52,68.57,68.49,68.55,53042.0,60.9136,60.958,60.8869,60.9403,53042.0
2018-09-14 12:10:00,68.55,68.59,68.54,68.59,32524.0,60.9403,60.9758,60.9314,60.9758,32524.0
2018-09-14 12:15:00,68.58,68.64,68.52,68.53,37874.0,60.9669,61.0203,60.9136,60.9225,37874.0
2018-09-14 12:20:00,68.53,68.55,68.49,68.53,35123.0,60.9225,60.9403,60.8869,60.9225,35123.0
2018-09-14 12:25:00,68.53,68.59,68.53,68.57,41448.0,60.9225,60.9758,60.9225,60.958,41448.0
2018-09-14 12:30:00,68.56,68.58,68.51,68.53,31712.0,60.9491,60.9669,60.9047,60.9225,31712.0
2018-09-14 12:35:00,68.54,68.55,68.51,68.54,21818.0,60.9314,60.9403,60.9047,60.9314,21818.0
2018-09-14 12:40:00,68.55,68.56,68.52,68.53,19401.0,60.9403,60.9491,60.9136,60.9225,19401.0
2018-09-14 12:45:00,68.53,68.55,68.51,68.54,18545.0,60.9225,60.9403,60.9047,60.9314,18545.0
2018-09-14 12:50:00,68.53,68.53,68.49,68.5,22707.0,60.9225,60.9225,60.8869,60.8958,22707.0
2018-09-14 12:55:00,68.5,68.54,68.47,68.48,23409.0,60.8958,60.9314,60.8691,60.878,23409.0
2018-09-14 13:00:00,68.47,68.48,68.41,68.43,42832.0,60.8691,60.878,60.8158,60.8336,42832.0
2018-09-14 13:05:00,68.43,68.44,68.37,68.38,28128.0,60.8336,60.8425,60.7802,60.7891,28128.0
2018-09-14 13:10:00,68.39,68.41,68.36,68.39,27877.0,60.798,60.8158,60.7713,60.798,27877.0
2018-09-14 13:15:00,68.39,68.44,68.38,68.43,21781.0,60.798,60.8425,60.7891,60.8336,21781.0
2018-09-14 13:20:00,68.42,68.46,68.42,68.44,26193.0,60.8247,60.8602,60.8247,60.8425,26193.0
2018-09-14 13:25:00,68.43,68.46,68.43,68.45,17296.0,60.8336,60.8602,60.8336,60.8514,17296.0
2018-09-14 13:30:00,68.45,68.53,68.45,68.52,25846.0,60.8514,60.9225,60.8514,60.9136,25846.0
2018-09-14 13:35:00,68.52,68.54,68.49,68.51,19165.0,60.9136,60.9314,60.8869,60.9047,19165.0
2018-09-14 13:40:00,68.5,68.54,68.5,68.53,22953.0,60.8958,60.9314,60.8958,60.9225,22953.0
2018-09-14 13:45:00,68.53,68.54,68.51,68.53,13871.0,60.9225,60.9314,60.9047,60.9225,13871.0
2018-09-14 13:50:00,68.53,68.57,68.53,68.56,18034.0,60.9225,60.958,60.9225,60.9491,18034.0
2018-09-14 13:55:00,68.56,68.56,68.53,68.53,22856.0,60.9491,60.9491,60.9225,60.9225,22856.0
2018-09-14 14:00:00,68.53,68.58,68.53,68.56,28435.0,60.9225,60.9669,60.9225,60.9491,28435.0
2018-09-14 14:05:00,68.55,68.56,68.52,68.53,15749.0,60.9403,60.9491,60.9136,60.9225,15749.0
2018-09-14 14:10:00,68.53,68.54,68.5,68.51,14842.0,60.9225,60.9314,60.8958,60.9047,14842.0
2018-09-14 14:15:00,68.5,68.58,68.5,68.54,28539.0,60.8958,60.9669,60.8958,60.9314,28539.0
2018-09-14 14:20:00,68.55,68.55,68.5,68.52,17871.0,60.9403,60.9403,60.8958,60.9136,17871.0
2018-09-14 14:25:00,68.52,68.53,68.46,68.5,31729.0,60.9136,60.9225,60.8602,60.8958,31729.0
2018-09-14 14:30:00,68.5,68.5,68.44,68.49,43969.0,60.8958,60.8958,60.8425,60.8869,43969.0
2018-09-14 14:35:00,68.49,68.5,68.48,68.5,16777.0,60.8869,60.8958,60.878,60.8958,16777.0
2018-09-14 14:40:00,68.5,68.5,68.48,68.5,15873.0,60.8958,60.8958,60.878,60.8958,15873.0
2018-09-14 14:45:00,68.5,68.53,68.48,68.52,33154.0,60.8958,60.9225,60.878,60.9136,33154.0
2018-09-14 14:50:00,68.52,68.54,68.51,68.52,23024.0,60.9136,60.9314,60.9047,60.9136,23024.0
2018-09-14 14:55:00,68.52,68.53,68.46,68.47,22650.0,60.9136,60.9225,60.8602,60.8691,22650.0
2018-09-14 15:00:00,68.46,68.49,68.45,68.47,26842.0,60.8602,60.8869,60.8514,60.8691,26842.0
2018-09-14 15:05:00,68.47,68.48,68.45,68.45,21175.0,60.8691,60.878,60.8514,60.8514,21175.0
2018-09-14 15:10:00,68.45,68.48,68.45,68.45,28390.0,60.8514,60.878,60.8514,60.8514,28390.0
2018-09-14 15:15:00,68.45,68.46,68.4,68.43,42805.0,60.8514,60.8602,60.8069,60.8336,42805.0
2018-09-14 15:20:00,68.43,68.43,68.4,68.42,19906.0,60.8336,60.8336,60.8069,60.8247,19906.0
2018-09-14 15:25:00,68.42,68.46,68.4,68.42,43047.0,60.8247,60.8602,60.8069,60.8247,43047.0
2018-09-14 15:30:00,68.42,68.44,68.41,68.42,47427.0,60.8247,60.8425,60.8158,60.8247,47427.0
2018-09-14 15:35:00,68.43,68.43,68.38,68.42,38482.0,60.8336,60.8336,60.7891,60.8247,38482.0
2018-09-14 15:40:00,68.42,68.42,68.37,68.37,41211.0,60.8247,60.8247,60.7802,60.7802,41211.0
2018-09-14 15:45:00,68.38,68.42,68.37,68.41,74061.0,60.7891,60.8247,60.7802,60.8158,74061.0
2018-09-14 15:50:00,68.42,68.45,68.42,68.45,77676.0,60.8247,60.8514,60.8247,60.8514,77676.0
2018-09-14 15:55:00,68.45,68.48,68.4,68.43,333943.0,60.8514,60.878,60.8069,60.8336,333943.0
2018-09-17 09:30:00,68.42,68.42,68.13,68.13,86605.0,60.8247,60.8247,60.5669,60.5669,86605.0
2018-09-17 09:35:00,68.13,68.17,68.02,68.11,45678.0,60.5669,60.6024,60.4691,60.5491,45678.0
2018-09-17 09:40:00,68.1,68.12,67.94,67.98,36128.0,60.5402,60.558,60.398,60.4335,36128.0
2018-09-17 09:45:00,67.99,68.05,67.97,67.97,41700.0,60.4424,60.4958,60.4246,60.4246,41700.0
2018-09-17 09:50:00,67.97,68.05,67.96,68.03,47010.0,60.4246,60.4958,60.4157,60.478,47010.0
2018-09-17 09:55:00,68.03,68.08,67.95,67.97,37345.0,60.478,60.5224,60.4069,60.4246,37345.0
2018-09-17 10:00:00,67.97,67.98,67.92,67.95,29137.0,60.4246,60.4335,60.3802,60.4069,29137.0
2018-09-17 10:05:00,67.94,67.99,67.91,67.93,40638.0,60.398,60.4424,60.3713,60.3891,40638.0
2018-09-17 10:10:00,67.94,67.94,67.8,67.8,40611.0,60.398,60.398,60.2735,60.2735,40611.0
2018-09-17 10:15:00,67.81,67.84,67.78,67.81,25406.0,60.2824,60.3091,60.2557,60.2824,25406.0
2018-09-17 10:20:00,67.8,67.83,67.79,67.81,22705.0,60.2735,60.3002,60.2646,60.2824,22705.0
2018-09-17 10:25:00,67.81,67.88,67.8,67.87,29126.0,60.2824,60.3446,60.2735,60.3357,29126.0
2018-09-17 10:30:00,67.87,67.91,67.8,67.8,35945.0,60.3357,60.3713,60.2735,60.2735,35945.0
2018-09-17 10:35:00,67.81,67.81,67.75,67.77,43437.0,60.2824,60.2824,60.2291,60.2468,43437.0
2018-09-17 10:40:00,67.78,67.82,67.75,67.76,28761.0,60.2557,60.2913,60.2291,60.2379,28761.0
2018-09-17 10:45:00,67.76,67.76,67.68,67.7,35360.0,60.2379,60.2379,60.1668,60.1846,35360.0
2018-09-17 10:50:00,67.7,67.73,67.66,67.66,32131.0,60.1846,60.2113,60.149,60.149,32131.0
2018-09-17 10:55:00,67.66,67.67,67.58,67.59,30071.0,60.149,60.1579,60.0779,60.0868,30071.0
2018-09-17 11:00:00,67.6,67.68,67.59,67.64,32321.0,60.0957,60.1668,60.0868,60.1313,32321.0
2018-09-17 11:05:00,67.63,67.68,67.61,67.64,45126.0,60.1224,60.1668,60.1046,60.1313,45126.0
2018-09-17 11:10:00,67.65,67.66,67.56,67.63,54514.0,60.1402,60.149,60.0602,60.1224,54514.0
2018-09-17 11:15:00,67.63,67.66,67.62,67.65,32639.0,60.1224,60.149,60.1135,60.1402,32639.0
2018-09-17 11:20:00,67.66,67.73,67.61,67.7,56158.0,60.149,60.2113,60.1046,60.1846,56158.0
2018-09-17 11:25:00,67.7,67.74,67.68,67.71,40666.0,60.1846,60.2202,60.1668,60.1935,40666.0
2018-09-17 11:30:00,67.72,67.78,67.72,67.75,18161.0,60.2024,60.2557,60.2024,60.2291,18161.0
2018-09-17 11:35:00,67.75,67.79,67.7,67.7,16310.0,60.2291,60.2646,60.1846,60.1846,16310.0
2018-09-17 11:40:00,67.7,67.73,67.7,67.73,12053.0,60.1846,60.2113,60.1846,60.2113,12053.0
2018-09-17 11:45:00,67.73,67.76,67.7,67.72,33726.0,60.2113,60.2379,60.1846,60.2024,33726.0
2018-09-17 11:50:00,67.72,67.74,67.7,67.73,26535.0,60.2024,60.2202,60.1846,60.2113,26535.0
2018-09-17 11:55:00,67.72,67.79,67.72,67.78,23229.0,60.2024,60.2646,60.2024,60.2557,23229.0
2018-09-17 12:00:00,67.78,67.92,67.77,67.91,45115.0,60.2557,60.3802,60.2468,60.3713,45115.0
2018-09-17 12:05:00,67.9,67.9,67.85,67.87,17239.0,60.3624,60.3624,60.318,60.3357,17239.0
2018-09-17 12:10:00,67.87,67.88,67.81,67.81,30445.0,60.3357,60.3446,60.2824,60.2824,30445.0
2018-09-17 12:15:00,67.81,67.83,67.78,67.78,25584.0,60.2824,60.3002,60.2557,60.2557,25584.0
2018-09-17 12:20:00,67.77,67.83,67.76,67.81,23964.0,60.2468,60.3002,60.2379,60.2824,23964.0
2018-09-17 12:25:00,67.81,67.83,67.78,67.78,44252.0,60.2824,60.3002,60.2557,60.2557,44252.0
2018-09-17 12:30:00,67.78,67.81,67.77,67.78,16176.0,60.2557,60.2824,60.2468,60.2557,16176.0
2018-09-17 12:35:00,67.77,67.82,67.77,67.81,11657.0,60.2468,60.2913,60.2468,60.2824,11657.0
2018-09-17 12:40:00,67.8,67.81,67.79,67.79,8116.0,60.2735,60.2824,60.2646,60.2646,8116.0
2018-09-17 12:45:00,67.8,67.87,67.79,67.87,12096.0,60.2735,60.3357,60.2646,60.3357,12096.0
2018-09-17 12:50:00,67.86,67.9,67.8,67.81,15059.0,60.3268,60.3624,60.2735,60.2824,15059.0
2018-09-17 12:55:00,67.8,67.88,67.78,67.86,22001.0,60.2735,60.3446,60.2557,60.3268,22001.0
2018-09-17 13:00:00,67.85,67.88,67.83,67.83,12541.0,60.318,60.3446,60.3002,60.3002,12541.0
2018-09-17 13:05:00,67.83,67.86,67.81,67.84,17163.0,60.3002,60.3268,60.2824,60.3091,17163.0
2018-09-17 13:10:00,67.84,67.84,67.78,67.79,27864.0,60.3091,60.3091,60.2557,60.2646,27864.0
2018-09-17 13:15:00,67.78,67.81,67.76,67.78,17493.0,60.2557,60.2824,60.2379,60.2557,17493.0
2018-09-17 13:20:00,67.78,67.78,67.73,67.74,14600.0,60.2557,60.2557,60.2113,60.2202,14600.0
2018-09-17 13:25:00,67.74,67.77,67.71,67.72,13216.0,60.2202,60.2468,60.1935,60.2024,13216.0
2018-09-17 13:30:00,67.72,67.75,67.69,67.75,21036.0,60.2024,60.2291,60.1757,60.2291,21036.0
2018-09-17 13:35:00,67.74,67.75,67.71,67.73,15861.0,60.2202,60.2291,60.1935,60.2113,15861.0
2018-09-17 13:40:00,67.73,67.77,67.73,67.77,13743.0,60.2113,60.2468,60.2113,60.2468,13743.0
2018-09-17 13:45:00,67.77,67.79,67.74,67.77,40103.0,60.2468,60.2646,60.2202,60.2468,40103.0
2018-09-17 13:50:00,67.77,67.77,67.71,67.76,19237.0,60.2468,60.2468,60.1935,60.2379,19237.0
2018-09-17 13:55:00,67.77,67.78,67.71,67.73,17138.0,60.2468,60.2557,60.1935,60.2113,17138.0
2018-09-17 14:00:00,67.73,67.76,67.7,67.73,26841.0,60.2113,60.2379,60.1846,60.2113,26841.0
2018-09-17 14:05:00,67.73,67.78,67.73,67.77,23126.0,60.2113,60.2557,60.2113,60.2468,23126.0
2018-09-17 14:10:00,67.77,67.81,67.77,67.8,25774.0,60.2468,60.2824,60.2468,60.2735,25774.0
2018-09-17 14:15:00,67.8,67.81,67.76,67.76,11330.0,60.2735,60.2824,60.2379,60.2379,11330.0
2018-09-17 14:20:00,67.77,67.77,67.72,67.73,16228.0,60.2468,60.2468,60.2024,60.2113,16228.0
2018-09-17 14:25:00,67.73,67.76,67.72,67.76,13695.0,60.2113,60.2379,60.2024,60.2379,13695.0
2018-09-17 14:30:00,67.76,67.76,67.75,67.76,7950.0,60.2379,60.2379,60.2291,60.2379,7950.0
2018-09-17 14:35:00,67.76,67.76,67.71,67.73,20006.0,60.2379,60.2379,60.1935,60.2113,20006.0
2018-09-17 14:40:00,67.73,67.78,67.72,67.78,20097.0,60.2113,60.2557,60.2024,60.2557,20097.0
2018-09-17 14:45:00,67.77,67.78,67.73,67.75,13864.0,60.2468,60.2557,60.2113,60.2291,13864.0
2018-09-17 14:50:00,67.74,67.81,67.73,67.77,43915.0,60.2202,60.2824,60.2113,60.2468,43915.0
2018-09-17 14:55:00,67.77,67.78,67.68,67.72,29869.0,60.2468,60.2557,60.1668,60.2024,29869.0
2018-09-17 15:00:00,67.73,67.76,67.72,67.73,35137.0,60.2113,60.2379,60.2024,60.2113,35137.0
2018-09-17 15:05:00,67.73,67.74,67.66,67.67,30122.0,60.2113,60.2202,60.149,60.1579,30122.0
2018-09-17 15:10:00,67.67,67.74,67.67,67.72,28319.0,60.1579,60.2202,60.1579,60.2024,28319.0
2018-09-17 15:15:00,67.72,67.74,67.69,67.69,20851.0,60.2024,60.2202,60.1757,60.1757,20851.0
2018-09-17 15:20:00,67.68,67.69,67.61,67.63,48440.0,60.1668,60.1757,60.1046,60.1224,48440.0
2018-09-17 15:25:00,67.62,67.65,67.59,67.63,41777.0,60.1135,60.1402,60.0868,60.1224,41777.0
2018-09-17 15:30:00,67.62,67.68,67.61,67.62,57029.0,60.1135,60.1668,60.1046,60.1135,57029.0
2018-09-17 15:35:00,67.63,67.65,67.59,67.61,51826.0,60.1224,60.1402,60.0868,60.1046,51826.0
2018-09-17 15:40:00,67.6,67.61,67.55,67.6,67986.0,60.0957,60.1046,60.0513,60.0957,67986.0
2018-09-17 15:45:00,67.61,67.63,67.55,67.56,140463.0,60.1046,60.1224,60.0513,60.0602,140463.0
2018-09-17 15:50:00,67.56,67.59,67.51,67.52,99393.0,60.0602,60.0868,60.0157,60.0246,99393.0
2018-09-17 15:55:00,67.53,67.71,67.52,67.68,333815.0,60.0335,60.1935,60.0246,60.1668,333815.0
2018-09-18 09:30:00,67.76,68.09,67.76,68.09,72778.0,60.2379,60.5313,60.2379,60.5313,72778.0
2018-09-18 09:35:00,68.1,68.34,68.09,68.16,65934.0,60.5402,60.7536,60.5313,60.5935,65934.0
2018-09-18 09:40:00,68.2,68.31,68.19,68.23,52594.0,60.6291,60.7269,60.6202,60.6558,52594.0
2018-09-18 09:45:00,68.23,68.34,68.2,68.3,40125.0,60.6558,60.7536,60.6291,60.718,40125.0
2018-09-18 09:50:00,68.3,68.32,68.23,68.27,45794.0,60.718,60.7358,60.6558,60.6913,45794.0
2018-09-18 09:55:00,68.27,68.37,68.27,68.32,37893.0,60.6913,60.7802,60.6913,60.7358,37893.0
2018-09-18 10:00:00,68.32,68.33,68.25,68.3,47059.0,60.7358,60.7447,60.6736,60.718,47059.0
2018-09-18 10:05:00,68.29,68.29,68.14,68.14,24628.0,60.7091,60.7091,60.5758,60.5758,24628.0
2018-09-18 10:10:00,68.14,68.24,68.11,68.23,42507.0,60.5758,60.6647,60.5491,60.6558,42507.0
2018-09-18 10:15:00,68.23,68.31,68.19,68.2,43877.0,60.6558,60.7269,60.6202,60.6291,43877.0
2018-09-18 10:20:00,68.21,68.26,68.19,68.24,40675.0,60.638,60.6824,60.6202,60.6647,40675.0
2018-09-18 10:25:00,68.23,68.28,68.22,68.28,30002.0,60.6558,60.7002,60.6469,60.7002,30002.0
2018-09-18 10:30:00,68.29,68.3,68.2,68.23,29819.0,60.7091,60.718,60.6291,60.6558,29819.0
2018-09-18 10:35:00,68.23,68.33,68.23,68.31,36525.0,60.6558,60.7447,60.6558,60.7269,36525.0
2018-09-18 10:40:00,68.3,68.41,68.29,68.36,117069.0,60.718,60.8158,60.7091,60.7713,117069.0
2018-09-18 10:45:00,68.36,68.4,68.29,68.31,35062.0,60.7713,60.8069,60.7091,60.7269,35062.0
2018-09-18 10:50:00,68.31,68.37,68.3,68.32,40523.0,60.7269,60.7802,60.718,60.7358,40523.0
2018-09-18 10:55:00,68.32,68.39,68.32,68.33,65015.0,60.7358,60.798,60.7358,60.7447,65015.0
2018-09-18 11:00:00,68.32,68.35,68.3,68.33,43580.0,60.7358,60.7625,60.718,60.7447,43580.0
2018-09-18 11:05:00,68.34,68.42,68.32,68.42,46720.0,60.7536,60.8247,60.7358,60.8247,46720.0
2018-09-18 11:10:00,68.41,68.42,68.31,68.35,40244.0,60.8158,60.8247,60.7269,60.7625,40244.0
2018-09-18 11:15:00,68.35,68.39,68.35,68.36,37388.0,60.7625,60.798,60.7625,60.7713,37388.0
2018-09-18 11:20:00,68.36,68.38,68.29,68.31,34669.0,60.7713,60.7891,60.7091,60.7269,34669.0
2018-09-18 11:25:00,68.32,68.35,68.29,68.34,48653.0,60.7358,60.7625,60.7091,60.7536,48653.0
2018-09-18 11:30:00,68.34,68.35,68.29,68.34,42230.0,60.7536,60.7625,60.7091,60.7536,42230.0
2018-09-18 11:35:00,68.34,68.43,68.34,68.42,26920.0,60.7536,60.8336,60.7536,60.8247,26920.0
2018-09-18 11:40:00,68.43,68.49,68.42,68.48,40198.0,60.8336,60.8869,60.8247,60.878,40198.0
2018-09-18 11:45:00,68.48,68.5,68.42,68.43,25016.0,60.878,60.8958,60.8247,60.8336,25016.0
2018-09-18 11:50:00,68.43,68.45,68.38,68.4,60878.0,60.8336,60.8514,60.7891,60.8069,60878.0
2018-09-18 11:55:00,68.4,68.42,68.38,68.42,35188.0,60.8069,60.8247,60.7891,60.8247,35188.0
2018-09-18 12:00:00,68.42,68.49,68.41,68.48,59428.0,60.8247,60.8869,60.8158,60.878,59428.0
2018-09-18 12:05:00,68.48,68.5,68.46,68.47,22713.0,60.878,60.8958,60.8602,60.8691,22713.0
2018-09-18 12:10:00,68.47,68.48,68.43,68.43,66963.0,60.8691,60.878,60.8336,60.8336,66963.0
2018-09-18 12:15:00,68.43,68.44,68.34,68.34,41462.0,60.8336,60.8425,60.7536,60.7536,41462.0
2018-09-18 12:20:00,68.35,68.37,68.34,68.36,52785.0,60.7625,60.7802,60.7536,60.7713,52785.0
2018-09-18 12:25:00,68.36,68.42,68.34,68.4,35997.0,60.7713,60.8247,60.7536,60.8069,35997.0
2018-09-18 12:30:00,68.4,68.41,68.38,68.39,21740.0,60.8069,60.8158,60.7891,60.798,21740.0
2018-09-18 12:35:00,68.39,68.4,68.38,68.4,14592.0,60.798,60.8069,60.7891,60.8069,14592.0
2018-09-18 12:40:00,68.39,68.39,68.33,68.34,27736.0,60.798,60.798,60.7447,60.7536,27736.0
2018-09-18 12:45:00,68.34,68.37,68.32,68.34,32928.0,60.7536,60.7802,60.7358,60.7536,32928.0
2018-09-18 12:50:00,68.34,68.36,68.33,68.36,26602.0,60.7536,60.7713,60.7447,60.7713,26602.0
2018-09-18 12:55:00,68.36,68.4,68.35,68.4,32028.0,60.7713,60.8069,60.7625,60.8069,32028.0
2018-09-18 13:00:00,68.4,68.43,68.38,68.4,27026.0,60.8069,60.8336,60.7891,60.8069,27026.0
2018-09-18 13:05:00,68.4,68.41,68.38,68.4,18370.0,60.8069,60.8158,60.7891,60.8069,18370.0
2018-09-18 13:10:00,68.41,68.45,68.4,68.45,16300.0,60.8158,60.8514,60.8069,60.8514,16300.0
2018-09-18 13:15:00,68.45,68.46,68.42,68.42,22436.0,60.8514,60.8602,60.8247,60.8247,22436.0
2018-09-18 13:20:00,68.42,68.43,68.4,68.42,33409.0,60.8247,60.8336,60.8069,60.8247,33409.0
2018-09-18 13:25:00,68.42,68.43,68.39,68.4,15168.0,60.8247,60.8336,60.798,60.8069,15168.0
2018-09-18 13:30:00,68.4,68.44,68.38,68.42,30044.0,60.8069,60.8425,60.7891,60.8247,30044.0
2018-09-18 13:35:00,68.42,68.48,68.42,68.47,29542.0,60.8247,60.878,60.8247,60.8691,29542.0
2018-09-18 13:40:00,68.46,68.47,68.45,68.46,37131.0,60.8602,60.8691,60.8514,60.8602,37131.0
2018-09-18 13:45:00,68.46,68.54,68.45,68.53,43576.0,60.8602,60.9314,60.8514,60.9225,43576.0
2018-09-18 13:50:00,68.53,68.54,68.48,68.49,74271.0,60.9225,60.9314,60.878,60.8869,74271.0
2018-09-18 13:55:00,68.5,68.51,68.4,68.43,51532.0,60.8958,60.9047,60.8069,60.8336,51532.0
2018-09-18 14:00:00,68.42,68.46,68.38,68.45,30406.0,60.8247,60.8602,60.7891,60.8514,30406.0
2018-09-18 14:05:00,68.45,68.48,68.45,68.47,21924.0,60.8514,60.878,60.8514,60.8691,21924.0
2018-09-18 14:10:00,68.47,68.52,68.47,68.5,24247.0,60.8691,60.9136,60.8691,60.8958,24247.0
2018-09-18 14:15:00,68.5,68.52,68.48,68.51,16478.0,60.8958,60.9136,60.878,60.9047,16478.0
2018-09-18 14:20:00,68.51,68.53,68.5,68.52,23319.0,60.9047,60.9225,60.8958,60.9136,23319.0
2018-09-18 14:25:00,68.52,68.54,68.49,68.5,42916.0,60.9136,60.9314,60.8869,60.8958,42916.0
2018-09-18 14:30:00,68.5,68.56,68.49,68.54,26181.0,60.8958,60.9491,60.8869,60.9314,26181.0
2018-09-18 14:35:00,68.55,68.57,68.54,68.56,23623.0,60.9403,60.958,60.9314,60.9491,23623.0
2018-09-18 14:40:00,68.55,68.57,68.54,68.55,20300.0,60.9403,60.958,60.9314,60.9403,20300.0
2018-09-18 14:45:00,68.55,68.57,68.53,68.54,16421.0,60.9403,60.958,60.9225,60.9314,16421.0
2018-09-18 14:50:00,68.53,68.53,68.49,68.51,18237.0,60.9225,60.9225,60.8869,60.9047,18237.0
2018-09-18 14:55:00,68.51,68.51,68.45,68.45,35819.0,60.9047,60.9047,60.8514,60.8514,35819.0
2018-09-18 15:00:00,68.46,68.47,68.45,68.47,40172.0,60.8602,60.8691,60.8514,60.8691,40172.0
2018-09-18 15:05:00,68.47,68.47,68.43,68.45,23317.0,60.8691,60.8691,60.8336,60.8514,23317.0
2018-09-18 15:10:00,68.45,68.49,68.43,68.47,26958.0,60.8514,60.8869,60.8336,60.8691,26958.0
2018-09-18 15:15:00,68.47,68.48,68.43,68.43,21256.0,60.8691,60.878,60.8336,60.8336,21256.0
2018-09-18 15:20:00,68.44,68.49,68.43,68.47,38394.0,60.8425,60.8869,60.8336,60.8691,38394.0
2018-09-18 15:25:00,68.46,68.48,68.45,68.47,29346.0,60.8602,60.878,60.8514,60.8691,29346.0
2018-09-18 15:30:00,68.48,68.48,68.4,68.41,46368.0,60.878,60.878,60.8069,60.8158,46368.0
2018-09-18 15:35:00,68.4,68.43,68.37,68.42,62886.0,60.8069,60.8336,60.7802,60.8247,62886.0
2018-09-18 15:40:00,68.42,68.47,68.42,68.45,51816.0,60.8247,60.8691,60.8247,60.8514,51816.0
2018-09-18 15:45:00,68.44,68.45,68.38,68.42,107648.0,60.8425,60.8514,60.7891,60.8247,107648.0
2018-09-18 15:50:00,68.41,68.44,68.39,68.43,101921.0,60.8158,60.8425,60.798,60.8336,101921.0
2018-09-18 15:55:00,68.43,68.5,68.42,68.44,279182.0,60.8336,60.8958,60.8247,60.8425,279182.0
2018-09-19 09:30:00,68.52,68.56,68.39,68.55,57651.0,60.9136,60.9491,60.798,60.9403,57651.0
2018-09-19 09:35:00,68.56,68.67,68.45,68.46,32186.0,60.9491,61.0469,60.8514,60.8602,32186.0
2018-09-19 09:40:00,68.46,68.48,68.39,68.45,40966.0,60.8602,60.878,60.798,60.8514,40966.0
2018-09-19 09:45:00,68.45,68.47,68.41,68.47,24084.0,60.8514,60.8691,60.8158,60.8691,24084.0
2018-09-19 09:50:00,68.46,68.58,68.45,68.56,22698.0,60.8602,60.9669,60.8514,60.9491,22698.0
2018-09-19 09:55:00,68.56,68.6,68.56,68.58,26787.0,60.9491,60.9847,60.9491,60.9669,26787.0
2018-09-19 10:00:00,68.59,68.63,68.55,68.61,23125.0,60.9758,61.0114,60.9403,60.9936,23125.0
2018-09-19 10:05:00,68.62,68.65,68.56,68.59,71896.0,61.0025,61.0291,60.9491,60.9758,71896.0
2018-09-19 10:10:00,68.6,68.6,68.45,68.51,30708.0,60.9847,60.9847,60.8514,60.9047,30708.0
2018-09-19 10:15:00,68.5,68.54,68.48,68.52,33760.0,60.8958,60.9314,60.878,60.9136,33760.0
2018-09-19 10:20:00,68.52,68.64,68.52,68.64,40344.0,60.9136,61.0203,60.9136,61.0203,40344.0
2018-09-19 10:25:00,68.63,68.68,68.58,68.61,35526.0,61.0114,61.0558,60.9669,60.9936,35526.0
2018-09-19 10:30:00,68.62,68.67,68.6,68.62,28985.0,61.0025,61.0469,60.9847,61.0025,28985.0
2018-09-19 10:35:00,68.62,68.64,68.57,68.59,28225.0,61.0025,61.0203,60.958,60.9758,28225.0
2018-09-19 10:40:00,68.59,68.6,68.54,68.58,43603.0,60.9758,60.9847,60.9314,60.9669,43603.0
2018-09-19 10:45:00,68.58,68.61,68.56,68.59,19774.0,60.9669,60.9936,60.9491,60.9758,19774.0
2018-09-19 10:50:00,68.59,68.64,68.55,68.62,27625.0,60.9758,61.0203,60.9403,61.0025,27625.0
2018-09-19 10:55:00,68.62,68.71,68.61,68.7,43414.0,61.0025,61.0825,60.9936,61.0736,43414.0
2018-09-19 11:00:00,68.71,68.79,68.71,68.78,41276.0,61.0825,61.1536,61.0825,61.1447,41276.0
2018-09-19 11:05:00,68.79,68.92,68.79,68.92,38179.0,61.1536,61.2692,61.1536,61.2692,38179.0
2018-09-19 11:10:00,68.92,68.96,68.91,68.92,28473.0,61.2692,61.3047,61.2603,61.2692,28473.0
2018-09-19 11:15:00,68.92,68.94,68.82,68.83,30312.0,61.2692,61.287,61.1803,61.1892,30312.0
2018-09-19 11:20:00,68.84,68.88,68.8,68.81,38705.0,61.1981,61.2336,61.1625,61.1714,38705.0
2018-09-19 11:25:00,68.81,68.82,68.77,68.8,31915.0,61.1714,61.1803,61.1358,61.1625,31915.0
2018-09-19 11:30:00,68.79,68.81,68.74,68.8,33244.0,61.1536,61.1714,61.1092,61.1625,33244.0
2018-09-19 11:35:00,68.81,68.86,68.81,68.86,29413.0,61.1714,61.2158,61.1714,61.2158,29413.0
2018-09-19 11:40:00,68.87,68.87,68.82,68.82,27410.0,61.2247,61.2247,61.1803,61.1803,27410.0
2018-09-19 11:45:00,68.82,68.83,68.79,68.82,19933.0,61.1803,61.1892,61.1536,61.1803,19933.0
2018-09-19 11:50:00,68.82,68.9,68.82,68.87,19187.0,61.1803,61.2514,61.1803,61.2247,19187.0
2018-09-19 11:55:00,68.85,68.91,68.85,68.87,21438.0,61.2069,61.2603,61.2069,61.2247,21438.0
2018-09-19 12:00:00,68.86,68.87,68.8,68.8,21858.0,61.2158,61.2247,61.1625,61.1625,21858.0
2018-09-19 12:05:00,68.8,68.81,68.75,68.77,18895.0,61.1625,61.1714,61.118,61.1358,18895.0
2018-09-19 12:10:00,68.76,68.76,68.66,68.69,17982.0,61.1269,61.1269,61.038,61.0647,17982.0
2018-09-19 12:15:00,68.7,68.71,68.62,68.66,22204.0,61.0736,61.0825,61.0025,61.038,22204.0
2018-09-19 12:20:00,68.66,68.68,68.64,68.65,15271.0,61.038,61.0558,61.0203,61.0291,15271.0
2018-09-19 12:25:00,68.66,68.7,68.65,68.68,13852.0,61.038,61.0736,61.0291,61.0558,13852.0
2018-09-19 12:30:00,68.67,68.71,68.67,68.69,16799.0,61.0469,61.0825,61.0469,61.0647,16799.0
2018-09-19 12:35:00,68.69,68.7,68.64,68.67,23803.0,61.0647,61.0736,61.0203,61.0469,23803.0
2018-09-19 12:40:00,68.67,68.69,68.65,68.68,24181.0,61.0469,61.0647,61.0291,61.0558,24181.0
2018-09-19 12:45:00,68.68,68.69,68.66,68.69,14246.0,61.0558,61.0647,61.038,61.0647,14246.0
2018-09-19 12:50:00,68.69,68.73,68.68,68.72,19067.0,61.0647,61.1003,61.0558,61.0914,19067.0
2018-09-19 12:55:00,68.72,68.72,68.69,68.71,14724.0,61.0914,61.0914,61.0647,61.0825,14724.0
2018-09-19 13:00:00,68.71,68.73,68.7,68.7,17852.0,61.0825,61.1003,61.0736,61.0736,17852.0
2018-09-19 13:05:00,68.7,68.7,68.65,68.65,19385.0,61.0736,61.0736,61.0291,61.0291,19385.0
2018-09-19 13:10:00,68.65,68.69,68.65,68.66,17469.0,61.0291,61.0647,61.0291,61.038,17469.0
2018-09-19 13:15:00,68.67,68.69,68.66,68.68,14613.0,61.0469,61.0647,61.038,61.0558,14613.0
2018-09-19 13:20:00,68.67,68.69,68.62,68.63,12573.0,61.0469,61.0647,61.0025,61.0114,12573.0
2018-09-19 13:25:00,68.62,68.63,68.59,68.6,21840.0,61.0025,61.0114,60.9758,60.9847,21840.0
2018-09-19 13:30:00,68.6,68.63,68.57,68.58,29075.0,60.9847,61.0114,60.958,60.9669,29075.0
2018-09-19 13:35:00,68.57,68.59,68.54,68.56,24122.0,60.958,60.9758,60.9314,60.9491,24122.0
2018-09-19 13:40:00,68.56,68.57,68.47,68.5,29544.0,60.9491,60.958,60.8691,60.8958,29544.0
2018-09-19 13:45:00,68.51,68.51,68.47,68.5,20971.0,60.9047,60.9047,60.8691,60.8958,20971.0
2018-09-19 13:50:00,68.5,68.57,68.5,68.57,30716.0,60.8958,60.958,60.8958,60.958,30716.0
2018-09-19 13:55:00,68.57,68.59,68.56,68.56,43110.0,60.958,60.9758,60.9491,60.9491,43110.0
2018-09-19 14:00:00,68.56,68.57,68.54,68.55,16661.0,60.9491,60.958,60.9314,60.9403,16661.0
2018-09-19 14:05:00,68.55,68.57,68.53,68.53,64221.0,60.9403,60.958,60.9225,60.9225,64221.0
2018-09-19 14:10:00,68.54,68.55,68.51,68.52,13398.0,60.9314,60.9403,60.9047,60.9136,13398.0
2018-09-19 14:15:00,68.52,68.55,68.51,68.54,56122.0,60.9136,60.9403,60.9047,60.9314,56122.0
2018-09-19 14:20:00,68.53,68.56,68.53,68.55,15308.0,60.9225,60.9491,60.9225,60.9403,15308.0
2018-09-19 14:25:00,68.54,68.55,68.49,68.49,18926.0,60.9314,60.9403,60.8869,60.8869,18926.0
2018-09-19 14:30:00,68.5,68.52,68.49,68.51,20584.0,60.8958,60.9136,60.8869,60.9047,20584.0
2018-09-19 14:35:00,68.5,68.55,68.5,68.54,24106.0,60.8958,60.9403,60.8958,60.9314,24106.0
2018-09-19 14:40:00,68.54,68.55,68.52,68.52,9961.0,60.9314,60.9403,60.9136,60.9136,9961.0
2018-09-19 14:45:00,68.52,68.53,68.5,68.52,14078.0,60.9136,60.9225,60.8958,60.9136,14078.0
2018-09-19 14:50:00,68.52,68.53,68.5,68.51,13830.0,60.9136,60.9225,60.8958,60.9047,13830.0
2018-09-19 14:55:00,68.51,68.52,68.43,68.43,25398.0,60.9047,60.9136,60.8336,60.8336,25398.0
2018-09-19 15:00:00,68.44,68.5,68.43,68.48,35535.0,60.8425,60.8958,60.8336,60.878,35535.0
2018-09-19 15:05:00,68.48,68.5,68.48,68.5,16603.0,60.878,60.8958,60.878,60.8958,16603.0
2018-09-19 15:10:00,68.5,68.5,68.44,68.47,27938.0,60.8958,60.8958,60.8425,60.8691,27938.0
2018-09-19 15:15:00,68.46,68.47,68.4,68.41,45126.0,60.8602,60.8691,60.8069,60.8158,45126.0
2018-09-19 15:20:00,68.42,68.45,68.39,68.45,53683.0,60.8247,60.8514,60.798,60.8514,53683.0
2018-09-19 15:25:00,68.45,68.45,68.42,68.43,36056.0,60.8514,60.8514,60.8247,60.8336,36056.0
2018-09-19 15:30:00,68.44,68.48,68.42,68.47,44098.0,60.8425,60.878,60.8247,60.8691,44098.0
2018-09-19 15:35:00,68.47,68.52,68.46,68.52,36983.0,60.8691,60.9136,60.8602,60.9136,36983.0
2018-09-19 15:40:00,68.52,68.55,68.5,68.55,44921.0,60.9136,60.9403,60.8958,60.9403,44921.0
2018-09-19 15:45:00,68.55,68.56,68.53,68.55,56872.0,60.9403,60.9491,60.9225,60.9403,56872.0
2018-09-19 15:50:00,68.55,68.56,68.52,68.55,77587.0,60.9403,60.9491,60.9136,60.9403,77587.0
2018-09-19 15:55:00,68.55,68.57,68.51,68.52,158538.0,60.9403,60.958,60.9047,60.9136,158538.0
2018-09-20 09:30:00,68.63,68.74,68.43,68.46,120362.0,61.0114,61.1092,60.8336,60.8602,120362.0
2018-09-20 09:35:00,68.46,68.69,68.43,68.63,79418.0,60.8602,61.0647,60.8336,61.0114,79418.0
2018-09-20 09:40:00,68.63,68.74,68.61,68.67,58504.0,61.0114,61.1092,60.9936,61.0469,58504.0
2018-09-20 09:45:00,68.67,68.7,68.58,68.59,43614.0,61.0469,61.0736,60.9669,60.9758,43614.0
2018-09-20 09:50:00,68.58,68.58,68.42,68.46,55631.0,60.9669,60.9669,60.8247,60.8602,55631.0
2018-09-20 09:55:00,68.46,68.51,68.4,68.41,59322.0,60.8602,60.9047,60.8069,60.8158,59322.0
2018-09-20 10:00:00,68.42,68.56,68.42,68.55,151192.0,60.8247,60.9491,60.8247,60.9403,151192.0
2018-09-20 10:05:00,68.55,68.58,68.52,68.57,78065.0,60.9403,60.9669,60.9136,60.958,78065.0
2018-09-20 10:10:00,68.57,68.58,68.52,68.56,56866.0,60.958,60.9669,60.9136,60.9491,56866.0
2018-09-20 10:15:00,68.56,68.56,68.52,68.55,22610.0,60.9491,60.9491,60.9136,60.9403,22610.0
2018-09-20 10:20:00,68.54,68.58,68.52,68.55,48422.0,60.9314,60.9669,60.9136,60.9403,48422.0
2018-09-20 10:25:00,68.55,68.58,68.48,68.48,42822.0,60.9403,60.9669,60.878,60.878,42822.0
2018-09-20 10:30:00,68.48,68.52,68.47,68.49,38562.0,60.878,60.9136,60.8691,60.8869,38562.0
2018-09-20 10:35:00,68.5,68.53,68.46,68.52,43780.0,60.8958,60.9225,60.8602,60.9136,43780.0
2018-09-20 10:40:00,68.52,68.55,68.5,68.54,72787.0,60.9136,60.9403,60.8958,60.9314,72787.0
2018-09-20 10:45:00,68.54,68.55,68.49,68.49,72301.0,60.9314,60.9403,60.8869,60.8869,72301.0
2018-09-20 10:50:00,68.5,68.64,68.47,68.64,39769.0,60.8958,61.0203,60.8691,61.0203,39769.0
2018-09-20 10:55:00,68.63,68.74,68.61,68.7,55435.0,61.0114,61.1092,60.9936,61.0736,55435.0
2018-09-20 11:00:00,68.69,68.83,68.69,68.78,31296.0,61.0647,61.1892,61.0647,61.1447,31296.0
2018-09-20 11:05:00,68.78,68.79,68.75,68.78,28545.0,61.1447,61.1536,61.118,61.1447,28545.0
2018-09-20 11:10:00,68.78,68.79,68.75,68.76,32181.0,61.1447,61.1536,61.118,61.1269,32181.0
2018-09-20 11:15:00,68.77,68.77,68.73,68.74,28455.0,61.1358,61.1358,61.1003,61.1092,28455.0
2018-09-20 11:20:00,68.75,68.83,68.74,68.83,42259.0,61.118,61.1892,61.1092,61.1892,42259.0
2018-09-20 11:25:00,68.83,68.84,68.8,68.81,33431.0,61.1892,61.1981,61.1625,61.1714,33431.0
2018-09-20 11:30:00,68.82,68.89,68.81,68.86,32596.0,61.1803,61.2425,61.1714,61.2158,32596.0
2018-09-20 11:35:00,68.85,68.88,68.82,68.83,17224.0,61.2069,61.2336,61.1803,61.1892,17224.0
2018-09-20 11:40:00,68.84,68.85,68.81,68.81,32141.0,61.1981,61.2069,61.1714,61.1714,32141.0
2018-09-20 11:45:00,68.81,68.83,68.75,68.75,20905.0,61.1714,61.1892,61.118,61.118,20905.0
2018-09-20 11:50:00,68.75,68.79,68.74,68.77,25136.0,61.118,61.1536,61.1092,61.1358,25136.0
2018-09-20 11:55:00,68.77,68.78,68.75,68.75,10698.0,61.1358,61.1447,61.118,61.118,10698.0
2018-09-20 12:00:00,68.76,68.77,68.69,68.69,31650.0,61.1269,61.1358,61.0647,61.0647,31650.0
2018-09-20 12:05:00,68.69,68.71,68.67,68.68,23573.0,61.0647,61.0825,61.0469,61.0558,23573.0
2018-09-20 12:10:00,68.68,68.71,68.67,68.69,12934.0,61.0558,61.0825,61.0469,61.0647,12934.0
2018-09-20 12:15:00,68.69,68.71,68.66,68.66,14062.0,61.0647,61.0825,61.038,61.038,14062.0
2018-09-20 12:20:00,68.66,68.68,68.63,68.66,14884.0,61.038,61.0558,61.0114,61.038,14884.0
2018-09-20 12:25:00,68.67,68.68,68.64,68.65,7136.0,61.0469,61.0558,61.0203,61.0291,7136.0
2018-09-20 12:30:00,68.65,68.68,68.65,68.67,16293.0,61.0291,61.0558,61.0291,61.0469,16293.0
2018-09-20 12:35:00,68.68,68.72,68.68,68.7,34570.0,61.0558,61.0914,61.0558,61.0736,34570.0
2018-09-20 12:40:00,68.7,68.71,68.63,68.68,34847.0,61.0736,61.0825,61.0114,61.0558,34847.0
2018-09-20 12:45:00,68.7,68.71,68.65,68.67,20637.0,61.0736,61.0825,61.0291,61.0469,20637.0
2018-09-20 12:50:00,68.68,68.68,68.63,68.63,24065.0,61.0558,61.0558,61.0114,61.0114,24065.0
2018-09-20 12:55:00,68.63,68.65,68.6,68.61,25709.0,61.0114,61.0291,60.9847,60.9936,25709.0
2018-09-20 13:00:00,68.6,68.62,68.58,68.62,48394.0,60.9847,61.0025,60.9669,61.0025,48394.0
2018-09-20 13:05:00,68.62,68.64,68.61,68.63,53615.0,61.0025,61.0203,60.9936,61.0114,53615.0
2018-09-20 13:10:00,68.62,68.72,68.62,68.71,20996.0,61.0025,61.0914,61.0025,61.0825,20996.0
2018-09-20 13:15:00,68.72,68.76,68.71,68.74,14077.0,61.0914,61.1269,61.0825,61.1092,14077.0
2018-09-20 13:20:00,68.75,68.77,68.73,68.75,10303.0,61.118,61.1358,61.1003,61.118,10303.0
2018-09-20 13:25:00,68.75,68.77,68.73,68.76,15887.0,61.118,61.1358,61.1003,61.1269,15887.0
2018-09-20 13:30:00,68.76,68.78,68.74,68.78,18225.0,61.1269,61.1447,61.1092,61.1447,18225.0
2018-09-20 13:35:00,68.78,68.8,68.77,68.8,10403.0,61.1447,61.1625,61.1358,61.1625,10403.0
2018-09-20 13:40:00,68.8,68.8,68.77,68.78,13354.0,61.1625,61.1625,61.1358,61.1447,13354.0
2018-09-20 13:45:00,68.78,68.8,68.76,68.79,24074.0,61.1447,61.1625,61.1269,61.1536,24074.0
2018-09-20 13:50:00,68.79,68.8,68.77,68.78,19482.0,61.1536,61.1625,61.1358,61.1447,19482.0
2018-09-20 13:55:00,68.78,68.8,68.77,68.78,12524.0,61.1447,61.1625,61.1358,61.1447,12524.0
2018-09-20 14:00:00,68.78,68.81,68.78,68.81,19361.0,61.1447,61.1714,61.1447,61.1714,19361.0
2018-09-20 14:05:00,68.81,68.82,68.8,68.82,13261.0,61.1714,61.1803,61.1625,61.1803,13261.0
2018-09-20 14:10:00,68.82,68.85,68.81,68.84,20167.0,61.1803,61.2069,61.1714,61.1981,20167.0
2018-09-20 14:15:00,68.84,68.9,68.8,68.9,299309.0,61.1981,61.2514,61.1625,61.2514,299309.0
2018-09-20 14:20:00,68.91,68.93,68.89,68.93,35238.0,61.2603,61.2781,61.2425,61.2781,35238.0
2018-09-20 14:25:00,68.93,68.96,68.93,68.96,30539.0,61.2781,61.3047,61.2781,61.3047,30539.0
2018-09-20 14:30:00,68.96,69.0,68.95,69.0,33821.0,61.3047,61.3403,61.2958,61.3403,33821.0
2018-09-20 14:35:00,69.0,69.01,68.97,68.97,70692.0,61.3403,61.3492,61.3136,61.3136,70692.0
2018-09-20 14:40:00,68.98,68.98,68.92,68.97,63444.0,61.3225,61.3225,61.2692,61.3136,63444.0
2018-09-20 14:45:00,68.96,69.0,68.96,68.99,38213.0,61.3047,61.3403,61.3047,61.3314,38213.0
2018-09-20 14:50:00,69.0,69.01,68.96,68.97,32766.0,61.3403,61.3492,61.3047,61.3136,32766.0
2018-09-20 14:55:00,68.96,68.97,68.95,68.96,23695.0,61.3047,61.3136,61.2958,61.3047,23695.0
2018-09-20 15:00:00,68.96,69.0,68.92,69.0,40629.0,61.3047,61.3403,61.2692,61.3403,40629.0
2018-09-20 15:05:00,69.0,69.01,68.98,69.0,28431.0,61.3403,61.3492,61.3225,61.3403,28431.0
2018-09-20 15:10:00,68.99,69.01,68.95,68.96,63804.0,61.3314,61.3492,61.2958,61.3047,63804.0
2018-09-20 15:15:00,68.97,68.98,68.94,68.95,25692.0,61.3136,61.3225,61.287,61.2958,25692.0
2018-09-20 15:20:00,68.95,68.97,68.92,68.93,47165.0,61.2958,61.3136,61.2692,61.2781,47165.0
2018-09-20 15:25:00,68.94,68.94,68.92,68.94,33767.0,61.287,61.287,61.2692,61.287,33767.0
2018-09-20 15:30:00,68.93,68.94,68.87,68.88,60713.0,61.2781,61.287,61.2247,61.2336,60713.0
2018-09-20 15:35:00,68.88,68.89,68.84,68.85,61634.0,61.2336,61.2425,61.1981,61.2069,61634.0
2018-09-20 15:40:00,68.86,68.86,68.78,68.8,76898.0,61.2158,61.2158,61.1447,61.1625,76898.0
2018-09-20 15:45:00,68.79,68.81,68.77,68.78,102386.0,61.1536,61.1714,61.1358,61.1447,102386.0
2018-09-20 15:50:00,68.78,68.82,68.75,68.81,164220.0,61.1447,61.1803,61.118,61.1714,164220.0
2018-09-20 15:55:00,68.81,68.83,68.78,68.8,327307.0,61.1714,61.1892,61.1447,61.1625,327307.0
2018-09-21 09:30:00,68.9,69.09,68.9,69.06,1840967.0,61.2514,61.4203,61.2514,61.3936,1840967.0
2018-09-21 09:35:00,69.05,69.18,69.03,69.16,46494.0,61.3847,61.5003,61.367,61.4825,46494.0
2018-09-21 09:40:00,69.15,69.16,69.05,69.08,48185.0,61.4736,61.4825,61.3847,61.4114,48185.0
2018-09-21 09:45:00,69.07,69.1,69.0,69.04,44211.0,61.4025,61.4292,61.3403,61.3759,44211.0
2018-09-21 09:50:00,69.04,69.05,68.96,68.99,29571.0,61.3759,61.3847,61.3047,61.3314,29571.0
2018-09-21 09:55:00,68.98,69.02,68.98,68.99,27956.0,61.3225,61.3581,61.3225,61.3314,27956.0
2018-09-21 10:00:00,68.99,69.02,68.97,69.01,38798.0,61.3314,61.3581,61.3136,61.3492,38798.0
2018-09-21 10:05:00,69.01,69.08,69.01,69.06,29725.0,61.3492,61.4114,61.3492,61.3936,29725.0
2018-09-21 10:10:00,69.05,69.05,68.98,69.0,18424.0,61.3847,61.3847,61.3225,61.3403,18424.0
2018-09-21 10:15:00,69.0,69.02,68.98,69.0,21625.0,61.3403,61.3581,61.3225,61.3403,21625.0
2018-09-21 10:20:00,69.0,69.0,68.93,68.99,28668.0,61.3403,61.3403,61.2781,61.3314,28668.0
2018-09-21 10:25:00,68.99,69.06,68.96,69.03,36509.0,61.3314,61.3936,61.3047,61.367,36509.0
2018-09-21 10:30:00,69.02,69.04,68.98,69.0,47781.0,61.3581,61.3759,61.3225,61.3403,47781.0
2018-09-21 10:35:00,69.0,69.01,68.97,68.99,29148.0,61.3403,61.3492,61.3136,61.3314,29148.0
2018-09-21 10:40:00,69.0,69.0,68.98,68.98,18396.0,61.3403,61.3403,61.3225,61.3225,18396.0
2018-09-21 10:45:00,68.98,69.0,68.98,68.98,23769.0,61.3225,61.3403,61.3225,61.3225,23769.0
2018-09-21 10:50:00,68.98,69.04,68.96,69.0,34022.0,61.3225,61.3759,61.3047,61.3403,34022.0
2018-09-21 10:55:00,69.01,69.03,69.0,69.02,29734.0,61.3492,61.367,61.3403,61.3581,29734.0
2018-09-21 11:00:00,69.02,69.02,68.9,68.95,38388.0,61.3581,61.3581,61.2514,61.2958,38388.0
2018-09-21 11:05:00,68.95,68.99,68.94,68.96,23128.0,61.2958,61.3314,61.287,61.3047,23128.0
2018-09-21 11:10:00,68.95,68.99,68.94,68.95,29138.0,61.2958,61.3314,61.287,61.2958,29138.0
2018-09-21 11:15:00,68.95,69.0,68.95,69.0,14565.0,61.2958,61.3403,61.2958,61.3403,14565.0
2018-09-21 11:20:00,69.0,69.0,68.95,68.97,29816.0,61.3403,61.3403,61.2958,61.3136,29816.0
2018-09-21 11:25:00,68.97,68.97,68.93,68.94,32487.0,61.3136,61.3136,61.2781,61.287,32487.0
2018-09-21 11:30:00,68.93,68.94,68.92,68.93,13827.0,61.2781,61.287,61.2692,61.2781,13827.0
2018-09-21 11:35:00,68.93,68.94,68.88,68.92,27611.0,61.2781,61.287,61.2336,61.2692,27611.0
2018-09-21 11:40:00,68.92,68.93,68.89,68.91,30665.0,61.2692,61.2781,61.2425,61.2603,30665.0
2018-09-21 11:45:00,68.91,68.99,68.89,68.93,44961.0,61.2603,61.3314,61.2425,61.2781,44961.0
2018-09-21 11:50:00,68.94,68.99,68.91,68.95,49394.0,61.287,61.3314,61.2603,61.2958,49394.0
2018-09-21 11:55:00,68.95,68.96,68.94,68.95,27343.0,61.2958,61.3047,61.287,61.2958,27343.0
2018-09-21 12:00:00,68.95,69.02,68.95,69.01,14330.0,61.2958,61.3581,61.2958,61.3492,14330.0
2018-09-21 12:05:00,69.01,69.03,68.99,69.02,39412.0,61.3492,61.367,61.3314,61.3581,39412.0
2018-09-21 12:10:00,69.03,69.04,69.01,69.01,9326.0,61.367,61.3759,61.3492,61.3492,9326.0
2018-09-21 12:15:00,69.01,69.02,68.97,69.0,41333.0,61.3492,61.3581,61.3136,61.3403,41333.0
2018-09-21 12:20:00,69.0,69.01,68.96,68.99,14679.0,61.3403,61.3492,61.3047,61.3314,14679.0
2018-09-21 12:25:00,68.99,69.07,68.98,68.99,40668.0,61.3314,61.4025,61.3225,61.3314,40668.0
2018-09-21 12:30:00,68.99,69.01,68.97,68.99,10651.0,61.3314,61.3492,61.3136,61.3314,10651.0
2018-09-21 12:35:00,69.0,69.02,68.99,69.02,20233.0,61.3403,61.3581,61.3314,61.3581,20233.0
2018-09-21 12:40:00,69.02,69.02,68.97,68.98,20363.0,61.3581,61.3581,61.3136,61.3225,20363.0
2018-09-21 12:45:00,68.99,69.0,68.97,68.98,16217.0,61.3314,61.3403,61.3136,61.3225,16217.0
2018-09-21 12:50:00,68.98,68.99,68.94,68.98,18037.0,61.3225,61.3314,61.287,61.3225,18037.0
2018-09-21 12:55:00,68.98,69.0,68.97,68.98,9698.0,61.3225,61.3403,61.3136,61.3225,9698.0
2018-09-21 13:00:00,68.97,69.0,68.97,68.98,11772.0,61.3136,61.3403,61.3136,61.3225,11772.0
2018-09-21 13:05:00,68.99,69.0,68.96,68.97,23403.0,61.3314,61.3403,61.3047,61.3136,23403.0
2018-09-21 13:10:00,68.96,68.98,68.94,68.95,19700.0,61.3047,61.3225,61.287,61.2958,19700.0
2018-09-21 13:15:00,68.95,69.02,68.95,69.01,17887.0,61.2958,61.3581,61.2958,61.3492,17887.0
2018-09-21 13:20:00,69.02,69.03,69.0,69.0,16527.0,61.3581,61.367,61.3403,61.3403,16527.0
2018-09-21 13:25:00,69.0,69.02,68.98,69.0,20964.0,61.3403,61.3581,61.3225,61.3403,20964.0
2018-09-21 13:30:00,68.99,69.0,68.97,68.97,20438.0,61.3314,61.3403,61.3136,61.3136,20438.0
2018-09-21 13:35:00,68.98,68.98,68.96,68.97,10319.0,61.3225,61.3225,61.3047,61.3136,10319.0
2018-09-21 13:40:00,68.97,68.98,68.95,68.96,13953.0,61.3136,61.3225,61.2958,61.3047,13953.0
2018-09-21 13:45:00,68.97,68.99,68.95,68.95,15545.0,61.3136,61.3314,61.2958,61.2958,15545.0
2018-09-21 13:50:00,68.95,68.97,68.93,68.95,24502.0,61.2958,61.3136,61.2781,61.2958,24502.0
2018-09-21 13:55:00,68.95,68.99,68.94,68.98,25550.0,61.2958,61.3314,61.287,61.3225,25550.0
2018-09-21 14:00:00,68.98,68.99,68.93,68.94,24944.0,61.3225,61.3314,61.2781,61.287,24944.0
2018-09-21 14:05:00,68.93,68.96,68.92,68.95,31860.0,61.2781,61.3047,61.2692,61.2958,31860.0
2018-09-21 14:10:00,68.95,68.96,68.88,68.89,22054.0,61.2958,61.3047,61.2336,61.2425,22054.0
2018-09-21 14:15:00,68.89,68.93,68.88,68.91,64147.0,61.2425,61.2781,61.2336,61.2603,64147.0
2018-09-21 14:20:00,68.91,68.95,68.89,68.93,30499.0,61.2603,61.2958,61.2425,61.2781,30499.0
2018-09-21 14:25:00,68.94,69.0,68.92,68.99,51085.0,61.287,61.3403,61.2692,61.3314,51085.0
2018-09-21 14:30:00,68.99,69.02,68.98,69.02,33927.0,61.3314,61.3581,61.3225,61.3581,33927.0
2018-09-21 14:35:00,69.01,69.07,69.0,69.03,56314.0,61.3492,61.4025,61.3403,61.367,56314.0
2018-09-21 14:40:00,69.03,69.04,68.97,69.0,27516.0,61.367,61.3759,61.3136,61.3403,27516.0
2018-09-21 14:45:00,69.0,69.01,68.93,68.93,45456.0,61.3403,61.3492,61.2781,61.2781,45456.0
2018-09-21 14:50:00,68.93,68.94,68.91,68.92,37603.0,61.2781,61.287,61.2603,61.2692,37603.0
2018-09-21 14:55:00,68.93,68.96,68.92,68.95,31049.0,61.2781,61.3047,61.2692,61.2958,31049.0
2018-09-21 15:00:00,68.95,68.97,68.94,68.95,27799.0,61.2958,61.3136,61.287,61.2958,27799.0
2018-09-21 15:05:00,68.96,68.97,68.94,68.96,27850.0,61.3047,61.3136,61.287,61.3047,27850.0
2018-09-21 15:10:00,68.96,69.02,68.95,69.01,34493.0,61.3047,61.3581,61.2958,61.3492,34493.0
2018-09-21 15:15:00,69.01,69.01,68.98,68.98,30951.0,61.3492,61.3492,61.3225,61.3225,30951.0
2018-09-21 15:20:00,68.98,69.03,68.98,69.03,28577.0,61.3225,61.367,61.3225,61.367,28577.0
2018-09-21 15:25:00,69.03,69.05,69.01,69.05,50232.0,61.367,61.3847,61.3492,61.3847,50232.0
2018-09-21 15:30:00,69.05,69.06,69.03,69.06,128054.0,61.3847,61.3936,61.367,61.3936,128054.0
2018-09-21 15:35:00,69.06,69.24,69.05,69.2,202308.0,61.3936,61.5537,61.3847,61.5181,202308.0
2018-09-21 15:40:00,69.2,69.25,69.19,69.19,130466.0,61.5181,61.5625,61.5092,61.5092,130466.0
2018-09-21 15:45:00,69.21,69.22,69.08,69.16,254691.0,61.527,61.5359,61.4114,61.4825,254691.0
2018-09-21 15:50:00,69.15,69.19,69.12,69.13,224241.0,61.4736,61.5092,61.447,61.4559,224241.0
2018-09-21 15:55:00,69.13,69.13,68.99,69.04,517059.0,61.4559,61.4559,61.3314,61.3759,517059.0
2018-09-24 09:30:00,70.79,71.5,70.32,71.25,547146.0,62.9316,63.5628,62.5138,63.3405,547146.0
2018-09-24 09:35:00,71.25,71.43,71.1,71.27,313165.0,63.3405,63.5005,63.2072,63.3583,313165.0
2018-09-24 09:40:00,71.27,71.4,71.22,71.39,159813.0,63.3583,63.4739,63.3139,63.465,159813.0
2018-09-24 09:45:00,71.4,71.62,71.4,71.62,266984.0,63.4739,63.6694,63.4739,63.6694,266984.0
2018-09-24 09:50:00,71.61,71.68,71.5,71.55,155068.0,63.6606,63.7228,63.5628,63.6072,155068.0
2018-09-24 09:55:00,71.54,71.65,71.53,71.54,152648.0,63.5983,63.6961,63.5894,63.5983,152648.0
2018-09-24 10:00:00,71.55,71.58,71.46,71.53,159824.0,63.6072,63.6339,63.5272,63.5894,159824.0
2018-09-24 10:05:00,71.52,71.59,71.51,71.56,136729.0,63.5805,63.6428,63.5717,63.6161,136729.0
2018-09-24 10:10:00,71.56,71.63,71.52,71.59,105805.0,63.6161,63.6783,63.5805,63.6428,105805.0
2018-09-24 10:15:00,71.58,71.59,71.49,71.53,132648.0,63.6339,63.6428,63.5539,63.5894,132648.0
2018-09-24 10:20:00,71.53,71.55,71.49,71.53,123506.0,63.5894,63.6072,63.5539,63.5894,123506.0
2018-09-24 10:25:00,71.53,71.54,71.45,71.48,145449.0,63.5894,63.5983,63.5183,63.545,145449.0
2018-09-24 10:30:00,71.48,71.48,71.31,71.46,189259.0,63.545,63.545,63.3939,63.5272,189259.0
2018-09-24 10:35:00,71.46,71.51,71.34,71.39,155825.0,63.5272,63.5717,63.4205,63.465,155825.0
2018-09-24 10:40:00,71.38,71.48,71.34,71.39,109559.0,63.4561,63.545,63.4205,63.465,109559.0
2018-09-24 10:45:00,71.39,71.53,71.37,71.45,126564.0,63.465,63.5894,63.4472,63.5183,126564.0
2018-09-24 10:50:00,71.45,71.49,71.38,71.39,100507.0,63.5183,63.5539,63.4561,63.465,100507.0
2018-09-24 10:55:00,71.39,71.47,71.38,71.45,92645.0,63.465,63.5361,63.4561,63.5183,92645.0
2018-09-24 11:00:00,71.44,71.49,71.42,71.48,95064.0,63.5094,63.5539,63.4917,63.545,95064.0
2018-09-24 11:05:00,71.48,71.49,71.41,71.41,198596.0,63.545,63.5539,63.4828,63.4828,198596.0
2018-09-24 11:10:00,71.41,71.44,71.35,71.38,133196.0,63.4828,63.5094,63.4294,63.4561,133196.0
2018-09-24 11:15:00,71.38,71.43,71.35,71.39,68893.0,63.4561,63.5005,63.4294,63.465,68893.0
2018-09-24 11:20:00,71.39,71.39,71.35,71.36,63495.0,63.465,63.465,63.4294,63.4383,63495.0
2018-09-24 11:25:00,71.36,71.41,71.35,71.4,310135.0,63.4383,63.4828,63.4294,63.4739,310135.0
2018-09-24 11:30:00,71.4,71.45,71.38,71.39,159788.0,63.4739,63.5183,63.4561,63.465,159788.0
2018-09-24 11:35:00,71.39,71.41,71.22,71.26,96193.0,63.465,63.4828,63.3139,63.3494,96193.0
2018-09-24 11:40:00,71.26,71.29,71.2,71.2,66671.0,63.3494,63.3761,63.2961,63.2961,66671.0
2018-09-24 11:45:00,71.19,71.22,71.13,71.22,64898.0,63.2872,63.3139,63.2338,63.3139,64898.0
2018-09-24 11:50:00,71.22,71.33,71.2,71.3,60439.0,63.3139,63.4116,63.2961,63.385,60439.0
2018-09-24 11:55:00,71.3,71.31,71.24,71.24,37389.0,63.385,63.3939,63.3316,63.3316,37389.0
2018-09-24 12:00:00,71.25,71.3,71.24,71.28,44064.0,63.3405,63.385,63.3316,63.3672,44064.0
2018-09-24 12:05:00,71.27,71.29,71.25,71.26,30633.0,63.3583,63.3761,63.3405,63.3494,30633.0
2018-09-24 12:10:00,71.25,71.29,71.24,71.25,115296.0,63.3405,63.3761,63.3316,63.3405,115296.0
2018-09-24 12:15:00,71.25,71.26,71.17,71.18,109590.0,63.3405,63.3494,63.2694,63.2783,109590.0
2018-09-24 12:20:00,71.19,71.23,71.15,71.23,36585.0,63.2872,63.3227,63.2516,63.3227,36585.0
2018-09-24 12:25:00,71.23,71.24,71.17,71.17,54688.0,63.3227,63.3316,63.2694,63.2694,54688.0
2018-09-24 12:30:00,71.17,71.19,71.16,71.17,32462.0,63.2694,63.2872,63.2605,63.2694,32462.0
2018-09-24 12:35:00,71.16,71.18,71.15,71.17,45952.0,63.2605,63.2783,63.2516,63.2694,45952.0
2018-09-24 12:40:00,71.17,71.21,71.15,71.19,32447.0,63.2694,63.305,63.2516,63.2872,32447.0
2018-09-24 12:45:00,71.2,71.22,71.17,71.19,28056.0,63.2961,63.3139,63.2694,63.2872,28056.0
2018-09-24 12:50:00,71.19,71.2,71.15,71.15,35256.0,63.2872,63.2961,63.2516,63.2516,35256.0
2018-09-24 12:55:00,71.15,71.18,71.15,71.18,42922.0,63.2516,63.2783,63.2516,63.2783,42922.0
2018-09-24 13:00:00,71.17,71.19,71.14,71.15,34807.0,63.2694,63.2872,63.2427,63.2516,34807.0
2018-09-24 13:05:00,71.15,71.23,71.15,71.23,69272.0,63.2516,63.3227,63.2516,63.3227,69272.0
2018-09-24 13:10:00,71.22,71.23,71.18,71.19,33676.0,63.3139,63.3227,63.2783,63.2872,33676.0
2018-09-24 13:15:00,71.19,71.24,71.18,71.23,40968.0,63.2872,63.3316,63.2783,63.3227,40968.0
2018-09-24 13:20:00,71.24,71.31,71.23,71.29,87144.0,63.3316,63.3939,63.3227,63.3761,87144.0
2018-09-24 13:25:00,71.29,71.3,71.25,71.28,47076.0,63.3761,63.385,63.3405,63.3672,47076.0
2018-09-24 13:30:00,71.29,71.31,71.26,71.27,60669.0,63.3761,63.3939,63.3494,63.3583,60669.0
2018-09-24 13:35:00,71.26,71.29,71.25,71.26,88315.0,63.3494,63.3761,63.3405,63.3494,88315.0
2018-09-24 13:40:00,71.26,71.32,71.25,71.3,125813.0,63.3494,63.4028,63.3405,63.385,125813.0
2018-09-24 13:45:00,71.3,71.31,71.28,71.28,19116.0,63.385,63.3939,63.3672,63.3672,19116.0
2018-09-24 13:50:00,71.28,71.33,71.27,71.32,61668.0,63.3672,63.4116,63.3583,63.4028,61668.0
2018-09-24 13:55:00,71.33,71.39,71.32,71.38,70104.0,63.4116,63.465,63.4028,63.4561,70104.0
2018-09-24 14:00:00,71.38,71.43,71.37,71.41,44293.0,63.4561,63.5005,63.4472,63.4828,44293.0
2018-09-24 14:05:00,71.41,71.43,71.38,71.41,36357.0,63.4828,63.5005,63.4561,63.4828,36357.0
2018-09-24 14:10:00,71.41,71.49,71.4,71.48,38146.0,63.4828,63.5539,63.4739,63.545,38146.0
2018-09-24 14:15:00,71.48,71.49,71.43,71.46,42153.0,63.545,63.5539,63.5005,63.5272,42153.0
2018-09-24 14:20:00,71.47,71.49,71.46,71.48,57259.0,63.5361,63.5539,63.5272,63.545,57259.0
2018-09-24 14:25:00,71.48,71.55,71.47,71.49,61863.0,63.545,63.6072,63.5361,63.5539,61863.0
2018-09-24 14:30:00,71.48,71.48,71.37,71.38,44377.0,63.545,63.545,63.4472,63.4561,44377.0
2018-09-24 14:35:00,71.38,71.44,71.37,71.44,64782.0,63.4561,63.5094,63.4472,63.5094,64782.0
2018-09-24 14:40:00,71.44,71.44,71.4,71.42,47704.0,63.5094,63.5094,63.4739,63.4917,47704.0
2018-09-24 14:45:00,71.42,71.47,71.41,71.47,44654.0,63.4917,63.5361,63.4828,63.5361,44654.0
2018-09-24 14:50:00,71.47,71.53,71.45,71.5,71416.0,63.5361,63.5894,63.5183,63.5628,71416.0
2018-09-24 14:55:00,71.5,71.5,71.47,71.5,29799.0,63.5628,63.5628,63.5361,63.5628,29799.0
2018-09-24 15:00:00,71.49,71.54,71.48,71.52,56034.0,63.5539,63.5983,63.545,63.5805,56034.0
2018-09-24 15:05:00,71.52,71.56,71.51,71.54,66263.0,63.5805,63.6161,63.5717,63.5983,66263.0
2018-09-24 15:10:00,71.55,71.58,71.44,71.56,282008.0,63.6072,63.6339,63.5094,63.6161,282008.0
2018-09-24 15:15:00,71.56,71.62,71.55,71.62,95976.0,63.6161,63.6694,63.6072,63.6694,95976.0
2018-09-24 15:20:00,71.61,71.62,71.45,71.45,157949.0,63.6606,63.6694,63.5183,63.5183,157949.0
2018-09-24 15:25:00,71.45,71.51,71.45,71.48,77530.0,63.5183,63.5717,63.5183,63.545,77530.0
2018-09-24 15:30:00,71.48,71.49,71.29,71.34,175988.0,63.545,63.5539,63.3761,63.4205,175988.0
2018-09-24 15:35:00,71.34,71.4,71.32,71.38,107893.0,63.4205,63.4739,63.4028,63.4561,107893.0
2018-09-24 15:40:00,71.37,71.38,71.34,71.36,103073.0,63.4472,63.4561,63.4205,63.4383,103073.0
2018-09-24 15:45:00,71.37,71.46,71.36,71.42,175028.0,63.4472,63.5272,63.4383,63.4917,175028.0
2018-09-24 15:50:00,71.42,71.46,71.41,71.45,190523.0,63.4917,63.5272,63.4828,63.5183,190523.0
2018-09-24 15:55:00,71.45,71.52,71.4,71.43,515702.0,63.5183,63.5805,63.4739,63.5005,515702.0
2018-09-25 09:30:00,71.74,71.87,71.55,71.81,177525.0,63.7761,63.8917,63.6072,63.8384,177525.0
2018-09-25 09:35:00,71.81,71.82,71.62,71.71,82633.0,63.8384,63.8472,63.6694,63.7495,82633.0
2018-09-25 09:40:00,71.72,71.81,71.6,71.65,114896.0,63.7583,63.8384,63.6517,63.6961,114896.0
2018-09-25 09:45:00,71.66,71.67,71.42,71.48,59912.0,63.705,63.7139,63.4917,63.545,59912.0
2018-09-25 09:50:00,71.48,71.52,71.45,71.45,49838.0,63.545,63.5805,63.5183,63.5183,49838.0
2018-09-25 09:55:00,71.45,71.58,71.41,71.55,135427.0,63.5183,63.6339,63.4828,63.6072,135427.0
2018-09-25 10:00:00,71.56,71.65,71.55,71.63,85680.0,63.6161,63.6961,63.6072,63.6783,85680.0
2018-09-25 10:05:00,71.62,71.67,71.59,71.61,79865.0,63.6694,63.7139,63.6428,63.6606,79865.0
2018-09-25 10:10:00,71.61,71.66,71.58,71.66,46542.0,63.6606,63.705,63.6339,63.705,46542.0
2018-09-25 10:15:00,71.66,71.76,71.65,71.68,66630.0,63.705,63.7939,63.6961,63.7228,66630.0
2018-09-25 10:20:00,71.69,71.69,71.55,71.6,54780.0,63.7317,63.7317,63.6072,63.6517,54780.0
2018-09-25 10:25:00,71.6,71.74,71.59,71.73,57560.0,63.6517,63.7761,63.6428,63.7672,57560.0
2018-09-25 10:30:00,71.74,71.74,71.68,71.73,87241.0,63.7761,63.7761,63.7228,63.7672,87241.0
2018-09-25 10:35:00,71.73,71.76,71.72,71.74,78699.0,63.7672,63.7939,63.7583,63.7761,78699.0
2018-09-25 10:40:00,71.74,71.8,71.73,71.8,77094.0,63.7761,63.8295,63.7672,63.8295,77094.0
2018-09-25 10:45:00,71.8,71.9,71.79,71.8,88126.0,63.8295,63.9184,63.8206,63.8295,88126.0
2018-09-25 10:50:00,71.79,71.84,71.71,71.81,55589.0,63.8206,63.865,63.7495,63.8384,55589.0
2018-09-25 10:55:00,71.81,71.86,71.75,71.76,53589.0,63.8384,63.8828,63.785,63.7939,53589.0
2018-09-25 11:00:00,71.76,71.82,71.73,71.77,70821.0,63.7939,63.8472,63.7672,63.8028,70821.0
2018-09-25 11:05:00,71.76,71.78,71.73,71.73,39066.0,63.7939,63.8117,63.7672,63.7672,39066.0
2018-09-25 11:10:00,71.73,71.79,71.73,71.76,34225.0,63.7672,63.8206,63.7672,63.7939,34225.0
2018-09-25 11:15:00,71.77,71.82,71.72,71.82,59911.0,63.8028,63.8472,63.7583,63.8472,59911.0
2018-09-25 11:20:00,71.82,71.85,71.79,71.81,49314.0,63.8472,63.8739,63.8206,63.8384,49314.0
2018-09-25 11:25:00,71.81,71.92,71.8,71.88,76758.0,63.8384,63.9361,63.8295,63.9006,76758.0
2018-09-25 11:30:00,71.88,71.91,71.82,71.83,50073.0,63.9006,63.9273,63.8472,63.8561,50073.0
2018-09-25 11:35:00,71.83,71.83,71.79,71.81,27156.0,63.8561,63.8561,63.8206,63.8384,27156.0
2018-09-25 11:40:00,71.8,71.81,71.77,71.81,37449.0,63.8295,63.8384,63.8028,63.8384,37449.0
2018-09-25 11:45:00,71.81,71.85,71.78,71.82,48308.0,63.8384,63.8739,63.8117,63.8472,48308.0
2018-09-25 11:50:00,71.81,71.88,71.81,71.87,33370.0,63.8384,63.9006,63.8384,63.8917,33370.0
2018-09-25 11:55:00,71.88,71.95,71.85,71.94,53284.0,63.9006,63.9628,63.8739,63.9539,53284.0
2018-09-25 12:00:00,71.93,71.95,71.93,71.94,46738.0,63.945,63.9628,63.945,63.9539,46738.0
2018-09-25 12:05:00,71.94,71.97,71.93,71.95,28775.0,63.9539,63.9806,63.945,63.9628,28775.0
2018-09-25 12:10:00,71.95,71.96,71.93,71.93,33283.0,63.9628,63.9717,63.945,63.945,33283.0
2018-09-25 12:15:00,71.94,72.01,71.94,72.01,115454.0,63.9539,64.0162,63.9539,64.0162,115454.0
2018-09-25 12:20:00,72.01,72.01,71.98,71.98,50648.0,64.0162,64.0162,63.9895,63.9895,50648.0
2018-09-25 12:25:00,71.98,72.02,71.97,72.01,43895.0,63.9895,64.025,63.9806,64.0162,43895.0
2018-09-25 12:30:00,72.01,72.02,72.0,72.01,30061.0,64.0162,64.025,64.0073,64.0162,30061.0
2018-09-25 12:35:00,72.0,72.02,71.99,72.01,39481.0,64.0073,64.025,63.9984,64.0162,39481.0
2018-09-25 12:40:00,72.01,72.03,72.0,72.01,58509.0,64.0162,64.0339,64.0073,64.0162,58509.0
2018-09-25 12:45:00,72.01,72.01,71.97,71.98,78558.0,64.0162,64.0162,63.9806,63.9895,78558.0
2018-09-25 12:50:00,71.98,71.99,71.94,71.95,49664.0,63.9895,63.9984,63.9539,63.9628,49664.0
2018-09-25 12:55:00,71.95,71.97,71.94,71.95,44168.0,63.9628,63.9806,63.9539,63.9628,44168.0
2018-09-25 13:00:00,71.94,71.95,71.89,71.9,59395.0,63.9539,63.9628,63.9095,63.9184,59395.0
2018-09-25 13:05:00,71.9,71.96,71.89,71.96,47392.0,63.9184,63.9717,63.9095,63.9717,47392.0
2018-09-25 13:10:00,71.95,72.0,71.93,72.0,105358.0,63.9628,64.0073,63.945,64.0073,105358.0
2018-09-25 13:15:00,72.0,72.0,71.88,71.91,125338.0,64.0073,64.0073,63.9006,63.9273,125338.0
2018-09-25 13:20:00,71.9,71.91,71.81,71.84,45166.0,63.9184,63.9273,63.8384,63.865,45166.0
2018-09-25 13:25:00,71.83,71.84,71.76,71.76,22938.0,63.8561,63.865,63.7939,63.7939,22938.0
2018-09-25 13:30:00,71.76,71.79,71.73,71.79,36319.0,63.7939,63.8206,63.7672,63.8206,36319.0
2018-09-25 13:35:00,71.79,71.83,71.76,71.82,40501.0,63.8206,63.8561,63.7939,63.8472,40501.0
2018-09-25 13:40:00,71.81,71.83,71.77,71.78,58758.0,63.8384,63.8561,63.8028,63.8117,58758.0
2018-09-25 13:45:00,71.79,71.82,71.74,71.77,90758.0,63.8206,63.8472,63.7761,63.8028,90758.0
2018-09-25 13:50:00,71.76,71.85,71.76,71.83,55964.0,63.7939,63.8739,63.7939,63.8561,55964.0
2018-09-25 13:55:00,71.83,71.85,71.82,71.85,75733.0,63.8561,63.8739,63.8472,63.8739,75733.0
2018-09-25 14:00:00,71.85,71.92,71.83,71.86,147772.0,63.8739,63.9361,63.8561,63.8828,147772.0
2018-09-25 14:05:00,71.86,71.91,71.84,71.88,69247.0,63.8828,63.9273,63.865,63.9006,69247.0
2018-09-25 14:10:00,71.88,71.96,71.84,71.93,221477.0,63.9006,63.9717,63.865,63.945,221477.0
2018-09-25 14:15:00,71.93,71.97,71.88,71.95,79235.0,63.945,63.9806,63.9006,63.9628,79235.0
2018-09-25 14:20:00,71.95,71.96,71.92,71.96,43381.0,63.9628,63.9717,63.9361,63.9717,43381.0
2018-09-25 14:25:00,71.96,72.02,71.94,72.02,83402.0,63.9717,64.025,63.9539,64.025,83402.0
2018-09-25 14:30:00,72.01,72.04,71.96,72.0,101439.0,64.0162,64.0428,63.9717,64.0073,101439.0
2018-09-25 14:35:00,72.0,72.01,71.97,71.99,30571.0,64.0073,64.0162,63.9806,63.9984,30571.0
2018-09-25 14:40:00,71.99,72.02,71.98,72.02,102690.0,63.9984,64.025,63.9895,64.025,102690.0
2018-09-25 14:45:00,72.02,72.12,72.02,72.09,122776.0,64.025,64.1139,64.025,64.0873,122776.0
2018-09-25 14:50:00,72.09,72.15,72.08,72.11,88272.0,64.0873,64.1406,64.0784,64.1051,88272.0
2018-09-25 14:55:00,72.1,72.11,72.06,72.07,96322.0,64.0962,64.1051,64.0606,64.0695,96322.0
2018-09-25 15:00:00,72.06,72.08,72.02,72.03,81262.0,64.0606,64.0784,64.025,64.0339,81262.0
2018-09-25 15:05:00,72.03,72.04,72.02,72.02,59228.0,64.0339,64.0428,64.025,64.025,59228.0
2018-09-25 15:10:00,72.03,72.05,72.02,72.03,70099.0,64.0339,64.0517,64.025,64.0339,70099.0
2018-09-25 15:15:00,72.02,72.07,72.02,72.06,76635.0,64.025,64.0695,64.025,64.0606,76635.0
2018-09-25 15:20:00,72.06,72.12,72.06,72.1,98047.0,64.0606,64.1139,64.0606,64.0962,98047.0
2018-09-25 15:25:00,72.1,72.17,72.1,72.16,90708.0,64.0962,64.1584,64.0962,64.1495,90708.0
2018-09-25 15:30:00,72.16,72.17,72.15,72.15,80547.0,64.1495,64.1584,64.1406,64.1406,80547.0
2018-09-25 15:35:00,72.15,72.18,72.14,72.15,126263.0,64.1406,64.1673,64.1317,64.1406,126263.0
2018-09-25 15:40:00,72.15,72.19,72.14,72.19,183636.0,64.1406,64.1762,64.1317,64.1762,183636.0
2018-09-25 15:45:00,72.19,72.22,72.15,72.17,284909.0,64.1762,64.2028,64.1406,64.1584,284909.0
2018-09-25 15:50:00,72.16,72.16,72.13,72.14,360324.0,64.1495,64.1495,64.1228,64.1317,360324.0
2018-09-25 15:55:00,72.14,72.23,72.07,72.2,711153.0,64.1317,64.2117,64.0695,64.1851,711153.0
2018-09-26 09:30:00,72.06,72.24,71.98,72.13,150858.0,64.0606,64.2206,63.9895,64.1228,150858.0
2018-09-26 09:35:00,72.13,72.25,72.04,72.23,71517.0,64.1228,64.2295,64.0428,64.2117,71517.0
2018-09-26 09:40:00,72.24,72.6,72.22,72.6,97679.0,64.2206,64.5407,64.2028,64.5407,97679.0
2018-09-26 09:45:00,72.59,72.68,72.5,72.63,100377.0,64.5318,64.6118,64.4518,64.5673,100377.0
2018-09-26 09:50:00,72.62,72.65,72.5,72.5,80994.0,64.5584,64.5851,64.4518,64.4518,80994.0
2018-09-26 09:55:00,72.5,72.78,72.47,72.77,80794.0,64.4518,64.7007,64.4251,64.6918,80794.0
2018-09-26 10:00:00,72.76,72.84,72.71,72.72,87838.0,64.6829,64.754,64.6384,64.6473,87838.0
2018-09-26 10:05:00,72.71,72.74,72.66,72.7,71894.0,64.6384,64.6651,64.594,64.6296,71894.0
2018-09-26 10:10:00,72.7,72.71,72.6,72.61,141983.0,64.6296,64.6384,64.5407,64.5495,141983.0
2018-09-26 10:15:00,72.61,72.74,72.53,72.59,113176.0,64.5495,64.6651,64.4784,64.5318,113176.0
2018-09-26 10:20:00,72.59,72.66,72.56,72.65,103934.0,64.5318,64.594,64.5051,64.5851,103934.0
2018-09-26 10:25:00,72.65,72.65,72.51,72.59,47374.0,64.5851,64.5851,64.4606,64.5318,47374.0
2018-09-26 10:30:00,72.59,72.59,72.48,72.54,45932.0,64.5318,64.5318,64.434,64.4873,45932.0
2018-09-26 10:35:00,72.55,72.7,72.52,72.7,53755.0,64.4962,64.6296,64.4695,64.6296,53755.0
2018-09-26 10:40:00,72.69,72.9,72.69,72.78,76206.0,64.6207,64.8074,64.6207,64.7007,76206.0
2018-09-26 10:45:00,72.78,72.8,72.75,72.76,53978.0,64.7007,64.7185,64.674,64.6829,53978.0
2018-09-26 10:50:00,72.76,72.81,72.75,72.75,39249.0,64.6829,64.7273,64.674,64.674,39249.0
2018-09-26 10:55:00,72.75,72.76,72.67,72.74,51243.0,64.674,64.6829,64.6029,64.6651,51243.0
2018-09-26 11:00:00,72.75,72.89,72.71,72.75,93311.0,64.674,64.7985,64.6384,64.674,93311.0
2018-09-26 11:05:00,72.75,72.77,72.66,72.68,43034.0,64.674,64.6918,64.594,64.6118,43034.0
2018-09-26 11:10:00,72.67,72.75,72.65,72.74,65221.0,64.6029,64.674,64.5851,64.6651,65221.0
2018-09-26 11:15:00,72.74,72.74,72.66,72.7,62970.0,64.6651,64.6651,64.594,64.6296,62970.0
2018-09-26 11:20:00,72.7,72.72,72.62,72.64,64388.0,64.6296,64.6473,64.5584,64.5762,64388.0
2018-09-26 11:25:00,72.64,72.64,72.59,72.64,99046.0,64.5762,64.5762,64.5318,64.5762,99046.0
2018-09-26 11:30:00,72.64,72.66,72.56,72.6,50175.0,64.5762,64.594,64.5051,64.5407,50175.0
2018-09-26 11:35:00,72.61,72.62,72.58,72.59,44787.0,64.5495,64.5584,64.5229,64.5318,44787.0
2018-09-26 11:40:00,72.58,72.62,72.58,72.61,31757.0,64.5229,64.5584,64.5229,64.5495,31757.0
2018-09-26 11:45:00,72.61,72.63,72.6,72.61,29102.0,64.5495,64.5673,64.5407,64.5495,29102.0
2018-09-26 11:50:00,72.61,72.66,72.59,72.63,19365.0,64.5495,64.594,64.5318,64.5673,19365.0
2018-09-26 11:55:00,72.63,72.66,72.63,72.65,20951.0,64.5673,64.594,64.5673,64.5851,20951.0
2018-09-26 12:00:00,72.65,72.68,72.64,72.67,16947.0,64.5851,64.6118,64.5762,64.6029,16947.0
2018-09-26 12:05:00,72.67,72.68,72.65,72.66,22365.0,64.6029,64.6118,64.5851,64.594,22365.0
2018-09-26 12:10:00,72.65,72.72,72.64,72.7,32069.0,64.5851,64.6473,64.5762,64.6296,32069.0
2018-09-26 12:15:00,72.71,72.72,72.7,72.7,18376.0,64.6384,64.6473,64.6296,64.6296,18376.0
2018-09-26 12:20:00,72.7,72.72,72.7,72.72,16884.0,64.6296,64.6473,64.6296,64.6473,16884.0
2018-09-26 12:25:00,72.72,72.74,72.71,72.71,34682.0,64.6473,64.6651,64.6384,64.6384,34682.0
2018-09-26 12:30:00,72.71,72.8,72.71,72.73,86110.0,64.6384,64.7185,64.6384,64.6562,86110.0
2018-09-26 12:35:00,72.74,72.85,72.74,72.84,39359.0,64.6651,64.7629,64.6651,64.754,39359.0
2018-09-26 12:40:00,72.83,72.85,72.82,72.82,38733.0,64.7451,64.7629,64.7362,64.7362,38733.0
2018-09-26 12:45:00,72.82,72.88,72.82,72.84,49986.0,64.7362,64.7896,64.7362,64.754,49986.0
2018-09-26 12:50:00,72.84,72.89,72.81,72.89,33850.0,64.754,64.7985,64.7273,64.7985,33850.0
2018-09-26 12:55:00,72.88,72.91,72.85,72.87,42889.0,64.7896,64.8162,64.7629,64.7807,42889.0
2018-09-26 13:00:00,72.87,72.9,72.86,72.9,30875.0,64.7807,64.8074,64.7718,64.8074,30875.0
2018-09-26 13:05:00,72.91,73.03,72.9,72.99,81141.0,64.8162,64.9229,64.8074,64.8874,81141.0
2018-09-26 13:10:00,73.0,73.0,72.98,72.99,52307.0,64.8963,64.8963,64.8785,64.8874,52307.0
2018-09-26 13:15:00,72.98,73.17,72.98,73.12,106496.0,64.8785,65.0474,64.8785,65.0029,106496.0
2018-09-26 13:20:00,73.11,73.17,73.03,73.17,96285.0,64.994,65.0474,64.9229,65.0474,96285.0
2018-09-26 13:25:00,73.17,73.19,73.13,73.16,104529.0,65.0474,65.0652,65.0118,65.0385,104529.0
2018-09-26 13:30:00,73.17,73.17,72.95,72.97,72963.0,65.0474,65.0474,64.8518,64.8696,72963.0
2018-09-26 13:35:00,72.97,73.06,72.96,73.05,46905.0,64.8696,64.9496,64.8607,64.9407,46905.0
2018-09-26 13:40:00,73.04,73.13,73.02,73.03,72018.0,64.9318,65.0118,64.914,64.9229,72018.0
2018-09-26 13:45:00,73.03,73.06,73.0,73.06,68393.0,64.9229,64.9496,64.8963,64.9496,68393.0
2018-09-26 13:50:00,73.05,73.1,73.02,73.05,41544.0,64.9407,64.9852,64.914,64.9407,41544.0
2018-09-26 13:55:00,73.05,73.19,73.05,73.12,54220.0,64.9407,65.0652,64.9407,65.0029,54220.0
2018-09-26 14:00:00,73.13,73.28,73.08,73.14,111925.0,65.0118,65.1452,64.9674,65.0207,111925.0
2018-09-26 14:05:00,73.14,73.22,73.13,73.16,71389.0,65.0207,65.0918,65.0118,65.0385,71389.0
2018-09-26 14:10:00,73.17,73.27,73.15,73.22,74163.0,65.0474,65.1363,65.0296,65.0918,74163.0
2018-09-26 14:15:00,73.23,73.29,73.16,73.17,114521.0,65.1007,65.1541,65.0385,65.0474,114521.0
2018-09-26 14:20:00,73.17,73.26,73.17,73.25,341374.0,65.0474,65.1274,65.0474,65.1185,341374.0
2018-09-26 14:25:00,73.24,73.28,73.22,73.24,111704.0,65.1096,65.1452,65.0918,65.1096,111704.0
2018-09-26 14:30:00,73.23,73.25,73.11,73.2,123779.0,65.1007,65.1185,64.994,65.0741,123779.0
2018-09-26 14:35:00,73.2,73.22,73.15,73.2,145615.0,65.0741,65.0918,65.0296,65.0741,145615.0
2018-09-26 14:40:00,73.19,73.2,73.09,73.11,68581.0,65.0652,65.0741,64.9763,64.994,68581.0
2018-09-26 14:45:00,73.11,73.17,73.1,73.13,81487.0,64.994,65.0474,64.9852,65.0118,81487.0
2018-09-26 14:50:00,73.13,73.15,73.1,73.12,59295.0,65.0118,65.0296,64.9852,65.0029,59295.0
2018-09-26 14:55:00,73.12,73.21,73.11,73.2,88192.0,65.0029,65.0829,64.994,65.0741,88192.0
2018-09-26 15:00:00,73.19,73.2,73.1,73.12,124798.0,65.0652,65.0741,64.9852,65.0029,124798.0
2018-09-26 15:05:00,73.11,73.18,73.09,73.17,165715.0,64.994,65.0563,64.9763,65.0474,165715.0
2018-09-26 15:10:00,73.17,73.18,73.07,73.11,70958.0,65.0474,65.0563,64.9585,64.994,70958.0
2018-09-26 15:15:00,73.11,73.21,73.1,73.21,74744.0,64.994,65.0829,64.9852,65.0829,74744.0
2018-09-26 15:20:00,73.21,73.27,73.18,73.24,60400.0,65.0829,65.1363,65.0563,65.1096,60400.0
2018-09-26 15:25:00,73.25,73.29,73.24,73.27,128152.0,65.1185,65.1541,65.1096,65.1363,128152.0
2018-09-26 15:30:00,73.26,73.26,73.16,73.2,150770.0,65.1274,65.1274,65.0385,65.0741,150770.0
2018-09-26 15:35:00,73.2,73.21,73.04,73.05,224949.0,65.0741,65.0829,64.9318,64.9407,224949.0
2018-09-26 15:40:00,73.05,73.07,72.96,72.97,180347.0,64.9407,64.9585,64.8607,64.8696,180347.0
2018-09-26 15:45:00,72.95,72.96,72.71,72.8,305896.0,64.8518,64.8607,64.6384,64.7185,305896.0
2018-09-26 15:50:00,72.79,72.86,72.71,72.76,246393.0,64.7096,64.7718,64.6384,64.6829,246393.0
2018-09-26 15:55:00,72.76,72.89,72.73,72.85,671712.0,64.6829,64.7985,64.6562,64.7629,671712.0
2018-09-27 09:30:00,73.02,73.09,72.89,72.91,152030.0,64.914,64.9763,64.7985,64.8162,152030.0
2018-09-27 09:35:00,72.92,72.98,72.81,72.81,118356.0,64.8251,64.8785,64.7273,64.7273,118356.0
2018-09-27 09:40:00,72.8,72.92,72.68,72.88,73504.0,64.7185,64.8251,64.6118,64.7896,73504.0
2018-09-27 09:45:00,72.89,72.92,72.76,72.77,87354.0,64.7985,64.8251,64.6829,64.6918,87354.0
2018-09-27 09:50:00,72.78,72.85,72.72,72.83,64622.0,64.7007,64.7629,64.6473,64.7451,64622.0
2018-09-27 09:55:00,72.83,72.9,72.81,72.9,64165.0,64.7451,64.8074,64.7273,64.8074,64165.0
2018-09-27 10:00:00,72.91,72.98,72.89,72.93,78090.0,64.8162,64.8785,64.7985,64.834,78090.0
2018-09-27 10:05:00,72.93,72.97,72.9,72.96,43435.0,64.834,64.8696,64.8074,64.8607,43435.0
2018-09-27 10:10:00,72.96,72.98,72.83,72.87,59562.0,64.8607,64.8785,64.7451,64.7807,59562.0
2018-09-27 10:15:00,72.87,72.94,72.86,72.89,82307.0,64.7807,64.8429,64.7718,64.7985,82307.0
2018-09-27 10:20:00,72.88,72.91,72.84,72.9,58336.0,64.7896,64.8162,64.754,64.8074,58336.0
2018-09-27 10:25:00,72.91,72.97,72.91,72.93,38606.0,64.8162,64.8696,64.8162,64.834,38606.0
2018-09-27 10:30:00,72.92,72.94,72.89,72.94,45652.0,64.8251,64.8429,64.7985,64.8429,45652.0
2018-09-27 10:35:00,72.94,72.97,72.91,72.95,66554.0,64.8429,64.8696,64.8162,64.8518,66554.0
2018-09-27 10:40:00,72.95,72.96,72.91,72.93,62324.0,64.8518,64.8607,64.8162,64.834,62324.0
2018-09-27 10:45:00,72.92,72.99,72.91,72.98,75206.0,64.8251,64.8874,64.8162,64.8785,75206.0
2018-09-27 10:50:00,72.98,73.07,72.97,73.07,30937.0,64.8785,64.9585,64.8696,64.9585,30937.0
2018-09-27 10:55:00,73.07,73.08,72.99,73.04,26511.0,64.9585,64.9674,64.8874,64.9318,26511.0
2018-09-27 11:00:00,73.04,73.11,73.04,73.1,40448.0,64.9318,64.994,64.9318,64.9852,40448.0
2018-09-27 11:05:00,73.1,73.1,73.01,73.01,32049.0,64.9852,64.9852,64.9051,64.9051,32049.0
2018-09-27 11:10:00,73.01,73.02,72.95,72.98,42456.0,64.9051,64.914,64.8518,64.8785,42456.0
2018-09-27 11:15:00,72.98,73.03,72.95,73.01,84769.0,64.8785,64.9229,64.8518,64.9051,84769.0
2018-09-27 11:20:00,73.02,73.05,73.01,73.03,29161.0,64.914,64.9407,64.9051,64.9229,29161.0
2018-09-27 11:25:00,73.05,73.05,72.98,73.01,49276.0,64.9407,64.9407,64.8785,64.9051,49276.0
2018-09-27 11:30:00,73.0,73.01,72.95,72.97,31209.0,64.8963,64.9051,64.8518,64.8696,31209.0
2018-09-27 11:35:00,72.97,73.0,72.93,72.94,40869.0,64.8696,64.8963,64.834,64.8429,40869.0
2018-09-27 11:40:00,72.94,73.03,72.94,73.03,19314.0,64.8429,64.9229,64.8429,64.9229,19314.0
2018-09-27 11:45:00,73.03,73.04,72.96,73.0,39427.0,64.9229,64.9318,64.8607,64.8963,39427.0
2018-09-27 11:50:00,72.99,73.03,72.99,73.03,31862.0,64.8874,64.9229,64.8874,64.9229,31862.0
2018-09-27 11:55:00,73.03,73.11,73.02,73.11,34583.0,64.9229,64.994,64.914,64.994,34583.0
2018-09-27 12:00:00,73.11,73.12,73.08,73.12,18522.0,64.994,65.0029,64.9674,65.0029,18522.0
2018-09-27 12:05:00,73.12,73.18,73.1,73.11,37238.0,65.0029,65.0563,64.9852,64.994,37238.0
2018-09-27 12:10:00,73.11,73.11,73.07,73.09,13713.0,64.994,64.994,64.9585,64.9763,13713.0
2018-09-27 12:15:00,73.09,73.12,73.04,73.05,15896.0,64.9763,65.0029,64.9318,64.9407,15896.0
2018-09-27 12:20:00,73.05,73.12,73.05,73.11,22741.0,64.9407,65.0029,64.9407,64.994,22741.0
2018-09-27 12:25:00,73.11,73.13,73.1,73.11,35064.0,64.994,65.0118,64.9852,64.994,35064.0
2018-09-27 12:30:00,73.11,73.11,73.08,73.11,30767.0,64.994,64.994,64.9674,64.994,30767.0
2018-09-27 12:35:00,73.11,73.12,73.09,73.1,20051.0,64.994,65.0029,64.9763,64.9852,20051.0
2018-09-27 12:40:00,73.09,73.15,73.09,73.12,38175.0,64.9763,65.0296,64.9763,65.0029,38175.0
2018-09-27 12:45:00,73.13,73.17,73.12,73.17,13901.0,65.0118,65.0474,65.0029,65.0474,13901.0
2018-09-27 12:50:00,73.16,73.17,73.13,73.14,53476.0,65.0385,65.0474,65.0118,65.0207,53476.0
2018-09-27 12:55:00,73.15,73.17,73.14,73.15,20191.0,65.0296,65.0474,65.0207,65.0296,20191.0
2018-09-27 13:00:00,73.15,73.16,73.09,73.12,57529.0,65.0296,65.0385,64.9763,65.0029,57529.0
2018-09-27 13:05:00,73.12,73.13,73.06,73.09,80113.0,65.0029,65.0118,64.9496,64.9763,80113.0
2018-09-27 13:10:00,73.1,73.14,73.1,73.12,57172.0,64.9852,65.0207,64.9852,65.0029,57172.0
2018-09-27 13:15:00,73.12,73.13,73.07,73.09,37585.0,65.0029,65.0118,64.9585,64.9763,37585.0
2018-09-27 13:20:00,73.09,73.12,73.08,73.09,45830.0,64.9763,65.0029,64.9674,64.9763,45830.0
2018-09-27 13:25:00,73.09,73.13,73.09,73.11,21614.0,64.9763,65.0118,64.9763,64.994,21614.0
2018-09-27 13:30:00,73.11,73.15,73.1,73.14,33133.0,64.994,65.0296,64.9852,65.0207,33133.0
2018-09-27 13:35:00,73.15,73.15,73.09,73.09,24116.0,65.0296,65.0296,64.9763,64.9763,24116.0
2018-09-27 13:40:00,73.09,73.1,73.01,73.03,43470.0,64.9763,64.9852,64.9051,64.9229,43470.0
2018-09-27 13:45:00,73.03,73.05,73.02,73.05,25792.0,64.9229,64.9407,64.914,64.9407,25792.0
2018-09-27 13:50:00,73.06,73.08,73.03,73.05,38508.0,64.9496,64.9674,64.9229,64.9407,38508.0
2018-09-27 13:55:00,73.05,73.06,73.03,73.05,22902.0,64.9407,64.9496,64.9229,64.9407,22902.0
2018-09-27 14:00:00,73.04,73.05,72.98,72.98,116731.0,64.9318,64.9407,64.8785,64.8785,116731.0
2018-09-27 14:05:00,72.98,72.99,72.92,72.99,60102.0,64.8785,64.8874,64.8251,64.8874,60102.0
2018-09-27 14:10:00,72.99,73.02,72.99,73.01,48444.0,64.8874,64.914,64.8874,64.9051,48444.0
2018-09-27 14:15:00,73.02,73.02,72.98,73.01,36381.0,64.914,64.914,64.8785,64.9051,36381.0
2018-09-27 14:20:00,73.01,73.03,72.99,73.02,53203.0,64.9051,64.9229,64.8874,64.914,53203.0
2018-09-27 14:25:00,73.02,73.08,73.02,73.04,89780.0,64.914,64.9674,64.914,64.9318,89780.0
2018-09-27 14:30:00,73.05,73.07,73.04,73.05,52310.0,64.9407,64.9585,64.9318,64.9407,52310.0
2018-09-27 14:35:00,73.04,73.04,73.01,73.03,33746.0,64.9318,64.9318,64.9051,64.9229,33746.0
2018-09-27 14:40:00,73.04,73.09,73.03,73.06,33845.0,64.9318,64.9763,64.9229,64.9496,33845.0
2018-09-27 14:45:00,73.06,73.12,73.06,73.09,32633.0,64.9496,65.0029,64.9496,64.9763,32633.0
2018-09-27 14:50:00,73.1,73.11,73.08,73.1,48019.0,64.9852,64.994,64.9674,64.9852,48019.0
2018-09-27 14:55:00,73.11,73.11,73.07,73.09,78493.0,64.994,64.994,64.9585,64.9763,78493.0
2018-09-27 15:00:00,73.09,73.11,73.08,73.09,50252.0,64.9763,64.994,64.9674,64.9763,50252.0
2018-09-27 15:05:00,73.09,73.1,73.01,73.02,66213.0,64.9763,64.9852,64.9051,64.914,66213.0
2018-09-27 15:10:00,73.02,73.09,72.99,73.08,91539.0,64.914,64.9763,64.8874,64.9674,91539.0
2018-09-27 15:15:00,73.08,73.11,73.07,73.11,56501.0,64.9674,64.994,64.9585,64.994,56501.0
2018-09-27 15:20:00,73.11,73.11,73.05,73.07,93452.0,64.994,64.994,64.9407,64.9585,93452.0
2018-09-27 15:25:00,73.07,73.08,73.03,73.06,75791.0,64.9585,64.9674,64.9229,64.9496,75791.0
2018-09-27 15:30:00,73.07,73.08,72.98,73.0,78228.0,64.9585,64.9674,64.8785,64.8963,78228.0
2018-09-27 15:35:00,73.01,73.01,72.92,72.96,63540.0,64.9051,64.9051,64.8251,64.8607,63540.0
2018-09-27 15:40:00,72.95,72.96,72.9,72.94,71279.0,64.8518,64.8607,64.8074,64.8429,71279.0
2018-09-27 15:45:00,72.95,73.03,72.92,73.0,96103.0,64.8518,64.9229,64.8251,64.8963,96103.0
2018-09-27 15:50:00,72.99,73.06,72.97,73.06,194458.0,64.8874,64.9496,64.8696,64.9496,194458.0
2018-09-27 15:55:00,73.06,73.14,73.05,73.06,355937.0,64.9496,65.0207,64.9407,64.9496,355937.0
2018-09-28 09:30:00,72.78,73.14,72.77,73.08,93924.0,64.7007,65.0207,64.6918,64.9674,93924.0
2018-09-28 09:35:00,73.07,73.22,73.06,73.09,47361.0,64.9585,65.0918,64.9496,64.9763,47361.0
2018-09-28 09:40:00,73.11,73.14,73.04,73.1,119418.0,64.994,65.0207,64.9318,64.9852,119418.0
2018-09-28 09:45:00,73.09,73.14,72.99,73.02,74204.0,64.9763,65.0207,64.8874,64.914,74204.0
2018-09-28 09:50:00,73.02,73.18,73.01,73.14,104603.0,64.914,65.0563,64.9051,65.0207,104603.0
2018-09-28 09:55:00,73.12,73.22,73.08,73.21,284371.0,65.0029,65.0918,64.9674,65.0829,284371.0
2018-09-28 10:00:00,73.22,73.36,73.2,73.24,114668.0,65.0918,65.2163,65.0741,65.1096,114668.0
2018-09-28 10:05:00,73.24,73.24,73.16,73.21,31253.0,65.1096,65.1096,65.0385,65.0829,31253.0
2018-09-28 10:10:00,73.2,73.26,73.18,73.19,36688.0,65.0741,65.1274,65.0563,65.0652,36688.0
2018-09-28 10:15:00,73.18,73.22,73.16,73.19,29549.0,65.0563,65.0918,65.0385,65.0652,29549.0
2018-09-28 10:20:00,73.19,73.21,73.14,73.17,33186.0,65.0652,65.0829,65.0207,65.0474,33186.0
2018-09-28 10:25:00,73.16,73.24,73.15,73.22,32323.0,65.0385,65.1096,65.0296,65.0918,32323.0
2018-09-28 10:30:00,73.22,73.24,73.15,73.17,25461.0,65.0918,65.1096,65.0296,65.0474,25461.0
2018-09-28 10:35:00,73.17,73.23,73.16,73.22,28944.0,65.0474,65.1007,65.0385,65.0918,28944.0
2018-09-28 10:40:00,73.23,73.24,73.15,73.15,26652.0,65.1007,65.1096,65.0296,65.0296,26652.0
2018-09-28 10:45:00,73.16,73.28,73.16,73.28,47648.0,65.0385,65.1452,65.0385,65.1452,47648.0
2018-09-28 10:50:00,73.28,73.36,73.28,73.29,62018.0,65.1452,65.2163,65.1452,65.1541,62018.0
2018-09-28 10:55:00,73.29,73.32,73.26,73.28,36752.0,65.1541,65.1807,65.1274,65.1452,36752.0
2018-09-28 11:00:00,73.29,73.36,73.28,73.36,46140.0,65.1541,65.2163,65.1452,65.2163,46140.0
2018-09-28 11:05:00,73.35,73.38,73.32,73.36,66560.0,65.2074,65.2341,65.1807,65.2163,66560.0
2018-09-28 11:10:00,73.36,73.45,73.33,73.43,62460.0,65.2163,65.2963,65.1896,65.2785,62460.0
2018-09-28 11:15:00,73.43,73.48,73.38,73.48,28576.0,65.2785,65.323,65.2341,65.323,28576.0
2018-09-28 11:20:00,73.48,73.58,73.47,73.55,46340.0,65.323,65.4119,65.3141,65.3852,46340.0
2018-09-28 11:25:00,73.54,73.55,73.45,73.47,32020.0,65.3763,65.3852,65.2963,65.3141,32020.0
2018-09-28 11:30:00,73.47,73.49,73.39,73.41,55053.0,65.3141,65.3319,65.243,65.2607,55053.0
2018-09-28 11:35:00,73.41,73.42,73.27,73.27,96404.0,65.2607,65.2696,65.1363,65.1363,96404.0
2018-09-28 11:40:00,73.28,73.3,73.26,73.27,70014.0,65.1452,65.163,65.1274,65.1363,70014.0
2018-09-28 11:45:00,73.27,73.3,73.22,73.26,65448.0,65.1363,65.163,65.0918,65.1274,65448.0
2018-09-28 11:50:00,73.26,73.31,73.25,73.28,53175.0,65.1274,65.1718,65.1185,65.1452,53175.0
2018-09-28 11:55:00,73.29,73.32,73.26,73.28,37539.0,65.1541,65.1807,65.1274,65.1452,37539.0
2018-09-28 12:00:00,73.28,73.34,73.27,73.3,46045.0,65.1452,65.1985,65.1363,65.163,46045.0
2018-09-28 12:05:00,73.31,73.33,73.29,73.29,34695.0,65.1718,65.1896,65.1541,65.1541,34695.0
2018-09-28 12:10:00,73.3,73.38,73.29,73.37,22752.0,65.163,65.2341,65.1541,65.2252,22752.0
2018-09-28 12:15:00,73.38,73.42,73.33,73.33,26868.0,65.2341,65.2696,65.1896,65.1896,26868.0
2018-09-28 12:20:00,73.33,73.34,73.32,73.34,22464.0,65.1896,65.1985,65.1807,65.1985,22464.0
2018-09-28 12:25:00,73.34,73.37,73.33,73.37,29748.0,65.1985,65.2252,65.1896,65.2252,29748.0
2018-09-28 12:30:00,73.36,73.39,73.34,73.36,31015.0,65.2163,65.243,65.1985,65.2163,31015.0
2018-09-28 12:35:00,73.36,73.4,73.34,73.37,29718.0,65.2163,65.2519,65.1985,65.2252,29718.0
2018-09-28 12:40:00,73.36,73.39,73.34,73.36,19335.0,65.2163,65.243,65.1985,65.2163,19335.0
2018-09-28 12:45:00,73.35,73.36,73.23,73.26,63287.0,65.2074,65.2163,65.1007,65.1274,63287.0
2018-09-28 12:50:00,73.25,73.32,73.25,73.3,46213.0,65.1185,65.1807,65.1185,65.163,46213.0
2018-09-28 12:55:00,73.3,73.36,73.3,73.34,46482.0,65.163,65.2163,65.163,65.1985,46482.0
2018-09-28 13:00:00,73.34,73.34,73.28,73.32,75413.0,65.1985,65.1985,65.1452,65.1807,75413.0
2018-09-28 13:05:00,73.31,73.33,73.27,73.28,41482.0,65.1718,65.1896,65.1363,65.1452,41482.0
2018-09-28 13:10:00,73.28,73.28,73.23,73.25,65503.0,65.1452,65.1452,65.1007,65.1185,65503.0
2018-09-28 13:15:00,73.26,73.27,73.22,73.26,97758.0,65.1274,65.1363,65.0918,65.1274,97758.0
2018-09-28 13:20:00,73.26,73.28,73.25,73.27,47066.0,65.1274,65.1452,65.1185,65.1363,47066.0
2018-09-28 13:25:00,73.27,73.32,73.26,73.31,29454.0,65.1363,65.1807,65.1274,65.1718,29454.0
2018-09-28 13:30:00,73.31,73.39,73.3,73.39,34135.0,65.1718,65.243,65.163,65.243,34135.0
2018-09-28 13:35:00,73.38,73.39,73.35,73.38,24550.0,65.2341,65.243,65.2074,65.2341,24550.0
2018-09-28 13:40:00,73.38,73.43,73.38,73.41,35657.0,65.2341,65.2785,65.2341,65.2607,35657.0
2018-09-28 13:45:00,73.4,73.42,73.33,73.33,24461.0,65.2519,65.2696,65.1896,65.1896,24461.0
2018-09-28 13:50:00,73.33,73.36,73.32,73.33,45734.0,65.1896,65.2163,65.1807,65.1896,45734.0
2018-09-28 13:55:00,73.33,73.37,73.29,73.3,23573.0,65.1896,65.2252,65.1541,65.163,23573.0
2018-09-28 14:00:00,73.29,73.31,73.28,73.3,42560.0,65.1541,65.1718,65.1452,65.163,42560.0
2018-09-28 14:05:00,73.29,73.29,73.24,73.25,57179.0,65.1541,65.1541,65.1096,65.1185,57179.0
2018-09-28 14:10:00,73.25,73.26,73.19,73.24,57483.0,65.1185,65.1274,65.0652,65.1096,57483.0
2018-09-28 14:15:00,73.23,73.24,73.2,73.23,51614.0,65.1007,65.1096,65.0741,65.1007,51614.0
2018-09-28 14:20:00,73.23,73.28,73.22,73.26,47146.0,65.1007,65.1452,65.0918,65.1274,47146.0
2018-09-28 14:25:00,73.25,73.26,73.23,73.23,48952.0,65.1185,65.1274,65.1007,65.1007,48952.0
2018-09-28 14:30:00,73.23,73.24,73.19,73.22,53285.0,65.1007,65.1096,65.0652,65.0918,53285.0
2018-09-28 14:35:00,73.21,73.24,73.2,73.23,32454.0,65.0829,65.1096,65.0741,65.1007,32454.0
2018-09-28 14:40:00,73.23,73.26,73.23,73.23,34111.0,65.1007,65.1274,65.1007,65.1007,34111.0
2018-09-28 14:45:00,73.23,73.27,73.22,73.27,75386.0,65.1007,65.1363,65.0918,65.1363,75386.0
2018-09-28 14:50:00,73.27,73.32,73.26,73.31,72270.0,65.1363,65.1807,65.1274,65.1718,72270.0
2018-09-28 14:55:00,73.31,73.34,73.28,73.3,32595.0,65.1718,65.1985,65.1452,65.163,32595.0
2018-09-28 15:00:00,73.3,73.32,73.27,73.27,70047.0,65.163,65.1807,65.1363,65.1363,70047.0
2018-09-28 15:05:00,73.27,73.29,73.25,73.28,42524.0,65.1363,65.1541,65.1185,65.1452,42524.0
2018-09-28 15:10:00,73.28,73.31,73.27,73.29,70328.0,65.1452,65.1718,65.1363,65.1541,70328.0
2018-09-28 15:15:00,73.29,73.31,73.28,73.3,95656.0,65.1541,65.1718,65.1452,65.163,95656.0
2018-09-28 15:20:00,73.31,73.37,73.3,73.33,55098.0,65.1718,65.2252,65.163,65.1896,55098.0
2018-09-28 15:25:00,73.34,73.36,73.31,73.36,68008.0,65.1985,65.2163,65.1718,65.2163,68008.0
2018-09-28 15:30:00,73.36,73.38,73.32,73.34,172714.0,65.2163,65.2341,65.1807,65.1985,172714.0
2018-09-28 15:35:00,73.34,73.36,73.32,73.34,99546.0,65.1985,65.2163,65.1807,65.1985,99546.0
2018-09-28 15:40:00,73.34,73.38,73.32,73.33,108829.0,65.1985,65.2341,65.1807,65.1896,108829.0
2018-09-28 15:45:00,73.33,73.39,73.3,73.34,220770.0,65.1896,65.243,65.163,65.1985,220770.0
2018-09-28 15:50:00,73.34,73.37,73.31,73.34,176257.0,65.1985,65.2252,65.1718,65.1985,176257.0
2018-09-28 15:55:00,73.34,73.4,73.32,73.37,503375.0,65.1985,65.2519,65.1807,65.2252,503375.0
2018-10-01 09:30:00,73.81,73.81,73.63,73.79,89123.0,65.6163,65.6163,65.4563,65.5986,89123.0
2018-10-01 09:35:00,73.78,73.78,73.59,73.71,65588.0,65.5897,65.5897,65.4208,65.5274,65588.0
2018-10-01 09:40:00,73.71,73.76,73.62,73.64,58002.0,65.5274,65.5719,65.4474,65.4652,58002.0
2018-10-01 09:45:00,73.64,73.68,73.6,73.65,84546.0,65.4652,65.5008,65.4296,65.4741,84546.0
2018-10-01 09:50:00,73.65,73.65,73.55,73.57,77334.0,65.4741,65.4741,65.3852,65.403,77334.0
2018-10-01 09:55:00,73.56,73.64,73.54,73.62,44643.0,65.3941,65.4652,65.3763,65.4474,44643.0
2018-10-01 10:00:00,73.63,73.63,73.59,73.59,58519.0,65.4563,65.4563,65.4208,65.4208,58519.0
2018-10-01 10:05:00,73.6,73.66,73.58,73.66,51925.0,65.4296,65.483,65.4119,65.483,51925.0
2018-10-01 10:10:00,73.66,73.75,73.65,73.73,45673.0,65.483,65.563,65.4741,65.5452,45673.0
2018-10-01 10:15:00,73.73,73.76,73.7,73.74,48464.0,65.5452,65.5719,65.5185,65.5541,48464.0
2018-10-01 10:20:00,73.75,73.83,73.74,73.83,23149.0,65.563,65.6341,65.5541,65.6341,23149.0
2018-10-01 10:25:00,73.83,73.92,73.82,73.91,70128.0,65.6341,65.7141,65.6252,65.7052,70128.0
2018-10-01 10:30:00,73.91,73.91,73.82,73.85,59729.0,65.7052,65.7052,65.6252,65.6519,59729.0
2018-10-01 10:35:00,73.85,73.88,73.83,73.86,37487.0,65.6519,65.6786,65.6341,65.6608,37487.0
2018-10-01 10:40:00,73.85,73.85,73.8,73.81,40926.0,65.6519,65.6519,65.6074,65.6163,40926.0
2018-10-01 10:45:00,73.81,73.84,73.77,73.78,46382.0,65.6163,65.643,65.5808,65.5897,46382.0
2018-10-01 10:50:00,73.78,73.81,73.74,73.78,41749.0,65.5897,65.6163,65.5541,65.5897,41749.0
2018-10-01 10:55:00,73.8,73.84,73.77,73.84,26246.0,65.6074,65.643,65.5808,65.643,26246.0
2018-10-01 11:00:00,73.84,73.91,73.84,73.88,43585.0,65.643,65.7052,65.643,65.6786,43585.0
2018-10-01 11:05:00,73.88,73.91,73.85,73.89,61476.0,65.6786,65.7052,65.6519,65.6875,61476.0
2018-10-01 11:10:00,73.9,73.94,73.86,73.93,69818.0,65.6963,65.7319,65.6608,65.723,69818.0
2018-10-01 11:15:00,73.92,73.94,73.89,73.91,30732.0,65.7141,65.7319,65.6875,65.7052,30732.0
2018-10-01 11:20:00,73.91,73.96,73.86,73.87,217462.0,65.7052,65.7497,65.6608,65.6697,217462.0
2018-10-01 11:25:00,73.87,73.9,73.84,73.89,45161.0,65.6697,65.6963,65.643,65.6875,45161.0
2018-10-01 11:30:00,73.88,73.92,73.87,73.91,32956.0,65.6786,65.7141,65.6697,65.7052,32956.0
2018-10-01 11:35:00,73.91,73.98,73.91,73.98,18129.0,65.7052,65.7675,65.7052,65.7675,18129.0
2018-10-01 11:40:00,73.98,74.04,73.98,73.99,54870.0,65.7675,65.8208,65.7675,65.7764,54870.0
2018-10-01 11:45:00,74.0,74.03,73.99,74.03,42873.0,65.7852,65.8119,65.7764,65.8119,42873.0
2018-10-01 11:50:00,74.03,74.03,73.94,73.95,48970.0,65.8119,65.8119,65.7319,65.7408,48970.0
2018-10-01 11:55:00,73.94,73.94,73.84,73.9,58168.0,65.7319,65.7319,65.643,65.6963,58168.0
2018-10-01 12:00:00,73.9,73.91,73.85,73.85,88919.0,65.6963,65.7052,65.6519,65.6519,88919.0
2018-10-01 12:05:00,73.86,73.91,73.85,73.89,28424.0,65.6608,65.7052,65.6519,65.6875,28424.0
2018-10-01 12:10:00,73.89,73.98,73.87,73.95,49801.0,65.6875,65.7675,65.6697,65.7408,49801.0
2018-10-01 12:15:00,73.96,73.96,73.89,73.91,376420.0,65.7497,65.7497,65.6875,65.7052,376420.0
2018-10-01 12:20:00,73.91,73.96,73.82,73.94,500174.0,65.7052,65.7497,65.6252,65.7319,500174.0
2018-10-01 12:25:00,73.93,73.99,73.92,73.95,46488.0,65.723,65.7764,65.7141,65.7408,46488.0
2018-10-01 12:30:00,73.95,73.99,73.92,73.99,38171.0,65.7408,65.7764,65.7141,65.7764,38171.0
2018-10-01 12:35:00,73.98,74.02,73.95,74.01,36121.0,65.7675,65.803,65.7408,65.7941,36121.0
2018-10-01 12:40:00,74.01,74.05,73.97,74.0,49174.0,65.7941,65.8297,65.7586,65.7852,49174.0
2018-10-01 12:45:00,73.99,74.0,73.97,73.98,24251.0,65.7764,65.7852,65.7586,65.7675,24251.0
2018-10-01 12:50:00,73.99,74.03,73.98,74.03,19374.0,65.7764,65.8119,65.7675,65.8119,19374.0
2018-10-01 12:55:00,74.02,74.02,73.99,74.0,18955.0,65.803,65.803,65.7764,65.7852,18955.0
2018-10-01 13:00:00,74.0,74.0,73.94,73.97,21124.0,65.7852,65.7852,65.7319,65.7586,21124.0
2018-10-01 13:05:00,73.97,74.04,73.96,74.03,120899.0,65.7586,65.8208,65.7497,65.8119,120899.0
2018-10-01 13:10:00,74.02,74.02,74.0,74.01,16489.0,65.803,65.803,65.7852,65.7941,16489.0
2018-10-01 13:15:00,74.01,74.02,74.0,74.01,31407.0,65.7941,65.803,65.7852,65.7941,31407.0
2018-10-01 13:20:00,74.0,74.0,73.91,73.98,203591.0,65.7852,65.7852,65.7052,65.7675,203591.0
2018-10-01 13:25:00,73.98,73.99,73.91,73.93,26176.0,65.7675,65.7764,65.7052,65.723,26176.0
2018-10-01 13:30:00,73.93,74.01,73.93,74.01,32629.0,65.723,65.7941,65.723,65.7941,32629.0
2018-10-01 13:35:00,74.0,74.04,74.0,74.02,28922.0,65.7852,65.8208,65.7852,65.803,28922.0
2018-10-01 13:40:00,74.02,74.08,74.01,74.07,38723.0,65.803,65.8564,65.7941,65.8475,38723.0
2018-10-01 13:45:00,74.08,74.1,74.0,74.0,39534.0,65.8564,65.8741,65.7852,65.7852,39534.0
2018-10-01 13:50:00,74.01,74.06,73.98,73.98,34764.0,65.7941,65.8386,65.7675,65.7675,34764.0
2018-10-01 13:55:00,73.99,74.02,73.96,74.0,50607.0,65.7764,65.803,65.7497,65.7852,50607.0
2018-10-01 14:00:00,73.99,74.0,73.9,73.93,51828.0,65.7764,65.7852,65.6963,65.723,51828.0
2018-10-01 14:05:00,73.94,74.03,73.93,73.95,83036.0,65.7319,65.8119,65.723,65.7408,83036.0
2018-10-01 14:10:00,73.96,73.97,73.8,73.87,86346.0,65.7497,65.7586,65.6074,65.6697,86346.0
2018-10-01 14:15:00,73.87,73.94,73.85,73.88,73746.0,65.6697,65.7319,65.6519,65.6786,73746.0
2018-10-01 14:20:00,73.88,73.94,73.87,73.94,44586.0,65.6786,65.7319,65.6697,65.7319,44586.0
2018-10-01 14:25:00,73.94,73.98,73.93,73.95,60284.0,65.7319,65.7675,65.723,65.7408,60284.0
2018-10-01 14:30:00,73.95,73.98,73.93,73.97,98560.0,65.7408,65.7675,65.723,65.7586,98560.0
2018-10-01 14:35:00,73.96,73.98,73.94,73.97,42383.0,65.7497,65.7675,65.7319,65.7586,42383.0
2018-10-01 14:40:00,73.98,74.01,73.96,74.01,87250.0,65.7675,65.7941,65.7497,65.7941,87250.0
2018-10-01 14:45:00,74.01,74.04,74.0,74.03,36924.0,65.7941,65.8208,65.7852,65.8119,36924.0
2018-10-01 14:50:00,74.03,74.05,74.02,74.03,37994.0,65.8119,65.8297,65.803,65.8119,37994.0
2018-10-01 14:55:00,74.02,74.05,74.02,74.03,49480.0,65.803,65.8297,65.803,65.8119,49480.0
2018-10-01 15:00:00,74.04,74.04,73.99,74.01,61597.0,65.8208,65.8208,65.7764,65.7941,61597.0
2018-10-01 15:05:00,74.0,74.02,73.95,73.98,121534.0,65.7852,65.803,65.7408,65.7675,121534.0
2018-10-01 15:10:00,73.98,73.98,73.93,73.98,76425.0,65.7675,65.7675,65.723,65.7675,76425.0
2018-10-01 15:15:00,73.97,74.02,73.97,74.01,42242.0,65.7586,65.803,65.7586,65.7941,42242.0
2018-10-01 15:20:00,74.0,74.0,73.96,73.98,63557.0,65.7852,65.7852,65.7497,65.7675,63557.0
2018-10-01 15:25:00,73.98,73.98,73.93,73.95,104963.0,65.7675,65.7675,65.723,65.7408,104963.0
2018-10-01 15:30:00,73.95,73.96,73.89,73.9,133279.0,65.7408,65.7497,65.6875,65.6963,133279.0
2018-10-01 15:35:00,73.9,73.95,73.88,73.95,82777.0,65.6963,65.7408,65.6786,65.7408,82777.0
2018-10-01 15:40:00,73.95,73.95,73.87,73.9,118714.0,65.7408,65.7408,65.6697,65.6963,118714.0
2018-10-01 15:45:00,73.91,73.99,73.9,73.96,143738.0,65.7052,65.7764,65.6963,65.7497,143738.0
2018-10-01 15:50:00,73.96,74.05,73.95,74.05,176648.0,65.7497,65.8297,65.7408,65.8297,176648.0
2018-10-01 15:55:00,74.05,74.15,74.04,74.13,337699.0,65.8297,65.9186,65.8208,65.9008,337699.0
2018-10-02 09:30:00,74.0,74.05,73.83,73.9,104527.0,65.7852,65.8297,65.6341,65.6963,104527.0
2018-10-02 09:35:00,73.9,73.9,73.69,73.69,79383.0,65.6963,65.6963,65.5097,65.5097,79383.0
2018-10-02 09:40:00,73.69,73.69,73.52,73.59,66382.0,65.5097,65.5097,65.3585,65.4208,66382.0
2018-10-02 09:45:00,73.59,73.72,73.59,73.66,65850.0,65.4208,65.5363,65.4208,65.483,65850.0
2018-10-02 09:50:00,73.66,73.72,73.66,73.68,116835.0,65.483,65.5363,65.483,65.5008,116835.0
2018-10-02 09:55:00,73.68,73.68,73.51,73.68,100313.0,65.5008,65.5008,65.3496,65.5008,100313.0
2018-10-02 10:00:00,73.7,73.74,73.67,73.73,49007.0,65.5185,65.5541,65.4919,65.5452,49007.0
2018-10-02 10:05:00,73.73,73.83,73.7,73.78,74597.0,65.5452,65.6341,65.5185,65.5897,74597.0
2018-10-02 10:10:00,73.78,73.9,73.78,73.89,31824.0,65.5897,65.6963,65.5897,65.6875,31824.0
2018-10-02 10:15:00,73.9,73.95,73.85,73.87,70431.0,65.6963,65.7408,65.6519,65.6697,70431.0
2018-10-02 10:20:00,73.86,73.87,73.76,73.77,49676.0,65.6608,65.6697,65.5719,65.5808,49676.0
2018-10-02 10:25:00,73.76,73.77,73.67,73.7,44618.0,65.5719,65.5808,65.4919,65.5185,44618.0
2018-10-02 10:30:00,73.7,73.71,73.51,73.52,50682.0,65.5185,65.5274,65.3496,65.3585,50682.0
2018-10-02 10:35:00,73.52,73.61,73.51,73.6,101446.0,65.3585,65.4385,65.3496,65.4296,101446.0
2018-10-02 10:40:00,73.61,73.67,73.58,73.65,50171.0,65.4385,65.4919,65.4119,65.4741,50171.0
2018-10-02 10:45:00,73.64,73.75,73.64,73.73,55395.0,65.4652,65.563,65.4652,65.5452,55395.0
2018-10-02 10:50:00,73.74,73.77,73.7,73.7,35544.0,65.5541,65.5808,65.5185,65.5185,35544.0
2018-10-02 10:55:00,73.69,73.71,73.66,73.69,129136.0,65.5097,65.5274,65.483,65.5097,129136.0
2018-10-02 11:00:00,73.68,73.68,73.51,73.53,109314.0,65.5008,65.5008,65.3496,65.3674,109314.0
2018-10-02 11:05:00,73.54,73.58,73.48,73.56,22935.0,65.3763,65.4119,65.323,65.3941,22935.0
2018-10-02 11:10:00,73.56,73.59,73.53,73.56,31011.0,65.3941,65.4208,65.3674,65.3941,31011.0
2018-10-02 11:15:00,73.56,73.63,73.54,73.54,28743.0,65.3941,65.4563,65.3763,65.3763,28743.0
2018-10-02 11:20:00,73.55,73.63,73.52,73.61,22157.0,65.3852,65.4563,65.3585,65.4385,22157.0
2018-10-02 11:25:00,73.61,73.61,73.57,73.57,31449.0,65.4385,65.4385,65.403,65.403,31449.0
2018-10-02 11:30:00,73.57,73.58,73.52,73.53,58795.0,65.403,65.4119,65.3585,65.3674,58795.0
2018-10-02 11:35:00,73.53,73.54,73.42,73.44,42485.0,65.3674,65.3763,65.2696,65.2874,42485.0
2018-10-02 11:40:00,73.42,73.52,73.42,73.49,28799.0,65.2696,65.3585,65.2696,65.3319,28799.0
2018-10-02 11:45:00,73.49,73.53,73.48,73.48,18990.0,65.3319,65.3674,65.323,65.323,18990.0
2018-10-02 11:50:00,73.47,73.52,73.45,73.51,16845.0,65.3141,65.3585,65.2963,65.3496,16845.0
2018-10-02 11:55:00,73.51,73.56,73.5,73.56,26277.0,65.3496,65.3941,65.3407,65.3941,26277.0
2018-10-02 12:00:00,73.56,73.58,73.54,73.56,17875.0,65.3941,65.4119,65.3763,65.3941,17875.0
2018-10-02 12:05:00,73.56,73.58,73.47,73.52,53541.0,65.3941,65.4119,65.3141,65.3585,53541.0
2018-10-02 12:10:00,73.51,73.53,73.5,73.5,16271.0,65.3496,65.3674,65.3407,65.3407,16271.0
2018-10-02 12:15:00,73.51,73.55,73.5,73.53,13482.0,65.3496,65.3852,65.3407,65.3674,13482.0
2018-10-02 12:20:00,73.53,73.56,73.51,73.52,15160.0,65.3674,65.3941,65.3496,65.3585,15160.0
2018-10-02 12:25:00,73.52,73.53,73.5,73.51,12090.0,65.3585,65.3674,65.3407,65.3496,12090.0
2018-10-02 12:30:00,73.51,73.53,73.5,73.52,29076.0,65.3496,65.3674,65.3407,65.3585,29076.0
2018-10-02 12:35:00,73.51,73.59,73.48,73.59,37704.0,65.3496,65.4208,65.323,65.4208,37704.0
2018-10-02 12:40:00,73.59,73.61,73.57,73.59,14893.0,65.4208,65.4385,65.403,65.4208,14893.0
2018-10-02 12:45:00,73.59,73.6,73.55,73.55,18751.0,65.4208,65.4296,65.3852,65.3852,18751.0
2018-10-02 12:50:00,73.55,73.56,73.51,73.53,31506.0,65.3852,65.3941,65.3496,65.3674,31506.0
2018-10-02 12:55:00,73.53,73.57,73.52,73.54,38583.0,65.3674,65.403,65.3585,65.3763,38583.0
2018-10-02 13:00:00,73.54,73.65,73.54,73.63,26682.0,65.3763,65.4741,65.3763,65.4563,26682.0
2018-10-02 13:05:00,73.63,73.64,73.6,73.62,21455.0,65.4563,65.4652,65.4296,65.4474,21455.0
2018-10-02 13:10:00,73.61,73.64,73.59,73.64,22494.0,65.4385,65.4652,65.4208,65.4652,22494.0
2018-10-02 13:15:00,73.64,73.71,73.63,73.7,13279.0,65.4652,65.5274,65.4563,65.5185,13279.0
2018-10-02 13:20:00,73.7,73.72,73.7,73.71,17807.0,65.5185,65.5363,65.5185,65.5274,17807.0
2018-10-02 13:25:00,73.72,73.78,73.71,73.77,54866.0,65.5363,65.5897,65.5274,65.5808,54866.0
2018-10-02 13:30:00,73.77,73.86,73.77,73.86,327456.0,65.5808,65.6608,65.5808,65.6608,327456.0
2018-10-02 13:35:00,73.86,73.89,73.84,73.85,68320.0,65.6608,65.6875,65.643,65.6519,68320.0
2018-10-02 13:40:00,73.85,73.86,73.8,73.84,70634.0,65.6519,65.6608,65.6074,65.643,70634.0
2018-10-02 13:45:00,73.84,73.85,73.79,73.81,31488.0,65.643,65.6519,65.5986,65.6163,31488.0
2018-10-02 13:50:00,73.81,73.82,73.79,73.8,33977.0,65.6163,65.6252,65.5986,65.6074,33977.0
2018-10-02 13:55:00,73.81,73.82,73.79,73.82,30797.0,65.6163,65.6252,65.5986,65.6252,30797.0
2018-10-02 14:00:00,73.81,73.87,73.8,73.87,18052.0,65.6163,65.6697,65.6074,65.6697,18052.0
2018-10-02 14:05:00,73.87,73.88,73.81,73.82,37299.0,65.6697,65.6786,65.6163,65.6252,37299.0
2018-10-02 14:10:00,73.82,73.83,73.79,73.81,69774.0,65.6252,65.6341,65.5986,65.6163,69774.0
2018-10-02 14:15:00,73.81,73.83,73.8,73.8,29569.0,65.6163,65.6341,65.6074,65.6074,29569.0
2018-10-02 14:20:00,73.81,73.84,73.8,73.81,26583.0,65.6163,65.643,65.6074,65.6163,26583.0
2018-10-02 14:25:00,73.81,73.82,73.79,73.8,48748.0,65.6163,65.6252,65.5986,65.6074,48748.0
2018-10-02 14:30:00,73.8,73.83,73.76,73.8,77014.0,65.6074,65.6341,65.5719,65.6074,77014.0
2018-10-02 14:35:00,73.8,73.8,73.75,73.76,90207.0,65.6074,65.6074,65.563,65.5719,90207.0
2018-10-02 14:40:00,73.76,73.78,73.71,73.72,60223.0,65.5719,65.5897,65.5274,65.5363,60223.0
2018-10-02 14:45:00,73.72,73.74,73.7,73.71,13541.0,65.5363,65.5541,65.5185,65.5274,13541.0
2018-10-02 14:50:00,73.72,73.72,73.61,73.65,50188.0,65.5363,65.5363,65.4385,65.4741,50188.0
2018-10-02 14:55:00,73.65,73.76,73.64,73.72,95270.0,65.4741,65.5719,65.4652,65.5363,95270.0
2018-10-02 15:00:00,73.71,73.72,73.64,73.67,32313.0,65.5274,65.5363,65.4652,65.4919,32313.0
2018-10-02 15:05:00,73.67,73.71,73.65,73.7,32954.0,65.4919,65.5274,65.4741,65.5185,32954.0
2018-10-02 15:10:00,73.7,73.7,73.65,73.68,33579.0,65.5185,65.5185,65.4741,65.5008,33579.0
2018-10-02 15:15:00,73.67,73.69,73.66,73.67,98871.0,65.4919,65.5097,65.483,65.4919,98871.0
2018-10-02 15:20:00,73.66,73.7,73.66,73.7,66266.0,65.483,65.5185,65.483,65.5185,66266.0
2018-10-02 15:25:00,73.7,73.74,73.68,73.7,52949.0,65.5185,65.5541,65.5008,65.5185,52949.0
2018-10-02 15:30:00,73.7,73.73,73.68,73.68,59277.0,65.5185,65.5452,65.5008,65.5008,59277.0
2018-10-02 15:35:00,73.68,73.7,73.64,73.65,65797.0,65.5008,65.5185,65.4652,65.4741,65797.0
2018-10-02 15:40:00,73.65,73.71,73.65,73.71,61347.0,65.4741,65.5274,65.4741,65.5274,61347.0
2018-10-02 15:45:00,73.71,73.8,73.71,73.77,93552.0,65.5274,65.6074,65.5274,65.5808,93552.0
2018-10-02 15:50:00,73.77,73.79,73.71,73.75,104451.0,65.5808,65.5986,65.5274,65.563,104451.0
2018-10-02 15:55:00,73.74,73.85,73.74,73.81,259056.0,65.5541,65.6519,65.5541,65.6163,259056.0
2018-10-03 09:30:00,73.78,73.9,73.61,73.64,85758.0,65.5897,65.6963,65.4385,65.4652,85758.0
2018-10-03 09:35:00,73.64,73.65,73.51,73.61,40072.0,65.4652,65.4741,65.3496,65.4385,40072.0
2018-10-03 09:40:00,73.61,73.66,73.52,73.58,39203.0,65.4385,65.483,65.3585,65.4119,39203.0
2018-10-03 09:45:00,73.59,73.59,73.47,73.49,47523.0,65.4208,65.4208,65.3141,65.3319,47523.0
2018-10-03 09:50:00,73.49,73.54,73.43,73.44,56837.0,65.3319,65.3763,65.2785,65.2874,56837.0
2018-10-03 09:55:00,73.44,73.46,73.34,73.37,73495.0,65.2874,65.3052,65.1985,65.2252,73495.0
2018-10-03 10:00:00,73.37,73.51,73.37,73.51,49393.0,65.2252,65.3496,65.2252,65.3496,49393.0
2018-10-03 10:05:00,73.52,73.55,73.47,73.51,58671.0,65.3585,65.3852,65.3141,65.3496,58671.0
2018-10-03 10:10:00,73.5,73.5,73.43,73.48,40618.0,65.3407,65.3407,65.2785,65.323,40618.0
2018-10-03 10:15:00,73.48,73.56,73.48,73.5,50480.0,65.323,65.3941,65.323,65.3407,50480.0
2018-10-03 10:20:00,73.5,73.61,73.5,73.6,35285.0,65.3407,65.4385,65.3407,65.4296,35285.0
2018-10-03 10:25:00,73.59,73.59,73.5,73.5,18313.0,65.4208,65.4208,65.3407,65.3407,18313.0
2018-10-03 10:30:00,73.51,73.53,73.49,73.51,31937.0,65.3496,65.3674,65.3319,65.3496,31937.0
2018-10-03 10:35:00,73.51,73.51,73.38,73.4,60434.0,65.3496,65.3496,65.2341,65.2519,60434.0
2018-10-03 10:40:00,73.41,73.47,73.36,73.47,32940.0,65.2607,65.3141,65.2163,65.3141,32940.0
2018-10-03 10:45:00,73.47,73.53,73.47,73.51,19980.0,65.3141,65.3674,65.3141,65.3496,19980.0
2018-10-03 10:50:00,73.51,73.52,73.4,73.41,51401.0,65.3496,65.3585,65.2519,65.2607,51401.0
2018-10-03 10:55:00,73.41,73.41,73.33,73.34,51178.0,65.2607,65.2607,65.1896,65.1985,51178.0
2018-10-03 11:00:00,73.35,73.36,73.19,73.2,57632.0,65.2074,65.2163,65.0652,65.0741,57632.0
2018-10-03 11:05:00,73.2,73.24,73.19,73.22,23383.0,65.0741,65.1096,65.0652,65.0918,23383.0
2018-10-03 11:10:00,73.21,73.21,73.17,73.18,33012.0,65.0829,65.0829,65.0474,65.0563,33012.0
2018-10-03 11:15:00,73.18,73.29,73.18,73.28,44047.0,65.0563,65.1541,65.0563,65.1452,44047.0
2018-10-03 11:20:00,73.29,73.29,73.18,73.2,40935.0,65.1541,65.1541,65.0563,65.0741,40935.0
2018-10-03 11:25:00,73.2,73.24,73.19,73.21,32713.0,65.0741,65.1096,65.0652,65.0829,32713.0
2018-10-03 11:30:00,73.2,73.22,73.13,73.14,44801.0,65.0741,65.0918,65.0118,65.0207,44801.0
2018-10-03 11:35:00,73.13,73.13,72.97,72.99,60088.0,65.0118,65.0118,64.8696,64.8874,60088.0
2018-10-03 11:40:00,72.99,73.11,72.98,73.11,23697.0,64.8874,64.994,64.8785,64.994,23697.0
2018-10-03 11:45:00,73.1,73.1,72.97,72.98,42988.0,64.9852,64.9852,64.8696,64.8785,42988.0
2018-10-03 11:50:00,72.99,73.03,72.98,73.0,37551.0,64.8874,64.9229,64.8785,64.8963,37551.0
2018-10-03 11:55:00,73.0,73.02,72.98,73.0,23789.0,64.8963,64.914,64.8785,64.8963,23789.0
2018-10-03 12:00:00,73.0,73.01,72.96,72.98,17615.0,64.8963,64.9051,64.8607,64.8785,17615.0
2018-10-03 12:05:00,72.98,72.99,72.78,72.87,110727.0,64.8785,64.8874,64.7007,64.7807,110727.0
2018-10-03 12:10:00,72.87,72.91,72.86,72.89,28310.0,64.7807,64.8162,64.7718,64.7985,28310.0
2018-10-03 12:15:00,72.89,72.89,72.84,72.88,28083.0,64.7985,64.7985,64.754,64.7896,28083.0
2018-10-03 12:20:00,72.87,72.9,72.83,72.84,25547.0,64.7807,64.8074,64.7451,64.754,25547.0
2018-10-03 12:25:00,72.84,72.85,72.79,72.84,21486.0,64.754,64.7629,64.7096,64.754,21486.0
2018-10-03 12:30:00,72.84,72.84,72.79,72.81,20803.0,64.754,64.754,64.7096,64.7273,20803.0
2018-10-03 12:35:00,72.81,72.83,72.73,72.74,34245.0,64.7273,64.7451,64.6562,64.6651,34245.0
2018-10-03 12:40:00,72.74,72.75,72.7,72.75,26038.0,64.6651,64.674,64.6296,64.674,26038.0
2018-10-03 12:45:00,72.76,72.8,72.75,72.75,12837.0,64.6829,64.7185,64.674,64.674,12837.0
2018-10-03 12:50:00,72.76,72.84,72.76,72.82,20112.0,64.6829,64.754,64.6829,64.7362,20112.0
2018-10-03 12:55:00,72.82,72.84,72.78,72.8,49718.0,64.7362,64.754,64.7007,64.7185,49718.0
2018-10-03 13:00:00,72.8,72.83,72.79,72.83,73051.0,64.7185,64.7451,64.7096,64.7451,73051.0
2018-10-03 13:05:00,72.83,72.9,72.82,72.9,36023.0,64.7451,64.8074,64.7362,64.8074,36023.0
2018-10-03 13:10:00,72.89,72.94,72.89,72.93,21883.0,64.7985,64.8429,64.7985,64.834,21883.0
2018-10-03 13:15:00,72.94,72.94,72.89,72.9,15860.0,64.8429,64.8429,64.7985,64.8074,15860.0
2018-10-03 13:20:00,72.89,72.9,72.83,72.83,28857.0,64.7985,64.8074,64.7451,64.7451,28857.0
2018-10-03 13:25:00,72.83,72.83,72.79,72.81,35469.0,64.7451,64.7451,64.7096,64.7273,35469.0
2018-10-03 13:30:00,72.81,72.86,72.79,72.81,38167.0,64.7273,64.7718,64.7096,64.7273,38167.0
2018-10-03 13:35:00,72.8,72.87,72.8,72.8,38049.0,64.7185,64.7807,64.7185,64.7185,38049.0
2018-10-03 13:40:00,72.8,72.8,72.73,72.74,49962.0,64.7185,64.7185,64.6562,64.6651,49962.0
2018-10-03 13:45:00,72.73,72.75,72.67,72.7,63283.0,64.6562,64.674,64.6029,64.6296,63283.0
2018-10-03 13:50:00,72.69,72.72,72.58,72.58,95622.0,64.6207,64.6473,64.5229,64.5229,95622.0
2018-10-03 13:55:00,72.59,72.59,72.53,72.56,86535.0,64.5318,64.5318,64.4784,64.5051,86535.0
2018-10-03 14:00:00,72.57,72.58,72.52,72.55,126555.0,64.514,64.5229,64.4695,64.4962,126555.0
2018-10-03 14:05:00,72.55,72.56,72.52,72.56,32956.0,64.4962,64.5051,64.4695,64.5051,32956.0
2018-10-03 14:10:00,72.55,72.59,72.52,72.58,56149.0,64.4962,64.5318,64.4695,64.5229,56149.0
2018-10-03 14:15:00,72.58,72.58,72.49,72.51,56817.0,64.5229,64.5229,64.4429,64.4606,56817.0
2018-10-03 14:20:00,72.51,72.55,72.5,72.51,45850.0,64.4606,64.4962,64.4518,64.4606,45850.0
2018-10-03 14:25:00,72.52,72.53,72.5,72.51,30046.0,64.4695,64.4784,64.4518,64.4606,30046.0
2018-10-03 14:30:00,72.52,72.52,72.36,72.37,34870.0,64.4695,64.4695,64.3273,64.3362,34870.0
2018-10-03 14:35:00,72.36,72.36,72.28,72.3,111971.0,64.3273,64.3273,64.2562,64.274,111971.0
2018-10-03 14:40:00,72.3,72.31,72.25,72.3,53337.0,64.274,64.2829,64.2295,64.274,53337.0
2018-10-03 14:45:00,72.3,72.3,72.18,72.21,75137.0,64.274,64.274,64.1673,64.194,75137.0
2018-10-03 14:50:00,72.21,72.21,71.98,72.03,243517.0,64.194,64.194,63.9895,64.0339,243517.0
2018-10-03 14:55:00,72.02,72.07,71.95,71.98,180021.0,64.025,64.0695,63.9628,63.9895,180021.0
2018-10-03 15:00:00,71.99,72.16,71.99,72.13,102789.0,63.9984,64.1495,63.9984,64.1228,102789.0
2018-10-03 15:05:00,72.14,72.14,72.07,72.09,93496.0,64.1317,64.1317,64.0695,64.0873,93496.0
2018-10-03 15:10:00,72.09,72.13,72.06,72.07,92438.0,64.0873,64.1228,64.0606,64.0695,92438.0
2018-10-03 15:15:00,72.08,72.09,71.98,72.01,91896.0,64.0784,64.0873,63.9895,64.0162,91896.0
2018-10-03 15:20:00,72.0,72.1,71.97,72.06,65217.0,64.0073,64.0962,63.9806,64.0606,65217.0
2018-10-03 15:25:00,72.06,72.07,71.9,71.95,169861.0,64.0606,64.0695,63.9184,63.9628,169861.0
2018-10-03 15:30:00,71.96,71.98,71.92,71.95,87871.0,63.9717,63.9895,63.9361,63.9628,87871.0
2018-10-03 15:35:00,71.94,72.0,71.92,71.92,144821.0,63.9539,64.0073,63.9361,63.9361,144821.0
2018-10-03 15:40:00,71.92,72.01,71.92,71.99,160570.0,63.9361,64.0162,63.9361,63.9984,160570.0
2018-10-03 15:45:00,71.99,72.02,71.95,71.97,339759.0,63.9984,64.025,63.9628,63.9806,339759.0
2018-10-03 15:50:00,71.97,72.05,71.97,72.05,222505.0,63.9806,64.0517,63.9806,64.0517,222505.0
2018-10-03 15:55:00,72.05,72.07,71.99,72.03,466137.0,64.0517,64.0695,63.9984,64.0339,466137.0
2018-10-04 09:30:00,71.77,71.77,71.41,71.49,170601.0,63.8028,63.8028,63.4828,63.5539,170601.0
2018-10-04 09:35:00,71.51,71.56,71.26,71.35,227662.0,63.5717,63.6161,63.3494,63.4294,227662.0
2018-10-04 09:40:00,71.36,71.42,71.07,71.16,159181.0,63.4383,63.4917,63.1805,63.2605,159181.0
2018-10-04 09:45:00,71.15,71.34,71.11,71.3,121588.0,63.2516,63.4205,63.2161,63.385,121588.0
2018-10-04 09:50:00,71.28,71.39,71.22,71.37,71267.0,63.3672,63.465,63.3139,63.4472,71267.0
2018-10-04 09:55:00,71.37,71.57,71.35,71.54,53976.0,63.4472,63.625,63.4294,63.5983,53976.0
2018-10-04 10:00:00,71.54,71.59,71.46,71.55,55247.0,63.5983,63.6428,63.5272,63.6072,55247.0
2018-10-04 10:05:00,71.55,71.55,71.42,71.44,63492.0,63.6072,63.6072,63.4917,63.5094,63492.0
2018-10-04 10:10:00,71.44,71.45,71.22,71.27,83170.0,63.5094,63.5183,63.3139,63.3583,83170.0
2018-10-04 10:15:00,71.27,71.28,71.09,71.17,66124.0,63.3583,63.3672,63.1983,63.2694,66124.0
2018-10-04 10:20:00,71.16,71.25,71.07,71.1,70106.0,63.2605,63.3405,63.1805,63.2072,70106.0
2018-10-04 10:25:00,71.11,71.28,71.08,71.12,69820.0,63.2161,63.3672,63.1894,63.225,69820.0
2018-10-04 10:30:00,71.12,71.23,71.1,71.13,43146.0,63.225,63.3227,63.2072,63.2338,43146.0
2018-10-04 10:35:00,71.14,71.34,71.13,71.29,37274.0,63.2427,63.4205,63.2338,63.3761,37274.0
2018-10-04 10:40:00,71.29,71.33,71.23,71.33,42082.0,63.3761,63.4116,63.3227,63.4116,42082.0
2018-10-04 10:45:00,71.33,71.36,71.23,71.25,57674.0,63.4116,63.4383,63.3227,63.3405,57674.0
2018-10-04 10:50:00,71.25,71.31,71.17,71.18,47187.0,63.3405,63.3939,63.2694,63.2783,47187.0
2018-10-04 10:55:00,71.19,71.25,71.14,71.23,62523.0,63.2872,63.3405,63.2427,63.3227,62523.0
2018-10-04 11:00:00,71.23,71.37,71.23,71.34,91005.0,63.3227,63.4472,63.3227,63.4205,91005.0
2018-10-04 11:05:00,71.34,71.36,71.3,71.36,31880.0,63.4205,63.4383,63.385,63.4383,31880.0
2018-10-04 11:10:00,71.36,71.42,71.31,71.4,27129.0,63.4383,63.4917,63.3939,63.4739,27129.0
2018-10-04 11:15:00,71.4,71.43,71.34,71.42,42079.0,63.4739,63.5005,63.4205,63.4917,42079.0
2018-10-04 11:20:00,71.43,71.51,71.42,71.49,46582.0,63.5005,63.5717,63.4917,63.5539,46582.0
2018-10-04 11:25:00,71.49,71.49,71.4,71.42,25609.0,63.5539,63.5539,63.4739,63.4917,25609.0
2018-10-04 11:30:00,71.42,71.47,71.41,71.46,25558.0,63.4917,63.5361,63.4828,63.5272,25558.0
2018-10-04 11:35:00,71.45,71.62,71.45,71.52,62345.0,63.5183,63.6694,63.5183,63.5805,62345.0
2018-10-04 11:40:00,71.53,71.7,71.53,71.67,47160.0,63.5894,63.7406,63.5894,63.7139,47160.0
2018-10-04 11:45:00,71.66,71.76,71.6,71.61,50287.0,63.705,63.7939,63.6517,63.6606,50287.0
2018-10-04 11:50:00,71.6,71.64,71.51,71.55,75782.0,63.6517,63.6872,63.5717,63.6072,75782.0
2018-10-04 11:55:00,71.55,71.55,71.44,71.46,66390.0,63.6072,63.6072,63.5094,63.5272,66390.0
2018-10-04 12:00:00,71.47,71.53,71.46,71.48,167287.0,63.5361,63.5894,63.5272,63.545,167287.0
2018-10-04 12:05:00,71.48,71.76,71.45,71.69,104354.0,63.545,63.7939,63.5183,63.7317,104354.0
2018-10-04 12:10:00,71.68,71.71,71.64,71.67,81132.0,63.7228,63.7495,63.6872,63.7139,81132.0
2018-10-04 12:15:00,71.66,71.66,71.51,71.52,100571.0,63.705,63.705,63.5717,63.5805,100571.0
2018-10-04 12:20:00,71.52,71.56,71.48,71.52,65772.0,63.5805,63.6161,63.545,63.5805,65772.0
2018-10-04 12:25:00,71.52,71.55,71.45,71.54,46635.0,63.5805,63.6072,63.5183,63.5983,46635.0
2018-10-04 12:30:00,71.53,71.66,71.53,71.65,85523.0,63.5894,63.705,63.5894,63.6961,85523.0
2018-10-04 12:35:00,71.66,71.73,71.65,71.7,33382.0,63.705,63.7672,63.6961,63.7406,33382.0
2018-10-04 12:40:00,71.7,71.72,71.55,71.58,75484.0,63.7406,63.7583,63.6072,63.6339,75484.0
2018-10-04 12:45:00,71.59,71.62,71.58,71.58,17292.0,63.6428,63.6694,63.6339,63.6339,17292.0
2018-10-04 12:50:00,71.58,71.6,71.49,71.53,46604.0,63.6339,63.6517,63.5539,63.5894,46604.0
2018-10-04 12:55:00,71.53,71.54,71.49,71.51,35983.0,63.5894,63.5983,63.5539,63.5717,35983.0
2018-10-04 13:00:00,71.51,71.51,71.4,71.43,26580.0,63.5717,63.5717,63.4739,63.5005,26580.0
2018-10-04 13:05:00,71.44,71.5,71.43,71.44,67435.0,63.5094,63.5628,63.5005,63.5094,67435.0
2018-10-04 13:10:00,71.45,71.45,71.38,71.39,43837.0,63.5183,63.5183,63.4561,63.465,43837.0
2018-10-04 13:15:00,71.39,71.44,71.38,71.4,42772.0,63.465,63.5094,63.4561,63.4739,42772.0
2018-10-04 13:20:00,71.4,71.44,71.37,71.42,52803.0,63.4739,63.5094,63.4472,63.4917,52803.0
2018-10-04 13:25:00,71.42,71.53,71.42,71.48,35209.0,63.4917,63.5894,63.4917,63.545,35209.0
2018-10-04 13:30:00,71.47,71.47,71.35,71.4,35676.0,63.5361,63.5361,63.4294,63.4739,35676.0
2018-10-04 13:35:00,71.4,71.5,71.39,71.49,45496.0,63.4739,63.5628,63.465,63.5539,45496.0
2018-10-04 13:40:00,71.49,71.61,71.49,71.61,39601.0,63.5539,63.6606,63.5539,63.6606,39601.0
2018-10-04 13:45:00,71.6,71.61,71.52,71.53,28442.0,63.6517,63.6606,63.5805,63.5894,28442.0
2018-10-04 13:50:00,71.52,71.6,71.5,71.54,31080.0,63.5805,63.6517,63.5628,63.5983,31080.0
2018-10-04 13:55:00,71.54,71.55,71.48,71.55,28150.0,63.5983,63.6072,63.545,63.6072,28150.0
2018-10-04 14:00:00,71.55,71.58,71.46,71.54,41445.0,63.6072,63.6339,63.5272,63.5983,41445.0
2018-10-04 14:05:00,71.54,71.55,71.49,71.51,18325.0,63.5983,63.6072,63.5539,63.5717,18325.0
2018-10-04 14:10:00,71.51,71.53,71.48,71.51,23872.0,63.5717,63.5894,63.545,63.5717,23872.0
2018-10-04 14:15:00,71.5,71.51,71.36,71.36,56844.0,63.5628,63.5717,63.4383,63.4383,56844.0
2018-10-04 14:20:00,71.37,71.43,71.35,71.4,37006.0,63.4472,63.5005,63.4294,63.4739,37006.0
2018-10-04 14:25:00,71.4,71.51,71.38,71.47,107210.0,63.4739,63.5717,63.4561,63.5361,107210.0
2018-10-04 14:30:00,71.46,71.56,71.43,71.53,68570.0,63.5272,63.6161,63.5005,63.5894,68570.0
2018-10-04 14:35:00,71.53,71.66,71.5,71.65,62531.0,63.5894,63.705,63.5628,63.6961,62531.0
2018-10-04 14:40:00,71.65,71.65,71.54,71.62,50238.0,63.6961,63.6961,63.5983,63.6694,50238.0
2018-10-04 14:45:00,71.62,71.7,71.6,71.61,45170.0,63.6694,63.7406,63.6517,63.6606,45170.0
2018-10-04 14:50:00,71.61,71.65,71.6,71.65,56596.0,63.6606,63.6961,63.6517,63.6961,56596.0
2018-10-04 14:55:00,71.66,71.71,71.65,71.67,49914.0,63.705,63.7495,63.6961,63.7139,49914.0
2018-10-04 15:00:00,71.67,71.73,71.64,71.72,44609.0,63.7139,63.7672,63.6872,63.7583,44609.0
2018-10-04 15:05:00,71.72,71.8,71.71,71.77,33173.0,63.7583,63.8295,63.7495,63.8028,33173.0
2018-10-04 15:10:00,71.77,71.83,71.73,71.81,60099.0,63.8028,63.8561,63.7672,63.8384,60099.0
2018-10-04 15:15:00,71.81,71.87,71.77,71.87,50763.0,63.8384,63.8917,63.8028,63.8917,50763.0
2018-10-04 15:20:00,71.86,71.87,71.8,71.83,43010.0,63.8828,63.8917,63.8295,63.8561,43010.0
2018-10-04 15:25:00,71.83,71.84,71.65,71.65,58263.0,63.8561,63.865,63.6961,63.6961,58263.0
2018-10-04 15:30:00,71.65,71.7,71.63,71.66,53680.0,63.6961,63.7406,63.6783,63.705,53680.0
2018-10-04 15:35:00,71.65,71.67,71.61,71.62,33556.0,63.6961,63.7139,63.6606,63.6694,33556.0
2018-10-04 15:40:00,71.62,71.71,71.6,71.7,61067.0,63.6694,63.7495,63.6517,63.7406,61067.0
2018-10-04 15:45:00,71.7,71.84,71.7,71.8,149632.0,63.7406,63.865,63.7406,63.8295,149632.0
2018-10-04 15:50:00,71.8,71.86,71.76,71.84,82664.0,63.8295,63.8828,63.7939,63.865,82664.0
2018-10-04 15:55:00,71.83,71.84,71.76,71.81,216455.0,63.8561,63.865,63.7939,63.8384,216455.0
2018-10-05 09:30:00,71.82,72.11,71.67,72.11,146037.0,63.8472,64.1051,63.7139,64.1051,146037.0
2018-10-05 09:35:00,72.09,72.46,72.05,72.32,71505.0,64.0873,64.4162,64.0517,64.2917,71505.0
2018-10-05 09:40:00,72.31,72.31,72.1,72.13,115091.0,64.2829,64.2829,64.0962,64.1228,115091.0
2018-10-05 09:45:00,72.15,72.29,72.11,72.13,35546.0,64.1406,64.2651,64.1051,64.1228,35546.0
2018-10-05 09:50:00,72.13,72.19,72.02,72.17,50547.0,64.1228,64.1762,64.025,64.1584,50547.0
2018-10-05 09:55:00,72.17,72.21,72.11,72.18,55086.0,64.1584,64.194,64.1051,64.1673,55086.0
2018-10-05 10:00:00,72.18,72.26,72.0,72.01,55390.0,64.1673,64.2384,64.0073,64.0162,55390.0
2018-10-05 10:05:00,72.0,72.08,71.97,72.02,31502.0,64.0073,64.0784,63.9806,64.025,31502.0
2018-10-05 10:10:00,72.0,72.01,71.85,71.9,49640.0,64.0073,64.0162,63.8739,63.9184,49640.0
2018-10-05 10:15:00,71.91,71.93,71.81,71.87,52073.0,63.9273,63.945,63.8384,63.8917,52073.0
2018-10-05 10:20:00,71.89,71.95,71.88,71.91,48892.0,63.9095,63.9628,63.9006,63.9273,48892.0
2018-10-05 10:25:00,71.91,72.03,71.9,72.02,50492.0,63.9273,64.0339,63.9184,64.025,50492.0
2018-10-05 10:30:00,72.02,72.07,71.99,72.07,34132.0,64.025,64.0695,63.9984,64.0695,34132.0
2018-10-05 10:35:00,72.07,72.12,72.05,72.06,32361.0,64.0695,64.1139,64.0517,64.0606,32361.0
2018-10-05 10:40:00,72.05,72.18,72.05,72.15,24931.0,64.0517,64.1673,64.0517,64.1406,24931.0
2018-10-05 10:45:00,72.14,72.14,71.93,71.93,37286.0,64.1317,64.1317,63.945,63.945,37286.0
2018-10-05 10:50:00,71.94,71.94,71.76,71.77,44509.0,63.9539,63.9539,63.7939,63.8028,44509.0
2018-10-05 10:55:00,71.77,71.81,71.67,71.7,70169.0,63.8028,63.8384,63.7139,63.7406,70169.0
2018-10-05 11:00:00,71.7,71.77,71.64,71.72,48032.0,63.7406,63.8028,63.6872,63.7583,48032.0
2018-10-05 11:05:00,71.71,71.79,71.71,71.77,37631.0,63.7495,63.8206,63.7495,63.8028,37631.0
2018-10-05 11:10:00,71.76,71.77,71.67,71.72,29635.0,63.7939,63.8028,63.7139,63.7583,29635.0
2018-10-05 11:15:00,71.72,71.75,71.59,71.61,36204.0,63.7583,63.785,63.6428,63.6606,36204.0
2018-10-05 11:20:00,71.61,71.62,71.51,71.61,29641.0,63.6606,63.6694,63.5717,63.6606,29641.0
2018-10-05 11:25:00,71.62,71.62,71.5,71.56,33592.0,63.6694,63.6694,63.5628,63.6161,33592.0
2018-10-05 11:30:00,71.56,71.63,71.52,71.58,26416.0,63.6161,63.6783,63.5805,63.6339,26416.0
2018-10-05 11:35:00,71.58,71.62,71.53,71.62,23503.0,63.6339,63.6694,63.5894,63.6694,23503.0
2018-10-05 11:40:00,71.61,71.61,71.46,71.46,36484.0,63.6606,63.6606,63.5272,63.5272,36484.0
2018-10-05 11:45:00,71.45,71.45,71.32,71.4,32598.0,63.5183,63.5183,63.4028,63.4739,32598.0
2018-10-05 11:50:00,71.41,71.41,71.28,71.31,36037.0,63.4828,63.4828,63.3672,63.3939,36037.0
2018-10-05 11:55:00,71.31,71.38,71.3,71.3,31289.0,63.3939,63.4561,63.385,63.385,31289.0
2018-10-05 12:00:00,71.3,71.47,71.29,71.47,43298.0,63.385,63.5361,63.3761,63.5361,43298.0
2018-10-05 12:05:00,71.48,71.48,71.42,71.43,31753.0,63.545,63.545,63.4917,63.5005,31753.0
2018-10-05 12:10:00,71.43,71.43,71.23,71.28,35261.0,63.5005,63.5005,63.3227,63.3672,35261.0
2018-10-05 12:15:00,71.28,71.35,71.22,71.29,24720.0,63.3672,63.4294,63.3139,63.3761,24720.0
2018-10-05 12:20:00,71.3,71.42,71.3,71.35,34784.0,63.385,63.4917,63.385,63.4294,34784.0
2018-10-05 12:25:00,71.35,71.41,71.33,71.34,64512.0,63.4294,63.4828,63.4116,63.4205,64512.0
2018-10-05 12:30:00,71.33,71.35,71.27,71.3,27802.0,63.4116,63.4294,63.3583,63.385,27802.0
2018-10-05 12:35:00,71.31,71.37,71.27,71.32,31811.0,63.3939,63.4472,63.3583,63.4028,31811.0
2018-10-05 12:40:00,71.31,71.31,71.22,71.28,32614.0,63.3939,63.3939,63.3139,63.3672,32614.0
2018-10-05 12:45:00,71.28,71.37,71.27,71.35,21927.0,63.3672,63.4472,63.3583,63.4294,21927.0
2018-10-05 12:50:00,71.35,71.38,71.3,71.36,26387.0,63.4294,63.4561,63.385,63.4383,26387.0
2018-10-05 12:55:00,71.35,71.37,71.28,71.31,15931.0,63.4294,63.4472,63.3672,63.3939,15931.0
2018-10-05 13:00:00,71.3,71.31,71.18,71.25,28880.0,63.385,63.3939,63.2783,63.3405,28880.0
2018-10-05 13:05:00,71.24,71.27,71.2,71.2,45020.0,63.3316,63.3583,63.2961,63.2961,45020.0
2018-10-05 13:10:00,71.21,71.27,71.19,71.26,28992.0,63.305,63.3583,63.2872,63.3494,28992.0
2018-10-05 13:15:00,71.27,71.29,71.17,71.19,35150.0,63.3583,63.3761,63.2694,63.2872,35150.0
2018-10-05 13:20:00,71.19,71.19,71.14,71.16,17402.0,63.2872,63.2872,63.2427,63.2605,17402.0
2018-10-05 13:25:00,71.16,71.19,71.08,71.11,28472.0,63.2605,63.2872,63.1894,63.2161,28472.0
2018-10-05 13:30:00,71.12,71.19,71.07,71.07,26931.0,63.225,63.2872,63.1805,63.1805,26931.0
2018-10-05 13:35:00,71.08,71.15,71.04,71.14,31660.0,63.1894,63.2516,63.1538,63.2427,31660.0
2018-10-05 13:40:00,71.14,71.27,71.13,71.27,44817.0,63.2427,63.3583,63.2338,63.3583,44817.0
2018-10-05 13:45:00,71.26,71.32,71.22,71.31,28994.0,63.3494,63.4028,63.3139,63.3939,28994.0
2018-10-05 13:50:00,71.31,71.33,71.26,71.28,31444.0,63.3939,63.4116,63.3494,63.3672,31444.0
2018-10-05 13:55:00,71.29,71.33,71.27,71.3,27982.0,63.3761,63.4116,63.3583,63.385,27982.0
2018-10-05 14:00:00,71.3,71.33,71.27,71.32,36128.0,63.385,63.4116,63.3583,63.4028,36128.0
2018-10-05 14:05:00,71.32,71.33,71.16,71.18,64360.0,63.4028,63.4116,63.2605,63.2783,64360.0
2018-10-05 14:10:00,71.18,71.22,71.1,71.1,58298.0,63.2783,63.3139,63.2072,63.2072,58298.0
2018-10-05 14:15:00,71.1,71.22,71.05,71.22,69226.0,63.2072,63.3139,63.1627,63.3139,69226.0
2018-10-05 14:20:00,71.22,71.28,71.19,71.26,48264.0,63.3139,63.3672,63.2872,63.3494,48264.0
2018-10-05 14:25:00,71.27,71.27,71.18,71.24,54827.0,63.3583,63.3583,63.2783,63.3316,54827.0
2018-10-05 14:30:00,71.25,71.37,71.23,71.26,36802.0,63.3405,63.4472,63.3227,63.3494,36802.0
2018-10-05 14:35:00,71.25,71.31,71.24,71.27,60730.0,63.3405,63.3939,63.3316,63.3583,60730.0
2018-10-05 14:40:00,71.26,71.33,71.21,71.26,43478.0,63.3494,63.4116,63.305,63.3494,43478.0
2018-10-05 14:45:00,71.26,71.32,71.22,71.28,47882.0,63.3494,63.4028,63.3139,63.3672,47882.0
2018-10-05 14:50:00,71.28,71.28,71.21,71.26,43819.0,63.3672,63.3672,63.305,63.3494,43819.0
2018-10-05 14:55:00,71.25,71.33,71.21,71.24,78421.0,63.3405,63.4116,63.305,63.3316,78421.0
2018-10-05 15:00:00,71.25,71.4,71.24,71.36,60062.0,63.3405,63.4739,63.3316,63.4383,60062.0
2018-10-05 15:05:00,71.37,71.48,71.36,71.45,76964.0,63.4472,63.545,63.4383,63.5183,76964.0
2018-10-05 15:10:00,71.46,71.46,71.38,71.43,36119.0,63.5272,63.5272,63.4561,63.5005,36119.0
2018-10-05 15:15:00,71.42,71.44,71.37,71.41,28033.0,63.4917,63.5094,63.4472,63.4828,28033.0
2018-10-05 15:20:00,71.42,71.52,71.41,71.48,67772.0,63.4917,63.5805,63.4828,63.545,67772.0
2018-10-05 15:25:00,71.48,71.48,71.4,71.44,48749.0,63.545,63.545,63.4739,63.5094,48749.0
2018-10-05 15:30:00,71.45,71.45,71.31,71.33,64397.0,63.5183,63.5183,63.3939,63.4116,64397.0
2018-10-05 15:35:00,71.32,71.39,71.32,71.35,46615.0,63.4028,63.465,63.4028,63.4294,46615.0
2018-10-05 15:40:00,71.34,71.48,71.33,71.46,65149.0,63.4205,63.545,63.4116,63.5272,65149.0
2018-10-05 15:45:00,71.47,71.63,71.47,71.59,104609.0,63.5361,63.6783,63.5361,63.6428,104609.0
2018-10-05 15:50:00,71.59,71.59,71.47,71.55,123314.0,63.6428,63.6428,63.5361,63.6072,123314.0
2018-10-05 15:55:00,71.55,71.6,71.48,71.58,431080.0,63.6072,63.6517,63.545,63.6339,431080.0
2018-10-08 09:30:00,71.58,71.72,71.47,71.65,146998.0,63.6339,63.7583,63.5361,63.6961,146998.0
2018-10-08 09:35:00,71.65,71.65,71.52,71.59,45890.0,63.6961,63.6961,63.5805,63.6428,45890.0
2018-10-08 09:40:00,71.58,71.78,71.52,71.72,39306.0,63.6339,63.8117,63.5805,63.7583,39306.0
2018-10-08 09:45:00,71.72,71.78,71.68,71.71,57661.0,63.7583,63.8117,63.7228,63.7495,57661.0
2018-10-08 09:50:00,71.71,71.88,71.69,71.83,52809.0,63.7495,63.9006,63.7317,63.8561,52809.0
2018-10-08 09:55:00,71.82,71.96,71.81,71.94,54760.0,63.8472,63.9717,63.8384,63.9539,54760.0
2018-10-08 10:00:00,71.94,71.99,71.85,71.96,50731.0,63.9539,63.9984,63.8739,63.9717,50731.0
2018-10-08 10:05:00,71.95,71.99,71.88,71.99,56768.0,63.9628,63.9984,63.9006,63.9984,56768.0
2018-10-08 10:10:00,72.0,72.14,71.97,72.12,47530.0,64.0073,64.1317,63.9806,64.1139,47530.0
2018-10-08 10:15:00,72.12,72.27,72.09,72.27,112643.0,64.1139,64.2473,64.0873,64.2473,112643.0
2018-10-08 10:20:00,72.27,72.3,72.16,72.17,52753.0,64.2473,64.274,64.1495,64.1584,52753.0
2018-10-08 10:25:00,72.17,72.22,72.11,72.12,30005.0,64.1584,64.2028,64.1051,64.1139,30005.0
2018-10-08 10:30:00,72.13,72.18,72.1,72.1,36699.0,64.1228,64.1673,64.0962,64.0962,36699.0
2018-10-08 10:35:00,72.1,72.28,72.08,72.27,111227.0,64.0962,64.2562,64.0784,64.2473,111227.0
2018-10-08 10:40:00,72.27,72.39,72.24,72.26,66921.0,64.2473,64.354,64.2206,64.2384,66921.0
2018-10-08 10:45:00,72.27,72.28,72.15,72.17,28011.0,64.2473,64.2562,64.1406,64.1584,28011.0
2018-10-08 10:50:00,72.17,72.17,71.96,71.97,50457.0,64.1584,64.1584,63.9717,63.9806,50457.0
2018-10-08 10:55:00,71.97,72.07,71.95,72.06,33563.0,63.9806,64.0695,63.9628,64.0606,33563.0
2018-10-08 11:00:00,72.05,72.07,72.0,72.0,43365.0,64.0517,64.0695,64.0073,64.0073,43365.0
2018-10-08 11:05:00,71.99,72.01,71.87,71.87,28081.0,63.9984,64.0162,63.8917,63.8917,28081.0
2018-10-08 11:10:00,71.88,71.91,71.86,71.9,85125.0,63.9006,63.9273,63.8828,63.9184,85125.0
2018-10-08 11:15:00,71.9,71.91,71.74,71.85,72150.0,63.9184,63.9273,63.7761,63.8739,72150.0
2018-10-08 11:20:00,71.84,71.88,71.77,71.77,19666.0,63.865,63.9006,63.8028,63.8028,19666.0
2018-10-08 11:25:00,71.76,71.77,71.65,71.66,37868.0,63.7939,63.8028,63.6961,63.705,37868.0
2018-10-08 11:30:00,71.65,71.67,71.52,71.55,108986.0,63.6961,63.7139,63.5805,63.6072,108986.0
2018-10-08 11:35:00,71.55,71.56,71.42,71.46,77459.0,63.6072,63.6161,63.4917,63.5272,77459.0
2018-10-08 11:40:00,71.45,71.46,71.29,71.33,67696.0,63.5183,63.5272,63.3761,63.4116,67696.0
2018-10-08 11:45:00,71.32,71.32,71.13,71.21,82498.0,63.4028,63.4028,63.2338,63.305,82498.0
2018-10-08 11:50:00,71.22,71.3,71.21,71.24,34805.0,63.3139,63.385,63.305,63.3316,34805.0
2018-10-08 11:55:00,71.23,71.29,71.17,71.27,29461.0,63.3227,63.3761,63.2694,63.3583,29461.0
2018-10-08 12:00:00,71.26,71.26,71.16,71.17,94169.0,63.3494,63.3494,63.2605,63.2694,94169.0
2018-10-08 12:05:00,71.16,71.18,71.11,71.13,26009.0,63.2605,63.2783,63.2161,63.2338,26009.0
2018-10-08 12:10:00,71.13,71.13,71.04,71.09,39539.0,63.2338,63.2338,63.1538,63.1983,39539.0
2018-10-08 12:15:00,71.09,71.12,71.03,71.03,39966.0,63.1983,63.225,63.1449,63.1449,39966.0
2018-10-08 12:20:00,71.03,71.11,70.97,71.11,67562.0,63.1449,63.2161,63.0916,63.2161,67562.0
2018-10-08 12:25:00,71.11,71.12,71.05,71.08,26569.0,63.2161,63.225,63.1627,63.1894,26569.0
2018-10-08 12:30:00,71.08,71.08,70.93,70.93,47989.0,63.1894,63.1894,63.056,63.056,47989.0
2018-10-08 12:35:00,70.94,71.09,70.9,71.07,48332.0,63.0649,63.1983,63.0294,63.1805,48332.0
2018-10-08 12:40:00,71.06,71.16,71.04,71.13,25106.0,63.1716,63.2605,63.1538,63.2338,25106.0
2018-10-08 12:45:00,71.14,71.19,71.03,71.03,41658.0,63.2427,63.2872,63.1449,63.1449,41658.0
2018-10-08 12:50:00,71.03,71.06,70.93,70.96,60871.0,63.1449,63.1716,63.056,63.0827,60871.0
2018-10-08 12:55:00,70.96,70.96,70.78,70.8,35446.0,63.0827,63.0827,62.9227,62.9405,35446.0
2018-10-08 13:00:00,70.79,70.99,70.78,70.97,90197.0,62.9316,63.1094,62.9227,63.0916,90197.0
2018-10-08 13:05:00,70.97,71.07,70.92,71.06,48755.0,63.0916,63.1805,63.0472,63.1716,48755.0
2018-10-08 13:10:00,71.06,71.06,70.98,71.02,21952.0,63.1716,63.1716,63.1005,63.1361,21952.0
2018-10-08 13:15:00,71.01,71.01,70.89,70.91,23475.0,63.1272,63.1272,63.0205,63.0383,23475.0
2018-10-08 13:20:00,70.91,70.95,70.85,70.88,27480.0,63.0383,63.0738,62.9849,63.0116,27480.0
2018-10-08 13:25:00,70.87,70.93,70.85,70.85,15392.0,63.0027,63.056,62.9849,62.9849,15392.0
2018-10-08 13:30:00,70.84,70.98,70.84,70.96,63274.0,62.976,63.1005,62.976,63.0827,63274.0
2018-10-08 13:35:00,70.97,71.09,70.96,71.08,15746.0,63.0916,63.1983,63.0827,63.1894,15746.0
2018-10-08 13:40:00,71.07,71.13,71.03,71.06,31069.0,63.1805,63.2338,63.1449,63.1716,31069.0
2018-10-08 13:45:00,71.07,71.08,71.02,71.07,51046.0,63.1805,63.1894,63.1361,63.1805,51046.0
2018-10-08 13:50:00,71.07,71.08,71.0,71.06,12841.0,63.1805,63.1894,63.1183,63.1716,12841.0
2018-10-08 13:55:00,71.06,71.06,70.97,70.99,50844.0,63.1716,63.1716,63.0916,63.1094,50844.0
2018-10-08 14:00:00,70.97,70.98,70.6,70.71,223111.0,63.0916,63.1005,62.7627,62.8605,223111.0
2018-10-08 14:05:00,70.72,70.99,70.72,70.98,30170.0,62.8694,63.1094,62.8694,63.1005,30170.0
2018-10-08 14:10:00,70.96,70.97,70.9,70.96,26140.0,63.0827,63.0916,63.0294,63.0827,26140.0
2018-10-08 14:15:00,70.97,71.05,70.97,71.01,28768.0,63.0916,63.1627,63.0916,63.1272,28768.0
2018-10-08 14:20:00,71.02,71.13,71.02,71.13,34077.0,63.1361,63.2338,63.1361,63.2338,34077.0
2018-10-08 14:25:00,71.12,71.14,71.07,71.1,33073.0,63.225,63.2427,63.1805,63.2072,33073.0
2018-10-08 14:30:00,71.11,71.31,71.11,71.3,81012.0,63.2161,63.3939,63.2161,63.385,81012.0
2018-10-08 14:35:00,71.3,71.36,71.26,71.36,21708.0,63.385,63.4383,63.3494,63.4383,21708.0
2018-10-08 14:40:00,71.36,71.44,71.33,71.43,22789.0,63.4383,63.5094,63.4116,63.5005,22789.0
2018-10-08 14:45:00,71.43,71.49,71.39,71.47,19715.0,63.5005,63.5539,63.465,63.5361,19715.0
2018-10-08 14:50:00,71.47,71.51,71.4,71.41,29105.0,63.5361,63.5717,63.4739,63.4828,29105.0
2018-10-08 14:55:00,71.39,71.45,71.29,71.29,37372.0,63.465,63.5183,63.3761,63.3761,37372.0
2018-10-08 15:00:00,71.28,71.39,71.28,71.38,29739.0,63.3672,63.465,63.3672,63.4561,29739.0
2018-10-08 15:05:00,71.38,71.39,71.28,71.38,23584.0,63.4561,63.465,63.3672,63.4561,23584.0
2018-10-08 15:10:00,71.38,71.45,71.37,71.4,19327.0,63.4561,63.5183,63.4472,63.4739,19327.0
2018-10-08 15:15:00,71.4,71.45,71.36,71.41,26900.0,63.4739,63.5183,63.4383,63.4828,26900.0
2018-10-08 15:20:00,71.4,71.4,71.26,71.26,28857.0,63.4739,63.4739,63.3494,63.3494,28857.0
2018-10-08 15:25:00,71.27,71.32,71.25,71.26,35885.0,63.3583,63.4028,63.3405,63.3494,35885.0
2018-10-08 15:30:00,71.27,71.39,71.27,71.35,63422.0,63.3583,63.465,63.3583,63.4294,63422.0
2018-10-08 15:35:00,71.35,71.5,71.35,71.47,107660.0,63.4294,63.5628,63.4294,63.5361,107660.0
2018-10-08 15:40:00,71.47,71.54,71.46,71.52,106145.0,63.5361,63.5983,63.5272,63.5805,106145.0
2018-10-08 15:45:00,71.52,71.58,71.52,71.53,76192.0,63.5805,63.6339,63.5805,63.5894,76192.0
2018-10-08 15:50:00,71.54,71.6,71.46,71.57,145821.0,63.5983,63.6517,63.5272,63.625,145821.0
2018-10-08 15:55:00,71.58,71.59,71.47,71.49,309593.0,63.6339,63.6428,63.5361,63.5539,309593.0
2018-10-09 09:30:00,71.24,71.39,70.96,71.16,93658.0,63.3316,63.465,63.0827,63.2605,93658.0
2018-10-09 09:35:00,71.16,71.37,71.12,71.35,30803.0,63.2605,63.4472,63.225,63.4294,30803.0
2018-10-09 09:40:00,71.34,71.34,71.05,71.19,38346.0,63.4205,63.4205,63.1627,63.2872,38346.0
2018-10-09 09:45:00,71.21,71.21,70.9,70.9,37152.0,63.305,63.305,63.0294,63.0294,37152.0
2018-10-09 09:50:00,70.88,71.09,70.87,71.08,59113.0,63.0116,63.1983,63.0027,63.1894,59113.0
2018-10-09 09:55:00,71.06,71.22,71.04,71.2,41739.0,63.1716,63.3139,63.1538,63.2961,41739.0
2018-10-09 10:00:00,71.21,71.36,71.2,71.29,90540.0,63.305,63.4383,63.2961,63.3761,90540.0
2018-10-09 10:05:00,71.28,71.33,71.19,71.28,59910.0,63.3672,63.4116,63.2872,63.3672,59910.0
2018-10-09 10:10:00,71.28,71.35,71.2,71.24,43368.0,63.3672,63.4294,63.2961,63.3316,43368.0
2018-10-09 10:15:00,71.25,71.4,71.25,71.4,44415.0,63.3405,63.4739,63.3405,63.4739,44415.0
2018-10-09 10:20:00,71.4,71.49,71.38,71.48,29329.0,63.4739,63.5539,63.4561,63.545,29329.0
2018-10-09 10:25:00,71.49,71.5,71.37,71.47,33030.0,63.5539,63.5628,63.4472,63.5361,33030.0
2018-10-09 10:30:00,71.47,71.56,71.44,71.54,31435.0,63.5361,63.6161,63.5094,63.5983,31435.0
2018-10-09 10:35:00,71.55,71.59,71.47,71.47,21750.0,63.6072,63.6428,63.5361,63.5361,21750.0
2018-10-09 10:40:00,71.47,71.51,71.42,71.43,17125.0,63.5361,63.5717,63.4917,63.5005,17125.0
2018-10-09 10:45:00,71.42,71.51,71.41,71.48,61223.0,63.4917,63.5717,63.4828,63.545,61223.0
2018-10-09 10:50:00,71.5,71.5,71.35,71.36,77376.0,63.5628,63.5628,63.4294,63.4383,77376.0
2018-10-09 10:55:00,71.35,71.37,71.26,71.28,43140.0,63.4294,63.4472,63.3494,63.3672,43140.0
2018-10-09 11:00:00,71.28,71.31,71.2,71.26,23924.0,63.3672,63.3939,63.2961,63.3494,23924.0
2018-10-09 11:05:00,71.25,71.31,71.19,71.2,64124.0,63.3405,63.3939,63.2872,63.2961,64124.0
2018-10-09 11:10:00,71.2,71.31,71.17,71.28,46738.0,63.2961,63.3939,63.2694,63.3672,46738.0
2018-10-09 11:15:00,71.28,71.35,71.25,71.32,265414.0,63.3672,63.4294,63.3405,63.4028,265414.0
2018-10-09 11:20:00,71.33,71.41,71.33,71.39,16901.0,63.4116,63.4828,63.4116,63.465,16901.0
2018-10-09 11:25:00,71.41,71.52,71.4,71.47,40282.0,63.4828,63.5805,63.4739,63.5361,40282.0
2018-10-09 11:30:00,71.47,71.5,71.4,71.4,24416.0,63.5361,63.5628,63.4739,63.4739,24416.0
2018-10-09 11:35:00,71.4,71.47,71.35,71.36,21145.0,63.4739,63.5361,63.4294,63.4383,21145.0
2018-10-09 11:40:00,71.37,71.42,71.36,71.4,26047.0,63.4472,63.4917,63.4383,63.4739,26047.0
2018-10-09 11:45:00,71.4,71.4,71.3,71.38,50652.0,63.4739,63.4739,63.385,63.4561,50652.0
2018-10-09 11:50:00,71.39,71.49,71.38,71.43,35253.0,63.465,63.5539,63.4561,63.5005,35253.0
2018-10-09 11:55:00,71.45,71.52,71.42,71.46,22201.0,63.5183,63.5805,63.4917,63.5272,22201.0
2018-10-09 12:00:00,71.45,71.53,71.42,71.45,35061.0,63.5183,63.5894,63.4917,63.5183,35061.0
2018-10-09 12:05:00,71.45,71.52,71.4,71.46,36378.0,63.5183,63.5805,63.4739,63.5272,36378.0
2018-10-09 12:10:00,71.46,71.48,71.35,71.37,16358.0,63.5272,63.545,63.4294,63.4472,16358.0
2018-10-09 12:15:00,71.37,71.4,71.34,71.37,22903.0,63.4472,63.4739,63.4205,63.4472,22903.0
2018-10-09 12:20:00,71.36,71.39,71.34,71.34,28947.0,63.4383,63.465,63.4205,63.4205,28947.0
2018-10-09 12:25:00,71.34,71.39,71.31,71.34,37552.0,63.4205,63.465,63.3939,63.4205,37552.0
2018-10-09 12:30:00,71.33,71.36,71.29,71.33,40458.0,63.4116,63.4383,63.3761,63.4116,40458.0
2018-10-09 12:35:00,71.33,71.45,71.33,71.42,24958.0,63.4116,63.5183,63.4116,63.4917,24958.0
2018-10-09 12:40:00,71.42,71.42,71.3,71.3,22778.0,63.4917,63.4917,63.385,63.385,22778.0
2018-10-09 12:45:00,71.3,71.43,71.29,71.34,115245.0,63.385,63.5005,63.3761,63.4205,115245.0
2018-10-09 12:50:00,71.33,71.35,71.3,71.3,16815.0,63.4116,63.4294,63.385,63.385,16815.0
2018-10-09 12:55:00,71.3,71.35,71.24,71.26,33508.0,63.385,63.4294,63.3316,63.3494,33508.0
2018-10-09 13:00:00,71.25,71.25,71.13,71.16,53640.0,63.3405,63.3405,63.2338,63.2605,53640.0
2018-10-09 13:05:00,71.14,71.19,71.07,71.16,209235.0,63.2427,63.2872,63.1805,63.2605,209235.0
2018-10-09 13:10:00,71.16,71.28,71.16,71.27,19593.0,63.2605,63.3672,63.2605,63.3583,19593.0
2018-10-09 13:15:00,71.27,71.3,71.24,71.26,37684.0,63.3583,63.385,63.3316,63.3494,37684.0
2018-10-09 13:20:00,71.26,71.4,71.25,71.4,19842.0,63.3494,63.4739,63.3405,63.4739,19842.0
2018-10-09 13:25:00,71.41,71.41,71.31,71.31,14148.0,63.4828,63.4828,63.3939,63.3939,14148.0
2018-10-09 13:30:00,71.31,71.31,71.2,71.23,46117.0,63.3939,63.3939,63.2961,63.3227,46117.0
2018-10-09 13:35:00,71.22,71.22,71.08,71.09,30399.0,63.3139,63.3139,63.1894,63.1983,30399.0
2018-10-09 13:40:00,71.09,71.15,71.05,71.09,30916.0,63.1983,63.2516,63.1627,63.1983,30916.0
2018-10-09 13:45:00,71.09,71.17,71.07,71.16,26589.0,63.1983,63.2694,63.1805,63.2605,26589.0
2018-10-09 13:50:00,71.15,71.19,71.11,71.12,40090.0,63.2516,63.2872,63.2161,63.225,40090.0
2018-10-09 13:55:00,71.13,71.23,71.13,71.17,26897.0,63.2338,63.3227,63.2338,63.2694,26897.0
2018-10-09 14:00:00,71.17,71.18,71.11,71.16,35216.0,63.2694,63.2783,63.2161,63.2605,35216.0
2018-10-09 14:05:00,71.15,71.37,71.12,71.37,66549.0,63.2516,63.4472,63.225,63.4472,66549.0
2018-10-09 14:10:00,71.37,71.37,71.25,71.3,39288.0,63.4472,63.4472,63.3405,63.385,39288.0
2018-10-09 14:15:00,71.31,71.35,71.26,71.27,48228.0,63.3939,63.4294,63.3494,63.3583,48228.0
2018-10-09 14:20:00,71.27,71.36,71.26,71.33,21588.0,63.3583,63.4383,63.3494,63.4116,21588.0
2018-10-09 14:25:00,71.33,71.34,71.29,71.3,17505.0,63.4116,63.4205,63.3761,63.385,17505.0
2018-10-09 14:30:00,71.31,71.32,71.23,71.24,20841.0,63.3939,63.4028,63.3227,63.3316,20841.0
2018-10-09 14:35:00,71.24,71.29,71.2,71.28,21847.0,63.3316,63.3761,63.2961,63.3672,21847.0
2018-10-09 14:40:00,71.28,71.32,71.26,71.31,21578.0,63.3672,63.4028,63.3494,63.3939,21578.0
2018-10-09 14:45:00,71.31,71.32,71.24,71.3,97199.0,63.3939,63.4028,63.3316,63.385,97199.0
2018-10-09 14:50:00,71.3,71.49,71.3,71.48,40426.0,63.385,63.5539,63.385,63.545,40426.0
2018-10-09 14:55:00,71.48,71.53,71.48,71.51,90667.0,63.545,63.5894,63.545,63.5717,90667.0
2018-10-09 15:00:00,71.51,71.56,71.48,71.5,42207.0,63.5717,63.6161,63.545,63.5628,42207.0
2018-10-09 15:05:00,71.49,71.53,71.47,71.49,25213.0,63.5539,63.5894,63.5361,63.5539,25213.0
2018-10-09 15:10:00,71.49,71.49,71.41,71.45,29368.0,63.5539,63.5539,63.4828,63.5183,29368.0
2018-10-09 15:15:00,71.45,71.49,71.43,71.47,23396.0,63.5183,63.5539,63.5005,63.5361,23396.0
2018-10-09 15:20:00,71.47,71.47,71.29,71.31,54501.0,63.5361,63.5361,63.3761,63.3939,54501.0
2018-10-09 15:25:00,71.32,71.34,71.28,71.33,47980.0,63.4028,63.4205,63.3672,63.4116,47980.0
2018-10-09 15:30:00,71.32,71.35,71.28,71.35,42989.0,63.4028,63.4294,63.3672,63.4294,42989.0
2018-10-09 15:35:00,71.34,71.42,71.33,71.41,29943.0,63.4205,63.4917,63.4116,63.4828,29943.0
2018-10-09 15:40:00,71.4,71.43,71.36,71.37,46037.0,63.4739,63.5005,63.4383,63.4472,46037.0
2018-10-09 15:45:00,71.38,71.51,71.38,71.46,85467.0,63.4561,63.5717,63.4561,63.5272,85467.0
2018-10-09 15:50:00,71.46,71.47,71.3,71.4,99653.0,63.5272,63.5361,63.385,63.4739,99653.0
2018-10-09 15:55:00,71.39,71.39,71.28,71.3,261867.0,63.465,63.465,63.3672,63.385,261867.0
2018-10-10 09:30:00,71.05,71.21,70.81,70.87,109952.0,63.1627,63.305,62.9494,63.0027,109952.0
2018-10-10 09:35:00,70.87,70.89,70.76,70.82,49384.0,63.0027,63.0205,62.9049,62.9583,49384.0
2018-10-10 09:40:00,70.82,70.98,70.78,70.78,92546.0,62.9583,63.1005,62.9227,62.9227,92546.0
2018-10-10 09:45:00,70.78,70.95,70.78,70.88,53959.0,62.9227,63.0738,62.9227,63.0116,53959.0
2018-10-10 09:50:00,70.86,71.0,70.8,70.92,51213.0,62.9938,63.1183,62.9405,63.0472,51213.0
2018-10-10 09:55:00,70.92,70.96,70.87,70.96,82876.0,63.0472,63.0827,63.0027,63.0827,82876.0
2018-10-10 10:00:00,70.96,71.02,70.74,70.77,77762.0,63.0827,63.1361,62.8871,62.9138,77762.0
2018-10-10 10:05:00,70.77,70.95,70.77,70.92,62949.0,62.9138,63.0738,62.9138,63.0472,62949.0
2018-10-10 10:10:00,70.93,71.06,70.9,70.95,37057.0,63.056,63.1716,63.0294,63.0738,37057.0
2018-10-10 10:15:00,70.94,70.98,70.88,70.98,32727.0,63.0649,63.1005,63.0116,63.1005,32727.0
2018-10-10 10:20:00,70.99,71.15,70.98,71.15,55660.0,63.1094,63.2516,63.1005,63.2516,55660.0
2018-10-10 10:25:00,71.15,71.17,70.94,70.95,60148.0,63.2516,63.2694,63.0649,63.0738,60148.0
2018-10-10 10:30:00,70.96,71.05,70.81,70.84,60499.0,63.0827,63.1627,62.9494,62.976,60499.0
2018-10-10 10:35:00,70.85,70.94,70.8,70.87,51515.0,62.9849,63.0649,62.9405,63.0027,51515.0
2018-10-10 10:40:00,70.88,70.88,70.71,70.76,115058.0,63.0116,63.0116,62.8605,62.9049,115058.0
2018-10-10 10:45:00,70.75,70.89,70.7,70.75,51975.0,62.896,63.0205,62.8516,62.896,51975.0
2018-10-10 10:50:00,70.76,70.9,70.74,70.74,43448.0,62.9049,63.0294,62.8871,62.8871,43448.0
2018-10-10 10:55:00,70.73,70.75,70.63,70.66,56209.0,62.8782,62.896,62.7893,62.816,56209.0
2018-10-10 11:00:00,70.66,70.68,70.41,70.44,78722.0,62.816,62.8338,62.5938,62.6204,78722.0
2018-10-10 11:05:00,70.44,70.54,70.43,70.49,71056.0,62.6204,62.7093,62.6116,62.6649,71056.0
2018-10-10 11:10:00,70.49,70.55,70.46,70.5,55070.0,62.6649,62.7182,62.6382,62.6738,55070.0
2018-10-10 11:15:00,70.49,70.59,70.47,70.47,69340.0,62.6649,62.7538,62.6471,62.6471,69340.0
2018-10-10 11:20:00,70.48,70.52,70.33,70.39,102944.0,62.656,62.6916,62.5227,62.576,102944.0
2018-10-10 11:25:00,70.38,70.66,70.38,70.65,81801.0,62.5671,62.816,62.5671,62.8071,81801.0
2018-10-10 11:30:00,70.66,70.66,70.51,70.52,60171.0,62.816,62.816,62.6827,62.6916,60171.0
2018-10-10 11:35:00,70.53,70.59,70.37,70.38,68730.0,62.7005,62.7538,62.5582,62.5671,68730.0
2018-10-10 11:40:00,70.38,70.49,70.37,70.48,54369.0,62.5671,62.6649,62.5582,62.656,54369.0
2018-10-10 11:45:00,70.46,70.47,70.33,70.45,56747.0,62.6382,62.6471,62.5227,62.6293,56747.0
2018-10-10 11:50:00,70.46,70.52,70.36,70.4,40344.0,62.6382,62.6916,62.5493,62.5849,40344.0
2018-10-10 11:55:00,70.41,70.46,70.31,70.31,37551.0,62.5938,62.6382,62.5049,62.5049,37551.0
2018-10-10 12:00:00,70.31,70.37,70.19,70.27,77141.0,62.5049,62.5582,62.3982,62.4693,77141.0
2018-10-10 12:05:00,70.27,70.27,70.14,70.19,43830.0,62.4693,62.4693,62.3537,62.3982,43830.0
2018-10-10 12:10:00,70.19,70.3,70.17,70.27,41111.0,62.3982,62.496,62.3804,62.4693,41111.0
2018-10-10 12:15:00,70.27,70.32,70.25,70.31,70259.0,62.4693,62.5138,62.4515,62.5049,70259.0
2018-10-10 12:20:00,70.31,70.32,70.17,70.18,73511.0,62.5049,62.5138,62.3804,62.3893,73511.0
2018-10-10 12:25:00,70.17,70.21,70.08,70.11,136741.0,62.3804,62.416,62.3004,62.3271,136741.0
2018-10-10 12:30:00,70.1,70.14,69.98,70.03,113691.0,62.3182,62.3537,62.2115,62.256,113691.0
2018-10-10 12:35:00,70.03,70.04,69.87,69.91,185399.0,62.256,62.2648,62.1137,62.1493,185399.0
2018-10-10 12:40:00,69.89,69.98,69.86,69.98,54262.0,62.1315,62.2115,62.1048,62.2115,54262.0
2018-10-10 12:45:00,69.98,70.17,69.97,70.16,39644.0,62.2115,62.3804,62.2026,62.3715,39644.0
2018-10-10 12:50:00,70.15,70.21,70.1,70.14,35038.0,62.3626,62.416,62.3182,62.3537,35038.0
2018-10-10 12:55:00,70.15,70.17,70.03,70.03,53093.0,62.3626,62.3804,62.256,62.256,53093.0
2018-10-10 13:00:00,70.02,70.02,69.85,69.89,71754.0,62.2471,62.2471,62.0959,62.1315,71754.0
2018-10-10 13:05:00,69.9,70.02,69.88,69.98,32827.0,62.1404,62.2471,62.1226,62.2115,32827.0
2018-10-10 13:10:00,69.97,70.02,69.93,70.0,52209.0,62.2026,62.2471,62.1671,62.2293,52209.0
2018-10-10 13:15:00,70.0,70.01,69.89,69.94,90399.0,62.2293,62.2382,62.1315,62.1759,90399.0
2018-10-10 13:20:00,69.94,69.98,69.89,69.95,49523.0,62.1759,62.2115,62.1315,62.1848,49523.0
2018-10-10 13:25:00,69.94,69.95,69.84,69.85,89485.0,62.1759,62.1848,62.087,62.0959,89485.0
2018-10-10 13:30:00,69.85,69.94,69.81,69.92,74423.0,62.0959,62.1759,62.0604,62.1582,74423.0
2018-10-10 13:35:00,69.93,69.97,69.91,69.96,41449.0,62.1671,62.2026,62.1493,62.1937,41449.0
2018-10-10 13:40:00,69.96,69.96,69.84,69.85,92547.0,62.1937,62.1937,62.087,62.0959,92547.0
2018-10-10 13:45:00,69.84,69.88,69.75,69.76,101807.0,62.087,62.1226,62.007,62.0159,101807.0
2018-10-10 13:50:00,69.76,69.76,69.54,69.59,217826.0,62.0159,62.0159,61.8204,61.8648,217826.0
2018-10-10 13:55:00,69.59,69.59,69.38,69.43,151030.0,61.8648,61.8648,61.6781,61.7226,151030.0
2018-10-10 14:00:00,69.43,69.5,69.38,69.4,141849.0,61.7226,61.7848,61.6781,61.6959,141849.0
2018-10-10 14:05:00,69.39,69.42,69.17,69.19,241153.0,61.687,61.7137,61.4914,61.5092,241153.0
2018-10-10 14:10:00,69.18,69.34,69.17,69.26,177289.0,61.5003,61.6426,61.4914,61.5714,177289.0
2018-10-10 14:15:00,69.27,69.35,69.24,69.28,198680.0,61.5803,61.6514,61.5537,61.5892,198680.0
2018-10-10 14:20:00,69.29,69.3,69.14,69.21,130565.0,61.5981,61.607,61.4648,61.527,130565.0
2018-10-10 14:25:00,69.21,69.23,69.08,69.2,122992.0,61.527,61.5448,61.4114,61.5181,122992.0
2018-10-10 14:30:00,69.19,69.32,69.18,69.21,84196.0,61.5092,61.6248,61.5003,61.527,84196.0
2018-10-10 14:35:00,69.22,69.29,69.18,69.24,53949.0,61.5359,61.5981,61.5003,61.5537,53949.0
2018-10-10 14:40:00,69.24,69.33,69.21,69.23,57288.0,61.5537,61.6337,61.527,61.5448,57288.0
2018-10-10 14:45:00,69.23,69.4,69.21,69.33,69118.0,61.5448,61.6959,61.527,61.6337,69118.0
2018-10-10 14:50:00,69.33,69.5,69.33,69.45,74024.0,61.6337,61.7848,61.6337,61.7403,74024.0
2018-10-10 14:55:00,69.45,69.49,69.4,69.41,108784.0,61.7403,61.7759,61.6959,61.7048,108784.0
2018-10-10 15:00:00,69.41,69.46,69.37,69.43,164020.0,61.7048,61.7492,61.6692,61.7226,164020.0
2018-10-10 15:05:00,69.42,69.46,69.36,69.39,70612.0,61.7137,61.7492,61.6603,61.687,70612.0
2018-10-10 15:10:00,69.39,69.4,69.1,69.11,108069.0,61.687,61.6959,61.4292,61.4381,108069.0
2018-10-10 15:15:00,69.11,69.18,69.04,69.07,117467.0,61.4381,61.5003,61.3759,61.4025,117467.0
2018-10-10 15:20:00,69.07,69.29,69.07,69.26,164935.0,61.4025,61.5981,61.4025,61.5714,164935.0
2018-10-10 15:25:00,69.26,69.3,69.19,69.29,119338.0,61.5714,61.607,61.5092,61.5981,119338.0
2018-10-10 15:30:00,69.29,69.35,69.21,69.21,102895.0,61.5981,61.6514,61.527,61.527,102895.0
2018-10-10 15:35:00,69.2,69.2,68.98,68.98,136902.0,61.5181,61.5181,61.3225,61.3225,136902.0
2018-10-10 15:40:00,68.98,68.99,68.8,68.95,213563.0,61.3225,61.3314,61.1625,61.2958,213563.0
2018-10-10 15:45:00,68.94,69.55,68.81,69.52,627717.0,61.287,61.8292,61.1714,61.8026,627717.0
2018-10-10 15:50:00,69.51,69.52,69.23,69.23,385348.0,61.7937,61.8026,61.5448,61.5448,385348.0
2018-10-10 15:55:00,69.23,69.24,68.78,68.93,856823.0,61.5448,61.5537,61.1447,61.2781,856823.0
2018-10-11 09:30:00,68.92,69.07,68.59,68.74,254823.0,61.2692,61.4025,60.9758,61.1092,254823.0
2018-10-11 09:35:00,68.72,68.79,68.56,68.6,109208.0,61.0914,61.1536,60.9491,60.9847,109208.0
2018-10-11 09:40:00,68.6,68.94,68.55,68.79,75262.0,60.9847,61.287,60.9403,61.1536,75262.0
2018-10-11 09:45:00,68.81,69.23,68.77,69.23,137097.0,61.1714,61.5448,61.1358,61.5448,137097.0
2018-10-11 09:50:00,69.22,69.4,69.15,69.24,96316.0,61.5359,61.6959,61.4736,61.5537,96316.0
2018-10-11 09:55:00,69.24,69.38,69.17,69.3,78624.0,61.5537,61.6781,61.4914,61.607,78624.0
2018-10-11 10:00:00,69.31,69.32,69.12,69.12,83503.0,61.6159,61.6248,61.447,61.447,83503.0
2018-10-11 10:05:00,69.12,69.28,69.01,69.24,79990.0,61.447,61.5892,61.3492,61.5537,79990.0
2018-10-11 10:10:00,69.23,69.25,69.04,69.08,92409.0,61.5448,61.5625,61.3759,61.4114,92409.0
2018-10-11 10:15:00,69.07,69.2,68.94,69.0,121302.0,61.4025,61.5181,61.287,61.3403,121302.0
2018-10-11 10:20:00,69.0,69.04,68.88,68.91,98795.0,61.3403,61.3759,61.2336,61.2603,98795.0
2018-10-11 10:25:00,68.89,69.11,68.85,69.0,69667.0,61.2425,61.4381,61.2069,61.3403,69667.0
2018-10-11 10:30:00,69.0,69.2,68.89,68.94,124758.0,61.3403,61.5181,61.2425,61.287,124758.0
2018-10-11 10:35:00,68.95,69.1,68.91,69.05,86804.0,61.2958,61.4292,61.2603,61.3847,86804.0
2018-10-11 10:40:00,69.05,69.15,69.0,69.11,81132.0,61.3847,61.4736,61.3403,61.4381,81132.0
2018-10-11 10:45:00,69.1,69.15,68.86,68.87,111301.0,61.4292,61.4736,61.2158,61.2247,111301.0
2018-10-11 10:50:00,68.86,68.98,68.73,68.77,151270.0,61.2158,61.3225,61.1003,61.1358,151270.0
2018-10-11 10:55:00,68.76,68.94,68.73,68.79,84507.0,61.1269,61.287,61.1003,61.1536,84507.0
2018-10-11 11:00:00,68.8,68.81,68.45,68.56,261759.0,61.1625,61.1714,60.8514,60.9491,261759.0
2018-10-11 11:05:00,68.57,68.73,68.56,68.61,169875.0,60.958,61.1003,60.9491,60.9936,169875.0
2018-10-11 11:10:00,68.6,68.62,68.46,68.52,164484.0,60.9847,61.0025,60.8602,60.9136,164484.0
2018-10-11 11:15:00,68.51,68.69,68.48,68.58,134508.0,60.9047,61.0647,60.878,60.9669,134508.0
2018-10-11 11:20:00,68.58,68.82,68.58,68.73,80527.0,60.9669,61.1803,60.9669,61.1003,80527.0
2018-10-11 11:25:00,68.71,68.74,68.58,68.68,103872.0,61.0825,61.1092,60.9669,61.0558,103872.0
2018-10-11 11:30:00,68.68,68.75,68.6,68.73,123711.0,61.0558,61.118,60.9847,61.1003,123711.0
2018-10-11 11:35:00,68.73,68.73,68.52,68.62,137849.0,61.1003,61.1003,60.9136,61.0025,137849.0
2018-10-11 11:40:00,68.63,68.78,68.62,68.77,110808.0,61.0114,61.1447,61.0025,61.1358,110808.0
2018-10-11 11:45:00,68.77,68.9,68.66,68.89,96802.0,61.1358,61.2514,61.038,61.2425,96802.0
2018-10-11 11:50:00,68.89,69.08,68.81,68.98,92347.0,61.2425,61.4114,61.1714,61.3225,92347.0
2018-10-11 11:55:00,68.98,69.03,68.9,68.92,100774.0,61.3225,61.367,61.2514,61.2692,100774.0
2018-10-11 12:00:00,68.92,69.12,68.88,68.98,133240.0,61.2692,61.447,61.2336,61.3225,133240.0
2018-10-11 12:05:00,68.99,69.18,68.89,69.05,143439.0,61.3314,61.5003,61.2425,61.3847,143439.0
2018-10-11 12:10:00,69.06,69.12,68.95,69.03,79897.0,61.3936,61.447,61.2958,61.367,79897.0
2018-10-11 12:15:00,69.04,69.11,69.02,69.08,36825.0,61.3759,61.4381,61.3581,61.4114,36825.0
2018-10-11 12:20:00,69.09,69.41,69.09,69.41,79768.0,61.4203,61.7048,61.4203,61.7048,79768.0
2018-10-11 12:25:00,69.42,69.43,69.26,69.27,38867.0,61.7137,61.7226,61.5714,61.5803,38867.0
2018-10-11 12:30:00,69.26,69.43,69.22,69.42,101079.0,61.5714,61.7226,61.5359,61.7137,101079.0
2018-10-11 12:35:00,69.41,69.47,69.22,69.22,61321.0,61.7048,61.7581,61.5359,61.5359,61321.0
2018-10-11 12:40:00,69.21,69.43,69.18,69.39,100159.0,61.527,61.7226,61.5003,61.687,100159.0
2018-10-11 12:45:00,69.39,69.39,69.17,69.25,89583.0,61.687,61.687,61.4914,61.5625,89583.0
2018-10-11 12:50:00,69.24,69.29,69.11,69.23,84379.0,61.5537,61.5981,61.4381,61.5448,84379.0
2018-10-11 12:55:00,69.23,69.28,69.13,69.18,57487.0,61.5448,61.5892,61.4559,61.5003,57487.0
2018-10-11 13:00:00,69.17,69.26,69.13,69.17,122534.0,61.4914,61.5714,61.4559,61.4914,122534.0
2018-10-11 13:05:00,69.16,69.25,69.12,69.2,76597.0,61.4825,61.5625,61.447,61.5181,76597.0
2018-10-11 13:10:00,69.2,69.37,69.14,69.36,39167.0,61.5181,61.6692,61.4648,61.6603,39167.0
2018-10-11 13:15:00,69.36,69.38,69.32,69.34,53028.0,61.6603,61.6781,61.6248,61.6426,53028.0
2018-10-11 13:20:00,69.34,69.35,69.16,69.16,52047.0,61.6426,61.6514,61.4825,61.4825,52047.0
2018-10-11 13:25:00,69.16,69.21,69.06,69.14,59662.0,61.4825,61.527,61.3936,61.4648,59662.0
2018-10-11 13:30:00,69.14,69.21,69.01,69.03,49765.0,61.4648,61.527,61.3492,61.367,49765.0
2018-10-11 13:35:00,69.03,69.05,68.96,69.02,56315.0,61.367,61.3847,61.3047,61.3581,56315.0
2018-10-11 13:40:00,69.02,69.08,68.91,68.92,45596.0,61.3581,61.4114,61.2603,61.2692,45596.0
2018-10-11 13:45:00,68.92,68.99,68.82,68.82,82269.0,61.2692,61.3314,61.1803,61.1803,82269.0
2018-10-11 13:50:00,68.81,68.86,68.7,68.84,64482.0,61.1714,61.2158,61.0736,61.1981,64482.0
2018-10-11 13:55:00,68.84,69.01,68.78,69.0,41657.0,61.1981,61.3492,61.1447,61.3403,41657.0
2018-10-11 14:00:00,68.99,69.04,68.86,68.99,52058.0,61.3314,61.3759,61.2158,61.3314,52058.0
2018-10-11 14:05:00,68.99,69.04,68.81,68.83,48497.0,61.3314,61.3759,61.1714,61.1892,48497.0
2018-10-11 14:10:00,68.83,68.87,68.7,68.83,117963.0,61.1892,61.2247,61.0736,61.1892,117963.0
2018-10-11 14:15:00,68.83,68.93,68.8,68.9,133026.0,61.1892,61.2781,61.1625,61.2514,133026.0
2018-10-11 14:20:00,68.91,69.04,68.87,68.9,131434.0,61.2603,61.3759,61.2247,61.2514,131434.0
2018-10-11 14:25:00,68.9,69.1,68.85,68.85,183037.0,61.2514,61.4292,61.2069,61.2069,183037.0
2018-10-11 14:30:00,68.85,68.86,68.7,68.72,83786.0,61.2069,61.2158,61.0736,61.0914,83786.0
2018-10-11 14:35:00,68.71,68.71,68.42,68.58,215608.0,61.0825,61.0825,60.8247,60.9669,215608.0
2018-10-11 14:40:00,68.56,68.59,68.1,68.12,383411.0,60.9491,60.9758,60.5402,60.558,383411.0
2018-10-11 14:45:00,68.12,68.41,67.65,68.38,375270.0,60.558,60.8158,60.1402,60.7891,375270.0
2018-10-11 14:50:00,68.38,68.61,68.3,68.35,140061.0,60.7891,60.9936,60.718,60.7625,140061.0
2018-10-11 14:55:00,68.37,68.42,68.13,68.31,100607.0,60.7802,60.8247,60.5669,60.7269,100607.0
2018-10-11 15:00:00,68.31,68.58,68.16,68.54,156980.0,60.7269,60.9669,60.5935,60.9314,156980.0
2018-10-11 15:05:00,68.54,68.54,68.28,68.3,117538.0,60.9314,60.9314,60.7002,60.718,117538.0
2018-10-11 15:10:00,68.3,68.68,68.18,68.58,171434.0,60.718,61.0558,60.6113,60.9669,171434.0
2018-10-11 15:15:00,68.57,69.07,68.47,69.07,197470.0,60.958,61.4025,60.8691,61.4025,197470.0
2018-10-11 15:20:00,69.08,69.13,68.84,69.09,132632.0,61.4114,61.4559,61.1981,61.4203,132632.0
2018-10-11 15:25:00,69.1,69.12,68.88,68.91,93968.0,61.4292,61.447,61.2336,61.2603,93968.0
2018-10-11 15:30:00,68.91,69.06,68.82,68.85,137761.0,61.2603,61.3936,61.1803,61.2069,137761.0
2018-10-11 15:35:00,68.84,68.97,68.65,68.87,206320.0,61.1981,61.3136,61.0291,61.2247,206320.0
2018-10-11 15:40:00,68.87,68.87,68.7,68.72,187035.0,61.2247,61.2247,61.0736,61.0914,187035.0
2018-10-11 15:45:00,68.72,68.75,68.32,68.32,388839.0,61.0914,61.118,60.7358,60.7358,388839.0
2018-10-11 15:50:00,68.33,68.76,68.28,68.6,420795.0,60.7447,61.1269,60.7002,60.9847,420795.0
2018-10-11 15:55:00,68.6,68.67,68.36,68.38,645586.0,60.9847,61.0469,60.7713,60.7891,645586.0
2018-10-12 09:30:00,69.37,69.42,68.98,69.05,166091.0,61.9183,61.9629,61.5702,61.6327,166091.0
2018-10-12 09:35:00,69.07,69.39,68.97,69.28,103221.0,61.6505,61.9361,61.5613,61.838,103221.0
2018-10-12 09:40:00,69.26,69.38,69.16,69.19,105724.0,61.8201,61.9272,61.7308,61.7576,105724.0
2018-10-12 09:45:00,69.2,69.26,69.11,69.13,160378.0,61.7665,61.8201,61.6862,61.7041,160378.0
2018-10-12 09:50:00,69.16,69.39,69.11,69.37,61436.0,61.7308,61.9361,61.6862,61.9183,61436.0
2018-10-12 09:55:00,69.36,69.62,69.35,69.61,69631.0,61.9094,62.1414,61.9004,62.1325,69631.0
2018-10-12 10:00:00,69.61,69.81,69.45,69.81,92471.0,62.1325,62.311,61.9897,62.311,92471.0
2018-10-12 10:05:00,69.8,69.95,69.75,69.9,97859.0,62.3021,62.436,62.2575,62.3914,97859.0
2018-10-12 10:10:00,69.9,69.98,69.81,69.83,435869.0,62.3914,62.4628,62.311,62.3289,435869.0
2018-10-12 10:15:00,69.82,69.85,69.51,69.62,211967.0,62.3199,62.3467,62.0432,62.1414,211967.0
2018-10-12 10:20:00,69.61,69.69,69.53,69.56,122515.0,62.1325,62.2039,62.0611,62.0879,122515.0
2018-10-12 10:25:00,69.56,69.57,69.34,69.35,81875.0,62.0879,62.0968,61.8915,61.9004,81875.0
2018-10-12 10:30:00,69.34,69.53,69.34,69.53,67832.0,61.8915,62.0611,61.8915,62.0611,67832.0
2018-10-12 10:35:00,69.52,69.64,69.47,69.54,47686.0,62.0522,62.1593,62.0075,62.07,47686.0
2018-10-12 10:40:00,69.55,69.59,69.43,69.58,37490.0,62.0789,62.1147,61.9718,62.1057,37490.0
2018-10-12 10:45:00,69.59,69.62,69.51,69.56,52593.0,62.1147,62.1414,62.0432,62.0879,52593.0
2018-10-12 10:50:00,69.56,69.78,69.54,69.78,116601.0,62.0879,62.2842,62.07,62.2842,116601.0
2018-10-12 10:55:00,69.78,69.79,69.58,69.66,148715.0,62.2842,62.2932,62.1057,62.1771,148715.0
2018-10-12 11:00:00,69.66,69.75,69.55,69.58,62097.0,62.1771,62.2575,62.0789,62.1057,62097.0
2018-10-12 11:05:00,69.58,69.69,69.51,69.67,98880.0,62.1057,62.2039,62.0432,62.1861,98880.0
2018-10-12 11:10:00,69.67,69.73,69.64,69.69,56463.0,62.1861,62.2396,62.1593,62.2039,56463.0
2018-10-12 11:15:00,69.67,69.68,69.5,69.52,67829.0,62.1861,62.195,62.0343,62.0522,67829.0
2018-10-12 11:20:00,69.53,69.67,69.51,69.56,65504.0,62.0611,62.1861,62.0432,62.0879,65504.0
2018-10-12 11:25:00,69.56,69.6,69.51,69.57,115893.0,62.0879,62.1236,62.0432,62.0968,115893.0
2018-10-12 11:30:00,69.56,69.67,69.53,69.65,86836.0,62.0879,62.1861,62.0611,62.1682,86836.0
2018-10-12 11:35:00,69.65,69.66,69.5,69.51,83149.0,62.1682,62.1771,62.0343,62.0432,83149.0
2018-10-12 11:40:00,69.52,69.54,69.37,69.37,156186.0,62.0522,62.07,61.9183,61.9183,156186.0
2018-10-12 11:45:00,69.36,69.41,69.22,69.4,87047.0,61.9094,61.954,61.7844,61.9451,87047.0
2018-10-12 11:50:00,69.4,69.52,69.35,69.49,68870.0,61.9451,62.0522,61.9004,62.0254,68870.0
2018-10-12 11:55:00,69.48,69.58,69.45,69.45,67250.0,62.0165,62.1057,61.9897,61.9897,67250.0
2018-10-12 12:00:00,69.45,69.46,69.22,69.23,86664.0,61.9897,61.9986,61.7844,61.7933,86664.0
2018-10-12 12:05:00,69.22,69.32,69.16,69.32,64750.0,61.7844,61.8737,61.7308,61.8737,64750.0
2018-10-12 12:10:00,69.3,69.39,69.22,69.37,35040.0,61.8558,61.9361,61.7844,61.9183,35040.0
2018-10-12 12:15:00,69.35,69.35,69.16,69.2,81022.0,61.9004,61.9004,61.7308,61.7665,81022.0
2018-10-12 12:20:00,69.19,69.25,69.15,69.23,42323.0,61.7576,61.8112,61.7219,61.7933,42323.0
2018-10-12 12:25:00,69.23,69.25,69.03,69.08,68815.0,61.7933,61.8112,61.6148,61.6594,68815.0
2018-10-12 12:30:00,69.07,69.16,69.01,69.07,55268.0,61.6505,61.7308,61.597,61.6505,55268.0
2018-10-12 12:35:00,69.06,69.06,68.89,68.9,67743.0,61.6416,61.6416,61.4898,61.4988,67743.0
2018-10-12 12:40:00,68.89,68.92,68.7,68.7,69100.0,61.4898,61.5166,61.3203,61.3203,69100.0
2018-10-12 12:45:00,68.7,68.8,68.68,68.69,49425.0,61.3203,61.4095,61.3024,61.3113,49425.0
2018-10-12 12:50:00,68.69,68.89,68.67,68.87,50662.0,61.3113,61.4898,61.2935,61.472,50662.0
2018-10-12 12:55:00,68.87,69.05,68.86,68.99,52553.0,61.472,61.6327,61.4631,61.5791,52553.0
2018-10-12 13:00:00,69.0,69.11,68.86,69.11,49436.0,61.588,61.6862,61.4631,61.6862,49436.0
2018-10-12 13:05:00,69.13,69.21,69.05,69.17,66014.0,61.7041,61.7755,61.6327,61.7398,66014.0
2018-10-12 13:10:00,69.18,69.25,69.06,69.11,56099.0,61.7487,61.8112,61.6416,61.6862,56099.0
2018-10-12 13:15:00,69.11,69.17,68.96,68.99,31814.0,61.6862,61.7398,61.5523,61.5791,31814.0
2018-10-12 13:20:00,69.0,69.09,68.96,69.04,89904.0,61.588,61.6684,61.5523,61.6237,89904.0
2018-10-12 13:25:00,69.04,69.07,68.88,68.94,56838.0,61.6237,61.6505,61.4809,61.5345,56838.0
2018-10-12 13:30:00,68.94,68.94,68.79,68.82,36825.0,61.5345,61.5345,61.4006,61.4274,36825.0
2018-10-12 13:35:00,68.82,68.82,68.62,68.76,75253.0,61.4274,61.4274,61.2488,61.3738,75253.0
2018-10-12 13:40:00,68.75,68.83,68.6,68.78,66867.0,61.3649,61.4363,61.231,61.3917,66867.0
2018-10-12 13:45:00,68.78,68.94,68.74,68.92,60746.0,61.3917,61.5345,61.356,61.5166,60746.0
2018-10-12 13:50:00,68.92,68.96,68.77,68.9,62867.0,61.5166,61.5523,61.3827,61.4988,62867.0
2018-10-12 13:55:00,68.9,68.93,68.73,68.76,54108.0,61.4988,61.5255,61.347,61.3738,54108.0
2018-10-12 14:00:00,68.75,68.79,68.65,68.74,73157.0,61.3649,61.4006,61.2756,61.356,73157.0
2018-10-12 14:05:00,68.75,68.86,68.69,68.82,70326.0,61.3649,61.4631,61.3113,61.4274,70326.0
2018-10-12 14:10:00,68.82,68.82,68.61,68.62,215847.0,61.4274,61.4274,61.2399,61.2488,215847.0
2018-10-12 14:15:00,68.61,68.91,68.61,68.87,86221.0,61.2399,61.5077,61.2399,61.472,86221.0
2018-10-12 14:20:00,68.87,68.93,68.76,68.79,73162.0,61.472,61.5255,61.3738,61.4006,73162.0
2018-10-12 14:25:00,68.79,68.92,68.69,68.9,64493.0,61.4006,61.5166,61.3113,61.4988,64493.0
2018-10-12 14:30:00,68.9,68.93,68.74,68.8,65344.0,61.4988,61.5255,61.356,61.4095,65344.0
2018-10-12 14:35:00,68.8,68.83,68.74,68.77,48961.0,61.4095,61.4363,61.356,61.3827,48961.0
2018-10-12 14:40:00,68.78,68.83,68.69,68.72,69612.0,61.3917,61.4363,61.3113,61.3381,69612.0
2018-10-12 14:45:00,68.71,68.79,68.65,68.72,125642.0,61.3292,61.4006,61.2756,61.3381,125642.0
2018-10-12 14:50:00,68.72,68.95,68.71,68.93,76004.0,61.3381,61.5434,61.3292,61.5255,76004.0
2018-10-12 14:55:00,68.93,69.03,68.91,68.96,87233.0,61.5255,61.6148,61.5077,61.5523,87233.0
2018-10-12 15:00:00,68.97,69.0,68.79,68.88,99284.0,61.5613,61.588,61.4006,61.4809,99284.0
2018-10-12 15:05:00,68.88,69.07,68.84,69.0,126142.0,61.4809,61.6505,61.4452,61.588,126142.0
2018-10-12 15:10:00,69.01,69.15,68.98,69.04,80154.0,61.597,61.7219,61.5702,61.6237,80154.0
2018-10-12 15:15:00,69.03,69.03,68.94,68.97,78791.0,61.6148,61.6148,61.5345,61.5613,78791.0
2018-10-12 15:20:00,68.98,69.07,68.97,69.05,70687.0,61.5702,61.6505,61.5613,61.6327,70687.0
2018-10-12 15:25:00,69.06,69.38,69.05,69.3,163831.0,61.6416,61.9272,61.6327,61.8558,163831.0
2018-10-12 15:30:00,69.3,69.43,69.2,69.4,164710.0,61.8558,61.9718,61.7665,61.9451,164710.0
2018-10-12 15:35:00,69.4,69.41,69.16,69.21,217801.0,61.9451,61.954,61.7308,61.7755,217801.0
2018-10-12 15:40:00,69.22,69.46,69.21,69.45,184574.0,61.7844,61.9986,61.7755,61.9897,184574.0
2018-10-12 15:45:00,69.44,69.55,69.39,69.42,349590.0,61.9808,62.0789,61.9361,61.9629,349590.0
2018-10-12 15:50:00,69.42,69.56,69.38,69.5,272428.0,61.9629,62.0879,61.9272,62.0343,272428.0
2018-10-12 15:55:00,69.5,69.63,69.31,69.35,572960.0,62.0343,62.1504,61.8647,61.9004,572960.0
2018-10-15 09:30:00,69.41,69.41,68.63,68.8,205203.0,61.954,61.954,61.2578,61.4095,205203.0
2018-10-15 09:35:00,68.78,68.9,68.48,68.48,122365.0,61.3917,61.4988,61.1239,61.1239,122365.0
2018-10-15 09:40:00,68.5,68.64,68.34,68.61,109778.0,61.1417,61.2667,60.9989,61.2399,109778.0
2018-10-15 09:45:00,68.62,68.83,68.6,68.61,88401.0,61.2488,61.4363,61.231,61.2399,88401.0
2018-10-15 09:50:00,68.63,68.74,68.61,68.63,35333.0,61.2578,61.356,61.2399,61.2578,35333.0
2018-10-15 09:55:00,68.62,68.71,68.55,68.66,80955.0,61.2488,61.3292,61.1864,61.2846,80955.0
2018-10-15 10:00:00,68.67,68.67,68.49,68.54,96416.0,61.2935,61.2935,61.1328,61.1774,96416.0
2018-10-15 10:05:00,68.54,68.61,68.48,68.48,51189.0,61.1774,61.2399,61.1239,61.1239,51189.0
2018-10-15 10:10:00,68.47,68.58,68.33,68.36,73855.0,61.115,61.2131,60.99,61.0168,73855.0
2018-10-15 10:15:00,68.37,68.41,68.22,68.3,79135.0,61.0257,61.0614,60.8918,60.9632,79135.0
2018-10-15 10:20:00,68.31,68.5,68.3,68.5,55335.0,60.9721,61.1417,60.9632,61.1417,55335.0
2018-10-15 10:25:00,68.5,68.62,68.5,68.52,58649.0,61.1417,61.2488,61.1417,61.1596,58649.0
2018-10-15 10:30:00,68.52,68.71,68.51,68.69,58505.0,61.1596,61.3292,61.1507,61.3113,58505.0
2018-10-15 10:35:00,68.68,68.83,68.67,68.83,59269.0,61.3024,61.4363,61.2935,61.4363,59269.0
2018-10-15 10:40:00,68.83,68.88,68.78,68.84,51568.0,61.4363,61.4809,61.3917,61.4452,51568.0
2018-10-15 10:45:00,68.84,68.93,68.81,68.84,67878.0,61.4452,61.5255,61.4184,61.4452,67878.0
2018-10-15 10:50:00,68.82,68.82,68.7,68.73,50544.0,61.4274,61.4274,61.3203,61.347,50544.0
2018-10-15 10:55:00,68.72,68.83,68.72,68.8,116533.0,61.3381,61.4363,61.3381,61.4095,116533.0
2018-10-15 11:00:00,68.81,68.87,68.78,68.82,49816.0,61.4184,61.472,61.3917,61.4274,49816.0
2018-10-15 11:05:00,68.83,68.89,68.77,68.88,41321.0,61.4363,61.4898,61.3827,61.4809,41321.0
2018-10-15 11:10:00,68.87,69.04,68.87,68.99,42279.0,61.472,61.6237,61.472,61.5791,42279.0
2018-10-15 11:15:00,68.98,69.02,68.92,68.92,37779.0,61.5702,61.6059,61.5166,61.5166,37779.0
2018-10-15 11:20:00,68.93,68.99,68.9,68.92,29618.0,61.5255,61.5791,61.4988,61.5166,29618.0
2018-10-15 11:25:00,68.92,69.11,68.85,69.1,37912.0,61.5166,61.6862,61.4541,61.6773,37912.0
2018-10-15 11:30:00,69.11,69.23,69.11,69.18,63237.0,61.6862,61.7933,61.6862,61.7487,63237.0
2018-10-15 11:35:00,69.18,69.23,69.15,69.17,32271.0,61.7487,61.7933,61.7219,61.7398,32271.0
2018-10-15 11:40:00,69.17,69.2,69.13,69.15,27267.0,61.7398,61.7665,61.7041,61.7219,27267.0
2018-10-15 11:45:00,69.15,69.17,69.03,69.04,49418.0,61.7219,61.7398,61.6148,61.6237,49418.0
2018-10-15 11:50:00,69.05,69.05,68.87,68.87,28044.0,61.6327,61.6327,61.472,61.472,28044.0
2018-10-15 11:55:00,68.87,68.92,68.75,68.82,37018.0,61.472,61.5166,61.3649,61.4274,37018.0
2018-10-15 12:00:00,68.81,68.81,68.72,68.8,44803.0,61.4184,61.4184,61.3381,61.4095,44803.0
2018-10-15 12:05:00,68.8,68.89,68.77,68.8,33194.0,61.4095,61.4898,61.3827,61.4095,33194.0
2018-10-15 12:10:00,68.81,68.81,68.66,68.69,28577.0,61.4184,61.4184,61.2846,61.3113,28577.0
2018-10-15 12:15:00,68.68,68.81,68.67,68.78,38374.0,61.3024,61.4184,61.2935,61.3917,38374.0
2018-10-15 12:20:00,68.79,68.88,68.77,68.88,64050.0,61.4006,61.4809,61.3827,61.4809,64050.0
2018-10-15 12:25:00,68.88,68.89,68.81,68.82,50524.0,61.4809,61.4898,61.4184,61.4274,50524.0
2018-10-15 12:30:00,68.82,68.9,68.8,68.89,52256.0,61.4274,61.4988,61.4095,61.4898,52256.0
2018-10-15 12:35:00,68.89,68.91,68.86,68.88,39278.0,61.4898,61.5077,61.4631,61.4809,39278.0
2018-10-15 12:40:00,68.88,68.89,68.84,68.87,27143.0,61.4809,61.4898,61.4452,61.472,27143.0
2018-10-15 12:45:00,68.86,68.93,68.82,68.92,44581.0,61.4631,61.5255,61.4274,61.5166,44581.0
2018-10-15 12:50:00,68.92,68.98,68.91,68.94,41432.0,61.5166,61.5702,61.5077,61.5345,41432.0
2018-10-15 12:55:00,68.95,68.98,68.92,68.94,31858.0,61.5434,61.5702,61.5166,61.5345,31858.0
2018-10-15 13:00:00,68.94,69.14,68.94,69.14,52290.0,61.5345,61.713,61.5345,61.713,52290.0
2018-10-15 13:05:00,69.14,69.18,69.1,69.13,50622.0,61.713,61.7487,61.6773,61.7041,50622.0
2018-10-15 13:10:00,69.12,69.15,69.07,69.08,55718.0,61.6951,61.7219,61.6505,61.6594,55718.0
2018-10-15 13:15:00,69.08,69.1,69.04,69.05,42854.0,61.6594,61.6773,61.6237,61.6327,42854.0
2018-10-15 13:20:00,69.05,69.05,68.89,68.89,33996.0,61.6327,61.6327,61.4898,61.4898,33996.0
2018-10-15 13:25:00,68.89,68.91,68.85,68.9,25731.0,61.4898,61.5077,61.4541,61.4988,25731.0
2018-10-15 13:30:00,68.9,69.1,68.87,69.09,42042.0,61.4988,61.6773,61.472,61.6684,42042.0
2018-10-15 13:35:00,69.09,69.15,69.05,69.13,34470.0,61.6684,61.7219,61.6327,61.7041,34470.0
2018-10-15 13:40:00,69.12,69.24,69.12,69.19,26694.0,61.6951,61.8022,61.6951,61.7576,26694.0
2018-10-15 13:45:00,69.2,69.29,69.16,69.29,26598.0,61.7665,61.8469,61.7308,61.8469,26598.0
2018-10-15 13:50:00,69.29,69.32,69.15,69.2,31305.0,61.8469,61.8737,61.7219,61.7665,31305.0
2018-10-15 13:55:00,69.2,69.27,69.16,69.23,22568.0,61.7665,61.829,61.7308,61.7933,22568.0
2018-10-15 14:00:00,69.24,69.25,69.1,69.14,34588.0,61.8022,61.8112,61.6773,61.713,34588.0
2018-10-15 14:05:00,69.14,69.15,69.02,69.06,37332.0,61.713,61.7219,61.6059,61.6416,37332.0
2018-10-15 14:10:00,69.06,69.07,68.94,68.94,65870.0,61.6416,61.6505,61.5345,61.5345,65870.0
2018-10-15 14:15:00,68.93,68.98,68.93,68.95,26355.0,61.5255,61.5702,61.5255,61.5434,26355.0
2018-10-15 14:20:00,68.94,69.02,68.93,68.99,32508.0,61.5345,61.6059,61.5255,61.5791,32508.0
2018-10-15 14:25:00,69.0,69.01,68.93,68.96,62178.0,61.588,61.597,61.5255,61.5523,62178.0
2018-10-15 14:30:00,68.96,69.04,68.92,69.02,28920.0,61.5523,61.6237,61.5166,61.6059,28920.0
2018-10-15 14:35:00,69.02,69.07,68.98,69.06,27728.0,61.6059,61.6505,61.5702,61.6416,27728.0
2018-10-15 14:40:00,69.06,69.22,69.06,69.22,33037.0,61.6416,61.7844,61.6416,61.7844,33037.0
2018-10-15 14:45:00,69.22,69.3,69.15,69.28,49249.0,61.7844,61.8558,61.7219,61.838,49249.0
2018-10-15 14:50:00,69.28,69.38,69.28,69.32,31835.0,61.838,61.9272,61.838,61.8737,31835.0
2018-10-15 14:55:00,69.32,69.33,69.24,69.26,40742.0,61.8737,61.8826,61.8022,61.8201,40742.0
2018-10-15 15:00:00,69.26,69.31,69.23,69.28,75420.0,61.8201,61.8647,61.7933,61.838,75420.0
2018-10-15 15:05:00,69.28,69.33,69.12,69.13,66491.0,61.838,61.8826,61.6951,61.7041,66491.0
2018-10-15 15:10:00,69.13,69.25,69.12,69.14,121594.0,61.7041,61.8112,61.6951,61.713,121594.0
2018-10-15 15:15:00,69.13,69.2,69.04,69.06,109766.0,61.7041,61.7665,61.6237,61.6416,109766.0
2018-10-15 15:20:00,69.05,69.09,69.0,69.07,45266.0,61.6327,61.6684,61.588,61.6505,45266.0
2018-10-15 15:25:00,69.07,69.11,68.95,68.96,43799.0,61.6505,61.6862,61.5434,61.5523,43799.0
2018-10-15 15:30:00,68.96,69.0,68.92,68.98,126967.0,61.5523,61.588,61.5166,61.5702,126967.0
2018-10-15 15:35:00,68.98,69.01,68.9,68.95,61415.0,61.5702,61.597,61.4988,61.5434,61415.0
2018-10-15 15:40:00,68.95,69.03,68.91,68.96,93756.0,61.5434,61.6148,61.5077,61.5523,93756.0
2018-10-15 15:45:00,68.95,69.08,68.86,69.01,133259.0,61.5434,61.6594,61.4631,61.597,133259.0
2018-10-15 15:50:00,69.0,69.04,68.91,68.95,183476.0,61.588,61.6237,61.5077,61.5434,183476.0
2018-10-15 15:55:00,68.94,68.97,68.71,68.71,494227.0,61.5345,61.5613,61.3292,61.3292,494227.0
2018-10-16 09:30:00,69.55,69.73,69.3,69.54,126712.0,62.0789,62.2396,61.8558,62.07,126712.0
2018-10-16 09:35:00,69.53,69.7,69.49,69.64,63330.0,62.0611,62.2128,62.0254,62.1593,63330.0
2018-10-16 09:40:00,69.65,69.66,69.54,69.63,44193.0,62.1682,62.1771,62.07,62.1504,44193.0
2018-10-16 09:45:00,69.65,69.66,69.53,69.59,37547.0,62.1682,62.1771,62.0611,62.1147,37547.0
2018-10-16 09:50:00,69.6,69.66,69.52,69.59,76896.0,62.1236,62.1771,62.0522,62.1147,76896.0
2018-10-16 09:55:00,69.59,69.77,69.59,69.71,58280.0,62.1147,62.2753,62.1147,62.2218,58280.0
2018-10-16 10:00:00,69.73,69.99,69.73,69.92,92115.0,62.2396,62.4717,62.2396,62.4092,92115.0
2018-10-16 10:05:00,69.93,69.94,69.8,69.84,51887.0,62.4181,62.4271,62.3021,62.3378,51887.0
2018-10-16 10:10:00,69.84,69.9,69.75,69.75,49825.0,62.3378,62.3914,62.2575,62.2575,49825.0
2018-10-16 10:15:00,69.76,69.83,69.74,69.82,46100.0,62.2664,62.3289,62.2485,62.3199,46100.0
2018-10-16 10:20:00,69.82,69.86,69.78,69.83,78434.0,62.3199,62.3556,62.2842,62.3289,78434.0
2018-10-16 10:25:00,69.83,69.84,69.67,69.69,87693.0,62.3289,62.3378,62.1861,62.2039,87693.0
2018-10-16 10:30:00,69.68,69.78,69.65,69.77,48192.0,62.195,62.2842,62.1682,62.2753,48192.0
2018-10-16 10:35:00,69.77,69.83,69.74,69.82,36755.0,62.2753,62.3289,62.2485,62.3199,36755.0
2018-10-16 10:40:00,69.83,70.02,69.8,70.01,80215.0,62.3289,62.4985,62.3021,62.4895,80215.0
2018-10-16 10:45:00,70.01,70.02,69.92,69.93,43996.0,62.4895,62.4985,62.4092,62.4181,43996.0
2018-10-16 10:50:00,69.94,70.11,69.94,70.08,66098.0,62.4271,62.5788,62.4271,62.552,66098.0
2018-10-16 10:55:00,70.08,70.15,70.05,70.13,52757.0,62.552,62.6145,62.5252,62.5966,52757.0
2018-10-16 11:00:00,70.14,70.17,70.09,70.17,47551.0,62.6056,62.6323,62.5609,62.6323,47551.0
2018-10-16 11:05:00,70.17,70.24,70.15,70.23,39350.0,62.6323,62.6948,62.6145,62.6859,39350.0
2018-10-16 11:10:00,70.23,70.31,70.16,70.26,50633.0,62.6859,62.7573,62.6234,62.7127,50633.0
2018-10-16 11:15:00,70.26,70.27,70.21,70.25,22494.0,62.7127,62.7216,62.668,62.7038,22494.0
2018-10-16 11:20:00,70.25,70.28,70.16,70.26,26173.0,62.7038,62.7305,62.6234,62.7127,26173.0
2018-10-16 11:25:00,70.26,70.32,70.23,70.31,43240.0,62.7127,62.7662,62.6859,62.7573,43240.0
2018-10-16 11:30:00,70.3,70.42,70.28,70.41,91438.0,62.7484,62.8555,62.7305,62.8466,91438.0
2018-10-16 11:35:00,70.41,70.44,70.34,70.42,38953.0,62.8466,62.8733,62.7841,62.8555,38953.0
2018-10-16 11:40:00,70.42,70.46,70.26,70.29,27749.0,62.8555,62.8912,62.7127,62.7395,27749.0
2018-10-16 11:45:00,70.29,70.36,70.27,70.36,37323.0,62.7395,62.8019,62.7216,62.8019,37323.0
2018-10-16 11:50:00,70.36,70.38,70.27,70.34,56755.0,62.8019,62.8198,62.7216,62.7841,56755.0
2018-10-16 11:55:00,70.34,70.54,70.34,70.51,44549.0,62.7841,62.9626,62.7841,62.9358,44549.0
2018-10-16 12:00:00,70.52,70.6,70.48,70.52,67742.0,62.9447,63.0162,62.909,62.9447,67742.0
2018-10-16 12:05:00,70.52,70.62,70.51,70.61,60014.0,62.9447,63.034,62.9358,63.0251,60014.0
2018-10-16 12:10:00,70.62,70.69,70.58,70.67,93791.0,63.034,63.0965,62.9983,63.0786,93791.0
2018-10-16 12:15:00,70.66,70.7,70.5,70.56,212264.0,63.0697,63.1054,62.9269,62.9805,212264.0
2018-10-16 12:20:00,70.54,70.65,70.52,70.61,51530.0,62.9626,63.0608,62.9447,63.0251,51530.0
2018-10-16 12:25:00,70.62,70.67,70.59,70.66,62730.0,63.034,63.0786,63.0072,63.0697,62730.0
2018-10-16 12:30:00,70.66,70.67,70.57,70.64,74254.0,63.0697,63.0786,62.9894,63.0519,74254.0
2018-10-16 12:35:00,70.64,70.68,70.61,70.61,47249.0,63.0519,63.0876,63.0251,63.0251,47249.0
2018-10-16 12:40:00,70.6,70.73,70.6,70.69,36982.0,63.0162,63.1322,63.0162,63.0965,36982.0
2018-10-16 12:45:00,70.69,70.8,70.68,70.79,49424.0,63.0965,63.1947,63.0876,63.1857,49424.0
2018-10-16 12:50:00,70.79,70.91,70.78,70.87,61372.0,63.1857,63.2929,63.1768,63.2572,61372.0
2018-10-16 12:55:00,70.87,70.93,70.84,70.93,43511.0,63.2572,63.3107,63.2304,63.3107,43511.0
2018-10-16 13:00:00,70.93,70.95,70.75,70.76,81501.0,63.3107,63.3286,63.15,63.159,81501.0
2018-10-16 13:05:00,70.76,70.8,70.74,70.8,43987.0,63.159,63.1947,63.1411,63.1947,43987.0
2018-10-16 13:10:00,70.8,70.84,70.77,70.81,48688.0,63.1947,63.2304,63.1679,63.2036,48688.0
2018-10-16 13:15:00,70.81,70.82,70.74,70.76,38612.0,63.2036,63.2125,63.1411,63.159,38612.0
2018-10-16 13:20:00,70.77,70.82,70.73,70.82,46647.0,63.1679,63.2125,63.1322,63.2125,46647.0
2018-10-16 13:25:00,70.81,70.85,70.77,70.78,54613.0,63.2036,63.2393,63.1679,63.1768,54613.0
2018-10-16 13:30:00,70.78,70.86,70.78,70.85,41155.0,63.1768,63.2482,63.1768,63.2393,41155.0
2018-10-16 13:35:00,70.85,70.91,70.83,70.9,54466.0,63.2393,63.2929,63.2214,63.2839,54466.0
2018-10-16 13:40:00,70.9,70.94,70.85,70.88,42753.0,63.2839,63.3196,63.2393,63.2661,42753.0
2018-10-16 13:45:00,70.88,70.96,70.85,70.93,41419.0,63.2661,63.3375,63.2393,63.3107,41419.0
2018-10-16 13:50:00,70.92,70.94,70.82,70.84,90047.0,63.3018,63.3196,63.2125,63.2304,90047.0
2018-10-16 13:55:00,70.84,70.87,70.75,70.78,53798.0,63.2304,63.2572,63.15,63.1768,53798.0
2018-10-16 14:00:00,70.78,70.85,70.76,70.85,88965.0,63.1768,63.2393,63.159,63.2393,88965.0
2018-10-16 14:05:00,70.84,71.04,70.84,71.0,68165.0,63.2304,63.4089,63.2304,63.3732,68165.0
2018-10-16 14:10:00,71.01,71.18,71.01,71.15,138691.0,63.3821,63.5339,63.3821,63.5071,138691.0
2018-10-16 14:15:00,71.15,71.16,70.99,71.04,69654.0,63.5071,63.516,63.3643,63.4089,69654.0
2018-10-16 14:20:00,71.03,71.06,70.98,71.01,77406.0,63.4,63.4267,63.3553,63.3821,77406.0
2018-10-16 14:25:00,71.01,71.12,70.99,71.12,73254.0,63.3821,63.4803,63.3643,63.4803,73254.0
2018-10-16 14:30:00,71.12,71.17,71.03,71.03,132146.0,63.4803,63.5249,63.4,63.4,132146.0
2018-10-16 14:35:00,71.03,71.04,70.97,71.01,128954.0,63.4,63.4089,63.3464,63.3821,128954.0
2018-10-16 14:40:00,71.0,71.06,70.98,71.05,116383.0,63.3732,63.4267,63.3553,63.4178,116383.0
2018-10-16 14:45:00,71.04,71.05,70.96,71.02,102170.0,63.4089,63.4178,63.3375,63.391,102170.0
2018-10-16 14:50:00,71.01,71.02,70.84,70.89,118531.0,63.3821,63.391,63.2304,63.275,118531.0
2018-10-16 14:55:00,70.9,70.9,70.71,70.72,62722.0,63.2839,63.2839,63.1143,63.1233,62722.0
2018-10-16 15:00:00,70.72,70.8,70.7,70.79,102681.0,63.1233,63.1947,63.1054,63.1857,102681.0
2018-10-16 15:05:00,70.79,70.82,70.74,70.81,57276.0,63.1857,63.2125,63.1411,63.2036,57276.0
2018-10-16 15:10:00,70.81,70.85,70.76,70.85,64842.0,63.2036,63.2393,63.159,63.2393,64842.0
2018-10-16 15:15:00,70.85,70.85,70.77,70.83,73730.0,63.2393,63.2393,63.1679,63.2214,73730.0
2018-10-16 15:20:00,70.83,70.84,70.7,70.7,107806.0,63.2214,63.2304,63.1054,63.1054,107806.0
2018-10-16 15:25:00,70.71,70.71,70.63,70.63,64074.0,63.1143,63.1143,63.0429,63.0429,64074.0
2018-10-16 15:30:00,70.63,70.68,70.6,70.65,162301.0,63.0429,63.0876,63.0162,63.0608,162301.0
2018-10-16 15:35:00,70.65,70.88,70.64,70.88,167569.0,63.0608,63.2661,63.0519,63.2661,167569.0
2018-10-16 15:40:00,70.89,71.05,70.84,71.04,201159.0,63.275,63.4178,63.2304,63.4089,201159.0
2018-10-16 15:45:00,71.05,71.09,70.95,71.02,127138.0,63.4178,63.4535,63.3286,63.391,127138.0
2018-10-16 15:50:00,71.03,71.06,70.91,70.95,215047.0,63.4,63.4267,63.2929,63.3286,215047.0
2018-10-16 15:55:00,70.95,70.98,70.77,70.95,539605.0,63.3286,63.3553,63.1679,63.3286,539605.0
2018-10-17 09:30:00,70.4,70.69,69.9,69.93,712178.0,62.8376,63.0965,62.3914,62.4181,712178.0
2018-10-17 09:35:00,69.94,70.23,69.44,69.62,421060.0,62.4271,62.6859,61.9808,62.1414,421060.0
2018-10-17 09:40:00,69.58,69.8,69.49,69.73,167792.0,62.1057,62.3021,62.0254,62.2396,167792.0
2018-10-17 09:45:00,69.72,70.42,69.68,70.27,206459.0,62.2307,62.8555,62.195,62.7216,206459.0
2018-10-17 09:50:00,70.31,70.62,70.15,70.6,126718.0,62.7573,63.034,62.6145,63.0162,126718.0
2018-10-17 09:55:00,70.59,70.62,70.33,70.37,143631.0,63.0072,63.034,62.7752,62.8109,143631.0
2018-10-17 10:00:00,70.36,70.37,69.89,70.01,212898.0,62.8019,62.8109,62.3824,62.4895,212898.0
2018-10-17 10:05:00,70.01,70.05,69.89,69.95,125490.0,62.4895,62.5252,62.3824,62.436,125490.0
2018-10-17 10:10:00,69.95,70.02,69.69,69.7,169194.0,62.436,62.4985,62.2039,62.2128,169194.0
2018-10-17 10:15:00,69.68,69.84,69.62,69.82,78349.0,62.195,62.3378,62.1414,62.3199,78349.0
2018-10-17 10:20:00,69.83,70.03,69.78,69.97,105076.0,62.3289,62.5074,62.2842,62.4538,105076.0
2018-10-17 10:25:00,69.99,70.04,69.92,69.94,60325.0,62.4717,62.5163,62.4092,62.4271,60325.0
2018-10-17 10:30:00,69.92,69.97,69.75,69.75,61403.0,62.4092,62.4538,62.2575,62.2575,61403.0
2018-10-17 10:35:00,69.75,69.76,69.5,69.6,66586.0,62.2575,62.2664,62.0343,62.1236,66586.0
2018-10-17 10:40:00,69.6,69.7,69.56,69.57,45665.0,62.1236,62.2128,62.0879,62.0968,45665.0
2018-10-17 10:45:00,69.57,69.59,69.49,69.57,123863.0,62.0968,62.1147,62.0254,62.0968,123863.0
2018-10-17 10:50:00,69.56,69.56,69.34,69.42,56928.0,62.0879,62.0879,61.8915,61.9629,56928.0
2018-10-17 10:55:00,69.41,69.43,69.25,69.34,65808.0,61.954,61.9718,61.8112,61.8915,65808.0
2018-10-17 11:00:00,69.32,69.33,69.22,69.23,135076.0,61.8737,61.8826,61.7844,61.7933,135076.0
2018-10-17 11:05:00,69.22,69.41,69.17,69.37,62090.0,61.7844,61.954,61.7398,61.9183,62090.0
2018-10-17 11:10:00,69.37,69.56,69.35,69.51,59233.0,61.9183,62.0879,61.9004,62.0432,59233.0
2018-10-17 11:15:00,69.52,69.75,69.46,69.62,75854.0,62.0522,62.2575,61.9986,62.1414,75854.0
2018-10-17 11:20:00,69.62,69.65,69.43,69.46,130484.0,62.1414,62.1682,61.9718,61.9986,130484.0
2018-10-17 11:25:00,69.45,69.49,69.35,69.45,60192.0,61.9897,62.0254,61.9004,61.9897,60192.0
2018-10-17 11:30:00,69.46,69.61,69.46,69.56,46110.0,61.9986,62.1325,61.9986,62.0879,46110.0
2018-10-17 11:35:00,69.54,69.71,69.54,69.6,36700.0,62.07,62.2218,62.07,62.1236,36700.0
2018-10-17 11:40:00,69.58,69.88,69.58,69.82,34438.0,62.1057,62.3735,62.1057,62.3199,34438.0
2018-10-17 11:45:00,69.83,69.88,69.78,69.82,54323.0,62.3289,62.3735,62.2842,62.3199,54323.0
2018-10-17 11:50:00,69.81,69.86,69.76,69.79,48894.0,62.311,62.3556,62.2664,62.2932,48894.0
2018-10-17 11:55:00,69.78,69.93,69.69,69.88,103753.0,62.2842,62.4181,62.2039,62.3735,103753.0
2018-10-17 12:00:00,69.9,69.94,69.81,69.85,52754.0,62.3914,62.4271,62.311,62.3467,52754.0
2018-10-17 12:05:00,69.85,69.92,69.8,69.88,63205.0,62.3467,62.4092,62.3021,62.3735,63205.0
2018-10-17 12:10:00,69.88,70.0,69.84,70.0,39568.0,62.3735,62.4806,62.3378,62.4806,39568.0
2018-10-17 12:15:00,70.0,70.05,69.96,70.03,63237.0,62.4806,62.5252,62.4449,62.5074,63237.0
2018-10-17 12:20:00,70.02,70.03,69.89,69.93,26147.0,62.4985,62.5074,62.3824,62.4181,26147.0
2018-10-17 12:25:00,69.92,69.96,69.83,69.84,64029.0,62.4092,62.4449,62.3289,62.3378,64029.0
2018-10-17 12:30:00,69.84,69.85,69.78,69.8,58829.0,62.3378,62.3467,62.2842,62.3021,58829.0
2018-10-17 12:35:00,69.79,69.87,69.77,69.87,26447.0,62.2932,62.3646,62.2753,62.3646,26447.0
2018-10-17 12:40:00,69.88,69.98,69.88,69.91,26799.0,62.3735,62.4628,62.3735,62.4003,26799.0
2018-10-17 12:45:00,69.89,69.9,69.7,69.7,33979.0,62.3824,62.3914,62.2128,62.2128,33979.0
2018-10-17 12:50:00,69.7,69.73,69.55,69.72,52239.0,62.2128,62.2396,62.0789,62.2307,52239.0
2018-10-17 12:55:00,69.72,69.78,69.71,69.71,23376.0,62.2307,62.2842,62.2218,62.2218,23376.0
2018-10-17 13:00:00,69.72,69.81,69.69,69.81,34886.0,62.2307,62.311,62.2039,62.311,34886.0
2018-10-17 13:05:00,69.8,69.89,69.79,69.85,27711.0,62.3021,62.3824,62.2932,62.3467,27711.0
2018-10-17 13:10:00,69.83,69.96,69.81,69.86,24452.0,62.3289,62.4449,62.311,62.3556,24452.0
2018-10-17 13:15:00,69.87,69.9,69.77,69.82,23167.0,62.3646,62.3914,62.2753,62.3199,23167.0
2018-10-17 13:20:00,69.81,69.89,69.79,69.88,42173.0,62.311,62.3824,62.2932,62.3735,42173.0
2018-10-17 13:25:00,69.88,69.88,69.78,69.85,33322.0,62.3735,62.3735,62.2842,62.3467,33322.0
2018-10-17 13:30:00,69.87,69.94,69.78,69.9,25635.0,62.3646,62.4271,62.2842,62.3914,25635.0
2018-10-17 13:35:00,69.91,69.98,69.87,69.9,18309.0,62.4003,62.4628,62.3646,62.3914,18309.0
2018-10-17 13:40:00,69.91,69.93,69.82,69.84,21479.0,62.4003,62.4181,62.3199,62.3378,21479.0
2018-10-17 13:45:00,69.82,69.85,69.73,69.76,27605.0,62.3199,62.3467,62.2396,62.2664,27605.0
2018-10-17 13:50:00,69.76,69.79,69.73,69.76,36217.0,62.2664,62.2932,62.2396,62.2664,36217.0
2018-10-17 13:55:00,69.76,69.8,69.69,69.75,52529.0,62.2664,62.3021,62.2039,62.2575,52529.0
2018-10-17 14:00:00,69.73,69.77,69.64,69.73,72621.0,62.2396,62.2753,62.1593,62.2396,72621.0
2018-10-17 14:05:00,69.73,69.84,69.73,69.79,40944.0,62.2396,62.3378,62.2396,62.2932,40944.0
2018-10-17 14:10:00,69.77,69.79,69.59,69.61,64626.0,62.2753,62.2932,62.1147,62.1325,64626.0
2018-10-17 14:15:00,69.59,69.64,69.53,69.64,44821.0,62.1147,62.1593,62.0611,62.1593,44821.0
2018-10-17 14:20:00,69.63,69.63,69.47,69.55,94506.0,62.1504,62.1504,62.0075,62.0789,94506.0
2018-10-17 14:25:00,69.55,69.68,69.54,69.63,34003.0,62.0789,62.195,62.07,62.1504,34003.0
2018-10-17 14:30:00,69.64,69.75,69.6,69.67,26809.0,62.1593,62.2575,62.1236,62.1861,26809.0
2018-10-17 14:35:00,69.66,69.75,69.6,69.74,35920.0,62.1771,62.2575,62.1236,62.2485,35920.0
2018-10-17 14:40:00,69.74,69.85,69.74,69.85,39070.0,62.2485,62.3467,62.2485,62.3467,39070.0
2018-10-17 14:45:00,69.84,69.9,69.82,69.9,43067.0,62.3378,62.3914,62.3199,62.3914,43067.0
2018-10-17 14:50:00,69.91,70.05,69.89,70.01,45879.0,62.4003,62.5252,62.3824,62.4895,45879.0
2018-10-17 14:55:00,70.0,70.08,70.0,70.02,44324.0,62.4806,62.552,62.4806,62.4985,44324.0
2018-10-17 15:00:00,70.02,70.02,69.85,69.86,86399.0,62.4985,62.4985,62.3467,62.3556,86399.0
2018-10-17 15:05:00,69.86,69.95,69.83,69.94,55434.0,62.3556,62.436,62.3289,62.4271,55434.0
2018-10-17 15:10:00,69.91,69.92,69.86,69.89,54601.0,62.4003,62.4092,62.3556,62.3824,54601.0
2018-10-17 15:15:00,69.89,69.91,69.68,69.69,341724.0,62.3824,62.4003,62.195,62.2039,341724.0
2018-10-17 15:20:00,69.68,69.8,69.67,69.79,88659.0,62.195,62.3021,62.1861,62.2932,88659.0
2018-10-17 15:25:00,69.79,69.87,69.78,69.81,53796.0,62.2932,62.3646,62.2842,62.311,53796.0
2018-10-17 15:30:00,69.81,69.83,69.65,69.69,127584.0,62.311,62.3289,62.1682,62.2039,127584.0
2018-10-17 15:35:00,69.69,69.78,69.66,69.76,252589.0,62.2039,62.2842,62.1771,62.2664,252589.0
2018-10-17 15:40:00,69.75,69.79,69.58,69.65,132036.0,62.2575,62.2932,62.1057,62.1682,132036.0
2018-10-17 15:45:00,69.64,69.98,69.6,69.94,274748.0,62.1593,62.4628,62.1236,62.4271,274748.0
2018-10-17 15:50:00,69.93,70.22,69.91,70.19,288880.0,62.4181,62.677,62.4003,62.6502,288880.0
2018-10-17 15:55:00,70.2,70.47,70.13,70.15,851130.0,62.6591,62.9001,62.5966,62.6145,851130.0
2018-10-18 09:30:00,69.58,69.72,69.35,69.35,117457.0,62.1057,62.2307,61.9004,61.9004,117457.0
2018-10-18 09:35:00,69.36,69.38,69.17,69.26,108811.0,61.9094,61.9272,61.7398,61.8201,108811.0
2018-10-18 09:40:00,69.26,69.29,69.19,69.27,80835.0,61.8201,61.8469,61.7576,61.829,80835.0
2018-10-18 09:45:00,69.26,69.37,69.23,69.31,97207.0,61.8201,61.9183,61.7933,61.8647,97207.0
2018-10-18 09:50:00,69.31,69.31,69.12,69.19,205656.0,61.8647,61.8647,61.6951,61.7576,205656.0
2018-10-18 09:55:00,69.19,69.2,69.04,69.04,200596.0,61.7576,61.7665,61.6237,61.6237,200596.0
2018-10-18 10:00:00,69.04,69.08,68.81,69.07,170943.0,61.6237,61.6594,61.4184,61.6505,170943.0
2018-10-18 10:05:00,69.06,69.07,68.97,69.01,218017.0,61.6416,61.6505,61.5613,61.597,218017.0
2018-10-18 10:10:00,69.0,69.09,68.94,69.02,96274.0,61.588,61.6684,61.5345,61.6059,96274.0
2018-10-18 10:15:00,69.01,69.17,68.94,69.16,300297.0,61.597,61.7398,61.5345,61.7308,300297.0
2018-10-18 10:20:00,69.16,69.34,69.13,69.23,126608.0,61.7308,61.8915,61.7041,61.7933,126608.0
2018-10-18 10:25:00,69.23,69.27,69.16,69.2,252169.0,61.7933,61.829,61.7308,61.7665,252169.0
2018-10-18 10:30:00,69.19,69.32,69.17,69.27,124451.0,61.7576,61.8737,61.7398,61.829,124451.0
2018-10-18 10:35:00,69.26,69.31,69.23,69.26,95969.0,61.8201,61.8647,61.7933,61.8201,95969.0
2018-10-18 10:40:00,69.26,69.28,69.2,69.23,118197.0,61.8201,61.838,61.7665,61.7933,118197.0
2018-10-18 10:45:00,69.23,69.25,69.18,69.2,46818.0,61.7933,61.8112,61.7487,61.7665,46818.0
2018-10-18 10:50:00,69.21,69.23,69.17,69.21,53836.0,61.7755,61.7933,61.7398,61.7755,53836.0
2018-10-18 10:55:00,69.21,69.28,69.2,69.24,114584.0,61.7755,61.838,61.7665,61.8022,114584.0
2018-10-18 11:00:00,69.24,69.28,69.08,69.12,103485.0,61.8022,61.838,61.6594,61.6951,103485.0
2018-10-18 11:05:00,69.12,69.15,69.09,69.13,58815.0,61.6951,61.7219,61.6684,61.7041,58815.0
2018-10-18 11:10:00,69.12,69.15,68.98,69.0,59279.0,61.6951,61.7219,61.5702,61.588,59279.0
2018-10-18 11:15:00,69.0,69.06,68.98,69.0,83219.0,61.588,61.6416,61.5702,61.588,83219.0
2018-10-18 11:20:00,69.0,69.01,68.84,68.86,109733.0,61.588,61.597,61.4452,61.4631,109733.0
2018-10-18 11:25:00,68.86,68.95,68.71,68.74,54981.0,61.4631,61.5434,61.3292,61.356,54981.0
2018-10-18 11:30:00,68.73,68.8,68.64,68.64,124916.0,61.347,61.4095,61.2667,61.2667,124916.0
2018-10-18 11:35:00,68.65,68.71,68.56,68.71,87993.0,61.2756,61.3292,61.1953,61.3292,87993.0
2018-10-18 11:40:00,68.7,68.71,68.56,68.56,91912.0,61.3203,61.3292,61.1953,61.1953,91912.0
2018-10-18 11:45:00,68.56,68.56,68.33,68.49,122847.0,61.1953,61.1953,60.99,61.1328,122847.0
2018-10-18 11:50:00,68.49,68.54,68.32,68.52,73160.0,61.1328,61.1774,60.9811,61.1596,73160.0
2018-10-18 11:55:00,68.53,68.53,68.39,68.44,71296.0,61.1685,61.1685,61.0436,61.0882,71296.0
2018-10-18 12:00:00,68.44,68.51,68.3,68.42,92931.0,61.0882,61.1507,60.9632,61.0703,92931.0
2018-10-18 12:05:00,68.42,68.53,68.35,68.35,88785.0,61.0703,61.1685,61.0079,61.0079,88785.0
2018-10-18 12:10:00,68.35,68.37,68.28,68.33,79590.0,61.0079,61.0257,60.9454,60.99,79590.0
2018-10-18 12:15:00,68.32,68.36,68.21,68.24,63934.0,60.9811,61.0168,60.8829,60.9097,63934.0
2018-10-18 12:20:00,68.25,68.49,68.23,68.43,68201.0,60.9186,61.1328,60.9007,61.0793,68201.0
2018-10-18 12:25:00,68.43,68.5,68.38,68.41,61434.0,61.0793,61.1417,61.0346,61.0614,61434.0
2018-10-18 12:30:00,68.4,68.45,68.28,68.42,75768.0,61.0525,61.0971,60.9454,61.0703,75768.0
2018-10-18 12:35:00,68.41,68.51,68.4,68.49,67332.0,61.0614,61.1507,61.0525,61.1328,67332.0
2018-10-18 12:40:00,68.5,68.66,68.5,68.61,74139.0,61.1417,61.2846,61.1417,61.2399,74139.0
2018-10-18 12:45:00,68.61,68.64,68.56,68.58,57914.0,61.2399,61.2667,61.1953,61.2131,57914.0
2018-10-18 12:50:00,68.58,68.66,68.54,68.58,60943.0,61.2131,61.2846,61.1774,61.2131,60943.0
2018-10-18 12:55:00,68.58,68.68,68.52,68.53,80285.0,61.2131,61.3024,61.1596,61.1685,80285.0
2018-10-18 13:00:00,68.52,68.55,68.4,68.4,78341.0,61.1596,61.1864,61.0525,61.0525,78341.0
2018-10-18 13:05:00,68.4,68.45,68.37,68.38,132303.0,61.0525,61.0971,61.0257,61.0346,132303.0
2018-10-18 13:10:00,68.38,68.41,68.18,68.2,107229.0,61.0346,61.0614,60.8561,60.874,107229.0
2018-10-18 13:15:00,68.2,68.24,68.03,68.03,108044.0,60.874,60.9097,60.7222,60.7222,108044.0
2018-10-18 13:20:00,68.03,68.08,67.91,67.99,180604.0,60.7222,60.7669,60.6151,60.6865,180604.0
2018-10-18 13:25:00,67.99,68.06,67.88,68.02,103573.0,60.6865,60.749,60.5883,60.7133,103573.0
2018-10-18 13:30:00,68.02,68.05,67.8,67.96,155928.0,60.7133,60.7401,60.5169,60.6597,155928.0
2018-10-18 13:35:00,67.95,67.99,67.8,67.93,76660.0,60.6508,60.6865,60.5169,60.633,76660.0
2018-10-18 13:40:00,67.94,67.94,67.64,67.67,154492.0,60.6419,60.6419,60.3741,60.4009,154492.0
2018-10-18 13:45:00,67.68,67.79,67.56,67.65,145203.0,60.4098,60.508,60.3027,60.383,145203.0
2018-10-18 13:50:00,67.65,67.66,67.47,67.51,112177.0,60.383,60.392,60.2224,60.2581,112177.0
2018-10-18 13:55:00,67.51,67.64,67.5,67.59,90847.0,60.2581,60.3741,60.2492,60.3295,90847.0
2018-10-18 14:00:00,67.59,67.8,67.57,67.73,73046.0,60.3295,60.5169,60.3116,60.4545,73046.0
2018-10-18 14:05:00,67.73,67.99,67.73,67.92,79074.0,60.4545,60.6865,60.4545,60.624,79074.0
2018-10-18 14:10:00,67.91,68.06,67.83,67.89,72258.0,60.6151,60.749,60.5437,60.5973,72258.0
2018-10-18 14:15:00,67.89,67.89,67.7,67.74,50837.0,60.5973,60.5973,60.4277,60.4634,50837.0
2018-10-18 14:20:00,67.74,68.13,67.71,68.08,100412.0,60.4634,60.8115,60.4366,60.7669,100412.0
2018-10-18 14:25:00,68.07,68.08,67.98,68.02,74024.0,60.7579,60.7669,60.6776,60.7133,74024.0
2018-10-18 14:30:00,68.01,68.01,67.84,67.92,70456.0,60.7044,60.7044,60.5526,60.624,70456.0
2018-10-18 14:35:00,67.92,68.05,67.82,67.86,81154.0,60.624,60.7401,60.5348,60.5705,81154.0
2018-10-18 14:40:00,67.86,68.03,67.81,68.01,68879.0,60.5705,60.7222,60.5259,60.7044,68879.0
2018-10-18 14:45:00,68.01,68.11,67.93,67.95,86456.0,60.7044,60.7936,60.633,60.6508,86456.0
2018-10-18 14:50:00,67.95,68.1,67.94,68.06,88190.0,60.6508,60.7847,60.6419,60.749,88190.0
2018-10-18 14:55:00,68.05,68.05,67.89,67.89,64881.0,60.7401,60.7401,60.5973,60.5973,64881.0
2018-10-18 15:00:00,67.9,68.03,67.87,67.9,99161.0,60.6062,60.7222,60.5794,60.6062,99161.0
2018-10-18 15:05:00,67.9,67.91,67.77,67.77,101934.0,60.6062,60.6151,60.4902,60.4902,101934.0
2018-10-18 15:10:00,67.78,67.78,67.69,67.73,116932.0,60.4991,60.4991,60.4187,60.4545,116932.0
2018-10-18 15:15:00,67.73,68.04,67.73,67.91,99825.0,60.4545,60.7312,60.4545,60.6151,99825.0
2018-10-18 15:20:00,67.9,68.06,67.87,68.03,104259.0,60.6062,60.749,60.5794,60.7222,104259.0
2018-10-18 15:25:00,68.01,68.13,67.99,68.08,127075.0,60.7044,60.8115,60.6865,60.7669,127075.0
2018-10-18 15:30:00,68.07,68.16,67.98,68.06,234265.0,60.7579,60.8383,60.6776,60.749,234265.0
2018-10-18 15:35:00,68.06,68.31,68.05,68.31,186937.0,60.749,60.9721,60.7401,60.9721,186937.0
2018-10-18 15:40:00,68.31,68.39,68.11,68.11,231741.0,60.9721,61.0436,60.7936,60.7936,231741.0
2018-10-18 15:45:00,68.11,68.32,68.1,68.29,306113.0,60.7936,60.9811,60.7847,60.9543,306113.0
2018-10-18 15:50:00,68.28,68.28,68.14,68.16,254676.0,60.9454,60.9454,60.8204,60.8383,254676.0
2018-10-18 15:55:00,68.17,68.19,68.05,68.18,509543.0,60.8472,60.865,60.7401,60.8561,509543.0
2018-10-19 09:30:00,68.13,68.28,68.13,68.2,547520.0,60.8115,60.9454,60.8115,60.874,547520.0
2018-10-19 09:35:00,68.21,68.32,68.04,68.24,71333.0,60.8829,60.9811,60.7312,60.9097,71333.0
2018-10-19 09:40:00,68.22,68.38,68.14,68.26,58235.0,60.8918,61.0346,60.8204,60.9275,58235.0
2018-10-19 09:45:00,68.27,68.31,68.12,68.16,51511.0,60.9364,60.9721,60.8026,60.8383,51511.0
2018-10-19 09:50:00,68.16,68.28,68.15,68.16,51035.0,60.8383,60.9454,60.8293,60.8383,51035.0
2018-10-19 09:55:00,68.17,68.25,68.11,68.12,51730.0,60.8472,60.9186,60.7936,60.8026,51730.0
2018-10-19 10:00:00,68.12,68.48,68.11,68.41,82158.0,60.8026,61.1239,60.7936,61.0614,82158.0
2018-10-19 10:05:00,68.42,68.54,68.41,68.47,65424.0,61.0703,61.1774,61.0614,61.115,65424.0
2018-10-19 10:10:00,68.47,68.53,68.37,68.39,60708.0,61.115,61.1685,61.0257,61.0436,60708.0
2018-10-19 10:15:00,68.39,68.49,68.38,68.4,37223.0,61.0436,61.1328,61.0346,61.0525,37223.0
2018-10-19 10:20:00,68.4,68.62,68.4,68.52,76008.0,61.0525,61.2488,61.0525,61.1596,76008.0
2018-10-19 10:25:00,68.51,68.54,68.4,68.48,44768.0,61.1507,61.1774,61.0525,61.1239,44768.0
2018-10-19 10:30:00,68.48,68.64,68.44,68.63,60870.0,61.1239,61.2667,61.0882,61.2578,60870.0
2018-10-19 10:35:00,68.64,68.64,68.44,68.46,47621.0,61.2667,61.2667,61.0882,61.106,47621.0
2018-10-19 10:40:00,68.45,68.46,68.25,68.37,60720.0,61.0971,61.106,60.9186,61.0257,60720.0
2018-10-19 10:45:00,68.37,68.49,68.34,68.45,54199.0,61.0257,61.1328,60.9989,61.0971,54199.0
2018-10-19 10:50:00,68.45,68.47,68.37,68.41,47489.0,61.0971,61.115,61.0257,61.0614,47489.0
2018-10-19 10:55:00,68.41,68.59,68.4,68.59,49035.0,61.0614,61.2221,61.0525,61.2221,49035.0
2018-10-19 11:00:00,68.6,68.65,68.42,68.42,56779.0,61.231,61.2756,61.0703,61.0703,56779.0
2018-10-19 11:05:00,68.41,68.41,68.31,68.32,37022.0,61.0614,61.0614,60.9721,60.9811,37022.0
2018-10-19 11:10:00,68.33,68.41,68.26,68.38,51400.0,60.99,61.0614,60.9275,61.0346,51400.0
2018-10-19 11:15:00,68.37,68.42,68.26,68.28,32994.0,61.0257,61.0703,60.9275,60.9454,32994.0
2018-10-19 11:20:00,68.29,68.3,68.14,68.16,39265.0,60.9543,60.9632,60.8204,60.8383,39265.0
2018-10-19 11:25:00,68.16,68.18,68.11,68.12,35763.0,60.8383,60.8561,60.7936,60.8026,35763.0
2018-10-19 11:30:00,68.11,68.15,67.97,68.02,51897.0,60.7936,60.8293,60.6687,60.7133,51897.0
2018-10-19 11:35:00,68.03,68.06,67.94,67.99,31703.0,60.7222,60.749,60.6419,60.6865,31703.0
2018-10-19 11:40:00,67.99,67.99,67.84,67.99,49911.0,60.6865,60.6865,60.5526,60.6865,49911.0
2018-10-19 11:45:00,67.99,68.04,67.88,67.88,48180.0,60.6865,60.7312,60.5883,60.5883,48180.0
2018-10-19 11:50:00,67.87,67.93,67.72,67.73,55533.0,60.5794,60.633,60.4455,60.4545,55533.0
2018-10-19 11:55:00,67.72,67.94,67.72,67.87,55668.0,60.4455,60.6419,60.4455,60.5794,55668.0
2018-10-19 12:00:00,67.88,67.94,67.77,67.77,37832.0,60.5883,60.6419,60.4902,60.4902,37832.0
2018-10-19 12:05:00,67.78,67.87,67.68,67.72,56278.0,60.4991,60.5794,60.4098,60.4455,56278.0
2018-10-19 12:10:00,67.71,67.73,67.57,67.66,64068.0,60.4366,60.4545,60.3116,60.392,64068.0
2018-10-19 12:15:00,67.65,67.74,67.55,67.62,85911.0,60.383,60.4634,60.2938,60.3563,85911.0
2018-10-19 12:20:00,67.61,67.61,67.48,67.51,53444.0,60.3473,60.3473,60.2313,60.2581,53444.0
2018-10-19 12:25:00,67.49,67.53,67.39,67.53,68981.0,60.2402,60.2759,60.151,60.2759,68981.0
2018-10-19 12:30:00,67.53,67.53,67.3,67.3,50466.0,60.2759,60.2759,60.0706,60.0706,50466.0
2018-10-19 12:35:00,67.31,67.42,67.3,67.36,51779.0,60.0796,60.1778,60.0706,60.1242,51779.0
2018-10-19 12:40:00,67.35,67.48,67.28,67.44,45962.0,60.1153,60.2313,60.0528,60.1956,45962.0
2018-10-19 12:45:00,67.45,67.55,67.4,67.47,77825.0,60.2045,60.2938,60.1599,60.2224,77825.0
2018-10-19 12:50:00,67.47,67.49,67.32,67.47,71082.0,60.2224,60.2402,60.0885,60.2224,71082.0
2018-10-19 12:55:00,67.46,67.58,67.45,67.55,57240.0,60.2135,60.3206,60.2045,60.2938,57240.0
2018-10-19 13:00:00,67.54,67.57,67.44,67.5,45335.0,60.2849,60.3116,60.1956,60.2492,45335.0
2018-10-19 13:05:00,67.51,67.54,67.36,67.44,48240.0,60.2581,60.2849,60.1242,60.1956,48240.0
2018-10-19 13:10:00,67.43,67.53,67.36,67.5,52036.0,60.1867,60.2759,60.1242,60.2492,52036.0
2018-10-19 13:15:00,67.5,67.62,67.48,67.52,48137.0,60.2492,60.3563,60.2313,60.267,48137.0
2018-10-19 13:20:00,67.53,67.71,67.53,67.71,74245.0,60.2759,60.4366,60.2759,60.4366,74245.0
2018-10-19 13:25:00,67.71,67.8,67.64,67.8,50679.0,60.4366,60.5169,60.3741,60.5169,50679.0
2018-10-19 13:30:00,67.8,67.87,67.74,67.81,59450.0,60.5169,60.5794,60.4634,60.5259,59450.0
2018-10-19 13:35:00,67.81,67.82,67.76,67.79,59467.0,60.5259,60.5348,60.4812,60.508,59467.0
2018-10-19 13:40:00,67.78,67.86,67.69,67.7,51349.0,60.4991,60.5705,60.4187,60.4277,51349.0
2018-10-19 13:45:00,67.69,67.8,67.68,67.78,34957.0,60.4187,60.5169,60.4098,60.4991,34957.0
2018-10-19 13:50:00,67.79,67.8,67.67,67.69,21868.0,60.508,60.5169,60.4009,60.4187,21868.0
2018-10-19 13:55:00,67.7,67.7,67.59,67.59,18216.0,60.4277,60.4277,60.3295,60.3295,18216.0
2018-10-19 14:00:00,67.59,67.59,67.36,67.36,37204.0,60.3295,60.3295,60.1242,60.1242,37204.0
2018-10-19 14:05:00,67.37,67.41,67.23,67.38,75531.0,60.1331,60.1688,60.0082,60.142,75531.0
2018-10-19 14:10:00,67.39,67.49,67.37,67.4,104271.0,60.151,60.2402,60.1331,60.1599,104271.0
2018-10-19 14:15:00,67.4,67.43,67.27,67.32,38820.0,60.1599,60.1867,60.0439,60.0885,38820.0
2018-10-19 14:20:00,67.31,67.54,67.25,67.5,71432.0,60.0796,60.2849,60.026,60.2492,71432.0
2018-10-19 14:25:00,67.5,67.51,67.39,67.39,35660.0,60.2492,60.2581,60.151,60.151,35660.0
2018-10-19 14:30:00,67.4,67.54,67.36,67.45,56467.0,60.1599,60.2849,60.1242,60.2045,56467.0
2018-10-19 14:35:00,67.45,67.56,67.45,67.48,61378.0,60.2045,60.3027,60.2045,60.2313,61378.0
2018-10-19 14:40:00,67.47,67.51,67.42,67.44,42481.0,60.2224,60.2581,60.1778,60.1956,42481.0
2018-10-19 14:45:00,67.45,67.61,67.42,67.57,40046.0,60.2045,60.3473,60.1778,60.3116,40046.0
2018-10-19 14:50:00,67.56,67.61,67.52,67.56,44994.0,60.3027,60.3473,60.267,60.3027,44994.0
2018-10-19 14:55:00,67.56,67.57,67.5,67.5,38222.0,60.3027,60.3116,60.2492,60.2492,38222.0
2018-10-19 15:00:00,67.51,67.55,67.34,67.38,64676.0,60.2581,60.2938,60.1063,60.142,64676.0
2018-10-19 15:05:00,67.38,67.42,67.36,67.38,62498.0,60.142,60.1778,60.1242,60.142,62498.0
2018-10-19 15:10:00,67.38,67.46,67.35,67.38,47515.0,60.142,60.2135,60.1153,60.142,47515.0
2018-10-19 15:15:00,67.38,67.49,67.32,67.47,76664.0,60.142,60.2402,60.0885,60.2224,76664.0
2018-10-19 15:20:00,67.47,67.48,67.3,67.33,57760.0,60.2224,60.2313,60.0706,60.0974,57760.0
2018-10-19 15:25:00,67.33,67.58,67.33,67.54,76241.0,60.0974,60.3206,60.0974,60.2849,76241.0
2018-10-19 15:30:00,67.54,67.67,67.51,67.61,139331.0,60.2849,60.4009,60.2581,60.3473,139331.0
2018-10-19 15:35:00,67.62,67.66,67.54,67.56,115915.0,60.3563,60.392,60.2849,60.3027,115915.0
2018-10-19 15:40:00,67.55,67.65,67.54,67.65,107369.0,60.2938,60.383,60.2849,60.383,107369.0
2018-10-19 15:45:00,67.65,67.72,67.59,67.69,123622.0,60.383,60.4455,60.3295,60.4187,123622.0
2018-10-19 15:50:00,67.68,67.77,67.65,67.67,198346.0,60.4098,60.4902,60.383,60.4009,198346.0
2018-10-19 15:55:00,67.67,67.69,67.57,67.58,405341.0,60.4009,60.4187,60.3116,60.3206,405341.0
2018-10-22 09:30:00,67.74,67.93,67.73,67.74,89095.0,60.4634,60.633,60.4545,60.4634,89095.0
2018-10-22 09:35:00,67.74,67.83,67.68,67.77,108411.0,60.4634,60.5437,60.4098,60.4902,108411.0
2018-10-22 09:40:00,67.76,67.79,67.66,67.74,20430.0,60.4812,60.508,60.392,60.4634,20430.0
2018-10-22 09:45:00,67.74,67.88,67.74,67.84,45592.0,60.4634,60.5883,60.4634,60.5526,45592.0
2018-10-22 09:50:00,67.84,67.84,67.65,67.72,114298.0,60.5526,60.5526,60.383,60.4455,114298.0
2018-10-22 09:55:00,67.7,67.75,67.57,67.58,130067.0,60.4277,60.4723,60.3116,60.3206,130067.0
2018-10-22 10:00:00,67.59,67.61,67.47,67.6,75445.0,60.3295,60.3473,60.2224,60.3384,75445.0
2018-10-22 10:05:00,67.6,67.6,67.49,67.58,85666.0,60.3384,60.3384,60.2402,60.3206,85666.0
2018-10-22 10:10:00,67.57,67.71,67.52,67.65,72010.0,60.3116,60.4366,60.267,60.383,72010.0
2018-10-22 10:15:00,67.67,67.67,67.49,67.55,89137.0,60.4009,60.4009,60.2402,60.2938,89137.0
2018-10-22 10:20:00,67.56,67.56,67.46,67.48,77049.0,60.3027,60.3027,60.2135,60.2313,77049.0
2018-10-22 10:25:00,67.49,67.52,67.39,67.47,75373.0,60.2402,60.267,60.151,60.2224,75373.0
2018-10-22 10:30:00,67.47,67.58,67.35,67.57,92419.0,60.2224,60.3206,60.1153,60.3116,92419.0
2018-10-22 10:35:00,67.58,67.67,67.54,67.66,44841.0,60.3206,60.4009,60.2849,60.392,44841.0
2018-10-22 10:40:00,67.66,67.85,67.65,67.83,68429.0,60.392,60.5616,60.383,60.5437,68429.0
2018-10-22 10:45:00,67.83,68.09,67.8,68.07,56342.0,60.5437,60.7758,60.5169,60.7579,56342.0
2018-10-22 10:50:00,68.06,68.18,68.06,68.13,70543.0,60.749,60.8561,60.749,60.8115,70543.0
2018-10-22 10:55:00,68.13,68.22,68.11,68.12,103868.0,60.8115,60.8918,60.7936,60.8026,103868.0
2018-10-22 11:00:00,68.11,68.32,68.04,68.28,152665.0,60.7936,60.9811,60.7312,60.9454,152665.0
2018-10-22 11:05:00,68.29,68.37,68.11,68.2,390286.0,60.9543,61.0257,60.7936,60.874,390286.0
2018-10-22 11:10:00,68.19,68.24,68.15,68.19,89641.0,60.865,60.9097,60.8293,60.865,89641.0
2018-10-22 11:15:00,68.2,68.35,68.19,68.35,43825.0,60.874,61.0079,60.865,61.0079,43825.0
2018-10-22 11:20:00,68.34,68.53,68.27,68.53,72509.0,60.9989,61.1685,60.9364,61.1685,72509.0
2018-10-22 11:25:00,68.53,68.59,68.46,68.48,115214.0,61.1685,61.2221,61.106,61.1239,115214.0
2018-10-22 11:30:00,68.48,68.5,68.24,68.25,65196.0,61.1239,61.1417,60.9097,60.9186,65196.0
2018-10-22 11:35:00,68.25,68.31,68.22,68.24,64474.0,60.9186,60.9721,60.8918,60.9097,64474.0
2018-10-22 11:40:00,68.24,68.28,68.22,68.27,65553.0,60.9097,60.9454,60.8918,60.9364,65553.0
2018-10-22 11:45:00,68.26,68.37,68.23,68.33,30930.0,60.9275,61.0257,60.9007,60.99,30930.0
2018-10-22 11:50:00,68.32,68.32,68.11,68.13,66411.0,60.9811,60.9811,60.7936,60.8115,66411.0
2018-10-22 11:55:00,68.11,68.24,68.11,68.17,49567.0,60.7936,60.9097,60.7936,60.8472,49567.0
2018-10-22 12:00:00,68.18,68.27,68.12,68.15,60601.0,60.8561,60.9364,60.8026,60.8293,60601.0
2018-10-22 12:05:00,68.14,68.32,68.11,68.19,42638.0,60.8204,60.9811,60.7936,60.865,42638.0
2018-10-22 12:10:00,68.19,68.21,68.09,68.1,48350.0,60.865,60.8829,60.7758,60.7847,48350.0
2018-10-22 12:15:00,68.1,68.16,68.09,68.13,32125.0,60.7847,60.8383,60.7758,60.8115,32125.0
2018-10-22 12:20:00,68.13,68.15,68.08,68.09,61693.0,60.8115,60.8293,60.7669,60.7758,61693.0
2018-10-22 12:25:00,68.1,68.17,68.08,68.17,62791.0,60.7847,60.8472,60.7669,60.8472,62791.0
2018-10-22 12:30:00,68.17,68.22,68.15,68.21,31337.0,60.8472,60.8918,60.8293,60.8829,31337.0
2018-10-22 12:35:00,68.22,68.29,68.14,68.23,33906.0,60.8918,60.9543,60.8204,60.9007,33906.0
2018-10-22 12:40:00,68.23,68.38,68.22,68.33,37129.0,60.9007,61.0346,60.8918,60.99,37129.0
2018-10-22 12:45:00,68.34,68.36,68.19,68.19,45878.0,60.9989,61.0168,60.865,60.865,45878.0
2018-10-22 12:50:00,68.18,68.34,68.18,68.25,52121.0,60.8561,60.9989,60.8561,60.9186,52121.0
2018-10-22 12:55:00,68.25,68.28,68.2,68.26,42933.0,60.9186,60.9454,60.874,60.9275,42933.0
2018-10-22 13:00:00,68.26,68.28,68.23,68.25,28713.0,60.9275,60.9454,60.9007,60.9186,28713.0
2018-10-22 13:05:00,68.24,68.45,68.24,68.41,107603.0,60.9097,61.0971,60.9097,61.0614,107603.0
2018-10-22 13:10:00,68.41,68.44,68.38,68.42,55441.0,61.0614,61.0882,61.0346,61.0703,55441.0
2018-10-22 13:15:00,68.43,68.45,68.39,68.4,66560.0,61.0793,61.0971,61.0436,61.0525,66560.0
2018-10-22 13:20:00,68.39,68.4,68.27,68.28,60250.0,61.0436,61.0525,60.9364,60.9454,60250.0
2018-10-22 13:25:00,68.29,68.3,68.23,68.29,49982.0,60.9543,60.9632,60.9007,60.9543,49982.0
2018-10-22 13:30:00,68.28,68.31,68.27,68.3,32717.0,60.9454,60.9721,60.9364,60.9632,32717.0
2018-10-22 13:35:00,68.3,68.41,68.27,68.35,24713.0,60.9632,61.0614,60.9364,61.0079,24713.0
2018-10-22 13:40:00,68.36,68.4,68.35,68.38,19571.0,61.0168,61.0525,61.0079,61.0346,19571.0
2018-10-22 13:45:00,68.37,68.39,68.17,68.17,42399.0,61.0257,61.0436,60.8472,60.8472,42399.0
2018-10-22 13:50:00,68.18,68.23,68.14,68.18,56715.0,60.8561,60.9007,60.8204,60.8561,56715.0
2018-10-22 13:55:00,68.19,68.2,68.14,68.15,28550.0,60.865,60.874,60.8204,60.8293,28550.0
2018-10-22 14:00:00,68.15,68.23,68.14,68.19,25011.0,60.8293,60.9007,60.8204,60.865,25011.0
2018-10-22 14:05:00,68.2,68.27,68.19,68.24,27134.0,60.874,60.9364,60.865,60.9097,27134.0
2018-10-22 14:10:00,68.24,68.29,68.18,68.26,46900.0,60.9097,60.9543,60.8561,60.9275,46900.0
2018-10-22 14:15:00,68.26,68.34,68.23,68.28,49098.0,60.9275,60.9989,60.9007,60.9454,49098.0
2018-10-22 14:20:00,68.28,68.36,68.24,68.25,33755.0,60.9454,61.0168,60.9097,60.9186,33755.0
2018-10-22 14:25:00,68.26,68.3,68.21,68.23,24915.0,60.9275,60.9632,60.8829,60.9007,24915.0
2018-10-22 14:30:00,68.23,68.38,68.22,68.36,112861.0,60.9007,61.0346,60.8918,61.0168,112861.0
2018-10-22 14:35:00,68.36,68.44,68.34,68.39,66090.0,61.0168,61.0882,60.9989,61.0436,66090.0
2018-10-22 14:40:00,68.39,68.41,68.34,68.37,25124.0,61.0436,61.0614,60.9989,61.0257,25124.0
2018-10-22 14:45:00,68.36,68.46,68.29,68.42,96897.0,61.0168,61.106,60.9543,61.0703,96897.0
2018-10-22 14:50:00,68.42,68.46,68.35,68.41,58523.0,61.0703,61.106,61.0079,61.0614,58523.0
2018-10-22 14:55:00,68.42,68.51,68.41,68.48,55412.0,61.0703,61.1507,61.0614,61.1239,55412.0
2018-10-22 15:00:00,68.48,68.64,68.45,68.61,65620.0,61.1239,61.2667,61.0971,61.2399,65620.0
2018-10-22 15:05:00,68.61,68.62,68.55,68.61,42409.0,61.2399,61.2488,61.1864,61.2399,42409.0
2018-10-22 15:10:00,68.61,68.7,68.61,68.65,80468.0,61.2399,61.3203,61.2399,61.2756,80468.0
2018-10-22 15:15:00,68.66,68.68,68.56,68.58,48559.0,61.2846,61.3024,61.1953,61.2131,48559.0
2018-10-22 15:20:00,68.57,68.66,68.56,68.62,106530.0,61.2042,61.2846,61.1953,61.2488,106530.0
2018-10-22 15:25:00,68.62,68.69,68.6,68.69,63552.0,61.2488,61.3113,61.231,61.3113,63552.0
2018-10-22 15:30:00,68.7,68.79,68.64,68.79,121629.0,61.3203,61.4006,61.2667,61.4006,121629.0
2018-10-22 15:35:00,68.78,68.85,68.66,68.67,135635.0,61.3917,61.4541,61.2846,61.2935,135635.0
2018-10-22 15:40:00,68.67,68.68,68.58,68.62,65951.0,61.2935,61.3024,61.2131,61.2488,65951.0
2018-10-22 15:45:00,68.61,68.64,68.55,68.63,149489.0,61.2399,61.2667,61.1864,61.2578,149489.0
2018-10-22 15:50:00,68.62,68.67,68.57,68.67,143067.0,61.2488,61.2935,61.2042,61.2935,143067.0
2018-10-22 15:55:00,68.66,68.7,68.5,68.51,413970.0,61.2846,61.3203,61.1417,61.1507,413970.0
2018-10-23 09:30:00,67.58,67.76,67.43,67.7,285929.0,60.3206,60.4812,60.1867,60.4277,285929.0
2018-10-23 09:35:00,67.68,67.89,67.56,67.82,87251.0,60.4098,60.5973,60.3027,60.5348,87251.0
2018-10-23 09:40:00,67.81,67.94,67.74,67.8,63536.0,60.5259,60.6419,60.4634,60.5169,63536.0
2018-10-23 09:45:00,67.8,68.08,67.64,68.01,96957.0,60.5169,60.7669,60.3741,60.7044,96957.0
2018-10-23 09:50:00,68.0,68.03,67.79,67.89,109290.0,60.6954,60.7222,60.508,60.5973,109290.0
2018-10-23 09:55:00,67.89,67.93,67.65,67.66,55702.0,60.5973,60.633,60.383,60.392,55702.0
2018-10-23 10:00:00,67.65,67.78,67.46,67.46,126270.0,60.383,60.4991,60.2135,60.2135,126270.0
2018-10-23 10:05:00,67.44,67.52,67.36,67.42,82998.0,60.1956,60.267,60.1242,60.1778,82998.0
2018-10-23 10:10:00,67.42,67.54,67.2,67.26,103850.0,60.1778,60.2849,59.9814,60.0349,103850.0
2018-10-23 10:15:00,67.28,67.32,67.09,67.14,136696.0,60.0528,60.0885,59.8832,59.9278,136696.0
2018-10-23 10:20:00,67.15,67.27,67.05,67.14,128305.0,59.9368,60.0439,59.8475,59.9278,128305.0
2018-10-23 10:25:00,67.15,67.34,67.14,67.21,83382.0,59.9368,60.1063,59.9278,59.9903,83382.0
2018-10-23 10:30:00,67.22,67.26,67.02,67.06,106772.0,59.9992,60.0349,59.8207,59.8564,106772.0
2018-10-23 10:35:00,67.06,67.23,67.03,67.17,75959.0,59.8564,60.0082,59.8296,59.9546,75959.0
2018-10-23 10:40:00,67.18,67.2,66.99,67.16,125556.0,59.9635,59.9814,59.7939,59.9457,125556.0
2018-10-23 10:45:00,67.14,67.41,67.06,67.37,102268.0,59.9278,60.1688,59.8564,60.1331,102268.0
2018-10-23 10:50:00,67.36,67.44,67.29,67.36,49601.0,60.1242,60.1956,60.0617,60.1242,49601.0
2018-10-23 10:55:00,67.36,67.41,67.23,67.27,44592.0,60.1242,60.1688,60.0082,60.0439,44592.0
2018-10-23 11:00:00,67.26,67.3,67.11,67.16,93150.0,60.0349,60.0706,59.9011,59.9457,93150.0
2018-10-23 11:05:00,67.16,67.26,67.11,67.21,142622.0,59.9457,60.0349,59.9011,59.9903,142622.0
2018-10-23 11:10:00,67.22,67.4,67.22,67.31,87786.0,59.9992,60.1599,59.9992,60.0796,87786.0
2018-10-23 11:15:00,67.31,67.45,67.3,67.44,109353.0,60.0796,60.2045,60.0706,60.1956,109353.0
2018-10-23 11:20:00,67.44,67.55,67.41,67.51,62910.0,60.1956,60.2938,60.1688,60.2581,62910.0
2018-10-23 11:25:00,67.5,67.64,67.5,67.52,138299.0,60.2492,60.3741,60.2492,60.267,138299.0
2018-10-23 11:30:00,67.52,67.58,67.48,67.48,83355.0,60.267,60.3206,60.2313,60.2313,83355.0
2018-10-23 11:35:00,67.48,67.49,67.25,67.26,65666.0,60.2313,60.2402,60.026,60.0349,65666.0
2018-10-23 11:40:00,67.25,67.36,67.23,67.29,52093.0,60.026,60.1242,60.0082,60.0617,52093.0
2018-10-23 11:45:00,67.28,67.32,67.18,67.19,44464.0,60.0528,60.0885,59.9635,59.9725,44464.0
2018-10-23 11:50:00,67.19,67.21,67.06,67.2,39797.0,59.9725,59.9903,59.8564,59.9814,39797.0
2018-10-23 11:55:00,67.19,67.21,67.1,67.11,45211.0,59.9725,59.9903,59.8921,59.9011,45211.0
2018-10-23 12:00:00,67.1,67.26,67.1,67.22,40578.0,59.8921,60.0349,59.8921,59.9992,40578.0
2018-10-23 12:05:00,67.22,67.35,67.22,67.35,82972.0,59.9992,60.1153,59.9992,60.1153,82972.0
2018-10-23 12:10:00,67.35,67.4,67.34,67.4,21937.0,60.1153,60.1599,60.1063,60.1599,21937.0
2018-10-23 12:15:00,67.41,67.46,67.32,67.46,37988.0,60.1688,60.2135,60.0885,60.2135,37988.0
2018-10-23 12:20:00,67.46,67.56,67.44,67.45,52385.0,60.2135,60.3027,60.1956,60.2045,52385.0
2018-10-23 12:25:00,67.46,67.61,67.45,67.6,41008.0,60.2135,60.3473,60.2045,60.3384,41008.0
2018-10-23 12:30:00,67.6,67.78,67.6,67.74,40468.0,60.3384,60.4991,60.3384,60.4634,40468.0
2018-10-23 12:35:00,67.74,67.74,67.62,67.66,28099.0,60.4634,60.4634,60.3563,60.392,28099.0
2018-10-23 12:40:00,67.66,67.77,67.64,67.73,48273.0,60.392,60.4902,60.3741,60.4545,48273.0
2018-10-23 12:45:00,67.73,67.75,67.63,67.69,25145.0,60.4545,60.4723,60.3652,60.4187,25145.0
2018-10-23 12:50:00,67.69,67.73,67.56,67.58,29626.0,60.4187,60.4545,60.3027,60.3206,29626.0
2018-10-23 12:55:00,67.59,67.62,67.55,67.57,18405.0,60.3295,60.3563,60.2938,60.3116,18405.0
2018-10-23 13:00:00,67.56,67.87,67.54,67.78,41421.0,60.3027,60.5794,60.2849,60.4991,41421.0
2018-10-23 13:05:00,67.79,68.0,67.76,67.95,47055.0,60.508,60.6954,60.4812,60.6508,47055.0
2018-10-23 13:10:00,67.95,68.03,67.88,67.92,49219.0,60.6508,60.7222,60.5883,60.624,49219.0
2018-10-23 13:15:00,67.95,68.01,67.89,67.95,52920.0,60.6508,60.7044,60.5973,60.6508,52920.0
2018-10-23 13:20:00,67.94,68.07,67.92,68.03,36971.0,60.6419,60.7579,60.624,60.7222,36971.0
2018-10-23 13:25:00,68.03,68.17,68.02,68.12,53634.0,60.7222,60.8472,60.7133,60.8026,53634.0
2018-10-23 13:30:00,68.12,68.26,68.12,68.21,97129.0,60.8026,60.9275,60.8026,60.8829,97129.0
2018-10-23 13:35:00,68.21,68.21,68.02,68.14,79806.0,60.8829,60.8829,60.7133,60.8204,79806.0
2018-10-23 13:40:00,68.15,68.16,68.02,68.07,41439.0,60.8293,60.8383,60.7133,60.7579,41439.0
2018-10-23 13:45:00,68.07,68.1,68.01,68.06,40026.0,60.7579,60.7847,60.7044,60.749,40026.0
2018-10-23 13:50:00,68.05,68.24,68.01,68.09,63387.0,60.7401,60.9097,60.7044,60.7758,63387.0
2018-10-23 13:55:00,68.1,68.19,68.08,68.17,45224.0,60.7847,60.865,60.7669,60.8472,45224.0
2018-10-23 14:00:00,68.17,68.25,68.13,68.24,48110.0,60.8472,60.9186,60.8115,60.9097,48110.0
2018-10-23 14:05:00,68.23,68.37,68.18,68.35,62204.0,60.9007,61.0257,60.8561,61.0079,62204.0
2018-10-23 14:10:00,68.35,68.44,68.3,68.42,75407.0,61.0079,61.0882,60.9632,61.0703,75407.0
2018-10-23 14:15:00,68.43,68.66,68.43,68.65,75755.0,61.0793,61.2846,61.0793,61.2756,75755.0
2018-10-23 14:20:00,68.65,68.74,68.58,68.72,79405.0,61.2756,61.356,61.2131,61.3381,79405.0
2018-10-23 14:25:00,68.73,68.73,68.58,68.62,72256.0,61.347,61.347,61.2131,61.2488,72256.0
2018-10-23 14:30:00,68.62,68.75,68.61,68.69,56939.0,61.2488,61.3649,61.2399,61.3113,56939.0
2018-10-23 14:35:00,68.7,68.83,68.66,68.75,57031.0,61.3203,61.4363,61.2846,61.3649,57031.0
2018-10-23 14:40:00,68.73,68.81,68.68,68.78,44588.0,61.347,61.4184,61.3024,61.3917,44588.0
2018-10-23 14:45:00,68.79,68.85,68.7,68.84,78797.0,61.4006,61.4541,61.3203,61.4452,78797.0
2018-10-23 14:50:00,68.84,68.95,68.78,68.8,70435.0,61.4452,61.5434,61.3917,61.4095,70435.0
2018-10-23 14:55:00,68.8,68.93,68.73,68.88,65729.0,61.4095,61.5255,61.347,61.4809,65729.0
2018-10-23 15:00:00,68.88,69.0,68.86,68.89,68574.0,61.4809,61.588,61.4631,61.4898,68574.0
2018-10-23 15:05:00,68.9,68.99,68.8,68.95,67280.0,61.4988,61.5791,61.4095,61.5434,67280.0
2018-10-23 15:10:00,68.95,69.01,68.85,68.96,93898.0,61.5434,61.597,61.4541,61.5523,93898.0
2018-10-23 15:15:00,68.95,69.04,68.88,68.9,72227.0,61.5434,61.6237,61.4809,61.4988,72227.0
2018-10-23 15:20:00,68.91,69.01,68.9,68.96,92066.0,61.5077,61.597,61.4988,61.5523,92066.0
2018-10-23 15:25:00,68.96,69.03,68.82,68.84,82561.0,61.5523,61.6148,61.4274,61.4452,82561.0
2018-10-23 15:30:00,68.83,68.87,68.77,68.82,65492.0,61.4363,61.472,61.3827,61.4274,65492.0
2018-10-23 15:35:00,68.82,68.83,68.63,68.65,134083.0,61.4274,61.4363,61.2578,61.2756,134083.0
2018-10-23 15:40:00,68.65,68.71,68.56,68.64,112452.0,61.2756,61.3292,61.1953,61.2667,112452.0
2018-10-23 15:45:00,68.64,68.66,68.57,68.63,114487.0,61.2667,61.2846,61.2042,61.2578,114487.0
2018-10-23 15:50:00,68.62,68.66,68.49,68.55,150630.0,61.2488,61.2846,61.1328,61.1864,150630.0
2018-10-23 15:55:00,68.55,68.57,68.41,68.54,266561.0,61.1864,61.2042,61.0614,61.1774,266561.0
2018-10-24 09:30:00,68.73,68.82,68.58,68.81,62005.0,61.347,61.4274,61.2131,61.4184,62005.0
2018-10-24 09:35:00,68.81,69.01,68.73,68.9,55714.0,61.4184,61.597,61.347,61.4988,55714.0
2018-10-24 09:40:00,68.9,69.12,68.85,69.04,66273.0,61.4988,61.6951,61.4541,61.6237,66273.0
2018-10-24 09:45:00,69.05,69.09,68.76,68.77,71862.0,61.6327,61.6684,61.3738,61.3827,71862.0
2018-10-24 09:50:00,68.77,68.83,68.72,68.74,207850.0,61.3827,61.4363,61.3381,61.356,207850.0
2018-10-24 09:55:00,68.74,68.79,68.72,68.77,72098.0,61.356,61.4006,61.3381,61.3827,72098.0
2018-10-24 10:00:00,68.78,68.81,68.59,68.64,61095.0,61.3917,61.4184,61.2221,61.2667,61095.0
2018-10-24 10:05:00,68.64,68.86,68.61,68.76,84213.0,61.2667,61.4631,61.2399,61.3738,84213.0
2018-10-24 10:10:00,68.76,68.94,68.74,68.83,54821.0,61.3738,61.5345,61.356,61.4363,54821.0
2018-10-24 10:15:00,68.82,68.86,68.72,68.8,38412.0,61.4274,61.4631,61.3381,61.4095,38412.0
2018-10-24 10:20:00,68.81,68.94,68.77,68.94,55782.0,61.4184,61.5345,61.3827,61.5345,55782.0
2018-10-24 10:25:00,68.94,69.02,68.92,68.93,73058.0,61.5345,61.6059,61.5166,61.5255,73058.0
2018-10-24 10:30:00,68.93,69.09,68.92,69.02,50786.0,61.5255,61.6684,61.5166,61.6059,50786.0
2018-10-24 10:35:00,69.03,69.17,69.01,69.01,114823.0,61.6148,61.7398,61.597,61.597,114823.0
2018-10-24 10:40:00,69.01,69.2,69.01,69.05,26668.0,61.597,61.7665,61.597,61.6327,26668.0
2018-10-24 10:45:00,69.04,69.04,68.89,68.95,92574.0,61.6237,61.6237,61.4898,61.5434,92574.0
2018-10-24 10:50:00,68.95,68.95,68.8,68.82,60643.0,61.5434,61.5434,61.4095,61.4274,60643.0
2018-10-24 10:55:00,68.8,68.83,68.71,68.74,80432.0,61.4095,61.4363,61.3292,61.356,80432.0
2018-10-24 11:00:00,68.74,68.81,68.49,68.53,121714.0,61.356,61.4184,61.1328,61.1685,121714.0
2018-10-24 11:05:00,68.53,68.55,68.29,68.33,73292.0,61.1685,61.1864,60.9543,60.99,73292.0
2018-10-24 11:10:00,68.34,68.56,68.34,68.45,56668.0,60.9989,61.1953,60.9989,61.0971,56668.0
2018-10-24 11:15:00,68.44,68.55,68.37,68.37,60092.0,61.0882,61.1864,61.0257,61.0257,60092.0
2018-10-24 11:20:00,68.36,68.55,68.35,68.47,46532.0,61.0168,61.1864,61.0079,61.115,46532.0
2018-10-24 11:25:00,68.46,68.52,68.22,68.24,63532.0,61.106,61.1596,60.8918,60.9097,63532.0
2018-10-24 11:30:00,68.24,68.27,68.1,68.21,176331.0,60.9097,60.9364,60.7847,60.8829,176331.0
2018-10-24 11:35:00,68.2,68.23,68.05,68.13,66450.0,60.874,60.9007,60.7401,60.8115,66450.0
2018-10-24 11:40:00,68.14,68.24,68.11,68.16,197798.0,60.8204,60.9097,60.7936,60.8383,197798.0
2018-10-24 11:45:00,68.16,68.41,68.15,68.31,107448.0,60.8383,61.0614,60.8293,60.9721,107448.0
2018-10-24 11:50:00,68.31,68.4,68.23,68.4,69427.0,60.9721,61.0525,60.9007,61.0525,69427.0
2018-10-24 11:55:00,68.41,68.55,68.37,68.42,69826.0,61.0614,61.1864,61.0257,61.0703,69826.0
2018-10-24 12:00:00,68.42,68.43,68.22,68.22,52377.0,61.0703,61.0793,60.8918,60.8918,52377.0
2018-10-24 12:05:00,68.23,68.26,68.12,68.16,46584.0,60.9007,60.9275,60.8026,60.8383,46584.0
2018-10-24 12:10:00,68.17,68.26,68.16,68.24,46048.0,60.8472,60.9275,60.8383,60.9097,46048.0
2018-10-24 12:15:00,68.23,68.31,68.05,68.06,52256.0,60.9007,60.9721,60.7401,60.749,52256.0
2018-10-24 12:20:00,68.06,68.13,68.01,68.12,29460.0,60.749,60.8115,60.7044,60.8026,29460.0
2018-10-24 12:25:00,68.11,68.14,68.07,68.08,50231.0,60.7936,60.8204,60.7579,60.7669,50231.0
2018-10-24 12:30:00,68.08,68.1,67.98,68.01,72582.0,60.7669,60.7847,60.6776,60.7044,72582.0
2018-10-24 12:35:00,68.01,68.05,67.89,67.9,25139.0,60.7044,60.7401,60.5973,60.6062,25139.0
2018-10-24 12:40:00,67.89,67.95,67.84,67.93,27733.0,60.5973,60.6508,60.5526,60.633,27733.0
2018-10-24 12:45:00,67.93,67.95,67.86,67.94,36192.0,60.633,60.6508,60.5705,60.6419,36192.0
2018-10-24 12:50:00,67.92,68.1,67.83,68.09,48410.0,60.624,60.7847,60.5437,60.7758,48410.0
2018-10-24 12:55:00,68.09,68.16,68.06,68.14,30977.0,60.7758,60.8383,60.749,60.8204,30977.0
2018-10-24 13:00:00,68.13,68.13,67.95,68.01,41142.0,60.8115,60.8115,60.6508,60.7044,41142.0
2018-10-24 13:05:00,68.01,68.02,67.83,67.86,40313.0,60.7044,60.7133,60.5437,60.5705,40313.0
2018-10-24 13:10:00,67.85,68.01,67.83,67.96,32179.0,60.5616,60.7044,60.5437,60.6597,32179.0
2018-10-24 13:15:00,67.96,68.12,67.78,68.07,51457.0,60.6597,60.8026,60.4991,60.7579,51457.0
2018-10-24 13:20:00,68.06,68.06,67.97,68.01,39776.0,60.749,60.749,60.6687,60.7044,39776.0
2018-10-24 13:25:00,68.0,68.0,67.86,67.93,39422.0,60.6954,60.6954,60.5705,60.633,39422.0
2018-10-24 13:30:00,67.95,68.03,67.73,67.98,82979.0,60.6508,60.7222,60.4545,60.6776,82979.0
2018-10-24 13:35:00,67.97,67.98,67.83,67.83,34982.0,60.6687,60.6776,60.5437,60.5437,34982.0
2018-10-24 13:40:00,67.82,68.04,67.81,68.03,54048.0,60.5348,60.7312,60.5259,60.7222,54048.0
2018-10-24 13:45:00,68.03,68.06,67.85,68.03,63196.0,60.7222,60.749,60.5616,60.7222,63196.0
2018-10-24 13:50:00,68.03,68.04,67.84,67.99,41854.0,60.7222,60.7312,60.5526,60.6865,41854.0
2018-10-24 13:55:00,67.99,68.0,67.79,67.84,43875.0,60.6865,60.6954,60.508,60.5526,43875.0
2018-10-24 14:00:00,67.85,67.88,67.73,67.77,39923.0,60.5616,60.5883,60.4545,60.4902,39923.0
2018-10-24 14:05:00,67.76,67.76,67.63,67.68,149770.0,60.4812,60.4812,60.3652,60.4098,149770.0
2018-10-24 14:10:00,67.69,67.81,67.69,67.75,54517.0,60.4187,60.5259,60.4187,60.4723,54517.0
2018-10-24 14:15:00,67.74,67.89,67.7,67.86,73760.0,60.4634,60.5973,60.4277,60.5705,73760.0
2018-10-24 14:20:00,67.87,68.09,67.79,68.08,75400.0,60.5794,60.7758,60.508,60.7669,75400.0
2018-10-24 14:25:00,68.09,68.24,67.99,68.17,98057.0,60.7758,60.9097,60.6865,60.8472,98057.0
2018-10-24 14:30:00,68.17,68.29,68.17,68.21,172782.0,60.8472,60.9543,60.8472,60.8829,172782.0
2018-10-24 14:35:00,68.21,68.22,68.06,68.13,75308.0,60.8829,60.8918,60.749,60.8115,75308.0
2018-10-24 14:40:00,68.13,68.16,68.01,68.01,42094.0,60.8115,60.8383,60.7044,60.7044,42094.0
2018-10-24 14:45:00,68.0,68.01,67.88,67.98,70326.0,60.6954,60.7044,60.5883,60.6776,70326.0
2018-10-24 14:50:00,67.98,68.02,67.84,67.84,45685.0,60.6776,60.7133,60.5526,60.5526,45685.0
2018-10-24 14:55:00,67.85,68.02,67.85,67.97,45752.0,60.5616,60.7133,60.5616,60.6687,45752.0
2018-10-24 15:00:00,67.96,67.96,67.63,67.63,100246.0,60.6597,60.6597,60.3652,60.3652,100246.0
2018-10-24 15:05:00,67.62,67.75,67.62,67.71,81693.0,60.3563,60.4723,60.3563,60.4366,81693.0
2018-10-24 15:10:00,67.71,67.81,67.67,67.77,65970.0,60.4366,60.5259,60.4009,60.4902,65970.0
2018-10-24 15:15:00,67.77,67.87,67.71,67.74,88327.0,60.4902,60.5794,60.4366,60.4634,88327.0
2018-10-24 15:20:00,67.74,67.74,67.56,67.6,67510.0,60.4634,60.4634,60.3027,60.3384,67510.0
2018-10-24 15:25:00,67.6,67.69,67.35,67.38,233885.0,60.3384,60.4187,60.1153,60.142,233885.0
2018-10-24 15:30:00,67.38,67.46,67.34,67.34,156793.0,60.142,60.2135,60.1063,60.1063,156793.0
2018-10-24 15:35:00,67.34,67.54,67.34,67.52,153511.0,60.1063,60.2849,60.1063,60.267,153511.0
2018-10-24 15:40:00,67.52,67.58,67.4,67.41,148506.0,60.267,60.3206,60.1599,60.1688,148506.0
2018-10-24 15:45:00,67.41,67.47,67.31,67.33,220802.0,60.1688,60.2224,60.0796,60.0974,220802.0
2018-10-24 15:50:00,67.33,67.37,67.17,67.23,303637.0,60.0974,60.1331,59.9546,60.0082,303637.0
2018-10-24 15:55:00,67.22,67.22,66.82,66.95,559470.0,59.9992,59.9992,59.6422,59.7582,559470.0
2018-10-25 09:30:00,67.2,67.27,66.58,66.69,175886.0,59.9814,60.0439,59.428,59.5262,175886.0
2018-10-25 09:35:00,66.68,66.71,66.37,66.59,78478.0,59.5172,59.544,59.2405,59.4369,78478.0
2018-10-25 09:40:00,66.57,66.69,66.34,66.65,97066.0,59.4191,59.5262,59.2138,59.4905,97066.0
2018-10-25 09:45:00,66.66,66.91,66.49,66.9,136068.0,59.4994,59.7225,59.3477,59.7136,136068.0
2018-10-25 09:50:00,66.9,66.97,66.8,66.84,179528.0,59.7136,59.7761,59.6244,59.6601,179528.0
2018-10-25 09:55:00,66.84,67.05,66.83,66.92,222840.0,59.6601,59.8475,59.6511,59.7315,222840.0
2018-10-25 10:00:00,66.92,67.34,66.89,67.31,108637.0,59.7315,60.1063,59.7047,60.0796,108637.0
2018-10-25 10:05:00,67.31,67.38,67.2,67.32,163110.0,60.0796,60.142,59.9814,60.0885,163110.0
2018-10-25 10:10:00,67.34,67.41,67.12,67.17,69307.0,60.1063,60.1688,59.91,59.9546,69307.0
2018-10-25 10:15:00,67.19,67.21,66.98,66.98,503130.0,59.9725,59.9903,59.785,59.785,503130.0
2018-10-25 10:20:00,66.99,67.1,66.81,66.82,80437.0,59.7939,59.8921,59.6333,59.6422,80437.0
2018-10-25 10:25:00,66.82,67.02,66.81,66.98,112548.0,59.6422,59.8207,59.6333,59.785,112548.0
2018-10-25 10:30:00,66.98,67.27,66.98,67.13,142925.0,59.785,60.0439,59.785,59.9189,142925.0
2018-10-25 10:35:00,67.13,67.17,67.04,67.06,133647.0,59.9189,59.9546,59.8386,59.8564,133647.0
2018-10-25 10:40:00,67.05,67.2,67.0,67.16,180507.0,59.8475,59.9814,59.8029,59.9457,180507.0
2018-10-25 10:45:00,67.17,67.37,67.17,67.32,266599.0,59.9546,60.1331,59.9546,60.0885,266599.0
2018-10-25 10:50:00,67.3,67.46,67.29,67.43,118906.0,60.0706,60.2135,60.0617,60.1867,118906.0
2018-10-25 10:55:00,67.42,67.42,67.01,67.01,81479.0,60.1778,60.1778,59.8118,59.8118,81479.0
2018-10-25 11:00:00,67.0,67.14,66.86,66.87,169702.0,59.8029,59.9278,59.6779,59.6868,169702.0
2018-10-25 11:05:00,66.88,66.92,66.77,66.85,82366.0,59.6958,59.7315,59.5976,59.669,82366.0
2018-10-25 11:10:00,66.85,66.88,66.67,66.87,152877.0,59.669,59.6958,59.5083,59.6868,152877.0
2018-10-25 11:15:00,66.88,67.03,66.8,66.98,74649.0,59.6958,59.8296,59.6244,59.785,74649.0
2018-10-25 11:20:00,66.99,67.32,66.98,67.27,194061.0,59.7939,60.0885,59.785,60.0439,194061.0
2018-10-25 11:25:00,67.28,67.38,67.27,67.3,98007.0,60.0528,60.142,60.0439,60.0706,98007.0
2018-10-25 11:30:00,67.3,67.58,67.29,67.49,109560.0,60.0706,60.3206,60.0617,60.2402,109560.0
2018-10-25 11:35:00,67.48,67.5,67.34,67.39,52817.0,60.2313,60.2492,60.1063,60.151,52817.0
2018-10-25 11:40:00,67.38,67.38,67.2,67.26,77034.0,60.142,60.142,59.9814,60.0349,77034.0
2018-10-25 11:45:00,67.26,67.4,67.2,67.39,62604.0,60.0349,60.1599,59.9814,60.151,62604.0
2018-10-25 11:50:00,67.39,67.49,67.35,67.49,40354.0,60.151,60.2402,60.1153,60.2402,40354.0
2018-10-25 11:55:00,67.49,67.5,67.36,67.37,26522.0,60.2402,60.2492,60.1242,60.1331,26522.0
2018-10-25 12:00:00,67.37,67.38,67.28,67.31,36456.0,60.1331,60.142,60.0528,60.0796,36456.0
2018-10-25 12:05:00,67.32,67.63,67.32,67.62,94221.0,60.0885,60.3652,60.0885,60.3563,94221.0
2018-10-25 12:10:00,67.62,67.67,67.51,67.58,67557.0,60.3563,60.4009,60.2581,60.3206,67557.0
2018-10-25 12:15:00,67.57,67.57,67.44,67.52,54887.0,60.3116,60.3116,60.1956,60.267,54887.0
2018-10-25 12:20:00,67.51,67.52,67.42,67.48,89552.0,60.2581,60.267,60.1778,60.2313,89552.0
2018-10-25 12:25:00,67.48,67.58,67.48,67.55,36365.0,60.2313,60.3206,60.2313,60.2938,36365.0
2018-10-25 12:30:00,67.53,67.7,67.5,67.54,91414.0,60.2759,60.4277,60.2492,60.2849,91414.0
2018-10-25 12:35:00,67.54,67.55,67.45,67.47,37721.0,60.2849,60.2938,60.2045,60.2224,37721.0
2018-10-25 12:40:00,67.48,67.57,67.42,67.56,73398.0,60.2313,60.3116,60.1778,60.3027,73398.0
2018-10-25 12:45:00,67.56,67.78,67.56,67.76,62725.0,60.3027,60.4991,60.3027,60.4812,62725.0
2018-10-25 12:50:00,67.75,67.76,67.67,67.71,34698.0,60.4723,60.4812,60.4009,60.4366,34698.0
2018-10-25 12:55:00,67.7,67.71,67.49,67.53,62773.0,60.4277,60.4366,60.2402,60.2759,62773.0
2018-10-25 13:00:00,67.53,67.6,67.4,67.42,55855.0,60.2759,60.3384,60.1599,60.1778,55855.0
2018-10-25 13:05:00,67.42,67.45,67.35,67.4,42666.0,60.1778,60.2045,60.1153,60.1599,42666.0
2018-10-25 13:10:00,67.4,67.41,67.34,67.38,23234.0,60.1599,60.1688,60.1063,60.142,23234.0
2018-10-25 13:15:00,67.38,67.4,67.29,67.34,29729.0,60.142,60.1599,60.0617,60.1063,29729.0
2018-10-25 13:20:00,67.32,67.4,67.31,67.33,32183.0,60.0885,60.1599,60.0796,60.0974,32183.0
2018-10-25 13:25:00,67.34,67.44,67.34,67.39,28708.0,60.1063,60.1956,60.1063,60.151,28708.0
2018-10-25 13:30:00,67.39,67.53,67.38,67.51,41971.0,60.151,60.2759,60.142,60.2581,41971.0
2018-10-25 13:35:00,67.53,67.72,67.53,67.67,47875.0,60.2759,60.4455,60.2759,60.4009,47875.0
2018-10-25 13:40:00,67.67,67.77,67.64,67.76,49020.0,60.4009,60.4902,60.3741,60.4812,49020.0
2018-10-25 13:45:00,67.76,67.85,67.74,67.84,46322.0,60.4812,60.5616,60.4634,60.5526,46322.0
2018-10-25 13:50:00,67.85,67.85,67.79,67.84,50192.0,60.5616,60.5616,60.508,60.5526,50192.0
2018-10-25 13:55:00,67.84,67.87,67.77,67.77,27529.0,60.5526,60.5794,60.4902,60.4902,27529.0
2018-10-25 14:00:00,67.76,67.76,67.67,67.7,32460.0,60.4812,60.4812,60.4009,60.4277,32460.0
2018-10-25 14:05:00,67.69,67.81,67.68,67.78,35597.0,60.4187,60.5259,60.4098,60.4991,35597.0
2018-10-25 14:10:00,67.79,67.91,67.79,67.85,38786.0,60.508,60.6151,60.508,60.5616,38786.0
2018-10-25 14:15:00,67.86,67.9,67.73,67.77,35713.0,60.5705,60.6062,60.4545,60.4902,35713.0
2018-10-25 14:20:00,67.78,67.83,67.71,67.74,90341.0,60.4991,60.5437,60.4366,60.4634,90341.0
2018-10-25 14:25:00,67.73,67.94,67.7,67.93,69184.0,60.4545,60.6419,60.4277,60.633,69184.0
2018-10-25 14:30:00,67.93,68.13,67.91,68.13,56643.0,60.633,60.8115,60.6151,60.8115,56643.0
2018-10-25 14:35:00,68.13,68.17,68.09,68.12,35572.0,60.8115,60.8472,60.7758,60.8026,35572.0
2018-10-25 14:40:00,68.11,68.23,68.08,68.15,36883.0,60.7936,60.9007,60.7669,60.8293,36883.0
2018-10-25 14:45:00,68.16,68.2,68.15,68.2,35183.0,60.8383,60.874,60.8293,60.874,35183.0
2018-10-25 14:50:00,68.2,68.22,68.07,68.09,58699.0,60.874,60.8918,60.7579,60.7758,58699.0
2018-10-25 14:55:00,68.1,68.15,68.06,68.06,38544.0,60.7847,60.8293,60.749,60.749,38544.0
2018-10-25 15:00:00,68.07,68.08,67.92,67.92,125379.0,60.7579,60.7669,60.624,60.624,125379.0
2018-10-25 15:05:00,67.93,68.07,67.93,68.05,47753.0,60.633,60.7579,60.633,60.7401,47753.0
2018-10-25 15:10:00,68.05,68.2,68.02,68.19,34620.0,60.7401,60.874,60.7133,60.865,34620.0
2018-10-25 15:15:00,68.2,68.33,68.19,68.25,47856.0,60.874,60.99,60.865,60.9186,47856.0
2018-10-25 15:20:00,68.24,68.26,68.09,68.13,51610.0,60.9097,60.9275,60.7758,60.8115,51610.0
2018-10-25 15:25:00,68.13,68.14,68.02,68.12,51506.0,60.8115,60.8204,60.7133,60.8026,51506.0
2018-10-25 15:30:00,68.12,68.23,67.88,67.96,118752.0,60.8026,60.9007,60.5883,60.6597,118752.0
2018-10-25 15:35:00,67.97,68.04,67.89,67.92,69319.0,60.6687,60.7312,60.5973,60.624,69319.0
2018-10-25 15:40:00,67.92,67.99,67.78,67.89,106272.0,60.624,60.6865,60.4991,60.5973,106272.0
2018-10-25 15:45:00,67.89,67.92,67.77,67.83,132388.0,60.5973,60.624,60.4902,60.5437,132388.0
2018-10-25 15:50:00,67.84,67.84,67.57,67.69,163071.0,60.5526,60.5526,60.3116,60.4187,163071.0
2018-10-25 15:55:00,67.69,67.79,67.59,67.68,360762.0,60.4187,60.508,60.3295,60.4098,360762.0
2018-10-26 09:30:00,66.75,66.98,66.73,66.85,106148.0,59.5797,59.785,59.5619,59.669,106148.0
2018-10-26 09:35:00,66.85,67.02,66.72,66.91,69092.0,59.669,59.8207,59.5529,59.7225,69092.0
2018-10-26 09:40:00,66.95,67.13,66.9,66.97,37088.0,59.7582,59.9189,59.7136,59.7761,37088.0
2018-10-26 09:45:00,67.04,67.15,66.9,67.05,40195.0,59.8386,59.9368,59.7136,59.8475,40195.0
2018-10-26 09:50:00,67.04,67.05,66.79,66.82,65722.0,59.8386,59.8475,59.6154,59.6422,65722.0
2018-10-26 09:55:00,66.82,66.94,66.77,66.84,53538.0,59.6422,59.7493,59.5976,59.6601,53538.0
2018-10-26 10:00:00,66.83,66.84,66.52,66.56,68906.0,59.6511,59.6601,59.3744,59.4101,68906.0
2018-10-26 10:05:00,66.56,66.56,66.25,66.46,84443.0,59.4101,59.4101,59.1334,59.3209,84443.0
2018-10-26 10:10:00,66.46,66.55,66.41,66.54,30802.0,59.3209,59.4012,59.2762,59.3923,30802.0
2018-10-26 10:15:00,66.55,66.67,66.5,66.6,31156.0,59.4012,59.5083,59.3566,59.4458,31156.0
2018-10-26 10:20:00,66.62,66.7,66.49,66.66,38877.0,59.4637,59.5351,59.3477,59.4994,38877.0
2018-10-26 10:25:00,66.67,66.8,66.53,66.53,48987.0,59.5083,59.6244,59.3834,59.3834,48987.0
2018-10-26 10:30:00,66.52,66.55,66.32,66.39,59344.0,59.3744,59.4012,59.1959,59.2584,59344.0
2018-10-26 10:35:00,66.38,66.5,66.22,66.36,52266.0,59.2495,59.3566,59.1067,59.2316,52266.0
2018-10-26 10:40:00,66.36,66.46,66.25,66.25,64763.0,59.2316,59.3209,59.1334,59.1334,64763.0
2018-10-26 10:45:00,66.27,66.27,66.13,66.2,39164.0,59.1513,59.1513,59.0263,59.0888,39164.0
2018-10-26 10:50:00,66.19,66.26,66.01,66.06,151856.0,59.0799,59.1424,58.9192,58.9638,151856.0
2018-10-26 10:55:00,66.05,66.09,65.78,65.84,118700.0,58.9549,58.9906,58.7139,58.7675,118700.0
2018-10-26 11:00:00,65.84,66.0,65.8,65.93,68439.0,58.7675,58.9103,58.7318,58.8478,68439.0
2018-10-26 11:05:00,65.92,66.25,65.85,66.14,123266.0,58.8389,59.1334,58.7764,59.0352,123266.0
2018-10-26 11:10:00,66.13,66.27,66.06,66.21,45659.0,59.0263,59.1513,58.9638,59.0977,45659.0
2018-10-26 11:15:00,66.21,66.33,66.18,66.23,93331.0,59.0977,59.2048,59.071,59.1156,93331.0
2018-10-26 11:20:00,66.25,66.47,66.22,66.45,68487.0,59.1334,59.3298,59.1067,59.3119,68487.0
2018-10-26 11:25:00,66.45,66.74,66.4,66.66,185726.0,59.3119,59.5708,59.2673,59.4994,185726.0
2018-10-26 11:30:00,66.67,66.92,66.67,66.89,84668.0,59.5083,59.7315,59.5083,59.7047,84668.0
2018-10-26 11:35:00,66.89,66.96,66.69,66.75,76680.0,59.7047,59.7672,59.5262,59.5797,76680.0
2018-10-26 11:40:00,66.75,66.89,66.61,66.64,53844.0,59.5797,59.7047,59.4548,59.4815,53844.0
2018-10-26 11:45:00,66.63,66.76,66.6,66.72,62634.0,59.4726,59.5886,59.4458,59.5529,62634.0
2018-10-26 11:50:00,66.72,66.93,66.72,66.77,111420.0,59.5529,59.7404,59.5529,59.5976,111420.0
2018-10-26 11:55:00,66.77,66.89,66.72,66.74,45682.0,59.5976,59.7047,59.5529,59.5708,45682.0
2018-10-26 12:00:00,66.73,66.88,66.68,66.88,81154.0,59.5619,59.6958,59.5172,59.6958,81154.0
2018-10-26 12:05:00,66.88,67.01,66.87,66.92,62979.0,59.6958,59.8118,59.6868,59.7315,62979.0
2018-10-26 12:10:00,66.93,66.93,66.81,66.9,51022.0,59.7404,59.7404,59.6333,59.7136,51022.0
2018-10-26 12:15:00,66.91,66.94,66.75,66.92,52982.0,59.7225,59.7493,59.5797,59.7315,52982.0
2018-10-26 12:20:00,66.92,67.12,66.91,67.03,100381.0,59.7315,59.91,59.7225,59.8296,100381.0
2018-10-26 12:25:00,67.01,67.15,67.0,67.11,42285.0,59.8118,59.9368,59.8029,59.9011,42285.0
2018-10-26 12:30:00,67.11,67.3,67.08,67.29,66104.0,59.9011,60.0706,59.8743,60.0617,66104.0
2018-10-26 12:35:00,67.27,67.31,67.16,67.22,58117.0,60.0439,60.0796,59.9457,59.9992,58117.0
2018-10-26 12:40:00,67.23,67.48,67.2,67.46,70323.0,60.0082,60.2313,59.9814,60.2135,70323.0
2018-10-26 12:45:00,67.46,67.57,67.41,67.57,56080.0,60.2135,60.3116,60.1688,60.3116,56080.0
2018-10-26 12:50:00,67.57,67.57,67.41,67.52,51865.0,60.3116,60.3116,60.1688,60.267,51865.0
2018-10-26 12:55:00,67.52,67.52,67.31,67.35,44149.0,60.267,60.267,60.0796,60.1153,44149.0
2018-10-26 13:00:00,67.35,67.62,67.34,67.61,75779.0,60.1153,60.3563,60.1063,60.3473,75779.0
2018-10-26 13:05:00,67.61,67.64,67.45,67.46,83734.0,60.3473,60.3741,60.2045,60.2135,83734.0
2018-10-26 13:10:00,67.47,67.6,67.42,67.55,99542.0,60.2224,60.3384,60.1778,60.2938,99542.0
2018-10-26 13:15:00,67.56,67.64,67.45,67.56,123463.0,60.3027,60.3741,60.2045,60.3027,123463.0
2018-10-26 13:20:00,67.56,67.58,67.4,67.42,78814.0,60.3027,60.3206,60.1599,60.1778,78814.0
2018-10-26 13:25:00,67.43,67.56,67.43,67.47,83264.0,60.1867,60.3027,60.1867,60.2224,83264.0
2018-10-26 13:30:00,67.46,67.46,67.3,67.33,128232.0,60.2135,60.2135,60.0706,60.0974,128232.0
2018-10-26 13:35:00,67.32,67.46,67.23,67.29,52564.0,60.0885,60.2135,60.0082,60.0617,52564.0
2018-10-26 13:40:00,67.3,67.54,67.3,67.5,43008.0,60.0706,60.2849,60.0706,60.2492,43008.0
2018-10-26 13:45:00,67.51,67.62,67.4,67.53,67493.0,60.2581,60.3563,60.1599,60.2759,67493.0
2018-10-26 13:50:00,67.52,67.65,67.42,67.61,54539.0,60.267,60.383,60.1778,60.3473,54539.0
2018-10-26 13:55:00,67.6,67.68,67.56,67.62,60183.0,60.3384,60.4098,60.3027,60.3563,60183.0
2018-10-26 14:00:00,67.6,67.69,67.39,67.44,61259.0,60.3384,60.4187,60.151,60.1956,61259.0
2018-10-26 14:05:00,67.44,67.44,67.31,67.36,50091.0,60.1956,60.1956,60.0796,60.1242,50091.0
2018-10-26 14:10:00,67.37,67.44,67.17,67.29,46180.0,60.1331,60.1956,59.9546,60.0617,46180.0
2018-10-26 14:15:00,67.29,67.32,67.2,67.25,45875.0,60.0617,60.0885,59.9814,60.026,45875.0
2018-10-26 14:20:00,67.24,67.34,67.09,67.26,46803.0,60.0171,60.1063,59.8832,60.0349,46803.0
2018-10-26 14:25:00,67.26,67.45,67.24,67.34,40809.0,60.0349,60.2045,60.0171,60.1063,40809.0
2018-10-26 14:30:00,67.32,67.4,67.27,67.31,29263.0,60.0885,60.1599,60.0439,60.0796,29263.0
2018-10-26 14:35:00,67.3,67.52,67.3,67.4,66095.0,60.0706,60.267,60.0706,60.1599,66095.0
2018-10-26 14:40:00,67.39,67.47,67.24,67.27,52452.0,60.151,60.2224,60.0171,60.0439,52452.0
2018-10-26 14:45:00,67.28,67.31,67.02,67.05,51457.0,60.0528,60.0796,59.8207,59.8475,51457.0
2018-10-26 14:50:00,67.06,67.11,66.94,66.99,42387.0,59.8564,59.9011,59.7493,59.7939,42387.0
2018-10-26 14:55:00,66.99,66.99,66.63,66.73,92585.0,59.7939,59.7939,59.4726,59.5619,92585.0
2018-10-26 15:00:00,66.74,66.74,66.49,66.66,138460.0,59.5708,59.5708,59.3477,59.4994,138460.0
2018-10-26 15:05:00,66.65,66.7,66.54,66.6,86846.0,59.4905,59.5351,59.3923,59.4458,86846.0
2018-10-26 15:10:00,66.61,66.69,66.39,66.5,115775.0,59.4548,59.5262,59.2584,59.3566,115775.0
2018-10-26 15:15:00,66.5,66.78,66.5,66.75,77511.0,59.3566,59.6065,59.3566,59.5797,77511.0
2018-10-26 15:20:00,66.74,67.01,66.72,66.83,98969.0,59.5708,59.8118,59.5529,59.6511,98969.0
2018-10-26 15:25:00,66.82,66.95,66.73,66.86,110188.0,59.6422,59.7582,59.5619,59.6779,110188.0
2018-10-26 15:30:00,66.86,66.87,66.64,66.69,121456.0,59.6779,59.6868,59.4815,59.5262,121456.0
2018-10-26 15:35:00,66.7,67.08,66.65,66.91,135319.0,59.5351,59.8743,59.4905,59.7225,135319.0
2018-10-26 15:40:00,66.9,67.02,66.67,66.69,148749.0,59.7136,59.8207,59.5083,59.5262,148749.0
2018-10-26 15:45:00,66.7,67.29,66.69,67.1,216949.0,59.5351,60.0617,59.5262,59.8921,216949.0
2018-10-26 15:50:00,67.11,67.42,67.11,67.26,278134.0,59.9011,60.1778,59.9011,60.0349,278134.0
2018-10-26 15:55:00,67.25,67.25,66.77,66.97,400200.0,60.026,60.026,59.5976,59.7761,400200.0
2018-10-29 09:30:00,68.0,68.23,67.94,68.16,86135.0,60.6954,60.9007,60.6419,60.8383,86135.0
2018-10-29 09:35:00,68.12,68.3,68.05,68.13,51112.0,60.8026,60.9632,60.7401,60.8115,51112.0
2018-10-29 09:40:00,68.11,68.33,68.11,68.31,48966.0,60.7936,60.99,60.7936,60.9721,48966.0
2018-10-29 09:45:00,68.31,68.37,68.11,68.17,49256.0,60.9721,61.0257,60.7936,60.8472,49256.0
2018-10-29 09:50:00,68.16,68.21,68.03,68.06,29426.0,60.8383,60.8829,60.7222,60.749,29426.0
2018-10-29 09:55:00,68.07,68.09,67.95,67.98,63427.0,60.7579,60.7758,60.6508,60.6776,63427.0
2018-10-29 10:00:00,67.99,68.33,67.98,68.31,53419.0,60.6865,60.99,60.6776,60.9721,53419.0
2018-10-29 10:05:00,68.31,68.37,68.1,68.13,43316.0,60.9721,61.0257,60.7847,60.8115,43316.0
2018-10-29 10:10:00,68.13,68.18,68.02,68.02,39033.0,60.8115,60.8561,60.7133,60.7133,39033.0
2018-10-29 10:15:00,68.02,68.31,68.02,68.24,42505.0,60.7133,60.9721,60.7133,60.9097,42505.0
2018-10-29 10:20:00,68.25,68.25,68.16,68.21,53951.0,60.9186,60.9186,60.8383,60.8829,53951.0
2018-10-29 10:25:00,68.22,68.25,68.1,68.1,44016.0,60.8918,60.9186,60.7847,60.7847,44016.0
2018-10-29 10:30:00,68.1,68.26,68.07,68.2,75568.0,60.7847,60.9275,60.7579,60.874,75568.0
2018-10-29 10:35:00,68.2,68.21,67.98,68.03,50944.0,60.874,60.8829,60.6776,60.7222,50944.0
2018-10-29 10:40:00,68.03,68.13,68.02,68.08,30370.0,60.7222,60.8115,60.7133,60.7669,30370.0
2018-10-29 10:45:00,68.08,68.15,67.92,68.05,44925.0,60.7669,60.8293,60.624,60.7401,44925.0
2018-10-29 10:50:00,68.04,68.16,68.03,68.15,40765.0,60.7312,60.8383,60.7222,60.8293,40765.0
2018-10-29 10:55:00,68.16,68.2,68.06,68.11,31953.0,60.8383,60.874,60.749,60.7936,31953.0
2018-10-29 11:00:00,68.15,68.21,67.99,68.04,25831.0,60.8293,60.8829,60.6865,60.7312,25831.0
2018-10-29 11:05:00,68.04,68.09,67.88,67.89,22492.0,60.7312,60.7758,60.5883,60.5973,22492.0
2018-10-29 11:10:00,67.88,67.94,67.75,67.8,39835.0,60.5883,60.6419,60.4723,60.5169,39835.0
2018-10-29 11:15:00,67.79,67.84,67.62,67.64,46718.0,60.508,60.5526,60.3563,60.3741,46718.0
2018-10-29 11:20:00,67.65,67.76,67.61,67.73,28518.0,60.383,60.4812,60.3473,60.4545,28518.0
2018-10-29 11:25:00,67.74,67.84,67.7,67.8,36644.0,60.4634,60.5526,60.4277,60.5169,36644.0
2018-10-29 11:30:00,67.79,67.81,67.73,67.77,35076.0,60.508,60.5259,60.4545,60.4902,35076.0
2018-10-29 11:35:00,67.78,67.86,67.66,67.84,47158.0,60.4991,60.5705,60.392,60.5526,47158.0
2018-10-29 11:40:00,67.83,67.97,67.8,67.95,51031.0,60.5437,60.6687,60.5169,60.6508,51031.0
2018-10-29 11:45:00,67.96,67.98,67.87,67.93,45348.0,60.6597,60.6776,60.5794,60.633,45348.0
2018-10-29 11:50:00,67.93,67.97,67.84,67.84,41013.0,60.633,60.6687,60.5526,60.5526,41013.0
2018-10-29 11:55:00,67.83,67.85,67.54,67.54,87070.0,60.5437,60.5616,60.2849,60.2849,87070.0
2018-10-29 12:00:00,67.54,67.6,67.49,67.51,62061.0,60.2849,60.3384,60.2402,60.2581,62061.0
2018-10-29 12:05:00,67.52,67.52,67.4,67.41,46858.0,60.267,60.267,60.1599,60.1688,46858.0
2018-10-29 12:10:00,67.41,67.44,67.36,67.4,42099.0,60.1688,60.1956,60.1242,60.1599,42099.0
2018-10-29 12:15:00,67.39,67.61,67.39,67.41,58114.0,60.151,60.3473,60.151,60.1688,58114.0
2018-10-29 12:20:00,67.42,67.48,67.31,67.43,53952.0,60.1778,60.2313,60.0796,60.1867,53952.0
2018-10-29 12:25:00,67.43,67.5,67.36,67.48,52264.0,60.1867,60.2492,60.1242,60.2313,52264.0
2018-10-29 12:30:00,67.48,67.54,67.37,67.5,40244.0,60.2313,60.2849,60.1331,60.2492,40244.0
2018-10-29 12:35:00,67.51,67.62,67.49,67.59,25279.0,60.2581,60.3563,60.2402,60.3295,25279.0
2018-10-29 12:40:00,67.58,67.72,67.58,67.64,34329.0,60.3206,60.4455,60.3206,60.3741,34329.0
2018-10-29 12:45:00,67.64,67.76,67.6,67.62,42905.0,60.3741,60.4812,60.3384,60.3563,42905.0
2018-10-29 12:50:00,67.62,67.7,67.58,67.59,69167.0,60.3563,60.4277,60.3206,60.3295,69167.0
2018-10-29 12:55:00,67.58,67.59,67.41,67.58,69528.0,60.3206,60.3295,60.1688,60.3206,69528.0
2018-10-29 13:00:00,67.58,67.86,67.58,67.8,60740.0,60.3206,60.5705,60.3206,60.5169,60740.0
2018-10-29 13:05:00,67.79,67.9,67.76,67.89,21450.0,60.508,60.6062,60.4812,60.5973,21450.0
2018-10-29 13:10:00,67.9,67.91,67.78,67.85,12175.0,60.6062,60.6151,60.4991,60.5616,12175.0
2018-10-29 13:15:00,67.84,67.88,67.74,67.78,18154.0,60.5526,60.5883,60.4634,60.4991,18154.0
2018-10-29 13:20:00,67.77,67.84,67.75,67.78,17593.0,60.4902,60.5526,60.4723,60.4991,17593.0
2018-10-29 13:25:00,67.77,67.78,67.65,67.72,16528.0,60.4902,60.4991,60.383,60.4455,16528.0
2018-10-29 13:30:00,67.72,67.96,67.7,67.94,26805.0,60.4455,60.6597,60.4277,60.6419,26805.0
2018-10-29 13:35:00,67.95,67.99,67.82,67.88,63982.0,60.6508,60.6865,60.5348,60.5883,63982.0
2018-10-29 13:40:00,67.88,67.94,67.79,67.93,29542.0,60.5883,60.6419,60.508,60.633,29542.0
2018-10-29 13:45:00,67.93,68.03,67.79,67.85,43245.0,60.633,60.7222,60.508,60.5616,43245.0
2018-10-29 13:50:00,67.83,67.97,67.8,67.88,36139.0,60.5437,60.6687,60.5169,60.5883,36139.0
2018-10-29 13:55:00,67.88,67.89,67.78,67.78,94495.0,60.5883,60.5973,60.4991,60.4991,94495.0
2018-10-29 14:00:00,67.77,67.77,67.6,67.72,50885.0,60.4902,60.4902,60.3384,60.4455,50885.0
2018-10-29 14:05:00,67.71,67.78,67.65,67.74,85170.0,60.4366,60.4991,60.383,60.4634,85170.0
2018-10-29 14:10:00,67.73,67.74,67.51,67.62,156643.0,60.4545,60.4634,60.2581,60.3563,156643.0
2018-10-29 14:15:00,67.61,67.61,67.43,67.56,95659.0,60.3473,60.3473,60.1867,60.3027,95659.0
2018-10-29 14:20:00,67.56,67.62,67.45,67.54,93137.0,60.3027,60.3563,60.2045,60.2849,93137.0
2018-10-29 14:25:00,67.53,67.64,67.47,67.49,99737.0,60.2759,60.3741,60.2224,60.2402,99737.0
2018-10-29 14:30:00,67.5,67.5,67.36,67.4,87234.0,60.2492,60.2492,60.1242,60.1599,87234.0
2018-10-29 14:35:00,67.39,67.66,67.36,67.46,155453.0,60.151,60.392,60.1242,60.2135,155453.0
2018-10-29 14:40:00,67.46,67.68,67.46,67.6,59600.0,60.2135,60.4098,60.2135,60.3384,59600.0
2018-10-29 14:45:00,67.58,67.68,67.5,67.54,50897.0,60.3206,60.4098,60.2492,60.2849,50897.0
2018-10-29 14:50:00,67.53,67.55,67.38,67.41,55436.0,60.2759,60.2938,60.142,60.1688,55436.0
2018-10-29 14:55:00,67.42,67.58,67.38,67.53,58417.0,60.1778,60.3206,60.142,60.2759,58417.0
2018-10-29 15:00:00,67.54,67.56,67.31,67.33,74222.0,60.2849,60.3027,60.0796,60.0974,74222.0
2018-10-29 15:05:00,67.31,67.36,67.17,67.25,84551.0,60.0796,60.1242,59.9546,60.026,84551.0
2018-10-29 15:10:00,67.26,67.29,67.01,67.05,87756.0,60.0349,60.0617,59.8118,59.8475,87756.0
2018-10-29 15:15:00,67.04,67.17,66.92,67.13,105233.0,59.8386,59.9546,59.7315,59.9189,105233.0
2018-10-29 15:20:00,67.13,67.14,66.88,67.1,102636.0,59.9189,59.9278,59.6958,59.8921,102636.0
2018-10-29 15:25:00,67.1,67.16,66.93,67.0,99180.0,59.8921,59.9457,59.7404,59.8029,99180.0
2018-10-29 15:30:00,66.98,67.05,66.78,66.93,195531.0,59.785,59.8475,59.6065,59.7404,195531.0
2018-10-29 15:35:00,66.93,66.94,66.72,66.82,109456.0,59.7404,59.7493,59.5529,59.6422,109456.0
2018-10-29 15:40:00,66.81,66.82,66.43,66.47,294381.0,59.6333,59.6422,59.2941,59.3298,294381.0
2018-10-29 15:45:00,66.48,67.18,66.41,67.03,259929.0,59.3387,59.9635,59.2762,59.8296,259929.0
2018-10-29 15:50:00,67.03,67.33,67.02,67.32,244307.0,59.8296,60.0974,59.8207,60.0885,244307.0
2018-10-29 15:55:00,67.31,67.46,67.09,67.34,305592.0,60.0796,60.2135,59.8832,60.1063,305592.0
2018-10-30 09:30:00,67.76,67.77,67.35,67.61,122202.0,60.4812,60.4902,60.1153,60.3473,122202.0
2018-10-30 09:35:00,67.62,67.71,67.38,67.6,55102.0,60.3563,60.4366,60.142,60.3384,55102.0
2018-10-30 09:40:00,67.63,67.82,67.58,67.7,68737.0,60.3652,60.5348,60.3206,60.4277,68737.0
2018-10-30 09:45:00,67.69,67.69,67.5,67.63,70978.0,60.4187,60.4187,60.2492,60.3652,70978.0
2018-10-30 09:50:00,67.62,67.93,67.59,67.88,127706.0,60.3563,60.633,60.3295,60.5883,127706.0
2018-10-30 09:55:00,67.87,68.14,67.84,68.05,189999.0,60.5794,60.8204,60.5526,60.7401,189999.0
2018-10-30 10:00:00,68.05,68.18,68.01,68.01,92010.0,60.7401,60.8561,60.7044,60.7044,92010.0
2018-10-30 10:05:00,68.03,68.12,67.91,67.92,51854.0,60.7222,60.8026,60.6151,60.624,51854.0
2018-10-30 10:10:00,67.92,67.99,67.82,67.97,44283.0,60.624,60.6865,60.5348,60.6687,44283.0
2018-10-30 10:15:00,67.98,68.03,67.8,67.96,79628.0,60.6776,60.7222,60.5169,60.6597,79628.0
2018-10-30 10:20:00,67.97,68.09,67.97,68.05,35791.0,60.6687,60.7758,60.6687,60.7401,35791.0
2018-10-30 10:25:00,68.05,68.17,67.99,68.14,103217.0,60.7401,60.8472,60.6865,60.8204,103217.0
2018-10-30 10:30:00,68.14,68.28,68.09,68.19,49504.0,60.8204,60.9454,60.7758,60.865,49504.0
2018-10-30 10:35:00,68.15,68.16,68.01,68.16,101805.0,60.8293,60.8383,60.7044,60.8383,101805.0
2018-10-30 10:40:00,68.14,68.15,67.94,67.99,107822.0,60.8204,60.8293,60.6419,60.6865,107822.0
2018-10-30 10:45:00,68.0,68.08,67.93,68.06,110441.0,60.6954,60.7669,60.633,60.749,110441.0
2018-10-30 10:50:00,68.05,68.15,67.92,67.96,157753.0,60.7401,60.8293,60.624,60.6597,157753.0
2018-10-30 10:55:00,67.95,68.0,67.81,67.92,123681.0,60.6508,60.6954,60.5259,60.624,123681.0
2018-10-30 11:00:00,67.92,67.96,67.8,67.84,123473.0,60.624,60.6597,60.5169,60.5526,123473.0
2018-10-30 11:05:00,67.85,68.05,67.84,68.02,51390.0,60.5616,60.7401,60.5526,60.7133,51390.0
2018-10-30 11:10:00,68.02,68.02,67.82,67.87,127257.0,60.7133,60.7133,60.5348,60.5794,127257.0
2018-10-30 11:15:00,67.87,68.01,67.82,68.0,59617.0,60.5794,60.7044,60.5348,60.6954,59617.0
2018-10-30 11:20:00,67.99,68.09,67.88,67.89,62536.0,60.6865,60.7758,60.5883,60.5973,62536.0
2018-10-30 11:25:00,67.9,68.21,67.89,68.16,66282.0,60.6062,60.8829,60.5973,60.8383,66282.0
2018-10-30 11:30:00,68.17,68.25,68.1,68.19,46981.0,60.8472,60.9186,60.7847,60.865,46981.0
2018-10-30 11:35:00,68.2,68.29,68.11,68.14,48169.0,60.874,60.9543,60.7936,60.8204,48169.0
2018-10-30 11:40:00,68.13,68.21,68.05,68.11,35061.0,60.8115,60.8829,60.7401,60.7936,35061.0
2018-10-30 11:45:00,68.11,68.34,68.06,68.28,45210.0,60.7936,60.9989,60.749,60.9454,45210.0
2018-10-30 11:50:00,68.28,68.32,68.03,68.06,39697.0,60.9454,60.9811,60.7222,60.749,39697.0
2018-10-30 11:55:00,68.07,68.13,68.02,68.06,105156.0,60.7579,60.8115,60.7133,60.749,105156.0
2018-10-30 12:00:00,68.07,68.12,67.95,68.03,77385.0,60.7579,60.8026,60.6508,60.7222,77385.0
2018-10-30 12:05:00,68.04,68.14,67.99,68.1,66476.0,60.7312,60.8204,60.6865,60.7847,66476.0
2018-10-30 12:10:00,68.1,68.17,67.99,68.06,102204.0,60.7847,60.8472,60.6865,60.749,102204.0
2018-10-30 12:15:00,68.05,68.1,67.88,68.04,144041.0,60.7401,60.7847,60.5883,60.7312,144041.0
2018-10-30 12:20:00,68.03,68.07,67.96,68.02,60296.0,60.7222,60.7579,60.6597,60.7133,60296.0
2018-10-30 12:25:00,68.02,68.09,67.99,68.02,40367.0,60.7133,60.7758,60.6865,60.7133,40367.0
2018-10-30 12:30:00,68.02,68.02,67.88,67.89,84843.0,60.7133,60.7133,60.5883,60.5973,84843.0
2018-10-30 12:35:00,67.89,67.99,67.89,67.96,28221.0,60.5973,60.6865,60.5973,60.6597,28221.0
2018-10-30 12:40:00,67.96,68.02,67.89,67.93,42971.0,60.6597,60.7133,60.5973,60.633,42971.0
2018-10-30 12:45:00,67.92,68.04,67.89,68.01,36071.0,60.624,60.7312,60.5973,60.7044,36071.0
2018-10-30 12:50:00,68.0,68.0,67.85,67.86,51298.0,60.6954,60.6954,60.5616,60.5705,51298.0
2018-10-30 12:55:00,67.87,67.88,67.59,67.6,52413.0,60.5794,60.5883,60.3295,60.3384,52413.0
2018-10-30 13:00:00,67.59,67.7,67.55,67.63,65359.0,60.3295,60.4277,60.2938,60.3652,65359.0
2018-10-30 13:05:00,67.61,67.69,67.59,67.63,52409.0,60.3473,60.4187,60.3295,60.3652,52409.0
2018-10-30 13:10:00,67.63,67.65,67.42,67.42,63450.0,60.3652,60.383,60.1778,60.1778,63450.0
2018-10-30 13:15:00,67.43,67.67,67.43,67.58,53788.0,60.1867,60.4009,60.1867,60.3206,53788.0
2018-10-30 13:20:00,67.57,67.67,67.48,67.53,51280.0,60.3116,60.4009,60.2313,60.2759,51280.0
2018-10-30 13:25:00,67.52,67.52,67.35,67.38,58677.0,60.267,60.267,60.1153,60.142,58677.0
2018-10-30 13:30:00,67.38,67.44,67.23,67.25,95104.0,60.142,60.1956,60.0082,60.026,95104.0
2018-10-30 13:35:00,67.24,67.34,67.22,67.32,43045.0,60.0171,60.1063,59.9992,60.0885,43045.0
2018-10-30 13:40:00,67.32,67.51,67.32,67.5,39289.0,60.0885,60.2581,60.0885,60.2492,39289.0
2018-10-30 13:45:00,67.5,67.55,67.43,67.53,37013.0,60.2492,60.2938,60.1867,60.2759,37013.0
2018-10-30 13:50:00,67.52,67.53,67.42,67.48,44751.0,60.267,60.2759,60.1778,60.2313,44751.0
2018-10-30 13:55:00,67.48,67.69,67.47,67.64,48932.0,60.2313,60.4187,60.2224,60.3741,48932.0
2018-10-30 14:00:00,67.65,67.73,67.51,67.54,59232.0,60.383,60.4545,60.2581,60.2849,59232.0
2018-10-30 14:05:00,67.54,67.56,67.38,67.47,65717.0,60.2849,60.3027,60.142,60.2224,65717.0
2018-10-30 14:10:00,67.45,67.54,67.37,67.44,50083.0,60.2045,60.2849,60.1331,60.1956,50083.0
2018-10-30 14:15:00,67.44,67.47,67.37,67.42,49535.0,60.1956,60.2224,60.1331,60.1778,49535.0
2018-10-30 14:20:00,67.43,67.6,67.42,67.52,59356.0,60.1867,60.3384,60.1778,60.267,59356.0
2018-10-30 14:25:00,67.53,67.58,67.37,67.43,56646.0,60.2759,60.3206,60.1331,60.1867,56646.0
2018-10-30 14:30:00,67.43,67.51,67.33,67.48,58581.0,60.1867,60.2581,60.0974,60.2313,58581.0
2018-10-30 14:35:00,67.47,67.48,67.3,67.34,75042.0,60.2224,60.2313,60.0706,60.1063,75042.0
2018-10-30 14:40:00,67.34,67.39,67.25,67.34,61345.0,60.1063,60.151,60.026,60.1063,61345.0
2018-10-30 14:45:00,67.33,67.34,67.26,67.32,50520.0,60.0974,60.1063,60.0349,60.0885,50520.0
2018-10-30 14:50:00,67.32,67.63,67.3,67.56,84532.0,60.0885,60.3652,60.0706,60.3027,84532.0
2018-10-30 14:55:00,67.56,67.79,67.54,67.74,65069.0,60.3027,60.508,60.2849,60.4634,65069.0
2018-10-30 15:00:00,67.75,67.78,67.53,67.61,60607.0,60.4723,60.4991,60.2759,60.3473,60607.0
2018-10-30 15:05:00,67.61,67.73,67.57,67.7,53627.0,60.3473,60.4545,60.3116,60.4277,53627.0
2018-10-30 15:10:00,67.71,68.01,67.69,67.85,62978.0,60.4366,60.7044,60.4187,60.5616,62978.0
2018-10-30 15:15:00,67.86,67.98,67.8,67.81,58986.0,60.5705,60.6776,60.5169,60.5259,58986.0
2018-10-30 15:20:00,67.81,67.81,67.67,67.7,98571.0,60.5259,60.5259,60.4009,60.4277,98571.0
2018-10-30 15:25:00,67.69,67.93,67.68,67.81,107982.0,60.4187,60.633,60.4098,60.5259,107982.0
2018-10-30 15:30:00,67.81,67.94,67.77,67.93,130232.0,60.5259,60.6419,60.4902,60.633,130232.0
2018-10-30 15:35:00,67.92,67.96,67.74,67.75,106124.0,60.624,60.6597,60.4634,60.4723,106124.0
2018-10-30 15:40:00,67.74,67.91,67.74,67.82,105629.0,60.4634,60.6151,60.4634,60.5348,105629.0
2018-10-30 15:45:00,67.82,67.86,67.7,67.84,190449.0,60.5348,60.5705,60.4277,60.5526,190449.0
2018-10-30 15:50:00,67.84,68.08,67.83,68.0,186202.0,60.5526,60.7669,60.5437,60.6954,186202.0
2018-10-30 15:55:00,68.0,68.12,67.95,68.02,326892.0,60.6954,60.8026,60.6508,60.7133,326892.0
2018-10-31 09:30:00,68.7,68.8,68.63,68.71,142178.0,61.3203,61.4095,61.2578,61.3292,142178.0
2018-10-31 09:35:00,68.73,68.83,68.52,68.77,52105.0,61.347,61.4363,61.1596,61.3827,52105.0
2018-10-31 09:40:00,68.78,68.79,68.62,68.77,44193.0,61.3917,61.4006,61.2488,61.3827,44193.0
2018-10-31 09:45:00,68.75,68.93,68.75,68.91,83460.0,61.3649,61.5255,61.3649,61.5077,83460.0
2018-10-31 09:50:00,68.91,68.98,68.85,68.98,103475.0,61.5077,61.5702,61.4541,61.5702,103475.0
2018-10-31 09:55:00,68.97,69.12,68.91,69.1,106099.0,61.5613,61.6951,61.5077,61.6773,106099.0
2018-10-31 10:00:00,69.1,69.31,69.06,69.27,94473.0,61.6773,61.8647,61.6416,61.829,94473.0
2018-10-31 10:05:00,69.26,69.38,69.23,69.35,67389.0,61.8201,61.9272,61.7933,61.9004,67389.0
2018-10-31 10:10:00,69.36,69.37,69.18,69.22,43075.0,61.9094,61.9183,61.7487,61.7844,43075.0
2018-10-31 10:15:00,69.22,69.35,69.21,69.31,65631.0,61.7844,61.9004,61.7755,61.8647,65631.0
2018-10-31 10:20:00,69.32,69.39,69.26,69.37,49193.0,61.8737,61.9361,61.8201,61.9183,49193.0
2018-10-31 10:25:00,69.37,69.42,69.37,69.4,37651.0,61.9183,61.9629,61.9183,61.9451,37651.0
2018-10-31 10:30:00,69.4,69.57,69.4,69.56,44084.0,61.9451,62.0968,61.9451,62.0879,44084.0
2018-10-31 10:35:00,69.55,69.61,69.52,69.56,30280.0,62.0789,62.1325,62.0522,62.0879,30280.0
2018-10-31 10:40:00,69.56,69.6,69.51,69.52,45410.0,62.0879,62.1236,62.0432,62.0522,45410.0
2018-10-31 10:45:00,69.52,69.58,69.3,69.32,73342.0,62.0522,62.1057,61.8558,61.8737,73342.0
2018-10-31 10:50:00,69.33,69.37,69.18,69.23,49580.0,61.8826,61.9183,61.7487,61.7933,49580.0
2018-10-31 10:55:00,69.23,69.26,69.12,69.15,52535.0,61.7933,61.8201,61.6951,61.7219,52535.0
2018-10-31 11:00:00,69.15,69.26,69.06,69.09,70576.0,61.7219,61.8201,61.6416,61.6684,70576.0
2018-10-31 11:05:00,69.08,69.24,69.07,69.16,52118.0,61.6594,61.8022,61.6505,61.7308,52118.0
2018-10-31 11:10:00,69.17,69.27,69.13,69.19,51437.0,61.7398,61.829,61.7041,61.7576,51437.0
2018-10-31 11:15:00,69.19,69.27,69.12,69.23,45277.0,61.7576,61.829,61.6951,61.7933,45277.0
2018-10-31 11:20:00,69.23,69.49,69.23,69.48,52369.0,61.7933,62.0254,61.7933,62.0165,52369.0
2018-10-31 11:25:00,69.48,69.56,69.46,69.46,61621.0,62.0165,62.0879,61.9986,61.9986,61621.0
2018-10-31 11:30:00,69.45,69.46,69.28,69.3,66955.0,61.9897,61.9986,61.838,61.8558,66955.0
2018-10-31 11:35:00,69.29,69.35,69.25,69.34,35693.0,61.8469,61.9004,61.8112,61.8915,35693.0
2018-10-31 11:40:00,69.34,69.39,69.16,69.17,54714.0,61.8915,61.9361,61.7308,61.7398,54714.0
2018-10-31 11:45:00,69.17,69.26,69.15,69.16,42709.0,61.7398,61.8201,61.7219,61.7308,42709.0
2018-10-31 11:50:00,69.17,69.3,69.17,69.23,34117.0,61.7398,61.8558,61.7398,61.7933,34117.0
2018-10-31 11:55:00,69.23,69.24,69.1,69.18,61062.0,61.7933,61.8022,61.6773,61.7487,61062.0
2018-10-31 12:00:00,69.18,69.29,69.04,69.07,58033.0,61.7487,61.8469,61.6237,61.6505,58033.0
2018-10-31 12:05:00,69.06,69.06,68.99,69.03,37424.0,61.6416,61.6416,61.5791,61.6148,37424.0
2018-10-31 12:10:00,69.02,69.1,68.94,69.09,52026.0,61.6059,61.6773,61.5345,61.6684,52026.0
2018-10-31 12:15:00,69.09,69.11,68.92,69.04,57017.0,61.6684,61.6862,61.5166,61.6237,57017.0
2018-10-31 12:20:00,69.05,69.06,68.97,69.04,38822.0,61.6327,61.6416,61.5613,61.6237,38822.0
2018-10-31 12:25:00,69.03,69.09,68.98,68.99,43161.0,61.6148,61.6684,61.5702,61.5791,43161.0
2018-10-31 12:30:00,68.99,69.04,68.96,69.02,26843.0,61.5791,61.6237,61.5523,61.6059,26843.0
2018-10-31 12:35:00,69.02,69.07,69.0,69.03,35893.0,61.6059,61.6505,61.588,61.6148,35893.0
2018-10-31 12:40:00,69.03,69.18,68.97,69.14,44003.0,61.6148,61.7487,61.5613,61.713,44003.0
2018-10-31 12:45:00,69.14,69.22,69.12,69.2,18640.0,61.713,61.7844,61.6951,61.7665,18640.0
2018-10-31 12:50:00,69.2,69.27,69.16,69.26,23487.0,61.7665,61.829,61.7308,61.8201,23487.0
2018-10-31 12:55:00,69.26,69.39,69.25,69.28,32629.0,61.8201,61.9361,61.8112,61.838,32629.0
2018-10-31 13:00:00,69.28,69.31,69.23,69.24,27051.0,61.838,61.8647,61.7933,61.8022,27051.0
2018-10-31 13:05:00,69.24,69.27,69.22,69.23,26024.0,61.8022,61.829,61.7844,61.7933,26024.0
2018-10-31 13:10:00,69.23,69.39,69.22,69.35,24222.0,61.7933,61.9361,61.7844,61.9004,24222.0
2018-10-31 13:15:00,69.36,69.43,69.35,69.39,39651.0,61.9094,61.9718,61.9004,61.9361,39651.0
2018-10-31 13:20:00,69.39,69.48,69.38,69.44,54783.0,61.9361,62.0165,61.9272,61.9808,54783.0
2018-10-31 13:25:00,69.45,69.45,69.31,69.34,53603.0,61.9897,61.9897,61.8647,61.8915,53603.0
2018-10-31 13:30:00,69.34,69.37,69.32,69.36,41666.0,61.8915,61.9183,61.8737,61.9094,41666.0
2018-10-31 13:35:00,69.35,69.38,69.26,69.36,63083.0,61.9004,61.9272,61.8201,61.9094,63083.0
2018-10-31 13:40:00,69.35,69.59,69.34,69.59,53820.0,61.9004,62.1147,61.8915,62.1147,53820.0
2018-10-31 13:45:00,69.59,69.65,69.53,69.65,41777.0,62.1147,62.1682,62.0611,62.1682,41777.0
2018-10-31 13:50:00,69.65,69.71,69.59,69.65,38214.0,62.1682,62.2218,62.1147,62.1682,38214.0
2018-10-31 13:55:00,69.66,69.7,69.62,69.66,23226.0,62.1771,62.2128,62.1414,62.1771,23226.0
2018-10-31 14:00:00,69.65,69.76,69.58,69.73,47825.0,62.1682,62.2664,62.1057,62.2396,47825.0
2018-10-31 14:05:00,69.73,69.81,69.7,69.81,69037.0,62.2396,62.311,62.2128,62.311,69037.0
2018-10-31 14:10:00,69.81,69.87,69.77,69.84,32501.0,62.311,62.3646,62.2753,62.3378,32501.0
2018-10-31 14:15:00,69.84,69.9,69.8,69.85,41854.0,62.3378,62.3914,62.3021,62.3467,41854.0
2018-10-31 14:20:00,69.85,69.86,69.72,69.73,26885.0,62.3467,62.3556,62.2307,62.2396,26885.0
2018-10-31 14:25:00,69.73,69.81,69.7,69.81,35246.0,62.2396,62.311,62.2128,62.311,35246.0
2018-10-31 14:30:00,69.81,69.84,69.73,69.75,49496.0,62.311,62.3378,62.2396,62.2575,49496.0
2018-10-31 14:35:00,69.75,69.8,69.7,69.77,42901.0,62.2575,62.3021,62.2128,62.2753,42901.0
2018-10-31 14:40:00,69.77,69.91,69.76,69.78,52219.0,62.2753,62.4003,62.2664,62.2842,52219.0
2018-10-31 14:45:00,69.8,69.82,69.68,69.73,36980.0,62.3021,62.3199,62.195,62.2396,36980.0
2018-10-31 14:50:00,69.73,69.8,69.71,69.78,38843.0,62.2396,62.3021,62.2218,62.2842,38843.0
2018-10-31 14:55:00,69.79,69.83,69.74,69.77,39068.0,62.2932,62.3289,62.2485,62.2753,39068.0
2018-10-31 15:00:00,69.76,69.81,69.72,69.76,53478.0,62.2664,62.311,62.2307,62.2664,53478.0
2018-10-31 15:05:00,69.77,69.77,69.6,69.6,49654.0,62.2753,62.2753,62.1236,62.1236,49654.0
2018-10-31 15:10:00,69.59,69.63,69.56,69.61,45499.0,62.1147,62.1504,62.0879,62.1325,45499.0
2018-10-31 15:15:00,69.61,69.66,69.52,69.53,69019.0,62.1325,62.1771,62.0522,62.0611,69019.0
2018-10-31 15:20:00,69.53,69.58,69.38,69.44,103385.0,62.0611,62.1057,61.9272,61.9808,103385.0
2018-10-31 15:25:00,69.43,69.43,69.27,69.37,106863.0,61.9718,61.9718,61.829,61.9183,106863.0
2018-10-31 15:30:00,69.37,69.43,69.33,69.41,181396.0,61.9183,61.9718,61.8826,61.954,181396.0
2018-10-31 15:35:00,69.41,69.41,69.14,69.15,116989.0,61.954,61.954,61.713,61.7219,116989.0
2018-10-31 15:40:00,69.16,69.24,69.03,69.08,126292.0,61.7308,61.8022,61.6148,61.6594,126292.0
2018-10-31 15:45:00,69.08,69.14,68.88,68.93,229386.0,61.6594,61.713,61.4809,61.5255,229386.0
2018-10-31 15:50:00,68.93,69.02,68.9,68.94,134283.0,61.5255,61.6059,61.4988,61.5345,134283.0
2018-10-31 15:55:00,68.93,69.03,68.85,68.93,402332.0,61.5255,61.6148,61.4541,61.5255,402332.0
2018-11-01 09:30:00,69.09,69.44,69.02,69.3,110317.0,61.6684,61.9808,61.6059,61.8558,110317.0
2018-11-01 09:35:00,69.3,69.5,69.24,69.31,52082.0,61.8558,62.0343,61.8022,61.8647,52082.0
2018-11-01 09:40:00,69.31,69.33,69.1,69.15,42746.0,61.8647,61.8826,61.6773,61.7219,42746.0
2018-11-01 09:45:00,69.15,69.15,68.82,68.85,66911.0,61.7219,61.7219,61.4274,61.4541,66911.0
2018-11-01 09:50:00,68.84,69.05,68.82,68.98,41838.0,61.4452,61.6327,61.4274,61.5702,41838.0
2018-11-01 09:55:00,68.98,69.02,68.88,68.96,34896.0,61.5702,61.6059,61.4809,61.5523,34896.0
2018-11-01 10:00:00,68.96,69.05,68.87,68.93,42941.0,61.5523,61.6327,61.472,61.5255,42941.0
2018-11-01 10:05:00,68.94,68.98,68.74,68.94,58665.0,61.5345,61.5702,61.356,61.5345,58665.0
2018-11-01 10:10:00,68.94,69.33,68.94,69.26,40321.0,61.5345,61.8826,61.5345,61.8201,40321.0
2018-11-01 10:15:00,69.26,69.42,69.26,69.34,34965.0,61.8201,61.9629,61.8201,61.8915,34965.0
2018-11-01 10:20:00,69.34,69.45,69.31,69.41,69980.0,61.8915,61.9897,61.8647,61.954,69980.0
2018-11-01 10:25:00,69.41,69.49,69.4,69.49,50237.0,61.954,62.0254,61.9451,62.0254,50237.0
2018-11-01 10:30:00,69.49,69.83,69.47,69.76,65963.0,62.0254,62.3289,62.0075,62.2664,65963.0
2018-11-01 10:35:00,69.77,69.88,69.74,69.76,43467.0,62.2753,62.3735,62.2485,62.2664,43467.0
2018-11-01 10:40:00,69.77,69.77,69.64,69.71,36976.0,62.2753,62.2753,62.1593,62.2218,36976.0
2018-11-01 10:45:00,69.71,69.85,69.7,69.77,88775.0,62.2218,62.3467,62.2128,62.2753,88775.0
2018-11-01 10:50:00,69.77,69.92,69.76,69.86,46934.0,62.2753,62.4092,62.2664,62.3556,46934.0
2018-11-01 10:55:00,69.86,69.95,69.79,69.94,46694.0,62.3556,62.436,62.2932,62.4271,46694.0
2018-11-01 11:00:00,69.95,69.98,69.85,69.92,134881.0,62.436,62.4628,62.3467,62.4092,134881.0
2018-11-01 11:05:00,69.92,70.0,69.85,69.89,43775.0,62.4092,62.4806,62.3467,62.3824,43775.0
2018-11-01 11:10:00,69.9,69.9,69.75,69.76,70527.0,62.3914,62.3914,62.2575,62.2664,70527.0
2018-11-01 11:15:00,69.76,69.79,69.71,69.75,41643.0,62.2664,62.2932,62.2218,62.2575,41643.0
2018-11-01 11:20:00,69.75,69.86,69.68,69.84,87218.0,62.2575,62.3556,62.195,62.3378,87218.0
2018-11-01 11:25:00,69.85,69.96,69.8,69.93,50317.0,62.3467,62.4449,62.3021,62.4181,50317.0
2018-11-01 11:30:00,69.93,70.03,69.87,69.87,76028.0,62.4181,62.5074,62.3646,62.3646,76028.0
2018-11-01 11:35:00,69.88,69.9,69.8,69.82,35449.0,62.3735,62.3914,62.3021,62.3199,35449.0
2018-11-01 11:40:00,69.83,69.84,69.79,69.83,68968.0,62.3289,62.3378,62.2932,62.3289,68968.0
2018-11-01 11:45:00,69.84,69.86,69.79,69.86,74854.0,62.3378,62.3556,62.2932,62.3556,74854.0
2018-11-01 11:50:00,69.86,70.06,69.82,70.06,64773.0,62.3556,62.5342,62.3199,62.5342,64773.0
2018-11-01 11:55:00,70.07,70.09,69.83,69.86,52235.0,62.5431,62.5609,62.3289,62.3556,52235.0
2018-11-01 12:00:00,69.85,69.88,69.74,69.84,61355.0,62.3467,62.3735,62.2485,62.3378,61355.0
2018-11-01 12:05:00,69.84,70.02,69.82,69.97,46414.0,62.3378,62.4985,62.3199,62.4538,46414.0
2018-11-01 12:10:00,69.97,70.11,69.88,70.05,362436.0,62.4538,62.5788,62.3735,62.5252,362436.0
2018-11-01 12:15:00,70.06,70.06,69.85,69.94,73681.0,62.5342,62.5342,62.3467,62.4271,73681.0
2018-11-01 12:20:00,69.93,70.07,69.92,70.04,190947.0,62.4181,62.5431,62.4092,62.5163,190947.0
2018-11-01 12:25:00,70.04,70.04,69.98,69.98,86989.0,62.5163,62.5163,62.4628,62.4628,86989.0
2018-11-01 12:30:00,69.96,70.08,69.95,70.07,44688.0,62.4449,62.552,62.436,62.5431,44688.0
2018-11-01 12:35:00,70.08,70.08,69.95,70.02,47006.0,62.552,62.552,62.436,62.4985,47006.0
2018-11-01 12:40:00,70.01,70.03,69.91,69.95,38385.0,62.4895,62.5074,62.4003,62.436,38385.0
2018-11-01 12:45:00,69.95,70.01,69.94,70.01,37735.0,62.436,62.4895,62.4271,62.4895,37735.0
2018-11-01 12:50:00,70.01,70.07,70.0,70.06,50329.0,62.4895,62.5431,62.4806,62.5342,50329.0
2018-11-01 12:55:00,70.06,70.14,70.04,70.14,50488.0,62.5342,62.6056,62.5163,62.6056,50488.0
2018-11-01 13:00:00,70.14,70.21,70.07,70.16,61586.0,62.6056,62.668,62.5431,62.6234,61586.0
2018-11-01 13:05:00,70.16,70.19,70.03,70.13,121899.0,62.6234,62.6502,62.5074,62.5966,121899.0
2018-11-01 13:10:00,70.13,70.16,70.1,70.11,48954.0,62.5966,62.6234,62.5699,62.5788,48954.0
2018-11-01 13:15:00,70.1,70.1,70.04,70.08,17227.0,62.5699,62.5699,62.5163,62.552,17227.0
2018-11-01 13:20:00,70.09,70.14,70.08,70.1,17908.0,62.5609,62.6056,62.552,62.5699,17908.0
2018-11-01 13:25:00,70.11,70.13,70.06,70.11,20429.0,62.5788,62.5966,62.5342,62.5788,20429.0
2018-11-01 13:30:00,70.12,70.33,70.12,70.3,71981.0,62.5877,62.7752,62.5877,62.7484,71981.0
2018-11-01 13:35:00,70.3,70.31,70.17,70.23,50646.0,62.7484,62.7573,62.6323,62.6859,50646.0
2018-11-01 13:40:00,70.23,70.35,70.23,70.28,42107.0,62.6859,62.793,62.6859,62.7305,42107.0
2018-11-01 13:45:00,70.28,70.35,70.21,70.22,100701.0,62.7305,62.793,62.668,62.677,100701.0
2018-11-01 13:50:00,70.21,70.24,70.18,70.19,37128.0,62.668,62.6948,62.6413,62.6502,37128.0
2018-11-01 13:55:00,70.19,70.24,70.1,70.13,73255.0,62.6502,62.6948,62.5699,62.5966,73255.0
2018-11-01 14:00:00,70.13,70.14,70.01,70.01,63016.0,62.5966,62.6056,62.4895,62.4895,63016.0
2018-11-01 14:05:00,70.01,70.03,69.85,69.9,38262.0,62.4895,62.5074,62.3467,62.3914,38262.0
2018-11-01 14:10:00,69.9,69.96,69.88,69.9,27306.0,62.3914,62.4449,62.3735,62.3914,27306.0
2018-11-01 14:15:00,69.89,70.0,69.89,69.96,32754.0,62.3824,62.4806,62.3824,62.4449,32754.0
2018-11-01 14:20:00,69.97,70.03,69.95,70.03,17349.0,62.4538,62.5074,62.436,62.5074,17349.0
2018-11-01 14:25:00,70.02,70.05,69.98,69.99,30764.0,62.4985,62.5252,62.4628,62.4717,30764.0
2018-11-01 14:30:00,69.98,70.06,69.91,69.94,55158.0,62.4628,62.5342,62.4003,62.4271,55158.0
2018-11-01 14:35:00,69.93,70.03,69.92,69.97,21655.0,62.4181,62.5074,62.4092,62.4538,21655.0
2018-11-01 14:40:00,69.97,69.97,69.93,69.96,17550.0,62.4538,62.4538,62.4181,62.4449,17550.0
2018-11-01 14:45:00,69.95,70.04,69.95,70.03,21792.0,62.436,62.5163,62.436,62.5074,21792.0
2018-11-01 14:50:00,70.03,70.04,69.97,69.99,23560.0,62.5074,62.5163,62.4538,62.4717,23560.0
2018-11-01 14:55:00,70.0,70.03,69.97,70.01,29747.0,62.4806,62.5074,62.4538,62.4895,29747.0
2018-11-01 15:00:00,70.01,70.01,69.94,69.95,35966.0,62.4895,62.4895,62.4271,62.436,35966.0
2018-11-01 15:05:00,69.95,69.97,69.84,69.93,24533.0,62.436,62.4538,62.3378,62.4181,24533.0
2018-11-01 15:10:00,69.94,69.99,69.88,69.95,33573.0,62.4271,62.4717,62.3735,62.436,33573.0
2018-11-01 15:15:00,69.95,69.96,69.89,69.93,30388.0,62.436,62.4449,62.3824,62.4181,30388.0
2018-11-01 15:20:00,69.93,69.94,69.86,69.93,37950.0,62.4181,62.4271,62.3556,62.4181,37950.0
2018-11-01 15:25:00,69.93,70.0,69.91,69.99,28928.0,62.4181,62.4806,62.4003,62.4717,28928.0
2018-11-01 15:30:00,69.99,70.01,69.93,69.99,69179.0,62.4717,62.4895,62.4181,62.4717,69179.0
2018-11-01 15:35:00,69.99,70.05,69.98,70.01,52581.0,62.4717,62.5252,62.4628,62.4895,52581.0
2018-11-01 15:40:00,70.01,70.15,69.97,70.14,101955.0,62.4895,62.6145,62.4538,62.6056,101955.0
2018-11-01 15:45:00,70.13,70.19,70.05,70.16,128748.0,62.5966,62.6502,62.5252,62.6234,128748.0
2018-11-01 15:50:00,70.16,70.22,70.09,70.15,123862.0,62.6234,62.677,62.5609,62.6145,123862.0
2018-11-01 15:55:00,70.16,70.27,70.07,70.14,288754.0,62.6234,62.7216,62.5431,62.6056,288754.0
2018-11-02 09:30:00,70.75,71.15,70.63,71.04,217243.0,63.15,63.5071,63.0429,63.4089,217243.0
2018-11-02 09:35:00,71.03,71.37,70.99,71.35,93076.0,63.4,63.7034,63.3643,63.6856,93076.0
2018-11-02 09:40:00,71.36,71.38,71.21,71.28,60814.0,63.6945,63.7124,63.5606,63.6231,60814.0
2018-11-02 09:45:00,71.29,71.34,71.14,71.15,52494.0,63.632,63.6767,63.4981,63.5071,52494.0
2018-11-02 09:50:00,71.15,71.21,71.0,71.06,55079.0,63.5071,63.5606,63.3732,63.4267,55079.0
2018-11-02 09:55:00,71.07,71.08,70.92,71.06,55878.0,63.4357,63.4446,63.3018,63.4267,55878.0
2018-11-02 10:00:00,71.07,71.13,70.94,70.94,58307.0,63.4357,63.4892,63.3196,63.3196,58307.0
2018-11-02 10:05:00,70.94,70.97,70.85,70.92,66204.0,63.3196,63.3464,63.2393,63.3018,66204.0
2018-11-02 10:10:00,70.92,70.92,70.71,70.73,56530.0,63.3018,63.3018,63.1143,63.1322,56530.0
2018-11-02 10:15:00,70.74,71.05,70.66,71.01,78546.0,63.1411,63.4178,63.0697,63.3821,78546.0
2018-11-02 10:20:00,71.02,71.03,70.76,70.77,45799.0,63.391,63.4,63.159,63.1679,45799.0
2018-11-02 10:25:00,70.77,70.81,70.53,70.53,57828.0,63.1679,63.2036,62.9537,62.9537,57828.0
2018-11-02 10:30:00,70.52,70.6,70.5,70.51,52201.0,62.9447,63.0162,62.9269,62.9358,52201.0
2018-11-02 10:35:00,70.5,70.62,70.44,70.45,57468.0,62.9269,63.034,62.8733,62.8823,57468.0
2018-11-02 10:40:00,70.45,70.55,70.33,70.5,61511.0,62.8823,62.9715,62.7752,62.9269,61511.0
2018-11-02 10:45:00,70.49,70.61,70.44,70.44,38438.0,62.918,63.0251,62.8733,62.8733,38438.0
2018-11-02 10:50:00,70.43,70.54,70.35,70.35,36684.0,62.8644,62.9626,62.793,62.793,36684.0
2018-11-02 10:55:00,70.34,70.49,70.29,70.38,66048.0,62.7841,62.918,62.7395,62.8198,66048.0
2018-11-02 11:00:00,70.38,70.51,70.3,70.33,47222.0,62.8198,62.9358,62.7484,62.7752,47222.0
2018-11-02 11:05:00,70.32,70.49,70.27,70.49,45518.0,62.7662,62.918,62.7216,62.918,45518.0
2018-11-02 11:10:00,70.49,70.58,70.43,70.43,46423.0,62.918,62.9983,62.8644,62.8644,46423.0
2018-11-02 11:15:00,70.43,70.48,70.31,70.37,43561.0,62.8644,62.909,62.7573,62.8109,43561.0
2018-11-02 11:20:00,70.37,70.37,70.2,70.29,39276.0,62.8109,62.8109,62.6591,62.7395,39276.0
2018-11-02 11:25:00,70.3,70.33,70.11,70.26,51195.0,62.7484,62.7752,62.5788,62.7127,51195.0
2018-11-02 11:30:00,70.27,70.44,70.25,70.34,27933.0,62.7216,62.8733,62.7038,62.7841,27933.0
2018-11-02 11:35:00,70.35,70.41,70.2,70.28,37075.0,62.793,62.8466,62.6591,62.7305,37075.0
2018-11-02 11:40:00,70.28,70.3,70.19,70.25,47983.0,62.7305,62.7484,62.6502,62.7038,47983.0
2018-11-02 11:45:00,70.25,70.26,70.12,70.15,36098.0,62.7038,62.7127,62.5877,62.6145,36098.0
2018-11-02 11:50:00,70.17,70.22,70.14,70.2,21044.0,62.6323,62.677,62.6056,62.6591,21044.0
2018-11-02 11:55:00,70.19,70.37,70.19,70.36,29832.0,62.6502,62.8109,62.6502,62.8019,29832.0
2018-11-02 12:00:00,70.36,70.42,70.27,70.29,34463.0,62.8019,62.8555,62.7216,62.7395,34463.0
2018-11-02 12:05:00,70.29,70.34,70.09,70.09,51002.0,62.7395,62.7841,62.5609,62.5609,51002.0
2018-11-02 12:10:00,70.08,70.11,69.99,70.07,47638.0,62.552,62.5788,62.4717,62.5431,47638.0
2018-11-02 12:15:00,70.06,70.16,70.05,70.15,37065.0,62.5342,62.6234,62.5252,62.6145,37065.0
2018-11-02 12:20:00,70.15,70.18,70.1,70.16,20501.0,62.6145,62.6413,62.5699,62.6234,20501.0
2018-11-02 12:25:00,70.16,70.27,70.14,70.26,31042.0,62.6234,62.7216,62.6056,62.7127,31042.0
2018-11-02 12:30:00,70.26,70.28,69.93,69.93,59352.0,62.7127,62.7305,62.4181,62.4181,59352.0
2018-11-02 12:35:00,69.93,70.03,69.86,69.89,30008.0,62.4181,62.5074,62.3556,62.3824,30008.0
2018-11-02 12:40:00,69.88,70.0,69.86,69.95,27476.0,62.3735,62.4806,62.3556,62.436,27476.0
2018-11-02 12:45:00,69.94,69.97,69.86,69.96,27318.0,62.4271,62.4538,62.3556,62.4449,27318.0
2018-11-02 12:50:00,69.97,69.98,69.67,69.69,44574.0,62.4538,62.4628,62.1861,62.2039,44574.0
2018-11-02 12:55:00,69.68,69.81,69.59,69.81,53308.0,62.195,62.311,62.1147,62.311,53308.0
2018-11-02 13:00:00,69.8,69.8,69.69,69.69,40088.0,62.3021,62.3021,62.2039,62.2039,40088.0
2018-11-02 13:05:00,69.68,69.89,69.63,69.86,41750.0,62.195,62.3824,62.1504,62.3556,41750.0
2018-11-02 13:10:00,69.85,69.93,69.83,69.91,28527.0,62.3467,62.4181,62.3289,62.4003,28527.0
2018-11-02 13:15:00,69.93,69.99,69.88,69.98,27275.0,62.4181,62.4717,62.3735,62.4628,27275.0
2018-11-02 13:20:00,69.98,70.05,69.89,69.95,28130.0,62.4628,62.5252,62.3824,62.436,28130.0
2018-11-02 13:25:00,69.95,69.96,69.86,69.92,22961.0,62.436,62.4449,62.3556,62.4092,22961.0
2018-11-02 13:30:00,69.9,69.9,69.82,69.83,30502.0,62.3914,62.3914,62.3199,62.3289,30502.0
2018-11-02 13:35:00,69.85,69.86,69.77,69.83,18141.0,62.3467,62.3556,62.2753,62.3289,18141.0
2018-11-02 13:40:00,69.81,70.0,69.78,69.96,32601.0,62.311,62.4806,62.2842,62.4449,32601.0
2018-11-02 13:45:00,69.97,70.01,69.92,69.92,15306.0,62.4538,62.4895,62.4092,62.4092,15306.0
2018-11-02 13:50:00,69.92,69.95,69.84,69.86,31190.0,62.4092,62.436,62.3378,62.3556,31190.0
2018-11-02 13:55:00,69.86,69.9,69.82,69.88,24275.0,62.3556,62.3914,62.3199,62.3735,24275.0
2018-11-02 14:00:00,69.88,69.89,69.77,69.78,26140.0,62.3735,62.3824,62.2753,62.2842,26140.0
2018-11-02 14:05:00,69.78,69.79,69.71,69.74,34193.0,62.2842,62.2932,62.2218,62.2485,34193.0
2018-11-02 14:10:00,69.74,69.78,69.74,69.78,16132.0,62.2485,62.2842,62.2485,62.2842,16132.0
2018-11-02 14:15:00,69.78,69.92,69.77,69.92,20818.0,62.2842,62.4092,62.2753,62.4092,20818.0
2018-11-02 14:20:00,69.91,69.91,69.77,69.83,26881.0,62.4003,62.4003,62.2753,62.3289,26881.0
2018-11-02 14:25:00,69.83,70.5,69.78,70.48,125432.0,62.3289,62.9269,62.2842,62.909,125432.0
2018-11-02 14:30:00,70.44,70.47,70.07,70.18,70805.0,62.8733,62.9001,62.5431,62.6413,70805.0
2018-11-02 14:35:00,70.19,70.19,70.03,70.04,36623.0,62.6502,62.6502,62.5074,62.5163,36623.0
2018-11-02 14:40:00,70.04,70.2,70.04,70.12,25154.0,62.5163,62.6591,62.5163,62.5877,25154.0
2018-11-02 14:45:00,70.12,70.15,70.06,70.14,26249.0,62.5877,62.6145,62.5342,62.6056,26249.0
2018-11-02 14:50:00,70.14,70.22,70.12,70.18,26251.0,62.6056,62.677,62.5877,62.6413,26251.0
2018-11-02 14:55:00,70.18,70.23,70.12,70.19,51688.0,62.6413,62.6859,62.5877,62.6502,51688.0
2018-11-02 15:00:00,70.18,70.24,69.96,70.02,39086.0,62.6413,62.6948,62.4449,62.4985,39086.0
2018-11-02 15:05:00,70.03,70.12,69.99,70.08,27893.0,62.5074,62.5877,62.4717,62.552,27893.0
2018-11-02 15:10:00,70.08,70.35,70.04,70.24,52878.0,62.552,62.793,62.5163,62.6948,52878.0
2018-11-02 15:15:00,70.23,70.26,70.14,70.17,34520.0,62.6859,62.7127,62.6056,62.6323,34520.0
2018-11-02 15:20:00,70.18,70.28,70.17,70.28,41492.0,62.6413,62.7305,62.6323,62.7305,41492.0
2018-11-02 15:25:00,70.28,70.3,70.18,70.23,48129.0,62.7305,62.7484,62.6413,62.6859,48129.0
2018-11-02 15:30:00,70.23,70.23,70.12,70.16,47040.0,62.6859,62.6859,62.5877,62.6234,47040.0
2018-11-02 15:35:00,70.16,70.27,70.06,70.25,49032.0,62.6234,62.7216,62.5342,62.7038,49032.0
2018-11-02 15:40:00,70.24,70.34,70.22,70.29,67657.0,62.6948,62.7841,62.677,62.7395,67657.0
2018-11-02 15:45:00,70.29,70.3,70.19,70.26,76320.0,62.7395,62.7484,62.6502,62.7127,76320.0
2018-11-02 15:50:00,70.26,70.33,70.25,70.3,88520.0,62.7127,62.7752,62.7038,62.7484,88520.0
2018-11-02 15:55:00,70.29,70.36,70.07,70.17,442006.0,62.7395,62.8019,62.5431,62.6323,442006.0
2018-11-05 09:30:00,70.48,70.88,70.48,70.83,147443.0,62.909,63.2661,62.909,63.2214,147443.0
2018-11-05 09:35:00,70.83,70.89,70.69,70.8,53247.0,63.2214,63.275,63.0965,63.1947,53247.0
2018-11-05 09:40:00,70.82,70.9,70.61,70.62,47310.0,63.2125,63.2839,63.0251,63.034,47310.0
2018-11-05 09:45:00,70.63,70.94,70.63,70.86,53638.0,63.0429,63.3196,63.0429,63.2482,53638.0
2018-11-05 09:50:00,70.86,71.0,70.86,70.97,62312.0,63.2482,63.3732,63.2482,63.3464,62312.0
2018-11-05 09:55:00,70.97,70.98,70.75,70.85,107197.0,63.3464,63.3553,63.15,63.2393,107197.0
2018-11-05 10:00:00,70.84,70.97,70.79,70.84,74327.0,63.2304,63.3464,63.1857,63.2304,74327.0
2018-11-05 10:05:00,70.84,70.89,70.73,70.78,67053.0,63.2304,63.275,63.1322,63.1768,67053.0
2018-11-05 10:10:00,70.78,70.79,70.67,70.75,79824.0,63.1768,63.1857,63.0786,63.15,79824.0
2018-11-05 10:15:00,70.75,70.8,70.72,70.79,46741.0,63.15,63.1947,63.1233,63.1857,46741.0
2018-11-05 10:20:00,70.79,70.8,70.7,70.78,64161.0,63.1857,63.1947,63.1054,63.1768,64161.0
2018-11-05 10:25:00,70.78,70.79,70.72,70.75,52545.0,63.1768,63.1857,63.1233,63.15,52545.0
2018-11-05 10:30:00,70.75,70.99,70.75,70.9,66677.0,63.15,63.3643,63.15,63.2839,66677.0
2018-11-05 10:35:00,70.9,70.91,70.8,70.84,42730.0,63.2839,63.2929,63.1947,63.2304,42730.0
2018-11-05 10:40:00,70.83,70.9,70.78,70.85,86197.0,63.2214,63.2839,63.1768,63.2393,86197.0
2018-11-05 10:45:00,70.84,70.87,70.69,70.69,36455.0,63.2304,63.2572,63.0965,63.0965,36455.0
2018-11-05 10:50:00,70.69,70.8,70.64,70.76,92521.0,63.0965,63.1947,63.0519,63.159,92521.0
2018-11-05 10:55:00,70.77,70.87,70.7,70.81,65045.0,63.1679,63.2572,63.1054,63.2036,65045.0
2018-11-05 11:00:00,70.8,70.86,70.76,70.84,59876.0,63.1947,63.2482,63.159,63.2304,59876.0
2018-11-05 11:05:00,70.84,70.96,70.76,70.76,69153.0,63.2304,63.3375,63.159,63.159,69153.0
2018-11-05 11:10:00,70.76,70.76,70.6,70.6,150909.0,63.159,63.159,63.0162,63.0162,150909.0
2018-11-05 11:15:00,70.61,70.62,70.53,70.56,61668.0,63.0251,63.034,62.9537,62.9805,61668.0
2018-11-05 11:20:00,70.57,70.57,70.48,70.52,123170.0,62.9894,62.9894,62.909,62.9447,123170.0
2018-11-05 11:25:00,70.53,70.53,70.37,70.45,204497.0,62.9537,62.9537,62.8109,62.8823,204497.0
2018-11-05 11:30:00,70.45,70.46,70.22,70.25,72722.0,62.8823,62.8912,62.677,62.7038,72722.0
2018-11-05 11:35:00,70.25,70.35,70.25,70.28,38493.0,62.7038,62.793,62.7038,62.7305,38493.0
2018-11-05 11:40:00,70.27,70.33,70.15,70.22,29416.0,62.7216,62.7752,62.6145,62.677,29416.0
2018-11-05 11:45:00,70.22,70.27,70.19,70.27,33916.0,62.677,62.7216,62.6502,62.7216,33916.0
2018-11-05 11:50:00,70.27,70.47,70.27,70.42,67061.0,62.7216,62.9001,62.7216,62.8555,67061.0
2018-11-05 11:55:00,70.42,70.43,70.31,70.37,33732.0,62.8555,62.8644,62.7573,62.8109,33732.0
2018-11-05 12:00:00,70.4,70.4,70.28,70.31,36490.0,62.8376,62.8376,62.7305,62.7573,36490.0
2018-11-05 12:05:00,70.3,70.32,70.16,70.16,67476.0,62.7484,62.7662,62.6234,62.6234,67476.0
2018-11-05 12:10:00,70.16,70.32,70.15,70.3,38411.0,62.6234,62.7662,62.6145,62.7484,38411.0
2018-11-05 12:15:00,70.29,70.32,70.25,70.28,28340.0,62.7395,62.7662,62.7038,62.7305,28340.0
2018-11-05 12:20:00,70.28,70.35,70.28,70.33,19970.0,62.7305,62.793,62.7305,62.7752,19970.0
2018-11-05 12:25:00,70.33,70.33,70.26,70.27,40872.0,62.7752,62.7752,62.7127,62.7216,40872.0
2018-11-05 12:30:00,70.27,70.3,70.23,70.23,28654.0,62.7216,62.7484,62.6859,62.6859,28654.0
2018-11-05 12:35:00,70.23,70.25,70.15,70.25,48680.0,62.6859,62.7038,62.6145,62.7038,48680.0
2018-11-05 12:40:00,70.25,70.28,70.18,70.2,34720.0,62.7038,62.7305,62.6413,62.6591,34720.0
2018-11-05 12:45:00,70.2,70.2,70.13,70.15,99474.0,62.6591,62.6591,62.5966,62.6145,99474.0
2018-11-05 12:50:00,70.15,70.2,70.14,70.17,41760.0,62.6145,62.6591,62.6056,62.6323,41760.0
2018-11-05 12:55:00,70.17,70.2,70.14,70.18,81869.0,62.6323,62.6591,62.6056,62.6413,81869.0
2018-11-05 13:00:00,70.18,70.18,70.03,70.06,36864.0,62.6413,62.6413,62.5074,62.5342,36864.0
2018-11-05 13:05:00,70.06,70.09,70.02,70.09,27463.0,62.5342,62.5609,62.4985,62.5609,27463.0
2018-11-05 13:10:00,70.09,70.14,70.02,70.14,27538.0,62.5609,62.6056,62.4985,62.6056,27538.0
2018-11-05 13:15:00,70.14,70.18,70.11,70.15,39399.0,62.6056,62.6413,62.5788,62.6145,39399.0
2018-11-05 13:20:00,70.16,70.18,70.05,70.06,74148.0,62.6234,62.6413,62.5252,62.5342,74148.0
2018-11-05 13:25:00,70.04,70.1,70.04,70.06,23725.0,62.5163,62.5699,62.5163,62.5342,23725.0
2018-11-05 13:30:00,70.06,70.07,69.99,70.05,67146.0,62.5342,62.5431,62.4717,62.5252,67146.0
2018-11-05 13:35:00,70.05,70.12,70.01,70.07,81175.0,62.5252,62.5877,62.4895,62.5431,81175.0
2018-11-05 13:40:00,70.07,70.12,70.06,70.12,93110.0,62.5431,62.5877,62.5342,62.5877,93110.0
2018-11-05 13:45:00,70.12,70.22,70.11,70.21,144808.0,62.5877,62.677,62.5788,62.668,144808.0
2018-11-05 13:50:00,70.22,70.23,70.14,70.2,54766.0,62.677,62.6859,62.6056,62.6591,54766.0
2018-11-05 13:55:00,70.2,70.28,70.19,70.23,57550.0,62.6591,62.7305,62.6502,62.6859,57550.0
2018-11-05 14:00:00,70.23,70.27,70.2,70.23,45634.0,62.6859,62.7216,62.6591,62.6859,45634.0
2018-11-05 14:05:00,70.23,70.33,70.21,70.33,57330.0,62.6859,62.7752,62.668,62.7752,57330.0
2018-11-05 14:10:00,70.34,70.34,70.31,70.33,22958.0,62.7841,62.7841,62.7573,62.7752,22958.0
2018-11-05 14:15:00,70.33,70.41,70.29,70.4,35596.0,62.7752,62.8466,62.7395,62.8376,35596.0
2018-11-05 14:20:00,70.4,70.54,70.4,70.52,37803.0,62.8376,62.9626,62.8376,62.9447,37803.0
2018-11-05 14:25:00,70.51,70.52,70.44,70.49,31451.0,62.9358,62.9447,62.8733,62.918,31451.0
2018-11-05 14:30:00,70.49,70.54,70.47,70.53,26718.0,62.918,62.9626,62.9001,62.9537,26718.0
2018-11-05 14:35:00,70.53,70.56,70.51,70.56,41552.0,62.9537,62.9805,62.9358,62.9805,41552.0
2018-11-05 14:40:00,70.57,70.62,70.56,70.61,36153.0,62.9894,63.034,62.9805,63.0251,36153.0
2018-11-05 14:45:00,70.62,70.74,70.61,70.72,60299.0,63.034,63.1411,63.0251,63.1233,60299.0
2018-11-05 14:50:00,70.73,70.82,70.72,70.72,87447.0,63.1322,63.2125,63.1233,63.1233,87447.0
2018-11-05 14:55:00,70.72,70.72,70.56,70.57,49306.0,63.1233,63.1233,62.9805,62.9894,49306.0
2018-11-05 15:00:00,70.57,70.63,70.54,70.63,86989.0,62.9894,63.0429,62.9626,63.0429,86989.0
2018-11-05 15:05:00,70.63,70.69,70.59,70.61,61199.0,63.0429,63.0965,63.0072,63.0251,61199.0
2018-11-05 15:10:00,70.61,70.62,70.58,70.62,58771.0,63.0251,63.034,62.9983,63.034,58771.0
2018-11-05 15:15:00,70.61,70.61,70.47,70.47,131108.0,63.0251,63.0251,62.9001,62.9001,131108.0
2018-11-05 15:20:00,70.47,70.51,70.41,70.46,91406.0,62.9001,62.9358,62.8466,62.8912,91406.0
2018-11-05 15:25:00,70.46,70.46,70.36,70.45,76738.0,62.8912,62.8912,62.8019,62.8823,76738.0
2018-11-05 15:30:00,70.45,70.46,70.36,70.43,67739.0,62.8823,62.8912,62.8019,62.8644,67739.0
2018-11-05 15:35:00,70.42,70.48,70.39,70.4,105206.0,62.8555,62.909,62.8287,62.8376,105206.0
2018-11-05 15:40:00,70.41,70.45,70.38,70.43,359242.0,62.8466,62.8823,62.8198,62.8644,359242.0
2018-11-05 15:45:00,70.43,70.46,70.38,70.41,180776.0,62.8644,62.8912,62.8198,62.8466,180776.0
2018-11-05 15:50:00,70.4,70.46,70.38,70.45,235992.0,62.8376,62.8912,62.8198,62.8823,235992.0
2018-11-05 15:55:00,70.45,70.59,70.4,70.41,595952.0,62.8823,63.0072,62.8376,62.8466,595952.0
2018-11-06 09:30:00,70.33,70.5,70.22,70.34,114658.0,62.7752,62.9269,62.677,62.7841,114658.0
2018-11-06 09:35:00,70.34,70.45,70.27,70.38,21638.0,62.7841,62.8823,62.7216,62.8198,21638.0
2018-11-06 09:40:00,70.41,70.42,70.3,70.33,53123.0,62.8466,62.8555,62.7484,62.7752,53123.0
2018-11-06 09:45:00,70.33,70.54,70.33,70.39,50566.0,62.7752,62.9626,62.7752,62.8287,50566.0
2018-11-06 09:50:00,70.39,70.56,70.35,70.53,34095.0,62.8287,62.9805,62.793,62.9537,34095.0
2018-11-06 09:55:00,70.53,70.57,70.41,70.42,31041.0,62.9537,62.9894,62.8466,62.8555,31041.0
2018-11-06 10:00:00,70.42,70.52,70.42,70.46,25420.0,62.8555,62.9447,62.8555,62.8912,25420.0
2018-11-06 10:05:00,70.46,70.54,70.41,70.51,35352.0,62.8912,62.9626,62.8466,62.9358,35352.0
2018-11-06 10:10:00,70.51,70.65,70.5,70.64,25496.0,62.9358,63.0608,62.9269,63.0519,25496.0
2018-11-06 10:15:00,70.64,70.67,70.52,70.53,19386.0,63.0519,63.0786,62.9447,62.9537,19386.0
2018-11-06 10:20:00,70.52,70.55,70.46,70.55,20199.0,62.9447,62.9715,62.8912,62.9715,20199.0
2018-11-06 10:25:00,70.55,70.57,70.44,70.45,36577.0,62.9715,62.9894,62.8733,62.8823,36577.0
2018-11-06 10:30:00,70.45,70.55,70.44,70.53,21352.0,62.8823,62.9715,62.8733,62.9537,21352.0
2018-11-06 10:35:00,70.53,70.53,70.35,70.36,21135.0,62.9537,62.9537,62.793,62.8019,21135.0
2018-11-06 10:40:00,70.35,70.48,70.33,70.46,20162.0,62.793,62.909,62.7752,62.8912,20162.0
2018-11-06 10:45:00,70.45,70.5,70.41,70.46,19724.0,62.8823,62.9269,62.8466,62.8912,19724.0
2018-11-06 10:50:00,70.45,70.53,70.41,70.52,13226.0,62.8823,62.9537,62.8466,62.9447,13226.0
2018-11-06 10:55:00,70.54,70.54,70.43,70.49,18474.0,62.9626,62.9626,62.8644,62.918,18474.0
2018-11-06 11:00:00,70.51,70.52,70.36,70.43,45731.0,62.9358,62.9447,62.8019,62.8644,45731.0
2018-11-06 11:05:00,70.44,70.56,70.41,70.5,40648.0,62.8733,62.9805,62.8466,62.9269,40648.0
2018-11-06 11:10:00,70.5,70.82,70.45,70.81,84727.0,62.9269,63.2125,62.8823,63.2036,84727.0
2018-11-06 11:15:00,70.81,70.85,70.65,70.67,25181.0,63.2036,63.2393,63.0608,63.0786,25181.0
2018-11-06 11:20:00,70.65,70.73,70.59,70.73,28627.0,63.0608,63.1322,63.0072,63.1322,28627.0
2018-11-06 11:25:00,70.73,70.75,70.63,70.68,13546.0,63.1322,63.15,63.0429,63.0876,13546.0
2018-11-06 11:30:00,70.68,70.73,70.67,70.69,13683.0,63.0876,63.1322,63.0786,63.0965,13683.0
2018-11-06 11:35:00,70.69,70.79,70.67,70.79,26793.0,63.0965,63.1857,63.0786,63.1857,26793.0
2018-11-06 11:40:00,70.78,70.9,70.76,70.9,25612.0,63.1768,63.2839,63.159,63.2839,25612.0
2018-11-06 11:45:00,70.89,70.9,70.8,70.82,13593.0,63.275,63.2839,63.1947,63.2125,13593.0
2018-11-06 11:50:00,70.82,70.85,70.8,70.81,11646.0,63.2125,63.2393,63.1947,63.2036,11646.0
2018-11-06 11:55:00,70.82,70.85,70.73,70.79,58909.0,63.2125,63.2393,63.1322,63.1857,58909.0
2018-11-06 12:00:00,70.8,70.81,70.71,70.8,22466.0,63.1947,63.2036,63.1143,63.1947,22466.0
2018-11-06 12:05:00,70.79,70.88,70.79,70.81,20856.0,63.1857,63.2661,63.1857,63.2036,20856.0
2018-11-06 12:10:00,70.81,70.82,70.76,70.78,19638.0,63.2036,63.2125,63.159,63.1768,19638.0
2018-11-06 12:15:00,70.79,70.79,70.72,70.74,11954.0,63.1857,63.1857,63.1233,63.1411,11954.0
2018-11-06 12:20:00,70.75,70.77,70.68,70.71,8482.0,63.15,63.1679,63.0876,63.1143,8482.0
2018-11-06 12:25:00,70.7,70.75,70.69,70.73,19600.0,63.1054,63.15,63.0965,63.1322,19600.0
2018-11-06 12:30:00,70.73,70.73,70.69,70.7,22561.0,63.1322,63.1322,63.0965,63.1054,22561.0
2018-11-06 12:35:00,70.7,70.73,70.66,70.72,29304.0,63.1054,63.1322,63.0697,63.1233,29304.0
2018-11-06 12:40:00,70.73,70.76,70.73,70.75,14115.0,63.1322,63.159,63.1322,63.15,14115.0
2018-11-06 12:45:00,70.75,70.75,70.63,70.64,24864.0,63.15,63.15,63.0429,63.0519,24864.0
2018-11-06 12:50:00,70.65,70.71,70.65,70.71,14170.0,63.0608,63.1143,63.0608,63.1143,14170.0
2018-11-06 12:55:00,70.72,70.74,70.7,70.72,12634.0,63.1233,63.1411,63.1054,63.1233,12634.0
2018-11-06 13:00:00,70.73,70.74,70.7,70.72,16189.0,63.1322,63.1411,63.1054,63.1233,16189.0
2018-11-06 13:05:00,70.73,70.75,70.71,70.73,11865.0,63.1322,63.15,63.1143,63.1322,11865.0
2018-11-06 13:10:00,70.73,70.75,70.7,70.73,25600.0,63.1322,63.15,63.1054,63.1322,25600.0
2018-11-06 13:15:00,70.74,70.77,70.69,70.69,25668.0,63.1411,63.1679,63.0965,63.0965,25668.0
2018-11-06 13:20:00,70.69,70.69,70.65,70.69,19290.0,63.0965,63.0965,63.0608,63.0965,19290.0
2018-11-06 13:25:00,70.69,70.77,70.68,70.73,33492.0,63.0965,63.1679,63.0876,63.1322,33492.0
2018-11-06 13:30:00,70.73,70.77,70.71,70.72,7677.0,63.1322,63.1679,63.1143,63.1233,7677.0
2018-11-06 13:35:00,70.72,70.74,70.7,70.72,9952.0,63.1233,63.1411,63.1054,63.1233,9952.0
2018-11-06 13:40:00,70.72,70.73,70.67,70.67,7870.0,63.1233,63.1322,63.0786,63.0786,7870.0
2018-11-06 13:45:00,70.67,70.69,70.62,70.64,16356.0,63.0786,63.0965,63.034,63.0519,16356.0
2018-11-06 13:50:00,70.64,70.7,70.63,70.66,11468.0,63.0519,63.1054,63.0429,63.0697,11468.0
2018-11-06 13:55:00,70.66,70.69,70.61,70.67,35442.0,63.0697,63.0965,63.0251,63.0786,35442.0
2018-11-06 14:00:00,70.67,70.68,70.59,70.6,35423.0,63.0786,63.0876,63.0072,63.0162,35423.0
2018-11-06 14:05:00,70.59,70.65,70.59,70.63,16490.0,63.0072,63.0608,63.0072,63.0429,16490.0
2018-11-06 14:10:00,70.63,70.67,70.62,70.67,26945.0,63.0429,63.0786,63.034,63.0786,26945.0
2018-11-06 14:15:00,70.68,70.7,70.61,70.67,21230.0,63.0876,63.1054,63.0251,63.0786,21230.0
2018-11-06 14:20:00,70.67,70.67,70.62,70.63,10074.0,63.0786,63.0786,63.034,63.0429,10074.0
2018-11-06 14:25:00,70.62,70.62,70.49,70.53,28933.0,63.034,63.034,62.918,62.9537,28933.0
2018-11-06 14:30:00,70.53,70.61,70.48,70.59,27608.0,62.9537,63.0251,62.909,63.0072,27608.0
2018-11-06 14:35:00,70.59,70.67,70.56,70.56,32871.0,63.0072,63.0786,62.9805,62.9805,32871.0
2018-11-06 14:40:00,70.56,70.66,70.56,70.63,14002.0,62.9805,63.0697,62.9805,63.0429,14002.0
2018-11-06 14:45:00,70.64,70.68,70.63,70.65,18798.0,63.0519,63.0876,63.0429,63.0608,18798.0
2018-11-06 14:50:00,70.65,70.71,70.62,70.63,18746.0,63.0608,63.1143,63.034,63.0429,18746.0
2018-11-06 14:55:00,70.61,70.66,70.59,70.65,13054.0,63.0251,63.0697,63.0072,63.0608,13054.0
2018-11-06 15:00:00,70.65,70.69,70.6,70.67,132991.0,63.0608,63.0965,63.0162,63.0786,132991.0
2018-11-06 15:05:00,70.68,70.77,70.67,70.77,36894.0,63.0876,63.1679,63.0786,63.1679,36894.0
2018-11-06 15:10:00,70.77,70.81,70.7,70.7,22771.0,63.1679,63.2036,63.1054,63.1054,22771.0
2018-11-06 15:15:00,70.7,70.78,70.7,70.76,29698.0,63.1054,63.1768,63.1054,63.159,29698.0
2018-11-06 15:20:00,70.76,70.84,70.73,70.82,47794.0,63.159,63.2304,63.1322,63.2125,47794.0
2018-11-06 15:25:00,70.81,70.82,70.73,70.76,85337.0,63.2036,63.2125,63.1322,63.159,85337.0
2018-11-06 15:30:00,70.77,70.82,70.74,70.8,37685.0,63.1679,63.2125,63.1411,63.1947,37685.0
2018-11-06 15:35:00,70.8,70.88,70.79,70.82,60921.0,63.1947,63.2661,63.1857,63.2125,60921.0
2018-11-06 15:40:00,70.82,70.83,70.67,70.67,36151.0,63.2125,63.2214,63.0786,63.0786,36151.0
2018-11-06 15:45:00,70.67,70.73,70.6,70.71,74901.0,63.0786,63.1322,63.0162,63.1143,74901.0
2018-11-06 15:50:00,70.72,70.91,70.7,70.89,104549.0,63.1233,63.2929,63.1054,63.275,104549.0
2018-11-06 15:55:00,70.9,71.0,70.89,70.92,197095.0,63.2839,63.3732,63.275,63.3018,197095.0
2018-11-07 09:30:00,71.69,71.78,71.58,71.68,132015.0,63.9891,64.0694,63.8909,63.9801,132015.0
2018-11-07 09:35:00,71.7,71.88,71.65,71.81,96186.0,63.998,64.1587,63.9534,64.0962,96186.0
2018-11-07 09:40:00,71.81,71.84,71.7,71.75,40541.0,64.0962,64.123,63.998,64.0426,40541.0
2018-11-07 09:45:00,71.76,71.78,71.58,71.63,41687.0,64.0515,64.0694,63.8909,63.9355,41687.0
2018-11-07 09:50:00,71.63,71.75,71.59,71.65,41295.0,63.9355,64.0426,63.8998,63.9534,41295.0
2018-11-07 09:55:00,71.65,71.76,71.63,71.64,45831.0,63.9534,64.0515,63.9355,63.9444,45831.0
2018-11-07 10:00:00,71.63,71.81,71.6,71.75,96867.0,63.9355,64.0962,63.9087,64.0426,96867.0
2018-11-07 10:05:00,71.74,71.81,71.65,71.79,62438.0,64.0337,64.0962,63.9534,64.0783,62438.0
2018-11-07 10:10:00,71.8,72.03,71.78,72.03,107415.0,64.0873,64.2925,64.0694,64.2925,107415.0
2018-11-07 10:15:00,72.03,72.17,72.0,72.11,36871.0,64.2925,64.4175,64.2658,64.364,36871.0
2018-11-07 10:20:00,72.11,72.23,72.04,72.17,41977.0,64.364,64.4711,64.3015,64.4175,41977.0
2018-11-07 10:25:00,72.17,72.26,72.15,72.2,24065.0,64.4175,64.4978,64.3997,64.4443,24065.0
2018-11-07 10:30:00,72.19,72.36,72.19,72.34,56513.0,64.4354,64.5871,64.4354,64.5692,56513.0
2018-11-07 10:35:00,72.34,72.42,72.34,72.4,38541.0,64.5692,64.6407,64.5692,64.6228,38541.0
2018-11-07 10:40:00,72.41,72.43,72.31,72.36,50011.0,64.6317,64.6496,64.5425,64.5871,50011.0
2018-11-07 10:45:00,72.35,72.4,72.28,72.3,50255.0,64.5782,64.6228,64.5157,64.5335,50255.0
2018-11-07 10:50:00,72.29,72.34,72.21,72.34,79040.0,64.5246,64.5692,64.4532,64.5692,79040.0
2018-11-07 10:55:00,72.35,72.43,72.27,72.33,133311.0,64.5782,64.6496,64.5068,64.5603,133311.0
2018-11-07 11:00:00,72.33,72.4,72.24,72.39,97173.0,64.5603,64.6228,64.48,64.6139,97173.0
2018-11-07 11:05:00,72.38,72.56,72.38,72.53,100088.0,64.6049,64.7656,64.6049,64.7388,100088.0
2018-11-07 11:10:00,72.52,72.55,72.37,72.39,77087.0,64.7299,64.7567,64.596,64.6139,77087.0
2018-11-07 11:15:00,72.39,72.4,72.26,72.35,65194.0,64.6139,64.6228,64.4978,64.5782,65194.0
2018-11-07 11:20:00,72.34,72.39,72.27,72.36,69897.0,64.5692,64.6139,64.5068,64.5871,69897.0
2018-11-07 11:25:00,72.36,72.37,72.3,72.31,32651.0,64.5871,64.596,64.5335,64.5425,32651.0
2018-11-07 11:30:00,72.31,72.33,72.19,72.2,67271.0,64.5425,64.5603,64.4354,64.4443,67271.0
2018-11-07 11:35:00,72.2,72.32,72.16,72.32,59926.0,64.4443,64.5514,64.4086,64.5514,59926.0
2018-11-07 11:40:00,72.32,72.36,72.27,72.29,67987.0,64.5514,64.5871,64.5068,64.5246,67987.0
2018-11-07 11:45:00,72.28,72.38,72.28,72.38,38179.0,64.5157,64.6049,64.5157,64.6049,38179.0
2018-11-07 11:50:00,72.38,72.41,72.29,72.41,35395.0,64.6049,64.6317,64.5246,64.6317,35395.0
2018-11-07 11:55:00,72.41,72.53,72.39,72.53,36039.0,64.6317,64.7388,64.6139,64.7388,36039.0
2018-11-07 12:00:00,72.54,72.58,72.5,72.55,42635.0,64.7478,64.7835,64.7121,64.7567,42635.0
2018-11-07 12:05:00,72.54,72.58,72.54,72.57,42844.0,64.7478,64.7835,64.7478,64.7745,42844.0
2018-11-07 12:10:00,72.58,72.6,72.55,72.59,39013.0,64.7835,64.8013,64.7567,64.7924,39013.0
2018-11-07 12:15:00,72.59,72.61,72.48,72.48,92948.0,64.7924,64.8102,64.6942,64.6942,92948.0
2018-11-07 12:20:00,72.48,72.49,72.39,72.44,30914.0,64.6942,64.7031,64.6139,64.6585,30914.0
2018-11-07 12:25:00,72.44,72.44,72.38,72.4,24967.0,64.6585,64.6585,64.6049,64.6228,24967.0
2018-11-07 12:30:00,72.4,72.47,72.39,72.45,36138.0,64.6228,64.6853,64.6139,64.6674,36138.0
2018-11-07 12:35:00,72.45,72.47,72.41,72.44,30419.0,64.6674,64.6853,64.6317,64.6585,30419.0
2018-11-07 12:40:00,72.44,72.45,72.35,72.35,24780.0,64.6585,64.6674,64.5782,64.5782,24780.0
2018-11-07 12:45:00,72.36,72.43,72.36,72.42,26690.0,64.5871,64.6496,64.5871,64.6407,26690.0
2018-11-07 12:50:00,72.42,72.45,72.41,72.44,17692.0,64.6407,64.6674,64.6317,64.6585,17692.0
2018-11-07 12:55:00,72.44,72.48,72.4,72.41,17475.0,64.6585,64.6942,64.6228,64.6317,17475.0
2018-11-07 13:00:00,72.41,72.49,72.4,72.44,35560.0,64.6317,64.7031,64.6228,64.6585,35560.0
2018-11-07 13:05:00,72.44,72.45,72.38,72.4,93270.0,64.6585,64.6674,64.6049,64.6228,93270.0
2018-11-07 13:10:00,72.4,72.41,72.36,72.37,27251.0,64.6228,64.6317,64.5871,64.596,27251.0
2018-11-07 13:15:00,72.36,72.37,72.3,72.31,48624.0,64.5871,64.596,64.5335,64.5425,48624.0
2018-11-07 13:20:00,72.31,72.33,72.27,72.28,30399.0,64.5425,64.5603,64.5068,64.5157,30399.0
2018-11-07 13:25:00,72.29,72.3,72.24,72.24,31942.0,64.5246,64.5335,64.48,64.48,31942.0
2018-11-07 13:30:00,72.25,72.3,72.23,72.25,43238.0,64.4889,64.5335,64.4711,64.4889,43238.0
2018-11-07 13:35:00,72.25,72.27,72.21,72.21,26625.0,64.4889,64.5068,64.4532,64.4532,26625.0
2018-11-07 13:40:00,72.2,72.25,72.11,72.16,55468.0,64.4443,64.4889,64.364,64.4086,55468.0
2018-11-07 13:45:00,72.16,72.17,72.12,72.13,38576.0,64.4086,64.4175,64.3729,64.3818,38576.0
2018-11-07 13:50:00,72.12,72.14,72.04,72.06,45359.0,64.3729,64.3907,64.3015,64.3193,45359.0
2018-11-07 13:55:00,72.06,72.18,72.05,72.18,28403.0,64.3193,64.4264,64.3104,64.4264,28403.0
2018-11-07 14:00:00,72.17,72.25,72.17,72.23,45181.0,64.4175,64.4889,64.4175,64.4711,45181.0
2018-11-07 14:05:00,72.23,72.26,72.19,72.22,44981.0,64.4711,64.4978,64.4354,64.4621,44981.0
2018-11-07 14:10:00,72.23,72.32,72.22,72.25,33953.0,64.4711,64.5514,64.4621,64.4889,33953.0
2018-11-07 14:15:00,72.25,72.27,72.19,72.22,23428.0,64.4889,64.5068,64.4354,64.4621,23428.0
2018-11-07 14:20:00,72.22,72.3,72.22,72.29,29853.0,64.4621,64.5335,64.4621,64.5246,29853.0
2018-11-07 14:25:00,72.29,72.32,72.26,72.31,54754.0,64.5246,64.5514,64.4978,64.5425,54754.0
2018-11-07 14:30:00,72.31,72.45,72.3,72.42,61131.0,64.5425,64.6674,64.5335,64.6407,61131.0
2018-11-07 14:35:00,72.43,72.52,72.42,72.5,72875.0,64.6496,64.7299,64.6407,64.7121,72875.0
2018-11-07 14:40:00,72.5,72.57,72.47,72.5,49619.0,64.7121,64.7745,64.6853,64.7121,49619.0
2018-11-07 14:45:00,72.5,72.52,72.44,72.48,58658.0,64.7121,64.7299,64.6585,64.6942,58658.0
2018-11-07 14:50:00,72.47,72.52,72.45,72.5,57107.0,64.6853,64.7299,64.6674,64.7121,57107.0
2018-11-07 14:55:00,72.49,72.52,72.45,72.51,41539.0,64.7031,64.7299,64.6674,64.721,41539.0
2018-11-07 15:00:00,72.51,72.53,72.45,72.47,49980.0,64.721,64.7388,64.6674,64.6853,49980.0
2018-11-07 15:05:00,72.47,72.52,72.45,72.45,51767.0,64.6853,64.7299,64.6674,64.6674,51767.0
2018-11-07 15:10:00,72.45,72.53,72.43,72.52,51935.0,64.6674,64.7388,64.6496,64.7299,51935.0
2018-11-07 15:15:00,72.52,72.52,72.44,72.44,40472.0,64.7299,64.7299,64.6585,64.6585,40472.0
2018-11-07 15:20:00,72.45,72.47,72.38,72.4,54711.0,64.6674,64.6853,64.6049,64.6228,54711.0
2018-11-07 15:25:00,72.41,72.49,72.41,72.47,53711.0,64.6317,64.7031,64.6317,64.6853,53711.0
2018-11-07 15:30:00,72.47,72.5,72.42,72.47,104273.0,64.6853,64.7121,64.6407,64.6853,104273.0
2018-11-07 15:35:00,72.47,72.53,72.46,72.49,103696.0,64.6853,64.7388,64.6764,64.7031,103696.0
2018-11-07 15:40:00,72.49,72.54,72.48,72.5,93444.0,64.7031,64.7478,64.6942,64.7121,93444.0
2018-11-07 15:45:00,72.5,72.54,72.45,72.48,146693.0,64.7121,64.7478,64.6674,64.6942,146693.0
2018-11-07 15:50:00,72.48,72.53,72.44,72.46,292844.0,64.6942,64.7388,64.6585,64.6764,292844.0
2018-11-07 15:55:00,72.47,72.56,72.45,72.49,520261.0,64.6853,64.7656,64.6674,64.7031,520261.0
2018-11-08 09:30:00,72.0,72.45,71.95,72.43,109541.0,64.2658,64.6674,64.2211,64.6496,109541.0
2018-11-08 09:35:00,72.43,72.57,72.32,72.51,38793.0,64.6496,64.7745,64.5514,64.721,38793.0
2018-11-08 09:40:00,72.51,72.65,72.43,72.58,36412.0,64.721,64.8459,64.6496,64.7835,36412.0
2018-11-08 09:45:00,72.6,72.73,72.52,72.65,25036.0,64.8013,64.9174,64.7299,64.8459,25036.0
2018-11-08 09:50:00,72.66,72.71,72.58,72.59,24578.0,64.8549,64.8995,64.7835,64.7924,24578.0
2018-11-08 09:55:00,72.59,72.65,72.52,72.65,27704.0,64.7924,64.8459,64.7299,64.8459,27704.0
2018-11-08 10:00:00,72.65,72.72,72.61,72.67,44578.0,64.8459,64.9084,64.8102,64.8638,44578.0
2018-11-08 10:05:00,72.67,72.67,72.5,72.51,33162.0,64.8638,64.8638,64.7121,64.721,33162.0
2018-11-08 10:10:00,72.5,72.53,72.39,72.5,31009.0,64.7121,64.7388,64.6139,64.7121,31009.0
2018-11-08 10:15:00,72.51,72.61,72.47,72.61,20893.0,64.721,64.8102,64.6853,64.8102,20893.0
2018-11-08 10:20:00,72.61,72.65,72.58,72.58,14218.0,64.8102,64.8459,64.7835,64.7835,14218.0
2018-11-08 10:25:00,72.59,72.65,72.53,72.53,24954.0,64.7924,64.8459,64.7388,64.7388,24954.0
2018-11-08 10:30:00,72.53,72.61,72.51,72.58,46000.0,64.7388,64.8102,64.721,64.7835,46000.0
2018-11-08 10:35:00,72.58,72.61,72.44,72.54,34966.0,64.7835,64.8102,64.6585,64.7478,34966.0
2018-11-08 10:40:00,72.53,72.59,72.45,72.45,28551.0,64.7388,64.7924,64.6674,64.6674,28551.0
2018-11-08 10:45:00,72.44,72.58,72.43,72.52,18550.0,64.6585,64.7835,64.6496,64.7299,18550.0
2018-11-08 10:50:00,72.52,72.64,72.51,72.64,17696.0,64.7299,64.837,64.721,64.837,17696.0
2018-11-08 10:55:00,72.65,72.72,72.63,72.67,27015.0,64.8459,64.9084,64.8281,64.8638,27015.0
2018-11-08 11:00:00,72.66,72.72,72.63,72.68,25074.0,64.8549,64.9084,64.8281,64.8727,25074.0
2018-11-08 11:05:00,72.68,72.79,72.66,72.79,33467.0,64.8727,64.9709,64.8549,64.9709,33467.0
2018-11-08 11:10:00,72.79,72.86,72.75,72.85,34038.0,64.9709,65.0334,64.9352,65.0245,34038.0
2018-11-08 11:15:00,72.85,72.86,72.8,72.81,26189.0,65.0245,65.0334,64.9798,64.9888,26189.0
2018-11-08 11:20:00,72.82,72.82,72.68,72.69,22078.0,64.9977,64.9977,64.8727,64.8816,22078.0
2018-11-08 11:25:00,72.68,72.75,72.68,72.72,22920.0,64.8727,64.9352,64.8727,64.9084,22920.0
2018-11-08 11:30:00,72.72,72.92,72.71,72.91,27232.0,64.9084,65.0869,64.8995,65.078,27232.0
2018-11-08 11:35:00,72.91,72.94,72.89,72.91,22593.0,65.078,65.1048,65.0602,65.078,22593.0
2018-11-08 11:40:00,72.9,72.99,72.9,72.97,41696.0,65.0691,65.1494,65.0691,65.1316,41696.0
2018-11-08 11:45:00,72.97,73.01,72.95,73.01,55587.0,65.1316,65.1673,65.1137,65.1673,55587.0
2018-11-08 11:50:00,73.01,73.02,72.92,72.92,35170.0,65.1673,65.1762,65.0869,65.0869,35170.0
2018-11-08 11:55:00,72.93,72.96,72.91,72.92,15288.0,65.0959,65.1226,65.078,65.0869,15288.0
2018-11-08 12:00:00,72.92,73.02,72.86,72.98,376292.0,65.0869,65.1762,65.0334,65.1405,376292.0
2018-11-08 12:05:00,72.98,73.0,72.89,72.9,24390.0,65.1405,65.1583,65.0602,65.0691,24390.0
2018-11-08 12:10:00,72.9,72.93,72.88,72.89,19977.0,65.0691,65.0959,65.0512,65.0602,19977.0
2018-11-08 12:15:00,72.89,72.94,72.88,72.92,14505.0,65.0602,65.1048,65.0512,65.0869,14505.0
2018-11-08 12:20:00,72.92,72.99,72.91,72.99,26026.0,65.0869,65.1494,65.078,65.1494,26026.0
2018-11-08 12:25:00,72.99,73.02,72.9,72.91,23708.0,65.1494,65.1762,65.0691,65.078,23708.0
2018-11-08 12:30:00,72.9,72.9,72.86,72.89,22685.0,65.0691,65.0691,65.0334,65.0602,22685.0
2018-11-08 12:35:00,72.9,72.95,72.89,72.9,19046.0,65.0691,65.1137,65.0602,65.0691,19046.0
2018-11-08 12:40:00,72.9,72.95,72.9,72.94,13826.0,65.0691,65.1137,65.0691,65.1048,13826.0
2018-11-08 12:45:00,72.93,72.96,72.9,72.91,13669.0,65.0959,65.1226,65.0691,65.078,13669.0
2018-11-08 12:50:00,72.91,72.92,72.84,72.87,27705.0,65.078,65.0869,65.0155,65.0423,27705.0
2018-11-08 12:55:00,72.87,72.92,72.85,72.87,31892.0,65.0423,65.0869,65.0245,65.0423,31892.0
2018-11-08 13:00:00,72.87,72.93,72.83,72.9,105384.0,65.0423,65.0959,65.0066,65.0691,105384.0
2018-11-08 13:05:00,72.9,72.91,72.87,72.87,56603.0,65.0691,65.078,65.0423,65.0423,56603.0
2018-11-08 13:10:00,72.87,72.9,72.84,72.86,43532.0,65.0423,65.0691,65.0155,65.0334,43532.0
2018-11-08 13:15:00,72.85,72.89,72.81,72.87,29547.0,65.0245,65.0602,64.9888,65.0423,29547.0
2018-11-08 13:20:00,72.87,72.88,72.76,72.8,44777.0,65.0423,65.0512,64.9441,64.9798,44777.0
2018-11-08 13:25:00,72.8,72.84,72.76,72.77,43126.0,64.9798,65.0155,64.9441,64.9531,43126.0
2018-11-08 13:30:00,72.76,72.77,72.74,72.76,67309.0,64.9441,64.9531,64.9263,64.9441,67309.0
2018-11-08 13:35:00,72.76,72.82,72.76,72.81,31585.0,64.9441,64.9977,64.9441,64.9888,31585.0
2018-11-08 13:40:00,72.81,72.82,72.78,72.78,18779.0,64.9888,64.9977,64.962,64.962,18779.0
2018-11-08 13:45:00,72.79,72.84,72.78,72.81,60458.0,64.9709,65.0155,64.962,64.9888,60458.0
2018-11-08 13:50:00,72.8,72.82,72.79,72.8,20013.0,64.9798,64.9977,64.9709,64.9798,20013.0
2018-11-08 13:55:00,72.79,72.84,72.77,72.81,28795.0,64.9709,65.0155,64.9531,64.9888,28795.0
2018-11-08 14:00:00,72.8,72.87,72.68,72.73,75698.0,64.9798,65.0423,64.8727,64.9174,75698.0
2018-11-08 14:05:00,72.74,72.98,72.74,72.96,42999.0,64.9263,65.1405,64.9263,65.1226,42999.0
2018-11-08 14:10:00,72.96,73.05,72.95,73.05,50922.0,65.1226,65.203,65.1137,65.203,50922.0
2018-11-08 14:15:00,73.04,73.08,72.94,72.96,83832.0,65.1941,65.2298,65.1048,65.1226,83832.0
2018-11-08 14:20:00,72.96,73.04,72.96,73.0,75513.0,65.1226,65.1941,65.1226,65.1583,75513.0
2018-11-08 14:25:00,72.99,73.0,72.76,72.77,51867.0,65.1494,65.1583,64.9441,64.9531,51867.0
2018-11-08 14:30:00,72.76,72.8,72.71,72.74,41468.0,64.9441,64.9798,64.8995,64.9263,41468.0
2018-11-08 14:35:00,72.74,72.76,72.66,72.66,38033.0,64.9263,64.9441,64.8549,64.8549,38033.0
2018-11-08 14:40:00,72.64,72.65,72.55,72.58,44237.0,64.837,64.8459,64.7567,64.7835,44237.0
2018-11-08 14:45:00,72.58,72.73,72.55,72.7,40373.0,64.7835,64.9174,64.7567,64.8906,40373.0
2018-11-08 14:50:00,72.71,72.8,72.65,72.75,28087.0,64.8995,64.9798,64.8459,64.9352,28087.0
2018-11-08 14:55:00,72.76,72.86,72.76,72.8,30852.0,64.9441,65.0334,64.9441,64.9798,30852.0
2018-11-08 15:00:00,72.79,72.79,72.69,72.69,33499.0,64.9709,64.9709,64.8816,64.8816,33499.0
2018-11-08 15:05:00,72.7,72.85,72.7,72.83,65771.0,64.8906,65.0245,64.8906,65.0066,65771.0
2018-11-08 15:10:00,72.83,72.92,72.78,72.92,37695.0,65.0066,65.0869,64.962,65.0869,37695.0
2018-11-08 15:15:00,72.91,72.98,72.85,72.89,46433.0,65.078,65.1405,65.0245,65.0602,46433.0
2018-11-08 15:20:00,72.89,72.97,72.88,72.96,36699.0,65.0602,65.1316,65.0512,65.1226,36699.0
2018-11-08 15:25:00,72.97,72.99,72.87,72.88,57245.0,65.1316,65.1494,65.0423,65.0512,57245.0
2018-11-08 15:30:00,72.88,72.91,72.83,72.84,54372.0,65.0512,65.078,65.0066,65.0155,54372.0
2018-11-08 15:35:00,72.84,72.86,72.7,72.79,73531.0,65.0155,65.0334,64.8906,64.9709,73531.0
2018-11-08 15:40:00,72.79,72.85,72.78,72.82,69813.0,64.9709,65.0245,64.962,64.9977,69813.0
2018-11-08 15:45:00,72.83,72.9,72.79,72.86,74629.0,65.0066,65.0691,64.9709,65.0334,74629.0
2018-11-08 15:50:00,72.86,72.9,72.81,72.82,123101.0,65.0334,65.0691,64.9888,64.9977,123101.0
2018-11-08 15:55:00,72.82,72.97,72.8,72.97,302962.0,64.9977,65.1316,64.9798,65.1316,302962.0
2018-11-09 09:30:00,72.86,73.0,72.72,72.74,96012.0,65.0334,65.1583,64.9084,64.9263,96012.0
2018-11-09 09:35:00,72.73,72.73,72.35,72.38,68739.0,64.9174,64.9174,64.5782,64.6049,68739.0
2018-11-09 09:40:00,72.37,72.41,72.29,72.35,67689.0,64.596,64.6317,64.5246,64.5782,67689.0
2018-11-09 09:45:00,72.36,72.53,72.34,72.5,26654.0,64.5871,64.7388,64.5692,64.7121,26654.0
2018-11-09 09:50:00,72.48,72.56,72.45,72.54,29958.0,64.6942,64.7656,64.6674,64.7478,29958.0
2018-11-09 09:55:00,72.53,72.57,72.38,72.53,25504.0,64.7388,64.7745,64.6049,64.7388,25504.0
2018-11-09 10:00:00,72.52,72.58,72.37,72.39,35185.0,64.7299,64.7835,64.596,64.6139,35185.0
2018-11-09 10:05:00,72.4,72.47,72.21,72.21,58667.0,64.6228,64.6853,64.4532,64.4532,58667.0
2018-11-09 10:10:00,72.21,72.33,72.21,72.3,35840.0,64.4532,64.5603,64.4532,64.5335,35840.0
2018-11-09 10:15:00,72.3,72.37,72.25,72.35,41364.0,64.5335,64.596,64.4889,64.5782,41364.0
2018-11-09 10:20:00,72.35,72.45,72.31,72.43,38642.0,64.5782,64.6674,64.5425,64.6496,38642.0
2018-11-09 10:25:00,72.42,72.56,72.42,72.56,40105.0,64.6407,64.7656,64.6407,64.7656,40105.0
2018-11-09 10:30:00,72.56,72.56,72.39,72.44,21900.0,64.7656,64.7656,64.6139,64.6585,21900.0
2018-11-09 10:35:00,72.45,72.53,72.4,72.51,25454.0,64.6674,64.7388,64.6228,64.721,25454.0
2018-11-09 10:40:00,72.51,72.6,72.44,72.54,42335.0,64.721,64.8013,64.6585,64.7478,42335.0
2018-11-09 10:45:00,72.54,72.56,72.45,72.45,46253.0,64.7478,64.7656,64.6674,64.6674,46253.0
2018-11-09 10:50:00,72.46,72.46,72.36,72.36,42828.0,64.6764,64.6764,64.5871,64.5871,42828.0
2018-11-09 10:55:00,72.36,72.39,72.31,72.31,20944.0,64.5871,64.6139,64.5425,64.5425,20944.0
2018-11-09 11:00:00,72.31,72.41,72.28,72.28,80096.0,64.5425,64.6317,64.5157,64.5157,80096.0
2018-11-09 11:05:00,72.28,72.29,72.23,72.28,45795.0,64.5157,64.5246,64.4711,64.5157,45795.0
2018-11-09 11:10:00,72.28,72.47,72.27,72.43,42299.0,64.5157,64.6853,64.5068,64.6496,42299.0
2018-11-09 11:15:00,72.43,72.49,72.37,72.37,28284.0,64.6496,64.7031,64.596,64.596,28284.0
2018-11-09 11:20:00,72.38,72.51,72.38,72.51,26888.0,64.6049,64.721,64.6049,64.721,26888.0
2018-11-09 11:25:00,72.48,72.54,72.47,72.53,32071.0,64.6942,64.7478,64.6853,64.7388,32071.0
2018-11-09 11:30:00,72.53,72.6,72.45,72.47,31730.0,64.7388,64.8013,64.6674,64.6853,31730.0
2018-11-09 11:35:00,72.46,72.56,72.42,72.55,33878.0,64.6764,64.7656,64.6407,64.7567,33878.0
2018-11-09 11:40:00,72.55,72.55,72.38,72.44,30765.0,64.7567,64.7567,64.6049,64.6585,30765.0
2018-11-09 11:45:00,72.43,72.47,72.32,72.35,40301.0,64.6496,64.6853,64.5514,64.5782,40301.0
2018-11-09 11:50:00,72.34,72.39,72.31,72.37,19928.0,64.5692,64.6139,64.5425,64.596,19928.0
2018-11-09 11:55:00,72.36,72.37,72.25,72.28,59352.0,64.5871,64.596,64.4889,64.5157,59352.0
2018-11-09 12:00:00,72.28,72.37,72.26,72.32,32071.0,64.5157,64.596,64.4978,64.5514,32071.0
2018-11-09 12:05:00,72.33,72.43,72.3,72.43,21962.0,64.5603,64.6496,64.5335,64.6496,21962.0
2018-11-09 12:10:00,72.43,72.45,72.32,72.33,29071.0,64.6496,64.6674,64.5514,64.5603,29071.0
2018-11-09 12:15:00,72.32,72.32,72.2,72.24,23013.0,64.5514,64.5514,64.4443,64.48,23013.0
2018-11-09 12:20:00,72.25,72.31,72.16,72.3,34199.0,64.4889,64.5425,64.4086,64.5335,34199.0
2018-11-09 12:25:00,72.31,72.4,72.3,72.31,38305.0,64.5425,64.6228,64.5335,64.5425,38305.0
2018-11-09 12:30:00,72.31,72.41,72.29,72.36,38981.0,64.5425,64.6317,64.5246,64.5871,38981.0
2018-11-09 12:35:00,72.36,72.43,72.36,72.4,25023.0,64.5871,64.6496,64.5871,64.6228,25023.0
2018-11-09 12:40:00,72.4,72.45,72.39,72.43,17343.0,64.6228,64.6674,64.6139,64.6496,17343.0
2018-11-09 12:45:00,72.41,72.49,72.39,72.48,27303.0,64.6317,64.7031,64.6139,64.6942,27303.0
2018-11-09 12:50:00,72.47,72.47,72.42,72.45,27452.0,64.6853,64.6853,64.6407,64.6674,27452.0
2018-11-09 12:55:00,72.44,72.44,72.37,72.37,15395.0,64.6585,64.6585,64.596,64.596,15395.0
2018-11-09 13:00:00,72.37,72.39,72.32,72.38,24307.0,64.596,64.6139,64.5514,64.6049,24307.0
2018-11-09 13:05:00,72.38,72.45,72.37,72.45,15891.0,64.6049,64.6674,64.596,64.6674,15891.0
2018-11-09 13:10:00,72.45,72.45,72.35,72.36,23684.0,64.6674,64.6674,64.5782,64.5871,23684.0
2018-11-09 13:15:00,72.36,72.36,72.27,72.3,27504.0,64.5871,64.5871,64.5068,64.5335,27504.0
2018-11-09 13:20:00,72.28,72.3,72.26,72.28,17874.0,64.5157,64.5335,64.4978,64.5157,17874.0
2018-11-09 13:25:00,72.28,72.31,72.26,72.31,17453.0,64.5157,64.5425,64.4978,64.5425,17453.0
2018-11-09 13:30:00,72.3,72.3,72.23,72.26,32745.0,64.5335,64.5335,64.4711,64.4978,32745.0
2018-11-09 13:35:00,72.27,72.3,72.24,72.24,26456.0,64.5068,64.5335,64.48,64.48,26456.0
2018-11-09 13:40:00,72.24,72.29,72.22,72.25,33475.0,64.48,64.5246,64.4621,64.4889,33475.0
2018-11-09 13:45:00,72.24,72.25,72.18,72.19,36433.0,64.48,64.4889,64.4264,64.4354,36433.0
2018-11-09 13:50:00,72.19,72.19,72.15,72.16,25384.0,64.4354,64.4354,64.3997,64.4086,25384.0
2018-11-09 13:55:00,72.16,72.25,72.13,72.13,60602.0,64.4086,64.4889,64.3818,64.3818,60602.0
2018-11-09 14:00:00,72.13,72.22,72.12,72.19,40447.0,64.3818,64.4621,64.3729,64.4354,40447.0
2018-11-09 14:05:00,72.19,72.23,72.12,72.13,21817.0,64.4354,64.4711,64.3729,64.3818,21817.0
2018-11-09 14:10:00,72.12,72.2,72.09,72.18,33939.0,64.3729,64.4443,64.3461,64.4264,33939.0
2018-11-09 14:15:00,72.18,72.22,72.12,72.13,27824.0,64.4264,64.4621,64.3729,64.3818,27824.0
2018-11-09 14:20:00,72.13,72.16,72.1,72.12,28948.0,64.3818,64.4086,64.355,64.3729,28948.0
2018-11-09 14:25:00,72.12,72.22,72.11,72.13,30773.0,64.3729,64.4621,64.364,64.3818,30773.0
2018-11-09 14:30:00,72.13,72.37,72.13,72.37,30366.0,64.3818,64.596,64.3818,64.596,30366.0
2018-11-09 14:35:00,72.37,72.45,72.34,72.44,46046.0,64.596,64.6674,64.5692,64.6585,46046.0
2018-11-09 14:40:00,72.44,72.51,72.44,72.48,38422.0,64.6585,64.721,64.6585,64.6942,38422.0
2018-11-09 14:45:00,72.48,72.58,72.47,72.52,40644.0,64.6942,64.7835,64.6853,64.7299,40644.0
2018-11-09 14:50:00,72.52,72.63,72.48,72.57,35688.0,64.7299,64.8281,64.6942,64.7745,35688.0
2018-11-09 14:55:00,72.56,72.68,72.54,72.54,39589.0,64.7656,64.8727,64.7478,64.7478,39589.0
2018-11-09 15:00:00,72.53,72.61,72.53,72.56,22469.0,64.7388,64.8102,64.7388,64.7656,22469.0
2018-11-09 15:05:00,72.56,72.61,72.51,72.59,27441.0,64.7656,64.8102,64.721,64.7924,27441.0
2018-11-09 15:10:00,72.59,72.74,72.54,72.69,41782.0,64.7924,64.9263,64.7478,64.8816,41782.0
2018-11-09 15:15:00,72.71,72.76,72.66,72.75,48250.0,64.8995,64.9441,64.8549,64.9352,48250.0
2018-11-09 15:20:00,72.75,72.92,72.71,72.87,71679.0,64.9352,65.0869,64.8995,65.0423,71679.0
2018-11-09 15:25:00,72.86,72.88,72.79,72.84,33493.0,65.0334,65.0512,64.9709,65.0155,33493.0
2018-11-09 15:30:00,72.84,72.91,72.82,72.86,56469.0,65.0155,65.078,64.9977,65.0334,56469.0
2018-11-09 15:35:00,72.86,72.91,72.81,72.84,89909.0,65.0334,65.078,64.9888,65.0155,89909.0
2018-11-09 15:40:00,72.84,73.02,72.83,72.99,99965.0,65.0155,65.1762,65.0066,65.1494,99965.0
2018-11-09 15:45:00,73.0,73.06,72.78,72.81,129440.0,65.1583,65.2119,64.962,64.9888,129440.0
2018-11-09 15:50:00,72.81,72.91,72.78,72.91,122844.0,64.9888,65.078,64.962,65.078,122844.0
2018-11-09 15:55:00,72.91,72.93,72.77,72.77,189607.0,65.078,65.0959,64.9531,64.9531,189607.0
2018-11-12 09:30:00,72.73,72.9,72.64,72.67,93868.0,64.9174,65.0691,64.837,64.8638,93868.0
2018-11-12 09:35:00,72.64,72.65,72.32,72.37,54601.0,64.837,64.8459,64.5514,64.596,54601.0
2018-11-12 09:40:00,72.37,72.46,72.28,72.29,39229.0,64.596,64.6764,64.5157,64.5246,39229.0
2018-11-12 09:45:00,72.3,72.37,72.24,72.26,27865.0,64.5335,64.596,64.48,64.4978,27865.0
2018-11-12 09:50:00,72.25,72.3,72.22,72.28,27704.0,64.4889,64.5335,64.4621,64.5157,27704.0
2018-11-12 09:55:00,72.27,72.32,72.17,72.2,23656.0,64.5068,64.5514,64.4175,64.4443,23656.0
2018-11-12 10:00:00,72.2,72.2,72.12,72.14,52543.0,64.4443,64.4443,64.3729,64.3907,52543.0
2018-11-12 10:05:00,72.12,72.23,72.07,72.23,38631.0,64.3729,64.4711,64.3282,64.4711,38631.0
2018-11-12 10:10:00,72.23,72.33,72.2,72.21,43738.0,64.4711,64.5603,64.4443,64.4532,43738.0
2018-11-12 10:15:00,72.21,72.33,72.09,72.09,91542.0,64.4532,64.5603,64.3461,64.3461,91542.0
2018-11-12 10:20:00,72.09,72.12,71.95,72.11,62917.0,64.3461,64.3729,64.2211,64.364,62917.0
2018-11-12 10:25:00,72.1,72.13,72.03,72.07,43389.0,64.355,64.3818,64.2925,64.3282,43389.0
2018-11-12 10:30:00,72.05,72.05,71.86,71.9,48420.0,64.3104,64.3104,64.1408,64.1765,48420.0
2018-11-12 10:35:00,71.9,71.97,71.84,71.91,50861.0,64.1765,64.239,64.123,64.1854,50861.0
2018-11-12 10:40:00,71.9,71.91,71.76,71.77,43908.0,64.1765,64.1854,64.0515,64.0605,43908.0
2018-11-12 10:45:00,71.76,71.77,71.58,71.66,91007.0,64.0515,64.0605,63.8909,63.9623,91007.0
2018-11-12 10:50:00,71.65,71.69,71.4,71.44,82729.0,63.9534,63.9891,63.7302,63.7659,82729.0
2018-11-12 10:55:00,71.43,71.46,71.35,71.39,41883.0,63.757,63.7838,63.6856,63.7213,41883.0
2018-11-12 11:00:00,71.39,71.42,71.27,71.28,36944.0,63.7213,63.7481,63.6142,63.6231,36944.0
2018-11-12 11:05:00,71.28,71.33,71.2,71.23,38530.0,63.6231,63.6677,63.5517,63.5785,38530.0
2018-11-12 11:10:00,71.23,71.27,71.19,71.19,26592.0,63.5785,63.6142,63.5428,63.5428,26592.0
2018-11-12 11:15:00,71.19,71.19,71.01,71.04,65459.0,63.5428,63.5428,63.3821,63.4089,65459.0
2018-11-12 11:20:00,71.04,71.19,71.03,71.15,37089.0,63.4089,63.5428,63.4,63.5071,37089.0
2018-11-12 11:25:00,71.15,71.16,71.01,71.01,47976.0,63.5071,63.516,63.3821,63.3821,47976.0
2018-11-12 11:30:00,71.02,71.14,70.95,71.04,66271.0,63.391,63.4981,63.3286,63.4089,66271.0
2018-11-12 11:35:00,71.05,71.12,71.05,71.11,29194.0,63.4178,63.4803,63.4178,63.4714,29194.0
2018-11-12 11:40:00,71.11,71.22,71.11,71.11,37726.0,63.4714,63.5696,63.4714,63.4714,37726.0
2018-11-12 11:45:00,71.11,71.15,71.07,71.09,33612.0,63.4714,63.5071,63.4357,63.4535,33612.0
2018-11-12 11:50:00,71.1,71.13,71.0,71.1,25667.0,63.4624,63.4892,63.3732,63.4624,25667.0
2018-11-12 11:55:00,71.09,71.18,71.09,71.15,25086.0,63.4535,63.5339,63.4535,63.5071,25086.0
2018-11-12 12:00:00,71.15,71.23,71.15,71.2,25450.0,63.5071,63.5785,63.5071,63.5517,25450.0
2018-11-12 12:05:00,71.21,71.38,71.21,71.34,37046.0,63.5606,63.7124,63.5606,63.6767,37046.0
2018-11-12 12:10:00,71.35,71.38,71.24,71.25,18126.0,63.6856,63.7124,63.5874,63.5963,18126.0
2018-11-12 12:15:00,71.25,71.25,71.18,71.18,27830.0,63.5963,63.5963,63.5339,63.5339,27830.0
2018-11-12 12:20:00,71.17,71.2,71.1,71.14,22492.0,63.5249,63.5517,63.4624,63.4981,22492.0
2018-11-12 12:25:00,71.13,71.19,71.03,71.07,20246.0,63.4892,63.5428,63.4,63.4357,20246.0
2018-11-12 12:30:00,71.07,71.07,70.94,70.95,26826.0,63.4357,63.4357,63.3196,63.3286,26826.0
2018-11-12 12:35:00,70.95,71.06,70.94,71.0,18186.0,63.3286,63.4267,63.3196,63.3732,18186.0
2018-11-12 12:40:00,71.01,71.04,70.96,71.0,28263.0,63.3821,63.4089,63.3375,63.3732,28263.0
2018-11-12 12:45:00,71.0,71.0,70.89,70.92,25764.0,63.3732,63.3732,63.275,63.3018,25764.0
2018-11-12 12:50:00,70.92,70.97,70.87,70.9,85979.0,63.3018,63.3464,63.2572,63.2839,85979.0
2018-11-12 12:55:00,70.9,70.94,70.85,70.86,57279.0,63.2839,63.3196,63.2393,63.2482,57279.0
2018-11-12 13:00:00,70.86,70.91,70.82,70.83,38605.0,63.2482,63.2929,63.2125,63.2214,38605.0
2018-11-12 13:05:00,70.83,70.84,70.71,70.77,58218.0,63.2214,63.2304,63.1143,63.1679,58218.0
2018-11-12 13:10:00,70.77,70.81,70.75,70.75,68399.0,63.1679,63.2036,63.15,63.15,68399.0
2018-11-12 13:15:00,70.75,70.78,70.66,70.67,78868.0,63.15,63.1768,63.0697,63.0786,78868.0
2018-11-12 13:20:00,70.67,70.76,70.65,70.71,65277.0,63.0786,63.159,63.0608,63.1143,65277.0
2018-11-12 13:25:00,70.71,70.81,70.69,70.73,142563.0,63.1143,63.2036,63.0965,63.1322,142563.0
2018-11-12 13:30:00,70.73,70.84,70.7,70.83,76184.0,63.1322,63.2304,63.1054,63.2214,76184.0
2018-11-12 13:35:00,70.83,70.84,70.67,70.68,52665.0,63.2214,63.2304,63.0786,63.0876,52665.0
2018-11-12 13:40:00,70.67,70.71,70.49,70.5,35751.0,63.0786,63.1143,62.918,62.9269,35751.0
2018-11-12 13:45:00,70.5,70.6,70.4,70.55,62218.0,62.9269,63.0162,62.8376,62.9715,62218.0
2018-11-12 13:50:00,70.56,70.88,70.56,70.84,65376.0,62.9805,63.2661,62.9805,63.2304,65376.0
2018-11-12 13:55:00,70.83,70.88,70.8,70.82,31336.0,63.2214,63.2661,63.1947,63.2125,31336.0
2018-11-12 14:00:00,70.81,70.92,70.77,70.91,35386.0,63.2036,63.3018,63.1679,63.2929,35386.0
2018-11-12 14:05:00,70.91,70.95,70.86,70.89,19192.0,63.2929,63.3286,63.2482,63.275,19192.0
2018-11-12 14:10:00,70.88,71.01,70.87,70.95,38033.0,63.2661,63.3821,63.2572,63.3286,38033.0
2018-11-12 14:15:00,70.96,71.09,70.94,71.05,88314.0,63.3375,63.4535,63.3196,63.4178,88314.0
2018-11-12 14:20:00,71.06,71.07,70.99,71.03,57211.0,63.4267,63.4357,63.3643,63.4,57211.0
2018-11-12 14:25:00,71.02,71.02,70.87,70.87,38166.0,63.391,63.391,63.2572,63.2572,38166.0
2018-11-12 14:30:00,70.87,70.96,70.87,70.95,34448.0,63.2572,63.3375,63.2572,63.3286,34448.0
2018-11-12 14:35:00,70.96,70.99,70.85,70.9,43168.0,63.3375,63.3643,63.2393,63.2839,43168.0
2018-11-12 14:40:00,70.9,71.05,70.9,70.99,61518.0,63.2839,63.4178,63.2839,63.3643,61518.0
2018-11-12 14:45:00,71.0,71.13,71.0,71.06,71155.0,63.3732,63.4892,63.3732,63.4267,71155.0
2018-11-12 14:50:00,71.06,71.08,70.91,70.94,43335.0,63.4267,63.4446,63.2929,63.3196,43335.0
2018-11-12 14:55:00,70.94,70.94,70.78,70.79,33045.0,63.3196,63.3196,63.1768,63.1857,33045.0
2018-11-12 15:00:00,70.78,70.91,70.75,70.77,62628.0,63.1768,63.2929,63.15,63.1679,62628.0
2018-11-12 15:05:00,70.76,70.76,70.63,70.7,58396.0,63.159,63.159,63.0429,63.1054,58396.0
2018-11-12 15:10:00,70.69,70.84,70.59,70.79,123329.0,63.0965,63.2304,63.0072,63.1857,123329.0
2018-11-12 15:15:00,70.8,70.92,70.72,70.91,149477.0,63.1947,63.3018,63.1233,63.2929,149477.0
2018-11-12 15:20:00,70.9,71.04,70.87,70.95,118371.0,63.2839,63.4089,63.2572,63.3286,118371.0
2018-11-12 15:25:00,70.96,71.02,70.9,70.94,70928.0,63.3375,63.391,63.2839,63.3196,70928.0
2018-11-12 15:30:00,70.94,70.95,70.71,70.73,115642.0,63.3196,63.3286,63.1143,63.1322,115642.0
2018-11-12 15:35:00,70.74,70.8,70.7,70.75,86175.0,63.1411,63.1947,63.1054,63.15,86175.0
2018-11-12 15:40:00,70.75,70.8,70.65,70.77,106574.0,63.15,63.1947,63.0608,63.1679,106574.0
2018-11-12 15:45:00,70.76,70.84,70.65,70.67,245890.0,63.159,63.2304,63.0608,63.0786,245890.0
2018-11-12 15:50:00,70.67,70.68,70.41,70.44,199642.0,63.0786,63.0876,62.8466,62.8733,199642.0
2018-11-12 15:55:00,70.45,70.61,70.45,70.59,370688.0,62.8823,63.0251,62.8823,63.0072,370688.0
2018-11-13 09:30:00,70.78,71.11,70.78,71.04,119332.0,63.1768,63.4714,63.1768,63.4089,119332.0
2018-11-13 09:35:00,71.05,71.18,70.97,71.02,68655.0,63.4178,63.5339,63.3464,63.391,68655.0
2018-11-13 09:40:00,71.02,71.07,70.84,70.86,49904.0,63.391,63.4357,63.2304,63.2482,49904.0
2018-11-13 09:45:00,70.86,70.94,70.74,70.85,37587.0,63.2482,63.3196,63.1411,63.2393,37587.0
2018-11-13 09:50:00,70.86,70.87,70.68,70.68,48026.0,63.2482,63.2572,63.0876,63.0876,48026.0
2018-11-13 09:55:00,70.66,70.69,70.59,70.6,42901.0,63.0697,63.0965,63.0072,63.0162,42901.0
2018-11-13 10:00:00,70.59,70.63,70.29,70.35,60077.0,63.0072,63.0429,62.7395,62.793,60077.0
2018-11-13 10:05:00,70.34,70.6,70.28,70.53,47161.0,62.7841,63.0162,62.7305,62.9537,47161.0
2018-11-13 10:10:00,70.52,70.55,70.42,70.43,39451.0,62.9447,62.9715,62.8555,62.8644,39451.0
2018-11-13 10:15:00,70.43,70.47,70.34,70.45,76732.0,62.8644,62.9001,62.7841,62.8823,76732.0
2018-11-13 10:20:00,70.45,70.45,70.09,70.09,47161.0,62.8823,62.8823,62.5609,62.5609,47161.0
2018-11-13 10:25:00,70.09,70.2,69.97,70.03,58151.0,62.5609,62.6591,62.4538,62.5074,58151.0
2018-11-13 10:30:00,70.03,70.3,70.01,70.29,48045.0,62.5074,62.7484,62.4895,62.7395,48045.0
2018-11-13 10:35:00,70.28,70.36,70.23,70.25,38449.0,62.7305,62.8019,62.6859,62.7038,38449.0
2018-11-13 10:40:00,70.25,70.38,70.09,70.23,64541.0,62.7038,62.8198,62.5609,62.6859,64541.0
2018-11-13 10:45:00,70.25,70.46,70.25,70.41,74054.0,62.7038,62.8912,62.7038,62.8466,74054.0
2018-11-13 10:50:00,70.4,70.5,70.33,70.37,52299.0,62.8376,62.9269,62.7752,62.8109,52299.0
2018-11-13 10:55:00,70.39,70.54,70.36,70.5,35145.0,62.8287,62.9626,62.8019,62.9269,35145.0
2018-11-13 11:00:00,70.5,70.81,70.47,70.78,81796.0,62.9269,63.2036,62.9001,63.1768,81796.0
2018-11-13 11:05:00,70.78,70.78,70.59,70.62,38829.0,63.1768,63.1768,63.0072,63.034,38829.0
2018-11-13 11:10:00,70.63,70.79,70.63,70.7,29368.0,63.0429,63.1857,63.0429,63.1054,29368.0
2018-11-13 11:15:00,70.7,70.99,70.61,70.97,57960.0,63.1054,63.3643,63.0251,63.3464,57960.0
2018-11-13 11:20:00,70.97,70.99,70.88,70.9,62362.0,63.3464,63.3643,63.2661,63.2839,62362.0
2018-11-13 11:25:00,70.9,70.98,70.74,70.76,93621.0,63.2839,63.3553,63.1411,63.159,93621.0
2018-11-13 11:30:00,70.75,70.75,70.62,70.62,47305.0,63.15,63.15,63.034,63.034,47305.0
2018-11-13 11:35:00,70.61,70.67,70.46,70.51,55351.0,63.0251,63.0786,62.8912,62.9358,55351.0
2018-11-13 11:40:00,70.51,70.51,70.4,70.41,33958.0,62.9358,62.9358,62.8376,62.8466,33958.0
2018-11-13 11:45:00,70.41,70.45,70.27,70.33,47101.0,62.8466,62.8823,62.7216,62.7752,47101.0
2018-11-13 11:50:00,70.33,70.48,70.21,70.21,34540.0,62.7752,62.909,62.668,62.668,34540.0
2018-11-13 11:55:00,70.21,70.3,70.14,70.19,42385.0,62.668,62.7484,62.6056,62.6502,42385.0
2018-11-13 12:00:00,70.19,70.32,70.17,70.22,70633.0,62.6502,62.7662,62.6323,62.677,70633.0
2018-11-13 12:05:00,70.22,70.23,70.01,70.09,40974.0,62.677,62.6859,62.4895,62.5609,40974.0
2018-11-13 12:10:00,70.09,70.26,70.09,70.24,66814.0,62.5609,62.7127,62.5609,62.6948,66814.0
2018-11-13 12:15:00,70.24,70.3,70.22,70.25,39188.0,62.6948,62.7484,62.677,62.7038,39188.0
2018-11-13 12:20:00,70.25,70.29,70.16,70.21,61966.0,62.7038,62.7395,62.6234,62.668,61966.0
2018-11-13 12:25:00,70.22,70.35,70.2,70.28,59368.0,62.677,62.793,62.6591,62.7305,59368.0
2018-11-13 12:30:00,70.28,70.28,70.18,70.22,37417.0,62.7305,62.7305,62.6413,62.677,37417.0
2018-11-13 12:35:00,70.22,70.23,70.09,70.12,28273.0,62.677,62.6859,62.5609,62.5877,28273.0
2018-11-13 12:40:00,70.12,70.13,69.88,69.98,52080.0,62.5877,62.5966,62.3735,62.4628,52080.0
2018-11-13 12:45:00,69.97,70.03,69.91,69.99,33558.0,62.4538,62.5074,62.4003,62.4717,33558.0
2018-11-13 12:50:00,69.99,70.08,69.93,70.03,54794.0,62.4717,62.552,62.4181,62.5074,54794.0
2018-11-13 12:55:00,70.04,70.04,69.94,69.94,46819.0,62.5163,62.5163,62.4271,62.4271,46819.0
2018-11-13 13:00:00,69.94,70.05,69.93,70.03,24405.0,62.4271,62.5252,62.4181,62.5074,24405.0
2018-11-13 13:05:00,70.03,70.04,69.96,69.98,25284.0,62.5074,62.5163,62.4449,62.4628,25284.0
2018-11-13 13:10:00,69.99,70.03,69.81,69.82,36701.0,62.4717,62.5074,62.311,62.3199,36701.0
2018-11-13 13:15:00,69.83,69.89,69.81,69.86,17915.0,62.3289,62.3824,62.311,62.3556,17915.0
2018-11-13 13:20:00,69.87,69.98,69.85,69.97,32502.0,62.3646,62.4628,62.3467,62.4538,32502.0
2018-11-13 13:25:00,69.97,69.97,69.78,69.91,36508.0,62.4538,62.4538,62.2842,62.4003,36508.0
2018-11-13 13:30:00,69.91,70.09,69.9,70.05,41503.0,62.4003,62.5609,62.3914,62.5252,41503.0
2018-11-13 13:35:00,70.06,70.15,70.01,70.15,35163.0,62.5342,62.6145,62.4895,62.6145,35163.0
2018-11-13 13:40:00,70.15,70.16,70.07,70.1,20502.0,62.6145,62.6234,62.5431,62.5699,20502.0
2018-11-13 13:45:00,70.1,70.17,69.98,69.98,21132.0,62.5699,62.6323,62.4628,62.4628,21132.0
2018-11-13 13:50:00,69.98,70.07,69.95,70.02,23456.0,62.4628,62.5431,62.436,62.4985,23456.0
2018-11-13 13:55:00,70.02,70.08,69.96,69.96,22840.0,62.4985,62.552,62.4449,62.4449,22840.0
2018-11-13 14:00:00,69.96,70.02,69.86,69.88,39802.0,62.4449,62.4985,62.3556,62.3735,39802.0
2018-11-13 14:05:00,69.89,69.94,69.8,69.82,28907.0,62.3824,62.4271,62.3021,62.3199,28907.0
2018-11-13 14:10:00,69.83,69.88,69.69,69.69,40320.0,62.3289,62.3735,62.2039,62.2039,40320.0
2018-11-13 14:15:00,69.68,69.72,69.6,69.61,43913.0,62.195,62.2307,62.1236,62.1325,43913.0
2018-11-13 14:20:00,69.62,69.65,69.42,69.52,83115.0,62.1414,62.1682,61.9629,62.0522,83115.0
2018-11-13 14:25:00,69.52,69.6,69.49,69.59,65934.0,62.0522,62.1236,62.0254,62.1147,65934.0
2018-11-13 14:30:00,69.6,69.61,69.53,69.61,50851.0,62.1236,62.1325,62.0611,62.1325,50851.0
2018-11-13 14:35:00,69.61,69.73,69.6,69.66,55171.0,62.1325,62.2396,62.1236,62.1771,55171.0
2018-11-13 14:40:00,69.66,69.69,69.43,69.48,45883.0,62.1771,62.2039,61.9718,62.0165,45883.0
2018-11-13 14:45:00,69.47,69.56,69.38,69.54,44178.0,62.0075,62.0879,61.9272,62.07,44178.0
2018-11-13 14:50:00,69.53,69.61,69.49,69.59,56210.0,62.0611,62.1325,62.0254,62.1147,56210.0
2018-11-13 14:55:00,69.58,69.67,69.47,69.52,57580.0,62.1057,62.1861,62.0075,62.0522,57580.0
2018-11-13 15:00:00,69.52,69.77,69.47,69.74,122180.0,62.0522,62.2753,62.0075,62.2485,122180.0
2018-11-13 15:05:00,69.75,69.76,69.48,69.59,85631.0,62.2575,62.2664,62.0165,62.1147,85631.0
2018-11-13 15:10:00,69.59,69.6,69.46,69.47,83652.0,62.1147,62.1236,61.9986,62.0075,83652.0
2018-11-13 15:15:00,69.47,69.52,69.32,69.43,87344.0,62.0075,62.0522,61.8737,61.9718,87344.0
2018-11-13 15:20:00,69.43,69.44,69.25,69.35,126318.0,61.9718,61.9808,61.8112,61.9004,126318.0
2018-11-13 15:25:00,69.36,69.56,69.35,69.51,104809.0,61.9094,62.0879,61.9004,62.0432,104809.0
2018-11-13 15:30:00,69.5,69.6,69.29,69.3,145054.0,62.0343,62.1236,61.8469,61.8558,145054.0
2018-11-13 15:35:00,69.3,69.59,69.29,69.48,138891.0,61.8558,62.1147,61.8469,62.0165,138891.0
2018-11-13 15:40:00,69.47,69.48,69.35,69.41,148458.0,62.0075,62.0165,61.9004,61.954,148458.0
2018-11-13 15:45:00,69.4,69.62,69.36,69.59,210075.0,61.9451,62.1414,61.9094,62.1147,210075.0
2018-11-13 15:50:00,69.59,69.71,69.56,69.67,198759.0,62.1147,62.2218,62.0879,62.1861,198759.0
2018-11-13 15:55:00,69.68,69.68,69.49,69.5,372337.0,62.195,62.195,62.0254,62.0343,372337.0
2018-11-14 09:30:00,70.1,70.33,70.03,70.23,97649.0,62.5699,62.7752,62.5074,62.6859,97649.0
2018-11-14 09:35:00,70.24,70.47,70.24,70.29,56672.0,62.6948,62.9001,62.6948,62.7395,56672.0
2018-11-14 09:40:00,70.28,70.46,70.21,70.39,67260.0,62.7305,62.8912,62.668,62.8287,67260.0
2018-11-14 09:45:00,70.4,70.43,70.13,70.2,35706.0,62.8376,62.8644,62.5966,62.6591,35706.0
2018-11-14 09:50:00,70.2,70.24,70.01,70.05,39608.0,62.6591,62.6948,62.4895,62.5252,39608.0
2018-11-14 09:55:00,70.06,70.13,70.0,70.07,67335.0,62.5342,62.5966,62.4806,62.5431,67335.0
2018-11-14 10:00:00,70.05,70.06,69.82,69.86,40971.0,62.5252,62.5342,62.3199,62.3556,40971.0
2018-11-14 10:05:00,69.86,69.98,69.82,69.83,35745.0,62.3556,62.4628,62.3199,62.3289,35745.0
2018-11-14 10:10:00,69.83,69.86,69.78,69.78,98566.0,62.3289,62.3556,62.2842,62.2842,98566.0
2018-11-14 10:15:00,69.78,69.79,69.7,69.73,36511.0,62.2842,62.2932,62.2128,62.2396,36511.0
2018-11-14 10:20:00,69.73,69.73,69.64,69.67,35707.0,62.2396,62.2396,62.1593,62.1861,35707.0
2018-11-14 10:25:00,69.67,69.67,69.51,69.66,47529.0,62.1861,62.1861,62.0432,62.1771,47529.0
2018-11-14 10:30:00,69.66,69.83,69.62,69.75,38835.0,62.1771,62.3289,62.1414,62.2575,38835.0
2018-11-14 10:35:00,69.76,69.85,69.72,69.81,42045.0,62.2664,62.3467,62.2307,62.311,42045.0
2018-11-14 10:40:00,69.81,69.89,69.73,69.85,54132.0,62.311,62.3824,62.2396,62.3467,54132.0
2018-11-14 10:45:00,69.85,70.0,69.8,69.86,49389.0,62.3467,62.4806,62.3021,62.3556,49389.0
2018-11-14 10:50:00,69.84,69.9,69.59,69.62,56262.0,62.3378,62.3914,62.1147,62.1414,56262.0
2018-11-14 10:55:00,69.63,69.7,69.55,69.62,44872.0,62.1504,62.2128,62.0789,62.1414,44872.0
2018-11-14 11:00:00,69.61,69.61,69.29,69.3,73535.0,62.1325,62.1325,61.8469,61.8558,73535.0
2018-11-14 11:05:00,69.29,69.31,69.17,69.2,89493.0,61.8469,61.8647,61.7398,61.7665,89493.0
2018-11-14 11:10:00,69.2,69.28,69.1,69.12,70925.0,61.7665,61.838,61.6773,61.6951,70925.0
2018-11-14 11:15:00,69.12,69.3,69.11,69.22,106555.0,61.6951,61.8558,61.6862,61.7844,106555.0
2018-11-14 11:20:00,69.21,69.28,69.1,69.23,63655.0,61.7755,61.838,61.6773,61.7933,63655.0
2018-11-14 11:25:00,69.23,69.31,69.18,69.26,85300.0,61.7933,61.8647,61.7487,61.8201,85300.0
2018-11-14 11:30:00,69.26,69.26,69.1,69.25,42274.0,61.8201,61.8201,61.6773,61.8112,42274.0
2018-11-14 11:35:00,69.24,69.25,69.04,69.05,36043.0,61.8022,61.8112,61.6237,61.6327,36043.0
2018-11-14 11:40:00,69.04,69.13,68.97,69.11,49146.0,61.6237,61.7041,61.5613,61.6862,49146.0
2018-11-14 11:45:00,69.11,69.17,69.08,69.15,27307.0,61.6862,61.7398,61.6594,61.7219,27307.0
2018-11-14 11:50:00,69.15,69.29,69.09,69.25,45111.0,61.7219,61.8469,61.6684,61.8112,45111.0
2018-11-14 11:55:00,69.26,69.36,69.23,69.36,24415.0,61.8201,61.9094,61.7933,61.9094,24415.0
2018-11-14 12:00:00,69.37,69.44,69.37,69.39,28300.0,61.9183,61.9808,61.9183,61.9361,28300.0
2018-11-14 12:05:00,69.38,69.38,69.28,69.28,32434.0,61.9272,61.9272,61.838,61.838,32434.0
2018-11-14 12:10:00,69.27,69.29,69.2,69.26,33679.0,61.829,61.8469,61.7665,61.8201,33679.0
2018-11-14 12:15:00,69.26,69.51,69.24,69.47,45518.0,61.8201,62.0432,61.8022,62.0075,45518.0
2018-11-14 12:20:00,69.47,69.66,69.47,69.62,50676.0,62.0075,62.1771,62.0075,62.1414,50676.0
2018-11-14 12:25:00,69.62,69.78,69.59,69.69,76313.0,62.1414,62.2842,62.1147,62.2039,76313.0
2018-11-14 12:30:00,69.68,69.72,69.51,69.55,40500.0,62.195,62.2307,62.0432,62.0789,40500.0
2018-11-14 12:35:00,69.55,69.55,69.33,69.46,30693.0,62.0789,62.0789,61.8826,61.9986,30693.0
2018-11-14 12:40:00,69.46,69.48,69.39,69.47,22538.0,61.9986,62.0165,61.9361,62.0075,22538.0
2018-11-14 12:45:00,69.46,69.59,69.44,69.53,27129.0,61.9986,62.1147,61.9808,62.0611,27129.0
2018-11-14 12:50:00,69.53,69.63,69.45,69.45,41624.0,62.0611,62.1504,61.9897,61.9897,41624.0
2018-11-14 12:55:00,69.46,69.5,69.3,69.34,50760.0,61.9986,62.0343,61.8558,61.8915,50760.0
2018-11-14 13:00:00,69.34,69.45,69.26,69.35,28251.0,61.8915,61.9897,61.8201,61.9004,28251.0
2018-11-14 13:05:00,69.34,69.43,69.3,69.41,29467.0,61.8915,61.9718,61.8558,61.954,29467.0
2018-11-14 13:10:00,69.41,69.42,69.22,69.37,38003.0,61.954,61.9629,61.7844,61.9183,38003.0
2018-11-14 13:15:00,69.36,69.53,69.35,69.51,35265.0,61.9094,62.0611,61.9004,62.0432,35265.0
2018-11-14 13:20:00,69.5,69.53,69.4,69.41,26675.0,62.0343,62.0611,61.9451,61.954,26675.0
2018-11-14 13:25:00,69.42,69.46,69.36,69.45,20038.0,61.9629,61.9986,61.9094,61.9897,20038.0
2018-11-14 13:30:00,69.44,69.49,69.32,69.37,23052.0,61.9808,62.0254,61.8737,61.9183,23052.0
2018-11-14 13:35:00,69.34,69.4,69.33,69.39,13854.0,61.8915,61.9451,61.8826,61.9361,13854.0
2018-11-14 13:40:00,69.38,69.38,69.15,69.16,23058.0,61.9272,61.9272,61.7219,61.7308,23058.0
2018-11-14 13:45:00,69.17,69.22,69.15,69.15,21279.0,61.7398,61.7844,61.7219,61.7219,21279.0
2018-11-14 13:50:00,69.14,69.17,69.07,69.15,26093.0,61.713,61.7398,61.6505,61.7219,26093.0
2018-11-14 13:55:00,69.16,69.27,69.14,69.23,31519.0,61.7308,61.829,61.713,61.7933,31519.0
2018-11-14 14:00:00,69.22,69.22,68.99,69.0,29100.0,61.7844,61.7844,61.5791,61.588,29100.0
2018-11-14 14:05:00,69.01,69.04,68.96,69.03,33389.0,61.597,61.6237,61.5523,61.6148,33389.0
2018-11-14 14:10:00,69.03,69.15,69.02,69.15,20425.0,61.6148,61.7219,61.6059,61.7219,20425.0
2018-11-14 14:15:00,69.15,69.44,69.15,69.34,64686.0,61.7219,61.9808,61.7219,61.8915,64686.0
2018-11-14 14:20:00,69.35,69.54,69.35,69.43,39074.0,61.9004,62.07,61.9004,61.9718,39074.0
2018-11-14 14:25:00,69.43,69.43,69.25,69.25,23780.0,61.9718,61.9718,61.8112,61.8112,23780.0
2018-11-14 14:30:00,69.24,69.36,69.18,69.3,37805.0,61.8022,61.9094,61.7487,61.8558,37805.0
2018-11-14 14:35:00,69.29,69.43,69.26,69.34,34174.0,61.8469,61.9718,61.8201,61.8915,34174.0
2018-11-14 14:40:00,69.34,69.38,69.22,69.24,41582.0,61.8915,61.9272,61.7844,61.8022,41582.0
2018-11-14 14:45:00,69.25,69.38,69.2,69.35,37203.0,61.8112,61.9272,61.7665,61.9004,37203.0
2018-11-14 14:50:00,69.34,69.48,69.3,69.48,55440.0,61.8915,62.0165,61.8558,62.0165,55440.0
2018-11-14 14:55:00,69.48,69.73,69.48,69.73,57707.0,62.0165,62.2396,62.0165,62.2396,57707.0
2018-11-14 15:00:00,69.72,69.84,69.63,69.75,68886.0,62.2307,62.3378,62.1504,62.2575,68886.0
2018-11-14 15:05:00,69.75,69.94,69.74,69.87,74868.0,62.2575,62.4271,62.2485,62.3646,74868.0
2018-11-14 15:10:00,69.88,69.91,69.79,69.85,44268.0,62.3735,62.4003,62.2932,62.3467,44268.0
2018-11-14 15:15:00,69.86,69.94,69.79,69.88,65385.0,62.3556,62.4271,62.2932,62.3735,65385.0
2018-11-14 15:20:00,69.88,69.88,69.75,69.8,49305.0,62.3735,62.3735,62.2575,62.3021,49305.0
2018-11-14 15:25:00,69.81,69.81,69.67,69.73,42973.0,62.311,62.311,62.1861,62.2396,42973.0
2018-11-14 15:30:00,69.72,69.79,69.6,69.61,66459.0,62.2307,62.2932,62.1236,62.1325,66459.0
2018-11-14 15:35:00,69.6,69.64,69.55,69.58,67693.0,62.1236,62.1593,62.0789,62.1057,67693.0
2018-11-14 15:40:00,69.57,69.61,69.43,69.47,124515.0,62.0968,62.1325,61.9718,62.0075,124515.0
2018-11-14 15:45:00,69.47,69.61,69.46,69.55,108225.0,62.0075,62.1325,61.9986,62.0789,108225.0
2018-11-14 15:50:00,69.55,69.56,69.3,69.36,128014.0,62.0789,62.0879,61.8558,61.9094,128014.0
2018-11-14 15:55:00,69.36,69.49,69.25,69.43,352906.0,61.9094,62.0254,61.8112,61.9718,352906.0
2018-11-15 09:30:00,68.93,68.94,68.66,68.71,139013.0,61.5255,61.5345,61.2846,61.3292,139013.0
2018-11-15 09:35:00,68.72,68.94,68.65,68.84,41893.0,61.3381,61.5345,61.2756,61.4452,41893.0
2018-11-15 09:40:00,68.83,68.85,68.65,68.85,45681.0,61.4363,61.4541,61.2756,61.4541,45681.0
2018-11-15 09:45:00,68.84,68.97,68.68,68.87,128122.0,61.4452,61.5613,61.3024,61.472,128122.0
2018-11-15 09:50:00,68.88,68.88,68.61,68.67,205762.0,61.4809,61.4809,61.2399,61.2935,205762.0
2018-11-15 09:55:00,68.69,68.84,68.59,68.59,68837.0,61.3113,61.4452,61.2221,61.2221,68837.0
2018-11-15 10:00:00,68.59,68.63,68.44,68.45,133298.0,61.2221,61.2578,61.0882,61.0971,133298.0
2018-11-15 10:05:00,68.44,68.51,68.34,68.39,103188.0,61.0882,61.1507,60.9989,61.0436,103188.0
2018-11-15 10:10:00,68.38,68.48,68.32,68.44,70665.0,61.0346,61.1239,60.9811,61.0882,70665.0
2018-11-15 10:15:00,68.44,68.54,68.34,68.45,61651.0,61.0882,61.1774,60.9989,61.0971,61651.0
2018-11-15 10:20:00,68.43,68.5,68.27,68.3,71235.0,61.0793,61.1417,60.9364,60.9632,71235.0
2018-11-15 10:25:00,68.29,68.32,68.23,68.28,52204.0,60.9543,60.9811,60.9007,60.9454,52204.0
2018-11-15 10:30:00,68.27,68.29,68.13,68.16,50395.0,60.9364,60.9543,60.8115,60.8383,50395.0
2018-11-15 10:35:00,68.16,68.21,67.94,68.13,66690.0,60.8383,60.8829,60.6419,60.8115,66690.0
2018-11-15 10:40:00,68.13,68.37,68.11,68.28,32529.0,60.8115,61.0257,60.7936,60.9454,32529.0
2018-11-15 10:45:00,68.28,68.47,68.28,68.4,29690.0,60.9454,61.115,60.9454,61.0525,29690.0
2018-11-15 10:50:00,68.41,68.64,68.36,68.6,41760.0,61.0614,61.2667,61.0168,61.231,41760.0
2018-11-15 10:55:00,68.59,68.71,68.59,68.7,46529.0,61.2221,61.3292,61.2221,61.3203,46529.0
2018-11-15 11:00:00,68.69,68.97,68.63,68.92,64333.0,61.3113,61.5613,61.2578,61.5166,64333.0
2018-11-15 11:05:00,68.91,69.03,68.9,68.94,34136.0,61.5077,61.6148,61.4988,61.5345,34136.0
2018-11-15 11:10:00,68.95,69.02,68.87,68.88,66889.0,61.5434,61.6059,61.472,61.4809,66889.0
2018-11-15 11:15:00,68.89,68.94,68.82,68.87,34389.0,61.4898,61.5345,61.4274,61.472,34389.0
2018-11-15 11:20:00,68.87,69.13,68.86,69.07,55071.0,61.472,61.7041,61.4631,61.6505,55071.0
2018-11-15 11:25:00,69.06,69.1,68.95,69.05,39666.0,61.6416,61.6773,61.5434,61.6327,39666.0
2018-11-15 11:30:00,69.06,69.41,69.03,69.35,64544.0,61.6416,61.954,61.6148,61.9004,64544.0
2018-11-15 11:35:00,69.36,69.47,69.29,69.37,46892.0,61.9094,62.0075,61.8469,61.9183,46892.0
2018-11-15 11:40:00,69.37,69.57,69.35,69.46,64304.0,61.9183,62.0968,61.9004,61.9986,64304.0
2018-11-15 11:45:00,69.49,69.51,69.36,69.39,57470.0,62.0254,62.0432,61.9094,61.9361,57470.0
2018-11-15 11:50:00,69.4,69.42,69.28,69.38,95036.0,61.9451,61.9629,61.838,61.9272,95036.0
2018-11-15 11:55:00,69.38,69.4,69.31,69.36,43380.0,61.9272,61.9451,61.8647,61.9094,43380.0
2018-11-15 12:00:00,69.38,69.54,69.34,69.51,66804.0,61.9272,62.07,61.8915,62.0432,66804.0
2018-11-15 12:05:00,69.53,69.63,69.31,69.34,66782.0,62.0611,62.1504,61.8647,61.8915,66782.0
2018-11-15 12:10:00,69.34,69.39,69.27,69.28,23022.0,61.8915,61.9361,61.829,61.838,23022.0
2018-11-15 12:15:00,69.28,69.43,69.24,69.4,13468.0,61.838,61.9718,61.8022,61.9451,13468.0
2018-11-15 12:20:00,69.39,69.47,69.37,69.46,15315.0,61.9361,62.0075,61.9183,61.9986,15315.0
2018-11-15 12:25:00,69.46,69.48,69.27,69.44,30642.0,61.9986,62.0165,61.829,61.9808,30642.0
2018-11-15 12:30:00,69.45,69.52,69.39,69.49,18924.0,61.9897,62.0522,61.9361,62.0254,18924.0
2018-11-15 12:35:00,69.49,69.64,69.45,69.63,30412.0,62.0254,62.1593,61.9897,62.1504,30412.0
2018-11-15 12:40:00,69.63,69.63,69.42,69.44,32559.0,62.1504,62.1504,61.9629,61.9808,32559.0
2018-11-15 12:45:00,69.43,69.5,69.39,69.5,18565.0,61.9718,62.0343,61.9361,62.0343,18565.0
2018-11-15 12:50:00,69.49,69.53,69.35,69.37,23383.0,62.0254,62.0611,61.9004,61.9183,23383.0
2018-11-15 12:55:00,69.36,69.39,69.24,69.31,18611.0,61.9094,61.9361,61.8022,61.8647,18611.0
2018-11-15 13:00:00,69.31,69.37,69.24,69.28,27958.0,61.8647,61.9183,61.8022,61.838,27958.0
2018-11-15 13:05:00,69.26,69.29,69.16,69.17,28449.0,61.8201,61.8469,61.7308,61.7398,28449.0
2018-11-15 13:10:00,69.17,69.32,69.16,69.3,23785.0,61.7398,61.8737,61.7308,61.8558,23785.0
2018-11-15 13:15:00,69.3,69.6,69.24,69.54,72359.0,61.8558,62.1236,61.8022,62.07,72359.0
2018-11-15 13:20:00,69.54,69.92,69.54,69.92,49022.0,62.07,62.4092,62.07,62.4092,49022.0
2018-11-15 13:25:00,69.91,69.98,69.85,69.92,46256.0,62.4003,62.4628,62.3467,62.4092,46256.0
2018-11-15 13:30:00,69.93,70.06,69.91,70.06,53694.0,62.4181,62.5342,62.4003,62.5342,53694.0
2018-11-15 13:35:00,70.08,70.08,69.95,69.96,39976.0,62.552,62.552,62.436,62.4449,39976.0
2018-11-15 13:40:00,69.95,70.02,69.89,70.0,34605.0,62.436,62.4985,62.3824,62.4806,34605.0
2018-11-15 13:45:00,70.0,70.13,69.92,69.94,54380.0,62.4806,62.5966,62.4092,62.4271,54380.0
2018-11-15 13:50:00,69.94,70.16,69.93,70.11,59243.0,62.4271,62.6234,62.4181,62.5788,59243.0
2018-11-15 13:55:00,70.1,70.23,70.09,70.16,45673.0,62.5699,62.6859,62.5609,62.6234,45673.0
2018-11-15 14:00:00,70.17,70.24,70.08,70.11,78959.0,62.6323,62.6948,62.552,62.5788,78959.0
2018-11-15 14:05:00,70.1,70.16,70.09,70.1,32797.0,62.5699,62.6234,62.5609,62.5699,32797.0
2018-11-15 14:10:00,70.12,70.15,70.05,70.11,44939.0,62.5877,62.6145,62.5252,62.5788,44939.0
2018-11-15 14:15:00,70.12,70.13,69.96,70.0,32690.0,62.5877,62.5966,62.4449,62.4806,32690.0
2018-11-15 14:20:00,69.99,70.11,69.98,70.04,30739.0,62.4717,62.5788,62.4628,62.5163,30739.0
2018-11-15 14:25:00,70.04,70.3,70.02,70.25,48337.0,62.5163,62.7484,62.4985,62.7038,48337.0
2018-11-15 14:30:00,70.25,70.39,70.24,70.38,117670.0,62.7038,62.8287,62.6948,62.8198,117670.0
2018-11-15 14:35:00,70.37,70.46,70.32,70.35,87304.0,62.8109,62.8912,62.7662,62.793,87304.0
2018-11-15 14:40:00,70.34,70.36,70.3,70.36,47000.0,62.7841,62.8019,62.7484,62.8019,47000.0
2018-11-15 14:45:00,70.35,70.52,70.35,70.45,59168.0,62.793,62.9447,62.793,62.8823,59168.0
2018-11-15 14:50:00,70.45,70.46,70.27,70.38,85042.0,62.8823,62.8912,62.7216,62.8198,85042.0
2018-11-15 14:55:00,70.39,70.45,70.32,70.38,56474.0,62.8287,62.8823,62.7662,62.8198,56474.0
2018-11-15 15:00:00,70.38,70.4,69.93,70.12,155749.0,62.8198,62.8376,62.4181,62.5877,155749.0
2018-11-15 15:05:00,70.12,70.31,70.12,70.26,57655.0,62.5877,62.7573,62.5877,62.7127,57655.0
2018-11-15 15:10:00,70.26,70.51,70.26,70.5,79928.0,62.7127,62.9358,62.7127,62.9269,79928.0
2018-11-15 15:15:00,70.51,70.55,70.27,70.27,56886.0,62.9358,62.9715,62.7216,62.7216,56886.0
2018-11-15 15:20:00,70.23,70.3,70.09,70.21,71767.0,62.6859,62.7484,62.5609,62.668,71767.0
2018-11-15 15:25:00,70.21,70.41,70.2,70.32,61797.0,62.668,62.8466,62.6591,62.7662,61797.0
2018-11-15 15:30:00,70.32,70.48,70.27,70.39,139061.0,62.7662,62.909,62.7216,62.8287,139061.0
2018-11-15 15:35:00,70.38,70.54,70.38,70.51,107889.0,62.8198,62.9626,62.8198,62.9358,107889.0
2018-11-15 15:40:00,70.51,70.53,70.38,70.47,136683.0,62.9358,62.9537,62.8198,62.9001,136683.0
2018-11-15 15:45:00,70.48,70.52,70.39,70.43,222141.0,62.909,62.9447,62.8287,62.8644,222141.0
2018-11-15 15:50:00,70.43,70.64,70.43,70.61,221115.0,62.8644,63.0519,62.8644,63.0251,221115.0
2018-11-15 15:55:00,70.6,70.75,70.57,70.74,341945.0,63.0162,63.15,62.9894,63.1411,341945.0
2018-11-16 09:30:00,70.48,70.9,70.36,70.86,376127.0,62.909,63.2839,62.8019,63.2482,376127.0
2018-11-16 09:35:00,70.84,70.98,70.78,70.89,35683.0,63.2304,63.3553,63.1768,63.275,35683.0
2018-11-16 09:40:00,70.89,71.22,70.87,71.18,46800.0,63.275,63.5696,63.2572,63.5339,46800.0
2018-11-16 09:45:00,71.19,71.56,71.19,71.52,43811.0,63.5428,63.873,63.5428,63.8373,43811.0
2018-11-16 09:50:00,71.53,71.71,71.45,71.68,43989.0,63.8463,64.0069,63.7748,63.9801,43989.0
2018-11-16 09:55:00,71.67,71.9,71.58,71.82,68407.0,63.9712,64.1765,63.8909,64.1051,68407.0
2018-11-16 10:00:00,71.82,71.95,71.78,71.91,117419.0,64.1051,64.2211,64.0694,64.1854,117419.0
2018-11-16 10:05:00,71.91,71.97,71.82,71.9,125884.0,64.1854,64.239,64.1051,64.1765,125884.0
2018-11-16 10:10:00,71.89,72.23,71.89,72.22,129607.0,64.1676,64.4711,64.1676,64.4621,129607.0
2018-11-16 10:15:00,72.21,72.26,71.93,71.95,82991.0,64.4532,64.4978,64.2033,64.2211,82991.0
2018-11-16 10:20:00,71.95,72.08,71.94,72.08,102976.0,64.2211,64.3372,64.2122,64.3372,102976.0
2018-11-16 10:25:00,72.1,72.14,71.95,71.98,243350.0,64.355,64.3907,64.2211,64.2479,243350.0
2018-11-16 10:30:00,72.0,72.2,71.97,72.12,257597.0,64.2658,64.4443,64.239,64.3729,257597.0
2018-11-16 10:35:00,72.12,72.12,72.02,72.03,61635.0,64.3729,64.3729,64.2836,64.2925,61635.0
2018-11-16 10:40:00,72.03,72.09,71.92,71.97,42740.0,64.2925,64.3461,64.1944,64.239,42740.0
2018-11-16 10:45:00,71.98,72.01,71.81,71.85,65482.0,64.2479,64.2747,64.0962,64.1319,65482.0
2018-11-16 10:50:00,71.85,71.85,71.66,71.7,147199.0,64.1319,64.1319,63.9623,63.998,147199.0
2018-11-16 10:55:00,71.7,71.74,71.59,71.68,109689.0,63.998,64.0337,63.8998,63.9801,109689.0
2018-11-16 11:00:00,71.69,71.78,71.64,71.65,52637.0,63.9891,64.0694,63.9444,63.9534,52637.0
2018-11-16 11:05:00,71.66,71.85,71.65,71.8,112044.0,63.9623,64.1319,63.9534,64.0873,112044.0
2018-11-16 11:10:00,71.81,71.84,71.69,71.77,63925.0,64.0962,64.123,63.9891,64.0605,63925.0
2018-11-16 11:15:00,71.78,71.93,71.75,71.88,37621.0,64.0694,64.2033,64.0426,64.1587,37621.0
2018-11-16 11:20:00,71.88,71.89,71.69,71.74,41876.0,64.1587,64.1676,63.9891,64.0337,41876.0
2018-11-16 11:25:00,71.74,71.84,71.7,71.71,29736.0,64.0337,64.123,63.998,64.0069,29736.0
2018-11-16 11:30:00,71.72,71.74,71.55,71.65,144688.0,64.0158,64.0337,63.8641,63.9534,144688.0
2018-11-16 11:35:00,71.65,71.72,71.64,71.67,110014.0,63.9534,64.0158,63.9444,63.9712,110014.0
2018-11-16 11:40:00,71.67,71.69,71.52,71.6,69161.0,63.9712,63.9891,63.8373,63.9087,69161.0
2018-11-16 11:45:00,71.59,71.63,71.48,71.53,42551.0,63.8998,63.9355,63.8016,63.8463,42551.0
2018-11-16 11:50:00,71.53,71.54,71.44,71.48,39065.0,63.8463,63.8552,63.7659,63.8016,39065.0
2018-11-16 11:55:00,71.48,71.69,71.48,71.68,165051.0,63.8016,63.9891,63.8016,63.9801,165051.0
2018-11-16 12:00:00,71.66,71.71,71.44,71.51,67221.0,63.9623,64.0069,63.7659,63.8284,67221.0
2018-11-16 12:05:00,71.52,71.76,71.52,71.76,58101.0,63.8373,64.0515,63.8373,64.0515,58101.0
2018-11-16 12:10:00,71.75,71.78,71.69,71.76,44428.0,64.0426,64.0694,63.9891,64.0515,44428.0
2018-11-16 12:15:00,71.77,71.84,71.7,71.78,100608.0,64.0605,64.123,63.998,64.0694,100608.0
2018-11-16 12:20:00,71.78,71.86,71.74,71.83,42466.0,64.0694,64.1408,64.0337,64.114,42466.0
2018-11-16 12:25:00,71.83,71.86,71.66,71.67,33909.0,64.114,64.1408,63.9623,63.9712,33909.0
2018-11-16 12:30:00,71.66,71.9,71.59,71.9,49872.0,63.9623,64.1765,63.8998,64.1765,49872.0
2018-11-16 12:35:00,71.9,72.21,71.9,72.02,108169.0,64.1765,64.4532,64.1765,64.2836,108169.0
2018-11-16 12:40:00,72.02,72.17,72.0,72.06,102143.0,64.2836,64.4175,64.2658,64.3193,102143.0
2018-11-16 12:45:00,72.07,72.33,72.07,72.31,233932.0,64.3282,64.5603,64.3282,64.5425,233932.0
2018-11-16 12:50:00,72.3,72.3,72.07,72.09,44876.0,64.5335,64.5335,64.3282,64.3461,44876.0
2018-11-16 12:55:00,72.09,72.2,72.03,72.16,39656.0,64.3461,64.4443,64.2925,64.4086,39656.0
2018-11-16 13:00:00,72.15,72.19,72.06,72.1,55236.0,64.3997,64.4354,64.3193,64.355,55236.0
2018-11-16 13:05:00,72.1,72.11,71.9,71.95,42609.0,64.355,64.364,64.1765,64.2211,42609.0
2018-11-16 13:10:00,71.94,72.06,71.94,71.99,78623.0,64.2122,64.3193,64.2122,64.2568,78623.0
2018-11-16 13:15:00,71.98,72.06,71.97,72.0,29715.0,64.2479,64.3193,64.239,64.2658,29715.0
2018-11-16 13:20:00,72.0,72.0,71.89,71.93,35874.0,64.2658,64.2658,64.1676,64.2033,35874.0
2018-11-16 13:25:00,71.95,71.99,71.83,71.89,25586.0,64.2211,64.2568,64.114,64.1676,25586.0
2018-11-16 13:30:00,71.89,71.91,71.77,71.78,34185.0,64.1676,64.1854,64.0605,64.0694,34185.0
2018-11-16 13:35:00,71.77,71.83,71.73,71.81,23200.0,64.0605,64.114,64.0248,64.0962,23200.0
2018-11-16 13:40:00,71.81,71.84,71.61,71.67,48003.0,64.0962,64.123,63.9177,63.9712,48003.0
2018-11-16 13:45:00,71.68,71.69,71.62,71.66,24629.0,63.9801,63.9891,63.9266,63.9623,24629.0
2018-11-16 13:50:00,71.66,71.73,71.63,71.65,34831.0,63.9623,64.0248,63.9355,63.9534,34831.0
2018-11-16 13:55:00,71.65,71.8,71.65,71.77,20145.0,63.9534,64.0873,63.9534,64.0605,20145.0
2018-11-16 14:00:00,71.78,71.86,71.77,71.83,31031.0,64.0694,64.1408,64.0605,64.114,31031.0
2018-11-16 14:05:00,71.82,71.93,71.8,71.91,35157.0,64.1051,64.2033,64.0873,64.1854,35157.0
2018-11-16 14:10:00,71.91,71.97,71.81,71.81,38112.0,64.1854,64.239,64.0962,64.0962,38112.0
2018-11-16 14:15:00,71.81,71.94,71.76,71.94,27837.0,64.0962,64.2122,64.0515,64.2122,27837.0
2018-11-16 14:20:00,71.94,71.95,71.82,71.82,30580.0,64.2122,64.2211,64.1051,64.1051,30580.0
2018-11-16 14:25:00,71.8,71.99,71.74,71.92,38957.0,64.0873,64.2568,64.0337,64.1944,38957.0
2018-11-16 14:30:00,71.93,72.06,71.92,72.04,42364.0,64.2033,64.3193,64.1944,64.3015,42364.0
2018-11-16 14:35:00,72.03,72.13,72.02,72.09,54850.0,64.2925,64.3818,64.2836,64.3461,54850.0
2018-11-16 14:40:00,72.09,72.13,72.04,72.12,34568.0,64.3461,64.3818,64.3015,64.3729,34568.0
2018-11-16 14:45:00,72.11,72.19,72.11,72.18,52390.0,64.364,64.4354,64.364,64.4264,52390.0
2018-11-16 14:50:00,72.19,72.2,72.12,72.2,40599.0,64.4354,64.4443,64.3729,64.4443,40599.0
2018-11-16 14:55:00,72.2,72.21,72.09,72.15,86391.0,64.4443,64.4532,64.3461,64.3997,86391.0
2018-11-16 15:00:00,72.16,72.22,72.09,72.13,50300.0,64.4086,64.4621,64.3461,64.3818,50300.0
2018-11-16 15:05:00,72.13,72.15,72.05,72.08,37496.0,64.3818,64.3997,64.3104,64.3372,37496.0
2018-11-16 15:10:00,72.08,72.16,72.08,72.11,43904.0,64.3372,64.4086,64.3372,64.364,43904.0
2018-11-16 15:15:00,72.12,72.29,72.12,72.29,48466.0,64.3729,64.5246,64.3729,64.5246,48466.0
2018-11-16 15:20:00,72.3,72.31,72.22,72.27,65343.0,64.5335,64.5425,64.4621,64.5068,65343.0
2018-11-16 15:25:00,72.27,72.31,72.17,72.18,122765.0,64.5068,64.5425,64.4175,64.4264,122765.0
2018-11-16 15:30:00,72.17,72.18,71.96,71.97,83678.0,64.4175,64.4264,64.2301,64.239,83678.0
2018-11-16 15:35:00,71.97,72.07,71.95,72.04,97232.0,64.239,64.3282,64.2211,64.3015,97232.0
2018-11-16 15:40:00,72.05,72.14,72.04,72.11,92528.0,64.3104,64.3907,64.3015,64.364,92528.0
2018-11-16 15:45:00,72.12,72.2,72.07,72.09,158062.0,64.3729,64.4443,64.3282,64.3461,158062.0
2018-11-16 15:50:00,72.09,72.12,71.93,71.98,206373.0,64.3461,64.3729,64.2033,64.2479,206373.0
2018-11-16 15:55:00,71.98,72.02,71.82,72.01,400812.0,64.2479,64.2836,64.1051,64.2747,400812.0
2018-11-19 09:30:00,72.0,72.09,71.84,71.94,93134.0,64.2658,64.3461,64.123,64.2122,93134.0
2018-11-19 09:35:00,71.97,72.22,71.86,72.12,111065.0,64.239,64.4621,64.1408,64.3729,111065.0
2018-11-19 09:40:00,72.11,72.31,72.04,72.28,34518.0,64.364,64.5425,64.3015,64.5157,34518.0
2018-11-19 09:45:00,72.28,72.41,72.16,72.22,182318.0,64.5157,64.6317,64.4086,64.4621,182318.0
2018-11-19 09:50:00,72.21,72.24,72.08,72.15,130530.0,64.4532,64.48,64.3372,64.3997,130530.0
2018-11-19 09:55:00,72.16,72.38,72.09,72.37,93263.0,64.4086,64.6049,64.3461,64.596,93263.0
2018-11-19 10:00:00,72.36,72.36,71.97,71.97,49886.0,64.5871,64.5871,64.239,64.239,49886.0
2018-11-19 10:05:00,71.96,71.97,71.76,71.8,135326.0,64.2301,64.239,64.0515,64.0873,135326.0
2018-11-19 10:10:00,71.8,71.86,71.75,71.79,47601.0,64.0873,64.1408,64.0426,64.0783,47601.0
2018-11-19 10:15:00,71.79,71.95,71.77,71.82,48002.0,64.0783,64.2211,64.0605,64.1051,48002.0
2018-11-19 10:20:00,71.82,71.83,71.58,71.63,61641.0,64.1051,64.114,63.8909,63.9355,61641.0
2018-11-19 10:25:00,71.63,71.88,71.63,71.84,56073.0,63.9355,64.1587,63.9355,64.123,56073.0
2018-11-19 10:30:00,71.83,71.9,71.68,71.71,88704.0,64.114,64.1765,63.9801,64.0069,88704.0
2018-11-19 10:35:00,71.71,71.82,71.67,71.77,67546.0,64.0069,64.1051,63.9712,64.0605,67546.0
2018-11-19 10:40:00,71.77,71.85,71.75,71.84,74207.0,64.0605,64.1319,64.0426,64.123,74207.0
2018-11-19 10:45:00,71.85,71.91,71.79,71.89,85364.0,64.1319,64.1854,64.0783,64.1676,85364.0
2018-11-19 10:50:00,71.89,72.02,71.85,71.92,181339.0,64.1676,64.2836,64.1319,64.1944,181339.0
2018-11-19 10:55:00,71.92,72.0,71.74,71.77,102408.0,64.1944,64.2658,64.0337,64.0605,102408.0
2018-11-19 11:00:00,71.76,71.82,71.6,71.61,72147.0,64.0515,64.1051,63.9087,63.9177,72147.0
2018-11-19 11:05:00,71.61,71.7,71.58,71.63,64289.0,63.9177,63.998,63.8909,63.9355,64289.0
2018-11-19 11:10:00,71.62,71.62,71.45,71.51,66825.0,63.9266,63.9266,63.7748,63.8284,66825.0
2018-11-19 11:15:00,71.51,71.51,71.37,71.47,45453.0,63.8284,63.8284,63.7034,63.7927,45453.0
2018-11-19 11:20:00,71.46,71.49,71.32,71.33,154951.0,63.7838,63.8106,63.6588,63.6677,154951.0
2018-11-19 11:25:00,71.33,71.33,71.18,71.21,64940.0,63.6677,63.6677,63.5339,63.5606,64940.0
2018-11-19 11:30:00,71.21,71.24,71.06,71.16,112587.0,63.5606,63.5874,63.4267,63.516,112587.0
2018-11-19 11:35:00,71.15,71.27,71.12,71.22,98070.0,63.5071,63.6142,63.4803,63.5696,98070.0
2018-11-19 11:40:00,71.21,71.24,71.12,71.18,72739.0,63.5606,63.5874,63.4803,63.5339,72739.0
2018-11-19 11:45:00,71.17,71.25,71.1,71.12,55590.0,63.5249,63.5963,63.4624,63.4803,55590.0
2018-11-19 11:50:00,71.12,71.15,70.83,70.9,82162.0,63.4803,63.5071,63.2214,63.2839,82162.0
2018-11-19 11:55:00,70.89,71.06,70.89,71.01,64122.0,63.275,63.4267,63.275,63.3821,64122.0
2018-11-19 12:00:00,71.0,71.06,70.79,70.85,76658.0,63.3732,63.4267,63.1857,63.2393,76658.0
2018-11-19 12:05:00,70.85,70.91,70.67,70.75,59825.0,63.2393,63.2929,63.0786,63.15,59825.0
2018-11-19 12:10:00,70.74,70.95,70.74,70.84,91220.0,63.1411,63.3286,63.1411,63.2304,91220.0
2018-11-19 12:15:00,70.83,70.98,70.79,70.97,60318.0,63.2214,63.3553,63.1857,63.3464,60318.0
2018-11-19 12:20:00,70.96,71.0,70.9,70.92,52128.0,63.3375,63.3732,63.2839,63.3018,52128.0
2018-11-19 12:25:00,70.91,71.05,70.82,70.97,57935.0,63.2929,63.4178,63.2125,63.3464,57935.0
2018-11-19 12:30:00,70.95,70.95,70.79,70.83,43742.0,63.3286,63.3286,63.1857,63.2214,43742.0
2018-11-19 12:35:00,70.83,71.11,70.81,71.1,49085.0,63.2214,63.4714,63.2036,63.4624,49085.0
2018-11-19 12:40:00,71.11,71.12,71.05,71.06,59160.0,63.4714,63.4803,63.4178,63.4267,59160.0
2018-11-19 12:45:00,71.06,71.1,70.99,71.02,40753.0,63.4267,63.4624,63.3643,63.391,40753.0
2018-11-19 12:50:00,71.02,71.14,70.94,71.05,46101.0,63.391,63.4981,63.3196,63.4178,46101.0
2018-11-19 12:55:00,71.06,71.16,70.97,71.1,42681.0,63.4267,63.516,63.3464,63.4624,42681.0
2018-11-19 13:00:00,71.11,71.11,70.99,71.05,47971.0,63.4714,63.4714,63.3643,63.4178,47971.0
2018-11-19 13:05:00,71.04,71.09,70.83,70.84,51359.0,63.4089,63.4535,63.2214,63.2304,51359.0
2018-11-19 13:10:00,70.84,70.97,70.84,70.92,53417.0,63.2304,63.3464,63.2304,63.3018,53417.0
2018-11-19 13:15:00,70.92,70.92,70.75,70.91,56793.0,63.3018,63.3018,63.15,63.2929,56793.0
2018-11-19 13:20:00,70.9,70.96,70.81,70.81,53261.0,63.2839,63.3375,63.2036,63.2036,53261.0
2018-11-19 13:25:00,70.81,70.83,70.73,70.76,34819.0,63.2036,63.2214,63.1322,63.159,34819.0
2018-11-19 13:30:00,70.76,70.81,70.63,70.65,52585.0,63.159,63.2036,63.0429,63.0608,52585.0
2018-11-19 13:35:00,70.64,70.98,70.64,70.97,71015.0,63.0519,63.3553,63.0519,63.3464,71015.0
2018-11-19 13:40:00,70.97,71.03,70.9,71.03,53346.0,63.3464,63.4,63.2839,63.4,53346.0
2018-11-19 13:45:00,71.03,71.05,70.95,71.01,63334.0,63.4,63.4178,63.3286,63.3821,63334.0
2018-11-19 13:50:00,71.02,71.04,70.74,70.78,43814.0,63.391,63.4089,63.1411,63.1768,43814.0
2018-11-19 13:55:00,70.78,70.82,70.67,70.69,47547.0,63.1768,63.2125,63.0786,63.0965,47547.0
2018-11-19 14:00:00,70.7,70.71,70.53,70.54,43474.0,63.1054,63.1143,62.9537,62.9626,43474.0
2018-11-19 14:05:00,70.55,70.65,70.46,70.58,47673.0,62.9715,63.0608,62.8912,62.9983,47673.0
2018-11-19 14:10:00,70.55,70.55,70.43,70.45,47615.0,62.9715,62.9715,62.8644,62.8823,47615.0
2018-11-19 14:15:00,70.45,70.63,70.4,70.53,47667.0,62.8823,63.0429,62.8376,62.9537,47667.0
2018-11-19 14:20:00,70.53,70.57,70.37,70.53,71116.0,62.9537,62.9894,62.8109,62.9537,71116.0
2018-11-19 14:25:00,70.53,70.66,70.5,70.61,95219.0,62.9537,63.0697,62.9269,63.0251,95219.0
2018-11-19 14:30:00,70.61,70.65,70.51,70.59,61515.0,63.0251,63.0608,62.9358,63.0072,61515.0
2018-11-19 14:35:00,70.58,70.68,70.48,70.68,49310.0,62.9983,63.0876,62.909,63.0876,49310.0
2018-11-19 14:40:00,70.69,70.71,70.55,70.56,78987.0,63.0965,63.1143,62.9715,62.9805,78987.0
2018-11-19 14:45:00,70.56,70.69,70.48,70.67,46334.0,62.9805,63.0965,62.909,63.0786,46334.0
2018-11-19 14:50:00,70.68,70.72,70.6,70.72,45588.0,63.0876,63.1233,63.0162,63.1233,45588.0
2018-11-19 14:55:00,70.72,70.73,70.64,70.7,47734.0,63.1233,63.1322,63.0519,63.1054,47734.0
2018-11-19 15:00:00,70.7,70.73,70.59,70.72,67912.0,63.1054,63.1322,63.0072,63.1233,67912.0
2018-11-19 15:05:00,70.72,70.78,70.68,70.72,46196.0,63.1233,63.1768,63.0876,63.1233,46196.0
2018-11-19 15:10:00,70.72,70.92,70.71,70.86,50124.0,63.1233,63.3018,63.1143,63.2482,50124.0
2018-11-19 15:15:00,70.86,70.87,70.75,70.82,51415.0,63.2482,63.2572,63.15,63.2125,51415.0
2018-11-19 15:20:00,70.82,70.89,70.82,70.86,63512.0,63.2125,63.275,63.2125,63.2482,63512.0
2018-11-19 15:25:00,70.86,70.9,70.69,70.75,59748.0,63.2482,63.2839,63.0965,63.15,59748.0
2018-11-19 15:30:00,70.77,70.8,70.63,70.63,68550.0,63.1679,63.1947,63.0429,63.0429,68550.0
2018-11-19 15:35:00,70.63,70.64,70.49,70.54,79897.0,63.0429,63.0519,62.918,62.9626,79897.0
2018-11-19 15:40:00,70.53,70.53,70.32,70.38,96412.0,62.9537,62.9537,62.7662,62.8198,96412.0
2018-11-19 15:45:00,70.37,70.43,70.28,70.41,124516.0,62.8109,62.8644,62.7305,62.8466,124516.0
2018-11-19 15:50:00,70.41,70.48,70.37,70.46,214587.0,62.8466,62.909,62.8109,62.8912,214587.0
2018-11-19 15:55:00,70.45,70.59,70.43,70.56,368282.0,62.8823,63.0072,62.8644,62.9805,368282.0
2018-11-20 09:30:00,70.39,70.75,70.06,70.12,177340.0,62.8287,63.15,62.5342,62.5877,177340.0
2018-11-20 09:35:00,70.13,70.56,70.1,70.47,108082.0,62.5966,62.9805,62.5699,62.9001,108082.0
2018-11-20 09:40:00,70.49,70.62,70.44,70.54,71106.0,62.918,63.034,62.8733,62.9626,71106.0
2018-11-20 09:45:00,70.53,70.7,70.32,70.38,42974.0,62.9537,63.1054,62.7662,62.8198,42974.0
2018-11-20 09:50:00,70.39,70.39,70.09,70.16,48170.0,62.8287,62.8287,62.5609,62.6234,48170.0
2018-11-20 09:55:00,70.16,70.23,70.08,70.17,74518.0,62.6234,62.6859,62.552,62.6323,74518.0
2018-11-20 10:00:00,70.16,70.28,70.09,70.2,107688.0,62.6234,62.7305,62.5609,62.6591,107688.0
2018-11-20 10:05:00,70.2,70.21,69.77,69.86,69592.0,62.6591,62.668,62.2753,62.3556,69592.0
2018-11-20 10:10:00,69.84,69.88,69.73,69.79,49538.0,62.3378,62.3735,62.2396,62.2932,49538.0
2018-11-20 10:15:00,69.8,70.1,69.78,70.07,69554.0,62.3021,62.5699,62.2842,62.5431,69554.0
2018-11-20 10:20:00,70.07,70.19,70.04,70.05,77018.0,62.5431,62.6502,62.5163,62.5252,77018.0
2018-11-20 10:25:00,70.05,70.18,70.0,70.02,49916.0,62.5252,62.6413,62.4806,62.4985,49916.0
2018-11-20 10:30:00,70.02,70.15,69.97,70.01,54698.0,62.4985,62.6145,62.4538,62.4895,54698.0
2018-11-20 10:35:00,70.0,70.23,69.99,70.23,46599.0,62.4806,62.6859,62.4717,62.6859,46599.0
2018-11-20 10:40:00,70.22,70.27,70.11,70.15,54085.0,62.677,62.7216,62.5788,62.6145,54085.0
2018-11-20 10:45:00,70.16,70.16,69.84,69.93,46756.0,62.6234,62.6234,62.3378,62.4181,46756.0
2018-11-20 10:50:00,69.91,70.32,69.87,70.28,50276.0,62.4003,62.7662,62.3646,62.7305,50276.0
2018-11-20 10:55:00,70.29,70.55,70.28,70.53,67102.0,62.7395,62.9715,62.7305,62.9537,67102.0
2018-11-20 11:00:00,70.52,70.59,70.33,70.37,57184.0,62.9447,63.0072,62.7752,62.8109,57184.0
2018-11-20 11:05:00,70.37,70.51,70.33,70.42,25963.0,62.8109,62.9358,62.7752,62.8555,25963.0
2018-11-20 11:10:00,70.41,70.51,70.3,70.31,29323.0,62.8466,62.9358,62.7484,62.7573,29323.0
2018-11-20 11:15:00,70.32,70.32,70.07,70.14,54479.0,62.7662,62.7662,62.5431,62.6056,54479.0
2018-11-20 11:20:00,70.13,70.2,70.1,70.11,72891.0,62.5966,62.6591,62.5699,62.5788,72891.0
2018-11-20 11:25:00,70.11,70.2,70.07,70.1,30781.0,62.5788,62.6591,62.5431,62.5699,30781.0
2018-11-20 11:30:00,70.11,70.16,70.06,70.06,34165.0,62.5788,62.6234,62.5342,62.5342,34165.0
2018-11-20 11:35:00,70.08,70.27,70.07,70.21,95133.0,62.552,62.7216,62.5431,62.668,95133.0
2018-11-20 11:40:00,70.22,70.45,70.21,70.39,37803.0,62.677,62.8823,62.668,62.8287,37803.0
2018-11-20 11:45:00,70.39,70.5,70.25,70.27,27049.0,62.8287,62.9269,62.7038,62.7216,27049.0
2018-11-20 11:50:00,70.28,70.29,70.14,70.25,22151.0,62.7305,62.7395,62.6056,62.7038,22151.0
2018-11-20 11:55:00,70.23,70.41,70.2,70.31,50370.0,62.6859,62.8466,62.6591,62.7573,50370.0
2018-11-20 12:00:00,70.31,70.56,70.31,70.54,83235.0,62.7573,62.9805,62.7573,62.9626,83235.0
2018-11-20 12:05:00,70.55,70.55,70.38,70.43,35381.0,62.9715,62.9715,62.8198,62.8644,35381.0
2018-11-20 12:10:00,70.42,70.43,70.32,70.34,37352.0,62.8555,62.8644,62.7662,62.7841,37352.0
2018-11-20 12:15:00,70.35,70.35,70.21,70.24,107235.0,62.793,62.793,62.668,62.6948,107235.0
2018-11-20 12:20:00,70.23,70.26,70.11,70.22,82435.0,62.6859,62.7127,62.5788,62.677,82435.0
2018-11-20 12:25:00,70.21,70.4,70.19,70.34,114129.0,62.668,62.8376,62.6502,62.7841,114129.0
2018-11-20 12:30:00,70.34,70.43,70.33,70.36,54140.0,62.7841,62.8644,62.7752,62.8019,54140.0
2018-11-20 12:35:00,70.36,70.4,70.31,70.33,29350.0,62.8019,62.8376,62.7573,62.7752,29350.0
2018-11-20 12:40:00,70.33,70.34,70.24,70.25,31179.0,62.7752,62.7841,62.6948,62.7038,31179.0
2018-11-20 12:45:00,70.25,70.28,70.21,70.24,24231.0,62.7038,62.7305,62.668,62.6948,24231.0
2018-11-20 12:50:00,70.23,70.29,70.21,70.27,19907.0,62.6859,62.7395,62.668,62.7216,19907.0
2018-11-20 12:55:00,70.27,70.27,70.1,70.15,34170.0,62.7216,62.7216,62.5699,62.6145,34170.0
2018-11-20 13:00:00,70.15,70.2,70.06,70.07,46089.0,62.6145,62.6591,62.5342,62.5431,46089.0
2018-11-20 13:05:00,70.07,70.17,70.06,70.13,48123.0,62.5431,62.6323,62.5342,62.5966,48123.0
2018-11-20 13:10:00,70.13,70.16,69.98,70.15,30039.0,62.5966,62.6234,62.4628,62.6145,30039.0
2018-11-20 13:15:00,70.14,70.19,70.0,70.01,31145.0,62.6056,62.6502,62.4806,62.4895,31145.0
2018-11-20 13:20:00,70.01,70.02,69.89,69.89,17915.0,62.4895,62.4985,62.3824,62.3824,17915.0
2018-11-20 13:25:00,69.9,69.98,69.89,69.95,47417.0,62.3914,62.4628,62.3824,62.436,47417.0
2018-11-20 13:30:00,69.94,69.98,69.83,69.89,58955.0,62.4271,62.4628,62.3289,62.3824,58955.0
2018-11-20 13:35:00,69.89,69.91,69.8,69.88,17945.0,62.3824,62.4003,62.3021,62.3735,17945.0
2018-11-20 13:40:00,69.88,69.94,69.8,69.82,68831.0,62.3735,62.4271,62.3021,62.3199,68831.0
2018-11-20 13:45:00,69.83,69.87,69.71,69.71,65329.0,62.3289,62.3646,62.2218,62.2218,65329.0
2018-11-20 13:50:00,69.73,69.73,69.6,69.62,40780.0,62.2396,62.2396,62.1236,62.1414,40780.0
2018-11-20 13:55:00,69.62,69.65,69.48,69.49,55440.0,62.1414,62.1682,62.0165,62.0254,55440.0
2018-11-20 14:00:00,69.48,69.5,69.38,69.4,48259.0,62.0165,62.0343,61.9272,61.9451,48259.0
2018-11-20 14:05:00,69.39,69.39,69.23,69.25,83645.0,61.9361,61.9361,61.7933,61.8112,83645.0
2018-11-20 14:10:00,69.23,69.43,69.21,69.42,128328.0,61.7933,61.9718,61.7755,61.9629,128328.0
2018-11-20 14:15:00,69.42,69.45,69.32,69.33,153386.0,61.9629,61.9897,61.8737,61.8826,153386.0
2018-11-20 14:20:00,69.33,69.34,69.16,69.23,96847.0,61.8826,61.8915,61.7308,61.7933,96847.0
2018-11-20 14:25:00,69.22,69.27,69.04,69.07,75588.0,61.7844,61.829,61.6237,61.6505,75588.0
2018-11-20 14:30:00,69.06,69.4,69.04,69.35,122535.0,61.6416,61.9451,61.6237,61.9004,122535.0
2018-11-20 14:35:00,69.35,69.41,69.34,69.35,148228.0,61.9004,61.954,61.8915,61.9004,148228.0
2018-11-20 14:40:00,69.34,69.37,69.1,69.12,53907.0,61.8915,61.9183,61.6773,61.6951,53907.0
2018-11-20 14:45:00,69.11,69.18,69.04,69.07,73217.0,61.6862,61.7487,61.6237,61.6505,73217.0
2018-11-20 14:50:00,69.07,69.13,68.98,69.04,103024.0,61.6505,61.7041,61.5702,61.6237,103024.0
2018-11-20 14:55:00,69.05,69.12,68.96,69.05,64185.0,61.6327,61.6951,61.5523,61.6327,64185.0
2018-11-20 15:00:00,69.06,69.19,68.91,68.94,99342.0,61.6416,61.7576,61.5077,61.5345,99342.0
2018-11-20 15:05:00,68.94,69.07,68.86,69.06,80768.0,61.5345,61.6505,61.4631,61.6416,80768.0
2018-11-20 15:10:00,69.06,69.13,69.0,69.05,118014.0,61.6416,61.7041,61.588,61.6327,118014.0
2018-11-20 15:15:00,69.05,69.3,68.98,69.11,189919.0,61.6327,61.8558,61.5702,61.6862,189919.0
2018-11-20 15:20:00,69.12,69.18,68.99,69.05,297788.0,61.6951,61.7487,61.5791,61.6327,297788.0
2018-11-20 15:25:00,69.04,69.25,68.95,69.13,237996.0,61.6237,61.8112,61.5434,61.7041,237996.0
2018-11-20 15:30:00,69.13,69.27,69.06,69.24,197733.0,61.7041,61.829,61.6416,61.8022,197733.0
2018-11-20 15:35:00,69.23,69.31,69.17,69.28,265404.0,61.7933,61.8647,61.7398,61.838,265404.0
2018-11-20 15:40:00,69.27,69.3,69.15,69.19,129319.0,61.829,61.8558,61.7219,61.7576,129319.0
2018-11-20 15:45:00,69.18,69.22,69.07,69.13,177943.0,61.7487,61.7844,61.6505,61.7041,177943.0
2018-11-20 15:50:00,69.13,69.17,68.98,69.05,234566.0,61.7041,61.7398,61.5702,61.6327,234566.0
2018-11-20 15:55:00,69.05,69.19,69.03,69.06,508497.0,61.6327,61.7576,61.6148,61.6416,508497.0
2018-11-21 09:30:00,69.35,69.72,69.35,69.56,104177.0,61.9004,62.2307,61.9004,62.0879,104177.0
2018-11-21 09:35:00,69.63,69.7,69.38,69.41,71977.0,62.1504,62.2128,61.9272,61.954,71977.0
2018-11-21 09:40:00,69.4,69.53,69.17,69.32,70834.0,61.9451,62.0611,61.7398,61.8737,70834.0
2018-11-21 09:45:00,69.33,69.33,69.13,69.16,112389.0,61.8826,61.8826,61.7041,61.7308,112389.0
2018-11-21 09:50:00,69.15,69.15,68.86,69.1,48246.0,61.7219,61.7219,61.4631,61.6773,48246.0
2018-11-21 09:55:00,69.11,69.13,68.98,69.09,55997.0,61.6862,61.7041,61.5702,61.6684,55997.0
2018-11-21 10:00:00,69.11,69.12,68.78,68.79,80180.0,61.6862,61.6951,61.3917,61.4006,80180.0
2018-11-21 10:05:00,68.8,68.89,68.7,68.72,51032.0,61.4095,61.4898,61.3203,61.3381,51032.0
2018-11-21 10:10:00,68.72,68.76,68.58,68.58,58976.0,61.3381,61.3738,61.2131,61.2131,58976.0
2018-11-21 10:15:00,68.59,68.8,68.58,68.74,37166.0,61.2221,61.4095,61.2131,61.356,37166.0
2018-11-21 10:20:00,68.74,68.81,68.65,68.73,242835.0,61.356,61.4184,61.2756,61.347,242835.0
2018-11-21 10:25:00,68.73,68.79,68.68,68.7,207992.0,61.347,61.4006,61.3024,61.3203,207992.0
2018-11-21 10:30:00,68.69,68.7,68.5,68.63,86057.0,61.3113,61.3203,61.1417,61.2578,86057.0
2018-11-21 10:35:00,68.63,68.64,68.4,68.42,44499.0,61.2578,61.2667,61.0525,61.0703,44499.0
2018-11-21 10:40:00,68.42,68.54,68.32,68.44,62682.0,61.0703,61.1774,60.9811,61.0882,62682.0
2018-11-21 10:45:00,68.43,68.47,68.25,68.47,73956.0,61.0793,61.115,60.9186,61.115,73956.0
2018-11-21 10:50:00,68.48,68.51,68.33,68.4,99343.0,61.1239,61.1507,60.99,61.0525,99343.0
2018-11-21 10:55:00,68.41,68.52,68.36,68.51,52149.0,61.0614,61.1596,61.0168,61.1507,52149.0
2018-11-21 11:00:00,68.51,68.6,68.39,68.55,89547.0,61.1507,61.231,61.0436,61.1864,89547.0
2018-11-21 11:05:00,68.54,68.72,68.48,68.71,73215.0,61.1774,61.3381,61.1239,61.3292,73215.0
2018-11-21 11:10:00,68.73,68.91,68.71,68.85,79278.0,61.347,61.5077,61.3292,61.4541,79278.0
2018-11-21 11:15:00,68.86,68.86,68.73,68.83,45273.0,61.4631,61.4631,61.347,61.4363,45273.0
2018-11-21 11:20:00,68.83,68.87,68.74,68.85,48857.0,61.4363,61.472,61.356,61.4541,48857.0
2018-11-21 11:25:00,68.85,68.92,68.8,68.81,42134.0,61.4541,61.5166,61.4095,61.4184,42134.0
2018-11-21 11:30:00,68.82,68.91,68.8,68.83,43276.0,61.4274,61.5077,61.4095,61.4363,43276.0
2018-11-21 11:35:00,68.83,68.85,68.8,68.81,24793.0,61.4363,61.4541,61.4095,61.4184,24793.0
2018-11-21 11:40:00,68.81,68.94,68.7,68.93,54663.0,61.4184,61.5345,61.3203,61.5255,54663.0
2018-11-21 11:45:00,68.92,69.03,68.87,68.99,27027.0,61.5166,61.6148,61.472,61.5791,27027.0
2018-11-21 11:50:00,69.0,69.01,68.94,68.97,71416.0,61.588,61.597,61.5345,61.5613,71416.0
2018-11-21 11:55:00,68.97,68.97,68.7,68.87,33482.0,61.5613,61.5613,61.3203,61.472,33482.0
2018-11-21 12:00:00,68.88,68.96,68.84,68.84,26163.0,61.4809,61.5523,61.4452,61.4452,26163.0
2018-11-21 12:05:00,68.83,68.83,68.76,68.8,20491.0,61.4363,61.4363,61.3738,61.4095,20491.0
2018-11-21 12:10:00,68.79,68.83,68.76,68.81,19976.0,61.4006,61.4363,61.3738,61.4184,19976.0
2018-11-21 12:15:00,68.81,68.88,68.79,68.84,17926.0,61.4184,61.4809,61.4006,61.4452,17926.0
2018-11-21 12:20:00,68.86,68.92,68.83,68.85,22812.0,61.4631,61.5166,61.4363,61.4541,22812.0
2018-11-21 12:25:00,68.84,68.89,68.84,68.87,17622.0,61.4452,61.4898,61.4452,61.472,17622.0
2018-11-21 12:30:00,68.87,68.87,68.8,68.85,22225.0,61.472,61.472,61.4095,61.4541,22225.0
2018-11-21 12:35:00,68.85,68.94,68.84,68.94,168383.0,61.4541,61.5345,61.4452,61.5345,168383.0
2018-11-21 12:40:00,68.94,69.08,68.94,69.05,130078.0,61.5345,61.6594,61.5345,61.6327,130078.0
2018-11-21 12:45:00,69.04,69.18,69.01,69.16,18505.0,61.6237,61.7487,61.597,61.7308,18505.0
2018-11-21 12:50:00,69.16,69.19,69.14,69.19,19536.0,61.7308,61.7576,61.713,61.7576,19536.0
2018-11-21 12:55:00,69.19,69.2,69.11,69.15,27986.0,61.7576,61.7665,61.6862,61.7219,27986.0
2018-11-21 13:00:00,69.16,69.16,69.1,69.14,23663.0,61.7308,61.7308,61.6773,61.713,23663.0
2018-11-21 13:05:00,69.13,69.17,69.05,69.05,19856.0,61.7041,61.7398,61.6327,61.6327,19856.0
2018-11-21 13:10:00,69.06,69.14,69.04,69.14,27457.0,61.6416,61.713,61.6237,61.713,27457.0
2018-11-21 13:15:00,69.14,69.14,69.05,69.11,31129.0,61.713,61.713,61.6327,61.6862,31129.0
2018-11-21 13:20:00,69.11,69.11,68.97,69.02,29594.0,61.6862,61.6862,61.5613,61.6059,29594.0
2018-11-21 13:25:00,69.02,69.08,69.01,69.06,24710.0,61.6059,61.6594,61.597,61.6416,24710.0
2018-11-21 13:30:00,69.07,69.22,69.06,69.19,19961.0,61.6505,61.7844,61.6416,61.7576,19961.0
2018-11-21 13:35:00,69.19,69.19,69.04,69.05,32770.0,61.7576,61.7576,61.6237,61.6327,32770.0
2018-11-21 13:40:00,69.05,69.14,68.99,69.14,42136.0,61.6327,61.713,61.5791,61.713,42136.0
2018-11-21 13:45:00,69.14,69.14,69.06,69.07,12864.0,61.713,61.713,61.6416,61.6505,12864.0
2018-11-21 13:50:00,69.06,69.07,68.99,69.05,22892.0,61.6416,61.6505,61.5791,61.6327,22892.0
2018-11-21 13:55:00,69.04,69.06,69.0,69.06,22547.0,61.6237,61.6416,61.588,61.6416,22547.0
2018-11-21 14:00:00,69.05,69.05,68.97,68.98,19679.0,61.6327,61.6327,61.5613,61.5702,19679.0
2018-11-21 14:05:00,68.98,69.04,68.95,68.95,28395.0,61.5702,61.6237,61.5434,61.5434,28395.0
2018-11-21 14:10:00,68.96,68.97,68.92,68.94,30117.0,61.5523,61.5613,61.5166,61.5345,30117.0
2018-11-21 14:15:00,68.94,68.95,68.89,68.92,33660.0,61.5345,61.5434,61.4898,61.5166,33660.0
2018-11-21 14:20:00,68.91,68.98,68.91,68.98,25503.0,61.5077,61.5702,61.5077,61.5702,25503.0
2018-11-21 14:25:00,68.98,69.02,68.93,68.95,55798.0,61.5702,61.6059,61.5255,61.5434,55798.0
2018-11-21 14:30:00,68.96,68.99,68.89,68.9,74104.0,61.5523,61.5791,61.4898,61.4988,74104.0
2018-11-21 14:35:00,68.9,68.94,68.83,68.92,36026.0,61.4988,61.5345,61.4363,61.5166,36026.0
2018-11-21 14:40:00,68.92,68.97,68.9,68.95,30493.0,61.5166,61.5613,61.4988,61.5434,30493.0
2018-11-21 14:45:00,68.96,68.97,68.9,68.92,22399.0,61.5523,61.5613,61.4988,61.5166,22399.0
2018-11-21 14:50:00,68.92,68.95,68.86,68.89,54839.0,61.5166,61.5434,61.4631,61.4898,54839.0
2018-11-21 14:55:00,68.88,68.89,68.83,68.84,23930.0,61.4809,61.4898,61.4363,61.4452,23930.0
2018-11-21 15:00:00,68.83,68.9,68.82,68.85,42152.0,61.4363,61.4988,61.4274,61.4541,42152.0
2018-11-21 15:05:00,68.85,68.95,68.84,68.92,95489.0,61.4541,61.5434,61.4452,61.5166,95489.0
2018-11-21 15:10:00,68.92,68.94,68.81,68.83,66206.0,61.5166,61.5345,61.4184,61.4363,66206.0
2018-11-21 15:15:00,68.83,68.9,68.81,68.83,60197.0,61.4363,61.4988,61.4184,61.4363,60197.0
2018-11-21 15:20:00,68.82,68.84,68.76,68.81,44491.0,61.4274,61.4452,61.3738,61.4184,44491.0
2018-11-21 15:25:00,68.81,68.87,68.75,68.76,66276.0,61.4184,61.472,61.3649,61.3738,66276.0
2018-11-21 15:30:00,68.76,68.76,68.6,68.67,109348.0,61.3738,61.3738,61.231,61.2935,109348.0
2018-11-21 15:35:00,68.66,68.67,68.6,68.63,73002.0,61.2846,61.2935,61.231,61.2578,73002.0
2018-11-21 15:40:00,68.62,68.63,68.51,68.52,95179.0,61.2488,61.2578,61.1507,61.1596,95179.0
2018-11-21 15:45:00,68.52,68.7,68.52,68.65,135515.0,61.1596,61.3203,61.1596,61.2756,135515.0
2018-11-21 15:50:00,68.65,68.68,68.57,68.58,142387.0,61.2756,61.3024,61.2042,61.2131,142387.0
2018-11-21 15:55:00,68.58,68.66,68.5,68.54,314378.0,61.2131,61.2846,61.1417,61.1774,314378.0
2018-11-23 09:30:00,67.94,68.08,67.83,68.03,72809.0,60.6419,60.7669,60.5437,60.7222,72809.0
2018-11-23 09:35:00,68.04,68.37,67.97,68.34,42553.0,60.7312,61.0257,60.6687,60.9989,42553.0
2018-11-23 09:40:00,68.32,68.47,68.29,68.43,25573.0,60.9811,61.115,60.9543,61.0793,25573.0
2018-11-23 09:45:00,68.42,68.52,68.34,68.34,69780.0,61.0703,61.1596,60.9989,60.9989,69780.0
2018-11-23 09:50:00,68.34,68.44,68.28,68.4,45564.0,60.9989,61.0882,60.9454,61.0525,45564.0
2018-11-23 09:55:00,68.39,68.48,68.36,68.39,55555.0,61.0436,61.1239,61.0168,61.0436,55555.0
2018-11-23 10:00:00,68.4,68.41,68.3,68.34,49433.0,61.0525,61.0614,60.9632,60.9989,49433.0
2018-11-23 10:05:00,68.33,68.42,68.28,68.31,114760.0,60.99,61.0703,60.9454,60.9721,114760.0
2018-11-23 10:10:00,68.31,68.38,68.23,68.28,67158.0,60.9721,61.0346,60.9007,60.9454,67158.0
2018-11-23 10:15:00,68.28,68.31,68.19,68.24,34961.0,60.9454,60.9721,60.865,60.9097,34961.0
2018-11-23 10:20:00,68.25,68.28,68.15,68.24,32651.0,60.9186,60.9454,60.8293,60.9097,32651.0
2018-11-23 10:25:00,68.25,68.34,68.25,68.31,58115.0,60.9186,60.9989,60.9186,60.9721,58115.0
2018-11-23 10:30:00,68.31,68.44,68.27,68.42,158937.0,60.9721,61.0882,60.9364,61.0703,158937.0
2018-11-23 10:35:00,68.42,68.44,68.31,68.31,70595.0,61.0703,61.0882,60.9721,60.9721,70595.0
2018-11-23 10:40:00,68.31,68.31,68.23,68.25,33995.0,60.9721,60.9721,60.9007,60.9186,33995.0
2018-11-23 10:45:00,68.26,68.26,68.14,68.15,85357.0,60.9275,60.9275,60.8204,60.8293,85357.0
2018-11-23 10:50:00,68.15,68.31,68.14,68.31,75718.0,60.8293,60.9721,60.8204,60.9721,75718.0
2018-11-23 10:55:00,68.31,68.47,68.31,68.43,129644.0,60.9721,61.115,60.9721,61.0793,129644.0
2018-11-23 11:00:00,68.43,68.48,68.34,68.35,112831.0,61.0793,61.1239,60.9989,61.0079,112831.0
2018-11-23 11:05:00,68.35,68.38,68.33,68.34,76373.0,61.0079,61.0346,60.99,60.9989,76373.0
2018-11-23 11:10:00,68.34,68.37,68.25,68.32,122253.0,60.9989,61.0257,60.9186,60.9811,122253.0
2018-11-23 11:15:00,68.32,68.68,68.31,68.63,63107.0,60.9811,61.3024,60.9721,61.2578,63107.0
2018-11-23 11:20:00,68.63,68.65,68.58,68.58,27134.0,61.2578,61.2756,61.2131,61.2131,27134.0
2018-11-23 11:25:00,68.58,68.58,68.5,68.51,50403.0,61.2131,61.2131,61.1417,61.1507,50403.0
2018-11-23 11:30:00,68.52,68.55,68.47,68.52,37591.0,61.1596,61.1864,61.115,61.1596,37591.0
2018-11-23 11:35:00,68.52,68.54,68.41,68.44,37018.0,61.1596,61.1774,61.0614,61.0882,37018.0
2018-11-23 11:40:00,68.44,68.45,68.4,68.44,27977.0,61.0882,61.0971,61.0525,61.0882,27977.0
2018-11-23 11:45:00,68.45,68.45,68.39,68.44,27973.0,61.0971,61.0971,61.0436,61.0882,27973.0
2018-11-23 11:50:00,68.45,68.45,68.31,68.34,43333.0,61.0971,61.0971,60.9721,60.9989,43333.0
2018-11-23 11:55:00,68.33,68.34,68.15,68.15,20253.0,60.99,60.9989,60.8293,60.8293,20253.0
2018-11-23 12:00:00,68.14,68.2,68.12,68.13,25756.0,60.8204,60.874,60.8026,60.8115,25756.0
2018-11-23 12:05:00,68.14,68.14,68.02,68.05,30348.0,60.8204,60.8204,60.7133,60.7401,30348.0
2018-11-23 12:10:00,68.05,68.17,68.04,68.14,27065.0,60.7401,60.8472,60.7312,60.8204,27065.0
2018-11-23 12:15:00,68.14,68.29,68.14,68.26,35537.0,60.8204,60.9543,60.8204,60.9275,35537.0
2018-11-23 12:20:00,68.25,68.28,68.23,68.25,44090.0,60.9186,60.9454,60.9007,60.9186,44090.0
2018-11-23 12:25:00,68.25,68.25,68.19,68.22,62201.0,60.9186,60.9186,60.865,60.8918,62201.0
2018-11-23 12:30:00,68.22,68.24,68.17,68.22,67471.0,60.8918,60.9097,60.8472,60.8918,67471.0
2018-11-23 12:35:00,68.21,68.3,68.18,68.27,108955.0,60.8829,60.9632,60.8561,60.9364,108955.0
2018-11-23 12:40:00,68.28,68.31,68.23,68.23,42110.0,60.9454,60.9721,60.9007,60.9007,42110.0
2018-11-23 12:45:00,68.24,68.27,68.18,68.27,79388.0,60.9097,60.9364,60.8561,60.9364,79388.0
2018-11-23 12:50:00,68.26,68.27,68.17,68.17,108805.0,60.9275,60.9364,60.8472,60.8472,108805.0
2018-11-23 12:55:00,68.16,68.17,68.08,68.1,163512.0,60.8383,60.8472,60.7669,60.7847,163512.0
2018-11-26 09:30:00,68.73,68.92,68.54,68.7,108442.0,61.347,61.5166,61.1774,61.3203,108442.0
2018-11-26 09:35:00,68.69,68.73,68.45,68.72,102176.0,61.3113,61.347,61.0971,61.3381,102176.0
2018-11-26 09:40:00,68.73,68.82,68.65,68.77,56740.0,61.347,61.4274,61.2756,61.3827,56740.0
2018-11-26 09:45:00,68.78,68.86,68.66,68.68,178058.0,61.3917,61.4631,61.2846,61.3024,178058.0
2018-11-26 09:50:00,68.68,68.83,68.6,68.81,59164.0,61.3024,61.4363,61.231,61.4184,59164.0
2018-11-26 09:55:00,68.81,68.97,68.79,68.96,50303.0,61.4184,61.5613,61.4006,61.5523,50303.0
2018-11-26 10:00:00,68.95,69.13,68.93,68.98,261348.0,61.5434,61.7041,61.5255,61.5702,261348.0
2018-11-26 10:05:00,68.98,69.0,68.81,68.93,44096.0,61.5702,61.588,61.4184,61.5255,44096.0
2018-11-26 10:10:00,68.93,69.13,68.93,69.05,79453.0,61.5255,61.7041,61.5255,61.6327,79453.0
2018-11-26 10:15:00,69.04,69.04,68.93,68.98,56007.0,61.6237,61.6237,61.5255,61.5702,56007.0
2018-11-26 10:20:00,68.97,68.98,68.93,68.98,31990.0,61.5613,61.5702,61.5255,61.5702,31990.0
2018-11-26 10:25:00,68.98,68.98,68.85,68.93,81327.0,61.5702,61.5702,61.4541,61.5255,81327.0
2018-11-26 10:30:00,68.94,69.03,68.9,68.92,188498.0,61.5345,61.6148,61.4988,61.5166,188498.0
2018-11-26 10:35:00,68.93,69.03,68.81,68.9,108423.0,61.5255,61.6148,61.4184,61.4988,108423.0
2018-11-26 10:40:00,68.89,69.08,68.88,69.03,65419.0,61.4898,61.6594,61.4809,61.6148,65419.0
2018-11-26 10:45:00,69.03,69.11,68.98,69.08,70026.0,61.6148,61.6862,61.5702,61.6594,70026.0
2018-11-26 10:50:00,69.08,69.24,69.0,69.22,45407.0,61.6594,61.8022,61.588,61.7844,45407.0
2018-11-26 10:55:00,69.22,69.27,69.1,69.11,33653.0,61.7844,61.829,61.6773,61.6862,33653.0
2018-11-26 11:00:00,69.12,69.2,69.06,69.08,59573.0,61.6951,61.7665,61.6416,61.6594,59573.0
2018-11-26 11:05:00,69.08,69.08,69.0,69.01,39340.0,61.6594,61.6594,61.588,61.597,39340.0
2018-11-26 11:10:00,69.0,69.04,68.91,68.99,38744.0,61.588,61.6237,61.5077,61.5791,38744.0
2018-11-26 11:15:00,68.99,69.04,68.94,68.95,39301.0,61.5791,61.6237,61.5345,61.5434,39301.0
2018-11-26 11:20:00,68.94,68.99,68.9,68.97,31171.0,61.5345,61.5791,61.4988,61.5613,31171.0
2018-11-26 11:25:00,68.96,68.97,68.76,68.76,51701.0,61.5523,61.5613,61.3738,61.3738,51701.0
2018-11-26 11:30:00,68.76,68.78,68.69,68.73,159486.0,61.3738,61.3917,61.3113,61.347,159486.0
2018-11-26 11:35:00,68.73,68.75,68.62,68.7,140675.0,61.347,61.3649,61.2488,61.3203,140675.0
2018-11-26 11:40:00,68.7,68.81,68.7,68.81,27175.0,61.3203,61.4184,61.3203,61.4184,27175.0
2018-11-26 11:45:00,68.8,68.88,68.78,68.86,25112.0,61.4095,61.4809,61.3917,61.4631,25112.0
2018-11-26 11:50:00,68.85,68.92,68.85,68.89,21336.0,61.4541,61.5166,61.4541,61.4898,21336.0
2018-11-26 11:55:00,68.9,68.96,68.86,68.87,29094.0,61.4988,61.5523,61.4631,61.472,29094.0
2018-11-26 12:00:00,68.87,68.92,68.86,68.9,26595.0,61.472,61.5166,61.4631,61.4988,26595.0
2018-11-26 12:05:00,68.9,68.99,68.89,68.96,28418.0,61.4988,61.5791,61.4898,61.5523,28418.0
2018-11-26 12:10:00,68.95,68.97,68.84,68.87,25033.0,61.5434,61.5613,61.4452,61.472,25033.0
2018-11-26 12:15:00,68.88,68.88,68.79,68.79,25635.0,61.4809,61.4809,61.4006,61.4006,25635.0
2018-11-26 12:20:00,68.78,68.79,68.72,68.75,28045.0,61.3917,61.4006,61.3381,61.3649,28045.0
2018-11-26 12:25:00,68.75,68.8,68.72,68.8,27757.0,61.3649,61.4095,61.3381,61.4095,27757.0
2018-11-26 12:30:00,68.79,68.87,68.75,68.75,44098.0,61.4006,61.472,61.3649,61.3649,44098.0
2018-11-26 12:35:00,68.75,68.78,68.62,68.63,56154.0,61.3649,61.3917,61.2488,61.2578,56154.0
2018-11-26 12:40:00,68.63,68.68,68.59,68.62,47531.0,61.2578,61.3024,61.2221,61.2488,47531.0
2018-11-26 12:45:00,68.62,68.67,68.56,68.64,137365.0,61.2488,61.2935,61.1953,61.2667,137365.0
2018-11-26 12:50:00,68.63,68.68,68.61,68.64,28493.0,61.2578,61.3024,61.2399,61.2667,28493.0
2018-11-26 12:55:00,68.63,68.74,68.63,68.74,13035.0,61.2578,61.356,61.2578,61.356,13035.0
2018-11-26 13:00:00,68.75,68.76,68.67,68.67,22945.0,61.3649,61.3738,61.2935,61.2935,22945.0
2018-11-26 13:05:00,68.67,68.75,68.67,68.75,28016.0,61.2935,61.3649,61.2935,61.3649,28016.0
2018-11-26 13:10:00,68.75,68.85,68.75,68.79,46187.0,61.3649,61.4541,61.3649,61.4006,46187.0
2018-11-26 13:15:00,68.79,68.82,68.71,68.72,28832.0,61.4006,61.4274,61.3292,61.3381,28832.0
2018-11-26 13:20:00,68.72,68.76,68.69,68.7,24653.0,61.3381,61.3738,61.3113,61.3203,24653.0
2018-11-26 13:25:00,68.7,68.76,68.66,68.73,16369.0,61.3203,61.3738,61.2846,61.347,16369.0
2018-11-26 13:30:00,68.72,68.74,68.7,68.72,18851.0,61.3381,61.356,61.3203,61.3381,18851.0
2018-11-26 13:35:00,68.73,68.73,68.65,68.68,23070.0,61.347,61.347,61.2756,61.3024,23070.0
2018-11-26 13:40:00,68.68,68.8,68.68,68.8,17637.0,61.3024,61.4095,61.3024,61.4095,17637.0
2018-11-26 13:45:00,68.81,68.87,68.8,68.87,33119.0,61.4184,61.472,61.4095,61.472,33119.0
2018-11-26 13:50:00,68.87,68.95,68.87,68.91,26855.0,61.472,61.5434,61.472,61.5077,26855.0
2018-11-26 13:55:00,68.92,68.98,68.9,68.95,27270.0,61.5166,61.5702,61.4988,61.5434,27270.0
2018-11-26 14:00:00,68.95,68.96,68.81,68.82,19925.0,61.5434,61.5523,61.4184,61.4274,19925.0
2018-11-26 14:05:00,68.82,68.83,68.75,68.78,29893.0,61.4274,61.4363,61.3649,61.3917,29893.0
2018-11-26 14:10:00,68.78,68.88,68.75,68.86,36958.0,61.3917,61.4809,61.3649,61.4631,36958.0
2018-11-26 14:15:00,68.86,68.91,68.8,68.85,33310.0,61.4631,61.5077,61.4095,61.4541,33310.0
2018-11-26 14:20:00,68.84,68.85,68.82,68.84,28386.0,61.4452,61.4541,61.4274,61.4452,28386.0
2018-11-26 14:25:00,68.84,68.92,68.81,68.9,40211.0,61.4452,61.5166,61.4184,61.4988,40211.0
2018-11-26 14:30:00,68.9,69.02,68.9,68.95,38417.0,61.4988,61.6059,61.4988,61.5434,38417.0
2018-11-26 14:35:00,68.95,68.98,68.85,68.86,36540.0,61.5434,61.5702,61.4541,61.4631,36540.0
2018-11-26 14:40:00,68.86,68.88,68.81,68.81,43833.0,61.4631,61.4809,61.4184,61.4184,43833.0
2018-11-26 14:45:00,68.81,68.85,68.76,68.84,29836.0,61.4184,61.4541,61.3738,61.4452,29836.0
2018-11-26 14:50:00,68.85,68.85,68.8,68.85,36004.0,61.4541,61.4541,61.4095,61.4541,36004.0
2018-11-26 14:55:00,68.84,68.95,68.82,68.95,46198.0,61.4452,61.5434,61.4274,61.5434,46198.0
2018-11-26 15:00:00,68.95,68.98,68.86,68.89,41489.0,61.5434,61.5702,61.4631,61.4898,41489.0
2018-11-26 15:05:00,68.88,68.88,68.78,68.81,41290.0,61.4809,61.4809,61.3917,61.4184,41290.0
2018-11-26 15:10:00,68.8,68.82,68.72,68.81,43170.0,61.4095,61.4274,61.3381,61.4184,43170.0
2018-11-26 15:15:00,68.81,68.85,68.79,68.81,80317.0,61.4184,61.4541,61.4006,61.4184,80317.0
2018-11-26 15:20:00,68.81,68.84,68.73,68.73,48078.0,61.4184,61.4452,61.347,61.347,48078.0
2018-11-26 15:25:00,68.72,68.78,68.66,68.67,71549.0,61.3381,61.3917,61.2846,61.2935,71549.0
2018-11-26 15:30:00,68.67,68.87,68.66,68.87,81037.0,61.2935,61.472,61.2846,61.472,81037.0
2018-11-26 15:35:00,68.88,68.89,68.76,68.82,74191.0,61.4809,61.4898,61.3738,61.4274,74191.0
2018-11-26 15:40:00,68.81,68.83,68.75,68.77,73826.0,61.4184,61.4363,61.3649,61.3827,73826.0
2018-11-26 15:45:00,68.76,68.84,68.75,68.78,107417.0,61.3738,61.4452,61.3649,61.3917,107417.0
2018-11-26 15:50:00,68.77,68.84,68.77,68.83,109774.0,61.3827,61.4452,61.3827,61.4363,109774.0
2018-11-26 15:55:00,68.83,68.85,68.75,68.82,255631.0,61.4363,61.4541,61.3649,61.4274,255631.0
2018-11-27 09:30:00,68.71,69.0,68.66,68.86,127368.0,61.3292,61.588,61.2846,61.4631,127368.0
2018-11-27 09:35:00,68.89,68.94,68.56,68.57,36661.0,61.4898,61.5345,61.1953,61.2042,36661.0
2018-11-27 09:40:00,68.55,68.56,68.38,68.49,32964.0,61.1864,61.1953,61.0346,61.1328,32964.0
2018-11-27 09:45:00,68.5,68.73,68.5,68.67,68485.0,61.1417,61.347,61.1417,61.2935,68485.0
2018-11-27 09:50:00,68.68,68.77,68.57,68.76,41070.0,61.3024,61.3827,61.2042,61.3738,41070.0
2018-11-27 09:55:00,68.77,69.02,68.66,69.01,35398.0,61.3827,61.6059,61.2846,61.597,35398.0
2018-11-27 10:00:00,69.01,69.04,68.76,68.81,71583.0,61.597,61.6237,61.3738,61.4184,71583.0
2018-11-27 10:05:00,68.81,68.92,68.75,68.89,179815.0,61.4184,61.5166,61.3649,61.4898,179815.0
2018-11-27 10:10:00,68.88,69.11,68.86,69.03,71247.0,61.4809,61.6862,61.4631,61.6148,71247.0
2018-11-27 10:15:00,69.03,69.04,68.86,68.91,65122.0,61.6148,61.6237,61.4631,61.5077,65122.0
2018-11-27 10:20:00,68.91,68.96,68.75,68.96,109678.0,61.5077,61.5523,61.3649,61.5523,109678.0
2018-11-27 10:25:00,68.98,69.05,68.83,69.05,75903.0,61.5702,61.6327,61.4363,61.6327,75903.0
2018-11-27 10:30:00,69.03,69.09,68.97,69.09,47889.0,61.6148,61.6684,61.5613,61.6684,47889.0
2018-11-27 10:35:00,69.09,69.14,69.05,69.06,32837.0,61.6684,61.713,61.6327,61.6416,32837.0
2018-11-27 10:40:00,69.06,69.08,68.99,69.03,91527.0,61.6416,61.6594,61.5791,61.6148,91527.0
2018-11-27 10:45:00,69.03,69.17,69.02,69.11,84244.0,61.6148,61.7398,61.6059,61.6862,84244.0
2018-11-27 10:50:00,69.11,69.19,69.08,69.12,58957.0,61.6862,61.7576,61.6594,61.6951,58957.0
2018-11-27 10:55:00,69.12,69.21,69.05,69.06,56523.0,61.6951,61.7755,61.6327,61.6416,56523.0
2018-11-27 11:00:00,69.06,69.26,69.04,69.25,33471.0,61.6416,61.8201,61.6237,61.8112,33471.0
2018-11-27 11:05:00,69.24,69.32,69.22,69.26,224643.0,61.8022,61.8737,61.7844,61.8201,224643.0
2018-11-27 11:10:00,69.27,69.33,69.15,69.17,74294.0,61.829,61.8826,61.7219,61.7398,74294.0
2018-11-27 11:15:00,69.18,69.25,69.1,69.24,38103.0,61.7487,61.8112,61.6773,61.8022,38103.0
2018-11-27 11:20:00,69.24,69.32,69.18,69.25,71863.0,61.8022,61.8737,61.7487,61.8112,71863.0
2018-11-27 11:25:00,69.25,69.46,69.24,69.44,411799.0,61.8112,61.9986,61.8022,61.9808,411799.0
2018-11-27 11:30:00,69.43,69.57,69.37,69.55,289836.0,61.9718,62.0968,61.9183,62.0789,289836.0
2018-11-27 11:35:00,69.55,69.56,69.4,69.53,139155.0,62.0789,62.0879,61.9451,62.0611,139155.0
2018-11-27 11:40:00,69.55,69.62,69.47,69.48,94986.0,62.0789,62.1414,62.0075,62.0165,94986.0
2018-11-27 11:45:00,69.46,69.5,69.37,69.42,134651.0,61.9986,62.0343,61.9183,61.9629,134651.0
2018-11-27 11:50:00,69.42,69.56,69.41,69.55,91126.0,61.9629,62.0879,61.954,62.0789,91126.0
2018-11-27 11:55:00,69.56,69.61,69.51,69.53,29085.0,62.0879,62.1325,62.0432,62.0611,29085.0
2018-11-27 12:00:00,69.54,69.55,69.4,69.44,24790.0,62.07,62.0789,61.9451,61.9808,24790.0
2018-11-27 12:05:00,69.45,69.54,69.44,69.49,128716.0,61.9897,62.07,61.9808,62.0254,128716.0
2018-11-27 12:10:00,69.5,69.52,69.44,69.45,31268.0,62.0343,62.0522,61.9808,61.9897,31268.0
2018-11-27 12:15:00,69.46,69.62,69.39,69.61,54047.0,61.9986,62.1414,61.9361,62.1325,54047.0
2018-11-27 12:20:00,69.62,69.66,69.56,69.59,21235.0,62.1414,62.1771,62.0879,62.1147,21235.0
2018-11-27 12:25:00,69.58,69.58,69.42,69.45,50510.0,62.1057,62.1057,61.9629,61.9897,50510.0
2018-11-27 12:30:00,69.45,69.5,69.37,69.44,25807.0,61.9897,62.0343,61.9183,61.9808,25807.0
2018-11-27 12:35:00,69.44,69.49,69.38,69.49,29313.0,61.9808,62.0254,61.9272,62.0254,29313.0
2018-11-27 12:40:00,69.49,69.56,69.47,69.5,26915.0,62.0254,62.0879,62.0075,62.0343,26915.0
2018-11-27 12:45:00,69.5,69.52,69.37,69.38,23408.0,62.0343,62.0522,61.9183,61.9272,23408.0
2018-11-27 12:50:00,69.38,69.38,69.29,69.33,20470.0,61.9272,61.9272,61.8469,61.8826,20470.0
2018-11-27 12:55:00,69.34,69.39,69.3,69.33,18675.0,61.8915,61.9361,61.8558,61.8826,18675.0
2018-11-27 13:00:00,69.33,69.36,69.27,69.3,24723.0,61.8826,61.9094,61.829,61.8558,24723.0
2018-11-27 13:05:00,69.3,69.33,69.3,69.31,27186.0,61.8558,61.8826,61.8558,61.8647,27186.0
2018-11-27 13:10:00,69.31,69.33,69.23,69.29,33702.0,61.8647,61.8826,61.7933,61.8469,33702.0
2018-11-27 13:15:00,69.29,69.42,69.2,69.27,92196.0,61.8469,61.9629,61.7665,61.829,92196.0
2018-11-27 13:20:00,69.28,69.3,69.14,69.21,38972.0,61.838,61.8558,61.713,61.7755,38972.0
2018-11-27 13:25:00,69.21,69.34,69.21,69.31,39226.0,61.7755,61.8915,61.7755,61.8647,39226.0
2018-11-27 13:30:00,69.31,69.46,69.31,69.41,43205.0,61.8647,61.9986,61.8647,61.954,43205.0
2018-11-27 13:35:00,69.41,69.52,69.36,69.46,43108.0,61.954,62.0522,61.9094,61.9986,43108.0
2018-11-27 13:40:00,69.45,69.48,69.39,69.42,35202.0,61.9897,62.0165,61.9361,61.9629,35202.0
2018-11-27 13:45:00,69.42,69.48,69.4,69.43,21167.0,61.9629,62.0165,61.9451,61.9718,21167.0
2018-11-27 13:50:00,69.44,69.46,69.39,69.4,26636.0,61.9808,61.9986,61.9361,61.9451,26636.0
2018-11-27 13:55:00,69.4,69.59,69.39,69.58,41111.0,61.9451,62.1147,61.9361,62.1057,41111.0
2018-11-27 14:00:00,69.58,69.58,69.49,69.56,43035.0,62.1057,62.1057,62.0254,62.0879,43035.0
2018-11-27 14:05:00,69.56,69.65,69.55,69.6,27237.0,62.0879,62.1682,62.0789,62.1236,27237.0
2018-11-27 14:10:00,69.6,69.67,69.57,69.66,21028.0,62.1236,62.1861,62.0968,62.1771,21028.0
2018-11-27 14:15:00,69.65,69.65,69.6,69.63,25028.0,62.1682,62.1682,62.1236,62.1504,25028.0
2018-11-27 14:20:00,69.63,69.69,69.62,69.69,33885.0,62.1504,62.2039,62.1414,62.2039,33885.0
2018-11-27 14:25:00,69.7,69.75,69.67,69.68,48844.0,62.2128,62.2575,62.1861,62.195,48844.0
2018-11-27 14:30:00,69.67,69.68,69.64,69.66,65112.0,62.1861,62.195,62.1593,62.1771,65112.0
2018-11-27 14:35:00,69.65,69.67,69.56,69.57,53032.0,62.1682,62.1861,62.0879,62.0968,53032.0
2018-11-27 14:40:00,69.56,69.61,69.54,69.58,40310.0,62.0879,62.1325,62.07,62.1057,40310.0
2018-11-27 14:45:00,69.58,69.6,69.57,69.6,57823.0,62.1057,62.1236,62.0968,62.1236,57823.0
2018-11-27 14:50:00,69.6,69.62,69.56,69.56,43613.0,62.1236,62.1414,62.0879,62.0879,43613.0
2018-11-27 14:55:00,69.56,69.57,69.48,69.51,25007.0,62.0879,62.0968,62.0165,62.0432,25007.0
2018-11-27 15:00:00,69.5,69.56,69.42,69.55,60657.0,62.0343,62.0879,61.9629,62.0789,60657.0
2018-11-27 15:05:00,69.55,69.55,69.47,69.49,46702.0,62.0789,62.0789,62.0075,62.0254,46702.0
2018-11-27 15:10:00,69.48,69.54,69.47,69.51,33275.0,62.0165,62.07,62.0075,62.0432,33275.0
2018-11-27 15:15:00,69.52,69.54,69.46,69.47,38617.0,62.0522,62.07,61.9986,62.0075,38617.0
2018-11-27 15:20:00,69.46,69.53,69.45,69.53,33037.0,61.9986,62.0611,61.9897,62.0611,33037.0
2018-11-27 15:25:00,69.53,69.61,69.53,69.57,37354.0,62.0611,62.1325,62.0611,62.0968,37354.0
2018-11-27 15:30:00,69.57,69.58,69.46,69.46,69729.0,62.0968,62.1057,61.9986,61.9986,69729.0
2018-11-27 15:35:00,69.46,69.53,69.46,69.5,104616.0,61.9986,62.0611,61.9986,62.0343,104616.0
2018-11-27 15:40:00,69.5,69.56,69.49,69.56,114132.0,62.0343,62.0879,62.0254,62.0879,114132.0
2018-11-27 15:45:00,69.56,69.71,69.53,69.69,86708.0,62.0879,62.2218,62.0611,62.2039,86708.0
2018-11-27 15:50:00,69.69,69.69,69.58,69.58,167592.0,62.2039,62.2039,62.1057,62.1057,167592.0
2018-11-27 15:55:00,69.58,69.72,69.58,69.68,345246.0,62.1057,62.2307,62.1057,62.195,345246.0
2018-11-28 09:30:00,70.1,70.82,70.1,70.54,133912.0,62.5699,63.2125,62.5699,62.9626,133912.0
2018-11-28 09:35:00,70.54,70.6,70.35,70.5,198838.0,62.9626,63.0162,62.793,62.9269,198838.0
2018-11-28 09:40:00,70.49,70.52,70.26,70.31,30410.0,62.918,62.9447,62.7127,62.7573,30410.0
2018-11-28 09:45:00,70.33,70.51,70.29,70.41,42994.0,62.7752,62.9358,62.7395,62.8466,42994.0
2018-11-28 09:50:00,70.4,70.52,70.4,70.5,85438.0,62.8376,62.9447,62.8376,62.9269,85438.0
2018-11-28 09:55:00,70.51,70.51,70.38,70.39,66909.0,62.9358,62.9358,62.8198,62.8287,66909.0
2018-11-28 10:00:00,70.4,70.51,70.39,70.49,83359.0,62.8376,62.9358,62.8287,62.918,83359.0
2018-11-28 10:05:00,70.5,70.63,70.48,70.6,82970.0,62.9269,63.0429,62.909,63.0162,82970.0
2018-11-28 10:10:00,70.61,70.63,70.56,70.58,49218.0,63.0251,63.0429,62.9805,62.9983,49218.0
2018-11-28 10:15:00,70.58,70.59,70.45,70.52,32378.0,62.9983,63.0072,62.8823,62.9447,32378.0
2018-11-28 10:20:00,70.52,70.7,70.52,70.7,29413.0,62.9447,63.1054,62.9447,63.1054,29413.0
2018-11-28 10:25:00,70.7,70.74,70.68,70.68,40717.0,63.1054,63.1411,63.0876,63.0876,40717.0
2018-11-28 10:30:00,70.69,70.7,70.59,70.63,66133.0,63.0965,63.1054,63.0072,63.0429,66133.0
2018-11-28 10:35:00,70.64,70.7,70.63,70.65,65546.0,63.0519,63.1054,63.0429,63.0608,65546.0
2018-11-28 10:40:00,70.66,70.7,70.64,70.66,45881.0,63.0697,63.1054,63.0519,63.0697,45881.0
2018-11-28 10:45:00,70.67,70.8,70.66,70.79,65254.0,63.0786,63.1947,63.0697,63.1857,65254.0
2018-11-28 10:50:00,70.8,70.86,70.79,70.84,78702.0,63.1947,63.2482,63.1857,63.2304,78702.0
2018-11-28 10:55:00,70.85,70.89,70.81,70.84,62072.0,63.2393,63.275,63.2036,63.2304,62072.0
2018-11-28 11:00:00,70.83,70.85,70.74,70.78,58459.0,63.2214,63.2393,63.1411,63.1768,58459.0
2018-11-28 11:05:00,70.78,70.79,70.68,70.69,49365.0,63.1768,63.1857,63.0876,63.0965,49365.0
2018-11-28 11:10:00,70.68,70.73,70.67,70.69,69045.0,63.0876,63.1322,63.0786,63.0965,69045.0
2018-11-28 11:15:00,70.69,70.71,70.69,70.71,44517.0,63.0965,63.1143,63.0965,63.1143,44517.0
2018-11-28 11:20:00,70.7,70.74,70.63,70.63,49116.0,63.1054,63.1411,63.0429,63.0429,49116.0
2018-11-28 11:25:00,70.63,70.65,70.54,70.56,26281.0,63.0429,63.0608,62.9626,62.9805,26281.0
2018-11-28 11:30:00,70.55,70.57,70.51,70.56,59794.0,62.9715,62.9894,62.9358,62.9805,59794.0
2018-11-28 11:35:00,70.56,70.56,70.42,70.44,47112.0,62.9805,62.9805,62.8555,62.8733,47112.0
2018-11-28 11:40:00,70.45,70.6,70.42,70.59,34744.0,62.8823,63.0162,62.8555,63.0072,34744.0
2018-11-28 11:45:00,70.58,70.67,70.58,70.64,31287.0,62.9983,63.0786,62.9983,63.0519,31287.0
2018-11-28 11:50:00,70.64,70.74,70.6,70.68,32367.0,63.0519,63.1411,63.0162,63.0876,32367.0
2018-11-28 11:55:00,70.69,70.8,70.65,70.76,33884.0,63.0965,63.1947,63.0608,63.159,33884.0
2018-11-28 12:00:00,70.77,71.17,70.77,71.16,174225.0,63.1679,63.5249,63.1679,63.516,174225.0
2018-11-28 12:05:00,71.19,71.43,71.19,71.38,50177.0,63.5428,63.757,63.5428,63.7124,50177.0
2018-11-28 12:10:00,71.38,71.51,71.28,71.47,47513.0,63.7124,63.8284,63.6231,63.7927,47513.0
2018-11-28 12:15:00,71.47,71.48,71.32,71.45,53730.0,63.7927,63.8016,63.6588,63.7748,53730.0
2018-11-28 12:20:00,71.46,71.48,71.37,71.4,38630.0,63.7838,63.8016,63.7034,63.7302,38630.0
2018-11-28 12:25:00,71.4,71.67,71.37,71.58,130968.0,63.7302,63.9712,63.7034,63.8909,130968.0
2018-11-28 12:30:00,71.59,71.73,71.52,71.65,117968.0,63.8998,64.0248,63.8373,63.9534,117968.0
2018-11-28 12:35:00,71.65,71.77,71.55,71.76,56064.0,63.9534,64.0605,63.8641,64.0515,56064.0
2018-11-28 12:40:00,71.75,71.92,71.7,71.92,58816.0,64.0426,64.1944,63.998,64.1944,58816.0
2018-11-28 12:45:00,71.92,72.08,71.92,72.02,104387.0,64.1944,64.3372,64.1944,64.2836,104387.0
2018-11-28 12:50:00,72.03,72.08,71.96,72.07,56555.0,64.2925,64.3372,64.2301,64.3282,56555.0
2018-11-28 12:55:00,72.06,72.11,71.93,71.93,65322.0,64.3193,64.364,64.2033,64.2033,65322.0
2018-11-28 13:00:00,71.94,71.98,71.79,71.79,46294.0,64.2122,64.2479,64.0783,64.0783,46294.0
2018-11-28 13:05:00,71.81,71.86,71.77,71.86,48113.0,64.0962,64.1408,64.0605,64.1408,48113.0
2018-11-28 13:10:00,71.86,71.95,71.82,71.95,31879.0,64.1408,64.2211,64.1051,64.2211,31879.0
2018-11-28 13:15:00,71.94,72.14,71.93,72.13,46941.0,64.2122,64.3907,64.2033,64.3818,46941.0
2018-11-28 13:20:00,72.13,72.15,72.04,72.08,32362.0,64.3818,64.3997,64.3015,64.3372,32362.0
2018-11-28 13:25:00,72.08,72.27,72.07,72.26,42294.0,64.3372,64.5068,64.3282,64.4978,42294.0
2018-11-28 13:30:00,72.27,72.3,72.18,72.29,49260.0,64.5068,64.5335,64.4264,64.5246,49260.0
2018-11-28 13:35:00,72.29,72.4,72.29,72.36,56186.0,64.5246,64.6228,64.5246,64.5871,56186.0
2018-11-28 13:40:00,72.36,72.45,72.34,72.4,31063.0,64.5871,64.6674,64.5692,64.6228,31063.0
2018-11-28 13:45:00,72.41,72.47,72.39,72.39,43850.0,64.6317,64.6853,64.6139,64.6139,43850.0
2018-11-28 13:50:00,72.39,72.43,72.33,72.36,38683.0,64.6139,64.6496,64.5603,64.5871,38683.0
2018-11-28 13:55:00,72.38,72.5,72.38,72.47,44038.0,64.6049,64.7121,64.6049,64.6853,44038.0
2018-11-28 14:00:00,72.47,72.61,72.42,72.61,75091.0,64.6853,64.8102,64.6407,64.8102,75091.0
2018-11-28 14:05:00,72.6,72.63,72.51,72.58,59652.0,64.8013,64.8281,64.721,64.7835,59652.0
2018-11-28 14:10:00,72.57,72.61,72.53,72.61,42432.0,64.7745,64.8102,64.7388,64.8102,42432.0
2018-11-28 14:15:00,72.6,72.64,72.43,72.58,73990.0,64.8013,64.837,64.6496,64.7835,73990.0
2018-11-28 14:20:00,72.58,72.59,72.48,72.52,48703.0,64.7835,64.7924,64.6942,64.7299,48703.0
2018-11-28 14:25:00,72.52,72.69,72.52,72.6,44250.0,64.7299,64.8816,64.7299,64.8013,44250.0
2018-11-28 14:30:00,72.59,72.63,72.55,72.58,57154.0,64.7924,64.8281,64.7567,64.7835,57154.0
2018-11-28 14:35:00,72.59,72.64,72.52,72.56,71322.0,64.7924,64.837,64.7299,64.7656,71322.0
2018-11-28 14:40:00,72.57,72.69,72.57,72.67,46714.0,64.7745,64.8816,64.7745,64.8638,46714.0
2018-11-28 14:45:00,72.67,72.73,72.65,72.69,35788.0,64.8638,64.9174,64.8459,64.8816,35788.0
2018-11-28 14:50:00,72.69,72.73,72.63,72.67,61982.0,64.8816,64.9174,64.8281,64.8638,61982.0
2018-11-28 14:55:00,72.66,72.68,72.54,72.55,54242.0,64.8549,64.8727,64.7478,64.7567,54242.0
2018-11-28 15:00:00,72.55,72.56,72.39,72.5,62306.0,64.7567,64.7656,64.6139,64.7121,62306.0
2018-11-28 15:05:00,72.49,72.53,72.38,72.43,162099.0,64.7031,64.7388,64.6049,64.6496,162099.0
2018-11-28 15:10:00,72.43,72.47,72.37,72.44,147672.0,64.6496,64.6853,64.596,64.6585,147672.0
2018-11-28 15:15:00,72.43,72.43,72.3,72.31,81905.0,64.6496,64.6496,64.5335,64.5425,81905.0
2018-11-28 15:20:00,72.31,72.4,72.3,72.33,113261.0,64.5425,64.6228,64.5335,64.5603,113261.0
2018-11-28 15:25:00,72.33,72.42,72.26,72.41,102764.0,64.5603,64.6407,64.4978,64.6317,102764.0
2018-11-28 15:30:00,72.4,72.5,72.31,72.49,132278.0,64.6228,64.7121,64.5425,64.7031,132278.0
2018-11-28 15:35:00,72.5,72.54,72.48,72.5,151466.0,64.7121,64.7478,64.6942,64.7121,151466.0
2018-11-28 15:40:00,72.5,72.54,72.49,72.52,129853.0,64.7121,64.7478,64.7031,64.7299,129853.0
2018-11-28 15:45:00,72.52,72.72,72.51,72.71,145886.0,64.7299,64.9084,64.721,64.8995,145886.0
2018-11-28 15:50:00,72.71,72.8,72.7,72.78,247991.0,64.8995,64.9798,64.8906,64.962,247991.0
2018-11-28 15:55:00,72.78,72.84,72.72,72.84,364534.0,64.962,65.0155,64.9084,65.0155,364534.0
2018-11-29 09:30:00,72.43,72.68,72.37,72.64,174951.0,64.6496,64.8727,64.596,64.837,174951.0
2018-11-29 09:35:00,72.63,72.88,72.48,72.81,45301.0,64.8281,65.0512,64.6942,64.9888,45301.0
2018-11-29 09:40:00,72.8,72.8,72.59,72.67,37589.0,64.9798,64.9798,64.7924,64.8638,37589.0
2018-11-29 09:45:00,72.69,72.77,72.58,72.69,37708.0,64.8816,64.9531,64.7835,64.8816,37708.0
2018-11-29 09:50:00,72.72,72.97,72.72,72.95,57730.0,64.9084,65.1316,64.9084,65.1137,57730.0
2018-11-29 09:55:00,72.95,73.05,72.92,73.05,71095.0,65.1137,65.203,65.0869,65.203,71095.0
2018-11-29 10:00:00,73.04,73.13,72.84,73.0,79158.0,65.1941,65.2744,65.0155,65.1583,79158.0
2018-11-29 10:05:00,73.0,73.02,72.82,72.93,63861.0,65.1583,65.1762,64.9977,65.0959,63861.0
2018-11-29 10:10:00,72.94,73.01,72.92,73.01,45378.0,65.1048,65.1673,65.0869,65.1673,45378.0
2018-11-29 10:15:00,73.0,73.05,72.9,72.99,44691.0,65.1583,65.203,65.0691,65.1494,44691.0
2018-11-29 10:20:00,72.98,73.04,72.91,72.95,49425.0,65.1405,65.1941,65.078,65.1137,49425.0
2018-11-29 10:25:00,72.96,73.01,72.92,72.98,51908.0,65.1226,65.1673,65.0869,65.1405,51908.0
2018-11-29 10:30:00,72.98,73.23,72.98,73.13,122019.0,65.1405,65.3636,65.1405,65.2744,122019.0
2018-11-29 10:35:00,73.12,73.22,73.05,73.05,59437.0,65.2655,65.3547,65.203,65.203,59437.0
2018-11-29 10:40:00,73.05,73.09,72.89,72.94,53092.0,65.203,65.2387,65.0602,65.1048,53092.0
2018-11-29 10:45:00,72.93,72.99,72.9,72.94,47464.0,65.0959,65.1494,65.0691,65.1048,47464.0
2018-11-29 10:50:00,72.94,72.96,72.8,72.87,43912.0,65.1048,65.1226,64.9798,65.0423,43912.0
2018-11-29 10:55:00,72.87,72.98,72.83,72.92,37892.0,65.0423,65.1405,65.0066,65.0869,37892.0
2018-11-29 11:00:00,72.91,72.99,72.89,72.97,74361.0,65.078,65.1494,65.0602,65.1316,74361.0
2018-11-29 11:05:00,72.97,73.06,72.91,72.91,44924.0,65.1316,65.2119,65.078,65.078,44924.0
2018-11-29 11:10:00,72.91,72.92,72.82,72.88,47531.0,65.078,65.0869,64.9977,65.0512,47531.0
2018-11-29 11:15:00,72.88,72.94,72.8,72.81,24717.0,65.0512,65.1048,64.9798,64.9888,24717.0
2018-11-29 11:20:00,72.82,73.1,72.77,73.05,158892.0,64.9977,65.2476,64.9531,65.203,158892.0
2018-11-29 11:25:00,73.05,73.11,72.95,73.11,55711.0,65.203,65.2565,65.1137,65.2565,55711.0
2018-11-29 11:30:00,73.11,73.18,72.98,73.14,47193.0,65.2565,65.319,65.1405,65.2833,47193.0
2018-11-29 11:35:00,73.13,73.22,73.11,73.21,38612.0,65.2744,65.3547,65.2565,65.3458,38612.0
2018-11-29 11:40:00,73.2,73.34,73.2,73.34,53689.0,65.3369,65.4618,65.3369,65.4618,53689.0
2018-11-29 11:45:00,73.34,73.36,73.24,73.35,41605.0,65.4618,65.4797,65.3726,65.4708,41605.0
2018-11-29 11:50:00,73.34,73.52,73.34,73.48,94761.0,65.4618,65.6225,65.4618,65.5868,94761.0
2018-11-29 11:55:00,73.5,73.56,73.42,73.54,72317.0,65.6046,65.6582,65.5332,65.6403,72317.0
2018-11-29 12:00:00,73.53,73.56,73.43,73.46,131066.0,65.6314,65.6582,65.5422,65.5689,131066.0
2018-11-29 12:05:00,73.45,73.46,73.3,73.35,53245.0,65.56,65.5689,65.4261,65.4708,53245.0
2018-11-29 12:10:00,73.35,73.4,73.31,73.33,38979.0,65.4708,65.5154,65.435,65.4529,38979.0
2018-11-29 12:15:00,73.32,73.4,73.3,73.38,316340.0,65.444,65.5154,65.4261,65.4975,316340.0
2018-11-29 12:20:00,73.39,73.44,73.33,73.33,34561.0,65.5065,65.5511,65.4529,65.4529,34561.0
2018-11-29 12:25:00,73.33,73.39,73.28,73.28,35482.0,65.4529,65.5065,65.4083,65.4083,35482.0
2018-11-29 12:30:00,73.28,73.44,73.28,73.41,25493.0,65.4083,65.5511,65.4083,65.5243,25493.0
2018-11-29 12:35:00,73.4,73.4,73.3,73.39,21290.0,65.5154,65.5154,65.4261,65.5065,21290.0
2018-11-29 12:40:00,73.39,73.5,73.37,73.44,29803.0,65.5065,65.6046,65.4886,65.5511,29803.0
2018-11-29 12:45:00,73.45,73.46,73.37,73.38,21559.0,65.56,65.5689,65.4886,65.4975,21559.0
2018-11-29 12:50:00,73.39,73.4,73.32,73.34,34281.0,65.5065,65.5154,65.444,65.4618,34281.0
2018-11-29 12:55:00,73.33,73.36,73.32,73.34,33250.0,65.4529,65.4797,65.444,65.4618,33250.0
2018-11-29 13:00:00,73.33,73.35,73.24,73.25,125242.0,65.4529,65.4708,65.3726,65.3815,125242.0
2018-11-29 13:05:00,73.24,73.25,73.12,73.15,67337.0,65.3726,65.3815,65.2655,65.2922,67337.0
2018-11-29 13:10:00,73.14,73.22,73.13,73.15,127290.0,65.2833,65.3547,65.2744,65.2922,127290.0
2018-11-29 13:15:00,73.15,73.17,73.14,73.16,27775.0,65.2922,65.3101,65.2833,65.3012,27775.0
2018-11-29 13:20:00,73.15,73.16,73.03,73.05,30436.0,65.2922,65.3012,65.1851,65.203,30436.0
2018-11-29 13:25:00,73.04,73.13,73.04,73.11,23788.0,65.1941,65.2744,65.1941,65.2565,23788.0
2018-11-29 13:30:00,73.1,73.23,73.1,73.2,43101.0,65.2476,65.3636,65.2476,65.3369,43101.0
2018-11-29 13:35:00,73.2,73.2,73.13,73.15,12075.0,65.3369,65.3369,65.2744,65.2922,12075.0
2018-11-29 13:40:00,73.15,73.17,73.07,73.11,53482.0,65.2922,65.3101,65.2208,65.2565,53482.0
2018-11-29 13:45:00,73.1,73.19,73.08,73.19,43458.0,65.2476,65.3279,65.2298,65.3279,43458.0
2018-11-29 13:50:00,73.2,73.24,73.15,73.15,15422.0,65.3369,65.3726,65.2922,65.2922,15422.0
2018-11-29 13:55:00,73.15,73.21,73.14,73.19,36345.0,65.2922,65.3458,65.2833,65.3279,36345.0
2018-11-29 14:00:00,73.2,73.3,73.11,73.15,79132.0,65.3369,65.4261,65.2565,65.2922,79132.0
2018-11-29 14:05:00,73.14,73.16,73.1,73.14,28393.0,65.2833,65.3012,65.2476,65.2833,28393.0
2018-11-29 14:10:00,73.13,73.42,73.13,73.38,41310.0,65.2744,65.5332,65.2744,65.4975,41310.0
2018-11-29 14:15:00,73.36,73.42,73.3,73.41,30905.0,65.4797,65.5332,65.4261,65.5243,30905.0
2018-11-29 14:20:00,73.42,73.49,73.38,73.45,37196.0,65.5332,65.5957,65.4975,65.56,37196.0
2018-11-29 14:25:00,73.46,73.48,73.4,73.45,32492.0,65.5689,65.5868,65.5154,65.56,32492.0
2018-11-29 14:30:00,73.44,73.49,73.41,73.47,32690.0,65.5511,65.5957,65.5243,65.5779,32690.0
2018-11-29 14:35:00,73.46,73.46,73.38,73.38,26484.0,65.5689,65.5689,65.4975,65.4975,26484.0
2018-11-29 14:40:00,73.39,73.5,73.38,73.48,48737.0,65.5065,65.6046,65.4975,65.5868,48737.0
2018-11-29 14:45:00,73.48,73.51,73.46,73.5,38279.0,65.5868,65.6136,65.5689,65.6046,38279.0
2018-11-29 14:50:00,73.5,73.63,73.49,73.56,34653.0,65.6046,65.7207,65.5957,65.6582,34653.0
2018-11-29 14:55:00,73.56,73.7,73.55,73.68,122555.0,65.6582,65.7832,65.6493,65.7653,122555.0
2018-11-29 15:00:00,73.69,73.7,73.61,73.63,41120.0,65.7742,65.7832,65.7028,65.7207,41120.0
2018-11-29 15:05:00,73.62,73.63,73.57,73.6,39025.0,65.7117,65.7207,65.6671,65.6939,39025.0
2018-11-29 15:10:00,73.61,73.62,73.53,73.57,37192.0,65.7028,65.7117,65.6314,65.6671,37192.0
2018-11-29 15:15:00,73.57,73.58,73.48,73.52,136812.0,65.6671,65.676,65.5868,65.6225,136812.0
2018-11-29 15:20:00,73.52,73.57,73.47,73.48,59268.0,65.6225,65.6671,65.5779,65.5868,59268.0
2018-11-29 15:25:00,73.48,73.57,73.45,73.56,59203.0,65.5868,65.6671,65.56,65.6582,59203.0
2018-11-29 15:30:00,73.56,73.56,73.43,73.5,69722.0,65.6582,65.6582,65.5422,65.6046,69722.0
2018-11-29 15:35:00,73.5,73.53,73.45,73.47,90319.0,65.6046,65.6314,65.56,65.5779,90319.0
2018-11-29 15:40:00,73.47,73.51,73.44,73.47,81122.0,65.5779,65.6136,65.5511,65.5779,81122.0
2018-11-29 15:45:00,73.47,73.51,73.32,73.34,120775.0,65.5779,65.6136,65.444,65.4618,120775.0
2018-11-29 15:50:00,73.34,73.39,73.3,73.38,115508.0,65.4618,65.5065,65.4261,65.4975,115508.0
2018-11-29 15:55:00,73.39,73.39,73.21,73.25,273886.0,65.5065,65.5065,65.3458,65.3815,273886.0
2018-11-30 09:30:00,73.93,74.0,73.56,73.6,188423.0,65.9884,66.0509,65.6582,65.6939,188423.0
2018-11-30 09:35:00,73.61,73.86,73.6,73.72,80587.0,65.7028,65.926,65.6939,65.801,80587.0
2018-11-30 09:40:00,73.73,73.9,73.66,73.8,74154.0,65.8099,65.9617,65.7475,65.8724,74154.0
2018-11-30 09:45:00,73.81,74.0,73.77,73.98,51878.0,65.8813,66.0509,65.8456,66.0331,51878.0
2018-11-30 09:50:00,73.98,73.99,73.85,73.88,49968.0,66.0331,66.042,65.917,65.9438,49968.0
2018-11-30 09:55:00,73.88,74.02,73.86,73.95,79376.0,65.9438,66.0688,65.926,66.0063,79376.0
2018-11-30 10:00:00,73.94,73.98,73.76,73.82,82791.0,65.9974,66.0331,65.8367,65.8903,82791.0
2018-11-30 10:05:00,73.83,73.9,73.76,73.86,69898.0,65.8992,65.9617,65.8367,65.926,69898.0
2018-11-30 10:10:00,73.86,73.96,73.85,73.94,59191.0,65.926,66.0152,65.917,65.9974,59191.0
2018-11-30 10:15:00,73.93,73.95,73.88,73.91,30879.0,65.9884,66.0063,65.9438,65.9706,30879.0
2018-11-30 10:20:00,73.91,73.93,73.83,73.86,49110.0,65.9706,65.9884,65.8992,65.926,49110.0
2018-11-30 10:25:00,73.85,73.87,73.78,73.86,54146.0,65.917,65.9349,65.8546,65.926,54146.0
2018-11-30 10:30:00,73.87,74.06,73.86,73.95,77135.0,65.9349,66.1045,65.926,66.0063,77135.0
2018-11-30 10:35:00,73.95,74.01,73.95,74.0,50363.0,66.0063,66.0599,66.0063,66.0509,50363.0
2018-11-30 10:40:00,74.0,74.15,73.99,74.15,95548.0,66.0509,66.1848,66.042,66.1848,95548.0
2018-11-30 10:45:00,74.14,74.23,74.05,74.06,151187.0,66.1759,66.2562,66.0956,66.1045,151187.0
2018-11-30 10:50:00,74.05,74.05,73.9,73.94,87894.0,66.0956,66.0956,65.9617,65.9974,87894.0
2018-11-30 10:55:00,73.93,73.97,73.71,73.74,97552.0,65.9884,66.0242,65.7921,65.8189,97552.0
2018-11-30 11:00:00,73.73,73.76,73.6,73.62,102534.0,65.8099,65.8367,65.6939,65.7117,102534.0
2018-11-30 11:05:00,73.61,73.62,73.42,73.55,96568.0,65.7028,65.7117,65.5332,65.6493,96568.0
2018-11-30 11:10:00,73.54,73.54,73.38,73.38,84945.0,65.6403,65.6403,65.4975,65.4975,84945.0
2018-11-30 11:15:00,73.38,73.49,73.33,73.48,51332.0,65.4975,65.5957,65.4529,65.5868,51332.0
2018-11-30 11:20:00,73.48,73.56,73.45,73.51,43146.0,65.5868,65.6582,65.56,65.6136,43146.0
2018-11-30 11:25:00,73.51,73.51,73.24,73.3,65254.0,65.6136,65.6136,65.3726,65.4261,65254.0
2018-11-30 11:30:00,73.29,73.39,73.22,73.27,59364.0,65.4172,65.5065,65.3547,65.3993,59364.0
2018-11-30 11:35:00,73.27,73.28,73.18,73.25,31094.0,65.3993,65.4083,65.319,65.3815,31094.0
2018-11-30 11:40:00,73.26,73.36,73.25,73.34,30485.0,65.3904,65.4797,65.3815,65.4618,30485.0
2018-11-30 11:45:00,73.35,73.35,73.29,73.34,46168.0,65.4708,65.4708,65.4172,65.4618,46168.0
2018-11-30 11:50:00,73.34,73.34,73.08,73.09,77199.0,65.4618,65.4618,65.2298,65.2387,77199.0
2018-11-30 11:55:00,73.09,73.21,73.08,73.13,83747.0,65.2387,65.3458,65.2298,65.2744,83747.0
2018-11-30 12:00:00,73.12,73.29,73.06,73.26,44622.0,65.2655,65.4172,65.2119,65.3904,44622.0
2018-11-30 12:05:00,73.27,73.39,73.23,73.33,50359.0,65.3993,65.5065,65.3636,65.4529,50359.0
2018-11-30 12:10:00,73.34,73.34,73.22,73.22,37825.0,65.4618,65.4618,65.3547,65.3547,37825.0
2018-11-30 12:15:00,73.23,73.26,73.16,73.23,33831.0,65.3636,65.3904,65.3012,65.3636,33831.0
2018-11-30 12:20:00,73.22,73.28,73.2,73.28,31006.0,65.3547,65.4083,65.3369,65.4083,31006.0
2018-11-30 12:25:00,73.28,73.31,73.15,73.15,39528.0,65.4083,65.435,65.2922,65.2922,39528.0
2018-11-30 12:30:00,73.15,73.22,73.14,73.17,33101.0,65.2922,65.3547,65.2833,65.3101,33101.0
2018-11-30 12:35:00,73.17,73.23,73.17,73.18,20909.0,65.3101,65.3636,65.3101,65.319,20909.0
2018-11-30 12:40:00,73.18,73.25,73.17,73.2,21973.0,65.319,65.3815,65.3101,65.3369,21973.0
2018-11-30 12:45:00,73.2,73.32,73.19,73.25,178486.0,65.3369,65.444,65.3279,65.3815,178486.0
2018-11-30 12:50:00,73.25,73.32,73.24,73.31,53632.0,65.3815,65.444,65.3726,65.435,53632.0
2018-11-30 12:55:00,73.31,73.34,73.27,73.28,27902.0,65.435,65.4618,65.3993,65.4083,27902.0
2018-11-30 13:00:00,73.27,73.32,73.25,73.32,23279.0,65.3993,65.444,65.3815,65.444,23279.0
2018-11-30 13:05:00,73.33,73.34,73.24,73.27,28409.0,65.4529,65.4618,65.3726,65.3993,28409.0
2018-11-30 13:10:00,73.27,73.29,73.24,73.26,17914.0,65.3993,65.4172,65.3726,65.3904,17914.0
2018-11-30 13:15:00,73.26,73.33,73.23,73.33,20511.0,65.3904,65.4529,65.3636,65.4529,20511.0
2018-11-30 13:20:00,73.34,73.38,73.33,73.37,21350.0,65.4618,65.4975,65.4529,65.4886,21350.0
2018-11-30 13:25:00,73.36,73.4,73.34,73.38,16107.0,65.4797,65.5154,65.4618,65.4975,16107.0
2018-11-30 13:30:00,73.38,73.56,73.35,73.49,95250.0,65.4975,65.6582,65.4708,65.5957,95250.0
2018-11-30 13:35:00,73.49,73.58,73.47,73.58,35343.0,65.5957,65.676,65.5779,65.676,35343.0
2018-11-30 13:40:00,73.56,73.61,73.52,73.57,29655.0,65.6582,65.7028,65.6225,65.6671,29655.0
2018-11-30 13:45:00,73.59,73.66,73.56,73.64,42647.0,65.685,65.7475,65.6582,65.7296,42647.0
2018-11-30 13:50:00,73.64,73.73,73.61,73.61,32051.0,65.7296,65.8099,65.7028,65.7028,32051.0
2018-11-30 13:55:00,73.63,73.66,73.59,73.62,20926.0,65.7207,65.7475,65.685,65.7117,20926.0
2018-11-30 14:00:00,73.63,73.65,73.58,73.62,16622.0,65.7207,65.7385,65.676,65.7117,16622.0
2018-11-30 14:05:00,73.62,73.64,73.56,73.58,24540.0,65.7117,65.7296,65.6582,65.676,24540.0
2018-11-30 14:10:00,73.55,73.6,73.52,73.58,26909.0,65.6493,65.6939,65.6225,65.676,26909.0
2018-11-30 14:15:00,73.59,73.72,73.56,73.58,41624.0,65.685,65.801,65.6582,65.676,41624.0
2018-11-30 14:20:00,73.59,73.62,73.58,73.61,32017.0,65.685,65.7117,65.676,65.7028,32017.0
2018-11-30 14:25:00,73.61,73.8,73.6,73.77,59557.0,65.7028,65.8724,65.6939,65.8456,59557.0
2018-11-30 14:30:00,73.76,73.78,73.67,73.68,62548.0,65.8367,65.8546,65.7564,65.7653,62548.0
2018-11-30 14:35:00,73.68,73.71,73.61,73.7,27578.0,65.7653,65.7921,65.7028,65.7832,27578.0
2018-11-30 14:40:00,73.7,73.81,73.67,73.79,25055.0,65.7832,65.8813,65.7564,65.8635,25055.0
2018-11-30 14:45:00,73.79,73.79,73.73,73.77,26195.0,65.8635,65.8635,65.8099,65.8456,26195.0
2018-11-30 14:50:00,73.77,73.94,73.77,73.88,63623.0,65.8456,65.9974,65.8456,65.9438,63623.0
2018-11-30 14:55:00,73.88,73.92,73.76,73.78,42226.0,65.9438,65.9795,65.8367,65.8546,42226.0
2018-11-30 15:00:00,73.78,73.8,73.7,73.71,33877.0,65.8546,65.8724,65.7832,65.7921,33877.0
2018-11-30 15:05:00,73.71,73.93,73.71,73.93,37841.0,65.7921,65.9884,65.7921,65.9884,37841.0
2018-11-30 15:10:00,73.94,73.94,73.84,73.93,175247.0,65.9974,65.9974,65.9081,65.9884,175247.0
2018-11-30 15:15:00,73.93,74.07,73.91,74.03,84685.0,65.9884,66.1134,65.9706,66.0777,84685.0
2018-11-30 15:20:00,74.04,74.1,74.03,74.05,59870.0,66.0866,66.1402,66.0777,66.0956,59870.0
2018-11-30 15:25:00,74.04,74.05,73.98,74.03,84560.0,66.0866,66.0956,66.0331,66.0777,84560.0
2018-11-30 15:30:00,74.03,74.08,73.98,74.01,109720.0,66.0777,66.1223,66.0331,66.0599,109720.0
2018-11-30 15:35:00,74.01,74.08,73.97,74.08,98916.0,66.0599,66.1223,66.0242,66.1223,98916.0
2018-11-30 15:40:00,74.08,74.13,74.02,74.04,81910.0,66.1223,66.167,66.0688,66.0866,81910.0
2018-11-30 15:45:00,74.02,74.04,73.9,73.92,83334.0,66.0688,66.0866,65.9617,65.9795,83334.0
2018-11-30 15:50:00,73.91,73.95,73.83,73.91,103195.0,65.9706,66.0063,65.8992,65.9706,103195.0
2018-11-30 15:55:00,73.91,74.12,73.91,74.03,578606.0,65.9706,66.158,65.9706,66.0777,578606.0
2018-12-03 09:30:00,74.29,74.84,74.28,74.71,253151.0,66.3098,66.8007,66.3009,66.6847,253151.0
2018-12-03 09:35:00,74.77,74.82,74.62,74.77,66823.0,66.7382,66.7828,66.6043,66.7382,66823.0
2018-12-03 09:40:00,74.77,74.79,74.61,74.74,94565.0,66.7382,66.7561,66.5954,66.7114,94565.0
2018-12-03 09:45:00,74.75,74.8,74.46,74.56,66859.0,66.7204,66.765,66.4615,66.5508,66859.0
2018-12-03 09:50:00,74.58,74.85,74.57,74.8,63769.0,66.5686,66.8096,66.5597,66.765,63769.0
2018-12-03 09:55:00,74.8,74.8,74.47,74.68,58521.0,66.765,66.765,66.4704,66.6579,58521.0
2018-12-03 10:00:00,74.72,74.91,74.68,74.85,37902.0,66.6936,66.8632,66.6579,66.8096,37902.0
2018-12-03 10:05:00,74.86,74.92,74.68,74.72,94060.0,66.8185,66.8721,66.6579,66.6936,94060.0
2018-12-03 10:10:00,74.71,74.72,74.47,74.47,77444.0,66.6847,66.6936,66.4704,66.4704,77444.0
2018-12-03 10:15:00,74.48,74.51,74.33,74.38,96199.0,66.4794,66.5061,66.3455,66.3901,96199.0
2018-12-03 10:20:00,74.39,74.67,74.38,74.62,73208.0,66.399,66.649,66.3901,66.6043,73208.0
2018-12-03 10:25:00,74.62,74.68,74.46,74.48,171701.0,66.6043,66.6579,66.4615,66.4794,171701.0
2018-12-03 10:30:00,74.47,74.47,74.2,74.23,76231.0,66.4704,66.4704,66.2294,66.2562,76231.0
2018-12-03 10:35:00,74.22,74.46,74.21,74.35,46235.0,66.2473,66.4615,66.2384,66.3633,46235.0
2018-12-03 10:40:00,74.31,74.33,74.25,74.29,52818.0,66.3276,66.3455,66.2741,66.3098,52818.0
2018-12-03 10:45:00,74.26,74.33,74.21,74.21,30025.0,66.283,66.3455,66.2384,66.2384,30025.0
2018-12-03 10:50:00,74.21,74.23,73.98,74.01,143749.0,66.2384,66.2562,66.0331,66.0599,143749.0
2018-12-03 10:55:00,74.01,74.03,73.91,73.94,126139.0,66.0599,66.0777,65.9706,65.9974,126139.0
2018-12-03 11:00:00,73.95,73.95,73.74,73.92,81272.0,66.0063,66.0063,65.8189,65.9795,81272.0
2018-12-03 11:05:00,73.91,74.01,73.84,73.94,116547.0,65.9706,66.0599,65.9081,65.9974,116547.0
2018-12-03 11:10:00,73.92,73.99,73.88,73.91,43189.0,65.9795,66.042,65.9438,65.9706,43189.0
2018-12-03 11:15:00,73.91,73.96,73.8,73.95,114296.0,65.9706,66.0152,65.8724,66.0063,114296.0
2018-12-03 11:20:00,73.93,73.97,73.77,73.83,72853.0,65.9884,66.0242,65.8456,65.8992,72853.0
2018-12-03 11:25:00,73.85,73.9,73.72,73.88,44937.0,65.917,65.9617,65.801,65.9438,44937.0
2018-12-03 11:30:00,73.88,73.94,73.81,73.83,27282.0,65.9438,65.9974,65.8813,65.8992,27282.0
2018-12-03 11:35:00,73.81,73.88,73.75,73.82,39263.0,65.8813,65.9438,65.8278,65.8903,39263.0
2018-12-03 11:40:00,73.81,73.84,73.69,73.73,55207.0,65.8813,65.9081,65.7742,65.8099,55207.0
2018-12-03 11:45:00,73.72,73.72,73.63,73.68,43342.0,65.801,65.801,65.7207,65.7653,43342.0
2018-12-03 11:50:00,73.67,73.72,73.66,73.66,31884.0,65.7564,65.801,65.7475,65.7475,31884.0
2018-12-03 11:55:00,73.66,73.68,73.56,73.6,35442.0,65.7475,65.7653,65.6582,65.6939,35442.0
2018-12-03 12:00:00,73.62,73.8,73.62,73.78,31538.0,65.7117,65.8724,65.7117,65.8546,31538.0
2018-12-03 12:05:00,73.79,73.87,73.75,73.85,23052.0,65.8635,65.9349,65.8278,65.917,23052.0
2018-12-03 12:10:00,73.85,73.85,73.75,73.76,25316.0,65.917,65.917,65.8278,65.8367,25316.0
2018-12-03 12:15:00,73.76,73.87,73.76,73.8,26502.0,65.8367,65.9349,65.8367,65.8724,26502.0
2018-12-03 12:20:00,73.8,73.87,73.75,73.86,30551.0,65.8724,65.9349,65.8278,65.926,30551.0
2018-12-03 12:25:00,73.87,73.92,73.86,73.92,18084.0,65.9349,65.9795,65.926,65.9795,18084.0
2018-12-03 12:30:00,73.92,74.03,73.92,73.97,52478.0,65.9795,66.0777,65.9795,66.0242,52478.0
2018-12-03 12:35:00,73.98,73.98,73.93,73.94,46034.0,66.0331,66.0331,65.9884,65.9974,46034.0
2018-12-03 12:40:00,73.94,73.95,73.81,73.83,27145.0,65.9974,66.0063,65.8813,65.8992,27145.0
2018-12-03 12:45:00,73.83,73.84,73.77,73.81,14129.0,65.8992,65.9081,65.8456,65.8813,14129.0
2018-12-03 12:50:00,73.82,73.87,73.8,73.83,24397.0,65.8903,65.9349,65.8724,65.8992,24397.0
2018-12-03 12:55:00,73.83,73.94,73.82,73.94,45025.0,65.8992,65.9974,65.8903,65.9974,45025.0
2018-12-03 13:00:00,73.94,74.03,73.94,74.01,31588.0,65.9974,66.0777,65.9974,66.0599,31588.0
2018-12-03 13:05:00,74.02,74.05,73.95,73.98,25222.0,66.0688,66.0956,66.0063,66.0331,25222.0
2018-12-03 13:10:00,73.98,74.07,73.94,73.99,75193.0,66.0331,66.1134,65.9974,66.042,75193.0
2018-12-03 13:15:00,74.0,74.03,73.96,73.98,40377.0,66.0509,66.0777,66.0152,66.0331,40377.0
2018-12-03 13:20:00,73.97,74.05,73.97,74.05,18223.0,66.0242,66.0956,66.0242,66.0956,18223.0
2018-12-03 13:25:00,74.06,74.08,74.0,74.08,19454.0,66.1045,66.1223,66.0509,66.1223,19454.0
2018-12-03 13:30:00,74.06,74.06,73.99,74.02,27597.0,66.1045,66.1045,66.042,66.0688,27597.0
2018-12-03 13:35:00,74.01,74.02,73.95,74.0,16434.0,66.0599,66.0688,66.0063,66.0509,16434.0
2018-12-03 13:40:00,74.0,74.08,73.99,74.08,11525.0,66.0509,66.1223,66.042,66.1223,11525.0
2018-12-03 13:45:00,74.08,74.12,73.96,73.96,29508.0,66.1223,66.158,66.0152,66.0152,29508.0
2018-12-03 13:50:00,73.95,74.03,73.95,74.01,20775.0,66.0063,66.0777,66.0063,66.0599,20775.0
2018-12-03 13:55:00,74.0,74.0,73.88,73.99,19526.0,66.0509,66.0509,65.9438,66.042,19526.0
2018-12-03 14:00:00,73.99,74.08,73.98,74.01,29439.0,66.042,66.1223,66.0331,66.0599,29439.0
2018-12-03 14:05:00,74.02,74.02,73.79,73.87,33854.0,66.0688,66.0688,65.8635,65.9349,33854.0
2018-12-03 14:10:00,73.87,74.01,73.86,73.99,135907.0,65.9349,66.0599,65.926,66.042,135907.0
2018-12-03 14:15:00,73.99,74.19,73.97,74.14,84601.0,66.042,66.2205,66.0242,66.1759,84601.0
2018-12-03 14:20:00,74.14,74.29,74.13,74.27,33912.0,66.1759,66.3098,66.167,66.2919,33912.0
2018-12-03 14:25:00,74.26,74.3,74.16,74.22,39790.0,66.283,66.3187,66.1937,66.2473,39790.0
2018-12-03 14:30:00,74.23,74.27,74.18,74.21,23957.0,66.2562,66.2919,66.2116,66.2384,23957.0
2018-12-03 14:35:00,74.21,74.23,74.12,74.18,23242.0,66.2384,66.2562,66.158,66.2116,23242.0
2018-12-03 14:40:00,74.18,74.22,74.13,74.17,21733.0,66.2116,66.2473,66.167,66.2027,21733.0
2018-12-03 14:45:00,74.18,74.31,74.17,74.31,39372.0,66.2116,66.3276,66.2027,66.3276,39372.0
2018-12-03 14:50:00,74.3,74.35,74.14,74.17,45179.0,66.3187,66.3633,66.1759,66.2027,45179.0
2018-12-03 14:55:00,74.15,74.22,74.12,74.19,22108.0,66.1848,66.2473,66.158,66.2205,22108.0
2018-12-03 15:00:00,74.19,74.19,74.08,74.11,52151.0,66.2205,66.2205,66.1223,66.1491,52151.0
2018-12-03 15:05:00,74.12,74.27,74.08,74.17,55891.0,66.158,66.2919,66.1223,66.2027,55891.0
2018-12-03 15:10:00,74.17,74.38,74.16,74.37,94253.0,66.2027,66.3901,66.1937,66.3812,94253.0
2018-12-03 15:15:00,74.37,74.44,74.36,74.41,50252.0,66.3812,66.4437,66.3723,66.4169,50252.0
2018-12-03 15:20:00,74.41,74.48,74.39,74.41,63425.0,66.4169,66.4794,66.399,66.4169,63425.0
2018-12-03 15:25:00,74.42,74.43,74.33,74.42,71821.0,66.4258,66.4347,66.3455,66.4258,71821.0
2018-12-03 15:30:00,74.43,74.53,74.35,74.52,95009.0,66.4347,66.524,66.3633,66.5151,95009.0
2018-12-03 15:35:00,74.51,74.56,74.45,74.45,63545.0,66.5061,66.5508,66.4526,66.4526,63545.0
2018-12-03 15:40:00,74.46,74.48,74.39,74.4,71328.0,66.4615,66.4794,66.399,66.408,71328.0
2018-12-03 15:45:00,74.4,74.45,74.18,74.22,185767.0,66.408,66.4526,66.2116,66.2473,185767.0
2018-12-03 15:50:00,74.23,74.26,74.11,74.15,103409.0,66.2562,66.283,66.1491,66.1848,103409.0
2018-12-03 15:55:00,74.16,74.36,74.16,74.29,287166.0,66.1937,66.3723,66.1937,66.3098,287166.0
2018-12-04 09:30:00,74.24,74.25,73.78,73.87,147984.0,66.2651,66.2741,65.8546,65.9349,147984.0
2018-12-04 09:35:00,73.87,74.07,73.82,73.98,66214.0,65.9349,66.1134,65.8903,66.0331,66214.0
2018-12-04 09:40:00,73.98,74.04,73.78,73.82,70494.0,66.0331,66.0866,65.8546,65.8903,70494.0
2018-12-04 09:45:00,73.82,74.08,73.8,74.02,102137.0,65.8903,66.1223,65.8724,66.0688,102137.0
2018-12-04 09:50:00,74.02,74.12,73.98,74.11,50181.0,66.0688,66.158,66.0331,66.1491,50181.0
2018-12-04 09:55:00,74.11,74.25,74.03,74.12,49468.0,66.1491,66.2741,66.0777,66.158,49468.0
2018-12-04 10:00:00,74.13,74.24,74.06,74.09,46295.0,66.167,66.2651,66.1045,66.1313,46295.0
2018-12-04 10:05:00,74.07,74.13,74.04,74.1,78072.0,66.1134,66.167,66.0866,66.1402,78072.0
2018-12-04 10:10:00,74.11,74.13,74.0,74.02,45677.0,66.1491,66.167,66.0509,66.0688,45677.0
2018-12-04 10:15:00,74.02,74.12,73.94,73.96,52820.0,66.0688,66.158,65.9974,66.0152,52820.0
2018-12-04 10:20:00,73.96,73.99,73.84,73.9,45100.0,66.0152,66.042,65.9081,65.9617,45100.0
2018-12-04 10:25:00,73.92,74.06,73.88,74.05,46697.0,65.9795,66.1045,65.9438,66.0956,46697.0
2018-12-04 10:30:00,74.03,74.06,73.92,73.96,53959.0,66.0777,66.1045,65.9795,66.0152,53959.0
2018-12-04 10:35:00,73.95,74.03,73.83,73.84,39497.0,66.0063,66.0777,65.8992,65.9081,39497.0
2018-12-04 10:40:00,73.84,73.86,73.79,73.81,31622.0,65.9081,65.926,65.8635,65.8813,31622.0
2018-12-04 10:45:00,73.8,73.88,73.7,73.88,46171.0,65.8724,65.9438,65.7832,65.9438,46171.0
2018-12-04 10:50:00,73.88,73.9,73.82,73.85,22378.0,65.9438,65.9617,65.8903,65.917,22378.0
2018-12-04 10:55:00,73.86,73.88,73.8,73.8,40884.0,65.926,65.9438,65.8724,65.8724,40884.0
2018-12-04 11:00:00,73.8,73.86,73.72,73.8,64276.0,65.8724,65.926,65.801,65.8724,64276.0
2018-12-04 11:05:00,73.79,73.91,73.79,73.86,92052.0,65.8635,65.9706,65.8635,65.926,92052.0
2018-12-04 11:10:00,73.87,73.87,73.78,73.81,71930.0,65.9349,65.9349,65.8546,65.8813,71930.0
2018-12-04 11:15:00,73.81,73.85,73.75,73.84,58327.0,65.8813,65.917,65.8278,65.9081,58327.0
2018-12-04 11:20:00,73.84,73.84,73.78,73.79,182005.0,65.9081,65.9081,65.8546,65.8635,182005.0
2018-12-04 11:25:00,73.8,73.82,73.64,73.65,54934.0,65.8724,65.8903,65.7296,65.7385,54934.0
2018-12-04 11:30:00,73.65,73.67,73.56,73.58,47473.0,65.7385,65.7564,65.6582,65.676,47473.0
2018-12-04 11:35:00,73.59,73.71,73.55,73.7,49715.0,65.685,65.7921,65.6493,65.7832,49715.0
2018-12-04 11:40:00,73.69,73.81,73.55,73.56,50339.0,65.7742,65.8813,65.6493,65.6582,50339.0
2018-12-04 11:45:00,73.56,73.67,73.55,73.62,47585.0,65.6582,65.7564,65.6493,65.7117,47585.0
2018-12-04 11:50:00,73.61,73.61,73.42,73.47,53789.0,65.7028,65.7028,65.5332,65.5779,53789.0
2018-12-04 11:55:00,73.47,73.49,73.3,73.32,49992.0,65.5779,65.5957,65.4261,65.444,49992.0
2018-12-04 12:00:00,73.32,73.33,73.06,73.07,57115.0,65.444,65.4529,65.2119,65.2208,57115.0
2018-12-04 12:05:00,73.07,73.08,72.68,72.85,70518.0,65.2208,65.2298,64.8727,65.0245,70518.0
2018-12-04 12:10:00,72.83,72.87,72.62,72.63,40826.0,65.0066,65.0423,64.8192,64.8281,40826.0
2018-12-04 12:15:00,72.62,72.7,72.52,72.61,50421.0,64.8192,64.8906,64.7299,64.8102,50421.0
2018-12-04 12:20:00,72.6,72.6,72.24,72.24,55934.0,64.8013,64.8013,64.48,64.48,55934.0
2018-12-04 12:25:00,72.24,72.41,72.2,72.25,43821.0,64.48,64.6317,64.4443,64.4889,43821.0
2018-12-04 12:30:00,72.24,72.29,71.97,72.29,71306.0,64.48,64.5246,64.239,64.5246,71306.0
2018-12-04 12:35:00,72.29,72.44,72.27,72.34,32551.0,64.5246,64.6585,64.5068,64.5692,32551.0
2018-12-04 12:40:00,72.32,72.43,72.29,72.34,51158.0,64.5514,64.6496,64.5246,64.5692,51158.0
2018-12-04 12:45:00,72.33,72.42,72.3,72.39,52346.0,64.5603,64.6407,64.5335,64.6139,52346.0
2018-12-04 12:50:00,72.39,72.43,72.34,72.38,62021.0,64.6139,64.6496,64.5692,64.6049,62021.0
2018-12-04 12:55:00,72.39,72.56,72.38,72.41,58020.0,64.6139,64.7656,64.6049,64.6317,58020.0
2018-12-04 13:00:00,72.4,72.43,72.28,72.41,35784.0,64.6228,64.6496,64.5157,64.6317,35784.0
2018-12-04 13:05:00,72.38,72.43,72.26,72.27,33660.0,64.6049,64.6496,64.4978,64.5068,33660.0
2018-12-04 13:10:00,72.26,72.39,72.21,72.23,29537.0,64.4978,64.6139,64.4532,64.4711,29537.0
2018-12-04 13:15:00,72.24,72.38,72.21,72.25,31958.0,64.48,64.6049,64.4532,64.4889,31958.0
2018-12-04 13:20:00,72.24,72.3,72.2,72.23,31798.0,64.48,64.5335,64.4443,64.4711,31798.0
2018-12-04 13:25:00,72.21,72.21,71.8,71.91,57195.0,64.4532,64.4532,64.0873,64.1854,57195.0
2018-12-04 13:30:00,71.92,72.01,71.84,71.96,77227.0,64.1944,64.2747,64.123,64.2301,77227.0
2018-12-04 13:35:00,71.97,71.97,71.6,71.61,56302.0,64.239,64.239,63.9087,63.9177,56302.0
2018-12-04 13:40:00,71.62,71.77,71.47,71.75,44368.0,63.9266,64.0605,63.7927,64.0426,44368.0
2018-12-04 13:45:00,71.73,71.87,71.68,71.81,38456.0,64.0248,64.1497,63.9801,64.0962,38456.0
2018-12-04 13:50:00,71.8,71.85,71.73,71.82,21811.0,64.0873,64.1319,64.0248,64.1051,21811.0
2018-12-04 13:55:00,71.81,72.12,71.81,72.07,36408.0,64.0962,64.3729,64.0962,64.3282,36408.0
2018-12-04 14:00:00,72.06,72.07,71.84,71.85,51594.0,64.3193,64.3282,64.123,64.1319,51594.0
2018-12-04 14:05:00,71.86,72.13,71.83,72.13,59164.0,64.1408,64.3818,64.114,64.3818,59164.0
2018-12-04 14:10:00,72.13,72.26,72.09,72.21,47499.0,64.3818,64.4978,64.3461,64.4532,47499.0
2018-12-04 14:15:00,72.2,72.22,72.14,72.21,39373.0,64.4443,64.4621,64.3907,64.4532,39373.0
2018-12-04 14:20:00,72.22,72.33,72.2,72.26,89677.0,64.4621,64.5603,64.4443,64.4978,89677.0
2018-12-04 14:25:00,72.26,72.27,72.05,72.1,81259.0,64.4978,64.5068,64.3104,64.355,81259.0
2018-12-04 14:30:00,72.11,72.38,72.11,72.34,47777.0,64.364,64.6049,64.364,64.5692,47777.0
2018-12-04 14:35:00,72.34,72.44,72.21,72.41,63056.0,64.5692,64.6585,64.4532,64.6317,63056.0
2018-12-04 14:40:00,72.4,72.43,72.31,72.36,34403.0,64.6228,64.6496,64.5425,64.5871,34403.0
2018-12-04 14:45:00,72.36,72.55,72.34,72.48,61412.0,64.5871,64.7567,64.5692,64.6942,61412.0
2018-12-04 14:50:00,72.48,72.48,72.39,72.42,65436.0,64.6942,64.6942,64.6139,64.6407,65436.0
2018-12-04 14:55:00,72.41,72.44,72.12,72.15,41644.0,64.6317,64.6585,64.3729,64.3997,41644.0
2018-12-04 15:00:00,72.14,72.14,71.95,72.02,56347.0,64.3907,64.3907,64.2211,64.2836,56347.0
2018-12-04 15:05:00,72.02,72.09,71.92,71.97,52134.0,64.2836,64.3461,64.1944,64.239,52134.0
2018-12-04 15:10:00,71.95,71.98,71.8,71.91,59949.0,64.2211,64.2479,64.0873,64.1854,59949.0
2018-12-04 15:15:00,71.91,72.06,71.86,71.89,41794.0,64.1854,64.3193,64.1408,64.1676,41794.0
2018-12-04 15:20:00,71.89,72.01,71.73,71.75,52981.0,64.1676,64.2747,64.0248,64.0426,52981.0
2018-12-04 15:25:00,71.74,71.88,71.64,71.7,101017.0,64.0337,64.1587,63.9444,63.998,101017.0
2018-12-04 15:30:00,71.7,71.83,71.65,71.75,113201.0,63.998,64.114,63.9534,64.0426,113201.0
2018-12-04 15:35:00,71.74,71.87,71.6,71.63,99203.0,64.0337,64.1497,63.9087,63.9355,99203.0
2018-12-04 15:40:00,71.62,71.64,71.49,71.59,115461.0,63.9266,63.9444,63.8106,63.8998,115461.0
2018-12-04 15:45:00,71.58,71.63,71.48,71.6,186564.0,63.8909,63.9355,63.8016,63.9087,186564.0
2018-12-04 15:50:00,71.62,71.68,71.49,71.6,167754.0,63.9266,63.9801,63.8106,63.9087,167754.0
2018-12-04 15:55:00,71.59,71.59,71.43,71.51,380901.0,63.8998,63.8998,63.757,63.8284,380901.0
2018-12-06 09:30:00,70.59,70.82,70.29,70.72,253348.0,63.0072,63.2125,62.7395,63.1233,253348.0
2018-12-06 09:35:00,70.75,71.08,70.27,70.96,122583.0,63.15,63.4446,62.7216,63.3375,122583.0
2018-12-06 09:40:00,70.96,70.98,70.72,70.9,74646.0,63.3375,63.3553,63.1233,63.2839,74646.0
2018-12-06 09:45:00,70.87,70.98,70.77,70.83,83615.0,63.2572,63.3553,63.1679,63.2214,83615.0
2018-12-06 09:50:00,70.84,70.95,70.36,70.36,175749.0,63.2304,63.3286,62.8019,62.8019,175749.0
2018-12-06 09:55:00,70.38,70.46,70.35,70.41,59210.0,62.8198,62.8912,62.793,62.8466,59210.0
2018-12-06 10:00:00,70.41,70.63,70.32,70.55,74193.0,62.8466,63.0429,62.7662,62.9715,74193.0
2018-12-06 10:05:00,70.54,70.65,70.38,70.64,139729.0,62.9626,63.0608,62.8198,63.0519,139729.0
2018-12-06 10:10:00,70.64,70.64,70.37,70.48,55817.0,63.0519,63.0519,62.8109,62.909,55817.0
2018-12-06 10:15:00,70.5,70.7,70.41,70.41,46535.0,62.9269,63.1054,62.8466,62.8466,46535.0
2018-12-06 10:20:00,70.42,70.51,70.32,70.38,35895.0,62.8555,62.9358,62.7662,62.8198,35895.0
2018-12-06 10:25:00,70.37,70.62,70.32,70.6,43692.0,62.8109,63.034,62.7662,63.0162,43692.0
2018-12-06 10:30:00,70.61,70.64,70.36,70.4,56657.0,63.0251,63.0519,62.8019,62.8376,56657.0
2018-12-06 10:35:00,70.39,70.51,70.28,70.45,70360.0,62.8287,62.9358,62.7305,62.8823,70360.0
2018-12-06 10:40:00,70.48,70.61,70.4,70.56,45001.0,62.909,63.0251,62.8376,62.9805,45001.0
2018-12-06 10:45:00,70.56,70.63,70.25,70.32,118945.0,62.9805,63.0429,62.7038,62.7662,118945.0
2018-12-06 10:50:00,70.31,70.52,70.25,70.49,80779.0,62.7573,62.9447,62.7038,62.918,80779.0
2018-12-06 10:55:00,70.48,70.48,70.26,70.29,140938.0,62.909,62.909,62.7127,62.7395,140938.0
2018-12-06 11:00:00,70.28,70.46,70.2,70.42,184511.0,62.7305,62.8912,62.6591,62.8555,184511.0
2018-12-06 11:05:00,70.41,70.51,70.34,70.35,116113.0,62.8466,62.9358,62.7841,62.793,116113.0
2018-12-06 11:10:00,70.36,70.41,70.17,70.2,113352.0,62.8019,62.8466,62.6323,62.6591,113352.0
2018-12-06 11:15:00,70.2,70.39,70.14,70.34,109872.0,62.6591,62.8287,62.6056,62.7841,109872.0
2018-12-06 11:20:00,70.34,70.34,70.16,70.2,80982.0,62.7841,62.7841,62.6234,62.6591,80982.0
2018-12-06 11:25:00,70.19,70.25,69.92,70.01,106730.0,62.6502,62.7038,62.4092,62.4895,106730.0
2018-12-06 11:30:00,70.03,70.26,69.99,70.19,71776.0,62.5074,62.7127,62.4717,62.6502,71776.0
2018-12-06 11:35:00,70.2,70.36,70.19,70.26,63442.0,62.6591,62.8019,62.6502,62.7127,63442.0
2018-12-06 11:40:00,70.27,70.27,70.13,70.17,65925.0,62.7216,62.7216,62.5966,62.6323,65925.0
2018-12-06 11:45:00,70.18,70.41,70.13,70.4,113454.0,62.6413,62.8466,62.5966,62.8376,113454.0
2018-12-06 11:50:00,70.41,70.57,70.3,70.42,43139.0,62.8466,62.9894,62.7484,62.8555,43139.0
2018-12-06 11:55:00,70.42,70.46,70.3,70.42,72744.0,62.8555,62.8912,62.7484,62.8555,72744.0
2018-12-06 12:00:00,70.42,70.42,70.23,70.28,276792.0,62.8555,62.8555,62.6859,62.7305,276792.0
2018-12-06 12:05:00,70.26,70.35,70.21,70.21,49332.0,62.7127,62.793,62.668,62.668,49332.0
2018-12-06 12:10:00,70.22,70.32,70.18,70.32,30950.0,62.677,62.7662,62.6413,62.7662,30950.0
2018-12-06 12:15:00,70.32,70.52,70.32,70.4,82449.0,62.7662,62.9447,62.7662,62.8376,82449.0
2018-12-06 12:20:00,70.37,70.52,70.34,70.48,58487.0,62.8109,62.9447,62.7841,62.909,58487.0
2018-12-06 12:25:00,70.47,70.65,70.44,70.64,52414.0,62.9001,63.0608,62.8733,63.0519,52414.0
2018-12-06 12:30:00,70.64,70.74,70.58,70.71,54819.0,63.0519,63.1411,62.9983,63.1143,54819.0
2018-12-06 12:35:00,70.71,70.76,70.5,70.54,69007.0,63.1143,63.159,62.9269,62.9626,69007.0
2018-12-06 12:40:00,70.55,70.66,70.54,70.66,77489.0,62.9715,63.0697,62.9626,63.0697,77489.0
2018-12-06 12:45:00,70.64,70.76,70.62,70.69,120434.0,63.0519,63.159,63.034,63.0965,120434.0
2018-12-06 12:50:00,70.68,70.78,70.62,70.74,91631.0,63.0876,63.1768,63.034,63.1411,91631.0
2018-12-06 12:55:00,70.74,70.79,70.69,70.7,46206.0,63.1411,63.1857,63.0965,63.1054,46206.0
2018-12-06 13:00:00,70.7,70.7,70.53,70.55,57875.0,63.1054,63.1054,62.9537,62.9715,57875.0
2018-12-06 13:05:00,70.56,70.58,70.38,70.4,48542.0,62.9805,62.9983,62.8198,62.8376,48542.0
2018-12-06 13:10:00,70.41,70.47,70.38,70.42,60038.0,62.8466,62.9001,62.8198,62.8555,60038.0
2018-12-06 13:15:00,70.42,70.48,70.34,70.36,64874.0,62.8555,62.909,62.7841,62.8019,64874.0
2018-12-06 13:20:00,70.34,70.47,70.26,70.44,82407.0,62.7841,62.9001,62.7127,62.8733,82407.0
2018-12-06 13:25:00,70.43,70.49,70.31,70.34,45339.0,62.8644,62.918,62.7573,62.7841,45339.0
2018-12-06 13:30:00,70.33,70.33,70.12,70.23,31787.0,62.7752,62.7752,62.5877,62.6859,31787.0
2018-12-06 13:35:00,70.23,70.3,70.11,70.22,23572.0,62.6859,62.7484,62.5788,62.677,23572.0
2018-12-06 13:40:00,70.22,70.39,70.22,70.3,74429.0,62.677,62.8287,62.677,62.7484,74429.0
2018-12-06 13:45:00,70.31,70.46,70.31,70.46,32575.0,62.7573,62.8912,62.7573,62.8912,32575.0
2018-12-06 13:50:00,70.46,70.49,70.36,70.49,68956.0,62.8912,62.918,62.8019,62.918,68956.0
2018-12-06 13:55:00,70.49,70.59,70.38,70.58,143805.0,62.918,63.0072,62.8198,62.9983,143805.0
2018-12-06 14:00:00,70.58,70.76,70.58,70.67,79052.0,62.9983,63.159,62.9983,63.0786,79052.0
2018-12-06 14:05:00,70.66,70.67,70.49,70.55,53223.0,63.0697,63.0786,62.918,62.9715,53223.0
2018-12-06 14:10:00,70.54,70.54,70.28,70.4,49660.0,62.9626,62.9626,62.7305,62.8376,49660.0
2018-12-06 14:15:00,70.39,70.47,70.18,70.19,38841.0,62.8287,62.9001,62.6413,62.6502,38841.0
2018-12-06 14:20:00,70.21,70.31,70.16,70.23,30133.0,62.668,62.7573,62.6234,62.6859,30133.0
2018-12-06 14:25:00,70.26,70.47,70.25,70.46,36178.0,62.7127,62.9001,62.7038,62.8912,36178.0
2018-12-06 14:30:00,70.44,70.46,70.28,70.38,31326.0,62.8733,62.8912,62.7305,62.8198,31326.0
2018-12-06 14:35:00,70.39,70.44,70.27,70.33,35861.0,62.8287,62.8733,62.7216,62.7752,35861.0
2018-12-06 14:40:00,70.38,70.49,70.34,70.35,39218.0,62.8198,62.918,62.7841,62.793,39218.0
2018-12-06 14:45:00,70.35,70.38,70.06,70.18,71957.0,62.793,62.8198,62.5342,62.6413,71957.0
2018-12-06 14:50:00,70.17,70.63,70.16,70.58,65308.0,62.6323,63.0429,62.6234,62.9983,65308.0
2018-12-06 14:55:00,70.63,70.7,70.56,70.67,52046.0,63.0429,63.1054,62.9805,63.0786,52046.0
2018-12-06 15:00:00,70.67,70.85,70.56,70.56,114332.0,63.0786,63.2393,62.9805,62.9805,114332.0
2018-12-06 15:05:00,70.57,70.64,70.46,70.64,104492.0,62.9894,63.0519,62.8912,63.0519,104492.0
2018-12-06 15:10:00,70.62,70.72,70.53,70.59,56322.0,63.034,63.1233,62.9537,63.0072,56322.0
2018-12-06 15:15:00,70.6,70.66,70.5,70.59,150844.0,63.0162,63.0697,62.9269,63.0072,150844.0
2018-12-06 15:20:00,70.58,70.65,70.48,70.53,114988.0,62.9983,63.0608,62.909,62.9537,114988.0
2018-12-06 15:25:00,70.53,70.72,70.52,70.71,318673.0,62.9537,63.1233,62.9447,63.1143,318673.0
2018-12-06 15:30:00,70.72,71.08,70.67,71.01,207423.0,63.1233,63.4446,63.0786,63.3821,207423.0
2018-12-06 15:35:00,71.01,71.07,70.91,71.03,134282.0,63.3821,63.4357,63.2929,63.4,134282.0
2018-12-06 15:40:00,71.02,71.13,70.88,71.1,149513.0,63.391,63.4892,63.2661,63.4624,149513.0
2018-12-06 15:45:00,71.11,71.3,71.07,71.29,209160.0,63.4714,63.641,63.4357,63.632,209160.0
2018-12-06 15:50:00,71.28,71.37,71.23,71.31,247383.0,63.6231,63.7034,63.5785,63.6499,247383.0
2018-12-06 15:55:00,71.32,71.54,71.28,71.54,687199.0,63.6588,63.8552,63.6231,63.8552,687199.0
2018-12-07 09:30:00,71.75,71.83,71.05,71.32,79942.0,64.0426,64.114,63.4178,63.6588,79942.0
2018-12-07 09:35:00,71.32,71.34,70.89,71.06,79745.0,63.6588,63.6767,63.275,63.4267,79745.0
2018-12-07 09:40:00,71.05,71.06,70.79,70.85,86611.0,63.4178,63.4267,63.1857,63.2393,86611.0
2018-12-07 09:45:00,70.86,70.89,70.59,70.62,119325.0,63.2482,63.275,63.0072,63.034,119325.0
2018-12-07 09:50:00,70.61,70.77,70.59,70.74,61086.0,63.0251,63.1679,63.0072,63.1411,61086.0
2018-12-07 09:55:00,70.74,70.96,70.71,70.83,70408.0,63.1411,63.3375,63.1143,63.2214,70408.0
2018-12-07 10:00:00,70.84,70.87,70.7,70.85,35931.0,63.2304,63.2572,63.1054,63.2393,35931.0
2018-12-07 10:05:00,70.85,70.85,70.69,70.71,31602.0,63.2393,63.2393,63.0965,63.1143,31602.0
2018-12-07 10:10:00,70.69,70.69,70.59,70.62,99948.0,63.0965,63.0965,63.0072,63.034,99948.0
2018-12-07 10:15:00,70.62,70.62,70.24,70.27,80469.0,63.034,63.034,62.6948,62.7216,80469.0
2018-12-07 10:20:00,70.27,70.37,70.16,70.21,80646.0,62.7216,62.8109,62.6234,62.668,80646.0
2018-12-07 10:25:00,70.23,70.26,70.06,70.22,68399.0,62.6859,62.7127,62.5342,62.677,68399.0
2018-12-07 10:30:00,70.2,70.29,70.12,70.12,33531.0,62.6591,62.7395,62.5877,62.5877,33531.0
2018-12-07 10:35:00,70.12,70.13,69.89,70.0,91727.0,62.5877,62.5966,62.3824,62.4806,91727.0
2018-12-07 10:40:00,70.0,70.07,69.93,70.04,46072.0,62.4806,62.5431,62.4181,62.5163,46072.0
2018-12-07 10:45:00,70.03,70.19,69.98,70.01,48054.0,62.5074,62.6502,62.4628,62.4895,48054.0
2018-12-07 10:50:00,70.01,70.06,69.94,70.01,44457.0,62.4895,62.5342,62.4271,62.4895,44457.0
2018-12-07 10:55:00,70.02,70.17,69.99,70.12,34101.0,62.4985,62.6323,62.4717,62.5877,34101.0
2018-12-07 11:00:00,70.12,70.22,69.96,69.98,94739.0,62.5877,62.677,62.4449,62.4628,94739.0
2018-12-07 11:05:00,69.99,70.08,69.92,70.01,96404.0,62.4717,62.552,62.4092,62.4895,96404.0
2018-12-07 11:10:00,70.01,70.06,69.82,69.85,86487.0,62.4895,62.5342,62.3199,62.3467,86487.0
2018-12-07 11:15:00,69.85,69.94,69.79,69.85,104951.0,62.3467,62.4271,62.2932,62.3467,104951.0
2018-12-07 11:20:00,69.83,69.88,69.61,69.64,36421.0,62.3289,62.3735,62.1325,62.1593,36421.0
2018-12-07 11:25:00,69.62,69.71,69.5,69.67,51643.0,62.1414,62.2218,62.0343,62.1861,51643.0
2018-12-07 11:30:00,69.65,69.8,69.54,69.67,45289.0,62.1682,62.3021,62.07,62.1861,45289.0
2018-12-07 11:35:00,69.68,69.85,69.68,69.77,94804.0,62.195,62.3467,62.195,62.2753,94804.0
2018-12-07 11:40:00,69.77,69.93,69.7,69.89,33684.0,62.2753,62.4181,62.2128,62.3824,33684.0
2018-12-07 11:45:00,69.89,69.97,69.86,69.88,30091.0,62.3824,62.4538,62.3556,62.3735,30091.0
2018-12-07 11:50:00,69.88,69.88,69.7,69.72,71267.0,62.3735,62.3735,62.2128,62.2307,71267.0
2018-12-07 11:55:00,69.71,69.71,69.56,69.57,40328.0,62.2218,62.2218,62.0879,62.0968,40328.0
2018-12-07 12:00:00,69.56,69.71,69.55,69.63,28746.0,62.0879,62.2218,62.0789,62.1504,28746.0
2018-12-07 12:05:00,69.66,69.68,69.53,69.63,34885.0,62.1771,62.195,62.0611,62.1504,34885.0
2018-12-07 12:10:00,69.62,69.88,69.59,69.84,36551.0,62.1414,62.3735,62.1147,62.3378,36551.0
2018-12-07 12:15:00,69.84,69.89,69.67,69.7,62980.0,62.3378,62.3824,62.1861,62.2128,62980.0
2018-12-07 12:20:00,69.7,69.91,69.7,69.89,34850.0,62.2128,62.4003,62.2128,62.3824,34850.0
2018-12-07 12:25:00,69.89,69.9,69.77,69.82,50217.0,62.3824,62.3914,62.2753,62.3199,50217.0
2018-12-07 12:30:00,69.81,69.81,69.58,69.61,36032.0,62.311,62.311,62.1057,62.1325,36032.0
2018-12-07 12:35:00,69.61,69.64,69.46,69.53,43282.0,62.1325,62.1593,61.9986,62.0611,43282.0
2018-12-07 12:40:00,69.54,69.56,69.41,69.56,34905.0,62.07,62.0879,61.954,62.0879,34905.0
2018-12-07 12:45:00,69.56,69.64,69.55,69.56,43053.0,62.0879,62.1593,62.0789,62.0879,43053.0
2018-12-07 12:50:00,69.56,69.88,69.56,69.84,44804.0,62.0879,62.3735,62.0879,62.3378,44804.0
2018-12-07 12:55:00,69.85,70.01,69.8,69.95,60132.0,62.3467,62.4895,62.3021,62.436,60132.0
2018-12-07 13:00:00,69.93,70.13,69.89,70.1,49024.0,62.4181,62.5966,62.3824,62.5699,49024.0
2018-12-07 13:05:00,70.1,70.11,69.95,69.96,55692.0,62.5699,62.5788,62.436,62.4449,55692.0
2018-12-07 13:10:00,69.97,70.01,69.87,69.88,30266.0,62.4538,62.4895,62.3646,62.3735,30266.0
2018-12-07 13:15:00,69.88,69.96,69.77,69.8,40405.0,62.3735,62.4449,62.2753,62.3021,40405.0
2018-12-07 13:20:00,69.81,70.06,69.79,70.03,59794.0,62.311,62.5342,62.2932,62.5074,59794.0
2018-12-07 13:25:00,70.03,70.06,69.9,70.02,39486.0,62.5074,62.5342,62.3914,62.4985,39486.0
2018-12-07 13:30:00,70.01,70.04,69.83,69.84,46620.0,62.4895,62.5163,62.3289,62.3378,46620.0
2018-12-07 13:35:00,69.85,69.89,69.74,69.81,60672.0,62.3467,62.3824,62.2485,62.311,60672.0
2018-12-07 13:40:00,69.81,69.89,69.77,69.84,33251.0,62.311,62.3824,62.2753,62.3378,33251.0
2018-12-07 13:45:00,69.83,69.89,69.71,69.73,35518.0,62.3289,62.3824,62.2218,62.2396,35518.0
2018-12-07 13:50:00,69.72,69.82,69.69,69.8,31181.0,62.2307,62.3199,62.2039,62.3021,31181.0
2018-12-07 13:55:00,69.79,69.8,69.63,69.64,34426.0,62.2932,62.3021,62.1504,62.1593,34426.0
2018-12-07 14:00:00,69.63,69.64,69.5,69.5,48319.0,62.1504,62.1593,62.0343,62.0343,48319.0
2018-12-07 14:05:00,69.51,69.59,69.42,69.42,34286.0,62.0432,62.1147,61.9629,61.9629,34286.0
2018-12-07 14:10:00,69.42,69.42,69.32,69.34,22727.0,61.9629,61.9629,61.8737,61.8915,22727.0
2018-12-07 14:15:00,69.35,69.7,69.33,69.69,68725.0,61.9004,62.2128,61.8826,62.2039,68725.0
2018-12-07 14:20:00,69.71,69.75,69.52,69.55,89619.0,62.2218,62.2575,62.0522,62.0789,89619.0
2018-12-07 14:25:00,69.55,69.66,69.49,69.64,39020.0,62.0789,62.1771,62.0254,62.1593,39020.0
2018-12-07 14:30:00,69.67,69.69,69.55,69.61,38065.0,62.1861,62.2039,62.0789,62.1325,38065.0
2018-12-07 14:35:00,69.62,69.63,69.51,69.54,65271.0,62.1414,62.1504,62.0432,62.07,65271.0
2018-12-07 14:40:00,69.52,69.57,69.42,69.44,36623.0,62.0522,62.0968,61.9629,61.9808,36623.0
2018-12-07 14:45:00,69.44,69.66,69.33,69.61,69283.0,61.9808,62.1771,61.8826,62.1325,69283.0
2018-12-07 14:50:00,69.62,69.71,69.45,69.48,40143.0,62.1414,62.2218,61.9897,62.0165,40143.0
2018-12-07 14:55:00,69.48,69.5,69.32,69.36,41310.0,62.0165,62.0343,61.8737,61.9094,41310.0
2018-12-07 15:00:00,69.36,69.45,69.19,69.21,59221.0,61.9094,61.9897,61.7576,61.7755,59221.0
2018-12-07 15:05:00,69.23,69.58,69.19,69.58,68008.0,61.7933,62.1057,61.7576,62.1057,68008.0
2018-12-07 15:10:00,69.59,69.69,69.5,69.55,66160.0,62.1147,62.2039,62.0343,62.0789,66160.0
2018-12-07 15:15:00,69.53,69.67,69.46,69.62,92321.0,62.0611,62.1861,61.9986,62.1414,92321.0
2018-12-07 15:20:00,69.64,69.68,69.52,69.56,65600.0,62.1593,62.195,62.0522,62.0879,65600.0
2018-12-07 15:25:00,69.56,69.81,69.48,69.74,90703.0,62.0879,62.311,62.0165,62.2485,90703.0
2018-12-07 15:30:00,69.74,70.05,69.64,70.03,157629.0,62.2485,62.5252,62.1593,62.5074,157629.0
2018-12-07 15:35:00,70.04,70.22,69.84,69.84,229449.0,62.5163,62.677,62.3378,62.3378,229449.0
2018-12-07 15:40:00,69.84,69.92,69.78,69.8,208580.0,62.3378,62.4092,62.2842,62.3021,208580.0
2018-12-07 15:45:00,69.81,69.9,69.68,69.68,280631.0,62.311,62.3914,62.195,62.195,280631.0
2018-12-07 15:50:00,69.68,69.96,69.68,69.87,244214.0,62.195,62.4449,62.195,62.3646,244214.0
2018-12-07 15:55:00,69.88,70.04,69.86,69.94,625216.0,62.3735,62.5163,62.3556,62.4271,625216.0
2018-12-10 09:30:00,69.98,70.34,69.98,70.31,80742.0,62.4628,62.7841,62.4628,62.7573,80742.0
2018-12-10 09:35:00,70.28,70.39,70.1,70.3,76365.0,62.7305,62.8287,62.5699,62.7484,76365.0
2018-12-10 09:40:00,70.28,70.47,70.18,70.32,69603.0,62.7305,62.9001,62.6413,62.7662,69603.0
2018-12-10 09:45:00,70.31,70.37,70.07,70.08,95503.0,62.7573,62.8109,62.5431,62.552,95503.0
2018-12-10 09:50:00,70.06,70.13,69.7,69.74,69225.0,62.5342,62.5966,62.2128,62.2485,69225.0
2018-12-10 09:55:00,69.75,69.75,69.4,69.44,71974.0,62.2575,62.2575,61.9451,61.9808,71974.0
2018-12-10 10:00:00,69.46,69.65,69.42,69.64,48358.0,61.9986,62.1682,61.9629,62.1593,48358.0
2018-12-10 10:05:00,69.63,69.78,69.62,69.66,32077.0,62.1504,62.2842,62.1414,62.1771,32077.0
2018-12-10 10:10:00,69.65,70.01,69.56,70.01,49160.0,62.1682,62.4895,62.0879,62.4895,49160.0
2018-12-10 10:15:00,70.0,70.16,69.89,70.16,46785.0,62.4806,62.6234,62.3824,62.6234,46785.0
2018-12-10 10:20:00,70.16,70.23,70.03,70.05,36993.0,62.6234,62.6859,62.5074,62.5252,36993.0
2018-12-10 10:25:00,70.02,70.06,69.84,69.88,37381.0,62.4985,62.5342,62.3378,62.3735,37381.0
2018-12-10 10:30:00,69.87,69.96,69.64,69.69,57012.0,62.3646,62.4449,62.1593,62.2039,57012.0
2018-12-10 10:35:00,69.69,69.74,69.47,69.47,40751.0,62.2039,62.2485,62.0075,62.0075,40751.0
2018-12-10 10:40:00,69.46,69.49,69.32,69.37,44209.0,61.9986,62.0254,61.8737,61.9183,44209.0
2018-12-10 10:45:00,69.33,69.65,69.3,69.59,38018.0,61.8826,62.1682,61.8558,62.1147,38018.0
2018-12-10 10:50:00,69.6,69.66,69.26,69.29,45460.0,62.1236,62.1771,61.8201,61.8469,45460.0
2018-12-10 10:55:00,69.29,69.61,69.29,69.45,46038.0,61.8469,62.1325,61.8469,61.9897,46038.0
2018-12-10 11:00:00,69.45,69.48,68.79,68.96,87223.0,61.9897,62.0165,61.4006,61.5523,87223.0
2018-12-10 11:05:00,68.97,69.15,68.97,69.02,32305.0,61.5613,61.7219,61.5613,61.6059,32305.0
2018-12-10 11:10:00,68.97,69.15,68.93,69.07,29012.0,61.5613,61.7219,61.5255,61.6505,29012.0
2018-12-10 11:15:00,69.06,69.12,68.89,69.02,29040.0,61.6416,61.6951,61.4898,61.6059,29040.0
2018-12-10 11:20:00,68.98,69.09,68.9,68.91,27496.0,61.5702,61.6684,61.4988,61.5077,27496.0
2018-12-10 11:25:00,68.92,69.04,68.91,69.03,33015.0,61.5166,61.6237,61.5077,61.6148,33015.0
2018-12-10 11:30:00,69.02,69.17,68.91,68.93,40146.0,61.6059,61.7398,61.5077,61.5255,40146.0
2018-12-10 11:35:00,68.95,69.31,68.94,69.28,34439.0,61.5434,61.8647,61.5345,61.838,34439.0
2018-12-10 11:40:00,69.27,69.31,69.19,69.28,31132.0,61.829,61.8647,61.7576,61.838,31132.0
2018-12-10 11:45:00,69.27,69.46,69.16,69.25,40568.0,61.829,61.9986,61.7308,61.8112,40568.0
2018-12-10 11:50:00,69.25,69.39,69.17,69.33,30921.0,61.8112,61.9361,61.7398,61.8826,30921.0
2018-12-10 11:55:00,69.34,69.44,69.1,69.23,37879.0,61.8915,61.9808,61.6773,61.7933,37879.0
2018-12-10 12:00:00,69.25,69.28,69.01,69.08,30477.0,61.8112,61.838,61.597,61.6594,30477.0
2018-12-10 12:05:00,69.07,69.27,68.98,69.22,22641.0,61.6505,61.829,61.5702,61.7844,22641.0
2018-12-10 12:10:00,69.21,69.43,69.14,69.37,34418.0,61.7755,61.9718,61.713,61.9183,34418.0
2018-12-10 12:15:00,69.4,69.49,69.2,69.23,56022.0,61.9451,62.0254,61.7665,61.7933,56022.0
2018-12-10 12:20:00,69.22,69.28,69.11,69.18,52054.0,61.7844,61.838,61.6862,61.7487,52054.0
2018-12-10 12:25:00,69.2,69.32,69.18,69.19,27938.0,61.7665,61.8737,61.7487,61.7576,27938.0
2018-12-10 12:30:00,69.2,69.39,69.18,69.35,27523.0,61.7665,61.9361,61.7487,61.9004,27523.0
2018-12-10 12:35:00,69.35,69.74,69.35,69.64,54383.0,61.9004,62.2485,61.9004,62.1593,54383.0
2018-12-10 12:40:00,69.67,69.85,69.67,69.74,27951.0,62.1861,62.3467,62.1861,62.2485,27951.0
2018-12-10 12:45:00,69.72,69.95,69.65,69.87,82063.0,62.2307,62.436,62.1682,62.3646,82063.0
2018-12-10 12:50:00,69.88,69.94,69.83,69.91,32865.0,62.3735,62.4271,62.3289,62.4003,32865.0
2018-12-10 12:55:00,69.9,69.92,69.81,69.83,21429.0,62.3914,62.4092,62.311,62.3289,21429.0
2018-12-10 13:00:00,69.84,69.91,69.74,69.8,30485.0,62.3378,62.4003,62.2485,62.3021,30485.0
2018-12-10 13:05:00,69.8,69.88,69.73,69.8,26053.0,62.3021,62.3735,62.2396,62.3021,26053.0
2018-12-10 13:10:00,69.81,70.07,69.73,70.02,72277.0,62.311,62.5431,62.2396,62.4985,72277.0
2018-12-10 13:15:00,70.0,70.09,69.94,70.03,36406.0,62.4806,62.5609,62.4271,62.5074,36406.0
2018-12-10 13:20:00,70.03,70.07,69.87,69.9,43652.0,62.5074,62.5431,62.3646,62.3914,43652.0
2018-12-10 13:25:00,69.88,69.96,69.86,69.88,16233.0,62.3735,62.4449,62.3556,62.3735,16233.0
2018-12-10 13:30:00,69.87,70.1,69.87,70.08,53128.0,62.3646,62.5699,62.3646,62.552,53128.0
2018-12-10 13:35:00,70.09,70.29,70.09,70.15,58552.0,62.5609,62.7395,62.5609,62.6145,58552.0
2018-12-10 13:40:00,70.15,70.21,70.03,70.05,31259.0,62.6145,62.668,62.5074,62.5252,31259.0
2018-12-10 13:45:00,70.06,70.25,70.06,70.23,19994.0,62.5342,62.7038,62.5342,62.6859,19994.0
2018-12-10 13:50:00,70.25,70.44,70.24,70.36,29810.0,62.7038,62.8733,62.6948,62.8019,29810.0
2018-12-10 13:55:00,70.36,70.38,70.25,70.26,21478.0,62.8019,62.8198,62.7038,62.7127,21478.0
2018-12-10 14:00:00,70.26,70.33,70.21,70.24,35164.0,62.7127,62.7752,62.668,62.6948,35164.0
2018-12-10 14:05:00,70.25,70.41,70.21,70.35,33101.0,62.7038,62.8466,62.668,62.793,33101.0
2018-12-10 14:10:00,70.38,70.38,70.27,70.31,25824.0,62.8198,62.8198,62.7216,62.7573,25824.0
2018-12-10 14:15:00,70.29,70.36,70.16,70.21,31819.0,62.7395,62.8019,62.6234,62.668,31819.0
2018-12-10 14:20:00,70.22,70.37,70.15,70.25,34882.0,62.677,62.8109,62.6145,62.7038,34882.0
2018-12-10 14:25:00,70.26,70.47,70.26,70.41,38018.0,62.7127,62.9001,62.7127,62.8466,38018.0
2018-12-10 14:30:00,70.42,70.75,70.42,70.75,43511.0,62.8555,63.15,62.8555,63.15,43511.0
2018-12-10 14:35:00,70.75,70.78,70.68,70.69,26935.0,63.15,63.1768,63.0876,63.0965,26935.0
2018-12-10 14:40:00,70.68,70.77,70.67,70.73,31274.0,63.0876,63.1679,63.0786,63.1322,31274.0
2018-12-10 14:45:00,70.74,70.76,70.63,70.69,49904.0,63.1411,63.159,63.0429,63.0965,49904.0
2018-12-10 14:50:00,70.68,70.75,70.64,70.72,41637.0,63.0876,63.15,63.0519,63.1233,41637.0
2018-12-10 14:55:00,70.72,70.88,70.54,70.61,78423.0,63.1233,63.2661,62.9626,63.0251,78423.0
2018-12-10 15:00:00,70.61,70.63,70.52,70.52,64363.0,63.0251,63.0429,62.9447,62.9447,64363.0
2018-12-10 15:05:00,70.53,70.76,70.53,70.73,95729.0,62.9537,63.159,62.9537,63.1322,95729.0
2018-12-10 15:10:00,70.74,70.76,70.57,70.61,54394.0,63.1411,63.159,62.9894,63.0251,54394.0
2018-12-10 15:15:00,70.61,70.62,70.46,70.55,52731.0,63.0251,63.034,62.8912,62.9715,52731.0
2018-12-10 15:20:00,70.56,70.65,70.53,70.64,44821.0,62.9805,63.0608,62.9537,63.0519,44821.0
2018-12-10 15:25:00,70.64,70.83,70.64,70.82,53229.0,63.0519,63.2214,63.0519,63.2125,53229.0
2018-12-10 15:30:00,70.83,71.18,70.83,71.13,110364.0,63.2214,63.5339,63.2214,63.4892,110364.0
2018-12-10 15:35:00,71.12,71.3,71.09,71.19,101802.0,63.4803,63.641,63.4535,63.5428,101802.0
2018-12-10 15:40:00,71.19,71.23,71.11,71.17,119887.0,63.5428,63.5785,63.4714,63.5249,119887.0
2018-12-10 15:45:00,71.17,71.21,71.01,71.05,128983.0,63.5249,63.5606,63.3821,63.4178,128983.0
2018-12-10 15:50:00,71.04,71.11,70.97,71.04,112507.0,63.4089,63.4714,63.3464,63.4089,112507.0
2018-12-10 15:55:00,71.03,71.09,70.89,70.89,303555.0,63.4,63.4535,63.275,63.275,303555.0
2018-12-11 09:30:00,71.66,71.9,71.65,71.8,98819.0,63.9623,64.1765,63.9534,64.0873,98819.0
2018-12-11 09:35:00,71.82,72.06,71.78,71.8,74008.0,64.1051,64.3193,64.0694,64.0873,74008.0
2018-12-11 09:40:00,71.78,71.96,71.71,71.95,68546.0,64.0694,64.2301,64.0069,64.2211,68546.0
2018-12-11 09:45:00,71.96,71.98,71.65,71.72,41457.0,64.2301,64.2479,63.9534,64.0158,41457.0
2018-12-11 09:50:00,71.7,71.92,71.65,71.88,35220.0,63.998,64.1944,63.9534,64.1587,35220.0
2018-12-11 09:55:00,71.88,71.99,71.78,71.8,39580.0,64.1587,64.2568,64.0694,64.0873,39580.0
2018-12-11 10:00:00,71.8,72.06,71.79,72.04,75834.0,64.0873,64.3193,64.0783,64.3015,75834.0
2018-12-11 10:05:00,72.05,72.16,72.0,72.1,79776.0,64.3104,64.4086,64.2658,64.355,79776.0
2018-12-11 10:10:00,72.12,72.13,71.92,71.99,59012.0,64.3729,64.3818,64.1944,64.2568,59012.0
2018-12-11 10:15:00,72.01,72.15,71.93,72.15,34119.0,64.2747,64.3997,64.2033,64.3997,34119.0
2018-12-11 10:20:00,72.15,72.49,72.15,72.45,76081.0,64.3997,64.7031,64.3997,64.6674,76081.0
2018-12-11 10:25:00,72.44,72.46,72.3,72.36,47495.0,64.6585,64.6764,64.5335,64.5871,47495.0
2018-12-11 10:30:00,72.35,72.38,72.22,72.32,47370.0,64.5782,64.6049,64.4621,64.5514,47370.0
2018-12-11 10:35:00,72.32,72.39,72.11,72.36,42431.0,64.5514,64.6139,64.364,64.5871,42431.0
2018-12-11 10:40:00,72.37,72.41,72.26,72.35,37283.0,64.596,64.6317,64.4978,64.5782,37283.0
2018-12-11 10:45:00,72.34,72.41,71.97,72.09,98734.0,64.5692,64.6317,64.239,64.3461,98734.0
2018-12-11 10:50:00,72.08,72.22,72.03,72.17,58499.0,64.3372,64.4621,64.2925,64.4175,58499.0
2018-12-11 10:55:00,72.17,72.27,72.09,72.25,63629.0,64.4175,64.5068,64.3461,64.4889,63629.0
2018-12-11 11:00:00,72.26,72.27,72.0,72.07,71572.0,64.4978,64.5068,64.2658,64.3282,71572.0
2018-12-11 11:05:00,72.08,72.13,71.94,72.13,66799.0,64.3372,64.3818,64.2122,64.3818,66799.0
2018-12-11 11:10:00,72.13,72.17,72.02,72.06,48995.0,64.3818,64.4175,64.2836,64.3193,48995.0
2018-12-11 11:15:00,72.06,72.13,71.96,72.09,70300.0,64.3193,64.3818,64.2301,64.3461,70300.0
2018-12-11 11:20:00,72.1,72.14,71.95,72.1,49249.0,64.355,64.3907,64.2211,64.355,49249.0
2018-12-11 11:25:00,72.1,72.13,71.9,71.98,59255.0,64.355,64.3818,64.1765,64.2479,59255.0
2018-12-11 11:30:00,71.98,72.03,71.7,71.76,47017.0,64.2479,64.2925,63.998,64.0515,47017.0
2018-12-11 11:35:00,71.75,71.87,71.71,71.87,57729.0,64.0426,64.1497,64.0069,64.1497,57729.0
2018-12-11 11:40:00,71.83,71.93,71.72,71.87,44702.0,64.114,64.2033,64.0158,64.1497,44702.0
2018-12-11 11:45:00,71.87,71.92,71.75,71.91,27293.0,64.1497,64.1944,64.0426,64.1854,27293.0
2018-12-11 11:50:00,71.91,72.01,71.87,72.0,31365.0,64.1854,64.2747,64.1497,64.2658,31365.0
2018-12-11 11:55:00,72.0,72.11,71.93,72.08,35712.0,64.2658,64.364,64.2033,64.3372,35712.0
2018-12-11 12:00:00,72.08,72.08,71.73,71.74,49114.0,64.3372,64.3372,64.0248,64.0337,49114.0
2018-12-11 12:05:00,71.73,71.81,71.55,71.66,52435.0,64.0248,64.0962,63.8641,63.9623,52435.0
2018-12-11 12:10:00,71.67,71.67,71.47,71.58,33953.0,63.9712,63.9712,63.7927,63.8909,33953.0
2018-12-11 12:15:00,71.57,71.59,71.42,71.47,39983.0,63.882,63.8998,63.7481,63.7927,39983.0
2018-12-11 12:20:00,71.47,71.68,71.45,71.65,25390.0,63.7927,63.9801,63.7748,63.9534,25390.0
2018-12-11 12:25:00,71.66,71.72,71.6,71.65,37828.0,63.9623,64.0158,63.9087,63.9534,37828.0
2018-12-11 12:30:00,71.61,71.72,71.51,71.57,46947.0,63.9177,64.0158,63.8284,63.882,46947.0
2018-12-11 12:35:00,71.58,71.65,71.55,71.6,24414.0,63.8909,63.9534,63.8641,63.9087,24414.0
2018-12-11 12:40:00,71.61,71.84,71.59,71.81,34501.0,63.9177,64.123,63.8998,64.0962,34501.0
2018-12-11 12:45:00,71.79,71.8,71.63,71.65,25468.0,64.0783,64.0873,63.9355,63.9534,25468.0
2018-12-11 12:50:00,71.65,71.68,71.56,71.63,28586.0,63.9534,63.9801,63.873,63.9355,28586.0
2018-12-11 12:55:00,71.65,71.69,71.59,71.62,33677.0,63.9534,63.9891,63.8998,63.9266,33677.0
2018-12-11 13:00:00,71.62,71.76,71.56,71.74,115532.0,63.9266,64.0515,63.873,64.0337,115532.0
2018-12-11 13:05:00,71.75,71.78,71.62,71.71,48949.0,64.0426,64.0694,63.9266,64.0069,48949.0
2018-12-11 13:10:00,71.72,71.75,71.61,71.63,39538.0,64.0158,64.0426,63.9177,63.9355,39538.0
2018-12-11 13:15:00,71.64,71.75,71.54,71.72,31985.0,63.9444,64.0426,63.8552,64.0158,31985.0
2018-12-11 13:20:00,71.7,71.84,71.68,71.78,32147.0,63.998,64.123,63.9801,64.0694,32147.0
2018-12-11 13:25:00,71.78,71.79,71.66,71.76,33597.0,64.0694,64.0783,63.9623,64.0515,33597.0
2018-12-11 13:30:00,71.75,71.75,71.6,71.64,81564.0,64.0426,64.0426,63.9087,63.9444,81564.0
2018-12-11 13:35:00,71.65,71.71,71.58,71.66,40445.0,63.9534,64.0069,63.8909,63.9623,40445.0
2018-12-11 13:40:00,71.67,71.67,71.45,71.48,77232.0,63.9712,63.9712,63.7748,63.8016,77232.0
2018-12-11 13:45:00,71.48,71.56,71.35,71.4,54703.0,63.8016,63.873,63.6856,63.7302,54703.0
2018-12-11 13:50:00,71.41,71.46,71.3,71.38,120096.0,63.7391,63.7838,63.641,63.7124,120096.0
2018-12-11 13:55:00,71.37,71.48,71.35,71.39,38621.0,63.7034,63.8016,63.6856,63.7213,38621.0
2018-12-11 14:00:00,71.4,71.47,71.34,71.35,50707.0,63.7302,63.7927,63.6767,63.6856,50707.0
2018-12-11 14:05:00,71.33,71.42,71.3,71.33,39438.0,63.6677,63.7481,63.641,63.6677,39438.0
2018-12-11 14:10:00,71.33,71.48,71.31,71.45,49325.0,63.6677,63.8016,63.6499,63.7748,49325.0
2018-12-11 14:15:00,71.45,71.62,71.32,71.58,54303.0,63.7748,63.9266,63.6588,63.8909,54303.0
2018-12-11 14:20:00,71.58,71.73,71.53,71.69,42550.0,63.8909,64.0248,63.8463,63.9891,42550.0
2018-12-11 14:25:00,71.7,72.02,71.68,71.98,74773.0,63.998,64.2836,63.9801,64.2479,74773.0
2018-12-11 14:30:00,71.98,72.11,71.96,71.99,62715.0,64.2479,64.364,64.2301,64.2568,62715.0
2018-12-11 14:35:00,71.99,72.06,71.9,72.02,53174.0,64.2568,64.3193,64.1765,64.2836,53174.0
2018-12-11 14:40:00,72.03,72.16,71.96,72.07,48976.0,64.2925,64.4086,64.2301,64.3282,48976.0
2018-12-11 14:45:00,72.05,72.26,72.05,72.11,60095.0,64.3104,64.4978,64.3104,64.364,60095.0
2018-12-11 14:50:00,72.1,72.17,72.0,72.12,52441.0,64.355,64.4175,64.2658,64.3729,52441.0
2018-12-11 14:55:00,72.13,72.19,72.09,72.16,47830.0,64.3818,64.4354,64.3461,64.4086,47830.0
2018-12-11 15:00:00,72.17,72.2,71.97,72.04,79632.0,64.4175,64.4443,64.239,64.3015,79632.0
2018-12-11 15:05:00,72.05,72.17,71.97,72.15,71466.0,64.3104,64.4175,64.239,64.3997,71466.0
2018-12-11 15:10:00,72.14,72.54,72.14,72.44,99149.0,64.3907,64.7478,64.3907,64.6585,99149.0
2018-12-11 15:15:00,72.43,72.44,72.27,72.29,56196.0,64.6496,64.6585,64.5068,64.5246,56196.0
2018-12-11 15:20:00,72.28,72.31,72.16,72.19,162441.0,64.5157,64.5425,64.4086,64.4354,162441.0
2018-12-11 15:25:00,72.18,72.23,72.11,72.11,112639.0,64.4264,64.4711,64.364,64.364,112639.0
2018-12-11 15:30:00,72.12,72.33,72.09,72.2,96605.0,64.3729,64.5603,64.3461,64.4443,96605.0
2018-12-11 15:35:00,72.2,72.21,72.03,72.09,92997.0,64.4443,64.4532,64.2925,64.3461,92997.0
2018-12-11 15:40:00,72.08,72.15,71.98,72.11,203923.0,64.3372,64.3997,64.2479,64.364,203923.0
2018-12-11 15:45:00,72.1,72.15,71.98,72.0,278922.0,64.355,64.3997,64.2479,64.2658,278922.0
2018-12-11 15:50:00,71.99,72.03,71.84,71.97,192490.0,64.2568,64.2925,64.123,64.239,192490.0
2018-12-11 15:55:00,71.96,71.98,71.84,71.84,427085.0,64.2301,64.2479,64.123,64.123,427085.0
2018-12-12 09:30:00,72.81,73.33,72.81,73.29,157117.0,64.9888,65.4529,64.9888,65.4172,157117.0
2018-12-12 09:35:00,73.3,73.35,73.14,73.23,59687.0,65.4261,65.4708,65.2833,65.3636,59687.0
2018-12-12 09:40:00,73.2,73.35,73.13,73.27,85849.0,65.3369,65.4708,65.2744,65.3993,85849.0
2018-12-12 09:45:00,73.28,73.29,73.07,73.23,85167.0,65.4083,65.4172,65.2208,65.3636,85167.0
2018-12-12 09:50:00,73.24,73.48,73.23,73.37,160368.0,65.3726,65.5868,65.3636,65.4886,160368.0
2018-12-12 09:55:00,73.36,73.48,73.28,73.47,67966.0,65.4797,65.5868,65.4083,65.5779,67966.0
2018-12-12 10:00:00,73.48,73.55,73.28,73.55,83802.0,65.5868,65.6493,65.4083,65.6493,83802.0
2018-12-12 10:05:00,73.53,73.69,73.47,73.63,89421.0,65.6314,65.7742,65.5779,65.7207,89421.0
2018-12-12 10:10:00,73.65,73.7,73.51,73.67,62347.0,65.7385,65.7832,65.6136,65.7564,62347.0
2018-12-12 10:15:00,73.67,73.73,73.62,73.72,178391.0,65.7564,65.8099,65.7117,65.801,178391.0
2018-12-12 10:20:00,73.72,73.72,73.51,73.53,114527.0,65.801,65.801,65.6136,65.6314,114527.0
2018-12-12 10:25:00,73.53,73.54,73.29,73.35,98210.0,65.6314,65.6403,65.4172,65.4708,98210.0
2018-12-12 10:30:00,73.34,73.53,73.27,73.48,77443.0,65.4618,65.6314,65.3993,65.5868,77443.0
2018-12-12 10:35:00,73.49,73.56,73.37,73.41,69599.0,65.5957,65.6582,65.4886,65.5243,69599.0
2018-12-12 10:40:00,73.38,73.39,73.29,73.37,102724.0,65.4975,65.5065,65.4172,65.4886,102724.0
2018-12-12 10:45:00,73.37,73.5,73.31,73.45,43252.0,65.4886,65.6046,65.435,65.56,43252.0
2018-12-12 10:50:00,73.46,73.64,73.46,73.49,37776.0,65.5689,65.7296,65.5689,65.5957,37776.0
2018-12-12 10:55:00,73.51,73.73,73.45,73.72,65753.0,65.6136,65.8099,65.56,65.801,65753.0
2018-12-12 11:00:00,73.73,73.74,73.58,73.62,50980.0,65.8099,65.8189,65.676,65.7117,50980.0
2018-12-12 11:05:00,73.64,73.65,73.54,73.59,49274.0,65.7296,65.7385,65.6403,65.685,49274.0
2018-12-12 11:10:00,73.58,73.63,73.54,73.62,59485.0,65.676,65.7207,65.6403,65.7117,59485.0
2018-12-12 11:15:00,73.62,73.7,73.61,73.68,66590.0,65.7117,65.7832,65.7028,65.7653,66590.0
2018-12-12 11:20:00,73.68,73.78,73.62,73.78,100619.0,65.7653,65.8546,65.7117,65.8546,100619.0
2018-12-12 11:25:00,73.77,73.86,73.55,73.58,173646.0,65.8456,65.926,65.6493,65.676,173646.0
2018-12-12 11:30:00,73.59,73.64,73.42,73.44,48459.0,65.685,65.7296,65.5332,65.5511,48459.0
2018-12-12 11:35:00,73.42,73.43,73.32,73.33,41553.0,65.5332,65.5422,65.444,65.4529,41553.0
2018-12-12 11:40:00,73.33,73.5,73.3,73.47,32504.0,65.4529,65.6046,65.4261,65.5779,32504.0
2018-12-12 11:45:00,73.48,73.49,73.4,73.45,64012.0,65.5868,65.5957,65.5154,65.56,64012.0
2018-12-12 11:50:00,73.45,73.55,73.39,73.47,23084.0,65.56,65.6493,65.5065,65.5779,23084.0
2018-12-12 11:55:00,73.46,73.47,73.27,73.33,57563.0,65.5689,65.5779,65.3993,65.4529,57563.0
2018-12-12 12:00:00,73.33,73.51,73.33,73.43,87032.0,65.4529,65.6136,65.4529,65.5422,87032.0
2018-12-12 12:05:00,73.41,73.5,73.34,73.47,36154.0,65.5243,65.6046,65.4618,65.5779,36154.0
2018-12-12 12:10:00,73.47,73.58,73.46,73.54,31390.0,65.5779,65.676,65.5689,65.6403,31390.0
2018-12-12 12:15:00,73.53,73.56,73.47,73.55,31778.0,65.6314,65.6582,65.5779,65.6493,31778.0
2018-12-12 12:20:00,73.55,73.61,73.48,73.54,35050.0,65.6493,65.7028,65.5868,65.6403,35050.0
2018-12-12 12:25:00,73.54,73.6,73.54,73.6,24664.0,65.6403,65.6939,65.6403,65.6939,24664.0
2018-12-12 12:30:00,73.6,73.61,73.51,73.59,44276.0,65.6939,65.7028,65.6136,65.685,44276.0
2018-12-12 12:35:00,73.6,73.63,73.52,73.56,67234.0,65.6939,65.7207,65.6225,65.6582,67234.0
2018-12-12 12:40:00,73.57,73.77,73.56,73.74,47665.0,65.6671,65.8456,65.6582,65.8189,47665.0
2018-12-12 12:45:00,73.74,73.75,73.65,73.68,42668.0,65.8189,65.8278,65.7385,65.7653,42668.0
2018-12-12 12:50:00,73.69,73.71,73.62,73.64,52667.0,65.7742,65.7921,65.7117,65.7296,52667.0
2018-12-12 12:55:00,73.63,73.73,73.6,73.67,41323.0,65.7207,65.8099,65.6939,65.7564,41323.0
2018-12-12 13:00:00,73.69,73.7,73.63,73.63,27158.0,65.7742,65.7832,65.7207,65.7207,27158.0
2018-12-12 13:05:00,73.64,73.7,73.61,73.63,49876.0,65.7296,65.7832,65.7028,65.7207,49876.0
2018-12-12 13:10:00,73.64,73.69,73.61,73.66,39682.0,65.7296,65.7742,65.7028,65.7475,39682.0
2018-12-12 13:15:00,73.67,73.67,73.56,73.56,127378.0,65.7564,65.7564,65.6582,65.6582,127378.0
2018-12-12 13:20:00,73.56,73.62,73.55,73.55,27636.0,65.6582,65.7117,65.6493,65.6493,27636.0
2018-12-12 13:25:00,73.55,73.6,73.52,73.6,17568.0,65.6493,65.6939,65.6225,65.6939,17568.0
2018-12-12 13:30:00,73.61,73.61,73.56,73.61,17663.0,65.7028,65.7028,65.6582,65.7028,17663.0
2018-12-12 13:35:00,73.6,73.6,73.49,73.56,16557.0,65.6939,65.6939,65.5957,65.6582,16557.0
2018-12-12 13:40:00,73.56,73.58,73.52,73.53,21012.0,65.6582,65.676,65.6225,65.6314,21012.0
2018-12-12 13:45:00,73.54,73.57,73.49,73.55,19820.0,65.6403,65.6671,65.5957,65.6493,19820.0
2018-12-12 13:50:00,73.56,73.57,73.49,73.51,20805.0,65.6582,65.6671,65.5957,65.6136,20805.0
2018-12-12 13:55:00,73.51,73.51,73.42,73.5,34431.0,65.6136,65.6136,65.5332,65.6046,34431.0
2018-12-12 14:00:00,73.51,73.53,73.38,73.41,62310.0,65.6136,65.6314,65.4975,65.5243,62310.0
2018-12-12 14:05:00,73.42,73.42,73.17,73.19,29585.0,65.5332,65.5332,65.3101,65.3279,29585.0
2018-12-12 14:10:00,73.19,73.19,73.01,73.04,65224.0,65.3279,65.3279,65.1673,65.1941,65224.0
2018-12-12 14:15:00,73.04,73.15,72.99,73.15,45417.0,65.1941,65.2922,65.1494,65.2922,45417.0
2018-12-12 14:20:00,73.15,73.19,72.96,73.03,53474.0,65.2922,65.3279,65.1226,65.1851,53474.0
2018-12-12 14:25:00,73.01,73.1,72.82,72.88,53139.0,65.1673,65.2476,64.9977,65.0512,53139.0
2018-12-12 14:30:00,72.89,72.92,72.72,72.86,53270.0,65.0602,65.0869,64.9084,65.0334,53270.0
2018-12-12 14:35:00,72.87,72.89,72.78,72.84,35245.0,65.0423,65.0602,64.962,65.0155,35245.0
2018-12-12 14:40:00,72.85,72.86,72.64,72.74,62632.0,65.0245,65.0334,64.837,64.9263,62632.0
2018-12-12 14:45:00,72.72,72.77,72.53,72.62,76230.0,64.9084,64.9531,64.7388,64.8192,76230.0
2018-12-12 14:50:00,72.61,72.78,72.53,72.78,43566.0,64.8102,64.962,64.7388,64.962,43566.0
2018-12-12 14:55:00,72.76,72.96,72.73,72.91,33483.0,64.9441,65.1226,64.9174,65.078,33483.0
2018-12-12 15:00:00,72.91,72.98,72.82,72.85,43614.0,65.078,65.1405,64.9977,65.0245,43614.0
2018-12-12 15:05:00,72.84,73.03,72.83,73.02,38088.0,65.0155,65.1851,65.0066,65.1762,38088.0
2018-12-12 15:10:00,73.03,73.14,72.98,73.01,45346.0,65.1851,65.2833,65.1405,65.1673,45346.0
2018-12-12 15:15:00,73.0,73.01,72.79,72.84,57909.0,65.1583,65.1673,64.9709,65.0155,57909.0
2018-12-12 15:20:00,72.83,72.9,72.8,72.84,41790.0,65.0066,65.0691,64.9798,65.0155,41790.0
2018-12-12 15:25:00,72.85,72.97,72.79,72.82,74826.0,65.0245,65.1316,64.9709,64.9977,74826.0
2018-12-12 15:30:00,72.83,72.9,72.78,72.8,105021.0,65.0066,65.0691,64.962,64.9798,105021.0
2018-12-12 15:35:00,72.8,72.92,72.78,72.86,130248.0,64.9798,65.0869,64.962,65.0334,130248.0
2018-12-12 15:40:00,72.86,72.91,72.79,72.84,137650.0,65.0334,65.078,64.9709,65.0155,137650.0
2018-12-12 15:45:00,72.84,72.84,72.71,72.8,149027.0,65.0155,65.0155,64.8995,64.9798,149027.0
2018-12-12 15:50:00,72.79,72.79,72.62,72.65,149304.0,64.9709,64.9709,64.8192,64.8459,149304.0
2018-12-12 15:55:00,72.64,72.64,72.49,72.53,296343.0,64.837,64.837,64.7031,64.7388,296343.0
2018-12-13 09:30:00,72.67,73.14,72.61,72.83,235122.0,64.8638,65.2833,64.8102,65.0066,235122.0
2018-12-13 09:35:00,72.83,72.94,72.77,72.81,87197.0,65.0066,65.1048,64.9531,64.9888,87197.0
2018-12-13 09:40:00,72.83,72.99,72.78,72.79,57093.0,65.0066,65.1494,64.962,64.9709,57093.0
2018-12-13 09:45:00,72.78,72.88,72.76,72.82,46391.0,64.962,65.0512,64.9441,64.9977,46391.0
2018-12-13 09:50:00,72.82,72.85,72.48,72.49,73584.0,64.9977,65.0245,64.6942,64.7031,73584.0
2018-12-13 09:55:00,72.48,72.7,72.44,72.53,116138.0,64.6942,64.8906,64.6585,64.7388,116138.0
2018-12-13 10:00:00,72.55,72.86,72.51,72.86,66342.0,64.7567,65.0334,64.721,65.0334,66342.0
2018-12-13 10:05:00,72.87,72.94,72.82,72.89,53879.0,65.0423,65.1048,64.9977,65.0602,53879.0
2018-12-13 10:10:00,72.89,73.05,72.84,72.96,66302.0,65.0602,65.203,65.0155,65.1226,66302.0
2018-12-13 10:15:00,72.97,73.0,72.82,72.88,83425.0,65.1316,65.1583,64.9977,65.0512,83425.0
2018-12-13 10:20:00,72.87,72.88,72.7,72.73,35752.0,65.0423,65.0512,64.8906,64.9174,35752.0
2018-12-13 10:25:00,72.75,72.77,72.48,72.52,48669.0,64.9352,64.9531,64.6942,64.7299,48669.0
2018-12-13 10:30:00,72.53,72.62,72.44,72.52,234655.0,64.7388,64.8192,64.6585,64.7299,234655.0
2018-12-13 10:35:00,72.53,72.62,72.47,72.56,51845.0,64.7388,64.8192,64.6853,64.7656,51845.0
2018-12-13 10:40:00,72.54,72.55,72.44,72.5,41889.0,64.7478,64.7567,64.6585,64.7121,41889.0
2018-12-13 10:45:00,72.51,72.59,72.34,72.39,178933.0,64.721,64.7924,64.5692,64.6139,178933.0
2018-12-13 10:50:00,72.38,72.41,72.11,72.26,116381.0,64.6049,64.6317,64.364,64.4978,116381.0
2018-12-13 10:55:00,72.25,72.28,72.1,72.14,96001.0,64.4889,64.5157,64.355,64.3907,96001.0
2018-12-13 11:00:00,72.14,72.35,72.09,72.22,48998.0,64.3907,64.5782,64.3461,64.4621,48998.0
2018-12-13 11:05:00,72.22,72.35,72.15,72.29,45446.0,64.4621,64.5782,64.3997,64.5246,45446.0
2018-12-13 11:10:00,72.28,72.32,72.2,72.24,19897.0,64.5157,64.5514,64.4443,64.48,19897.0
2018-12-13 11:15:00,72.23,72.24,72.05,72.12,59721.0,64.4711,64.48,64.3104,64.3729,59721.0
2018-12-13 11:20:00,72.13,72.16,72.0,72.05,36655.0,64.3818,64.4086,64.2658,64.3104,36655.0
2018-12-13 11:25:00,72.04,72.33,72.03,72.27,29180.0,64.3015,64.5603,64.2925,64.5068,29180.0
2018-12-13 11:30:00,72.26,72.3,72.11,72.2,58122.0,64.4978,64.5335,64.364,64.4443,58122.0
2018-12-13 11:35:00,72.19,72.25,72.12,72.15,19785.0,64.4354,64.4889,64.3729,64.3997,19785.0
2018-12-13 11:40:00,72.14,72.36,72.05,72.31,31319.0,64.3907,64.5871,64.3104,64.5425,31319.0
2018-12-13 11:45:00,72.3,72.32,72.22,72.25,12639.0,64.5335,64.5514,64.4621,64.4889,12639.0
2018-12-13 11:50:00,72.22,72.28,72.08,72.11,20316.0,64.4621,64.5157,64.3372,64.364,20316.0
2018-12-13 11:55:00,72.13,72.25,72.09,72.09,16248.0,64.3818,64.4889,64.3461,64.3461,16248.0
2018-12-13 12:00:00,72.09,72.13,71.89,71.92,26031.0,64.3461,64.3818,64.1676,64.1944,26031.0
2018-12-13 12:05:00,71.91,72.08,71.91,72.04,28232.0,64.1854,64.3372,64.1854,64.3015,28232.0
2018-12-13 12:10:00,72.03,72.08,71.91,71.97,27205.0,64.2925,64.3372,64.1854,64.239,27205.0
2018-12-13 12:15:00,71.96,71.98,71.84,71.91,38591.0,64.2301,64.2479,64.123,64.1854,38591.0
2018-12-13 12:20:00,71.92,71.93,71.79,71.81,23903.0,64.1944,64.2033,64.0783,64.0962,23903.0
2018-12-13 12:25:00,71.79,71.83,71.71,71.81,37239.0,64.0783,64.114,64.0069,64.0962,37239.0
2018-12-13 12:30:00,71.81,71.9,71.78,71.79,33744.0,64.0962,64.1765,64.0694,64.0783,33744.0
2018-12-13 12:35:00,71.8,72.03,71.8,72.02,26821.0,64.0873,64.2925,64.0873,64.2836,26821.0
2018-12-13 12:40:00,72.01,72.03,71.95,71.96,18877.0,64.2747,64.2925,64.2211,64.2301,18877.0
2018-12-13 12:45:00,71.96,71.99,71.89,71.95,22750.0,64.2301,64.2568,64.1676,64.2211,22750.0
2018-12-13 12:50:00,71.93,71.98,71.84,71.89,20273.0,64.2033,64.2479,64.123,64.1676,20273.0
2018-12-13 12:55:00,71.87,71.9,71.83,71.83,18091.0,64.1497,64.1765,64.114,64.114,18091.0
2018-12-13 13:00:00,71.83,71.86,71.66,71.69,28349.0,64.114,64.1408,63.9623,63.9891,28349.0
2018-12-13 13:05:00,71.68,71.76,71.58,71.73,32014.0,63.9801,64.0515,63.8909,64.0248,32014.0
2018-12-13 13:10:00,71.73,71.82,71.65,71.79,17801.0,64.0248,64.1051,63.9534,64.0783,17801.0
2018-12-13 13:15:00,71.79,71.89,71.73,71.73,27888.0,64.0783,64.1676,64.0248,64.0248,27888.0
2018-12-13 13:20:00,71.74,71.82,71.73,71.8,31407.0,64.0337,64.1051,64.0248,64.0873,31407.0
2018-12-13 13:25:00,71.83,71.83,71.62,71.77,36487.0,64.114,64.114,63.9266,64.0605,36487.0
2018-12-13 13:30:00,71.77,71.94,71.76,71.88,34965.0,64.0605,64.2122,64.0515,64.1587,34965.0
2018-12-13 13:35:00,71.87,72.09,71.84,72.09,56441.0,64.1497,64.3461,64.123,64.3461,56441.0
2018-12-13 13:40:00,72.1,72.17,72.04,72.04,39354.0,64.355,64.4175,64.3015,64.3015,39354.0
2018-12-13 13:45:00,72.03,72.06,71.98,72.0,29167.0,64.2925,64.3193,64.2479,64.2658,29167.0
2018-12-13 13:50:00,71.99,72.03,71.88,71.88,35797.0,64.2568,64.2925,64.1587,64.1587,35797.0
2018-12-13 13:55:00,71.88,71.95,71.81,71.85,25289.0,64.1587,64.2211,64.0962,64.1319,25289.0
2018-12-13 14:00:00,71.86,71.88,71.82,71.82,30561.0,64.1408,64.1587,64.1051,64.1051,30561.0
2018-12-13 14:05:00,71.83,71.87,71.66,71.73,43878.0,64.114,64.1497,63.9623,64.0248,43878.0
2018-12-13 14:10:00,71.73,71.8,71.66,71.74,24377.0,64.0248,64.0873,63.9623,64.0337,24377.0
2018-12-13 14:15:00,71.75,71.85,71.73,71.83,21733.0,64.0426,64.1319,64.0248,64.114,21733.0
2018-12-13 14:20:00,71.86,71.89,71.78,71.8,24776.0,64.1408,64.1676,64.0694,64.0873,24776.0
2018-12-13 14:25:00,71.79,71.86,71.69,71.84,42954.0,64.0783,64.1408,63.9891,64.123,42954.0
2018-12-13 14:30:00,71.85,71.86,71.77,71.79,45176.0,64.1319,64.1408,64.0605,64.0783,45176.0
2018-12-13 14:35:00,71.78,71.87,71.69,71.84,39873.0,64.0694,64.1497,63.9891,64.123,39873.0
2018-12-13 14:40:00,71.85,71.92,71.81,71.84,44806.0,64.1319,64.1944,64.0962,64.123,44806.0
2018-12-13 14:45:00,71.84,71.94,71.83,71.85,32593.0,64.123,64.2122,64.114,64.1319,32593.0
2018-12-13 14:50:00,71.86,72.03,71.86,71.96,73355.0,64.1408,64.2925,64.1408,64.2301,73355.0
2018-12-13 14:55:00,71.98,72.1,71.96,71.99,124473.0,64.2479,64.355,64.2301,64.2568,124473.0
2018-12-13 15:00:00,72.0,72.0,71.9,71.94,56683.0,64.2658,64.2658,64.1765,64.2122,56683.0
2018-12-13 15:05:00,71.94,71.96,71.88,71.89,32962.0,64.2122,64.2301,64.1587,64.1676,32962.0
2018-12-13 15:10:00,71.88,72.09,71.87,72.08,49122.0,64.1587,64.3461,64.1497,64.3372,49122.0
2018-12-13 15:15:00,72.09,72.21,72.09,72.17,62204.0,64.3461,64.4532,64.3461,64.4175,62204.0
2018-12-13 15:20:00,72.17,72.26,72.13,72.18,70614.0,64.4175,64.4978,64.3818,64.4264,70614.0
2018-12-13 15:25:00,72.18,72.19,72.04,72.07,42576.0,64.4264,64.4354,64.3015,64.3282,42576.0
2018-12-13 15:30:00,72.06,72.15,72.02,72.09,58730.0,64.3193,64.3997,64.2836,64.3461,58730.0
2018-12-13 15:35:00,72.1,72.12,71.99,72.08,58780.0,64.355,64.3729,64.2568,64.3372,58780.0
2018-12-13 15:40:00,72.07,72.35,72.06,72.32,102402.0,64.3282,64.5782,64.3193,64.5514,102402.0
2018-12-13 15:45:00,72.32,72.4,72.21,72.23,89983.0,64.5514,64.6228,64.4532,64.4711,89983.0
2018-12-13 15:50:00,72.24,72.26,72.15,72.17,106186.0,64.48,64.4978,64.3997,64.4175,106186.0
2018-12-13 15:55:00,72.17,72.28,72.15,72.18,335535.0,64.4175,64.5157,64.3997,64.4264,335535.0
2018-12-14 09:30:00,71.32,71.33,71.02,71.06,162413.0,63.6588,63.6677,63.391,63.4267,162413.0
2018-12-14 09:35:00,71.06,71.15,70.75,71.13,68523.0,63.4267,63.5071,63.15,63.4892,68523.0
2018-12-14 09:40:00,71.12,71.29,71.07,71.29,46862.0,63.4803,63.632,63.4357,63.632,46862.0
2018-12-14 09:45:00,71.29,71.31,71.12,71.12,53693.0,63.632,63.6499,63.4803,63.4803,53693.0
2018-12-14 09:50:00,71.11,71.12,70.93,71.06,33323.0,63.4714,63.4803,63.3107,63.4267,33323.0
2018-12-14 09:55:00,71.06,71.17,70.98,71.11,35975.0,63.4267,63.5249,63.3553,63.4714,35975.0
2018-12-14 10:00:00,71.1,71.32,71.1,71.3,20878.0,63.4624,63.6588,63.4624,63.641,20878.0
2018-12-14 10:05:00,71.31,71.31,71.17,71.24,27707.0,63.6499,63.6499,63.5249,63.5874,27707.0
2018-12-14 10:10:00,71.24,71.26,71.12,71.19,25837.0,63.5874,63.6053,63.4803,63.5428,25837.0
2018-12-14 10:15:00,71.2,71.5,71.2,71.35,92410.0,63.5517,63.8195,63.5517,63.6856,92410.0
2018-12-14 10:20:00,71.34,71.37,71.17,71.18,50680.0,63.6767,63.7034,63.5249,63.5339,50680.0
2018-12-14 10:25:00,71.19,71.2,71.05,71.13,69989.0,63.5428,63.5517,63.4178,63.4892,69989.0
2018-12-14 10:30:00,71.14,71.14,70.88,70.9,36749.0,63.4981,63.4981,63.2661,63.2839,36749.0
2018-12-14 10:35:00,70.91,71.13,70.91,71.08,25593.0,63.2929,63.4892,63.2929,63.4446,25593.0
2018-12-14 10:40:00,71.07,71.14,70.94,71.14,35845.0,63.4357,63.4981,63.3196,63.4981,35845.0
2018-12-14 10:45:00,71.13,71.35,71.11,71.21,73997.0,63.4892,63.6856,63.4714,63.5606,73997.0
2018-12-14 10:50:00,71.2,71.38,71.19,71.35,26815.0,63.5517,63.7124,63.5428,63.6856,26815.0
2018-12-14 10:55:00,71.34,71.34,71.19,71.2,32829.0,63.6767,63.6767,63.5428,63.5517,32829.0
2018-12-14 11:00:00,71.18,71.24,71.1,71.17,43634.0,63.5339,63.5874,63.4624,63.5249,43634.0
2018-12-14 11:05:00,71.16,71.4,71.16,71.36,60767.0,63.516,63.7302,63.516,63.6945,60767.0
2018-12-14 11:10:00,71.34,71.38,71.11,71.19,94215.0,63.6767,63.7124,63.4714,63.5428,94215.0
2018-12-14 11:15:00,71.19,71.25,71.12,71.15,46795.0,63.5428,63.5963,63.4803,63.5071,46795.0
2018-12-14 11:20:00,71.17,71.21,70.85,70.87,57623.0,63.5249,63.5606,63.2393,63.2572,57623.0
2018-12-14 11:25:00,70.85,71.01,70.81,70.83,50243.0,63.2393,63.3821,63.2036,63.2214,50243.0
2018-12-14 11:30:00,70.83,71.04,70.8,71.0,80382.0,63.2214,63.4089,63.1947,63.3732,80382.0
2018-12-14 11:35:00,71.01,71.04,70.8,70.84,31695.0,63.3821,63.4089,63.1947,63.2304,31695.0
2018-12-14 11:40:00,70.84,70.96,70.83,70.84,59202.0,63.2304,63.3375,63.2214,63.2304,59202.0
2018-12-14 11:45:00,70.84,70.93,70.81,70.82,39493.0,63.2304,63.3107,63.2036,63.2125,39493.0
2018-12-14 11:50:00,70.81,70.81,70.6,70.75,44520.0,63.2036,63.2036,63.0162,63.15,44520.0
2018-12-14 11:55:00,70.76,70.77,70.56,70.58,44556.0,63.159,63.1679,62.9805,62.9983,44556.0
2018-12-14 12:00:00,70.59,70.75,70.59,70.68,31654.0,63.0072,63.15,63.0072,63.0876,31654.0
2018-12-14 12:05:00,70.69,70.83,70.69,70.71,22478.0,63.0965,63.2214,63.0965,63.1143,22478.0
2018-12-14 12:10:00,70.7,70.75,70.63,70.63,26088.0,63.1054,63.15,63.0429,63.0429,26088.0
2018-12-14 12:15:00,70.64,70.85,70.6,70.82,33847.0,63.0519,63.2393,63.0162,63.2125,33847.0
2018-12-14 12:20:00,70.82,70.99,70.81,70.92,25336.0,63.2125,63.3643,63.2036,63.3018,25336.0
2018-12-14 12:25:00,70.91,70.98,70.83,70.94,15719.0,63.2929,63.3553,63.2214,63.3196,15719.0
2018-12-14 12:30:00,70.96,71.15,70.95,71.04,21560.0,63.3375,63.5071,63.3286,63.4089,21560.0
2018-12-14 12:35:00,71.04,71.07,70.95,70.95,18806.0,63.4089,63.4357,63.3286,63.3286,18806.0
2018-12-14 12:40:00,70.94,70.94,70.83,70.86,25716.0,63.3196,63.3196,63.2214,63.2482,25716.0
2018-12-14 12:45:00,70.86,70.95,70.81,70.95,22016.0,63.2482,63.3286,63.2036,63.3286,22016.0
2018-12-14 12:50:00,70.96,71.14,70.95,71.11,17942.0,63.3375,63.4981,63.3286,63.4714,17942.0
2018-12-14 12:55:00,71.12,71.13,71.06,71.08,12337.0,63.4803,63.4892,63.4267,63.4446,12337.0
2018-12-14 13:00:00,71.06,71.08,70.96,71.03,15893.0,63.4267,63.4446,63.3375,63.4,15893.0
2018-12-14 13:05:00,71.02,71.2,71.0,71.18,22437.0,63.391,63.5517,63.3732,63.5339,22437.0
2018-12-14 13:10:00,71.16,71.27,71.13,71.17,28062.0,63.516,63.6142,63.4892,63.5249,28062.0
2018-12-14 13:15:00,71.17,71.2,71.15,71.17,22981.0,63.5249,63.5517,63.5071,63.5249,22981.0
2018-12-14 13:20:00,71.16,71.23,71.15,71.17,39862.0,63.516,63.5785,63.5071,63.5249,39862.0
2018-12-14 13:25:00,71.17,71.17,71.05,71.06,24135.0,63.5249,63.5249,63.4178,63.4267,24135.0
2018-12-14 13:30:00,71.06,71.09,70.8,70.82,32103.0,63.4267,63.4535,63.1947,63.2125,32103.0
2018-12-14 13:35:00,70.82,70.89,70.76,70.88,19946.0,63.2125,63.275,63.159,63.2661,19946.0
2018-12-14 13:40:00,70.87,71.02,70.86,71.0,25121.0,63.2572,63.391,63.2482,63.3732,25121.0
2018-12-14 13:45:00,70.99,71.11,70.97,71.03,28830.0,63.3643,63.4714,63.3464,63.4,28830.0
2018-12-14 13:50:00,71.03,71.1,71.02,71.03,12142.0,63.4,63.4624,63.391,63.4,12142.0
2018-12-14 13:55:00,71.03,71.04,70.91,70.93,17796.0,63.4,63.4089,63.2929,63.3107,17796.0
2018-12-14 14:00:00,70.94,71.06,70.91,71.01,23784.0,63.3196,63.4267,63.2929,63.3821,23784.0
2018-12-14 14:05:00,71.01,71.07,70.98,70.98,14934.0,63.3821,63.4357,63.3553,63.3553,14934.0
2018-12-14 14:10:00,70.98,71.02,70.86,70.94,35372.0,63.3553,63.391,63.2482,63.3196,35372.0
2018-12-14 14:15:00,70.94,71.04,70.92,70.95,24691.0,63.3196,63.4089,63.3018,63.3286,24691.0
2018-12-14 14:20:00,70.94,71.05,70.93,71.03,21549.0,63.3196,63.4178,63.3107,63.4,21549.0
2018-12-14 14:25:00,71.03,71.06,70.92,71.02,28808.0,63.4,63.4267,63.3018,63.391,28808.0
2018-12-14 14:30:00,71.03,71.03,70.8,70.81,31314.0,63.4,63.4,63.1947,63.2036,31314.0
2018-12-14 14:35:00,70.8,70.84,70.67,70.68,21588.0,63.1947,63.2304,63.0786,63.0876,21588.0
2018-12-14 14:40:00,70.68,70.81,70.66,70.71,31882.0,63.0876,63.2036,63.0697,63.1143,31882.0
2018-12-14 14:45:00,70.71,70.84,70.71,70.72,53571.0,63.1143,63.2304,63.1143,63.1233,53571.0
2018-12-14 14:50:00,70.72,70.78,70.58,70.6,52612.0,63.1233,63.1768,62.9983,63.0162,52612.0
2018-12-14 14:55:00,70.6,70.83,70.59,70.77,48143.0,63.0162,63.2214,63.0072,63.1679,48143.0
2018-12-14 15:00:00,70.76,70.85,70.69,70.69,53719.0,63.159,63.2393,63.0965,63.0965,53719.0
2018-12-14 15:05:00,70.68,70.78,70.65,70.69,28480.0,63.0876,63.1768,63.0608,63.0965,28480.0
2018-12-14 15:10:00,70.68,70.95,70.68,70.8,85124.0,63.0876,63.3286,63.0876,63.1947,85124.0
2018-12-14 15:15:00,70.79,70.92,70.76,70.91,59630.0,63.1857,63.3018,63.159,63.2929,59630.0
2018-12-14 15:20:00,70.91,70.91,70.73,70.75,51944.0,63.2929,63.2929,63.1322,63.15,51944.0
2018-12-14 15:25:00,70.75,70.79,70.67,70.67,38926.0,63.15,63.1857,63.0786,63.0786,38926.0
2018-12-14 15:30:00,70.67,70.7,70.47,70.51,95685.0,63.0786,63.1054,62.9001,62.9358,95685.0
2018-12-14 15:35:00,70.51,70.56,70.47,70.54,85059.0,62.9358,62.9805,62.9001,62.9626,85059.0
2018-12-14 15:40:00,70.53,70.57,70.37,70.44,134135.0,62.9537,62.9894,62.8109,62.8733,134135.0
2018-12-14 15:45:00,70.44,70.55,70.39,70.51,210384.0,62.8733,62.9715,62.8287,62.9358,210384.0
2018-12-14 15:50:00,70.51,70.7,70.5,70.68,166704.0,62.9358,63.1054,62.9269,63.0876,166704.0
2018-12-14 15:55:00,70.69,70.82,70.64,70.76,436858.0,63.0965,63.2125,63.0519,63.159,436858.0
2018-12-17 09:30:00,70.38,70.43,69.87,69.88,106403.0,62.8198,62.8644,62.3646,62.3735,106403.0
2018-12-17 09:35:00,69.87,69.87,69.53,69.55,55389.0,62.3646,62.3646,62.0611,62.0789,55389.0
2018-12-17 09:40:00,69.57,69.68,69.17,69.23,53274.0,62.0968,62.195,61.7398,61.7933,53274.0
2018-12-17 09:45:00,69.22,69.46,69.16,69.46,57663.0,61.7844,61.9986,61.7308,61.9986,57663.0
2018-12-17 09:50:00,69.42,69.42,69.21,69.31,73674.0,61.9629,61.9629,61.7755,61.8647,73674.0
2018-12-17 09:55:00,69.32,69.65,69.31,69.65,52397.0,61.8737,62.1682,61.8647,62.1682,52397.0
2018-12-17 10:00:00,69.65,69.67,69.45,69.5,50719.0,62.1682,62.1861,61.9897,62.0343,50719.0
2018-12-17 10:05:00,69.5,69.65,69.41,69.58,57493.0,62.0343,62.1682,61.954,62.1057,57493.0
2018-12-17 10:10:00,69.57,69.93,69.5,69.93,62439.0,62.0968,62.4181,62.0343,62.4181,62439.0
2018-12-17 10:15:00,69.94,70.03,69.69,69.7,51746.0,62.4271,62.5074,62.2039,62.2128,51746.0
2018-12-17 10:20:00,69.68,69.76,69.6,69.67,25441.0,62.195,62.2664,62.1236,62.1861,25441.0
2018-12-17 10:25:00,69.67,69.94,69.67,69.9,47247.0,62.1861,62.4271,62.1861,62.3914,47247.0
2018-12-17 10:30:00,69.89,69.99,69.69,69.76,37781.0,62.3824,62.4717,62.2039,62.2664,37781.0
2018-12-17 10:35:00,69.74,69.88,69.66,69.8,61100.0,62.2485,62.3735,62.1771,62.3021,61100.0
2018-12-17 10:40:00,69.79,70.2,69.77,70.11,55722.0,62.2932,62.6591,62.2753,62.5788,55722.0
2018-12-17 10:45:00,70.12,70.14,69.92,69.96,50184.0,62.5877,62.6056,62.4092,62.4449,50184.0
2018-12-17 10:50:00,69.97,70.16,69.88,70.03,67170.0,62.4538,62.6234,62.3735,62.5074,67170.0
2018-12-17 10:55:00,70.06,70.2,70.02,70.11,38185.0,62.5342,62.6591,62.4985,62.5788,38185.0
2018-12-17 11:00:00,70.12,70.37,70.05,70.36,39711.0,62.5877,62.8109,62.5252,62.8019,39711.0
2018-12-17 11:05:00,70.35,70.52,70.33,70.52,68239.0,62.793,62.9447,62.7752,62.9447,68239.0
2018-12-17 11:10:00,70.5,70.61,70.46,70.48,71534.0,62.9269,63.0251,62.8912,62.909,71534.0
2018-12-17 11:15:00,70.49,70.63,70.44,70.46,34890.0,62.918,63.0429,62.8733,62.8912,34890.0
2018-12-17 11:20:00,70.45,70.6,70.45,70.53,37604.0,62.8823,63.0162,62.8823,62.9537,37604.0
2018-12-17 11:25:00,70.53,70.58,70.35,70.37,30848.0,62.9537,62.9983,62.793,62.8109,30848.0
2018-12-17 11:30:00,70.38,70.4,70.28,70.31,40784.0,62.8198,62.8376,62.7305,62.7573,40784.0
2018-12-17 11:35:00,70.31,70.34,70.2,70.26,42010.0,62.7573,62.7841,62.6591,62.7127,42010.0
2018-12-17 11:40:00,70.25,70.3,70.13,70.23,44886.0,62.7038,62.7484,62.5966,62.6859,44886.0
2018-12-17 11:45:00,70.24,70.37,70.17,70.37,29100.0,62.6948,62.8109,62.6323,62.8109,29100.0
2018-12-17 11:50:00,70.38,70.45,70.36,70.42,19122.0,62.8198,62.8823,62.8019,62.8555,19122.0
2018-12-17 11:55:00,70.42,70.59,70.41,70.58,21794.0,62.8555,63.0072,62.8466,62.9983,21794.0
2018-12-17 12:00:00,70.6,70.76,70.59,70.71,47208.0,63.0162,63.159,63.0072,63.1143,47208.0
2018-12-17 12:05:00,70.71,70.86,70.7,70.8,42558.0,63.1143,63.2482,63.1054,63.1947,42558.0
2018-12-17 12:10:00,70.8,70.8,70.66,70.67,33296.0,63.1947,63.1947,63.0697,63.0786,33296.0
2018-12-17 12:15:00,70.67,70.67,70.57,70.63,32147.0,63.0786,63.0786,62.9894,63.0429,32147.0
2018-12-17 12:20:00,70.63,70.64,70.5,70.52,31723.0,63.0429,63.0519,62.9269,62.9447,31723.0
2018-12-17 12:25:00,70.5,70.54,70.37,70.4,29579.0,62.9269,62.9626,62.8109,62.8376,29579.0
2018-12-17 12:30:00,70.38,70.4,70.18,70.18,35595.0,62.8198,62.8376,62.6413,62.6413,35595.0
2018-12-17 12:35:00,70.17,70.3,70.17,70.28,30492.0,62.6323,62.7484,62.6323,62.7305,30492.0
2018-12-17 12:40:00,70.28,70.31,70.13,70.19,33172.0,62.7305,62.7573,62.5966,62.6502,33172.0
2018-12-17 12:45:00,70.18,70.22,70.05,70.15,59327.0,62.6413,62.677,62.5252,62.6145,59327.0
2018-12-17 12:50:00,70.14,70.18,70.0,70.04,41533.0,62.6056,62.6413,62.4806,62.5163,41533.0
2018-12-17 12:55:00,70.05,70.11,70.03,70.09,97166.0,62.5252,62.5788,62.5074,62.5609,97166.0
2018-12-17 13:00:00,70.08,70.13,70.0,70.06,44293.0,62.552,62.5966,62.4806,62.5342,44293.0
2018-12-17 13:05:00,70.06,70.22,70.04,70.18,30890.0,62.5342,62.677,62.5163,62.6413,30890.0
2018-12-17 13:10:00,70.15,70.21,70.1,70.2,34269.0,62.6145,62.668,62.5699,62.6591,34269.0
2018-12-17 13:15:00,70.19,70.2,70.09,70.12,54389.0,62.6502,62.6591,62.5609,62.5877,54389.0
2018-12-17 13:20:00,70.12,70.21,70.02,70.21,52341.0,62.5877,62.668,62.4985,62.668,52341.0
2018-12-17 13:25:00,70.18,70.23,70.04,70.04,19028.0,62.6413,62.6859,62.5163,62.5163,19028.0
2018-12-17 13:30:00,70.03,70.15,69.86,69.86,47044.0,62.5074,62.6145,62.3556,62.3556,47044.0
2018-12-17 13:35:00,69.86,69.95,69.75,69.81,31105.0,62.3556,62.436,62.2575,62.311,31105.0
2018-12-17 13:40:00,69.83,69.97,69.82,69.83,28468.0,62.3289,62.4538,62.3199,62.3289,28468.0
2018-12-17 13:45:00,69.84,69.85,69.71,69.79,33464.0,62.3378,62.3467,62.2218,62.2932,33464.0
2018-12-17 13:50:00,69.8,69.82,69.7,69.77,40979.0,62.3021,62.3199,62.2128,62.2753,40979.0
2018-12-17 13:55:00,69.78,69.87,69.72,69.73,33486.0,62.2842,62.3646,62.2307,62.2396,33486.0
2018-12-17 14:00:00,69.71,69.78,69.49,69.52,61805.0,62.2218,62.2842,62.0254,62.0522,61805.0
2018-12-17 14:05:00,69.51,69.73,69.48,69.7,81891.0,62.0432,62.2396,62.0165,62.2128,81891.0
2018-12-17 14:10:00,69.7,69.77,69.65,69.76,118345.0,62.2128,62.2753,62.1682,62.2664,118345.0
2018-12-17 14:15:00,69.74,69.81,69.69,69.76,46021.0,62.2485,62.311,62.2039,62.2664,46021.0
2018-12-17 14:20:00,69.75,69.86,69.65,69.75,69289.0,62.2575,62.3556,62.1682,62.2575,69289.0
2018-12-17 14:25:00,69.75,69.8,69.69,69.74,54453.0,62.2575,62.3021,62.2039,62.2485,54453.0
2018-12-17 14:30:00,69.73,69.88,69.71,69.8,49549.0,62.2396,62.3735,62.2218,62.3021,49549.0
2018-12-17 14:35:00,69.82,69.83,69.74,69.78,36522.0,62.3199,62.3289,62.2485,62.2842,36522.0
2018-12-17 14:40:00,69.78,70.0,69.78,69.87,53451.0,62.2842,62.4806,62.2842,62.3646,53451.0
2018-12-17 14:45:00,69.87,69.97,69.84,69.88,46921.0,62.3646,62.4538,62.3378,62.3735,46921.0
2018-12-17 14:50:00,69.86,69.91,69.71,69.74,102572.0,62.3556,62.4003,62.2218,62.2485,102572.0
2018-12-17 14:55:00,69.71,69.87,69.69,69.85,56872.0,62.2218,62.3646,62.2039,62.3467,56872.0
2018-12-17 15:00:00,69.83,69.87,69.73,69.77,80240.0,62.3289,62.3646,62.2396,62.2753,80240.0
2018-12-17 15:05:00,69.77,69.88,69.66,69.68,76989.0,62.2753,62.3735,62.1771,62.195,76989.0
2018-12-17 15:10:00,69.67,69.92,69.67,69.75,85068.0,62.1861,62.4092,62.1861,62.2575,85068.0
2018-12-17 15:15:00,69.75,69.85,69.68,69.73,84454.0,62.2575,62.3467,62.195,62.2396,84454.0
2018-12-17 15:20:00,69.73,69.75,69.52,69.6,145204.0,62.2396,62.2575,62.0522,62.1236,145204.0
2018-12-17 15:25:00,69.59,69.61,69.5,69.59,113751.0,62.1147,62.1325,62.0343,62.1147,113751.0
2018-12-17 15:30:00,69.6,69.62,69.4,69.45,141749.0,62.1236,62.1414,61.9451,61.9897,141749.0
2018-12-17 15:35:00,69.44,69.54,69.35,69.53,202830.0,61.9808,62.07,61.9004,62.0611,202830.0
2018-12-17 15:40:00,69.53,69.57,69.47,69.49,179409.0,62.0611,62.0968,62.0075,62.0254,179409.0
2018-12-17 15:45:00,69.48,69.61,69.22,69.35,216999.0,62.0165,62.1325,61.7844,61.9004,216999.0
2018-12-17 15:50:00,69.36,69.6,69.31,69.6,274052.0,61.9094,62.1236,61.8647,62.1236,274052.0
2018-12-17 15:55:00,69.6,69.78,69.56,69.73,401163.0,62.1236,62.2842,62.0879,62.2396,401163.0
2018-12-18 09:30:00,70.85,70.86,70.61,70.7,177212.0,63.2393,63.2482,63.0251,63.1054,177212.0
2018-12-18 09:35:00,70.71,70.75,70.14,70.2,62940.0,63.1143,63.15,62.6056,62.6591,62940.0
2018-12-18 09:40:00,70.18,70.25,69.96,70.24,34114.0,62.6413,62.7038,62.4449,62.6948,34114.0
2018-12-18 09:45:00,70.26,70.44,70.26,70.42,58231.0,62.7127,62.8733,62.7127,62.8555,58231.0
2018-12-18 09:50:00,70.41,70.59,70.39,70.51,74560.0,62.8466,63.0072,62.8287,62.9358,74560.0
2018-12-18 09:55:00,70.5,70.58,70.49,70.53,44597.0,62.9269,62.9983,62.918,62.9537,44597.0
2018-12-18 10:00:00,70.53,70.56,70.43,70.44,65449.0,62.9537,62.9805,62.8644,62.8733,65449.0
2018-12-18 10:05:00,70.45,70.46,70.3,70.31,36388.0,62.8823,62.8912,62.7484,62.7573,36388.0
2018-12-18 10:10:00,70.3,70.43,70.28,70.4,44585.0,62.7484,62.8644,62.7305,62.8376,44585.0
2018-12-18 10:15:00,70.41,70.48,70.27,70.31,44695.0,62.8466,62.909,62.7216,62.7573,44695.0
2018-12-18 10:20:00,70.32,70.37,70.06,70.13,55889.0,62.7662,62.8109,62.5342,62.5966,55889.0
2018-12-18 10:25:00,70.13,70.33,70.12,70.32,54580.0,62.5966,62.7752,62.5877,62.7662,54580.0
2018-12-18 10:30:00,70.32,70.39,70.27,70.31,84311.0,62.7662,62.8287,62.7216,62.7573,84311.0
2018-12-18 10:35:00,70.31,70.35,70.17,70.25,51754.0,62.7573,62.793,62.6323,62.7038,51754.0
2018-12-18 10:40:00,70.26,70.26,70.09,70.12,47415.0,62.7127,62.7127,62.5609,62.5877,47415.0
2018-12-18 10:45:00,70.12,70.33,70.07,70.33,78975.0,62.5877,62.7752,62.5431,62.7752,78975.0
2018-12-18 10:50:00,70.32,70.51,70.29,70.45,77709.0,62.7662,62.9358,62.7395,62.8823,77709.0
2018-12-18 10:55:00,70.46,70.5,70.25,70.25,44238.0,62.8912,62.9269,62.7038,62.7038,44238.0
2018-12-18 11:00:00,70.28,70.42,70.27,70.38,52171.0,62.7305,62.8555,62.7216,62.8198,52171.0
2018-12-18 11:05:00,70.36,70.5,70.36,70.43,51494.0,62.8019,62.9269,62.8019,62.8644,51494.0
2018-12-18 11:10:00,70.43,70.53,70.39,70.47,50915.0,62.8644,62.9537,62.8287,62.9001,50915.0
2018-12-18 11:15:00,70.46,70.47,70.34,70.38,70046.0,62.8912,62.9001,62.7841,62.8198,70046.0
2018-12-18 11:20:00,70.38,70.38,70.25,70.26,34198.0,62.8198,62.8198,62.7038,62.7127,34198.0
2018-12-18 11:25:00,70.25,70.35,70.2,70.34,34951.0,62.7038,62.793,62.6591,62.7841,34951.0
2018-12-18 11:30:00,70.35,70.38,70.28,70.35,32659.0,62.793,62.8198,62.7305,62.793,32659.0
2018-12-18 11:35:00,70.36,70.48,70.36,70.41,28447.0,62.8019,62.909,62.8019,62.8466,28447.0
2018-12-18 11:40:00,70.41,70.44,70.32,70.34,119172.0,62.8466,62.8733,62.7662,62.7841,119172.0
2018-12-18 11:45:00,70.32,70.49,70.3,70.45,23824.0,62.7662,62.918,62.7484,62.8823,23824.0
2018-12-18 11:50:00,70.45,70.59,70.45,70.55,56633.0,62.8823,63.0072,62.8823,62.9715,56633.0
2018-12-18 11:55:00,70.54,70.64,70.49,70.54,53984.0,62.9626,63.0519,62.918,62.9626,53984.0
2018-12-18 12:00:00,70.53,70.58,70.51,70.57,34560.0,62.9537,62.9983,62.9358,62.9894,34560.0
2018-12-18 12:05:00,70.56,70.76,70.55,70.68,50840.0,62.9805,63.159,62.9715,63.0876,50840.0
2018-12-18 12:10:00,70.68,70.75,70.67,70.68,23207.0,63.0876,63.15,63.0786,63.0876,23207.0
2018-12-18 12:15:00,70.67,70.84,70.67,70.83,27771.0,63.0786,63.2304,63.0786,63.2214,27771.0
2018-12-18 12:20:00,70.82,70.9,70.8,70.81,20816.0,63.2125,63.2839,63.1947,63.2036,20816.0
2018-12-18 12:25:00,70.81,70.82,70.66,70.67,46259.0,63.2036,63.2125,63.0697,63.0786,46259.0
2018-12-18 12:30:00,70.68,70.73,70.66,70.69,23437.0,63.0876,63.1322,63.0697,63.0965,23437.0
2018-12-18 12:35:00,70.68,70.7,70.65,70.7,34317.0,63.0876,63.1054,63.0608,63.1054,34317.0
2018-12-18 12:40:00,70.7,70.74,70.69,70.71,34714.0,63.1054,63.1411,63.0965,63.1143,34714.0
2018-12-18 12:45:00,70.72,70.82,70.71,70.73,43488.0,63.1233,63.2125,63.1143,63.1322,43488.0
2018-12-18 12:50:00,70.74,70.8,70.71,70.74,104326.0,63.1411,63.1947,63.1143,63.1411,104326.0
2018-12-18 12:55:00,70.74,70.76,70.58,70.6,61790.0,63.1411,63.159,62.9983,63.0162,61790.0
2018-12-18 13:00:00,70.61,70.64,70.56,70.61,37265.0,63.0251,63.0519,62.9805,63.0251,37265.0
2018-12-18 13:05:00,70.62,70.72,70.62,70.69,43247.0,63.034,63.1233,63.034,63.0965,43247.0
2018-12-18 13:10:00,70.7,70.73,70.62,70.63,50269.0,63.1054,63.1322,63.034,63.0429,50269.0
2018-12-18 13:15:00,70.62,70.62,70.55,70.57,20414.0,63.034,63.034,62.9715,62.9894,20414.0
2018-12-18 13:20:00,70.56,70.64,70.53,70.58,43005.0,62.9805,63.0519,62.9537,62.9983,43005.0
2018-12-18 13:25:00,70.58,70.59,70.34,70.45,49897.0,62.9983,63.0072,62.7841,62.8823,49897.0
2018-12-18 13:30:00,70.44,70.46,70.36,70.37,54575.0,62.8733,62.8912,62.8019,62.8109,54575.0
2018-12-18 13:35:00,70.37,70.39,70.27,70.3,34693.0,62.8109,62.8287,62.7216,62.7484,34693.0
2018-12-18 13:40:00,70.29,70.39,70.28,70.36,48058.0,62.7395,62.8287,62.7305,62.8019,48058.0
2018-12-18 13:45:00,70.37,70.44,70.36,70.44,50057.0,62.8109,62.8733,62.8019,62.8733,50057.0
2018-12-18 13:50:00,70.43,70.43,70.19,70.19,61181.0,62.8644,62.8644,62.6502,62.6502,61181.0
2018-12-18 13:55:00,70.18,70.18,70.01,70.12,31849.0,62.6413,62.6413,62.4895,62.5877,31849.0
2018-12-18 14:00:00,70.12,70.21,70.11,70.19,35429.0,62.5877,62.668,62.5788,62.6502,35429.0
2018-12-18 14:05:00,70.19,70.24,70.09,70.24,33764.0,62.6502,62.6948,62.5609,62.6948,33764.0
2018-12-18 14:10:00,70.23,70.27,70.17,70.18,74573.0,62.6859,62.7216,62.6323,62.6413,74573.0
2018-12-18 14:15:00,70.17,70.18,69.99,70.09,54563.0,62.6323,62.6413,62.4717,62.5609,54563.0
2018-12-18 14:20:00,70.08,70.12,70.04,70.08,33737.0,62.552,62.5877,62.5163,62.552,33737.0
2018-12-18 14:25:00,70.08,70.23,70.05,70.23,46426.0,62.552,62.6859,62.5252,62.6859,46426.0
2018-12-18 14:30:00,70.22,70.24,70.04,70.05,46834.0,62.677,62.6948,62.5163,62.5252,46834.0
2018-12-18 14:35:00,70.05,70.16,70.01,70.12,62620.0,62.5252,62.6234,62.4895,62.5877,62620.0
2018-12-18 14:40:00,70.13,70.16,69.69,69.73,128315.0,62.5966,62.6234,62.2039,62.2396,128315.0
2018-12-18 14:45:00,69.73,69.87,69.69,69.85,174007.0,62.2396,62.3646,62.2039,62.3467,174007.0
2018-12-18 14:50:00,69.84,69.88,69.75,69.79,49033.0,62.3378,62.3735,62.2575,62.2932,49033.0
2018-12-18 14:55:00,69.79,69.79,69.41,69.43,84051.0,62.2932,62.2932,61.954,61.9718,84051.0
2018-12-18 15:00:00,69.43,69.58,69.33,69.48,127323.0,61.9718,62.1057,61.8826,62.0165,127323.0
2018-12-18 15:05:00,69.5,69.63,69.31,69.45,73940.0,62.0343,62.1504,61.8647,61.9897,73940.0
2018-12-18 15:10:00,69.45,69.65,69.4,69.51,52485.0,61.9897,62.1682,61.9451,62.0432,52485.0
2018-12-18 15:15:00,69.52,69.72,69.44,69.65,59236.0,62.0522,62.2307,61.9808,62.1682,59236.0
2018-12-18 15:20:00,69.65,69.75,69.61,69.74,66388.0,62.1682,62.2575,62.1325,62.2485,66388.0
2018-12-18 15:25:00,69.73,69.73,69.6,69.69,73773.0,62.2396,62.2396,62.1236,62.2039,73773.0
2018-12-18 15:30:00,69.71,70.0,69.7,69.97,60045.0,62.2218,62.4806,62.2128,62.4538,60045.0
2018-12-18 15:35:00,69.97,70.1,69.93,69.97,65380.0,62.4538,62.5699,62.4181,62.4538,65380.0
2018-12-18 15:40:00,69.98,70.19,69.98,70.17,94746.0,62.4628,62.6502,62.4628,62.6323,94746.0
2018-12-18 15:45:00,70.17,70.58,70.16,70.5,228231.0,62.6323,62.9983,62.6234,62.9269,228231.0
2018-12-18 15:50:00,70.5,70.52,70.33,70.4,198906.0,62.9269,62.9447,62.7752,62.8376,198906.0
2018-12-18 15:55:00,70.4,70.45,70.08,70.08,514774.0,62.8376,62.8823,62.552,62.552,514774.0
2018-12-19 09:30:00,70.34,70.39,70.07,70.22,131333.0,62.7841,62.8287,62.5431,62.677,131333.0
2018-12-19 09:35:00,70.21,70.27,70.1,70.26,115232.0,62.668,62.7216,62.5699,62.7127,115232.0
2018-12-19 09:40:00,70.26,70.29,70.07,70.12,70059.0,62.7127,62.7395,62.5431,62.5877,70059.0
2018-12-19 09:45:00,70.11,70.12,69.8,70.01,121768.0,62.5788,62.5877,62.3021,62.4895,121768.0
2018-12-19 09:50:00,70.03,70.08,69.94,69.99,81567.0,62.5074,62.552,62.4271,62.4717,81567.0
2018-12-19 09:55:00,69.99,70.32,69.98,70.2,73547.0,62.4717,62.7662,62.4628,62.6591,73547.0
2018-12-19 10:00:00,70.19,70.37,70.18,70.25,52774.0,62.6502,62.8109,62.6413,62.7038,52774.0
2018-12-19 10:05:00,70.25,70.33,70.0,70.2,64770.0,62.7038,62.7752,62.4806,62.6591,64770.0
2018-12-19 10:10:00,70.22,70.37,70.21,70.31,37099.0,62.677,62.8109,62.668,62.7573,37099.0
2018-12-19 10:15:00,70.31,70.35,70.25,70.29,31294.0,62.7573,62.793,62.7038,62.7395,31294.0
2018-12-19 10:20:00,70.29,70.42,70.29,70.32,35736.0,62.7395,62.8555,62.7395,62.7662,35736.0
2018-12-19 10:25:00,70.3,70.49,70.3,70.47,28259.0,62.7484,62.918,62.7484,62.9001,28259.0
2018-12-19 10:30:00,70.48,70.58,70.41,70.43,49221.0,62.909,62.9983,62.8466,62.8644,49221.0
2018-12-19 10:35:00,70.44,70.61,70.44,70.53,47561.0,62.8733,63.0251,62.8733,62.9537,47561.0
2018-12-19 10:40:00,70.52,70.52,70.37,70.42,49776.0,62.9447,62.9447,62.8109,62.8555,49776.0
2018-12-19 10:45:00,70.43,70.44,70.36,70.38,58976.0,62.8644,62.8733,62.8019,62.8198,58976.0
2018-12-19 10:50:00,70.4,70.66,70.4,70.63,30464.0,62.8376,63.0697,62.8376,63.0429,30464.0
2018-12-19 10:55:00,70.63,70.64,70.49,70.61,20528.0,63.0429,63.0519,62.918,63.0251,20528.0
2018-12-19 11:00:00,70.61,70.61,70.42,70.44,35002.0,63.0251,63.0251,62.8555,62.8733,35002.0
2018-12-19 11:05:00,70.44,70.47,70.31,70.36,26076.0,62.8733,62.9001,62.7573,62.8019,26076.0
2018-12-19 11:10:00,70.35,70.38,70.25,70.29,32712.0,62.793,62.8198,62.7038,62.7395,32712.0
2018-12-19 11:15:00,70.28,70.28,70.09,70.14,31098.0,62.7305,62.7305,62.5609,62.6056,31098.0
2018-12-19 11:20:00,70.14,70.25,70.13,70.22,19678.0,62.6056,62.7038,62.5966,62.677,19678.0
2018-12-19 11:25:00,70.23,70.25,70.09,70.17,34915.0,62.6859,62.7038,62.5609,62.6323,34915.0
2018-12-19 11:30:00,70.16,70.2,70.07,70.1,26577.0,62.6234,62.6591,62.5431,62.5699,26577.0
2018-12-19 11:35:00,70.11,70.23,70.11,70.18,22935.0,62.5788,62.6859,62.5788,62.6413,22935.0
2018-12-19 11:40:00,70.19,70.3,70.17,70.29,30892.0,62.6502,62.7484,62.6323,62.7395,30892.0
2018-12-19 11:45:00,70.28,70.34,70.24,70.34,20242.0,62.7305,62.7841,62.6948,62.7841,20242.0
2018-12-19 11:50:00,70.34,70.53,70.34,70.53,25912.0,62.7841,62.9537,62.7841,62.9537,25912.0
2018-12-19 11:55:00,70.55,70.68,70.5,70.66,33455.0,62.9715,63.0876,62.9269,63.0697,33455.0
2018-12-19 12:00:00,70.67,70.79,70.66,70.69,31586.0,63.0786,63.1857,63.0697,63.0965,31586.0
2018-12-19 12:05:00,70.69,70.82,70.65,70.77,90580.0,63.0965,63.2125,63.0608,63.1679,90580.0
2018-12-19 12:10:00,70.77,70.88,70.77,70.83,27698.0,63.1679,63.2661,63.1679,63.2214,27698.0
2018-12-19 12:15:00,70.82,70.83,70.78,70.83,19353.0,63.2125,63.2214,63.1768,63.2214,19353.0
2018-12-19 12:20:00,70.82,70.92,70.78,70.92,19455.0,63.2125,63.3018,63.1768,63.3018,19455.0
2018-12-19 12:25:00,70.91,70.99,70.88,70.92,29555.0,63.2929,63.3643,63.2661,63.3018,29555.0
2018-12-19 12:30:00,70.92,70.94,70.85,70.86,24834.0,63.3018,63.3196,63.2393,63.2482,24834.0
2018-12-19 12:35:00,70.87,70.93,70.84,70.88,18468.0,63.2572,63.3107,63.2304,63.2661,18468.0
2018-12-19 12:40:00,70.88,70.91,70.87,70.87,20625.0,63.2661,63.2929,63.2572,63.2572,20625.0
2018-12-19 12:45:00,70.87,70.92,70.86,70.9,27386.0,63.2572,63.3018,63.2482,63.2839,27386.0
2018-12-19 12:50:00,70.9,71.0,70.83,70.88,39322.0,63.2839,63.3732,63.2214,63.2661,39322.0
2018-12-19 12:55:00,70.88,70.92,70.82,70.85,46285.0,63.2661,63.3018,63.2125,63.2393,46285.0
2018-12-19 13:00:00,70.84,70.9,70.75,70.76,23575.0,63.2304,63.2839,63.15,63.159,23575.0
2018-12-19 13:05:00,70.78,70.8,70.66,70.7,37054.0,63.1768,63.1947,63.0697,63.1054,37054.0
2018-12-19 13:10:00,70.7,70.78,70.68,70.72,45196.0,63.1054,63.1768,63.0876,63.1233,45196.0
2018-12-19 13:15:00,70.71,70.77,70.65,70.77,24597.0,63.1143,63.1679,63.0608,63.1679,24597.0
2018-12-19 13:20:00,70.77,70.78,70.57,70.61,62713.0,63.1679,63.1768,62.9894,63.0251,62713.0
2018-12-19 13:25:00,70.62,70.73,70.6,70.7,35669.0,63.034,63.1322,63.0162,63.1054,35669.0
2018-12-19 13:30:00,70.71,70.78,70.66,70.74,42047.0,63.1143,63.1768,63.0697,63.1411,42047.0
2018-12-19 13:35:00,70.74,70.77,70.7,70.72,36394.0,63.1411,63.1679,63.1054,63.1233,36394.0
2018-12-19 13:40:00,70.72,70.88,70.72,70.84,40720.0,63.1233,63.2661,63.1233,63.2304,40720.0
2018-12-19 13:45:00,70.85,70.88,70.8,70.87,25859.0,63.2393,63.2661,63.1947,63.2572,25859.0
2018-12-19 13:50:00,70.87,70.87,70.79,70.82,26439.0,63.2572,63.2572,63.1857,63.2125,26439.0
2018-12-19 13:55:00,70.82,71.37,70.82,71.31,76795.0,63.2125,63.7034,63.2125,63.6499,76795.0
2018-12-19 14:00:00,71.39,71.47,69.88,70.1,77306.0,63.7213,63.7927,62.3735,62.5699,77306.0
2018-12-19 14:05:00,70.1,70.47,69.98,70.2,71578.0,62.5699,62.9001,62.4628,62.6591,71578.0
2018-12-19 14:10:00,70.21,70.29,69.8,69.94,63911.0,62.668,62.7395,62.3021,62.4271,63911.0
2018-12-19 14:15:00,69.96,70.39,69.88,70.31,112934.0,62.4449,62.8287,62.3735,62.7573,112934.0
2018-12-19 14:20:00,70.3,70.37,70.07,70.34,71532.0,62.7484,62.8109,62.5431,62.7841,71532.0
2018-12-19 14:25:00,70.33,70.38,70.16,70.29,47958.0,62.7752,62.8198,62.6234,62.7395,47958.0
2018-12-19 14:30:00,70.29,70.5,70.11,70.29,58965.0,62.7395,62.9269,62.5788,62.7395,58965.0
2018-12-19 14:35:00,70.28,70.46,70.21,70.34,57425.0,62.7305,62.8912,62.668,62.7841,57425.0
2018-12-19 14:40:00,70.32,70.32,69.46,69.5,81490.0,62.7662,62.7662,61.9986,62.0343,81490.0
2018-12-19 14:45:00,69.53,69.8,69.48,69.78,68269.0,62.0611,62.3021,62.0165,62.2842,68269.0
2018-12-19 14:50:00,69.78,69.78,69.23,69.39,95708.0,62.2842,62.2842,61.7933,61.9361,95708.0
2018-12-19 14:55:00,69.39,69.39,68.82,69.0,97552.0,61.9361,61.9361,61.4274,61.588,97552.0
2018-12-19 15:00:00,69.01,69.03,68.61,68.61,125754.0,61.597,61.6148,61.2399,61.2399,125754.0
2018-12-19 15:05:00,68.62,68.77,68.19,68.74,179676.0,61.2488,61.3827,60.865,61.356,179676.0
2018-12-19 15:10:00,68.75,69.13,68.53,69.13,82101.0,61.3649,61.7041,61.1685,61.7041,82101.0
2018-12-19 15:15:00,69.13,69.15,68.59,68.83,106581.0,61.7041,61.7219,61.2221,61.4363,106581.0
2018-12-19 15:20:00,68.82,69.1,68.52,69.01,142239.0,61.4274,61.6773,61.1596,61.597,142239.0
2018-12-19 15:25:00,69.04,69.07,68.65,68.66,97759.0,61.6237,61.6505,61.2756,61.2846,97759.0
2018-12-19 15:30:00,68.64,68.98,68.62,68.93,104553.0,61.2667,61.5702,61.2488,61.5255,104553.0
2018-12-19 15:35:00,68.89,68.89,68.61,68.7,114970.0,61.4898,61.4898,61.2399,61.3203,114970.0
2018-12-19 15:40:00,68.7,68.73,68.45,68.67,297153.0,61.3203,61.347,61.0971,61.2935,297153.0
2018-12-19 15:45:00,68.67,69.05,68.65,69.0,219274.0,61.2935,61.6327,61.2756,61.588,219274.0
2018-12-19 15:50:00,69.0,69.13,68.9,68.98,187416.0,61.588,61.7041,61.4988,61.5702,187416.0
2018-12-19 15:55:00,68.98,69.15,68.96,68.99,508452.0,61.5702,61.7219,61.5523,61.5791,508452.0
2018-12-20 09:30:00,68.34,68.84,68.05,68.43,348905.0,60.9989,61.4452,60.7401,61.0793,348905.0
2018-12-20 09:35:00,68.45,68.9,68.44,68.81,59310.0,61.0971,61.4988,61.0882,61.4184,59310.0
2018-12-20 09:40:00,68.8,68.82,68.12,68.37,54682.0,61.4095,61.4274,60.8026,61.0257,54682.0
2018-12-20 09:45:00,68.41,68.44,68.03,68.17,50744.0,61.0614,61.0882,60.7222,60.8472,50744.0
2018-12-20 09:50:00,68.14,68.33,68.11,68.24,37586.0,60.8204,60.99,60.7936,60.9097,37586.0
2018-12-20 09:55:00,68.22,68.57,68.22,68.54,75905.0,60.8918,61.2042,60.8918,61.1774,75905.0
2018-12-20 10:00:00,68.53,68.69,68.49,68.54,78440.0,61.1685,61.3113,61.1328,61.1774,78440.0
2018-12-20 10:05:00,68.53,68.86,68.51,68.78,81446.0,61.1685,61.4631,61.1507,61.3917,81446.0
2018-12-20 10:10:00,68.78,68.82,68.64,68.71,34070.0,61.3917,61.4274,61.2667,61.3292,34070.0
2018-12-20 10:15:00,68.71,68.73,68.37,68.37,36415.0,61.3292,61.347,61.0257,61.0257,36415.0
2018-12-20 10:20:00,68.36,68.36,68.15,68.17,83823.0,61.0168,61.0168,60.8293,60.8472,83823.0
2018-12-20 10:25:00,68.18,68.34,68.06,68.06,70531.0,60.8561,60.9989,60.749,60.749,70531.0
2018-12-20 10:30:00,68.06,68.24,68.01,68.04,78133.0,60.749,60.9097,60.7044,60.7312,78133.0
2018-12-20 10:35:00,68.02,68.14,67.88,68.08,76367.0,60.7133,60.8204,60.5883,60.7669,76367.0
2018-12-20 10:40:00,68.07,68.33,67.99,68.26,54741.0,60.7579,60.99,60.6865,60.9275,54741.0
2018-12-20 10:45:00,68.27,68.27,68.09,68.12,36923.0,60.9364,60.9364,60.7758,60.8026,36923.0
2018-12-20 10:50:00,68.12,68.25,68.07,68.09,28176.0,60.8026,60.9186,60.7579,60.7758,28176.0
2018-12-20 10:55:00,68.11,68.25,68.03,68.09,49514.0,60.7936,60.9186,60.7222,60.7758,49514.0
2018-12-20 11:00:00,68.09,68.1,67.9,67.98,90205.0,60.7758,60.7847,60.6062,60.6776,90205.0
2018-12-20 11:05:00,67.99,68.07,67.83,67.91,75026.0,60.6865,60.7579,60.5437,60.6151,75026.0
2018-12-20 11:10:00,67.91,68.0,67.84,67.86,65374.0,60.6151,60.6954,60.5526,60.5705,65374.0
2018-12-20 11:15:00,67.86,67.99,67.78,67.83,47167.0,60.5705,60.6865,60.4991,60.5437,47167.0
2018-12-20 11:20:00,67.84,67.84,67.6,67.64,102727.0,60.5526,60.5526,60.3384,60.3741,102727.0
2018-12-20 11:25:00,67.64,67.75,67.39,67.51,77589.0,60.3741,60.4723,60.151,60.2581,77589.0
2018-12-20 11:30:00,67.51,67.68,67.47,67.6,95834.0,60.2581,60.4098,60.2224,60.3384,95834.0
2018-12-20 11:35:00,67.61,67.75,67.56,67.58,102461.0,60.3473,60.4723,60.3027,60.3206,102461.0
2018-12-20 11:40:00,67.6,67.71,67.5,67.64,267751.0,60.3384,60.4366,60.2492,60.3741,267751.0
2018-12-20 11:45:00,67.66,67.66,67.16,67.19,156140.0,60.392,60.392,59.9457,59.9725,156140.0
2018-12-20 11:50:00,67.18,67.3,66.99,67.26,88435.0,59.9635,60.0706,59.7939,60.0349,88435.0
2018-12-20 11:55:00,67.28,67.58,67.09,67.23,73743.0,60.0528,60.3206,59.8832,60.0082,73743.0
2018-12-20 12:00:00,67.25,67.49,67.22,67.45,32721.0,60.026,60.2402,59.9992,60.2045,32721.0
2018-12-20 12:05:00,67.45,67.53,67.3,67.42,59226.0,60.2045,60.2759,60.0706,60.1778,59226.0
2018-12-20 12:10:00,67.43,67.57,67.36,67.38,101249.0,60.1867,60.3116,60.1242,60.142,101249.0
2018-12-20 12:15:00,67.37,67.65,67.3,67.65,71013.0,60.1331,60.383,60.0706,60.383,71013.0
2018-12-20 12:20:00,67.65,67.7,67.53,67.69,69241.0,60.383,60.4277,60.2759,60.4187,69241.0
2018-12-20 12:25:00,67.7,68.03,67.67,68.0,77595.0,60.4277,60.7222,60.4009,60.6954,77595.0
2018-12-20 12:30:00,67.99,68.05,67.89,67.93,91874.0,60.6865,60.7401,60.5973,60.633,91874.0
2018-12-20 12:35:00,67.93,68.02,67.82,67.88,50263.0,60.633,60.7133,60.5348,60.5883,50263.0
2018-12-20 12:40:00,67.88,67.9,67.69,67.88,58403.0,60.5883,60.6062,60.4187,60.5883,58403.0
2018-12-20 12:45:00,67.88,68.0,67.77,67.95,158965.0,60.5883,60.6954,60.4902,60.6508,158965.0
2018-12-20 12:50:00,67.95,68.03,67.87,67.95,105421.0,60.6508,60.7222,60.5794,60.6508,105421.0
2018-12-20 12:55:00,67.94,68.11,67.89,68.1,130372.0,60.6419,60.7936,60.5973,60.7847,130372.0
2018-12-20 13:00:00,68.09,68.1,67.85,67.93,76571.0,60.7758,60.7847,60.5616,60.633,76571.0
2018-12-20 13:05:00,67.93,68.03,67.79,67.84,104461.0,60.633,60.7222,60.508,60.5526,104461.0
2018-12-20 13:10:00,67.83,68.08,67.78,68.06,55523.0,60.5437,60.7669,60.4991,60.749,55523.0
2018-12-20 13:15:00,68.04,68.26,68.04,68.16,42418.0,60.7312,60.9275,60.7312,60.8383,42418.0
2018-12-20 13:20:00,68.16,68.26,68.0,68.14,91725.0,60.8383,60.9275,60.6954,60.8204,91725.0
2018-12-20 13:25:00,68.15,68.27,68.11,68.12,58572.0,60.8293,60.9364,60.7936,60.8026,58572.0
2018-12-20 13:30:00,68.12,68.19,68.05,68.1,303185.0,60.8026,60.865,60.7401,60.7847,303185.0
2018-12-20 13:35:00,68.1,68.29,68.04,68.26,173023.0,60.7847,60.9543,60.7312,60.9275,173023.0
2018-12-20 13:40:00,68.28,68.3,67.98,68.26,104569.0,60.9454,60.9632,60.6776,60.9275,104569.0
2018-12-20 13:45:00,68.27,68.36,68.14,68.29,72105.0,60.9364,61.0168,60.8204,60.9543,72105.0
2018-12-20 13:50:00,68.31,68.31,68.05,68.11,59161.0,60.9721,60.9721,60.7401,60.7936,59161.0
2018-12-20 13:55:00,68.11,68.24,67.99,68.0,60431.0,60.7936,60.9097,60.6865,60.6954,60431.0
2018-12-20 14:00:00,68.01,68.07,67.55,67.7,86625.0,60.7044,60.7579,60.2938,60.4277,86625.0
2018-12-20 14:05:00,67.72,67.85,67.69,67.84,144224.0,60.4455,60.5616,60.4187,60.5526,144224.0
2018-12-20 14:10:00,67.81,67.81,67.38,67.53,113186.0,60.5259,60.5259,60.142,60.2759,113186.0
2018-12-20 14:15:00,67.54,67.64,67.38,67.38,107660.0,60.2849,60.3741,60.142,60.142,107660.0
2018-12-20 14:20:00,67.39,67.77,67.39,67.65,74559.0,60.151,60.4902,60.151,60.383,74559.0
2018-12-20 14:25:00,67.66,68.1,67.65,68.05,99637.0,60.392,60.7847,60.383,60.7401,99637.0
2018-12-20 14:30:00,68.06,68.16,67.96,68.1,99632.0,60.749,60.8383,60.6597,60.7847,99632.0
2018-12-20 14:35:00,68.1,68.43,68.06,68.1,116244.0,60.7847,61.0793,60.749,60.7847,116244.0
2018-12-20 14:40:00,68.09,68.63,68.07,68.58,104221.0,60.7758,61.2578,60.7579,61.2131,104221.0
2018-12-20 14:45:00,68.57,68.85,68.49,68.79,93891.0,61.2042,61.4541,61.1328,61.4006,93891.0
2018-12-20 14:50:00,68.78,68.8,68.51,68.54,102876.0,61.3917,61.4095,61.1507,61.1774,102876.0
2018-12-20 14:55:00,68.52,68.52,68.18,68.4,115695.0,61.1596,61.1596,60.8561,61.0525,115695.0
2018-12-20 15:00:00,68.41,68.42,68.02,68.05,131388.0,61.0614,61.0703,60.7133,60.7401,131388.0
2018-12-20 15:05:00,68.06,68.47,67.89,68.42,169384.0,60.749,61.115,60.5973,61.0703,169384.0
2018-12-20 15:10:00,68.41,68.63,68.37,68.54,121730.0,61.0614,61.2578,61.0257,61.1774,121730.0
2018-12-20 15:15:00,68.55,68.59,68.3,68.3,100844.0,61.1864,61.2221,60.9632,60.9632,100844.0
2018-12-20 15:20:00,68.31,68.7,68.25,68.62,110204.0,60.9721,61.3203,60.9186,61.2488,110204.0
2018-12-20 15:25:00,68.62,68.65,68.37,68.38,99825.0,61.2488,61.2756,61.0257,61.0346,99825.0
2018-12-20 15:30:00,68.38,68.58,68.36,68.55,232642.0,61.0346,61.2131,61.0168,61.1864,232642.0
2018-12-20 15:35:00,68.55,68.67,68.5,68.59,187910.0,61.1864,61.2935,61.1417,61.2221,187910.0
2018-12-20 15:40:00,68.59,68.67,68.18,68.21,271154.0,61.2221,61.2935,60.8561,60.8829,271154.0
2018-12-20 15:45:00,68.2,68.24,68.02,68.03,277564.0,60.874,60.9097,60.7133,60.7222,277564.0
2018-12-20 15:50:00,68.04,68.08,67.83,67.92,275155.0,60.7312,60.7669,60.5437,60.624,275155.0
2018-12-20 15:55:00,67.92,68.43,67.88,68.37,721246.0,60.624,61.0793,60.5883,61.0257,721246.0
2018-12-21 09:30:00,68.07,68.8,67.6,68.4,2112023.0,60.7579,61.4095,60.3384,61.0525,2112023.0
2018-12-21 09:35:00,68.44,68.44,67.97,68.06,59698.0,61.0882,61.0882,60.6687,60.749,59698.0
2018-12-21 09:40:00,68.06,68.48,68.02,68.11,99665.0,60.749,61.1239,60.7133,60.7936,99665.0
2018-12-21 09:45:00,68.14,68.36,68.06,68.3,63288.0,60.8204,61.0168,60.749,60.9632,63288.0
2018-12-21 09:50:00,68.29,68.29,68.09,68.11,32955.0,60.9543,60.9543,60.7758,60.7936,32955.0
2018-12-21 09:55:00,68.13,68.22,67.97,68.2,47357.0,60.8115,60.8918,60.6687,60.874,47357.0
2018-12-21 10:00:00,68.23,68.23,67.97,67.97,62869.0,60.9007,60.9007,60.6687,60.6687,62869.0
2018-12-21 10:05:00,67.96,68.02,67.81,67.91,105674.0,60.6597,60.7133,60.5259,60.6151,105674.0
2018-12-21 10:10:00,67.92,68.56,67.91,68.52,192485.0,60.624,61.1953,60.6151,61.1596,192485.0
2018-12-21 10:15:00,68.51,69.07,68.51,68.97,83930.0,61.1507,61.6505,61.1507,61.5613,83930.0
2018-12-21 10:20:00,68.98,69.13,68.8,68.88,212952.0,61.5702,61.7041,61.4095,61.4809,212952.0
2018-12-21 10:25:00,68.89,68.93,68.63,68.69,25168.0,61.4898,61.5255,61.2578,61.3113,25168.0
2018-12-21 10:30:00,68.71,68.73,68.58,68.7,43684.0,61.3292,61.347,61.2131,61.3203,43684.0
2018-12-21 10:35:00,68.71,68.86,68.63,68.84,26863.0,61.3292,61.4631,61.2578,61.4452,26863.0
2018-12-21 10:40:00,68.85,68.85,68.66,68.67,34233.0,61.4541,61.4541,61.2846,61.2935,34233.0
2018-12-21 10:45:00,68.69,68.85,68.61,68.77,44048.0,61.3113,61.4541,61.2399,61.3827,44048.0
2018-12-21 10:50:00,68.77,68.88,68.5,68.57,54639.0,61.3827,61.4809,61.1417,61.2042,54639.0
2018-12-21 10:55:00,68.57,68.78,68.49,68.76,45973.0,61.2042,61.3917,61.1328,61.3738,45973.0
2018-12-21 11:00:00,68.78,68.8,68.29,68.29,97845.0,61.3917,61.4095,60.9543,60.9543,97845.0
2018-12-21 11:05:00,68.29,68.39,67.88,67.88,92256.0,60.9543,61.0436,60.5883,60.5883,92256.0
2018-12-21 11:10:00,67.87,68.12,67.87,68.06,61867.0,60.5794,60.8026,60.5794,60.749,61867.0
2018-12-21 11:15:00,68.07,68.25,68.04,68.18,37294.0,60.7579,60.9186,60.7312,60.8561,37294.0
2018-12-21 11:20:00,68.2,68.3,68.17,68.25,61871.0,60.874,60.9632,60.8472,60.9186,61871.0
2018-12-21 11:25:00,68.24,68.46,68.14,68.45,47552.0,60.9097,61.106,60.8204,61.0971,47552.0
2018-12-21 11:30:00,68.47,68.54,68.39,68.45,41986.0,61.115,61.1774,61.0436,61.0971,41986.0
2018-12-21 11:35:00,68.42,68.51,68.34,68.36,41384.0,61.0703,61.1507,60.9989,61.0168,41384.0
2018-12-21 11:40:00,68.34,68.4,68.23,68.25,36252.0,60.9989,61.0525,60.9007,60.9186,36252.0
2018-12-21 11:45:00,68.26,68.41,68.09,68.12,40518.0,60.9275,61.0614,60.7758,60.8026,40518.0
2018-12-21 11:50:00,68.13,68.38,68.1,68.23,44437.0,60.8115,61.0346,60.7847,60.9007,44437.0
2018-12-21 11:55:00,68.24,68.32,68.11,68.14,31939.0,60.9097,60.9811,60.7936,60.8204,31939.0
2018-12-21 12:00:00,68.16,68.22,68.01,68.15,52335.0,60.8383,60.8918,60.7044,60.8293,52335.0
2018-12-21 12:05:00,68.13,68.21,67.91,67.96,60034.0,60.8115,60.8829,60.6151,60.6597,60034.0
2018-12-21 12:10:00,67.97,68.0,67.82,67.85,72848.0,60.6687,60.6954,60.5348,60.5616,72848.0
2018-12-21 12:15:00,67.85,67.91,67.7,67.73,61889.0,60.5616,60.6151,60.4277,60.4545,61889.0
2018-12-21 12:20:00,67.73,67.81,67.65,67.74,105148.0,60.4545,60.5259,60.383,60.4634,105148.0
2018-12-21 12:25:00,67.74,67.78,67.46,67.56,86438.0,60.4634,60.4991,60.2135,60.3027,86438.0
2018-12-21 12:30:00,67.56,67.6,67.2,67.58,121156.0,60.3027,60.3384,59.9814,60.3206,121156.0
2018-12-21 12:35:00,67.58,67.93,67.53,67.9,73142.0,60.3206,60.633,60.2759,60.6062,73142.0
2018-12-21 12:40:00,67.92,67.94,67.82,67.82,58126.0,60.624,60.6419,60.5348,60.5348,58126.0
2018-12-21 12:45:00,67.83,68.21,67.83,68.03,58638.0,60.5437,60.8829,60.5437,60.7222,58638.0
2018-12-21 12:50:00,68.04,68.06,67.72,67.73,61557.0,60.7312,60.749,60.4455,60.4545,61557.0
2018-12-21 12:55:00,67.72,67.88,67.55,67.67,39139.0,60.4455,60.5883,60.2938,60.4009,39139.0
2018-12-21 13:00:00,67.69,67.84,67.6,67.68,45236.0,60.4187,60.5526,60.3384,60.4098,45236.0
2018-12-21 13:05:00,67.72,67.8,67.55,67.77,47605.0,60.4455,60.5169,60.2938,60.4902,47605.0
2018-12-21 13:10:00,67.75,67.88,67.61,67.84,37267.0,60.4723,60.5883,60.3473,60.5526,37267.0
2018-12-21 13:15:00,67.82,67.96,67.77,67.81,37903.0,60.5348,60.6597,60.4902,60.5259,37903.0
2018-12-21 13:20:00,67.82,68.06,67.74,68.04,50044.0,60.5348,60.749,60.4634,60.7312,50044.0
2018-12-21 13:25:00,68.04,68.15,67.86,67.93,34844.0,60.7312,60.8293,60.5705,60.633,34844.0
2018-12-21 13:30:00,67.91,68.2,67.88,68.17,37883.0,60.6151,60.874,60.5883,60.8472,37883.0
2018-12-21 13:35:00,68.18,68.22,68.07,68.18,46413.0,60.8561,60.8918,60.7579,60.8561,46413.0
2018-12-21 13:40:00,68.18,68.31,68.1,68.26,44834.0,60.8561,60.9721,60.7847,60.9275,44834.0
2018-12-21 13:45:00,68.26,68.26,67.97,67.99,30763.0,60.9275,60.9275,60.6687,60.6865,30763.0
2018-12-21 13:50:00,68.01,68.09,67.82,67.91,39638.0,60.7044,60.7758,60.5348,60.6151,39638.0
2018-12-21 13:55:00,67.91,67.98,67.84,67.93,52226.0,60.6151,60.6776,60.5526,60.633,52226.0
2018-12-21 14:00:00,67.92,68.05,67.79,67.89,57256.0,60.624,60.7401,60.508,60.5973,57256.0
2018-12-21 14:05:00,67.89,67.96,67.82,67.82,36266.0,60.5973,60.6597,60.5348,60.5348,36266.0
2018-12-21 14:10:00,67.82,67.93,67.64,67.71,59945.0,60.5348,60.633,60.3741,60.4366,59945.0
2018-12-21 14:15:00,67.74,68.03,67.69,67.99,63447.0,60.4634,60.7222,60.4187,60.6865,63447.0
2018-12-21 14:20:00,68.01,68.17,67.98,68.03,43569.0,60.7044,60.8472,60.6776,60.7222,43569.0
2018-12-21 14:25:00,68.02,68.05,67.84,67.96,64098.0,60.7133,60.7401,60.5526,60.6597,64098.0
2018-12-21 14:30:00,67.97,67.97,67.83,67.85,43864.0,60.6687,60.6687,60.5437,60.5616,43864.0
2018-12-21 14:35:00,67.86,67.93,67.83,67.84,62457.0,60.5705,60.633,60.5437,60.5526,62457.0
2018-12-21 14:40:00,67.84,67.86,67.62,67.7,48762.0,60.5526,60.5705,60.3563,60.4277,48762.0
2018-12-21 14:45:00,67.72,67.79,67.66,67.74,76970.0,60.4455,60.508,60.392,60.4634,76970.0
2018-12-21 14:50:00,67.73,67.98,67.65,67.69,84634.0,60.4545,60.6776,60.383,60.4187,84634.0
2018-12-21 14:55:00,67.69,67.8,67.58,67.78,65819.0,60.4187,60.5169,60.3206,60.4991,65819.0
2018-12-21 15:00:00,67.77,67.89,67.73,67.79,99194.0,60.4902,60.5973,60.4545,60.508,99194.0
2018-12-21 15:05:00,67.79,67.82,67.66,67.7,84781.0,60.508,60.5348,60.392,60.4277,84781.0
2018-12-21 15:10:00,67.71,67.71,67.51,67.53,78666.0,60.4366,60.4366,60.2581,60.2759,78666.0
2018-12-21 15:15:00,67.53,67.61,67.26,67.35,145799.0,60.2759,60.3473,60.0349,60.1153,145799.0
2018-12-21 15:20:00,67.35,67.48,67.3,67.37,84323.0,60.1153,60.2313,60.0706,60.1331,84323.0
2018-12-21 15:25:00,67.36,67.37,67.14,67.14,83677.0,60.1242,60.1331,59.9278,59.9278,83677.0
2018-12-21 15:30:00,67.14,67.41,67.14,67.37,143171.0,59.9278,60.1688,59.9278,60.1331,143171.0
2018-12-21 15:35:00,67.36,67.38,67.02,67.05,152311.0,60.1242,60.142,59.8207,59.8475,152311.0
2018-12-21 15:40:00,67.04,67.34,67.03,67.33,242330.0,59.8386,60.1063,59.8296,60.0974,242330.0
2018-12-21 15:45:00,67.35,67.67,67.34,67.5,206466.0,60.1153,60.4009,60.1063,60.2492,206466.0
2018-12-21 15:50:00,67.51,67.54,67.27,67.43,304074.0,60.2581,60.2849,60.0439,60.1867,304074.0
2018-12-21 15:55:00,67.43,67.46,67.29,67.29,444251.0,60.1867,60.2135,60.0617,60.0617,444251.0
2018-12-24 09:30:00,66.7,67.05,66.52,66.95,179742.0,59.5351,59.8475,59.3744,59.7582,179742.0
2018-12-24 09:35:00,66.98,66.98,66.52,66.64,77662.0,59.785,59.785,59.3744,59.4815,77662.0
2018-12-24 09:40:00,66.64,66.65,66.41,66.43,46255.0,59.4815,59.4905,59.2762,59.2941,46255.0
2018-12-24 09:45:00,66.44,66.45,66.05,66.26,46742.0,59.303,59.3119,58.9549,59.1424,46742.0
2018-12-24 09:50:00,66.29,66.34,65.92,66.01,79752.0,59.1691,59.2138,58.8389,58.9192,79752.0
2018-12-24 09:55:00,66.04,66.13,65.81,66.05,77208.0,58.946,59.0263,58.7407,58.9549,77208.0
2018-12-24 10:00:00,66.04,66.11,65.87,65.96,132861.0,58.946,59.0085,58.7943,58.8746,132861.0
2018-12-24 10:05:00,65.96,66.0,65.44,65.6,159743.0,58.8746,58.9103,58.4104,58.5533,159743.0
2018-12-24 10:10:00,65.6,65.89,65.58,65.86,52293.0,58.5533,58.8121,58.5354,58.7853,52293.0
2018-12-24 10:15:00,65.85,65.93,65.71,65.8,74545.0,58.7764,58.8478,58.6514,58.7318,74545.0
2018-12-24 10:20:00,65.8,65.99,65.62,65.97,120477.0,58.7318,58.9014,58.5711,58.8835,120477.0
2018-12-24 10:25:00,65.95,66.1,65.91,66.05,89587.0,58.8657,58.9995,58.83,58.9549,89587.0
2018-12-24 10:30:00,66.07,66.27,66.07,66.24,40755.0,58.9728,59.1513,58.9728,59.1245,40755.0
2018-12-24 10:35:00,66.22,66.42,66.15,66.24,76223.0,59.1067,59.2852,59.0442,59.1245,76223.0
2018-12-24 10:40:00,66.26,66.72,66.24,66.72,64166.0,59.1424,59.5529,59.1245,59.5529,64166.0
2018-12-24 10:45:00,66.72,66.74,66.55,66.7,42169.0,59.5529,59.5708,59.4012,59.5351,42169.0
2018-12-24 10:50:00,66.7,66.7,66.42,66.48,36803.0,59.5351,59.5351,59.2852,59.3387,36803.0
2018-12-24 10:55:00,66.45,66.55,66.3,66.42,48792.0,59.3119,59.4012,59.1781,59.2852,48792.0
2018-12-24 11:00:00,66.41,66.58,66.09,66.09,66409.0,59.2762,59.428,58.9906,58.9906,66409.0
2018-12-24 11:05:00,66.11,66.19,66.05,66.14,49494.0,59.0085,59.0799,58.9549,59.0352,49494.0
2018-12-24 11:10:00,66.12,66.16,66.0,66.14,45020.0,59.0174,59.0531,58.9103,59.0352,45020.0
2018-12-24 11:15:00,66.15,66.15,65.93,66.05,73334.0,59.0442,59.0442,58.8478,58.9549,73334.0
2018-12-24 11:20:00,66.04,66.14,65.92,65.95,54049.0,58.946,59.0352,58.8389,58.8657,54049.0
2018-12-24 11:25:00,65.94,66.0,65.83,65.86,36585.0,58.8567,58.9103,58.7585,58.7853,36585.0
2018-12-24 11:30:00,65.85,66.08,65.83,66.06,38673.0,58.7764,58.9817,58.7585,58.9638,38673.0
2018-12-24 11:35:00,66.03,66.05,65.89,66.01,30205.0,58.9371,58.9549,58.8121,58.9192,30205.0
2018-12-24 11:40:00,66.01,66.19,65.96,66.05,40537.0,58.9192,59.0799,58.8746,58.9549,40537.0
2018-12-24 11:45:00,66.04,66.07,65.8,65.88,42175.0,58.946,58.9728,58.7318,58.8032,42175.0
2018-12-24 11:50:00,65.89,66.01,65.77,66.01,43444.0,58.8121,58.9192,58.705,58.9192,43444.0
2018-12-24 11:55:00,66.0,66.07,65.87,65.94,40984.0,58.9103,58.9728,58.7943,58.8567,40984.0
2018-12-24 12:00:00,65.94,66.2,65.94,66.14,49605.0,58.8567,59.0888,58.8567,59.0352,49605.0
2018-12-24 12:05:00,66.13,66.19,65.94,65.94,41245.0,59.0263,59.0799,58.8567,58.8567,41245.0
2018-12-24 12:10:00,65.95,66.0,65.77,65.91,71860.0,58.8657,58.9103,58.705,58.83,71860.0
2018-12-24 12:15:00,65.9,66.0,65.75,65.75,56609.0,58.821,58.9103,58.6871,58.6871,56609.0
2018-12-24 12:20:00,65.74,65.79,65.59,65.78,78654.0,58.6782,58.7228,58.5443,58.7139,78654.0
2018-12-24 12:25:00,65.78,66.06,65.71,65.8,82420.0,58.7139,58.9638,58.6514,58.7318,82420.0
2018-12-24 12:30:00,65.84,65.98,65.6,65.72,79402.0,58.7675,58.8924,58.5533,58.6604,79402.0
2018-12-24 12:35:00,65.7,65.82,65.67,65.77,64502.0,58.6425,58.7496,58.6157,58.705,64502.0
2018-12-24 12:40:00,65.78,65.81,65.66,65.76,83664.0,58.7139,58.7407,58.6068,58.6961,83664.0
2018-12-24 12:45:00,65.75,65.87,65.64,65.83,77458.0,58.6871,58.7943,58.589,58.7585,77458.0
2018-12-24 12:50:00,65.83,65.9,65.7,65.9,104163.0,58.7585,58.821,58.6425,58.821,104163.0
2018-12-24 12:55:00,65.9,65.9,65.58,65.64,258373.0,58.821,58.821,58.5354,58.589,258373.0
2018-12-26 09:30:00,65.9,66.24,65.9,66.06,120679.0,58.821,59.1245,58.821,58.9638,120679.0
2018-12-26 09:35:00,66.06,66.7,66.06,66.63,72962.0,58.9638,59.5351,58.9638,59.4726,72962.0
2018-12-26 09:40:00,66.63,66.63,66.39,66.45,48967.0,59.4726,59.4726,59.2584,59.3119,48967.0
2018-12-26 09:45:00,66.5,66.85,66.49,66.8,81264.0,59.3566,59.669,59.3477,59.6244,81264.0
2018-12-26 09:50:00,66.8,66.91,66.67,66.73,63574.0,59.6244,59.7225,59.5083,59.5619,63574.0
2018-12-26 09:55:00,66.75,66.81,66.35,66.38,92824.0,59.5797,59.6333,59.2227,59.2495,92824.0
2018-12-26 10:00:00,66.38,66.53,66.31,66.37,84430.0,59.2495,59.3834,59.187,59.2405,84430.0
2018-12-26 10:05:00,66.36,66.56,66.21,66.56,68566.0,59.2316,59.4101,59.0977,59.4101,68566.0
2018-12-26 10:10:00,66.56,66.59,66.24,66.33,55452.0,59.4101,59.4369,59.1245,59.2048,55452.0
2018-12-26 10:15:00,66.32,66.48,66.23,66.39,78404.0,59.1959,59.3387,59.1156,59.2584,78404.0
2018-12-26 10:20:00,66.39,66.93,66.38,66.84,195387.0,59.2584,59.7404,59.2495,59.6601,195387.0
2018-12-26 10:25:00,66.88,67.02,66.84,66.85,69926.0,59.6958,59.8207,59.6601,59.669,69926.0
2018-12-26 10:30:00,66.85,66.93,66.64,66.67,50814.0,59.669,59.7404,59.4815,59.5083,50814.0
2018-12-26 10:35:00,66.67,66.7,66.48,66.58,45059.0,59.5083,59.5351,59.3387,59.428,45059.0
2018-12-26 10:40:00,66.58,66.59,66.39,66.45,48571.0,59.428,59.4369,59.2584,59.3119,48571.0
2018-12-26 10:45:00,66.48,66.74,66.46,66.66,40881.0,59.3387,59.5708,59.3209,59.4994,40881.0
2018-12-26 10:50:00,66.67,66.83,66.25,66.28,70747.0,59.5083,59.6511,59.1334,59.1602,70747.0
2018-12-26 10:55:00,66.28,66.5,66.27,66.45,51374.0,59.1602,59.3566,59.1513,59.3119,51374.0
2018-12-26 11:00:00,66.45,66.77,66.42,66.75,52279.0,59.3119,59.5976,59.2852,59.5797,52279.0
2018-12-26 11:05:00,66.76,66.83,66.52,66.63,70542.0,59.5886,59.6511,59.3744,59.4726,70542.0
2018-12-26 11:10:00,66.64,66.84,66.64,66.79,55251.0,59.4815,59.6601,59.4815,59.6154,55251.0
2018-12-26 11:15:00,66.79,67.14,66.78,67.05,67091.0,59.6154,59.9278,59.6065,59.8475,67091.0
2018-12-26 11:20:00,67.06,67.07,66.92,66.99,75876.0,59.8564,59.8653,59.7315,59.7939,75876.0
2018-12-26 11:25:00,66.99,67.25,66.94,67.17,76196.0,59.7939,60.026,59.7493,59.9546,76196.0
2018-12-26 11:30:00,67.17,67.19,67.04,67.06,45893.0,59.9546,59.9725,59.8386,59.8564,45893.0
2018-12-26 11:35:00,67.08,67.31,67.0,67.31,144532.0,59.8743,60.0796,59.8029,60.0796,144532.0
2018-12-26 11:40:00,67.33,67.46,67.23,67.45,243061.0,60.0974,60.2135,60.0082,60.2045,243061.0
2018-12-26 11:45:00,67.45,67.59,67.41,67.56,121078.0,60.2045,60.3295,60.1688,60.3027,121078.0
2018-12-26 11:50:00,67.55,67.58,67.46,67.5,66039.0,60.2938,60.3206,60.2135,60.2492,66039.0
2018-12-26 11:55:00,67.51,67.81,67.49,67.81,48719.0,60.2581,60.5259,60.2402,60.5259,48719.0
2018-12-26 12:00:00,67.8,67.86,67.71,67.77,70664.0,60.5169,60.5705,60.4366,60.4902,70664.0
2018-12-26 12:05:00,67.77,67.95,67.76,67.95,57241.0,60.4902,60.6508,60.4812,60.6508,57241.0
2018-12-26 12:10:00,67.92,68.18,67.87,68.17,75748.0,60.624,60.8561,60.5794,60.8472,75748.0
2018-12-26 12:15:00,68.15,68.18,67.79,67.9,59357.0,60.8293,60.8561,60.508,60.6062,59357.0
2018-12-26 12:20:00,67.9,68.06,67.83,67.95,52402.0,60.6062,60.749,60.5437,60.6508,52402.0
2018-12-26 12:25:00,67.93,68.03,67.83,67.86,52964.0,60.633,60.7222,60.5437,60.5705,52964.0
2018-12-26 12:30:00,67.89,68.02,67.81,67.99,82843.0,60.5973,60.7133,60.5259,60.6865,82843.0
2018-12-26 12:35:00,67.99,68.23,67.99,68.14,57009.0,60.6865,60.9007,60.6865,60.8204,57009.0
2018-12-26 12:40:00,68.16,68.24,68.06,68.22,39381.0,60.8383,60.9097,60.749,60.8918,39381.0
2018-12-26 12:45:00,68.21,68.35,68.09,68.14,45965.0,60.8829,61.0079,60.7758,60.8204,45965.0
2018-12-26 12:50:00,68.13,68.26,68.09,68.2,34518.0,60.8115,60.9275,60.7758,60.874,34518.0
2018-12-26 12:55:00,68.24,68.3,68.14,68.22,28776.0,60.9097,60.9632,60.8204,60.8918,28776.0
2018-12-26 13:00:00,68.24,68.29,67.95,67.98,47620.0,60.9097,60.9543,60.6508,60.6776,47620.0
2018-12-26 13:05:00,67.97,68.01,67.89,68.01,39423.0,60.6687,60.7044,60.5973,60.7044,39423.0
2018-12-26 13:10:00,68.01,68.05,67.76,67.79,68466.0,60.7044,60.7401,60.4812,60.508,68466.0
2018-12-26 13:15:00,67.8,67.83,67.65,67.67,56535.0,60.5169,60.5437,60.383,60.4009,56535.0
2018-12-26 13:20:00,67.66,67.85,67.65,67.8,45266.0,60.392,60.5616,60.383,60.5169,45266.0
2018-12-26 13:25:00,67.77,67.91,67.72,67.83,41170.0,60.4902,60.6151,60.4455,60.5437,41170.0
2018-12-26 13:30:00,67.82,67.9,67.78,67.81,34148.0,60.5348,60.6062,60.4991,60.5259,34148.0
2018-12-26 13:35:00,67.81,67.93,67.74,67.91,36694.0,60.5259,60.633,60.4634,60.6151,36694.0
2018-12-26 13:40:00,67.9,67.98,67.8,67.83,60596.0,60.6062,60.6776,60.5169,60.5437,60596.0
2018-12-26 13:45:00,67.81,68.04,67.81,67.97,46856.0,60.5259,60.7312,60.5259,60.6687,46856.0
2018-12-26 13:50:00,67.98,68.2,67.98,68.2,39290.0,60.6776,60.874,60.6776,60.874,39290.0
2018-12-26 13:55:00,68.21,68.22,68.14,68.21,27773.0,60.8829,60.8918,60.8204,60.8829,27773.0
2018-12-26 14:00:00,68.22,68.23,68.02,68.06,33112.0,60.8918,60.9007,60.7133,60.749,33112.0
2018-12-26 14:05:00,68.05,68.05,67.88,67.91,67292.0,60.7401,60.7401,60.5883,60.6151,67292.0
2018-12-26 14:10:00,67.92,68.07,67.89,67.93,54809.0,60.624,60.7579,60.5973,60.633,54809.0
2018-12-26 14:15:00,67.91,68.0,67.7,67.8,102415.0,60.6151,60.6954,60.4277,60.5169,102415.0
2018-12-26 14:20:00,67.8,67.84,67.65,67.81,52114.0,60.5169,60.5526,60.383,60.5259,52114.0
2018-12-26 14:25:00,67.81,67.82,67.59,67.69,50627.0,60.5259,60.5348,60.3295,60.4187,50627.0
2018-12-26 14:30:00,67.69,68.01,67.68,67.96,42999.0,60.4187,60.7044,60.4098,60.6597,42999.0
2018-12-26 14:35:00,67.95,68.02,67.89,67.95,53623.0,60.6508,60.7133,60.5973,60.6508,53623.0
2018-12-26 14:40:00,67.96,68.02,67.8,67.97,59883.0,60.6597,60.7133,60.5169,60.6687,59883.0
2018-12-26 14:45:00,67.98,67.98,67.83,67.88,69732.0,60.6776,60.6776,60.5437,60.5883,69732.0
2018-12-26 14:50:00,67.88,68.14,67.88,68.1,65657.0,60.5883,60.8204,60.5883,60.7847,65657.0
2018-12-26 14:55:00,68.12,68.39,68.02,68.36,92612.0,60.8026,61.0436,60.7133,61.0168,92612.0
2018-12-26 15:00:00,68.36,68.41,68.22,68.3,82065.0,61.0168,61.0614,60.8918,60.9632,82065.0
2018-12-26 15:05:00,68.31,68.57,68.29,68.45,76372.0,60.9721,61.2042,60.9543,61.0971,76372.0
2018-12-26 15:10:00,68.45,68.57,68.45,68.52,48680.0,61.0971,61.2042,61.0971,61.1596,48680.0
2018-12-26 15:15:00,68.52,68.59,68.45,68.48,61699.0,61.1596,61.2221,61.0971,61.1239,61699.0
2018-12-26 15:20:00,68.49,68.66,68.48,68.66,64976.0,61.1328,61.2846,61.1239,61.2846,64976.0
2018-12-26 15:25:00,68.66,68.77,68.61,68.73,74196.0,61.2846,61.3827,61.2399,61.347,74196.0
2018-12-26 15:30:00,68.72,68.87,68.67,68.77,91069.0,61.3381,61.472,61.2935,61.3827,91069.0
2018-12-26 15:35:00,68.77,69.03,68.72,69.01,130576.0,61.3827,61.6148,61.3381,61.597,130576.0
2018-12-26 15:40:00,69.01,69.28,68.97,69.27,169946.0,61.597,61.838,61.5613,61.829,169946.0
2018-12-26 15:45:00,69.26,69.41,69.08,69.13,163638.0,61.8201,61.954,61.6594,61.7041,163638.0
2018-12-26 15:50:00,69.14,69.48,69.14,69.46,285531.0,61.713,62.0165,61.713,61.9986,285531.0
2018-12-26 15:55:00,69.48,69.64,69.41,69.61,378729.0,62.0165,62.1593,61.954,62.1325,378729.0
2018-12-27 09:30:00,68.41,68.93,68.15,68.52,221956.0,61.0614,61.5255,60.8293,61.1596,221956.0
2018-12-27 09:35:00,68.54,68.85,68.29,68.81,83405.0,61.1774,61.4541,60.9543,61.4184,83405.0
2018-12-27 09:40:00,68.81,68.9,68.58,68.59,62315.0,61.4184,61.4988,61.2131,61.2221,62315.0
2018-12-27 09:45:00,68.59,68.77,68.38,68.38,61475.0,61.2221,61.3827,61.0346,61.0346,61475.0
2018-12-27 09:50:00,68.38,68.46,68.23,68.26,48205.0,61.0346,61.106,60.9007,60.9275,48205.0
2018-12-27 09:55:00,68.26,68.33,68.09,68.21,63478.0,60.9275,60.99,60.7758,60.8829,63478.0
2018-12-27 10:00:00,68.23,68.86,68.19,68.67,96065.0,60.9007,61.4631,60.865,61.2935,96065.0
2018-12-27 10:05:00,68.68,68.84,68.45,68.46,61417.0,61.3024,61.4452,61.0971,61.106,61417.0
2018-12-27 10:10:00,68.47,68.58,68.41,68.54,53659.0,61.115,61.2131,61.0614,61.1774,53659.0
2018-12-27 10:15:00,68.54,68.66,68.36,68.36,65542.0,61.1774,61.2846,61.0168,61.0168,65542.0
2018-12-27 10:20:00,68.3,68.43,68.21,68.21,59575.0,60.9632,61.0793,60.8829,60.8829,59575.0
2018-12-27 10:25:00,68.22,68.35,68.22,68.26,34973.0,60.8918,61.0079,60.8918,60.9275,34973.0
2018-12-27 10:30:00,68.28,68.5,68.12,68.5,47864.0,60.9454,61.1417,60.8026,61.1417,47864.0
2018-12-27 10:35:00,68.51,68.63,68.42,68.48,33965.0,61.1507,61.2578,61.0703,61.1239,33965.0
2018-12-27 10:40:00,68.46,68.81,68.32,68.76,35812.0,61.106,61.4184,60.9811,61.3738,35812.0
2018-12-27 10:45:00,68.75,68.83,68.62,68.73,41952.0,61.3649,61.4363,61.2488,61.347,41952.0
2018-12-27 10:50:00,68.73,68.73,68.48,68.53,37574.0,61.347,61.347,61.1239,61.1685,37574.0
2018-12-27 10:55:00,68.52,68.7,68.45,68.58,47888.0,61.1596,61.3203,61.0971,61.2131,47888.0
2018-12-27 11:00:00,68.57,68.67,68.32,68.37,54773.0,61.2042,61.2935,60.9811,61.0257,54773.0
2018-12-27 11:05:00,68.38,68.39,68.23,68.33,38756.0,61.0346,61.0436,60.9007,60.99,38756.0
2018-12-27 11:10:00,68.33,68.52,68.29,68.34,52083.0,60.99,61.1596,60.9543,60.9989,52083.0
2018-12-27 11:15:00,68.33,68.69,68.33,68.66,32526.0,60.99,61.3113,60.99,61.2846,32526.0
2018-12-27 11:20:00,68.62,68.67,68.52,68.53,31029.0,61.2488,61.2935,61.1596,61.1685,31029.0
2018-12-27 11:25:00,68.52,68.84,68.45,68.77,39961.0,61.1596,61.4452,61.0971,61.3827,39961.0
2018-12-27 11:30:00,68.8,69.05,68.79,68.82,39472.0,61.4095,61.6327,61.4006,61.4274,39472.0
2018-12-27 11:35:00,68.83,68.86,68.67,68.67,46152.0,61.4363,61.4631,61.2935,61.2935,46152.0
2018-12-27 11:40:00,68.69,68.69,68.38,68.4,67839.0,61.3113,61.3113,61.0346,61.0525,67839.0
2018-12-27 11:45:00,68.39,68.49,68.38,68.45,37398.0,61.0436,61.1328,61.0346,61.0971,37398.0
2018-12-27 11:50:00,68.43,68.62,68.43,68.56,40121.0,61.0793,61.2488,61.0793,61.1953,40121.0
2018-12-27 11:55:00,68.58,68.8,68.48,68.71,25291.0,61.2131,61.4095,61.1239,61.3292,25291.0
2018-12-27 12:00:00,68.7,68.71,68.49,68.5,37881.0,61.3203,61.3292,61.1328,61.1417,37881.0
2018-12-27 12:05:00,68.5,68.61,68.44,68.55,35817.0,61.1417,61.2399,61.0882,61.1864,35817.0
2018-12-27 12:10:00,68.55,68.57,68.44,68.49,49204.0,61.1864,61.2042,61.0882,61.1328,49204.0
2018-12-27 12:15:00,68.46,68.66,68.45,68.65,42908.0,61.106,61.2846,61.0971,61.2756,42908.0
2018-12-27 12:20:00,68.62,68.76,68.6,68.75,31143.0,61.2488,61.3738,61.231,61.3649,31143.0
2018-12-27 12:25:00,68.73,68.77,68.23,68.37,80479.0,61.347,61.3827,60.9007,61.0257,80479.0
2018-12-27 12:30:00,68.36,68.44,68.29,68.43,36353.0,61.0168,61.0882,60.9543,61.0793,36353.0
2018-12-27 12:35:00,68.43,68.51,68.31,68.46,31362.0,61.0793,61.1507,60.9721,61.106,31362.0
2018-12-27 12:40:00,68.43,68.49,68.33,68.41,22053.0,61.0793,61.1328,60.99,61.0614,22053.0
2018-12-27 12:45:00,68.41,68.55,68.34,68.43,21931.0,61.0614,61.1864,60.9989,61.0793,21931.0
2018-12-27 12:50:00,68.43,68.63,68.4,68.63,33361.0,61.0793,61.2578,61.0525,61.2578,33361.0
2018-12-27 12:55:00,68.65,68.69,68.54,68.66,41912.0,61.2756,61.3113,61.1774,61.2846,41912.0
2018-12-27 13:00:00,68.63,68.74,68.58,68.64,38095.0,61.2578,61.356,61.2131,61.2667,38095.0
2018-12-27 13:05:00,68.68,68.83,68.68,68.75,36795.0,61.3024,61.4363,61.3024,61.3649,36795.0
2018-12-27 13:10:00,68.75,68.8,68.65,68.72,29207.0,61.3649,61.4095,61.2756,61.3381,29207.0
2018-12-27 13:15:00,68.74,68.75,68.6,68.64,37909.0,61.356,61.3649,61.231,61.2667,37909.0
2018-12-27 13:20:00,68.64,68.64,68.52,68.59,31418.0,61.2667,61.2667,61.1596,61.2221,31418.0
2018-12-27 13:25:00,68.58,68.68,68.48,68.48,26409.0,61.2131,61.3024,61.1239,61.1239,26409.0
2018-12-27 13:30:00,68.47,68.63,68.43,68.61,23566.0,61.115,61.2578,61.0793,61.2399,23566.0
2018-12-27 13:35:00,68.6,68.6,68.52,68.52,32741.0,61.231,61.231,61.1596,61.1596,32741.0
2018-12-27 13:40:00,68.52,68.57,68.48,68.54,25726.0,61.1596,61.2042,61.1239,61.1774,25726.0
2018-12-27 13:45:00,68.54,68.57,68.27,68.3,52308.0,61.1774,61.2042,60.9364,60.9632,52308.0
2018-12-27 13:50:00,68.3,68.32,68.15,68.19,54461.0,60.9632,60.9811,60.8293,60.865,54461.0
2018-12-27 13:55:00,68.2,68.33,68.18,68.29,36318.0,60.874,60.99,60.8561,60.9543,36318.0
2018-12-27 14:00:00,68.28,68.29,68.13,68.28,41429.0,60.9454,60.9543,60.8115,60.9454,41429.0
2018-12-27 14:05:00,68.27,68.34,68.02,68.02,71556.0,60.9364,60.9989,60.7133,60.7133,71556.0
2018-12-27 14:10:00,68.03,68.08,67.96,67.97,47242.0,60.7222,60.7669,60.6597,60.6687,47242.0
2018-12-27 14:15:00,67.95,68.0,67.88,67.94,60736.0,60.6508,60.6954,60.5883,60.6419,60736.0
2018-12-27 14:20:00,67.93,68.04,67.89,67.98,41848.0,60.633,60.7312,60.5973,60.6776,41848.0
2018-12-27 14:25:00,67.99,68.03,67.79,67.98,57120.0,60.6865,60.7222,60.508,60.6776,57120.0
2018-12-27 14:30:00,67.97,68.0,67.85,67.94,29858.0,60.6687,60.6954,60.5616,60.6419,29858.0
2018-12-27 14:35:00,67.92,68.11,67.89,68.05,37252.0,60.624,60.7936,60.5973,60.7401,37252.0
2018-12-27 14:40:00,68.06,68.62,68.06,68.62,33894.0,60.749,61.2488,60.749,61.2488,33894.0
2018-12-27 14:45:00,68.6,68.62,68.35,68.47,26163.0,61.231,61.2488,61.0079,61.115,26163.0
2018-12-27 14:50:00,68.47,68.88,68.41,68.71,42003.0,61.115,61.4809,61.0614,61.3292,42003.0
2018-12-27 14:55:00,68.71,68.85,68.64,68.85,38635.0,61.3292,61.4541,61.2667,61.4541,38635.0
2018-12-27 15:00:00,68.85,68.86,68.53,68.66,44022.0,61.4541,61.4631,61.1685,61.2846,44022.0
2018-12-27 15:05:00,68.66,68.81,68.54,68.76,41098.0,61.2846,61.4184,61.1774,61.3738,41098.0
2018-12-27 15:10:00,68.76,69.05,68.64,69.0,57055.0,61.3738,61.6327,61.2667,61.588,57055.0
2018-12-27 15:15:00,69.02,69.02,68.82,68.86,38722.0,61.6059,61.6059,61.4274,61.4631,38722.0
2018-12-27 15:20:00,68.86,69.24,68.85,69.24,60737.0,61.4631,61.8022,61.4541,61.8022,60737.0
2018-12-27 15:25:00,69.24,69.53,69.14,69.45,77560.0,61.8022,62.0611,61.713,61.9897,77560.0
2018-12-27 15:30:00,69.46,69.56,69.23,69.49,85609.0,61.9986,62.0879,61.7933,62.0254,85609.0
2018-12-27 15:35:00,69.52,69.87,69.47,69.79,121073.0,62.0522,62.3646,62.0075,62.2932,121073.0
2018-12-27 15:40:00,69.81,70.38,69.79,70.26,179733.0,62.311,62.8198,62.2932,62.7127,179733.0
2018-12-27 15:45:00,70.26,70.29,69.95,70.12,232066.0,62.7127,62.7395,62.436,62.5877,232066.0
2018-12-27 15:50:00,70.11,70.2,69.78,69.87,244606.0,62.5788,62.6591,62.2842,62.3646,244606.0
2018-12-27 15:55:00,69.87,70.62,69.86,70.62,494977.0,62.3646,63.034,62.3556,63.034,494977.0
2018-12-28 09:30:00,71.05,71.38,71.0,71.03,129106.0,63.4178,63.7124,63.3732,63.4,129106.0
2018-12-28 09:35:00,71.03,71.06,70.84,71.03,67082.0,63.4,63.4267,63.2304,63.4,67082.0
2018-12-28 09:40:00,71.02,71.58,70.97,71.4,88321.0,63.391,63.8909,63.3464,63.7302,88321.0
2018-12-28 09:45:00,71.39,71.39,71.0,71.0,42056.0,63.7213,63.7213,63.3732,63.3732,42056.0
2018-12-28 09:50:00,70.97,71.18,70.9,71.11,50069.0,63.3464,63.5339,63.2839,63.4714,50069.0
2018-12-28 09:55:00,71.13,71.27,71.06,71.2,46621.0,63.4892,63.6142,63.4267,63.5517,46621.0
2018-12-28 10:00:00,71.2,71.38,71.12,71.15,37438.0,63.5517,63.7124,63.4803,63.5071,37438.0
2018-12-28 10:05:00,71.14,71.27,71.03,71.03,56312.0,63.4981,63.6142,63.4,63.4,56312.0
2018-12-28 10:10:00,71.01,71.05,70.84,70.99,52919.0,63.3821,63.4178,63.2304,63.3643,52919.0
2018-12-28 10:15:00,70.98,71.14,70.95,71.0,41741.0,63.3553,63.4981,63.3286,63.3732,41741.0
2018-12-28 10:20:00,71.03,71.18,70.77,70.8,54322.0,63.4,63.5339,63.1679,63.1947,54322.0
2018-12-28 10:25:00,70.8,70.8,70.58,70.62,72052.0,63.1947,63.1947,62.9983,63.034,72052.0
2018-12-28 10:30:00,70.64,70.76,70.62,70.68,53932.0,63.0519,63.159,63.034,63.0876,53932.0
2018-12-28 10:35:00,70.68,70.73,70.3,70.46,52029.0,63.0876,63.1322,62.7484,62.8912,52029.0
2018-12-28 10:40:00,70.49,70.62,70.45,70.5,38483.0,62.918,63.034,62.8823,62.9269,38483.0
2018-12-28 10:45:00,70.51,70.83,70.46,70.79,34579.0,62.9358,63.2214,62.8912,63.1857,34579.0
2018-12-28 10:50:00,70.8,70.89,70.69,70.7,65314.0,63.1947,63.275,63.0965,63.1054,65314.0
2018-12-28 10:55:00,70.71,70.72,70.54,70.55,35124.0,63.1143,63.1233,62.9626,62.9715,35124.0
2018-12-28 11:00:00,70.57,70.62,70.46,70.56,59152.0,62.9894,63.034,62.8912,62.9805,59152.0
2018-12-28 11:05:00,70.55,70.73,70.51,70.66,61613.0,62.9715,63.1322,62.9358,63.0697,61613.0
2018-12-28 11:10:00,70.64,70.74,70.58,70.66,44458.0,63.0519,63.1411,62.9983,63.0697,44458.0
2018-12-28 11:15:00,70.67,70.98,70.61,70.7,65573.0,63.0786,63.3553,63.0251,63.1054,65573.0
2018-12-28 11:20:00,70.69,70.75,70.51,70.56,39463.0,63.0965,63.15,62.9358,62.9805,39463.0
2018-12-28 11:25:00,70.56,70.86,70.55,70.85,29946.0,62.9805,63.2482,62.9715,63.2393,29946.0
2018-12-28 11:30:00,70.82,70.86,70.61,70.66,43413.0,63.2125,63.2482,63.0251,63.0697,43413.0
2018-12-28 11:35:00,70.68,71.0,70.68,70.9,32151.0,63.0876,63.3732,63.0876,63.2839,32151.0
2018-12-28 11:40:00,70.9,70.97,70.81,70.88,17055.0,63.2839,63.3464,63.2036,63.2661,17055.0
2018-12-28 11:45:00,70.85,70.87,70.68,70.71,35040.0,63.2393,63.2572,63.0876,63.1143,35040.0
2018-12-28 11:50:00,70.71,70.94,70.65,70.92,32643.0,63.1143,63.3196,63.0608,63.3018,32643.0
2018-12-28 11:55:00,70.89,71.0,70.84,70.88,40863.0,63.275,63.3732,63.2304,63.2661,40863.0
2018-12-28 12:00:00,70.89,71.0,70.82,71.0,44344.0,63.275,63.3732,63.2125,63.3732,44344.0
2018-12-28 12:05:00,70.99,71.1,70.96,71.01,25532.0,63.3643,63.4624,63.3375,63.3821,25532.0
2018-12-28 12:10:00,71.04,71.04,70.89,70.89,25520.0,63.4089,63.4089,63.275,63.275,25520.0
2018-12-28 12:15:00,70.9,70.91,70.68,70.76,50955.0,63.2839,63.2929,63.0876,63.159,50955.0
2018-12-28 12:20:00,70.76,71.0,70.75,71.0,30831.0,63.159,63.3732,63.15,63.3732,30831.0
2018-12-28 12:25:00,71.01,71.02,70.84,70.96,37023.0,63.3821,63.391,63.2304,63.3375,37023.0
2018-12-28 12:30:00,70.97,71.08,70.94,71.06,39437.0,63.3464,63.4446,63.3196,63.4267,39437.0
2018-12-28 12:35:00,71.04,71.2,70.96,71.18,57731.0,63.4089,63.5517,63.3375,63.5339,57731.0
2018-12-28 12:40:00,71.18,71.25,71.12,71.16,47946.0,63.5339,63.5963,63.4803,63.516,47946.0
2018-12-28 12:45:00,71.15,71.24,71.08,71.12,35292.0,63.5071,63.5874,63.4446,63.4803,35292.0
2018-12-28 12:50:00,71.14,71.28,71.03,71.22,35172.0,63.4981,63.6231,63.4,63.5696,35172.0
2018-12-28 12:55:00,71.23,71.23,70.98,71.01,53047.0,63.5785,63.5785,63.3553,63.3821,53047.0
2018-12-28 13:00:00,71.02,71.1,70.99,71.04,29215.0,63.391,63.4624,63.3643,63.4089,29215.0
2018-12-28 13:05:00,71.03,71.12,70.94,71.11,30002.0,63.4,63.4803,63.3196,63.4714,30002.0
2018-12-28 13:10:00,71.11,71.31,71.11,71.28,33753.0,63.4714,63.6499,63.4714,63.6231,33753.0
2018-12-28 13:15:00,71.28,71.34,71.17,71.19,19667.0,63.6231,63.6767,63.5249,63.5428,19667.0
2018-12-28 13:20:00,71.19,71.19,70.98,70.99,36828.0,63.5428,63.5428,63.3553,63.3643,36828.0
2018-12-28 13:25:00,70.98,71.06,70.97,71.0,57863.0,63.3553,63.4267,63.3464,63.3732,57863.0
2018-12-28 13:30:00,71.01,71.03,70.83,70.89,31088.0,63.3821,63.4,63.2214,63.275,31088.0
2018-12-28 13:35:00,70.9,71.0,70.86,71.0,25510.0,63.2839,63.3732,63.2482,63.3732,25510.0
2018-12-28 13:40:00,70.99,71.08,70.97,71.0,24599.0,63.3643,63.4446,63.3464,63.3732,24599.0
2018-12-28 13:45:00,71.0,71.23,71.0,71.19,25630.0,63.3732,63.5785,63.3732,63.5428,25630.0
2018-12-28 13:50:00,71.18,71.36,71.16,71.23,45729.0,63.5339,63.6945,63.516,63.5785,45729.0
2018-12-28 13:55:00,71.23,71.45,71.23,71.4,45077.0,63.5785,63.7748,63.5785,63.7302,45077.0
2018-12-28 14:00:00,71.4,71.63,71.4,71.55,70054.0,63.7302,63.9355,63.7302,63.8641,70054.0
2018-12-28 14:05:00,71.56,71.73,71.56,71.72,62867.0,63.873,64.0248,63.873,64.0158,62867.0
2018-12-28 14:10:00,71.73,71.8,71.65,71.79,53686.0,64.0248,64.0873,63.9534,64.0783,53686.0
2018-12-28 14:15:00,71.78,71.94,71.72,71.72,51215.0,64.0694,64.2122,64.0158,64.0158,51215.0
2018-12-28 14:20:00,71.73,71.78,71.61,71.71,47992.0,64.0248,64.0694,63.9177,64.0069,47992.0
2018-12-28 14:25:00,71.69,71.72,71.58,71.58,37232.0,63.9891,64.0158,63.8909,63.8909,37232.0
2018-12-28 14:30:00,71.6,71.72,71.51,71.7,53901.0,63.9087,64.0158,63.8284,63.998,53901.0
2018-12-28 14:35:00,71.7,71.9,71.64,71.9,53378.0,63.998,64.1765,63.9444,64.1765,53378.0
2018-12-28 14:40:00,71.89,71.97,71.81,71.85,62313.0,64.1676,64.239,64.0962,64.1319,62313.0
2018-12-28 14:45:00,71.84,71.88,71.68,71.85,52146.0,64.123,64.1587,63.9801,64.1319,52146.0
2018-12-28 14:50:00,71.84,72.01,71.81,71.98,116586.0,64.123,64.2747,64.0962,64.2479,116586.0
2018-12-28 14:55:00,71.98,72.04,71.85,71.96,77793.0,64.2479,64.3015,64.1319,64.2301,77793.0
2018-12-28 15:00:00,71.96,72.05,71.8,71.81,99383.0,64.2301,64.3104,64.0873,64.0962,99383.0
2018-12-28 15:05:00,71.82,71.83,71.41,71.54,133180.0,64.1051,64.114,63.7391,63.8552,133180.0
2018-12-28 15:10:00,71.52,71.7,71.3,71.68,75739.0,63.8373,63.998,63.641,63.9801,75739.0
2018-12-28 15:15:00,71.67,71.72,71.41,71.42,80166.0,63.9712,64.0158,63.7391,63.7481,80166.0
2018-12-28 15:20:00,71.4,71.41,71.22,71.35,108404.0,63.7302,63.7391,63.5696,63.6856,108404.0
2018-12-28 15:25:00,71.35,71.38,70.9,71.1,87636.0,63.6856,63.7124,63.2839,63.4624,87636.0
2018-12-28 15:30:00,71.11,71.18,70.87,71.11,92877.0,63.4714,63.5339,63.2572,63.4714,92877.0
2018-12-28 15:35:00,71.11,71.27,70.94,70.95,96149.0,63.4714,63.6142,63.3196,63.3286,96149.0
2018-12-28 15:40:00,70.96,71.11,70.79,70.8,127669.0,63.3375,63.4714,63.1857,63.1947,127669.0
2018-12-28 15:45:00,70.8,71.01,70.79,71.01,121241.0,63.1947,63.3821,63.1857,63.3821,121241.0
2018-12-28 15:50:00,71.0,71.02,70.75,70.76,166312.0,63.3732,63.391,63.15,63.159,166312.0
2018-12-28 15:55:00,70.76,71.26,70.76,71.08,345238.0,63.159,63.6053,63.159,63.4446,345238.0
2018-12-31 09:30:00,71.57,71.95,71.48,71.88,89534.0,63.882,64.2211,63.8016,64.1587,89534.0
2018-12-31 09:35:00,71.87,72.14,71.86,72.07,48160.0,64.1497,64.3907,64.1408,64.3282,48160.0
2018-12-31 09:40:00,72.05,72.13,72.04,72.12,35843.0,64.3104,64.3818,64.3015,64.3729,35843.0
2018-12-31 09:45:00,72.13,72.22,72.0,72.14,30020.0,64.3818,64.4621,64.2658,64.3907,30020.0
2018-12-31 09:50:00,72.16,72.31,72.13,72.28,54889.0,64.4086,64.5425,64.3818,64.5157,54889.0
2018-12-31 09:55:00,72.3,72.48,72.2,72.46,27152.0,64.5335,64.6942,64.4443,64.6764,27152.0
2018-12-31 10:00:00,72.47,72.75,72.47,72.59,80799.0,64.6853,64.9352,64.6853,64.7924,80799.0
2018-12-31 10:05:00,72.59,72.68,72.45,72.49,42302.0,64.7924,64.8727,64.6674,64.7031,42302.0
2018-12-31 10:10:00,72.48,72.56,72.34,72.34,45055.0,64.6942,64.7656,64.5692,64.5692,45055.0
2018-12-31 10:15:00,72.33,72.54,72.26,72.54,42067.0,64.5603,64.7478,64.4978,64.7478,42067.0
2018-12-31 10:20:00,72.53,72.76,72.53,72.56,126099.0,64.7388,64.9441,64.7388,64.7656,126099.0
2018-12-31 10:25:00,72.57,72.63,72.46,72.5,36333.0,64.7745,64.8281,64.6764,64.7121,36333.0
2018-12-31 10:30:00,72.51,72.51,72.21,72.3,49573.0,64.721,64.721,64.4532,64.5335,49573.0
2018-12-31 10:35:00,72.31,72.35,72.11,72.18,67242.0,64.5425,64.5782,64.364,64.4264,67242.0
2018-12-31 10:40:00,72.19,72.3,72.18,72.23,35208.0,64.4354,64.5335,64.4264,64.4711,35208.0
2018-12-31 10:45:00,72.22,72.35,72.13,72.13,31711.0,64.4621,64.5782,64.3818,64.3818,31711.0
2018-12-31 10:50:00,72.1,72.11,71.9,71.9,44203.0,64.355,64.364,64.1765,64.1765,44203.0
2018-12-31 10:55:00,71.86,71.95,71.85,71.94,44561.0,64.1408,64.2211,64.1319,64.2122,44561.0
2018-12-31 11:00:00,71.95,72.09,71.89,72.09,41506.0,64.2211,64.3461,64.1676,64.3461,41506.0
2018-12-31 11:05:00,72.09,72.16,72.05,72.05,28838.0,64.3461,64.4086,64.3104,64.3104,28838.0
2018-12-31 11:10:00,72.04,72.1,71.98,72.1,35989.0,64.3015,64.355,64.2479,64.355,35989.0
2018-12-31 11:15:00,72.09,72.11,71.94,71.99,31958.0,64.3461,64.364,64.2122,64.2568,31958.0
2018-12-31 11:20:00,71.99,72.0,71.82,71.88,32849.0,64.2568,64.2658,64.1051,64.1587,32849.0
2018-12-31 11:25:00,71.88,72.07,71.84,72.04,40650.0,64.1587,64.3282,64.123,64.3015,40650.0
2018-12-31 11:30:00,72.05,72.05,71.73,71.79,33459.0,64.3104,64.3104,64.0248,64.0783,33459.0
2018-12-31 11:35:00,71.79,72.0,71.7,71.91,38131.0,64.0783,64.2658,63.998,64.1854,38131.0
2018-12-31 11:40:00,71.9,71.91,71.77,71.88,28534.0,64.1765,64.1854,64.0605,64.1587,28534.0
2018-12-31 11:45:00,71.88,72.11,71.86,72.11,25354.0,64.1587,64.364,64.1408,64.364,25354.0
2018-12-31 11:50:00,72.11,72.18,71.99,72.0,61130.0,64.364,64.4264,64.2568,64.2658,61130.0
2018-12-31 11:55:00,72.0,72.08,71.88,72.07,44414.0,64.2658,64.3372,64.1587,64.3282,44414.0
2018-12-31 12:00:00,72.07,72.09,71.99,72.02,23321.0,64.3282,64.3461,64.2568,64.2836,23321.0
2018-12-31 12:05:00,72.04,72.06,71.95,72.03,22473.0,64.3015,64.3193,64.2211,64.2925,22473.0
2018-12-31 12:10:00,72.04,72.13,71.86,72.07,35854.0,64.3015,64.3818,64.1408,64.3282,35854.0
2018-12-31 12:15:00,72.06,72.14,72.0,72.05,21331.0,64.3193,64.3907,64.2658,64.3104,21331.0
2018-12-31 12:20:00,72.04,72.22,72.03,72.18,54141.0,64.3015,64.4621,64.2925,64.4264,54141.0
2018-12-31 12:25:00,72.17,72.17,72.07,72.13,38225.0,64.4175,64.4175,64.3282,64.3818,38225.0
2018-12-31 12:30:00,72.15,72.23,72.14,72.17,20533.0,64.3997,64.4711,64.3907,64.4175,20533.0
2018-12-31 12:35:00,72.2,72.3,72.16,72.25,21823.0,64.4443,64.5335,64.4086,64.4889,21823.0
2018-12-31 12:40:00,72.25,72.31,72.19,72.31,25054.0,64.4889,64.5425,64.4354,64.5425,25054.0
2018-12-31 12:45:00,72.31,72.33,72.27,72.31,21495.0,64.5425,64.5603,64.5068,64.5425,21495.0
2018-12-31 12:50:00,72.3,72.3,72.2,72.25,23031.0,64.5335,64.5335,64.4443,64.4889,23031.0
2018-12-31 12:55:00,72.25,72.28,72.16,72.24,15761.0,64.4889,64.5157,64.4086,64.48,15761.0
2018-12-31 13:00:00,72.25,72.33,72.16,72.21,28124.0,64.4889,64.5603,64.4086,64.4532,28124.0
2018-12-31 13:05:00,72.19,72.37,72.15,72.34,56893.0,64.4354,64.596,64.3997,64.5692,56893.0
2018-12-31 13:10:00,72.33,72.42,72.29,72.31,27225.0,64.5603,64.6407,64.5246,64.5425,27225.0
2018-12-31 13:15:00,72.32,72.42,72.32,72.32,24406.0,64.5514,64.6407,64.5514,64.5514,24406.0
2018-12-31 13:20:00,72.33,72.38,72.33,72.37,24403.0,64.5603,64.6049,64.5603,64.596,24403.0
2018-12-31 13:25:00,72.37,72.47,72.31,72.46,16248.0,64.596,64.6853,64.5425,64.6764,16248.0
2018-12-31 13:30:00,72.46,72.48,72.36,72.38,27132.0,64.6764,64.6942,64.5871,64.6049,27132.0
2018-12-31 13:35:00,72.39,72.41,72.25,72.27,34270.0,64.6139,64.6317,64.4889,64.5068,34270.0
2018-12-31 13:40:00,72.26,72.27,72.17,72.17,26618.0,64.4978,64.5068,64.4175,64.4175,26618.0
2018-12-31 13:45:00,72.18,72.19,72.1,72.15,14089.0,64.4264,64.4354,64.355,64.3997,14089.0
2018-12-31 13:50:00,72.16,72.18,72.01,72.07,30618.0,64.4086,64.4264,64.2747,64.3282,30618.0
2018-12-31 13:55:00,72.06,72.13,72.05,72.05,33665.0,64.3193,64.3818,64.3104,64.3104,33665.0
2018-12-31 14:00:00,72.06,72.07,71.86,71.95,33712.0,64.3193,64.3282,64.1408,64.2211,33712.0
2018-12-31 14:05:00,71.95,72.1,71.94,72.05,24670.0,64.2211,64.355,64.2122,64.3104,24670.0
2018-12-31 14:10:00,72.04,72.11,71.99,72.02,20699.0,64.3015,64.364,64.2568,64.2836,20699.0
2018-12-31 14:15:00,72.01,72.14,71.92,72.12,24654.0,64.2747,64.3907,64.1944,64.3729,24654.0
2018-12-31 14:20:00,72.11,72.15,71.76,71.87,50449.0,64.364,64.3997,64.0515,64.1497,50449.0
2018-12-31 14:25:00,71.85,71.86,71.72,71.76,26507.0,64.1319,64.1408,64.0158,64.0515,26507.0
2018-12-31 14:30:00,71.76,71.8,71.67,71.7,20077.0,64.0515,64.0873,63.9712,63.998,20077.0
2018-12-31 14:35:00,71.7,71.81,71.62,71.78,22111.0,63.998,64.0962,63.9266,64.0694,22111.0
2018-12-31 14:40:00,71.79,71.88,71.75,71.85,21650.0,64.0783,64.1587,64.0426,64.1319,21650.0
2018-12-31 14:45:00,71.84,72.01,71.81,71.96,16813.0,64.123,64.2747,64.0962,64.2301,16813.0
2018-12-31 14:50:00,71.96,72.13,71.96,72.07,28636.0,64.2301,64.3818,64.2301,64.3282,28636.0
2018-12-31 14:55:00,72.06,72.11,71.94,71.98,36259.0,64.3193,64.364,64.2122,64.2479,36259.0
2018-12-31 15:00:00,71.96,72.14,71.94,72.03,52147.0,64.2301,64.3907,64.2122,64.2925,52147.0
2018-12-31 15:05:00,72.04,72.15,72.02,72.03,55630.0,64.3015,64.3997,64.2836,64.2925,55630.0
2018-12-31 15:10:00,72.02,72.1,71.97,72.01,36817.0,64.2836,64.355,64.239,64.2747,36817.0
2018-12-31 15:15:00,72.02,72.11,71.92,72.1,48738.0,64.2836,64.364,64.1944,64.355,48738.0
2018-12-31 15:20:00,72.11,72.14,71.97,72.01,42170.0,64.364,64.3907,64.239,64.2747,42170.0
2018-12-31 15:25:00,72.02,72.23,72.01,72.09,48336.0,64.2836,64.4711,64.2747,64.3461,48336.0
2018-12-31 15:30:00,72.1,72.24,72.1,72.17,46041.0,64.355,64.48,64.355,64.4175,46041.0
2018-12-31 15:35:00,72.16,72.17,72.03,72.08,78680.0,64.4086,64.4175,64.2925,64.3372,78680.0
2018-12-31 15:40:00,72.09,72.19,72.03,72.11,90046.0,64.3461,64.4354,64.2925,64.364,90046.0
2018-12-31 15:45:00,72.1,72.2,71.85,71.88,108417.0,64.355,64.4443,64.1319,64.1587,108417.0
2018-12-31 15:50:00,71.88,71.93,71.75,71.76,118601.0,64.1587,64.2033,64.0426,64.0515,118601.0
2018-12-31 15:55:00,71.76,72.33,71.63,72.33,675361.0,64.0515,64.5603,63.9355,64.5603,675361.0
2019-01-02 09:30:00,70.39,70.74,70.17,70.51,299202.0,62.8287,63.1411,62.6323,62.9358,299202.0
2019-01-02 09:35:00,70.53,70.96,70.48,70.63,123049.0,62.9537,63.3375,62.909,63.0429,123049.0
2019-01-02 09:40:00,70.61,70.64,70.38,70.38,94671.0,63.0251,63.0519,62.8198,62.8198,94671.0
2019-01-02 09:45:00,70.39,70.46,70.18,70.25,136167.0,62.8287,62.8912,62.6413,62.7038,136167.0
2019-01-02 09:50:00,70.26,70.27,69.79,69.82,143403.0,62.7127,62.7216,62.2932,62.3199,143403.0
2019-01-02 09:55:00,69.83,69.89,69.57,69.58,117331.0,62.3289,62.3824,62.0968,62.1057,117331.0
2019-01-02 10:00:00,69.57,69.57,69.4,69.51,94534.0,62.0968,62.0968,61.9451,62.0432,94534.0
2019-01-02 10:05:00,69.56,70.0,69.55,69.97,128181.0,62.0879,62.4806,62.0789,62.4538,128181.0
2019-01-02 10:10:00,69.98,70.18,69.91,70.09,124590.0,62.4628,62.6413,62.4003,62.5609,124590.0
2019-01-02 10:15:00,70.07,70.14,69.8,69.81,68796.0,62.5431,62.6056,62.3021,62.311,68796.0
2019-01-02 10:20:00,69.83,69.92,69.76,69.77,54236.0,62.3289,62.4092,62.2664,62.2753,54236.0
2019-01-02 10:25:00,69.77,69.89,69.44,69.44,73675.0,62.2753,62.3824,61.9808,61.9808,73675.0
2019-01-02 10:30:00,69.45,69.58,69.19,69.19,99193.0,61.9897,62.1057,61.7576,61.7576,99193.0
2019-01-02 10:35:00,69.17,69.48,69.15,69.34,67882.0,61.7398,62.0165,61.7219,61.8915,67882.0
2019-01-02 10:40:00,69.35,69.45,69.19,69.37,61344.0,61.9004,61.9897,61.7576,61.9183,61344.0
2019-01-02 10:45:00,69.4,69.49,69.25,69.27,97486.0,61.9451,62.0254,61.8112,61.829,97486.0
2019-01-02 10:50:00,69.25,69.44,69.14,69.38,97634.0,61.8112,61.9808,61.713,61.9272,97634.0
2019-01-02 10:55:00,69.39,69.42,69.33,69.36,67308.0,61.9361,61.9629,61.8826,61.9094,67308.0
2019-01-02 11:00:00,69.36,69.64,69.3,69.63,39838.0,61.9094,62.1593,61.8558,62.1504,39838.0
2019-01-02 11:05:00,69.65,69.86,69.64,69.82,58322.0,62.1682,62.3556,62.1593,62.3199,58322.0
2019-01-02 11:10:00,69.84,69.97,69.8,69.97,58519.0,62.3378,62.4538,62.3021,62.4538,58519.0
2019-01-02 11:15:00,69.99,70.11,69.87,70.1,121181.0,62.4717,62.5788,62.3646,62.5699,121181.0
2019-01-02 11:20:00,70.11,70.17,69.84,69.97,66401.0,62.5788,62.6323,62.3378,62.4538,66401.0
2019-01-02 11:25:00,69.97,69.99,69.64,69.75,54632.0,62.4538,62.4717,62.1593,62.2575,54632.0
2019-01-02 11:30:00,69.75,69.75,69.57,69.67,91000.0,62.2575,62.2575,62.0968,62.1861,91000.0
2019-01-02 11:35:00,69.68,69.7,69.4,69.48,77810.0,62.195,62.2128,61.9451,62.0165,77810.0
2019-01-02 11:40:00,69.49,69.59,69.46,69.48,102608.0,62.0254,62.1147,61.9986,62.0165,102608.0
2019-01-02 11:45:00,69.49,69.68,69.44,69.64,115122.0,62.0254,62.195,61.9808,62.1593,115122.0
2019-01-02 11:50:00,69.64,69.67,69.26,69.28,129647.0,62.1593,62.1861,61.8201,61.838,129647.0
2019-01-02 11:55:00,69.28,69.38,69.21,69.23,46990.0,61.838,61.9272,61.7755,61.7933,46990.0
2019-01-02 12:00:00,69.24,69.32,69.14,69.23,82499.0,61.8022,61.8737,61.713,61.7933,82499.0
2019-01-02 12:05:00,69.23,69.39,69.18,69.29,61781.0,61.7933,61.9361,61.7487,61.8469,61781.0
2019-01-02 12:10:00,69.28,69.3,69.19,69.29,51778.0,61.838,61.8558,61.7576,61.8469,51778.0
2019-01-02 12:15:00,69.29,69.38,69.2,69.34,55232.0,61.8469,61.9272,61.7665,61.8915,55232.0
2019-01-02 12:20:00,69.34,69.36,69.23,69.31,41293.0,61.8915,61.9094,61.7933,61.8647,41293.0
2019-01-02 12:25:00,69.31,69.34,69.25,69.3,29750.0,61.8647,61.8915,61.8112,61.8558,29750.0
2019-01-02 12:30:00,69.3,69.37,69.26,69.3,41854.0,61.8558,61.9183,61.8201,61.8558,41854.0
2019-01-02 12:35:00,69.29,69.48,69.29,69.42,170033.0,61.8469,62.0165,61.8469,61.9629,170033.0
2019-01-02 12:40:00,69.43,69.45,69.37,69.37,68601.0,61.9718,61.9897,61.9183,61.9183,68601.0
2019-01-02 12:45:00,69.37,69.56,69.34,69.42,54007.0,61.9183,62.0879,61.8915,61.9629,54007.0
2019-01-02 12:50:00,69.41,69.52,69.38,69.49,47508.0,61.954,62.0522,61.9272,62.0254,47508.0
2019-01-02 12:55:00,69.5,69.72,69.48,69.63,87129.0,62.0343,62.2307,62.0165,62.1504,87129.0
2019-01-02 13:00:00,69.64,69.73,69.63,69.71,43325.0,62.1593,62.2396,62.1504,62.2218,43325.0
2019-01-02 13:05:00,69.7,69.87,69.7,69.84,39230.0,62.2128,62.3646,62.2128,62.3378,39230.0
2019-01-02 13:10:00,69.85,69.85,69.72,69.78,43505.0,62.3467,62.3467,62.2307,62.2842,43505.0
2019-01-02 13:15:00,69.78,69.81,69.7,69.78,45136.0,62.2842,62.311,62.2128,62.2842,45136.0
2019-01-02 13:20:00,69.79,69.86,69.74,69.84,24184.0,62.2932,62.3556,62.2485,62.3378,24184.0
2019-01-02 13:25:00,69.84,69.91,69.77,69.81,58137.0,62.3378,62.4003,62.2753,62.311,58137.0
2019-01-02 13:30:00,69.82,69.94,69.81,69.87,62944.0,62.3199,62.4271,62.311,62.3646,62944.0
2019-01-02 13:35:00,69.86,69.86,69.67,69.67,72502.0,62.3556,62.3556,62.1861,62.1861,72502.0
2019-01-02 13:40:00,69.67,69.75,69.62,69.64,45523.0,62.1861,62.2575,62.1414,62.1593,45523.0
2019-01-02 13:45:00,69.65,69.73,69.65,69.67,33225.0,62.1682,62.2396,62.1682,62.1861,33225.0
2019-01-02 13:50:00,69.67,69.7,69.62,69.63,23654.0,62.1861,62.2128,62.1414,62.1504,23654.0
2019-01-02 13:55:00,69.62,69.8,69.61,69.77,33352.0,62.1414,62.3021,62.1325,62.2753,33352.0
2019-01-02 14:00:00,69.77,69.77,69.58,69.64,50893.0,62.2753,62.2753,62.1057,62.1593,50893.0
2019-01-02 14:05:00,69.67,69.67,69.42,69.47,63439.0,62.1861,62.1861,61.9629,62.0075,63439.0
2019-01-02 14:10:00,69.47,69.49,69.37,69.44,29827.0,62.0075,62.0254,61.9183,61.9808,29827.0
2019-01-02 14:15:00,69.44,69.54,69.41,69.47,31914.0,61.9808,62.07,61.954,62.0075,31914.0
2019-01-02 14:20:00,69.48,69.55,69.42,69.53,27441.0,62.0165,62.0789,61.9629,62.0611,27441.0
2019-01-02 14:25:00,69.53,69.59,69.42,69.43,34549.0,62.0611,62.1147,61.9629,61.9718,34549.0
2019-01-02 14:30:00,69.45,69.65,69.43,69.58,49028.0,61.9897,62.1682,61.9718,62.1057,49028.0
2019-01-02 14:35:00,69.58,69.62,69.55,69.56,43572.0,62.1057,62.1414,62.0789,62.0879,43572.0
2019-01-02 14:40:00,69.57,69.59,69.39,69.47,41023.0,62.0968,62.1147,61.9361,62.0075,41023.0
2019-01-02 14:45:00,69.46,69.64,69.45,69.63,35557.0,61.9986,62.1593,61.9897,62.1504,35557.0
2019-01-02 14:50:00,69.63,69.63,69.48,69.5,40753.0,62.1504,62.1504,62.0165,62.0343,40753.0
2019-01-02 14:55:00,69.5,69.55,69.43,69.44,52330.0,62.0343,62.0789,61.9718,61.9808,52330.0
2019-01-02 15:00:00,69.43,69.54,69.36,69.37,84694.0,61.9718,62.07,61.9094,61.9183,84694.0
2019-01-02 15:05:00,69.37,69.39,69.23,69.27,170706.0,61.9183,61.9361,61.7933,61.829,170706.0
2019-01-02 15:10:00,69.28,69.4,69.17,69.38,77046.0,61.838,61.9451,61.7398,61.9272,77046.0
2019-01-02 15:15:00,69.38,69.41,69.15,69.21,69797.0,61.9272,61.954,61.7219,61.7755,69797.0
2019-01-02 15:20:00,69.2,69.36,69.15,69.35,142502.0,61.7665,61.9094,61.7219,61.9004,142502.0
2019-01-02 15:25:00,69.35,69.44,69.24,69.31,103311.0,61.9004,61.9808,61.8022,61.8647,103311.0
2019-01-02 15:30:00,69.31,69.31,69.13,69.16,81072.0,61.8647,61.8647,61.7041,61.7308,81072.0
2019-01-02 15:35:00,69.16,69.32,69.09,69.09,85853.0,61.7308,61.8737,61.6684,61.6684,85853.0
2019-01-02 15:40:00,69.09,69.26,69.07,69.14,104412.0,61.6684,61.8201,61.6505,61.713,104412.0
2019-01-02 15:45:00,69.15,69.36,69.14,69.28,105038.0,61.7219,61.9094,61.713,61.838,105038.0
2019-01-02 15:50:00,69.27,69.38,69.27,69.32,160139.0,61.829,61.9272,61.829,61.8737,160139.0
2019-01-02 15:55:00,69.31,69.52,69.3,69.48,403246.0,61.8647,62.0522,61.8558,62.0165,403246.0
2019-01-03 09:30:00,68.74,68.88,67.85,68.0,324907.0,61.356,61.4809,60.5616,60.6954,324907.0
2019-01-03 09:35:00,67.98,68.04,67.81,67.86,130015.0,60.6776,60.7312,60.5259,60.5705,130015.0
2019-01-03 09:40:00,67.85,68.02,67.64,67.66,137726.0,60.5616,60.7133,60.3741,60.392,137726.0
2019-01-03 09:45:00,67.67,67.67,67.28,67.29,100923.0,60.4009,60.4009,60.0528,60.0617,100923.0
2019-01-03 09:50:00,67.3,67.31,67.01,67.1,110529.0,60.0706,60.0796,59.8118,59.8921,110529.0
2019-01-03 09:55:00,67.12,67.2,67.01,67.17,110029.0,59.91,59.9814,59.8118,59.9546,110029.0
2019-01-03 10:00:00,67.17,67.17,66.77,66.81,136788.0,59.9546,59.9546,59.5976,59.6333,136788.0
2019-01-03 10:05:00,66.81,66.87,66.53,66.54,116219.0,59.6333,59.6868,59.3834,59.3923,116219.0
2019-01-03 10:10:00,66.53,66.57,66.3,66.37,141090.0,59.3834,59.4191,59.1781,59.2405,141090.0
2019-01-03 10:15:00,66.36,66.36,66.2,66.23,152662.0,59.2316,59.2316,59.0888,59.1156,152662.0
2019-01-03 10:20:00,66.23,66.26,66.07,66.07,254248.0,59.1156,59.1424,58.9728,58.9728,254248.0
2019-01-03 10:25:00,66.08,66.23,65.92,65.94,128866.0,58.9817,59.1156,58.8389,58.8567,128866.0
2019-01-03 10:30:00,65.93,66.03,65.84,65.99,203426.0,58.8478,58.9371,58.7675,58.9014,203426.0
2019-01-03 10:35:00,65.99,66.01,65.64,65.7,120349.0,58.9014,58.9192,58.589,58.6425,120349.0
2019-01-03 10:40:00,65.69,65.85,65.5,65.55,133823.0,58.6336,58.7764,58.464,58.5086,133823.0
2019-01-03 10:45:00,65.55,65.79,65.53,65.63,149685.0,58.5086,58.7228,58.4908,58.58,149685.0
2019-01-03 10:50:00,65.63,66.04,65.59,65.93,191731.0,58.58,58.946,58.5443,58.8478,191731.0
2019-01-03 10:55:00,65.93,66.18,65.92,66.16,121831.0,58.8478,59.071,58.8389,59.0531,121831.0
2019-01-03 11:00:00,66.17,66.4,66.1,66.36,81171.0,59.062,59.2673,58.9995,59.2316,81171.0
2019-01-03 11:05:00,66.39,66.46,66.26,66.26,108154.0,59.2584,59.3209,59.1424,59.1424,108154.0
2019-01-03 11:10:00,66.25,66.58,66.25,66.56,82328.0,59.1334,59.428,59.1334,59.4101,82328.0
2019-01-03 11:15:00,66.56,66.66,66.38,66.38,156899.0,59.4101,59.4994,59.2495,59.2495,156899.0
2019-01-03 11:20:00,66.38,66.61,66.35,66.51,78760.0,59.2495,59.4548,59.2227,59.3655,78760.0
2019-01-03 11:25:00,66.51,66.53,66.24,66.27,98993.0,59.3655,59.3834,59.1245,59.1513,98993.0
2019-01-03 11:30:00,66.28,66.42,66.23,66.39,64767.0,59.1602,59.2852,59.1156,59.2584,64767.0
2019-01-03 11:35:00,66.41,66.91,66.41,66.88,81448.0,59.2762,59.7225,59.2762,59.6958,81448.0
2019-01-03 11:40:00,66.89,67.13,66.86,66.98,155598.0,59.7047,59.9189,59.6779,59.785,155598.0
2019-01-03 11:45:00,66.99,66.99,66.85,66.9,119476.0,59.7939,59.7939,59.669,59.7136,119476.0
2019-01-03 11:50:00,66.91,66.99,66.78,66.92,117044.0,59.7225,59.7939,59.6065,59.7315,117044.0
2019-01-03 11:55:00,66.91,66.99,66.75,66.8,75713.0,59.7225,59.7939,59.5797,59.6244,75713.0
2019-01-03 12:00:00,66.81,66.91,66.62,66.67,77913.0,59.6333,59.7225,59.4637,59.5083,77913.0
2019-01-03 12:05:00,66.66,66.76,66.55,66.7,61933.0,59.4994,59.5886,59.4012,59.5351,61933.0
2019-01-03 12:10:00,66.7,66.97,66.62,66.88,58737.0,59.5351,59.7761,59.4637,59.6958,58737.0
2019-01-03 12:15:00,66.89,66.95,66.7,66.81,54070.0,59.7047,59.7582,59.5351,59.6333,54070.0
2019-01-03 12:20:00,66.79,66.92,66.78,66.89,39320.0,59.6154,59.7315,59.6065,59.7047,39320.0
2019-01-03 12:25:00,66.89,66.91,66.7,66.8,50573.0,59.7047,59.7225,59.5351,59.6244,50573.0
2019-01-03 12:30:00,66.81,66.97,66.74,66.92,48987.0,59.6333,59.7761,59.5708,59.7315,48987.0
2019-01-03 12:35:00,66.93,66.93,66.7,66.77,37723.0,59.7404,59.7404,59.5351,59.5976,37723.0
2019-01-03 12:40:00,66.77,66.87,66.71,66.79,31329.0,59.5976,59.6868,59.544,59.6154,31329.0
2019-01-03 12:45:00,66.78,66.9,66.72,66.78,26672.0,59.6065,59.7136,59.5529,59.6065,26672.0
2019-01-03 12:50:00,66.8,66.88,66.71,66.83,35949.0,59.6244,59.6958,59.544,59.6511,35949.0
2019-01-03 12:55:00,66.86,66.9,66.77,66.86,31471.0,59.6779,59.7136,59.5976,59.6779,31471.0
2019-01-03 13:00:00,66.84,66.86,66.64,66.7,36017.0,59.6601,59.6779,59.4815,59.5351,36017.0
2019-01-03 13:05:00,66.69,66.72,66.57,66.61,45427.0,59.5262,59.5529,59.4191,59.4548,45427.0
2019-01-03 13:10:00,66.6,66.66,66.53,66.55,41235.0,59.4458,59.4994,59.3834,59.4012,41235.0
2019-01-03 13:15:00,66.55,66.55,66.03,66.22,120105.0,59.4012,59.4012,58.9371,59.1067,120105.0
2019-01-03 13:20:00,66.22,66.44,66.2,66.4,70560.0,59.1067,59.303,59.0888,59.2673,70560.0
2019-01-03 13:25:00,66.4,66.51,66.36,66.46,46135.0,59.2673,59.3655,59.2316,59.3209,46135.0
2019-01-03 13:30:00,66.45,66.5,66.34,66.35,54951.0,59.3119,59.3566,59.2138,59.2227,54951.0
2019-01-03 13:35:00,66.34,66.55,66.27,66.52,43633.0,59.2138,59.4012,59.1513,59.3744,43633.0
2019-01-03 13:40:00,66.52,66.57,66.48,66.51,63732.0,59.3744,59.4191,59.3387,59.3655,63732.0
2019-01-03 13:45:00,66.52,66.52,66.31,66.36,56646.0,59.3744,59.3744,59.187,59.2316,56646.0
2019-01-03 13:50:00,66.37,66.37,66.19,66.19,79495.0,59.2405,59.2405,59.0799,59.0799,79495.0
2019-01-03 13:55:00,66.19,66.24,66.1,66.2,58414.0,59.0799,59.1245,58.9995,59.0888,58414.0
2019-01-03 14:00:00,66.19,66.25,66.09,66.17,66200.0,59.0799,59.1334,58.9906,59.062,66200.0
2019-01-03 14:05:00,66.17,66.43,66.17,66.39,63882.0,59.062,59.2941,59.062,59.2584,63882.0
2019-01-03 14:10:00,66.41,66.5,66.37,66.4,58784.0,59.2762,59.3566,59.2405,59.2673,58784.0
2019-01-03 14:15:00,66.4,66.6,66.35,66.57,43687.0,59.2673,59.4458,59.2227,59.4191,43687.0
2019-01-03 14:20:00,66.56,66.59,66.5,66.54,33310.0,59.4101,59.4369,59.3566,59.3923,33310.0
2019-01-03 14:25:00,66.55,66.73,66.47,66.68,49495.0,59.4012,59.5619,59.3298,59.5172,49495.0
2019-01-03 14:30:00,66.69,66.79,66.62,66.67,60412.0,59.5262,59.6154,59.4637,59.5083,60412.0
2019-01-03 14:35:00,66.69,66.7,66.53,66.64,40113.0,59.5262,59.5351,59.3834,59.4815,40113.0
2019-01-03 14:40:00,66.6,66.68,66.55,66.58,34364.0,59.4458,59.5172,59.4012,59.428,34364.0
2019-01-03 14:45:00,66.57,66.63,66.51,66.6,46507.0,59.4191,59.4726,59.3655,59.4458,46507.0
2019-01-03 14:50:00,66.59,66.63,66.51,66.56,43940.0,59.4369,59.4726,59.3655,59.4101,43940.0
2019-01-03 14:55:00,66.56,66.56,66.34,66.4,59708.0,59.4101,59.4101,59.2138,59.2673,59708.0
2019-01-03 15:00:00,66.41,66.5,66.37,66.4,47092.0,59.2762,59.3566,59.2405,59.2673,47092.0
2019-01-03 15:05:00,66.42,66.47,66.29,66.35,56437.0,59.2852,59.3298,59.1691,59.2227,56437.0
2019-01-03 15:10:00,66.34,66.4,66.26,66.26,44468.0,59.2138,59.2673,59.1424,59.1424,44468.0
2019-01-03 15:15:00,66.27,66.41,66.2,66.36,61630.0,59.1513,59.2762,59.0888,59.2316,61630.0
2019-01-03 15:20:00,66.36,66.42,66.21,66.22,77539.0,59.2316,59.2852,59.0977,59.1067,77539.0
2019-01-03 15:25:00,66.22,66.33,66.17,66.24,87329.0,59.1067,59.2048,59.062,59.1245,87329.0
2019-01-03 15:30:00,66.24,66.49,66.17,66.41,126684.0,59.1245,59.3477,59.062,59.2762,126684.0
2019-01-03 15:35:00,66.42,66.49,66.22,66.24,136926.0,59.2852,59.3477,59.1067,59.1245,136926.0
2019-01-03 15:40:00,66.24,66.38,66.2,66.3,224751.0,59.1245,59.2495,59.0888,59.1781,224751.0
2019-01-03 15:45:00,66.3,66.48,66.29,66.44,170831.0,59.1781,59.3387,59.1691,59.303,170831.0
2019-01-03 15:50:00,66.44,66.53,66.29,66.38,198910.0,59.303,59.3834,59.1691,59.2495,198910.0
2019-01-03 15:55:00,66.38,66.48,66.09,66.24,491003.0,59.2495,59.3387,58.9906,59.1245,491003.0
2019-01-04 09:30:00,67.12,67.45,67.01,67.3,135194.0,59.91,60.2045,59.8118,60.0706,135194.0
2019-01-04 09:35:00,67.28,67.31,66.99,67.13,104937.0,60.0528,60.0796,59.7939,59.9189,104937.0
2019-01-04 09:40:00,67.18,67.45,67.16,67.34,102311.0,59.9635,60.2045,59.9457,60.1063,102311.0
2019-01-04 09:45:00,67.33,67.38,67.04,67.11,105005.0,60.0974,60.142,59.8386,59.9011,105005.0
2019-01-04 09:50:00,67.1,67.3,67.09,67.16,75097.0,59.8921,60.0706,59.8832,59.9457,75097.0
2019-01-04 09:55:00,67.18,67.46,67.16,67.46,69622.0,59.9635,60.2135,59.9457,60.2135,69622.0
2019-01-04 10:00:00,67.45,67.65,67.45,67.56,77975.0,60.2045,60.383,60.2045,60.3027,77975.0
2019-01-04 10:05:00,67.55,67.59,67.51,67.55,72693.0,60.2938,60.3295,60.2581,60.2938,72693.0
2019-01-04 10:10:00,67.55,67.66,67.55,67.56,57518.0,60.2938,60.392,60.2938,60.3027,57518.0
2019-01-04 10:15:00,67.58,67.63,67.39,67.4,62745.0,60.3206,60.3652,60.151,60.1599,62745.0
2019-01-04 10:20:00,67.4,67.84,67.25,67.77,86958.0,60.1599,60.5526,60.026,60.4902,86958.0
2019-01-04 10:25:00,67.75,67.93,67.72,67.92,92841.0,60.4723,60.633,60.4455,60.624,92841.0
2019-01-04 10:30:00,67.94,68.08,67.83,67.87,124105.0,60.6419,60.7669,60.5437,60.5794,124105.0
2019-01-04 10:35:00,67.87,67.95,67.78,67.84,71140.0,60.5794,60.6508,60.4991,60.5526,71140.0
2019-01-04 10:40:00,67.86,67.89,67.73,67.8,53062.0,60.5705,60.5973,60.4545,60.5169,53062.0
2019-01-04 10:45:00,67.78,67.93,67.73,67.78,73167.0,60.4991,60.633,60.4545,60.4991,73167.0
2019-01-04 10:50:00,67.79,67.95,67.7,67.72,62555.0,60.508,60.6508,60.4277,60.4455,62555.0
2019-01-04 10:55:00,67.73,67.88,67.71,67.85,35627.0,60.4545,60.5883,60.4366,60.5616,35627.0
2019-01-04 11:00:00,67.85,68.11,67.85,68.09,195162.0,60.5616,60.7936,60.5616,60.7758,195162.0
2019-01-04 11:05:00,68.08,68.11,67.99,68.09,34253.0,60.7669,60.7936,60.6865,60.7758,34253.0
2019-01-04 11:10:00,68.1,68.17,67.97,67.97,38404.0,60.7847,60.8472,60.6687,60.6687,38404.0
2019-01-04 11:15:00,67.97,67.98,67.69,67.75,72362.0,60.6687,60.6776,60.4187,60.4723,72362.0
2019-01-04 11:20:00,67.74,67.75,67.55,67.59,84559.0,60.4634,60.4723,60.2938,60.3295,84559.0
2019-01-04 11:25:00,67.62,67.73,67.57,67.72,97764.0,60.3563,60.4545,60.3116,60.4455,97764.0
2019-01-04 11:30:00,67.71,67.85,67.61,67.84,63430.0,60.4366,60.5616,60.3473,60.5526,63430.0
2019-01-04 11:35:00,67.84,67.84,67.56,67.61,65052.0,60.5526,60.5526,60.3027,60.3473,65052.0
2019-01-04 11:40:00,67.62,67.75,67.6,67.7,67884.0,60.3563,60.4723,60.3384,60.4277,67884.0
2019-01-04 11:45:00,67.72,67.89,67.72,67.79,37208.0,60.4455,60.5973,60.4455,60.508,37208.0
2019-01-04 11:50:00,67.79,67.98,67.79,67.96,87710.0,60.508,60.6776,60.508,60.6597,87710.0
2019-01-04 11:55:00,67.97,67.98,67.86,67.89,29033.0,60.6687,60.6776,60.5705,60.5973,29033.0
2019-01-04 12:00:00,67.88,67.94,67.75,67.8,36807.0,60.5883,60.6419,60.4723,60.5169,36807.0
2019-01-04 12:05:00,67.81,67.91,67.76,67.9,38255.0,60.5259,60.6151,60.4812,60.6062,38255.0
2019-01-04 12:10:00,67.9,68.09,67.88,68.05,25198.0,60.6062,60.7758,60.5883,60.7401,25198.0
2019-01-04 12:15:00,68.04,68.28,68.02,68.26,158332.0,60.7312,60.9454,60.7133,60.9275,158332.0
2019-01-04 12:20:00,68.26,68.33,68.21,68.24,40817.0,60.9275,60.99,60.8829,60.9097,40817.0
2019-01-04 12:25:00,68.24,68.27,68.19,68.21,40545.0,60.9097,60.9364,60.865,60.8829,40545.0
2019-01-04 12:30:00,68.22,68.25,68.11,68.25,34793.0,60.8918,60.9186,60.7936,60.9186,34793.0
2019-01-04 12:35:00,68.24,68.35,68.22,68.32,95718.0,60.9097,61.0079,60.8918,60.9811,95718.0
2019-01-04 12:40:00,68.33,68.48,68.32,68.39,46916.0,60.99,61.1239,60.9811,61.0436,46916.0
2019-01-04 12:45:00,68.39,68.43,68.31,68.34,57494.0,61.0436,61.0793,60.9721,60.9989,57494.0
2019-01-04 12:50:00,68.34,68.39,68.3,68.34,52272.0,60.9989,61.0436,60.9632,60.9989,52272.0
2019-01-04 12:55:00,68.35,68.44,68.34,68.36,60852.0,61.0079,61.0882,60.9989,61.0168,60852.0
2019-01-04 13:00:00,68.37,68.51,68.36,68.5,65200.0,61.0257,61.1507,61.0168,61.1417,65200.0
2019-01-04 13:05:00,68.49,68.58,68.49,68.56,33712.0,61.1328,61.2131,61.1328,61.1953,33712.0
2019-01-04 13:10:00,68.55,68.56,68.42,68.43,43671.0,61.1864,61.1953,61.0703,61.0793,43671.0
2019-01-04 13:15:00,68.44,68.49,68.39,68.46,30054.0,61.0882,61.1328,61.0436,61.106,30054.0
2019-01-04 13:20:00,68.47,68.5,68.41,68.42,40507.0,61.115,61.1417,61.0614,61.0703,40507.0
2019-01-04 13:25:00,68.42,68.46,68.38,68.45,30241.0,61.0703,61.106,61.0346,61.0971,30241.0
2019-01-04 13:30:00,68.45,68.57,68.45,68.46,34403.0,61.0971,61.2042,61.0971,61.106,34403.0
2019-01-04 13:35:00,68.45,68.46,68.34,68.34,42110.0,61.0971,61.106,60.9989,60.9989,42110.0
2019-01-04 13:40:00,68.36,68.37,68.14,68.19,60892.0,61.0168,61.0257,60.8204,60.865,60892.0
2019-01-04 13:45:00,68.19,68.39,68.17,68.39,27064.0,60.865,61.0436,60.8472,61.0436,27064.0
2019-01-04 13:50:00,68.37,68.37,68.26,68.32,98720.0,61.0257,61.0257,60.9275,60.9811,98720.0
2019-01-04 13:55:00,68.32,68.34,68.11,68.12,91607.0,60.9811,60.9989,60.7936,60.8026,91607.0
2019-01-04 14:00:00,68.13,68.22,68.06,68.19,73006.0,60.8115,60.8918,60.749,60.865,73006.0
2019-01-04 14:05:00,68.2,68.21,67.94,67.99,69164.0,60.874,60.8829,60.6419,60.6865,69164.0
2019-01-04 14:10:00,67.98,68.05,67.95,67.97,37527.0,60.6776,60.7401,60.6508,60.6687,37527.0
2019-01-04 14:15:00,67.96,68.01,67.89,67.92,40760.0,60.6597,60.7044,60.5973,60.624,40760.0
2019-01-04 14:20:00,67.93,68.14,67.87,68.12,63767.0,60.633,60.8204,60.5794,60.8026,63767.0
2019-01-04 14:25:00,68.13,68.13,68.02,68.08,35997.0,60.8115,60.8115,60.7133,60.7669,35997.0
2019-01-04 14:30:00,68.07,68.12,68.02,68.12,42855.0,60.7579,60.8026,60.7133,60.8026,42855.0
2019-01-04 14:35:00,68.13,68.18,68.07,68.13,59201.0,60.8115,60.8561,60.7579,60.8115,59201.0
2019-01-04 14:40:00,68.12,68.2,68.05,68.12,42225.0,60.8026,60.874,60.7401,60.8026,42225.0
2019-01-04 14:45:00,68.12,68.12,67.87,68.05,85943.0,60.8026,60.8026,60.5794,60.7401,85943.0
2019-01-04 14:50:00,68.05,68.08,67.95,67.98,78746.0,60.7401,60.7669,60.6508,60.6776,78746.0
2019-01-04 14:55:00,67.97,68.0,67.84,67.87,58268.0,60.6687,60.6954,60.5526,60.5794,58268.0
2019-01-04 15:00:00,67.87,68.1,67.86,68.1,60206.0,60.5794,60.7847,60.5705,60.7847,60206.0
2019-01-04 15:05:00,68.09,68.14,68.03,68.03,58322.0,60.7758,60.8204,60.7222,60.7222,58322.0
2019-01-04 15:10:00,68.03,68.13,68.0,68.1,69178.0,60.7222,60.8115,60.6954,60.7847,69178.0
2019-01-04 15:15:00,68.1,68.18,68.06,68.15,71137.0,60.7847,60.8561,60.749,60.8293,71137.0
2019-01-04 15:20:00,68.16,68.17,67.9,67.93,133021.0,60.8383,60.8472,60.6062,60.633,133021.0
2019-01-04 15:25:00,67.92,67.98,67.85,67.94,78037.0,60.624,60.6776,60.5616,60.6419,78037.0
2019-01-04 15:30:00,67.93,68.1,67.9,68.09,80316.0,60.633,60.7847,60.6062,60.7758,80316.0
2019-01-04 15:35:00,68.09,68.13,68.0,68.01,98929.0,60.7758,60.8115,60.6954,60.7044,98929.0
2019-01-04 15:40:00,68.01,68.02,67.91,67.96,120486.0,60.7044,60.7133,60.6151,60.6597,120486.0
2019-01-04 15:45:00,67.94,68.17,67.93,68.03,244613.0,60.6419,60.8472,60.633,60.7222,244613.0
2019-01-04 15:50:00,68.02,68.11,67.98,68.03,251692.0,60.7133,60.7936,60.6776,60.7222,251692.0
2019-01-04 15:55:00,68.03,68.22,68.03,68.1,381770.0,60.7222,60.8918,60.7222,60.7847,381770.0
2019-01-07 09:30:00,68.19,68.68,68.18,68.6,149236.0,60.865,61.3024,60.8561,61.231,149236.0
2019-01-07 09:35:00,68.61,68.87,68.61,68.72,126018.0,61.2399,61.472,61.2399,61.3381,126018.0
2019-01-07 09:40:00,68.71,68.77,68.39,68.55,122929.0,61.3292,61.3827,61.0436,61.1864,122929.0
2019-01-07 09:45:00,68.57,68.69,68.38,68.38,88631.0,61.2042,61.3113,61.0346,61.0346,88631.0
2019-01-07 09:50:00,68.37,68.45,68.29,68.39,81250.0,61.0257,61.0971,60.9543,61.0436,81250.0
2019-01-07 09:55:00,68.38,68.9,68.38,68.87,224954.0,61.0346,61.4988,61.0346,61.472,224954.0
2019-01-07 10:00:00,68.89,69.02,68.69,69.02,60969.0,61.4898,61.6059,61.3113,61.6059,60969.0
2019-01-07 10:05:00,69.03,69.21,69.02,69.06,112356.0,61.6148,61.7755,61.6059,61.6416,112356.0
2019-01-07 10:10:00,69.07,69.16,69.04,69.11,93706.0,61.6505,61.7308,61.6237,61.6862,93706.0
2019-01-07 10:15:00,69.1,69.24,69.02,69.05,88785.0,61.6773,61.8022,61.6059,61.6327,88785.0
2019-01-07 10:20:00,69.05,69.06,68.84,68.99,61164.0,61.6327,61.6416,61.4452,61.5791,61164.0
2019-01-07 10:25:00,68.98,69.21,68.95,69.09,69707.0,61.5702,61.7755,61.5434,61.6684,69707.0
2019-01-07 10:30:00,69.09,69.45,69.08,69.45,95598.0,61.6684,61.9897,61.6594,61.9897,95598.0
2019-01-07 10:35:00,69.46,69.62,69.39,69.58,143423.0,61.9986,62.1414,61.9361,62.1057,143423.0
2019-01-07 10:40:00,69.58,69.75,69.54,69.64,136656.0,62.1057,62.2575,62.07,62.1593,136656.0
2019-01-07 10:45:00,69.63,69.64,69.4,69.47,81375.0,62.1504,62.1593,61.9451,62.0075,81375.0
2019-01-07 10:50:00,69.47,69.6,69.45,69.53,87627.0,62.0075,62.1236,61.9897,62.0611,87627.0
2019-01-07 10:55:00,69.53,69.61,69.5,69.51,55673.0,62.0611,62.1325,62.0343,62.0432,55673.0
2019-01-07 11:00:00,69.51,69.68,69.49,69.59,75128.0,62.0432,62.195,62.0254,62.1147,75128.0
2019-01-07 11:05:00,69.59,69.59,69.31,69.36,94206.0,62.1147,62.1147,61.8647,61.9094,94206.0
2019-01-07 11:10:00,69.36,69.57,69.36,69.55,44007.0,61.9094,62.0968,61.9094,62.0789,44007.0
2019-01-07 11:15:00,69.55,69.72,69.54,69.72,50361.0,62.0789,62.2307,62.07,62.2307,50361.0
2019-01-07 11:20:00,69.72,69.76,69.57,69.57,83456.0,62.2307,62.2664,62.0968,62.0968,83456.0
2019-01-07 11:25:00,69.57,69.57,69.45,69.47,48054.0,62.0968,62.0968,61.9897,62.0075,48054.0
2019-01-07 11:30:00,69.47,69.57,69.38,69.5,62862.0,62.0075,62.0968,61.9272,62.0343,62862.0
2019-01-07 11:35:00,69.51,69.67,69.51,69.57,52130.0,62.0432,62.1861,62.0432,62.0968,52130.0
2019-01-07 11:40:00,69.58,69.66,69.51,69.65,48312.0,62.1057,62.1771,62.0432,62.1682,48312.0
2019-01-07 11:45:00,69.66,69.72,69.63,69.67,58762.0,62.1771,62.2307,62.1504,62.1861,58762.0
2019-01-07 11:50:00,69.68,69.78,69.68,69.7,71997.0,62.195,62.2842,62.195,62.2128,71997.0
2019-01-07 11:55:00,69.7,69.8,69.69,69.78,98279.0,62.2128,62.3021,62.2039,62.2842,98279.0
2019-01-07 12:00:00,69.79,69.87,69.65,69.65,95899.0,62.2932,62.3646,62.1682,62.1682,95899.0
2019-01-07 12:05:00,69.66,69.74,69.5,69.55,130739.0,62.1771,62.2485,62.0343,62.0789,130739.0
2019-01-07 12:10:00,69.55,69.68,69.54,69.68,63153.0,62.0789,62.195,62.07,62.195,63153.0
2019-01-07 12:15:00,69.67,69.68,69.6,69.61,51840.0,62.1861,62.195,62.1236,62.1325,51840.0
2019-01-07 12:20:00,69.61,69.68,69.61,69.67,26484.0,62.1325,62.195,62.1325,62.1861,26484.0
2019-01-07 12:25:00,69.68,69.72,69.62,69.64,47364.0,62.195,62.2307,62.1414,62.1593,47364.0
2019-01-07 12:30:00,69.64,69.85,69.61,69.83,80738.0,62.1593,62.3467,62.1325,62.3289,80738.0
2019-01-07 12:35:00,69.83,69.83,69.62,69.65,81687.0,62.3289,62.3289,62.1414,62.1682,81687.0
2019-01-07 12:40:00,69.65,69.65,69.48,69.49,67093.0,62.1682,62.1682,62.0165,62.0254,67093.0
2019-01-07 12:45:00,69.49,69.51,69.42,69.43,79349.0,62.0254,62.0432,61.9629,61.9718,79349.0
2019-01-07 12:50:00,69.44,69.46,69.21,69.24,87315.0,61.9808,61.9986,61.7755,61.8022,87315.0
2019-01-07 12:55:00,69.25,69.37,69.21,69.21,144142.0,61.8112,61.9183,61.7755,61.7755,144142.0
2019-01-07 13:00:00,69.21,69.34,69.17,69.23,119947.0,61.7755,61.8915,61.7398,61.7933,119947.0
2019-01-07 13:05:00,69.24,69.46,69.23,69.34,76518.0,61.8022,61.9986,61.7933,61.8915,76518.0
2019-01-07 13:10:00,69.34,69.44,69.24,69.32,146119.0,61.8915,61.9808,61.8022,61.8737,146119.0
2019-01-07 13:15:00,69.33,69.4,69.28,69.31,68515.0,61.8826,61.9451,61.838,61.8647,68515.0
2019-01-07 13:20:00,69.33,69.37,69.29,69.37,73727.0,61.8826,61.9183,61.8469,61.9183,73727.0
2019-01-07 13:25:00,69.38,69.45,69.38,69.41,34446.0,61.9272,61.9897,61.9272,61.954,34446.0
2019-01-07 13:30:00,69.41,69.45,69.35,69.41,41806.0,61.954,61.9897,61.9004,61.954,41806.0
2019-01-07 13:35:00,69.41,69.42,69.29,69.32,46330.0,61.954,61.9629,61.8469,61.8737,46330.0
2019-01-07 13:40:00,69.32,69.34,69.17,69.19,70303.0,61.8737,61.8915,61.7398,61.7576,70303.0
2019-01-07 13:45:00,69.2,69.2,69.0,69.06,85397.0,61.7665,61.7665,61.588,61.6416,85397.0
2019-01-07 13:50:00,69.05,69.19,69.01,69.17,75207.0,61.6327,61.7576,61.597,61.7398,75207.0
2019-01-07 13:55:00,69.17,69.28,69.15,69.24,51725.0,61.7398,61.838,61.7219,61.8022,51725.0
2019-01-07 14:00:00,69.24,69.35,69.21,69.34,38920.0,61.8022,61.9004,61.7755,61.8915,38920.0
2019-01-07 14:05:00,69.34,69.34,69.08,69.11,56248.0,61.8915,61.8915,61.6594,61.6862,56248.0
2019-01-07 14:10:00,69.11,69.11,68.98,69.05,86851.0,61.6862,61.6862,61.5702,61.6327,86851.0
2019-01-07 14:15:00,69.05,69.19,69.03,69.19,232744.0,61.6327,61.7576,61.6148,61.7576,232744.0
2019-01-07 14:20:00,69.21,69.27,69.08,69.08,67583.0,61.7755,61.829,61.6594,61.6594,67583.0
2019-01-07 14:25:00,69.07,69.14,69.06,69.1,66007.0,61.6505,61.713,61.6416,61.6773,66007.0
2019-01-07 14:30:00,69.11,69.17,69.06,69.17,46167.0,61.6862,61.7398,61.6416,61.7398,46167.0
2019-01-07 14:35:00,69.16,69.17,69.12,69.14,37608.0,61.7308,61.7398,61.6951,61.713,37608.0
2019-01-07 14:40:00,69.14,69.22,69.11,69.17,66039.0,61.713,61.7844,61.6862,61.7398,66039.0
2019-01-07 14:45:00,69.17,69.21,69.08,69.21,93490.0,61.7398,61.7755,61.6594,61.7755,93490.0
2019-01-07 14:50:00,69.21,69.23,69.14,69.19,68551.0,61.7755,61.7933,61.713,61.7576,68551.0
2019-01-07 14:55:00,69.19,69.22,69.04,69.09,211786.0,61.7576,61.7844,61.6237,61.6684,211786.0
2019-01-07 15:00:00,69.08,69.12,69.04,69.08,99585.0,61.6594,61.6951,61.6237,61.6594,99585.0
2019-01-07 15:05:00,69.08,69.08,68.98,69.03,103227.0,61.6594,61.6594,61.5702,61.6148,103227.0
2019-01-07 15:10:00,69.04,69.11,69.03,69.08,94506.0,61.6237,61.6862,61.6148,61.6594,94506.0
2019-01-07 15:15:00,69.08,69.17,69.07,69.16,88500.0,61.6594,61.7398,61.6505,61.7308,88500.0
2019-01-07 15:20:00,69.15,69.19,69.12,69.19,80983.0,61.7219,61.7576,61.6951,61.7576,80983.0
2019-01-07 15:25:00,69.18,69.25,69.15,69.16,63064.0,61.7487,61.8112,61.7219,61.7308,63064.0
2019-01-07 15:30:00,69.16,69.19,69.02,69.11,203990.0,61.7308,61.7576,61.6059,61.6862,203990.0
2019-01-07 15:35:00,69.1,69.27,69.08,69.2,94420.0,61.6773,61.829,61.6594,61.7665,94420.0
2019-01-07 15:40:00,69.2,69.22,69.17,69.2,127236.0,61.7665,61.7844,61.7398,61.7665,127236.0
2019-01-07 15:45:00,69.19,69.38,69.19,69.37,245844.0,61.7576,61.9272,61.7576,61.9183,245844.0
2019-01-07 15:50:00,69.36,69.37,69.19,69.2,216319.0,61.9094,61.9183,61.7576,61.7665,216319.0
2019-01-07 15:55:00,69.2,69.24,69.06,69.16,644114.0,61.7665,61.8022,61.6416,61.7308,644114.0
2019-01-08 09:30:00,69.55,69.6,68.75,69.08,270005.0,62.0789,62.1236,61.3649,61.6594,270005.0
2019-01-08 09:35:00,69.05,69.25,69.02,69.04,157196.0,61.6327,61.8112,61.6059,61.6237,157196.0
2019-01-08 09:40:00,69.03,69.64,69.01,69.63,120101.0,61.6148,62.1593,61.597,62.1504,120101.0
2019-01-08 09:45:00,69.64,69.64,69.28,69.33,44011.0,62.1593,62.1593,61.838,61.8826,44011.0
2019-01-08 09:50:00,69.3,69.32,69.01,69.01,43226.0,61.8558,61.8737,61.597,61.597,43226.0
2019-01-08 09:55:00,69.02,69.07,68.76,68.83,92037.0,61.6059,61.6505,61.3738,61.4363,92037.0
2019-01-08 10:00:00,68.86,68.98,68.78,68.82,114484.0,61.4631,61.5702,61.3917,61.4274,114484.0
2019-01-08 10:05:00,68.82,68.86,68.68,68.74,96955.0,61.4274,61.4631,61.3024,61.356,96955.0
2019-01-08 10:10:00,68.73,68.84,68.5,68.5,84015.0,61.347,61.4452,61.1417,61.1417,84015.0
2019-01-08 10:15:00,68.51,68.52,68.29,68.34,91749.0,61.1507,61.1596,60.9543,60.9989,91749.0
2019-01-08 10:20:00,68.33,68.46,68.24,68.45,79741.0,60.99,61.106,60.9097,61.0971,79741.0
2019-01-08 10:25:00,68.45,68.52,68.33,68.4,102051.0,61.0971,61.1596,60.99,61.0525,102051.0
2019-01-08 10:30:00,68.4,68.52,68.22,68.24,65962.0,61.0525,61.1596,60.8918,60.9097,65962.0
2019-01-08 10:35:00,68.27,68.27,67.99,68.08,134792.0,60.9364,60.9364,60.6865,60.7669,134792.0
2019-01-08 10:40:00,68.09,68.15,67.9,67.91,91974.0,60.7758,60.8293,60.6062,60.6151,91974.0
2019-01-08 10:45:00,67.92,67.96,67.66,67.66,84409.0,60.624,60.6597,60.392,60.392,84409.0
2019-01-08 10:50:00,67.68,67.69,67.28,67.31,129603.0,60.4098,60.4187,60.0528,60.0796,129603.0
2019-01-08 10:55:00,67.34,67.46,67.23,67.38,130176.0,60.1063,60.2135,60.0082,60.142,130176.0
2019-01-08 11:00:00,67.38,67.53,67.33,67.34,156432.0,60.142,60.2759,60.0974,60.1063,156432.0
2019-01-08 11:05:00,67.35,67.57,67.33,67.44,157873.0,60.1153,60.3116,60.0974,60.1956,157873.0
2019-01-08 11:10:00,67.45,67.48,67.32,67.35,126266.0,60.2045,60.2313,60.0885,60.1153,126266.0
2019-01-08 11:15:00,67.35,67.48,67.33,67.36,113595.0,60.1153,60.2313,60.0974,60.1242,113595.0
2019-01-08 11:20:00,67.34,67.42,67.25,67.42,71966.0,60.1063,60.1778,60.026,60.1778,71966.0
2019-01-08 11:25:00,67.43,67.48,67.19,67.23,134733.0,60.1867,60.2313,59.9725,60.0082,134733.0
2019-01-08 11:30:00,67.24,67.29,67.13,67.14,98256.0,60.0171,60.0617,59.9189,59.9278,98256.0
2019-01-08 11:35:00,67.13,67.21,67.08,67.12,103245.0,59.9189,59.9903,59.8743,59.91,103245.0
2019-01-08 11:40:00,67.13,67.2,67.0,67.06,101910.0,59.9189,59.9814,59.8029,59.8564,101910.0
2019-01-08 11:45:00,67.07,67.14,67.0,67.12,140977.0,59.8653,59.9278,59.8029,59.91,140977.0
2019-01-08 11:50:00,67.11,67.16,67.06,67.09,90516.0,59.9011,59.9457,59.8564,59.8832,90516.0
2019-01-08 11:55:00,67.09,67.31,67.09,67.29,57755.0,59.8832,60.0796,59.8832,60.0617,57755.0
2019-01-08 12:00:00,67.28,67.38,67.2,67.27,64847.0,60.0528,60.142,59.9814,60.0439,64847.0
2019-01-08 12:05:00,67.26,67.39,67.22,67.35,162166.0,60.0349,60.151,59.9992,60.1153,162166.0
2019-01-08 12:10:00,67.34,67.39,67.2,67.37,87178.0,60.1063,60.151,59.9814,60.1331,87178.0
2019-01-08 12:15:00,67.37,67.43,67.29,67.38,44506.0,60.1331,60.1867,60.0617,60.142,44506.0
2019-01-08 12:20:00,67.37,67.38,67.18,67.35,77714.0,60.1331,60.142,59.9635,60.1153,77714.0
2019-01-08 12:25:00,67.36,67.45,67.36,67.41,67999.0,60.1242,60.2045,60.1242,60.1688,67999.0
2019-01-08 12:30:00,67.41,67.48,67.38,67.45,51357.0,60.1688,60.2313,60.142,60.2045,51357.0
2019-01-08 12:35:00,67.44,67.45,67.33,67.39,48175.0,60.1956,60.2045,60.0974,60.151,48175.0
2019-01-08 12:40:00,67.39,67.62,67.38,67.62,119262.0,60.151,60.3563,60.142,60.3563,119262.0
2019-01-08 12:45:00,67.62,67.7,67.37,67.44,137140.0,60.3563,60.4277,60.1331,60.1956,137140.0
2019-01-08 12:50:00,67.44,67.6,67.39,67.56,182840.0,60.1956,60.3384,60.151,60.3027,182840.0
2019-01-08 12:55:00,67.55,67.77,67.53,67.73,65306.0,60.2938,60.4902,60.2759,60.4545,65306.0
2019-01-08 13:00:00,67.73,67.92,67.68,67.89,40841.0,60.4545,60.624,60.4098,60.5973,40841.0
2019-01-08 13:05:00,67.88,67.94,67.84,67.86,97288.0,60.5883,60.6419,60.5526,60.5705,97288.0
2019-01-08 13:10:00,67.86,67.93,67.79,67.9,70237.0,60.5705,60.633,60.508,60.6062,70237.0
2019-01-08 13:15:00,67.9,67.91,67.79,67.81,36671.0,60.6062,60.6151,60.508,60.5259,36671.0
2019-01-08 13:20:00,67.82,67.91,67.78,67.87,32342.0,60.5348,60.6151,60.4991,60.5794,32342.0
2019-01-08 13:25:00,67.87,67.88,67.8,67.86,46296.0,60.5794,60.5883,60.5169,60.5705,46296.0
2019-01-08 13:30:00,67.86,67.92,67.82,67.83,35433.0,60.5705,60.624,60.5348,60.5437,35433.0
2019-01-08 13:35:00,67.82,67.82,67.71,67.73,62390.0,60.5348,60.5348,60.4366,60.4545,62390.0
2019-01-08 13:40:00,67.72,67.74,67.67,67.67,50885.0,60.4455,60.4634,60.4009,60.4009,50885.0
2019-01-08 13:45:00,67.67,67.67,67.56,67.64,63574.0,60.4009,60.4009,60.3027,60.3741,63574.0
2019-01-08 13:50:00,67.65,67.83,67.63,67.8,86824.0,60.383,60.5437,60.3652,60.5169,86824.0
2019-01-08 13:55:00,67.81,67.82,67.66,67.7,63614.0,60.5259,60.5348,60.392,60.4277,63614.0
2019-01-08 14:00:00,67.71,67.77,67.66,67.72,92723.0,60.4366,60.4902,60.392,60.4455,92723.0
2019-01-08 14:05:00,67.72,67.78,67.65,67.71,67163.0,60.4455,60.4991,60.383,60.4366,67163.0
2019-01-08 14:10:00,67.7,67.78,67.69,67.77,42719.0,60.4277,60.4991,60.4187,60.4902,42719.0
2019-01-08 14:15:00,67.78,67.82,67.73,67.79,52725.0,60.4991,60.5348,60.4545,60.508,52725.0
2019-01-08 14:20:00,67.81,67.86,67.79,67.82,54184.0,60.5259,60.5705,60.508,60.5348,54184.0
2019-01-08 14:25:00,67.82,67.93,67.81,67.92,45952.0,60.5348,60.633,60.5259,60.624,45952.0
2019-01-08 14:30:00,67.91,68.09,67.88,68.04,73099.0,60.6151,60.7758,60.5883,60.7312,73099.0
2019-01-08 14:35:00,68.04,68.2,68.0,68.18,72130.0,60.7312,60.874,60.6954,60.8561,72130.0
2019-01-08 14:40:00,68.17,68.27,68.17,68.25,64333.0,60.8472,60.9364,60.8472,60.9186,64333.0
2019-01-08 14:45:00,68.26,68.27,68.19,68.22,54822.0,60.9275,60.9364,60.865,60.8918,54822.0
2019-01-08 14:50:00,68.22,68.22,68.15,68.16,62357.0,60.8918,60.8918,60.8293,60.8383,62357.0
2019-01-08 14:55:00,68.15,68.17,68.08,68.09,62754.0,60.8293,60.8472,60.7669,60.7758,62754.0
2019-01-08 15:00:00,68.08,68.12,68.02,68.03,82270.0,60.7669,60.8026,60.7133,60.7222,82270.0
2019-01-08 15:05:00,68.04,68.15,67.88,68.11,72335.0,60.7312,60.8293,60.5883,60.7936,72335.0
2019-01-08 15:10:00,68.11,68.15,68.07,68.09,112397.0,60.7936,60.8293,60.7579,60.7758,112397.0
2019-01-08 15:15:00,68.1,68.18,68.07,68.17,77471.0,60.7847,60.8561,60.7579,60.8472,77471.0
2019-01-08 15:20:00,68.17,68.24,68.11,68.22,70353.0,60.8472,60.9097,60.7936,60.8918,70353.0
2019-01-08 15:25:00,68.23,68.27,68.19,68.26,63979.0,60.9007,60.9364,60.865,60.9275,63979.0
2019-01-08 15:30:00,68.26,68.26,68.15,68.17,200309.0,60.9275,60.9275,60.8293,60.8472,200309.0
2019-01-08 15:35:00,68.17,68.31,68.12,68.26,101493.0,60.8472,60.9721,60.8026,60.9275,101493.0
2019-01-08 15:40:00,68.26,68.4,68.24,68.4,97639.0,60.9275,61.0525,60.9097,61.0525,97639.0
2019-01-08 15:45:00,68.4,68.47,68.34,68.35,136440.0,61.0525,61.115,60.9989,61.0079,136440.0
2019-01-08 15:50:00,68.35,68.41,68.24,68.4,174908.0,61.0079,61.0614,60.9097,61.0525,174908.0
2019-01-08 15:55:00,68.4,68.4,68.23,68.29,301793.0,61.0525,61.0525,60.9007,60.9543,301793.0
2019-01-09 09:30:00,68.93,69.29,68.8,69.16,158685.0,61.5255,61.8469,61.4095,61.7308,158685.0
2019-01-09 09:35:00,69.14,69.47,69.12,69.21,73592.0,61.713,62.0075,61.6951,61.7755,73592.0
2019-01-09 09:40:00,69.24,69.34,69.08,69.13,89826.0,61.8022,61.8915,61.6594,61.7041,89826.0
2019-01-09 09:45:00,69.13,69.19,68.91,69.14,59071.0,61.7041,61.7576,61.5077,61.713,59071.0
2019-01-09 09:50:00,69.13,69.39,69.11,69.37,70134.0,61.7041,61.9361,61.6862,61.9183,70134.0
2019-01-09 09:55:00,69.36,69.48,69.33,69.4,79755.0,61.9094,62.0165,61.8826,61.9451,79755.0
2019-01-09 10:00:00,69.41,69.45,69.33,69.42,99456.0,61.954,61.9897,61.8826,61.9629,99456.0
2019-01-09 10:05:00,69.42,69.59,69.37,69.56,77233.0,61.9629,62.1147,61.9183,62.0879,77233.0
2019-01-09 10:10:00,69.59,69.63,69.39,69.48,60472.0,62.1147,62.1504,61.9361,62.0165,60472.0
2019-01-09 10:15:00,69.47,69.67,69.45,69.66,88492.0,62.0075,62.1861,61.9897,62.1771,88492.0
2019-01-09 10:20:00,69.66,69.79,69.62,69.78,55628.0,62.1771,62.2932,62.1414,62.2842,55628.0
2019-01-09 10:25:00,69.78,69.84,69.62,69.63,49463.0,62.2842,62.3378,62.1414,62.1504,49463.0
2019-01-09 10:30:00,69.64,69.69,69.42,69.46,90336.0,62.1593,62.2039,61.9629,61.9986,90336.0
2019-01-09 10:35:00,69.45,69.49,69.36,69.42,80776.0,61.9897,62.0254,61.9094,61.9629,80776.0
2019-01-09 10:40:00,69.42,69.48,69.3,69.31,104298.0,61.9629,62.0165,61.8558,61.8647,104298.0
2019-01-09 10:45:00,69.32,69.51,69.28,69.5,72526.0,61.8737,62.0432,61.838,62.0343,72526.0
2019-01-09 10:50:00,69.5,69.66,69.48,69.56,59517.0,62.0343,62.1771,62.0165,62.0879,59517.0
2019-01-09 10:55:00,69.56,69.64,69.48,69.52,94928.0,62.0879,62.1593,62.0165,62.0522,94928.0
2019-01-09 11:00:00,69.51,69.61,69.45,69.54,63310.0,62.0432,62.1325,61.9897,62.07,63310.0
2019-01-09 11:05:00,69.55,69.61,69.45,69.5,41940.0,62.0789,62.1325,61.9897,62.0343,41940.0
2019-01-09 11:10:00,69.5,69.5,69.21,69.28,61057.0,62.0343,62.0343,61.7755,61.838,61057.0
2019-01-09 11:15:00,69.27,69.36,69.23,69.34,39434.0,61.829,61.9094,61.7933,61.8915,39434.0
2019-01-09 11:20:00,69.34,69.52,69.3,69.44,50963.0,61.8915,62.0522,61.8558,61.9808,50963.0
2019-01-09 11:25:00,69.44,69.44,69.36,69.37,40221.0,61.9808,61.9808,61.9094,61.9183,40221.0
2019-01-09 11:30:00,69.37,69.41,69.28,69.32,63301.0,61.9183,61.954,61.838,61.8737,63301.0
2019-01-09 11:35:00,69.34,69.39,69.28,69.36,49819.0,61.8915,61.9361,61.838,61.9094,49819.0
2019-01-09 11:40:00,69.38,69.43,69.33,69.37,76424.0,61.9272,61.9718,61.8826,61.9183,76424.0
2019-01-09 11:45:00,69.37,69.64,69.36,69.63,46007.0,61.9183,62.1593,61.9094,62.1504,46007.0
2019-01-09 11:50:00,69.64,69.8,69.61,69.72,42655.0,62.1593,62.3021,62.1325,62.2307,42655.0
2019-01-09 11:55:00,69.74,69.74,69.66,69.69,36111.0,62.2485,62.2485,62.1771,62.2039,36111.0
2019-01-09 12:00:00,69.69,69.81,69.66,69.77,30483.0,62.2039,62.311,62.1771,62.2753,30483.0
2019-01-09 12:05:00,69.78,69.78,69.62,69.7,47968.0,62.2842,62.2842,62.1414,62.2128,47968.0
2019-01-09 12:10:00,69.7,69.71,69.62,69.71,30356.0,62.2128,62.2218,62.1414,62.2218,30356.0
2019-01-09 12:15:00,69.71,69.75,69.62,69.65,25203.0,62.2218,62.2575,62.1414,62.1682,25203.0
2019-01-09 12:20:00,69.66,69.7,69.59,69.6,38691.0,62.1771,62.2128,62.1147,62.1236,38691.0
2019-01-09 12:25:00,69.59,69.59,69.52,69.53,39788.0,62.1147,62.1147,62.0522,62.0611,39788.0
2019-01-09 12:30:00,69.53,69.61,69.5,69.55,51101.0,62.0611,62.1325,62.0343,62.0789,51101.0
2019-01-09 12:35:00,69.55,69.6,69.51,69.6,34159.0,62.0789,62.1236,62.0432,62.1236,34159.0
2019-01-09 12:40:00,69.59,69.64,69.55,69.63,31356.0,62.1147,62.1593,62.0789,62.1504,31356.0
2019-01-09 12:45:00,69.63,69.77,69.6,69.69,81101.0,62.1504,62.2753,62.1236,62.2039,81101.0
2019-01-09 12:50:00,69.7,69.84,69.7,69.81,54350.0,62.2128,62.3378,62.2128,62.311,54350.0
2019-01-09 12:55:00,69.81,69.85,69.73,69.78,176033.0,62.311,62.3467,62.2396,62.2842,176033.0
2019-01-09 13:00:00,69.78,69.78,69.61,69.61,23876.0,62.2842,62.2842,62.1325,62.1325,23876.0
2019-01-09 13:05:00,69.6,69.61,69.5,69.56,33205.0,62.1236,62.1325,62.0343,62.0879,33205.0
2019-01-09 13:10:00,69.55,69.58,69.5,69.56,24074.0,62.0789,62.1057,62.0343,62.0879,24074.0
2019-01-09 13:15:00,69.57,69.65,69.56,69.64,36147.0,62.0968,62.1682,62.0879,62.1593,36147.0
2019-01-09 13:20:00,69.63,69.68,69.61,69.64,23865.0,62.1504,62.195,62.1325,62.1593,23865.0
2019-01-09 13:25:00,69.65,69.65,69.52,69.53,21586.0,62.1682,62.1682,62.0522,62.0611,21586.0
2019-01-09 13:30:00,69.54,69.62,69.49,69.5,42106.0,62.07,62.1414,62.0254,62.0343,42106.0
2019-01-09 13:35:00,69.49,69.53,69.46,69.48,20634.0,62.0254,62.0611,61.9986,62.0165,20634.0
2019-01-09 13:40:00,69.49,69.57,69.48,69.49,22900.0,62.0254,62.0968,62.0165,62.0254,22900.0
2019-01-09 13:45:00,69.5,69.52,69.43,69.45,22642.0,62.0343,62.0522,61.9718,61.9897,22642.0
2019-01-09 13:50:00,69.45,69.45,69.22,69.26,56280.0,61.9897,61.9897,61.7844,61.8201,56280.0
2019-01-09 13:55:00,69.27,69.33,69.26,69.3,45302.0,61.829,61.8826,61.8201,61.8558,45302.0
2019-01-09 14:00:00,69.3,69.55,69.29,69.5,54264.0,61.8558,62.0789,61.8469,62.0343,54264.0
2019-01-09 14:05:00,69.52,69.61,69.49,69.59,47961.0,62.0522,62.1325,62.0254,62.1147,47961.0
2019-01-09 14:10:00,69.59,69.65,69.52,69.6,64223.0,62.1147,62.1682,62.0522,62.1236,64223.0
2019-01-09 14:15:00,69.61,69.63,69.32,69.32,28003.0,62.1325,62.1504,61.8737,61.8737,28003.0
2019-01-09 14:20:00,69.31,69.34,69.17,69.24,48729.0,61.8647,61.8915,61.7398,61.8022,48729.0
2019-01-09 14:25:00,69.22,69.32,69.21,69.26,59566.0,61.7844,61.8737,61.7755,61.8201,59566.0
2019-01-09 14:30:00,69.26,69.31,69.18,69.26,53662.0,61.8201,61.8647,61.7487,61.8201,53662.0
2019-01-09 14:35:00,69.27,69.33,69.27,69.31,41860.0,61.829,61.8826,61.829,61.8647,41860.0
2019-01-09 14:40:00,69.3,69.44,69.28,69.43,31608.0,61.8558,61.9808,61.838,61.9718,31608.0
2019-01-09 14:45:00,69.43,69.62,69.41,69.62,35649.0,61.9718,62.1414,61.954,62.1414,35649.0
2019-01-09 14:50:00,69.62,69.62,69.53,69.61,36332.0,62.1414,62.1414,62.0611,62.1325,36332.0
2019-01-09 14:55:00,69.61,69.62,69.5,69.51,27765.0,62.1325,62.1414,62.0343,62.0432,27765.0
2019-01-09 15:00:00,69.51,69.63,69.48,69.55,69026.0,62.0432,62.1504,62.0165,62.0789,69026.0
2019-01-09 15:05:00,69.55,69.62,69.5,69.55,36764.0,62.0789,62.1414,62.0343,62.0789,36764.0
2019-01-09 15:10:00,69.55,69.65,69.53,69.55,44727.0,62.0789,62.1682,62.0611,62.0789,44727.0
2019-01-09 15:15:00,69.55,69.64,69.54,69.64,76579.0,62.0789,62.1593,62.07,62.1593,76579.0
2019-01-09 15:20:00,69.64,69.67,69.56,69.6,56915.0,62.1593,62.1861,62.0879,62.1236,56915.0
2019-01-09 15:25:00,69.59,69.61,69.52,69.53,37146.0,62.1147,62.1325,62.0522,62.0611,37146.0
2019-01-09 15:30:00,69.52,69.65,69.47,69.63,63851.0,62.0522,62.1682,62.0075,62.1504,63851.0
2019-01-09 15:35:00,69.62,69.63,69.45,69.47,63439.0,62.1414,62.1504,61.9897,62.0075,63439.0
2019-01-09 15:40:00,69.48,69.49,69.37,69.47,85658.0,62.0165,62.0254,61.9183,62.0075,85658.0
2019-01-09 15:45:00,69.47,69.48,69.23,69.3,145723.0,62.0075,62.0165,61.7933,61.8558,145723.0
2019-01-09 15:50:00,69.3,69.31,69.21,69.21,124992.0,61.8558,61.8647,61.7755,61.7755,124992.0
2019-01-09 15:55:00,69.22,69.46,69.2,69.43,265862.0,61.7844,61.9986,61.7665,61.9718,265862.0
2019-01-10 09:30:00,68.88,69.06,68.68,68.87,92325.0,61.4809,61.6416,61.3024,61.472,92325.0
2019-01-10 09:35:00,68.86,68.96,68.75,68.76,32701.0,61.4631,61.5523,61.3649,61.3738,32701.0
2019-01-10 09:40:00,68.77,68.87,68.7,68.72,36727.0,61.3827,61.472,61.3203,61.3381,36727.0
2019-01-10 09:45:00,68.7,68.73,68.48,68.53,65789.0,61.3203,61.347,61.1239,61.1685,65789.0
2019-01-10 09:50:00,68.52,68.57,68.45,68.5,44726.0,61.1596,61.2042,61.0971,61.1417,44726.0
2019-01-10 09:55:00,68.51,68.7,68.45,68.67,64119.0,61.1507,61.3203,61.0971,61.2935,64119.0
2019-01-10 10:00:00,68.67,68.82,68.64,68.73,50104.0,61.2935,61.4274,61.2667,61.347,50104.0
2019-01-10 10:05:00,68.76,68.8,68.68,68.72,47188.0,61.3738,61.4095,61.3024,61.3381,47188.0
2019-01-10 10:10:00,68.72,68.84,68.72,68.74,31836.0,61.3381,61.4452,61.3381,61.356,31836.0
2019-01-10 10:15:00,68.75,68.78,68.56,68.75,107018.0,61.3649,61.3917,61.1953,61.3649,107018.0
2019-01-10 10:20:00,68.74,68.99,68.73,68.97,49939.0,61.356,61.5791,61.347,61.5613,49939.0
2019-01-10 10:25:00,68.99,69.06,68.9,69.01,151046.0,61.5791,61.6416,61.4988,61.597,151046.0
2019-01-10 10:30:00,69.02,69.15,68.98,69.1,99503.0,61.6059,61.7219,61.5702,61.6773,99503.0
2019-01-10 10:35:00,69.09,69.09,68.96,69.02,66868.0,61.6684,61.6684,61.5523,61.6059,66868.0
2019-01-10 10:40:00,68.98,69.02,68.93,68.93,37492.0,61.5702,61.6059,61.5255,61.5255,37492.0
2019-01-10 10:45:00,68.94,69.0,68.87,68.99,62480.0,61.5345,61.588,61.472,61.5791,62480.0
2019-01-10 10:50:00,68.99,69.12,68.97,68.99,39867.0,61.5791,61.6951,61.5613,61.5791,39867.0
2019-01-10 10:55:00,68.98,69.08,68.97,69.05,42935.0,61.5702,61.6594,61.5613,61.6327,42935.0
2019-01-10 11:00:00,69.06,69.1,69.02,69.09,32771.0,61.6416,61.6773,61.6059,61.6684,32771.0
2019-01-10 11:05:00,69.09,69.22,69.09,69.2,26263.0,61.6684,61.7844,61.6684,61.7665,26263.0
2019-01-10 11:10:00,69.2,69.32,69.18,69.31,32810.0,61.7665,61.8737,61.7487,61.8647,32810.0
2019-01-10 11:15:00,69.3,69.31,69.15,69.15,26208.0,61.8558,61.8647,61.7219,61.7219,26208.0
2019-01-10 11:20:00,69.15,69.23,69.13,69.14,33368.0,61.7219,61.7933,61.7041,61.713,33368.0
2019-01-10 11:25:00,69.14,69.21,69.11,69.2,31603.0,61.713,61.7755,61.6862,61.7665,31603.0
2019-01-10 11:30:00,69.22,69.31,69.19,69.3,51862.0,61.7844,61.8647,61.7576,61.8558,51862.0
2019-01-10 11:35:00,69.3,69.4,69.29,69.32,57829.0,61.8558,61.9451,61.8469,61.8737,57829.0
2019-01-10 11:40:00,69.33,69.34,69.19,69.21,34014.0,61.8826,61.8915,61.7576,61.7755,34014.0
2019-01-10 11:45:00,69.21,69.23,69.16,69.23,32331.0,61.7755,61.7933,61.7308,61.7933,32331.0
2019-01-10 11:50:00,69.2,69.28,69.17,69.21,28864.0,61.7665,61.838,61.7398,61.7755,28864.0
2019-01-10 11:55:00,69.22,69.27,69.18,69.24,47231.0,61.7844,61.829,61.7487,61.8022,47231.0
2019-01-10 12:00:00,69.24,69.35,69.14,69.15,43465.0,61.8022,61.9004,61.713,61.7219,43465.0
2019-01-10 12:05:00,69.15,69.19,69.1,69.15,26284.0,61.7219,61.7576,61.6773,61.7219,26284.0
2019-01-10 12:10:00,69.15,69.22,69.14,69.19,50651.0,61.7219,61.7844,61.713,61.7576,50651.0
2019-01-10 12:15:00,69.21,69.27,69.15,69.21,58401.0,61.7755,61.829,61.7219,61.7755,58401.0
2019-01-10 12:20:00,69.2,69.22,69.14,69.2,24987.0,61.7665,61.7844,61.713,61.7665,24987.0
2019-01-10 12:25:00,69.19,69.29,69.18,69.27,27960.0,61.7576,61.8469,61.7487,61.829,27960.0
2019-01-10 12:30:00,69.27,69.32,69.23,69.24,37877.0,61.829,61.8737,61.7933,61.8022,37877.0
2019-01-10 12:35:00,69.24,69.3,69.22,69.27,36432.0,61.8022,61.8558,61.7844,61.829,36432.0
2019-01-10 12:40:00,69.26,69.26,69.15,69.19,33100.0,61.8201,61.8201,61.7219,61.7576,33100.0
2019-01-10 12:45:00,69.19,69.41,69.17,69.32,57755.0,61.7576,61.954,61.7398,61.8737,57755.0
2019-01-10 12:50:00,69.34,69.43,69.24,69.25,86095.0,61.8915,61.9718,61.8022,61.8112,86095.0
2019-01-10 12:55:00,69.24,69.29,69.19,69.21,80372.0,61.8022,61.8469,61.7576,61.7755,80372.0
2019-01-10 13:00:00,69.21,69.26,69.16,69.2,51283.0,61.7755,61.8201,61.7308,61.7665,51283.0
2019-01-10 13:05:00,69.2,69.24,69.01,69.01,44270.0,61.7665,61.8022,61.597,61.597,44270.0
2019-01-10 13:10:00,69.01,69.1,68.97,68.98,38776.0,61.597,61.6773,61.5613,61.5702,38776.0
2019-01-10 13:15:00,68.98,68.99,68.88,68.93,51591.0,61.5702,61.5791,61.4809,61.5255,51591.0
2019-01-10 13:20:00,68.94,68.96,68.88,68.92,29600.0,61.5345,61.5523,61.4809,61.5166,29600.0
2019-01-10 13:25:00,68.91,69.01,68.91,68.98,27828.0,61.5077,61.597,61.5077,61.5702,27828.0
2019-01-10 13:30:00,68.98,69.01,68.9,68.99,32268.0,61.5702,61.597,61.4988,61.5791,32268.0
2019-01-10 13:35:00,68.99,69.02,68.89,68.91,42650.0,61.5791,61.6059,61.4898,61.5077,42650.0
2019-01-10 13:40:00,68.91,68.91,68.77,68.83,43414.0,61.5077,61.5077,61.3827,61.4363,43414.0
2019-01-10 13:45:00,68.83,68.9,68.82,68.87,41957.0,61.4363,61.4988,61.4274,61.472,41957.0
2019-01-10 13:50:00,68.87,68.93,68.82,68.87,52797.0,61.472,61.5255,61.4274,61.472,52797.0
2019-01-10 13:55:00,68.86,69.01,68.85,69.0,28640.0,61.4631,61.597,61.4541,61.588,28640.0
2019-01-10 14:00:00,69.01,69.13,69.01,69.11,36681.0,61.597,61.7041,61.597,61.6862,36681.0
2019-01-10 14:05:00,69.12,69.25,69.12,69.23,71695.0,61.6951,61.8112,61.6951,61.7933,71695.0
2019-01-10 14:10:00,69.22,69.26,69.16,69.16,41353.0,61.7844,61.8201,61.7308,61.7308,41353.0
2019-01-10 14:15:00,69.17,69.24,69.17,69.23,41426.0,61.7398,61.8022,61.7398,61.7933,41426.0
2019-01-10 14:20:00,69.24,69.29,69.12,69.16,118264.0,61.8022,61.8469,61.6951,61.7308,118264.0
2019-01-10 14:25:00,69.15,69.23,69.13,69.2,120321.0,61.7219,61.7933,61.7041,61.7665,120321.0
2019-01-10 14:30:00,69.21,69.3,69.21,69.24,62377.0,61.7755,61.8558,61.7755,61.8022,62377.0
2019-01-10 14:35:00,69.24,69.27,69.14,69.14,77119.0,61.8022,61.829,61.713,61.713,77119.0
2019-01-10 14:40:00,69.15,69.29,69.13,69.28,38525.0,61.7219,61.8469,61.7041,61.838,38525.0
2019-01-10 14:45:00,69.28,69.31,69.16,69.18,43900.0,61.838,61.8647,61.7308,61.7487,43900.0
2019-01-10 14:50:00,69.16,69.19,68.98,68.98,45324.0,61.7308,61.7576,61.5702,61.5702,45324.0
2019-01-10 14:55:00,68.98,69.05,68.95,69.03,91399.0,61.5702,61.6327,61.5434,61.6148,91399.0
2019-01-10 15:00:00,69.03,69.11,68.97,69.09,100813.0,61.6148,61.6862,61.5613,61.6684,100813.0
2019-01-10 15:05:00,69.09,69.16,69.06,69.12,66325.0,61.6684,61.7308,61.6416,61.6951,66325.0
2019-01-10 15:10:00,69.12,69.29,69.06,69.28,80307.0,61.6951,61.8469,61.6416,61.838,80307.0
2019-01-10 15:15:00,69.29,69.32,69.26,69.32,37217.0,61.8469,61.8737,61.8201,61.8737,37217.0
2019-01-10 15:20:00,69.32,69.43,69.28,69.42,44572.0,61.8737,61.9718,61.838,61.9629,44572.0
2019-01-10 15:25:00,69.42,69.44,69.36,69.39,43169.0,61.9629,61.9808,61.9094,61.9361,43169.0
2019-01-10 15:30:00,69.39,69.41,69.3,69.32,109624.0,61.9361,61.954,61.8558,61.8737,109624.0
2019-01-10 15:35:00,69.31,69.38,69.31,69.32,107577.0,61.8647,61.9272,61.8647,61.8737,107577.0
2019-01-10 15:40:00,69.33,69.4,69.23,69.29,221669.0,61.8826,61.9451,61.7933,61.8469,221669.0
2019-01-10 15:45:00,69.27,69.36,69.21,69.24,204197.0,61.829,61.9094,61.7755,61.8022,204197.0
2019-01-10 15:50:00,69.25,69.39,69.24,69.29,247262.0,61.8112,61.9361,61.8022,61.8469,247262.0
2019-01-10 15:55:00,69.3,69.31,69.04,69.12,819955.0,61.8558,61.8647,61.6237,61.6951,819955.0
2019-01-11 09:30:00,68.6,68.96,68.55,68.85,104991.0,61.231,61.5523,61.1864,61.4541,104991.0
2019-01-11 09:35:00,68.84,68.92,68.66,68.74,40884.0,61.4452,61.5166,61.2846,61.356,40884.0
2019-01-11 09:40:00,68.74,68.82,68.6,68.65,64091.0,61.356,61.4274,61.231,61.2756,64091.0
2019-01-11 09:45:00,68.63,68.69,68.58,68.65,71778.0,61.2578,61.3113,61.2131,61.2756,71778.0
2019-01-11 09:50:00,68.66,68.66,68.5,68.55,156128.0,61.2846,61.2846,61.1417,61.1864,156128.0
2019-01-11 09:55:00,68.55,68.57,68.45,68.52,100937.0,61.1864,61.2042,61.0971,61.1596,100937.0
2019-01-11 10:00:00,68.52,68.78,68.51,68.75,40805.0,61.1596,61.3917,61.1507,61.3649,40805.0
2019-01-11 10:05:00,68.76,68.8,68.72,68.79,53084.0,61.3738,61.4095,61.3381,61.4006,53084.0
2019-01-11 10:10:00,68.82,68.88,68.78,68.79,66898.0,61.4274,61.4809,61.3917,61.4006,66898.0
2019-01-11 10:15:00,68.79,68.8,68.63,68.77,66465.0,61.4006,61.4095,61.2578,61.3827,66465.0
2019-01-11 10:20:00,68.78,68.96,68.69,68.95,53551.0,61.3917,61.5523,61.3113,61.5434,53551.0
2019-01-11 10:25:00,68.94,68.95,68.75,68.76,38100.0,61.5345,61.5434,61.3649,61.3738,38100.0
2019-01-11 10:30:00,68.76,68.8,68.72,68.79,44043.0,61.3738,61.4095,61.3381,61.4006,44043.0
2019-01-11 10:35:00,68.8,68.99,68.78,68.98,34793.0,61.4095,61.5791,61.3917,61.5702,34793.0
2019-01-11 10:40:00,68.98,69.04,68.93,69.03,42145.0,61.5702,61.6237,61.5255,61.6148,42145.0
2019-01-11 10:45:00,69.02,69.05,68.96,69.01,25853.0,61.6059,61.6327,61.5523,61.597,25853.0
2019-01-11 10:50:00,69.01,69.03,68.9,69.0,35609.0,61.597,61.6148,61.4988,61.588,35609.0
2019-01-11 10:55:00,69.02,69.14,69.02,69.13,43324.0,61.6059,61.713,61.6059,61.7041,43324.0
2019-01-11 11:00:00,69.12,69.19,69.07,69.1,58426.0,61.6951,61.7576,61.6505,61.6773,58426.0
2019-01-11 11:05:00,69.11,69.13,69.04,69.12,33394.0,61.6862,61.7041,61.6237,61.6951,33394.0
2019-01-11 11:10:00,69.11,69.13,68.95,68.99,30979.0,61.6862,61.7041,61.5434,61.5791,30979.0
2019-01-11 11:15:00,68.98,69.01,68.95,68.98,38401.0,61.5702,61.597,61.5434,61.5702,38401.0
2019-01-11 11:20:00,68.97,68.97,68.87,68.95,29080.0,61.5613,61.5613,61.472,61.5434,29080.0
2019-01-11 11:25:00,68.94,69.0,68.9,68.96,28252.0,61.5345,61.588,61.4988,61.5523,28252.0
2019-01-11 11:30:00,68.95,69.02,68.93,68.97,20700.0,61.5434,61.6059,61.5255,61.5613,20700.0
2019-01-11 11:35:00,68.96,68.99,68.9,68.95,17384.0,61.5523,61.5791,61.4988,61.5434,17384.0
2019-01-11 11:40:00,68.96,69.01,68.94,68.99,23612.0,61.5523,61.597,61.5345,61.5791,23612.0
2019-01-11 11:45:00,68.99,69.06,68.98,69.02,23733.0,61.5791,61.6416,61.5702,61.6059,23733.0
2019-01-11 11:50:00,69.02,69.02,68.96,68.99,17934.0,61.6059,61.6059,61.5523,61.5791,17934.0
2019-01-11 11:55:00,68.98,69.05,68.94,69.04,14684.0,61.5702,61.6327,61.5345,61.6237,14684.0
2019-01-11 12:00:00,69.04,69.07,68.97,68.98,25438.0,61.6237,61.6505,61.5613,61.5702,25438.0
2019-01-11 12:05:00,68.99,69.03,68.92,68.93,20354.0,61.5791,61.6148,61.5166,61.5255,20354.0
2019-01-11 12:10:00,68.92,68.92,68.87,68.9,20098.0,61.5166,61.5166,61.472,61.4988,20098.0
2019-01-11 12:15:00,68.9,68.9,68.85,68.88,17019.0,61.4988,61.4988,61.4541,61.4809,17019.0
2019-01-11 12:20:00,68.88,68.89,68.82,68.87,28007.0,61.4809,61.4898,61.4274,61.472,28007.0
2019-01-11 12:25:00,68.88,68.98,68.87,68.94,22787.0,61.4809,61.5702,61.472,61.5345,22787.0
2019-01-11 12:30:00,68.94,69.0,68.91,68.97,20699.0,61.5345,61.588,61.5077,61.5613,20699.0
2019-01-11 12:35:00,68.97,68.97,68.84,68.88,29170.0,61.5613,61.5613,61.4452,61.4809,29170.0
2019-01-11 12:40:00,68.88,68.89,68.82,68.85,15500.0,61.4809,61.4898,61.4274,61.4541,15500.0
2019-01-11 12:45:00,68.86,68.86,68.75,68.77,24307.0,61.4631,61.4631,61.3649,61.3827,24307.0
2019-01-11 12:50:00,68.78,68.83,68.76,68.76,23225.0,61.3917,61.4363,61.3738,61.3738,23225.0
2019-01-11 12:55:00,68.77,68.79,68.75,68.76,24666.0,61.3827,61.4006,61.3649,61.3738,24666.0
2019-01-11 13:00:00,68.76,68.82,68.67,68.68,38918.0,61.3738,61.4274,61.2935,61.3024,38918.0
2019-01-11 13:05:00,68.68,68.76,68.67,68.72,22210.0,61.3024,61.3738,61.2935,61.3381,22210.0
2019-01-11 13:10:00,68.73,68.77,68.67,68.71,24972.0,61.347,61.3827,61.2935,61.3292,24972.0
2019-01-11 13:15:00,68.71,68.79,68.67,68.79,19260.0,61.3292,61.4006,61.2935,61.4006,19260.0
2019-01-11 13:20:00,68.81,68.81,68.72,68.73,25588.0,61.4184,61.4184,61.3381,61.347,25588.0
2019-01-11 13:25:00,68.73,68.78,68.71,68.78,20564.0,61.347,61.3917,61.3292,61.3917,20564.0
2019-01-11 13:30:00,68.78,68.88,68.78,68.82,26483.0,61.3917,61.4809,61.3917,61.4274,26483.0
2019-01-11 13:35:00,68.8,68.85,68.76,68.8,20543.0,61.4095,61.4541,61.3738,61.4095,20543.0
2019-01-11 13:40:00,68.81,68.89,68.8,68.88,20260.0,61.4184,61.4898,61.4095,61.4809,20260.0
2019-01-11 13:45:00,68.88,68.89,68.84,68.86,19922.0,61.4809,61.4898,61.4452,61.4631,19922.0
2019-01-11 13:50:00,68.85,68.89,68.82,68.89,20469.0,61.4541,61.4898,61.4274,61.4898,20469.0
2019-01-11 13:55:00,68.89,68.92,68.82,68.82,25807.0,61.4898,61.5166,61.4274,61.4274,25807.0
2019-01-11 14:00:00,68.83,68.9,68.78,68.88,19663.0,61.4363,61.4988,61.3917,61.4809,19663.0
2019-01-11 14:05:00,68.87,68.94,68.87,68.93,25379.0,61.472,61.5345,61.472,61.5255,25379.0
2019-01-11 14:10:00,68.93,69.01,68.93,68.96,26238.0,61.5255,61.597,61.5255,61.5523,26238.0
2019-01-11 14:15:00,68.95,68.99,68.94,68.95,20261.0,61.5434,61.5791,61.5345,61.5434,20261.0
2019-01-11 14:20:00,68.95,68.99,68.93,68.98,20101.0,61.5434,61.5791,61.5255,61.5702,20101.0
2019-01-11 14:25:00,68.97,69.02,68.95,69.01,24680.0,61.5613,61.6059,61.5434,61.597,24680.0
2019-01-11 14:30:00,69.01,69.05,69.0,69.03,25087.0,61.597,61.6327,61.588,61.6148,25087.0
2019-01-11 14:35:00,69.02,69.05,69.0,69.02,17012.0,61.6059,61.6327,61.588,61.6059,17012.0
2019-01-11 14:40:00,69.01,69.04,68.95,69.03,18617.0,61.597,61.6237,61.5434,61.6148,18617.0
2019-01-11 14:45:00,69.04,69.04,68.91,68.93,20146.0,61.6237,61.6237,61.5077,61.5255,20146.0
2019-01-11 14:50:00,68.95,68.99,68.91,68.93,44709.0,61.5434,61.5791,61.5077,61.5255,44709.0
2019-01-11 14:55:00,68.91,68.93,68.85,68.86,31921.0,61.5077,61.5255,61.4541,61.4631,31921.0
2019-01-11 15:00:00,68.86,68.87,68.79,68.8,38232.0,61.4631,61.472,61.4006,61.4095,38232.0
2019-01-11 15:05:00,68.8,68.97,68.8,68.95,41690.0,61.4095,61.5613,61.4095,61.5434,41690.0
2019-01-11 15:10:00,68.95,68.99,68.93,68.97,44901.0,61.5434,61.5791,61.5255,61.5613,44901.0
2019-01-11 15:15:00,68.97,68.98,68.93,68.96,51061.0,61.5613,61.5702,61.5255,61.5523,51061.0
2019-01-11 15:20:00,68.97,68.98,68.91,68.95,38616.0,61.5613,61.5702,61.5077,61.5434,38616.0
2019-01-11 15:25:00,68.95,68.96,68.88,68.89,42846.0,61.5434,61.5523,61.4809,61.4898,42846.0
2019-01-11 15:30:00,68.89,69.01,68.88,69.01,50710.0,61.4898,61.597,61.4809,61.597,50710.0
2019-01-11 15:35:00,69.01,69.1,68.98,69.09,52667.0,61.597,61.6773,61.5702,61.6684,52667.0
2019-01-11 15:40:00,69.09,69.15,69.06,69.13,63888.0,61.6684,61.7219,61.6416,61.7041,63888.0
2019-01-11 15:45:00,69.13,69.19,69.12,69.18,80117.0,61.7041,61.7576,61.6951,61.7487,80117.0
2019-01-11 15:50:00,69.18,69.29,69.17,69.28,122033.0,61.7487,61.8469,61.7398,61.838,122033.0
2019-01-11 15:55:00,69.28,69.36,69.25,69.32,267478.0,61.838,61.9094,61.8112,61.8737,267478.0
2019-01-14 09:30:00,68.41,68.45,68.22,68.26,68581.0,61.3476,61.3835,61.1772,61.2131,68581.0
2019-01-14 09:35:00,68.23,68.69,68.13,68.65,84818.0,61.1862,61.5987,61.0965,61.5628,84818.0
2019-01-14 09:40:00,68.67,68.77,68.63,68.69,66475.0,61.5808,61.6705,61.5449,61.5987,66475.0
2019-01-14 09:45:00,68.7,68.8,68.7,68.75,46861.0,61.6077,61.6974,61.6077,61.6525,46861.0
2019-01-14 09:50:00,68.74,68.78,68.65,68.7,45390.0,61.6435,61.6794,61.5628,61.6077,45390.0
2019-01-14 09:55:00,68.7,68.75,68.48,68.51,62132.0,61.6077,61.6525,61.4104,61.4373,62132.0
2019-01-14 10:00:00,68.52,68.7,68.48,68.67,36517.0,61.4463,61.6077,61.4104,61.5808,36517.0
2019-01-14 10:05:00,68.67,68.69,68.57,68.64,26945.0,61.5808,61.5987,61.4911,61.5539,26945.0
2019-01-14 10:10:00,68.65,68.68,68.57,68.65,22668.0,61.5628,61.5897,61.4911,61.5628,22668.0
2019-01-14 10:15:00,68.65,68.69,68.59,68.65,27246.0,61.5628,61.5987,61.509,61.5628,27246.0
2019-01-14 10:20:00,68.65,68.67,68.38,68.39,48714.0,61.5628,61.5808,61.3207,61.3297,48714.0
2019-01-14 10:25:00,68.36,68.37,68.27,68.3,27145.0,61.3028,61.3117,61.2221,61.249,27145.0
2019-01-14 10:30:00,68.29,68.56,68.28,68.56,29188.0,61.24,61.4821,61.231,61.4821,29188.0
2019-01-14 10:35:00,68.57,68.62,68.51,68.52,21795.0,61.4911,61.5359,61.4373,61.4463,21795.0
2019-01-14 10:40:00,68.52,68.55,68.47,68.51,26227.0,61.4463,61.4732,61.4014,61.4373,26227.0
2019-01-14 10:45:00,68.52,68.54,68.37,68.42,25422.0,61.4463,61.4642,61.3117,61.3566,25422.0
2019-01-14 10:50:00,68.41,68.45,68.39,68.43,20120.0,61.3476,61.3835,61.3297,61.3656,20120.0
2019-01-14 10:55:00,68.43,68.61,68.43,68.53,27467.0,61.3656,61.527,61.3656,61.4552,27467.0
2019-01-14 11:00:00,68.54,68.54,68.41,68.49,24254.0,61.4642,61.4642,61.3476,61.4194,24254.0
2019-01-14 11:05:00,68.49,68.5,68.35,68.39,22769.0,61.4194,61.4283,61.2938,61.3297,22769.0
2019-01-14 11:10:00,68.38,68.46,68.35,68.44,22050.0,61.3207,61.3925,61.2938,61.3745,22050.0
2019-01-14 11:15:00,68.43,68.49,68.35,68.38,27928.0,61.3656,61.4194,61.2938,61.3207,27928.0
2019-01-14 11:20:00,68.37,68.49,68.36,68.48,18731.0,61.3117,61.4194,61.3028,61.4104,18731.0
2019-01-14 11:25:00,68.48,68.49,68.4,68.41,22848.0,61.4104,61.4194,61.3386,61.3476,22848.0
2019-01-14 11:30:00,68.41,68.62,68.39,68.61,56920.0,61.3476,61.5359,61.3297,61.527,56920.0
2019-01-14 11:35:00,68.61,68.7,68.6,68.7,30798.0,61.527,61.6077,61.518,61.6077,30798.0
2019-01-14 11:40:00,68.7,68.71,68.64,68.65,19160.0,61.6077,61.6166,61.5539,61.5628,19160.0
2019-01-14 11:45:00,68.65,68.66,68.62,68.64,16626.0,61.5628,61.5718,61.5359,61.5539,16626.0
2019-01-14 11:50:00,68.65,68.67,68.56,68.64,24267.0,61.5628,61.5808,61.4821,61.5539,24267.0
2019-01-14 11:55:00,68.63,68.69,68.62,68.64,21445.0,61.5449,61.5987,61.5359,61.5539,21445.0
2019-01-14 12:00:00,68.64,68.65,68.5,68.56,54587.0,61.5539,61.5628,61.4283,61.4821,54587.0
2019-01-14 12:05:00,68.56,68.66,68.54,68.6,69641.0,61.4821,61.5718,61.4642,61.518,69641.0
2019-01-14 12:10:00,68.59,68.62,68.57,68.61,20331.0,61.509,61.5359,61.4911,61.527,20331.0
2019-01-14 12:15:00,68.62,68.73,68.61,68.65,21214.0,61.5359,61.6346,61.527,61.5628,21214.0
2019-01-14 12:20:00,68.62,68.73,68.6,68.7,33831.0,61.5359,61.6346,61.518,61.6077,33831.0
2019-01-14 12:25:00,68.71,68.71,68.67,68.7,24075.0,61.6166,61.6166,61.5808,61.6077,24075.0
2019-01-14 12:30:00,68.7,68.72,68.63,68.67,21250.0,61.6077,61.6256,61.5449,61.5808,21250.0
2019-01-14 12:35:00,68.67,68.69,68.64,68.67,14659.0,61.5808,61.5987,61.5539,61.5808,14659.0
2019-01-14 12:40:00,68.67,68.68,68.63,68.64,13084.0,61.5808,61.5897,61.5449,61.5539,13084.0
2019-01-14 12:45:00,68.64,68.69,68.62,68.63,19102.0,61.5539,61.5987,61.5359,61.5449,19102.0
2019-01-14 12:50:00,68.64,68.64,68.5,68.54,56580.0,61.5539,61.5539,61.4283,61.4642,56580.0
2019-01-14 12:55:00,68.55,68.57,68.47,68.48,20429.0,61.4732,61.4911,61.4014,61.4104,20429.0
2019-01-14 13:00:00,68.48,68.51,68.44,68.48,20560.0,61.4104,61.4373,61.3745,61.4104,20560.0
2019-01-14 13:05:00,68.48,68.48,68.39,68.46,19992.0,61.4104,61.4104,61.3297,61.3925,19992.0
2019-01-14 13:10:00,68.46,68.46,68.4,68.42,25831.0,61.3925,61.3925,61.3386,61.3566,25831.0
2019-01-14 13:15:00,68.43,68.44,68.38,68.44,19467.0,61.3656,61.3745,61.3207,61.3745,19467.0
2019-01-14 13:20:00,68.43,68.49,68.42,68.44,18240.0,61.3656,61.4194,61.3566,61.3745,18240.0
2019-01-14 13:25:00,68.44,68.46,68.41,68.45,14674.0,61.3745,61.3925,61.3476,61.3835,14674.0
2019-01-14 13:30:00,68.45,68.47,68.39,68.39,40890.0,61.3835,61.4014,61.3297,61.3297,40890.0
2019-01-14 13:35:00,68.4,68.52,68.4,68.52,25360.0,61.3386,61.4463,61.3386,61.4463,25360.0
2019-01-14 13:40:00,68.51,68.54,68.46,68.49,28563.0,61.4373,61.4642,61.3925,61.4194,28563.0
2019-01-14 13:45:00,68.49,68.52,68.39,68.42,26890.0,61.4194,61.4463,61.3297,61.3566,26890.0
2019-01-14 13:50:00,68.42,68.42,68.37,68.42,19926.0,61.3566,61.3566,61.3117,61.3566,19926.0
2019-01-14 13:55:00,68.42,68.42,68.35,68.35,14599.0,61.3566,61.3566,61.2938,61.2938,14599.0
2019-01-14 14:00:00,68.36,68.38,68.32,68.37,32066.0,61.3028,61.3207,61.2669,61.3117,32066.0
2019-01-14 14:05:00,68.37,68.39,68.3,68.31,70429.0,61.3117,61.3297,61.249,61.2579,70429.0
2019-01-14 14:10:00,68.32,68.39,68.32,68.37,28529.0,61.2669,61.3297,61.2669,61.3117,28529.0
2019-01-14 14:15:00,68.38,68.39,68.31,68.31,30756.0,61.3207,61.3297,61.2579,61.2579,30756.0
2019-01-14 14:20:00,68.31,68.33,68.28,68.33,19529.0,61.2579,61.2759,61.231,61.2759,19529.0
2019-01-14 14:25:00,68.33,68.33,68.26,68.29,18768.0,61.2759,61.2759,61.2131,61.24,18768.0
2019-01-14 14:30:00,68.3,68.36,68.29,68.34,31426.0,61.249,61.3028,61.24,61.2848,31426.0
2019-01-14 14:35:00,68.34,68.37,68.29,68.3,15250.0,61.2848,61.3117,61.24,61.249,15250.0
2019-01-14 14:40:00,68.3,68.37,68.29,68.35,15894.0,61.249,61.3117,61.24,61.2938,15894.0
2019-01-14 14:45:00,68.34,68.38,68.33,68.36,12787.0,61.2848,61.3207,61.2759,61.3028,12787.0
2019-01-14 14:50:00,68.35,68.4,68.35,68.37,15414.0,61.2938,61.3386,61.2938,61.3117,15414.0
2019-01-14 14:55:00,68.37,68.44,68.36,68.4,32149.0,61.3117,61.3745,61.3028,61.3386,32149.0
2019-01-14 15:00:00,68.39,68.44,68.38,68.4,22732.0,61.3297,61.3745,61.3207,61.3386,22732.0
2019-01-14 15:05:00,68.4,68.44,68.38,68.44,19443.0,61.3386,61.3745,61.3207,61.3745,19443.0
2019-01-14 15:10:00,68.45,68.45,68.34,68.34,32308.0,61.3835,61.3835,61.2848,61.2848,32308.0
2019-01-14 15:15:00,68.34,68.37,68.32,68.34,26576.0,61.2848,61.3117,61.2669,61.2848,26576.0
2019-01-14 15:20:00,68.34,68.38,68.32,68.36,28986.0,61.2848,61.3207,61.2669,61.3028,28986.0
2019-01-14 15:25:00,68.36,68.36,68.25,68.25,29543.0,61.3028,61.3028,61.2041,61.2041,29543.0
2019-01-14 15:30:00,68.26,68.32,68.25,68.28,47580.0,61.2131,61.2669,61.2041,61.231,47580.0
2019-01-14 15:35:00,68.29,68.35,68.28,68.33,43348.0,61.24,61.2938,61.231,61.2759,43348.0
2019-01-14 15:40:00,68.33,68.34,68.26,68.33,104279.0,61.2759,61.2848,61.2131,61.2759,104279.0
2019-01-14 15:45:00,68.34,68.39,68.3,68.37,89707.0,61.2848,61.3297,61.249,61.3117,89707.0
2019-01-14 15:50:00,68.36,68.38,68.29,68.3,101883.0,61.3028,61.3207,61.24,61.249,101883.0
2019-01-14 15:55:00,68.29,68.39,68.26,68.26,279781.0,61.24,61.3297,61.2131,61.2131,279781.0
2019-01-15 09:30:00,68.41,68.68,68.36,68.61,118071.0,61.3476,61.5897,61.3028,61.527,118071.0
2019-01-15 09:35:00,68.64,68.87,68.54,68.63,83073.0,61.5539,61.7601,61.4642,61.5449,83073.0
2019-01-15 09:40:00,68.65,68.88,68.64,68.83,53860.0,61.5628,61.7691,61.5539,61.7243,53860.0
2019-01-15 09:45:00,68.81,69.13,68.77,69.13,63102.0,61.7063,61.9933,61.6705,61.9933,63102.0
2019-01-15 09:50:00,69.13,69.26,69.07,69.19,41029.0,61.9933,62.1099,61.9395,62.0471,41029.0
2019-01-15 09:55:00,69.2,69.3,69.16,69.22,49628.0,62.0561,62.1457,62.0202,62.074,49628.0
2019-01-15 10:00:00,69.21,69.53,69.21,69.5,74401.0,62.065,62.352,62.065,62.3251,74401.0
2019-01-15 10:05:00,69.49,69.56,69.37,69.4,76601.0,62.3161,62.3789,62.2085,62.2354,76601.0
2019-01-15 10:10:00,69.37,69.48,69.26,69.36,37060.0,62.2085,62.3072,62.1099,62.1995,37060.0
2019-01-15 10:15:00,69.36,69.4,69.24,69.4,51091.0,62.1995,62.2354,62.0919,62.2354,51091.0
2019-01-15 10:20:00,69.4,69.57,69.34,69.56,73248.0,62.2354,62.3879,62.1816,62.3789,73248.0
2019-01-15 10:25:00,69.55,69.63,69.49,69.59,25522.0,62.3699,62.4417,62.3161,62.4058,25522.0
2019-01-15 10:30:00,69.61,69.67,69.5,69.64,71721.0,62.4237,62.4775,62.3251,62.4506,71721.0
2019-01-15 10:35:00,69.65,69.75,69.63,69.75,37572.0,62.4596,62.5493,62.4417,62.5493,37572.0
2019-01-15 10:40:00,69.76,69.89,69.73,69.8,63221.0,62.5582,62.6748,62.5313,62.5941,63221.0
2019-01-15 10:45:00,69.8,69.82,69.68,69.75,28020.0,62.5941,62.6121,62.4865,62.5493,28020.0
2019-01-15 10:50:00,69.76,69.81,69.72,69.78,29063.0,62.5582,62.6031,62.5224,62.5762,29063.0
2019-01-15 10:55:00,69.79,69.88,69.7,69.81,42298.0,62.5852,62.6659,62.5044,62.6031,42298.0
2019-01-15 11:00:00,69.81,69.87,69.77,69.87,31932.0,62.6031,62.6569,62.5672,62.6569,31932.0
2019-01-15 11:05:00,69.87,69.91,69.84,69.89,31631.0,62.6569,62.6928,62.63,62.6748,31631.0
2019-01-15 11:10:00,69.89,69.89,69.72,69.78,51885.0,62.6748,62.6748,62.5224,62.5762,51885.0
2019-01-15 11:15:00,69.77,69.78,69.66,69.73,27507.0,62.5672,62.5762,62.4686,62.5313,27507.0
2019-01-15 11:20:00,69.73,69.79,69.64,69.68,27099.0,62.5313,62.5852,62.4506,62.4865,27099.0
2019-01-15 11:25:00,69.68,69.76,69.64,69.72,17948.0,62.4865,62.5582,62.4506,62.5224,17948.0
2019-01-15 11:30:00,69.7,69.7,69.6,69.62,19633.0,62.5044,62.5044,62.4148,62.4327,19633.0
2019-01-15 11:35:00,69.62,69.64,69.51,69.54,22009.0,62.4327,62.4506,62.3341,62.361,22009.0
2019-01-15 11:40:00,69.53,69.65,69.53,69.55,24414.0,62.352,62.4596,62.352,62.3699,24414.0
2019-01-15 11:45:00,69.56,69.58,69.48,69.48,21223.0,62.3789,62.3968,62.3072,62.3072,21223.0
2019-01-15 11:50:00,69.48,69.52,69.42,69.42,16464.0,62.3072,62.343,62.2533,62.2533,16464.0
2019-01-15 11:55:00,69.39,69.62,69.39,69.53,29559.0,62.2264,62.4327,62.2264,62.352,29559.0
2019-01-15 12:00:00,69.53,69.59,69.5,69.57,18045.0,62.352,62.4058,62.3251,62.3879,18045.0
2019-01-15 12:05:00,69.56,69.59,69.51,69.53,28326.0,62.3789,62.4058,62.3341,62.352,28326.0
2019-01-15 12:10:00,69.53,69.64,69.53,69.61,20897.0,62.352,62.4506,62.352,62.4237,20897.0
2019-01-15 12:15:00,69.62,69.66,69.6,69.61,27616.0,62.4327,62.4686,62.4148,62.4237,27616.0
2019-01-15 12:20:00,69.63,69.7,69.61,69.68,16349.0,62.4417,62.5044,62.4237,62.4865,16349.0
2019-01-15 12:25:00,69.68,69.68,69.61,69.65,25041.0,62.4865,62.4865,62.4237,62.4596,25041.0
2019-01-15 12:30:00,69.65,69.76,69.64,69.75,70438.0,62.4596,62.5582,62.4506,62.5493,70438.0
2019-01-15 12:35:00,69.77,69.84,69.75,69.82,42916.0,62.5672,62.63,62.5493,62.6121,42916.0
2019-01-15 12:40:00,69.83,69.91,69.82,69.84,75242.0,62.621,62.6928,62.6121,62.63,75242.0
2019-01-15 12:45:00,69.84,69.97,69.79,69.96,184055.0,62.63,62.7466,62.5852,62.7376,184055.0
2019-01-15 12:50:00,69.95,70.01,69.92,70.0,80689.0,62.7286,62.7824,62.7017,62.7735,80689.0
2019-01-15 12:55:00,70.0,70.01,69.86,69.87,54541.0,62.7735,62.7824,62.6479,62.6569,54541.0
2019-01-15 13:00:00,69.88,69.89,69.73,69.74,24162.0,62.6659,62.6748,62.5313,62.5403,24162.0
2019-01-15 13:05:00,69.74,69.78,69.72,69.75,20261.0,62.5403,62.5762,62.5224,62.5493,20261.0
2019-01-15 13:10:00,69.74,69.74,69.68,69.69,18882.0,62.5403,62.5403,62.4865,62.4955,18882.0
2019-01-15 13:15:00,69.7,69.74,69.66,69.73,36396.0,62.5044,62.5403,62.4686,62.5313,36396.0
2019-01-15 13:20:00,69.73,69.78,69.71,69.75,20189.0,62.5313,62.5762,62.5134,62.5493,20189.0
2019-01-15 13:25:00,69.74,69.79,69.72,69.73,22516.0,62.5403,62.5852,62.5224,62.5313,22516.0
2019-01-15 13:30:00,69.75,69.81,69.75,69.8,28325.0,62.5493,62.6031,62.5493,62.5941,28325.0
2019-01-15 13:35:00,69.8,69.85,69.79,69.83,29241.0,62.5941,62.639,62.5852,62.621,29241.0
2019-01-15 13:40:00,69.82,69.9,69.81,69.89,32578.0,62.6121,62.6838,62.6031,62.6748,32578.0
2019-01-15 13:45:00,69.89,69.92,69.86,69.91,31206.0,62.6748,62.7017,62.6479,62.6928,31206.0
2019-01-15 13:50:00,69.9,70.09,69.88,70.07,137571.0,62.6838,62.8542,62.6659,62.8362,137571.0
2019-01-15 13:55:00,70.07,70.12,69.94,70.12,63215.0,62.8362,62.8811,62.7197,62.8811,63215.0
2019-01-15 14:00:00,70.11,70.17,70.0,70.02,46548.0,62.8721,62.9259,62.7735,62.7914,46548.0
2019-01-15 14:05:00,70.02,70.08,69.96,70.06,62670.0,62.7914,62.8452,62.7376,62.8273,62670.0
2019-01-15 14:10:00,70.06,70.11,70.05,70.08,47687.0,62.8273,62.8721,62.8183,62.8452,47687.0
2019-01-15 14:15:00,70.08,70.1,69.99,70.08,55451.0,62.8452,62.8631,62.7645,62.8452,55451.0
2019-01-15 14:20:00,70.07,70.12,69.97,70.0,90869.0,62.8362,62.8811,62.7466,62.7735,90869.0
2019-01-15 14:25:00,69.99,69.99,69.83,69.83,38362.0,62.7645,62.7645,62.621,62.621,38362.0
2019-01-15 14:30:00,69.83,69.96,69.78,69.95,29739.0,62.621,62.7376,62.5762,62.7286,29739.0
2019-01-15 14:35:00,69.95,69.96,69.79,69.88,40638.0,62.7286,62.7376,62.5852,62.6659,40638.0
2019-01-15 14:40:00,69.88,70.02,69.86,69.97,52121.0,62.6659,62.7914,62.6479,62.7466,52121.0
2019-01-15 14:45:00,69.98,70.03,69.93,69.99,51418.0,62.7555,62.8004,62.7107,62.7645,51418.0
2019-01-15 14:50:00,70.0,70.19,69.99,70.16,207899.0,62.7735,62.9439,62.7645,62.917,207899.0
2019-01-15 14:55:00,70.16,70.23,70.14,70.22,67820.0,62.917,62.9797,62.899,62.9708,67820.0
2019-01-15 15:00:00,70.22,70.34,70.18,70.34,98001.0,62.9708,63.0784,62.9349,63.0784,98001.0
2019-01-15 15:05:00,70.34,70.46,70.27,70.44,104946.0,63.0784,63.186,63.0156,63.168,104946.0
2019-01-15 15:10:00,70.44,70.47,70.39,70.4,77997.0,63.168,63.195,63.1232,63.1322,77997.0
2019-01-15 15:15:00,70.41,70.41,70.23,70.27,146100.0,63.1411,63.1411,62.9797,63.0156,146100.0
2019-01-15 15:20:00,70.26,70.3,70.2,70.27,53866.0,63.0066,63.0425,62.9528,63.0156,53866.0
2019-01-15 15:25:00,70.27,70.33,70.21,70.3,66775.0,63.0156,63.0694,62.9618,63.0425,66775.0
2019-01-15 15:30:00,70.3,70.32,70.27,70.28,89673.0,63.0425,63.0604,63.0156,63.0246,89673.0
2019-01-15 15:35:00,70.28,70.3,70.2,70.21,182253.0,63.0246,63.0425,62.9528,62.9618,182253.0
2019-01-15 15:40:00,70.21,70.36,70.2,70.34,133009.0,62.9618,63.0963,62.9528,63.0784,133009.0
2019-01-15 15:45:00,70.34,70.47,70.33,70.42,189565.0,63.0784,63.195,63.0694,63.1501,189565.0
2019-01-15 15:50:00,70.42,70.45,70.31,70.44,264573.0,63.1501,63.177,63.0515,63.168,264573.0
2019-01-15 15:55:00,70.44,70.52,70.38,70.46,361050.0,63.168,63.2398,63.1142,63.186,361050.0
2019-01-16 09:30:00,70.5,70.76,70.22,70.74,109419.0,63.2219,63.455,62.9708,63.4371,109419.0
2019-01-16 09:35:00,70.73,70.75,70.54,70.58,64989.0,63.4281,63.446,63.2577,63.2936,64989.0
2019-01-16 09:40:00,70.57,70.58,70.4,70.5,114670.0,63.2846,63.2936,63.1322,63.2219,114670.0
2019-01-16 09:45:00,70.5,70.69,70.5,70.52,55387.0,63.2219,63.3922,63.2219,63.2398,55387.0
2019-01-16 09:50:00,70.54,70.59,70.39,70.53,35267.0,63.2577,63.3026,63.1232,63.2488,35267.0
2019-01-16 09:55:00,70.53,70.65,70.46,70.54,78732.0,63.2488,63.3564,63.186,63.2577,78732.0
2019-01-16 10:00:00,70.53,70.62,70.48,70.61,65303.0,63.2488,63.3295,63.2039,63.3205,65303.0
2019-01-16 10:05:00,70.63,70.72,70.56,70.56,45002.0,63.3384,63.4191,63.2757,63.2757,45002.0
2019-01-16 10:10:00,70.55,70.55,70.35,70.35,26411.0,63.2667,63.2667,63.0873,63.0873,26411.0
2019-01-16 10:15:00,70.35,70.41,70.28,70.35,43335.0,63.0873,63.1411,63.0246,63.0873,43335.0
2019-01-16 10:20:00,70.35,70.38,70.27,70.37,34147.0,63.0873,63.1142,63.0156,63.1053,34147.0
2019-01-16 10:25:00,70.37,70.5,70.37,70.45,29486.0,63.1053,63.2219,63.1053,63.177,29486.0
2019-01-16 10:30:00,70.43,70.48,70.37,70.48,40968.0,63.1591,63.2039,63.1053,63.2039,40968.0
2019-01-16 10:35:00,70.48,70.49,70.32,70.33,27139.0,63.2039,63.2129,63.0604,63.0694,27139.0
2019-01-16 10:40:00,70.32,70.39,70.27,70.39,70157.0,63.0604,63.1232,63.0156,63.1232,70157.0
2019-01-16 10:45:00,70.39,70.53,70.38,70.49,130715.0,63.1232,63.2488,63.1142,63.2129,130715.0
2019-01-16 10:50:00,70.49,70.5,70.39,70.47,38812.0,63.2129,63.2219,63.1232,63.195,38812.0
2019-01-16 10:55:00,70.48,70.51,70.42,70.43,31184.0,63.2039,63.2308,63.1501,63.1591,31184.0
2019-01-16 11:00:00,70.44,70.46,70.32,70.33,39006.0,63.168,63.186,63.0604,63.0694,39006.0
2019-01-16 11:05:00,70.33,70.34,70.19,70.2,42466.0,63.0694,63.0784,62.9439,62.9528,42466.0
2019-01-16 11:10:00,70.21,70.48,70.2,70.45,31967.0,62.9618,63.2039,62.9528,63.177,31967.0
2019-01-16 11:15:00,70.44,70.51,70.42,70.51,37710.0,63.168,63.2308,63.1501,63.2308,37710.0
2019-01-16 11:20:00,70.52,70.55,70.49,70.5,59578.0,63.2398,63.2667,63.2129,63.2219,59578.0
2019-01-16 11:25:00,70.5,70.52,70.45,70.47,57056.0,63.2219,63.2398,63.177,63.195,57056.0
2019-01-16 11:30:00,70.47,70.48,70.24,70.3,62127.0,63.195,63.2039,62.9887,63.0425,62127.0
2019-01-16 11:35:00,70.3,70.41,70.23,70.34,166747.0,63.0425,63.1411,62.9797,63.0784,166747.0
2019-01-16 11:40:00,70.34,70.34,70.24,70.26,47102.0,63.0784,63.0784,62.9887,63.0066,47102.0
2019-01-16 11:45:00,70.26,70.27,70.1,70.13,59838.0,63.0066,63.0156,62.8631,62.8901,59838.0
2019-01-16 11:50:00,70.14,70.16,70.02,70.07,76396.0,62.899,62.917,62.7914,62.8362,76396.0
2019-01-16 11:55:00,70.08,70.21,70.07,70.18,37642.0,62.8452,62.9618,62.8362,62.9349,37642.0
2019-01-16 12:00:00,70.19,70.19,70.12,70.15,61001.0,62.9439,62.9439,62.8811,62.908,61001.0
2019-01-16 12:05:00,70.16,70.24,70.14,70.17,47085.0,62.917,62.9887,62.899,62.9259,47085.0
2019-01-16 12:10:00,70.17,70.23,70.16,70.16,21102.0,62.9259,62.9797,62.917,62.917,21102.0
2019-01-16 12:15:00,70.17,70.3,70.08,70.24,62095.0,62.9259,63.0425,62.8452,62.9887,62095.0
2019-01-16 12:20:00,70.24,70.29,70.17,70.22,51004.0,62.9887,63.0335,62.9259,62.9708,51004.0
2019-01-16 12:25:00,70.22,70.29,70.16,70.27,52212.0,62.9708,63.0335,62.917,63.0156,52212.0
2019-01-16 12:30:00,70.27,70.29,70.14,70.15,52495.0,63.0156,63.0335,62.899,62.908,52495.0
2019-01-16 12:35:00,70.15,70.17,70.12,70.17,49636.0,62.908,62.9259,62.8811,62.9259,49636.0
2019-01-16 12:40:00,70.18,70.28,70.18,70.26,32851.0,62.9349,63.0246,62.9349,63.0066,32851.0
2019-01-16 12:45:00,70.27,70.35,70.23,70.29,22803.0,63.0156,63.0873,62.9797,63.0335,22803.0
2019-01-16 12:50:00,70.29,70.36,70.28,70.33,25418.0,63.0335,63.0963,63.0246,63.0694,25418.0
2019-01-16 12:55:00,70.33,70.42,70.29,70.42,38159.0,63.0694,63.1501,63.0335,63.1501,38159.0
2019-01-16 13:00:00,70.41,70.41,70.28,70.34,28104.0,63.1411,63.1411,63.0246,63.0784,28104.0
2019-01-16 13:05:00,70.35,70.36,70.21,70.27,20989.0,63.0873,63.0963,62.9618,63.0156,20989.0
2019-01-16 13:10:00,70.28,70.32,70.22,70.26,21717.0,63.0246,63.0604,62.9708,63.0066,21717.0
2019-01-16 13:15:00,70.25,70.33,70.23,70.33,18894.0,62.9977,63.0694,62.9797,63.0694,18894.0
2019-01-16 13:20:00,70.33,70.36,70.31,70.34,16249.0,63.0694,63.0963,63.0515,63.0784,16249.0
2019-01-16 13:25:00,70.34,70.35,70.29,70.32,21920.0,63.0784,63.0873,63.0335,63.0604,21920.0
2019-01-16 13:30:00,70.31,70.35,70.29,70.29,26388.0,63.0515,63.0873,63.0335,63.0335,26388.0
2019-01-16 13:35:00,70.29,70.29,70.23,70.26,29384.0,63.0335,63.0335,62.9797,63.0066,29384.0
2019-01-16 13:40:00,70.27,70.29,70.17,70.18,24812.0,63.0156,63.0335,62.9259,62.9349,24812.0
2019-01-16 13:45:00,70.18,70.3,70.16,70.29,46475.0,62.9349,63.0425,62.917,63.0335,46475.0
2019-01-16 13:50:00,70.3,70.34,70.17,70.18,70459.0,63.0425,63.0784,62.9259,62.9349,70459.0
2019-01-16 13:55:00,70.18,70.2,70.11,70.16,36352.0,62.9349,62.9528,62.8721,62.917,36352.0
2019-01-16 14:00:00,70.16,70.23,70.16,70.18,29648.0,62.917,62.9797,62.917,62.9349,29648.0
2019-01-16 14:05:00,70.16,70.18,70.12,70.13,27642.0,62.917,62.9349,62.8811,62.8901,27642.0
2019-01-16 14:10:00,70.12,70.21,70.12,70.18,23213.0,62.8811,62.9618,62.8811,62.9349,23213.0
2019-01-16 14:15:00,70.19,70.28,70.16,70.26,36587.0,62.9439,63.0246,62.917,63.0066,36587.0
2019-01-16 14:20:00,70.26,70.27,70.19,70.23,82417.0,63.0066,63.0156,62.9439,62.9797,82417.0
2019-01-16 14:25:00,70.24,70.25,70.2,70.23,23258.0,62.9887,62.9977,62.9528,62.9797,23258.0
2019-01-16 14:30:00,70.23,70.23,70.13,70.22,57808.0,62.9797,62.9797,62.8901,62.9708,57808.0
2019-01-16 14:35:00,70.22,70.24,70.18,70.18,45760.0,62.9708,62.9887,62.9349,62.9349,45760.0
2019-01-16 14:40:00,70.19,70.21,70.11,70.12,44793.0,62.9439,62.9618,62.8721,62.8811,44793.0
2019-01-16 14:45:00,70.11,70.16,70.07,70.08,47199.0,62.8721,62.917,62.8362,62.8452,47199.0
2019-01-16 14:50:00,70.08,70.11,69.98,70.02,73696.0,62.8452,62.8721,62.7555,62.7914,73696.0
2019-01-16 14:55:00,70.02,70.09,70.01,70.06,36910.0,62.7914,62.8542,62.7824,62.8273,36910.0
2019-01-16 15:00:00,70.05,70.21,70.04,70.2,42203.0,62.8183,62.9618,62.8093,62.9528,42203.0
2019-01-16 15:05:00,70.19,70.2,70.13,70.15,35559.0,62.9439,62.9528,62.8901,62.908,35559.0
2019-01-16 15:10:00,70.15,70.16,70.12,70.15,40122.0,62.908,62.917,62.8811,62.908,40122.0
2019-01-16 15:15:00,70.15,70.18,70.09,70.16,46471.0,62.908,62.9349,62.8542,62.917,46471.0
2019-01-16 15:20:00,70.17,70.18,70.11,70.12,66412.0,62.9259,62.9349,62.8721,62.8811,66412.0
2019-01-16 15:25:00,70.12,70.12,70.02,70.03,148497.0,62.8811,62.8811,62.7914,62.8004,148497.0
2019-01-16 15:30:00,70.03,70.03,69.8,69.85,166594.0,62.8004,62.8004,62.5941,62.639,166594.0
2019-01-16 15:35:00,69.86,69.99,69.84,69.95,86773.0,62.6479,62.7645,62.63,62.7286,86773.0
2019-01-16 15:40:00,69.95,69.97,69.86,69.95,132057.0,62.7286,62.7466,62.6479,62.7286,132057.0
2019-01-16 15:45:00,69.95,69.95,69.86,69.89,165468.0,62.7286,62.7286,62.6479,62.6748,165468.0
2019-01-16 15:50:00,69.89,69.9,69.81,69.83,164386.0,62.6748,62.6838,62.6031,62.621,164386.0
2019-01-16 15:55:00,69.84,69.9,69.74,69.8,457639.0,62.63,62.6838,62.5403,62.5941,457639.0
2019-01-17 09:30:00,69.87,70.03,69.77,69.94,113951.0,62.6569,62.8004,62.5672,62.7197,113951.0
2019-01-17 09:35:00,69.94,70.18,69.94,70.09,57385.0,62.7197,62.9349,62.7197,62.8542,57385.0
2019-01-17 09:40:00,70.09,70.15,69.99,70.15,45547.0,62.8542,62.908,62.7645,62.908,45547.0
2019-01-17 09:45:00,70.13,70.16,70.03,70.13,157141.0,62.8901,62.917,62.8004,62.8901,157141.0
2019-01-17 09:50:00,70.12,70.28,70.1,70.2,23598.0,62.8811,63.0246,62.8631,62.9528,23598.0
2019-01-17 09:55:00,70.19,70.24,70.15,70.17,12972.0,62.9439,62.9887,62.908,62.9259,12972.0
2019-01-17 10:00:00,70.17,70.3,70.17,70.23,25586.0,62.9259,63.0425,62.9259,62.9797,25586.0
2019-01-17 10:05:00,70.2,70.24,70.0,70.01,19885.0,62.9528,62.9887,62.7735,62.7824,19885.0
2019-01-17 10:10:00,69.99,70.29,69.98,70.29,29036.0,62.7645,63.0335,62.7555,63.0335,29036.0
2019-01-17 10:15:00,70.26,70.35,70.09,70.11,25423.0,63.0066,63.0873,62.8542,62.8721,25423.0
2019-01-17 10:20:00,70.12,70.2,70.08,70.2,15974.0,62.8811,62.9528,62.8452,62.9528,15974.0
2019-01-17 10:25:00,70.19,70.48,70.18,70.43,131098.0,62.9439,63.2039,62.9349,63.1591,131098.0
2019-01-17 10:30:00,70.42,70.42,70.29,70.31,38294.0,63.1501,63.1501,63.0335,63.0515,38294.0
2019-01-17 10:35:00,70.32,70.37,70.18,70.2,15965.0,63.0604,63.1053,62.9349,62.9528,15965.0
2019-01-17 10:40:00,70.2,70.24,70.17,70.23,31115.0,62.9528,62.9887,62.9259,62.9797,31115.0
2019-01-17 10:45:00,70.23,70.26,70.18,70.24,25717.0,62.9797,63.0066,62.9349,62.9887,25717.0
2019-01-17 10:50:00,70.23,70.28,70.23,70.23,15556.0,62.9797,63.0246,62.9797,62.9797,15556.0
2019-01-17 10:55:00,70.23,70.24,70.15,70.16,37601.0,62.9797,62.9887,62.908,62.917,37601.0
2019-01-17 11:00:00,70.16,70.26,70.16,70.24,22170.0,62.917,63.0066,62.917,62.9887,22170.0
2019-01-17 11:05:00,70.23,70.36,70.23,70.36,14105.0,62.9797,63.0963,62.9797,63.0963,14105.0
2019-01-17 11:10:00,70.36,70.36,70.22,70.3,20428.0,63.0963,63.0963,62.9708,63.0425,20428.0
2019-01-17 11:15:00,70.3,70.35,70.28,70.33,35277.0,63.0425,63.0873,63.0246,63.0694,35277.0
2019-01-17 11:20:00,70.33,70.37,70.24,70.28,41621.0,63.0694,63.1053,62.9887,63.0246,41621.0
2019-01-17 11:25:00,70.28,70.41,70.27,70.34,295158.0,63.0246,63.1411,63.0156,63.0784,295158.0
2019-01-17 11:30:00,70.34,70.34,70.2,70.21,28107.0,63.0784,63.0784,62.9528,62.9618,28107.0
2019-01-17 11:35:00,70.21,70.24,70.17,70.21,36611.0,62.9618,62.9887,62.9259,62.9618,36611.0
2019-01-17 11:40:00,70.2,70.24,70.2,70.23,29117.0,62.9528,62.9887,62.9528,62.9797,29117.0
2019-01-17 11:45:00,70.24,70.25,70.07,70.16,81275.0,62.9887,62.9977,62.8362,62.917,81275.0
2019-01-17 11:50:00,70.16,70.17,70.08,70.09,22093.0,62.917,62.9259,62.8452,62.8542,22093.0
2019-01-17 11:55:00,70.09,70.22,70.09,70.22,26676.0,62.8542,62.9708,62.8542,62.9708,26676.0
2019-01-17 12:00:00,70.22,70.29,70.15,70.26,40018.0,62.9708,63.0335,62.908,63.0066,40018.0
2019-01-17 12:05:00,70.26,70.28,70.21,70.26,33216.0,63.0066,63.0246,62.9618,63.0066,33216.0
2019-01-17 12:10:00,70.26,70.41,70.25,70.39,29798.0,63.0066,63.1411,62.9977,63.1232,29798.0
2019-01-17 12:15:00,70.39,70.48,70.37,70.47,38968.0,63.1232,63.2039,63.1053,63.195,38968.0
2019-01-17 12:20:00,70.45,70.55,70.44,70.54,29643.0,63.177,63.2667,63.168,63.2577,29643.0
2019-01-17 12:25:00,70.53,70.53,70.48,70.51,18707.0,63.2488,63.2488,63.2039,63.2308,18707.0
2019-01-17 12:30:00,70.5,70.55,70.45,70.52,29937.0,63.2219,63.2667,63.177,63.2398,29937.0
2019-01-17 12:35:00,70.52,70.54,70.48,70.52,24087.0,63.2398,63.2577,63.2039,63.2398,24087.0
2019-01-17 12:40:00,70.51,70.54,70.44,70.46,38281.0,63.2308,63.2577,63.168,63.186,38281.0
2019-01-17 12:45:00,70.45,70.5,70.42,70.45,14999.0,63.177,63.2219,63.1501,63.177,14999.0
2019-01-17 12:50:00,70.44,70.46,70.42,70.44,14768.0,63.168,63.186,63.1501,63.168,14768.0
2019-01-17 12:55:00,70.44,70.45,70.36,70.38,23464.0,63.168,63.177,63.0963,63.1142,23464.0
2019-01-17 13:00:00,70.37,70.47,70.37,70.42,23801.0,63.1053,63.195,63.1053,63.1501,23801.0
2019-01-17 13:05:00,70.42,70.45,70.38,70.41,24337.0,63.1501,63.177,63.1142,63.1411,24337.0
2019-01-17 13:10:00,70.41,70.41,70.36,70.38,20207.0,63.1411,63.1411,63.0963,63.1142,20207.0
2019-01-17 13:15:00,70.38,70.41,70.37,70.4,15289.0,63.1142,63.1411,63.1053,63.1322,15289.0
2019-01-17 13:20:00,70.41,70.43,70.37,70.42,33713.0,63.1411,63.1591,63.1053,63.1501,33713.0
2019-01-17 13:25:00,70.42,70.46,70.41,70.44,17824.0,63.1501,63.186,63.1411,63.168,17824.0
2019-01-17 13:30:00,70.44,70.5,70.43,70.47,27667.0,63.168,63.2219,63.1591,63.195,27667.0
2019-01-17 13:35:00,70.47,70.48,70.4,70.45,18172.0,63.195,63.2039,63.1322,63.177,18172.0
2019-01-17 13:40:00,70.46,70.47,70.39,70.42,16426.0,63.186,63.195,63.1232,63.1501,16426.0
2019-01-17 13:45:00,70.42,70.46,70.4,70.44,21610.0,63.1501,63.186,63.1322,63.168,21610.0
2019-01-17 13:50:00,70.44,70.48,70.42,70.48,15628.0,63.168,63.2039,63.1501,63.2039,15628.0
2019-01-17 13:55:00,70.47,70.48,70.41,70.45,22509.0,63.195,63.2039,63.1411,63.177,22509.0
2019-01-17 14:00:00,70.46,70.56,70.44,70.56,91881.0,63.186,63.2757,63.168,63.2757,91881.0
2019-01-17 14:05:00,70.57,70.59,70.49,70.5,71127.0,63.2846,63.3026,63.2129,63.2219,71127.0
2019-01-17 14:10:00,70.5,70.55,70.49,70.52,29727.0,63.2219,63.2667,63.2129,63.2398,29727.0
2019-01-17 14:15:00,70.52,70.54,70.5,70.53,63936.0,63.2398,63.2577,63.2219,63.2488,63936.0
2019-01-17 14:20:00,70.53,70.53,70.42,70.48,36655.0,63.2488,63.2488,63.1501,63.2039,36655.0
2019-01-17 14:25:00,70.48,70.5,70.45,70.46,26635.0,63.2039,63.2219,63.177,63.186,26635.0
2019-01-17 14:30:00,70.46,70.5,70.44,70.47,22489.0,63.186,63.2219,63.168,63.195,22489.0
2019-01-17 14:35:00,70.47,70.67,70.44,70.62,97807.0,63.195,63.3743,63.168,63.3295,97807.0
2019-01-17 14:40:00,70.63,70.85,70.63,70.83,116841.0,63.3384,63.5357,63.3384,63.5178,116841.0
2019-01-17 14:45:00,70.83,70.97,70.82,70.89,189092.0,63.5178,63.6433,63.5088,63.5716,189092.0
2019-01-17 14:50:00,70.91,70.91,70.66,70.67,115182.0,63.5895,63.5895,63.3653,63.3743,115182.0
2019-01-17 14:55:00,70.68,70.72,70.39,70.57,159808.0,63.3833,63.4191,63.1232,63.2846,159808.0
2019-01-17 15:00:00,70.58,70.62,70.36,70.4,112104.0,63.2936,63.3295,63.0963,63.1322,112104.0
2019-01-17 15:05:00,70.39,70.52,70.37,70.45,69065.0,63.1232,63.2398,63.1053,63.177,69065.0
2019-01-17 15:10:00,70.45,70.48,70.35,70.36,86631.0,63.177,63.2039,63.0873,63.0963,86631.0
2019-01-17 15:15:00,70.35,70.53,70.34,70.53,117980.0,63.0873,63.2488,63.0784,63.2488,117980.0
2019-01-17 15:20:00,70.52,70.54,70.47,70.49,45354.0,63.2398,63.2577,63.195,63.2129,45354.0
2019-01-17 15:25:00,70.49,70.52,70.4,70.51,44920.0,63.2129,63.2398,63.1322,63.2308,44920.0
2019-01-17 15:30:00,70.52,70.59,70.47,70.59,88413.0,63.2398,63.3026,63.195,63.3026,88413.0
2019-01-17 15:35:00,70.59,70.65,70.58,70.59,42130.0,63.3026,63.3564,63.2936,63.3026,42130.0
2019-01-17 15:40:00,70.59,70.62,70.51,70.52,76885.0,63.3026,63.3295,63.2308,63.2398,76885.0
2019-01-17 15:45:00,70.53,70.6,70.45,70.47,132035.0,63.2488,63.3115,63.177,63.195,132035.0
2019-01-17 15:50:00,70.48,70.51,70.38,70.43,181326.0,63.2039,63.2308,63.1142,63.1591,181326.0
2019-01-17 15:55:00,70.43,70.53,70.4,70.52,331224.0,63.1591,63.2488,63.1322,63.2398,331224.0
2019-01-18 09:30:00,70.99,70.99,70.78,70.94,948845.0,63.6613,63.6613,63.4729,63.6164,948845.0
2019-01-18 09:35:00,70.94,71.34,70.87,71.33,160781.0,63.6164,63.9751,63.5537,63.9662,160781.0
2019-01-18 09:40:00,71.34,71.48,71.2,71.33,92560.0,63.9751,64.1007,63.8496,63.9662,92560.0
2019-01-18 09:45:00,71.32,71.4,71.28,71.3,156996.0,63.9572,64.0289,63.9213,63.9393,156996.0
2019-01-18 09:50:00,71.29,71.38,71.16,71.26,74995.0,63.9303,64.011,63.8137,63.9034,74995.0
2019-01-18 09:55:00,71.23,71.25,71.14,71.25,42631.0,63.8765,63.8944,63.7958,63.8944,42631.0
2019-01-18 10:00:00,71.24,71.25,71.06,71.25,50274.0,63.8855,63.8944,63.724,63.8944,50274.0
2019-01-18 10:05:00,71.25,71.25,71.11,71.21,80102.0,63.8944,63.8944,63.7689,63.8586,80102.0
2019-01-18 10:10:00,71.22,71.28,71.14,71.18,74047.0,63.8675,63.9213,63.7958,63.8317,74047.0
2019-01-18 10:15:00,71.19,71.4,71.14,71.29,100710.0,63.8406,64.0289,63.7958,63.9303,100710.0
2019-01-18 10:20:00,71.29,71.4,71.24,71.3,66961.0,63.9303,64.0289,63.8855,63.9393,66961.0
2019-01-18 10:25:00,71.3,71.42,71.28,71.37,52419.0,63.9393,64.0469,63.9213,64.002,52419.0
2019-01-18 10:30:00,71.37,71.55,71.37,71.41,285729.0,64.002,64.1635,64.002,64.0379,285729.0
2019-01-18 10:35:00,71.41,71.48,71.41,71.42,48935.0,64.0379,64.1007,64.0379,64.0469,48935.0
2019-01-18 10:40:00,71.43,71.62,71.42,71.58,78702.0,64.0558,64.2262,64.0469,64.1904,78702.0
2019-01-18 10:45:00,71.59,71.72,71.59,71.65,72594.0,64.1993,64.3159,64.1993,64.2531,72594.0
2019-01-18 10:50:00,71.66,71.66,71.47,71.5,97463.0,64.2621,64.2621,64.0917,64.1186,97463.0
2019-01-18 10:55:00,71.5,71.5,71.38,71.39,57263.0,64.1186,64.1186,64.011,64.02,57263.0
2019-01-18 11:00:00,71.39,71.43,71.32,71.39,88385.0,64.02,64.0558,63.9572,64.02,88385.0
2019-01-18 11:05:00,71.4,71.44,71.26,71.27,60604.0,64.0289,64.0648,63.9034,63.9124,60604.0
2019-01-18 11:10:00,71.27,71.38,71.26,71.3,87479.0,63.9124,64.011,63.9034,63.9393,87479.0
2019-01-18 11:15:00,71.3,71.41,71.29,71.35,168427.0,63.9393,64.0379,63.9303,63.9841,168427.0
2019-01-18 11:20:00,71.35,71.37,71.31,71.36,56468.0,63.9841,64.002,63.9482,63.9931,56468.0
2019-01-18 11:25:00,71.36,71.4,71.33,71.35,87396.0,63.9931,64.0289,63.9662,63.9841,87396.0
2019-01-18 11:30:00,71.35,71.51,71.35,71.51,25909.0,63.9841,64.1276,63.9841,64.1276,25909.0
2019-01-18 11:35:00,71.51,71.53,71.44,71.51,74295.0,64.1276,64.1455,64.0648,64.1276,74295.0
2019-01-18 11:40:00,71.51,71.54,71.5,71.51,19798.0,64.1276,64.1545,64.1186,64.1276,19798.0
2019-01-18 11:45:00,71.51,71.55,71.5,71.51,34114.0,64.1276,64.1635,64.1186,64.1276,34114.0
2019-01-18 11:50:00,71.51,71.53,71.42,71.44,23222.0,64.1276,64.1455,64.0469,64.0648,23222.0
2019-01-18 11:55:00,71.45,71.61,71.42,71.61,36309.0,64.0738,64.2173,64.0469,64.2173,36309.0
2019-01-18 12:00:00,71.62,71.71,71.59,71.6,44268.0,64.2262,64.3069,64.1993,64.2083,44268.0
2019-01-18 12:05:00,71.6,71.61,71.52,71.56,35085.0,64.2083,64.2173,64.1366,64.1724,35085.0
2019-01-18 12:10:00,71.56,71.7,71.56,71.69,37285.0,64.1724,64.298,64.1724,64.289,37285.0
2019-01-18 12:15:00,71.68,71.74,71.62,71.63,43639.0,64.28,64.3338,64.2262,64.2352,43639.0
2019-01-18 12:20:00,71.64,71.72,71.61,71.68,31703.0,64.2442,64.3159,64.2173,64.28,31703.0
2019-01-18 12:25:00,71.68,71.72,71.67,71.7,58173.0,64.28,64.3159,64.2711,64.298,58173.0
2019-01-18 12:30:00,71.7,71.74,71.63,71.64,119301.0,64.298,64.3338,64.2352,64.2442,119301.0
2019-01-18 12:35:00,71.65,71.69,71.61,71.66,26751.0,64.2531,64.289,64.2173,64.2621,26751.0
2019-01-18 12:40:00,71.66,71.71,71.63,71.64,33413.0,64.2621,64.3069,64.2352,64.2442,33413.0
2019-01-18 12:45:00,71.64,71.65,71.57,71.6,39134.0,64.2442,64.2531,64.1814,64.2083,39134.0
2019-01-18 12:50:00,71.6,71.63,71.54,71.59,35441.0,64.2083,64.2352,64.1545,64.1993,35441.0
2019-01-18 12:55:00,71.59,71.6,71.54,71.55,29697.0,64.1993,64.2083,64.1545,64.1635,29697.0
2019-01-18 13:00:00,71.55,71.66,71.52,71.61,190174.0,64.1635,64.2621,64.1366,64.2173,190174.0
2019-01-18 13:05:00,71.61,71.61,71.5,71.52,29285.0,64.2173,64.2173,64.1186,64.1366,29285.0
2019-01-18 13:10:00,71.52,71.55,71.5,71.55,32236.0,64.1366,64.1635,64.1186,64.1635,32236.0
2019-01-18 13:15:00,71.54,71.55,71.47,71.51,28920.0,64.1545,64.1635,64.0917,64.1276,28920.0
2019-01-18 13:20:00,71.51,71.58,71.51,71.58,27463.0,64.1276,64.1904,64.1276,64.1904,27463.0
2019-01-18 13:25:00,71.59,71.59,71.44,71.46,30109.0,64.1993,64.1993,64.0648,64.0827,30109.0
2019-01-18 13:30:00,71.46,71.48,71.34,71.35,31347.0,64.0827,64.1007,63.9751,63.9841,31347.0
2019-01-18 13:35:00,71.34,71.44,71.34,71.42,19514.0,63.9751,64.0648,63.9751,64.0469,19514.0
2019-01-18 13:40:00,71.41,71.49,71.4,71.47,30852.0,64.0379,64.1096,64.0289,64.0917,30852.0
2019-01-18 13:45:00,71.47,71.49,71.42,71.48,27776.0,64.0917,64.1096,64.0469,64.1007,27776.0
2019-01-18 13:50:00,71.48,71.5,71.44,71.48,23884.0,64.1007,64.1186,64.0648,64.1007,23884.0
2019-01-18 13:55:00,71.49,71.61,71.48,71.59,26458.0,64.1096,64.2173,64.1007,64.1993,26458.0
2019-01-18 14:00:00,71.6,71.63,71.54,71.62,53568.0,64.2083,64.2352,64.1545,64.2262,53568.0
2019-01-18 14:05:00,71.62,71.63,71.57,71.59,46013.0,64.2262,64.2352,64.1814,64.1993,46013.0
2019-01-18 14:10:00,71.59,71.59,71.48,71.52,36212.0,64.1993,64.1993,64.1007,64.1366,36212.0
2019-01-18 14:15:00,71.52,71.53,71.45,71.47,42763.0,64.1366,64.1455,64.0738,64.0917,42763.0
2019-01-18 14:20:00,71.46,71.57,71.46,71.5,51249.0,64.0827,64.1814,64.0827,64.1186,51249.0
2019-01-18 14:25:00,71.49,71.5,71.32,71.33,77086.0,64.1096,64.1186,63.9572,63.9662,77086.0
2019-01-18 14:30:00,71.33,71.37,71.26,71.29,63093.0,63.9662,64.002,63.9034,63.9303,63093.0
2019-01-18 14:35:00,71.28,71.37,71.27,71.28,50597.0,63.9213,64.002,63.9124,63.9213,50597.0
2019-01-18 14:40:00,71.28,71.31,71.23,71.27,58033.0,63.9213,63.9482,63.8765,63.9124,58033.0
2019-01-18 14:45:00,71.27,71.43,71.27,71.42,40595.0,63.9124,64.0558,63.9124,64.0469,40595.0
2019-01-18 14:50:00,71.42,71.44,71.36,71.39,75522.0,64.0469,64.0648,63.9931,64.02,75522.0
2019-01-18 14:55:00,71.4,71.41,71.35,71.36,60362.0,64.0289,64.0379,63.9841,63.9931,60362.0
2019-01-18 15:00:00,71.36,71.39,71.3,71.39,45711.0,63.9931,64.02,63.9393,64.02,45711.0
2019-01-18 15:05:00,71.38,71.45,71.36,71.37,62307.0,64.011,64.0738,63.9931,64.002,62307.0
2019-01-18 15:10:00,71.37,71.43,71.32,71.43,102722.0,64.002,64.0558,63.9572,64.0558,102722.0
2019-01-18 15:15:00,71.42,71.44,71.39,71.42,89384.0,64.0469,64.0648,64.02,64.0469,89384.0
2019-01-18 15:20:00,71.42,71.42,71.32,71.33,84311.0,64.0469,64.0469,63.9572,63.9662,84311.0
2019-01-18 15:25:00,71.32,71.37,71.27,71.35,87564.0,63.9572,64.002,63.9124,63.9841,87564.0
2019-01-18 15:30:00,71.36,71.43,71.35,71.38,102258.0,63.9931,64.0558,63.9841,64.011,102258.0
2019-01-18 15:35:00,71.38,71.48,71.37,71.45,127000.0,64.011,64.1007,64.002,64.0738,127000.0
2019-01-18 15:40:00,71.46,71.48,71.39,71.45,120482.0,64.0827,64.1007,64.02,64.0738,120482.0
2019-01-18 15:45:00,71.45,71.52,71.32,71.32,234267.0,64.0738,64.1366,63.9572,63.9572,234267.0
2019-01-18 15:50:00,71.33,71.35,71.27,71.34,173763.0,63.9662,63.9841,63.9124,63.9751,173763.0
2019-01-18 15:55:00,71.35,71.49,71.25,71.43,659368.0,63.9841,64.1096,63.8944,64.0558,659368.0
2019-01-22 09:30:00,70.97,71.08,70.81,70.98,161317.0,63.6433,63.742,63.4999,63.6523,161317.0
2019-01-22 09:35:00,70.96,71.05,70.8,71.04,82914.0,63.6344,63.7151,63.4909,63.7061,82914.0
2019-01-22 09:40:00,71.02,71.33,70.96,71.3,130608.0,63.6882,63.9662,63.6344,63.9393,130608.0
2019-01-22 09:45:00,71.31,71.31,70.93,70.95,82038.0,63.9482,63.9482,63.6075,63.6254,82038.0
2019-01-22 09:50:00,70.92,70.99,70.83,70.98,54727.0,63.5985,63.6613,63.5178,63.6523,54727.0
2019-01-22 09:55:00,70.99,71.05,70.87,70.9,74216.0,63.6613,63.7151,63.5537,63.5806,74216.0
2019-01-22 10:00:00,70.87,70.96,70.8,70.9,54102.0,63.5537,63.6344,63.4909,63.5806,54102.0
2019-01-22 10:05:00,70.92,70.96,70.81,70.95,45294.0,63.5985,63.6344,63.4999,63.6254,45294.0
2019-01-22 10:10:00,70.94,71.05,70.94,71.0,54729.0,63.6164,63.7151,63.6164,63.6702,54729.0
2019-01-22 10:15:00,71.01,71.19,70.99,71.15,38921.0,63.6792,63.8406,63.6613,63.8048,38921.0
2019-01-22 10:20:00,71.15,71.31,71.13,71.25,40940.0,63.8048,63.9482,63.7868,63.8944,40940.0
2019-01-22 10:25:00,71.25,71.29,71.11,71.17,30373.0,63.8944,63.9303,63.7689,63.8227,30373.0
2019-01-22 10:30:00,71.19,71.43,71.16,71.42,64232.0,63.8406,64.0558,63.8137,64.0469,64232.0
2019-01-22 10:35:00,71.42,71.47,71.38,71.39,75820.0,64.0469,64.0917,64.011,64.02,75820.0
2019-01-22 10:40:00,71.39,71.43,71.19,71.31,51266.0,64.02,64.0558,63.8406,63.9482,51266.0
2019-01-22 10:45:00,71.32,71.37,71.26,71.3,36989.0,63.9572,64.002,63.9034,63.9393,36989.0
2019-01-22 10:50:00,71.29,71.38,71.26,71.32,44513.0,63.9303,64.011,63.9034,63.9572,44513.0
2019-01-22 10:55:00,71.32,71.35,71.18,71.19,33779.0,63.9572,63.9841,63.8317,63.8406,33779.0
2019-01-22 11:00:00,71.18,71.22,71.0,71.01,47582.0,63.8317,63.8675,63.6702,63.6792,47582.0
2019-01-22 11:05:00,71.01,71.08,70.98,71.05,59622.0,63.6792,63.742,63.6523,63.7151,59622.0
2019-01-22 11:10:00,71.06,71.07,70.95,71.0,35663.0,63.724,63.733,63.6254,63.6702,35663.0
2019-01-22 11:15:00,71.0,71.11,71.0,71.07,39022.0,63.6702,63.7689,63.6702,63.733,39022.0
2019-01-22 11:20:00,71.08,71.17,71.06,71.17,27834.0,63.742,63.8227,63.724,63.8227,27834.0
2019-01-22 11:25:00,71.18,71.2,71.05,71.08,28258.0,63.8317,63.8496,63.7151,63.742,28258.0
2019-01-22 11:30:00,71.08,71.11,71.03,71.08,33580.0,63.742,63.7689,63.6971,63.742,33580.0
2019-01-22 11:35:00,71.09,71.15,71.09,71.13,21229.0,63.7509,63.8048,63.7509,63.7868,21229.0
2019-01-22 11:40:00,71.1,71.1,70.96,71.0,34984.0,63.7599,63.7599,63.6344,63.6702,34984.0
2019-01-22 11:45:00,71.0,71.06,70.95,71.0,26882.0,63.6702,63.724,63.6254,63.6702,26882.0
2019-01-22 11:50:00,71.0,71.0,70.87,70.91,27748.0,63.6702,63.6702,63.5537,63.5895,27748.0
2019-01-22 11:55:00,70.9,70.9,70.79,70.81,24334.0,63.5806,63.5806,63.4819,63.4999,24334.0
2019-01-22 12:00:00,70.8,70.85,70.75,70.83,48359.0,63.4909,63.5357,63.446,63.5178,48359.0
2019-01-22 12:05:00,70.82,70.92,70.8,70.86,44409.0,63.5088,63.5985,63.4909,63.5447,44409.0
2019-01-22 12:10:00,70.85,70.86,70.78,70.8,27348.0,63.5357,63.5447,63.4729,63.4909,27348.0
2019-01-22 12:15:00,70.8,70.9,70.8,70.84,41450.0,63.4909,63.5806,63.4909,63.5268,41450.0
2019-01-22 12:20:00,70.85,70.86,70.79,70.82,23509.0,63.5357,63.5447,63.4819,63.5088,23509.0
2019-01-22 12:25:00,70.82,70.88,70.78,70.88,33494.0,63.5088,63.5626,63.4729,63.5626,33494.0
2019-01-22 12:30:00,70.87,70.89,70.84,70.86,15259.0,63.5537,63.5716,63.5268,63.5447,15259.0
2019-01-22 12:35:00,70.86,70.97,70.85,70.94,34739.0,63.5447,63.6433,63.5357,63.6164,34739.0
2019-01-22 12:40:00,70.94,71.01,70.93,70.99,29063.0,63.6164,63.6792,63.6075,63.6613,29063.0
2019-01-22 12:45:00,70.99,71.1,70.99,71.09,32030.0,63.6613,63.7599,63.6613,63.7509,32030.0
2019-01-22 12:50:00,71.09,71.17,71.05,71.16,29584.0,63.7509,63.8227,63.7151,63.8137,29584.0
2019-01-22 12:55:00,71.16,71.26,71.1,71.24,57411.0,63.8137,63.9034,63.7599,63.8855,57411.0
2019-01-22 13:00:00,71.24,71.25,70.99,71.03,46798.0,63.8855,63.8944,63.6613,63.6971,46798.0
2019-01-22 13:05:00,71.02,71.05,70.97,70.98,27645.0,63.6882,63.7151,63.6433,63.6523,27645.0
2019-01-22 13:10:00,70.98,70.98,70.85,70.92,54228.0,63.6523,63.6523,63.5357,63.5985,54228.0
2019-01-22 13:15:00,70.91,70.95,70.89,70.9,51661.0,63.5895,63.6254,63.5716,63.5806,51661.0
2019-01-22 13:20:00,70.9,71.01,70.9,70.97,43971.0,63.5806,63.6792,63.5806,63.6433,43971.0
2019-01-22 13:25:00,70.98,71.06,70.95,71.0,35936.0,63.6523,63.724,63.6254,63.6702,35936.0
2019-01-22 13:30:00,71.0,71.08,70.97,71.06,58941.0,63.6702,63.742,63.6433,63.724,58941.0
2019-01-22 13:35:00,71.05,71.19,71.02,71.18,53169.0,63.7151,63.8406,63.6882,63.8317,53169.0
2019-01-22 13:40:00,71.17,71.19,71.11,71.12,34506.0,63.8227,63.8406,63.7689,63.7778,34506.0
2019-01-22 13:45:00,71.11,71.18,71.1,71.17,33240.0,63.7689,63.8317,63.7599,63.8227,33240.0
2019-01-22 13:50:00,71.18,71.25,71.17,71.19,38406.0,63.8317,63.8944,63.8227,63.8406,38406.0
2019-01-22 13:55:00,71.19,71.25,71.18,71.21,31428.0,63.8406,63.8944,63.8317,63.8586,31428.0
2019-01-22 14:00:00,71.21,71.21,71.06,71.08,28497.0,63.8586,63.8586,63.724,63.742,28497.0
2019-01-22 14:05:00,71.09,71.15,71.05,71.05,33322.0,63.7509,63.8048,63.7151,63.7151,33322.0
2019-01-22 14:10:00,71.05,71.09,71.0,71.01,25582.0,63.7151,63.7509,63.6702,63.6792,25582.0
2019-01-22 14:15:00,71.01,71.06,70.95,70.96,31795.0,63.6792,63.724,63.6254,63.6344,31795.0
2019-01-22 14:20:00,70.97,71.01,70.9,70.91,25534.0,63.6433,63.6792,63.5806,63.5895,25534.0
2019-01-22 14:25:00,70.92,70.97,70.91,70.92,21428.0,63.5985,63.6433,63.5895,63.5985,21428.0
2019-01-22 14:30:00,70.91,70.94,70.88,70.91,33823.0,63.5895,63.6164,63.5626,63.5895,33823.0
2019-01-22 14:35:00,70.92,70.92,70.81,70.84,39546.0,63.5985,63.5985,63.4999,63.5268,39546.0
2019-01-22 14:40:00,70.84,70.93,70.83,70.86,81247.0,63.5268,63.6075,63.5178,63.5447,81247.0
2019-01-22 14:45:00,70.86,70.91,70.77,70.8,40822.0,63.5447,63.5895,63.464,63.4909,40822.0
2019-01-22 14:50:00,70.8,70.89,70.79,70.87,85301.0,63.4909,63.5716,63.4819,63.5537,85301.0
2019-01-22 14:55:00,70.88,70.93,70.86,70.89,41888.0,63.5626,63.6075,63.5447,63.5716,41888.0
2019-01-22 15:00:00,70.89,70.91,70.76,70.77,62597.0,63.5716,63.5895,63.455,63.464,62597.0
2019-01-22 15:05:00,70.77,70.8,70.69,70.72,50215.0,63.464,63.4909,63.3922,63.4191,50215.0
2019-01-22 15:10:00,70.72,70.86,70.69,70.85,76293.0,63.4191,63.5447,63.3922,63.5357,76293.0
2019-01-22 15:15:00,70.86,70.91,70.84,70.86,63875.0,63.5447,63.5895,63.5268,63.5447,63875.0
2019-01-22 15:20:00,70.86,71.02,70.85,70.96,66092.0,63.5447,63.6882,63.5357,63.6344,66092.0
2019-01-22 15:25:00,70.95,70.99,70.92,70.98,40588.0,63.6254,63.6613,63.5985,63.6523,40588.0
2019-01-22 15:30:00,70.98,70.99,70.84,70.85,79843.0,63.6523,63.6613,63.5268,63.5357,79843.0
2019-01-22 15:35:00,70.85,71.08,70.8,71.08,169872.0,63.5357,63.742,63.4909,63.742,169872.0
2019-01-22 15:40:00,71.07,71.11,70.96,70.98,145099.0,63.733,63.7689,63.6344,63.6523,145099.0
2019-01-22 15:45:00,70.98,70.98,70.86,70.95,159701.0,63.6523,63.6523,63.5447,63.6254,159701.0
2019-01-22 15:50:00,70.95,71.01,70.81,70.96,228017.0,63.6254,63.6792,63.4999,63.6344,228017.0
2019-01-22 15:55:00,70.96,71.67,70.93,71.46,570439.0,63.6344,64.2711,63.6075,64.0827,570439.0
2019-01-23 09:30:00,70.5,70.7,69.86,70.13,335156.0,63.2219,63.4012,62.6479,62.8901,335156.0
2019-01-23 09:35:00,70.13,70.61,69.85,70.54,196712.0,62.8901,63.3205,62.639,63.2577,196712.0
2019-01-23 09:40:00,70.55,70.62,69.72,70.32,202114.0,63.2667,63.3295,62.5224,63.0604,202114.0
2019-01-23 09:45:00,70.28,70.33,69.85,70.1,112890.0,63.0246,63.0694,62.639,62.8631,112890.0
2019-01-23 09:50:00,70.1,70.54,69.98,70.41,99938.0,62.8631,63.2577,62.7555,63.1411,99938.0
2019-01-23 09:55:00,70.38,71.26,70.34,71.11,182734.0,63.1142,63.9034,63.0784,63.7689,182734.0
2019-01-23 10:00:00,71.11,71.55,71.04,71.48,189282.0,63.7689,64.1635,63.7061,64.1007,189282.0
2019-01-23 10:05:00,71.44,71.55,71.09,71.11,144530.0,64.0648,64.1635,63.7509,63.7689,144530.0
2019-01-23 10:10:00,71.11,71.25,70.99,71.05,94000.0,63.7689,63.8944,63.6613,63.7151,94000.0
2019-01-23 10:15:00,71.06,71.13,70.95,71.03,130268.0,63.724,63.7868,63.6254,63.6971,130268.0
2019-01-23 10:20:00,71.05,71.11,70.56,70.64,151250.0,63.7151,63.7689,63.2757,63.3474,151250.0
2019-01-23 10:25:00,70.62,70.75,70.53,70.6,110672.0,63.3295,63.446,63.2488,63.3115,110672.0
2019-01-23 10:30:00,70.59,70.65,70.41,70.58,73605.0,63.3026,63.3564,63.1411,63.2936,73605.0
2019-01-23 10:35:00,70.57,70.66,70.5,70.51,51452.0,63.2846,63.3653,63.2219,63.2308,51452.0
2019-01-23 10:40:00,70.5,70.53,70.26,70.26,83814.0,63.2219,63.2488,63.0066,63.0066,83814.0
2019-01-23 10:45:00,70.28,70.32,70.19,70.19,95100.0,63.0246,63.0604,62.9439,62.9439,95100.0
2019-01-23 10:50:00,70.19,70.3,70.12,70.27,75399.0,62.9439,63.0425,62.8811,63.0156,75399.0
2019-01-23 10:55:00,70.3,70.4,70.22,70.27,80784.0,63.0425,63.1322,62.9708,63.0156,80784.0
2019-01-23 11:00:00,70.27,70.32,70.21,70.27,54980.0,63.0156,63.0604,62.9618,63.0156,54980.0
2019-01-23 11:05:00,70.27,70.28,70.13,70.25,58727.0,63.0156,63.0246,62.8901,62.9977,58727.0
2019-01-23 11:10:00,70.25,70.3,70.14,70.14,105797.0,62.9977,63.0425,62.899,62.899,105797.0
2019-01-23 11:15:00,70.15,70.21,69.95,69.97,75352.0,62.908,62.9618,62.7286,62.7466,75352.0
2019-01-23 11:20:00,69.96,70.0,69.81,69.84,83364.0,62.7376,62.7735,62.6031,62.63,83364.0
2019-01-23 11:25:00,69.85,69.89,69.67,69.87,91699.0,62.639,62.6748,62.4775,62.6569,91699.0
2019-01-23 11:30:00,69.91,69.98,69.79,69.97,56619.0,62.6928,62.7555,62.5852,62.7466,56619.0
2019-01-23 11:35:00,69.97,70.21,69.95,70.09,51999.0,62.7466,62.9618,62.7286,62.8542,51999.0
2019-01-23 11:40:00,70.08,70.14,69.96,69.98,36983.0,62.8452,62.899,62.7376,62.7555,36983.0
2019-01-23 11:45:00,69.98,69.99,69.71,69.71,45547.0,62.7555,62.7645,62.5134,62.5134,45547.0
2019-01-23 11:50:00,69.71,69.77,69.54,69.59,35960.0,62.5134,62.5672,62.361,62.4058,35960.0
2019-01-23 11:55:00,69.59,69.62,69.44,69.52,98925.0,62.4058,62.4327,62.2713,62.343,98925.0
2019-01-23 12:00:00,69.51,69.67,69.48,69.54,44326.0,62.3341,62.4775,62.3072,62.361,44326.0
2019-01-23 12:05:00,69.55,69.64,69.35,69.41,140827.0,62.3699,62.4506,62.1906,62.2444,140827.0
2019-01-23 12:10:00,69.37,69.52,69.34,69.45,52827.0,62.2085,62.343,62.1816,62.2803,52827.0
2019-01-23 12:15:00,69.46,69.48,69.27,69.32,50165.0,62.2892,62.3072,62.1188,62.1637,50165.0
2019-01-23 12:20:00,69.33,69.43,69.28,69.42,41605.0,62.1726,62.2623,62.1278,62.2533,41605.0
2019-01-23 12:25:00,69.41,69.61,69.37,69.53,77713.0,62.2444,62.4237,62.2085,62.352,77713.0
2019-01-23 12:30:00,69.52,69.63,69.46,69.54,36492.0,62.343,62.4417,62.2892,62.361,36492.0
2019-01-23 12:35:00,69.53,69.54,69.44,69.49,57281.0,62.352,62.361,62.2713,62.3161,57281.0
2019-01-23 12:40:00,69.5,69.62,69.47,69.61,25318.0,62.3251,62.4327,62.2982,62.4237,25318.0
2019-01-23 12:45:00,69.62,69.81,69.62,69.81,52651.0,62.4327,62.6031,62.4327,62.6031,52651.0
2019-01-23 12:50:00,69.81,69.91,69.79,69.81,52083.0,62.6031,62.6928,62.5852,62.6031,52083.0
2019-01-23 12:55:00,69.8,69.9,69.73,69.88,34522.0,62.5941,62.6838,62.5313,62.6659,34522.0
2019-01-23 13:00:00,69.88,69.89,69.66,69.66,53116.0,62.6659,62.6748,62.4686,62.4686,53116.0
2019-01-23 13:05:00,69.66,69.79,69.63,69.79,33950.0,62.4686,62.5852,62.4417,62.5852,33950.0
2019-01-23 13:10:00,69.78,69.81,69.62,69.68,24798.0,62.5762,62.6031,62.4327,62.4865,24798.0
2019-01-23 13:15:00,69.69,69.86,69.67,69.79,27827.0,62.4955,62.6479,62.4775,62.5852,27827.0
2019-01-23 13:20:00,69.8,69.84,69.75,69.77,25378.0,62.5941,62.63,62.5493,62.5672,25378.0
2019-01-23 13:25:00,69.77,69.81,69.69,69.69,28646.0,62.5672,62.6031,62.4955,62.4955,28646.0
2019-01-23 13:30:00,69.7,69.78,69.68,69.76,30219.0,62.5044,62.5762,62.4865,62.5582,30219.0
2019-01-23 13:35:00,69.76,69.96,69.76,69.93,43241.0,62.5582,62.7376,62.5582,62.7107,43241.0
2019-01-23 13:40:00,69.93,69.94,69.84,69.89,38174.0,62.7107,62.7197,62.63,62.6748,38174.0
2019-01-23 13:45:00,69.9,69.95,69.88,69.92,38060.0,62.6838,62.7286,62.6659,62.7017,38060.0
2019-01-23 13:50:00,69.93,69.96,69.88,69.92,54648.0,62.7107,62.7376,62.6659,62.7017,54648.0
2019-01-23 13:55:00,69.91,70.08,69.9,70.02,46578.0,62.6928,62.8452,62.6838,62.7914,46578.0
2019-01-23 14:00:00,70.04,70.1,70.0,70.06,59689.0,62.8093,62.8631,62.7735,62.8273,59689.0
2019-01-23 14:05:00,70.06,70.07,70.0,70.03,65491.0,62.8273,62.8362,62.7735,62.8004,65491.0
2019-01-23 14:10:00,70.04,70.08,70.0,70.05,129496.0,62.8093,62.8452,62.7735,62.8183,129496.0
2019-01-23 14:15:00,70.04,70.09,70.01,70.08,74588.0,62.8093,62.8542,62.7824,62.8452,74588.0
2019-01-23 14:20:00,70.07,70.3,70.07,70.25,70010.0,62.8362,63.0425,62.8362,62.9977,70010.0
2019-01-23 14:25:00,70.26,70.31,70.24,70.29,57740.0,63.0066,63.0515,62.9887,63.0335,57740.0
2019-01-23 14:30:00,70.29,70.3,70.1,70.2,70043.0,63.0335,63.0425,62.8631,62.9528,70043.0
2019-01-23 14:35:00,70.21,70.25,70.09,70.13,57318.0,62.9618,62.9977,62.8542,62.8901,57318.0
2019-01-23 14:40:00,70.13,70.16,69.96,69.96,45902.0,62.8901,62.917,62.7376,62.7376,45902.0
2019-01-23 14:45:00,69.95,70.04,69.93,70.02,37716.0,62.7286,62.8093,62.7107,62.7914,37716.0
2019-01-23 14:50:00,70.01,70.12,70.0,70.01,41853.0,62.7824,62.8811,62.7735,62.7824,41853.0
2019-01-23 14:55:00,70.02,70.04,69.96,70.01,73052.0,62.7914,62.8093,62.7376,62.7824,73052.0
2019-01-23 15:00:00,70.0,70.1,70.0,70.02,59029.0,62.7735,62.8631,62.7735,62.7914,59029.0
2019-01-23 15:05:00,70.03,70.12,70.0,70.02,50092.0,62.8004,62.8811,62.7735,62.7914,50092.0
2019-01-23 15:10:00,70.02,70.07,69.99,70.02,134654.0,62.7914,62.8362,62.7645,62.7914,134654.0
2019-01-23 15:15:00,70.02,70.05,69.96,69.98,86020.0,62.7914,62.8183,62.7376,62.7555,86020.0
2019-01-23 15:20:00,69.98,70.07,69.96,69.97,87335.0,62.7555,62.8362,62.7376,62.7466,87335.0
2019-01-23 15:25:00,69.98,70.03,69.95,70.03,82958.0,62.7555,62.8004,62.7286,62.8004,82958.0
2019-01-23 15:30:00,70.02,70.03,69.94,69.98,102763.0,62.7914,62.8004,62.7197,62.7555,102763.0
2019-01-23 15:35:00,69.99,70.04,69.93,70.01,171933.0,62.7645,62.8093,62.7107,62.7824,171933.0
2019-01-23 15:40:00,70.01,70.02,69.89,69.92,155602.0,62.7824,62.7914,62.6748,62.7017,155602.0
2019-01-23 15:45:00,69.92,70.04,69.9,70.03,165078.0,62.7017,62.8093,62.6838,62.8004,165078.0
2019-01-23 15:50:00,70.02,70.03,69.92,69.92,179718.0,62.7914,62.8004,62.7017,62.7017,179718.0
2019-01-23 15:55:00,69.93,69.99,69.85,69.91,359375.0,62.7107,62.7645,62.639,62.6928,359375.0
2019-01-24 09:30:00,70.0,70.15,69.74,69.92,137039.0,62.7735,62.908,62.5403,62.7017,137039.0
2019-01-24 09:35:00,69.91,70.13,69.82,69.84,52666.0,62.6928,62.8901,62.6121,62.63,52666.0
2019-01-24 09:40:00,69.84,69.87,69.62,69.69,61762.0,62.63,62.6569,62.4327,62.4955,61762.0
2019-01-24 09:45:00,69.69,69.98,69.69,69.87,75874.0,62.4955,62.7555,62.4955,62.6569,75874.0
2019-01-24 09:50:00,69.85,69.99,69.79,69.8,66211.0,62.639,62.7645,62.5852,62.5941,66211.0
2019-01-24 09:55:00,69.8,69.85,69.48,69.51,62434.0,62.5941,62.639,62.3072,62.3341,62434.0
2019-01-24 10:00:00,69.48,69.48,69.32,69.38,99822.0,62.3072,62.3072,62.1637,62.2175,99822.0
2019-01-24 10:05:00,69.38,69.67,69.38,69.58,61506.0,62.2175,62.4775,62.2175,62.3968,61506.0
2019-01-24 10:10:00,69.57,69.84,69.54,69.84,41949.0,62.3879,62.63,62.361,62.63,41949.0
2019-01-24 10:15:00,69.84,69.91,69.75,69.75,139824.0,62.63,62.6928,62.5493,62.5493,139824.0
2019-01-24 10:20:00,69.75,69.9,69.71,69.81,83467.0,62.5493,62.6838,62.5134,62.6031,83467.0
2019-01-24 10:25:00,69.81,70.03,69.75,69.91,69119.0,62.6031,62.8004,62.5493,62.6928,69119.0
2019-01-24 10:30:00,69.93,70.0,69.86,69.92,41729.0,62.7107,62.7735,62.6479,62.7017,41729.0
2019-01-24 10:35:00,69.91,69.91,69.71,69.78,71118.0,62.6928,62.6928,62.5134,62.5762,71118.0
2019-01-24 10:40:00,69.78,69.79,69.65,69.7,33061.0,62.5762,62.5852,62.4596,62.5044,33061.0
2019-01-24 10:45:00,69.68,69.72,69.64,69.68,35349.0,62.4865,62.5224,62.4506,62.4865,35349.0
2019-01-24 10:50:00,69.68,69.68,69.56,69.66,31635.0,62.4865,62.4865,62.3789,62.4686,31635.0
2019-01-24 10:55:00,69.66,69.7,69.63,69.63,31277.0,62.4686,62.5044,62.4417,62.4417,31277.0
2019-01-24 11:00:00,69.64,69.69,69.59,69.69,49556.0,62.4506,62.4955,62.4058,62.4955,49556.0
2019-01-24 11:05:00,69.69,69.7,69.61,69.7,38695.0,62.4955,62.5044,62.4237,62.5044,38695.0
2019-01-24 11:10:00,69.7,69.73,69.39,69.48,42076.0,62.5044,62.5313,62.2264,62.3072,42076.0
2019-01-24 11:15:00,69.49,69.61,69.44,69.48,39025.0,62.3161,62.4237,62.2713,62.3072,39025.0
2019-01-24 11:20:00,69.48,69.58,69.37,69.56,33392.0,62.3072,62.3968,62.2085,62.3789,33392.0
2019-01-24 11:25:00,69.56,69.66,69.54,69.65,32999.0,62.3789,62.4686,62.361,62.4596,32999.0
2019-01-24 11:30:00,69.66,69.68,69.51,69.56,44271.0,62.4686,62.4865,62.3341,62.3789,44271.0
2019-01-24 11:35:00,69.56,69.71,69.54,69.68,35587.0,62.3789,62.5134,62.361,62.4865,35587.0
2019-01-24 11:40:00,69.68,69.75,69.68,69.72,23868.0,62.4865,62.5493,62.4865,62.5224,23868.0
2019-01-24 11:45:00,69.73,69.82,69.71,69.75,57915.0,62.5313,62.6121,62.5134,62.5493,57915.0
2019-01-24 11:50:00,69.74,69.77,69.66,69.75,32552.0,62.5403,62.5672,62.4686,62.5493,32552.0
2019-01-24 11:55:00,69.75,69.91,69.75,69.88,44744.0,62.5493,62.6928,62.5493,62.6659,44744.0
2019-01-24 12:00:00,69.89,69.9,69.82,69.86,32521.0,62.6748,62.6838,62.6121,62.6479,32521.0
2019-01-24 12:05:00,69.86,69.95,69.86,69.91,113261.0,62.6479,62.7286,62.6479,62.6928,113261.0
2019-01-24 12:10:00,69.91,70.04,69.89,70.01,37660.0,62.6928,62.8093,62.6748,62.7824,37660.0
2019-01-24 12:15:00,70.0,70.1,69.99,70.05,24660.0,62.7735,62.8631,62.7645,62.8183,24660.0
2019-01-24 12:20:00,70.04,70.06,69.99,70.05,21920.0,62.8093,62.8273,62.7645,62.8183,21920.0
2019-01-24 12:25:00,70.06,70.06,69.99,70.03,36366.0,62.8273,62.8273,62.7645,62.8004,36366.0
2019-01-24 12:30:00,70.02,70.07,69.96,70.04,22723.0,62.7914,62.8362,62.7376,62.8093,22723.0
2019-01-24 12:35:00,70.03,70.03,69.92,70.03,14959.0,62.8004,62.8004,62.7017,62.8004,14959.0
2019-01-24 12:40:00,70.03,70.15,70.03,70.14,31819.0,62.8004,62.908,62.8004,62.899,31819.0
2019-01-24 12:45:00,70.15,70.22,70.13,70.18,28464.0,62.908,62.9708,62.8901,62.9349,28464.0
2019-01-24 12:50:00,70.19,70.19,70.04,70.13,27083.0,62.9439,62.9439,62.8093,62.8901,27083.0
2019-01-24 12:55:00,70.13,70.14,70.11,70.14,26165.0,62.8901,62.899,62.8721,62.899,26165.0
2019-01-24 13:00:00,70.14,70.23,70.13,70.17,42837.0,62.899,62.9797,62.8901,62.9259,42837.0
2019-01-24 13:05:00,70.17,70.18,70.13,70.17,127022.0,62.9259,62.9349,62.8901,62.9259,127022.0
2019-01-24 13:10:00,70.16,70.16,69.9,69.95,78376.0,62.917,62.917,62.6838,62.7286,78376.0
2019-01-24 13:15:00,69.95,69.99,69.89,69.99,14308.0,62.7286,62.7645,62.6748,62.7645,14308.0
2019-01-24 13:20:00,69.99,70.07,69.99,70.02,22166.0,62.7645,62.8362,62.7645,62.7914,22166.0
2019-01-24 13:25:00,70.03,70.19,69.99,70.16,29683.0,62.8004,62.9439,62.7645,62.917,29683.0
2019-01-24 13:30:00,70.17,70.26,70.15,70.26,38393.0,62.9259,63.0066,62.908,63.0066,38393.0
2019-01-24 13:35:00,70.25,70.28,70.18,70.26,33984.0,62.9977,63.0246,62.9349,63.0066,33984.0
2019-01-24 13:40:00,70.27,70.29,70.08,70.09,37304.0,63.0156,63.0335,62.8452,62.8542,37304.0
2019-01-24 13:45:00,70.09,70.31,70.08,70.25,42385.0,62.8542,63.0515,62.8452,62.9977,42385.0
2019-01-24 13:50:00,70.25,70.32,70.23,70.26,62885.0,62.9977,63.0604,62.9797,63.0066,62885.0
2019-01-24 13:55:00,70.26,70.26,70.2,70.26,54619.0,63.0066,63.0066,62.9528,63.0066,54619.0
2019-01-24 14:00:00,70.26,70.26,70.18,70.24,37803.0,63.0066,63.0066,62.9349,62.9887,37803.0
2019-01-24 14:05:00,70.24,70.3,70.23,70.25,49776.0,62.9887,63.0425,62.9797,62.9977,49776.0
2019-01-24 14:10:00,70.25,70.28,70.22,70.23,40766.0,62.9977,63.0246,62.9708,62.9797,40766.0
2019-01-24 14:15:00,70.23,70.32,70.22,70.3,45643.0,62.9797,63.0604,62.9708,63.0425,45643.0
2019-01-24 14:20:00,70.3,70.54,70.3,70.45,62488.0,63.0425,63.2577,63.0425,63.177,62488.0
2019-01-24 14:25:00,70.48,70.51,70.42,70.44,34836.0,63.2039,63.2308,63.1501,63.168,34836.0
2019-01-24 14:30:00,70.44,70.45,70.35,70.43,46234.0,63.168,63.177,63.0873,63.1591,46234.0
2019-01-24 14:35:00,70.42,70.48,70.4,70.4,75350.0,63.1501,63.2039,63.1322,63.1322,75350.0
2019-01-24 14:40:00,70.4,70.49,70.35,70.49,336058.0,63.1322,63.2129,63.0873,63.2129,336058.0
2019-01-24 14:45:00,70.48,70.5,70.44,70.5,56503.0,63.2039,63.2219,63.168,63.2219,56503.0
2019-01-24 14:50:00,70.5,70.61,70.49,70.55,57400.0,63.2219,63.3205,63.2129,63.2667,57400.0
2019-01-24 14:55:00,70.56,70.68,70.49,70.67,55400.0,63.2757,63.3833,63.2129,63.3743,55400.0
2019-01-24 15:00:00,70.67,70.8,70.65,70.79,72818.0,63.3743,63.4909,63.3564,63.4819,72818.0
2019-01-24 15:05:00,70.8,70.87,70.74,70.74,77385.0,63.4909,63.5537,63.4371,63.4371,77385.0
2019-01-24 15:10:00,70.74,70.92,70.73,70.85,71616.0,63.4371,63.5985,63.4281,63.5357,71616.0
2019-01-24 15:15:00,70.86,71.0,70.85,70.88,86967.0,63.5447,63.6702,63.5357,63.5626,86967.0
2019-01-24 15:20:00,70.88,70.91,70.76,70.86,69448.0,63.5626,63.5895,63.455,63.5447,69448.0
2019-01-24 15:25:00,70.88,70.89,70.72,70.72,58318.0,63.5626,63.5716,63.4191,63.4191,58318.0
2019-01-24 15:30:00,70.73,70.81,70.71,70.8,60483.0,63.4281,63.4999,63.4102,63.4909,60483.0
2019-01-24 15:35:00,70.81,70.81,70.73,70.74,74632.0,63.4999,63.4999,63.4281,63.4371,74632.0
2019-01-24 15:40:00,70.75,70.81,70.73,70.75,81630.0,63.446,63.4999,63.4281,63.446,81630.0
2019-01-24 15:45:00,70.76,70.85,70.75,70.82,100788.0,63.455,63.5357,63.446,63.5088,100788.0
2019-01-24 15:50:00,70.82,70.92,70.81,70.92,147672.0,63.5088,63.5985,63.4999,63.5985,147672.0
2019-01-24 15:55:00,70.92,71.0,70.84,70.85,395551.0,63.5985,63.6702,63.5268,63.5357,395551.0
2019-01-25 09:30:00,71.25,71.29,71.0,71.23,163648.0,63.8944,63.9303,63.6702,63.8765,163648.0
2019-01-25 09:35:00,71.23,71.38,71.14,71.37,60888.0,63.8765,64.011,63.7958,64.002,60888.0
2019-01-25 09:40:00,71.37,71.44,71.2,71.21,51488.0,64.002,64.0648,63.8496,63.8586,51488.0
2019-01-25 09:45:00,71.22,71.34,71.12,71.24,49370.0,63.8675,63.9751,63.7778,63.8855,49370.0
2019-01-25 09:50:00,71.25,71.33,71.16,71.22,22941.0,63.8944,63.9662,63.8137,63.8675,22941.0
2019-01-25 09:55:00,71.23,71.33,71.22,71.33,18836.0,63.8765,63.9662,63.8675,63.9662,18836.0
2019-01-25 10:00:00,71.33,71.44,71.26,71.44,19348.0,63.9662,64.0648,63.9034,64.0648,19348.0
2019-01-25 10:05:00,71.44,71.47,71.38,71.39,33462.0,64.0648,64.0917,64.011,64.02,33462.0
2019-01-25 10:10:00,71.37,71.47,71.33,71.46,24146.0,64.002,64.0917,63.9662,64.0827,24146.0
2019-01-25 10:15:00,71.48,71.57,71.4,71.4,49016.0,64.1007,64.1814,64.0289,64.0289,49016.0
2019-01-25 10:20:00,71.41,71.43,71.38,71.4,24675.0,64.0379,64.0558,64.011,64.0289,24675.0
2019-01-25 10:25:00,71.41,71.48,71.38,71.47,48843.0,64.0379,64.1007,64.011,64.0917,48843.0
2019-01-25 10:30:00,71.46,71.53,71.36,71.5,115677.0,64.0827,64.1455,63.9931,64.1186,115677.0
2019-01-25 10:35:00,71.51,71.62,71.48,71.61,64797.0,64.1276,64.2262,64.1007,64.2173,64797.0
2019-01-25 10:40:00,71.6,71.77,71.6,71.74,30429.0,64.2083,64.3607,64.2083,64.3338,30429.0
2019-01-25 10:45:00,71.75,71.75,71.6,71.6,44499.0,64.3428,64.3428,64.2083,64.2083,44499.0
2019-01-25 10:50:00,71.61,71.64,71.49,71.56,34094.0,64.2173,64.2442,64.1096,64.1724,34094.0
2019-01-25 10:55:00,71.56,71.6,71.51,71.54,24072.0,64.1724,64.2083,64.1276,64.1545,24072.0
2019-01-25 11:00:00,71.53,71.59,71.48,71.56,44964.0,64.1455,64.1993,64.1007,64.1724,44964.0
2019-01-25 11:05:00,71.56,71.68,71.55,71.67,29267.0,64.1724,64.28,64.1635,64.2711,29267.0
2019-01-25 11:10:00,71.69,71.71,71.59,71.64,19223.0,64.289,64.3069,64.1993,64.2442,19223.0
2019-01-25 11:15:00,71.63,71.64,71.58,71.63,16394.0,64.2352,64.2442,64.1904,64.2352,16394.0
2019-01-25 11:20:00,71.64,71.64,71.41,71.41,38243.0,64.2442,64.2442,64.0379,64.0379,38243.0
2019-01-25 11:25:00,71.41,71.44,71.35,71.35,47946.0,64.0379,64.0648,63.9841,63.9841,47946.0
2019-01-25 11:30:00,71.36,71.38,71.22,71.23,92917.0,63.9931,64.011,63.8675,63.8765,92917.0
2019-01-25 11:35:00,71.22,71.39,71.22,71.36,113640.0,63.8675,64.02,63.8675,63.9931,113640.0
2019-01-25 11:40:00,71.36,71.48,71.36,71.43,17543.0,63.9931,64.1007,63.9931,64.0558,17543.0
2019-01-25 11:45:00,71.43,71.44,71.35,71.39,18486.0,64.0558,64.0648,63.9841,64.02,18486.0
2019-01-25 11:50:00,71.39,71.44,71.36,71.43,31991.0,64.02,64.0648,63.9931,64.0558,31991.0
2019-01-25 11:55:00,71.42,71.43,71.38,71.39,25047.0,64.0469,64.0558,64.011,64.02,25047.0
2019-01-25 12:00:00,71.4,71.4,71.3,71.33,24031.0,64.0289,64.0289,63.9393,63.9662,24031.0
2019-01-25 12:05:00,71.33,71.37,71.29,71.3,45534.0,63.9662,64.002,63.9303,63.9393,45534.0
2019-01-25 12:10:00,71.31,71.36,71.28,71.31,26085.0,63.9482,63.9931,63.9213,63.9482,26085.0
2019-01-25 12:15:00,71.32,71.37,71.32,71.34,18993.0,63.9572,64.002,63.9572,63.9751,18993.0
2019-01-25 12:20:00,71.33,71.39,71.3,71.37,27429.0,63.9662,64.02,63.9393,64.002,27429.0
2019-01-25 12:25:00,71.38,71.51,71.38,71.43,36178.0,64.011,64.1276,64.011,64.0558,36178.0
2019-01-25 12:30:00,71.43,71.44,71.3,71.31,35001.0,64.0558,64.0648,63.9393,63.9482,35001.0
2019-01-25 12:35:00,71.31,71.45,71.25,71.44,27343.0,63.9482,64.0738,63.8944,64.0648,27343.0
2019-01-25 12:40:00,71.45,71.46,71.28,71.3,32419.0,64.0738,64.0827,63.9213,63.9393,32419.0
2019-01-25 12:45:00,71.29,71.29,71.05,71.1,44452.0,63.9303,63.9303,63.7151,63.7599,44452.0
2019-01-25 12:50:00,71.12,71.14,71.02,71.05,30716.0,63.7778,63.7958,63.6882,63.7151,30716.0
2019-01-25 12:55:00,71.07,71.11,71.05,71.09,24401.0,63.733,63.7689,63.7151,63.7509,24401.0
2019-01-25 13:00:00,71.09,71.1,71.05,71.08,22115.0,63.7509,63.7599,63.7151,63.742,22115.0
2019-01-25 13:05:00,71.09,71.1,70.98,71.01,35931.0,63.7509,63.7599,63.6523,63.6792,35931.0
2019-01-25 13:10:00,71.01,71.03,70.95,71.0,28079.0,63.6792,63.6971,63.6254,63.6702,28079.0
2019-01-25 13:15:00,71.0,71.04,70.98,70.99,30898.0,63.6702,63.7061,63.6523,63.6613,30898.0
2019-01-25 13:20:00,70.99,71.03,70.98,71.02,43495.0,63.6613,63.6971,63.6523,63.6882,43495.0
2019-01-25 13:25:00,71.01,71.1,71.01,71.08,24269.0,63.6792,63.7599,63.6792,63.742,24269.0
2019-01-25 13:30:00,71.08,71.09,71.04,71.06,27650.0,63.742,63.7509,63.7061,63.724,27650.0
2019-01-25 13:35:00,71.06,71.08,70.97,71.0,22524.0,63.724,63.742,63.6433,63.6702,22524.0
2019-01-25 13:40:00,70.99,71.04,70.99,71.03,15466.0,63.6613,63.7061,63.6613,63.6971,15466.0
2019-01-25 13:45:00,71.03,71.07,71.01,71.06,34466.0,63.6971,63.733,63.6792,63.724,34466.0
2019-01-25 13:50:00,71.07,71.07,70.98,71.06,64163.0,63.733,63.733,63.6523,63.724,64163.0
2019-01-25 13:55:00,71.06,71.1,71.05,71.08,28692.0,63.724,63.7599,63.7151,63.742,28692.0
2019-01-25 14:00:00,71.08,71.09,71.02,71.06,68153.0,63.742,63.7509,63.6882,63.724,68153.0
2019-01-25 14:05:00,71.06,71.13,71.06,71.1,81780.0,63.724,63.7868,63.724,63.7599,81780.0
2019-01-25 14:10:00,71.09,71.13,71.06,71.09,27420.0,63.7509,63.7868,63.724,63.7509,27420.0
2019-01-25 14:15:00,71.09,71.22,71.08,71.15,87084.0,63.7509,63.8675,63.742,63.8048,87084.0
2019-01-25 14:20:00,71.16,71.17,70.96,71.01,29393.0,63.8137,63.8227,63.6344,63.6792,29393.0
2019-01-25 14:25:00,71.04,71.08,70.89,70.92,23367.0,63.7061,63.742,63.5716,63.5985,23367.0
2019-01-25 14:30:00,70.92,70.97,70.89,70.93,17975.0,63.5985,63.6433,63.5716,63.6075,17975.0
2019-01-25 14:35:00,70.92,70.95,70.88,70.94,17382.0,63.5985,63.6254,63.5626,63.6164,17382.0
2019-01-25 14:40:00,70.94,71.03,70.92,71.01,28417.0,63.6164,63.6971,63.5985,63.6792,28417.0
2019-01-25 14:45:00,71.02,71.07,71.01,71.02,20522.0,63.6882,63.733,63.6792,63.6882,20522.0
2019-01-25 14:50:00,71.01,71.08,70.99,71.04,22678.0,63.6792,63.742,63.6613,63.7061,22678.0
2019-01-25 14:55:00,71.03,71.12,71.03,71.08,26099.0,63.6971,63.7778,63.6971,63.742,26099.0
2019-01-25 15:00:00,71.09,71.11,71.0,71.09,33151.0,63.7509,63.7689,63.6702,63.7509,33151.0
2019-01-25 15:05:00,71.09,71.12,71.0,71.0,28069.0,63.7509,63.7778,63.6702,63.6702,28069.0
2019-01-25 15:10:00,71.01,71.05,71.0,71.04,35843.0,63.6792,63.7151,63.6702,63.7061,35843.0
2019-01-25 15:15:00,71.04,71.08,71.02,71.08,43471.0,63.7061,63.742,63.6882,63.742,43471.0
2019-01-25 15:20:00,71.07,71.08,70.98,70.99,31521.0,63.733,63.742,63.6523,63.6613,31521.0
2019-01-25 15:25:00,71.0,71.01,70.88,70.91,36456.0,63.6702,63.6792,63.5626,63.5895,36456.0
2019-01-25 15:30:00,70.92,70.94,70.8,70.88,80834.0,63.5985,63.6164,63.4909,63.5626,80834.0
2019-01-25 15:35:00,70.87,70.94,70.79,70.93,41212.0,63.5537,63.6164,63.4819,63.6075,41212.0
2019-01-25 15:40:00,70.94,71.03,70.88,71.0,86601.0,63.6164,63.6971,63.5626,63.6702,86601.0
2019-01-25 15:45:00,71.01,71.15,71.01,71.12,117180.0,63.6792,63.8048,63.6792,63.7778,117180.0
2019-01-25 15:50:00,71.12,71.13,70.93,70.96,82234.0,63.7778,63.7868,63.6075,63.6344,82234.0
2019-01-25 15:55:00,70.96,71.17,70.96,71.14,395158.0,63.6344,63.8227,63.6344,63.7958,395158.0
2019-01-28 09:30:00,70.52,70.63,70.03,70.18,197177.0,63.2398,63.3384,62.8004,62.9349,197177.0
2019-01-28 09:35:00,70.18,70.34,70.08,70.1,43397.0,62.9349,63.0784,62.8452,62.8631,43397.0
2019-01-28 09:40:00,70.1,70.28,70.1,70.2,25326.0,62.8631,63.0246,62.8631,62.9528,25326.0
2019-01-28 09:45:00,70.2,70.21,70.01,70.01,20197.0,62.9528,62.9618,62.7824,62.7824,20197.0
2019-01-28 09:50:00,70.0,70.0,69.74,69.76,45529.0,62.7735,62.7735,62.5403,62.5582,45529.0
2019-01-28 09:55:00,69.76,69.85,69.68,69.83,45061.0,62.5582,62.639,62.4865,62.621,45061.0
2019-01-28 10:00:00,69.81,69.81,69.63,69.67,32562.0,62.6031,62.6031,62.4417,62.4775,32562.0
2019-01-28 10:05:00,69.66,69.82,69.66,69.71,92956.0,62.4686,62.6121,62.4686,62.5134,92956.0
2019-01-28 10:10:00,69.71,69.81,69.62,69.63,97699.0,62.5134,62.6031,62.4327,62.4417,97699.0
2019-01-28 10:15:00,69.64,69.78,69.61,69.78,93680.0,62.4506,62.5762,62.4237,62.5762,93680.0
2019-01-28 10:20:00,69.75,69.81,69.71,69.76,45798.0,62.5493,62.6031,62.5134,62.5582,45798.0
2019-01-28 10:25:00,69.76,69.8,69.73,69.76,28372.0,62.5582,62.5941,62.5313,62.5582,28372.0
2019-01-28 10:30:00,69.77,69.78,69.55,69.58,64318.0,62.5672,62.5762,62.3699,62.3968,64318.0
2019-01-28 10:35:00,69.59,69.6,69.37,69.37,44422.0,62.4058,62.4148,62.2085,62.2085,44422.0
2019-01-28 10:40:00,69.36,69.65,69.35,69.59,52290.0,62.1995,62.4596,62.1906,62.4058,52290.0
2019-01-28 10:45:00,69.6,69.62,69.46,69.48,46462.0,62.4148,62.4327,62.2892,62.3072,46462.0
2019-01-28 10:50:00,69.47,69.54,69.43,69.48,45347.0,62.2982,62.361,62.2623,62.3072,45347.0
2019-01-28 10:55:00,69.47,69.51,69.27,69.29,56615.0,62.2982,62.3341,62.1188,62.1368,56615.0
2019-01-28 11:00:00,69.28,69.33,69.09,69.11,113350.0,62.1278,62.1726,61.9574,61.9754,113350.0
2019-01-28 11:05:00,69.11,69.14,69.04,69.08,91457.0,61.9754,62.0023,61.9126,61.9484,91457.0
2019-01-28 11:10:00,69.07,69.27,69.05,69.25,79343.0,61.9395,62.1188,61.9215,62.1009,79343.0
2019-01-28 11:15:00,69.24,69.27,69.16,69.23,37374.0,62.0919,62.1188,62.0202,62.083,37374.0
2019-01-28 11:20:00,69.24,69.34,69.24,69.32,30276.0,62.0919,62.1816,62.0919,62.1637,30276.0
2019-01-28 11:25:00,69.33,69.39,69.3,69.37,34871.0,62.1726,62.2264,62.1457,62.2085,34871.0
2019-01-28 11:30:00,69.38,69.46,69.33,69.36,52268.0,62.2175,62.2892,62.1726,62.1995,52268.0
2019-01-28 11:35:00,69.37,69.38,69.22,69.24,40018.0,62.2085,62.2175,62.074,62.0919,40018.0
2019-01-28 11:40:00,69.23,69.24,69.16,69.19,29502.0,62.083,62.0919,62.0202,62.0471,29502.0
2019-01-28 11:45:00,69.18,69.24,69.03,69.13,39364.0,62.0381,62.0919,61.9036,61.9933,39364.0
2019-01-28 11:50:00,69.13,69.23,69.13,69.21,71496.0,61.9933,62.083,61.9933,62.065,71496.0
2019-01-28 11:55:00,69.21,69.28,69.14,69.14,25801.0,62.065,62.1278,62.0023,62.0023,25801.0
2019-01-28 12:00:00,69.14,69.2,69.08,69.2,23972.0,62.0023,62.0561,61.9484,62.0561,23972.0
2019-01-28 12:05:00,69.18,69.2,69.13,69.19,21950.0,62.0381,62.0561,61.9933,62.0471,21950.0
2019-01-28 12:10:00,69.19,69.24,69.18,69.2,24609.0,62.0471,62.0919,62.0381,62.0561,24609.0
2019-01-28 12:15:00,69.2,69.26,69.2,69.25,30485.0,62.0561,62.1099,62.0561,62.1009,30485.0
2019-01-28 12:20:00,69.25,69.3,69.23,69.28,39925.0,62.1009,62.1457,62.083,62.1278,39925.0
2019-01-28 12:25:00,69.27,69.3,69.2,69.24,25433.0,62.1188,62.1457,62.0561,62.0919,25433.0
2019-01-28 12:30:00,69.23,69.25,69.14,69.2,43278.0,62.083,62.1009,62.0023,62.0561,43278.0
2019-01-28 12:35:00,69.2,69.22,69.15,69.19,36929.0,62.0561,62.074,62.0112,62.0471,36929.0
2019-01-28 12:40:00,69.19,69.25,69.18,69.19,16349.0,62.0471,62.1009,62.0381,62.0471,16349.0
2019-01-28 12:45:00,69.2,69.23,69.2,69.21,11998.0,62.0561,62.083,62.0561,62.065,11998.0
2019-01-28 12:50:00,69.22,69.25,69.18,69.23,25516.0,62.074,62.1009,62.0381,62.083,25516.0
2019-01-28 12:55:00,69.23,69.23,69.14,69.16,22233.0,62.083,62.083,62.0023,62.0202,22233.0
2019-01-28 13:00:00,69.15,69.17,69.09,69.13,23587.0,62.0112,62.0292,61.9574,61.9933,23587.0
2019-01-28 13:05:00,69.12,69.18,69.11,69.16,43290.0,61.9843,62.0381,61.9754,62.0202,43290.0
2019-01-28 13:10:00,69.16,69.2,69.15,69.18,40531.0,62.0202,62.0561,62.0112,62.0381,40531.0
2019-01-28 13:15:00,69.18,69.2,69.16,69.19,45231.0,62.0381,62.0561,62.0202,62.0471,45231.0
2019-01-28 13:20:00,69.18,69.29,69.18,69.25,38533.0,62.0381,62.1368,62.0381,62.1009,38533.0
2019-01-28 13:25:00,69.25,69.27,69.22,69.24,25180.0,62.1009,62.1188,62.074,62.0919,25180.0
2019-01-28 13:30:00,69.23,69.29,69.22,69.25,42677.0,62.083,62.1368,62.074,62.1009,42677.0
2019-01-28 13:35:00,69.25,69.27,69.22,69.24,20202.0,62.1009,62.1188,62.074,62.0919,20202.0
2019-01-28 13:40:00,69.24,69.25,69.21,69.22,17870.0,62.0919,62.1009,62.065,62.074,17870.0
2019-01-28 13:45:00,69.22,69.28,69.21,69.28,20057.0,62.074,62.1278,62.065,62.1278,20057.0
2019-01-28 13:50:00,69.28,69.33,69.2,69.22,177419.0,62.1278,62.1726,62.0561,62.074,177419.0
2019-01-28 13:55:00,69.22,69.23,69.15,69.17,21994.0,62.074,62.083,62.0112,62.0292,21994.0
2019-01-28 14:00:00,69.17,69.21,69.11,69.11,33173.0,62.0292,62.065,61.9754,61.9754,33173.0
2019-01-28 14:05:00,69.11,69.14,69.09,69.12,18829.0,61.9754,62.0023,61.9574,61.9843,18829.0
2019-01-28 14:10:00,69.12,69.14,69.06,69.08,36438.0,61.9843,62.0023,61.9305,61.9484,36438.0
2019-01-28 14:15:00,69.08,69.09,69.05,69.07,28401.0,61.9484,61.9574,61.9215,61.9395,28401.0
2019-01-28 14:20:00,69.07,69.1,68.99,69.0,50409.0,61.9395,61.9664,61.8677,61.8767,50409.0
2019-01-28 14:25:00,69.0,69.03,68.97,69.01,39499.0,61.8767,61.9036,61.8498,61.8857,39499.0
2019-01-28 14:30:00,69.01,69.06,69.01,69.05,34197.0,61.8857,61.9305,61.8857,61.9215,34197.0
2019-01-28 14:35:00,69.04,69.07,68.99,69.06,45527.0,61.9126,61.9395,61.8677,61.9305,45527.0
2019-01-28 14:40:00,69.05,69.09,69.0,69.06,36018.0,61.9215,61.9574,61.8767,61.9305,36018.0
2019-01-28 14:45:00,69.07,69.15,69.05,69.15,34431.0,61.9395,62.0112,61.9215,62.0112,34431.0
2019-01-28 14:50:00,69.15,69.24,69.15,69.2,35785.0,62.0112,62.0919,62.0112,62.0561,35785.0
2019-01-28 14:55:00,69.2,69.22,69.15,69.19,28648.0,62.0561,62.074,62.0112,62.0471,28648.0
2019-01-28 15:00:00,69.18,69.23,69.14,69.19,56642.0,62.0381,62.083,62.0023,62.0471,56642.0
2019-01-28 15:05:00,69.19,69.2,69.08,69.13,47976.0,62.0471,62.0561,61.9484,61.9933,47976.0
2019-01-28 15:10:00,69.13,69.2,69.1,69.19,89225.0,61.9933,62.0561,61.9664,62.0471,89225.0
2019-01-28 15:15:00,69.19,69.19,69.11,69.14,42198.0,62.0471,62.0471,61.9754,62.0023,42198.0
2019-01-28 15:20:00,69.14,69.21,69.11,69.14,58483.0,62.0023,62.065,61.9754,62.0023,58483.0
2019-01-28 15:25:00,69.13,69.14,69.06,69.06,42715.0,61.9933,62.0023,61.9305,61.9305,42715.0
2019-01-28 15:30:00,69.05,69.07,68.99,69.03,64408.0,61.9215,61.9395,61.8677,61.9036,64408.0
2019-01-28 15:35:00,69.04,69.06,68.96,69.03,312647.0,61.9126,61.9305,61.8408,61.9036,312647.0
2019-01-28 15:40:00,69.03,69.11,69.02,69.04,262794.0,61.9036,61.9754,61.8946,61.9126,262794.0
2019-01-28 15:45:00,69.03,69.08,68.92,68.94,161846.0,61.9036,61.9484,61.805,61.8229,161846.0
2019-01-28 15:50:00,68.94,68.97,68.89,68.93,160771.0,61.8229,61.8498,61.7781,61.8139,160771.0
2019-01-28 15:55:00,68.93,69.07,68.92,69.05,333209.0,61.8139,61.9395,61.805,61.9215,333209.0
2019-01-29 09:30:00,69.09,69.71,69.06,69.7,112487.0,61.9574,62.5134,61.9305,62.5044,112487.0
2019-01-29 09:35:00,69.69,69.72,69.38,69.46,86652.0,62.4955,62.5224,62.2175,62.2892,86652.0
2019-01-29 09:40:00,69.44,69.44,69.16,69.21,45211.0,62.2713,62.2713,62.0202,62.065,45211.0
2019-01-29 09:45:00,69.22,69.43,69.19,69.38,35536.0,62.074,62.2623,62.0471,62.2175,35536.0
2019-01-29 09:50:00,69.41,69.44,69.33,69.34,38491.0,62.2444,62.2713,62.1726,62.1816,38491.0
2019-01-29 09:55:00,69.34,69.36,69.27,69.34,51124.0,62.1816,62.1995,62.1188,62.1816,51124.0
2019-01-29 10:00:00,69.36,69.55,69.36,69.51,192342.0,62.1995,62.3699,62.1995,62.3341,192342.0
2019-01-29 10:05:00,69.51,69.59,69.23,69.28,71617.0,62.3341,62.4058,62.083,62.1278,71617.0
2019-01-29 10:10:00,69.27,69.36,69.2,69.23,41687.0,62.1188,62.1995,62.0561,62.083,41687.0
2019-01-29 10:15:00,69.23,69.29,69.2,69.26,35443.0,62.083,62.1368,62.0561,62.1099,35443.0
2019-01-29 10:20:00,69.26,69.3,69.2,69.29,37729.0,62.1099,62.1457,62.0561,62.1368,37729.0
2019-01-29 10:25:00,69.28,69.53,69.27,69.53,32530.0,62.1278,62.352,62.1188,62.352,32530.0
2019-01-29 10:30:00,69.53,69.55,69.33,69.37,28887.0,62.352,62.3699,62.1726,62.2085,28887.0
2019-01-29 10:35:00,69.37,69.38,69.22,69.24,52315.0,62.2085,62.2175,62.074,62.0919,52315.0
2019-01-29 10:40:00,69.22,69.23,69.09,69.15,32430.0,62.074,62.083,61.9574,62.0112,32430.0
2019-01-29 10:45:00,69.2,69.2,69.03,69.03,19259.0,62.0561,62.0561,61.9036,61.9036,19259.0
2019-01-29 10:50:00,69.04,69.07,68.93,68.95,47548.0,61.9126,61.9395,61.8139,61.8319,47548.0
2019-01-29 10:55:00,68.94,68.95,68.8,68.91,50926.0,61.8229,61.8319,61.6974,61.796,50926.0
2019-01-29 11:00:00,68.9,69.05,68.89,69.05,50508.0,61.787,61.9215,61.7781,61.9215,50508.0
2019-01-29 11:05:00,69.04,69.21,69.02,69.11,73550.0,61.9126,62.065,61.8946,61.9754,73550.0
2019-01-29 11:10:00,69.11,69.12,69.02,69.05,39757.0,61.9754,61.9843,61.8946,61.9215,39757.0
2019-01-29 11:15:00,69.04,69.1,69.0,69.09,35110.0,61.9126,61.9664,61.8767,61.9574,35110.0
2019-01-29 11:20:00,69.1,69.14,69.03,69.03,42151.0,61.9664,62.0023,61.9036,61.9036,42151.0
2019-01-29 11:25:00,69.04,69.12,69.0,69.09,40890.0,61.9126,61.9843,61.8767,61.9574,40890.0
2019-01-29 11:30:00,69.09,69.22,69.09,69.21,30000.0,61.9574,62.074,61.9574,62.065,30000.0
2019-01-29 11:35:00,69.2,69.25,69.19,69.25,27881.0,62.0561,62.1009,62.0471,62.1009,27881.0
2019-01-29 11:40:00,69.24,69.29,69.21,69.27,42251.0,62.0919,62.1368,62.065,62.1188,42251.0
2019-01-29 11:45:00,69.28,69.29,69.23,69.25,24716.0,62.1278,62.1368,62.083,62.1009,24716.0
2019-01-29 11:50:00,69.25,69.34,69.25,69.28,34611.0,62.1009,62.1816,62.1009,62.1278,34611.0
2019-01-29 11:55:00,69.29,69.29,69.23,69.26,39251.0,62.1368,62.1368,62.083,62.1099,39251.0
2019-01-29 12:00:00,69.27,69.31,69.24,69.27,37558.0,62.1188,62.1547,62.0919,62.1188,37558.0
2019-01-29 12:05:00,69.28,69.33,69.28,69.33,38569.0,62.1278,62.1726,62.1278,62.1726,38569.0
2019-01-29 12:10:00,69.33,69.51,69.31,69.49,56420.0,62.1726,62.3341,62.1547,62.3161,56420.0
2019-01-29 12:15:00,69.49,69.5,69.42,69.48,24547.0,62.3161,62.3251,62.2533,62.3072,24547.0
2019-01-29 12:20:00,69.49,69.55,69.48,69.5,42345.0,62.3161,62.3699,62.3072,62.3251,42345.0
2019-01-29 12:25:00,69.5,69.51,69.47,69.49,28911.0,62.3251,62.3341,62.2982,62.3161,28911.0
2019-01-29 12:30:00,69.48,69.48,69.41,69.46,34877.0,62.3072,62.3072,62.2444,62.2892,34877.0
2019-01-29 12:35:00,69.46,69.5,69.44,69.49,25087.0,62.2892,62.3251,62.2713,62.3161,25087.0
2019-01-29 12:40:00,69.49,69.59,69.49,69.59,156823.0,62.3161,62.4058,62.3161,62.4058,156823.0
2019-01-29 12:45:00,69.6,69.63,69.54,69.55,36031.0,62.4148,62.4417,62.361,62.3699,36031.0
2019-01-29 12:50:00,69.55,69.65,69.54,69.64,29421.0,62.3699,62.4596,62.361,62.4506,29421.0
2019-01-29 12:55:00,69.65,69.7,69.61,69.61,57946.0,62.4596,62.5044,62.4237,62.4237,57946.0
2019-01-29 13:00:00,69.62,69.62,69.53,69.55,51405.0,62.4327,62.4327,62.352,62.3699,51405.0
2019-01-29 13:05:00,69.55,69.61,69.55,69.58,52121.0,62.3699,62.4237,62.3699,62.3968,52121.0
2019-01-29 13:10:00,69.59,69.63,69.55,69.55,47891.0,62.4058,62.4417,62.3699,62.3699,47891.0
2019-01-29 13:15:00,69.55,69.71,69.55,69.71,38619.0,62.3699,62.5134,62.3699,62.5134,38619.0
2019-01-29 13:20:00,69.71,69.74,69.65,69.67,59517.0,62.5134,62.5403,62.4596,62.4775,59517.0
2019-01-29 13:25:00,69.66,69.69,69.63,69.68,27654.0,62.4686,62.4955,62.4417,62.4865,27654.0
2019-01-29 13:30:00,69.69,69.86,69.69,69.84,56996.0,62.4955,62.6479,62.4955,62.63,56996.0
2019-01-29 13:35:00,69.84,69.87,69.82,69.87,55151.0,62.63,62.6569,62.6121,62.6569,55151.0
2019-01-29 13:40:00,69.87,69.94,69.84,69.89,49595.0,62.6569,62.7197,62.63,62.6748,49595.0
2019-01-29 13:45:00,69.89,69.92,69.84,69.85,27182.0,62.6748,62.7017,62.63,62.639,27182.0
2019-01-29 13:50:00,69.84,69.86,69.79,69.79,53115.0,62.63,62.6479,62.5852,62.5852,53115.0
2019-01-29 13:55:00,69.78,69.89,69.78,69.85,55744.0,62.5762,62.6748,62.5762,62.639,55744.0
2019-01-29 14:00:00,69.85,69.85,69.8,69.84,53431.0,62.639,62.639,62.5941,62.63,53431.0
2019-01-29 14:05:00,69.85,69.9,69.84,69.89,67390.0,62.639,62.6838,62.63,62.6748,67390.0
2019-01-29 14:10:00,69.89,69.89,69.74,69.76,31614.0,62.6748,62.6748,62.5403,62.5582,31614.0
2019-01-29 14:15:00,69.75,69.76,69.7,69.73,41116.0,62.5493,62.5582,62.5044,62.5313,41116.0
2019-01-29 14:20:00,69.73,69.75,69.62,69.62,49751.0,62.5313,62.5493,62.4327,62.4327,49751.0
2019-01-29 14:25:00,69.61,69.62,69.51,69.54,30327.0,62.4237,62.4327,62.3341,62.361,30327.0
2019-01-29 14:30:00,69.53,69.59,69.48,69.59,28702.0,62.352,62.4058,62.3072,62.4058,28702.0
2019-01-29 14:35:00,69.59,69.6,69.51,69.54,46965.0,62.4058,62.4148,62.3341,62.361,46965.0
2019-01-29 14:40:00,69.55,69.56,69.43,69.45,46755.0,62.3699,62.3789,62.2623,62.2803,46755.0
2019-01-29 14:45:00,69.44,69.48,69.38,69.42,50469.0,62.2713,62.3072,62.2175,62.2533,50469.0
2019-01-29 14:50:00,69.42,69.49,69.42,69.44,65601.0,62.2533,62.3161,62.2533,62.2713,65601.0
2019-01-29 14:55:00,69.44,69.45,69.34,69.34,47411.0,62.2713,62.2803,62.1816,62.1816,47411.0
2019-01-29 15:00:00,69.34,69.41,69.29,69.38,64965.0,62.1816,62.2444,62.1368,62.2175,64965.0
2019-01-29 15:05:00,69.38,69.46,69.33,69.4,58142.0,62.2175,62.2892,62.1726,62.2354,58142.0
2019-01-29 15:10:00,69.41,69.45,69.38,69.4,68541.0,62.2444,62.2803,62.2175,62.2354,68541.0
2019-01-29 15:15:00,69.4,69.53,69.39,69.53,55946.0,62.2354,62.352,62.2264,62.352,55946.0
2019-01-29 15:20:00,69.53,69.61,69.52,69.59,72721.0,62.352,62.4237,62.343,62.4058,72721.0
2019-01-29 15:25:00,69.59,69.62,69.51,69.52,71426.0,62.4058,62.4327,62.3341,62.343,71426.0
2019-01-29 15:30:00,69.52,69.59,69.49,69.52,84233.0,62.343,62.4058,62.3161,62.343,84233.0
2019-01-29 15:35:00,69.52,69.52,69.42,69.44,85937.0,62.343,62.343,62.2533,62.2713,85937.0
2019-01-29 15:40:00,69.45,69.63,69.44,69.62,134510.0,62.2803,62.4417,62.2713,62.4327,134510.0
2019-01-29 15:45:00,69.63,69.68,69.59,69.64,105645.0,62.4417,62.4865,62.4058,62.4506,105645.0
2019-01-29 15:50:00,69.64,69.69,69.59,69.69,176965.0,62.4506,62.4955,62.4058,62.4955,176965.0
2019-01-29 15:55:00,69.69,69.72,69.58,69.69,343694.0,62.4955,62.5224,62.3968,62.4955,343694.0
2019-01-30 09:30:00,69.77,70.18,69.77,70.08,215723.0,62.5672,62.9349,62.5672,62.8452,215723.0
2019-01-30 09:35:00,70.04,70.19,69.89,69.93,111408.0,62.8093,62.9439,62.6748,62.7107,111408.0
2019-01-30 09:40:00,69.91,70.03,69.78,69.79,89338.0,62.6928,62.8004,62.5762,62.5852,89338.0
2019-01-30 09:45:00,69.79,69.91,69.7,69.89,73104.0,62.5852,62.6928,62.5044,62.6748,73104.0
2019-01-30 09:50:00,69.91,69.99,69.89,69.94,48679.0,62.6928,62.7645,62.6748,62.7197,48679.0
2019-01-30 09:55:00,69.94,69.99,69.79,69.85,130476.0,62.7197,62.7645,62.5852,62.639,130476.0
2019-01-30 10:00:00,69.87,69.89,69.71,69.72,80045.0,62.6569,62.6748,62.5134,62.5224,80045.0
2019-01-30 10:05:00,69.73,69.79,69.69,69.74,90175.0,62.5313,62.5852,62.4955,62.5403,90175.0
2019-01-30 10:10:00,69.74,69.84,69.74,69.82,47845.0,62.5403,62.63,62.5403,62.6121,47845.0
2019-01-30 10:15:00,69.81,69.84,69.76,69.81,40973.0,62.6031,62.63,62.5582,62.6031,40973.0
2019-01-30 10:20:00,69.81,69.95,69.8,69.9,40572.0,62.6031,62.7286,62.5941,62.6838,40572.0
2019-01-30 10:25:00,69.91,70.12,69.91,70.11,229466.0,62.6928,62.8811,62.6928,62.8721,229466.0
2019-01-30 10:30:00,70.12,70.13,69.93,69.93,42252.0,62.8811,62.8901,62.7107,62.7107,42252.0
2019-01-30 10:35:00,69.93,70.03,69.91,69.96,46870.0,62.7107,62.8004,62.6928,62.7376,46870.0
2019-01-30 10:40:00,69.97,70.3,69.97,70.3,210211.0,62.7466,63.0425,62.7466,63.0425,210211.0
2019-01-30 10:45:00,70.29,70.31,70.22,70.26,58490.0,63.0335,63.0515,62.9708,63.0066,58490.0
2019-01-30 10:50:00,70.25,70.28,70.18,70.2,36818.0,62.9977,63.0246,62.9349,62.9528,36818.0
2019-01-30 10:55:00,70.2,70.25,70.2,70.23,62037.0,62.9528,62.9977,62.9528,62.9797,62037.0
2019-01-30 11:00:00,70.23,70.34,70.2,70.22,78542.0,62.9797,63.0784,62.9528,62.9708,78542.0
2019-01-30 11:05:00,70.2,70.21,70.1,70.16,50893.0,62.9528,62.9618,62.8631,62.917,50893.0
2019-01-30 11:10:00,70.16,70.33,70.16,70.3,48201.0,62.917,63.0694,62.917,63.0425,48201.0
2019-01-30 11:15:00,70.31,70.33,70.17,70.17,145381.0,63.0515,63.0694,62.9259,62.9259,145381.0
2019-01-30 11:20:00,70.19,70.32,70.18,70.3,72987.0,62.9439,63.0604,62.9349,63.0425,72987.0
2019-01-30 11:25:00,70.31,70.33,70.27,70.32,159261.0,63.0515,63.0694,63.0156,63.0604,159261.0
2019-01-30 11:30:00,70.32,70.46,70.31,70.38,123031.0,63.0604,63.186,63.0515,63.1142,123031.0
2019-01-30 11:35:00,70.39,70.41,70.29,70.35,40637.0,63.1232,63.1411,63.0335,63.0873,40637.0
2019-01-30 11:40:00,70.35,70.4,70.3,70.33,42632.0,63.0873,63.1322,63.0425,63.0694,42632.0
2019-01-30 11:45:00,70.32,70.42,70.32,70.38,182701.0,63.0604,63.1501,63.0604,63.1142,182701.0
2019-01-30 11:50:00,70.38,70.56,70.37,70.53,42823.0,63.1142,63.2757,63.1053,63.2488,42823.0
2019-01-30 11:55:00,70.53,70.61,70.52,70.53,26177.0,63.2488,63.3205,63.2398,63.2488,26177.0
2019-01-30 12:00:00,70.53,70.54,70.4,70.53,76330.0,63.2488,63.2577,63.1322,63.2488,76330.0
2019-01-30 12:05:00,70.54,70.6,70.52,70.55,26773.0,63.2577,63.3115,63.2398,63.2667,26773.0
2019-01-30 12:10:00,70.55,70.78,70.55,70.76,217432.0,63.2667,63.4729,63.2667,63.455,217432.0
2019-01-30 12:15:00,70.76,70.87,70.76,70.82,47535.0,63.455,63.5537,63.455,63.5088,47535.0
2019-01-30 12:20:00,70.83,70.89,70.71,70.75,52728.0,63.5178,63.5716,63.4102,63.446,52728.0
2019-01-30 12:25:00,70.75,70.75,70.67,70.71,35480.0,63.446,63.446,63.3743,63.4102,35480.0
2019-01-30 12:30:00,70.72,70.74,70.6,70.61,49827.0,63.4191,63.4371,63.3115,63.3205,49827.0
2019-01-30 12:35:00,70.61,70.64,70.54,70.59,34233.0,63.3205,63.3474,63.2577,63.3026,34233.0
2019-01-30 12:40:00,70.59,70.63,70.45,70.5,30311.0,63.3026,63.3384,63.177,63.2219,30311.0
2019-01-30 12:45:00,70.5,70.51,70.44,70.5,38620.0,63.2219,63.2308,63.168,63.2219,38620.0
2019-01-30 12:50:00,70.5,70.59,70.45,70.56,36269.0,63.2219,63.3026,63.177,63.2757,36269.0
2019-01-30 12:55:00,70.55,70.56,70.48,70.53,22884.0,63.2667,63.2757,63.2039,63.2488,22884.0
2019-01-30 13:00:00,70.53,70.53,70.48,70.53,27616.0,63.2488,63.2488,63.2039,63.2488,27616.0
2019-01-30 13:05:00,70.53,70.6,70.5,70.59,34229.0,63.2488,63.3115,63.2219,63.3026,34229.0
2019-01-30 13:10:00,70.58,70.63,70.52,70.53,26029.0,63.2936,63.3384,63.2398,63.2488,26029.0
2019-01-30 13:15:00,70.53,70.53,70.43,70.43,29256.0,63.2488,63.2488,63.1591,63.1591,29256.0
2019-01-30 13:20:00,70.44,70.44,70.34,70.39,20588.0,63.168,63.168,63.0784,63.1232,20588.0
2019-01-30 13:25:00,70.38,70.39,70.31,70.36,27757.0,63.1142,63.1232,63.0515,63.0963,27757.0
2019-01-30 13:30:00,70.37,70.45,70.36,70.42,37188.0,63.1053,63.177,63.0963,63.1501,37188.0
2019-01-30 13:35:00,70.41,70.46,70.39,70.4,50685.0,63.1411,63.186,63.1232,63.1322,50685.0
2019-01-30 13:40:00,70.4,70.47,70.4,70.42,35934.0,63.1322,63.195,63.1322,63.1501,35934.0
2019-01-30 13:45:00,70.42,70.45,70.33,70.33,31444.0,63.1501,63.177,63.0694,63.0694,31444.0
2019-01-30 13:50:00,70.33,70.46,70.31,70.42,110596.0,63.0694,63.186,63.0515,63.1501,110596.0
2019-01-30 13:55:00,70.42,70.47,70.37,70.47,40690.0,63.1501,63.195,63.1053,63.195,40690.0
2019-01-30 14:00:00,70.46,71.0,70.4,70.98,117655.0,63.186,63.6702,63.1322,63.6523,117655.0
2019-01-30 14:05:00,70.99,71.0,70.84,70.92,57208.0,63.6613,63.6702,63.5268,63.5985,57208.0
2019-01-30 14:10:00,70.93,71.29,70.93,71.28,76054.0,63.6075,63.9303,63.6075,63.9213,76054.0
2019-01-30 14:15:00,71.29,71.35,71.12,71.23,94953.0,63.9303,63.9841,63.7778,63.8765,94953.0
2019-01-30 14:20:00,71.23,71.41,71.19,71.31,77182.0,63.8765,64.0379,63.8406,63.9482,77182.0
2019-01-30 14:25:00,71.31,71.43,71.31,71.39,97550.0,63.9482,64.0558,63.9482,64.02,97550.0
2019-01-30 14:30:00,71.38,71.38,71.22,71.32,58413.0,64.011,64.011,63.8675,63.9572,58413.0
2019-01-30 14:35:00,71.32,71.4,71.24,71.31,124349.0,63.9572,64.0289,63.8855,63.9482,124349.0
2019-01-30 14:40:00,71.31,71.34,71.21,71.32,49454.0,63.9482,63.9751,63.8586,63.9572,49454.0
2019-01-30 14:45:00,71.32,71.48,71.32,71.48,46592.0,63.9572,64.1007,63.9572,64.1007,46592.0
2019-01-30 14:50:00,71.48,71.77,71.41,71.74,104258.0,64.1007,64.3607,64.0379,64.3338,104258.0
2019-01-30 14:55:00,71.74,71.8,71.7,71.73,52209.0,64.3338,64.3876,64.298,64.3249,52209.0
2019-01-30 15:00:00,71.72,71.74,71.66,71.66,99762.0,64.3159,64.3338,64.2621,64.2621,99762.0
2019-01-30 15:05:00,71.67,71.67,71.42,71.43,72416.0,64.2711,64.2711,64.0469,64.0558,72416.0
2019-01-30 15:10:00,71.42,71.43,71.31,71.42,170026.0,64.0469,64.0558,63.9482,64.0469,170026.0
2019-01-30 15:15:00,71.42,71.45,71.33,71.44,122006.0,64.0469,64.0738,63.9662,64.0648,122006.0
2019-01-30 15:20:00,71.45,71.53,71.41,71.46,93443.0,64.0738,64.1455,64.0379,64.0827,93443.0
2019-01-30 15:25:00,71.47,71.63,71.45,71.52,115190.0,64.0917,64.2352,64.0738,64.1366,115190.0
2019-01-30 15:30:00,71.51,71.54,71.41,71.44,114987.0,64.1276,64.1545,64.0379,64.0648,114987.0
2019-01-30 15:35:00,71.44,71.54,71.44,71.48,87954.0,64.0648,64.1545,64.0648,64.1007,87954.0
2019-01-30 15:40:00,71.47,71.55,71.41,71.55,161355.0,64.0917,64.1635,64.0379,64.1635,161355.0
2019-01-30 15:45:00,71.54,71.71,71.5,71.68,199211.0,64.1545,64.3069,64.1186,64.28,199211.0
2019-01-30 15:50:00,71.68,71.7,71.5,71.53,226735.0,64.28,64.298,64.1186,64.1455,226735.0
2019-01-30 15:55:00,71.53,71.72,71.53,71.68,522750.0,64.1455,64.3159,64.1455,64.28,522750.0
2019-01-31 09:30:00,71.31,71.53,71.14,71.48,117440.0,63.9482,64.1455,63.7958,64.1007,117440.0
2019-01-31 09:35:00,71.49,71.63,71.4,71.55,67914.0,64.1096,64.2352,64.0289,64.1635,67914.0
2019-01-31 09:40:00,71.55,71.6,71.38,71.39,65150.0,64.1635,64.2083,64.011,64.02,65150.0
2019-01-31 09:45:00,71.41,71.51,71.37,71.42,74446.0,64.0379,64.1276,64.002,64.0469,74446.0
2019-01-31 09:50:00,71.42,71.66,71.36,71.66,116437.0,64.0469,64.2621,63.9931,64.2621,116437.0
2019-01-31 09:55:00,71.66,71.93,71.65,71.89,112903.0,64.2621,64.5042,64.2531,64.4684,112903.0
2019-01-31 10:00:00,71.9,71.96,71.75,71.95,69376.0,64.4773,64.5311,64.3428,64.5222,69376.0
2019-01-31 10:05:00,71.96,72.0,71.9,71.98,115878.0,64.5311,64.567,64.4773,64.5491,115878.0
2019-01-31 10:10:00,71.98,71.99,71.81,71.86,56774.0,64.5491,64.558,64.3966,64.4415,56774.0
2019-01-31 10:15:00,71.86,71.88,71.8,71.86,40017.0,64.4415,64.4594,64.3876,64.4415,40017.0
2019-01-31 10:20:00,71.86,71.95,71.81,71.94,59209.0,64.4415,64.5222,64.3966,64.5132,59209.0
2019-01-31 10:25:00,71.96,72.12,71.93,72.12,290408.0,64.5311,64.6746,64.5042,64.6746,290408.0
2019-01-31 10:30:00,72.12,72.22,72.11,72.16,66147.0,64.6746,64.7643,64.6656,64.7105,66147.0
2019-01-31 10:35:00,72.15,72.23,72.14,72.21,75335.0,64.7015,64.7733,64.6925,64.7553,75335.0
2019-01-31 10:40:00,72.21,72.22,72.16,72.16,70733.0,64.7553,64.7643,64.7105,64.7105,70733.0
2019-01-31 10:45:00,72.17,72.18,71.9,71.95,61230.0,64.7194,64.7284,64.4773,64.5222,61230.0
2019-01-31 10:50:00,71.95,72.01,71.87,71.91,36705.0,64.5222,64.576,64.4504,64.4863,36705.0
2019-01-31 10:55:00,71.91,71.91,71.74,71.84,64948.0,64.4863,64.4863,64.3338,64.4235,64948.0
2019-01-31 11:00:00,71.84,72.01,71.8,71.95,76029.0,64.4235,64.576,64.3876,64.5222,76029.0
2019-01-31 11:05:00,71.95,71.96,71.86,71.9,57128.0,64.5222,64.5311,64.4415,64.4773,57128.0
2019-01-31 11:10:00,71.9,71.98,71.88,71.95,57690.0,64.4773,64.5491,64.4594,64.5222,57690.0
2019-01-31 11:15:00,71.95,72.11,71.94,72.04,68535.0,64.5222,64.6656,64.5132,64.6029,68535.0
2019-01-31 11:20:00,72.03,72.2,71.96,72.19,59272.0,64.5939,64.7464,64.5311,64.7374,59272.0
2019-01-31 11:25:00,72.2,72.26,72.16,72.21,38889.0,64.7464,64.8002,64.7105,64.7553,38889.0
2019-01-31 11:30:00,72.2,72.32,72.2,72.3,42033.0,64.7464,64.854,64.7464,64.836,42033.0
2019-01-31 11:35:00,72.31,72.37,72.27,72.29,49884.0,64.845,64.8988,64.8091,64.8271,49884.0
2019-01-31 11:40:00,72.3,72.38,72.26,72.38,39233.0,64.836,64.9078,64.8002,64.9078,39233.0
2019-01-31 11:45:00,72.38,72.5,72.38,72.47,47341.0,64.9078,65.0154,64.9078,64.9885,47341.0
2019-01-31 11:50:00,72.46,72.54,72.42,72.53,110900.0,64.9795,65.0513,64.9436,65.0423,110900.0
2019-01-31 11:55:00,72.53,72.62,72.51,72.6,52393.0,65.0423,65.123,65.0243,65.1051,52393.0
2019-01-31 12:00:00,72.59,72.6,72.48,72.5,62929.0,65.0961,65.1051,64.9974,65.0154,62929.0
2019-01-31 12:05:00,72.51,72.57,72.44,72.48,75314.0,65.0243,65.0782,64.9616,64.9974,75314.0
2019-01-31 12:10:00,72.46,72.46,72.34,72.41,74441.0,64.9795,64.9795,64.8719,64.9347,74441.0
2019-01-31 12:15:00,72.41,72.46,72.38,72.41,58566.0,64.9347,64.9795,64.9078,64.9347,58566.0
2019-01-31 12:20:00,72.41,72.43,72.29,72.34,56364.0,64.9347,64.9526,64.8271,64.8719,56364.0
2019-01-31 12:25:00,72.35,72.37,72.25,72.26,58766.0,64.8809,64.8988,64.7912,64.8002,58766.0
2019-01-31 12:30:00,72.26,72.31,72.21,72.25,45087.0,64.8002,64.845,64.7553,64.7912,45087.0
2019-01-31 12:35:00,72.27,72.3,72.24,72.28,52458.0,64.8091,64.836,64.7822,64.8181,52458.0
2019-01-31 12:40:00,72.28,72.3,72.0,72.0,82803.0,64.8181,64.836,64.567,64.567,82803.0
2019-01-31 12:45:00,71.99,72.14,71.97,72.08,55646.0,64.558,64.6925,64.5401,64.6387,55646.0
2019-01-31 12:50:00,72.09,72.16,72.03,72.14,150205.0,64.6477,64.7105,64.5939,64.6925,150205.0
2019-01-31 12:55:00,72.15,72.16,72.1,72.13,35568.0,64.7015,64.7105,64.6567,64.6836,35568.0
2019-01-31 13:00:00,72.13,72.23,72.08,72.16,61990.0,64.6836,64.7733,64.6387,64.7105,61990.0
2019-01-31 13:05:00,72.17,72.27,72.17,72.17,28921.0,64.7194,64.8091,64.7194,64.7194,28921.0
2019-01-31 13:10:00,72.18,72.18,72.1,72.16,29926.0,64.7284,64.7284,64.6567,64.7105,29926.0
2019-01-31 13:15:00,72.15,72.21,72.13,72.13,34171.0,64.7015,64.7553,64.6836,64.6836,34171.0
2019-01-31 13:20:00,72.14,72.19,72.11,72.19,76053.0,64.6925,64.7374,64.6656,64.7374,76053.0
2019-01-31 13:25:00,72.19,72.32,72.18,72.3,156652.0,64.7374,64.854,64.7284,64.836,156652.0
2019-01-31 13:30:00,72.3,72.33,72.24,72.29,115551.0,64.836,64.8629,64.7822,64.8271,115551.0
2019-01-31 13:35:00,72.29,72.39,72.28,72.38,53223.0,64.8271,64.9167,64.8181,64.9078,53223.0
2019-01-31 13:40:00,72.38,72.42,72.32,72.4,62813.0,64.9078,64.9436,64.854,64.9257,62813.0
2019-01-31 13:45:00,72.4,72.41,72.32,72.37,86313.0,64.9257,64.9347,64.854,64.8988,86313.0
2019-01-31 13:50:00,72.37,72.52,72.37,72.5,64340.0,64.8988,65.0333,64.8988,65.0154,64340.0
2019-01-31 13:55:00,72.5,72.57,72.48,72.56,55572.0,65.0154,65.0782,64.9974,65.0692,55572.0
2019-01-31 14:00:00,72.57,72.58,72.51,72.54,60091.0,65.0782,65.0871,65.0243,65.0513,60091.0
2019-01-31 14:05:00,72.54,72.56,72.44,72.47,41437.0,65.0513,65.0692,64.9616,64.9885,41437.0
2019-01-31 14:10:00,72.48,72.5,72.45,72.48,58627.0,64.9974,65.0154,64.9705,64.9974,58627.0
2019-01-31 14:15:00,72.48,72.59,72.46,72.58,67707.0,64.9974,65.0961,64.9795,65.0871,67707.0
2019-01-31 14:20:00,72.58,72.65,72.55,72.62,54495.0,65.0871,65.1499,65.0602,65.123,54495.0
2019-01-31 14:25:00,72.62,72.62,72.57,72.59,35462.0,65.123,65.123,65.0782,65.0961,35462.0
2019-01-31 14:30:00,72.59,72.61,72.51,72.54,44839.0,65.0961,65.114,65.0243,65.0513,44839.0
2019-01-31 14:35:00,72.54,72.62,72.52,72.6,40583.0,65.0513,65.123,65.0333,65.1051,40583.0
2019-01-31 14:40:00,72.59,72.6,72.56,72.58,45638.0,65.0961,65.1051,65.0692,65.0871,45638.0
2019-01-31 14:45:00,72.58,72.69,72.56,72.66,53929.0,65.0871,65.1858,65.0692,65.1589,53929.0
2019-01-31 14:50:00,72.66,72.75,72.64,72.75,76535.0,65.1589,65.2396,65.1409,65.2396,76535.0
2019-01-31 14:55:00,72.75,72.88,72.74,72.82,143285.0,65.2396,65.3562,65.2306,65.3023,143285.0
2019-01-31 15:00:00,72.82,72.82,72.67,72.69,127390.0,65.3023,65.3023,65.1678,65.1858,127390.0
2019-01-31 15:05:00,72.69,72.75,72.66,72.71,107235.0,65.1858,65.2396,65.1589,65.2037,107235.0
2019-01-31 15:10:00,72.72,72.72,72.55,72.64,123115.0,65.2127,65.2127,65.0602,65.1409,123115.0
2019-01-31 15:15:00,72.64,72.76,72.61,72.76,108101.0,65.1409,65.2485,65.114,65.2485,108101.0
2019-01-31 15:20:00,72.76,72.85,72.75,72.84,112617.0,65.2485,65.3292,65.2396,65.3203,112617.0
2019-01-31 15:25:00,72.84,72.87,72.73,72.75,110884.0,65.3203,65.3472,65.2216,65.2396,110884.0
2019-01-31 15:30:00,72.76,72.87,72.72,72.76,124132.0,65.2485,65.3472,65.2127,65.2485,124132.0
2019-01-31 15:35:00,72.76,72.8,72.72,72.79,125249.0,65.2485,65.2844,65.2127,65.2754,125249.0
2019-01-31 15:40:00,72.79,72.85,72.77,72.82,165524.0,65.2754,65.3292,65.2575,65.3023,165524.0
2019-01-31 15:45:00,72.81,72.87,72.73,72.84,239267.0,65.2934,65.3472,65.2216,65.3203,239267.0
2019-01-31 15:50:00,72.84,72.94,72.84,72.93,270890.0,65.3203,65.41,65.3203,65.401,270890.0
2019-01-31 15:55:00,72.94,73.07,72.92,72.96,835551.0,65.41,65.5265,65.392,65.4279,835551.0
2019-02-01 09:30:00,73.02,73.24,72.96,73.14,135573.0,65.4817,65.679,65.4279,65.5893,135573.0
2019-02-01 09:35:00,73.16,73.17,72.52,72.59,64529.0,65.6072,65.6162,65.0333,65.0961,64529.0
2019-02-01 09:40:00,72.61,72.84,72.6,72.66,46435.0,65.114,65.3203,65.1051,65.1589,46435.0
2019-02-01 09:45:00,72.66,72.8,72.37,72.37,46125.0,65.1589,65.2844,64.8988,64.8988,46125.0
2019-02-01 09:50:00,72.37,72.61,72.34,72.51,26533.0,64.8988,65.114,64.8719,65.0243,26533.0
2019-02-01 09:55:00,72.51,72.52,72.27,72.34,65479.0,65.0243,65.0333,64.8091,64.8719,65479.0
2019-02-01 10:00:00,72.38,72.61,72.35,72.53,67916.0,64.9078,65.114,64.8809,65.0423,67916.0
2019-02-01 10:05:00,72.54,72.69,72.48,72.5,44457.0,65.0513,65.1858,64.9974,65.0154,44457.0
2019-02-01 10:10:00,72.49,72.66,72.49,72.52,39138.0,65.0064,65.1589,65.0064,65.0333,39138.0
2019-02-01 10:15:00,72.52,72.59,72.48,72.59,76806.0,65.0333,65.0961,64.9974,65.0961,76806.0
2019-02-01 10:20:00,72.58,72.73,72.56,72.7,117288.0,65.0871,65.2216,65.0692,65.1947,117288.0
2019-02-01 10:25:00,72.74,72.78,72.61,72.61,25748.0,65.2306,65.2665,65.114,65.114,25748.0
2019-02-01 10:30:00,72.62,72.63,72.42,72.43,39629.0,65.123,65.132,64.9436,64.9526,39629.0
2019-02-01 10:35:00,72.43,72.47,72.34,72.34,47920.0,64.9526,64.9885,64.8719,64.8719,47920.0
2019-02-01 10:40:00,72.34,72.43,72.3,72.33,47813.0,64.8719,64.9526,64.836,64.8629,47813.0
2019-02-01 10:45:00,72.33,72.36,72.29,72.32,34294.0,64.8629,64.8898,64.8271,64.854,34294.0
2019-02-01 10:50:00,72.33,72.46,72.32,72.4,35299.0,64.8629,64.9795,64.854,64.9257,35299.0
2019-02-01 10:55:00,72.41,72.44,72.36,72.42,36128.0,64.9347,64.9616,64.8898,64.9436,36128.0
2019-02-01 11:00:00,72.41,72.45,72.28,72.41,35528.0,64.9347,64.9705,64.8181,64.9347,35528.0
2019-02-01 11:05:00,72.4,72.51,72.39,72.46,35050.0,64.9257,65.0243,64.9167,64.9795,35050.0
2019-02-01 11:10:00,72.45,72.62,72.45,72.61,40568.0,64.9705,65.123,64.9705,65.114,40568.0
2019-02-01 11:15:00,72.61,72.65,72.56,72.57,30736.0,65.114,65.1499,65.0692,65.0782,30736.0
2019-02-01 11:20:00,72.56,72.64,72.54,72.56,27426.0,65.0692,65.1409,65.0513,65.0692,27426.0
2019-02-01 11:25:00,72.56,72.62,72.54,72.55,21834.0,65.0692,65.123,65.0513,65.0602,21834.0
2019-02-01 11:30:00,72.54,72.61,72.5,72.5,33542.0,65.0513,65.114,65.0154,65.0154,33542.0
2019-02-01 11:35:00,72.51,72.56,72.5,72.52,26521.0,65.0243,65.0692,65.0154,65.0333,26521.0
2019-02-01 11:40:00,72.51,72.58,72.5,72.56,26483.0,65.0243,65.0871,65.0154,65.0692,26483.0
2019-02-01 11:45:00,72.55,72.61,72.54,72.6,39004.0,65.0602,65.114,65.0513,65.1051,39004.0
2019-02-01 11:50:00,72.59,72.62,72.54,72.61,33537.0,65.0961,65.123,65.0513,65.114,33537.0
2019-02-01 11:55:00,72.61,72.73,72.6,72.67,39320.0,65.114,65.2216,65.1051,65.1678,39320.0
2019-02-01 12:00:00,72.66,72.69,72.62,72.63,51372.0,65.1589,65.1858,65.123,65.132,51372.0
2019-02-01 12:05:00,72.63,72.65,72.56,72.58,19730.0,65.132,65.1499,65.0692,65.0871,19730.0
2019-02-01 12:10:00,72.58,72.59,72.52,72.56,28759.0,65.0871,65.0961,65.0333,65.0692,28759.0
2019-02-01 12:15:00,72.56,72.56,72.46,72.46,18656.0,65.0692,65.0692,64.9795,64.9795,18656.0
2019-02-01 12:20:00,72.47,72.47,72.37,72.43,44396.0,64.9885,64.9885,64.8988,64.9526,44396.0
2019-02-01 12:25:00,72.41,72.49,72.36,72.45,16876.0,64.9347,65.0064,64.8898,64.9705,16876.0
2019-02-01 12:30:00,72.45,72.5,72.42,72.46,26655.0,64.9705,65.0154,64.9436,64.9795,26655.0
2019-02-01 12:35:00,72.46,72.52,72.41,72.41,18213.0,64.9795,65.0333,64.9347,64.9347,18213.0
2019-02-01 12:40:00,72.4,72.43,72.38,72.41,15451.0,64.9257,64.9526,64.9078,64.9347,15451.0
2019-02-01 12:45:00,72.41,72.44,72.38,72.44,17969.0,64.9347,64.9616,64.9078,64.9616,17969.0
2019-02-01 12:50:00,72.44,72.46,72.39,72.4,20595.0,64.9616,64.9795,64.9167,64.9257,20595.0
2019-02-01 12:55:00,72.39,72.5,72.39,72.46,46930.0,64.9167,65.0154,64.9167,64.9795,46930.0
2019-02-01 13:00:00,72.46,72.5,72.44,72.46,26371.0,64.9795,65.0154,64.9616,64.9795,26371.0
2019-02-01 13:05:00,72.46,72.49,72.41,72.46,20464.0,64.9795,65.0064,64.9347,64.9795,20464.0
2019-02-01 13:10:00,72.46,72.47,72.39,72.41,14947.0,64.9795,64.9885,64.9167,64.9347,14947.0
2019-02-01 13:15:00,72.41,72.44,72.34,72.36,17006.0,64.9347,64.9616,64.8719,64.8898,17006.0
2019-02-01 13:20:00,72.35,72.35,72.26,72.29,33627.0,64.8809,64.8809,64.8002,64.8271,33627.0
2019-02-01 13:25:00,72.3,72.38,72.3,72.37,48847.0,64.836,64.9078,64.836,64.8988,48847.0
2019-02-01 13:30:00,72.37,72.4,72.32,72.34,25663.0,64.8988,64.9257,64.854,64.8719,25663.0
2019-02-01 13:35:00,72.34,72.36,72.31,72.33,19068.0,64.8719,64.8898,64.845,64.8629,19068.0
2019-02-01 13:40:00,72.34,72.34,72.3,72.3,16156.0,64.8719,64.8719,64.836,64.836,16156.0
2019-02-01 13:45:00,72.3,72.31,72.23,72.24,47968.0,64.836,64.845,64.7733,64.7822,47968.0
2019-02-01 13:50:00,72.24,72.24,72.16,72.19,38282.0,64.7822,64.7822,64.7105,64.7374,38282.0
2019-02-01 13:55:00,72.2,72.26,72.19,72.25,23844.0,64.7464,64.8002,64.7374,64.7912,23844.0
2019-02-01 14:00:00,72.25,72.25,72.05,72.07,41638.0,64.7912,64.7912,64.6118,64.6298,41638.0
2019-02-01 14:05:00,72.06,72.17,72.06,72.14,31223.0,64.6208,64.7194,64.6208,64.6925,31223.0
2019-02-01 14:10:00,72.14,72.19,72.11,72.16,24967.0,64.6925,64.7374,64.6656,64.7105,24967.0
2019-02-01 14:15:00,72.17,72.18,72.08,72.11,65689.0,64.7194,64.7284,64.6387,64.6656,65689.0
2019-02-01 14:20:00,72.11,72.17,72.07,72.07,33631.0,64.6656,64.7194,64.6298,64.6298,33631.0
2019-02-01 14:25:00,72.06,72.1,72.01,72.1,30734.0,64.6208,64.6567,64.576,64.6567,30734.0
2019-02-01 14:30:00,72.1,72.14,72.06,72.14,40613.0,64.6567,64.6925,64.6208,64.6925,40613.0
2019-02-01 14:35:00,72.13,72.16,72.1,72.14,24880.0,64.6836,64.7105,64.6567,64.6925,24880.0
2019-02-01 14:40:00,72.14,72.17,72.12,72.17,20942.0,64.6925,64.7194,64.6746,64.7194,20942.0
2019-02-01 14:45:00,72.16,72.19,72.1,72.12,49104.0,64.7105,64.7374,64.6567,64.6746,49104.0
2019-02-01 14:50:00,72.12,72.14,71.97,72.0,35276.0,64.6746,64.6925,64.5401,64.567,35276.0
2019-02-01 14:55:00,72.0,72.07,71.97,72.03,26748.0,64.567,64.6298,64.5401,64.5939,26748.0
2019-02-01 15:00:00,72.03,72.09,72.0,72.08,36187.0,64.5939,64.6477,64.567,64.6387,36187.0
2019-02-01 15:05:00,72.06,72.08,72.02,72.03,28089.0,64.6208,64.6387,64.5849,64.5939,28089.0
2019-02-01 15:10:00,72.03,72.1,72.0,72.09,30601.0,64.5939,64.6567,64.567,64.6477,30601.0
2019-02-01 15:15:00,72.08,72.17,72.06,72.08,61916.0,64.6387,64.7194,64.6208,64.6387,61916.0
2019-02-01 15:20:00,72.09,72.13,72.04,72.12,40333.0,64.6477,64.6836,64.6029,64.6746,40333.0
2019-02-01 15:25:00,72.12,72.12,71.99,72.09,56959.0,64.6746,64.6746,64.558,64.6477,56959.0
2019-02-01 15:30:00,72.09,72.15,72.09,72.12,34856.0,64.6477,64.7015,64.6477,64.6746,34856.0
2019-02-01 15:35:00,72.13,72.19,72.12,72.18,51042.0,64.6836,64.7374,64.6746,64.7284,51042.0
2019-02-01 15:40:00,72.18,72.19,72.11,72.15,71639.0,64.7284,64.7374,64.6656,64.7015,71639.0
2019-02-01 15:45:00,72.15,72.16,72.05,72.06,104844.0,64.7015,64.7105,64.6118,64.6208,104844.0
2019-02-01 15:50:00,72.06,72.15,72.05,72.12,111183.0,64.6208,64.7015,64.6118,64.6746,111183.0
2019-02-01 15:55:00,72.11,72.4,72.06,72.34,447078.0,64.6656,64.9257,64.6208,64.8719,447078.0
2019-02-04 09:30:00,72.39,72.47,72.25,72.28,83147.0,64.9167,64.9885,64.7912,64.8181,83147.0
2019-02-04 09:35:00,72.28,72.35,72.13,72.32,41384.0,64.8181,64.8809,64.6836,64.854,41384.0
2019-02-04 09:40:00,72.32,72.33,72.1,72.12,42579.0,64.854,64.8629,64.6567,64.6746,42579.0
2019-02-04 09:45:00,72.12,72.25,72.11,72.24,26571.0,64.6746,64.7912,64.6656,64.7822,26571.0
2019-02-04 09:50:00,72.25,72.4,72.19,72.22,70263.0,64.7912,64.9257,64.7374,64.7643,70263.0
2019-02-04 09:55:00,72.21,72.24,72.12,72.16,23481.0,64.7553,64.7822,64.6746,64.7105,23481.0
2019-02-04 10:00:00,72.15,72.16,71.87,71.9,29571.0,64.7015,64.7105,64.4504,64.4773,29571.0
2019-02-04 10:05:00,71.89,71.99,71.8,71.85,58667.0,64.4684,64.558,64.3876,64.4325,58667.0
2019-02-04 10:10:00,71.84,72.04,71.82,72.02,21668.0,64.4235,64.6029,64.4056,64.5849,21668.0
2019-02-04 10:15:00,72.02,72.03,71.82,71.83,29909.0,64.5849,64.5939,64.4056,64.4145,29909.0
2019-02-04 10:20:00,71.84,71.88,71.71,71.75,33706.0,64.4235,64.4594,64.3069,64.3428,33706.0
2019-02-04 10:25:00,71.75,71.99,71.74,71.96,36787.0,64.3428,64.558,64.3338,64.5311,36787.0
2019-02-04 10:30:00,71.96,72.03,71.9,71.92,24563.0,64.5311,64.5939,64.4773,64.4953,24563.0
2019-02-04 10:35:00,71.93,71.93,71.77,71.79,23693.0,64.5042,64.5042,64.3607,64.3787,23693.0
2019-02-04 10:40:00,71.78,71.86,71.76,71.86,18464.0,64.3697,64.4415,64.3518,64.4415,18464.0
2019-02-04 10:45:00,71.86,71.98,71.86,71.96,22688.0,64.4415,64.5491,64.4415,64.5311,22688.0
2019-02-04 10:50:00,71.97,72.05,71.95,72.01,25981.0,64.5401,64.6118,64.5222,64.576,25981.0
2019-02-04 10:55:00,71.99,72.08,71.98,72.08,15854.0,64.558,64.6387,64.5491,64.6387,15854.0
2019-02-04 11:00:00,72.07,72.21,72.07,72.21,20883.0,64.6298,64.7553,64.6298,64.7553,20883.0
2019-02-04 11:05:00,72.22,72.22,72.1,72.15,25648.0,64.7643,64.7643,64.6567,64.7015,25648.0
2019-02-04 11:10:00,72.15,72.18,72.08,72.08,38729.0,64.7015,64.7284,64.6387,64.6387,38729.0
2019-02-04 11:15:00,72.08,72.22,72.05,72.19,100068.0,64.6387,64.7643,64.6118,64.7374,100068.0
2019-02-04 11:20:00,72.2,72.28,72.18,72.22,23238.0,64.7464,64.8181,64.7284,64.7643,23238.0
2019-02-04 11:25:00,72.23,72.28,72.2,72.26,25250.0,64.7733,64.8181,64.7464,64.8002,25250.0
2019-02-04 11:30:00,72.26,72.33,72.21,72.32,25018.0,64.8002,64.8629,64.7553,64.854,25018.0
2019-02-04 11:35:00,72.33,72.33,72.23,72.23,34055.0,64.8629,64.8629,64.7733,64.7733,34055.0
2019-02-04 11:40:00,72.23,72.3,72.23,72.3,27329.0,64.7733,64.836,64.7733,64.836,27329.0
2019-02-04 11:45:00,72.31,72.37,72.27,72.37,15462.0,64.845,64.8988,64.8091,64.8988,15462.0
2019-02-04 11:50:00,72.37,72.47,72.37,72.41,31134.0,64.8988,64.9885,64.8988,64.9347,31134.0
2019-02-04 11:55:00,72.42,72.48,72.36,72.46,18967.0,64.9436,64.9974,64.8898,64.9795,18967.0
2019-02-04 12:00:00,72.47,72.47,72.41,72.46,14439.0,64.9885,64.9885,64.9347,64.9795,14439.0
2019-02-04 12:05:00,72.46,72.49,72.42,72.49,16774.0,64.9795,65.0064,64.9436,65.0064,16774.0
2019-02-04 12:10:00,72.49,72.5,72.4,72.4,18056.0,65.0064,65.0154,64.9257,64.9257,18056.0
2019-02-04 12:15:00,72.4,72.43,72.35,72.42,23497.0,64.9257,64.9526,64.8809,64.9436,23497.0
2019-02-04 12:20:00,72.43,72.45,72.41,72.42,16417.0,64.9526,64.9705,64.9347,64.9436,16417.0
2019-02-04 12:25:00,72.41,72.43,72.35,72.38,20326.0,64.9347,64.9526,64.8809,64.9078,20326.0
2019-02-04 12:30:00,72.37,72.41,72.32,72.36,21183.0,64.8988,64.9347,64.854,64.8898,21183.0
2019-02-04 12:35:00,72.35,72.37,72.31,72.31,30609.0,64.8809,64.8988,64.845,64.845,30609.0
2019-02-04 12:40:00,72.31,72.39,72.31,72.39,18360.0,64.845,64.9167,64.845,64.9167,18360.0
2019-02-04 12:45:00,72.39,72.39,72.32,72.35,30067.0,64.9167,64.9167,64.854,64.8809,30067.0
2019-02-04 12:50:00,72.34,72.52,72.34,72.52,21699.0,64.8719,65.0333,64.8719,65.0333,21699.0
2019-02-04 12:55:00,72.52,72.54,72.5,72.51,26330.0,65.0333,65.0513,65.0154,65.0243,26330.0
2019-02-04 13:00:00,72.52,72.58,72.52,72.53,16724.0,65.0333,65.0871,65.0333,65.0423,16724.0
2019-02-04 13:05:00,72.52,72.54,72.48,72.49,33835.0,65.0333,65.0513,64.9974,65.0064,33835.0
2019-02-04 13:10:00,72.48,72.54,72.48,72.53,23536.0,64.9974,65.0513,64.9974,65.0423,23536.0
2019-02-04 13:15:00,72.53,72.62,72.52,72.61,16056.0,65.0423,65.123,65.0333,65.114,16056.0
2019-02-04 13:20:00,72.62,72.66,72.57,72.58,27614.0,65.123,65.1589,65.0782,65.0871,27614.0
2019-02-04 13:25:00,72.58,72.63,72.52,72.59,46274.0,65.0871,65.132,65.0333,65.0961,46274.0
2019-02-04 13:30:00,72.59,72.59,72.53,72.53,18780.0,65.0961,65.0961,65.0423,65.0423,18780.0
2019-02-04 13:35:00,72.53,72.55,72.51,72.54,19080.0,65.0423,65.0602,65.0243,65.0513,19080.0
2019-02-04 13:40:00,72.54,72.58,72.53,72.53,20832.0,65.0513,65.0871,65.0423,65.0423,20832.0
2019-02-04 13:45:00,72.54,72.63,72.54,72.62,21502.0,65.0513,65.132,65.0513,65.123,21502.0
2019-02-04 13:50:00,72.63,72.63,72.48,72.59,60833.0,65.132,65.132,64.9974,65.0961,60833.0
2019-02-04 13:55:00,72.59,72.62,72.57,72.59,20476.0,65.0961,65.123,65.0782,65.0961,20476.0
2019-02-04 14:00:00,72.61,72.7,72.59,72.68,24666.0,65.114,65.1947,65.0961,65.1768,24666.0
2019-02-04 14:05:00,72.67,72.68,72.62,72.64,24109.0,65.1678,65.1768,65.123,65.1409,24109.0
2019-02-04 14:10:00,72.63,72.65,72.6,72.62,20151.0,65.132,65.1499,65.1051,65.123,20151.0
2019-02-04 14:15:00,72.62,72.62,72.55,72.59,34396.0,65.123,65.123,65.0602,65.0961,34396.0
2019-02-04 14:20:00,72.59,72.61,72.53,72.53,46433.0,65.0961,65.114,65.0423,65.0423,46433.0
2019-02-04 14:25:00,72.53,72.58,72.47,72.55,44330.0,65.0423,65.0871,64.9885,65.0602,44330.0
2019-02-04 14:30:00,72.54,72.55,72.5,72.53,18367.0,65.0513,65.0602,65.0154,65.0423,18367.0
2019-02-04 14:35:00,72.53,72.55,72.5,72.51,25824.0,65.0423,65.0602,65.0154,65.0243,25824.0
2019-02-04 14:40:00,72.51,72.53,72.44,72.46,24882.0,65.0243,65.0423,64.9616,64.9795,24882.0
2019-02-04 14:45:00,72.47,72.47,72.4,72.45,28720.0,64.9885,64.9885,64.9257,64.9705,28720.0
2019-02-04 14:50:00,72.46,72.48,72.44,72.47,13580.0,64.9795,64.9974,64.9616,64.9885,13580.0
2019-02-04 14:55:00,72.48,72.51,72.46,72.49,32578.0,64.9974,65.0243,64.9795,65.0064,32578.0
2019-02-04 15:00:00,72.49,72.49,72.44,72.45,28848.0,65.0064,65.0064,64.9616,64.9705,28848.0
2019-02-04 15:05:00,72.46,72.47,72.39,72.45,52515.0,64.9795,64.9885,64.9167,64.9705,52515.0
2019-02-04 15:10:00,72.45,72.5,72.44,72.45,27284.0,64.9705,65.0154,64.9616,64.9705,27284.0
2019-02-04 15:15:00,72.45,72.52,72.44,72.48,34648.0,64.9705,65.0333,64.9616,64.9974,34648.0
2019-02-04 15:20:00,72.49,72.51,72.48,72.5,24609.0,65.0064,65.0243,64.9974,65.0154,24609.0
2019-02-04 15:25:00,72.5,72.55,72.49,72.53,60416.0,65.0154,65.0602,65.0064,65.0423,60416.0
2019-02-04 15:30:00,72.53,72.53,72.45,72.45,53266.0,65.0423,65.0423,64.9705,64.9705,53266.0
2019-02-04 15:35:00,72.45,72.47,72.35,72.38,224966.0,64.9705,64.9885,64.8809,64.9078,224966.0
2019-02-04 15:40:00,72.39,72.42,72.32,72.34,125295.0,64.9167,64.9436,64.854,64.8719,125295.0
2019-02-04 15:45:00,72.34,72.41,72.34,72.41,66141.0,64.8719,64.9347,64.8719,64.9347,66141.0
2019-02-04 15:50:00,72.41,72.45,72.37,72.42,104494.0,64.9347,64.9705,64.8988,64.9436,104494.0
2019-02-04 15:55:00,72.42,72.54,72.42,72.51,272944.0,64.9436,65.0513,64.9436,65.0243,272944.0
2019-02-05 09:30:00,72.9,73.04,72.68,72.69,139256.0,65.3741,65.4996,65.1768,65.1858,139256.0
2019-02-05 09:35:00,72.72,72.9,72.7,72.86,53524.0,65.2127,65.3741,65.1947,65.3382,53524.0
2019-02-05 09:40:00,72.87,72.97,72.81,72.95,36893.0,65.3472,65.4369,65.2934,65.4189,36893.0
2019-02-05 09:45:00,72.96,73.0,72.81,72.9,74796.0,65.4279,65.4638,65.2934,65.3741,74796.0
2019-02-05 09:50:00,72.91,72.96,72.87,72.95,37700.0,65.3831,65.4279,65.3472,65.4189,37700.0
2019-02-05 09:55:00,72.95,72.98,72.8,72.81,55598.0,65.4189,65.4458,65.2844,65.2934,55598.0
2019-02-05 10:00:00,72.83,73.14,72.83,73.06,116483.0,65.3113,65.5893,65.3113,65.5176,116483.0
2019-02-05 10:05:00,73.05,73.28,73.05,73.14,53673.0,65.5086,65.7149,65.5086,65.5893,53673.0
2019-02-05 10:10:00,73.12,73.14,73.03,73.05,38556.0,65.5714,65.5893,65.4907,65.5086,38556.0
2019-02-05 10:15:00,73.04,73.29,73.04,73.23,122859.0,65.4996,65.7238,65.4996,65.67,122859.0
2019-02-05 10:20:00,73.25,73.28,73.16,73.18,57160.0,65.688,65.7149,65.6072,65.6252,57160.0
2019-02-05 10:25:00,73.18,73.26,73.11,73.16,19581.0,65.6252,65.6969,65.5624,65.6072,19581.0
2019-02-05 10:30:00,73.17,73.19,73.05,73.13,23137.0,65.6162,65.6341,65.5086,65.5803,23137.0
2019-02-05 10:35:00,73.13,73.14,73.0,73.03,25274.0,65.5803,65.5893,65.4638,65.4907,25274.0
2019-02-05 10:40:00,73.03,73.06,72.98,72.98,53550.0,65.4907,65.5176,65.4458,65.4458,53550.0
2019-02-05 10:45:00,72.98,73.03,72.96,72.98,14864.0,65.4458,65.4907,65.4279,65.4458,14864.0
2019-02-05 10:50:00,72.97,72.99,72.94,72.98,14981.0,65.4369,65.4548,65.41,65.4458,14981.0
2019-02-05 10:55:00,72.98,73.03,72.97,72.99,38935.0,65.4458,65.4907,65.4369,65.4548,38935.0
2019-02-05 11:00:00,73.01,73.07,72.99,73.02,16285.0,65.4727,65.5265,65.4548,65.4817,16285.0
2019-02-05 11:05:00,73.03,73.1,73.03,73.05,32784.0,65.4907,65.5534,65.4907,65.5086,32784.0
2019-02-05 11:10:00,73.06,73.09,72.99,73.0,22578.0,65.5176,65.5445,65.4548,65.4638,22578.0
2019-02-05 11:15:00,72.99,73.16,72.96,73.14,101018.0,65.4548,65.6072,65.4279,65.5893,101018.0
2019-02-05 11:20:00,73.13,73.22,73.09,73.19,26051.0,65.5803,65.6611,65.5445,65.6341,26051.0
2019-02-05 11:25:00,73.18,73.22,73.14,73.15,24650.0,65.6252,65.6611,65.5893,65.5983,24650.0
2019-02-05 11:30:00,73.14,73.14,73.04,73.1,30657.0,65.5893,65.5893,65.4996,65.5534,30657.0
2019-02-05 11:35:00,73.1,73.1,73.02,73.08,49625.0,65.5534,65.5534,65.4817,65.5355,49625.0
2019-02-05 11:40:00,73.09,73.14,72.99,72.99,29038.0,65.5445,65.5893,65.4548,65.4548,29038.0
2019-02-05 11:45:00,72.98,73.03,72.96,72.97,16582.0,65.4458,65.4907,65.4279,65.4369,16582.0
2019-02-05 11:50:00,72.98,73.06,72.95,73.06,64199.0,65.4458,65.5176,65.4189,65.5176,64199.0
2019-02-05 11:55:00,73.06,73.2,73.06,73.19,38803.0,65.5176,65.6431,65.5176,65.6341,38803.0
2019-02-05 12:00:00,73.2,73.21,73.07,73.11,20446.0,65.6431,65.6521,65.5265,65.5624,20446.0
2019-02-05 12:05:00,73.12,73.16,73.08,73.12,35603.0,65.5714,65.6072,65.5355,65.5714,35603.0
2019-02-05 12:10:00,73.11,73.14,73.08,73.13,23400.0,65.5624,65.5893,65.5355,65.5803,23400.0
2019-02-05 12:15:00,73.12,73.16,73.07,73.08,16236.0,65.5714,65.6072,65.5265,65.5355,16236.0
2019-02-05 12:20:00,73.07,73.07,72.95,72.99,22383.0,65.5265,65.5265,65.4189,65.4548,22383.0
2019-02-05 12:25:00,72.99,73.02,72.94,72.98,12210.0,65.4548,65.4817,65.41,65.4458,12210.0
2019-02-05 12:30:00,72.98,72.99,72.92,72.99,18592.0,65.4458,65.4548,65.392,65.4548,18592.0
2019-02-05 12:35:00,72.99,73.05,72.99,73.05,17973.0,65.4548,65.5086,65.4548,65.5086,17973.0
2019-02-05 12:40:00,73.03,73.05,72.99,73.0,11609.0,65.4907,65.5086,65.4548,65.4638,11609.0
2019-02-05 12:45:00,72.99,73.03,72.94,72.95,19573.0,65.4548,65.4907,65.41,65.4189,19573.0
2019-02-05 12:50:00,72.95,73.04,72.95,72.95,37778.0,65.4189,65.4996,65.4189,65.4189,37778.0
2019-02-05 12:55:00,72.95,72.97,72.82,72.85,26118.0,65.4189,65.4369,65.3023,65.3292,26118.0
2019-02-05 13:00:00,72.86,72.89,72.82,72.86,33635.0,65.3382,65.3651,65.3023,65.3382,33635.0
2019-02-05 13:05:00,72.85,72.87,72.73,72.74,35867.0,65.3292,65.3472,65.2216,65.2306,35867.0
2019-02-05 13:10:00,72.74,72.82,72.74,72.82,25637.0,65.2306,65.3023,65.2306,65.3023,25637.0
2019-02-05 13:15:00,72.81,72.81,72.75,72.8,29896.0,65.2934,65.2934,65.2396,65.2844,29896.0
2019-02-05 13:20:00,72.8,72.86,72.8,72.86,17887.0,65.2844,65.3382,65.2844,65.3382,17887.0
2019-02-05 13:25:00,72.86,72.97,72.84,72.95,108759.0,65.3382,65.4369,65.3203,65.4189,108759.0
2019-02-05 13:30:00,72.96,72.96,72.82,72.83,20261.0,65.4279,65.4279,65.3023,65.3113,20261.0
2019-02-05 13:35:00,72.84,72.93,72.83,72.93,20119.0,65.3203,65.401,65.3113,65.401,20119.0
2019-02-05 13:40:00,72.93,72.96,72.89,72.9,15054.0,65.401,65.4279,65.3651,65.3741,15054.0
2019-02-05 13:45:00,72.9,72.92,72.86,72.89,16798.0,65.3741,65.392,65.3382,65.3651,16798.0
2019-02-05 13:50:00,72.9,72.9,72.79,72.8,12035.0,65.3741,65.3741,65.2754,65.2844,12035.0
2019-02-05 13:55:00,72.81,72.96,72.81,72.92,37316.0,65.2934,65.4279,65.2934,65.392,37316.0
2019-02-05 14:00:00,72.92,73.01,72.9,73.01,23902.0,65.392,65.4727,65.3741,65.4727,23902.0
2019-02-05 14:05:00,73.01,73.06,73.01,73.04,27020.0,65.4727,65.5176,65.4727,65.4996,27020.0
2019-02-05 14:10:00,73.04,73.11,73.03,73.1,18869.0,65.4996,65.5624,65.4907,65.5534,18869.0
2019-02-05 14:15:00,73.09,73.11,73.04,73.08,18728.0,65.5445,65.5624,65.4996,65.5355,18728.0
2019-02-05 14:20:00,73.08,73.08,72.98,72.98,14193.0,65.5355,65.5355,65.4458,65.4458,14193.0
2019-02-05 14:25:00,72.99,73.01,72.98,73.0,13841.0,65.4548,65.4727,65.4458,65.4638,13841.0
2019-02-05 14:30:00,73.0,73.06,72.99,73.06,21052.0,65.4638,65.5176,65.4548,65.5176,21052.0
2019-02-05 14:35:00,73.06,73.06,73.0,73.03,21144.0,65.5176,65.5176,65.4638,65.4907,21144.0
2019-02-05 14:40:00,73.03,73.04,72.96,73.01,17862.0,65.4907,65.4996,65.4279,65.4727,17862.0
2019-02-05 14:45:00,73.01,73.09,73.0,73.09,18094.0,65.4727,65.5445,65.4638,65.5445,18094.0
2019-02-05 14:50:00,73.08,73.1,73.01,73.02,21826.0,65.5355,65.5534,65.4727,65.4817,21826.0
2019-02-05 14:55:00,73.03,73.08,73.02,73.04,19083.0,65.4907,65.5355,65.4817,65.4996,19083.0
2019-02-05 15:00:00,73.03,73.09,73.02,73.09,29321.0,65.4907,65.5445,65.4817,65.5445,29321.0
2019-02-05 15:05:00,73.09,73.18,73.09,73.16,43955.0,65.5445,65.6252,65.5445,65.6072,43955.0
2019-02-05 15:10:00,73.16,73.16,73.07,73.09,25307.0,65.6072,65.6072,65.5265,65.5445,25307.0
2019-02-05 15:15:00,73.09,73.16,73.06,73.15,24569.0,65.5445,65.6072,65.5176,65.5983,24569.0
2019-02-05 15:20:00,73.15,73.21,73.15,73.19,31846.0,65.5983,65.6521,65.5983,65.6341,31846.0
2019-02-05 15:25:00,73.19,73.22,73.12,73.16,49098.0,65.6341,65.6611,65.5714,65.6072,49098.0
2019-02-05 15:30:00,73.16,73.19,73.12,73.13,61139.0,65.6072,65.6341,65.5714,65.5803,61139.0
2019-02-05 15:35:00,73.12,73.19,73.08,73.19,67279.0,65.5714,65.6341,65.5355,65.6341,67279.0
2019-02-05 15:40:00,73.19,73.29,73.18,73.23,102374.0,65.6341,65.7238,65.6252,65.67,102374.0
2019-02-05 15:45:00,73.23,73.23,73.12,73.15,67065.0,65.67,65.67,65.5714,65.5983,67065.0
2019-02-05 15:50:00,73.15,73.15,73.07,73.08,88702.0,65.5983,65.5983,65.5265,65.5355,88702.0
2019-02-05 15:55:00,73.09,73.18,73.06,73.11,227231.0,65.5445,65.6252,65.5176,65.5624,227231.0
2019-02-06 09:30:00,72.9,73.1,72.83,72.85,80789.0,65.3741,65.5534,65.3113,65.3292,80789.0
2019-02-06 09:35:00,72.87,73.09,72.83,72.95,36073.0,65.3472,65.5445,65.3113,65.4189,36073.0
2019-02-06 09:40:00,72.95,73.1,72.94,73.09,39212.0,65.4189,65.5534,65.41,65.5445,39212.0
2019-02-06 09:45:00,73.08,73.24,73.07,73.17,32583.0,65.5355,65.679,65.5265,65.6162,32583.0
2019-02-06 09:50:00,73.18,73.28,73.16,73.23,34969.0,65.6252,65.7149,65.6072,65.67,34969.0
2019-02-06 09:55:00,73.21,73.23,73.05,73.05,34091.0,65.6521,65.67,65.5086,65.5086,34091.0
2019-02-06 10:00:00,73.06,73.06,72.8,72.8,15835.0,65.5176,65.5176,65.2844,65.2844,15835.0
2019-02-06 10:05:00,72.8,72.89,72.77,72.78,28100.0,65.2844,65.3651,65.2575,65.2665,28100.0
2019-02-06 10:10:00,72.78,72.83,72.66,72.68,41314.0,65.2665,65.3113,65.1589,65.1768,41314.0
2019-02-06 10:15:00,72.68,72.78,72.63,72.77,30533.0,65.1768,65.2665,65.132,65.2575,30533.0
2019-02-06 10:20:00,72.79,72.81,72.7,72.76,26485.0,65.2754,65.2934,65.1947,65.2485,26485.0
2019-02-06 10:25:00,72.76,72.84,72.76,72.81,18923.0,65.2485,65.3203,65.2485,65.2934,18923.0
2019-02-06 10:30:00,72.8,73.05,72.79,73.05,47153.0,65.2844,65.5086,65.2754,65.5086,47153.0
2019-02-06 10:35:00,73.05,73.11,73.0,73.07,22753.0,65.5086,65.5624,65.4638,65.5265,22753.0
2019-02-06 10:40:00,73.07,73.09,73.05,73.06,15319.0,65.5265,65.5445,65.5086,65.5176,15319.0
2019-02-06 10:45:00,73.06,73.15,73.05,73.12,32331.0,65.5176,65.5983,65.5086,65.5714,32331.0
2019-02-06 10:50:00,73.13,73.19,73.11,73.15,40502.0,65.5803,65.6341,65.5624,65.5983,40502.0
2019-02-06 10:55:00,73.15,73.16,73.06,73.13,35654.0,65.5983,65.6072,65.5176,65.5803,35654.0
2019-02-06 11:00:00,73.13,73.24,73.09,73.21,33777.0,65.5803,65.679,65.5445,65.6521,33777.0
2019-02-06 11:05:00,73.21,73.42,73.21,73.33,189819.0,65.6521,65.8404,65.6521,65.7597,189819.0
2019-02-06 11:10:00,73.34,73.35,73.21,73.22,28254.0,65.7687,65.7776,65.6521,65.6611,28254.0
2019-02-06 11:15:00,73.22,73.22,73.13,73.14,32299.0,65.6611,65.6611,65.5803,65.5893,32299.0
2019-02-06 11:20:00,73.13,73.21,73.09,73.09,31917.0,65.5803,65.6521,65.5445,65.5445,31917.0
2019-02-06 11:25:00,73.09,73.18,73.03,73.18,26561.0,65.5445,65.6252,65.4907,65.6252,26561.0
2019-02-06 11:30:00,73.17,73.2,73.13,73.14,35560.0,65.6162,65.6431,65.5803,65.5893,35560.0
2019-02-06 11:35:00,73.13,73.24,73.07,73.21,60212.0,65.5803,65.679,65.5265,65.6521,60212.0
2019-02-06 11:40:00,73.21,73.22,73.13,73.13,35551.0,65.6521,65.6611,65.5803,65.5803,35551.0
2019-02-06 11:45:00,73.13,73.2,73.12,73.17,36664.0,65.5803,65.6431,65.5714,65.6162,36664.0
2019-02-06 11:50:00,73.17,73.2,73.13,73.17,23512.0,65.6162,65.6431,65.5803,65.6162,23512.0
2019-02-06 11:55:00,73.17,73.2,73.11,73.11,17754.0,65.6162,65.6431,65.5624,65.5624,17754.0
2019-02-06 12:00:00,73.11,73.17,73.09,73.14,31728.0,65.5624,65.6162,65.5445,65.5893,31728.0
2019-02-06 12:05:00,73.13,73.17,73.1,73.13,28383.0,65.5803,65.6162,65.5534,65.5803,28383.0
2019-02-06 12:10:00,73.13,73.21,73.12,73.21,23794.0,65.5803,65.6521,65.5714,65.6521,23794.0
2019-02-06 12:15:00,73.2,73.28,73.17,73.28,36457.0,65.6431,65.7149,65.6162,65.7149,36457.0
2019-02-06 12:20:00,73.27,73.3,73.27,73.28,30708.0,65.7059,65.7328,65.7059,65.7149,30708.0
2019-02-06 12:25:00,73.29,73.35,73.29,73.33,56238.0,65.7238,65.7776,65.7238,65.7597,56238.0
2019-02-06 12:30:00,73.33,73.47,73.32,73.38,197520.0,65.7597,65.8852,65.7507,65.8045,197520.0
2019-02-06 12:35:00,73.38,73.39,73.23,73.29,29767.0,65.8045,65.8135,65.67,65.7238,29767.0
2019-02-06 12:40:00,73.28,73.36,73.28,73.36,21600.0,65.7149,65.7866,65.7149,65.7866,21600.0
2019-02-06 12:45:00,73.35,73.35,73.29,73.33,22166.0,65.7776,65.7776,65.7238,65.7597,22166.0
2019-02-06 12:50:00,73.33,73.39,73.31,73.34,25809.0,65.7597,65.8135,65.7418,65.7687,25809.0
2019-02-06 12:55:00,73.34,73.38,73.32,73.37,91390.0,65.7687,65.8045,65.7507,65.7956,91390.0
2019-02-06 13:00:00,73.37,73.54,73.37,73.46,177252.0,65.7956,65.948,65.7956,65.8763,177252.0
2019-02-06 13:05:00,73.47,73.5,73.45,73.48,64735.0,65.8852,65.9121,65.8673,65.8942,64735.0
2019-02-06 13:10:00,73.49,73.5,73.45,73.46,20218.0,65.9032,65.9121,65.8673,65.8763,20218.0
2019-02-06 13:15:00,73.46,73.48,73.42,73.42,12389.0,65.8763,65.8942,65.8404,65.8404,12389.0
2019-02-06 13:20:00,73.42,73.44,73.38,73.38,15224.0,65.8404,65.8583,65.8045,65.8045,15224.0
2019-02-06 13:25:00,73.38,73.41,73.34,73.41,40671.0,65.8045,65.8314,65.7687,65.8314,40671.0
2019-02-06 13:30:00,73.4,73.46,73.39,73.45,21390.0,65.8225,65.8763,65.8135,65.8673,21390.0
2019-02-06 13:35:00,73.46,73.5,73.45,73.46,12686.0,65.8763,65.9121,65.8673,65.8763,12686.0
2019-02-06 13:40:00,73.46,73.52,73.44,73.46,42514.0,65.8763,65.9301,65.8583,65.8763,42514.0
2019-02-06 13:45:00,73.46,73.46,73.44,73.45,15957.0,65.8763,65.8763,65.8583,65.8673,15957.0
2019-02-06 13:50:00,73.45,73.5,73.44,73.47,50258.0,65.8673,65.9121,65.8583,65.8852,50258.0
2019-02-06 13:55:00,73.47,73.48,73.42,73.44,23190.0,65.8852,65.8942,65.8404,65.8583,23190.0
2019-02-06 14:00:00,73.43,73.45,73.39,73.41,40530.0,65.8494,65.8673,65.8135,65.8314,40530.0
2019-02-06 14:05:00,73.41,73.42,73.37,73.38,48297.0,65.8314,65.8404,65.7956,65.8045,48297.0
2019-02-06 14:10:00,73.38,73.39,73.31,73.31,27936.0,65.8045,65.8135,65.7418,65.7418,27936.0
2019-02-06 14:15:00,73.31,73.34,73.28,73.33,26690.0,65.7418,65.7687,65.7149,65.7597,26690.0
2019-02-06 14:20:00,73.33,73.47,73.33,73.41,65136.0,65.7597,65.8852,65.7597,65.8314,65136.0
2019-02-06 14:25:00,73.4,73.42,73.38,73.4,24027.0,65.8225,65.8404,65.8045,65.8225,24027.0
2019-02-06 14:30:00,73.39,73.4,73.35,73.39,31646.0,65.8135,65.8225,65.7776,65.8135,31646.0
2019-02-06 14:35:00,73.38,73.41,73.29,73.3,55568.0,65.8045,65.8314,65.7238,65.7328,55568.0
2019-02-06 14:40:00,73.28,73.34,73.28,73.33,37710.0,65.7149,65.7687,65.7149,65.7597,37710.0
2019-02-06 14:45:00,73.32,73.39,73.31,73.36,32406.0,65.7507,65.8135,65.7418,65.7866,32406.0
2019-02-06 14:50:00,73.36,73.43,73.36,73.42,82745.0,65.7866,65.8494,65.7866,65.8404,82745.0
2019-02-06 14:55:00,73.41,73.5,73.39,73.44,102467.0,65.8314,65.9121,65.8135,65.8583,102467.0
2019-02-06 15:00:00,73.43,73.48,73.42,73.42,52041.0,65.8494,65.8942,65.8404,65.8404,52041.0
2019-02-06 15:05:00,73.42,73.45,73.39,73.44,29148.0,65.8404,65.8673,65.8135,65.8583,29148.0
2019-02-06 15:10:00,73.43,73.45,73.39,73.45,34058.0,65.8494,65.8673,65.8135,65.8673,34058.0
2019-02-06 15:15:00,73.46,73.46,73.39,73.42,37655.0,65.8763,65.8763,65.8135,65.8404,37655.0
2019-02-06 15:20:00,73.43,73.46,73.41,73.42,33622.0,65.8494,65.8763,65.8314,65.8404,33622.0
2019-02-06 15:25:00,73.42,73.47,73.42,73.45,36721.0,65.8404,65.8852,65.8404,65.8673,36721.0
2019-02-06 15:30:00,73.45,73.47,73.34,73.36,53038.0,65.8673,65.8852,65.7687,65.7866,53038.0
2019-02-06 15:35:00,73.35,73.45,73.33,73.42,54067.0,65.7776,65.8673,65.7597,65.8404,54067.0
2019-02-06 15:40:00,73.42,73.44,73.39,73.39,62470.0,65.8404,65.8583,65.8135,65.8135,62470.0
2019-02-06 15:45:00,73.39,73.52,73.37,73.52,95197.0,65.8135,65.9301,65.7956,65.9301,95197.0
2019-02-06 15:50:00,73.51,73.52,73.48,73.5,117696.0,65.9211,65.9301,65.8942,65.9121,117696.0
2019-02-06 15:55:00,73.49,73.56,73.45,73.52,336963.0,65.9032,65.966,65.8673,65.9301,336963.0
2019-02-07 09:30:00,72.85,73.06,72.57,72.71,126150.0,65.3292,65.5176,65.0782,65.2037,126150.0
2019-02-07 09:35:00,72.72,72.85,72.67,72.77,41309.0,65.2127,65.3292,65.1678,65.2575,41309.0
2019-02-07 09:40:00,72.77,72.81,72.71,72.75,61411.0,65.2575,65.2934,65.2037,65.2396,61411.0
2019-02-07 09:45:00,72.74,72.8,72.7,72.73,75882.0,65.2306,65.2844,65.1947,65.2216,75882.0
2019-02-07 09:50:00,72.72,72.94,72.72,72.88,46921.0,65.2127,65.41,65.2127,65.3562,46921.0
2019-02-07 09:55:00,72.88,72.94,72.78,72.83,44109.0,65.3562,65.41,65.2665,65.3113,44109.0
2019-02-07 10:00:00,72.82,72.87,72.8,72.87,70737.0,65.3023,65.3472,65.2844,65.3472,70737.0
2019-02-07 10:05:00,72.86,72.9,72.83,72.87,91821.0,65.3382,65.3741,65.3113,65.3472,91821.0
2019-02-07 10:10:00,72.88,72.9,72.83,72.9,94101.0,65.3562,65.3741,65.3113,65.3741,94101.0
2019-02-07 10:15:00,72.9,72.9,72.67,72.67,60493.0,65.3741,65.3741,65.1678,65.1678,60493.0
2019-02-07 10:20:00,72.66,72.77,72.62,72.73,71360.0,65.1589,65.2575,65.123,65.2216,71360.0
2019-02-07 10:25:00,72.73,72.75,72.67,72.68,50728.0,65.2216,65.2396,65.1678,65.1768,50728.0
2019-02-07 10:30:00,72.68,72.76,72.57,72.58,56231.0,65.1768,65.2485,65.0782,65.0871,56231.0
2019-02-07 10:35:00,72.58,72.58,72.43,72.44,53857.0,65.0871,65.0871,64.9526,64.9616,53857.0
2019-02-07 10:40:00,72.43,72.48,72.38,72.41,63901.0,64.9526,64.9974,64.9078,64.9347,63901.0
2019-02-07 10:45:00,72.42,72.43,72.28,72.29,95184.0,64.9436,64.9526,64.8181,64.8271,95184.0
2019-02-07 10:50:00,72.28,72.3,72.03,72.17,107898.0,64.8181,64.836,64.5939,64.7194,107898.0
2019-02-07 10:55:00,72.16,72.23,72.1,72.17,67511.0,64.7105,64.7733,64.6567,64.7194,67511.0
2019-02-07 11:00:00,72.17,72.23,72.09,72.19,179327.0,64.7194,64.7733,64.6477,64.7374,179327.0
2019-02-07 11:05:00,72.19,72.19,72.06,72.06,68181.0,64.7374,64.7374,64.6208,64.6208,68181.0
2019-02-07 11:10:00,72.04,72.11,72.02,72.05,54483.0,64.6029,64.6656,64.5849,64.6118,54483.0
2019-02-07 11:15:00,72.05,72.08,71.95,71.95,77551.0,64.6118,64.6387,64.5222,64.5222,77551.0
2019-02-07 11:20:00,71.95,71.95,71.77,71.78,100381.0,64.5222,64.5222,64.3607,64.3697,100381.0
2019-02-07 11:25:00,71.78,71.82,71.67,71.71,110304.0,64.3697,64.4056,64.2711,64.3069,110304.0
2019-02-07 11:30:00,71.72,71.73,71.58,71.65,165789.0,64.3159,64.3249,64.1904,64.2531,165789.0
2019-02-07 11:35:00,71.65,71.77,71.6,71.77,170436.0,64.2531,64.3607,64.2083,64.3607,170436.0
2019-02-07 11:40:00,71.76,71.79,71.7,71.72,83230.0,64.3518,64.3787,64.298,64.3159,83230.0
2019-02-07 11:45:00,71.72,71.74,71.5,71.52,114761.0,64.3159,64.3338,64.1186,64.1366,114761.0
2019-02-07 11:50:00,71.52,71.75,71.52,71.63,107729.0,64.1366,64.3428,64.1366,64.2352,107729.0
2019-02-07 11:55:00,71.63,71.71,71.62,71.67,93324.0,64.2352,64.3069,64.2262,64.2711,93324.0
2019-02-07 12:00:00,71.67,71.77,71.6,71.75,72710.0,64.2711,64.3607,64.2083,64.3428,72710.0
2019-02-07 12:05:00,71.75,72.01,71.74,71.99,226578.0,64.3428,64.576,64.3338,64.558,226578.0
2019-02-07 12:10:00,72.0,72.08,71.95,72.0,93086.0,64.567,64.6387,64.5222,64.567,93086.0
2019-02-07 12:15:00,71.99,72.13,71.95,72.13,66268.0,64.558,64.6836,64.5222,64.6836,66268.0
2019-02-07 12:20:00,72.13,72.22,72.12,72.17,60341.0,64.6836,64.7643,64.6746,64.7194,60341.0
2019-02-07 12:25:00,72.17,72.18,72.09,72.11,51683.0,64.7194,64.7284,64.6477,64.6656,51683.0
2019-02-07 12:30:00,72.1,72.11,72.04,72.1,34312.0,64.6567,64.6656,64.6029,64.6567,34312.0
2019-02-07 12:35:00,72.1,72.15,72.02,72.05,21321.0,64.6567,64.7015,64.5849,64.6118,21321.0
2019-02-07 12:40:00,72.05,72.08,71.91,71.92,38444.0,64.6118,64.6387,64.4863,64.4953,38444.0
2019-02-07 12:45:00,71.91,71.96,71.89,71.95,29843.0,64.4863,64.5311,64.4684,64.5222,29843.0
2019-02-07 12:50:00,71.95,71.95,71.88,71.9,34026.0,64.5222,64.5222,64.4594,64.4773,34026.0
2019-02-07 12:55:00,71.9,71.95,71.85,71.93,23505.0,64.4773,64.5222,64.4325,64.5042,23505.0
2019-02-07 13:00:00,71.92,72.09,71.92,72.08,30344.0,64.4953,64.6477,64.4953,64.6387,30344.0
2019-02-07 13:05:00,72.08,72.15,72.06,72.07,58606.0,64.6387,64.7015,64.6208,64.6298,58606.0
2019-02-07 13:10:00,72.08,72.12,71.99,72.0,56629.0,64.6387,64.6746,64.558,64.567,56629.0
2019-02-07 13:15:00,72.01,72.06,71.92,71.94,38363.0,64.576,64.6208,64.4953,64.5132,38363.0
2019-02-07 13:20:00,71.95,71.97,71.87,71.97,62354.0,64.5222,64.5401,64.4504,64.5401,62354.0
2019-02-07 13:25:00,71.97,72.09,71.96,72.05,48366.0,64.5401,64.6477,64.5311,64.6118,48366.0
2019-02-07 13:30:00,72.06,72.25,72.06,72.19,46047.0,64.6208,64.7912,64.6208,64.7374,46047.0
2019-02-07 13:35:00,72.19,72.26,72.19,72.23,32314.0,64.7374,64.8002,64.7374,64.7733,32314.0
2019-02-07 13:40:00,72.23,72.25,72.19,72.2,24644.0,64.7733,64.7912,64.7374,64.7464,24644.0
2019-02-07 13:45:00,72.2,72.24,72.17,72.2,47279.0,64.7464,64.7822,64.7194,64.7464,47279.0
2019-02-07 13:50:00,72.2,72.27,72.17,72.24,28881.0,64.7464,64.8091,64.7194,64.7822,28881.0
2019-02-07 13:55:00,72.24,72.33,72.2,72.3,67160.0,64.7822,64.8629,64.7464,64.836,67160.0
2019-02-07 14:00:00,72.29,72.41,72.27,72.32,85250.0,64.8271,64.9347,64.8091,64.854,85250.0
2019-02-07 14:05:00,72.32,72.35,72.27,72.34,34727.0,64.854,64.8809,64.8091,64.8719,34727.0
2019-02-07 14:10:00,72.34,72.34,72.29,72.32,31606.0,64.8719,64.8719,64.8271,64.854,31606.0
2019-02-07 14:15:00,72.33,72.38,72.26,72.32,67826.0,64.8629,64.9078,64.8002,64.854,67826.0
2019-02-07 14:20:00,72.31,72.4,72.3,72.37,36973.0,64.845,64.9257,64.836,64.8988,36973.0
2019-02-07 14:25:00,72.37,72.54,72.35,72.54,41257.0,64.8988,65.0513,64.8809,65.0513,41257.0
2019-02-07 14:30:00,72.54,72.55,72.45,72.47,31820.0,65.0513,65.0602,64.9705,64.9885,31820.0
2019-02-07 14:35:00,72.46,72.53,72.41,72.51,38123.0,64.9795,65.0423,64.9347,65.0243,38123.0
2019-02-07 14:40:00,72.51,72.52,72.43,72.43,31153.0,65.0243,65.0333,64.9526,64.9526,31153.0
2019-02-07 14:45:00,72.43,72.51,72.38,72.38,41032.0,64.9526,65.0243,64.9078,64.9078,41032.0
2019-02-07 14:50:00,72.38,72.47,72.33,72.43,31634.0,64.9078,64.9885,64.8629,64.9526,31634.0
2019-02-07 14:55:00,72.43,72.46,72.39,72.41,29284.0,64.9526,64.9795,64.9167,64.9347,29284.0
2019-02-07 15:00:00,72.4,72.48,72.36,72.38,52607.0,64.9257,64.9974,64.8898,64.9078,52607.0
2019-02-07 15:05:00,72.39,72.42,72.33,72.39,33819.0,64.9167,64.9436,64.8629,64.9167,33819.0
2019-02-07 15:10:00,72.39,72.39,72.33,72.37,25216.0,64.9167,64.9167,64.8629,64.8988,25216.0
2019-02-07 15:15:00,72.37,72.44,72.34,72.38,35906.0,64.8988,64.9616,64.8719,64.9078,35906.0
2019-02-07 15:20:00,72.39,72.42,72.35,72.39,34226.0,64.9167,64.9436,64.8809,64.9167,34226.0
2019-02-07 15:25:00,72.39,72.47,72.35,72.44,51462.0,64.9167,64.9885,64.8809,64.9616,51462.0
2019-02-07 15:30:00,72.44,72.49,72.36,72.39,69755.0,64.9616,65.0064,64.8898,64.9167,69755.0
2019-02-07 15:35:00,72.39,72.5,72.37,72.48,56201.0,64.9167,65.0154,64.8988,64.9974,56201.0
2019-02-07 15:40:00,72.48,72.67,72.46,72.54,79275.0,64.9974,65.1678,64.9795,65.0513,79275.0
2019-02-07 15:45:00,72.55,72.65,72.54,72.62,95888.0,65.0602,65.1499,65.0513,65.123,95888.0
2019-02-07 15:50:00,72.63,72.71,72.59,72.65,127937.0,65.132,65.2037,65.0961,65.1499,127937.0
2019-02-07 15:55:00,72.64,72.77,72.57,72.76,348833.0,65.1409,65.2575,65.0782,65.2485,348833.0
2019-02-08 09:30:00,72.16,72.43,72.12,72.42,52619.0,64.7105,64.9526,64.6746,64.9436,52619.0
2019-02-08 09:35:00,72.43,72.61,72.41,72.59,35576.0,64.9526,65.114,64.9347,65.0961,35576.0
2019-02-08 09:40:00,72.61,72.95,72.61,72.91,89432.0,65.114,65.4189,65.114,65.3831,89432.0
2019-02-08 09:45:00,72.92,72.95,72.68,72.82,75863.0,65.392,65.4189,65.1768,65.3023,75863.0
2019-02-08 09:50:00,72.82,72.83,72.7,72.71,92455.0,65.3023,65.3113,65.1947,65.2037,92455.0
2019-02-08 09:55:00,72.72,72.77,72.62,72.73,86243.0,65.2127,65.2575,65.123,65.2216,86243.0
2019-02-08 10:00:00,72.73,72.84,72.66,72.7,60901.0,65.2216,65.3203,65.1589,65.1947,60901.0
2019-02-08 10:05:00,72.69,72.86,72.69,72.74,53484.0,65.1858,65.3382,65.1858,65.2306,53484.0
2019-02-08 10:10:00,72.74,72.82,72.72,72.81,36470.0,65.2306,65.3023,65.2127,65.2934,36470.0
2019-02-08 10:15:00,72.82,72.93,72.77,72.92,115452.0,65.3023,65.401,65.2575,65.392,115452.0
2019-02-08 10:20:00,72.92,72.97,72.86,72.92,160031.0,65.392,65.4369,65.3382,65.392,160031.0
2019-02-08 10:25:00,72.92,73.02,72.84,73.01,96950.0,65.392,65.4817,65.3203,65.4727,96950.0
2019-02-08 10:30:00,73.01,73.09,72.92,72.95,28689.0,65.4727,65.5445,65.392,65.4189,28689.0
2019-02-08 10:35:00,72.94,73.14,72.92,73.13,49814.0,65.41,65.5893,65.392,65.5803,49814.0
2019-02-08 10:40:00,73.13,73.15,73.07,73.13,27276.0,65.5803,65.5983,65.5265,65.5803,27276.0
2019-02-08 10:45:00,73.13,73.13,72.99,73.03,23736.0,65.5803,65.5803,65.4548,65.4907,23736.0
2019-02-08 10:50:00,73.02,73.14,73.02,73.13,40686.0,65.4817,65.5893,65.4817,65.5803,40686.0
2019-02-08 10:55:00,73.12,73.35,73.12,73.34,125901.0,65.5714,65.7776,65.5714,65.7687,125901.0
2019-02-08 11:00:00,73.34,73.34,73.07,73.09,106934.0,65.7687,65.7687,65.5265,65.5445,106934.0
2019-02-08 11:05:00,73.09,73.14,73.07,73.11,84604.0,65.5445,65.5893,65.5265,65.5624,84604.0
2019-02-08 11:10:00,73.1,73.12,73.03,73.11,72666.0,65.5534,65.5714,65.4907,65.5624,72666.0
2019-02-08 11:15:00,73.11,73.22,73.09,73.11,27352.0,65.5624,65.6611,65.5445,65.5624,27352.0
2019-02-08 11:20:00,73.1,73.12,73.05,73.11,18402.0,65.5534,65.5714,65.5086,65.5624,18402.0
2019-02-08 11:25:00,73.11,73.15,73.03,73.07,30989.0,65.5624,65.5983,65.4907,65.5265,30989.0
2019-02-08 11:30:00,73.08,73.09,72.91,72.91,27199.0,65.5355,65.5445,65.3831,65.3831,27199.0
2019-02-08 11:35:00,72.9,73.11,72.9,73.1,28329.0,65.3741,65.5624,65.3741,65.5534,28329.0
2019-02-08 11:40:00,73.09,73.28,73.09,73.27,30304.0,65.5445,65.7149,65.5445,65.7059,30304.0
2019-02-08 11:45:00,73.27,73.3,73.08,73.16,78505.0,65.7059,65.7328,65.5355,65.6072,78505.0
2019-02-08 11:50:00,73.17,73.27,73.14,73.26,23642.0,65.6162,65.7059,65.5893,65.6969,23642.0
2019-02-08 11:55:00,73.27,73.35,73.25,73.32,121661.0,65.7059,65.7776,65.688,65.7507,121661.0
2019-02-08 12:00:00,73.32,73.35,73.2,73.22,30661.0,65.7507,65.7776,65.6431,65.6611,30661.0
2019-02-08 12:05:00,73.22,73.32,73.22,73.27,40187.0,65.6611,65.7507,65.6611,65.7059,40187.0
2019-02-08 12:10:00,73.26,73.4,73.23,73.34,126014.0,65.6969,65.8225,65.67,65.7687,126014.0
2019-02-08 12:15:00,73.34,73.42,73.31,73.41,29620.0,65.7687,65.8404,65.7418,65.8314,29620.0
2019-02-08 12:20:00,73.41,73.47,73.41,73.42,80141.0,65.8314,65.8852,65.8314,65.8404,80141.0
2019-02-08 12:25:00,73.43,73.48,73.4,73.44,20133.0,65.8494,65.8942,65.8225,65.8583,20133.0
2019-02-08 12:30:00,73.42,73.45,73.36,73.37,28469.0,65.8404,65.8673,65.7866,65.7956,28469.0
2019-02-08 12:35:00,73.37,73.39,73.33,73.38,22663.0,65.7956,65.8135,65.7597,65.8045,22663.0
2019-02-08 12:40:00,73.39,73.46,73.37,73.43,27947.0,65.8135,65.8763,65.7956,65.8494,27947.0
2019-02-08 12:45:00,73.44,73.46,73.34,73.35,39938.0,65.8583,65.8763,65.7687,65.7776,39938.0
2019-02-08 12:50:00,73.36,73.36,73.25,73.27,19995.0,65.7866,65.7866,65.688,65.7059,19995.0
2019-02-08 12:55:00,73.26,73.27,73.2,73.25,21296.0,65.6969,65.7059,65.6431,65.688,21296.0
2019-02-08 13:00:00,73.24,73.25,73.14,73.17,17293.0,65.679,65.688,65.5893,65.6162,17293.0
2019-02-08 13:05:00,73.17,73.17,73.12,73.17,34985.0,65.6162,65.6162,65.5714,65.6162,34985.0
2019-02-08 13:10:00,73.17,73.27,73.17,73.23,21988.0,65.6162,65.7059,65.6162,65.67,21988.0
2019-02-08 13:15:00,73.25,73.25,73.17,73.17,11725.0,65.688,65.688,65.6162,65.6162,11725.0
2019-02-08 13:20:00,73.17,73.17,73.1,73.1,18751.0,65.6162,65.6162,65.5534,65.5534,18751.0
2019-02-08 13:25:00,73.09,73.22,73.08,73.21,58471.0,65.5445,65.6611,65.5355,65.6521,58471.0
2019-02-08 13:30:00,73.21,73.22,73.14,73.15,113449.0,65.6521,65.6611,65.5893,65.5983,113449.0
2019-02-08 13:35:00,73.15,73.25,73.14,73.22,35929.0,65.5983,65.688,65.5893,65.6611,35929.0
2019-02-08 13:40:00,73.23,73.26,73.22,73.23,17560.0,65.67,65.6969,65.6611,65.67,17560.0
2019-02-08 13:45:00,73.23,73.25,73.23,73.23,30660.0,65.67,65.688,65.67,65.67,30660.0
2019-02-08 13:50:00,73.23,73.27,73.23,73.26,33908.0,65.67,65.7059,65.67,65.6969,33908.0
2019-02-08 13:55:00,73.26,73.35,73.24,73.34,53115.0,65.6969,65.7776,65.679,65.7687,53115.0
2019-02-08 14:00:00,73.34,73.37,73.31,73.31,39580.0,65.7687,65.7956,65.7418,65.7418,39580.0
2019-02-08 14:05:00,73.3,73.31,73.27,73.29,37348.0,65.7328,65.7418,65.7059,65.7238,37348.0
2019-02-08 14:10:00,73.3,73.3,73.2,73.22,37692.0,65.7328,65.7328,65.6431,65.6611,37692.0
2019-02-08 14:15:00,73.22,73.24,73.21,73.22,23204.0,65.6611,65.679,65.6521,65.6611,23204.0
2019-02-08 14:20:00,73.22,73.23,73.19,73.2,17968.0,65.6611,65.67,65.6341,65.6431,17968.0
2019-02-08 14:25:00,73.2,73.21,73.17,73.2,24264.0,65.6431,65.6521,65.6162,65.6431,24264.0
2019-02-08 14:30:00,73.2,73.24,73.19,73.22,37282.0,65.6431,65.679,65.6341,65.6611,37282.0
2019-02-08 14:35:00,73.22,73.23,73.17,73.19,28852.0,65.6611,65.67,65.6162,65.6341,28852.0
2019-02-08 14:40:00,73.19,73.22,73.16,73.19,27244.0,65.6341,65.6611,65.6072,65.6341,27244.0
2019-02-08 14:45:00,73.19,73.21,73.16,73.18,26726.0,65.6341,65.6521,65.6072,65.6252,26726.0
2019-02-08 14:50:00,73.17,73.2,73.16,73.17,22699.0,65.6162,65.6431,65.6072,65.6162,22699.0
2019-02-08 14:55:00,73.17,73.21,73.17,73.2,30403.0,65.6162,65.6521,65.6162,65.6431,30403.0
2019-02-08 15:00:00,73.19,73.21,73.17,73.18,30718.0,65.6341,65.6521,65.6162,65.6252,30718.0
2019-02-08 15:05:00,73.18,73.21,73.18,73.2,22137.0,65.6252,65.6521,65.6252,65.6431,22137.0
2019-02-08 15:10:00,73.2,73.27,73.19,73.27,33418.0,65.6431,65.7059,65.6341,65.7059,33418.0
2019-02-08 15:15:00,73.26,73.29,73.24,73.28,30967.0,65.6969,65.7238,65.679,65.7149,30967.0
2019-02-08 15:20:00,73.27,73.31,73.25,73.27,23017.0,65.7059,65.7418,65.688,65.7059,23017.0
2019-02-08 15:25:00,73.27,73.3,73.22,73.29,41142.0,65.7059,65.7328,65.6611,65.7238,41142.0
2019-02-08 15:30:00,73.29,73.3,73.21,73.23,46896.0,65.7238,65.7328,65.6521,65.67,46896.0
2019-02-08 15:35:00,73.23,73.23,73.12,73.17,65903.0,65.67,65.67,65.5714,65.6162,65903.0
2019-02-08 15:40:00,73.17,73.19,73.04,73.06,70037.0,65.6162,65.6341,65.4996,65.5176,70037.0
2019-02-08 15:45:00,73.05,73.15,73.05,73.13,66470.0,65.5086,65.5983,65.5086,65.5803,66470.0
2019-02-08 15:50:00,73.12,73.15,73.05,73.06,124135.0,65.5714,65.5983,65.5086,65.5176,124135.0
2019-02-08 15:55:00,73.06,73.33,73.04,73.33,326286.0,65.5176,65.7597,65.4996,65.7597,326286.0
2019-02-11 09:30:00,73.48,73.65,73.44,73.64,119648.0,65.8942,66.0467,65.8583,66.0377,119648.0
2019-02-11 09:35:00,73.65,73.79,73.52,73.56,103052.0,66.0467,66.1722,65.9301,65.966,103052.0
2019-02-11 09:40:00,73.57,73.7,73.55,73.65,67598.0,65.9749,66.0915,65.957,66.0467,67598.0
2019-02-11 09:45:00,73.64,73.66,73.49,73.52,75110.0,66.0377,66.0556,65.9032,65.9301,75110.0
2019-02-11 09:50:00,73.48,73.49,73.42,73.45,30684.0,65.8942,65.9032,65.8404,65.8673,30684.0
2019-02-11 09:55:00,73.46,73.47,73.36,73.4,43137.0,65.8763,65.8852,65.7866,65.8225,43137.0
2019-02-11 10:00:00,73.4,73.53,73.4,73.41,42660.0,65.8225,65.939,65.8225,65.8314,42660.0
2019-02-11 10:05:00,73.4,73.62,73.4,73.59,50329.0,65.8225,66.0198,65.8225,65.9929,50329.0
2019-02-11 10:10:00,73.6,73.63,73.49,73.51,62373.0,66.0018,66.0287,65.9032,65.9211,62373.0
2019-02-11 10:15:00,73.51,73.61,73.51,73.53,32018.0,65.9211,66.0108,65.9211,65.939,32018.0
2019-02-11 10:20:00,73.53,73.56,73.34,73.35,81166.0,65.939,65.966,65.7687,65.7776,81166.0
2019-02-11 10:25:00,73.34,73.41,73.31,73.35,23304.0,65.7687,65.8314,65.7418,65.7776,23304.0
2019-02-11 10:30:00,73.35,73.43,73.29,73.41,29116.0,65.7776,65.8494,65.7238,65.8314,29116.0
2019-02-11 10:35:00,73.41,73.52,73.39,73.43,31367.0,65.8314,65.9301,65.8135,65.8494,31367.0
2019-02-11 10:40:00,73.43,73.51,73.42,73.46,19822.0,65.8494,65.9211,65.8404,65.8763,19822.0
2019-02-11 10:45:00,73.47,73.61,73.47,73.61,37666.0,65.8852,66.0108,65.8852,66.0108,37666.0
2019-02-11 10:50:00,73.6,73.69,73.56,73.66,38330.0,66.0018,66.0825,65.966,66.0556,38330.0
2019-02-11 10:55:00,73.66,73.77,73.6,73.7,40621.0,66.0556,66.1543,66.0018,66.0915,40621.0
2019-02-11 11:00:00,73.71,73.8,73.69,73.71,126117.0,66.1005,66.1812,66.0825,66.1005,126117.0
2019-02-11 11:05:00,73.72,73.74,73.55,73.56,34286.0,66.1094,66.1274,65.957,65.966,34286.0
2019-02-11 11:10:00,73.56,73.61,73.51,73.57,40659.0,65.966,66.0108,65.9211,65.9749,40659.0
2019-02-11 11:15:00,73.56,73.67,73.56,73.67,19841.0,65.966,66.0646,65.966,66.0646,19841.0
2019-02-11 11:20:00,73.65,73.81,73.65,73.81,26155.0,66.0467,66.1901,66.0467,66.1901,26155.0
2019-02-11 11:25:00,73.81,73.84,73.68,73.7,21658.0,66.1901,66.217,66.0736,66.0915,21658.0
2019-02-11 11:30:00,73.69,73.72,73.63,73.67,32994.0,66.0825,66.1094,66.0287,66.0646,32994.0
2019-02-11 11:35:00,73.68,73.7,73.61,73.65,17490.0,66.0736,66.0915,66.0108,66.0467,17490.0
2019-02-11 11:40:00,73.66,73.7,73.63,73.7,21168.0,66.0556,66.0915,66.0287,66.0915,21168.0
2019-02-11 11:45:00,73.7,73.74,73.65,73.73,16588.0,66.0915,66.1274,66.0467,66.1184,16588.0
2019-02-11 11:50:00,73.73,73.74,73.66,73.67,71012.0,66.1184,66.1274,66.0556,66.0646,71012.0
2019-02-11 11:55:00,73.67,73.74,73.63,73.67,66003.0,66.0646,66.1274,66.0287,66.0646,66003.0
2019-02-11 12:00:00,73.67,73.71,73.64,73.69,41853.0,66.0646,66.1005,66.0377,66.0825,41853.0
2019-02-11 12:05:00,73.68,73.71,73.66,73.71,43654.0,66.0736,66.1005,66.0556,66.1005,43654.0
2019-02-11 12:10:00,73.71,73.73,73.65,73.68,115130.0,66.1005,66.1184,66.0467,66.0736,115130.0
2019-02-11 12:15:00,73.68,73.7,73.66,73.67,43086.0,66.0736,66.0915,66.0556,66.0646,43086.0
2019-02-11 12:20:00,73.67,73.8,73.66,73.75,37684.0,66.0646,66.1812,66.0556,66.1363,37684.0
2019-02-11 12:25:00,73.75,73.76,73.69,73.72,12808.0,66.1363,66.1453,66.0825,66.1094,12808.0
2019-02-11 12:30:00,73.71,73.75,73.66,73.73,21928.0,66.1005,66.1363,66.0556,66.1184,21928.0
2019-02-11 12:35:00,73.73,73.75,73.7,73.72,25062.0,66.1184,66.1363,66.0915,66.1094,25062.0
2019-02-11 12:40:00,73.71,73.74,73.71,73.73,33681.0,66.1005,66.1274,66.1005,66.1184,33681.0
2019-02-11 12:45:00,73.73,73.78,73.71,73.74,32389.0,66.1184,66.1632,66.1005,66.1274,32389.0
2019-02-11 12:50:00,73.74,73.74,73.66,73.71,45391.0,66.1274,66.1274,66.0556,66.1005,45391.0
2019-02-11 12:55:00,73.72,73.77,73.69,73.74,103349.0,66.1094,66.1543,66.0825,66.1274,103349.0
2019-02-11 13:00:00,73.74,73.77,73.72,73.72,37731.0,66.1274,66.1543,66.1094,66.1094,37731.0
2019-02-11 13:05:00,73.71,73.76,73.69,73.75,11507.0,66.1005,66.1453,66.0825,66.1363,11507.0
2019-02-11 13:10:00,73.74,73.75,73.67,73.74,23770.0,66.1274,66.1363,66.0646,66.1274,23770.0
2019-02-11 13:15:00,73.74,73.78,73.74,73.78,16325.0,66.1274,66.1632,66.1274,66.1632,16325.0
2019-02-11 13:20:00,73.78,73.8,73.73,73.75,17969.0,66.1632,66.1812,66.1184,66.1363,17969.0
2019-02-11 13:25:00,73.75,73.79,73.75,73.76,19404.0,66.1363,66.1722,66.1363,66.1453,19404.0
2019-02-11 13:30:00,73.76,73.79,73.74,73.77,21899.0,66.1453,66.1722,66.1274,66.1543,21899.0
2019-02-11 13:35:00,73.77,73.8,73.75,73.79,21434.0,66.1543,66.1812,66.1363,66.1722,21434.0
2019-02-11 13:40:00,73.78,73.78,73.68,73.71,29400.0,66.1632,66.1632,66.0736,66.1005,29400.0
2019-02-11 13:45:00,73.71,73.75,73.68,73.75,27958.0,66.1005,66.1363,66.0736,66.1363,27958.0
2019-02-11 13:50:00,73.76,73.76,73.69,73.7,14606.0,66.1453,66.1453,66.0825,66.0915,14606.0
2019-02-11 13:55:00,73.7,73.71,73.68,73.69,20966.0,66.0915,66.1005,66.0736,66.0825,20966.0
2019-02-11 14:00:00,73.69,73.72,73.64,73.67,69337.0,66.0825,66.1094,66.0377,66.0646,69337.0
2019-02-11 14:05:00,73.68,73.69,73.62,73.67,39925.0,66.0736,66.0825,66.0198,66.0646,39925.0
2019-02-11 14:10:00,73.66,73.71,73.61,73.68,20180.0,66.0556,66.1005,66.0108,66.0736,20180.0
2019-02-11 14:15:00,73.68,73.69,73.61,73.61,21830.0,66.0736,66.0825,66.0108,66.0108,21830.0
2019-02-11 14:20:00,73.61,73.65,73.59,73.63,43755.0,66.0108,66.0467,65.9929,66.0287,43755.0
2019-02-11 14:25:00,73.61,73.66,73.61,73.65,21290.0,66.0108,66.0556,66.0108,66.0467,21290.0
2019-02-11 14:30:00,73.65,73.68,73.62,73.64,34474.0,66.0467,66.0736,66.0198,66.0377,34474.0
2019-02-11 14:35:00,73.65,73.65,73.59,73.61,16713.0,66.0467,66.0467,65.9929,66.0108,16713.0
2019-02-11 14:40:00,73.61,73.69,73.61,73.64,31028.0,66.0108,66.0825,66.0108,66.0377,31028.0
2019-02-11 14:45:00,73.64,73.64,73.54,73.55,35757.0,66.0377,66.0377,65.948,65.957,35757.0
2019-02-11 14:50:00,73.54,73.62,73.54,73.6,28868.0,65.948,66.0198,65.948,66.0018,28868.0
2019-02-11 14:55:00,73.61,73.66,73.6,73.63,25398.0,66.0108,66.0556,66.0018,66.0287,25398.0
2019-02-11 15:00:00,73.63,73.66,73.6,73.62,26105.0,66.0287,66.0556,66.0018,66.0198,26105.0
2019-02-11 15:05:00,73.62,73.66,73.6,73.65,29928.0,66.0198,66.0556,66.0018,66.0467,29928.0
2019-02-11 15:10:00,73.64,73.65,73.6,73.63,29364.0,66.0377,66.0467,66.0018,66.0287,29364.0
2019-02-11 15:15:00,73.63,73.68,73.6,73.61,44452.0,66.0287,66.0736,66.0018,66.0108,44452.0
2019-02-11 15:20:00,73.61,73.67,73.61,73.67,26310.0,66.0108,66.0646,66.0108,66.0646,26310.0
2019-02-11 15:25:00,73.66,73.68,73.65,73.67,27771.0,66.0556,66.0736,66.0467,66.0646,27771.0
2019-02-11 15:30:00,73.67,73.69,73.53,73.56,80814.0,66.0646,66.0825,65.939,65.966,80814.0
2019-02-11 15:35:00,73.56,73.67,73.55,73.61,45907.0,65.966,66.0646,65.957,66.0108,45907.0
2019-02-11 15:40:00,73.61,73.63,73.56,73.6,71832.0,66.0108,66.0287,65.966,66.0018,71832.0
2019-02-11 15:45:00,73.6,73.68,73.59,73.62,85048.0,66.0018,66.0736,65.9929,66.0198,85048.0
2019-02-11 15:50:00,73.63,73.69,73.61,73.66,94151.0,66.0287,66.0825,66.0108,66.0556,94151.0
2019-02-11 15:55:00,73.66,73.66,73.53,73.55,334187.0,66.0556,66.0556,65.939,65.957,334187.0
2019-02-12 09:30:00,73.96,74.0,73.89,73.94,391862.0,66.3247,66.3605,66.2619,66.3067,391862.0
2019-02-12 09:35:00,73.95,74.22,73.95,74.09,157341.0,66.3157,66.5578,66.3157,66.4412,157341.0
2019-02-12 09:40:00,74.09,74.14,74.01,74.11,39131.0,66.4412,66.4861,66.3695,66.4592,39131.0
2019-02-12 09:45:00,74.1,74.11,73.81,73.87,40059.0,66.4502,66.4592,66.1901,66.2439,40059.0
2019-02-12 09:50:00,73.87,73.94,73.77,73.81,36303.0,66.2439,66.3067,66.1543,66.1901,36303.0
2019-02-12 09:55:00,73.81,73.85,73.71,73.75,35068.0,66.1901,66.226,66.1005,66.1363,35068.0
2019-02-12 10:00:00,73.76,73.96,73.76,73.92,28413.0,66.1453,66.3247,66.1453,66.2888,28413.0
2019-02-12 10:05:00,73.92,73.92,73.85,73.87,63706.0,66.2888,66.2888,66.226,66.2439,63706.0
2019-02-12 10:10:00,73.88,73.94,73.86,73.94,28556.0,66.2529,66.3067,66.235,66.3067,28556.0
2019-02-12 10:15:00,73.94,74.23,73.94,74.23,70623.0,66.3067,66.5668,66.3067,66.5668,70623.0
2019-02-12 10:20:00,74.23,74.37,74.16,74.37,108956.0,66.5668,66.6923,66.504,66.6923,108956.0
2019-02-12 10:25:00,74.36,74.45,74.34,74.4,55034.0,66.6834,66.7641,66.6654,66.7192,55034.0
2019-02-12 10:30:00,74.4,74.42,74.29,74.32,82091.0,66.7192,66.7372,66.6206,66.6475,82091.0
2019-02-12 10:35:00,74.31,74.6,74.3,74.56,79190.0,66.6385,66.8986,66.6296,66.8627,79190.0
2019-02-12 10:40:00,74.55,74.56,74.34,74.41,45911.0,66.8537,66.8627,66.6654,66.7282,45911.0
2019-02-12 10:45:00,74.4,74.43,74.37,74.42,27448.0,66.7192,66.7461,66.6923,66.7372,27448.0
2019-02-12 10:50:00,74.41,74.57,74.41,74.54,44502.0,66.7282,66.8717,66.7282,66.8448,44502.0
2019-02-12 10:55:00,74.56,74.8,74.55,74.76,165253.0,66.8627,67.0779,66.8537,67.0421,165253.0
2019-02-12 11:00:00,74.76,74.78,74.61,74.61,48855.0,67.0421,67.06,66.9076,66.9076,48855.0
2019-02-12 11:05:00,74.61,74.71,74.59,74.64,47967.0,66.9076,66.9972,66.8896,66.9345,47967.0
2019-02-12 11:10:00,74.64,74.71,74.6,74.68,39682.0,66.9345,66.9972,66.8986,66.9703,39682.0
2019-02-12 11:15:00,74.69,74.78,74.67,74.76,24563.0,66.9793,67.06,66.9614,67.0421,24563.0
2019-02-12 11:20:00,74.75,74.79,74.64,74.67,26952.0,67.0331,67.069,66.9345,66.9614,26952.0
2019-02-12 11:25:00,74.67,74.78,74.66,74.72,50754.0,66.9614,67.06,66.9524,67.0062,50754.0
2019-02-12 11:30:00,74.71,74.72,74.56,74.56,34813.0,66.9972,67.0062,66.8627,66.8627,34813.0
2019-02-12 11:35:00,74.57,74.65,74.56,74.65,29866.0,66.8717,66.9434,66.8627,66.9434,29866.0
2019-02-12 11:40:00,74.66,74.79,74.62,74.63,96071.0,66.9524,67.069,66.9165,66.9255,96071.0
2019-02-12 11:45:00,74.63,74.63,74.5,74.51,44731.0,66.9255,66.9255,66.8089,66.8179,44731.0
2019-02-12 11:50:00,74.51,74.53,74.46,74.53,42285.0,66.8179,66.8358,66.773,66.8358,42285.0
2019-02-12 11:55:00,74.53,74.58,74.52,74.54,44246.0,66.8358,66.8807,66.8268,66.8448,44246.0
2019-02-12 12:00:00,74.55,74.61,74.54,74.58,21621.0,66.8537,66.9076,66.8448,66.8807,21621.0
2019-02-12 12:05:00,74.59,74.6,74.5,74.55,29908.0,66.8896,66.8986,66.8089,66.8537,29908.0
2019-02-12 12:10:00,74.56,74.59,74.44,74.45,38607.0,66.8627,66.8896,66.7551,66.7641,38607.0
2019-02-12 12:15:00,74.44,74.52,74.43,74.45,37262.0,66.7551,66.8268,66.7461,66.7641,37262.0
2019-02-12 12:20:00,74.45,74.53,74.39,74.4,31580.0,66.7641,66.8358,66.7103,66.7192,31580.0
2019-02-12 12:25:00,74.4,74.47,74.4,74.43,24811.0,66.7192,66.782,66.7192,66.7461,24811.0
2019-02-12 12:30:00,74.43,74.56,74.43,74.52,27790.0,66.7461,66.8627,66.7461,66.8268,27790.0
2019-02-12 12:35:00,74.52,74.54,74.48,74.53,22668.0,66.8268,66.8448,66.791,66.8358,22668.0
2019-02-12 12:40:00,74.53,74.54,74.49,74.52,20189.0,66.8358,66.8448,66.7999,66.8268,20189.0
2019-02-12 12:45:00,74.52,74.52,74.41,74.44,30427.0,66.8268,66.8268,66.7282,66.7551,30427.0
2019-02-12 12:50:00,74.45,74.5,74.43,74.46,27352.0,66.7641,66.8089,66.7461,66.773,27352.0
2019-02-12 12:55:00,74.47,74.56,74.46,74.56,17836.0,66.782,66.8627,66.773,66.8627,17836.0
2019-02-12 13:00:00,74.56,74.6,74.55,74.57,23835.0,66.8627,66.8986,66.8537,66.8717,23835.0
2019-02-12 13:05:00,74.56,74.62,74.54,74.59,19311.0,66.8627,66.9165,66.8448,66.8896,19311.0
2019-02-12 13:10:00,74.59,74.61,74.55,74.59,18098.0,66.8896,66.9076,66.8537,66.8896,18098.0
2019-02-12 13:15:00,74.59,74.59,74.55,74.56,14340.0,66.8896,66.8896,66.8537,66.8627,14340.0
2019-02-12 13:20:00,74.56,74.68,74.54,74.67,22703.0,66.8627,66.9703,66.8448,66.9614,22703.0
2019-02-12 13:25:00,74.68,74.74,74.65,74.72,72274.0,66.9703,67.0241,66.9434,67.0062,72274.0
2019-02-12 13:30:00,74.72,74.78,74.7,74.77,51806.0,67.0062,67.06,66.9883,67.051,51806.0
2019-02-12 13:35:00,74.77,74.82,74.77,74.79,64021.0,67.051,67.0959,67.051,67.069,64021.0
2019-02-12 13:40:00,74.78,74.85,74.77,74.78,51146.0,67.06,67.1228,67.051,67.06,51146.0
2019-02-12 13:45:00,74.78,74.83,74.74,74.82,39178.0,67.06,67.1048,67.0241,67.0959,39178.0
2019-02-12 13:50:00,74.83,74.94,74.83,74.94,50852.0,67.1048,67.2035,67.1048,67.2035,50852.0
2019-02-12 13:55:00,74.94,74.98,74.89,74.98,44268.0,67.2035,67.2394,67.1586,67.2394,44268.0
2019-02-12 14:00:00,74.98,74.98,74.93,74.97,35459.0,67.2394,67.2394,67.1945,67.2304,35459.0
2019-02-12 14:05:00,74.96,74.99,74.95,74.98,61447.0,67.2214,67.2483,67.2125,67.2394,61447.0
2019-02-12 14:10:00,74.98,74.98,74.95,74.95,34762.0,67.2394,67.2394,67.2125,67.2125,34762.0
2019-02-12 14:15:00,74.95,75.09,74.95,75.08,292850.0,67.2125,67.338,67.2125,67.329,292850.0
2019-02-12 14:20:00,75.08,75.19,75.07,75.19,80507.0,67.329,67.4277,67.3201,67.4277,80507.0
2019-02-12 14:25:00,75.19,75.19,75.11,75.17,55973.0,67.4277,67.4277,67.3559,67.4097,55973.0
2019-02-12 14:30:00,75.17,75.19,75.09,75.09,68561.0,67.4097,67.4277,67.338,67.338,68561.0
2019-02-12 14:35:00,75.09,75.22,75.08,75.19,50250.0,67.338,67.4546,67.329,67.4277,50250.0
2019-02-12 14:40:00,75.19,75.23,75.16,75.22,50863.0,67.4277,67.4635,67.4008,67.4546,50863.0
2019-02-12 14:45:00,75.21,75.22,75.07,75.09,52874.0,67.4456,67.4546,67.3201,67.338,52874.0
2019-02-12 14:50:00,75.09,75.1,75.01,75.07,158080.0,67.338,67.347,67.2663,67.3201,158080.0
2019-02-12 14:55:00,75.06,75.08,75.03,75.05,44797.0,67.3111,67.329,67.2842,67.3021,44797.0
2019-02-12 15:00:00,75.05,75.08,75.01,75.02,54862.0,67.3021,67.329,67.2663,67.2752,54862.0
2019-02-12 15:05:00,75.02,75.02,74.98,75.0,40899.0,67.2752,67.2752,67.2394,67.2573,40899.0
2019-02-12 15:10:00,75.01,75.08,75.0,75.06,44831.0,67.2663,67.329,67.2573,67.3111,44831.0
2019-02-12 15:15:00,75.06,75.06,74.97,75.0,47899.0,67.3111,67.3111,67.2304,67.2573,47899.0
2019-02-12 15:20:00,74.99,75.05,74.99,75.02,56305.0,67.2483,67.3021,67.2483,67.2752,56305.0
2019-02-12 15:25:00,75.01,75.04,74.99,75.0,171744.0,67.2663,67.2932,67.2483,67.2573,171744.0
2019-02-12 15:30:00,75.01,75.05,74.96,74.98,84939.0,67.2663,67.3021,67.2214,67.2394,84939.0
2019-02-12 15:35:00,74.98,75.0,74.93,74.99,81291.0,67.2394,67.2573,67.1945,67.2483,81291.0
2019-02-12 15:40:00,74.98,75.05,74.97,75.02,109372.0,67.2394,67.3021,67.2304,67.2752,109372.0
2019-02-12 15:45:00,75.01,75.03,74.98,75.03,108977.0,67.2663,67.2842,67.2394,67.2842,108977.0
2019-02-12 15:50:00,75.03,75.17,75.01,75.16,156563.0,67.2842,67.4097,67.2663,67.4008,156563.0
2019-02-12 15:55:00,75.16,75.21,74.99,75.03,497228.0,67.4008,67.4456,67.2483,67.2842,497228.0
2019-02-13 09:30:00,75.04,75.27,75.02,75.09,190200.0,67.2932,67.4994,67.2752,67.338,190200.0
2019-02-13 09:35:00,75.1,75.14,74.87,75.0,240822.0,67.347,67.3828,67.1407,67.2573,240822.0
2019-02-13 09:40:00,75.0,75.02,74.75,74.83,88055.0,67.2573,67.2752,67.0331,67.1048,88055.0
2019-02-13 09:45:00,74.83,74.92,74.77,74.82,55870.0,67.1048,67.1856,67.051,67.0959,55870.0
2019-02-13 09:50:00,74.82,74.84,74.74,74.77,114684.0,67.0959,67.1138,67.0241,67.051,114684.0
2019-02-13 09:55:00,74.77,74.78,74.51,74.58,73298.0,67.051,67.06,66.8179,66.8807,73298.0
2019-02-13 10:00:00,74.58,74.66,74.46,74.58,46205.0,66.8807,66.9524,66.773,66.8807,46205.0
2019-02-13 10:05:00,74.57,74.58,74.48,74.51,79230.0,66.8717,66.8807,66.791,66.8179,79230.0
2019-02-13 10:10:00,74.51,74.54,74.33,74.44,67705.0,66.8179,66.8448,66.6565,66.7551,67705.0
2019-02-13 10:15:00,74.45,74.46,74.3,74.36,58717.0,66.7641,66.773,66.6296,66.6834,58717.0
2019-02-13 10:20:00,74.35,74.42,74.28,74.36,54301.0,66.6744,66.7372,66.6116,66.6834,54301.0
2019-02-13 10:25:00,74.37,74.48,74.34,74.41,49694.0,66.6923,66.791,66.6654,66.7282,49694.0
2019-02-13 10:30:00,74.41,74.46,74.32,74.36,33937.0,66.7282,66.773,66.6475,66.6834,33937.0
2019-02-13 10:35:00,74.36,74.47,74.34,74.35,32635.0,66.6834,66.782,66.6654,66.6744,32635.0
2019-02-13 10:40:00,74.35,74.36,74.23,74.31,71100.0,66.6744,66.6834,66.5668,66.6385,71100.0
2019-02-13 10:45:00,74.33,74.38,74.25,74.31,49634.0,66.6565,66.7013,66.5847,66.6385,49634.0
2019-02-13 10:50:00,74.31,74.37,74.26,74.34,42633.0,66.6385,66.6923,66.5937,66.6654,42633.0
2019-02-13 10:55:00,74.35,74.35,74.28,74.3,55871.0,66.6744,66.6744,66.6116,66.6296,55871.0
2019-02-13 11:00:00,74.31,74.36,74.29,74.33,62152.0,66.6385,66.6834,66.6206,66.6565,62152.0
2019-02-13 11:05:00,74.33,74.39,74.32,74.33,40697.0,66.6565,66.7103,66.6475,66.6565,40697.0
2019-02-13 11:10:00,74.33,74.34,74.21,74.24,37464.0,66.6565,66.6654,66.5488,66.5758,37464.0
2019-02-13 11:15:00,74.24,74.26,74.13,74.15,52330.0,66.5758,66.5937,66.4771,66.495,52330.0
2019-02-13 11:20:00,74.14,74.21,74.08,74.14,64990.0,66.4861,66.5488,66.4323,66.4861,64990.0
2019-02-13 11:25:00,74.14,74.18,74.13,74.16,27380.0,66.4861,66.5219,66.4771,66.504,27380.0
2019-02-13 11:30:00,74.15,74.15,74.07,74.09,34804.0,66.495,66.495,66.4233,66.4412,34804.0
2019-02-13 11:35:00,74.09,74.14,74.06,74.11,29391.0,66.4412,66.4861,66.4143,66.4592,29391.0
2019-02-13 11:40:00,74.1,74.2,74.06,74.13,42451.0,66.4502,66.5399,66.4143,66.4771,42451.0
2019-02-13 11:45:00,74.12,74.18,74.09,74.16,28199.0,66.4681,66.5219,66.4412,66.504,28199.0
2019-02-13 11:50:00,74.16,74.24,74.15,74.2,29903.0,66.504,66.5758,66.495,66.5399,29903.0
2019-02-13 11:55:00,74.21,74.24,74.17,74.23,21294.0,66.5488,66.5758,66.513,66.5668,21294.0
2019-02-13 12:00:00,74.23,74.29,74.21,74.26,28884.0,66.5668,66.6206,66.5488,66.5937,28884.0
2019-02-13 12:05:00,74.25,74.28,74.18,74.19,30608.0,66.5847,66.6116,66.5219,66.5309,30608.0
2019-02-13 12:10:00,74.2,74.24,74.19,74.23,25018.0,66.5399,66.5758,66.5309,66.5668,25018.0
2019-02-13 12:15:00,74.23,74.23,74.16,74.17,48983.0,66.5668,66.5668,66.504,66.513,48983.0
2019-02-13 12:20:00,74.17,74.17,74.12,74.13,27895.0,66.513,66.513,66.4681,66.4771,27895.0
2019-02-13 12:25:00,74.13,74.18,74.12,74.15,41499.0,66.4771,66.5219,66.4681,66.495,41499.0
2019-02-13 12:30:00,74.14,74.18,74.13,74.17,29603.0,66.4861,66.5219,66.4771,66.513,29603.0
2019-02-13 12:35:00,74.17,74.21,74.16,74.18,17708.0,66.513,66.5488,66.504,66.5219,17708.0
2019-02-13 12:40:00,74.18,74.25,74.16,74.23,32737.0,66.5219,66.5847,66.504,66.5668,32737.0
2019-02-13 12:45:00,74.23,74.26,74.2,74.23,25879.0,66.5668,66.5937,66.5399,66.5668,25879.0
2019-02-13 12:50:00,74.23,74.23,74.16,74.17,28417.0,66.5668,66.5668,66.504,66.513,28417.0
2019-02-13 12:55:00,74.17,74.2,74.16,74.19,24244.0,66.513,66.5399,66.504,66.5309,24244.0
2019-02-13 13:00:00,74.2,74.22,74.17,74.17,34830.0,66.5399,66.5578,66.513,66.513,34830.0
2019-02-13 13:05:00,74.17,74.2,74.15,74.17,25587.0,66.513,66.5399,66.495,66.513,25587.0
2019-02-13 13:10:00,74.17,74.22,74.14,74.17,48286.0,66.513,66.5578,66.4861,66.513,48286.0
2019-02-13 13:15:00,74.17,74.2,74.17,74.2,13760.0,66.513,66.5399,66.513,66.5399,13760.0
2019-02-13 13:20:00,74.2,74.22,74.16,74.22,30260.0,66.5399,66.5578,66.504,66.5578,30260.0
2019-02-13 13:25:00,74.22,74.26,74.16,74.26,48130.0,66.5578,66.5937,66.504,66.5937,48130.0
2019-02-13 13:30:00,74.24,74.31,74.24,74.29,47249.0,66.5758,66.6385,66.5758,66.6206,47249.0
2019-02-13 13:35:00,74.28,74.31,74.23,74.23,26664.0,66.6116,66.6385,66.5668,66.5668,26664.0
2019-02-13 13:40:00,74.23,74.38,74.23,74.38,80057.0,66.5668,66.7013,66.5668,66.7013,80057.0
2019-02-13 13:45:00,74.38,74.41,74.35,74.36,19834.0,66.7013,66.7282,66.6744,66.6834,19834.0
2019-02-13 13:50:00,74.37,74.37,74.32,74.35,24770.0,66.6923,66.6923,66.6475,66.6744,24770.0
2019-02-13 13:55:00,74.36,74.41,74.36,74.41,29812.0,66.6834,66.7282,66.6834,66.7282,29812.0
2019-02-13 14:00:00,74.41,74.53,74.38,74.49,32323.0,66.7282,66.8358,66.7013,66.7999,32323.0
2019-02-13 14:05:00,74.5,74.5,74.45,74.46,27062.0,66.8089,66.8089,66.7641,66.773,27062.0
2019-02-13 14:10:00,74.46,74.49,74.41,74.46,29366.0,66.773,66.7999,66.7282,66.773,29366.0
2019-02-13 14:15:00,74.47,74.49,74.44,74.44,50757.0,66.782,66.7999,66.7551,66.7551,50757.0
2019-02-13 14:20:00,74.43,74.47,74.41,74.46,51008.0,66.7461,66.782,66.7282,66.773,51008.0
2019-02-13 14:25:00,74.46,74.54,74.45,74.53,79387.0,66.773,66.8448,66.7641,66.8358,79387.0
2019-02-13 14:30:00,74.54,74.59,74.54,74.55,26646.0,66.8448,66.8896,66.8448,66.8537,26646.0
2019-02-13 14:35:00,74.55,74.55,74.48,74.52,37611.0,66.8537,66.8537,66.791,66.8268,37611.0
2019-02-13 14:40:00,74.52,74.54,74.49,74.5,31015.0,66.8268,66.8448,66.7999,66.8089,31015.0
2019-02-13 14:45:00,74.5,74.51,74.46,74.5,27870.0,66.8089,66.8179,66.773,66.8089,27870.0
2019-02-13 14:50:00,74.51,74.52,74.48,74.5,32209.0,66.8179,66.8268,66.791,66.8089,32209.0
2019-02-13 14:55:00,74.5,74.51,74.49,74.49,37827.0,66.8089,66.8179,66.7999,66.7999,37827.0
2019-02-13 15:00:00,74.5,74.52,74.47,74.47,60531.0,66.8089,66.8268,66.782,66.782,60531.0
2019-02-13 15:05:00,74.48,74.51,74.42,74.42,49372.0,66.791,66.8179,66.7372,66.7372,49372.0
2019-02-13 15:10:00,74.42,74.46,74.35,74.4,108685.0,66.7372,66.773,66.6744,66.7192,108685.0
2019-02-13 15:15:00,74.4,74.4,74.36,74.38,64925.0,66.7192,66.7192,66.6834,66.7013,64925.0
2019-02-13 15:20:00,74.39,74.42,74.37,74.4,74385.0,66.7103,66.7372,66.6923,66.7192,74385.0
2019-02-13 15:25:00,74.4,74.42,74.39,74.39,48852.0,66.7192,66.7372,66.7103,66.7103,48852.0
2019-02-13 15:30:00,74.4,74.46,74.38,74.45,86652.0,66.7192,66.773,66.7013,66.7641,86652.0
2019-02-13 15:35:00,74.45,74.52,74.43,74.52,75587.0,66.7641,66.8268,66.7461,66.8268,75587.0
2019-02-13 15:40:00,74.52,74.56,74.44,74.45,83281.0,66.8268,66.8627,66.7551,66.7641,83281.0
2019-02-13 15:45:00,74.46,74.46,74.32,74.4,105733.0,66.773,66.773,66.6475,66.7192,105733.0
2019-02-13 15:50:00,74.39,74.41,74.29,74.41,123268.0,66.7103,66.7282,66.6206,66.7282,123268.0
2019-02-13 15:55:00,74.41,74.45,74.32,74.35,289220.0,66.7282,66.7641,66.6475,66.6744,289220.0
2019-02-14 09:30:00,74.08,74.17,74.0,74.02,123063.0,66.4323,66.513,66.3605,66.3785,123063.0
2019-02-14 09:35:00,74.01,74.15,74.0,74.1,70617.0,66.3695,66.495,66.3605,66.4502,70617.0
2019-02-14 09:40:00,74.1,74.13,73.99,74.11,100026.0,66.4502,66.4771,66.3516,66.4592,100026.0
2019-02-14 09:45:00,74.1,74.14,74.03,74.07,78668.0,66.4502,66.4861,66.3874,66.4233,78668.0
2019-02-14 09:50:00,74.07,74.13,73.98,74.03,66839.0,66.4233,66.4771,66.3426,66.3874,66839.0
2019-02-14 09:55:00,74.03,74.25,74.02,74.2,58852.0,66.3874,66.5847,66.3785,66.5399,58852.0
2019-02-14 10:00:00,74.19,74.19,74.05,74.08,54938.0,66.5309,66.5309,66.4054,66.4323,54938.0
2019-02-14 10:05:00,74.1,74.16,74.0,74.01,42282.0,66.4502,66.504,66.3605,66.3695,42282.0
2019-02-14 10:10:00,73.99,74.1,73.94,74.03,26617.0,66.3516,66.4502,66.3067,66.3874,26617.0
2019-02-14 10:15:00,74.03,74.1,74.0,74.01,27260.0,66.3874,66.4502,66.3605,66.3695,27260.0
2019-02-14 10:20:00,74.0,74.1,74.0,74.03,39549.0,66.3605,66.4502,66.3605,66.3874,39549.0
2019-02-14 10:25:00,74.03,74.07,73.96,74.06,32376.0,66.3874,66.4233,66.3247,66.4143,32376.0
2019-02-14 10:30:00,74.07,74.07,73.99,74.04,42184.0,66.4233,66.4233,66.3516,66.3964,42184.0
2019-02-14 10:35:00,74.05,74.09,73.75,73.92,112780.0,66.4054,66.4412,66.1363,66.2888,112780.0
2019-02-14 10:40:00,73.94,74.19,73.94,74.07,52340.0,66.3067,66.5309,66.3067,66.4233,52340.0
2019-02-14 10:45:00,74.08,74.1,73.96,73.98,109058.0,66.4323,66.4502,66.3247,66.3426,109058.0
2019-02-14 10:50:00,73.99,74.0,73.9,73.92,34131.0,66.3516,66.3605,66.2709,66.2888,34131.0
2019-02-14 10:55:00,73.91,74.03,73.86,73.95,71029.0,66.2798,66.3874,66.235,66.3157,71029.0
2019-02-14 11:00:00,73.95,74.01,73.81,73.82,44853.0,66.3157,66.3695,66.1901,66.1991,44853.0
2019-02-14 11:05:00,73.82,73.91,73.76,73.88,25623.0,66.1991,66.2798,66.1453,66.2529,25623.0
2019-02-14 11:10:00,73.89,73.91,73.79,73.8,31727.0,66.2619,66.2798,66.1722,66.1812,31727.0
2019-02-14 11:15:00,73.81,73.89,73.8,73.84,34937.0,66.1901,66.2619,66.1812,66.217,34937.0
2019-02-14 11:20:00,73.83,73.85,73.76,73.78,16795.0,66.2081,66.226,66.1453,66.1632,16795.0
2019-02-14 11:25:00,73.77,73.86,73.74,73.86,45293.0,66.1543,66.235,66.1274,66.235,45293.0
2019-02-14 11:30:00,73.87,73.88,73.77,73.86,28708.0,66.2439,66.2529,66.1543,66.235,28708.0
2019-02-14 11:35:00,73.87,74.0,73.87,73.98,23686.0,66.2439,66.3605,66.2439,66.3426,23686.0
2019-02-14 11:40:00,73.97,74.03,73.96,73.98,34724.0,66.3336,66.3874,66.3247,66.3426,34724.0
2019-02-14 11:45:00,73.99,74.06,73.98,74.05,36382.0,66.3516,66.4143,66.3426,66.4054,36382.0
2019-02-14 11:50:00,74.04,74.06,73.96,74.0,42889.0,66.3964,66.4143,66.3247,66.3605,42889.0
2019-02-14 11:55:00,74.01,74.02,73.95,73.97,28880.0,66.3695,66.3785,66.3157,66.3336,28880.0
2019-02-14 12:00:00,73.98,74.02,73.93,73.98,30933.0,66.3426,66.3785,66.2978,66.3426,30933.0
2019-02-14 12:05:00,73.99,74.05,73.98,74.03,41933.0,66.3516,66.4054,66.3426,66.3874,41933.0
2019-02-14 12:10:00,74.03,74.04,73.97,74.03,33825.0,66.3874,66.3964,66.3336,66.3874,33825.0
2019-02-14 12:15:00,74.03,74.18,74.02,74.17,60950.0,66.3874,66.5219,66.3785,66.513,60950.0
2019-02-14 12:20:00,74.16,74.28,74.16,74.28,22941.0,66.504,66.6116,66.504,66.6116,22941.0
2019-02-14 12:25:00,74.29,74.32,74.23,74.25,35620.0,66.6206,66.6475,66.5668,66.5847,35620.0
2019-02-14 12:30:00,74.25,74.27,74.22,74.25,93161.0,66.5847,66.6027,66.5578,66.5847,93161.0
2019-02-14 12:35:00,74.25,74.29,74.23,74.26,29312.0,66.5847,66.6206,66.5668,66.5937,29312.0
2019-02-14 12:40:00,74.26,74.29,74.21,74.25,37465.0,66.5937,66.6206,66.5488,66.5847,37465.0
2019-02-14 12:45:00,74.25,74.32,74.22,74.22,24244.0,66.5847,66.6475,66.5578,66.5578,24244.0
2019-02-14 12:50:00,74.23,74.27,74.21,74.22,25335.0,66.5668,66.6027,66.5488,66.5578,25335.0
2019-02-14 12:55:00,74.22,74.36,74.22,74.28,49722.0,66.5578,66.6834,66.5578,66.6116,49722.0
2019-02-14 13:00:00,74.29,74.3,74.23,74.25,30275.0,66.6206,66.6296,66.5668,66.5847,30275.0
2019-02-14 13:05:00,74.26,74.27,74.19,74.21,33138.0,66.5937,66.6027,66.5309,66.5488,33138.0
2019-02-14 13:10:00,74.21,74.22,74.13,74.14,35852.0,66.5488,66.5578,66.4771,66.4861,35852.0
2019-02-14 13:15:00,74.15,74.19,74.14,74.14,21722.0,66.495,66.5309,66.4861,66.4861,21722.0
2019-02-14 13:20:00,74.14,74.16,74.1,74.14,17441.0,66.4861,66.504,66.4502,66.4861,17441.0
2019-02-14 13:25:00,74.15,74.18,74.13,74.17,13198.0,66.495,66.5219,66.4771,66.513,13198.0
2019-02-14 13:30:00,74.17,74.24,74.17,74.23,43771.0,66.513,66.5758,66.513,66.5668,43771.0
2019-02-14 13:35:00,74.22,74.27,74.22,74.23,18977.0,66.5578,66.6027,66.5578,66.5668,18977.0
2019-02-14 13:40:00,74.23,74.26,74.22,74.25,44520.0,66.5668,66.5937,66.5578,66.5847,44520.0
2019-02-14 13:45:00,74.25,74.27,74.23,74.24,16271.0,66.5847,66.6027,66.5668,66.5758,16271.0
2019-02-14 13:50:00,74.24,74.25,74.19,74.22,17886.0,66.5758,66.5847,66.5309,66.5578,17886.0
2019-02-14 13:55:00,74.22,74.23,74.19,74.21,15021.0,66.5578,66.5668,66.5309,66.5488,15021.0
2019-02-14 14:00:00,74.21,74.21,74.15,74.15,18231.0,66.5488,66.5488,66.495,66.495,18231.0
2019-02-14 14:05:00,74.14,74.24,74.14,74.24,21927.0,66.4861,66.5758,66.4861,66.5758,21927.0
2019-02-14 14:10:00,74.24,74.24,74.17,74.18,50588.0,66.5758,66.5758,66.513,66.5219,50588.0
2019-02-14 14:15:00,74.19,74.24,74.18,74.2,33236.0,66.5309,66.5758,66.5219,66.5399,33236.0
2019-02-14 14:20:00,74.2,74.25,74.16,74.24,22610.0,66.5399,66.5847,66.504,66.5758,22610.0
2019-02-14 14:25:00,74.25,74.28,74.21,74.23,34659.0,66.5847,66.6116,66.5488,66.5668,34659.0
2019-02-14 14:30:00,74.23,74.26,74.18,74.25,28882.0,66.5668,66.5937,66.5219,66.5847,28882.0
2019-02-14 14:35:00,74.25,74.31,74.24,74.28,40570.0,66.5847,66.6385,66.5758,66.6116,40570.0
2019-02-14 14:40:00,74.29,74.35,74.28,74.33,36039.0,66.6206,66.6744,66.6116,66.6565,36039.0
2019-02-14 14:45:00,74.33,74.33,74.25,74.25,31535.0,66.6565,66.6565,66.5847,66.5847,31535.0
2019-02-14 14:50:00,74.25,74.27,74.2,74.22,32648.0,66.5847,66.6027,66.5399,66.5578,32648.0
2019-02-14 14:55:00,74.22,74.22,74.1,74.15,29956.0,66.5578,66.5578,66.4502,66.495,29956.0
2019-02-14 15:00:00,74.15,74.16,74.13,74.14,30447.0,66.495,66.504,66.4771,66.4861,30447.0
2019-02-14 15:05:00,74.14,74.3,74.06,74.1,87681.0,66.4861,66.6296,66.4143,66.4502,87681.0
2019-02-14 15:10:00,74.11,74.13,74.0,74.05,58396.0,66.4592,66.4771,66.3605,66.4054,58396.0
2019-02-14 15:15:00,74.03,74.1,74.03,74.07,35168.0,66.3874,66.4502,66.3874,66.4233,35168.0
2019-02-14 15:20:00,74.08,74.12,74.04,74.08,32950.0,66.4323,66.4681,66.3964,66.4323,32950.0
2019-02-14 15:25:00,74.09,74.15,74.06,74.11,38019.0,66.4412,66.495,66.4143,66.4592,38019.0
2019-02-14 15:30:00,74.11,74.21,74.1,74.19,41192.0,66.4592,66.5488,66.4502,66.5309,41192.0
2019-02-14 15:35:00,74.19,74.22,74.15,74.17,63615.0,66.5309,66.5578,66.495,66.513,63615.0
2019-02-14 15:40:00,74.18,74.19,74.13,74.16,50398.0,66.5219,66.5309,66.4771,66.504,50398.0
2019-02-14 15:45:00,74.16,74.18,74.1,74.11,80099.0,66.504,66.5219,66.4502,66.4592,80099.0
2019-02-14 15:50:00,74.1,74.14,73.99,74.0,159806.0,66.4502,66.4861,66.3516,66.3605,159806.0
2019-02-14 15:55:00,74.0,74.08,73.94,73.96,338860.0,66.3605,66.4323,66.3067,66.3247,338860.0
2019-02-15 09:30:00,74.56,74.59,74.43,74.44,515552.0,66.8627,66.8896,66.7461,66.7551,515552.0
2019-02-15 09:35:00,74.45,74.51,74.35,74.37,57915.0,66.7641,66.8179,66.6744,66.6923,57915.0
2019-02-15 09:40:00,74.37,74.51,74.33,74.5,85068.0,66.6923,66.8179,66.6565,66.8089,85068.0
2019-02-15 09:45:00,74.52,74.67,74.49,74.57,97594.0,66.8268,66.9614,66.7999,66.8717,97594.0
2019-02-15 09:50:00,74.57,74.6,74.47,74.5,52851.0,66.8717,66.8986,66.782,66.8089,52851.0
2019-02-15 09:55:00,74.48,74.56,74.42,74.51,46346.0,66.791,66.8627,66.7372,66.8179,46346.0
2019-02-15 10:00:00,74.53,74.57,74.47,74.5,85602.0,66.8358,66.8717,66.782,66.8089,85602.0
2019-02-15 10:05:00,74.5,74.51,74.4,74.49,26921.0,66.8089,66.8179,66.7192,66.7999,26921.0
2019-02-15 10:10:00,74.48,74.62,74.46,74.61,59416.0,66.791,66.9165,66.773,66.9076,59416.0
2019-02-15 10:15:00,74.6,74.61,74.58,74.61,43346.0,66.8986,66.9076,66.8807,66.9076,43346.0
2019-02-15 10:20:00,74.62,74.64,74.57,74.64,65546.0,66.9165,66.9345,66.8717,66.9345,65546.0
2019-02-15 10:25:00,74.64,74.65,74.55,74.58,41235.0,66.9345,66.9434,66.8537,66.8807,41235.0
2019-02-15 10:30:00,74.59,74.63,74.56,74.63,37511.0,66.8896,66.9255,66.8627,66.9255,37511.0
2019-02-15 10:35:00,74.63,74.65,74.58,74.62,77355.0,66.9255,66.9434,66.8807,66.9165,77355.0
2019-02-15 10:40:00,74.61,74.64,74.52,74.52,61632.0,66.9076,66.9345,66.8268,66.8268,61632.0
2019-02-15 10:45:00,74.53,74.58,74.49,74.5,38447.0,66.8358,66.8807,66.7999,66.8089,38447.0
2019-02-15 10:50:00,74.49,74.5,74.35,74.35,71532.0,66.7999,66.8089,66.6744,66.6744,71532.0
2019-02-15 10:55:00,74.37,74.44,74.33,74.34,36756.0,66.6923,66.7551,66.6565,66.6654,36756.0
2019-02-15 11:00:00,74.35,74.51,74.34,74.5,31287.0,66.6744,66.8179,66.6654,66.8089,31287.0
2019-02-15 11:05:00,74.5,74.51,74.46,74.5,31990.0,66.8089,66.8179,66.773,66.8089,31990.0
2019-02-15 11:10:00,74.5,74.5,74.37,74.43,29000.0,66.8089,66.8089,66.6923,66.7461,29000.0
2019-02-15 11:15:00,74.44,74.44,74.36,74.38,101683.0,66.7551,66.7551,66.6834,66.7013,101683.0
2019-02-15 11:20:00,74.39,74.58,74.34,74.57,100955.0,66.7103,66.8807,66.6654,66.8717,100955.0
2019-02-15 11:25:00,74.6,74.88,74.6,74.88,116184.0,66.8986,67.1497,66.8986,67.1497,116184.0
2019-02-15 11:30:00,74.87,74.92,74.8,74.92,115700.0,67.1407,67.1856,67.0779,67.1856,115700.0
2019-02-15 11:35:00,74.91,74.94,74.83,74.87,44699.0,67.1766,67.2035,67.1048,67.1407,44699.0
2019-02-15 11:40:00,74.88,74.96,74.87,74.94,41068.0,67.1497,67.2214,67.1407,67.2035,41068.0
2019-02-15 11:45:00,74.95,75.0,74.9,74.94,62756.0,67.2125,67.2573,67.1676,67.2035,62756.0
2019-02-15 11:50:00,74.95,75.0,74.92,74.96,52877.0,67.2125,67.2573,67.1856,67.2214,52877.0
2019-02-15 11:55:00,74.96,74.98,74.89,74.91,28073.0,67.2214,67.2394,67.1586,67.1766,28073.0
2019-02-15 12:00:00,74.91,74.91,74.82,74.86,18112.0,67.1766,67.1766,67.0959,67.1317,18112.0
2019-02-15 12:05:00,74.85,74.92,74.85,74.91,23615.0,67.1228,67.1856,67.1228,67.1766,23615.0
2019-02-15 12:10:00,74.91,74.99,74.91,74.97,15949.0,67.1766,67.2483,67.1766,67.2304,15949.0
2019-02-15 12:15:00,74.98,75.02,74.94,74.95,44306.0,67.2394,67.2752,67.2035,67.2125,44306.0
2019-02-15 12:20:00,74.95,74.96,74.89,74.92,28170.0,67.2125,67.2214,67.1586,67.1856,28170.0
2019-02-15 12:25:00,74.93,75.0,74.87,74.87,131204.0,67.1945,67.2573,67.1407,67.1407,131204.0
2019-02-15 12:30:00,74.88,74.9,74.83,74.88,16283.0,67.1497,67.1676,67.1048,67.1497,16283.0
2019-02-15 12:35:00,74.88,74.89,74.84,74.85,13141.0,67.1497,67.1586,67.1138,67.1228,13141.0
2019-02-15 12:40:00,74.85,74.87,74.8,74.82,29905.0,67.1228,67.1407,67.0779,67.0959,29905.0
2019-02-15 12:45:00,74.82,74.83,74.79,74.81,14879.0,67.0959,67.1048,67.069,67.0869,14879.0
2019-02-15 12:50:00,74.82,74.83,74.77,74.83,53410.0,67.0959,67.1048,67.051,67.1048,53410.0
2019-02-15 12:55:00,74.82,74.84,74.79,74.81,25893.0,67.0959,67.1138,67.069,67.0869,25893.0
2019-02-15 13:00:00,74.8,74.83,74.8,74.82,18610.0,67.0779,67.1048,67.0779,67.0959,18610.0
2019-02-15 13:05:00,74.82,74.83,74.76,74.77,18905.0,67.0959,67.1048,67.0421,67.051,18905.0
2019-02-15 13:10:00,74.77,74.8,74.76,74.77,14374.0,67.051,67.0779,67.0421,67.051,14374.0
2019-02-15 13:15:00,74.78,74.8,74.77,74.78,9823.0,67.06,67.0779,67.051,67.06,9823.0
2019-02-15 13:20:00,74.78,74.84,74.77,74.82,15919.0,67.06,67.1138,67.051,67.0959,15919.0
2019-02-15 13:25:00,74.83,74.85,74.78,74.79,21409.0,67.1048,67.1228,67.06,67.069,21409.0
2019-02-15 13:30:00,74.78,74.82,74.76,74.81,23246.0,67.06,67.0959,67.0421,67.0869,23246.0
2019-02-15 13:35:00,74.81,74.82,74.78,74.82,18763.0,67.0869,67.0959,67.06,67.0959,18763.0
2019-02-15 13:40:00,74.81,74.83,74.78,74.81,28890.0,67.0869,67.1048,67.06,67.0869,28890.0
2019-02-15 13:45:00,74.82,74.91,74.81,74.9,31097.0,67.0959,67.1766,67.0869,67.1676,31097.0
2019-02-15 13:50:00,74.9,74.98,74.9,74.98,26277.0,67.1676,67.2394,67.1676,67.2394,26277.0
2019-02-15 13:55:00,74.98,74.98,74.93,74.93,15432.0,67.2394,67.2394,67.1945,67.1945,15432.0
2019-02-15 14:00:00,74.92,75.09,74.92,75.08,133728.0,67.1856,67.338,67.1856,67.329,133728.0
2019-02-15 14:05:00,75.08,75.18,75.08,75.14,43082.0,67.329,67.4187,67.329,67.3828,43082.0
2019-02-15 14:10:00,75.14,75.17,75.11,75.14,50868.0,67.3828,67.4097,67.3559,67.3828,50868.0
2019-02-15 14:15:00,75.14,75.16,75.12,75.16,29866.0,67.3828,67.4008,67.3649,67.4008,29866.0
2019-02-15 14:20:00,75.16,75.19,75.15,75.17,20293.0,67.4008,67.4277,67.3918,67.4097,20293.0
2019-02-15 14:25:00,75.17,75.17,75.08,75.09,30725.0,67.4097,67.4097,67.329,67.338,30725.0
2019-02-15 14:30:00,75.1,75.15,75.09,75.11,24590.0,67.347,67.3918,67.338,67.3559,24590.0
2019-02-15 14:35:00,75.11,75.16,75.08,75.09,103879.0,67.3559,67.4008,67.329,67.338,103879.0
2019-02-15 14:40:00,75.09,75.13,75.08,75.09,103562.0,67.338,67.3739,67.329,67.338,103562.0
2019-02-15 14:45:00,75.09,75.14,75.07,75.13,24324.0,67.338,67.3828,67.3201,67.3739,24324.0
2019-02-15 14:50:00,75.13,75.18,75.12,75.17,37764.0,67.3739,67.4187,67.3649,67.4097,37764.0
2019-02-15 14:55:00,75.17,75.25,75.17,75.2,55832.0,67.4097,67.4815,67.4097,67.4366,55832.0
2019-02-15 15:00:00,75.2,75.2,75.14,75.16,27317.0,67.4366,67.4366,67.3828,67.4008,27317.0
2019-02-15 15:05:00,75.16,75.17,75.09,75.1,32536.0,67.4008,67.4097,67.338,67.347,32536.0
2019-02-15 15:10:00,75.1,75.13,75.07,75.12,33871.0,67.347,67.3739,67.3201,67.3649,33871.0
2019-02-15 15:15:00,75.12,75.12,75.04,75.06,49152.0,67.3649,67.3649,67.2932,67.3111,49152.0
2019-02-15 15:20:00,75.06,75.12,75.04,75.09,45725.0,67.3111,67.3649,67.2932,67.338,45725.0
2019-02-15 15:25:00,75.09,75.13,75.07,75.13,56683.0,67.338,67.3739,67.3201,67.3739,56683.0
2019-02-15 15:30:00,75.13,75.19,75.11,75.19,58758.0,67.3739,67.4277,67.3559,67.4277,58758.0
2019-02-15 15:35:00,75.19,75.23,75.16,75.22,57572.0,67.4277,67.4635,67.4008,67.4546,57572.0
2019-02-15 15:40:00,75.23,75.26,75.22,75.25,65817.0,67.4635,67.4904,67.4546,67.4815,65817.0
2019-02-15 15:45:00,75.26,75.4,75.26,75.34,257442.0,67.4904,67.616,67.4904,67.5622,257442.0
2019-02-15 15:50:00,75.33,75.35,75.2,75.21,290901.0,67.5532,67.5712,67.4366,67.4456,290901.0
2019-02-15 15:55:00,75.22,75.27,75.12,75.27,619604.0,67.4546,67.4994,67.3649,67.4994,619604.0
2019-02-19 09:30:00,75.16,75.5,75.12,75.29,160226.0,67.4008,67.7057,67.3649,67.5174,160226.0
2019-02-19 09:35:00,75.3,75.42,75.21,75.28,35776.0,67.5263,67.6339,67.4456,67.5084,35776.0
2019-02-19 09:40:00,75.26,75.41,75.19,75.33,25468.0,67.4904,67.625,67.4277,67.5532,25468.0
2019-02-19 09:45:00,75.32,75.32,75.22,75.26,29490.0,67.5443,67.5443,67.4546,67.4904,29490.0
2019-02-19 09:50:00,75.26,75.29,75.11,75.22,49227.0,67.4904,67.5174,67.3559,67.4546,49227.0
2019-02-19 09:55:00,75.21,75.35,75.19,75.35,77127.0,67.4456,67.5712,67.4277,67.5712,77127.0
2019-02-19 10:00:00,75.36,75.43,75.3,75.41,39737.0,67.5801,67.6429,67.5263,67.625,39737.0
2019-02-19 10:05:00,75.44,75.57,75.44,75.45,52136.0,67.6519,67.7684,67.6519,67.6608,52136.0
2019-02-19 10:10:00,75.45,75.54,75.41,75.49,36030.0,67.6608,67.7415,67.625,67.6967,36030.0
2019-02-19 10:15:00,75.5,75.52,75.4,75.42,50690.0,67.7057,67.7236,67.616,67.6339,50690.0
2019-02-19 10:20:00,75.42,75.45,75.38,75.41,58714.0,67.6339,67.6608,67.5981,67.625,58714.0
2019-02-19 10:25:00,75.41,75.42,75.32,75.39,58274.0,67.625,67.6339,67.5443,67.607,58274.0
2019-02-19 10:30:00,75.4,75.41,75.23,75.26,28889.0,67.616,67.625,67.4635,67.4904,28889.0
2019-02-19 10:35:00,75.26,75.29,75.19,75.2,32842.0,67.4904,67.5174,67.4277,67.4366,32842.0
2019-02-19 10:40:00,75.2,75.39,75.2,75.38,25016.0,67.4366,67.607,67.4366,67.5981,25016.0
2019-02-19 10:45:00,75.38,75.48,75.38,75.44,26267.0,67.5981,67.6877,67.5981,67.6519,26267.0
2019-02-19 10:50:00,75.44,75.45,75.32,75.32,19128.0,67.6519,67.6608,67.5443,67.5443,19128.0
2019-02-19 10:55:00,75.32,75.41,75.32,75.34,25471.0,67.5443,67.625,67.5443,67.5622,25471.0
2019-02-19 11:00:00,75.35,75.39,75.3,75.35,46092.0,67.5712,67.607,67.5263,67.5712,46092.0
2019-02-19 11:05:00,75.35,75.49,75.33,75.42,79327.0,67.5712,67.6967,67.5532,67.6339,79327.0
2019-02-19 11:10:00,75.41,75.46,75.36,75.42,25248.0,67.625,67.6698,67.5801,67.6339,25248.0
2019-02-19 11:15:00,75.41,75.41,75.31,75.32,22138.0,67.625,67.625,67.5353,67.5443,22138.0
2019-02-19 11:20:00,75.32,75.32,75.29,75.31,26869.0,67.5443,67.5443,67.5174,67.5353,26869.0
2019-02-19 11:25:00,75.31,75.31,75.15,75.16,25216.0,67.5353,67.5353,67.3918,67.4008,25216.0
2019-02-19 11:30:00,75.15,75.18,75.05,75.1,146799.0,67.3918,67.4187,67.3021,67.347,146799.0
2019-02-19 11:35:00,75.1,75.19,75.05,75.06,91410.0,67.347,67.4277,67.3021,67.3111,91410.0
2019-02-19 11:40:00,75.07,75.08,75.02,75.03,31582.0,67.3201,67.329,67.2752,67.2842,31582.0
2019-02-19 11:45:00,75.04,75.22,75.04,75.16,47705.0,67.2932,67.4546,67.2932,67.4008,47705.0
2019-02-19 11:50:00,75.16,75.2,75.11,75.2,31908.0,67.4008,67.4366,67.3559,67.4366,31908.0
2019-02-19 11:55:00,75.2,75.29,74.91,75.27,221899.0,67.4366,67.5174,67.1766,67.4994,221899.0
2019-02-19 12:00:00,75.27,75.27,75.11,75.13,56858.0,67.4994,67.4994,67.3559,67.3739,56858.0
2019-02-19 12:05:00,75.13,75.15,75.02,75.1,44503.0,67.3739,67.3918,67.2752,67.347,44503.0
2019-02-19 12:10:00,75.1,75.11,75.06,75.1,21087.0,67.347,67.3559,67.3111,67.347,21087.0
2019-02-19 12:15:00,75.1,75.13,75.07,75.09,34735.0,67.347,67.3739,67.3201,67.338,34735.0
2019-02-19 12:20:00,75.09,75.13,75.07,75.12,24815.0,67.338,67.3739,67.3201,67.3649,24815.0
2019-02-19 12:25:00,75.13,75.14,75.07,75.14,18792.0,67.3739,67.3828,67.3201,67.3828,18792.0
2019-02-19 12:30:00,75.13,75.15,75.06,75.15,16063.0,67.3739,67.3918,67.3111,67.3918,16063.0
2019-02-19 12:35:00,75.16,75.18,75.11,75.14,24253.0,67.4008,67.4187,67.3559,67.3828,24253.0
2019-02-19 12:40:00,75.13,75.18,75.12,75.16,24061.0,67.3739,67.4187,67.3649,67.4008,24061.0
2019-02-19 12:45:00,75.16,75.22,75.15,75.22,33035.0,67.4008,67.4546,67.3918,67.4546,33035.0
2019-02-19 12:50:00,75.22,75.22,75.15,75.19,36803.0,67.4546,67.4546,67.3918,67.4277,36803.0
2019-02-19 12:55:00,75.19,75.21,75.1,75.13,47064.0,67.4277,67.4456,67.347,67.3739,47064.0
2019-02-19 13:00:00,75.13,75.14,75.06,75.08,17793.0,67.3739,67.3828,67.3111,67.329,17793.0
2019-02-19 13:05:00,75.09,75.09,75.04,75.06,21587.0,67.338,67.338,67.2932,67.3111,21587.0
2019-02-19 13:10:00,75.06,75.08,75.05,75.06,41541.0,67.3111,67.329,67.3021,67.3111,41541.0
2019-02-19 13:15:00,75.06,75.08,74.98,74.98,18369.0,67.3111,67.329,67.2394,67.2394,18369.0
2019-02-19 13:20:00,74.98,75.0,74.93,74.93,14701.0,67.2394,67.2573,67.1945,67.1945,14701.0
2019-02-19 13:25:00,74.94,74.95,74.86,74.87,22199.0,67.2035,67.2125,67.1317,67.1407,22199.0
2019-02-19 13:30:00,74.87,74.89,74.79,74.8,31574.0,67.1407,67.1586,67.069,67.0779,31574.0
2019-02-19 13:35:00,74.79,74.92,74.79,74.89,14696.0,67.069,67.1856,67.069,67.1586,14696.0
2019-02-19 13:40:00,74.9,74.91,74.85,74.9,19467.0,67.1676,67.1766,67.1228,67.1676,19467.0
2019-02-19 13:45:00,74.9,74.9,74.86,74.87,18563.0,67.1676,67.1676,67.1317,67.1407,18563.0
2019-02-19 13:50:00,74.88,74.89,74.85,74.87,15831.0,67.1497,67.1586,67.1228,67.1407,15831.0
2019-02-19 13:55:00,74.87,74.9,74.84,74.87,14520.0,67.1407,67.1676,67.1138,67.1407,14520.0
2019-02-19 14:00:00,74.86,74.87,74.82,74.83,21133.0,67.1317,67.1407,67.0959,67.1048,21133.0
2019-02-19 14:05:00,74.83,74.87,74.82,74.86,39043.0,67.1048,67.1407,67.0959,67.1317,39043.0
2019-02-19 14:10:00,74.88,74.92,74.86,74.9,9285.0,67.1497,67.1856,67.1317,67.1676,9285.0
2019-02-19 14:15:00,74.91,75.01,74.88,75.0,64402.0,67.1766,67.2663,67.1497,67.2573,64402.0
2019-02-19 14:20:00,75.0,75.0,74.94,74.98,24336.0,67.2573,67.2573,67.2035,67.2394,24336.0
2019-02-19 14:25:00,74.99,75.0,74.92,74.92,52030.0,67.2483,67.2573,67.1856,67.1856,52030.0
2019-02-19 14:30:00,74.92,74.97,74.78,74.78,121875.0,67.1856,67.2304,67.06,67.06,121875.0
2019-02-19 14:35:00,74.79,74.98,74.72,74.93,81197.0,67.069,67.2394,67.0062,67.1945,81197.0
2019-02-19 14:40:00,74.94,75.08,74.92,75.07,30923.0,67.2035,67.329,67.1856,67.3201,30923.0
2019-02-19 14:45:00,75.06,75.11,75.06,75.11,24540.0,67.3111,67.3559,67.3111,67.3559,24540.0
2019-02-19 14:50:00,75.11,75.12,75.0,75.07,55815.0,67.3559,67.3649,67.2573,67.3201,55815.0
2019-02-19 14:55:00,75.06,75.1,75.05,75.08,18015.0,67.3111,67.347,67.3021,67.329,18015.0
2019-02-19 15:00:00,75.08,75.08,74.95,74.97,33196.0,67.329,67.329,67.2125,67.2304,33196.0
2019-02-19 15:05:00,74.97,75.01,74.96,75.01,30370.0,67.2304,67.2663,67.2214,67.2663,30370.0
2019-02-19 15:10:00,75.01,75.02,74.98,75.01,26515.0,67.2663,67.2752,67.2394,67.2663,26515.0
2019-02-19 15:15:00,75.01,75.08,75.0,75.08,28949.0,67.2663,67.329,67.2573,67.329,28949.0
2019-02-19 15:20:00,75.07,75.08,75.01,75.04,21166.0,67.3201,67.329,67.2663,67.2932,21166.0
2019-02-19 15:25:00,75.04,75.05,74.96,74.96,38259.0,67.2932,67.3021,67.2214,67.2214,38259.0
2019-02-19 15:30:00,74.96,75.04,74.96,75.04,29322.0,67.2214,67.2932,67.2214,67.2932,29322.0
2019-02-19 15:35:00,75.05,75.11,75.04,75.05,39117.0,67.3021,67.3559,67.2932,67.3021,39117.0
2019-02-19 15:40:00,75.05,75.11,75.03,75.05,60615.0,67.3021,67.3559,67.2842,67.3021,60615.0
2019-02-19 15:45:00,75.06,75.11,75.01,75.03,55653.0,67.3111,67.3559,67.2663,67.2842,55653.0
2019-02-19 15:50:00,75.02,75.09,75.0,75.04,60290.0,67.2752,67.338,67.2573,67.2932,60290.0
2019-02-19 15:55:00,75.04,75.05,74.96,74.99,219028.0,67.2932,67.3021,67.2214,67.2483,219028.0
2019-02-20 09:30:00,74.83,74.88,74.6,74.74,179232.0,67.1048,67.1497,66.8986,67.0241,179232.0
2019-02-20 09:35:00,74.68,74.91,74.68,74.69,51231.0,66.9703,67.1766,66.9703,66.9793,51231.0
2019-02-20 09:40:00,74.69,74.79,74.65,74.78,27103.0,66.9793,67.069,66.9434,67.06,27103.0
2019-02-20 09:45:00,74.78,74.8,74.64,74.69,35369.0,67.06,67.0779,66.9345,66.9793,35369.0
2019-02-20 09:50:00,74.69,74.8,74.68,74.75,37831.0,66.9793,67.0779,66.9703,67.0331,37831.0
2019-02-20 09:55:00,74.76,74.88,74.75,74.88,35659.0,67.0421,67.1497,67.0331,67.1497,35659.0
2019-02-20 10:00:00,74.89,74.97,74.86,74.88,34730.0,67.1586,67.2304,67.1317,67.1497,34730.0
2019-02-20 10:05:00,74.87,74.93,74.81,74.83,55906.0,67.1407,67.1945,67.0869,67.1048,55906.0
2019-02-20 10:10:00,74.84,74.85,74.71,74.71,29017.0,67.1138,67.1228,66.9972,66.9972,29017.0
2019-02-20 10:15:00,74.72,74.83,74.71,74.77,24576.0,67.0062,67.1048,66.9972,67.051,24576.0
2019-02-20 10:20:00,74.77,74.78,74.65,74.67,37791.0,67.051,67.06,66.9434,66.9614,37791.0
2019-02-20 10:25:00,74.67,74.71,74.63,74.68,30275.0,66.9614,66.9972,66.9255,66.9703,30275.0
2019-02-20 10:30:00,74.68,74.83,74.68,74.83,39606.0,66.9703,67.1048,66.9703,67.1048,39606.0
2019-02-20 10:35:00,74.83,74.86,74.81,74.84,28406.0,67.1048,67.1317,67.0869,67.1138,28406.0
2019-02-20 10:40:00,74.84,74.89,74.8,74.89,45614.0,67.1138,67.1586,67.0779,67.1586,45614.0
2019-02-20 10:45:00,74.89,74.98,74.87,74.98,36583.0,67.1586,67.2394,67.1407,67.2394,36583.0
2019-02-20 10:50:00,74.98,75.04,74.9,74.93,69488.0,67.2394,67.2932,67.1676,67.1945,69488.0
2019-02-20 10:55:00,74.94,74.95,74.89,74.91,25660.0,67.2035,67.2125,67.1586,67.1766,25660.0
2019-02-20 11:00:00,74.92,74.95,74.84,74.85,19020.0,67.1856,67.2125,67.1138,67.1228,19020.0
2019-02-20 11:05:00,74.84,74.86,74.79,74.83,17293.0,67.1138,67.1317,67.069,67.1048,17293.0
2019-02-20 11:10:00,74.83,74.83,74.72,74.73,18193.0,67.1048,67.1048,67.0062,67.0152,18193.0
2019-02-20 11:15:00,74.75,74.82,74.73,74.79,19939.0,67.0331,67.0959,67.0152,67.069,19939.0
2019-02-20 11:20:00,74.79,74.96,74.79,74.95,64565.0,67.069,67.2214,67.069,67.2125,64565.0
2019-02-20 11:25:00,74.96,75.13,74.96,75.1,185267.0,67.2214,67.3739,67.2214,67.347,185267.0
2019-02-20 11:30:00,75.11,75.11,75.02,75.05,30103.0,67.3559,67.3559,67.2752,67.3021,30103.0
2019-02-20 11:35:00,75.06,75.08,75.02,75.04,45498.0,67.3111,67.329,67.2752,67.2932,45498.0
2019-02-20 11:40:00,75.04,75.13,75.03,75.11,40997.0,67.2932,67.3739,67.2842,67.3559,40997.0
2019-02-20 11:45:00,75.09,75.12,75.05,75.06,16607.0,67.338,67.3649,67.3021,67.3111,16607.0
2019-02-20 11:50:00,75.06,75.13,75.04,75.11,30523.0,67.3111,67.3739,67.2932,67.3559,30523.0
2019-02-20 11:55:00,75.1,75.13,75.04,75.06,83996.0,67.347,67.3739,67.2932,67.3111,83996.0
2019-02-20 12:00:00,75.05,75.11,75.04,75.06,29019.0,67.3021,67.3559,67.2932,67.3111,29019.0
2019-02-20 12:05:00,75.05,75.05,74.98,74.98,36960.0,67.3021,67.3021,67.2394,67.2394,36960.0
2019-02-20 12:10:00,74.98,75.02,74.98,74.99,38989.0,67.2394,67.2752,67.2394,67.2483,38989.0
2019-02-20 12:15:00,74.98,75.03,74.98,75.01,28813.0,67.2394,67.2842,67.2394,67.2663,28813.0
2019-02-20 12:20:00,75.01,75.02,74.95,75.0,36521.0,67.2663,67.2752,67.2125,67.2573,36521.0
2019-02-20 12:25:00,75.01,75.01,74.91,74.94,31124.0,67.2663,67.2663,67.1766,67.2035,31124.0
2019-02-20 12:30:00,74.93,74.98,74.91,74.96,29913.0,67.1945,67.2394,67.1766,67.2214,29913.0
2019-02-20 12:35:00,74.96,75.04,74.95,75.02,30703.0,67.2214,67.2932,67.2125,67.2752,30703.0
2019-02-20 12:40:00,75.03,75.08,75.02,75.05,22742.0,67.2842,67.329,67.2752,67.3021,22742.0
2019-02-20 12:45:00,75.06,75.08,75.03,75.03,30379.0,67.3111,67.329,67.2842,67.2842,30379.0
2019-02-20 12:50:00,75.03,75.04,74.93,74.93,31332.0,67.2842,67.2932,67.1945,67.1945,31332.0
2019-02-20 12:55:00,74.92,74.99,74.9,74.99,28495.0,67.1856,67.2483,67.1676,67.2483,28495.0
2019-02-20 13:00:00,74.97,75.06,74.96,75.06,18855.0,67.2304,67.3111,67.2214,67.3111,18855.0
2019-02-20 13:05:00,75.05,75.06,74.99,75.02,21032.0,67.3021,67.3111,67.2483,67.2752,21032.0
2019-02-20 13:10:00,75.02,75.08,75.01,75.08,24874.0,67.2752,67.329,67.2663,67.329,24874.0
2019-02-20 13:15:00,75.09,75.09,75.02,75.06,13826.0,67.338,67.338,67.2752,67.3111,13826.0
2019-02-20 13:20:00,75.05,75.09,75.04,75.08,20898.0,67.3021,67.338,67.2932,67.329,20898.0
2019-02-20 13:25:00,75.09,75.11,75.06,75.1,58409.0,67.338,67.3559,67.3111,67.347,58409.0
2019-02-20 13:30:00,75.1,75.13,75.05,75.07,40548.0,67.347,67.3739,67.3021,67.3201,40548.0
2019-02-20 13:35:00,75.07,75.13,75.06,75.13,15264.0,67.3201,67.3739,67.3111,67.3739,15264.0
2019-02-20 13:40:00,75.13,75.21,75.13,75.2,18768.0,67.3739,67.4456,67.3739,67.4366,18768.0
2019-02-20 13:45:00,75.2,75.27,75.19,75.25,31879.0,67.4366,67.4994,67.4277,67.4815,31879.0
2019-02-20 13:50:00,75.24,75.29,75.2,75.29,16047.0,67.4725,67.5174,67.4366,67.5174,16047.0
2019-02-20 13:55:00,75.3,75.38,75.25,75.36,34771.0,67.5263,67.5981,67.4815,67.5801,34771.0
2019-02-20 14:00:00,75.36,75.37,75.2,75.25,49574.0,67.5801,67.5891,67.4366,67.4815,49574.0
2019-02-20 14:05:00,75.26,75.45,75.23,75.28,57025.0,67.4904,67.6608,67.4635,67.5084,57025.0
2019-02-20 14:10:00,75.3,75.33,75.17,75.25,99986.0,67.5263,67.5532,67.4097,67.4815,99986.0
2019-02-20 14:15:00,75.26,75.29,75.2,75.22,76391.0,67.4904,67.5174,67.4366,67.4546,76391.0
2019-02-20 14:20:00,75.22,75.26,75.18,75.23,71027.0,67.4546,67.4904,67.4187,67.4635,71027.0
2019-02-20 14:25:00,75.23,75.36,75.22,75.31,69241.0,67.4635,67.5801,67.4546,67.5353,69241.0
2019-02-20 14:30:00,75.31,75.45,75.29,75.37,57777.0,67.5353,67.6608,67.5174,67.5891,57777.0
2019-02-20 14:35:00,75.38,75.4,75.3,75.33,45231.0,67.5981,67.616,67.5263,67.5532,45231.0
2019-02-20 14:40:00,75.35,75.41,75.32,75.36,39927.0,67.5712,67.625,67.5443,67.5801,39927.0
2019-02-20 14:45:00,75.36,75.39,75.31,75.38,51421.0,67.5801,67.607,67.5353,67.5981,51421.0
2019-02-20 14:50:00,75.38,75.47,75.37,75.43,27708.0,67.5981,67.6788,67.5891,67.6429,27708.0
2019-02-20 14:55:00,75.42,75.43,75.38,75.42,37233.0,67.6339,67.6429,67.5981,67.6339,37233.0
2019-02-20 15:00:00,75.42,75.43,75.3,75.34,41967.0,67.6339,67.6429,67.5263,67.5622,41967.0
2019-02-20 15:05:00,75.34,75.37,75.29,75.36,55396.0,67.5622,67.5891,67.5174,67.5801,55396.0
2019-02-20 15:10:00,75.36,75.48,75.35,75.39,81019.0,67.5801,67.6877,67.5712,67.607,81019.0
2019-02-20 15:15:00,75.39,75.44,75.38,75.44,37401.0,67.607,67.6519,67.5981,67.6519,37401.0
2019-02-20 15:20:00,75.43,75.45,75.39,75.4,38157.0,67.6429,67.6608,67.607,67.616,38157.0
2019-02-20 15:25:00,75.4,75.4,75.33,75.37,72243.0,67.616,67.616,67.5532,67.5891,72243.0
2019-02-20 15:30:00,75.36,75.46,75.33,75.44,122444.0,67.5801,67.6698,67.5532,67.6519,122444.0
2019-02-20 15:35:00,75.44,75.48,75.44,75.45,49293.0,67.6519,67.6877,67.6519,67.6608,49293.0
2019-02-20 15:40:00,75.45,75.49,75.43,75.48,70351.0,67.6608,67.6967,67.6429,67.6877,70351.0
2019-02-20 15:45:00,75.49,75.49,75.38,75.39,125326.0,67.6967,67.6967,67.5981,67.607,125326.0
2019-02-20 15:50:00,75.38,75.44,75.36,75.44,92915.0,67.5981,67.6519,67.5801,67.6519,92915.0
2019-02-20 15:55:00,75.44,75.57,75.37,75.55,314594.0,67.6519,67.7684,67.5891,67.7505,314594.0
2019-02-21 09:30:00,75.11,75.3,75.0,75.14,139027.0,67.3559,67.5263,67.2573,67.3828,139027.0
2019-02-21 09:35:00,75.16,75.28,75.12,75.2,56598.0,67.4008,67.5084,67.3649,67.4366,56598.0
2019-02-21 09:40:00,75.21,75.33,75.08,75.19,60784.0,67.4456,67.5532,67.329,67.4277,60784.0
2019-02-21 09:45:00,75.18,75.27,75.08,75.09,100459.0,67.4187,67.4994,67.329,67.338,100459.0
2019-02-21 09:50:00,75.1,75.18,74.97,75.01,71701.0,67.347,67.4187,67.2304,67.2663,71701.0
2019-02-21 09:55:00,75.02,75.16,74.94,75.15,49280.0,67.2752,67.4008,67.2035,67.3918,49280.0
2019-02-21 10:00:00,75.16,75.2,75.06,75.1,148641.0,67.4008,67.4366,67.3111,67.347,148641.0
2019-02-21 10:05:00,75.09,75.13,74.93,75.0,61767.0,67.338,67.3739,67.1945,67.2573,61767.0
2019-02-21 10:10:00,75.01,75.16,74.98,75.16,54403.0,67.2663,67.4008,67.2394,67.4008,54403.0
2019-02-21 10:15:00,75.16,75.31,75.16,75.22,27187.0,67.4008,67.5353,67.4008,67.4546,27187.0
2019-02-21 10:20:00,75.23,75.25,75.13,75.19,29542.0,67.4635,67.4815,67.3739,67.4277,29542.0
2019-02-21 10:25:00,75.2,75.21,74.97,74.97,51423.0,67.4366,67.4456,67.2304,67.2304,51423.0
2019-02-21 10:30:00,74.98,75.05,74.93,74.98,43443.0,67.2394,67.3021,67.1945,67.2394,43443.0
2019-02-21 10:35:00,74.98,74.98,74.87,74.91,41613.0,67.2394,67.2394,67.1407,67.1766,41613.0
2019-02-21 10:40:00,74.91,75.05,74.9,75.05,31355.0,67.1766,67.3021,67.1676,67.3021,31355.0
2019-02-21 10:45:00,75.06,75.08,74.96,74.99,31827.0,67.3111,67.329,67.2214,67.2483,31827.0
2019-02-21 10:50:00,75.0,75.03,74.92,74.95,40784.0,67.2573,67.2842,67.1856,67.2125,40784.0
2019-02-21 10:55:00,74.95,74.98,74.75,74.77,61462.0,67.2125,67.2394,67.0331,67.051,61462.0
2019-02-21 11:00:00,74.77,74.87,74.72,74.87,72279.0,67.051,67.1407,67.0062,67.1407,72279.0
2019-02-21 11:05:00,74.88,74.92,74.77,74.83,82059.0,67.1497,67.1856,67.051,67.1048,82059.0
2019-02-21 11:10:00,74.83,74.88,74.78,74.83,63945.0,67.1048,67.1497,67.06,67.1048,63945.0
2019-02-21 11:15:00,74.84,74.85,74.66,74.81,67508.0,67.1138,67.1228,66.9524,67.0869,67508.0
2019-02-21 11:20:00,74.82,74.82,74.68,74.8,60227.0,67.0959,67.0959,66.9703,67.0779,60227.0
2019-02-21 11:25:00,74.8,74.82,74.69,74.74,43418.0,67.0779,67.0959,66.9793,67.0241,43418.0
2019-02-21 11:30:00,74.74,74.8,74.68,74.68,48574.0,67.0241,67.0779,66.9703,66.9703,48574.0
2019-02-21 11:35:00,74.69,74.71,74.66,74.69,33966.0,66.9793,66.9972,66.9524,66.9793,33966.0
2019-02-21 11:40:00,74.7,74.78,74.69,74.76,37586.0,66.9883,67.06,66.9793,67.0421,37586.0
2019-02-21 11:45:00,74.77,74.77,74.71,74.75,24686.0,67.051,67.051,66.9972,67.0331,24686.0
2019-02-21 11:50:00,74.76,74.98,74.75,74.93,34076.0,67.0421,67.2394,67.0331,67.1945,34076.0
2019-02-21 11:55:00,74.92,75.0,74.9,74.93,27635.0,67.1856,67.2573,67.1676,67.1945,27635.0
2019-02-21 12:00:00,74.92,75.0,74.9,74.98,71134.0,67.1856,67.2573,67.1676,67.2394,71134.0
2019-02-21 12:05:00,74.98,75.09,74.97,75.05,163003.0,67.2394,67.338,67.2304,67.3021,163003.0
2019-02-21 12:10:00,75.06,75.11,74.97,75.02,80851.0,67.3111,67.3559,67.2304,67.2752,80851.0
2019-02-21 12:15:00,75.02,75.08,74.99,75.06,33223.0,67.2752,67.329,67.2483,67.3111,33223.0
2019-02-21 12:20:00,75.06,75.15,75.05,75.13,114099.0,67.3111,67.3918,67.3021,67.3739,114099.0
2019-02-21 12:25:00,75.14,75.2,75.13,75.19,26233.0,67.3828,67.4366,67.3739,67.4277,26233.0
2019-02-21 12:30:00,75.2,75.25,75.16,75.16,32853.0,67.4366,67.4815,67.4008,67.4008,32853.0
2019-02-21 12:35:00,75.17,75.18,75.11,75.17,37054.0,67.4097,67.4187,67.3559,67.4097,37054.0
2019-02-21 12:40:00,75.18,75.24,75.16,75.2,68508.0,67.4187,67.4725,67.4008,67.4366,68508.0
2019-02-21 12:45:00,75.21,75.24,75.13,75.17,55348.0,67.4456,67.4725,67.3739,67.4097,55348.0
2019-02-21 12:50:00,75.19,75.32,75.18,75.32,30085.0,67.4277,67.5443,67.4187,67.5443,30085.0
2019-02-21 12:55:00,75.33,75.36,75.27,75.36,22108.0,67.5532,67.5801,67.4994,67.5801,22108.0
2019-02-21 13:00:00,75.36,75.39,75.29,75.34,21084.0,67.5801,67.607,67.5174,67.5622,21084.0
2019-02-21 13:05:00,75.34,75.37,75.3,75.37,51986.0,67.5622,67.5891,67.5263,67.5891,51986.0
2019-02-21 13:10:00,75.37,75.41,75.31,75.4,23646.0,67.5891,67.625,67.5353,67.616,23646.0
2019-02-21 13:15:00,75.4,75.45,75.38,75.4,43291.0,67.616,67.6608,67.5981,67.616,43291.0
2019-02-21 13:20:00,75.41,75.47,75.41,75.43,23694.0,67.625,67.6788,67.625,67.6429,23694.0
2019-02-21 13:25:00,75.44,75.45,75.4,75.41,21185.0,67.6519,67.6608,67.616,67.625,21185.0
2019-02-21 13:30:00,75.41,75.42,75.37,75.41,37944.0,67.625,67.6339,67.5891,67.625,37944.0
2019-02-21 13:35:00,75.41,75.43,75.33,75.34,56378.0,67.625,67.6429,67.5532,67.5622,56378.0
2019-02-21 13:40:00,75.34,75.36,75.32,75.34,25629.0,67.5622,67.5801,67.5443,67.5622,25629.0
2019-02-21 13:45:00,75.34,75.39,75.33,75.38,26455.0,67.5622,67.607,67.5532,67.5981,26455.0
2019-02-21 13:50:00,75.38,75.39,75.34,75.37,24312.0,67.5981,67.607,67.5622,67.5891,24312.0
2019-02-21 13:55:00,75.38,75.4,75.36,75.37,44664.0,67.5981,67.616,67.5801,67.5891,44664.0
2019-02-21 14:00:00,75.37,75.42,75.36,75.38,45035.0,67.5891,67.6339,67.5801,67.5981,45035.0
2019-02-21 14:05:00,75.39,75.4,75.34,75.35,20275.0,67.607,67.616,67.5622,67.5712,20275.0
2019-02-21 14:10:00,75.35,75.35,75.17,75.18,56389.0,67.5712,67.5712,67.4097,67.4187,56389.0
2019-02-21 14:15:00,75.18,75.18,75.07,75.09,49322.0,67.4187,67.4187,67.3201,67.338,49322.0
2019-02-21 14:20:00,75.09,75.12,74.99,75.01,63214.0,67.338,67.3649,67.2483,67.2663,63214.0
2019-02-21 14:25:00,75.02,75.03,74.94,75.0,62022.0,67.2752,67.2842,67.2035,67.2573,62022.0
2019-02-21 14:30:00,75.01,75.06,75.0,75.02,32722.0,67.2663,67.3111,67.2573,67.2752,32722.0
2019-02-21 14:35:00,75.01,75.09,74.99,75.02,57919.0,67.2663,67.338,67.2483,67.2752,57919.0
2019-02-21 14:40:00,75.02,75.07,75.0,75.03,32282.0,67.2752,67.3201,67.2573,67.2842,32282.0
2019-02-21 14:45:00,75.02,75.02,74.87,74.89,74337.0,67.2752,67.2752,67.1407,67.1586,74337.0
2019-02-21 14:50:00,74.9,74.9,74.81,74.88,49060.0,67.1676,67.1676,67.0869,67.1497,49060.0
2019-02-21 14:55:00,74.88,74.9,74.84,74.87,29387.0,67.1497,67.1676,67.1138,67.1407,29387.0
2019-02-21 15:00:00,74.87,74.93,74.84,74.89,36021.0,67.1407,67.1945,67.1138,67.1586,36021.0
2019-02-21 15:05:00,74.89,74.97,74.88,74.94,37179.0,67.1586,67.2304,67.1497,67.2035,37179.0
2019-02-21 15:10:00,74.94,74.99,74.88,74.95,31102.0,67.2035,67.2483,67.1497,67.2125,31102.0
2019-02-21 15:15:00,74.94,74.99,74.93,74.93,33573.0,67.2035,67.2483,67.1945,67.1945,33573.0
2019-02-21 15:20:00,74.94,74.98,74.93,74.98,26370.0,67.2035,67.2394,67.1945,67.2394,26370.0
2019-02-21 15:25:00,74.98,74.99,74.93,74.95,69611.0,67.2394,67.2483,67.1945,67.2125,69611.0
2019-02-21 15:30:00,74.96,74.98,74.79,74.85,74676.0,67.2214,67.2394,67.069,67.1228,74676.0
2019-02-21 15:35:00,74.84,74.88,74.82,74.88,55807.0,67.1138,67.1497,67.0959,67.1497,55807.0
2019-02-21 15:40:00,74.88,74.95,74.83,74.92,69272.0,67.1497,67.2125,67.1048,67.1856,69272.0
2019-02-21 15:45:00,74.93,75.01,74.93,75.0,105887.0,67.1945,67.2663,67.1945,67.2573,105887.0
2019-02-21 15:50:00,75.0,75.04,74.98,75.02,106061.0,67.2573,67.2932,67.2394,67.2752,106061.0
2019-02-21 15:55:00,75.02,75.14,75.01,75.14,307927.0,67.2752,67.3828,67.2663,67.3828,307927.0
2019-02-22 09:30:00,75.35,75.61,75.35,75.59,98139.0,67.5712,67.8043,67.5712,67.7864,98139.0
2019-02-22 09:35:00,75.58,75.77,75.56,75.66,71040.0,67.7774,67.9478,67.7595,67.8492,71040.0
2019-02-22 09:40:00,75.65,75.75,75.63,75.64,55795.0,67.8402,67.9299,67.8223,67.8312,55795.0
2019-02-22 09:45:00,75.61,75.89,75.58,75.88,143948.0,67.8043,68.0554,67.7774,68.0464,143948.0
2019-02-22 09:50:00,75.88,75.97,75.87,75.95,138632.0,68.0464,68.1272,68.0375,68.1092,138632.0
2019-02-22 09:55:00,75.96,76.08,75.96,76.08,111277.0,68.1182,68.2258,68.1182,68.2258,111277.0
2019-02-22 10:00:00,76.1,76.25,76.08,76.16,69287.0,68.2437,68.3782,68.2258,68.2975,69287.0
2019-02-22 10:05:00,76.17,76.18,75.97,75.97,30887.0,68.3065,68.3155,68.1272,68.1272,30887.0
2019-02-22 10:10:00,75.96,76.04,75.94,76.01,44125.0,68.1182,68.1899,68.1002,68.163,44125.0
2019-02-22 10:15:00,76.02,76.05,75.9,75.98,38044.0,68.172,68.1989,68.0644,68.1361,38044.0
2019-02-22 10:20:00,75.96,76.13,75.95,76.09,52055.0,68.1182,68.2706,68.1092,68.2348,52055.0
2019-02-22 10:25:00,76.1,76.15,76.09,76.13,30744.0,68.2437,68.2886,68.2348,68.2706,30744.0
2019-02-22 10:30:00,76.14,76.19,76.09,76.17,40443.0,68.2796,68.3244,68.2348,68.3065,40443.0
2019-02-22 10:35:00,76.18,76.32,76.13,76.28,312764.0,68.3155,68.441,68.2706,68.4051,312764.0
2019-02-22 10:40:00,76.28,76.33,76.2,76.22,29454.0,68.4051,68.45,68.3334,68.3513,29454.0
2019-02-22 10:45:00,76.23,76.24,76.07,76.09,49869.0,68.3603,68.3693,68.2168,68.2348,49869.0
2019-02-22 10:50:00,76.1,76.24,76.07,76.21,46086.0,68.2437,68.3693,68.2168,68.3424,46086.0
2019-02-22 10:55:00,76.21,76.24,76.12,76.18,37017.0,68.3424,68.3693,68.2617,68.3155,37017.0
2019-02-22 11:00:00,76.19,76.2,76.1,76.16,44519.0,68.3244,68.3334,68.2437,68.2975,44519.0
2019-02-22 11:05:00,76.15,76.17,76.0,76.02,358074.0,68.2886,68.3065,68.1541,68.172,358074.0
2019-02-22 11:10:00,76.02,76.15,76.01,76.15,20947.0,68.172,68.2886,68.163,68.2886,20947.0
2019-02-22 11:15:00,76.15,76.23,76.11,76.21,27311.0,68.2886,68.3603,68.2527,68.3424,27311.0
2019-02-22 11:20:00,76.21,76.28,76.17,76.25,31754.0,68.3424,68.4051,68.3065,68.3782,31754.0
2019-02-22 11:25:00,76.25,76.26,76.17,76.17,28186.0,68.3782,68.3872,68.3065,68.3065,28186.0
2019-02-22 11:30:00,76.17,76.21,76.14,76.17,25409.0,68.3065,68.3424,68.2796,68.3065,25409.0
2019-02-22 11:35:00,76.17,76.26,76.14,76.26,18582.0,68.3065,68.3872,68.2796,68.3872,18582.0
2019-02-22 11:40:00,76.25,76.27,76.13,76.23,39866.0,68.3782,68.3962,68.2706,68.3603,39866.0
2019-02-22 11:45:00,76.24,76.3,76.21,76.25,30429.0,68.3693,68.4231,68.3424,68.3782,30429.0
2019-02-22 11:50:00,76.24,76.26,76.19,76.22,35944.0,68.3693,68.3872,68.3244,68.3513,35944.0
2019-02-22 11:55:00,76.23,76.26,76.21,76.21,22483.0,68.3603,68.3872,68.3424,68.3424,22483.0
2019-02-22 12:00:00,76.21,76.39,76.19,76.34,109690.0,68.3424,68.5038,68.3244,68.459,109690.0
2019-02-22 12:05:00,76.34,76.36,76.3,76.35,27992.0,68.459,68.4769,68.4231,68.4679,27992.0
2019-02-22 12:10:00,76.34,76.41,76.32,76.38,46217.0,68.459,68.5217,68.441,68.4948,46217.0
2019-02-22 12:15:00,76.39,76.39,76.3,76.31,46544.0,68.5038,68.5038,68.4231,68.4321,46544.0
2019-02-22 12:20:00,76.3,76.34,76.24,76.34,65106.0,68.4231,68.459,68.3693,68.459,65106.0
2019-02-22 12:25:00,76.33,76.34,76.28,76.29,24177.0,68.45,68.459,68.4051,68.4141,24177.0
2019-02-22 12:30:00,76.29,76.34,76.29,76.33,22257.0,68.4141,68.459,68.4141,68.45,22257.0
2019-02-22 12:35:00,76.34,76.39,76.31,76.37,46322.0,68.459,68.5038,68.4321,68.4859,46322.0
2019-02-22 12:40:00,76.37,76.4,76.35,76.37,25343.0,68.4859,68.5128,68.4679,68.4859,25343.0
2019-02-22 12:45:00,76.38,76.4,76.35,76.39,21525.0,68.4948,68.5128,68.4679,68.5038,21525.0
2019-02-22 12:50:00,76.39,76.45,76.35,76.38,120981.0,68.5038,68.5576,68.4679,68.4948,120981.0
2019-02-22 12:55:00,76.38,76.39,76.3,76.32,24565.0,68.4948,68.5038,68.4231,68.441,24565.0
2019-02-22 13:00:00,76.32,76.32,76.22,76.23,18229.0,68.441,68.441,68.3513,68.3603,18229.0
2019-02-22 13:05:00,76.25,76.27,76.22,76.22,17183.0,68.3782,68.3962,68.3513,68.3513,17183.0
2019-02-22 13:10:00,76.22,76.22,76.14,76.19,17261.0,68.3513,68.3513,68.2796,68.3244,17261.0
2019-02-22 13:15:00,76.19,76.22,76.14,76.2,18834.0,68.3244,68.3513,68.2796,68.3334,18834.0
2019-02-22 13:20:00,76.2,76.24,76.17,76.22,12313.0,68.3334,68.3693,68.3065,68.3513,12313.0
2019-02-22 13:25:00,76.22,76.24,76.19,76.22,17310.0,68.3513,68.3693,68.3244,68.3513,17310.0
2019-02-22 13:30:00,76.22,76.24,76.19,76.22,24502.0,68.3513,68.3693,68.3244,68.3513,24502.0
2019-02-22 13:35:00,76.22,76.28,76.22,76.23,23462.0,68.3513,68.4051,68.3513,68.3603,23462.0
2019-02-22 13:40:00,76.23,76.25,76.18,76.2,35720.0,68.3603,68.3782,68.3155,68.3334,35720.0
2019-02-22 13:45:00,76.19,76.25,76.19,76.23,17459.0,68.3244,68.3782,68.3244,68.3603,17459.0
2019-02-22 13:50:00,76.23,76.26,76.21,76.22,17449.0,68.3603,68.3872,68.3424,68.3513,17449.0
2019-02-22 13:55:00,76.22,76.22,76.16,76.22,24702.0,68.3513,68.3513,68.2975,68.3513,24702.0
2019-02-22 14:00:00,76.21,76.25,76.19,76.22,19710.0,68.3424,68.3782,68.3244,68.3513,19710.0
2019-02-22 14:05:00,76.22,76.24,76.19,76.24,19599.0,68.3513,68.3693,68.3244,68.3693,19599.0
2019-02-22 14:10:00,76.24,76.29,76.23,76.26,28028.0,68.3693,68.4141,68.3603,68.3872,28028.0
2019-02-22 14:15:00,76.26,76.26,76.13,76.13,26545.0,68.3872,68.3872,68.2706,68.2706,26545.0
2019-02-22 14:20:00,76.14,76.15,76.1,76.12,19188.0,68.2796,68.2886,68.2437,68.2617,19188.0
2019-02-22 14:25:00,76.12,76.13,76.08,76.09,16208.0,68.2617,68.2706,68.2258,68.2348,16208.0
2019-02-22 14:30:00,76.1,76.11,76.01,76.03,47410.0,68.2437,68.2527,68.163,68.181,47410.0
2019-02-22 14:35:00,76.03,76.03,75.88,75.93,58582.0,68.181,68.181,68.0464,68.0913,58582.0
2019-02-22 14:40:00,75.92,75.95,75.83,75.9,46641.0,68.0823,68.1092,68.0016,68.0644,46641.0
2019-02-22 14:45:00,75.89,75.95,75.85,75.94,28357.0,68.0554,68.1092,68.0195,68.1002,28357.0
2019-02-22 14:50:00,75.94,76.01,75.88,75.91,37537.0,68.1002,68.163,68.0464,68.0733,37537.0
2019-02-22 14:55:00,75.92,75.93,75.86,75.89,21468.0,68.0823,68.0913,68.0285,68.0554,21468.0
2019-02-22 15:00:00,75.88,76.0,75.86,75.97,28245.0,68.0464,68.1541,68.0285,68.1272,28245.0
2019-02-22 15:05:00,75.98,76.0,75.93,75.98,23302.0,68.1361,68.1541,68.0913,68.1361,23302.0
2019-02-22 15:10:00,75.99,76.02,75.97,76.0,28540.0,68.1451,68.172,68.1272,68.1541,28540.0
2019-02-22 15:15:00,76.0,76.02,75.97,76.02,24605.0,68.1541,68.172,68.1272,68.172,24605.0
2019-02-22 15:20:00,76.02,76.05,75.98,76.0,34250.0,68.172,68.1989,68.1361,68.1541,34250.0
2019-02-22 15:25:00,76.0,76.06,75.96,76.01,51773.0,68.1541,68.2079,68.1182,68.163,51773.0
2019-02-22 15:30:00,76.02,76.05,75.97,75.98,69872.0,68.172,68.1989,68.1272,68.1361,69872.0
2019-02-22 15:35:00,75.98,76.0,75.89,75.91,44486.0,68.1361,68.1541,68.0554,68.0733,44486.0
2019-02-22 15:40:00,75.92,76.01,75.9,76.01,51369.0,68.0823,68.163,68.0644,68.163,51369.0
2019-02-22 15:45:00,76.01,76.05,75.98,75.99,68155.0,68.163,68.1989,68.1361,68.1451,68155.0
2019-02-22 15:50:00,75.99,76.08,75.96,76.05,74993.0,68.1451,68.2258,68.1182,68.1989,74993.0
2019-02-22 15:55:00,76.06,76.18,76.02,76.12,370468.0,68.2079,68.3155,68.172,68.2617,370468.0
2019-02-25 09:30:00,76.39,76.61,76.24,76.5,173167.0,68.5038,68.7011,68.3693,68.6024,173167.0
2019-02-25 09:35:00,76.52,76.57,76.26,76.35,57692.0,68.6204,68.6652,68.3872,68.4679,57692.0
2019-02-25 09:40:00,76.36,76.5,76.26,76.47,53859.0,68.4769,68.6024,68.3872,68.5755,53859.0
2019-02-25 09:45:00,76.48,76.51,76.3,76.35,45876.0,68.5845,68.6114,68.4231,68.4679,45876.0
2019-02-25 09:50:00,76.35,76.46,76.34,76.39,84317.0,68.4679,68.5666,68.459,68.5038,84317.0
2019-02-25 09:55:00,76.39,76.43,76.31,76.34,73901.0,68.5038,68.5397,68.4321,68.459,73901.0
2019-02-25 10:00:00,76.35,76.39,76.3,76.39,58253.0,68.4679,68.5038,68.4231,68.5038,58253.0
2019-02-25 10:05:00,76.39,76.56,76.38,76.53,38120.0,68.5038,68.6562,68.4948,68.6293,38120.0
2019-02-25 10:10:00,76.53,76.59,76.53,76.55,76569.0,68.6293,68.6831,68.6293,68.6473,76569.0
2019-02-25 10:15:00,76.55,76.58,76.46,76.53,52977.0,68.6473,68.6742,68.5666,68.6293,52977.0
2019-02-25 10:20:00,76.54,76.62,76.48,76.51,70238.0,68.6383,68.71,68.5845,68.6114,70238.0
2019-02-25 10:25:00,76.5,76.52,76.43,76.51,27296.0,68.6024,68.6204,68.5397,68.6114,27296.0
2019-02-25 10:30:00,76.5,76.63,76.49,76.62,33787.0,68.6024,68.719,68.5935,68.71,33787.0
2019-02-25 10:35:00,76.61,76.77,76.61,76.75,40028.0,68.7011,68.8446,68.7011,68.8266,40028.0
2019-02-25 10:40:00,76.76,76.93,76.74,76.92,86985.0,68.8356,68.988,68.8177,68.9791,86985.0
2019-02-25 10:45:00,76.91,76.92,76.8,76.83,27567.0,68.9701,68.9791,68.8715,68.8984,27567.0
2019-02-25 10:50:00,76.83,76.93,76.78,76.89,34022.0,68.8984,68.988,68.8535,68.9522,34022.0
2019-02-25 10:55:00,76.89,76.92,76.86,76.87,23325.0,68.9522,68.9791,68.9253,68.9342,23325.0
2019-02-25 11:00:00,76.87,76.93,76.8,76.92,50544.0,68.9342,68.988,68.8715,68.9791,50544.0
2019-02-25 11:05:00,76.92,76.98,76.88,76.97,49360.0,68.9791,69.0329,68.9432,69.0239,49360.0
2019-02-25 11:10:00,76.98,77.05,76.92,76.95,447179.0,69.0329,69.0957,68.9791,69.006,447179.0
2019-02-25 11:15:00,76.94,76.94,76.67,76.75,42435.0,68.997,68.997,68.7549,68.8266,42435.0
2019-02-25 11:20:00,76.73,76.76,76.69,76.72,16699.0,68.8087,68.8356,68.7728,68.7997,16699.0
2019-02-25 11:25:00,76.72,76.79,76.69,76.79,23796.0,68.7997,68.8625,68.7728,68.8625,23796.0
2019-02-25 11:30:00,76.78,76.83,76.75,76.8,30329.0,68.8535,68.8984,68.8266,68.8715,30329.0
2019-02-25 11:35:00,76.79,76.81,76.74,76.8,25074.0,68.8625,68.8804,68.8177,68.8715,25074.0
2019-02-25 11:40:00,76.79,76.88,76.74,76.87,33057.0,68.8625,68.9432,68.8177,68.9342,33057.0
2019-02-25 11:45:00,76.87,76.94,76.85,76.94,32668.0,68.9342,68.997,68.9163,68.997,32668.0
2019-02-25 11:50:00,76.94,76.97,76.89,76.92,31793.0,68.997,69.0239,68.9522,68.9791,31793.0
2019-02-25 11:55:00,76.92,76.95,76.87,76.94,32628.0,68.9791,69.006,68.9342,68.997,32628.0
2019-02-25 12:00:00,76.94,76.97,76.89,76.93,32779.0,68.997,69.0239,68.9522,68.988,32779.0
2019-02-25 12:05:00,76.92,76.95,76.87,76.87,26404.0,68.9791,69.006,68.9342,68.9342,26404.0
2019-02-25 12:10:00,76.88,76.96,76.86,76.94,21517.0,68.9432,69.0149,68.9253,68.997,21517.0
2019-02-25 12:15:00,76.94,76.94,76.89,76.89,46586.0,68.997,68.997,68.9522,68.9522,46586.0
2019-02-25 12:20:00,76.89,76.89,76.76,76.78,37788.0,68.9522,68.9522,68.8356,68.8535,37788.0
2019-02-25 12:25:00,76.77,76.82,76.76,76.77,26602.0,68.8446,68.8894,68.8356,68.8446,26602.0
2019-02-25 12:30:00,76.78,76.78,76.71,76.75,26264.0,68.8535,68.8535,68.7908,68.8266,26264.0
2019-02-25 12:35:00,76.75,76.75,76.67,76.71,27020.0,68.8266,68.8266,68.7549,68.7908,27020.0
2019-02-25 12:40:00,76.7,76.73,76.68,76.72,21678.0,68.7818,68.8087,68.7639,68.7997,21678.0
2019-02-25 12:45:00,76.72,76.72,76.61,76.64,22970.0,68.7997,68.7997,68.7011,68.728,22970.0
2019-02-25 12:50:00,76.64,76.68,76.59,76.6,27768.0,68.728,68.7639,68.6831,68.6921,27768.0
2019-02-25 12:55:00,76.6,76.72,76.57,76.71,26432.0,68.6921,68.7997,68.6652,68.7908,26432.0
2019-02-25 13:00:00,76.71,76.82,76.7,76.79,45018.0,68.7908,68.8894,68.7818,68.8625,45018.0
2019-02-25 13:05:00,76.78,76.82,76.77,76.78,29015.0,68.8535,68.8894,68.8446,68.8535,29015.0
2019-02-25 13:10:00,76.78,76.8,76.64,76.67,84086.0,68.8535,68.8715,68.728,68.7549,84086.0
2019-02-25 13:15:00,76.67,76.76,76.67,76.7,29020.0,68.7549,68.8356,68.7549,68.7818,29020.0
2019-02-25 13:20:00,76.69,76.72,76.67,76.7,32032.0,68.7728,68.7997,68.7549,68.7818,32032.0
2019-02-25 13:25:00,76.71,76.74,76.69,76.73,28498.0,68.7908,68.8177,68.7728,68.8087,28498.0
2019-02-25 13:30:00,76.72,76.74,76.68,76.73,69114.0,68.7997,68.8177,68.7639,68.8087,69114.0
2019-02-25 13:35:00,76.72,76.74,76.65,76.71,38339.0,68.7997,68.8177,68.737,68.7908,38339.0
2019-02-25 13:40:00,76.71,76.79,76.71,76.78,32533.0,68.7908,68.8625,68.7908,68.8535,32533.0
2019-02-25 13:45:00,76.78,76.78,76.68,76.68,33095.0,68.8535,68.8535,68.7639,68.7639,33095.0
2019-02-25 13:50:00,76.69,76.71,76.64,76.65,17225.0,68.7728,68.7908,68.728,68.737,17225.0
2019-02-25 13:55:00,76.65,76.66,76.62,76.66,19029.0,68.737,68.7459,68.71,68.7459,19029.0
2019-02-25 14:00:00,76.66,76.72,76.65,76.67,30434.0,68.7459,68.7997,68.737,68.7549,30434.0
2019-02-25 14:05:00,76.67,76.73,76.66,76.73,30303.0,68.7549,68.8087,68.7459,68.8087,30303.0
2019-02-25 14:10:00,76.73,76.78,76.72,76.77,30819.0,68.8087,68.8535,68.7997,68.8446,30819.0
2019-02-25 14:15:00,76.77,76.82,76.73,76.75,44845.0,68.8446,68.8894,68.8087,68.8266,44845.0
2019-02-25 14:20:00,76.75,76.8,76.72,76.8,41613.0,68.8266,68.8715,68.7997,68.8715,41613.0
2019-02-25 14:25:00,76.79,76.8,76.75,76.75,30065.0,68.8625,68.8715,68.8266,68.8266,30065.0
2019-02-25 14:30:00,76.76,76.78,76.74,76.75,25983.0,68.8356,68.8535,68.8177,68.8266,25983.0
2019-02-25 14:35:00,76.75,76.8,76.75,76.79,27099.0,68.8266,68.8715,68.8266,68.8625,27099.0
2019-02-25 14:40:00,76.79,76.85,76.79,76.84,25379.0,68.8625,68.9163,68.8625,68.9073,25379.0
2019-02-25 14:45:00,76.84,76.86,76.84,76.86,27888.0,68.9073,68.9253,68.9073,68.9253,27888.0
2019-02-25 14:50:00,76.86,76.89,76.79,76.81,46997.0,68.9253,68.9522,68.8625,68.8804,46997.0
2019-02-25 14:55:00,76.81,76.83,76.75,76.81,30827.0,68.8804,68.8984,68.8266,68.8804,30827.0
2019-02-25 15:00:00,76.81,76.84,76.79,76.8,35564.0,68.8804,68.9073,68.8625,68.8715,35564.0
2019-02-25 15:05:00,76.81,76.83,76.72,76.73,25697.0,68.8804,68.8984,68.7997,68.8087,25697.0
2019-02-25 15:10:00,76.73,76.74,76.68,76.71,37008.0,68.8087,68.8177,68.7639,68.7908,37008.0
2019-02-25 15:15:00,76.72,76.75,76.71,76.72,33707.0,68.7997,68.8266,68.7908,68.7997,33707.0
2019-02-25 15:20:00,76.72,76.73,76.62,76.63,42703.0,68.7997,68.8087,68.71,68.719,42703.0
2019-02-25 15:25:00,76.64,76.71,76.63,76.7,74952.0,68.728,68.7908,68.719,68.7818,74952.0
2019-02-25 15:30:00,76.7,76.79,76.69,76.78,66112.0,68.7818,68.8625,68.7728,68.8535,66112.0
2019-02-25 15:35:00,76.78,76.84,76.77,76.82,60690.0,68.8535,68.9073,68.8446,68.8894,60690.0
2019-02-25 15:40:00,76.83,76.94,76.82,76.93,85081.0,68.8984,68.997,68.8894,68.988,85081.0
2019-02-25 15:45:00,76.93,76.94,76.88,76.9,140935.0,68.988,68.997,68.9432,68.9611,140935.0
2019-02-25 15:50:00,76.9,76.9,76.77,76.88,126394.0,68.9611,68.9611,68.8446,68.9432,126394.0
2019-02-25 15:55:00,76.88,76.92,76.8,76.85,317448.0,68.9432,68.9791,68.8715,68.9163,317448.0
2019-02-26 09:30:00,76.59,76.83,76.38,76.74,118411.0,68.6831,68.8984,68.4948,68.8177,118411.0
2019-02-26 09:35:00,76.73,76.79,76.57,76.59,60983.0,68.8087,68.8625,68.6652,68.6831,60983.0
2019-02-26 09:40:00,76.59,76.73,76.55,76.67,64677.0,68.6831,68.8087,68.6473,68.7549,64677.0
2019-02-26 09:45:00,76.67,76.67,76.45,76.5,65683.0,68.7549,68.7549,68.5576,68.6024,65683.0
2019-02-26 09:50:00,76.53,76.55,76.48,76.52,64480.0,68.6293,68.6473,68.5845,68.6204,64480.0
2019-02-26 09:55:00,76.53,76.61,76.53,76.53,47741.0,68.6293,68.7011,68.6293,68.6293,47741.0
2019-02-26 10:00:00,76.54,76.6,76.46,76.54,89383.0,68.6383,68.6921,68.5666,68.6383,89383.0
2019-02-26 10:05:00,76.55,76.59,76.49,76.58,54839.0,68.6473,68.6831,68.5935,68.6742,54839.0
2019-02-26 10:10:00,76.58,76.68,76.54,76.65,38804.0,68.6742,68.7639,68.6383,68.737,38804.0
2019-02-26 10:15:00,76.66,76.73,76.58,76.72,43718.0,68.7459,68.8087,68.6742,68.7997,43718.0
2019-02-26 10:20:00,76.72,76.91,76.72,76.9,46420.0,68.7997,68.9701,68.7997,68.9611,46420.0
2019-02-26 10:25:00,76.9,76.96,76.87,76.91,73715.0,68.9611,69.0149,68.9342,68.9701,73715.0
2019-02-26 10:30:00,76.91,76.93,76.73,76.75,60013.0,68.9701,68.988,68.8087,68.8266,60013.0
2019-02-26 10:35:00,76.76,76.76,76.64,76.65,30526.0,68.8356,68.8356,68.728,68.737,30526.0
2019-02-26 10:40:00,76.64,76.75,76.63,76.75,49260.0,68.728,68.8266,68.719,68.8266,49260.0
2019-02-26 10:45:00,76.74,76.79,76.68,76.7,36581.0,68.8177,68.8625,68.7639,68.7818,36581.0
2019-02-26 10:50:00,76.7,76.7,76.62,76.67,26939.0,68.7818,68.7818,68.71,68.7549,26939.0
2019-02-26 10:55:00,76.66,76.7,76.48,76.5,36612.0,68.7459,68.7818,68.5845,68.6024,36612.0
2019-02-26 11:00:00,76.5,76.63,76.5,76.59,45971.0,68.6024,68.719,68.6024,68.6831,45971.0
2019-02-26 11:05:00,76.59,76.62,76.56,76.58,23781.0,68.6831,68.71,68.6562,68.6742,23781.0
2019-02-26 11:10:00,76.58,76.75,76.56,76.73,28676.0,68.6742,68.8266,68.6562,68.8087,28676.0
2019-02-26 11:15:00,76.74,76.78,76.68,76.73,21001.0,68.8177,68.8535,68.7639,68.8087,21001.0
2019-02-26 11:20:00,76.74,76.75,76.65,76.66,23419.0,68.8177,68.8266,68.737,68.7459,23419.0
2019-02-26 11:25:00,76.66,76.71,76.65,76.69,24306.0,68.7459,68.7908,68.737,68.7728,24306.0
2019-02-26 11:30:00,76.7,76.77,76.65,76.65,45218.0,68.7818,68.8446,68.737,68.737,45218.0
2019-02-26 11:35:00,76.65,76.66,76.47,76.48,34710.0,68.737,68.7459,68.5755,68.5845,34710.0
2019-02-26 11:40:00,76.47,76.52,76.47,76.5,71348.0,68.5755,68.6204,68.5755,68.6024,71348.0
2019-02-26 11:45:00,76.51,76.56,76.5,76.55,26601.0,68.6114,68.6562,68.6024,68.6473,26601.0
2019-02-26 11:50:00,76.55,76.6,76.55,76.59,34386.0,68.6473,68.6921,68.6473,68.6831,34386.0
2019-02-26 11:55:00,76.59,76.59,76.45,76.46,43581.0,68.6831,68.6831,68.5576,68.5666,43581.0
2019-02-26 12:00:00,76.46,76.53,76.46,76.5,64908.0,68.5666,68.6293,68.5666,68.6024,64908.0
2019-02-26 12:05:00,76.49,76.52,76.47,76.51,41654.0,68.5935,68.6204,68.5755,68.6114,41654.0
2019-02-26 12:10:00,76.51,76.55,76.48,76.5,29938.0,68.6114,68.6473,68.5845,68.6024,29938.0
2019-02-26 12:15:00,76.5,76.56,76.49,76.53,27625.0,68.6024,68.6562,68.5935,68.6293,27625.0
2019-02-26 12:20:00,76.53,76.56,76.49,76.56,22586.0,68.6293,68.6562,68.5935,68.6562,22586.0
2019-02-26 12:25:00,76.55,76.56,76.52,76.56,34636.0,68.6473,68.6562,68.6204,68.6562,34636.0
2019-02-26 12:30:00,76.56,76.59,76.54,76.58,55125.0,68.6562,68.6831,68.6383,68.6742,55125.0
2019-02-26 12:35:00,76.58,76.59,76.54,76.56,38901.0,68.6742,68.6831,68.6383,68.6562,38901.0
2019-02-26 12:40:00,76.56,76.64,76.56,76.62,22295.0,68.6562,68.728,68.6562,68.71,22295.0
2019-02-26 12:45:00,76.63,76.66,76.57,76.66,22221.0,68.719,68.7459,68.6652,68.7459,22221.0
2019-02-26 12:50:00,76.67,76.74,76.67,76.69,27811.0,68.7549,68.8177,68.7549,68.7728,27811.0
2019-02-26 12:55:00,76.69,76.69,76.63,76.64,26505.0,68.7728,68.7728,68.719,68.728,26505.0
2019-02-26 13:00:00,76.65,76.71,76.65,76.69,18779.0,68.737,68.7908,68.737,68.7728,18779.0
2019-02-26 13:05:00,76.69,76.69,76.66,76.66,16262.0,68.7728,68.7728,68.7459,68.7459,16262.0
2019-02-26 13:10:00,76.66,76.71,76.65,76.7,18152.0,68.7459,68.7908,68.737,68.7818,18152.0
2019-02-26 13:15:00,76.7,76.79,76.7,76.78,41981.0,68.7818,68.8625,68.7818,68.8535,41981.0
2019-02-26 13:20:00,76.79,76.8,76.74,76.76,24293.0,68.8625,68.8715,68.8177,68.8356,24293.0
2019-02-26 13:25:00,76.76,76.77,76.72,76.72,20975.0,68.8356,68.8446,68.7997,68.7997,20975.0
2019-02-26 13:30:00,76.72,76.72,76.68,76.68,26975.0,68.7997,68.7997,68.7639,68.7639,26975.0
2019-02-26 13:35:00,76.69,76.69,76.64,76.67,27479.0,68.7728,68.7728,68.728,68.7549,27479.0
2019-02-26 13:40:00,76.67,76.71,76.67,76.71,14093.0,68.7549,68.7908,68.7549,68.7908,14093.0
2019-02-26 13:45:00,76.7,76.75,76.7,76.72,22430.0,68.7818,68.8266,68.7818,68.7997,22430.0
2019-02-26 13:50:00,76.72,76.76,76.7,76.75,26244.0,68.7997,68.8356,68.7818,68.8266,26244.0
2019-02-26 13:55:00,76.75,76.79,76.75,76.76,39681.0,68.8266,68.8625,68.8266,68.8356,39681.0
2019-02-26 14:00:00,76.76,76.83,76.68,76.74,142192.0,68.8356,68.8984,68.7639,68.8177,142192.0
2019-02-26 14:05:00,76.74,76.79,76.73,76.76,58264.0,68.8177,68.8625,68.8087,68.8356,58264.0
2019-02-26 14:10:00,76.75,76.79,76.74,76.76,35982.0,68.8266,68.8625,68.8177,68.8356,35982.0
2019-02-26 14:15:00,76.76,76.76,76.69,76.75,44149.0,68.8356,68.8356,68.7728,68.8266,44149.0
2019-02-26 14:20:00,76.75,76.77,76.7,76.72,42851.0,68.8266,68.8446,68.7818,68.7997,42851.0
2019-02-26 14:25:00,76.72,76.73,76.7,76.7,25383.0,68.7997,68.8087,68.7818,68.7818,25383.0
2019-02-26 14:30:00,76.71,76.81,76.7,76.81,33729.0,68.7908,68.8804,68.7818,68.8804,33729.0
2019-02-26 14:35:00,76.81,76.87,76.8,76.86,24073.0,68.8804,68.9342,68.8715,68.9253,24073.0
2019-02-26 14:40:00,76.86,76.88,76.84,76.84,30216.0,68.9253,68.9432,68.9073,68.9073,30216.0
2019-02-26 14:45:00,76.85,76.88,76.84,76.88,38293.0,68.9163,68.9432,68.9073,68.9432,38293.0
2019-02-26 14:50:00,76.88,76.98,76.87,76.98,41882.0,68.9432,69.0329,68.9342,69.0329,41882.0
2019-02-26 14:55:00,76.98,76.99,76.95,76.98,33523.0,69.0329,69.0419,69.006,69.0329,33523.0
2019-02-26 15:00:00,76.98,77.07,76.98,77.05,65176.0,69.0329,69.1136,69.0329,69.0957,65176.0
2019-02-26 15:05:00,77.05,77.12,77.04,77.11,38902.0,69.0957,69.1584,69.0867,69.1495,38902.0
2019-02-26 15:10:00,77.11,77.11,77.04,77.04,52559.0,69.1495,69.1495,69.0867,69.0867,52559.0
2019-02-26 15:15:00,77.04,77.11,77.02,77.03,84985.0,69.0867,69.1495,69.0688,69.0777,84985.0
2019-02-26 15:20:00,77.03,77.07,77.01,77.04,61606.0,69.0777,69.1136,69.0598,69.0867,61606.0
2019-02-26 15:25:00,77.04,77.05,76.95,76.95,59523.0,69.0867,69.0957,69.006,69.006,59523.0
2019-02-26 15:30:00,76.95,77.02,76.93,76.99,77433.0,69.006,69.0688,68.988,69.0419,77433.0
2019-02-26 15:35:00,76.99,76.99,76.88,76.89,87285.0,69.0419,69.0419,68.9432,68.9522,87285.0
2019-02-26 15:40:00,76.89,76.91,76.82,76.83,68555.0,68.9522,68.9701,68.8894,68.8984,68555.0
2019-02-26 15:45:00,76.83,76.85,76.81,76.81,78632.0,68.8984,68.9163,68.8804,68.8804,78632.0
2019-02-26 15:50:00,76.82,76.84,76.77,76.84,120219.0,68.8894,68.9073,68.8446,68.9073,120219.0
2019-02-26 15:55:00,76.84,76.88,76.7,76.73,257412.0,68.9073,68.9432,68.7818,68.8087,257412.0
2019-02-27 09:30:00,76.45,76.61,76.4,76.48,90997.0,68.5576,68.7011,68.5128,68.5845,90997.0
2019-02-27 09:35:00,76.48,76.77,76.39,76.75,43028.0,68.5845,68.8446,68.5038,68.8266,43028.0
2019-02-27 09:40:00,76.74,76.97,76.7,76.94,28248.0,68.8177,69.0239,68.7818,68.997,28248.0
2019-02-27 09:45:00,76.97,77.12,76.91,77.08,52657.0,69.0239,69.1584,68.9701,69.1226,52657.0
2019-02-27 09:50:00,77.13,77.13,76.92,76.96,40527.0,69.1674,69.1674,68.9791,69.0149,40527.0
2019-02-27 09:55:00,76.97,76.97,76.81,76.81,38085.0,69.0239,69.0239,68.8804,68.8804,38085.0
2019-02-27 10:00:00,76.81,76.86,76.72,76.79,41689.0,68.8804,68.9253,68.7997,68.8625,41689.0
2019-02-27 10:05:00,76.8,76.81,76.64,76.69,38518.0,68.8715,68.8804,68.728,68.7728,38518.0
2019-02-27 10:10:00,76.7,76.75,76.54,76.63,66192.0,68.7818,68.8266,68.6383,68.719,66192.0
2019-02-27 10:15:00,76.63,76.63,76.5,76.57,32136.0,68.719,68.719,68.6024,68.6652,32136.0
2019-02-27 10:20:00,76.56,76.58,76.43,76.52,394742.0,68.6562,68.6742,68.5397,68.6204,394742.0
2019-02-27 10:25:00,76.51,76.56,76.33,76.49,39359.0,68.6114,68.6562,68.45,68.5935,39359.0
2019-02-27 10:30:00,76.48,76.54,76.43,76.5,32916.0,68.5845,68.6383,68.5397,68.6024,32916.0
2019-02-27 10:35:00,76.49,76.63,76.49,76.61,31994.0,68.5935,68.719,68.5935,68.7011,31994.0
2019-02-27 10:40:00,76.63,76.64,76.59,76.64,23824.0,68.719,68.728,68.6831,68.728,23824.0
2019-02-27 10:45:00,76.64,76.66,76.51,76.56,22714.0,68.728,68.7459,68.6114,68.6562,22714.0
2019-02-27 10:50:00,76.56,76.57,76.46,76.5,32687.0,68.6562,68.6652,68.5666,68.6024,32687.0
2019-02-27 10:55:00,76.5,76.58,76.45,76.56,28321.0,68.6024,68.6742,68.5576,68.6562,28321.0
2019-02-27 11:00:00,76.56,76.67,76.56,76.64,40020.0,68.6562,68.7549,68.6562,68.728,40020.0
2019-02-27 11:05:00,76.65,76.8,76.65,76.78,32476.0,68.737,68.8715,68.737,68.8535,32476.0
2019-02-27 11:10:00,76.8,76.82,76.72,76.73,32240.0,68.8715,68.8894,68.7997,68.8087,32240.0
2019-02-27 11:15:00,76.72,76.72,76.58,76.65,33511.0,68.7997,68.7997,68.6742,68.737,33511.0
2019-02-27 11:20:00,76.65,76.68,76.58,76.64,88010.0,68.737,68.7639,68.6742,68.728,88010.0
2019-02-27 11:25:00,76.65,76.74,76.63,76.69,44740.0,68.737,68.8177,68.719,68.7728,44740.0
2019-02-27 11:30:00,76.69,76.69,76.6,76.64,34216.0,68.7728,68.7728,68.6921,68.728,34216.0
2019-02-27 11:35:00,76.64,76.71,76.61,76.69,29920.0,68.728,68.7908,68.7011,68.7728,29920.0
2019-02-27 11:40:00,76.69,76.7,76.6,76.61,19900.0,68.7728,68.7818,68.6921,68.7011,19900.0
2019-02-27 11:45:00,76.6,76.61,76.56,76.59,17872.0,68.6921,68.7011,68.6562,68.6831,17872.0
2019-02-27 11:50:00,76.59,76.63,76.58,76.6,24161.0,68.6831,68.719,68.6742,68.6921,24161.0
2019-02-27 11:55:00,76.6,76.63,76.59,76.59,29180.0,68.6921,68.719,68.6831,68.6831,29180.0
2019-02-27 12:00:00,76.59,76.69,76.58,76.69,42332.0,68.6831,68.7728,68.6742,68.7728,42332.0
2019-02-27 12:05:00,76.68,76.74,76.68,76.73,39828.0,68.7639,68.8177,68.7639,68.8087,39828.0
2019-02-27 12:10:00,76.74,76.78,76.71,76.77,27811.0,68.8177,68.8535,68.7908,68.8446,27811.0
2019-02-27 12:15:00,76.77,76.79,76.74,76.77,26804.0,68.8446,68.8625,68.8177,68.8446,26804.0
2019-02-27 12:20:00,76.77,76.79,76.73,76.78,34004.0,68.8446,68.8625,68.8087,68.8535,34004.0
2019-02-27 12:25:00,76.79,76.84,76.78,76.79,28113.0,68.8625,68.9073,68.8535,68.8625,28113.0
2019-02-27 12:30:00,76.78,76.84,76.77,76.79,24908.0,68.8535,68.9073,68.8446,68.8625,24908.0
2019-02-27 12:35:00,76.79,76.8,76.76,76.78,21523.0,68.8625,68.8715,68.8356,68.8535,21523.0
2019-02-27 12:40:00,76.78,76.81,76.72,76.73,71025.0,68.8535,68.8804,68.7997,68.8087,71025.0
2019-02-27 12:45:00,76.73,76.78,76.73,76.75,22387.0,68.8087,68.8535,68.8087,68.8266,22387.0
2019-02-27 12:50:00,76.74,76.91,76.74,76.86,587463.0,68.8177,68.9701,68.8177,68.9253,587463.0
2019-02-27 12:55:00,76.85,76.86,76.73,76.74,26980.0,68.9163,68.9253,68.8087,68.8177,26980.0
2019-02-27 13:00:00,76.73,76.82,76.7,76.82,33166.0,68.8087,68.8894,68.7818,68.8894,33166.0
2019-02-27 13:05:00,76.82,76.94,76.82,76.93,15437.0,68.8894,68.997,68.8894,68.988,15437.0
2019-02-27 13:10:00,76.93,76.99,76.9,76.98,16654.0,68.988,69.0419,68.9611,69.0329,16654.0
2019-02-27 13:15:00,77.0,77.05,76.99,77.04,29826.0,69.0508,69.0957,69.0419,69.0867,29826.0
2019-02-27 13:20:00,77.05,77.08,77.05,77.05,22848.0,69.0957,69.1226,69.0957,69.0957,22848.0
2019-02-27 13:25:00,77.04,77.06,76.97,76.98,21306.0,69.0867,69.1046,69.0239,69.0329,21306.0
2019-02-27 13:30:00,76.98,77.0,76.93,76.98,29621.0,69.0329,69.0508,68.988,69.0329,29621.0
2019-02-27 13:35:00,76.98,76.99,76.93,76.93,35872.0,69.0329,69.0419,68.988,68.988,35872.0
2019-02-27 13:40:00,76.94,76.94,76.84,76.84,129286.0,68.997,68.997,68.9073,68.9073,129286.0
2019-02-27 13:45:00,76.84,76.9,76.84,76.9,22782.0,68.9073,68.9611,68.9073,68.9611,22782.0
2019-02-27 13:50:00,76.91,76.97,76.88,76.97,23506.0,68.9701,69.0239,68.9432,69.0239,23506.0
2019-02-27 13:55:00,76.96,77.07,76.95,77.03,115704.0,69.0149,69.1136,69.006,69.0777,115704.0
2019-02-27 14:00:00,77.04,77.05,76.96,77.02,38395.0,69.0867,69.0957,69.0149,69.0688,38395.0
2019-02-27 14:05:00,77.02,77.03,76.98,77.01,23157.0,69.0688,69.0777,69.0329,69.0598,23157.0
2019-02-27 14:10:00,77.0,77.08,76.96,77.06,33582.0,69.0508,69.1226,69.0149,69.1046,33582.0
2019-02-27 14:15:00,77.06,77.11,77.06,77.09,25662.0,69.1046,69.1495,69.1046,69.1315,25662.0
2019-02-27 14:20:00,77.1,77.11,77.05,77.05,29211.0,69.1405,69.1495,69.0957,69.0957,29211.0
2019-02-27 14:25:00,77.06,77.12,77.04,77.11,35464.0,69.1046,69.1584,69.0867,69.1495,35464.0
2019-02-27 14:30:00,77.11,77.2,77.1,77.19,43758.0,69.1495,69.2302,69.1405,69.2212,43758.0
2019-02-27 14:35:00,77.18,77.22,77.16,77.22,41274.0,69.2122,69.2481,69.1943,69.2481,41274.0
2019-02-27 14:40:00,77.21,77.29,77.21,77.25,57639.0,69.2391,69.3109,69.2391,69.275,57639.0
2019-02-27 14:45:00,77.24,77.28,77.22,77.27,35278.0,69.266,69.3019,69.2481,69.2929,35278.0
2019-02-27 14:50:00,77.26,77.26,77.15,77.19,56294.0,69.284,69.284,69.1853,69.2212,56294.0
2019-02-27 14:55:00,77.19,77.22,77.16,77.21,44358.0,69.2212,69.2481,69.1943,69.2391,44358.0
2019-02-27 15:00:00,77.21,77.24,77.16,77.17,45101.0,69.2391,69.266,69.1943,69.2033,45101.0
2019-02-27 15:05:00,77.18,77.25,77.17,77.23,40110.0,69.2122,69.275,69.2033,69.2571,40110.0
2019-02-27 15:10:00,77.23,77.26,77.2,77.21,42231.0,69.2571,69.284,69.2302,69.2391,42231.0
2019-02-27 15:15:00,77.21,77.25,77.2,77.22,32688.0,69.2391,69.275,69.2302,69.2481,32688.0
2019-02-27 15:20:00,77.2,77.23,77.17,77.2,50754.0,69.2302,69.2571,69.2033,69.2302,50754.0
2019-02-27 15:25:00,77.2,77.21,77.13,77.14,55981.0,69.2302,69.2391,69.1674,69.1764,55981.0
2019-02-27 15:30:00,77.14,77.22,77.13,77.2,47965.0,69.1764,69.2481,69.1674,69.2302,47965.0
2019-02-27 15:35:00,77.2,77.33,77.19,77.29,82992.0,69.2302,69.3468,69.2212,69.3109,82992.0
2019-02-27 15:40:00,77.28,77.29,77.23,77.26,82966.0,69.3019,69.3109,69.2571,69.284,82966.0
2019-02-27 15:45:00,77.26,77.26,77.19,77.23,80449.0,69.284,69.284,69.2212,69.2571,80449.0
2019-02-27 15:50:00,77.23,77.23,77.09,77.15,148429.0,69.2571,69.2571,69.1315,69.1853,148429.0
2019-02-27 15:55:00,77.15,77.23,77.11,77.23,320680.0,69.1853,69.2571,69.1495,69.2571,320680.0
2019-02-28 09:30:00,77.01,77.4,77.01,77.25,85305.0,69.0598,69.4095,69.0598,69.275,85305.0
2019-02-28 09:35:00,77.28,77.59,77.18,77.59,67103.0,69.3019,69.5799,69.2122,69.5799,67103.0
2019-02-28 09:40:00,77.57,77.65,77.51,77.64,24097.0,69.562,69.6337,69.5082,69.6247,24097.0
2019-02-28 09:45:00,77.64,77.92,77.61,77.79,146689.0,69.6247,69.8758,69.5978,69.7593,146689.0
2019-02-28 09:50:00,77.79,77.79,77.6,77.61,50087.0,69.7593,69.7593,69.5889,69.5978,50087.0
2019-02-28 09:55:00,77.6,77.84,77.55,77.68,126305.0,69.5889,69.8041,69.544,69.6606,126305.0
2019-02-28 10:00:00,77.65,77.66,77.45,77.56,43495.0,69.6337,69.6427,69.4544,69.553,43495.0
2019-02-28 10:05:00,77.58,77.61,77.49,77.5,47667.0,69.5709,69.5978,69.4902,69.4992,47667.0
2019-02-28 10:10:00,77.5,77.72,77.44,77.68,50178.0,69.4992,69.6965,69.4454,69.6606,50178.0
2019-02-28 10:15:00,77.68,77.83,77.61,77.83,29991.0,69.6606,69.7951,69.5978,69.7951,29991.0
2019-02-28 10:20:00,77.82,77.84,77.73,77.73,27534.0,69.7862,69.8041,69.7055,69.7055,27534.0
2019-02-28 10:25:00,77.72,77.77,77.65,77.77,30498.0,69.6965,69.7413,69.6337,69.7413,30498.0
2019-02-28 10:30:00,77.77,77.87,77.77,77.86,25012.0,69.7413,69.831,69.7413,69.822,25012.0
2019-02-28 10:35:00,77.85,77.9,77.81,77.82,27466.0,69.8131,69.8579,69.7772,69.7862,27466.0
2019-02-28 10:40:00,77.83,77.86,77.75,77.75,30552.0,69.7951,69.822,69.7234,69.7234,30552.0
2019-02-28 10:45:00,77.74,77.75,77.69,77.71,19398.0,69.7144,69.7234,69.6696,69.6875,19398.0
2019-02-28 10:50:00,77.7,77.71,77.58,77.66,149549.0,69.6786,69.6875,69.5709,69.6427,149549.0
2019-02-28 10:55:00,77.66,77.72,77.63,77.7,26158.0,69.6427,69.6965,69.6158,69.6786,26158.0
2019-02-28 11:00:00,77.7,77.71,77.62,77.63,41270.0,69.6786,69.6875,69.6068,69.6158,41270.0
2019-02-28 11:05:00,77.63,77.66,77.53,77.54,37152.0,69.6158,69.6427,69.5261,69.5351,37152.0
2019-02-28 11:10:00,77.54,77.57,77.47,77.57,20631.0,69.5351,69.562,69.4723,69.562,20631.0
2019-02-28 11:15:00,77.57,77.64,77.57,77.64,29004.0,69.562,69.6247,69.562,69.6247,29004.0
2019-02-28 11:20:00,77.64,77.67,77.56,77.62,32715.0,69.6247,69.6517,69.553,69.6068,32715.0
2019-02-28 11:25:00,77.62,77.68,77.61,77.62,41730.0,69.6068,69.6606,69.5978,69.6068,41730.0
2019-02-28 11:30:00,77.62,77.69,77.59,77.66,96879.0,69.6068,69.6696,69.5799,69.6427,96879.0
2019-02-28 11:35:00,77.66,77.72,77.62,77.72,37511.0,69.6427,69.6965,69.6068,69.6965,37511.0
2019-02-28 11:40:00,77.73,77.82,77.72,77.78,163663.0,69.7055,69.7862,69.6965,69.7503,163663.0
2019-02-28 11:45:00,77.78,77.79,77.74,77.76,23682.0,69.7503,69.7593,69.7144,69.7324,23682.0
2019-02-28 11:50:00,77.77,77.9,77.76,77.84,27012.0,69.7413,69.8579,69.7324,69.8041,27012.0
2019-02-28 11:55:00,77.85,77.87,77.82,77.86,24357.0,69.8131,69.831,69.7862,69.822,24357.0
2019-02-28 12:00:00,77.86,77.95,77.85,77.89,99952.0,69.822,69.9027,69.8131,69.8489,99952.0
2019-02-28 12:05:00,77.89,77.96,77.88,77.95,34235.0,69.8489,69.9117,69.84,69.9027,34235.0
2019-02-28 12:10:00,77.95,77.96,77.91,77.93,20574.0,69.9027,69.9117,69.8669,69.8848,20574.0
2019-02-28 12:15:00,77.92,77.99,77.92,77.98,22240.0,69.8758,69.9386,69.8758,69.9296,22240.0
2019-02-28 12:20:00,77.98,78.06,77.98,78.03,76711.0,69.9296,70.0014,69.9296,69.9745,76711.0
2019-02-28 12:25:00,78.03,78.05,77.96,77.98,35466.0,69.9745,69.9924,69.9117,69.9296,35466.0
2019-02-28 12:30:00,77.98,78.02,77.92,77.95,26646.0,69.9296,69.9655,69.8758,69.9027,26646.0
2019-02-28 12:35:00,77.96,77.97,77.86,77.9,43467.0,69.9117,69.9207,69.822,69.8579,43467.0
2019-02-28 12:40:00,77.9,77.95,77.89,77.91,17538.0,69.8579,69.9027,69.8489,69.8669,17538.0
2019-02-28 12:45:00,77.92,77.92,77.87,77.89,31418.0,69.8758,69.8758,69.831,69.8489,31418.0
2019-02-28 12:50:00,77.89,77.89,77.82,77.84,29397.0,69.8489,69.8489,69.7862,69.8041,29397.0
2019-02-28 12:55:00,77.83,77.89,77.82,77.88,20576.0,69.7951,69.8489,69.7862,69.84,20576.0
2019-02-28 13:00:00,77.89,77.92,77.88,77.91,18715.0,69.8489,69.8758,69.84,69.8669,18715.0
2019-02-28 13:05:00,77.91,77.92,77.88,77.89,13696.0,69.8669,69.8758,69.84,69.8489,13696.0
2019-02-28 13:10:00,77.9,77.92,77.88,77.9,27868.0,69.8579,69.8758,69.84,69.8579,27868.0
2019-02-28 13:15:00,77.9,77.94,77.87,77.94,52263.0,69.8579,69.8938,69.831,69.8938,52263.0
2019-02-28 13:20:00,77.93,77.94,77.87,77.9,27054.0,69.8848,69.8938,69.831,69.8579,27054.0
2019-02-28 13:25:00,77.91,77.92,77.86,77.86,21374.0,69.8669,69.8758,69.822,69.822,21374.0
2019-02-28 13:30:00,77.87,77.88,77.82,77.88,54088.0,69.831,69.84,69.7862,69.84,54088.0
2019-02-28 13:35:00,77.88,78.0,77.88,77.97,58072.0,69.84,69.9476,69.84,69.9207,58072.0
2019-02-28 13:40:00,77.96,77.96,77.92,77.92,18464.0,69.9117,69.9117,69.8758,69.8758,18464.0
2019-02-28 13:45:00,77.92,77.93,77.86,77.88,18508.0,69.8758,69.8848,69.822,69.84,18508.0
2019-02-28 13:50:00,77.89,77.9,77.86,77.9,27235.0,69.8489,69.8579,69.822,69.8579,27235.0
2019-02-28 13:55:00,77.89,77.92,77.88,77.89,22369.0,69.8489,69.8758,69.84,69.8489,22369.0
2019-02-28 14:00:00,77.9,77.95,77.89,77.93,26893.0,69.8579,69.9027,69.8489,69.8848,26893.0
2019-02-28 14:05:00,77.92,77.94,77.9,77.91,19296.0,69.8758,69.8938,69.8579,69.8669,19296.0
2019-02-28 14:10:00,77.92,77.92,77.88,77.9,34817.0,69.8758,69.8758,69.84,69.8579,34817.0
2019-02-28 14:15:00,77.9,77.9,77.86,77.88,34662.0,69.8579,69.8579,69.822,69.84,34662.0
2019-02-28 14:20:00,77.88,77.91,77.84,77.9,33641.0,69.84,69.8669,69.8041,69.8579,33641.0
2019-02-28 14:25:00,77.9,77.95,77.88,77.93,37246.0,69.8579,69.9027,69.84,69.8848,37246.0
2019-02-28 14:30:00,77.93,77.93,77.83,77.86,65893.0,69.8848,69.8848,69.7951,69.822,65893.0
2019-02-28 14:35:00,77.87,77.91,77.87,77.89,22254.0,69.831,69.8669,69.831,69.8489,22254.0
2019-02-28 14:40:00,77.88,77.89,77.83,77.86,36059.0,69.84,69.8489,69.7951,69.822,36059.0
2019-02-28 14:45:00,77.85,77.89,77.84,77.89,25007.0,69.8131,69.8489,69.8041,69.8489,25007.0
2019-02-28 14:50:00,77.89,77.89,77.84,77.86,41946.0,69.8489,69.8489,69.8041,69.822,41946.0
2019-02-28 14:55:00,77.86,77.89,77.79,77.81,53557.0,69.822,69.8489,69.7593,69.7772,53557.0
2019-02-28 15:00:00,77.8,77.84,77.78,77.82,69586.0,69.7682,69.8041,69.7503,69.7862,69586.0
2019-02-28 15:05:00,77.82,77.85,77.8,77.82,88731.0,69.7862,69.8131,69.7682,69.7862,88731.0
2019-02-28 15:10:00,77.82,77.85,77.76,77.78,75931.0,69.7862,69.8131,69.7324,69.7503,75931.0
2019-02-28 15:15:00,77.76,77.82,77.73,77.78,69807.0,69.7324,69.7862,69.7055,69.7503,69807.0
2019-02-28 15:20:00,77.78,77.83,77.73,77.76,84182.0,69.7503,69.7951,69.7055,69.7324,84182.0
2019-02-28 15:25:00,77.76,77.8,77.75,77.77,57315.0,69.7324,69.7682,69.7234,69.7413,57315.0
2019-02-28 15:30:00,77.78,77.85,77.75,77.84,48925.0,69.7503,69.8131,69.7234,69.8041,48925.0
2019-02-28 15:35:00,77.83,77.88,77.79,77.82,65700.0,69.7951,69.84,69.7593,69.7862,65700.0
2019-02-28 15:40:00,77.83,77.83,77.66,77.7,90510.0,69.7951,69.7951,69.6427,69.6786,90510.0
2019-02-28 15:45:00,77.7,77.73,77.61,77.72,137170.0,69.6786,69.7055,69.5978,69.6965,137170.0
2019-02-28 15:50:00,77.72,77.76,77.68,77.71,153759.0,69.6965,69.7324,69.6606,69.6875,153759.0
2019-02-28 15:55:00,77.71,77.71,77.56,77.61,485105.0,69.6875,69.6875,69.553,69.5978,485105.0
2019-03-01 09:30:00,77.99,78.22,77.9,77.94,146914.0,69.9386,70.1449,69.8579,69.8938,146914.0
2019-03-01 09:35:00,77.94,77.96,77.7,77.85,57748.0,69.8938,69.9117,69.6786,69.8131,57748.0
2019-03-01 09:40:00,77.84,77.9,77.68,77.88,51378.0,69.8041,69.8579,69.6606,69.84,51378.0
2019-03-01 09:45:00,77.87,78.04,77.87,78.01,32580.0,69.831,69.9835,69.831,69.9566,32580.0
2019-03-01 09:50:00,78.01,78.19,78.0,78.13,35665.0,69.9566,70.118,69.9476,70.0642,35665.0
2019-03-01 09:55:00,78.12,78.2,78.06,78.17,25209.0,70.0552,70.1269,70.0014,70.1,25209.0
2019-03-01 10:00:00,78.15,78.25,78.04,78.2,42408.0,70.0821,70.1718,69.9835,70.1269,42408.0
2019-03-01 10:05:00,78.2,78.24,78.02,78.17,68654.0,70.1269,70.1628,69.9655,70.1,68654.0
2019-03-01 10:10:00,78.16,78.17,77.97,78.02,47868.0,70.0911,70.1,69.9207,69.9655,47868.0
2019-03-01 10:15:00,78.02,78.03,77.94,78.03,55449.0,69.9655,69.9745,69.8938,69.9745,55449.0
2019-03-01 10:20:00,78.02,78.03,77.83,77.86,37300.0,69.9655,69.9745,69.7951,69.822,37300.0
2019-03-01 10:25:00,77.86,77.86,77.74,77.82,40830.0,69.822,69.822,69.7144,69.7862,40830.0
2019-03-01 10:30:00,77.82,77.92,77.78,77.9,41100.0,69.7862,69.8758,69.7503,69.8579,41100.0
2019-03-01 10:35:00,77.9,77.99,77.89,77.99,41353.0,69.8579,69.9386,69.8489,69.9386,41353.0
2019-03-01 10:40:00,77.98,78.0,77.95,78.0,27907.0,69.9296,69.9476,69.9027,69.9476,27907.0
2019-03-01 10:45:00,77.99,77.99,77.88,77.88,32529.0,69.9386,69.9386,69.84,69.84,32529.0
2019-03-01 10:50:00,77.88,77.9,77.83,77.85,27007.0,69.84,69.8579,69.7951,69.8131,27007.0
2019-03-01 10:55:00,77.85,77.88,77.76,77.8,30469.0,69.8131,69.84,69.7324,69.7682,30469.0
2019-03-01 11:00:00,77.8,77.93,77.75,77.93,149145.0,69.7682,69.8848,69.7234,69.8848,149145.0
2019-03-01 11:05:00,77.91,77.93,77.85,77.91,96951.0,69.8669,69.8848,69.8131,69.8669,96951.0
2019-03-01 11:10:00,77.9,77.95,77.8,77.87,71525.0,69.8579,69.9027,69.7682,69.831,71525.0
2019-03-01 11:15:00,77.87,77.97,77.85,77.95,37115.0,69.831,69.9207,69.8131,69.9027,37115.0
2019-03-01 11:20:00,77.95,77.98,77.87,77.96,27174.0,69.9027,69.9296,69.831,69.9117,27174.0
2019-03-01 11:25:00,77.96,78.01,77.94,77.97,26386.0,69.9117,69.9566,69.8938,69.9207,26386.0
2019-03-01 11:30:00,77.97,77.99,77.91,77.94,34097.0,69.9207,69.9386,69.8669,69.8938,34097.0
2019-03-01 11:35:00,77.93,77.97,77.92,77.92,27720.0,69.8848,69.9207,69.8758,69.8758,27720.0
2019-03-01 11:40:00,77.92,77.93,77.82,77.84,27307.0,69.8758,69.8848,69.7862,69.8041,27307.0
2019-03-01 11:45:00,77.85,77.91,77.84,77.9,22690.0,69.8131,69.8669,69.8041,69.8579,22690.0
2019-03-01 11:50:00,77.89,77.97,77.86,77.91,24598.0,69.8489,69.9207,69.822,69.8669,24598.0
2019-03-01 11:55:00,77.91,78.06,77.89,78.06,15376.0,69.8669,70.0014,69.8489,70.0014,15376.0
2019-03-01 12:00:00,78.07,78.17,78.07,78.16,30755.0,70.0104,70.1,70.0104,70.0911,30755.0
2019-03-01 12:05:00,78.16,78.24,78.16,78.21,16375.0,70.0911,70.1628,70.0911,70.1359,16375.0
2019-03-01 12:10:00,78.2,78.23,78.15,78.2,28544.0,70.1269,70.1538,70.0821,70.1269,28544.0
2019-03-01 12:15:00,78.2,78.29,78.19,78.27,89828.0,70.1269,70.2076,70.118,70.1897,89828.0
2019-03-01 12:20:00,78.26,78.26,78.16,78.19,104965.0,70.1807,70.1807,70.0911,70.118,104965.0
2019-03-01 12:25:00,78.19,78.3,78.19,78.29,27723.0,70.118,70.2166,70.118,70.2076,27723.0
2019-03-01 12:30:00,78.29,78.32,78.19,78.21,85318.0,70.2076,70.2345,70.118,70.1359,85318.0
2019-03-01 12:35:00,78.2,78.25,78.2,78.23,31537.0,70.1269,70.1718,70.1269,70.1538,31537.0
2019-03-01 12:40:00,78.23,78.4,78.23,78.4,43102.0,70.1538,70.3063,70.1538,70.3063,43102.0
2019-03-01 12:45:00,78.4,78.45,78.37,78.42,89176.0,70.3063,70.3511,70.2794,70.3242,89176.0
2019-03-01 12:50:00,78.42,78.48,78.4,78.42,34818.0,70.3242,70.378,70.3063,70.3242,34818.0
2019-03-01 12:55:00,78.41,78.45,78.39,78.4,25243.0,70.3153,70.3511,70.2973,70.3063,25243.0
2019-03-01 13:00:00,78.4,78.44,78.37,78.4,19826.0,70.3063,70.3422,70.2794,70.3063,19826.0
2019-03-01 13:05:00,78.4,78.46,78.37,78.44,15437.0,70.3063,70.3601,70.2794,70.3422,15437.0
2019-03-01 13:10:00,78.45,78.47,78.43,78.45,40867.0,70.3511,70.3691,70.3332,70.3511,40867.0
2019-03-01 13:15:00,78.45,78.45,78.34,78.34,45406.0,70.3511,70.3511,70.2525,70.2525,45406.0
2019-03-01 13:20:00,78.35,78.37,78.33,78.35,34905.0,70.2615,70.2794,70.2435,70.2615,34905.0
2019-03-01 13:25:00,78.35,78.36,78.33,78.34,11403.0,70.2615,70.2704,70.2435,70.2525,11403.0
2019-03-01 13:30:00,78.33,78.37,78.33,78.36,17383.0,70.2435,70.2794,70.2435,70.2704,17383.0
2019-03-01 13:35:00,78.36,78.45,78.35,78.43,32754.0,70.2704,70.3511,70.2615,70.3332,32754.0
2019-03-01 13:40:00,78.44,78.45,78.4,78.41,18605.0,70.3422,70.3511,70.3063,70.3153,18605.0
2019-03-01 13:45:00,78.41,78.45,78.4,78.44,16391.0,70.3153,70.3511,70.3063,70.3422,16391.0
2019-03-01 13:50:00,78.44,78.45,78.4,78.44,15699.0,70.3422,70.3511,70.3063,70.3422,15699.0
2019-03-01 13:55:00,78.44,78.45,78.42,78.44,16811.0,70.3422,70.3511,70.3242,70.3422,16811.0
2019-03-01 14:00:00,78.44,78.45,78.39,78.42,33372.0,70.3422,70.3511,70.2973,70.3242,33372.0
2019-03-01 14:05:00,78.41,78.46,78.4,78.46,42008.0,70.3153,70.3601,70.3063,70.3601,42008.0
2019-03-01 14:10:00,78.47,78.53,78.43,78.45,69376.0,70.3691,70.4229,70.3332,70.3511,69376.0
2019-03-01 14:15:00,78.44,78.49,78.43,78.49,38354.0,70.3422,70.387,70.3332,70.387,38354.0
2019-03-01 14:20:00,78.48,78.61,78.48,78.61,22141.0,70.378,70.4946,70.378,70.4946,22141.0
2019-03-01 14:25:00,78.62,78.66,78.59,78.62,38785.0,70.5036,70.5394,70.4767,70.5036,38785.0
2019-03-01 14:30:00,78.63,78.63,78.56,78.59,24107.0,70.5125,70.5125,70.4498,70.4767,24107.0
2019-03-01 14:35:00,78.58,78.61,78.57,78.58,21176.0,70.4677,70.4946,70.4587,70.4677,21176.0
2019-03-01 14:40:00,78.58,78.67,78.54,78.67,47323.0,70.4677,70.5484,70.4318,70.5484,47323.0
2019-03-01 14:45:00,78.67,78.67,78.55,78.57,24825.0,70.5484,70.5484,70.4408,70.4587,24825.0
2019-03-01 14:50:00,78.57,78.65,78.56,78.64,31394.0,70.4587,70.5305,70.4498,70.5215,31394.0
2019-03-01 14:55:00,78.65,78.71,78.64,78.7,39037.0,70.5305,70.5843,70.5215,70.5753,39037.0
2019-03-01 15:00:00,78.7,78.73,78.66,78.68,58656.0,70.5753,70.6022,70.5394,70.5574,58656.0
2019-03-01 15:05:00,78.68,78.68,78.6,78.61,32868.0,70.5574,70.5574,70.4856,70.4946,32868.0
2019-03-01 15:10:00,78.61,78.63,78.56,78.56,24002.0,70.4946,70.5125,70.4498,70.4498,24002.0
2019-03-01 15:15:00,78.56,78.57,78.51,78.55,36322.0,70.4498,70.4587,70.4049,70.4408,36322.0
2019-03-01 15:20:00,78.54,78.59,78.54,78.59,22684.0,70.4318,70.4767,70.4318,70.4767,22684.0
2019-03-01 15:25:00,78.59,78.63,78.56,78.62,36841.0,70.4767,70.5125,70.4498,70.5036,36841.0
2019-03-01 15:30:00,78.62,78.64,78.57,78.58,43327.0,70.5036,70.5215,70.4587,70.4677,43327.0
2019-03-01 15:35:00,78.57,78.65,78.54,78.64,47986.0,70.4587,70.5305,70.4318,70.5215,47986.0
2019-03-01 15:40:00,78.65,78.71,78.6,78.7,67289.0,70.5305,70.5843,70.4856,70.5753,67289.0
2019-03-01 15:45:00,78.7,78.74,78.59,78.6,94645.0,70.5753,70.6112,70.4767,70.4856,94645.0
2019-03-01 15:50:00,78.59,78.6,78.48,78.5,137915.0,70.4767,70.4856,70.378,70.396,137915.0
2019-03-01 15:55:00,78.5,78.6,78.47,78.58,287517.0,70.396,70.4856,70.3691,70.4677,287517.0
2019-03-04 09:30:00,78.84,78.97,78.64,78.86,120797.0,70.7009,70.8174,70.5215,70.7188,120797.0
2019-03-04 09:35:00,78.86,78.92,78.69,78.83,27684.0,70.7188,70.7726,70.5663,70.6919,27684.0
2019-03-04 09:40:00,78.79,78.95,78.76,78.92,51041.0,70.656,70.7995,70.6291,70.7726,51041.0
2019-03-04 09:45:00,78.92,78.93,78.81,78.81,39948.0,70.7726,70.7816,70.674,70.674,39948.0
2019-03-04 09:50:00,78.82,78.84,78.59,78.63,46147.0,70.6829,70.7009,70.4767,70.5125,46147.0
2019-03-04 09:55:00,78.64,78.9,78.6,78.81,344936.0,70.5215,70.7547,70.4856,70.674,344936.0
2019-03-04 10:00:00,78.8,78.83,78.55,78.56,48485.0,70.665,70.6919,70.4408,70.4498,48485.0
2019-03-04 10:05:00,78.56,78.58,78.36,78.4,39812.0,70.4498,70.4677,70.2704,70.3063,39812.0
2019-03-04 10:10:00,78.39,78.48,78.34,78.45,27841.0,70.2973,70.378,70.2525,70.3511,27841.0
2019-03-04 10:15:00,78.47,78.58,78.38,78.57,36325.0,70.3691,70.4677,70.2884,70.4587,36325.0
2019-03-04 10:20:00,78.58,78.66,78.57,78.64,23378.0,70.4677,70.5394,70.4587,70.5215,23378.0
2019-03-04 10:25:00,78.65,78.77,78.6,78.63,29348.0,70.5305,70.6381,70.4856,70.5125,29348.0
2019-03-04 10:30:00,78.64,78.7,78.48,78.53,38564.0,70.5215,70.5753,70.378,70.4229,38564.0
2019-03-04 10:35:00,78.52,78.54,78.45,78.47,35249.0,70.4139,70.4318,70.3511,70.3691,35249.0
2019-03-04 10:40:00,78.46,78.53,78.37,78.5,22848.0,70.3601,70.4229,70.2794,70.396,22848.0
2019-03-04 10:45:00,78.49,78.56,78.46,78.46,41061.0,70.387,70.4498,70.3601,70.3601,41061.0
2019-03-04 10:50:00,78.45,78.47,78.34,78.43,51303.0,70.3511,70.3691,70.2525,70.3332,51303.0
2019-03-04 10:55:00,78.43,78.52,78.42,78.52,38707.0,70.3332,70.4139,70.3242,70.4139,38707.0
2019-03-04 11:00:00,78.52,78.53,78.45,78.53,39907.0,70.4139,70.4229,70.3511,70.4229,39907.0
2019-03-04 11:05:00,78.53,78.56,78.39,78.42,56256.0,70.4229,70.4498,70.2973,70.3242,56256.0
2019-03-04 11:10:00,78.41,78.47,78.38,78.43,67873.0,70.3153,70.3691,70.2884,70.3332,67873.0
2019-03-04 11:15:00,78.43,78.46,78.32,78.35,59009.0,70.3332,70.3601,70.2345,70.2615,59009.0
2019-03-04 11:20:00,78.34,78.35,78.12,78.16,32716.0,70.2525,70.2615,70.0552,70.0911,32716.0
2019-03-04 11:25:00,78.18,78.2,78.05,78.11,25022.0,70.109,70.1269,69.9924,70.0462,25022.0
2019-03-04 11:30:00,78.1,78.14,78.04,78.11,56632.0,70.0373,70.0731,69.9835,70.0462,56632.0
2019-03-04 11:35:00,78.1,78.18,78.1,78.15,47270.0,70.0373,70.109,70.0373,70.0821,47270.0
2019-03-04 11:40:00,78.16,78.18,78.01,78.03,64840.0,70.0911,70.109,69.9566,69.9745,64840.0
2019-03-04 11:45:00,78.06,78.08,77.95,78.01,78557.0,70.0014,70.0193,69.9027,69.9566,78557.0
2019-03-04 11:50:00,78.01,78.05,77.84,77.91,61189.0,69.9566,69.9924,69.8041,69.8669,61189.0
2019-03-04 11:55:00,77.9,77.92,77.79,77.82,75276.0,69.8579,69.8758,69.7593,69.7862,75276.0
2019-03-04 12:00:00,77.83,77.96,77.77,77.95,32792.0,69.7951,69.9117,69.7413,69.9027,32792.0
2019-03-04 12:05:00,77.95,77.96,77.86,77.93,26427.0,69.9027,69.9117,69.822,69.8848,26427.0
2019-03-04 12:10:00,77.92,77.92,77.77,77.79,30628.0,69.8758,69.8758,69.7413,69.7593,30628.0
2019-03-04 12:15:00,77.79,77.82,77.56,77.59,51567.0,69.7593,69.7862,69.553,69.5799,51567.0
2019-03-04 12:20:00,77.58,77.65,77.51,77.6,91059.0,69.5709,69.6337,69.5082,69.5889,91059.0
2019-03-04 12:25:00,77.61,77.66,77.47,77.66,56621.0,69.5978,69.6427,69.4723,69.6427,56621.0
2019-03-04 12:30:00,77.65,77.77,77.64,77.74,30143.0,69.6337,69.7413,69.6247,69.7144,30143.0
2019-03-04 12:35:00,77.76,77.78,77.68,77.74,42006.0,69.7324,69.7503,69.6606,69.7144,42006.0
2019-03-04 12:40:00,77.73,77.74,77.65,77.67,40634.0,69.7055,69.7144,69.6337,69.6517,40634.0
2019-03-04 12:45:00,77.67,77.69,77.59,77.69,34482.0,69.6517,69.6696,69.5799,69.6696,34482.0
2019-03-04 12:50:00,77.68,77.88,77.68,77.82,47662.0,69.6606,69.84,69.6606,69.7862,47662.0
2019-03-04 12:55:00,77.81,77.81,77.7,77.79,25737.0,69.7772,69.7772,69.6786,69.7593,25737.0
2019-03-04 13:00:00,77.78,77.78,77.68,77.69,23831.0,69.7503,69.7503,69.6606,69.6696,23831.0
2019-03-04 13:05:00,77.68,77.72,77.65,77.7,35111.0,69.6606,69.6965,69.6337,69.6786,35111.0
2019-03-04 13:10:00,77.68,77.78,77.67,77.73,25862.0,69.6606,69.7503,69.6517,69.7055,25862.0
2019-03-04 13:15:00,77.75,77.91,77.72,77.9,34149.0,69.7234,69.8669,69.6965,69.8579,34149.0
2019-03-04 13:20:00,77.91,78.0,77.91,77.98,37951.0,69.8669,69.9476,69.8669,69.9296,37951.0
2019-03-04 13:25:00,77.99,78.02,77.93,78.0,46351.0,69.9386,69.9655,69.8848,69.9476,46351.0
2019-03-04 13:30:00,78.0,78.01,77.93,77.93,23027.0,69.9476,69.9566,69.8848,69.8848,23027.0
2019-03-04 13:35:00,77.93,77.98,77.92,77.92,14469.0,69.8848,69.9296,69.8758,69.8758,14469.0
2019-03-04 13:40:00,77.93,78.0,77.91,78.0,25718.0,69.8848,69.9476,69.8669,69.9476,25718.0
2019-03-04 13:45:00,77.99,78.02,77.95,78.01,22198.0,69.9386,69.9655,69.9027,69.9566,22198.0
2019-03-04 13:50:00,78.01,78.02,77.96,78.0,54160.0,69.9566,69.9655,69.9117,69.9476,54160.0
2019-03-04 13:55:00,78.0,78.08,77.95,78.07,95917.0,69.9476,70.0193,69.9027,70.0104,95917.0
2019-03-04 14:00:00,78.07,78.11,78.05,78.08,32078.0,70.0104,70.0462,69.9924,70.0193,32078.0
2019-03-04 14:05:00,78.08,78.13,78.05,78.06,36845.0,70.0193,70.0642,69.9924,70.0014,36845.0
2019-03-04 14:10:00,78.06,78.07,78.01,78.05,28919.0,70.0014,70.0104,69.9566,69.9924,28919.0
2019-03-04 14:15:00,78.03,78.11,78.02,78.11,20950.0,69.9745,70.0462,69.9655,70.0462,20950.0
2019-03-04 14:20:00,78.11,78.14,78.06,78.14,28744.0,70.0462,70.0731,70.0014,70.0731,28744.0
2019-03-04 14:25:00,78.13,78.18,78.1,78.17,18682.0,70.0642,70.109,70.0373,70.1,18682.0
2019-03-04 14:30:00,78.18,78.21,78.15,78.16,25962.0,70.109,70.1359,70.0821,70.0911,25962.0
2019-03-04 14:35:00,78.16,78.18,78.12,78.14,24324.0,70.0911,70.109,70.0552,70.0731,24324.0
2019-03-04 14:40:00,78.14,78.23,78.14,78.23,28979.0,70.0731,70.1538,70.0731,70.1538,28979.0
2019-03-04 14:45:00,78.23,78.23,78.2,78.22,37851.0,70.1538,70.1538,70.1269,70.1449,37851.0
2019-03-04 14:50:00,78.22,78.34,78.22,78.31,92233.0,70.1449,70.2525,70.1449,70.2256,92233.0
2019-03-04 14:55:00,78.3,78.37,78.24,78.25,68231.0,70.2166,70.2794,70.1628,70.1718,68231.0
2019-03-04 15:00:00,78.25,78.3,78.14,78.15,41391.0,70.1718,70.2166,70.0731,70.0821,41391.0
2019-03-04 15:05:00,78.16,78.17,78.11,78.13,51875.0,70.0911,70.1,70.0462,70.0642,51875.0
2019-03-04 15:10:00,78.12,78.18,78.09,78.11,44351.0,70.0552,70.109,70.0283,70.0462,44351.0
2019-03-04 15:15:00,78.11,78.16,78.09,78.16,48889.0,70.0462,70.0911,70.0283,70.0911,48889.0
2019-03-04 15:20:00,78.15,78.24,78.11,78.21,63588.0,70.0821,70.1628,70.0462,70.1359,63588.0
2019-03-04 15:25:00,78.21,78.38,78.21,78.28,71072.0,70.1359,70.2884,70.1359,70.1987,71072.0
2019-03-04 15:30:00,78.27,78.36,78.25,78.29,110157.0,70.1897,70.2704,70.1718,70.2076,110157.0
2019-03-04 15:35:00,78.29,78.35,78.23,78.31,120834.0,70.2076,70.2615,70.1538,70.2256,120834.0
2019-03-04 15:40:00,78.31,78.47,78.28,78.47,130833.0,70.2256,70.3691,70.1987,70.3691,130833.0
2019-03-04 15:45:00,78.47,78.49,78.4,78.41,147652.0,70.3691,70.387,70.3063,70.3153,147652.0
2019-03-04 15:50:00,78.41,78.48,78.33,78.45,175597.0,70.3153,70.378,70.2435,70.3511,175597.0
2019-03-04 15:55:00,78.45,78.63,78.42,78.61,421357.0,70.3511,70.5125,70.3242,70.4946,421357.0
2019-03-05 09:30:00,78.56,78.6,78.29,78.53,140830.0,70.4498,70.4856,70.2076,70.4229,140830.0
2019-03-05 09:35:00,78.5,78.7,78.5,78.6,61509.0,70.396,70.5753,70.396,70.4856,61509.0
2019-03-05 09:40:00,78.6,78.68,78.54,78.59,61387.0,70.4856,70.5574,70.4318,70.4767,61387.0
2019-03-05 09:45:00,78.58,78.63,78.4,78.4,55999.0,70.4677,70.5125,70.3063,70.3063,55999.0
2019-03-05 09:50:00,78.38,78.51,78.35,78.39,51804.0,70.2884,70.4049,70.2615,70.2973,51804.0
2019-03-05 09:55:00,78.39,78.52,78.37,78.52,51255.0,70.2973,70.4139,70.2794,70.4139,51255.0
2019-03-05 10:00:00,78.54,78.62,78.49,78.57,55164.0,70.4318,70.5036,70.387,70.4587,55164.0
2019-03-05 10:05:00,78.57,78.64,78.49,78.51,40984.0,70.4587,70.5215,70.387,70.4049,40984.0
2019-03-05 10:10:00,78.5,78.65,78.46,78.59,54567.0,70.396,70.5305,70.3601,70.4767,54567.0
2019-03-05 10:15:00,78.59,78.62,78.56,78.59,34797.0,70.4767,70.5036,70.4498,70.4767,34797.0
2019-03-05 10:20:00,78.59,78.73,78.55,78.73,55540.0,70.4767,70.6022,70.4408,70.6022,55540.0
2019-03-05 10:25:00,78.71,78.71,78.59,78.68,48314.0,70.5843,70.5843,70.4767,70.5574,48314.0
2019-03-05 10:30:00,78.69,78.78,78.68,78.71,74239.0,70.5663,70.6471,70.5574,70.5843,74239.0
2019-03-05 10:35:00,78.7,78.8,78.69,78.8,136731.0,70.5753,70.665,70.5663,70.665,136731.0
2019-03-05 10:40:00,78.79,78.83,78.73,78.73,75747.0,70.656,70.6919,70.6022,70.6022,75747.0
2019-03-05 10:45:00,78.74,78.82,78.69,78.81,39795.0,70.6112,70.6829,70.5663,70.674,39795.0
2019-03-05 10:50:00,78.8,78.91,78.8,78.87,50889.0,70.665,70.7636,70.665,70.7278,50889.0
2019-03-05 10:55:00,78.87,78.89,78.76,78.76,60745.0,70.7278,70.7457,70.6291,70.6291,60745.0
2019-03-05 11:00:00,78.77,78.79,78.66,78.67,47630.0,70.6381,70.656,70.5394,70.5484,47630.0
2019-03-05 11:05:00,78.67,78.72,78.64,78.68,39314.0,70.5484,70.5933,70.5215,70.5574,39314.0
2019-03-05 11:10:00,78.69,78.7,78.61,78.66,32595.0,70.5663,70.5753,70.4946,70.5394,32595.0
2019-03-05 11:15:00,78.66,78.73,78.63,78.67,34726.0,70.5394,70.6022,70.5125,70.5484,34726.0
2019-03-05 11:20:00,78.68,78.72,78.66,78.7,33893.0,70.5574,70.5933,70.5394,70.5753,33893.0
2019-03-05 11:25:00,78.69,78.72,78.61,78.67,38116.0,70.5663,70.5933,70.4946,70.5484,38116.0
2019-03-05 11:30:00,78.66,78.71,78.64,78.66,35257.0,70.5394,70.5843,70.5215,70.5394,35257.0
2019-03-05 11:35:00,78.66,78.66,78.63,78.65,29663.0,70.5394,70.5394,70.5125,70.5305,29663.0
2019-03-05 11:40:00,78.65,78.66,78.6,78.62,29710.0,70.5305,70.5394,70.4856,70.5036,29710.0
2019-03-05 11:45:00,78.63,78.63,78.57,78.61,92565.0,70.5125,70.5125,70.4587,70.4946,92565.0
2019-03-05 11:50:00,78.61,78.62,78.55,78.61,121152.0,70.4946,70.5036,70.4408,70.4946,121152.0
2019-03-05 11:55:00,78.6,78.64,78.57,78.62,38123.0,70.4856,70.5215,70.4587,70.5036,38123.0
2019-03-05 12:00:00,78.62,78.66,78.47,78.52,464201.0,70.5036,70.5394,70.3691,70.4139,464201.0
2019-03-05 12:05:00,78.52,78.53,78.44,78.48,71300.0,70.4139,70.4229,70.3422,70.378,71300.0
2019-03-05 12:10:00,78.47,78.47,78.43,78.43,40269.0,70.3691,70.3691,70.3332,70.3332,40269.0
2019-03-05 12:15:00,78.43,78.5,78.42,78.45,53381.0,70.3332,70.396,70.3242,70.3511,53381.0
2019-03-05 12:20:00,78.44,78.47,78.43,78.45,38306.0,70.3422,70.3691,70.3332,70.3511,38306.0
2019-03-05 12:25:00,78.44,78.45,78.4,78.42,90604.0,70.3422,70.3511,70.3063,70.3242,90604.0
2019-03-05 12:30:00,78.42,78.45,78.39,78.4,28131.0,70.3242,70.3511,70.2973,70.3063,28131.0
2019-03-05 12:35:00,78.39,78.39,78.28,78.29,62491.0,70.2973,70.2973,70.1987,70.2076,62491.0
2019-03-05 12:40:00,78.28,78.28,78.22,78.25,76341.0,70.1987,70.1987,70.1449,70.1718,76341.0
2019-03-05 12:45:00,78.25,78.39,78.24,78.38,79557.0,70.1718,70.2973,70.1628,70.2884,79557.0
2019-03-05 12:50:00,78.38,78.44,78.38,78.39,39473.0,70.2884,70.3422,70.2884,70.2973,39473.0
2019-03-05 12:55:00,78.39,78.44,78.36,78.42,36421.0,70.2973,70.3422,70.2704,70.3242,36421.0
2019-03-05 13:00:00,78.41,78.44,78.35,78.43,37585.0,70.3153,70.3422,70.2615,70.3332,37585.0
2019-03-05 13:05:00,78.44,78.45,78.42,78.44,20723.0,70.3422,70.3511,70.3242,70.3422,20723.0
2019-03-05 13:10:00,78.44,78.5,78.43,78.49,23104.0,70.3422,70.396,70.3332,70.387,23104.0
2019-03-05 13:15:00,78.5,78.5,78.44,78.44,21550.0,70.396,70.396,70.3422,70.3422,21550.0
2019-03-05 13:20:00,78.45,78.49,78.42,78.49,30940.0,70.3511,70.387,70.3242,70.387,30940.0
2019-03-05 13:25:00,78.48,78.52,78.44,78.45,24587.0,70.378,70.4139,70.3422,70.3511,24587.0
2019-03-05 13:30:00,78.45,78.46,78.39,78.4,24182.0,70.3511,70.3601,70.2973,70.3063,24182.0
2019-03-05 13:35:00,78.41,78.43,78.4,78.41,31978.0,70.3153,70.3332,70.3063,70.3153,31978.0
2019-03-05 13:40:00,78.4,78.41,78.34,78.39,39213.0,70.3063,70.3153,70.2525,70.2973,39213.0
2019-03-05 13:45:00,78.38,78.43,78.38,78.41,19007.0,70.2884,70.3332,70.2884,70.3153,19007.0
2019-03-05 13:50:00,78.41,78.43,78.38,78.41,21610.0,70.3153,70.3332,70.2884,70.3153,21610.0
2019-03-05 13:55:00,78.41,78.42,78.37,78.42,23274.0,70.3153,70.3242,70.2794,70.3242,23274.0
2019-03-05 14:00:00,78.42,78.55,78.42,78.53,30952.0,70.3242,70.4408,70.3242,70.4229,30952.0
2019-03-05 14:05:00,78.53,78.54,78.5,78.5,17511.0,70.4229,70.4318,70.396,70.396,17511.0
2019-03-05 14:10:00,78.5,78.55,78.5,78.52,33108.0,70.396,70.4408,70.396,70.4139,33108.0
2019-03-05 14:15:00,78.53,78.57,78.51,78.55,24334.0,70.4229,70.4587,70.4049,70.4408,24334.0
2019-03-05 14:20:00,78.55,78.61,78.54,78.59,29700.0,70.4408,70.4946,70.4318,70.4767,29700.0
2019-03-05 14:25:00,78.59,78.62,78.57,78.59,34165.0,70.4767,70.5036,70.4587,70.4767,34165.0
2019-03-05 14:30:00,78.59,78.64,78.58,78.59,35555.0,70.4767,70.5215,70.4677,70.4767,35555.0
2019-03-05 14:35:00,78.59,78.6,78.49,78.51,49162.0,70.4767,70.4856,70.387,70.4049,49162.0
2019-03-05 14:40:00,78.52,78.55,78.46,78.5,45756.0,70.4139,70.4408,70.3601,70.396,45756.0
2019-03-05 14:45:00,78.49,78.53,78.48,78.53,32054.0,70.387,70.4229,70.378,70.4229,32054.0
2019-03-05 14:50:00,78.53,78.54,78.49,78.51,54084.0,70.4229,70.4318,70.387,70.4049,54084.0
2019-03-05 14:55:00,78.52,78.58,78.5,78.56,24568.0,70.4139,70.4677,70.396,70.4498,24568.0
2019-03-05 15:00:00,78.56,78.57,78.46,78.48,40460.0,70.4498,70.4587,70.3601,70.378,40460.0
2019-03-05 15:05:00,78.48,78.5,78.42,78.44,29877.0,70.378,70.396,70.3242,70.3422,29877.0
2019-03-05 15:10:00,78.44,78.49,78.41,78.44,45221.0,70.3422,70.387,70.3153,70.3422,45221.0
2019-03-05 15:15:00,78.43,78.44,78.39,78.39,70277.0,70.3332,70.3422,70.2973,70.2973,70277.0
2019-03-05 15:20:00,78.39,78.39,78.3,78.34,61001.0,70.2973,70.2973,70.2166,70.2525,61001.0
2019-03-05 15:25:00,78.34,78.34,78.24,78.31,58398.0,70.2525,70.2525,70.1628,70.2256,58398.0
2019-03-05 15:30:00,78.31,78.33,78.24,78.25,136558.0,70.2256,70.2435,70.1628,70.1718,136558.0
2019-03-05 15:35:00,78.24,78.27,78.2,78.2,99372.0,70.1628,70.1897,70.1269,70.1269,99372.0
2019-03-05 15:40:00,78.21,78.32,78.2,78.32,86830.0,70.1359,70.2345,70.1269,70.2345,86830.0
2019-03-05 15:45:00,78.31,78.36,78.29,78.32,84022.0,70.2256,70.2704,70.2076,70.2345,84022.0
2019-03-05 15:50:00,78.33,78.33,78.28,78.3,113413.0,70.2435,70.2435,70.1987,70.2166,113413.0
2019-03-05 15:55:00,78.3,78.3,78.13,78.2,395061.0,70.2166,70.2166,70.0642,70.1269,395061.0
2019-03-06 09:30:00,78.11,78.22,77.87,77.87,101559.0,70.0462,70.1449,69.831,69.831,101559.0
2019-03-06 09:35:00,77.87,78.03,77.74,77.96,79625.0,69.831,69.9745,69.7144,69.9117,79625.0
2019-03-06 09:40:00,77.98,78.0,77.83,77.97,78931.0,69.9296,69.9476,69.7951,69.9207,78931.0
2019-03-06 09:45:00,77.97,77.99,77.8,77.87,64386.0,69.9207,69.9386,69.7682,69.831,64386.0
2019-03-06 09:50:00,77.87,77.98,77.87,77.97,62144.0,69.831,69.9296,69.831,69.9207,62144.0
2019-03-06 09:55:00,77.98,78.09,77.96,78.08,94640.0,69.9296,70.0283,69.9117,70.0193,94640.0
2019-03-06 10:00:00,78.07,78.12,78.02,78.05,57858.0,70.0104,70.0552,69.9655,69.9924,57858.0
2019-03-06 10:05:00,78.06,78.12,78.03,78.04,85857.0,70.0014,70.0552,69.9745,69.9835,85857.0
2019-03-06 10:10:00,78.04,78.04,77.91,77.95,66999.0,69.9835,69.9835,69.8669,69.9027,66999.0
2019-03-06 10:15:00,77.96,78.04,77.79,77.79,51778.0,69.9117,69.9835,69.7593,69.7593,51778.0
2019-03-06 10:20:00,77.8,77.8,77.67,77.74,32208.0,69.7682,69.7682,69.6517,69.7144,32208.0
2019-03-06 10:25:00,77.74,77.75,77.61,77.61,37262.0,69.7144,69.7234,69.5978,69.5978,37262.0
2019-03-06 10:30:00,77.62,77.66,77.56,77.63,22731.0,69.6068,69.6427,69.553,69.6158,22731.0
2019-03-06 10:35:00,77.62,77.66,77.59,77.62,18547.0,69.6068,69.6427,69.5799,69.6068,18547.0
2019-03-06 10:40:00,77.62,77.65,77.54,77.64,28563.0,69.6068,69.6337,69.5351,69.6247,28563.0
2019-03-06 10:45:00,77.63,77.69,77.6,77.64,28775.0,69.6158,69.6696,69.5889,69.6247,28775.0
2019-03-06 10:50:00,77.63,77.65,77.57,77.63,46384.0,69.6158,69.6337,69.562,69.6158,46384.0
2019-03-06 10:55:00,77.65,77.74,77.64,77.71,38886.0,69.6337,69.7144,69.6247,69.6875,38886.0
2019-03-06 11:00:00,77.71,77.85,77.7,77.84,23490.0,69.6875,69.8131,69.6786,69.8041,23490.0
2019-03-06 11:05:00,77.84,77.95,77.83,77.93,29547.0,69.8041,69.9027,69.7951,69.8848,29547.0
2019-03-06 11:10:00,77.93,77.93,77.81,77.81,28948.0,69.8848,69.8848,69.7772,69.7772,28948.0
2019-03-06 11:15:00,77.81,77.89,77.8,77.81,19900.0,69.7772,69.8489,69.7682,69.7772,19900.0
2019-03-06 11:20:00,77.81,77.82,77.72,77.74,31033.0,69.7772,69.7862,69.6965,69.7144,31033.0
2019-03-06 11:25:00,77.74,77.78,77.72,77.74,26308.0,69.7144,69.7503,69.6965,69.7144,26308.0
2019-03-06 11:30:00,77.75,77.76,77.66,77.69,22754.0,69.7234,69.7324,69.6427,69.6696,22754.0
2019-03-06 11:35:00,77.69,77.71,77.6,77.64,36488.0,69.6696,69.6875,69.5889,69.6247,36488.0
2019-03-06 11:40:00,77.64,77.64,77.53,77.61,28898.0,69.6247,69.6247,69.5261,69.5978,28898.0
2019-03-06 11:45:00,77.6,77.68,77.59,77.6,21633.0,69.5889,69.6606,69.5799,69.5889,21633.0
2019-03-06 11:50:00,77.58,77.61,77.52,77.61,20162.0,69.5709,69.5978,69.5171,69.5978,20162.0
2019-03-06 11:55:00,77.62,77.65,77.59,77.63,21252.0,69.6068,69.6337,69.5799,69.6158,21252.0
2019-03-06 12:00:00,77.62,77.75,77.6,77.75,22883.0,69.6068,69.7234,69.5889,69.7234,22883.0
2019-03-06 12:05:00,77.76,77.86,77.75,77.82,20791.0,69.7324,69.822,69.7234,69.7862,20791.0
2019-03-06 12:10:00,77.82,77.85,77.81,77.83,19683.0,69.7862,69.8131,69.7772,69.7951,19683.0
2019-03-06 12:15:00,77.83,77.86,77.73,77.74,23895.0,69.7951,69.822,69.7055,69.7144,23895.0
2019-03-06 12:20:00,77.73,77.76,77.67,77.68,25527.0,69.7055,69.7324,69.6517,69.6606,25527.0
2019-03-06 12:25:00,77.68,77.7,77.62,77.67,20823.0,69.6606,69.6786,69.6068,69.6517,20823.0
2019-03-06 12:30:00,77.67,77.75,77.67,77.75,16073.0,69.6517,69.7234,69.6517,69.7234,16073.0
2019-03-06 12:35:00,77.75,77.85,77.74,77.79,30635.0,69.7234,69.8131,69.7144,69.7593,30635.0
2019-03-06 12:40:00,77.78,77.84,77.77,77.81,17689.0,69.7503,69.8041,69.7413,69.7772,17689.0
2019-03-06 12:45:00,77.81,77.82,77.75,77.76,20329.0,69.7772,69.7862,69.7234,69.7324,20329.0
2019-03-06 12:50:00,77.78,77.85,77.76,77.77,18746.0,69.7503,69.8131,69.7324,69.7413,18746.0
2019-03-06 12:55:00,77.76,77.77,77.72,77.72,18312.0,69.7324,69.7413,69.6965,69.6965,18312.0
2019-03-06 13:00:00,77.72,77.74,77.68,77.69,18341.0,69.6965,69.7144,69.6606,69.6696,18341.0
2019-03-06 13:05:00,77.69,77.7,77.61,77.62,20614.0,69.6696,69.6786,69.5978,69.6068,20614.0
2019-03-06 13:10:00,77.62,77.65,77.58,77.64,17476.0,69.6068,69.6337,69.5709,69.6247,17476.0
2019-03-06 13:15:00,77.64,77.72,77.62,77.7,36186.0,69.6247,69.6965,69.6068,69.6786,36186.0
2019-03-06 13:20:00,77.69,77.7,77.56,77.56,44360.0,69.6696,69.6786,69.553,69.553,44360.0
2019-03-06 13:25:00,77.56,77.6,77.54,77.59,19474.0,69.553,69.5889,69.5351,69.5799,19474.0
2019-03-06 13:30:00,77.59,77.68,77.59,77.66,19666.0,69.5799,69.6606,69.5799,69.6427,19666.0
2019-03-06 13:35:00,77.66,77.76,77.62,77.76,25097.0,69.6427,69.7324,69.6068,69.7324,25097.0
2019-03-06 13:40:00,77.76,77.78,77.73,77.74,17140.0,69.7324,69.7503,69.7055,69.7144,17140.0
2019-03-06 13:45:00,77.75,77.75,77.63,77.64,23901.0,69.7234,69.7234,69.6158,69.6247,23901.0
2019-03-06 13:50:00,77.64,77.65,77.62,77.65,28894.0,69.6247,69.6337,69.6068,69.6337,28894.0
2019-03-06 13:55:00,77.65,77.86,77.64,77.86,24561.0,69.6337,69.822,69.6247,69.822,24561.0
2019-03-06 14:00:00,77.86,77.92,77.83,77.92,35277.0,69.822,69.8758,69.7951,69.8758,35277.0
2019-03-06 14:05:00,77.91,77.92,77.81,77.82,28093.0,69.8669,69.8758,69.7772,69.7862,28093.0
2019-03-06 14:10:00,77.82,77.93,77.81,77.92,22343.0,69.7862,69.8848,69.7772,69.8758,22343.0
2019-03-06 14:15:00,77.92,77.92,77.85,77.87,40271.0,69.8758,69.8758,69.8131,69.831,40271.0
2019-03-06 14:20:00,77.86,78.01,77.86,77.98,68968.0,69.822,69.9566,69.822,69.9296,68968.0
2019-03-06 14:25:00,77.98,77.98,77.91,77.94,20021.0,69.9296,69.9296,69.8669,69.8938,20021.0
2019-03-06 14:30:00,77.93,77.99,77.82,77.87,44860.0,69.8848,69.9386,69.7862,69.831,44860.0
2019-03-06 14:35:00,77.87,77.9,77.85,77.88,26125.0,69.831,69.8579,69.8131,69.84,26125.0
2019-03-06 14:40:00,77.89,77.93,77.87,77.89,37765.0,69.8489,69.8848,69.831,69.8489,37765.0
2019-03-06 14:45:00,77.88,77.95,77.88,77.95,27816.0,69.84,69.9027,69.84,69.9027,27816.0
2019-03-06 14:50:00,77.95,78.06,77.95,78.02,61226.0,69.9027,70.0014,69.9027,69.9655,61226.0
2019-03-06 14:55:00,78.03,78.07,77.97,77.98,34552.0,69.9745,70.0104,69.9207,69.9296,34552.0
2019-03-06 15:00:00,77.97,78.02,77.94,77.95,48525.0,69.9207,69.9655,69.8938,69.9027,48525.0
2019-03-06 15:05:00,77.94,77.96,77.88,77.9,37531.0,69.8938,69.9117,69.84,69.8579,37531.0
2019-03-06 15:10:00,77.89,77.94,77.81,77.84,79027.0,69.8489,69.8938,69.7772,69.8041,79027.0
2019-03-06 15:15:00,77.84,77.86,77.76,77.84,40311.0,69.8041,69.822,69.7324,69.8041,40311.0
2019-03-06 15:20:00,77.84,77.92,77.83,77.91,32036.0,69.8041,69.8758,69.7951,69.8669,32036.0
2019-03-06 15:25:00,77.91,77.93,77.83,77.87,43021.0,69.8669,69.8848,69.7951,69.831,43021.0
2019-03-06 15:30:00,77.86,77.92,77.85,77.89,56175.0,69.822,69.8758,69.8131,69.8489,56175.0
2019-03-06 15:35:00,77.89,77.96,77.85,77.93,55240.0,69.8489,69.9117,69.8131,69.8848,55240.0
2019-03-06 15:40:00,77.92,77.96,77.89,77.94,90012.0,69.8758,69.9117,69.8489,69.8938,90012.0
2019-03-06 15:45:00,77.93,77.93,77.75,77.76,88583.0,69.8848,69.8848,69.7234,69.7324,88583.0
2019-03-06 15:50:00,77.77,77.92,77.76,77.83,122038.0,69.7413,69.8758,69.7324,69.7951,122038.0
2019-03-06 15:55:00,77.83,77.85,77.7,77.71,250829.0,69.7951,69.8131,69.6786,69.6875,250829.0
2019-03-07 09:30:00,77.69,77.95,77.68,77.76,96481.0,69.6696,69.9027,69.6606,69.7324,96481.0
2019-03-07 09:35:00,77.77,77.84,77.6,77.81,44613.0,69.7413,69.8041,69.5889,69.7772,44613.0
2019-03-07 09:40:00,77.81,77.83,77.57,77.57,36177.0,69.7772,69.7951,69.562,69.562,36177.0
2019-03-07 09:45:00,77.56,77.64,77.48,77.52,45717.0,69.553,69.6247,69.4813,69.5171,45717.0
2019-03-07 09:50:00,77.51,77.54,77.23,77.41,66947.0,69.5082,69.5351,69.2571,69.4185,66947.0
2019-03-07 09:55:00,77.4,77.49,77.37,77.46,50320.0,69.4095,69.4902,69.3826,69.4633,50320.0
2019-03-07 10:00:00,77.46,77.53,77.38,77.49,32553.0,69.4633,69.5261,69.3916,69.4902,32553.0
2019-03-07 10:05:00,77.48,77.53,77.37,77.43,40952.0,69.4813,69.5261,69.3826,69.4364,40952.0
2019-03-07 10:10:00,77.43,77.44,77.28,77.31,36899.0,69.4364,69.4454,69.3019,69.3288,36899.0
2019-03-07 10:15:00,77.3,77.33,77.16,77.17,35565.0,69.3198,69.3468,69.1943,69.2033,35565.0
2019-03-07 10:20:00,77.17,77.26,77.09,77.25,24456.0,69.2033,69.284,69.1315,69.275,24456.0
2019-03-07 10:25:00,77.26,77.31,77.21,77.26,30542.0,69.284,69.3288,69.2391,69.284,30542.0
2019-03-07 10:30:00,77.26,77.35,77.24,77.25,42606.0,69.284,69.3647,69.266,69.275,42606.0
2019-03-07 10:35:00,77.24,77.25,77.07,77.08,44250.0,69.266,69.275,69.1136,69.1226,44250.0
2019-03-07 10:40:00,77.07,77.08,76.89,76.94,55764.0,69.1136,69.1226,68.9522,68.997,55764.0
2019-03-07 10:45:00,76.95,77.18,76.95,77.17,23614.0,69.006,69.2122,69.006,69.2033,23614.0
2019-03-07 10:50:00,77.17,77.28,77.17,77.28,32884.0,69.2033,69.3019,69.2033,69.3019,32884.0
2019-03-07 10:55:00,77.3,77.33,77.23,77.31,24610.0,69.3198,69.3468,69.2571,69.3288,24610.0
2019-03-07 11:00:00,77.31,77.35,77.22,77.28,32071.0,69.3288,69.3647,69.2481,69.3019,32071.0
2019-03-07 11:05:00,77.27,77.28,77.17,77.27,19982.0,69.2929,69.3019,69.2033,69.2929,19982.0
2019-03-07 11:10:00,77.28,77.38,77.27,77.38,25974.0,69.3019,69.3916,69.2929,69.3916,25974.0
2019-03-07 11:15:00,77.37,77.37,77.21,77.27,27425.0,69.3826,69.3826,69.2391,69.2929,27425.0
2019-03-07 11:20:00,77.27,77.3,77.22,77.27,23845.0,69.2929,69.3198,69.2481,69.2929,23845.0
2019-03-07 11:25:00,77.29,77.39,77.28,77.37,27357.0,69.3109,69.4006,69.3019,69.3826,27357.0
2019-03-07 11:30:00,77.37,77.54,77.37,77.54,44925.0,69.3826,69.5351,69.3826,69.5351,44925.0
2019-03-07 11:35:00,77.55,77.58,77.51,77.54,21056.0,69.544,69.5709,69.5082,69.5351,21056.0
2019-03-07 11:40:00,77.54,77.58,77.53,77.55,15092.0,69.5351,69.5709,69.5261,69.544,15092.0
2019-03-07 11:45:00,77.56,77.6,77.47,77.48,23853.0,69.553,69.5889,69.4723,69.4813,23853.0
2019-03-07 11:50:00,77.48,77.52,77.43,77.47,15691.0,69.4813,69.5171,69.4364,69.4723,15691.0
2019-03-07 11:55:00,77.47,77.48,77.41,77.44,18017.0,69.4723,69.4813,69.4185,69.4454,18017.0
2019-03-07 12:00:00,77.44,77.44,77.29,77.32,24659.0,69.4454,69.4454,69.3109,69.3378,24659.0
2019-03-07 12:05:00,77.32,77.48,77.29,77.44,16181.0,69.3378,69.4813,69.3109,69.4454,16181.0
2019-03-07 12:10:00,77.44,77.44,77.34,77.4,17685.0,69.4454,69.4454,69.3557,69.4095,17685.0
2019-03-07 12:15:00,77.41,77.44,77.31,77.34,36255.0,69.4185,69.4454,69.3288,69.3557,36255.0
2019-03-07 12:20:00,77.36,77.42,77.33,77.38,37143.0,69.3737,69.4275,69.3468,69.3916,37143.0
2019-03-07 12:25:00,77.4,77.49,77.36,77.43,22608.0,69.4095,69.4902,69.3737,69.4364,22608.0
2019-03-07 12:30:00,77.42,77.48,77.21,77.47,68444.0,69.4275,69.4813,69.2391,69.4723,68444.0
2019-03-07 12:35:00,77.46,77.47,77.35,77.38,17188.0,69.4633,69.4723,69.3647,69.3916,17188.0
2019-03-07 12:40:00,77.38,77.43,77.37,77.41,9898.0,69.3916,69.4364,69.3826,69.4185,9898.0
2019-03-07 12:45:00,77.41,77.45,77.36,77.42,13356.0,69.4185,69.4544,69.3737,69.4275,13356.0
2019-03-07 12:50:00,77.42,77.48,77.37,77.48,33728.0,69.4275,69.4813,69.3826,69.4813,33728.0
2019-03-07 12:55:00,77.49,77.5,77.4,77.4,36343.0,69.4902,69.4992,69.4095,69.4095,36343.0
2019-03-07 13:00:00,77.4,77.4,77.34,77.38,28536.0,69.4095,69.4095,69.3557,69.3916,28536.0
2019-03-07 13:05:00,77.37,77.39,77.32,77.36,19963.0,69.3826,69.4006,69.3378,69.3737,19963.0
2019-03-07 13:10:00,77.36,77.4,77.35,77.36,16197.0,69.3737,69.4095,69.3647,69.3737,16197.0
2019-03-07 13:15:00,77.36,77.38,77.28,77.3,25045.0,69.3737,69.3916,69.3019,69.3198,25045.0
2019-03-07 13:20:00,77.29,77.31,77.23,77.23,17002.0,69.3109,69.3288,69.2571,69.2571,17002.0
2019-03-07 13:25:00,77.24,77.26,77.2,77.24,19783.0,69.266,69.284,69.2302,69.266,19783.0
2019-03-07 13:30:00,77.24,77.25,77.12,77.12,15378.0,69.266,69.275,69.1584,69.1584,15378.0
2019-03-07 13:35:00,77.13,77.15,77.11,77.15,18865.0,69.1674,69.1853,69.1495,69.1853,18865.0
2019-03-07 13:40:00,77.15,77.25,77.15,77.24,25361.0,69.1853,69.275,69.1853,69.266,25361.0
2019-03-07 13:45:00,77.25,77.25,77.18,77.23,19471.0,69.275,69.275,69.2122,69.2571,19471.0
2019-03-07 13:50:00,77.26,77.27,77.18,77.22,21810.0,69.284,69.2929,69.2122,69.2481,21810.0
2019-03-07 13:55:00,77.22,77.23,77.17,77.17,13860.0,69.2481,69.2571,69.2033,69.2033,13860.0
2019-03-07 14:00:00,77.18,77.23,77.13,77.16,30660.0,69.2122,69.2571,69.1674,69.1943,30660.0
2019-03-07 14:05:00,77.17,77.18,77.06,77.09,36243.0,69.2033,69.2122,69.1046,69.1315,36243.0
2019-03-07 14:10:00,77.08,77.1,77.03,77.05,34833.0,69.1226,69.1405,69.0777,69.0957,34833.0
2019-03-07 14:15:00,77.04,77.06,76.99,77.06,43864.0,69.0867,69.1046,69.0419,69.1046,43864.0
2019-03-07 14:20:00,77.05,77.12,77.05,77.07,30491.0,69.0957,69.1584,69.0957,69.1136,30491.0
2019-03-07 14:25:00,77.08,77.1,77.04,77.1,38235.0,69.1226,69.1405,69.0867,69.1405,38235.0
2019-03-07 14:30:00,77.11,77.13,76.99,77.01,23152.0,69.1495,69.1674,69.0419,69.0598,23152.0
2019-03-07 14:35:00,77.01,77.02,76.93,76.95,52843.0,69.0598,69.0688,68.988,69.006,52843.0
2019-03-07 14:40:00,76.95,77.02,76.94,77.02,34113.0,69.006,69.0688,68.997,69.0688,34113.0
2019-03-07 14:45:00,77.02,77.02,76.93,76.97,69133.0,69.0688,69.0688,68.988,69.0239,69133.0
2019-03-07 14:50:00,76.97,76.97,76.81,76.89,32138.0,69.0239,69.0239,68.8804,68.9522,32138.0
2019-03-07 14:55:00,76.91,76.94,76.76,76.8,44024.0,68.9701,68.997,68.8356,68.8715,44024.0
2019-03-07 15:00:00,76.81,76.85,76.73,76.78,56628.0,68.8804,68.9163,68.8087,68.8535,56628.0
2019-03-07 15:05:00,76.79,76.83,76.78,76.81,42570.0,68.8625,68.8984,68.8535,68.8804,42570.0
2019-03-07 15:10:00,76.8,76.9,76.79,76.89,63691.0,68.8715,68.9611,68.8625,68.9522,63691.0
2019-03-07 15:15:00,76.89,76.93,76.86,76.9,139126.0,68.9522,68.988,68.9253,68.9611,139126.0
2019-03-07 15:20:00,76.9,76.9,76.8,76.83,132057.0,68.9611,68.9611,68.8715,68.8984,132057.0
2019-03-07 15:25:00,76.83,76.86,76.66,76.69,134440.0,68.8984,68.9253,68.7459,68.7728,134440.0
2019-03-07 15:30:00,76.69,76.81,76.67,76.74,74655.0,68.7728,68.8804,68.7549,68.8177,74655.0
2019-03-07 15:35:00,76.74,76.81,76.64,76.68,225496.0,68.8177,68.8804,68.728,68.7639,225496.0
2019-03-07 15:40:00,76.68,76.72,76.62,76.68,136410.0,68.7639,68.7997,68.71,68.7639,136410.0
2019-03-07 15:45:00,76.67,76.83,76.61,76.78,155970.0,68.7549,68.8984,68.7011,68.8535,155970.0
2019-03-07 15:50:00,76.78,76.79,76.63,76.73,149890.0,68.8535,68.8625,68.719,68.8087,149890.0
2019-03-07 15:55:00,76.74,76.87,76.74,76.81,300195.0,68.8177,68.9342,68.8177,68.8804,300195.0
2019-03-08 09:30:00,76.35,76.56,76.21,76.23,107040.0,68.4679,68.6562,68.3424,68.3603,107040.0
2019-03-08 09:35:00,76.24,76.43,76.16,76.43,41584.0,68.3693,68.5397,68.2975,68.5397,41584.0
2019-03-08 09:40:00,76.43,76.44,76.27,76.28,32910.0,68.5397,68.5486,68.3962,68.4051,32910.0
2019-03-08 09:45:00,76.27,76.5,76.24,76.47,43344.0,68.3962,68.6024,68.3693,68.5755,43344.0
2019-03-08 09:50:00,76.47,76.56,76.36,76.42,80976.0,68.5755,68.6562,68.4769,68.5307,80976.0
2019-03-08 09:55:00,76.41,76.44,76.31,76.37,60053.0,68.5217,68.5486,68.4321,68.4859,60053.0
2019-03-08 10:00:00,76.36,76.36,76.19,76.24,50415.0,68.4769,68.4769,68.3244,68.3693,50415.0
2019-03-08 10:05:00,76.24,76.25,76.01,76.06,39131.0,68.3693,68.3782,68.163,68.2079,39131.0
2019-03-08 10:10:00,76.07,76.18,75.96,76.03,74432.0,68.2168,68.3155,68.1182,68.181,74432.0
2019-03-08 10:15:00,76.03,76.12,75.97,76.1,46036.0,68.181,68.2617,68.1272,68.2437,46036.0
2019-03-08 10:20:00,76.08,76.27,76.07,76.13,46636.0,68.2258,68.3962,68.2168,68.2706,46636.0
2019-03-08 10:25:00,76.13,76.25,76.13,76.18,19831.0,68.2706,68.3782,68.2706,68.3155,19831.0
2019-03-08 10:30:00,76.19,76.22,76.1,76.12,29468.0,68.3244,68.3513,68.2437,68.2617,29468.0
2019-03-08 10:35:00,76.12,76.14,75.98,75.98,31517.0,68.2617,68.2796,68.1361,68.1361,31517.0
2019-03-08 10:40:00,75.97,76.23,75.91,76.23,29009.0,68.1272,68.3603,68.0733,68.3603,29009.0
2019-03-08 10:45:00,76.24,76.32,76.21,76.28,39212.0,68.3693,68.441,68.3424,68.4051,39212.0
2019-03-08 10:50:00,76.27,76.27,76.11,76.12,19833.0,68.3962,68.3962,68.2527,68.2617,19833.0
2019-03-08 10:55:00,76.15,76.19,76.08,76.09,24972.0,68.2886,68.3244,68.2258,68.2348,24972.0
2019-03-08 11:00:00,76.08,76.14,76.06,76.13,17888.0,68.2258,68.2796,68.2079,68.2706,17888.0
2019-03-08 11:05:00,76.12,76.19,76.09,76.17,21489.0,68.2617,68.3244,68.2348,68.3065,21489.0
2019-03-08 11:10:00,76.17,76.28,76.13,76.24,18949.0,68.3065,68.4051,68.2706,68.3693,18949.0
2019-03-08 11:15:00,76.24,76.35,76.24,76.26,27561.0,68.3693,68.4679,68.3693,68.3872,27561.0
2019-03-08 11:20:00,76.26,76.36,76.21,76.33,30160.0,68.3872,68.4769,68.3424,68.45,30160.0
2019-03-08 11:25:00,76.33,76.45,76.32,76.38,23078.0,68.45,68.5576,68.441,68.4948,23078.0
2019-03-08 11:30:00,76.38,76.46,76.35,76.36,20996.0,68.4948,68.5666,68.4679,68.4769,20996.0
2019-03-08 11:35:00,76.35,76.36,76.26,76.27,31837.0,68.4679,68.4769,68.3872,68.3962,31837.0
2019-03-08 11:40:00,76.27,76.31,76.22,76.28,26917.0,68.3962,68.4321,68.3513,68.4051,26917.0
2019-03-08 11:45:00,76.28,76.37,76.26,76.27,34842.0,68.4051,68.4859,68.3872,68.3962,34842.0
2019-03-08 11:50:00,76.27,76.34,76.21,76.28,21405.0,68.3962,68.459,68.3424,68.4051,21405.0
2019-03-08 11:55:00,76.28,76.29,76.17,76.2,24372.0,68.4051,68.4141,68.3065,68.3334,24372.0
2019-03-08 12:00:00,76.2,76.23,76.17,76.19,26625.0,68.3334,68.3603,68.3065,68.3244,26625.0
2019-03-08 12:05:00,76.19,76.21,76.11,76.11,24079.0,68.3244,68.3424,68.2527,68.2527,24079.0
2019-03-08 12:10:00,76.13,76.17,76.11,76.17,17348.0,68.2706,68.3065,68.2527,68.3065,17348.0
2019-03-08 12:15:00,76.16,76.2,76.07,76.07,20102.0,68.2975,68.3334,68.2168,68.2168,20102.0
2019-03-08 12:20:00,76.06,76.13,76.04,76.06,16351.0,68.2079,68.2706,68.1899,68.2079,16351.0
2019-03-08 12:25:00,76.06,76.18,76.05,76.17,13880.0,68.2079,68.3155,68.1989,68.3065,13880.0
2019-03-08 12:30:00,76.16,76.17,76.12,76.13,16028.0,68.2975,68.3065,68.2617,68.2706,16028.0
2019-03-08 12:35:00,76.14,76.15,76.09,76.09,22826.0,68.2796,68.2886,68.2348,68.2348,22826.0
2019-03-08 12:40:00,76.09,76.13,76.07,76.11,12750.0,68.2348,68.2706,68.2168,68.2527,12750.0
2019-03-08 12:45:00,76.1,76.14,76.05,76.05,22872.0,68.2437,68.2796,68.1989,68.1989,22872.0
2019-03-08 12:50:00,76.05,76.05,75.97,76.01,25629.0,68.1989,68.1989,68.1272,68.163,25629.0
2019-03-08 12:55:00,76.01,76.01,75.93,75.98,24491.0,68.163,68.163,68.0913,68.1361,24491.0
2019-03-08 13:00:00,75.97,75.99,75.92,75.94,24597.0,68.1272,68.1451,68.0823,68.1002,24597.0
2019-03-08 13:05:00,75.94,75.96,75.88,75.91,25578.0,68.1002,68.1182,68.0464,68.0733,25578.0
2019-03-08 13:10:00,75.92,76.08,75.92,76.06,28809.0,68.0823,68.2258,68.0823,68.2079,28809.0
2019-03-08 13:15:00,76.06,76.06,75.94,76.0,20349.0,68.2079,68.2079,68.1002,68.1541,20349.0
2019-03-08 13:20:00,76.0,76.0,75.92,75.96,14142.0,68.1541,68.1541,68.0823,68.1182,14142.0
2019-03-08 13:25:00,75.95,76.0,75.93,75.97,28954.0,68.1092,68.1541,68.0913,68.1272,28954.0
2019-03-08 13:30:00,75.97,75.98,75.89,75.89,31732.0,68.1272,68.1361,68.0554,68.0554,31732.0
2019-03-08 13:35:00,75.89,75.96,75.86,75.95,39227.0,68.0554,68.1182,68.0285,68.1092,39227.0
2019-03-08 13:40:00,75.95,76.07,75.94,76.03,34442.0,68.1092,68.2168,68.1002,68.181,34442.0
2019-03-08 13:45:00,76.02,76.16,76.01,76.14,25158.0,68.172,68.2975,68.163,68.2796,25158.0
2019-03-08 13:50:00,76.15,76.15,76.04,76.04,23143.0,68.2886,68.2886,68.1899,68.1899,23143.0
2019-03-08 13:55:00,76.03,76.08,76.01,76.03,15532.0,68.181,68.2258,68.163,68.181,15532.0
2019-03-08 14:00:00,76.02,76.05,75.94,75.98,24216.0,68.172,68.1989,68.1002,68.1361,24216.0
2019-03-08 14:05:00,75.97,76.05,75.96,76.02,26866.0,68.1272,68.1989,68.1182,68.172,26866.0
2019-03-08 14:10:00,76.03,76.09,76.01,76.04,21992.0,68.181,68.2348,68.163,68.1899,21992.0
2019-03-08 14:15:00,76.03,76.1,76.03,76.09,19621.0,68.181,68.2437,68.181,68.2348,19621.0
2019-03-08 14:20:00,76.09,76.22,76.09,76.21,42624.0,68.2348,68.3513,68.2348,68.3424,42624.0
2019-03-08 14:25:00,76.21,76.24,76.18,76.2,17392.0,68.3424,68.3693,68.3155,68.3334,17392.0
2019-03-08 14:30:00,76.21,76.28,76.21,76.21,22515.0,68.3424,68.4051,68.3424,68.3424,22515.0
2019-03-08 14:35:00,76.21,76.28,76.18,76.19,21267.0,68.3424,68.4051,68.3155,68.3244,21267.0
2019-03-08 14:40:00,76.19,76.37,76.19,76.35,18206.0,68.3244,68.4859,68.3244,68.4679,18206.0
2019-03-08 14:45:00,76.34,76.39,76.33,76.37,32927.0,68.459,68.5038,68.45,68.4859,32927.0
2019-03-08 14:50:00,76.39,76.54,76.39,76.49,23627.0,68.5038,68.6383,68.5038,68.5935,23627.0
2019-03-08 14:55:00,76.49,76.51,76.39,76.39,25819.0,68.5935,68.6114,68.5038,68.5038,25819.0
2019-03-08 15:00:00,76.4,76.43,76.37,76.39,30081.0,68.5128,68.5397,68.4859,68.5038,30081.0
2019-03-08 15:05:00,76.39,76.45,76.31,76.39,59063.0,68.5038,68.5576,68.4321,68.5038,59063.0
2019-03-08 15:10:00,76.38,76.39,76.26,76.32,28260.0,68.4948,68.5038,68.3872,68.441,28260.0
2019-03-08 15:15:00,76.33,76.34,76.29,76.31,27890.0,68.45,68.459,68.4141,68.4321,27890.0
2019-03-08 15:20:00,76.31,76.36,76.27,76.29,47209.0,68.4321,68.4769,68.3962,68.4141,47209.0
2019-03-08 15:25:00,76.29,76.37,76.27,76.33,29967.0,68.4141,68.4859,68.3962,68.45,29967.0
2019-03-08 15:30:00,76.33,76.47,76.29,76.39,56558.0,68.45,68.5755,68.4141,68.5038,56558.0
2019-03-08 15:35:00,76.4,76.41,76.29,76.34,54623.0,68.5128,68.5217,68.4141,68.459,54623.0
2019-03-08 15:40:00,76.34,76.5,76.34,76.5,47796.0,68.459,68.6024,68.459,68.6024,47796.0
2019-03-08 15:45:00,76.49,76.56,76.46,76.5,109523.0,68.5935,68.6562,68.5666,68.6024,109523.0
2019-03-08 15:50:00,76.5,76.63,76.48,76.52,146238.0,68.6024,68.719,68.5845,68.6204,146238.0
2019-03-08 15:55:00,76.52,76.68,76.49,76.61,253653.0,68.6204,68.7639,68.5935,68.7011,253653.0
2019-03-11 09:30:00,76.92,77.11,76.84,76.9,82285.0,68.9791,69.1495,68.9073,68.9611,82285.0
2019-03-11 09:35:00,76.89,76.97,76.7,76.78,54384.0,68.9522,69.0239,68.7818,68.8535,54384.0
2019-03-11 09:40:00,76.8,77.04,76.8,76.95,42873.0,68.8715,69.0867,68.8715,69.006,42873.0
2019-03-11 09:45:00,76.97,77.25,76.95,77.2,34382.0,69.0239,69.275,69.006,69.2302,34382.0
2019-03-11 09:50:00,77.22,77.25,77.05,77.06,31312.0,69.2481,69.275,69.0957,69.1046,31312.0
2019-03-11 09:55:00,77.06,77.1,77.02,77.05,35583.0,69.1046,69.1405,69.0688,69.0957,35583.0
2019-03-11 10:00:00,77.05,77.17,77.05,77.17,38649.0,69.0957,69.2033,69.0957,69.2033,38649.0
2019-03-11 10:05:00,77.17,77.2,77.06,77.08,23960.0,69.2033,69.2302,69.1046,69.1226,23960.0
2019-03-11 10:10:00,77.09,77.23,77.09,77.22,19394.0,69.1315,69.2571,69.1315,69.2481,19394.0
2019-03-11 10:15:00,77.22,77.26,77.14,77.22,32426.0,69.2481,69.284,69.1764,69.2481,32426.0
2019-03-11 10:20:00,77.21,77.25,77.17,77.2,26482.0,69.2391,69.275,69.2033,69.2302,26482.0
2019-03-11 10:25:00,77.2,77.25,77.15,77.23,25599.0,69.2302,69.275,69.1853,69.2571,25599.0
2019-03-11 10:30:00,77.23,77.3,77.19,77.22,22710.0,69.2571,69.3198,69.2212,69.2481,22710.0
2019-03-11 10:35:00,77.23,77.26,77.16,77.24,24926.0,69.2571,69.284,69.1943,69.266,24926.0
2019-03-11 10:40:00,77.23,77.41,77.23,77.4,36526.0,69.2571,69.4185,69.2571,69.4095,36526.0
2019-03-11 10:45:00,77.4,77.42,77.34,77.35,23517.0,69.4095,69.4275,69.3557,69.3647,23517.0
2019-03-11 10:50:00,77.36,77.5,77.34,77.47,32392.0,69.3737,69.4992,69.3557,69.4723,32392.0
2019-03-11 10:55:00,77.48,77.51,77.44,77.51,16706.0,69.4813,69.5082,69.4454,69.5082,16706.0
2019-03-11 11:00:00,77.51,77.55,77.49,77.55,24836.0,69.5082,69.544,69.4902,69.544,24836.0
2019-03-11 11:05:00,77.55,77.62,77.53,77.55,20768.0,69.544,69.6068,69.5261,69.544,20768.0
2019-03-11 11:10:00,77.54,77.56,77.47,77.52,34486.0,69.5351,69.553,69.4723,69.5171,34486.0
2019-03-11 11:15:00,77.51,77.51,77.32,77.34,21719.0,69.5082,69.5082,69.3378,69.3557,21719.0
2019-03-11 11:20:00,77.34,77.4,77.33,77.37,21818.0,69.3557,69.4095,69.3468,69.3826,21818.0
2019-03-11 11:25:00,77.37,77.39,77.33,77.39,20747.0,69.3826,69.4006,69.3468,69.4006,20747.0
2019-03-11 11:30:00,77.39,77.39,77.27,77.28,57630.0,69.4006,69.4006,69.2929,69.3019,57630.0
2019-03-11 11:35:00,77.28,77.4,77.27,77.4,23471.0,69.3019,69.4095,69.2929,69.4095,23471.0
2019-03-11 11:40:00,77.4,77.44,77.39,77.4,27150.0,69.4095,69.4454,69.4006,69.4095,27150.0
2019-03-11 11:45:00,77.39,77.4,77.31,77.37,30010.0,69.4006,69.4095,69.3288,69.3826,30010.0
2019-03-11 11:50:00,77.37,77.4,77.3,77.39,20493.0,69.3826,69.4095,69.3198,69.4006,20493.0
2019-03-11 11:55:00,77.39,77.5,77.38,77.48,28293.0,69.4006,69.4992,69.3916,69.4813,28293.0
2019-03-11 12:00:00,77.48,77.51,77.43,77.5,26304.0,69.4813,69.5082,69.4364,69.4992,26304.0
2019-03-11 12:05:00,77.5,77.56,77.47,77.55,17912.0,69.4992,69.553,69.4723,69.544,17912.0
2019-03-11 12:10:00,77.54,77.59,77.5,77.59,23621.0,69.5351,69.5799,69.4992,69.5799,23621.0
2019-03-11 12:15:00,77.59,77.6,77.45,77.45,18248.0,69.5799,69.5889,69.4544,69.4544,18248.0
2019-03-11 12:20:00,77.45,77.51,77.43,77.44,21907.0,69.4544,69.5082,69.4364,69.4454,21907.0
2019-03-11 12:25:00,77.43,77.45,77.38,77.44,24919.0,69.4364,69.4544,69.3916,69.4454,24919.0
2019-03-11 12:30:00,77.43,77.49,77.41,77.42,33571.0,69.4364,69.4902,69.4185,69.4275,33571.0
2019-03-11 12:35:00,77.41,77.42,77.31,77.31,26496.0,69.4185,69.4275,69.3288,69.3288,26496.0
2019-03-11 12:40:00,77.31,77.37,77.31,77.36,26367.0,69.3288,69.3826,69.3288,69.3737,26367.0
2019-03-11 12:45:00,77.36,77.38,77.3,77.31,22696.0,69.3737,69.3916,69.3198,69.3288,22696.0
2019-03-11 12:50:00,77.31,77.36,77.27,77.27,23748.0,69.3288,69.3737,69.2929,69.2929,23748.0
2019-03-11 12:55:00,77.27,77.33,77.27,77.32,21871.0,69.2929,69.3468,69.2929,69.3378,21871.0
2019-03-11 13:00:00,77.31,77.34,77.27,77.28,14368.0,69.3288,69.3557,69.2929,69.3019,14368.0
2019-03-11 13:05:00,77.28,77.34,77.28,77.32,15875.0,69.3019,69.3557,69.3019,69.3378,15875.0
2019-03-11 13:10:00,77.32,77.38,77.31,77.38,18062.0,69.3378,69.3916,69.3288,69.3916,18062.0
2019-03-11 13:15:00,77.38,77.42,77.35,77.38,51510.0,69.3916,69.4275,69.3647,69.3916,51510.0
2019-03-11 13:20:00,77.39,77.43,77.35,77.35,12926.0,69.4006,69.4364,69.3647,69.3647,12926.0
2019-03-11 13:25:00,77.36,77.44,77.33,77.44,17468.0,69.3737,69.4454,69.3468,69.4454,17468.0
2019-03-11 13:30:00,77.44,77.44,77.39,77.43,30114.0,69.4454,69.4454,69.4006,69.4364,30114.0
2019-03-11 13:35:00,77.43,77.44,77.36,77.39,19810.0,69.4364,69.4454,69.3737,69.4006,19810.0
2019-03-11 13:40:00,77.39,77.41,77.38,77.4,12504.0,69.4006,69.4185,69.3916,69.4095,12504.0
2019-03-11 13:45:00,77.39,77.4,77.37,77.4,15002.0,69.4006,69.4095,69.3826,69.4095,15002.0
2019-03-11 13:50:00,77.39,77.45,77.39,77.45,21103.0,69.4006,69.4544,69.4006,69.4544,21103.0
2019-03-11 13:55:00,77.45,77.57,77.43,77.56,15912.0,69.4544,69.562,69.4364,69.553,15912.0
2019-03-11 14:00:00,77.56,77.57,77.52,77.56,26328.0,69.553,69.562,69.5171,69.553,26328.0
2019-03-11 14:05:00,77.57,77.57,77.46,77.48,32219.0,69.562,69.562,69.4633,69.4813,32219.0
2019-03-11 14:10:00,77.49,77.54,77.47,77.53,41648.0,69.4902,69.5351,69.4723,69.5261,41648.0
2019-03-11 14:15:00,77.52,77.54,77.49,77.53,17442.0,69.5171,69.5351,69.4902,69.5261,17442.0
2019-03-11 14:20:00,77.52,77.58,77.51,77.54,39550.0,69.5171,69.5709,69.5082,69.5351,39550.0
2019-03-11 14:25:00,77.54,77.55,77.44,77.46,36666.0,69.5351,69.544,69.4454,69.4633,36666.0
2019-03-11 14:30:00,77.47,77.6,77.46,77.53,36771.0,69.4723,69.5889,69.4633,69.5261,36771.0
2019-03-11 14:35:00,77.54,77.67,77.54,77.63,21135.0,69.5351,69.6517,69.5351,69.6158,21135.0
2019-03-11 14:40:00,77.63,77.64,77.55,77.56,30404.0,69.6158,69.6247,69.544,69.553,30404.0
2019-03-11 14:45:00,77.55,77.59,77.55,77.59,17600.0,69.544,69.5799,69.544,69.5799,17600.0
2019-03-11 14:50:00,77.59,77.6,77.54,77.56,48514.0,69.5799,69.5889,69.5351,69.553,48514.0
2019-03-11 14:55:00,77.57,77.64,77.55,77.64,24113.0,69.562,69.6247,69.544,69.6247,24113.0
2019-03-11 15:00:00,77.63,77.64,77.56,77.57,32790.0,69.6158,69.6247,69.553,69.562,32790.0
2019-03-11 15:05:00,77.58,77.63,77.58,77.61,34154.0,69.5709,69.6158,69.5709,69.5978,34154.0
2019-03-11 15:10:00,77.61,77.64,77.59,77.6,30881.0,69.5978,69.6247,69.5799,69.5889,30881.0
2019-03-11 15:15:00,77.59,77.62,77.56,77.61,39518.0,69.5799,69.6068,69.553,69.5978,39518.0
2019-03-11 15:20:00,77.61,77.71,77.6,77.7,41303.0,69.5978,69.6875,69.5889,69.6786,41303.0
2019-03-11 15:25:00,77.69,77.7,77.57,77.62,44686.0,69.6696,69.6786,69.562,69.6068,44686.0
2019-03-11 15:30:00,77.64,77.72,77.63,77.69,48937.0,69.6247,69.6965,69.6158,69.6696,48937.0
2019-03-11 15:35:00,77.69,77.77,77.67,77.72,70280.0,69.6696,69.7413,69.6517,69.6965,70280.0
2019-03-11 15:40:00,77.71,77.76,77.7,77.75,57704.0,69.6875,69.7324,69.6786,69.7234,57704.0
2019-03-11 15:45:00,77.76,77.85,77.75,77.82,94201.0,69.7324,69.8131,69.7234,69.7862,94201.0
2019-03-11 15:50:00,77.83,77.85,77.76,77.79,83011.0,69.7951,69.8131,69.7324,69.7593,83011.0
2019-03-11 15:55:00,77.79,77.82,77.69,77.8,247850.0,69.7593,69.7862,69.6696,69.7682,247850.0
2019-03-12 09:30:00,77.99,78.04,77.71,77.72,88821.0,69.9386,69.9835,69.6875,69.6965,88821.0
2019-03-12 09:35:00,77.73,77.96,77.73,77.87,54681.0,69.7055,69.9117,69.7055,69.831,54681.0
2019-03-12 09:40:00,77.85,77.96,77.78,77.81,57617.0,69.8131,69.9117,69.7503,69.7772,57617.0
2019-03-12 09:45:00,77.81,77.93,77.75,77.89,46176.0,69.7772,69.8848,69.7234,69.8489,46176.0
2019-03-12 09:50:00,77.89,77.89,77.81,77.88,38250.0,69.8489,69.8489,69.7772,69.84,38250.0
2019-03-12 09:55:00,77.88,77.89,77.63,77.63,46972.0,69.84,69.8489,69.6158,69.6158,46972.0
2019-03-12 10:00:00,77.63,77.76,77.62,77.72,29368.0,69.6158,69.7324,69.6068,69.6965,29368.0
2019-03-12 10:05:00,77.72,77.84,77.71,77.84,23624.0,69.6965,69.8041,69.6875,69.8041,23624.0
2019-03-12 10:10:00,77.83,77.91,77.82,77.87,35798.0,69.7951,69.8669,69.7862,69.831,35798.0
2019-03-12 10:15:00,77.86,77.9,77.78,77.87,27851.0,69.822,69.8579,69.7503,69.831,27851.0
2019-03-12 10:20:00,77.88,77.89,77.81,77.87,21046.0,69.84,69.8489,69.7772,69.831,21046.0
2019-03-12 10:25:00,77.88,77.89,77.84,77.88,31894.0,69.84,69.8489,69.8041,69.84,31894.0
2019-03-12 10:30:00,77.88,78.05,77.87,78.01,105119.0,69.84,69.9924,69.831,69.9566,105119.0
2019-03-12 10:35:00,78.01,78.23,78.0,78.19,61214.0,69.9566,70.1538,69.9476,70.118,61214.0
2019-03-12 10:40:00,78.19,78.23,78.15,78.22,32054.0,70.118,70.1538,70.0821,70.1449,32054.0
2019-03-12 10:45:00,78.21,78.36,78.18,78.36,21309.0,70.1359,70.2704,70.109,70.2704,21309.0
2019-03-12 10:50:00,78.35,78.37,78.3,78.35,31300.0,70.2615,70.2794,70.2166,70.2615,31300.0
2019-03-12 10:55:00,78.34,78.35,78.28,78.34,23527.0,70.2525,70.2615,70.1987,70.2525,23527.0
2019-03-12 11:00:00,78.33,78.33,78.29,78.31,44805.0,70.2435,70.2435,70.2076,70.2256,44805.0
2019-03-12 11:05:00,78.31,78.35,78.27,78.35,45555.0,70.2256,70.2615,70.1897,70.2615,45555.0
2019-03-12 11:10:00,78.35,78.36,78.21,78.27,44401.0,70.2615,70.2704,70.1359,70.1897,44401.0
2019-03-12 11:15:00,78.28,78.3,78.23,78.26,20773.0,70.1987,70.2166,70.1538,70.1807,20773.0
2019-03-12 11:20:00,78.25,78.3,78.23,78.25,24569.0,70.1718,70.2166,70.1538,70.1718,24569.0
2019-03-12 11:25:00,78.24,78.25,78.15,78.18,20693.0,70.1628,70.1718,70.0821,70.109,20693.0
2019-03-12 11:30:00,78.19,78.21,78.11,78.13,24516.0,70.118,70.1359,70.0462,70.0642,24516.0
2019-03-12 11:35:00,78.14,78.18,78.11,78.16,22492.0,70.0731,70.109,70.0462,70.0911,22492.0
2019-03-12 11:40:00,78.16,78.24,78.14,78.23,15948.0,70.0911,70.1628,70.0731,70.1538,15948.0
2019-03-12 11:45:00,78.22,78.22,78.12,78.16,12239.0,70.1449,70.1449,70.0552,70.0911,12239.0
2019-03-12 11:50:00,78.16,78.23,78.15,78.2,21207.0,70.0911,70.1538,70.0821,70.1269,21207.0
2019-03-12 11:55:00,78.21,78.29,78.17,78.29,22507.0,70.1359,70.2076,70.1,70.2076,22507.0
2019-03-12 12:00:00,78.29,78.29,78.18,78.24,23231.0,70.2076,70.2076,70.109,70.1628,23231.0
2019-03-12 12:05:00,78.24,78.24,78.18,78.2,15181.0,70.1628,70.1628,70.109,70.1269,15181.0
2019-03-12 12:10:00,78.19,78.22,78.19,78.21,14620.0,70.118,70.1449,70.118,70.1359,14620.0
2019-03-12 12:15:00,78.22,78.24,78.2,78.2,24244.0,70.1449,70.1628,70.1269,70.1269,24244.0
2019-03-12 12:20:00,78.2,78.3,78.17,78.29,38337.0,70.1269,70.2166,70.1,70.2076,38337.0
2019-03-12 12:25:00,78.29,78.3,78.24,78.25,28773.0,70.2076,70.2166,70.1628,70.1718,28773.0
2019-03-12 12:30:00,78.25,78.27,78.2,78.23,20941.0,70.1718,70.1897,70.1269,70.1538,20941.0
2019-03-12 12:35:00,78.23,78.3,78.22,78.23,18895.0,70.1538,70.2166,70.1449,70.1538,18895.0
2019-03-12 12:40:00,78.24,78.28,78.22,78.24,14184.0,70.1628,70.1987,70.1449,70.1628,14184.0
2019-03-12 12:45:00,78.24,78.28,78.23,78.26,11914.0,70.1628,70.1987,70.1538,70.1807,11914.0
2019-03-12 12:50:00,78.26,78.26,78.23,78.26,15017.0,70.1807,70.1807,70.1538,70.1807,15017.0
2019-03-12 12:55:00,78.25,78.3,78.22,78.3,12009.0,70.1718,70.2166,70.1449,70.2166,12009.0
2019-03-12 13:00:00,78.3,78.33,78.26,78.3,17463.0,70.2166,70.2435,70.1807,70.2166,17463.0
2019-03-12 13:05:00,78.29,78.33,78.28,78.31,18892.0,70.2076,70.2435,70.1987,70.2256,18892.0
2019-03-12 13:10:00,78.31,78.31,78.18,78.19,23931.0,70.2256,70.2256,70.109,70.118,23931.0
2019-03-12 13:15:00,78.19,78.27,78.19,78.25,10416.0,70.118,70.1897,70.118,70.1718,10416.0
2019-03-12 13:20:00,78.26,78.34,78.26,78.33,22064.0,70.1807,70.2525,70.1807,70.2435,22064.0
2019-03-12 13:25:00,78.33,78.33,78.28,78.31,20230.0,70.2435,70.2435,70.1987,70.2256,20230.0
2019-03-12 13:30:00,78.32,78.33,78.28,78.33,14081.0,70.2345,70.2435,70.1987,70.2435,14081.0
2019-03-12 13:35:00,78.32,78.36,78.32,78.32,33992.0,70.2345,70.2704,70.2345,70.2345,33992.0
2019-03-12 13:40:00,78.33,78.36,78.3,78.32,15716.0,70.2435,70.2704,70.2166,70.2345,15716.0
2019-03-12 13:45:00,78.32,78.37,78.25,78.28,42050.0,70.2345,70.2794,70.1718,70.1987,42050.0
2019-03-12 13:50:00,78.29,78.37,78.29,78.35,18653.0,70.2076,70.2794,70.2076,70.2615,18653.0
2019-03-12 13:55:00,78.34,78.36,78.31,78.34,23447.0,70.2525,70.2704,70.2256,70.2525,23447.0
2019-03-12 14:00:00,78.33,78.36,78.33,78.34,23603.0,70.2435,70.2704,70.2435,70.2525,23603.0
2019-03-12 14:05:00,78.34,78.36,78.31,78.34,21777.0,70.2525,70.2704,70.2256,70.2525,21777.0
2019-03-12 14:10:00,78.35,78.39,78.29,78.39,46240.0,70.2615,70.2973,70.2076,70.2973,46240.0
2019-03-12 14:15:00,78.4,78.48,78.4,78.44,23157.0,70.3063,70.378,70.3063,70.3422,23157.0
2019-03-12 14:20:00,78.44,78.47,78.39,78.41,15650.0,70.3422,70.3691,70.2973,70.3153,15650.0
2019-03-12 14:25:00,78.4,78.43,78.35,78.37,22485.0,70.3063,70.3332,70.2615,70.2794,22485.0
2019-03-12 14:30:00,78.37,78.42,78.37,78.4,12059.0,70.2794,70.3242,70.2794,70.3063,12059.0
2019-03-12 14:35:00,78.4,78.4,78.32,78.33,16589.0,70.3063,70.3063,70.2345,70.2435,16589.0
2019-03-12 14:40:00,78.33,78.38,78.32,78.33,16410.0,70.2435,70.2884,70.2345,70.2435,16410.0
2019-03-12 14:45:00,78.34,78.34,78.3,78.32,22086.0,70.2525,70.2525,70.2166,70.2345,22086.0
2019-03-12 14:50:00,78.32,78.35,78.27,78.3,26456.0,70.2345,70.2615,70.1897,70.2166,26456.0
2019-03-12 14:55:00,78.31,78.37,78.3,78.34,19788.0,70.2256,70.2794,70.2166,70.2525,19788.0
2019-03-12 15:00:00,78.34,78.34,78.29,78.32,43564.0,70.2525,70.2525,70.2076,70.2345,43564.0
2019-03-12 15:05:00,78.33,78.4,78.32,78.4,22481.0,70.2435,70.3063,70.2345,70.3063,22481.0
2019-03-12 15:10:00,78.39,78.39,78.32,78.32,23315.0,70.2973,70.2973,70.2345,70.2345,23315.0
2019-03-12 15:15:00,78.32,78.32,78.25,78.26,28147.0,70.2345,70.2345,70.1718,70.1807,28147.0
2019-03-12 15:20:00,78.25,78.31,78.2,78.3,28838.0,70.1718,70.2256,70.1269,70.2166,28838.0
2019-03-12 15:25:00,78.29,78.36,78.27,78.34,29915.0,70.2076,70.2704,70.1897,70.2525,29915.0
2019-03-12 15:30:00,78.33,78.37,78.29,78.37,40093.0,70.2435,70.2794,70.2076,70.2794,40093.0
2019-03-12 15:35:00,78.36,78.36,78.26,78.31,60313.0,70.2704,70.2704,70.1807,70.2256,60313.0
2019-03-12 15:40:00,78.31,78.38,78.25,78.38,71963.0,70.2256,70.2884,70.1718,70.2884,71963.0
2019-03-12 15:45:00,78.37,78.41,78.32,78.34,87275.0,70.2794,70.3153,70.2345,70.2525,87275.0
2019-03-12 15:50:00,78.34,78.35,78.25,78.25,88286.0,70.2525,70.2615,70.1718,70.1718,88286.0
2019-03-12 15:55:00,78.25,78.27,78.16,78.26,290222.0,70.1718,70.1897,70.0911,70.1807,290222.0
2019-03-13 09:30:00,78.67,78.72,78.48,78.58,116592.0,70.5484,70.5933,70.378,70.4677,116592.0
2019-03-13 09:35:00,78.59,78.61,78.24,78.3,76374.0,70.4767,70.4946,70.1628,70.2166,76374.0
2019-03-13 09:40:00,78.34,78.35,78.07,78.29,100959.0,70.2525,70.2615,70.0104,70.2076,100959.0
2019-03-13 09:45:00,78.29,78.63,78.28,78.61,43175.0,70.2076,70.5125,70.1987,70.4946,43175.0
2019-03-13 09:50:00,78.62,78.82,78.62,78.78,36925.0,70.5036,70.6829,70.5036,70.6471,36925.0
2019-03-13 09:55:00,78.79,78.84,78.67,78.67,24132.0,70.656,70.7009,70.5484,70.5484,24132.0
2019-03-13 10:00:00,78.66,78.74,78.65,78.68,46252.0,70.5394,70.6112,70.5305,70.5574,46252.0
2019-03-13 10:05:00,78.68,78.68,78.58,78.63,43769.0,70.5574,70.5574,70.4677,70.5125,43769.0
2019-03-13 10:10:00,78.62,78.75,78.61,78.74,21636.0,70.5036,70.6202,70.4946,70.6112,21636.0
2019-03-13 10:15:00,78.75,78.88,78.72,78.88,54479.0,70.6202,70.7367,70.5933,70.7367,54479.0
2019-03-13 10:20:00,78.87,78.9,78.72,78.73,41808.0,70.7278,70.7547,70.5933,70.6022,41808.0
2019-03-13 10:25:00,78.73,78.79,78.72,78.75,40645.0,70.6022,70.656,70.5933,70.6202,40645.0
2019-03-13 10:30:00,78.75,78.76,78.58,78.62,85985.0,70.6202,70.6291,70.4677,70.5036,85985.0
2019-03-13 10:35:00,78.62,78.75,78.61,78.66,37967.0,70.5036,70.6202,70.4946,70.5394,37967.0
2019-03-13 10:40:00,78.66,78.68,78.58,78.67,70439.0,70.5394,70.5574,70.4677,70.5484,70439.0
2019-03-13 10:45:00,78.67,78.75,78.67,78.74,45971.0,70.5484,70.6202,70.5484,70.6112,45971.0
2019-03-13 10:50:00,78.74,78.81,78.68,78.81,53043.0,70.6112,70.674,70.5574,70.674,53043.0
2019-03-13 10:55:00,78.8,78.96,78.78,78.95,37923.0,70.665,70.8085,70.6471,70.7995,37923.0
2019-03-13 11:00:00,78.95,79.06,78.94,79.06,90112.0,70.7995,70.8982,70.7905,70.8982,90112.0
2019-03-13 11:05:00,79.05,79.05,78.95,78.97,56566.0,70.8892,70.8892,70.7995,70.8174,56566.0
2019-03-13 11:10:00,78.97,78.98,78.85,78.88,31392.0,70.8174,70.8264,70.7098,70.7367,31392.0
2019-03-13 11:15:00,78.88,78.92,78.85,78.88,47669.0,70.7367,70.7726,70.7098,70.7367,47669.0
2019-03-13 11:20:00,78.89,78.97,78.83,78.97,67217.0,70.7457,70.8174,70.6919,70.8174,67217.0
2019-03-13 11:25:00,78.97,79.15,78.97,79.12,30180.0,70.8174,70.9789,70.8174,70.952,30180.0
2019-03-13 11:30:00,79.12,79.12,79.03,79.04,25523.0,70.952,70.952,70.8712,70.8802,25523.0
2019-03-13 11:35:00,79.05,79.07,79.0,79.02,23415.0,70.8892,70.9071,70.8443,70.8623,23415.0
2019-03-13 11:40:00,79.03,79.06,79.0,79.02,42472.0,70.8712,70.8982,70.8443,70.8623,42472.0
2019-03-13 11:45:00,79.02,79.07,78.99,79.0,21361.0,70.8623,70.9071,70.8354,70.8443,21361.0
2019-03-13 11:50:00,79.01,79.02,78.94,79.01,41295.0,70.8533,70.8623,70.7905,70.8533,41295.0
2019-03-13 11:55:00,79.01,79.01,78.95,78.98,42511.0,70.8533,70.8533,70.7995,70.8264,42511.0
2019-03-13 12:00:00,78.98,79.08,78.93,79.08,59997.0,70.8264,70.9161,70.7816,70.9161,59997.0
2019-03-13 12:05:00,79.08,79.08,79.02,79.06,47039.0,70.9161,70.9161,70.8623,70.8982,47039.0
2019-03-13 12:10:00,79.05,79.12,79.05,79.08,48756.0,70.8892,70.952,70.8892,70.9161,48756.0
2019-03-13 12:15:00,79.08,79.12,79.05,79.06,35284.0,70.9161,70.952,70.8892,70.8982,35284.0
2019-03-13 12:20:00,79.06,79.07,79.01,79.03,52637.0,70.8982,70.9071,70.8533,70.8712,52637.0
2019-03-13 12:25:00,79.03,79.06,78.99,79.05,41777.0,70.8712,70.8982,70.8354,70.8892,41777.0
2019-03-13 12:30:00,79.04,79.04,78.93,78.95,72538.0,70.8802,70.8802,70.7816,70.7995,72538.0
2019-03-13 12:35:00,78.96,79.01,78.96,79.0,27715.0,70.8085,70.8533,70.8085,70.8443,27715.0
2019-03-13 12:40:00,78.99,79.09,78.98,79.08,45654.0,70.8354,70.9251,70.8264,70.9161,45654.0
2019-03-13 12:45:00,79.08,79.08,79.0,79.06,27018.0,70.9161,70.9161,70.8443,70.8982,27018.0
2019-03-13 12:50:00,79.06,79.09,79.05,79.08,18757.0,70.8982,70.9251,70.8892,70.9161,18757.0
2019-03-13 12:55:00,79.08,79.08,78.95,78.97,23073.0,70.9161,70.9161,70.7995,70.8174,23073.0
2019-03-13 13:00:00,78.98,79.01,78.96,79.0,18694.0,70.8264,70.8533,70.8085,70.8443,18694.0
2019-03-13 13:05:00,78.98,79.04,78.98,79.02,25098.0,70.8264,70.8802,70.8264,70.8623,25098.0
2019-03-13 13:10:00,79.02,79.05,79.01,79.04,56641.0,70.8623,70.8892,70.8533,70.8802,56641.0
2019-03-13 13:15:00,79.04,79.12,79.03,79.06,18132.0,70.8802,70.952,70.8712,70.8982,18132.0
2019-03-13 13:20:00,79.06,79.13,79.04,79.12,19627.0,70.8982,70.9609,70.8802,70.952,19627.0
2019-03-13 13:25:00,79.12,79.13,79.07,79.08,21591.0,70.952,70.9609,70.9071,70.9161,21591.0
2019-03-13 13:30:00,79.08,79.09,78.95,79.05,312885.0,70.9161,70.9251,70.7995,70.8892,312885.0
2019-03-13 13:35:00,79.05,79.05,78.98,79.02,89170.0,70.8892,70.8892,70.8264,70.8623,89170.0
2019-03-13 13:40:00,79.02,79.02,78.95,78.95,74213.0,70.8623,70.8623,70.7995,70.7995,74213.0
2019-03-13 13:45:00,78.96,79.01,78.96,78.99,28986.0,70.8085,70.8533,70.8085,70.8354,28986.0
2019-03-13 13:50:00,78.99,79.0,78.92,78.92,44075.0,70.8354,70.8443,70.7726,70.7726,44075.0
2019-03-13 13:55:00,78.92,78.94,78.88,78.93,39788.0,70.7726,70.7905,70.7367,70.7816,39788.0
2019-03-13 14:00:00,78.94,78.97,78.88,78.91,53724.0,70.7905,70.8174,70.7367,70.7636,53724.0
2019-03-13 14:05:00,78.93,78.97,78.88,78.9,57604.0,70.7816,70.8174,70.7367,70.7547,57604.0
2019-03-13 14:10:00,78.89,78.91,78.86,78.9,22748.0,70.7457,70.7636,70.7188,70.7547,22748.0
2019-03-13 14:15:00,78.9,78.91,78.88,78.88,20115.0,70.7547,70.7636,70.7367,70.7367,20115.0
2019-03-13 14:20:00,78.87,78.88,78.82,78.82,25440.0,70.7278,70.7367,70.6829,70.6829,25440.0
2019-03-13 14:25:00,78.83,78.83,78.75,78.8,43283.0,70.6919,70.6919,70.6202,70.665,43283.0
2019-03-13 14:30:00,78.8,78.88,78.77,78.87,25299.0,70.665,70.7367,70.6381,70.7278,25299.0
2019-03-13 14:35:00,78.87,78.89,78.79,78.79,40799.0,70.7278,70.7457,70.656,70.656,40799.0
2019-03-13 14:40:00,78.78,78.8,78.72,78.73,39205.0,70.6471,70.665,70.5933,70.6022,39205.0
2019-03-13 14:45:00,78.73,78.73,78.58,78.63,83019.0,70.6022,70.6022,70.4677,70.5125,83019.0
2019-03-13 14:50:00,78.63,78.69,78.56,78.68,59954.0,70.5125,70.5663,70.4498,70.5574,59954.0
2019-03-13 14:55:00,78.67,78.74,78.65,78.73,40194.0,70.5484,70.6112,70.5305,70.6022,40194.0
2019-03-13 15:00:00,78.72,78.72,78.64,78.69,53630.0,70.5933,70.5933,70.5215,70.5663,53630.0
2019-03-13 15:05:00,78.68,78.7,78.6,78.62,63204.0,70.5574,70.5753,70.4856,70.5036,63204.0
2019-03-13 15:10:00,78.62,78.64,78.55,78.56,68568.0,70.5036,70.5215,70.4408,70.4498,68568.0
2019-03-13 15:15:00,78.55,78.62,78.53,78.56,60916.0,70.4408,70.5036,70.4229,70.4498,60916.0
2019-03-13 15:20:00,78.55,78.58,78.36,78.51,142534.0,70.4408,70.4677,70.2704,70.4049,142534.0
2019-03-13 15:25:00,78.51,78.57,78.49,78.52,91830.0,70.4049,70.4587,70.387,70.4139,91830.0
2019-03-13 15:30:00,78.51,78.56,78.49,78.56,117557.0,70.4049,70.4498,70.387,70.4498,117557.0
2019-03-13 15:35:00,78.56,78.6,78.54,78.59,95597.0,70.4498,70.4856,70.4318,70.4767,95597.0
2019-03-13 15:40:00,78.6,78.61,78.55,78.59,139724.0,70.4856,70.4946,70.4408,70.4767,139724.0
2019-03-13 15:45:00,78.59,78.63,78.5,78.51,103105.0,70.4767,70.5125,70.396,70.4049,103105.0
2019-03-13 15:50:00,78.52,78.6,78.5,78.54,175169.0,70.4139,70.4856,70.396,70.4318,175169.0
2019-03-13 15:55:00,78.54,78.62,78.48,78.6,485773.0,70.4318,70.5036,70.378,70.4856,485773.0
2019-03-14 09:30:00,78.5,78.6,78.24,78.3,121002.0,70.396,70.4856,70.1628,70.2166,121002.0
2019-03-14 09:35:00,78.28,78.41,78.23,78.34,34084.0,70.1987,70.3153,70.1538,70.2525,34084.0
2019-03-14 09:40:00,78.33,78.35,78.2,78.31,44249.0,70.2435,70.2615,70.1269,70.2256,44249.0
2019-03-14 09:45:00,78.32,78.5,78.29,78.48,22994.0,70.2345,70.396,70.2076,70.378,22994.0
2019-03-14 09:50:00,78.47,78.51,78.4,78.46,32292.0,70.3691,70.4049,70.3063,70.3601,32292.0
2019-03-14 09:55:00,78.45,78.47,78.32,78.34,41138.0,70.3511,70.3691,70.2345,70.2525,41138.0
2019-03-14 10:00:00,78.33,78.37,78.25,78.26,31111.0,70.2435,70.2794,70.1718,70.1807,31111.0
2019-03-14 10:05:00,78.26,78.32,78.14,78.16,24505.0,70.1807,70.2345,70.0731,70.0911,24505.0
2019-03-14 10:10:00,78.16,78.23,78.15,78.21,38005.0,70.0911,70.1538,70.0821,70.1359,38005.0
2019-03-14 10:15:00,78.21,78.33,78.21,78.31,21634.0,70.1359,70.2435,70.1359,70.2256,21634.0
2019-03-14 10:20:00,78.32,78.39,78.3,78.36,21101.0,70.2345,70.2973,70.2166,70.2704,21101.0
2019-03-14 10:25:00,78.36,78.36,78.28,78.32,41954.0,70.2704,70.2704,70.1987,70.2345,41954.0
2019-03-14 10:30:00,78.32,78.4,78.3,78.38,65471.0,70.2345,70.3063,70.2166,70.2884,65471.0
2019-03-14 10:35:00,78.38,78.4,78.33,78.4,17788.0,70.2884,70.3063,70.2435,70.3063,17788.0
2019-03-14 10:40:00,78.41,78.46,78.4,78.42,21496.0,70.3153,70.3601,70.3063,70.3242,21496.0
2019-03-14 10:45:00,78.41,78.41,78.33,78.35,15877.0,70.3153,70.3153,70.2435,70.2615,15877.0
2019-03-14 10:50:00,78.35,78.39,78.31,78.37,21204.0,70.2615,70.2973,70.2256,70.2794,21204.0
2019-03-14 10:55:00,78.37,78.41,78.34,78.4,39595.0,70.2794,70.3153,70.2525,70.3063,39595.0
2019-03-14 11:00:00,78.41,78.47,78.35,78.47,116797.0,70.3153,70.3691,70.2615,70.3691,116797.0
2019-03-14 11:05:00,78.47,78.57,78.41,78.56,92405.0,70.3691,70.4587,70.3153,70.4498,92405.0
2019-03-14 11:10:00,78.56,78.65,78.54,78.61,131584.0,70.4498,70.5305,70.4318,70.4946,131584.0
2019-03-14 11:15:00,78.62,78.67,78.61,78.62,114305.0,70.5036,70.5484,70.4946,70.5036,114305.0
2019-03-14 11:20:00,78.61,78.72,78.58,78.7,60105.0,70.4946,70.5933,70.4677,70.5753,60105.0
2019-03-14 11:25:00,78.71,78.71,78.63,78.67,74515.0,70.5843,70.5843,70.5125,70.5484,74515.0
2019-03-14 11:30:00,78.67,78.72,78.67,78.72,70013.0,70.5484,70.5933,70.5484,70.5933,70013.0
2019-03-14 11:35:00,78.71,78.84,78.68,78.83,95152.0,70.5843,70.7009,70.5574,70.6919,95152.0
2019-03-14 11:40:00,78.83,78.96,78.83,78.95,66129.0,70.6919,70.8085,70.6919,70.7995,66129.0
2019-03-14 11:45:00,78.95,78.96,78.9,78.95,67402.0,70.7995,70.8085,70.7547,70.7995,67402.0
2019-03-14 11:50:00,78.94,78.97,78.91,78.95,66862.0,70.7905,70.8174,70.7636,70.7995,66862.0
2019-03-14 11:55:00,78.95,78.96,78.9,78.91,56809.0,70.7995,70.8085,70.7547,70.7636,56809.0
2019-03-14 12:00:00,78.91,78.96,78.9,78.93,42630.0,70.7636,70.8085,70.7547,70.7816,42630.0
2019-03-14 12:05:00,78.93,78.94,78.9,78.94,50968.0,70.7816,70.7905,70.7547,70.7905,50968.0
2019-03-14 12:10:00,78.94,78.95,78.84,78.84,70607.0,70.7905,70.7995,70.7009,70.7009,70607.0
2019-03-14 12:15:00,78.84,78.96,78.82,78.94,45050.0,70.7009,70.8085,70.6829,70.7905,45050.0
2019-03-14 12:20:00,78.95,78.96,78.85,78.86,40660.0,70.7995,70.8085,70.7098,70.7188,40660.0
2019-03-14 12:25:00,78.86,78.97,78.85,78.91,61634.0,70.7188,70.8174,70.7098,70.7636,61634.0
2019-03-14 12:30:00,78.91,78.94,78.87,78.87,35615.0,70.7636,70.7905,70.7278,70.7278,35615.0
2019-03-14 12:35:00,78.87,78.9,78.87,78.88,26277.0,70.7278,70.7547,70.7278,70.7367,26277.0
2019-03-14 12:40:00,78.88,78.94,78.88,78.94,44052.0,70.7367,70.7905,70.7367,70.7905,44052.0
2019-03-14 12:45:00,78.93,78.95,78.89,78.93,62114.0,70.7816,70.7995,70.7457,70.7816,62114.0
2019-03-14 12:50:00,78.93,78.93,78.84,78.87,63503.0,70.7816,70.7816,70.7009,70.7278,63503.0
2019-03-14 12:55:00,78.87,78.9,78.82,78.84,24875.0,70.7278,70.7547,70.6829,70.7009,24875.0
2019-03-14 13:00:00,78.84,78.86,78.83,78.84,18882.0,70.7009,70.7188,70.6919,70.7009,18882.0
2019-03-14 13:05:00,78.84,78.86,78.79,78.84,26024.0,70.7009,70.7188,70.656,70.7009,26024.0
2019-03-14 13:10:00,78.84,78.87,78.83,78.85,33459.0,70.7009,70.7278,70.6919,70.7098,33459.0
2019-03-14 13:15:00,78.86,78.89,78.8,78.89,48894.0,70.7188,70.7457,70.665,70.7457,48894.0
2019-03-14 13:20:00,78.9,78.92,78.88,78.91,44435.0,70.7547,70.7726,70.7367,70.7636,44435.0
2019-03-14 13:25:00,78.91,78.93,78.89,78.9,42172.0,70.7636,70.7816,70.7457,70.7547,42172.0
2019-03-14 13:30:00,78.9,78.91,78.85,78.9,77701.0,70.7547,70.7636,70.7098,70.7547,77701.0
2019-03-14 13:35:00,78.9,78.92,78.87,78.91,37134.0,70.7547,70.7726,70.7278,70.7636,37134.0
2019-03-14 13:40:00,78.92,78.93,78.87,78.89,69449.0,70.7726,70.7816,70.7278,70.7457,69449.0
2019-03-14 13:45:00,78.88,78.94,78.88,78.93,31558.0,70.7367,70.7905,70.7367,70.7816,31558.0
2019-03-14 13:50:00,78.94,78.94,78.85,78.88,47847.0,70.7905,70.7905,70.7098,70.7367,47847.0
2019-03-14 13:55:00,78.88,78.9,78.86,78.88,28677.0,70.7367,70.7547,70.7188,70.7367,28677.0
2019-03-14 14:00:00,78.87,78.87,78.8,78.82,28244.0,70.7278,70.7278,70.665,70.6829,28244.0
2019-03-14 14:05:00,78.81,78.82,78.77,78.81,35685.0,70.674,70.6829,70.6381,70.674,35685.0
2019-03-14 14:10:00,78.81,78.82,78.72,78.73,35383.0,70.674,70.6829,70.5933,70.6022,35383.0
2019-03-14 14:15:00,78.75,78.75,78.68,78.71,33890.0,70.6202,70.6202,70.5574,70.5843,33890.0
2019-03-14 14:20:00,78.72,78.81,78.71,78.81,31209.0,70.5933,70.674,70.5843,70.674,31209.0
2019-03-14 14:25:00,78.8,78.85,78.76,78.85,52214.0,70.665,70.7098,70.6291,70.7098,52214.0
2019-03-14 14:30:00,78.84,78.85,78.8,78.84,24016.0,70.7009,70.7098,70.665,70.7009,24016.0
2019-03-14 14:35:00,78.84,78.84,78.76,78.76,23532.0,70.7009,70.7009,70.6291,70.6291,23532.0
2019-03-14 14:40:00,78.78,78.81,78.75,78.76,36183.0,70.6471,70.674,70.6202,70.6291,36183.0
2019-03-14 14:45:00,78.77,78.83,78.77,78.81,27238.0,70.6381,70.6919,70.6381,70.674,27238.0
2019-03-14 14:50:00,78.8,78.83,78.77,78.82,30589.0,70.665,70.6919,70.6381,70.6829,30589.0
2019-03-14 14:55:00,78.82,78.88,78.81,78.84,39613.0,70.6829,70.7367,70.674,70.7009,39613.0
2019-03-14 15:00:00,78.84,78.86,78.83,78.85,51537.0,70.7009,70.7188,70.6919,70.7098,51537.0
2019-03-14 15:05:00,78.85,78.92,78.84,78.92,59833.0,70.7098,70.7726,70.7009,70.7726,59833.0
2019-03-14 15:10:00,78.92,78.95,78.89,78.9,40137.0,70.7726,70.7995,70.7457,70.7547,40137.0
2019-03-14 15:15:00,78.91,78.91,78.88,78.9,62039.0,70.7636,70.7636,70.7367,70.7547,62039.0
2019-03-14 15:20:00,78.89,78.9,78.82,78.88,88257.0,70.7457,70.7547,70.6829,70.7367,88257.0
2019-03-14 15:25:00,78.88,78.97,78.88,78.91,87223.0,70.7367,70.8174,70.7367,70.7636,87223.0
2019-03-14 15:30:00,78.92,79.02,78.91,78.97,89027.0,70.7726,70.8623,70.7636,70.8174,89027.0
2019-03-14 15:35:00,78.97,79.06,78.96,79.01,90882.0,70.8174,70.8982,70.8085,70.8533,90882.0
2019-03-14 15:40:00,79.0,79.07,78.99,79.06,72236.0,70.8443,70.9071,70.8354,70.8982,72236.0
2019-03-14 15:45:00,79.06,79.06,78.98,79.0,95172.0,70.8982,70.8982,70.8264,70.8443,95172.0
2019-03-14 15:50:00,78.99,79.0,78.92,78.94,149543.0,70.8354,70.8443,70.7726,70.7905,149543.0
2019-03-14 15:55:00,78.94,79.02,78.9,78.99,239560.0,70.7905,70.8623,70.7547,70.8354,239560.0
2019-03-15 09:30:00,79.03,79.46,78.92,78.98,1530569.0,70.8712,71.2569,70.7726,70.8264,1530569.0
2019-03-15 09:35:00,78.98,79.14,78.96,79.02,46599.0,70.8264,70.9699,70.8085,70.8623,46599.0
2019-03-15 09:40:00,79.01,79.24,79.0,79.23,64667.0,70.8533,71.0596,70.8443,71.0506,64667.0
2019-03-15 09:45:00,79.23,79.29,79.13,79.2,68170.0,71.0506,71.1044,70.9609,71.0237,68170.0
2019-03-15 09:50:00,79.2,79.33,79.14,79.15,67192.0,71.0237,71.1403,70.9699,70.9789,67192.0
2019-03-15 09:55:00,79.16,79.18,79.04,79.05,52111.0,70.9878,71.0058,70.8802,70.8892,52111.0
2019-03-15 10:00:00,79.06,79.11,78.98,79.06,24667.0,70.8982,70.943,70.8264,70.8982,24667.0
2019-03-15 10:05:00,79.07,79.17,79.07,79.11,25881.0,70.9071,70.9968,70.9071,70.943,25881.0
2019-03-15 10:10:00,79.13,79.18,79.06,79.16,28207.0,70.9609,71.0058,70.8982,70.9878,28207.0
2019-03-15 10:15:00,79.15,79.34,79.13,79.32,23989.0,70.9789,71.1492,70.9609,71.1313,23989.0
2019-03-15 10:20:00,79.33,79.43,79.32,79.39,23442.0,71.1403,71.23,71.1313,71.1941,23442.0
2019-03-15 10:25:00,79.41,79.46,79.34,79.36,48358.0,71.212,71.2569,71.1492,71.1672,48358.0
2019-03-15 10:30:00,79.36,79.39,79.3,79.34,37120.0,71.1672,71.1941,71.1134,71.1492,37120.0
2019-03-15 10:35:00,79.35,79.35,79.21,79.22,28225.0,71.1582,71.1582,71.0327,71.0416,28225.0
2019-03-15 10:40:00,79.22,79.32,79.2,79.32,48369.0,71.0416,71.1313,71.0237,71.1313,48369.0
2019-03-15 10:45:00,79.32,79.35,79.28,79.31,27931.0,71.1313,71.1582,71.0954,71.1223,27931.0
2019-03-15 10:50:00,79.32,79.33,79.26,79.27,21606.0,71.1313,71.1403,71.0775,71.0865,21606.0
2019-03-15 10:55:00,79.27,79.4,79.27,79.36,39619.0,71.0865,71.2031,71.0865,71.1672,39619.0
2019-03-15 11:00:00,79.36,79.36,79.27,79.29,26262.0,71.1672,71.1672,71.0865,71.1044,26262.0
2019-03-15 11:05:00,79.29,79.4,79.29,79.37,77006.0,71.1044,71.2031,71.1044,71.1761,77006.0
2019-03-15 11:10:00,79.37,79.39,79.31,79.33,55811.0,71.1761,71.1941,71.1223,71.1403,55811.0
2019-03-15 11:15:00,79.33,79.49,79.33,79.46,38947.0,71.1403,71.2838,71.1403,71.2569,38947.0
2019-03-15 11:20:00,79.47,79.48,79.39,79.44,29716.0,71.2658,71.2748,71.1941,71.2389,29716.0
2019-03-15 11:25:00,79.44,79.5,79.39,79.5,72285.0,71.2389,71.2927,71.1941,71.2927,72285.0
2019-03-15 11:30:00,79.51,79.55,79.46,79.53,31540.0,71.3017,71.3376,71.2569,71.3196,31540.0
2019-03-15 11:35:00,79.54,79.6,79.52,79.59,27647.0,71.3286,71.3824,71.3107,71.3734,27647.0
2019-03-15 11:40:00,79.6,79.67,79.58,79.61,31494.0,71.3824,71.4452,71.3645,71.3914,31494.0
2019-03-15 11:45:00,79.62,79.7,79.5,79.69,73005.0,71.4003,71.4721,71.2927,71.4631,73005.0
2019-03-15 11:50:00,79.72,79.76,79.69,79.72,31983.0,71.49,71.5259,71.4631,71.49,31983.0
2019-03-15 11:55:00,79.73,79.82,79.71,79.81,46285.0,71.499,71.5797,71.481,71.5707,46285.0
2019-03-15 12:00:00,79.81,79.83,79.76,79.81,61323.0,71.5707,71.5887,71.5259,71.5707,61323.0
2019-03-15 12:05:00,79.82,79.9,79.82,79.87,43187.0,71.5797,71.6514,71.5797,71.6245,43187.0
2019-03-15 12:10:00,79.88,80.08,79.88,80.0,267048.0,71.6335,71.8129,71.6335,71.7411,267048.0
2019-03-15 12:15:00,79.99,80.05,79.93,80.02,74999.0,71.7321,71.7859,71.6783,71.759,74999.0
2019-03-15 12:20:00,80.01,80.07,79.99,80.03,43869.0,71.7501,71.8039,71.7321,71.768,43869.0
2019-03-15 12:25:00,80.03,80.04,79.94,80.01,90311.0,71.768,71.777,71.6873,71.7501,90311.0
2019-03-15 12:30:00,80.01,80.05,79.97,80.02,39269.0,71.7501,71.7859,71.7142,71.759,39269.0
2019-03-15 12:35:00,80.02,80.03,79.95,80.02,39683.0,71.759,71.768,71.6963,71.759,39683.0
2019-03-15 12:40:00,80.02,80.05,79.99,80.04,30488.0,71.759,71.7859,71.7321,71.777,30488.0
2019-03-15 12:45:00,80.04,80.15,80.04,80.06,96032.0,71.777,71.8756,71.777,71.7949,96032.0
2019-03-15 12:50:00,80.07,80.13,80.0,80.02,68969.0,71.8039,71.8577,71.7411,71.759,68969.0
2019-03-15 12:55:00,80.03,80.08,79.99,80.08,40209.0,71.768,71.8129,71.7321,71.8129,40209.0
2019-03-15 13:00:00,80.09,80.12,80.06,80.1,35090.0,71.8218,71.8487,71.7949,71.8308,35090.0
2019-03-15 13:05:00,80.1,80.13,80.09,80.13,31411.0,71.8308,71.8577,71.8218,71.8577,31411.0
2019-03-15 13:10:00,80.13,80.14,80.02,80.03,32504.0,71.8577,71.8667,71.759,71.768,32504.0
2019-03-15 13:15:00,80.04,80.05,79.94,79.94,16880.0,71.777,71.7859,71.6873,71.6873,16880.0
2019-03-15 13:20:00,79.95,79.96,79.93,79.93,20869.0,71.6963,71.7052,71.6783,71.6783,20869.0
2019-03-15 13:25:00,79.93,79.95,79.88,79.94,48736.0,71.6783,71.6963,71.6335,71.6873,48736.0
2019-03-15 13:30:00,79.94,79.97,79.91,79.96,36987.0,71.6873,71.7142,71.6604,71.7052,36987.0
2019-03-15 13:35:00,79.97,80.0,79.91,79.92,64854.0,71.7142,71.7411,71.6604,71.6694,64854.0
2019-03-15 13:40:00,79.92,79.94,79.86,79.88,44463.0,71.6694,71.6873,71.6156,71.6335,44463.0
2019-03-15 13:45:00,79.87,79.92,79.86,79.89,45855.0,71.6245,71.6694,71.6156,71.6425,45855.0
2019-03-15 13:50:00,79.89,79.89,79.83,79.84,65335.0,71.6425,71.6425,71.5887,71.5976,65335.0
2019-03-15 13:55:00,79.83,79.85,79.74,79.79,42611.0,71.5887,71.6066,71.508,71.5528,42611.0
2019-03-15 14:00:00,79.78,79.83,79.75,79.81,72412.0,71.5438,71.5887,71.5169,71.5707,72412.0
2019-03-15 14:05:00,79.81,79.85,79.79,79.8,65941.0,71.5707,71.6066,71.5528,71.5618,65941.0
2019-03-15 14:10:00,79.79,79.85,79.71,79.72,57258.0,71.5528,71.6066,71.481,71.49,57258.0
2019-03-15 14:15:00,79.72,79.76,79.72,79.75,48388.0,71.49,71.5259,71.49,71.5169,48388.0
2019-03-15 14:20:00,79.75,79.77,79.73,79.75,47521.0,71.5169,71.5349,71.499,71.5169,47521.0
2019-03-15 14:25:00,79.75,79.8,79.75,79.8,57337.0,71.5169,71.5618,71.5169,71.5618,57337.0
2019-03-15 14:30:00,79.79,79.9,79.75,79.9,63091.0,71.5528,71.6514,71.5169,71.6514,63091.0
2019-03-15 14:35:00,79.91,79.96,79.89,79.95,46927.0,71.6604,71.7052,71.6425,71.6963,46927.0
2019-03-15 14:40:00,79.95,79.96,79.86,79.9,51425.0,71.6963,71.7052,71.6156,71.6514,51425.0
2019-03-15 14:45:00,79.89,79.91,79.88,79.9,54372.0,71.6425,71.6604,71.6335,71.6514,54372.0
2019-03-15 14:50:00,79.9,79.94,79.87,79.89,55658.0,71.6514,71.6873,71.6245,71.6425,55658.0
2019-03-15 14:55:00,79.9,79.93,79.88,79.92,78388.0,71.6514,71.6783,71.6335,71.6694,78388.0
2019-03-15 15:00:00,79.92,79.93,79.85,79.86,69151.0,71.6694,71.6783,71.6066,71.6156,69151.0
2019-03-15 15:05:00,79.86,79.93,79.85,79.92,59516.0,71.6156,71.6783,71.6066,71.6694,59516.0
2019-03-15 15:10:00,79.92,79.97,79.9,79.95,99136.0,71.6694,71.7142,71.6514,71.6963,99136.0
2019-03-15 15:15:00,79.95,79.98,79.93,79.96,81792.0,71.6963,71.7232,71.6783,71.7052,81792.0
2019-03-15 15:20:00,79.96,79.99,79.92,79.99,96781.0,71.7052,71.7321,71.6694,71.7321,96781.0
2019-03-15 15:25:00,79.98,80.0,79.94,80.0,90972.0,71.7232,71.7411,71.6873,71.7411,90972.0
2019-03-15 15:30:00,79.99,80.03,79.91,79.98,149383.0,71.7321,71.768,71.6604,71.7232,149383.0
2019-03-15 15:35:00,79.98,80.02,79.95,79.95,118041.0,71.7232,71.759,71.6963,71.6963,118041.0
2019-03-15 15:40:00,79.95,80.05,79.94,79.96,176430.0,71.6963,71.7859,71.6873,71.7052,176430.0
2019-03-15 15:45:00,79.96,79.97,79.88,79.93,108565.0,71.7052,71.7142,71.6335,71.6783,108565.0
2019-03-15 15:50:00,79.92,79.93,79.75,79.77,185062.0,71.6694,71.6783,71.5169,71.5349,185062.0
2019-03-15 15:55:00,79.78,79.95,79.74,79.93,452813.0,71.5438,71.6963,71.508,71.6783,452813.0
2019-03-18 09:30:00,79.95,79.95,79.39,79.47,204444.0,71.6963,71.6963,71.1941,71.2658,204444.0
2019-03-18 09:35:00,79.49,79.51,79.0,79.19,184046.0,71.2838,71.3017,70.8443,71.0147,184046.0
2019-03-18 09:40:00,79.19,79.21,78.75,78.77,92544.0,71.0147,71.0327,70.6202,70.6381,92544.0
2019-03-18 09:45:00,78.78,78.93,78.77,78.87,144021.0,70.6471,70.7816,70.6381,70.7278,144021.0
2019-03-18 09:50:00,78.87,78.91,78.75,78.79,75603.0,70.7278,70.7636,70.6202,70.656,75603.0
2019-03-18 09:55:00,78.79,78.85,78.68,78.72,96130.0,70.656,70.7098,70.5574,70.5933,96130.0
2019-03-18 10:00:00,78.71,78.75,78.56,78.56,93846.0,70.5843,70.6202,70.4498,70.4498,93846.0
2019-03-18 10:05:00,78.56,78.58,78.45,78.45,66164.0,70.4498,70.4677,70.3511,70.3511,66164.0
2019-03-18 10:10:00,78.46,78.47,78.13,78.14,176931.0,70.3601,70.3691,70.0642,70.0731,176931.0
2019-03-18 10:15:00,78.16,78.19,78.02,78.06,165707.0,70.0911,70.118,69.9655,70.0014,165707.0
2019-03-18 10:20:00,78.06,78.09,77.97,77.99,200874.0,70.0014,70.0283,69.9207,69.9386,200874.0
2019-03-18 10:25:00,78.0,78.3,77.97,78.21,165714.0,69.9476,70.2166,69.9207,70.1359,165714.0
2019-03-18 10:30:00,78.21,78.31,78.2,78.2,92391.0,70.1359,70.2256,70.1269,70.1269,92391.0
2019-03-18 10:35:00,78.21,78.22,78.04,78.17,63343.0,70.1359,70.1449,69.9835,70.1,63343.0
2019-03-18 10:40:00,78.18,78.24,78.16,78.19,54426.0,70.109,70.1628,70.0911,70.118,54426.0
2019-03-18 10:45:00,78.19,78.3,78.14,78.25,40250.0,70.118,70.2166,70.0731,70.1718,40250.0
2019-03-18 10:50:00,78.25,78.49,78.25,78.46,101622.0,70.1718,70.387,70.1718,70.3601,101622.0
2019-03-18 10:55:00,78.47,78.54,78.44,78.5,104557.0,70.3691,70.4318,70.3422,70.396,104557.0
2019-03-18 11:00:00,78.49,78.6,78.4,78.46,153889.0,70.387,70.4856,70.3063,70.3601,153889.0
2019-03-18 11:05:00,78.45,78.47,78.39,78.46,37396.0,70.3511,70.3691,70.2973,70.3601,37396.0
2019-03-18 11:10:00,78.46,78.46,78.36,78.38,33786.0,70.3601,70.3601,70.2704,70.2884,33786.0
2019-03-18 11:15:00,78.38,78.42,78.27,78.31,46793.0,70.2884,70.3242,70.1897,70.2256,46793.0
2019-03-18 11:20:00,78.31,78.32,78.15,78.18,45175.0,70.2256,70.2345,70.0821,70.109,45175.0
2019-03-18 11:25:00,78.18,78.21,78.1,78.19,65490.0,70.109,70.1359,70.0373,70.118,65490.0
2019-03-18 11:30:00,78.17,78.2,78.13,78.14,43076.0,70.1,70.1269,70.0642,70.0731,43076.0
2019-03-18 11:35:00,78.14,78.23,78.13,78.23,26031.0,70.0731,70.1538,70.0642,70.1538,26031.0
2019-03-18 11:40:00,78.24,78.32,78.23,78.3,35324.0,70.1628,70.2345,70.1538,70.2166,35324.0
2019-03-18 11:45:00,78.29,78.37,78.29,78.33,27325.0,70.2076,70.2794,70.2076,70.2435,27325.0
2019-03-18 11:50:00,78.33,78.34,78.28,78.31,37308.0,70.2435,70.2525,70.1987,70.2256,37308.0
2019-03-18 11:55:00,78.32,78.4,78.32,78.33,37583.0,70.2345,70.3063,70.2345,70.2435,37583.0
2019-03-18 12:00:00,78.33,78.4,78.32,78.32,35861.0,70.2435,70.3063,70.2345,70.2345,35861.0
2019-03-18 12:05:00,78.32,78.37,78.32,78.33,28089.0,70.2345,70.2794,70.2345,70.2435,28089.0
2019-03-18 12:10:00,78.33,78.33,78.27,78.3,38968.0,70.2435,70.2435,70.1897,70.2166,38968.0
2019-03-18 12:15:00,78.3,78.32,78.28,78.3,62206.0,70.2166,70.2345,70.1987,70.2166,62206.0
2019-03-18 12:20:00,78.3,78.34,78.27,78.32,66473.0,70.2166,70.2525,70.1897,70.2345,66473.0
2019-03-18 12:25:00,78.31,78.36,78.3,78.32,32114.0,70.2256,70.2704,70.2166,70.2345,32114.0
2019-03-18 12:30:00,78.31,78.33,78.27,78.28,33199.0,70.2256,70.2435,70.1897,70.1987,33199.0
2019-03-18 12:35:00,78.29,78.39,78.28,78.36,28655.0,70.2076,70.2973,70.1987,70.2704,28655.0
2019-03-18 12:40:00,78.35,78.35,78.31,78.35,14971.0,70.2615,70.2615,70.2256,70.2615,14971.0
2019-03-18 12:45:00,78.34,78.49,78.34,78.48,50520.0,70.2525,70.387,70.2525,70.378,50520.0
2019-03-18 12:50:00,78.48,78.54,78.47,78.54,22225.0,70.378,70.4318,70.3691,70.4318,22225.0
2019-03-18 12:55:00,78.53,78.58,78.53,78.58,33926.0,70.4229,70.4677,70.4229,70.4677,33926.0
2019-03-18 13:00:00,78.57,78.61,78.54,78.55,96440.0,70.4587,70.4946,70.4318,70.4408,96440.0
2019-03-18 13:05:00,78.54,78.58,78.43,78.44,54545.0,70.4318,70.4677,70.3332,70.3422,54545.0
2019-03-18 13:10:00,78.44,78.46,78.42,78.45,29089.0,70.3422,70.3601,70.3242,70.3511,29089.0
2019-03-18 13:15:00,78.44,78.48,78.43,78.48,38318.0,70.3422,70.378,70.3332,70.378,38318.0
2019-03-18 13:20:00,78.48,78.53,78.48,78.52,87727.0,70.378,70.4229,70.378,70.4139,87727.0
2019-03-18 13:25:00,78.52,78.53,78.44,78.47,53686.0,70.4139,70.4229,70.3422,70.3691,53686.0
2019-03-18 13:30:00,78.47,78.51,78.46,78.48,89249.0,70.3691,70.4049,70.3601,70.378,89249.0
2019-03-18 13:35:00,78.48,78.53,78.48,78.52,59307.0,70.378,70.4229,70.378,70.4139,59307.0
2019-03-18 13:40:00,78.53,78.54,78.49,78.53,37908.0,70.4229,70.4318,70.387,70.4229,37908.0
2019-03-18 13:45:00,78.53,78.53,78.48,78.5,33053.0,70.4229,70.4229,70.378,70.396,33053.0
2019-03-18 13:50:00,78.5,78.51,78.47,78.48,37257.0,70.396,70.4049,70.3691,70.378,37257.0
2019-03-18 13:55:00,78.47,78.48,78.41,78.46,40548.0,70.3691,70.378,70.3153,70.3601,40548.0
2019-03-18 14:00:00,78.46,78.5,78.46,78.47,24299.0,70.3601,70.396,70.3601,70.3691,24299.0
2019-03-18 14:05:00,78.47,78.49,78.45,78.46,55187.0,70.3691,70.387,70.3511,70.3601,55187.0
2019-03-18 14:10:00,78.46,78.47,78.42,78.43,53602.0,70.3601,70.3691,70.3242,70.3332,53602.0
2019-03-18 14:15:00,78.42,78.47,78.41,78.47,32801.0,70.3242,70.3691,70.3153,70.3691,32801.0
2019-03-18 14:20:00,78.46,78.55,78.46,78.55,37642.0,70.3601,70.4408,70.3601,70.4408,37642.0
2019-03-18 14:25:00,78.55,78.55,78.49,78.5,36774.0,70.4408,70.4408,70.387,70.396,36774.0
2019-03-18 14:30:00,78.5,78.53,78.49,78.5,32047.0,70.396,70.4229,70.387,70.396,32047.0
2019-03-18 14:35:00,78.51,78.55,78.49,78.5,78712.0,70.4049,70.4408,70.387,70.396,78712.0
2019-03-18 14:40:00,78.5,78.64,78.49,78.64,46192.0,70.396,70.5215,70.387,70.5215,46192.0
2019-03-18 14:45:00,78.64,78.69,78.64,78.66,53130.0,70.5215,70.5663,70.5215,70.5394,53130.0
2019-03-18 14:50:00,78.66,78.67,78.58,78.6,34785.0,70.5394,70.5484,70.4677,70.4856,34785.0
2019-03-18 14:55:00,78.6,78.67,78.59,78.65,71043.0,70.4856,70.5484,70.4767,70.5305,71043.0
2019-03-18 15:00:00,78.66,78.66,78.58,78.59,31743.0,70.5394,70.5394,70.4677,70.4767,31743.0
2019-03-18 15:05:00,78.59,78.61,78.58,78.59,26501.0,70.4767,70.4946,70.4677,70.4767,26501.0
2019-03-18 15:10:00,78.6,78.6,78.54,78.54,43741.0,70.4856,70.4856,70.4318,70.4318,43741.0
2019-03-18 15:15:00,78.54,78.59,78.53,78.58,34806.0,70.4318,70.4767,70.4229,70.4677,34806.0
2019-03-18 15:20:00,78.57,78.67,78.57,78.59,84734.0,70.4587,70.5484,70.4587,70.4767,84734.0
2019-03-18 15:25:00,78.59,78.65,78.59,78.62,37276.0,70.4767,70.5305,70.4767,70.5036,37276.0
2019-03-18 15:30:00,78.62,78.75,78.62,78.72,99919.0,70.5036,70.6202,70.5036,70.5933,99919.0
2019-03-18 15:35:00,78.71,78.71,78.64,78.65,53834.0,70.5843,70.5843,70.5215,70.5305,53834.0
2019-03-18 15:40:00,78.65,78.78,78.63,78.77,98925.0,70.5305,70.6471,70.5125,70.6381,98925.0
2019-03-18 15:45:00,78.77,78.87,78.77,78.86,120915.0,70.6381,70.7278,70.6381,70.7188,120915.0
2019-03-18 15:50:00,78.85,78.85,78.78,78.79,143833.0,70.7098,70.7098,70.6471,70.656,143833.0
2019-03-18 15:55:00,78.79,78.84,78.77,78.84,338285.0,70.656,70.7009,70.6381,70.7009,338285.0
2019-03-19 09:30:00,79.18,79.26,79.07,79.17,74483.0,71.0058,71.0775,70.9071,70.9968,74483.0
2019-03-19 09:35:00,79.15,79.35,79.15,79.21,61577.0,70.9789,71.1582,70.9789,71.0327,61577.0
2019-03-19 09:40:00,79.21,79.22,79.02,79.08,34948.0,71.0327,71.0416,70.8623,70.9161,34948.0
2019-03-19 09:45:00,79.1,79.47,79.1,79.46,73116.0,70.934,71.2658,70.934,71.2569,73116.0
2019-03-19 09:50:00,79.45,79.5,79.18,79.21,52223.0,71.2479,71.2927,71.0058,71.0327,52223.0
2019-03-19 09:55:00,79.2,79.31,79.14,79.2,36449.0,71.0237,71.1223,70.9699,71.0237,36449.0
2019-03-19 10:00:00,79.2,79.47,79.19,79.4,32055.0,71.0237,71.2658,71.0147,71.2031,32055.0
2019-03-19 10:05:00,79.41,79.57,79.36,79.54,52230.0,71.212,71.3555,71.1672,71.3286,52230.0
2019-03-19 10:10:00,79.54,79.67,79.53,79.65,43278.0,71.3286,71.4452,71.3196,71.4272,43278.0
2019-03-19 10:15:00,79.67,79.7,79.51,79.51,48382.0,71.4452,71.4721,71.3017,71.3017,48382.0
2019-03-19 10:20:00,79.51,79.51,79.35,79.35,19259.0,71.3017,71.3017,71.1582,71.1582,19259.0
2019-03-19 10:25:00,79.35,79.39,79.27,79.36,20437.0,71.1582,71.1941,71.0865,71.1672,20437.0
2019-03-19 10:30:00,79.37,79.53,79.37,79.51,47496.0,71.1761,71.3196,71.1761,71.3017,47496.0
2019-03-19 10:35:00,79.51,79.55,79.48,79.48,20744.0,71.3017,71.3376,71.2748,71.2748,20744.0
2019-03-19 10:40:00,79.47,79.53,79.45,79.47,61327.0,71.2658,71.3196,71.2479,71.2658,61327.0
2019-03-19 10:45:00,79.47,79.55,79.39,79.41,49774.0,71.2658,71.3376,71.1941,71.212,49774.0
2019-03-19 10:50:00,79.4,79.53,79.38,79.51,50647.0,71.2031,71.3196,71.1851,71.3017,50647.0
2019-03-19 10:55:00,79.5,79.51,79.39,79.45,21151.0,71.2927,71.3017,71.1941,71.2479,21151.0
2019-03-19 11:00:00,79.46,79.6,79.46,79.59,25249.0,71.2569,71.3824,71.2569,71.3734,25249.0
2019-03-19 11:05:00,79.59,79.62,79.56,79.6,24184.0,71.3734,71.4003,71.3465,71.3824,24184.0
2019-03-19 11:10:00,79.6,79.69,79.53,79.69,43731.0,71.3824,71.4631,71.3196,71.4631,43731.0
2019-03-19 11:15:00,79.69,79.86,79.68,79.86,52839.0,71.4631,71.6156,71.4541,71.6156,52839.0
2019-03-19 11:20:00,79.86,79.89,79.78,79.86,48087.0,71.6156,71.6425,71.5438,71.6156,48087.0
2019-03-19 11:25:00,79.87,79.92,79.84,79.84,28190.0,71.6245,71.6694,71.5976,71.5976,28190.0
2019-03-19 11:30:00,79.83,79.92,79.81,79.91,29029.0,71.5887,71.6694,71.5707,71.6604,29029.0
2019-03-19 11:35:00,79.9,79.91,79.83,79.87,27990.0,71.6514,71.6604,71.5887,71.6245,27990.0
2019-03-19 11:40:00,79.87,79.94,79.86,79.87,34372.0,71.6245,71.6873,71.6156,71.6245,34372.0
2019-03-19 11:45:00,79.87,79.96,79.85,79.9,32230.0,71.6245,71.7052,71.6066,71.6514,32230.0
2019-03-19 11:50:00,79.91,79.92,79.84,79.92,28775.0,71.6604,71.6694,71.5976,71.6694,28775.0
2019-03-19 11:55:00,79.92,80.13,79.88,80.09,85963.0,71.6694,71.8577,71.6335,71.8218,85963.0
2019-03-19 12:00:00,80.1,80.18,80.05,80.17,41146.0,71.8308,71.9025,71.7859,71.8936,41146.0
2019-03-19 12:05:00,80.17,80.25,80.08,80.09,93958.0,71.8936,71.9653,71.8129,71.8218,93958.0
2019-03-19 12:10:00,80.1,80.19,80.07,80.18,51557.0,71.8308,71.9115,71.8039,71.9025,51557.0
2019-03-19 12:15:00,80.19,80.2,80.1,80.1,28604.0,71.9115,71.9205,71.8308,71.8308,28604.0
2019-03-19 12:20:00,80.09,80.12,80.04,80.08,38674.0,71.8218,71.8487,71.777,71.8129,38674.0
2019-03-19 12:25:00,80.07,80.1,80.03,80.05,24525.0,71.8039,71.8308,71.768,71.7859,24525.0
2019-03-19 12:30:00,80.05,80.1,80.04,80.06,86768.0,71.7859,71.8308,71.777,71.7949,86768.0
2019-03-19 12:35:00,80.06,80.06,79.96,79.97,26585.0,71.7949,71.7949,71.7052,71.7142,26585.0
2019-03-19 12:40:00,79.97,80.0,79.91,79.94,25808.0,71.7142,71.7411,71.6604,71.6873,25808.0
2019-03-19 12:45:00,79.93,79.95,79.72,79.74,103688.0,71.6783,71.6963,71.49,71.508,103688.0
2019-03-19 12:50:00,79.72,79.88,79.71,79.74,38990.0,71.49,71.6335,71.481,71.508,38990.0
2019-03-19 12:55:00,79.76,80.01,79.73,80.0,37992.0,71.5259,71.7501,71.499,71.7411,37992.0
2019-03-19 13:00:00,79.99,80.03,79.94,79.98,40719.0,71.7321,71.768,71.6873,71.7232,40719.0
2019-03-19 13:05:00,79.99,80.02,79.96,80.01,37085.0,71.7321,71.759,71.7052,71.7501,37085.0
2019-03-19 13:10:00,80.02,80.06,79.98,80.02,47447.0,71.759,71.7949,71.7232,71.759,47447.0
2019-03-19 13:15:00,80.02,80.03,79.97,80.0,22507.0,71.759,71.768,71.7142,71.7411,22507.0
2019-03-19 13:20:00,79.98,80.01,79.96,79.96,51723.0,71.7232,71.7501,71.7052,71.7052,51723.0
2019-03-19 13:25:00,79.98,80.0,79.91,79.92,31331.0,71.7232,71.7411,71.6604,71.6694,31331.0
2019-03-19 13:30:00,79.92,79.97,79.9,79.95,29120.0,71.6694,71.7142,71.6514,71.6963,29120.0
2019-03-19 13:35:00,79.96,80.0,79.93,79.94,15418.0,71.7052,71.7411,71.6783,71.6873,15418.0
2019-03-19 13:40:00,79.94,79.99,79.91,79.95,23932.0,71.6873,71.7321,71.6604,71.6963,23932.0
2019-03-19 13:45:00,79.95,79.97,79.89,79.95,21830.0,71.6963,71.7142,71.6425,71.6963,21830.0
2019-03-19 13:50:00,79.95,79.97,79.92,79.92,25249.0,71.6963,71.7142,71.6694,71.6694,25249.0
2019-03-19 13:55:00,79.92,79.97,79.9,79.93,22094.0,71.6694,71.7142,71.6514,71.6783,22094.0
2019-03-19 14:00:00,79.92,79.96,79.91,79.96,45443.0,71.6694,71.7052,71.6604,71.7052,45443.0
2019-03-19 14:05:00,79.96,79.98,79.88,79.9,42699.0,71.7052,71.7232,71.6335,71.6514,42699.0
2019-03-19 14:10:00,79.9,79.91,79.8,79.87,20917.0,71.6514,71.6604,71.5618,71.6245,20917.0
2019-03-19 14:15:00,79.88,79.91,79.84,79.88,25535.0,71.6335,71.6604,71.5976,71.6335,25535.0
2019-03-19 14:20:00,79.88,79.95,79.87,79.9,82859.0,71.6335,71.6963,71.6245,71.6514,82859.0
2019-03-19 14:25:00,79.9,79.96,79.9,79.95,63036.0,71.6514,71.7052,71.6514,71.6963,63036.0
2019-03-19 14:30:00,79.96,80.05,79.96,80.04,44289.0,71.7052,71.7859,71.7052,71.777,44289.0
2019-03-19 14:35:00,80.05,80.17,80.03,80.15,60080.0,71.7859,71.8936,71.768,71.8756,60080.0
2019-03-19 14:40:00,80.15,80.25,80.15,80.21,42075.0,71.8756,71.9653,71.8756,71.9294,42075.0
2019-03-19 14:45:00,80.21,80.22,80.15,80.16,30240.0,71.9294,71.9384,71.8756,71.8846,30240.0
2019-03-19 14:50:00,80.16,80.16,80.11,80.15,42693.0,71.8846,71.8846,71.8398,71.8756,42693.0
2019-03-19 14:55:00,80.15,80.16,79.99,80.03,75170.0,71.8756,71.8846,71.7321,71.768,75170.0
2019-03-19 15:00:00,80.04,80.06,79.97,80.04,67623.0,71.777,71.7949,71.7142,71.777,67623.0
2019-03-19 15:05:00,80.04,80.1,80.0,80.01,55756.0,71.777,71.8308,71.7411,71.7501,55756.0
2019-03-19 15:10:00,80.02,80.03,79.96,79.98,61672.0,71.759,71.768,71.7052,71.7232,61672.0
2019-03-19 15:15:00,79.98,80.02,79.93,79.98,62606.0,71.7232,71.759,71.6783,71.7232,62606.0
2019-03-19 15:20:00,79.98,79.99,79.91,79.95,68592.0,71.7232,71.7321,71.6604,71.6963,68592.0
2019-03-19 15:25:00,79.95,80.01,79.91,79.98,51003.0,71.6963,71.7501,71.6604,71.7232,51003.0
2019-03-19 15:30:00,79.98,79.99,79.88,79.94,80401.0,71.7232,71.7321,71.6335,71.6873,80401.0
2019-03-19 15:35:00,79.95,79.96,79.84,79.86,72398.0,71.6963,71.7052,71.5976,71.6156,72398.0
2019-03-19 15:40:00,79.85,79.89,79.82,79.87,93908.0,71.6066,71.6425,71.5797,71.6245,93908.0
2019-03-19 15:45:00,79.86,80.02,79.85,80.01,173445.0,71.6156,71.759,71.6066,71.7501,173445.0
2019-03-19 15:50:00,80.01,80.02,79.87,79.91,184679.0,71.7501,71.759,71.6245,71.6604,184679.0
2019-03-19 15:55:00,79.9,79.99,79.85,79.99,566372.0,71.6514,71.7321,71.6066,71.7321,566372.0
2019-03-20 09:30:00,79.87,79.87,79.48,79.5,115356.0,71.6245,71.6245,71.2748,71.2927,115356.0
2019-03-20 09:35:00,79.51,79.66,79.48,79.63,50618.0,71.3017,71.4362,71.2748,71.4093,50618.0
2019-03-20 09:40:00,79.64,79.82,79.6,79.8,93327.0,71.4183,71.5797,71.3824,71.5618,93327.0
2019-03-20 09:45:00,79.8,79.84,79.73,79.81,29006.0,71.5618,71.5976,71.499,71.5707,29006.0
2019-03-20 09:50:00,79.81,79.83,79.72,79.72,28798.0,71.5707,71.5887,71.49,71.49,28798.0
2019-03-20 09:55:00,79.72,79.77,79.61,79.68,227450.0,71.49,71.5349,71.3914,71.4541,227450.0
2019-03-20 10:00:00,79.68,79.76,79.67,79.76,56400.0,71.4541,71.5259,71.4452,71.5259,56400.0
2019-03-20 10:05:00,79.77,79.8,79.7,79.73,59596.0,71.5349,71.5618,71.4721,71.499,59596.0
2019-03-20 10:10:00,79.72,79.77,79.67,79.72,41334.0,71.49,71.5349,71.4452,71.49,41334.0
2019-03-20 10:15:00,79.73,79.75,79.62,79.69,87112.0,71.499,71.5169,71.4003,71.4631,87112.0
2019-03-20 10:20:00,79.69,79.9,79.68,79.9,27047.0,71.4631,71.6514,71.4541,71.6514,27047.0
2019-03-20 10:25:00,79.9,80.02,79.89,79.93,83961.0,71.6514,71.759,71.6425,71.6783,83961.0
2019-03-20 10:30:00,79.92,79.97,79.83,79.83,38089.0,71.6694,71.7142,71.5887,71.5887,38089.0
2019-03-20 10:35:00,79.85,79.85,79.73,79.77,25831.0,71.6066,71.6066,71.499,71.5349,25831.0
2019-03-20 10:40:00,79.78,79.8,79.71,79.75,16030.0,71.5438,71.5618,71.481,71.5169,16030.0
2019-03-20 10:45:00,79.74,79.76,79.64,79.7,23312.0,71.508,71.5259,71.4183,71.4721,23312.0
2019-03-20 10:50:00,79.7,79.76,79.67,79.67,41628.0,71.4721,71.5259,71.4452,71.4452,41628.0
2019-03-20 10:55:00,79.67,79.72,79.65,79.68,24095.0,71.4452,71.49,71.4272,71.4541,24095.0
2019-03-20 11:00:00,79.69,79.73,79.66,79.68,14287.0,71.4631,71.499,71.4362,71.4541,14287.0
2019-03-20 11:05:00,79.69,79.72,79.63,79.64,17587.0,71.4631,71.49,71.4093,71.4183,17587.0
2019-03-20 11:10:00,79.64,79.64,79.53,79.53,24102.0,71.4183,71.4183,71.3196,71.3196,24102.0
2019-03-20 11:15:00,79.53,79.61,79.53,79.59,37201.0,71.3196,71.3914,71.3196,71.3734,37201.0
2019-03-20 11:20:00,79.59,79.67,79.58,79.65,19776.0,71.3734,71.4452,71.3645,71.4272,19776.0
2019-03-20 11:25:00,79.66,79.72,79.64,79.7,32622.0,71.4362,71.49,71.4183,71.4721,32622.0
2019-03-20 11:30:00,79.7,79.75,79.54,79.59,39114.0,71.4721,71.5169,71.3286,71.3734,39114.0
2019-03-20 11:35:00,79.59,79.6,79.47,79.54,45043.0,71.3734,71.3824,71.2658,71.3286,45043.0
2019-03-20 11:40:00,79.54,79.54,79.47,79.5,19039.0,71.3286,71.3286,71.2658,71.2927,19039.0
2019-03-20 11:45:00,79.51,79.52,79.45,79.47,25013.0,71.3017,71.3107,71.2479,71.2658,25013.0
2019-03-20 11:50:00,79.46,79.52,79.34,79.38,37826.0,71.2569,71.3107,71.1492,71.1851,37826.0
2019-03-20 11:55:00,79.37,79.38,79.28,79.31,17538.0,71.1761,71.1851,71.0954,71.1223,17538.0
2019-03-20 12:00:00,79.34,79.37,79.33,79.36,22815.0,71.1492,71.1761,71.1403,71.1672,22815.0
2019-03-20 12:05:00,79.34,79.38,79.33,79.37,26903.0,71.1492,71.1851,71.1403,71.1761,26903.0
2019-03-20 12:10:00,79.37,79.37,79.23,79.26,43129.0,71.1761,71.1761,71.0506,71.0775,43129.0
2019-03-20 12:15:00,79.27,79.28,79.22,79.25,25619.0,71.0865,71.0954,71.0416,71.0685,25619.0
2019-03-20 12:20:00,79.25,79.27,79.19,79.27,29756.0,71.0685,71.0865,71.0147,71.0865,29756.0
2019-03-20 12:25:00,79.27,79.43,79.26,79.33,45568.0,71.0865,71.23,71.0775,71.1403,45568.0
2019-03-20 12:30:00,79.34,79.35,79.11,79.23,51158.0,71.1492,71.1582,70.943,71.0506,51158.0
2019-03-20 12:35:00,79.21,79.26,79.14,79.26,17126.0,71.0327,71.0775,70.9699,71.0775,17126.0
2019-03-20 12:40:00,79.25,79.3,79.22,79.25,20464.0,71.0685,71.1134,71.0416,71.0685,20464.0
2019-03-20 12:45:00,79.27,79.31,79.22,79.29,18776.0,71.0865,71.1223,71.0416,71.1044,18776.0
2019-03-20 12:50:00,79.29,79.32,79.22,79.28,23784.0,71.1044,71.1313,71.0416,71.0954,23784.0
2019-03-20 12:55:00,79.28,79.28,79.25,79.27,34487.0,71.0954,71.0954,71.0685,71.0865,34487.0
2019-03-20 13:00:00,79.26,79.34,79.23,79.34,34214.0,71.0775,71.1492,71.0506,71.1492,34214.0
2019-03-20 13:05:00,79.34,79.39,79.31,79.36,23889.0,71.1492,71.1941,71.1223,71.1672,23889.0
2019-03-20 13:10:00,79.36,79.45,79.35,79.42,12887.0,71.1672,71.2479,71.1582,71.221,12887.0
2019-03-20 13:15:00,79.42,79.46,79.38,79.43,19503.0,71.221,71.2569,71.1851,71.23,19503.0
2019-03-20 13:20:00,79.44,79.45,79.41,79.44,15122.0,71.2389,71.2479,71.212,71.2389,15122.0
2019-03-20 13:25:00,79.43,79.48,79.4,79.42,20033.0,71.23,71.2748,71.2031,71.221,20033.0
2019-03-20 13:30:00,79.42,79.45,79.4,79.43,15634.0,71.221,71.2479,71.2031,71.23,15634.0
2019-03-20 13:35:00,79.43,79.46,79.43,79.45,19052.0,71.23,71.2569,71.23,71.2479,19052.0
2019-03-20 13:40:00,79.45,79.46,79.41,79.45,17173.0,71.2479,71.2569,71.212,71.2479,17173.0
2019-03-20 13:45:00,79.46,79.46,79.42,79.44,22344.0,71.2569,71.2569,71.221,71.2389,22344.0
2019-03-20 13:50:00,79.44,79.46,79.39,79.45,21436.0,71.2389,71.2569,71.1941,71.2479,21436.0
2019-03-20 13:55:00,79.44,79.54,79.43,79.54,25507.0,71.2389,71.3286,71.23,71.3286,25507.0
2019-03-20 14:00:00,79.56,80.07,79.56,79.93,68816.0,71.3465,71.8039,71.3465,71.6783,68816.0
2019-03-20 14:05:00,79.94,80.03,79.83,79.87,26450.0,71.6873,71.768,71.5887,71.6245,26450.0
2019-03-20 14:10:00,79.88,80.03,79.88,79.95,45876.0,71.6335,71.768,71.6335,71.6963,45876.0
2019-03-20 14:15:00,79.96,79.97,79.84,79.87,28777.0,71.7052,71.7142,71.5976,71.6245,28777.0
2019-03-20 14:20:00,79.89,80.04,79.89,80.04,55673.0,71.6425,71.777,71.6425,71.777,55673.0
2019-03-20 14:25:00,80.05,80.25,80.04,80.25,51959.0,71.7859,71.9653,71.777,71.9653,51959.0
2019-03-20 14:30:00,80.25,80.33,80.23,80.3,48103.0,71.9653,72.037,71.9474,72.0101,48103.0
2019-03-20 14:35:00,80.31,80.39,80.27,80.37,41106.0,72.0191,72.0908,71.9832,72.0729,41106.0
2019-03-20 14:40:00,80.37,80.41,80.31,80.37,24452.0,72.0729,72.1088,72.0191,72.0729,24452.0
2019-03-20 14:45:00,80.37,80.43,80.27,80.28,25079.0,72.0729,72.1267,71.9832,71.9922,25079.0
2019-03-20 14:50:00,80.29,80.33,80.21,80.21,54799.0,72.0012,72.037,71.9294,71.9294,54799.0
2019-03-20 14:55:00,80.21,80.26,80.15,80.21,29887.0,71.9294,71.9743,71.8756,71.9294,29887.0
2019-03-20 15:00:00,80.22,80.31,80.07,80.09,39171.0,71.9384,72.0191,71.8039,71.8218,39171.0
2019-03-20 15:05:00,80.08,80.14,80.03,80.13,39845.0,71.8129,71.8667,71.768,71.8577,39845.0
2019-03-20 15:10:00,80.12,80.17,80.06,80.17,33761.0,71.8487,71.8936,71.7949,71.8936,33761.0
2019-03-20 15:15:00,80.17,80.23,80.14,80.15,33664.0,71.8936,71.9474,71.8667,71.8756,33664.0
2019-03-20 15:20:00,80.15,80.2,80.1,80.12,55807.0,71.8756,71.9205,71.8308,71.8487,55807.0
2019-03-20 15:25:00,80.11,80.13,80.07,80.12,37447.0,71.8398,71.8577,71.8039,71.8487,37447.0
2019-03-20 15:30:00,80.11,80.12,79.83,79.91,75804.0,71.8398,71.8487,71.5887,71.6604,75804.0
2019-03-20 15:35:00,79.92,80.01,79.91,79.93,49772.0,71.6694,71.7501,71.6604,71.6783,49772.0
2019-03-20 15:40:00,79.93,80.0,79.88,79.95,62013.0,71.6783,71.7411,71.6335,71.6963,62013.0
2019-03-20 15:45:00,79.95,80.1,79.95,79.98,68557.0,71.6963,71.8308,71.6963,71.7232,68557.0
2019-03-20 15:50:00,79.97,80.0,79.9,79.94,81854.0,71.7142,71.7411,71.6514,71.6873,81854.0
2019-03-20 15:55:00,79.93,80.06,79.89,79.93,245261.0,71.6783,71.7949,71.6425,71.6783,245261.0
2019-03-21 09:30:00,79.45,79.76,79.32,79.76,72689.0,71.2479,71.5259,71.1313,71.5259,72689.0
2019-03-21 09:35:00,79.77,79.99,79.75,79.92,46190.0,71.5349,71.7321,71.5169,71.6694,46190.0
2019-03-21 09:40:00,79.91,80.18,79.91,80.05,54336.0,71.6604,71.9025,71.6604,71.7859,54336.0
2019-03-21 09:45:00,80.05,80.33,80.04,80.28,45797.0,71.7859,72.037,71.777,71.9922,45797.0
2019-03-21 09:50:00,80.28,80.45,80.25,80.41,18478.0,71.9922,72.1447,71.9653,72.1088,18478.0
2019-03-21 09:55:00,80.38,80.44,80.23,80.23,24115.0,72.0819,72.1357,71.9474,71.9474,24115.0
2019-03-21 10:00:00,80.24,80.27,80.14,80.16,14946.0,71.9563,71.9832,71.8667,71.8846,14946.0
2019-03-21 10:05:00,80.16,80.38,80.14,80.19,20905.0,71.8846,72.0819,71.8667,71.9115,20905.0
2019-03-21 10:10:00,80.2,80.24,80.16,80.16,13596.0,71.9205,71.9563,71.8846,71.8846,13596.0
2019-03-21 10:15:00,80.17,80.21,80.08,80.12,36089.0,71.8936,71.9294,71.8129,71.8487,36089.0
2019-03-21 10:20:00,80.13,80.17,79.98,80.0,62926.0,71.8577,71.8936,71.7232,71.7411,62926.0
2019-03-21 10:25:00,80.01,80.19,80.01,80.18,27274.0,71.7501,71.9115,71.7501,71.9025,27274.0
2019-03-21 10:30:00,80.18,80.18,80.04,80.07,20472.0,71.9025,71.9025,71.777,71.8039,20472.0
2019-03-21 10:35:00,80.09,80.23,80.06,80.21,37008.0,71.8218,71.9474,71.7949,71.9294,37008.0
2019-03-21 10:40:00,80.21,80.23,80.13,80.21,14424.0,71.9294,71.9474,71.8577,71.9294,14424.0
2019-03-21 10:45:00,80.22,80.22,80.09,80.14,27991.0,71.9384,71.9384,71.8218,71.8667,27991.0
2019-03-21 10:50:00,80.14,80.32,80.14,80.32,21604.0,71.8667,72.0281,71.8667,72.0281,21604.0
2019-03-21 10:55:00,80.31,80.37,80.26,80.35,41734.0,72.0191,72.0729,71.9743,72.055,41734.0
2019-03-21 11:00:00,80.35,80.44,80.29,80.37,82984.0,72.055,72.1357,72.0012,72.0729,82984.0
2019-03-21 11:05:00,80.38,80.38,80.22,80.29,23773.0,72.0819,72.0819,71.9384,72.0012,23773.0
2019-03-21 11:10:00,80.28,80.28,80.1,80.13,29203.0,71.9922,71.9922,71.8308,71.8577,29203.0
2019-03-21 11:15:00,80.12,80.2,80.11,80.18,14944.0,71.8487,71.9205,71.8398,71.9025,14944.0
2019-03-21 11:20:00,80.18,80.24,80.18,80.2,18583.0,71.9025,71.9563,71.9025,71.9205,18583.0
2019-03-21 11:25:00,80.21,80.25,80.1,80.13,16372.0,71.9294,71.9653,71.8308,71.8577,16372.0
2019-03-21 11:30:00,80.13,80.17,80.11,80.15,14517.0,71.8577,71.8936,71.8398,71.8756,14517.0
2019-03-21 11:35:00,80.14,80.23,80.14,80.21,14915.0,71.8667,71.9474,71.8667,71.9294,14915.0
2019-03-21 11:40:00,80.21,80.37,80.2,80.36,25563.0,71.9294,72.0729,71.9205,72.0639,25563.0
2019-03-21 11:45:00,80.36,80.4,80.32,80.37,16892.0,72.0639,72.0998,72.0281,72.0729,16892.0
2019-03-21 11:50:00,80.38,80.46,80.35,80.43,22932.0,72.0819,72.1536,72.055,72.1267,22932.0
2019-03-21 11:55:00,80.42,80.49,80.4,80.47,21864.0,72.1178,72.1805,72.0998,72.1626,21864.0
2019-03-21 12:00:00,80.46,80.47,80.32,80.33,32207.0,72.1536,72.1626,72.0281,72.037,32207.0
2019-03-21 12:05:00,80.33,80.35,80.27,80.28,14469.0,72.037,72.055,71.9832,71.9922,14469.0
2019-03-21 12:10:00,80.27,80.37,80.27,80.36,14683.0,71.9832,72.0729,71.9832,72.0639,14683.0
2019-03-21 12:15:00,80.36,80.37,80.19,80.22,31415.0,72.0639,72.0729,71.9115,71.9384,31415.0
2019-03-21 12:20:00,80.23,80.29,80.23,80.23,23445.0,71.9474,72.0012,71.9474,71.9474,23445.0
2019-03-21 12:25:00,80.23,80.23,80.17,80.2,14084.0,71.9474,71.9474,71.8936,71.9205,14084.0
2019-03-21 12:30:00,80.23,80.25,80.17,80.23,19186.0,71.9474,71.9653,71.8936,71.9474,19186.0
2019-03-21 12:35:00,80.23,80.25,80.17,80.25,13059.0,71.9474,71.9653,71.8936,71.9653,13059.0
2019-03-21 12:40:00,80.25,80.29,80.24,80.24,19190.0,71.9653,72.0012,71.9563,71.9563,19190.0
2019-03-21 12:45:00,80.25,80.25,80.15,80.21,27534.0,71.9653,71.9653,71.8756,71.9294,27534.0
2019-03-21 12:50:00,80.21,80.26,80.14,80.16,49219.0,71.9294,71.9743,71.8667,71.8846,49219.0
2019-03-21 12:55:00,80.17,80.23,80.12,80.23,17345.0,71.8936,71.9474,71.8487,71.9474,17345.0
2019-03-21 13:00:00,80.22,80.34,80.22,80.33,42430.0,71.9384,72.046,71.9384,72.037,42430.0
2019-03-21 13:05:00,80.33,80.37,80.32,80.34,19702.0,72.037,72.0729,72.0281,72.046,19702.0
2019-03-21 13:10:00,80.34,80.42,80.33,80.42,17143.0,72.046,72.1178,72.037,72.1178,17143.0
2019-03-21 13:15:00,80.42,80.42,80.34,80.35,17449.0,72.1178,72.1178,72.046,72.055,17449.0
2019-03-21 13:20:00,80.36,80.36,80.31,80.33,13441.0,72.0639,72.0639,72.0191,72.037,13441.0
2019-03-21 13:25:00,80.34,80.34,80.28,80.3,31402.0,72.046,72.046,71.9922,72.0101,31402.0
2019-03-21 13:30:00,80.3,80.3,80.21,80.22,29550.0,72.0101,72.0101,71.9294,71.9384,29550.0
2019-03-21 13:35:00,80.22,80.24,80.17,80.17,17436.0,71.9384,71.9563,71.8936,71.8936,17436.0
2019-03-21 13:40:00,80.18,80.22,80.15,80.17,21941.0,71.9025,71.9384,71.8756,71.8936,21941.0
2019-03-21 13:45:00,80.18,80.22,80.15,80.21,18310.0,71.9025,71.9384,71.8756,71.9294,18310.0
2019-03-21 13:50:00,80.22,80.29,80.22,80.27,23561.0,71.9384,72.0012,71.9384,71.9832,23561.0
2019-03-21 13:55:00,80.26,80.26,80.15,80.19,32070.0,71.9743,71.9743,71.8756,71.9115,32070.0
2019-03-21 14:00:00,80.21,80.28,80.21,80.25,26665.0,71.9294,71.9922,71.9294,71.9653,26665.0
2019-03-21 14:05:00,80.25,80.28,80.22,80.23,24905.0,71.9653,71.9922,71.9384,71.9474,24905.0
2019-03-21 14:10:00,80.23,80.27,80.19,80.21,35243.0,71.9474,71.9832,71.9115,71.9294,35243.0
2019-03-21 14:15:00,80.22,80.28,80.21,80.27,65226.0,71.9384,71.9922,71.9294,71.9832,65226.0
2019-03-21 14:20:00,80.27,80.32,80.23,80.3,44944.0,71.9832,72.0281,71.9474,72.0101,44944.0
2019-03-21 14:25:00,80.29,80.32,80.23,80.25,34631.0,72.0012,72.0281,71.9474,71.9653,34631.0
2019-03-21 14:30:00,80.26,80.29,80.25,80.26,28894.0,71.9743,72.0012,71.9653,71.9743,28894.0
2019-03-21 14:35:00,80.26,80.3,80.24,80.3,23695.0,71.9743,72.0101,71.9563,72.0101,23695.0
2019-03-21 14:40:00,80.29,80.32,80.27,80.31,38809.0,72.0012,72.0281,71.9832,72.0191,38809.0
2019-03-21 14:45:00,80.31,80.31,80.24,80.24,54865.0,72.0191,72.0191,71.9563,71.9563,54865.0
2019-03-21 14:50:00,80.25,80.25,80.18,80.19,52190.0,71.9653,71.9653,71.9025,71.9115,52190.0
2019-03-21 14:55:00,80.19,80.19,80.12,80.12,54876.0,71.9115,71.9115,71.8487,71.8487,54876.0
2019-03-21 15:00:00,80.13,80.16,80.11,80.13,59166.0,71.8577,71.8846,71.8398,71.8577,59166.0
2019-03-21 15:05:00,80.14,80.27,80.13,80.2,84888.0,71.8667,71.9832,71.8577,71.9205,84888.0
2019-03-21 15:10:00,80.2,80.21,80.09,80.12,47814.0,71.9205,71.9294,71.8218,71.8487,47814.0
2019-03-21 15:15:00,80.14,80.19,80.13,80.18,56544.0,71.8667,71.9115,71.8577,71.9025,56544.0
2019-03-21 15:20:00,80.19,80.25,80.15,80.25,42897.0,71.9115,71.9653,71.8756,71.9653,42897.0
2019-03-21 15:25:00,80.25,80.25,80.15,80.16,66604.0,71.9653,71.9653,71.8756,71.8846,66604.0
2019-03-21 15:30:00,80.17,80.2,80.11,80.16,101445.0,71.8936,71.9205,71.8398,71.8846,101445.0
2019-03-21 15:35:00,80.17,80.25,80.16,80.22,117977.0,71.8936,71.9653,71.8846,71.9384,117977.0
2019-03-21 15:40:00,80.22,80.26,80.19,80.19,186437.0,71.9384,71.9743,71.9115,71.9115,186437.0
2019-03-21 15:45:00,80.19,80.19,80.08,80.11,150161.0,71.9115,71.9115,71.8129,71.8398,150161.0
2019-03-21 15:50:00,80.11,80.16,80.03,80.06,166450.0,71.8398,71.8846,71.768,71.7949,166450.0
2019-03-21 15:55:00,80.06,80.11,79.98,80.05,684224.0,71.7949,71.8398,71.7232,71.7859,684224.0
2019-03-22 09:30:00,79.81,79.93,79.54,79.66,132239.0,71.5707,71.6783,71.3286,71.4362,132239.0
2019-03-22 09:35:00,79.67,80.0,79.67,79.79,56531.0,71.4452,71.7411,71.4452,71.5528,56531.0
2019-03-22 09:40:00,79.79,79.9,79.7,79.7,63167.0,71.5528,71.6514,71.4721,71.4721,63167.0
2019-03-22 09:45:00,79.69,79.72,79.42,79.45,56391.0,71.4631,71.49,71.221,71.2479,56391.0
2019-03-22 09:50:00,79.44,79.62,79.36,79.38,77258.0,71.2389,71.4003,71.1672,71.1851,77258.0
2019-03-22 09:55:00,79.35,79.37,79.08,79.29,103773.0,71.1582,71.1761,70.9161,71.1044,103773.0
2019-03-22 10:00:00,79.28,79.38,79.27,79.31,52979.0,71.0954,71.1851,71.0865,71.1223,52979.0
2019-03-22 10:05:00,79.29,79.46,79.24,79.39,59151.0,71.1044,71.2569,71.0596,71.1941,59151.0
2019-03-22 10:10:00,79.38,79.43,79.23,79.23,57856.0,71.1851,71.23,71.0506,71.0506,57856.0
2019-03-22 10:15:00,79.23,79.29,79.18,79.23,98442.0,71.0506,71.1044,71.0058,71.0506,98442.0
2019-03-22 10:20:00,79.24,79.34,79.2,79.2,66715.0,71.0596,71.1492,71.0237,71.0237,66715.0
2019-03-22 10:25:00,79.21,79.21,78.92,78.93,74497.0,71.0327,71.0327,70.7726,70.7816,74497.0
2019-03-22 10:30:00,78.94,79.01,78.89,78.94,66204.0,70.7905,70.8533,70.7457,70.7905,66204.0
2019-03-22 10:35:00,78.93,79.04,78.92,78.95,69419.0,70.7816,70.8802,70.7726,70.7995,69419.0
2019-03-22 10:40:00,78.95,79.02,78.9,78.92,55591.0,70.7995,70.8623,70.7547,70.7726,55591.0
2019-03-22 10:45:00,78.91,78.91,78.75,78.76,53488.0,70.7636,70.7636,70.6202,70.6291,53488.0
2019-03-22 10:50:00,78.76,78.8,78.49,78.56,140963.0,70.6291,70.665,70.387,70.4498,140963.0
2019-03-22 10:55:00,78.57,78.66,78.44,78.5,128169.0,70.4587,70.5394,70.3422,70.396,128169.0
2019-03-22 11:00:00,78.5,78.58,78.46,78.46,102384.0,70.396,70.4677,70.3601,70.3601,102384.0
2019-03-22 11:05:00,78.47,78.54,78.39,78.49,88761.0,70.3691,70.4318,70.2973,70.387,88761.0
2019-03-22 11:10:00,78.49,78.53,78.34,78.51,71741.0,70.387,70.4229,70.2525,70.4049,71741.0
2019-03-22 11:15:00,78.51,78.63,78.42,78.57,87051.0,70.4049,70.5125,70.3242,70.4587,87051.0
2019-03-22 11:20:00,78.56,78.57,78.32,78.33,65568.0,70.4498,70.4587,70.2345,70.2435,65568.0
2019-03-22 11:25:00,78.33,78.43,78.23,78.29,101090.0,70.2435,70.3332,70.1538,70.2076,101090.0
2019-03-22 11:30:00,78.29,78.34,78.2,78.2,98139.0,70.2076,70.2525,70.1269,70.1269,98139.0
2019-03-22 11:35:00,78.21,78.3,78.09,78.12,88137.0,70.1359,70.2166,70.0283,70.0552,88137.0
2019-03-22 11:40:00,78.11,78.24,78.06,78.06,58304.0,70.0462,70.1628,70.0014,70.0014,58304.0
2019-03-22 11:45:00,78.04,78.12,77.98,78.07,83120.0,69.9835,70.0552,69.9296,70.0104,83120.0
2019-03-22 11:50:00,78.06,78.07,77.83,77.88,75292.0,70.0014,70.0104,69.7951,69.84,75292.0
2019-03-22 11:55:00,77.88,77.94,77.69,77.73,94091.0,69.84,69.8938,69.6696,69.7055,94091.0
2019-03-22 12:00:00,77.76,77.94,77.75,77.91,64558.0,69.7324,69.8938,69.7234,69.8669,64558.0
2019-03-22 12:05:00,77.9,77.99,77.89,77.95,61396.0,69.8579,69.9386,69.8489,69.9027,61396.0
2019-03-22 12:10:00,77.95,77.95,77.84,77.87,44311.0,69.9027,69.9027,69.8041,69.831,44311.0
2019-03-22 12:15:00,77.88,77.99,77.87,77.92,63027.0,69.84,69.9386,69.831,69.8758,63027.0
2019-03-22 12:20:00,77.93,78.08,77.9,78.01,53142.0,69.8848,70.0193,69.8579,69.9566,53142.0
2019-03-22 12:25:00,78.01,78.02,77.82,77.87,63272.0,69.9566,69.9655,69.7862,69.831,63272.0
2019-03-22 12:30:00,77.86,78.02,77.84,78.01,56984.0,69.822,69.9655,69.8041,69.9566,56984.0
2019-03-22 12:35:00,78.01,78.08,77.95,78.08,66981.0,69.9566,70.0193,69.9027,70.0193,66981.0
2019-03-22 12:40:00,78.08,78.09,77.89,77.93,51823.0,70.0193,70.0283,69.8489,69.8848,51823.0
2019-03-22 12:45:00,77.94,78.08,77.93,78.06,39871.0,69.8938,70.0193,69.8848,70.0014,39871.0
2019-03-22 12:50:00,78.07,78.17,78.05,78.15,63260.0,70.0104,70.1,69.9924,70.0821,63260.0
2019-03-22 12:55:00,78.14,78.19,78.09,78.18,28945.0,70.0731,70.118,70.0283,70.109,28945.0
2019-03-22 13:00:00,78.17,78.31,78.14,78.23,39863.0,70.1,70.2256,70.0731,70.1538,39863.0
2019-03-22 13:05:00,78.23,78.25,78.19,78.25,31240.0,70.1538,70.1718,70.118,70.1718,31240.0
2019-03-22 13:10:00,78.25,78.28,78.21,78.28,28158.0,70.1718,70.1987,70.1359,70.1987,28158.0
2019-03-22 13:15:00,78.3,78.37,78.24,78.24,50243.0,70.2166,70.2794,70.1628,70.1628,50243.0
2019-03-22 13:20:00,78.23,78.25,78.14,78.17,41921.0,70.1538,70.1718,70.0731,70.1,41921.0
2019-03-22 13:25:00,78.17,78.21,78.13,78.2,21990.0,70.1,70.1359,70.0642,70.1269,21990.0
2019-03-22 13:30:00,78.2,78.32,78.18,78.27,26047.0,70.1269,70.2345,70.109,70.1897,26047.0
2019-03-22 13:35:00,78.27,78.28,78.22,78.26,26676.0,70.1897,70.1987,70.1449,70.1807,26676.0
2019-03-22 13:40:00,78.26,78.29,78.18,78.27,28959.0,70.1807,70.2076,70.109,70.1897,28959.0
2019-03-22 13:45:00,78.27,78.31,78.22,78.23,20109.0,70.1897,70.2256,70.1449,70.1538,20109.0
2019-03-22 13:50:00,78.23,78.26,78.13,78.14,34615.0,70.1538,70.1807,70.0642,70.0731,34615.0
2019-03-22 13:55:00,78.13,78.15,78.06,78.09,29277.0,70.0642,70.0821,70.0014,70.0283,29277.0
2019-03-22 14:00:00,78.09,78.29,78.08,78.29,65519.0,70.0283,70.2076,70.0193,70.2076,65519.0
2019-03-22 14:05:00,78.29,78.34,78.23,78.33,33114.0,70.2076,70.2525,70.1538,70.2435,33114.0
2019-03-22 14:10:00,78.33,78.48,78.32,78.47,33991.0,70.2435,70.378,70.2345,70.3691,33991.0
2019-03-22 14:15:00,78.49,78.53,78.44,78.45,41833.0,70.387,70.4229,70.3422,70.3511,41833.0
2019-03-22 14:20:00,78.45,78.56,78.45,78.53,25218.0,70.3511,70.4498,70.3511,70.4229,25218.0
2019-03-22 14:25:00,78.54,78.56,78.47,78.48,59776.0,70.4318,70.4498,70.3691,70.378,59776.0
2019-03-22 14:30:00,78.49,78.52,78.39,78.4,25399.0,70.387,70.4139,70.2973,70.3063,25399.0
2019-03-22 14:35:00,78.4,78.48,78.38,78.46,37761.0,70.3063,70.378,70.2884,70.3601,37761.0
2019-03-22 14:40:00,78.46,78.51,78.42,78.42,34296.0,70.3601,70.4049,70.3242,70.3242,34296.0
2019-03-22 14:45:00,78.42,78.58,78.42,78.55,46224.0,70.3242,70.4677,70.3242,70.4408,46224.0
2019-03-22 14:50:00,78.54,78.66,78.53,78.6,40719.0,70.4318,70.5394,70.4229,70.4856,40719.0
2019-03-22 14:55:00,78.61,78.66,78.6,78.63,46791.0,70.4946,70.5394,70.4856,70.5125,46791.0
2019-03-22 15:00:00,78.63,78.69,78.53,78.55,63005.0,70.5125,70.5663,70.4229,70.4408,63005.0
2019-03-22 15:05:00,78.55,78.66,78.54,78.65,61774.0,70.4408,70.5394,70.4318,70.5305,61774.0
2019-03-22 15:10:00,78.65,78.68,78.51,78.53,54041.0,70.5305,70.5574,70.4049,70.4229,54041.0
2019-03-22 15:15:00,78.54,78.61,78.46,78.48,49748.0,70.4318,70.4946,70.3601,70.378,49748.0
2019-03-22 15:20:00,78.48,78.6,78.47,78.6,57021.0,70.378,70.4856,70.3691,70.4856,57021.0
2019-03-22 15:25:00,78.6,78.65,78.4,78.41,68294.0,70.4856,70.5305,70.3063,70.3153,68294.0
2019-03-22 15:30:00,78.4,78.41,78.22,78.24,95146.0,70.3063,70.3153,70.1449,70.1628,95146.0
2019-03-22 15:35:00,78.25,78.31,78.17,78.22,127506.0,70.1718,70.2256,70.1,70.1449,127506.0
2019-03-22 15:40:00,78.22,78.31,78.14,78.15,100496.0,70.1449,70.2256,70.0731,70.0821,100496.0
2019-03-22 15:45:00,78.15,78.28,78.14,78.24,177901.0,70.0821,70.1987,70.0731,70.1628,177901.0
2019-03-22 15:50:00,78.24,78.24,78.11,78.17,185076.0,70.1628,70.1628,70.0462,70.1,185076.0
2019-03-22 15:55:00,78.18,78.18,77.95,77.97,295119.0,70.109,70.109,69.9027,69.9207,295119.0
2019-03-25 09:30:00,77.81,77.87,77.62,77.8,109786.0,69.7772,69.831,69.6068,69.7682,109786.0
2019-03-25 09:35:00,77.87,78.37,77.85,78.33,42261.0,69.831,70.2794,69.8131,70.2435,42261.0
2019-03-25 09:40:00,78.32,78.37,78.12,78.12,42460.0,70.2345,70.2794,70.0552,70.0552,42460.0
2019-03-25 09:45:00,78.11,78.11,77.78,77.82,80182.0,70.0462,70.0462,69.7503,69.7862,80182.0
2019-03-25 09:50:00,77.83,77.85,77.69,77.71,44909.0,69.7951,69.8131,69.6696,69.6875,44909.0
2019-03-25 09:55:00,77.71,77.93,77.65,77.88,26830.0,69.6875,69.8848,69.6337,69.84,26830.0
2019-03-25 10:00:00,77.87,78.1,77.87,78.01,24962.0,69.831,70.0373,69.831,69.9566,24962.0
2019-03-25 10:05:00,78.0,78.03,77.9,77.9,33408.0,69.9476,69.9745,69.8579,69.8579,33408.0
2019-03-25 10:10:00,77.89,78.0,77.84,77.86,28900.0,69.8489,69.9476,69.8041,69.822,28900.0
2019-03-25 10:15:00,77.85,77.98,77.85,77.91,34482.0,69.8131,69.9296,69.8131,69.8669,34482.0
2019-03-25 10:20:00,77.91,77.94,77.79,77.91,40896.0,69.8669,69.8938,69.7593,69.8669,40896.0
2019-03-25 10:25:00,77.9,77.95,77.81,77.91,44586.0,69.8579,69.9027,69.7772,69.8669,44586.0
2019-03-25 10:30:00,77.91,78.05,77.86,77.95,30374.0,69.8669,69.9924,69.822,69.9027,30374.0
2019-03-25 10:35:00,77.94,77.94,77.83,77.87,23688.0,69.8938,69.8938,69.7951,69.831,23688.0
2019-03-25 10:40:00,77.87,77.91,77.78,77.9,19422.0,69.831,69.8669,69.7503,69.8579,19422.0
2019-03-25 10:45:00,77.9,77.99,77.81,77.99,27137.0,69.8579,69.9386,69.7772,69.9386,27137.0
2019-03-25 10:50:00,78.0,78.29,77.99,78.2,37128.0,69.9476,70.2076,69.9386,70.1269,37128.0
2019-03-25 10:55:00,78.22,78.35,78.2,78.28,40035.0,70.1449,70.2615,70.1269,70.1987,40035.0
2019-03-25 11:00:00,78.3,78.39,78.25,78.35,50651.0,70.2166,70.2973,70.1718,70.2615,50651.0
2019-03-25 11:05:00,78.35,78.46,78.34,78.34,57704.0,70.2615,70.3601,70.2525,70.2525,57704.0
2019-03-25 11:10:00,78.35,78.45,78.23,78.44,21304.0,70.2615,70.3511,70.1538,70.3422,21304.0
2019-03-25 11:15:00,78.46,78.52,78.4,78.51,24659.0,70.3601,70.4139,70.3063,70.4049,24659.0
2019-03-25 11:20:00,78.5,78.58,78.45,78.54,42637.0,70.396,70.4677,70.3511,70.4318,42637.0
2019-03-25 11:25:00,78.54,78.65,78.54,78.59,19131.0,70.4318,70.5305,70.4318,70.4767,19131.0
2019-03-25 11:30:00,78.6,78.64,78.52,78.55,45913.0,70.4856,70.5215,70.4139,70.4408,45913.0
2019-03-25 11:35:00,78.56,78.64,78.5,78.64,39402.0,70.4498,70.5215,70.396,70.5215,39402.0
2019-03-25 11:40:00,78.66,78.67,78.44,78.44,39780.0,70.5394,70.5484,70.3422,70.3422,39780.0
2019-03-25 11:45:00,78.44,78.47,78.28,78.29,20335.0,70.3422,70.3691,70.1987,70.2076,20335.0
2019-03-25 11:50:00,78.3,78.38,78.26,78.31,36019.0,70.2166,70.2884,70.1807,70.2256,36019.0
2019-03-25 11:55:00,78.3,78.38,78.23,78.32,17795.0,70.2166,70.2884,70.1538,70.2345,17795.0
2019-03-25 12:00:00,78.31,78.34,78.21,78.29,21776.0,70.2256,70.2525,70.1359,70.2076,21776.0
2019-03-25 12:05:00,78.3,78.41,78.3,78.34,19310.0,70.2166,70.3153,70.2166,70.2525,19310.0
2019-03-25 12:10:00,78.32,78.36,78.25,78.28,15698.0,70.2345,70.2704,70.1718,70.1987,15698.0
2019-03-25 12:15:00,78.25,78.3,78.21,78.29,14453.0,70.1718,70.2166,70.1359,70.2076,14453.0
2019-03-25 12:20:00,78.28,78.33,78.27,78.31,10915.0,70.1987,70.2435,70.1897,70.2256,10915.0
2019-03-25 12:25:00,78.31,78.43,78.3,78.39,28314.0,70.2256,70.3332,70.2166,70.2973,28314.0
2019-03-25 12:30:00,78.39,78.39,78.19,78.22,20687.0,70.2973,70.2973,70.118,70.1449,20687.0
2019-03-25 12:35:00,78.21,78.23,78.1,78.12,17617.0,70.1359,70.1538,70.0373,70.0552,17617.0
2019-03-25 12:40:00,78.1,78.13,78.04,78.12,14210.0,70.0373,70.0642,69.9835,70.0552,14210.0
2019-03-25 12:45:00,78.11,78.15,78.07,78.13,15960.0,70.0462,70.0821,70.0104,70.0642,15960.0
2019-03-25 12:50:00,78.14,78.18,78.13,78.18,13375.0,70.0731,70.109,70.0642,70.109,13375.0
2019-03-25 12:55:00,78.19,78.28,78.17,78.27,32503.0,70.118,70.1987,70.1,70.1897,32503.0
2019-03-25 13:00:00,78.29,78.29,78.18,78.22,23022.0,70.2076,70.2076,70.109,70.1449,23022.0
2019-03-25 13:05:00,78.2,78.26,78.17,78.2,41291.0,70.1269,70.1807,70.1,70.1269,41291.0
2019-03-25 13:10:00,78.18,78.29,78.16,78.23,34408.0,70.109,70.2076,70.0911,70.1538,34408.0
2019-03-25 13:15:00,78.23,78.23,78.08,78.11,42259.0,70.1538,70.1538,70.0193,70.0462,42259.0
2019-03-25 13:20:00,78.11,78.11,77.95,78.01,37828.0,70.0462,70.0462,69.9027,69.9566,37828.0
2019-03-25 13:25:00,78.01,78.05,77.94,78.0,22829.0,69.9566,69.9924,69.8938,69.9476,22829.0
2019-03-25 13:30:00,77.99,78.04,77.93,78.03,21388.0,69.9386,69.9835,69.8848,69.9745,21388.0
2019-03-25 13:35:00,78.03,78.12,78.02,78.1,20553.0,69.9745,70.0552,69.9655,70.0373,20553.0
2019-03-25 13:40:00,78.09,78.12,78.02,78.02,24155.0,70.0283,70.0552,69.9655,69.9655,24155.0
2019-03-25 13:45:00,78.02,78.02,77.9,77.93,29117.0,69.9655,69.9655,69.8579,69.8848,29117.0
2019-03-25 13:50:00,77.92,77.96,77.87,77.87,24034.0,69.8758,69.9117,69.831,69.831,24034.0
2019-03-25 13:55:00,77.87,77.89,77.83,77.87,26338.0,69.831,69.8489,69.7951,69.831,26338.0
2019-03-25 14:00:00,77.86,77.99,77.84,77.96,18785.0,69.822,69.9386,69.8041,69.9117,18785.0
2019-03-25 14:05:00,77.94,77.94,77.84,77.86,23874.0,69.8938,69.8938,69.8041,69.822,23874.0
2019-03-25 14:10:00,77.87,77.95,77.86,77.95,35471.0,69.831,69.9027,69.822,69.9027,35471.0
2019-03-25 14:15:00,77.95,77.99,77.84,77.88,38152.0,69.9027,69.9386,69.8041,69.84,38152.0
2019-03-25 14:20:00,77.88,77.89,77.81,77.85,25535.0,69.84,69.8489,69.7772,69.8131,25535.0
2019-03-25 14:25:00,77.84,77.93,77.83,77.87,45074.0,69.8041,69.8848,69.7951,69.831,45074.0
2019-03-25 14:30:00,77.87,77.97,77.86,77.95,32188.0,69.831,69.9207,69.822,69.9027,32188.0
2019-03-25 14:35:00,77.95,77.99,77.9,77.97,39674.0,69.9027,69.9386,69.8579,69.9207,39674.0
2019-03-25 14:40:00,77.96,78.04,77.94,78.03,20209.0,69.9117,69.9835,69.8938,69.9745,20209.0
2019-03-25 14:45:00,78.04,78.09,78.03,78.06,14236.0,69.9835,70.0283,69.9745,70.0014,14236.0
2019-03-25 14:50:00,78.06,78.11,78.04,78.11,20590.0,70.0014,70.0462,69.9835,70.0462,20590.0
2019-03-25 14:55:00,78.12,78.22,78.12,78.2,26535.0,70.0552,70.1449,70.0552,70.1269,26535.0
2019-03-25 15:00:00,78.22,78.25,78.17,78.2,32364.0,70.1449,70.1718,70.1,70.1269,32364.0
2019-03-25 15:05:00,78.2,78.21,78.14,78.18,26885.0,70.1269,70.1359,70.0731,70.109,26885.0
2019-03-25 15:10:00,78.18,78.39,78.18,78.38,34159.0,70.109,70.2973,70.109,70.2884,34159.0
2019-03-25 15:15:00,78.37,78.4,78.3,78.31,43927.0,70.2794,70.3063,70.2166,70.2256,43927.0
2019-03-25 15:20:00,78.31,78.43,78.27,78.39,49990.0,70.2256,70.3332,70.1897,70.2973,49990.0
2019-03-25 15:25:00,78.39,78.44,78.34,78.35,35517.0,70.2973,70.3422,70.2525,70.2615,35517.0
2019-03-25 15:30:00,78.35,78.39,78.29,78.31,32966.0,70.2615,70.2973,70.2076,70.2256,32966.0
2019-03-25 15:35:00,78.3,78.35,78.23,78.23,32903.0,70.2166,70.2615,70.1538,70.1538,32903.0
2019-03-25 15:40:00,78.23,78.32,78.21,78.3,61313.0,70.1538,70.2345,70.1359,70.2166,61313.0
2019-03-25 15:45:00,78.28,78.37,78.23,78.23,60172.0,70.1987,70.2794,70.1538,70.1538,60172.0
2019-03-25 15:50:00,78.23,78.33,78.22,78.3,92607.0,70.1538,70.2435,70.1449,70.2166,92607.0
2019-03-25 15:55:00,78.3,78.42,78.23,78.23,283525.0,70.2166,70.3242,70.1538,70.1538,283525.0
2019-03-26 09:30:00,78.89,79.1,78.84,78.88,146133.0,70.7457,70.934,70.7009,70.7367,146133.0
2019-03-26 09:35:00,78.87,79.0,78.79,78.98,54878.0,70.7278,70.8443,70.656,70.8264,54878.0
2019-03-26 09:40:00,78.99,79.0,78.78,78.95,81652.0,70.8354,70.8443,70.6471,70.7995,81652.0
2019-03-26 09:45:00,78.97,79.01,78.93,78.93,61485.0,70.8174,70.8533,70.7816,70.7816,61485.0
2019-03-26 09:50:00,78.92,79.01,78.92,79.0,103219.0,70.7726,70.8533,70.7726,70.8443,103219.0
2019-03-26 09:55:00,79.0,79.28,78.97,79.23,69150.0,70.8443,71.0954,70.8174,71.0506,69150.0
2019-03-26 10:00:00,79.23,79.26,79.12,79.15,54951.0,71.0506,71.0775,70.952,70.9789,54951.0
2019-03-26 10:05:00,79.15,79.15,79.04,79.06,34548.0,70.9789,70.9789,70.8802,70.8982,34548.0
2019-03-26 10:10:00,79.04,79.16,79.04,79.13,55808.0,70.8802,70.9878,70.8802,70.9609,55808.0
2019-03-26 10:15:00,79.13,79.17,79.05,79.14,32242.0,70.9609,70.9968,70.8892,70.9699,32242.0
2019-03-26 10:20:00,79.14,79.15,79.0,79.08,30584.0,70.9699,70.9789,70.8443,70.9161,30584.0
2019-03-26 10:25:00,79.08,79.25,79.03,79.21,35511.0,70.9161,71.0685,70.8712,71.0327,35511.0
2019-03-26 10:30:00,79.2,79.24,79.1,79.14,38351.0,71.0237,71.0596,70.934,70.9699,38351.0
2019-03-26 10:35:00,79.15,79.18,79.06,79.15,67555.0,70.9789,71.0058,70.8982,70.9789,67555.0
2019-03-26 10:40:00,79.15,79.18,79.1,79.17,20991.0,70.9789,71.0058,70.934,70.9968,20991.0
2019-03-26 10:45:00,79.18,79.39,79.16,79.38,26385.0,71.0058,71.1941,70.9878,71.1851,26385.0
2019-03-26 10:50:00,79.38,79.46,79.35,79.44,25345.0,71.1851,71.2569,71.1582,71.2389,25345.0
2019-03-26 10:55:00,79.44,79.49,79.4,79.43,24884.0,71.2389,71.2838,71.2031,71.23,24884.0
2019-03-26 11:00:00,79.43,79.44,79.38,79.42,41923.0,71.23,71.2389,71.1851,71.221,41923.0
2019-03-26 11:05:00,79.41,79.47,79.35,79.43,32011.0,71.212,71.2658,71.1582,71.23,32011.0
2019-03-26 11:10:00,79.42,79.46,79.39,79.39,38668.0,71.221,71.2569,71.1941,71.1941,38668.0
2019-03-26 11:15:00,79.39,79.5,79.38,79.4,35785.0,71.1941,71.2927,71.1851,71.2031,35785.0
2019-03-26 11:20:00,79.39,79.51,79.37,79.38,22744.0,71.1941,71.3017,71.1761,71.1851,22744.0
2019-03-26 11:25:00,79.38,79.41,79.3,79.37,71524.0,71.1851,71.212,71.1134,71.1761,71524.0
2019-03-26 11:30:00,79.37,79.4,79.32,79.39,23215.0,71.1761,71.2031,71.1313,71.1941,23215.0
2019-03-26 11:35:00,79.38,79.41,79.3,79.4,14058.0,71.1851,71.212,71.1134,71.2031,14058.0
2019-03-26 11:40:00,79.4,79.44,79.34,79.35,16976.0,71.2031,71.2389,71.1492,71.1582,16976.0
2019-03-26 11:45:00,79.35,79.36,79.21,79.25,18428.0,71.1582,71.1672,71.0327,71.0685,18428.0
2019-03-26 11:50:00,79.23,79.23,79.09,79.14,11206.0,71.0506,71.0506,70.9251,70.9699,11206.0
2019-03-26 11:55:00,79.13,79.15,79.06,79.1,27687.0,70.9609,70.9789,70.8982,70.934,27687.0
2019-03-26 12:00:00,79.1,79.15,79.09,79.15,35728.0,70.934,70.9789,70.9251,70.9789,35728.0
2019-03-26 12:05:00,79.15,79.19,79.11,79.19,22230.0,70.9789,71.0147,70.943,71.0147,22230.0
2019-03-26 12:10:00,79.17,79.25,79.17,79.22,14986.0,70.9968,71.0685,70.9968,71.0416,14986.0
2019-03-26 12:15:00,79.22,79.24,79.19,79.2,15504.0,71.0416,71.0596,71.0147,71.0237,15504.0
2019-03-26 12:20:00,79.2,79.22,79.04,79.08,45438.0,71.0237,71.0416,70.8802,70.9161,45438.0
2019-03-26 12:25:00,79.08,79.11,79.04,79.07,21543.0,70.9161,70.943,70.8802,70.9071,21543.0
2019-03-26 12:30:00,79.06,79.1,78.97,78.98,29232.0,70.8982,70.934,70.8174,70.8264,29232.0
2019-03-26 12:35:00,78.99,79.04,78.97,78.99,30625.0,70.8354,70.8802,70.8174,70.8354,30625.0
2019-03-26 12:40:00,79.0,79.01,78.93,78.97,17626.0,70.8443,70.8533,70.7816,70.8174,17626.0
2019-03-26 12:45:00,78.97,79.0,78.88,78.92,14476.0,70.8174,70.8443,70.7367,70.7726,14476.0
2019-03-26 12:50:00,78.91,78.97,78.89,78.94,17986.0,70.7636,70.8174,70.7457,70.7905,17986.0
2019-03-26 12:55:00,78.94,78.98,78.89,78.95,20807.0,70.7905,70.8264,70.7457,70.7995,20807.0
2019-03-26 13:00:00,78.95,79.02,78.93,78.99,21931.0,70.7995,70.8623,70.7816,70.8354,21931.0
2019-03-26 13:05:00,78.98,79.07,78.95,79.06,16489.0,70.8264,70.9071,70.7995,70.8982,16489.0
2019-03-26 13:10:00,79.06,79.11,79.06,79.1,10089.0,70.8982,70.943,70.8982,70.934,10089.0
2019-03-26 13:15:00,79.1,79.14,79.08,79.13,7687.0,70.934,70.9699,70.9161,70.9609,7687.0
2019-03-26 13:20:00,79.14,79.14,79.01,79.04,17445.0,70.9699,70.9699,70.8533,70.8802,17445.0
2019-03-26 13:25:00,79.03,79.03,78.88,78.93,43004.0,70.8712,70.8712,70.7367,70.7816,43004.0
2019-03-26 13:30:00,78.92,78.94,78.89,78.9,14689.0,70.7726,70.7905,70.7457,70.7547,14689.0
2019-03-26 13:35:00,78.91,78.91,78.79,78.86,52215.0,70.7636,70.7636,70.656,70.7188,52215.0
2019-03-26 13:40:00,78.86,78.92,78.85,78.89,17585.0,70.7188,70.7726,70.7098,70.7457,17585.0
2019-03-26 13:45:00,78.88,78.94,78.84,78.89,14720.0,70.7367,70.7905,70.7009,70.7457,14720.0
2019-03-26 13:50:00,78.89,78.92,78.84,78.85,15718.0,70.7457,70.7726,70.7009,70.7098,15718.0
2019-03-26 13:55:00,78.84,78.85,78.77,78.8,13283.0,70.7009,70.7098,70.6381,70.665,13283.0
2019-03-26 14:00:00,78.8,78.83,78.77,78.82,14827.0,70.665,70.6919,70.6381,70.6829,14827.0
2019-03-26 14:05:00,78.83,78.93,78.83,78.86,16734.0,70.6919,70.7816,70.6919,70.7188,16734.0
2019-03-26 14:10:00,78.86,78.86,78.78,78.81,18559.0,70.7188,70.7188,70.6471,70.674,18559.0
2019-03-26 14:15:00,78.82,78.87,78.81,78.86,10943.0,70.6829,70.7278,70.674,70.7188,10943.0
2019-03-26 14:20:00,78.86,78.86,78.77,78.81,13845.0,70.7188,70.7188,70.6381,70.674,13845.0
2019-03-26 14:25:00,78.81,78.88,78.76,78.76,18507.0,70.674,70.7367,70.6291,70.6291,18507.0
2019-03-26 14:30:00,78.76,78.77,78.69,78.76,19932.0,70.6291,70.6381,70.5663,70.6291,19932.0
2019-03-26 14:35:00,78.76,78.84,78.76,78.83,12033.0,70.6291,70.7009,70.6291,70.6919,12033.0
2019-03-26 14:40:00,78.83,78.9,78.82,78.88,23162.0,70.6919,70.7547,70.6829,70.7367,23162.0
2019-03-26 14:45:00,78.9,78.93,78.88,78.91,14341.0,70.7547,70.7816,70.7367,70.7636,14341.0
2019-03-26 14:50:00,78.91,78.92,78.74,78.74,15668.0,70.7636,70.7726,70.6112,70.6112,15668.0
2019-03-26 14:55:00,78.74,78.9,78.72,78.9,17619.0,70.6112,70.7547,70.5933,70.7547,17619.0
2019-03-26 15:00:00,78.9,78.97,78.9,78.94,22277.0,70.7547,70.8174,70.7547,70.7905,22277.0
2019-03-26 15:05:00,78.95,79.03,78.93,78.96,25668.0,70.7995,70.8712,70.7816,70.8085,25668.0
2019-03-26 15:10:00,78.96,79.0,78.91,78.93,19218.0,70.8085,70.8443,70.7636,70.7816,19218.0
2019-03-26 15:15:00,78.94,78.96,78.85,78.88,19011.0,70.7905,70.8085,70.7098,70.7367,19011.0
2019-03-26 15:20:00,78.87,78.89,78.76,78.77,28362.0,70.7278,70.7457,70.6291,70.6381,28362.0
2019-03-26 15:25:00,78.76,78.82,78.71,78.72,30744.0,70.6291,70.6829,70.5843,70.5933,30744.0
2019-03-26 15:30:00,78.72,78.81,78.68,78.77,63713.0,70.5933,70.674,70.5574,70.6381,63713.0
2019-03-26 15:35:00,78.77,78.82,78.75,78.77,44266.0,70.6381,70.6829,70.6202,70.6381,44266.0
2019-03-26 15:40:00,78.78,78.84,78.76,78.81,54930.0,70.6471,70.7009,70.6291,70.674,54930.0
2019-03-26 15:45:00,78.81,78.89,78.75,78.85,73878.0,70.674,70.7457,70.6202,70.7098,73878.0
2019-03-26 15:50:00,78.85,78.92,78.82,78.86,96327.0,70.7098,70.7726,70.6829,70.7188,96327.0
2019-03-26 15:55:00,78.87,79.02,78.86,78.99,201448.0,70.7278,70.8623,70.7188,70.8354,201448.0
2019-03-27 09:30:00,79.0,79.13,78.82,79.03,71495.0,70.8443,70.9609,70.6829,70.8712,71495.0
2019-03-27 09:35:00,79.02,79.05,78.83,78.93,43599.0,70.8623,70.8892,70.6919,70.7816,43599.0
2019-03-27 09:40:00,78.94,79.24,78.79,79.19,132014.0,70.7905,71.0596,70.656,71.0147,132014.0
2019-03-27 09:45:00,79.21,79.26,79.08,79.11,40164.0,71.0327,71.0775,70.9161,70.943,40164.0
2019-03-27 09:50:00,79.12,79.31,79.05,79.05,211262.0,70.952,71.1223,70.8892,70.8892,211262.0
2019-03-27 09:55:00,79.03,79.03,78.95,78.98,48978.0,70.8712,70.8712,70.7995,70.8264,48978.0
2019-03-27 10:00:00,78.98,79.04,78.9,78.97,113053.0,70.8264,70.8802,70.7547,70.8174,113053.0
2019-03-27 10:05:00,78.97,79.08,78.92,79.08,37604.0,70.8174,70.9161,70.7726,70.9161,37604.0
2019-03-27 10:10:00,79.08,79.12,79.04,79.06,23983.0,70.9161,70.952,70.8802,70.8982,23983.0
2019-03-27 10:15:00,79.05,79.15,79.02,79.12,33860.0,70.8892,70.9789,70.8623,70.952,33860.0
2019-03-27 10:20:00,79.12,79.13,79.0,79.0,25348.0,70.952,70.9609,70.8443,70.8443,25348.0
2019-03-27 10:25:00,79.0,79.01,78.89,78.9,27156.0,70.8443,70.8533,70.7457,70.7547,27156.0
2019-03-27 10:30:00,78.89,78.93,78.81,78.81,26745.0,70.7457,70.7816,70.674,70.674,26745.0
2019-03-27 10:35:00,78.82,78.84,78.65,78.68,20430.0,70.6829,70.7009,70.5305,70.5574,20430.0
2019-03-27 10:40:00,78.68,78.68,78.51,78.57,34514.0,70.5574,70.5574,70.4049,70.4587,34514.0
2019-03-27 10:45:00,78.56,78.62,78.46,78.6,37862.0,70.4498,70.5036,70.3601,70.4856,37862.0
2019-03-27 10:50:00,78.57,78.64,78.49,78.54,40151.0,70.4587,70.5215,70.387,70.4318,40151.0
2019-03-27 10:55:00,78.54,78.54,78.46,78.51,18930.0,70.4318,70.4318,70.3601,70.4049,18930.0
2019-03-27 11:00:00,78.5,78.6,78.49,78.51,30589.0,70.396,70.4856,70.387,70.4049,30589.0
2019-03-27 11:05:00,78.5,78.51,78.39,78.45,29780.0,70.396,70.4049,70.2973,70.3511,29780.0
2019-03-27 11:10:00,78.44,78.47,78.3,78.3,22330.0,70.3422,70.3691,70.2166,70.2166,22330.0
2019-03-27 11:15:00,78.3,78.32,78.22,78.26,24807.0,70.2166,70.2345,70.1449,70.1807,24807.0
2019-03-27 11:20:00,78.27,78.29,78.15,78.2,31329.0,70.1897,70.2076,70.0821,70.1269,31329.0
2019-03-27 11:25:00,78.19,78.21,78.09,78.1,37544.0,70.118,70.1359,70.0283,70.0373,37544.0
2019-03-27 11:30:00,78.09,78.17,78.01,78.02,41393.0,70.0283,70.1,69.9566,69.9655,41393.0
2019-03-27 11:35:00,78.02,78.16,77.96,78.14,32874.0,69.9655,70.0911,69.9117,70.0731,32874.0
2019-03-27 11:40:00,78.14,78.18,77.96,77.96,38723.0,70.0731,70.109,69.9117,69.9117,38723.0
2019-03-27 11:45:00,77.95,78.08,77.95,78.01,24403.0,69.9027,70.0193,69.9027,69.9566,24403.0
2019-03-27 11:50:00,78.01,78.08,77.88,77.97,32889.0,69.9566,70.0193,69.84,69.9207,32889.0
2019-03-27 11:55:00,77.97,78.19,77.95,78.16,24778.0,69.9207,70.118,69.9027,70.0911,24778.0
2019-03-27 12:00:00,78.16,78.22,78.02,78.2,49355.0,70.0911,70.1449,69.9655,70.1269,49355.0
2019-03-27 12:05:00,78.2,78.24,78.18,78.23,29004.0,70.1269,70.1628,70.109,70.1538,29004.0
2019-03-27 12:10:00,78.21,78.27,78.13,78.15,20582.0,70.1359,70.1897,70.0642,70.0821,20582.0
2019-03-27 12:15:00,78.14,78.24,78.12,78.19,21976.0,70.0731,70.1628,70.0552,70.118,21976.0
2019-03-27 12:20:00,78.21,78.36,78.21,78.32,40197.0,70.1359,70.2704,70.1359,70.2345,40197.0
2019-03-27 12:25:00,78.33,78.41,78.25,78.35,21917.0,70.2435,70.3153,70.1718,70.2615,21917.0
2019-03-27 12:30:00,78.36,78.42,78.34,78.38,24068.0,70.2704,70.3242,70.2525,70.2884,24068.0
2019-03-27 12:35:00,78.38,78.38,78.31,78.32,21305.0,70.2884,70.2884,70.2256,70.2345,21305.0
2019-03-27 12:40:00,78.32,78.4,78.27,78.39,17673.0,70.2345,70.3063,70.1897,70.2973,17673.0
2019-03-27 12:45:00,78.4,78.44,78.36,78.38,24963.0,70.3063,70.3422,70.2704,70.2884,24963.0
2019-03-27 12:50:00,78.38,78.42,78.32,78.38,13693.0,70.2884,70.3242,70.2345,70.2884,13693.0
2019-03-27 12:55:00,78.37,78.38,78.3,78.3,11205.0,70.2794,70.2884,70.2166,70.2166,11205.0
2019-03-27 13:00:00,78.31,78.32,78.19,78.22,23132.0,70.2256,70.2345,70.118,70.1449,23132.0
2019-03-27 13:05:00,78.22,78.29,78.21,78.21,14166.0,70.1449,70.2076,70.1359,70.1359,14166.0
2019-03-27 13:10:00,78.22,78.48,78.22,78.46,24460.0,70.1449,70.378,70.1449,70.3601,24460.0
2019-03-27 13:15:00,78.45,78.51,78.4,78.45,18904.0,70.3511,70.4049,70.3063,70.3511,18904.0
2019-03-27 13:20:00,78.45,78.49,78.42,78.49,14008.0,70.3511,70.387,70.3242,70.387,14008.0
2019-03-27 13:25:00,78.5,78.55,78.5,78.51,24227.0,70.396,70.4408,70.396,70.4049,24227.0
2019-03-27 13:30:00,78.5,78.53,78.47,78.48,12801.0,70.396,70.4229,70.3691,70.378,12801.0
2019-03-27 13:35:00,78.47,78.52,78.44,78.52,12980.0,70.3691,70.4139,70.3422,70.4139,12980.0
2019-03-27 13:40:00,78.52,78.7,78.51,78.69,12918.0,70.4139,70.5753,70.4049,70.5663,12918.0
2019-03-27 13:45:00,78.69,78.73,78.63,78.65,27538.0,70.5663,70.6022,70.5125,70.5305,27538.0
2019-03-27 13:50:00,78.66,78.69,78.6,78.65,92254.0,70.5394,70.5663,70.4856,70.5305,92254.0
2019-03-27 13:55:00,78.65,78.67,78.53,78.57,29793.0,70.5305,70.5484,70.4229,70.4587,29793.0
2019-03-27 14:00:00,78.58,78.69,78.54,78.66,27652.0,70.4677,70.5663,70.4318,70.5394,27652.0
2019-03-27 14:05:00,78.67,78.71,78.6,78.71,41245.0,70.5484,70.5843,70.4856,70.5843,41245.0
2019-03-27 14:10:00,78.71,78.82,78.69,78.8,61306.0,70.5843,70.6829,70.5663,70.665,61306.0
2019-03-27 14:15:00,78.79,78.8,78.73,78.73,28339.0,70.656,70.665,70.6022,70.6022,28339.0
2019-03-27 14:20:00,78.73,78.76,78.64,78.76,32124.0,70.6022,70.6291,70.5215,70.6291,32124.0
2019-03-27 14:25:00,78.76,78.79,78.72,78.78,30394.0,70.6291,70.656,70.5933,70.6471,30394.0
2019-03-27 14:30:00,78.79,78.86,78.77,78.77,28131.0,70.656,70.7188,70.6381,70.6381,28131.0
2019-03-27 14:35:00,78.77,78.81,78.61,78.61,52337.0,70.6381,70.674,70.4946,70.4946,52337.0
2019-03-27 14:40:00,78.61,78.81,78.61,78.64,54291.0,70.4946,70.674,70.4946,70.5215,54291.0
2019-03-27 14:45:00,78.65,78.7,78.64,78.69,23583.0,70.5305,70.5753,70.5215,70.5663,23583.0
2019-03-27 14:50:00,78.69,78.86,78.69,78.82,27152.0,70.5663,70.7188,70.5663,70.6829,27152.0
2019-03-27 14:55:00,78.83,78.87,78.73,78.77,40515.0,70.6919,70.7278,70.6022,70.6381,40515.0
2019-03-27 15:00:00,78.78,78.81,78.68,78.71,30772.0,70.6471,70.674,70.5574,70.5843,30772.0
2019-03-27 15:05:00,78.71,78.75,78.64,78.66,35941.0,70.5843,70.6202,70.5215,70.5394,35941.0
2019-03-27 15:10:00,78.66,78.73,78.65,78.71,34119.0,70.5394,70.6022,70.5305,70.5843,34119.0
2019-03-27 15:15:00,78.7,78.73,78.67,78.73,26841.0,70.5753,70.6022,70.5484,70.6022,26841.0
2019-03-27 15:20:00,78.74,78.78,78.68,78.76,25020.0,70.6112,70.6471,70.5574,70.6291,25020.0
2019-03-27 15:25:00,78.76,78.83,78.73,78.82,36945.0,70.6291,70.6919,70.6022,70.6829,36945.0
2019-03-27 15:30:00,78.82,78.93,78.82,78.87,58930.0,70.6829,70.7816,70.6829,70.7278,58930.0
2019-03-27 15:35:00,78.88,78.9,78.79,78.82,56720.0,70.7367,70.7547,70.656,70.6829,56720.0
2019-03-27 15:40:00,78.82,78.86,78.79,78.83,43681.0,70.6829,70.7188,70.656,70.6919,43681.0
2019-03-27 15:45:00,78.83,78.9,78.78,78.79,67882.0,70.6919,70.7547,70.6471,70.656,67882.0
2019-03-27 15:50:00,78.8,78.8,78.67,78.69,84959.0,70.665,70.665,70.5484,70.5663,84959.0
2019-03-27 15:55:00,78.68,78.76,78.64,78.74,153324.0,70.5574,70.6291,70.5215,70.6112,153324.0
2019-03-28 09:30:00,79.16,79.19,78.82,78.85,85670.0,70.9878,71.0147,70.6829,70.7098,85670.0
2019-03-28 09:35:00,78.84,79.01,78.72,78.79,21958.0,70.7009,70.8533,70.5933,70.656,21958.0
2019-03-28 09:40:00,78.79,78.89,78.72,78.86,19137.0,70.656,70.7457,70.5933,70.7188,19137.0
2019-03-28 09:45:00,78.88,79.09,78.86,79.02,23762.0,70.7367,70.9251,70.7188,70.8623,23762.0
2019-03-28 09:50:00,79.02,79.13,79.0,79.06,26978.0,70.8623,70.9609,70.8443,70.8982,26978.0
2019-03-28 09:55:00,79.06,79.25,79.05,79.25,33863.0,70.8982,71.0685,70.8892,71.0685,33863.0
2019-03-28 10:00:00,79.26,79.34,79.12,79.34,54821.0,71.0775,71.1492,70.952,71.1492,54821.0
2019-03-28 10:05:00,79.33,79.5,79.3,79.49,48032.0,71.1403,71.2927,71.1134,71.2838,48032.0
2019-03-28 10:10:00,79.48,79.53,79.42,79.49,85972.0,71.2748,71.3196,71.221,71.2838,85972.0
2019-03-28 10:15:00,79.5,79.51,79.43,79.49,127070.0,71.2927,71.3017,71.23,71.2838,127070.0
2019-03-28 10:20:00,79.49,79.62,79.48,79.58,36421.0,71.2838,71.4003,71.2748,71.3645,36421.0
2019-03-28 10:25:00,79.57,79.57,79.46,79.52,59687.0,71.3555,71.3555,71.2569,71.3107,59687.0
2019-03-28 10:30:00,79.52,79.66,79.5,79.61,35831.0,71.3107,71.4362,71.2927,71.3914,35831.0
2019-03-28 10:35:00,79.62,79.62,79.45,79.46,79928.0,71.4003,71.4003,71.2479,71.2569,79928.0
2019-03-28 10:40:00,79.45,79.58,79.43,79.45,37516.0,71.2479,71.3645,71.23,71.2479,37516.0
2019-03-28 10:45:00,79.46,79.46,79.33,79.35,107919.0,71.2569,71.2569,71.1403,71.1582,107919.0
2019-03-28 10:50:00,79.36,79.39,79.31,79.31,96117.0,71.1672,71.1941,71.1223,71.1223,96117.0
2019-03-28 10:55:00,79.31,79.32,79.16,79.2,57920.0,71.1223,71.1313,70.9878,71.0237,57920.0
2019-03-28 11:00:00,79.21,79.23,79.01,79.03,59978.0,71.0327,71.0506,70.8533,70.8712,59978.0
2019-03-28 11:05:00,79.03,79.07,78.92,79.06,61067.0,70.8712,70.9071,70.7726,70.8982,61067.0
2019-03-28 11:10:00,79.04,79.16,78.99,79.04,36954.0,70.8802,70.9878,70.8354,70.8802,36954.0
2019-03-28 11:15:00,79.03,79.04,78.92,78.93,28854.0,70.8712,70.8802,70.7726,70.7816,28854.0
2019-03-28 11:20:00,78.93,78.99,78.84,78.85,26134.0,70.7816,70.8354,70.7009,70.7098,26134.0
2019-03-28 11:25:00,78.83,78.87,78.73,78.74,49822.0,70.6919,70.7278,70.6022,70.6112,49822.0
2019-03-28 11:30:00,78.73,78.91,78.71,78.87,28350.0,70.6022,70.7636,70.5843,70.7278,28350.0
2019-03-28 11:35:00,78.86,78.98,78.84,78.95,12771.0,70.7188,70.8264,70.7009,70.7995,12771.0
2019-03-28 11:40:00,78.92,78.93,78.83,78.9,16462.0,70.7726,70.7816,70.6919,70.7547,16462.0
2019-03-28 11:45:00,78.9,79.03,78.79,79.03,36409.0,70.7547,70.8712,70.656,70.8712,36409.0
2019-03-28 11:50:00,79.04,79.06,78.93,78.96,32638.0,70.8802,70.8982,70.7816,70.8085,32638.0
2019-03-28 11:55:00,78.97,79.01,78.96,79.0,31676.0,70.8174,70.8533,70.8085,70.8443,31676.0
2019-03-28 12:00:00,78.99,79.06,78.95,79.05,25021.0,70.8354,70.8982,70.7995,70.8892,25021.0
2019-03-28 12:05:00,79.04,79.1,79.0,79.01,20384.0,70.8802,70.934,70.8443,70.8533,20384.0
2019-03-28 12:10:00,79.01,79.01,78.96,79.0,28690.0,70.8533,70.8533,70.8085,70.8443,28690.0
2019-03-28 12:15:00,79.01,79.16,78.98,79.16,26817.0,70.8533,70.9878,70.8264,70.9878,26817.0
2019-03-28 12:20:00,79.16,79.17,79.1,79.14,27339.0,70.9878,70.9968,70.934,70.9699,27339.0
2019-03-28 12:25:00,79.14,79.14,79.08,79.12,32561.0,70.9699,70.9699,70.9161,70.952,32561.0
2019-03-28 12:30:00,79.13,79.16,79.09,79.15,27988.0,70.9609,70.9878,70.9251,70.9789,27988.0
2019-03-28 12:35:00,79.16,79.3,79.15,79.3,31689.0,70.9878,71.1134,70.9789,71.1134,31689.0
2019-03-28 12:40:00,79.3,79.36,79.29,79.34,33057.0,71.1134,71.1672,71.1044,71.1492,33057.0
2019-03-28 12:45:00,79.34,79.35,79.29,79.31,26599.0,71.1492,71.1582,71.1044,71.1223,26599.0
2019-03-28 12:50:00,79.31,79.41,79.3,79.38,31802.0,71.1223,71.212,71.1134,71.1851,31802.0
2019-03-28 12:55:00,79.38,79.42,79.35,79.42,16773.0,71.1851,71.221,71.1582,71.221,16773.0
2019-03-28 13:00:00,79.42,79.51,79.42,79.45,43225.0,71.221,71.3017,71.221,71.2479,43225.0
2019-03-28 13:05:00,79.45,79.47,79.41,79.45,22601.0,71.2479,71.2658,71.212,71.2479,22601.0
2019-03-28 13:10:00,79.45,79.48,79.43,79.46,18870.0,71.2479,71.2748,71.23,71.2569,18870.0
2019-03-28 13:15:00,79.47,79.52,79.45,79.48,29735.0,71.2658,71.3107,71.2479,71.2748,29735.0
2019-03-28 13:20:00,79.48,79.65,79.48,79.59,71764.0,71.2748,71.4272,71.2748,71.3734,71764.0
2019-03-28 13:25:00,79.58,79.61,79.54,79.61,28384.0,71.3645,71.3914,71.3286,71.3914,28384.0
2019-03-28 13:30:00,79.61,79.62,79.57,79.59,28562.0,71.3914,71.4003,71.3555,71.3734,28562.0
2019-03-28 13:35:00,79.59,79.59,79.46,79.49,45941.0,71.3734,71.3734,71.2569,71.2838,45941.0
2019-03-28 13:40:00,79.49,79.49,79.41,79.42,43898.0,71.2838,71.2838,71.212,71.221,43898.0
2019-03-28 13:45:00,79.42,79.43,79.38,79.39,34924.0,71.221,71.23,71.1851,71.1941,34924.0
2019-03-28 13:50:00,79.4,79.43,79.37,79.4,16324.0,71.2031,71.23,71.1761,71.2031,16324.0
2019-03-28 13:55:00,79.4,79.42,79.37,79.39,24710.0,71.2031,71.221,71.1761,71.1941,24710.0
2019-03-28 14:00:00,79.41,79.43,79.38,79.4,14040.0,71.212,71.23,71.1851,71.2031,14040.0
2019-03-28 14:05:00,79.4,79.42,79.35,79.37,43218.0,71.2031,71.221,71.1582,71.1761,43218.0
2019-03-28 14:10:00,79.38,79.41,79.36,79.39,16657.0,71.1851,71.212,71.1672,71.1941,16657.0
2019-03-28 14:15:00,79.39,79.39,79.33,79.33,22508.0,71.1941,71.1941,71.1403,71.1403,22508.0
2019-03-28 14:20:00,79.34,79.39,79.3,79.38,20937.0,71.1492,71.1941,71.1134,71.1851,20937.0
2019-03-28 14:25:00,79.38,79.38,79.32,79.36,16729.0,71.1851,71.1851,71.1313,71.1672,16729.0
2019-03-28 14:30:00,79.35,79.35,79.3,79.31,26024.0,71.1582,71.1582,71.1134,71.1223,26024.0
2019-03-28 14:35:00,79.3,79.39,79.3,79.37,19583.0,71.1134,71.1941,71.1134,71.1761,19583.0
2019-03-28 14:40:00,79.37,79.37,79.33,79.34,14289.0,71.1761,71.1761,71.1403,71.1492,14289.0
2019-03-28 14:45:00,79.35,79.38,79.34,79.34,26379.0,71.1582,71.1851,71.1492,71.1492,26379.0
2019-03-28 14:50:00,79.35,79.38,79.3,79.38,31567.0,71.1582,71.1851,71.1134,71.1851,31567.0
2019-03-28 14:55:00,79.38,79.42,79.37,79.41,26267.0,71.1851,71.221,71.1761,71.212,26267.0
2019-03-28 15:00:00,79.41,79.45,79.36,79.39,29652.0,71.212,71.2479,71.1672,71.1941,29652.0
2019-03-28 15:05:00,79.38,79.41,79.37,79.41,21438.0,71.1851,71.212,71.1761,71.212,21438.0
2019-03-28 15:10:00,79.41,79.45,79.38,79.42,22116.0,71.212,71.2479,71.1851,71.221,22116.0
2019-03-28 15:15:00,79.42,79.47,79.38,79.41,41828.0,71.221,71.2658,71.1851,71.212,41828.0
2019-03-28 15:20:00,79.41,79.44,79.39,79.42,31448.0,71.212,71.2389,71.1941,71.221,31448.0
2019-03-28 15:25:00,79.42,79.48,79.42,79.42,59862.0,71.221,71.2748,71.221,71.221,59862.0
2019-03-28 15:30:00,79.43,79.48,79.43,79.46,53334.0,71.23,71.2748,71.23,71.2569,53334.0
2019-03-28 15:35:00,79.45,79.48,79.42,79.43,48900.0,71.2479,71.2748,71.221,71.23,48900.0
2019-03-28 15:40:00,79.43,79.52,79.43,79.46,121981.0,71.23,71.3107,71.23,71.2569,121981.0
2019-03-28 15:45:00,79.47,79.47,79.43,79.43,69933.0,71.2658,71.2658,71.23,71.23,69933.0
2019-03-28 15:50:00,79.43,79.46,79.39,79.45,132305.0,71.23,71.2569,71.1941,71.2479,132305.0
2019-03-28 15:55:00,79.44,79.52,79.4,79.44,300741.0,71.2389,71.3107,71.2031,71.2389,300741.0
2019-03-29 09:30:00,79.86,79.99,79.71,79.73,95263.0,71.6156,71.7321,71.481,71.499,95263.0
2019-03-29 09:35:00,79.73,79.74,79.5,79.52,52677.0,71.499,71.508,71.2927,71.3107,52677.0
2019-03-29 09:40:00,79.54,79.56,79.44,79.5,31265.0,71.3286,71.3465,71.2389,71.2927,31265.0
2019-03-29 09:45:00,79.5,79.52,79.18,79.18,30157.0,71.2927,71.3107,71.0058,71.0058,30157.0
2019-03-29 09:50:00,79.19,79.34,79.11,79.33,44269.0,71.0147,71.1492,70.943,71.1403,44269.0
2019-03-29 09:55:00,79.33,79.43,79.32,79.39,40388.0,71.1403,71.23,71.1313,71.1941,40388.0
2019-03-29 10:00:00,79.39,79.5,79.34,79.44,63769.0,71.1941,71.2927,71.1492,71.2389,63769.0
2019-03-29 10:05:00,79.43,79.45,79.3,79.42,34583.0,71.23,71.2479,71.1134,71.221,34583.0
2019-03-29 10:10:00,79.42,79.53,79.4,79.52,62717.0,71.221,71.3196,71.2031,71.3107,62717.0
2019-03-29 10:15:00,79.52,79.52,79.45,79.48,26755.0,71.3107,71.3107,71.2479,71.2748,26755.0
2019-03-29 10:20:00,79.48,79.52,79.46,79.49,30538.0,71.2748,71.3107,71.2569,71.2838,30538.0
2019-03-29 10:25:00,79.48,79.61,79.48,79.6,58276.0,71.2748,71.3914,71.2748,71.3824,58276.0
2019-03-29 10:30:00,79.6,79.61,79.45,79.48,42382.0,71.3824,71.3914,71.2479,71.2748,42382.0
2019-03-29 10:35:00,79.48,79.51,79.42,79.42,46307.0,71.2748,71.3017,71.221,71.221,46307.0
2019-03-29 10:40:00,79.43,79.46,79.32,79.33,52385.0,71.23,71.2569,71.1313,71.1403,52385.0
2019-03-29 10:45:00,79.33,79.37,79.25,79.31,41209.0,71.1403,71.1761,71.0685,71.1223,41209.0
2019-03-29 10:50:00,79.29,79.3,79.21,79.28,51914.0,71.1044,71.1134,71.0327,71.0954,51914.0
2019-03-29 10:55:00,79.28,79.35,79.27,79.33,24355.0,71.0954,71.1582,71.0865,71.1403,24355.0
2019-03-29 11:00:00,79.33,79.52,79.33,79.46,52882.0,71.1403,71.3107,71.1403,71.2569,52882.0
2019-03-29 11:05:00,79.46,79.52,79.43,79.49,28704.0,71.2569,71.3107,71.23,71.2838,28704.0
2019-03-29 11:10:00,79.49,79.5,79.4,79.43,18417.0,71.2838,71.2927,71.2031,71.23,18417.0
2019-03-29 11:15:00,79.43,79.5,79.43,79.44,44871.0,71.23,71.2927,71.23,71.2389,44871.0
2019-03-29 11:20:00,79.45,79.52,79.42,79.49,25352.0,71.2479,71.3107,71.221,71.2838,25352.0
2019-03-29 11:25:00,79.49,79.53,79.45,79.5,39819.0,71.2838,71.3196,71.2479,71.2927,39819.0
2019-03-29 11:30:00,79.5,79.55,79.45,79.48,57171.0,71.2927,71.3376,71.2479,71.2748,57171.0
2019-03-29 11:35:00,79.48,79.55,79.46,79.52,54419.0,71.2748,71.3376,71.2569,71.3107,54419.0
2019-03-29 11:40:00,79.53,79.55,79.41,79.46,36504.0,71.3196,71.3376,71.212,71.2569,36504.0
2019-03-29 11:45:00,79.47,79.49,79.42,79.48,14350.0,71.2658,71.2838,71.221,71.2748,14350.0
2019-03-29 11:50:00,79.49,79.6,79.47,79.52,36557.0,71.2838,71.3824,71.2658,71.3107,36557.0
2019-03-29 11:55:00,79.52,79.54,79.47,79.47,21451.0,71.3107,71.3286,71.2658,71.2658,21451.0
2019-03-29 12:00:00,79.47,79.48,79.4,79.44,23716.0,71.2658,71.2748,71.2031,71.2389,23716.0
2019-03-29 12:05:00,79.45,79.47,79.38,79.43,23242.0,71.2479,71.2658,71.1851,71.23,23242.0
2019-03-29 12:10:00,79.42,79.49,79.39,79.48,31616.0,71.221,71.2838,71.1941,71.2748,31616.0
2019-03-29 12:15:00,79.49,79.51,79.45,79.48,22690.0,71.2838,71.3017,71.2479,71.2748,22690.0
2019-03-29 12:20:00,79.5,79.54,79.46,79.5,54215.0,71.2927,71.3286,71.2569,71.2927,54215.0
2019-03-29 12:25:00,79.51,79.56,79.47,79.54,66828.0,71.3017,71.3465,71.2658,71.3286,66828.0
2019-03-29 12:30:00,79.55,79.6,79.53,79.55,41228.0,71.3376,71.3824,71.3196,71.3376,41228.0
2019-03-29 12:35:00,79.55,79.59,79.52,79.56,36500.0,71.3376,71.3734,71.3107,71.3465,36500.0
2019-03-29 12:40:00,79.56,79.59,79.53,79.54,29565.0,71.3465,71.3734,71.3196,71.3286,29565.0
2019-03-29 12:45:00,79.54,79.57,79.5,79.55,19885.0,71.3286,71.3555,71.2927,71.3376,19885.0
2019-03-29 12:50:00,79.55,79.55,79.5,79.55,33002.0,71.3376,71.3376,71.2927,71.3376,33002.0
2019-03-29 12:55:00,79.56,79.63,79.55,79.6,13025.0,71.3465,71.4093,71.3376,71.3824,13025.0
2019-03-29 13:00:00,79.6,79.62,79.54,79.54,17011.0,71.3824,71.4003,71.3286,71.3286,17011.0
2019-03-29 13:05:00,79.54,79.54,79.5,79.54,13177.0,71.3286,71.3286,71.2927,71.3286,13177.0
2019-03-29 13:10:00,79.54,79.6,79.53,79.57,24538.0,71.3286,71.3824,71.3196,71.3555,24538.0
2019-03-29 13:15:00,79.57,79.57,79.52,79.53,16335.0,71.3555,71.3555,71.3107,71.3196,16335.0
2019-03-29 13:20:00,79.53,79.56,79.49,79.55,41376.0,71.3196,71.3465,71.2838,71.3376,41376.0
2019-03-29 13:25:00,79.55,79.57,79.54,79.57,20001.0,71.3376,71.3555,71.3286,71.3555,20001.0
2019-03-29 13:30:00,79.56,79.58,79.54,79.54,13086.0,71.3465,71.3645,71.3286,71.3286,13086.0
2019-03-29 13:35:00,79.54,79.57,79.5,79.55,20697.0,71.3286,71.3555,71.2927,71.3376,20697.0
2019-03-29 13:40:00,79.56,79.63,79.53,79.63,27426.0,71.3465,71.4093,71.3196,71.4093,27426.0
2019-03-29 13:45:00,79.63,79.64,79.54,79.61,34150.0,71.4093,71.4183,71.3286,71.3914,34150.0
2019-03-29 13:50:00,79.61,79.67,79.59,79.65,23691.0,71.3914,71.4452,71.3734,71.4272,23691.0
2019-03-29 13:55:00,79.65,79.68,79.62,79.65,21248.0,71.4272,71.4541,71.4003,71.4272,21248.0
2019-03-29 14:00:00,79.65,79.73,79.64,79.72,23013.0,71.4272,71.499,71.4183,71.49,23013.0
2019-03-29 14:05:00,79.71,79.71,79.64,79.65,21549.0,71.481,71.481,71.4183,71.4272,21549.0
2019-03-29 14:10:00,79.66,79.69,79.64,79.69,18643.0,71.4362,71.4631,71.4183,71.4631,18643.0
2019-03-29 14:15:00,79.69,79.72,79.63,79.68,32335.0,71.4631,71.49,71.4093,71.4541,32335.0
2019-03-29 14:20:00,79.69,79.72,79.66,79.69,33933.0,71.4631,71.49,71.4362,71.4631,33933.0
2019-03-29 14:25:00,79.69,79.7,79.65,79.69,19938.0,71.4631,71.4721,71.4272,71.4631,19938.0
2019-03-29 14:30:00,79.7,79.7,79.65,79.66,22515.0,71.4721,71.4721,71.4272,71.4362,22515.0
2019-03-29 14:35:00,79.66,79.67,79.62,79.65,24490.0,71.4362,71.4452,71.4003,71.4272,24490.0
2019-03-29 14:40:00,79.65,79.65,79.58,79.59,36256.0,71.4272,71.4272,71.3645,71.3734,36256.0
2019-03-29 14:45:00,79.58,79.62,79.56,79.6,26099.0,71.3645,71.4003,71.3465,71.3824,26099.0
2019-03-29 14:50:00,79.59,79.81,79.59,79.81,35775.0,71.3734,71.5707,71.3734,71.5707,35775.0
2019-03-29 14:55:00,79.82,79.83,79.77,79.78,24011.0,71.5797,71.5887,71.5349,71.5438,24011.0
2019-03-29 15:00:00,79.78,79.9,79.78,79.87,74351.0,71.5438,71.6514,71.5438,71.6245,74351.0
2019-03-29 15:05:00,79.86,79.9,79.81,79.81,79285.0,71.6156,71.6514,71.5707,71.5707,79285.0
2019-03-29 15:10:00,79.81,79.82,79.6,79.61,51908.0,71.5707,71.5797,71.3824,71.3914,51908.0
2019-03-29 15:15:00,79.61,79.69,79.58,79.61,41481.0,71.3914,71.4631,71.3645,71.3914,41481.0
2019-03-29 15:20:00,79.61,79.68,79.58,79.63,57709.0,71.3914,71.4541,71.3645,71.4093,57709.0
2019-03-29 15:25:00,79.63,79.76,79.6,79.76,54243.0,71.4093,71.5259,71.3824,71.5259,54243.0
2019-03-29 15:30:00,79.76,79.81,79.69,79.81,74261.0,71.5259,71.5707,71.4631,71.5707,74261.0
2019-03-29 15:35:00,79.8,79.8,79.75,79.8,94681.0,71.5618,71.5618,71.5169,71.5618,94681.0
2019-03-29 15:40:00,79.8,79.86,79.79,79.83,84858.0,71.5618,71.6156,71.5528,71.5887,84858.0
2019-03-29 15:45:00,79.83,79.92,79.8,79.8,104097.0,71.5887,71.6694,71.5618,71.5618,104097.0
2019-03-29 15:50:00,79.8,79.88,79.78,79.85,185827.0,71.5618,71.6335,71.5438,71.6066,185827.0
2019-03-29 15:55:00,79.87,79.99,79.85,79.98,488607.0,71.6245,71.7321,71.6066,71.7232,488607.0
2019-04-01 09:30:00,80.67,80.74,80.48,80.61,136691.0,72.3419,72.4047,72.1716,72.2881,136691.0
2019-04-01 09:35:00,80.62,80.67,80.36,80.5,52379.0,72.2971,72.3419,72.0639,72.1895,52379.0
2019-04-01 09:40:00,80.5,80.51,80.29,80.4,92593.0,72.1895,72.1985,72.0012,72.0998,92593.0
2019-04-01 09:45:00,80.4,80.41,80.16,80.23,37081.0,72.0998,72.1088,71.8846,71.9474,37081.0
2019-04-01 09:50:00,80.22,80.3,80.06,80.08,40389.0,71.9384,72.0101,71.7949,71.8129,40389.0
2019-04-01 09:55:00,80.09,80.19,80.02,80.17,44052.0,71.8218,71.9115,71.759,71.8936,44052.0
2019-04-01 10:00:00,80.17,80.35,80.17,80.24,48949.0,71.8936,72.055,71.8936,71.9563,48949.0
2019-04-01 10:05:00,80.24,80.25,79.94,79.94,45066.0,71.9563,71.9653,71.6873,71.6873,45066.0
2019-04-01 10:10:00,79.95,80.17,79.95,80.0,38396.0,71.6963,71.8936,71.6963,71.7411,38396.0
2019-04-01 10:15:00,80.0,80.11,79.97,80.09,31566.0,71.7411,71.8398,71.7142,71.8218,31566.0
2019-04-01 10:20:00,80.1,80.21,80.1,80.13,39140.0,71.8308,71.9294,71.8308,71.8577,39140.0
2019-04-01 10:25:00,80.12,80.13,80.04,80.06,35863.0,71.8487,71.8577,71.777,71.7949,35863.0
2019-04-01 10:30:00,80.06,80.17,80.04,80.08,48276.0,71.7949,71.8936,71.777,71.8129,48276.0
2019-04-01 10:35:00,80.08,80.12,79.96,80.04,26016.0,71.8129,71.8487,71.7052,71.777,26016.0
2019-04-01 10:40:00,80.02,80.04,79.93,79.95,22662.0,71.759,71.777,71.6783,71.6963,22662.0
2019-04-01 10:45:00,79.95,80.0,79.87,79.95,27147.0,71.6963,71.7411,71.6245,71.6963,27147.0
2019-04-01 10:50:00,79.96,80.03,79.92,80.02,29720.0,71.7052,71.768,71.6694,71.759,29720.0
2019-04-01 10:55:00,80.03,80.1,80.01,80.06,32975.0,71.768,71.8308,71.7501,71.7949,32975.0
2019-04-01 11:00:00,80.07,80.1,80.03,80.07,20311.0,71.8039,71.8308,71.768,71.8039,20311.0
2019-04-01 11:05:00,80.07,80.21,80.04,80.16,17303.0,71.8039,71.9294,71.777,71.8846,17303.0
2019-04-01 11:10:00,80.17,80.18,80.06,80.13,31869.0,71.8936,71.9025,71.7949,71.8577,31869.0
2019-04-01 11:15:00,80.11,80.16,80.07,80.09,26076.0,71.8398,71.8846,71.8039,71.8218,26076.0
2019-04-01 11:20:00,80.09,80.14,80.09,80.1,27952.0,71.8218,71.8667,71.8218,71.8308,27952.0
2019-04-01 11:25:00,80.09,80.12,79.99,80.03,31723.0,71.8218,71.8487,71.7321,71.768,31723.0
2019-04-01 11:30:00,80.02,80.09,79.99,80.02,16548.0,71.759,71.8218,71.7321,71.759,16548.0
2019-04-01 11:35:00,80.01,80.03,79.94,79.96,22023.0,71.7501,71.768,71.6873,71.7052,22023.0
2019-04-01 11:40:00,79.95,80.0,79.91,79.93,13098.0,71.6963,71.7411,71.6604,71.6783,13098.0
2019-04-01 11:45:00,79.93,79.97,79.92,79.94,12770.0,71.6783,71.7142,71.6694,71.6873,12770.0
2019-04-01 11:50:00,79.94,79.94,79.88,79.9,19165.0,71.6873,71.6873,71.6335,71.6514,19165.0
2019-04-01 11:55:00,79.89,79.98,79.88,79.94,15843.0,71.6425,71.7232,71.6335,71.6873,15843.0
2019-04-01 12:00:00,79.94,79.98,79.91,79.94,13427.0,71.6873,71.7232,71.6604,71.6873,13427.0
2019-04-01 12:05:00,79.93,79.93,79.86,79.88,10180.0,71.6783,71.6783,71.6156,71.6335,10180.0
2019-04-01 12:10:00,79.89,79.89,79.77,79.8,23707.0,71.6425,71.6425,71.5349,71.5618,23707.0
2019-04-01 12:15:00,79.79,79.83,79.79,79.8,20628.0,71.5528,71.5887,71.5528,71.5618,20628.0
2019-04-01 12:20:00,79.8,79.85,79.79,79.81,24072.0,71.5618,71.6066,71.5528,71.5707,24072.0
2019-04-01 12:25:00,79.82,79.83,79.76,79.79,13328.0,71.5797,71.5887,71.5259,71.5528,13328.0
2019-04-01 12:30:00,79.8,79.82,79.79,79.8,18070.0,71.5618,71.5797,71.5528,71.5618,18070.0
2019-04-01 12:35:00,79.81,79.82,79.75,79.77,23420.0,71.5707,71.5797,71.5169,71.5349,23420.0
2019-04-01 12:40:00,79.77,79.79,79.75,79.78,15027.0,71.5349,71.5528,71.5169,71.5438,15027.0
2019-04-01 12:45:00,79.77,79.78,79.7,79.73,33266.0,71.5349,71.5438,71.4721,71.499,33266.0
2019-04-01 12:50:00,79.73,79.77,79.68,79.76,15238.0,71.499,71.5349,71.4541,71.5259,15238.0
2019-04-01 12:55:00,79.77,79.9,79.75,79.89,57797.0,71.5349,71.6514,71.5169,71.6425,57797.0
2019-04-01 13:00:00,79.89,79.89,79.83,79.83,23018.0,71.6425,71.6425,71.5887,71.5887,23018.0
2019-04-01 13:05:00,79.83,79.84,79.75,79.77,23484.0,71.5887,71.5976,71.5169,71.5349,23484.0
2019-04-01 13:10:00,79.77,79.78,79.74,79.76,14982.0,71.5349,71.5438,71.508,71.5259,14982.0
2019-04-01 13:15:00,79.76,79.76,79.67,79.69,20936.0,71.5259,71.5259,71.4452,71.4631,20936.0
2019-04-01 13:20:00,79.68,79.71,79.67,79.69,15889.0,71.4541,71.481,71.4452,71.4631,15889.0
2019-04-01 13:25:00,79.68,79.73,79.66,79.7,20659.0,71.4541,71.499,71.4362,71.4721,20659.0
2019-04-01 13:30:00,79.7,79.71,79.66,79.7,20911.0,71.4721,71.481,71.4362,71.4721,20911.0
2019-04-01 13:35:00,79.7,79.73,79.67,79.72,12475.0,71.4721,71.499,71.4452,71.49,12475.0
2019-04-01 13:40:00,79.72,79.73,79.62,79.63,20940.0,71.49,71.499,71.4003,71.4093,20940.0
2019-04-01 13:45:00,79.62,79.66,79.59,79.6,36778.0,71.4003,71.4362,71.3734,71.3824,36778.0
2019-04-01 13:50:00,79.61,79.69,79.6,79.66,20441.0,71.3914,71.4631,71.3824,71.4362,20441.0
2019-04-01 13:55:00,79.66,79.69,79.6,79.62,55544.0,71.4362,71.4631,71.3824,71.4003,55544.0
2019-04-01 14:00:00,79.62,79.63,79.5,79.55,130564.0,71.4003,71.4093,71.2927,71.3376,130564.0
2019-04-01 14:05:00,79.54,79.54,79.44,79.48,58793.0,71.3286,71.3286,71.2389,71.2748,58793.0
2019-04-01 14:10:00,79.48,79.48,79.34,79.37,42317.0,71.2748,71.2748,71.1492,71.1761,42317.0
2019-04-01 14:15:00,79.37,79.37,79.29,79.3,47110.0,71.1761,71.1761,71.1044,71.1134,47110.0
2019-04-01 14:20:00,79.29,79.3,79.21,79.28,46745.0,71.1044,71.1134,71.0327,71.0954,46745.0
2019-04-01 14:25:00,79.28,79.31,79.24,79.28,52109.0,71.0954,71.1223,71.0596,71.0954,52109.0
2019-04-01 14:30:00,79.29,79.39,79.28,79.39,40668.0,71.1044,71.1941,71.0954,71.1941,40668.0
2019-04-01 14:35:00,79.38,79.44,79.38,79.43,25238.0,71.1851,71.2389,71.1851,71.23,25238.0
2019-04-01 14:40:00,79.43,79.53,79.41,79.53,28920.0,71.23,71.3196,71.212,71.3196,28920.0
2019-04-01 14:45:00,79.52,79.58,79.48,79.55,33486.0,71.3107,71.3645,71.2748,71.3376,33486.0
2019-04-01 14:50:00,79.56,79.64,79.45,79.63,151016.0,71.3465,71.4183,71.2479,71.4093,151016.0
2019-04-01 14:55:00,79.63,79.67,79.56,79.56,37750.0,71.4093,71.4452,71.3465,71.3465,37750.0
2019-04-01 15:00:00,79.56,79.56,79.46,79.5,30263.0,71.3465,71.3465,71.2569,71.2927,30263.0
2019-04-01 15:05:00,79.49,79.5,79.46,79.47,20036.0,71.2838,71.2927,71.2569,71.2658,20036.0
2019-04-01 15:10:00,79.46,79.53,79.45,79.52,31247.0,71.2569,71.3196,71.2479,71.3107,31247.0
2019-04-01 15:15:00,79.52,79.62,79.5,79.62,36576.0,71.3107,71.4003,71.2927,71.4003,36576.0
2019-04-01 15:20:00,79.62,79.63,79.55,79.61,35467.0,71.4003,71.4093,71.3376,71.3914,35467.0
2019-04-01 15:25:00,79.6,79.64,79.59,79.61,36412.0,71.3824,71.4183,71.3734,71.3914,36412.0
2019-04-01 15:30:00,79.61,79.64,79.59,79.59,44903.0,71.3914,71.4183,71.3734,71.3734,44903.0
2019-04-01 15:35:00,79.59,79.64,79.59,79.63,35502.0,71.3734,71.4183,71.3734,71.4093,35502.0
2019-04-01 15:40:00,79.63,79.64,79.57,79.61,49200.0,71.4093,71.4183,71.3555,71.3914,49200.0
2019-04-01 15:45:00,79.6,79.62,79.56,79.59,70022.0,71.3824,71.4003,71.3465,71.3734,70022.0
2019-04-01 15:50:00,79.59,79.61,79.54,79.59,186951.0,71.3734,71.3914,71.3286,71.3734,186951.0
2019-04-01 15:55:00,79.59,79.8,79.59,79.64,419529.0,71.3734,71.5618,71.3734,71.4183,419529.0
2019-04-02 09:30:00,79.83,79.83,79.53,79.64,81815.0,71.5887,71.5887,71.3196,71.4183,81815.0
2019-04-02 09:35:00,79.64,79.8,79.58,79.61,62595.0,71.4183,71.5618,71.3645,71.3914,62595.0
2019-04-02 09:40:00,79.61,79.71,79.44,79.47,24603.0,71.3914,71.481,71.2389,71.2658,24603.0
2019-04-02 09:45:00,79.47,79.65,79.4,79.65,34378.0,71.2658,71.4272,71.2031,71.4272,34378.0
2019-04-02 09:50:00,79.65,79.68,79.43,79.45,22845.0,71.4272,71.4541,71.23,71.2479,22845.0
2019-04-02 09:55:00,79.45,79.46,79.28,79.31,43865.0,71.2479,71.2569,71.0954,71.1223,43865.0
2019-04-02 10:00:00,79.3,79.3,79.09,79.11,92244.0,71.1134,71.1134,70.9251,70.943,92244.0
2019-04-02 10:05:00,79.08,79.26,79.07,79.22,23855.0,70.9161,71.0775,70.9071,71.0416,23855.0
2019-04-02 10:10:00,79.22,79.32,79.18,79.32,25101.0,71.0416,71.1313,71.0058,71.1313,25101.0
2019-04-02 10:15:00,79.32,79.33,79.24,79.26,17598.0,71.1313,71.1403,71.0596,71.0775,17598.0
2019-04-02 10:20:00,79.27,79.27,79.19,79.23,13507.0,71.0865,71.0865,71.0147,71.0506,13507.0
2019-04-02 10:25:00,79.22,79.36,79.14,79.36,25489.0,71.0416,71.1672,70.9699,71.1672,25489.0
2019-04-02 10:30:00,79.38,79.4,79.32,79.36,17629.0,71.1851,71.2031,71.1313,71.1672,17629.0
2019-04-02 10:35:00,79.36,79.51,79.3,79.5,31776.0,71.1672,71.3017,71.1134,71.2927,31776.0
2019-04-02 10:40:00,79.51,79.54,79.41,79.41,93648.0,71.3017,71.3286,71.212,71.212,93648.0
2019-04-02 10:45:00,79.43,79.48,79.36,79.38,16439.0,71.23,71.2748,71.1672,71.1851,16439.0
2019-04-02 10:50:00,79.41,79.48,79.36,79.47,14531.0,71.212,71.2748,71.1672,71.2658,14531.0
2019-04-02 10:55:00,79.48,79.49,79.39,79.39,23103.0,71.2748,71.2838,71.1941,71.1941,23103.0
2019-04-02 11:00:00,79.39,79.53,79.39,79.48,19209.0,71.1941,71.3196,71.1941,71.2748,19209.0
2019-04-02 11:05:00,79.47,79.52,79.46,79.48,26860.0,71.2658,71.3107,71.2569,71.2748,26860.0
2019-04-02 11:10:00,79.47,79.51,79.46,79.48,13775.0,71.2658,71.3017,71.2569,71.2748,13775.0
2019-04-02 11:15:00,79.47,79.55,79.46,79.48,18627.0,71.2658,71.3376,71.2569,71.2748,18627.0
2019-04-02 11:20:00,79.47,79.56,79.45,79.47,20091.0,71.2658,71.3465,71.2479,71.2658,20091.0
2019-04-02 11:25:00,79.47,79.47,79.38,79.44,31011.0,71.2658,71.2658,71.1851,71.2389,31011.0
2019-04-02 11:30:00,79.44,79.5,79.4,79.48,14374.0,71.2389,71.2927,71.2031,71.2748,14374.0
2019-04-02 11:35:00,79.48,79.58,79.46,79.48,17030.0,71.2748,71.3645,71.2569,71.2748,17030.0
2019-04-02 11:40:00,79.47,79.53,79.43,79.46,18268.0,71.2658,71.3196,71.23,71.2569,18268.0
2019-04-02 11:45:00,79.47,79.59,79.47,79.56,9564.0,71.2658,71.3734,71.2658,71.3465,9564.0
2019-04-02 11:50:00,79.55,79.62,79.53,79.58,25695.0,71.3376,71.4003,71.3196,71.3645,25695.0
2019-04-02 11:55:00,79.58,79.58,79.52,79.56,18557.0,71.3645,71.3645,71.3107,71.3465,18557.0
2019-04-02 12:00:00,79.57,79.63,79.54,79.6,19135.0,71.3555,71.4093,71.3286,71.3824,19135.0
2019-04-02 12:05:00,79.6,79.62,79.57,79.59,10371.0,71.3824,71.4003,71.3555,71.3734,10371.0
2019-04-02 12:10:00,79.59,79.6,79.54,79.57,31511.0,71.3734,71.3824,71.3286,71.3555,31511.0
2019-04-02 12:15:00,79.58,79.61,79.53,79.55,23381.0,71.3645,71.3914,71.3196,71.3376,23381.0
2019-04-02 12:20:00,79.56,79.57,79.5,79.5,16071.0,71.3465,71.3555,71.2927,71.2927,16071.0
2019-04-02 12:25:00,79.5,79.54,79.47,79.54,5860.0,71.2927,71.3286,71.2658,71.3286,5860.0
2019-04-02 12:30:00,79.53,79.6,79.51,79.57,11275.0,71.3196,71.3824,71.3017,71.3555,11275.0
2019-04-02 12:35:00,79.57,79.61,79.57,79.61,10629.0,71.3555,71.3914,71.3555,71.3914,10629.0
2019-04-02 12:40:00,79.61,79.61,79.58,79.58,7239.0,71.3914,71.3914,71.3645,71.3645,7239.0
2019-04-02 12:45:00,79.57,79.59,79.54,79.59,21469.0,71.3555,71.3734,71.3286,71.3734,21469.0
2019-04-02 12:50:00,79.59,79.64,79.55,79.61,15006.0,71.3734,71.4183,71.3376,71.3914,15006.0
2019-04-02 12:55:00,79.62,79.65,79.59,79.61,7623.0,71.4003,71.4272,71.3734,71.3914,7623.0
2019-04-02 13:00:00,79.61,79.61,79.56,79.61,10147.0,71.3914,71.3914,71.3465,71.3914,10147.0
2019-04-02 13:05:00,79.61,79.66,79.6,79.65,12492.0,71.3914,71.4362,71.3824,71.4272,12492.0
2019-04-02 13:10:00,79.64,79.65,79.59,79.61,8893.0,71.4183,71.4272,71.3734,71.3914,8893.0
2019-04-02 13:15:00,79.61,79.65,79.59,79.64,19186.0,71.3914,71.4272,71.3734,71.4183,19186.0
2019-04-02 13:20:00,79.64,79.69,79.62,79.67,21638.0,71.4183,71.4631,71.4003,71.4452,21638.0
2019-04-02 13:25:00,79.67,79.68,79.63,79.64,13948.0,71.4452,71.4541,71.4093,71.4183,13948.0
2019-04-02 13:30:00,79.66,79.69,79.63,79.68,10431.0,71.4362,71.4631,71.4093,71.4541,10431.0
2019-04-02 13:35:00,79.67,79.71,79.66,79.7,13036.0,71.4452,71.481,71.4362,71.4721,13036.0
2019-04-02 13:40:00,79.7,79.71,79.67,79.67,15876.0,71.4721,71.481,71.4452,71.4452,15876.0
2019-04-02 13:45:00,79.68,79.7,79.64,79.67,8386.0,71.4541,71.4721,71.4183,71.4452,8386.0
2019-04-02 13:50:00,79.67,79.78,79.66,79.76,14329.0,71.4452,71.5438,71.4362,71.5259,14329.0
2019-04-02 13:55:00,79.78,79.78,79.71,79.72,13941.0,71.5438,71.5438,71.481,71.49,13941.0
2019-04-02 14:00:00,79.73,79.75,79.68,79.7,12304.0,71.499,71.5169,71.4541,71.4721,12304.0
2019-04-02 14:05:00,79.71,79.74,79.7,79.7,13088.0,71.481,71.508,71.4721,71.4721,13088.0
2019-04-02 14:10:00,79.7,79.75,79.68,79.74,14404.0,71.4721,71.5169,71.4541,71.508,14404.0
2019-04-02 14:15:00,79.74,79.74,79.68,79.69,13706.0,71.508,71.508,71.4541,71.4631,13706.0
2019-04-02 14:20:00,79.68,79.74,79.66,79.7,36552.0,71.4541,71.508,71.4362,71.4721,36552.0
2019-04-02 14:25:00,79.7,79.73,79.65,79.67,36765.0,71.4721,71.499,71.4272,71.4452,36765.0
2019-04-02 14:30:00,79.67,79.67,79.56,79.56,30418.0,71.4452,71.4452,71.3465,71.3465,30418.0
2019-04-02 14:35:00,79.56,79.57,79.53,79.54,20510.0,71.3465,71.3555,71.3196,71.3286,20510.0
2019-04-02 14:40:00,79.53,79.58,79.53,79.54,23226.0,71.3196,71.3645,71.3196,71.3286,23226.0
2019-04-02 14:45:00,79.54,79.57,79.49,79.56,36882.0,71.3286,71.3555,71.2838,71.3465,36882.0
2019-04-02 14:50:00,79.56,79.57,79.52,79.57,31201.0,71.3465,71.3555,71.3107,71.3555,31201.0
2019-04-02 14:55:00,79.57,79.62,79.57,79.58,24084.0,71.3555,71.4003,71.3555,71.3645,24084.0
2019-04-02 15:00:00,79.58,79.65,79.58,79.64,25231.0,71.3645,71.4272,71.3645,71.4183,25231.0
2019-04-02 15:05:00,79.64,79.64,79.58,79.61,28608.0,71.4183,71.4183,71.3645,71.3914,28608.0
2019-04-02 15:10:00,79.61,79.71,79.6,79.71,29707.0,71.3914,71.481,71.3824,71.481,29707.0
2019-04-02 15:15:00,79.7,79.72,79.66,79.66,26996.0,71.4721,71.49,71.4362,71.4362,26996.0
2019-04-02 15:20:00,79.66,79.67,79.55,79.58,65935.0,71.4362,71.4452,71.3376,71.3645,65935.0
2019-04-02 15:25:00,79.58,79.59,79.54,79.55,33668.0,71.3645,71.3734,71.3286,71.3376,33668.0
2019-04-02 15:30:00,79.54,79.64,79.54,79.61,70714.0,71.3286,71.4183,71.3286,71.3914,70714.0
2019-04-02 15:35:00,79.61,79.62,79.56,79.58,52186.0,71.3914,71.4003,71.3465,71.3645,52186.0
2019-04-02 15:40:00,79.58,79.59,79.45,79.48,102646.0,71.3645,71.3734,71.2479,71.2748,102646.0
2019-04-02 15:45:00,79.48,79.54,79.47,79.54,84961.0,71.2748,71.3286,71.2658,71.3286,84961.0
2019-04-02 15:50:00,79.53,79.64,79.53,79.63,143693.0,71.3196,71.4183,71.3196,71.4093,143693.0
2019-04-02 15:55:00,79.64,79.64,79.55,79.62,330517.0,71.4183,71.4183,71.3376,71.4003,330517.0
2019-04-03 09:30:00,79.97,80.0,79.59,79.84,79977.0,71.7142,71.7411,71.3734,71.5976,79977.0
2019-04-03 09:35:00,79.86,79.95,79.74,79.76,46008.0,71.6156,71.6963,71.508,71.5259,46008.0
2019-04-03 09:40:00,79.76,79.81,79.66,79.77,27675.0,71.5259,71.5707,71.4362,71.5349,27675.0
2019-04-03 09:45:00,79.78,79.89,79.76,79.79,24976.0,71.5438,71.6425,71.5259,71.5528,24976.0
2019-04-03 09:50:00,79.79,79.82,79.7,79.72,44283.0,71.5528,71.5797,71.4721,71.49,44283.0
2019-04-03 09:55:00,79.72,79.78,79.64,79.66,30047.0,71.49,71.5438,71.4183,71.4362,30047.0
2019-04-03 10:00:00,79.67,79.71,79.52,79.54,48915.0,71.4452,71.481,71.3107,71.3286,48915.0
2019-04-03 10:05:00,79.52,79.57,79.47,79.57,33701.0,71.3107,71.3555,71.2658,71.3555,33701.0
2019-04-03 10:10:00,79.59,79.64,79.56,79.64,32201.0,71.3734,71.4183,71.3465,71.4183,32201.0
2019-04-03 10:15:00,79.66,79.73,79.62,79.64,34525.0,71.4362,71.499,71.4003,71.4183,34525.0
2019-04-03 10:20:00,79.64,79.82,79.63,79.8,43394.0,71.4183,71.5797,71.4093,71.5618,43394.0
2019-04-03 10:25:00,79.8,79.81,79.73,79.73,16873.0,71.5618,71.5707,71.499,71.499,16873.0
2019-04-03 10:30:00,79.74,79.79,79.7,79.77,48390.0,71.508,71.5528,71.4721,71.5349,48390.0
2019-04-03 10:35:00,79.77,79.8,79.71,79.78,17108.0,71.5349,71.5618,71.481,71.5438,17108.0
2019-04-03 10:40:00,79.79,79.79,79.69,79.69,22182.0,71.5528,71.5528,71.4631,71.4631,22182.0
2019-04-03 10:45:00,79.7,79.73,79.59,79.6,26165.0,71.4721,71.499,71.3734,71.3824,26165.0
2019-04-03 10:50:00,79.6,79.62,79.5,79.52,28564.0,71.3824,71.4003,71.2927,71.3107,28564.0
2019-04-03 10:55:00,79.52,79.59,79.51,79.56,24064.0,71.3107,71.3734,71.3017,71.3465,24064.0
2019-04-03 11:00:00,79.57,79.81,79.55,79.78,33981.0,71.3555,71.5707,71.3376,71.5438,33981.0
2019-04-03 11:05:00,79.79,79.83,79.76,79.79,34287.0,71.5528,71.5887,71.5259,71.5528,34287.0
2019-04-03 11:10:00,79.79,79.82,79.7,79.71,24932.0,71.5528,71.5797,71.4721,71.481,24932.0
2019-04-03 11:15:00,79.7,79.77,79.64,79.67,33750.0,71.4721,71.5349,71.4183,71.4452,33750.0
2019-04-03 11:20:00,79.65,79.71,79.62,79.63,21811.0,71.4272,71.481,71.4003,71.4093,21811.0
2019-04-03 11:25:00,79.63,79.67,79.57,79.66,23246.0,71.4093,71.4452,71.3555,71.4362,23246.0
2019-04-03 11:30:00,79.65,79.71,79.62,79.7,22997.0,71.4272,71.481,71.4003,71.4721,22997.0
2019-04-03 11:35:00,79.72,79.73,79.67,79.68,25532.0,71.49,71.499,71.4452,71.4541,25532.0
2019-04-03 11:40:00,79.69,79.71,79.65,79.67,20048.0,71.4631,71.481,71.4272,71.4452,20048.0
2019-04-03 11:45:00,79.68,79.7,79.64,79.66,15789.0,71.4541,71.4721,71.4183,71.4362,15789.0
2019-04-03 11:50:00,79.65,79.73,79.64,79.7,25062.0,71.4272,71.499,71.4183,71.4721,25062.0
2019-04-03 11:55:00,79.69,79.7,79.63,79.69,26592.0,71.4631,71.4721,71.4093,71.4631,26592.0
2019-04-03 12:00:00,79.7,79.72,79.64,79.69,25033.0,71.4721,71.49,71.4183,71.4631,25033.0
2019-04-03 12:05:00,79.7,79.7,79.64,79.65,24311.0,71.4721,71.4721,71.4183,71.4272,24311.0
2019-04-03 12:10:00,79.66,79.68,79.64,79.65,21092.0,71.4362,71.4541,71.4183,71.4272,21092.0
2019-04-03 12:15:00,79.65,79.72,79.65,79.71,31426.0,71.4272,71.49,71.4272,71.481,31426.0
2019-04-03 12:20:00,79.7,79.72,79.65,79.65,25722.0,71.4721,71.49,71.4272,71.4272,25722.0
2019-04-03 12:25:00,79.65,79.67,79.64,79.67,24041.0,71.4272,71.4452,71.4183,71.4452,24041.0
2019-04-03 12:30:00,79.67,79.69,79.63,79.68,30563.0,71.4452,71.4631,71.4093,71.4541,30563.0
2019-04-03 12:35:00,79.67,79.69,79.6,79.63,46676.0,71.4452,71.4631,71.3824,71.4093,46676.0
2019-04-03 12:40:00,79.64,79.68,79.63,79.67,15392.0,71.4183,71.4541,71.4093,71.4452,15392.0
2019-04-03 12:45:00,79.67,79.67,79.59,79.64,13438.0,71.4452,71.4452,71.3734,71.4183,13438.0
2019-04-03 12:50:00,79.64,79.66,79.63,79.65,10968.0,71.4183,71.4362,71.4093,71.4272,10968.0
2019-04-03 12:55:00,79.65,79.71,79.63,79.68,28620.0,71.4272,71.481,71.4093,71.4541,28620.0
2019-04-03 13:00:00,79.68,79.75,79.67,79.73,23528.0,71.4541,71.5169,71.4452,71.499,23528.0
2019-04-03 13:05:00,79.72,79.75,79.7,79.74,11571.0,71.49,71.5169,71.4721,71.508,11571.0
2019-04-03 13:10:00,79.74,79.75,79.68,79.72,12075.0,71.508,71.5169,71.4541,71.49,12075.0
2019-04-03 13:15:00,79.72,79.72,79.67,79.67,15103.0,71.49,71.49,71.4452,71.4452,15103.0
2019-04-03 13:20:00,79.66,79.69,79.62,79.66,16351.0,71.4362,71.4631,71.4003,71.4362,16351.0
2019-04-03 13:25:00,79.66,79.68,79.64,79.65,14830.0,71.4362,71.4541,71.4183,71.4272,14830.0
2019-04-03 13:30:00,79.65,79.7,79.63,79.66,28267.0,71.4272,71.4721,71.4093,71.4362,28267.0
2019-04-03 13:35:00,79.65,79.65,79.61,79.62,16534.0,71.4272,71.4272,71.3914,71.4003,16534.0
2019-04-03 13:40:00,79.62,79.62,79.55,79.62,22235.0,71.4003,71.4003,71.3376,71.4003,22235.0
2019-04-03 13:45:00,79.62,79.67,79.61,79.62,17092.0,71.4003,71.4452,71.3914,71.4003,17092.0
2019-04-03 13:50:00,79.61,79.62,79.52,79.57,24875.0,71.3914,71.4003,71.3107,71.3555,24875.0
2019-04-03 13:55:00,79.56,79.57,79.46,79.46,65897.0,71.3465,71.3555,71.2569,71.2569,65897.0
2019-04-03 14:00:00,79.45,79.46,79.33,79.37,103876.0,71.2479,71.2569,71.1403,71.1761,103876.0
2019-04-03 14:05:00,79.37,79.39,79.24,79.25,127713.0,71.1761,71.1941,71.0596,71.0685,127713.0
2019-04-03 14:10:00,79.25,79.28,79.15,79.23,143966.0,71.0685,71.0954,70.9789,71.0506,143966.0
2019-04-03 14:15:00,79.24,79.34,79.24,79.33,27539.0,71.0596,71.1492,71.0596,71.1403,27539.0
2019-04-03 14:20:00,79.34,79.44,79.33,79.43,27422.0,71.1492,71.2389,71.1403,71.23,27422.0
2019-04-03 14:25:00,79.44,79.47,79.43,79.46,10569.0,71.2389,71.2658,71.23,71.2569,10569.0
2019-04-03 14:30:00,79.45,79.46,79.37,79.4,19438.0,71.2479,71.2569,71.1761,71.2031,19438.0
2019-04-03 14:35:00,79.4,79.43,79.36,79.38,17442.0,71.2031,71.23,71.1672,71.1851,17442.0
2019-04-03 14:40:00,79.37,79.39,79.31,79.31,25162.0,71.1761,71.1941,71.1223,71.1223,25162.0
2019-04-03 14:45:00,79.31,79.38,79.31,79.37,30715.0,71.1223,71.1851,71.1223,71.1761,30715.0
2019-04-03 14:50:00,79.37,79.45,79.35,79.44,33137.0,71.1761,71.2479,71.1582,71.2389,33137.0
2019-04-03 14:55:00,79.44,79.45,79.37,79.38,18599.0,71.2389,71.2479,71.1761,71.1851,18599.0
2019-04-03 15:00:00,79.38,79.44,79.37,79.41,26635.0,71.1851,71.2389,71.1761,71.212,26635.0
2019-04-03 15:05:00,79.42,79.42,79.22,79.23,32841.0,71.221,71.221,71.0416,71.0506,32841.0
2019-04-03 15:10:00,79.22,79.29,79.19,79.27,40762.0,71.0416,71.1044,71.0147,71.0865,40762.0
2019-04-03 15:15:00,79.26,79.3,79.21,79.22,42525.0,71.0775,71.1134,71.0327,71.0416,42525.0
2019-04-03 15:20:00,79.22,79.26,79.17,79.26,54325.0,71.0416,71.0775,70.9968,71.0775,54325.0
2019-04-03 15:25:00,79.26,79.35,79.24,79.32,35480.0,71.0775,71.1582,71.0596,71.1313,35480.0
2019-04-03 15:30:00,79.31,79.34,79.3,79.34,60246.0,71.1223,71.1492,71.1134,71.1492,60246.0
2019-04-03 15:35:00,79.34,79.39,79.31,79.37,49103.0,71.1492,71.1941,71.1223,71.1761,49103.0
2019-04-03 15:40:00,79.37,79.41,79.34,79.4,61094.0,71.1761,71.212,71.1492,71.2031,61094.0
2019-04-03 15:45:00,79.4,79.46,79.39,79.45,54945.0,71.2031,71.2569,71.1941,71.2479,54945.0
2019-04-03 15:50:00,79.45,79.51,79.44,79.48,99063.0,71.2479,71.3017,71.2389,71.2748,99063.0
2019-04-03 15:55:00,79.49,79.52,79.43,79.51,251076.0,71.2838,71.3107,71.23,71.3017,251076.0
2019-04-04 09:30:00,79.47,79.51,78.84,78.96,94384.0,71.2658,71.3017,70.7009,70.8085,94384.0
2019-04-04 09:35:00,78.95,79.01,78.78,79.0,105625.0,70.7995,70.8533,70.6471,70.8443,105625.0
2019-04-04 09:40:00,79.03,79.26,78.98,79.15,53715.0,70.8712,71.0775,70.8264,70.9789,53715.0
2019-04-04 09:45:00,79.16,79.21,79.06,79.07,33047.0,70.9878,71.0327,70.8982,70.9071,33047.0
2019-04-04 09:50:00,79.07,79.12,79.0,79.07,70909.0,70.9071,70.952,70.8443,70.9071,70909.0
2019-04-04 09:55:00,79.07,79.12,79.03,79.12,98910.0,70.9071,70.952,70.8712,70.952,98910.0
2019-04-04 10:00:00,79.13,79.15,78.97,79.03,69819.0,70.9609,70.9789,70.8174,70.8712,69819.0
2019-04-04 10:05:00,79.03,79.06,78.94,78.98,27033.0,70.8712,70.8982,70.7905,70.8264,27033.0
2019-04-04 10:10:00,78.98,79.06,78.95,79.03,34020.0,70.8264,70.8982,70.7995,70.8712,34020.0
2019-04-04 10:15:00,79.03,79.04,78.8,78.84,35674.0,70.8712,70.8802,70.665,70.7009,35674.0
2019-04-04 10:20:00,78.83,78.85,78.69,78.73,27826.0,70.6919,70.7098,70.5663,70.6022,27826.0
2019-04-04 10:25:00,78.73,78.82,78.72,78.76,27856.0,70.6022,70.6829,70.5933,70.6291,27856.0
2019-04-04 10:30:00,78.76,78.79,78.55,78.58,57079.0,70.6291,70.656,70.4408,70.4677,57079.0
2019-04-04 10:35:00,78.58,78.71,78.56,78.61,38248.0,70.4677,70.5843,70.4498,70.4946,38248.0
2019-04-04 10:40:00,78.61,78.66,78.56,78.64,38002.0,70.4946,70.5394,70.4498,70.5215,38002.0
2019-04-04 10:45:00,78.64,78.68,78.5,78.54,38341.0,70.5215,70.5574,70.396,70.4318,38341.0
2019-04-04 10:50:00,78.55,78.58,78.49,78.56,55843.0,70.4408,70.4677,70.387,70.4498,55843.0
2019-04-04 10:55:00,78.56,78.59,78.46,78.47,40666.0,70.4498,70.4767,70.3601,70.3691,40666.0
2019-04-04 11:00:00,78.47,78.47,78.4,78.45,38840.0,70.3691,70.3691,70.3063,70.3511,38840.0
2019-04-04 11:05:00,78.44,78.58,78.41,78.53,37886.0,70.3422,70.4677,70.3153,70.4229,37886.0
2019-04-04 11:10:00,78.54,78.55,78.44,78.44,32636.0,70.4318,70.4408,70.3422,70.3422,32636.0
2019-04-04 11:15:00,78.45,78.49,78.41,78.45,41468.0,70.3511,70.387,70.3153,70.3511,41468.0
2019-04-04 11:20:00,78.46,78.46,78.38,78.42,31886.0,70.3601,70.3601,70.2884,70.3242,31886.0
2019-04-04 11:25:00,78.43,78.57,78.42,78.51,30237.0,70.3332,70.4587,70.3242,70.4049,30237.0
2019-04-04 11:30:00,78.52,78.57,78.45,78.45,42314.0,70.4139,70.4587,70.3511,70.3511,42314.0
2019-04-04 11:35:00,78.45,78.54,78.43,78.52,33840.0,70.3511,70.4318,70.3332,70.4139,33840.0
2019-04-04 11:40:00,78.53,78.53,78.45,78.47,31987.0,70.4229,70.4229,70.3511,70.3691,31987.0
2019-04-04 11:45:00,78.46,78.55,78.45,78.46,33863.0,70.3601,70.4408,70.3511,70.3601,33863.0
2019-04-04 11:50:00,78.45,78.46,78.3,78.31,29015.0,70.3511,70.3601,70.2166,70.2256,29015.0
2019-04-04 11:55:00,78.31,78.4,78.31,78.33,44557.0,70.2256,70.3063,70.2256,70.2435,44557.0
2019-04-04 12:00:00,78.33,78.34,78.26,78.3,37334.0,70.2435,70.2525,70.1807,70.2166,37334.0
2019-04-04 12:05:00,78.3,78.37,78.29,78.31,35451.0,70.2166,70.2794,70.2076,70.2256,35451.0
2019-04-04 12:10:00,78.31,78.41,78.29,78.35,43455.0,70.2256,70.3153,70.2076,70.2615,43455.0
2019-04-04 12:15:00,78.33,78.33,78.22,78.25,34595.0,70.2435,70.2435,70.1449,70.1718,34595.0
2019-04-04 12:20:00,78.24,78.31,78.23,78.25,22638.0,70.1628,70.2256,70.1538,70.1718,22638.0
2019-04-04 12:25:00,78.25,78.27,78.23,78.26,24479.0,70.1718,70.1897,70.1538,70.1807,24479.0
2019-04-04 12:30:00,78.25,78.28,78.12,78.13,57667.0,70.1718,70.1987,70.0552,70.0642,57667.0
2019-04-04 12:35:00,78.14,78.14,78.04,78.04,76877.0,70.0731,70.0731,69.9835,69.9835,76877.0
2019-04-04 12:40:00,78.04,78.11,78.0,78.05,55873.0,69.9835,70.0462,69.9476,69.9924,55873.0
2019-04-04 12:45:00,78.05,78.11,78.01,78.07,38842.0,69.9924,70.0462,69.9566,70.0104,38842.0
2019-04-04 12:50:00,78.07,78.2,78.06,78.2,47188.0,70.0104,70.1269,70.0014,70.1269,47188.0
2019-04-04 12:55:00,78.2,78.31,78.18,78.31,40500.0,70.1269,70.2256,70.109,70.2256,40500.0
2019-04-04 13:00:00,78.31,78.35,78.3,78.32,44131.0,70.2256,70.2615,70.2166,70.2345,44131.0
2019-04-04 13:05:00,78.32,78.4,78.32,78.38,38152.0,70.2345,70.3063,70.2345,70.2884,38152.0
2019-04-04 13:10:00,78.38,78.38,78.35,78.36,16663.0,70.2884,70.2884,70.2615,70.2704,16663.0
2019-04-04 13:15:00,78.36,78.37,78.31,78.35,47164.0,70.2704,70.2794,70.2256,70.2615,47164.0
2019-04-04 13:20:00,78.34,78.41,78.34,78.39,33940.0,70.2525,70.3153,70.2525,70.2973,33940.0
2019-04-04 13:25:00,78.38,78.46,78.38,78.42,21484.0,70.2884,70.3601,70.2884,70.3242,21484.0
2019-04-04 13:30:00,78.41,78.42,78.37,78.38,19134.0,70.3153,70.3242,70.2794,70.2884,19134.0
2019-04-04 13:35:00,78.38,78.4,78.36,78.38,12260.0,70.2884,70.3063,70.2704,70.2884,12260.0
2019-04-04 13:40:00,78.37,78.46,78.37,78.46,33193.0,70.2794,70.3601,70.2794,70.3601,33193.0
2019-04-04 13:45:00,78.45,78.54,78.45,78.52,36455.0,70.3511,70.4318,70.3511,70.4139,36455.0
2019-04-04 13:50:00,78.52,78.58,78.5,78.53,22551.0,70.4139,70.4677,70.396,70.4229,22551.0
2019-04-04 13:55:00,78.53,78.54,78.43,78.44,11826.0,70.4229,70.4318,70.3332,70.3422,11826.0
2019-04-04 14:00:00,78.43,78.43,78.39,78.41,25658.0,70.3332,70.3332,70.2973,70.3153,25658.0
2019-04-04 14:05:00,78.4,78.43,78.39,78.41,21382.0,70.3063,70.3332,70.2973,70.3153,21382.0
2019-04-04 14:10:00,78.42,78.57,78.4,78.56,34966.0,70.3242,70.4587,70.3063,70.4498,34966.0
2019-04-04 14:15:00,78.56,78.61,78.54,78.55,46155.0,70.4498,70.4946,70.4318,70.4408,46155.0
2019-04-04 14:20:00,78.55,78.58,78.51,78.52,44373.0,70.4408,70.4677,70.4049,70.4139,44373.0
2019-04-04 14:25:00,78.51,78.53,78.49,78.49,15524.0,70.4049,70.4229,70.387,70.387,15524.0
2019-04-04 14:30:00,78.49,78.51,78.48,78.51,17270.0,70.387,70.4049,70.378,70.4049,17270.0
2019-04-04 14:35:00,78.5,78.53,78.49,78.53,26773.0,70.396,70.4229,70.387,70.4229,26773.0
2019-04-04 14:40:00,78.53,78.59,78.52,78.59,23935.0,70.4229,70.4767,70.4139,70.4767,23935.0
2019-04-04 14:45:00,78.58,78.63,78.55,78.63,34542.0,70.4677,70.5125,70.4408,70.5125,34542.0
2019-04-04 14:50:00,78.63,78.72,78.63,78.69,44171.0,70.5125,70.5933,70.5125,70.5663,44171.0
2019-04-04 14:55:00,78.68,78.72,78.67,78.7,27944.0,70.5574,70.5933,70.5484,70.5753,27944.0
2019-04-04 15:00:00,78.7,78.72,78.6,78.6,30242.0,70.5753,70.5933,70.4856,70.4856,30242.0
2019-04-04 15:05:00,78.61,78.63,78.55,78.55,30760.0,70.4946,70.5125,70.4408,70.4408,30760.0
2019-04-04 15:10:00,78.56,78.69,78.55,78.65,31498.0,70.4498,70.5663,70.4408,70.5305,31498.0
2019-04-04 15:15:00,78.65,78.65,78.57,78.59,34296.0,70.5305,70.5305,70.4587,70.4767,34296.0
2019-04-04 15:20:00,78.59,78.61,78.53,78.53,40468.0,70.4767,70.4946,70.4229,70.4229,40468.0
2019-04-04 15:25:00,78.54,78.58,78.51,78.53,51270.0,70.4318,70.4677,70.4049,70.4229,51270.0
2019-04-04 15:30:00,78.54,78.62,78.54,78.59,51435.0,70.4318,70.5036,70.4318,70.4767,51435.0
2019-04-04 15:35:00,78.59,78.68,78.59,78.68,58590.0,70.4767,70.5574,70.4767,70.5574,58590.0
2019-04-04 15:40:00,78.68,78.68,78.58,78.59,57093.0,70.5574,70.5574,70.4677,70.4767,57093.0
2019-04-04 15:45:00,78.59,78.6,78.55,78.55,123004.0,70.4767,70.4856,70.4408,70.4408,123004.0
2019-04-04 15:50:00,78.56,78.67,78.55,78.67,136281.0,70.4498,70.5484,70.4408,70.5484,136281.0
2019-04-04 15:55:00,78.67,78.69,78.57,78.62,234861.0,70.5484,70.5663,70.4587,70.5036,234861.0
2019-04-05 09:30:00,78.9,78.9,78.41,78.42,89662.0,70.7547,70.7547,70.3153,70.3242,89662.0
2019-04-05 09:35:00,78.43,78.82,78.39,78.8,94357.0,70.3332,70.6829,70.2973,70.665,94357.0
2019-04-05 09:40:00,78.83,79.06,78.66,79.05,52562.0,70.6919,70.8982,70.5394,70.8892,52562.0
2019-04-05 09:45:00,79.06,79.07,78.87,78.95,44324.0,70.8982,70.9071,70.7278,70.7995,44324.0
2019-04-05 09:50:00,78.96,78.97,78.83,78.97,65434.0,70.8085,70.8174,70.6919,70.8174,65434.0
2019-04-05 09:55:00,78.98,79.06,78.87,78.91,36375.0,70.8264,70.8982,70.7278,70.7636,36375.0
2019-04-05 10:00:00,78.92,79.1,78.88,79.01,35895.0,70.7726,70.934,70.7367,70.8533,35895.0
2019-04-05 10:05:00,79.0,79.12,79.0,79.09,20668.0,70.8443,70.952,70.8443,70.9251,20668.0
2019-04-05 10:10:00,79.12,79.16,79.02,79.15,28072.0,70.952,70.9878,70.8623,70.9789,28072.0
2019-04-05 10:15:00,79.14,79.2,79.04,79.04,25190.0,70.9699,71.0237,70.8802,70.8802,25190.0
2019-04-05 10:20:00,79.04,79.25,79.04,79.23,31191.0,70.8802,71.0685,70.8802,71.0506,31191.0
2019-04-05 10:25:00,79.24,79.32,79.14,79.3,25565.0,71.0596,71.1313,70.9699,71.1134,25565.0
2019-04-05 10:30:00,79.31,79.33,79.19,79.23,26790.0,71.1223,71.1403,71.0147,71.0506,26790.0
2019-04-05 10:35:00,79.23,79.26,79.06,79.12,26988.0,71.0506,71.0775,70.8982,70.952,26988.0
2019-04-05 10:40:00,79.12,79.13,79.03,79.11,29910.0,70.952,70.9609,70.8712,70.943,29910.0
2019-04-05 10:45:00,79.12,79.15,79.05,79.07,18609.0,70.952,70.9789,70.8892,70.9071,18609.0
2019-04-05 10:50:00,79.07,79.16,79.05,79.13,18677.0,70.9071,70.9878,70.8892,70.9609,18677.0
2019-04-05 10:55:00,79.14,79.21,79.09,79.19,28866.0,70.9699,71.0327,70.9251,71.0147,28866.0
2019-04-05 11:00:00,79.2,79.34,79.14,79.34,32080.0,71.0237,71.1492,70.9699,71.1492,32080.0
2019-04-05 11:05:00,79.34,79.35,79.16,79.22,12922.0,71.1492,71.1582,70.9878,71.0416,12922.0
2019-04-05 11:10:00,79.22,79.32,79.21,79.31,19094.0,71.0416,71.1313,71.0327,71.1223,19094.0
2019-04-05 11:15:00,79.32,79.37,79.24,79.27,20679.0,71.1313,71.1761,71.0596,71.0865,20679.0
2019-04-05 11:20:00,79.27,79.34,79.22,79.27,19960.0,71.0865,71.1492,71.0416,71.0865,19960.0
2019-04-05 11:25:00,79.26,79.3,79.22,79.26,28762.0,71.0775,71.1134,71.0416,71.0775,28762.0
2019-04-05 11:30:00,79.26,79.26,79.16,79.19,25579.0,71.0775,71.0775,70.9878,71.0147,25579.0
2019-04-05 11:35:00,79.19,79.23,79.16,79.22,13940.0,71.0147,71.0506,70.9878,71.0416,13940.0
2019-04-05 11:40:00,79.22,79.24,79.18,79.23,28324.0,71.0416,71.0596,71.0058,71.0506,28324.0
2019-04-05 11:45:00,79.23,79.24,79.12,79.14,15494.0,71.0506,71.0596,70.952,70.9699,15494.0
2019-04-05 11:50:00,79.13,79.16,79.1,79.12,25029.0,70.9609,70.9878,70.934,70.952,25029.0
2019-04-05 11:55:00,79.11,79.15,79.07,79.12,13256.0,70.943,70.9789,70.9071,70.952,13256.0
2019-04-05 12:00:00,79.11,79.14,79.05,79.07,15478.0,70.943,70.9699,70.8892,70.9071,15478.0
2019-04-05 12:05:00,79.08,79.11,79.07,79.1,16574.0,70.9161,70.943,70.9071,70.934,16574.0
2019-04-05 12:10:00,79.09,79.15,79.09,79.11,15489.0,70.9251,70.9789,70.9251,70.943,15489.0
2019-04-05 12:15:00,79.11,79.13,78.99,79.01,26877.0,70.943,70.9609,70.8354,70.8533,26877.0
2019-04-05 12:20:00,79.01,79.04,79.0,79.02,11843.0,70.8533,70.8802,70.8443,70.8623,11843.0
2019-04-05 12:25:00,79.02,79.03,78.97,79.01,20244.0,70.8623,70.8712,70.8174,70.8533,20244.0
2019-04-05 12:30:00,79.01,79.06,79.0,79.04,21148.0,70.8533,70.8982,70.8443,70.8802,21148.0
2019-04-05 12:35:00,79.03,79.03,78.87,78.87,22103.0,70.8712,70.8712,70.7278,70.7278,22103.0
2019-04-05 12:40:00,78.86,78.9,78.84,78.89,16750.0,70.7188,70.7547,70.7009,70.7457,16750.0
2019-04-05 12:45:00,78.89,78.89,78.83,78.87,11629.0,70.7457,70.7457,70.6919,70.7278,11629.0
2019-04-05 12:50:00,78.88,78.91,78.86,78.86,13939.0,70.7367,70.7636,70.7188,70.7188,13939.0
2019-04-05 12:55:00,78.86,78.87,78.83,78.86,12209.0,70.7188,70.7278,70.6919,70.7188,12209.0
2019-04-05 13:00:00,78.86,78.89,78.81,78.82,23949.0,70.7188,70.7457,70.674,70.6829,23949.0
2019-04-05 13:05:00,78.8,78.86,78.76,78.84,13107.0,70.665,70.7188,70.6291,70.7009,13107.0
2019-04-05 13:10:00,78.84,78.85,78.81,78.84,14442.0,70.7009,70.7098,70.674,70.7009,14442.0
2019-04-05 13:15:00,78.84,78.89,78.81,78.86,19049.0,70.7009,70.7457,70.674,70.7188,19049.0
2019-04-05 13:20:00,78.85,78.99,78.84,78.97,37152.0,70.7098,70.8354,70.7009,70.8174,37152.0
2019-04-05 13:25:00,78.97,78.99,78.89,78.89,26779.0,70.8174,70.8354,70.7457,70.7457,26779.0
2019-04-05 13:30:00,78.89,78.89,78.82,78.82,34561.0,70.7457,70.7457,70.6829,70.6829,34561.0
2019-04-05 13:35:00,78.83,78.85,78.79,78.8,16866.0,70.6919,70.7098,70.656,70.665,16866.0
2019-04-05 13:40:00,78.8,78.87,78.77,78.85,30133.0,70.665,70.7278,70.6381,70.7098,30133.0
2019-04-05 13:45:00,78.85,78.87,78.79,78.86,21952.0,70.7098,70.7278,70.656,70.7188,21952.0
2019-04-05 13:50:00,78.85,78.95,78.84,78.93,26302.0,70.7098,70.7995,70.7009,70.7816,26302.0
2019-04-05 13:55:00,78.92,78.98,78.91,78.96,19709.0,70.7726,70.8264,70.7636,70.8085,19709.0
2019-04-05 14:00:00,78.95,78.98,78.93,78.98,17856.0,70.7995,70.8264,70.7816,70.8264,17856.0
2019-04-05 14:05:00,78.98,79.05,78.98,79.05,19101.0,70.8264,70.8892,70.8264,70.8892,19101.0
2019-04-05 14:10:00,79.06,79.06,78.97,78.98,16404.0,70.8982,70.8982,70.8174,70.8264,16404.0
2019-04-05 14:15:00,78.99,79.02,78.92,78.93,14760.0,70.8354,70.8623,70.7726,70.7816,14760.0
2019-04-05 14:20:00,78.94,78.95,78.87,78.91,21376.0,70.7905,70.7995,70.7278,70.7636,21376.0
2019-04-05 14:25:00,78.91,78.91,78.87,78.9,18256.0,70.7636,70.7636,70.7278,70.7547,18256.0
2019-04-05 14:30:00,78.9,78.95,78.89,78.94,16657.0,70.7547,70.7995,70.7457,70.7905,16657.0
2019-04-05 14:35:00,78.94,78.95,78.9,78.94,14262.0,70.7905,70.7995,70.7547,70.7905,14262.0
2019-04-05 14:40:00,78.93,78.94,78.86,78.88,13463.0,70.7816,70.7905,70.7188,70.7367,13463.0
2019-04-05 14:45:00,78.88,78.89,78.85,78.89,16252.0,70.7367,70.7457,70.7098,70.7457,16252.0
2019-04-05 14:50:00,78.89,78.92,78.87,78.91,12769.0,70.7457,70.7726,70.7278,70.7636,12769.0
2019-04-05 14:55:00,78.91,78.93,78.8,78.8,18173.0,70.7636,70.7816,70.665,70.665,18173.0
2019-04-05 15:00:00,78.81,78.86,78.8,78.85,30739.0,70.674,70.7188,70.665,70.7098,30739.0
2019-04-05 15:05:00,78.86,78.87,78.75,78.77,22228.0,70.7188,70.7278,70.6202,70.6381,22228.0
2019-04-05 15:10:00,78.77,78.77,78.68,78.7,32884.0,70.6381,70.6381,70.5574,70.5753,32884.0
2019-04-05 15:15:00,78.7,78.84,78.69,78.79,112147.0,70.5753,70.7009,70.5663,70.656,112147.0
2019-04-05 15:20:00,78.8,78.86,78.76,78.84,26858.0,70.665,70.7188,70.6291,70.7009,26858.0
2019-04-05 15:25:00,78.84,78.87,78.81,78.86,27933.0,70.7009,70.7278,70.674,70.7188,27933.0
2019-04-05 15:30:00,78.86,78.92,78.81,78.88,47921.0,70.7188,70.7726,70.674,70.7367,47921.0
2019-04-05 15:35:00,78.89,78.94,78.87,78.91,60702.0,70.7457,70.7905,70.7278,70.7636,60702.0
2019-04-05 15:40:00,78.91,78.92,78.87,78.89,36058.0,70.7636,70.7726,70.7278,70.7457,36058.0
2019-04-05 15:45:00,78.89,78.98,78.86,78.98,70307.0,70.7457,70.8264,70.7188,70.8264,70307.0
2019-04-05 15:50:00,78.98,78.98,78.89,78.9,131689.0,70.8264,70.8264,70.7457,70.7547,131689.0
2019-04-05 15:55:00,78.9,79.02,78.89,78.99,199729.0,70.7547,70.8623,70.7457,70.8354,199729.0
2019-04-08 09:30:00,78.91,78.91,78.38,78.44,102944.0,70.7636,70.7636,70.2884,70.3422,102944.0
2019-04-08 09:35:00,78.45,78.56,78.25,78.35,61281.0,70.3511,70.4498,70.1718,70.2615,61281.0
2019-04-08 09:40:00,78.32,78.37,78.02,78.04,52903.0,70.2345,70.2794,69.9655,69.9835,52903.0
2019-04-08 09:45:00,78.04,78.26,77.97,78.25,44220.0,69.9835,70.1807,69.9207,70.1718,44220.0
2019-04-08 09:50:00,78.28,78.28,77.95,78.01,72156.0,70.1987,70.1987,69.9027,69.9566,72156.0
2019-04-08 09:55:00,78.02,78.13,78.0,78.09,94064.0,69.9655,70.0642,69.9476,70.0283,94064.0
2019-04-08 10:00:00,78.1,78.11,77.95,78.08,85677.0,70.0373,70.0462,69.9027,70.0193,85677.0
2019-04-08 10:05:00,78.09,78.22,78.03,78.17,126852.0,70.0283,70.1449,69.9745,70.1,126852.0
2019-04-08 10:10:00,78.17,78.3,78.08,78.24,34248.0,70.1,70.2166,70.0193,70.1628,34248.0
2019-04-08 10:15:00,78.23,78.25,78.08,78.14,38976.0,70.1538,70.1718,70.0193,70.0731,38976.0
2019-04-08 10:20:00,78.14,78.16,78.0,78.0,52892.0,70.0731,70.0911,69.9476,69.9476,52892.0
2019-04-08 10:25:00,78.0,78.07,77.96,78.06,28865.0,69.9476,70.0104,69.9117,70.0014,28865.0
2019-04-08 10:30:00,78.06,78.2,78.02,78.15,39718.0,70.0014,70.1269,69.9655,70.0821,39718.0
2019-04-08 10:35:00,78.16,78.24,78.07,78.08,33267.0,70.0911,70.1628,70.0104,70.0193,33267.0
2019-04-08 10:40:00,78.09,78.1,78.03,78.06,22990.0,70.0283,70.0373,69.9745,70.0014,22990.0
2019-04-08 10:45:00,78.04,78.25,78.02,78.22,32077.0,69.9835,70.1718,69.9655,70.1449,32077.0
2019-04-08 10:50:00,78.23,78.25,78.18,78.19,25685.0,70.1538,70.1718,70.109,70.118,25685.0
2019-04-08 10:55:00,78.19,78.25,78.16,78.19,68039.0,70.118,70.1718,70.0911,70.118,68039.0
2019-04-08 11:00:00,78.19,78.36,78.18,78.27,54107.0,70.118,70.2704,70.109,70.1897,54107.0
2019-04-08 11:05:00,78.27,78.3,78.15,78.15,43039.0,70.1897,70.2166,70.0821,70.0821,43039.0
2019-04-08 11:10:00,78.17,78.23,78.16,78.21,31761.0,70.1,70.1538,70.0911,70.1359,31761.0
2019-04-08 11:15:00,78.21,78.3,78.18,78.3,57279.0,70.1359,70.2166,70.109,70.2166,57279.0
2019-04-08 11:20:00,78.29,78.3,78.13,78.21,55693.0,70.2076,70.2166,70.0642,70.1359,55693.0
2019-04-08 11:25:00,78.2,78.25,78.2,78.2,43948.0,70.1269,70.1718,70.1269,70.1269,43948.0
2019-04-08 11:30:00,78.2,78.25,78.17,78.18,41474.0,70.1269,70.1718,70.1,70.109,41474.0
2019-04-08 11:35:00,78.19,78.24,78.11,78.13,28459.0,70.118,70.1628,70.0462,70.0642,28459.0
2019-04-08 11:40:00,78.13,78.18,78.1,78.15,33652.0,70.0642,70.109,70.0373,70.0821,33652.0
2019-04-08 11:45:00,78.17,78.17,78.11,78.12,26459.0,70.1,70.1,70.0462,70.0552,26459.0
2019-04-08 11:50:00,78.12,78.12,78.05,78.05,30780.0,70.0552,70.0552,69.9924,69.9924,30780.0
2019-04-08 11:55:00,78.05,78.06,78.0,78.05,43615.0,69.9924,70.0014,69.9476,69.9924,43615.0
2019-04-08 12:00:00,78.04,78.08,78.0,78.05,42709.0,69.9835,70.0193,69.9476,69.9924,42709.0
2019-04-08 12:05:00,78.05,78.12,78.01,78.08,26849.0,69.9924,70.0552,69.9566,70.0193,26849.0
2019-04-08 12:10:00,78.08,78.11,78.05,78.1,21407.0,70.0193,70.0462,69.9924,70.0373,21407.0
2019-04-08 12:15:00,78.09,78.12,78.06,78.11,47589.0,70.0283,70.0552,70.0014,70.0462,47589.0
2019-04-08 12:20:00,78.1,78.12,78.06,78.1,22336.0,70.0373,70.0552,70.0014,70.0373,22336.0
2019-04-08 12:25:00,78.1,78.17,78.1,78.16,96794.0,70.0373,70.1,70.0373,70.0911,96794.0
2019-04-08 12:30:00,78.16,78.18,78.13,78.15,42158.0,70.0911,70.109,70.0642,70.0821,42158.0
2019-04-08 12:35:00,78.16,78.19,78.15,78.17,34779.0,70.0911,70.118,70.0821,70.1,34779.0
2019-04-08 12:40:00,78.17,78.18,78.09,78.13,23971.0,70.1,70.109,70.0283,70.0642,23971.0
2019-04-08 12:45:00,78.12,78.15,78.08,78.1,16773.0,70.0552,70.0821,70.0193,70.0373,16773.0
2019-04-08 12:50:00,78.11,78.17,78.1,78.12,34012.0,70.0462,70.1,70.0373,70.0552,34012.0
2019-04-08 12:55:00,78.12,78.15,78.08,78.11,22532.0,70.0552,70.0821,70.0193,70.0462,22532.0
2019-04-08 13:00:00,78.11,78.17,78.1,78.14,42400.0,70.0462,70.1,70.0373,70.0731,42400.0
2019-04-08 13:05:00,78.14,78.22,78.13,78.22,69313.0,70.0731,70.1449,70.0642,70.1449,69313.0
2019-04-08 13:10:00,78.22,78.25,78.2,78.23,28689.0,70.1449,70.1718,70.1269,70.1538,28689.0
2019-04-08 13:15:00,78.23,78.29,78.22,78.27,30613.0,70.1538,70.2076,70.1449,70.1897,30613.0
2019-04-08 13:20:00,78.27,78.28,78.16,78.24,83937.0,70.1897,70.1987,70.0911,70.1628,83937.0
2019-04-08 13:25:00,78.24,78.25,78.18,78.2,42361.0,70.1628,70.1718,70.109,70.1269,42361.0
2019-04-08 13:30:00,78.2,78.24,78.18,78.24,56621.0,70.1269,70.1628,70.109,70.1628,56621.0
2019-04-08 13:35:00,78.25,78.28,78.22,78.26,40264.0,70.1718,70.1987,70.1449,70.1807,40264.0
2019-04-08 13:40:00,78.26,78.26,78.21,78.22,20916.0,70.1807,70.1807,70.1359,70.1449,20916.0
2019-04-08 13:45:00,78.21,78.25,78.21,78.25,88635.0,70.1359,70.1718,70.1359,70.1718,88635.0
2019-04-08 13:50:00,78.26,78.38,78.25,78.35,86612.0,70.1807,70.2884,70.1718,70.2615,86612.0
2019-04-08 13:55:00,78.36,78.44,78.35,78.42,61855.0,70.2704,70.3422,70.2615,70.3242,61855.0
2019-04-08 14:00:00,78.42,78.44,78.37,78.41,43648.0,70.3242,70.3422,70.2794,70.3153,43648.0
2019-04-08 14:05:00,78.41,78.45,78.38,78.4,56060.0,70.3153,70.3511,70.2884,70.3063,56060.0
2019-04-08 14:10:00,78.41,78.44,78.39,78.4,23826.0,70.3153,70.3422,70.2973,70.3063,23826.0
2019-04-08 14:15:00,78.4,78.43,78.38,78.42,36574.0,70.3063,70.3332,70.2884,70.3242,36574.0
2019-04-08 14:20:00,78.42,78.42,78.34,78.34,31068.0,70.3242,70.3242,70.2525,70.2525,31068.0
2019-04-08 14:25:00,78.34,78.42,78.33,78.42,55580.0,70.2525,70.3242,70.2435,70.3242,55580.0
2019-04-08 14:30:00,78.41,78.53,78.41,78.51,47759.0,70.3153,70.4229,70.3153,70.4049,47759.0
2019-04-08 14:35:00,78.52,78.53,78.42,78.42,25667.0,70.4139,70.4229,70.3242,70.3242,25667.0
2019-04-08 14:40:00,78.43,78.49,78.43,78.48,29905.0,70.3332,70.387,70.3332,70.378,29905.0
2019-04-08 14:45:00,78.48,78.49,78.43,78.44,25056.0,70.378,70.387,70.3332,70.3422,25056.0
2019-04-08 14:50:00,78.44,78.49,78.44,78.48,25424.0,70.3422,70.387,70.3422,70.378,25424.0
2019-04-08 14:55:00,78.48,78.5,78.47,78.49,26340.0,70.378,70.396,70.3691,70.387,26340.0
2019-04-08 15:00:00,78.48,78.5,78.47,78.5,27656.0,70.378,70.396,70.3691,70.396,27656.0
2019-04-08 15:05:00,78.5,78.56,78.5,78.53,42788.0,70.396,70.4498,70.396,70.4229,42788.0
2019-04-08 15:10:00,78.53,78.55,78.51,78.52,37502.0,70.4229,70.4408,70.4049,70.4139,37502.0
2019-04-08 15:15:00,78.52,78.53,78.48,78.53,33372.0,70.4139,70.4229,70.378,70.4229,33372.0
2019-04-08 15:20:00,78.52,78.53,78.45,78.45,53362.0,70.4139,70.4229,70.3511,70.3511,53362.0
2019-04-08 15:25:00,78.46,78.47,78.42,78.42,35980.0,70.3601,70.3691,70.3242,70.3242,35980.0
2019-04-08 15:30:00,78.42,78.46,78.37,78.45,78471.0,70.3242,70.3601,70.2794,70.3511,78471.0
2019-04-08 15:35:00,78.45,78.46,78.39,78.44,55328.0,70.3511,70.3601,70.2973,70.3422,55328.0
2019-04-08 15:40:00,78.44,78.46,78.4,78.45,112889.0,70.3422,70.3601,70.3063,70.3511,112889.0
2019-04-08 15:45:00,78.45,78.53,78.44,78.5,136493.0,70.3511,70.4229,70.3422,70.396,136493.0
2019-04-08 15:50:00,78.5,78.54,78.48,78.53,201291.0,70.396,70.4318,70.378,70.4229,201291.0
2019-04-08 15:55:00,78.53,78.55,78.47,78.53,350768.0,70.4229,70.4408,70.3691,70.4229,350768.0
2019-04-09 09:30:00,78.24,78.24,78.07,78.1,96877.0,70.1628,70.1628,70.0104,70.0373,96877.0
2019-04-09 09:35:00,78.1,78.26,78.05,78.17,103892.0,70.0373,70.1807,69.9924,70.1,103892.0
2019-04-09 09:40:00,78.17,78.34,78.15,78.32,78119.0,70.1,70.2525,70.0821,70.2345,78119.0
2019-04-09 09:45:00,78.33,78.4,78.28,78.28,54703.0,70.2435,70.3063,70.1987,70.1987,54703.0
2019-04-09 09:50:00,78.28,78.41,78.27,78.39,38203.0,70.1987,70.3153,70.1897,70.2973,38203.0
2019-04-09 09:55:00,78.4,78.52,78.36,78.51,76236.0,70.3063,70.4139,70.2704,70.4049,76236.0
2019-04-09 10:00:00,78.51,78.68,78.48,78.68,87529.0,70.4049,70.5574,70.378,70.5574,87529.0
2019-04-09 10:05:00,78.69,78.84,78.66,78.74,106611.0,70.5663,70.7009,70.5394,70.6112,106611.0
2019-04-09 10:10:00,78.73,78.74,78.64,78.66,206038.0,70.6022,70.6112,70.5215,70.5394,206038.0
2019-04-09 10:15:00,78.66,78.76,78.65,78.74,43620.0,70.5394,70.6291,70.5305,70.6112,43620.0
2019-04-09 10:20:00,78.73,78.76,78.67,78.72,36728.0,70.6022,70.6291,70.5484,70.5933,36728.0
2019-04-09 10:25:00,78.72,78.76,78.69,78.75,22041.0,70.5933,70.6291,70.5663,70.6202,22041.0
2019-04-09 10:30:00,78.75,78.8,78.72,78.78,53670.0,70.6202,70.665,70.5933,70.6471,53670.0
2019-04-09 10:35:00,78.78,78.86,78.78,78.81,47901.0,70.6471,70.7188,70.6471,70.674,47901.0
2019-04-09 10:40:00,78.81,78.84,78.7,78.73,28928.0,70.674,70.7009,70.5753,70.6022,28928.0
2019-04-09 10:45:00,78.72,78.78,78.68,78.73,40265.0,70.5933,70.6471,70.5574,70.6022,40265.0
2019-04-09 10:50:00,78.72,78.74,78.6,78.7,57916.0,70.5933,70.6112,70.4856,70.5753,57916.0
2019-04-09 10:55:00,78.69,78.8,78.68,78.78,45797.0,70.5663,70.665,70.5574,70.6471,45797.0
2019-04-09 11:00:00,78.8,78.85,78.77,78.84,46184.0,70.665,70.7098,70.6381,70.7009,46184.0
2019-04-09 11:05:00,78.84,78.88,78.81,78.82,45718.0,70.7009,70.7367,70.674,70.6829,45718.0
2019-04-09 11:10:00,78.82,78.97,78.82,78.92,28412.0,70.6829,70.8174,70.6829,70.7726,28412.0
2019-04-09 11:15:00,78.92,78.93,78.83,78.84,20855.0,70.7726,70.7816,70.6919,70.7009,20855.0
2019-04-09 11:20:00,78.84,78.9,78.83,78.85,17105.0,70.7009,70.7547,70.6919,70.7098,17105.0
2019-04-09 11:25:00,78.84,78.92,78.83,78.84,21892.0,70.7009,70.7726,70.6919,70.7009,21892.0
2019-04-09 11:30:00,78.84,78.93,78.83,78.83,21833.0,70.7009,70.7816,70.6919,70.6919,21833.0
2019-04-09 11:35:00,78.84,78.88,78.81,78.81,14668.0,70.7009,70.7367,70.674,70.674,14668.0
2019-04-09 11:40:00,78.81,78.87,78.77,78.86,19544.0,70.674,70.7278,70.6381,70.7188,19544.0
2019-04-09 11:45:00,78.85,78.9,78.8,78.9,86552.0,70.7098,70.7547,70.665,70.7547,86552.0
2019-04-09 11:50:00,78.9,78.93,78.88,78.93,13765.0,70.7547,70.7816,70.7367,70.7816,13765.0
2019-04-09 11:55:00,78.93,78.97,78.91,78.92,16274.0,70.7816,70.8174,70.7636,70.7726,16274.0
2019-04-09 12:00:00,78.92,78.95,78.88,78.89,18427.0,70.7726,70.7995,70.7367,70.7457,18427.0
2019-04-09 12:05:00,78.88,78.93,78.87,78.9,15293.0,70.7367,70.7816,70.7278,70.7547,15293.0
2019-04-09 12:10:00,78.9,78.94,78.87,78.92,29591.0,70.7547,70.7905,70.7278,70.7726,29591.0
2019-04-09 12:15:00,78.92,78.94,78.87,78.92,21226.0,70.7726,70.7905,70.7278,70.7726,21226.0
2019-04-09 12:20:00,78.94,78.94,78.87,78.89,22235.0,70.7905,70.7905,70.7278,70.7457,22235.0
2019-04-09 12:25:00,78.9,78.92,78.86,78.88,11010.0,70.7547,70.7726,70.7188,70.7367,11010.0
2019-04-09 12:30:00,78.89,78.9,78.82,78.87,36939.0,70.7457,70.7547,70.6829,70.7278,36939.0
2019-04-09 12:35:00,78.86,78.89,78.84,78.85,9322.0,70.7188,70.7457,70.7009,70.7098,9322.0
2019-04-09 12:40:00,78.86,78.9,78.86,78.87,11997.0,70.7188,70.7547,70.7188,70.7278,11997.0
2019-04-09 12:45:00,78.87,78.9,78.83,78.84,11037.0,70.7278,70.7547,70.6919,70.7009,11037.0
2019-04-09 12:50:00,78.84,78.86,78.81,78.85,20524.0,70.7009,70.7188,70.674,70.7098,20524.0
2019-04-09 12:55:00,78.85,78.86,78.82,78.83,11439.0,70.7098,70.7188,70.6829,70.6919,11439.0
2019-04-09 13:00:00,78.82,78.82,78.72,78.72,22114.0,70.6829,70.6829,70.5933,70.5933,22114.0
2019-04-09 13:05:00,78.73,78.73,78.69,78.73,16593.0,70.6022,70.6022,70.5663,70.6022,16593.0
2019-04-09 13:10:00,78.74,78.75,78.69,78.7,14843.0,70.6112,70.6202,70.5663,70.5753,14843.0
2019-04-09 13:15:00,78.7,78.76,78.7,78.73,12795.0,70.5753,70.6291,70.5753,70.6022,12795.0
2019-04-09 13:20:00,78.73,78.8,78.73,78.8,16255.0,70.6022,70.665,70.6022,70.665,16255.0
2019-04-09 13:25:00,78.8,78.84,78.78,78.82,11632.0,70.665,70.7009,70.6471,70.6829,11632.0
2019-04-09 13:30:00,78.81,78.87,78.8,78.85,13061.0,70.674,70.7278,70.665,70.7098,13061.0
2019-04-09 13:35:00,78.84,78.87,78.82,78.87,16056.0,70.7009,70.7278,70.6829,70.7278,16056.0
2019-04-09 13:40:00,78.87,78.87,78.85,78.85,15571.0,70.7278,70.7278,70.7098,70.7098,15571.0
2019-04-09 13:45:00,78.86,78.87,78.78,78.8,30448.0,70.7188,70.7278,70.6471,70.665,30448.0
2019-04-09 13:50:00,78.8,78.85,78.78,78.81,25291.0,70.665,70.7098,70.6471,70.674,25291.0
2019-04-09 13:55:00,78.8,78.84,78.8,78.82,13011.0,70.665,70.7009,70.665,70.6829,13011.0
2019-04-09 14:00:00,78.82,78.86,78.81,78.81,17015.0,70.6829,70.7188,70.674,70.674,17015.0
2019-04-09 14:05:00,78.8,78.84,78.77,78.81,19338.0,70.665,70.7009,70.6381,70.674,19338.0
2019-04-09 14:10:00,78.82,78.86,78.79,78.84,19185.0,70.6829,70.7188,70.656,70.7009,19185.0
2019-04-09 14:15:00,78.84,78.86,78.82,78.84,10969.0,70.7009,70.7188,70.6829,70.7009,10969.0
2019-04-09 14:20:00,78.84,78.86,78.82,78.84,28238.0,70.7009,70.7188,70.6829,70.7009,28238.0
2019-04-09 14:25:00,78.85,78.85,78.78,78.81,30520.0,70.7098,70.7098,70.6471,70.674,30520.0
2019-04-09 14:30:00,78.81,78.84,78.74,78.8,29401.0,70.674,70.7009,70.6112,70.665,29401.0
2019-04-09 14:35:00,78.8,78.81,78.75,78.75,26035.0,70.665,70.674,70.6202,70.6202,26035.0
2019-04-09 14:40:00,78.75,78.75,78.62,78.66,29420.0,70.6202,70.6202,70.5036,70.5394,29420.0
2019-04-09 14:45:00,78.65,78.66,78.57,78.59,30874.0,70.5305,70.5394,70.4587,70.4767,30874.0
2019-04-09 14:50:00,78.59,78.6,78.51,78.52,36704.0,70.4767,70.4856,70.4049,70.4139,36704.0
2019-04-09 14:55:00,78.52,78.59,78.49,78.56,32942.0,70.4139,70.4767,70.387,70.4498,32942.0
2019-04-09 15:00:00,78.56,78.63,78.55,78.58,30124.0,70.4498,70.5125,70.4408,70.4677,30124.0
2019-04-09 15:05:00,78.59,78.6,78.53,78.57,28602.0,70.4767,70.4856,70.4229,70.4587,28602.0
2019-04-09 15:10:00,78.58,78.58,78.52,78.52,20127.0,70.4677,70.4677,70.4139,70.4139,20127.0
2019-04-09 15:15:00,78.52,78.6,78.51,78.59,37350.0,70.4139,70.4856,70.4049,70.4767,37350.0
2019-04-09 15:20:00,78.59,78.6,78.57,78.58,18586.0,70.4767,70.4856,70.4587,70.4677,18586.0
2019-04-09 15:25:00,78.57,78.65,78.56,78.65,42490.0,70.4587,70.5305,70.4498,70.5305,42490.0
2019-04-09 15:30:00,78.65,78.7,78.63,78.67,48974.0,70.5305,70.5753,70.5125,70.5484,48974.0
2019-04-09 15:35:00,78.67,78.69,78.65,78.67,44526.0,70.5484,70.5663,70.5305,70.5484,44526.0
2019-04-09 15:40:00,78.67,78.7,78.66,78.67,48879.0,70.5484,70.5753,70.5394,70.5484,48879.0
2019-04-09 15:45:00,78.67,78.69,78.64,78.65,62491.0,70.5484,70.5663,70.5215,70.5305,62491.0
2019-04-09 15:50:00,78.65,78.68,78.57,78.58,128066.0,70.5305,70.5574,70.4587,70.4677,128066.0
2019-04-09 15:55:00,78.57,78.72,78.45,78.71,419197.0,70.4587,70.5933,70.3511,70.5843,419197.0
2019-04-10 09:30:00,78.72,78.8,78.62,78.64,63825.0,70.5933,70.665,70.5036,70.5215,63825.0
2019-04-10 09:35:00,78.64,78.74,78.55,78.6,140082.0,70.5215,70.6112,70.4408,70.4856,140082.0
2019-04-10 09:40:00,78.61,78.8,78.57,78.79,64349.0,70.4946,70.665,70.4587,70.656,64349.0
2019-04-10 09:45:00,78.79,79.0,78.78,78.97,56423.0,70.656,70.8443,70.6471,70.8174,56423.0
2019-04-10 09:50:00,78.96,78.96,78.76,78.89,53819.0,70.8085,70.8085,70.6291,70.7457,53819.0
2019-04-10 09:55:00,78.88,79.05,78.86,79.01,99034.0,70.7367,70.8892,70.7188,70.8533,99034.0
2019-04-10 10:00:00,79.0,79.05,78.9,78.93,55377.0,70.8443,70.8892,70.7547,70.7816,55377.0
2019-04-10 10:05:00,78.93,79.0,78.88,79.0,68717.0,70.7816,70.8443,70.7367,70.8443,68717.0
2019-04-10 10:10:00,79.0,79.03,78.92,79.03,42496.0,70.8443,70.8712,70.7726,70.8712,42496.0
2019-04-10 10:15:00,79.05,79.08,79.02,79.07,147146.0,70.8892,70.9161,70.8623,70.9071,147146.0
2019-04-10 10:20:00,79.08,79.12,79.03,79.09,58326.0,70.9161,70.952,70.8712,70.9251,58326.0
2019-04-10 10:25:00,79.09,79.15,79.05,79.09,32797.0,70.9251,70.9789,70.8892,70.9251,32797.0
2019-04-10 10:30:00,79.09,79.22,79.07,79.21,40177.0,70.9251,71.0416,70.9071,71.0327,40177.0
2019-04-10 10:35:00,79.22,79.25,79.19,79.2,45961.0,71.0416,71.0685,71.0147,71.0237,45961.0
2019-04-10 10:40:00,79.19,79.24,79.17,79.22,19038.0,71.0147,71.0596,70.9968,71.0416,19038.0
2019-04-10 10:45:00,79.24,79.29,79.2,79.27,60608.0,71.0596,71.1044,71.0237,71.0865,60608.0
2019-04-10 10:50:00,79.27,79.28,79.11,79.13,24735.0,71.0865,71.0954,70.943,70.9609,24735.0
2019-04-10 10:55:00,79.15,79.2,79.06,79.14,29523.0,70.9789,71.0237,70.8982,70.9699,29523.0
2019-04-10 11:00:00,79.14,79.17,79.04,79.04,31873.0,70.9699,70.9968,70.8802,70.8802,31873.0
2019-04-10 11:05:00,79.05,79.11,79.03,79.09,27698.0,70.8892,70.943,70.8712,70.9251,27698.0
2019-04-10 11:10:00,79.1,79.2,79.09,79.19,37256.0,70.934,71.0237,70.9251,71.0147,37256.0
2019-04-10 11:15:00,79.19,79.22,79.15,79.21,36996.0,71.0147,71.0416,70.9789,71.0327,36996.0
2019-04-10 11:20:00,79.21,79.21,79.13,79.14,26108.0,71.0327,71.0327,70.9609,70.9699,26108.0
2019-04-10 11:25:00,79.15,79.22,79.14,79.22,69466.0,70.9789,71.0416,70.9699,71.0416,69466.0
2019-04-10 11:30:00,79.22,79.25,79.19,79.23,22230.0,71.0416,71.0685,71.0147,71.0506,22230.0
2019-04-10 11:35:00,79.23,79.3,79.22,79.27,19902.0,71.0506,71.1134,71.0416,71.0865,19902.0
2019-04-10 11:40:00,79.27,79.3,79.23,79.3,15244.0,71.0865,71.1134,71.0506,71.1134,15244.0
2019-04-10 11:45:00,79.3,79.3,79.23,79.26,28020.0,71.1134,71.1134,71.0506,71.0775,28020.0
2019-04-10 11:50:00,79.26,79.38,79.26,79.33,54966.0,71.0775,71.1851,71.0775,71.1403,54966.0
2019-04-10 11:55:00,79.33,79.34,79.29,79.33,28931.0,71.1403,71.1492,71.1044,71.1403,28931.0
2019-04-10 12:00:00,79.33,79.36,79.31,79.33,35446.0,71.1403,71.1672,71.1223,71.1403,35446.0
2019-04-10 12:05:00,79.34,79.36,79.31,79.34,24803.0,71.1492,71.1672,71.1223,71.1492,24803.0
2019-04-10 12:10:00,79.34,79.37,79.27,79.29,24544.0,71.1492,71.1761,71.0865,71.1044,24544.0
2019-04-10 12:15:00,79.3,79.37,79.29,79.37,42837.0,71.1134,71.1761,71.1044,71.1761,42837.0
2019-04-10 12:20:00,79.37,79.42,79.36,79.4,25377.0,71.1761,71.221,71.1672,71.2031,25377.0
2019-04-10 12:25:00,79.4,79.4,79.3,79.31,14329.0,71.2031,71.2031,71.1134,71.1223,14329.0
2019-04-10 12:30:00,79.31,79.4,79.29,79.33,257630.0,71.1223,71.2031,71.1044,71.1403,257630.0
2019-04-10 12:35:00,79.32,79.33,79.12,79.17,46949.0,71.1313,71.1403,70.952,70.9968,46949.0
2019-04-10 12:40:00,79.16,79.21,79.15,79.17,28070.0,70.9878,71.0327,70.9789,70.9968,28070.0
2019-04-10 12:45:00,79.16,79.19,79.07,79.1,55965.0,70.9878,71.0147,70.9071,70.934,55965.0
2019-04-10 12:50:00,79.09,79.11,79.07,79.09,24135.0,70.9251,70.943,70.9071,70.9251,24135.0
2019-04-10 12:55:00,79.1,79.1,79.05,79.08,176057.0,70.934,70.934,70.8892,70.9161,176057.0
2019-04-10 13:00:00,79.08,79.1,78.99,79.05,64540.0,70.9161,70.934,70.8354,70.8892,64540.0
2019-04-10 13:05:00,79.05,79.06,79.03,79.04,14621.0,70.8892,70.8982,70.8712,70.8802,14621.0
2019-04-10 13:10:00,79.04,79.06,79.03,79.03,13536.0,70.8802,70.8982,70.8712,70.8712,13536.0
2019-04-10 13:15:00,79.04,79.08,79.03,79.06,19550.0,70.8802,70.9161,70.8712,70.8982,19550.0
2019-04-10 13:20:00,79.06,79.09,79.06,79.08,10408.0,70.8982,70.9251,70.8982,70.9161,10408.0
2019-04-10 13:25:00,79.08,79.09,79.05,79.05,16101.0,70.9161,70.9251,70.8892,70.8892,16101.0
2019-04-10 13:30:00,79.05,79.12,79.05,79.11,20840.0,70.8892,70.952,70.8892,70.943,20840.0
2019-04-10 13:35:00,79.11,79.12,79.08,79.08,26652.0,70.943,70.952,70.9161,70.9161,26652.0
2019-04-10 13:40:00,79.09,79.1,79.02,79.03,332124.0,70.9251,70.934,70.8623,70.8712,332124.0
2019-04-10 13:45:00,79.04,79.1,79.03,79.09,33022.0,70.8802,70.934,70.8712,70.9251,33022.0
2019-04-10 13:50:00,79.09,79.09,79.04,79.09,27124.0,70.9251,70.9251,70.8802,70.9251,27124.0
2019-04-10 13:55:00,79.09,79.09,79.04,79.07,24016.0,70.9251,70.9251,70.8802,70.9071,24016.0
2019-04-10 14:00:00,79.07,79.1,79.03,79.06,32006.0,70.9071,70.934,70.8712,70.8982,32006.0
2019-04-10 14:05:00,79.06,79.08,79.04,79.05,23918.0,70.8982,70.9161,70.8802,70.8892,23918.0
2019-04-10 14:10:00,79.05,79.06,78.95,79.0,21496.0,70.8892,70.8982,70.7995,70.8443,21496.0
2019-04-10 14:15:00,79.01,79.05,78.97,78.97,20013.0,70.8533,70.8892,70.8174,70.8174,20013.0
2019-04-10 14:20:00,78.98,78.99,78.86,78.92,25916.0,70.8264,70.8354,70.7188,70.7726,25916.0
2019-04-10 14:25:00,78.92,78.94,78.9,78.94,18379.0,70.7726,70.7905,70.7547,70.7905,18379.0
2019-04-10 14:30:00,78.93,78.94,78.88,78.92,23467.0,70.7816,70.7905,70.7367,70.7726,23467.0
2019-04-10 14:35:00,78.92,78.93,78.85,78.88,29924.0,70.7726,70.7816,70.7098,70.7367,29924.0
2019-04-10 14:40:00,78.88,78.92,78.87,78.92,16482.0,70.7367,70.7726,70.7278,70.7726,16482.0
2019-04-10 14:45:00,78.92,78.92,78.87,78.88,21906.0,70.7726,70.7726,70.7278,70.7367,21906.0
2019-04-10 14:50:00,78.88,78.94,78.87,78.93,26431.0,70.7367,70.7905,70.7278,70.7816,26431.0
2019-04-10 14:55:00,78.93,78.96,78.93,78.94,24967.0,70.7816,70.8085,70.7816,70.7905,24967.0
2019-04-10 15:00:00,78.95,79.0,78.92,78.99,50985.0,70.7995,70.8443,70.7726,70.8354,50985.0
2019-04-10 15:05:00,78.99,79.03,78.98,79.02,50169.0,70.8354,70.8712,70.8264,70.8623,50169.0
2019-04-10 15:10:00,79.02,79.03,79.0,79.02,32354.0,70.8623,70.8712,70.8443,70.8623,32354.0
2019-04-10 15:15:00,79.02,79.02,78.97,78.99,44426.0,70.8623,70.8623,70.8174,70.8354,44426.0
2019-04-10 15:20:00,79.0,79.01,78.98,78.98,72933.0,70.8443,70.8533,70.8264,70.8264,72933.0
2019-04-10 15:25:00,78.98,79.0,78.93,79.0,93116.0,70.8264,70.8443,70.7816,70.8443,93116.0
2019-04-10 15:30:00,79.0,79.01,78.95,78.95,46193.0,70.8443,70.8533,70.7995,70.7995,46193.0
2019-04-10 15:35:00,78.96,78.98,78.95,78.95,46890.0,70.8085,70.8264,70.7995,70.7995,46890.0
2019-04-10 15:40:00,78.95,78.96,78.94,78.95,49943.0,70.7995,70.8085,70.7905,70.7995,49943.0
2019-04-10 15:45:00,78.95,78.96,78.87,78.91,69472.0,70.7995,70.8085,70.7278,70.7636,69472.0
2019-04-10 15:50:00,78.91,78.92,78.81,78.86,119597.0,70.7636,70.7726,70.674,70.7188,119597.0
2019-04-10 15:55:00,78.86,79.0,78.78,79.0,346662.0,70.7188,70.8443,70.6471,70.8443,346662.0
2019-04-11 09:30:00,79.19,79.23,78.95,79.19,84794.0,71.0147,71.0506,70.7995,71.0147,84794.0
2019-04-11 09:35:00,79.19,79.2,78.86,78.87,49570.0,71.0147,71.0237,70.7188,70.7278,49570.0
2019-04-11 09:40:00,78.86,78.9,78.76,78.78,18430.0,70.7188,70.7547,70.6291,70.6471,18430.0
2019-04-11 09:45:00,78.77,78.77,78.61,78.64,27108.0,70.6381,70.6381,70.4946,70.5215,27108.0
2019-04-11 09:50:00,78.65,78.71,78.53,78.55,17699.0,70.5305,70.5843,70.4229,70.4408,17699.0
2019-04-11 09:55:00,78.53,78.71,78.51,78.7,38391.0,70.4229,70.5843,70.4049,70.5753,38391.0
2019-04-11 10:00:00,78.71,78.74,78.62,78.69,37239.0,70.5843,70.6112,70.5036,70.5663,37239.0
2019-04-11 10:05:00,78.7,78.7,78.57,78.61,62898.0,70.5753,70.5753,70.4587,70.4946,62898.0
2019-04-11 10:10:00,78.61,78.73,78.61,78.68,78754.0,70.4946,70.6022,70.4946,70.5574,78754.0
2019-04-11 10:15:00,78.68,78.73,78.65,78.67,38099.0,70.5574,70.6022,70.5305,70.5484,38099.0
2019-04-11 10:20:00,78.67,78.76,78.65,78.73,76720.0,70.5484,70.6291,70.5305,70.6022,76720.0
2019-04-11 10:25:00,78.74,78.87,78.73,78.85,54613.0,70.6112,70.7278,70.6022,70.7098,54613.0
2019-04-11 10:30:00,78.84,78.88,78.73,78.75,34243.0,70.7009,70.7367,70.6022,70.6202,34243.0
2019-04-11 10:35:00,78.76,78.85,78.75,78.76,19183.0,70.6291,70.7098,70.6202,70.6291,19183.0
2019-04-11 10:40:00,78.77,78.91,78.76,78.86,88738.0,70.6381,70.7636,70.6291,70.7188,88738.0
2019-04-11 10:45:00,78.86,78.89,78.82,78.84,62605.0,70.7188,70.7457,70.6829,70.7009,62605.0
2019-04-11 10:50:00,78.84,78.87,78.78,78.87,36430.0,70.7009,70.7278,70.6471,70.7278,36430.0
2019-04-11 10:55:00,78.87,78.89,78.79,78.88,58769.0,70.7278,70.7457,70.656,70.7367,58769.0
2019-04-11 11:00:00,78.89,78.9,78.76,78.86,36820.0,70.7457,70.7547,70.6291,70.7188,36820.0
2019-04-11 11:05:00,78.87,78.88,78.8,78.83,25096.0,70.7278,70.7367,70.665,70.6919,25096.0
2019-04-11 11:10:00,78.83,78.85,78.79,78.83,27256.0,70.6919,70.7098,70.656,70.6919,27256.0
2019-04-11 11:15:00,78.82,78.9,78.8,78.89,59406.0,70.6829,70.7547,70.665,70.7457,59406.0
2019-04-11 11:20:00,78.88,78.99,78.86,78.97,29128.0,70.7367,70.8354,70.7188,70.8174,29128.0
2019-04-11 11:25:00,78.97,79.01,78.92,78.97,26148.0,70.8174,70.8533,70.7726,70.8174,26148.0
2019-04-11 11:30:00,78.98,79.03,78.96,79.01,31739.0,70.8264,70.8712,70.8085,70.8533,31739.0
2019-04-11 11:35:00,79.0,79.03,78.97,78.97,19704.0,70.8443,70.8712,70.8174,70.8174,19704.0
2019-04-11 11:40:00,78.96,78.96,78.8,78.86,43088.0,70.8085,70.8085,70.665,70.7188,43088.0
2019-04-11 11:45:00,78.83,78.88,78.82,78.85,14268.0,70.6919,70.7367,70.6829,70.7098,14268.0
2019-04-11 11:50:00,78.84,78.88,78.77,78.8,19797.0,70.7009,70.7367,70.6381,70.665,19797.0
2019-04-11 11:55:00,78.78,78.83,78.77,78.79,28930.0,70.6471,70.6919,70.6381,70.656,28930.0
2019-04-11 12:00:00,78.79,78.79,78.65,78.71,27514.0,70.656,70.656,70.5305,70.5843,27514.0
2019-04-11 12:05:00,78.7,78.76,78.68,78.76,31904.0,70.5753,70.6291,70.5574,70.6291,31904.0
2019-04-11 12:10:00,78.76,78.77,78.65,78.69,174809.0,70.6291,70.6381,70.5305,70.5663,174809.0
2019-04-11 12:15:00,78.7,78.73,78.65,78.7,13223.0,70.5753,70.6022,70.5305,70.5753,13223.0
2019-04-11 12:20:00,78.69,78.72,78.65,78.69,86569.0,70.5663,70.5933,70.5305,70.5663,86569.0
2019-04-11 12:25:00,78.69,78.75,78.67,78.73,16295.0,70.5663,70.6202,70.5484,70.6022,16295.0
2019-04-11 12:30:00,78.73,78.81,78.71,78.8,17206.0,70.6022,70.674,70.5843,70.665,17206.0
2019-04-11 12:35:00,78.8,78.82,78.79,78.81,14517.0,70.665,70.6829,70.656,70.674,14517.0
2019-04-11 12:40:00,78.81,78.85,78.8,78.82,15047.0,70.674,70.7098,70.665,70.6829,15047.0
2019-04-11 12:45:00,78.81,78.87,78.77,78.78,17740.0,70.674,70.7278,70.6381,70.6471,17740.0
2019-04-11 12:50:00,78.78,78.8,78.76,78.8,19225.0,70.6471,70.665,70.6291,70.665,19225.0
2019-04-11 12:55:00,78.79,78.81,78.74,78.76,14815.0,70.656,70.674,70.6112,70.6291,14815.0
2019-04-11 13:00:00,78.75,78.79,78.74,78.78,10916.0,70.6202,70.656,70.6112,70.6471,10916.0
2019-04-11 13:05:00,78.78,78.81,78.76,78.8,12156.0,70.6471,70.674,70.6291,70.665,12156.0
2019-04-11 13:10:00,78.8,78.82,78.78,78.81,10490.0,70.665,70.6829,70.6471,70.674,10490.0
2019-04-11 13:15:00,78.81,78.82,78.72,78.72,12823.0,70.674,70.6829,70.5933,70.5933,12823.0
2019-04-11 13:20:00,78.73,78.73,78.65,78.68,15387.0,70.6022,70.6022,70.5305,70.5574,15387.0
2019-04-11 13:25:00,78.67,78.68,78.59,78.61,52822.0,70.5484,70.5574,70.4767,70.4946,52822.0
2019-04-11 13:30:00,78.61,78.62,78.55,78.59,15080.0,70.4946,70.5036,70.4408,70.4767,15080.0
2019-04-11 13:35:00,78.59,78.63,78.58,78.6,16550.0,70.4767,70.5125,70.4677,70.4856,16550.0
2019-04-11 13:40:00,78.61,78.61,78.56,78.58,17686.0,70.4946,70.4946,70.4498,70.4677,17686.0
2019-04-11 13:45:00,78.58,78.59,78.55,78.56,9513.0,70.4677,70.4767,70.4408,70.4498,9513.0
2019-04-11 13:50:00,78.57,78.61,78.56,78.57,16400.0,70.4587,70.4946,70.4498,70.4587,16400.0
2019-04-11 13:55:00,78.56,78.57,78.54,78.55,17189.0,70.4498,70.4587,70.4318,70.4408,17189.0
2019-04-11 14:00:00,78.55,78.6,78.54,78.59,21633.0,70.4408,70.4856,70.4318,70.4767,21633.0
2019-04-11 14:05:00,78.6,78.63,78.56,78.58,16949.0,70.4856,70.5125,70.4498,70.4677,16949.0
2019-04-11 14:10:00,78.57,78.58,78.48,78.49,32536.0,70.4587,70.4677,70.378,70.387,32536.0
2019-04-11 14:15:00,78.49,78.51,78.47,78.49,19848.0,70.387,70.4049,70.3691,70.387,19848.0
2019-04-11 14:20:00,78.49,78.49,78.44,78.47,18664.0,70.387,70.387,70.3422,70.3691,18664.0
2019-04-11 14:25:00,78.46,78.49,78.44,78.46,18311.0,70.3601,70.387,70.3422,70.3601,18311.0
2019-04-11 14:30:00,78.45,78.54,78.45,78.49,17263.0,70.3511,70.4318,70.3511,70.387,17263.0
2019-04-11 14:35:00,78.5,78.5,78.39,78.42,51742.0,70.396,70.396,70.2973,70.3242,51742.0
2019-04-11 14:40:00,78.41,78.48,78.38,78.45,57615.0,70.3153,70.378,70.2884,70.3511,57615.0
2019-04-11 14:45:00,78.44,78.57,78.43,78.53,36555.0,70.3422,70.4587,70.3332,70.4229,36555.0
2019-04-11 14:50:00,78.53,78.57,78.52,78.55,22213.0,70.4229,70.4587,70.4139,70.4408,22213.0
2019-04-11 14:55:00,78.54,78.55,78.5,78.52,25524.0,70.4318,70.4408,70.396,70.4139,25524.0
2019-04-11 15:00:00,78.51,78.59,78.51,78.59,59998.0,70.4049,70.4767,70.4049,70.4767,59998.0
2019-04-11 15:05:00,78.59,78.65,78.58,78.59,32086.0,70.4767,70.5305,70.4677,70.4767,32086.0
2019-04-11 15:10:00,78.6,78.61,78.52,78.53,33358.0,70.4856,70.4946,70.4139,70.4229,33358.0
2019-04-11 15:15:00,78.51,78.53,78.48,78.5,38803.0,70.4049,70.4229,70.378,70.396,38803.0
2019-04-11 15:20:00,78.5,78.52,78.46,78.46,42468.0,70.396,70.4139,70.3601,70.3601,42468.0
2019-04-11 15:25:00,78.46,78.47,78.35,78.37,98141.0,70.3601,70.3691,70.2615,70.2794,98141.0
2019-04-11 15:30:00,78.37,78.42,78.36,78.41,84179.0,70.2794,70.3242,70.2704,70.3153,84179.0
2019-04-11 15:35:00,78.42,78.52,78.41,78.48,130257.0,70.3242,70.4139,70.3153,70.378,130257.0
2019-04-11 15:40:00,78.48,78.49,78.44,78.48,96431.0,70.378,70.387,70.3422,70.378,96431.0
2019-04-11 15:45:00,78.48,78.52,78.43,78.43,90556.0,70.378,70.4139,70.3332,70.3332,90556.0
2019-04-11 15:50:00,78.44,78.59,78.43,78.59,165163.0,70.3422,70.4767,70.3332,70.4767,165163.0
2019-04-11 15:55:00,78.58,78.59,78.44,78.51,364282.0,70.4677,70.4767,70.3422,70.4049,364282.0
2019-04-12 09:30:00,78.37,78.46,78.23,78.34,79198.0,70.5677,70.6487,70.4416,70.5407,79198.0
2019-04-12 09:35:00,78.36,78.55,78.22,78.47,60882.0,70.5587,70.7298,70.4326,70.6577,60882.0
2019-04-12 09:40:00,78.47,78.6,78.4,78.48,58279.0,70.6577,70.7748,70.5947,70.6667,58279.0
2019-04-12 09:45:00,78.49,78.67,78.49,78.63,166562.0,70.6757,70.8378,70.6757,70.8018,166562.0
2019-04-12 09:50:00,78.63,78.69,78.54,78.65,62385.0,70.8018,70.8558,70.7207,70.8198,62385.0
2019-04-12 09:55:00,78.65,78.68,78.58,78.63,45114.0,70.8198,70.8468,70.7568,70.8018,45114.0
2019-04-12 10:00:00,78.64,78.69,78.61,78.64,92646.0,70.8108,70.8558,70.7838,70.8108,92646.0
2019-04-12 10:05:00,78.64,78.65,78.51,78.59,35393.0,70.8108,70.8198,70.6937,70.7658,35393.0
2019-04-12 10:10:00,78.59,78.62,78.54,78.62,52360.0,70.7658,70.7928,70.7207,70.7928,52360.0
2019-04-12 10:15:00,78.62,78.67,78.59,78.61,77918.0,70.7928,70.8378,70.7658,70.7838,77918.0
2019-04-12 10:20:00,78.61,78.75,78.59,78.67,72417.0,70.7838,70.9098,70.7658,70.8378,72417.0
2019-04-12 10:25:00,78.67,78.85,78.67,78.79,65607.0,70.8378,70.9999,70.8378,70.9459,65607.0
2019-04-12 10:30:00,78.79,78.82,78.77,78.8,68227.0,70.9459,70.9729,70.9279,70.9549,68227.0
2019-04-12 10:35:00,78.8,78.81,78.74,78.77,37858.0,70.9549,70.9639,70.9008,70.9279,37858.0
2019-04-12 10:40:00,78.76,78.81,78.7,78.76,34945.0,70.9188,70.9639,70.8648,70.9188,34945.0
2019-04-12 10:45:00,78.76,78.78,78.68,78.7,27959.0,70.9188,70.9369,70.8468,70.8648,27959.0
2019-04-12 10:50:00,78.69,78.7,78.62,78.7,29227.0,70.8558,70.8648,70.7928,70.8648,29227.0
2019-04-12 10:55:00,78.69,78.7,78.61,78.68,56639.0,70.8558,70.8648,70.7838,70.8468,56639.0
2019-04-12 11:00:00,78.68,78.77,78.66,78.71,123143.0,70.8468,70.9279,70.8288,70.8738,123143.0
2019-04-12 11:05:00,78.72,78.72,78.59,78.62,39693.0,70.8828,70.8828,70.7658,70.7928,39693.0
2019-04-12 11:10:00,78.61,78.68,78.55,78.66,55336.0,70.7838,70.8468,70.7298,70.8288,55336.0
2019-04-12 11:15:00,78.65,78.71,78.64,78.67,27926.0,70.8198,70.8738,70.8108,70.8378,27926.0
2019-04-12 11:20:00,78.67,78.74,78.66,78.7,17383.0,70.8378,70.9008,70.8288,70.8648,17383.0
2019-04-12 11:25:00,78.7,78.71,78.66,78.67,31338.0,70.8648,70.8738,70.8288,70.8378,31338.0
2019-04-12 11:30:00,78.68,78.68,78.64,78.67,47480.0,70.8468,70.8468,70.8108,70.8378,47480.0
2019-04-12 11:35:00,78.67,78.69,78.56,78.6,42855.0,70.8378,70.8558,70.7388,70.7748,42855.0
2019-04-12 11:40:00,78.6,78.61,78.53,78.56,70713.0,70.7748,70.7838,70.7117,70.7388,70713.0
2019-04-12 11:45:00,78.56,78.57,78.5,78.5,19810.0,70.7388,70.7478,70.6847,70.6847,19810.0
2019-04-12 11:50:00,78.51,78.53,78.46,78.49,18917.0,70.6937,70.7117,70.6487,70.6757,18917.0
2019-04-12 11:55:00,78.49,78.53,78.46,78.49,17105.0,70.6757,70.7117,70.6487,70.6757,17105.0
2019-04-12 12:00:00,78.48,78.51,78.38,78.4,19273.0,70.6667,70.6937,70.5767,70.5947,19273.0
2019-04-12 12:05:00,78.4,78.43,78.37,78.41,23116.0,70.5947,70.6217,70.5677,70.6037,23116.0
2019-04-12 12:10:00,78.41,78.42,78.37,78.4,20450.0,70.6037,70.6127,70.5677,70.5947,20450.0
2019-04-12 12:15:00,78.4,78.5,78.4,78.46,100244.0,70.5947,70.6847,70.5947,70.6487,100244.0
2019-04-12 12:20:00,78.47,78.61,78.43,78.56,144124.0,70.6577,70.7838,70.6217,70.7388,144124.0
2019-04-12 12:25:00,78.56,78.66,78.54,78.66,70894.0,70.7388,70.8288,70.7207,70.8288,70894.0
2019-04-12 12:30:00,78.66,78.66,78.5,78.5,26256.0,70.8288,70.8288,70.6847,70.6847,26256.0
2019-04-12 12:35:00,78.49,78.5,78.45,78.47,20647.0,70.6757,70.6847,70.6397,70.6577,20647.0
2019-04-12 12:40:00,78.48,78.49,78.46,78.46,12635.0,70.6667,70.6757,70.6487,70.6487,12635.0
2019-04-12 12:45:00,78.47,78.5,78.47,78.48,36538.0,70.6577,70.6847,70.6577,70.6667,36538.0
2019-04-12 12:50:00,78.48,78.57,78.47,78.54,51128.0,70.6667,70.7478,70.6577,70.7207,51128.0
2019-04-12 12:55:00,78.54,78.6,78.54,78.6,25189.0,70.7207,70.7748,70.7207,70.7748,25189.0
2019-04-12 13:00:00,78.59,78.61,78.56,78.61,38050.0,70.7658,70.7838,70.7388,70.7838,38050.0
2019-04-12 13:05:00,78.63,78.63,78.57,78.57,21993.0,70.8018,70.8018,70.7478,70.7478,21993.0
2019-04-12 13:10:00,78.57,78.57,78.47,78.47,20226.0,70.7478,70.7478,70.6577,70.6577,20226.0
2019-04-12 13:15:00,78.48,78.48,78.41,78.42,16247.0,70.6667,70.6667,70.6037,70.6127,16247.0
2019-04-12 13:20:00,78.43,78.46,78.41,78.41,31806.0,70.6217,70.6487,70.6037,70.6037,31806.0
2019-04-12 13:25:00,78.4,78.42,78.35,78.37,17599.0,70.5947,70.6127,70.5497,70.5677,17599.0
2019-04-12 13:30:00,78.37,78.41,78.31,78.32,76286.0,70.5677,70.6037,70.5136,70.5227,76286.0
2019-04-12 13:35:00,78.31,78.31,78.25,78.25,21456.0,70.5136,70.5136,70.4596,70.4596,21456.0
2019-04-12 13:40:00,78.25,78.26,78.19,78.25,25302.0,70.4596,70.4686,70.4056,70.4596,25302.0
2019-04-12 13:45:00,78.25,78.29,78.23,78.27,30478.0,70.4596,70.4956,70.4416,70.4776,30478.0
2019-04-12 13:50:00,78.27,78.28,78.22,78.24,12295.0,70.4776,70.4866,70.4326,70.4506,12295.0
2019-04-12 13:55:00,78.25,78.27,78.22,78.23,18862.0,70.4596,70.4776,70.4326,70.4416,18862.0
2019-04-12 14:00:00,78.23,78.29,78.22,78.25,34483.0,70.4416,70.4956,70.4326,70.4596,34483.0
2019-04-12 14:05:00,78.25,78.27,78.23,78.24,13598.0,70.4596,70.4776,70.4416,70.4506,13598.0
2019-04-12 14:10:00,78.25,78.33,78.24,78.26,70645.0,70.4596,70.5317,70.4506,70.4686,70645.0
2019-04-12 14:15:00,78.26,78.27,78.21,78.22,19185.0,70.4686,70.4776,70.4236,70.4326,19185.0
2019-04-12 14:20:00,78.22,78.22,78.19,78.2,12248.0,70.4326,70.4326,70.4056,70.4146,12248.0
2019-04-12 14:25:00,78.2,78.22,78.13,78.17,27102.0,70.4146,70.4326,70.3516,70.3876,27102.0
2019-04-12 14:30:00,78.17,78.18,78.1,78.1,25619.0,70.3876,70.3966,70.3246,70.3246,25619.0
2019-04-12 14:35:00,78.1,78.2,78.08,78.19,23760.0,70.3246,70.4146,70.3065,70.4056,23760.0
2019-04-12 14:40:00,78.19,78.2,78.1,78.11,75411.0,70.4056,70.4146,70.3246,70.3336,75411.0
2019-04-12 14:45:00,78.11,78.14,78.0,78.03,57990.0,70.3336,70.3606,70.2345,70.2615,57990.0
2019-04-12 14:50:00,78.03,78.11,78.02,78.1,35568.0,70.2615,70.3336,70.2525,70.3246,35568.0
2019-04-12 14:55:00,78.1,78.15,78.05,78.07,33356.0,70.3246,70.3696,70.2795,70.2975,33356.0
2019-04-12 15:00:00,78.07,78.12,78.07,78.11,27938.0,70.2975,70.3426,70.2975,70.3336,27938.0
2019-04-12 15:05:00,78.1,78.18,78.08,78.17,28724.0,70.3246,70.3966,70.3065,70.3876,28724.0
2019-04-12 15:10:00,78.17,78.23,78.16,78.18,20391.0,70.3876,70.4416,70.3786,70.3966,20391.0
2019-04-12 15:15:00,78.17,78.18,78.15,78.17,18546.0,70.3876,70.3966,70.3696,70.3876,18546.0
2019-04-12 15:20:00,78.16,78.16,78.07,78.12,41412.0,70.3786,70.3786,70.2975,70.3426,41412.0
2019-04-12 15:25:00,78.11,78.12,78.05,78.09,51204.0,70.3336,70.3426,70.2795,70.3156,51204.0
2019-04-12 15:30:00,78.1,78.14,78.08,78.1,92443.0,70.3246,70.3606,70.3065,70.3246,92443.0
2019-04-12 15:35:00,78.1,78.16,78.07,78.16,56214.0,70.3246,70.3786,70.2975,70.3786,56214.0
2019-04-12 15:40:00,78.15,78.18,78.12,78.15,88926.0,70.3696,70.3966,70.3426,70.3696,88926.0
2019-04-12 15:45:00,78.15,78.15,77.93,77.99,169153.0,70.3696,70.3696,70.1715,70.2255,169153.0
2019-04-12 15:50:00,77.99,78.01,77.86,77.87,232851.0,70.2255,70.2435,70.1084,70.1175,232851.0
2019-04-12 15:55:00,77.87,78.02,77.82,78.01,396805.0,70.1175,70.2525,70.0724,70.2435,396805.0
2019-04-15 09:30:00,78.11,78.29,77.86,78.26,125948.0,70.3336,70.4956,70.1084,70.4686,125948.0
2019-04-15 09:35:00,78.26,78.46,78.12,78.15,96483.0,70.4686,70.6487,70.3426,70.3696,96483.0
2019-04-15 09:40:00,78.16,78.33,78.16,78.28,103673.0,70.3786,70.5317,70.3786,70.4866,103673.0
2019-04-15 09:45:00,78.27,78.34,78.15,78.18,71620.0,70.4776,70.5407,70.3696,70.3966,71620.0
2019-04-15 09:50:00,78.19,78.19,77.99,78.07,42704.0,70.4056,70.4056,70.2255,70.2975,42704.0
2019-04-15 09:55:00,78.08,78.08,77.94,78.04,40009.0,70.3065,70.3065,70.1805,70.2705,40009.0
2019-04-15 10:00:00,78.04,78.05,77.9,77.96,47448.0,70.2705,70.2795,70.1445,70.1985,47448.0
2019-04-15 10:05:00,77.96,78.09,77.95,77.99,41825.0,70.1985,70.3156,70.1895,70.2255,41825.0
2019-04-15 10:10:00,77.99,78.02,77.96,77.99,24843.0,70.2255,70.2525,70.1985,70.2255,24843.0
2019-04-15 10:15:00,77.99,77.99,77.87,77.89,24475.0,70.2255,70.2255,70.1175,70.1355,24475.0
2019-04-15 10:20:00,77.89,77.91,77.8,77.83,36114.0,70.1355,70.1535,70.0544,70.0814,36114.0
2019-04-15 10:25:00,77.83,77.83,77.7,77.79,56422.0,70.0814,70.0814,69.9644,70.0454,56422.0
2019-04-15 10:30:00,77.8,77.82,77.77,77.8,58760.0,70.0544,70.0724,70.0274,70.0544,58760.0
2019-04-15 10:35:00,77.79,77.85,77.75,77.78,62044.0,70.0454,70.0994,70.0094,70.0364,62044.0
2019-04-15 10:40:00,77.79,77.84,77.65,77.66,56868.0,70.0454,70.0904,69.9194,69.9284,56868.0
2019-04-15 10:45:00,77.66,77.73,77.62,77.73,56920.0,69.9284,69.9914,69.8923,69.9914,56920.0
2019-04-15 10:50:00,77.72,77.81,77.71,77.79,77725.0,69.9824,70.0634,69.9734,70.0454,77725.0
2019-04-15 10:55:00,77.8,77.86,77.76,77.84,73743.0,70.0544,70.1084,70.0184,70.0904,73743.0
2019-04-15 11:00:00,77.85,77.91,77.82,77.84,50437.0,70.0994,70.1535,70.0724,70.0904,50437.0
2019-04-15 11:05:00,77.83,77.86,77.76,77.78,55495.0,70.0814,70.1084,70.0184,70.0364,55495.0
2019-04-15 11:10:00,77.79,77.88,77.78,77.81,36489.0,70.0454,70.1265,70.0364,70.0634,36489.0
2019-04-15 11:15:00,77.81,77.86,77.78,77.84,45620.0,70.0634,70.1084,70.0364,70.0904,45620.0
2019-04-15 11:20:00,77.84,77.87,77.83,77.84,34657.0,70.0904,70.1175,70.0814,70.0904,34657.0
2019-04-15 11:25:00,77.85,77.88,77.74,77.75,38214.0,70.0994,70.1265,70.0004,70.0094,38214.0
2019-04-15 11:30:00,77.75,77.75,77.66,77.67,35283.0,70.0094,70.0094,69.9284,69.9374,35283.0
2019-04-15 11:35:00,77.67,77.69,77.64,77.67,24717.0,69.9374,69.9554,69.9104,69.9374,24717.0
2019-04-15 11:40:00,77.66,77.68,77.57,77.58,26016.0,69.9284,69.9464,69.8473,69.8563,26016.0
2019-04-15 11:45:00,77.57,77.61,77.54,77.55,42061.0,69.8473,69.8833,69.8203,69.8293,42061.0
2019-04-15 11:50:00,77.54,77.64,77.46,77.62,80792.0,69.8203,69.9104,69.7483,69.8923,80792.0
2019-04-15 11:55:00,77.63,77.67,77.6,77.65,27903.0,69.9013,69.9374,69.8743,69.9194,27903.0
2019-04-15 12:00:00,77.66,77.71,77.64,77.7,49770.0,69.9284,69.9734,69.9104,69.9644,49770.0
2019-04-15 12:05:00,77.7,77.75,77.69,77.7,45638.0,69.9644,70.0094,69.9554,69.9644,45638.0
2019-04-15 12:10:00,77.7,77.73,77.69,77.73,26181.0,69.9644,69.9914,69.9554,69.9914,26181.0
2019-04-15 12:15:00,77.73,77.74,77.69,77.7,28549.0,69.9914,70.0004,69.9554,69.9644,28549.0
2019-04-15 12:20:00,77.7,77.72,77.67,77.71,30372.0,69.9644,69.9824,69.9374,69.9734,30372.0
2019-04-15 12:25:00,77.72,77.8,77.71,77.8,27879.0,69.9824,70.0544,69.9734,70.0544,27879.0
2019-04-15 12:30:00,77.8,77.85,77.78,77.84,19532.0,70.0544,70.0994,70.0364,70.0904,19532.0
2019-04-15 12:35:00,77.84,77.9,77.82,77.9,40542.0,70.0904,70.1445,70.0724,70.1445,40542.0
2019-04-15 12:40:00,77.89,77.9,77.85,77.86,25684.0,70.1355,70.1445,70.0994,70.1084,25684.0
2019-04-15 12:45:00,77.86,77.87,77.83,77.84,29083.0,70.1084,70.1175,70.0814,70.0904,29083.0
2019-04-15 12:50:00,77.84,77.86,77.81,77.84,23131.0,70.0904,70.1084,70.0634,70.0904,23131.0
2019-04-15 12:55:00,77.84,77.87,77.82,77.86,12121.0,70.0904,70.1175,70.0724,70.1084,12121.0
2019-04-15 13:00:00,77.85,77.89,77.84,77.87,22069.0,70.0994,70.1355,70.0904,70.1175,22069.0
2019-04-15 13:05:00,77.87,77.88,77.81,77.81,36643.0,70.1175,70.1265,70.0634,70.0634,36643.0
2019-04-15 13:10:00,77.8,77.86,77.79,77.83,59568.0,70.0544,70.1084,70.0454,70.0814,59568.0
2019-04-15 13:15:00,77.82,77.84,77.81,77.83,25519.0,70.0724,70.0904,70.0634,70.0814,25519.0
2019-04-15 13:20:00,77.83,77.83,77.76,77.76,32672.0,70.0814,70.0814,70.0184,70.0184,32672.0
2019-04-15 13:25:00,77.75,77.78,77.72,77.78,27338.0,70.0094,70.0364,69.9824,70.0364,27338.0
2019-04-15 13:30:00,77.77,77.8,77.76,77.78,31393.0,70.0274,70.0544,70.0184,70.0364,31393.0
2019-04-15 13:35:00,77.78,77.78,77.74,77.78,30203.0,70.0364,70.0364,70.0004,70.0364,30203.0
2019-04-15 13:40:00,77.78,77.84,77.75,77.77,46725.0,70.0364,70.0904,70.0094,70.0274,46725.0
2019-04-15 13:45:00,77.78,77.81,77.76,77.77,23446.0,70.0364,70.0634,70.0184,70.0274,23446.0
2019-04-15 13:50:00,77.77,77.77,77.67,77.72,26332.0,70.0274,70.0274,69.9374,69.9824,26332.0
2019-04-15 13:55:00,77.72,77.74,77.68,77.68,28330.0,69.9824,70.0004,69.9464,69.9464,28330.0
2019-04-15 14:00:00,77.68,77.68,77.61,77.64,39747.0,69.9464,69.9464,69.8833,69.9104,39747.0
2019-04-15 14:05:00,77.64,77.68,77.62,77.65,33964.0,69.9104,69.9464,69.8923,69.9194,33964.0
2019-04-15 14:10:00,77.65,77.65,77.59,77.62,50779.0,69.9194,69.9194,69.8653,69.8923,50779.0
2019-04-15 14:15:00,77.62,77.63,77.56,77.58,41902.0,69.8923,69.9013,69.8383,69.8563,41902.0
2019-04-15 14:20:00,77.59,77.63,77.56,77.56,49822.0,69.8653,69.9013,69.8383,69.8383,49822.0
2019-04-15 14:25:00,77.57,77.61,77.51,77.59,48127.0,69.8473,69.8833,69.7933,69.8653,48127.0
2019-04-15 14:30:00,77.59,77.65,77.59,77.63,53747.0,69.8653,69.9194,69.8653,69.9013,53747.0
2019-04-15 14:35:00,77.63,77.66,77.59,77.62,44466.0,69.9013,69.9284,69.8653,69.8923,44466.0
2019-04-15 14:40:00,77.62,77.69,77.61,77.67,40514.0,69.8923,69.9554,69.8833,69.9374,40514.0
2019-04-15 14:45:00,77.68,77.73,77.66,77.66,60343.0,69.9464,69.9914,69.9284,69.9284,60343.0
2019-04-15 14:50:00,77.67,77.72,77.64,77.7,52054.0,69.9374,69.9824,69.9104,69.9644,52054.0
2019-04-15 14:55:00,77.7,77.72,77.67,77.72,36279.0,69.9644,69.9824,69.9374,69.9824,36279.0
2019-04-15 15:00:00,77.72,77.74,77.69,77.73,54319.0,69.9824,70.0004,69.9554,69.9914,54319.0
2019-04-15 15:05:00,77.72,77.73,77.67,77.69,47359.0,69.9824,69.9914,69.9374,69.9554,47359.0
2019-04-15 15:10:00,77.68,77.71,77.67,77.68,40172.0,69.9464,69.9734,69.9374,69.9464,40172.0
2019-04-15 15:15:00,77.67,77.68,77.64,77.65,45090.0,69.9374,69.9464,69.9104,69.9194,45090.0
2019-04-15 15:20:00,77.66,77.7,77.59,77.59,58000.0,69.9284,69.9644,69.8653,69.8653,58000.0
2019-04-15 15:25:00,77.59,77.6,77.55,77.55,57123.0,69.8653,69.8743,69.8293,69.8293,57123.0
2019-04-15 15:30:00,77.55,77.61,77.55,77.58,68059.0,69.8293,69.8833,69.8293,69.8563,68059.0
2019-04-15 15:35:00,77.58,77.63,77.56,77.59,101922.0,69.8563,69.9013,69.8383,69.8653,101922.0
2019-04-15 15:40:00,77.59,77.6,77.51,77.51,99455.0,69.8653,69.8743,69.7933,69.7933,99455.0
2019-04-15 15:45:00,77.51,77.53,77.48,77.49,234597.0,69.7933,69.8113,69.7663,69.7753,234597.0
2019-04-15 15:50:00,77.5,77.6,77.49,77.59,251087.0,69.7843,69.8743,69.7753,69.8653,251087.0
2019-04-15 15:55:00,77.6,77.64,77.49,77.51,607985.0,69.8743,69.9104,69.7753,69.7933,607985.0
2019-04-16 09:30:00,77.94,78.44,77.93,78.41,172848.0,70.1805,70.6307,70.1715,70.6037,172848.0
2019-04-16 09:35:00,78.46,78.64,78.43,78.64,60847.0,70.6487,70.8108,70.6217,70.8108,60847.0
2019-04-16 09:40:00,78.64,78.7,78.54,78.58,60639.0,70.8108,70.8648,70.7207,70.7568,60639.0
2019-04-16 09:45:00,78.58,78.6,78.18,78.23,47064.0,70.7568,70.7748,70.3966,70.4416,47064.0
2019-04-16 09:50:00,78.23,78.53,78.23,78.47,46478.0,70.4416,70.7117,70.4416,70.6577,46478.0
2019-04-16 09:55:00,78.46,78.5,78.26,78.34,41962.0,70.6487,70.6847,70.4686,70.5407,41962.0
2019-04-16 10:00:00,78.35,78.44,78.31,78.44,51400.0,70.5497,70.6307,70.5136,70.6307,51400.0
2019-04-16 10:05:00,78.45,78.45,78.19,78.22,68738.0,70.6397,70.6397,70.4056,70.4326,68738.0
2019-04-16 10:10:00,78.23,78.34,78.21,78.26,39062.0,70.4416,70.5407,70.4236,70.4686,39062.0
2019-04-16 10:15:00,78.26,78.29,78.13,78.14,25203.0,70.4686,70.4956,70.3516,70.3606,25203.0
2019-04-16 10:20:00,78.14,78.18,78.08,78.09,22113.0,70.3606,70.3966,70.3065,70.3156,22113.0
2019-04-16 10:25:00,78.09,78.09,78.03,78.06,25125.0,70.3156,70.3156,70.2615,70.2885,25125.0
2019-04-16 10:30:00,78.06,78.13,78.04,78.09,35038.0,70.2885,70.3516,70.2705,70.3156,35038.0
2019-04-16 10:35:00,78.1,78.15,78.09,78.13,28992.0,70.3246,70.3696,70.3156,70.3516,28992.0
2019-04-16 10:40:00,78.13,78.21,78.0,78.02,43442.0,70.3516,70.4236,70.2345,70.2525,43442.0
2019-04-16 10:45:00,78.01,78.01,77.93,77.97,49722.0,70.2435,70.2435,70.1715,70.2075,49722.0
2019-04-16 10:50:00,77.98,78.07,77.91,77.99,29394.0,70.2165,70.2975,70.1535,70.2255,29394.0
2019-04-16 10:55:00,77.99,78.05,77.92,77.94,28846.0,70.2255,70.2795,70.1625,70.1805,28846.0
2019-04-16 11:00:00,77.95,78.06,77.95,78.06,37392.0,70.1895,70.2885,70.1895,70.2885,37392.0
2019-04-16 11:05:00,78.05,78.09,78.02,78.09,28853.0,70.2795,70.3156,70.2525,70.3156,28853.0
2019-04-16 11:10:00,78.09,78.09,77.98,78.09,36574.0,70.3156,70.3156,70.2165,70.3156,36574.0
2019-04-16 11:15:00,78.09,78.17,78.07,78.11,36070.0,70.3156,70.3876,70.2975,70.3336,36070.0
2019-04-16 11:20:00,78.12,78.21,78.11,78.14,40057.0,70.3426,70.4236,70.3336,70.3606,40057.0
2019-04-16 11:25:00,78.14,78.14,77.97,77.97,25834.0,70.3606,70.3606,70.2075,70.2075,25834.0
2019-04-16 11:30:00,77.97,78.04,77.91,77.97,29940.0,70.2075,70.2705,70.1535,70.2075,29940.0
2019-04-16 11:35:00,77.97,78.0,77.92,77.96,25543.0,70.2075,70.2345,70.1625,70.1985,25543.0
2019-04-16 11:40:00,77.97,78.03,77.94,77.97,25081.0,70.2075,70.2615,70.1805,70.2075,25081.0
2019-04-16 11:45:00,77.97,77.97,77.83,77.85,25841.0,70.2075,70.2075,70.0814,70.0994,25841.0
2019-04-16 11:50:00,77.85,77.85,77.75,77.79,71724.0,70.0994,70.0994,70.0094,70.0454,71724.0
2019-04-16 11:55:00,77.78,77.78,77.54,77.55,78233.0,70.0364,70.0364,69.8203,69.8293,78233.0
2019-04-16 12:00:00,77.56,77.7,77.52,77.7,63169.0,69.8383,69.9644,69.8023,69.9644,63169.0
2019-04-16 12:05:00,77.7,77.75,77.68,77.73,66821.0,69.9644,70.0094,69.9464,69.9914,66821.0
2019-04-16 12:10:00,77.73,77.74,77.68,77.72,26183.0,69.9914,70.0004,69.9464,69.9824,26183.0
2019-04-16 12:15:00,77.73,77.76,77.61,77.63,43234.0,69.9914,70.0184,69.8833,69.9013,43234.0
2019-04-16 12:20:00,77.63,77.74,77.62,77.64,110710.0,69.9013,70.0004,69.8923,69.9104,110710.0
2019-04-16 12:25:00,77.64,77.66,77.58,77.61,24792.0,69.9104,69.9284,69.8563,69.8833,24792.0
2019-04-16 12:30:00,77.6,77.6,77.46,77.56,41858.0,69.8743,69.8743,69.7483,69.8383,41858.0
2019-04-16 12:35:00,77.56,77.63,77.52,77.61,64327.0,69.8383,69.9013,69.8023,69.8833,64327.0
2019-04-16 12:40:00,77.61,77.63,77.52,77.58,64169.0,69.8833,69.9013,69.8023,69.8563,64169.0
2019-04-16 12:45:00,77.58,77.67,77.57,77.65,35748.0,69.8563,69.9374,69.8473,69.9194,35748.0
2019-04-16 12:50:00,77.66,77.72,77.64,77.7,52547.0,69.9284,69.9824,69.9104,69.9644,52547.0
2019-04-16 12:55:00,77.7,77.73,77.66,77.72,28685.0,69.9644,69.9914,69.9284,69.9824,28685.0
2019-04-16 13:00:00,77.72,77.82,77.71,77.79,26743.0,69.9824,70.0724,69.9734,70.0454,26743.0
2019-04-16 13:05:00,77.79,77.8,77.76,77.8,27365.0,70.0454,70.0544,70.0184,70.0544,27365.0
2019-04-16 13:10:00,77.8,77.8,77.76,77.79,27944.0,70.0544,70.0544,70.0184,70.0454,27944.0
2019-04-16 13:15:00,77.79,77.81,77.76,77.81,32436.0,70.0454,70.0634,70.0184,70.0634,32436.0
2019-04-16 13:20:00,77.8,77.81,77.68,77.69,35756.0,70.0544,70.0634,69.9464,69.9554,35756.0
2019-04-16 13:25:00,77.68,77.7,77.66,77.67,18825.0,69.9464,69.9644,69.9284,69.9374,18825.0
2019-04-16 13:30:00,77.67,77.72,77.65,77.69,35629.0,69.9374,69.9824,69.9194,69.9554,35629.0
2019-04-16 13:35:00,77.69,77.69,77.56,77.56,39302.0,69.9554,69.9554,69.8383,69.8383,39302.0
2019-04-16 13:40:00,77.56,77.57,77.42,77.45,41835.0,69.8383,69.8473,69.7123,69.7393,41835.0
2019-04-16 13:45:00,77.46,77.53,77.46,77.48,25343.0,69.7483,69.8113,69.7483,69.7663,25343.0
2019-04-16 13:50:00,77.48,77.48,77.38,77.47,39208.0,69.7663,69.7663,69.6762,69.7573,39208.0
2019-04-16 13:55:00,77.46,77.47,77.34,77.36,27271.0,69.7483,69.7573,69.6402,69.6582,27271.0
2019-04-16 14:00:00,77.38,77.4,77.32,77.34,39811.0,69.6762,69.6942,69.6222,69.6402,39811.0
2019-04-16 14:05:00,77.34,77.36,77.23,77.24,51287.0,69.6402,69.6582,69.5412,69.5502,51287.0
2019-04-16 14:10:00,77.24,77.3,77.22,77.23,41221.0,69.5502,69.6042,69.5322,69.5412,41221.0
2019-04-16 14:15:00,77.23,77.26,77.11,77.17,50274.0,69.5412,69.5682,69.4331,69.4871,50274.0
2019-04-16 14:20:00,77.16,77.17,76.98,77.05,63026.0,69.4781,69.4871,69.3161,69.3791,63026.0
2019-04-16 14:25:00,77.04,77.08,76.9,76.95,50364.0,69.3701,69.4061,69.244,69.289,50364.0
2019-04-16 14:30:00,76.95,77.0,76.93,76.97,44752.0,69.289,69.3341,69.271,69.3071,44752.0
2019-04-16 14:35:00,76.97,77.0,76.92,76.92,44658.0,69.3071,69.3341,69.262,69.262,44658.0
2019-04-16 14:40:00,76.91,76.92,76.83,76.89,66885.0,69.253,69.262,69.181,69.235,66885.0
2019-04-16 14:45:00,76.89,76.96,76.86,76.88,45811.0,69.235,69.2981,69.208,69.226,45811.0
2019-04-16 14:50:00,76.88,76.95,76.85,76.95,55274.0,69.226,69.289,69.199,69.289,55274.0
2019-04-16 14:55:00,76.94,76.94,76.74,76.76,61639.0,69.28,69.28,69.1,69.118,61639.0
2019-04-16 15:00:00,76.74,76.79,76.7,76.74,67555.0,69.1,69.145,69.0639,69.1,67555.0
2019-04-16 15:05:00,76.73,76.8,76.7,76.78,66522.0,69.0909,69.154,69.0639,69.136,66522.0
2019-04-16 15:10:00,76.77,76.79,76.64,76.65,61817.0,69.127,69.145,69.0099,69.0189,61817.0
2019-04-16 15:15:00,76.64,76.66,76.57,76.65,102685.0,69.0099,69.0279,68.9469,69.0189,102685.0
2019-04-16 15:20:00,76.65,76.66,76.52,76.53,77523.0,69.0189,69.0279,68.9019,68.9109,77523.0
2019-04-16 15:25:00,76.54,76.57,76.37,76.41,134906.0,68.9199,68.9469,68.7668,68.8028,134906.0
2019-04-16 15:30:00,76.41,76.41,76.06,76.17,165315.0,68.8028,68.8028,68.4877,68.5867,165315.0
2019-04-16 15:35:00,76.17,76.32,76.1,76.31,156613.0,68.5867,68.7218,68.5237,68.7128,156613.0
2019-04-16 15:40:00,76.31,76.37,76.12,76.15,150257.0,68.7128,68.7668,68.5417,68.5687,150257.0
2019-04-16 15:45:00,76.15,76.31,76.14,76.28,172049.0,68.5687,68.7128,68.5597,68.6857,172049.0
2019-04-16 15:50:00,76.28,76.42,76.21,76.23,286570.0,68.6857,68.8118,68.6227,68.6407,286570.0
2019-04-16 15:55:00,76.23,76.42,76.21,76.38,501906.0,68.6407,68.8118,68.6227,68.7758,501906.0
2019-04-17 09:30:00,76.18,76.29,73.12,74.89,480408.0,68.5957,68.6948,65.8404,67.4341,480408.0
2019-04-17 09:35:00,74.78,75.8,74.38,75.62,230115.0,67.3351,68.2535,66.9749,68.0915,230115.0
2019-04-17 09:40:00,75.62,75.62,74.76,74.88,109786.0,68.0915,68.0915,67.3171,67.4251,109786.0
2019-04-17 09:45:00,74.93,74.93,74.29,74.38,147409.0,67.4702,67.4702,66.8939,66.9749,147409.0
2019-04-17 09:50:00,74.39,74.41,73.24,73.4,301979.0,66.9839,67.0019,65.9484,66.0925,301979.0
2019-04-17 09:55:00,73.39,74.36,73.32,74.15,282309.0,66.0835,66.9569,66.0204,66.7678,282309.0
2019-04-17 10:00:00,74.14,74.16,73.62,74.0,232762.0,66.7588,66.7768,66.2906,66.6327,232762.0
2019-04-17 10:05:00,74.0,74.05,73.71,74.04,129136.0,66.6327,66.6778,66.3716,66.6688,129136.0
2019-04-17 10:10:00,74.0,74.21,73.86,74.12,139051.0,66.6327,66.8218,66.5067,66.7408,139051.0
2019-04-17 10:15:00,74.1,74.55,74.02,74.15,184177.0,66.7228,67.128,66.6507,66.7678,184177.0
2019-04-17 10:20:00,74.15,74.18,73.83,73.85,181484.0,66.7678,66.7948,66.4797,66.4977,181484.0
2019-04-17 10:25:00,73.86,73.9,73.57,73.78,127848.0,66.5067,66.5427,66.2456,66.4346,127848.0
2019-04-17 10:30:00,73.77,73.89,73.4,73.57,131001.0,66.4256,66.5337,66.0925,66.2456,131001.0
2019-04-17 10:35:00,73.58,73.98,73.58,73.92,189635.0,66.2546,66.6147,66.2546,66.5607,189635.0
2019-04-17 10:40:00,73.92,74.38,73.89,74.32,120675.0,66.5607,66.9749,66.5337,66.9209,120675.0
2019-04-17 10:45:00,74.29,74.4,74.18,74.38,209294.0,66.8939,66.9929,66.7948,66.9749,209294.0
2019-04-17 10:50:00,74.37,74.58,74.31,74.45,158597.0,66.9659,67.155,66.9119,67.0379,158597.0
2019-04-17 10:55:00,74.45,74.57,74.15,74.3,111383.0,67.0379,67.146,66.7678,66.9029,111383.0
2019-04-17 11:00:00,74.3,74.33,74.01,74.16,102885.0,66.9029,66.9299,66.6417,66.7768,102885.0
2019-04-17 11:05:00,74.15,74.27,73.94,74.26,110815.0,66.7678,66.8759,66.5787,66.8669,110815.0
2019-04-17 11:10:00,74.26,74.31,74.16,74.21,101316.0,66.8669,66.9119,66.7768,66.8218,101316.0
2019-04-17 11:15:00,74.21,74.31,74.16,74.28,76285.0,66.8218,66.9119,66.7768,66.8849,76285.0
2019-04-17 11:20:00,74.28,74.34,74.05,74.18,144338.0,66.8849,66.9389,66.6778,66.7948,144338.0
2019-04-17 11:25:00,74.17,74.45,74.13,74.43,82315.0,66.7858,67.0379,66.7498,67.0199,82315.0
2019-04-17 11:30:00,74.43,74.49,74.3,74.3,74848.0,67.0199,67.074,66.9029,66.9029,74848.0
2019-04-17 11:35:00,74.3,74.33,73.95,73.95,138182.0,66.9029,66.9299,66.5877,66.5877,138182.0
2019-04-17 11:40:00,73.96,73.96,73.72,73.91,143661.0,66.5967,66.5967,66.3806,66.5517,143661.0
2019-04-17 11:45:00,73.91,74.1,73.84,74.01,122369.0,66.5517,66.7228,66.4887,66.6417,122369.0
2019-04-17 11:50:00,74.01,74.06,73.52,73.52,109502.0,66.6417,66.6868,66.2005,66.2005,109502.0
2019-04-17 11:55:00,73.53,73.6,73.37,73.41,94006.0,66.2095,66.2726,66.0655,66.1015,94006.0
2019-04-17 12:00:00,73.4,73.51,73.35,73.48,67776.0,66.0925,66.1915,66.0475,66.1645,67776.0
2019-04-17 12:05:00,73.48,73.56,73.39,73.46,108853.0,66.1645,66.2365,66.0835,66.1465,108853.0
2019-04-17 12:10:00,73.45,73.58,73.42,73.57,73760.0,66.1375,66.2546,66.1105,66.2456,73760.0
2019-04-17 12:15:00,73.59,73.61,73.2,73.25,93637.0,66.2636,66.2816,65.9124,65.9574,93637.0
2019-04-17 12:20:00,73.23,73.37,73.14,73.15,90185.0,65.9394,66.0655,65.8584,65.8674,90185.0
2019-04-17 12:25:00,73.14,73.17,72.99,73.11,190607.0,65.8584,65.8854,65.7233,65.8313,190607.0
2019-04-17 12:30:00,73.11,73.26,73.11,73.16,80789.0,65.8313,65.9664,65.8313,65.8764,80789.0
2019-04-17 12:35:00,73.16,73.17,73.01,73.15,107051.0,65.8764,65.8854,65.7413,65.8674,107051.0
2019-04-17 12:40:00,73.15,73.38,73.11,73.38,41638.0,65.8674,66.0745,65.8313,66.0745,41638.0
2019-04-17 12:45:00,73.38,73.45,73.31,73.33,45475.0,66.0745,66.1375,66.0114,66.0294,45475.0
2019-04-17 12:50:00,73.31,73.49,73.31,73.49,42194.0,66.0114,66.1735,66.0114,66.1735,42194.0
2019-04-17 12:55:00,73.49,73.52,73.33,73.36,44823.0,66.1735,66.2005,66.0294,66.0565,44823.0
2019-04-17 13:00:00,73.34,73.39,73.14,73.15,74795.0,66.0384,66.0835,65.8584,65.8674,74795.0
2019-04-17 13:05:00,73.14,73.19,73.07,73.11,56219.0,65.8584,65.9034,65.7953,65.8313,56219.0
2019-04-17 13:10:00,73.1,73.25,73.09,73.25,47540.0,65.8223,65.9574,65.8133,65.9574,47540.0
2019-04-17 13:15:00,73.25,73.37,73.23,73.31,49264.0,65.9574,66.0655,65.9394,66.0114,49264.0
2019-04-17 13:20:00,73.32,73.32,73.01,73.09,94560.0,66.0204,66.0204,65.7413,65.8133,94560.0
2019-04-17 13:25:00,73.11,73.24,73.11,73.2,36176.0,65.8313,65.9484,65.8313,65.9124,36176.0
2019-04-17 13:30:00,73.2,73.22,73.06,73.18,63853.0,65.9124,65.9304,65.7863,65.8944,63853.0
2019-04-17 13:35:00,73.17,73.27,73.08,73.21,44867.0,65.8854,65.9754,65.8043,65.9214,44867.0
2019-04-17 13:40:00,73.21,73.33,73.21,73.27,39458.0,65.9214,66.0294,65.9214,65.9754,39458.0
2019-04-17 13:45:00,73.28,73.36,73.26,73.26,48302.0,65.9844,66.0565,65.9664,65.9664,48302.0
2019-04-17 13:50:00,73.27,73.31,73.07,73.08,56284.0,65.9754,66.0114,65.7953,65.8043,56284.0
2019-04-17 13:55:00,73.09,73.09,72.81,72.95,70592.0,65.8133,65.8133,65.5612,65.6873,70592.0
2019-04-17 14:00:00,72.95,73.03,72.86,72.89,48980.0,65.6873,65.7593,65.6062,65.6332,48980.0
2019-04-17 14:05:00,72.89,72.92,72.51,72.68,90303.0,65.6332,65.6603,65.2911,65.4442,90303.0
2019-04-17 14:10:00,72.67,72.68,72.36,72.45,101550.0,65.4352,65.4442,65.156,65.2371,101550.0
2019-04-17 14:15:00,72.47,72.7,72.46,72.55,43984.0,65.2551,65.4622,65.2461,65.3271,43984.0
2019-04-17 14:20:00,72.58,72.62,72.47,72.49,48275.0,65.3541,65.3901,65.2551,65.2731,48275.0
2019-04-17 14:25:00,72.48,72.62,72.47,72.62,56329.0,65.2641,65.3901,65.2551,65.3901,56329.0
2019-04-17 14:30:00,72.62,72.75,72.6,72.64,79538.0,65.3901,65.5072,65.3721,65.4081,79538.0
2019-04-17 14:35:00,72.64,72.8,72.57,72.75,38530.0,65.4081,65.5522,65.3451,65.5072,38530.0
2019-04-17 14:40:00,72.76,72.98,72.68,72.9,84109.0,65.5162,65.7143,65.4442,65.6423,84109.0
2019-04-17 14:45:00,72.91,73.0,72.86,72.99,46606.0,65.6513,65.7323,65.6062,65.7233,46606.0
2019-04-17 14:50:00,72.99,73.05,72.91,72.95,49901.0,65.7233,65.7773,65.6513,65.6873,49901.0
2019-04-17 14:55:00,72.95,72.95,72.74,72.74,44891.0,65.6873,65.6873,65.4982,65.4982,44891.0
2019-04-17 15:00:00,72.74,72.96,72.74,72.9,57975.0,65.4982,65.6963,65.4982,65.6423,57975.0
2019-04-17 15:05:00,72.9,72.91,72.81,72.85,41993.0,65.6423,65.6513,65.5612,65.5972,41993.0
2019-04-17 15:10:00,72.84,72.99,72.84,72.98,66636.0,65.5882,65.7233,65.5882,65.7143,66636.0
2019-04-17 15:15:00,72.98,73.13,72.98,73.07,99382.0,65.7143,65.8494,65.7143,65.7953,99382.0
2019-04-17 15:20:00,73.08,73.08,72.98,73.0,77584.0,65.8043,65.8043,65.7143,65.7323,77584.0
2019-04-17 15:25:00,72.99,73.0,72.93,72.94,64992.0,65.7233,65.7323,65.6693,65.6783,64992.0
2019-04-17 15:30:00,72.94,72.95,72.84,72.88,134742.0,65.6783,65.6873,65.5882,65.6242,134742.0
2019-04-17 15:35:00,72.89,72.89,72.72,72.83,187693.0,65.6332,65.6332,65.4802,65.5792,187693.0
2019-04-17 15:40:00,72.83,72.89,72.78,72.84,211280.0,65.5792,65.6332,65.5342,65.5882,211280.0
2019-04-17 15:45:00,72.85,72.88,72.82,72.88,212657.0,65.5972,65.6242,65.5702,65.6242,212657.0
2019-04-17 15:50:00,72.87,72.95,72.84,72.89,376648.0,65.6152,65.6873,65.5882,65.6332,376648.0
2019-04-17 15:55:00,72.89,72.91,72.81,72.86,500990.0,65.6332,65.6513,65.5612,65.6062,500990.0
2019-04-18 09:30:00,73.64,74.35,73.49,74.11,730567.0,66.3086,66.9479,66.1735,66.7318,730567.0
2019-04-18 09:35:00,74.11,74.9,74.0,74.56,262675.0,66.7318,67.4431,66.6327,67.137,262675.0
2019-04-18 09:40:00,74.59,74.62,73.7,73.98,192918.0,67.164,67.191,66.3626,66.6147,192918.0
2019-04-18 09:45:00,73.97,74.41,73.89,73.98,286486.0,66.6057,67.0019,66.5337,66.6147,286486.0
2019-04-18 09:50:00,73.98,74.03,73.54,73.55,89187.0,66.6147,66.6598,66.2185,66.2275,89187.0
2019-04-18 09:55:00,73.54,73.59,72.75,72.97,151629.0,66.2185,66.2636,65.5072,65.7053,151629.0
2019-04-18 10:00:00,72.96,73.13,72.75,73.05,132068.0,65.6963,65.8494,65.5072,65.7773,132068.0
2019-04-18 10:05:00,73.05,73.24,72.99,73.08,87337.0,65.7773,65.9484,65.7233,65.8043,87337.0
2019-04-18 10:10:00,73.08,73.2,72.97,73.09,69254.0,65.8043,65.9124,65.7053,65.8133,69254.0
2019-04-18 10:15:00,73.1,73.28,73.01,73.03,84709.0,65.8223,65.9844,65.7413,65.7593,84709.0
2019-04-18 10:20:00,73.03,73.16,72.99,73.07,85757.0,65.7593,65.8764,65.7233,65.7953,85757.0
2019-04-18 10:25:00,73.06,73.07,72.79,72.88,138892.0,65.7863,65.7953,65.5432,65.6242,138892.0
2019-04-18 10:30:00,72.88,72.94,72.78,72.91,75731.0,65.6242,65.6783,65.5342,65.6513,75731.0
2019-04-18 10:35:00,72.92,73.0,72.76,72.76,80285.0,65.6603,65.7323,65.5162,65.5162,80285.0
2019-04-18 10:40:00,72.79,73.13,72.75,73.1,112669.0,65.5432,65.8494,65.5072,65.8223,112669.0
2019-04-18 10:45:00,73.09,73.46,73.08,73.46,84100.0,65.8133,66.1465,65.8043,66.1465,84100.0
2019-04-18 10:50:00,73.46,73.49,73.33,73.41,65764.0,66.1465,66.1735,66.0294,66.1015,65764.0
2019-04-18 10:55:00,73.4,73.63,73.26,73.55,174561.0,66.0925,66.2996,65.9664,66.2275,174561.0
2019-04-18 11:00:00,73.54,73.56,73.31,73.4,71514.0,66.2185,66.2365,66.0114,66.0925,71514.0
2019-04-18 11:05:00,73.4,73.4,73.22,73.3,70783.0,66.0925,66.0925,65.9304,66.0024,70783.0
2019-04-18 11:10:00,73.31,73.51,73.28,73.3,62725.0,66.0114,66.1915,65.9844,66.0024,62725.0
2019-04-18 11:15:00,73.3,73.32,72.86,72.92,82682.0,66.0024,66.0204,65.6062,65.6603,82682.0
2019-04-18 11:20:00,72.93,72.99,72.79,72.86,82488.0,65.6693,65.7233,65.5432,65.6062,82488.0
2019-04-18 11:25:00,72.85,73.04,72.76,72.97,106826.0,65.5972,65.7683,65.5162,65.7053,106826.0
2019-04-18 11:30:00,72.97,73.04,72.93,72.99,81050.0,65.7053,65.7683,65.6693,65.7233,81050.0
2019-04-18 11:35:00,73.01,73.14,72.98,73.13,76929.0,65.7413,65.8584,65.7143,65.8494,76929.0
2019-04-18 11:40:00,73.12,73.2,73.03,73.19,69465.0,65.8404,65.9124,65.7593,65.9034,69465.0
2019-04-18 11:45:00,73.18,73.29,73.17,73.23,114384.0,65.8944,65.9934,65.8854,65.9394,114384.0
2019-04-18 11:50:00,73.22,73.23,73.13,73.16,77945.0,65.9304,65.9394,65.8494,65.8764,77945.0
2019-04-18 11:55:00,73.17,73.18,73.01,73.1,47825.0,65.8854,65.8944,65.7413,65.8223,47825.0
2019-04-18 12:00:00,73.11,73.29,73.06,73.29,52558.0,65.8313,65.9934,65.7863,65.9934,52558.0
2019-04-18 12:05:00,73.28,73.33,73.23,73.31,46346.0,65.9844,66.0294,65.9394,66.0114,46346.0
2019-04-18 12:10:00,73.31,73.39,73.25,73.36,108737.0,66.0114,66.0835,65.9574,66.0565,108737.0
2019-04-18 12:15:00,73.37,73.51,73.36,73.51,38708.0,66.0655,66.1915,66.0565,66.1915,38708.0
2019-04-18 12:20:00,73.51,73.55,73.44,73.51,40205.0,66.1915,66.2275,66.1285,66.1915,40205.0
2019-04-18 12:25:00,73.51,73.53,73.47,73.5,62805.0,66.1915,66.2095,66.1555,66.1825,62805.0
2019-04-18 12:30:00,73.5,73.67,73.49,73.6,59350.0,66.1825,66.3356,66.1735,66.2726,59350.0
2019-04-18 12:35:00,73.61,73.65,73.49,73.5,35393.0,66.2816,66.3176,66.1735,66.1825,35393.0
2019-04-18 12:40:00,73.52,73.56,73.46,73.53,24975.0,66.2005,66.2365,66.1465,66.2095,24975.0
2019-04-18 12:45:00,73.52,73.64,73.51,73.64,47193.0,66.2005,66.3086,66.1915,66.3086,47193.0
2019-04-18 12:50:00,73.64,73.65,73.51,73.52,41448.0,66.3086,66.3176,66.1915,66.2005,41448.0
2019-04-18 12:55:00,73.52,73.54,73.35,73.36,57844.0,66.2005,66.2185,66.0475,66.0565,57844.0
2019-04-18 13:00:00,73.37,73.43,73.32,73.42,40689.0,66.0655,66.1195,66.0204,66.1105,40689.0
2019-04-18 13:05:00,73.41,73.42,73.35,73.41,50480.0,66.1015,66.1105,66.0475,66.1015,50480.0
2019-04-18 13:10:00,73.42,73.42,73.33,73.34,36815.0,66.1105,66.1105,66.0294,66.0384,36815.0
2019-04-18 13:15:00,73.34,73.38,73.33,73.36,46410.0,66.0384,66.0745,66.0294,66.0565,46410.0
2019-04-18 13:20:00,73.36,73.4,73.36,73.38,45299.0,66.0565,66.0925,66.0565,66.0745,45299.0
2019-04-18 13:25:00,73.38,73.5,73.38,73.48,57697.0,66.0745,66.1825,66.0745,66.1645,57697.0
2019-04-18 13:30:00,73.48,73.54,73.46,73.54,50600.0,66.1645,66.2185,66.1465,66.2185,50600.0
2019-04-18 13:35:00,73.54,73.54,73.47,73.49,81590.0,66.2185,66.2185,66.1555,66.1735,81590.0
2019-04-18 13:40:00,73.48,73.49,73.39,73.42,56637.0,66.1645,66.1735,66.0835,66.1105,56637.0
2019-04-18 13:45:00,73.42,73.58,73.42,73.55,31742.0,66.1105,66.2546,66.1105,66.2275,31742.0
2019-04-18 13:50:00,73.55,73.63,73.54,73.63,32592.0,66.2275,66.2996,66.2185,66.2996,32592.0
2019-04-18 13:55:00,73.62,73.72,73.62,73.72,42802.0,66.2906,66.3806,66.2906,66.3806,42802.0
2019-04-18 14:00:00,73.7,73.74,73.68,73.73,85613.0,66.3626,66.3986,66.3446,66.3896,85613.0
2019-04-18 14:05:00,73.73,73.77,73.71,73.77,60180.0,66.3896,66.4256,66.3716,66.4256,60180.0
2019-04-18 14:10:00,73.77,73.87,73.75,73.87,71327.0,66.4256,66.5157,66.4076,66.5157,71327.0
2019-04-18 14:15:00,73.87,73.92,73.71,73.71,48987.0,66.5157,66.5607,66.3716,66.3716,48987.0
2019-04-18 14:20:00,73.72,73.78,73.7,73.7,32381.0,66.3806,66.4346,66.3626,66.3626,32381.0
2019-04-18 14:25:00,73.7,73.75,73.63,73.7,56549.0,66.3626,66.4076,66.2996,66.3626,56549.0
2019-04-18 14:30:00,73.69,73.7,73.64,73.65,25697.0,66.3536,66.3626,66.3086,66.3176,25697.0
2019-04-18 14:35:00,73.65,73.7,73.63,73.65,33496.0,66.3176,66.3626,66.2996,66.3176,33496.0
2019-04-18 14:40:00,73.66,73.84,73.65,73.8,77031.0,66.3266,66.4887,66.3176,66.4527,77031.0
2019-04-18 14:45:00,73.8,73.81,73.68,73.7,90913.0,66.4527,66.4617,66.3446,66.3626,90913.0
2019-04-18 14:50:00,73.7,73.76,73.69,73.73,60728.0,66.3626,66.4166,66.3536,66.3896,60728.0
2019-04-18 14:55:00,73.73,73.78,73.72,73.78,44462.0,66.3896,66.4346,66.3806,66.4346,44462.0
2019-04-18 15:00:00,73.78,73.86,73.77,73.83,41710.0,66.4346,66.5067,66.4256,66.4797,41710.0
2019-04-18 15:05:00,73.83,73.84,73.75,73.76,37411.0,66.4797,66.4887,66.4076,66.4166,37411.0
2019-04-18 15:10:00,73.75,73.83,73.75,73.82,46848.0,66.4076,66.4797,66.4076,66.4707,46848.0
2019-04-18 15:15:00,73.83,73.88,73.81,73.87,45917.0,66.4797,66.5247,66.4617,66.5157,45917.0
2019-04-18 15:20:00,73.86,73.89,73.83,73.89,51342.0,66.5067,66.5337,66.4797,66.5337,51342.0
2019-04-18 15:25:00,73.89,73.9,73.85,73.88,44746.0,66.5337,66.5427,66.4977,66.5247,44746.0
2019-04-18 15:30:00,73.87,73.87,73.74,73.8,87674.0,66.5157,66.5157,66.3986,66.4527,87674.0
2019-04-18 15:35:00,73.81,73.82,73.73,73.77,78441.0,66.4617,66.4707,66.3896,66.4256,78441.0
2019-04-18 15:40:00,73.77,73.88,73.74,73.84,110425.0,66.4256,66.5247,66.3986,66.4887,110425.0
2019-04-18 15:45:00,73.83,73.94,73.83,73.94,110058.0,66.4797,66.5787,66.4797,66.5787,110058.0
2019-04-18 15:50:00,73.93,73.98,73.83,73.87,307858.0,66.5697,66.6147,66.4797,66.5157,307858.0
2019-04-18 15:55:00,73.86,73.94,73.86,73.9,336066.0,66.5067,66.5787,66.5067,66.5427,336066.0
2019-04-22 09:30:00,73.13,73.73,73.0,73.63,145847.0,65.8494,66.3896,65.7323,66.2996,145847.0
2019-04-22 09:35:00,73.62,73.62,73.17,73.34,78662.0,66.2906,66.2906,65.8854,66.0384,78662.0
2019-04-22 09:40:00,73.36,73.49,73.34,73.46,82949.0,66.0565,66.1735,66.0384,66.1465,82949.0
2019-04-22 09:45:00,73.44,73.95,73.41,73.87,87855.0,66.1285,66.5877,66.1015,66.5157,87855.0
2019-04-22 09:50:00,73.85,74.06,73.75,74.02,61423.0,66.4977,66.6868,66.4076,66.6507,61423.0
2019-04-22 09:55:00,74.01,74.14,73.93,74.13,70967.0,66.6417,66.7588,66.5697,66.7498,70967.0
2019-04-22 10:00:00,74.13,74.18,74.0,74.09,68044.0,66.7498,66.7948,66.6327,66.7138,68044.0
2019-04-22 10:05:00,74.08,74.16,73.83,73.95,61013.0,66.7048,66.7768,66.4797,66.5877,61013.0
2019-04-22 10:10:00,73.95,74.0,73.81,73.98,76897.0,66.5877,66.6327,66.4617,66.6147,76897.0
2019-04-22 10:15:00,73.99,74.09,73.9,74.06,80868.0,66.6237,66.7138,66.5427,66.6868,80868.0
2019-04-22 10:20:00,74.06,74.06,73.83,73.9,46800.0,66.6868,66.6868,66.4797,66.5427,46800.0
2019-04-22 10:25:00,73.91,73.98,73.84,73.85,26013.0,66.5517,66.6147,66.4887,66.4977,26013.0
2019-04-22 10:30:00,73.85,73.97,73.81,73.87,27482.0,66.4977,66.6057,66.4617,66.5157,27482.0
2019-04-22 10:35:00,73.87,73.89,73.65,73.66,32497.0,66.5157,66.5337,66.3176,66.3266,32497.0
2019-04-22 10:40:00,73.67,73.81,73.63,73.79,38505.0,66.3356,66.4617,66.2996,66.4436,38505.0
2019-04-22 10:45:00,73.78,73.79,73.71,73.73,40073.0,66.4346,66.4436,66.3716,66.3896,40073.0
2019-04-22 10:50:00,73.75,73.78,73.65,73.66,38172.0,66.4076,66.4346,66.3176,66.3266,38172.0
2019-04-22 10:55:00,73.66,73.78,73.65,73.73,34885.0,66.3266,66.4346,66.3176,66.3896,34885.0
2019-04-22 11:00:00,73.73,73.75,73.57,73.6,55773.0,66.3896,66.4076,66.2456,66.2726,55773.0
2019-04-22 11:05:00,73.59,73.62,73.56,73.57,28058.0,66.2636,66.2906,66.2365,66.2456,28058.0
2019-04-22 11:10:00,73.57,73.68,73.56,73.68,32415.0,66.2456,66.3446,66.2365,66.3446,32415.0
2019-04-22 11:15:00,73.67,73.69,73.61,73.66,23045.0,66.3356,66.3536,66.2816,66.3266,23045.0
2019-04-22 11:20:00,73.66,73.68,73.59,73.59,82803.0,66.3266,66.3446,66.2636,66.2636,82803.0
2019-04-22 11:25:00,73.59,73.59,73.45,73.49,28096.0,66.2636,66.2636,66.1375,66.1735,28096.0
2019-04-22 11:30:00,73.49,73.5,73.45,73.47,18862.0,66.1735,66.1825,66.1375,66.1555,18862.0
2019-04-22 11:35:00,73.46,73.54,73.43,73.53,22129.0,66.1465,66.2185,66.1195,66.2095,22129.0
2019-04-22 11:40:00,73.54,73.63,73.53,73.63,70555.0,66.2185,66.2996,66.2095,66.2996,70555.0
2019-04-22 11:45:00,73.61,73.61,73.53,73.58,20523.0,66.2816,66.2816,66.2095,66.2546,20523.0
2019-04-22 11:50:00,73.58,73.58,73.46,73.48,58597.0,66.2546,66.2546,66.1465,66.1645,58597.0
2019-04-22 11:55:00,73.48,73.6,73.48,73.56,63621.0,66.1645,66.2726,66.1645,66.2365,63621.0
2019-04-22 12:00:00,73.56,73.6,73.54,73.57,16194.0,66.2365,66.2726,66.2185,66.2456,16194.0
2019-04-22 12:05:00,73.57,73.6,73.54,73.59,16825.0,66.2456,66.2726,66.2185,66.2636,16825.0
2019-04-22 12:10:00,73.58,73.61,73.49,73.54,22173.0,66.2546,66.2816,66.1735,66.2185,22173.0
2019-04-22 12:15:00,73.54,73.59,73.52,73.54,24120.0,66.2185,66.2636,66.2005,66.2185,24120.0
2019-04-22 12:20:00,73.54,73.58,73.52,73.55,19814.0,66.2185,66.2546,66.2005,66.2275,19814.0
2019-04-22 12:25:00,73.56,73.62,73.54,73.59,48521.0,66.2365,66.2906,66.2185,66.2636,48521.0
2019-04-22 12:30:00,73.58,73.7,73.58,73.7,25413.0,66.2546,66.3626,66.2546,66.3626,25413.0
2019-04-22 12:35:00,73.69,73.69,73.63,73.66,16988.0,66.3536,66.3536,66.2996,66.3266,16988.0
2019-04-22 12:40:00,73.66,73.7,73.61,73.67,25145.0,66.3266,66.3626,66.2816,66.3356,25145.0
2019-04-22 12:45:00,73.67,73.73,73.62,73.73,63719.0,66.3356,66.3896,66.2906,66.3896,63719.0
2019-04-22 12:50:00,73.73,73.78,73.69,73.75,78875.0,66.3896,66.4346,66.3536,66.4076,78875.0
2019-04-22 12:55:00,73.76,73.88,73.76,73.85,29474.0,66.4166,66.5247,66.4166,66.4977,29474.0
2019-04-22 13:00:00,73.86,73.87,73.81,73.85,22808.0,66.5067,66.5157,66.4617,66.4977,22808.0
2019-04-22 13:05:00,73.85,73.85,73.79,73.79,30638.0,66.4977,66.4977,66.4436,66.4436,30638.0
2019-04-22 13:10:00,73.8,73.82,73.75,73.79,53610.0,66.4527,66.4707,66.4076,66.4436,53610.0
2019-04-22 13:15:00,73.79,73.84,73.78,73.79,24927.0,66.4436,66.4887,66.4346,66.4436,24927.0
2019-04-22 13:20:00,73.8,73.86,73.79,73.84,20398.0,66.4527,66.5067,66.4436,66.4887,20398.0
2019-04-22 13:25:00,73.83,73.86,73.75,73.78,31636.0,66.4797,66.5067,66.4076,66.4346,31636.0
2019-04-22 13:30:00,73.78,73.86,73.75,73.78,21439.0,66.4346,66.5067,66.4076,66.4346,21439.0
2019-04-22 13:35:00,73.77,73.84,73.77,73.83,78111.0,66.4256,66.4887,66.4256,66.4797,78111.0
2019-04-22 13:40:00,73.84,73.95,73.84,73.95,21879.0,66.4887,66.5877,66.4887,66.5877,21879.0
2019-04-22 13:45:00,73.95,74.05,73.94,74.04,29821.0,66.5877,66.6778,66.5787,66.6688,29821.0
2019-04-22 13:50:00,74.04,74.06,73.98,74.03,27012.0,66.6688,66.6868,66.6147,66.6598,27012.0
2019-04-22 13:55:00,74.03,74.07,74.01,74.07,16387.0,66.6598,66.6958,66.6417,66.6958,16387.0
2019-04-22 14:00:00,74.07,74.13,74.04,74.1,30280.0,66.6958,66.7498,66.6688,66.7228,30280.0
2019-04-22 14:05:00,74.08,74.11,74.03,74.07,60974.0,66.7048,66.7318,66.6598,66.6958,60974.0
2019-04-22 14:10:00,74.08,74.16,74.08,74.12,34882.0,66.7048,66.7768,66.7048,66.7408,34882.0
2019-04-22 14:15:00,74.12,74.27,74.1,74.26,99501.0,66.7408,66.8759,66.7228,66.8669,99501.0
2019-04-22 14:20:00,74.25,74.34,74.25,74.34,77054.0,66.8579,66.9389,66.8579,66.9389,77054.0
2019-04-22 14:25:00,74.34,74.41,74.32,74.39,44704.0,66.9389,67.0019,66.9209,66.9839,44704.0
2019-04-22 14:30:00,74.39,74.45,74.36,74.39,39200.0,66.9839,67.0379,66.9569,66.9839,39200.0
2019-04-22 14:35:00,74.39,74.39,74.34,74.37,53181.0,66.9839,66.9839,66.9389,66.9659,53181.0
2019-04-22 14:40:00,74.36,74.41,74.35,74.4,40715.0,66.9569,67.0019,66.9479,66.9929,40715.0
2019-04-22 14:45:00,74.4,74.49,74.4,74.48,42045.0,66.9929,67.074,66.9929,67.065,42045.0
2019-04-22 14:50:00,74.47,74.52,74.43,74.44,38114.0,67.0559,67.101,67.0199,67.0289,38114.0
2019-04-22 14:55:00,74.43,74.47,74.43,74.45,26101.0,67.0199,67.0559,67.0199,67.0379,26101.0
2019-04-22 15:00:00,74.45,74.48,74.41,74.41,37144.0,67.0379,67.065,67.0019,67.0019,37144.0
2019-04-22 15:05:00,74.41,74.46,74.4,74.46,47980.0,67.0019,67.0469,66.9929,67.0469,47980.0
2019-04-22 15:10:00,74.47,74.54,74.47,74.53,68537.0,67.0559,67.119,67.0559,67.11,68537.0
2019-04-22 15:15:00,74.52,74.56,74.51,74.53,47441.0,67.101,67.137,67.092,67.11,47441.0
2019-04-22 15:20:00,74.52,74.55,74.49,74.53,52188.0,67.101,67.128,67.074,67.11,52188.0
2019-04-22 15:25:00,74.53,74.55,74.4,74.4,65056.0,67.11,67.128,66.9929,66.9929,65056.0
2019-04-22 15:30:00,74.41,74.51,74.4,74.44,73596.0,67.0019,67.092,66.9929,67.0289,73596.0
2019-04-22 15:35:00,74.45,74.47,74.42,74.45,112348.0,67.0379,67.0559,67.0109,67.0379,112348.0
2019-04-22 15:40:00,74.46,74.49,74.45,74.47,110402.0,67.0469,67.074,67.0379,67.0559,110402.0
2019-04-22 15:45:00,74.46,74.54,74.44,74.5,77098.0,67.0469,67.119,67.0289,67.083,77098.0
2019-04-22 15:50:00,74.5,74.59,74.48,74.56,155041.0,67.083,67.164,67.065,67.137,155041.0
2019-04-22 15:55:00,74.56,74.6,74.49,74.51,338452.0,67.137,67.173,67.074,67.092,338452.0
2019-04-23 09:30:00,74.63,74.72,74.43,74.72,144209.0,67.2,67.2811,67.0199,67.2811,144209.0
2019-04-23 09:35:00,74.72,74.84,74.58,74.81,88536.0,67.2811,67.3891,67.155,67.3621,88536.0
2019-04-23 09:40:00,74.78,75.04,74.66,75.04,67979.0,67.3351,67.5692,67.227,67.5692,67979.0
2019-04-23 09:45:00,75.03,75.1,74.88,75.03,63171.0,67.5602,67.6232,67.4251,67.5602,63171.0
2019-04-23 09:50:00,75.03,75.33,75.02,75.28,89317.0,67.5602,67.8303,67.5512,67.7853,89317.0
2019-04-23 09:55:00,75.27,75.42,75.26,75.35,81828.0,67.7763,67.9114,67.7673,67.8483,81828.0
2019-04-23 10:00:00,75.35,75.39,75.09,75.3,114740.0,67.8483,67.8844,67.6142,67.8033,114740.0
2019-04-23 10:05:00,75.3,75.43,75.18,75.38,82083.0,67.8033,67.9204,67.6953,67.8754,82083.0
2019-04-23 10:10:00,75.38,75.64,75.38,75.61,93970.0,67.8754,68.1095,67.8754,68.0825,93970.0
2019-04-23 10:15:00,75.61,75.71,75.5,75.56,151508.0,68.0825,68.1725,67.9834,68.0374,151508.0
2019-04-23 10:20:00,75.56,75.77,75.55,75.7,156553.0,68.0374,68.2265,68.0284,68.1635,156553.0
2019-04-23 10:25:00,75.71,75.76,75.62,75.73,56244.0,68.1725,68.2175,68.0915,68.1905,56244.0
2019-04-23 10:30:00,75.73,75.84,75.68,75.75,134726.0,68.1905,68.2896,68.1455,68.2085,134726.0
2019-04-23 10:35:00,75.74,75.78,75.6,75.63,52850.0,68.1995,68.2355,68.0734,68.1005,52850.0
2019-04-23 10:40:00,75.63,75.68,75.53,75.55,36911.0,68.1005,68.1455,68.0104,68.0284,36911.0
2019-04-23 10:45:00,75.55,75.7,75.54,75.69,78571.0,68.0284,68.1635,68.0194,68.1545,78571.0
2019-04-23 10:50:00,75.7,75.79,75.63,75.75,55980.0,68.1635,68.2445,68.1005,68.2085,55980.0
2019-04-23 10:55:00,75.75,75.89,75.74,75.86,50984.0,68.2085,68.3346,68.1995,68.3076,50984.0
2019-04-23 11:00:00,75.86,76.08,75.84,76.0,175691.0,68.3076,68.5057,68.2896,68.4336,175691.0
2019-04-23 11:05:00,76.0,76.04,75.91,75.99,58761.0,68.4336,68.4696,68.3526,68.4246,58761.0
2019-04-23 11:10:00,76.0,76.04,75.94,76.04,66543.0,68.4336,68.4696,68.3796,68.4696,66543.0
2019-04-23 11:15:00,76.05,76.29,76.03,76.28,65207.0,68.4786,68.6948,68.4606,68.6857,65207.0
2019-04-23 11:20:00,76.28,76.37,76.18,76.36,59704.0,68.6857,68.7668,68.5957,68.7578,59704.0
2019-04-23 11:25:00,76.35,76.38,76.23,76.34,84916.0,68.7488,68.7758,68.6407,68.7398,84916.0
2019-04-23 11:30:00,76.33,76.34,76.15,76.15,49655.0,68.7308,68.7398,68.5687,68.5687,49655.0
2019-04-23 11:35:00,76.15,76.16,75.94,75.96,54399.0,68.5687,68.5777,68.3796,68.3976,54399.0
2019-04-23 11:40:00,75.97,75.97,75.86,75.87,47617.0,68.4066,68.4066,68.3076,68.3166,47617.0
2019-04-23 11:45:00,75.88,76.01,75.85,76.01,59305.0,68.3256,68.4426,68.2986,68.4426,59305.0
2019-04-23 11:50:00,76.01,76.02,75.91,75.92,32226.0,68.4426,68.4516,68.3526,68.3616,32226.0
2019-04-23 11:55:00,75.92,75.94,75.86,75.87,39789.0,68.3616,68.3796,68.3076,68.3166,39789.0
2019-04-23 12:00:00,75.88,76.0,75.88,75.97,52017.0,68.3256,68.4336,68.3256,68.4066,52017.0
2019-04-23 12:05:00,75.99,76.03,75.95,75.98,89367.0,68.4246,68.4606,68.3886,68.4156,89367.0
2019-04-23 12:10:00,75.97,75.97,75.9,75.93,39926.0,68.4066,68.4066,68.3436,68.3706,39926.0
2019-04-23 12:15:00,75.94,76.0,75.88,75.9,49267.0,68.3796,68.4336,68.3256,68.3436,49267.0
2019-04-23 12:20:00,75.91,75.91,75.83,75.89,36208.0,68.3526,68.3526,68.2806,68.3346,36208.0
2019-04-23 12:25:00,75.9,75.97,75.89,75.95,40953.0,68.3436,68.4066,68.3346,68.3886,40953.0
2019-04-23 12:30:00,75.95,75.99,75.87,75.87,60560.0,68.3886,68.4246,68.3166,68.3166,60560.0
2019-04-23 12:35:00,75.87,75.95,75.87,75.94,63176.0,68.3166,68.3886,68.3166,68.3796,63176.0
2019-04-23 12:40:00,75.95,75.95,75.85,75.86,31256.0,68.3886,68.3886,68.2986,68.3076,31256.0
2019-04-23 12:45:00,75.88,75.95,75.87,75.95,42513.0,68.3256,68.3886,68.3166,68.3886,42513.0
2019-04-23 12:50:00,75.95,76.05,75.92,76.01,45439.0,68.3886,68.4786,68.3616,68.4426,45439.0
2019-04-23 12:55:00,76.0,76.05,75.98,76.04,38626.0,68.4336,68.4786,68.4156,68.4696,38626.0
2019-04-23 13:00:00,76.05,76.08,76.0,76.08,50825.0,68.4786,68.5057,68.4336,68.5057,50825.0
2019-04-23 13:05:00,76.08,76.1,76.01,76.1,59191.0,68.5057,68.5237,68.4426,68.5237,59191.0
2019-04-23 13:10:00,76.1,76.13,76.04,76.05,61844.0,68.5237,68.5507,68.4696,68.4786,61844.0
2019-04-23 13:15:00,76.05,76.19,76.03,76.19,86740.0,68.4786,68.6047,68.4606,68.6047,86740.0
2019-04-23 13:20:00,76.18,76.19,76.06,76.07,50139.0,68.5957,68.6047,68.4877,68.4967,50139.0
2019-04-23 13:25:00,76.09,76.16,76.09,76.13,15796.0,68.5147,68.5777,68.5147,68.5507,15796.0
2019-04-23 13:30:00,76.13,76.16,76.11,76.12,23220.0,68.5507,68.5777,68.5327,68.5417,23220.0
2019-04-23 13:35:00,76.11,76.12,75.98,76.03,30573.0,68.5327,68.5417,68.4156,68.4606,30573.0
2019-04-23 13:40:00,76.02,76.03,75.97,75.98,14375.0,68.4516,68.4606,68.4066,68.4156,14375.0
2019-04-23 13:45:00,75.99,76.08,75.96,76.0,40812.0,68.4246,68.5057,68.3976,68.4336,40812.0
2019-04-23 13:50:00,75.99,76.01,75.98,76.0,21215.0,68.4246,68.4426,68.4156,68.4336,21215.0
2019-04-23 13:55:00,76.0,76.01,75.97,76.0,20976.0,68.4336,68.4426,68.4066,68.4336,20976.0
2019-04-23 14:00:00,76.0,76.0,75.93,76.0,26593.0,68.4336,68.4336,68.3706,68.4336,26593.0
2019-04-23 14:05:00,76.0,76.07,76.0,76.04,15520.0,68.4336,68.4967,68.4336,68.4696,15520.0
2019-04-23 14:10:00,76.03,76.12,76.03,76.11,28480.0,68.4606,68.5417,68.4606,68.5327,28480.0
2019-04-23 14:15:00,76.11,76.18,76.05,76.17,59804.0,68.5327,68.5957,68.4786,68.5867,59804.0
2019-04-23 14:20:00,76.17,76.19,76.12,76.15,36181.0,68.5867,68.6047,68.5417,68.5687,36181.0
2019-04-23 14:25:00,76.15,76.24,76.15,76.2,32338.0,68.5687,68.6497,68.5687,68.6137,32338.0
2019-04-23 14:30:00,76.2,76.26,76.18,76.25,34314.0,68.6137,68.6677,68.5957,68.6587,34314.0
2019-04-23 14:35:00,76.25,76.26,76.17,76.26,71219.0,68.6587,68.6677,68.5867,68.6677,71219.0
2019-04-23 14:40:00,76.25,76.32,76.23,76.28,48060.0,68.6587,68.7218,68.6407,68.6857,48060.0
2019-04-23 14:45:00,76.28,76.41,76.27,76.36,45516.0,68.6857,68.8028,68.6767,68.7578,45516.0
2019-04-23 14:50:00,76.35,76.35,76.25,76.27,38984.0,68.7488,68.7488,68.6587,68.6767,38984.0
2019-04-23 14:55:00,76.27,76.31,76.26,76.28,48482.0,68.6767,68.7128,68.6677,68.6857,48482.0
2019-04-23 15:00:00,76.28,76.36,76.23,76.3,93276.0,68.6857,68.7578,68.6407,68.7038,93276.0
2019-04-23 15:05:00,76.3,76.3,76.24,76.25,33012.0,68.7038,68.7038,68.6497,68.6587,33012.0
2019-04-23 15:10:00,76.25,76.26,76.14,76.17,40426.0,68.6587,68.6677,68.5597,68.5867,40426.0
2019-04-23 15:15:00,76.17,76.2,76.11,76.2,49476.0,68.5867,68.6137,68.5327,68.6137,49476.0
2019-04-23 15:20:00,76.19,76.22,76.12,76.14,49873.0,68.6047,68.6317,68.5417,68.5597,49873.0
2019-04-23 15:25:00,76.13,76.15,76.07,76.11,44461.0,68.5507,68.5687,68.4967,68.5327,44461.0
2019-04-23 15:30:00,76.12,76.13,76.04,76.06,57888.0,68.5417,68.5507,68.4696,68.4877,57888.0
2019-04-23 15:35:00,76.06,76.13,76.03,76.12,65564.0,68.4877,68.5507,68.4606,68.5417,65564.0
2019-04-23 15:40:00,76.12,76.12,76.05,76.08,73558.0,68.5417,68.5417,68.4786,68.5057,73558.0
2019-04-23 15:45:00,76.08,76.14,76.06,76.07,119467.0,68.5057,68.5597,68.4877,68.4967,119467.0
2019-04-23 15:50:00,76.07,76.13,76.06,76.06,178535.0,68.4967,68.5507,68.4877,68.4877,178535.0
2019-04-23 15:55:00,76.07,76.16,76.06,76.11,355205.0,68.4967,68.5777,68.4877,68.5327,355205.0
2019-04-24 09:30:00,76.05,76.09,75.67,75.8,142862.0,68.4786,68.5147,68.1365,68.2535,142862.0
2019-04-24 09:35:00,75.79,76.24,75.78,76.15,59402.0,68.2445,68.6497,68.2355,68.5687,59402.0
2019-04-24 09:40:00,76.17,76.18,75.8,75.84,149400.0,68.5867,68.5957,68.2535,68.2896,149400.0
2019-04-24 09:45:00,75.82,75.91,75.68,75.76,48384.0,68.2715,68.3526,68.1455,68.2175,48384.0
2019-04-24 09:50:00,75.77,75.93,75.74,75.91,97902.0,68.2265,68.3706,68.1995,68.3526,97902.0
2019-04-24 09:55:00,75.9,76.01,75.82,75.99,107051.0,68.3436,68.4426,68.2715,68.4246,107051.0
2019-04-24 10:00:00,75.95,76.08,75.92,76.02,20243.0,68.3886,68.5057,68.3616,68.4516,20243.0
2019-04-24 10:05:00,76.03,76.17,75.99,75.99,38566.0,68.4606,68.5867,68.4246,68.4246,38566.0
2019-04-24 10:10:00,76.02,76.32,76.0,76.3,56000.0,68.4516,68.7218,68.4336,68.7038,56000.0
2019-04-24 10:15:00,76.3,76.35,76.2,76.32,88504.0,68.7038,68.7488,68.6137,68.7218,88504.0
2019-04-24 10:20:00,76.33,76.35,76.11,76.12,70395.0,68.7308,68.7488,68.5327,68.5417,70395.0
2019-04-24 10:25:00,76.14,76.29,76.14,76.22,36329.0,68.5597,68.6948,68.5597,68.6317,36329.0
2019-04-24 10:30:00,76.23,76.37,76.17,76.33,35265.0,68.6407,68.7668,68.5867,68.7308,35265.0
2019-04-24 10:35:00,76.32,76.38,76.18,76.25,63058.0,68.7218,68.7758,68.5957,68.6587,63058.0
2019-04-24 10:40:00,76.24,76.38,76.18,76.28,92645.0,68.6497,68.7758,68.5957,68.6857,92645.0
2019-04-24 10:45:00,76.27,76.52,76.26,76.52,109350.0,68.6767,68.9019,68.6677,68.9019,109350.0
2019-04-24 10:50:00,76.5,76.58,76.44,76.54,51891.0,68.8838,68.9559,68.8298,68.9199,51891.0
2019-04-24 10:55:00,76.55,76.64,76.45,76.6,40551.0,68.9289,69.0099,68.8388,68.9739,40551.0
2019-04-24 11:00:00,76.63,76.67,76.48,76.49,30390.0,69.0009,69.0369,68.8658,68.8748,30390.0
2019-04-24 11:05:00,76.49,76.57,76.44,76.49,60494.0,68.8748,68.9469,68.8298,68.8748,60494.0
2019-04-24 11:10:00,76.49,76.6,76.45,76.57,45411.0,68.8748,68.9739,68.8388,68.9469,45411.0
2019-04-24 11:15:00,76.57,76.67,76.56,76.67,49692.0,68.9469,69.0369,68.9379,69.0369,49692.0
2019-04-24 11:20:00,76.67,76.74,76.64,76.68,48672.0,69.0369,69.1,69.0099,69.0459,48672.0
2019-04-24 11:25:00,76.66,76.74,76.62,76.72,62306.0,69.0279,69.1,68.9919,69.0819,62306.0
2019-04-24 11:30:00,76.72,76.83,76.72,76.77,45294.0,69.0819,69.181,69.0819,69.127,45294.0
2019-04-24 11:35:00,76.78,76.85,76.72,76.77,49351.0,69.136,69.199,69.0819,69.127,49351.0
2019-04-24 11:40:00,76.78,76.87,76.73,76.73,32613.0,69.136,69.217,69.0909,69.0909,32613.0
2019-04-24 11:45:00,76.72,76.78,76.66,76.66,34893.0,69.0819,69.136,69.0279,69.0279,34893.0
2019-04-24 11:50:00,76.65,76.66,76.47,76.64,65495.0,69.0189,69.0279,68.8568,69.0099,65495.0
2019-04-24 11:55:00,76.65,76.67,76.51,76.52,20094.0,69.0189,69.0369,68.8929,68.9019,20094.0
2019-04-24 12:00:00,76.52,76.59,76.47,76.49,31417.0,68.9019,68.9649,68.8568,68.8748,31417.0
2019-04-24 12:05:00,76.5,76.51,76.38,76.49,24540.0,68.8838,68.8929,68.7758,68.8748,24540.0
2019-04-24 12:10:00,76.49,76.51,76.42,76.44,33620.0,68.8748,68.8929,68.8118,68.8298,33620.0
2019-04-24 12:15:00,76.44,76.51,76.44,76.47,28741.0,68.8298,68.8929,68.8298,68.8568,28741.0
2019-04-24 12:20:00,76.47,76.59,76.47,76.55,37113.0,68.8568,68.9649,68.8568,68.9289,37113.0
2019-04-24 12:25:00,76.56,76.68,76.55,76.61,65872.0,68.9379,69.0459,68.9289,68.9829,65872.0
2019-04-24 12:30:00,76.61,76.73,76.61,76.67,30755.0,68.9829,69.0909,68.9829,69.0369,30755.0
2019-04-24 12:35:00,76.68,76.73,76.6,76.62,36763.0,69.0459,69.0909,68.9739,68.9919,36763.0
2019-04-24 12:40:00,76.61,76.64,76.54,76.56,45247.0,68.9829,69.0099,68.9199,68.9379,45247.0
2019-04-24 12:45:00,76.56,76.6,76.55,76.55,24920.0,68.9379,68.9739,68.9289,68.9289,24920.0
2019-04-24 12:50:00,76.55,76.56,76.47,76.52,48318.0,68.9289,68.9379,68.8568,68.9019,48318.0
2019-04-24 12:55:00,76.51,76.51,76.37,76.41,27066.0,68.8929,68.8929,68.7668,68.8028,27066.0
2019-04-24 13:00:00,76.43,76.53,76.42,76.48,37665.0,68.8208,68.9109,68.8118,68.8658,37665.0
2019-04-24 13:05:00,76.48,76.5,76.42,76.5,21239.0,68.8658,68.8838,68.8118,68.8838,21239.0
2019-04-24 13:10:00,76.5,76.51,76.43,76.43,12373.0,68.8838,68.8929,68.8208,68.8208,12373.0
2019-04-24 13:15:00,76.44,76.53,76.43,76.51,26041.0,68.8298,68.9109,68.8208,68.8929,26041.0
2019-04-24 13:20:00,76.51,76.57,76.45,76.55,27334.0,68.8929,68.9469,68.8388,68.9289,27334.0
2019-04-24 13:25:00,76.57,76.57,76.5,76.55,28183.0,68.9469,68.9469,68.8838,68.9289,28183.0
2019-04-24 13:30:00,76.53,76.58,76.53,76.56,19161.0,68.9109,68.9559,68.9109,68.9379,19161.0
2019-04-24 13:35:00,76.57,76.6,76.54,76.56,26677.0,68.9469,68.9739,68.9199,68.9379,26677.0
2019-04-24 13:40:00,76.56,76.63,76.55,76.6,25534.0,68.9379,69.0009,68.9289,68.9739,25534.0
2019-04-24 13:45:00,76.61,76.65,76.58,76.64,22057.0,68.9829,69.0189,68.9559,69.0099,22057.0
2019-04-24 13:50:00,76.64,76.72,76.62,76.7,30949.0,69.0099,69.0819,68.9919,69.0639,30949.0
2019-04-24 13:55:00,76.7,76.72,76.62,76.62,73395.0,69.0639,69.0819,68.9919,68.9919,73395.0
2019-04-24 14:00:00,76.63,76.65,76.59,76.64,50285.0,69.0009,69.0189,68.9649,69.0099,50285.0
2019-04-24 14:05:00,76.65,76.7,76.64,76.68,33698.0,69.0189,69.0639,69.0099,69.0459,33698.0
2019-04-24 14:10:00,76.67,76.74,76.65,76.74,33776.0,69.0369,69.1,69.0189,69.1,33776.0
2019-04-24 14:15:00,76.74,76.75,76.67,76.7,55620.0,69.1,69.109,69.0369,69.0639,55620.0
2019-04-24 14:20:00,76.7,76.74,76.69,76.71,27364.0,69.0639,69.1,69.0549,69.0729,27364.0
2019-04-24 14:25:00,76.72,76.8,76.7,76.77,68023.0,69.0819,69.154,69.0639,69.127,68023.0
2019-04-24 14:30:00,76.77,76.77,76.7,76.72,37578.0,69.127,69.127,69.0639,69.0819,37578.0
2019-04-24 14:35:00,76.72,76.73,76.66,76.7,66212.0,69.0819,69.0909,69.0279,69.0639,66212.0
2019-04-24 14:40:00,76.7,76.72,76.69,76.71,46100.0,69.0639,69.0819,69.0549,69.0729,46100.0
2019-04-24 14:45:00,76.7,76.71,76.68,76.7,57475.0,69.0639,69.0729,69.0459,69.0639,57475.0
2019-04-24 14:50:00,76.7,76.73,76.68,76.72,38001.0,69.0639,69.0909,69.0459,69.0819,38001.0
2019-04-24 14:55:00,76.71,76.73,76.68,76.72,23838.0,69.0729,69.0909,69.0459,69.0819,23838.0
2019-04-24 15:00:00,76.72,76.77,76.71,76.73,35672.0,69.0819,69.127,69.0729,69.0909,35672.0
2019-04-24 15:05:00,76.74,76.77,76.71,76.77,27779.0,69.1,69.127,69.0729,69.127,27779.0
2019-04-24 15:10:00,76.77,76.77,76.69,76.7,39579.0,69.127,69.127,69.0549,69.0639,39579.0
2019-04-24 15:15:00,76.7,76.76,76.66,76.76,43509.0,69.0639,69.118,69.0279,69.118,43509.0
2019-04-24 15:20:00,76.77,76.79,76.73,76.73,35861.0,69.127,69.145,69.0909,69.0909,35861.0
2019-04-24 15:25:00,76.73,76.76,76.7,76.73,42481.0,69.0909,69.118,69.0639,69.0909,42481.0
2019-04-24 15:30:00,76.74,76.76,76.68,76.7,43717.0,69.1,69.118,69.0459,69.0639,43717.0
2019-04-24 15:35:00,76.7,76.73,76.69,76.7,48058.0,69.0639,69.0909,69.0549,69.0639,48058.0
2019-04-24 15:40:00,76.7,76.77,76.69,76.76,98089.0,69.0639,69.127,69.0549,69.118,98089.0
2019-04-24 15:45:00,76.76,76.78,76.7,76.71,69935.0,69.118,69.136,69.0639,69.0729,69935.0
2019-04-24 15:50:00,76.71,76.72,76.66,76.72,200383.0,69.0729,69.0819,69.0279,69.0819,200383.0
2019-04-24 15:55:00,76.71,76.76,76.69,76.74,503073.0,69.0729,69.118,69.0549,69.1,503073.0
2019-04-25 09:30:00,76.65,76.7,76.53,76.7,4766.0,69.0189,69.0639,68.9109,69.0639,4766.0
2019-04-25 09:35:00,76.52,76.74,76.37,76.74,276939.0,68.9019,69.1,68.7668,69.1,276939.0
2019-04-25 09:40:00,76.69,76.94,76.68,76.8,101555.0,69.0549,69.28,69.0459,69.154,101555.0
2019-04-25 09:45:00,76.8,76.95,76.75,76.8,42029.0,69.154,69.289,69.109,69.154,42029.0
2019-04-25 09:50:00,76.79,76.97,76.74,76.94,68884.0,69.145,69.3071,69.1,69.28,68884.0
2019-04-25 09:55:00,76.91,77.26,76.91,77.26,140012.0,69.253,69.5682,69.253,69.5682,140012.0
2019-04-25 10:00:00,77.26,77.38,77.18,77.37,86396.0,69.5682,69.6762,69.4961,69.6672,86396.0
2019-04-25 10:05:00,77.38,77.41,77.23,77.29,47656.0,69.6762,69.7032,69.5412,69.5952,47656.0
2019-04-25 10:10:00,77.28,77.32,76.91,76.96,78546.0,69.5862,69.6222,69.253,69.2981,78546.0
2019-04-25 10:15:00,76.96,77.26,76.87,77.25,59247.0,69.2981,69.5682,69.217,69.5592,59247.0
2019-04-25 10:20:00,77.25,77.27,77.12,77.24,54339.0,69.5592,69.5772,69.4421,69.5502,54339.0
2019-04-25 10:25:00,77.24,77.33,77.15,77.17,59899.0,69.5502,69.6312,69.4691,69.4871,59899.0
2019-04-25 10:30:00,77.17,77.23,77.01,77.12,43361.0,69.4871,69.5412,69.3431,69.4421,43361.0
2019-04-25 10:35:00,77.13,77.31,77.12,77.27,53402.0,69.4511,69.6132,69.4421,69.5772,53402.0
2019-04-25 10:40:00,77.27,77.37,77.24,77.31,41079.0,69.5772,69.6672,69.5502,69.6132,41079.0
2019-04-25 10:45:00,77.31,77.36,77.14,77.23,49171.0,69.6132,69.6582,69.4601,69.5412,49171.0
2019-04-25 10:50:00,77.23,77.25,77.16,77.19,33926.0,69.5412,69.5592,69.4781,69.5052,33926.0
2019-04-25 10:55:00,77.19,77.32,77.17,77.31,46224.0,69.5052,69.6222,69.4871,69.6132,46224.0
2019-04-25 11:00:00,77.31,77.43,77.29,77.41,57136.0,69.6132,69.7213,69.5952,69.7032,57136.0
2019-04-25 11:05:00,77.42,77.46,77.19,77.21,37362.0,69.7123,69.7483,69.5052,69.5232,37362.0
2019-04-25 11:10:00,77.19,77.21,77.09,77.13,39851.0,69.5052,69.5232,69.4151,69.4511,39851.0
2019-04-25 11:15:00,77.14,77.17,77.06,77.12,33507.0,69.4601,69.4871,69.3881,69.4421,33507.0
2019-04-25 11:20:00,77.12,77.14,77.09,77.1,29215.0,69.4421,69.4601,69.4151,69.4241,29215.0
2019-04-25 11:25:00,77.13,77.27,77.13,77.23,32103.0,69.4511,69.5772,69.4511,69.5412,32103.0
2019-04-25 11:30:00,77.24,77.36,77.24,77.31,32877.0,69.5502,69.6582,69.5502,69.6132,32877.0
2019-04-25 11:35:00,77.31,77.43,77.3,77.37,36068.0,69.6132,69.7213,69.6042,69.6672,36068.0
2019-04-25 11:40:00,77.37,77.46,77.33,77.44,111625.0,69.6672,69.7483,69.6312,69.7303,111625.0
2019-04-25 11:45:00,77.46,77.47,77.37,77.37,69575.0,69.7483,69.7573,69.6672,69.6672,69575.0
2019-04-25 11:50:00,77.38,77.42,77.31,77.34,29466.0,69.6762,69.7123,69.6132,69.6402,29466.0
2019-04-25 11:55:00,77.34,77.34,77.27,77.29,28930.0,69.6402,69.6402,69.5772,69.5952,28930.0
2019-04-25 12:00:00,77.28,77.36,77.28,77.32,32115.0,69.5862,69.6582,69.5862,69.6222,32115.0
2019-04-25 12:05:00,77.31,77.32,77.26,77.29,41522.0,69.6132,69.6222,69.5682,69.5952,41522.0
2019-04-25 12:10:00,77.29,77.41,77.28,77.41,28895.0,69.5952,69.7032,69.5862,69.7032,28895.0
2019-04-25 12:15:00,77.41,77.45,77.33,77.34,30209.0,69.7032,69.7393,69.6312,69.6402,30209.0
2019-04-25 12:20:00,77.34,77.35,77.26,77.29,27919.0,69.6402,69.6492,69.5682,69.5952,27919.0
2019-04-25 12:25:00,77.28,77.36,77.27,77.28,69470.0,69.5862,69.6582,69.5772,69.5862,69470.0
2019-04-25 12:30:00,77.28,77.33,77.26,77.29,38394.0,69.5862,69.6312,69.5682,69.5952,38394.0
2019-04-25 12:35:00,77.29,77.36,77.26,77.29,32599.0,69.5952,69.6582,69.5682,69.5952,32599.0
2019-04-25 12:40:00,77.31,77.33,77.27,77.3,23593.0,69.6132,69.6312,69.5772,69.6042,23593.0
2019-04-25 12:45:00,77.3,77.39,77.29,77.39,22131.0,69.6042,69.6852,69.5952,69.6852,22131.0
2019-04-25 12:50:00,77.39,77.42,77.31,77.34,25699.0,69.6852,69.7123,69.6132,69.6402,25699.0
2019-04-25 12:55:00,77.35,77.37,77.3,77.31,20225.0,69.6492,69.6672,69.6042,69.6132,20225.0
2019-04-25 13:00:00,77.32,77.32,77.23,77.23,16644.0,69.6222,69.6222,69.5412,69.5412,16644.0
2019-04-25 13:05:00,77.22,77.32,77.21,77.31,47840.0,69.5322,69.6222,69.5232,69.6132,47840.0
2019-04-25 13:10:00,77.31,77.32,77.26,77.29,38542.0,69.6132,69.6222,69.5682,69.5952,38542.0
2019-04-25 13:15:00,77.29,77.3,77.24,77.24,50101.0,69.5952,69.6042,69.5502,69.5502,50101.0
2019-04-25 13:20:00,77.25,77.29,77.2,77.21,23684.0,69.5592,69.5952,69.5142,69.5232,23684.0
2019-04-25 13:25:00,77.2,77.23,77.16,77.23,27676.0,69.5142,69.5412,69.4781,69.5412,27676.0
2019-04-25 13:30:00,77.23,77.45,77.22,77.44,46205.0,69.5412,69.7393,69.5322,69.7303,46205.0
2019-04-25 13:35:00,77.43,77.47,77.4,77.41,22884.0,69.7213,69.7573,69.6942,69.7032,22884.0
2019-04-25 13:40:00,77.4,77.42,77.37,77.41,28326.0,69.6942,69.7123,69.6672,69.7032,28326.0
2019-04-25 13:45:00,77.41,77.45,77.4,77.44,33399.0,69.7032,69.7393,69.6942,69.7303,33399.0
2019-04-25 13:50:00,77.44,77.45,77.37,77.41,37142.0,69.7303,69.7393,69.6672,69.7032,37142.0
2019-04-25 13:55:00,77.4,77.5,77.39,77.47,23890.0,69.6942,69.7843,69.6852,69.7573,23890.0
2019-04-25 14:00:00,77.47,77.64,77.47,77.61,41899.0,69.7573,69.9104,69.7573,69.8833,41899.0
2019-04-25 14:05:00,77.62,77.65,77.58,77.58,33178.0,69.8923,69.9194,69.8563,69.8563,33178.0
2019-04-25 14:10:00,77.58,77.67,77.57,77.67,40287.0,69.8563,69.9374,69.8473,69.9374,40287.0
2019-04-25 14:15:00,77.67,77.73,77.67,77.72,24762.0,69.9374,69.9914,69.9374,69.9824,24762.0
2019-04-25 14:20:00,77.72,77.74,77.68,77.71,52394.0,69.9824,70.0004,69.9464,69.9734,52394.0
2019-04-25 14:25:00,77.72,77.73,77.64,77.73,63710.0,69.9824,69.9914,69.9104,69.9914,63710.0
2019-04-25 14:30:00,77.73,77.93,77.72,77.93,56713.0,69.9914,70.1715,69.9824,70.1715,56713.0
2019-04-25 14:35:00,77.93,78.05,77.92,77.99,98326.0,70.1715,70.2795,70.1625,70.2255,98326.0
2019-04-25 14:40:00,77.98,78.07,77.9,77.9,59510.0,70.2165,70.2975,70.1445,70.1445,59510.0
2019-04-25 14:45:00,77.9,77.92,77.78,77.79,39205.0,70.1445,70.1625,70.0364,70.0454,39205.0
2019-04-25 14:50:00,77.79,77.96,77.78,77.95,40198.0,70.0454,70.1985,70.0364,70.1895,40198.0
2019-04-25 14:55:00,77.94,78.0,77.91,77.98,42649.0,70.1805,70.2345,70.1535,70.2165,42649.0
2019-04-25 15:00:00,77.97,77.99,77.89,77.89,47005.0,70.2075,70.2255,70.1355,70.1355,47005.0
2019-04-25 15:05:00,77.88,77.94,77.86,77.91,36630.0,70.1265,70.1805,70.1084,70.1535,36630.0
2019-04-25 15:10:00,77.9,77.91,77.76,77.78,37031.0,70.1445,70.1535,70.0184,70.0364,37031.0
2019-04-25 15:15:00,77.79,77.9,77.79,77.9,46053.0,70.0454,70.1445,70.0454,70.1445,46053.0
2019-04-25 15:20:00,77.9,77.96,77.87,77.92,47726.0,70.1445,70.1985,70.1175,70.1625,47726.0
2019-04-25 15:25:00,77.92,77.95,77.91,77.95,55369.0,70.1625,70.1895,70.1535,70.1895,55369.0
2019-04-25 15:30:00,77.95,77.99,77.92,77.92,83851.0,70.1895,70.2255,70.1625,70.1625,83851.0
2019-04-25 15:35:00,77.92,78.02,77.92,78.01,97037.0,70.1625,70.2525,70.1625,70.2435,97037.0
2019-04-25 15:40:00,78.01,78.04,77.98,78.04,81663.0,70.2435,70.2705,70.2165,70.2705,81663.0
2019-04-25 15:45:00,78.04,78.18,78.03,78.12,184273.0,70.2705,70.3966,70.2615,70.3426,184273.0
2019-04-25 15:50:00,78.12,78.15,78.06,78.06,178786.0,70.3426,70.3696,70.2885,70.2885,178786.0
2019-04-25 15:55:00,78.05,78.17,78.05,78.11,446391.0,70.2795,70.3876,70.2795,70.3336,446391.0
2019-04-26 09:30:00,78.46,78.46,78.29,78.43,105239.0,70.6487,70.6487,70.4956,70.6217,105239.0
2019-04-26 09:35:00,78.44,78.44,77.82,77.93,71623.0,70.6307,70.6307,70.0724,70.1715,71623.0
2019-04-26 09:40:00,77.95,78.05,77.85,78.02,36692.0,70.1895,70.2795,70.0994,70.2525,36692.0
2019-04-26 09:45:00,78.0,78.09,77.84,77.89,36108.0,70.2345,70.3156,70.0904,70.1355,36108.0
2019-04-26 09:50:00,77.86,77.9,77.53,77.6,39445.0,70.1084,70.1445,69.8113,69.8743,39445.0
2019-04-26 09:55:00,77.59,77.97,77.56,77.94,41470.0,69.8653,70.2075,69.8383,70.1805,41470.0
2019-04-26 10:00:00,77.91,78.03,77.63,77.76,45895.0,70.1535,70.2615,69.9013,70.0184,45895.0
2019-04-26 10:05:00,77.79,77.84,77.72,77.84,34893.0,70.0454,70.0904,69.9824,70.0904,34893.0
2019-04-26 10:10:00,77.81,77.81,77.68,77.79,20713.0,70.0634,70.0634,69.9464,70.0454,20713.0
2019-04-26 10:15:00,77.82,77.83,77.75,77.8,15386.0,70.0724,70.0814,70.0094,70.0544,15386.0
2019-04-26 10:20:00,77.81,78.02,77.8,77.99,21157.0,70.0634,70.2525,70.0544,70.2255,21157.0
2019-04-26 10:25:00,78.0,78.05,77.96,78.03,18949.0,70.2345,70.2795,70.1985,70.2615,18949.0
2019-04-26 10:30:00,78.02,78.07,77.94,77.99,33837.0,70.2525,70.2975,70.1805,70.2255,33837.0
2019-04-26 10:35:00,77.98,78.08,77.94,78.07,67009.0,70.2165,70.3065,70.1805,70.2975,67009.0
2019-04-26 10:40:00,78.08,78.11,78.0,78.0,46970.0,70.3065,70.3336,70.2345,70.2345,46970.0
2019-04-26 10:45:00,78.0,78.04,77.97,78.0,22126.0,70.2345,70.2705,70.2075,70.2345,22126.0
2019-04-26 10:50:00,78.0,78.1,77.99,78.06,18614.0,70.2345,70.3246,70.2255,70.2885,18614.0
2019-04-26 10:55:00,78.06,78.09,77.95,77.97,24072.0,70.2885,70.3156,70.1895,70.2075,24072.0
2019-04-26 11:00:00,77.98,78.05,77.91,77.91,37078.0,70.2165,70.2795,70.1535,70.1535,37078.0
2019-04-26 11:05:00,77.92,77.92,77.83,77.89,42230.0,70.1625,70.1625,70.0814,70.1355,42230.0
2019-04-26 11:10:00,77.89,78.01,77.88,77.95,38888.0,70.1355,70.2435,70.1265,70.1895,38888.0
2019-04-26 11:15:00,77.95,78.09,77.95,78.05,34694.0,70.1895,70.3156,70.1895,70.2795,34694.0
2019-04-26 11:20:00,78.04,78.11,78.04,78.08,22880.0,70.2705,70.3336,70.2705,70.3065,22880.0
2019-04-26 11:25:00,78.08,78.1,78.04,78.07,27292.0,70.3065,70.3246,70.2705,70.2975,27292.0
2019-04-26 11:30:00,78.08,78.18,78.05,78.18,56284.0,70.3065,70.3966,70.2795,70.3966,56284.0
2019-04-26 11:35:00,78.17,78.18,78.06,78.06,33615.0,70.3876,70.3966,70.2885,70.2885,33615.0
2019-04-26 11:40:00,78.06,78.12,78.06,78.12,30313.0,70.2885,70.3426,70.2885,70.3426,30313.0
2019-04-26 11:45:00,78.12,78.14,78.05,78.11,27507.0,70.3426,70.3606,70.2795,70.3336,27507.0
2019-04-26 11:50:00,78.12,78.31,78.1,78.27,45689.0,70.3426,70.5136,70.3246,70.4776,45689.0
2019-04-26 11:55:00,78.27,78.32,78.15,78.17,26717.0,70.4776,70.5227,70.3696,70.3876,26717.0
2019-04-26 12:00:00,78.17,78.18,78.12,78.16,25600.0,70.3876,70.3966,70.3426,70.3786,25600.0
2019-04-26 12:05:00,78.16,78.29,78.16,78.26,23220.0,70.3786,70.4956,70.3786,70.4686,23220.0
2019-04-26 12:10:00,78.28,78.31,78.26,78.27,20920.0,70.4866,70.5136,70.4686,70.4776,20920.0
2019-04-26 12:15:00,78.27,78.3,78.24,78.28,38238.0,70.4776,70.5046,70.4506,70.4866,38238.0
2019-04-26 12:20:00,78.29,78.46,78.28,78.42,37211.0,70.4956,70.6487,70.4866,70.6127,37211.0
2019-04-26 12:25:00,78.42,78.42,78.29,78.29,18694.0,70.6127,70.6127,70.4956,70.4956,18694.0
2019-04-26 12:30:00,78.3,78.34,78.29,78.31,18436.0,70.5046,70.5407,70.4956,70.5136,18436.0
2019-04-26 12:35:00,78.31,78.32,78.23,78.23,17612.0,70.5136,70.5227,70.4416,70.4416,17612.0
2019-04-26 12:40:00,78.23,78.23,78.14,78.14,29226.0,70.4416,70.4416,70.3606,70.3606,29226.0
2019-04-26 12:45:00,78.13,78.13,78.08,78.13,15985.0,70.3516,70.3516,70.3065,70.3516,15985.0
2019-04-26 12:50:00,78.13,78.17,78.11,78.15,14557.0,70.3516,70.3876,70.3336,70.3696,14557.0
2019-04-26 12:55:00,78.16,78.18,78.13,78.13,8156.0,70.3786,70.3966,70.3516,70.3516,8156.0
2019-04-26 13:00:00,78.13,78.14,78.04,78.06,23523.0,70.3516,70.3606,70.2705,70.2885,23523.0
2019-04-26 13:05:00,78.06,78.07,78.03,78.06,26925.0,70.2885,70.2975,70.2615,70.2885,26925.0
2019-04-26 13:10:00,78.06,78.12,78.03,78.12,21007.0,70.2885,70.3426,70.2615,70.3426,21007.0
2019-04-26 13:15:00,78.13,78.17,78.12,78.16,19204.0,70.3516,70.3876,70.3426,70.3786,19204.0
2019-04-26 13:20:00,78.16,78.17,78.06,78.08,22687.0,70.3786,70.3876,70.2885,70.3065,22687.0
2019-04-26 13:25:00,78.07,78.13,78.06,78.12,12319.0,70.2975,70.3516,70.2885,70.3426,12319.0
2019-04-26 13:30:00,78.12,78.15,78.1,78.11,27154.0,70.3426,70.3696,70.3246,70.3336,27154.0
2019-04-26 13:35:00,78.11,78.13,78.04,78.08,18828.0,70.3336,70.3516,70.2705,70.3065,18828.0
2019-04-26 13:40:00,78.08,78.08,77.96,77.98,16213.0,70.3065,70.3065,70.1985,70.2165,16213.0
2019-04-26 13:45:00,77.99,78.07,77.98,78.01,83903.0,70.2255,70.2975,70.2165,70.2435,83903.0
2019-04-26 13:50:00,78.01,78.06,77.96,78.05,28479.0,70.2435,70.2885,70.1985,70.2795,28479.0
2019-04-26 13:55:00,78.06,78.13,78.04,78.11,19463.0,70.2885,70.3516,70.2705,70.3336,19463.0
2019-04-26 14:00:00,78.13,78.15,78.04,78.14,26828.0,70.3516,70.3696,70.2705,70.3606,26828.0
2019-04-26 14:05:00,78.14,78.28,78.14,78.26,21575.0,70.3606,70.4866,70.3606,70.4686,21575.0
2019-04-26 14:10:00,78.25,78.25,78.14,78.21,19937.0,70.4596,70.4596,70.3606,70.4236,19937.0
2019-04-26 14:15:00,78.22,78.26,78.16,78.19,17937.0,70.4326,70.4686,70.3786,70.4056,17937.0
2019-04-26 14:20:00,78.19,78.2,78.13,78.15,33308.0,70.4056,70.4146,70.3516,70.3696,33308.0
2019-04-26 14:25:00,78.17,78.18,78.1,78.12,17215.0,70.3876,70.3966,70.3246,70.3426,17215.0
2019-04-26 14:30:00,78.11,78.17,78.1,78.17,27733.0,70.3336,70.3876,70.3246,70.3876,27733.0
2019-04-26 14:35:00,78.18,78.25,78.15,78.25,21066.0,70.3966,70.4596,70.3696,70.4596,21066.0
2019-04-26 14:40:00,78.26,78.32,78.24,78.31,29294.0,70.4686,70.5227,70.4506,70.5136,29294.0
2019-04-26 14:45:00,78.32,78.33,78.27,78.28,22143.0,70.5227,70.5317,70.4776,70.4866,22143.0
2019-04-26 14:50:00,78.29,78.31,78.25,78.27,19933.0,70.4956,70.5136,70.4596,70.4776,19933.0
2019-04-26 14:55:00,78.27,78.27,78.2,78.26,13216.0,70.4776,70.4776,70.4146,70.4686,13216.0
2019-04-26 15:00:00,78.26,78.37,78.26,78.34,37411.0,70.4686,70.5677,70.4686,70.5407,37411.0
2019-04-26 15:05:00,78.35,78.38,78.31,78.34,18726.0,70.5497,70.5767,70.5136,70.5407,18726.0
2019-04-26 15:10:00,78.34,78.35,78.31,78.33,16530.0,70.5407,70.5497,70.5136,70.5317,16530.0
2019-04-26 15:15:00,78.33,78.36,78.31,78.35,20408.0,70.5317,70.5587,70.5136,70.5497,20408.0
2019-04-26 15:20:00,78.36,78.38,78.34,78.34,27525.0,70.5587,70.5767,70.5407,70.5407,27525.0
2019-04-26 15:25:00,78.34,78.39,78.33,78.37,34102.0,70.5407,70.5857,70.5317,70.5677,34102.0
2019-04-26 15:30:00,78.36,78.4,78.34,78.4,39609.0,70.5587,70.5947,70.5407,70.5947,39609.0
2019-04-26 15:35:00,78.4,78.53,78.39,78.53,54212.0,70.5947,70.7117,70.5857,70.7117,54212.0
2019-04-26 15:40:00,78.53,78.55,78.45,78.48,62630.0,70.7117,70.7298,70.6397,70.6667,62630.0
2019-04-26 15:45:00,78.47,78.48,78.36,78.37,56568.0,70.6577,70.6667,70.5587,70.5677,56568.0
2019-04-26 15:50:00,78.36,78.37,78.24,78.28,106538.0,70.5587,70.5677,70.4506,70.4866,106538.0
2019-04-26 15:55:00,78.28,78.57,78.27,78.55,281175.0,70.4866,70.7478,70.4776,70.7298,281175.0
2019-04-29 09:30:00,78.56,78.63,78.45,78.51,73163.0,70.7388,70.8018,70.6397,70.6937,73163.0
2019-04-29 09:35:00,78.51,78.56,78.26,78.38,66443.0,70.6937,70.7388,70.4686,70.5767,66443.0
2019-04-29 09:40:00,78.42,78.43,78.2,78.23,53843.0,70.6127,70.6217,70.4146,70.4416,53843.0
2019-04-29 09:45:00,78.23,78.3,78.03,78.09,28335.0,70.4416,70.5046,70.2615,70.3156,28335.0
2019-04-29 09:50:00,78.08,78.08,77.85,77.87,43494.0,70.3065,70.3065,70.0994,70.1175,43494.0
2019-04-29 09:55:00,77.88,77.98,77.8,77.85,24321.0,70.1265,70.2165,70.0544,70.0994,24321.0
2019-04-29 10:00:00,77.86,77.91,77.58,77.58,53276.0,70.1084,70.1535,69.8563,69.8563,53276.0
2019-04-29 10:05:00,77.59,77.72,77.59,77.7,43407.0,69.8653,69.9824,69.8653,69.9644,43407.0
2019-04-29 10:10:00,77.7,77.76,77.67,77.71,32429.0,69.9644,70.0184,69.9374,69.9734,32429.0
2019-04-29 10:15:00,77.7,77.71,77.61,77.64,46711.0,69.9644,69.9734,69.8833,69.9104,46711.0
2019-04-29 10:20:00,77.63,77.85,77.63,77.84,34599.0,69.9013,70.0994,69.9013,70.0904,34599.0
2019-04-29 10:25:00,77.84,77.95,77.78,77.93,523678.0,70.0904,70.1895,70.0364,70.1715,523678.0
2019-04-29 10:30:00,77.91,78.06,77.91,78.02,48251.0,70.1535,70.2885,70.1535,70.2525,48251.0
2019-04-29 10:35:00,78.02,78.13,78.01,78.11,32759.0,70.2525,70.3516,70.2435,70.3336,32759.0
2019-04-29 10:40:00,78.13,78.15,78.03,78.07,37786.0,70.3516,70.3696,70.2615,70.2975,37786.0
2019-04-29 10:45:00,78.1,78.12,78.05,78.06,19980.0,70.3246,70.3426,70.2795,70.2885,19980.0
2019-04-29 10:50:00,78.06,78.09,77.97,77.99,17272.0,70.2885,70.3156,70.2075,70.2255,17272.0
2019-04-29 10:55:00,78.0,78.16,77.98,78.16,22229.0,70.2345,70.3786,70.2165,70.3786,22229.0
2019-04-29 11:00:00,78.14,78.39,78.13,78.39,32693.0,70.3606,70.5857,70.3516,70.5857,32693.0
2019-04-29 11:05:00,78.4,78.41,78.27,78.27,20058.0,70.5947,70.6037,70.4776,70.4776,20058.0
2019-04-29 11:10:00,78.26,78.32,78.18,78.31,24518.0,70.4686,70.5227,70.3966,70.5136,24518.0
2019-04-29 11:15:00,78.3,78.34,78.22,78.34,23988.0,70.5046,70.5407,70.4326,70.5407,23988.0
2019-04-29 11:20:00,78.34,78.42,78.29,78.36,22553.0,70.5407,70.6127,70.4956,70.5587,22553.0
2019-04-29 11:25:00,78.37,78.43,78.33,78.4,21213.0,70.5677,70.6217,70.5317,70.5947,21213.0
2019-04-29 11:30:00,78.41,78.44,78.32,78.33,17681.0,70.6037,70.6307,70.5227,70.5317,17681.0
2019-04-29 11:35:00,78.33,78.33,78.23,78.24,21971.0,70.5317,70.5317,70.4416,70.4506,21971.0
2019-04-29 11:40:00,78.23,78.25,78.19,78.2,19135.0,70.4416,70.4596,70.4056,70.4146,19135.0
2019-04-29 11:45:00,78.2,78.29,78.2,78.28,52466.0,70.4146,70.4956,70.4146,70.4866,52466.0
2019-04-29 11:50:00,78.28,78.3,78.17,78.17,20735.0,70.4866,70.5046,70.3876,70.3876,20735.0
2019-04-29 11:55:00,78.16,78.17,78.04,78.09,32910.0,70.3786,70.3876,70.2705,70.3156,32910.0
2019-04-29 12:00:00,78.09,78.18,78.08,78.14,20267.0,70.3156,70.3966,70.3065,70.3606,20267.0
2019-04-29 12:05:00,78.13,78.14,78.08,78.09,17676.0,70.3516,70.3606,70.3065,70.3156,17676.0
2019-04-29 12:10:00,78.1,78.13,78.07,78.13,15057.0,70.3246,70.3516,70.2975,70.3516,15057.0
2019-04-29 12:15:00,78.12,78.14,78.09,78.13,16869.0,70.3426,70.3606,70.3156,70.3516,16869.0
2019-04-29 12:20:00,78.14,78.28,78.13,78.28,28831.0,70.3606,70.4866,70.3516,70.4866,28831.0
2019-04-29 12:25:00,78.28,78.34,78.25,78.32,19394.0,70.4866,70.5407,70.4596,70.5227,19394.0
2019-04-29 12:30:00,78.31,78.34,78.27,78.28,12894.0,70.5136,70.5407,70.4776,70.4866,12894.0
2019-04-29 12:35:00,78.29,78.31,78.22,78.26,13579.0,70.4956,70.5136,70.4326,70.4686,13579.0
2019-04-29 12:40:00,78.26,78.26,78.21,78.24,9908.0,70.4686,70.4686,70.4236,70.4506,9908.0
2019-04-29 12:45:00,78.23,78.25,78.22,78.23,10729.0,70.4416,70.4596,70.4326,70.4416,10729.0
2019-04-29 12:50:00,78.23,78.25,78.22,78.24,9746.0,70.4416,70.4596,70.4326,70.4506,9746.0
2019-04-29 12:55:00,78.23,78.26,78.2,78.22,11079.0,70.4416,70.4686,70.4146,70.4326,11079.0
2019-04-29 13:00:00,78.22,78.23,78.16,78.17,9550.0,70.4326,70.4416,70.3786,70.3876,9550.0
2019-04-29 13:05:00,78.18,78.22,78.18,78.22,12161.0,70.3966,70.4326,70.3966,70.4326,12161.0
2019-04-29 13:10:00,78.21,78.26,78.18,78.25,11887.0,70.4236,70.4686,70.3966,70.4596,11887.0
2019-04-29 13:15:00,78.25,78.28,78.24,78.28,11012.0,70.4596,70.4866,70.4506,70.4866,11012.0
2019-04-29 13:20:00,78.28,78.29,78.22,78.23,24721.0,70.4866,70.4956,70.4326,70.4416,24721.0
2019-04-29 13:25:00,78.23,78.29,78.23,78.29,13472.0,70.4416,70.4956,70.4416,70.4956,13472.0
2019-04-29 13:30:00,78.29,78.31,78.27,78.31,11305.0,70.4956,70.5136,70.4776,70.5136,11305.0
2019-04-29 13:35:00,78.32,78.32,78.22,78.23,48389.0,70.5227,70.5227,70.4326,70.4416,48389.0
2019-04-29 13:40:00,78.23,78.24,78.13,78.14,32095.0,70.4416,70.4506,70.3516,70.3606,32095.0
2019-04-29 13:45:00,78.13,78.17,78.11,78.14,16037.0,70.3516,70.3876,70.3336,70.3606,16037.0
2019-04-29 13:50:00,78.13,78.17,78.12,78.17,8968.0,70.3516,70.3876,70.3426,70.3876,8968.0
2019-04-29 13:55:00,78.17,78.19,78.15,78.17,13298.0,70.3876,70.4056,70.3696,70.3876,13298.0
2019-04-29 14:00:00,78.17,78.3,78.16,78.29,29792.0,70.3876,70.5046,70.3786,70.4956,29792.0
2019-04-29 14:05:00,78.27,78.32,78.27,78.28,22771.0,70.4776,70.5227,70.4776,70.4866,22771.0
2019-04-29 14:10:00,78.28,78.31,78.27,78.29,12363.0,70.4866,70.5136,70.4776,70.4956,12363.0
2019-04-29 14:15:00,78.29,78.4,78.28,78.4,16345.0,70.4956,70.5947,70.4866,70.5947,16345.0
2019-04-29 14:20:00,78.4,78.4,78.35,78.36,18653.0,70.5947,70.5947,70.5497,70.5587,18653.0
2019-04-29 14:25:00,78.36,78.41,78.36,78.4,27478.0,70.5587,70.6037,70.5587,70.5947,27478.0
2019-04-29 14:30:00,78.41,78.41,78.33,78.35,17321.0,70.6037,70.6037,70.5317,70.5497,17321.0
2019-04-29 14:35:00,78.34,78.39,78.33,78.36,9290.0,70.5407,70.5857,70.5317,70.5587,9290.0
2019-04-29 14:40:00,78.37,78.38,78.31,78.37,31044.0,70.5677,70.5767,70.5136,70.5677,31044.0
2019-04-29 14:45:00,78.38,78.38,78.33,78.37,17178.0,70.5767,70.5767,70.5317,70.5677,17178.0
2019-04-29 14:50:00,78.37,78.42,78.36,78.41,19298.0,70.5677,70.6127,70.5587,70.6037,19298.0
2019-04-29 14:55:00,78.42,78.47,78.4,78.42,19785.0,70.6127,70.6577,70.5947,70.6127,19785.0
2019-04-29 15:00:00,78.44,78.45,78.4,78.44,21441.0,70.6307,70.6397,70.5947,70.6307,21441.0
2019-04-29 15:05:00,78.43,78.44,78.38,78.39,15679.0,70.6217,70.6307,70.5767,70.5857,15679.0
2019-04-29 15:10:00,78.4,78.43,78.37,78.38,20740.0,70.5947,70.6217,70.5677,70.5767,20740.0
2019-04-29 15:15:00,78.37,78.38,78.29,78.32,28595.0,70.5677,70.5767,70.4956,70.5227,28595.0
2019-04-29 15:20:00,78.32,78.33,78.28,78.29,18942.0,70.5227,70.5317,70.4866,70.4956,18942.0
2019-04-29 15:25:00,78.29,78.33,78.27,78.3,17688.0,70.4956,70.5317,70.4776,70.5046,17688.0
2019-04-29 15:30:00,78.31,78.31,78.27,78.29,35283.0,70.5136,70.5136,70.4776,70.4956,35283.0
2019-04-29 15:35:00,78.3,78.34,78.29,78.33,38412.0,70.5046,70.5407,70.4956,70.5317,38412.0
2019-04-29 15:40:00,78.33,78.37,78.3,78.34,114086.0,70.5317,70.5677,70.5046,70.5407,114086.0
2019-04-29 15:45:00,78.34,78.35,78.17,78.17,108075.0,70.5407,70.5497,70.3876,70.3876,108075.0
2019-04-29 15:50:00,78.18,78.28,78.18,78.24,78263.0,70.3966,70.4866,70.3966,70.4506,78263.0
2019-04-29 15:55:00,78.25,78.34,78.22,78.25,288025.0,70.4596,70.5407,70.4326,70.4596,288025.0
2019-04-30 09:30:00,78.27,78.33,77.93,78.0,86374.0,70.4776,70.5317,70.1715,70.2345,86374.0
2019-04-30 09:35:00,78.01,78.2,77.94,78.04,37105.0,70.2435,70.4146,70.1805,70.2705,37105.0
2019-04-30 09:40:00,78.05,78.24,78.04,78.19,18185.0,70.2795,70.4506,70.2705,70.4056,18185.0
2019-04-30 09:45:00,78.18,78.33,78.11,78.31,35650.0,70.3966,70.5317,70.3336,70.5136,35650.0
2019-04-30 09:50:00,78.33,78.45,78.25,78.44,27587.0,70.5317,70.6397,70.4596,70.6307,27587.0
2019-04-30 09:55:00,78.45,78.6,78.37,78.51,38096.0,70.6397,70.7748,70.5677,70.6937,38096.0
2019-04-30 10:00:00,78.51,78.63,78.49,78.6,33237.0,70.6937,70.8018,70.6757,70.7748,33237.0
2019-04-30 10:05:00,78.61,78.71,78.59,78.71,77763.0,70.7838,70.8738,70.7658,70.8738,77763.0
2019-04-30 10:10:00,78.71,78.79,78.69,78.73,92777.0,70.8738,70.9459,70.8558,70.8918,92777.0
2019-04-30 10:15:00,78.73,78.76,78.6,78.64,104344.0,70.8918,70.9188,70.7748,70.8108,104344.0
2019-04-30 10:20:00,78.65,78.71,78.64,78.7,54712.0,70.8198,70.8738,70.8108,70.8648,54712.0
2019-04-30 10:25:00,78.7,78.72,78.63,78.68,73568.0,70.8648,70.8828,70.8018,70.8468,73568.0
2019-04-30 10:30:00,78.68,78.7,78.63,78.68,82109.0,70.8468,70.8648,70.8018,70.8468,82109.0
2019-04-30 10:35:00,78.69,78.79,78.66,78.75,95126.0,70.8558,70.9459,70.8288,70.9098,95126.0
2019-04-30 10:40:00,78.76,78.8,78.65,78.66,76494.0,70.9188,70.9549,70.8198,70.8288,76494.0
2019-04-30 10:45:00,78.66,78.78,78.65,78.74,28251.0,70.8288,70.9369,70.8198,70.9008,28251.0
2019-04-30 10:50:00,78.74,78.74,78.67,78.74,32860.0,70.9008,70.9008,70.8378,70.9008,32860.0
2019-04-30 10:55:00,78.74,78.92,78.74,78.87,50383.0,70.9008,71.0629,70.9008,71.0179,50383.0
2019-04-30 11:00:00,78.87,78.87,78.74,78.75,101892.0,71.0179,71.0179,70.9008,70.9098,101892.0
2019-04-30 11:05:00,78.75,78.86,78.73,78.86,79267.0,70.9098,71.0089,70.8918,71.0089,79267.0
2019-04-30 11:10:00,78.86,78.88,78.7,78.74,82849.0,71.0089,71.0269,70.8648,70.9008,82849.0
2019-04-30 11:15:00,78.74,78.79,78.69,78.71,40303.0,70.9008,70.9459,70.8558,70.8738,40303.0
2019-04-30 11:20:00,78.7,78.85,78.69,78.81,33127.0,70.8648,70.9999,70.8558,70.9639,33127.0
2019-04-30 11:25:00,78.8,78.84,78.7,78.71,34763.0,70.9549,70.9909,70.8648,70.8738,34763.0
2019-04-30 11:30:00,78.71,78.98,78.71,78.98,32357.0,70.8738,71.1169,70.8738,71.1169,32357.0
2019-04-30 11:35:00,78.98,79.0,78.9,78.99,37109.0,71.1169,71.135,71.0449,71.1259,37109.0
2019-04-30 11:40:00,78.99,79.06,78.97,79.04,37759.0,71.1259,71.189,71.1079,71.171,37759.0
2019-04-30 11:45:00,79.03,79.07,78.97,78.98,45044.0,71.162,71.198,71.1079,71.1169,45044.0
2019-04-30 11:50:00,78.98,79.02,78.97,78.98,23539.0,71.1169,71.153,71.1079,71.1169,23539.0
2019-04-30 11:55:00,78.98,79.17,78.98,79.11,38257.0,71.1169,71.288,71.1169,71.234,38257.0
2019-04-30 12:00:00,79.12,79.18,78.97,78.99,29820.0,71.243,71.297,71.1079,71.1259,29820.0
2019-04-30 12:05:00,79.0,79.02,78.96,79.01,14379.0,71.135,71.153,71.0989,71.144,14379.0
2019-04-30 12:10:00,79.02,79.18,79.02,79.17,23099.0,71.153,71.297,71.153,71.288,23099.0
2019-04-30 12:15:00,79.17,79.2,79.06,79.06,22646.0,71.288,71.315,71.189,71.189,22646.0
2019-04-30 12:20:00,79.07,79.11,79.04,79.09,28108.0,71.198,71.234,71.171,71.216,28108.0
2019-04-30 12:25:00,79.09,79.14,79.06,79.08,25120.0,71.216,71.261,71.189,71.207,25120.0
2019-04-30 12:30:00,79.09,79.1,79.04,79.04,37205.0,71.216,71.225,71.171,71.171,37205.0
2019-04-30 12:35:00,79.04,79.07,79.0,79.05,47429.0,71.171,71.198,71.135,71.18,47429.0
2019-04-30 12:40:00,79.07,79.08,79.02,79.07,22071.0,71.198,71.207,71.153,71.198,22071.0
2019-04-30 12:45:00,79.08,79.12,79.05,79.06,21029.0,71.207,71.243,71.18,71.189,21029.0
2019-04-30 12:50:00,79.07,79.16,79.06,79.12,17289.0,71.198,71.279,71.189,71.243,17289.0
2019-04-30 12:55:00,79.11,79.14,79.08,79.11,19466.0,71.234,71.261,71.207,71.234,19466.0
2019-04-30 13:00:00,79.1,79.17,79.1,79.17,18431.0,71.225,71.288,71.225,71.288,18431.0
2019-04-30 13:05:00,79.16,79.18,79.15,79.17,19942.0,71.279,71.297,71.27,71.288,19942.0
2019-04-30 13:10:00,79.16,79.23,79.16,79.19,78796.0,71.279,71.3421,71.279,71.306,78796.0
2019-04-30 13:15:00,79.19,79.2,79.17,79.19,11810.0,71.306,71.315,71.288,71.306,11810.0
2019-04-30 13:20:00,79.2,79.2,79.14,79.15,29478.0,71.315,71.315,71.261,71.27,29478.0
2019-04-30 13:25:00,79.16,79.2,79.13,79.14,21308.0,71.279,71.315,71.252,71.261,21308.0
2019-04-30 13:30:00,79.14,79.18,79.11,79.14,25957.0,71.261,71.297,71.234,71.261,25957.0
2019-04-30 13:35:00,79.15,79.26,79.15,79.24,25199.0,71.27,71.3691,71.27,71.3511,25199.0
2019-04-30 13:40:00,79.23,79.41,79.23,79.41,25655.0,71.3421,71.5041,71.3421,71.5041,25655.0
2019-04-30 13:45:00,79.4,79.5,79.4,79.47,107518.0,71.4951,71.5852,71.4951,71.5582,107518.0
2019-04-30 13:50:00,79.46,79.51,79.41,79.47,43572.0,71.5492,71.5942,71.5041,71.5582,43572.0
2019-04-30 13:55:00,79.48,79.55,79.46,79.47,35153.0,71.5672,71.6302,71.5492,71.5582,35153.0
2019-04-30 14:00:00,79.47,79.55,79.47,79.53,36151.0,71.5582,71.6302,71.5582,71.6122,36151.0
2019-04-30 14:05:00,79.52,79.53,79.45,79.48,36019.0,71.6032,71.6122,71.5402,71.5672,36019.0
2019-04-30 14:10:00,79.47,79.49,79.37,79.42,38366.0,71.5582,71.5762,71.4681,71.5131,38366.0
2019-04-30 14:15:00,79.42,79.47,79.41,79.46,39392.0,71.5131,71.5582,71.5041,71.5492,39392.0
2019-04-30 14:20:00,79.45,79.47,79.41,79.47,40762.0,71.5402,71.5582,71.5041,71.5582,40762.0
2019-04-30 14:25:00,79.47,79.47,79.38,79.39,43222.0,71.5582,71.5582,71.4771,71.4861,43222.0
2019-04-30 14:30:00,79.38,79.42,79.28,79.37,55806.0,71.4771,71.5131,71.3871,71.4681,55806.0
2019-04-30 14:35:00,79.37,79.37,79.28,79.34,29291.0,71.4681,71.4681,71.3871,71.4411,29291.0
2019-04-30 14:40:00,79.33,79.42,79.33,79.41,24843.0,71.4321,71.5131,71.4321,71.5041,24843.0
2019-04-30 14:45:00,79.41,79.5,79.39,79.48,27728.0,71.5041,71.5852,71.4861,71.5672,27728.0
2019-04-30 14:50:00,79.48,79.5,79.37,79.37,21893.0,71.5672,71.5852,71.4681,71.4681,21893.0
2019-04-30 14:55:00,79.37,79.45,79.36,79.45,20600.0,71.4681,71.5402,71.4591,71.5402,20600.0
2019-04-30 15:00:00,79.45,79.52,79.45,79.51,24413.0,71.5402,71.6032,71.5402,71.5942,24413.0
2019-04-30 15:05:00,79.51,79.6,79.47,79.58,32090.0,71.5942,71.6752,71.5582,71.6572,32090.0
2019-04-30 15:10:00,79.58,79.6,79.52,79.55,23058.0,71.6572,71.6752,71.6032,71.6302,23058.0
2019-04-30 15:15:00,79.53,79.53,79.46,79.47,21546.0,71.6122,71.6122,71.5492,71.5582,21546.0
2019-04-30 15:20:00,79.46,79.58,79.46,79.52,25824.0,71.5492,71.6572,71.5492,71.6032,25824.0
2019-04-30 15:25:00,79.52,79.55,79.48,79.54,31359.0,71.6032,71.6302,71.5672,71.6212,31359.0
2019-04-30 15:30:00,79.54,79.63,79.53,79.61,36485.0,71.6212,71.7022,71.6122,71.6842,36485.0
2019-04-30 15:35:00,79.59,79.61,79.48,79.5,57454.0,71.6662,71.6842,71.5672,71.5852,57454.0
2019-04-30 15:40:00,79.5,79.51,79.38,79.38,51575.0,71.5852,71.5942,71.4771,71.4771,51575.0
2019-04-30 15:45:00,79.38,79.48,79.37,79.48,95389.0,71.4771,71.5672,71.4681,71.5672,95389.0
2019-04-30 15:50:00,79.48,79.5,79.43,79.5,101473.0,71.5672,71.5852,71.5221,71.5852,101473.0
2019-04-30 15:55:00,79.49,79.69,79.48,79.54,289787.0,71.5762,71.7563,71.5672,71.6212,289787.0
2019-05-01 09:30:00,79.35,79.47,79.0,79.01,126077.0,71.4501,71.5582,71.135,71.144,126077.0
2019-05-01 09:35:00,79.01,79.01,78.61,78.63,81244.0,71.144,71.144,70.7838,70.8018,81244.0
2019-05-01 09:40:00,78.63,78.71,78.38,78.39,104111.0,70.8018,70.8738,70.5767,70.5857,104111.0
2019-05-01 09:45:00,78.38,78.43,78.29,78.34,46328.0,70.5767,70.6217,70.4956,70.5407,46328.0
2019-05-01 09:50:00,78.32,78.54,78.31,78.41,91025.0,70.5227,70.7207,70.5136,70.6037,91025.0
2019-05-01 09:55:00,78.41,78.69,78.4,78.58,42723.0,70.6037,70.8558,70.5947,70.7568,42723.0
2019-05-01 10:00:00,78.55,78.76,78.4,78.75,74572.0,70.7298,70.9188,70.5947,70.9098,74572.0
2019-05-01 10:05:00,78.76,78.85,78.64,78.67,41082.0,70.9188,70.9999,70.8108,70.8378,41082.0
2019-05-01 10:10:00,78.68,78.77,78.63,78.65,41464.0,70.8468,70.9279,70.8018,70.8198,41464.0
2019-05-01 10:15:00,78.65,78.67,78.48,78.48,25773.0,70.8198,70.8378,70.6667,70.6667,25773.0
2019-05-01 10:20:00,78.52,78.7,78.49,78.69,20921.0,70.7027,70.8648,70.6757,70.8558,20921.0
2019-05-01 10:25:00,78.68,78.73,78.52,78.58,13797.0,70.8468,70.8918,70.7027,70.7568,13797.0
2019-05-01 10:30:00,78.58,78.68,78.57,78.63,20407.0,70.7568,70.8468,70.7478,70.8018,20407.0
2019-05-01 10:35:00,78.65,78.87,78.64,78.85,21553.0,70.8198,71.0179,70.8108,70.9999,21553.0
2019-05-01 10:40:00,78.85,78.85,78.74,78.79,17167.0,70.9999,70.9999,70.9008,70.9459,17167.0
2019-05-01 10:45:00,78.79,79.0,78.78,78.96,27785.0,70.9459,71.135,70.9369,71.0989,27785.0
2019-05-01 10:50:00,78.96,78.97,78.79,78.86,49927.0,71.0989,71.1079,70.9459,71.0089,49927.0
2019-05-01 10:55:00,78.86,78.91,78.8,78.84,29443.0,71.0089,71.0539,70.9549,70.9909,29443.0
2019-05-01 11:00:00,78.83,78.9,78.76,78.85,66594.0,70.9819,71.0449,70.9188,70.9999,66594.0
2019-05-01 11:05:00,78.82,78.89,78.8,78.84,55057.0,70.9729,71.0359,70.9549,70.9909,55057.0
2019-05-01 11:10:00,78.83,78.95,78.83,78.87,31040.0,70.9819,71.0899,70.9819,71.0179,31040.0
2019-05-01 11:15:00,78.88,78.99,78.86,78.89,19692.0,71.0269,71.1259,71.0089,71.0359,19692.0
2019-05-01 11:20:00,78.89,79.0,78.86,78.9,36713.0,71.0359,71.135,71.0089,71.0449,36713.0
2019-05-01 11:25:00,78.9,78.94,78.88,78.94,14664.0,71.0449,71.0809,71.0269,71.0809,14664.0
2019-05-01 11:30:00,78.95,78.98,78.86,78.87,21231.0,71.0899,71.1169,71.0089,71.0179,21231.0
2019-05-01 11:35:00,78.86,79.07,78.85,79.06,549559.0,71.0089,71.198,70.9999,71.189,549559.0
2019-05-01 11:40:00,79.08,79.33,79.06,79.29,50768.0,71.207,71.4321,71.189,71.3961,50768.0
2019-05-01 11:45:00,79.29,79.31,79.04,79.08,61768.0,71.3961,71.4141,71.171,71.207,61768.0
2019-05-01 11:50:00,79.07,79.14,79.04,79.08,25513.0,71.198,71.261,71.171,71.207,25513.0
2019-05-01 11:55:00,79.08,79.16,79.06,79.13,30291.0,71.207,71.279,71.189,71.252,30291.0
2019-05-01 12:00:00,79.13,79.18,79.05,79.17,50405.0,71.252,71.297,71.18,71.288,50405.0
2019-05-01 12:05:00,79.16,79.17,79.0,79.02,447768.0,71.279,71.288,71.135,71.153,447768.0
2019-05-01 12:10:00,79.03,79.04,78.95,78.96,24421.0,71.162,71.171,71.0899,71.0989,24421.0
2019-05-01 12:15:00,78.96,79.01,78.95,78.96,14412.0,71.0989,71.144,71.0899,71.0989,14412.0
2019-05-01 12:20:00,78.95,79.0,78.91,78.93,14422.0,71.0899,71.135,71.0539,71.0719,14422.0
2019-05-01 12:25:00,78.91,78.97,78.85,78.97,21572.0,71.0539,71.1079,70.9999,71.1079,21572.0
2019-05-01 12:30:00,78.97,78.97,78.88,78.95,22752.0,71.1079,71.1079,71.0269,71.0899,22752.0
2019-05-01 12:35:00,78.95,78.99,78.92,78.95,16346.0,71.0899,71.1259,71.0629,71.0899,16346.0
2019-05-01 12:40:00,78.95,79.01,78.89,79.0,27273.0,71.0899,71.144,71.0359,71.135,27273.0
2019-05-01 12:45:00,79.01,79.05,79.0,79.04,17591.0,71.144,71.18,71.135,71.171,17591.0
2019-05-01 12:50:00,79.05,79.07,78.93,78.95,17603.0,71.18,71.198,71.0719,71.0899,17603.0
2019-05-01 12:55:00,78.94,79.0,78.91,78.98,14868.0,71.0809,71.135,71.0539,71.1169,14868.0
2019-05-01 13:00:00,79.0,79.12,78.98,78.98,24723.0,71.135,71.243,71.1169,71.1169,24723.0
2019-05-01 13:05:00,78.98,78.98,78.89,78.91,15349.0,71.1169,71.1169,71.0359,71.0539,15349.0
2019-05-01 13:10:00,78.91,78.94,78.86,78.93,22771.0,71.0539,71.0809,71.0089,71.0719,22771.0
2019-05-01 13:15:00,78.93,78.99,78.91,78.95,10449.0,71.0719,71.1259,71.0539,71.0899,10449.0
2019-05-01 13:20:00,78.94,79.0,78.92,78.93,13182.0,71.0809,71.135,71.0629,71.0719,13182.0
2019-05-01 13:25:00,78.93,79.01,78.93,78.96,11754.0,71.0719,71.144,71.0719,71.0989,11754.0
2019-05-01 13:30:00,78.97,78.98,78.78,78.78,57473.0,71.1079,71.1169,70.9369,70.9369,57473.0
2019-05-01 13:35:00,78.8,78.86,78.75,78.85,21458.0,70.9549,71.0089,70.9098,70.9999,21458.0
2019-05-01 13:40:00,78.86,78.86,78.79,78.84,11403.0,71.0089,71.0089,70.9459,70.9909,11403.0
2019-05-01 13:45:00,78.84,78.94,78.84,78.91,24236.0,70.9909,71.0809,70.9909,71.0539,24236.0
2019-05-01 13:50:00,78.91,78.92,78.83,78.88,23521.0,71.0539,71.0629,70.9819,71.0269,23521.0
2019-05-01 13:55:00,78.88,78.98,78.86,78.96,30475.0,71.0269,71.1169,71.0089,71.0989,30475.0
2019-05-01 14:00:00,78.95,79.26,78.89,79.26,58492.0,71.0899,71.3691,71.0359,71.3691,58492.0
2019-05-01 14:05:00,79.26,79.35,79.2,79.21,36429.0,71.3691,71.4501,71.315,71.324,36429.0
2019-05-01 14:10:00,79.2,79.24,79.16,79.2,28189.0,71.315,71.3511,71.279,71.315,28189.0
2019-05-01 14:15:00,79.2,79.28,79.19,79.28,27918.0,71.315,71.3871,71.306,71.3871,27918.0
2019-05-01 14:20:00,79.27,79.27,79.18,79.2,33037.0,71.3781,71.3781,71.297,71.315,33037.0
2019-05-01 14:25:00,79.19,79.24,79.09,79.09,19155.0,71.306,71.3511,71.216,71.216,19155.0
2019-05-01 14:30:00,79.08,79.1,78.85,78.91,34087.0,71.207,71.225,70.9999,71.0539,34087.0
2019-05-01 14:35:00,78.9,78.94,78.63,78.63,74538.0,71.0449,71.0809,70.8018,70.8018,74538.0
2019-05-01 14:40:00,78.63,78.7,78.5,78.66,46772.0,70.8018,70.8648,70.6847,70.8288,46772.0
2019-05-01 14:45:00,78.66,78.75,78.62,78.7,31645.0,70.8288,70.9098,70.7928,70.8648,31645.0
2019-05-01 14:50:00,78.71,78.91,78.69,78.9,40918.0,70.8738,71.0539,70.8558,71.0449,40918.0
2019-05-01 14:55:00,78.91,78.94,78.79,78.8,31375.0,71.0539,71.0809,70.9459,70.9549,31375.0
2019-05-01 15:00:00,78.78,78.88,78.72,78.81,44263.0,70.9369,71.0269,70.8828,70.9639,44263.0
2019-05-01 15:05:00,78.81,78.87,78.73,78.83,33434.0,70.9639,71.0179,70.8918,70.9819,33434.0
2019-05-01 15:10:00,78.85,78.94,78.8,78.91,43066.0,70.9999,71.0809,70.9549,71.0539,43066.0
2019-05-01 15:15:00,78.91,78.92,78.82,78.85,61880.0,71.0539,71.0629,70.9729,70.9999,61880.0
2019-05-01 15:20:00,78.84,78.84,78.67,78.68,80081.0,70.9909,70.9909,70.8378,70.8468,80081.0
2019-05-01 15:25:00,78.67,78.83,78.66,78.81,79372.0,70.8378,70.9819,70.8288,70.9639,79372.0
2019-05-01 15:30:00,78.79,78.79,78.65,78.68,95671.0,70.9459,70.9459,70.8198,70.8468,95671.0
2019-05-01 15:35:00,78.66,78.75,78.64,78.65,48016.0,70.8288,70.9098,70.8108,70.8198,48016.0
2019-05-01 15:40:00,78.65,78.69,78.64,78.68,54148.0,70.8198,70.8558,70.8108,70.8468,54148.0
2019-05-01 15:45:00,78.68,78.68,78.54,78.57,58435.0,70.8468,70.8468,70.7207,70.7478,58435.0
2019-05-01 15:50:00,78.58,78.62,78.5,78.5,98606.0,70.7568,70.7928,70.6847,70.6847,98606.0
2019-05-01 15:55:00,78.52,78.77,78.52,78.73,385602.0,70.7027,70.9279,70.7027,70.8918,385602.0
2019-05-02 09:30:00,78.44,78.55,78.25,78.35,114899.0,70.6307,70.7298,70.4596,70.5497,114899.0
2019-05-02 09:35:00,78.34,78.64,78.26,78.59,38824.0,70.5407,70.8108,70.4686,70.7658,38824.0
2019-05-02 09:40:00,78.61,78.82,78.59,78.61,56466.0,70.7838,70.9729,70.7658,70.7838,56466.0
2019-05-02 09:45:00,78.62,78.87,78.62,78.82,55323.0,70.7928,71.0179,70.7928,70.9729,55323.0
2019-05-02 09:50:00,78.8,78.8,78.56,78.61,68594.0,70.9549,70.9549,70.7388,70.7838,68594.0
2019-05-02 09:55:00,78.61,78.63,78.39,78.54,92924.0,70.7838,70.8018,70.5857,70.7207,92924.0
2019-05-02 10:00:00,78.56,78.64,78.49,78.53,36390.0,70.7388,70.8108,70.6757,70.7117,36390.0
2019-05-02 10:05:00,78.53,78.63,78.45,78.51,60011.0,70.7117,70.8018,70.6397,70.6937,60011.0
2019-05-02 10:10:00,78.52,78.53,78.34,78.4,121911.0,70.7027,70.7117,70.5407,70.5947,121911.0
2019-05-02 10:15:00,78.43,78.43,78.24,78.36,47853.0,70.6217,70.6217,70.4506,70.5587,47853.0
2019-05-02 10:20:00,78.34,78.49,78.32,78.44,61745.0,70.5407,70.6757,70.5227,70.6307,61745.0
2019-05-02 10:25:00,78.46,78.52,78.32,78.34,40502.0,70.6487,70.7027,70.5227,70.5407,40502.0
2019-05-02 10:30:00,78.34,78.5,78.31,78.49,31834.0,70.5407,70.6847,70.5136,70.6757,31834.0
2019-05-02 10:35:00,78.49,78.66,78.44,78.63,33016.0,70.6757,70.8288,70.6307,70.8018,33016.0
2019-05-02 10:40:00,78.62,78.62,78.5,78.51,18896.0,70.7928,70.7928,70.6847,70.6937,18896.0
2019-05-02 10:45:00,78.5,78.57,78.39,78.4,22667.0,70.6847,70.7478,70.5857,70.5947,22667.0
2019-05-02 10:50:00,78.39,78.39,78.23,78.34,36802.0,70.5857,70.5857,70.4416,70.5407,36802.0
2019-05-02 10:55:00,78.33,78.38,78.21,78.28,73344.0,70.5317,70.5767,70.4236,70.4866,73344.0
2019-05-02 11:00:00,78.29,78.37,78.28,78.37,22633.0,70.4956,70.5677,70.4866,70.5677,22633.0
2019-05-02 11:05:00,78.36,78.41,78.3,78.37,29902.0,70.5587,70.6037,70.5046,70.5677,29902.0
2019-05-02 11:10:00,78.35,78.42,78.3,78.32,58680.0,70.5497,70.6127,70.5046,70.5227,58680.0
2019-05-02 11:15:00,78.33,78.35,78.16,78.22,39993.0,70.5317,70.5497,70.3786,70.4326,39993.0
2019-05-02 11:20:00,78.22,78.25,78.08,78.12,30931.0,70.4326,70.4596,70.3065,70.3426,30931.0
2019-05-02 11:25:00,78.09,78.21,78.07,78.17,45403.0,70.3156,70.4236,70.2975,70.3876,45403.0
2019-05-02 11:30:00,78.18,78.32,78.17,78.22,28295.0,70.3966,70.5227,70.3876,70.4326,28295.0
2019-05-02 11:35:00,78.22,78.36,78.21,78.28,35039.0,70.4326,70.5587,70.4236,70.4866,35039.0
2019-05-02 11:40:00,78.28,78.43,78.25,78.26,33829.0,70.4866,70.6217,70.4596,70.4686,33829.0
2019-05-02 11:45:00,78.26,78.26,77.96,78.0,41023.0,70.4686,70.4686,70.1985,70.2345,41023.0
2019-05-02 11:50:00,78.0,78.06,77.94,77.97,18809.0,70.2345,70.2885,70.1805,70.2075,18809.0
2019-05-02 11:55:00,77.98,78.1,77.91,78.1,54657.0,70.2165,70.3246,70.1535,70.3246,54657.0
2019-05-02 12:00:00,78.1,78.1,77.98,78.05,28072.0,70.3246,70.3246,70.2165,70.2795,28072.0
2019-05-02 12:05:00,78.06,78.08,77.98,78.06,22462.0,70.2885,70.3065,70.2165,70.2885,22462.0
2019-05-02 12:10:00,78.06,78.13,78.02,78.07,26314.0,70.2885,70.3516,70.2525,70.2975,26314.0
2019-05-02 12:15:00,78.08,78.11,77.96,78.03,36342.0,70.3065,70.3336,70.1985,70.2615,36342.0
2019-05-02 12:20:00,78.05,78.1,78.03,78.08,21762.0,70.2795,70.3246,70.2615,70.3065,21762.0
2019-05-02 12:25:00,78.08,78.13,78.0,78.07,24932.0,70.3065,70.3516,70.2345,70.2975,24932.0
2019-05-02 12:30:00,78.08,78.2,78.07,78.19,35700.0,70.3065,70.4146,70.2975,70.4056,35700.0
2019-05-02 12:35:00,78.2,78.29,78.18,78.29,29683.0,70.4146,70.4956,70.3966,70.4956,29683.0
2019-05-02 12:40:00,78.3,78.31,78.16,78.2,34412.0,70.5046,70.5136,70.3786,70.4146,34412.0
2019-05-02 12:45:00,78.19,78.23,78.15,78.22,24180.0,70.4056,70.4416,70.3696,70.4326,24180.0
2019-05-02 12:50:00,78.23,78.25,78.13,78.22,32812.0,70.4416,70.4596,70.3516,70.4326,32812.0
2019-05-02 12:55:00,78.23,78.27,78.18,78.27,50557.0,70.4416,70.4776,70.3966,70.4776,50557.0
2019-05-02 13:00:00,78.27,78.34,78.2,78.23,98390.0,70.4776,70.5407,70.4146,70.4416,98390.0
2019-05-02 13:05:00,78.24,78.36,78.21,78.34,33539.0,70.4506,70.5587,70.4236,70.5407,33539.0
2019-05-02 13:10:00,78.34,78.5,78.33,78.41,60234.0,70.5407,70.6847,70.5317,70.6037,60234.0
2019-05-02 13:15:00,78.4,78.44,78.37,78.38,31662.0,70.5947,70.6307,70.5677,70.5767,31662.0
2019-05-02 13:20:00,78.4,78.44,78.31,78.31,36569.0,70.5947,70.6307,70.5136,70.5136,36569.0
2019-05-02 13:25:00,78.31,78.37,78.23,78.28,17524.0,70.5136,70.5677,70.4416,70.4866,17524.0
2019-05-02 13:30:00,78.27,78.32,78.26,78.31,17538.0,70.4776,70.5227,70.4686,70.5136,17538.0
2019-05-02 13:35:00,78.31,78.45,78.3,78.43,28748.0,70.5136,70.6397,70.5046,70.6217,28748.0
2019-05-02 13:40:00,78.44,78.47,78.42,78.45,23128.0,70.6307,70.6577,70.6127,70.6397,23128.0
2019-05-02 13:45:00,78.46,78.46,78.4,78.45,31266.0,70.6487,70.6487,70.5947,70.6397,31266.0
2019-05-02 13:50:00,78.45,78.59,78.45,78.49,31927.0,70.6397,70.7658,70.6397,70.6757,31927.0
2019-05-02 13:55:00,78.48,78.53,78.43,78.49,27186.0,70.6667,70.7117,70.6217,70.6757,27186.0
2019-05-02 14:00:00,78.5,78.6,78.46,78.6,28984.0,70.6847,70.7748,70.6487,70.7748,28984.0
2019-05-02 14:05:00,78.6,78.69,78.58,78.63,31000.0,70.7748,70.8558,70.7568,70.8018,31000.0
2019-05-02 14:10:00,78.63,78.68,78.57,78.64,21027.0,70.8018,70.8468,70.7478,70.8108,21027.0
2019-05-02 14:15:00,78.62,78.66,78.56,78.59,34115.0,70.7928,70.8288,70.7388,70.7658,34115.0
2019-05-02 14:20:00,78.58,78.63,78.44,78.44,112067.0,70.7568,70.8018,70.6307,70.6307,112067.0
2019-05-02 14:25:00,78.45,78.45,78.35,78.44,31248.0,70.6397,70.6397,70.5497,70.6307,31248.0
2019-05-02 14:30:00,78.44,78.5,78.35,78.37,39571.0,70.6307,70.6847,70.5497,70.5677,39571.0
2019-05-02 14:35:00,78.36,78.42,78.33,78.38,22552.0,70.5587,70.6127,70.5317,70.5767,22552.0
2019-05-02 14:40:00,78.38,78.45,78.37,78.43,22162.0,70.5767,70.6397,70.5677,70.6217,22162.0
2019-05-02 14:45:00,78.44,78.49,78.32,78.33,37211.0,70.6307,70.6757,70.5227,70.5317,37211.0
2019-05-02 14:50:00,78.32,78.39,78.26,78.38,29954.0,70.5227,70.5857,70.4686,70.5767,29954.0
2019-05-02 14:55:00,78.39,78.47,78.39,78.39,20396.0,70.5857,70.6577,70.5857,70.5857,20396.0
2019-05-02 15:00:00,78.39,78.43,78.35,78.42,20007.0,70.5857,70.6217,70.5497,70.6127,20007.0
2019-05-02 15:05:00,78.43,78.47,78.42,78.45,47669.0,70.6217,70.6577,70.6127,70.6397,47669.0
2019-05-02 15:10:00,78.43,78.48,78.4,78.44,35641.0,70.6217,70.6667,70.5947,70.6307,35641.0
2019-05-02 15:15:00,78.44,78.49,78.42,78.47,47019.0,70.6307,70.6757,70.6127,70.6577,47019.0
2019-05-02 15:20:00,78.47,78.51,78.46,78.49,62768.0,70.6577,70.6937,70.6487,70.6757,62768.0
2019-05-02 15:25:00,78.48,78.51,78.46,78.5,75977.0,70.6667,70.6937,70.6487,70.6847,75977.0
2019-05-02 15:30:00,78.49,78.51,78.44,78.44,157757.0,70.6757,70.6937,70.6307,70.6307,157757.0
2019-05-02 15:35:00,78.44,78.48,78.41,78.46,40367.0,70.6307,70.6667,70.6037,70.6487,40367.0
2019-05-02 15:40:00,78.45,78.5,78.41,78.48,54462.0,70.6397,70.6847,70.6037,70.6667,54462.0
2019-05-02 15:45:00,78.48,78.5,78.41,78.49,52594.0,70.6667,70.6847,70.6037,70.6757,52594.0
2019-05-02 15:50:00,78.5,78.65,78.48,78.6,178957.0,70.6847,70.8198,70.6667,70.7748,178957.0
2019-05-02 15:55:00,78.59,78.78,78.51,78.78,295936.0,70.7658,70.9369,70.6937,70.9369,295936.0
2019-05-03 09:30:00,78.87,79.13,78.8,78.89,125320.0,71.0179,71.252,70.9549,71.0359,125320.0
2019-05-03 09:35:00,78.92,78.94,78.81,78.82,48276.0,71.0629,71.0809,70.9639,70.9729,48276.0
2019-05-03 09:40:00,78.84,78.9,78.72,78.78,45508.0,70.9909,71.0449,70.8828,70.9369,45508.0
2019-05-03 09:45:00,78.8,79.02,78.77,78.86,74302.0,70.9549,71.153,70.9279,71.0089,74302.0
2019-05-03 09:50:00,78.86,78.95,78.73,78.83,31200.0,71.0089,71.0899,70.8918,70.9819,31200.0
2019-05-03 09:55:00,78.84,78.94,78.82,78.82,30111.0,70.9909,71.0809,70.9729,70.9729,30111.0
2019-05-03 10:00:00,78.81,78.99,78.78,78.84,53167.0,70.9639,71.1259,70.9369,70.9909,53167.0
2019-05-03 10:05:00,78.85,78.86,78.68,78.75,49413.0,70.9999,71.0089,70.8468,70.9098,49413.0
2019-05-03 10:10:00,78.76,78.86,78.66,78.74,76382.0,70.9188,71.0089,70.8288,70.9008,76382.0
2019-05-03 10:15:00,78.73,78.79,78.49,78.49,47755.0,70.8918,70.9459,70.6757,70.6757,47755.0
2019-05-03 10:20:00,78.5,78.56,78.36,78.37,37340.0,70.6847,70.7388,70.5587,70.5677,37340.0
2019-05-03 10:25:00,78.37,78.39,78.26,78.34,62433.0,70.5677,70.5857,70.4686,70.5407,62433.0
2019-05-03 10:30:00,78.36,78.48,78.34,78.35,48781.0,70.5587,70.6667,70.5407,70.5497,48781.0
2019-05-03 10:35:00,78.36,78.45,78.29,78.3,68448.0,70.5587,70.6397,70.4956,70.5046,68448.0
2019-05-03 10:40:00,78.3,78.49,78.29,78.47,32785.0,70.5046,70.6757,70.4956,70.6577,32785.0
2019-05-03 10:45:00,78.48,78.6,78.48,78.57,37481.0,70.6667,70.7748,70.6667,70.7478,37481.0
2019-05-03 10:50:00,78.56,78.65,78.5,78.65,28906.0,70.7388,70.8198,70.6847,70.8198,28906.0
2019-05-03 10:55:00,78.64,78.66,78.52,78.53,30366.0,70.8108,70.8288,70.7027,70.7117,30366.0
2019-05-03 11:00:00,78.53,78.7,78.52,78.69,38007.0,70.7117,70.8648,70.7027,70.8558,38007.0
2019-05-03 11:05:00,78.71,78.77,78.67,78.67,33341.0,70.8738,70.9279,70.8378,70.8378,33341.0
2019-05-03 11:10:00,78.68,78.71,78.6,78.61,22733.0,70.8468,70.8738,70.7748,70.7838,22733.0
2019-05-03 11:15:00,78.6,78.62,78.52,78.59,22441.0,70.7748,70.7928,70.7027,70.7658,22441.0
2019-05-03 11:20:00,78.59,78.63,78.53,78.53,44563.0,70.7658,70.8018,70.7117,70.7117,44563.0
2019-05-03 11:25:00,78.54,78.58,78.5,78.53,30384.0,70.7207,70.7568,70.6847,70.7117,30384.0
2019-05-03 11:30:00,78.53,78.59,78.4,78.44,76673.0,70.7117,70.7658,70.5947,70.6307,76673.0
2019-05-03 11:35:00,78.44,78.49,78.38,78.44,21276.0,70.6307,70.6757,70.5767,70.6307,21276.0
2019-05-03 11:40:00,78.45,78.56,78.45,78.55,25282.0,70.6397,70.7388,70.6397,70.7298,25282.0
2019-05-03 11:45:00,78.55,78.62,78.54,78.6,29220.0,70.7298,70.7928,70.7207,70.7748,29220.0
2019-05-03 11:50:00,78.59,78.74,78.58,78.73,18404.0,70.7658,70.9008,70.7568,70.8918,18404.0
2019-05-03 11:55:00,78.74,78.77,78.69,78.74,20839.0,70.9008,70.9279,70.8558,70.9008,20839.0
2019-05-03 12:00:00,78.75,78.84,78.72,78.82,20260.0,70.9098,70.9909,70.8828,70.9729,20260.0
2019-05-03 12:05:00,78.81,78.9,78.8,78.87,18464.0,70.9639,71.0449,70.9549,71.0179,18464.0
2019-05-03 12:10:00,78.86,78.86,78.77,78.8,18636.0,71.0089,71.0089,70.9279,70.9549,18636.0
2019-05-03 12:15:00,78.8,78.81,78.77,78.79,17665.0,70.9549,70.9639,70.9279,70.9459,17665.0
2019-05-03 12:20:00,78.78,78.83,78.77,78.83,19153.0,70.9369,70.9819,70.9279,70.9819,19153.0
2019-05-03 12:25:00,78.83,78.89,78.81,78.82,22153.0,70.9819,71.0359,70.9639,70.9729,22153.0
2019-05-03 12:30:00,78.83,78.85,78.76,78.78,28075.0,70.9819,70.9999,70.9188,70.9369,28075.0
2019-05-03 12:35:00,78.78,78.8,78.66,78.66,120343.0,70.9369,70.9549,70.8288,70.8288,120343.0
2019-05-03 12:40:00,78.66,78.72,78.64,78.66,34529.0,70.8288,70.8828,70.8108,70.8288,34529.0
2019-05-03 12:45:00,78.66,78.81,78.66,78.81,92812.0,70.8288,70.9639,70.8288,70.9639,92812.0
2019-05-03 12:50:00,78.82,78.9,78.82,78.84,34928.0,70.9729,71.0449,70.9729,70.9909,34928.0
2019-05-03 12:55:00,78.82,78.88,78.81,78.86,13896.0,70.9729,71.0269,70.9639,71.0089,13896.0
2019-05-03 13:00:00,78.85,78.88,78.75,78.75,33133.0,70.9999,71.0269,70.9098,70.9098,33133.0
2019-05-03 13:05:00,78.74,78.77,78.67,78.7,33325.0,70.9008,70.9279,70.8378,70.8648,33325.0
2019-05-03 13:10:00,78.7,78.76,78.7,78.75,35778.0,70.8648,70.9188,70.8648,70.9098,35778.0
2019-05-03 13:15:00,78.74,78.8,78.74,78.77,31332.0,70.9008,70.9549,70.9008,70.9279,31332.0
2019-05-03 13:20:00,78.77,78.77,78.67,78.69,35117.0,70.9279,70.9279,70.8378,70.8558,35117.0
2019-05-03 13:25:00,78.69,78.7,78.63,78.65,26794.0,70.8558,70.8648,70.8018,70.8198,26794.0
2019-05-03 13:30:00,78.64,78.74,78.62,78.74,19949.0,70.8108,70.9008,70.7928,70.9008,19949.0
2019-05-03 13:35:00,78.74,78.79,78.73,78.78,9642.0,70.9008,70.9459,70.8918,70.9369,9642.0
2019-05-03 13:40:00,78.78,78.94,78.78,78.93,19563.0,70.9369,71.0809,70.9369,71.0719,19563.0
2019-05-03 13:45:00,78.93,78.95,78.88,78.88,11983.0,71.0719,71.0899,71.0269,71.0269,11983.0
2019-05-03 13:50:00,78.88,78.92,78.88,78.9,18119.0,71.0269,71.0629,71.0269,71.0449,18119.0
2019-05-03 13:55:00,78.9,78.9,78.85,78.87,22863.0,71.0449,71.0449,70.9999,71.0179,22863.0
2019-05-03 14:00:00,78.86,78.89,78.79,78.79,25789.0,71.0089,71.0359,70.9459,70.9459,25789.0
2019-05-03 14:05:00,78.79,78.81,78.77,78.79,17200.0,70.9459,70.9639,70.9279,70.9459,17200.0
2019-05-03 14:10:00,78.78,78.82,78.78,78.81,14065.0,70.9369,70.9729,70.9369,70.9639,14065.0
2019-05-03 14:15:00,78.81,78.82,78.67,78.68,22931.0,70.9639,70.9729,70.8378,70.8468,22931.0
2019-05-03 14:20:00,78.69,78.69,78.66,78.69,22460.0,70.8558,70.8558,70.8288,70.8558,22460.0
2019-05-03 14:25:00,78.69,78.73,78.65,78.72,36330.0,70.8558,70.8918,70.8198,70.8828,36330.0
2019-05-03 14:30:00,78.72,78.75,78.67,78.68,22188.0,70.8828,70.9098,70.8378,70.8468,22188.0
2019-05-03 14:35:00,78.67,78.71,78.64,78.69,26629.0,70.8378,70.8738,70.8108,70.8558,26629.0
2019-05-03 14:40:00,78.69,78.7,78.65,78.7,25805.0,70.8558,70.8648,70.8198,70.8648,25805.0
2019-05-03 14:45:00,78.69,78.77,78.67,78.67,34407.0,70.8558,70.9279,70.8378,70.8378,34407.0
2019-05-03 14:50:00,78.67,78.68,78.52,78.55,28191.0,70.8378,70.8468,70.7027,70.7298,28191.0
2019-05-03 14:55:00,78.55,78.56,78.5,78.51,28503.0,70.7298,70.7388,70.6847,70.6937,28503.0
2019-05-03 15:00:00,78.5,78.53,78.46,78.52,38808.0,70.6847,70.7117,70.6487,70.7027,38808.0
2019-05-03 15:05:00,78.55,78.56,78.52,78.56,23690.0,70.7298,70.7388,70.7027,70.7388,23690.0
2019-05-03 15:10:00,78.55,78.56,78.47,78.48,35049.0,70.7298,70.7388,70.6577,70.6667,35049.0
2019-05-03 15:15:00,78.48,78.55,78.47,78.51,28520.0,70.6667,70.7298,70.6577,70.6937,28520.0
2019-05-03 15:20:00,78.51,78.55,78.48,78.53,45781.0,70.6937,70.7298,70.6667,70.7117,45781.0
2019-05-03 15:25:00,78.54,78.58,78.52,78.54,33422.0,70.7207,70.7568,70.7027,70.7207,33422.0
2019-05-03 15:30:00,78.55,78.58,78.53,78.54,44542.0,70.7298,70.7568,70.7117,70.7207,44542.0
2019-05-03 15:35:00,78.54,78.59,78.52,78.56,45702.0,70.7207,70.7658,70.7027,70.7388,45702.0
2019-05-03 15:40:00,78.56,78.57,78.44,78.48,68097.0,70.7388,70.7478,70.6307,70.6667,68097.0
2019-05-03 15:45:00,78.49,78.51,78.44,78.5,140798.0,70.6757,70.6937,70.6307,70.6847,140798.0
2019-05-03 15:50:00,78.5,78.56,78.5,78.51,102691.0,70.6847,70.7388,70.6847,70.6937,102691.0
2019-05-03 15:55:00,78.51,78.7,78.49,78.63,350370.0,70.6937,70.8648,70.6757,70.8018,350370.0
2019-05-06 09:30:00,77.42,77.79,77.35,77.7,116527.0,69.7123,70.0454,69.6492,69.9644,116527.0
2019-05-06 09:35:00,77.76,78.01,77.72,78.01,25485.0,70.0184,70.2435,69.9824,70.2435,25485.0
2019-05-06 09:40:00,78.07,78.21,77.87,77.92,32747.0,70.2975,70.4236,70.1175,70.1625,32747.0
2019-05-06 09:45:00,77.94,78.1,77.82,77.92,36162.0,70.1805,70.3246,70.0724,70.1625,36162.0
2019-05-06 09:50:00,77.89,78.22,77.88,78.14,21266.0,70.1355,70.4326,70.1265,70.3606,21266.0
2019-05-06 09:55:00,78.12,78.13,77.9,78.0,52068.0,70.3426,70.3516,70.1445,70.2345,52068.0
2019-05-06 10:00:00,77.98,78.0,77.73,77.73,47848.0,70.2165,70.2345,69.9914,69.9914,47848.0
2019-05-06 10:05:00,77.71,77.71,77.54,77.64,34045.0,69.9734,69.9734,69.8203,69.9104,34045.0
2019-05-06 10:10:00,77.66,77.72,77.48,77.5,68174.0,69.9284,69.9824,69.7663,69.7843,68174.0
2019-05-06 10:15:00,77.52,77.71,77.52,77.68,17912.0,69.8023,69.9734,69.8023,69.9464,17912.0
2019-05-06 10:20:00,77.69,77.75,77.62,77.64,22419.0,69.9554,70.0094,69.8923,69.9104,22419.0
2019-05-06 10:25:00,77.63,77.66,77.53,77.6,13843.0,69.9013,69.9284,69.8113,69.8743,13843.0
2019-05-06 10:30:00,77.6,77.7,77.51,77.7,14464.0,69.8743,69.9644,69.7933,69.9644,14464.0
2019-05-06 10:35:00,77.71,77.74,77.59,77.69,19393.0,69.9734,70.0004,69.8653,69.9554,19393.0
2019-05-06 10:40:00,77.69,77.82,77.68,77.7,14622.0,69.9554,70.0724,69.9464,69.9644,14622.0
2019-05-06 10:45:00,77.72,77.89,77.67,77.86,19597.0,69.9824,70.1355,69.9374,70.1084,19597.0
2019-05-06 10:50:00,77.88,78.06,77.88,77.88,39446.0,70.1265,70.2885,70.1265,70.1265,39446.0
2019-05-06 10:55:00,77.87,77.89,77.8,77.83,28812.0,70.1175,70.1355,70.0544,70.0814,28812.0
2019-05-06 11:00:00,77.83,77.91,77.71,77.88,31659.0,70.0814,70.1535,69.9734,70.1265,31659.0
2019-05-06 11:05:00,77.9,77.92,77.8,77.87,18412.0,70.1445,70.1625,70.0544,70.1175,18412.0
2019-05-06 11:10:00,77.86,77.86,77.65,77.7,28603.0,70.1084,70.1084,69.9194,69.9644,28603.0
2019-05-06 11:15:00,77.72,77.79,77.62,77.78,36015.0,69.9824,70.0454,69.8923,70.0364,36015.0
2019-05-06 11:20:00,77.8,77.89,77.79,77.87,24120.0,70.0544,70.1355,70.0454,70.1175,24120.0
2019-05-06 11:25:00,77.88,77.95,77.84,77.86,18888.0,70.1265,70.1895,70.0904,70.1084,18888.0
2019-05-06 11:30:00,77.88,77.93,77.69,77.77,36016.0,70.1265,70.1715,69.9554,70.0274,36016.0
2019-05-06 11:35:00,77.78,77.83,77.73,77.76,19104.0,70.0364,70.0814,69.9914,70.0184,19104.0
2019-05-06 11:40:00,77.77,77.83,77.71,77.81,19831.0,70.0274,70.0814,69.9734,70.0634,19831.0
2019-05-06 11:45:00,77.8,77.96,77.8,77.92,44667.0,70.0544,70.1985,70.0544,70.1625,44667.0
2019-05-06 11:50:00,77.91,77.94,77.82,77.91,37725.0,70.1535,70.1805,70.0724,70.1535,37725.0
2019-05-06 11:55:00,77.92,77.96,77.86,77.91,16414.0,70.1625,70.1985,70.1084,70.1535,16414.0
2019-05-06 12:00:00,77.91,77.96,77.84,77.84,22671.0,70.1535,70.1985,70.0904,70.0904,22671.0
2019-05-06 12:05:00,77.86,77.91,77.85,77.88,12937.0,70.1084,70.1535,70.0994,70.1265,12937.0
2019-05-06 12:10:00,77.89,77.95,77.85,77.92,11139.0,70.1355,70.1895,70.0994,70.1625,11139.0
2019-05-06 12:15:00,77.92,77.93,77.85,77.88,14321.0,70.1625,70.1715,70.0994,70.1265,14321.0
2019-05-06 12:20:00,77.86,77.88,77.82,77.87,12690.0,70.1084,70.1265,70.0724,70.1175,12690.0
2019-05-06 12:25:00,77.86,77.88,77.8,77.83,11893.0,70.1084,70.1265,70.0544,70.0814,11893.0
2019-05-06 12:30:00,77.85,77.91,77.84,77.86,9148.0,70.0994,70.1535,70.0904,70.1084,9148.0
2019-05-06 12:35:00,77.85,77.99,77.84,77.95,16887.0,70.0994,70.2255,70.0904,70.1895,16887.0
2019-05-06 12:40:00,77.94,77.96,77.9,77.93,13274.0,70.1805,70.1985,70.1445,70.1715,13274.0
2019-05-06 12:45:00,77.95,77.96,77.9,77.91,17491.0,70.1895,70.1985,70.1445,70.1535,17491.0
2019-05-06 12:50:00,77.9,77.92,77.81,77.86,32431.0,70.1445,70.1625,70.0634,70.1084,32431.0
2019-05-06 12:55:00,77.86,77.87,77.83,77.85,17943.0,70.1084,70.1175,70.0814,70.0994,17943.0
2019-05-06 13:00:00,77.85,77.91,77.83,77.88,14061.0,70.0994,70.1535,70.0814,70.1265,14061.0
2019-05-06 13:05:00,77.88,77.97,77.88,77.92,11980.0,70.1265,70.2075,70.1265,70.1625,11980.0
2019-05-06 13:10:00,77.93,77.96,77.89,77.94,9829.0,70.1715,70.1985,70.1355,70.1805,9829.0
2019-05-06 13:15:00,77.93,78.03,77.93,77.99,16899.0,70.1715,70.2615,70.1715,70.2255,16899.0
2019-05-06 13:20:00,77.98,78.01,77.96,77.98,14972.0,70.2165,70.2435,70.1985,70.2165,14972.0
2019-05-06 13:25:00,77.98,78.05,77.98,78.0,10915.0,70.2165,70.2795,70.2165,70.2345,10915.0
2019-05-06 13:30:00,78.0,78.03,77.98,78.01,12169.0,70.2345,70.2615,70.2165,70.2435,12169.0
2019-05-06 13:35:00,78.0,78.08,78.0,78.04,12402.0,70.2345,70.3065,70.2345,70.2705,12402.0
2019-05-06 13:40:00,78.04,78.04,77.98,78.0,15003.0,70.2705,70.2705,70.2165,70.2345,15003.0
2019-05-06 13:45:00,77.99,78.14,77.98,78.14,18085.0,70.2255,70.3606,70.2165,70.3606,18085.0
2019-05-06 13:50:00,78.13,78.14,78.09,78.09,9653.0,70.3516,70.3606,70.3156,70.3156,9653.0
2019-05-06 13:55:00,78.1,78.18,78.07,78.15,16933.0,70.3246,70.3966,70.2975,70.3696,16933.0
2019-05-06 14:00:00,78.13,78.15,78.06,78.07,15644.0,70.3516,70.3696,70.2885,70.2975,15644.0
2019-05-06 14:05:00,78.06,78.13,78.02,78.13,37020.0,70.2885,70.3516,70.2525,70.3516,37020.0
2019-05-06 14:10:00,78.12,78.27,78.1,78.26,49762.0,70.3426,70.4776,70.3246,70.4686,49762.0
2019-05-06 14:15:00,78.26,78.39,78.25,78.39,13673.0,70.4686,70.5857,70.4596,70.5857,13673.0
2019-05-06 14:20:00,78.39,78.42,78.35,78.4,102972.0,70.5857,70.6127,70.5497,70.5947,102972.0
2019-05-06 14:25:00,78.4,78.47,78.37,78.45,38581.0,70.5947,70.6577,70.5677,70.6397,38581.0
2019-05-06 14:30:00,78.46,78.57,78.44,78.56,25396.0,70.6487,70.7478,70.6307,70.7388,25396.0
2019-05-06 14:35:00,78.56,78.62,78.53,78.6,26259.0,70.7388,70.7928,70.7117,70.7748,26259.0
2019-05-06 14:40:00,78.6,78.68,78.59,78.67,27017.0,70.7748,70.8468,70.7658,70.8378,27017.0
2019-05-06 14:45:00,78.66,78.77,78.61,78.75,26768.0,70.8288,70.9279,70.7838,70.9098,26768.0
2019-05-06 14:50:00,78.75,78.85,78.74,78.84,28128.0,70.9098,70.9999,70.9008,70.9909,28128.0
2019-05-06 14:55:00,78.87,78.87,78.8,78.85,31760.0,71.0179,71.0179,70.9549,70.9999,31760.0
2019-05-06 15:00:00,78.86,78.9,78.8,78.83,48236.0,71.0089,71.0449,70.9549,70.9819,48236.0
2019-05-06 15:05:00,78.84,78.95,78.84,78.88,67908.0,70.9909,71.0899,70.9909,71.0269,67908.0
2019-05-06 15:10:00,78.88,78.93,78.79,78.81,26041.0,71.0269,71.0719,70.9459,70.9639,26041.0
2019-05-06 15:15:00,78.8,78.87,78.79,78.79,19623.0,70.9549,71.0179,70.9459,70.9459,19623.0
2019-05-06 15:20:00,78.79,78.9,78.79,78.89,24902.0,70.9459,71.0449,70.9459,71.0359,24902.0
2019-05-06 15:25:00,78.89,78.95,78.87,78.92,28675.0,71.0359,71.0899,71.0179,71.0629,28675.0
2019-05-06 15:30:00,78.92,78.99,78.89,78.98,48681.0,71.0629,71.1259,71.0359,71.1169,48681.0
2019-05-06 15:35:00,78.99,79.1,78.97,79.1,70249.0,71.1259,71.225,71.1079,71.225,70249.0
2019-05-06 15:40:00,79.09,79.15,78.97,79.02,64694.0,71.216,71.27,71.1079,71.153,64694.0
2019-05-06 15:45:00,79.01,79.13,78.95,79.13,88177.0,71.144,71.252,71.0899,71.252,88177.0
2019-05-06 15:50:00,79.13,79.17,79.08,79.08,93626.0,71.252,71.288,71.207,71.207,93626.0
2019-05-06 15:55:00,79.08,79.09,78.95,79.07,225489.0,71.207,71.216,71.0899,71.198,225489.0
2019-05-07 09:30:00,78.5,78.83,78.49,78.81,109371.0,70.6847,70.9819,70.6757,70.9639,109371.0
2019-05-07 09:35:00,78.87,78.87,78.42,78.51,40367.0,71.0179,71.0179,70.6127,70.6937,40367.0
2019-05-07 09:40:00,78.52,78.64,78.35,78.44,73419.0,70.7027,70.8108,70.5497,70.6307,73419.0
2019-05-07 09:45:00,78.41,78.48,77.92,78.04,76665.0,70.6037,70.6667,70.1625,70.2705,76665.0
2019-05-07 09:50:00,78.02,78.1,77.93,77.99,40794.0,70.2525,70.3246,70.1715,70.2255,40794.0
2019-05-07 09:55:00,78.01,78.16,77.88,77.91,65338.0,70.2435,70.3786,70.1265,70.1535,65338.0
2019-05-07 10:00:00,77.89,77.97,77.63,77.68,58172.0,70.1355,70.2075,69.9013,69.9464,58172.0
2019-05-07 10:05:00,77.65,77.88,77.64,77.83,47706.0,69.9194,70.1265,69.9104,70.0814,47706.0
2019-05-07 10:10:00,77.82,77.87,77.71,77.71,27901.0,70.0724,70.1175,69.9734,69.9734,27901.0
2019-05-07 10:15:00,77.68,77.72,77.51,77.57,25009.0,69.9464,69.9824,69.7933,69.8473,25009.0
2019-05-07 10:20:00,77.54,77.68,77.4,77.62,28286.0,69.8203,69.9464,69.6942,69.8923,28286.0
2019-05-07 10:25:00,77.65,77.66,77.46,77.61,21746.0,69.9194,69.9284,69.7483,69.8833,21746.0
2019-05-07 10:30:00,77.62,77.71,77.56,77.65,25179.0,69.8923,69.9734,69.8383,69.9194,25179.0
2019-05-07 10:35:00,77.66,77.78,77.58,77.6,43094.0,69.9284,70.0364,69.8563,69.8743,43094.0
2019-05-07 10:40:00,77.61,77.62,77.48,77.48,52475.0,69.8833,69.8923,69.7663,69.7663,52475.0
2019-05-07 10:45:00,77.48,77.77,77.48,77.63,36303.0,69.7663,70.0274,69.7663,69.9013,36303.0
2019-05-07 10:50:00,77.62,77.67,77.49,77.54,36599.0,69.8923,69.9374,69.7753,69.8203,36599.0
2019-05-07 10:55:00,77.56,77.6,77.43,77.46,37005.0,69.8383,69.8743,69.7213,69.7483,37005.0
2019-05-07 11:00:00,77.45,77.47,77.19,77.26,36043.0,69.7393,69.7573,69.5052,69.5682,36043.0
2019-05-07 11:05:00,77.24,77.58,77.23,77.57,45387.0,69.5502,69.8563,69.5412,69.8473,45387.0
2019-05-07 11:10:00,77.57,77.57,77.39,77.47,34286.0,69.8473,69.8473,69.6852,69.7573,34286.0
2019-05-07 11:15:00,77.5,77.5,77.31,77.39,28166.0,69.7843,69.7843,69.6132,69.6852,28166.0
2019-05-07 11:20:00,77.39,77.4,77.16,77.25,28216.0,69.6852,69.6942,69.4781,69.5592,28216.0
2019-05-07 11:25:00,77.24,77.39,77.12,77.33,29915.0,69.5502,69.6852,69.4421,69.6312,29915.0
2019-05-07 11:30:00,77.34,77.52,77.34,77.41,18186.0,69.6402,69.8023,69.6402,69.7032,18186.0
2019-05-07 11:35:00,77.4,77.4,77.08,77.28,27825.0,69.6942,69.6942,69.4061,69.5862,27825.0
2019-05-07 11:40:00,77.27,77.42,77.18,77.22,24158.0,69.5772,69.7123,69.4961,69.5322,24158.0
2019-05-07 11:45:00,77.19,77.32,77.18,77.18,27312.0,69.5052,69.6222,69.4961,69.4961,27312.0
2019-05-07 11:50:00,77.2,77.21,76.98,77.15,162947.0,69.5142,69.5232,69.3161,69.4691,162947.0
2019-05-07 11:55:00,77.15,77.17,76.92,76.94,72460.0,69.4691,69.4871,69.262,69.28,72460.0
2019-05-07 12:00:00,76.93,77.0,76.76,76.98,74644.0,69.271,69.3341,69.118,69.3161,74644.0
2019-05-07 12:05:00,76.97,76.98,76.92,76.95,72166.0,69.3071,69.3161,69.262,69.289,72166.0
2019-05-07 12:10:00,76.95,76.96,76.8,76.81,37596.0,69.289,69.2981,69.154,69.163,37596.0
2019-05-07 12:15:00,76.79,76.87,76.77,76.85,35205.0,69.145,69.217,69.127,69.199,35205.0
2019-05-07 12:20:00,76.85,76.98,76.85,76.92,32021.0,69.199,69.3161,69.199,69.262,32021.0
2019-05-07 12:25:00,76.94,77.04,76.91,76.98,39181.0,69.28,69.3701,69.253,69.3161,39181.0
2019-05-07 12:30:00,76.99,77.08,76.82,76.87,142444.0,69.3251,69.4061,69.172,69.217,142444.0
2019-05-07 12:35:00,76.87,76.96,76.81,76.88,145967.0,69.217,69.2981,69.163,69.226,145967.0
2019-05-07 12:40:00,76.88,76.89,76.76,76.77,69989.0,69.226,69.235,69.118,69.127,69989.0
2019-05-07 12:45:00,76.78,76.93,76.76,76.93,29971.0,69.136,69.271,69.118,69.271,29971.0
2019-05-07 12:50:00,76.94,77.11,76.92,77.02,84637.0,69.28,69.4331,69.262,69.3521,84637.0
2019-05-07 12:55:00,77.02,77.03,76.79,76.79,37714.0,69.3521,69.3611,69.145,69.145,37714.0
2019-05-07 13:00:00,76.79,76.82,76.62,76.63,50089.0,69.145,69.172,68.9919,69.0009,50089.0
2019-05-07 13:05:00,76.62,76.71,76.6,76.64,30565.0,68.9919,69.0729,68.9739,69.0099,30565.0
2019-05-07 13:10:00,76.64,76.69,76.51,76.52,45267.0,69.0099,69.0549,68.8929,68.9019,45267.0
2019-05-07 13:15:00,76.52,76.55,76.45,76.47,33100.0,68.9019,68.9289,68.8388,68.8568,33100.0
2019-05-07 13:20:00,76.47,76.52,76.35,76.45,37607.0,68.8568,68.9019,68.7488,68.8388,37607.0
2019-05-07 13:25:00,76.44,76.49,76.39,76.39,26376.0,68.8298,68.8748,68.7848,68.7848,26376.0
2019-05-07 13:30:00,76.39,76.47,76.32,76.42,60304.0,68.7848,68.8568,68.7218,68.8118,60304.0
2019-05-07 13:35:00,76.44,76.56,76.38,76.52,35764.0,68.8298,68.9379,68.7758,68.9019,35764.0
2019-05-07 13:40:00,76.51,76.55,76.43,76.45,24018.0,68.8929,68.9289,68.8208,68.8388,24018.0
2019-05-07 13:45:00,76.44,76.61,76.44,76.61,27857.0,68.8298,68.9829,68.8298,68.9829,27857.0
2019-05-07 13:50:00,76.59,76.68,76.56,76.68,23698.0,68.9649,69.0459,68.9379,69.0459,23698.0
2019-05-07 13:55:00,76.67,76.69,76.58,76.58,20836.0,69.0369,69.0549,68.9559,68.9559,20836.0
2019-05-07 14:00:00,76.57,76.61,76.49,76.51,20712.0,68.9469,68.9829,68.8748,68.8929,20712.0
2019-05-07 14:05:00,76.51,76.63,76.47,76.55,29774.0,68.8929,69.0009,68.8568,68.9289,29774.0
2019-05-07 14:10:00,76.56,76.58,76.36,76.4,34424.0,68.9379,68.9559,68.7578,68.7938,34424.0
2019-05-07 14:15:00,76.4,76.48,76.35,76.48,59592.0,68.7938,68.8658,68.7488,68.8658,59592.0
2019-05-07 14:20:00,76.5,76.61,76.45,76.47,36963.0,68.8838,68.9829,68.8388,68.8568,36963.0
2019-05-07 14:25:00,76.47,76.51,76.4,76.43,23244.0,68.8568,68.8929,68.7938,68.8208,23244.0
2019-05-07 14:30:00,76.45,76.48,76.34,76.37,29155.0,68.8388,68.8658,68.7398,68.7668,29155.0
2019-05-07 14:35:00,76.37,76.52,76.34,76.52,42788.0,68.7668,68.9019,68.7398,68.9019,42788.0
2019-05-07 14:40:00,76.53,76.65,76.52,76.58,30646.0,68.9109,69.0189,68.9019,68.9559,30646.0
2019-05-07 14:45:00,76.58,76.63,76.52,76.52,30065.0,68.9559,69.0009,68.9019,68.9019,30065.0
2019-05-07 14:50:00,76.54,76.7,76.51,76.69,24632.0,68.9199,69.0639,68.8929,69.0549,24632.0
2019-05-07 14:55:00,76.7,76.74,76.65,76.66,28141.0,69.0639,69.1,69.0189,69.0279,28141.0
2019-05-07 15:00:00,76.65,76.69,76.55,76.61,35303.0,69.0189,69.0549,68.9289,68.9829,35303.0
2019-05-07 15:05:00,76.61,76.67,76.51,76.64,28465.0,68.9829,69.0369,68.8929,69.0099,28465.0
2019-05-07 15:10:00,76.64,76.71,76.6,76.61,28455.0,69.0099,69.0729,68.9739,68.9829,28455.0
2019-05-07 15:15:00,76.61,76.73,76.56,76.64,30237.0,68.9829,69.0909,68.9379,69.0099,30237.0
2019-05-07 15:20:00,76.64,76.72,76.53,76.55,31931.0,69.0099,69.0819,68.9109,68.9289,31931.0
2019-05-07 15:25:00,76.55,76.59,76.46,76.46,53332.0,68.9289,68.9649,68.8478,68.8478,53332.0
2019-05-07 15:30:00,76.46,76.51,76.39,76.41,54098.0,68.8478,68.8929,68.7848,68.8028,54098.0
2019-05-07 15:35:00,76.41,76.44,76.2,76.22,70639.0,68.8028,68.8298,68.6137,68.6317,70639.0
2019-05-07 15:40:00,76.22,76.45,76.22,76.44,75602.0,68.6317,68.8388,68.6317,68.8298,75602.0
2019-05-07 15:45:00,76.44,76.57,76.41,76.57,98448.0,68.8298,68.9469,68.8028,68.9469,98448.0
2019-05-07 15:50:00,76.56,76.79,76.52,76.77,120823.0,68.9379,69.145,68.9019,69.127,120823.0
2019-05-07 15:55:00,76.77,76.91,76.74,76.9,249480.0,69.127,69.253,69.1,69.244,249480.0
2019-05-08 09:30:00,76.93,76.93,76.59,76.7,77730.0,69.271,69.271,68.9649,69.0639,77730.0
2019-05-08 09:35:00,76.72,76.74,76.3,76.3,38333.0,69.0819,69.1,68.7038,68.7038,38333.0
2019-05-08 09:40:00,76.34,76.64,76.29,76.6,30818.0,68.7398,69.0099,68.6948,68.9739,30818.0
2019-05-08 09:45:00,76.59,76.87,76.58,76.73,26712.0,68.9649,69.217,68.9559,69.0909,26712.0
2019-05-08 09:50:00,76.76,76.92,76.7,76.83,21367.0,69.118,69.262,69.0639,69.181,21367.0
2019-05-08 09:55:00,76.83,76.88,76.68,76.75,25924.0,69.181,69.226,69.0459,69.109,25924.0
2019-05-08 10:00:00,76.78,76.83,76.65,76.77,38081.0,69.136,69.181,69.0189,69.127,38081.0
2019-05-08 10:05:00,76.76,76.93,76.73,76.77,21120.0,69.118,69.271,69.0909,69.127,21120.0
2019-05-08 10:10:00,76.78,76.8,76.68,76.79,131012.0,69.136,69.154,69.0459,69.145,131012.0
2019-05-08 10:15:00,76.77,76.88,76.71,76.72,36004.0,69.127,69.226,69.0729,69.0819,36004.0
2019-05-08 10:20:00,76.72,76.74,76.55,76.58,36687.0,69.0819,69.1,68.9289,68.9559,36687.0
2019-05-08 10:25:00,76.57,76.59,76.37,76.37,25827.0,68.9469,68.9649,68.7668,68.7668,25827.0
2019-05-08 10:30:00,76.35,76.4,76.24,76.31,40522.0,68.7488,68.7938,68.6497,68.7128,40522.0
2019-05-08 10:35:00,76.3,76.32,76.16,76.27,27136.0,68.7038,68.7218,68.5777,68.6767,27136.0
2019-05-08 10:40:00,76.27,76.5,76.26,76.48,29264.0,68.6767,68.8838,68.6677,68.8658,29264.0
2019-05-08 10:45:00,76.47,76.55,76.43,76.44,35409.0,68.8568,68.9289,68.8208,68.8298,35409.0
2019-05-08 10:50:00,76.43,76.58,76.4,76.58,28431.0,68.8208,68.9559,68.7938,68.9559,28431.0
2019-05-08 10:55:00,76.57,76.83,76.49,76.79,108273.0,68.9469,69.181,68.8748,69.145,108273.0
2019-05-08 11:00:00,76.8,76.97,76.58,76.68,78482.0,69.154,69.3071,68.9559,69.0459,78482.0
2019-05-08 11:05:00,76.66,76.75,76.59,76.67,52374.0,69.0279,69.109,68.9649,69.0369,52374.0
2019-05-08 11:10:00,76.67,76.7,76.49,76.61,39394.0,69.0369,69.0639,68.8748,68.9829,39394.0
2019-05-08 11:15:00,76.62,76.7,76.53,76.59,40031.0,68.9919,69.0639,68.9109,68.9649,40031.0
2019-05-08 11:20:00,76.6,76.69,76.58,76.68,28229.0,68.9739,69.0549,68.9559,69.0459,28229.0
2019-05-08 11:25:00,76.68,76.71,76.55,76.57,35755.0,69.0459,69.0729,68.9289,68.9469,35755.0
2019-05-08 11:30:00,76.58,76.63,76.35,76.52,39051.0,68.9559,69.0009,68.7488,68.9019,39051.0
2019-05-08 11:35:00,76.49,76.55,76.37,76.39,14284.0,68.8748,68.9289,68.7668,68.7848,14284.0
2019-05-08 11:40:00,76.4,76.46,76.35,76.38,12973.0,68.7938,68.8478,68.7488,68.7758,12973.0
2019-05-08 11:45:00,76.38,76.5,76.34,76.46,17186.0,68.7758,68.8838,68.7398,68.8478,17186.0
2019-05-08 11:50:00,76.46,76.47,76.36,76.36,22055.0,68.8478,68.8568,68.7578,68.7578,22055.0
2019-05-08 11:55:00,76.37,76.52,76.37,76.47,16902.0,68.7668,68.9019,68.7668,68.8568,16902.0
2019-05-08 12:00:00,76.49,76.54,76.45,76.48,18453.0,68.8748,68.9199,68.8388,68.8658,18453.0
2019-05-08 12:05:00,76.49,76.53,76.43,76.48,21915.0,68.8748,68.9109,68.8208,68.8658,21915.0
2019-05-08 12:10:00,76.48,76.54,76.44,76.51,16871.0,68.8658,68.9199,68.8298,68.8929,16871.0
2019-05-08 12:15:00,76.52,76.6,76.51,76.6,23954.0,68.9019,68.9739,68.8929,68.9739,23954.0
2019-05-08 12:20:00,76.6,76.6,76.48,76.53,26688.0,68.9739,68.9739,68.8658,68.9109,26688.0
2019-05-08 12:25:00,76.51,76.69,76.49,76.67,22989.0,68.8929,69.0549,68.8748,69.0369,22989.0
2019-05-08 12:30:00,76.66,76.71,76.61,76.7,25465.0,69.0279,69.0729,68.9829,69.0639,25465.0
2019-05-08 12:35:00,76.7,76.71,76.66,76.69,19876.0,69.0639,69.0729,69.0279,69.0549,19876.0
2019-05-08 12:40:00,76.69,76.77,76.68,76.76,98593.0,69.0549,69.127,69.0459,69.118,98593.0
2019-05-08 12:45:00,76.76,76.81,76.58,76.58,26044.0,69.118,69.163,68.9559,68.9559,26044.0
2019-05-08 12:50:00,76.58,76.65,76.57,76.64,14892.0,68.9559,69.0189,68.9469,69.0099,14892.0
2019-05-08 12:55:00,76.64,76.7,76.63,76.68,11874.0,69.0099,69.0639,69.0009,69.0459,11874.0
2019-05-08 13:00:00,76.69,76.74,76.64,76.7,21046.0,69.0549,69.1,69.0099,69.0639,21046.0
2019-05-08 13:05:00,76.71,76.74,76.68,76.68,13470.0,69.0729,69.1,69.0459,69.0459,13470.0
2019-05-08 13:10:00,76.68,76.68,76.61,76.62,30043.0,69.0459,69.0459,68.9829,68.9919,30043.0
2019-05-08 13:15:00,76.63,76.67,76.54,76.54,11178.0,69.0009,69.0369,68.9199,68.9199,11178.0
2019-05-08 13:20:00,76.56,76.59,76.54,76.57,15060.0,68.9379,68.9649,68.9199,68.9469,15060.0
2019-05-08 13:25:00,76.57,76.59,76.55,76.55,8139.0,68.9469,68.9649,68.9289,68.9289,8139.0
2019-05-08 13:30:00,76.57,76.6,76.52,76.57,13351.0,68.9469,68.9739,68.9019,68.9469,13351.0
2019-05-08 13:35:00,76.57,76.57,76.5,76.57,10339.0,68.9469,68.9469,68.8838,68.9469,10339.0
2019-05-08 13:40:00,76.57,76.61,76.54,76.59,14276.0,68.9469,68.9829,68.9199,68.9649,14276.0
2019-05-08 13:45:00,76.6,76.61,76.53,76.56,14887.0,68.9739,68.9829,68.9109,68.9379,14887.0
2019-05-08 13:50:00,76.58,76.61,76.5,76.54,17849.0,68.9559,68.9829,68.8838,68.9199,17849.0
2019-05-08 13:55:00,76.54,76.62,76.52,76.6,16205.0,68.9199,68.9919,68.9019,68.9739,16205.0
2019-05-08 14:00:00,76.61,76.64,76.54,76.56,30764.0,68.9829,69.0099,68.9199,68.9379,30764.0
2019-05-08 14:05:00,76.55,76.56,76.52,76.56,23944.0,68.9289,68.9379,68.9019,68.9379,23944.0
2019-05-08 14:10:00,76.55,76.57,76.47,76.49,25061.0,68.9289,68.9469,68.8568,68.8748,25061.0
2019-05-08 14:15:00,76.49,76.56,76.49,76.51,18093.0,68.8748,68.9379,68.8748,68.8929,18093.0
2019-05-08 14:20:00,76.51,76.56,76.51,76.52,22178.0,68.8929,68.9379,68.8929,68.9019,22178.0
2019-05-08 14:25:00,76.53,76.56,76.5,76.52,20688.0,68.9109,68.9379,68.8838,68.9019,20688.0
2019-05-08 14:30:00,76.53,76.57,76.53,76.55,32453.0,68.9109,68.9469,68.9109,68.9289,32453.0
2019-05-08 14:35:00,76.55,76.55,76.48,76.5,23976.0,68.9289,68.9289,68.8658,68.8838,23976.0
2019-05-08 14:40:00,76.49,76.55,76.49,76.53,29445.0,68.8748,68.9289,68.8748,68.9109,29445.0
2019-05-08 14:45:00,76.54,76.55,76.45,76.47,26293.0,68.9199,68.9289,68.8388,68.8568,26293.0
2019-05-08 14:50:00,76.47,76.47,76.41,76.44,27144.0,68.8568,68.8568,68.8028,68.8298,27144.0
2019-05-08 14:55:00,76.44,76.45,76.4,76.43,39119.0,68.8298,68.8388,68.7938,68.8208,39119.0
2019-05-08 15:00:00,76.44,76.57,76.44,76.49,99825.0,68.8298,68.9469,68.8298,68.8748,99825.0
2019-05-08 15:05:00,76.49,76.56,76.47,76.52,41081.0,68.8748,68.9379,68.8568,68.9019,41081.0
2019-05-08 15:10:00,76.52,76.55,76.48,76.54,17187.0,68.9019,68.9289,68.8658,68.9199,17187.0
2019-05-08 15:15:00,76.54,76.66,76.49,76.64,25617.0,68.9199,69.0279,68.8748,69.0099,25617.0
2019-05-08 15:20:00,76.64,76.68,76.62,76.64,30151.0,69.0099,69.0459,68.9919,69.0099,30151.0
2019-05-08 15:25:00,76.65,76.69,76.59,76.65,38654.0,69.0189,69.0549,68.9649,69.0189,38654.0
2019-05-08 15:30:00,76.65,76.65,76.54,76.55,44176.0,69.0189,69.0189,68.9199,68.9289,44176.0
2019-05-08 15:35:00,76.55,76.62,76.54,76.55,42066.0,68.9289,68.9919,68.9199,68.9289,42066.0
2019-05-08 15:40:00,76.56,76.57,76.46,76.46,61839.0,68.9379,68.9469,68.8478,68.8478,61839.0
2019-05-08 15:45:00,76.46,76.48,76.32,76.34,90986.0,68.8478,68.8658,68.7218,68.7398,90986.0
2019-05-08 15:50:00,76.32,76.33,76.24,76.25,132167.0,68.7218,68.7308,68.6497,68.6587,132167.0
2019-05-08 15:55:00,76.25,76.3,76.14,76.23,216507.0,68.6587,68.7038,68.5597,68.6407,216507.0
2019-05-09 09:30:00,75.66,75.66,75.44,75.49,2223.0,68.1275,68.1275,67.9294,67.9744,2223.0
2019-05-09 09:35:00,75.51,75.55,75.09,75.39,172327.0,67.9924,68.0284,67.6142,67.8844,172327.0
2019-05-09 09:40:00,75.38,75.45,75.22,75.37,44437.0,67.8754,67.9384,67.7313,67.8663,44437.0
2019-05-09 09:45:00,75.38,75.42,75.19,75.2,29574.0,67.8754,67.9114,67.7043,67.7133,29574.0
2019-05-09 09:50:00,75.21,75.46,75.17,75.27,27351.0,67.7223,67.9474,67.6863,67.7763,27351.0
2019-05-09 09:55:00,75.25,75.52,75.24,75.47,25700.0,67.7583,68.0014,67.7493,67.9564,25700.0
2019-05-09 10:00:00,75.45,75.45,75.11,75.12,29912.0,67.9384,67.9384,67.6322,67.6412,29912.0
2019-05-09 10:05:00,75.13,75.24,75.04,75.21,30259.0,67.6502,67.7493,67.5692,67.7223,30259.0
2019-05-09 10:10:00,75.2,75.33,75.17,75.28,18762.0,67.7133,67.8303,67.6863,67.7853,18762.0
2019-05-09 10:15:00,75.27,75.42,75.27,75.32,12560.0,67.7763,67.9114,67.7763,67.8213,12560.0
2019-05-09 10:20:00,75.32,75.42,75.3,75.3,12162.0,67.8213,67.9114,67.8033,67.8033,12162.0
2019-05-09 10:25:00,75.29,75.32,75.17,75.25,30724.0,67.7943,67.8213,67.6863,67.7583,30724.0
2019-05-09 10:30:00,75.23,75.28,75.14,75.21,16756.0,67.7403,67.7853,67.6592,67.7223,16756.0
2019-05-09 10:35:00,75.25,75.31,75.16,75.19,30468.0,67.7583,67.8123,67.6773,67.7043,30468.0
2019-05-09 10:40:00,75.2,75.3,75.18,75.26,29732.0,67.7133,67.8033,67.6953,67.7673,29732.0
2019-05-09 10:45:00,75.26,75.37,75.26,75.31,24700.0,67.7673,67.8663,67.7673,67.8123,24700.0
2019-05-09 10:50:00,75.33,75.34,75.26,75.28,12152.0,67.8303,67.8393,67.7673,67.7853,12152.0
2019-05-09 10:55:00,75.26,75.31,75.17,75.2,26912.0,67.7673,67.8123,67.6863,67.7133,26912.0
2019-05-09 11:00:00,75.18,75.27,75.15,75.21,27878.0,67.6953,67.7763,67.6682,67.7223,27878.0
2019-05-09 11:05:00,75.18,75.19,74.96,74.98,31030.0,67.6953,67.7043,67.4972,67.5152,31030.0
2019-05-09 11:10:00,74.98,75.04,74.9,74.97,29541.0,67.5152,67.5692,67.4431,67.5062,29541.0
2019-05-09 11:15:00,74.97,75.07,74.93,75.0,15438.0,67.5062,67.5962,67.4702,67.5332,15438.0
2019-05-09 11:20:00,75.0,75.06,74.91,74.92,35170.0,67.5332,67.5872,67.4521,67.4611,35170.0
2019-05-09 11:25:00,74.97,75.02,74.9,74.96,30525.0,67.5062,67.5512,67.4431,67.4972,30525.0
2019-05-09 11:30:00,74.98,75.03,74.96,74.98,38472.0,67.5152,67.5602,67.4972,67.5152,38472.0
2019-05-09 11:35:00,74.99,75.04,74.95,75.0,42883.0,67.5242,67.5692,67.4882,67.5332,42883.0
2019-05-09 11:40:00,75.0,75.02,74.94,74.95,20796.0,67.5332,67.5512,67.4792,67.4882,20796.0
2019-05-09 11:45:00,74.98,75.02,74.94,74.99,28157.0,67.5152,67.5512,67.4792,67.5242,28157.0
2019-05-09 11:50:00,74.99,75.01,74.88,74.98,39992.0,67.5242,67.5422,67.4251,67.5152,39992.0
2019-05-09 11:55:00,74.99,75.07,74.93,75.02,85078.0,67.5242,67.5962,67.4702,67.5512,85078.0
2019-05-09 12:00:00,75.01,75.06,74.97,75.0,15829.0,67.5422,67.5872,67.5062,67.5332,15829.0
2019-05-09 12:05:00,75.0,75.05,74.92,75.05,22427.0,67.5332,67.5782,67.4611,67.5782,22427.0
2019-05-09 12:10:00,75.07,75.11,75.01,75.06,10457.0,67.5962,67.6322,67.5422,67.5872,10457.0
2019-05-09 12:15:00,75.06,75.17,75.04,75.08,22967.0,67.5872,67.6863,67.5692,67.6052,22967.0
2019-05-09 12:20:00,75.08,75.24,75.07,75.24,24834.0,67.6052,67.7493,67.5962,67.7493,24834.0
2019-05-09 12:25:00,75.24,75.51,75.23,75.4,48038.0,67.7493,67.9924,67.7403,67.8934,48038.0
2019-05-09 12:30:00,75.45,75.54,75.42,75.45,22147.0,67.9384,68.0194,67.9114,67.9384,22147.0
2019-05-09 12:35:00,75.52,75.69,75.51,75.63,21099.0,68.0014,68.1545,67.9924,68.1005,21099.0
2019-05-09 12:40:00,75.67,75.8,75.54,75.55,24922.0,68.1365,68.2535,68.0194,68.0284,24922.0
2019-05-09 12:45:00,75.55,75.56,75.44,75.51,24980.0,68.0284,68.0374,67.9294,67.9924,24980.0
2019-05-09 12:50:00,75.49,75.65,75.48,75.59,8609.0,67.9744,68.1185,67.9654,68.0644,8609.0
2019-05-09 12:55:00,75.61,75.66,75.57,75.63,42788.0,68.0825,68.1275,68.0464,68.1005,42788.0
2019-05-09 13:00:00,75.63,75.85,75.62,75.82,62515.0,68.1005,68.2986,68.0915,68.2715,62515.0
2019-05-09 13:05:00,75.81,75.84,75.76,75.78,54489.0,68.2625,68.2896,68.2175,68.2355,54489.0
2019-05-09 13:10:00,75.8,75.87,75.68,75.83,25096.0,68.2535,68.3166,68.1455,68.2806,25096.0
2019-05-09 13:15:00,75.87,75.87,75.71,75.71,10722.0,68.3166,68.3166,68.1725,68.1725,10722.0
2019-05-09 13:20:00,75.73,75.74,75.67,75.72,14725.0,68.1905,68.1995,68.1365,68.1815,14725.0
2019-05-09 13:25:00,75.75,75.78,75.65,75.69,7244.0,68.2085,68.2355,68.1185,68.1545,7244.0
2019-05-09 13:30:00,75.7,75.72,75.63,75.72,14564.0,68.1635,68.1815,68.1005,68.1815,14564.0
2019-05-09 13:35:00,75.71,75.83,75.68,75.83,13902.0,68.1725,68.2806,68.1455,68.2806,13902.0
2019-05-09 13:40:00,75.84,75.95,75.81,75.9,28919.0,68.2896,68.3886,68.2625,68.3436,28919.0
2019-05-09 13:45:00,75.91,76.17,75.91,76.12,34145.0,68.3526,68.5867,68.3526,68.5417,34145.0
2019-05-09 13:50:00,76.11,76.13,76.01,76.12,88190.0,68.5327,68.5507,68.4426,68.5417,88190.0
2019-05-09 13:55:00,76.13,76.17,76.05,76.07,36925.0,68.5507,68.5867,68.4786,68.4967,36925.0
2019-05-09 14:00:00,76.08,76.14,75.99,76.0,14058.0,68.5057,68.5597,68.4246,68.4336,14058.0
2019-05-09 14:05:00,76.0,76.07,75.95,76.04,15339.0,68.4336,68.4967,68.3886,68.4696,15339.0
2019-05-09 14:10:00,76.04,76.11,75.98,76.1,25482.0,68.4696,68.5327,68.4156,68.5237,25482.0
2019-05-09 14:15:00,76.1,76.22,76.09,76.15,15998.0,68.5237,68.6317,68.5147,68.5687,15998.0
2019-05-09 14:20:00,76.16,76.26,76.13,76.14,19352.0,68.5777,68.6677,68.5507,68.5597,19352.0
2019-05-09 14:25:00,76.15,76.16,76.0,76.11,58634.0,68.5687,68.5777,68.4336,68.5327,58634.0
2019-05-09 14:30:00,76.1,76.22,76.1,76.2,16456.0,68.5237,68.6317,68.5237,68.6137,16456.0
2019-05-09 14:35:00,76.22,76.25,76.17,76.18,10576.0,68.6317,68.6587,68.5867,68.5957,10576.0
2019-05-09 14:40:00,76.2,76.32,76.2,76.32,11474.0,68.6137,68.7218,68.6137,68.7218,11474.0
2019-05-09 14:45:00,76.3,76.31,76.23,76.25,14796.0,68.7038,68.7128,68.6407,68.6587,14796.0
2019-05-09 14:50:00,76.24,76.27,76.2,76.22,30486.0,68.6497,68.6767,68.6137,68.6317,30486.0
2019-05-09 14:55:00,76.22,76.23,76.0,76.04,26056.0,68.6317,68.6407,68.4336,68.4696,26056.0
2019-05-09 15:00:00,76.04,76.07,75.99,76.04,59023.0,68.4696,68.4967,68.4246,68.4696,59023.0
2019-05-09 15:05:00,76.04,76.05,75.91,75.91,74807.0,68.4696,68.4786,68.3526,68.3526,74807.0
2019-05-09 15:10:00,75.91,76.03,75.91,76.03,27702.0,68.3526,68.4606,68.3526,68.4606,27702.0
2019-05-09 15:15:00,76.03,76.1,75.99,76.08,19191.0,68.4606,68.5237,68.4246,68.5057,19191.0
2019-05-09 15:20:00,76.08,76.12,76.05,76.06,19204.0,68.5057,68.5417,68.4786,68.4877,19204.0
2019-05-09 15:25:00,76.07,76.2,76.07,76.2,41727.0,68.4967,68.6137,68.4967,68.6137,41727.0
2019-05-09 15:30:00,76.2,76.36,76.19,76.33,39119.0,68.6137,68.7578,68.6047,68.7308,39119.0
2019-05-09 15:35:00,76.33,76.43,76.33,76.42,63190.0,68.7308,68.8208,68.7308,68.8118,63190.0
2019-05-09 15:40:00,76.42,76.44,76.26,76.32,75774.0,68.8118,68.8298,68.6677,68.7218,75774.0
2019-05-09 15:45:00,76.31,76.46,76.3,76.3,64273.0,68.7128,68.8478,68.7038,68.7038,64273.0
2019-05-09 15:50:00,76.29,76.46,76.28,76.44,91551.0,68.6948,68.8478,68.6857,68.8298,91551.0
2019-05-09 15:55:00,76.42,76.48,76.33,76.4,191586.0,68.8118,68.8658,68.7308,68.7938,191586.0
2019-05-10 09:30:00,76.21,76.21,75.79,75.97,64927.0,68.6227,68.6227,68.2445,68.4066,64927.0
2019-05-10 09:35:00,75.96,76.04,75.83,75.91,22228.0,68.3976,68.4696,68.2806,68.3526,22228.0
2019-05-10 09:40:00,75.89,76.16,75.84,76.16,21675.0,68.3346,68.5777,68.2896,68.5777,21675.0
2019-05-10 09:45:00,76.17,76.18,76.0,76.15,28398.0,68.5867,68.5957,68.4336,68.5687,28398.0
2019-05-10 09:50:00,76.16,76.26,76.13,76.19,21858.0,68.5777,68.6677,68.5507,68.6047,21858.0
2019-05-10 09:55:00,76.17,76.26,76.12,76.13,38764.0,68.5867,68.6677,68.5417,68.5507,38764.0
2019-05-10 10:00:00,76.12,76.14,75.85,75.85,25307.0,68.5417,68.5597,68.2986,68.2986,25307.0
2019-05-10 10:05:00,75.87,75.98,75.81,75.81,28185.0,68.3166,68.4156,68.2625,68.2625,28185.0
2019-05-10 10:10:00,75.8,75.81,75.59,75.59,87838.0,68.2535,68.2625,68.0644,68.0644,87838.0
2019-05-10 10:15:00,75.58,75.62,75.45,75.62,32429.0,68.0554,68.0915,67.9384,68.0915,32429.0
2019-05-10 10:20:00,75.62,75.65,75.53,75.59,34016.0,68.0915,68.1185,68.0104,68.0644,34016.0
2019-05-10 10:25:00,75.56,75.64,75.5,75.52,42674.0,68.0374,68.1095,67.9834,68.0014,42674.0
2019-05-10 10:30:00,75.51,75.52,75.35,75.42,21960.0,67.9924,68.0014,67.8483,67.9114,21960.0
2019-05-10 10:35:00,75.42,75.42,75.21,75.23,27597.0,67.9114,67.9114,67.7223,67.7403,27597.0
2019-05-10 10:40:00,75.23,75.24,74.96,75.02,51851.0,67.7403,67.7493,67.4972,67.5512,51851.0
2019-05-10 10:45:00,75.0,75.07,74.89,74.92,101897.0,67.5332,67.5962,67.4341,67.4611,101897.0
2019-05-10 10:50:00,74.93,75.07,74.93,75.01,29682.0,67.4702,67.5962,67.4702,67.5422,29682.0
2019-05-10 10:55:00,74.99,75.03,74.81,74.84,27607.0,67.5242,67.5602,67.3621,67.3891,27607.0
2019-05-10 11:00:00,74.84,74.89,74.53,74.66,50146.0,67.3891,67.4341,67.11,67.227,50146.0
2019-05-10 11:05:00,74.67,74.89,74.64,74.89,34883.0,67.236,67.4341,67.209,67.4341,34883.0
2019-05-10 11:10:00,74.9,74.99,74.71,74.77,27859.0,67.4431,67.5242,67.2721,67.3261,27859.0
2019-05-10 11:15:00,74.77,74.95,74.72,74.94,56699.0,67.3261,67.4882,67.2811,67.4792,56699.0
2019-05-10 11:20:00,74.95,75.14,74.92,75.12,31903.0,67.4882,67.6592,67.4611,67.6412,31903.0
2019-05-10 11:25:00,75.13,75.13,74.8,74.81,39896.0,67.6502,67.6502,67.3531,67.3621,39896.0
2019-05-10 11:30:00,74.82,74.87,74.68,74.86,34075.0,67.3711,67.4161,67.245,67.4071,34075.0
2019-05-10 11:35:00,74.83,74.97,74.82,74.9,47167.0,67.3801,67.5062,67.3711,67.4431,47167.0
2019-05-10 11:40:00,74.9,74.9,74.65,74.78,21777.0,67.4431,67.4431,67.218,67.3351,21777.0
2019-05-10 11:45:00,74.77,74.81,74.66,74.7,17182.0,67.3261,67.3621,67.227,67.2631,17182.0
2019-05-10 11:50:00,74.69,74.84,74.62,74.79,27055.0,67.254,67.3891,67.191,67.3441,27055.0
2019-05-10 11:55:00,74.8,74.91,74.66,74.79,27570.0,67.3531,67.4521,67.227,67.3441,27570.0
2019-05-10 12:00:00,74.87,75.01,74.84,74.99,21758.0,67.4161,67.5422,67.3891,67.5242,21758.0
2019-05-10 12:05:00,75.0,75.02,74.86,74.88,47843.0,67.5332,67.5512,67.4071,67.4251,47843.0
2019-05-10 12:10:00,74.89,75.16,74.89,75.11,19756.0,67.4341,67.6773,67.4341,67.6322,19756.0
2019-05-10 12:15:00,75.11,75.41,75.11,75.37,34148.0,67.6322,67.9024,67.6322,67.8663,34148.0
2019-05-10 12:20:00,75.4,75.44,75.35,75.37,17023.0,67.8934,67.9294,67.8483,67.8663,17023.0
2019-05-10 12:25:00,75.41,75.55,75.39,75.51,16664.0,67.9024,68.0284,67.8844,67.9924,16664.0
2019-05-10 12:30:00,75.53,75.75,75.49,75.69,28367.0,68.0104,68.2085,67.9744,68.1545,28367.0
2019-05-10 12:35:00,75.69,75.71,75.57,75.58,24125.0,68.1545,68.1725,68.0464,68.0554,24125.0
2019-05-10 12:40:00,75.58,75.64,75.54,75.57,11554.0,68.0554,68.1095,68.0194,68.0464,11554.0
2019-05-10 12:45:00,75.58,75.58,75.49,75.51,10471.0,68.0554,68.0554,67.9744,67.9924,10471.0
2019-05-10 12:50:00,75.52,75.72,75.52,75.69,15611.0,68.0014,68.1815,68.0014,68.1545,15611.0
2019-05-10 12:55:00,75.69,75.72,75.61,75.64,13110.0,68.1545,68.1815,68.0825,68.1095,13110.0
2019-05-10 13:00:00,75.63,75.75,75.59,75.73,19128.0,68.1005,68.2085,68.0644,68.1905,19128.0
2019-05-10 13:05:00,75.73,75.76,75.63,75.67,12036.0,68.1905,68.2175,68.1005,68.1365,12036.0
2019-05-10 13:10:00,75.66,75.76,75.63,75.73,16514.0,68.1275,68.2175,68.1005,68.1905,16514.0
2019-05-10 13:15:00,75.73,75.87,75.65,75.83,33673.0,68.1905,68.3166,68.1185,68.2806,33673.0
2019-05-10 13:20:00,75.83,75.92,75.76,75.79,39829.0,68.2806,68.3616,68.2175,68.2445,39829.0
2019-05-10 13:25:00,75.8,75.88,75.77,75.79,17559.0,68.2535,68.3256,68.2265,68.2445,17559.0
2019-05-10 13:30:00,75.82,75.91,75.8,75.88,21801.0,68.2715,68.3526,68.2535,68.3256,21801.0
2019-05-10 13:35:00,75.89,75.91,75.83,75.83,22529.0,68.3346,68.3526,68.2806,68.2806,22529.0
2019-05-10 13:40:00,75.84,75.9,75.84,75.87,29668.0,68.2896,68.3436,68.2896,68.3166,29668.0
2019-05-10 13:45:00,75.86,76.14,75.86,76.08,28528.0,68.3076,68.5597,68.3076,68.5057,28528.0
2019-05-10 13:50:00,76.09,76.15,76.07,76.1,18119.0,68.5147,68.5687,68.4967,68.5237,18119.0
2019-05-10 13:55:00,76.11,76.14,75.99,76.07,20981.0,68.5327,68.5597,68.4246,68.4967,20981.0
2019-05-10 14:00:00,76.06,76.15,76.03,76.12,24386.0,68.4877,68.5687,68.4606,68.5417,24386.0
2019-05-10 14:05:00,76.13,76.14,76.05,76.06,21235.0,68.5507,68.5597,68.4786,68.4877,21235.0
2019-05-10 14:10:00,76.06,76.07,75.96,76.0,22848.0,68.4877,68.4967,68.3976,68.4336,22848.0
2019-05-10 14:15:00,75.98,75.99,75.89,75.91,13912.0,68.4156,68.4246,68.3346,68.3526,13912.0
2019-05-10 14:20:00,75.94,76.0,75.93,75.94,13225.0,68.3796,68.4336,68.3706,68.3796,13225.0
2019-05-10 14:25:00,75.94,76.0,75.9,76.0,11414.0,68.3796,68.4336,68.3436,68.4336,11414.0
2019-05-10 14:30:00,75.99,76.07,75.97,76.03,11538.0,68.4246,68.4967,68.4066,68.4606,11538.0
2019-05-10 14:35:00,76.03,76.05,75.97,76.05,15042.0,68.4606,68.4786,68.4066,68.4786,15042.0
2019-05-10 14:40:00,76.05,76.1,76.03,76.06,16278.0,68.4786,68.5237,68.4606,68.4877,16278.0
2019-05-10 14:45:00,76.06,76.16,76.05,76.15,19130.0,68.4877,68.5777,68.4786,68.5687,19130.0
2019-05-10 14:50:00,76.15,76.37,76.15,76.3,45501.0,68.5687,68.7668,68.5687,68.7038,45501.0
2019-05-10 14:55:00,76.3,76.31,76.24,76.3,34028.0,68.7038,68.7128,68.6497,68.7038,34028.0
2019-05-10 15:00:00,76.29,76.44,76.29,76.43,25671.0,68.6948,68.8298,68.6948,68.8208,25671.0
2019-05-10 15:05:00,76.42,76.43,76.34,76.36,68898.0,68.8118,68.8208,68.7398,68.7578,68898.0
2019-05-10 15:10:00,76.36,76.41,76.29,76.41,54059.0,68.7578,68.8028,68.6948,68.8028,54059.0
2019-05-10 15:15:00,76.41,76.61,76.32,76.59,60843.0,68.8028,68.9829,68.7218,68.9649,60843.0
2019-05-10 15:20:00,76.58,76.66,76.56,76.56,45963.0,68.9559,69.0279,68.9379,68.9379,45963.0
2019-05-10 15:25:00,76.56,76.65,76.54,76.59,27933.0,68.9379,69.0189,68.9199,68.9649,27933.0
2019-05-10 15:30:00,76.58,76.58,76.32,76.34,49593.0,68.9559,68.9559,68.7218,68.7398,49593.0
2019-05-10 15:35:00,76.33,76.37,76.23,76.3,42880.0,68.7308,68.7668,68.6407,68.7038,42880.0
2019-05-10 15:40:00,76.29,76.3,76.15,76.24,49163.0,68.6948,68.7038,68.5687,68.6497,49163.0
2019-05-10 15:45:00,76.23,76.37,76.2,76.22,59471.0,68.6407,68.7668,68.6137,68.6317,59471.0
2019-05-10 15:50:00,76.21,76.34,76.21,76.34,72445.0,68.6227,68.7398,68.6227,68.7398,72445.0
2019-05-10 15:55:00,76.33,76.5,76.24,76.46,262207.0,68.7308,68.8838,68.6497,68.8478,262207.0
2019-05-13 09:30:00,75.17,75.28,74.96,75.19,103742.0,67.6863,67.7853,67.4972,67.7043,103742.0
2019-05-13 09:35:00,75.16,75.57,75.16,75.56,46358.0,67.6773,68.0464,67.6773,68.0374,46358.0
2019-05-13 09:40:00,75.59,75.71,75.29,75.36,49367.0,68.0644,68.1725,67.7943,67.8573,49367.0
2019-05-13 09:45:00,75.32,75.38,75.16,75.22,49123.0,67.8213,67.8754,67.6773,67.7313,49123.0
2019-05-13 09:50:00,75.21,75.33,75.12,75.22,59266.0,67.7223,67.8303,67.6412,67.7313,59266.0
2019-05-13 09:55:00,75.21,75.43,75.18,75.4,28170.0,67.7223,67.9204,67.6953,67.8934,28170.0
2019-05-13 10:00:00,75.41,75.45,75.18,75.26,54999.0,67.9024,67.9384,67.6953,67.7673,54999.0
2019-05-13 10:05:00,75.25,75.28,75.07,75.24,49389.0,67.7583,67.7853,67.5962,67.7493,49389.0
2019-05-13 10:10:00,75.23,75.36,75.14,75.35,41799.0,67.7403,67.8573,67.6592,67.8483,41799.0
2019-05-13 10:15:00,75.35,75.58,75.29,75.42,97271.0,67.8483,68.0554,67.7943,67.9114,97271.0
2019-05-13 10:20:00,75.42,75.48,75.29,75.36,39255.0,67.9114,67.9654,67.7943,67.8573,39255.0
2019-05-13 10:25:00,75.34,75.35,75.2,75.25,40564.0,67.8393,67.8483,67.7133,67.7583,40564.0
2019-05-13 10:30:00,75.24,75.28,75.11,75.21,26768.0,67.7493,67.7853,67.6322,67.7223,26768.0
2019-05-13 10:35:00,75.22,75.39,75.18,75.39,43741.0,67.7313,67.8844,67.6953,67.8844,43741.0
2019-05-13 10:40:00,75.39,75.52,75.37,75.46,79879.0,67.8844,68.0014,67.8663,67.9474,79879.0
2019-05-13 10:45:00,75.45,75.48,75.27,75.32,49664.0,67.9384,67.9654,67.7763,67.8213,49664.0
2019-05-13 10:50:00,75.31,75.52,75.3,75.48,80820.0,67.8123,68.0014,67.8033,67.9654,80820.0
2019-05-13 10:55:00,75.48,75.48,75.33,75.48,40919.0,67.9654,67.9654,67.8303,67.9654,40919.0
2019-05-13 11:00:00,75.49,75.53,75.38,75.42,30054.0,67.9744,68.0104,67.8754,67.9114,30054.0
2019-05-13 11:05:00,75.42,75.54,75.41,75.43,24342.0,67.9114,68.0194,67.9024,67.9204,24342.0
2019-05-13 11:10:00,75.42,75.48,75.36,75.43,30534.0,67.9114,67.9654,67.8573,67.9204,30534.0
2019-05-13 11:15:00,75.43,75.44,75.2,75.33,26693.0,67.9204,67.9294,67.7133,67.8303,26693.0
2019-05-13 11:20:00,75.32,75.43,75.22,75.36,39566.0,67.8213,67.9204,67.7313,67.8573,39566.0
2019-05-13 11:25:00,75.36,75.39,75.21,75.21,23617.0,67.8573,67.8844,67.7223,67.7223,23617.0
2019-05-13 11:30:00,75.23,75.33,75.17,75.33,60794.0,67.7403,67.8303,67.6863,67.8303,60794.0
2019-05-13 11:35:00,75.32,75.32,75.16,75.21,19511.0,67.8213,67.8213,67.6773,67.7223,19511.0
2019-05-13 11:40:00,75.21,75.3,75.17,75.22,32248.0,67.7223,67.8033,67.6863,67.7313,32248.0
2019-05-13 11:45:00,75.27,75.33,75.23,75.27,21624.0,67.7763,67.8303,67.7403,67.7763,21624.0
2019-05-13 11:50:00,75.27,75.3,75.16,75.21,32621.0,67.7763,67.8033,67.6773,67.7223,32621.0
2019-05-13 11:55:00,75.2,75.51,75.19,75.49,25164.0,67.7133,67.9924,67.7043,67.9744,25164.0
2019-05-13 12:00:00,75.5,75.5,75.33,75.37,23158.0,67.9834,67.9834,67.8303,67.8663,23158.0
2019-05-13 12:05:00,75.39,75.42,75.29,75.33,25639.0,67.8844,67.9114,67.7943,67.8303,25639.0
2019-05-13 12:10:00,75.31,75.41,75.29,75.32,29660.0,67.8123,67.9024,67.7943,67.8213,29660.0
2019-05-13 12:15:00,75.33,75.39,75.23,75.39,23891.0,67.8303,67.8844,67.7403,67.8844,23891.0
2019-05-13 12:20:00,75.38,75.43,75.32,75.33,21712.0,67.8754,67.9204,67.8213,67.8303,21712.0
2019-05-13 12:25:00,75.33,75.34,75.21,75.28,26603.0,67.8303,67.8393,67.7223,67.7853,26603.0
2019-05-13 12:30:00,75.28,75.29,75.2,75.25,35152.0,67.7853,67.7943,67.7133,67.7583,35152.0
2019-05-13 12:35:00,75.25,75.4,75.24,75.32,24593.0,67.7583,67.8934,67.7493,67.8213,24593.0
2019-05-13 12:40:00,75.32,75.34,75.24,75.26,22738.0,67.8213,67.8393,67.7493,67.7673,22738.0
2019-05-13 12:45:00,75.26,75.4,75.25,75.37,10152.0,67.7673,67.8934,67.7583,67.8663,10152.0
2019-05-13 12:50:00,75.37,75.38,75.2,75.21,27923.0,67.8663,67.8754,67.7133,67.7223,27923.0
2019-05-13 12:55:00,75.21,75.21,75.13,75.15,42147.0,67.7223,67.7223,67.6502,67.6682,42147.0
2019-05-13 13:00:00,75.15,75.18,75.08,75.11,26504.0,67.6682,67.6953,67.6052,67.6322,26504.0
2019-05-13 13:05:00,75.1,75.24,75.09,75.24,34494.0,67.6232,67.7493,67.6142,67.7493,34494.0
2019-05-13 13:10:00,75.23,75.24,75.16,75.21,30489.0,67.7403,67.7493,67.6773,67.7223,30489.0
2019-05-13 13:15:00,75.21,75.31,75.18,75.19,35592.0,67.7223,67.8123,67.6953,67.7043,35592.0
2019-05-13 13:20:00,75.19,75.22,75.12,75.18,35757.0,67.7043,67.7313,67.6412,67.6953,35757.0
2019-05-13 13:25:00,75.19,75.22,75.13,75.17,28043.0,67.7043,67.7313,67.6502,67.6863,28043.0
2019-05-13 13:30:00,75.15,75.27,75.15,75.24,14574.0,67.6682,67.7763,67.6682,67.7493,14574.0
2019-05-13 13:35:00,75.24,75.48,75.2,75.41,35339.0,67.7493,67.9654,67.7133,67.9024,35339.0
2019-05-13 13:40:00,75.42,75.46,75.34,75.36,24433.0,67.9114,67.9474,67.8393,67.8573,24433.0
2019-05-13 13:45:00,75.35,75.4,75.3,75.37,21705.0,67.8483,67.8934,67.8033,67.8663,21705.0
2019-05-13 13:50:00,75.37,75.39,75.29,75.37,14830.0,67.8663,67.8844,67.7943,67.8663,14830.0
2019-05-13 13:55:00,75.39,75.47,75.36,75.45,16448.0,67.8844,67.9564,67.8573,67.9384,16448.0
2019-05-13 14:00:00,75.44,75.5,75.42,75.47,22998.0,67.9294,67.9834,67.9114,67.9564,22998.0
2019-05-13 14:05:00,75.49,75.58,75.46,75.5,28889.0,67.9744,68.0554,67.9474,67.9834,28889.0
2019-05-13 14:10:00,75.49,75.49,75.28,75.3,25934.0,67.9744,67.9744,67.7853,67.8033,25934.0
2019-05-13 14:15:00,75.29,75.35,75.28,75.3,18580.0,67.7943,67.8483,67.7853,67.8033,18580.0
2019-05-13 14:20:00,75.31,75.46,75.3,75.42,105041.0,67.8123,67.9474,67.8033,67.9114,105041.0
2019-05-13 14:25:00,75.43,75.59,75.38,75.45,325001.0,67.9204,68.0644,67.8754,67.9384,325001.0
2019-05-13 14:30:00,75.46,75.5,75.33,75.4,75476.0,67.9474,67.9834,67.8303,67.8934,75476.0
2019-05-13 14:35:00,75.39,75.48,75.32,75.43,37850.0,67.8844,67.9654,67.8213,67.9204,37850.0
2019-05-13 14:40:00,75.43,75.46,75.29,75.33,33464.0,67.9204,67.9474,67.7943,67.8303,33464.0
2019-05-13 14:45:00,75.32,75.55,75.32,75.53,21230.0,67.8213,68.0284,67.8213,68.0104,21230.0
2019-05-13 14:50:00,75.54,75.76,75.54,75.73,42586.0,68.0194,68.2175,68.0194,68.1905,42586.0
2019-05-13 14:55:00,75.74,75.76,75.63,75.64,36365.0,68.1995,68.2175,68.1005,68.1095,36365.0
2019-05-13 15:00:00,75.63,75.79,75.52,75.55,37367.0,68.1005,68.2445,68.0014,68.0284,37367.0
2019-05-13 15:05:00,75.55,75.71,75.53,75.61,26371.0,68.0284,68.1725,68.0104,68.0825,26371.0
2019-05-13 15:10:00,75.61,75.65,75.5,75.51,32767.0,68.0825,68.1185,67.9834,67.9924,32767.0
2019-05-13 15:15:00,75.52,75.55,75.37,75.39,28197.0,68.0014,68.0284,67.8663,67.8844,28197.0
2019-05-13 15:20:00,75.4,75.42,75.26,75.28,20947.0,67.8934,67.9114,67.7673,67.7853,20947.0
2019-05-13 15:25:00,75.27,75.44,75.27,75.38,31384.0,67.7763,67.9294,67.7763,67.8754,31384.0
2019-05-13 15:30:00,75.37,75.37,75.26,75.36,60677.0,67.8663,67.8663,67.7673,67.8573,60677.0
2019-05-13 15:35:00,75.35,75.39,75.29,75.36,96133.0,67.8483,67.8844,67.7943,67.8573,96133.0
2019-05-13 15:40:00,75.36,75.44,75.33,75.36,47777.0,67.8573,67.9294,67.8303,67.8573,47777.0
2019-05-13 15:45:00,75.37,75.53,75.36,75.51,43352.0,67.8663,68.0104,67.8573,67.9924,43352.0
2019-05-13 15:50:00,75.49,75.61,75.43,75.61,76190.0,67.9744,68.0825,67.9204,68.0825,76190.0
2019-05-13 15:55:00,75.6,75.61,75.45,75.45,282120.0,68.0734,68.0825,67.9384,67.9384,282120.0
2019-05-14 09:30:00,75.64,76.13,75.63,76.04,95775.0,68.1095,68.5507,68.1005,68.4696,95775.0
2019-05-14 09:35:00,76.0,76.27,75.92,76.17,60168.0,68.4336,68.6767,68.3616,68.5867,60168.0
2019-05-14 09:40:00,76.17,76.35,76.15,76.25,158844.0,68.5867,68.7488,68.5687,68.6587,158844.0
2019-05-14 09:45:00,76.33,76.43,76.04,76.05,53202.0,68.7308,68.8208,68.4696,68.4786,53202.0
2019-05-14 09:50:00,76.08,76.13,75.93,75.98,22142.0,68.5057,68.5507,68.3706,68.4156,22142.0
2019-05-14 09:55:00,75.96,76.01,75.83,75.87,28450.0,68.3976,68.4426,68.2806,68.3166,28450.0
2019-05-14 10:00:00,75.88,76.04,75.87,75.95,20431.0,68.3256,68.4696,68.3166,68.3886,20431.0
2019-05-14 10:05:00,75.93,76.07,75.9,75.99,14163.0,68.3706,68.4967,68.3436,68.4246,14163.0
2019-05-14 10:10:00,76.01,76.22,75.96,76.21,22122.0,68.4426,68.6317,68.3976,68.6227,22122.0
2019-05-14 10:15:00,76.23,76.45,76.19,76.44,63052.0,68.6407,68.8388,68.6047,68.8298,63052.0
2019-05-14 10:20:00,76.46,76.51,76.31,76.31,20850.0,68.8478,68.8929,68.7128,68.7128,20850.0
2019-05-14 10:25:00,76.31,76.44,76.2,76.39,27342.0,68.7128,68.8298,68.6137,68.7848,27342.0
2019-05-14 10:30:00,76.4,76.42,76.18,76.22,44440.0,68.7938,68.8118,68.5957,68.6317,44440.0
2019-05-14 10:35:00,76.17,76.28,76.14,76.2,47935.0,68.5867,68.6857,68.5597,68.6137,47935.0
2019-05-14 10:40:00,76.19,76.33,76.17,76.24,38018.0,68.6047,68.7308,68.5867,68.6497,38018.0
2019-05-14 10:45:00,76.22,76.31,76.1,76.12,31725.0,68.6317,68.7128,68.5237,68.5417,31725.0
2019-05-14 10:50:00,76.1,76.27,76.04,76.26,50388.0,68.5237,68.6767,68.4696,68.6677,50388.0
2019-05-14 10:55:00,76.26,76.34,76.25,76.31,21870.0,68.6677,68.7398,68.6587,68.7128,21870.0
2019-05-14 11:00:00,76.31,76.35,76.05,76.08,81981.0,68.7128,68.7488,68.4786,68.5057,81981.0
2019-05-14 11:05:00,76.09,76.29,76.08,76.18,30265.0,68.5147,68.6948,68.5057,68.5957,30265.0
2019-05-14 11:10:00,76.16,76.2,76.05,76.05,24076.0,68.5777,68.6137,68.4786,68.4786,24076.0
2019-05-14 11:15:00,76.05,76.21,76.04,76.2,122020.0,68.4786,68.6227,68.4696,68.6137,122020.0
2019-05-14 11:20:00,76.19,76.23,76.11,76.21,37408.0,68.6047,68.6407,68.5327,68.6227,37408.0
2019-05-14 11:25:00,76.2,76.34,76.19,76.2,20729.0,68.6137,68.7398,68.6047,68.6137,20729.0
2019-05-14 11:30:00,76.2,76.4,76.18,76.4,19698.0,68.6137,68.7938,68.5957,68.7938,19698.0
2019-05-14 11:35:00,76.42,76.52,76.42,76.47,40582.0,68.8118,68.9019,68.8118,68.8568,40582.0
2019-05-14 11:40:00,76.48,76.51,76.34,76.36,120007.0,68.8658,68.8929,68.7398,68.7578,120007.0
2019-05-14 11:45:00,76.37,76.5,76.36,76.49,47565.0,68.7668,68.8838,68.7578,68.8748,47565.0
2019-05-14 11:50:00,76.49,76.51,76.43,76.44,38471.0,68.8748,68.8929,68.8208,68.8298,38471.0
2019-05-14 11:55:00,76.43,76.45,76.36,76.37,27339.0,68.8208,68.8388,68.7578,68.7668,27339.0
2019-05-14 12:00:00,76.37,76.5,76.36,76.48,13978.0,68.7668,68.8838,68.7578,68.8658,13978.0
2019-05-14 12:05:00,76.49,76.49,76.35,76.39,18635.0,68.8748,68.8748,68.7488,68.7848,18635.0
2019-05-14 12:10:00,76.4,76.5,76.37,76.43,42539.0,68.7938,68.8838,68.7668,68.8208,42539.0
2019-05-14 12:15:00,76.42,76.42,76.29,76.31,16251.0,68.8118,68.8118,68.6948,68.7128,16251.0
2019-05-14 12:20:00,76.32,76.34,76.25,76.25,19747.0,68.7218,68.7398,68.6587,68.6587,19747.0
2019-05-14 12:25:00,76.24,76.37,76.24,76.3,17588.0,68.6497,68.7668,68.6497,68.7038,17588.0
2019-05-14 12:30:00,76.31,76.34,76.24,76.31,11961.0,68.7128,68.7398,68.6497,68.7128,11961.0
2019-05-14 12:35:00,76.31,76.37,76.26,76.36,11716.0,68.7128,68.7668,68.6677,68.7578,11716.0
2019-05-14 12:40:00,76.35,76.42,76.35,76.4,17721.0,68.7488,68.8118,68.7488,68.7938,17721.0
2019-05-14 12:45:00,76.39,76.43,76.34,76.42,13244.0,68.7848,68.8208,68.7398,68.8118,13244.0
2019-05-14 12:50:00,76.41,76.41,76.34,76.38,10282.0,68.8028,68.8028,68.7398,68.7758,10282.0
2019-05-14 12:55:00,76.37,76.43,76.37,76.39,10296.0,68.7668,68.8208,68.7668,68.7848,10296.0
2019-05-14 13:00:00,76.4,76.46,76.37,76.43,12845.0,68.7938,68.8478,68.7668,68.8208,12845.0
2019-05-14 13:05:00,76.45,76.47,76.43,76.47,6624.0,68.8388,68.8568,68.8208,68.8568,6624.0
2019-05-14 13:10:00,76.48,76.57,76.47,76.56,12057.0,68.8658,68.9469,68.8568,68.9379,12057.0
2019-05-14 13:15:00,76.56,76.58,76.46,76.5,8457.0,68.9379,68.9559,68.8478,68.8838,8457.0
2019-05-14 13:20:00,76.5,76.6,76.5,76.59,14896.0,68.8838,68.9739,68.8838,68.9649,14896.0
2019-05-14 13:25:00,76.6,76.63,76.5,76.53,26924.0,68.9739,69.0009,68.8838,68.9109,26924.0
2019-05-14 13:30:00,76.53,76.63,76.53,76.62,166210.0,68.9109,69.0009,68.9109,68.9919,166210.0
2019-05-14 13:35:00,76.63,76.66,76.58,76.66,10094.0,69.0009,69.0279,68.9559,69.0279,10094.0
2019-05-14 13:40:00,76.67,76.7,76.61,76.63,9941.0,69.0369,69.0639,68.9829,69.0009,9941.0
2019-05-14 13:45:00,76.63,76.66,76.6,76.65,9183.0,69.0009,69.0279,68.9739,69.0189,9183.0
2019-05-14 13:50:00,76.65,76.7,76.61,76.64,8839.0,69.0189,69.0639,68.9829,69.0099,8839.0
2019-05-14 13:55:00,76.64,76.65,76.54,76.54,11204.0,69.0099,69.0189,68.9199,68.9199,11204.0
2019-05-14 14:00:00,76.54,76.57,76.44,76.46,14802.0,68.9199,68.9469,68.8298,68.8478,14802.0
2019-05-14 14:05:00,76.46,76.58,76.43,76.58,8763.0,68.8478,68.9559,68.8208,68.9559,8763.0
2019-05-14 14:10:00,76.58,76.6,76.54,76.58,18207.0,68.9559,68.9739,68.9199,68.9559,18207.0
2019-05-14 14:15:00,76.58,76.6,76.56,76.59,15883.0,68.9559,68.9739,68.9379,68.9649,15883.0
2019-05-14 14:20:00,76.59,76.72,76.58,76.72,21207.0,68.9649,69.0819,68.9559,69.0819,21207.0
2019-05-14 14:25:00,76.72,76.77,76.67,76.67,63172.0,69.0819,69.127,69.0369,69.0369,63172.0
2019-05-14 14:30:00,76.68,76.69,76.57,76.63,13946.0,69.0459,69.0549,68.9469,69.0009,13946.0
2019-05-14 14:35:00,76.62,76.67,76.6,76.66,26736.0,68.9919,69.0369,68.9739,69.0279,26736.0
2019-05-14 14:40:00,76.68,76.7,76.64,76.69,16625.0,69.0459,69.0639,69.0099,69.0549,16625.0
2019-05-14 14:45:00,76.68,76.69,76.54,76.56,21638.0,69.0459,69.0549,68.9199,68.9379,21638.0
2019-05-14 14:50:00,76.56,76.56,76.4,76.4,15621.0,68.9379,68.9379,68.7938,68.7938,15621.0
2019-05-14 14:55:00,76.41,76.45,76.39,76.44,15458.0,68.8028,68.8388,68.7848,68.8298,15458.0
2019-05-14 15:00:00,76.43,76.48,76.38,76.48,27008.0,68.8208,68.8658,68.7758,68.8658,27008.0
2019-05-14 15:05:00,76.47,76.55,76.42,76.53,21916.0,68.8568,68.9289,68.8118,68.9109,21916.0
2019-05-14 15:10:00,76.55,76.55,76.37,76.42,18978.0,68.9289,68.9289,68.7668,68.8118,18978.0
2019-05-14 15:15:00,76.42,76.43,76.38,76.42,14696.0,68.8118,68.8208,68.7758,68.8118,14696.0
2019-05-14 15:20:00,76.43,76.5,76.42,76.45,20307.0,68.8208,68.8838,68.8118,68.8388,20307.0
2019-05-14 15:25:00,76.45,76.53,76.42,76.45,28271.0,68.8388,68.9109,68.8118,68.8388,28271.0
2019-05-14 15:30:00,76.45,76.46,76.16,76.18,100133.0,68.8388,68.8478,68.5777,68.5957,100133.0
2019-05-14 15:35:00,76.17,76.29,76.15,76.25,33892.0,68.5867,68.6948,68.5687,68.6587,33892.0
2019-05-14 15:40:00,76.25,76.33,76.23,76.26,43721.0,68.6587,68.7308,68.6407,68.6677,43721.0
2019-05-14 15:45:00,76.26,76.31,76.15,76.27,93723.0,68.6677,68.7128,68.5687,68.6767,93723.0
2019-05-14 15:50:00,76.26,76.26,76.09,76.2,116804.0,68.6677,68.6677,68.5147,68.6137,116804.0
2019-05-14 15:55:00,76.2,76.23,75.99,76.05,291941.0,68.6137,68.6407,68.4246,68.4786,291941.0
2019-05-15 09:30:00,75.5,75.59,75.22,75.49,138298.0,67.9834,68.0644,67.7313,67.9744,138298.0
2019-05-15 09:35:00,75.48,75.8,75.47,75.76,27575.0,67.9654,68.2535,67.9564,68.2175,27575.0
2019-05-15 09:40:00,75.78,75.91,75.71,75.73,30324.0,68.2355,68.3526,68.1725,68.1905,30324.0
2019-05-15 09:45:00,75.74,75.95,75.73,75.76,29443.0,68.1995,68.3886,68.1905,68.2175,29443.0
2019-05-15 09:50:00,75.75,75.82,75.69,75.76,32807.0,68.2085,68.2715,68.1545,68.2175,32807.0
2019-05-15 09:55:00,75.75,75.86,75.71,75.74,29176.0,68.2085,68.3076,68.1725,68.1995,29176.0
2019-05-15 10:00:00,75.73,75.86,75.67,75.76,46555.0,68.1905,68.3076,68.1365,68.2175,46555.0
2019-05-15 10:05:00,75.77,75.81,75.61,75.68,48093.0,68.2265,68.2625,68.0825,68.1455,48093.0
2019-05-15 10:10:00,75.68,76.24,75.64,76.22,93003.0,68.1455,68.6497,68.1095,68.6317,93003.0
2019-05-15 10:15:00,76.2,76.25,75.96,76.03,26374.0,68.6137,68.6587,68.3976,68.4606,26374.0
2019-05-15 10:20:00,76.01,76.07,75.94,76.06,9186.0,68.4426,68.4967,68.3796,68.4877,9186.0
2019-05-15 10:25:00,76.05,76.3,76.04,76.3,16577.0,68.4786,68.7038,68.4696,68.7038,16577.0
2019-05-15 10:30:00,76.32,76.37,76.2,76.25,32989.0,68.7218,68.7668,68.6137,68.6587,32989.0
2019-05-15 10:35:00,76.25,76.27,76.14,76.17,17062.0,68.6587,68.6767,68.5597,68.5867,17062.0
2019-05-15 10:40:00,76.16,76.33,76.15,76.29,31437.0,68.5777,68.7308,68.5687,68.6948,31437.0
2019-05-15 10:45:00,76.28,76.28,76.12,76.16,14029.0,68.6857,68.6857,68.5417,68.5777,14029.0
2019-05-15 10:50:00,76.21,76.36,76.18,76.33,15747.0,68.6227,68.7578,68.5957,68.7308,15747.0
2019-05-15 10:55:00,76.33,76.35,76.22,76.25,20439.0,68.7308,68.7488,68.6317,68.6587,20439.0
2019-05-15 11:00:00,76.26,76.31,76.15,76.23,30107.0,68.6677,68.7128,68.5687,68.6407,30107.0
2019-05-15 11:05:00,76.23,76.23,76.13,76.13,15749.0,68.6407,68.6407,68.5507,68.5507,15749.0
2019-05-15 11:10:00,76.11,76.12,76.02,76.08,15307.0,68.5327,68.5417,68.4516,68.5057,15307.0
2019-05-15 11:15:00,76.07,76.15,76.04,76.13,17247.0,68.4967,68.5687,68.4696,68.5507,17247.0
2019-05-15 11:20:00,76.14,76.27,76.11,76.25,16349.0,68.5597,68.6767,68.5327,68.6587,16349.0
2019-05-15 11:25:00,76.26,76.44,76.26,76.44,17491.0,68.6677,68.8298,68.6677,68.8298,17491.0
2019-05-15 11:30:00,76.44,76.64,76.44,76.58,38399.0,68.8298,69.0099,68.8298,68.9559,38399.0
2019-05-15 11:35:00,76.58,76.59,76.45,76.46,27666.0,68.9559,68.9649,68.8388,68.8478,27666.0
2019-05-15 11:40:00,76.46,76.48,76.4,76.43,31015.0,68.8478,68.8658,68.7938,68.8208,31015.0
2019-05-15 11:45:00,76.44,76.44,76.36,76.41,25816.0,68.8298,68.8298,68.7578,68.8028,25816.0
2019-05-15 11:50:00,76.42,76.59,76.42,76.52,48517.0,68.8118,68.9649,68.8118,68.9019,48517.0
2019-05-15 11:55:00,76.53,76.58,76.46,76.47,56779.0,68.9109,68.9559,68.8478,68.8568,56779.0
2019-05-15 12:00:00,76.48,76.59,76.48,76.58,22709.0,68.8658,68.9649,68.8658,68.9559,22709.0
2019-05-15 12:05:00,76.58,76.66,76.57,76.64,117795.0,68.9559,69.0279,68.9469,69.0099,117795.0
2019-05-15 12:10:00,76.63,76.63,76.51,76.6,54456.0,69.0009,69.0009,68.8929,68.9739,54456.0
2019-05-15 12:15:00,76.6,76.61,76.53,76.53,19416.0,68.9739,68.9829,68.9109,68.9109,19416.0
2019-05-15 12:20:00,76.54,76.61,76.53,76.56,21143.0,68.9199,68.9829,68.9109,68.9379,21143.0
2019-05-15 12:25:00,76.57,76.61,76.54,76.56,12446.0,68.9469,68.9829,68.9199,68.9379,12446.0
2019-05-15 12:30:00,76.56,76.61,76.54,76.59,15546.0,68.9379,68.9829,68.9199,68.9649,15546.0
2019-05-15 12:35:00,76.59,76.6,76.5,76.53,24989.0,68.9649,68.9739,68.8838,68.9109,24989.0
2019-05-15 12:40:00,76.53,76.55,76.49,76.55,22497.0,68.9109,68.9289,68.8748,68.9289,22497.0
2019-05-15 12:45:00,76.54,76.67,76.54,76.65,12554.0,68.9199,69.0369,68.9199,69.0189,12554.0
2019-05-15 12:50:00,76.64,76.65,76.55,76.58,15246.0,69.0099,69.0189,68.9289,68.9559,15246.0
2019-05-15 12:55:00,76.58,76.58,76.45,76.57,32241.0,68.9559,68.9559,68.8388,68.9469,32241.0
2019-05-15 13:00:00,76.57,76.65,76.54,76.61,39089.0,68.9469,69.0189,68.9199,68.9829,39089.0
2019-05-15 13:05:00,76.62,76.63,76.53,76.53,21007.0,68.9919,69.0009,68.9109,68.9109,21007.0
2019-05-15 13:10:00,76.54,76.58,76.52,76.53,21158.0,68.9199,68.9559,68.9019,68.9109,21158.0
2019-05-15 13:15:00,76.52,76.55,76.43,76.47,14910.0,68.9019,68.9289,68.8208,68.8568,14910.0
2019-05-15 13:20:00,76.46,76.51,76.44,76.49,22275.0,68.8478,68.8929,68.8298,68.8748,22275.0
2019-05-15 13:25:00,76.48,76.55,76.47,76.55,42197.0,68.8658,68.9289,68.8568,68.9289,42197.0
2019-05-15 13:30:00,76.55,76.59,76.55,76.58,23319.0,68.9289,68.9649,68.9289,68.9559,23319.0
2019-05-15 13:35:00,76.59,76.66,76.56,76.66,22222.0,68.9649,69.0279,68.9379,69.0279,22222.0
2019-05-15 13:40:00,76.65,76.65,76.53,76.57,26170.0,69.0189,69.0189,68.9109,68.9469,26170.0
2019-05-15 13:45:00,76.58,76.72,76.57,76.71,17584.0,68.9559,69.0819,68.9469,69.0729,17584.0
2019-05-15 13:50:00,76.71,76.74,76.65,76.66,21151.0,69.0729,69.1,69.0189,69.0279,21151.0
2019-05-15 13:55:00,76.67,76.79,76.67,76.79,22776.0,69.0369,69.145,69.0369,69.145,22776.0
2019-05-15 14:00:00,76.78,76.91,76.77,76.8,120272.0,69.136,69.253,69.127,69.154,120272.0
2019-05-15 14:05:00,76.8,76.82,76.63,76.67,22289.0,69.154,69.172,69.0009,69.0369,22289.0
2019-05-15 14:10:00,76.67,76.79,76.66,76.76,18708.0,69.0369,69.145,69.0279,69.118,18708.0
2019-05-15 14:15:00,76.75,76.82,76.7,76.82,36544.0,69.109,69.172,69.0639,69.172,36544.0
2019-05-15 14:20:00,76.83,76.94,76.82,76.93,45766.0,69.181,69.28,69.172,69.271,45766.0
2019-05-15 14:25:00,76.92,76.94,76.83,76.88,42672.0,69.262,69.28,69.181,69.226,42672.0
2019-05-15 14:30:00,76.88,77.02,76.85,77.01,47423.0,69.226,69.3521,69.199,69.3431,47423.0
2019-05-15 14:35:00,77.0,77.02,76.84,76.95,55913.0,69.3341,69.3521,69.19,69.289,55913.0
2019-05-15 14:40:00,76.91,76.93,76.85,76.92,19450.0,69.253,69.271,69.199,69.262,19450.0
2019-05-15 14:45:00,76.91,76.95,76.89,76.95,23961.0,69.253,69.289,69.235,69.289,23961.0
2019-05-15 14:50:00,76.95,76.96,76.75,76.78,18752.0,69.289,69.2981,69.109,69.136,18752.0
2019-05-15 14:55:00,76.78,76.8,76.74,76.75,19486.0,69.136,69.154,69.1,69.109,19486.0
2019-05-15 15:00:00,76.75,76.75,76.62,76.62,29974.0,69.109,69.109,68.9919,68.9919,29974.0
2019-05-15 15:05:00,76.62,76.68,76.6,76.65,28213.0,68.9919,69.0459,68.9739,69.0189,28213.0
2019-05-15 15:10:00,76.65,76.67,76.57,76.67,30158.0,69.0189,69.0369,68.9469,69.0369,30158.0
2019-05-15 15:15:00,76.67,76.74,76.64,76.73,22085.0,69.0369,69.1,69.0099,69.0909,22085.0
2019-05-15 15:20:00,76.73,76.82,76.68,76.82,26347.0,69.0909,69.172,69.0459,69.172,26347.0
2019-05-15 15:25:00,76.83,76.89,76.81,76.84,70942.0,69.181,69.235,69.163,69.19,70942.0
2019-05-15 15:30:00,76.83,76.85,76.74,76.76,48091.0,69.181,69.199,69.1,69.118,48091.0
2019-05-15 15:35:00,76.76,76.77,76.67,76.67,46417.0,69.118,69.127,69.0369,69.0369,46417.0
2019-05-15 15:40:00,76.67,76.7,76.6,76.65,51251.0,69.0369,69.0639,68.9739,69.0189,51251.0
2019-05-15 15:45:00,76.64,76.65,76.57,76.62,61044.0,69.0099,69.0189,68.9469,68.9919,61044.0
2019-05-15 15:50:00,76.62,76.75,76.6,76.68,94269.0,68.9919,69.109,68.9739,69.0459,94269.0
2019-05-15 15:55:00,76.68,76.7,76.51,76.54,273160.0,69.0459,69.0639,68.8929,68.9199,273160.0
2019-05-16 09:30:00,76.52,76.89,76.38,76.38,181836.0,68.9019,69.235,68.7758,68.7758,181836.0
2019-05-16 09:35:00,76.42,76.62,76.26,76.44,130852.0,68.8118,68.9919,68.6677,68.8298,130852.0
2019-05-16 09:40:00,76.49,76.56,76.2,76.24,113041.0,68.8748,68.9379,68.6137,68.6497,113041.0
2019-05-16 09:45:00,76.24,76.43,76.17,76.37,99967.0,68.6497,68.8208,68.5867,68.7668,99967.0
2019-05-16 09:50:00,76.38,76.66,76.35,76.62,61494.0,68.7758,69.0279,68.7488,68.9919,61494.0
2019-05-16 09:55:00,76.62,76.81,76.58,76.79,48151.0,68.9919,69.163,68.9559,69.145,48151.0
2019-05-16 10:00:00,76.81,76.92,76.73,76.89,37155.0,69.163,69.262,69.0909,69.235,37155.0
2019-05-16 10:05:00,76.9,76.92,76.8,76.9,49004.0,69.244,69.262,69.154,69.244,49004.0
2019-05-16 10:10:00,76.9,76.92,76.84,76.91,46843.0,69.244,69.262,69.19,69.253,46843.0
2019-05-16 10:15:00,76.91,77.06,76.87,77.05,70084.0,69.253,69.3881,69.217,69.3791,70084.0
2019-05-16 10:20:00,77.05,77.14,77.03,77.11,49402.0,69.3791,69.4601,69.3611,69.4331,49402.0
2019-05-16 10:25:00,77.1,77.23,77.09,77.19,53146.0,69.4241,69.5412,69.4151,69.5052,53146.0
2019-05-16 10:30:00,77.19,77.33,77.18,77.32,239428.0,69.5052,69.6312,69.4961,69.6222,239428.0
2019-05-16 10:35:00,77.33,77.33,77.1,77.13,106964.0,69.6312,69.6312,69.4241,69.4511,106964.0
2019-05-16 10:40:00,77.14,77.2,77.08,77.16,73501.0,69.4601,69.5142,69.4061,69.4781,73501.0
2019-05-16 10:45:00,77.16,77.19,77.08,77.14,60685.0,69.4781,69.5052,69.4061,69.4601,60685.0
2019-05-16 10:50:00,77.14,77.19,77.13,77.18,29518.0,69.4601,69.5052,69.4511,69.4961,29518.0
2019-05-16 10:55:00,77.17,77.23,77.07,77.15,46926.0,69.4871,69.5412,69.3971,69.4691,46926.0
2019-05-16 11:00:00,77.15,77.31,77.14,77.22,27759.0,69.4691,69.6132,69.4601,69.5322,27759.0
2019-05-16 11:05:00,77.22,77.22,77.09,77.16,152876.0,69.5322,69.5322,69.4151,69.4781,152876.0
2019-05-16 11:10:00,77.17,77.31,77.17,77.27,29193.0,69.4871,69.6132,69.4871,69.5772,29193.0
2019-05-16 11:15:00,77.31,77.37,77.26,77.34,47871.0,69.6132,69.6672,69.5682,69.6402,47871.0
2019-05-16 11:20:00,77.34,77.34,77.2,77.23,24017.0,69.6402,69.6402,69.5142,69.5412,24017.0
2019-05-16 11:25:00,77.23,77.23,77.12,77.14,64825.0,69.5412,69.5412,69.4421,69.4601,64825.0
2019-05-16 11:30:00,77.14,77.18,77.12,77.16,77128.0,69.4601,69.4961,69.4421,69.4781,77128.0
2019-05-16 11:35:00,77.17,77.28,77.16,77.2,39641.0,69.4871,69.5862,69.4781,69.5142,39641.0
2019-05-16 11:40:00,77.19,77.21,77.15,77.16,52123.0,69.5052,69.5232,69.4691,69.4781,52123.0
2019-05-16 11:45:00,77.16,77.18,77.09,77.17,73359.0,69.4781,69.4961,69.4151,69.4871,73359.0
2019-05-16 11:50:00,77.17,77.18,77.09,77.12,59908.0,69.4871,69.4961,69.4151,69.4421,59908.0
2019-05-16 11:55:00,77.12,77.12,76.98,76.98,53226.0,69.4421,69.4421,69.3161,69.3161,53226.0
2019-05-16 12:00:00,76.98,77.0,76.9,76.98,45668.0,69.3161,69.3341,69.244,69.3161,45668.0
2019-05-16 12:05:00,76.97,76.99,76.94,76.98,23020.0,69.3071,69.3251,69.28,69.3161,23020.0
2019-05-16 12:10:00,76.98,77.14,76.98,77.12,53164.0,69.3161,69.4601,69.3161,69.4421,53164.0
2019-05-16 12:15:00,77.12,77.17,77.11,77.16,37893.0,69.4421,69.4871,69.4331,69.4781,37893.0
2019-05-16 12:20:00,77.16,77.18,77.02,77.03,29758.0,69.4781,69.4961,69.3521,69.3611,29758.0
2019-05-16 12:25:00,77.02,77.05,76.93,76.94,14812.0,69.3521,69.3791,69.271,69.28,14812.0
2019-05-16 12:30:00,76.94,77.08,76.93,77.08,24345.0,69.28,69.4061,69.271,69.4061,24345.0
2019-05-16 12:35:00,77.08,77.16,77.05,77.09,38287.0,69.4061,69.4781,69.3791,69.4151,38287.0
2019-05-16 12:40:00,77.1,77.13,77.05,77.11,46812.0,69.4241,69.4511,69.3791,69.4331,46812.0
2019-05-16 12:45:00,77.1,77.13,76.99,76.99,25988.0,69.4241,69.4511,69.3251,69.3251,25988.0
2019-05-16 12:50:00,77.01,77.13,77.01,77.1,22601.0,69.3431,69.4511,69.3431,69.4241,22601.0
2019-05-16 12:55:00,77.1,77.12,77.08,77.09,16928.0,69.4241,69.4421,69.4061,69.4151,16928.0
2019-05-16 13:00:00,77.09,77.11,77.01,77.04,28083.0,69.4151,69.4331,69.3431,69.3701,28083.0
2019-05-16 13:05:00,77.03,77.06,76.99,77.03,18958.0,69.3611,69.3881,69.3251,69.3611,18958.0
2019-05-16 13:10:00,77.03,77.06,77.0,77.02,26798.0,69.3611,69.3881,69.3341,69.3521,26798.0
2019-05-16 13:15:00,77.03,77.1,77.02,77.06,67422.0,69.3611,69.4241,69.3521,69.3881,67422.0
2019-05-16 13:20:00,77.06,77.12,77.04,77.06,89534.0,69.3881,69.4421,69.3701,69.3881,89534.0
2019-05-16 13:25:00,77.06,77.09,77.04,77.05,24113.0,69.3881,69.4151,69.3701,69.3791,24113.0
2019-05-16 13:30:00,77.05,77.07,77.02,77.05,46332.0,69.3791,69.3971,69.3521,69.3791,46332.0
2019-05-16 13:35:00,77.05,77.07,77.02,77.06,45381.0,69.3791,69.3971,69.3521,69.3881,45381.0
2019-05-16 13:40:00,77.06,77.11,77.05,77.06,66002.0,69.3881,69.4331,69.3791,69.3881,66002.0
2019-05-16 13:45:00,77.07,77.07,76.92,76.93,30102.0,69.3971,69.3971,69.262,69.271,30102.0
2019-05-16 13:50:00,76.93,76.94,76.83,76.83,34669.0,69.271,69.28,69.181,69.181,34669.0
2019-05-16 13:55:00,76.83,76.83,76.74,76.76,52245.0,69.181,69.181,69.1,69.118,52245.0
2019-05-16 14:00:00,76.75,76.79,76.7,76.74,33255.0,69.109,69.145,69.0639,69.1,33255.0
2019-05-16 14:05:00,76.75,76.79,76.72,76.75,30538.0,69.109,69.145,69.0819,69.109,30538.0
2019-05-16 14:10:00,76.75,76.82,76.71,76.82,26864.0,69.109,69.172,69.0729,69.172,26864.0
2019-05-16 14:15:00,76.82,76.9,76.77,76.79,24481.0,69.172,69.244,69.127,69.145,24481.0
2019-05-16 14:20:00,76.78,76.89,76.78,76.89,22420.0,69.136,69.235,69.136,69.235,22420.0
2019-05-16 14:25:00,76.88,76.94,76.84,76.94,24840.0,69.226,69.28,69.19,69.28,24840.0
2019-05-16 14:30:00,76.95,76.96,76.84,76.87,21082.0,69.289,69.2981,69.19,69.217,21082.0
2019-05-16 14:35:00,76.88,76.94,76.84,76.94,43977.0,69.226,69.28,69.19,69.28,43977.0
2019-05-16 14:40:00,76.95,76.98,76.9,76.98,20973.0,69.289,69.3161,69.244,69.3161,20973.0
2019-05-16 14:45:00,76.98,77.01,76.89,76.9,29393.0,69.3161,69.3431,69.235,69.244,29393.0
2019-05-16 14:50:00,76.89,76.91,76.81,76.82,15105.0,69.235,69.253,69.163,69.172,15105.0
2019-05-16 14:55:00,76.82,76.92,76.78,76.9,18448.0,69.172,69.262,69.136,69.244,18448.0
2019-05-16 15:00:00,76.88,76.88,76.76,76.77,29680.0,69.226,69.226,69.118,69.127,29680.0
2019-05-16 15:05:00,76.79,76.81,76.67,76.7,28551.0,69.145,69.163,69.0369,69.0639,28551.0
2019-05-16 15:10:00,76.71,76.78,76.71,76.74,25923.0,69.0729,69.136,69.0729,69.1,25923.0
2019-05-16 15:15:00,76.74,76.74,76.65,76.67,32264.0,69.1,69.1,69.0189,69.0369,32264.0
2019-05-16 15:20:00,76.69,76.71,76.65,76.7,50714.0,69.0549,69.0729,69.0189,69.0639,50714.0
2019-05-16 15:25:00,76.69,76.71,76.65,76.7,49790.0,69.0549,69.0729,69.0189,69.0639,49790.0
2019-05-16 15:30:00,76.7,76.7,76.64,76.69,50938.0,69.0639,69.0639,69.0099,69.0549,50938.0
2019-05-16 15:35:00,76.69,76.71,76.58,76.59,51385.0,69.0549,69.0729,68.9559,68.9649,51385.0
2019-05-16 15:40:00,76.59,76.6,76.34,76.36,95966.0,68.9649,68.9739,68.7398,68.7578,95966.0
2019-05-16 15:45:00,76.36,76.45,76.32,76.44,101772.0,68.7578,68.8388,68.7218,68.8298,101772.0
2019-05-16 15:50:00,76.46,76.51,76.43,76.48,139618.0,68.8478,68.8929,68.8208,68.8658,139618.0
2019-05-16 15:55:00,76.47,76.61,76.46,76.6,314592.0,68.8568,68.9829,68.8478,68.9739,314592.0
2019-05-17 09:30:00,76.29,76.32,76.12,76.21,470802.0,68.6948,68.7218,68.5417,68.6227,470802.0
2019-05-17 09:35:00,76.23,76.31,76.17,76.27,46716.0,68.6407,68.7128,68.5867,68.6767,46716.0
2019-05-17 09:40:00,76.27,76.46,76.27,76.37,81899.0,68.6767,68.8478,68.6767,68.7668,81899.0
2019-05-17 09:45:00,76.38,76.59,76.38,76.51,26070.0,68.7758,68.9649,68.7758,68.8929,26070.0
2019-05-17 09:50:00,76.5,76.58,76.39,76.42,105891.0,68.8838,68.9559,68.7848,68.8118,105891.0
2019-05-17 09:55:00,76.4,76.54,76.36,76.51,28916.0,68.7938,68.9199,68.7578,68.8929,28916.0
2019-05-17 10:00:00,76.5,76.55,76.4,76.51,70281.0,68.8838,68.9289,68.7938,68.8929,70281.0
2019-05-17 10:05:00,76.5,76.51,76.36,76.41,55439.0,68.8838,68.8929,68.7578,68.8028,55439.0
2019-05-17 10:10:00,76.4,76.43,76.24,76.24,18551.0,68.7938,68.8208,68.6497,68.6497,18551.0
2019-05-17 10:15:00,76.21,76.44,76.13,76.43,38187.0,68.6227,68.8298,68.5507,68.8208,38187.0
2019-05-17 10:20:00,76.47,76.65,76.46,76.61,28985.0,68.8568,69.0189,68.8478,68.9829,28985.0
2019-05-17 10:25:00,76.62,76.72,76.51,76.53,33709.0,68.9919,69.0819,68.8929,68.9109,33709.0
2019-05-17 10:30:00,76.54,76.56,76.44,76.44,26057.0,68.9199,68.9379,68.8298,68.8298,26057.0
2019-05-17 10:35:00,76.43,76.46,76.35,76.41,20443.0,68.8208,68.8478,68.7488,68.8028,20443.0
2019-05-17 10:40:00,76.42,76.67,76.42,76.66,28768.0,68.8118,69.0369,68.8118,69.0279,28768.0
2019-05-17 10:45:00,76.68,76.76,76.64,76.76,19522.0,69.0459,69.118,69.0099,69.118,19522.0
2019-05-17 10:50:00,76.77,77.01,76.76,76.98,45035.0,69.127,69.3431,69.118,69.3161,45035.0
2019-05-17 10:55:00,76.98,77.19,76.94,77.12,42203.0,69.3161,69.5052,69.28,69.4421,42203.0
2019-05-17 11:00:00,77.11,77.11,76.97,76.98,98108.0,69.4331,69.4331,69.3071,69.3161,98108.0
2019-05-17 11:05:00,76.98,77.2,76.97,77.17,14202.0,69.3161,69.5142,69.3071,69.4871,14202.0
2019-05-17 11:10:00,77.17,77.21,77.02,77.03,19861.0,69.4871,69.5232,69.3521,69.3611,19861.0
2019-05-17 11:15:00,77.05,77.11,76.97,77.07,37499.0,69.3791,69.4331,69.3071,69.3971,37499.0
2019-05-17 11:20:00,77.08,77.17,77.05,77.12,16120.0,69.4061,69.4871,69.3791,69.4421,16120.0
2019-05-17 11:25:00,77.13,77.14,77.05,77.06,11809.0,69.4511,69.4601,69.3791,69.3881,11809.0
2019-05-17 11:30:00,77.07,77.1,77.0,77.03,29027.0,69.3971,69.4241,69.3341,69.3611,29027.0
2019-05-17 11:35:00,77.03,77.03,76.89,76.92,22720.0,69.3611,69.3611,69.235,69.262,22720.0
2019-05-17 11:40:00,76.92,76.95,76.87,76.89,29461.0,69.262,69.289,69.217,69.235,29461.0
2019-05-17 11:45:00,76.89,77.02,76.89,76.9,19260.0,69.235,69.3521,69.235,69.244,19260.0
2019-05-17 11:50:00,76.9,76.95,76.82,76.95,15134.0,69.244,69.289,69.172,69.289,15134.0
2019-05-17 11:55:00,76.96,77.0,76.93,76.98,11861.0,69.2981,69.3341,69.271,69.3161,11861.0
2019-05-17 12:00:00,76.98,77.01,76.86,76.87,14973.0,69.3161,69.3431,69.208,69.217,14973.0
2019-05-17 12:05:00,76.85,76.85,76.69,76.8,17059.0,69.199,69.199,69.0549,69.154,17059.0
2019-05-17 12:10:00,76.79,76.82,76.68,76.71,17995.0,69.145,69.172,69.0459,69.0729,17995.0
2019-05-17 12:15:00,76.7,76.84,76.7,76.78,12892.0,69.0639,69.19,69.0639,69.136,12892.0
2019-05-17 12:20:00,76.78,76.83,76.73,76.78,12500.0,69.136,69.181,69.0909,69.136,12500.0
2019-05-17 12:25:00,76.76,76.78,76.67,76.69,24620.0,69.118,69.136,69.0369,69.0549,24620.0
2019-05-17 12:30:00,76.69,76.71,76.59,76.64,31666.0,69.0549,69.0729,68.9649,69.0099,31666.0
2019-05-17 12:35:00,76.65,76.72,76.61,76.7,15222.0,69.0189,69.0819,68.9829,69.0639,15222.0
2019-05-17 12:40:00,76.68,76.81,76.68,76.79,25612.0,69.0459,69.163,69.0459,69.145,25612.0
2019-05-17 12:45:00,76.8,76.87,76.73,76.84,23212.0,69.154,69.217,69.0909,69.19,23212.0
2019-05-17 12:50:00,76.84,76.87,76.75,76.8,20580.0,69.19,69.217,69.109,69.154,20580.0
2019-05-17 12:55:00,76.79,76.82,76.76,76.79,9132.0,69.145,69.172,69.118,69.145,9132.0
2019-05-17 13:00:00,76.79,76.9,76.75,76.79,15798.0,69.145,69.244,69.109,69.145,15798.0
2019-05-17 13:05:00,76.8,76.93,76.8,76.93,17923.0,69.154,69.271,69.154,69.271,17923.0
2019-05-17 13:10:00,76.95,76.96,76.83,76.9,19306.0,69.289,69.2981,69.181,69.244,19306.0
2019-05-17 13:15:00,76.89,76.97,76.87,76.89,23895.0,69.235,69.3071,69.217,69.235,23895.0
2019-05-17 13:20:00,76.89,76.98,76.89,76.96,11010.0,69.235,69.3161,69.235,69.2981,11010.0
2019-05-17 13:25:00,76.95,76.97,76.91,76.92,25630.0,69.289,69.3071,69.253,69.262,25630.0
2019-05-17 13:30:00,76.92,77.01,76.85,77.0,30459.0,69.262,69.3431,69.199,69.3341,30459.0
2019-05-17 13:35:00,77.01,77.02,76.95,76.98,17431.0,69.3431,69.3521,69.289,69.3161,17431.0
2019-05-17 13:40:00,76.99,77.02,76.89,76.96,25010.0,69.3251,69.3521,69.235,69.2981,25010.0
2019-05-17 13:45:00,76.97,77.0,76.88,76.97,15940.0,69.3071,69.3341,69.226,69.3071,15940.0
2019-05-17 13:50:00,76.97,76.98,76.87,76.98,25897.0,69.3071,69.3161,69.217,69.3161,25897.0
2019-05-17 13:55:00,76.97,77.03,76.94,77.01,16760.0,69.3071,69.3611,69.28,69.3431,16760.0
2019-05-17 14:00:00,77.01,77.06,76.98,77.02,35389.0,69.3431,69.3881,69.3161,69.3521,35389.0
2019-05-17 14:05:00,77.03,77.03,76.97,76.98,20294.0,69.3611,69.3611,69.3071,69.3161,20294.0
2019-05-17 14:10:00,76.99,77.01,76.9,76.94,13191.0,69.3251,69.3431,69.244,69.28,13191.0
2019-05-17 14:15:00,76.94,76.94,76.8,76.9,16451.0,69.28,69.28,69.154,69.244,16451.0
2019-05-17 14:20:00,76.88,76.93,76.82,76.82,27789.0,69.226,69.271,69.172,69.172,27789.0
2019-05-17 14:25:00,76.81,76.83,76.75,76.8,27447.0,69.163,69.181,69.109,69.154,27447.0
2019-05-17 14:30:00,76.8,76.82,76.77,76.78,55618.0,69.154,69.172,69.127,69.136,55618.0
2019-05-17 14:35:00,76.8,76.82,76.77,76.78,18774.0,69.154,69.172,69.127,69.136,18774.0
2019-05-17 14:40:00,76.78,76.8,76.72,76.8,16773.0,69.136,69.154,69.0819,69.154,16773.0
2019-05-17 14:45:00,76.81,76.81,76.75,76.8,15675.0,69.163,69.163,69.109,69.154,15675.0
2019-05-17 14:50:00,76.79,76.82,76.76,76.77,26182.0,69.145,69.172,69.118,69.127,26182.0
2019-05-17 14:55:00,76.77,76.87,76.76,76.82,17519.0,69.127,69.217,69.118,69.172,17519.0
2019-05-17 15:00:00,76.81,76.82,76.53,76.55,80363.0,69.163,69.172,68.9109,68.9289,80363.0
2019-05-17 15:05:00,76.53,76.54,76.41,76.42,50158.0,68.9109,68.9199,68.8028,68.8118,50158.0
2019-05-17 15:10:00,76.41,76.42,76.29,76.31,65553.0,68.8028,68.8118,68.6948,68.7128,65553.0
2019-05-17 15:15:00,76.31,76.34,76.22,76.29,41510.0,68.7128,68.7398,68.6317,68.6948,41510.0
2019-05-17 15:20:00,76.29,76.4,76.29,76.32,31923.0,68.6948,68.7938,68.6948,68.7218,31923.0
2019-05-17 15:25:00,76.31,76.46,76.27,76.44,32137.0,68.7128,68.8478,68.6767,68.8298,32137.0
2019-05-17 15:30:00,76.44,76.44,76.14,76.2,126639.0,68.8298,68.8298,68.5597,68.6137,126639.0
2019-05-17 15:35:00,76.19,76.25,76.07,76.08,135341.0,68.6047,68.6587,68.4967,68.5057,135341.0
2019-05-17 15:40:00,76.06,76.21,75.96,76.1,134635.0,68.4877,68.6227,68.3976,68.5237,134635.0
2019-05-17 15:45:00,76.11,76.14,75.98,76.08,153977.0,68.5327,68.5597,68.4156,68.5057,153977.0
2019-05-17 15:50:00,76.07,76.18,76.02,76.06,263329.0,68.4967,68.5957,68.4516,68.4877,263329.0
2019-05-17 15:55:00,76.06,76.17,75.97,75.97,384330.0,68.4877,68.5867,68.4066,68.4066,384330.0
2019-05-20 09:30:00,75.6,75.74,75.53,75.68,66110.0,68.0734,68.1995,68.0104,68.1455,66110.0
2019-05-20 09:35:00,75.66,75.67,75.2,75.28,30253.0,68.1275,68.1365,67.7133,67.7853,30253.0
2019-05-20 09:40:00,75.25,75.51,75.21,75.41,26527.0,67.7583,67.9924,67.7223,67.9024,26527.0
2019-05-20 09:45:00,75.44,75.66,75.4,75.45,59242.0,67.9294,68.1275,67.8934,67.9384,59242.0
2019-05-20 09:50:00,75.42,75.57,75.32,75.51,18933.0,67.9114,68.0464,67.8213,67.9924,18933.0
2019-05-20 09:55:00,75.55,75.87,75.54,75.77,19426.0,68.0284,68.3166,68.0194,68.2265,19426.0
2019-05-20 10:00:00,75.76,75.86,75.67,75.82,18336.0,68.2175,68.3076,68.1365,68.2715,18336.0
2019-05-20 10:05:00,75.8,75.93,75.75,75.83,407942.0,68.2535,68.3706,68.2085,68.2806,407942.0
2019-05-20 10:10:00,75.82,75.84,75.68,75.76,21052.0,68.2715,68.2896,68.1455,68.2175,21052.0
2019-05-20 10:15:00,75.77,75.77,75.63,75.66,49027.0,68.2265,68.2265,68.1005,68.1275,49027.0
2019-05-20 10:20:00,75.66,75.78,75.64,75.75,62467.0,68.1275,68.2355,68.1095,68.2085,62467.0
2019-05-20 10:25:00,75.76,75.87,75.76,75.8,34622.0,68.2175,68.3166,68.2175,68.2535,34622.0
2019-05-20 10:30:00,75.79,75.84,75.64,75.84,50937.0,68.2445,68.2896,68.1095,68.2896,50937.0
2019-05-20 10:35:00,75.83,75.84,75.75,75.76,23509.0,68.2806,68.2896,68.2085,68.2175,23509.0
2019-05-20 10:40:00,75.78,75.84,75.75,75.76,33819.0,68.2355,68.2896,68.2085,68.2175,33819.0
2019-05-20 10:45:00,75.77,75.8,75.71,75.74,23724.0,68.2265,68.2535,68.1725,68.1995,23724.0
2019-05-20 10:50:00,75.75,75.83,75.71,75.79,53949.0,68.2085,68.2806,68.1725,68.2445,53949.0
2019-05-20 10:55:00,75.81,75.87,75.79,75.83,35889.0,68.2625,68.3166,68.2445,68.2806,35889.0
2019-05-20 11:00:00,75.83,75.86,75.75,75.81,63780.0,68.2806,68.3076,68.2085,68.2625,63780.0
2019-05-20 11:05:00,75.8,75.81,75.71,75.73,22641.0,68.2535,68.2625,68.1725,68.1905,22641.0
2019-05-20 11:10:00,75.72,75.83,75.7,75.77,34172.0,68.1815,68.2806,68.1635,68.2265,34172.0
2019-05-20 11:15:00,75.75,75.79,75.67,75.74,41655.0,68.2085,68.2445,68.1365,68.1995,41655.0
2019-05-20 11:20:00,75.74,75.74,75.64,75.7,26779.0,68.1995,68.1995,68.1095,68.1635,26779.0
2019-05-20 11:25:00,75.7,75.8,75.67,75.71,65403.0,68.1635,68.2535,68.1365,68.1725,65403.0
2019-05-20 11:30:00,75.72,75.8,75.66,75.74,88339.0,68.1815,68.2535,68.1275,68.1995,88339.0
2019-05-20 11:35:00,75.74,75.74,75.47,75.5,36959.0,68.1995,68.1995,67.9564,67.9834,36959.0
2019-05-20 11:40:00,75.5,75.58,75.43,75.58,59290.0,67.9834,68.0554,67.9204,68.0554,59290.0
2019-05-20 11:45:00,75.59,75.69,75.58,75.67,57830.0,68.0644,68.1545,68.0554,68.1365,57830.0
2019-05-20 11:50:00,75.67,75.72,75.58,75.61,50839.0,68.1365,68.1815,68.0554,68.0825,50839.0
2019-05-20 11:55:00,75.6,75.73,75.54,75.73,42025.0,68.0734,68.1905,68.0194,68.1905,42025.0
2019-05-20 12:00:00,75.75,75.75,75.65,75.68,33096.0,68.2085,68.2085,68.1185,68.1455,33096.0
2019-05-20 12:05:00,75.68,75.79,75.67,75.78,25648.0,68.1455,68.2445,68.1365,68.2355,25648.0
2019-05-20 12:10:00,75.78,75.86,75.77,75.85,19616.0,68.2355,68.3076,68.2265,68.2986,19616.0
2019-05-20 12:15:00,75.85,75.86,75.81,75.84,20037.0,68.2986,68.3076,68.2625,68.2896,20037.0
2019-05-20 12:20:00,75.84,75.89,75.82,75.84,22062.0,68.2896,68.3346,68.2715,68.2896,22062.0
2019-05-20 12:25:00,75.84,75.87,75.75,75.76,31248.0,68.2896,68.3166,68.2085,68.2175,31248.0
2019-05-20 12:30:00,75.76,75.77,75.64,75.68,22185.0,68.2175,68.2265,68.1095,68.1455,22185.0
2019-05-20 12:35:00,75.69,75.85,75.68,75.82,28781.0,68.1545,68.2986,68.1455,68.2715,28781.0
2019-05-20 12:40:00,75.81,75.83,75.71,75.75,12494.0,68.2625,68.2806,68.1725,68.2085,12494.0
2019-05-20 12:45:00,75.75,75.81,75.75,75.78,7817.0,68.2085,68.2625,68.2085,68.2355,7817.0
2019-05-20 12:50:00,75.79,75.83,75.72,75.73,14867.0,68.2445,68.2806,68.1815,68.1905,14867.0
2019-05-20 12:55:00,75.72,75.72,75.68,75.7,11960.0,68.1815,68.1815,68.1455,68.1635,11960.0
2019-05-20 13:00:00,75.7,75.74,75.64,75.65,19037.0,68.1635,68.1995,68.1095,68.1185,19037.0
2019-05-20 13:05:00,75.65,75.75,75.64,75.71,11839.0,68.1185,68.2085,68.1095,68.1725,11839.0
2019-05-20 13:10:00,75.72,75.8,75.72,75.79,10049.0,68.1815,68.2535,68.1815,68.2445,10049.0
2019-05-20 13:15:00,75.79,75.83,75.78,75.79,11699.0,68.2445,68.2806,68.2355,68.2445,11699.0
2019-05-20 13:20:00,75.79,75.79,75.71,75.78,11338.0,68.2445,68.2445,68.1725,68.2355,11338.0
2019-05-20 13:25:00,75.76,75.79,75.73,75.78,14502.0,68.2175,68.2445,68.1905,68.2355,14502.0
2019-05-20 13:30:00,75.77,75.83,75.73,75.82,36831.0,68.2265,68.2806,68.1905,68.2715,36831.0
2019-05-20 13:35:00,75.81,75.84,75.8,75.83,64203.0,68.2625,68.2896,68.2535,68.2806,64203.0
2019-05-20 13:40:00,75.83,75.84,75.81,75.83,15733.0,68.2806,68.2896,68.2625,68.2806,15733.0
2019-05-20 13:45:00,75.83,75.89,75.8,75.87,29557.0,68.2806,68.3346,68.2535,68.3166,29557.0
2019-05-20 13:50:00,75.86,75.86,75.73,75.76,23170.0,68.3076,68.3076,68.1905,68.2175,23170.0
2019-05-20 13:55:00,75.77,75.79,75.73,75.79,14991.0,68.2265,68.2445,68.1905,68.2445,14991.0
2019-05-20 14:00:00,75.8,75.84,75.72,75.75,15797.0,68.2535,68.2896,68.1815,68.2085,15797.0
2019-05-20 14:05:00,75.74,75.77,75.71,75.73,14403.0,68.1995,68.2265,68.1725,68.1905,14403.0
2019-05-20 14:10:00,75.73,75.81,75.72,75.73,18508.0,68.1905,68.2625,68.1815,68.1905,18508.0
2019-05-20 14:15:00,75.72,75.77,75.7,75.74,23238.0,68.1815,68.2265,68.1635,68.1995,23238.0
2019-05-20 14:20:00,75.74,75.75,75.62,75.65,18598.0,68.1995,68.2085,68.0915,68.1185,18598.0
2019-05-20 14:25:00,75.65,75.72,75.64,75.66,20179.0,68.1185,68.1815,68.1095,68.1275,20179.0
2019-05-20 14:30:00,75.67,75.7,75.59,75.59,23450.0,68.1365,68.1635,68.0644,68.0644,23450.0
2019-05-20 14:35:00,75.59,75.59,75.46,75.53,33565.0,68.0644,68.0644,67.9474,68.0104,33565.0
2019-05-20 14:40:00,75.52,75.59,75.5,75.56,26726.0,68.0014,68.0644,67.9834,68.0374,26726.0
2019-05-20 14:45:00,75.54,75.55,75.42,75.45,23867.0,68.0194,68.0284,67.9114,67.9384,23867.0
2019-05-20 14:50:00,75.45,75.5,75.38,75.44,55282.0,67.9384,67.9834,67.8754,67.9294,55282.0
2019-05-20 14:55:00,75.42,75.52,75.42,75.5,32999.0,67.9114,68.0014,67.9114,67.9834,32999.0
2019-05-20 15:00:00,75.52,75.59,75.48,75.51,59631.0,68.0014,68.0644,67.9654,67.9924,59631.0
2019-05-20 15:05:00,75.51,75.62,75.49,75.58,64148.0,67.9924,68.0915,67.9744,68.0554,64148.0
2019-05-20 15:10:00,75.59,75.59,75.49,75.57,25772.0,68.0644,68.0644,67.9744,68.0464,25772.0
2019-05-20 15:15:00,75.58,75.7,75.58,75.69,52474.0,68.0554,68.1635,68.0554,68.1545,52474.0
2019-05-20 15:20:00,75.68,75.74,75.63,75.69,29108.0,68.1455,68.1995,68.1005,68.1545,29108.0
2019-05-20 15:25:00,75.69,75.81,75.68,75.81,45166.0,68.1545,68.2625,68.1455,68.2625,45166.0
2019-05-20 15:30:00,75.81,75.84,75.76,75.81,88707.0,68.2625,68.2896,68.2175,68.2625,88707.0
2019-05-20 15:35:00,75.81,75.96,75.78,75.91,46821.0,68.2625,68.3976,68.2355,68.3526,46821.0
2019-05-20 15:40:00,75.91,75.94,75.75,75.78,73477.0,68.3526,68.3796,68.2085,68.2355,73477.0
2019-05-20 15:45:00,75.78,75.81,75.73,75.73,73884.0,68.2355,68.2625,68.1905,68.1905,73884.0
2019-05-20 15:50:00,75.74,75.83,75.72,75.83,99381.0,68.1995,68.2806,68.1815,68.2806,99381.0
2019-05-20 15:55:00,75.82,75.86,75.76,75.77,266744.0,68.2715,68.3076,68.2175,68.2265,266744.0
2019-05-21 09:30:00,76.56,76.74,76.47,76.68,103144.0,68.9379,69.1,68.8568,69.0459,103144.0
2019-05-21 09:35:00,76.67,76.82,76.51,76.54,62031.0,69.0369,69.172,68.8929,68.9199,62031.0
2019-05-21 09:40:00,76.55,76.65,76.41,76.55,48163.0,68.9289,69.0189,68.8028,68.9289,48163.0
2019-05-21 09:45:00,76.55,76.58,76.36,76.47,88145.0,68.9289,68.9559,68.7578,68.8568,88145.0
2019-05-21 09:50:00,76.46,76.52,76.33,76.41,32343.0,68.8478,68.9019,68.7308,68.8028,32343.0
2019-05-21 09:55:00,76.41,76.5,76.26,76.34,32545.0,68.8028,68.8838,68.6677,68.7398,32545.0
2019-05-21 10:00:00,76.33,76.53,76.33,76.41,50486.0,68.7308,68.9109,68.7308,68.8028,50486.0
2019-05-21 10:05:00,76.43,76.52,76.43,76.47,62991.0,68.8208,68.9019,68.8208,68.8568,62991.0
2019-05-21 10:10:00,76.48,76.54,76.38,76.48,30289.0,68.8658,68.9199,68.7758,68.8658,30289.0
2019-05-21 10:15:00,76.46,76.47,76.31,76.4,39473.0,68.8478,68.8568,68.7128,68.7938,39473.0
2019-05-21 10:20:00,76.4,76.46,76.36,76.42,23632.0,68.7938,68.8478,68.7578,68.8118,23632.0
2019-05-21 10:25:00,76.41,76.48,76.35,76.42,15351.0,68.8028,68.8658,68.7488,68.8118,15351.0
2019-05-21 10:30:00,76.42,76.45,76.34,76.4,18052.0,68.8118,68.8388,68.7398,68.7938,18052.0
2019-05-21 10:35:00,76.39,76.52,76.32,76.51,21597.0,68.7848,68.9019,68.7218,68.8929,21597.0
2019-05-21 10:40:00,76.51,76.56,76.44,76.47,36489.0,68.8929,68.9379,68.8298,68.8568,36489.0
2019-05-21 10:45:00,76.47,76.51,76.37,76.45,38641.0,68.8568,68.8929,68.7668,68.8388,38641.0
2019-05-21 10:50:00,76.45,76.49,76.32,76.43,56240.0,68.8388,68.8748,68.7218,68.8208,56240.0
2019-05-21 10:55:00,76.42,76.49,76.38,76.39,32806.0,68.8118,68.8748,68.7758,68.7848,32806.0
2019-05-21 11:00:00,76.39,76.44,76.29,76.3,28338.0,68.7848,68.8298,68.6948,68.7038,28338.0
2019-05-21 11:05:00,76.3,76.33,76.26,76.31,21962.0,68.7038,68.7308,68.6677,68.7128,21962.0
2019-05-21 11:10:00,76.32,76.35,76.26,76.29,19692.0,68.7218,68.7488,68.6677,68.6948,19692.0
2019-05-21 11:15:00,76.31,76.42,76.3,76.34,22958.0,68.7128,68.8118,68.7038,68.7398,22958.0
2019-05-21 11:20:00,76.35,76.42,76.25,76.38,25988.0,68.7488,68.8118,68.6587,68.7758,25988.0
2019-05-21 11:25:00,76.38,76.42,76.35,76.4,41644.0,68.7758,68.8118,68.7488,68.7938,41644.0
2019-05-21 11:30:00,76.4,76.46,76.36,76.4,24851.0,68.7938,68.8478,68.7578,68.7938,24851.0
2019-05-21 11:35:00,76.4,76.43,76.35,76.42,26125.0,68.7938,68.8208,68.7488,68.8118,26125.0
2019-05-21 11:40:00,76.42,76.45,76.36,76.41,40800.0,68.8118,68.8388,68.7578,68.8028,40800.0
2019-05-21 11:45:00,76.42,76.44,76.38,76.41,23024.0,68.8118,68.8298,68.7758,68.8028,23024.0
2019-05-21 11:50:00,76.41,76.42,76.32,76.39,18077.0,68.8028,68.8118,68.7218,68.7848,18077.0
2019-05-21 11:55:00,76.38,76.41,76.26,76.26,38047.0,68.7758,68.8028,68.6677,68.6677,38047.0
2019-05-21 12:00:00,76.28,76.35,76.21,76.24,21698.0,68.6857,68.7488,68.6227,68.6497,21698.0
2019-05-21 12:05:00,76.25,76.33,76.25,76.3,30672.0,68.6587,68.7308,68.6587,68.7038,30672.0
2019-05-21 12:10:00,76.31,76.36,76.3,76.34,47126.0,68.7128,68.7578,68.7038,68.7398,47126.0
2019-05-21 12:15:00,76.34,76.35,76.27,76.35,23763.0,68.7398,68.7488,68.6767,68.7488,23763.0
2019-05-21 12:20:00,76.35,76.41,76.34,76.39,19821.0,68.7488,68.8028,68.7398,68.7848,19821.0
2019-05-21 12:25:00,76.39,76.39,76.29,76.3,20819.0,68.7848,68.7848,68.6948,68.7038,20819.0
2019-05-21 12:30:00,76.31,76.37,76.24,76.24,24778.0,68.7128,68.7668,68.6497,68.6497,24778.0
2019-05-21 12:35:00,76.22,76.24,76.18,76.19,15467.0,68.6317,68.6497,68.5957,68.6047,15467.0
2019-05-21 12:40:00,76.18,76.27,76.17,76.27,14326.0,68.5957,68.6767,68.5867,68.6767,14326.0
2019-05-21 12:45:00,76.26,76.26,76.17,76.26,11735.0,68.6677,68.6677,68.5867,68.6677,11735.0
2019-05-21 12:50:00,76.27,76.32,76.25,76.32,12995.0,68.6767,68.7218,68.6587,68.7218,12995.0
2019-05-21 12:55:00,76.3,76.33,76.27,76.28,31413.0,68.7038,68.7308,68.6767,68.6857,31413.0
2019-05-21 13:00:00,76.28,76.4,76.28,76.38,12120.0,68.6857,68.7938,68.6857,68.7758,12120.0
2019-05-21 13:05:00,76.36,76.38,76.31,76.32,15251.0,68.7578,68.7758,68.7128,68.7218,15251.0
2019-05-21 13:10:00,76.32,76.33,76.28,76.3,10403.0,68.7218,68.7308,68.6857,68.7038,10403.0
2019-05-21 13:15:00,76.3,76.38,76.27,76.37,23837.0,68.7038,68.7758,68.6767,68.7668,23837.0
2019-05-21 13:20:00,76.36,76.42,76.35,76.41,13117.0,68.7578,68.8118,68.7488,68.8028,13117.0
2019-05-21 13:25:00,76.42,76.42,76.33,76.35,42430.0,68.8118,68.8118,68.7308,68.7488,42430.0
2019-05-21 13:30:00,76.35,76.35,76.29,76.3,33689.0,68.7488,68.7488,68.6948,68.7038,33689.0
2019-05-21 13:35:00,76.3,76.32,76.27,76.3,17377.0,68.7038,68.7218,68.6767,68.7038,17377.0
2019-05-21 13:40:00,76.3,76.34,76.29,76.34,15477.0,68.7038,68.7398,68.6948,68.7398,15477.0
2019-05-21 13:45:00,76.34,76.38,76.29,76.32,49568.0,68.7398,68.7758,68.6948,68.7218,49568.0
2019-05-21 13:50:00,76.32,76.34,76.29,76.31,13765.0,68.7218,68.7398,68.6948,68.7128,13765.0
2019-05-21 13:55:00,76.32,76.36,76.29,76.29,47540.0,68.7218,68.7578,68.6948,68.6948,47540.0
2019-05-21 14:00:00,76.29,76.34,76.29,76.29,19246.0,68.6948,68.7398,68.6948,68.6948,19246.0
2019-05-21 14:05:00,76.3,76.32,76.26,76.3,27228.0,68.7038,68.7218,68.6677,68.7038,27228.0
2019-05-21 14:10:00,76.3,76.35,76.26,76.27,51372.0,68.7038,68.7488,68.6677,68.6767,51372.0
2019-05-21 14:15:00,76.27,76.29,76.19,76.2,21365.0,68.6767,68.6948,68.6047,68.6137,21365.0
2019-05-21 14:20:00,76.22,76.29,76.22,76.28,15003.0,68.6317,68.6948,68.6317,68.6857,15003.0
2019-05-21 14:25:00,76.28,76.34,76.26,76.31,24712.0,68.6857,68.7398,68.6677,68.7128,24712.0
2019-05-21 14:30:00,76.32,76.33,76.27,76.29,20003.0,68.7218,68.7308,68.6767,68.6948,20003.0
2019-05-21 14:35:00,76.29,76.3,76.25,76.28,10302.0,68.6948,68.7038,68.6587,68.6857,10302.0
2019-05-21 14:40:00,76.28,76.34,76.24,76.32,24106.0,68.6857,68.7398,68.6497,68.7218,24106.0
2019-05-21 14:45:00,76.31,76.32,76.26,76.26,13631.0,68.7128,68.7218,68.6677,68.6677,13631.0
2019-05-21 14:50:00,76.25,76.32,76.24,76.31,26092.0,68.6587,68.7218,68.6497,68.7128,26092.0
2019-05-21 14:55:00,76.3,76.32,76.25,76.28,21492.0,68.7038,68.7218,68.6587,68.6857,21492.0
2019-05-21 15:00:00,76.28,76.3,76.22,76.26,71571.0,68.6857,68.7038,68.6317,68.6677,71571.0
2019-05-21 15:05:00,76.2,76.23,76.1,76.12,29562.0,68.6137,68.6407,68.5237,68.5417,29562.0
2019-05-21 15:10:00,76.13,76.16,76.13,76.16,18759.0,68.5507,68.5777,68.5507,68.5777,18759.0
2019-05-21 15:15:00,76.15,76.2,76.11,76.19,34131.0,68.5687,68.6137,68.5327,68.6047,34131.0
2019-05-21 15:20:00,76.18,76.2,76.13,76.16,16889.0,68.5957,68.6137,68.5507,68.5777,16889.0
2019-05-21 15:25:00,76.17,76.21,76.15,76.21,15323.0,68.5867,68.6227,68.5687,68.6227,15323.0
2019-05-21 15:30:00,76.21,76.28,76.2,76.2,35125.0,68.6227,68.6857,68.6137,68.6137,35125.0
2019-05-21 15:35:00,76.2,76.26,76.2,76.21,35394.0,68.6137,68.6677,68.6137,68.6227,35394.0
2019-05-21 15:40:00,76.21,76.22,76.07,76.1,35884.0,68.6227,68.6317,68.4967,68.5237,35884.0
2019-05-21 15:45:00,76.11,76.2,76.1,76.18,47917.0,68.5327,68.6137,68.5237,68.5957,47917.0
2019-05-21 15:50:00,76.18,76.19,76.06,76.11,65176.0,68.5957,68.6047,68.4877,68.5327,65176.0
2019-05-21 15:55:00,76.11,76.16,76.02,76.05,268622.0,68.5327,68.5777,68.4516,68.4786,268622.0
2019-05-22 09:30:00,76.14,76.3,76.0,76.09,76604.0,68.5597,68.7038,68.4336,68.5147,76604.0
2019-05-22 09:35:00,76.09,76.26,75.94,75.97,30685.0,68.5147,68.6677,68.3796,68.4066,30685.0
2019-05-22 09:40:00,75.95,76.02,75.85,75.99,18361.0,68.3886,68.4516,68.2986,68.4246,18361.0
2019-05-22 09:45:00,75.98,76.01,75.9,75.95,14418.0,68.4156,68.4426,68.3436,68.3886,14418.0
2019-05-22 09:50:00,75.95,76.19,75.95,76.17,20416.0,68.3886,68.6047,68.3886,68.5867,20416.0
2019-05-22 09:55:00,76.15,76.21,76.07,76.16,21135.0,68.5687,68.6227,68.4967,68.5777,21135.0
2019-05-22 10:00:00,76.17,76.25,76.13,76.18,42256.0,68.5867,68.6587,68.5507,68.5957,42256.0
2019-05-22 10:05:00,76.18,76.2,76.06,76.12,30343.0,68.5957,68.6137,68.4877,68.5417,30343.0
2019-05-22 10:10:00,76.1,76.14,76.02,76.1,18675.0,68.5237,68.5597,68.4516,68.5237,18675.0
2019-05-22 10:15:00,76.1,76.3,76.02,76.07,44630.0,68.5237,68.7038,68.4516,68.4967,44630.0
2019-05-22 10:20:00,76.1,76.17,76.05,76.16,23359.0,68.5237,68.5867,68.4786,68.5777,23359.0
2019-05-22 10:25:00,76.16,76.2,76.14,76.17,22705.0,68.5777,68.6137,68.5597,68.5867,22705.0
2019-05-22 10:30:00,76.15,76.18,76.09,76.15,20042.0,68.5687,68.5957,68.5147,68.5687,20042.0
2019-05-22 10:35:00,76.15,76.23,76.15,76.21,20490.0,68.5687,68.6407,68.5687,68.6227,20490.0
2019-05-22 10:40:00,76.21,76.34,76.16,76.3,19023.0,68.6227,68.7398,68.5777,68.7038,19023.0
2019-05-22 10:45:00,76.31,76.38,76.29,76.37,23880.0,68.7128,68.7758,68.6948,68.7668,23880.0
2019-05-22 10:50:00,76.37,76.38,76.28,76.3,18634.0,68.7668,68.7758,68.6857,68.7038,18634.0
2019-05-22 10:55:00,76.29,76.3,76.18,76.3,16210.0,68.6948,68.7038,68.5957,68.7038,16210.0
2019-05-22 11:00:00,76.29,76.3,76.24,76.26,35252.0,68.6948,68.7038,68.6497,68.6677,35252.0
2019-05-22 11:05:00,76.27,76.3,76.22,76.23,18324.0,68.6767,68.7038,68.6317,68.6407,18324.0
2019-05-22 11:10:00,76.23,76.26,76.17,76.22,14621.0,68.6407,68.6677,68.5867,68.6317,14621.0
2019-05-22 11:15:00,76.23,76.3,76.23,76.3,26768.0,68.6407,68.7038,68.6407,68.7038,26768.0
2019-05-22 11:20:00,76.3,76.32,76.28,76.31,30802.0,68.7038,68.7218,68.6857,68.7128,30802.0
2019-05-22 11:25:00,76.31,76.35,76.29,76.32,34090.0,68.7128,68.7488,68.6948,68.7218,34090.0
2019-05-22 11:30:00,76.32,76.35,76.3,76.33,24125.0,68.7218,68.7488,68.7038,68.7308,24125.0
2019-05-22 11:35:00,76.33,76.34,76.24,76.26,18069.0,68.7308,68.7398,68.6497,68.6677,18069.0
2019-05-22 11:40:00,76.26,76.29,76.21,76.24,13394.0,68.6677,68.6948,68.6227,68.6497,13394.0
2019-05-22 11:45:00,76.24,76.27,76.21,76.23,15568.0,68.6497,68.6767,68.6227,68.6407,15568.0
2019-05-22 11:50:00,76.24,76.29,76.15,76.22,28756.0,68.6497,68.6948,68.5687,68.6317,28756.0
2019-05-22 11:55:00,76.21,76.28,76.21,76.27,10496.0,68.6227,68.6857,68.6227,68.6767,10496.0
2019-05-22 12:00:00,76.26,76.31,76.24,76.26,26407.0,68.6677,68.7128,68.6497,68.6677,26407.0
2019-05-22 12:05:00,76.26,76.29,76.26,76.26,10106.0,68.6677,68.6948,68.6677,68.6677,10106.0
2019-05-22 12:10:00,76.26,76.28,76.24,76.26,17320.0,68.6677,68.6857,68.6497,68.6677,17320.0
2019-05-22 12:15:00,76.27,76.3,76.24,76.27,16605.0,68.6767,68.7038,68.6497,68.6767,16605.0
2019-05-22 12:20:00,76.26,76.34,76.26,76.29,17791.0,68.6677,68.7398,68.6677,68.6948,17791.0
2019-05-22 12:25:00,76.29,76.32,76.27,76.27,22082.0,68.6948,68.7218,68.6767,68.6767,22082.0
2019-05-22 12:30:00,76.28,76.28,76.21,76.24,15465.0,68.6857,68.6857,68.6227,68.6497,15465.0
2019-05-22 12:35:00,76.25,76.33,76.24,76.31,8744.0,68.6587,68.7308,68.6497,68.7128,8744.0
2019-05-22 12:40:00,76.3,76.31,76.2,76.2,13465.0,68.7038,68.7128,68.6137,68.6137,13465.0
2019-05-22 12:45:00,76.19,76.23,76.16,76.23,26717.0,68.6047,68.6407,68.5777,68.6407,26717.0
2019-05-22 12:50:00,76.23,76.32,76.22,76.31,7537.0,68.6407,68.7218,68.6317,68.7128,7537.0
2019-05-22 12:55:00,76.31,76.36,76.3,76.31,29294.0,68.7128,68.7578,68.7038,68.7128,29294.0
2019-05-22 13:00:00,76.31,76.32,76.2,76.2,19441.0,68.7128,68.7218,68.6137,68.6137,19441.0
2019-05-22 13:05:00,76.2,76.23,76.17,76.17,14545.0,68.6137,68.6407,68.5867,68.5867,14545.0
2019-05-22 13:10:00,76.17,76.24,76.16,76.23,12616.0,68.5867,68.6497,68.5777,68.6407,12616.0
2019-05-22 13:15:00,76.23,76.3,76.23,76.3,7184.0,68.6407,68.7038,68.6407,68.7038,7184.0
2019-05-22 13:20:00,76.3,76.33,76.26,76.31,19258.0,68.7038,68.7308,68.6677,68.7128,19258.0
2019-05-22 13:25:00,76.3,76.31,76.22,76.3,14383.0,68.7038,68.7128,68.6317,68.7038,14383.0
2019-05-22 13:30:00,76.29,76.29,76.24,76.27,11427.0,68.6948,68.6948,68.6497,68.6767,11427.0
2019-05-22 13:35:00,76.27,76.28,76.23,76.26,13039.0,68.6767,68.6857,68.6407,68.6677,13039.0
2019-05-22 13:40:00,76.26,76.34,76.25,76.33,20755.0,68.6677,68.7398,68.6587,68.7308,20755.0
2019-05-22 13:45:00,76.33,76.44,76.31,76.4,18564.0,68.7308,68.8298,68.7128,68.7938,18564.0
2019-05-22 13:50:00,76.39,76.47,76.38,76.46,14024.0,68.7848,68.8568,68.7758,68.8478,14024.0
2019-05-22 13:55:00,76.46,76.46,76.38,76.38,28121.0,68.8478,68.8478,68.7758,68.7758,28121.0
2019-05-22 14:00:00,76.37,76.37,76.28,76.28,36503.0,68.7668,68.7668,68.6857,68.6857,36503.0
2019-05-22 14:05:00,76.28,76.42,76.28,76.42,29463.0,68.6857,68.8118,68.6857,68.8118,29463.0
2019-05-22 14:10:00,76.42,76.42,76.33,76.35,14160.0,68.8118,68.8118,68.7308,68.7488,14160.0
2019-05-22 14:15:00,76.34,76.35,76.27,76.31,18051.0,68.7398,68.7488,68.6767,68.7128,18051.0
2019-05-22 14:20:00,76.32,76.4,76.31,76.4,30625.0,68.7218,68.7938,68.7128,68.7938,30625.0
2019-05-22 14:25:00,76.39,76.44,76.38,76.39,16514.0,68.7848,68.8298,68.7758,68.7848,16514.0
2019-05-22 14:30:00,76.4,76.51,76.39,76.51,27845.0,68.7938,68.8929,68.7848,68.8929,27845.0
2019-05-22 14:35:00,76.53,76.59,76.48,76.5,21996.0,68.9109,68.9649,68.8658,68.8838,21996.0
2019-05-22 14:40:00,76.48,76.56,76.47,76.52,11264.0,68.8658,68.9379,68.8568,68.9019,11264.0
2019-05-22 14:45:00,76.51,76.53,76.45,76.46,19846.0,68.8929,68.9109,68.8388,68.8478,19846.0
2019-05-22 14:50:00,76.45,76.48,76.41,76.42,26301.0,68.8388,68.8658,68.8028,68.8118,26301.0
2019-05-22 14:55:00,76.42,76.44,76.38,76.42,48099.0,68.8118,68.8298,68.7758,68.8118,48099.0
2019-05-22 15:00:00,76.43,76.48,76.41,76.45,28043.0,68.8208,68.8658,68.8028,68.8388,28043.0
2019-05-22 15:05:00,76.46,76.47,76.4,76.42,17655.0,68.8478,68.8568,68.7938,68.8118,17655.0
2019-05-22 15:10:00,76.42,76.44,76.39,76.39,25085.0,68.8118,68.8298,68.7848,68.7848,25085.0
2019-05-22 15:15:00,76.4,76.42,76.34,76.42,44189.0,68.7938,68.8118,68.7398,68.8118,44189.0
2019-05-22 15:20:00,76.43,76.43,76.36,76.39,16739.0,68.8208,68.8208,68.7578,68.7848,16739.0
2019-05-22 15:25:00,76.4,76.45,76.38,76.44,34170.0,68.7938,68.8388,68.7758,68.8298,34170.0
2019-05-22 15:30:00,76.45,76.5,76.39,76.5,31681.0,68.8388,68.8838,68.7848,68.8838,31681.0
2019-05-22 15:35:00,76.48,76.5,76.42,76.44,45669.0,68.8658,68.8838,68.8118,68.8298,45669.0
2019-05-22 15:40:00,76.43,76.43,76.4,76.41,70339.0,68.8208,68.8208,68.7938,68.8028,70339.0
2019-05-22 15:45:00,76.41,76.47,76.4,76.45,52053.0,68.8028,68.8568,68.7938,68.8388,52053.0
2019-05-22 15:50:00,76.45,76.47,76.42,76.44,98489.0,68.8388,68.8568,68.8118,68.8298,98489.0
2019-05-22 15:55:00,76.43,76.44,76.24,76.26,270240.0,68.8208,68.8298,68.6497,68.6677,270240.0
2019-05-23 09:30:00,76.14,76.14,75.97,76.02,101564.0,68.5597,68.5597,68.4066,68.4516,101564.0
2019-05-23 09:35:00,76.04,76.13,75.87,76.06,77209.0,68.4696,68.5507,68.3166,68.4877,77209.0
2019-05-23 09:40:00,76.05,76.08,75.89,75.9,89184.0,68.4786,68.5057,68.3346,68.3436,89184.0
2019-05-23 09:45:00,75.87,76.03,75.81,76.01,33059.0,68.3166,68.4606,68.2625,68.4426,33059.0
2019-05-23 09:50:00,76.01,76.09,75.88,75.96,28245.0,68.4426,68.5147,68.3256,68.3976,28245.0
2019-05-23 09:55:00,75.96,76.07,75.93,76.01,60389.0,68.3976,68.4967,68.3706,68.4426,60389.0
2019-05-23 10:00:00,76.01,76.11,75.98,76.02,35741.0,68.4426,68.5327,68.4156,68.4516,35741.0
2019-05-23 10:05:00,76.02,76.02,75.71,75.73,34998.0,68.4516,68.4516,68.1725,68.1905,34998.0
2019-05-23 10:10:00,75.73,75.84,75.59,75.73,39114.0,68.1905,68.2896,68.0644,68.1905,39114.0
2019-05-23 10:15:00,75.72,75.8,75.67,75.67,23102.0,68.1815,68.2535,68.1365,68.1365,23102.0
2019-05-23 10:20:00,75.67,75.74,75.56,75.68,26861.0,68.1365,68.1995,68.0374,68.1455,26861.0
2019-05-23 10:25:00,75.67,75.71,75.57,75.71,29215.0,68.1365,68.1725,68.0464,68.1725,29215.0
2019-05-23 10:30:00,75.7,75.77,75.67,75.72,23086.0,68.1635,68.2265,68.1365,68.1815,23086.0
2019-05-23 10:35:00,75.71,75.78,75.69,75.74,24482.0,68.1725,68.2355,68.1545,68.1995,24482.0
2019-05-23 10:40:00,75.75,75.77,75.6,75.61,107870.0,68.2085,68.2265,68.0734,68.0825,107870.0
2019-05-23 10:45:00,75.6,75.71,75.54,75.63,37796.0,68.0734,68.1725,68.0194,68.1005,37796.0
2019-05-23 10:50:00,75.64,75.67,75.59,75.63,31385.0,68.1095,68.1365,68.0644,68.1005,31385.0
2019-05-23 10:55:00,75.63,75.64,75.57,75.62,33523.0,68.1005,68.1095,68.0464,68.0915,33523.0
2019-05-23 11:00:00,75.62,75.64,75.45,75.52,41662.0,68.0915,68.1095,67.9384,68.0014,41662.0
2019-05-23 11:05:00,75.52,75.54,75.46,75.48,12398.0,68.0014,68.0194,67.9474,67.9654,12398.0
2019-05-23 11:10:00,75.46,75.52,75.43,75.48,33535.0,67.9474,68.0014,67.9204,67.9654,33535.0
2019-05-23 11:15:00,75.48,75.52,75.45,75.47,27762.0,67.9654,68.0014,67.9384,67.9564,27762.0
2019-05-23 11:20:00,75.46,75.51,75.44,75.49,56871.0,67.9474,67.9924,67.9294,67.9744,56871.0
2019-05-23 11:25:00,75.49,75.66,75.49,75.61,61465.0,67.9744,68.1275,67.9744,68.0825,61465.0
2019-05-23 11:30:00,75.6,75.62,75.46,75.47,35201.0,68.0734,68.0915,67.9474,67.9564,35201.0
2019-05-23 11:35:00,75.46,75.56,75.39,75.54,137305.0,67.9474,68.0374,67.8844,68.0194,137305.0
2019-05-23 11:40:00,75.53,75.54,75.47,75.51,31601.0,68.0104,68.0194,67.9564,67.9924,31601.0
2019-05-23 11:45:00,75.51,75.53,75.47,75.49,50013.0,67.9924,68.0104,67.9564,67.9744,50013.0
2019-05-23 11:50:00,75.5,75.57,75.43,75.44,19151.0,67.9834,68.0464,67.9204,67.9294,19151.0
2019-05-23 11:55:00,75.45,75.47,75.38,75.42,13926.0,67.9384,67.9564,67.8754,67.9114,13926.0
2019-05-23 12:00:00,75.42,75.49,75.42,75.48,19138.0,67.9114,67.9744,67.9114,67.9654,19138.0
2019-05-23 12:05:00,75.47,75.65,75.42,75.45,69776.0,67.9564,68.1185,67.9114,67.9384,69776.0
2019-05-23 12:10:00,75.45,75.55,75.4,75.46,67656.0,67.9384,68.0284,67.8934,67.9474,67656.0
2019-05-23 12:15:00,75.46,75.48,75.43,75.46,31670.0,67.9474,67.9654,67.9204,67.9474,31670.0
2019-05-23 12:20:00,75.46,75.48,75.43,75.44,33328.0,67.9474,67.9654,67.9204,67.9294,33328.0
2019-05-23 12:25:00,75.43,75.46,75.37,75.38,26978.0,67.9204,67.9474,67.8663,67.8754,26978.0
2019-05-23 12:30:00,75.4,75.48,75.39,75.47,52285.0,67.8934,67.9654,67.8844,67.9564,52285.0
2019-05-23 12:35:00,75.49,75.59,75.48,75.58,28585.0,67.9744,68.0644,67.9654,68.0554,28585.0
2019-05-23 12:40:00,75.58,75.69,75.58,75.66,53339.0,68.0554,68.1545,68.0554,68.1275,53339.0
2019-05-23 12:45:00,75.67,75.69,75.63,75.68,51860.0,68.1365,68.1545,68.1005,68.1455,51860.0
2019-05-23 12:50:00,75.67,75.71,75.59,75.63,50617.0,68.1365,68.1725,68.0644,68.1005,50617.0
2019-05-23 12:55:00,75.63,75.74,75.62,75.7,44243.0,68.1005,68.1995,68.0915,68.1635,44243.0
2019-05-23 13:00:00,75.68,75.68,75.58,75.6,39684.0,68.1455,68.1455,68.0554,68.0734,39684.0
2019-05-23 13:05:00,75.61,75.66,75.6,75.64,32062.0,68.0825,68.1275,68.0734,68.1095,32062.0
2019-05-23 13:10:00,75.63,75.7,75.62,75.63,28803.0,68.1005,68.1635,68.0915,68.1005,28803.0
2019-05-23 13:15:00,75.62,75.69,75.61,75.67,40628.0,68.0915,68.1545,68.0825,68.1365,40628.0
2019-05-23 13:20:00,75.66,75.77,75.65,75.74,26761.0,68.1275,68.2265,68.1185,68.1995,26761.0
2019-05-23 13:25:00,75.73,75.83,75.72,75.78,19526.0,68.1905,68.2806,68.1815,68.2355,19526.0
2019-05-23 13:30:00,75.77,75.84,75.65,75.84,50639.0,68.2265,68.2896,68.1185,68.2896,50639.0
2019-05-23 13:35:00,75.84,75.87,75.81,75.85,23572.0,68.2896,68.3166,68.2625,68.2986,23572.0
2019-05-23 13:40:00,75.86,75.87,75.74,75.74,33885.0,68.3076,68.3166,68.1995,68.1995,33885.0
2019-05-23 13:45:00,75.75,75.76,75.62,75.62,23914.0,68.2085,68.2175,68.0915,68.0915,23914.0
2019-05-23 13:50:00,75.62,75.7,75.61,75.67,20077.0,68.0915,68.1635,68.0825,68.1365,20077.0
2019-05-23 13:55:00,75.66,75.71,75.62,75.69,23040.0,68.1275,68.1725,68.0915,68.1545,23040.0
2019-05-23 14:00:00,75.7,75.7,75.6,75.6,31832.0,68.1635,68.1635,68.0734,68.0734,31832.0
2019-05-23 14:05:00,75.6,75.61,75.48,75.5,35909.0,68.0734,68.0825,67.9654,67.9834,35909.0
2019-05-23 14:10:00,75.51,75.52,75.46,75.51,18880.0,67.9924,68.0014,67.9474,67.9924,18880.0
2019-05-23 14:15:00,75.51,75.55,75.47,75.5,26257.0,67.9924,68.0284,67.9564,67.9834,26257.0
2019-05-23 14:20:00,75.51,75.52,75.45,75.45,33034.0,67.9924,68.0014,67.9384,67.9384,33034.0
2019-05-23 14:25:00,75.45,75.46,75.33,75.34,19069.0,67.9384,67.9474,67.8303,67.8393,19069.0
2019-05-23 14:30:00,75.35,75.44,75.34,75.42,25332.0,67.8483,67.9294,67.8393,67.9114,25332.0
2019-05-23 14:35:00,75.41,75.43,75.34,75.37,27962.0,67.9024,67.9204,67.8393,67.8663,27962.0
2019-05-23 14:40:00,75.38,75.4,75.31,75.4,29644.0,67.8754,67.8934,67.8123,67.8934,29644.0
2019-05-23 14:45:00,75.41,75.45,75.38,75.4,23119.0,67.9024,67.9384,67.8754,67.8934,23119.0
2019-05-23 14:50:00,75.39,75.46,75.37,75.46,38390.0,67.8844,67.9474,67.8663,67.9474,38390.0
2019-05-23 14:55:00,75.46,75.51,75.45,75.49,28223.0,67.9474,67.9924,67.9384,67.9744,28223.0
2019-05-23 15:00:00,75.49,75.5,75.44,75.47,41799.0,67.9744,67.9834,67.9294,67.9564,41799.0
2019-05-23 15:05:00,75.47,75.5,75.4,75.43,31159.0,67.9564,67.9834,67.8934,67.9204,31159.0
2019-05-23 15:10:00,75.42,75.46,75.4,75.44,26723.0,67.9114,67.9474,67.8934,67.9294,26723.0
2019-05-23 15:15:00,75.45,75.51,75.37,75.48,87779.0,67.9384,67.9924,67.8663,67.9654,87779.0
2019-05-23 15:20:00,75.49,75.67,75.48,75.49,135291.0,67.9744,68.1365,67.9654,67.9744,135291.0
2019-05-23 15:25:00,75.49,75.63,75.47,75.49,145736.0,67.9744,68.1005,67.9564,67.9744,145736.0
2019-05-23 15:30:00,75.48,75.59,75.48,75.5,125976.0,67.9654,68.0644,67.9654,67.9834,125976.0
2019-05-23 15:35:00,75.5,75.53,75.45,75.46,116053.0,67.9834,68.0104,67.9384,67.9474,116053.0
2019-05-23 15:40:00,75.46,75.5,75.42,75.46,63636.0,67.9474,67.9834,67.9114,67.9474,63636.0
2019-05-23 15:45:00,75.47,75.51,75.32,75.45,187281.0,67.9564,67.9924,67.8213,67.9384,187281.0
2019-05-23 15:50:00,75.46,75.52,75.39,75.5,205275.0,67.9474,68.0014,67.8844,67.9834,205275.0
2019-05-23 15:55:00,75.5,75.65,75.48,75.63,349396.0,67.9834,68.1185,67.9654,68.1005,349396.0
2019-05-24 09:30:00,76.02,76.35,75.96,76.32,63131.0,68.4516,68.7488,68.3976,68.7218,63131.0
2019-05-24 09:35:00,76.32,76.56,76.27,76.43,114148.0,68.7218,68.9379,68.6767,68.8208,114148.0
2019-05-24 09:40:00,76.45,76.56,76.39,76.56,58365.0,68.8388,68.9379,68.7848,68.9379,58365.0
2019-05-24 09:45:00,76.59,76.6,76.38,76.56,54235.0,68.9649,68.9739,68.7758,68.9379,54235.0
2019-05-24 09:50:00,76.55,76.59,76.44,76.44,33543.0,68.9289,68.9649,68.8298,68.8298,33543.0
2019-05-24 09:55:00,76.45,76.65,76.44,76.65,86595.0,68.8388,69.0189,68.8298,69.0189,86595.0
2019-05-24 10:00:00,76.65,76.68,76.6,76.64,37287.0,69.0189,69.0459,68.9739,69.0099,37287.0
2019-05-24 10:05:00,76.64,76.76,76.61,76.76,50459.0,69.0099,69.118,68.9829,69.118,50459.0
2019-05-24 10:10:00,76.76,76.78,76.71,76.72,31360.0,69.118,69.136,69.0729,69.0819,31360.0
2019-05-24 10:15:00,76.73,76.84,76.72,76.81,19005.0,69.0909,69.19,69.0819,69.163,19005.0
2019-05-24 10:20:00,76.81,76.83,76.76,76.78,17932.0,69.163,69.181,69.118,69.136,17932.0
2019-05-24 10:25:00,76.78,76.78,76.61,76.62,23053.0,69.136,69.136,68.9829,68.9919,23053.0
2019-05-24 10:30:00,76.64,76.71,76.63,76.69,98332.0,69.0099,69.0729,69.0009,69.0549,98332.0
2019-05-24 10:35:00,76.71,76.73,76.62,76.69,23545.0,69.0729,69.0909,68.9919,69.0549,23545.0
2019-05-24 10:40:00,76.68,76.74,76.59,76.73,48815.0,69.0459,69.1,68.9649,69.0909,48815.0
2019-05-24 10:45:00,76.74,76.84,76.73,76.78,108095.0,69.1,69.19,69.0909,69.136,108095.0
2019-05-24 10:50:00,76.78,76.83,76.42,76.45,63480.0,69.136,69.181,68.8118,68.8388,63480.0
2019-05-24 10:55:00,76.44,76.52,76.4,76.45,46871.0,68.8298,68.9019,68.7938,68.8388,46871.0
2019-05-24 11:00:00,76.44,76.52,76.43,76.45,23597.0,68.8298,68.9019,68.8208,68.8388,23597.0
2019-05-24 11:05:00,76.46,76.52,76.41,76.45,65087.0,68.8478,68.9019,68.8028,68.8388,65087.0
2019-05-24 11:10:00,76.46,76.54,76.42,76.48,85275.0,68.8478,68.9199,68.8118,68.8658,85275.0
2019-05-24 11:15:00,76.48,76.56,76.46,76.54,33714.0,68.8658,68.9379,68.8478,68.9199,33714.0
2019-05-24 11:20:00,76.54,76.56,76.49,76.52,25166.0,68.9199,68.9379,68.8748,68.9019,25166.0
2019-05-24 11:25:00,76.52,76.52,76.4,76.46,30190.0,68.9019,68.9019,68.7938,68.8478,30190.0
2019-05-24 11:30:00,76.48,76.53,76.47,76.53,21242.0,68.8658,68.9109,68.8568,68.9109,21242.0
2019-05-24 11:35:00,76.52,76.62,76.52,76.62,35711.0,68.9019,68.9919,68.9019,68.9919,35711.0
2019-05-24 11:40:00,76.62,76.78,76.61,76.77,41523.0,68.9919,69.136,68.9829,69.127,41523.0
2019-05-24 11:45:00,76.77,76.82,76.75,76.77,52956.0,69.127,69.172,69.109,69.127,52956.0
2019-05-24 11:50:00,76.78,76.81,76.75,76.8,57240.0,69.136,69.163,69.109,69.154,57240.0
2019-05-24 11:55:00,76.8,76.84,76.76,76.81,73250.0,69.154,69.19,69.118,69.163,73250.0
2019-05-24 12:00:00,76.81,76.91,76.74,76.9,86337.0,69.163,69.253,69.1,69.244,86337.0
2019-05-24 12:05:00,76.89,76.9,76.8,76.84,20372.0,69.235,69.244,69.154,69.19,20372.0
2019-05-24 12:10:00,76.85,76.86,76.76,76.8,19312.0,69.199,69.208,69.118,69.154,19312.0
2019-05-24 12:15:00,76.81,76.81,76.71,76.78,41073.0,69.163,69.163,69.0729,69.136,41073.0
2019-05-24 12:20:00,76.79,76.83,76.75,76.81,32821.0,69.145,69.181,69.109,69.163,32821.0
2019-05-24 12:25:00,76.81,76.87,76.79,76.84,19713.0,69.163,69.217,69.145,69.19,19713.0
2019-05-24 12:30:00,76.84,76.94,76.84,76.89,13175.0,69.19,69.28,69.19,69.235,13175.0
2019-05-24 12:35:00,76.9,76.93,76.88,76.93,9761.0,69.244,69.271,69.226,69.271,9761.0
2019-05-24 12:40:00,76.93,77.0,76.92,76.97,36666.0,69.271,69.3341,69.262,69.3071,36666.0
2019-05-24 12:45:00,76.96,77.0,76.94,76.96,9862.0,69.2981,69.3341,69.28,69.2981,9862.0
2019-05-24 12:50:00,76.97,76.97,76.91,76.94,15780.0,69.3071,69.3071,69.253,69.28,15780.0
2019-05-24 12:55:00,76.95,76.97,76.87,76.97,100465.0,69.289,69.3071,69.217,69.3071,100465.0
2019-05-24 13:00:00,76.96,76.99,76.9,76.95,46327.0,69.2981,69.3251,69.244,69.289,46327.0
2019-05-24 13:05:00,76.94,77.03,76.91,77.0,32652.0,69.28,69.3611,69.253,69.3341,32652.0
2019-05-24 13:10:00,77.0,77.01,76.89,77.0,93556.0,69.3341,69.3431,69.235,69.3341,93556.0
2019-05-24 13:15:00,77.0,77.02,76.95,76.97,63959.0,69.3341,69.3521,69.289,69.3071,63959.0
2019-05-24 13:20:00,76.96,77.0,76.93,76.98,20043.0,69.2981,69.3341,69.271,69.3161,20043.0
2019-05-24 13:25:00,76.98,77.0,76.96,76.98,24235.0,69.3161,69.3341,69.2981,69.3161,24235.0
2019-05-24 13:30:00,76.98,77.0,76.96,76.99,25360.0,69.3161,69.3341,69.2981,69.3251,25360.0
2019-05-24 13:35:00,76.99,77.0,76.96,77.0,12190.0,69.3251,69.3341,69.2981,69.3341,12190.0
2019-05-24 13:40:00,77.0,77.06,76.99,77.06,13102.0,69.3341,69.3881,69.3251,69.3881,13102.0
2019-05-24 13:45:00,77.08,77.08,77.02,77.03,11238.0,69.4061,69.4061,69.3521,69.3611,11238.0
2019-05-24 13:50:00,77.03,77.04,76.93,76.95,24692.0,69.3611,69.3701,69.271,69.289,24692.0
2019-05-24 13:55:00,76.96,77.01,76.89,76.9,65482.0,69.2981,69.3431,69.235,69.244,65482.0
2019-05-24 14:00:00,76.9,76.91,76.86,76.88,20996.0,69.244,69.253,69.208,69.226,20996.0
2019-05-24 14:05:00,76.88,76.89,76.81,76.85,21742.0,69.226,69.235,69.163,69.199,21742.0
2019-05-24 14:10:00,76.84,76.86,76.78,76.78,26406.0,69.19,69.208,69.136,69.136,26406.0
2019-05-24 14:15:00,76.76,76.97,76.76,76.97,56526.0,69.118,69.3071,69.118,69.3071,56526.0
2019-05-24 14:20:00,76.97,77.01,76.94,76.96,113686.0,69.3071,69.3431,69.28,69.2981,113686.0
2019-05-24 14:25:00,76.97,76.98,76.87,76.88,40280.0,69.3071,69.3161,69.217,69.226,40280.0
2019-05-24 14:30:00,76.87,76.89,76.84,76.86,13239.0,69.217,69.235,69.19,69.208,13239.0
2019-05-24 14:35:00,76.86,76.91,76.84,76.89,8535.0,69.208,69.253,69.19,69.235,8535.0
2019-05-24 14:40:00,76.9,77.02,76.87,77.02,40475.0,69.244,69.3521,69.217,69.3521,40475.0
2019-05-24 14:45:00,77.02,77.02,76.96,76.98,27617.0,69.3521,69.3521,69.2981,69.3161,27617.0
2019-05-24 14:50:00,76.98,77.01,76.95,76.98,41750.0,69.3161,69.3431,69.289,69.3161,41750.0
2019-05-24 14:55:00,76.98,77.01,76.95,77.0,74401.0,69.3161,69.3431,69.289,69.3341,74401.0
2019-05-24 15:00:00,76.99,77.07,76.98,77.06,21167.0,69.3251,69.3971,69.3161,69.3881,21167.0
2019-05-24 15:05:00,77.07,77.07,77.0,77.01,16920.0,69.3971,69.3971,69.3341,69.3431,16920.0
2019-05-24 15:10:00,77.02,77.02,76.97,76.98,34535.0,69.3521,69.3521,69.3071,69.3161,34535.0
2019-05-24 15:15:00,76.97,76.99,76.89,76.9,33359.0,69.3071,69.3251,69.235,69.244,33359.0
2019-05-24 15:20:00,76.9,76.95,76.89,76.95,17812.0,69.244,69.289,69.235,69.289,17812.0
2019-05-24 15:25:00,76.94,76.98,76.91,76.93,18729.0,69.28,69.3161,69.253,69.271,18729.0
2019-05-24 15:30:00,76.92,76.92,76.85,76.86,21434.0,69.262,69.262,69.199,69.208,21434.0
2019-05-24 15:35:00,76.86,77.01,76.86,77.0,109788.0,69.208,69.3431,69.208,69.3341,109788.0
2019-05-24 15:40:00,76.99,77.02,76.94,77.02,49837.0,69.3251,69.3521,69.28,69.3521,49837.0
2019-05-24 15:45:00,77.01,77.02,76.97,76.98,68241.0,69.3431,69.3521,69.3071,69.3161,68241.0
2019-05-24 15:50:00,76.98,77.02,76.98,77.0,107966.0,69.3161,69.3521,69.3161,69.3341,107966.0
2019-05-24 15:55:00,76.99,77.04,76.93,77.01,473940.0,69.3251,69.3701,69.271,69.3431,473940.0
2019-05-28 09:30:00,77.03,77.19,76.97,77.18,62412.0,69.3611,69.5052,69.3071,69.4961,62412.0
2019-05-28 09:35:00,77.18,77.29,77.13,77.19,30062.0,69.4961,69.5952,69.4511,69.5052,30062.0
2019-05-28 09:40:00,77.22,77.48,77.22,77.48,42695.0,69.5322,69.7663,69.5322,69.7663,42695.0
2019-05-28 09:45:00,77.49,77.52,77.3,77.47,31348.0,69.7753,69.8023,69.6042,69.7573,31348.0
2019-05-28 09:50:00,77.48,77.65,77.48,77.51,35176.0,69.7663,69.9194,69.7663,69.7933,35176.0
2019-05-28 09:55:00,77.5,77.9,77.5,77.89,57163.0,69.7843,70.1445,69.7843,70.1355,57163.0
2019-05-28 10:00:00,77.85,77.98,77.77,77.92,54299.0,70.0994,70.2165,70.0274,70.1625,54299.0
2019-05-28 10:05:00,77.91,77.98,77.76,77.76,43200.0,70.1535,70.2165,70.0184,70.0184,43200.0
2019-05-28 10:10:00,77.75,77.81,77.59,77.71,59998.0,70.0094,70.0634,69.8653,69.9734,59998.0
2019-05-28 10:15:00,77.71,77.75,77.59,77.6,52675.0,69.9734,70.0094,69.8653,69.8743,52675.0
2019-05-28 10:20:00,77.59,77.65,77.47,77.49,24706.0,69.8653,69.9194,69.7573,69.7753,24706.0
2019-05-28 10:25:00,77.51,77.52,77.37,77.39,14728.0,69.7933,69.8023,69.6672,69.6852,14728.0
2019-05-28 10:30:00,77.39,77.44,77.25,77.25,26254.0,69.6852,69.7303,69.5592,69.5592,26254.0
2019-05-28 10:35:00,77.26,77.39,77.25,77.35,36974.0,69.5682,69.6852,69.5592,69.6492,36974.0
2019-05-28 10:40:00,77.35,77.4,77.29,77.31,19481.0,69.6492,69.6942,69.5952,69.6132,19481.0
2019-05-28 10:45:00,77.3,77.38,77.28,77.37,34362.0,69.6042,69.6762,69.5862,69.6672,34362.0
2019-05-28 10:50:00,77.36,77.38,77.29,77.32,51625.0,69.6582,69.6762,69.5952,69.6222,51625.0
2019-05-28 10:55:00,77.31,77.48,77.26,77.4,70816.0,69.6132,69.7663,69.5682,69.6942,70816.0
2019-05-28 11:00:00,77.38,77.59,77.36,77.56,69592.0,69.6762,69.8653,69.6582,69.8383,69592.0
2019-05-28 11:05:00,77.56,77.58,77.45,77.45,20339.0,69.8383,69.8563,69.7393,69.7393,20339.0
2019-05-28 11:10:00,77.46,77.48,77.35,77.47,14011.0,69.7483,69.7663,69.6492,69.7573,14011.0
2019-05-28 11:15:00,77.47,77.49,77.41,77.43,22470.0,69.7573,69.7753,69.7032,69.7213,22470.0
2019-05-28 11:20:00,77.42,77.43,77.36,77.4,37765.0,69.7123,69.7213,69.6582,69.6942,37765.0
2019-05-28 11:25:00,77.37,77.4,77.29,77.3,26770.0,69.6672,69.6942,69.5952,69.6042,26770.0
2019-05-28 11:30:00,77.28,77.3,77.14,77.28,46582.0,69.5862,69.6042,69.4601,69.5862,46582.0
2019-05-28 11:35:00,77.27,77.33,77.24,77.28,17428.0,69.5772,69.6312,69.5502,69.5862,17428.0
2019-05-28 11:40:00,77.28,77.4,77.28,77.31,50598.0,69.5862,69.6942,69.5862,69.6132,50598.0
2019-05-28 11:45:00,77.31,77.36,77.29,77.33,49460.0,69.6132,69.6582,69.5952,69.6312,49460.0
2019-05-28 11:50:00,77.33,77.33,77.16,77.26,14633.0,69.6312,69.6312,69.4781,69.5682,14633.0
2019-05-28 11:55:00,77.24,77.42,77.24,77.39,19093.0,69.5502,69.7123,69.5502,69.6852,19093.0
2019-05-28 12:00:00,77.39,77.43,77.32,77.42,17473.0,69.6852,69.7213,69.6222,69.7123,17473.0
2019-05-28 12:05:00,77.42,77.52,77.38,77.38,16075.0,69.7123,69.8023,69.6762,69.6762,16075.0
2019-05-28 12:10:00,77.38,77.47,77.36,77.43,13853.0,69.6762,69.7573,69.6582,69.7213,13853.0
2019-05-28 12:15:00,77.43,77.44,77.33,77.37,17430.0,69.7213,69.7303,69.6312,69.6672,17430.0
2019-05-28 12:20:00,77.38,77.44,77.34,77.34,24424.0,69.6762,69.7303,69.6402,69.6402,24424.0
2019-05-28 12:25:00,77.34,77.45,77.31,77.43,28583.0,69.6402,69.7393,69.6132,69.7213,28583.0
2019-05-28 12:30:00,77.43,77.45,77.36,77.37,11506.0,69.7213,69.7393,69.6582,69.6672,11506.0
2019-05-28 12:35:00,77.37,77.41,77.34,77.37,13277.0,69.6672,69.7032,69.6402,69.6672,13277.0
2019-05-28 12:40:00,77.38,77.38,77.29,77.3,45443.0,69.6762,69.6762,69.5952,69.6042,45443.0
2019-05-28 12:45:00,77.3,77.34,77.24,77.34,20241.0,69.6042,69.6402,69.5502,69.6402,20241.0
2019-05-28 12:50:00,77.33,77.38,77.29,77.31,39396.0,69.6312,69.6762,69.5952,69.6132,39396.0
2019-05-28 12:55:00,77.32,77.35,77.13,77.18,23991.0,69.6222,69.6492,69.4511,69.4961,23991.0
2019-05-28 13:00:00,77.19,77.26,77.16,77.17,56852.0,69.5052,69.5682,69.4781,69.4871,56852.0
2019-05-28 13:05:00,77.17,77.19,77.06,77.13,29727.0,69.4871,69.5052,69.3881,69.4511,29727.0
2019-05-28 13:10:00,77.12,77.16,77.06,77.09,11891.0,69.4421,69.4781,69.3881,69.4151,11891.0
2019-05-28 13:15:00,77.09,77.1,77.04,77.06,10325.0,69.4151,69.4241,69.3701,69.3881,10325.0
2019-05-28 13:20:00,77.05,77.11,77.03,77.08,9925.0,69.3791,69.4331,69.3611,69.4061,9925.0
2019-05-28 13:25:00,77.06,77.08,77.01,77.02,11248.0,69.3881,69.4061,69.3431,69.3521,11248.0
2019-05-28 13:30:00,77.02,77.02,76.93,76.93,17907.0,69.3521,69.3521,69.271,69.271,17907.0
2019-05-28 13:35:00,76.93,76.96,76.91,76.92,11271.0,69.271,69.2981,69.253,69.262,11271.0
2019-05-28 13:40:00,76.91,76.96,76.91,76.92,19505.0,69.253,69.2981,69.253,69.262,19505.0
2019-05-28 13:45:00,76.92,76.95,76.88,76.89,14182.0,69.262,69.289,69.226,69.235,14182.0
2019-05-28 13:50:00,76.89,76.89,76.8,76.81,16736.0,69.235,69.235,69.154,69.163,16736.0
2019-05-28 13:55:00,76.81,76.82,76.68,76.68,18684.0,69.163,69.172,69.0459,69.0459,18684.0
2019-05-28 14:00:00,76.67,76.73,76.65,76.68,35217.0,69.0369,69.0909,69.0189,69.0459,35217.0
2019-05-28 14:05:00,76.68,76.73,76.64,76.65,16006.0,69.0459,69.0909,69.0099,69.0189,16006.0
2019-05-28 14:10:00,76.65,76.66,76.53,76.58,33515.0,69.0189,69.0279,68.9109,68.9559,33515.0
2019-05-28 14:15:00,76.58,76.65,76.57,76.59,18235.0,68.9559,69.0189,68.9469,68.9649,18235.0
2019-05-28 14:20:00,76.59,76.6,76.55,76.58,22844.0,68.9649,68.9739,68.9289,68.9559,22844.0
2019-05-28 14:25:00,76.58,76.58,76.52,76.56,22557.0,68.9559,68.9559,68.9019,68.9379,22557.0
2019-05-28 14:30:00,76.55,76.58,76.5,76.56,24709.0,68.9289,68.9559,68.8838,68.9379,24709.0
2019-05-28 14:35:00,76.56,76.57,76.51,76.55,19000.0,68.9379,68.9469,68.8929,68.9289,19000.0
2019-05-28 14:40:00,76.54,76.54,76.35,76.38,33389.0,68.9199,68.9199,68.7488,68.7758,33389.0
2019-05-28 14:45:00,76.38,76.47,76.35,76.43,28620.0,68.7758,68.8568,68.7488,68.8208,28620.0
2019-05-28 14:50:00,76.42,76.44,76.27,76.28,25880.0,68.8118,68.8298,68.6767,68.6857,25880.0
2019-05-28 14:55:00,76.28,76.3,76.19,76.29,38351.0,68.6857,68.7038,68.6047,68.6948,38351.0
2019-05-28 15:00:00,76.28,76.29,76.18,76.19,30054.0,68.6857,68.6948,68.5957,68.6047,30054.0
2019-05-28 15:05:00,76.19,76.31,76.18,76.28,33939.0,68.6047,68.7128,68.5957,68.6857,33939.0
2019-05-28 15:10:00,76.27,76.28,76.15,76.21,58954.0,68.6767,68.6857,68.5687,68.6227,58954.0
2019-05-28 15:15:00,76.21,76.28,76.21,76.27,21042.0,68.6227,68.6857,68.6227,68.6767,21042.0
2019-05-28 15:20:00,76.27,76.28,76.22,76.24,29854.0,68.6767,68.6857,68.6317,68.6497,29854.0
2019-05-28 15:25:00,76.24,76.28,76.12,76.14,30277.0,68.6497,68.6857,68.5417,68.5597,30277.0
2019-05-28 15:30:00,76.13,76.15,76.0,76.02,59283.0,68.5507,68.5687,68.4336,68.4516,59283.0
2019-05-28 15:35:00,76.02,76.02,75.88,75.92,89183.0,68.4516,68.4516,68.3256,68.3616,89183.0
2019-05-28 15:40:00,75.93,75.93,75.76,75.78,80493.0,68.3706,68.3706,68.2175,68.2355,80493.0
2019-05-28 15:45:00,75.77,75.94,75.76,75.89,76621.0,68.2265,68.3796,68.2175,68.3346,76621.0
2019-05-28 15:50:00,75.88,75.97,75.83,75.86,165632.0,68.3256,68.4066,68.2806,68.3076,165632.0
2019-05-28 15:55:00,75.86,75.87,75.68,75.68,305075.0,68.3076,68.3166,68.1455,68.1455,305075.0
2019-05-29 09:30:00,75.37,75.55,75.21,75.55,100093.0,67.8663,68.0284,67.7223,68.0284,100093.0
2019-05-29 09:35:00,75.56,75.56,74.94,74.95,81553.0,68.0374,68.0374,67.4792,67.4882,81553.0
2019-05-29 09:40:00,74.95,75.42,74.94,75.41,63100.0,67.4882,67.9114,67.4792,67.9024,63100.0
2019-05-29 09:45:00,75.44,75.47,75.22,75.28,41524.0,67.9294,67.9564,67.7313,67.7853,41524.0
2019-05-29 09:50:00,75.28,75.37,75.16,75.22,34968.0,67.7853,67.8663,67.6773,67.7313,34968.0
2019-05-29 09:55:00,75.22,75.59,75.18,75.58,24292.0,67.7313,68.0644,67.6953,68.0554,24292.0
2019-05-29 10:00:00,75.57,75.66,75.44,75.47,36568.0,68.0464,68.1275,67.9294,67.9564,36568.0
2019-05-29 10:05:00,75.47,75.72,75.45,75.72,47780.0,67.9564,68.1815,67.9384,68.1815,47780.0
2019-05-29 10:10:00,75.72,75.72,75.53,75.65,29336.0,68.1815,68.1815,68.0104,68.1185,29336.0
2019-05-29 10:15:00,75.63,75.73,75.56,75.72,32387.0,68.1005,68.1905,68.0374,68.1815,32387.0
2019-05-29 10:20:00,75.72,75.75,75.62,75.63,19397.0,68.1815,68.2085,68.0915,68.1005,19397.0
2019-05-29 10:25:00,75.63,75.86,75.59,75.82,34920.0,68.1005,68.3076,68.0644,68.2715,34920.0
2019-05-29 10:30:00,75.81,75.97,75.79,75.95,46675.0,68.2625,68.4066,68.2445,68.3886,46675.0
2019-05-29 10:35:00,75.94,75.94,75.62,75.67,30730.0,68.3796,68.3796,68.0915,68.1365,30730.0
2019-05-29 10:40:00,75.66,75.72,75.55,75.55,33946.0,68.1275,68.1815,68.0284,68.0284,33946.0
2019-05-29 10:45:00,75.55,75.63,75.45,75.61,42829.0,68.0284,68.1005,67.9384,68.0825,42829.0
2019-05-29 10:50:00,75.59,75.66,75.54,75.65,39823.0,68.0644,68.1275,68.0194,68.1185,39823.0
2019-05-29 10:55:00,75.65,75.71,75.53,75.55,33791.0,68.1185,68.1725,68.0104,68.0284,33791.0
2019-05-29 11:00:00,75.55,75.82,75.49,75.76,53141.0,68.0284,68.2715,67.9744,68.2175,53141.0
2019-05-29 11:05:00,75.76,75.87,75.66,75.84,35268.0,68.2175,68.3166,68.1275,68.2896,35268.0
2019-05-29 11:10:00,75.82,75.82,75.64,75.65,29136.0,68.2715,68.2715,68.1095,68.1185,29136.0
2019-05-29 11:15:00,75.65,75.79,75.63,75.77,31140.0,68.1185,68.2445,68.1005,68.2265,31140.0
2019-05-29 11:20:00,75.76,75.76,75.58,75.62,36700.0,68.2175,68.2175,68.0554,68.0915,36700.0
2019-05-29 11:25:00,75.62,75.66,75.56,75.6,25019.0,68.0915,68.1275,68.0374,68.0734,25019.0
2019-05-29 11:30:00,75.59,75.66,75.54,75.65,27158.0,68.0644,68.1275,68.0194,68.1185,27158.0
2019-05-29 11:35:00,75.66,75.69,75.48,75.48,30648.0,68.1275,68.1545,67.9654,67.9654,30648.0
2019-05-29 11:40:00,75.47,75.5,75.31,75.39,27121.0,67.9564,67.9834,67.8123,67.8844,27121.0
2019-05-29 11:45:00,75.39,75.5,75.39,75.46,23460.0,67.8844,67.9834,67.8844,67.9474,23460.0
2019-05-29 11:50:00,75.46,75.46,75.27,75.31,24116.0,67.9474,67.9474,67.7763,67.8123,24116.0
2019-05-29 11:55:00,75.31,75.42,75.28,75.4,60314.0,67.8123,67.9114,67.7853,67.8934,60314.0
2019-05-29 12:00:00,75.4,75.42,75.33,75.39,67560.0,67.8934,67.9114,67.8303,67.8844,67560.0
2019-05-29 12:05:00,75.38,75.64,75.36,75.52,40311.0,67.8754,68.1095,67.8573,68.0014,40311.0
2019-05-29 12:10:00,75.51,75.51,75.4,75.5,30780.0,67.9924,67.9924,67.8934,67.9834,30780.0
2019-05-29 12:15:00,75.5,75.6,75.49,75.57,18169.0,67.9834,68.0734,67.9744,68.0464,18169.0
2019-05-29 12:20:00,75.58,75.58,75.46,75.52,24217.0,68.0554,68.0554,67.9474,68.0014,24217.0
2019-05-29 12:25:00,75.51,75.66,75.5,75.58,23253.0,67.9924,68.1275,67.9834,68.0554,23253.0
2019-05-29 12:30:00,75.57,75.6,75.49,75.55,23324.0,68.0464,68.0734,67.9744,68.0284,23324.0
2019-05-29 12:35:00,75.56,75.59,75.54,75.56,10095.0,68.0374,68.0644,68.0194,68.0374,10095.0
2019-05-29 12:40:00,75.57,75.57,75.48,75.55,12407.0,68.0464,68.0464,67.9654,68.0284,12407.0
2019-05-29 12:45:00,75.55,75.56,75.45,75.46,14804.0,68.0284,68.0374,67.9384,67.9474,14804.0
2019-05-29 12:50:00,75.47,75.49,75.39,75.45,28650.0,67.9564,67.9744,67.8844,67.9384,28650.0
2019-05-29 12:55:00,75.44,75.44,75.34,75.42,27169.0,67.9294,67.9294,67.8393,67.9114,27169.0
2019-05-29 13:00:00,75.43,75.44,75.36,75.42,42645.0,67.9204,67.9294,67.8573,67.9114,42645.0
2019-05-29 13:05:00,75.42,75.74,75.39,75.71,39849.0,67.9114,68.1995,67.8844,68.1725,39849.0
2019-05-29 13:10:00,75.72,75.84,75.68,75.71,25257.0,68.1815,68.2896,68.1455,68.1725,25257.0
2019-05-29 13:15:00,75.71,75.71,75.6,75.64,23694.0,68.1725,68.1725,68.0734,68.1095,23694.0
2019-05-29 13:20:00,75.64,75.64,75.55,75.62,27486.0,68.1095,68.1095,68.0284,68.0915,27486.0
2019-05-29 13:25:00,75.63,75.65,75.56,75.61,17981.0,68.1005,68.1185,68.0374,68.0825,17981.0
2019-05-29 13:30:00,75.6,75.71,75.57,75.7,42581.0,68.0734,68.1725,68.0464,68.1635,42581.0
2019-05-29 13:35:00,75.71,75.79,75.65,75.78,24434.0,68.1725,68.2445,68.1185,68.2355,24434.0
2019-05-29 13:40:00,75.78,75.79,75.7,75.73,11603.0,68.2355,68.2445,68.1635,68.1905,11603.0
2019-05-29 13:45:00,75.73,75.9,75.69,75.89,39982.0,68.1905,68.3436,68.1545,68.3346,39982.0
2019-05-29 13:50:00,75.89,75.94,75.79,75.8,34516.0,68.3346,68.3796,68.2445,68.2535,34516.0
2019-05-29 13:55:00,75.81,75.88,75.8,75.82,16337.0,68.2625,68.3256,68.2535,68.2715,16337.0
2019-05-29 14:00:00,75.82,75.9,75.82,75.88,25179.0,68.2715,68.3436,68.2715,68.3256,25179.0
2019-05-29 14:05:00,75.87,75.9,75.71,75.71,20702.0,68.3166,68.3436,68.1725,68.1725,20702.0
2019-05-29 14:10:00,75.71,75.76,75.68,75.71,30766.0,68.1725,68.2175,68.1455,68.1725,30766.0
2019-05-29 14:15:00,75.73,75.78,75.68,75.73,29519.0,68.1905,68.2355,68.1455,68.1905,29519.0
2019-05-29 14:20:00,75.73,75.75,75.69,75.72,14468.0,68.1905,68.2085,68.1545,68.1815,14468.0
2019-05-29 14:25:00,75.71,75.71,75.64,75.68,11493.0,68.1725,68.1725,68.1095,68.1455,11493.0
2019-05-29 14:30:00,75.68,75.68,75.48,75.48,16709.0,68.1455,68.1455,67.9654,67.9654,16709.0
2019-05-29 14:35:00,75.48,75.5,75.41,75.48,25207.0,67.9654,67.9834,67.9024,67.9654,25207.0
2019-05-29 14:40:00,75.47,75.47,75.32,75.33,18752.0,67.9564,67.9564,67.8213,67.8303,18752.0
2019-05-29 14:45:00,75.34,75.46,75.34,75.44,22346.0,67.8393,67.9474,67.8393,67.9294,22346.0
2019-05-29 14:50:00,75.44,75.44,75.34,75.42,13802.0,67.9294,67.9294,67.8393,67.9114,13802.0
2019-05-29 14:55:00,75.4,75.47,75.37,75.47,19640.0,67.8934,67.9564,67.8663,67.9564,19640.0
2019-05-29 15:00:00,75.46,75.46,75.26,75.3,24676.0,67.9474,67.9474,67.7673,67.8033,24676.0
2019-05-29 15:05:00,75.3,75.37,75.25,75.33,21623.0,67.8033,67.8663,67.7583,67.8303,21623.0
2019-05-29 15:10:00,75.34,75.44,75.3,75.41,31229.0,67.8393,67.9294,67.8033,67.9024,31229.0
2019-05-29 15:15:00,75.4,75.44,75.33,75.41,46484.0,67.8934,67.9294,67.8303,67.9024,46484.0
2019-05-29 15:20:00,75.41,75.53,75.38,75.47,28813.0,67.9024,68.0104,67.8754,67.9564,28813.0
2019-05-29 15:25:00,75.46,75.52,75.44,75.5,22511.0,67.9474,68.0014,67.9294,67.9834,22511.0
2019-05-29 15:30:00,75.51,75.68,75.43,75.68,48041.0,67.9924,68.1455,67.9204,68.1455,48041.0
2019-05-29 15:35:00,75.72,75.86,75.7,75.72,100664.0,68.1815,68.3076,68.1635,68.1815,100664.0
2019-05-29 15:40:00,75.73,75.83,75.73,75.76,36584.0,68.1905,68.2806,68.1905,68.2175,36584.0
2019-05-29 15:45:00,75.75,75.78,75.65,75.67,47513.0,68.2085,68.2355,68.1185,68.1365,47513.0
2019-05-29 15:50:00,75.66,75.67,75.51,75.64,93582.0,68.1275,68.1365,67.9924,68.1095,93582.0
2019-05-29 15:55:00,75.64,75.77,75.64,75.65,239669.0,68.1095,68.2265,68.1095,68.1185,239669.0
2019-05-30 09:30:00,76.01,76.12,75.95,76.01,69159.0,68.4426,68.5417,68.3886,68.4426,69159.0
2019-05-30 09:35:00,76.03,76.42,76.03,76.35,51226.0,68.4606,68.8118,68.4606,68.7488,51226.0
2019-05-30 09:40:00,76.37,76.38,76.15,76.33,28580.0,68.7668,68.7758,68.5687,68.7308,28580.0
2019-05-30 09:45:00,76.34,76.37,76.25,76.33,28277.0,68.7398,68.7668,68.6587,68.7308,28277.0
2019-05-30 09:50:00,76.33,76.51,76.22,76.22,39900.0,68.7308,68.8929,68.6317,68.6317,39900.0
2019-05-30 09:55:00,76.22,76.24,76.06,76.13,18632.0,68.6317,68.6497,68.4877,68.5507,18632.0
2019-05-30 10:00:00,76.11,76.37,76.1,76.33,47032.0,68.5327,68.7668,68.5237,68.7308,47032.0
2019-05-30 10:05:00,76.33,76.39,76.23,76.36,19554.0,68.7308,68.7848,68.6407,68.7578,19554.0
2019-05-30 10:10:00,76.35,76.4,76.28,76.3,21807.0,68.7488,68.7938,68.6857,68.7038,21807.0
2019-05-30 10:15:00,76.34,76.51,76.32,76.51,26327.0,68.7398,68.8929,68.7218,68.8929,26327.0
2019-05-30 10:20:00,76.5,76.53,76.38,76.38,22766.0,68.8838,68.9109,68.7758,68.7758,22766.0
2019-05-30 10:25:00,76.37,76.46,76.32,76.38,43336.0,68.7668,68.8478,68.7218,68.7758,43336.0
2019-05-30 10:30:00,76.38,76.58,76.38,76.52,12787.0,68.7758,68.9559,68.7758,68.9019,12787.0
2019-05-30 10:35:00,76.51,76.59,76.47,76.49,32043.0,68.8929,68.9649,68.8568,68.8748,32043.0
2019-05-30 10:40:00,76.47,76.55,76.4,76.47,28942.0,68.8568,68.9289,68.7938,68.8568,28942.0
2019-05-30 10:45:00,76.47,76.5,76.39,76.45,40465.0,68.8568,68.8838,68.7848,68.8388,40465.0
2019-05-30 10:50:00,76.45,76.49,76.26,76.26,30163.0,68.8388,68.8748,68.6677,68.6677,30163.0
2019-05-30 10:55:00,76.26,76.39,76.25,76.35,20843.0,68.6677,68.7848,68.6587,68.7488,20843.0
2019-05-30 11:00:00,76.33,76.36,76.23,76.29,14329.0,68.7308,68.7578,68.6407,68.6948,14329.0
2019-05-30 11:05:00,76.28,76.32,76.22,76.31,27966.0,68.6857,68.7218,68.6317,68.7128,27966.0
2019-05-30 11:10:00,76.33,76.4,76.23,76.34,21420.0,68.7308,68.7938,68.6407,68.7398,21420.0
2019-05-30 11:15:00,76.33,76.4,76.23,76.24,15678.0,68.7308,68.7938,68.6407,68.6497,15678.0
2019-05-30 11:20:00,76.24,76.26,76.14,76.15,35182.0,68.6497,68.6677,68.5597,68.5687,35182.0
2019-05-30 11:25:00,76.16,76.36,76.16,76.3,18861.0,68.5777,68.7578,68.5777,68.7038,18861.0
2019-05-30 11:30:00,76.31,76.37,76.09,76.1,34898.0,68.7128,68.7668,68.5147,68.5237,34898.0
2019-05-30 11:35:00,76.12,76.22,76.12,76.19,18722.0,68.5417,68.6317,68.5417,68.6047,18722.0
2019-05-30 11:40:00,76.18,76.31,76.13,76.14,30278.0,68.5957,68.7128,68.5507,68.5597,30278.0
2019-05-30 11:45:00,76.13,76.19,76.1,76.14,12605.0,68.5507,68.6047,68.5237,68.5597,12605.0
2019-05-30 11:50:00,76.15,76.17,75.99,76.0,18970.0,68.5687,68.5867,68.4246,68.4336,18970.0
2019-05-30 11:55:00,75.99,76.09,75.97,76.06,35938.0,68.4246,68.5147,68.4066,68.4877,35938.0
2019-05-30 12:00:00,76.04,76.06,75.94,76.02,28618.0,68.4696,68.4877,68.3796,68.4516,28618.0
2019-05-30 12:05:00,76.01,76.02,75.92,75.95,24108.0,68.4426,68.4516,68.3616,68.3886,24108.0
2019-05-30 12:10:00,75.94,76.01,75.9,75.98,15946.0,68.3796,68.4426,68.3436,68.4156,15946.0
2019-05-30 12:15:00,75.98,76.01,75.92,75.95,37437.0,68.4156,68.4426,68.3616,68.3886,37437.0
2019-05-30 12:20:00,75.95,76.03,75.87,76.03,66806.0,68.3886,68.4606,68.3166,68.4606,66806.0
2019-05-30 12:25:00,76.05,76.07,75.99,76.01,13879.0,68.4786,68.4967,68.4246,68.4426,13879.0
2019-05-30 12:30:00,76.0,76.01,75.95,75.98,12849.0,68.4336,68.4426,68.3886,68.4156,12849.0
2019-05-30 12:35:00,75.97,76.17,75.95,76.15,15076.0,68.4066,68.5867,68.3886,68.5687,15076.0
2019-05-30 12:40:00,76.15,76.22,76.13,76.2,14139.0,68.5687,68.6317,68.5507,68.6137,14139.0
2019-05-30 12:45:00,76.21,76.22,76.14,76.21,19521.0,68.6227,68.6317,68.5597,68.6227,19521.0
2019-05-30 12:50:00,76.22,76.25,76.18,76.22,15949.0,68.6317,68.6587,68.5957,68.6317,15949.0
2019-05-30 12:55:00,76.22,76.26,76.17,76.24,34836.0,68.6317,68.6677,68.5867,68.6497,34836.0
2019-05-30 13:00:00,76.25,76.3,76.22,76.25,38933.0,68.6587,68.7038,68.6317,68.6587,38933.0
2019-05-30 13:05:00,76.24,76.33,76.24,76.31,19674.0,68.6497,68.7308,68.6497,68.7128,19674.0
2019-05-30 13:10:00,76.31,76.32,76.28,76.29,9111.0,68.7128,68.7218,68.6857,68.6948,9111.0
2019-05-30 13:15:00,76.28,76.31,76.22,76.22,13316.0,68.6857,68.7128,68.6317,68.6317,13316.0
2019-05-30 13:20:00,76.22,76.29,76.22,76.23,26327.0,68.6317,68.6948,68.6317,68.6407,26327.0
2019-05-30 13:25:00,76.23,76.23,76.19,76.2,9302.0,68.6407,68.6407,68.6047,68.6137,9302.0
2019-05-30 13:30:00,76.2,76.21,76.14,76.19,14460.0,68.6137,68.6227,68.5597,68.6047,14460.0
2019-05-30 13:35:00,76.21,76.24,76.13,76.23,21425.0,68.6227,68.6497,68.5507,68.6407,21425.0
2019-05-30 13:40:00,76.22,76.28,76.2,76.23,18134.0,68.6317,68.6857,68.6137,68.6407,18134.0
2019-05-30 13:45:00,76.23,76.28,76.22,76.27,15416.0,68.6407,68.6857,68.6317,68.6767,15416.0
2019-05-30 13:50:00,76.27,76.3,76.22,76.25,28319.0,68.6767,68.7038,68.6317,68.6587,28319.0
2019-05-30 13:55:00,76.25,76.27,76.24,76.26,42440.0,68.6587,68.6767,68.6497,68.6677,42440.0
2019-05-30 14:00:00,76.25,76.29,76.19,76.25,18260.0,68.6587,68.6948,68.6047,68.6587,18260.0
2019-05-30 14:05:00,76.24,76.32,76.19,76.3,16881.0,68.6497,68.7218,68.6047,68.7038,16881.0
2019-05-30 14:10:00,76.3,76.34,76.29,76.3,28188.0,68.7038,68.7398,68.6948,68.7038,28188.0
2019-05-30 14:15:00,76.29,76.32,76.25,76.3,28775.0,68.6948,68.7218,68.6587,68.7038,28775.0
2019-05-30 14:20:00,76.3,76.3,76.23,76.23,27750.0,68.7038,68.7038,68.6407,68.6407,27750.0
2019-05-30 14:25:00,76.24,76.25,76.18,76.21,27857.0,68.6497,68.6587,68.5957,68.6227,27857.0
2019-05-30 14:30:00,76.2,76.21,76.14,76.14,33525.0,68.6137,68.6227,68.5597,68.5597,33525.0
2019-05-30 14:35:00,76.14,76.17,76.06,76.07,25779.0,68.5597,68.5867,68.4877,68.4967,25779.0
2019-05-30 14:40:00,76.07,76.19,76.07,76.16,19093.0,68.4967,68.6047,68.4967,68.5777,19093.0
2019-05-30 14:45:00,76.15,76.18,76.08,76.17,48462.0,68.5687,68.5957,68.5057,68.5867,48462.0
2019-05-30 14:50:00,76.17,76.23,76.11,76.22,24078.0,68.5867,68.6407,68.5327,68.6317,24078.0
2019-05-30 14:55:00,76.2,76.32,76.2,76.31,17976.0,68.6137,68.7218,68.6137,68.7128,17976.0
2019-05-30 15:00:00,76.32,76.33,76.26,76.3,60417.0,68.7218,68.7308,68.6677,68.7038,60417.0
2019-05-30 15:05:00,76.3,76.31,76.18,76.29,94611.0,68.7038,68.7128,68.5957,68.6948,94611.0
2019-05-30 15:10:00,76.28,76.38,76.27,76.38,32550.0,68.6857,68.7758,68.6767,68.7758,32550.0
2019-05-30 15:15:00,76.36,76.39,76.3,76.34,20946.0,68.7578,68.7848,68.7038,68.7398,20946.0
2019-05-30 15:20:00,76.34,76.42,76.31,76.38,48274.0,68.7398,68.8118,68.7128,68.7758,48274.0
2019-05-30 15:25:00,76.38,76.54,76.36,76.52,52201.0,68.7758,68.9199,68.7578,68.9019,52201.0
2019-05-30 15:30:00,76.51,76.51,76.35,76.39,42321.0,68.8929,68.8929,68.7488,68.7848,42321.0
2019-05-30 15:35:00,76.39,76.53,76.39,76.44,40474.0,68.7848,68.9109,68.7848,68.8298,40474.0
2019-05-30 15:40:00,76.43,76.52,76.4,76.44,59869.0,68.8208,68.9019,68.7938,68.8298,59869.0
2019-05-30 15:45:00,76.44,76.54,76.37,76.54,102901.0,68.8298,68.9199,68.7668,68.9199,102901.0
2019-05-30 15:50:00,76.54,76.54,76.43,76.5,129708.0,68.9199,68.9199,68.8208,68.8838,129708.0
2019-05-30 15:55:00,76.5,76.55,76.48,76.53,267784.0,68.8838,68.9289,68.8658,68.9109,267784.0
2019-05-31 09:30:00,75.97,76.01,75.64,75.64,113316.0,68.4066,68.4426,68.1095,68.1095,113316.0
2019-05-31 09:35:00,75.67,75.96,75.6,75.72,53712.0,68.1365,68.3976,68.0734,68.1815,53712.0
2019-05-31 09:40:00,75.7,75.77,75.61,75.7,103556.0,68.1635,68.2265,68.0825,68.1635,103556.0
2019-05-31 09:45:00,75.71,75.82,75.68,75.79,62251.0,68.1725,68.2715,68.1455,68.2445,62251.0
2019-05-31 09:50:00,75.79,75.94,75.63,75.94,93125.0,68.2445,68.3796,68.1005,68.3796,93125.0
2019-05-31 09:55:00,75.96,76.0,75.74,75.9,67201.0,68.3976,68.4336,68.1995,68.3436,67201.0
2019-05-31 10:00:00,75.87,75.9,75.66,75.67,120263.0,68.3166,68.3436,68.1275,68.1365,120263.0
2019-05-31 10:05:00,75.66,75.73,75.63,75.68,45218.0,68.1275,68.1905,68.1005,68.1455,45218.0
2019-05-31 10:10:00,75.68,75.75,75.64,75.75,61416.0,68.1455,68.2085,68.1095,68.2085,61416.0
2019-05-31 10:15:00,75.75,75.85,75.7,75.77,27374.0,68.2085,68.2986,68.1635,68.2265,27374.0
2019-05-31 10:20:00,75.75,75.95,75.75,75.86,16087.0,68.2085,68.3886,68.2085,68.3076,16087.0
2019-05-31 10:25:00,75.84,75.91,75.78,75.91,32590.0,68.2896,68.3526,68.2355,68.3526,32590.0
2019-05-31 10:30:00,75.94,76.09,75.92,76.08,20397.0,68.3796,68.5147,68.3616,68.5057,20397.0
2019-05-31 10:35:00,76.09,76.09,76.0,76.03,14565.0,68.5147,68.5147,68.4336,68.4606,14565.0
2019-05-31 10:40:00,76.04,76.08,75.93,76.01,25192.0,68.4696,68.5057,68.3706,68.4426,25192.0
2019-05-31 10:45:00,76.01,76.11,75.97,76.11,24753.0,68.4426,68.5327,68.4066,68.5327,24753.0
2019-05-31 10:50:00,76.14,76.18,76.07,76.12,30265.0,68.5597,68.5957,68.4967,68.5417,30265.0
2019-05-31 10:55:00,76.08,76.15,76.01,76.12,17698.0,68.5057,68.5687,68.4426,68.5417,17698.0
2019-05-31 11:00:00,76.13,76.17,76.02,76.09,16279.0,68.5507,68.5867,68.4516,68.5147,16279.0
2019-05-31 11:05:00,76.09,76.27,76.09,76.22,20801.0,68.5147,68.6767,68.5147,68.6317,20801.0
2019-05-31 11:10:00,76.22,76.24,76.15,76.17,28522.0,68.6317,68.6497,68.5687,68.5867,28522.0
2019-05-31 11:15:00,76.17,76.22,76.15,76.17,20115.0,68.5867,68.6317,68.5687,68.5867,20115.0
2019-05-31 11:20:00,76.19,76.35,76.19,76.32,15213.0,68.6047,68.7488,68.6047,68.7218,15213.0
2019-05-31 11:25:00,76.31,76.46,76.3,76.46,122345.0,68.7128,68.8478,68.7038,68.8478,122345.0
2019-05-31 11:30:00,76.47,76.5,76.37,76.38,27390.0,68.8568,68.8838,68.7668,68.7758,27390.0
2019-05-31 11:35:00,76.37,76.41,76.28,76.37,26091.0,68.7668,68.8028,68.6857,68.7668,26091.0
2019-05-31 11:40:00,76.36,76.39,76.33,76.38,11343.0,68.7578,68.7848,68.7308,68.7758,11343.0
2019-05-31 11:45:00,76.4,76.49,76.4,76.44,16116.0,68.7938,68.8748,68.7938,68.8298,16116.0
2019-05-31 11:50:00,76.44,76.52,76.37,76.37,39914.0,68.8298,68.9019,68.7668,68.7668,39914.0
2019-05-31 11:55:00,76.37,76.46,76.37,76.44,41564.0,68.7668,68.8478,68.7668,68.8298,41564.0
2019-05-31 12:00:00,76.42,76.42,76.27,76.31,20304.0,68.8118,68.8118,68.6767,68.7128,20304.0
2019-05-31 12:05:00,76.31,76.33,76.26,76.29,14660.0,68.7128,68.7308,68.6677,68.6948,14660.0
2019-05-31 12:10:00,76.28,76.28,76.23,76.25,22177.0,68.6857,68.6857,68.6407,68.6587,22177.0
2019-05-31 12:15:00,76.25,76.27,76.18,76.23,11457.0,68.6587,68.6767,68.5957,68.6407,11457.0
2019-05-31 12:20:00,76.23,76.23,76.14,76.17,15849.0,68.6407,68.6407,68.5597,68.5867,15849.0
2019-05-31 12:25:00,76.17,76.21,76.15,76.17,8230.0,68.5867,68.6227,68.5687,68.5867,8230.0
2019-05-31 12:30:00,76.15,76.2,76.08,76.18,29427.0,68.5687,68.6137,68.5057,68.5957,29427.0
2019-05-31 12:35:00,76.19,76.28,76.17,76.26,45173.0,68.6047,68.6857,68.5867,68.6677,45173.0
2019-05-31 12:40:00,76.28,76.3,76.17,76.27,39152.0,68.6857,68.7038,68.5867,68.6767,39152.0
2019-05-31 12:45:00,76.27,76.37,76.25,76.33,17618.0,68.6767,68.7668,68.6587,68.7308,17618.0
2019-05-31 12:50:00,76.33,76.4,76.26,76.28,45674.0,68.7308,68.7938,68.6677,68.6857,45674.0
2019-05-31 12:55:00,76.28,76.3,76.18,76.23,41976.0,68.6857,68.7038,68.5957,68.6407,41976.0
2019-05-31 13:00:00,76.23,76.29,76.21,76.24,53357.0,68.6407,68.6948,68.6227,68.6497,53357.0
2019-05-31 13:05:00,76.25,76.3,76.22,76.29,11820.0,68.6587,68.7038,68.6317,68.6948,11820.0
2019-05-31 13:10:00,76.29,76.39,76.28,76.39,16646.0,68.6948,68.7848,68.6857,68.7848,16646.0
2019-05-31 13:15:00,76.39,76.42,76.36,76.39,13513.0,68.7848,68.8118,68.7578,68.7848,13513.0
2019-05-31 13:20:00,76.4,76.46,76.38,76.39,12392.0,68.7938,68.8478,68.7758,68.7848,12392.0
2019-05-31 13:25:00,76.4,76.41,76.34,76.41,11641.0,68.7938,68.8028,68.7398,68.8028,11641.0
2019-05-31 13:30:00,76.41,76.41,76.35,76.38,8489.0,68.8028,68.8028,68.7488,68.7758,8489.0
2019-05-31 13:35:00,76.37,76.39,76.31,76.34,13362.0,68.7668,68.7848,68.7128,68.7398,13362.0
2019-05-31 13:40:00,76.34,76.34,76.28,76.29,13301.0,68.7398,68.7398,68.6857,68.6948,13301.0
2019-05-31 13:45:00,76.3,76.35,76.3,76.34,11720.0,68.7038,68.7488,68.7038,68.7398,11720.0
2019-05-31 13:50:00,76.33,76.33,76.22,76.27,21613.0,68.7308,68.7308,68.6317,68.6767,21613.0
2019-05-31 13:55:00,76.27,76.32,76.26,76.3,17075.0,68.6767,68.7218,68.6677,68.7038,17075.0
2019-05-31 14:00:00,76.3,76.32,76.14,76.14,25211.0,68.7038,68.7218,68.5597,68.5597,25211.0
2019-05-31 14:05:00,76.15,76.21,76.14,76.18,15320.0,68.5687,68.6227,68.5597,68.5957,15320.0
2019-05-31 14:10:00,76.18,76.22,76.11,76.16,325701.0,68.5957,68.6317,68.5327,68.5777,325701.0
2019-05-31 14:15:00,76.16,76.2,76.08,76.1,56853.0,68.5777,68.6137,68.5057,68.5237,56853.0
2019-05-31 14:20:00,76.1,76.13,76.03,76.12,23301.0,68.5237,68.5507,68.4606,68.5417,23301.0
2019-05-31 14:25:00,76.12,76.13,76.07,76.12,18928.0,68.5417,68.5507,68.4967,68.5417,18928.0
2019-05-31 14:30:00,76.12,76.16,76.04,76.05,30374.0,68.5417,68.5777,68.4696,68.4786,30374.0
2019-05-31 14:35:00,76.04,76.06,76.01,76.03,11238.0,68.4696,68.4877,68.4426,68.4606,11238.0
2019-05-31 14:40:00,76.02,76.23,76.01,76.22,26917.0,68.4516,68.6407,68.4426,68.6317,26917.0
2019-05-31 14:45:00,76.21,76.31,76.21,76.25,17543.0,68.6227,68.7128,68.6227,68.6587,17543.0
2019-05-31 14:50:00,76.26,76.33,76.26,76.28,13273.0,68.6677,68.7308,68.6677,68.6857,13273.0
2019-05-31 14:55:00,76.28,76.3,76.23,76.25,27798.0,68.6857,68.7038,68.6407,68.6587,27798.0
2019-05-31 15:00:00,76.25,76.25,76.12,76.12,24941.0,68.6587,68.6587,68.5417,68.5417,24941.0
2019-05-31 15:05:00,76.12,76.2,76.12,76.2,29057.0,68.5417,68.6137,68.5417,68.6137,29057.0
2019-05-31 15:10:00,76.19,76.25,76.15,76.22,27059.0,68.6047,68.6587,68.5687,68.6317,27059.0
2019-05-31 15:15:00,76.22,76.24,76.15,76.17,32391.0,68.6317,68.6497,68.5687,68.5867,32391.0
2019-05-31 15:20:00,76.18,76.19,76.04,76.12,35100.0,68.5957,68.6047,68.4696,68.5417,35100.0
2019-05-31 15:25:00,76.11,76.14,76.03,76.13,53545.0,68.5327,68.5597,68.4606,68.5507,53545.0
2019-05-31 15:30:00,76.13,76.16,76.06,76.08,143116.0,68.5507,68.5777,68.4877,68.5057,143116.0
2019-05-31 15:35:00,76.08,76.1,75.99,76.03,200943.0,68.5057,68.5237,68.4246,68.4606,200943.0
2019-05-31 15:40:00,76.04,76.14,76.01,76.13,340921.0,68.4696,68.5597,68.4426,68.5507,340921.0
2019-05-31 15:45:00,76.12,76.18,76.11,76.16,86813.0,68.5417,68.5957,68.5327,68.5777,86813.0
2019-05-31 15:50:00,76.15,76.2,76.1,76.12,140500.0,68.5687,68.6137,68.5237,68.5417,140500.0
2019-05-31 15:55:00,76.12,76.26,76.03,76.17,815829.0,68.5417,68.6677,68.4606,68.5867,815829.0
2019-06-03 09:30:00,76.25,76.78,76.25,76.73,135284.0,68.6587,69.136,68.6587,69.0909,135284.0
2019-06-03 09:35:00,76.69,76.79,76.63,76.63,34720.0,69.0549,69.145,69.0009,69.0009,34720.0
2019-06-03 09:40:00,76.67,76.78,76.5,76.53,27968.0,69.0369,69.136,68.8838,68.9109,27968.0
2019-06-03 09:45:00,76.52,76.53,76.06,76.09,35258.0,68.9019,68.9109,68.4877,68.5147,35258.0
2019-06-03 09:50:00,76.11,76.18,75.9,75.9,27609.0,68.5327,68.5957,68.3436,68.3436,27609.0
2019-06-03 09:55:00,75.93,76.02,75.82,75.96,45029.0,68.3706,68.4516,68.2715,68.3976,45029.0
2019-06-03 10:00:00,75.95,76.04,75.75,75.97,76309.0,68.3886,68.4696,68.2085,68.4066,76309.0
2019-06-03 10:05:00,75.97,76.12,75.89,76.06,37392.0,68.4066,68.5417,68.3346,68.4877,37392.0
2019-06-03 10:10:00,76.06,76.12,75.97,76.05,27869.0,68.4877,68.5417,68.4066,68.4786,27869.0
2019-06-03 10:15:00,76.03,76.26,75.9,76.26,32027.0,68.4606,68.6677,68.3436,68.6677,32027.0
2019-06-03 10:20:00,76.25,76.43,76.22,76.43,35239.0,68.6587,68.8208,68.6317,68.8208,35239.0
2019-06-03 10:25:00,76.43,76.53,76.35,76.5,53489.0,68.8208,68.9109,68.7488,68.8838,53489.0
2019-06-03 10:30:00,76.51,76.51,76.4,76.44,23326.0,68.8929,68.8929,68.7938,68.8298,23326.0
2019-06-03 10:35:00,76.45,76.59,76.38,76.59,13978.0,68.8388,68.9649,68.7758,68.9649,13978.0
2019-06-03 10:40:00,76.59,76.68,76.58,76.64,14768.0,68.9649,69.0459,68.9559,69.0099,14768.0
2019-06-03 10:45:00,76.64,76.69,76.54,76.55,30234.0,69.0099,69.0549,68.9199,68.9289,30234.0
2019-06-03 10:50:00,76.54,76.62,76.49,76.57,26985.0,68.9199,68.9919,68.8748,68.9469,26985.0
2019-06-03 10:55:00,76.56,76.65,76.55,76.62,15902.0,68.9379,69.0189,68.9289,68.9919,15902.0
2019-06-03 11:00:00,76.62,76.71,76.54,76.59,30638.0,68.9919,69.0729,68.9199,68.9649,30638.0
2019-06-03 11:05:00,76.6,76.6,76.49,76.56,26763.0,68.9739,68.9739,68.8748,68.9379,26763.0
2019-06-03 11:10:00,76.56,76.64,76.53,76.6,30660.0,68.9379,69.0099,68.9109,68.9739,30660.0
2019-06-03 11:15:00,76.6,76.61,76.47,76.53,25591.0,68.9739,68.9829,68.8568,68.9109,25591.0
2019-06-03 11:20:00,76.52,76.56,76.45,76.51,29203.0,68.9019,68.9379,68.8388,68.8929,29203.0
2019-06-03 11:25:00,76.49,76.52,76.43,76.47,33824.0,68.8748,68.9019,68.8208,68.8568,33824.0
2019-06-03 11:30:00,76.47,76.49,76.31,76.36,27865.0,68.8568,68.8748,68.7128,68.7578,27865.0
2019-06-03 11:35:00,76.37,76.37,76.24,76.28,69934.0,68.7668,68.7668,68.6497,68.6857,69934.0
2019-06-03 11:40:00,76.28,76.33,76.21,76.27,31140.0,68.6857,68.7308,68.6227,68.6767,31140.0
2019-06-03 11:45:00,76.25,76.25,76.15,76.2,80333.0,68.6587,68.6587,68.5687,68.6137,80333.0
2019-06-03 11:50:00,76.2,76.23,76.14,76.14,40212.0,68.6137,68.6407,68.5597,68.5597,40212.0
2019-06-03 11:55:00,76.15,76.18,76.13,76.15,83493.0,68.5687,68.5957,68.5507,68.5687,83493.0
2019-06-03 12:00:00,76.16,76.25,76.14,76.16,44216.0,68.5777,68.6587,68.5597,68.5777,44216.0
2019-06-03 12:05:00,76.16,76.17,75.98,76.02,49203.0,68.5777,68.5867,68.4156,68.4516,49203.0
2019-06-03 12:10:00,76.02,76.08,75.95,76.01,17918.0,68.4516,68.5057,68.3886,68.4426,17918.0
2019-06-03 12:15:00,75.99,76.05,75.94,76.03,49849.0,68.4246,68.4786,68.3796,68.4606,49849.0
2019-06-03 12:20:00,76.02,76.03,75.87,75.87,21096.0,68.4516,68.4606,68.3166,68.3166,21096.0
2019-06-03 12:25:00,75.9,75.94,75.84,75.9,41526.0,68.3436,68.3796,68.2896,68.3436,41526.0
2019-06-03 12:30:00,75.9,76.0,75.86,75.89,24447.0,68.3436,68.4336,68.3076,68.3346,24447.0
2019-06-03 12:35:00,75.89,76.05,75.87,76.03,23959.0,68.3346,68.4786,68.3166,68.4606,23959.0
2019-06-03 12:40:00,76.05,76.05,75.93,75.96,27359.0,68.4786,68.4786,68.3706,68.3976,27359.0
2019-06-03 12:45:00,75.95,76.09,75.91,76.06,75421.0,68.3886,68.5147,68.3526,68.4877,75421.0
2019-06-03 12:50:00,76.06,76.06,75.94,76.02,30727.0,68.4877,68.4877,68.3796,68.4516,30727.0
2019-06-03 12:55:00,76.03,76.08,75.89,75.89,30276.0,68.4606,68.5057,68.3346,68.3346,30276.0
2019-06-03 13:00:00,75.9,75.95,75.81,75.94,39882.0,68.3436,68.3886,68.2625,68.3796,39882.0
2019-06-03 13:05:00,75.96,75.96,75.89,75.95,21721.0,68.3976,68.3976,68.3346,68.3886,21721.0
2019-06-03 13:10:00,75.97,76.09,75.97,76.06,30106.0,68.4066,68.5147,68.4066,68.4877,30106.0
2019-06-03 13:15:00,76.06,76.13,76.04,76.08,31681.0,68.4877,68.5507,68.4696,68.5057,31681.0
2019-06-03 13:20:00,76.08,76.1,75.99,76.06,69838.0,68.5057,68.5237,68.4246,68.4877,69838.0
2019-06-03 13:25:00,76.07,76.53,76.07,76.16,156612.0,68.4967,68.9109,68.4967,68.5777,156612.0
2019-06-03 13:30:00,76.17,76.19,75.83,75.96,72327.0,68.5867,68.6047,68.2806,68.3976,72327.0
2019-06-03 13:35:00,75.96,76.01,75.86,75.92,56132.0,68.3976,68.4426,68.3076,68.3616,56132.0
2019-06-03 13:40:00,75.91,76.11,75.88,76.02,45306.0,68.3526,68.5327,68.3256,68.4516,45306.0
2019-06-03 13:45:00,76.02,76.06,75.89,75.93,42833.0,68.4516,68.4877,68.3346,68.3706,42833.0
2019-06-03 13:50:00,75.92,75.98,75.81,75.82,32896.0,68.3616,68.4156,68.2625,68.2715,32896.0
2019-06-03 13:55:00,75.82,76.06,75.82,76.04,30454.0,68.2715,68.4877,68.2715,68.4696,30454.0
2019-06-03 14:00:00,76.05,76.2,76.02,76.14,40864.0,68.4786,68.6137,68.4516,68.5597,40864.0
2019-06-03 14:05:00,76.13,76.19,76.08,76.19,18746.0,68.5507,68.6047,68.5057,68.6047,18746.0
2019-06-03 14:10:00,76.2,76.2,76.05,76.09,34138.0,68.6137,68.6137,68.4786,68.5147,34138.0
2019-06-03 14:15:00,76.08,76.11,76.02,76.06,51395.0,68.5057,68.5327,68.4516,68.4877,51395.0
2019-06-03 14:20:00,76.04,76.09,76.0,76.06,43480.0,68.4696,68.5147,68.4336,68.4877,43480.0
2019-06-03 14:25:00,76.08,76.12,76.01,76.1,37484.0,68.5057,68.5417,68.4426,68.5237,37484.0
2019-06-03 14:30:00,76.11,76.2,75.89,75.9,45833.0,68.5327,68.6137,68.3346,68.3436,45833.0
2019-06-03 14:35:00,75.91,75.96,75.84,75.92,51305.0,68.3526,68.3976,68.2896,68.3616,51305.0
2019-06-03 14:40:00,75.91,75.93,75.85,75.9,44862.0,68.3526,68.3706,68.2986,68.3436,44862.0
2019-06-03 14:45:00,75.9,75.96,75.87,75.91,57760.0,68.3436,68.3976,68.3166,68.3526,57760.0
2019-06-03 14:50:00,75.91,75.91,75.74,75.76,26136.0,68.3526,68.3526,68.1995,68.2175,26136.0
2019-06-03 14:55:00,75.76,75.79,75.71,75.79,46536.0,68.2175,68.2445,68.1725,68.2445,46536.0
2019-06-03 15:00:00,75.79,75.79,75.64,75.7,77084.0,68.2445,68.2445,68.1095,68.1635,77084.0
2019-06-03 15:05:00,75.69,75.74,75.61,75.62,62809.0,68.1545,68.1995,68.0825,68.0915,62809.0
2019-06-03 15:10:00,75.62,75.71,75.52,75.71,47439.0,68.0915,68.1725,68.0014,68.1725,47439.0
2019-06-03 15:15:00,75.7,75.76,75.56,75.62,47359.0,68.1635,68.2175,68.0374,68.0915,47359.0
2019-06-03 15:20:00,75.63,75.74,75.6,75.65,79509.0,68.1005,68.1995,68.0734,68.1185,79509.0
2019-06-03 15:25:00,75.64,75.69,75.46,75.5,126923.0,68.1095,68.1545,67.9474,67.9834,126923.0
2019-06-03 15:30:00,75.5,75.57,75.44,75.5,111017.0,67.9834,68.0464,67.9294,67.9834,111017.0
2019-06-03 15:35:00,75.5,75.59,75.49,75.53,92480.0,67.9834,68.0644,67.9744,68.0104,92480.0
2019-06-03 15:40:00,75.54,75.68,75.52,75.64,118737.0,68.0194,68.1455,68.0014,68.1095,118737.0
2019-06-03 15:45:00,75.63,75.67,75.5,75.57,133369.0,68.1005,68.1365,67.9834,68.0464,133369.0
2019-06-03 15:50:00,75.56,75.7,75.53,75.67,228246.0,68.0374,68.1635,68.0104,68.1365,228246.0
2019-06-03 15:55:00,75.68,75.83,75.68,75.7,413240.0,68.1455,68.2806,68.1455,68.1635,413240.0
2019-06-04 09:30:00,76.25,76.4,76.23,76.34,63523.0,68.6587,68.7938,68.6407,68.7398,63523.0
2019-06-04 09:35:00,76.33,76.54,76.2,76.3,48026.0,68.7308,68.9199,68.6137,68.7038,48026.0
2019-06-04 09:40:00,76.3,76.31,76.23,76.27,38409.0,68.7038,68.7128,68.6407,68.6767,38409.0
2019-06-04 09:45:00,76.28,76.47,76.28,76.45,39466.0,68.6857,68.8568,68.6857,68.8388,39466.0
2019-06-04 09:50:00,76.46,76.52,76.36,76.4,44222.0,68.8478,68.9019,68.7578,68.7938,44222.0
2019-06-04 09:55:00,76.41,76.54,76.33,76.44,111546.0,68.8028,68.9199,68.7308,68.8298,111546.0
2019-06-04 10:00:00,76.44,76.56,76.41,76.42,32126.0,68.8298,68.9379,68.8028,68.8118,32126.0
2019-06-04 10:05:00,76.39,76.42,76.26,76.28,28225.0,68.7848,68.8118,68.6677,68.6857,28225.0
2019-06-04 10:10:00,76.28,76.41,76.15,76.34,96992.0,68.6857,68.8028,68.5687,68.7398,96992.0
2019-06-04 10:15:00,76.34,76.58,76.34,76.56,85441.0,68.7398,68.9559,68.7398,68.9379,85441.0
2019-06-04 10:20:00,76.55,76.7,76.52,76.64,57826.0,68.9289,69.0639,68.9019,69.0099,57826.0
2019-06-04 10:25:00,76.65,76.94,76.65,76.82,69318.0,69.0189,69.28,69.0189,69.172,69318.0
2019-06-04 10:30:00,76.81,76.81,76.64,76.67,52738.0,69.163,69.163,69.0099,69.0369,52738.0
2019-06-04 10:35:00,76.67,76.67,76.43,76.44,35745.0,69.0369,69.0369,68.8208,68.8298,35745.0
2019-06-04 10:40:00,76.44,76.53,76.4,76.5,50036.0,68.8298,68.9109,68.7938,68.8838,50036.0
2019-06-04 10:45:00,76.47,76.53,76.38,76.5,61275.0,68.8568,68.9109,68.7758,68.8838,61275.0
2019-06-04 10:50:00,76.5,76.61,76.44,76.53,73672.0,68.8838,68.9829,68.8298,68.9109,73672.0
2019-06-04 10:55:00,76.51,76.58,76.5,76.57,23925.0,68.8929,68.9559,68.8838,68.9469,23925.0
2019-06-04 11:00:00,76.56,76.69,76.49,76.68,26961.0,68.9379,69.0549,68.8748,69.0459,26961.0
2019-06-04 11:05:00,76.69,76.85,76.69,76.84,37198.0,69.0549,69.199,69.0549,69.19,37198.0
2019-06-04 11:10:00,76.84,76.85,76.76,76.78,38163.0,69.19,69.199,69.118,69.136,38163.0
2019-06-04 11:15:00,76.79,76.85,76.77,76.85,23562.0,69.145,69.199,69.127,69.199,23562.0
2019-06-04 11:20:00,76.85,76.86,76.75,76.83,21895.0,69.199,69.208,69.109,69.181,21895.0
2019-06-04 11:25:00,76.82,76.88,76.77,76.83,30972.0,69.172,69.226,69.127,69.181,30972.0
2019-06-04 11:30:00,76.86,76.92,76.84,76.91,29709.0,69.208,69.262,69.19,69.253,29709.0
2019-06-04 11:35:00,76.91,76.98,76.88,76.88,17524.0,69.253,69.3161,69.226,69.226,17524.0
2019-06-04 11:40:00,76.88,77.03,76.88,77.01,22881.0,69.226,69.3611,69.226,69.3431,22881.0
2019-06-04 11:45:00,77.01,77.06,76.99,77.03,21954.0,69.3431,69.3881,69.3251,69.3611,21954.0
2019-06-04 11:50:00,77.04,77.08,77.02,77.05,20280.0,69.3701,69.4061,69.3521,69.3791,20280.0
2019-06-04 11:55:00,77.05,77.07,76.95,76.97,13224.0,69.3791,69.3971,69.289,69.3071,13224.0
2019-06-04 12:00:00,76.98,76.98,76.88,76.95,73358.0,69.3161,69.3161,69.226,69.289,73358.0
2019-06-04 12:05:00,76.95,76.99,76.91,76.96,11226.0,69.289,69.3251,69.253,69.2981,11226.0
2019-06-04 12:10:00,76.95,76.95,76.88,76.9,9386.0,69.289,69.289,69.226,69.244,9386.0
2019-06-04 12:15:00,76.89,76.89,76.8,76.85,17938.0,69.235,69.235,69.154,69.199,17938.0
2019-06-04 12:20:00,76.85,76.87,76.84,76.86,7431.0,69.199,69.217,69.19,69.208,7431.0
2019-06-04 12:25:00,76.87,76.99,76.87,76.98,46467.0,69.217,69.3251,69.217,69.3161,46467.0
2019-06-04 12:30:00,76.99,77.0,76.87,76.94,14539.0,69.3251,69.3341,69.217,69.28,14539.0
2019-06-04 12:35:00,76.96,76.98,76.88,76.89,29196.0,69.2981,69.3161,69.226,69.235,29196.0
2019-06-04 12:40:00,76.89,77.02,76.88,77.01,44497.0,69.235,69.3521,69.226,69.3431,44497.0
2019-06-04 12:45:00,77.01,77.17,77.01,77.11,67860.0,69.3431,69.4871,69.3431,69.4331,67860.0
2019-06-04 12:50:00,77.11,77.33,77.11,77.33,56773.0,69.4331,69.6312,69.4331,69.6312,56773.0
2019-06-04 12:55:00,77.33,77.44,77.26,77.27,65283.0,69.6312,69.7303,69.5682,69.5772,65283.0
2019-06-04 13:00:00,77.25,77.25,77.15,77.2,18541.0,69.5592,69.5592,69.4691,69.5142,18541.0
2019-06-04 13:05:00,77.21,77.24,77.17,77.24,10480.0,69.5232,69.5502,69.4871,69.5502,10480.0
2019-06-04 13:10:00,77.24,77.28,77.18,77.23,13768.0,69.5502,69.5862,69.4961,69.5412,13768.0
2019-06-04 13:15:00,77.23,77.33,77.18,77.32,27815.0,69.5412,69.6312,69.4961,69.6222,27815.0
2019-06-04 13:20:00,77.32,77.35,77.22,77.3,17809.0,69.6222,69.6492,69.5322,69.6042,17809.0
2019-06-04 13:25:00,77.31,77.34,77.27,77.31,11282.0,69.6132,69.6402,69.5772,69.6132,11282.0
2019-06-04 13:30:00,77.31,77.37,77.3,77.36,14264.0,69.6132,69.6672,69.6042,69.6582,14264.0
2019-06-04 13:35:00,77.34,77.38,77.25,77.28,15429.0,69.6402,69.6762,69.5592,69.5862,15429.0
2019-06-04 13:40:00,77.27,77.42,77.26,77.33,34995.0,69.5772,69.7123,69.5682,69.6312,34995.0
2019-06-04 13:45:00,77.32,77.38,77.28,77.36,41364.0,69.6222,69.6762,69.5862,69.6582,41364.0
2019-06-04 13:50:00,77.37,77.42,77.28,77.31,22641.0,69.6672,69.7123,69.5862,69.6132,22641.0
2019-06-04 13:55:00,77.3,77.39,77.28,77.34,76421.0,69.6042,69.6852,69.5862,69.6402,76421.0
2019-06-04 14:00:00,77.35,77.39,77.33,77.36,13374.0,69.6492,69.6852,69.6312,69.6582,13374.0
2019-06-04 14:05:00,77.35,77.38,77.32,77.37,39584.0,69.6492,69.6762,69.6222,69.6672,39584.0
2019-06-04 14:10:00,77.38,77.45,77.38,77.4,19971.0,69.6762,69.7393,69.6762,69.6942,19971.0
2019-06-04 14:15:00,77.4,77.41,77.36,77.39,25827.0,69.6942,69.7032,69.6582,69.6852,25827.0
2019-06-04 14:20:00,77.39,77.43,77.39,77.42,22677.0,69.6852,69.7213,69.6852,69.7123,22677.0
2019-06-04 14:25:00,77.41,77.42,77.39,77.41,16627.0,69.7032,69.7123,69.6852,69.7032,16627.0
2019-06-04 14:30:00,77.41,77.41,77.3,77.36,18407.0,69.7032,69.7032,69.6042,69.6582,18407.0
2019-06-04 14:35:00,77.36,77.37,77.3,77.35,22099.0,69.6582,69.6672,69.6042,69.6492,22099.0
2019-06-04 14:40:00,77.34,77.35,77.25,77.28,16362.0,69.6402,69.6492,69.5592,69.5862,16362.0
2019-06-04 14:45:00,77.29,77.31,77.23,77.26,14299.0,69.5952,69.6132,69.5412,69.5682,14299.0
2019-06-04 14:50:00,77.26,77.27,77.18,77.27,23072.0,69.5682,69.5772,69.4961,69.5772,23072.0
2019-06-04 14:55:00,77.27,77.31,77.21,77.21,16495.0,69.5772,69.6132,69.5232,69.5232,16495.0
2019-06-04 15:00:00,77.22,77.29,77.22,77.26,38467.0,69.5322,69.5952,69.5322,69.5682,38467.0
2019-06-04 15:05:00,77.26,77.33,77.25,77.32,23554.0,69.5682,69.6312,69.5592,69.6222,23554.0
2019-06-04 15:10:00,77.31,77.37,77.28,77.29,43798.0,69.6132,69.6672,69.5862,69.5952,43798.0
2019-06-04 15:15:00,77.29,77.31,77.22,77.25,49325.0,69.5952,69.6132,69.5322,69.5592,49325.0
2019-06-04 15:20:00,77.24,77.26,77.2,77.22,46697.0,69.5502,69.5682,69.5142,69.5322,46697.0
2019-06-04 15:25:00,77.23,77.25,77.2,77.25,141889.0,69.5412,69.5592,69.5142,69.5592,141889.0
2019-06-04 15:30:00,77.25,77.3,77.2,77.28,127940.0,69.5592,69.6042,69.5142,69.5862,127940.0
2019-06-04 15:35:00,77.29,77.33,77.23,77.32,81896.0,69.5952,69.6312,69.5412,69.6222,81896.0
2019-06-04 15:40:00,77.33,77.36,77.27,77.31,115994.0,69.6312,69.6582,69.5772,69.6132,115994.0
2019-06-04 15:45:00,77.31,77.39,77.29,77.39,88350.0,69.6132,69.6852,69.5952,69.6852,88350.0
2019-06-04 15:50:00,77.39,77.5,77.38,77.5,189160.0,69.6852,69.7843,69.6762,69.7843,189160.0
2019-06-04 15:55:00,77.5,77.61,77.44,77.46,608651.0,69.7843,69.8833,69.7303,69.7483,608651.0
2019-06-05 09:30:00,77.84,78.1,77.83,77.96,104983.0,70.0904,70.3246,70.0814,70.1985,104983.0
2019-06-05 09:35:00,77.97,78.31,77.94,78.23,42018.0,70.2075,70.5136,70.1805,70.4416,42018.0
2019-06-05 09:40:00,78.25,78.41,78.19,78.37,38521.0,70.4596,70.6037,70.4056,70.5677,38521.0
2019-06-05 09:45:00,78.39,78.49,78.32,78.47,50180.0,70.5857,70.6757,70.5227,70.6577,50180.0
2019-06-05 09:50:00,78.48,78.54,78.14,78.16,61550.0,70.6667,70.7207,70.3606,70.3786,61550.0
2019-06-05 09:55:00,78.16,78.35,78.16,78.31,71638.0,70.3786,70.5497,70.3786,70.5136,71638.0
2019-06-05 10:00:00,78.31,78.4,78.14,78.14,66217.0,70.5136,70.5947,70.3606,70.3606,66217.0
2019-06-05 10:05:00,78.17,78.23,78.14,78.19,34746.0,70.3876,70.4416,70.3606,70.4056,34746.0
2019-06-05 10:10:00,78.19,78.29,78.09,78.13,31135.0,70.4056,70.4956,70.3156,70.3516,31135.0
2019-06-05 10:15:00,78.13,78.16,78.06,78.15,23356.0,70.3516,70.3786,70.2885,70.3696,23356.0
2019-06-05 10:20:00,78.15,78.21,77.92,77.96,24367.0,70.3696,70.4236,70.1625,70.1985,24367.0
2019-06-05 10:25:00,77.95,78.05,77.87,77.96,20108.0,70.1895,70.2795,70.1175,70.1985,20108.0
2019-06-05 10:30:00,77.94,78.0,77.89,77.99,30441.0,70.1805,70.2345,70.1355,70.2255,30441.0
2019-06-05 10:35:00,77.96,78.07,77.88,78.07,18365.0,70.1985,70.2975,70.1265,70.2975,18365.0
2019-06-05 10:40:00,78.04,78.2,77.96,78.17,30225.0,70.2705,70.4146,70.1985,70.3876,30225.0
2019-06-05 10:45:00,78.17,78.23,78.07,78.12,26167.0,70.3876,70.4416,70.2975,70.3426,26167.0
2019-06-05 10:50:00,78.11,78.14,77.96,78.11,15498.0,70.3336,70.3606,70.1985,70.3336,15498.0
2019-06-05 10:55:00,78.14,78.22,78.02,78.16,25723.0,70.3606,70.4326,70.2525,70.3786,25723.0
2019-06-05 11:00:00,78.18,78.4,78.12,78.3,39738.0,70.3966,70.5947,70.3426,70.5046,39738.0
2019-06-05 11:05:00,78.3,78.31,78.05,78.15,19060.0,70.5046,70.5136,70.2795,70.3696,19060.0
2019-06-05 11:10:00,78.12,78.21,78.11,78.12,12348.0,70.3426,70.4236,70.3336,70.3426,12348.0
2019-06-05 11:15:00,78.13,78.21,78.11,78.21,13783.0,70.3516,70.4236,70.3336,70.4236,13783.0
2019-06-05 11:20:00,78.22,78.24,78.18,78.23,17963.0,70.4326,70.4506,70.3966,70.4416,17963.0
2019-06-05 11:25:00,78.23,78.27,78.18,78.27,27823.0,70.4416,70.4776,70.3966,70.4776,27823.0
2019-06-05 11:30:00,78.26,78.32,78.19,78.23,25670.0,70.4686,70.5227,70.4056,70.4416,25670.0
2019-06-05 11:35:00,78.24,78.33,78.21,78.24,12891.0,70.4506,70.5317,70.4236,70.4506,12891.0
2019-06-05 11:40:00,78.24,78.25,78.13,78.2,28687.0,70.4506,70.4596,70.3516,70.4146,28687.0
2019-06-05 11:45:00,78.19,78.26,78.14,78.19,27361.0,70.4056,70.4686,70.3606,70.4056,27361.0
2019-06-05 11:50:00,78.2,78.28,78.19,78.26,19706.0,70.4146,70.4866,70.4056,70.4686,19706.0
2019-06-05 11:55:00,78.25,78.29,78.23,78.25,35525.0,70.4596,70.4956,70.4416,70.4596,35525.0
2019-06-05 12:00:00,78.24,78.27,78.15,78.17,23850.0,70.4506,70.4776,70.3696,70.3876,23850.0
2019-06-05 12:05:00,78.16,78.18,78.08,78.14,25164.0,70.3786,70.3966,70.3065,70.3606,25164.0
2019-06-05 12:10:00,78.15,78.18,78.06,78.08,31273.0,70.3696,70.3966,70.2885,70.3065,31273.0
2019-06-05 12:15:00,78.09,78.17,78.06,78.14,22424.0,70.3156,70.3876,70.2885,70.3606,22424.0
2019-06-05 12:20:00,78.14,78.25,78.14,78.16,47353.0,70.3606,70.4596,70.3606,70.3786,47353.0
2019-06-05 12:25:00,78.15,78.33,78.15,78.29,22133.0,70.3696,70.5317,70.3696,70.4956,22133.0
2019-06-05 12:30:00,78.28,78.28,78.06,78.15,84618.0,70.4866,70.4866,70.2885,70.3696,84618.0
2019-06-05 12:35:00,78.14,78.27,78.14,78.27,28279.0,70.3606,70.4776,70.3606,70.4776,28279.0
2019-06-05 12:40:00,78.27,78.29,78.19,78.26,24118.0,70.4776,70.4956,70.4056,70.4686,24118.0
2019-06-05 12:45:00,78.27,78.36,78.25,78.32,13170.0,70.4776,70.5587,70.4596,70.5227,13170.0
2019-06-05 12:50:00,78.31,78.42,78.31,78.41,6778.0,70.5136,70.6127,70.5136,70.6037,6778.0
2019-06-05 12:55:00,78.42,78.45,78.35,78.36,59076.0,70.6127,70.6397,70.5497,70.5587,59076.0
2019-06-05 13:00:00,78.35,78.46,78.35,78.42,15027.0,70.5497,70.6487,70.5497,70.6127,15027.0
2019-06-05 13:05:00,78.41,78.52,78.41,78.51,18237.0,70.6037,70.7027,70.6037,70.6937,18237.0
2019-06-05 13:10:00,78.54,78.56,78.49,78.52,18358.0,70.7207,70.7388,70.6757,70.7027,18358.0
2019-06-05 13:15:00,78.52,78.54,78.45,78.47,27663.0,70.7027,70.7207,70.6397,70.6577,27663.0
2019-06-05 13:20:00,78.47,78.57,78.47,78.51,22988.0,70.6577,70.7478,70.6577,70.6937,22988.0
2019-06-05 13:25:00,78.51,78.54,78.49,78.53,20512.0,70.6937,70.7207,70.6757,70.7117,20512.0
2019-06-05 13:30:00,78.54,78.54,78.48,78.51,17532.0,70.7207,70.7207,70.6667,70.6937,17532.0
2019-06-05 13:35:00,78.52,78.54,78.49,78.49,19413.0,70.7027,70.7207,70.6757,70.6757,19413.0
2019-06-05 13:40:00,78.49,78.49,78.41,78.45,14727.0,70.6757,70.6757,70.6037,70.6397,14727.0
2019-06-05 13:45:00,78.45,78.49,78.43,78.48,15298.0,70.6397,70.6757,70.6217,70.6667,15298.0
2019-06-05 13:50:00,78.47,78.54,78.46,78.48,46696.0,70.6577,70.7207,70.6487,70.6667,46696.0
2019-06-05 13:55:00,78.48,78.48,78.43,78.45,19335.0,70.6667,70.6667,70.6217,70.6397,19335.0
2019-06-05 14:00:00,78.45,78.46,78.43,78.43,13375.0,70.6397,70.6487,70.6217,70.6217,13375.0
2019-06-05 14:05:00,78.44,78.53,78.4,78.5,19891.0,70.6307,70.7117,70.5947,70.6847,19891.0
2019-06-05 14:10:00,78.51,78.56,78.49,78.53,14485.0,70.6937,70.7388,70.6757,70.7117,14485.0
2019-06-05 14:15:00,78.54,78.54,78.46,78.47,13684.0,70.7207,70.7207,70.6487,70.6577,13684.0
2019-06-05 14:20:00,78.49,78.5,78.46,78.48,10751.0,70.6757,70.6847,70.6487,70.6667,10751.0
2019-06-05 14:25:00,78.47,78.5,78.46,78.48,14372.0,70.6577,70.6847,70.6487,70.6667,14372.0
2019-06-05 14:30:00,78.48,78.53,78.45,78.49,22122.0,70.6667,70.7117,70.6397,70.6757,22122.0
2019-06-05 14:35:00,78.49,78.54,78.48,78.5,26346.0,70.6757,70.7207,70.6667,70.6847,26346.0
2019-06-05 14:40:00,78.49,78.52,78.46,78.47,22237.0,70.6757,70.7027,70.6487,70.6577,22237.0
2019-06-05 14:45:00,78.46,78.54,78.44,78.45,23357.0,70.6487,70.7207,70.6307,70.6397,23357.0
2019-06-05 14:50:00,78.45,78.47,78.41,78.46,74314.0,70.6397,70.6577,70.6037,70.6487,74314.0
2019-06-05 14:55:00,78.45,78.46,78.4,78.42,21419.0,70.6397,70.6487,70.5947,70.6127,21419.0
2019-06-05 15:00:00,78.41,78.45,78.37,78.45,22816.0,70.6037,70.6397,70.5677,70.6397,22816.0
2019-06-05 15:05:00,78.44,78.5,78.43,78.48,130853.0,70.6307,70.6847,70.6217,70.6667,130853.0
2019-06-05 15:10:00,78.49,78.54,78.45,78.52,30312.0,70.6757,70.7207,70.6397,70.7027,30312.0
2019-06-05 15:15:00,78.52,78.57,78.47,78.54,24511.0,70.7027,70.7478,70.6577,70.7207,24511.0
2019-06-05 15:20:00,78.55,78.59,78.51,78.54,44729.0,70.7298,70.7658,70.6937,70.7207,44729.0
2019-06-05 15:25:00,78.54,78.58,78.53,78.57,58465.0,70.7207,70.7568,70.7117,70.7478,58465.0
2019-06-05 15:30:00,78.55,78.56,78.43,78.53,61340.0,70.7298,70.7388,70.6217,70.7117,61340.0
2019-06-05 15:35:00,78.52,78.56,78.45,78.54,80112.0,70.7027,70.7388,70.6397,70.7207,80112.0
2019-06-05 15:40:00,78.54,78.64,78.53,78.64,46721.0,70.7207,70.8108,70.7117,70.8108,46721.0
2019-06-05 15:45:00,78.63,78.74,78.63,78.74,88579.0,70.8018,70.9008,70.8018,70.9008,88579.0
2019-06-05 15:50:00,78.74,78.85,78.74,78.84,301929.0,70.9008,70.9999,70.9008,70.9909,301929.0
2019-06-05 15:55:00,78.84,78.85,78.64,78.73,548498.0,70.9909,70.9999,70.8108,70.8918,548498.0
2019-06-06 09:30:00,78.85,78.89,78.64,78.79,104769.0,70.9999,71.0359,70.8108,70.9459,104769.0
2019-06-06 09:35:00,78.76,78.83,78.64,78.76,43735.0,70.9188,70.9819,70.8108,70.9188,43735.0
2019-06-06 09:40:00,78.75,78.91,78.7,78.79,82133.0,70.9098,71.0539,70.8648,70.9459,82133.0
2019-06-06 09:45:00,78.79,79.14,78.76,79.12,138197.0,70.9459,71.261,70.9188,71.243,138197.0
2019-06-06 09:50:00,79.18,79.28,79.1,79.17,39962.0,71.297,71.3871,71.225,71.288,39962.0
2019-06-06 09:55:00,79.17,79.4,79.17,79.28,43410.0,71.288,71.4951,71.288,71.3871,43410.0
2019-06-06 10:00:00,79.25,79.42,79.15,79.37,35189.0,71.3601,71.5131,71.27,71.4681,35189.0
2019-06-06 10:05:00,79.36,79.61,79.36,79.6,75708.0,71.4591,71.6842,71.4591,71.6752,75708.0
2019-06-06 10:10:00,79.59,79.72,79.5,79.7,90983.0,71.6662,71.7833,71.5852,71.7653,90983.0
2019-06-06 10:15:00,79.7,79.79,79.67,79.68,51070.0,71.7653,71.8463,71.7382,71.7473,51070.0
2019-06-06 10:20:00,79.67,79.78,79.65,79.75,46508.0,71.7382,71.8373,71.7202,71.8103,46508.0
2019-06-06 10:25:00,79.74,79.76,79.53,79.54,30760.0,71.8013,71.8193,71.6122,71.6212,30760.0
2019-06-06 10:30:00,79.52,80.02,79.52,80.0,169976.0,71.6032,72.0534,71.6032,72.0354,169976.0
2019-06-06 10:35:00,80.0,80.05,79.85,80.0,83510.0,72.0354,72.0804,71.9003,72.0354,83510.0
2019-06-06 10:40:00,80.01,80.03,79.89,79.92,60864.0,72.0444,72.0624,71.9363,71.9634,60864.0
2019-06-06 10:45:00,79.92,79.95,79.84,79.9,30143.0,71.9634,71.9904,71.8913,71.9454,30143.0
2019-06-06 10:50:00,79.91,80.01,79.83,79.84,38886.0,71.9544,72.0444,71.8823,71.8913,38886.0
2019-06-06 10:55:00,79.84,79.91,79.68,79.84,77715.0,71.8913,71.9544,71.7473,71.8913,77715.0
2019-06-06 11:00:00,79.84,79.9,79.77,79.88,29664.0,71.8913,71.9454,71.8283,71.9273,29664.0
2019-06-06 11:05:00,79.88,79.94,79.77,79.9,35572.0,71.9273,71.9814,71.8283,71.9454,35572.0
2019-06-06 11:10:00,79.9,79.91,79.82,79.87,22904.0,71.9454,71.9544,71.8733,71.9183,22904.0
2019-06-06 11:15:00,79.89,79.91,79.81,79.83,25821.0,71.9363,71.9544,71.8643,71.8823,25821.0
2019-06-06 11:20:00,79.84,79.89,79.68,79.75,22417.0,71.8913,71.9363,71.7473,71.8103,22417.0
2019-06-06 11:25:00,79.76,79.86,79.76,79.85,21490.0,71.8193,71.9093,71.8193,71.9003,21490.0
2019-06-06 11:30:00,79.85,79.91,79.84,79.85,23045.0,71.9003,71.9544,71.8913,71.9003,23045.0
2019-06-06 11:35:00,79.86,79.98,79.84,79.88,26710.0,71.9093,72.0174,71.8913,71.9273,26710.0
2019-06-06 11:40:00,79.85,79.98,79.85,79.87,37312.0,71.9003,72.0174,71.9003,71.9183,37312.0
2019-06-06 11:45:00,79.87,79.92,79.77,79.8,28018.0,71.9183,71.9634,71.8283,71.8553,28018.0
2019-06-06 11:50:00,79.79,79.86,79.76,79.83,16357.0,71.8463,71.9093,71.8193,71.8823,16357.0
2019-06-06 11:55:00,79.84,79.87,79.78,79.81,27421.0,71.8913,71.9183,71.8373,71.8643,27421.0
2019-06-06 12:00:00,79.81,79.83,79.76,79.83,39047.0,71.8643,71.8823,71.8193,71.8823,39047.0
2019-06-06 12:05:00,79.81,79.91,79.79,79.88,17815.0,71.8643,71.9544,71.8463,71.9273,17815.0
2019-06-06 12:10:00,79.87,79.9,79.84,79.85,20526.0,71.9183,71.9454,71.8913,71.9003,20526.0
2019-06-06 12:15:00,79.86,79.9,79.83,79.88,27371.0,71.9093,71.9454,71.8823,71.9273,27371.0
2019-06-06 12:20:00,79.87,79.93,79.86,79.87,16937.0,71.9183,71.9724,71.9093,71.9183,16937.0
2019-06-06 12:25:00,79.87,79.88,79.82,79.84,18310.0,71.9183,71.9273,71.8733,71.8913,18310.0
2019-06-06 12:30:00,79.84,79.89,79.81,79.86,17258.0,71.8913,71.9363,71.8643,71.9093,17258.0
2019-06-06 12:35:00,79.85,79.88,79.79,79.8,35372.0,71.9003,71.9273,71.8463,71.8553,35372.0
2019-06-06 12:40:00,79.77,79.81,79.76,79.8,14981.0,71.8283,71.8643,71.8193,71.8553,14981.0
2019-06-06 12:45:00,79.8,79.87,79.79,79.84,18069.0,71.8553,71.9183,71.8463,71.8913,18069.0
2019-06-06 12:50:00,79.85,79.85,79.8,79.83,9434.0,71.9003,71.9003,71.8553,71.8823,9434.0
2019-06-06 12:55:00,79.83,79.84,79.8,79.83,18036.0,71.8823,71.8913,71.8553,71.8823,18036.0
2019-06-06 13:00:00,79.83,79.87,79.82,79.85,27032.0,71.8823,71.9183,71.8733,71.9003,27032.0
2019-06-06 13:05:00,79.84,79.88,79.81,79.82,13305.0,71.8913,71.9273,71.8643,71.8733,13305.0
2019-06-06 13:10:00,79.81,79.87,79.78,79.86,16810.0,71.8643,71.9183,71.8373,71.9093,16810.0
2019-06-06 13:15:00,79.87,79.88,79.84,79.87,15937.0,71.9183,71.9273,71.8913,71.9183,15937.0
2019-06-06 13:20:00,79.87,79.91,79.82,79.91,25325.0,71.9183,71.9544,71.8733,71.9544,25325.0
2019-06-06 13:25:00,79.9,79.92,79.88,79.92,13404.0,71.9454,71.9634,71.9273,71.9634,13404.0
2019-06-06 13:30:00,79.92,79.95,79.92,79.92,19333.0,71.9634,71.9904,71.9634,71.9634,19333.0
2019-06-06 13:35:00,79.91,79.96,79.9,79.95,12091.0,71.9544,71.9994,71.9454,71.9904,12091.0
2019-06-06 13:40:00,79.94,80.0,79.94,79.99,11431.0,71.9814,72.0354,71.9814,72.0264,11431.0
2019-06-06 13:45:00,79.98,79.99,79.95,79.97,18710.0,72.0174,72.0264,71.9904,72.0084,18710.0
2019-06-06 13:50:00,79.97,79.98,79.94,79.97,17929.0,72.0084,72.0174,71.9814,72.0084,17929.0
2019-06-06 13:55:00,79.97,79.98,79.95,79.97,12204.0,72.0084,72.0174,71.9904,72.0084,12204.0
2019-06-06 14:00:00,79.97,79.97,79.9,79.94,12276.0,72.0084,72.0084,71.9454,71.9814,12276.0
2019-06-06 14:05:00,79.94,79.95,79.9,79.91,27481.0,71.9814,71.9904,71.9454,71.9544,27481.0
2019-06-06 14:10:00,79.9,79.95,79.9,79.95,24299.0,71.9454,71.9904,71.9454,71.9904,24299.0
2019-06-06 14:15:00,79.95,79.98,79.93,79.97,16239.0,71.9904,72.0174,71.9724,72.0084,16239.0
2019-06-06 14:20:00,79.97,79.98,79.93,79.94,15236.0,72.0084,72.0174,71.9724,71.9814,15236.0
2019-06-06 14:25:00,79.94,79.95,79.82,79.83,24739.0,71.9814,71.9904,71.8733,71.8823,24739.0
2019-06-06 14:30:00,79.82,79.99,79.8,79.93,63473.0,71.8733,72.0264,71.8553,71.9724,63473.0
2019-06-06 14:35:00,79.93,79.97,79.84,79.96,29777.0,71.9724,72.0084,71.8913,71.9994,29777.0
2019-06-06 14:40:00,79.96,80.02,79.92,80.0,69168.0,71.9994,72.0534,71.9634,72.0354,69168.0
2019-06-06 14:45:00,79.98,80.0,79.92,79.94,32067.0,72.0174,72.0354,71.9634,71.9814,32067.0
2019-06-06 14:50:00,79.95,80.0,79.94,79.98,11818.0,71.9904,72.0354,71.9814,72.0174,11818.0
2019-06-06 14:55:00,79.97,79.99,79.94,79.95,15739.0,72.0084,72.0264,71.9814,71.9904,15739.0
2019-06-06 15:00:00,79.96,79.99,79.91,79.95,20819.0,71.9994,72.0264,71.9544,71.9904,20819.0
2019-06-06 15:05:00,79.94,80.03,79.93,80.0,27255.0,71.9814,72.0624,71.9724,72.0354,27255.0
2019-06-06 15:10:00,80.01,80.04,80.0,80.02,23766.0,72.0444,72.0714,72.0354,72.0534,23766.0
2019-06-06 15:15:00,80.01,80.12,79.97,80.09,50531.0,72.0444,72.1434,72.0084,72.1164,50531.0
2019-06-06 15:20:00,80.09,80.18,80.08,80.17,37093.0,72.1164,72.1975,72.1074,72.1885,37093.0
2019-06-06 15:25:00,80.18,80.37,80.18,80.35,77686.0,72.1975,72.3686,72.1975,72.3506,77686.0
2019-06-06 15:30:00,80.35,80.41,80.22,80.4,99073.0,72.3506,72.4046,72.2335,72.3956,99073.0
2019-06-06 15:35:00,80.4,80.43,80.31,80.39,116838.0,72.3956,72.4226,72.3145,72.3866,116838.0
2019-06-06 15:40:00,80.39,80.39,80.25,80.27,83749.0,72.3866,72.3866,72.2605,72.2785,83749.0
2019-06-06 15:45:00,80.27,80.3,80.18,80.28,157018.0,72.2785,72.3055,72.1975,72.2875,157018.0
2019-06-06 15:50:00,80.28,80.34,80.23,80.28,287343.0,72.2875,72.3415,72.2425,72.2875,287343.0
2019-06-06 15:55:00,80.28,80.3,80.06,80.13,665814.0,72.2875,72.3055,72.0894,72.1525,665814.0
2019-06-07 09:30:00,80.49,80.68,80.3,80.61,102047.0,72.4766,72.6477,72.3055,72.5847,102047.0
2019-06-07 09:35:00,80.61,80.89,80.57,80.88,68348.0,72.5847,72.8368,72.5486,72.8278,68348.0
2019-06-07 09:40:00,80.9,80.93,80.66,80.66,29760.0,72.8458,72.8728,72.6297,72.6297,29760.0
2019-06-07 09:45:00,80.66,80.82,80.55,80.79,25359.0,72.6297,72.7738,72.5306,72.7467,25359.0
2019-06-07 09:50:00,80.8,80.8,80.51,80.59,42941.0,72.7557,72.7557,72.4946,72.5667,42941.0
2019-06-07 09:55:00,80.6,80.78,80.56,80.72,29698.0,72.5757,72.7377,72.5396,72.6837,29698.0
2019-06-07 10:00:00,80.71,80.73,80.55,80.58,32308.0,72.6747,72.6927,72.5306,72.5577,32308.0
2019-06-07 10:05:00,80.59,80.6,80.5,80.57,70028.0,72.5667,72.5757,72.4856,72.5486,70028.0
2019-06-07 10:10:00,80.57,80.62,80.48,80.54,47254.0,72.5486,72.5937,72.4676,72.5216,47254.0
2019-06-07 10:15:00,80.53,80.78,80.52,80.69,158451.0,72.5126,72.7377,72.5036,72.6567,158451.0
2019-06-07 10:20:00,80.73,80.76,80.66,80.74,33969.0,72.6927,72.7197,72.6297,72.7017,33969.0
2019-06-07 10:25:00,80.73,80.86,80.7,80.83,24463.0,72.6927,72.8098,72.6657,72.7828,24463.0
2019-06-07 10:30:00,80.82,80.99,80.79,80.98,26869.0,72.7738,72.9268,72.7467,72.9178,26869.0
2019-06-07 10:35:00,80.98,81.08,80.87,80.93,94236.0,72.9178,73.0079,72.8188,72.8728,94236.0
2019-06-07 10:40:00,80.92,80.96,80.87,80.95,21482.0,72.8638,72.8998,72.8188,72.8908,21482.0
2019-06-07 10:45:00,80.94,81.07,80.93,81.02,36406.0,72.8818,72.9989,72.8728,72.9538,36406.0
2019-06-07 10:50:00,81.02,81.09,80.99,81.01,23462.0,72.9538,73.0169,72.9268,72.9448,23462.0
2019-06-07 10:55:00,81.0,81.13,81.0,81.13,54567.0,72.9358,73.0529,72.9358,73.0529,54567.0
2019-06-07 11:00:00,81.13,81.16,81.03,81.04,20879.0,73.0529,73.0799,72.9629,72.9719,20879.0
2019-06-07 11:05:00,81.04,81.04,80.87,80.88,55920.0,72.9719,72.9719,72.8188,72.8278,55920.0
2019-06-07 11:10:00,80.88,80.9,80.81,80.84,42639.0,72.8278,72.8458,72.7648,72.7918,42639.0
2019-06-07 11:15:00,80.83,80.89,80.8,80.87,47554.0,72.7828,72.8368,72.7557,72.8188,47554.0
2019-06-07 11:20:00,80.89,80.92,80.81,80.82,29661.0,72.8368,72.8638,72.7648,72.7738,29661.0
2019-06-07 11:25:00,80.81,80.85,80.76,80.8,32070.0,72.7648,72.8008,72.7197,72.7557,32070.0
2019-06-07 11:30:00,80.79,80.82,80.75,80.82,33316.0,72.7467,72.7738,72.7107,72.7738,33316.0
2019-06-07 11:35:00,80.82,80.84,80.74,80.78,96644.0,72.7738,72.7918,72.7017,72.7377,96644.0
2019-06-07 11:40:00,80.77,80.83,80.71,80.73,71302.0,72.7287,72.7828,72.6747,72.6927,71302.0
2019-06-07 11:45:00,80.74,80.78,80.72,80.77,42437.0,72.7017,72.7377,72.6837,72.7287,42437.0
2019-06-07 11:50:00,80.78,80.78,80.72,80.76,60839.0,72.7377,72.7377,72.6837,72.7197,60839.0
2019-06-07 11:55:00,80.77,80.78,80.7,80.73,51312.0,72.7287,72.7377,72.6657,72.6927,51312.0
2019-06-07 12:00:00,80.72,80.73,80.66,80.71,55067.0,72.6837,72.6927,72.6297,72.6747,55067.0
2019-06-07 12:05:00,80.7,80.82,80.7,80.81,25059.0,72.6657,72.7738,72.6657,72.7648,25059.0
2019-06-07 12:10:00,80.79,80.87,80.76,80.86,22131.0,72.7467,72.8188,72.7197,72.8098,22131.0
2019-06-07 12:15:00,80.85,80.86,80.75,80.8,24722.0,72.8008,72.8098,72.7107,72.7557,24722.0
2019-06-07 12:20:00,80.8,80.82,80.77,80.8,24405.0,72.7557,72.7738,72.7287,72.7557,24405.0
2019-06-07 12:25:00,80.8,80.85,80.8,80.83,12918.0,72.7557,72.8008,72.7557,72.7828,12918.0
2019-06-07 12:30:00,80.84,80.91,80.84,80.85,36729.0,72.7918,72.8548,72.7918,72.8008,36729.0
2019-06-07 12:35:00,80.85,80.85,80.79,80.83,13379.0,72.8008,72.8008,72.7467,72.7828,13379.0
2019-06-07 12:40:00,80.81,80.86,80.79,80.83,24945.0,72.7648,72.8098,72.7467,72.7828,24945.0
2019-06-07 12:45:00,80.83,80.85,80.8,80.83,15082.0,72.7828,72.8008,72.7557,72.7828,15082.0
2019-06-07 12:50:00,80.82,80.83,80.78,80.81,15973.0,72.7738,72.7828,72.7377,72.7648,15973.0
2019-06-07 12:55:00,80.8,80.86,80.8,80.83,25200.0,72.7557,72.8098,72.7557,72.7828,25200.0
2019-06-07 13:00:00,80.83,80.85,80.81,80.84,21134.0,72.7828,72.8008,72.7648,72.7918,21134.0
2019-06-07 13:05:00,80.84,80.86,80.81,80.82,83559.0,72.7918,72.8098,72.7648,72.7738,83559.0
2019-06-07 13:10:00,80.81,80.84,80.79,80.84,18279.0,72.7648,72.7918,72.7467,72.7918,18279.0
2019-06-07 13:15:00,80.84,80.85,80.78,80.83,65668.0,72.7918,72.8008,72.7377,72.7828,65668.0
2019-06-07 13:20:00,80.83,80.86,80.66,80.7,26066.0,72.7828,72.8098,72.6297,72.6657,26066.0
2019-06-07 13:25:00,80.71,80.71,80.66,80.7,10861.0,72.6747,72.6747,72.6297,72.6657,10861.0
2019-06-07 13:30:00,80.7,80.82,80.69,80.79,20087.0,72.6657,72.7738,72.6567,72.7467,20087.0
2019-06-07 13:35:00,80.8,80.81,80.76,80.77,35474.0,72.7557,72.7648,72.7197,72.7287,35474.0
2019-06-07 13:40:00,80.77,80.81,80.72,80.76,35274.0,72.7287,72.7648,72.6837,72.7197,35274.0
2019-06-07 13:45:00,80.76,80.76,80.7,80.73,48483.0,72.7197,72.7197,72.6657,72.6927,48483.0
2019-06-07 13:50:00,80.73,80.76,80.7,80.7,40167.0,72.6927,72.7197,72.6657,72.6657,40167.0
2019-06-07 13:55:00,80.7,80.72,80.67,80.7,28769.0,72.6657,72.6837,72.6387,72.6657,28769.0
2019-06-07 14:00:00,80.7,80.71,80.59,80.59,35736.0,72.6657,72.6747,72.5667,72.5667,35736.0
2019-06-07 14:05:00,80.59,80.61,80.52,80.61,38725.0,72.5667,72.5847,72.5036,72.5847,38725.0
2019-06-07 14:10:00,80.62,80.62,80.52,80.54,35871.0,72.5937,72.5937,72.5036,72.5216,35871.0
2019-06-07 14:15:00,80.53,80.61,80.51,80.52,90562.0,72.5126,72.5847,72.4946,72.5036,90562.0
2019-06-07 14:20:00,80.51,80.67,80.51,80.67,32081.0,72.4946,72.6387,72.4946,72.6387,32081.0
2019-06-07 14:25:00,80.66,80.71,80.64,80.66,34126.0,72.6297,72.6747,72.6117,72.6297,34126.0
2019-06-07 14:30:00,80.66,80.68,80.63,80.68,29644.0,72.6297,72.6477,72.6027,72.6477,29644.0
2019-06-07 14:35:00,80.68,80.72,80.64,80.7,35750.0,72.6477,72.6837,72.6117,72.6657,35750.0
2019-06-07 14:40:00,80.7,80.7,80.64,80.66,47805.0,72.6657,72.6657,72.6117,72.6297,47805.0
2019-06-07 14:45:00,80.66,80.69,80.58,80.6,76199.0,72.6297,72.6567,72.5577,72.5757,76199.0
2019-06-07 14:50:00,80.61,80.73,80.6,80.69,24739.0,72.5847,72.6927,72.5757,72.6567,24739.0
2019-06-07 14:55:00,80.68,80.7,80.64,80.65,32098.0,72.6477,72.6657,72.6117,72.6207,32098.0
2019-06-07 15:00:00,80.64,80.75,80.64,80.72,30834.0,72.6117,72.7107,72.6117,72.6837,30834.0
2019-06-07 15:05:00,80.72,80.76,80.69,80.72,36379.0,72.6837,72.7197,72.6567,72.6837,36379.0
2019-06-07 15:10:00,80.72,80.78,80.71,80.78,46813.0,72.6837,72.7377,72.6747,72.7377,46813.0
2019-06-07 15:15:00,80.79,80.81,80.76,80.79,33972.0,72.7467,72.7648,72.7197,72.7467,33972.0
2019-06-07 15:20:00,80.8,80.89,80.78,80.87,37467.0,72.7557,72.8368,72.7377,72.8188,37467.0
2019-06-07 15:25:00,80.87,80.92,80.87,80.9,29981.0,72.8188,72.8638,72.8188,72.8458,29981.0
2019-06-07 15:30:00,80.9,80.96,80.89,80.9,42453.0,72.8458,72.8998,72.8368,72.8458,42453.0
2019-06-07 15:35:00,80.92,80.93,80.88,80.89,30612.0,72.8638,72.8728,72.8278,72.8368,30612.0
2019-06-07 15:40:00,80.89,80.97,80.87,80.94,85112.0,72.8368,72.9088,72.8188,72.8818,85112.0
2019-06-07 15:45:00,80.93,80.94,80.86,80.88,148603.0,72.8728,72.8818,72.8098,72.8278,148603.0
2019-06-07 15:50:00,80.88,80.91,80.68,80.73,197306.0,72.8278,72.8548,72.6477,72.6927,197306.0
2019-06-07 15:55:00,80.73,80.81,80.72,80.72,272467.0,72.6927,72.7648,72.6837,72.6837,272467.0
2019-06-10 09:30:00,81.0,81.13,80.8,80.91,113825.0,72.9358,73.0529,72.7557,72.8548,113825.0
2019-06-10 09:35:00,80.89,80.9,80.65,80.81,53058.0,72.8368,72.8458,72.6207,72.7648,53058.0
2019-06-10 09:40:00,80.84,80.94,80.74,80.91,67981.0,72.7918,72.8818,72.7017,72.8548,67981.0
2019-06-10 09:45:00,80.9,80.97,80.8,80.87,37493.0,72.8458,72.9088,72.7557,72.8188,37493.0
2019-06-10 09:50:00,80.87,80.88,80.65,80.73,37439.0,72.8188,72.8278,72.6207,72.6927,37439.0
2019-06-10 09:55:00,80.73,80.75,80.65,80.7,61803.0,72.6927,72.7107,72.6207,72.6657,61803.0
2019-06-10 10:00:00,80.73,80.75,80.65,80.68,43500.0,72.6927,72.7107,72.6207,72.6477,43500.0
2019-06-10 10:05:00,80.67,80.73,80.64,80.68,71325.0,72.6387,72.6927,72.6117,72.6477,71325.0
2019-06-10 10:10:00,80.69,80.71,80.58,80.6,56598.0,72.6567,72.6747,72.5577,72.5757,56598.0
2019-06-10 10:15:00,80.58,80.68,80.55,80.63,36686.0,72.5577,72.6477,72.5306,72.6027,36686.0
2019-06-10 10:20:00,80.63,80.64,80.44,80.48,49940.0,72.6027,72.6117,72.4316,72.4676,49940.0
2019-06-10 10:25:00,80.48,80.63,80.46,80.59,45136.0,72.4676,72.6027,72.4496,72.5667,45136.0
2019-06-10 10:30:00,80.55,80.64,80.55,80.62,13649.0,72.5306,72.6117,72.5306,72.5937,13649.0
2019-06-10 10:35:00,80.62,80.68,80.61,80.67,102840.0,72.5937,72.6477,72.5847,72.6387,102840.0
2019-06-10 10:40:00,80.67,80.71,80.58,80.61,41373.0,72.6387,72.6747,72.5577,72.5847,41373.0
2019-06-10 10:45:00,80.59,80.66,80.59,80.63,32306.0,72.5667,72.6297,72.5667,72.6027,32306.0
2019-06-10 10:50:00,80.64,80.77,80.61,80.67,36549.0,72.6117,72.7287,72.5847,72.6387,36549.0
2019-06-10 10:55:00,80.66,80.66,80.59,80.63,33903.0,72.6297,72.6297,72.5667,72.6027,33903.0
2019-06-10 11:00:00,80.62,80.69,80.59,80.6,26737.0,72.5937,72.6567,72.5667,72.5757,26737.0
2019-06-10 11:05:00,80.6,80.6,80.5,80.6,40119.0,72.5757,72.5757,72.4856,72.5757,40119.0
2019-06-10 11:10:00,80.61,80.66,80.6,80.62,23166.0,72.5847,72.6297,72.5757,72.5937,23166.0
2019-06-10 11:15:00,80.62,80.62,80.53,80.58,37544.0,72.5937,72.5937,72.5126,72.5577,37544.0
2019-06-10 11:20:00,80.57,80.63,80.48,80.63,18183.0,72.5486,72.6027,72.4676,72.6027,18183.0
2019-06-10 11:25:00,80.64,80.69,80.62,80.64,30206.0,72.6117,72.6567,72.5937,72.6117,30206.0
2019-06-10 11:30:00,80.64,80.67,80.58,80.64,31358.0,72.6117,72.6387,72.5577,72.6117,31358.0
2019-06-10 11:35:00,80.63,80.78,80.62,80.76,65235.0,72.6027,72.7377,72.5937,72.7197,65235.0
2019-06-10 11:40:00,80.76,80.9,80.74,80.88,27675.0,72.7197,72.8458,72.7017,72.8278,27675.0
2019-06-10 11:45:00,80.88,80.93,80.86,80.92,15691.0,72.8278,72.8728,72.8098,72.8638,15691.0
2019-06-10 11:50:00,80.93,81.01,80.91,80.99,32605.0,72.8728,72.9448,72.8548,72.9268,32605.0
2019-06-10 11:55:00,81.0,81.03,80.93,80.98,26541.0,72.9358,72.9629,72.8728,72.9178,26541.0
2019-06-10 12:00:00,80.97,80.99,80.87,80.9,30372.0,72.9088,72.9268,72.8188,72.8458,30372.0
2019-06-10 12:05:00,80.9,80.95,80.85,80.93,53738.0,72.8458,72.8908,72.8008,72.8728,53738.0
2019-06-10 12:10:00,80.93,81.05,80.93,81.01,31720.0,72.8728,72.9809,72.8728,72.9448,31720.0
2019-06-10 12:15:00,81.02,81.06,80.96,80.98,22277.0,72.9538,72.9899,72.8998,72.9178,22277.0
2019-06-10 12:20:00,80.98,81.12,80.97,81.08,34858.0,72.9178,73.0439,72.9088,73.0079,34858.0
2019-06-10 12:25:00,81.08,81.2,81.06,81.16,19285.0,73.0079,73.1159,72.9899,73.0799,19285.0
2019-06-10 12:30:00,81.16,81.21,81.13,81.2,20795.0,73.0799,73.1249,73.0529,73.1159,20795.0
2019-06-10 12:35:00,81.2,81.2,81.14,81.14,14548.0,73.1159,73.1159,73.0619,73.0619,14548.0
2019-06-10 12:40:00,81.15,81.28,81.15,81.27,17431.0,73.0709,73.188,73.0709,73.179,17431.0
2019-06-10 12:45:00,81.27,81.29,81.23,81.26,26266.0,73.179,73.197,73.1429,73.17,26266.0
2019-06-10 12:50:00,81.25,81.25,81.21,81.23,18188.0,73.1609,73.1609,73.1249,73.1429,18188.0
2019-06-10 12:55:00,81.22,81.29,81.22,81.24,12839.0,73.1339,73.197,73.1339,73.1519,12839.0
2019-06-10 13:00:00,81.24,81.39,81.23,81.37,71845.0,73.1519,73.287,73.1429,73.269,71845.0
2019-06-10 13:05:00,81.37,81.37,81.23,81.27,17251.0,73.269,73.269,73.1429,73.179,17251.0
2019-06-10 13:10:00,81.28,81.32,81.27,81.31,16231.0,73.188,73.224,73.179,73.215,16231.0
2019-06-10 13:15:00,81.31,81.33,81.28,81.29,19716.0,73.215,73.233,73.188,73.197,19716.0
2019-06-10 13:20:00,81.29,81.31,81.27,81.29,21157.0,73.197,73.215,73.179,73.197,21157.0
2019-06-10 13:25:00,81.29,81.37,81.29,81.35,15007.0,73.197,73.269,73.197,73.251,15007.0
2019-06-10 13:30:00,81.35,81.36,81.32,81.35,13237.0,73.251,73.26,73.224,73.251,13237.0
2019-06-10 13:35:00,81.36,81.41,81.34,81.4,19385.0,73.26,73.305,73.242,73.296,19385.0
2019-06-10 13:40:00,81.39,81.42,81.24,81.26,28742.0,73.287,73.314,73.1519,73.17,28742.0
2019-06-10 13:45:00,81.26,81.3,81.22,81.27,18392.0,73.17,73.206,73.1339,73.179,18392.0
2019-06-10 13:50:00,81.27,81.32,81.24,81.31,21768.0,73.179,73.224,73.1519,73.215,21768.0
2019-06-10 13:55:00,81.3,81.33,81.28,81.28,11203.0,73.206,73.233,73.188,73.188,11203.0
2019-06-10 14:00:00,81.28,81.28,81.12,81.23,20781.0,73.188,73.188,73.0439,73.1429,20781.0
2019-06-10 14:05:00,81.23,81.28,81.22,81.26,17475.0,73.1429,73.188,73.1339,73.17,17475.0
2019-06-10 14:10:00,81.26,81.28,81.19,81.23,20439.0,73.17,73.188,73.1069,73.1429,20439.0
2019-06-10 14:15:00,81.23,81.23,81.19,81.23,23934.0,73.1429,73.1429,73.1069,73.1429,23934.0
2019-06-10 14:20:00,81.24,81.3,81.21,81.28,22605.0,73.1519,73.206,73.1249,73.188,22605.0
2019-06-10 14:25:00,81.28,81.34,81.28,81.32,25715.0,73.188,73.242,73.188,73.224,25715.0
2019-06-10 14:30:00,81.31,81.43,81.29,81.41,22655.0,73.215,73.323,73.197,73.305,22655.0
2019-06-10 14:35:00,81.41,81.42,81.34,81.4,18588.0,73.305,73.314,73.242,73.296,18588.0
2019-06-10 14:40:00,81.41,81.45,81.36,81.43,14853.0,73.305,73.341,73.26,73.323,14853.0
2019-06-10 14:45:00,81.43,81.48,81.41,81.47,16881.0,73.323,73.3681,73.305,73.359,16881.0
2019-06-10 14:50:00,81.46,81.47,81.4,81.41,20299.0,73.35,73.359,73.296,73.305,20299.0
2019-06-10 14:55:00,81.41,81.44,81.39,81.43,14337.0,73.305,73.332,73.287,73.323,14337.0
2019-06-10 15:00:00,81.43,81.48,81.43,81.46,16722.0,73.323,73.3681,73.323,73.35,16722.0
2019-06-10 15:05:00,81.45,81.49,81.42,81.49,25177.0,73.341,73.3771,73.314,73.3771,25177.0
2019-06-10 15:10:00,81.48,81.49,81.43,81.43,23198.0,73.3681,73.3771,73.323,73.323,23198.0
2019-06-10 15:15:00,81.43,81.5,81.43,81.47,46340.0,73.323,73.3861,73.323,73.359,46340.0
2019-06-10 15:20:00,81.48,81.48,81.39,81.45,42236.0,73.3681,73.3681,73.287,73.341,42236.0
2019-06-10 15:25:00,81.45,81.46,81.32,81.35,51868.0,73.341,73.35,73.224,73.251,51868.0
2019-06-10 15:30:00,81.36,81.46,81.32,81.44,69180.0,73.26,73.35,73.224,73.332,69180.0
2019-06-10 15:35:00,81.43,81.43,81.3,81.31,60870.0,73.323,73.323,73.206,73.215,60870.0
2019-06-10 15:40:00,81.31,81.36,81.28,81.35,54921.0,73.215,73.26,73.188,73.251,54921.0
2019-06-10 15:45:00,81.35,81.41,81.29,81.34,66209.0,73.251,73.305,73.197,73.242,66209.0
2019-06-10 15:50:00,81.34,81.38,81.32,81.37,107443.0,73.242,73.278,73.224,73.269,107443.0
2019-06-10 15:55:00,81.36,81.36,81.23,81.24,196821.0,73.26,73.26,73.1429,73.1519,196821.0
2019-06-11 09:30:00,81.79,82.0,81.79,81.89,136033.0,73.6472,73.8363,73.6472,73.7372,136033.0
2019-06-11 09:35:00,81.88,81.98,81.58,81.69,84353.0,73.7282,73.8183,73.4581,73.5571,84353.0
2019-06-11 09:40:00,81.66,81.71,81.55,81.55,35915.0,73.5301,73.5752,73.4311,73.4311,35915.0
2019-06-11 09:45:00,81.59,81.68,81.5,81.61,129838.0,73.4671,73.5481,73.3861,73.4851,129838.0
2019-06-11 09:50:00,81.6,81.63,81.44,81.56,51673.0,73.4761,73.5031,73.332,73.4401,51673.0
2019-06-11 09:55:00,81.56,81.6,81.39,81.41,27720.0,73.4401,73.4761,73.287,73.305,27720.0
2019-06-11 10:00:00,81.42,81.51,81.37,81.5,26019.0,73.314,73.3951,73.269,73.3861,26019.0
2019-06-11 10:05:00,81.5,81.52,81.3,81.34,47816.0,73.3861,73.4041,73.206,73.242,47816.0
2019-06-11 10:10:00,81.34,81.37,81.28,81.33,37559.0,73.242,73.269,73.188,73.233,37559.0
2019-06-11 10:15:00,81.34,81.34,81.08,81.21,90282.0,73.242,73.242,73.0079,73.1249,90282.0
2019-06-11 10:20:00,81.2,81.28,81.12,81.19,31369.0,73.1159,73.188,73.0439,73.1069,31369.0
2019-06-11 10:25:00,81.2,81.34,81.2,81.33,23946.0,73.1159,73.242,73.1159,73.233,23946.0
2019-06-11 10:30:00,81.33,81.37,81.25,81.25,24000.0,73.233,73.269,73.1609,73.1609,24000.0
2019-06-11 10:35:00,81.24,81.29,81.11,81.16,108881.0,73.1519,73.197,73.0349,73.0799,108881.0
2019-06-11 10:40:00,81.15,81.19,80.97,80.98,56653.0,73.0709,73.1069,72.9088,72.9178,56653.0
2019-06-11 10:45:00,80.99,81.1,80.97,81.0,55306.0,72.9268,73.0259,72.9088,72.9358,55306.0
2019-06-11 10:50:00,81.0,81.01,80.89,80.99,30845.0,72.9358,72.9448,72.8368,72.9268,30845.0
2019-06-11 10:55:00,80.99,81.05,80.97,81.03,43700.0,72.9268,72.9809,72.9088,72.9629,43700.0
2019-06-11 11:00:00,81.05,81.09,80.99,81.01,26439.0,72.9809,73.0169,72.9268,72.9448,26439.0
2019-06-11 11:05:00,80.98,81.06,80.96,81.04,19820.0,72.9178,72.9899,72.8998,72.9719,19820.0
2019-06-11 11:10:00,81.04,81.1,80.98,80.99,33593.0,72.9719,73.0259,72.9178,72.9268,33593.0
2019-06-11 11:15:00,80.98,81.06,80.97,81.06,24267.0,72.9178,72.9899,72.9088,72.9899,24267.0
2019-06-11 11:20:00,81.06,81.06,80.99,81.01,21052.0,72.9899,72.9899,72.9268,72.9448,21052.0
2019-06-11 11:25:00,81.01,81.01,80.87,80.92,38222.0,72.9448,72.9448,72.8188,72.8638,38222.0
2019-06-11 11:30:00,80.92,80.97,80.87,80.89,35541.0,72.8638,72.9088,72.8188,72.8368,35541.0
2019-06-11 11:35:00,80.9,80.97,80.89,80.9,28115.0,72.8458,72.9088,72.8368,72.8458,28115.0
2019-06-11 11:40:00,80.91,80.93,80.86,80.91,20598.0,72.8548,72.8728,72.8098,72.8548,20598.0
2019-06-11 11:45:00,80.91,80.96,80.89,80.92,34329.0,72.8548,72.8998,72.8368,72.8638,34329.0
2019-06-11 11:50:00,80.92,81.0,80.9,80.98,26145.0,72.8638,72.9358,72.8458,72.9178,26145.0
2019-06-11 11:55:00,80.98,81.03,80.89,80.9,40250.0,72.9178,72.9629,72.8368,72.8458,40250.0
2019-06-11 12:00:00,80.9,80.9,80.79,80.81,24307.0,72.8458,72.8458,72.7467,72.7648,24307.0
2019-06-11 12:05:00,80.81,80.86,80.76,80.84,29203.0,72.7648,72.8098,72.7197,72.7918,29203.0
2019-06-11 12:10:00,80.83,80.83,80.66,80.73,24091.0,72.7828,72.7828,72.6297,72.6927,24091.0
2019-06-11 12:15:00,80.74,80.74,80.67,80.69,16162.0,72.7017,72.7017,72.6387,72.6567,16162.0
2019-06-11 12:20:00,80.69,80.79,80.68,80.76,13951.0,72.6567,72.7467,72.6477,72.7197,13951.0
2019-06-11 12:25:00,80.73,80.77,80.71,80.74,13039.0,72.6927,72.7287,72.6747,72.7017,13039.0
2019-06-11 12:30:00,80.74,80.85,80.74,80.83,24194.0,72.7017,72.8008,72.7017,72.7828,24194.0
2019-06-11 12:35:00,80.82,80.88,80.77,80.77,17143.0,72.7738,72.8278,72.7287,72.7287,17143.0
2019-06-11 12:40:00,80.76,80.79,80.71,80.73,20656.0,72.7197,72.7467,72.6747,72.6927,20656.0
2019-06-11 12:45:00,80.72,80.82,80.7,80.73,23233.0,72.6837,72.7738,72.6657,72.6927,23233.0
2019-06-11 12:50:00,80.74,80.76,80.7,80.72,50098.0,72.7017,72.7197,72.6657,72.6837,50098.0
2019-06-11 12:55:00,80.7,80.73,80.63,80.67,22357.0,72.6657,72.6927,72.6027,72.6387,22357.0
2019-06-11 13:00:00,80.66,80.71,80.64,80.7,18676.0,72.6297,72.6747,72.6117,72.6657,18676.0
2019-06-11 13:05:00,80.71,80.72,80.68,80.72,18588.0,72.6747,72.6837,72.6477,72.6837,18588.0
2019-06-11 13:10:00,80.72,80.79,80.67,80.79,14496.0,72.6837,72.7467,72.6387,72.7467,14496.0
2019-06-11 13:15:00,80.79,80.83,80.77,80.8,17327.0,72.7467,72.7828,72.7287,72.7557,17327.0
2019-06-11 13:20:00,80.8,80.86,80.78,80.8,18461.0,72.7557,72.8098,72.7377,72.7557,18461.0
2019-06-11 13:25:00,80.79,80.83,80.76,80.81,12116.0,72.7467,72.7828,72.7197,72.7648,12116.0
2019-06-11 13:30:00,80.82,80.9,80.78,80.89,20511.0,72.7738,72.8458,72.7377,72.8368,20511.0
2019-06-11 13:35:00,80.88,80.9,80.84,80.87,15418.0,72.8278,72.8458,72.7918,72.8188,15418.0
2019-06-11 13:40:00,80.87,80.93,80.85,80.91,33954.0,72.8188,72.8728,72.8008,72.8548,33954.0
2019-06-11 13:45:00,80.9,80.94,80.9,80.91,16002.0,72.8458,72.8818,72.8458,72.8548,16002.0
2019-06-11 13:50:00,80.93,81.03,80.93,81.03,21151.0,72.8728,72.9629,72.8728,72.9629,21151.0
2019-06-11 13:55:00,81.04,81.09,81.03,81.07,17858.0,72.9719,73.0169,72.9629,72.9989,17858.0
2019-06-11 14:00:00,81.07,81.11,81.05,81.05,28269.0,72.9989,73.0349,72.9809,72.9809,28269.0
2019-06-11 14:05:00,81.06,81.06,80.96,81.04,15278.0,72.9899,72.9899,72.8998,72.9719,15278.0
2019-06-11 14:10:00,81.03,81.1,80.99,81.1,19880.0,72.9629,73.0259,72.9268,73.0259,19880.0
2019-06-11 14:15:00,81.1,81.1,81.03,81.04,11849.0,73.0259,73.0259,72.9629,72.9719,11849.0
2019-06-11 14:20:00,81.04,81.05,80.99,81.01,15267.0,72.9719,72.9809,72.9268,72.9448,15267.0
2019-06-11 14:25:00,81.0,81.04,80.98,81.01,16680.0,72.9358,72.9719,72.9178,72.9448,16680.0
2019-06-11 14:30:00,81.01,81.1,81.01,81.05,30004.0,72.9448,73.0259,72.9448,72.9809,30004.0
2019-06-11 14:35:00,81.05,81.06,80.99,81.05,29426.0,72.9809,72.9899,72.9268,72.9809,29426.0
2019-06-11 14:40:00,81.06,81.06,81.01,81.06,18143.0,72.9899,72.9899,72.9448,72.9899,18143.0
2019-06-11 14:45:00,81.06,81.08,80.99,81.08,46288.0,72.9899,73.0079,72.9268,73.0079,46288.0
2019-06-11 14:50:00,81.09,81.1,81.04,81.04,15690.0,73.0169,73.0259,72.9719,72.9719,15690.0
2019-06-11 14:55:00,81.03,81.09,81.02,81.08,25204.0,72.9629,73.0169,72.9538,73.0079,25204.0
2019-06-11 15:00:00,81.07,81.09,81.02,81.03,30375.0,72.9989,73.0169,72.9538,72.9629,30375.0
2019-06-11 15:05:00,81.03,81.13,81.03,81.12,42862.0,72.9629,73.0529,72.9629,73.0439,42862.0
2019-06-11 15:10:00,81.13,81.14,80.98,80.99,30824.0,73.0529,73.0619,72.9178,72.9268,30824.0
2019-06-11 15:15:00,80.99,81.04,80.97,80.98,44703.0,72.9268,72.9719,72.9088,72.9178,44703.0
2019-06-11 15:20:00,80.99,81.07,80.97,81.07,30081.0,72.9268,72.9989,72.9088,72.9989,30081.0
2019-06-11 15:25:00,81.07,81.09,81.02,81.09,31042.0,72.9989,73.0169,72.9538,73.0169,31042.0
2019-06-11 15:30:00,81.09,81.16,81.02,81.14,26753.0,73.0169,73.0799,72.9538,73.0619,26753.0
2019-06-11 15:35:00,81.14,81.15,81.06,81.12,35632.0,73.0619,73.0709,72.9899,73.0439,35632.0
2019-06-11 15:40:00,81.13,81.14,81.09,81.12,41476.0,73.0529,73.0619,73.0169,73.0439,41476.0
2019-06-11 15:45:00,81.11,81.15,81.09,81.11,43939.0,73.0349,73.0709,73.0169,73.0349,43939.0
2019-06-11 15:50:00,81.11,81.11,81.04,81.1,91723.0,73.0349,73.0349,72.9719,73.0259,91723.0
2019-06-11 15:55:00,81.09,81.15,81.07,81.12,181508.0,73.0169,73.0709,72.9989,73.0439,181508.0
2019-06-12 09:30:00,81.29,81.55,81.29,81.31,80328.0,73.197,73.4311,73.197,73.215,80328.0
2019-06-12 09:35:00,81.3,81.77,81.3,81.74,32866.0,73.206,73.6292,73.206,73.6022,32866.0
2019-06-12 09:40:00,81.7,81.76,81.41,81.41,28702.0,73.5661,73.6202,73.305,73.305,28702.0
2019-06-12 09:45:00,81.42,81.57,81.39,81.55,47701.0,73.314,73.4491,73.287,73.4311,47701.0
2019-06-12 09:50:00,81.56,81.57,81.38,81.4,19375.0,73.4401,73.4491,73.278,73.296,19375.0
2019-06-12 09:55:00,81.39,81.66,81.36,81.55,73316.0,73.287,73.5301,73.26,73.4311,73316.0
2019-06-12 10:00:00,81.59,81.65,81.53,81.56,29455.0,73.4671,73.5211,73.4131,73.4401,29455.0
2019-06-12 10:05:00,81.55,81.55,81.36,81.39,38765.0,73.4311,73.4311,73.26,73.287,38765.0
2019-06-12 10:10:00,81.38,81.49,81.36,81.38,40299.0,73.278,73.3771,73.26,73.278,40299.0
2019-06-12 10:15:00,81.4,81.45,81.36,81.4,17622.0,73.296,73.341,73.26,73.296,17622.0
2019-06-12 10:20:00,81.39,81.46,81.39,81.4,19169.0,73.287,73.35,73.287,73.296,19169.0
2019-06-12 10:25:00,81.4,81.4,81.25,81.3,17665.0,73.296,73.296,73.1609,73.206,17665.0
2019-06-12 10:30:00,81.29,81.45,81.27,81.44,21542.0,73.197,73.341,73.179,73.332,21542.0
2019-06-12 10:35:00,81.46,81.51,81.39,81.4,22798.0,73.35,73.3951,73.287,73.296,22798.0
2019-06-12 10:40:00,81.4,81.48,81.4,81.42,19642.0,73.296,73.3681,73.296,73.314,19642.0
2019-06-12 10:45:00,81.42,81.54,81.42,81.48,12744.0,73.314,73.4221,73.314,73.3681,12744.0
2019-06-12 10:50:00,81.49,81.5,81.39,81.42,24278.0,73.3771,73.3861,73.287,73.314,24278.0
2019-06-12 10:55:00,81.42,81.44,81.37,81.38,30023.0,73.314,73.332,73.269,73.278,30023.0
2019-06-12 11:00:00,81.38,81.48,81.37,81.48,22344.0,73.278,73.3681,73.269,73.3681,22344.0
2019-06-12 11:05:00,81.47,81.51,81.43,81.45,35446.0,73.359,73.3951,73.323,73.341,35446.0
2019-06-12 11:10:00,81.45,81.48,81.37,81.39,28872.0,73.341,73.3681,73.269,73.287,28872.0
2019-06-12 11:15:00,81.39,81.42,81.35,81.41,14645.0,73.287,73.314,73.251,73.305,14645.0
2019-06-12 11:20:00,81.42,81.46,81.36,81.46,15059.0,73.314,73.35,73.26,73.35,15059.0
2019-06-12 11:25:00,81.47,81.49,81.43,81.49,14975.0,73.359,73.3771,73.323,73.3771,14975.0
2019-06-12 11:30:00,81.48,81.61,81.46,81.58,14021.0,73.3681,73.4851,73.35,73.4581,14021.0
2019-06-12 11:35:00,81.58,81.59,81.45,81.48,20623.0,73.4581,73.4671,73.341,73.3681,20623.0
2019-06-12 11:40:00,81.48,81.53,81.46,81.5,18104.0,73.3681,73.4131,73.35,73.3861,18104.0
2019-06-12 11:45:00,81.5,81.52,81.47,81.47,11603.0,73.3861,73.4041,73.359,73.359,11603.0
2019-06-12 11:50:00,81.46,81.51,81.4,81.4,70286.0,73.35,73.3951,73.296,73.296,70286.0
2019-06-12 11:55:00,81.4,81.47,81.4,81.44,37723.0,73.296,73.359,73.296,73.332,37723.0
2019-06-12 12:00:00,81.45,81.53,81.44,81.46,10699.0,73.341,73.4131,73.332,73.35,10699.0
2019-06-12 12:05:00,81.45,81.49,81.44,81.46,14388.0,73.341,73.3771,73.332,73.35,14388.0
2019-06-12 12:10:00,81.46,81.51,81.43,81.43,29688.0,73.35,73.3951,73.323,73.323,29688.0
2019-06-12 12:15:00,81.44,81.49,81.43,81.47,10919.0,73.332,73.3771,73.323,73.359,10919.0
2019-06-12 12:20:00,81.46,81.53,81.44,81.51,18432.0,73.35,73.4131,73.332,73.3951,18432.0
2019-06-12 12:25:00,81.51,81.57,81.51,81.55,10882.0,73.3951,73.4491,73.3951,73.4311,10882.0
2019-06-12 12:30:00,81.56,81.58,81.54,81.56,9769.0,73.4401,73.4581,73.4221,73.4401,9769.0
2019-06-12 12:35:00,81.55,81.55,81.5,81.54,9763.0,73.4311,73.4311,73.3861,73.4221,9763.0
2019-06-12 12:40:00,81.54,81.56,81.5,81.52,6708.0,73.4221,73.4401,73.3861,73.4041,6708.0
2019-06-12 12:45:00,81.51,81.57,81.51,81.56,13125.0,73.3951,73.4491,73.3951,73.4401,13125.0
2019-06-12 12:50:00,81.56,81.57,81.51,81.53,7957.0,73.4401,73.4491,73.3951,73.4131,7957.0
2019-06-12 12:55:00,81.53,81.61,81.5,81.6,22988.0,73.4131,73.4851,73.3861,73.4761,22988.0
2019-06-12 13:00:00,81.6,81.62,81.56,81.61,24334.0,73.4761,73.4941,73.4401,73.4851,24334.0
2019-06-12 13:05:00,81.61,81.67,81.61,81.64,17159.0,73.4851,73.5391,73.4851,73.5121,17159.0
2019-06-12 13:10:00,81.62,81.62,81.53,81.54,9834.0,73.4941,73.4941,73.4131,73.4221,9834.0
2019-06-12 13:15:00,81.54,81.58,81.52,81.56,17763.0,73.4221,73.4581,73.4041,73.4401,17763.0
2019-06-12 13:20:00,81.56,81.59,81.53,81.54,11637.0,73.4401,73.4671,73.4131,73.4221,11637.0
2019-06-12 13:25:00,81.55,81.58,81.53,81.58,21089.0,73.4311,73.4581,73.4131,73.4581,21089.0
2019-06-12 13:30:00,81.58,81.58,81.54,81.56,29593.0,73.4581,73.4581,73.4221,73.4401,29593.0
2019-06-12 13:35:00,81.55,81.6,81.54,81.55,55089.0,73.4311,73.4761,73.4221,73.4311,55089.0
2019-06-12 13:40:00,81.56,81.58,81.53,81.57,24771.0,73.4401,73.4581,73.4131,73.4491,24771.0
2019-06-12 13:45:00,81.57,81.6,81.56,81.58,14318.0,73.4491,73.4761,73.4401,73.4581,14318.0
2019-06-12 13:50:00,81.58,81.62,81.57,81.61,16383.0,73.4581,73.4941,73.4491,73.4851,16383.0
2019-06-12 13:55:00,81.61,81.62,81.57,81.57,11632.0,73.4851,73.4941,73.4491,73.4491,11632.0
2019-06-12 14:00:00,81.58,81.65,81.56,81.62,20655.0,73.4581,73.5211,73.4401,73.4941,20655.0
2019-06-12 14:05:00,81.62,81.65,81.59,81.62,18455.0,73.4941,73.5211,73.4671,73.4941,18455.0
2019-06-12 14:10:00,81.62,81.66,81.61,81.63,33221.0,73.4941,73.5301,73.4851,73.5031,33221.0
2019-06-12 14:15:00,81.63,81.64,81.6,81.63,14322.0,73.5031,73.5121,73.4761,73.5031,14322.0
2019-06-12 14:20:00,81.64,81.69,81.62,81.67,15666.0,73.5121,73.5571,73.4941,73.5391,15666.0
2019-06-12 14:25:00,81.67,81.68,81.64,81.67,8001.0,73.5391,73.5481,73.5121,73.5391,8001.0
2019-06-12 14:30:00,81.67,81.74,81.66,81.73,13396.0,73.5391,73.6022,73.5301,73.5932,13396.0
2019-06-12 14:35:00,81.74,81.74,81.69,81.73,15127.0,73.6022,73.6022,73.5571,73.5932,15127.0
2019-06-12 14:40:00,81.73,81.77,81.7,81.74,22313.0,73.5932,73.6292,73.5661,73.6022,22313.0
2019-06-12 14:45:00,81.74,81.76,81.71,81.74,10420.0,73.6022,73.6202,73.5752,73.6022,10420.0
2019-06-12 14:50:00,81.74,81.76,81.72,81.75,18832.0,73.6022,73.6202,73.5842,73.6112,18832.0
2019-06-12 14:55:00,81.75,81.76,81.73,81.74,20957.0,73.6112,73.6202,73.5932,73.6022,20957.0
2019-06-12 15:00:00,81.74,81.74,81.69,81.73,24618.0,73.6022,73.6022,73.5571,73.5932,24618.0
2019-06-12 15:05:00,81.72,81.83,81.72,81.83,17565.0,73.5842,73.6832,73.5842,73.6832,17565.0
2019-06-12 15:10:00,81.82,81.83,81.78,81.81,24888.0,73.6742,73.6832,73.6382,73.6652,24888.0
2019-06-12 15:15:00,81.81,81.83,81.79,81.8,28999.0,73.6652,73.6832,73.6472,73.6562,28999.0
2019-06-12 15:20:00,81.79,81.84,81.77,81.78,22240.0,73.6472,73.6922,73.6292,73.6382,22240.0
2019-06-12 15:25:00,81.78,81.84,81.78,81.81,15876.0,73.6382,73.6922,73.6382,73.6652,15876.0
2019-06-12 15:30:00,81.82,81.86,81.81,81.84,34213.0,73.6742,73.7102,73.6652,73.6922,34213.0
2019-06-12 15:35:00,81.83,81.86,81.83,81.85,40808.0,73.6832,73.7102,73.6832,73.7012,40808.0
2019-06-12 15:40:00,81.86,81.9,81.84,81.88,64035.0,73.7102,73.7462,73.6922,73.7282,64035.0
2019-06-12 15:45:00,81.87,81.92,81.84,81.9,76844.0,73.7192,73.7642,73.6922,73.7462,76844.0
2019-06-12 15:50:00,81.89,81.96,81.89,81.91,106225.0,73.7372,73.8003,73.7372,73.7552,106225.0
2019-06-12 15:55:00,81.91,81.97,81.78,81.97,406698.0,73.7552,73.8093,73.6382,73.8093,406698.0
2019-06-13 09:30:00,81.98,82.16,81.94,82.11,417524.0,73.8183,73.9804,73.7823,73.9353,417524.0
2019-06-13 09:35:00,82.11,82.11,81.95,82.02,62219.0,73.9353,73.9353,73.7913,73.8543,62219.0
2019-06-13 09:40:00,82.03,82.03,81.79,81.85,57246.0,73.8633,73.8633,73.6472,73.7012,57246.0
2019-06-13 09:45:00,81.85,81.97,81.83,81.9,26882.0,73.7012,73.8093,73.6832,73.7462,26882.0
2019-06-13 09:50:00,81.86,81.89,81.75,81.79,31420.0,73.7102,73.7372,73.6112,73.6472,31420.0
2019-06-13 09:55:00,81.8,81.98,81.76,81.97,26619.0,73.6562,73.8183,73.6202,73.8093,26619.0
2019-06-13 10:00:00,81.98,82.02,81.94,81.96,33381.0,73.8183,73.8543,73.7823,73.8003,33381.0
2019-06-13 10:05:00,81.95,82.01,81.84,81.9,35484.0,73.7913,73.8453,73.6922,73.7462,35484.0
2019-06-13 10:10:00,81.9,82.03,81.87,81.98,33000.0,73.7462,73.8633,73.7192,73.8183,33000.0
2019-06-13 10:15:00,81.97,82.01,81.93,81.94,16758.0,73.8093,73.8453,73.7732,73.7823,16758.0
2019-06-13 10:20:00,81.93,82.16,81.92,82.15,20588.0,73.7732,73.9804,73.7642,73.9713,20588.0
2019-06-13 10:25:00,82.13,82.2,82.12,82.19,32718.0,73.9533,74.0164,73.9443,74.0074,32718.0
2019-06-13 10:30:00,82.18,82.19,82.03,82.09,23745.0,73.9984,74.0074,73.8633,73.9173,23745.0
2019-06-13 10:35:00,82.1,82.13,82.03,82.07,18172.0,73.9263,73.9533,73.8633,73.8993,18172.0
2019-06-13 10:40:00,82.07,82.09,81.95,81.98,21568.0,73.8993,73.9173,73.7913,73.8183,21568.0
2019-06-13 10:45:00,81.98,82.03,81.95,82.01,34392.0,73.8183,73.8633,73.7913,73.8453,34392.0
2019-06-13 10:50:00,82.01,82.07,81.96,82.04,40545.0,73.8453,73.8993,73.8003,73.8723,40545.0
2019-06-13 10:55:00,82.04,82.05,81.92,81.94,21457.0,73.8723,73.8813,73.7642,73.7823,21457.0
2019-06-13 11:00:00,81.94,82.05,81.92,82.04,29549.0,73.7823,73.8813,73.7642,73.8723,29549.0
2019-06-13 11:05:00,82.05,82.09,81.94,82.09,24251.0,73.8813,73.9173,73.7823,73.9173,24251.0
2019-06-13 11:10:00,82.08,82.13,82.03,82.04,18654.0,73.9083,73.9533,73.8633,73.8723,18654.0
2019-06-13 11:15:00,82.05,82.05,82.0,82.03,14092.0,73.8813,73.8813,73.8363,73.8633,14092.0
2019-06-13 11:20:00,82.04,82.2,82.04,82.14,66719.0,73.8723,74.0164,73.8723,73.9623,66719.0
2019-06-13 11:25:00,82.14,82.15,82.1,82.14,15329.0,73.9623,73.9713,73.9263,73.9623,15329.0
2019-06-13 11:30:00,82.13,82.25,82.12,82.23,30944.0,73.9533,74.0614,73.9443,74.0434,30944.0
2019-06-13 11:35:00,82.23,82.28,82.2,82.27,45879.0,74.0434,74.0884,74.0164,74.0794,45879.0
2019-06-13 11:40:00,82.28,82.28,82.22,82.22,31388.0,74.0884,74.0884,74.0344,74.0344,31388.0
2019-06-13 11:45:00,82.23,82.26,82.22,82.25,27345.0,74.0434,74.0704,74.0344,74.0614,27345.0
2019-06-13 11:50:00,82.26,82.27,82.22,82.25,31224.0,74.0704,74.0794,74.0344,74.0614,31224.0
2019-06-13 11:55:00,82.24,82.26,82.23,82.25,14517.0,74.0524,74.0704,74.0434,74.0614,14517.0
2019-06-13 12:00:00,82.26,82.29,82.23,82.28,26796.0,74.0704,74.0974,74.0434,74.0884,26796.0
2019-06-13 12:05:00,82.26,82.29,82.25,82.27,15752.0,74.0704,74.0974,74.0614,74.0794,15752.0
2019-06-13 12:10:00,82.26,82.28,82.21,82.23,24528.0,74.0704,74.0884,74.0254,74.0434,24528.0
2019-06-13 12:15:00,82.23,82.28,82.23,82.28,81017.0,74.0434,74.0884,74.0434,74.0884,81017.0
2019-06-13 12:20:00,82.27,82.28,82.04,82.06,63284.0,74.0794,74.0884,73.8723,73.8903,63284.0
2019-06-13 12:25:00,82.06,82.09,81.93,81.97,27190.0,73.8903,73.9173,73.7732,73.8093,27190.0
2019-06-13 12:30:00,81.99,82.01,81.94,82.01,17746.0,73.8273,73.8453,73.7823,73.8453,17746.0
2019-06-13 12:35:00,82.0,82.03,81.97,82.01,28883.0,73.8363,73.8633,73.8093,73.8453,28883.0
2019-06-13 12:40:00,82.01,82.08,81.98,82.08,21192.0,73.8453,73.9083,73.8183,73.9083,21192.0
2019-06-13 12:45:00,82.09,82.16,82.09,82.09,23134.0,73.9173,73.9804,73.9173,73.9173,23134.0
2019-06-13 12:50:00,82.08,82.11,82.05,82.1,14287.0,73.9083,73.9353,73.8813,73.9263,14287.0
2019-06-13 12:55:00,82.09,82.13,82.03,82.05,25391.0,73.9173,73.9533,73.8633,73.8813,25391.0
2019-06-13 13:00:00,82.05,82.11,82.02,82.09,16031.0,73.8813,73.9353,73.8543,73.9173,16031.0
2019-06-13 13:05:00,82.08,82.09,82.06,82.07,13939.0,73.9083,73.9173,73.8903,73.8993,13939.0
2019-06-13 13:10:00,82.08,82.08,81.99,82.0,14789.0,73.9083,73.9083,73.8273,73.8363,14789.0
2019-06-13 13:15:00,81.99,82.06,81.99,82.01,19078.0,73.8273,73.8903,73.8273,73.8453,19078.0
2019-06-13 13:20:00,82.01,82.08,82.0,82.06,29682.0,73.8453,73.9083,73.8363,73.8903,29682.0
2019-06-13 13:25:00,82.06,82.12,82.02,82.12,13218.0,73.8903,73.9443,73.8543,73.9443,13218.0
2019-06-13 13:30:00,82.12,82.15,82.1,82.14,13124.0,73.9443,73.9713,73.9263,73.9623,13124.0
2019-06-13 13:35:00,82.14,82.19,82.12,82.18,49620.0,73.9623,74.0074,73.9443,73.9984,49620.0
2019-06-13 13:40:00,82.17,82.17,82.03,82.06,23449.0,73.9894,73.9894,73.8633,73.8903,23449.0
2019-06-13 13:45:00,82.06,82.14,82.05,82.07,74080.0,73.8903,73.9623,73.8813,73.8993,74080.0
2019-06-13 13:50:00,82.08,82.08,81.98,82.01,18194.0,73.9083,73.9083,73.8183,73.8453,18194.0
2019-06-13 13:55:00,82.0,82.02,81.97,81.97,16165.0,73.8363,73.8543,73.8093,73.8093,16165.0
2019-06-13 14:00:00,81.97,81.99,81.93,81.95,15496.0,73.8093,73.8273,73.7732,73.7913,15496.0
2019-06-13 14:05:00,81.94,81.96,81.9,81.9,11363.0,73.7823,73.8003,73.7462,73.7462,11363.0
2019-06-13 14:10:00,81.9,81.99,81.9,81.99,18850.0,73.7462,73.8273,73.7462,73.8273,18850.0
2019-06-13 14:15:00,81.98,82.03,81.91,81.97,76839.0,73.8183,73.8633,73.7552,73.8093,76839.0
2019-06-13 14:20:00,81.98,82.05,81.97,82.03,15498.0,73.8183,73.8813,73.8093,73.8633,15498.0
2019-06-13 14:25:00,82.04,82.04,81.99,82.01,24273.0,73.8723,73.8723,73.8273,73.8453,24273.0
2019-06-13 14:30:00,82.01,82.01,81.93,81.94,27426.0,73.8453,73.8453,73.7732,73.7823,27426.0
2019-06-13 14:35:00,81.93,81.96,81.87,81.92,175017.0,73.7732,73.8003,73.7192,73.7642,175017.0
2019-06-13 14:40:00,81.92,82.02,81.88,82.02,248510.0,73.7642,73.8543,73.7282,73.8543,248510.0
2019-06-13 14:45:00,82.02,82.02,81.98,82.0,88018.0,73.8543,73.8543,73.8183,73.8363,88018.0
2019-06-13 14:50:00,82.0,82.01,81.97,82.0,43567.0,73.8363,73.8453,73.8093,73.8363,43567.0
2019-06-13 14:55:00,82.0,82.01,81.99,82.0,41462.0,73.8363,73.8453,73.8273,73.8363,41462.0
2019-06-13 15:00:00,82.0,82.0,81.93,81.95,96161.0,73.8363,73.8363,73.7732,73.7913,96161.0
2019-06-13 15:05:00,81.95,81.96,81.88,81.89,105861.0,73.7913,73.8003,73.7282,73.7372,105861.0
2019-06-13 15:10:00,81.89,81.96,81.77,81.81,120499.0,73.7372,73.8003,73.6292,73.6652,120499.0
2019-06-13 15:15:00,81.79,81.87,81.77,81.86,55451.0,73.6472,73.7192,73.6292,73.7102,55451.0
2019-06-13 15:20:00,81.86,81.92,81.84,81.9,34190.0,73.7102,73.7642,73.6922,73.7462,34190.0
2019-06-13 15:25:00,81.91,81.96,81.89,81.92,44747.0,73.7552,73.8003,73.7372,73.7642,44747.0
2019-06-13 15:30:00,81.92,82.02,81.9,82.01,145367.0,73.7642,73.8543,73.7462,73.8453,145367.0
2019-06-13 15:35:00,82.01,82.08,82.0,82.06,99157.0,73.8453,73.9083,73.8363,73.8903,99157.0
2019-06-13 15:40:00,82.07,82.13,82.05,82.1,76895.0,73.8993,73.9533,73.8813,73.9263,76895.0
2019-06-13 15:45:00,82.1,82.13,82.01,82.02,139325.0,73.9263,73.9533,73.8453,73.8543,139325.0
2019-06-13 15:50:00,82.02,82.13,81.99,82.08,116862.0,73.8543,73.9533,73.8273,73.9083,116862.0
2019-06-13 15:55:00,82.08,82.33,82.04,82.29,324836.0,73.9083,74.1334,73.8723,74.0974,324836.0
2019-06-14 09:30:00,82.17,82.3,82.11,82.2,118247.0,73.9894,74.1064,73.9353,74.0164,118247.0
2019-06-14 09:35:00,82.21,82.25,82.06,82.08,40255.0,74.0254,74.0614,73.8903,73.9083,40255.0
2019-06-14 09:40:00,82.09,82.22,82.09,82.17,28699.0,73.9173,74.0344,73.9173,73.9894,28699.0
2019-06-14 09:45:00,82.17,82.24,82.02,82.23,70620.0,73.9894,74.0524,73.8543,74.0434,70620.0
2019-06-14 09:50:00,82.23,82.34,82.17,82.33,202640.0,74.0434,74.1424,73.9894,74.1334,202640.0
2019-06-14 09:55:00,82.32,82.73,82.32,82.65,109815.0,74.1244,74.4936,74.1244,74.4216,109815.0
2019-06-14 10:00:00,82.67,82.68,82.35,82.47,82878.0,74.4396,74.4486,74.1514,74.2595,82878.0
2019-06-14 10:05:00,82.46,82.72,82.43,82.72,95924.0,74.2505,74.4846,74.2235,74.4846,95924.0
2019-06-14 10:10:00,82.71,82.73,82.41,82.46,99200.0,74.4756,74.4936,74.2055,74.2505,99200.0
2019-06-14 10:15:00,82.45,82.57,82.42,82.49,41395.0,74.2415,74.3495,74.2145,74.2775,41395.0
2019-06-14 10:20:00,82.51,82.71,82.45,82.54,64965.0,74.2955,74.4756,74.2415,74.3225,64965.0
2019-06-14 10:25:00,82.55,82.57,82.43,82.45,23887.0,74.3315,74.3495,74.2235,74.2415,23887.0
2019-06-14 10:30:00,82.46,82.55,82.4,82.53,32171.0,74.2505,74.3315,74.1965,74.3135,32171.0
2019-06-14 10:35:00,82.52,82.52,82.32,82.34,77066.0,74.3045,74.3045,74.1244,74.1424,77066.0
2019-06-14 10:40:00,82.35,82.49,82.33,82.48,29720.0,74.1514,74.2775,74.1334,74.2685,29720.0
2019-06-14 10:45:00,82.48,82.56,82.42,82.55,66692.0,74.2685,74.3405,74.2145,74.3315,66692.0
2019-06-14 10:50:00,82.55,82.57,82.44,82.47,25994.0,74.3315,74.3495,74.2325,74.2595,25994.0
2019-06-14 10:55:00,82.48,82.48,82.4,82.4,45358.0,74.2685,74.2685,74.1965,74.1965,45358.0
2019-06-14 11:00:00,82.4,82.45,82.38,82.43,25832.0,74.1965,74.2415,74.1784,74.2235,25832.0
2019-06-14 11:05:00,82.43,82.47,82.4,82.41,20050.0,74.2235,74.2595,74.1965,74.2055,20050.0
2019-06-14 11:10:00,82.4,82.43,82.34,82.35,48967.0,74.1965,74.2235,74.1424,74.1514,48967.0
2019-06-14 11:15:00,82.35,82.53,82.35,82.51,33052.0,74.1514,74.3135,74.1514,74.2955,33052.0
2019-06-14 11:20:00,82.5,82.69,82.43,82.63,42982.0,74.2865,74.4576,74.2235,74.4036,42982.0
2019-06-14 11:25:00,82.62,82.77,82.55,82.77,26132.0,74.3946,74.5296,74.3315,74.5296,26132.0
2019-06-14 11:30:00,82.78,82.86,82.72,82.83,24857.0,74.5386,74.6107,74.4846,74.5836,24857.0
2019-06-14 11:35:00,82.83,82.85,82.78,82.79,24869.0,74.5836,74.6017,74.5386,74.5476,24869.0
2019-06-14 11:40:00,82.77,82.77,82.63,82.64,11855.0,74.5296,74.5296,74.4036,74.4126,11855.0
2019-06-14 11:45:00,82.64,82.73,82.62,82.7,16620.0,74.4126,74.4936,74.3946,74.4666,16620.0
2019-06-14 11:50:00,82.69,82.76,82.67,82.69,15077.0,74.4576,74.5206,74.4396,74.4576,15077.0
2019-06-14 11:55:00,82.69,82.71,82.57,82.6,33659.0,74.4576,74.4756,74.3495,74.3765,33659.0
2019-06-14 12:00:00,82.58,82.6,82.49,82.51,31359.0,74.3585,74.3765,74.2775,74.2955,31359.0
2019-06-14 12:05:00,82.51,82.55,82.48,82.51,16252.0,74.2955,74.3315,74.2685,74.2955,16252.0
2019-06-14 12:10:00,82.51,82.54,82.49,82.53,8643.0,74.2955,74.3225,74.2775,74.3135,8643.0
2019-06-14 12:15:00,82.51,82.54,82.48,82.49,22899.0,74.2955,74.3225,74.2685,74.2775,22899.0
2019-06-14 12:20:00,82.48,82.49,82.44,82.46,10901.0,74.2685,74.2775,74.2325,74.2505,10901.0
2019-06-14 12:25:00,82.44,82.46,82.41,82.43,11917.0,74.2325,74.2505,74.2055,74.2235,11917.0
2019-06-14 12:30:00,82.42,82.48,82.42,82.46,10841.0,74.2145,74.2685,74.2145,74.2505,10841.0
2019-06-14 12:35:00,82.45,82.52,82.45,82.5,7786.0,74.2415,74.3045,74.2415,74.2865,7786.0
2019-06-14 12:40:00,82.52,82.52,82.45,82.47,10118.0,74.3045,74.3045,74.2415,74.2595,10118.0
2019-06-14 12:45:00,82.46,82.49,82.44,82.47,11487.0,74.2505,74.2775,74.2325,74.2595,11487.0
2019-06-14 12:50:00,82.47,82.5,82.45,82.46,54123.0,74.2595,74.2865,74.2415,74.2505,54123.0
2019-06-14 12:55:00,82.46,82.46,82.38,82.41,32137.0,74.2505,74.2505,74.1784,74.2055,32137.0
2019-06-14 13:00:00,82.41,82.42,82.35,82.37,27021.0,74.2055,74.2145,74.1514,74.1694,27021.0
2019-06-14 13:05:00,82.36,82.37,82.33,82.36,21220.0,74.1604,74.1694,74.1334,74.1604,21220.0
2019-06-14 13:10:00,82.36,82.38,82.31,82.32,15796.0,74.1604,74.1784,74.1154,74.1244,15796.0
2019-06-14 13:15:00,82.32,82.34,82.3,82.32,26479.0,74.1244,74.1424,74.1064,74.1244,26479.0
2019-06-14 13:20:00,82.32,82.36,82.29,82.35,22257.0,74.1244,74.1604,74.0974,74.1514,22257.0
2019-06-14 13:25:00,82.36,82.36,82.3,82.34,24935.0,74.1604,74.1604,74.1064,74.1424,24935.0
2019-06-14 13:30:00,82.34,82.34,82.31,82.32,62100.0,74.1424,74.1424,74.1154,74.1244,62100.0
2019-06-14 13:35:00,82.32,82.33,82.24,82.24,25395.0,74.1244,74.1334,74.0524,74.0524,25395.0
2019-06-14 13:40:00,82.24,82.27,82.23,82.26,34086.0,74.0524,74.0794,74.0434,74.0704,34086.0
2019-06-14 13:45:00,82.25,82.25,82.18,82.19,20811.0,74.0614,74.0614,73.9984,74.0074,20811.0
2019-06-14 13:50:00,82.19,82.19,82.15,82.17,11054.0,74.0074,74.0074,73.9713,73.9894,11054.0
2019-06-14 13:55:00,82.17,82.2,82.16,82.2,26733.0,73.9894,74.0164,73.9804,74.0164,26733.0
2019-06-14 14:00:00,82.2,82.22,82.19,82.2,13517.0,74.0164,74.0344,74.0074,74.0164,13517.0
2019-06-14 14:05:00,82.2,82.21,82.17,82.2,38361.0,74.0164,74.0254,73.9894,74.0164,38361.0
2019-06-14 14:10:00,82.2,82.21,82.16,82.18,36117.0,74.0164,74.0254,73.9804,73.9984,36117.0
2019-06-14 14:15:00,82.19,82.25,82.17,82.22,15336.0,74.0074,74.0614,73.9894,74.0344,15336.0
2019-06-14 14:20:00,82.23,82.24,82.18,82.19,10099.0,74.0434,74.0524,73.9984,74.0074,10099.0
2019-06-14 14:25:00,82.2,82.24,82.18,82.24,17848.0,74.0164,74.0524,73.9984,74.0524,17848.0
2019-06-14 14:30:00,82.25,82.27,82.19,82.27,22562.0,74.0614,74.0794,74.0074,74.0794,22562.0
2019-06-14 14:35:00,82.27,82.35,82.27,82.34,9507.0,74.0794,74.1514,74.0794,74.1424,9507.0
2019-06-14 14:40:00,82.33,82.34,82.24,82.26,57964.0,74.1334,74.1424,74.0524,74.0704,57964.0
2019-06-14 14:45:00,82.26,82.27,82.21,82.22,36489.0,74.0704,74.0794,74.0254,74.0344,36489.0
2019-06-14 14:50:00,82.22,82.22,82.18,82.2,18564.0,74.0344,74.0344,73.9984,74.0164,18564.0
2019-06-14 14:55:00,82.2,82.27,82.2,82.2,33269.0,74.0164,74.0794,74.0164,74.0164,33269.0
2019-06-14 15:00:00,82.2,82.23,82.18,82.22,60522.0,74.0164,74.0434,73.9984,74.0344,60522.0
2019-06-14 15:05:00,82.22,82.29,82.2,82.27,13228.0,74.0344,74.0974,74.0164,74.0794,13228.0
2019-06-14 15:10:00,82.28,82.29,82.25,82.29,28127.0,74.0884,74.0974,74.0614,74.0974,28127.0
2019-06-14 15:15:00,82.29,82.37,82.28,82.36,34575.0,74.0974,74.1694,74.0884,74.1604,34575.0
2019-06-14 15:20:00,82.36,82.41,82.31,82.4,58766.0,74.1604,74.2055,74.1154,74.1965,58766.0
2019-06-14 15:25:00,82.4,82.46,82.39,82.44,24559.0,74.1965,74.2505,74.1875,74.2325,24559.0
2019-06-14 15:30:00,82.45,82.47,82.39,82.42,56360.0,74.2415,74.2595,74.1875,74.2145,56360.0
2019-06-14 15:35:00,82.42,82.45,82.37,82.37,44811.0,74.2145,74.2415,74.1694,74.1694,44811.0
2019-06-14 15:40:00,82.37,82.37,82.22,82.28,61653.0,74.1694,74.1694,74.0344,74.0884,61653.0
2019-06-14 15:45:00,82.28,82.34,82.26,82.27,50600.0,74.0884,74.1424,74.0704,74.0794,50600.0
2019-06-14 15:50:00,82.27,82.42,82.25,82.37,94335.0,74.0794,74.2145,74.0614,74.1694,94335.0
2019-06-14 15:55:00,82.37,82.37,82.25,82.25,415110.0,74.1694,74.1694,74.0614,74.0614,415110.0
2019-06-17 09:30:00,82.39,82.55,82.35,82.47,234528.0,74.1875,74.3315,74.1514,74.2595,234528.0
2019-06-17 09:35:00,82.47,82.47,82.29,82.46,31646.0,74.2595,74.2595,74.0974,74.2505,31646.0
2019-06-17 09:40:00,82.45,82.58,82.3,82.4,24624.0,74.2415,74.3585,74.1064,74.1965,24624.0
2019-06-17 09:45:00,82.39,82.46,82.22,82.22,29260.0,74.1875,74.2505,74.0344,74.0344,29260.0
2019-06-17 09:50:00,82.23,82.31,82.19,82.31,38999.0,74.0434,74.1154,74.0074,74.1154,38999.0
2019-06-17 09:55:00,82.32,82.33,82.17,82.18,25518.0,74.1244,74.1334,73.9894,73.9984,25518.0
2019-06-17 10:00:00,82.2,82.28,82.17,82.25,76967.0,74.0164,74.0884,73.9894,74.0614,76967.0
2019-06-17 10:05:00,82.26,82.3,82.15,82.15,39939.0,74.0704,74.1064,73.9713,73.9713,39939.0
2019-06-17 10:10:00,82.15,82.25,82.11,82.11,33062.0,73.9713,74.0614,73.9353,73.9353,33062.0
2019-06-17 10:15:00,82.12,82.13,82.05,82.12,26598.0,73.9443,73.9533,73.8813,73.9443,26598.0
2019-06-17 10:20:00,82.11,82.28,82.09,82.26,24981.0,73.9353,74.0884,73.9173,74.0704,24981.0
2019-06-17 10:25:00,82.25,82.28,82.19,82.23,17537.0,74.0614,74.0884,74.0074,74.0434,17537.0
2019-06-17 10:30:00,82.23,82.25,82.16,82.17,14858.0,74.0434,74.0614,73.9804,73.9894,14858.0
2019-06-17 10:35:00,82.16,82.2,82.13,82.16,14872.0,73.9804,74.0164,73.9533,73.9804,14872.0
2019-06-17 10:40:00,82.16,82.2,82.1,82.11,53131.0,73.9804,74.0164,73.9263,73.9353,53131.0
2019-06-17 10:45:00,82.12,82.12,81.92,81.94,87753.0,73.9443,73.9443,73.7642,73.7823,87753.0
2019-06-17 10:50:00,81.93,82.09,81.9,82.03,20463.0,73.7732,73.9173,73.7462,73.8633,20463.0
2019-06-17 10:55:00,82.02,82.06,81.98,82.03,14955.0,73.8543,73.8903,73.8183,73.8633,14955.0
2019-06-17 11:00:00,82.02,82.08,81.98,81.98,15597.0,73.8543,73.9083,73.8183,73.8183,15597.0
2019-06-17 11:05:00,81.97,82.04,81.96,82.03,21613.0,73.8093,73.8723,73.8003,73.8633,21613.0
2019-06-17 11:10:00,82.02,82.11,82.01,82.03,17587.0,73.8543,73.9353,73.8453,73.8633,17587.0
2019-06-17 11:15:00,82.03,82.08,81.92,81.92,44708.0,73.8633,73.9083,73.7642,73.7642,44708.0
2019-06-17 11:20:00,81.93,82.02,81.91,82.0,27098.0,73.7732,73.8543,73.7552,73.8363,27098.0
2019-06-17 11:25:00,82.01,82.04,82.0,82.04,30090.0,73.8453,73.8723,73.8363,73.8723,30090.0
2019-06-17 11:30:00,82.05,82.05,81.94,81.95,31854.0,73.8813,73.8813,73.7823,73.7913,31854.0
2019-06-17 11:35:00,81.95,81.95,81.89,81.92,21434.0,73.7913,73.7913,73.7372,73.7642,21434.0
2019-06-17 11:40:00,81.92,81.93,81.87,81.88,20771.0,73.7642,73.7732,73.7192,73.7282,20771.0
2019-06-17 11:45:00,81.87,81.89,81.85,81.86,15910.0,73.7192,73.7372,73.7012,73.7102,15910.0
2019-06-17 11:50:00,81.87,81.89,81.76,81.78,29357.0,73.7192,73.7372,73.6202,73.6382,29357.0
2019-06-17 11:55:00,81.79,81.81,81.72,81.73,13334.0,73.6472,73.6652,73.5842,73.5932,13334.0
2019-06-17 12:00:00,81.71,81.78,81.67,81.71,19266.0,73.5752,73.6382,73.5391,73.5752,19266.0
2019-06-17 12:05:00,81.71,81.84,81.71,81.83,15242.0,73.5752,73.6922,73.5752,73.6832,15242.0
2019-06-17 12:10:00,81.83,81.88,81.82,81.88,12698.0,73.6832,73.7282,73.6742,73.7282,12698.0
2019-06-17 12:15:00,81.88,81.93,81.85,81.91,15114.0,73.7282,73.7732,73.7012,73.7552,15114.0
2019-06-17 12:20:00,81.93,81.95,81.9,81.94,10373.0,73.7732,73.7913,73.7462,73.7823,10373.0
2019-06-17 12:25:00,81.94,81.98,81.92,81.97,10147.0,73.7823,73.8183,73.7642,73.8093,10147.0
2019-06-17 12:30:00,81.98,81.99,81.94,81.96,8326.0,73.8183,73.8273,73.7823,73.8003,8326.0
2019-06-17 12:35:00,81.97,81.99,81.95,81.98,9989.0,73.8093,73.8273,73.7913,73.8183,9989.0
2019-06-17 12:40:00,81.98,81.99,81.96,81.98,10072.0,73.8183,73.8273,73.8003,73.8183,10072.0
2019-06-17 12:45:00,81.98,81.98,81.94,81.97,10235.0,73.8183,73.8183,73.7823,73.8093,10235.0
2019-06-17 12:50:00,81.96,81.99,81.96,81.98,20644.0,73.8003,73.8273,73.8003,73.8183,20644.0
2019-06-17 12:55:00,81.98,82.04,81.97,82.04,13454.0,73.8183,73.8723,73.8093,73.8723,13454.0
2019-06-17 13:00:00,82.04,82.04,81.98,81.98,19804.0,73.8723,73.8723,73.8183,73.8183,19804.0
2019-06-17 13:05:00,81.98,81.98,81.89,81.89,23532.0,73.8183,73.8183,73.7372,73.7372,23532.0
2019-06-17 13:10:00,81.89,81.93,81.87,81.92,11408.0,73.7372,73.7732,73.7192,73.7642,11408.0
2019-06-17 13:15:00,81.92,81.95,81.87,81.91,22810.0,73.7642,73.7913,73.7192,73.7552,22810.0
2019-06-17 13:20:00,81.91,81.93,81.87,81.91,31258.0,73.7552,73.7732,73.7192,73.7552,31258.0
2019-06-17 13:25:00,81.91,81.91,81.88,81.9,8383.0,73.7552,73.7552,73.7282,73.7462,8383.0
2019-06-17 13:30:00,81.89,81.94,81.88,81.93,17178.0,73.7372,73.7823,73.7282,73.7732,17178.0
2019-06-17 13:35:00,81.93,82.04,81.93,82.04,14732.0,73.7732,73.8723,73.7732,73.8723,14732.0
2019-06-17 13:40:00,82.04,82.09,82.04,82.07,13083.0,73.8723,73.9173,73.8723,73.8993,13083.0
2019-06-17 13:45:00,82.07,82.11,82.05,82.11,17911.0,73.8993,73.9353,73.8813,73.9353,17911.0
2019-06-17 13:50:00,82.09,82.13,82.06,82.13,14289.0,73.9173,73.9533,73.8903,73.9533,14289.0
2019-06-17 13:55:00,82.13,82.14,82.08,82.08,5515.0,73.9533,73.9623,73.9083,73.9083,5515.0
2019-06-17 14:00:00,82.09,82.15,82.06,82.14,11936.0,73.9173,73.9713,73.8903,73.9623,11936.0
2019-06-17 14:05:00,82.14,82.14,82.07,82.1,16296.0,73.9623,73.9623,73.8993,73.9263,16296.0
2019-06-17 14:10:00,82.1,82.1,82.04,82.06,32581.0,73.9263,73.9263,73.8723,73.8903,32581.0
2019-06-17 14:15:00,82.06,82.1,82.05,82.09,13080.0,73.8903,73.9263,73.8813,73.9173,13080.0
2019-06-17 14:20:00,82.08,82.1,82.06,82.1,13788.0,73.9083,73.9263,73.8903,73.9263,13788.0
2019-06-17 14:25:00,82.1,82.1,82.02,82.03,19113.0,73.9263,73.9263,73.8543,73.8633,19113.0
2019-06-17 14:30:00,82.03,82.05,81.96,81.97,15745.0,73.8633,73.8813,73.8003,73.8093,15745.0
2019-06-17 14:35:00,81.97,82.01,81.95,81.99,12708.0,73.8093,73.8453,73.7913,73.8273,12708.0
2019-06-17 14:40:00,81.99,82.07,81.98,82.06,13511.0,73.8273,73.8993,73.8183,73.8903,13511.0
2019-06-17 14:45:00,82.06,82.1,82.04,82.07,19859.0,73.8903,73.9263,73.8723,73.8993,19859.0
2019-06-17 14:50:00,82.08,82.09,82.03,82.04,25347.0,73.9083,73.9173,73.8633,73.8723,25347.0
2019-06-17 14:55:00,82.05,82.07,82.01,82.02,14465.0,73.8813,73.8993,73.8453,73.8543,14465.0
2019-06-17 15:00:00,82.02,82.04,81.97,82.03,27145.0,73.8543,73.8723,73.8093,73.8633,27145.0
2019-06-17 15:05:00,82.03,82.1,82.01,82.08,23741.0,73.8633,73.9263,73.8453,73.9083,23741.0
2019-06-17 15:10:00,82.08,82.1,82.06,82.09,26739.0,73.9083,73.9263,73.8903,73.9173,26739.0
2019-06-17 15:15:00,82.09,82.1,82.0,82.01,30574.0,73.9173,73.9263,73.8363,73.8453,30574.0
2019-06-17 15:20:00,82.0,82.02,81.96,82.0,28091.0,73.8363,73.8543,73.8003,73.8363,28091.0
2019-06-17 15:25:00,81.99,82.09,81.98,82.09,80017.0,73.8273,73.9173,73.8183,73.9173,80017.0
2019-06-17 15:30:00,82.08,82.1,82.06,82.07,64350.0,73.9083,73.9263,73.8903,73.8993,64350.0
2019-06-17 15:35:00,82.06,82.09,81.98,81.99,63449.0,73.8903,73.9173,73.8183,73.8273,63449.0
2019-06-17 15:40:00,81.99,82.02,81.94,81.97,54053.0,73.8273,73.8543,73.7823,73.8093,54053.0
2019-06-17 15:45:00,81.97,82.07,81.96,82.02,62646.0,73.8093,73.8993,73.8003,73.8543,62646.0
2019-06-17 15:50:00,82.03,82.03,81.86,81.9,112440.0,73.8633,73.8633,73.7102,73.7462,112440.0
2019-06-17 15:55:00,81.9,82.04,81.88,82.04,448540.0,73.7462,73.8723,73.7282,73.8723,448540.0
2019-06-18 09:30:00,82.45,82.63,82.16,82.23,108499.0,74.2415,74.4036,73.9804,74.0434,108499.0
2019-06-18 09:35:00,82.21,82.31,82.06,82.22,103910.0,74.0254,74.1154,73.8903,74.0344,103910.0
2019-06-18 09:40:00,82.22,82.29,81.98,82.02,118361.0,74.0344,74.0974,73.8183,73.8543,118361.0
2019-06-18 09:45:00,82.01,82.15,81.96,82.08,76672.0,73.8453,73.9713,73.8003,73.9083,76672.0
2019-06-18 09:50:00,82.1,82.23,81.95,82.19,136197.0,73.9263,74.0434,73.7913,74.0074,136197.0
2019-06-18 09:55:00,82.19,82.21,81.92,82.02,55119.0,74.0074,74.0254,73.7642,73.8543,55119.0
2019-06-18 10:00:00,82.02,82.36,82.0,82.34,114287.0,73.8543,74.1604,73.8363,74.1424,114287.0
2019-06-18 10:05:00,82.34,82.35,82.17,82.18,62261.0,74.1424,74.1514,73.9894,73.9984,62261.0
2019-06-18 10:10:00,82.19,82.29,82.18,82.27,25807.0,74.0074,74.0974,73.9984,74.0794,25807.0
2019-06-18 10:15:00,82.27,82.34,82.25,82.33,22347.0,74.0794,74.1424,74.0614,74.1334,22347.0
2019-06-18 10:20:00,82.33,82.45,82.33,82.39,33694.0,74.1334,74.2415,74.1334,74.1875,33694.0
2019-06-18 10:25:00,82.39,82.4,82.32,82.38,23613.0,74.1875,74.1965,74.1244,74.1784,23613.0
2019-06-18 10:30:00,82.38,82.45,82.33,82.44,26231.0,74.1784,74.2415,74.1334,74.2325,26231.0
2019-06-18 10:35:00,82.45,82.52,82.43,82.5,41151.0,74.2415,74.3045,74.2235,74.2865,41151.0
2019-06-18 10:40:00,82.5,82.58,82.46,82.58,23344.0,74.2865,74.3585,74.2505,74.3585,23344.0
2019-06-18 10:45:00,82.6,82.74,82.6,82.74,23166.0,74.3765,74.5026,74.3765,74.5026,23166.0
2019-06-18 10:50:00,82.74,82.78,82.67,82.78,20327.0,74.5026,74.5386,74.4396,74.5386,20327.0
2019-06-18 10:55:00,82.78,82.82,82.74,82.74,20819.0,74.5386,74.5746,74.5026,74.5026,20819.0
2019-06-18 11:00:00,82.73,82.81,82.73,82.76,21316.0,74.4936,74.5656,74.4936,74.5206,21316.0
2019-06-18 11:05:00,82.75,82.82,82.72,82.77,17317.0,74.5116,74.5746,74.4846,74.5296,17317.0
2019-06-18 11:10:00,82.78,82.82,82.73,82.82,16042.0,74.5386,74.5746,74.4936,74.5746,16042.0
2019-06-18 11:15:00,82.82,82.89,82.81,82.86,16552.0,74.5746,74.6377,74.5656,74.6107,16552.0
2019-06-18 11:20:00,82.86,82.89,82.65,82.68,64538.0,74.6107,74.6377,74.4216,74.4486,64538.0
2019-06-18 11:25:00,82.67,82.85,82.67,82.84,33966.0,74.4396,74.6017,74.4396,74.5927,33966.0
2019-06-18 11:30:00,82.84,82.89,82.79,82.89,39597.0,74.5927,74.6377,74.5476,74.6377,39597.0
2019-06-18 11:35:00,82.88,82.97,82.86,82.94,65643.0,74.6287,74.7097,74.6107,74.6827,65643.0
2019-06-18 11:40:00,82.96,83.01,82.93,82.98,57295.0,74.7007,74.7457,74.6737,74.7187,57295.0
2019-06-18 11:45:00,82.97,83.03,82.91,82.94,19494.0,74.7097,74.7637,74.6557,74.6827,19494.0
2019-06-18 11:50:00,82.93,83.03,82.93,82.96,18080.0,74.6737,74.7637,74.6737,74.7007,18080.0
2019-06-18 11:55:00,82.96,83.03,82.94,82.99,19085.0,74.7007,74.7637,74.6827,74.7277,19085.0
2019-06-18 12:00:00,82.98,83.07,82.98,83.07,34242.0,74.7187,74.7998,74.7187,74.7998,34242.0
2019-06-18 12:05:00,83.06,83.13,83.06,83.12,9190.0,74.7907,74.8538,74.7907,74.8448,9190.0
2019-06-18 12:10:00,83.14,83.24,83.13,83.24,13800.0,74.8628,74.9528,74.8538,74.9528,13800.0
2019-06-18 12:15:00,83.24,83.28,83.21,83.25,24989.0,74.9528,74.9888,74.9258,74.9618,24989.0
2019-06-18 12:20:00,83.26,83.33,83.22,83.33,25745.0,74.9708,75.0339,74.9348,75.0339,25745.0
2019-06-18 12:25:00,83.33,83.36,83.28,83.31,37440.0,75.0339,75.0609,74.9888,75.0159,37440.0
2019-06-18 12:30:00,83.32,83.36,83.3,83.33,16412.0,75.0249,75.0609,75.0069,75.0339,16412.0
2019-06-18 12:35:00,83.33,83.33,83.23,83.27,21809.0,75.0339,75.0339,74.9438,74.9798,21809.0
2019-06-18 12:40:00,83.28,83.32,83.25,83.29,20496.0,74.9888,75.0249,74.9618,74.9979,20496.0
2019-06-18 12:45:00,83.28,83.29,83.25,83.27,19080.0,74.9888,74.9979,74.9618,74.9798,19080.0
2019-06-18 12:50:00,83.28,83.32,83.24,83.3,16400.0,74.9888,75.0249,74.9528,75.0069,16400.0
2019-06-18 12:55:00,83.29,83.42,83.29,83.38,23557.0,74.9979,75.1149,74.9979,75.0789,23557.0
2019-06-18 13:00:00,83.37,83.46,83.33,83.4,53326.0,75.0699,75.1509,75.0339,75.0969,53326.0
2019-06-18 13:05:00,83.39,83.4,83.31,83.36,33607.0,75.0879,75.0969,75.0159,75.0609,33607.0
2019-06-18 13:10:00,83.36,83.39,83.29,83.3,15920.0,75.0609,75.0879,74.9979,75.0069,15920.0
2019-06-18 13:15:00,83.3,83.32,83.25,83.28,44105.0,75.0069,75.0249,74.9618,74.9888,44105.0
2019-06-18 13:20:00,83.29,83.32,83.26,83.28,29498.0,74.9979,75.0249,74.9708,74.9888,29498.0
2019-06-18 13:25:00,83.28,83.32,83.27,83.31,30779.0,74.9888,75.0249,74.9798,75.0159,30779.0
2019-06-18 13:30:00,83.31,83.34,83.29,83.31,42906.0,75.0159,75.0429,74.9979,75.0159,42906.0
2019-06-18 13:35:00,83.3,83.37,83.3,83.34,26447.0,75.0069,75.0699,75.0069,75.0429,26447.0
2019-06-18 13:40:00,83.34,83.38,83.32,83.36,27648.0,75.0429,75.0789,75.0249,75.0609,27648.0
2019-06-18 13:45:00,83.37,83.42,83.35,83.37,37240.0,75.0699,75.1149,75.0519,75.0699,37240.0
2019-06-18 13:50:00,83.37,83.39,83.34,83.39,32005.0,75.0699,75.0879,75.0429,75.0879,32005.0
2019-06-18 13:55:00,83.38,83.38,83.27,83.33,28423.0,75.0789,75.0789,74.9798,75.0339,28423.0
2019-06-18 14:00:00,83.32,83.45,83.32,83.45,45653.0,75.0249,75.1419,75.0249,75.1419,45653.0
2019-06-18 14:05:00,83.45,83.57,83.43,83.55,105221.0,75.1419,75.25,75.1239,75.232,105221.0
2019-06-18 14:10:00,83.55,83.56,83.51,83.54,51298.0,75.232,75.241,75.1959,75.223,51298.0
2019-06-18 14:15:00,83.53,83.59,83.52,83.54,33158.0,75.214,75.268,75.205,75.223,33158.0
2019-06-18 14:20:00,83.54,83.58,83.52,83.57,32217.0,75.223,75.259,75.205,75.25,32217.0
2019-06-18 14:25:00,83.57,83.59,83.55,83.57,23293.0,75.25,75.268,75.232,75.25,23293.0
2019-06-18 14:30:00,83.56,83.59,83.51,83.57,40319.0,75.241,75.268,75.1959,75.25,40319.0
2019-06-18 14:35:00,83.56,83.57,83.46,83.51,22892.0,75.241,75.25,75.1509,75.1959,22892.0
2019-06-18 14:40:00,83.5,83.51,83.43,83.45,39391.0,75.1869,75.1959,75.1239,75.1419,39391.0
2019-06-18 14:45:00,83.45,83.47,83.4,83.42,30760.0,75.1419,75.1599,75.0969,75.1149,30760.0
2019-06-18 14:50:00,83.42,83.48,83.4,83.41,92769.0,75.1149,75.1689,75.0969,75.1059,92769.0
2019-06-18 14:55:00,83.4,83.4,83.34,83.34,38142.0,75.0969,75.0969,75.0429,75.0429,38142.0
2019-06-18 15:00:00,83.34,83.42,83.3,83.42,48831.0,75.0429,75.1149,75.0069,75.1149,48831.0
2019-06-18 15:05:00,83.42,83.43,83.32,83.36,66747.0,75.1149,75.1239,75.0249,75.0609,66747.0
2019-06-18 15:10:00,83.36,83.37,83.28,83.3,34093.0,75.0609,75.0699,74.9888,75.0069,34093.0
2019-06-18 15:15:00,83.3,83.32,83.25,83.3,69517.0,75.0069,75.0249,74.9618,75.0069,69517.0
2019-06-18 15:20:00,83.29,83.3,83.26,83.29,54171.0,74.9979,75.0069,74.9708,74.9979,54171.0
2019-06-18 15:25:00,83.27,83.31,83.25,83.29,74429.0,74.9798,75.0159,74.9618,74.9979,74429.0
2019-06-18 15:30:00,83.28,83.32,83.25,83.29,116652.0,74.9888,75.0249,74.9618,74.9979,116652.0
2019-06-18 15:35:00,83.29,83.4,83.29,83.31,216556.0,74.9979,75.0969,74.9979,75.0159,216556.0
2019-06-18 15:40:00,83.3,83.48,83.28,83.44,107999.0,75.0069,75.1689,74.9888,75.1329,107999.0
2019-06-18 15:45:00,83.44,83.46,83.3,83.33,129294.0,75.1329,75.1509,75.0069,75.0339,129294.0
2019-06-18 15:50:00,83.33,83.42,83.26,83.39,260967.0,75.0339,75.1149,74.9708,75.0879,260967.0
2019-06-18 15:55:00,83.39,83.47,83.35,83.42,462987.0,75.0879,75.1599,75.0519,75.1149,462987.0
2019-06-19 09:30:00,83.4,83.42,83.05,83.18,176014.0,75.0969,75.1149,74.7817,74.8988,176014.0
2019-06-19 09:35:00,83.19,83.39,83.09,83.33,37823.0,74.9078,75.0879,74.8178,75.0339,37823.0
2019-06-19 09:40:00,83.31,83.58,83.23,83.58,27910.0,75.0159,75.259,74.9438,75.259,27910.0
2019-06-19 09:45:00,83.56,83.58,83.37,83.41,16646.0,75.241,75.259,75.0699,75.1059,16646.0
2019-06-19 09:50:00,83.41,83.51,83.39,83.42,10409.0,75.1059,75.1959,75.0879,75.1149,10409.0
2019-06-19 09:55:00,83.4,83.51,83.4,83.48,28196.0,75.0969,75.1959,75.0969,75.1689,28196.0
2019-06-19 10:00:00,83.49,83.54,83.37,83.42,48661.0,75.1779,75.223,75.0699,75.1149,48661.0
2019-06-19 10:05:00,83.42,83.47,83.38,83.4,16583.0,75.1149,75.1599,75.0789,75.0969,16583.0
2019-06-19 10:10:00,83.43,83.45,83.37,83.4,16308.0,75.1239,75.1419,75.0699,75.0969,16308.0
2019-06-19 10:15:00,83.4,83.47,83.35,83.45,15408.0,75.0969,75.1599,75.0519,75.1419,15408.0
2019-06-19 10:20:00,83.43,83.54,83.41,83.53,12265.0,75.1239,75.223,75.1059,75.214,12265.0
2019-06-19 10:25:00,83.53,83.56,83.49,83.49,12027.0,75.214,75.241,75.1779,75.1779,12027.0
2019-06-19 10:30:00,83.48,83.5,83.43,83.44,23910.0,75.1689,75.1869,75.1239,75.1329,23910.0
2019-06-19 10:35:00,83.45,83.49,83.4,83.42,11947.0,75.1419,75.1779,75.0969,75.1149,11947.0
2019-06-19 10:40:00,83.42,83.61,83.42,83.58,35869.0,75.1149,75.286,75.1149,75.259,35869.0
2019-06-19 10:45:00,83.58,83.62,83.53,83.57,15773.0,75.259,75.295,75.214,75.25,15773.0
2019-06-19 10:50:00,83.58,83.71,83.58,83.63,92212.0,75.259,75.376,75.259,75.304,92212.0
2019-06-19 10:55:00,83.61,83.66,83.58,83.64,12366.0,75.286,75.331,75.259,75.313,12366.0
2019-06-19 11:00:00,83.65,83.7,83.61,83.68,23304.0,75.322,75.367,75.286,75.349,23304.0
2019-06-19 11:05:00,83.69,83.74,83.64,83.74,25387.0,75.358,75.4031,75.313,75.4031,25387.0
2019-06-19 11:10:00,83.75,83.79,83.71,83.76,15969.0,75.4121,75.4481,75.376,75.4211,15969.0
2019-06-19 11:15:00,83.77,83.82,83.72,83.75,17974.0,75.4301,75.4751,75.385,75.4121,17974.0
2019-06-19 11:20:00,83.75,83.86,83.74,83.81,22959.0,75.4121,75.5111,75.4031,75.4661,22959.0
2019-06-19 11:25:00,83.81,83.89,83.81,83.88,14312.0,75.4661,75.5381,75.4661,75.5291,14312.0
2019-06-19 11:30:00,83.88,83.88,83.8,83.83,10833.0,75.5291,75.5291,75.4571,75.4841,10833.0
2019-06-19 11:35:00,83.84,83.86,83.75,83.78,16597.0,75.4931,75.5111,75.4121,75.4391,16597.0
2019-06-19 11:40:00,83.8,83.84,83.78,83.83,15000.0,75.4571,75.4931,75.4391,75.4841,15000.0
2019-06-19 11:45:00,83.83,83.87,83.78,83.85,12937.0,75.4841,75.5201,75.4391,75.5021,12937.0
2019-06-19 11:50:00,83.84,83.92,83.84,83.86,15948.0,75.4931,75.5651,75.4931,75.5111,15948.0
2019-06-19 11:55:00,83.86,83.87,83.8,83.82,18719.0,75.5111,75.5201,75.4571,75.4751,18719.0
2019-06-19 12:00:00,83.83,83.85,83.79,83.79,28832.0,75.4841,75.5021,75.4481,75.4481,28832.0
2019-06-19 12:05:00,83.79,83.79,83.66,83.68,13665.0,75.4481,75.4481,75.331,75.349,13665.0
2019-06-19 12:10:00,83.66,83.7,83.64,83.67,12460.0,75.331,75.367,75.313,75.34,12460.0
2019-06-19 12:15:00,83.67,83.74,83.66,83.72,42096.0,75.34,75.4031,75.331,75.385,42096.0
2019-06-19 12:20:00,83.72,83.81,83.72,83.78,26541.0,75.385,75.4661,75.385,75.4391,26541.0
2019-06-19 12:25:00,83.78,83.78,83.72,83.76,11266.0,75.4391,75.4391,75.385,75.4211,11266.0
2019-06-19 12:30:00,83.77,83.81,83.75,83.79,9185.0,75.4301,75.4661,75.4121,75.4481,9185.0
2019-06-19 12:35:00,83.79,83.83,83.77,83.8,13324.0,75.4481,75.4841,75.4301,75.4571,13324.0
2019-06-19 12:40:00,83.79,83.8,83.73,83.74,5849.0,75.4481,75.4571,75.394,75.4031,5849.0
2019-06-19 12:45:00,83.75,83.76,83.66,83.66,24841.0,75.4121,75.4211,75.331,75.331,24841.0
2019-06-19 12:50:00,83.66,83.68,83.62,83.66,20335.0,75.331,75.349,75.295,75.331,20335.0
2019-06-19 12:55:00,83.68,83.72,83.66,83.66,12736.0,75.349,75.385,75.331,75.331,12736.0
2019-06-19 13:00:00,83.67,83.7,83.64,83.67,8162.0,75.34,75.367,75.313,75.34,8162.0
2019-06-19 13:05:00,83.68,83.71,83.67,83.68,8967.0,75.349,75.376,75.34,75.349,8967.0
2019-06-19 13:10:00,83.69,83.69,83.65,83.65,8717.0,75.358,75.358,75.322,75.322,8717.0
2019-06-19 13:15:00,83.64,83.67,83.6,83.63,12386.0,75.313,75.34,75.277,75.304,12386.0
2019-06-19 13:20:00,83.63,83.66,83.59,83.64,9261.0,75.304,75.331,75.268,75.313,9261.0
2019-06-19 13:25:00,83.64,83.7,83.62,83.66,19004.0,75.313,75.367,75.295,75.331,19004.0
2019-06-19 13:30:00,83.66,83.67,83.56,83.56,12665.0,75.331,75.34,75.241,75.241,12665.0
2019-06-19 13:35:00,83.58,83.64,83.57,83.59,17424.0,75.259,75.313,75.25,75.268,17424.0
2019-06-19 13:40:00,83.59,83.67,83.58,83.64,9708.0,75.268,75.34,75.259,75.313,9708.0
2019-06-19 13:45:00,83.63,83.66,83.6,83.66,11003.0,75.304,75.331,75.277,75.331,11003.0
2019-06-19 13:50:00,83.65,83.76,83.64,83.73,14905.0,75.322,75.4211,75.313,75.394,14905.0
2019-06-19 13:55:00,83.73,83.81,83.72,83.8,15118.0,75.394,75.4661,75.385,75.4571,15118.0
2019-06-19 14:00:00,83.83,83.96,83.63,83.95,114387.0,75.4841,75.6011,75.304,75.5921,114387.0
2019-06-19 14:05:00,83.96,84.07,83.91,83.95,93499.0,75.6011,75.7002,75.5561,75.5921,93499.0
2019-06-19 14:10:00,83.95,84.11,83.93,84.11,26515.0,75.5921,75.7362,75.5741,75.7362,26515.0
2019-06-19 14:15:00,84.14,84.16,84.07,84.1,18180.0,75.7632,75.7812,75.7002,75.7272,18180.0
2019-06-19 14:20:00,84.09,84.17,84.03,84.06,29678.0,75.7182,75.7902,75.6642,75.6912,29678.0
2019-06-19 14:25:00,84.05,84.17,84.01,84.17,40188.0,75.6822,75.7902,75.6462,75.7902,40188.0
2019-06-19 14:30:00,84.18,84.31,84.15,84.25,45836.0,75.7992,75.9163,75.7722,75.8623,45836.0
2019-06-19 14:35:00,84.24,84.25,84.02,84.04,27143.0,75.8533,75.8623,75.6552,75.6732,27143.0
2019-06-19 14:40:00,84.05,84.17,84.02,84.09,18395.0,75.6822,75.7902,75.6552,75.7182,18395.0
2019-06-19 14:45:00,84.09,84.12,83.98,84.0,19849.0,75.7182,75.7452,75.6192,75.6372,19849.0
2019-06-19 14:50:00,84.0,84.1,83.95,84.09,40934.0,75.6372,75.7272,75.5921,75.7182,40934.0
2019-06-19 14:55:00,84.11,84.12,84.05,84.11,25365.0,75.7362,75.7452,75.6822,75.7362,25365.0
2019-06-19 15:00:00,84.12,84.27,84.09,84.25,26891.0,75.7452,75.8803,75.7182,75.8623,26891.0
2019-06-19 15:05:00,84.26,84.28,84.2,84.25,26611.0,75.8713,75.8893,75.8173,75.8623,26611.0
2019-06-19 15:10:00,84.23,84.33,84.22,84.3,19287.0,75.8443,75.9343,75.8353,75.9073,19287.0
2019-06-19 15:15:00,84.3,84.36,84.28,84.32,21470.0,75.9073,75.9613,75.8893,75.9253,21470.0
2019-06-19 15:20:00,84.31,84.35,84.24,84.31,22759.0,75.9163,75.9523,75.8533,75.9163,22759.0
2019-06-19 15:25:00,84.32,84.33,84.2,84.27,23363.0,75.9253,75.9343,75.8173,75.8803,23363.0
2019-06-19 15:30:00,84.27,84.34,84.25,84.32,30790.0,75.8803,75.9433,75.8623,75.9253,30790.0
2019-06-19 15:35:00,84.33,84.33,84.18,84.2,47689.0,75.9343,75.9343,75.7992,75.8173,47689.0
2019-06-19 15:40:00,84.2,84.42,84.19,84.3,52933.0,75.8173,76.0154,75.8082,75.9073,52933.0
2019-06-19 15:45:00,84.29,84.4,84.29,84.37,77951.0,75.8983,75.9973,75.8983,75.9703,77951.0
2019-06-19 15:50:00,84.36,84.5,84.34,84.42,125755.0,75.9613,76.0874,75.9433,76.0154,125755.0
2019-06-19 15:55:00,84.41,84.46,84.31,84.32,346057.0,76.0063,76.0514,75.9163,75.9253,346057.0
2019-06-20 09:30:00,84.84,85.04,84.83,84.9,173523.0,76.3935,76.5736,76.3845,76.4476,173523.0
2019-06-20 09:35:00,84.91,85.21,84.87,85.17,446654.0,76.4566,76.7267,76.4206,76.6907,446654.0
2019-06-20 09:40:00,85.17,85.24,85.0,85.02,99866.0,76.6907,76.7537,76.5376,76.5556,99866.0
2019-06-20 09:45:00,85.02,85.26,84.97,85.18,96956.0,76.5556,76.7717,76.5106,76.6997,96956.0
2019-06-20 09:50:00,85.19,85.32,85.03,85.12,137330.0,76.7087,76.8257,76.5646,76.6457,137330.0
2019-06-20 09:55:00,85.11,85.15,84.89,84.94,53058.0,76.6367,76.6727,76.4386,76.4836,53058.0
2019-06-20 10:00:00,84.96,84.97,84.72,84.88,50472.0,76.5016,76.5106,76.2855,76.4296,50472.0
2019-06-20 10:05:00,84.86,84.93,84.81,84.9,28553.0,76.4115,76.4746,76.3665,76.4476,28553.0
2019-06-20 10:10:00,84.9,85.14,84.9,85.1,49834.0,76.4476,76.6637,76.4476,76.6277,49834.0
2019-06-20 10:15:00,85.11,85.21,84.99,85.01,32246.0,76.6367,76.7267,76.5286,76.5466,32246.0
2019-06-20 10:20:00,84.99,85.0,84.81,84.92,33193.0,76.5286,76.5376,76.3665,76.4656,33193.0
2019-06-20 10:25:00,84.93,85.0,84.87,84.89,27164.0,76.4746,76.5376,76.4206,76.4386,27164.0
2019-06-20 10:30:00,84.89,84.94,84.76,84.77,20929.0,76.4386,76.4836,76.3215,76.3305,20929.0
2019-06-20 10:35:00,84.77,84.8,84.65,84.76,33301.0,76.3305,76.3575,76.2225,76.3215,33301.0
2019-06-20 10:40:00,84.78,84.83,84.73,84.83,25542.0,76.3395,76.3845,76.2945,76.3845,25542.0
2019-06-20 10:45:00,84.84,84.93,84.83,84.88,36997.0,76.3935,76.4746,76.3845,76.4296,36997.0
2019-06-20 10:50:00,84.88,85.04,84.86,84.88,51458.0,76.4296,76.5736,76.4115,76.4296,51458.0
2019-06-20 10:55:00,84.89,85.0,84.88,84.91,29584.0,76.4386,76.5376,76.4296,76.4566,29584.0
2019-06-20 11:00:00,84.91,84.98,84.68,84.71,77430.0,76.4566,76.5196,76.2495,76.2765,77430.0
2019-06-20 11:05:00,84.72,84.86,84.71,84.85,31802.0,76.2855,76.4115,76.2765,76.4025,31802.0
2019-06-20 11:10:00,84.86,84.87,84.75,84.81,32698.0,76.4115,76.4206,76.3125,76.3665,32698.0
2019-06-20 11:15:00,84.8,84.8,84.64,84.64,236974.0,76.3575,76.3575,76.2134,76.2134,236974.0
2019-06-20 11:20:00,84.64,84.82,84.61,84.79,35161.0,76.2134,76.3755,76.1864,76.3485,35161.0
2019-06-20 11:25:00,84.78,84.83,84.71,84.72,18829.0,76.3395,76.3845,76.2765,76.2855,18829.0
2019-06-20 11:30:00,84.73,84.77,84.67,84.72,16050.0,76.2945,76.3305,76.2405,76.2855,16050.0
2019-06-20 11:35:00,84.71,84.77,84.7,84.77,29019.0,76.2765,76.3305,76.2675,76.3305,29019.0
2019-06-20 11:40:00,84.75,84.77,84.6,84.77,23909.0,76.3125,76.3305,76.1774,76.3305,23909.0
2019-06-20 11:45:00,84.75,84.82,84.75,84.8,13011.0,76.3125,76.3755,76.3125,76.3575,13011.0
2019-06-20 11:50:00,84.8,84.88,84.8,84.86,29931.0,76.3575,76.4296,76.3575,76.4115,29931.0
2019-06-20 11:55:00,84.86,84.94,84.83,84.87,21990.0,76.4115,76.4836,76.3845,76.4206,21990.0
2019-06-20 12:00:00,84.89,84.89,84.79,84.82,8616.0,76.4386,76.4386,76.3485,76.3755,8616.0
2019-06-20 12:05:00,84.82,84.83,84.68,84.69,14148.0,76.3755,76.3845,76.2495,76.2585,14148.0
2019-06-20 12:10:00,84.68,84.68,84.44,84.45,30308.0,76.2495,76.2495,76.0334,76.0424,30308.0
2019-06-20 12:15:00,84.47,84.47,84.32,84.35,34689.0,76.0604,76.0604,75.9253,75.9523,34689.0
2019-06-20 12:20:00,84.35,84.56,84.31,84.56,23860.0,75.9523,76.1414,75.9163,76.1414,23860.0
2019-06-20 12:25:00,84.57,84.69,84.53,84.69,19078.0,76.1504,76.2585,76.1144,76.2585,19078.0
2019-06-20 12:30:00,84.7,84.71,84.62,84.66,26386.0,76.2675,76.2765,76.1954,76.2315,26386.0
2019-06-20 12:35:00,84.66,84.71,84.6,84.62,25857.0,76.2315,76.2765,76.1774,76.1954,25857.0
2019-06-20 12:40:00,84.61,84.73,84.57,84.72,19457.0,76.1864,76.2945,76.1504,76.2855,19457.0
2019-06-20 12:45:00,84.73,84.75,84.67,84.72,13163.0,76.2945,76.3125,76.2405,76.2855,13163.0
2019-06-20 12:50:00,84.73,84.79,84.69,84.7,17332.0,76.2945,76.3485,76.2585,76.2675,17332.0
2019-06-20 12:55:00,84.7,84.75,84.62,84.73,13022.0,76.2675,76.3125,76.1954,76.2945,13022.0
2019-06-20 13:00:00,84.74,84.74,84.67,84.68,9100.0,76.3035,76.3035,76.2405,76.2495,9100.0
2019-06-20 13:05:00,84.69,84.75,84.68,84.72,15280.0,76.2585,76.3125,76.2495,76.2855,15280.0
2019-06-20 13:10:00,84.71,84.76,84.69,84.75,11280.0,76.2765,76.3215,76.2585,76.3125,11280.0
2019-06-20 13:15:00,84.75,84.8,84.73,84.8,25483.0,76.3125,76.3575,76.2945,76.3575,25483.0
2019-06-20 13:20:00,84.8,84.82,84.73,84.8,20443.0,76.3575,76.3755,76.2945,76.3575,20443.0
2019-06-20 13:25:00,84.81,84.86,84.75,84.85,14813.0,76.3665,76.4115,76.3125,76.4025,14813.0
2019-06-20 13:30:00,84.85,84.86,84.8,84.82,16161.0,76.4025,76.4115,76.3575,76.3755,16161.0
2019-06-20 13:35:00,84.83,84.83,84.75,84.77,14256.0,76.3845,76.3845,76.3125,76.3305,14256.0
2019-06-20 13:40:00,84.77,84.79,84.72,84.73,16270.0,76.3305,76.3485,76.2855,76.2945,16270.0
2019-06-20 13:45:00,84.74,84.78,84.72,84.78,48126.0,76.3035,76.3395,76.2855,76.3395,48126.0
2019-06-20 13:50:00,84.78,84.78,84.69,84.75,17991.0,76.3395,76.3395,76.2585,76.3125,17991.0
2019-06-20 13:55:00,84.74,84.79,84.71,84.71,20460.0,76.3035,76.3485,76.2765,76.2765,20460.0
2019-06-20 14:00:00,84.71,84.76,84.64,84.66,36846.0,76.2765,76.3215,76.2134,76.2315,36846.0
2019-06-20 14:05:00,84.66,84.75,84.66,84.68,22723.0,76.2315,76.3125,76.2315,76.2495,22723.0
2019-06-20 14:10:00,84.69,84.7,84.62,84.65,20329.0,76.2585,76.2675,76.1954,76.2225,20329.0
2019-06-20 14:15:00,84.65,84.78,84.65,84.76,28267.0,76.2225,76.3395,76.2225,76.3215,28267.0
2019-06-20 14:20:00,84.76,84.76,84.64,84.65,30054.0,76.3215,76.3215,76.2134,76.2225,30054.0
2019-06-20 14:25:00,84.65,84.68,84.59,84.64,26462.0,76.2225,76.2495,76.1684,76.2134,26462.0
2019-06-20 14:30:00,84.64,84.76,84.64,84.75,25095.0,76.2134,76.3215,76.2134,76.3125,25095.0
2019-06-20 14:35:00,84.75,84.88,84.75,84.84,37989.0,76.3125,76.4296,76.3125,76.3935,37989.0
2019-06-20 14:40:00,84.85,84.96,84.85,84.95,85057.0,76.4025,76.5016,76.4025,76.4926,85057.0
2019-06-20 14:45:00,84.95,84.99,84.92,84.94,78348.0,76.4926,76.5286,76.4656,76.4836,78348.0
2019-06-20 14:50:00,84.94,84.95,84.86,84.93,41623.0,76.4836,76.4926,76.4115,76.4746,41623.0
2019-06-20 14:55:00,84.93,84.99,84.9,84.95,26654.0,76.4746,76.5286,76.4476,76.4926,26654.0
2019-06-20 15:00:00,84.96,85.01,84.9,84.94,50920.0,76.5016,76.5466,76.4476,76.4836,50920.0
2019-06-20 15:05:00,84.95,84.97,84.89,84.93,43962.0,76.4926,76.5106,76.4386,76.4746,43962.0
2019-06-20 15:10:00,84.94,84.98,84.92,84.95,40052.0,76.4836,76.5196,76.4656,76.4926,40052.0
2019-06-20 15:15:00,84.95,84.98,84.93,84.95,42512.0,76.4926,76.5196,76.4746,76.4926,42512.0
2019-06-20 15:20:00,84.95,84.99,84.9,84.91,53874.0,76.4926,76.5286,76.4476,76.4566,53874.0
2019-06-20 15:25:00,84.91,85.0,84.91,84.95,41293.0,76.4566,76.5376,76.4566,76.4926,41293.0
2019-06-20 15:30:00,84.94,84.94,84.8,84.81,51803.0,76.4836,76.4836,76.3575,76.3665,51803.0
2019-06-20 15:35:00,84.81,84.88,84.78,84.86,59379.0,76.3665,76.4296,76.3395,76.4115,59379.0
2019-06-20 15:40:00,84.87,84.99,84.85,84.97,65230.0,76.4206,76.5286,76.4025,76.5106,65230.0
2019-06-20 15:45:00,84.96,85.03,84.93,85.03,116508.0,76.5016,76.5646,76.4746,76.5646,116508.0
2019-06-20 15:50:00,85.03,85.04,84.94,84.97,163530.0,76.5646,76.5736,76.4836,76.5106,163530.0
2019-06-20 15:55:00,84.98,85.06,84.88,84.97,417866.0,76.5196,76.5916,76.4296,76.5106,417866.0
2019-06-21 09:30:00,85.36,85.36,84.73,84.75,1329609.0,76.8618,76.8618,76.2945,76.3125,1329609.0
2019-06-21 09:35:00,84.76,84.8,84.5,84.76,77112.0,76.3215,76.3575,76.0874,76.3215,77112.0
2019-06-21 09:40:00,84.77,84.81,84.61,84.73,64452.0,76.3305,76.3665,76.1864,76.2945,64452.0
2019-06-21 09:45:00,84.71,84.79,84.63,84.77,49540.0,76.2765,76.3485,76.2044,76.3305,49540.0
2019-06-21 09:50:00,84.77,84.84,84.67,84.83,28405.0,76.3305,76.3935,76.2405,76.3845,28405.0
2019-06-21 09:55:00,84.83,84.93,84.76,84.78,32411.0,76.3845,76.4746,76.3215,76.3395,32411.0
2019-06-21 10:00:00,84.79,84.89,84.74,84.88,29081.0,76.3485,76.4386,76.3035,76.4296,29081.0
2019-06-21 10:05:00,84.89,84.92,84.82,84.83,25988.0,76.4386,76.4656,76.3755,76.3845,25988.0
2019-06-21 10:10:00,84.83,84.83,84.72,84.76,27060.0,76.3845,76.3845,76.2855,76.3215,27060.0
2019-06-21 10:15:00,84.77,84.79,84.66,84.69,27820.0,76.3305,76.3485,76.2315,76.2585,27820.0
2019-06-21 10:20:00,84.69,84.84,84.66,84.8,30662.0,76.2585,76.3935,76.2315,76.3575,30662.0
2019-06-21 10:25:00,84.81,84.83,84.75,84.77,19865.0,76.3665,76.3845,76.3125,76.3305,19865.0
2019-06-21 10:30:00,84.78,84.85,84.76,84.82,45366.0,76.3395,76.4025,76.3215,76.3755,45366.0
2019-06-21 10:35:00,84.81,84.81,84.71,84.74,85181.0,76.3665,76.3665,76.2765,76.3035,85181.0
2019-06-21 10:40:00,84.75,84.95,84.74,84.92,20760.0,76.3125,76.4926,76.3035,76.4656,20760.0
2019-06-21 10:45:00,84.94,84.94,84.86,84.91,72554.0,76.4836,76.4836,76.4115,76.4566,72554.0
2019-06-21 10:50:00,84.9,84.91,84.81,84.84,24790.0,76.4476,76.4566,76.3665,76.3935,24790.0
2019-06-21 10:55:00,84.84,84.85,84.73,84.74,20229.0,76.3935,76.4025,76.2945,76.3035,20229.0
2019-06-21 11:00:00,84.73,84.95,84.73,84.95,47717.0,76.2945,76.4926,76.2945,76.4926,47717.0
2019-06-21 11:05:00,84.95,85.2,84.94,85.11,37070.0,76.4926,76.7177,76.4836,76.6367,37070.0
2019-06-21 11:10:00,85.1,85.13,85.03,85.12,25847.0,76.6277,76.6547,76.5646,76.6457,25847.0
2019-06-21 11:15:00,85.13,85.21,85.09,85.2,18388.0,76.6547,76.7267,76.6186,76.7177,18388.0
2019-06-21 11:20:00,85.19,85.22,85.14,85.14,16384.0,76.7087,76.7357,76.6637,76.6637,16384.0
2019-06-21 11:25:00,85.11,85.11,85.03,85.06,16396.0,76.6367,76.6367,76.5646,76.5916,16396.0
2019-06-21 11:30:00,85.06,85.11,85.03,85.06,21655.0,76.5916,76.6367,76.5646,76.5916,21655.0
2019-06-21 11:35:00,85.06,85.08,84.86,84.86,31263.0,76.5916,76.6096,76.4115,76.4115,31263.0
2019-06-21 11:40:00,84.86,84.89,84.75,84.75,21444.0,76.4115,76.4386,76.3125,76.3125,21444.0
2019-06-21 11:45:00,84.76,84.81,84.68,84.68,22628.0,76.3215,76.3665,76.2495,76.2495,22628.0
2019-06-21 11:50:00,84.67,84.72,84.63,84.68,27437.0,76.2405,76.2855,76.2044,76.2495,27437.0
2019-06-21 11:55:00,84.68,84.71,84.65,84.67,32669.0,76.2495,76.2765,76.2225,76.2405,32669.0
2019-06-21 12:00:00,84.67,84.7,84.63,84.65,42068.0,76.2405,76.2675,76.2044,76.2225,42068.0
2019-06-21 12:05:00,84.65,84.66,84.56,84.56,16793.0,76.2225,76.2315,76.1414,76.1414,16793.0
2019-06-21 12:10:00,84.55,84.56,84.41,84.41,73775.0,76.1324,76.1414,76.0063,76.0063,73775.0
2019-06-21 12:15:00,84.41,84.56,84.4,84.48,18314.0,76.0063,76.1414,75.9973,76.0694,18314.0
2019-06-21 12:20:00,84.49,84.54,84.45,84.48,40937.0,76.0784,76.1234,76.0424,76.0694,40937.0
2019-06-21 12:25:00,84.48,84.58,84.48,84.57,15599.0,76.0694,76.1594,76.0694,76.1504,15599.0
2019-06-21 12:30:00,84.56,84.58,84.54,84.54,17167.0,76.1414,76.1594,76.1234,76.1234,17167.0
2019-06-21 12:35:00,84.54,84.61,84.53,84.55,76947.0,76.1234,76.1864,76.1144,76.1324,76947.0
2019-06-21 12:40:00,84.55,84.58,84.5,84.52,27771.0,76.1324,76.1594,76.0874,76.1054,27771.0
2019-06-21 12:45:00,84.52,84.61,84.51,84.61,19719.0,76.1054,76.1864,76.0964,76.1864,19719.0
2019-06-21 12:50:00,84.61,84.61,84.53,84.59,17515.0,76.1864,76.1864,76.1144,76.1684,17515.0
2019-06-21 12:55:00,84.58,84.63,84.55,84.6,28297.0,76.1594,76.2044,76.1324,76.1774,28297.0
2019-06-21 13:00:00,84.6,84.73,84.6,84.65,32575.0,76.1774,76.2945,76.1774,76.2225,32575.0
2019-06-21 13:05:00,84.65,84.68,84.63,84.66,9831.0,76.2225,76.2495,76.2044,76.2315,9831.0
2019-06-21 13:10:00,84.66,84.66,84.52,84.54,105824.0,76.2315,76.2315,76.1054,76.1234,105824.0
2019-06-21 13:15:00,84.54,84.54,84.48,84.49,22942.0,76.1234,76.1234,76.0694,76.0784,22942.0
2019-06-21 13:20:00,84.48,84.5,84.45,84.48,24599.0,76.0694,76.0874,76.0424,76.0694,24599.0
2019-06-21 13:25:00,84.48,84.56,84.45,84.55,16917.0,76.0694,76.1414,76.0424,76.1324,16917.0
2019-06-21 13:30:00,84.54,84.6,84.53,84.54,21863.0,76.1234,76.1774,76.1144,76.1234,21863.0
2019-06-21 13:35:00,84.54,84.59,84.53,84.58,13333.0,76.1234,76.1684,76.1144,76.1594,13333.0
2019-06-21 13:40:00,84.58,84.58,84.53,84.55,11725.0,76.1594,76.1594,76.1144,76.1324,11725.0
2019-06-21 13:45:00,84.54,84.59,84.53,84.59,9930.0,76.1234,76.1684,76.1144,76.1684,9930.0
2019-06-21 13:50:00,84.59,84.63,84.56,84.63,10243.0,76.1684,76.2044,76.1414,76.2044,10243.0
2019-06-21 13:55:00,84.63,84.64,84.59,84.61,19236.0,76.2044,76.2134,76.1684,76.1864,19236.0
2019-06-21 14:00:00,84.61,84.7,84.6,84.7,18891.0,76.1864,76.2675,76.1774,76.2675,18891.0
2019-06-21 14:05:00,84.69,84.69,84.66,84.68,16723.0,76.2585,76.2585,76.2315,76.2495,16723.0
2019-06-21 14:10:00,84.68,84.68,84.61,84.64,18548.0,76.2495,76.2495,76.1864,76.2134,18548.0
2019-06-21 14:15:00,84.64,84.71,84.64,84.71,16971.0,76.2134,76.2765,76.2134,76.2765,16971.0
2019-06-21 14:20:00,84.73,84.75,84.69,84.71,23682.0,76.2945,76.3125,76.2585,76.2765,23682.0
2019-06-21 14:25:00,84.7,84.81,84.69,84.81,26051.0,76.2675,76.3665,76.2585,76.3665,26051.0
2019-06-21 14:30:00,84.81,84.85,84.78,84.85,31169.0,76.3665,76.4025,76.3395,76.4025,31169.0
2019-06-21 14:35:00,84.83,84.91,84.83,84.9,25842.0,76.3845,76.4566,76.3845,76.4476,25842.0
2019-06-21 14:40:00,84.9,84.9,84.84,84.88,30846.0,76.4476,76.4476,76.3935,76.4296,30846.0
2019-06-21 14:45:00,84.88,84.94,84.88,84.93,24957.0,76.4296,76.4836,76.4296,76.4746,24957.0
2019-06-21 14:50:00,84.92,84.97,84.9,84.9,29932.0,76.4656,76.5106,76.4476,76.4476,29932.0
2019-06-21 14:55:00,84.9,84.95,84.9,84.93,20909.0,76.4476,76.4926,76.4476,76.4746,20909.0
2019-06-21 15:00:00,84.93,84.97,84.9,84.91,25443.0,76.4746,76.5106,76.4476,76.4566,25443.0
2019-06-21 15:05:00,84.91,85.05,84.89,85.05,40067.0,76.4566,76.5826,76.4386,76.5826,40067.0
2019-06-21 15:10:00,85.06,85.07,84.99,85.0,28849.0,76.5916,76.6006,76.5286,76.5376,28849.0
2019-06-21 15:15:00,85.0,85.02,84.95,84.98,35528.0,76.5376,76.5556,76.4926,76.5196,35528.0
2019-06-21 15:20:00,84.98,85.01,84.93,84.94,34016.0,76.5196,76.5466,76.4746,76.4836,34016.0
2019-06-21 15:25:00,84.94,84.98,84.93,84.94,48850.0,76.4836,76.5196,76.4746,76.4836,48850.0
2019-06-21 15:30:00,84.95,84.96,84.84,84.95,64983.0,76.4926,76.5016,76.3935,76.4926,64983.0
2019-06-21 15:35:00,84.94,85.06,84.94,85.02,111824.0,76.4836,76.5916,76.4836,76.5556,111824.0
2019-06-21 15:40:00,85.02,85.22,85.02,85.2,79530.0,76.5556,76.7357,76.5556,76.7177,79530.0
2019-06-21 15:45:00,85.2,85.21,85.06,85.16,91587.0,76.7177,76.7267,76.5916,76.6817,91587.0
2019-06-21 15:50:00,85.16,85.24,85.11,85.23,127562.0,76.6817,76.7537,76.6367,76.7447,127562.0
2019-06-21 15:55:00,85.23,85.24,84.93,85.03,474863.0,76.7447,76.7537,76.4746,76.5646,474863.0
2019-06-24 09:30:00,84.78,85.25,84.78,84.79,98782.0,76.3395,76.7627,76.3395,76.3485,98782.0
2019-06-24 09:35:00,84.85,84.87,84.72,84.81,31936.0,76.4025,76.4206,76.2855,76.3665,31936.0
2019-06-24 09:40:00,84.81,84.98,84.69,84.95,51178.0,76.3665,76.5196,76.2585,76.4926,51178.0
2019-06-24 09:45:00,84.93,85.0,84.85,84.89,40879.0,76.4746,76.5376,76.4025,76.4386,40879.0
2019-06-24 09:50:00,84.89,85.01,84.79,84.82,67786.0,76.4386,76.5466,76.3485,76.3755,67786.0
2019-06-24 09:55:00,84.82,84.96,84.76,84.93,70231.0,76.3755,76.5016,76.3215,76.4746,70231.0
2019-06-24 10:00:00,84.92,85.13,84.84,85.1,53002.0,76.4656,76.6547,76.3935,76.6277,53002.0
2019-06-24 10:05:00,85.11,85.22,85.1,85.21,26755.0,76.6367,76.7357,76.6277,76.7267,26755.0
2019-06-24 10:10:00,85.22,85.33,85.15,85.25,59928.0,76.7357,76.8348,76.6727,76.7627,59928.0
2019-06-24 10:15:00,85.26,85.28,85.07,85.1,52215.0,76.7717,76.7897,76.6006,76.6277,52215.0
2019-06-24 10:20:00,85.09,85.21,85.07,85.2,28259.0,76.6186,76.7267,76.6006,76.7177,28259.0
2019-06-24 10:25:00,85.2,85.32,85.2,85.28,19988.0,76.7177,76.8257,76.7177,76.7897,19988.0
2019-06-24 10:30:00,85.28,85.29,85.02,85.05,39296.0,76.7897,76.7987,76.5556,76.5826,39296.0
2019-06-24 10:35:00,85.06,85.07,84.9,84.99,41131.0,76.5916,76.6006,76.4476,76.5286,41131.0
2019-06-24 10:40:00,85.0,85.12,85.0,85.12,17882.0,76.5376,76.6457,76.5376,76.6457,17882.0
2019-06-24 10:45:00,85.12,85.18,85.09,85.12,16961.0,76.6457,76.6997,76.6186,76.6457,16961.0
2019-06-24 10:50:00,85.12,85.14,85.02,85.08,19134.0,76.6457,76.6637,76.5556,76.6096,19134.0
2019-06-24 10:55:00,85.08,85.09,85.0,85.01,26685.0,76.6096,76.6186,76.5376,76.5466,26685.0
2019-06-24 11:00:00,85.02,85.12,85.02,85.08,22526.0,76.5556,76.6457,76.5556,76.6096,22526.0
2019-06-24 11:05:00,85.09,85.1,85.06,85.08,15615.0,76.6186,76.6277,76.5916,76.6096,15615.0
2019-06-24 11:10:00,85.09,85.12,85.01,85.09,23326.0,76.6186,76.6457,76.5466,76.6186,23326.0
2019-06-24 11:15:00,85.07,85.11,85.01,85.01,33753.0,76.6006,76.6367,76.5466,76.5466,33753.0
2019-06-24 11:20:00,85.02,85.02,84.93,84.95,27023.0,76.5556,76.5556,76.4746,76.4926,27023.0
2019-06-24 11:25:00,84.96,85.0,84.94,84.99,39747.0,76.5016,76.5376,76.4836,76.5286,39747.0
2019-06-24 11:30:00,84.99,85.12,84.96,85.11,21360.0,76.5286,76.6457,76.5016,76.6367,21360.0
2019-06-24 11:35:00,85.09,85.12,85.05,85.09,20432.0,76.6186,76.6457,76.5826,76.6186,20432.0
2019-06-24 11:40:00,85.1,85.14,85.05,85.05,19856.0,76.6277,76.6637,76.5826,76.5826,19856.0
2019-06-24 11:45:00,85.05,85.05,84.96,84.97,20941.0,76.5826,76.5826,76.5016,76.5106,20941.0
2019-06-24 11:50:00,84.98,85.1,84.98,85.08,24678.0,76.5196,76.6277,76.5196,76.6096,24678.0
2019-06-24 11:55:00,85.08,85.09,84.91,84.91,15528.0,76.6096,76.6186,76.4566,76.4566,15528.0
2019-06-24 12:00:00,84.91,84.94,84.88,84.89,25038.0,76.4566,76.4836,76.4296,76.4386,25038.0
2019-06-24 12:05:00,84.88,84.92,84.85,84.88,38591.0,76.4296,76.4656,76.4025,76.4296,38591.0
2019-06-24 12:10:00,84.89,84.97,84.88,84.95,40447.0,76.4386,76.5106,76.4296,76.4926,40447.0
2019-06-24 12:15:00,84.95,84.97,84.91,84.92,16776.0,76.4926,76.5106,76.4566,76.4656,16776.0
2019-06-24 12:20:00,84.93,85.02,84.92,84.98,30540.0,76.4746,76.5556,76.4656,76.5196,30540.0
2019-06-24 12:25:00,84.98,85.02,84.96,84.99,17427.0,76.5196,76.5556,76.5016,76.5286,17427.0
2019-06-24 12:30:00,84.99,85.02,84.98,85.0,8205.0,76.5286,76.5556,76.5196,76.5376,8205.0
2019-06-24 12:35:00,85.01,85.03,84.98,85.01,74020.0,76.5466,76.5646,76.5196,76.5466,74020.0
2019-06-24 12:40:00,85.01,85.03,84.97,84.99,57390.0,76.5466,76.5646,76.5106,76.5286,57390.0
2019-06-24 12:45:00,84.99,85.02,84.96,84.98,15899.0,76.5286,76.5556,76.5016,76.5196,15899.0
2019-06-24 12:50:00,84.99,85.04,84.98,85.02,15827.0,76.5286,76.5736,76.5196,76.5556,15827.0
2019-06-24 12:55:00,85.03,85.04,85.0,85.04,11203.0,76.5646,76.5736,76.5376,76.5736,11203.0
2019-06-24 13:00:00,85.05,85.06,85.02,85.02,11017.0,76.5826,76.5916,76.5556,76.5556,11017.0
2019-06-24 13:05:00,85.02,85.04,84.97,85.0,42017.0,76.5556,76.5736,76.5106,76.5376,42017.0
2019-06-24 13:10:00,85.01,85.03,84.94,84.98,128886.0,76.5466,76.5646,76.4836,76.5196,128886.0
2019-06-24 13:15:00,84.97,85.05,84.96,85.04,27210.0,76.5106,76.5826,76.5016,76.5736,27210.0
2019-06-24 13:20:00,85.03,85.04,84.97,84.99,13539.0,76.5646,76.5736,76.5106,76.5286,13539.0
2019-06-24 13:25:00,84.99,85.05,84.97,85.02,22792.0,76.5286,76.5826,76.5106,76.5556,22792.0
2019-06-24 13:30:00,85.02,85.05,85.01,85.04,10087.0,76.5556,76.5826,76.5466,76.5736,10087.0
2019-06-24 13:35:00,85.04,85.05,85.0,85.02,27460.0,76.5736,76.5826,76.5376,76.5556,27460.0
2019-06-24 13:40:00,85.03,85.03,84.95,84.98,24398.0,76.5646,76.5646,76.4926,76.5196,24398.0
2019-06-24 13:45:00,84.97,85.0,84.97,85.0,20991.0,76.5106,76.5376,76.5106,76.5376,20991.0
2019-06-24 13:50:00,85.01,85.02,84.97,84.98,16693.0,76.5466,76.5556,76.5106,76.5196,16693.0
2019-06-24 13:55:00,84.99,85.05,84.99,85.0,22469.0,76.5286,76.5826,76.5286,76.5376,22469.0
2019-06-24 14:00:00,85.0,85.05,84.99,85.01,18805.0,76.5376,76.5826,76.5286,76.5466,18805.0
2019-06-24 14:05:00,85.02,85.03,84.97,84.98,18683.0,76.5556,76.5646,76.5106,76.5196,18683.0
2019-06-24 14:10:00,84.98,85.03,84.95,84.95,24363.0,76.5196,76.5646,76.4926,76.4926,24363.0
2019-06-24 14:15:00,84.96,85.0,84.93,84.93,263149.0,76.5016,76.5376,76.4746,76.4746,263149.0
2019-06-24 14:20:00,84.93,84.96,84.91,84.96,32758.0,76.4746,76.5016,76.4566,76.5016,32758.0
2019-06-24 14:25:00,84.95,84.95,84.86,84.89,31546.0,76.4926,76.4926,76.4115,76.4386,31546.0
2019-06-24 14:30:00,84.89,84.95,84.88,84.93,17859.0,76.4386,76.4926,76.4296,76.4746,17859.0
2019-06-24 14:35:00,84.92,84.94,84.89,84.92,22746.0,76.4656,76.4836,76.4386,76.4656,22746.0
2019-06-24 14:40:00,84.91,84.93,84.87,84.89,23905.0,76.4566,76.4746,76.4206,76.4386,23905.0
2019-06-24 14:45:00,84.89,84.95,84.87,84.94,36451.0,76.4386,76.4926,76.4206,76.4836,36451.0
2019-06-24 14:50:00,84.94,84.97,84.82,84.85,61429.0,76.4836,76.5106,76.3755,76.4025,61429.0
2019-06-24 14:55:00,84.84,84.88,84.8,84.84,65866.0,76.3935,76.4296,76.3575,76.3935,65866.0
2019-06-24 15:00:00,84.84,84.85,84.7,84.75,106109.0,76.3935,76.4025,76.2675,76.3125,106109.0
2019-06-24 15:05:00,84.75,84.81,84.7,84.72,68468.0,76.3125,76.3665,76.2675,76.2855,68468.0
2019-06-24 15:10:00,84.72,84.8,84.67,84.8,78009.0,76.2855,76.3575,76.2405,76.3575,78009.0
2019-06-24 15:15:00,84.8,84.82,84.74,84.76,38913.0,76.3575,76.3755,76.3035,76.3215,38913.0
2019-06-24 15:20:00,84.77,84.85,84.76,84.81,84033.0,76.3305,76.4025,76.3215,76.3665,84033.0
2019-06-24 15:25:00,84.81,84.82,84.69,84.73,49065.0,76.3665,76.3755,76.2585,76.2945,49065.0
2019-06-24 15:30:00,84.74,84.77,84.64,84.65,72919.0,76.3035,76.3305,76.2134,76.2225,72919.0
2019-06-24 15:35:00,84.65,84.73,84.64,84.72,48751.0,76.2225,76.2945,76.2134,76.2855,48751.0
2019-06-24 15:40:00,84.72,84.76,84.68,84.74,57113.0,76.2855,76.3215,76.2495,76.3035,57113.0
2019-06-24 15:45:00,84.74,84.85,84.74,84.79,54177.0,76.3035,76.4025,76.3035,76.3485,54177.0
2019-06-24 15:50:00,84.78,84.85,84.76,84.79,124775.0,76.3395,76.4025,76.3215,76.3485,124775.0
2019-06-24 15:55:00,84.78,84.8,84.64,84.72,237838.0,76.3395,76.3575,76.2134,76.2855,237838.0
2019-06-25 09:30:00,84.94,85.21,84.85,84.85,154114.0,76.4836,76.7267,76.4025,76.4025,154114.0
2019-06-25 09:35:00,84.8,85.0,84.61,84.69,105668.0,76.3575,76.5376,76.1864,76.2585,105668.0
2019-06-25 09:40:00,84.68,84.84,84.68,84.72,46969.0,76.2495,76.3935,76.2495,76.2855,46969.0
2019-06-25 09:45:00,84.71,85.03,84.71,84.98,65745.0,76.2765,76.5646,76.2765,76.5196,65745.0
2019-06-25 09:50:00,84.97,85.31,84.97,85.3,101715.0,76.5106,76.8167,76.5106,76.8077,101715.0
2019-06-25 09:55:00,85.3,85.45,85.19,85.19,46182.0,76.8077,76.9428,76.7087,76.7087,46182.0
2019-06-25 10:00:00,85.22,85.35,85.18,85.19,27878.0,76.7357,76.8528,76.6997,76.7087,27878.0
2019-06-25 10:05:00,85.2,85.24,85.12,85.16,38545.0,76.7177,76.7537,76.6457,76.6817,38545.0
2019-06-25 10:10:00,85.16,85.17,85.05,85.13,35108.0,76.6817,76.6907,76.5826,76.6547,35108.0
2019-06-25 10:15:00,85.13,85.18,85.03,85.06,67124.0,76.6547,76.6997,76.5646,76.5916,67124.0
2019-06-25 10:20:00,85.04,85.14,85.03,85.11,65164.0,76.5736,76.6637,76.5646,76.6367,65164.0
2019-06-25 10:25:00,85.11,85.16,85.1,85.14,19091.0,76.6367,76.6817,76.6277,76.6637,19091.0
2019-06-25 10:30:00,85.12,85.16,85.03,85.04,25891.0,76.6457,76.6817,76.5646,76.5736,25891.0
2019-06-25 10:35:00,85.05,85.08,84.82,84.89,31113.0,76.5826,76.6096,76.3755,76.4386,31113.0
2019-06-25 10:40:00,84.9,85.06,84.9,85.04,23148.0,76.4476,76.5916,76.4476,76.5736,23148.0
2019-06-25 10:45:00,85.04,85.08,84.94,84.94,14699.0,76.5736,76.6096,76.4836,76.4836,14699.0
2019-06-25 10:50:00,84.95,85.02,84.92,84.94,24030.0,76.4926,76.5556,76.4656,76.4836,24030.0
2019-06-25 10:55:00,84.94,84.99,84.9,84.98,18620.0,76.4836,76.5286,76.4476,76.5196,18620.0
2019-06-25 11:00:00,84.99,85.0,84.89,84.92,16993.0,76.5286,76.5376,76.4386,76.4656,16993.0
2019-06-25 11:05:00,84.92,84.99,84.9,84.97,16334.0,76.4656,76.5286,76.4476,76.5106,16334.0
2019-06-25 11:10:00,84.98,85.06,84.98,85.06,9133.0,76.5196,76.5916,76.5196,76.5916,9133.0
2019-06-25 11:15:00,85.06,85.08,85.02,85.06,18761.0,76.5916,76.6096,76.5556,76.5916,18761.0
2019-06-25 11:20:00,85.06,85.12,85.02,85.08,37440.0,76.5916,76.6457,76.5556,76.6096,37440.0
2019-06-25 11:25:00,85.07,85.1,85.03,85.06,25773.0,76.6006,76.6277,76.5646,76.5916,25773.0
2019-06-25 11:30:00,85.06,85.1,85.01,85.02,19407.0,76.5916,76.6277,76.5466,76.5556,19407.0
2019-06-25 11:35:00,85.02,85.03,84.96,84.97,73647.0,76.5556,76.5646,76.5016,76.5106,73647.0
2019-06-25 11:40:00,84.97,85.0,84.9,84.95,46387.0,76.5106,76.5376,76.4476,76.4926,46387.0
2019-06-25 11:45:00,84.95,84.96,84.85,84.91,24955.0,76.4926,76.5016,76.4025,76.4566,24955.0
2019-06-25 11:50:00,84.9,84.91,84.87,84.9,14972.0,76.4476,76.4566,76.4206,76.4476,14972.0
2019-06-25 11:55:00,84.9,84.94,84.88,84.9,16200.0,76.4476,76.4836,76.4296,76.4476,16200.0
2019-06-25 12:00:00,84.9,84.9,84.85,84.9,10214.0,76.4476,76.4476,76.4025,76.4476,10214.0
2019-06-25 12:05:00,84.9,85.0,84.89,84.94,16820.0,76.4476,76.5376,76.4386,76.4836,16820.0
2019-06-25 12:10:00,84.93,84.94,84.88,84.89,22121.0,76.4746,76.4836,76.4296,76.4386,22121.0
2019-06-25 12:15:00,84.87,84.88,84.81,84.83,12388.0,76.4206,76.4296,76.3665,76.3845,12388.0
2019-06-25 12:20:00,84.83,84.83,84.77,84.82,15279.0,76.3845,76.3845,76.3305,76.3755,15279.0
2019-06-25 12:25:00,84.81,84.84,84.75,84.8,15977.0,76.3665,76.3935,76.3125,76.3575,15977.0
2019-06-25 12:30:00,84.81,84.84,84.72,84.73,20032.0,76.3665,76.3935,76.2855,76.2945,20032.0
2019-06-25 12:35:00,84.73,84.74,84.57,84.58,36051.0,76.2945,76.3035,76.1504,76.1594,36051.0
2019-06-25 12:40:00,84.57,84.63,84.56,84.58,25197.0,76.1504,76.2044,76.1414,76.1594,25197.0
2019-06-25 12:45:00,84.56,84.67,84.52,84.67,36709.0,76.1414,76.2405,76.1054,76.2405,36709.0
2019-06-25 12:50:00,84.67,84.74,84.65,84.71,15287.0,76.2405,76.3035,76.2225,76.2765,15287.0
2019-06-25 12:55:00,84.7,84.75,84.66,84.67,22715.0,76.2675,76.3125,76.2315,76.2405,22715.0
2019-06-25 13:00:00,84.67,84.68,84.49,84.62,36508.0,76.2405,76.2495,76.0784,76.1954,36508.0
2019-06-25 13:05:00,84.58,84.64,84.53,84.64,28135.0,76.1594,76.2134,76.1144,76.2134,28135.0
2019-06-25 13:10:00,84.63,84.65,84.6,84.62,10214.0,76.2044,76.2225,76.1774,76.1954,10214.0
2019-06-25 13:15:00,84.63,84.68,84.6,84.65,12146.0,76.2044,76.2495,76.1774,76.2225,12146.0
2019-06-25 13:20:00,84.65,84.67,84.61,84.63,11048.0,76.2225,76.2405,76.1864,76.2044,11048.0
2019-06-25 13:25:00,84.63,84.71,84.62,84.7,8929.0,76.2044,76.2765,76.1954,76.2675,8929.0
2019-06-25 13:30:00,84.69,84.78,84.68,84.76,19803.0,76.2585,76.3395,76.2495,76.3215,19803.0
2019-06-25 13:35:00,84.77,84.82,84.69,84.7,20582.0,76.3305,76.3755,76.2585,76.2675,20582.0
2019-06-25 13:40:00,84.71,84.76,84.69,84.74,11914.0,76.2765,76.3215,76.2585,76.3035,11914.0
2019-06-25 13:45:00,84.73,84.77,84.69,84.72,28968.0,76.2945,76.3305,76.2585,76.2855,28968.0
2019-06-25 13:50:00,84.72,84.73,84.59,84.64,18227.0,76.2855,76.2945,76.1684,76.2134,18227.0
2019-06-25 13:55:00,84.65,84.65,84.59,84.61,14038.0,76.2225,76.2225,76.1684,76.1864,14038.0
2019-06-25 14:00:00,84.61,84.61,84.52,84.53,18794.0,76.1864,76.1864,76.1054,76.1144,18794.0
2019-06-25 14:05:00,84.53,84.56,84.51,84.56,10835.0,76.1144,76.1414,76.0964,76.1414,10835.0
2019-06-25 14:10:00,84.55,84.61,84.54,84.6,21908.0,76.1324,76.1864,76.1234,76.1774,21908.0
2019-06-25 14:15:00,84.6,84.64,84.58,84.6,13326.0,76.1774,76.2134,76.1594,76.1774,13326.0
2019-06-25 14:20:00,84.59,84.59,84.51,84.51,26293.0,76.1684,76.1684,76.0964,76.0964,26293.0
2019-06-25 14:25:00,84.51,84.52,84.45,84.48,16519.0,76.0964,76.1054,76.0424,76.0694,16519.0
2019-06-25 14:30:00,84.47,84.49,84.39,84.42,22624.0,76.0604,76.0784,75.9883,76.0154,22624.0
2019-06-25 14:35:00,84.41,84.44,84.28,84.33,38856.0,76.0063,76.0334,75.8893,75.9343,38856.0
2019-06-25 14:40:00,84.34,84.4,84.29,84.29,37663.0,75.9433,75.9973,75.8983,75.8983,37663.0
2019-06-25 14:45:00,84.3,84.38,84.28,84.35,20860.0,75.9073,75.9793,75.8893,75.9523,20860.0
2019-06-25 14:50:00,84.36,84.38,84.32,84.37,15515.0,75.9613,75.9793,75.9253,75.9703,15515.0
2019-06-25 14:55:00,84.38,84.46,84.36,84.42,27799.0,75.9793,76.0514,75.9613,76.0154,27799.0
2019-06-25 15:00:00,84.43,84.45,84.41,84.42,19970.0,76.0244,76.0424,76.0063,76.0154,19970.0
2019-06-25 15:05:00,84.42,84.54,84.41,84.48,25784.0,76.0154,76.1234,76.0063,76.0694,25784.0
2019-06-25 15:10:00,84.5,84.51,84.41,84.43,41122.0,76.0874,76.0964,76.0063,76.0244,41122.0
2019-06-25 15:15:00,84.42,84.53,84.41,84.51,27115.0,76.0154,76.1144,76.0063,76.0964,27115.0
2019-06-25 15:20:00,84.51,84.57,84.51,84.54,33804.0,76.0964,76.1504,76.0964,76.1234,33804.0
2019-06-25 15:25:00,84.53,84.56,84.48,84.54,34695.0,76.1144,76.1414,76.0694,76.1234,34695.0
2019-06-25 15:30:00,84.54,84.56,84.49,84.5,23267.0,76.1234,76.1414,76.0784,76.0874,23267.0
2019-06-25 15:35:00,84.49,84.53,84.43,84.48,43109.0,76.0784,76.1144,76.0244,76.0694,43109.0
2019-06-25 15:40:00,84.48,84.5,84.41,84.41,37114.0,76.0694,76.0874,76.0063,76.0063,37114.0
2019-06-25 15:45:00,84.41,84.46,84.34,84.37,71051.0,76.0063,76.0514,75.9433,75.9703,71051.0
2019-06-25 15:50:00,84.37,84.37,84.27,84.34,120925.0,75.9703,75.9703,75.8803,75.9433,120925.0
2019-06-25 15:55:00,84.34,84.42,84.24,84.27,300782.0,75.9433,76.0154,75.8533,75.8803,300782.0
2019-06-26 09:30:00,84.05,84.37,83.82,83.88,187950.0,75.6822,75.9703,75.4751,75.5291,187950.0
2019-06-26 09:35:00,83.88,84.08,83.86,83.95,45819.0,75.5291,75.7092,75.5111,75.5921,45819.0
2019-06-26 09:40:00,83.94,83.95,83.58,83.66,48814.0,75.5831,75.5921,75.259,75.331,48814.0
2019-06-26 09:45:00,83.64,83.65,83.35,83.43,49031.0,75.313,75.322,75.0519,75.1239,49031.0
2019-06-26 09:50:00,83.42,83.42,83.09,83.19,75183.0,75.1149,75.1149,74.8178,74.9078,75183.0
2019-06-26 09:55:00,83.19,83.24,82.92,82.97,72814.0,74.9078,74.9528,74.6647,74.7097,72814.0
2019-06-26 10:00:00,82.96,83.19,82.93,83.09,78430.0,74.7007,74.9078,74.6737,74.8178,78430.0
2019-06-26 10:05:00,83.08,83.11,82.83,83.0,35328.0,74.8088,74.8358,74.5836,74.7367,35328.0
2019-06-26 10:10:00,83.0,83.06,82.88,82.96,62112.0,74.7367,74.7907,74.6287,74.7007,62112.0
2019-06-26 10:15:00,82.95,82.98,82.77,82.78,46448.0,74.6917,74.7187,74.5296,74.5386,46448.0
2019-06-26 10:20:00,82.79,82.94,82.79,82.79,49088.0,74.5476,74.6827,74.5476,74.5476,49088.0
2019-06-26 10:25:00,82.8,82.87,82.78,82.81,55365.0,74.5566,74.6197,74.5386,74.5656,55365.0
2019-06-26 10:30:00,82.82,82.87,82.76,82.87,37060.0,74.5746,74.6197,74.5206,74.6197,37060.0
2019-06-26 10:35:00,82.87,83.01,82.87,82.99,45269.0,74.6197,74.7457,74.6197,74.7277,45269.0
2019-06-26 10:40:00,83.01,83.04,82.95,83.04,28319.0,74.7457,74.7727,74.6917,74.7727,28319.0
2019-06-26 10:45:00,83.03,83.21,83.02,83.2,38450.0,74.7637,74.9258,74.7547,74.9168,38450.0
2019-06-26 10:50:00,83.2,83.21,83.11,83.13,29516.0,74.9168,74.9258,74.8358,74.8538,29516.0
2019-06-26 10:55:00,83.13,83.2,83.11,83.12,33117.0,74.8538,74.9168,74.8358,74.8448,33117.0
2019-06-26 11:00:00,83.11,83.21,83.1,83.17,27088.0,74.8358,74.9258,74.8268,74.8898,27088.0
2019-06-26 11:05:00,83.16,83.16,83.09,83.1,22226.0,74.8808,74.8808,74.8178,74.8268,22226.0
2019-06-26 11:10:00,83.09,83.17,83.02,83.03,54254.0,74.8178,74.8898,74.7547,74.7637,54254.0
2019-06-26 11:15:00,83.03,83.04,82.94,82.94,46885.0,74.7637,74.7727,74.6827,74.6827,46885.0
2019-06-26 11:20:00,82.94,83.16,82.93,83.14,53037.0,74.6827,74.8808,74.6737,74.8628,53037.0
2019-06-26 11:25:00,83.15,83.15,83.03,83.06,26460.0,74.8718,74.8718,74.7637,74.7907,26460.0
2019-06-26 11:30:00,83.07,83.07,82.91,82.99,36378.0,74.7998,74.7998,74.6557,74.7277,36378.0
2019-06-26 11:35:00,82.99,83.02,82.86,82.86,32345.0,74.7277,74.7547,74.6107,74.6107,32345.0
2019-06-26 11:40:00,82.85,82.85,82.75,82.78,59132.0,74.6017,74.6017,74.5116,74.5386,59132.0
2019-06-26 11:45:00,82.77,82.79,82.7,82.74,41501.0,74.5296,74.5476,74.4666,74.5026,41501.0
2019-06-26 11:50:00,82.75,82.76,82.7,82.73,50217.0,74.5116,74.5206,74.4666,74.4936,50217.0
2019-06-26 11:55:00,82.73,82.75,82.69,82.75,35915.0,74.4936,74.5116,74.4576,74.5116,35915.0
2019-06-26 12:00:00,82.75,82.77,82.63,82.67,37237.0,74.5116,74.5296,74.4036,74.4396,37237.0
2019-06-26 12:05:00,82.67,82.78,82.63,82.75,45110.0,74.4396,74.5386,74.4036,74.5116,45110.0
2019-06-26 12:10:00,82.76,82.88,82.75,82.83,29472.0,74.5206,74.6287,74.5116,74.5836,29472.0
2019-06-26 12:15:00,82.83,82.83,82.7,82.73,29053.0,74.5836,74.5836,74.4666,74.4936,29053.0
2019-06-26 12:20:00,82.73,82.77,82.66,82.77,22954.0,74.4936,74.5296,74.4306,74.5296,22954.0
2019-06-26 12:25:00,82.78,82.84,82.75,82.8,18529.0,74.5386,74.5927,74.5116,74.5566,18529.0
2019-06-26 12:30:00,82.8,82.86,82.78,82.84,16129.0,74.5566,74.6107,74.5386,74.5927,16129.0
2019-06-26 12:35:00,82.84,82.94,82.84,82.93,12296.0,74.5927,74.6827,74.5927,74.6737,12296.0
2019-06-26 12:40:00,82.93,82.94,82.86,82.92,37487.0,74.6737,74.6827,74.6107,74.6647,37487.0
2019-06-26 12:45:00,82.92,82.92,82.82,82.82,17264.0,74.6647,74.6647,74.5746,74.5746,17264.0
2019-06-26 12:50:00,82.84,82.85,82.78,82.85,41903.0,74.5927,74.6017,74.5386,74.6017,41903.0
2019-06-26 12:55:00,82.84,82.86,82.82,82.84,24566.0,74.5927,74.6107,74.5746,74.5927,24566.0
2019-06-26 13:00:00,82.84,82.87,82.79,82.8,20297.0,74.5927,74.6197,74.5476,74.5566,20297.0
2019-06-26 13:05:00,82.8,82.81,82.75,82.75,21313.0,74.5566,74.5656,74.5116,74.5116,21313.0
2019-06-26 13:10:00,82.76,82.82,82.71,82.82,20195.0,74.5206,74.5746,74.4756,74.5746,20195.0
2019-06-26 13:15:00,82.82,82.83,82.77,82.78,18485.0,74.5746,74.5836,74.5296,74.5386,18485.0
2019-06-26 13:20:00,82.78,82.8,82.75,82.75,24916.0,74.5386,74.5566,74.5116,74.5116,24916.0
2019-06-26 13:25:00,82.75,82.78,82.72,82.73,26822.0,74.5116,74.5386,74.4846,74.4936,26822.0
2019-06-26 13:30:00,82.73,82.82,82.72,82.81,25007.0,74.4936,74.5746,74.4846,74.5656,25007.0
2019-06-26 13:35:00,82.81,82.93,82.78,82.89,24413.0,74.5656,74.6737,74.5386,74.6377,24413.0
2019-06-26 13:40:00,82.9,82.93,82.87,82.91,17546.0,74.6467,74.6737,74.6197,74.6557,17546.0
2019-06-26 13:45:00,82.91,82.96,82.9,82.95,28506.0,74.6557,74.7007,74.6467,74.6917,28506.0
2019-06-26 13:50:00,82.95,82.95,82.87,82.9,20670.0,74.6917,74.6917,74.6197,74.6467,20670.0
2019-06-26 13:55:00,82.9,83.01,82.9,82.99,13356.0,74.6467,74.7457,74.6467,74.7277,13356.0
2019-06-26 14:00:00,82.98,83.0,82.93,82.98,19223.0,74.7187,74.7367,74.6737,74.7187,19223.0
2019-06-26 14:05:00,82.98,83.06,82.97,83.03,18339.0,74.7187,74.7907,74.7097,74.7637,18339.0
2019-06-26 14:10:00,83.03,83.07,82.99,83.02,20735.0,74.7637,74.7998,74.7277,74.7547,20735.0
2019-06-26 14:15:00,83.01,83.09,83.0,83.09,48685.0,74.7457,74.8178,74.7367,74.8178,48685.0
2019-06-26 14:20:00,83.08,83.16,83.07,83.07,31275.0,74.8088,74.8808,74.7998,74.7998,31275.0
2019-06-26 14:25:00,83.08,83.2,83.04,83.2,27365.0,74.8088,74.9168,74.7727,74.9168,27365.0
2019-06-26 14:30:00,83.2,83.22,83.12,83.17,32234.0,74.9168,74.9348,74.8448,74.8898,32234.0
2019-06-26 14:35:00,83.17,83.18,83.12,83.16,25786.0,74.8898,74.8988,74.8448,74.8808,25786.0
2019-06-26 14:40:00,83.17,83.18,83.05,83.06,30135.0,74.8898,74.8988,74.7817,74.7907,30135.0
2019-06-26 14:45:00,83.05,83.07,82.94,83.0,174270.0,74.7817,74.7998,74.6827,74.7367,174270.0
2019-06-26 14:50:00,82.99,83.03,82.88,82.91,31519.0,74.7277,74.7637,74.6287,74.6557,31519.0
2019-06-26 14:55:00,82.91,83.09,82.89,83.04,24035.0,74.6557,74.8178,74.6377,74.7727,24035.0
2019-06-26 15:00:00,83.04,83.1,83.0,83.03,55288.0,74.7727,74.8268,74.7367,74.7637,55288.0
2019-06-26 15:05:00,83.02,83.04,82.93,83.0,23774.0,74.7547,74.7727,74.6737,74.7367,23774.0
2019-06-26 15:10:00,83.0,83.01,82.92,82.93,29852.0,74.7367,74.7457,74.6647,74.6737,29852.0
2019-06-26 15:15:00,82.93,83.0,82.91,82.93,25666.0,74.6737,74.7367,74.6557,74.6737,25666.0
2019-06-26 15:20:00,82.92,82.99,82.91,82.98,27319.0,74.6647,74.7277,74.6557,74.7187,27319.0
2019-06-26 15:25:00,82.98,83.04,82.92,82.93,32331.0,74.7187,74.7727,74.6647,74.6737,32331.0
2019-06-26 15:30:00,82.92,82.99,82.91,82.93,37571.0,74.6647,74.7277,74.6557,74.6737,37571.0
2019-06-26 15:35:00,82.93,83.16,82.93,83.14,55203.0,74.6737,74.8808,74.6737,74.8628,55203.0
2019-06-26 15:40:00,83.15,83.19,83.09,83.09,51572.0,74.8718,74.9078,74.8178,74.8178,51572.0
2019-06-26 15:45:00,83.09,83.11,83.01,83.04,94016.0,74.8178,74.8358,74.7457,74.7727,94016.0
2019-06-26 15:50:00,83.04,83.16,83.04,83.11,144619.0,74.7727,74.8808,74.7727,74.8358,144619.0
2019-06-26 15:55:00,83.11,83.14,82.93,82.94,311230.0,74.8358,74.8628,74.6737,74.6827,311230.0
2019-06-27 09:30:00,83.28,83.55,83.07,83.45,84411.0,74.9888,75.232,74.7998,75.1419,84411.0
2019-06-27 09:35:00,83.41,83.5,83.21,83.22,26967.0,75.1059,75.1869,74.9258,74.9348,26967.0
2019-06-27 09:40:00,83.23,83.4,83.11,83.4,78957.0,74.9438,75.0969,74.8358,75.0969,78957.0
2019-06-27 09:45:00,83.37,83.41,83.11,83.27,48785.0,75.0699,75.1059,74.8358,74.9798,48785.0
2019-06-27 09:50:00,83.26,83.38,83.2,83.36,36192.0,74.9708,75.0789,74.9168,75.0609,36192.0
2019-06-27 09:55:00,83.37,83.48,83.37,83.43,19023.0,75.0699,75.1689,75.0699,75.1239,19023.0
2019-06-27 10:00:00,83.44,83.49,83.34,83.45,26429.0,75.1329,75.1779,75.0429,75.1419,26429.0
2019-06-27 10:05:00,83.46,83.52,83.32,83.37,19820.0,75.1509,75.205,75.0249,75.0699,19820.0
2019-06-27 10:10:00,83.36,83.38,83.26,83.26,16160.0,75.0609,75.0789,74.9708,74.9708,16160.0
2019-06-27 10:15:00,83.27,83.3,83.22,83.28,16191.0,74.9798,75.0069,74.9348,74.9888,16191.0
2019-06-27 10:20:00,83.28,83.39,83.25,83.35,13267.0,74.9888,75.0879,74.9618,75.0519,13267.0
2019-06-27 10:25:00,83.35,83.35,83.27,83.35,12957.0,75.0519,75.0519,74.9798,75.0519,12957.0
2019-06-27 10:30:00,83.35,83.5,83.35,83.4,19385.0,75.0519,75.1869,75.0519,75.0969,19385.0
2019-06-27 10:35:00,83.38,83.48,83.36,83.42,38316.0,75.0789,75.1689,75.0609,75.1149,38316.0
2019-06-27 10:40:00,83.41,83.42,83.24,83.29,23649.0,75.1059,75.1149,74.9528,74.9979,23649.0
2019-06-27 10:45:00,83.29,83.39,83.27,83.37,16778.0,74.9979,75.0879,74.9798,75.0699,16778.0
2019-06-27 10:50:00,83.36,83.36,83.31,83.32,16290.0,75.0609,75.0609,75.0159,75.0249,16290.0
2019-06-27 10:55:00,83.31,83.35,83.27,83.29,18597.0,75.0159,75.0519,74.9798,74.9979,18597.0
2019-06-27 11:00:00,83.3,83.39,83.28,83.33,57350.0,75.0069,75.0879,74.9888,75.0339,57350.0
2019-06-27 11:05:00,83.32,83.46,83.3,83.43,87873.0,75.0249,75.1509,75.0069,75.1239,87873.0
2019-06-27 11:10:00,83.43,83.48,83.42,83.43,21608.0,75.1239,75.1689,75.1149,75.1239,21608.0
2019-06-27 11:15:00,83.42,83.57,83.36,83.49,80347.0,75.1149,75.25,75.0609,75.1779,80347.0
2019-06-27 11:20:00,83.5,83.51,83.4,83.43,49299.0,75.1869,75.1959,75.0969,75.1239,49299.0
2019-06-27 11:25:00,83.44,83.48,83.42,83.44,18861.0,75.1329,75.1689,75.1149,75.1329,18861.0
2019-06-27 11:30:00,83.44,83.55,83.44,83.55,23095.0,75.1329,75.232,75.1329,75.232,23095.0
2019-06-27 11:35:00,83.54,83.55,83.49,83.53,36849.0,75.223,75.232,75.1779,75.214,36849.0
2019-06-27 11:40:00,83.53,83.54,83.44,83.44,27182.0,75.214,75.223,75.1329,75.1329,27182.0
2019-06-27 11:45:00,83.44,83.45,83.39,83.43,14510.0,75.1329,75.1419,75.0879,75.1239,14510.0
2019-06-27 11:50:00,83.42,83.43,83.38,83.39,25814.0,75.1149,75.1239,75.0789,75.0879,25814.0
2019-06-27 11:55:00,83.4,83.42,83.36,83.41,13932.0,75.0969,75.1149,75.0609,75.1059,13932.0
2019-06-27 12:00:00,83.41,83.41,83.32,83.37,63944.0,75.1059,75.1059,75.0249,75.0699,63944.0
2019-06-27 12:05:00,83.37,83.43,83.37,83.41,23711.0,75.0699,75.1239,75.0699,75.1059,23711.0
2019-06-27 12:10:00,83.41,83.5,83.41,83.45,18707.0,75.1059,75.1869,75.1059,75.1419,18707.0
2019-06-27 12:15:00,83.45,83.51,83.43,83.5,22068.0,75.1419,75.1959,75.1239,75.1869,22068.0
2019-06-27 12:20:00,83.5,83.54,83.47,83.52,16208.0,75.1869,75.223,75.1599,75.205,16208.0
2019-06-27 12:25:00,83.51,83.52,83.48,83.51,11233.0,75.1959,75.205,75.1689,75.1959,11233.0
2019-06-27 12:30:00,83.52,83.58,83.52,83.55,31716.0,75.205,75.259,75.205,75.232,31716.0
2019-06-27 12:35:00,83.55,83.55,83.52,83.55,14691.0,75.232,75.232,75.205,75.232,14691.0
2019-06-27 12:40:00,83.55,83.56,83.51,83.53,16812.0,75.232,75.241,75.1959,75.214,16812.0
2019-06-27 12:45:00,83.53,83.54,83.5,83.54,12468.0,75.214,75.223,75.1869,75.223,12468.0
2019-06-27 12:50:00,83.53,83.59,83.53,83.55,25876.0,75.214,75.268,75.214,75.232,25876.0
2019-06-27 12:55:00,83.54,83.56,83.52,83.54,6968.0,75.223,75.241,75.205,75.223,6968.0
2019-06-27 13:00:00,83.53,83.58,83.53,83.55,48475.0,75.214,75.259,75.214,75.232,48475.0
2019-06-27 13:05:00,83.56,83.57,83.53,83.54,18209.0,75.241,75.25,75.214,75.223,18209.0
2019-06-27 13:10:00,83.55,83.6,83.55,83.59,10041.0,75.232,75.277,75.232,75.268,10041.0
2019-06-27 13:15:00,83.59,83.66,83.58,83.64,21552.0,75.268,75.331,75.259,75.313,21552.0
2019-06-27 13:20:00,83.64,83.72,83.63,83.7,38964.0,75.313,75.385,75.304,75.367,38964.0
2019-06-27 13:25:00,83.69,83.74,83.68,83.74,11062.0,75.358,75.4031,75.349,75.4031,11062.0
2019-06-27 13:30:00,83.74,83.77,83.72,83.76,12407.0,75.4031,75.4301,75.385,75.4211,12407.0
2019-06-27 13:35:00,83.77,83.8,83.75,83.77,24472.0,75.4301,75.4571,75.4121,75.4301,24472.0
2019-06-27 13:40:00,83.79,83.84,83.77,83.83,16587.0,75.4481,75.4931,75.4301,75.4841,16587.0
2019-06-27 13:45:00,83.83,83.88,83.8,83.86,20066.0,75.4841,75.5291,75.4571,75.5111,20066.0
2019-06-27 13:50:00,83.86,83.86,83.76,83.79,23059.0,75.5111,75.5111,75.4211,75.4481,23059.0
2019-06-27 13:55:00,83.8,83.84,83.78,83.79,23068.0,75.4571,75.4931,75.4391,75.4481,23068.0
2019-06-27 14:00:00,83.79,83.83,83.75,83.8,30223.0,75.4481,75.4841,75.4121,75.4571,30223.0
2019-06-27 14:05:00,83.79,83.87,83.77,83.86,23735.0,75.4481,75.5201,75.4301,75.5111,23735.0
2019-06-27 14:10:00,83.85,83.91,83.84,83.9,30103.0,75.5021,75.5561,75.4931,75.5471,30103.0
2019-06-27 14:15:00,83.9,83.95,83.88,83.89,25597.0,75.5471,75.5921,75.5291,75.5381,25597.0
2019-06-27 14:20:00,83.89,83.92,83.88,83.91,17498.0,75.5381,75.5651,75.5291,75.5561,17498.0
2019-06-27 14:25:00,83.91,83.92,83.85,83.89,39590.0,75.5561,75.5651,75.5021,75.5381,39590.0
2019-06-27 14:30:00,83.89,83.97,83.88,83.94,34213.0,75.5381,75.6102,75.5291,75.5831,34213.0
2019-06-27 14:35:00,83.94,83.98,83.92,83.94,37113.0,75.5831,75.6192,75.5651,75.5831,37113.0
2019-06-27 14:40:00,83.94,83.94,83.9,83.92,20537.0,75.5831,75.5831,75.5471,75.5651,20537.0
2019-06-27 14:45:00,83.92,83.92,83.89,83.91,27550.0,75.5651,75.5651,75.5381,75.5561,27550.0
2019-06-27 14:50:00,83.91,83.97,83.9,83.96,37720.0,75.5561,75.6102,75.5471,75.6011,37720.0
2019-06-27 14:55:00,83.95,83.95,83.84,83.86,43087.0,75.5921,75.5921,75.4931,75.5111,43087.0
2019-06-27 15:00:00,83.86,83.89,83.81,83.82,73283.0,75.5111,75.5381,75.4661,75.4751,73283.0
2019-06-27 15:05:00,83.82,83.82,83.73,83.75,34643.0,75.4751,75.4751,75.394,75.4121,34643.0
2019-06-27 15:10:00,83.75,83.8,83.74,83.78,24990.0,75.4121,75.4571,75.4031,75.4391,24990.0
2019-06-27 15:15:00,83.77,83.77,83.69,83.72,107227.0,75.4301,75.4301,75.358,75.385,107227.0
2019-06-27 15:20:00,83.72,83.76,83.71,83.76,31978.0,75.385,75.4211,75.376,75.4211,31978.0
2019-06-27 15:25:00,83.76,83.79,83.74,83.79,31233.0,75.4211,75.4481,75.4031,75.4481,31233.0
2019-06-27 15:30:00,83.79,83.8,83.73,83.79,47285.0,75.4481,75.4571,75.394,75.4481,47285.0
2019-06-27 15:35:00,83.78,83.81,83.74,83.81,39332.0,75.4391,75.4661,75.4031,75.4661,39332.0
2019-06-27 15:40:00,83.8,83.88,83.8,83.83,56144.0,75.4571,75.5291,75.4571,75.4841,56144.0
2019-06-27 15:45:00,83.83,83.83,83.75,83.78,51306.0,75.4841,75.4841,75.4121,75.4391,51306.0
2019-06-27 15:50:00,83.78,83.8,83.72,83.78,121329.0,75.4391,75.4571,75.385,75.4391,121329.0
2019-06-27 15:55:00,83.78,83.8,83.67,83.69,317300.0,75.4391,75.4571,75.34,75.358,317300.0
2019-06-28 09:30:00,83.82,84.0,83.69,83.74,67507.0,75.4751,75.6372,75.358,75.4031,67507.0
2019-06-28 09:35:00,83.79,83.79,83.58,83.69,27872.0,75.4481,75.4481,75.259,75.358,27872.0
2019-06-28 09:40:00,83.68,84.06,83.65,84.04,48914.0,75.349,75.6912,75.322,75.6732,48914.0
2019-06-28 09:45:00,84.06,84.09,83.91,83.95,25753.0,75.6912,75.7182,75.5561,75.5921,25753.0
2019-06-28 09:50:00,83.95,83.96,83.76,83.83,29774.0,75.5921,75.6011,75.4211,75.4841,29774.0
2019-06-28 09:55:00,83.83,83.84,83.69,83.77,27620.0,75.4841,75.4931,75.358,75.4301,27620.0
2019-06-28 10:00:00,83.77,83.8,83.62,83.65,38422.0,75.4301,75.4571,75.295,75.322,38422.0
2019-06-28 10:05:00,83.63,83.76,83.62,83.72,32654.0,75.304,75.4211,75.295,75.385,32654.0
2019-06-28 10:10:00,83.72,83.73,83.63,83.65,23742.0,75.385,75.394,75.304,75.322,23742.0
2019-06-28 10:15:00,83.64,83.69,83.61,83.63,75814.0,75.313,75.358,75.286,75.304,75814.0
2019-06-28 10:20:00,83.63,83.67,83.62,83.65,65322.0,75.304,75.34,75.295,75.322,65322.0
2019-06-28 10:25:00,83.65,83.7,83.42,83.43,74721.0,75.322,75.367,75.1149,75.1239,74721.0
2019-06-28 10:30:00,83.42,83.53,83.42,83.5,40741.0,75.1149,75.214,75.1149,75.1869,40741.0
2019-06-28 10:35:00,83.51,83.55,83.45,83.46,262027.0,75.1959,75.232,75.1419,75.1509,262027.0
2019-06-28 10:40:00,83.46,83.46,83.34,83.38,37645.0,75.1509,75.1509,75.0429,75.0789,37645.0
2019-06-28 10:45:00,83.38,83.5,83.36,83.36,34707.0,75.0789,75.1869,75.0609,75.0609,34707.0
2019-06-28 10:50:00,83.37,83.38,83.21,83.25,27802.0,75.0699,75.0789,74.9258,74.9618,27802.0
2019-06-28 10:55:00,83.24,83.36,83.2,83.28,29037.0,74.9528,75.0609,74.9168,74.9888,29037.0
2019-06-28 11:00:00,83.28,83.3,83.17,83.2,102091.0,74.9888,75.0069,74.8898,74.9168,102091.0
2019-06-28 11:05:00,83.2,83.22,83.12,83.15,40759.0,74.9168,74.9348,74.8448,74.8718,40759.0
2019-06-28 11:10:00,83.14,83.21,83.12,83.18,25303.0,74.8628,74.9258,74.8448,74.8988,25303.0
2019-06-28 11:15:00,83.19,83.23,83.15,83.19,27611.0,74.9078,74.9438,74.8718,74.9078,27611.0
2019-06-28 11:20:00,83.2,83.21,83.17,83.19,27185.0,74.9168,74.9258,74.8898,74.9078,27185.0
2019-06-28 11:25:00,83.19,83.31,83.19,83.28,36778.0,74.9078,75.0159,74.9078,74.9888,36778.0
2019-06-28 11:30:00,83.28,83.5,83.27,83.5,40312.0,74.9888,75.1869,74.9798,75.1869,40312.0
2019-06-28 11:35:00,83.5,83.5,83.32,83.32,14596.0,75.1869,75.1869,75.0249,75.0249,14596.0
2019-06-28 11:40:00,83.33,83.36,83.26,83.26,18042.0,75.0339,75.0609,74.9708,74.9708,18042.0
2019-06-28 11:45:00,83.26,83.32,83.26,83.32,20139.0,74.9708,75.0249,74.9708,75.0249,20139.0
2019-06-28 11:50:00,83.31,83.33,83.26,83.3,20096.0,75.0159,75.0339,74.9708,75.0069,20096.0
2019-06-28 11:55:00,83.31,83.32,83.26,83.29,16442.0,75.0159,75.0249,74.9708,74.9979,16442.0
2019-06-28 12:00:00,83.3,83.36,83.29,83.36,22382.0,75.0069,75.0609,74.9979,75.0609,22382.0
2019-06-28 12:05:00,83.36,83.41,83.36,83.39,16955.0,75.0609,75.1059,75.0609,75.0879,16955.0
2019-06-28 12:10:00,83.39,83.42,83.37,83.38,10494.0,75.0879,75.1149,75.0699,75.0789,10494.0
2019-06-28 12:15:00,83.38,83.42,83.37,83.41,29479.0,75.0789,75.1149,75.0699,75.1059,29479.0
2019-06-28 12:20:00,83.39,83.56,83.39,83.55,41294.0,75.0879,75.241,75.0879,75.232,41294.0
2019-06-28 12:25:00,83.55,83.55,83.5,83.5,10070.0,75.232,75.232,75.1869,75.1869,10070.0
2019-06-28 12:30:00,83.51,83.51,83.37,83.38,90458.0,75.1959,75.1959,75.0699,75.0789,90458.0
2019-06-28 12:35:00,83.38,83.39,83.28,83.39,54485.0,75.0789,75.0879,74.9888,75.0879,54485.0
2019-06-28 12:40:00,83.38,83.41,83.36,83.38,14299.0,75.0789,75.1059,75.0609,75.0789,14299.0
2019-06-28 12:45:00,83.39,83.47,83.39,83.46,68279.0,75.0879,75.1599,75.0879,75.1509,68279.0
2019-06-28 12:50:00,83.47,83.51,83.46,83.47,27839.0,75.1599,75.1959,75.1509,75.1599,27839.0
2019-06-28 12:55:00,83.48,83.48,83.4,83.41,24394.0,75.1689,75.1689,75.0969,75.1059,24394.0
2019-06-28 13:00:00,83.4,83.42,83.36,83.4,27061.0,75.0969,75.1149,75.0609,75.0969,27061.0
2019-06-28 13:05:00,83.4,83.46,83.38,83.4,28364.0,75.0969,75.1509,75.0789,75.0969,28364.0
2019-06-28 13:10:00,83.4,83.45,83.39,83.43,18879.0,75.0969,75.1419,75.0879,75.1239,18879.0
2019-06-28 13:15:00,83.42,83.46,83.4,83.44,21739.0,75.1149,75.1509,75.0969,75.1329,21739.0
2019-06-28 13:20:00,83.45,83.5,83.42,83.5,79659.0,75.1419,75.1869,75.1149,75.1869,79659.0
2019-06-28 13:25:00,83.5,83.53,83.45,83.49,22034.0,75.1869,75.214,75.1419,75.1779,22034.0
2019-06-28 13:30:00,83.5,83.51,83.42,83.43,16935.0,75.1869,75.1959,75.1149,75.1239,16935.0
2019-06-28 13:35:00,83.42,83.48,83.42,83.42,17772.0,75.1149,75.1689,75.1149,75.1149,17772.0
2019-06-28 13:40:00,83.42,83.43,83.37,83.37,11026.0,75.1149,75.1239,75.0699,75.0699,11026.0
2019-06-28 13:45:00,83.38,83.38,83.32,83.34,18885.0,75.0789,75.0789,75.0249,75.0429,18885.0
2019-06-28 13:50:00,83.34,83.36,83.32,83.33,16988.0,75.0429,75.0609,75.0249,75.0339,16988.0
2019-06-28 13:55:00,83.33,83.35,83.29,83.31,18089.0,75.0339,75.0519,74.9979,75.0159,18089.0
2019-06-28 14:00:00,83.31,83.45,83.3,83.44,33077.0,75.0159,75.1419,75.0069,75.1329,33077.0
2019-06-28 14:05:00,83.45,83.46,83.41,83.44,16564.0,75.1419,75.1509,75.1059,75.1329,16564.0
2019-06-28 14:10:00,83.43,83.44,83.4,83.42,20520.0,75.1239,75.1329,75.0969,75.1149,20520.0
2019-06-28 14:15:00,83.42,83.46,83.39,83.43,21856.0,75.1149,75.1509,75.0879,75.1239,21856.0
2019-06-28 14:20:00,83.43,83.44,83.38,83.39,14585.0,75.1239,75.1329,75.0789,75.0879,14585.0
2019-06-28 14:25:00,83.38,83.43,83.37,83.42,25527.0,75.0789,75.1239,75.0699,75.1149,25527.0
2019-06-28 14:30:00,83.41,83.48,83.41,83.46,24889.0,75.1059,75.1689,75.1059,75.1509,24889.0
2019-06-28 14:35:00,83.47,83.49,83.45,83.48,14292.0,75.1599,75.1779,75.1419,75.1689,14292.0
2019-06-28 14:40:00,83.48,83.55,83.47,83.51,23311.0,75.1689,75.232,75.1599,75.1959,23311.0
2019-06-28 14:45:00,83.5,83.5,83.43,83.49,36230.0,75.1869,75.1869,75.1239,75.1779,36230.0
2019-06-28 14:50:00,83.49,83.51,83.43,83.49,22240.0,75.1779,75.1959,75.1239,75.1779,22240.0
2019-06-28 14:55:00,83.49,83.51,83.44,83.47,19696.0,75.1779,75.1959,75.1329,75.1599,19696.0
2019-06-28 15:00:00,83.47,83.48,83.44,83.46,24764.0,75.1599,75.1689,75.1329,75.1509,24764.0
2019-06-28 15:05:00,83.45,83.48,83.43,83.47,27777.0,75.1419,75.1689,75.1239,75.1599,27777.0
2019-06-28 15:10:00,83.48,83.54,83.47,83.54,32061.0,75.1689,75.223,75.1599,75.223,32061.0
2019-06-28 15:15:00,83.53,83.57,83.52,83.57,45842.0,75.214,75.25,75.205,75.25,45842.0
2019-06-28 15:20:00,83.58,83.64,83.57,83.64,135170.0,75.259,75.313,75.25,75.313,135170.0
2019-06-28 15:25:00,83.64,83.65,83.54,83.59,39110.0,75.313,75.322,75.223,75.268,39110.0
2019-06-28 15:30:00,83.58,83.61,83.51,83.58,61731.0,75.259,75.286,75.1959,75.259,61731.0
2019-06-28 15:35:00,83.57,83.62,83.51,83.59,82720.0,75.25,75.295,75.1959,75.268,82720.0
2019-06-28 15:40:00,83.6,83.67,83.58,83.65,89418.0,75.277,75.34,75.259,75.322,89418.0
2019-06-28 15:45:00,83.64,83.66,83.58,83.61,88363.0,75.313,75.331,75.259,75.286,88363.0
2019-06-28 15:50:00,83.62,84.11,83.61,84.01,365827.0,75.295,75.7362,75.286,75.6462,365827.0
2019-06-28 15:55:00,84.01,84.26,83.5,83.82,1360894.0,75.6462,75.8713,75.1869,75.4751,1360894.0
2019-07-01 09:30:00,84.74,84.98,84.59,84.85,137566.0,76.3035,76.5196,76.1684,76.4025,137566.0
2019-07-01 09:35:00,84.83,84.92,84.74,84.76,23057.0,76.3845,76.4656,76.3035,76.3215,23057.0
2019-07-01 09:40:00,84.74,84.76,84.55,84.58,30029.0,76.3035,76.3215,76.1324,76.1594,30029.0
2019-07-01 09:45:00,84.62,84.62,84.39,84.42,25705.0,76.1954,76.1954,75.9883,76.0154,25705.0
2019-07-01 09:50:00,84.44,84.46,84.29,84.33,31261.0,76.0334,76.0514,75.8983,75.9343,31261.0
2019-07-01 09:55:00,84.33,84.35,84.2,84.23,36578.0,75.9343,75.9523,75.8173,75.8443,36578.0
2019-07-01 10:00:00,84.28,84.51,84.2,84.47,26513.0,75.8893,76.0964,75.8173,76.0604,26513.0
2019-07-01 10:05:00,84.46,84.6,84.44,84.44,37336.0,76.0514,76.1774,76.0334,76.0334,37336.0
2019-07-01 10:10:00,84.44,84.51,84.41,84.49,28035.0,76.0334,76.0964,76.0063,76.0784,28035.0
2019-07-01 10:15:00,84.51,84.53,84.39,84.44,31086.0,76.0964,76.1144,75.9883,76.0334,31086.0
2019-07-01 10:20:00,84.45,84.53,84.37,84.39,42545.0,76.0424,76.1144,75.9703,75.9883,42545.0
2019-07-01 10:25:00,84.39,84.43,84.37,84.41,23826.0,75.9883,76.0244,75.9703,76.0063,23826.0
2019-07-01 10:30:00,84.4,84.58,84.39,84.55,43890.0,75.9973,76.1594,75.9883,76.1324,43890.0
2019-07-01 10:35:00,84.56,84.62,84.55,84.58,27259.0,76.1414,76.1954,76.1324,76.1594,27259.0
2019-07-01 10:40:00,84.57,84.68,84.52,84.6,29498.0,76.1504,76.2495,76.1054,76.1774,29498.0
2019-07-01 10:45:00,84.57,84.63,84.48,84.5,27354.0,76.1504,76.2044,76.0694,76.0874,27354.0
2019-07-01 10:50:00,84.49,84.49,84.36,84.4,21116.0,76.0784,76.0784,75.9613,75.9973,21116.0
2019-07-01 10:55:00,84.38,84.42,84.36,84.41,17440.0,75.9793,76.0154,75.9613,76.0063,17440.0
2019-07-01 11:00:00,84.41,84.53,84.41,84.47,23827.0,76.0063,76.1144,76.0063,76.0604,23827.0
2019-07-01 11:05:00,84.46,84.53,84.44,84.51,66718.0,76.0514,76.1144,76.0334,76.0964,66718.0
2019-07-01 11:10:00,84.5,84.5,84.33,84.34,60124.0,76.0874,76.0874,75.9343,75.9433,60124.0
2019-07-01 11:15:00,84.33,84.43,84.32,84.4,47095.0,75.9343,76.0244,75.9253,75.9973,47095.0
2019-07-01 11:20:00,84.42,84.43,84.35,84.37,18186.0,76.0154,76.0244,75.9523,75.9703,18186.0
2019-07-01 11:25:00,84.36,84.37,84.25,84.25,55771.0,75.9613,75.9703,75.8623,75.8623,55771.0
2019-07-01 11:30:00,84.25,84.32,84.21,84.25,69557.0,75.8623,75.9253,75.8263,75.8623,69557.0
2019-07-01 11:35:00,84.26,84.35,84.24,84.3,17348.0,75.8713,75.9523,75.8533,75.9073,17348.0
2019-07-01 11:40:00,84.3,84.32,84.1,84.1,27350.0,75.9073,75.9253,75.7272,75.7272,27350.0
2019-07-01 11:45:00,84.1,84.2,84.04,84.17,24297.0,75.7272,75.8173,75.6732,75.7902,24297.0
2019-07-01 11:50:00,84.18,84.22,84.15,84.17,25856.0,75.7992,75.8353,75.7722,75.7902,25856.0
2019-07-01 11:55:00,84.17,84.19,84.1,84.12,15912.0,75.7902,75.8082,75.7272,75.7452,15912.0
2019-07-01 12:00:00,84.13,84.21,84.09,84.18,21976.0,75.7542,75.8263,75.7182,75.7992,21976.0
2019-07-01 12:05:00,84.18,84.2,84.11,84.17,13323.0,75.7992,75.8173,75.7362,75.7902,13323.0
2019-07-01 12:10:00,84.18,84.26,84.17,84.23,18433.0,75.7992,75.8713,75.7902,75.8443,18433.0
2019-07-01 12:15:00,84.24,84.24,84.15,84.18,10779.0,75.8533,75.8533,75.7722,75.7992,10779.0
2019-07-01 12:20:00,84.19,84.23,84.18,84.19,21738.0,75.8082,75.8443,75.7992,75.8082,21738.0
2019-07-01 12:25:00,84.2,84.22,84.16,84.2,11684.0,75.8173,75.8353,75.7812,75.8173,11684.0
2019-07-01 12:30:00,84.21,84.23,84.19,84.2,11707.0,75.8263,75.8443,75.8082,75.8173,11707.0
2019-07-01 12:35:00,84.21,84.24,84.17,84.19,17390.0,75.8263,75.8533,75.7902,75.8082,17390.0
2019-07-01 12:40:00,84.19,84.2,84.13,84.18,13011.0,75.8082,75.8173,75.7542,75.7992,13011.0
2019-07-01 12:45:00,84.17,84.22,84.16,84.2,19742.0,75.7902,75.8353,75.7812,75.8173,19742.0
2019-07-01 12:50:00,84.2,84.2,84.1,84.1,18113.0,75.8173,75.8173,75.7272,75.7272,18113.0
2019-07-01 12:55:00,84.09,84.09,83.97,84.0,61870.0,75.7182,75.7182,75.6102,75.6372,61870.0
2019-07-01 13:00:00,84.0,84.04,83.97,83.98,15353.0,75.6372,75.6732,75.6102,75.6192,15353.0
2019-07-01 13:05:00,83.97,84.07,83.97,84.05,25050.0,75.6102,75.7002,75.6102,75.6822,25050.0
2019-07-01 13:10:00,84.06,84.07,83.87,83.95,35313.0,75.6912,75.7002,75.5201,75.5921,35313.0
2019-07-01 13:15:00,83.95,83.96,83.88,83.91,11462.0,75.5921,75.6011,75.5291,75.5561,11462.0
2019-07-01 13:20:00,83.91,83.94,83.88,83.93,20749.0,75.5561,75.5831,75.5291,75.5741,20749.0
2019-07-01 13:25:00,83.93,84.03,83.93,84.03,67204.0,75.5741,75.6642,75.5741,75.6642,67204.0
2019-07-01 13:30:00,84.03,84.06,83.94,83.98,47143.0,75.6642,75.6912,75.5831,75.6192,47143.0
2019-07-01 13:35:00,83.98,84.0,83.97,83.99,23217.0,75.6192,75.6372,75.6102,75.6282,23217.0
2019-07-01 13:40:00,83.98,84.1,83.98,84.05,35220.0,75.6192,75.7272,75.6192,75.6822,35220.0
2019-07-01 13:45:00,84.05,84.07,84.03,84.05,12884.0,75.6822,75.7002,75.6642,75.6822,12884.0
2019-07-01 13:50:00,84.05,84.13,84.04,84.12,24222.0,75.6822,75.7542,75.6732,75.7452,24222.0
2019-07-01 13:55:00,84.13,84.13,84.08,84.1,35400.0,75.7542,75.7542,75.7092,75.7272,35400.0
2019-07-01 14:00:00,84.1,84.11,84.02,84.09,41252.0,75.7272,75.7362,75.6552,75.7182,41252.0
2019-07-01 14:05:00,84.09,84.09,83.95,83.95,82077.0,75.7182,75.7182,75.5921,75.5921,82077.0
2019-07-01 14:10:00,83.95,84.03,83.94,84.02,16338.0,75.5921,75.6642,75.5831,75.6552,16338.0
2019-07-01 14:15:00,84.02,84.02,83.94,83.95,17800.0,75.6552,75.6552,75.5831,75.5921,17800.0
2019-07-01 14:20:00,83.95,83.98,83.9,83.9,20145.0,75.5921,75.6192,75.5471,75.5471,20145.0
2019-07-01 14:25:00,83.91,83.92,83.86,83.89,38165.0,75.5561,75.5651,75.5111,75.5381,38165.0
2019-07-01 14:30:00,83.88,83.91,83.81,83.9,44369.0,75.5291,75.5561,75.4661,75.5471,44369.0
2019-07-01 14:35:00,83.91,83.93,83.86,83.88,22151.0,75.5561,75.5741,75.5111,75.5291,22151.0
2019-07-01 14:40:00,83.89,83.94,83.87,83.91,23922.0,75.5381,75.5831,75.5201,75.5561,23922.0
2019-07-01 14:45:00,83.91,83.94,83.86,83.87,20259.0,75.5561,75.5831,75.5111,75.5201,20259.0
2019-07-01 14:50:00,83.87,83.88,83.81,83.84,30626.0,75.5201,75.5291,75.4661,75.4931,30626.0
2019-07-01 14:55:00,83.85,83.86,83.75,83.76,22716.0,75.5021,75.5111,75.4121,75.4211,22716.0
2019-07-01 15:00:00,83.76,83.95,83.75,83.95,54076.0,75.4211,75.5921,75.4121,75.5921,54076.0
2019-07-01 15:05:00,83.95,84.07,83.93,84.07,26772.0,75.5921,75.7002,75.5741,75.7002,26772.0
2019-07-01 15:10:00,84.07,84.24,84.07,84.21,35642.0,75.7002,75.8533,75.7002,75.8263,35642.0
2019-07-01 15:15:00,84.22,84.24,84.16,84.18,27961.0,75.8353,75.8533,75.7812,75.7992,27961.0
2019-07-01 15:20:00,84.19,84.22,84.1,84.18,157488.0,75.8082,75.8353,75.7272,75.7992,157488.0
2019-07-01 15:25:00,84.19,84.27,84.15,84.25,65101.0,75.8082,75.8803,75.7722,75.8623,65101.0
2019-07-01 15:30:00,84.25,84.41,84.24,84.32,42269.0,75.8623,76.0063,75.8533,75.9253,42269.0
2019-07-01 15:35:00,84.31,84.49,84.31,84.48,55244.0,75.9163,76.0784,75.9163,76.0694,55244.0
2019-07-01 15:40:00,84.48,84.5,84.4,84.42,74736.0,76.0694,76.0874,75.9973,76.0154,74736.0
2019-07-01 15:45:00,84.42,84.47,84.38,84.45,63931.0,76.0154,76.0604,75.9793,76.0424,63931.0
2019-07-01 15:50:00,84.46,84.59,84.45,84.56,176648.0,76.0514,76.1684,76.0424,76.1414,176648.0
2019-07-01 15:55:00,84.56,84.6,84.36,84.49,327219.0,76.1414,76.1774,75.9613,76.0784,327219.0
2019-07-02 09:30:00,84.75,84.75,84.31,84.32,87603.0,76.3125,76.3125,75.9163,75.9253,87603.0
2019-07-02 09:35:00,84.31,84.79,84.25,84.73,57029.0,75.9163,76.3485,75.8623,76.2945,57029.0
2019-07-02 09:40:00,84.73,84.78,84.4,84.6,85596.0,76.2945,76.3395,75.9973,76.1774,85596.0
2019-07-02 09:45:00,84.61,84.66,84.42,84.43,37437.0,76.1864,76.2315,76.0154,76.0244,37437.0
2019-07-02 09:50:00,84.43,84.52,84.34,84.39,24909.0,76.0244,76.1054,75.9433,75.9883,24909.0
2019-07-02 09:55:00,84.39,84.39,84.21,84.23,26908.0,75.9883,75.9883,75.8263,75.8443,26908.0
2019-07-02 10:00:00,84.23,84.41,84.21,84.35,20604.0,75.8443,76.0063,75.8263,75.9523,20604.0
2019-07-02 10:05:00,84.35,84.42,84.25,84.4,17320.0,75.9523,76.0154,75.8623,75.9973,17320.0
2019-07-02 10:10:00,84.44,84.48,84.36,84.39,43006.0,76.0334,76.0694,75.9613,75.9883,43006.0
2019-07-02 10:15:00,84.39,84.45,84.36,84.42,17062.0,75.9883,76.0424,75.9613,76.0154,17062.0
2019-07-02 10:20:00,84.43,84.43,84.3,84.31,25252.0,76.0244,76.0244,75.9073,75.9163,25252.0
2019-07-02 10:25:00,84.3,84.54,84.28,84.54,23113.0,75.9073,76.1234,75.8893,76.1234,23113.0
2019-07-02 10:30:00,84.54,84.66,84.52,84.66,18445.0,76.1234,76.2315,76.1054,76.2315,18445.0
2019-07-02 10:35:00,84.66,84.7,84.59,84.7,36214.0,76.2315,76.2675,76.1684,76.2675,36214.0
2019-07-02 10:40:00,84.74,84.79,84.63,84.73,19420.0,76.3035,76.3485,76.2044,76.2945,19420.0
2019-07-02 10:45:00,84.73,84.75,84.7,84.73,24541.0,76.2945,76.3125,76.2675,76.2945,24541.0
2019-07-02 10:50:00,84.74,84.76,84.66,84.72,30588.0,76.3035,76.3215,76.2315,76.2855,30588.0
2019-07-02 10:55:00,84.71,84.74,84.53,84.6,41832.0,76.2765,76.3035,76.1144,76.1774,41832.0
2019-07-02 11:00:00,84.6,84.63,84.46,84.48,30449.0,76.1774,76.2044,76.0514,76.0694,30449.0
2019-07-02 11:05:00,84.49,84.51,84.42,84.45,28117.0,76.0784,76.0964,76.0154,76.0424,28117.0
2019-07-02 11:10:00,84.45,84.45,84.35,84.41,22754.0,76.0424,76.0424,75.9523,76.0063,22754.0
2019-07-02 11:15:00,84.41,84.54,84.41,84.51,15358.0,76.0063,76.1234,76.0063,76.0964,15358.0
2019-07-02 11:20:00,84.52,84.56,84.46,84.5,42001.0,76.1054,76.1414,76.0514,76.0874,42001.0
2019-07-02 11:25:00,84.49,84.5,84.35,84.38,20280.0,76.0784,76.0874,75.9523,75.9793,20280.0
2019-07-02 11:30:00,84.37,84.43,84.31,84.34,39748.0,75.9703,76.0244,75.9163,75.9433,39748.0
2019-07-02 11:35:00,84.34,84.41,84.34,84.36,33458.0,75.9433,76.0063,75.9433,75.9613,33458.0
2019-07-02 11:40:00,84.35,84.45,84.31,84.45,66683.0,75.9523,76.0424,75.9163,76.0424,66683.0
2019-07-02 11:45:00,84.47,84.5,84.45,84.49,37781.0,76.0604,76.0874,76.0424,76.0784,37781.0
2019-07-02 11:50:00,84.49,84.51,84.38,84.42,67372.0,76.0784,76.0964,75.9793,76.0154,67372.0
2019-07-02 11:55:00,84.42,84.51,84.42,84.46,14744.0,76.0154,76.0964,76.0154,76.0514,14744.0
2019-07-02 12:00:00,84.47,84.52,84.43,84.44,53488.0,76.0604,76.1054,76.0244,76.0334,53488.0
2019-07-02 12:05:00,84.43,84.52,84.43,84.48,34882.0,76.0244,76.1054,76.0244,76.0694,34882.0
2019-07-02 12:10:00,84.48,84.51,84.41,84.47,20482.0,76.0694,76.0964,76.0063,76.0604,20482.0
2019-07-02 12:15:00,84.47,84.5,84.43,84.47,21828.0,76.0604,76.0874,76.0244,76.0604,21828.0
2019-07-02 12:20:00,84.47,84.47,84.39,84.41,19286.0,76.0604,76.0604,75.9883,76.0063,19286.0
2019-07-02 12:25:00,84.41,84.41,84.25,84.26,32262.0,76.0063,76.0063,75.8623,75.8713,32262.0
2019-07-02 12:30:00,84.25,84.26,84.15,84.17,45275.0,75.8623,75.8713,75.7722,75.7902,45275.0
2019-07-02 12:35:00,84.17,84.28,84.17,84.25,25562.0,75.7902,75.8893,75.7902,75.8623,25562.0
2019-07-02 12:40:00,84.25,84.25,84.2,84.22,14101.0,75.8623,75.8623,75.8173,75.8353,14101.0
2019-07-02 12:45:00,84.22,84.35,84.22,84.33,24831.0,75.8353,75.9523,75.8353,75.9343,24831.0
2019-07-02 12:50:00,84.32,84.38,84.3,84.36,15099.0,75.9253,75.9793,75.9073,75.9613,15099.0
2019-07-02 12:55:00,84.36,84.37,84.29,84.35,15946.0,75.9613,75.9703,75.8983,75.9523,15946.0
2019-07-02 13:00:00,84.34,84.34,84.25,84.3,61608.0,75.9433,75.9433,75.8623,75.9073,61608.0
2019-07-02 13:05:00,84.31,84.43,84.31,84.32,98008.0,75.9163,76.0244,75.9163,75.9253,98008.0
2019-07-02 13:10:00,84.33,84.37,84.32,84.35,44266.0,75.9343,75.9703,75.9253,75.9523,44266.0
2019-07-02 13:15:00,84.36,84.44,84.35,84.43,13020.0,75.9613,76.0334,75.9523,76.0244,13020.0
2019-07-02 13:20:00,84.42,84.52,84.42,84.51,15948.0,76.0154,76.1054,76.0154,76.0964,15948.0
2019-07-02 13:25:00,84.51,84.51,84.44,84.45,22006.0,76.0964,76.0964,76.0334,76.0424,22006.0
2019-07-02 13:30:00,84.45,84.47,84.4,84.41,22232.0,76.0424,76.0604,75.9973,76.0063,22232.0
2019-07-02 13:35:00,84.41,84.43,84.32,84.41,67120.0,76.0063,76.0244,75.9253,76.0063,67120.0
2019-07-02 13:40:00,84.41,84.43,84.37,84.42,7191.0,76.0063,76.0244,75.9703,76.0154,7191.0
2019-07-02 13:45:00,84.43,84.46,84.42,84.45,13817.0,76.0244,76.0514,76.0154,76.0424,13817.0
2019-07-02 13:50:00,84.45,84.47,84.39,84.41,15411.0,76.0424,76.0604,75.9883,76.0063,15411.0
2019-07-02 13:55:00,84.4,84.46,84.39,84.43,11695.0,75.9973,76.0514,75.9883,76.0244,11695.0
2019-07-02 14:00:00,84.44,84.45,84.4,84.44,11663.0,76.0334,76.0424,75.9973,76.0334,11663.0
2019-07-02 14:05:00,84.43,84.53,84.42,84.51,27710.0,76.0244,76.1144,76.0154,76.0964,27710.0
2019-07-02 14:10:00,84.53,84.57,84.5,84.56,22562.0,76.1144,76.1504,76.0874,76.1414,22562.0
2019-07-02 14:15:00,84.56,84.63,84.53,84.53,21921.0,76.1414,76.2044,76.1144,76.1144,21921.0
2019-07-02 14:20:00,84.53,84.57,84.52,84.55,24125.0,76.1144,76.1504,76.1054,76.1324,24125.0
2019-07-02 14:25:00,84.55,84.62,84.55,84.62,20910.0,76.1324,76.1954,76.1324,76.1954,20910.0
2019-07-02 14:30:00,84.62,84.63,84.57,84.63,25765.0,76.1954,76.2044,76.1504,76.2044,25765.0
2019-07-02 14:35:00,84.63,84.64,84.55,84.55,24239.0,76.2044,76.2134,76.1324,76.1324,24239.0
2019-07-02 14:40:00,84.56,84.58,84.53,84.56,18391.0,76.1414,76.1594,76.1144,76.1414,18391.0
2019-07-02 14:45:00,84.57,84.57,84.48,84.48,17831.0,76.1504,76.1504,76.0694,76.0694,17831.0
2019-07-02 14:50:00,84.49,84.49,84.42,84.44,12655.0,76.0784,76.0784,76.0154,76.0334,12655.0
2019-07-02 14:55:00,84.43,84.49,84.41,84.41,18088.0,76.0244,76.0784,76.0063,76.0063,18088.0
2019-07-02 15:00:00,84.41,84.49,84.39,84.46,50419.0,76.0063,76.0784,75.9883,76.0514,50419.0
2019-07-02 15:05:00,84.47,84.56,84.46,84.56,27769.0,76.0604,76.1414,76.0514,76.1414,27769.0
2019-07-02 15:10:00,84.57,84.58,84.43,84.47,55314.0,76.1504,76.1594,76.0244,76.0604,55314.0
2019-07-02 15:15:00,84.48,84.52,84.43,84.49,26469.0,76.0694,76.1054,76.0244,76.0784,26469.0
2019-07-02 15:20:00,84.48,84.53,84.48,84.53,36708.0,76.0694,76.1144,76.0694,76.1144,36708.0
2019-07-02 15:25:00,84.53,84.58,84.5,84.56,33345.0,76.1144,76.1594,76.0874,76.1414,33345.0
2019-07-02 15:30:00,84.56,84.67,84.56,84.65,54506.0,76.1414,76.2405,76.1414,76.2225,54506.0
2019-07-02 15:35:00,84.64,84.7,84.64,84.68,35026.0,76.2134,76.2675,76.2134,76.2495,35026.0
2019-07-02 15:40:00,84.68,84.69,84.59,84.62,37843.0,76.2495,76.2585,76.1684,76.1954,37843.0
2019-07-02 15:45:00,84.61,84.69,84.58,84.6,59863.0,76.1864,76.2585,76.1594,76.1774,59863.0
2019-07-02 15:50:00,84.61,84.79,84.6,84.79,99507.0,76.1864,76.3485,76.1774,76.3485,99507.0
2019-07-02 15:55:00,84.78,84.96,84.77,84.96,331970.0,76.3395,76.5016,76.3305,76.5016,331970.0
2019-07-03 09:30:00,85.05,85.27,85.02,85.07,88552.0,76.5826,76.7807,76.5556,76.6006,88552.0
2019-07-03 09:35:00,85.08,85.21,84.97,85.01,20252.0,76.6096,76.7267,76.5106,76.5466,20252.0
2019-07-03 09:40:00,85.01,85.15,84.92,85.15,27232.0,76.5466,76.6727,76.4656,76.6727,27232.0
2019-07-03 09:45:00,85.13,85.23,85.0,85.23,96113.0,76.6547,76.7447,76.5376,76.7447,96113.0
2019-07-03 09:50:00,85.23,85.32,85.08,85.08,14477.0,76.7447,76.8257,76.6096,76.6096,14477.0
2019-07-03 09:55:00,85.09,85.2,85.02,85.15,29819.0,76.6186,76.7177,76.5556,76.6727,29819.0
2019-07-03 10:00:00,85.15,85.15,85.02,85.13,26287.0,76.6727,76.6727,76.5556,76.6547,26287.0
2019-07-03 10:05:00,85.11,85.15,84.98,85.01,25568.0,76.6367,76.6727,76.5196,76.5466,25568.0
2019-07-03 10:10:00,85.01,85.04,84.96,85.02,21079.0,76.5466,76.5736,76.5016,76.5556,21079.0
2019-07-03 10:15:00,85.03,85.05,84.97,85.0,32831.0,76.5646,76.5826,76.5106,76.5376,32831.0
2019-07-03 10:20:00,85.01,85.08,84.95,85.03,21731.0,76.5466,76.6096,76.4926,76.5646,21731.0
2019-07-03 10:25:00,85.02,85.12,85.02,85.09,16980.0,76.5556,76.6457,76.5556,76.6186,16980.0
2019-07-03 10:30:00,85.09,85.21,85.03,85.17,20942.0,76.6186,76.7267,76.5646,76.6907,20942.0
2019-07-03 10:35:00,85.17,85.25,85.15,85.17,23069.0,76.6907,76.7627,76.6727,76.6907,23069.0
2019-07-03 10:40:00,85.19,85.24,85.17,85.18,15071.0,76.7087,76.7537,76.6907,76.6997,15071.0
2019-07-03 10:45:00,85.2,85.2,85.06,85.06,20862.0,76.7177,76.7177,76.5916,76.5916,20862.0
2019-07-03 10:50:00,85.07,85.12,84.98,85.1,19281.0,76.6006,76.6457,76.5196,76.6277,19281.0
2019-07-03 10:55:00,85.09,85.17,85.09,85.11,50099.0,76.6186,76.6907,76.6186,76.6367,50099.0
2019-07-03 11:00:00,85.1,85.21,85.1,85.17,16089.0,76.6277,76.7267,76.6277,76.6907,16089.0
2019-07-03 11:05:00,85.17,85.19,85.09,85.1,12540.0,76.6907,76.7087,76.6186,76.6277,12540.0
2019-07-03 11:10:00,85.11,85.15,85.09,85.13,18051.0,76.6367,76.6727,76.6186,76.6547,18051.0
2019-07-03 11:15:00,85.11,85.14,85.03,85.03,27641.0,76.6367,76.6637,76.5646,76.5646,27641.0
2019-07-03 11:20:00,85.04,85.07,84.98,85.05,26351.0,76.5736,76.6006,76.5196,76.5826,26351.0
2019-07-03 11:25:00,85.06,85.09,85.0,85.09,23955.0,76.5916,76.6186,76.5376,76.6186,23955.0
2019-07-03 11:30:00,85.09,85.28,85.09,85.26,30505.0,76.6186,76.7897,76.6186,76.7717,30505.0
2019-07-03 11:35:00,85.25,85.28,85.19,85.28,26827.0,76.7627,76.7897,76.7087,76.7897,26827.0
2019-07-03 11:40:00,85.29,85.43,85.27,85.39,94441.0,76.7987,76.9248,76.7807,76.8888,94441.0
2019-07-03 11:45:00,85.39,85.42,85.33,85.36,13906.0,76.8888,76.9158,76.8348,76.8618,13906.0
2019-07-03 11:50:00,85.35,85.45,85.33,85.45,41159.0,76.8528,76.9428,76.8348,76.9428,41159.0
2019-07-03 11:55:00,85.42,85.52,85.41,85.46,85468.0,76.9158,77.0058,76.9068,76.9518,85468.0
2019-07-03 12:00:00,85.46,85.48,85.39,85.43,39346.0,76.9518,76.9698,76.8888,76.9248,39346.0
2019-07-03 12:05:00,85.43,85.44,85.35,85.36,22091.0,76.9248,76.9338,76.8528,76.8618,22091.0
2019-07-03 12:10:00,85.37,85.4,85.33,85.37,15538.0,76.8708,76.8978,76.8348,76.8708,15538.0
2019-07-03 12:15:00,85.37,85.44,85.36,85.41,20076.0,76.8708,76.9338,76.8618,76.9068,20076.0
2019-07-03 12:20:00,85.42,85.48,85.41,85.44,23188.0,76.9158,76.9698,76.9068,76.9338,23188.0
2019-07-03 12:25:00,85.45,85.49,85.4,85.41,22642.0,76.9428,76.9788,76.8978,76.9068,22642.0
2019-07-03 12:30:00,85.42,85.44,85.34,85.35,22515.0,76.9158,76.9338,76.8438,76.8528,22515.0
2019-07-03 12:35:00,85.36,85.48,85.34,85.45,28938.0,76.8618,76.9698,76.8438,76.9428,28938.0
2019-07-03 12:40:00,85.46,85.48,85.41,85.45,21395.0,76.9518,76.9698,76.9068,76.9428,21395.0
2019-07-03 12:45:00,85.44,85.5,85.4,85.48,51335.0,76.9338,76.9878,76.8978,76.9698,51335.0
2019-07-03 12:50:00,85.49,85.58,85.4,85.42,54757.0,76.9788,77.0599,76.8978,76.9158,54757.0
2019-07-03 12:55:00,85.42,85.65,85.42,85.63,121465.0,76.9158,77.1229,76.9158,77.1049,121465.0
2019-07-05 09:30:00,85.16,85.39,84.87,85.2,92596.0,76.6817,76.8888,76.4206,76.7177,92596.0
2019-07-05 09:35:00,85.2,85.33,84.96,84.96,12134.0,76.7177,76.8348,76.5016,76.5016,12134.0
2019-07-05 09:40:00,84.95,84.95,84.67,84.77,21787.0,76.4926,76.4926,76.2405,76.3305,21787.0
2019-07-05 09:45:00,84.79,84.9,84.71,84.83,24109.0,76.3485,76.4476,76.2765,76.3845,24109.0
2019-07-05 09:50:00,84.85,84.98,84.72,84.74,19889.0,76.4025,76.5196,76.2855,76.3035,19889.0
2019-07-05 09:55:00,84.74,84.85,84.7,84.72,33726.0,76.3035,76.4025,76.2675,76.2855,33726.0
2019-07-05 10:00:00,84.72,84.87,84.72,84.87,22949.0,76.2855,76.4206,76.2855,76.4206,22949.0
2019-07-05 10:05:00,84.87,85.08,84.87,85.08,10078.0,76.4206,76.6096,76.4206,76.6096,10078.0
2019-07-05 10:10:00,85.06,85.08,84.98,85.03,11624.0,76.5916,76.6096,76.5196,76.5646,11624.0
2019-07-05 10:15:00,85.01,85.03,84.85,84.93,8993.0,76.5466,76.5646,76.4025,76.4746,8993.0
2019-07-05 10:20:00,84.95,84.95,84.87,84.94,11578.0,76.4926,76.4926,76.4206,76.4836,11578.0
2019-07-05 10:25:00,84.96,84.99,84.86,84.86,17995.0,76.5016,76.5286,76.4115,76.4115,17995.0
2019-07-05 10:30:00,84.87,84.92,84.82,84.85,23099.0,76.4206,76.4656,76.3755,76.4025,23099.0
2019-07-05 10:35:00,84.87,84.96,84.84,84.92,38255.0,76.4206,76.5016,76.3935,76.4656,38255.0
2019-07-05 10:40:00,84.91,84.91,84.83,84.85,46200.0,76.4566,76.4566,76.3845,76.4025,46200.0
2019-07-05 10:45:00,84.86,84.9,84.84,84.88,37835.0,76.4115,76.4476,76.3935,76.4296,37835.0
2019-07-05 10:50:00,84.88,85.0,84.85,84.89,29434.0,76.4296,76.5376,76.4025,76.4386,29434.0
2019-07-05 10:55:00,84.86,84.92,84.78,84.92,14143.0,76.4115,76.4656,76.3395,76.4656,14143.0
2019-07-05 11:00:00,84.92,84.93,84.78,84.8,16015.0,76.4656,76.4746,76.3395,76.3575,16015.0
2019-07-05 11:05:00,84.81,84.84,84.78,84.83,19398.0,76.3665,76.3935,76.3395,76.3845,19398.0
2019-07-05 11:10:00,84.83,84.87,84.78,84.82,15662.0,76.3845,76.4206,76.3395,76.3755,15662.0
2019-07-05 11:15:00,84.84,84.9,84.79,84.87,14891.0,76.3935,76.4476,76.3485,76.4206,14891.0
2019-07-05 11:20:00,84.88,84.88,84.81,84.82,8175.0,76.4296,76.4296,76.3665,76.3755,8175.0
2019-07-05 11:25:00,84.84,84.84,84.76,84.81,13413.0,76.3935,76.3935,76.3215,76.3665,13413.0
2019-07-05 11:30:00,84.78,84.81,84.78,84.8,16030.0,76.3395,76.3665,76.3395,76.3575,16030.0
2019-07-05 11:35:00,84.79,84.8,84.74,84.77,16603.0,76.3485,76.3575,76.3035,76.3305,16603.0
2019-07-05 11:40:00,84.77,84.78,84.73,84.75,26826.0,76.3305,76.3395,76.2945,76.3125,26826.0
2019-07-05 11:45:00,84.74,84.75,84.64,84.68,27329.0,76.3035,76.3125,76.2134,76.2495,27329.0
2019-07-05 11:50:00,84.7,84.8,84.69,84.77,5575.0,76.2675,76.3575,76.2585,76.3305,5575.0
2019-07-05 11:55:00,84.76,84.83,84.75,84.82,6517.0,76.3215,76.3845,76.3125,76.3755,6517.0
2019-07-05 12:00:00,84.82,84.86,84.79,84.81,6628.0,76.3755,76.4115,76.3485,76.3665,6628.0
2019-07-05 12:05:00,84.8,84.86,84.77,84.86,15218.0,76.3575,76.4115,76.3305,76.4115,15218.0
2019-07-05 12:10:00,84.85,84.86,84.81,84.82,7340.0,76.4025,76.4115,76.3665,76.3755,7340.0
2019-07-05 12:15:00,84.83,84.87,84.8,84.82,11486.0,76.3845,76.4206,76.3575,76.3755,11486.0
2019-07-05 12:20:00,84.83,84.85,84.78,84.85,16336.0,76.3845,76.4025,76.3395,76.4025,16336.0
2019-07-05 12:25:00,84.86,84.89,84.85,84.89,9266.0,76.4115,76.4386,76.4025,76.4386,9266.0
2019-07-05 12:30:00,84.89,84.92,84.86,84.88,12850.0,76.4386,76.4656,76.4115,76.4296,12850.0
2019-07-05 12:35:00,84.89,85.0,84.89,85.0,7139.0,76.4386,76.5376,76.4386,76.5376,7139.0
2019-07-05 12:40:00,85.01,85.03,84.98,85.01,16390.0,76.5466,76.5646,76.5196,76.5466,16390.0
2019-07-05 12:45:00,85.02,85.05,84.99,85.0,7593.0,76.5556,76.5826,76.5286,76.5376,7593.0
2019-07-05 12:50:00,85.01,85.05,85.0,85.02,6532.0,76.5466,76.5826,76.5376,76.5556,6532.0
2019-07-05 12:55:00,85.02,85.05,84.98,84.98,14760.0,76.5556,76.5826,76.5196,76.5196,14760.0
2019-07-05 13:00:00,84.98,85.04,84.96,85.0,20162.0,76.5196,76.5736,76.5016,76.5376,20162.0
2019-07-05 13:05:00,85.0,85.03,84.98,84.99,10852.0,76.5376,76.5646,76.5196,76.5286,10852.0
2019-07-05 13:10:00,84.99,85.0,84.96,84.98,9505.0,76.5286,76.5376,76.5016,76.5196,9505.0
2019-07-05 13:15:00,84.97,85.07,84.97,85.06,31540.0,76.5106,76.6006,76.5106,76.5916,31540.0
2019-07-05 13:20:00,85.06,85.23,85.06,85.23,24049.0,76.5916,76.7447,76.5916,76.7447,24049.0
2019-07-05 13:25:00,85.23,85.24,85.16,85.16,8936.0,76.7447,76.7537,76.6817,76.6817,8936.0
2019-07-05 13:30:00,85.18,85.2,85.15,85.17,5198.0,76.6997,76.7177,76.6727,76.6907,5198.0
2019-07-05 13:35:00,85.17,85.18,85.13,85.17,8301.0,76.6907,76.6997,76.6547,76.6907,8301.0
2019-07-05 13:40:00,85.17,85.2,85.15,85.18,10275.0,76.6907,76.7177,76.6727,76.6997,10275.0
2019-07-05 13:45:00,85.17,85.18,85.11,85.15,4826.0,76.6907,76.6997,76.6367,76.6727,4826.0
2019-07-05 13:50:00,85.13,85.13,85.07,85.09,5530.0,76.6547,76.6547,76.6006,76.6186,5530.0
2019-07-05 13:55:00,85.1,85.1,85.05,85.07,8581.0,76.6277,76.6277,76.5826,76.6006,8581.0
2019-07-05 14:00:00,85.06,85.16,85.06,85.16,23226.0,76.5916,76.6817,76.5916,76.6817,23226.0
2019-07-05 14:05:00,85.16,85.17,85.1,85.13,17110.0,76.6817,76.6907,76.6277,76.6547,17110.0
2019-07-05 14:10:00,85.14,85.17,85.13,85.15,10086.0,76.6637,76.6907,76.6547,76.6727,10086.0
2019-07-05 14:15:00,85.13,85.18,85.13,85.18,3967.0,76.6547,76.6997,76.6547,76.6997,3967.0
2019-07-05 14:20:00,85.19,85.22,85.17,85.21,5481.0,76.7087,76.7357,76.6907,76.7267,5481.0
2019-07-05 14:25:00,85.21,85.25,85.19,85.24,11383.0,76.7267,76.7627,76.7087,76.7537,11383.0
2019-07-05 14:30:00,85.24,85.32,85.24,85.31,12544.0,76.7537,76.8257,76.7537,76.8167,12544.0
2019-07-05 14:35:00,85.31,85.4,85.29,85.38,19182.0,76.8167,76.8978,76.7987,76.8798,19182.0
2019-07-05 14:40:00,85.37,85.39,85.33,85.38,8537.0,76.8708,76.8888,76.8348,76.8798,8537.0
2019-07-05 14:45:00,85.37,85.41,85.35,85.4,7522.0,76.8708,76.9068,76.8528,76.8978,7522.0
2019-07-05 14:50:00,85.41,85.45,85.39,85.44,8570.0,76.9068,76.9428,76.8888,76.9338,8570.0
2019-07-05 14:55:00,85.43,85.49,85.41,85.47,8235.0,76.9248,76.9788,76.9068,76.9608,8235.0
2019-07-05 15:00:00,85.47,85.48,85.41,85.42,8457.0,76.9608,76.9698,76.9068,76.9158,8457.0
2019-07-05 15:05:00,85.41,85.43,85.36,85.42,10984.0,76.9068,76.9248,76.8618,76.9158,10984.0
2019-07-05 15:10:00,85.41,85.41,85.27,85.32,13413.0,76.9068,76.9068,76.7807,76.8257,13413.0
2019-07-05 15:15:00,85.33,85.34,85.27,85.32,6877.0,76.8348,76.8438,76.7807,76.8257,6877.0
2019-07-05 15:20:00,85.31,85.39,85.3,85.38,12547.0,76.8167,76.8888,76.8077,76.8798,12547.0
2019-07-05 15:25:00,85.37,85.37,85.31,85.37,18365.0,76.8708,76.8708,76.8167,76.8708,18365.0
2019-07-05 15:30:00,85.37,85.4,85.32,85.38,37628.0,76.8708,76.8978,76.8257,76.8798,37628.0
2019-07-05 15:35:00,85.38,85.41,85.34,85.35,30474.0,76.8798,76.9068,76.8438,76.8528,30474.0
2019-07-05 15:40:00,85.36,85.38,85.33,85.35,21409.0,76.8618,76.8798,76.8348,76.8528,21409.0
2019-07-05 15:45:00,85.35,85.4,85.33,85.36,20777.0,76.8528,76.8978,76.8348,76.8618,20777.0
2019-07-05 15:50:00,85.37,85.5,85.33,85.46,167748.0,76.8708,76.9878,76.8348,76.9518,167748.0
2019-07-05 15:55:00,85.45,85.5,85.31,85.45,438637.0,76.9428,76.9878,76.8167,76.9428,438637.0
2019-07-08 09:30:00,85.28,85.28,84.71,84.74,69277.0,76.7897,76.7897,76.2765,76.3035,69277.0
2019-07-08 09:35:00,84.7,84.91,84.69,84.9,16359.0,76.2675,76.4566,76.2585,76.4476,16359.0
2019-07-08 09:40:00,84.93,85.01,84.89,84.94,12118.0,76.4746,76.5466,76.4386,76.4836,12118.0
2019-07-08 09:45:00,84.97,85.08,84.82,84.89,9137.0,76.5106,76.6096,76.3755,76.4386,9137.0
2019-07-08 09:50:00,84.92,85.05,84.88,84.99,12495.0,76.4656,76.5826,76.4296,76.5286,12495.0
2019-07-08 09:55:00,84.98,85.07,84.97,85.05,11426.0,76.5196,76.6006,76.5106,76.5826,11426.0
2019-07-08 10:00:00,85.04,85.07,84.94,84.98,22307.0,76.5736,76.6006,76.4836,76.5196,22307.0
2019-07-08 10:05:00,84.96,85.01,84.91,84.92,23913.0,76.5016,76.5466,76.4566,76.4656,23913.0
2019-07-08 10:10:00,84.94,85.07,84.93,85.06,33091.0,76.4836,76.6006,76.4746,76.5916,33091.0
2019-07-08 10:15:00,85.06,85.16,85.04,85.06,19894.0,76.5916,76.6817,76.5736,76.5916,19894.0
2019-07-08 10:20:00,85.05,85.05,84.93,84.95,24978.0,76.5826,76.5826,76.4746,76.4926,24978.0
2019-07-08 10:25:00,84.95,85.0,84.91,84.94,28529.0,76.4926,76.5376,76.4566,76.4836,28529.0
2019-07-08 10:30:00,84.94,84.99,84.86,84.98,40465.0,76.4836,76.5286,76.4115,76.5196,40465.0
2019-07-08 10:35:00,84.98,85.0,84.93,84.96,38029.0,76.5196,76.5376,76.4746,76.5016,38029.0
2019-07-08 10:40:00,84.98,85.1,84.97,85.08,24727.0,76.5196,76.6277,76.5106,76.6096,24727.0
2019-07-08 10:45:00,85.08,85.1,84.91,84.98,31205.0,76.6096,76.6277,76.4566,76.5196,31205.0
2019-07-08 10:50:00,84.97,84.98,84.91,84.93,24362.0,76.5106,76.5196,76.4566,76.4746,24362.0
2019-07-08 10:55:00,84.93,85.03,84.92,84.98,22948.0,76.4746,76.5646,76.4656,76.5196,22948.0
2019-07-08 11:00:00,84.98,85.11,84.97,85.09,21075.0,76.5196,76.6367,76.5106,76.6186,21075.0
2019-07-08 11:05:00,85.08,85.19,85.07,85.19,19030.0,76.6096,76.7087,76.6006,76.7087,19030.0
2019-07-08 11:10:00,85.18,85.21,85.11,85.18,22820.0,76.6997,76.7267,76.6367,76.6997,22820.0
2019-07-08 11:15:00,85.17,85.18,85.07,85.12,19686.0,76.6907,76.6997,76.6006,76.6457,19686.0
2019-07-08 11:20:00,85.14,85.14,85.0,85.01,22655.0,76.6637,76.6637,76.5376,76.5466,22655.0
2019-07-08 11:25:00,85.0,85.06,84.95,85.05,59425.0,76.5376,76.5916,76.4926,76.5826,59425.0
2019-07-08 11:30:00,85.05,85.06,84.98,85.05,17593.0,76.5826,76.5916,76.5196,76.5826,17593.0
2019-07-08 11:35:00,85.06,85.07,85.0,85.02,22128.0,76.5916,76.6006,76.5376,76.5556,22128.0
2019-07-08 11:40:00,85.02,85.06,85.0,85.04,23656.0,76.5556,76.5916,76.5376,76.5736,23656.0
2019-07-08 11:45:00,85.04,85.05,84.99,85.04,18709.0,76.5736,76.5826,76.5286,76.5736,18709.0
2019-07-08 11:50:00,85.04,85.11,85.02,85.04,13331.0,76.5736,76.6367,76.5556,76.5736,13331.0
2019-07-08 11:55:00,85.03,85.07,85.01,85.07,13344.0,76.5646,76.6006,76.5466,76.6006,13344.0
2019-07-08 12:00:00,85.05,85.08,84.98,85.02,25589.0,76.5826,76.6096,76.5196,76.5556,25589.0
2019-07-08 12:05:00,85.0,85.06,85.0,85.06,11234.0,76.5376,76.5916,76.5376,76.5916,11234.0
2019-07-08 12:10:00,85.05,85.08,85.03,85.06,20998.0,76.5826,76.6096,76.5646,76.5916,20998.0
2019-07-08 12:15:00,85.07,85.12,85.07,85.11,14502.0,76.6006,76.6457,76.6006,76.6367,14502.0
2019-07-08 12:20:00,85.11,85.13,85.06,85.06,14824.0,76.6367,76.6547,76.5916,76.5916,14824.0
2019-07-08 12:25:00,85.07,85.07,84.99,85.01,37052.0,76.6006,76.6006,76.5286,76.5466,37052.0
2019-07-08 12:30:00,85.02,85.07,84.99,85.01,42101.0,76.5556,76.6006,76.5286,76.5466,42101.0
2019-07-08 12:35:00,85.01,85.06,84.99,85.0,18129.0,76.5466,76.5916,76.5286,76.5376,18129.0
2019-07-08 12:40:00,85.0,85.02,84.96,84.97,9721.0,76.5376,76.5556,76.5016,76.5106,9721.0
2019-07-08 12:45:00,84.97,85.01,84.94,85.0,17787.0,76.5106,76.5466,76.4836,76.5376,17787.0
2019-07-08 12:50:00,84.98,85.04,84.97,84.98,11943.0,76.5196,76.5736,76.5106,76.5196,11943.0
2019-07-08 12:55:00,84.98,84.98,84.91,84.96,27903.0,76.5196,76.5196,76.4566,76.5016,27903.0
2019-07-08 13:00:00,84.95,84.96,84.88,84.93,31778.0,76.4926,76.5016,76.4296,76.4746,31778.0
2019-07-08 13:05:00,84.93,84.96,84.92,84.95,27828.0,76.4746,76.5016,76.4656,76.4926,27828.0
2019-07-08 13:10:00,84.95,84.96,84.92,84.95,32953.0,76.4926,76.5016,76.4656,76.4926,32953.0
2019-07-08 13:15:00,84.95,84.97,84.9,84.9,58327.0,76.4926,76.5106,76.4476,76.4476,58327.0
2019-07-08 13:20:00,84.91,84.95,84.9,84.9,18254.0,76.4566,76.4926,76.4476,76.4476,18254.0
2019-07-08 13:25:00,84.9,84.91,84.84,84.85,12483.0,76.4476,76.4566,76.3935,76.4025,12483.0
2019-07-08 13:30:00,84.85,84.89,84.83,84.84,13419.0,76.4025,76.4386,76.3845,76.3935,13419.0
2019-07-08 13:35:00,84.83,84.86,84.76,84.8,62922.0,76.3845,76.4115,76.3215,76.3575,62922.0
2019-07-08 13:40:00,84.81,84.83,84.79,84.82,23614.0,76.3665,76.3845,76.3485,76.3755,23614.0
2019-07-08 13:45:00,84.82,84.89,84.81,84.88,16529.0,76.3755,76.4386,76.3665,76.4296,16529.0
2019-07-08 13:50:00,84.87,84.91,84.86,84.88,18480.0,76.4206,76.4566,76.4115,76.4296,18480.0
2019-07-08 13:55:00,84.88,84.88,84.81,84.82,27348.0,76.4296,76.4296,76.3665,76.3755,27348.0
2019-07-08 14:00:00,84.82,84.83,84.74,84.77,24342.0,76.3755,76.3845,76.3035,76.3305,24342.0
2019-07-08 14:05:00,84.76,84.82,84.75,84.81,18594.0,76.3215,76.3755,76.3125,76.3665,18594.0
2019-07-08 14:10:00,84.81,84.83,84.78,84.82,20982.0,76.3665,76.3845,76.3395,76.3755,20982.0
2019-07-08 14:15:00,84.83,84.86,84.82,84.84,18499.0,76.3845,76.4115,76.3755,76.3935,18499.0
2019-07-08 14:20:00,84.84,84.86,84.81,84.84,17205.0,76.3935,76.4115,76.3665,76.3935,17205.0
2019-07-08 14:25:00,84.83,84.9,84.8,84.9,21215.0,76.3845,76.4476,76.3575,76.4476,21215.0
2019-07-08 14:30:00,84.9,84.93,84.89,84.93,14501.0,76.4476,76.4746,76.4386,76.4746,14501.0
2019-07-08 14:35:00,84.92,84.93,84.88,84.9,11846.0,76.4656,76.4746,76.4296,76.4476,11846.0
2019-07-08 14:40:00,84.9,84.98,84.89,84.96,14443.0,76.4476,76.5196,76.4386,76.5016,14443.0
2019-07-08 14:45:00,84.95,85.07,84.95,85.07,21786.0,76.4926,76.6006,76.4926,76.6006,21786.0
2019-07-08 14:50:00,85.08,85.08,85.0,85.0,16904.0,76.6096,76.6096,76.5376,76.5376,16904.0
2019-07-08 14:55:00,85.02,85.03,84.98,85.0,7812.0,76.5556,76.5646,76.5196,76.5376,7812.0
2019-07-08 15:00:00,85.0,85.03,84.95,84.98,20959.0,76.5376,76.5646,76.4926,76.5196,20959.0
2019-07-08 15:05:00,84.96,84.97,84.92,84.97,22497.0,76.5016,76.5106,76.4656,76.5106,22497.0
2019-07-08 15:10:00,84.96,85.1,84.96,85.1,22372.0,76.5016,76.6277,76.5016,76.6277,22372.0
2019-07-08 15:15:00,85.1,85.13,85.05,85.06,36755.0,76.6277,76.6547,76.5826,76.5916,36755.0
2019-07-08 15:20:00,85.06,85.1,85.02,85.1,19415.0,76.5916,76.6277,76.5556,76.6277,19415.0
2019-07-08 15:25:00,85.08,85.16,85.08,85.14,19668.0,76.6096,76.6817,76.6096,76.6637,19668.0
2019-07-08 15:30:00,85.14,85.17,85.07,85.13,30951.0,76.6637,76.6907,76.6006,76.6547,30951.0
2019-07-08 15:35:00,85.12,85.2,85.1,85.2,34041.0,76.6457,76.7177,76.6277,76.7177,34041.0
2019-07-08 15:40:00,85.21,85.22,85.1,85.11,32256.0,76.7267,76.7357,76.6277,76.6367,32256.0
2019-07-08 15:45:00,85.12,85.17,85.09,85.16,40983.0,76.6457,76.6907,76.6186,76.6817,40983.0
2019-07-08 15:50:00,85.16,85.18,85.11,85.14,72312.0,76.6817,76.6997,76.6367,76.6637,72312.0
2019-07-08 15:55:00,85.13,85.16,85.09,85.1,168192.0,76.6547,76.6817,76.6186,76.6277,168192.0
2019-07-09 09:30:00,84.96,85.13,84.89,85.03,62440.0,76.5016,76.6547,76.4386,76.5646,62440.0
2019-07-09 09:35:00,85.06,85.2,85.0,85.05,35194.0,76.5916,76.7177,76.5376,76.5826,35194.0
2019-07-09 09:40:00,85.03,85.11,84.9,85.01,33575.0,76.5646,76.6367,76.4476,76.5466,33575.0
2019-07-09 09:45:00,85.0,85.01,84.91,85.01,27033.0,76.5376,76.5466,76.4566,76.5466,27033.0
2019-07-09 09:50:00,85.02,85.07,84.89,85.03,33838.0,76.5556,76.6006,76.4386,76.5646,33838.0
2019-07-09 09:55:00,85.02,85.09,84.98,85.03,28860.0,76.5556,76.6186,76.5196,76.5646,28860.0
2019-07-09 10:00:00,85.03,85.19,85.03,85.09,24976.0,76.5646,76.7087,76.5646,76.6186,24976.0
2019-07-09 10:05:00,85.1,85.27,85.1,85.24,42143.0,76.6277,76.7807,76.6277,76.7537,42143.0
2019-07-09 10:10:00,85.22,85.26,85.12,85.13,42176.0,76.7357,76.7717,76.6457,76.6547,42176.0
2019-07-09 10:15:00,85.13,85.15,85.07,85.11,34587.0,76.6547,76.6727,76.6006,76.6367,34587.0
2019-07-09 10:20:00,85.09,85.14,85.03,85.04,21898.0,76.6186,76.6637,76.5646,76.5736,21898.0
2019-07-09 10:25:00,85.05,85.14,85.01,85.03,27499.0,76.5826,76.6637,76.5466,76.5646,27499.0
2019-07-09 10:30:00,85.02,85.04,84.96,85.02,22466.0,76.5556,76.5736,76.5016,76.5556,22466.0
2019-07-09 10:35:00,85.04,85.04,84.93,84.93,31413.0,76.5736,76.5736,76.4746,76.4746,31413.0
2019-07-09 10:40:00,84.94,85.01,84.93,84.97,33037.0,76.4836,76.5466,76.4746,76.5106,33037.0
2019-07-09 10:45:00,84.97,85.05,84.96,85.02,34027.0,76.5106,76.5826,76.5016,76.5556,34027.0
2019-07-09 10:50:00,85.03,85.03,84.94,84.95,36817.0,76.5646,76.5646,76.4836,76.4926,36817.0
2019-07-09 10:55:00,84.96,84.96,84.89,84.91,20739.0,76.5016,76.5016,76.4386,76.4566,20739.0
2019-07-09 11:00:00,84.91,84.98,84.91,84.96,29703.0,76.4566,76.5196,76.4566,76.5016,29703.0
2019-07-09 11:05:00,84.95,85.03,84.93,84.99,44848.0,76.4926,76.5646,76.4746,76.5286,44848.0
2019-07-09 11:10:00,85.0,85.02,84.93,84.96,29886.0,76.5376,76.5556,76.4746,76.5016,29886.0
2019-07-09 11:15:00,84.97,85.1,84.95,85.08,68375.0,76.5106,76.6277,76.4926,76.6096,68375.0
2019-07-09 11:20:00,85.07,85.08,85.01,85.04,40483.0,76.6006,76.6096,76.5466,76.5736,40483.0
2019-07-09 11:25:00,85.03,85.04,84.92,84.92,22183.0,76.5646,76.5736,76.4656,76.4656,22183.0
2019-07-09 11:30:00,84.92,84.98,84.9,84.96,22609.0,76.4656,76.5196,76.4476,76.5016,22609.0
2019-07-09 11:35:00,84.95,84.97,84.91,84.94,15307.0,76.4926,76.5106,76.4566,76.4836,15307.0
2019-07-09 11:40:00,84.94,84.94,84.86,84.87,16224.0,76.4836,76.4836,76.4115,76.4206,16224.0
2019-07-09 11:45:00,84.87,84.93,84.86,84.92,18602.0,76.4206,76.4746,76.4115,76.4656,18602.0
2019-07-09 11:50:00,84.92,84.93,84.88,84.91,21020.0,76.4656,76.4746,76.4296,76.4566,21020.0
2019-07-09 11:55:00,84.91,84.94,84.89,84.9,21016.0,76.4566,76.4836,76.4386,76.4476,21016.0
2019-07-09 12:00:00,84.89,84.94,84.82,84.88,61473.0,76.4386,76.4836,76.3755,76.4296,61473.0
2019-07-09 12:05:00,84.88,84.92,84.87,84.89,18334.0,76.4296,76.4656,76.4206,76.4386,18334.0
2019-07-09 12:10:00,84.9,84.93,84.89,84.93,10864.0,76.4476,76.4746,76.4386,76.4746,10864.0
2019-07-09 12:15:00,84.92,84.96,84.9,84.95,15822.0,76.4656,76.5016,76.4476,76.4926,15822.0
2019-07-09 12:20:00,84.95,84.96,84.9,84.91,16130.0,76.4926,76.5016,76.4476,76.4566,16130.0
2019-07-09 12:25:00,84.92,84.94,84.9,84.92,12498.0,76.4656,76.4836,76.4476,76.4656,12498.0
2019-07-09 12:30:00,84.92,84.92,84.86,84.92,16985.0,76.4656,76.4656,76.4115,76.4656,16985.0
2019-07-09 12:35:00,84.92,84.94,84.89,84.94,17195.0,76.4656,76.4836,76.4386,76.4836,17195.0
2019-07-09 12:40:00,84.94,84.95,84.86,84.88,16795.0,76.4836,76.4926,76.4115,76.4296,16795.0
2019-07-09 12:45:00,84.89,84.95,84.87,84.95,10848.0,76.4386,76.4926,76.4206,76.4926,10848.0
2019-07-09 12:50:00,84.95,84.97,84.92,84.92,10252.0,76.4926,76.5106,76.4656,76.4656,10252.0
2019-07-09 12:55:00,84.92,84.96,84.91,84.91,9284.0,76.4656,76.5016,76.4566,76.4566,9284.0
2019-07-09 13:00:00,84.91,84.95,84.9,84.91,7141.0,76.4566,76.4926,76.4476,76.4566,7141.0
2019-07-09 13:05:00,84.91,84.95,84.88,84.9,22611.0,76.4566,76.4926,76.4296,76.4476,22611.0
2019-07-09 13:10:00,84.9,84.91,84.85,84.88,23678.0,76.4476,76.4566,76.4025,76.4296,23678.0
2019-07-09 13:15:00,84.87,84.91,84.86,84.88,9335.0,76.4206,76.4566,76.4115,76.4296,9335.0
2019-07-09 13:20:00,84.87,84.9,84.85,84.89,21359.0,76.4206,76.4476,76.4025,76.4386,21359.0
2019-07-09 13:25:00,84.89,84.93,84.88,84.92,15541.0,76.4386,76.4746,76.4296,76.4656,15541.0
2019-07-09 13:30:00,84.92,84.95,84.91,84.94,17799.0,76.4656,76.4926,76.4566,76.4836,17799.0
2019-07-09 13:35:00,84.95,84.96,84.91,84.96,45541.0,76.4926,76.5016,76.4566,76.5016,45541.0
2019-07-09 13:40:00,84.97,85.0,84.96,84.98,23288.0,76.5106,76.5376,76.5016,76.5196,23288.0
2019-07-09 13:45:00,84.99,85.01,84.97,85.0,16574.0,76.5286,76.5466,76.5106,76.5376,16574.0
2019-07-09 13:50:00,85.0,85.04,84.98,84.98,28841.0,76.5376,76.5736,76.5196,76.5196,28841.0
2019-07-09 13:55:00,84.98,85.01,84.95,84.99,17806.0,76.5196,76.5466,76.4926,76.5286,17806.0
2019-07-09 14:00:00,84.99,85.01,84.97,85.0,14762.0,76.5286,76.5466,76.5106,76.5376,14762.0
2019-07-09 14:05:00,84.99,85.01,84.95,84.98,15252.0,76.5286,76.5466,76.4926,76.5196,15252.0
2019-07-09 14:10:00,84.99,85.04,84.99,85.03,14934.0,76.5286,76.5736,76.5286,76.5646,14934.0
2019-07-09 14:15:00,85.04,85.12,85.03,85.11,13012.0,76.5736,76.6457,76.5646,76.6367,13012.0
2019-07-09 14:20:00,85.11,85.14,85.1,85.12,12614.0,76.6367,76.6637,76.6277,76.6457,12614.0
2019-07-09 14:25:00,85.12,85.13,85.11,85.11,9753.0,76.6457,76.6547,76.6367,76.6367,9753.0
2019-07-09 14:30:00,85.12,85.15,85.12,85.14,14319.0,76.6457,76.6727,76.6457,76.6637,14319.0
2019-07-09 14:35:00,85.15,85.17,85.12,85.14,15414.0,76.6727,76.6907,76.6457,76.6637,15414.0
2019-07-09 14:40:00,85.14,85.17,85.12,85.17,14212.0,76.6637,76.6907,76.6457,76.6907,14212.0
2019-07-09 14:45:00,85.17,85.23,85.16,85.19,19725.0,76.6907,76.7447,76.6817,76.7087,19725.0
2019-07-09 14:50:00,85.19,85.19,85.13,85.13,11670.0,76.7087,76.7087,76.6547,76.6547,11670.0
2019-07-09 14:55:00,85.14,85.15,85.06,85.08,19691.0,76.6637,76.6727,76.5916,76.6096,19691.0
2019-07-09 15:00:00,85.08,85.13,85.07,85.11,15565.0,76.6096,76.6547,76.6006,76.6367,15565.0
2019-07-09 15:05:00,85.1,85.1,85.05,85.05,17325.0,76.6277,76.6277,76.5826,76.5826,17325.0
2019-07-09 15:10:00,85.05,85.06,84.98,85.04,33307.0,76.5826,76.5916,76.5196,76.5736,33307.0
2019-07-09 15:15:00,85.03,85.06,85.01,85.06,11470.0,76.5646,76.5916,76.5466,76.5916,11470.0
2019-07-09 15:20:00,85.05,85.06,85.01,85.05,14587.0,76.5826,76.5916,76.5466,76.5826,14587.0
2019-07-09 15:25:00,85.05,85.09,85.04,85.06,12650.0,76.5826,76.6186,76.5736,76.5916,12650.0
2019-07-09 15:30:00,85.06,85.1,85.03,85.09,19544.0,76.5916,76.6277,76.5646,76.6186,19544.0
2019-07-09 15:35:00,85.09,85.15,85.09,85.12,23612.0,76.6186,76.6727,76.6186,76.6457,23612.0
2019-07-09 15:40:00,85.11,85.13,85.09,85.1,20920.0,76.6367,76.6547,76.6186,76.6277,20920.0
2019-07-09 15:45:00,85.1,85.19,85.06,85.17,56255.0,76.6277,76.7087,76.5916,76.6907,56255.0
2019-07-09 15:50:00,85.17,85.36,85.17,85.34,66377.0,76.6907,76.8618,76.6907,76.8438,66377.0
2019-07-09 15:55:00,85.34,85.37,85.22,85.26,192109.0,76.8438,76.8708,76.7357,76.7717,192109.0
2019-07-10 09:30:00,85.68,85.78,85.56,85.61,79680.0,77.1499,77.24,77.0419,77.0869,79680.0
2019-07-10 09:35:00,85.65,85.77,85.64,85.74,37080.0,77.1229,77.2309,77.1139,77.2039,37080.0
2019-07-10 09:40:00,85.75,85.75,85.54,85.56,43909.0,77.2129,77.2129,77.0238,77.0419,43909.0
2019-07-10 09:45:00,85.55,85.69,85.51,85.66,62867.0,77.0329,77.1589,76.9968,77.1319,62867.0
2019-07-10 09:50:00,85.65,85.88,85.64,85.84,44488.0,77.1229,77.33,77.1139,77.294,44488.0
2019-07-10 09:55:00,85.83,85.85,85.68,85.71,36411.0,77.285,77.303,77.1499,77.1769,36411.0
2019-07-10 10:00:00,85.75,85.85,85.75,85.79,24505.0,77.2129,77.303,77.2129,77.249,24505.0
2019-07-10 10:05:00,85.79,85.86,85.78,85.82,23529.0,77.249,77.312,77.24,77.276,23529.0
2019-07-10 10:10:00,85.82,85.87,85.76,85.82,27149.0,77.276,77.321,77.2219,77.276,27149.0
2019-07-10 10:15:00,85.82,85.86,85.75,85.79,33109.0,77.276,77.312,77.2129,77.249,33109.0
2019-07-10 10:20:00,85.78,85.83,85.68,85.68,90296.0,77.24,77.285,77.1499,77.1499,90296.0
2019-07-10 10:25:00,85.69,85.72,85.63,85.71,25269.0,77.1589,77.1859,77.1049,77.1769,25269.0
2019-07-10 10:30:00,85.7,85.74,85.65,85.66,35002.0,77.1679,77.2039,77.1229,77.1319,35002.0
2019-07-10 10:35:00,85.66,85.69,85.56,85.63,31556.0,77.1319,77.1589,77.0419,77.1049,31556.0
2019-07-10 10:40:00,85.64,85.71,85.58,85.7,57866.0,77.1139,77.1769,77.0599,77.1679,57866.0
2019-07-10 10:45:00,85.7,85.73,85.64,85.68,71421.0,77.1679,77.1949,77.1139,77.1499,71421.0
2019-07-10 10:50:00,85.67,85.67,85.53,85.55,40771.0,77.1409,77.1409,77.0148,77.0329,40771.0
2019-07-10 10:55:00,85.55,85.59,85.46,85.46,53873.0,77.0329,77.0689,76.9518,76.9518,53873.0
2019-07-10 11:00:00,85.45,85.52,85.4,85.44,90787.0,76.9428,77.0058,76.8978,76.9338,90787.0
2019-07-10 11:05:00,85.44,85.49,85.35,85.36,103214.0,76.9338,76.9788,76.8528,76.8618,103214.0
2019-07-10 11:10:00,85.35,85.44,85.32,85.39,43492.0,76.8528,76.9338,76.8257,76.8888,43492.0
2019-07-10 11:15:00,85.4,85.43,85.18,85.23,51130.0,76.8978,76.9248,76.6997,76.7447,51130.0
2019-07-10 11:20:00,85.23,85.26,85.15,85.23,63328.0,76.7447,76.7717,76.6727,76.7447,63328.0
2019-07-10 11:25:00,85.22,85.41,85.2,85.36,53781.0,76.7357,76.9068,76.7177,76.8618,53781.0
2019-07-10 11:30:00,85.35,85.5,85.35,85.45,28368.0,76.8528,76.9878,76.8528,76.9428,28368.0
2019-07-10 11:35:00,85.45,85.46,85.37,85.41,27773.0,76.9428,76.9518,76.8708,76.9068,27773.0
2019-07-10 11:40:00,85.41,85.51,85.37,85.5,20519.0,76.9068,76.9968,76.8708,76.9878,20519.0
2019-07-10 11:45:00,85.51,85.63,85.51,85.59,34769.0,76.9968,77.1049,76.9968,77.0689,34769.0
2019-07-10 11:50:00,85.59,85.64,85.58,85.62,19019.0,77.0689,77.1139,77.0599,77.0959,19019.0
2019-07-10 11:55:00,85.61,85.62,85.57,85.6,21842.0,77.0869,77.0959,77.0509,77.0779,21842.0
2019-07-10 12:00:00,85.59,85.66,85.59,85.62,29940.0,77.0689,77.1319,77.0689,77.0959,29940.0
2019-07-10 12:05:00,85.62,85.71,85.6,85.69,17787.0,77.0959,77.1769,77.0779,77.1589,17787.0
2019-07-10 12:10:00,85.7,85.7,85.64,85.67,15990.0,77.1679,77.1679,77.1139,77.1409,15990.0
2019-07-10 12:15:00,85.67,85.68,85.62,85.63,15483.0,77.1409,77.1499,77.0959,77.1049,15483.0
2019-07-10 12:20:00,85.64,85.64,85.51,85.54,19563.0,77.1139,77.1139,76.9968,77.0238,19563.0
2019-07-10 12:25:00,85.55,85.57,85.52,85.54,8131.0,77.0329,77.0509,77.0058,77.0238,8131.0
2019-07-10 12:30:00,85.54,85.56,85.49,85.5,16050.0,77.0238,77.0419,76.9788,76.9878,16050.0
2019-07-10 12:35:00,85.5,85.5,85.44,85.48,17887.0,76.9878,76.9878,76.9338,76.9698,17887.0
2019-07-10 12:40:00,85.48,85.48,85.41,85.44,11338.0,76.9698,76.9698,76.9068,76.9338,11338.0
2019-07-10 12:45:00,85.45,85.45,85.28,85.33,31530.0,76.9428,76.9428,76.7897,76.8348,31530.0
2019-07-10 12:50:00,85.33,85.36,85.3,85.36,15300.0,76.8348,76.8618,76.8077,76.8618,15300.0
2019-07-10 12:55:00,85.35,85.39,85.29,85.3,78973.0,76.8528,76.8888,76.7987,76.8077,78973.0
2019-07-10 13:00:00,85.31,85.43,85.3,85.36,52120.0,76.8167,76.9248,76.8077,76.8618,52120.0
2019-07-10 13:05:00,85.36,85.37,85.25,85.26,21963.0,76.8618,76.8708,76.7627,76.7717,21963.0
2019-07-10 13:10:00,85.27,85.29,85.24,85.28,24190.0,76.7807,76.7987,76.7537,76.7897,24190.0
2019-07-10 13:15:00,85.28,85.29,85.22,85.25,16687.0,76.7897,76.7987,76.7357,76.7627,16687.0
2019-07-10 13:20:00,85.25,85.27,85.22,85.24,17131.0,76.7627,76.7807,76.7357,76.7537,17131.0
2019-07-10 13:25:00,85.24,85.28,85.22,85.27,13687.0,76.7537,76.7897,76.7357,76.7807,13687.0
2019-07-10 13:30:00,85.27,85.29,85.22,85.24,21559.0,76.7807,76.7987,76.7357,76.7537,21559.0
2019-07-10 13:35:00,85.23,85.27,85.2,85.27,25615.0,76.7447,76.7807,76.7177,76.7807,25615.0
2019-07-10 13:40:00,85.28,85.34,85.26,85.34,11850.0,76.7897,76.8438,76.7717,76.8438,11850.0
2019-07-10 13:45:00,85.34,85.38,85.32,85.33,11618.0,76.8438,76.8798,76.8257,76.8348,11618.0
2019-07-10 13:50:00,85.33,85.34,85.31,85.32,38703.0,76.8348,76.8438,76.8167,76.8257,38703.0
2019-07-10 13:55:00,85.33,85.4,85.32,85.37,15112.0,76.8348,76.8978,76.8257,76.8708,15112.0
2019-07-10 14:00:00,85.37,85.49,85.35,85.42,49107.0,76.8708,76.9788,76.8528,76.9158,49107.0
2019-07-10 14:05:00,85.42,85.43,85.32,85.35,41653.0,76.9158,76.9248,76.8257,76.8528,41653.0
2019-07-10 14:10:00,85.34,85.38,85.25,85.26,14480.0,76.8438,76.8798,76.7627,76.7717,14480.0
2019-07-10 14:15:00,85.25,85.25,85.2,85.22,17073.0,76.7627,76.7627,76.7177,76.7357,17073.0
2019-07-10 14:20:00,85.22,85.22,85.17,85.2,17788.0,76.7357,76.7357,76.6907,76.7177,17788.0
2019-07-10 14:25:00,85.2,85.24,85.18,85.22,19235.0,76.7177,76.7537,76.6997,76.7357,19235.0
2019-07-10 14:30:00,85.23,85.31,85.22,85.29,15708.0,76.7447,76.8167,76.7357,76.7987,15708.0
2019-07-10 14:35:00,85.28,85.3,85.24,85.25,15752.0,76.7897,76.8077,76.7537,76.7627,15752.0
2019-07-10 14:40:00,85.25,85.34,85.24,85.34,18572.0,76.7627,76.8438,76.7537,76.8438,18572.0
2019-07-10 14:45:00,85.34,85.34,85.29,85.32,23066.0,76.8438,76.8438,76.7987,76.8257,23066.0
2019-07-10 14:50:00,85.31,85.37,85.3,85.37,17555.0,76.8167,76.8708,76.8077,76.8708,17555.0
2019-07-10 14:55:00,85.37,85.4,85.36,85.39,12693.0,76.8708,76.8978,76.8618,76.8888,12693.0
2019-07-10 15:00:00,85.38,85.39,85.31,85.33,24951.0,76.8798,76.8888,76.8167,76.8348,24951.0
2019-07-10 15:05:00,85.34,85.4,85.31,85.39,20260.0,76.8438,76.8978,76.8167,76.8888,20260.0
2019-07-10 15:10:00,85.38,85.45,85.36,85.36,20394.0,76.8798,76.9428,76.8618,76.8618,20394.0
2019-07-10 15:15:00,85.35,85.37,85.31,85.33,25030.0,76.8528,76.8708,76.8167,76.8348,25030.0
2019-07-10 15:20:00,85.34,85.38,85.31,85.36,31529.0,76.8438,76.8798,76.8167,76.8618,31529.0
2019-07-10 15:25:00,85.36,85.43,85.36,85.4,35087.0,76.8618,76.9248,76.8618,76.8978,35087.0
2019-07-10 15:30:00,85.4,85.4,85.33,85.39,52137.0,76.8978,76.8978,76.8348,76.8888,52137.0
2019-07-10 15:35:00,85.39,85.39,85.28,85.31,40273.0,76.8888,76.8888,76.7897,76.8167,40273.0
2019-07-10 15:40:00,85.31,85.34,85.25,85.3,48994.0,76.8167,76.8438,76.7627,76.8077,48994.0
2019-07-10 15:45:00,85.29,85.3,85.22,85.29,66306.0,76.7987,76.8077,76.7357,76.7987,66306.0
2019-07-10 15:50:00,85.3,85.32,85.23,85.28,92440.0,76.8077,76.8257,76.7447,76.7897,92440.0
2019-07-10 15:55:00,85.28,85.38,85.23,85.38,312735.0,76.7897,76.8798,76.7447,76.8798,312735.0
2019-07-11 09:30:00,85.65,85.82,85.45,85.48,83997.0,77.1229,77.276,76.9428,76.9698,83997.0
2019-07-11 09:35:00,85.42,85.56,85.32,85.36,24047.0,76.9158,77.0419,76.8257,76.8618,24047.0
2019-07-11 09:40:00,85.34,85.4,85.22,85.22,15964.0,76.8438,76.8978,76.7357,76.7357,15964.0
2019-07-11 09:45:00,85.24,85.37,85.18,85.36,22898.0,76.7537,76.8708,76.6997,76.8618,22898.0
2019-07-11 09:50:00,85.37,85.54,85.3,85.53,20399.0,76.8708,77.0238,76.8077,77.0148,20399.0
2019-07-11 09:55:00,85.54,85.55,85.45,85.53,37885.0,77.0238,77.0329,76.9428,77.0148,37885.0
2019-07-11 10:00:00,85.57,85.62,85.43,85.45,28347.0,77.0509,77.0959,76.9248,76.9428,28347.0
2019-07-11 10:05:00,85.43,85.45,85.3,85.35,40863.0,76.9248,76.9428,76.8077,76.8528,40863.0
2019-07-11 10:10:00,85.34,85.47,85.3,85.44,24023.0,76.8438,76.9608,76.8077,76.9338,24023.0
2019-07-11 10:15:00,85.42,85.43,85.36,85.41,22068.0,76.9158,76.9248,76.8618,76.9068,22068.0
2019-07-11 10:20:00,85.42,85.56,85.41,85.56,88858.0,76.9158,77.0419,76.9068,77.0419,88858.0
2019-07-11 10:25:00,85.56,85.66,85.53,85.66,20897.0,77.0419,77.1319,77.0148,77.1319,20897.0
2019-07-11 10:30:00,85.66,85.66,85.48,85.49,15607.0,77.1319,77.1319,76.9698,76.9788,15607.0
2019-07-11 10:35:00,85.48,85.54,85.4,85.44,34286.0,76.9698,77.0238,76.8978,76.9338,34286.0
2019-07-11 10:40:00,85.45,85.54,85.44,85.5,19205.0,76.9428,77.0238,76.9338,76.9878,19205.0
2019-07-11 10:45:00,85.51,85.52,85.38,85.42,36802.0,76.9968,77.0058,76.8798,76.9158,36802.0
2019-07-11 10:50:00,85.41,85.61,85.41,85.6,35603.0,76.9068,77.0869,76.9068,77.0779,35603.0
2019-07-11 10:55:00,85.6,85.6,85.53,85.58,20693.0,77.0779,77.0779,77.0148,77.0599,20693.0
2019-07-11 11:00:00,85.57,85.7,85.53,85.69,24726.0,77.0509,77.1679,77.0148,77.1589,24726.0
2019-07-11 11:05:00,85.69,85.79,85.67,85.78,12648.0,77.1589,77.249,77.1409,77.24,12648.0
2019-07-11 11:10:00,85.76,85.86,85.72,85.81,30366.0,77.2219,77.312,77.1859,77.267,30366.0
2019-07-11 11:15:00,85.82,85.94,85.82,85.9,37058.0,77.276,77.384,77.276,77.348,37058.0
2019-07-11 11:20:00,85.9,85.93,85.86,85.87,11524.0,77.348,77.375,77.312,77.321,11524.0
2019-07-11 11:25:00,85.87,85.95,85.86,85.91,16084.0,77.321,77.393,77.312,77.357,16084.0
2019-07-11 11:30:00,85.91,85.99,85.87,85.96,23213.0,77.357,77.429,77.321,77.402,23213.0
2019-07-11 11:35:00,85.97,85.99,85.91,85.96,15942.0,77.411,77.429,77.357,77.402,15942.0
2019-07-11 11:40:00,85.96,85.96,85.84,85.87,20185.0,77.402,77.402,77.294,77.321,20185.0
2019-07-11 11:45:00,85.86,85.86,85.77,85.79,20758.0,77.312,77.312,77.2309,77.249,20758.0
2019-07-11 11:50:00,85.79,85.82,85.73,85.8,23472.0,77.249,77.276,77.1949,77.258,23472.0
2019-07-11 11:55:00,85.81,85.89,85.76,85.88,67690.0,77.267,77.339,77.2219,77.33,67690.0
2019-07-11 12:00:00,85.89,85.89,85.83,85.85,15092.0,77.339,77.339,77.285,77.303,15092.0
2019-07-11 12:05:00,85.87,85.9,85.85,85.86,10322.0,77.321,77.348,77.303,77.312,10322.0
2019-07-11 12:10:00,85.86,85.87,85.82,85.84,15309.0,77.312,77.321,77.276,77.294,15309.0
2019-07-11 12:15:00,85.84,85.84,85.78,85.79,11972.0,77.294,77.294,77.24,77.249,11972.0
2019-07-11 12:20:00,85.79,85.8,85.76,85.77,14427.0,77.249,77.258,77.2219,77.2309,14427.0
2019-07-11 12:25:00,85.77,85.78,85.73,85.75,19321.0,77.2309,77.24,77.1949,77.2129,19321.0
2019-07-11 12:30:00,85.75,85.76,85.69,85.69,32769.0,77.2129,77.2219,77.1589,77.1589,32769.0
2019-07-11 12:35:00,85.68,85.72,85.64,85.66,34811.0,77.1499,77.1859,77.1139,77.1319,34811.0
2019-07-11 12:40:00,85.65,85.7,85.64,85.68,25941.0,77.1229,77.1679,77.1139,77.1499,25941.0
2019-07-11 12:45:00,85.68,85.72,85.65,85.71,58570.0,77.1499,77.1859,77.1229,77.1769,58570.0
2019-07-11 12:50:00,85.71,85.76,85.71,85.74,29464.0,77.1769,77.2219,77.1769,77.2039,29464.0
2019-07-11 12:55:00,85.73,85.75,85.69,85.75,37347.0,77.1949,77.2129,77.1589,77.2129,37347.0
2019-07-11 13:00:00,85.74,85.75,85.53,85.58,37938.0,77.2039,77.2129,77.0148,77.0599,37938.0
2019-07-11 13:05:00,85.58,85.6,85.56,85.56,14636.0,77.0599,77.0779,77.0419,77.0419,14636.0
2019-07-11 13:10:00,85.56,85.64,85.56,85.64,9547.0,77.0419,77.1139,77.0419,77.1139,9547.0
2019-07-11 13:15:00,85.65,85.65,85.59,85.61,14701.0,77.1229,77.1229,77.0689,77.0869,14701.0
2019-07-11 13:20:00,85.61,85.64,85.6,85.6,15299.0,77.0869,77.1139,77.0779,77.0779,15299.0
2019-07-11 13:25:00,85.6,85.63,85.49,85.51,32161.0,77.0779,77.1049,76.9788,76.9968,32161.0
2019-07-11 13:30:00,85.5,85.54,85.47,85.49,32801.0,76.9878,77.0238,76.9608,76.9788,32801.0
2019-07-11 13:35:00,85.49,85.51,85.41,85.44,25365.0,76.9788,76.9968,76.9068,76.9338,25365.0
2019-07-11 13:40:00,85.44,85.47,85.4,85.44,16965.0,76.9338,76.9608,76.8978,76.9338,16965.0
2019-07-11 13:45:00,85.44,85.45,85.38,85.42,26299.0,76.9338,76.9428,76.8798,76.9158,26299.0
2019-07-11 13:50:00,85.41,85.51,85.4,85.51,15550.0,76.9068,76.9968,76.8978,76.9968,15550.0
2019-07-11 13:55:00,85.5,85.51,85.41,85.42,18019.0,76.9878,76.9968,76.9068,76.9158,18019.0
2019-07-11 14:00:00,85.42,85.46,85.41,85.45,18828.0,76.9158,76.9518,76.9068,76.9428,18828.0
2019-07-11 14:05:00,85.45,85.47,85.37,85.38,121369.0,76.9428,76.9608,76.8708,76.8798,121369.0
2019-07-11 14:10:00,85.38,85.44,85.37,85.44,20963.0,76.8798,76.9338,76.8708,76.9338,20963.0
2019-07-11 14:15:00,85.44,85.44,85.4,85.41,19117.0,76.9338,76.9338,76.8978,76.9068,19117.0
2019-07-11 14:20:00,85.42,85.45,85.41,85.43,35237.0,76.9158,76.9428,76.9068,76.9248,35237.0
2019-07-11 14:25:00,85.44,85.45,85.41,85.43,30193.0,76.9338,76.9428,76.9068,76.9248,30193.0
2019-07-11 14:30:00,85.44,85.54,85.43,85.46,31351.0,76.9338,77.0238,76.9248,76.9518,31351.0
2019-07-11 14:35:00,85.46,85.46,85.4,85.43,27680.0,76.9518,76.9518,76.8978,76.9248,27680.0
2019-07-11 14:40:00,85.44,85.56,85.43,85.56,25431.0,76.9338,77.0419,76.9248,77.0419,25431.0
2019-07-11 14:45:00,85.55,85.55,85.49,85.5,14075.0,77.0329,77.0329,76.9788,76.9878,14075.0
2019-07-11 14:50:00,85.5,85.5,85.47,85.48,14929.0,76.9878,76.9878,76.9608,76.9698,14929.0
2019-07-11 14:55:00,85.48,85.51,85.47,85.5,19088.0,76.9698,76.9968,76.9608,76.9878,19088.0
2019-07-11 15:00:00,85.5,85.52,85.45,85.52,28618.0,76.9878,77.0058,76.9428,77.0058,28618.0
2019-07-11 15:05:00,85.51,85.58,85.5,85.58,22551.0,76.9968,77.0599,76.9878,77.0599,22551.0
2019-07-11 15:10:00,85.58,85.58,85.55,85.56,36326.0,77.0599,77.0599,77.0329,77.0419,36326.0
2019-07-11 15:15:00,85.56,85.57,85.51,85.55,31057.0,77.0419,77.0509,76.9968,77.0329,31057.0
2019-07-11 15:20:00,85.53,85.55,85.43,85.47,20877.0,77.0148,77.0329,76.9248,76.9608,20877.0
2019-07-11 15:25:00,85.48,85.51,85.45,85.45,37135.0,76.9698,76.9968,76.9428,76.9428,37135.0
2019-07-11 15:30:00,85.45,85.54,85.45,85.52,51452.0,76.9428,77.0238,76.9428,77.0058,51452.0
2019-07-11 15:35:00,85.51,85.56,85.49,85.51,58426.0,76.9968,77.0419,76.9788,76.9968,58426.0
2019-07-11 15:40:00,85.51,85.54,85.49,85.54,78571.0,76.9968,77.0238,76.9788,77.0238,78571.0
2019-07-11 15:45:00,85.54,85.59,85.52,85.56,105273.0,77.0238,77.0689,77.0058,77.0419,105273.0
2019-07-11 15:50:00,85.56,85.69,85.56,85.69,157071.0,77.0419,77.1589,77.0419,77.1589,157071.0
2019-07-11 15:55:00,85.7,85.78,85.66,85.77,207172.0,77.1679,77.24,77.1319,77.2309,207172.0
2019-07-12 09:30:00,85.28,85.44,85.12,85.21,84349.0,77.0825,77.2272,76.9379,77.0193,84349.0
2019-07-12 09:35:00,85.22,85.25,84.99,84.99,30713.0,77.0283,77.0554,76.8204,76.8204,30713.0
2019-07-12 09:40:00,85.0,85.03,84.65,84.79,40737.0,76.8295,76.8566,76.5131,76.6396,40737.0
2019-07-12 09:45:00,84.81,84.92,84.78,84.81,19981.0,76.6577,76.7571,76.6306,76.6577,19981.0
2019-07-12 09:50:00,84.8,84.95,84.76,84.82,54188.0,76.6487,76.7843,76.6125,76.6668,54188.0
2019-07-12 09:55:00,84.82,84.84,84.72,84.75,27012.0,76.6668,76.6848,76.5764,76.6035,27012.0
2019-07-12 10:00:00,84.76,84.81,84.66,84.66,18558.0,76.6125,76.6577,76.5221,76.5221,18558.0
2019-07-12 10:05:00,84.66,84.67,84.52,84.56,45608.0,76.5221,76.5312,76.3956,76.4318,45608.0
2019-07-12 10:10:00,84.56,84.56,84.34,84.36,67010.0,76.4318,76.4318,76.2329,76.251,67010.0
2019-07-12 10:15:00,84.36,84.38,84.13,84.16,124309.0,76.251,76.2691,76.0431,76.0702,124309.0
2019-07-12 10:20:00,84.17,84.29,84.03,84.03,91214.0,76.0792,76.1877,75.9527,75.9527,91214.0
2019-07-12 10:25:00,84.03,84.05,83.89,83.95,57099.0,75.9527,75.9708,75.8262,75.8804,57099.0
2019-07-12 10:30:00,83.95,84.02,83.85,84.0,89533.0,75.8804,75.9437,75.79,75.9256,89533.0
2019-07-12 10:35:00,84.0,84.03,83.86,83.94,50430.0,75.9256,75.9527,75.799,75.8713,50430.0
2019-07-12 10:40:00,83.96,83.98,83.88,83.91,27264.0,75.8894,75.9075,75.8171,75.8442,27264.0
2019-07-12 10:45:00,83.9,83.92,83.83,83.86,49903.0,75.8352,75.8533,75.7719,75.799,49903.0
2019-07-12 10:50:00,83.85,83.95,83.84,83.92,39429.0,75.79,75.8804,75.781,75.8533,39429.0
2019-07-12 10:55:00,83.91,83.93,83.86,83.9,28114.0,75.8442,75.8623,75.799,75.8352,28114.0
2019-07-12 11:00:00,83.89,84.05,83.87,84.03,61564.0,75.8262,75.9708,75.8081,75.9527,61564.0
2019-07-12 11:05:00,84.04,84.08,84.01,84.05,34090.0,75.9617,75.9979,75.9346,75.9708,34090.0
2019-07-12 11:10:00,84.04,84.06,83.97,84.0,24488.0,75.9617,75.9798,75.8985,75.9256,24488.0
2019-07-12 11:15:00,84.01,84.04,83.97,83.98,53069.0,75.9346,75.9617,75.8985,75.9075,53069.0
2019-07-12 11:20:00,83.98,84.04,83.96,84.02,37368.0,75.9075,75.9617,75.8894,75.9437,37368.0
2019-07-12 11:25:00,84.02,84.09,83.92,84.0,50902.0,75.9437,76.0069,75.8533,75.9256,50902.0
2019-07-12 11:30:00,84.01,84.01,83.9,83.94,27190.0,75.9346,75.9346,75.8352,75.8713,27190.0
2019-07-12 11:35:00,83.94,83.96,83.89,83.9,30647.0,75.8713,75.8894,75.8262,75.8352,30647.0
2019-07-12 11:40:00,83.9,83.95,83.7,83.76,46592.0,75.8352,75.8804,75.6544,75.7087,46592.0
2019-07-12 11:45:00,83.76,83.84,83.73,83.79,37868.0,75.7087,75.781,75.6815,75.7358,37868.0
2019-07-12 11:50:00,83.79,83.8,83.71,83.76,25925.0,75.7358,75.7448,75.6635,75.7087,25925.0
2019-07-12 11:55:00,83.76,83.8,83.7,83.73,23682.0,75.7087,75.7448,75.6544,75.6815,23682.0
2019-07-12 12:00:00,83.74,83.76,83.64,83.65,37130.0,75.6906,75.7087,75.6002,75.6092,37130.0
2019-07-12 12:05:00,83.66,83.66,83.57,83.6,45196.0,75.6183,75.6183,75.5369,75.564,45196.0
2019-07-12 12:10:00,83.59,83.59,83.41,83.41,41169.0,75.555,75.555,75.3923,75.3923,41169.0
2019-07-12 12:15:00,83.41,83.43,83.32,83.37,66493.0,75.3923,75.4104,75.3109,75.3561,66493.0
2019-07-12 12:20:00,83.36,83.37,83.29,83.32,38026.0,75.3471,75.3561,75.2838,75.3109,38026.0
2019-07-12 12:25:00,83.32,83.34,83.16,83.18,48994.0,75.3109,75.329,75.1663,75.1844,48994.0
2019-07-12 12:30:00,83.16,83.18,83.05,83.1,51831.0,75.1663,75.1844,75.0669,75.1121,51831.0
2019-07-12 12:35:00,83.1,83.2,83.09,83.17,42471.0,75.1121,75.2025,75.1031,75.1754,42471.0
2019-07-12 12:40:00,83.17,83.22,83.14,83.21,41403.0,75.1754,75.2206,75.1482,75.2115,41403.0
2019-07-12 12:45:00,83.21,83.25,83.18,83.2,44829.0,75.2115,75.2477,75.1844,75.2025,44829.0
2019-07-12 12:50:00,83.2,83.21,83.11,83.16,52453.0,75.2025,75.2115,75.1211,75.1663,52453.0
2019-07-12 12:55:00,83.17,83.22,83.16,83.22,36908.0,75.1754,75.2206,75.1663,75.2206,36908.0
2019-07-12 13:00:00,83.23,83.4,83.22,83.38,44709.0,75.2296,75.3833,75.2206,75.3652,44709.0
2019-07-12 13:05:00,83.38,83.54,83.38,83.46,69983.0,75.3652,75.5098,75.3652,75.4375,69983.0
2019-07-12 13:10:00,83.45,83.47,83.4,83.46,76330.0,75.4284,75.4465,75.3833,75.4375,76330.0
2019-07-12 13:15:00,83.46,83.57,83.45,83.54,28236.0,75.4375,75.5369,75.4284,75.5098,28236.0
2019-07-12 13:20:00,83.53,83.57,83.53,83.56,26834.0,75.5008,75.5369,75.5008,75.5279,26834.0
2019-07-12 13:25:00,83.56,83.62,83.56,83.61,37124.0,75.5279,75.5821,75.5279,75.5731,37124.0
2019-07-12 13:30:00,83.61,83.63,83.58,83.6,28198.0,75.5731,75.5911,75.546,75.564,28198.0
2019-07-12 13:35:00,83.61,83.62,83.47,83.48,74965.0,75.5731,75.5821,75.4465,75.4556,74965.0
2019-07-12 13:40:00,83.49,83.49,83.42,83.42,92530.0,75.4646,75.4646,75.4013,75.4013,92530.0
2019-07-12 13:45:00,83.42,83.44,83.37,83.41,34565.0,75.4013,75.4194,75.3561,75.3923,34565.0
2019-07-12 13:50:00,83.41,83.48,83.4,83.43,101928.0,75.3923,75.4556,75.3833,75.4104,101928.0
2019-07-12 13:55:00,83.42,83.42,83.34,83.35,32165.0,75.4013,75.4013,75.329,75.3381,32165.0
2019-07-12 14:00:00,83.35,83.46,83.32,83.44,25622.0,75.3381,75.4375,75.3109,75.4194,25622.0
2019-07-12 14:05:00,83.45,83.51,83.43,83.51,26975.0,75.4284,75.4827,75.4104,75.4827,26975.0
2019-07-12 14:10:00,83.53,83.66,83.52,83.64,32695.0,75.5008,75.6183,75.4917,75.6002,32695.0
2019-07-12 14:15:00,83.63,83.68,83.62,83.67,26947.0,75.5911,75.6363,75.5821,75.6273,26947.0
2019-07-12 14:20:00,83.66,83.69,83.64,83.67,60191.0,75.6183,75.6454,75.6002,75.6273,60191.0
2019-07-12 14:25:00,83.67,83.67,83.53,83.58,49405.0,75.6273,75.6273,75.5008,75.546,49405.0
2019-07-12 14:30:00,83.57,83.68,83.53,83.68,35592.0,75.5369,75.6363,75.5008,75.6363,35592.0
2019-07-12 14:35:00,83.66,83.71,83.64,83.68,50814.0,75.6183,75.6635,75.6002,75.6363,50814.0
2019-07-12 14:40:00,83.68,83.7,83.56,83.56,65266.0,75.6363,75.6544,75.5279,75.5279,65266.0
2019-07-12 14:45:00,83.56,83.61,83.55,83.58,37974.0,75.5279,75.5731,75.5188,75.546,37974.0
2019-07-12 14:50:00,83.58,83.7,83.58,83.69,29006.0,75.546,75.6544,75.546,75.6454,29006.0
2019-07-12 14:55:00,83.7,83.77,83.66,83.76,46198.0,75.6544,75.7177,75.6183,75.7087,46198.0
2019-07-12 15:00:00,83.76,83.77,83.7,83.73,36570.0,75.7087,75.7177,75.6544,75.6815,36570.0
2019-07-12 15:05:00,83.73,83.77,83.69,83.7,34210.0,75.6815,75.7177,75.6454,75.6544,34210.0
2019-07-12 15:10:00,83.7,83.72,83.62,83.66,47443.0,75.6544,75.6725,75.5821,75.6183,47443.0
2019-07-12 15:15:00,83.66,83.67,83.62,83.66,44867.0,75.6183,75.6273,75.5821,75.6183,44867.0
2019-07-12 15:20:00,83.67,83.72,83.64,83.67,43902.0,75.6273,75.6725,75.6002,75.6273,43902.0
2019-07-12 15:25:00,83.67,83.71,83.66,83.69,40431.0,75.6273,75.6635,75.6183,75.6454,40431.0
2019-07-12 15:30:00,83.69,83.79,83.68,83.79,45645.0,75.6454,75.7358,75.6363,75.7358,45645.0
2019-07-12 15:35:00,83.78,83.9,83.77,83.86,50469.0,75.7267,75.8352,75.7177,75.799,50469.0
2019-07-12 15:40:00,83.87,83.92,83.85,83.91,75491.0,75.8081,75.8533,75.79,75.8442,75491.0
2019-07-12 15:45:00,83.9,83.91,83.86,83.89,73774.0,75.8352,75.8442,75.799,75.8262,73774.0
2019-07-12 15:50:00,83.89,83.94,83.83,83.91,127877.0,75.8262,75.8713,75.7719,75.8442,127877.0
2019-07-12 15:55:00,83.92,84.0,83.83,83.92,416782.0,75.8533,75.9256,75.7719,75.8533,416782.0
2019-07-15 09:30:00,83.81,83.92,83.42,83.45,79872.0,75.7538,75.8533,75.4013,75.4284,79872.0
2019-07-15 09:35:00,83.48,83.83,83.41,83.81,22768.0,75.4556,75.7719,75.3923,75.7538,22768.0
2019-07-15 09:40:00,83.79,83.98,83.78,83.96,61176.0,75.7358,75.9075,75.7267,75.8894,61176.0
2019-07-15 09:45:00,83.96,84.07,83.86,84.0,85476.0,75.8894,75.9889,75.799,75.9256,85476.0
2019-07-15 09:50:00,83.99,84.21,83.99,84.04,40424.0,75.9165,76.1154,75.9165,75.9617,40424.0
2019-07-15 09:55:00,84.04,84.1,84.02,84.04,21947.0,75.9617,76.016,75.9437,75.9617,21947.0
2019-07-15 10:00:00,84.03,84.13,83.95,84.09,63664.0,75.9527,76.0431,75.8804,76.0069,63664.0
2019-07-15 10:05:00,84.1,84.24,84.07,84.13,31585.0,76.016,76.1425,75.9889,76.0431,31585.0
2019-07-15 10:10:00,84.14,84.17,84.03,84.07,30171.0,76.0521,76.0792,75.9527,75.9889,30171.0
2019-07-15 10:15:00,84.08,84.08,83.99,84.01,20818.0,75.9979,75.9979,75.9165,75.9346,20818.0
2019-07-15 10:20:00,84.01,84.06,83.97,84.06,29987.0,75.9346,75.9798,75.8985,75.9798,29987.0
2019-07-15 10:25:00,84.06,84.06,83.92,83.95,16856.0,75.9798,75.9798,75.8533,75.8804,16856.0
2019-07-15 10:30:00,83.94,83.98,83.89,83.94,25741.0,75.8713,75.9075,75.8262,75.8713,25741.0
2019-07-15 10:35:00,83.93,83.93,83.77,83.78,31053.0,75.8623,75.8623,75.7177,75.7267,31053.0
2019-07-15 10:40:00,83.78,83.83,83.72,83.81,34840.0,75.7267,75.7719,75.6725,75.7538,34840.0
2019-07-15 10:45:00,83.79,83.79,83.69,83.73,25178.0,75.7358,75.7358,75.6454,75.6815,25178.0
2019-07-15 10:50:00,83.74,83.81,83.71,83.81,204430.0,75.6906,75.7538,75.6635,75.7538,204430.0
2019-07-15 10:55:00,83.83,84.02,83.83,83.88,91747.0,75.7719,75.9437,75.7719,75.8171,91747.0
2019-07-15 11:00:00,83.88,83.94,83.85,83.88,40584.0,75.8171,75.8713,75.79,75.8171,40584.0
2019-07-15 11:05:00,83.89,83.91,83.83,83.84,28795.0,75.8262,75.8442,75.7719,75.781,28795.0
2019-07-15 11:10:00,83.82,83.86,83.79,83.84,24389.0,75.7629,75.799,75.7358,75.781,24389.0
2019-07-15 11:15:00,83.84,83.91,83.83,83.89,17617.0,75.781,75.8442,75.7719,75.8262,17617.0
2019-07-15 11:20:00,83.9,83.91,83.85,83.87,22092.0,75.8352,75.8442,75.79,75.8081,22092.0
2019-07-15 11:25:00,83.87,83.92,83.86,83.88,18994.0,75.8081,75.8533,75.799,75.8171,18994.0
2019-07-15 11:30:00,83.87,83.87,83.77,83.86,27050.0,75.8081,75.8081,75.7177,75.799,27050.0
2019-07-15 11:35:00,83.87,83.92,83.86,83.9,17833.0,75.8081,75.8533,75.799,75.8352,17833.0
2019-07-15 11:40:00,83.9,83.92,83.87,83.9,16701.0,75.8352,75.8533,75.8081,75.8352,16701.0
2019-07-15 11:45:00,83.9,83.91,83.83,83.86,25363.0,75.8352,75.8442,75.7719,75.799,25363.0
2019-07-15 11:50:00,83.85,83.91,83.85,83.88,20248.0,75.79,75.8442,75.79,75.8171,20248.0
2019-07-15 11:55:00,83.88,83.89,83.82,83.84,17355.0,75.8171,75.8262,75.7629,75.781,17355.0
2019-07-15 12:00:00,83.84,83.89,83.81,83.86,43505.0,75.781,75.8262,75.7538,75.799,43505.0
2019-07-15 12:05:00,83.86,83.89,83.86,83.87,26455.0,75.799,75.8262,75.799,75.8081,26455.0
2019-07-15 12:10:00,83.89,83.89,83.82,83.83,24081.0,75.8262,75.8262,75.7629,75.7719,24081.0
2019-07-15 12:15:00,83.82,83.88,83.82,83.85,15572.0,75.7629,75.8171,75.7629,75.79,15572.0
2019-07-15 12:20:00,83.85,83.87,83.77,83.79,31883.0,75.79,75.8081,75.7177,75.7358,31883.0
2019-07-15 12:25:00,83.79,83.79,83.74,83.75,21531.0,75.7358,75.7358,75.6906,75.6996,21531.0
2019-07-15 12:30:00,83.74,83.83,83.69,83.8,46589.0,75.6906,75.7719,75.6454,75.7448,46589.0
2019-07-15 12:35:00,83.8,83.86,83.8,83.84,18063.0,75.7448,75.799,75.7448,75.781,18063.0
2019-07-15 12:40:00,83.84,83.87,83.78,83.82,12650.0,75.781,75.8081,75.7267,75.7629,12650.0
2019-07-15 12:45:00,83.83,83.84,83.79,83.81,19275.0,75.7719,75.781,75.7358,75.7538,19275.0
2019-07-15 12:50:00,83.81,83.82,83.75,83.76,17776.0,75.7538,75.7629,75.6996,75.7087,17776.0
2019-07-15 12:55:00,83.76,83.8,83.74,83.78,21684.0,75.7087,75.7448,75.6906,75.7267,21684.0
2019-07-15 13:00:00,83.78,83.82,83.76,83.8,24038.0,75.7267,75.7629,75.7087,75.7448,24038.0
2019-07-15 13:05:00,83.8,83.8,83.75,83.76,15492.0,75.7448,75.7448,75.6996,75.7087,15492.0
2019-07-15 13:10:00,83.77,83.77,83.72,83.73,16112.0,75.7177,75.7177,75.6725,75.6815,16112.0
2019-07-15 13:15:00,83.73,83.81,83.72,83.81,17765.0,75.6815,75.7538,75.6725,75.7538,17765.0
2019-07-15 13:20:00,83.81,83.82,83.78,83.79,26797.0,75.7538,75.7629,75.7267,75.7358,26797.0
2019-07-15 13:25:00,83.79,83.82,83.78,83.78,23360.0,75.7358,75.7629,75.7267,75.7267,23360.0
2019-07-15 13:30:00,83.78,83.89,83.77,83.89,26580.0,75.7267,75.8262,75.7177,75.8262,26580.0
2019-07-15 13:35:00,83.89,83.89,83.81,83.84,24855.0,75.8262,75.8262,75.7538,75.781,24855.0
2019-07-15 13:40:00,83.83,83.83,83.77,83.78,20943.0,75.7719,75.7719,75.7177,75.7267,20943.0
2019-07-15 13:45:00,83.78,83.79,83.73,83.75,26492.0,75.7267,75.7358,75.6815,75.6996,26492.0
2019-07-15 13:50:00,83.75,83.75,83.67,83.7,24800.0,75.6996,75.6996,75.6273,75.6544,24800.0
2019-07-15 13:55:00,83.7,83.71,83.66,83.67,26799.0,75.6544,75.6635,75.6183,75.6273,26799.0
2019-07-15 14:00:00,83.67,83.77,83.65,83.72,48537.0,75.6273,75.7177,75.6092,75.6725,48537.0
2019-07-15 14:05:00,83.71,83.81,83.71,83.79,20109.0,75.6635,75.7538,75.6635,75.7358,20109.0
2019-07-15 14:10:00,83.79,83.79,83.68,83.7,45831.0,75.7358,75.7358,75.6363,75.6544,45831.0
2019-07-15 14:15:00,83.7,83.72,83.68,83.7,31612.0,75.6544,75.6725,75.6363,75.6544,31612.0
2019-07-15 14:20:00,83.71,83.76,83.7,83.72,58168.0,75.6635,75.7087,75.6544,75.6725,58168.0
2019-07-15 14:25:00,83.72,83.77,83.71,83.74,29304.0,75.6725,75.7177,75.6635,75.6906,29304.0
2019-07-15 14:30:00,83.74,83.75,83.7,83.74,17967.0,75.6906,75.6996,75.6544,75.6906,17967.0
2019-07-15 14:35:00,83.73,83.81,83.72,83.77,29632.0,75.6815,75.7538,75.6725,75.7177,29632.0
2019-07-15 14:40:00,83.77,83.79,83.72,83.76,23958.0,75.7177,75.7358,75.6725,75.7087,23958.0
2019-07-15 14:45:00,83.76,83.78,83.73,83.76,15832.0,75.7087,75.7267,75.6815,75.7087,15832.0
2019-07-15 14:50:00,83.76,83.77,83.69,83.72,51438.0,75.7087,75.7177,75.6454,75.6725,51438.0
2019-07-15 14:55:00,83.71,83.78,83.71,83.76,39078.0,75.6635,75.7267,75.6635,75.7087,39078.0
2019-07-15 15:00:00,83.76,83.87,83.75,83.8,43603.0,75.7087,75.8081,75.6996,75.7448,43603.0
2019-07-15 15:05:00,83.81,83.87,83.8,83.81,31287.0,75.7538,75.8081,75.7448,75.7538,31287.0
2019-07-15 15:10:00,83.81,83.83,83.75,83.76,26404.0,75.7538,75.7719,75.6996,75.7087,26404.0
2019-07-15 15:15:00,83.75,83.77,83.7,83.74,23297.0,75.6996,75.7177,75.6544,75.6906,23297.0
2019-07-15 15:20:00,83.73,83.78,83.72,83.74,31039.0,75.6815,75.7267,75.6725,75.6906,31039.0
2019-07-15 15:25:00,83.73,83.79,83.73,83.79,25214.0,75.6815,75.7358,75.6815,75.7358,25214.0
2019-07-15 15:30:00,83.78,83.83,83.76,83.8,62105.0,75.7267,75.7719,75.7087,75.7448,62105.0
2019-07-15 15:35:00,83.8,83.8,83.75,83.78,78609.0,75.7448,75.7448,75.6996,75.7267,78609.0
2019-07-15 15:40:00,83.78,83.82,83.76,83.77,62623.0,75.7267,75.7629,75.7087,75.7177,62623.0
2019-07-15 15:45:00,83.78,83.82,83.77,83.79,63950.0,75.7267,75.7629,75.7177,75.7358,63950.0
2019-07-15 15:50:00,83.8,83.82,83.73,83.78,115235.0,75.7448,75.7629,75.6815,75.7267,115235.0
2019-07-15 15:55:00,83.78,83.82,83.68,83.82,340776.0,75.7267,75.7629,75.6363,75.7629,340776.0
2019-07-16 09:30:00,84.11,84.24,84.0,84.12,76916.0,76.025,76.1425,75.9256,76.034,76916.0
2019-07-16 09:35:00,84.11,84.21,83.9,83.9,15794.0,76.025,76.1154,75.8352,75.8352,15794.0
2019-07-16 09:40:00,83.92,84.05,83.9,83.91,29206.0,75.8533,75.9708,75.8352,75.8442,29206.0
2019-07-16 09:45:00,83.91,83.92,83.6,83.64,43248.0,75.8442,75.8533,75.564,75.6002,43248.0
2019-07-16 09:50:00,83.66,83.68,83.58,83.65,14682.0,75.6183,75.6363,75.546,75.6092,14682.0
2019-07-16 09:55:00,83.65,83.69,83.57,83.67,41611.0,75.6092,75.6454,75.5369,75.6273,41611.0
2019-07-16 10:00:00,83.67,83.68,83.52,83.53,26709.0,75.6273,75.6363,75.4917,75.5008,26709.0
2019-07-16 10:05:00,83.54,83.63,83.49,83.62,23960.0,75.5098,75.5911,75.4646,75.5821,23960.0
2019-07-16 10:10:00,83.63,83.63,83.52,83.55,24616.0,75.5911,75.5911,75.4917,75.5188,24616.0
2019-07-16 10:15:00,83.56,83.62,83.54,83.61,52659.0,75.5279,75.5821,75.5098,75.5731,52659.0
2019-07-16 10:20:00,83.6,83.66,83.55,83.56,39102.0,75.564,75.6183,75.5188,75.5279,39102.0
2019-07-16 10:25:00,83.55,83.59,83.47,83.55,22253.0,75.5188,75.555,75.4465,75.5188,22253.0
2019-07-16 10:30:00,83.56,83.58,83.46,83.48,31269.0,75.5279,75.546,75.4375,75.4556,31269.0
2019-07-16 10:35:00,83.48,83.55,83.45,83.51,30150.0,75.4556,75.5188,75.4284,75.4827,30150.0
2019-07-16 10:40:00,83.49,83.49,83.45,83.47,19120.0,75.4646,75.4646,75.4284,75.4465,19120.0
2019-07-16 10:45:00,83.47,83.53,83.45,83.48,51078.0,75.4465,75.5008,75.4284,75.4556,51078.0
2019-07-16 10:50:00,83.49,83.54,83.46,83.47,21630.0,75.4646,75.5098,75.4375,75.4465,21630.0
2019-07-16 10:55:00,83.46,83.46,83.32,83.41,44702.0,75.4375,75.4375,75.3109,75.3923,44702.0
2019-07-16 11:00:00,83.43,83.43,83.23,83.27,30982.0,75.4104,75.4104,75.2296,75.2658,30982.0
2019-07-16 11:05:00,83.26,83.3,83.18,83.21,62232.0,75.2567,75.2929,75.1844,75.2115,62232.0
2019-07-16 11:10:00,83.2,83.27,83.18,83.19,24347.0,75.2025,75.2658,75.1844,75.1934,24347.0
2019-07-16 11:15:00,83.19,83.24,83.18,83.22,22946.0,75.1934,75.2386,75.1844,75.2206,22946.0
2019-07-16 11:20:00,83.21,83.24,83.19,83.22,10861.0,75.2115,75.2386,75.1934,75.2206,10861.0
2019-07-16 11:25:00,83.21,83.21,83.15,83.19,18544.0,75.2115,75.2115,75.1573,75.1934,18544.0
2019-07-16 11:30:00,83.19,83.3,83.16,83.25,36475.0,75.1934,75.2929,75.1663,75.2477,36475.0
2019-07-16 11:35:00,83.24,83.25,83.16,83.17,13614.0,75.2386,75.2477,75.1663,75.1754,13614.0
2019-07-16 11:40:00,83.17,83.17,83.09,83.13,27442.0,75.1754,75.1754,75.1031,75.1392,27442.0
2019-07-16 11:45:00,83.13,83.15,83.09,83.09,17390.0,75.1392,75.1573,75.1031,75.1031,17390.0
2019-07-16 11:50:00,83.09,83.13,83.04,83.05,39172.0,75.1031,75.1392,75.0579,75.0669,39172.0
2019-07-16 11:55:00,83.04,83.11,82.94,82.96,26660.0,75.0579,75.1211,74.9675,74.9856,26660.0
2019-07-16 12:00:00,82.95,83.0,82.9,82.92,32366.0,74.9765,75.0217,74.9313,74.9494,32366.0
2019-07-16 12:05:00,82.93,83.01,82.92,82.98,25457.0,74.9584,75.0307,74.9494,75.0036,25457.0
2019-07-16 12:10:00,82.97,83.08,82.94,83.08,22066.0,74.9946,75.094,74.9675,75.094,22066.0
2019-07-16 12:15:00,83.07,83.2,83.07,83.11,22703.0,75.085,75.2025,75.085,75.1211,22703.0
2019-07-16 12:20:00,83.12,83.18,83.11,83.16,18653.0,75.1302,75.1844,75.1211,75.1663,18653.0
2019-07-16 12:25:00,83.16,83.21,83.08,83.09,54922.0,75.1663,75.2115,75.094,75.1031,54922.0
2019-07-16 12:30:00,83.1,83.11,83.04,83.05,15706.0,75.1121,75.1211,75.0579,75.0669,15706.0
2019-07-16 12:35:00,83.04,83.12,83.03,83.11,16838.0,75.0579,75.1302,75.0488,75.1211,16838.0
2019-07-16 12:40:00,83.11,83.22,83.07,83.2,24482.0,75.1211,75.2206,75.085,75.2025,24482.0
2019-07-16 12:45:00,83.21,83.26,83.18,83.22,57265.0,75.2115,75.2567,75.1844,75.2206,57265.0
2019-07-16 12:50:00,83.22,83.26,83.1,83.1,32339.0,75.2206,75.2567,75.1121,75.1121,32339.0
2019-07-16 12:55:00,83.1,83.13,83.04,83.11,31188.0,75.1121,75.1392,75.0579,75.1211,31188.0
2019-07-16 13:00:00,83.11,83.21,83.11,83.15,24015.0,75.1211,75.2115,75.1211,75.1573,24015.0
2019-07-16 13:05:00,83.16,83.22,83.14,83.18,20792.0,75.1663,75.2206,75.1482,75.1844,20792.0
2019-07-16 13:10:00,83.17,83.23,83.14,83.21,30781.0,75.1754,75.2296,75.1482,75.2115,30781.0
2019-07-16 13:15:00,83.22,83.27,83.21,83.22,13864.0,75.2206,75.2658,75.2115,75.2206,13864.0
2019-07-16 13:20:00,83.22,83.27,83.22,83.27,17763.0,75.2206,75.2658,75.2206,75.2658,17763.0
2019-07-16 13:25:00,83.27,83.28,83.2,83.24,21751.0,75.2658,75.2748,75.2025,75.2386,21751.0
2019-07-16 13:30:00,83.23,83.27,83.23,83.27,12551.0,75.2296,75.2658,75.2296,75.2658,12551.0
2019-07-16 13:35:00,83.3,83.34,83.28,83.33,13095.0,75.2929,75.329,75.2748,75.32,13095.0
2019-07-16 13:40:00,83.33,83.4,83.32,83.39,56031.0,75.32,75.3833,75.3109,75.3742,56031.0
2019-07-16 13:45:00,83.38,83.4,83.34,83.35,16059.0,75.3652,75.3833,75.329,75.3381,16059.0
2019-07-16 13:50:00,83.34,83.36,83.2,83.21,15576.0,75.329,75.3471,75.2025,75.2115,15576.0
2019-07-16 13:55:00,83.21,83.24,83.14,83.14,26073.0,75.2115,75.2386,75.1482,75.1482,26073.0
2019-07-16 14:00:00,83.14,83.14,83.03,83.07,55491.0,75.1482,75.1482,75.0488,75.085,55491.0
2019-07-16 14:05:00,83.07,83.07,82.99,83.01,44614.0,75.085,75.085,75.0127,75.0307,44614.0
2019-07-16 14:10:00,83.01,83.12,82.99,83.12,25356.0,75.0307,75.1302,75.0127,75.1302,25356.0
2019-07-16 14:15:00,83.11,83.11,83.05,83.09,19723.0,75.1211,75.1211,75.0669,75.1031,19723.0
2019-07-16 14:20:00,83.08,83.13,83.02,83.08,14445.0,75.094,75.1392,75.0398,75.094,14445.0
2019-07-16 14:25:00,83.08,83.11,83.04,83.06,12143.0,75.094,75.1211,75.0579,75.0759,12143.0
2019-07-16 14:30:00,83.05,83.11,83.03,83.08,24386.0,75.0669,75.1211,75.0488,75.094,24386.0
2019-07-16 14:35:00,83.09,83.17,83.04,83.14,33419.0,75.1031,75.1754,75.0579,75.1482,33419.0
2019-07-16 14:40:00,83.15,83.2,83.1,83.1,27500.0,75.1573,75.2025,75.1121,75.1121,27500.0
2019-07-16 14:45:00,83.11,83.11,83.04,83.05,26769.0,75.1211,75.1211,75.0579,75.0669,26769.0
2019-07-16 14:50:00,83.05,83.07,83.0,83.04,49526.0,75.0669,75.085,75.0217,75.0579,49526.0
2019-07-16 14:55:00,83.04,83.07,82.99,83.0,19438.0,75.0579,75.085,75.0127,75.0217,19438.0
2019-07-16 15:00:00,83.01,83.06,82.97,83.06,39453.0,75.0307,75.0759,74.9946,75.0759,39453.0
2019-07-16 15:05:00,83.06,83.07,82.97,82.98,30973.0,75.0759,75.085,74.9946,75.0036,30973.0
2019-07-16 15:10:00,82.98,83.07,82.97,83.0,50533.0,75.0036,75.085,74.9946,75.0217,50533.0
2019-07-16 15:15:00,83.0,83.11,83.0,83.11,49069.0,75.0217,75.1211,75.0217,75.1211,49069.0
2019-07-16 15:20:00,83.11,83.22,83.1,83.17,35343.0,75.1211,75.2206,75.1121,75.1754,35343.0
2019-07-16 15:25:00,83.16,83.16,83.01,83.02,86900.0,75.1663,75.1663,75.0307,75.0398,86900.0
2019-07-16 15:30:00,83.01,83.04,82.97,82.98,74104.0,75.0307,75.0579,74.9946,75.0036,74104.0
2019-07-16 15:35:00,82.97,83.16,82.97,83.15,57992.0,74.9946,75.1663,74.9946,75.1573,57992.0
2019-07-16 15:40:00,83.15,83.2,83.08,83.19,56019.0,75.1573,75.2025,75.094,75.1934,56019.0
2019-07-16 15:45:00,83.2,83.2,83.06,83.11,77332.0,75.2025,75.2025,75.0759,75.1211,77332.0
2019-07-16 15:50:00,83.11,83.18,83.1,83.18,90189.0,75.1211,75.1844,75.1121,75.1844,90189.0
2019-07-16 15:55:00,83.18,83.21,83.05,83.11,239425.0,75.1844,75.2115,75.0669,75.1211,239425.0
2019-07-17 09:30:00,85.89,86.37,85.43,85.7,413635.0,77.6339,78.0678,77.2181,77.4622,413635.0
2019-07-17 09:35:00,85.66,86.24,85.43,85.9,257567.0,77.426,77.9503,77.2181,77.6429,257567.0
2019-07-17 09:40:00,85.88,86.57,85.86,86.1,328448.0,77.6249,78.2485,77.6068,77.8237,328448.0
2019-07-17 09:45:00,86.09,86.33,86.09,86.28,132549.0,77.8147,78.0316,77.8147,77.9864,132549.0
2019-07-17 09:50:00,86.26,86.75,86.2,86.57,271945.0,77.9683,78.4112,77.9141,78.2485,271945.0
2019-07-17 09:55:00,86.56,86.74,86.39,86.55,129523.0,78.2395,78.4022,78.0858,78.2305,129523.0
2019-07-17 10:00:00,86.59,86.7,86.32,86.33,152876.0,78.2666,78.366,78.0226,78.0316,152876.0
2019-07-17 10:05:00,86.33,86.64,86.31,86.58,117834.0,78.0316,78.3118,78.0135,78.2576,117834.0
2019-07-17 10:10:00,86.58,86.68,86.57,86.63,91972.0,78.2576,78.348,78.2485,78.3028,91972.0
2019-07-17 10:15:00,86.62,86.64,86.34,86.38,120515.0,78.2937,78.3118,78.0407,78.0768,120515.0
2019-07-17 10:20:00,86.37,86.6,86.35,86.53,79395.0,78.0678,78.2757,78.0497,78.2124,79395.0
2019-07-17 10:25:00,86.53,86.63,86.5,86.53,72150.0,78.2124,78.3028,78.1853,78.2124,72150.0
2019-07-17 10:30:00,86.52,86.65,86.47,86.49,147370.0,78.2033,78.3209,78.1582,78.1762,147370.0
2019-07-17 10:35:00,86.5,86.56,86.43,86.51,68022.0,78.1853,78.2395,78.122,78.1943,68022.0
2019-07-17 10:40:00,86.5,86.53,86.37,86.44,67970.0,78.1853,78.2124,78.0678,78.131,67970.0
2019-07-17 10:45:00,86.42,86.43,86.19,86.21,99421.0,78.113,78.122,77.9051,77.9231,99421.0
2019-07-17 10:50:00,86.2,86.28,86.13,86.27,65600.0,77.9141,77.9864,77.8508,77.9774,65600.0
2019-07-17 10:55:00,86.27,86.52,86.27,86.48,77515.0,77.9774,78.2033,77.9774,78.1672,77515.0
2019-07-17 11:00:00,86.47,86.55,86.42,86.43,75037.0,78.1582,78.2305,78.113,78.122,75037.0
2019-07-17 11:05:00,86.42,86.46,86.32,86.34,195196.0,78.113,78.1491,78.0226,78.0407,195196.0
2019-07-17 11:10:00,86.34,86.48,86.31,86.47,55372.0,78.0407,78.1672,78.0135,78.1582,55372.0
2019-07-17 11:15:00,86.46,86.52,86.41,86.41,69886.0,78.1491,78.2033,78.1039,78.1039,69886.0
2019-07-17 11:20:00,86.41,86.46,86.24,86.28,92444.0,78.1039,78.1491,77.9503,77.9864,92444.0
2019-07-17 11:25:00,86.28,86.34,86.21,86.33,44418.0,77.9864,78.0407,77.9231,78.0316,44418.0
2019-07-17 11:30:00,86.32,86.39,86.24,86.29,42509.0,78.0226,78.0858,77.9503,77.9955,42509.0
2019-07-17 11:35:00,86.29,86.32,86.28,86.31,85272.0,77.9955,78.0226,77.9864,78.0135,85272.0
2019-07-17 11:40:00,86.31,86.34,86.28,86.32,46466.0,78.0135,78.0407,77.9864,78.0226,46466.0
2019-07-17 11:45:00,86.31,86.38,86.3,86.31,25513.0,78.0135,78.0768,78.0045,78.0135,25513.0
2019-07-17 11:50:00,86.31,86.42,86.3,86.39,66392.0,78.0135,78.113,78.0045,78.0858,66392.0
2019-07-17 11:55:00,86.39,86.4,86.34,86.34,41952.0,78.0858,78.0949,78.0407,78.0407,41952.0
2019-07-17 12:00:00,86.35,86.39,86.31,86.31,53531.0,78.0497,78.0858,78.0135,78.0135,53531.0
2019-07-17 12:05:00,86.32,86.36,86.31,86.36,82011.0,78.0226,78.0587,78.0135,78.0587,82011.0
2019-07-17 12:10:00,86.34,86.35,86.14,86.15,81570.0,78.0407,78.0497,77.8599,77.8689,81570.0
2019-07-17 12:15:00,86.15,86.24,86.14,86.23,31519.0,77.8689,77.9503,77.8599,77.9412,31519.0
2019-07-17 12:20:00,86.24,86.26,86.12,86.16,457787.0,77.9503,77.9683,77.8418,77.878,457787.0
2019-07-17 12:25:00,86.15,86.22,86.14,86.18,30883.0,77.8689,77.9322,77.8599,77.896,30883.0
2019-07-17 12:30:00,86.19,86.19,86.15,86.16,21946.0,77.9051,77.9051,77.8689,77.878,21946.0
2019-07-17 12:35:00,86.16,86.2,86.13,86.18,27023.0,77.878,77.9141,77.8508,77.896,27023.0
2019-07-17 12:40:00,86.18,86.26,86.17,86.21,49644.0,77.896,77.9683,77.887,77.9231,49644.0
2019-07-17 12:45:00,86.21,86.25,86.19,86.25,93484.0,77.9231,77.9593,77.9051,77.9593,93484.0
2019-07-17 12:50:00,86.25,86.32,86.24,86.27,64447.0,77.9593,78.0226,77.9503,77.9774,64447.0
2019-07-17 12:55:00,86.27,86.31,86.22,86.24,56541.0,77.9774,78.0135,77.9322,77.9503,56541.0
2019-07-17 13:00:00,86.25,86.27,86.12,86.13,21627.0,77.9593,77.9774,77.8418,77.8508,21627.0
2019-07-17 13:05:00,86.12,86.12,86.04,86.06,53306.0,77.8418,77.8418,77.7695,77.7876,53306.0
2019-07-17 13:10:00,86.06,86.11,86.05,86.08,47308.0,77.7876,77.8328,77.7785,77.8056,47308.0
2019-07-17 13:15:00,86.07,86.11,86.03,86.08,28335.0,77.7966,77.8328,77.7604,77.8056,28335.0
2019-07-17 13:20:00,86.08,86.11,86.06,86.09,22612.0,77.8056,77.8328,77.7876,77.8147,22612.0
2019-07-17 13:25:00,86.08,86.09,86.05,86.07,11611.0,77.8056,77.8147,77.7785,77.7966,11611.0
2019-07-17 13:30:00,86.06,86.11,86.03,86.1,53473.0,77.7876,77.8328,77.7604,77.8237,53473.0
2019-07-17 13:35:00,86.1,86.11,86.06,86.08,19456.0,77.8237,77.8328,77.7876,77.8056,19456.0
2019-07-17 13:40:00,86.08,86.11,86.06,86.08,45183.0,77.8056,77.8328,77.7876,77.8056,45183.0
2019-07-17 13:45:00,86.07,86.1,86.07,86.1,20712.0,77.7966,77.8237,77.7966,77.8237,20712.0
2019-07-17 13:50:00,86.09,86.11,86.0,86.0,30867.0,77.8147,77.8328,77.7333,77.7333,30867.0
2019-07-17 13:55:00,86.0,86.02,85.93,85.96,52875.0,77.7333,77.7514,77.6701,77.6972,52875.0
2019-07-17 14:00:00,85.96,85.97,85.87,85.92,48931.0,77.6972,77.7062,77.6158,77.661,48931.0
2019-07-17 14:05:00,85.92,86.0,85.91,85.95,32043.0,77.661,77.7333,77.652,77.6881,32043.0
2019-07-17 14:10:00,85.95,85.96,85.89,85.89,13348.0,77.6881,77.6972,77.6339,77.6339,13348.0
2019-07-17 14:15:00,85.9,85.9,85.69,85.71,582651.0,77.6429,77.6429,77.4531,77.4712,582651.0
2019-07-17 14:20:00,85.7,85.78,85.66,85.7,77786.0,77.4622,77.5345,77.426,77.4622,77786.0
2019-07-17 14:25:00,85.7,85.81,85.68,85.72,42894.0,77.4622,77.5616,77.4441,77.4802,42894.0
2019-07-17 14:30:00,85.71,85.86,85.71,85.84,23990.0,77.4712,77.6068,77.4712,77.5887,23990.0
2019-07-17 14:35:00,85.85,85.88,85.78,85.83,77538.0,77.5978,77.6249,77.5345,77.5797,77538.0
2019-07-17 14:40:00,85.83,85.91,85.81,85.88,42821.0,77.5797,77.652,77.5616,77.6249,42821.0
2019-07-17 14:45:00,85.87,85.96,85.86,85.94,75037.0,77.6158,77.6972,77.6068,77.6791,75037.0
2019-07-17 14:50:00,85.94,86.02,85.92,86.01,96244.0,77.6791,77.7514,77.661,77.7424,96244.0
2019-07-17 14:55:00,86.02,86.04,85.92,85.95,34082.0,77.7514,77.7695,77.661,77.6881,34082.0
2019-07-17 15:00:00,85.94,85.97,85.85,85.86,55220.0,77.6791,77.7062,77.5978,77.6068,55220.0
2019-07-17 15:05:00,85.86,85.95,85.85,85.94,45374.0,77.6068,77.6881,77.5978,77.6791,45374.0
2019-07-17 15:10:00,85.95,86.01,85.95,85.96,53130.0,77.6881,77.7424,77.6881,77.6972,53130.0
2019-07-17 15:15:00,85.96,85.99,85.86,85.91,85565.0,77.6972,77.7243,77.6068,77.652,85565.0
2019-07-17 15:20:00,85.91,85.92,85.81,85.9,222626.0,77.652,77.661,77.5616,77.6429,222626.0
2019-07-17 15:25:00,85.9,85.98,85.89,85.94,82548.0,77.6429,77.7153,77.6339,77.6791,82548.0
2019-07-17 15:30:00,85.93,85.94,85.87,85.88,75444.0,77.6701,77.6791,77.6158,77.6249,75444.0
2019-07-17 15:35:00,85.88,85.9,85.84,85.86,156707.0,77.6249,77.6429,77.5887,77.6068,156707.0
2019-07-17 15:40:00,85.86,85.9,85.81,85.85,98188.0,77.6068,77.6429,77.5616,77.5978,98188.0
2019-07-17 15:45:00,85.85,85.86,85.7,85.83,84980.0,77.5978,77.6068,77.4622,77.5797,84980.0
2019-07-17 15:50:00,85.82,85.85,85.72,85.8,172147.0,77.5706,77.5978,77.4802,77.5526,172147.0
2019-07-17 15:55:00,85.8,85.84,85.73,85.77,460162.0,77.5526,77.5887,77.4893,77.5254,460162.0
2019-07-18 09:30:00,86.24,86.33,86.14,86.27,140399.0,77.9503,78.0316,77.8599,77.9774,140399.0
2019-07-18 09:35:00,86.31,86.32,85.91,86.01,247597.0,78.0135,78.0226,77.652,77.7424,247597.0
2019-07-18 09:40:00,86.0,86.06,85.71,85.74,124248.0,77.7333,77.7876,77.4712,77.4983,124248.0
2019-07-18 09:45:00,85.76,85.84,85.62,85.77,79574.0,77.5164,77.5887,77.3899,77.5254,79574.0
2019-07-18 09:50:00,85.77,85.77,85.42,85.48,85784.0,77.5254,77.5254,77.2091,77.2633,85784.0
2019-07-18 09:55:00,85.47,85.55,85.32,85.48,62055.0,77.2543,77.3266,77.1187,77.2633,62055.0
2019-07-18 10:00:00,85.51,85.63,85.45,85.52,71291.0,77.2904,77.3989,77.2362,77.2995,71291.0
2019-07-18 10:05:00,85.51,85.82,85.49,85.82,77758.0,77.2904,77.5706,77.2724,77.5706,77758.0
2019-07-18 10:10:00,85.83,86.0,85.79,85.96,78408.0,77.5797,77.7333,77.5435,77.6972,78408.0
2019-07-18 10:15:00,85.94,86.06,85.94,86.04,134683.0,77.6791,77.7876,77.6791,77.7695,134683.0
2019-07-18 10:20:00,86.03,86.19,86.02,86.17,51195.0,77.7604,77.9051,77.7514,77.887,51195.0
2019-07-18 10:25:00,86.16,86.36,86.14,86.32,52743.0,77.878,78.0587,77.8599,78.0226,52743.0
2019-07-18 10:30:00,86.32,86.41,86.26,86.28,49006.0,78.0226,78.1039,77.9683,77.9864,49006.0
2019-07-18 10:35:00,86.28,86.32,86.25,86.3,48491.0,77.9864,78.0226,77.9593,78.0045,48491.0
2019-07-18 10:40:00,86.3,86.34,86.18,86.33,136181.0,78.0045,78.0407,77.896,78.0316,136181.0
2019-07-18 10:45:00,86.33,86.52,86.29,86.52,101393.0,78.0316,78.2033,77.9955,78.2033,101393.0
2019-07-18 10:50:00,86.5,86.57,86.25,86.36,83154.0,78.1853,78.2485,77.9593,78.0587,83154.0
2019-07-18 10:55:00,86.38,86.53,86.38,86.44,46756.0,78.0768,78.2124,78.0768,78.131,46756.0
2019-07-18 11:00:00,86.44,86.45,86.35,86.37,22909.0,78.131,78.1401,78.0497,78.0678,22909.0
2019-07-18 11:05:00,86.37,86.44,86.29,86.3,34194.0,78.0678,78.131,77.9955,78.0045,34194.0
2019-07-18 11:10:00,86.31,86.31,86.23,86.3,44574.0,78.0135,78.0135,77.9412,78.0045,44574.0
2019-07-18 11:15:00,86.28,86.45,86.28,86.36,31749.0,77.9864,78.1401,77.9864,78.0587,31749.0
2019-07-18 11:20:00,86.35,86.43,86.34,86.41,70427.0,78.0497,78.122,78.0407,78.1039,70427.0
2019-07-18 11:25:00,86.43,86.55,86.43,86.49,23562.0,78.122,78.2305,78.122,78.1762,23562.0
2019-07-18 11:30:00,86.5,86.5,86.29,86.33,54860.0,78.1853,78.1853,77.9955,78.0316,54860.0
2019-07-18 11:35:00,86.33,86.33,86.21,86.26,87548.0,78.0316,78.0316,77.9231,77.9683,87548.0
2019-07-18 11:40:00,86.26,86.31,86.18,86.27,70081.0,77.9683,78.0135,77.896,77.9774,70081.0
2019-07-18 11:45:00,86.26,86.31,86.15,86.18,134441.0,77.9683,78.0135,77.8689,77.896,134441.0
2019-07-18 11:50:00,86.17,86.29,86.14,86.26,100403.0,77.887,77.9955,77.8599,77.9683,100403.0
2019-07-18 11:55:00,86.27,86.36,86.26,86.32,29709.0,77.9774,78.0587,77.9683,78.0226,29709.0
2019-07-18 12:00:00,86.31,86.49,86.29,86.49,35344.0,78.0135,78.1762,77.9955,78.1762,35344.0
2019-07-18 12:05:00,86.48,86.54,86.46,86.49,52965.0,78.1672,78.2214,78.1491,78.1762,52965.0
2019-07-18 12:10:00,86.48,86.55,86.46,86.46,44612.0,78.1672,78.2305,78.1491,78.1491,44612.0
2019-07-18 12:15:00,86.47,86.65,86.46,86.64,80225.0,78.1582,78.3209,78.1491,78.3118,80225.0
2019-07-18 12:20:00,86.65,86.68,86.6,86.68,27753.0,78.3209,78.348,78.2757,78.348,27753.0
2019-07-18 12:25:00,86.67,86.72,86.64,86.71,42559.0,78.3389,78.3841,78.3118,78.3751,42559.0
2019-07-18 12:30:00,86.72,86.75,86.63,86.65,33983.0,78.3841,78.4112,78.3028,78.3209,33983.0
2019-07-18 12:35:00,86.64,86.77,86.64,86.73,43424.0,78.3118,78.4293,78.3118,78.3932,43424.0
2019-07-18 12:40:00,86.74,86.87,86.74,86.85,22401.0,78.4022,78.5197,78.4022,78.5016,22401.0
2019-07-18 12:45:00,86.84,86.9,86.78,86.8,38751.0,78.4926,78.5468,78.4384,78.4564,38751.0
2019-07-18 12:50:00,86.79,86.93,86.79,86.9,41485.0,78.4474,78.5739,78.4474,78.5468,41485.0
2019-07-18 12:55:00,86.89,86.99,86.86,86.98,41610.0,78.5378,78.6282,78.5107,78.6191,41610.0
2019-07-18 13:00:00,86.98,87.09,86.96,87.04,93961.0,78.6191,78.7186,78.6011,78.6734,93961.0
2019-07-18 13:05:00,87.04,87.1,87.01,87.1,40698.0,78.6734,78.7276,78.6462,78.7276,40698.0
2019-07-18 13:10:00,87.09,87.1,87.01,87.06,32410.0,78.7186,78.7276,78.6462,78.6914,32410.0
2019-07-18 13:15:00,87.06,87.15,87.05,87.07,36545.0,78.6914,78.7728,78.6824,78.7005,36545.0
2019-07-18 13:20:00,87.08,87.16,87.04,87.08,43458.0,78.7095,78.7818,78.6734,78.7095,43458.0
2019-07-18 13:25:00,87.08,87.11,87.05,87.09,53903.0,78.7095,78.7366,78.6824,78.7186,53903.0
2019-07-18 13:30:00,87.09,87.14,87.07,87.09,41753.0,78.7186,78.7638,78.7005,78.7186,41753.0
2019-07-18 13:35:00,87.09,87.28,87.08,87.23,103879.0,78.7186,78.8903,78.7095,78.8451,103879.0
2019-07-18 13:40:00,87.23,87.23,87.14,87.14,73995.0,78.8451,78.8451,78.7638,78.7638,73995.0
2019-07-18 13:45:00,87.13,87.19,87.08,87.08,72481.0,78.7547,78.8089,78.7095,78.7095,72481.0
2019-07-18 13:50:00,87.09,87.11,87.04,87.06,120766.0,78.7186,78.7366,78.6734,78.6914,120766.0
2019-07-18 13:55:00,87.06,87.18,87.04,87.18,166595.0,78.6914,78.7999,78.6734,78.7999,166595.0
2019-07-18 14:00:00,87.18,87.19,86.99,87.06,55068.0,78.7999,78.8089,78.6282,78.6914,55068.0
2019-07-18 14:05:00,87.06,87.08,86.99,87.04,23112.0,78.6914,78.7095,78.6282,78.6734,23112.0
2019-07-18 14:10:00,87.04,87.16,87.04,87.16,31268.0,78.6734,78.7818,78.6734,78.7818,31268.0
2019-07-18 14:15:00,87.15,87.27,87.13,87.24,143236.0,78.7728,78.8813,78.7547,78.8541,143236.0
2019-07-18 14:20:00,87.25,87.36,87.22,87.3,45778.0,78.8632,78.9626,78.8361,78.9084,45778.0
2019-07-18 14:25:00,87.3,87.41,87.29,87.34,32882.0,78.9084,79.0078,78.8993,78.9445,32882.0
2019-07-18 14:30:00,87.34,87.4,87.33,87.38,30373.0,78.9445,78.9988,78.9355,78.9807,30373.0
2019-07-18 14:35:00,87.38,87.6,87.37,87.58,96230.0,78.9807,79.1795,78.9716,79.1615,96230.0
2019-07-18 14:40:00,87.58,87.69,87.55,87.64,71133.0,79.1615,79.2609,79.1343,79.2157,71133.0
2019-07-18 14:45:00,87.63,87.67,87.52,87.56,47766.0,79.2067,79.2428,79.1072,79.1434,47766.0
2019-07-18 14:50:00,87.55,87.57,87.5,87.52,43684.0,79.1343,79.1524,79.0891,79.1072,43684.0
2019-07-18 14:55:00,87.52,87.6,87.46,87.59,34613.0,79.1072,79.1795,79.053,79.1705,34613.0
2019-07-18 15:00:00,87.59,87.73,87.56,87.67,63547.0,79.1705,79.297,79.1434,79.2428,63547.0
2019-07-18 15:05:00,87.67,87.67,87.58,87.63,44743.0,79.2428,79.2428,79.1615,79.2067,44743.0
2019-07-18 15:10:00,87.64,87.64,87.55,87.62,35426.0,79.2157,79.2157,79.1343,79.1976,35426.0
2019-07-18 15:15:00,87.63,87.63,87.55,87.61,43136.0,79.2067,79.2067,79.1343,79.1886,43136.0
2019-07-18 15:20:00,87.61,87.65,87.54,87.55,54131.0,79.1886,79.2247,79.1253,79.1343,54131.0
2019-07-18 15:25:00,87.54,87.56,87.41,87.54,86603.0,79.1253,79.1434,79.0078,79.1253,86603.0
2019-07-18 15:30:00,87.53,87.53,87.45,87.47,104198.0,79.1163,79.1163,79.044,79.062,104198.0
2019-07-18 15:35:00,87.47,87.6,87.46,87.6,116684.0,79.062,79.1795,79.053,79.1795,116684.0
2019-07-18 15:40:00,87.6,87.68,87.58,87.67,171175.0,79.1795,79.2518,79.1615,79.2428,171175.0
2019-07-18 15:45:00,87.67,87.68,87.59,87.62,159898.0,79.2428,79.2518,79.1705,79.1976,159898.0
2019-07-18 15:50:00,87.62,87.73,87.61,87.73,269593.0,79.1976,79.297,79.1886,79.297,269593.0
2019-07-18 15:55:00,87.73,87.84,87.73,87.75,477897.0,79.297,79.3965,79.297,79.3151,477897.0
2019-07-19 09:30:00,88.29,88.33,88.0,88.04,317824.0,79.8032,79.8394,79.5411,79.5772,317824.0
2019-07-19 09:35:00,88.0,88.0,87.71,87.82,34849.0,79.5411,79.5411,79.279,79.3784,34849.0
2019-07-19 09:40:00,87.82,87.92,87.67,87.78,31183.0,79.3784,79.4688,79.2428,79.3422,31183.0
2019-07-19 09:45:00,87.8,87.85,87.45,87.59,73379.0,79.3603,79.4055,79.044,79.1705,73379.0
2019-07-19 09:50:00,87.6,87.92,87.6,87.87,64414.0,79.1795,79.4688,79.1795,79.4236,64414.0
2019-07-19 09:55:00,87.87,87.95,87.78,87.86,34765.0,79.4236,79.4959,79.3422,79.4145,34765.0
2019-07-19 10:00:00,87.82,87.87,87.78,87.83,42902.0,79.3784,79.4236,79.3422,79.3874,42902.0
2019-07-19 10:05:00,87.83,87.86,87.49,87.52,48601.0,79.3874,79.4145,79.0801,79.1072,48601.0
2019-07-19 10:10:00,87.52,87.57,87.46,87.51,27301.0,79.1072,79.1524,79.053,79.0982,27301.0
2019-07-19 10:15:00,87.49,87.7,87.49,87.7,23624.0,79.0801,79.2699,79.0801,79.2699,23624.0
2019-07-19 10:20:00,87.73,87.76,87.59,87.71,27861.0,79.297,79.3242,79.1705,79.279,27861.0
2019-07-19 10:25:00,87.72,87.75,87.57,87.62,21466.0,79.288,79.3151,79.1524,79.1976,21466.0
2019-07-19 10:30:00,87.61,87.67,87.58,87.6,19486.0,79.1886,79.2428,79.1615,79.1795,19486.0
2019-07-19 10:35:00,87.61,87.77,87.6,87.69,23888.0,79.1886,79.3332,79.1795,79.2609,23888.0
2019-07-19 10:40:00,87.69,87.72,87.58,87.63,20892.0,79.2609,79.288,79.1615,79.2067,20892.0
2019-07-19 10:45:00,87.64,87.76,87.6,87.72,18177.0,79.2157,79.3242,79.1795,79.288,18177.0
2019-07-19 10:50:00,87.67,87.73,87.66,87.73,23728.0,79.2428,79.297,79.2338,79.297,23728.0
2019-07-19 10:55:00,87.71,87.93,87.69,87.81,21176.0,79.279,79.4778,79.2609,79.3693,21176.0
2019-07-19 11:00:00,87.81,87.84,87.75,87.76,20925.0,79.3693,79.3965,79.3151,79.3242,20925.0
2019-07-19 11:05:00,87.78,87.84,87.72,87.83,24042.0,79.3422,79.3965,79.288,79.3874,24042.0
2019-07-19 11:10:00,87.82,87.95,87.81,87.94,19311.0,79.3784,79.4959,79.3693,79.4869,19311.0
2019-07-19 11:15:00,87.95,88.01,87.89,87.92,34881.0,79.4959,79.5501,79.4417,79.4688,34881.0
2019-07-19 11:20:00,87.92,88.08,87.91,88.05,38857.0,79.4688,79.6134,79.4597,79.5863,38857.0
2019-07-19 11:25:00,88.06,88.07,88.0,88.07,36288.0,79.5953,79.6044,79.5411,79.6044,36288.0
2019-07-19 11:30:00,88.06,88.09,88.0,88.07,27689.0,79.5953,79.6224,79.5411,79.6044,27689.0
2019-07-19 11:35:00,88.08,88.09,87.96,87.98,29136.0,79.6134,79.6224,79.5049,79.523,29136.0
2019-07-19 11:40:00,87.96,87.96,87.87,87.9,28598.0,79.5049,79.5049,79.4236,79.4507,28598.0
2019-07-19 11:45:00,87.9,87.91,87.78,87.88,30697.0,79.4507,79.4597,79.3422,79.4326,30697.0
2019-07-19 11:50:00,87.89,87.9,87.81,87.85,23304.0,79.4417,79.4507,79.3693,79.4055,23304.0
2019-07-19 11:55:00,87.84,87.88,87.81,87.85,20666.0,79.3965,79.4326,79.3693,79.4055,20666.0
2019-07-19 12:00:00,87.85,87.86,87.8,87.81,23140.0,79.4055,79.4145,79.3603,79.3693,23140.0
2019-07-19 12:05:00,87.8,87.88,87.77,87.85,37341.0,79.3603,79.4326,79.3332,79.4055,37341.0
2019-07-19 12:10:00,87.85,87.94,87.85,87.94,16932.0,79.4055,79.4869,79.4055,79.4869,16932.0
2019-07-19 12:15:00,87.94,88.0,87.84,87.87,47990.0,79.4869,79.5411,79.3965,79.4236,47990.0
2019-07-19 12:20:00,87.87,87.89,87.84,87.89,13967.0,79.4236,79.4417,79.3965,79.4417,13967.0
2019-07-19 12:25:00,87.88,87.97,87.87,87.97,19852.0,79.4326,79.514,79.4236,79.514,19852.0
2019-07-19 12:30:00,87.97,88.01,87.94,87.94,16332.0,79.514,79.5501,79.4869,79.4869,16332.0
2019-07-19 12:35:00,87.94,88.01,87.93,88.01,32007.0,79.4869,79.5501,79.4778,79.5501,32007.0
2019-07-19 12:40:00,88.01,88.07,87.99,88.03,55166.0,79.5501,79.6044,79.532,79.5682,55166.0
2019-07-19 12:45:00,88.04,88.12,88.03,88.12,16561.0,79.5772,79.6496,79.5682,79.6496,16561.0
2019-07-19 12:50:00,88.12,88.17,88.11,88.14,20562.0,79.6496,79.6947,79.6405,79.6676,20562.0
2019-07-19 12:55:00,88.14,88.24,88.13,88.17,35211.0,79.6676,79.758,79.6586,79.6947,35211.0
2019-07-19 13:00:00,88.16,88.2,88.13,88.17,23020.0,79.6857,79.7219,79.6586,79.6947,23020.0
2019-07-19 13:05:00,88.17,88.2,88.13,88.17,20651.0,79.6947,79.7219,79.6586,79.6947,20651.0
2019-07-19 13:10:00,88.17,88.21,88.13,88.13,39878.0,79.6947,79.7309,79.6586,79.6586,39878.0
2019-07-19 13:15:00,88.13,88.17,88.1,88.14,21198.0,79.6586,79.6947,79.6315,79.6676,21198.0
2019-07-19 13:20:00,88.15,88.17,88.06,88.06,19751.0,79.6767,79.6947,79.5953,79.5953,19751.0
2019-07-19 13:25:00,88.07,88.18,88.07,88.17,63086.0,79.6044,79.7038,79.6044,79.6947,63086.0
2019-07-19 13:30:00,88.18,88.21,88.16,88.18,69170.0,79.7038,79.7309,79.6857,79.7038,69170.0
2019-07-19 13:35:00,88.18,88.18,87.95,87.96,41572.0,79.7038,79.7038,79.4959,79.5049,41572.0
2019-07-19 13:40:00,87.97,87.97,87.88,87.88,26320.0,79.514,79.514,79.4326,79.4326,26320.0
2019-07-19 13:45:00,87.88,87.91,87.84,87.91,27325.0,79.4326,79.4597,79.3965,79.4597,27325.0
2019-07-19 13:50:00,87.91,87.91,87.84,87.86,33420.0,79.4597,79.4597,79.3965,79.4145,33420.0
2019-07-19 13:55:00,87.85,87.86,87.74,87.84,28344.0,79.4055,79.4145,79.3061,79.3965,28344.0
2019-07-19 14:00:00,87.85,88.01,87.8,87.94,39443.0,79.4055,79.5501,79.3603,79.4869,39443.0
2019-07-19 14:05:00,87.95,87.97,87.79,87.79,31731.0,79.4959,79.514,79.3513,79.3513,31731.0
2019-07-19 14:10:00,87.79,87.83,87.7,87.78,43316.0,79.3513,79.3874,79.2699,79.3422,43316.0
2019-07-19 14:15:00,87.79,87.79,87.67,87.7,29642.0,79.3513,79.3513,79.2428,79.2699,29642.0
2019-07-19 14:20:00,87.71,87.79,87.68,87.69,52616.0,79.279,79.3513,79.2518,79.2609,52616.0
2019-07-19 14:25:00,87.69,87.74,87.67,87.69,28226.0,79.2609,79.3061,79.2428,79.2609,28226.0
2019-07-19 14:30:00,87.69,87.78,87.67,87.7,33639.0,79.2609,79.3422,79.2428,79.2699,33639.0
2019-07-19 14:35:00,87.7,87.75,87.65,87.69,33355.0,79.2699,79.3151,79.2247,79.2609,33355.0
2019-07-19 14:40:00,87.69,87.84,87.68,87.81,26583.0,79.2609,79.3965,79.2518,79.3693,26583.0
2019-07-19 14:45:00,87.8,87.84,87.72,87.82,29404.0,79.3603,79.3965,79.288,79.3784,29404.0
2019-07-19 14:50:00,87.83,87.9,87.8,87.84,28979.0,79.3874,79.4507,79.3603,79.3965,28979.0
2019-07-19 14:55:00,87.84,87.92,87.79,87.9,25888.0,79.3965,79.4688,79.3513,79.4507,25888.0
2019-07-19 15:00:00,87.9,87.92,87.76,87.78,52225.0,79.4507,79.4688,79.3242,79.3422,52225.0
2019-07-19 15:05:00,87.77,87.84,87.76,87.8,31832.0,79.3332,79.3965,79.3242,79.3603,31832.0
2019-07-19 15:10:00,87.81,87.82,87.72,87.77,46366.0,79.3693,79.3784,79.288,79.3332,46366.0
2019-07-19 15:15:00,87.76,87.8,87.68,87.73,83795.0,79.3242,79.3603,79.2518,79.297,83795.0
2019-07-19 15:20:00,87.72,87.77,87.62,87.77,90280.0,79.288,79.3332,79.1976,79.3332,90280.0
2019-07-19 15:25:00,87.77,87.89,87.77,87.88,89905.0,79.3332,79.4417,79.3332,79.4326,89905.0
2019-07-19 15:30:00,87.88,87.93,87.79,87.81,58313.0,79.4326,79.4778,79.3513,79.3693,58313.0
2019-07-19 15:35:00,87.8,87.85,87.73,87.81,63340.0,79.3603,79.4055,79.297,79.3693,63340.0
2019-07-19 15:40:00,87.81,87.9,87.76,87.89,49367.0,79.3693,79.4507,79.3242,79.4417,49367.0
2019-07-19 15:45:00,87.89,87.89,87.6,87.66,98853.0,79.4417,79.4417,79.1795,79.2338,98853.0
2019-07-19 15:50:00,87.66,87.86,87.65,87.86,126346.0,79.2338,79.4145,79.2247,79.4145,126346.0
2019-07-19 15:55:00,87.85,87.85,87.49,87.51,509234.0,79.4055,79.4055,79.0801,79.0982,509234.0
2019-07-22 09:30:00,87.36,87.73,87.27,87.61,137291.0,78.9626,79.297,78.8813,79.1886,137291.0
2019-07-22 09:35:00,87.59,87.63,87.36,87.46,28638.0,79.1705,79.2067,78.9626,79.053,28638.0
2019-07-22 09:40:00,87.46,87.54,87.43,87.48,27349.0,79.053,79.1253,79.0259,79.0711,27349.0
2019-07-22 09:45:00,87.45,87.54,87.44,87.52,28544.0,79.044,79.1253,79.0349,79.1072,28544.0
2019-07-22 09:50:00,87.54,87.72,87.37,87.63,129076.0,79.1253,79.288,78.9716,79.2067,129076.0
2019-07-22 09:55:00,87.61,87.66,87.5,87.66,23793.0,79.1886,79.2338,79.0891,79.2338,23793.0
2019-07-22 10:00:00,87.67,87.83,87.67,87.8,59826.0,79.2428,79.3874,79.2428,79.3603,59826.0
2019-07-22 10:05:00,87.81,87.89,87.65,87.7,34089.0,79.3693,79.4417,79.2247,79.2699,34089.0
2019-07-22 10:10:00,87.71,87.73,87.56,87.62,35333.0,79.279,79.297,79.1434,79.1976,35333.0
2019-07-22 10:15:00,87.61,87.69,87.6,87.62,22987.0,79.1886,79.2609,79.1795,79.1976,22987.0
2019-07-22 10:20:00,87.62,87.65,87.56,87.58,255512.0,79.1976,79.2247,79.1434,79.1615,255512.0
2019-07-22 10:25:00,87.58,87.79,87.57,87.78,33770.0,79.1615,79.3513,79.1524,79.3422,33770.0
2019-07-22 10:30:00,87.79,87.95,87.79,87.9,32205.0,79.3513,79.4959,79.3513,79.4507,32205.0
2019-07-22 10:35:00,87.89,88.02,87.89,88.01,87831.0,79.4417,79.5592,79.4417,79.5501,87831.0
2019-07-22 10:40:00,88.01,88.07,87.95,87.98,131411.0,79.5501,79.6044,79.4959,79.523,131411.0
2019-07-22 10:45:00,87.97,88.02,87.88,87.92,34455.0,79.514,79.5592,79.4326,79.4688,34455.0
2019-07-22 10:50:00,87.92,87.93,87.84,87.89,30572.0,79.4688,79.4778,79.3965,79.4417,30572.0
2019-07-22 10:55:00,87.88,87.99,87.88,87.95,72158.0,79.4326,79.532,79.4326,79.4959,72158.0
2019-07-22 11:00:00,87.94,88.03,87.93,88.03,48515.0,79.4869,79.5682,79.4778,79.5682,48515.0
2019-07-22 11:05:00,88.03,88.08,87.98,88.07,29998.0,79.5682,79.6134,79.523,79.6044,29998.0
2019-07-22 11:10:00,88.07,88.09,87.98,88.07,34295.0,79.6044,79.6224,79.523,79.6044,34295.0
2019-07-22 11:15:00,88.08,88.08,87.94,88.0,33773.0,79.6134,79.6134,79.4869,79.5411,33773.0
2019-07-22 11:20:00,88.0,88.0,87.81,87.87,39791.0,79.5411,79.5411,79.3693,79.4236,39791.0
2019-07-22 11:25:00,87.88,87.96,87.85,87.93,14983.0,79.4326,79.5049,79.4055,79.4778,14983.0
2019-07-22 11:30:00,87.94,87.96,87.85,87.88,23412.0,79.4869,79.5049,79.4055,79.4326,23412.0
2019-07-22 11:35:00,87.89,88.0,87.86,87.96,19767.0,79.4417,79.5411,79.4145,79.5049,19767.0
2019-07-22 11:40:00,87.97,87.97,87.88,87.9,18952.0,79.514,79.514,79.4326,79.4507,18952.0
2019-07-22 11:45:00,87.9,87.9,87.84,87.87,29223.0,79.4507,79.4507,79.3965,79.4236,29223.0
2019-07-22 11:50:00,87.86,87.91,87.82,87.89,21301.0,79.4145,79.4597,79.3784,79.4417,21301.0
2019-07-22 11:55:00,87.9,87.9,87.77,87.77,63919.0,79.4507,79.4507,79.3332,79.3332,63919.0
2019-07-22 12:00:00,87.78,87.78,87.64,87.68,25482.0,79.3422,79.3422,79.2157,79.2518,25482.0
2019-07-22 12:05:00,87.69,87.82,87.67,87.81,129857.0,79.2609,79.3784,79.2428,79.3693,129857.0
2019-07-22 12:10:00,87.8,87.9,87.8,87.88,137696.0,79.3603,79.4507,79.3603,79.4326,137696.0
2019-07-22 12:15:00,87.87,88.03,87.85,87.98,42027.0,79.4236,79.5682,79.4055,79.523,42027.0
2019-07-22 12:20:00,87.97,88.01,87.93,88.0,30754.0,79.514,79.5501,79.4778,79.5411,30754.0
2019-07-22 12:25:00,88.01,88.04,87.97,88.04,20607.0,79.5501,79.5772,79.514,79.5772,20607.0
2019-07-22 12:30:00,88.04,88.05,87.99,88.01,23171.0,79.5772,79.5863,79.532,79.5501,23171.0
2019-07-22 12:35:00,88.01,88.09,88.01,88.04,28070.0,79.5501,79.6224,79.5501,79.5772,28070.0
2019-07-22 12:40:00,88.04,88.11,88.02,88.1,25388.0,79.5772,79.6405,79.5592,79.6315,25388.0
2019-07-22 12:45:00,88.1,88.13,88.08,88.09,14654.0,79.6315,79.6586,79.6134,79.6224,14654.0
2019-07-22 12:50:00,88.09,88.13,88.05,88.1,13940.0,79.6224,79.6586,79.5863,79.6315,13940.0
2019-07-22 12:55:00,88.11,88.17,88.09,88.16,19607.0,79.6405,79.6947,79.6224,79.6857,19607.0
2019-07-22 13:00:00,88.16,88.17,88.09,88.12,51110.0,79.6857,79.6947,79.6224,79.6496,51110.0
2019-07-22 13:05:00,88.12,88.16,88.11,88.12,33407.0,79.6496,79.6857,79.6405,79.6496,33407.0
2019-07-22 13:10:00,88.13,88.17,88.11,88.14,22228.0,79.6586,79.6947,79.6405,79.6676,22228.0
2019-07-22 13:15:00,88.13,88.16,88.11,88.14,14472.0,79.6586,79.6857,79.6405,79.6676,14472.0
2019-07-22 13:20:00,88.15,88.24,88.13,88.2,43343.0,79.6767,79.758,79.6586,79.7219,43343.0
2019-07-22 13:25:00,88.18,88.23,88.16,88.2,42377.0,79.7038,79.749,79.6857,79.7219,42377.0
2019-07-22 13:30:00,88.21,88.24,88.17,88.18,15632.0,79.7309,79.758,79.6947,79.7038,15632.0
2019-07-22 13:35:00,88.19,88.26,88.18,88.26,34157.0,79.7128,79.7761,79.7038,79.7761,34157.0
2019-07-22 13:40:00,88.26,88.37,88.25,88.31,33180.0,79.7761,79.8755,79.7671,79.8213,33180.0
2019-07-22 13:45:00,88.33,88.41,88.32,88.4,16832.0,79.8394,79.9117,79.8303,79.9026,16832.0
2019-07-22 13:50:00,88.41,88.54,88.41,88.53,44070.0,79.9117,80.0292,79.9117,80.0201,44070.0
2019-07-22 13:55:00,88.53,88.59,88.52,88.55,31793.0,80.0201,80.0744,80.0111,80.0382,31793.0
2019-07-22 14:00:00,88.56,88.56,88.46,88.48,38894.0,80.0473,80.0473,79.9569,79.9749,38894.0
2019-07-22 14:05:00,88.47,88.57,88.45,88.51,63634.0,79.9659,80.0563,79.9478,80.0021,63634.0
2019-07-22 14:10:00,88.5,88.56,88.45,88.56,28335.0,79.993,80.0473,79.9478,80.0473,28335.0
2019-07-22 14:15:00,88.56,88.65,88.56,88.63,56635.0,80.0473,80.1286,80.0473,80.1105,56635.0
2019-07-22 14:20:00,88.64,88.7,88.63,88.63,31029.0,80.1196,80.1738,80.1105,80.1105,31029.0
2019-07-22 14:25:00,88.64,88.64,88.55,88.55,47899.0,80.1196,80.1196,80.0382,80.0382,47899.0
2019-07-22 14:30:00,88.56,88.57,88.41,88.51,52533.0,80.0473,80.0563,79.9117,80.0021,52533.0
2019-07-22 14:35:00,88.5,88.5,88.37,88.38,35423.0,79.993,79.993,79.8755,79.8846,35423.0
2019-07-22 14:40:00,88.38,88.41,88.36,88.38,18718.0,79.8846,79.9117,79.8665,79.8846,18718.0
2019-07-22 14:45:00,88.38,88.46,88.36,88.46,31971.0,79.8846,79.9569,79.8665,79.9569,31971.0
2019-07-22 14:50:00,88.46,88.51,88.44,88.51,28003.0,79.9569,80.0021,79.9388,80.0021,28003.0
2019-07-22 14:55:00,88.52,88.55,88.48,88.55,20432.0,80.0111,80.0382,79.9749,80.0382,20432.0
2019-07-22 15:00:00,88.55,88.71,88.55,88.63,48095.0,80.0382,80.1828,80.0382,80.1105,48095.0
2019-07-22 15:05:00,88.65,88.66,88.54,88.55,32225.0,80.1286,80.1376,80.0292,80.0382,32225.0
2019-07-22 15:10:00,88.54,88.59,88.49,88.5,53087.0,80.0292,80.0744,79.984,79.993,53087.0
2019-07-22 15:15:00,88.5,88.56,88.49,88.56,44064.0,79.993,80.0473,79.984,80.0473,44064.0
2019-07-22 15:20:00,88.56,88.57,88.36,88.4,57594.0,80.0473,80.0563,79.8665,79.9026,57594.0
2019-07-22 15:25:00,88.4,88.44,88.36,88.41,69794.0,79.9026,79.9388,79.8665,79.9117,69794.0
2019-07-22 15:30:00,88.41,88.42,88.28,88.28,149917.0,79.9117,79.9207,79.7942,79.7942,149917.0
2019-07-22 15:35:00,88.28,88.32,88.19,88.2,146505.0,79.7942,79.8303,79.7128,79.7219,146505.0
2019-07-22 15:40:00,88.2,88.24,88.14,88.14,204262.0,79.7219,79.758,79.6676,79.6676,204262.0
2019-07-22 15:45:00,88.14,88.22,88.09,88.17,75517.0,79.6676,79.7399,79.6224,79.6947,75517.0
2019-07-22 15:50:00,88.17,88.26,88.13,88.2,109723.0,79.6947,79.7761,79.6586,79.7219,109723.0
2019-07-22 15:55:00,88.2,88.25,88.08,88.08,304356.0,79.7219,79.7671,79.6134,79.6134,304356.0
2019-07-23 09:30:00,88.1,88.37,88.1,88.16,105194.0,79.6315,79.8755,79.6315,79.6857,105194.0
2019-07-23 09:35:00,88.14,88.18,87.95,87.97,148706.0,79.6676,79.7038,79.4959,79.514,148706.0
2019-07-23 09:40:00,87.96,88.07,87.81,88.01,80349.0,79.5049,79.6044,79.3693,79.5501,80349.0
2019-07-23 09:45:00,88.0,88.15,87.95,88.09,82376.0,79.5411,79.6767,79.4959,79.6224,82376.0
2019-07-23 09:50:00,88.08,88.1,87.94,88.06,45092.0,79.6134,79.6315,79.4869,79.5953,45092.0
2019-07-23 09:55:00,88.05,88.17,88.04,88.17,33695.0,79.5863,79.6947,79.5772,79.6947,33695.0
2019-07-23 10:00:00,88.17,88.27,88.05,88.06,44667.0,79.6947,79.7851,79.5863,79.5953,44667.0
2019-07-23 10:05:00,88.06,88.13,88.0,88.02,59844.0,79.5953,79.6586,79.5411,79.5592,59844.0
2019-07-23 10:10:00,88.01,88.09,87.97,88.0,16428.0,79.5501,79.6224,79.514,79.5411,16428.0
2019-07-23 10:15:00,87.98,88.05,87.93,87.94,18046.0,79.523,79.5863,79.4778,79.4869,18046.0
2019-07-23 10:20:00,87.91,87.95,87.84,87.85,27139.0,79.4597,79.4959,79.3965,79.4055,27139.0
2019-07-23 10:25:00,87.85,87.96,87.75,87.75,28860.0,79.4055,79.5049,79.3151,79.3151,28860.0
2019-07-23 10:30:00,87.75,87.78,87.71,87.74,25878.0,79.3151,79.3422,79.279,79.3061,25878.0
2019-07-23 10:35:00,87.73,87.75,87.67,87.69,26793.0,79.297,79.3151,79.2428,79.2609,26793.0
2019-07-23 10:40:00,87.69,87.7,87.66,87.67,18162.0,79.2609,79.2699,79.2338,79.2428,18162.0
2019-07-23 10:45:00,87.66,87.66,87.54,87.54,18839.0,79.2338,79.2338,79.1253,79.1253,18839.0
2019-07-23 10:50:00,87.55,87.64,87.55,87.6,27491.0,79.1343,79.2157,79.1343,79.1795,27491.0
2019-07-23 10:55:00,87.6,87.79,87.59,87.77,26629.0,79.1795,79.3513,79.1705,79.3332,26629.0
2019-07-23 11:00:00,87.77,87.86,87.71,87.85,29433.0,79.3332,79.4145,79.279,79.4055,29433.0
2019-07-23 11:05:00,87.84,87.97,87.81,87.94,21649.0,79.3965,79.514,79.3693,79.4869,21649.0
2019-07-23 11:10:00,87.93,88.07,87.92,88.02,35036.0,79.4778,79.6044,79.4688,79.5592,35036.0
2019-07-23 11:15:00,88.02,88.05,87.98,88.02,14038.0,79.5592,79.5863,79.523,79.5592,14038.0
2019-07-23 11:20:00,88.0,88.01,87.93,88.01,20543.0,79.5411,79.5501,79.4778,79.5501,20543.0
2019-07-23 11:25:00,88.01,88.01,87.9,87.92,14236.0,79.5501,79.5501,79.4507,79.4688,14236.0
2019-07-23 11:30:00,87.93,87.94,87.86,87.86,55880.0,79.4778,79.4869,79.4145,79.4145,55880.0
2019-07-23 11:35:00,87.86,87.88,87.77,87.85,45988.0,79.4145,79.4326,79.3332,79.4055,45988.0
2019-07-23 11:40:00,87.85,87.86,87.8,87.85,16691.0,79.4055,79.4145,79.3603,79.4055,16691.0
2019-07-23 11:45:00,87.86,87.86,87.75,87.77,13422.0,79.4145,79.4145,79.3151,79.3332,13422.0
2019-07-23 11:50:00,87.76,87.78,87.74,87.75,20022.0,79.3242,79.3422,79.3061,79.3151,20022.0
2019-07-23 11:55:00,87.75,87.79,87.73,87.75,30592.0,79.3151,79.3513,79.297,79.3151,30592.0
2019-07-23 12:00:00,87.77,87.78,87.53,87.58,51619.0,79.3332,79.3422,79.1163,79.1615,51619.0
2019-07-23 12:05:00,87.58,87.76,87.57,87.72,26652.0,79.1615,79.3242,79.1524,79.288,26652.0
2019-07-23 12:10:00,87.73,87.8,87.72,87.77,26092.0,79.297,79.3603,79.288,79.3332,26092.0
2019-07-23 12:15:00,87.77,87.78,87.71,87.75,27443.0,79.3332,79.3422,79.279,79.3151,27443.0
2019-07-23 12:20:00,87.75,87.8,87.72,87.77,45566.0,79.3151,79.3603,79.288,79.3332,45566.0
2019-07-23 12:25:00,87.77,87.79,87.72,87.76,27950.0,79.3332,79.3513,79.288,79.3242,27950.0
2019-07-23 12:30:00,87.76,87.8,87.73,87.77,22009.0,79.3242,79.3603,79.297,79.3332,22009.0
2019-07-23 12:35:00,87.77,87.8,87.74,87.79,9895.0,79.3332,79.3603,79.3061,79.3513,9895.0
2019-07-23 12:40:00,87.79,87.85,87.78,87.83,33298.0,79.3513,79.4055,79.3422,79.3874,33298.0
2019-07-23 12:45:00,87.84,87.89,87.83,87.89,15487.0,79.3965,79.4417,79.3874,79.4417,15487.0
2019-07-23 12:50:00,87.89,87.89,87.81,87.82,34951.0,79.4417,79.4417,79.3693,79.3784,34951.0
2019-07-23 12:55:00,87.82,87.86,87.8,87.84,28921.0,79.3784,79.4145,79.3603,79.3965,28921.0
2019-07-23 13:00:00,87.85,87.88,87.81,87.83,10988.0,79.4055,79.4326,79.3693,79.3874,10988.0
2019-07-23 13:05:00,87.83,87.96,87.82,87.96,31050.0,79.3874,79.5049,79.3784,79.5049,31050.0
2019-07-23 13:10:00,87.96,88.01,87.93,88.0,49128.0,79.5049,79.5501,79.4778,79.5411,49128.0
2019-07-23 13:15:00,88.0,88.11,87.99,88.1,29493.0,79.5411,79.6405,79.532,79.6315,29493.0
2019-07-23 13:20:00,88.11,88.11,88.03,88.04,23904.0,79.6405,79.6405,79.5682,79.5772,23904.0
2019-07-23 13:25:00,88.04,88.08,87.95,88.08,34464.0,79.5772,79.6134,79.4959,79.6134,34464.0
2019-07-23 13:30:00,88.08,88.14,88.08,88.11,18069.0,79.6134,79.6676,79.6134,79.6405,18069.0
2019-07-23 13:35:00,88.11,88.2,88.09,88.2,10548.0,79.6405,79.7219,79.6224,79.7219,10548.0
2019-07-23 13:40:00,88.21,88.48,88.2,88.43,58147.0,79.7309,79.9749,79.7219,79.9298,58147.0
2019-07-23 13:45:00,88.42,88.46,88.38,88.42,20017.0,79.9207,79.9569,79.8846,79.9207,20017.0
2019-07-23 13:50:00,88.41,88.42,88.37,88.41,13979.0,79.9117,79.9207,79.8755,79.9117,13979.0
2019-07-23 13:55:00,88.4,88.55,88.4,88.55,45852.0,79.9026,80.0382,79.9026,80.0382,45852.0
2019-07-23 14:00:00,88.55,88.57,88.41,88.49,37787.0,80.0382,80.0563,79.9117,79.984,37787.0
2019-07-23 14:05:00,88.49,88.52,88.45,88.46,15375.0,79.984,80.0111,79.9478,79.9569,15375.0
2019-07-23 14:10:00,88.47,88.51,88.46,88.49,23490.0,79.9659,80.0021,79.9569,79.984,23490.0
2019-07-23 14:15:00,88.5,88.54,88.48,88.52,25712.0,79.993,80.0292,79.9749,80.0111,25712.0
2019-07-23 14:20:00,88.52,88.59,88.51,88.52,22447.0,80.0111,80.0744,80.0021,80.0111,22447.0
2019-07-23 14:25:00,88.53,88.55,88.49,88.52,35147.0,80.0201,80.0382,79.984,80.0111,35147.0
2019-07-23 14:30:00,88.52,88.52,88.45,88.45,30836.0,80.0111,80.0111,79.9478,79.9478,30836.0
2019-07-23 14:35:00,88.47,88.5,88.42,88.47,40786.0,79.9659,79.993,79.9207,79.9659,40786.0
2019-07-23 14:40:00,88.47,88.55,88.45,88.54,27252.0,79.9659,80.0382,79.9478,80.0292,27252.0
2019-07-23 14:45:00,88.55,88.59,88.53,88.59,9667.0,80.0382,80.0744,80.0201,80.0744,9667.0
2019-07-23 14:50:00,88.59,88.61,88.57,88.58,23582.0,80.0744,80.0924,80.0563,80.0653,23582.0
2019-07-23 14:55:00,88.59,88.61,88.56,88.59,18058.0,80.0744,80.0924,80.0473,80.0744,18058.0
2019-07-23 15:00:00,88.58,88.6,88.53,88.56,37023.0,80.0653,80.0834,80.0201,80.0473,37023.0
2019-07-23 15:05:00,88.56,88.6,88.5,88.5,20080.0,80.0473,80.0834,79.993,79.993,20080.0
2019-07-23 15:10:00,88.5,88.58,88.45,88.56,30937.0,79.993,80.0653,79.9478,80.0473,30937.0
2019-07-23 15:15:00,88.58,88.58,88.49,88.52,30426.0,80.0653,80.0653,79.984,80.0111,30426.0
2019-07-23 15:20:00,88.52,88.58,88.52,88.57,40626.0,80.0111,80.0653,80.0111,80.0563,40626.0
2019-07-23 15:25:00,88.57,88.62,88.53,88.57,25533.0,80.0563,80.1015,80.0201,80.0563,25533.0
2019-07-23 15:30:00,88.57,88.62,88.57,88.59,46590.0,80.0563,80.1015,80.0563,80.0744,46590.0
2019-07-23 15:35:00,88.59,88.65,88.57,88.59,47290.0,80.0744,80.1286,80.0563,80.0744,47290.0
2019-07-23 15:40:00,88.59,88.62,88.54,88.6,44267.0,80.0744,80.1015,80.0292,80.0834,44267.0
2019-07-23 15:45:00,88.6,88.61,88.55,88.57,78169.0,80.0834,80.0924,80.0382,80.0563,78169.0
2019-07-23 15:50:00,88.56,88.64,88.54,88.62,125926.0,80.0473,80.1196,80.0292,80.1015,125926.0
2019-07-23 15:55:00,88.62,88.76,88.62,88.75,285396.0,80.1015,80.228,80.1015,80.219,285396.0
2019-07-24 09:30:00,88.45,88.59,88.04,88.06,95645.0,79.9478,80.0744,79.5772,79.5953,95645.0
2019-07-24 09:35:00,88.1,88.26,88.0,88.07,37606.0,79.6315,79.7761,79.5411,79.6044,37606.0
2019-07-24 09:40:00,88.07,88.18,87.99,88.18,42039.0,79.6044,79.7038,79.532,79.7038,42039.0
2019-07-24 09:45:00,88.19,88.42,88.13,88.35,38113.0,79.7128,79.9207,79.6586,79.8574,38113.0
2019-07-24 09:50:00,88.37,88.59,88.37,88.47,33399.0,79.8755,80.0744,79.8755,79.9659,33399.0
2019-07-24 09:55:00,88.48,88.69,88.47,88.61,32678.0,79.9749,80.1648,79.9659,80.0924,32678.0
2019-07-24 10:00:00,88.62,88.66,88.45,88.47,55974.0,80.1015,80.1376,79.9478,79.9659,55974.0
2019-07-24 10:05:00,88.47,88.49,88.37,88.41,38781.0,79.9659,79.984,79.8755,79.9117,38781.0
2019-07-24 10:10:00,88.42,88.54,88.4,88.54,40484.0,79.9207,80.0292,79.9026,80.0292,40484.0
2019-07-24 10:15:00,88.55,88.59,88.48,88.52,21981.0,80.0382,80.0744,79.9749,80.0111,21981.0
2019-07-24 10:20:00,88.54,88.54,88.34,88.36,34277.0,80.0292,80.0292,79.8484,79.8665,34277.0
2019-07-24 10:25:00,88.34,88.39,88.25,88.25,23108.0,79.8484,79.8936,79.7671,79.7671,23108.0
2019-07-24 10:30:00,88.26,88.28,88.16,88.19,26918.0,79.7761,79.7942,79.6857,79.7128,26918.0
2019-07-24 10:35:00,88.17,88.32,88.17,88.28,56311.0,79.6947,79.8303,79.6947,79.7942,56311.0
2019-07-24 10:40:00,88.27,88.28,88.17,88.18,28869.0,79.7851,79.7942,79.6947,79.7038,28869.0
2019-07-24 10:45:00,88.17,88.18,88.07,88.08,25560.0,79.6947,79.7038,79.6044,79.6134,25560.0
2019-07-24 10:50:00,88.08,88.09,87.96,87.97,25083.0,79.6134,79.6224,79.5049,79.514,25083.0
2019-07-24 10:55:00,87.95,88.01,87.81,87.87,76599.0,79.4959,79.5501,79.3693,79.4236,76599.0
2019-07-24 11:00:00,87.86,87.86,87.67,87.76,78306.0,79.4145,79.4145,79.2428,79.3242,78306.0
2019-07-24 11:05:00,87.75,87.78,87.61,87.63,25054.0,79.3151,79.3422,79.1886,79.2067,25054.0
2019-07-24 11:10:00,87.63,87.71,87.59,87.63,34173.0,79.2067,79.279,79.1705,79.2067,34173.0
2019-07-24 11:15:00,87.63,87.9,87.63,87.85,56773.0,79.2067,79.4507,79.2067,79.4055,56773.0
2019-07-24 11:20:00,87.85,87.86,87.73,87.83,21100.0,79.4055,79.4145,79.297,79.3874,21100.0
2019-07-24 11:25:00,87.84,87.91,87.8,87.91,14782.0,79.3965,79.4597,79.3603,79.4597,14782.0
2019-07-24 11:30:00,87.9,87.98,87.87,87.9,16165.0,79.4507,79.523,79.4236,79.4507,16165.0
2019-07-24 11:35:00,87.89,88.04,87.87,88.01,16859.0,79.4417,79.5772,79.4236,79.5501,16859.0
2019-07-24 11:40:00,88.03,88.04,87.95,88.02,25449.0,79.5682,79.5772,79.4959,79.5592,25449.0
2019-07-24 11:45:00,88.01,88.08,88.0,88.06,12338.0,79.5501,79.6134,79.5411,79.5953,12338.0
2019-07-24 11:50:00,88.08,88.11,88.04,88.09,14866.0,79.6134,79.6405,79.5772,79.6224,14866.0
2019-07-24 11:55:00,88.09,88.09,87.98,88.01,25578.0,79.6224,79.6224,79.523,79.5501,25578.0
2019-07-24 12:00:00,88.02,88.03,87.96,88.0,30295.0,79.5592,79.5682,79.5049,79.5411,30295.0
2019-07-24 12:05:00,88.01,88.03,87.9,87.91,23472.0,79.5501,79.5682,79.4507,79.4597,23472.0
2019-07-24 12:10:00,87.9,87.93,87.82,87.82,25102.0,79.4507,79.4778,79.3784,79.3784,25102.0
2019-07-24 12:15:00,87.81,87.89,87.79,87.81,16454.0,79.3693,79.4417,79.3513,79.3693,16454.0
2019-07-24 12:20:00,87.81,87.87,87.8,87.82,17973.0,79.3693,79.4236,79.3603,79.3784,17973.0
2019-07-24 12:25:00,87.82,87.85,87.8,87.83,24974.0,79.3784,79.4055,79.3603,79.3874,24974.0
2019-07-24 12:30:00,87.84,87.96,87.82,87.93,19665.0,79.3965,79.5049,79.3784,79.4778,19665.0
2019-07-24 12:35:00,87.93,87.94,87.89,87.92,10836.0,79.4778,79.4869,79.4417,79.4688,10836.0
2019-07-24 12:40:00,87.92,87.97,87.89,87.95,23500.0,79.4688,79.514,79.4417,79.4959,23500.0
2019-07-24 12:45:00,87.95,87.97,87.91,87.94,17276.0,79.4959,79.514,79.4597,79.4869,17276.0
2019-07-24 12:50:00,87.94,87.95,87.91,87.93,11270.0,79.4869,79.4959,79.4597,79.4778,11270.0
2019-07-24 12:55:00,87.94,88.0,87.93,87.96,32092.0,79.4869,79.5411,79.4778,79.5049,32092.0
2019-07-24 13:00:00,87.95,88.0,87.95,87.99,18276.0,79.4959,79.5411,79.4959,79.532,18276.0
2019-07-24 13:05:00,87.97,88.0,87.93,87.96,16676.0,79.514,79.5411,79.4778,79.5049,16676.0
2019-07-24 13:10:00,87.96,87.99,87.94,87.95,26440.0,79.5049,79.532,79.4869,79.4959,26440.0
2019-07-24 13:15:00,87.96,87.99,87.95,87.98,13793.0,79.5049,79.532,79.4959,79.523,13793.0
2019-07-24 13:20:00,87.97,88.02,87.94,87.98,109105.0,79.514,79.5592,79.4869,79.523,109105.0
2019-07-24 13:25:00,87.99,88.0,87.93,87.94,22575.0,79.532,79.5411,79.4778,79.4869,22575.0
2019-07-24 13:30:00,87.94,87.99,87.94,87.97,10386.0,79.4869,79.532,79.4869,79.514,10386.0
2019-07-24 13:35:00,87.97,88.01,87.96,87.99,36688.0,79.514,79.5501,79.5049,79.532,36688.0
2019-07-24 13:40:00,87.99,88.01,87.97,87.98,24637.0,79.532,79.5501,79.514,79.523,24637.0
2019-07-24 13:45:00,87.98,88.01,87.96,87.98,21222.0,79.523,79.5501,79.5049,79.523,21222.0
2019-07-24 13:50:00,87.98,88.0,87.96,87.97,13460.0,79.523,79.5411,79.5049,79.514,13460.0
2019-07-24 13:55:00,87.96,88.0,87.95,87.99,20913.0,79.5049,79.5411,79.4959,79.532,20913.0
2019-07-24 14:00:00,87.98,88.01,87.98,88.01,35074.0,79.523,79.5501,79.523,79.5501,35074.0
2019-07-24 14:05:00,88.01,88.06,87.93,87.95,23818.0,79.5501,79.5953,79.4778,79.4959,23818.0
2019-07-24 14:10:00,87.96,87.96,87.91,87.95,46414.0,79.5049,79.5049,79.4597,79.4959,46414.0
2019-07-24 14:15:00,87.96,87.99,87.92,87.97,20442.0,79.5049,79.532,79.4688,79.514,20442.0
2019-07-24 14:20:00,87.97,87.99,87.94,87.98,24539.0,79.514,79.532,79.4869,79.523,24539.0
2019-07-24 14:25:00,87.98,88.02,87.97,88.01,30827.0,79.523,79.5592,79.514,79.5501,30827.0
2019-07-24 14:30:00,88.01,88.06,87.98,88.04,42563.0,79.5501,79.5953,79.523,79.5772,42563.0
2019-07-24 14:35:00,88.04,88.1,88.03,88.09,13102.0,79.5772,79.6315,79.5682,79.6224,13102.0
2019-07-24 14:40:00,88.1,88.12,88.07,88.11,22649.0,79.6315,79.6496,79.6044,79.6405,22649.0
2019-07-24 14:45:00,88.1,88.14,88.08,88.14,17421.0,79.6315,79.6676,79.6134,79.6676,17421.0
2019-07-24 14:50:00,88.14,88.17,88.11,88.15,39688.0,79.6676,79.6947,79.6405,79.6767,39688.0
2019-07-24 14:55:00,88.15,88.19,88.11,88.12,30437.0,79.6767,79.7128,79.6405,79.6496,30437.0
2019-07-24 15:00:00,88.13,88.16,88.1,88.12,20095.0,79.6586,79.6857,79.6315,79.6496,20095.0
2019-07-24 15:05:00,88.14,88.14,88.09,88.11,28981.0,79.6676,79.6676,79.6224,79.6405,28981.0
2019-07-24 15:10:00,88.11,88.24,88.1,88.23,22536.0,79.6405,79.758,79.6315,79.749,22536.0
2019-07-24 15:15:00,88.23,88.24,88.18,88.21,25422.0,79.749,79.758,79.7038,79.7309,25422.0
2019-07-24 15:20:00,88.21,88.24,88.2,88.23,23824.0,79.7309,79.758,79.7219,79.749,23824.0
2019-07-24 15:25:00,88.23,88.27,88.22,88.27,22118.0,79.749,79.7851,79.7399,79.7851,22118.0
2019-07-24 15:30:00,88.26,88.31,88.24,88.31,19513.0,79.7761,79.8213,79.758,79.8213,19513.0
2019-07-24 15:35:00,88.31,88.36,88.3,88.33,46365.0,79.8213,79.8665,79.8122,79.8394,46365.0
2019-07-24 15:40:00,88.32,88.4,88.3,88.38,62836.0,79.8303,79.9026,79.8122,79.8846,62836.0
2019-07-24 15:45:00,88.38,88.39,88.31,88.35,52954.0,79.8846,79.8936,79.8213,79.8574,52954.0
2019-07-24 15:50:00,88.35,88.5,88.35,88.5,89744.0,79.8574,79.993,79.8574,79.993,89744.0
2019-07-24 15:55:00,88.5,88.59,88.42,88.58,259048.0,79.993,80.0744,79.9207,80.0653,259048.0
2019-07-25 09:30:00,88.27,88.47,87.81,88.0,125647.0,79.7851,79.9659,79.3693,79.5411,125647.0
2019-07-25 09:35:00,87.99,88.18,87.83,87.87,121080.0,79.532,79.7038,79.3874,79.4236,121080.0
2019-07-25 09:40:00,87.85,88.0,87.79,87.97,85315.0,79.4055,79.5411,79.3513,79.514,85315.0
2019-07-25 09:45:00,87.96,88.05,87.87,88.04,42064.0,79.5049,79.5863,79.4236,79.5772,42064.0
2019-07-25 09:50:00,88.05,88.3,88.02,88.06,28507.0,79.5863,79.8122,79.5592,79.5953,28507.0
2019-07-25 09:55:00,88.07,88.17,87.95,88.13,21522.0,79.6044,79.6947,79.4959,79.6586,21522.0
2019-07-25 10:00:00,88.15,88.23,88.09,88.19,68317.0,79.6767,79.749,79.6224,79.7128,68317.0
2019-07-25 10:05:00,88.2,88.29,88.15,88.17,34436.0,79.7219,79.8032,79.6767,79.6947,34436.0
2019-07-25 10:10:00,88.15,88.25,88.1,88.17,63944.0,79.6767,79.7671,79.6315,79.6947,63944.0
2019-07-25 10:15:00,88.17,88.32,88.15,88.27,54336.0,79.6947,79.8303,79.6767,79.7851,54336.0
2019-07-25 10:20:00,88.26,88.36,88.21,88.26,44279.0,79.7761,79.8665,79.7309,79.7761,44279.0
2019-07-25 10:25:00,88.25,88.33,88.17,88.33,20166.0,79.7671,79.8394,79.6947,79.8394,20166.0
2019-07-25 10:30:00,88.34,88.36,88.29,88.34,54681.0,79.8484,79.8665,79.8032,79.8484,54681.0
2019-07-25 10:35:00,88.33,88.34,88.24,88.25,56739.0,79.8394,79.8484,79.758,79.7671,56739.0
2019-07-25 10:40:00,88.25,88.28,88.2,88.2,22691.0,79.7671,79.7942,79.7219,79.7219,22691.0
2019-07-25 10:45:00,88.23,88.25,88.14,88.16,25085.0,79.749,79.7671,79.6676,79.6857,25085.0
2019-07-25 10:50:00,88.16,88.27,88.14,88.21,37392.0,79.6857,79.7851,79.6676,79.7309,37392.0
2019-07-25 10:55:00,88.23,88.33,88.21,88.21,27123.0,79.749,79.8394,79.7309,79.7309,27123.0
2019-07-25 11:00:00,88.21,88.33,88.21,88.29,17092.0,79.7309,79.8394,79.7309,79.8032,17092.0
2019-07-25 11:05:00,88.28,88.31,88.19,88.21,15087.0,79.7942,79.8213,79.7128,79.7309,15087.0
2019-07-25 11:10:00,88.22,88.27,88.14,88.15,17583.0,79.7399,79.7851,79.6676,79.6767,17583.0
2019-07-25 11:15:00,88.15,88.15,88.01,88.01,22049.0,79.6767,79.6767,79.5501,79.5501,22049.0
2019-07-25 11:20:00,88.01,88.14,87.98,88.1,16201.0,79.5501,79.6676,79.523,79.6315,16201.0
2019-07-25 11:25:00,88.11,88.26,88.08,88.23,40187.0,79.6405,79.7761,79.6134,79.749,40187.0
2019-07-25 11:30:00,88.23,88.27,88.18,88.23,13881.0,79.749,79.7851,79.7038,79.749,13881.0
2019-07-25 11:35:00,88.21,88.24,88.15,88.23,134210.0,79.7309,79.758,79.6767,79.749,134210.0
2019-07-25 11:40:00,88.25,88.27,88.13,88.17,27403.0,79.7671,79.7851,79.6586,79.6947,27403.0
2019-07-25 11:45:00,88.2,88.22,88.09,88.11,105523.0,79.7219,79.7399,79.6224,79.6405,105523.0
2019-07-25 11:50:00,88.11,88.11,88.0,88.08,32342.0,79.6405,79.6405,79.5411,79.6134,32342.0
2019-07-25 11:55:00,88.1,88.2,88.07,88.16,22507.0,79.6315,79.7219,79.6044,79.6857,22507.0
2019-07-25 12:00:00,88.17,88.21,88.12,88.12,15039.0,79.6947,79.7309,79.6496,79.6496,15039.0
2019-07-25 12:05:00,88.11,88.16,88.03,88.06,40066.0,79.6405,79.6857,79.5682,79.5953,40066.0
2019-07-25 12:10:00,88.05,88.07,88.03,88.03,28082.0,79.5863,79.6044,79.5682,79.5682,28082.0
2019-07-25 12:15:00,88.03,88.15,88.02,88.08,17345.0,79.5682,79.6767,79.5592,79.6134,17345.0
2019-07-25 12:20:00,88.1,88.14,88.08,88.11,12411.0,79.6315,79.6676,79.6134,79.6405,12411.0
2019-07-25 12:25:00,88.11,88.11,88.04,88.06,12403.0,79.6405,79.6405,79.5772,79.5953,12403.0
2019-07-25 12:30:00,88.06,88.09,88.01,88.02,11040.0,79.5953,79.6224,79.5501,79.5592,11040.0
2019-07-25 12:35:00,88.01,88.01,87.87,87.88,21455.0,79.5501,79.5501,79.4236,79.4326,21455.0
2019-07-25 12:40:00,87.85,87.85,87.74,87.84,30055.0,79.4055,79.4055,79.3061,79.3965,30055.0
2019-07-25 12:45:00,87.85,87.96,87.85,87.92,29491.0,79.4055,79.5049,79.4055,79.4688,29491.0
2019-07-25 12:50:00,87.93,87.95,87.89,87.93,22189.0,79.4778,79.4959,79.4417,79.4778,22189.0
2019-07-25 12:55:00,87.94,88.06,87.93,88.02,13475.0,79.4869,79.5953,79.4778,79.5592,13475.0
2019-07-25 13:00:00,88.02,88.02,87.88,87.88,38892.0,79.5592,79.5592,79.4326,79.4326,38892.0
2019-07-25 13:05:00,87.88,88.04,87.88,88.01,19538.0,79.4326,79.5772,79.4326,79.5501,19538.0
2019-07-25 13:10:00,88.01,88.06,87.99,88.01,8646.0,79.5501,79.5953,79.532,79.5501,8646.0
2019-07-25 13:15:00,88.02,88.11,87.99,88.01,17582.0,79.5592,79.6405,79.532,79.5501,17582.0
2019-07-25 13:20:00,88.01,88.01,87.9,87.99,8104.0,79.5501,79.5501,79.4507,79.532,8104.0
2019-07-25 13:25:00,88.0,88.08,87.99,88.06,23644.0,79.5411,79.6134,79.532,79.5953,23644.0
2019-07-25 13:30:00,88.07,88.09,88.03,88.07,18119.0,79.6044,79.6224,79.5682,79.6044,18119.0
2019-07-25 13:35:00,88.07,88.08,88.03,88.08,11619.0,79.6044,79.6134,79.5682,79.6134,11619.0
2019-07-25 13:40:00,88.08,88.21,88.08,88.19,14423.0,79.6134,79.7309,79.6134,79.7128,14423.0
2019-07-25 13:45:00,88.2,88.21,88.12,88.12,21165.0,79.7219,79.7309,79.6496,79.6496,21165.0
2019-07-25 13:50:00,88.13,88.13,88.03,88.11,18767.0,79.6586,79.6586,79.5682,79.6405,18767.0
2019-07-25 13:55:00,88.11,88.15,88.09,88.12,14872.0,79.6405,79.6767,79.6224,79.6496,14872.0
2019-07-25 14:00:00,88.13,88.22,88.13,88.21,49283.0,79.6586,79.7399,79.6586,79.7309,49283.0
2019-07-25 14:05:00,88.21,88.23,88.19,88.21,20277.0,79.7309,79.749,79.7128,79.7309,20277.0
2019-07-25 14:10:00,88.23,88.29,88.16,88.29,54165.0,79.749,79.8032,79.6857,79.8032,54165.0
2019-07-25 14:15:00,88.28,88.3,88.19,88.2,36655.0,79.7942,79.8122,79.7128,79.7219,36655.0
2019-07-25 14:20:00,88.19,88.22,88.12,88.17,38157.0,79.7128,79.7399,79.6496,79.6947,38157.0
2019-07-25 14:25:00,88.19,88.23,88.18,88.21,67459.0,79.7128,79.749,79.7038,79.7309,67459.0
2019-07-25 14:30:00,88.21,88.24,88.17,88.2,13634.0,79.7309,79.758,79.6947,79.7219,13634.0
2019-07-25 14:35:00,88.2,88.2,88.06,88.1,38566.0,79.7219,79.7219,79.5953,79.6315,38566.0
2019-07-25 14:40:00,88.09,88.13,88.07,88.1,37804.0,79.6224,79.6586,79.6044,79.6315,37804.0
2019-07-25 14:45:00,88.11,88.12,88.01,88.02,29632.0,79.6405,79.6496,79.5501,79.5592,29632.0
2019-07-25 14:50:00,88.02,88.02,87.83,87.88,25522.0,79.5592,79.5592,79.3874,79.4326,25522.0
2019-07-25 14:55:00,87.87,87.93,87.85,87.85,18519.0,79.4236,79.4778,79.4055,79.4055,18519.0
2019-07-25 15:00:00,87.84,87.95,87.83,87.83,25345.0,79.3965,79.4959,79.3874,79.3874,25345.0
2019-07-25 15:05:00,87.83,87.86,87.78,87.78,37324.0,79.3874,79.4145,79.3422,79.3422,37324.0
2019-07-25 15:10:00,87.79,87.87,87.77,87.81,25373.0,79.3513,79.4236,79.3332,79.3693,25373.0
2019-07-25 15:15:00,87.82,87.87,87.78,87.84,59498.0,79.3784,79.4236,79.3422,79.3965,59498.0
2019-07-25 15:20:00,87.84,87.87,87.78,87.84,31303.0,79.3965,79.4236,79.3422,79.3965,31303.0
2019-07-25 15:25:00,87.85,87.93,87.85,87.9,22681.0,79.4055,79.4778,79.4055,79.4507,22681.0
2019-07-25 15:30:00,87.89,88.08,87.89,88.04,46160.0,79.4417,79.6134,79.4417,79.5772,46160.0
2019-07-25 15:35:00,88.04,88.05,87.98,87.98,59854.0,79.5772,79.5863,79.523,79.523,59854.0
2019-07-25 15:40:00,87.98,88.07,87.97,88.01,48099.0,79.523,79.6044,79.514,79.5501,48099.0
2019-07-25 15:45:00,88.02,88.06,87.99,88.02,76402.0,79.5592,79.5953,79.532,79.5592,76402.0
2019-07-25 15:50:00,88.02,88.12,87.99,88.06,120300.0,79.5592,79.6496,79.532,79.5953,120300.0
2019-07-25 15:55:00,88.07,88.07,87.87,88.06,266915.0,79.6044,79.6044,79.4236,79.5953,266915.0
2019-07-26 09:30:00,88.35,88.62,88.35,88.55,98405.0,79.8574,80.1015,79.8574,80.0382,98405.0
2019-07-26 09:35:00,88.56,88.62,88.27,88.36,67518.0,80.0473,80.1015,79.7851,79.8665,67518.0
2019-07-26 09:40:00,88.36,88.4,88.01,88.05,51379.0,79.8665,79.9026,79.5501,79.5863,51379.0
2019-07-26 09:45:00,88.07,88.13,87.72,87.77,26735.0,79.6044,79.6586,79.288,79.3332,26735.0
2019-07-26 09:50:00,87.78,87.79,87.56,87.75,44434.0,79.3422,79.3513,79.1434,79.3151,44434.0
2019-07-26 09:55:00,87.76,87.81,87.63,87.69,42346.0,79.3242,79.3693,79.2067,79.2609,42346.0
2019-07-26 10:00:00,87.7,87.83,87.63,87.83,74332.0,79.2699,79.3874,79.2067,79.3874,74332.0
2019-07-26 10:05:00,87.82,87.89,87.71,87.84,26991.0,79.3784,79.4417,79.279,79.3965,26991.0
2019-07-26 10:10:00,87.81,87.84,87.71,87.75,49375.0,79.3693,79.3965,79.279,79.3151,49375.0
2019-07-26 10:15:00,87.75,87.78,87.62,87.69,167163.0,79.3151,79.3422,79.1976,79.2609,167163.0
2019-07-26 10:20:00,87.69,87.8,87.61,87.8,49121.0,79.2609,79.3603,79.1886,79.3603,49121.0
2019-07-26 10:25:00,87.82,87.83,87.69,87.75,21410.0,79.3784,79.3874,79.2609,79.3151,21410.0
2019-07-26 10:30:00,87.73,87.77,87.55,87.58,36216.0,79.297,79.3332,79.1343,79.1615,36216.0
2019-07-26 10:35:00,87.58,87.6,87.46,87.46,32895.0,79.1615,79.1795,79.053,79.053,32895.0
2019-07-26 10:40:00,87.47,87.55,87.46,87.46,28644.0,79.062,79.1343,79.053,79.053,28644.0
2019-07-26 10:45:00,87.46,87.6,87.4,87.53,33889.0,79.053,79.1795,78.9988,79.1163,33889.0
2019-07-26 10:50:00,87.51,87.53,87.42,87.45,25215.0,79.0982,79.1163,79.0168,79.044,25215.0
2019-07-26 10:55:00,87.45,87.51,87.43,87.51,17044.0,79.044,79.0982,79.0259,79.0982,17044.0
2019-07-26 11:00:00,87.53,87.66,87.52,87.57,27102.0,79.1163,79.2338,79.1072,79.1524,27102.0
2019-07-26 11:05:00,87.57,87.6,87.5,87.55,38817.0,79.1524,79.1795,79.0891,79.1343,38817.0
2019-07-26 11:10:00,87.55,87.55,87.43,87.44,23302.0,79.1343,79.1343,79.0259,79.0349,23302.0
2019-07-26 11:15:00,87.44,87.46,87.35,87.36,40865.0,79.0349,79.053,78.9536,78.9626,40865.0
2019-07-26 11:20:00,87.36,87.48,87.35,87.44,142498.0,78.9626,79.0711,78.9536,79.0349,142498.0
2019-07-26 11:25:00,87.44,87.48,87.43,87.45,91967.0,79.0349,79.0711,79.0259,79.044,91967.0
2019-07-26 11:30:00,87.46,87.53,87.44,87.51,46634.0,79.053,79.1163,79.0349,79.0982,46634.0
2019-07-26 11:35:00,87.51,87.58,87.48,87.57,35656.0,79.0982,79.1615,79.0711,79.1524,35656.0
2019-07-26 11:40:00,87.57,87.57,87.46,87.47,49772.0,79.1524,79.1524,79.053,79.062,49772.0
2019-07-26 11:45:00,87.48,87.52,87.47,87.5,23852.0,79.0711,79.1072,79.062,79.0891,23852.0
2019-07-26 11:50:00,87.49,87.53,87.43,87.43,28766.0,79.0801,79.1163,79.0259,79.0259,28766.0
2019-07-26 11:55:00,87.42,87.43,87.3,87.38,30645.0,79.0168,79.0259,78.9084,78.9807,30645.0
2019-07-26 12:00:00,87.38,87.4,87.3,87.37,19919.0,78.9807,78.9988,78.9084,78.9716,19919.0
2019-07-26 12:05:00,87.38,87.5,87.38,87.49,34012.0,78.9807,79.0891,78.9807,79.0801,34012.0
2019-07-26 12:10:00,87.5,87.56,87.48,87.54,22632.0,79.0891,79.1434,79.0711,79.1253,22632.0
2019-07-26 12:15:00,87.54,87.57,87.45,87.52,34252.0,79.1253,79.1524,79.044,79.1072,34252.0
2019-07-26 12:20:00,87.52,87.66,87.51,87.61,32319.0,79.1072,79.2338,79.0982,79.1886,32319.0
2019-07-26 12:25:00,87.63,87.65,87.59,87.59,9367.0,79.2067,79.2247,79.1705,79.1705,9367.0
2019-07-26 12:30:00,87.59,87.63,87.49,87.52,21324.0,79.1705,79.2067,79.0801,79.1072,21324.0
2019-07-26 12:35:00,87.53,87.57,87.49,87.49,9324.0,79.1163,79.1524,79.0801,79.0801,9324.0
2019-07-26 12:40:00,87.49,87.55,87.49,87.51,12609.0,79.0801,79.1343,79.0801,79.0982,12609.0
2019-07-26 12:45:00,87.52,87.59,87.52,87.57,10187.0,79.1072,79.1705,79.1072,79.1524,10187.0
2019-07-26 12:50:00,87.58,87.61,87.55,87.61,9898.0,79.1615,79.1886,79.1343,79.1886,9898.0
2019-07-26 12:55:00,87.6,87.63,87.57,87.61,8492.0,79.1795,79.2067,79.1524,79.1886,8492.0
2019-07-26 13:00:00,87.61,87.69,87.59,87.68,12656.0,79.1886,79.2609,79.1705,79.2518,12656.0
2019-07-26 13:05:00,87.68,87.68,87.6,87.61,18979.0,79.2518,79.2518,79.1795,79.1886,18979.0
2019-07-26 13:10:00,87.62,87.74,87.61,87.72,11148.0,79.1976,79.3061,79.1886,79.288,11148.0
2019-07-26 13:15:00,87.74,87.77,87.71,87.74,12440.0,79.3061,79.3332,79.279,79.3061,12440.0
2019-07-26 13:20:00,87.74,87.78,87.73,87.73,9386.0,79.3061,79.3422,79.297,79.297,9386.0
2019-07-26 13:25:00,87.73,87.73,87.6,87.63,16206.0,79.297,79.297,79.1795,79.2067,16206.0
2019-07-26 13:30:00,87.62,87.65,87.53,87.54,18880.0,79.1976,79.2247,79.1163,79.1253,18880.0
2019-07-26 13:35:00,87.54,87.58,87.52,87.56,11295.0,79.1253,79.1615,79.1072,79.1434,11295.0
2019-07-26 13:40:00,87.56,87.58,87.54,87.56,9108.0,79.1434,79.1615,79.1253,79.1434,9108.0
2019-07-26 13:45:00,87.56,87.58,87.51,87.53,8183.0,79.1434,79.1615,79.0982,79.1163,8183.0
2019-07-26 13:50:00,87.52,87.52,87.45,87.49,16280.0,79.1072,79.1072,79.044,79.0801,16280.0
2019-07-26 13:55:00,87.49,87.63,87.49,87.61,23219.0,79.0801,79.2067,79.0801,79.1886,23219.0
2019-07-26 14:00:00,87.61,87.63,87.58,87.6,12022.0,79.1886,79.2067,79.1615,79.1795,12022.0
2019-07-26 14:05:00,87.61,87.71,87.6,87.68,12831.0,79.1886,79.279,79.1795,79.2518,12831.0
2019-07-26 14:10:00,87.67,87.85,87.67,87.83,35948.0,79.2428,79.4055,79.2428,79.3874,35948.0
2019-07-26 14:15:00,87.83,87.89,87.81,87.82,119366.0,79.3874,79.4417,79.3693,79.3784,119366.0
2019-07-26 14:20:00,87.83,87.98,87.83,87.96,16356.0,79.3874,79.523,79.3874,79.5049,16356.0
2019-07-26 14:25:00,87.95,87.97,87.92,87.94,15078.0,79.4959,79.514,79.4688,79.4869,15078.0
2019-07-26 14:30:00,87.94,87.96,87.85,87.86,21520.0,79.4869,79.5049,79.4055,79.4145,21520.0
2019-07-26 14:35:00,87.86,87.87,87.82,87.83,10617.0,79.4145,79.4236,79.3784,79.3874,10617.0
2019-07-26 14:40:00,87.83,87.84,87.73,87.75,15057.0,79.3874,79.3965,79.297,79.3151,15057.0
2019-07-26 14:45:00,87.76,87.85,87.72,87.81,16759.0,79.3242,79.4055,79.288,79.3693,16759.0
2019-07-26 14:50:00,87.8,87.81,87.76,87.79,14752.0,79.3603,79.3693,79.3242,79.3513,14752.0
2019-07-26 14:55:00,87.8,87.87,87.8,87.87,10658.0,79.3603,79.4236,79.3603,79.4236,10658.0
2019-07-26 15:00:00,87.87,87.87,87.78,87.83,17540.0,79.4236,79.4236,79.3422,79.3874,17540.0
2019-07-26 15:05:00,87.84,87.88,87.81,87.85,19484.0,79.3965,79.4326,79.3693,79.4055,19484.0
2019-07-26 15:10:00,87.84,87.85,87.77,87.78,25389.0,79.3965,79.4055,79.3332,79.3422,25389.0
2019-07-26 15:15:00,87.79,87.82,87.75,87.78,25051.0,79.3513,79.3784,79.3151,79.3422,25051.0
2019-07-26 15:20:00,87.79,87.81,87.75,87.76,39352.0,79.3513,79.3693,79.3151,79.3242,39352.0
2019-07-26 15:25:00,87.75,87.75,87.61,87.61,21181.0,79.3151,79.3151,79.1886,79.1886,21181.0
2019-07-26 15:30:00,87.62,87.67,87.6,87.62,25158.0,79.1976,79.2428,79.1795,79.1976,25158.0
2019-07-26 15:35:00,87.62,87.73,87.61,87.7,49520.0,79.1976,79.297,79.1886,79.2699,49520.0
2019-07-26 15:40:00,87.7,87.78,87.7,87.78,57447.0,79.2699,79.3422,79.2699,79.3422,57447.0
2019-07-26 15:45:00,87.77,87.83,87.77,87.8,88767.0,79.3332,79.3874,79.3332,79.3603,88767.0
2019-07-26 15:50:00,87.81,87.87,87.8,87.84,99574.0,79.3693,79.4236,79.3603,79.3965,99574.0
2019-07-26 15:55:00,87.85,87.87,87.71,87.75,261878.0,79.4055,79.4236,79.279,79.3151,261878.0
2019-07-29 09:30:00,88.06,88.06,87.75,87.85,86844.0,79.5953,79.5953,79.3151,79.4055,86844.0
2019-07-29 09:35:00,87.86,87.9,87.61,87.76,26161.0,79.4145,79.4507,79.1886,79.3242,26161.0
2019-07-29 09:40:00,87.79,87.82,87.67,87.71,21015.0,79.3513,79.3784,79.2428,79.279,21015.0
2019-07-29 09:45:00,87.71,87.81,87.66,87.66,19046.0,79.279,79.3693,79.2338,79.2338,19046.0
2019-07-29 09:50:00,87.66,87.66,87.42,87.49,32955.0,79.2338,79.2338,79.0168,79.0801,32955.0
2019-07-29 09:55:00,87.5,87.52,87.38,87.44,30927.0,79.0891,79.1072,78.9807,79.0349,30927.0
2019-07-29 10:00:00,87.46,87.56,87.4,87.53,30919.0,79.053,79.1434,78.9988,79.1163,30919.0
2019-07-29 10:05:00,87.52,87.65,87.46,87.65,27237.0,79.1072,79.2247,79.053,79.2247,27237.0
2019-07-29 10:10:00,87.64,87.67,87.53,87.65,15449.0,79.2157,79.2428,79.1163,79.2247,15449.0
2019-07-29 10:15:00,87.67,87.85,87.67,87.78,21717.0,79.2428,79.4055,79.2428,79.3422,21717.0
2019-07-29 10:20:00,87.77,87.85,87.68,87.79,18563.0,79.3332,79.4055,79.2518,79.3513,18563.0
2019-07-29 10:25:00,87.79,87.83,87.74,87.75,11723.0,79.3513,79.3874,79.3061,79.3151,11723.0
2019-07-29 10:30:00,87.75,87.87,87.68,87.82,17894.0,79.3151,79.4236,79.2518,79.3784,17894.0
2019-07-29 10:35:00,87.81,87.91,87.74,87.77,17664.0,79.3693,79.4597,79.3061,79.3332,17664.0
2019-07-29 10:40:00,87.77,87.78,87.67,87.67,34608.0,79.3332,79.3422,79.2428,79.2428,34608.0
2019-07-29 10:45:00,87.68,87.73,87.64,87.71,25926.0,79.2518,79.297,79.2157,79.279,25926.0
2019-07-29 10:50:00,87.71,87.8,87.7,87.77,47997.0,79.279,79.3603,79.2699,79.3332,47997.0
2019-07-29 10:55:00,87.77,87.83,87.73,87.79,54590.0,79.3332,79.3874,79.297,79.3513,54590.0
2019-07-29 11:00:00,87.8,87.91,87.8,87.88,66693.0,79.3603,79.4597,79.3603,79.4326,66693.0
2019-07-29 11:05:00,87.89,87.92,87.79,87.8,27701.0,79.4417,79.4688,79.3513,79.3603,27701.0
2019-07-29 11:10:00,87.8,87.83,87.75,87.79,15354.0,79.3603,79.3874,79.3151,79.3513,15354.0
2019-07-29 11:15:00,87.79,87.9,87.78,87.9,15776.0,79.3513,79.4507,79.3422,79.4507,15776.0
2019-07-29 11:20:00,87.89,87.9,87.76,87.77,22820.0,79.4417,79.4507,79.3242,79.3332,22820.0
2019-07-29 11:25:00,87.78,87.78,87.72,87.73,16658.0,79.3422,79.3422,79.288,79.297,16658.0
2019-07-29 11:30:00,87.73,87.77,87.67,87.75,17534.0,79.297,79.3332,79.2428,79.3151,17534.0
2019-07-29 11:35:00,87.74,87.89,87.74,87.89,32072.0,79.3061,79.4417,79.3061,79.4417,32072.0
2019-07-29 11:40:00,87.89,87.97,87.83,87.95,50474.0,79.4417,79.514,79.3874,79.4959,50474.0
2019-07-29 11:45:00,87.97,88.04,87.94,87.98,38385.0,79.514,79.5772,79.4869,79.523,38385.0
2019-07-29 11:50:00,87.98,87.98,87.91,87.96,16754.0,79.523,79.523,79.4597,79.5049,16754.0
2019-07-29 11:55:00,87.96,87.99,87.88,87.91,23548.0,79.5049,79.532,79.4326,79.4597,23548.0
2019-07-29 12:00:00,87.91,87.98,87.89,87.92,20862.0,79.4597,79.523,79.4417,79.4688,20862.0
2019-07-29 12:05:00,87.92,87.93,87.87,87.88,31675.0,79.4688,79.4778,79.4236,79.4326,31675.0
2019-07-29 12:10:00,87.89,88.02,87.89,88.02,51522.0,79.4417,79.5592,79.4417,79.5592,51522.0
2019-07-29 12:15:00,88.02,88.13,88.02,88.1,29903.0,79.5592,79.6586,79.5592,79.6315,29903.0
2019-07-29 12:20:00,88.1,88.15,88.09,88.12,16848.0,79.6315,79.6767,79.6224,79.6496,16848.0
2019-07-29 12:25:00,88.12,88.25,88.09,88.2,25578.0,79.6496,79.7671,79.6224,79.7219,25578.0
2019-07-29 12:30:00,88.2,88.24,88.15,88.17,26907.0,79.7219,79.758,79.6767,79.6947,26907.0
2019-07-29 12:35:00,88.19,88.25,88.17,88.22,16258.0,79.7128,79.7671,79.6947,79.7399,16258.0
2019-07-29 12:40:00,88.22,88.26,88.2,88.25,15986.0,79.7399,79.7761,79.7219,79.7671,15986.0
2019-07-29 12:45:00,88.25,88.35,88.23,88.34,16239.0,79.7671,79.8574,79.749,79.8484,16239.0
2019-07-29 12:50:00,88.35,88.38,88.31,88.34,28895.0,79.8574,79.8846,79.8213,79.8484,28895.0
2019-07-29 12:55:00,88.34,88.38,88.33,88.38,20169.0,79.8484,79.8846,79.8394,79.8846,20169.0
2019-07-29 13:00:00,88.37,88.4,88.3,88.33,16830.0,79.8755,79.9026,79.8122,79.8394,16830.0
2019-07-29 13:05:00,88.34,88.35,88.31,88.34,14412.0,79.8484,79.8574,79.8213,79.8484,14412.0
2019-07-29 13:10:00,88.35,88.39,88.32,88.37,25672.0,79.8574,79.8936,79.8303,79.8755,25672.0
2019-07-29 13:15:00,88.37,88.42,88.37,88.39,19035.0,79.8755,79.9207,79.8755,79.8936,19035.0
2019-07-29 13:20:00,88.39,88.4,88.34,88.36,15863.0,79.8936,79.9026,79.8484,79.8665,15863.0
2019-07-29 13:25:00,88.36,88.39,88.34,88.38,21008.0,79.8665,79.8936,79.8484,79.8846,21008.0
2019-07-29 13:30:00,88.38,88.39,88.35,88.35,13533.0,79.8846,79.8936,79.8574,79.8574,13533.0
2019-07-29 13:35:00,88.36,88.39,88.33,88.33,14598.0,79.8665,79.8936,79.8394,79.8394,14598.0
2019-07-29 13:40:00,88.33,88.35,88.28,88.31,14252.0,79.8394,79.8574,79.7942,79.8213,14252.0
2019-07-29 13:45:00,88.32,88.36,88.3,88.34,14583.0,79.8303,79.8665,79.8122,79.8484,14583.0
2019-07-29 13:50:00,88.34,88.37,88.32,88.33,13650.0,79.8484,79.8755,79.8303,79.8394,13650.0
2019-07-29 13:55:00,88.33,88.37,88.33,88.33,13491.0,79.8394,79.8755,79.8394,79.8394,13491.0
2019-07-29 14:00:00,88.34,88.35,88.32,88.35,17583.0,79.8484,79.8574,79.8303,79.8574,17583.0
2019-07-29 14:05:00,88.35,88.36,88.29,88.31,20191.0,79.8574,79.8665,79.8032,79.8213,20191.0
2019-07-29 14:10:00,88.31,88.37,88.3,88.36,13950.0,79.8213,79.8755,79.8122,79.8665,13950.0
2019-07-29 14:15:00,88.36,88.4,88.35,88.39,17471.0,79.8665,79.9026,79.8574,79.8936,17471.0
2019-07-29 14:20:00,88.39,88.4,88.35,88.36,17266.0,79.8936,79.9026,79.8574,79.8665,17266.0
2019-07-29 14:25:00,88.36,88.38,88.33,88.37,21816.0,79.8665,79.8846,79.8394,79.8755,21816.0
2019-07-29 14:30:00,88.37,88.37,88.18,88.21,29774.0,79.8755,79.8755,79.7038,79.7309,29774.0
2019-07-29 14:35:00,88.21,88.24,88.18,88.18,30879.0,79.7309,79.758,79.7038,79.7038,30879.0
2019-07-29 14:40:00,88.17,88.2,88.13,88.13,26372.0,79.6947,79.7219,79.6586,79.6586,26372.0
2019-07-29 14:45:00,88.14,88.14,88.03,88.06,29566.0,79.6676,79.6676,79.5682,79.5953,29566.0
2019-07-29 14:50:00,88.07,88.16,88.07,88.15,30645.0,79.6044,79.6857,79.6044,79.6767,30645.0
2019-07-29 14:55:00,88.16,88.2,88.15,88.19,31100.0,79.6857,79.7219,79.6767,79.7128,31100.0
2019-07-29 15:00:00,88.19,88.23,88.17,88.18,35830.0,79.7128,79.749,79.6947,79.7038,35830.0
2019-07-29 15:05:00,88.18,88.31,88.18,88.3,135911.0,79.7038,79.8213,79.7038,79.8122,135911.0
2019-07-29 15:10:00,88.29,88.37,88.27,88.33,62211.0,79.8032,79.8755,79.7851,79.8394,62211.0
2019-07-29 15:15:00,88.32,88.36,88.28,88.36,37599.0,79.8303,79.8665,79.7942,79.8665,37599.0
2019-07-29 15:20:00,88.36,88.38,88.31,88.31,53012.0,79.8665,79.8846,79.8213,79.8213,53012.0
2019-07-29 15:25:00,88.31,88.37,88.31,88.36,37263.0,79.8213,79.8755,79.8213,79.8665,37263.0
2019-07-29 15:30:00,88.36,88.44,88.34,88.42,48003.0,79.8665,79.9388,79.8484,79.9207,48003.0
2019-07-29 15:35:00,88.42,88.44,88.38,88.41,44682.0,79.9207,79.9388,79.8846,79.9117,44682.0
2019-07-29 15:40:00,88.41,88.51,88.4,88.51,47870.0,79.9117,80.0021,79.9026,80.0021,47870.0
2019-07-29 15:45:00,88.51,88.56,88.48,88.56,51039.0,80.0021,80.0473,79.9749,80.0473,51039.0
2019-07-29 15:50:00,88.56,88.61,88.55,88.58,59107.0,80.0473,80.0924,80.0382,80.0653,59107.0
2019-07-29 15:55:00,88.59,88.62,88.49,88.55,141359.0,80.0744,80.1015,79.984,80.0382,141359.0
2019-07-30 09:30:00,88.18,88.18,87.85,88.03,71359.0,79.7038,79.7038,79.4055,79.5682,71359.0
2019-07-30 09:35:00,88.04,88.3,87.98,88.22,30506.0,79.5772,79.8122,79.523,79.7399,30506.0
2019-07-30 09:40:00,88.27,88.37,88.22,88.25,18477.0,79.7851,79.8755,79.7399,79.7671,18477.0
2019-07-30 09:45:00,88.27,88.38,88.25,88.33,18778.0,79.7851,79.8846,79.7671,79.8394,18778.0
2019-07-30 09:50:00,88.33,88.45,88.28,88.41,16762.0,79.8394,79.9478,79.7942,79.9117,16762.0
2019-07-30 09:55:00,88.42,88.51,88.38,88.42,47652.0,79.9207,80.0021,79.8846,79.9207,47652.0
2019-07-30 10:00:00,88.43,88.46,88.29,88.29,26131.0,79.9298,79.9569,79.8032,79.8032,26131.0
2019-07-30 10:05:00,88.31,88.36,88.19,88.19,21023.0,79.8213,79.8665,79.7128,79.7128,21023.0
2019-07-30 10:10:00,88.18,88.2,87.91,88.11,21027.0,79.7038,79.7219,79.4597,79.6405,21027.0
2019-07-30 10:15:00,88.12,88.29,88.12,88.24,12338.0,79.6496,79.8032,79.6496,79.758,12338.0
2019-07-30 10:20:00,88.25,88.31,88.21,88.23,8508.0,79.7671,79.8213,79.7309,79.749,8508.0
2019-07-30 10:25:00,88.21,88.41,88.21,88.36,20073.0,79.7309,79.9117,79.7309,79.8665,20073.0
2019-07-30 10:30:00,88.36,88.49,88.35,88.44,17392.0,79.8665,79.984,79.8574,79.9388,17392.0
2019-07-30 10:35:00,88.44,88.44,88.3,88.34,17337.0,79.9388,79.9388,79.8122,79.8484,17337.0
2019-07-30 10:40:00,88.34,88.4,88.3,88.36,10984.0,79.8484,79.9026,79.8122,79.8665,10984.0
2019-07-30 10:45:00,88.36,88.5,88.34,88.43,19301.0,79.8665,79.993,79.8484,79.9298,19301.0
2019-07-30 10:50:00,88.43,88.52,88.41,88.49,14651.0,79.9298,80.0111,79.9117,79.984,14651.0
2019-07-30 10:55:00,88.5,88.58,88.45,88.58,20029.0,79.993,80.0653,79.9478,80.0653,20029.0
2019-07-30 11:00:00,88.6,88.73,88.6,88.68,24272.0,80.0834,80.2009,80.0834,80.1557,24272.0
2019-07-30 11:05:00,88.68,88.69,88.57,88.67,19039.0,80.1557,80.1648,80.0563,80.1467,19039.0
2019-07-30 11:10:00,88.67,88.71,88.61,88.63,42717.0,80.1467,80.1828,80.0924,80.1105,42717.0
2019-07-30 11:15:00,88.62,88.62,88.5,88.5,21659.0,80.1015,80.1015,79.993,79.993,21659.0
2019-07-30 11:20:00,88.49,88.53,88.34,88.35,25103.0,79.984,80.0201,79.8484,79.8574,25103.0
2019-07-30 11:25:00,88.33,88.38,88.29,88.35,19628.0,79.8394,79.8846,79.8032,79.8574,19628.0
2019-07-30 11:30:00,88.34,88.35,88.2,88.23,21540.0,79.8484,79.8574,79.7219,79.749,21540.0
2019-07-30 11:35:00,88.21,88.22,88.14,88.21,12913.0,79.7309,79.7399,79.6676,79.7309,12913.0
2019-07-30 11:40:00,88.2,88.2,88.15,88.17,11205.0,79.7219,79.7219,79.6767,79.6947,11205.0
2019-07-30 11:45:00,88.17,88.2,88.11,88.19,15441.0,79.6947,79.7219,79.6405,79.7128,15441.0
2019-07-30 11:50:00,88.19,88.19,88.08,88.09,13157.0,79.7128,79.7128,79.6134,79.6224,13157.0
2019-07-30 11:55:00,88.08,88.14,88.02,88.04,22712.0,79.6134,79.6676,79.5592,79.5772,22712.0
2019-07-30 12:00:00,88.04,88.14,88.02,88.12,22683.0,79.5772,79.6676,79.5592,79.6496,22683.0
2019-07-30 12:05:00,88.12,88.16,88.11,88.11,9920.0,79.6496,79.6857,79.6405,79.6405,9920.0
2019-07-30 12:10:00,88.11,88.18,88.09,88.16,12818.0,79.6405,79.7038,79.6224,79.6857,12818.0
2019-07-30 12:15:00,88.16,88.17,88.12,88.13,15086.0,79.6857,79.6947,79.6496,79.6586,15086.0
2019-07-30 12:20:00,88.13,88.14,88.04,88.08,21188.0,79.6586,79.6676,79.5772,79.6134,21188.0
2019-07-30 12:25:00,88.08,88.08,88.03,88.08,24931.0,79.6134,79.6134,79.5682,79.6134,24931.0
2019-07-30 12:30:00,88.08,88.2,88.08,88.19,13730.0,79.6134,79.7219,79.6134,79.7128,13730.0
2019-07-30 12:35:00,88.19,88.19,88.11,88.14,15039.0,79.7128,79.7128,79.6405,79.6676,15039.0
2019-07-30 12:40:00,88.14,88.15,88.09,88.13,11281.0,79.6676,79.6767,79.6224,79.6586,11281.0
2019-07-30 12:45:00,88.13,88.15,88.09,88.11,9716.0,79.6586,79.6767,79.6224,79.6405,9716.0
2019-07-30 12:50:00,88.11,88.12,88.03,88.05,19311.0,79.6405,79.6496,79.5682,79.5863,19311.0
2019-07-30 12:55:00,88.05,88.06,87.98,88.06,23268.0,79.5863,79.5953,79.523,79.5953,23268.0
2019-07-30 13:00:00,88.06,88.13,88.05,88.12,17156.0,79.5953,79.6586,79.5863,79.6496,17156.0
2019-07-30 13:05:00,88.12,88.17,88.11,88.15,18098.0,79.6496,79.6947,79.6405,79.6767,18098.0
2019-07-30 13:10:00,88.14,88.2,88.13,88.17,13423.0,79.6676,79.7219,79.6586,79.6947,13423.0
2019-07-30 13:15:00,88.17,88.2,88.14,88.17,16034.0,79.6947,79.7219,79.6676,79.6947,16034.0
2019-07-30 13:20:00,88.16,88.21,88.16,88.21,6490.0,79.6857,79.7309,79.6857,79.7309,6490.0
2019-07-30 13:25:00,88.2,88.21,88.09,88.1,26007.0,79.7219,79.7309,79.6224,79.6315,26007.0
2019-07-30 13:30:00,88.09,88.16,88.08,88.11,16695.0,79.6224,79.6857,79.6134,79.6405,16695.0
2019-07-30 13:35:00,88.11,88.12,88.04,88.06,15312.0,79.6405,79.6496,79.5772,79.5953,15312.0
2019-07-30 13:40:00,88.07,88.13,88.06,88.13,13736.0,79.6044,79.6586,79.5953,79.6586,13736.0
2019-07-30 13:45:00,88.16,88.18,88.12,88.18,8846.0,79.6857,79.7038,79.6496,79.7038,8846.0
2019-07-30 13:50:00,88.17,88.19,88.13,88.13,18342.0,79.6947,79.7128,79.6586,79.6586,18342.0
2019-07-30 13:55:00,88.14,88.16,88.08,88.1,18102.0,79.6676,79.6857,79.6134,79.6315,18102.0
2019-07-30 14:00:00,88.09,88.26,88.09,88.26,19208.0,79.6224,79.7761,79.6224,79.7761,19208.0
2019-07-30 14:05:00,88.26,88.28,88.2,88.23,20300.0,79.7761,79.7942,79.7219,79.749,20300.0
2019-07-30 14:10:00,88.23,88.25,88.19,88.22,11490.0,79.749,79.7671,79.7128,79.7399,11490.0
2019-07-30 14:15:00,88.23,88.28,88.21,88.25,13327.0,79.749,79.7942,79.7309,79.7671,13327.0
2019-07-30 14:20:00,88.26,88.27,88.23,88.25,15088.0,79.7761,79.7851,79.749,79.7671,15088.0
2019-07-30 14:25:00,88.23,88.27,88.2,88.23,12937.0,79.749,79.7851,79.7219,79.749,12937.0
2019-07-30 14:30:00,88.24,88.31,88.24,88.28,14558.0,79.758,79.8213,79.758,79.7942,14558.0
2019-07-30 14:35:00,88.28,88.3,88.26,88.29,24109.0,79.7942,79.8122,79.7761,79.8032,24109.0
2019-07-30 14:40:00,88.3,88.3,88.24,88.25,14733.0,79.8122,79.8122,79.758,79.7671,14733.0
2019-07-30 14:45:00,88.24,88.25,88.16,88.18,16089.0,79.758,79.7671,79.6857,79.7038,16089.0
2019-07-30 14:50:00,88.19,88.2,88.17,88.2,14614.0,79.7128,79.7219,79.6947,79.7219,14614.0
2019-07-30 14:55:00,88.2,88.2,88.12,88.15,27011.0,79.7219,79.7219,79.6496,79.6767,27011.0
2019-07-30 15:00:00,88.16,88.22,88.16,88.19,17721.0,79.6857,79.7399,79.6857,79.7128,17721.0
2019-07-30 15:05:00,88.18,88.21,88.17,88.19,15765.0,79.7038,79.7309,79.6947,79.7128,15765.0
2019-07-30 15:10:00,88.2,88.25,88.19,88.24,15494.0,79.7219,79.7671,79.7128,79.758,15494.0
2019-07-30 15:15:00,88.24,88.3,88.22,88.22,31514.0,79.758,79.8122,79.7399,79.7399,31514.0
2019-07-30 15:20:00,88.22,88.22,88.14,88.15,28247.0,79.7399,79.7399,79.6676,79.6767,28247.0
2019-07-30 15:25:00,88.15,88.2,88.14,88.16,24710.0,79.6767,79.7219,79.6676,79.6857,24710.0
2019-07-30 15:30:00,88.16,88.18,88.11,88.16,41467.0,79.6857,79.7038,79.6405,79.6857,41467.0
2019-07-30 15:35:00,88.15,88.18,88.11,88.18,38759.0,79.6767,79.7038,79.6405,79.7038,38759.0
2019-07-30 15:40:00,88.17,88.18,88.13,88.16,32248.0,79.6947,79.7038,79.6586,79.6857,32248.0
2019-07-30 15:45:00,88.18,88.35,88.17,88.34,45212.0,79.7038,79.8574,79.6947,79.8484,45212.0
2019-07-30 15:50:00,88.34,88.36,88.28,88.29,64068.0,79.8484,79.8665,79.7942,79.8032,64068.0
2019-07-30 15:55:00,88.29,88.32,88.15,88.32,149485.0,79.8032,79.8303,79.6767,79.8303,149485.0
2019-07-31 09:30:00,88.18,88.4,88.03,88.26,59552.0,79.7038,79.9026,79.5682,79.7761,59552.0
2019-07-31 09:35:00,88.29,88.31,88.02,88.18,43957.0,79.8032,79.8213,79.5592,79.7038,43957.0
2019-07-31 09:40:00,88.16,88.27,88.04,88.05,14550.0,79.6857,79.7851,79.5772,79.5863,14550.0
2019-07-31 09:45:00,88.02,88.03,87.85,87.97,19962.0,79.5592,79.5682,79.4055,79.514,19962.0
2019-07-31 09:50:00,87.97,87.97,87.84,87.89,16577.0,79.514,79.514,79.3965,79.4417,16577.0
2019-07-31 09:55:00,87.91,87.97,87.89,87.97,30171.0,79.4597,79.514,79.4417,79.514,30171.0
2019-07-31 10:00:00,87.97,88.0,87.83,87.87,26263.0,79.514,79.5411,79.3874,79.4236,26263.0
2019-07-31 10:05:00,87.88,87.92,87.74,87.77,25351.0,79.4326,79.4688,79.3061,79.3332,25351.0
2019-07-31 10:10:00,87.76,87.77,87.59,87.63,24450.0,79.3242,79.3332,79.1705,79.2067,24450.0
2019-07-31 10:15:00,87.6,87.8,87.52,87.8,35737.0,79.1795,79.3603,79.1072,79.3603,35737.0
2019-07-31 10:20:00,87.8,87.89,87.78,87.8,34569.0,79.3603,79.4417,79.3422,79.3603,34569.0
2019-07-31 10:25:00,87.8,87.92,87.76,87.92,34933.0,79.3603,79.4688,79.3242,79.4688,34933.0
2019-07-31 10:30:00,87.9,87.97,87.86,87.9,32336.0,79.4507,79.514,79.4145,79.4507,32336.0
2019-07-31 10:35:00,87.89,87.89,87.79,87.84,31588.0,79.4417,79.4417,79.3513,79.3965,31588.0
2019-07-31 10:40:00,87.84,87.87,87.77,87.87,44497.0,79.3965,79.4236,79.3332,79.4236,44497.0
2019-07-31 10:45:00,87.87,87.9,87.83,87.83,19896.0,79.4236,79.4507,79.3874,79.3874,19896.0
2019-07-31 10:50:00,87.83,87.87,87.78,87.84,31411.0,79.3874,79.4236,79.3422,79.3965,31411.0
2019-07-31 10:55:00,87.84,87.9,87.84,87.86,26842.0,79.3965,79.4507,79.3965,79.4145,26842.0
2019-07-31 11:00:00,87.85,87.91,87.82,87.91,24551.0,79.4055,79.4597,79.3784,79.4597,24551.0
2019-07-31 11:05:00,87.9,87.9,87.8,87.8,12634.0,79.4507,79.4507,79.3603,79.3603,12634.0
2019-07-31 11:10:00,87.79,87.85,87.77,87.8,16259.0,79.3513,79.4055,79.3332,79.3603,16259.0
2019-07-31 11:15:00,87.81,87.84,87.77,87.83,27677.0,79.3693,79.3965,79.3332,79.3874,27677.0
2019-07-31 11:20:00,87.82,87.87,87.8,87.83,21890.0,79.3784,79.4236,79.3603,79.3874,21890.0
2019-07-31 11:25:00,87.84,87.88,87.82,87.85,26100.0,79.3965,79.4326,79.3784,79.4055,26100.0
2019-07-31 11:30:00,87.86,87.96,87.84,87.88,34699.0,79.4145,79.5049,79.3965,79.4326,34699.0
2019-07-31 11:35:00,87.87,87.87,87.78,87.81,17549.0,79.4236,79.4236,79.3422,79.3693,17549.0
2019-07-31 11:40:00,87.82,87.89,87.82,87.88,13966.0,79.3784,79.4417,79.3784,79.4326,13966.0
2019-07-31 11:45:00,87.86,87.88,87.81,87.81,23464.0,79.4145,79.4326,79.3693,79.3693,23464.0
2019-07-31 11:50:00,87.81,87.91,87.81,87.91,20996.0,79.3693,79.4597,79.3693,79.4597,20996.0
2019-07-31 11:55:00,87.9,87.9,87.83,87.9,16140.0,79.4507,79.4507,79.3874,79.4507,16140.0
2019-07-31 12:00:00,87.89,87.94,87.88,87.9,15597.0,79.4417,79.4869,79.4326,79.4507,15597.0
2019-07-31 12:05:00,87.91,87.93,87.9,87.92,10117.0,79.4597,79.4778,79.4507,79.4688,10117.0
2019-07-31 12:10:00,87.93,87.94,87.88,87.9,11690.0,79.4778,79.4869,79.4326,79.4507,11690.0
2019-07-31 12:15:00,87.89,87.94,87.86,87.93,13290.0,79.4417,79.4869,79.4145,79.4778,13290.0
2019-07-31 12:20:00,87.93,87.94,87.9,87.91,14665.0,79.4778,79.4869,79.4507,79.4597,14665.0
2019-07-31 12:25:00,87.9,87.92,87.83,87.83,12474.0,79.4507,79.4688,79.3874,79.3874,12474.0
2019-07-31 12:30:00,87.84,87.89,87.81,87.86,13882.0,79.3965,79.4417,79.3693,79.4145,13882.0
2019-07-31 12:35:00,87.86,87.88,87.82,87.83,12978.0,79.4145,79.4326,79.3784,79.3874,12978.0
2019-07-31 12:40:00,87.82,87.83,87.78,87.81,28725.0,79.3784,79.3874,79.3422,79.3693,28725.0
2019-07-31 12:45:00,87.81,87.84,87.77,87.78,14672.0,79.3693,79.3965,79.3332,79.3422,14672.0
2019-07-31 12:50:00,87.78,87.82,87.75,87.81,32111.0,79.3422,79.3784,79.3151,79.3693,32111.0
2019-07-31 12:55:00,87.8,87.85,87.79,87.83,23031.0,79.3603,79.4055,79.3513,79.3874,23031.0
2019-07-31 13:00:00,87.83,87.85,87.77,87.77,22434.0,79.3874,79.4055,79.3332,79.3332,22434.0
2019-07-31 13:05:00,87.77,87.8,87.75,87.78,21892.0,79.3332,79.3603,79.3151,79.3422,21892.0
2019-07-31 13:10:00,87.78,87.84,87.78,87.81,8999.0,79.3422,79.3965,79.3422,79.3693,8999.0
2019-07-31 13:15:00,87.8,87.81,87.76,87.8,9654.0,79.3603,79.3693,79.3242,79.3603,9654.0
2019-07-31 13:20:00,87.8,87.82,87.78,87.79,14494.0,79.3603,79.3784,79.3422,79.3513,14494.0
2019-07-31 13:25:00,87.78,87.8,87.73,87.74,16577.0,79.3422,79.3603,79.297,79.3061,16577.0
2019-07-31 13:30:00,87.73,87.8,87.73,87.8,18282.0,79.297,79.3603,79.297,79.3603,18282.0
2019-07-31 13:35:00,87.8,87.81,87.75,87.8,37236.0,79.3603,79.3693,79.3151,79.3603,37236.0
2019-07-31 13:40:00,87.81,87.83,87.74,87.75,13222.0,79.3693,79.3874,79.3061,79.3151,13222.0
2019-07-31 13:45:00,87.73,87.81,87.73,87.78,20137.0,79.297,79.3693,79.297,79.3422,20137.0
2019-07-31 13:50:00,87.77,87.79,87.67,87.67,33690.0,79.3332,79.3513,79.2428,79.2428,33690.0
2019-07-31 13:55:00,87.67,87.85,87.67,87.83,27392.0,79.2428,79.4055,79.2428,79.3874,27392.0
2019-07-31 14:00:00,87.83,87.91,87.51,87.7,90657.0,79.3874,79.4597,79.0982,79.2699,90657.0
2019-07-31 14:05:00,87.7,87.75,87.55,87.62,57478.0,79.2699,79.3151,79.1343,79.1976,57478.0
2019-07-31 14:10:00,87.59,87.84,87.56,87.77,69489.0,79.1705,79.3965,79.1434,79.3332,69489.0
2019-07-31 14:15:00,87.77,87.81,87.69,87.78,42597.0,79.3332,79.3693,79.2609,79.3422,42597.0
2019-07-31 14:20:00,87.78,87.8,87.71,87.74,36941.0,79.3422,79.3603,79.279,79.3061,36941.0
2019-07-31 14:25:00,87.75,87.82,87.7,87.71,35101.0,79.3151,79.3784,79.2699,79.279,35101.0
2019-07-31 14:30:00,87.71,87.81,87.7,87.8,33901.0,79.279,79.3693,79.2699,79.3603,33901.0
2019-07-31 14:35:00,87.81,87.84,87.31,87.36,71188.0,79.3693,79.3965,78.9174,78.9626,71188.0
2019-07-31 14:40:00,87.34,87.52,87.23,87.33,117642.0,78.9445,79.1072,78.8451,78.9355,117642.0
2019-07-31 14:45:00,87.34,87.46,87.17,87.21,135085.0,78.9445,79.053,78.7909,78.827,135085.0
2019-07-31 14:50:00,87.19,87.23,86.37,87.01,266861.0,78.8089,78.8451,78.0678,78.6462,266861.0
2019-07-31 14:55:00,87.01,87.42,87.0,87.26,101350.0,78.6462,79.0168,78.6372,78.8722,101350.0
2019-07-31 15:00:00,87.23,87.65,87.03,87.38,35954.0,78.8451,79.2247,78.6643,78.9807,35954.0
2019-07-31 15:05:00,87.42,87.56,87.36,87.48,44524.0,79.0168,79.1434,78.9626,79.0711,44524.0
2019-07-31 15:10:00,87.42,87.46,87.24,87.42,51202.0,79.0168,79.053,78.8541,79.0168,51202.0
2019-07-31 15:15:00,87.39,87.44,87.16,87.38,56031.0,78.9897,79.0349,78.7818,78.9807,56031.0
2019-07-31 15:20:00,87.34,87.5,87.32,87.39,41167.0,78.9445,79.0891,78.9264,78.9897,41167.0
2019-07-31 15:25:00,87.4,87.5,87.38,87.48,46282.0,78.9988,79.0891,78.9807,79.0711,46282.0
2019-07-31 15:30:00,87.47,87.54,87.41,87.47,151529.0,79.062,79.1253,79.0078,79.062,151529.0
2019-07-31 15:35:00,87.47,87.69,87.44,87.64,156515.0,79.062,79.2609,79.0349,79.2157,156515.0
2019-07-31 15:40:00,87.64,87.7,87.57,87.69,182321.0,79.2157,79.2699,79.1524,79.2609,182321.0
2019-07-31 15:45:00,87.69,87.76,87.62,87.7,200658.0,79.2609,79.3242,79.1976,79.2699,200658.0
2019-07-31 15:50:00,87.68,87.7,87.27,87.28,216862.0,79.2518,79.2699,78.8813,78.8903,216862.0
2019-07-31 15:55:00,87.29,87.38,87.09,87.1,321740.0,78.8993,78.9807,78.7186,78.7276,321740.0
2019-08-01 09:30:00,87.18,87.31,86.79,87.06,103925.0,78.7999,78.9174,78.4474,78.6914,103925.0
2019-08-01 09:35:00,87.08,87.19,86.9,87.11,43205.0,78.7095,78.8089,78.5468,78.7366,43205.0
2019-08-01 09:40:00,87.09,87.32,87.09,87.31,54390.0,78.7186,78.9264,78.7186,78.9174,54390.0
2019-08-01 09:45:00,87.31,87.32,86.89,87.01,41661.0,78.9174,78.9264,78.5378,78.6462,41661.0
2019-08-01 09:50:00,86.99,87.07,86.8,86.86,33249.0,78.6282,78.7005,78.4564,78.5107,33249.0
2019-08-01 09:55:00,86.88,87.31,86.86,87.29,33424.0,78.5287,78.9174,78.5107,78.8993,33424.0
2019-08-01 10:00:00,87.25,87.37,87.02,87.1,47232.0,78.8632,78.9716,78.6553,78.7276,47232.0
2019-08-01 10:05:00,87.08,87.25,87.04,87.17,27237.0,78.7095,78.8632,78.6734,78.7909,27237.0
2019-08-01 10:10:00,87.16,87.3,87.1,87.28,33885.0,78.7818,78.9084,78.7276,78.8903,33885.0
2019-08-01 10:15:00,87.3,87.46,87.24,87.42,43739.0,78.9084,79.053,78.8541,79.0168,43739.0
2019-08-01 10:20:00,87.44,87.55,87.41,87.52,40912.0,79.0349,79.1343,79.0078,79.1072,40912.0
2019-08-01 10:25:00,87.53,87.81,87.53,87.81,25179.0,79.1163,79.3693,79.1163,79.3693,25179.0
2019-08-01 10:30:00,87.79,87.86,87.75,87.78,36706.0,79.3513,79.4145,79.3151,79.3422,36706.0
2019-08-01 10:35:00,87.79,87.79,87.66,87.66,12026.0,79.3513,79.3513,79.2338,79.2338,12026.0
2019-08-01 10:40:00,87.68,87.72,87.63,87.7,17333.0,79.2518,79.288,79.2067,79.2699,17333.0
2019-08-01 10:45:00,87.71,87.74,87.66,87.72,14343.0,79.279,79.3061,79.2338,79.288,14343.0
2019-08-01 10:50:00,87.7,87.86,87.69,87.85,21670.0,79.2699,79.4145,79.2609,79.4055,21670.0
2019-08-01 10:55:00,87.86,87.86,87.77,87.8,19528.0,79.4145,79.4145,79.3332,79.3603,19528.0
2019-08-01 11:00:00,87.8,87.86,87.66,87.7,30021.0,79.3603,79.4145,79.2338,79.2699,30021.0
2019-08-01 11:05:00,87.71,87.71,87.49,87.5,27776.0,79.279,79.279,79.0801,79.0891,27776.0
2019-08-01 11:10:00,87.51,87.58,87.45,87.5,26313.0,79.0982,79.1615,79.044,79.0891,26313.0
2019-08-01 11:15:00,87.5,87.61,87.5,87.56,24310.0,79.0891,79.1886,79.0891,79.1434,24310.0
2019-08-01 11:20:00,87.56,87.81,87.56,87.79,23189.0,79.1434,79.3693,79.1434,79.3513,23189.0
2019-08-01 11:25:00,87.8,87.97,87.78,87.97,36724.0,79.3603,79.514,79.3422,79.514,36724.0
2019-08-01 11:30:00,87.98,88.06,87.91,88.02,23206.0,79.523,79.5953,79.4597,79.5592,23206.0
2019-08-01 11:35:00,88.03,88.04,87.97,87.99,23502.0,79.5682,79.5772,79.514,79.532,23502.0
2019-08-01 11:40:00,88.01,88.04,87.97,88.01,21376.0,79.5501,79.5772,79.514,79.5501,21376.0
2019-08-01 11:45:00,88.01,88.06,88.0,88.02,21555.0,79.5501,79.5953,79.5411,79.5592,21555.0
2019-08-01 11:50:00,88.02,88.04,87.99,88.0,19674.0,79.5592,79.5772,79.532,79.5411,19674.0
2019-08-01 11:55:00,88.01,88.01,87.82,87.84,316771.0,79.5501,79.5501,79.3784,79.3965,316771.0
2019-08-01 12:00:00,87.84,87.89,87.79,87.83,28022.0,79.3965,79.4417,79.3513,79.3874,28022.0
2019-08-01 12:05:00,87.82,87.88,87.79,87.79,27355.0,79.3784,79.4326,79.3513,79.3513,27355.0
2019-08-01 12:10:00,87.79,87.81,87.74,87.81,24629.0,79.3513,79.3693,79.3061,79.3693,24629.0
2019-08-01 12:15:00,87.81,87.88,87.79,87.81,21477.0,79.3693,79.4326,79.3513,79.3693,21477.0
2019-08-01 12:20:00,87.81,87.84,87.81,87.81,18410.0,79.3693,79.3965,79.3693,79.3693,18410.0
2019-08-01 12:25:00,87.82,87.86,87.8,87.83,24918.0,79.3784,79.4145,79.3603,79.3874,24918.0
2019-08-01 12:30:00,87.82,87.9,87.82,87.9,21599.0,79.3784,79.4507,79.3784,79.4507,21599.0
2019-08-01 12:35:00,87.9,87.94,87.86,87.94,24380.0,79.4507,79.4869,79.4145,79.4869,24380.0
2019-08-01 12:40:00,87.95,87.97,87.9,87.91,23353.0,79.4959,79.514,79.4507,79.4597,23353.0
2019-08-01 12:45:00,87.91,87.98,87.9,87.96,19781.0,79.4597,79.523,79.4507,79.5049,19781.0
2019-08-01 12:50:00,87.97,88.0,87.93,87.94,19463.0,79.514,79.5411,79.4778,79.4869,19463.0
2019-08-01 12:55:00,87.94,87.94,87.89,87.9,18309.0,79.4869,79.4869,79.4417,79.4507,18309.0
2019-08-01 13:00:00,87.9,87.9,87.86,87.87,17154.0,79.4507,79.4507,79.4145,79.4236,17154.0
2019-08-01 13:05:00,87.86,87.89,87.84,87.89,16739.0,79.4145,79.4417,79.3965,79.4417,16739.0
2019-08-01 13:10:00,87.89,87.89,87.84,87.85,15459.0,79.4417,79.4417,79.3965,79.4055,15459.0
2019-08-01 13:15:00,87.84,87.91,87.83,87.9,20018.0,79.3965,79.4597,79.3874,79.4507,20018.0
2019-08-01 13:20:00,87.9,87.93,87.88,87.92,12396.0,79.4507,79.4778,79.4326,79.4688,12396.0
2019-08-01 13:25:00,87.92,87.92,87.06,87.18,126955.0,79.4688,79.4688,78.6914,78.7999,126955.0
2019-08-01 13:30:00,87.15,87.43,87.04,87.09,62744.0,78.7728,79.0259,78.6734,78.7186,62744.0
2019-08-01 13:35:00,87.05,87.17,86.86,86.86,76875.0,78.6824,78.7909,78.5107,78.5107,76875.0
2019-08-01 13:40:00,86.91,87.06,86.56,86.6,113826.0,78.5559,78.6914,78.2395,78.2757,113826.0
2019-08-01 13:45:00,86.56,86.8,86.51,86.73,93444.0,78.2395,78.4564,78.1943,78.3932,93444.0
2019-08-01 13:50:00,86.72,86.76,86.4,86.43,69472.0,78.3841,78.4203,78.0949,78.122,69472.0
2019-08-01 13:55:00,86.44,86.61,86.36,86.57,67219.0,78.131,78.2847,78.0587,78.2485,67219.0
2019-08-01 14:00:00,86.54,86.58,86.2,86.22,71326.0,78.2214,78.2576,77.9141,77.9322,71326.0
2019-08-01 14:05:00,86.22,86.44,86.11,86.19,77412.0,77.9322,78.131,77.8328,77.9051,77412.0
2019-08-01 14:10:00,86.18,86.39,85.97,86.39,100457.0,77.896,78.0858,77.7062,78.0858,100457.0
2019-08-01 14:15:00,86.4,86.4,86.23,86.34,40689.0,78.0949,78.0949,77.9412,78.0407,40689.0
2019-08-01 14:20:00,86.33,86.35,85.95,86.1,58038.0,78.0316,78.0497,77.6881,77.8237,58038.0
2019-08-01 14:25:00,86.12,86.22,86.04,86.16,34818.0,77.8418,77.9322,77.7695,77.878,34818.0
2019-08-01 14:30:00,86.19,86.2,85.88,86.03,55216.0,77.9051,77.9141,77.6249,77.7604,55216.0
2019-08-01 14:35:00,86.03,86.04,85.8,85.82,44459.0,77.7604,77.7695,77.5526,77.5706,44459.0
2019-08-01 14:40:00,85.84,85.95,85.63,85.68,54730.0,77.5887,77.6881,77.3989,77.4441,54730.0
2019-08-01 14:45:00,85.67,86.04,85.65,86.04,52219.0,77.4351,77.7695,77.417,77.7695,52219.0
2019-08-01 14:50:00,86.07,86.12,85.96,85.97,52273.0,77.7966,77.8418,77.6972,77.7062,52273.0
2019-08-01 14:55:00,85.98,85.99,85.85,85.97,42641.0,77.7153,77.7243,77.5978,77.7062,42641.0
2019-08-01 15:00:00,85.96,86.03,85.84,85.99,73668.0,77.6972,77.7604,77.5887,77.7243,73668.0
2019-08-01 15:05:00,86.0,86.06,85.89,85.94,54394.0,77.7333,77.7876,77.6339,77.6791,54394.0
2019-08-01 15:10:00,85.94,86.06,85.87,85.96,151875.0,77.6791,77.7876,77.6158,77.6972,151875.0
2019-08-01 15:15:00,85.97,86.12,85.9,86.12,167302.0,77.7062,77.8418,77.6429,77.8418,167302.0
2019-08-01 15:20:00,86.11,86.24,86.08,86.2,60319.0,77.8328,77.9503,77.8056,77.9141,60319.0
2019-08-01 15:25:00,86.2,86.21,86.05,86.08,78219.0,77.9141,77.9231,77.7785,77.8056,78219.0
2019-08-01 15:30:00,86.09,86.14,85.94,85.95,109283.0,77.8147,77.8599,77.6791,77.6881,109283.0
2019-08-01 15:35:00,85.96,86.07,85.92,86.01,185956.0,77.6972,77.7966,77.661,77.7424,185956.0
2019-08-01 15:40:00,86.01,86.06,85.96,85.98,132988.0,77.7424,77.7876,77.6972,77.7153,132988.0
2019-08-01 15:45:00,85.98,86.05,85.86,85.86,135236.0,77.7153,77.7785,77.6068,77.6068,135236.0
2019-08-01 15:50:00,85.86,85.94,85.7,85.72,207001.0,77.6068,77.6791,77.4622,77.4802,207001.0
2019-08-01 15:55:00,85.72,86.13,85.72,86.06,467461.0,77.4802,77.8508,77.4802,77.7876,467461.0
2019-08-02 09:30:00,85.95,85.99,85.57,85.76,99520.0,77.6881,77.7243,77.3447,77.5164,99520.0
2019-08-02 09:35:00,85.74,85.89,85.58,85.84,37331.0,77.4983,77.6339,77.3537,77.5887,37331.0
2019-08-02 09:40:00,85.84,85.85,85.64,85.68,27586.0,77.5887,77.5978,77.4079,77.4441,27586.0
2019-08-02 09:45:00,85.68,85.73,85.35,85.37,120930.0,77.4441,77.4893,77.1458,77.1639,120930.0
2019-08-02 09:50:00,85.36,85.52,85.22,85.29,34655.0,77.1549,77.2995,77.0283,77.0916,34655.0
2019-08-02 09:55:00,85.32,85.32,85.11,85.15,43409.0,77.1187,77.1187,76.9289,76.965,43409.0
2019-08-02 10:00:00,85.16,85.42,85.14,85.31,77483.0,76.9741,77.2091,76.956,77.1097,77483.0
2019-08-02 10:05:00,85.31,85.42,85.21,85.25,54589.0,77.1097,77.2091,77.0193,77.0554,54589.0
2019-08-02 10:10:00,85.22,85.27,85.08,85.2,60480.0,77.0283,77.0735,76.9018,77.0102,60480.0
2019-08-02 10:15:00,85.2,85.29,85.11,85.14,93722.0,77.0102,77.0916,76.9289,76.956,93722.0
2019-08-02 10:20:00,85.17,85.28,85.15,85.23,26988.0,76.9831,77.0825,76.965,77.0373,26988.0
2019-08-02 10:25:00,85.23,85.25,85.1,85.13,27505.0,77.0373,77.0554,76.9198,76.947,27505.0
2019-08-02 10:30:00,85.12,85.12,84.78,84.79,72817.0,76.9379,76.9379,76.6306,76.6396,72817.0
2019-08-02 10:35:00,84.8,84.89,84.74,84.85,45611.0,76.6487,76.73,76.5944,76.6939,45611.0
2019-08-02 10:40:00,84.84,85.02,84.8,84.98,28300.0,76.6848,76.8475,76.6487,76.8114,28300.0
2019-08-02 10:45:00,84.97,85.15,84.96,85.14,26420.0,76.8023,76.965,76.7933,76.956,26420.0
2019-08-02 10:50:00,85.13,85.19,85.06,85.19,33121.0,76.947,77.0012,76.8837,77.0012,33121.0
2019-08-02 10:55:00,85.19,85.34,85.16,85.26,32117.0,77.0012,77.1368,76.9741,77.0645,32117.0
2019-08-02 11:00:00,85.27,85.28,85.15,85.16,31590.0,77.0735,77.0825,76.965,76.9741,31590.0
2019-08-02 11:05:00,85.15,85.29,85.15,85.21,25390.0,76.965,77.0916,76.965,77.0193,25390.0
2019-08-02 11:10:00,85.21,85.37,85.21,85.3,28564.0,77.0193,77.1639,77.0193,77.1006,28564.0
2019-08-02 11:15:00,85.29,85.63,85.29,85.58,19394.0,77.0916,77.3989,77.0916,77.3537,19394.0
2019-08-02 11:20:00,85.56,85.59,85.49,85.55,33026.0,77.3356,77.3627,77.2724,77.3266,33026.0
2019-08-02 11:25:00,85.55,85.62,85.52,85.57,19021.0,77.3266,77.3899,77.2995,77.3447,19021.0
2019-08-02 11:30:00,85.57,85.66,85.5,85.53,23203.0,77.3447,77.426,77.2814,77.3085,23203.0
2019-08-02 11:35:00,85.53,85.63,85.52,85.53,25287.0,77.3085,77.3989,77.2995,77.3085,25287.0
2019-08-02 11:40:00,85.52,85.61,85.44,85.59,25424.0,77.2995,77.3808,77.2272,77.3627,25424.0
2019-08-02 11:45:00,85.58,85.67,85.53,85.67,23868.0,77.3537,77.4351,77.3085,77.4351,23868.0
2019-08-02 11:50:00,85.67,85.7,85.54,85.68,25859.0,77.4351,77.4622,77.3176,77.4441,25859.0
2019-08-02 11:55:00,85.68,85.86,85.67,85.86,17294.0,77.4441,77.6068,77.4351,77.6068,17294.0
2019-08-02 12:00:00,85.85,85.87,85.79,85.85,26253.0,77.5978,77.6158,77.5435,77.5978,26253.0
2019-08-02 12:05:00,85.87,85.99,85.86,85.93,27268.0,77.6158,77.7243,77.6068,77.6701,27268.0
2019-08-02 12:10:00,85.95,85.96,85.83,85.95,17342.0,77.6881,77.6972,77.5797,77.6881,17342.0
2019-08-02 12:15:00,85.94,85.99,85.9,85.97,27210.0,77.6791,77.7243,77.6429,77.7062,27210.0
2019-08-02 12:20:00,85.98,86.05,85.93,86.03,45326.0,77.7153,77.7785,77.6701,77.7604,45326.0
2019-08-02 12:25:00,86.05,86.2,86.01,86.15,107785.0,77.7785,77.9141,77.7424,77.8689,107785.0
2019-08-02 12:30:00,86.15,86.18,86.03,86.07,28982.0,77.8689,77.896,77.7604,77.7966,28982.0
2019-08-02 12:35:00,86.07,86.08,86.0,86.06,11695.0,77.7966,77.8056,77.7333,77.7876,11695.0
2019-08-02 12:40:00,86.05,86.17,85.97,86.12,24083.0,77.7785,77.887,77.7062,77.8418,24083.0
2019-08-02 12:45:00,86.11,86.12,85.94,85.95,18133.0,77.8328,77.8418,77.6791,77.6881,18133.0
2019-08-02 12:50:00,85.96,86.01,85.91,85.95,15725.0,77.6972,77.7424,77.652,77.6881,15725.0
2019-08-02 12:55:00,85.94,85.94,85.82,85.83,30190.0,77.6791,77.6791,77.5706,77.5797,30190.0
2019-08-02 13:00:00,85.82,85.85,85.69,85.81,28344.0,77.5706,77.5978,77.4531,77.5616,28344.0
2019-08-02 13:05:00,85.78,85.8,85.72,85.79,36828.0,77.5345,77.5526,77.4802,77.5435,36828.0
2019-08-02 13:10:00,85.79,85.8,85.65,85.67,21046.0,77.5435,77.5526,77.417,77.4351,21046.0
2019-08-02 13:15:00,85.69,85.77,85.69,85.69,19488.0,77.4531,77.5254,77.4531,77.4531,19488.0
2019-08-02 13:20:00,85.69,85.81,85.69,85.72,16088.0,77.4531,77.5616,77.4531,77.4802,16088.0
2019-08-02 13:25:00,85.73,85.75,85.61,85.61,15520.0,77.4893,77.5074,77.3808,77.3808,15520.0
2019-08-02 13:30:00,85.63,85.65,85.54,85.56,19326.0,77.3989,77.417,77.3176,77.3356,19326.0
2019-08-02 13:35:00,85.57,85.57,85.44,85.53,18580.0,77.3447,77.3447,77.2272,77.3085,18580.0
2019-08-02 13:40:00,85.53,85.61,85.53,85.56,17049.0,77.3085,77.3808,77.3085,77.3356,17049.0
2019-08-02 13:45:00,85.55,85.65,85.48,85.49,22216.0,77.3266,77.417,77.2633,77.2724,22216.0
2019-08-02 13:50:00,85.48,85.48,85.36,85.44,25256.0,77.2633,77.2633,77.1549,77.2272,25256.0
2019-08-02 13:55:00,85.44,85.52,85.43,85.51,15992.0,77.2272,77.2995,77.2181,77.2904,15992.0
2019-08-02 14:00:00,85.51,85.58,85.44,85.56,17576.0,77.2904,77.3537,77.2272,77.3356,17576.0
2019-08-02 14:05:00,85.55,85.71,85.55,85.64,27368.0,77.3266,77.4712,77.3266,77.4079,27368.0
2019-08-02 14:10:00,85.65,85.73,85.61,85.73,23647.0,77.417,77.4893,77.3808,77.4893,23647.0
2019-08-02 14:15:00,85.73,85.73,85.63,85.65,28967.0,77.4893,77.4893,77.3989,77.417,28967.0
2019-08-02 14:20:00,85.66,85.88,85.66,85.82,19103.0,77.426,77.6249,77.426,77.5706,19103.0
2019-08-02 14:25:00,85.82,85.85,85.68,85.72,16817.0,77.5706,77.5978,77.4441,77.4802,16817.0
2019-08-02 14:30:00,85.72,85.73,85.61,85.64,13174.0,77.4802,77.4893,77.3808,77.4079,13174.0
2019-08-02 14:35:00,85.62,85.76,85.62,85.75,25154.0,77.3899,77.5164,77.3899,77.5074,25154.0
2019-08-02 14:40:00,85.74,85.76,85.69,85.72,18197.0,77.4983,77.5164,77.4531,77.4802,18197.0
2019-08-02 14:45:00,85.71,85.77,85.66,85.73,27950.0,77.4712,77.5254,77.426,77.4893,27950.0
2019-08-02 14:50:00,85.73,85.74,85.64,85.65,33696.0,77.4893,77.4983,77.4079,77.417,33696.0
2019-08-02 14:55:00,85.64,85.67,85.57,85.67,17030.0,77.4079,77.4351,77.3447,77.4351,17030.0
2019-08-02 15:00:00,85.68,85.77,85.66,85.7,22074.0,77.4441,77.5254,77.426,77.4622,22074.0
2019-08-02 15:05:00,85.71,85.74,85.64,85.66,18449.0,77.4712,77.4983,77.4079,77.426,18449.0
2019-08-02 15:10:00,85.65,85.65,85.53,85.55,43603.0,77.417,77.417,77.3085,77.3266,43603.0
2019-08-02 15:15:00,85.57,85.65,85.55,85.64,20769.0,77.3447,77.417,77.3266,77.4079,20769.0
2019-08-02 15:20:00,85.63,85.82,85.63,85.81,40486.0,77.3989,77.5706,77.3989,77.5616,40486.0
2019-08-02 15:25:00,85.79,85.91,85.78,85.86,42093.0,77.5435,77.652,77.5345,77.6068,42093.0
2019-08-02 15:30:00,85.87,85.93,85.77,85.79,41531.0,77.6158,77.6701,77.5254,77.5435,41531.0
2019-08-02 15:35:00,85.79,86.18,85.79,85.97,134422.0,77.5435,77.896,77.5435,77.7062,134422.0
2019-08-02 15:40:00,85.98,86.0,85.84,85.85,65301.0,77.7153,77.7333,77.5887,77.5978,65301.0
2019-08-02 15:45:00,85.86,85.86,85.72,85.73,60512.0,77.6068,77.6068,77.4802,77.4893,60512.0
2019-08-02 15:50:00,85.73,85.76,85.61,85.61,150285.0,77.4893,77.5164,77.3808,77.3808,150285.0
2019-08-02 15:55:00,85.62,85.86,85.61,85.79,342047.0,77.3899,77.6068,77.3808,77.5435,342047.0
2019-08-05 09:30:00,84.73,84.84,84.3,84.53,135157.0,76.5854,76.6848,76.1967,76.4046,135157.0
2019-08-05 09:35:00,84.54,84.83,84.32,84.81,39668.0,76.4137,76.6758,76.2148,76.6577,39668.0
2019-08-05 09:40:00,84.81,84.88,84.62,84.72,28650.0,76.6577,76.721,76.486,76.5764,28650.0
2019-08-05 09:45:00,84.68,84.86,84.64,84.69,24915.0,76.5402,76.7029,76.5041,76.5493,24915.0
2019-08-05 09:50:00,84.65,84.81,84.59,84.68,24763.0,76.5131,76.6577,76.4589,76.5402,24763.0
2019-08-05 09:55:00,84.71,84.85,84.65,84.78,29600.0,76.5673,76.6939,76.5131,76.6306,29600.0
2019-08-05 10:00:00,84.76,84.84,84.35,84.39,68489.0,76.6125,76.6848,76.2419,76.2781,68489.0
2019-08-05 10:05:00,84.4,84.51,84.3,84.34,23524.0,76.2871,76.3866,76.1967,76.2329,23524.0
2019-08-05 10:10:00,84.36,84.44,84.21,84.41,26607.0,76.251,76.3233,76.1154,76.2962,26607.0
2019-08-05 10:15:00,84.4,84.51,84.29,84.29,31496.0,76.2871,76.3866,76.1877,76.1877,31496.0
2019-08-05 10:20:00,84.3,84.43,84.2,84.21,25613.0,76.1967,76.3142,76.1064,76.1154,25613.0
2019-08-05 10:25:00,84.2,84.21,83.98,84.12,66562.0,76.1064,76.1154,75.9075,76.034,66562.0
2019-08-05 10:30:00,84.11,84.2,84.06,84.06,49911.0,76.025,76.1064,75.9798,75.9798,49911.0
2019-08-05 10:35:00,84.04,84.2,83.96,84.08,63321.0,75.9617,76.1064,75.8894,75.9979,63321.0
2019-08-05 10:40:00,84.09,84.13,83.87,84.0,42995.0,76.0069,76.0431,75.8081,75.9256,42995.0
2019-08-05 10:45:00,84.03,84.14,83.91,84.08,21078.0,75.9527,76.0521,75.8442,75.9979,21078.0
2019-08-05 10:50:00,84.06,84.2,84.05,84.19,15550.0,75.9798,76.1064,75.9708,76.0973,15550.0
2019-08-05 10:55:00,84.2,84.37,84.15,84.37,16085.0,76.1064,76.26,76.0612,76.26,16085.0
2019-08-05 11:00:00,84.36,84.46,84.32,84.41,25593.0,76.251,76.3414,76.2148,76.2962,25593.0
2019-08-05 11:05:00,84.43,84.53,84.4,84.48,19002.0,76.3142,76.4046,76.2871,76.3594,19002.0
2019-08-05 11:10:00,84.49,84.8,84.46,84.74,45446.0,76.3685,76.6487,76.3414,76.5944,45446.0
2019-08-05 11:15:00,84.73,84.84,84.65,84.8,26154.0,76.5854,76.6848,76.5131,76.6487,26154.0
2019-08-05 11:20:00,84.8,84.88,84.74,84.78,23044.0,76.6487,76.721,76.5944,76.6306,23044.0
2019-08-05 11:25:00,84.8,84.81,84.66,84.7,27328.0,76.6487,76.6577,76.5221,76.5583,27328.0
2019-08-05 11:30:00,84.69,84.71,84.51,84.51,58260.0,76.5493,76.5673,76.3866,76.3866,58260.0
2019-08-05 11:35:00,84.53,84.54,84.4,84.43,22365.0,76.4046,76.4137,76.2871,76.3142,22365.0
2019-08-05 11:40:00,84.44,84.53,84.4,84.48,32909.0,76.3233,76.4046,76.2871,76.3594,32909.0
2019-08-05 11:45:00,84.5,84.65,84.5,84.61,18476.0,76.3775,76.5131,76.3775,76.4769,18476.0
2019-08-05 11:50:00,84.61,84.62,84.49,84.59,17925.0,76.4769,76.486,76.3685,76.4589,17925.0
2019-08-05 11:55:00,84.59,84.59,84.36,84.38,30747.0,76.4589,76.4589,76.251,76.2691,30747.0
2019-08-05 12:00:00,84.37,84.43,84.33,84.37,42659.0,76.26,76.3142,76.2239,76.26,42659.0
2019-08-05 12:05:00,84.37,84.49,84.32,84.33,24241.0,76.26,76.3685,76.2148,76.2239,24241.0
2019-08-05 12:10:00,84.32,84.34,84.24,84.34,23609.0,76.2148,76.2329,76.1425,76.2329,23609.0
2019-08-05 12:15:00,84.36,84.45,84.3,84.45,21715.0,76.251,76.3323,76.1967,76.3323,21715.0
2019-08-05 12:20:00,84.47,84.5,84.37,84.38,30315.0,76.3504,76.3775,76.26,76.2691,30315.0
2019-08-05 12:25:00,84.39,84.39,84.12,84.17,57123.0,76.2781,76.2781,76.034,76.0792,57123.0
2019-08-05 12:30:00,84.19,84.26,84.17,84.22,17500.0,76.0973,76.1606,76.0792,76.1244,17500.0
2019-08-05 12:35:00,84.2,84.24,84.09,84.15,29107.0,76.1064,76.1425,76.0069,76.0612,29107.0
2019-08-05 12:40:00,84.15,84.15,83.97,83.97,25800.0,76.0612,76.0612,75.8985,75.8985,25800.0
2019-08-05 12:45:00,83.98,84.0,83.85,83.85,25235.0,75.9075,75.9256,75.79,75.79,25235.0
2019-08-05 12:50:00,83.86,84.08,83.84,83.94,18176.0,75.799,75.9979,75.781,75.8713,18176.0
2019-08-05 12:55:00,83.95,83.99,83.78,83.94,38979.0,75.8804,75.9165,75.7267,75.8713,38979.0
2019-08-05 13:00:00,83.92,84.02,83.88,83.98,20010.0,75.8533,75.9437,75.8171,75.9075,20010.0
2019-08-05 13:05:00,83.98,84.09,83.96,84.07,18212.0,75.9075,76.0069,75.8894,75.9889,18212.0
2019-08-05 13:10:00,84.09,84.23,84.09,84.15,21830.0,76.0069,76.1335,76.0069,76.0612,21830.0
2019-08-05 13:15:00,84.16,84.24,84.13,84.2,22479.0,76.0702,76.1425,76.0431,76.1064,22479.0
2019-08-05 13:20:00,84.19,84.3,84.18,84.29,18411.0,76.0973,76.1967,76.0883,76.1877,18411.0
2019-08-05 13:25:00,84.27,84.27,84.1,84.14,22635.0,76.1696,76.1696,76.016,76.0521,22635.0
2019-08-05 13:30:00,84.14,84.16,84.07,84.14,18041.0,76.0521,76.0702,75.9889,76.0521,18041.0
2019-08-05 13:35:00,84.17,84.34,84.17,84.33,14033.0,76.0792,76.2329,76.0792,76.2239,14033.0
2019-08-05 13:40:00,84.36,84.36,83.94,84.02,38299.0,76.251,76.251,75.8713,75.9437,38299.0
2019-08-05 13:45:00,84.02,84.03,83.89,83.97,23209.0,75.9437,75.9527,75.8262,75.8985,23209.0
2019-08-05 13:50:00,84.0,84.02,83.91,83.93,21232.0,75.9256,75.9437,75.8442,75.8623,21232.0
2019-08-05 13:55:00,83.95,83.96,83.79,83.8,21613.0,75.8804,75.8894,75.7358,75.7448,21613.0
2019-08-05 14:00:00,83.81,83.91,83.75,83.87,24668.0,75.7538,75.8442,75.6996,75.8081,24668.0
2019-08-05 14:05:00,83.88,83.93,83.79,83.79,13370.0,75.8171,75.8623,75.7358,75.7358,13370.0
2019-08-05 14:10:00,83.78,83.94,83.76,83.94,12744.0,75.7267,75.8713,75.7087,75.8713,12744.0
2019-08-05 14:15:00,83.93,84.0,83.88,83.88,16612.0,75.8623,75.9256,75.8171,75.8171,16612.0
2019-08-05 14:20:00,83.88,83.9,83.66,83.74,18076.0,75.8171,75.8352,75.6183,75.6906,18076.0
2019-08-05 14:25:00,83.72,83.72,83.47,83.51,25165.0,75.6725,75.6725,75.4465,75.4827,25165.0
2019-08-05 14:30:00,83.5,83.56,83.4,83.56,28266.0,75.4736,75.5279,75.3833,75.5279,28266.0
2019-08-05 14:35:00,83.6,83.63,83.36,83.36,29233.0,75.564,75.5911,75.3471,75.3471,29233.0
2019-08-05 14:40:00,83.36,83.42,83.13,83.13,48602.0,75.3471,75.4013,75.1392,75.1392,48602.0
2019-08-05 14:45:00,83.12,83.34,83.11,83.18,28085.0,75.1302,75.329,75.1211,75.1844,28085.0
2019-08-05 14:50:00,83.18,83.24,82.99,83.03,52292.0,75.1844,75.2386,75.0127,75.0488,52292.0
2019-08-05 14:55:00,83.04,83.09,82.93,83.0,37987.0,75.0579,75.1031,74.9584,75.0217,37987.0
2019-08-05 15:00:00,83.02,83.12,82.69,82.72,63242.0,75.0398,75.1302,74.7415,74.7686,63242.0
2019-08-05 15:05:00,82.7,82.73,82.41,82.47,97173.0,74.7505,74.7777,74.4884,74.5427,97173.0
2019-08-05 15:10:00,82.47,82.91,82.47,82.88,129300.0,74.5427,74.9404,74.5427,74.9132,129300.0
2019-08-05 15:15:00,82.87,83.0,82.64,82.96,134787.0,74.9042,75.0217,74.6963,74.9856,134787.0
2019-08-05 15:20:00,82.95,83.15,82.9,82.99,91697.0,74.9765,75.1573,74.9313,75.0127,91697.0
2019-08-05 15:25:00,83.0,83.17,82.95,82.97,70315.0,75.0217,75.1754,74.9765,74.9946,70315.0
2019-08-05 15:30:00,82.96,83.22,82.81,83.12,117430.0,74.9856,75.2206,74.85,75.1302,117430.0
2019-08-05 15:35:00,83.12,83.33,83.08,83.23,84213.0,75.1302,75.32,75.094,75.2296,84213.0
2019-08-05 15:40:00,83.23,83.35,83.17,83.3,77282.0,75.2296,75.3381,75.1754,75.2929,77282.0
2019-08-05 15:45:00,83.28,83.36,83.02,83.11,96653.0,75.2748,75.3471,75.0398,75.1211,96653.0
2019-08-05 15:50:00,83.1,83.17,82.85,83.07,154407.0,75.1121,75.1754,74.8861,75.085,154407.0
2019-08-05 15:55:00,83.07,83.24,83.01,83.15,372561.0,75.085,75.2386,75.0307,75.1573,372561.0
2019-08-06 09:30:00,83.81,84.35,83.73,84.1,149552.0,75.7538,76.2419,75.6815,76.016,149552.0
2019-08-06 09:35:00,84.08,84.1,83.72,84.01,48323.0,75.9979,76.016,75.6725,75.9346,48323.0
2019-08-06 09:40:00,84.01,84.48,83.96,84.48,38156.0,75.9346,76.3594,75.8894,76.3594,38156.0
2019-08-06 09:45:00,84.48,84.5,84.14,84.24,50342.0,76.3594,76.3775,76.0521,76.1425,50342.0
2019-08-06 09:50:00,84.23,84.46,84.16,84.29,40999.0,76.1335,76.3414,76.0702,76.1877,40999.0
2019-08-06 09:55:00,84.32,84.53,84.29,84.47,36740.0,76.2148,76.4046,76.1877,76.3504,36740.0
2019-08-06 10:00:00,84.47,84.8,84.46,84.74,47751.0,76.3504,76.6487,76.3414,76.5944,47751.0
2019-08-06 10:05:00,84.72,84.75,84.35,84.38,48650.0,76.5764,76.6035,76.2419,76.2691,48650.0
2019-08-06 10:10:00,84.35,84.49,84.31,84.44,113639.0,76.2419,76.3685,76.2058,76.3233,113639.0
2019-08-06 10:15:00,84.43,84.48,84.22,84.25,85992.0,76.3142,76.3594,76.1244,76.1516,85992.0
2019-08-06 10:20:00,84.26,84.34,84.18,84.31,31083.0,76.1606,76.2329,76.0883,76.2058,31083.0
2019-08-06 10:25:00,84.31,84.35,84.15,84.15,26332.0,76.2058,76.2419,76.0612,76.0612,26332.0
2019-08-06 10:30:00,84.17,84.29,84.1,84.11,33833.0,76.0792,76.1877,76.016,76.025,33833.0
2019-08-06 10:35:00,84.14,84.39,84.05,84.38,24235.0,76.0521,76.2781,75.9708,76.2691,24235.0
2019-08-06 10:40:00,84.4,84.63,84.39,84.43,34337.0,76.2871,76.495,76.2781,76.3142,34337.0
2019-08-06 10:45:00,84.43,84.46,84.26,84.27,38777.0,76.3142,76.3414,76.1606,76.1696,38777.0
2019-08-06 10:50:00,84.23,84.28,84.17,84.17,48279.0,76.1335,76.1787,76.0792,76.0792,48279.0
2019-08-06 10:55:00,84.16,84.16,84.01,84.07,22448.0,76.0702,76.0702,75.9346,75.9889,22448.0
2019-08-06 11:00:00,84.06,84.1,83.92,83.92,30101.0,75.9798,76.016,75.8533,75.8533,30101.0
2019-08-06 11:05:00,83.93,84.05,83.89,83.89,23316.0,75.8623,75.9708,75.8262,75.8262,23316.0
2019-08-06 11:10:00,83.9,83.97,83.82,83.9,36157.0,75.8352,75.8985,75.7629,75.8352,36157.0
2019-08-06 11:15:00,83.88,83.99,83.87,83.88,16683.0,75.8171,75.9165,75.8081,75.8171,16683.0
2019-08-06 11:20:00,83.86,84.11,83.85,84.1,28984.0,75.799,76.025,75.79,76.016,28984.0
2019-08-06 11:25:00,84.11,84.26,84.1,84.19,18943.0,76.025,76.1606,76.016,76.0973,18943.0
2019-08-06 11:30:00,84.19,84.24,83.93,83.96,31263.0,76.0973,76.1425,75.8623,75.8894,31263.0
2019-08-06 11:35:00,83.96,84.08,83.92,84.07,17069.0,75.8894,75.9979,75.8533,75.9889,17069.0
2019-08-06 11:40:00,84.06,84.21,84.02,84.1,9675.0,75.9798,76.1154,75.9437,76.016,9675.0
2019-08-06 11:45:00,84.1,84.28,84.08,84.28,7185.0,76.016,76.1787,75.9979,76.1787,7185.0
2019-08-06 11:50:00,84.29,84.29,84.09,84.09,18303.0,76.1877,76.1877,76.0069,76.0069,18303.0
2019-08-06 11:55:00,84.07,84.26,84.06,84.24,17617.0,75.9889,76.1606,75.9798,76.1425,17617.0
2019-08-06 12:00:00,84.28,84.38,84.19,84.19,15174.0,76.1787,76.2691,76.0973,76.0973,15174.0
2019-08-06 12:05:00,84.22,84.23,84.06,84.13,26835.0,76.1244,76.1335,75.9798,76.0431,26835.0
2019-08-06 12:10:00,84.15,84.2,84.03,84.17,17518.0,76.0612,76.1064,75.9527,76.0792,17518.0
2019-08-06 12:15:00,84.17,84.18,84.04,84.06,13615.0,76.0792,76.0883,75.9617,75.9798,13615.0
2019-08-06 12:20:00,84.08,84.09,83.95,83.99,19936.0,75.9979,76.0069,75.8804,75.9165,19936.0
2019-08-06 12:25:00,84.01,84.02,83.89,83.9,15974.0,75.9346,75.9437,75.8262,75.8352,15974.0
2019-08-06 12:30:00,83.9,83.96,83.87,83.93,23488.0,75.8352,75.8894,75.8081,75.8623,23488.0
2019-08-06 12:35:00,83.92,84.05,83.91,83.97,13961.0,75.8533,75.9708,75.8442,75.8985,13961.0
2019-08-06 12:40:00,83.96,83.98,83.9,83.93,18743.0,75.8894,75.9075,75.8352,75.8623,18743.0
2019-08-06 12:45:00,83.92,83.95,83.76,83.77,20595.0,75.8533,75.8804,75.7087,75.7177,20595.0
2019-08-06 12:50:00,83.78,83.78,83.68,83.72,17340.0,75.7267,75.7267,75.6363,75.6725,17340.0
2019-08-06 12:55:00,83.72,83.81,83.69,83.77,23481.0,75.6725,75.7538,75.6454,75.7177,23481.0
2019-08-06 13:00:00,83.78,83.97,83.78,83.97,22025.0,75.7267,75.8985,75.7267,75.8985,22025.0
2019-08-06 13:05:00,83.96,84.17,83.93,84.12,18025.0,75.8894,76.0792,75.8623,76.034,18025.0
2019-08-06 13:10:00,84.13,84.15,84.08,84.11,15138.0,76.0431,76.0612,75.9979,76.025,15138.0
2019-08-06 13:15:00,84.12,84.17,84.08,84.15,10575.0,76.034,76.0792,75.9979,76.0612,10575.0
2019-08-06 13:20:00,84.17,84.23,84.14,84.22,13454.0,76.0792,76.1335,76.0521,76.1244,13454.0
2019-08-06 13:25:00,84.24,84.29,84.17,84.17,22054.0,76.1425,76.1877,76.0792,76.0792,22054.0
2019-08-06 13:30:00,84.17,84.24,84.14,84.23,15994.0,76.0792,76.1425,76.0521,76.1335,15994.0
2019-08-06 13:35:00,84.22,84.28,84.2,84.26,16316.0,76.1244,76.1787,76.1064,76.1606,16316.0
2019-08-06 13:40:00,84.25,84.26,84.2,84.21,20656.0,76.1516,76.1606,76.1064,76.1154,20656.0
2019-08-06 13:45:00,84.21,84.29,84.18,84.28,14587.0,76.1154,76.1877,76.0883,76.1787,14587.0
2019-08-06 13:50:00,84.29,84.34,84.15,84.31,22635.0,76.1877,76.2329,76.0612,76.2058,22635.0
2019-08-06 13:55:00,84.3,84.31,84.24,84.26,13249.0,76.1967,76.2058,76.1425,76.1606,13249.0
2019-08-06 14:00:00,84.25,84.26,84.06,84.06,21700.0,76.1516,76.1606,75.9798,75.9798,21700.0
2019-08-06 14:05:00,84.06,84.08,84.01,84.06,20550.0,75.9798,75.9979,75.9346,75.9798,20550.0
2019-08-06 14:10:00,84.03,84.18,84.03,84.18,13337.0,75.9527,76.0883,75.9527,76.0883,13337.0
2019-08-06 14:15:00,84.18,84.41,84.18,84.41,18680.0,76.0883,76.2962,76.0883,76.2962,18680.0
2019-08-06 14:20:00,84.42,84.44,84.36,84.42,13517.0,76.3052,76.3233,76.251,76.3052,13517.0
2019-08-06 14:25:00,84.41,84.46,84.37,84.45,18684.0,76.2962,76.3414,76.26,76.3323,18684.0
2019-08-06 14:30:00,84.46,84.66,84.46,84.63,29780.0,76.3414,76.5221,76.3414,76.495,29780.0
2019-08-06 14:35:00,84.62,84.62,84.48,84.49,20532.0,76.486,76.486,76.3594,76.3685,20532.0
2019-08-06 14:40:00,84.48,84.59,84.43,84.51,18722.0,76.3594,76.4589,76.3142,76.3866,18722.0
2019-08-06 14:45:00,84.51,84.51,84.39,84.44,18054.0,76.3866,76.3866,76.2781,76.3233,18054.0
2019-08-06 14:50:00,84.45,84.48,84.27,84.3,23637.0,76.3323,76.3594,76.1696,76.1967,23637.0
2019-08-06 14:55:00,84.3,84.35,84.27,84.27,37074.0,76.1967,76.2419,76.1696,76.1696,37074.0
2019-08-06 15:00:00,84.29,84.36,84.24,84.33,26899.0,76.1877,76.251,76.1425,76.2239,26899.0
2019-08-06 15:05:00,84.33,84.38,84.29,84.32,35195.0,76.2239,76.2691,76.1877,76.2148,35195.0
2019-08-06 15:10:00,84.31,84.41,84.24,84.41,20657.0,76.2058,76.2962,76.1425,76.2962,20657.0
2019-08-06 15:15:00,84.42,84.47,84.4,84.45,25757.0,76.3052,76.3504,76.2871,76.3323,25757.0
2019-08-06 15:20:00,84.45,84.56,84.45,84.53,31624.0,76.3323,76.4318,76.3323,76.4046,31624.0
2019-08-06 15:25:00,84.53,84.53,84.35,84.45,28626.0,76.4046,76.4046,76.2419,76.3323,28626.0
2019-08-06 15:30:00,84.46,84.46,84.32,84.34,42528.0,76.3414,76.3414,76.2148,76.2329,42528.0
2019-08-06 15:35:00,84.35,84.5,84.34,84.5,40878.0,76.2419,76.3775,76.2329,76.3775,40878.0
2019-08-06 15:40:00,84.5,84.63,84.47,84.62,39662.0,76.3775,76.495,76.3504,76.486,39662.0
2019-08-06 15:45:00,84.62,84.68,84.48,84.66,53308.0,76.486,76.5402,76.3594,76.5221,53308.0
2019-08-06 15:50:00,84.67,84.79,84.67,84.76,95403.0,76.5312,76.6396,76.5312,76.6125,95403.0
2019-08-06 15:55:00,84.76,84.89,84.65,84.86,301250.0,76.6125,76.73,76.5131,76.7029,301250.0
2019-08-07 09:30:00,83.8,83.94,83.41,83.48,103236.0,75.7448,75.8713,75.3923,75.4556,103236.0
2019-08-07 09:35:00,83.46,83.54,83.3,83.41,44002.0,75.4375,75.5098,75.2929,75.3923,44002.0
2019-08-07 09:40:00,83.39,83.39,82.87,82.98,63423.0,75.3742,75.3742,74.9042,75.0036,63423.0
2019-08-07 09:45:00,82.97,82.98,82.31,82.58,76039.0,74.9946,75.0036,74.398,74.6421,76039.0
2019-08-07 09:50:00,82.53,82.77,82.37,82.74,36774.0,74.5969,74.8138,74.4523,74.7867,36774.0
2019-08-07 09:55:00,82.74,83.06,82.73,82.93,51526.0,74.7867,75.0759,74.7777,74.9584,51526.0
2019-08-07 10:00:00,82.93,83.07,82.84,82.91,33286.0,74.9584,75.085,74.8771,74.9404,33286.0
2019-08-07 10:05:00,82.92,83.25,82.91,83.23,24663.0,74.9494,75.2477,74.9404,75.2296,24663.0
2019-08-07 10:10:00,83.29,83.38,83.19,83.24,41234.0,75.2838,75.3652,75.1934,75.2386,41234.0
2019-08-07 10:15:00,83.23,83.61,83.2,83.54,26969.0,75.2296,75.5731,75.2025,75.5098,26969.0
2019-08-07 10:20:00,83.52,83.52,83.35,83.4,25222.0,75.4917,75.4917,75.3381,75.3833,25222.0
2019-08-07 10:25:00,83.43,83.62,83.29,83.5,35463.0,75.4104,75.5821,75.2838,75.4736,35463.0
2019-08-07 10:30:00,83.48,83.87,83.47,83.84,31737.0,75.4556,75.8081,75.4465,75.781,31737.0
2019-08-07 10:35:00,83.84,83.97,83.76,83.96,36608.0,75.781,75.8985,75.7087,75.8894,36608.0
2019-08-07 10:40:00,83.93,83.98,83.81,83.89,24732.0,75.8623,75.9075,75.7538,75.8262,24732.0
2019-08-07 10:45:00,83.87,84.0,83.79,84.0,25420.0,75.8081,75.9256,75.7358,75.9256,25420.0
2019-08-07 10:50:00,84.01,84.33,84.0,84.29,41850.0,75.9346,76.2239,75.9256,76.1877,41850.0
2019-08-07 10:55:00,84.27,84.3,84.1,84.23,41075.0,76.1696,76.1967,76.016,76.1335,41075.0
2019-08-07 11:00:00,84.21,84.26,84.05,84.06,30495.0,76.1154,76.1606,75.9708,75.9798,30495.0
2019-08-07 11:05:00,84.04,84.21,83.92,84.2,41052.0,75.9617,76.1154,75.8533,76.1064,41052.0
2019-08-07 11:10:00,84.22,84.39,84.19,84.36,19340.0,76.1244,76.2781,76.0973,76.251,19340.0
2019-08-07 11:15:00,84.37,84.37,84.05,84.12,37902.0,76.26,76.26,75.9708,76.034,37902.0
2019-08-07 11:20:00,84.13,84.19,83.9,83.9,34015.0,76.0431,76.0973,75.8352,75.8352,34015.0
2019-08-07 11:25:00,83.91,83.96,83.83,83.92,28158.0,75.8442,75.8894,75.7719,75.8533,28158.0
2019-08-07 11:30:00,83.89,83.89,83.71,83.84,34804.0,75.8262,75.8262,75.6635,75.781,34804.0
2019-08-07 11:35:00,83.84,83.95,83.78,83.9,18619.0,75.781,75.8804,75.7267,75.8352,18619.0
2019-08-07 11:40:00,83.91,83.91,83.66,83.75,19088.0,75.8442,75.8442,75.6183,75.6996,19088.0
2019-08-07 11:45:00,83.74,83.8,83.63,83.76,18003.0,75.6906,75.7448,75.5911,75.7087,18003.0
2019-08-07 11:50:00,83.75,83.77,83.59,83.68,29166.0,75.6996,75.7177,75.555,75.6363,29166.0
2019-08-07 11:55:00,83.7,83.9,83.7,83.78,15515.0,75.6544,75.8352,75.6544,75.7267,15515.0
2019-08-07 12:00:00,83.82,83.85,83.66,83.68,15515.0,75.7629,75.79,75.6183,75.6363,15515.0
2019-08-07 12:05:00,83.7,83.73,83.54,83.62,21242.0,75.6544,75.6815,75.5098,75.5821,21242.0
2019-08-07 12:10:00,83.63,83.8,83.58,83.79,14617.0,75.5911,75.7448,75.546,75.7358,14617.0
2019-08-07 12:15:00,83.81,83.85,83.72,83.72,17502.0,75.7538,75.79,75.6725,75.6725,17502.0
2019-08-07 12:20:00,83.72,83.72,83.59,83.64,23067.0,75.6725,75.6725,75.555,75.6002,23067.0
2019-08-07 12:25:00,83.65,83.76,83.56,83.74,11594.0,75.6092,75.7087,75.5279,75.6906,11594.0
2019-08-07 12:30:00,83.73,83.97,83.71,83.93,18632.0,75.6815,75.8985,75.6635,75.8623,18632.0
2019-08-07 12:35:00,83.92,83.99,83.86,83.99,13332.0,75.8533,75.9165,75.799,75.9165,13332.0
2019-08-07 12:40:00,83.99,84.19,83.95,84.13,12958.0,75.9165,76.0973,75.8804,76.0431,12958.0
2019-08-07 12:45:00,84.11,84.19,84.1,84.11,15576.0,76.025,76.0973,76.016,76.025,15576.0
2019-08-07 12:50:00,84.13,84.27,84.13,84.26,15575.0,76.0431,76.1696,76.0431,76.1606,15575.0
2019-08-07 12:55:00,84.28,84.34,84.21,84.34,19541.0,76.1787,76.2329,76.1154,76.2329,19541.0
2019-08-07 13:00:00,84.36,84.43,84.33,84.36,14481.0,76.251,76.3142,76.2239,76.251,14481.0
2019-08-07 13:05:00,84.34,84.42,84.32,84.41,13991.0,76.2329,76.3052,76.2148,76.2962,13991.0
2019-08-07 13:10:00,84.42,84.44,84.31,84.34,15355.0,76.3052,76.3233,76.2058,76.2329,15355.0
2019-08-07 13:15:00,84.34,84.42,84.29,84.39,10179.0,76.2329,76.3052,76.1877,76.2781,10179.0
2019-08-07 13:20:00,84.38,84.38,84.27,84.27,12298.0,76.2691,76.2691,76.1696,76.1696,12298.0
2019-08-07 13:25:00,84.26,84.3,84.2,84.23,15603.0,76.1606,76.1967,76.1064,76.1335,15603.0
2019-08-07 13:30:00,84.23,84.52,84.22,84.44,14062.0,76.1335,76.3956,76.1244,76.3233,14062.0
2019-08-07 13:35:00,84.45,84.58,84.42,84.56,22084.0,76.3323,76.4498,76.3052,76.4318,22084.0
2019-08-07 13:40:00,84.61,84.69,84.6,84.65,15283.0,76.4769,76.5493,76.4679,76.5131,15283.0
2019-08-07 13:45:00,84.63,84.74,84.62,84.73,20303.0,76.495,76.5944,76.486,76.5854,20303.0
2019-08-07 13:50:00,84.72,84.78,84.64,84.67,17058.0,76.5764,76.6306,76.5041,76.5312,17058.0
2019-08-07 13:55:00,84.67,84.68,84.43,84.45,27402.0,76.5312,76.5402,76.3142,76.3323,27402.0
2019-08-07 14:00:00,84.47,84.55,84.45,84.51,26124.0,76.3504,76.4227,76.3323,76.3866,26124.0
2019-08-07 14:05:00,84.53,84.63,84.51,84.63,21268.0,76.4046,76.495,76.3866,76.495,21268.0
2019-08-07 14:10:00,84.64,84.66,84.47,84.48,15405.0,76.5041,76.5221,76.3504,76.3594,15405.0
2019-08-07 14:15:00,84.48,84.48,84.17,84.17,25939.0,76.3594,76.3594,76.0792,76.0792,25939.0
2019-08-07 14:20:00,84.17,84.32,84.17,84.2,15398.0,76.0792,76.2148,76.0792,76.1064,15398.0
2019-08-07 14:25:00,84.21,84.45,84.2,84.45,12465.0,76.1154,76.3323,76.1064,76.3323,12465.0
2019-08-07 14:30:00,84.46,84.54,84.42,84.46,10459.0,76.3414,76.4137,76.3052,76.3414,10459.0
2019-08-07 14:35:00,84.48,84.5,84.35,84.39,13626.0,76.3594,76.3775,76.2419,76.2781,13626.0
2019-08-07 14:40:00,84.38,84.7,84.36,84.66,15592.0,76.2691,76.5583,76.251,76.5221,15592.0
2019-08-07 14:45:00,84.64,84.71,84.58,84.58,25563.0,76.5041,76.5673,76.4498,76.4498,25563.0
2019-08-07 14:50:00,84.6,84.69,84.59,84.63,13537.0,76.4679,76.5493,76.4589,76.495,13537.0
2019-08-07 14:55:00,84.6,84.74,84.54,84.73,15904.0,76.4679,76.5944,76.4137,76.5854,15904.0
2019-08-07 15:00:00,84.72,84.78,84.52,84.68,80721.0,76.5764,76.6306,76.3956,76.5402,80721.0
2019-08-07 15:05:00,84.68,84.79,84.68,84.71,63336.0,76.5402,76.6396,76.5402,76.5673,63336.0
2019-08-07 15:10:00,84.7,84.8,84.67,84.77,39922.0,76.5583,76.6487,76.5312,76.6216,39922.0
2019-08-07 15:15:00,84.78,84.84,84.62,84.81,64208.0,76.6306,76.6848,76.486,76.6577,64208.0
2019-08-07 15:20:00,84.83,84.92,84.83,84.84,39992.0,76.6758,76.7571,76.6758,76.6848,39992.0
2019-08-07 15:25:00,84.84,84.94,84.8,84.92,32266.0,76.6848,76.7752,76.6487,76.7571,32266.0
2019-08-07 15:30:00,84.92,85.0,84.9,84.99,48866.0,76.7571,76.8295,76.7391,76.8204,48866.0
2019-08-07 15:35:00,84.99,85.0,84.89,84.97,47555.0,76.8204,76.8295,76.73,76.8023,47555.0
2019-08-07 15:40:00,84.96,84.96,84.74,84.79,37575.0,76.7933,76.7933,76.5944,76.6396,37575.0
2019-08-07 15:45:00,84.78,84.79,84.5,84.54,108905.0,76.6306,76.6396,76.3775,76.4137,108905.0
2019-08-07 15:50:00,84.52,84.63,84.44,84.62,137895.0,76.3956,76.495,76.3233,76.486,137895.0
2019-08-07 15:55:00,84.62,84.86,84.58,84.59,403154.0,76.486,76.7029,76.4498,76.4589,403154.0
2019-08-08 09:30:00,85.11,85.5,85.01,85.34,143194.0,76.9289,77.2814,76.8385,77.1368,143194.0
2019-08-08 09:35:00,85.39,85.99,85.37,85.8,65588.0,77.182,77.7243,77.1639,77.5526,65588.0
2019-08-08 09:40:00,85.79,85.94,85.69,85.89,34988.0,77.5435,77.6791,77.4531,77.6339,34988.0
2019-08-08 09:45:00,85.88,86.01,85.73,85.73,154345.0,77.6249,77.7424,77.4893,77.4893,154345.0
2019-08-08 09:50:00,85.7,85.76,85.5,85.59,102551.0,77.4622,77.5164,77.2814,77.3627,102551.0
2019-08-08 09:55:00,85.62,85.8,85.59,85.78,61245.0,77.3899,77.5526,77.3627,77.5345,61245.0
2019-08-08 10:00:00,85.8,85.86,85.66,85.82,99376.0,77.5526,77.6068,77.426,77.5706,99376.0
2019-08-08 10:05:00,85.81,85.91,85.71,85.89,46059.0,77.5616,77.652,77.4712,77.6339,46059.0
2019-08-08 10:10:00,85.88,85.9,85.73,85.73,21857.0,77.6249,77.6429,77.4893,77.4893,21857.0
2019-08-08 10:15:00,85.74,85.75,85.65,85.7,28577.0,77.4983,77.5074,77.417,77.4622,28577.0
2019-08-08 10:20:00,85.71,85.74,85.65,85.72,23469.0,77.4712,77.4983,77.417,77.4802,23469.0
2019-08-08 10:25:00,85.7,85.76,85.65,85.69,26737.0,77.4622,77.5164,77.417,77.4531,26737.0
2019-08-08 10:30:00,85.69,85.72,85.63,85.67,25759.0,77.4531,77.4802,77.3989,77.4351,25759.0
2019-08-08 10:35:00,85.67,85.71,85.61,85.69,31080.0,77.4351,77.4712,77.3808,77.4531,31080.0
2019-08-08 10:40:00,85.67,85.77,85.65,85.76,123685.0,77.4351,77.5254,77.417,77.5164,123685.0
2019-08-08 10:45:00,85.76,85.85,85.72,85.8,30807.0,77.5164,77.5978,77.4802,77.5526,30807.0
2019-08-08 10:50:00,85.8,85.88,85.8,85.87,32150.0,77.5526,77.6249,77.5526,77.6158,32150.0
2019-08-08 10:55:00,85.87,85.9,85.74,85.79,32557.0,77.6158,77.6429,77.4983,77.5435,32557.0
2019-08-08 11:00:00,85.77,85.8,85.64,85.65,26410.0,77.5254,77.5526,77.4079,77.417,26410.0
2019-08-08 11:05:00,85.64,85.66,85.43,85.47,61517.0,77.4079,77.426,77.2181,77.2543,61517.0
2019-08-08 11:10:00,85.46,85.56,85.44,85.47,25592.0,77.2452,77.3356,77.2272,77.2543,25592.0
2019-08-08 11:15:00,85.45,85.74,85.45,85.74,26936.0,77.2362,77.4983,77.2362,77.4983,26936.0
2019-08-08 11:20:00,85.74,85.9,85.74,85.84,39052.0,77.4983,77.6429,77.4983,77.5887,39052.0
2019-08-08 11:25:00,85.83,85.91,85.8,85.86,18793.0,77.5797,77.652,77.5526,77.6068,18793.0
2019-08-08 11:30:00,85.89,85.96,85.85,85.9,59023.0,77.6339,77.6972,77.5978,77.6429,59023.0
2019-08-08 11:35:00,85.9,86.06,85.88,86.04,245341.0,77.6429,77.7876,77.6249,77.7695,245341.0
2019-08-08 11:40:00,86.06,86.23,86.04,86.2,35124.0,77.7876,77.9412,77.7695,77.9141,35124.0
2019-08-08 11:45:00,86.2,86.21,86.06,86.09,32200.0,77.9141,77.9231,77.7876,77.8147,32200.0
2019-08-08 11:50:00,86.06,86.11,86.01,86.1,25015.0,77.7876,77.8328,77.7424,77.8237,25015.0
2019-08-08 11:55:00,86.09,86.15,86.04,86.06,30960.0,77.8147,77.8689,77.7695,77.7876,30960.0
2019-08-08 12:00:00,86.08,86.11,86.04,86.04,25711.0,77.8056,77.8328,77.7695,77.7695,25711.0
2019-08-08 12:05:00,86.04,86.09,86.01,86.06,35108.0,77.7695,77.8147,77.7424,77.7876,35108.0
2019-08-08 12:10:00,86.05,86.05,85.97,85.99,29678.0,77.7785,77.7785,77.7062,77.7243,29678.0
2019-08-08 12:15:00,85.99,86.13,85.99,86.12,31093.0,77.7243,77.8508,77.7243,77.8418,31093.0
2019-08-08 12:20:00,86.11,86.12,86.05,86.06,21561.0,77.8328,77.8418,77.7785,77.7876,21561.0
2019-08-08 12:25:00,86.06,86.1,85.98,85.99,19457.0,77.7876,77.8237,77.7153,77.7243,19457.0
2019-08-08 12:30:00,86.0,86.12,86.0,86.1,23704.0,77.7333,77.8418,77.7333,77.8237,23704.0
2019-08-08 12:35:00,86.1,86.15,85.99,86.0,48556.0,77.8237,77.8689,77.7243,77.7333,48556.0
2019-08-08 12:40:00,85.99,86.09,85.99,86.07,22961.0,77.7243,77.8147,77.7243,77.7966,22961.0
2019-08-08 12:45:00,86.08,86.16,86.07,86.12,19348.0,77.8056,77.878,77.7966,77.8418,19348.0
2019-08-08 12:50:00,86.13,86.24,86.12,86.21,21401.0,77.8508,77.9503,77.8418,77.9231,21401.0
2019-08-08 12:55:00,86.21,86.24,86.14,86.17,29618.0,77.9231,77.9503,77.8599,77.887,29618.0
2019-08-08 13:00:00,86.17,86.23,86.15,86.21,33872.0,77.887,77.9412,77.8689,77.9231,33872.0
2019-08-08 13:05:00,86.22,86.25,86.14,86.14,23087.0,77.9322,77.9593,77.8599,77.8599,23087.0
2019-08-08 13:10:00,86.17,86.22,86.12,86.22,25640.0,77.887,77.9322,77.8418,77.9322,25640.0
2019-08-08 13:15:00,86.21,86.27,86.15,86.18,32933.0,77.9231,77.9774,77.8689,77.896,32933.0
2019-08-08 13:20:00,86.17,86.24,86.14,86.2,13206.0,77.887,77.9503,77.8599,77.9141,13206.0
2019-08-08 13:25:00,86.21,86.21,86.04,86.07,20457.0,77.9231,77.9231,77.7695,77.7966,20457.0
2019-08-08 13:30:00,86.07,86.17,86.07,86.15,17858.0,77.7966,77.887,77.7966,77.8689,17858.0
2019-08-08 13:35:00,86.16,86.24,86.15,86.23,13403.0,77.878,77.9503,77.8689,77.9412,13403.0
2019-08-08 13:40:00,86.23,86.27,86.17,86.21,19631.0,77.9412,77.9774,77.887,77.9231,19631.0
2019-08-08 13:45:00,86.22,86.23,86.06,86.15,25832.0,77.9322,77.9412,77.7876,77.8689,25832.0
2019-08-08 13:50:00,86.13,86.13,86.02,86.09,171560.0,77.8508,77.8508,77.7514,77.8147,171560.0
2019-08-08 13:55:00,86.09,86.09,85.97,85.97,23996.0,77.8147,77.8147,77.7062,77.7062,23996.0
2019-08-08 14:00:00,85.97,85.98,85.77,85.77,42422.0,77.7062,77.7153,77.5254,77.5254,42422.0
2019-08-08 14:05:00,85.77,85.88,85.73,85.75,28838.0,77.5254,77.6249,77.4893,77.5074,28838.0
2019-08-08 14:10:00,85.74,85.78,85.71,85.75,37755.0,77.4983,77.5345,77.4712,77.5074,37755.0
2019-08-08 14:15:00,85.74,85.77,85.63,85.65,27941.0,77.4983,77.5254,77.3989,77.417,27941.0
2019-08-08 14:20:00,85.65,85.71,85.6,85.64,32749.0,77.417,77.4712,77.3718,77.4079,32749.0
2019-08-08 14:25:00,85.65,85.68,85.55,85.58,30039.0,77.417,77.4441,77.3266,77.3537,30039.0
2019-08-08 14:30:00,85.58,85.66,85.58,85.58,57165.0,77.3537,77.426,77.3537,77.3537,57165.0
2019-08-08 14:35:00,85.59,85.59,85.53,85.55,37341.0,77.3627,77.3627,77.3085,77.3266,37341.0
2019-08-08 14:40:00,85.55,85.58,85.5,85.55,44095.0,77.3266,77.3537,77.2814,77.3266,44095.0
2019-08-08 14:45:00,85.55,85.6,85.42,85.45,45856.0,77.3266,77.3718,77.2091,77.2362,45856.0
2019-08-08 14:50:00,85.44,85.61,85.44,85.53,33836.0,77.2272,77.3808,77.2272,77.3085,33836.0
2019-08-08 14:55:00,85.53,85.67,85.51,85.62,27174.0,77.3085,77.4351,77.2904,77.3899,27174.0
2019-08-08 15:00:00,85.61,85.75,85.59,85.71,65637.0,77.3808,77.5074,77.3627,77.4712,65637.0
2019-08-08 15:05:00,85.7,85.76,85.67,85.67,39927.0,77.4622,77.5164,77.4351,77.4351,39927.0
2019-08-08 15:10:00,85.68,85.68,85.52,85.54,61413.0,77.4441,77.4441,77.2995,77.3176,61413.0
2019-08-08 15:15:00,85.54,85.56,85.46,85.54,59094.0,77.3176,77.3356,77.2452,77.3176,59094.0
2019-08-08 15:20:00,85.55,85.65,85.51,85.58,61812.0,77.3266,77.417,77.2904,77.3537,61812.0
2019-08-08 15:25:00,85.58,85.59,85.47,85.52,52334.0,77.3537,77.3627,77.2543,77.2995,52334.0
2019-08-08 15:30:00,85.51,85.62,85.5,85.6,87279.0,77.2904,77.3899,77.2814,77.3718,87279.0
2019-08-08 15:35:00,85.6,85.6,85.49,85.54,94609.0,77.3718,77.3718,77.2724,77.3176,94609.0
2019-08-08 15:40:00,85.54,85.79,85.53,85.69,138725.0,77.3176,77.5435,77.3085,77.4531,138725.0
2019-08-08 15:45:00,85.68,85.71,85.55,85.55,100809.0,77.4441,77.4712,77.3266,77.3266,100809.0
2019-08-08 15:50:00,85.54,85.61,85.49,85.56,171072.0,77.3176,77.3808,77.2724,77.3356,171072.0
2019-08-08 15:55:00,85.56,85.6,85.32,85.6,462121.0,77.3356,77.3718,77.1187,77.3718,462121.0
2019-08-09 09:30:00,85.63,85.85,85.43,85.78,81290.0,77.3989,77.5978,77.2181,77.5345,81290.0
2019-08-09 09:35:00,85.81,86.17,85.79,86.03,73710.0,77.5616,77.887,77.5435,77.7604,73710.0
2019-08-09 09:40:00,86.03,86.09,85.93,86.08,31608.0,77.7604,77.8147,77.6701,77.8056,31608.0
2019-08-09 09:45:00,86.03,86.11,85.94,86.08,40482.0,77.7604,77.8328,77.6791,77.8056,40482.0
2019-08-09 09:50:00,86.08,86.08,85.87,85.96,21376.0,77.8056,77.8056,77.6158,77.6972,21376.0
2019-08-09 09:55:00,85.95,86.08,85.9,86.02,48308.0,77.6881,77.8056,77.6429,77.7514,48308.0
2019-08-09 10:00:00,86.02,86.19,85.94,86.17,33094.0,77.7514,77.9051,77.6791,77.887,33094.0
2019-08-09 10:05:00,86.19,86.34,85.97,85.98,48475.0,77.9051,78.0407,77.7062,77.7153,48475.0
2019-08-09 10:10:00,85.96,86.13,85.96,86.06,27472.0,77.6972,77.8508,77.6972,77.7876,27472.0
2019-08-09 10:15:00,86.06,86.16,85.96,86.08,73134.0,77.7876,77.878,77.6972,77.8056,73134.0
2019-08-09 10:20:00,86.07,86.14,86.01,86.12,103694.0,77.7966,77.8599,77.7424,77.8418,103694.0
2019-08-09 10:25:00,86.14,86.23,86.11,86.11,44002.0,77.8599,77.9412,77.8328,77.8328,44002.0
2019-08-09 10:30:00,86.11,86.2,85.99,86.07,52739.0,77.8328,77.9141,77.7243,77.7966,52739.0
2019-08-09 10:35:00,86.06,86.21,86.06,86.13,41830.0,77.7876,77.9231,77.7876,77.8508,41830.0
2019-08-09 10:40:00,86.12,86.14,85.99,86.08,47770.0,77.8418,77.8599,77.7243,77.8056,47770.0
2019-08-09 10:45:00,86.08,86.21,86.06,86.15,27050.0,77.8056,77.9231,77.7876,77.8689,27050.0
2019-08-09 10:50:00,86.16,86.29,86.16,86.27,32326.0,77.878,77.9955,77.878,77.9774,32326.0
2019-08-09 10:55:00,86.26,86.37,86.24,86.37,26305.0,77.9683,78.0678,77.9503,78.0678,26305.0
2019-08-09 11:00:00,86.36,86.42,86.27,86.34,61404.0,78.0587,78.113,77.9774,78.0407,61404.0
2019-08-09 11:05:00,86.34,86.34,86.18,86.19,24228.0,78.0407,78.0407,77.896,77.9051,24228.0
2019-08-09 11:10:00,86.19,86.23,86.12,86.2,11840.0,77.9051,77.9412,77.8418,77.9141,11840.0
2019-08-09 11:15:00,86.21,86.22,86.11,86.12,12289.0,77.9231,77.9322,77.8328,77.8418,12289.0
2019-08-09 11:20:00,86.1,86.17,86.08,86.14,62823.0,77.8237,77.887,77.8056,77.8599,62823.0
2019-08-09 11:25:00,86.12,86.13,85.96,85.98,61825.0,77.8418,77.8508,77.6972,77.7153,61825.0
2019-08-09 11:30:00,85.99,86.1,85.97,86.07,26252.0,77.7243,77.8237,77.7062,77.7966,26252.0
2019-08-09 11:35:00,86.05,86.09,86.0,86.02,16987.0,77.7785,77.8147,77.7333,77.7514,16987.0
2019-08-09 11:40:00,86.02,86.1,85.97,86.03,25961.0,77.7514,77.8237,77.7062,77.7604,25961.0
2019-08-09 11:45:00,86.03,86.2,85.99,86.18,32446.0,77.7604,77.9141,77.7243,77.896,32446.0
2019-08-09 11:50:00,86.18,86.19,86.05,86.06,77913.0,77.896,77.9051,77.7785,77.7876,77913.0
2019-08-09 11:55:00,86.06,86.12,85.9,86.06,115667.0,77.7876,77.8418,77.6429,77.7876,115667.0
2019-08-09 12:00:00,86.07,86.14,85.97,86.0,64801.0,77.7966,77.8599,77.7062,77.7333,64801.0
2019-08-09 12:05:00,85.99,86.04,85.91,85.94,34851.0,77.7243,77.7695,77.652,77.6791,34851.0
2019-08-09 12:10:00,85.94,85.97,85.89,85.92,11765.0,77.6791,77.7062,77.6339,77.661,11765.0
2019-08-09 12:15:00,85.91,85.91,85.62,85.63,27895.0,77.652,77.652,77.3899,77.3989,27895.0
2019-08-09 12:20:00,85.65,85.73,85.58,85.73,16214.0,77.417,77.4893,77.3537,77.4893,16214.0
2019-08-09 12:25:00,85.71,85.74,85.63,85.69,13439.0,77.4712,77.4983,77.3989,77.4531,13439.0
2019-08-09 12:30:00,85.71,85.76,85.67,85.75,16178.0,77.4712,77.5164,77.4351,77.5074,16178.0
2019-08-09 12:35:00,85.73,85.83,85.68,85.83,23474.0,77.4893,77.5797,77.4441,77.5797,23474.0
2019-08-09 12:40:00,85.82,85.99,85.78,85.97,28835.0,77.5706,77.7243,77.5345,77.7062,28835.0
2019-08-09 12:45:00,86.0,86.07,85.99,86.06,14553.0,77.7333,77.7966,77.7243,77.7876,14553.0
2019-08-09 12:50:00,86.06,86.46,86.05,86.46,46392.0,77.7876,78.1491,77.7785,78.1491,46392.0
2019-08-09 12:55:00,86.45,86.62,86.29,86.33,61886.0,78.1401,78.2937,77.9955,78.0316,61886.0
2019-08-09 13:00:00,86.32,86.42,86.27,86.32,58524.0,78.0226,78.113,77.9774,78.0226,58524.0
2019-08-09 13:05:00,86.32,86.4,86.27,86.37,16483.0,78.0226,78.0949,77.9774,78.0678,16483.0
2019-08-09 13:10:00,86.38,86.45,86.33,86.37,50523.0,78.0768,78.1401,78.0316,78.0678,50523.0
2019-08-09 13:15:00,86.38,86.48,86.33,86.47,35366.0,78.0768,78.1672,78.0316,78.1582,35366.0
2019-08-09 13:20:00,86.48,86.61,86.45,86.55,36159.0,78.1672,78.2847,78.1401,78.2305,36159.0
2019-08-09 13:25:00,86.55,86.68,86.54,86.62,17421.0,78.2305,78.348,78.2214,78.2937,17421.0
2019-08-09 13:30:00,86.63,86.79,86.63,86.76,55737.0,78.3028,78.4474,78.3028,78.4203,55737.0
2019-08-09 13:35:00,86.76,86.81,86.7,86.77,16846.0,78.4203,78.4655,78.366,78.4293,16846.0
2019-08-09 13:40:00,86.77,86.82,86.75,86.78,14509.0,78.4293,78.4745,78.4112,78.4384,14509.0
2019-08-09 13:45:00,86.78,86.8,86.68,86.74,24543.0,78.4384,78.4564,78.348,78.4022,24543.0
2019-08-09 13:50:00,86.73,86.78,86.67,86.74,18386.0,78.3932,78.4384,78.3389,78.4022,18386.0
2019-08-09 13:55:00,86.73,86.75,86.66,86.66,22250.0,78.3932,78.4112,78.3299,78.3299,22250.0
2019-08-09 14:00:00,86.66,86.66,86.55,86.59,31311.0,78.3299,78.3299,78.2305,78.2666,31311.0
2019-08-09 14:05:00,86.58,86.68,86.57,86.62,65036.0,78.2576,78.348,78.2485,78.2937,65036.0
2019-08-09 14:10:00,86.62,86.69,86.59,86.62,42658.0,78.2937,78.357,78.2666,78.2937,42658.0
2019-08-09 14:15:00,86.63,86.65,86.58,86.62,12354.0,78.3028,78.3209,78.2576,78.2937,12354.0
2019-08-09 14:20:00,86.62,86.65,86.59,86.65,35743.0,78.2937,78.3209,78.2666,78.3209,35743.0
2019-08-09 14:25:00,86.65,86.77,86.64,86.75,38560.0,78.3209,78.4293,78.3118,78.4112,38560.0
2019-08-09 14:30:00,86.75,86.86,86.71,86.8,40401.0,78.4112,78.5107,78.3751,78.4564,40401.0
2019-08-09 14:35:00,86.8,86.82,86.67,86.74,60516.0,78.4564,78.4745,78.3389,78.4022,60516.0
2019-08-09 14:40:00,86.74,86.82,86.73,86.79,33341.0,78.4022,78.4745,78.3932,78.4474,33341.0
2019-08-09 14:45:00,86.8,86.82,86.74,86.76,34334.0,78.4564,78.4745,78.4022,78.4203,34334.0
2019-08-09 14:50:00,86.77,86.77,86.63,86.66,20001.0,78.4293,78.4293,78.3028,78.3299,20001.0
2019-08-09 14:55:00,86.66,86.77,86.62,86.65,22184.0,78.3299,78.4293,78.2937,78.3209,22184.0
2019-08-09 15:00:00,86.65,86.79,86.61,86.75,27723.0,78.3209,78.4474,78.2847,78.4112,27723.0
2019-08-09 15:05:00,86.74,86.93,86.74,86.91,36884.0,78.4022,78.5739,78.4022,78.5559,36884.0
2019-08-09 15:10:00,86.9,86.93,86.86,86.92,35362.0,78.5468,78.5739,78.5107,78.5649,35362.0
2019-08-09 15:15:00,86.93,86.93,86.81,86.86,67112.0,78.5739,78.5739,78.4655,78.5107,67112.0
2019-08-09 15:20:00,86.86,86.94,86.81,86.93,57478.0,78.5107,78.583,78.4655,78.5739,57478.0
2019-08-09 15:25:00,86.93,86.94,86.84,86.87,30906.0,78.5739,78.583,78.4926,78.5197,30906.0
2019-08-09 15:30:00,86.87,87.02,86.85,86.95,71696.0,78.5197,78.6553,78.5016,78.592,71696.0
2019-08-09 15:35:00,86.97,87.04,86.93,87.04,60453.0,78.6101,78.6734,78.5739,78.6734,60453.0
2019-08-09 15:40:00,87.04,87.05,86.93,86.97,77646.0,78.6734,78.6824,78.5739,78.6101,77646.0
2019-08-09 15:45:00,86.97,87.0,86.88,86.94,71144.0,78.6101,78.6372,78.5287,78.583,71144.0
2019-08-09 15:50:00,86.93,86.94,86.74,86.8,117374.0,78.5739,78.583,78.4022,78.4564,117374.0
2019-08-09 15:55:00,86.78,86.79,86.58,86.63,362813.0,78.4384,78.4474,78.2576,78.3028,362813.0
2019-08-12 09:30:00,86.39,86.51,86.11,86.24,68669.0,78.0858,78.1943,77.8328,77.9503,68669.0
2019-08-12 09:35:00,86.23,86.28,86.11,86.13,19608.0,77.9412,77.9864,77.8328,77.8508,19608.0
2019-08-12 09:40:00,86.15,86.16,85.89,86.05,23419.0,77.8689,77.878,77.6339,77.7785,23419.0
2019-08-12 09:45:00,86.06,86.29,86.06,86.15,23984.0,77.7876,77.9955,77.7876,77.8689,23984.0
2019-08-12 09:50:00,86.14,86.25,85.91,85.91,21774.0,77.8599,77.9593,77.652,77.652,21774.0
2019-08-12 09:55:00,85.9,86.14,85.9,86.06,19473.0,77.6429,77.8599,77.6429,77.7876,19473.0
2019-08-12 10:00:00,86.04,86.13,85.83,85.83,26440.0,77.7695,77.8508,77.5797,77.5797,26440.0
2019-08-12 10:05:00,85.84,85.84,85.57,85.72,41131.0,77.5887,77.5887,77.3447,77.4802,41131.0
2019-08-12 10:10:00,85.7,85.9,85.7,85.9,58959.0,77.4622,77.6429,77.4622,77.6429,58959.0
2019-08-12 10:15:00,85.91,86.18,85.9,86.17,30123.0,77.652,77.896,77.6429,77.887,30123.0
2019-08-12 10:20:00,86.17,86.41,86.17,86.38,40777.0,77.887,78.1039,77.887,78.0768,40777.0
2019-08-12 10:25:00,86.38,86.43,86.12,86.13,99166.0,78.0768,78.122,77.8418,77.8508,99166.0
2019-08-12 10:30:00,86.12,86.29,86.12,86.18,117302.0,77.8418,77.9955,77.8418,77.896,117302.0
2019-08-12 10:35:00,86.19,86.21,86.11,86.16,42606.0,77.9051,77.9231,77.8328,77.878,42606.0
2019-08-12 10:40:00,86.17,86.19,85.87,85.89,27619.0,77.887,77.9051,77.6158,77.6339,27619.0
2019-08-12 10:45:00,85.91,85.91,85.63,85.67,40614.0,77.652,77.652,77.3989,77.4351,40614.0
2019-08-12 10:50:00,85.67,85.73,85.63,85.73,31692.0,77.4351,77.4893,77.3989,77.4893,31692.0
2019-08-12 10:55:00,85.74,85.77,85.65,85.72,28973.0,77.4983,77.5254,77.417,77.4802,28973.0
2019-08-12 11:00:00,85.73,85.78,85.54,85.58,59169.0,77.4893,77.5345,77.3176,77.3537,59169.0
2019-08-12 11:05:00,85.57,85.58,85.46,85.47,23479.0,77.3447,77.3537,77.2452,77.2543,23479.0
2019-08-12 11:10:00,85.46,85.46,85.23,85.29,48461.0,77.2452,77.2452,77.0373,77.0916,48461.0
2019-08-12 11:15:00,85.32,85.45,85.32,85.45,16911.0,77.1187,77.2362,77.1187,77.2362,16911.0
2019-08-12 11:20:00,85.45,85.54,85.42,85.49,15751.0,77.2362,77.3176,77.2091,77.2724,15751.0
2019-08-12 11:25:00,85.49,85.57,85.49,85.56,20296.0,77.2724,77.3447,77.2724,77.3356,20296.0
2019-08-12 11:30:00,85.55,85.62,85.33,85.36,29058.0,77.3266,77.3899,77.1277,77.1549,29058.0
2019-08-12 11:35:00,85.35,85.38,85.29,85.32,22996.0,77.1458,77.1729,77.0916,77.1187,22996.0
2019-08-12 11:40:00,85.32,85.36,85.27,85.32,21334.0,77.1187,77.1549,77.0735,77.1187,21334.0
2019-08-12 11:45:00,85.34,85.35,85.23,85.24,34124.0,77.1368,77.1458,77.0373,77.0464,34124.0
2019-08-12 11:50:00,85.25,85.3,85.22,85.28,41740.0,77.0554,77.1006,77.0283,77.0825,41740.0
2019-08-12 11:55:00,85.27,85.42,85.25,85.29,64842.0,77.0735,77.2091,77.0554,77.0916,64842.0
2019-08-12 12:00:00,85.28,85.31,85.22,85.31,43497.0,77.0825,77.1097,77.0283,77.1097,43497.0
2019-08-12 12:05:00,85.3,85.38,85.26,85.35,54404.0,77.1006,77.1729,77.0645,77.1458,54404.0
2019-08-12 12:10:00,85.36,85.51,85.35,85.41,69036.0,77.1549,77.2904,77.1458,77.2,69036.0
2019-08-12 12:15:00,85.42,85.45,85.35,85.45,15750.0,77.2091,77.2362,77.1458,77.2362,15750.0
2019-08-12 12:20:00,85.47,85.51,85.43,85.48,15637.0,77.2543,77.2904,77.2181,77.2633,15637.0
2019-08-12 12:25:00,85.47,85.52,85.41,85.5,25027.0,77.2543,77.2995,77.2,77.2814,25027.0
2019-08-12 12:30:00,85.5,85.6,85.48,85.53,18155.0,77.2814,77.3718,77.2633,77.3085,18155.0
2019-08-12 12:35:00,85.54,85.58,85.52,85.55,17364.0,77.3176,77.3537,77.2995,77.3266,17364.0
2019-08-12 12:40:00,85.56,85.56,85.34,85.42,30655.0,77.3356,77.3356,77.1368,77.2091,30655.0
2019-08-12 12:45:00,85.41,85.42,85.35,85.39,15472.0,77.2,77.2091,77.1458,77.182,15472.0
2019-08-12 12:50:00,85.39,85.4,85.26,85.3,22486.0,77.182,77.191,77.0645,77.1006,22486.0
2019-08-12 12:55:00,85.3,85.39,85.26,85.33,14601.0,77.1006,77.182,77.0645,77.1277,14601.0
2019-08-12 13:00:00,85.31,85.33,85.22,85.25,19022.0,77.1097,77.1277,77.0283,77.0554,19022.0
2019-08-12 13:05:00,85.24,85.27,85.19,85.2,24644.0,77.0464,77.0735,77.0012,77.0102,24644.0
2019-08-12 13:10:00,85.2,85.25,85.18,85.23,9178.0,77.0102,77.0554,76.9922,77.0373,9178.0
2019-08-12 13:15:00,85.24,85.24,85.02,85.06,32421.0,77.0464,77.0464,76.8475,76.8837,32421.0
2019-08-12 13:20:00,85.06,85.19,85.06,85.15,10806.0,76.8837,77.0012,76.8837,76.965,10806.0
2019-08-12 13:25:00,85.14,85.18,85.11,85.12,15280.0,76.956,76.9922,76.9289,76.9379,15280.0
2019-08-12 13:30:00,85.12,85.13,85.02,85.07,30164.0,76.9379,76.947,76.8475,76.8927,30164.0
2019-08-12 13:35:00,85.07,85.09,84.89,84.92,43323.0,76.8927,76.9108,76.73,76.7571,43323.0
2019-08-12 13:40:00,84.93,84.97,84.83,84.84,35386.0,76.7662,76.8023,76.6758,76.6848,35386.0
2019-08-12 13:45:00,84.84,84.91,84.82,84.86,22814.0,76.6848,76.7481,76.6668,76.7029,22814.0
2019-08-12 13:50:00,84.85,84.85,84.73,84.84,61597.0,76.6939,76.6939,76.5854,76.6848,61597.0
2019-08-12 13:55:00,84.83,84.85,84.79,84.83,26338.0,76.6758,76.6939,76.6396,76.6758,26338.0
2019-08-12 14:00:00,84.84,84.91,84.8,84.86,46025.0,76.6848,76.7481,76.6487,76.7029,46025.0
2019-08-12 14:05:00,84.86,84.95,84.82,84.92,23325.0,76.7029,76.7843,76.6668,76.7571,23325.0
2019-08-12 14:10:00,84.93,84.95,84.86,84.87,15598.0,76.7662,76.7843,76.7029,76.712,15598.0
2019-08-12 14:15:00,84.88,84.88,84.7,84.7,26196.0,76.721,76.721,76.5583,76.5583,26196.0
2019-08-12 14:20:00,84.72,84.72,84.65,84.69,12984.0,76.5764,76.5764,76.5131,76.5493,12984.0
2019-08-12 14:25:00,84.68,84.69,84.61,84.63,31927.0,76.5402,76.5493,76.4769,76.495,31927.0
2019-08-12 14:30:00,84.63,84.76,84.62,84.71,42254.0,76.495,76.6125,76.486,76.5673,42254.0
2019-08-12 14:35:00,84.72,84.76,84.62,84.63,26829.0,76.5764,76.6125,76.486,76.495,26829.0
2019-08-12 14:40:00,84.63,84.65,84.35,84.44,53936.0,76.495,76.5131,76.2419,76.3233,53936.0
2019-08-12 14:45:00,84.44,84.5,84.36,84.39,35056.0,76.3233,76.3775,76.251,76.2781,35056.0
2019-08-12 14:50:00,84.39,84.52,84.38,84.44,47624.0,76.2781,76.3956,76.2691,76.3233,47624.0
2019-08-12 14:55:00,84.46,84.47,84.33,84.46,37316.0,76.3414,76.3504,76.2239,76.3414,37316.0
2019-08-12 15:00:00,84.45,84.62,84.44,84.57,37664.0,76.3323,76.486,76.3233,76.4408,37664.0
2019-08-12 15:05:00,84.57,84.63,84.45,84.55,48886.0,76.4408,76.495,76.3323,76.4227,48886.0
2019-08-12 15:10:00,84.53,84.64,84.51,84.59,22278.0,76.4046,76.5041,76.3866,76.4589,22278.0
2019-08-12 15:15:00,84.6,84.62,84.51,84.55,28105.0,76.4679,76.486,76.3866,76.4227,28105.0
2019-08-12 15:20:00,84.55,84.62,84.52,84.6,41913.0,76.4227,76.486,76.3956,76.4679,41913.0
2019-08-12 15:25:00,84.61,84.7,84.56,84.7,17283.0,76.4769,76.5583,76.4318,76.5583,17283.0
2019-08-12 15:30:00,84.7,84.86,84.7,84.73,14471.0,76.5583,76.7029,76.5583,76.5854,14471.0
2019-08-12 15:35:00,84.76,84.76,84.63,84.64,1535.0,76.6125,76.6125,76.495,76.5041,1535.0
2019-08-12 15:40:00,84.64,84.64,84.51,84.58,21151.0,76.5041,76.5041,76.3866,76.4498,21151.0
2019-08-12 15:45:00,84.62,84.65,84.56,84.57,17066.0,76.486,76.5131,76.4318,76.4408,17066.0
2019-08-12 15:50:00,84.58,84.65,84.55,84.58,40574.0,76.4498,76.5131,76.4227,76.4498,40574.0
2019-08-12 15:55:00,84.58,84.72,84.49,84.64,96959.0,76.4498,76.5764,76.3685,76.5041,96959.0
2019-08-13 09:30:00,85.32,85.53,84.98,85.28,135039.0,77.1187,77.3085,76.8114,77.0825,135039.0
2019-08-13 09:35:00,85.24,86.02,85.18,85.84,94472.0,77.0464,77.7514,76.9922,77.5887,94472.0
2019-08-13 09:40:00,85.83,85.84,85.59,85.79,50381.0,77.5797,77.5887,77.3627,77.5435,50381.0
2019-08-13 09:45:00,85.79,86.41,85.57,86.14,89234.0,77.5435,78.1039,77.3447,77.8599,89234.0
2019-08-13 09:50:00,86.15,86.16,85.86,85.89,40786.0,77.8689,77.878,77.6068,77.6339,40786.0
2019-08-13 09:55:00,85.9,86.23,85.9,86.12,59783.0,77.6429,77.9412,77.6429,77.8418,59783.0
2019-08-13 10:00:00,86.19,86.28,85.9,86.27,67581.0,77.9051,77.9864,77.6429,77.9774,67581.0
2019-08-13 10:05:00,86.26,86.3,86.11,86.2,74921.0,77.9683,78.0045,77.8328,77.9141,74921.0
2019-08-13 10:10:00,86.19,86.34,86.11,86.32,51496.0,77.9051,78.0407,77.8328,78.0226,51496.0
2019-08-13 10:15:00,86.32,86.59,86.32,86.54,58487.0,78.0226,78.2666,78.0226,78.2214,58487.0
2019-08-13 10:20:00,86.55,86.57,86.21,86.32,44695.0,78.2305,78.2485,77.9231,78.0226,44695.0
2019-08-13 10:25:00,86.34,86.62,86.33,86.46,50597.0,78.0407,78.2937,78.0316,78.1491,50597.0
2019-08-13 10:30:00,86.48,86.49,86.24,86.27,26602.0,78.1672,78.1762,77.9503,77.9774,26602.0
2019-08-13 10:35:00,86.26,86.35,86.2,86.35,24796.0,77.9683,78.0497,77.9141,78.0497,24796.0
2019-08-13 10:40:00,86.33,86.38,86.13,86.2,38099.0,78.0316,78.0768,77.8508,77.9141,38099.0
2019-08-13 10:45:00,86.2,86.27,85.93,85.99,70091.0,77.9141,77.9774,77.6701,77.7243,70091.0
2019-08-13 10:50:00,86.0,86.0,85.84,85.91,48259.0,77.7333,77.7333,77.5887,77.652,48259.0
2019-08-13 10:55:00,85.89,85.97,85.78,85.83,21069.0,77.6339,77.7062,77.5345,77.5797,21069.0
2019-08-13 11:00:00,85.84,85.94,85.8,85.86,20644.0,77.5887,77.6791,77.5526,77.6068,20644.0
2019-08-13 11:05:00,85.87,86.17,85.85,86.17,24423.0,77.6158,77.887,77.5978,77.887,24423.0
2019-08-13 11:10:00,86.16,86.25,86.1,86.17,25227.0,77.878,77.9593,77.8237,77.887,25227.0
2019-08-13 11:15:00,86.19,86.19,85.84,85.88,25495.0,77.9051,77.9051,77.5887,77.6249,25495.0
2019-08-13 11:20:00,85.9,86.02,85.89,85.94,27609.0,77.6429,77.7514,77.6339,77.6791,27609.0
2019-08-13 11:25:00,85.92,85.98,85.83,85.94,21856.0,77.661,77.7153,77.5797,77.6791,21856.0
2019-08-13 11:30:00,85.93,85.94,85.83,85.86,17955.0,77.6701,77.6791,77.5797,77.6068,17955.0
2019-08-13 11:35:00,85.86,86.07,85.86,86.04,14301.0,77.6068,77.7966,77.6068,77.7695,14301.0
2019-08-13 11:40:00,86.07,86.18,86.07,86.14,13648.0,77.7966,77.896,77.7966,77.8599,13648.0
2019-08-13 11:45:00,86.18,86.22,86.12,86.12,10316.0,77.896,77.9322,77.8418,77.8418,10316.0
2019-08-13 11:50:00,86.14,86.17,86.05,86.13,16971.0,77.8599,77.887,77.7785,77.8508,16971.0
2019-08-13 11:55:00,86.14,86.26,86.13,86.25,21815.0,77.8599,77.9683,77.8508,77.9593,21815.0
2019-08-13 12:00:00,86.25,86.35,86.21,86.29,14832.0,77.9593,78.0497,77.9231,77.9955,14832.0
2019-08-13 12:05:00,86.27,86.38,86.25,86.33,10370.0,77.9774,78.0768,77.9593,78.0316,10370.0
2019-08-13 12:10:00,86.34,86.49,86.28,86.49,77480.0,78.0407,78.1762,77.9864,78.1762,77480.0
2019-08-13 12:15:00,86.49,86.62,86.48,86.62,25261.0,78.1762,78.2937,78.1672,78.2937,25261.0
2019-08-13 12:20:00,86.62,86.71,86.57,86.64,21741.0,78.2937,78.3751,78.2485,78.3118,21741.0
2019-08-13 12:25:00,86.62,86.63,86.54,86.55,18305.0,78.2937,78.3028,78.2214,78.2305,18305.0
2019-08-13 12:30:00,86.56,86.56,86.42,86.46,11559.0,78.2395,78.2395,78.113,78.1491,11559.0
2019-08-13 12:35:00,86.46,86.5,86.41,86.45,13119.0,78.1491,78.1853,78.1039,78.1401,13119.0
2019-08-13 12:40:00,86.45,86.5,86.43,86.48,10983.0,78.1401,78.1853,78.122,78.1672,10983.0
2019-08-13 12:45:00,86.47,86.51,86.37,86.37,20844.0,78.1582,78.1943,78.0678,78.0678,20844.0
2019-08-13 12:50:00,86.4,86.46,86.39,86.39,15810.0,78.0949,78.1491,78.0858,78.0858,15810.0
2019-08-13 12:55:00,86.41,86.42,86.26,86.38,12521.0,78.1039,78.113,77.9683,78.0768,12521.0
2019-08-13 13:00:00,86.38,86.46,86.29,86.45,14179.0,78.0768,78.1491,77.9955,78.1401,14179.0
2019-08-13 13:05:00,86.45,86.55,86.42,86.48,18119.0,78.1401,78.2305,78.113,78.1672,18119.0
2019-08-13 13:10:00,86.49,86.57,86.48,86.57,12422.0,78.1762,78.2485,78.1672,78.2485,12422.0
2019-08-13 13:15:00,86.58,86.59,86.18,86.25,43672.0,78.2576,78.2666,77.896,77.9593,43672.0
2019-08-13 13:20:00,86.22,86.34,86.19,86.24,12879.0,77.9322,78.0407,77.9051,77.9503,12879.0
2019-08-13 13:25:00,86.27,86.38,86.24,86.37,16107.0,77.9774,78.0768,77.9503,78.0678,16107.0
2019-08-13 13:30:00,86.37,86.4,86.27,86.36,14088.0,78.0678,78.0949,77.9774,78.0587,14088.0
2019-08-13 13:35:00,86.35,86.45,86.34,86.36,17560.0,78.0497,78.1401,78.0407,78.0587,17560.0
2019-08-13 13:40:00,86.37,86.38,86.29,86.36,11340.0,78.0678,78.0768,77.9955,78.0587,11340.0
2019-08-13 13:45:00,86.36,86.41,86.34,86.36,8824.0,78.0587,78.1039,78.0407,78.0587,8824.0
2019-08-13 13:50:00,86.38,86.46,86.36,86.41,11022.0,78.0768,78.1491,78.0587,78.1039,11022.0
2019-08-13 13:55:00,86.4,86.47,86.38,86.46,9155.0,78.0949,78.1582,78.0768,78.1491,9155.0
2019-08-13 14:00:00,86.45,86.5,86.39,86.5,18704.0,78.1401,78.1853,78.0858,78.1853,18704.0
2019-08-13 14:05:00,86.49,86.59,86.46,86.57,13323.0,78.1762,78.2666,78.1491,78.2485,13323.0
2019-08-13 14:10:00,86.57,86.6,86.53,86.54,13296.0,78.2485,78.2757,78.2124,78.2214,13296.0
2019-08-13 14:15:00,86.56,86.61,86.54,86.54,17574.0,78.2395,78.2847,78.2214,78.2214,17574.0
2019-08-13 14:20:00,86.54,86.64,86.54,86.64,15826.0,78.2214,78.3118,78.2214,78.3118,15826.0
2019-08-13 14:25:00,86.64,86.82,86.64,86.79,30618.0,78.3118,78.4745,78.3118,78.4474,30618.0
2019-08-13 14:30:00,86.82,86.93,86.74,86.92,31978.0,78.4745,78.5739,78.4022,78.5649,31978.0
2019-08-13 14:35:00,86.92,86.93,86.81,86.89,23314.0,78.5649,78.5739,78.4655,78.5378,23314.0
2019-08-13 14:40:00,86.89,86.98,86.89,86.95,27734.0,78.5378,78.6191,78.5378,78.592,27734.0
2019-08-13 14:45:00,86.95,86.98,86.84,86.86,23963.0,78.592,78.6191,78.4926,78.5107,23963.0
2019-08-13 14:50:00,86.87,87.0,86.85,86.96,23559.0,78.5197,78.6372,78.5016,78.6011,23559.0
2019-08-13 14:55:00,86.96,87.0,86.92,86.96,25057.0,78.6011,78.6372,78.5649,78.6011,25057.0
2019-08-13 15:00:00,86.96,87.0,86.85,86.89,25163.0,78.6011,78.6372,78.5016,78.5378,25163.0
2019-08-13 15:05:00,86.89,86.94,86.82,86.94,29506.0,78.5378,78.583,78.4745,78.583,29506.0
2019-08-13 15:10:00,86.94,86.99,86.88,86.99,46282.0,78.583,78.6282,78.5287,78.6282,46282.0
2019-08-13 15:15:00,86.98,87.09,86.94,87.09,31765.0,78.6191,78.7186,78.583,78.7186,31765.0
2019-08-13 15:20:00,87.1,87.1,86.94,86.94,34983.0,78.7276,78.7276,78.583,78.583,34983.0
2019-08-13 15:25:00,86.94,86.98,86.9,86.98,28538.0,78.583,78.6191,78.5468,78.6191,28538.0
2019-08-13 15:30:00,86.97,86.97,86.83,86.84,45416.0,78.6101,78.6101,78.4836,78.4926,45416.0
2019-08-13 15:35:00,86.84,86.88,86.79,86.85,42061.0,78.4926,78.5287,78.4474,78.5016,42061.0
2019-08-13 15:40:00,86.86,86.9,86.78,86.8,65427.0,78.5107,78.5468,78.4384,78.4564,65427.0
2019-08-13 15:45:00,86.8,86.85,86.74,86.85,60678.0,78.4564,78.5016,78.4022,78.5016,60678.0
2019-08-13 15:50:00,86.84,86.94,86.8,86.92,128307.0,78.4926,78.583,78.4564,78.5649,128307.0
2019-08-13 15:55:00,86.91,86.92,86.67,86.89,341108.0,78.5559,78.5649,78.3389,78.5378,341108.0
2019-08-14 09:30:00,86.04,86.04,86.04,86.04,0.0,77.7695,77.7695,77.7695,77.7695,0.0
2019-08-14 09:35:00,85.88,86.31,85.88,86.17,97930.0,77.6249,78.0135,77.6249,77.887,97930.0
2019-08-14 09:40:00,86.14,86.15,85.75,85.78,24398.0,77.8599,77.8689,77.5074,77.5345,24398.0
2019-08-14 09:45:00,85.78,85.86,85.6,85.6,35610.0,77.5345,77.6068,77.3718,77.3718,35610.0
2019-08-14 09:50:00,85.6,85.82,85.55,85.71,31483.0,77.3718,77.5706,77.3266,77.4712,31483.0
2019-08-14 09:55:00,85.7,85.75,85.59,85.59,14943.0,77.4622,77.5074,77.3627,77.3627,14943.0
2019-08-14 10:00:00,85.6,85.6,85.16,85.22,19801.0,77.3718,77.3718,76.9741,77.0283,19801.0
2019-08-14 10:05:00,85.22,85.25,85.09,85.24,33716.0,77.0283,77.0554,76.9108,77.0464,33716.0
2019-08-14 10:10:00,85.22,85.3,85.2,85.23,16683.0,77.0283,77.1006,77.0102,77.0373,16683.0
2019-08-14 10:15:00,85.25,85.32,85.15,85.15,30076.0,77.0554,77.1187,76.965,76.965,30076.0
2019-08-14 10:20:00,85.15,85.35,85.12,85.33,21640.0,76.965,77.1458,76.9379,77.1277,21640.0
2019-08-14 10:25:00,85.32,85.55,85.26,85.53,23416.0,77.1187,77.3266,77.0645,77.3085,23416.0
2019-08-14 10:30:00,85.51,85.54,85.42,85.49,18936.0,77.2904,77.3176,77.2091,77.2724,18936.0
2019-08-14 10:35:00,85.48,85.48,85.34,85.34,11338.0,77.2633,77.2633,77.1368,77.1368,11338.0
2019-08-14 10:40:00,85.29,85.53,85.21,85.47,21423.0,77.0916,77.3085,77.0193,77.2543,21423.0
2019-08-14 10:45:00,85.45,85.45,85.26,85.26,11116.0,77.2362,77.2362,77.0645,77.0645,11116.0
2019-08-14 10:50:00,85.28,85.59,85.26,85.59,20132.0,77.0825,77.3627,77.0645,77.3627,20132.0
2019-08-14 10:55:00,85.58,85.74,85.41,85.41,18770.0,77.3537,77.4983,77.2,77.2,18770.0
2019-08-14 11:00:00,85.39,85.41,85.21,85.23,15232.0,77.182,77.2,77.0193,77.0373,15232.0
2019-08-14 11:05:00,85.25,85.27,85.03,85.03,16373.0,77.0554,77.0735,76.8566,76.8566,16373.0
2019-08-14 11:10:00,85.0,85.04,84.73,84.73,23947.0,76.8295,76.8656,76.5854,76.5854,23947.0
2019-08-14 11:15:00,84.72,84.76,84.55,84.7,57040.0,76.5764,76.6125,76.4227,76.5583,57040.0
2019-08-14 11:20:00,84.69,84.98,84.67,84.95,19642.0,76.5493,76.8114,76.5312,76.7843,19642.0
2019-08-14 11:25:00,84.95,85.01,84.83,84.85,12796.0,76.7843,76.8385,76.6758,76.6939,12796.0
2019-08-14 11:30:00,84.86,85.01,84.85,85.0,33187.0,76.7029,76.8385,76.6939,76.8295,33187.0
2019-08-14 11:35:00,84.99,85.03,84.91,84.95,20862.0,76.8204,76.8566,76.7481,76.7843,20862.0
2019-08-14 11:40:00,84.97,85.01,84.89,84.91,10503.0,76.8023,76.8385,76.73,76.7481,10503.0
2019-08-14 11:45:00,84.89,84.89,84.7,84.79,10240.0,76.73,76.73,76.5583,76.6396,10240.0
2019-08-14 11:50:00,84.77,84.89,84.72,84.78,17192.0,76.6216,76.73,76.5764,76.6306,17192.0
2019-08-14 11:55:00,84.77,84.79,84.61,84.67,15992.0,76.6216,76.6396,76.4769,76.5312,15992.0
2019-08-14 12:00:00,84.64,84.65,84.49,84.5,17308.0,76.5041,76.5131,76.3685,76.3775,17308.0
2019-08-14 12:05:00,84.5,84.57,84.44,84.48,31667.0,76.3775,76.4408,76.3233,76.3594,31667.0
2019-08-14 12:10:00,84.48,84.58,84.39,84.58,41315.0,76.3594,76.4498,76.2781,76.4498,41315.0
2019-08-14 12:15:00,84.58,84.68,84.47,84.68,17797.0,76.4498,76.5402,76.3504,76.5402,17797.0
2019-08-14 12:20:00,84.67,84.71,84.48,84.59,19393.0,76.5312,76.5673,76.3594,76.4589,19393.0
2019-08-14 12:25:00,84.57,84.59,84.4,84.43,20766.0,76.4408,76.4589,76.2871,76.3142,20766.0
2019-08-14 12:30:00,84.44,84.7,84.44,84.69,14887.0,76.3233,76.5583,76.3233,76.5493,14887.0
2019-08-14 12:35:00,84.67,84.79,84.67,84.69,11242.0,76.5312,76.6396,76.5312,76.5493,11242.0
2019-08-14 12:40:00,84.74,84.74,84.53,84.6,16418.0,76.5944,76.5944,76.4046,76.4679,16418.0
2019-08-14 12:45:00,84.56,84.64,84.45,84.47,24211.0,76.4318,76.5041,76.3323,76.3504,24211.0
2019-08-14 12:50:00,84.47,84.48,84.39,84.44,26735.0,76.3504,76.3594,76.2781,76.3233,26735.0
2019-08-14 12:55:00,84.43,84.52,84.41,84.47,47576.0,76.3142,76.3956,76.2962,76.3504,47576.0
2019-08-14 13:00:00,84.47,84.47,84.24,84.39,21796.0,76.3504,76.3504,76.1425,76.2781,21796.0
2019-08-14 13:05:00,84.38,84.43,84.29,84.41,9650.0,76.2691,76.3142,76.1877,76.2962,9650.0
2019-08-14 13:10:00,84.4,84.65,84.4,84.61,34061.0,76.2871,76.5131,76.2871,76.4769,34061.0
2019-08-14 13:15:00,84.61,84.69,84.49,84.51,34229.0,76.4769,76.5493,76.3685,76.3866,34229.0
2019-08-14 13:20:00,84.51,84.71,84.51,84.71,21145.0,76.3866,76.5673,76.3866,76.5673,21145.0
2019-08-14 13:25:00,84.73,84.91,84.68,84.75,26179.0,76.5854,76.7481,76.5402,76.6035,26179.0
2019-08-14 13:30:00,84.72,84.82,84.7,84.77,22572.0,76.5764,76.6668,76.5583,76.6216,22572.0
2019-08-14 13:35:00,84.77,84.97,84.72,84.88,16390.0,76.6216,76.8023,76.5764,76.721,16390.0
2019-08-14 13:40:00,84.91,85.05,84.91,85.02,22523.0,76.7481,76.8747,76.7481,76.8475,22523.0
2019-08-14 13:45:00,85.02,85.02,84.92,85.0,22472.0,76.8475,76.8475,76.7571,76.8295,22472.0
2019-08-14 13:50:00,85.02,85.08,84.97,84.98,12877.0,76.8475,76.9018,76.8023,76.8114,12877.0
2019-08-14 13:55:00,84.97,84.97,84.8,84.83,17853.0,76.8023,76.8023,76.6487,76.6758,17853.0
2019-08-14 14:00:00,84.87,84.89,84.73,84.76,23988.0,76.712,76.73,76.5854,76.6125,23988.0
2019-08-14 14:05:00,84.75,84.84,84.67,84.81,22299.0,76.6035,76.6848,76.5312,76.6577,22299.0
2019-08-14 14:10:00,84.83,84.93,84.77,84.79,9408.0,76.6758,76.7662,76.6216,76.6396,9408.0
2019-08-14 14:15:00,84.79,84.92,84.79,84.86,9670.0,76.6396,76.7571,76.6396,76.7029,9670.0
2019-08-14 14:20:00,84.82,84.83,84.63,84.64,14550.0,76.6668,76.6758,76.495,76.5041,14550.0
2019-08-14 14:25:00,84.62,84.67,84.54,84.56,17691.0,76.486,76.5312,76.4137,76.4318,17691.0
2019-08-14 14:30:00,84.57,84.64,84.43,84.48,55172.0,76.4408,76.5041,76.3142,76.3594,55172.0
2019-08-14 14:35:00,84.5,84.5,84.26,84.31,17233.0,76.3775,76.3775,76.1606,76.2058,17233.0
2019-08-14 14:40:00,84.3,84.31,84.15,84.25,25609.0,76.1967,76.2058,76.0612,76.1516,25609.0
2019-08-14 14:45:00,84.28,84.31,84.09,84.17,14238.0,76.1787,76.2058,76.0069,76.0792,14238.0
2019-08-14 14:50:00,84.17,84.33,84.15,84.3,11468.0,76.0792,76.2239,76.0612,76.1967,11468.0
2019-08-14 14:55:00,84.32,84.37,84.23,84.26,16838.0,76.2148,76.26,76.1335,76.1606,16838.0
2019-08-14 15:00:00,84.25,84.55,84.17,84.55,40143.0,76.1516,76.4227,76.0792,76.4227,40143.0
2019-08-14 15:05:00,84.55,84.6,84.45,84.53,15289.0,76.4227,76.4679,76.3323,76.4046,15289.0
2019-08-14 15:10:00,84.54,84.57,84.36,84.37,15164.0,76.4137,76.4408,76.251,76.26,15164.0
2019-08-14 15:15:00,84.38,84.38,84.13,84.16,33439.0,76.2691,76.2691,76.0431,76.0702,33439.0
2019-08-14 15:20:00,84.16,84.18,83.93,83.96,53346.0,76.0702,76.0883,75.8623,75.8894,53346.0
2019-08-14 15:25:00,83.98,84.51,83.98,84.32,58893.0,75.9075,76.3866,75.9075,76.2148,58893.0
2019-08-14 15:30:00,84.3,84.3,84.09,84.18,76980.0,76.1967,76.1967,76.0069,76.0883,76980.0
2019-08-14 15:35:00,84.19,84.27,84.04,84.21,55740.0,76.0973,76.1696,75.9617,76.1154,55740.0
2019-08-14 15:40:00,84.23,84.27,83.96,84.15,109096.0,76.1335,76.1696,75.8894,76.0612,109096.0
2019-08-14 15:45:00,84.14,84.22,83.99,84.01,108234.0,76.0521,76.1244,75.9165,75.9346,108234.0
2019-08-14 15:50:00,84.01,84.35,83.99,84.35,133303.0,75.9346,76.2419,75.9165,76.2419,133303.0
2019-08-14 15:55:00,84.34,84.34,83.91,83.94,275147.0,76.2329,76.2329,75.8442,75.8713,275147.0
2019-08-15 09:30:00,84.16,84.47,84.06,84.16,103275.0,76.0702,76.3504,75.9798,76.0702,103275.0
2019-08-15 09:35:00,84.16,84.24,83.86,83.96,31596.0,76.0702,76.1425,75.799,75.8894,31596.0
2019-08-15 09:40:00,83.95,84.19,83.83,84.18,31077.0,75.8804,76.0973,75.7719,76.0883,31077.0
2019-08-15 09:45:00,84.14,84.37,84.11,84.25,24572.0,76.0521,76.26,76.025,76.1516,24572.0
2019-08-15 09:50:00,84.25,84.32,84.12,84.27,29781.0,76.1516,76.2148,76.034,76.1696,29781.0
2019-08-15 09:55:00,84.24,84.36,84.13,84.19,31015.0,76.1425,76.251,76.0431,76.0973,31015.0
2019-08-15 10:00:00,84.23,84.34,84.18,84.24,37535.0,76.1335,76.2329,76.0883,76.1425,37535.0
2019-08-15 10:05:00,84.24,84.46,84.14,84.43,32285.0,76.1425,76.3414,76.0521,76.3142,32285.0
2019-08-15 10:10:00,84.42,84.66,84.4,84.54,29802.0,76.3052,76.5221,76.2871,76.4137,29802.0
2019-08-15 10:15:00,84.53,84.65,84.48,84.61,61149.0,76.4046,76.5131,76.3594,76.4769,61149.0
2019-08-15 10:20:00,84.59,84.72,84.43,84.63,32526.0,76.4589,76.5764,76.3142,76.495,32526.0
2019-08-15 10:25:00,84.64,84.73,84.29,84.29,35472.0,76.5041,76.5854,76.1877,76.1877,35472.0
2019-08-15 10:30:00,84.27,84.5,84.18,84.5,27872.0,76.1696,76.3775,76.0883,76.3775,27872.0
2019-08-15 10:35:00,84.51,84.58,84.42,84.43,25393.0,76.3866,76.4498,76.3052,76.3142,25393.0
2019-08-15 10:40:00,84.42,84.54,84.37,84.54,17507.0,76.3052,76.4137,76.26,76.4137,17507.0
2019-08-15 10:45:00,84.52,84.61,84.33,84.33,19694.0,76.3956,76.4769,76.2239,76.2239,19694.0
2019-08-15 10:50:00,84.3,84.49,84.26,84.45,24044.0,76.1967,76.3685,76.1606,76.3323,24044.0
2019-08-15 10:55:00,84.44,84.46,84.23,84.29,15146.0,76.3233,76.3414,76.1335,76.1877,15146.0
2019-08-15 11:00:00,84.26,84.28,84.1,84.11,31032.0,76.1606,76.1787,76.016,76.025,31032.0
2019-08-15 11:05:00,84.1,84.1,83.85,83.88,64929.0,76.016,76.016,75.79,75.8171,64929.0
2019-08-15 11:10:00,83.88,83.97,83.83,83.88,57056.0,75.8171,75.8985,75.7719,75.8171,57056.0
2019-08-15 11:15:00,83.89,84.04,83.84,83.9,34616.0,75.8262,75.9617,75.781,75.8352,34616.0
2019-08-15 11:20:00,83.89,84.0,83.77,83.99,50644.0,75.8262,75.9256,75.7177,75.9165,50644.0
2019-08-15 11:25:00,83.99,84.24,83.93,84.18,24365.0,75.9165,76.1425,75.8623,76.0883,24365.0
2019-08-15 11:30:00,84.17,84.22,84.06,84.13,20554.0,76.0792,76.1244,75.9798,76.0431,20554.0
2019-08-15 11:35:00,84.15,84.19,84.1,84.17,11649.0,76.0612,76.0973,76.016,76.0792,11649.0
2019-08-15 11:40:00,84.16,84.24,84.09,84.14,11377.0,76.0702,76.1425,76.0069,76.0521,11377.0
2019-08-15 11:45:00,84.13,84.16,83.97,83.98,21297.0,76.0431,76.0702,75.8985,75.9075,21297.0
2019-08-15 11:50:00,83.99,84.06,83.93,83.98,16787.0,75.9165,75.9798,75.8623,75.9075,16787.0
2019-08-15 11:55:00,83.98,84.15,83.97,84.15,53018.0,75.9075,76.0612,75.8985,76.0612,53018.0
2019-08-15 12:00:00,84.16,84.22,84.1,84.21,15916.0,76.0702,76.1244,76.016,76.1154,15916.0
2019-08-15 12:05:00,84.22,84.39,84.19,84.31,12567.0,76.1244,76.2781,76.0973,76.2058,12567.0
2019-08-15 12:10:00,84.3,84.42,84.26,84.41,29114.0,76.1967,76.3052,76.1606,76.2962,29114.0
2019-08-15 12:15:00,84.42,84.48,84.39,84.41,28007.0,76.3052,76.3594,76.2781,76.2962,28007.0
2019-08-15 12:20:00,84.41,84.46,84.31,84.33,17730.0,76.2962,76.3414,76.2058,76.2239,17730.0
2019-08-15 12:25:00,84.32,84.33,84.19,84.2,11898.0,76.2148,76.2239,76.0973,76.1064,11898.0
2019-08-15 12:30:00,84.21,84.35,84.2,84.31,28874.0,76.1154,76.2419,76.1064,76.2058,28874.0
2019-08-15 12:35:00,84.32,84.37,84.17,84.2,283543.0,76.2148,76.26,76.0792,76.1064,283543.0
2019-08-15 12:40:00,84.2,84.22,84.12,84.18,38728.0,76.1064,76.1244,76.034,76.0883,38728.0
2019-08-15 12:45:00,84.17,84.18,84.07,84.11,30849.0,76.0792,76.0883,75.9889,76.025,30849.0
2019-08-15 12:50:00,84.11,84.22,84.08,84.11,32320.0,76.025,76.1244,75.9979,76.025,32320.0
2019-08-15 12:55:00,84.09,84.18,84.07,84.15,15346.0,76.0069,76.0883,75.9889,76.0612,15346.0
2019-08-15 13:00:00,84.13,84.25,84.13,84.23,7736.0,76.0431,76.1516,76.0431,76.1335,7736.0
2019-08-15 13:05:00,84.22,84.33,84.21,84.3,50034.0,76.1244,76.2239,76.1154,76.1967,50034.0
2019-08-15 13:10:00,84.28,84.28,84.18,84.2,26945.0,76.1787,76.1787,76.0883,76.1064,26945.0
2019-08-15 13:15:00,84.2,84.36,84.18,84.36,13312.0,76.1064,76.251,76.0883,76.251,13312.0
2019-08-15 13:20:00,84.37,84.41,84.27,84.27,8311.0,76.26,76.2962,76.1696,76.1696,8311.0
2019-08-15 13:25:00,84.27,84.28,84.18,84.22,22251.0,76.1696,76.1787,76.0883,76.1244,22251.0
2019-08-15 13:30:00,84.21,84.32,84.21,84.32,7843.0,76.1154,76.2148,76.1154,76.2148,7843.0
2019-08-15 13:35:00,84.29,84.31,84.15,84.22,67183.0,76.1877,76.2058,76.0612,76.1244,67183.0
2019-08-15 13:40:00,84.24,84.26,84.0,84.02,33773.0,76.1425,76.1606,75.9256,75.9437,33773.0
2019-08-15 13:45:00,84.02,84.02,83.72,83.81,29392.0,75.9437,75.9437,75.6725,75.7538,29392.0
2019-08-15 13:50:00,83.81,83.83,83.54,83.64,41198.0,75.7538,75.7719,75.5098,75.6002,41198.0
2019-08-15 13:55:00,83.64,83.74,83.56,83.61,33074.0,75.6002,75.6906,75.5279,75.5731,33074.0
2019-08-15 14:00:00,83.62,83.83,83.52,83.62,38965.0,75.5821,75.7719,75.4917,75.5821,38965.0
2019-08-15 14:05:00,83.62,83.95,83.62,83.89,17103.0,75.5821,75.8804,75.5821,75.8262,17103.0
2019-08-15 14:10:00,83.92,84.14,83.89,84.08,37586.0,75.8533,76.0521,75.8262,75.9979,37586.0
2019-08-15 14:15:00,84.08,84.08,83.97,83.99,35179.0,75.9979,75.9979,75.8985,75.9165,35179.0
2019-08-15 14:20:00,84.0,84.18,83.98,84.1,35043.0,75.9256,76.0883,75.9075,76.016,35043.0
2019-08-15 14:25:00,84.09,84.23,84.09,84.12,20152.0,76.0069,76.1335,76.0069,76.034,20152.0
2019-08-15 14:30:00,84.14,84.14,83.98,84.13,18564.0,76.0521,76.0521,75.9075,76.0431,18564.0
2019-08-15 14:35:00,84.13,84.15,84.01,84.05,13184.0,76.0431,76.0612,75.9346,75.9708,13184.0
2019-08-15 14:40:00,84.08,84.18,84.06,84.18,12679.0,75.9979,76.0883,75.9798,76.0883,12679.0
2019-08-15 14:45:00,84.18,84.27,84.13,84.19,19982.0,76.0883,76.1696,76.0431,76.0973,19982.0
2019-08-15 14:50:00,84.2,84.2,84.0,84.14,28269.0,76.1064,76.1064,75.9256,76.0521,28269.0
2019-08-15 14:55:00,84.17,84.2,84.11,84.16,14298.0,76.0792,76.1064,76.025,76.0702,14298.0
2019-08-15 15:00:00,84.16,84.31,84.16,84.21,73466.0,76.0702,76.2058,76.0702,76.1154,73466.0
2019-08-15 15:05:00,84.22,84.28,84.19,84.25,25722.0,76.1244,76.1787,76.0973,76.1516,25722.0
2019-08-15 15:10:00,84.26,84.31,84.15,84.21,23700.0,76.1606,76.2058,76.0612,76.1154,23700.0
2019-08-15 15:15:00,84.21,84.21,84.08,84.11,25594.0,76.1154,76.1154,75.9979,76.025,25594.0
2019-08-15 15:20:00,84.11,84.18,84.05,84.06,27645.0,76.025,76.0883,75.9708,75.9798,27645.0
2019-08-15 15:25:00,84.07,84.07,83.96,84.02,42600.0,75.9889,75.9889,75.8894,75.9437,42600.0
2019-08-15 15:30:00,84.01,84.13,83.98,84.1,61353.0,75.9346,76.0431,75.9075,76.016,61353.0
2019-08-15 15:35:00,84.12,84.18,84.07,84.14,66441.0,76.034,76.0883,75.9889,76.0521,66441.0
2019-08-15 15:40:00,84.14,84.17,84.02,84.15,99275.0,76.0521,76.0792,75.9437,76.0612,99275.0
2019-08-15 15:45:00,84.15,84.34,84.1,84.33,69761.0,76.0612,76.2329,76.016,76.2239,69761.0
2019-08-15 15:50:00,84.33,84.43,84.28,84.3,126102.0,76.2239,76.3142,76.1787,76.1967,126102.0
2019-08-15 15:55:00,84.3,84.31,83.87,83.94,431280.0,76.1967,76.2058,75.8081,75.8713,431280.0
2019-08-16 09:30:00,84.74,85.08,84.64,84.92,351393.0,76.5944,76.9018,76.5041,76.7571,351393.0
2019-08-16 09:35:00,84.95,84.96,84.55,84.58,34086.0,76.7843,76.7933,76.4227,76.4498,34086.0
2019-08-16 09:40:00,84.57,84.6,84.45,84.5,43310.0,76.4408,76.4679,76.3323,76.3775,43310.0
2019-08-16 09:45:00,84.5,84.59,84.3,84.42,57380.0,76.3775,76.4589,76.1967,76.3052,57380.0
2019-08-16 09:50:00,84.42,84.48,84.27,84.41,48109.0,76.3052,76.3594,76.1696,76.2962,48109.0
2019-08-16 09:55:00,84.38,84.6,84.28,84.54,94834.0,76.2691,76.4679,76.1787,76.4137,94834.0
2019-08-16 10:00:00,84.51,84.77,84.49,84.73,58271.0,76.3866,76.6216,76.3685,76.5854,58271.0
2019-08-16 10:05:00,84.74,84.78,84.66,84.74,86697.0,76.5944,76.6306,76.5221,76.5944,86697.0
2019-08-16 10:10:00,84.75,84.79,84.68,84.74,80254.0,76.6035,76.6396,76.5402,76.5944,80254.0
2019-08-16 10:15:00,84.74,84.78,84.54,84.62,56512.0,76.5944,76.6306,76.4137,76.486,56512.0
2019-08-16 10:20:00,84.6,84.89,84.57,84.79,156916.0,76.4679,76.73,76.4408,76.6396,156916.0
2019-08-16 10:25:00,84.81,84.87,84.65,84.65,58306.0,76.6577,76.712,76.5131,76.5131,58306.0
2019-08-16 10:30:00,84.64,84.69,84.51,84.53,36483.0,76.5041,76.5493,76.3866,76.4046,36483.0
2019-08-16 10:35:00,84.53,84.7,84.5,84.65,31153.0,76.4046,76.5583,76.3775,76.5131,31153.0
2019-08-16 10:40:00,84.64,84.8,84.62,84.75,59589.0,76.5041,76.6487,76.486,76.6035,59589.0
2019-08-16 10:45:00,84.75,84.81,84.7,84.77,45908.0,76.6035,76.6577,76.5583,76.6216,45908.0
2019-08-16 10:50:00,84.77,84.82,84.66,84.67,23953.0,76.6216,76.6668,76.5221,76.5312,23953.0
2019-08-16 10:55:00,84.69,84.83,84.68,84.81,50117.0,76.5493,76.6758,76.5402,76.6577,50117.0
2019-08-16 11:00:00,84.79,84.84,84.77,84.78,50192.0,76.6396,76.6848,76.6216,76.6306,50192.0
2019-08-16 11:05:00,84.79,84.86,84.76,84.79,68402.0,76.6396,76.7029,76.6125,76.6396,68402.0
2019-08-16 11:10:00,84.78,84.84,84.7,84.72,29643.0,76.6306,76.6848,76.5583,76.5764,29643.0
2019-08-16 11:15:00,84.71,84.81,84.64,84.68,31401.0,76.5673,76.6577,76.5041,76.5402,31401.0
2019-08-16 11:20:00,84.68,84.8,84.68,84.79,43704.0,76.5402,76.6487,76.5402,76.6396,43704.0
2019-08-16 11:25:00,84.8,84.81,84.71,84.75,44112.0,76.6487,76.6577,76.5673,76.6035,44112.0
2019-08-16 11:30:00,84.74,84.75,84.61,84.73,25512.0,76.5944,76.6035,76.4769,76.5854,25512.0
2019-08-16 11:35:00,84.73,84.8,84.6,84.65,35595.0,76.5854,76.6487,76.4679,76.5131,35595.0
2019-08-16 11:40:00,84.65,84.72,84.51,84.51,22542.0,76.5131,76.5764,76.3866,76.3866,22542.0
2019-08-16 11:45:00,84.51,84.64,84.5,84.63,22867.0,76.3866,76.5041,76.3775,76.495,22867.0
2019-08-16 11:50:00,84.62,84.77,84.61,84.72,12266.0,76.486,76.6216,76.4769,76.5764,12266.0
2019-08-16 11:55:00,84.71,84.76,84.66,84.66,23924.0,76.5673,76.6125,76.5221,76.5221,23924.0
2019-08-16 12:00:00,84.69,84.75,84.61,84.67,16196.0,76.5493,76.6035,76.4769,76.5312,16196.0
2019-08-16 12:05:00,84.66,84.7,84.63,84.67,15738.0,76.5221,76.5583,76.495,76.5312,15738.0
2019-08-16 12:10:00,84.69,84.71,84.61,84.69,16717.0,76.5493,76.5673,76.4769,76.5493,16717.0
2019-08-16 12:15:00,84.69,84.71,84.58,84.7,17460.0,76.5493,76.5673,76.4498,76.5583,17460.0
2019-08-16 12:20:00,84.7,84.7,84.63,84.66,17233.0,76.5583,76.5583,76.495,76.5221,17233.0
2019-08-16 12:25:00,84.66,84.73,84.64,84.67,29504.0,76.5221,76.5854,76.5041,76.5312,29504.0
2019-08-16 12:30:00,84.66,84.7,84.65,84.7,20852.0,76.5221,76.5583,76.5131,76.5583,20852.0
2019-08-16 12:35:00,84.7,84.75,84.66,84.67,20444.0,76.5583,76.6035,76.5221,76.5312,20444.0
2019-08-16 12:40:00,84.67,84.68,84.62,84.63,19591.0,76.5312,76.5402,76.486,76.495,19591.0
2019-08-16 12:45:00,84.62,84.67,84.59,84.61,15575.0,76.486,76.5312,76.4589,76.4769,15575.0
2019-08-16 12:50:00,84.62,84.71,84.62,84.65,15193.0,76.486,76.5673,76.486,76.5131,15193.0
2019-08-16 12:55:00,84.68,84.71,84.59,84.65,16250.0,76.5402,76.5673,76.4589,76.5131,16250.0
2019-08-16 13:00:00,84.66,84.72,84.64,84.69,11687.0,76.5221,76.5764,76.5041,76.5493,11687.0
2019-08-16 13:05:00,84.69,84.75,84.69,84.75,16275.0,76.5493,76.6035,76.5493,76.6035,16275.0
2019-08-16 13:10:00,84.75,84.75,84.67,84.7,18889.0,76.6035,76.6035,76.5312,76.5583,18889.0
2019-08-16 13:15:00,84.7,84.82,84.68,84.8,29371.0,76.5583,76.6668,76.5402,76.6487,29371.0
2019-08-16 13:20:00,84.81,84.87,84.8,84.87,17516.0,76.6577,76.712,76.6487,76.712,17516.0
2019-08-16 13:25:00,84.87,84.87,84.81,84.83,19225.0,76.712,76.712,76.6577,76.6758,19225.0
2019-08-16 13:30:00,84.83,84.84,84.8,84.82,12723.0,76.6758,76.6848,76.6487,76.6668,12723.0
2019-08-16 13:35:00,84.83,84.85,84.78,84.8,24014.0,76.6758,76.6939,76.6306,76.6487,24014.0
2019-08-16 13:40:00,84.81,84.83,84.73,84.74,14745.0,76.6577,76.6758,76.5854,76.5944,14745.0
2019-08-16 13:45:00,84.74,84.75,84.71,84.72,12327.0,76.5944,76.6035,76.5673,76.5764,12327.0
2019-08-16 13:50:00,84.71,84.79,84.71,84.77,10030.0,76.5673,76.6396,76.5673,76.6216,10030.0
2019-08-16 13:55:00,84.78,84.81,84.76,84.78,17767.0,76.6306,76.6577,76.6125,76.6306,17767.0
2019-08-16 14:00:00,84.77,84.78,84.67,84.67,19448.0,76.6216,76.6306,76.5312,76.5312,19448.0
2019-08-16 14:05:00,84.68,84.69,84.63,84.63,15712.0,76.5402,76.5493,76.495,76.495,15712.0
2019-08-16 14:10:00,84.62,84.65,84.59,84.64,12393.0,76.486,76.5131,76.4589,76.5041,12393.0
2019-08-16 14:15:00,84.65,84.69,84.61,84.66,39077.0,76.5131,76.5493,76.4769,76.5221,39077.0
2019-08-16 14:20:00,84.65,84.73,84.65,84.7,18036.0,76.5131,76.5854,76.5131,76.5583,18036.0
2019-08-16 14:25:00,84.69,84.71,84.63,84.69,18649.0,76.5493,76.5673,76.495,76.5493,18649.0
2019-08-16 14:30:00,84.67,84.79,84.64,84.78,23041.0,76.5312,76.6396,76.5041,76.6306,23041.0
2019-08-16 14:35:00,84.79,84.82,84.68,84.7,12997.0,76.6396,76.6668,76.5402,76.5583,12997.0
2019-08-16 14:40:00,84.71,84.73,84.68,84.7,12589.0,76.5673,76.5854,76.5402,76.5583,12589.0
2019-08-16 14:45:00,84.71,84.79,84.69,84.77,14575.0,76.5673,76.6396,76.5493,76.6216,14575.0
2019-08-16 14:50:00,84.77,84.86,84.75,84.84,23520.0,76.6216,76.7029,76.6035,76.6848,23520.0
2019-08-16 14:55:00,84.85,84.91,84.84,84.88,21190.0,76.6939,76.7481,76.6848,76.721,21190.0
2019-08-16 15:00:00,84.88,84.94,84.86,84.93,30273.0,76.721,76.7752,76.7029,76.7662,30273.0
2019-08-16 15:05:00,84.95,84.98,84.89,84.92,24218.0,76.7843,76.8114,76.73,76.7571,24218.0
2019-08-16 15:10:00,84.93,84.93,84.84,84.9,18205.0,76.7662,76.7662,76.6848,76.7391,18205.0
2019-08-16 15:15:00,84.89,84.95,84.87,84.9,16218.0,76.73,76.7843,76.712,76.7391,16218.0
2019-08-16 15:20:00,84.91,84.93,84.75,84.75,35115.0,76.7481,76.7662,76.6035,76.6035,35115.0
2019-08-16 15:25:00,84.76,84.82,84.74,84.74,21212.0,76.6125,76.6668,76.5944,76.5944,21212.0
2019-08-16 15:30:00,84.74,84.77,84.67,84.69,35979.0,76.5944,76.6216,76.5312,76.5493,35979.0
2019-08-16 15:35:00,84.68,84.78,84.66,84.77,42301.0,76.5402,76.6306,76.5221,76.6216,42301.0
2019-08-16 15:40:00,84.77,84.98,84.76,84.95,47004.0,76.6216,76.8114,76.6125,76.7843,47004.0
2019-08-16 15:45:00,84.94,84.94,84.85,84.87,114344.0,76.7752,76.7752,76.6939,76.712,114344.0
2019-08-16 15:50:00,84.86,85.04,84.81,84.95,238859.0,76.7029,76.8656,76.6577,76.7843,238859.0
2019-08-16 15:55:00,84.93,85.01,84.75,84.81,311327.0,76.7662,76.8385,76.6035,76.6577,311327.0
2019-08-19 09:30:00,85.79,85.88,85.7,85.76,83985.0,77.5435,77.6249,77.4622,77.5164,83985.0
2019-08-19 09:35:00,85.76,85.9,85.52,85.58,117398.0,77.5164,77.6429,77.2995,77.3537,117398.0
2019-08-19 09:40:00,85.59,85.6,85.33,85.43,38459.0,77.3627,77.3718,77.1277,77.2181,38459.0
2019-08-19 09:45:00,85.45,85.59,85.38,85.52,32012.0,77.2362,77.3627,77.1729,77.2995,32012.0
2019-08-19 09:50:00,85.55,85.63,85.51,85.54,24008.0,77.3266,77.3989,77.2904,77.3176,24008.0
2019-08-19 09:55:00,85.53,85.6,85.47,85.57,20178.0,77.3085,77.3718,77.2543,77.3447,20178.0
2019-08-19 10:00:00,85.56,85.61,85.51,85.52,32896.0,77.3356,77.3808,77.2904,77.2995,32896.0
2019-08-19 10:05:00,85.5,85.54,85.43,85.54,25942.0,77.2814,77.3176,77.2181,77.3176,25942.0
2019-08-19 10:10:00,85.52,85.63,85.43,85.61,25490.0,77.2995,77.3989,77.2181,77.3808,25490.0
2019-08-19 10:15:00,85.6,85.68,85.55,85.62,12874.0,77.3718,77.4441,77.3266,77.3899,12874.0
2019-08-19 10:20:00,85.63,85.68,85.59,85.65,15890.0,77.3989,77.4441,77.3627,77.417,15890.0
2019-08-19 10:25:00,85.65,85.75,85.63,85.71,14868.0,77.417,77.5074,77.3989,77.4712,14868.0
2019-08-19 10:30:00,85.7,85.73,85.59,85.69,15181.0,77.4622,77.4893,77.3627,77.4531,15181.0
2019-08-19 10:35:00,85.69,85.76,85.67,85.73,16397.0,77.4531,77.5164,77.4351,77.4893,16397.0
2019-08-19 10:40:00,85.74,85.8,85.63,85.63,33599.0,77.4983,77.5526,77.3989,77.3989,33599.0
2019-08-19 10:45:00,85.63,85.65,85.48,85.59,44226.0,77.3989,77.417,77.2633,77.3627,44226.0
2019-08-19 10:50:00,85.6,85.65,85.52,85.65,24228.0,77.3718,77.417,77.2995,77.417,24228.0
2019-08-19 10:55:00,85.65,85.69,85.61,85.67,15813.0,77.417,77.4531,77.3808,77.4351,15813.0
2019-08-19 11:00:00,85.69,85.77,85.67,85.74,18987.0,77.4531,77.5254,77.4351,77.4983,18987.0
2019-08-19 11:05:00,85.74,85.82,85.73,85.81,19770.0,77.4983,77.5706,77.4893,77.5616,19770.0
2019-08-19 11:10:00,85.79,85.88,85.79,85.88,28117.0,77.5435,77.6249,77.5435,77.6249,28117.0
2019-08-19 11:15:00,85.87,85.95,85.87,85.89,19229.0,77.6158,77.6881,77.6158,77.6339,19229.0
2019-08-19 11:20:00,85.9,85.99,85.88,85.99,28370.0,77.6429,77.7243,77.6249,77.7243,28370.0
2019-08-19 11:25:00,85.99,85.99,85.9,85.92,17645.0,77.7243,77.7243,77.6429,77.661,17645.0
2019-08-19 11:30:00,85.91,86.06,85.84,85.99,41672.0,77.652,77.7876,77.5887,77.7243,41672.0
2019-08-19 11:35:00,85.98,86.0,85.9,85.95,22672.0,77.7153,77.7333,77.6429,77.6881,22672.0
2019-08-19 11:40:00,85.95,86.08,85.95,86.07,17668.0,77.6881,77.8056,77.6881,77.7966,17668.0
2019-08-19 11:45:00,86.07,86.07,85.95,85.96,13379.0,77.7966,77.7966,77.6881,77.6972,13379.0
2019-08-19 11:50:00,85.95,86.0,85.92,85.95,17706.0,77.6881,77.7333,77.661,77.6881,17706.0
2019-08-19 11:55:00,85.95,85.99,85.84,85.86,12749.0,77.6881,77.7243,77.5887,77.6068,12749.0
2019-08-19 12:00:00,85.85,85.87,85.74,85.78,42339.0,77.5978,77.6158,77.4983,77.5345,42339.0
2019-08-19 12:05:00,85.77,85.87,85.75,85.84,12624.0,77.5254,77.6158,77.5074,77.5887,12624.0
2019-08-19 12:10:00,85.84,85.94,85.84,85.92,29345.0,77.5887,77.6791,77.5887,77.661,29345.0
2019-08-19 12:15:00,85.92,85.96,85.91,85.94,88258.0,77.661,77.6972,77.652,77.6791,88258.0
2019-08-19 12:20:00,85.93,85.93,85.81,85.81,81700.0,77.6701,77.6701,77.5616,77.5616,81700.0
2019-08-19 12:25:00,85.81,85.85,85.76,85.83,11701.0,77.5616,77.5978,77.5164,77.5797,11701.0
2019-08-19 12:30:00,85.83,85.83,85.72,85.75,13690.0,77.5797,77.5797,77.4802,77.5074,13690.0
2019-08-19 12:35:00,85.75,85.78,85.73,85.76,25924.0,77.5074,77.5345,77.4893,77.5164,25924.0
2019-08-19 12:40:00,85.78,85.78,85.69,85.72,67091.0,77.5345,77.5345,77.4531,77.4802,67091.0
2019-08-19 12:45:00,85.72,85.76,85.53,85.68,88934.0,77.4802,77.5164,77.3085,77.4441,88934.0
2019-08-19 12:50:00,85.7,85.7,85.58,85.63,19277.0,77.4622,77.4622,77.3537,77.3989,19277.0
2019-08-19 12:55:00,85.65,85.72,85.63,85.66,13701.0,77.417,77.4802,77.3989,77.426,13701.0
2019-08-19 13:00:00,85.65,85.73,85.63,85.73,15584.0,77.417,77.4893,77.3989,77.4893,15584.0
2019-08-19 13:05:00,85.73,85.77,85.69,85.77,19695.0,77.4893,77.5254,77.4531,77.5254,19695.0
2019-08-19 13:10:00,85.77,85.79,85.74,85.79,26939.0,77.5254,77.5435,77.4983,77.5435,26939.0
2019-08-19 13:15:00,85.78,85.81,85.74,85.81,62285.0,77.5345,77.5616,77.4983,77.5616,62285.0
2019-08-19 13:20:00,85.81,85.86,85.78,85.78,48088.0,77.5616,77.6068,77.5345,77.5345,48088.0
2019-08-19 13:25:00,85.77,85.87,85.76,85.86,33732.0,77.5254,77.6158,77.5164,77.6068,33732.0
2019-08-19 13:30:00,85.86,85.86,85.82,85.83,31462.0,77.6068,77.6068,77.5706,77.5797,31462.0
2019-08-19 13:35:00,85.83,85.86,85.81,85.84,24398.0,77.5797,77.6068,77.5616,77.5887,24398.0
2019-08-19 13:40:00,85.84,85.97,85.83,85.93,35538.0,77.5887,77.7062,77.5797,77.6701,35538.0
2019-08-19 13:45:00,85.92,85.95,85.89,85.94,15367.0,77.661,77.6881,77.6339,77.6791,15367.0
2019-08-19 13:50:00,85.93,85.96,85.92,85.94,20917.0,77.6701,77.6972,77.661,77.6791,20917.0
2019-08-19 13:55:00,85.94,85.94,85.88,85.88,17745.0,77.6791,77.6791,77.6249,77.6249,17745.0
2019-08-19 14:00:00,85.88,85.88,85.84,85.88,19139.0,77.6249,77.6249,77.5887,77.6249,19139.0
2019-08-19 14:05:00,85.88,85.93,85.87,85.92,24254.0,77.6249,77.6701,77.6158,77.661,24254.0
2019-08-19 14:10:00,85.92,85.93,85.85,85.85,22846.0,77.661,77.6701,77.5978,77.5978,22846.0
2019-08-19 14:15:00,85.86,85.88,85.85,85.86,17687.0,77.6068,77.6249,77.5978,77.6068,17687.0
2019-08-19 14:20:00,85.85,85.88,85.84,85.84,19552.0,77.5978,77.6249,77.5887,77.5887,19552.0
2019-08-19 14:25:00,85.85,85.89,85.81,85.88,35466.0,77.5978,77.6339,77.5616,77.6249,35466.0
2019-08-19 14:30:00,85.89,85.9,85.81,85.84,53206.0,77.6339,77.6429,77.5616,77.5887,53206.0
2019-08-19 14:35:00,85.84,85.85,85.81,85.81,47774.0,77.5887,77.5978,77.5616,77.5616,47774.0
2019-08-19 14:40:00,85.81,85.99,85.79,85.96,45720.0,77.5616,77.7243,77.5435,77.6972,45720.0
2019-08-19 14:45:00,85.97,86.0,85.94,85.95,64533.0,77.7062,77.7333,77.6791,77.6881,64533.0
2019-08-19 14:50:00,85.95,86.13,85.95,86.1,34292.0,77.6881,77.8508,77.6881,77.8237,34292.0
2019-08-19 14:55:00,86.1,86.12,86.01,86.04,39581.0,77.8237,77.8418,77.7424,77.7695,39581.0
2019-08-19 15:00:00,86.05,86.05,85.92,85.97,29865.0,77.7785,77.7785,77.661,77.7062,29865.0
2019-08-19 15:05:00,85.96,86.04,85.92,86.02,20873.0,77.6972,77.7695,77.661,77.7514,20873.0
2019-08-19 15:10:00,86.02,86.07,85.98,86.05,24873.0,77.7514,77.7966,77.7153,77.7785,24873.0
2019-08-19 15:15:00,86.05,86.05,85.87,85.91,49768.0,77.7785,77.7785,77.6158,77.652,49768.0
2019-08-19 15:20:00,85.9,85.91,85.8,85.8,33024.0,77.6429,77.652,77.5526,77.5526,33024.0
2019-08-19 15:25:00,85.81,85.92,85.8,85.9,26409.0,77.5616,77.661,77.5526,77.6429,26409.0
2019-08-19 15:30:00,85.9,85.94,85.89,85.92,48682.0,77.6429,77.6791,77.6339,77.661,48682.0
2019-08-19 15:35:00,85.92,85.97,85.88,85.91,75565.0,77.661,77.7062,77.6249,77.652,75565.0
2019-08-19 15:40:00,85.91,85.93,85.86,85.91,93683.0,77.652,77.6701,77.6068,77.652,93683.0
2019-08-19 15:45:00,85.91,85.91,85.74,85.75,83716.0,77.652,77.652,77.4983,77.5074,83716.0
2019-08-19 15:50:00,85.75,85.76,85.68,85.7,225144.0,77.5074,77.5164,77.4441,77.4622,225144.0
2019-08-19 15:55:00,85.7,85.78,85.51,85.52,421102.0,77.4622,77.5345,77.2904,77.2995,421102.0
2019-08-20 09:30:00,85.95,86.01,85.45,85.57,83231.0,77.6881,77.7424,77.2362,77.3447,83231.0
2019-08-20 09:35:00,85.58,85.59,85.33,85.52,36527.0,77.3537,77.3627,77.1277,77.2995,36527.0
2019-08-20 09:40:00,85.51,85.6,85.43,85.49,28661.0,77.2904,77.3718,77.2181,77.2724,28661.0
2019-08-20 09:45:00,85.52,85.6,85.38,85.43,43978.0,77.2995,77.3718,77.1729,77.2181,43978.0
2019-08-20 09:50:00,85.43,85.46,85.18,85.2,34216.0,77.2181,77.2452,76.9922,77.0102,34216.0
2019-08-20 09:55:00,85.18,85.24,85.01,85.07,35133.0,76.9922,77.0464,76.8385,76.8927,35133.0
2019-08-20 10:00:00,85.07,85.07,84.92,84.95,38590.0,76.8927,76.8927,76.7571,76.7843,38590.0
2019-08-20 10:05:00,84.95,85.22,84.95,85.09,30987.0,76.7843,77.0283,76.7843,76.9108,30987.0
2019-08-20 10:10:00,85.09,85.25,85.06,85.18,22025.0,76.9108,77.0554,76.8837,76.9922,22025.0
2019-08-20 10:15:00,85.19,85.6,85.17,85.58,29405.0,77.0012,77.3718,76.9831,77.3537,29405.0
2019-08-20 10:20:00,85.61,85.65,85.48,85.53,61343.0,77.3808,77.417,77.2633,77.3085,61343.0
2019-08-20 10:25:00,85.52,85.66,85.45,85.66,15142.0,77.2995,77.426,77.2362,77.426,15142.0
2019-08-20 10:30:00,85.64,85.64,85.38,85.42,19876.0,77.4079,77.4079,77.1729,77.2091,19876.0
2019-08-20 10:35:00,85.4,85.54,85.4,85.52,10826.0,77.191,77.3176,77.191,77.2995,10826.0
2019-08-20 10:40:00,85.49,85.68,85.48,85.64,18827.0,77.2724,77.4441,77.2633,77.4079,18827.0
2019-08-20 10:45:00,85.64,85.65,85.44,85.49,21723.0,77.4079,77.417,77.2272,77.2724,21723.0
2019-08-20 10:50:00,85.49,85.51,85.38,85.51,12493.0,77.2724,77.2904,77.1729,77.2904,12493.0
2019-08-20 10:55:00,85.49,85.58,85.42,85.53,34169.0,77.2724,77.3537,77.2091,77.3085,34169.0
2019-08-20 11:00:00,85.54,85.7,85.52,85.63,21184.0,77.3176,77.4622,77.2995,77.3989,21184.0
2019-08-20 11:05:00,85.63,85.69,85.6,85.66,22974.0,77.3989,77.4531,77.3718,77.426,22974.0
2019-08-20 11:10:00,85.68,85.9,85.68,85.87,40299.0,77.4441,77.6429,77.4441,77.6158,40299.0
2019-08-20 11:15:00,85.87,85.91,85.81,85.81,20065.0,77.6158,77.652,77.5616,77.5616,20065.0
2019-08-20 11:20:00,85.82,85.84,85.75,85.84,28318.0,77.5706,77.5887,77.5074,77.5887,28318.0
2019-08-20 11:25:00,85.82,85.85,85.7,85.71,12695.0,77.5706,77.5978,77.4622,77.4712,12695.0
2019-08-20 11:30:00,85.7,85.74,85.63,85.63,9271.0,77.4622,77.4983,77.3989,77.3989,9271.0
2019-08-20 11:35:00,85.63,85.66,85.49,85.49,16489.0,77.3989,77.426,77.2724,77.2724,16489.0
2019-08-20 11:40:00,85.48,85.51,85.41,85.42,14792.0,77.2633,77.2904,77.2,77.2091,14792.0
2019-08-20 11:45:00,85.41,85.43,85.38,85.4,14550.0,77.2,77.2181,77.1729,77.191,14550.0
2019-08-20 11:50:00,85.43,85.5,85.41,85.47,9526.0,77.2181,77.2814,77.2,77.2543,9526.0
2019-08-20 11:55:00,85.45,85.5,85.42,85.45,8925.0,77.2362,77.2814,77.2091,77.2362,8925.0
2019-08-20 12:00:00,85.47,85.55,85.47,85.54,9706.0,77.2543,77.3266,77.2543,77.3176,9706.0
2019-08-20 12:05:00,85.56,85.61,85.54,85.56,5855.0,77.3356,77.3808,77.3176,77.3356,5855.0
2019-08-20 12:10:00,85.58,85.6,85.56,85.58,8655.0,77.3537,77.3718,77.3356,77.3537,8655.0
2019-08-20 12:15:00,85.58,85.62,85.53,85.6,6231.0,77.3537,77.3899,77.3085,77.3718,6231.0
2019-08-20 12:20:00,85.65,85.67,85.54,85.54,17967.0,77.417,77.4351,77.3176,77.3176,17967.0
2019-08-20 12:25:00,85.54,85.62,85.54,85.61,10862.0,77.3176,77.3899,77.3176,77.3808,10862.0
2019-08-20 12:30:00,85.6,85.64,85.58,85.59,5326.0,77.3718,77.4079,77.3537,77.3627,5326.0
2019-08-20 12:35:00,85.59,85.59,85.46,85.47,12242.0,77.3627,77.3627,77.2452,77.2543,12242.0
2019-08-20 12:40:00,85.48,85.49,85.4,85.45,5891.0,77.2633,77.2724,77.191,77.2362,5891.0
2019-08-20 12:45:00,85.46,85.48,85.43,85.47,12415.0,77.2452,77.2633,77.2181,77.2543,12415.0
2019-08-20 12:50:00,85.48,85.53,85.47,85.49,7609.0,77.2633,77.3085,77.2543,77.2724,7609.0
2019-08-20 12:55:00,85.48,85.59,85.47,85.58,7806.0,77.2633,77.3627,77.2543,77.3537,7806.0
2019-08-20 13:00:00,85.58,85.63,85.53,85.61,12362.0,77.3537,77.3989,77.3085,77.3808,12362.0
2019-08-20 13:05:00,85.59,85.6,85.52,85.55,9763.0,77.3627,77.3718,77.2995,77.3266,9763.0
2019-08-20 13:10:00,85.54,85.54,85.48,85.48,48877.0,77.3176,77.3176,77.2633,77.2633,48877.0
2019-08-20 13:15:00,85.5,85.52,85.37,85.42,12428.0,77.2814,77.2995,77.1639,77.2091,12428.0
2019-08-20 13:20:00,85.41,85.49,85.4,85.43,11145.0,77.2,77.2724,77.191,77.2181,11145.0
2019-08-20 13:25:00,85.45,85.45,85.38,85.41,15180.0,77.2362,77.2362,77.1729,77.2,15180.0
2019-08-20 13:30:00,85.41,85.44,85.3,85.31,31115.0,77.2,77.2272,77.1006,77.1097,31115.0
2019-08-20 13:35:00,85.3,85.33,85.22,85.31,25978.0,77.1006,77.1277,77.0283,77.1097,25978.0
2019-08-20 13:40:00,85.31,85.33,85.26,85.29,12614.0,77.1097,77.1277,77.0645,77.0916,12614.0
2019-08-20 13:45:00,85.28,85.31,85.21,85.21,14761.0,77.0825,77.1097,77.0193,77.0193,14761.0
2019-08-20 13:50:00,85.21,85.27,85.15,85.26,18517.0,77.0193,77.0735,76.965,77.0645,18517.0
2019-08-20 13:55:00,85.26,85.3,85.23,85.26,10256.0,77.0645,77.1006,77.0373,77.0645,10256.0
2019-08-20 14:00:00,85.25,85.26,85.09,85.1,42580.0,77.0554,77.0645,76.9108,76.9198,42580.0
2019-08-20 14:05:00,85.09,85.15,84.95,84.95,21183.0,76.9108,76.965,76.7843,76.7843,21183.0
2019-08-20 14:10:00,84.96,85.07,84.96,85.02,17353.0,76.7933,76.8927,76.7933,76.8475,17353.0
2019-08-20 14:15:00,85.02,85.04,84.94,85.01,18758.0,76.8475,76.8656,76.7752,76.8385,18758.0
2019-08-20 14:20:00,85.03,85.05,84.88,85.02,16723.0,76.8566,76.8747,76.721,76.8475,16723.0
2019-08-20 14:25:00,85.01,85.1,85.0,85.08,18897.0,76.8385,76.9198,76.8295,76.9018,18897.0
2019-08-20 14:30:00,85.07,85.15,85.04,85.12,11795.0,76.8927,76.965,76.8656,76.9379,11795.0
2019-08-20 14:35:00,85.14,85.18,85.09,85.12,8598.0,76.956,76.9922,76.9108,76.9379,8598.0
2019-08-20 14:40:00,85.11,85.12,84.95,84.97,17875.0,76.9289,76.9379,76.7843,76.8023,17875.0
2019-08-20 14:45:00,84.95,85.11,84.95,85.06,14830.0,76.7843,76.9289,76.7843,76.8837,14830.0
2019-08-20 14:50:00,85.09,85.11,84.99,85.02,11803.0,76.9108,76.9289,76.8204,76.8475,11803.0
2019-08-20 14:55:00,85.02,85.1,85.0,85.05,14902.0,76.8475,76.9198,76.8295,76.8747,14902.0
2019-08-20 15:00:00,85.05,85.05,84.83,84.84,34178.0,76.8747,76.8747,76.6758,76.6848,34178.0
2019-08-20 15:05:00,84.83,84.87,84.76,84.77,37954.0,76.6758,76.712,76.6125,76.6216,37954.0
2019-08-20 15:10:00,84.78,84.82,84.75,84.81,30364.0,76.6306,76.6668,76.6035,76.6577,30364.0
2019-08-20 15:15:00,84.81,84.83,84.73,84.78,40615.0,76.6577,76.6758,76.5854,76.6306,40615.0
2019-08-20 15:20:00,84.78,84.87,84.76,84.84,34885.0,76.6306,76.712,76.6125,76.6848,34885.0
2019-08-20 15:25:00,84.85,84.95,84.82,84.95,35038.0,76.6939,76.7843,76.6668,76.7843,35038.0
2019-08-20 15:30:00,84.94,84.94,84.85,84.87,33182.0,76.7752,76.7752,76.6939,76.712,33182.0
2019-08-20 15:35:00,84.86,84.87,84.76,84.81,52852.0,76.7029,76.712,76.6125,76.6577,52852.0
2019-08-20 15:40:00,84.81,84.81,84.73,84.75,44419.0,76.6577,76.6577,76.5854,76.6035,44419.0
2019-08-20 15:45:00,84.74,84.78,84.71,84.77,65608.0,76.5944,76.6306,76.5673,76.6216,65608.0
2019-08-20 15:50:00,84.75,84.79,84.63,84.68,110698.0,76.6035,76.6396,76.495,76.5402,110698.0
2019-08-20 15:55:00,84.67,84.67,84.48,84.56,243014.0,76.5312,76.5312,76.3594,76.4318,243014.0
2019-08-21 09:30:00,85.05,85.15,84.91,84.93,92647.0,76.8747,76.965,76.7481,76.7662,92647.0
2019-08-21 09:35:00,84.94,85.14,84.9,84.99,51500.0,76.7752,76.956,76.7391,76.8204,51500.0
2019-08-21 09:40:00,84.99,85.04,84.87,84.88,40248.0,76.8204,76.8656,76.712,76.721,40248.0
2019-08-21 09:45:00,84.88,84.9,84.54,84.54,37702.0,76.721,76.7391,76.4137,76.4137,37702.0
2019-08-21 09:50:00,84.56,84.68,84.52,84.59,34863.0,76.4318,76.5402,76.3956,76.4589,34863.0
2019-08-21 09:55:00,84.6,84.63,84.51,84.52,37509.0,76.4679,76.495,76.3866,76.3956,37509.0
2019-08-21 10:00:00,84.53,84.53,84.34,84.35,40528.0,76.4046,76.4046,76.2329,76.2419,40528.0
2019-08-21 10:05:00,84.37,84.4,84.29,84.34,29380.0,76.26,76.2871,76.1877,76.2329,29380.0
2019-08-21 10:10:00,84.33,84.55,84.3,84.51,34247.0,76.2239,76.4227,76.1967,76.3866,34247.0
2019-08-21 10:15:00,84.55,84.61,84.47,84.59,19941.0,76.4227,76.4769,76.3504,76.4589,19941.0
2019-08-21 10:20:00,84.57,84.63,84.46,84.55,26478.0,76.4408,76.495,76.3414,76.4227,26478.0
2019-08-21 10:25:00,84.55,84.57,84.5,84.55,23667.0,76.4227,76.4408,76.3775,76.4227,23667.0
2019-08-21 10:30:00,84.53,84.62,84.45,84.46,50187.0,76.4046,76.486,76.3323,76.3414,50187.0
2019-08-21 10:35:00,84.46,84.52,84.43,84.43,28536.0,76.3414,76.3956,76.3142,76.3142,28536.0
2019-08-21 10:40:00,84.43,84.54,84.43,84.51,25510.0,76.3142,76.4137,76.3142,76.3866,25510.0
2019-08-21 10:45:00,84.5,84.51,84.41,84.49,25341.0,76.3775,76.3866,76.2962,76.3685,25341.0
2019-08-21 10:50:00,84.5,84.59,84.49,84.57,59156.0,76.3775,76.4589,76.3685,76.4408,59156.0
2019-08-21 10:55:00,84.57,84.63,84.51,84.63,29710.0,76.4408,76.495,76.3866,76.495,29710.0
2019-08-21 11:00:00,84.62,84.64,84.5,84.5,24919.0,76.486,76.5041,76.3775,76.3775,24919.0
2019-08-21 11:05:00,84.5,84.66,84.46,84.65,91257.0,76.3775,76.5221,76.3414,76.5131,91257.0
2019-08-21 11:10:00,84.65,84.79,84.63,84.77,19738.0,76.5131,76.6396,76.495,76.6216,19738.0
2019-08-21 11:15:00,84.78,84.81,84.75,84.8,26090.0,76.6306,76.6577,76.6035,76.6487,26090.0
2019-08-21 11:20:00,84.79,84.86,84.79,84.79,14939.0,76.6396,76.7029,76.6396,76.6396,14939.0
2019-08-21 11:25:00,84.79,84.82,84.76,84.8,11010.0,76.6396,76.6668,76.6125,76.6487,11010.0
2019-08-21 11:30:00,84.79,84.94,84.79,84.93,11595.0,76.6396,76.7752,76.6396,76.7662,11595.0
2019-08-21 11:35:00,84.92,84.99,84.91,84.95,11510.0,76.7571,76.8204,76.7481,76.7843,11510.0
2019-08-21 11:40:00,84.96,85.06,84.93,84.93,12700.0,76.7933,76.8837,76.7662,76.7662,12700.0
2019-08-21 11:45:00,84.92,84.94,84.87,84.92,9978.0,76.7571,76.7752,76.712,76.7571,9978.0
2019-08-21 11:50:00,84.91,84.94,84.84,84.94,18317.0,76.7481,76.7752,76.6848,76.7752,18317.0
2019-08-21 11:55:00,84.93,85.02,84.88,85.0,21362.0,76.7662,76.8475,76.721,76.8295,21362.0
2019-08-21 12:00:00,84.99,85.01,84.95,84.98,18157.0,76.8204,76.8385,76.7843,76.8114,18157.0
2019-08-21 12:05:00,84.98,85.0,84.89,84.9,19201.0,76.8114,76.8295,76.73,76.7391,19201.0
2019-08-21 12:10:00,84.9,84.92,84.77,84.77,39403.0,76.7391,76.7571,76.6216,76.6216,39403.0
2019-08-21 12:15:00,84.8,84.8,84.7,84.72,11787.0,76.6487,76.6487,76.5583,76.5764,11787.0
2019-08-21 12:20:00,84.73,84.73,84.65,84.72,16371.0,76.5854,76.5854,76.5131,76.5764,16371.0
2019-08-21 12:25:00,84.69,84.77,84.69,84.76,6491.0,76.5493,76.6216,76.5493,76.6125,6491.0
2019-08-21 12:30:00,84.77,84.86,84.76,84.86,7419.0,76.6216,76.7029,76.6125,76.7029,7419.0
2019-08-21 12:35:00,84.85,84.88,84.82,84.84,7636.0,76.6939,76.721,76.6668,76.6848,7636.0
2019-08-21 12:40:00,84.86,84.86,84.72,84.81,27573.0,76.7029,76.7029,76.5764,76.6577,27573.0
2019-08-21 12:45:00,84.82,84.83,84.78,84.81,6687.0,76.6668,76.6758,76.6306,76.6577,6687.0
2019-08-21 12:50:00,84.8,84.8,84.73,84.74,21389.0,76.6487,76.6487,76.5854,76.5944,21389.0
2019-08-21 12:55:00,84.73,84.78,84.72,84.73,7476.0,76.5854,76.6306,76.5764,76.5854,7476.0
2019-08-21 13:00:00,84.72,84.75,84.7,84.71,5893.0,76.5764,76.6035,76.5583,76.5673,5893.0
2019-08-21 13:05:00,84.72,84.75,84.7,84.73,4337.0,76.5764,76.6035,76.5583,76.5854,4337.0
2019-08-21 13:10:00,84.73,84.75,84.71,84.73,4929.0,76.5854,76.6035,76.5673,76.5854,4929.0
2019-08-21 13:15:00,84.73,84.76,84.73,84.75,10023.0,76.5854,76.6125,76.5854,76.6035,10023.0
2019-08-21 13:20:00,84.76,84.81,84.75,84.8,10101.0,76.6125,76.6577,76.6035,76.6487,10101.0
2019-08-21 13:25:00,84.8,84.83,84.78,84.79,10657.0,76.6487,76.6758,76.6306,76.6396,10657.0
2019-08-21 13:30:00,84.8,84.81,84.76,84.78,14806.0,76.6487,76.6577,76.6125,76.6306,14806.0
2019-08-21 13:35:00,84.78,84.83,84.76,84.8,24328.0,76.6306,76.6758,76.6125,76.6487,24328.0
2019-08-21 13:40:00,84.79,84.84,84.79,84.83,13716.0,76.6396,76.6848,76.6396,76.6758,13716.0
2019-08-21 13:45:00,84.84,84.84,84.74,84.79,58914.0,76.6848,76.6848,76.5944,76.6396,58914.0
2019-08-21 13:50:00,84.79,84.83,84.76,84.79,20756.0,76.6396,76.6758,76.6125,76.6396,20756.0
2019-08-21 13:55:00,84.78,84.88,84.7,84.87,58294.0,76.6306,76.721,76.5583,76.712,58294.0
2019-08-21 14:00:00,84.86,84.99,84.63,84.97,55862.0,76.7029,76.8204,76.495,76.8023,55862.0
2019-08-21 14:05:00,84.97,85.02,84.77,84.78,27901.0,76.8023,76.8475,76.6216,76.6306,27901.0
2019-08-21 14:10:00,84.77,84.82,84.67,84.71,49693.0,76.6216,76.6668,76.5312,76.5673,49693.0
2019-08-21 14:15:00,84.72,84.85,84.71,84.76,52553.0,76.5764,76.6939,76.5673,76.6125,52553.0
2019-08-21 14:20:00,84.76,84.84,84.75,84.77,36653.0,76.6125,76.6848,76.6035,76.6216,36653.0
2019-08-21 14:25:00,84.77,84.89,84.76,84.89,10385.0,76.6216,76.73,76.6125,76.73,10385.0
2019-08-21 14:30:00,84.89,84.91,84.81,84.82,15966.0,76.73,76.7481,76.6577,76.6668,15966.0
2019-08-21 14:35:00,84.84,84.88,84.74,84.77,17528.0,76.6848,76.721,76.5944,76.6216,17528.0
2019-08-21 14:40:00,84.78,84.88,84.78,84.85,11834.0,76.6306,76.721,76.6306,76.6939,11834.0
2019-08-21 14:45:00,84.84,84.89,84.74,84.78,23012.0,76.6848,76.73,76.5944,76.6306,23012.0
2019-08-21 14:50:00,84.79,84.86,84.76,84.84,15058.0,76.6396,76.7029,76.6125,76.6848,15058.0
2019-08-21 14:55:00,84.85,84.85,84.7,84.75,68447.0,76.6939,76.6939,76.5583,76.6035,68447.0
2019-08-21 15:00:00,84.74,84.85,84.73,84.76,33595.0,76.5944,76.6939,76.5854,76.6125,33595.0
2019-08-21 15:05:00,84.76,84.81,84.71,84.8,35182.0,76.6125,76.6577,76.5673,76.6487,35182.0
2019-08-21 15:10:00,84.81,84.83,84.73,84.75,86495.0,76.6577,76.6758,76.5854,76.6035,86495.0
2019-08-21 15:15:00,84.75,84.94,84.74,84.94,77523.0,76.6035,76.7752,76.5944,76.7752,77523.0
2019-08-21 15:20:00,84.94,84.94,84.79,84.84,34759.0,76.7752,76.7752,76.6396,76.6848,34759.0
2019-08-21 15:25:00,84.83,84.86,84.8,84.83,36029.0,76.6758,76.7029,76.6487,76.6758,36029.0
2019-08-21 15:30:00,84.82,84.89,84.8,84.84,80664.0,76.6668,76.73,76.6487,76.6848,80664.0
2019-08-21 15:35:00,84.84,84.92,84.83,84.86,57115.0,76.6848,76.7571,76.6758,76.7029,57115.0
2019-08-21 15:40:00,84.86,84.89,84.84,84.86,35815.0,76.7029,76.73,76.6848,76.7029,35815.0
2019-08-21 15:45:00,84.86,84.9,84.83,84.87,82964.0,76.7029,76.7391,76.6758,76.712,82964.0
2019-08-21 15:50:00,84.88,84.98,84.87,84.98,120654.0,76.721,76.8114,76.712,76.8114,120654.0
2019-08-21 15:55:00,84.98,85.0,84.87,84.91,193541.0,76.8114,76.8295,76.712,76.7481,193541.0
2019-08-22 09:30:00,84.92,85.31,84.86,85.05,159710.0,76.7571,77.1097,76.7029,76.8747,159710.0
2019-08-22 09:35:00,85.01,85.25,84.97,84.97,37131.0,76.8385,77.0554,76.8023,76.8023,37131.0
2019-08-22 09:40:00,85.0,85.09,84.95,85.02,18395.0,76.8295,76.9108,76.7843,76.8475,18395.0
2019-08-22 09:45:00,85.04,85.08,84.72,84.74,36182.0,76.8656,76.9018,76.5764,76.5944,36182.0
2019-08-22 09:50:00,84.74,84.74,84.48,84.61,70070.0,76.5944,76.5944,76.3594,76.4769,70070.0
2019-08-22 09:55:00,84.59,84.72,84.49,84.72,30924.0,76.4589,76.5764,76.3685,76.5764,30924.0
2019-08-22 10:00:00,84.72,84.76,84.58,84.69,50434.0,76.5764,76.6125,76.4498,76.5493,50434.0
2019-08-22 10:05:00,84.69,84.75,84.59,84.71,20989.0,76.5493,76.6035,76.4589,76.5673,20989.0
2019-08-22 10:10:00,84.7,84.76,84.64,84.64,68717.0,76.5583,76.6125,76.5041,76.5041,68717.0
2019-08-22 10:15:00,84.62,84.67,84.54,84.56,39909.0,76.486,76.5312,76.4137,76.4318,39909.0
2019-08-22 10:20:00,84.55,84.56,84.42,84.42,26280.0,76.4227,76.4318,76.3052,76.3052,26280.0
2019-08-22 10:25:00,84.42,84.47,84.3,84.4,14589.0,76.3052,76.3504,76.1967,76.2871,14589.0
2019-08-22 10:30:00,84.37,84.37,83.97,84.04,37778.0,76.26,76.26,75.8985,75.9617,37778.0
2019-08-22 10:35:00,84.03,84.04,83.86,84.0,19694.0,75.9527,75.9617,75.799,75.9256,19694.0
2019-08-22 10:40:00,84.0,84.05,83.91,83.92,12485.0,75.9256,75.9708,75.8442,75.8533,12485.0
2019-08-22 10:45:00,83.91,83.98,83.82,83.96,24984.0,75.8442,75.9075,75.7629,75.8894,24984.0
2019-08-22 10:50:00,83.93,84.01,83.88,83.88,20694.0,75.8623,75.9346,75.8171,75.8171,20694.0
2019-08-22 10:55:00,83.88,83.89,83.64,83.7,24967.0,75.8171,75.8262,75.6002,75.6544,24967.0
2019-08-22 11:00:00,83.72,83.86,83.64,83.69,23266.0,75.6725,75.799,75.6002,75.6454,23266.0
2019-08-22 11:05:00,83.68,83.91,83.67,83.83,18001.0,75.6363,75.8442,75.6273,75.7719,18001.0
2019-08-22 11:10:00,83.83,83.9,83.8,83.86,21875.0,75.7719,75.8352,75.7448,75.799,21875.0
2019-08-22 11:15:00,83.86,83.97,83.8,83.96,18041.0,75.799,75.8985,75.7448,75.8894,18041.0
2019-08-22 11:20:00,83.96,84.04,83.94,84.0,15254.0,75.8894,75.9617,75.8713,75.9256,15254.0
2019-08-22 11:25:00,84.0,84.12,83.99,84.0,34018.0,75.9256,76.034,75.9165,75.9256,34018.0
2019-08-22 11:30:00,84.0,84.08,83.99,84.04,23545.0,75.9256,75.9979,75.9165,75.9617,23545.0
2019-08-22 11:35:00,84.04,84.08,84.03,84.07,15791.0,75.9617,75.9979,75.9527,75.9889,15791.0
2019-08-22 11:40:00,84.06,84.09,84.02,84.06,15597.0,75.9798,76.0069,75.9437,75.9798,15597.0
2019-08-22 11:45:00,84.08,84.12,84.03,84.09,16721.0,75.9979,76.034,75.9527,76.0069,16721.0
2019-08-22 11:50:00,84.09,84.28,84.09,84.27,10429.0,76.0069,76.1787,76.0069,76.1696,10429.0
2019-08-22 11:55:00,84.26,84.28,84.21,84.24,10170.0,76.1606,76.1787,76.1154,76.1425,10170.0
2019-08-22 12:00:00,84.22,84.37,84.21,84.35,10401.0,76.1244,76.26,76.1154,76.2419,10401.0
2019-08-22 12:05:00,84.36,84.49,84.35,84.43,16738.0,76.251,76.3685,76.2419,76.3142,16738.0
2019-08-22 12:10:00,84.44,84.44,84.36,84.39,7688.0,76.3233,76.3233,76.251,76.2781,7688.0
2019-08-22 12:15:00,84.38,84.42,84.37,84.39,4786.0,76.2691,76.3052,76.26,76.2781,4786.0
2019-08-22 12:20:00,84.41,84.42,84.36,84.36,8778.0,76.2962,76.3052,76.251,76.251,8778.0
2019-08-22 12:25:00,84.37,84.39,84.32,84.33,10011.0,76.26,76.2781,76.2148,76.2239,10011.0
2019-08-22 12:30:00,84.32,84.38,84.29,84.31,7536.0,76.2148,76.2691,76.1877,76.2058,7536.0
2019-08-22 12:35:00,84.31,84.32,84.29,84.29,4673.0,76.2058,76.2148,76.1877,76.1877,4673.0
2019-08-22 12:40:00,84.31,84.46,84.29,84.44,11948.0,76.2058,76.3414,76.1877,76.3233,11948.0
2019-08-22 12:45:00,84.42,84.42,84.34,84.35,14964.0,76.3052,76.3052,76.2329,76.2419,14964.0
2019-08-22 12:50:00,84.37,84.4,84.33,84.4,14854.0,76.26,76.2871,76.2239,76.2871,14854.0
2019-08-22 12:55:00,84.39,84.39,84.29,84.29,12034.0,76.2781,76.2781,76.1877,76.1877,12034.0
2019-08-22 13:00:00,84.28,84.36,84.28,84.35,8075.0,76.1787,76.251,76.1787,76.2419,8075.0
2019-08-22 13:05:00,84.35,84.37,84.32,84.34,12586.0,76.2419,76.26,76.2148,76.2329,12586.0
2019-08-22 13:10:00,84.34,84.46,84.33,84.44,8716.0,76.2329,76.3414,76.2239,76.3233,8716.0
2019-08-22 13:15:00,84.45,84.49,84.43,84.47,9457.0,76.3323,76.3685,76.3142,76.3504,9457.0
2019-08-22 13:20:00,84.48,84.56,84.47,84.54,10779.0,76.3594,76.4318,76.3504,76.4137,10779.0
2019-08-22 13:25:00,84.54,84.54,84.49,84.53,9205.0,76.4137,76.4137,76.3685,76.4046,9205.0
2019-08-22 13:30:00,84.54,84.58,84.52,84.58,6699.0,76.4137,76.4498,76.3956,76.4498,6699.0
2019-08-22 13:35:00,84.57,84.62,84.51,84.55,11596.0,76.4408,76.486,76.3866,76.4227,11596.0
2019-08-22 13:40:00,84.56,84.59,84.53,84.55,7115.0,76.4318,76.4589,76.4046,76.4227,7115.0
2019-08-22 13:45:00,84.56,84.56,84.5,84.52,5699.0,76.4318,76.4318,76.3775,76.3956,5699.0
2019-08-22 13:50:00,84.51,84.56,84.49,84.56,15705.0,76.3866,76.4318,76.3685,76.4318,15705.0
2019-08-22 13:55:00,84.57,84.59,84.53,84.55,8364.0,76.4408,76.4589,76.4046,76.4227,8364.0
2019-08-22 14:00:00,84.55,84.59,84.55,84.57,14070.0,76.4227,76.4589,76.4227,76.4408,14070.0
2019-08-22 14:05:00,84.57,84.61,84.55,84.56,14502.0,76.4408,76.4769,76.4227,76.4318,14502.0
2019-08-22 14:10:00,84.55,84.55,84.46,84.48,26882.0,76.4227,76.4227,76.3414,76.3594,26882.0
2019-08-22 14:15:00,84.49,84.49,84.43,84.48,30749.0,76.3685,76.3685,76.3142,76.3594,30749.0
2019-08-22 14:20:00,84.47,84.47,84.42,84.45,11159.0,76.3504,76.3504,76.3052,76.3323,11159.0
2019-08-22 14:25:00,84.45,84.48,84.4,84.41,14158.0,76.3323,76.3594,76.2871,76.2962,14158.0
2019-08-22 14:30:00,84.41,84.44,84.38,84.4,9262.0,76.2962,76.3233,76.2691,76.2871,9262.0
2019-08-22 14:35:00,84.4,84.44,84.37,84.43,9671.0,76.2871,76.3233,76.26,76.3142,9671.0
2019-08-22 14:40:00,84.44,84.52,84.39,84.52,14205.0,76.3233,76.3956,76.2781,76.3956,14205.0
2019-08-22 14:45:00,84.52,84.59,84.49,84.49,22350.0,76.3956,76.4589,76.3685,76.3685,22350.0
2019-08-22 14:50:00,84.5,84.57,84.5,84.54,12580.0,76.3775,76.4408,76.3775,76.4137,12580.0
2019-08-22 14:55:00,84.55,84.64,84.53,84.6,11241.0,76.4227,76.5041,76.4046,76.4679,11241.0
2019-08-22 15:00:00,84.6,84.62,84.47,84.5,22009.0,76.4679,76.486,76.3504,76.3775,22009.0
2019-08-22 15:05:00,84.51,84.54,84.48,84.51,12722.0,76.3866,76.4137,76.3594,76.3866,12722.0
2019-08-22 15:10:00,84.51,84.52,84.38,84.43,26693.0,76.3866,76.3956,76.2691,76.3142,26693.0
2019-08-22 15:15:00,84.42,84.44,84.34,84.36,26064.0,76.3052,76.3233,76.2329,76.251,26064.0
2019-08-22 15:20:00,84.36,84.44,84.36,84.42,17248.0,76.251,76.3233,76.251,76.3052,17248.0
2019-08-22 15:25:00,84.43,84.45,84.37,84.41,22818.0,76.3142,76.3323,76.26,76.2962,22818.0
2019-08-22 15:30:00,84.41,84.46,84.38,84.39,29984.0,76.2962,76.3414,76.2691,76.2781,29984.0
2019-08-22 15:35:00,84.38,84.5,84.38,84.46,33865.0,76.2691,76.3775,76.2691,76.3414,33865.0
2019-08-22 15:40:00,84.47,84.58,84.46,84.58,35622.0,76.3504,76.4498,76.3414,76.4498,35622.0
2019-08-22 15:45:00,84.59,84.65,84.55,84.61,33729.0,76.4589,76.5131,76.4227,76.4769,33729.0
2019-08-22 15:50:00,84.61,84.77,84.59,84.77,88448.0,76.4769,76.6216,76.4589,76.6216,88448.0
2019-08-22 15:55:00,84.76,84.77,84.28,84.37,256912.0,76.6125,76.6216,76.1787,76.26,256912.0
2019-08-23 09:30:00,83.84,84.06,83.84,84.01,65206.0,75.781,75.9798,75.781,75.9346,65206.0
2019-08-23 09:35:00,84.03,84.25,83.99,84.18,41491.0,75.9527,76.1516,75.9165,76.0883,41491.0
2019-08-23 09:40:00,84.16,84.22,84.03,84.08,24536.0,76.0702,76.1244,75.9527,75.9979,24536.0
2019-08-23 09:45:00,84.09,84.19,83.98,83.99,34836.0,76.0069,76.0973,75.9075,75.9165,34836.0
2019-08-23 09:50:00,83.95,84.05,83.86,83.95,28932.0,75.8804,75.9708,75.799,75.8804,28932.0
2019-08-23 09:55:00,83.94,83.94,83.79,83.8,32625.0,75.8713,75.8713,75.7358,75.7448,32625.0
2019-08-23 10:00:00,83.78,83.98,83.63,83.77,64596.0,75.7267,75.9075,75.5911,75.7177,64596.0
2019-08-23 10:05:00,83.78,83.94,83.68,83.68,26187.0,75.7267,75.8713,75.6363,75.6363,26187.0
2019-08-23 10:10:00,83.69,83.72,83.45,83.69,58098.0,75.6454,75.6725,75.4284,75.6454,58098.0
2019-08-23 10:15:00,83.7,83.78,83.67,83.75,26628.0,75.6544,75.7267,75.6273,75.6996,26628.0
2019-08-23 10:20:00,83.74,83.78,83.66,83.67,38817.0,75.6906,75.7267,75.6183,75.6273,38817.0
2019-08-23 10:25:00,83.68,83.68,83.4,83.42,56783.0,75.6363,75.6363,75.3833,75.4013,56783.0
2019-08-23 10:30:00,83.43,83.43,83.26,83.28,74781.0,75.4104,75.4104,75.2567,75.2748,74781.0
2019-08-23 10:35:00,83.27,83.63,83.24,83.63,86129.0,75.2658,75.5911,75.2386,75.5911,86129.0
2019-08-23 10:40:00,83.63,83.75,83.58,83.71,28128.0,75.5911,75.6996,75.546,75.6635,28128.0
2019-08-23 10:45:00,83.73,83.77,83.57,83.59,32149.0,75.6815,75.7177,75.5369,75.555,32149.0
2019-08-23 10:50:00,83.6,83.87,83.6,83.86,33094.0,75.564,75.8081,75.564,75.799,33094.0
2019-08-23 10:55:00,83.85,83.98,83.66,83.71,52870.0,75.79,75.9075,75.6183,75.6635,52870.0
2019-08-23 11:00:00,83.75,83.75,82.65,82.79,110573.0,75.6996,75.6996,74.7053,74.8319,110573.0
2019-08-23 11:05:00,82.76,82.83,82.16,82.21,78408.0,74.8048,74.868,74.2624,74.3076,78408.0
2019-08-23 11:10:00,82.21,82.68,82.14,82.59,53184.0,74.3076,74.7325,74.2444,74.6511,53184.0
2019-08-23 11:15:00,82.57,82.91,82.56,82.83,26080.0,74.633,74.9404,74.624,74.868,26080.0
2019-08-23 11:20:00,82.82,82.85,82.4,82.45,34648.0,74.859,74.8861,74.4794,74.5246,34648.0
2019-08-23 11:25:00,82.43,82.64,82.36,82.54,32089.0,74.5065,74.6963,74.4432,74.6059,32089.0
2019-08-23 11:30:00,82.5,82.58,82.41,82.43,20036.0,74.5698,74.6421,74.4884,74.5065,20036.0
2019-08-23 11:35:00,82.44,82.53,82.36,82.52,19294.0,74.5155,74.5969,74.4432,74.5878,19294.0
2019-08-23 11:40:00,82.51,82.59,82.31,82.59,34777.0,74.5788,74.6511,74.398,74.6511,34777.0
2019-08-23 11:45:00,82.59,82.59,82.27,82.35,20749.0,74.6511,74.6511,74.3619,74.4342,20749.0
2019-08-23 11:50:00,82.34,82.4,82.27,82.3,47496.0,74.4251,74.4794,74.3619,74.389,47496.0
2019-08-23 11:55:00,82.3,82.35,82.19,82.19,36928.0,74.389,74.4342,74.2896,74.2896,36928.0
2019-08-23 12:00:00,82.21,82.31,82.12,82.29,69706.0,74.3076,74.398,74.2263,74.38,69706.0
2019-08-23 12:05:00,82.27,82.29,82.15,82.28,26250.0,74.3619,74.38,74.2534,74.3709,26250.0
2019-08-23 12:10:00,82.29,82.41,82.14,82.39,108941.0,74.38,74.4884,74.2444,74.4703,108941.0
2019-08-23 12:15:00,82.39,82.63,82.31,82.59,89395.0,74.4703,74.6873,74.398,74.6511,89395.0
2019-08-23 12:20:00,82.58,82.59,82.38,82.48,54119.0,74.6421,74.6511,74.4613,74.5517,54119.0
2019-08-23 12:25:00,82.49,82.57,82.47,82.48,51760.0,74.5607,74.633,74.5427,74.5517,51760.0
2019-08-23 12:30:00,82.48,82.81,82.48,82.79,25410.0,74.5517,74.85,74.5517,74.8319,25410.0
2019-08-23 12:35:00,82.78,82.9,82.76,82.77,38384.0,74.8229,74.9313,74.8048,74.8138,38384.0
2019-08-23 12:40:00,82.77,82.81,82.63,82.64,21137.0,74.8138,74.85,74.6873,74.6963,21137.0
2019-08-23 12:45:00,82.62,82.62,82.4,82.4,26510.0,74.6782,74.6782,74.4794,74.4794,26510.0
2019-08-23 12:50:00,82.41,82.42,82.25,82.29,40538.0,74.4884,74.4975,74.3438,74.38,40538.0
2019-08-23 12:55:00,82.3,82.4,82.29,82.31,31936.0,74.389,74.4794,74.38,74.398,31936.0
2019-08-23 13:00:00,82.29,82.32,82.19,82.31,37156.0,74.38,74.4071,74.2896,74.398,37156.0
2019-08-23 13:05:00,82.29,82.36,82.15,82.15,40252.0,74.38,74.4432,74.2534,74.2534,40252.0
2019-08-23 13:10:00,82.15,82.3,82.13,82.28,28045.0,74.2534,74.389,74.2353,74.3709,28045.0
2019-08-23 13:15:00,82.26,82.26,81.96,82.03,47252.0,74.3528,74.3528,74.0817,74.1449,47252.0
2019-08-23 13:20:00,82.05,82.06,81.96,81.96,23074.0,74.163,74.1721,74.0817,74.0817,23074.0
2019-08-23 13:25:00,81.97,82.04,81.89,81.89,24491.0,74.0907,74.154,74.0184,74.0184,24491.0
2019-08-23 13:30:00,81.89,82.06,81.88,82.04,22640.0,74.0184,74.1721,74.0094,74.154,22640.0
2019-08-23 13:35:00,82.06,82.21,82.04,82.18,16183.0,74.1721,74.3076,74.154,74.2805,16183.0
2019-08-23 13:40:00,82.15,82.2,82.08,82.14,23031.0,74.2534,74.2986,74.1901,74.2444,23031.0
2019-08-23 13:45:00,82.17,82.35,82.09,82.3,30195.0,74.2715,74.4342,74.1992,74.389,30195.0
2019-08-23 13:50:00,82.29,82.43,82.27,82.41,19639.0,74.38,74.5065,74.3619,74.4884,19639.0
2019-08-23 13:55:00,82.41,82.42,82.31,82.34,20333.0,74.4884,74.4975,74.398,74.4251,20333.0
2019-08-23 14:00:00,82.33,82.34,82.15,82.22,31018.0,74.4161,74.4251,74.2534,74.3167,31018.0
2019-08-23 14:05:00,82.22,82.33,82.19,82.24,24964.0,74.3167,74.4161,74.2896,74.3348,24964.0
2019-08-23 14:10:00,82.23,82.23,82.12,82.12,20659.0,74.3257,74.3257,74.2263,74.2263,20659.0
2019-08-23 14:15:00,82.13,82.2,82.1,82.17,25052.0,74.2353,74.2986,74.2082,74.2715,25052.0
2019-08-23 14:20:00,82.17,82.22,82.11,82.17,15873.0,74.2715,74.3167,74.2173,74.2715,15873.0
2019-08-23 14:25:00,82.16,82.22,82.13,82.19,20451.0,74.2624,74.3167,74.2353,74.2896,20451.0
2019-08-23 14:30:00,82.19,82.44,82.18,82.44,29056.0,74.2896,74.5155,74.2805,74.5155,29056.0
2019-08-23 14:35:00,82.43,82.43,82.22,82.24,24094.0,74.5065,74.5065,74.3167,74.3348,24094.0
2019-08-23 14:40:00,82.26,82.26,82.09,82.11,20991.0,74.3528,74.3528,74.1992,74.2173,20991.0
2019-08-23 14:45:00,82.1,82.13,81.97,82.03,39206.0,74.2082,74.2353,74.0907,74.1449,39206.0
2019-08-23 14:50:00,82.03,82.13,81.96,82.03,23960.0,74.1449,74.2353,74.0817,74.1449,23960.0
2019-08-23 14:55:00,82.02,82.21,81.99,82.2,22221.0,74.1359,74.3076,74.1088,74.2986,22221.0
2019-08-23 15:00:00,82.18,82.18,82.02,82.13,28389.0,74.2805,74.2805,74.1359,74.2353,28389.0
2019-08-23 15:05:00,82.13,82.21,82.02,82.06,28984.0,74.2353,74.3076,74.1359,74.1721,28984.0
2019-08-23 15:10:00,82.05,82.09,81.85,81.96,47553.0,74.163,74.1992,73.9822,74.0817,47553.0
2019-08-23 15:15:00,81.97,82.11,81.9,82.1,52990.0,74.0907,74.2173,74.0274,74.2082,52990.0
2019-08-23 15:20:00,82.11,82.15,82.06,82.09,82971.0,74.2173,74.2534,74.1721,74.1992,82971.0
2019-08-23 15:25:00,82.08,82.09,81.77,81.81,42416.0,74.1901,74.1992,73.9099,73.9461,42416.0
2019-08-23 15:30:00,81.8,81.94,81.77,81.87,63547.0,73.9371,74.0636,73.9099,74.0003,63547.0
2019-08-23 15:35:00,81.87,81.88,81.79,81.87,61152.0,74.0003,74.0094,73.928,74.0003,61152.0
2019-08-23 15:40:00,81.86,81.88,81.8,81.82,75219.0,73.9913,74.0094,73.9371,73.9551,75219.0
2019-08-23 15:45:00,81.83,81.96,81.75,81.75,90917.0,73.9642,74.0817,73.8919,73.8919,90917.0
2019-08-23 15:50:00,81.74,81.76,81.39,81.39,175704.0,73.8828,73.9009,73.5665,73.5665,175704.0
2019-08-23 15:55:00,81.39,81.95,81.36,81.93,592558.0,73.5665,74.0726,73.5393,74.0546,592558.0
2019-08-26 09:30:00,82.61,82.85,82.37,82.47,64775.0,74.6692,74.8861,74.4523,74.5427,64775.0
2019-08-26 09:35:00,82.48,82.8,82.48,82.69,26622.0,74.5517,74.8409,74.5517,74.7415,26622.0
2019-08-26 09:40:00,82.76,82.78,82.61,82.69,24504.0,74.8048,74.8229,74.6692,74.7415,24504.0
2019-08-26 09:45:00,82.64,82.65,82.39,82.45,27418.0,74.6963,74.7053,74.4703,74.5246,27418.0
2019-08-26 09:50:00,82.45,82.51,82.32,82.44,43382.0,74.5246,74.5788,74.4071,74.5155,43382.0
2019-08-26 09:55:00,82.41,82.53,82.4,82.51,13319.0,74.4884,74.5969,74.4794,74.5788,13319.0
2019-08-26 10:00:00,82.48,82.5,82.28,82.31,9808.0,74.5517,74.5698,74.3709,74.398,9808.0
2019-08-26 10:05:00,82.23,82.29,82.22,82.23,17673.0,74.3257,74.38,74.3167,74.3257,17673.0
2019-08-26 10:10:00,82.25,82.33,82.13,82.24,16793.0,74.3438,74.4161,74.2353,74.3348,16793.0
2019-08-26 10:15:00,82.22,82.31,82.02,82.09,23681.0,74.3167,74.398,74.1359,74.1992,23681.0
2019-08-26 10:20:00,82.12,82.19,82.08,82.14,13774.0,74.2263,74.2896,74.1901,74.2444,13774.0
2019-08-26 10:25:00,82.13,82.37,82.09,82.37,25144.0,74.2353,74.4523,74.1992,74.4523,25144.0
2019-08-26 10:30:00,82.33,82.45,82.28,82.44,13471.0,74.4161,74.5246,74.3709,74.5155,13471.0
2019-08-26 10:35:00,82.4,82.49,82.33,82.45,29857.0,74.4794,74.5607,74.4161,74.5246,29857.0
2019-08-26 10:40:00,82.43,82.5,82.27,82.48,26851.0,74.5065,74.5698,74.3619,74.5517,26851.0
2019-08-26 10:45:00,82.48,82.5,82.31,82.42,29461.0,74.5517,74.5698,74.398,74.4975,29461.0
2019-08-26 10:50:00,82.41,82.53,82.4,82.47,16415.0,74.4884,74.5969,74.4794,74.5427,16415.0
2019-08-26 10:55:00,82.47,82.51,82.37,82.51,24198.0,74.5427,74.5788,74.4523,74.5788,24198.0
2019-08-26 11:00:00,82.5,82.71,82.46,82.68,23367.0,74.5698,74.7596,74.5336,74.7325,23367.0
2019-08-26 11:05:00,82.71,82.81,82.64,82.76,29673.0,74.7596,74.85,74.6963,74.8048,29673.0
2019-08-26 11:10:00,82.76,82.97,82.7,82.9,28456.0,74.8048,74.9946,74.7505,74.9313,28456.0
2019-08-26 11:15:00,82.9,82.95,82.74,82.8,29786.0,74.9313,74.9765,74.7867,74.8409,29786.0
2019-08-26 11:20:00,82.81,82.85,82.77,82.82,11028.0,74.85,74.8861,74.8138,74.859,11028.0
2019-08-26 11:25:00,82.82,82.98,82.78,82.85,23510.0,74.859,75.0036,74.8229,74.8861,23510.0
2019-08-26 11:30:00,82.87,82.89,82.77,82.81,23226.0,74.9042,74.9223,74.8138,74.85,23226.0
2019-08-26 11:35:00,82.81,82.92,82.81,82.85,9220.0,74.85,74.9494,74.85,74.8861,9220.0
2019-08-26 11:40:00,82.81,82.84,82.66,82.66,13060.0,74.85,74.8771,74.7144,74.7144,13060.0
2019-08-26 11:45:00,82.68,82.74,82.61,82.73,15137.0,74.7325,74.7867,74.6692,74.7777,15137.0
2019-08-26 11:50:00,82.75,82.79,82.73,82.78,13071.0,74.7957,74.8319,74.7777,74.8229,13071.0
2019-08-26 11:55:00,82.78,82.9,82.77,82.82,11167.0,74.8229,74.9313,74.8138,74.859,11167.0
2019-08-26 12:00:00,82.81,82.82,82.72,82.77,12734.0,74.85,74.859,74.7686,74.8138,12734.0
2019-08-26 12:05:00,82.79,82.95,82.79,82.9,14590.0,74.8319,74.9765,74.8319,74.9313,14590.0
2019-08-26 12:10:00,82.92,82.94,82.82,82.83,11914.0,74.9494,74.9675,74.859,74.868,11914.0
2019-08-26 12:15:00,82.81,82.89,82.78,82.84,15324.0,74.85,74.9223,74.8229,74.8771,15324.0
2019-08-26 12:20:00,82.84,83.15,82.84,83.11,28501.0,74.8771,75.1573,74.8771,75.1211,28501.0
2019-08-26 12:25:00,83.11,83.16,83.05,83.07,14590.0,75.1211,75.1663,75.0669,75.085,14590.0
2019-08-26 12:30:00,83.08,83.08,82.99,83.01,12711.0,75.094,75.094,75.0127,75.0307,12711.0
2019-08-26 12:35:00,83.01,83.04,82.97,83.04,12646.0,75.0307,75.0579,74.9946,75.0579,12646.0
2019-08-26 12:40:00,83.01,83.06,82.95,82.99,15148.0,75.0307,75.0759,74.9765,75.0127,15148.0
2019-08-26 12:45:00,82.99,83.03,82.93,82.95,10187.0,75.0127,75.0488,74.9584,74.9765,10187.0
2019-08-26 12:50:00,82.94,83.03,82.93,83.03,13514.0,74.9675,75.0488,74.9584,75.0488,13514.0
2019-08-26 12:55:00,83.05,83.1,82.97,83.01,13101.0,75.0669,75.1121,74.9946,75.0307,13101.0
2019-08-26 13:00:00,83.02,83.14,83.0,83.12,16077.0,75.0398,75.1482,75.0217,75.1302,16077.0
2019-08-26 13:05:00,83.15,83.16,83.09,83.16,12357.0,75.1573,75.1663,75.1031,75.1663,12357.0
2019-08-26 13:10:00,83.18,83.18,82.94,82.95,26374.0,75.1844,75.1844,74.9675,74.9765,26374.0
2019-08-26 13:15:00,82.95,82.97,82.89,82.92,20165.0,74.9765,74.9946,74.9223,74.9494,20165.0
2019-08-26 13:20:00,82.91,82.96,82.89,82.92,11175.0,74.9404,74.9856,74.9223,74.9494,11175.0
2019-08-26 13:25:00,82.91,82.96,82.89,82.93,18327.0,74.9404,74.9856,74.9223,74.9584,18327.0
2019-08-26 13:30:00,82.93,82.94,82.85,82.87,34931.0,74.9584,74.9675,74.8861,74.9042,34931.0
2019-08-26 13:35:00,82.9,83.01,82.88,82.96,20119.0,74.9313,75.0307,74.9132,74.9856,20119.0
2019-08-26 13:40:00,82.98,83.0,82.92,82.96,17464.0,75.0036,75.0217,74.9494,74.9856,17464.0
2019-08-26 13:45:00,82.95,82.98,82.93,82.94,12227.0,74.9765,75.0036,74.9584,74.9675,12227.0
2019-08-26 13:50:00,82.95,82.99,82.92,82.94,14265.0,74.9765,75.0127,74.9494,74.9675,14265.0
2019-08-26 13:55:00,82.92,82.92,82.84,82.89,16607.0,74.9494,74.9494,74.8771,74.9223,16607.0
2019-08-26 14:00:00,82.91,82.93,82.78,82.81,27125.0,74.9404,74.9584,74.8229,74.85,27125.0
2019-08-26 14:05:00,82.8,82.82,82.76,82.79,27095.0,74.8409,74.859,74.8048,74.8319,27095.0
2019-08-26 14:10:00,82.8,82.88,82.77,82.86,19839.0,74.8409,74.9132,74.8138,74.8952,19839.0
2019-08-26 14:15:00,82.87,82.9,82.79,82.8,19363.0,74.9042,74.9313,74.8319,74.8409,19363.0
2019-08-26 14:20:00,82.8,82.83,82.75,82.75,118837.0,74.8409,74.868,74.7957,74.7957,118837.0
2019-08-26 14:25:00,82.77,82.77,82.66,82.67,61774.0,74.8138,74.8138,74.7144,74.7234,61774.0
2019-08-26 14:30:00,82.67,82.81,82.65,82.78,17791.0,74.7234,74.85,74.7053,74.8229,17791.0
2019-08-26 14:35:00,82.79,82.81,82.74,82.8,10854.0,74.8319,74.85,74.7867,74.8409,10854.0
2019-08-26 14:40:00,82.8,82.87,82.78,82.81,10810.0,74.8409,74.9042,74.8229,74.85,10810.0
2019-08-26 14:45:00,82.83,82.85,82.78,82.82,17069.0,74.868,74.8861,74.8229,74.859,17069.0
2019-08-26 14:50:00,82.81,82.87,82.76,82.8,19901.0,74.85,74.9042,74.8048,74.8409,19901.0
2019-08-26 14:55:00,82.8,82.84,82.73,82.82,13197.0,74.8409,74.8771,74.7777,74.859,13197.0
2019-08-26 15:00:00,82.82,82.95,82.81,82.86,23784.0,74.859,74.9765,74.85,74.8952,23784.0
2019-08-26 15:05:00,82.86,82.87,82.72,82.8,26564.0,74.8952,74.9042,74.7686,74.8409,26564.0
2019-08-26 15:10:00,82.78,82.86,82.76,82.86,31265.0,74.8229,74.8952,74.8048,74.8952,31265.0
2019-08-26 15:15:00,82.86,82.97,82.82,82.94,29088.0,74.8952,74.9946,74.859,74.9675,29088.0
2019-08-26 15:20:00,82.94,82.94,82.81,82.85,28562.0,74.9675,74.9675,74.85,74.8861,28562.0
2019-08-26 15:25:00,82.85,82.88,82.79,82.81,24388.0,74.8861,74.9132,74.8319,74.85,24388.0
2019-08-26 15:30:00,82.83,83.01,82.82,82.94,34342.0,74.868,75.0307,74.859,74.9675,34342.0
2019-08-26 15:35:00,82.93,82.96,82.79,82.89,63180.0,74.9584,74.9856,74.8319,74.9223,63180.0
2019-08-26 15:40:00,82.88,82.93,82.77,82.77,75931.0,74.9132,74.9584,74.8138,74.8138,75931.0
2019-08-26 15:45:00,82.76,82.9,82.76,82.83,55863.0,74.8048,74.9313,74.8048,74.868,55863.0
2019-08-26 15:50:00,82.82,83.07,82.8,83.02,143281.0,74.859,75.085,74.8409,75.0398,143281.0
2019-08-26 15:55:00,83.02,83.18,82.96,83.18,286373.0,75.0398,75.1844,74.9856,75.1844,286373.0
2019-08-27 09:30:00,83.82,83.88,83.61,83.7,77704.0,75.7629,75.8171,75.5731,75.6544,77704.0
2019-08-27 09:35:00,83.76,83.99,83.55,83.55,28877.0,75.7087,75.9165,75.5188,75.5188,28877.0
2019-08-27 09:40:00,83.56,83.6,83.44,83.54,38722.0,75.5279,75.564,75.4194,75.5098,38722.0
2019-08-27 09:45:00,83.55,84.04,83.54,83.97,23684.0,75.5188,75.9617,75.5098,75.8985,23684.0
2019-08-27 09:50:00,83.95,84.03,83.77,83.95,27045.0,75.8804,75.9527,75.7177,75.8804,27045.0
2019-08-27 09:55:00,83.95,83.96,83.76,83.89,19934.0,75.8804,75.8894,75.7087,75.8262,19934.0
2019-08-27 10:00:00,83.86,83.87,83.78,83.83,16038.0,75.799,75.8081,75.7267,75.7719,16038.0
2019-08-27 10:05:00,83.81,83.89,83.63,83.72,24365.0,75.7538,75.8262,75.5911,75.6725,24365.0
2019-08-27 10:10:00,83.72,83.79,83.68,83.77,19594.0,75.6725,75.7358,75.6363,75.7177,19594.0
2019-08-27 10:15:00,83.8,83.97,83.79,83.95,235694.0,75.7448,75.8985,75.7358,75.8804,235694.0
2019-08-27 10:20:00,83.96,84.06,83.8,83.91,21985.0,75.8894,75.9798,75.7448,75.8442,21985.0
2019-08-27 10:25:00,83.91,84.05,83.89,84.02,30191.0,75.8442,75.9708,75.8262,75.9437,30191.0
2019-08-27 10:30:00,83.99,84.06,83.94,83.97,16329.0,75.9165,75.9798,75.8713,75.8985,16329.0
2019-08-27 10:35:00,83.97,84.03,83.93,83.95,35116.0,75.8985,75.9527,75.8623,75.8804,35116.0
2019-08-27 10:40:00,83.94,83.97,83.84,83.97,20193.0,75.8713,75.8985,75.781,75.8985,20193.0
2019-08-27 10:45:00,83.99,84.01,83.9,83.9,13192.0,75.9165,75.9346,75.8352,75.8352,13192.0
2019-08-27 10:50:00,83.9,83.96,83.89,83.9,12620.0,75.8352,75.8894,75.8262,75.8352,12620.0
2019-08-27 10:55:00,83.91,83.99,83.88,83.9,18636.0,75.8442,75.9165,75.8171,75.8352,18636.0
2019-08-27 11:00:00,83.92,83.98,83.83,83.94,28974.0,75.8533,75.9075,75.7719,75.8713,28974.0
2019-08-27 11:05:00,83.95,83.96,83.79,83.83,53532.0,75.8804,75.8894,75.7358,75.7719,53532.0
2019-08-27 11:10:00,83.83,83.94,83.81,83.9,30820.0,75.7719,75.8713,75.7538,75.8352,30820.0
2019-08-27 11:15:00,83.91,83.95,83.71,83.71,37187.0,75.8442,75.8804,75.6635,75.6635,37187.0
2019-08-27 11:20:00,83.72,83.82,83.67,83.77,37921.0,75.6725,75.7629,75.6273,75.7177,37921.0
2019-08-27 11:25:00,83.77,83.84,83.76,83.76,17827.0,75.7177,75.781,75.7087,75.7087,17827.0
2019-08-27 11:30:00,83.74,83.91,83.73,83.9,20101.0,75.6906,75.8442,75.6815,75.8352,20101.0
2019-08-27 11:35:00,83.89,83.95,83.85,83.91,18872.0,75.8262,75.8804,75.79,75.8442,18872.0
2019-08-27 11:40:00,83.9,83.94,83.85,83.86,29643.0,75.8352,75.8713,75.79,75.799,29643.0
2019-08-27 11:45:00,83.86,83.94,83.81,83.93,18834.0,75.799,75.8713,75.7538,75.8623,18834.0
2019-08-27 11:50:00,83.92,83.92,83.81,83.84,21046.0,75.8533,75.8533,75.7538,75.781,21046.0
2019-08-27 11:55:00,83.84,83.87,83.48,83.59,91923.0,75.781,75.8081,75.4556,75.555,91923.0
2019-08-27 12:00:00,83.6,83.64,83.42,83.42,104904.0,75.564,75.6002,75.4013,75.4013,104904.0
2019-08-27 12:05:00,83.44,83.56,83.42,83.55,26692.0,75.4194,75.5279,75.4013,75.5188,26692.0
2019-08-27 12:10:00,83.56,83.6,83.48,83.51,26087.0,75.5279,75.564,75.4556,75.4827,26087.0
2019-08-27 12:15:00,83.53,83.63,83.46,83.57,23163.0,75.5008,75.5911,75.4375,75.5369,23163.0
2019-08-27 12:20:00,83.56,83.6,83.54,83.56,14057.0,75.5279,75.564,75.5098,75.5279,14057.0
2019-08-27 12:25:00,83.57,83.64,83.54,83.61,17504.0,75.5369,75.6002,75.5098,75.5731,17504.0
2019-08-27 12:30:00,83.6,83.65,83.46,83.46,48889.0,75.564,75.6092,75.4375,75.4375,48889.0
2019-08-27 12:35:00,83.45,83.49,83.4,83.4,22980.0,75.4284,75.4646,75.3833,75.3833,22980.0
2019-08-27 12:40:00,83.42,83.47,83.35,83.46,17107.0,75.4013,75.4465,75.3381,75.4375,17107.0
2019-08-27 12:45:00,83.46,83.48,83.42,83.43,22920.0,75.4375,75.4556,75.4013,75.4104,22920.0
2019-08-27 12:50:00,83.45,83.45,83.22,83.26,11464.0,75.4284,75.4284,75.2206,75.2567,11464.0
2019-08-27 12:55:00,83.27,83.37,83.27,83.3,16821.0,75.2658,75.3561,75.2658,75.2929,16821.0
2019-08-27 13:00:00,83.3,83.38,83.25,83.35,14890.0,75.2929,75.3652,75.2477,75.3381,14890.0
2019-08-27 13:05:00,83.33,83.41,83.25,83.41,17628.0,75.32,75.3923,75.2477,75.3923,17628.0
2019-08-27 13:10:00,83.41,83.43,83.38,83.43,22633.0,75.3923,75.4104,75.3652,75.4104,22633.0
2019-08-27 13:15:00,83.41,83.42,83.28,83.41,33849.0,75.3923,75.4013,75.2748,75.3923,33849.0
2019-08-27 13:20:00,83.41,83.47,83.37,83.47,54837.0,75.3923,75.4465,75.3561,75.4465,54837.0
2019-08-27 13:25:00,83.47,83.53,83.41,83.51,191327.0,75.4465,75.5008,75.3923,75.4827,191327.0
2019-08-27 13:30:00,83.52,83.62,83.44,83.57,75547.0,75.4917,75.5821,75.4194,75.5369,75547.0
2019-08-27 13:35:00,83.57,83.83,83.52,83.71,74556.0,75.5369,75.7719,75.4917,75.6635,74556.0
2019-08-27 13:40:00,83.72,83.82,83.64,83.76,73709.0,75.6725,75.7629,75.6002,75.7087,73709.0
2019-08-27 13:45:00,83.76,83.76,83.66,83.68,18822.0,75.7087,75.7087,75.6183,75.6363,18822.0
2019-08-27 13:50:00,83.68,83.69,83.51,83.59,33638.0,75.6363,75.6454,75.4827,75.555,33638.0
2019-08-27 13:55:00,83.57,83.7,83.57,83.69,31746.0,75.5369,75.6544,75.5369,75.6454,31746.0
2019-08-27 14:00:00,83.7,83.82,83.66,83.67,58819.0,75.6544,75.7629,75.6183,75.6273,58819.0
2019-08-27 14:05:00,83.69,83.76,83.67,83.68,43012.0,75.6454,75.7087,75.6273,75.6363,43012.0
2019-08-27 14:10:00,83.69,83.71,83.56,83.58,22086.0,75.6454,75.6635,75.5279,75.546,22086.0
2019-08-27 14:15:00,83.56,83.68,83.54,83.68,27870.0,75.5279,75.6363,75.5098,75.6363,27870.0
2019-08-27 14:20:00,83.69,83.72,83.62,83.62,20054.0,75.6454,75.6725,75.5821,75.5821,20054.0
2019-08-27 14:25:00,83.63,83.66,83.56,83.63,11265.0,75.5911,75.6183,75.5279,75.5911,11265.0
2019-08-27 14:30:00,83.62,83.62,83.52,83.59,20045.0,75.5821,75.5821,75.4917,75.555,20045.0
2019-08-27 14:35:00,83.61,83.67,83.59,83.67,19245.0,75.5731,75.6273,75.555,75.6273,19245.0
2019-08-27 14:40:00,83.68,83.81,83.61,83.76,33215.0,75.6363,75.7538,75.5731,75.7087,33215.0
2019-08-27 14:45:00,83.75,83.84,83.68,83.83,42807.0,75.6996,75.781,75.6363,75.7719,42807.0
2019-08-27 14:50:00,83.84,84.01,83.81,84.0,50041.0,75.781,75.9346,75.7538,75.9256,50041.0
2019-08-27 14:55:00,83.99,84.0,83.92,83.92,23587.0,75.9165,75.9256,75.8533,75.8533,23587.0
2019-08-27 15:00:00,83.94,84.14,83.93,84.13,58679.0,75.8713,76.0521,75.8623,76.0431,58679.0
2019-08-27 15:05:00,84.14,84.2,84.04,84.04,47837.0,76.0521,76.1064,75.9617,75.9617,47837.0
2019-08-27 15:10:00,84.04,84.05,83.83,83.95,41180.0,75.9617,75.9708,75.7719,75.8804,41180.0
2019-08-27 15:15:00,83.95,83.97,83.85,83.87,28971.0,75.8804,75.8985,75.79,75.8081,28971.0
2019-08-27 15:20:00,83.88,83.88,83.72,83.79,46131.0,75.8171,75.8171,75.6725,75.7358,46131.0
2019-08-27 15:25:00,83.79,83.83,83.74,83.76,26864.0,75.7358,75.7719,75.6906,75.7087,26864.0
2019-08-27 15:30:00,83.76,83.77,83.68,83.75,32344.0,75.7087,75.7177,75.6363,75.6996,32344.0
2019-08-27 15:35:00,83.75,83.85,83.72,83.8,69607.0,75.6996,75.79,75.6725,75.7448,69607.0
2019-08-27 15:40:00,83.8,83.88,83.72,83.74,69795.0,75.7448,75.8171,75.6725,75.6906,69795.0
2019-08-27 15:45:00,83.74,83.86,83.73,83.82,91351.0,75.6906,75.799,75.6815,75.7629,91351.0
2019-08-27 15:50:00,83.83,83.83,83.55,83.61,115361.0,75.7719,75.7719,75.5188,75.5731,115361.0
2019-08-27 15:55:00,83.6,83.75,83.56,83.61,231858.0,75.564,75.6996,75.5279,75.5731,231858.0
2019-08-28 09:30:00,83.2,83.5,83.2,83.31,53181.0,75.2025,75.4736,75.2025,75.3019,53181.0
2019-08-28 09:35:00,83.33,83.48,83.06,83.33,31259.0,75.32,75.4556,75.0759,75.32,31259.0
2019-08-28 09:40:00,83.29,83.5,83.19,83.5,49198.0,75.2838,75.4736,75.1934,75.4736,49198.0
2019-08-28 09:45:00,83.5,83.52,83.32,83.42,12241.0,75.4736,75.4917,75.3109,75.4013,12241.0
2019-08-28 09:50:00,83.44,83.54,83.33,83.5,60197.0,75.4194,75.5098,75.32,75.4736,60197.0
2019-08-28 09:55:00,83.51,83.57,83.48,83.54,26654.0,75.4827,75.5369,75.4556,75.5098,26654.0
2019-08-28 10:00:00,83.56,83.72,83.54,83.71,45994.0,75.5279,75.6725,75.5098,75.6635,45994.0
2019-08-28 10:05:00,83.73,83.89,83.72,83.88,20290.0,75.6815,75.8262,75.6725,75.8171,20290.0
2019-08-28 10:10:00,83.89,83.89,83.72,83.8,25191.0,75.8262,75.8262,75.6725,75.7448,25191.0
2019-08-28 10:15:00,83.8,83.87,83.7,83.74,22258.0,75.7448,75.8081,75.6544,75.6906,22258.0
2019-08-28 10:20:00,83.74,83.76,83.61,83.69,33168.0,75.6906,75.7087,75.5731,75.6454,33168.0
2019-08-28 10:25:00,83.69,83.8,83.6,83.7,31784.0,75.6454,75.7448,75.564,75.6544,31784.0
2019-08-28 10:30:00,83.69,83.84,83.63,83.74,36478.0,75.6454,75.781,75.5911,75.6906,36478.0
2019-08-28 10:35:00,83.73,83.86,83.72,83.83,33463.0,75.6815,75.799,75.6725,75.7719,33463.0
2019-08-28 10:40:00,83.83,84.06,83.8,84.02,34429.0,75.7719,75.9798,75.7448,75.9437,34429.0
2019-08-28 10:45:00,84.01,84.02,83.94,83.95,15363.0,75.9346,75.9437,75.8713,75.8804,15363.0
2019-08-28 10:50:00,83.96,83.96,83.84,83.91,25606.0,75.8894,75.8894,75.781,75.8442,25606.0
2019-08-28 10:55:00,83.9,83.91,83.76,83.76,14909.0,75.8352,75.8442,75.7087,75.7087,14909.0
2019-08-28 11:00:00,83.76,83.78,83.64,83.67,35356.0,75.7087,75.7267,75.6002,75.6273,35356.0
2019-08-28 11:05:00,83.68,83.69,83.59,83.69,23753.0,75.6363,75.6454,75.555,75.6454,23753.0
2019-08-28 11:10:00,83.69,83.73,83.61,83.72,21284.0,75.6454,75.6815,75.5731,75.6725,21284.0
2019-08-28 11:15:00,83.71,83.8,83.68,83.8,20398.0,75.6635,75.7448,75.6363,75.7448,20398.0
2019-08-28 11:20:00,83.8,84.01,83.77,83.91,32048.0,75.7448,75.9346,75.7177,75.8442,32048.0
2019-08-28 11:25:00,83.93,84.07,83.93,84.03,27825.0,75.8623,75.9889,75.8623,75.9527,27825.0
2019-08-28 11:30:00,84.04,84.06,83.92,83.92,31598.0,75.9617,75.9798,75.8533,75.8533,31598.0
2019-08-28 11:35:00,83.93,83.95,83.85,83.85,30808.0,75.8623,75.8804,75.79,75.79,30808.0
2019-08-28 11:40:00,83.86,83.89,83.79,83.8,25142.0,75.799,75.8262,75.7358,75.7448,25142.0
2019-08-28 11:45:00,83.8,83.89,83.8,83.86,26873.0,75.7448,75.8262,75.7448,75.799,26873.0
2019-08-28 11:50:00,83.87,83.98,83.86,83.95,13734.0,75.8081,75.9075,75.799,75.8804,13734.0
2019-08-28 11:55:00,83.95,83.95,83.85,83.87,15650.0,75.8804,75.8804,75.79,75.8081,15650.0
2019-08-28 12:00:00,83.86,83.89,83.84,83.89,20526.0,75.799,75.8262,75.781,75.8262,20526.0
2019-08-28 12:05:00,83.89,83.91,83.84,83.84,14631.0,75.8262,75.8442,75.781,75.781,14631.0
2019-08-28 12:10:00,83.85,83.85,83.77,83.81,18682.0,75.79,75.79,75.7177,75.7538,18682.0
2019-08-28 12:15:00,83.81,83.87,83.8,83.86,13213.0,75.7538,75.8081,75.7448,75.799,13213.0
2019-08-28 12:20:00,83.86,83.88,83.8,83.81,27629.0,75.799,75.8171,75.7448,75.7538,27629.0
2019-08-28 12:25:00,83.81,83.82,83.76,83.78,20623.0,75.7538,75.7629,75.7087,75.7267,20623.0
2019-08-28 12:30:00,83.79,83.84,83.76,83.8,19295.0,75.7358,75.781,75.7087,75.7448,19295.0
2019-08-28 12:35:00,83.8,83.8,83.66,83.7,24934.0,75.7448,75.7448,75.6183,75.6544,24934.0
2019-08-28 12:40:00,83.7,83.74,83.67,83.67,30911.0,75.6544,75.6906,75.6273,75.6273,30911.0
2019-08-28 12:45:00,83.67,83.73,83.65,83.71,26212.0,75.6273,75.6815,75.6092,75.6635,26212.0
2019-08-28 12:50:00,83.71,83.77,83.68,83.77,20431.0,75.6635,75.7177,75.6363,75.7177,20431.0
2019-08-28 12:55:00,83.76,83.86,83.74,83.83,13725.0,75.7087,75.799,75.6906,75.7719,13725.0
2019-08-28 13:00:00,83.83,83.84,83.74,83.78,23288.0,75.7719,75.781,75.6906,75.7267,23288.0
2019-08-28 13:05:00,83.78,83.79,83.71,83.76,14275.0,75.7267,75.7358,75.6635,75.7087,14275.0
2019-08-28 13:10:00,83.76,83.78,83.7,83.75,29707.0,75.7087,75.7267,75.6544,75.6996,29707.0
2019-08-28 13:15:00,83.75,83.87,83.72,83.85,14619.0,75.6996,75.8081,75.6725,75.79,14619.0
2019-08-28 13:20:00,83.86,83.95,83.86,83.93,12664.0,75.799,75.8804,75.799,75.8623,12664.0
2019-08-28 13:25:00,83.93,84.02,83.92,84.0,13061.0,75.8623,75.9437,75.8533,75.9256,13061.0
2019-08-28 13:30:00,84.01,84.01,83.89,83.91,16597.0,75.9346,75.9346,75.8262,75.8442,16597.0
2019-08-28 13:35:00,83.89,83.89,83.82,83.84,18052.0,75.8262,75.8262,75.7629,75.781,18052.0
2019-08-28 13:40:00,83.84,83.85,83.78,83.81,8694.0,75.781,75.79,75.7267,75.7538,8694.0
2019-08-28 13:45:00,83.8,83.87,83.78,83.85,15431.0,75.7448,75.8081,75.7267,75.79,15431.0
2019-08-28 13:50:00,83.86,83.86,83.81,83.82,11932.0,75.799,75.799,75.7538,75.7629,11932.0
2019-08-28 13:55:00,83.83,83.86,83.79,83.83,12833.0,75.7719,75.799,75.7358,75.7719,12833.0
2019-08-28 14:00:00,83.82,83.87,83.79,83.83,7722.0,75.7629,75.8081,75.7358,75.7719,7722.0
2019-08-28 14:05:00,83.82,83.85,83.78,83.85,35541.0,75.7629,75.79,75.7267,75.79,35541.0
2019-08-28 14:10:00,83.85,83.9,83.81,83.81,11510.0,75.79,75.8352,75.7538,75.7538,11510.0
2019-08-28 14:15:00,83.81,83.88,83.8,83.87,11270.0,75.7538,75.8171,75.7448,75.8081,11270.0
2019-08-28 14:20:00,83.87,83.91,83.85,83.89,8559.0,75.8081,75.8442,75.79,75.8262,8559.0
2019-08-28 14:25:00,83.9,83.91,83.85,83.89,14780.0,75.8352,75.8442,75.79,75.8262,14780.0
2019-08-28 14:30:00,83.89,83.9,83.86,83.89,23360.0,75.8262,75.8352,75.799,75.8262,23360.0
2019-08-28 14:35:00,83.89,83.9,83.87,83.9,24257.0,75.8262,75.8352,75.8081,75.8352,24257.0
2019-08-28 14:40:00,83.89,83.91,83.85,83.89,19394.0,75.8262,75.8442,75.79,75.8262,19394.0
2019-08-28 14:45:00,83.88,84.09,83.87,84.06,16372.0,75.8171,76.0069,75.8081,75.9798,16372.0
2019-08-28 14:50:00,84.08,84.11,84.04,84.04,12426.0,75.9979,76.025,75.9617,75.9617,12426.0
2019-08-28 14:55:00,84.04,84.05,84.0,84.04,15190.0,75.9617,75.9708,75.9256,75.9617,15190.0
2019-08-28 15:00:00,84.02,84.03,83.94,83.95,14599.0,75.9437,75.9527,75.8713,75.8804,14599.0
2019-08-28 15:05:00,83.96,84.02,83.94,84.02,17919.0,75.8894,75.9437,75.8713,75.9437,17919.0
2019-08-28 15:10:00,84.03,84.09,84.01,84.03,25695.0,75.9527,76.0069,75.9346,75.9527,25695.0
2019-08-28 15:15:00,84.02,84.15,83.94,84.13,41952.0,75.9437,76.0612,75.8713,76.0431,41952.0
2019-08-28 15:20:00,84.14,84.14,83.98,84.02,29250.0,76.0521,76.0521,75.9075,75.9437,29250.0
2019-08-28 15:25:00,84.01,84.02,83.97,83.97,30109.0,75.9346,75.9437,75.8985,75.8985,30109.0
2019-08-28 15:30:00,83.97,83.97,83.88,83.91,20705.0,75.8985,75.8985,75.8171,75.8442,20705.0
2019-08-28 15:35:00,83.9,84.01,83.9,84.0,42232.0,75.8352,75.9346,75.8352,75.9256,42232.0
2019-08-28 15:40:00,83.99,84.03,83.97,84.02,47861.0,75.9165,75.9527,75.8985,75.9437,47861.0
2019-08-28 15:45:00,84.02,84.14,84.0,84.11,52151.0,75.9437,76.0521,75.9256,76.025,52151.0
2019-08-28 15:50:00,84.11,84.17,84.03,84.11,98490.0,76.025,76.0792,75.9527,76.025,98490.0
2019-08-28 15:55:00,84.12,84.26,84.09,84.21,217027.0,76.034,76.1606,76.0069,76.1154,217027.0
2019-08-29 09:30:00,85.0,85.11,84.79,84.89,68721.0,76.8295,76.9289,76.6396,76.73,68721.0
2019-08-29 09:35:00,84.88,84.88,84.63,84.74,25391.0,76.721,76.721,76.495,76.5944,25391.0
2019-08-29 09:40:00,84.71,84.72,84.53,84.57,23976.0,76.5673,76.5764,76.4046,76.4408,23976.0
2019-08-29 09:45:00,84.59,84.77,84.57,84.67,36600.0,76.4589,76.6216,76.4408,76.5312,36600.0
2019-08-29 09:50:00,84.67,84.82,84.62,84.78,21865.0,76.5312,76.6668,76.486,76.6306,21865.0
2019-08-29 09:55:00,84.78,84.8,84.56,84.77,13487.0,76.6306,76.6487,76.4318,76.6216,13487.0
2019-08-29 10:00:00,84.76,84.82,84.69,84.75,29460.0,76.6125,76.6668,76.5493,76.6035,29460.0
2019-08-29 10:05:00,84.82,84.83,84.62,84.68,27182.0,76.6668,76.6758,76.486,76.5402,27182.0
2019-08-29 10:10:00,84.69,84.71,84.52,84.63,14852.0,76.5493,76.5673,76.3956,76.495,14852.0
2019-08-29 10:15:00,84.64,84.83,84.6,84.81,25768.0,76.5041,76.6758,76.4679,76.6577,25768.0
2019-08-29 10:20:00,84.82,84.93,84.77,84.89,16764.0,76.6668,76.7662,76.6216,76.73,16764.0
2019-08-29 10:25:00,84.87,84.94,84.85,84.91,17742.0,76.712,76.7752,76.6939,76.7481,17742.0
2019-08-29 10:30:00,84.92,84.92,84.83,84.91,19900.0,76.7571,76.7571,76.6758,76.7481,19900.0
2019-08-29 10:35:00,84.92,84.93,84.46,84.66,105393.0,76.7571,76.7662,76.3414,76.5221,105393.0
2019-08-29 10:40:00,84.63,84.77,84.63,84.75,15570.0,76.495,76.6216,76.495,76.6035,15570.0
2019-08-29 10:45:00,84.74,84.81,84.66,84.74,43885.0,76.5944,76.6577,76.5221,76.5944,43885.0
2019-08-29 10:50:00,84.73,84.79,84.66,84.79,19770.0,76.5854,76.6396,76.5221,76.6396,19770.0
2019-08-29 10:55:00,84.78,84.87,84.77,84.8,33322.0,76.6306,76.712,76.6216,76.6487,33322.0
2019-08-29 11:00:00,84.79,84.84,84.68,84.8,32718.0,76.6396,76.6848,76.5402,76.6487,32718.0
2019-08-29 11:05:00,84.8,84.91,84.8,84.89,38463.0,76.6487,76.7481,76.6487,76.73,38463.0
2019-08-29 11:10:00,84.89,84.96,84.86,84.95,19810.0,76.73,76.7933,76.7029,76.7843,19810.0
2019-08-29 11:15:00,84.95,84.95,84.85,84.86,18137.0,76.7843,76.7843,76.6939,76.7029,18137.0
2019-08-29 11:20:00,84.86,84.92,84.79,84.91,29313.0,76.7029,76.7571,76.6396,76.7481,29313.0
2019-08-29 11:25:00,84.92,84.93,84.8,84.82,20044.0,76.7571,76.7662,76.6487,76.6668,20044.0
2019-08-29 11:30:00,84.82,85.01,84.8,85.01,35800.0,76.6668,76.8385,76.6487,76.8385,35800.0
2019-08-29 11:35:00,85.0,85.04,84.92,84.95,23586.0,76.8295,76.8656,76.7571,76.7843,23586.0
2019-08-29 11:40:00,84.94,84.99,84.92,84.95,28204.0,76.7752,76.8204,76.7571,76.7843,28204.0
2019-08-29 11:45:00,84.95,85.04,84.92,85.0,22937.0,76.7843,76.8656,76.7571,76.8295,22937.0
2019-08-29 11:50:00,85.0,85.01,84.94,85.0,23414.0,76.8295,76.8385,76.7752,76.8295,23414.0
2019-08-29 11:55:00,85.0,85.04,84.94,84.98,24881.0,76.8295,76.8656,76.7752,76.8114,24881.0
2019-08-29 12:00:00,84.99,85.05,84.92,85.03,69674.0,76.8204,76.8747,76.7571,76.8566,69674.0
2019-08-29 12:05:00,85.03,85.04,84.97,85.01,26818.0,76.8566,76.8656,76.8023,76.8385,26818.0
2019-08-29 12:10:00,85.01,85.09,85.0,85.08,33252.0,76.8385,76.9108,76.8295,76.9018,33252.0
2019-08-29 12:15:00,85.07,85.1,85.04,85.08,22610.0,76.8927,76.9198,76.8656,76.9018,22610.0
2019-08-29 12:20:00,85.09,85.09,85.03,85.04,27475.0,76.9108,76.9108,76.8566,76.8656,27475.0
2019-08-29 12:25:00,85.04,85.04,84.96,84.96,29008.0,76.8656,76.8656,76.7933,76.7933,29008.0
2019-08-29 12:30:00,84.95,85.0,84.93,84.99,15786.0,76.7843,76.8295,76.7662,76.8204,15786.0
2019-08-29 12:35:00,84.99,85.06,84.96,85.03,35704.0,76.8204,76.8837,76.7933,76.8566,35704.0
2019-08-29 12:40:00,85.03,85.04,84.98,84.99,15108.0,76.8566,76.8656,76.8114,76.8204,15108.0
2019-08-29 12:45:00,85.0,85.04,84.97,84.99,11666.0,76.8295,76.8656,76.8023,76.8204,11666.0
2019-08-29 12:50:00,85.0,85.07,84.97,85.06,26663.0,76.8295,76.8927,76.8023,76.8837,26663.0
2019-08-29 12:55:00,85.06,85.08,85.02,85.02,16712.0,76.8837,76.9018,76.8475,76.8475,16712.0
2019-08-29 13:00:00,85.02,85.04,84.95,85.0,33224.0,76.8475,76.8656,76.7843,76.8295,33224.0
2019-08-29 13:05:00,85.0,85.03,84.97,85.02,38927.0,76.8295,76.8566,76.8023,76.8475,38927.0
2019-08-29 13:10:00,85.01,85.08,85.01,85.06,19017.0,76.8385,76.9018,76.8385,76.8837,19017.0
2019-08-29 13:15:00,85.06,85.07,85.02,85.02,18454.0,76.8837,76.8927,76.8475,76.8475,18454.0
2019-08-29 13:20:00,85.03,85.1,84.99,85.09,26934.0,76.8566,76.9198,76.8204,76.9108,26934.0
2019-08-29 13:25:00,85.1,85.11,85.03,85.04,16882.0,76.9198,76.9289,76.8566,76.8656,16882.0
2019-08-29 13:30:00,85.04,85.04,84.95,84.97,16364.0,76.8656,76.8656,76.7843,76.8023,16364.0
2019-08-29 13:35:00,84.99,85.05,84.96,85.03,24341.0,76.8204,76.8747,76.7933,76.8566,24341.0
2019-08-29 13:40:00,85.02,85.06,84.98,85.0,16726.0,76.8475,76.8837,76.8114,76.8295,16726.0
2019-08-29 13:45:00,85.01,85.05,84.99,85.03,10306.0,76.8385,76.8747,76.8204,76.8566,10306.0
2019-08-29 13:50:00,85.03,85.08,85.01,85.06,11122.0,76.8566,76.9018,76.8385,76.8837,11122.0
2019-08-29 13:55:00,85.05,85.07,84.97,85.0,12039.0,76.8747,76.8927,76.8023,76.8295,12039.0
2019-08-29 14:00:00,85.0,85.06,84.94,84.98,17383.0,76.8295,76.8837,76.7752,76.8114,17383.0
2019-08-29 14:05:00,84.99,85.05,84.96,85.04,9085.0,76.8204,76.8747,76.7933,76.8656,9085.0
2019-08-29 14:10:00,85.03,85.09,85.01,85.08,12963.0,76.8566,76.9108,76.8385,76.9018,12963.0
2019-08-29 14:15:00,85.09,85.1,84.91,84.97,82400.0,76.9108,76.9198,76.7481,76.8023,82400.0
2019-08-29 14:20:00,84.96,85.04,84.95,85.01,14781.0,76.7933,76.8656,76.7843,76.8385,14781.0
2019-08-29 14:25:00,85.0,85.04,84.95,85.0,20701.0,76.8295,76.8656,76.7843,76.8295,20701.0
2019-08-29 14:30:00,85.02,85.06,84.97,85.01,27376.0,76.8475,76.8837,76.8023,76.8385,27376.0
2019-08-29 14:35:00,85.0,85.0,84.89,84.92,20764.0,76.8295,76.8295,76.73,76.7571,20764.0
2019-08-29 14:40:00,84.92,84.95,84.88,84.88,11552.0,76.7571,76.7843,76.721,76.721,11552.0
2019-08-29 14:45:00,84.88,85.03,84.88,85.02,29331.0,76.721,76.8566,76.721,76.8475,29331.0
2019-08-29 14:50:00,85.02,85.02,84.91,84.93,18006.0,76.8475,76.8475,76.7481,76.7662,18006.0
2019-08-29 14:55:00,84.92,84.99,84.91,84.93,18099.0,76.7571,76.8204,76.7481,76.7662,18099.0
2019-08-29 15:00:00,84.94,84.94,84.86,84.9,39882.0,76.7752,76.7752,76.7029,76.7391,39882.0
2019-08-29 15:05:00,84.89,84.93,84.83,84.83,50788.0,76.73,76.7662,76.6758,76.6758,50788.0
2019-08-29 15:10:00,84.83,84.88,84.75,84.87,53352.0,76.6758,76.721,76.6035,76.712,53352.0
2019-08-29 15:15:00,84.87,84.91,84.81,84.86,24613.0,76.712,76.7481,76.6577,76.7029,24613.0
2019-08-29 15:20:00,84.86,84.87,84.76,84.77,15991.0,76.7029,76.712,76.6125,76.6216,15991.0
2019-08-29 15:25:00,84.76,84.81,84.73,84.77,25234.0,76.6125,76.6577,76.5854,76.6216,25234.0
2019-08-29 15:30:00,84.77,84.82,84.71,84.73,32228.0,76.6216,76.6668,76.5673,76.5854,32228.0
2019-08-29 15:35:00,84.74,84.75,84.65,84.73,54946.0,76.5944,76.6035,76.5131,76.5854,54946.0
2019-08-29 15:40:00,84.73,84.73,84.66,84.71,82366.0,76.5854,76.5854,76.5221,76.5673,82366.0
2019-08-29 15:45:00,84.7,84.91,84.69,84.84,75866.0,76.5583,76.7481,76.5493,76.6848,75866.0
2019-08-29 15:50:00,84.83,84.94,84.75,84.78,107593.0,76.6758,76.7752,76.6035,76.6306,107593.0
2019-08-29 15:55:00,84.79,84.85,84.69,84.82,271274.0,76.6396,76.6939,76.5493,76.6668,271274.0
2019-08-30 09:30:00,85.47,85.62,85.19,85.45,84035.0,77.2543,77.3899,77.0012,77.2362,84035.0
2019-08-30 09:35:00,85.51,85.51,85.21,85.21,28497.0,77.2904,77.2904,77.0193,77.0193,28497.0
2019-08-30 09:40:00,85.22,85.25,85.03,85.08,13816.0,77.0283,77.0554,76.8566,76.9018,13816.0
2019-08-30 09:45:00,85.09,85.14,85.01,85.09,12772.0,76.9108,76.956,76.8385,76.9108,12772.0
2019-08-30 09:50:00,85.09,85.25,85.07,85.14,17075.0,76.9108,77.0554,76.8927,76.956,17075.0
2019-08-30 09:55:00,85.07,85.16,85.03,85.11,14657.0,76.8927,76.9741,76.8566,76.9289,14657.0
2019-08-30 10:00:00,85.14,85.26,85.13,85.21,15501.0,76.956,77.0645,76.947,77.0193,15501.0
2019-08-30 10:05:00,85.18,85.23,85.11,85.11,9240.0,76.9922,77.0373,76.9289,76.9289,9240.0
2019-08-30 10:10:00,85.12,85.17,85.09,85.1,10043.0,76.9379,76.9831,76.9108,76.9198,10043.0
2019-08-30 10:15:00,85.1,85.21,85.04,85.13,19524.0,76.9198,77.0193,76.8656,76.947,19524.0
2019-08-30 10:20:00,85.13,85.16,85.06,85.15,15521.0,76.947,76.9741,76.8837,76.965,15521.0
2019-08-30 10:25:00,85.15,85.21,85.12,85.2,8329.0,76.965,77.0193,76.9379,77.0102,8329.0
2019-08-30 10:30:00,85.21,85.25,85.18,85.23,19870.0,77.0193,77.0554,76.9922,77.0373,19870.0
2019-08-30 10:35:00,85.22,85.26,85.15,85.17,19374.0,77.0283,77.0645,76.965,76.9831,19374.0
2019-08-30 10:40:00,85.18,85.21,85.07,85.12,11988.0,76.9922,77.0193,76.8927,76.9379,11988.0
2019-08-30 10:45:00,85.1,85.19,85.06,85.19,8765.0,76.9198,77.0012,76.8837,77.0012,8765.0
2019-08-30 10:50:00,85.19,85.22,85.11,85.22,30334.0,77.0012,77.0283,76.9289,77.0283,30334.0
2019-08-30 10:55:00,85.23,85.25,85.17,85.17,18260.0,77.0373,77.0554,76.9831,76.9831,18260.0
2019-08-30 11:00:00,85.16,85.19,84.95,85.0,46346.0,76.9741,77.0012,76.7843,76.8295,46346.0
2019-08-30 11:05:00,85.01,85.11,85.0,85.06,49026.0,76.8385,76.9289,76.8295,76.8837,49026.0
2019-08-30 11:10:00,85.06,85.13,84.85,84.94,39095.0,76.8837,76.947,76.6939,76.7752,39095.0
2019-08-30 11:15:00,84.93,84.95,84.76,84.79,18487.0,76.7662,76.7843,76.6125,76.6396,18487.0
2019-08-30 11:20:00,84.79,84.84,84.67,84.67,19620.0,76.6396,76.6848,76.5312,76.5312,19620.0
2019-08-30 11:25:00,84.69,84.8,84.63,84.75,42445.0,76.5493,76.6487,76.495,76.6035,42445.0
2019-08-30 11:30:00,84.77,85.02,84.77,85.01,15386.0,76.6216,76.8475,76.6216,76.8385,15386.0
2019-08-30 11:35:00,85.0,85.01,84.94,84.95,16041.0,76.8295,76.8385,76.7752,76.7843,16041.0
2019-08-30 11:40:00,84.96,85.03,84.94,85.0,9274.0,76.7933,76.8566,76.7752,76.8295,9274.0
2019-08-30 11:45:00,85.01,85.08,84.99,85.05,9394.0,76.8385,76.9018,76.8204,76.8747,9394.0
2019-08-30 11:50:00,85.05,85.1,84.99,85.0,30595.0,76.8747,76.9198,76.8204,76.8295,30595.0
2019-08-30 11:55:00,85.0,85.06,84.91,85.02,11119.0,76.8295,76.8837,76.7481,76.8475,11119.0
2019-08-30 12:00:00,85.03,85.08,84.97,85.05,8870.0,76.8566,76.9018,76.8023,76.8747,8870.0
2019-08-30 12:05:00,85.04,85.14,85.04,85.06,8764.0,76.8656,76.956,76.8656,76.8837,8764.0
2019-08-30 12:10:00,85.06,85.18,85.03,85.12,14331.0,76.8837,76.9922,76.8566,76.9379,14331.0
2019-08-30 12:15:00,85.13,85.2,85.12,85.16,8453.0,76.947,77.0102,76.9379,76.9741,8453.0
2019-08-30 12:20:00,85.16,85.22,85.15,85.17,5971.0,76.9741,77.0283,76.965,76.9831,5971.0
2019-08-30 12:25:00,85.19,85.27,85.17,85.24,13216.0,77.0012,77.0735,76.9831,77.0464,13216.0
2019-08-30 12:30:00,85.25,85.3,85.21,85.27,8676.0,77.0554,77.1006,77.0193,77.0735,8676.0
2019-08-30 12:35:00,85.27,85.37,85.26,85.32,25645.0,77.0735,77.1639,77.0645,77.1187,25645.0
2019-08-30 12:40:00,85.32,85.35,85.27,85.32,41891.0,77.1187,77.1458,77.0735,77.1187,41891.0
2019-08-30 12:45:00,85.33,85.37,85.29,85.32,10440.0,77.1277,77.1639,77.0916,77.1187,10440.0
2019-08-30 12:50:00,85.3,85.36,85.26,85.35,14720.0,77.1006,77.1549,77.0645,77.1458,14720.0
2019-08-30 12:55:00,85.37,85.44,85.32,85.32,14013.0,77.1639,77.2272,77.1187,77.1187,14013.0
2019-08-30 13:00:00,85.34,85.37,85.25,85.28,10303.0,77.1368,77.1639,77.0554,77.0825,10303.0
2019-08-30 13:05:00,85.28,85.3,85.21,85.25,6850.0,77.0825,77.1006,77.0193,77.0554,6850.0
2019-08-30 13:10:00,85.26,85.27,85.22,85.24,7935.0,77.0645,77.0735,77.0283,77.0464,7935.0
2019-08-30 13:15:00,85.23,85.24,85.18,85.19,8061.0,77.0373,77.0464,76.9922,77.0012,8061.0
2019-08-30 13:20:00,85.2,85.25,85.2,85.21,5929.0,77.0102,77.0554,77.0102,77.0193,5929.0
2019-08-30 13:25:00,85.22,85.28,85.22,85.23,5360.0,77.0283,77.0825,77.0283,77.0373,5360.0
2019-08-30 13:30:00,85.23,85.25,85.21,85.23,8305.0,77.0373,77.0554,77.0193,77.0373,8305.0
2019-08-30 13:35:00,85.23,85.23,85.11,85.11,10859.0,77.0373,77.0373,76.9289,76.9289,10859.0
2019-08-30 13:40:00,85.1,85.12,85.02,85.04,5118.0,76.9198,76.9379,76.8475,76.8656,5118.0
2019-08-30 13:45:00,85.02,85.08,85.02,85.07,8096.0,76.8475,76.9018,76.8475,76.8927,8096.0
2019-08-30 13:50:00,85.08,85.09,85.02,85.04,14245.0,76.9018,76.9108,76.8475,76.8656,14245.0
2019-08-30 13:55:00,85.04,85.05,84.97,85.01,15644.0,76.8656,76.8747,76.8023,76.8385,15644.0
2019-08-30 14:00:00,85.02,85.12,85.02,85.1,13238.0,76.8475,76.9379,76.8475,76.9198,13238.0
2019-08-30 14:05:00,85.1,85.11,85.06,85.11,12054.0,76.9198,76.9289,76.8837,76.9289,12054.0
2019-08-30 14:10:00,85.11,85.17,85.11,85.11,20437.0,76.9289,76.9831,76.9289,76.9289,20437.0
2019-08-30 14:15:00,85.1,85.12,85.06,85.06,15693.0,76.9198,76.9379,76.8837,76.8837,15693.0
2019-08-30 14:20:00,85.07,85.08,84.99,85.0,9346.0,76.8927,76.9018,76.8204,76.8295,9346.0
2019-08-30 14:25:00,85.02,85.07,85.0,85.06,9779.0,76.8475,76.8927,76.8295,76.8837,9779.0
2019-08-30 14:30:00,85.07,85.15,85.03,85.04,15830.0,76.8927,76.965,76.8566,76.8656,15830.0
2019-08-30 14:35:00,85.04,85.04,84.98,85.01,13173.0,76.8656,76.8656,76.8114,76.8385,13173.0
2019-08-30 14:40:00,84.99,85.07,84.92,85.07,18262.0,76.8204,76.8927,76.7571,76.8927,18262.0
2019-08-30 14:45:00,85.06,85.11,85.02,85.07,20052.0,76.8837,76.9289,76.8475,76.8927,20052.0
2019-08-30 14:50:00,85.06,85.09,85.01,85.06,14776.0,76.8837,76.9108,76.8385,76.8837,14776.0
2019-08-30 14:55:00,85.06,85.1,85.06,85.06,17903.0,76.8837,76.9198,76.8837,76.8837,17903.0
2019-08-30 15:00:00,85.07,85.13,84.95,85.05,18441.0,76.8927,76.947,76.7843,76.8747,18441.0
2019-08-30 15:05:00,85.06,85.09,85.06,85.08,12513.0,76.8837,76.9108,76.8837,76.9018,12513.0
2019-08-30 15:10:00,85.07,85.13,85.0,85.13,17269.0,76.8927,76.947,76.8295,76.947,17269.0
2019-08-30 15:15:00,85.11,85.11,85.0,85.04,21546.0,76.9289,76.9289,76.8295,76.8656,21546.0
2019-08-30 15:20:00,85.05,85.09,85.04,85.06,26579.0,76.8747,76.9108,76.8656,76.8837,26579.0
2019-08-30 15:25:00,85.07,85.22,85.07,85.17,19518.0,76.8927,77.0283,76.8927,76.9831,19518.0
2019-08-30 15:30:00,85.17,85.23,85.13,85.17,76913.0,76.9831,77.0373,76.947,76.9831,76913.0
2019-08-30 15:35:00,85.17,85.2,85.06,85.06,86414.0,76.9831,77.0102,76.8837,76.8837,86414.0
2019-08-30 15:40:00,85.07,85.1,85.0,85.09,41263.0,76.8927,76.9198,76.8295,76.9108,41263.0
2019-08-30 15:45:00,85.09,85.22,85.09,85.19,35148.0,76.9108,77.0283,76.9108,77.0012,35148.0
2019-08-30 15:50:00,85.2,85.37,85.2,85.33,138723.0,77.0102,77.1639,77.0102,77.1277,138723.0
2019-08-30 15:55:00,85.34,85.5,85.23,85.24,405597.0,77.1368,77.2814,77.0373,77.0464,405597.0
2019-09-03 09:30:00,84.45,84.63,84.15,84.32,117476.0,76.3323,76.495,76.0612,76.2148,117476.0
2019-09-03 09:35:00,84.34,84.6,84.3,84.59,27967.0,76.2329,76.4679,76.1967,76.4589,27967.0
2019-09-03 09:40:00,84.61,84.64,84.47,84.49,12621.0,76.4769,76.5041,76.3504,76.3685,12621.0
2019-09-03 09:45:00,84.51,84.55,84.28,84.32,21135.0,76.3866,76.4227,76.1787,76.2148,21135.0
2019-09-03 09:50:00,84.36,84.55,84.35,84.39,17793.0,76.251,76.4227,76.2419,76.2781,17793.0
2019-09-03 09:55:00,84.4,84.47,84.35,84.41,13899.0,76.2871,76.3504,76.2419,76.2962,13899.0
2019-09-03 10:00:00,84.34,84.4,83.88,83.98,53478.0,76.2329,76.2871,75.8171,75.9075,53478.0
2019-09-03 10:05:00,84.01,84.17,83.94,84.1,41361.0,75.9346,76.0792,75.8713,76.016,41361.0
2019-09-03 10:10:00,84.09,84.21,84.02,84.08,33596.0,76.0069,76.1154,75.9437,75.9979,33596.0
2019-09-03 10:15:00,84.08,84.25,84.01,84.13,26994.0,75.9979,76.1516,75.9346,76.0431,26994.0
2019-09-03 10:20:00,84.11,84.15,83.97,83.99,19852.0,76.025,76.0612,75.8985,75.9165,19852.0
2019-09-03 10:25:00,83.98,84.07,83.88,84.07,55842.0,75.9075,75.9889,75.8171,75.9889,55842.0
2019-09-03 10:30:00,84.06,84.1,83.9,83.95,16519.0,75.9798,76.016,75.8352,75.8804,16519.0
2019-09-03 10:35:00,83.94,84.18,83.89,84.18,23612.0,75.8713,76.0883,75.8262,76.0883,23612.0
2019-09-03 10:40:00,84.17,84.3,84.12,84.16,74466.0,76.0792,76.1967,76.034,76.0702,74466.0
2019-09-03 10:45:00,84.16,84.28,84.11,84.2,17886.0,76.0702,76.1787,76.025,76.1064,17886.0
2019-09-03 10:50:00,84.21,84.24,84.13,84.21,9589.0,76.1154,76.1425,76.0431,76.1154,9589.0
2019-09-03 10:55:00,84.21,84.33,84.21,84.33,18483.0,76.1154,76.2239,76.1154,76.2239,18483.0
2019-09-03 11:00:00,84.33,84.35,84.24,84.26,17935.0,76.2239,76.2419,76.1425,76.1606,17935.0
2019-09-03 11:05:00,84.24,84.34,84.2,84.25,15952.0,76.1425,76.2329,76.1064,76.1516,15952.0
2019-09-03 11:10:00,84.22,84.23,84.09,84.12,19212.0,76.1244,76.1335,76.0069,76.034,19212.0
2019-09-03 11:15:00,84.1,84.24,84.08,84.19,20031.0,76.016,76.1425,75.9979,76.0973,20031.0
2019-09-03 11:20:00,84.2,84.26,84.14,84.26,22467.0,76.1064,76.1606,76.0521,76.1606,22467.0
2019-09-03 11:25:00,84.27,84.27,84.09,84.19,23424.0,76.1696,76.1696,76.0069,76.0973,23424.0
2019-09-03 11:30:00,84.19,84.28,84.12,84.24,15456.0,76.0973,76.1787,76.034,76.1425,15456.0
2019-09-03 11:35:00,84.24,84.24,84.17,84.21,8370.0,76.1425,76.1425,76.0792,76.1154,8370.0
2019-09-03 11:40:00,84.2,84.21,84.11,84.11,7909.0,76.1064,76.1154,76.025,76.025,7909.0
2019-09-03 11:45:00,84.13,84.28,84.08,84.27,13725.0,76.0431,76.1787,75.9979,76.1696,13725.0
2019-09-03 11:50:00,84.28,84.34,84.25,84.33,15004.0,76.1787,76.2329,76.1516,76.2239,15004.0
2019-09-03 11:55:00,84.34,84.34,84.2,84.22,10341.0,76.2329,76.2329,76.1064,76.1244,10341.0
2019-09-03 12:00:00,84.24,84.27,84.16,84.26,19644.0,76.1425,76.1696,76.0702,76.1606,19644.0
2019-09-03 12:05:00,84.25,84.28,84.16,84.16,16653.0,76.1516,76.1787,76.0702,76.0702,16653.0
2019-09-03 12:10:00,84.16,84.25,84.14,84.25,9518.0,76.0702,76.1516,76.0521,76.1516,9518.0
2019-09-03 12:15:00,84.28,84.36,84.21,84.33,12120.0,76.1787,76.251,76.1154,76.2239,12120.0
2019-09-03 12:20:00,84.32,84.32,84.18,84.19,13499.0,76.2148,76.2148,76.0883,76.0973,13499.0
2019-09-03 12:25:00,84.19,84.22,84.18,84.22,8824.0,76.0973,76.1244,76.0883,76.1244,8824.0
2019-09-03 12:30:00,84.2,84.2,84.09,84.15,21973.0,76.1064,76.1064,76.0069,76.0612,21973.0
2019-09-03 12:35:00,84.15,84.2,84.12,84.15,25791.0,76.0612,76.1064,76.034,76.0612,25791.0
2019-09-03 12:40:00,84.15,84.17,84.13,84.14,7908.0,76.0612,76.0792,76.0431,76.0521,7908.0
2019-09-03 12:45:00,84.14,84.25,84.14,84.22,11590.0,76.0521,76.1516,76.0521,76.1244,11590.0
2019-09-03 12:50:00,84.2,84.21,84.08,84.1,8985.0,76.1064,76.1154,75.9979,76.016,8985.0
2019-09-03 12:55:00,84.09,84.12,84.05,84.09,15604.0,76.0069,76.034,75.9708,76.0069,15604.0
2019-09-03 13:00:00,84.08,84.13,83.99,83.99,23546.0,75.9979,76.0431,75.9165,75.9165,23546.0
2019-09-03 13:05:00,83.99,84.03,83.94,84.01,28913.0,75.9165,75.9527,75.8713,75.9346,28913.0
2019-09-03 13:10:00,84.02,84.04,83.97,84.04,27531.0,75.9437,75.9617,75.8985,75.9617,27531.0
2019-09-03 13:15:00,84.03,84.03,83.9,83.91,23554.0,75.9527,75.9527,75.8352,75.8442,23554.0
2019-09-03 13:20:00,83.9,83.91,83.78,83.8,23550.0,75.8352,75.8442,75.7267,75.7448,23550.0
2019-09-03 13:25:00,83.81,83.83,83.74,83.75,13871.0,75.7538,75.7719,75.6906,75.6996,13871.0
2019-09-03 13:30:00,83.75,83.75,83.62,83.66,32086.0,75.6996,75.6996,75.5821,75.6183,32086.0
2019-09-03 13:35:00,83.67,83.68,83.6,83.67,15594.0,75.6273,75.6363,75.564,75.6273,15594.0
2019-09-03 13:40:00,83.65,83.66,83.54,83.56,25939.0,75.6092,75.6183,75.5098,75.5279,25939.0
2019-09-03 13:45:00,83.57,83.58,83.48,83.52,16691.0,75.5369,75.546,75.4556,75.4917,16691.0
2019-09-03 13:50:00,83.52,83.54,83.46,83.5,19996.0,75.4917,75.5098,75.4375,75.4736,19996.0
2019-09-03 13:55:00,83.48,83.53,83.44,83.44,10676.0,75.4556,75.5008,75.4194,75.4194,10676.0
2019-09-03 14:00:00,83.44,83.54,83.42,83.52,19658.0,75.4194,75.5098,75.4013,75.4917,19658.0
2019-09-03 14:05:00,83.51,83.51,83.45,83.47,21921.0,75.4827,75.4827,75.4284,75.4465,21921.0
2019-09-03 14:10:00,83.47,83.55,83.44,83.51,21921.0,75.4465,75.5188,75.4194,75.4827,21921.0
2019-09-03 14:15:00,83.5,83.5,83.36,83.37,19044.0,75.4736,75.4736,75.3471,75.3561,19044.0
2019-09-03 14:20:00,83.37,83.44,83.31,83.31,14392.0,75.3561,75.4194,75.3019,75.3019,14392.0
2019-09-03 14:25:00,83.31,83.37,83.31,83.34,15258.0,75.3019,75.3561,75.3019,75.329,15258.0
2019-09-03 14:30:00,83.34,83.36,83.29,83.29,39664.0,75.329,75.3471,75.2838,75.2838,39664.0
2019-09-03 14:35:00,83.29,83.32,83.26,83.31,24332.0,75.2838,75.3109,75.2567,75.3019,24332.0
2019-09-03 14:40:00,83.32,83.5,83.31,83.5,31848.0,75.3109,75.4736,75.3019,75.4736,31848.0
2019-09-03 14:45:00,83.49,83.5,83.39,83.5,38874.0,75.4646,75.4736,75.3742,75.4736,38874.0
2019-09-03 14:50:00,83.51,83.66,83.5,83.65,46088.0,75.4827,75.6183,75.4736,75.6092,46088.0
2019-09-03 14:55:00,83.67,83.77,83.62,83.76,55383.0,75.6273,75.7177,75.5821,75.7087,55383.0
2019-09-03 15:00:00,83.77,83.8,83.71,83.74,71662.0,75.7177,75.7448,75.6635,75.6906,71662.0
2019-09-03 15:05:00,83.73,83.85,83.73,83.84,31263.0,75.6815,75.79,75.6815,75.781,31263.0
2019-09-03 15:10:00,83.85,83.87,83.76,83.8,74750.0,75.79,75.8081,75.7087,75.7448,74750.0
2019-09-03 15:15:00,83.8,83.82,83.74,83.78,50692.0,75.7448,75.7629,75.6906,75.7267,50692.0
2019-09-03 15:20:00,83.78,83.87,83.77,83.79,35513.0,75.7267,75.8081,75.7177,75.7358,35513.0
2019-09-03 15:25:00,83.8,83.89,83.8,83.81,48620.0,75.7448,75.8262,75.7448,75.7538,48620.0
2019-09-03 15:30:00,83.82,83.95,83.79,83.95,40186.0,75.7629,75.8804,75.7358,75.8804,40186.0
2019-09-03 15:35:00,83.94,84.01,83.93,83.98,67689.0,75.8713,75.9346,75.8623,75.9075,67689.0
2019-09-03 15:40:00,83.99,84.02,83.94,83.98,62661.0,75.9165,75.9437,75.8713,75.9075,62661.0
2019-09-03 15:45:00,83.98,84.06,83.94,83.98,65720.0,75.9075,75.9798,75.8713,75.9075,65720.0
2019-09-03 15:50:00,83.98,84.09,83.96,84.09,107208.0,75.9075,76.0069,75.8894,76.0069,107208.0
2019-09-03 15:55:00,84.08,84.09,83.99,84.06,209809.0,75.9979,76.0069,75.9165,75.9798,209809.0
2019-09-04 09:30:00,84.5,84.6,84.4,84.55,92336.0,76.3775,76.4679,76.2871,76.4227,92336.0
2019-09-04 09:35:00,84.54,84.7,84.37,84.42,14707.0,76.4137,76.5583,76.26,76.3052,14707.0
2019-09-04 09:40:00,84.41,84.51,84.27,84.31,27579.0,76.2962,76.3866,76.1696,76.2058,27579.0
2019-09-04 09:45:00,84.37,84.49,84.32,84.32,13473.0,76.26,76.3685,76.2148,76.2148,13473.0
2019-09-04 09:50:00,84.33,84.43,84.24,84.27,8603.0,76.2239,76.3142,76.1425,76.1696,8603.0
2019-09-04 09:55:00,84.27,84.41,84.25,84.38,13529.0,76.1696,76.2962,76.1516,76.2691,13529.0
2019-09-04 10:00:00,84.35,84.43,84.27,84.29,34754.0,76.2419,76.3142,76.1696,76.1877,34754.0
2019-09-04 10:05:00,84.32,84.36,84.17,84.17,11406.0,76.2148,76.251,76.0792,76.0792,11406.0
2019-09-04 10:10:00,84.19,84.21,84.07,84.09,8946.0,76.0973,76.1154,75.9889,76.0069,8946.0
2019-09-04 10:15:00,84.09,84.23,84.08,84.22,6176.0,76.0069,76.1335,75.9979,76.1244,6176.0
2019-09-04 10:20:00,84.24,84.24,84.13,84.22,17934.0,76.1425,76.1425,76.0431,76.1244,17934.0
2019-09-04 10:25:00,84.16,84.24,84.12,84.22,15855.0,76.0702,76.1425,76.034,76.1244,15855.0
2019-09-04 10:30:00,84.21,84.22,84.15,84.17,23000.0,76.1154,76.1244,76.0612,76.0792,23000.0
2019-09-04 10:35:00,84.15,84.16,84.1,84.12,13293.0,76.0612,76.0702,76.016,76.034,13293.0
2019-09-04 10:40:00,84.13,84.2,84.09,84.12,15138.0,76.0431,76.1064,76.0069,76.034,15138.0
2019-09-04 10:45:00,84.1,84.14,84.06,84.14,15421.0,76.016,76.0521,75.9798,76.0521,15421.0
2019-09-04 10:50:00,84.15,84.23,84.11,84.22,90241.0,76.0612,76.1335,76.025,76.1244,90241.0
2019-09-04 10:55:00,84.18,84.18,84.02,84.02,173477.0,76.0883,76.0883,75.9437,75.9437,173477.0
2019-09-04 11:00:00,84.01,84.04,83.98,84.0,15339.0,75.9346,75.9617,75.9075,75.9256,15339.0
2019-09-04 11:05:00,84.01,84.02,83.92,83.94,16388.0,75.9346,75.9437,75.8533,75.8713,16388.0
2019-09-04 11:10:00,83.95,84.03,83.86,83.86,48785.0,75.8804,75.9527,75.799,75.799,48785.0
2019-09-04 11:15:00,83.89,83.92,83.82,83.85,11492.0,75.8262,75.8533,75.7629,75.79,11492.0
2019-09-04 11:20:00,83.88,84.0,83.88,83.95,41417.0,75.8171,75.9256,75.8171,75.8804,41417.0
2019-09-04 11:25:00,83.97,84.03,83.9,84.0,22603.0,75.8985,75.9527,75.8352,75.9256,22603.0
2019-09-04 11:30:00,84.0,84.0,83.95,83.96,15575.0,75.9256,75.9256,75.8804,75.8894,15575.0
2019-09-04 11:35:00,83.98,84.02,83.95,83.99,13262.0,75.9075,75.9437,75.8804,75.9165,13262.0
2019-09-04 11:40:00,84.0,84.02,83.97,84.02,12692.0,75.9256,75.9437,75.8985,75.9437,12692.0
2019-09-04 11:45:00,84.0,84.03,83.98,84.02,12603.0,75.9256,75.9527,75.9075,75.9437,12603.0
2019-09-04 11:50:00,84.02,84.03,83.98,84.02,20746.0,75.9437,75.9527,75.9075,75.9437,20746.0
2019-09-04 11:55:00,84.02,84.05,83.99,84.02,26096.0,75.9437,75.9708,75.9165,75.9437,26096.0
2019-09-04 12:00:00,84.01,84.25,84.01,84.18,32810.0,75.9346,76.1516,75.9346,76.0883,32810.0
2019-09-04 12:05:00,84.19,84.2,84.11,84.11,11447.0,76.0973,76.1064,76.025,76.025,11447.0
2019-09-04 12:10:00,84.12,84.23,84.11,84.2,7644.0,76.034,76.1335,76.025,76.1064,7644.0
2019-09-04 12:15:00,84.2,84.2,84.1,84.11,18691.0,76.1064,76.1064,76.016,76.025,18691.0
2019-09-04 12:20:00,84.13,84.16,84.07,84.07,10851.0,76.0431,76.0702,75.9889,75.9889,10851.0
2019-09-04 12:25:00,84.05,84.09,84.02,84.04,10198.0,75.9708,76.0069,75.9437,75.9617,10198.0
2019-09-04 12:30:00,84.06,84.08,84.0,84.01,23638.0,75.9798,75.9979,75.9256,75.9346,23638.0
2019-09-04 12:35:00,84.03,84.04,83.98,84.03,20499.0,75.9527,75.9617,75.9075,75.9527,20499.0
2019-09-04 12:40:00,84.01,84.03,83.91,83.99,75968.0,75.9346,75.9527,75.8442,75.9165,75968.0
2019-09-04 12:45:00,83.98,84.1,83.97,84.07,16903.0,75.9075,76.016,75.8985,75.9889,16903.0
2019-09-04 12:50:00,84.04,84.05,83.98,84.01,16796.0,75.9617,75.9708,75.9075,75.9346,16796.0
2019-09-04 12:55:00,84.01,84.03,83.99,84.03,14698.0,75.9346,75.9527,75.9165,75.9527,14698.0
2019-09-04 13:00:00,84.04,84.04,83.98,84.01,8406.0,75.9617,75.9617,75.9075,75.9346,8406.0
2019-09-04 13:05:00,84.0,84.06,83.97,84.06,37064.0,75.9256,75.9798,75.8985,75.9798,37064.0
2019-09-04 13:10:00,84.05,84.05,83.92,83.96,27008.0,75.9708,75.9708,75.8533,75.8894,27008.0
2019-09-04 13:15:00,83.95,83.96,83.93,83.93,11442.0,75.8804,75.8894,75.8623,75.8623,11442.0
2019-09-04 13:20:00,83.95,83.97,83.9,83.95,37334.0,75.8804,75.8985,75.8352,75.8804,37334.0
2019-09-04 13:25:00,83.94,84.0,83.93,83.98,11835.0,75.8713,75.9256,75.8623,75.9075,11835.0
2019-09-04 13:30:00,83.98,83.98,83.92,83.95,8833.0,75.9075,75.9075,75.8533,75.8804,8833.0
2019-09-04 13:35:00,83.95,83.98,83.91,83.94,13800.0,75.8804,75.9075,75.8442,75.8713,13800.0
2019-09-04 13:40:00,83.94,83.96,83.91,83.94,5830.0,75.8713,75.8894,75.8442,75.8713,5830.0
2019-09-04 13:45:00,83.93,83.95,83.86,83.89,48751.0,75.8623,75.8804,75.799,75.8262,48751.0
2019-09-04 13:50:00,83.89,83.91,83.87,83.88,8964.0,75.8262,75.8442,75.8081,75.8171,8964.0
2019-09-04 13:55:00,83.88,83.9,83.87,83.9,12416.0,75.8171,75.8352,75.8081,75.8352,12416.0
2019-09-04 14:00:00,83.9,83.92,83.85,83.91,19700.0,75.8352,75.8533,75.79,75.8442,19700.0
2019-09-04 14:05:00,83.9,83.9,83.83,83.85,10590.0,75.8352,75.8352,75.7719,75.79,10590.0
2019-09-04 14:10:00,83.85,83.86,83.78,83.8,15194.0,75.79,75.799,75.7267,75.7448,15194.0
2019-09-04 14:15:00,83.8,83.88,83.79,83.86,11974.0,75.7448,75.8171,75.7358,75.799,11974.0
2019-09-04 14:20:00,83.86,83.87,83.82,83.84,15548.0,75.799,75.8081,75.7629,75.781,15548.0
2019-09-04 14:25:00,83.83,83.86,83.82,83.85,9530.0,75.7719,75.799,75.7629,75.79,9530.0
2019-09-04 14:30:00,83.84,83.88,83.82,83.87,28139.0,75.781,75.8171,75.7629,75.8081,28139.0
2019-09-04 14:35:00,83.87,83.94,83.86,83.91,25808.0,75.8081,75.8713,75.799,75.8442,25808.0
2019-09-04 14:40:00,83.92,83.93,83.87,83.89,10981.0,75.8533,75.8623,75.8081,75.8262,10981.0
2019-09-04 14:45:00,83.89,83.91,83.86,83.9,24229.0,75.8262,75.8442,75.799,75.8352,24229.0
2019-09-04 14:50:00,83.9,83.91,83.84,83.89,36197.0,75.8352,75.8442,75.781,75.8262,36197.0
2019-09-04 14:55:00,83.89,83.91,83.87,83.89,13138.0,75.8262,75.8442,75.8081,75.8262,13138.0
2019-09-04 15:00:00,83.9,83.95,83.88,83.93,20008.0,75.8352,75.8804,75.8171,75.8623,20008.0
2019-09-04 15:05:00,83.93,83.93,83.88,83.9,14907.0,75.8623,75.8623,75.8171,75.8352,14907.0
2019-09-04 15:10:00,83.9,84.03,83.89,84.02,14639.0,75.8352,75.9527,75.8262,75.9437,14639.0
2019-09-04 15:15:00,84.02,84.04,83.93,83.93,23594.0,75.9437,75.9617,75.8623,75.8623,23594.0
2019-09-04 15:20:00,83.93,83.95,83.9,83.92,37169.0,75.8623,75.8804,75.8352,75.8533,37169.0
2019-09-04 15:25:00,83.93,84.02,83.91,83.99,19719.0,75.8623,75.9437,75.8442,75.9165,19719.0
2019-09-04 15:30:00,84.0,84.01,83.95,83.97,29067.0,75.9256,75.9346,75.8804,75.8985,29067.0
2019-09-04 15:35:00,83.97,84.03,83.96,84.0,36214.0,75.8985,75.9527,75.8894,75.9256,36214.0
2019-09-04 15:40:00,84.0,84.06,83.99,84.0,46506.0,75.9256,75.9798,75.9165,75.9256,46506.0
2019-09-04 15:45:00,84.0,84.02,83.95,84.01,44482.0,75.9256,75.9437,75.8804,75.9346,44482.0
2019-09-04 15:50:00,84.02,84.13,84.01,84.13,87582.0,75.9437,76.0431,75.9346,76.0431,87582.0
2019-09-04 15:55:00,84.12,84.23,84.11,84.23,194989.0,76.034,76.1335,76.025,76.1335,194989.0
2019-09-05 09:30:00,85.0,85.02,84.72,84.74,62938.0,76.8295,76.8475,76.5764,76.5944,62938.0
2019-09-05 09:35:00,84.79,84.91,84.64,84.67,141463.0,76.6396,76.7481,76.5041,76.5312,141463.0
2019-09-05 09:40:00,84.63,84.73,84.56,84.6,24961.0,76.495,76.5854,76.4318,76.4679,24961.0
2019-09-05 09:45:00,84.63,84.9,84.63,84.85,43010.0,76.495,76.7391,76.495,76.6939,43010.0
2019-09-05 09:50:00,84.86,85.05,84.85,85.04,18127.0,76.7029,76.8747,76.6939,76.8656,18127.0
2019-09-05 09:55:00,85.03,85.16,85.01,85.05,23818.0,76.8566,76.9741,76.8385,76.8747,23818.0
2019-09-05 10:00:00,85.07,85.18,85.0,85.11,38529.0,76.8927,76.9922,76.8295,76.9289,38529.0
2019-09-05 10:05:00,85.12,85.12,85.02,85.08,17318.0,76.9379,76.9379,76.8475,76.9018,17318.0
2019-09-05 10:10:00,85.08,85.23,85.07,85.2,12979.0,76.9018,77.0373,76.8927,77.0102,12979.0
2019-09-05 10:15:00,85.21,85.43,85.21,85.43,28753.0,77.0193,77.2181,77.0193,77.2181,28753.0
2019-09-05 10:20:00,85.4,85.4,85.14,85.15,18206.0,77.191,77.191,76.956,76.965,18206.0
2019-09-05 10:25:00,85.16,85.18,85.01,85.1,22621.0,76.9741,76.9922,76.8385,76.9198,22621.0
2019-09-05 10:30:00,85.13,85.29,85.08,85.25,19136.0,76.947,77.0916,76.9018,77.0554,19136.0
2019-09-05 10:35:00,85.25,85.35,85.16,85.31,28172.0,77.0554,77.1458,76.9741,77.1097,28172.0
2019-09-05 10:40:00,85.31,85.38,85.27,85.31,18642.0,77.1097,77.1729,77.0735,77.1097,18642.0
2019-09-05 10:45:00,85.33,85.38,85.28,85.38,14425.0,77.1277,77.1729,77.0825,77.1729,14425.0
2019-09-05 10:50:00,85.37,85.49,85.37,85.49,22238.0,77.1639,77.2724,77.1639,77.2724,22238.0
2019-09-05 10:55:00,85.5,85.5,85.32,85.41,22240.0,77.2814,77.2814,77.1187,77.2,22240.0
2019-09-05 11:00:00,85.42,85.45,85.34,85.39,23268.0,77.2091,77.2362,77.1368,77.182,23268.0
2019-09-05 11:05:00,85.4,85.46,85.38,85.43,18956.0,77.191,77.2452,77.1729,77.2181,18956.0
2019-09-05 11:10:00,85.44,85.51,85.43,85.5,20902.0,77.2272,77.2904,77.2181,77.2814,20902.0
2019-09-05 11:15:00,85.5,85.5,85.19,85.2,28240.0,77.2814,77.2814,77.0012,77.0102,28240.0
2019-09-05 11:20:00,85.19,85.26,85.15,85.23,26124.0,77.0012,77.0645,76.965,77.0373,26124.0
2019-09-05 11:25:00,85.24,85.3,85.21,85.3,20788.0,77.0464,77.1006,77.0193,77.1006,20788.0
2019-09-05 11:30:00,85.29,85.33,85.22,85.33,18172.0,77.0916,77.1277,77.0283,77.1277,18172.0
2019-09-05 11:35:00,85.33,85.34,85.27,85.3,21824.0,77.1277,77.1368,77.0735,77.1006,21824.0
2019-09-05 11:40:00,85.31,85.45,85.3,85.4,35567.0,77.1097,77.2362,77.1006,77.191,35567.0
2019-09-05 11:45:00,85.41,85.41,85.24,85.35,38027.0,77.2,77.2,77.0464,77.1458,38027.0
2019-09-05 11:50:00,85.33,85.37,85.32,85.35,9575.0,77.1277,77.1639,77.1187,77.1458,9575.0
2019-09-05 11:55:00,85.34,85.37,85.33,85.35,20918.0,77.1368,77.1639,77.1277,77.1458,20918.0
2019-09-05 12:00:00,85.34,85.37,85.31,85.34,23900.0,77.1368,77.1639,77.1097,77.1368,23900.0
2019-09-05 12:05:00,85.34,85.41,85.34,85.4,14209.0,77.1368,77.2,77.1368,77.191,14209.0
2019-09-05 12:10:00,85.39,85.5,85.39,85.48,12304.0,77.182,77.2814,77.182,77.2633,12304.0
2019-09-05 12:15:00,85.47,85.51,85.41,85.41,10035.0,77.2543,77.2904,77.2,77.2,10035.0
2019-09-05 12:20:00,85.41,85.42,85.31,85.32,14183.0,77.2,77.2091,77.1097,77.1187,14183.0
2019-09-05 12:25:00,85.33,85.37,85.29,85.36,11099.0,77.1277,77.1639,77.0916,77.1549,11099.0
2019-09-05 12:30:00,85.37,85.39,85.33,85.38,16363.0,77.1639,77.182,77.1277,77.1729,16363.0
2019-09-05 12:35:00,85.39,85.41,85.36,85.4,12477.0,77.182,77.2,77.1549,77.191,12477.0
2019-09-05 12:40:00,85.39,85.44,85.39,85.42,10590.0,77.182,77.2272,77.182,77.2091,10590.0
2019-09-05 12:45:00,85.42,85.44,85.36,85.37,11272.0,77.2091,77.2272,77.1549,77.1639,11272.0
2019-09-05 12:50:00,85.38,85.43,85.36,85.37,12927.0,77.1729,77.2181,77.1549,77.1639,12927.0
2019-09-05 12:55:00,85.38,85.39,85.34,85.36,12077.0,77.1729,77.182,77.1368,77.1549,12077.0
2019-09-05 13:00:00,85.35,85.38,85.27,85.27,29276.0,77.1458,77.1729,77.0735,77.0735,29276.0
2019-09-05 13:05:00,85.28,85.31,85.24,85.28,15796.0,77.0825,77.1097,77.0464,77.0825,15796.0
2019-09-05 13:10:00,85.28,85.32,85.26,85.31,76791.0,77.0825,77.1187,77.0645,77.1097,76791.0
2019-09-05 13:15:00,85.3,85.38,85.28,85.37,31761.0,77.1006,77.1729,77.0825,77.1639,31761.0
2019-09-05 13:20:00,85.37,85.47,85.36,85.47,19090.0,77.1639,77.2543,77.1549,77.2543,19090.0
2019-09-05 13:25:00,85.47,85.57,85.47,85.55,25294.0,77.2543,77.3447,77.2543,77.3266,25294.0
2019-09-05 13:30:00,85.54,85.55,85.5,85.54,26573.0,77.3176,77.3266,77.2814,77.3176,26573.0
2019-09-05 13:35:00,85.54,85.55,85.5,85.55,20624.0,77.3176,77.3266,77.2814,77.3266,20624.0
2019-09-05 13:40:00,85.55,85.55,85.41,85.45,24751.0,77.3266,77.3266,77.2,77.2362,24751.0
2019-09-05 13:45:00,85.45,85.52,85.44,85.48,23574.0,77.2362,77.2995,77.2272,77.2633,23574.0
2019-09-05 13:50:00,85.48,85.51,85.46,85.49,12605.0,77.2633,77.2904,77.2452,77.2724,12605.0
2019-09-05 13:55:00,85.49,85.5,85.43,85.45,12487.0,77.2724,77.2814,77.2181,77.2362,12487.0
2019-09-05 14:00:00,85.44,85.51,85.42,85.5,19224.0,77.2272,77.2904,77.2091,77.2814,19224.0
2019-09-05 14:05:00,85.5,85.55,85.48,85.53,11518.0,77.2814,77.3266,77.2633,77.3085,11518.0
2019-09-05 14:10:00,85.54,85.64,85.52,85.62,23565.0,77.3176,77.4079,77.2995,77.3899,23565.0
2019-09-05 14:15:00,85.62,85.68,85.59,85.63,14446.0,77.3899,77.4441,77.3627,77.3989,14446.0
2019-09-05 14:20:00,85.62,85.65,85.52,85.52,17304.0,77.3899,77.417,77.2995,77.2995,17304.0
2019-09-05 14:25:00,85.53,85.66,85.53,85.63,18386.0,77.3085,77.426,77.3085,77.3989,18386.0
2019-09-05 14:30:00,85.62,85.69,85.6,85.69,34062.0,77.3899,77.4531,77.3718,77.4531,34062.0
2019-09-05 14:35:00,85.69,85.75,85.66,85.75,23438.0,77.4531,77.5074,77.426,77.5074,23438.0
2019-09-05 14:40:00,85.75,85.81,85.72,85.8,30365.0,77.5074,77.5616,77.4802,77.5526,30365.0
2019-09-05 14:45:00,85.8,85.85,85.78,85.83,24808.0,77.5526,77.5978,77.5345,77.5797,24808.0
2019-09-05 14:50:00,85.84,85.91,85.82,85.89,30656.0,77.5887,77.652,77.5706,77.6339,30656.0
2019-09-05 14:55:00,85.9,85.94,85.87,85.94,22744.0,77.6429,77.6791,77.6158,77.6791,22744.0
2019-09-05 15:00:00,85.95,86.0,85.88,85.92,103474.0,77.6881,77.7333,77.6249,77.661,103474.0
2019-09-05 15:05:00,85.93,85.94,85.87,85.88,48270.0,77.6701,77.6791,77.6158,77.6249,48270.0
2019-09-05 15:10:00,85.88,86.03,85.87,86.02,106489.0,77.6249,77.7604,77.6158,77.7514,106489.0
2019-09-05 15:15:00,86.03,86.16,86.02,86.12,66384.0,77.7604,77.878,77.7514,77.8418,66384.0
2019-09-05 15:20:00,86.12,86.14,86.05,86.09,73696.0,77.8418,77.8599,77.7785,77.8147,73696.0
2019-09-05 15:25:00,86.09,86.11,86.04,86.09,71904.0,77.8147,77.8328,77.7695,77.8147,71904.0
2019-09-05 15:30:00,86.09,86.11,86.07,86.09,66414.0,77.8147,77.8328,77.7966,77.8147,66414.0
2019-09-05 15:35:00,86.09,86.1,85.97,86.01,146149.0,77.8147,77.8237,77.7062,77.7424,146149.0
2019-09-05 15:40:00,86.01,86.03,85.97,85.97,124787.0,77.7424,77.7604,77.7062,77.7062,124787.0
2019-09-05 15:45:00,85.97,85.97,85.87,85.88,110771.0,77.7062,77.7062,77.6158,77.6249,110771.0
2019-09-05 15:50:00,85.87,86.04,85.83,86.02,160311.0,77.6158,77.7695,77.5797,77.7514,160311.0
2019-09-05 15:55:00,86.03,86.05,85.89,85.9,341130.0,77.7604,77.7785,77.6339,77.6429,341130.0
2019-09-06 09:30:00,86.23,86.39,86.07,86.25,78431.0,77.9412,78.0858,77.7966,77.9593,78431.0
2019-09-06 09:35:00,86.25,86.4,86.18,86.27,23697.0,77.9593,78.0949,77.896,77.9774,23697.0
2019-09-06 09:40:00,86.3,86.39,86.24,86.27,30045.0,78.0045,78.0858,77.9503,77.9774,30045.0
2019-09-06 09:45:00,86.27,86.3,86.11,86.26,21894.0,77.9774,78.0045,77.8328,77.9683,21894.0
2019-09-06 09:50:00,86.26,86.33,86.19,86.19,21220.0,77.9683,78.0316,77.9051,77.9051,21220.0
2019-09-06 09:55:00,86.19,86.28,86.17,86.27,28371.0,77.9051,77.9864,77.887,77.9774,28371.0
2019-09-06 10:00:00,86.28,86.29,86.2,86.26,20532.0,77.9864,77.9955,77.9141,77.9683,20532.0
2019-09-06 10:05:00,86.27,86.3,86.22,86.25,29497.0,77.9774,78.0045,77.9322,77.9593,29497.0
2019-09-06 10:10:00,86.26,86.27,86.19,86.21,26442.0,77.9683,77.9774,77.9051,77.9231,26442.0
2019-09-06 10:15:00,86.21,86.32,86.2,86.22,29895.0,77.9231,78.0226,77.9141,77.9322,29895.0
2019-09-06 10:20:00,86.23,86.29,86.2,86.28,29101.0,77.9412,77.9955,77.9141,77.9864,29101.0
2019-09-06 10:25:00,86.28,86.37,86.23,86.37,34733.0,77.9864,78.0678,77.9412,78.0678,34733.0
2019-09-06 10:30:00,86.38,86.41,86.32,86.34,28333.0,78.0768,78.1039,78.0226,78.0407,28333.0
2019-09-06 10:35:00,86.36,86.42,86.34,86.42,16242.0,78.0587,78.113,78.0407,78.113,16242.0
2019-09-06 10:40:00,86.41,86.43,86.3,86.33,18321.0,78.1039,78.122,78.0045,78.0316,18321.0
2019-09-06 10:45:00,86.32,86.32,86.25,86.25,38049.0,78.0226,78.0226,77.9593,77.9593,38049.0
2019-09-06 10:50:00,86.26,86.31,86.17,86.18,40354.0,77.9683,78.0135,77.887,77.896,40354.0
2019-09-06 10:55:00,86.18,86.18,85.98,86.0,50000.0,77.896,77.896,77.7153,77.7333,50000.0
2019-09-06 11:00:00,86.0,86.04,85.94,85.95,39682.0,77.7333,77.7695,77.6791,77.6881,39682.0
2019-09-06 11:05:00,85.94,85.98,85.92,85.94,26081.0,77.6791,77.7153,77.661,77.6791,26081.0
2019-09-06 11:10:00,85.94,85.99,85.91,85.94,37702.0,77.6791,77.7243,77.652,77.6791,37702.0
2019-09-06 11:15:00,85.94,85.94,85.81,85.84,24441.0,77.6791,77.6791,77.5616,77.5887,24441.0
2019-09-06 11:20:00,85.83,85.93,85.8,85.91,27953.0,77.5797,77.6701,77.5526,77.652,27953.0
2019-09-06 11:25:00,85.92,85.93,85.84,85.87,44314.0,77.661,77.6701,77.5887,77.6158,44314.0
2019-09-06 11:30:00,85.88,85.89,85.8,85.84,32706.0,77.6249,77.6339,77.5526,77.5887,32706.0
2019-09-06 11:35:00,85.82,85.88,85.8,85.85,33372.0,77.5706,77.6249,77.5526,77.5978,33372.0
2019-09-06 11:40:00,85.83,85.89,85.8,85.88,27233.0,77.5797,77.6339,77.5526,77.6249,27233.0
2019-09-06 11:45:00,85.88,85.89,85.73,85.74,26196.0,77.6249,77.6339,77.4893,77.4983,26196.0
2019-09-06 11:50:00,85.75,85.75,85.6,85.64,77769.0,77.5074,77.5074,77.3718,77.4079,77769.0
2019-09-06 11:55:00,85.62,85.77,85.62,85.77,18882.0,77.3899,77.5254,77.3899,77.5254,18882.0
2019-09-06 12:00:00,85.76,85.8,85.72,85.75,17312.0,77.5164,77.5526,77.4802,77.5074,17312.0
2019-09-06 12:05:00,85.75,85.8,85.75,85.77,14710.0,77.5074,77.5526,77.5074,77.5254,14710.0
2019-09-06 12:10:00,85.77,85.8,85.75,85.8,19599.0,77.5254,77.5526,77.5074,77.5526,19599.0
2019-09-06 12:15:00,85.8,85.8,85.76,85.76,17758.0,77.5526,77.5526,77.5164,77.5164,17758.0
2019-09-06 12:20:00,85.75,85.81,85.73,85.78,29222.0,77.5074,77.5616,77.4893,77.5345,29222.0
2019-09-06 12:25:00,85.78,85.84,85.76,85.78,28104.0,77.5345,77.5887,77.5164,77.5345,28104.0
2019-09-06 12:30:00,85.78,85.79,85.71,85.78,16214.0,77.5345,77.5435,77.4712,77.5345,16214.0
2019-09-06 12:35:00,85.79,85.87,85.78,85.85,14916.0,77.5435,77.6158,77.5345,77.5978,14916.0
2019-09-06 12:40:00,85.84,85.85,85.79,85.82,15493.0,77.5887,77.5978,77.5435,77.5706,15493.0
2019-09-06 12:45:00,85.81,85.82,85.71,85.79,28453.0,77.5616,77.5706,77.4712,77.5435,28453.0
2019-09-06 12:50:00,85.79,85.84,85.75,85.84,25133.0,77.5435,77.5887,77.5074,77.5887,25133.0
2019-09-06 12:55:00,85.82,85.86,85.81,85.84,15209.0,77.5706,77.6068,77.5616,77.5887,15209.0
2019-09-06 13:00:00,85.84,85.9,85.83,85.89,82294.0,77.5887,77.6429,77.5797,77.6339,82294.0
2019-09-06 13:05:00,85.89,85.95,85.87,85.89,23727.0,77.6339,77.6881,77.6158,77.6339,23727.0
2019-09-06 13:10:00,85.89,85.9,85.84,85.89,20920.0,77.6339,77.6429,77.5887,77.6339,20920.0
2019-09-06 13:15:00,85.89,85.96,85.88,85.94,24613.0,77.6339,77.6972,77.6249,77.6791,24613.0
2019-09-06 13:20:00,85.93,86.02,85.92,85.99,29467.0,77.6701,77.7514,77.661,77.7243,29467.0
2019-09-06 13:25:00,85.99,86.05,85.98,86.04,17480.0,77.7243,77.7785,77.7153,77.7695,17480.0
2019-09-06 13:30:00,86.05,86.07,86.01,86.02,28077.0,77.7785,77.7966,77.7424,77.7514,28077.0
2019-09-06 13:35:00,86.02,86.05,86.0,86.04,51584.0,77.7514,77.7785,77.7333,77.7695,51584.0
2019-09-06 13:40:00,86.04,86.13,86.03,86.08,82639.0,77.7695,77.8508,77.7604,77.8056,82639.0
2019-09-06 13:45:00,86.09,86.15,86.08,86.15,29715.0,77.8147,77.8689,77.8056,77.8689,29715.0
2019-09-06 13:50:00,86.14,86.23,86.14,86.21,28757.0,77.8599,77.9412,77.8599,77.9231,28757.0
2019-09-06 13:55:00,86.2,86.32,86.2,86.27,56856.0,77.9141,78.0226,77.9141,77.9774,56856.0
2019-09-06 14:00:00,86.27,86.28,86.11,86.12,55983.0,77.9774,77.9864,77.8328,77.8418,55983.0
2019-09-06 14:05:00,86.13,86.17,86.11,86.13,29476.0,77.8508,77.887,77.8328,77.8508,29476.0
2019-09-06 14:10:00,86.13,86.14,86.09,86.13,16773.0,77.8508,77.8599,77.8147,77.8508,16773.0
2019-09-06 14:15:00,86.14,86.14,86.1,86.12,31240.0,77.8599,77.8599,77.8237,77.8418,31240.0
2019-09-06 14:20:00,86.13,86.15,86.11,86.13,16732.0,77.8508,77.8689,77.8328,77.8508,16732.0
2019-09-06 14:25:00,86.12,86.14,86.09,86.13,31618.0,77.8418,77.8599,77.8147,77.8508,31618.0
2019-09-06 14:30:00,86.13,86.13,86.09,86.12,20382.0,77.8508,77.8508,77.8147,77.8418,20382.0
2019-09-06 14:35:00,86.12,86.13,86.1,86.13,26972.0,77.8418,77.8508,77.8237,77.8508,26972.0
2019-09-06 14:40:00,86.13,86.14,86.11,86.13,45641.0,77.8508,77.8599,77.8328,77.8508,45641.0
2019-09-06 14:45:00,86.13,86.13,86.08,86.13,35429.0,77.8508,77.8508,77.8056,77.8508,35429.0
2019-09-06 14:50:00,86.12,86.16,86.12,86.15,25840.0,77.8418,77.878,77.8418,77.8689,25840.0
2019-09-06 14:55:00,86.15,86.15,86.1,86.12,24698.0,77.8689,77.8689,77.8237,77.8418,24698.0
2019-09-06 15:00:00,86.13,86.15,86.1,86.13,37144.0,77.8508,77.8689,77.8237,77.8508,37144.0
2019-09-06 15:05:00,86.14,86.16,86.11,86.12,39831.0,77.8599,77.878,77.8328,77.8418,39831.0
2019-09-06 15:10:00,86.12,86.15,86.11,86.13,39765.0,77.8418,77.8689,77.8328,77.8508,39765.0
2019-09-06 15:15:00,86.12,86.13,86.07,86.07,35961.0,77.8418,77.8508,77.7966,77.7966,35961.0
2019-09-06 15:20:00,86.07,86.12,86.04,86.11,41633.0,77.7966,77.8418,77.7695,77.8328,41633.0
2019-09-06 15:25:00,86.1,86.17,86.08,86.15,39018.0,77.8237,77.887,77.8056,77.8689,39018.0
2019-09-06 15:30:00,86.15,86.16,86.1,86.15,64390.0,77.8689,77.878,77.8237,77.8689,64390.0
2019-09-06 15:35:00,86.14,86.15,86.1,86.13,53094.0,77.8599,77.8689,77.8237,77.8508,53094.0
2019-09-06 15:40:00,86.13,86.14,86.04,86.05,97506.0,77.8508,77.8599,77.7695,77.7785,97506.0
2019-09-06 15:45:00,86.05,86.08,86.0,86.03,82126.0,77.7785,77.8056,77.7333,77.7604,82126.0
2019-09-06 15:50:00,86.03,86.04,85.91,85.98,159896.0,77.7604,77.7695,77.652,77.7153,159896.0
2019-09-06 15:55:00,85.98,86.08,85.93,86.04,260207.0,77.7153,77.8056,77.6701,77.7695,260207.0
2019-09-09 09:30:00,86.34,86.43,85.69,85.69,102600.0,78.0407,78.122,77.4531,77.4531,102600.0
2019-09-09 09:35:00,85.69,85.81,85.58,85.58,72739.0,77.4531,77.5616,77.3537,77.3537,72739.0
2019-09-09 09:40:00,85.58,85.65,85.28,85.31,25398.0,77.3537,77.417,77.0825,77.1097,25398.0
2019-09-09 09:45:00,85.31,85.34,85.05,85.06,53000.0,77.1097,77.1368,76.8747,76.8837,53000.0
2019-09-09 09:50:00,85.06,85.2,85.01,85.19,35665.0,76.8837,77.0102,76.8385,77.0012,35665.0
2019-09-09 09:55:00,85.2,85.21,84.89,84.91,58037.0,77.0102,77.0193,76.73,76.7481,58037.0
2019-09-09 10:00:00,84.92,84.95,84.77,84.89,45834.0,76.7571,76.7843,76.6216,76.73,45834.0
2019-09-09 10:05:00,84.87,84.92,84.63,84.66,48524.0,76.712,76.7571,76.495,76.5221,48524.0
2019-09-09 10:10:00,84.66,84.81,84.65,84.7,79554.0,76.5221,76.6577,76.5131,76.5583,79554.0
2019-09-09 10:15:00,84.71,84.73,84.61,84.63,36515.0,76.5673,76.5854,76.4769,76.495,36515.0
2019-09-09 10:20:00,84.62,84.62,84.36,84.41,35075.0,76.486,76.486,76.251,76.2962,35075.0
2019-09-09 10:25:00,84.41,84.51,84.31,84.51,32179.0,76.2962,76.3866,76.2058,76.3866,32179.0
2019-09-09 10:30:00,84.5,84.59,84.48,84.55,27268.0,76.3775,76.4589,76.3594,76.4227,27268.0
2019-09-09 10:35:00,84.56,84.56,84.42,84.43,51685.0,76.4318,76.4318,76.3052,76.3142,51685.0
2019-09-09 10:40:00,84.42,84.42,84.33,84.36,22080.0,76.3052,76.3052,76.2239,76.251,22080.0
2019-09-09 10:45:00,84.36,84.37,84.32,84.35,44915.0,76.251,76.26,76.2148,76.2419,44915.0
2019-09-09 10:50:00,84.35,84.35,84.26,84.32,28784.0,76.2419,76.2419,76.1606,76.2148,28784.0
2019-09-09 10:55:00,84.34,84.42,84.28,84.42,26326.0,76.2329,76.3052,76.1787,76.3052,26326.0
2019-09-09 11:00:00,84.43,84.47,84.36,84.39,29832.0,76.3142,76.3504,76.251,76.2781,29832.0
2019-09-09 11:05:00,84.38,84.41,84.27,84.3,18759.0,76.2691,76.2962,76.1696,76.1967,18759.0
2019-09-09 11:10:00,84.31,84.5,84.3,84.49,31904.0,76.2058,76.3775,76.1967,76.3685,31904.0
2019-09-09 11:15:00,84.51,84.51,84.42,84.47,27284.0,76.3866,76.3866,76.3052,76.3504,27284.0
2019-09-09 11:20:00,84.48,84.58,84.48,84.56,22557.0,76.3594,76.4498,76.3594,76.4318,22557.0
2019-09-09 11:25:00,84.56,84.59,84.51,84.52,21206.0,76.4318,76.4589,76.3866,76.3956,21206.0
2019-09-09 11:30:00,84.51,84.56,84.5,84.53,17761.0,76.3866,76.4318,76.3775,76.4046,17761.0
2019-09-09 11:35:00,84.53,84.58,84.45,84.45,24110.0,76.4046,76.4498,76.3323,76.3323,24110.0
2019-09-09 11:40:00,84.46,84.47,84.37,84.42,26062.0,76.3414,76.3504,76.26,76.3052,26062.0
2019-09-09 11:45:00,84.42,84.42,84.38,84.4,13000.0,76.3052,76.3052,76.2691,76.2871,13000.0
2019-09-09 11:50:00,84.4,84.45,84.36,84.44,15625.0,76.2871,76.3323,76.251,76.3233,15625.0
2019-09-09 11:55:00,84.43,84.49,84.4,84.41,16032.0,76.3142,76.3685,76.2871,76.2962,16032.0
2019-09-09 12:00:00,84.42,84.48,84.41,84.41,35418.0,76.3052,76.3594,76.2962,76.2962,35418.0
2019-09-09 12:05:00,84.41,84.43,84.37,84.38,13171.0,76.2962,76.3142,76.26,76.2691,13171.0
2019-09-09 12:10:00,84.38,84.38,84.25,84.28,36053.0,76.2691,76.2691,76.1516,76.1787,36053.0
2019-09-09 12:15:00,84.26,84.34,84.22,84.22,28375.0,76.1606,76.2329,76.1244,76.1244,28375.0
2019-09-09 12:20:00,84.22,84.23,84.14,84.22,15145.0,76.1244,76.1335,76.0521,76.1244,15145.0
2019-09-09 12:25:00,84.22,84.25,84.13,84.13,19879.0,76.1244,76.1516,76.0431,76.0431,19879.0
2019-09-09 12:30:00,84.13,84.13,84.0,84.05,32456.0,76.0431,76.0431,75.9256,75.9708,32456.0
2019-09-09 12:35:00,84.03,84.05,83.91,84.05,34605.0,75.9527,75.9708,75.8442,75.9708,34605.0
2019-09-09 12:40:00,84.05,84.13,84.05,84.11,22854.0,75.9708,76.0431,75.9708,76.025,22854.0
2019-09-09 12:45:00,84.11,84.16,84.04,84.06,23345.0,76.025,76.0702,75.9617,75.9798,23345.0
2019-09-09 12:50:00,84.07,84.11,84.04,84.08,20672.0,75.9889,76.025,75.9617,75.9979,20672.0
2019-09-09 12:55:00,84.09,84.22,84.08,84.2,21442.0,76.0069,76.1244,75.9979,76.1064,21442.0
2019-09-09 13:00:00,84.19,84.32,84.18,84.29,31001.0,76.0973,76.2148,76.0883,76.1877,31001.0
2019-09-09 13:05:00,84.3,84.46,84.24,84.38,43859.0,76.1967,76.3414,76.1425,76.2691,43859.0
2019-09-09 13:10:00,84.39,84.41,84.35,84.39,16524.0,76.2781,76.2962,76.2419,76.2781,16524.0
2019-09-09 13:15:00,84.39,84.49,84.36,84.47,29161.0,76.2781,76.3685,76.251,76.3504,29161.0
2019-09-09 13:20:00,84.48,84.5,84.43,84.44,22147.0,76.3594,76.3775,76.3142,76.3233,22147.0
2019-09-09 13:25:00,84.43,84.47,84.41,84.43,21448.0,76.3142,76.3504,76.2962,76.3142,21448.0
2019-09-09 13:30:00,84.43,84.5,84.39,84.5,27297.0,76.3142,76.3775,76.2781,76.3775,27297.0
2019-09-09 13:35:00,84.48,84.51,84.43,84.51,24587.0,76.3594,76.3866,76.3142,76.3866,24587.0
2019-09-09 13:40:00,84.51,84.56,84.5,84.54,23367.0,76.3866,76.4318,76.3775,76.4137,23367.0
2019-09-09 13:45:00,84.53,84.62,84.48,84.61,49663.0,76.4046,76.486,76.3594,76.4769,49663.0
2019-09-09 13:50:00,84.61,84.71,84.61,84.64,16734.0,76.4769,76.5673,76.4769,76.5041,16734.0
2019-09-09 13:55:00,84.65,84.66,84.57,84.63,19511.0,76.5131,76.5221,76.4408,76.495,19511.0
2019-09-09 14:00:00,84.62,84.68,84.6,84.67,14447.0,76.486,76.5402,76.4679,76.5312,14447.0
2019-09-09 14:05:00,84.67,84.67,84.49,84.51,19941.0,76.5312,76.5312,76.3685,76.3866,19941.0
2019-09-09 14:10:00,84.51,84.51,84.36,84.36,25284.0,76.3866,76.3866,76.251,76.251,25284.0
2019-09-09 14:15:00,84.37,84.39,84.25,84.26,38560.0,76.26,76.2781,76.1516,76.1606,38560.0
2019-09-09 14:20:00,84.25,84.26,84.19,84.2,23182.0,76.1516,76.1606,76.0973,76.1064,23182.0
2019-09-09 14:25:00,84.22,84.31,84.21,84.28,23004.0,76.1244,76.2058,76.1154,76.1787,23004.0
2019-09-09 14:30:00,84.27,84.42,84.27,84.4,25695.0,76.1696,76.3052,76.1696,76.2871,25695.0
2019-09-09 14:35:00,84.4,84.41,84.3,84.31,28614.0,76.2871,76.2962,76.1967,76.2058,28614.0
2019-09-09 14:40:00,84.31,84.35,84.23,84.27,20220.0,76.2058,76.2419,76.1335,76.1696,20220.0
2019-09-09 14:45:00,84.28,84.41,84.26,84.34,21125.0,76.1787,76.2962,76.1606,76.2329,21125.0
2019-09-09 14:50:00,84.35,84.35,84.21,84.21,21305.0,76.2419,76.2419,76.1154,76.1154,21305.0
2019-09-09 14:55:00,84.22,84.3,84.22,84.25,18999.0,76.1244,76.1967,76.1244,76.1516,18999.0
2019-09-09 15:00:00,84.24,84.32,84.17,84.25,26862.0,76.1425,76.2148,76.0792,76.1516,26862.0
2019-09-09 15:05:00,84.24,84.25,84.11,84.12,27484.0,76.1425,76.1516,76.025,76.034,27484.0
2019-09-09 15:10:00,84.12,84.24,84.11,84.22,30042.0,76.034,76.1425,76.025,76.1244,30042.0
2019-09-09 15:15:00,84.22,84.22,84.1,84.15,32072.0,76.1244,76.1244,76.016,76.0612,32072.0
2019-09-09 15:20:00,84.14,84.2,84.08,84.15,31363.0,76.0521,76.1064,75.9979,76.0612,31363.0
2019-09-09 15:25:00,84.16,84.16,84.03,84.04,27500.0,76.0702,76.0702,75.9527,75.9617,27500.0
2019-09-09 15:30:00,84.04,84.09,84.02,84.05,39481.0,75.9617,76.0069,75.9437,75.9708,39481.0
2019-09-09 15:35:00,84.04,84.05,83.87,83.96,70878.0,75.9617,75.9708,75.8081,75.8894,70878.0
2019-09-09 15:40:00,83.95,84.03,83.92,84.01,58637.0,75.8804,75.9527,75.8533,75.9346,58637.0
2019-09-09 15:45:00,84.01,84.04,83.96,84.02,76553.0,75.9346,75.9617,75.8894,75.9437,76553.0
2019-09-09 15:50:00,84.01,84.09,83.99,84.06,120021.0,75.9346,76.0069,75.9165,75.9798,120021.0
2019-09-09 15:55:00,84.06,84.31,84.04,84.22,376193.0,75.9798,76.2058,75.9617,76.1244,376193.0
2019-09-10 09:30:00,83.44,83.48,82.62,82.86,142368.0,75.4194,75.4556,74.6782,74.8952,142368.0
2019-09-10 09:35:00,82.81,83.19,82.73,83.0,54031.0,74.85,75.1934,74.7777,75.0217,54031.0
2019-09-10 09:40:00,82.99,83.02,82.3,82.3,43834.0,75.0127,75.0398,74.389,74.389,43834.0
2019-09-10 09:45:00,82.27,82.39,81.91,81.91,88610.0,74.3619,74.4703,74.0365,74.0365,88610.0
2019-09-10 09:50:00,81.93,81.93,81.52,81.58,47929.0,74.0546,74.0546,73.684,73.7382,47929.0
2019-09-10 09:55:00,81.59,81.66,81.33,81.36,44315.0,73.7472,73.8105,73.5122,73.5393,44315.0
2019-09-10 10:00:00,81.35,81.45,81.23,81.33,73862.0,73.5303,73.6207,73.4218,73.5122,73862.0
2019-09-10 10:05:00,81.31,81.39,81.07,81.19,58258.0,73.4942,73.5665,73.2772,73.3857,58258.0
2019-09-10 10:10:00,81.19,81.22,81.02,81.16,92767.0,73.3857,73.4128,73.232,73.3586,92767.0
2019-09-10 10:15:00,81.17,81.28,81.14,81.24,48411.0,73.3676,73.467,73.3405,73.4309,48411.0
2019-09-10 10:20:00,81.22,81.45,81.12,81.33,76151.0,73.4128,73.6207,73.3224,73.5122,76151.0
2019-09-10 10:25:00,81.31,81.5,81.24,81.47,48591.0,73.4942,73.6659,73.4309,73.6388,48591.0
2019-09-10 10:30:00,81.47,81.67,81.44,81.63,53303.0,73.6388,73.8196,73.6117,73.7834,53303.0
2019-09-10 10:35:00,81.62,81.7,81.51,81.51,82717.0,73.7744,73.8467,73.6749,73.6749,82717.0
2019-09-10 10:40:00,81.52,81.57,81.34,81.38,59602.0,73.684,73.7292,73.5213,73.5574,59602.0
2019-09-10 10:45:00,81.39,81.56,81.38,81.54,26623.0,73.5665,73.7201,73.5574,73.702,26623.0
2019-09-10 10:50:00,81.55,81.57,81.44,81.52,31589.0,73.7111,73.7292,73.6117,73.684,31589.0
2019-09-10 10:55:00,81.53,81.53,81.38,81.39,28693.0,73.693,73.693,73.5574,73.5665,28693.0
2019-09-10 11:00:00,81.38,81.69,81.38,81.67,45067.0,73.5574,73.8376,73.5574,73.8196,45067.0
2019-09-10 11:05:00,81.67,81.7,81.61,81.66,39317.0,73.8196,73.8467,73.7653,73.8105,39317.0
2019-09-10 11:10:00,81.67,81.67,81.52,81.65,39737.0,73.8196,73.8196,73.684,73.8015,39737.0
2019-09-10 11:15:00,81.64,81.65,81.43,81.47,36418.0,73.7924,73.8015,73.6026,73.6388,36418.0
2019-09-10 11:20:00,81.45,81.46,81.28,81.38,36923.0,73.6207,73.6297,73.467,73.5574,36923.0
2019-09-10 11:25:00,81.36,81.39,81.27,81.28,57059.0,73.5393,73.5665,73.458,73.467,57059.0
2019-09-10 11:30:00,81.27,81.34,81.24,81.32,46067.0,73.458,73.5213,73.4309,73.5032,46067.0
2019-09-10 11:35:00,81.32,81.35,81.19,81.23,40998.0,73.5032,73.5303,73.3857,73.4218,40998.0
2019-09-10 11:40:00,81.22,81.27,81.12,81.14,41450.0,73.4128,73.458,73.3224,73.3405,41450.0
2019-09-10 11:45:00,81.12,81.35,81.1,81.3,31605.0,73.3224,73.5303,73.3043,73.4851,31605.0
2019-09-10 11:50:00,81.31,81.44,81.31,81.37,28779.0,73.4942,73.6117,73.4942,73.5484,28779.0
2019-09-10 11:55:00,81.39,81.39,81.26,81.31,23767.0,73.5665,73.5665,73.449,73.4942,23767.0
2019-09-10 12:00:00,81.3,81.67,81.3,81.65,63123.0,73.4851,73.8196,73.4851,73.8015,63123.0
2019-09-10 12:05:00,81.63,82.03,81.61,82.03,55448.0,73.7834,74.1449,73.7653,74.1449,55448.0
2019-09-10 12:10:00,82.03,82.22,82.01,82.14,55831.0,74.1449,74.3167,74.1269,74.2444,55831.0
2019-09-10 12:15:00,82.15,82.38,82.15,82.36,75979.0,74.2534,74.4613,74.2534,74.4432,75979.0
2019-09-10 12:20:00,82.36,82.5,82.34,82.49,48289.0,74.4432,74.5698,74.4251,74.5607,48289.0
2019-09-10 12:25:00,82.51,82.56,82.44,82.49,54821.0,74.5788,74.624,74.5155,74.5607,54821.0
2019-09-10 12:30:00,82.49,82.58,82.47,82.56,34484.0,74.5607,74.6421,74.5427,74.624,34484.0
2019-09-10 12:35:00,82.55,82.58,82.51,82.55,23155.0,74.615,74.6421,74.5788,74.615,23155.0
2019-09-10 12:40:00,82.55,82.67,82.53,82.63,28202.0,74.615,74.7234,74.5969,74.6873,28202.0
2019-09-10 12:45:00,82.63,82.71,82.6,82.7,29044.0,74.6873,74.7596,74.6602,74.7505,29044.0
2019-09-10 12:50:00,82.69,82.75,82.62,82.63,32301.0,74.7415,74.7957,74.6782,74.6873,32301.0
2019-09-10 12:55:00,82.63,82.63,82.57,82.61,19090.0,74.6873,74.6873,74.633,74.6692,19090.0
2019-09-10 13:00:00,82.63,82.75,82.6,82.61,31061.0,74.6873,74.7957,74.6602,74.6692,31061.0
2019-09-10 13:05:00,82.62,82.65,82.54,82.58,22939.0,74.6782,74.7053,74.6059,74.6421,22939.0
2019-09-10 13:10:00,82.58,82.62,82.56,82.6,29157.0,74.6421,74.6782,74.624,74.6602,29157.0
2019-09-10 13:15:00,82.59,82.65,82.54,82.59,98792.0,74.6511,74.7053,74.6059,74.6511,98792.0
2019-09-10 13:20:00,82.59,82.67,82.51,82.57,32721.0,74.6511,74.7234,74.5788,74.633,32721.0
2019-09-10 13:25:00,82.56,82.56,82.4,82.45,25614.0,74.624,74.624,74.4794,74.5246,25614.0
2019-09-10 13:30:00,82.45,82.47,82.4,82.47,20163.0,74.5246,74.5427,74.4794,74.5427,20163.0
2019-09-10 13:35:00,82.47,82.52,82.46,82.52,21269.0,74.5427,74.5878,74.5336,74.5878,21269.0
2019-09-10 13:40:00,82.54,82.58,82.5,82.56,17798.0,74.6059,74.6421,74.5698,74.624,17798.0
2019-09-10 13:45:00,82.56,82.68,82.54,82.67,18938.0,74.624,74.7325,74.6059,74.7234,18938.0
2019-09-10 13:50:00,82.67,82.77,82.67,82.7,20479.0,74.7234,74.8138,74.7234,74.7505,20479.0
2019-09-10 13:55:00,82.7,82.71,82.64,82.64,16273.0,74.7505,74.7596,74.6963,74.6963,16273.0
2019-09-10 14:00:00,82.64,82.65,82.54,82.6,19385.0,74.6963,74.7053,74.6059,74.6602,19385.0
2019-09-10 14:05:00,82.61,82.65,82.51,82.54,23322.0,74.6692,74.7053,74.5788,74.6059,23322.0
2019-09-10 14:10:00,82.5,82.52,82.39,82.39,20735.0,74.5698,74.5878,74.4703,74.4703,20735.0
2019-09-10 14:15:00,82.4,82.45,82.37,82.42,32460.0,74.4794,74.5246,74.4523,74.4975,32460.0
2019-09-10 14:20:00,82.43,82.48,82.38,82.47,21361.0,74.5065,74.5517,74.4613,74.5427,21361.0
2019-09-10 14:25:00,82.47,82.5,82.43,82.45,19304.0,74.5427,74.5698,74.5065,74.5246,19304.0
2019-09-10 14:30:00,82.45,82.53,82.43,82.52,32833.0,74.5246,74.5969,74.5065,74.5878,32833.0
2019-09-10 14:35:00,82.51,82.51,82.44,82.45,22505.0,74.5788,74.5788,74.5155,74.5246,22505.0
2019-09-10 14:40:00,82.45,82.48,82.42,82.46,21359.0,74.5246,74.5517,74.4975,74.5336,21359.0
2019-09-10 14:45:00,82.47,82.59,82.44,82.59,56141.0,74.5427,74.6511,74.5155,74.6511,56141.0
2019-09-10 14:50:00,82.58,82.61,82.48,82.59,50671.0,74.6421,74.6692,74.5517,74.6511,50671.0
2019-09-10 14:55:00,82.59,82.6,82.53,82.54,22331.0,74.6511,74.6602,74.5969,74.6059,22331.0
2019-09-10 15:00:00,82.55,82.6,82.52,82.6,28319.0,74.615,74.6602,74.5878,74.6602,28319.0
2019-09-10 15:05:00,82.6,82.62,82.53,82.54,29219.0,74.6602,74.6782,74.5969,74.6059,29219.0
2019-09-10 15:10:00,82.54,82.6,82.53,82.55,28284.0,74.6059,74.6602,74.5969,74.615,28284.0
2019-09-10 15:15:00,82.55,82.56,82.5,82.53,32695.0,74.615,74.624,74.5698,74.5969,32695.0
2019-09-10 15:20:00,82.53,82.54,82.47,82.5,26645.0,74.5969,74.6059,74.5427,74.5698,26645.0
2019-09-10 15:25:00,82.5,82.63,82.47,82.63,33546.0,74.5698,74.6873,74.5427,74.6873,33546.0
2019-09-10 15:30:00,82.62,82.71,82.59,82.67,71287.0,74.6782,74.7596,74.6511,74.7234,71287.0
2019-09-10 15:35:00,82.67,82.73,82.66,82.69,57210.0,74.7234,74.7777,74.7144,74.7415,57210.0
2019-09-10 15:40:00,82.7,82.82,82.68,82.81,79213.0,74.7505,74.859,74.7325,74.85,79213.0
2019-09-10 15:45:00,82.81,82.89,82.81,82.83,80247.0,74.85,74.9223,74.85,74.868,80247.0
2019-09-10 15:50:00,82.84,83.03,82.84,82.99,146460.0,74.8771,75.0488,74.8771,75.0127,146460.0
2019-09-10 15:55:00,82.99,83.19,82.99,83.19,357327.0,75.0127,75.1934,75.0127,75.1934,357327.0
2019-09-11 09:30:00,82.45,82.99,82.25,82.67,78578.0,74.5246,75.0127,74.3438,74.7234,78578.0
2019-09-11 09:35:00,82.65,83.09,82.6,82.83,40901.0,74.7053,75.1031,74.6602,74.868,40901.0
2019-09-11 09:40:00,82.85,82.99,82.79,82.84,40760.0,74.8861,75.0127,74.8319,74.8771,40760.0
2019-09-11 09:45:00,82.85,83.12,82.84,83.02,78890.0,74.8861,75.1302,74.8771,75.0398,78890.0
2019-09-11 09:50:00,83.01,83.1,82.86,83.06,37941.0,75.0307,75.1121,74.8952,75.0759,37941.0
2019-09-11 09:55:00,83.06,83.25,82.97,83.19,28551.0,75.0759,75.2477,74.9946,75.1934,28551.0
2019-09-11 10:00:00,83.2,83.2,83.05,83.11,24333.0,75.2025,75.2025,75.0669,75.1211,24333.0
2019-09-11 10:05:00,83.1,83.26,83.07,83.18,62244.0,75.1121,75.2567,75.085,75.1844,62244.0
2019-09-11 10:10:00,83.18,83.48,83.15,83.48,51076.0,75.1844,75.4556,75.1573,75.4556,51076.0
2019-09-11 10:15:00,83.5,83.52,83.4,83.5,23459.0,75.4736,75.4917,75.3833,75.4736,23459.0
2019-09-11 10:20:00,83.5,83.51,83.32,83.38,21182.0,75.4736,75.4827,75.3109,75.3652,21182.0
2019-09-11 10:25:00,83.42,83.45,83.17,83.17,19336.0,75.4013,75.4284,75.1754,75.1754,19336.0
2019-09-11 10:30:00,83.19,83.29,83.13,83.27,22235.0,75.1934,75.2838,75.1392,75.2658,22235.0
2019-09-11 10:35:00,83.27,83.38,83.21,83.24,15840.0,75.2658,75.3652,75.2115,75.2386,15840.0
2019-09-11 10:40:00,83.25,83.27,83.01,83.02,24807.0,75.2477,75.2658,75.0307,75.0398,24807.0
2019-09-11 10:45:00,83.02,83.12,83.01,83.06,26818.0,75.0398,75.1302,75.0307,75.0759,26818.0
2019-09-11 10:50:00,83.08,83.11,82.89,82.9,21845.0,75.094,75.1211,74.9223,74.9313,21845.0
2019-09-11 10:55:00,82.9,83.04,82.86,83.02,13481.0,74.9313,75.0579,74.8952,75.0398,13481.0
2019-09-11 11:00:00,83.02,83.09,82.99,83.02,19647.0,75.0398,75.1031,75.0127,75.0398,19647.0
2019-09-11 11:05:00,83.02,83.11,83.01,83.09,30536.0,75.0398,75.1211,75.0307,75.1031,30536.0
2019-09-11 11:10:00,83.07,83.24,83.06,83.23,23508.0,75.085,75.2386,75.0759,75.2296,23508.0
2019-09-11 11:15:00,83.25,83.33,83.21,83.32,31902.0,75.2477,75.32,75.2115,75.3109,31902.0
2019-09-11 11:20:00,83.33,83.46,83.33,83.39,23521.0,75.32,75.4375,75.32,75.3742,23521.0
2019-09-11 11:25:00,83.41,83.51,83.39,83.5,120573.0,75.3923,75.4827,75.3742,75.4736,120573.0
2019-09-11 11:30:00,83.5,83.61,83.47,83.51,38366.0,75.4736,75.5731,75.4465,75.4827,38366.0
2019-09-11 11:35:00,83.52,83.67,83.52,83.65,22815.0,75.4917,75.6273,75.4917,75.6092,22815.0
2019-09-11 11:40:00,83.66,83.78,83.65,83.73,23347.0,75.6183,75.7267,75.6092,75.6815,23347.0
2019-09-11 11:45:00,83.74,83.82,83.69,83.74,20770.0,75.6906,75.7629,75.6454,75.6906,20770.0
2019-09-11 11:50:00,83.73,83.83,83.64,83.78,29495.0,75.6815,75.7719,75.6002,75.7267,29495.0
2019-09-11 11:55:00,83.78,83.85,83.75,83.76,30962.0,75.7267,75.79,75.6996,75.7087,30962.0
2019-09-11 12:00:00,83.77,83.87,83.7,83.87,37403.0,75.7177,75.8081,75.6544,75.8081,37403.0
2019-09-11 12:05:00,83.88,84.05,83.88,83.97,40717.0,75.8171,75.9708,75.8171,75.8985,40717.0
2019-09-11 12:10:00,83.96,84.09,83.93,84.07,17950.0,75.8894,76.0069,75.8623,75.9889,17950.0
2019-09-11 12:15:00,84.07,84.13,84.01,84.09,17602.0,75.9889,76.0431,75.9346,76.0069,17602.0
2019-09-11 12:20:00,84.09,84.11,84.01,84.1,14026.0,76.0069,76.025,75.9346,76.016,14026.0
2019-09-11 12:25:00,84.1,84.14,84.05,84.1,18363.0,76.016,76.0521,75.9708,76.016,18363.0
2019-09-11 12:30:00,84.1,84.19,84.08,84.09,27256.0,76.016,76.0973,75.9979,76.0069,27256.0
2019-09-11 12:35:00,84.1,84.12,84.05,84.11,15536.0,76.016,76.034,75.9708,76.025,15536.0
2019-09-11 12:40:00,84.11,84.2,84.07,84.18,27774.0,76.025,76.1064,75.9889,76.0883,27774.0
2019-09-11 12:45:00,84.18,84.26,84.16,84.23,26353.0,76.0883,76.1606,76.0702,76.1335,26353.0
2019-09-11 12:50:00,84.23,84.27,84.18,84.2,22889.0,76.1335,76.1696,76.0883,76.1064,22889.0
2019-09-11 12:55:00,84.21,84.32,84.2,84.29,22323.0,76.1154,76.2148,76.1064,76.1877,22323.0
2019-09-11 13:00:00,84.3,84.31,84.24,84.25,21106.0,76.1967,76.2058,76.1425,76.1516,21106.0
2019-09-11 13:05:00,84.22,84.24,84.16,84.17,20042.0,76.1244,76.1425,76.0702,76.0792,20042.0
2019-09-11 13:10:00,84.16,84.2,84.13,84.19,16634.0,76.0702,76.1064,76.0431,76.0973,16634.0
2019-09-11 13:15:00,84.2,84.3,84.19,84.24,29933.0,76.1064,76.1967,76.0973,76.1425,29933.0
2019-09-11 13:20:00,84.24,84.28,84.21,84.24,33842.0,76.1425,76.1787,76.1154,76.1425,33842.0
2019-09-11 13:25:00,84.25,84.3,84.23,84.23,17044.0,76.1516,76.1967,76.1335,76.1335,17044.0
2019-09-11 13:30:00,84.23,84.27,84.19,84.19,29865.0,76.1335,76.1696,76.0973,76.0973,29865.0
2019-09-11 13:35:00,84.19,84.19,84.07,84.11,27604.0,76.0973,76.0973,75.9889,76.025,27604.0
2019-09-11 13:40:00,84.11,84.11,83.97,84.08,29443.0,76.025,76.025,75.8985,75.9979,29443.0
2019-09-11 13:45:00,84.08,84.16,84.06,84.15,20262.0,75.9979,76.0702,75.9798,76.0612,20262.0
2019-09-11 13:50:00,84.16,84.23,84.15,84.21,19217.0,76.0702,76.1335,76.0612,76.1154,19217.0
2019-09-11 13:55:00,84.22,84.24,84.18,84.22,19328.0,76.1244,76.1425,76.0883,76.1244,19328.0
2019-09-11 14:00:00,84.21,84.3,84.2,84.22,24108.0,76.1154,76.1967,76.1064,76.1244,24108.0
2019-09-11 14:05:00,84.22,84.3,84.21,84.25,29807.0,76.1244,76.1967,76.1154,76.1516,29807.0
2019-09-11 14:10:00,84.25,84.26,84.17,84.19,19815.0,76.1516,76.1606,76.0792,76.0973,19815.0
2019-09-11 14:15:00,84.19,84.22,84.15,84.16,26994.0,76.0973,76.1244,76.0612,76.0702,26994.0
2019-09-11 14:20:00,84.16,84.19,84.12,84.13,19734.0,76.0702,76.0973,76.034,76.0431,19734.0
2019-09-11 14:25:00,84.13,84.13,84.02,84.1,35787.0,76.0431,76.0431,75.9437,76.016,35787.0
2019-09-11 14:30:00,84.11,84.11,84.07,84.09,19474.0,76.025,76.025,75.9889,76.0069,19474.0
2019-09-11 14:35:00,84.09,84.14,84.04,84.12,29905.0,76.0069,76.0521,75.9617,76.034,29905.0
2019-09-11 14:40:00,84.12,84.12,84.08,84.1,25384.0,76.034,76.034,75.9979,76.016,25384.0
2019-09-11 14:45:00,84.1,84.13,84.06,84.11,30296.0,76.016,76.0431,75.9798,76.025,30296.0
2019-09-11 14:50:00,84.12,84.14,84.08,84.11,30319.0,76.034,76.0521,75.9979,76.025,30319.0
2019-09-11 14:55:00,84.11,84.16,84.09,84.13,29633.0,76.025,76.0702,76.0069,76.0431,29633.0
2019-09-11 15:00:00,84.13,84.13,84.07,84.11,48168.0,76.0431,76.0431,75.9889,76.025,48168.0
2019-09-11 15:05:00,84.11,84.11,84.01,84.08,25896.0,76.025,76.025,75.9346,75.9979,25896.0
2019-09-11 15:10:00,84.08,84.22,84.08,84.22,40573.0,75.9979,76.1244,75.9979,76.1244,40573.0
2019-09-11 15:15:00,84.21,84.3,84.21,84.26,47116.0,76.1154,76.1967,76.1154,76.1606,47116.0
2019-09-11 15:20:00,84.26,84.31,84.24,84.3,43510.0,76.1606,76.2058,76.1425,76.1967,43510.0
2019-09-11 15:25:00,84.3,84.35,84.3,84.33,38567.0,76.1967,76.2419,76.1967,76.2239,38567.0
2019-09-11 15:30:00,84.33,84.38,84.29,84.38,70590.0,76.2239,76.2691,76.1877,76.2691,70590.0
2019-09-11 15:35:00,84.37,84.41,84.3,84.3,121714.0,76.26,76.2962,76.1967,76.1967,121714.0
2019-09-11 15:40:00,84.3,84.36,84.29,84.34,100306.0,76.1967,76.251,76.1877,76.2329,100306.0
2019-09-11 15:45:00,84.34,84.41,84.28,84.41,81251.0,76.2329,76.2962,76.1787,76.2962,81251.0
2019-09-11 15:50:00,84.42,84.48,84.36,84.48,161359.0,76.3052,76.3594,76.251,76.3594,161359.0
2019-09-11 15:55:00,84.48,84.56,84.31,84.5,288689.0,76.3594,76.4318,76.2058,76.3775,288689.0
2019-09-12 09:30:00,85.03,85.86,84.91,85.79,90367.0,76.8566,77.6068,76.7481,77.5435,90367.0
2019-09-12 09:35:00,85.73,85.99,85.7,85.72,29632.0,77.4893,77.7243,77.4622,77.4802,29632.0
2019-09-12 09:40:00,85.74,85.82,85.33,85.33,22151.0,77.4983,77.5706,77.1277,77.1277,22151.0
2019-09-12 09:45:00,85.38,85.75,85.38,85.51,26196.0,77.1729,77.5074,77.1729,77.2904,26196.0
2019-09-12 09:50:00,85.54,85.59,85.34,85.44,15383.0,77.3176,77.3627,77.1368,77.2272,15383.0
2019-09-12 09:55:00,85.46,85.7,85.43,85.65,35405.0,77.2452,77.4622,77.2181,77.417,35405.0
2019-09-12 10:00:00,85.67,85.7,85.38,85.41,16034.0,77.4351,77.4622,77.1729,77.2,16034.0
2019-09-12 10:05:00,85.38,85.5,85.28,85.33,18971.0,77.1729,77.2814,77.0825,77.1277,18971.0
2019-09-12 10:10:00,85.33,85.84,85.32,85.43,61852.0,77.1277,77.5887,77.1187,77.2181,61852.0
2019-09-12 10:15:00,85.44,85.61,85.44,85.58,15828.0,77.2272,77.3808,77.2272,77.3537,15828.0
2019-09-12 10:20:00,85.54,85.77,85.54,85.66,19824.0,77.3176,77.5254,77.3176,77.426,19824.0
2019-09-12 10:25:00,85.65,85.8,85.64,85.74,13330.0,77.417,77.5526,77.4079,77.4983,13330.0
2019-09-12 10:30:00,85.74,85.74,85.57,85.58,15809.0,77.4983,77.4983,77.3447,77.3537,15809.0
2019-09-12 10:35:00,85.56,85.58,85.45,85.53,15124.0,77.3356,77.3537,77.2362,77.3085,15124.0
2019-09-12 10:40:00,85.55,85.68,85.54,85.56,13482.0,77.3266,77.4441,77.3176,77.3356,13482.0
2019-09-12 10:45:00,85.57,85.62,85.53,85.6,16685.0,77.3447,77.3899,77.3085,77.3718,16685.0
2019-09-12 10:50:00,85.61,85.64,85.2,85.39,38203.0,77.3808,77.4079,77.0102,77.182,38203.0
2019-09-12 10:55:00,85.37,85.44,85.29,85.37,15485.0,77.1639,77.2272,77.0916,77.1639,15485.0
2019-09-12 11:00:00,85.37,85.51,85.29,85.42,28217.0,77.1639,77.2904,77.0916,77.2091,28217.0
2019-09-12 11:05:00,85.41,85.45,85.34,85.4,13180.0,77.2,77.2362,77.1368,77.191,13180.0
2019-09-12 11:10:00,85.4,85.41,85.31,85.36,17657.0,77.191,77.2,77.1097,77.1549,17657.0
2019-09-12 11:15:00,85.38,85.45,85.34,85.44,14370.0,77.1729,77.2362,77.1368,77.2272,14370.0
2019-09-12 11:20:00,85.42,85.49,85.38,85.43,13755.0,77.2091,77.2724,77.1729,77.2181,13755.0
2019-09-12 11:25:00,85.44,85.48,85.31,85.35,18391.0,77.2272,77.2633,77.1097,77.1458,18391.0
2019-09-12 11:30:00,85.37,85.41,85.13,85.17,24555.0,77.1639,77.2,76.947,76.9831,24555.0
2019-09-12 11:35:00,85.18,85.22,85.15,85.16,30503.0,76.9922,77.0283,76.965,76.9741,30503.0
2019-09-12 11:40:00,85.16,85.21,85.06,85.06,25882.0,76.9741,77.0193,76.8837,76.8837,25882.0
2019-09-12 11:45:00,85.05,85.15,85.0,85.13,34026.0,76.8747,76.965,76.8295,76.947,34026.0
2019-09-12 11:50:00,85.13,85.16,85.08,85.1,24044.0,76.947,76.9741,76.9018,76.9198,24044.0
2019-09-12 11:55:00,85.09,85.11,84.98,85.06,27530.0,76.9108,76.9289,76.8114,76.8837,27530.0
2019-09-12 12:00:00,85.06,85.12,85.02,85.09,23556.0,76.8837,76.9379,76.8475,76.9108,23556.0
2019-09-12 12:05:00,85.11,85.11,84.97,85.05,23542.0,76.9289,76.9289,76.8023,76.8747,23542.0
2019-09-12 12:10:00,85.04,85.1,85.01,85.01,22789.0,76.8656,76.9198,76.8385,76.8385,22789.0
2019-09-12 12:15:00,85.03,85.07,84.97,85.06,17891.0,76.8566,76.8927,76.8023,76.8837,17891.0
2019-09-12 12:20:00,85.07,85.11,84.95,84.95,26724.0,76.8927,76.9289,76.7843,76.7843,26724.0
2019-09-12 12:25:00,84.95,85.08,84.95,85.07,26248.0,76.7843,76.9018,76.7843,76.8927,26248.0
2019-09-12 12:30:00,85.09,85.18,85.06,85.07,17222.0,76.9108,76.9922,76.8837,76.8927,17222.0
2019-09-12 12:35:00,85.05,85.09,85.03,85.06,13264.0,76.8747,76.9108,76.8566,76.8837,13264.0
2019-09-12 12:40:00,85.06,85.14,85.05,85.13,17836.0,76.8837,76.956,76.8747,76.947,17836.0
2019-09-12 12:45:00,85.13,85.25,85.11,85.25,13074.0,76.947,77.0554,76.9289,77.0554,13074.0
2019-09-12 12:50:00,85.24,85.29,85.21,85.26,14608.0,77.0464,77.0916,77.0193,77.0645,14608.0
2019-09-12 12:55:00,85.25,85.33,85.24,85.29,17238.0,77.0554,77.1277,77.0464,77.0916,17238.0
2019-09-12 13:00:00,85.29,85.43,85.28,85.39,20521.0,77.0916,77.2181,77.0825,77.182,20521.0
2019-09-12 13:05:00,85.4,85.46,85.35,85.38,19143.0,77.191,77.2452,77.1458,77.1729,19143.0
2019-09-12 13:10:00,85.39,85.47,85.37,85.46,19056.0,77.182,77.2543,77.1639,77.2452,19056.0
2019-09-12 13:15:00,85.45,85.45,85.38,85.41,11322.0,77.2362,77.2362,77.1729,77.2,11322.0
2019-09-12 13:20:00,85.41,85.41,85.35,85.36,13590.0,77.2,77.2,77.1458,77.1549,13590.0
2019-09-12 13:25:00,85.35,85.39,85.31,85.37,18148.0,77.1458,77.182,77.1097,77.1639,18148.0
2019-09-12 13:30:00,85.37,85.41,85.34,85.38,13018.0,77.1639,77.2,77.1368,77.1729,13018.0
2019-09-12 13:35:00,85.38,85.4,85.37,85.38,8710.0,77.1729,77.191,77.1639,77.1729,8710.0
2019-09-12 13:40:00,85.38,85.47,85.35,85.42,17953.0,77.1729,77.2543,77.1458,77.2091,17953.0
2019-09-12 13:45:00,85.44,85.49,85.42,85.47,14974.0,77.2272,77.2724,77.2091,77.2543,14974.0
2019-09-12 13:50:00,85.47,85.53,85.46,85.5,14931.0,77.2543,77.3085,77.2452,77.2814,14931.0
2019-09-12 13:55:00,85.48,85.52,85.44,85.47,8904.0,77.2633,77.2995,77.2272,77.2543,8904.0
2019-09-12 14:00:00,85.47,85.51,85.43,85.47,14929.0,77.2543,77.2904,77.2181,77.2543,14929.0
2019-09-12 14:05:00,85.48,85.48,85.42,85.44,10085.0,77.2633,77.2633,77.2091,77.2272,10085.0
2019-09-12 14:10:00,85.47,85.55,85.46,85.5,12252.0,77.2543,77.3266,77.2452,77.2814,12252.0
2019-09-12 14:15:00,85.51,85.52,85.46,85.49,11527.0,77.2904,77.2995,77.2452,77.2724,11527.0
2019-09-12 14:20:00,85.5,85.51,85.46,85.51,13483.0,77.2814,77.2904,77.2452,77.2904,13483.0
2019-09-12 14:25:00,85.5,85.54,85.46,85.53,13645.0,77.2814,77.3176,77.2452,77.3085,13645.0
2019-09-12 14:30:00,85.53,85.58,85.46,85.58,16920.0,77.3085,77.3537,77.2452,77.3537,16920.0
2019-09-12 14:35:00,85.58,85.66,85.57,85.63,13333.0,77.3537,77.426,77.3447,77.3989,13333.0
2019-09-12 14:40:00,85.64,85.75,85.64,85.65,44410.0,77.4079,77.5074,77.4079,77.417,44410.0
2019-09-12 14:45:00,85.65,85.67,85.61,85.63,12730.0,77.417,77.4351,77.3808,77.3989,12730.0
2019-09-12 14:50:00,85.61,85.66,85.61,85.64,13871.0,77.3808,77.426,77.3808,77.4079,13871.0
2019-09-12 14:55:00,85.63,85.64,85.58,85.62,16549.0,77.3989,77.4079,77.3537,77.3899,16549.0
2019-09-12 15:00:00,85.63,85.67,85.61,85.61,21969.0,77.3989,77.4351,77.3808,77.3808,21969.0
2019-09-12 15:05:00,85.6,85.61,85.55,85.57,18527.0,77.3718,77.3808,77.3266,77.3447,18527.0
2019-09-12 15:10:00,85.57,85.57,85.5,85.51,15787.0,77.3447,77.3447,77.2814,77.2904,15787.0
2019-09-12 15:15:00,85.51,85.58,85.51,85.58,28501.0,77.2904,77.3537,77.2904,77.3537,28501.0
2019-09-12 15:20:00,85.58,85.61,85.53,85.54,27006.0,77.3537,77.3808,77.3085,77.3176,27006.0
2019-09-12 15:25:00,85.54,85.64,85.53,85.56,35046.0,77.3176,77.4079,77.3085,77.3356,35046.0
2019-09-12 15:30:00,85.56,85.56,85.45,85.48,46093.0,77.3356,77.3356,77.2362,77.2633,46093.0
2019-09-12 15:35:00,85.47,85.51,85.41,85.43,54708.0,77.2543,77.2904,77.2,77.2181,54708.0
2019-09-12 15:40:00,85.42,85.43,85.35,85.4,60273.0,77.2091,77.2181,77.1458,77.191,60273.0
2019-09-12 15:45:00,85.39,85.45,85.3,85.31,68350.0,77.182,77.2362,77.1006,77.1097,68350.0
2019-09-12 15:50:00,85.31,85.34,85.26,85.32,107408.0,77.1097,77.1368,77.0645,77.1187,107408.0
2019-09-12 15:55:00,85.31,85.4,85.16,85.22,301000.0,77.1097,77.191,76.9741,77.0283,301000.0
2019-09-13 09:30:00,85.3,85.34,84.6,84.82,68845.0,77.1006,77.1368,76.4679,76.6668,68845.0
2019-09-13 09:35:00,84.86,85.17,84.85,85.17,22461.0,76.7029,76.9831,76.6939,76.9831,22461.0
2019-09-13 09:40:00,85.12,85.3,84.98,85.23,20285.0,76.9379,77.1006,76.8114,77.0373,20285.0
2019-09-13 09:45:00,85.24,85.32,85.13,85.27,23499.0,77.0464,77.1187,76.947,77.0735,23499.0
2019-09-13 09:50:00,85.24,85.36,85.2,85.33,12567.0,77.0464,77.1549,77.0102,77.1277,12567.0
2019-09-13 09:55:00,85.3,85.3,85.02,85.11,29984.0,77.1006,77.1006,76.8475,76.9289,29984.0
2019-09-13 10:00:00,85.11,85.24,85.0,85.03,20824.0,76.9289,77.0464,76.8295,76.8566,20824.0
2019-09-13 10:05:00,85.05,85.05,84.9,85.0,23100.0,76.8747,76.8747,76.7391,76.8295,23100.0
2019-09-13 10:10:00,85.0,85.1,84.96,84.98,17619.0,76.8295,76.9198,76.7933,76.8114,17619.0
2019-09-13 10:15:00,84.97,85.09,84.91,85.09,19883.0,76.8023,76.9108,76.7481,76.9108,19883.0
2019-09-13 10:20:00,85.09,85.09,84.86,84.87,17304.0,76.9108,76.9108,76.7029,76.712,17304.0
2019-09-13 10:25:00,84.88,84.9,84.62,84.63,115665.0,76.721,76.7391,76.486,76.495,115665.0
2019-09-13 10:30:00,84.63,84.64,84.52,84.52,25109.0,76.495,76.5041,76.3956,76.3956,25109.0
2019-09-13 10:35:00,84.52,84.58,84.46,84.58,34189.0,76.3956,76.4498,76.3414,76.4498,34189.0
2019-09-13 10:40:00,84.58,84.63,84.52,84.56,18160.0,76.4498,76.495,76.3956,76.4318,18160.0
2019-09-13 10:45:00,84.55,84.61,84.54,84.55,20109.0,76.4227,76.4769,76.4137,76.4227,20109.0
2019-09-13 10:50:00,84.55,84.6,84.49,84.57,25217.0,76.4227,76.4679,76.3685,76.4408,25217.0
2019-09-13 10:55:00,84.57,84.6,84.52,84.57,19159.0,76.4408,76.4679,76.3956,76.4408,19159.0
2019-09-13 11:00:00,84.56,84.61,84.47,84.48,34260.0,76.4318,76.4769,76.3504,76.3594,34260.0
2019-09-13 11:05:00,84.48,84.76,84.46,84.76,21104.0,76.3594,76.6125,76.3414,76.6125,21104.0
2019-09-13 11:10:00,84.74,84.76,84.71,84.72,12023.0,76.5944,76.6125,76.5673,76.5764,12023.0
2019-09-13 11:15:00,84.73,84.75,84.69,84.72,22161.0,76.5854,76.6035,76.5493,76.5764,22161.0
2019-09-13 11:20:00,84.69,84.7,84.58,84.59,25240.0,76.5493,76.5583,76.4498,76.4589,25240.0
2019-09-13 11:25:00,84.59,84.67,84.53,84.58,24651.0,76.4589,76.5312,76.4046,76.4498,24651.0
2019-09-13 11:30:00,84.59,84.62,84.53,84.54,18347.0,76.4589,76.486,76.4046,76.4137,18347.0
2019-09-13 11:35:00,84.52,84.52,84.43,84.45,21647.0,76.3956,76.3956,76.3142,76.3323,21647.0
2019-09-13 11:40:00,84.45,84.5,84.41,84.48,13655.0,76.3323,76.3775,76.2962,76.3594,13655.0
2019-09-13 11:45:00,84.48,84.52,84.44,84.47,18368.0,76.3594,76.3956,76.3233,76.3504,18368.0
2019-09-13 11:50:00,84.47,84.48,84.32,84.33,24275.0,76.3504,76.3594,76.2148,76.2239,24275.0
2019-09-13 11:55:00,84.33,84.33,84.23,84.23,25472.0,76.2239,76.2239,76.1335,76.1335,25472.0
2019-09-13 12:00:00,84.24,84.34,84.18,84.32,23731.0,76.1425,76.2329,76.0883,76.2148,23731.0
2019-09-13 12:05:00,84.31,84.41,84.3,84.39,17661.0,76.2058,76.2962,76.1967,76.2781,17661.0
2019-09-13 12:10:00,84.39,84.43,84.33,84.35,21171.0,76.2781,76.3142,76.2239,76.2419,21171.0
2019-09-13 12:15:00,84.35,84.35,84.3,84.33,14876.0,76.2419,76.2419,76.1967,76.2239,14876.0
2019-09-13 12:20:00,84.32,84.34,84.28,84.28,11036.0,76.2148,76.2329,76.1787,76.1787,11036.0
2019-09-13 12:25:00,84.27,84.33,84.21,84.23,17254.0,76.1696,76.2239,76.1154,76.1335,17254.0
2019-09-13 12:30:00,84.23,84.24,84.16,84.16,15224.0,76.1335,76.1425,76.0702,76.0702,15224.0
2019-09-13 12:35:00,84.16,84.3,84.15,84.29,19124.0,76.0702,76.1967,76.0612,76.1877,19124.0
2019-09-13 12:40:00,84.29,84.34,84.27,84.3,13443.0,76.1877,76.2329,76.1696,76.1967,13443.0
2019-09-13 12:45:00,84.31,84.31,84.21,84.21,11216.0,76.2058,76.2058,76.1154,76.1154,11216.0
2019-09-13 12:50:00,84.21,84.26,84.17,84.21,12987.0,76.1154,76.1606,76.0792,76.1154,12987.0
2019-09-13 12:55:00,84.19,84.24,84.17,84.19,13251.0,76.0973,76.1425,76.0792,76.0973,13251.0
2019-09-13 13:00:00,84.2,84.22,84.15,84.16,11549.0,76.1064,76.1244,76.0612,76.0702,11549.0
2019-09-13 13:05:00,84.14,84.19,84.14,84.16,18646.0,76.0521,76.0973,76.0521,76.0702,18646.0
2019-09-13 13:10:00,84.15,84.26,84.14,84.19,10946.0,76.0612,76.1606,76.0521,76.0973,10946.0
2019-09-13 13:15:00,84.19,84.21,84.12,84.13,15842.0,76.0973,76.1154,76.034,76.0431,15842.0
2019-09-13 13:20:00,84.13,84.13,84.08,84.1,11367.0,76.0431,76.0431,75.9979,76.016,11367.0
2019-09-13 13:25:00,84.11,84.14,84.1,84.13,9109.0,76.025,76.0521,76.016,76.0431,9109.0
2019-09-13 13:30:00,84.12,84.13,84.08,84.1,16109.0,76.034,76.0431,75.9979,76.016,16109.0
2019-09-13 13:35:00,84.09,84.13,84.09,84.1,11836.0,76.0069,76.0431,76.0069,76.016,11836.0
2019-09-13 13:40:00,84.09,84.09,83.93,83.95,20956.0,76.0069,76.0069,75.8623,75.8804,20956.0
2019-09-13 13:45:00,83.95,84.03,83.95,84.01,11562.0,75.8804,75.9527,75.8804,75.9346,11562.0
2019-09-13 13:50:00,84.01,84.08,84.01,84.08,12062.0,75.9346,75.9979,75.9346,75.9979,12062.0
2019-09-13 13:55:00,84.08,84.08,83.99,84.02,16454.0,75.9979,75.9979,75.9165,75.9437,16454.0
2019-09-13 14:00:00,84.02,84.04,83.97,84.0,15419.0,75.9437,75.9617,75.8985,75.9256,15419.0
2019-09-13 14:05:00,84.0,84.07,84.0,84.05,17854.0,75.9256,75.9889,75.9256,75.9708,17854.0
2019-09-13 14:10:00,84.05,84.06,83.98,84.0,13518.0,75.9708,75.9798,75.9075,75.9256,13518.0
2019-09-13 14:15:00,83.99,84.0,83.92,83.93,12821.0,75.9165,75.9256,75.8533,75.8623,12821.0
2019-09-13 14:20:00,83.94,83.96,83.89,83.95,24388.0,75.8713,75.8894,75.8262,75.8804,24388.0
2019-09-13 14:25:00,83.95,83.95,83.9,83.94,17701.0,75.8804,75.8804,75.8352,75.8713,17701.0
2019-09-13 14:30:00,83.94,84.03,83.92,84.01,30142.0,75.8713,75.9527,75.8533,75.9346,30142.0
2019-09-13 14:35:00,84.01,84.09,84.01,84.04,18394.0,75.9346,76.0069,75.9346,75.9617,18394.0
2019-09-13 14:40:00,84.05,84.13,84.03,84.13,24749.0,75.9708,76.0431,75.9527,76.0431,24749.0
2019-09-13 14:45:00,84.11,84.11,84.03,84.06,20054.0,76.025,76.025,75.9527,75.9798,20054.0
2019-09-13 14:50:00,84.06,84.19,84.04,84.19,28012.0,75.9798,76.0973,75.9617,76.0973,28012.0
2019-09-13 14:55:00,84.19,84.25,84.16,84.17,24837.0,76.0973,76.1516,76.0702,76.0792,24837.0
2019-09-13 15:00:00,84.17,84.17,84.09,84.1,35972.0,76.0792,76.0792,76.0069,76.016,35972.0
2019-09-13 15:05:00,84.12,84.12,84.01,84.02,28656.0,76.034,76.034,75.9346,75.9437,28656.0
2019-09-13 15:10:00,84.02,84.07,84.01,84.04,29577.0,75.9437,75.9889,75.9346,75.9617,29577.0
2019-09-13 15:15:00,84.03,84.05,84.0,84.05,24087.0,75.9527,75.9708,75.9256,75.9708,24087.0
2019-09-13 15:20:00,84.04,84.1,84.0,84.08,25809.0,75.9617,76.016,75.9256,75.9979,25809.0
2019-09-13 15:25:00,84.07,84.09,84.05,84.08,19539.0,75.9889,76.0069,75.9708,75.9979,19539.0
2019-09-13 15:30:00,84.08,84.1,84.05,84.07,36721.0,75.9979,76.016,75.9708,75.9889,36721.0
2019-09-13 15:35:00,84.08,84.21,84.08,84.17,42921.0,75.9979,76.1154,75.9979,76.0792,42921.0
2019-09-13 15:40:00,84.17,84.24,84.11,84.2,61232.0,76.0792,76.1425,76.025,76.1064,61232.0
2019-09-13 15:45:00,84.2,84.23,84.15,84.21,68013.0,76.1064,76.1335,76.0612,76.1154,68013.0
2019-09-13 15:50:00,84.21,84.31,84.2,84.25,111306.0,76.1154,76.2058,76.1064,76.1516,111306.0
2019-09-13 15:55:00,84.27,84.31,84.15,84.26,300358.0,76.1696,76.2058,76.0612,76.1606,300358.0
2019-09-16 09:30:00,83.91,83.91,83.31,83.53,53247.0,75.8442,75.8442,75.3019,75.5008,53247.0
2019-09-16 09:35:00,83.45,83.65,83.43,83.45,23286.0,75.4284,75.6092,75.4104,75.4284,23286.0
2019-09-16 09:40:00,83.43,83.77,83.43,83.77,21335.0,75.4104,75.7177,75.4104,75.7177,21335.0
2019-09-16 09:45:00,83.79,83.8,83.56,83.62,26081.0,75.7358,75.7448,75.5279,75.5821,26081.0
2019-09-16 09:50:00,83.63,83.65,83.39,83.43,10828.0,75.5911,75.6092,75.3742,75.4104,10828.0
2019-09-16 09:55:00,83.47,83.53,83.27,83.31,20859.0,75.4465,75.5008,75.2658,75.3019,20859.0
2019-09-16 10:00:00,83.31,83.43,83.28,83.4,18918.0,75.3019,75.4104,75.2748,75.3833,18918.0
2019-09-16 10:05:00,83.41,83.54,83.37,83.47,11720.0,75.3923,75.5098,75.3561,75.4465,11720.0
2019-09-16 10:10:00,83.48,83.49,83.35,83.4,20848.0,75.4556,75.4646,75.3381,75.3833,20848.0
2019-09-16 10:15:00,83.34,83.4,83.28,83.28,20941.0,75.329,75.3833,75.2748,75.2748,20941.0
2019-09-16 10:20:00,83.29,83.3,83.17,83.28,30750.0,75.2838,75.2929,75.1754,75.2748,30750.0
2019-09-16 10:25:00,83.28,83.35,83.21,83.21,16180.0,75.2748,75.3381,75.2115,75.2115,16180.0
2019-09-16 10:30:00,83.2,83.22,83.09,83.17,26039.0,75.2025,75.2206,75.1031,75.1754,26039.0
2019-09-16 10:35:00,83.19,83.34,83.18,83.3,18600.0,75.1934,75.329,75.1844,75.2929,18600.0
2019-09-16 10:40:00,83.29,83.3,83.16,83.19,18256.0,75.2838,75.2929,75.1663,75.1934,18256.0
2019-09-16 10:45:00,83.2,83.2,83.1,83.13,16393.0,75.2025,75.2025,75.1121,75.1392,16393.0
2019-09-16 10:50:00,83.14,83.22,83.04,83.08,24866.0,75.1482,75.2206,75.0579,75.094,24866.0
2019-09-16 10:55:00,83.07,83.18,83.06,83.12,14570.0,75.085,75.1844,75.0759,75.1302,14570.0
2019-09-16 11:00:00,83.13,83.13,83.03,83.08,22284.0,75.1392,75.1392,75.0488,75.094,22284.0
2019-09-16 11:05:00,83.08,83.46,83.08,83.44,14884.0,75.094,75.4375,75.094,75.4194,14884.0
2019-09-16 11:10:00,83.46,83.54,83.44,83.54,20677.0,75.4375,75.5098,75.4194,75.5098,20677.0
2019-09-16 11:15:00,83.58,83.59,83.5,83.52,26282.0,75.546,75.555,75.4736,75.4917,26282.0
2019-09-16 11:20:00,83.51,83.53,83.47,83.53,16334.0,75.4827,75.5008,75.4465,75.5008,16334.0
2019-09-16 11:25:00,83.56,83.7,83.56,83.65,13687.0,75.5279,75.6544,75.5279,75.6092,13687.0
2019-09-16 11:30:00,83.64,83.66,83.47,83.47,16885.0,75.6002,75.6183,75.4465,75.4465,16885.0
2019-09-16 11:35:00,83.46,83.52,83.44,83.47,10455.0,75.4375,75.4917,75.4194,75.4465,10455.0
2019-09-16 11:40:00,83.45,83.49,83.31,83.32,16673.0,75.4284,75.4646,75.3019,75.3109,16673.0
2019-09-16 11:45:00,83.31,83.36,83.27,83.32,17409.0,75.3019,75.3471,75.2658,75.3109,17409.0
2019-09-16 11:50:00,83.32,83.41,83.27,83.41,16008.0,75.3109,75.3923,75.2658,75.3923,16008.0
2019-09-16 11:55:00,83.41,83.42,83.28,83.29,16683.0,75.3923,75.4013,75.2748,75.2838,16683.0
2019-09-16 12:00:00,83.28,83.45,83.28,83.42,9991.0,75.2748,75.4284,75.2748,75.4013,9991.0
2019-09-16 12:05:00,83.41,83.59,83.39,83.58,46522.0,75.3923,75.555,75.3742,75.546,46522.0
2019-09-16 12:10:00,83.57,83.59,83.53,83.53,11804.0,75.5369,75.555,75.5008,75.5008,11804.0
2019-09-16 12:15:00,83.52,83.57,83.46,83.53,20346.0,75.4917,75.5369,75.4375,75.5008,20346.0
2019-09-16 12:20:00,83.55,83.56,83.49,83.54,11013.0,75.5188,75.5279,75.4646,75.5098,11013.0
2019-09-16 12:25:00,83.54,83.58,83.48,83.58,11129.0,75.5098,75.546,75.4556,75.546,11129.0
2019-09-16 12:30:00,83.58,83.64,83.58,83.58,8400.0,75.546,75.6002,75.546,75.546,8400.0
2019-09-16 12:35:00,83.58,83.59,83.47,83.5,9440.0,75.546,75.555,75.4465,75.4736,9440.0
2019-09-16 12:40:00,83.5,83.53,83.4,83.42,8512.0,75.4736,75.5008,75.3833,75.4013,8512.0
2019-09-16 12:45:00,83.43,83.56,83.42,83.54,14655.0,75.4104,75.5279,75.4013,75.5098,14655.0
2019-09-16 12:50:00,83.54,83.58,83.51,83.52,14815.0,75.5098,75.546,75.4827,75.4917,14815.0
2019-09-16 12:55:00,83.51,83.52,83.46,83.47,12845.0,75.4827,75.4917,75.4375,75.4465,12845.0
2019-09-16 13:00:00,83.46,83.48,83.41,83.43,8300.0,75.4375,75.4556,75.3923,75.4104,8300.0
2019-09-16 13:05:00,83.43,83.5,83.42,83.46,150239.0,75.4104,75.4736,75.4013,75.4375,150239.0
2019-09-16 13:10:00,83.46,83.46,83.43,83.45,19322.0,75.4375,75.4375,75.4104,75.4284,19322.0
2019-09-16 13:15:00,83.45,83.47,83.43,83.45,14100.0,75.4284,75.4465,75.4104,75.4284,14100.0
2019-09-16 13:20:00,83.45,83.5,83.44,83.5,10305.0,75.4284,75.4736,75.4194,75.4736,10305.0
2019-09-16 13:25:00,83.5,83.54,83.48,83.48,13392.0,75.4736,75.5098,75.4556,75.4556,13392.0
2019-09-16 13:30:00,83.48,83.49,83.46,83.48,18099.0,75.4556,75.4646,75.4375,75.4556,18099.0
2019-09-16 13:35:00,83.48,83.49,83.43,83.46,15298.0,75.4556,75.4646,75.4104,75.4375,15298.0
2019-09-16 13:40:00,83.47,83.48,83.32,83.38,50586.0,75.4465,75.4556,75.3109,75.3652,50586.0
2019-09-16 13:45:00,83.38,83.39,83.35,83.37,16005.0,75.3652,75.3742,75.3381,75.3561,16005.0
2019-09-16 13:50:00,83.38,83.38,83.29,83.35,20915.0,75.3652,75.3652,75.2838,75.3381,20915.0
2019-09-16 13:55:00,83.34,83.38,83.32,83.35,12603.0,75.329,75.3652,75.3109,75.3381,12603.0
2019-09-16 14:00:00,83.34,83.36,83.3,83.3,40250.0,75.329,75.3471,75.2929,75.2929,40250.0
2019-09-16 14:05:00,83.31,83.35,83.28,83.32,150634.0,75.3019,75.3381,75.2748,75.3109,150634.0
2019-09-16 14:10:00,83.31,83.35,83.31,83.33,54528.0,75.3019,75.3381,75.3019,75.32,54528.0
2019-09-16 14:15:00,83.34,83.37,83.31,83.35,26828.0,75.329,75.3561,75.3019,75.3381,26828.0
2019-09-16 14:20:00,83.35,83.38,83.34,83.36,7029.0,75.3381,75.3652,75.329,75.3471,7029.0
2019-09-16 14:25:00,83.35,83.41,83.35,83.39,10370.0,75.3381,75.3923,75.3381,75.3742,10370.0
2019-09-16 14:30:00,83.4,83.41,83.34,83.34,23328.0,75.3833,75.3923,75.329,75.329,23328.0
2019-09-16 14:35:00,83.34,83.34,83.27,83.3,8194.0,75.329,75.329,75.2658,75.2929,8194.0
2019-09-16 14:40:00,83.3,83.35,83.28,83.31,17401.0,75.2929,75.3381,75.2748,75.3019,17401.0
2019-09-16 14:45:00,83.34,83.36,83.31,83.35,9403.0,75.329,75.3471,75.3019,75.3381,9403.0
2019-09-16 14:50:00,83.35,83.4,83.33,83.39,11808.0,75.3381,75.3833,75.32,75.3742,11808.0
2019-09-16 14:55:00,83.39,83.46,83.39,83.44,11214.0,75.3742,75.4375,75.3742,75.4194,11214.0
2019-09-16 15:00:00,83.44,83.47,83.42,83.43,11824.0,75.4194,75.4465,75.4013,75.4104,11824.0
2019-09-16 15:05:00,83.42,83.43,83.35,83.37,32840.0,75.4013,75.4104,75.3381,75.3561,32840.0
2019-09-16 15:10:00,83.36,83.47,83.36,83.46,25232.0,75.3471,75.4465,75.3471,75.4375,25232.0
2019-09-16 15:15:00,83.44,83.46,83.42,83.43,18639.0,75.4194,75.4375,75.4013,75.4104,18639.0
2019-09-16 15:20:00,83.44,83.44,83.37,83.38,16369.0,75.4194,75.4194,75.3561,75.3652,16369.0
2019-09-16 15:25:00,83.37,83.42,83.33,83.37,20732.0,75.3561,75.4013,75.32,75.3561,20732.0
2019-09-16 15:30:00,83.36,83.41,83.31,83.38,27581.0,75.3471,75.3923,75.3019,75.3652,27581.0
2019-09-16 15:35:00,83.39,83.41,83.33,83.34,38834.0,75.3742,75.3923,75.32,75.329,38834.0
2019-09-16 15:40:00,83.34,83.37,83.31,83.35,47361.0,75.329,75.3561,75.3019,75.3381,47361.0
2019-09-16 15:45:00,83.36,83.38,83.26,83.26,52917.0,75.3471,75.3652,75.2567,75.2567,52917.0
2019-09-16 15:50:00,83.26,83.33,83.18,83.19,85288.0,75.2567,75.32,75.1844,75.1934,85288.0
2019-09-16 15:55:00,83.19,83.39,83.18,83.34,205258.0,75.1934,75.3742,75.1844,75.329,205258.0
2019-09-17 09:30:00,83.4,83.91,83.4,83.62,64944.0,75.3833,75.8442,75.3833,75.5821,64944.0
2019-09-17 09:35:00,83.67,83.68,83.4,83.51,24916.0,75.6273,75.6363,75.3833,75.4827,24916.0
2019-09-17 09:40:00,83.51,83.57,83.39,83.47,30757.0,75.4827,75.5369,75.3742,75.4465,30757.0
2019-09-17 09:45:00,83.47,83.54,83.42,83.48,21015.0,75.4465,75.5098,75.4013,75.4556,21015.0
2019-09-17 09:50:00,83.5,83.6,83.4,83.6,20902.0,75.4736,75.564,75.3833,75.564,20902.0
2019-09-17 09:55:00,83.59,83.78,83.58,83.68,54605.0,75.555,75.7267,75.546,75.6363,54605.0
2019-09-17 10:00:00,83.7,83.86,83.67,83.8,20994.0,75.6544,75.799,75.6273,75.7448,20994.0
2019-09-17 10:05:00,83.79,83.98,83.79,83.97,17809.0,75.7358,75.9075,75.7358,75.8985,17809.0
2019-09-17 10:10:00,83.97,84.09,83.96,84.08,21258.0,75.8985,76.0069,75.8894,75.9979,21258.0
2019-09-17 10:15:00,84.06,84.08,84.0,84.03,24378.0,75.9798,75.9979,75.9256,75.9527,24378.0
2019-09-17 10:20:00,84.01,84.15,84.0,84.1,16552.0,75.9346,76.0612,75.9256,76.016,16552.0
2019-09-17 10:25:00,84.07,84.25,84.05,84.2,16170.0,75.9889,76.1516,75.9708,76.1064,16170.0
2019-09-17 10:30:00,84.21,84.29,84.12,84.24,21733.0,76.1154,76.1877,76.034,76.1425,21733.0
2019-09-17 10:35:00,84.25,84.25,84.15,84.15,16594.0,76.1516,76.1516,76.0612,76.0612,16594.0
2019-09-17 10:40:00,84.15,84.16,84.05,84.08,17044.0,76.0612,76.0702,75.9708,75.9979,17044.0
2019-09-17 10:45:00,84.08,84.15,84.05,84.05,12836.0,75.9979,76.0612,75.9708,75.9708,12836.0
2019-09-17 10:50:00,84.05,84.14,84.04,84.09,61780.0,75.9708,76.0521,75.9617,76.0069,61780.0
2019-09-17 10:55:00,84.1,84.16,84.07,84.11,37166.0,76.016,76.0702,75.9889,76.025,37166.0
2019-09-17 11:00:00,84.11,84.23,84.11,84.22,24966.0,76.025,76.1335,76.025,76.1244,24966.0
2019-09-17 11:05:00,84.21,84.43,84.21,84.43,22141.0,76.1154,76.3142,76.1154,76.3142,22141.0
2019-09-17 11:10:00,84.44,84.48,84.4,84.47,18145.0,76.3233,76.3594,76.2871,76.3504,18145.0
2019-09-17 11:15:00,84.47,84.5,84.3,84.37,18899.0,76.3504,76.3775,76.1967,76.26,18899.0
2019-09-17 11:20:00,84.38,84.5,84.32,84.39,35166.0,76.2691,76.3775,76.2148,76.2781,35166.0
2019-09-17 11:25:00,84.39,84.45,84.27,84.29,22258.0,76.2781,76.3323,76.1696,76.1877,22258.0
2019-09-17 11:30:00,84.28,84.3,84.22,84.25,20833.0,76.1787,76.1967,76.1244,76.1516,20833.0
2019-09-17 11:35:00,84.24,84.33,84.22,84.31,11994.0,76.1425,76.2239,76.1244,76.2058,11994.0
2019-09-17 11:40:00,84.3,84.3,84.18,84.23,13261.0,76.1967,76.1967,76.0883,76.1335,13261.0
2019-09-17 11:45:00,84.23,84.32,84.23,84.27,17127.0,76.1335,76.2148,76.1335,76.1696,17127.0
2019-09-17 11:50:00,84.27,84.27,84.24,84.24,12384.0,76.1696,76.1696,76.1425,76.1425,12384.0
2019-09-17 11:55:00,84.24,84.24,84.09,84.11,22584.0,76.1425,76.1425,76.0069,76.025,22584.0
2019-09-17 12:00:00,84.11,84.14,84.06,84.12,33556.0,76.025,76.0521,75.9798,76.034,33556.0
2019-09-17 12:05:00,84.12,84.19,84.04,84.05,14443.0,76.034,76.0973,75.9617,75.9708,14443.0
2019-09-17 12:10:00,84.06,84.13,84.03,84.04,17807.0,75.9798,76.0431,75.9527,75.9617,17807.0
2019-09-17 12:15:00,84.02,84.02,83.95,83.97,15960.0,75.9437,75.9437,75.8804,75.8985,15960.0
2019-09-17 12:20:00,83.98,83.98,83.84,83.85,15068.0,75.9075,75.9075,75.781,75.79,15068.0
2019-09-17 12:25:00,83.85,83.92,83.82,83.9,20015.0,75.79,75.8533,75.7629,75.8352,20015.0
2019-09-17 12:30:00,83.91,83.96,83.9,83.93,11426.0,75.8442,75.8894,75.8352,75.8623,11426.0
2019-09-17 12:35:00,83.89,83.95,83.84,83.85,16877.0,75.8262,75.8804,75.781,75.79,16877.0
2019-09-17 12:40:00,83.86,83.92,83.84,83.9,14426.0,75.799,75.8533,75.781,75.8352,14426.0
2019-09-17 12:45:00,83.9,83.9,83.81,83.81,13942.0,75.8352,75.8352,75.7538,75.7538,13942.0
2019-09-17 12:50:00,83.8,83.82,83.73,83.73,20907.0,75.7448,75.7629,75.6815,75.6815,20907.0
2019-09-17 12:55:00,83.73,83.73,83.62,83.63,28385.0,75.6815,75.6815,75.5821,75.5911,28385.0
2019-09-17 13:00:00,83.63,83.63,83.53,83.56,12055.0,75.5911,75.5911,75.5008,75.5279,12055.0
2019-09-17 13:05:00,83.54,83.55,83.49,83.49,11296.0,75.5098,75.5188,75.4646,75.4646,11296.0
2019-09-17 13:10:00,83.49,83.51,83.46,83.48,13021.0,75.4646,75.4827,75.4375,75.4556,13021.0
2019-09-17 13:15:00,83.47,83.52,83.47,83.49,25263.0,75.4465,75.4917,75.4465,75.4646,25263.0
2019-09-17 13:20:00,83.5,83.51,83.46,83.46,17585.0,75.4736,75.4827,75.4375,75.4375,17585.0
2019-09-17 13:25:00,83.46,83.47,83.41,83.46,20875.0,75.4375,75.4465,75.3923,75.4375,20875.0
2019-09-17 13:30:00,83.46,83.5,83.38,83.4,47908.0,75.4375,75.4736,75.3652,75.3833,47908.0
2019-09-17 13:35:00,83.4,83.4,83.38,83.4,14213.0,75.3833,75.3833,75.3652,75.3833,14213.0
2019-09-17 13:40:00,83.39,83.5,83.38,83.47,53076.0,75.3742,75.4736,75.3652,75.4465,53076.0
2019-09-17 13:45:00,83.48,83.53,83.45,83.52,161553.0,75.4556,75.5008,75.4284,75.4917,161553.0
2019-09-17 13:50:00,83.51,83.52,83.44,83.45,27301.0,75.4827,75.4917,75.4194,75.4284,27301.0
2019-09-17 13:55:00,83.44,83.49,83.36,83.4,40359.0,75.4194,75.4646,75.3471,75.3833,40359.0
2019-09-17 14:00:00,83.4,83.49,83.4,83.45,17659.0,75.3833,75.4646,75.3833,75.4284,17659.0
2019-09-17 14:05:00,83.46,83.47,83.35,83.38,22293.0,75.4375,75.4465,75.3381,75.3652,22293.0
2019-09-17 14:10:00,83.37,83.38,83.34,83.37,17120.0,75.3561,75.3652,75.329,75.3561,17120.0
2019-09-17 14:15:00,83.38,83.38,83.35,83.36,13866.0,75.3652,75.3652,75.3381,75.3471,13866.0
2019-09-17 14:20:00,83.36,83.37,83.3,83.31,20049.0,75.3471,75.3561,75.2929,75.3019,20049.0
2019-09-17 14:25:00,83.31,83.33,83.26,83.28,24113.0,75.3019,75.32,75.2567,75.2748,24113.0
2019-09-17 14:30:00,83.27,83.31,83.21,83.3,26337.0,75.2658,75.3019,75.2115,75.2929,26337.0
2019-09-17 14:35:00,83.31,83.39,83.28,83.38,18795.0,75.3019,75.3742,75.2748,75.3652,18795.0
2019-09-17 14:40:00,83.38,83.39,83.31,83.33,29947.0,75.3652,75.3742,75.3019,75.32,29947.0
2019-09-17 14:45:00,83.34,83.36,83.29,83.3,19497.0,75.329,75.3471,75.2838,75.2929,19497.0
2019-09-17 14:50:00,83.3,83.31,83.26,83.28,21651.0,75.2929,75.3019,75.2567,75.2748,21651.0
2019-09-17 14:55:00,83.27,83.3,83.26,83.29,16554.0,75.2658,75.2929,75.2567,75.2838,16554.0
2019-09-17 15:00:00,83.29,83.33,83.26,83.3,17888.0,75.2838,75.32,75.2567,75.2929,17888.0
2019-09-17 15:05:00,83.29,83.36,83.29,83.32,15592.0,75.2838,75.3471,75.2838,75.3109,15592.0
2019-09-17 15:10:00,83.32,83.35,83.27,83.29,18759.0,75.3109,75.3381,75.2658,75.2838,18759.0
2019-09-17 15:15:00,83.29,83.33,83.28,83.28,30744.0,75.2838,75.32,75.2748,75.2748,30744.0
2019-09-17 15:20:00,83.29,83.33,83.29,83.31,69614.0,75.2838,75.32,75.2838,75.3019,69614.0
2019-09-17 15:25:00,83.32,83.46,83.32,83.45,28560.0,75.3109,75.4375,75.3109,75.4284,28560.0
2019-09-17 15:30:00,83.45,83.55,83.45,83.5,27471.0,75.4284,75.5188,75.4284,75.4736,27471.0
2019-09-17 15:35:00,83.5,83.54,83.49,83.54,22832.0,75.4736,75.5098,75.4646,75.5098,22832.0
2019-09-17 15:40:00,83.53,83.66,83.52,83.61,36728.0,75.5008,75.6183,75.4917,75.5731,36728.0
2019-09-17 15:45:00,83.61,83.61,83.54,83.58,43295.0,75.5731,75.5731,75.5098,75.546,43295.0
2019-09-17 15:50:00,83.58,83.6,83.53,83.59,57567.0,75.546,75.564,75.5008,75.555,57567.0
2019-09-17 15:55:00,83.59,83.59,83.5,83.58,177867.0,75.555,75.555,75.4736,75.546,177867.0
2019-09-18 09:30:00,83.58,83.8,83.45,83.73,46324.0,75.546,75.7448,75.4284,75.6815,46324.0
2019-09-18 09:35:00,83.67,83.74,83.56,83.6,21558.0,75.6273,75.6906,75.5279,75.564,21558.0
2019-09-18 09:40:00,83.58,83.63,83.46,83.54,8990.0,75.546,75.5911,75.4375,75.5098,8990.0
2019-09-18 09:45:00,83.52,83.53,83.34,83.47,12861.0,75.4917,75.5008,75.329,75.4465,12861.0
2019-09-18 09:50:00,83.49,83.6,83.46,83.47,10981.0,75.4646,75.564,75.4375,75.4465,10981.0
2019-09-18 09:55:00,83.47,83.61,83.44,83.59,8942.0,75.4465,75.5731,75.4194,75.555,8942.0
2019-09-18 10:00:00,83.57,83.75,83.51,83.73,14829.0,75.5369,75.6996,75.4827,75.6815,14829.0
2019-09-18 10:05:00,83.73,83.89,83.66,83.89,18686.0,75.6815,75.8262,75.6183,75.8262,18686.0
2019-09-18 10:10:00,83.87,83.94,83.86,83.89,8298.0,75.8081,75.8713,75.799,75.8262,8298.0
2019-09-18 10:15:00,83.87,84.12,83.87,84.05,20856.0,75.8081,76.034,75.8081,75.9708,20856.0
2019-09-18 10:20:00,84.04,84.14,84.04,84.11,10245.0,75.9617,76.0521,75.9617,76.025,10245.0
2019-09-18 10:25:00,84.14,84.15,84.07,84.14,9877.0,76.0521,76.0612,75.9889,76.0521,9877.0
2019-09-18 10:30:00,84.15,84.16,84.06,84.08,7691.0,76.0612,76.0702,75.9798,75.9979,7691.0
2019-09-18 10:35:00,84.09,84.11,83.99,83.99,22866.0,76.0069,76.025,75.9165,75.9165,22866.0
2019-09-18 10:40:00,84.01,84.03,83.85,83.85,8798.0,75.9346,75.9527,75.79,75.79,8798.0
2019-09-18 10:45:00,83.88,83.91,83.82,83.89,8841.0,75.8171,75.8442,75.7629,75.8262,8841.0
2019-09-18 10:50:00,83.87,83.89,83.78,83.85,31761.0,75.8081,75.8262,75.7267,75.79,31761.0
2019-09-18 10:55:00,83.89,83.91,83.82,83.88,12069.0,75.8262,75.8442,75.7629,75.8171,12069.0
2019-09-18 11:00:00,83.86,83.91,83.75,83.75,10667.0,75.799,75.8442,75.6996,75.6996,10667.0
2019-09-18 11:05:00,83.76,83.85,83.76,83.84,14078.0,75.7087,75.79,75.7087,75.781,14078.0
2019-09-18 11:10:00,83.81,83.96,83.81,83.89,10384.0,75.7538,75.8894,75.7538,75.8262,10384.0
2019-09-18 11:15:00,83.88,83.9,83.79,83.81,9441.0,75.8171,75.8352,75.7358,75.7538,9441.0
2019-09-18 11:20:00,83.8,83.89,83.79,83.82,16110.0,75.7448,75.8262,75.7358,75.7629,16110.0
2019-09-18 11:25:00,83.83,83.88,83.79,83.8,44152.0,75.7719,75.8171,75.7358,75.7448,44152.0
2019-09-18 11:30:00,83.81,83.88,83.8,83.84,31173.0,75.7538,75.8171,75.7448,75.781,31173.0
2019-09-18 11:35:00,83.83,83.86,83.78,83.8,25255.0,75.7719,75.799,75.7267,75.7448,25255.0
2019-09-18 11:40:00,83.79,83.83,83.76,83.76,9634.0,75.7358,75.7719,75.7087,75.7087,9634.0
2019-09-18 11:45:00,83.76,83.82,83.76,83.8,18203.0,75.7087,75.7629,75.7087,75.7448,18203.0
2019-09-18 11:50:00,83.8,83.84,83.78,83.82,8950.0,75.7448,75.781,75.7267,75.7629,8950.0
2019-09-18 11:55:00,83.83,83.83,83.73,83.78,14572.0,75.7719,75.7719,75.6815,75.7267,14572.0
2019-09-18 12:00:00,83.78,83.81,83.78,83.79,8525.0,75.7267,75.7538,75.7267,75.7358,8525.0
2019-09-18 12:05:00,83.78,83.78,83.7,83.71,12053.0,75.7267,75.7267,75.6544,75.6635,12053.0
2019-09-18 12:10:00,83.71,83.72,83.64,83.66,9585.0,75.6635,75.6725,75.6002,75.6183,9585.0
2019-09-18 12:15:00,83.67,83.68,83.64,83.64,7475.0,75.6273,75.6363,75.6002,75.6002,7475.0
2019-09-18 12:20:00,83.63,83.69,83.63,83.68,6406.0,75.5911,75.6454,75.5911,75.6363,6406.0
2019-09-18 12:25:00,83.68,83.69,83.61,83.63,9749.0,75.6363,75.6454,75.5731,75.5911,9749.0
2019-09-18 12:30:00,83.62,83.63,83.57,83.58,12623.0,75.5821,75.5911,75.5369,75.546,12623.0
2019-09-18 12:35:00,83.57,83.6,83.57,83.59,11840.0,75.5369,75.564,75.5369,75.555,11840.0
2019-09-18 12:40:00,83.58,83.61,83.53,83.6,12256.0,75.546,75.5731,75.5008,75.564,12256.0
2019-09-18 12:45:00,83.61,83.62,83.58,83.6,7531.0,75.5731,75.5821,75.546,75.564,7531.0
2019-09-18 12:50:00,83.6,83.67,83.6,83.65,10067.0,75.564,75.6273,75.564,75.6092,10067.0
2019-09-18 12:55:00,83.64,83.69,83.64,83.69,8729.0,75.6002,75.6454,75.6002,75.6454,8729.0
2019-09-18 13:00:00,83.69,83.75,83.69,83.7,20288.0,75.6454,75.6996,75.6454,75.6544,20288.0
2019-09-18 13:05:00,83.71,83.72,83.62,83.64,16338.0,75.6635,75.6725,75.5821,75.6002,16338.0
2019-09-18 13:10:00,83.63,83.68,83.62,83.63,45697.0,75.5911,75.6363,75.5821,75.5911,45697.0
2019-09-18 13:15:00,83.65,83.66,83.6,83.63,13366.0,75.6092,75.6183,75.564,75.5911,13366.0
2019-09-18 13:20:00,83.62,83.71,83.59,83.68,23634.0,75.5821,75.6635,75.555,75.6363,23634.0
2019-09-18 13:25:00,83.68,83.68,83.64,83.65,11569.0,75.6363,75.6363,75.6002,75.6092,11569.0
2019-09-18 13:30:00,83.66,83.69,83.62,83.69,20409.0,75.6183,75.6454,75.5821,75.6454,20409.0
2019-09-18 13:35:00,83.67,83.77,83.63,83.74,37029.0,75.6273,75.7177,75.5911,75.6906,37029.0
2019-09-18 13:40:00,83.74,83.78,83.74,83.77,20329.0,75.6906,75.7267,75.6906,75.7177,20329.0
2019-09-18 13:45:00,83.77,83.77,83.65,83.65,19545.0,75.7177,75.7177,75.6092,75.6092,19545.0
2019-09-18 13:50:00,83.65,83.71,83.65,83.69,25319.0,75.6092,75.6635,75.6092,75.6454,25319.0
2019-09-18 13:55:00,83.7,83.85,83.67,83.85,46840.0,75.6544,75.79,75.6273,75.79,46840.0
2019-09-18 14:00:00,83.82,83.89,83.34,83.63,46859.0,75.7629,75.8262,75.329,75.5911,46859.0
2019-09-18 14:05:00,83.62,83.76,83.45,83.46,29604.0,75.5821,75.7087,75.4284,75.4375,29604.0
2019-09-18 14:10:00,83.45,83.5,83.24,83.29,23690.0,75.4284,75.4736,75.2386,75.2838,23690.0
2019-09-18 14:15:00,83.27,83.33,83.19,83.23,10655.0,75.2658,75.32,75.1934,75.2296,10655.0
2019-09-18 14:20:00,83.23,83.23,83.11,83.14,14928.0,75.2296,75.2296,75.1211,75.1482,14928.0
2019-09-18 14:25:00,83.11,83.13,83.05,83.12,15587.0,75.1211,75.1392,75.0669,75.1302,15587.0
2019-09-18 14:30:00,83.13,83.16,83.03,83.15,24693.0,75.1392,75.1663,75.0488,75.1573,24693.0
2019-09-18 14:35:00,83.12,83.17,82.97,83.03,26081.0,75.1302,75.1754,74.9946,75.0488,26081.0
2019-09-18 14:40:00,83.01,83.12,82.94,83.02,16757.0,75.0307,75.1302,74.9675,75.0398,16757.0
2019-09-18 14:45:00,82.99,83.03,82.85,82.94,21815.0,75.0127,75.0488,74.8861,74.9675,21815.0
2019-09-18 14:50:00,82.95,83.21,82.91,83.18,12900.0,74.9765,75.2115,74.9404,75.1844,12900.0
2019-09-18 14:55:00,83.18,83.19,83.1,83.13,12416.0,75.1844,75.1934,75.1121,75.1392,12416.0
2019-09-18 15:00:00,83.12,83.18,83.06,83.14,20019.0,75.1302,75.1844,75.0759,75.1482,20019.0
2019-09-18 15:05:00,83.13,83.24,83.09,83.19,20718.0,75.1392,75.2386,75.1031,75.1934,20718.0
2019-09-18 15:10:00,83.18,83.25,83.15,83.16,22953.0,75.1844,75.2477,75.1573,75.1663,22953.0
2019-09-18 15:15:00,83.14,83.2,83.11,83.18,27530.0,75.1482,75.2025,75.1211,75.1844,27530.0
2019-09-18 15:20:00,83.17,83.23,83.15,83.2,25509.0,75.1754,75.2296,75.1573,75.2025,25509.0
2019-09-18 15:25:00,83.21,83.29,83.19,83.21,41919.0,75.2115,75.2838,75.1934,75.2115,41919.0
2019-09-18 15:30:00,83.21,83.52,83.21,83.5,41905.0,75.2115,75.4917,75.2115,75.4736,41905.0
2019-09-18 15:35:00,83.49,83.52,83.44,83.47,41684.0,75.4646,75.4917,75.4194,75.4465,41684.0
2019-09-18 15:40:00,83.47,83.62,83.47,83.61,61392.0,75.4465,75.5821,75.4465,75.5731,61392.0
2019-09-18 15:45:00,83.62,83.67,83.56,83.62,62049.0,75.5821,75.6273,75.5279,75.5821,62049.0
2019-09-18 15:50:00,83.62,83.64,83.51,83.54,85713.0,75.5821,75.6002,75.4827,75.5098,85713.0
2019-09-18 15:55:00,83.55,83.68,83.55,83.63,205165.0,75.5188,75.6363,75.5188,75.5911,205165.0
2019-09-19 09:30:00,83.83,84.09,83.79,83.89,84568.0,75.7719,76.0069,75.7358,75.8262,84568.0
2019-09-19 09:35:00,83.92,84.09,83.85,83.93,26333.0,75.8533,76.0069,75.79,75.8623,26333.0
2019-09-19 09:40:00,83.93,83.93,83.61,83.64,25711.0,75.8623,75.8623,75.5731,75.6002,25711.0
2019-09-19 09:45:00,83.66,83.86,83.64,83.82,41749.0,75.6183,75.799,75.6002,75.7629,41749.0
2019-09-19 09:50:00,83.81,83.96,83.72,83.96,45666.0,75.7538,75.8894,75.6725,75.8894,45666.0
2019-09-19 09:55:00,83.98,84.13,83.98,84.0,26249.0,75.9075,76.0431,75.9075,75.9256,26249.0
2019-09-19 10:00:00,84.0,84.05,83.94,83.96,21811.0,75.9256,75.9708,75.8713,75.8894,21811.0
2019-09-19 10:05:00,83.96,84.03,83.92,83.94,16122.0,75.8894,75.9527,75.8533,75.8713,16122.0
2019-09-19 10:10:00,83.93,84.04,83.83,84.02,25071.0,75.8623,75.9617,75.7719,75.9437,25071.0
2019-09-19 10:15:00,84.02,84.25,84.01,84.16,96018.0,75.9437,76.1516,75.9346,76.0702,96018.0
2019-09-19 10:20:00,84.14,84.15,84.0,84.02,40500.0,76.0521,76.0612,75.9256,75.9437,40500.0
2019-09-19 10:25:00,84.04,84.05,83.9,83.98,25394.0,75.9617,75.9708,75.8352,75.9075,25394.0
2019-09-19 10:30:00,83.98,84.06,83.96,84.04,30578.0,75.9075,75.9798,75.8894,75.9617,30578.0
2019-09-19 10:35:00,84.04,84.08,83.96,84.05,28194.0,75.9617,75.9979,75.8894,75.9708,28194.0
2019-09-19 10:40:00,84.06,84.14,84.05,84.09,46307.0,75.9798,76.0521,75.9708,76.0069,46307.0
2019-09-19 10:45:00,84.06,84.06,83.93,83.96,15890.0,75.9798,75.9798,75.8623,75.8894,15890.0
2019-09-19 10:50:00,83.99,84.01,83.83,83.85,23179.0,75.9165,75.9346,75.7719,75.79,23179.0
2019-09-19 10:55:00,83.84,83.85,83.77,83.77,19845.0,75.781,75.79,75.7177,75.7177,19845.0
2019-09-19 11:00:00,83.75,83.77,83.64,83.66,27110.0,75.6996,75.7177,75.6002,75.6183,27110.0
2019-09-19 11:05:00,83.68,83.75,83.63,83.71,25125.0,75.6363,75.6996,75.5911,75.6635,25125.0
2019-09-19 11:10:00,83.7,83.7,83.53,83.63,32231.0,75.6544,75.6544,75.5008,75.5911,32231.0
2019-09-19 11:15:00,83.63,83.66,83.57,83.59,16884.0,75.5911,75.6183,75.5369,75.555,16884.0
2019-09-19 11:20:00,83.59,83.8,83.58,83.8,20023.0,75.555,75.7448,75.546,75.7448,20023.0
2019-09-19 11:25:00,83.81,83.81,83.68,83.7,31490.0,75.7538,75.7538,75.6363,75.6544,31490.0
2019-09-19 11:30:00,83.7,83.81,83.7,83.77,15030.0,75.6544,75.7538,75.6544,75.7177,15030.0
2019-09-19 11:35:00,83.76,83.88,83.76,83.83,15476.0,75.7087,75.8171,75.7087,75.7719,15476.0
2019-09-19 11:40:00,83.82,83.85,83.73,83.75,24854.0,75.7629,75.79,75.6815,75.6996,24854.0
2019-09-19 11:45:00,83.74,83.79,83.72,83.75,11265.0,75.6906,75.7358,75.6725,75.6996,11265.0
2019-09-19 11:50:00,83.73,83.73,83.64,83.68,18123.0,75.6815,75.6815,75.6002,75.6363,18123.0
2019-09-19 11:55:00,83.67,83.8,83.64,83.8,9733.0,75.6273,75.7448,75.6002,75.7448,9733.0
2019-09-19 12:00:00,83.82,83.82,83.71,83.73,17572.0,75.7629,75.7629,75.6635,75.6815,17572.0
2019-09-19 12:05:00,83.74,83.86,83.72,83.81,12984.0,75.6906,75.799,75.6725,75.7538,12984.0
2019-09-19 12:10:00,83.82,83.84,83.69,83.7,16742.0,75.7629,75.781,75.6454,75.6544,16742.0
2019-09-19 12:15:00,83.69,83.79,83.69,83.74,21960.0,75.6454,75.7358,75.6454,75.6906,21960.0
2019-09-19 12:20:00,83.74,83.74,83.68,83.68,11074.0,75.6906,75.6906,75.6363,75.6363,11074.0
2019-09-19 12:25:00,83.68,83.71,83.54,83.55,24714.0,75.6363,75.6635,75.5098,75.5188,24714.0
2019-09-19 12:30:00,83.54,83.6,83.53,83.55,14245.0,75.5098,75.564,75.5008,75.5188,14245.0
2019-09-19 12:35:00,83.56,83.63,83.53,83.58,13281.0,75.5279,75.5911,75.5008,75.546,13281.0
2019-09-19 12:40:00,83.56,83.59,83.53,83.58,14113.0,75.5279,75.555,75.5008,75.546,14113.0
2019-09-19 12:45:00,83.59,83.62,83.56,83.56,10916.0,75.555,75.5821,75.5279,75.5279,10916.0
2019-09-19 12:50:00,83.56,83.56,83.46,83.48,13166.0,75.5279,75.5279,75.4375,75.4556,13166.0
2019-09-19 12:55:00,83.48,83.53,83.47,83.52,11771.0,75.4556,75.5008,75.4465,75.4917,11771.0
2019-09-19 13:00:00,83.52,83.62,83.52,83.62,18043.0,75.4917,75.5821,75.4917,75.5821,18043.0
2019-09-19 13:05:00,83.63,83.66,83.51,83.51,11553.0,75.5911,75.6183,75.4827,75.4827,11553.0
2019-09-19 13:10:00,83.49,83.5,83.43,83.44,17676.0,75.4646,75.4736,75.4104,75.4194,17676.0
2019-09-19 13:15:00,83.45,83.54,83.44,83.53,14540.0,75.4284,75.5098,75.4194,75.5008,14540.0
2019-09-19 13:20:00,83.53,83.54,83.47,83.5,14884.0,75.5008,75.5098,75.4465,75.4736,14884.0
2019-09-19 13:25:00,83.5,83.53,83.47,83.47,15364.0,75.4736,75.5008,75.4465,75.4465,15364.0
2019-09-19 13:30:00,83.47,83.48,83.36,83.41,22487.0,75.4465,75.4556,75.3471,75.3923,22487.0
2019-09-19 13:35:00,83.4,83.44,83.36,83.38,16690.0,75.3833,75.4194,75.3471,75.3652,16690.0
2019-09-19 13:40:00,83.38,83.39,83.25,83.33,15461.0,75.3652,75.3742,75.2477,75.32,15461.0
2019-09-19 13:45:00,83.33,83.39,83.32,83.34,25766.0,75.32,75.3742,75.3109,75.329,25766.0
2019-09-19 13:50:00,83.35,83.44,83.35,83.41,14140.0,75.3381,75.4194,75.3381,75.3923,14140.0
2019-09-19 13:55:00,83.4,83.4,83.34,83.35,16812.0,75.3833,75.3833,75.329,75.3381,16812.0
2019-09-19 14:00:00,83.34,83.39,83.34,83.36,18939.0,75.329,75.3742,75.329,75.3471,18939.0
2019-09-19 14:05:00,83.38,83.38,83.31,83.36,23588.0,75.3652,75.3652,75.3019,75.3471,23588.0
2019-09-19 14:10:00,83.35,83.48,83.34,83.47,12063.0,75.3381,75.4556,75.329,75.4465,12063.0
2019-09-19 14:15:00,83.46,83.5,83.42,83.48,11553.0,75.4375,75.4736,75.4013,75.4556,11553.0
2019-09-19 14:20:00,83.5,83.53,83.41,83.43,20072.0,75.4736,75.5008,75.3923,75.4104,20072.0
2019-09-19 14:25:00,83.42,83.45,83.38,83.42,12936.0,75.4013,75.4284,75.3652,75.4013,12936.0
2019-09-19 14:30:00,83.41,83.48,83.4,83.47,13210.0,75.3923,75.4556,75.3833,75.4465,13210.0
2019-09-19 14:35:00,83.47,83.52,83.44,83.51,20087.0,75.4465,75.4917,75.4194,75.4827,20087.0
2019-09-19 14:40:00,83.51,83.6,83.5,83.59,10139.0,75.4827,75.564,75.4736,75.555,10139.0
2019-09-19 14:45:00,83.58,83.67,83.53,83.66,30344.0,75.546,75.6273,75.5008,75.6183,30344.0
2019-09-19 14:50:00,83.66,83.74,83.64,83.66,20453.0,75.6183,75.6906,75.6002,75.6183,20453.0
2019-09-19 14:55:00,83.66,83.68,83.6,83.62,12853.0,75.6183,75.6363,75.564,75.5821,12853.0
2019-09-19 15:00:00,83.62,83.63,83.55,83.6,29395.0,75.5821,75.5911,75.5188,75.564,29395.0
2019-09-19 15:05:00,83.59,83.6,83.52,83.56,21607.0,75.555,75.564,75.4917,75.5279,21607.0
2019-09-19 15:10:00,83.54,83.57,83.5,83.52,17089.0,75.5098,75.5369,75.4736,75.4917,17089.0
2019-09-19 15:15:00,83.52,83.57,83.48,83.49,15475.0,75.4917,75.5369,75.4556,75.4646,15475.0
2019-09-19 15:20:00,83.48,83.59,83.48,83.55,18063.0,75.4556,75.555,75.4556,75.5188,18063.0
2019-09-19 15:25:00,83.53,83.56,83.45,83.45,30182.0,75.5008,75.5279,75.4284,75.4284,30182.0
2019-09-19 15:30:00,83.43,83.44,83.29,83.3,29926.0,75.4104,75.4194,75.2838,75.2929,29926.0
2019-09-19 15:35:00,83.31,83.43,83.27,83.36,39843.0,75.3019,75.4104,75.2658,75.3471,39843.0
2019-09-19 15:40:00,83.37,83.38,83.3,83.33,41810.0,75.3561,75.3652,75.2929,75.32,41810.0
2019-09-19 15:45:00,83.32,83.35,83.18,83.21,48047.0,75.3109,75.3381,75.1844,75.2115,48047.0
2019-09-19 15:50:00,83.22,83.22,83.1,83.21,95111.0,75.2206,75.2206,75.1121,75.2115,95111.0
2019-09-19 15:55:00,83.22,83.34,83.12,83.21,336526.0,75.2206,75.329,75.1302,75.2115,336526.0
2019-09-20 09:30:00,83.51,83.81,83.48,83.58,1761154.0,75.4827,75.7538,75.4556,75.546,1761154.0
2019-09-20 09:35:00,83.57,83.86,83.53,83.85,28517.0,75.5369,75.799,75.5008,75.79,28517.0
2019-09-20 09:40:00,83.84,83.87,83.68,83.77,43608.0,75.781,75.8081,75.6363,75.7177,43608.0
2019-09-20 09:45:00,83.77,83.88,83.73,83.85,31035.0,75.7177,75.8171,75.6815,75.79,31035.0
2019-09-20 09:50:00,83.85,83.86,83.64,83.69,32421.0,75.79,75.799,75.6002,75.6454,32421.0
2019-09-20 09:55:00,83.69,83.71,83.54,83.54,67420.0,75.6454,75.6635,75.5098,75.5098,67420.0
2019-09-20 10:00:00,83.53,83.65,83.49,83.62,26939.0,75.5008,75.6092,75.4646,75.5821,26939.0
2019-09-20 10:05:00,83.63,83.87,83.57,83.86,15216.0,75.5911,75.8081,75.5369,75.799,15216.0
2019-09-20 10:10:00,83.86,83.88,83.71,83.76,27319.0,75.799,75.8171,75.6635,75.7087,27319.0
2019-09-20 10:15:00,83.76,83.83,83.71,83.76,26550.0,75.7087,75.7719,75.6635,75.7087,26550.0
2019-09-20 10:20:00,83.74,83.82,83.73,83.82,71634.0,75.6906,75.7629,75.6815,75.7629,71634.0
2019-09-20 10:25:00,83.81,83.82,83.68,83.7,36862.0,75.7538,75.7629,75.6363,75.6544,36862.0
2019-09-20 10:30:00,83.7,83.7,83.57,83.57,22708.0,75.6544,75.6544,75.5369,75.5369,22708.0
2019-09-20 10:35:00,83.58,83.59,83.51,83.54,24095.0,75.546,75.555,75.4827,75.5098,24095.0
2019-09-20 10:40:00,83.54,83.55,83.42,83.46,22281.0,75.5098,75.5188,75.4013,75.4375,22281.0
2019-09-20 10:45:00,83.47,83.52,83.46,83.49,22172.0,75.4465,75.4917,75.4375,75.4646,22172.0
2019-09-20 10:50:00,83.49,83.58,83.49,83.5,25199.0,75.4646,75.546,75.4646,75.4736,25199.0
2019-09-20 10:55:00,83.52,83.54,83.43,83.49,51733.0,75.4917,75.5098,75.4104,75.4646,51733.0
2019-09-20 11:00:00,83.48,83.48,83.39,83.42,13211.0,75.4556,75.4556,75.3742,75.4013,13211.0
2019-09-20 11:05:00,83.38,83.44,83.36,83.4,37013.0,75.3652,75.4194,75.3471,75.3833,37013.0
2019-09-20 11:10:00,83.4,83.57,83.39,83.5,53283.0,75.3833,75.5369,75.3742,75.4736,53283.0
2019-09-20 11:15:00,83.49,83.51,83.4,83.4,44501.0,75.4646,75.4827,75.3833,75.3833,44501.0
2019-09-20 11:20:00,83.42,83.61,83.4,83.57,49895.0,75.4013,75.5731,75.3833,75.5369,49895.0
2019-09-20 11:25:00,83.56,83.6,83.51,83.56,25268.0,75.5279,75.564,75.4827,75.5279,25268.0
2019-09-20 11:30:00,83.58,83.63,83.54,83.57,33247.0,75.546,75.5911,75.5098,75.5369,33247.0
2019-09-20 11:35:00,83.56,83.6,83.54,83.55,18328.0,75.5279,75.564,75.5098,75.5188,18328.0
2019-09-20 11:40:00,83.54,83.54,83.44,83.53,13677.0,75.5098,75.5098,75.4194,75.5008,13677.0
2019-09-20 11:45:00,83.52,83.55,83.48,83.51,37988.0,75.4917,75.5188,75.4556,75.4827,37988.0
2019-09-20 11:50:00,83.52,83.55,83.45,83.48,20660.0,75.4917,75.5188,75.4284,75.4556,20660.0
2019-09-20 11:55:00,83.48,83.52,83.46,83.5,10936.0,75.4556,75.4917,75.4375,75.4736,10936.0
2019-09-20 12:00:00,83.51,83.51,83.47,83.49,22263.0,75.4827,75.4827,75.4465,75.4646,22263.0
2019-09-20 12:05:00,83.49,83.53,83.48,83.5,18781.0,75.4646,75.5008,75.4556,75.4736,18781.0
2019-09-20 12:10:00,83.5,83.53,83.46,83.47,33294.0,75.4736,75.5008,75.4375,75.4465,33294.0
2019-09-20 12:15:00,83.47,83.5,83.4,83.5,12513.0,75.4465,75.4736,75.3833,75.4736,12513.0
2019-09-20 12:20:00,83.5,83.51,83.41,83.41,15291.0,75.4736,75.4827,75.3923,75.3923,15291.0
2019-09-20 12:25:00,83.43,83.44,83.4,83.42,15087.0,75.4104,75.4194,75.3833,75.4013,15087.0
2019-09-20 12:30:00,83.43,83.43,83.39,83.41,23492.0,75.4104,75.4104,75.3742,75.3923,23492.0
2019-09-20 12:35:00,83.41,83.46,83.38,83.42,39349.0,75.3923,75.4375,75.3652,75.4013,39349.0
2019-09-20 12:40:00,83.42,83.43,83.36,83.41,11614.0,75.4013,75.4104,75.3471,75.3923,11614.0
2019-09-20 12:45:00,83.4,83.51,83.4,83.48,16747.0,75.3833,75.4827,75.3833,75.4556,16747.0
2019-09-20 12:50:00,83.47,83.55,83.46,83.55,21428.0,75.4465,75.5188,75.4375,75.5188,21428.0
2019-09-20 12:55:00,83.55,83.66,83.53,83.66,21184.0,75.5188,75.6183,75.5008,75.6183,21184.0
2019-09-20 13:00:00,83.65,83.76,83.64,83.76,18572.0,75.6092,75.7087,75.6002,75.7087,18572.0
2019-09-20 13:05:00,83.77,83.77,83.7,83.77,19744.0,75.7177,75.7177,75.6544,75.7177,19744.0
2019-09-20 13:10:00,83.77,83.79,83.17,83.17,132632.0,75.7177,75.7358,75.1754,75.1754,132632.0
2019-09-20 13:15:00,83.17,83.27,82.87,83.18,59598.0,75.1754,75.2658,74.9042,75.1844,59598.0
2019-09-20 13:20:00,83.17,83.3,83.07,83.12,48359.0,75.1754,75.2929,75.085,75.1302,48359.0
2019-09-20 13:25:00,83.11,83.13,83.05,83.12,16960.0,75.1211,75.1392,75.0669,75.1302,16960.0
2019-09-20 13:30:00,83.12,83.12,82.99,83.05,20810.0,75.1302,75.1302,75.0127,75.0669,20810.0
2019-09-20 13:35:00,83.03,83.22,83.03,83.2,24329.0,75.0488,75.2206,75.0488,75.2025,24329.0
2019-09-20 13:40:00,83.19,83.34,83.18,83.26,27221.0,75.1934,75.329,75.1844,75.2567,27221.0
2019-09-20 13:45:00,83.23,83.28,83.14,83.14,8562.0,75.2296,75.2748,75.1482,75.1482,8562.0
2019-09-20 13:50:00,83.14,83.24,83.14,83.18,11435.0,75.1482,75.2386,75.1482,75.1844,11435.0
2019-09-20 13:55:00,83.19,83.39,83.19,83.35,16051.0,75.1934,75.3742,75.1934,75.3381,16051.0
2019-09-20 14:00:00,83.39,83.51,83.36,83.41,17438.0,75.3742,75.4827,75.3471,75.3923,17438.0
2019-09-20 14:05:00,83.39,83.41,83.22,83.27,11109.0,75.3742,75.3923,75.2206,75.2658,11109.0
2019-09-20 14:10:00,83.27,83.33,83.25,83.27,17367.0,75.2658,75.32,75.2477,75.2658,17367.0
2019-09-20 14:15:00,83.27,83.37,83.26,83.28,11332.0,75.2658,75.3561,75.2567,75.2748,11332.0
2019-09-20 14:20:00,83.29,83.42,83.27,83.4,14224.0,75.2838,75.4013,75.2658,75.3833,14224.0
2019-09-20 14:25:00,83.42,83.49,83.36,83.45,12418.0,75.4013,75.4646,75.3471,75.4284,12418.0
2019-09-20 14:30:00,83.46,83.5,83.43,83.45,13028.0,75.4375,75.4736,75.4104,75.4284,13028.0
2019-09-20 14:35:00,83.45,83.5,83.42,83.45,8430.0,75.4284,75.4736,75.4013,75.4284,8430.0
2019-09-20 14:40:00,83.46,83.49,83.45,83.48,13168.0,75.4375,75.4646,75.4284,75.4556,13168.0
2019-09-20 14:45:00,83.47,83.52,83.45,83.49,15661.0,75.4465,75.4917,75.4284,75.4646,15661.0
2019-09-20 14:50:00,83.5,83.5,83.46,83.47,8328.0,75.4736,75.4736,75.4375,75.4465,8328.0
2019-09-20 14:55:00,83.48,83.5,83.43,83.47,10755.0,75.4556,75.4736,75.4104,75.4465,10755.0
2019-09-20 15:00:00,83.47,83.51,83.45,83.5,10853.0,75.4465,75.4827,75.4284,75.4736,10853.0
2019-09-20 15:05:00,83.5,83.51,83.47,83.5,14916.0,75.4736,75.4827,75.4465,75.4736,14916.0
2019-09-20 15:10:00,83.51,83.7,83.51,83.66,18715.0,75.4827,75.6544,75.4827,75.6183,18715.0
2019-09-20 15:15:00,83.67,83.75,83.63,83.75,19625.0,75.6273,75.6996,75.5911,75.6996,19625.0
2019-09-20 15:20:00,83.75,83.75,83.67,83.69,22513.0,75.6996,75.6996,75.6273,75.6454,22513.0
2019-09-20 15:25:00,83.69,83.77,83.68,83.74,16691.0,75.6454,75.7177,75.6363,75.6906,16691.0
2019-09-20 15:30:00,83.75,83.75,83.56,83.59,24395.0,75.6996,75.6996,75.5279,75.555,24395.0
2019-09-20 15:35:00,83.59,83.66,83.56,83.58,46526.0,75.555,75.6183,75.5279,75.546,46526.0
2019-09-20 15:40:00,83.57,83.77,83.57,83.72,49444.0,75.5369,75.7177,75.5369,75.6725,49444.0
2019-09-20 15:45:00,83.71,83.72,83.57,83.64,60317.0,75.6635,75.6725,75.5369,75.6002,60317.0
2019-09-20 15:50:00,83.64,83.83,83.6,83.72,98565.0,75.6002,75.7719,75.564,75.6725,98565.0
2019-09-20 15:55:00,83.72,83.79,83.55,83.56,235190.0,75.6725,75.7358,75.5188,75.5279,235190.0
2019-09-23 09:30:00,83.43,83.5,83.19,83.19,87381.0,75.4104,75.4736,75.1934,75.1934,87381.0
2019-09-23 09:35:00,83.2,83.51,83.2,83.47,25393.0,75.2025,75.4827,75.2025,75.4465,25393.0
2019-09-23 09:40:00,83.47,83.62,83.42,83.58,21775.0,75.4465,75.5821,75.4013,75.546,21775.0
2019-09-23 09:45:00,83.6,83.6,83.37,83.56,7056.0,75.564,75.564,75.3561,75.5279,7056.0
2019-09-23 09:50:00,83.57,83.63,83.44,83.52,16965.0,75.5369,75.5911,75.4194,75.4917,16965.0
2019-09-23 09:55:00,83.5,83.52,83.37,83.42,18777.0,75.4736,75.4917,75.3561,75.4013,18777.0
2019-09-23 10:00:00,83.43,83.51,83.41,83.43,10139.0,75.4104,75.4827,75.3923,75.4104,10139.0
2019-09-23 10:05:00,83.43,83.46,83.34,83.37,10425.0,75.4104,75.4375,75.329,75.3561,10425.0
2019-09-23 10:10:00,83.38,83.44,83.33,83.37,9429.0,75.3652,75.4194,75.32,75.3561,9429.0
2019-09-23 10:15:00,83.37,83.43,83.31,83.33,12417.0,75.3561,75.4104,75.3019,75.32,12417.0
2019-09-23 10:20:00,83.31,83.4,83.27,83.39,22234.0,75.3019,75.3833,75.2658,75.3742,22234.0
2019-09-23 10:25:00,83.37,83.39,83.31,83.36,9040.0,75.3561,75.3742,75.3019,75.3471,9040.0
2019-09-23 10:30:00,83.38,83.4,83.29,83.3,8960.0,75.3652,75.3833,75.2838,75.2929,8960.0
2019-09-23 10:35:00,83.32,83.4,83.3,83.3,9646.0,75.3109,75.3833,75.2929,75.2929,9646.0
2019-09-23 10:40:00,83.28,83.35,83.28,83.32,6339.0,75.2748,75.3381,75.2748,75.3109,6339.0
2019-09-23 10:45:00,83.34,83.55,83.34,83.55,18875.0,75.329,75.5188,75.329,75.5188,18875.0
2019-09-23 10:50:00,83.55,83.59,83.41,83.45,18910.0,75.5188,75.555,75.3923,75.4284,18910.0
2019-09-23 10:55:00,83.46,83.5,83.42,83.48,15878.0,75.4375,75.4736,75.4013,75.4556,15878.0
2019-09-23 11:00:00,83.48,83.57,83.48,83.56,33117.0,75.4556,75.5369,75.4556,75.5279,33117.0
2019-09-23 11:05:00,83.57,83.57,83.48,83.51,14008.0,75.5369,75.5369,75.4556,75.4827,14008.0
2019-09-23 11:10:00,83.48,83.52,83.42,83.45,11254.0,75.4556,75.4917,75.4013,75.4284,11254.0
2019-09-23 11:15:00,83.46,83.6,83.46,83.57,19408.0,75.4375,75.564,75.4375,75.5369,19408.0
2019-09-23 11:20:00,83.57,83.58,83.48,83.57,10409.0,75.5369,75.546,75.4556,75.5369,10409.0
2019-09-23 11:25:00,83.58,83.59,83.49,83.52,12631.0,75.546,75.555,75.4646,75.4917,12631.0
2019-09-23 11:30:00,83.51,83.65,83.5,83.63,16771.0,75.4827,75.6092,75.4736,75.5911,16771.0
2019-09-23 11:35:00,83.63,83.64,83.57,83.58,6543.0,75.5911,75.6002,75.5369,75.546,6543.0
2019-09-23 11:40:00,83.59,83.66,83.57,83.64,8596.0,75.555,75.6183,75.5369,75.6002,8596.0
2019-09-23 11:45:00,83.65,83.7,83.62,83.68,10051.0,75.6092,75.6544,75.5821,75.6363,10051.0
2019-09-23 11:50:00,83.7,83.72,83.64,83.69,14233.0,75.6544,75.6725,75.6002,75.6454,14233.0
2019-09-23 11:55:00,83.68,83.68,83.61,83.65,8316.0,75.6363,75.6363,75.5731,75.6092,8316.0
2019-09-23 12:00:00,83.63,83.67,83.59,83.62,13584.0,75.5911,75.6273,75.555,75.5821,13584.0
2019-09-23 12:05:00,83.63,83.65,83.6,83.65,5348.0,75.5911,75.6092,75.564,75.6092,5348.0
2019-09-23 12:10:00,83.62,83.63,83.53,83.57,9288.0,75.5821,75.5911,75.5008,75.5369,9288.0
2019-09-23 12:15:00,83.57,83.59,83.55,83.55,13164.0,75.5369,75.555,75.5188,75.5188,13164.0
2019-09-23 12:20:00,83.55,83.61,83.55,83.61,12411.0,75.5188,75.5731,75.5188,75.5731,12411.0
2019-09-23 12:25:00,83.6,83.6,83.53,83.53,5573.0,75.564,75.564,75.5008,75.5008,5573.0
2019-09-23 12:30:00,83.53,83.6,83.53,83.58,10990.0,75.5008,75.564,75.5008,75.546,10990.0
2019-09-23 12:35:00,83.59,83.59,83.55,83.59,5516.0,75.555,75.555,75.5188,75.555,5516.0
2019-09-23 12:40:00,83.59,83.61,83.56,83.6,5664.0,75.555,75.5731,75.5279,75.564,5664.0
2019-09-23 12:45:00,83.59,83.62,83.54,83.54,6670.0,75.555,75.5821,75.5098,75.5098,6670.0
2019-09-23 12:50:00,83.55,83.55,83.49,83.5,6671.0,75.5188,75.5188,75.4646,75.4736,6671.0
2019-09-23 12:55:00,83.51,83.54,83.45,83.48,5588.0,75.4827,75.5098,75.4284,75.4556,5588.0
2019-09-23 13:00:00,83.49,83.49,83.41,83.44,5646.0,75.4646,75.4646,75.3923,75.4194,5646.0
2019-09-23 13:05:00,83.42,83.45,83.41,83.45,5852.0,75.4013,75.4284,75.3923,75.4284,5852.0
2019-09-23 13:10:00,83.45,83.46,83.42,83.43,6171.0,75.4284,75.4375,75.4013,75.4104,6171.0
2019-09-23 13:15:00,83.44,83.46,83.4,83.44,14872.0,75.4194,75.4375,75.3833,75.4194,14872.0
2019-09-23 13:20:00,83.46,83.49,83.43,83.47,9819.0,75.4375,75.4646,75.4104,75.4465,9819.0
2019-09-23 13:25:00,83.47,83.49,83.43,83.48,12147.0,75.4465,75.4646,75.4104,75.4556,12147.0
2019-09-23 13:30:00,83.46,83.47,83.38,83.38,7232.0,75.4375,75.4465,75.3652,75.3652,7232.0
2019-09-23 13:35:00,83.37,83.38,83.22,83.22,10830.0,75.3561,75.3652,75.2206,75.2206,10830.0
2019-09-23 13:40:00,83.25,83.26,83.19,83.23,8894.0,75.2477,75.2567,75.1934,75.2296,8894.0
2019-09-23 13:45:00,83.23,83.23,83.18,83.2,15828.0,75.2296,75.2296,75.1844,75.2025,15828.0
2019-09-23 13:50:00,83.19,83.22,83.16,83.16,10094.0,75.1934,75.2206,75.1663,75.1663,10094.0
2019-09-23 13:55:00,83.16,83.18,83.13,83.16,10134.0,75.1663,75.1844,75.1392,75.1663,10134.0
2019-09-23 14:00:00,83.17,83.23,83.17,83.19,11365.0,75.1754,75.2296,75.1754,75.1934,11365.0
2019-09-23 14:05:00,83.19,83.23,83.19,83.2,9038.0,75.1934,75.2296,75.1934,75.2025,9038.0
2019-09-23 14:10:00,83.19,83.23,83.19,83.23,6180.0,75.1934,75.2296,75.1934,75.2296,6180.0
2019-09-23 14:15:00,83.24,83.27,83.21,83.26,16699.0,75.2386,75.2658,75.2115,75.2567,16699.0
2019-09-23 14:20:00,83.26,83.31,83.23,83.31,8754.0,75.2567,75.3019,75.2296,75.3019,8754.0
2019-09-23 14:25:00,83.31,83.31,83.23,83.23,6649.0,75.3019,75.3019,75.2296,75.2296,6649.0
2019-09-23 14:30:00,83.24,83.26,83.2,83.23,10111.0,75.2386,75.2567,75.2025,75.2296,10111.0
2019-09-23 14:35:00,83.24,83.25,83.2,83.22,7016.0,75.2386,75.2477,75.2025,75.2206,7016.0
2019-09-23 14:40:00,83.21,83.26,83.21,83.24,8762.0,75.2115,75.2567,75.2115,75.2386,8762.0
2019-09-23 14:45:00,83.26,83.28,83.24,83.24,10552.0,75.2567,75.2748,75.2386,75.2386,10552.0
2019-09-23 14:50:00,83.26,83.29,83.23,83.26,9704.0,75.2567,75.2838,75.2296,75.2567,9704.0
2019-09-23 14:55:00,83.26,83.28,83.22,83.26,14184.0,75.2567,75.2748,75.2206,75.2567,14184.0
2019-09-23 15:00:00,83.25,83.28,83.24,83.28,17698.0,75.2477,75.2748,75.2386,75.2748,17698.0
2019-09-23 15:05:00,83.28,83.43,83.28,83.36,26055.0,75.2748,75.4104,75.2748,75.3471,26055.0
2019-09-23 15:10:00,83.37,83.38,83.34,83.36,8129.0,75.3561,75.3652,75.329,75.3471,8129.0
2019-09-23 15:15:00,83.35,83.4,83.34,83.4,13042.0,75.3381,75.3833,75.329,75.3833,13042.0
2019-09-23 15:20:00,83.4,83.42,83.37,83.39,16653.0,75.3833,75.4013,75.3561,75.3742,16653.0
2019-09-23 15:25:00,83.37,83.39,83.35,83.37,9782.0,75.3561,75.3742,75.3381,75.3561,9782.0
2019-09-23 15:30:00,83.37,83.38,83.28,83.33,19499.0,75.3561,75.3652,75.2748,75.32,19499.0
2019-09-23 15:35:00,83.33,83.33,83.24,83.24,18986.0,75.32,75.32,75.2386,75.2386,18986.0
2019-09-23 15:40:00,83.24,83.29,83.24,83.29,18033.0,75.2386,75.2838,75.2386,75.2838,18033.0
2019-09-23 15:45:00,83.28,83.33,83.27,83.3,24318.0,75.2748,75.32,75.2658,75.2929,24318.0
2019-09-23 15:50:00,83.3,83.33,83.18,83.18,35971.0,75.2929,75.32,75.1844,75.1844,35971.0
2019-09-23 15:55:00,83.2,83.24,83.16,83.17,163688.0,75.2025,75.2386,75.1663,75.1754,163688.0
2019-09-24 09:30:00,83.66,83.96,83.58,83.7,78158.0,75.6183,75.8894,75.546,75.6544,78158.0
2019-09-24 09:35:00,83.75,84.03,83.75,83.94,32094.0,75.6996,75.9527,75.6996,75.8713,32094.0
2019-09-24 09:40:00,83.97,84.03,83.9,83.9,35329.0,75.8985,75.9527,75.8352,75.8352,35329.0
2019-09-24 09:45:00,83.88,84.01,83.83,83.95,14290.0,75.8171,75.9346,75.7719,75.8804,14290.0
2019-09-24 09:50:00,83.92,83.98,83.78,83.91,16057.0,75.8533,75.9075,75.7267,75.8442,16057.0
2019-09-24 09:55:00,83.91,83.99,83.87,83.91,22828.0,75.8442,75.9165,75.8081,75.8442,22828.0
2019-09-24 10:00:00,83.91,83.93,83.77,83.91,31459.0,75.8442,75.8623,75.7177,75.8442,31459.0
2019-09-24 10:05:00,83.9,83.9,83.75,83.88,19122.0,75.8352,75.8352,75.6996,75.8171,19122.0
2019-09-24 10:10:00,83.87,83.9,83.73,83.81,18082.0,75.8081,75.8352,75.6815,75.7538,18082.0
2019-09-24 10:15:00,83.79,83.95,83.76,83.95,34192.0,75.7358,75.8804,75.7087,75.8804,34192.0
2019-09-24 10:20:00,83.96,84.03,83.81,83.84,75252.0,75.8894,75.9527,75.7538,75.781,75252.0
2019-09-24 10:25:00,83.83,83.9,83.66,83.67,22830.0,75.7719,75.8352,75.6183,75.6273,22830.0
2019-09-24 10:30:00,83.65,83.72,83.59,83.7,19389.0,75.6092,75.6725,75.555,75.6544,19389.0
2019-09-24 10:35:00,83.7,83.76,83.63,83.7,32322.0,75.6544,75.7087,75.5911,75.6544,32322.0
2019-09-24 10:40:00,83.7,83.86,83.69,83.85,27383.0,75.6544,75.799,75.6454,75.79,27383.0
2019-09-24 10:45:00,83.86,83.89,83.8,83.87,12607.0,75.799,75.8262,75.7448,75.8081,12607.0
2019-09-24 10:50:00,83.9,83.99,83.86,83.98,16276.0,75.8352,75.9165,75.799,75.9075,16276.0
2019-09-24 10:55:00,83.99,84.0,83.94,83.98,13913.0,75.9165,75.9256,75.8713,75.9075,13913.0
2019-09-24 11:00:00,83.98,84.0,83.8,83.8,16388.0,75.9075,75.9256,75.7448,75.7448,16388.0
2019-09-24 11:05:00,83.8,83.84,83.73,83.76,17495.0,75.7448,75.781,75.6815,75.7087,17495.0
2019-09-24 11:10:00,83.74,83.88,83.73,83.87,17897.0,75.6906,75.8171,75.6815,75.8081,17897.0
2019-09-24 11:15:00,83.87,83.89,83.75,83.76,25242.0,75.8081,75.8262,75.6996,75.7087,25242.0
2019-09-24 11:20:00,83.75,83.8,83.74,83.77,28930.0,75.6996,75.7448,75.6906,75.7177,28930.0
2019-09-24 11:25:00,83.76,83.79,83.69,83.7,18452.0,75.7087,75.7358,75.6454,75.6544,18452.0
2019-09-24 11:30:00,83.69,83.69,83.6,83.65,16554.0,75.6454,75.6454,75.564,75.6092,16554.0
2019-09-24 11:35:00,83.63,83.64,83.46,83.5,24227.0,75.5911,75.6002,75.4375,75.4736,24227.0
2019-09-24 11:40:00,83.48,83.53,83.28,83.3,25436.0,75.4556,75.5008,75.2748,75.2929,25436.0
2019-09-24 11:45:00,83.29,83.42,83.29,83.32,10571.0,75.2838,75.4013,75.2838,75.3109,10571.0
2019-09-24 11:50:00,83.33,83.34,83.13,83.14,22389.0,75.32,75.329,75.1392,75.1482,22389.0
2019-09-24 11:55:00,83.14,83.14,83.06,83.09,15959.0,75.1482,75.1482,75.0759,75.1031,15959.0
2019-09-24 12:00:00,83.09,83.2,83.06,83.14,10784.0,75.1031,75.2025,75.0759,75.1482,10784.0
2019-09-24 12:05:00,83.15,83.22,83.14,83.2,11825.0,75.1573,75.2206,75.1482,75.2025,11825.0
2019-09-24 12:10:00,83.22,83.23,83.16,83.17,7522.0,75.2206,75.2296,75.1663,75.1754,7522.0
2019-09-24 12:15:00,83.17,83.24,83.12,83.12,18340.0,75.1754,75.2386,75.1302,75.1302,18340.0
2019-09-24 12:20:00,83.13,83.15,82.77,82.89,35418.0,75.1392,75.1573,74.8138,74.9223,35418.0
2019-09-24 12:25:00,82.88,82.93,82.71,82.82,14441.0,74.9132,74.9584,74.7596,74.859,14441.0
2019-09-24 12:30:00,82.8,82.8,82.72,82.75,9412.0,74.8409,74.8409,74.7686,74.7957,9412.0
2019-09-24 12:35:00,82.75,82.75,82.54,82.58,16417.0,74.7957,74.7957,74.6059,74.6421,16417.0
2019-09-24 12:40:00,82.58,82.59,82.46,82.52,15781.0,74.6421,74.6511,74.5336,74.5878,15781.0
2019-09-24 12:45:00,82.55,82.64,82.48,82.64,16752.0,74.615,74.6963,74.5517,74.6963,16752.0
2019-09-24 12:50:00,82.63,82.63,82.48,82.48,13059.0,74.6873,74.6873,74.5517,74.5517,13059.0
2019-09-24 12:55:00,82.45,82.52,82.4,82.5,13109.0,74.5246,74.5878,74.4794,74.5698,13109.0
2019-09-24 13:00:00,82.48,82.58,82.47,82.56,18752.0,74.5517,74.6421,74.5427,74.624,18752.0
2019-09-24 13:05:00,82.55,82.71,82.53,82.64,24255.0,74.615,74.7596,74.5969,74.6963,24255.0
2019-09-24 13:10:00,82.63,82.65,82.51,82.58,28896.0,74.6873,74.7053,74.5788,74.6421,28896.0
2019-09-24 13:15:00,82.58,82.59,82.48,82.49,16308.0,74.6421,74.6511,74.5517,74.5607,16308.0
2019-09-24 13:20:00,82.49,82.49,82.32,82.36,16506.0,74.5607,74.5607,74.4071,74.4432,16506.0
2019-09-24 13:25:00,82.37,82.49,82.36,82.43,20833.0,74.4523,74.5607,74.4432,74.5065,20833.0
2019-09-24 13:30:00,82.43,82.7,82.43,82.67,29642.0,74.5065,74.7505,74.5065,74.7234,29642.0
2019-09-24 13:35:00,82.66,82.73,82.63,82.68,15831.0,74.7144,74.7777,74.6873,74.7325,15831.0
2019-09-24 13:40:00,82.68,82.7,82.62,82.68,9926.0,74.7325,74.7505,74.6782,74.7325,9926.0
2019-09-24 13:45:00,82.68,82.7,82.65,82.66,12921.0,74.7325,74.7505,74.7053,74.7144,12921.0
2019-09-24 13:50:00,82.65,82.72,82.56,82.56,14781.0,74.7053,74.7686,74.624,74.624,14781.0
2019-09-24 13:55:00,82.57,82.62,82.52,82.56,9691.0,74.633,74.6782,74.5878,74.624,9691.0
2019-09-24 14:00:00,82.55,82.55,82.43,82.45,8992.0,74.615,74.615,74.5065,74.5246,8992.0
2019-09-24 14:05:00,82.46,82.46,82.39,82.4,12098.0,74.5336,74.5336,74.4703,74.4794,12098.0
2019-09-24 14:10:00,82.4,82.99,82.36,82.89,29310.0,74.4794,75.0127,74.4432,74.9223,29310.0
2019-09-24 14:15:00,82.9,83.02,82.75,82.96,26249.0,74.9313,75.0398,74.7957,74.9856,26249.0
2019-09-24 14:20:00,82.95,82.96,82.78,82.79,10784.0,74.9765,74.9856,74.8229,74.8319,10784.0
2019-09-24 14:25:00,82.79,82.85,82.77,82.78,10521.0,74.8319,74.8861,74.8138,74.8229,10521.0
2019-09-24 14:30:00,82.78,82.81,82.67,82.68,13915.0,74.8229,74.85,74.7234,74.7325,13915.0
2019-09-24 14:35:00,82.68,82.78,82.48,82.54,54888.0,74.7325,74.8229,74.5517,74.6059,54888.0
2019-09-24 14:40:00,82.53,82.6,82.51,82.58,7994.0,74.5969,74.6602,74.5788,74.6421,7994.0
2019-09-24 14:45:00,82.57,82.58,82.47,82.52,25543.0,74.633,74.6421,74.5427,74.5878,25543.0
2019-09-24 14:50:00,82.51,82.54,82.38,82.41,110973.0,74.5788,74.6059,74.4613,74.4884,110973.0
2019-09-24 14:55:00,82.41,82.49,82.39,82.48,24582.0,74.4884,74.5607,74.4703,74.5517,24582.0
2019-09-24 15:00:00,82.46,82.53,82.43,82.5,18119.0,74.5336,74.5969,74.5065,74.5698,18119.0
2019-09-24 15:05:00,82.51,82.55,82.44,82.45,18030.0,74.5788,74.615,74.5155,74.5246,18030.0
2019-09-24 15:10:00,82.45,82.55,82.35,82.54,32596.0,74.5246,74.615,74.4342,74.6059,32596.0
2019-09-24 15:15:00,82.55,82.56,82.48,82.49,15845.0,74.615,74.624,74.5517,74.5607,15845.0
2019-09-24 15:20:00,82.48,82.48,82.28,82.31,11144.0,74.5517,74.5517,74.3709,74.398,11144.0
2019-09-24 15:25:00,82.32,82.4,82.3,82.38,18311.0,74.4071,74.4794,74.389,74.4613,18311.0
2019-09-24 15:30:00,82.37,82.37,82.25,82.27,20198.0,74.4523,74.4523,74.3438,74.3619,20198.0
2019-09-24 15:35:00,82.28,82.38,82.24,82.31,37322.0,74.3709,74.4613,74.3348,74.398,37322.0
2019-09-24 15:40:00,82.31,82.36,82.25,82.26,41901.0,74.398,74.4432,74.3438,74.3528,41901.0
2019-09-24 15:45:00,82.27,82.47,82.22,82.44,106509.0,74.3619,74.5427,74.3167,74.5155,106509.0
2019-09-24 15:50:00,82.43,82.46,82.29,82.43,100441.0,74.5065,74.5336,74.38,74.5065,100441.0
2019-09-24 15:55:00,82.43,82.48,82.33,82.48,211947.0,74.5065,74.5517,74.4161,74.5517,211947.0
2019-09-25 09:30:00,82.4,82.45,82.1,82.4,76169.0,74.4794,74.5246,74.2082,74.4794,76169.0
2019-09-25 09:35:00,82.4,82.64,82.26,82.37,36481.0,74.4794,74.6963,74.3528,74.4523,36481.0
2019-09-25 09:40:00,82.38,82.51,82.31,82.47,30896.0,74.4613,74.5788,74.398,74.5427,30896.0
2019-09-25 09:45:00,82.47,82.47,82.28,82.29,18158.0,74.5427,74.5427,74.3709,74.38,18158.0
2019-09-25 09:50:00,82.31,82.39,82.12,82.32,26314.0,74.398,74.4703,74.2263,74.4071,26314.0
2019-09-25 09:55:00,82.34,82.41,82.3,82.35,16774.0,74.4251,74.4884,74.389,74.4342,16774.0
2019-09-25 10:00:00,82.35,82.46,82.16,82.45,48583.0,74.4342,74.5336,74.2624,74.5246,48583.0
2019-09-25 10:05:00,82.42,82.64,82.37,82.56,36314.0,74.4975,74.6963,74.4523,74.624,36314.0
2019-09-25 10:10:00,82.56,82.69,82.45,82.47,17307.0,74.624,74.7415,74.5246,74.5427,17307.0
2019-09-25 10:15:00,82.47,82.54,82.35,82.42,55142.0,74.5427,74.6059,74.4342,74.4975,55142.0
2019-09-25 10:20:00,82.46,82.59,82.37,82.53,30865.0,74.5336,74.6511,74.4523,74.5969,30865.0
2019-09-25 10:25:00,82.55,82.7,82.55,82.69,20506.0,74.615,74.7505,74.615,74.7415,20506.0
2019-09-25 10:30:00,82.7,82.8,82.65,82.79,25533.0,74.7505,74.8409,74.7053,74.8319,25533.0
2019-09-25 10:35:00,82.77,82.9,82.76,82.85,22515.0,74.8138,74.9313,74.8048,74.8861,22515.0
2019-09-25 10:40:00,82.85,82.86,82.71,82.77,35612.0,74.8861,74.8952,74.7596,74.8138,35612.0
2019-09-25 10:45:00,82.78,82.81,82.67,82.69,24967.0,74.8229,74.85,74.7234,74.7415,24967.0
2019-09-25 10:50:00,82.69,83.03,82.62,82.97,29216.0,74.7415,75.0488,74.6782,74.9946,29216.0
2019-09-25 10:55:00,82.97,83.05,82.88,82.89,19084.0,74.9946,75.0669,74.9132,74.9223,19084.0
2019-09-25 11:00:00,82.89,82.96,82.87,82.88,13874.0,74.9223,74.9856,74.9042,74.9132,13874.0
2019-09-25 11:05:00,82.9,82.92,82.75,82.81,13598.0,74.9313,74.9494,74.7957,74.85,13598.0
2019-09-25 11:10:00,82.81,82.82,82.75,82.77,18183.0,74.85,74.859,74.7957,74.8138,18183.0
2019-09-25 11:15:00,82.8,82.86,82.69,82.72,24879.0,74.8409,74.8952,74.7415,74.7686,24879.0
2019-09-25 11:20:00,82.74,82.84,82.74,82.8,21107.0,74.7867,74.8771,74.7867,74.8409,21107.0
2019-09-25 11:25:00,82.8,82.84,82.72,82.77,15511.0,74.8409,74.8771,74.7686,74.8138,15511.0
2019-09-25 11:30:00,82.77,82.78,82.66,82.7,7428.0,74.8138,74.8229,74.7144,74.7505,7428.0
2019-09-25 11:35:00,82.71,82.71,82.64,82.69,11495.0,74.7596,74.7596,74.6963,74.7415,11495.0
2019-09-25 11:40:00,82.69,82.7,82.57,82.6,19570.0,74.7415,74.7505,74.633,74.6602,19570.0
2019-09-25 11:45:00,82.63,82.63,82.56,82.56,13233.0,74.6873,74.6873,74.624,74.624,13233.0
2019-09-25 11:50:00,82.57,82.57,82.52,82.56,6329.0,74.633,74.633,74.5878,74.624,6329.0
2019-09-25 11:55:00,82.57,82.61,82.54,82.61,7697.0,74.633,74.6692,74.6059,74.6692,7697.0
2019-09-25 12:00:00,82.61,82.61,82.55,82.58,9433.0,74.6692,74.6692,74.615,74.6421,9433.0
2019-09-25 12:05:00,82.57,82.71,82.52,82.65,10532.0,74.633,74.7596,74.5878,74.7053,10532.0
2019-09-25 12:10:00,82.64,82.65,82.61,82.62,9669.0,74.6963,74.7053,74.6692,74.6782,9669.0
2019-09-25 12:15:00,82.64,82.64,82.52,82.55,10012.0,74.6963,74.6963,74.5878,74.615,10012.0
2019-09-25 12:20:00,82.56,82.58,82.48,82.53,10392.0,74.624,74.6421,74.5517,74.5969,10392.0
2019-09-25 12:25:00,82.54,82.62,82.53,82.6,8080.0,74.6059,74.6782,74.5969,74.6602,8080.0
2019-09-25 12:30:00,82.6,82.62,82.58,82.59,10887.0,74.6602,74.6782,74.6421,74.6511,10887.0
2019-09-25 12:35:00,82.59,82.62,82.57,82.58,7842.0,74.6511,74.6782,74.633,74.6421,7842.0
2019-09-25 12:40:00,82.59,82.6,82.54,82.57,6338.0,74.6511,74.6602,74.6059,74.633,6338.0
2019-09-25 12:45:00,82.57,82.58,82.52,82.54,4350.0,74.633,74.6421,74.5878,74.6059,4350.0
2019-09-25 12:50:00,82.54,82.57,82.5,82.52,8397.0,74.6059,74.633,74.5698,74.5878,8397.0
2019-09-25 12:55:00,82.51,82.62,82.49,82.54,21063.0,74.5788,74.6782,74.5607,74.6059,21063.0
2019-09-25 13:00:00,82.55,82.61,82.54,82.55,3338.0,74.615,74.6692,74.6059,74.615,3338.0
2019-09-25 13:05:00,82.55,82.62,82.54,82.6,7052.0,74.615,74.6782,74.6059,74.6602,7052.0
2019-09-25 13:10:00,82.61,82.64,82.6,82.64,5139.0,74.6692,74.6963,74.6602,74.6963,5139.0
2019-09-25 13:15:00,82.65,82.65,82.55,82.56,15356.0,74.7053,74.7053,74.615,74.624,15356.0
2019-09-25 13:20:00,82.56,82.58,82.55,82.56,7559.0,74.624,74.6421,74.615,74.624,7559.0
2019-09-25 13:25:00,82.56,82.58,82.55,82.56,6438.0,74.624,74.6421,74.615,74.624,6438.0
2019-09-25 13:30:00,82.56,82.58,82.55,82.55,11810.0,74.624,74.6421,74.615,74.615,11810.0
2019-09-25 13:35:00,82.56,82.59,82.51,82.52,19594.0,74.624,74.6511,74.5788,74.5878,19594.0
2019-09-25 13:40:00,82.51,82.53,82.51,82.52,6741.0,74.5788,74.5969,74.5788,74.5878,6741.0
2019-09-25 13:45:00,82.52,82.56,82.5,82.51,20688.0,74.5878,74.624,74.5698,74.5788,20688.0
2019-09-25 13:50:00,82.5,82.55,82.5,82.54,9765.0,74.5698,74.615,74.5698,74.6059,9765.0
2019-09-25 13:55:00,82.54,82.55,82.5,82.51,15310.0,74.6059,74.615,74.5698,74.5788,15310.0
2019-09-25 14:00:00,82.51,82.63,82.51,82.58,16493.0,74.5788,74.6873,74.5788,74.6421,16493.0
2019-09-25 14:05:00,82.58,82.69,82.57,82.66,9193.0,74.6421,74.7415,74.633,74.7144,9193.0
2019-09-25 14:10:00,82.67,82.7,82.62,82.66,21074.0,74.7234,74.7505,74.6782,74.7144,21074.0
2019-09-25 14:15:00,82.66,82.68,82.59,82.68,9188.0,74.7144,74.7325,74.6511,74.7325,9188.0
2019-09-25 14:20:00,82.67,82.69,82.64,82.65,15443.0,74.7234,74.7415,74.6963,74.7053,15443.0
2019-09-25 14:25:00,82.64,82.75,82.63,82.72,8969.0,74.6963,74.7957,74.6873,74.7686,8969.0
2019-09-25 14:30:00,82.71,82.71,82.58,82.59,12250.0,74.7596,74.7596,74.6421,74.6511,12250.0
2019-09-25 14:35:00,82.59,82.61,82.57,82.58,11688.0,74.6511,74.6692,74.633,74.6421,11688.0
2019-09-25 14:40:00,82.59,82.66,82.57,82.64,8104.0,74.6511,74.7144,74.633,74.6963,8104.0
2019-09-25 14:45:00,82.64,82.65,82.62,82.64,11011.0,74.6963,74.7053,74.6782,74.6963,11011.0
2019-09-25 14:50:00,82.63,82.68,82.62,82.66,11358.0,74.6873,74.7325,74.6782,74.7144,11358.0
2019-09-25 14:55:00,82.66,82.69,82.65,82.66,10441.0,74.7144,74.7415,74.7053,74.7144,10441.0
2019-09-25 15:00:00,82.67,82.69,82.63,82.69,19526.0,74.7234,74.7415,74.6873,74.7415,19526.0
2019-09-25 15:05:00,82.68,82.72,82.61,82.65,11276.0,74.7325,74.7686,74.6692,74.7053,11276.0
2019-09-25 15:10:00,82.63,82.75,82.63,82.69,38573.0,74.6873,74.7957,74.6873,74.7415,38573.0
2019-09-25 15:15:00,82.7,82.76,82.68,82.73,15648.0,74.7505,74.8048,74.7325,74.7777,15648.0
2019-09-25 15:20:00,82.73,82.77,82.72,82.77,23954.0,74.7777,74.8138,74.7686,74.8138,23954.0
2019-09-25 15:25:00,82.76,82.82,82.73,82.8,23919.0,74.8048,74.859,74.7777,74.8409,23919.0
2019-09-25 15:30:00,82.8,82.83,82.76,82.83,31183.0,74.8409,74.868,74.8048,74.868,31183.0
2019-09-25 15:35:00,82.83,82.91,82.83,82.91,42143.0,74.868,74.9404,74.868,74.9404,42143.0
2019-09-25 15:40:00,82.92,82.92,82.84,82.89,31514.0,74.9494,74.9494,74.8771,74.9223,31514.0
2019-09-25 15:45:00,82.89,82.97,82.85,82.95,55761.0,74.9223,74.9946,74.8861,74.9765,55761.0
2019-09-25 15:50:00,82.94,83.01,82.88,82.89,88865.0,74.9675,75.0307,74.9132,74.9223,88865.0
2019-09-25 15:55:00,82.88,82.95,82.85,82.86,137250.0,74.9132,74.9765,74.8861,74.8952,137250.0
2019-09-26 09:30:00,83.28,83.38,82.8,83.04,130981.0,75.2748,75.3652,74.8409,75.0579,130981.0
2019-09-26 09:35:00,83.04,83.19,82.93,83.12,66527.0,75.0579,75.1934,74.9584,75.1302,66527.0
2019-09-26 09:40:00,83.12,83.13,82.89,83.13,54138.0,75.1302,75.1392,74.9223,75.1392,54138.0
2019-09-26 09:45:00,83.13,83.14,83.01,83.1,33167.0,75.1392,75.1482,75.0307,75.1121,33167.0
2019-09-26 09:50:00,83.09,83.14,83.05,83.09,35574.0,75.1031,75.1482,75.0669,75.1031,35574.0
2019-09-26 09:55:00,83.08,83.17,83.05,83.07,33275.0,75.094,75.1754,75.0669,75.085,33275.0
2019-09-26 10:00:00,83.06,83.19,83.03,83.19,47260.0,75.0759,75.1934,75.0488,75.1934,47260.0
2019-09-26 10:05:00,83.19,83.19,83.05,83.1,28310.0,75.1934,75.1934,75.0669,75.1121,28310.0
2019-09-26 10:10:00,83.1,83.19,83.04,83.16,32364.0,75.1121,75.1934,75.0579,75.1663,32364.0
2019-09-26 10:15:00,83.15,83.15,82.94,82.98,33076.0,75.1573,75.1573,74.9675,75.0036,33076.0
2019-09-26 10:20:00,82.98,83.08,82.94,83.06,26139.0,75.0036,75.094,74.9675,75.0759,26139.0
2019-09-26 10:25:00,83.07,83.08,83.0,83.06,36590.0,75.085,75.094,75.0217,75.0759,36590.0
2019-09-26 10:30:00,83.06,83.12,82.98,82.98,25462.0,75.0759,75.1302,75.0036,75.0036,25462.0
2019-09-26 10:35:00,82.98,83.28,82.93,83.27,42304.0,75.0036,75.2748,74.9584,75.2658,42304.0
2019-09-26 10:40:00,83.25,83.27,83.14,83.22,30261.0,75.2477,75.2658,75.1482,75.2206,30261.0
2019-09-26 10:45:00,83.21,83.37,83.19,83.35,48188.0,75.2115,75.3561,75.1934,75.3381,48188.0
2019-09-26 10:50:00,83.36,83.38,83.07,83.11,87651.0,75.3471,75.3652,75.085,75.1211,87651.0
2019-09-26 10:55:00,83.11,83.12,82.87,82.98,48584.0,75.1211,75.1302,74.9042,75.0036,48584.0
2019-09-26 11:00:00,82.99,82.99,82.82,82.95,61037.0,75.0127,75.0127,74.859,74.9765,61037.0
2019-09-26 11:05:00,82.95,83.02,82.93,82.97,26567.0,74.9765,75.0398,74.9584,74.9946,26567.0
2019-09-26 11:10:00,82.96,82.99,82.91,82.95,27880.0,74.9856,75.0127,74.9404,74.9765,27880.0
2019-09-26 11:15:00,82.95,82.97,82.7,82.8,35082.0,74.9765,74.9946,74.7505,74.8409,35082.0
2019-09-26 11:20:00,82.79,82.79,82.67,82.71,27306.0,74.8319,74.8319,74.7234,74.7596,27306.0
2019-09-26 11:25:00,82.7,82.71,82.56,82.69,30520.0,74.7505,74.7596,74.624,74.7415,30520.0
2019-09-26 11:30:00,82.7,82.76,82.59,82.63,17436.0,74.7505,74.8048,74.6511,74.6873,17436.0
2019-09-26 11:35:00,82.63,82.65,82.57,82.58,25394.0,74.6873,74.7053,74.633,74.6421,25394.0
2019-09-26 11:40:00,82.58,82.58,82.29,82.35,33859.0,74.6421,74.6421,74.38,74.4342,33859.0
2019-09-26 11:45:00,82.34,82.35,82.23,82.29,16659.0,74.4251,74.4342,74.3257,74.38,16659.0
2019-09-26 11:50:00,82.29,82.3,82.19,82.22,10551.0,74.38,74.389,74.2896,74.3167,10551.0
2019-09-26 11:55:00,82.22,82.22,82.14,82.19,12679.0,74.3167,74.3167,74.2444,74.2896,12679.0
2019-09-26 12:00:00,82.19,82.24,82.09,82.23,26421.0,74.2896,74.3348,74.1992,74.3257,26421.0
2019-09-26 12:05:00,82.23,82.33,82.23,82.31,16139.0,74.3257,74.4161,74.3257,74.398,16139.0
2019-09-26 12:10:00,82.33,82.35,82.27,82.33,11909.0,74.4161,74.4342,74.3619,74.4161,11909.0
2019-09-26 12:15:00,82.32,82.36,82.29,82.36,12721.0,74.4071,74.4432,74.38,74.4432,12721.0
2019-09-26 12:20:00,82.36,82.4,82.27,82.32,11715.0,74.4432,74.4794,74.3619,74.4071,11715.0
2019-09-26 12:25:00,82.32,82.46,82.28,82.43,13918.0,74.4071,74.5336,74.3709,74.5065,13918.0
2019-09-26 12:30:00,82.44,82.45,82.37,82.39,10433.0,74.5155,74.5246,74.4523,74.4703,10433.0
2019-09-26 12:35:00,82.39,82.43,82.36,82.43,8486.0,74.4703,74.5065,74.4432,74.5065,8486.0
2019-09-26 12:40:00,82.44,82.45,82.4,82.4,9090.0,74.5155,74.5246,74.4794,74.4794,9090.0
2019-09-26 12:45:00,82.39,82.45,82.39,82.42,6086.0,74.4703,74.5246,74.4703,74.4975,6086.0
2019-09-26 12:50:00,82.43,82.43,82.29,82.31,28943.0,74.5065,74.5065,74.38,74.398,28943.0
2019-09-26 12:55:00,82.31,82.51,82.31,82.51,11097.0,74.398,74.5788,74.398,74.5788,11097.0
2019-09-26 13:00:00,82.51,82.6,82.51,82.58,12738.0,74.5788,74.6602,74.5788,74.6421,12738.0
2019-09-26 13:05:00,82.58,82.63,82.58,82.61,10304.0,74.6421,74.6873,74.6421,74.6692,10304.0
2019-09-26 13:10:00,82.61,82.62,82.57,82.59,9291.0,74.6692,74.6782,74.633,74.6511,9291.0
2019-09-26 13:15:00,82.6,82.6,82.51,82.52,12312.0,74.6602,74.6602,74.5788,74.5878,12312.0
2019-09-26 13:20:00,82.52,82.54,82.48,82.5,8268.0,74.5878,74.6059,74.5517,74.5698,8268.0
2019-09-26 13:25:00,82.49,82.52,82.49,82.51,10095.0,74.5607,74.5878,74.5607,74.5788,10095.0
2019-09-26 13:30:00,82.5,82.53,82.49,82.51,13693.0,74.5698,74.5969,74.5607,74.5788,13693.0
2019-09-26 13:35:00,82.51,82.65,82.5,82.64,29189.0,74.5788,74.7053,74.5698,74.6963,29189.0
2019-09-26 13:40:00,82.64,82.68,82.61,82.64,11474.0,74.6963,74.7325,74.6692,74.6963,11474.0
2019-09-26 13:45:00,82.65,82.71,82.62,82.69,14558.0,74.7053,74.7596,74.6782,74.7415,14558.0
2019-09-26 13:50:00,82.7,82.74,82.68,82.73,17269.0,74.7505,74.7867,74.7325,74.7777,17269.0
2019-09-26 13:55:00,82.73,82.75,82.68,82.74,15140.0,74.7777,74.7957,74.7325,74.7867,15140.0
2019-09-26 14:00:00,82.75,82.83,82.7,82.7,15825.0,74.7957,74.868,74.7505,74.7505,15825.0
2019-09-26 14:05:00,82.73,82.87,82.72,82.84,22452.0,74.7777,74.9042,74.7686,74.8771,22452.0
2019-09-26 14:10:00,82.86,82.87,82.78,82.79,7586.0,74.8952,74.9042,74.8229,74.8319,7586.0
2019-09-26 14:15:00,82.79,82.88,82.75,82.86,29514.0,74.8319,74.9132,74.7957,74.8952,29514.0
2019-09-26 14:20:00,82.87,82.92,82.87,82.87,16613.0,74.9042,74.9494,74.9042,74.9042,16613.0
2019-09-26 14:25:00,82.87,82.87,82.8,82.82,12240.0,74.9042,74.9042,74.8409,74.859,12240.0
2019-09-26 14:30:00,82.83,82.87,82.8,82.82,23916.0,74.868,74.9042,74.8409,74.859,23916.0
2019-09-26 14:35:00,82.8,82.88,82.8,82.88,10829.0,74.8409,74.9132,74.8409,74.9132,10829.0
2019-09-26 14:40:00,82.88,82.89,82.81,82.85,13295.0,74.9132,74.9223,74.85,74.8861,13295.0
2019-09-26 14:45:00,82.85,82.87,82.83,82.84,6749.0,74.8861,74.9042,74.868,74.8771,6749.0
2019-09-26 14:50:00,82.83,82.85,82.8,82.85,47667.0,74.868,74.8861,74.8409,74.8861,47667.0
2019-09-26 14:55:00,82.85,82.88,82.8,82.8,12035.0,74.8861,74.9132,74.8409,74.8409,12035.0
2019-09-26 15:00:00,82.81,82.9,82.8,82.83,17593.0,74.85,74.9313,74.8409,74.868,17593.0
2019-09-26 15:05:00,82.84,82.86,82.75,82.82,29819.0,74.8771,74.8952,74.7957,74.859,29819.0
2019-09-26 15:10:00,82.82,82.86,82.77,82.83,29735.0,74.859,74.8952,74.8138,74.868,29735.0
2019-09-26 15:15:00,82.84,82.87,82.8,82.87,11218.0,74.8771,74.9042,74.8409,74.9042,11218.0
2019-09-26 15:20:00,82.87,82.88,82.82,82.84,17328.0,74.9042,74.9132,74.859,74.8771,17328.0
2019-09-26 15:25:00,82.86,83.0,82.84,82.95,36056.0,74.8952,75.0217,74.8771,74.9765,36056.0
2019-09-26 15:30:00,82.95,83.0,82.91,82.95,26328.0,74.9765,75.0217,74.9404,74.9765,26328.0
2019-09-26 15:35:00,82.96,82.97,82.84,82.84,23458.0,74.9856,74.9946,74.8771,74.8771,23458.0
2019-09-26 15:40:00,82.83,82.85,82.75,82.8,28125.0,74.868,74.8861,74.7957,74.8409,28125.0
2019-09-26 15:45:00,82.78,82.79,82.73,82.74,27763.0,74.8229,74.8319,74.7777,74.7867,27763.0
2019-09-26 15:50:00,82.75,82.76,82.62,82.7,62389.0,74.7957,74.8048,74.6782,74.7505,62389.0
2019-09-26 15:55:00,82.7,82.73,82.59,82.67,191648.0,74.7505,74.7777,74.6511,74.7234,191648.0
2019-09-27 09:30:00,83.04,83.34,82.73,82.73,55141.0,75.0579,75.329,74.7777,74.7777,55141.0
2019-09-27 09:35:00,82.72,82.87,82.69,82.72,16909.0,74.7686,74.9042,74.7415,74.7686,16909.0
2019-09-27 09:40:00,82.68,82.69,82.5,82.53,25821.0,74.7325,74.7415,74.5698,74.5969,25821.0
2019-09-27 09:45:00,82.53,82.57,82.46,82.55,16554.0,74.5969,74.633,74.5336,74.615,16554.0
2019-09-27 09:50:00,82.56,82.58,82.48,82.5,16601.0,74.624,74.6421,74.5517,74.5698,16601.0
2019-09-27 09:55:00,82.49,82.59,82.39,82.55,26739.0,74.5607,74.6511,74.4703,74.615,26739.0
2019-09-27 10:00:00,82.47,82.79,82.17,82.65,41806.0,74.5427,74.8319,74.2715,74.7053,41806.0
2019-09-27 10:05:00,82.66,82.7,82.51,82.56,24461.0,74.7144,74.7505,74.5788,74.624,24461.0
2019-09-27 10:10:00,82.54,82.55,82.41,82.52,22286.0,74.6059,74.615,74.4884,74.5878,22286.0
2019-09-27 10:15:00,82.51,82.51,82.4,82.48,18799.0,74.5788,74.5788,74.4794,74.5517,18799.0
2019-09-27 10:20:00,82.48,82.59,82.46,82.56,22586.0,74.5517,74.6511,74.5336,74.624,22586.0
2019-09-27 10:25:00,82.53,82.55,82.4,82.54,27300.0,74.5969,74.615,74.4794,74.6059,27300.0
2019-09-27 10:30:00,82.54,82.64,82.35,82.36,33657.0,74.6059,74.6963,74.4342,74.4432,33657.0
2019-09-27 10:35:00,82.33,82.49,82.31,82.45,29347.0,74.4161,74.5607,74.398,74.5246,29347.0
2019-09-27 10:40:00,82.45,82.53,82.37,82.53,27285.0,74.5246,74.5969,74.4523,74.5969,27285.0
2019-09-27 10:45:00,82.52,82.7,82.5,82.65,14110.0,74.5878,74.7505,74.5698,74.7053,14110.0
2019-09-27 10:50:00,82.66,82.69,82.61,82.68,8334.0,74.7144,74.7415,74.6692,74.7325,8334.0
2019-09-27 10:55:00,82.68,82.8,82.66,82.76,12516.0,74.7325,74.8409,74.7144,74.8048,12516.0
2019-09-27 11:00:00,82.74,82.76,82.63,82.65,9969.0,74.7867,74.8048,74.6873,74.7053,9969.0
2019-09-27 11:05:00,82.64,82.71,82.63,82.69,8787.0,74.6963,74.7596,74.6873,74.7415,8787.0
2019-09-27 11:10:00,82.68,82.7,82.62,82.67,10364.0,74.7325,74.7505,74.6782,74.7234,10364.0
2019-09-27 11:15:00,82.69,82.7,82.53,82.63,25090.0,74.7415,74.7505,74.5969,74.6873,25090.0
2019-09-27 11:20:00,82.63,82.72,82.57,82.59,16701.0,74.6873,74.7686,74.633,74.6511,16701.0
2019-09-27 11:25:00,82.58,82.64,82.58,82.63,16479.0,74.6421,74.6963,74.6421,74.6873,16479.0
2019-09-27 11:30:00,82.64,82.64,82.49,82.51,17477.0,74.6963,74.6963,74.5607,74.5788,17477.0
2019-09-27 11:35:00,82.52,82.54,81.98,82.18,52539.0,74.5878,74.6059,74.0998,74.2805,52539.0
2019-09-27 11:40:00,82.19,82.37,82.16,82.28,10950.0,74.2896,74.4523,74.2624,74.3709,10950.0
2019-09-27 11:45:00,82.24,82.4,82.24,82.4,11531.0,74.3348,74.4794,74.3348,74.4794,11531.0
2019-09-27 11:50:00,82.37,82.44,82.31,82.31,14496.0,74.4523,74.5155,74.398,74.398,14496.0
2019-09-27 11:55:00,82.34,82.6,82.34,82.4,8715.0,74.4251,74.6602,74.4251,74.4794,8715.0
2019-09-27 12:00:00,82.4,82.41,82.23,82.25,9817.0,74.4794,74.4884,74.3257,74.3438,9817.0
2019-09-27 12:05:00,82.21,82.25,82.16,82.22,7580.0,74.3076,74.3438,74.2624,74.3167,7580.0
2019-09-27 12:10:00,82.23,82.31,82.22,82.29,9692.0,74.3257,74.398,74.3167,74.38,9692.0
2019-09-27 12:15:00,82.28,82.32,82.14,82.19,9057.0,74.3709,74.4071,74.2444,74.2896,9057.0
2019-09-27 12:20:00,82.16,82.25,82.16,82.18,4385.0,74.2624,74.3438,74.2624,74.2805,4385.0
2019-09-27 12:25:00,82.15,82.2,82.14,82.19,7720.0,74.2534,74.2986,74.2444,74.2896,7720.0
2019-09-27 12:30:00,82.19,82.2,82.13,82.16,9524.0,74.2896,74.2986,74.2353,74.2624,9524.0
2019-09-27 12:35:00,82.15,82.24,82.15,82.18,14880.0,74.2534,74.3348,74.2534,74.2805,14880.0
2019-09-27 12:40:00,82.21,82.22,82.07,82.07,8461.0,74.3076,74.3167,74.1811,74.1811,8461.0
2019-09-27 12:45:00,82.07,82.09,81.95,81.95,15214.0,74.1811,74.1992,74.0726,74.0726,15214.0
2019-09-27 12:50:00,81.94,82.01,81.91,81.99,14610.0,74.0636,74.1269,74.0365,74.1088,14610.0
2019-09-27 12:55:00,81.99,82.01,81.83,81.84,15864.0,74.1088,74.1269,73.9642,73.9732,15864.0
2019-09-27 13:00:00,81.84,81.98,81.8,81.98,16057.0,73.9732,74.0998,73.9371,74.0998,16057.0
2019-09-27 13:05:00,81.96,82.11,81.95,82.07,12960.0,74.0817,74.2173,74.0726,74.1811,12960.0
2019-09-27 13:10:00,82.07,82.08,82.0,82.01,7648.0,74.1811,74.1901,74.1178,74.1269,7648.0
2019-09-27 13:15:00,81.99,82.01,81.89,81.93,13051.0,74.1088,74.1269,74.0184,74.0546,13051.0
2019-09-27 13:20:00,81.95,81.98,81.83,81.87,12881.0,74.0726,74.0998,73.9642,74.0003,12881.0
2019-09-27 13:25:00,81.85,81.97,81.84,81.97,9676.0,73.9822,74.0907,73.9732,74.0907,9676.0
2019-09-27 13:30:00,81.97,81.98,81.87,81.97,18085.0,74.0907,74.0998,74.0003,74.0907,18085.0
2019-09-27 13:35:00,81.95,81.99,81.9,81.95,13334.0,74.0726,74.1088,74.0274,74.0726,13334.0
2019-09-27 13:40:00,81.96,82.12,81.96,82.08,13043.0,74.0817,74.2263,74.0817,74.1901,13043.0
2019-09-27 13:45:00,82.06,82.08,82.03,82.04,14257.0,74.1721,74.1901,74.1449,74.154,14257.0
2019-09-27 13:50:00,82.04,82.12,81.96,82.12,24020.0,74.154,74.2263,74.0817,74.2263,24020.0
2019-09-27 13:55:00,82.11,82.18,82.09,82.12,14229.0,74.2173,74.2805,74.1992,74.2263,14229.0
2019-09-27 14:00:00,82.13,82.14,82.03,82.05,38478.0,74.2353,74.2444,74.1449,74.163,38478.0
2019-09-27 14:05:00,82.03,82.07,81.96,81.97,18263.0,74.1449,74.1811,74.0817,74.0907,18263.0
2019-09-27 14:10:00,81.98,82.03,81.87,81.9,70933.0,74.0998,74.1449,74.0003,74.0274,70933.0
2019-09-27 14:15:00,81.9,81.94,81.79,81.79,21477.0,74.0274,74.0636,73.928,73.928,21477.0
2019-09-27 14:20:00,81.8,81.87,81.73,81.75,47657.0,73.9371,74.0003,73.8738,73.8919,47657.0
2019-09-27 14:25:00,81.76,81.77,81.61,81.69,18979.0,73.9009,73.9099,73.7653,73.8376,18979.0
2019-09-27 14:30:00,81.7,81.75,81.66,81.69,20660.0,73.8467,73.8919,73.8105,73.8376,20660.0
2019-09-27 14:35:00,81.69,81.73,81.61,81.62,16926.0,73.8376,73.8738,73.7653,73.7744,16926.0
2019-09-27 14:40:00,81.61,81.72,81.6,81.67,13070.0,73.7653,73.8647,73.7563,73.8196,13070.0
2019-09-27 14:45:00,81.66,81.7,81.57,81.62,19192.0,73.8105,73.8467,73.7292,73.7744,19192.0
2019-09-27 14:50:00,81.6,81.62,81.52,81.54,19640.0,73.7563,73.7744,73.684,73.702,19640.0
2019-09-27 14:55:00,81.55,81.67,81.55,81.61,18584.0,73.7111,73.8196,73.7111,73.7653,18584.0
2019-09-27 15:00:00,81.61,81.69,81.57,81.66,34964.0,73.7653,73.8376,73.7292,73.8105,34964.0
2019-09-27 15:05:00,81.66,81.67,81.42,81.44,65028.0,73.8105,73.8196,73.5936,73.6117,65028.0
2019-09-27 15:10:00,81.44,81.53,81.42,81.48,46392.0,73.6117,73.693,73.5936,73.6478,46392.0
2019-09-27 15:15:00,81.48,81.65,81.47,81.58,35315.0,73.6478,73.8015,73.6388,73.7382,35315.0
2019-09-27 15:20:00,81.58,81.64,81.57,81.59,35752.0,73.7382,73.7924,73.7292,73.7472,35752.0
2019-09-27 15:25:00,81.59,81.59,81.45,81.47,44739.0,73.7472,73.7472,73.6207,73.6388,44739.0
2019-09-27 15:30:00,81.46,81.57,81.42,81.53,72562.0,73.6297,73.7292,73.5936,73.693,72562.0
2019-09-27 15:35:00,81.52,81.63,81.44,81.62,45930.0,73.684,73.7834,73.6117,73.7744,45930.0
2019-09-27 15:40:00,81.61,81.65,81.57,81.64,52442.0,73.7653,73.8015,73.7292,73.7924,52442.0
2019-09-27 15:45:00,81.65,81.74,81.62,81.72,55667.0,73.8015,73.8828,73.7744,73.8647,55667.0
2019-09-27 15:50:00,81.72,81.88,81.72,81.83,111632.0,73.8647,74.0094,73.8647,73.9642,111632.0
2019-09-27 15:55:00,81.84,81.86,81.68,81.86,255649.0,73.9732,73.9913,73.8286,73.9913,255649.0
2019-09-30 09:30:00,82.19,82.66,82.19,82.66,98363.0,74.2896,74.7144,74.2896,74.7144,98363.0
2019-09-30 09:35:00,82.65,83.06,82.61,83.03,36670.0,74.7053,75.0759,74.6692,75.0488,36670.0
2019-09-30 09:40:00,83.03,83.14,82.97,83.08,30917.0,75.0488,75.1482,74.9946,75.094,30917.0
2019-09-30 09:45:00,83.12,83.21,83.06,83.21,27990.0,75.1302,75.2115,75.0759,75.2115,27990.0
2019-09-30 09:50:00,83.27,83.75,83.27,83.72,75077.0,75.2658,75.6996,75.2658,75.6725,75077.0
2019-09-30 09:55:00,83.74,83.86,83.68,83.77,78743.0,75.6906,75.799,75.6363,75.7177,78743.0
2019-09-30 10:00:00,83.73,83.9,83.71,83.85,121926.0,75.6815,75.8352,75.6635,75.79,121926.0
2019-09-30 10:05:00,83.84,83.88,83.61,83.61,45747.0,75.781,75.8171,75.5731,75.5731,45747.0
2019-09-30 10:10:00,83.62,83.79,83.52,83.79,39221.0,75.5821,75.7358,75.4917,75.7358,39221.0
2019-09-30 10:15:00,83.79,83.86,83.66,83.67,60993.0,75.7358,75.799,75.6183,75.6273,60993.0
2019-09-30 10:20:00,83.65,83.66,83.37,83.47,36883.0,75.6092,75.6183,75.3561,75.4465,36883.0
2019-09-30 10:25:00,83.46,83.6,83.41,83.57,51517.0,75.4375,75.564,75.3923,75.5369,51517.0
2019-09-30 10:30:00,83.59,83.73,83.57,83.7,25144.0,75.555,75.6815,75.5369,75.6544,25144.0
2019-09-30 10:35:00,83.7,83.77,83.63,83.75,16453.0,75.6544,75.7177,75.5911,75.6996,16453.0
2019-09-30 10:40:00,83.74,83.81,83.64,83.69,16988.0,75.6906,75.7538,75.6002,75.6454,16988.0
2019-09-30 10:45:00,83.67,83.73,83.6,83.72,37514.0,75.6273,75.6815,75.564,75.6725,37514.0
2019-09-30 10:50:00,83.73,83.87,83.7,83.86,29771.0,75.6815,75.8081,75.6544,75.799,29771.0
2019-09-30 10:55:00,83.85,83.88,83.68,83.73,20588.0,75.79,75.8171,75.6363,75.6815,20588.0
2019-09-30 11:00:00,83.72,83.83,83.6,83.6,54963.0,75.6725,75.7719,75.564,75.564,54963.0
2019-09-30 11:05:00,83.59,83.66,83.48,83.53,22116.0,75.555,75.6183,75.4556,75.5008,22116.0
2019-09-30 11:10:00,83.53,83.56,83.48,83.51,17077.0,75.5008,75.5279,75.4556,75.4827,17077.0
2019-09-30 11:15:00,83.51,83.55,83.45,83.5,20461.0,75.4827,75.5188,75.4284,75.4736,20461.0
2019-09-30 11:20:00,83.5,83.57,83.49,83.54,22008.0,75.4736,75.5369,75.4646,75.5098,22008.0
2019-09-30 11:25:00,83.55,83.77,83.55,83.76,24925.0,75.5188,75.7177,75.5188,75.7087,24925.0
2019-09-30 11:30:00,83.77,83.83,83.75,83.82,27586.0,75.7177,75.7719,75.6996,75.7629,27586.0
2019-09-30 11:35:00,83.82,83.86,83.78,83.8,18946.0,75.7629,75.799,75.7267,75.7448,18946.0
2019-09-30 11:40:00,83.81,83.86,83.77,83.83,14374.0,75.7538,75.799,75.7177,75.7719,14374.0
2019-09-30 11:45:00,83.82,83.88,83.82,83.85,15433.0,75.7629,75.8171,75.7629,75.79,15433.0
2019-09-30 11:50:00,83.86,83.93,83.85,83.9,26385.0,75.799,75.8623,75.79,75.8352,26385.0
2019-09-30 11:55:00,83.9,83.99,83.9,83.95,25012.0,75.8352,75.9165,75.8352,75.8804,25012.0
2019-09-30 12:00:00,83.93,84.01,83.83,83.85,32543.0,75.8623,75.9346,75.7719,75.79,32543.0
2019-09-30 12:05:00,83.86,83.93,83.79,83.9,23919.0,75.799,75.8623,75.7358,75.8352,23919.0
2019-09-30 12:10:00,83.9,84.03,83.87,83.98,27324.0,75.8352,75.9527,75.8081,75.9075,27324.0
2019-09-30 12:15:00,83.97,83.99,83.95,83.97,12173.0,75.8985,75.9165,75.8804,75.8985,12173.0
2019-09-30 12:20:00,83.97,84.0,83.96,84.0,11128.0,75.8985,75.9256,75.8894,75.9256,11128.0
2019-09-30 12:25:00,84.0,84.04,83.96,84.02,20735.0,75.9256,75.9617,75.8894,75.9437,20735.0
2019-09-30 12:30:00,84.02,84.02,83.9,83.92,11781.0,75.9437,75.9437,75.8352,75.8533,11781.0
2019-09-30 12:35:00,83.92,83.94,83.89,83.92,16082.0,75.8533,75.8713,75.8262,75.8533,16082.0
2019-09-30 12:40:00,83.92,83.94,83.86,83.89,15033.0,75.8533,75.8713,75.799,75.8262,15033.0
2019-09-30 12:45:00,83.88,83.89,83.81,83.81,12452.0,75.8171,75.8262,75.7538,75.7538,12452.0
2019-09-30 12:50:00,83.82,83.84,83.76,83.78,10597.0,75.7629,75.781,75.7087,75.7267,10597.0
2019-09-30 12:55:00,83.77,83.88,83.76,83.88,29104.0,75.7177,75.8171,75.7087,75.8171,29104.0
2019-09-30 13:00:00,83.89,83.9,83.84,83.89,20053.0,75.8262,75.8352,75.781,75.8262,20053.0
2019-09-30 13:05:00,83.89,83.97,83.88,83.96,18120.0,75.8262,75.8985,75.8171,75.8894,18120.0
2019-09-30 13:10:00,83.95,84.04,83.95,84.04,21554.0,75.8804,75.9617,75.8804,75.9617,21554.0
2019-09-30 13:15:00,84.04,84.05,83.98,84.0,30944.0,75.9617,75.9708,75.9075,75.9256,30944.0
2019-09-30 13:20:00,84.0,84.03,83.96,83.96,12290.0,75.9256,75.9527,75.8894,75.8894,12290.0
2019-09-30 13:25:00,83.97,83.99,83.95,83.97,19694.0,75.8985,75.9165,75.8804,75.8985,19694.0
2019-09-30 13:30:00,83.97,84.07,83.93,84.06,22817.0,75.8985,75.9889,75.8623,75.9798,22817.0
2019-09-30 13:35:00,84.06,84.19,84.05,84.16,30932.0,75.9798,76.0973,75.9708,76.0702,30932.0
2019-09-30 13:40:00,84.15,84.19,84.14,84.16,20728.0,76.0612,76.0973,76.0521,76.0702,20728.0
2019-09-30 13:45:00,84.16,84.29,84.15,84.27,35670.0,76.0702,76.1877,76.0612,76.1696,35670.0
2019-09-30 13:50:00,84.27,84.39,84.27,84.32,35621.0,76.1696,76.2781,76.1696,76.2148,35621.0
2019-09-30 13:55:00,84.33,84.33,84.21,84.23,32374.0,76.2239,76.2239,76.1154,76.1335,32374.0
2019-09-30 14:00:00,84.23,84.25,84.14,84.17,23446.0,76.1335,76.1516,76.0521,76.0792,23446.0
2019-09-30 14:05:00,84.18,84.18,84.12,84.18,13244.0,76.0883,76.0883,76.034,76.0883,13244.0
2019-09-30 14:10:00,84.19,84.2,84.06,84.15,25671.0,76.0973,76.1064,75.9798,76.0612,25671.0
2019-09-30 14:15:00,84.15,84.23,84.15,84.17,18848.0,76.0612,76.1335,76.0612,76.0792,18848.0
2019-09-30 14:20:00,84.17,84.18,84.13,84.16,12639.0,76.0792,76.0883,76.0431,76.0702,12639.0
2019-09-30 14:25:00,84.15,84.17,84.1,84.15,17687.0,76.0612,76.0792,76.016,76.0612,17687.0
2019-09-30 14:30:00,84.14,84.14,84.04,84.04,17129.0,76.0521,76.0521,75.9617,75.9617,17129.0
2019-09-30 14:35:00,84.05,84.07,83.91,83.92,16261.0,75.9708,75.9889,75.8442,75.8533,16261.0
2019-09-30 14:40:00,83.93,84.02,83.9,84.0,21649.0,75.8623,75.9437,75.8352,75.9256,21649.0
2019-09-30 14:45:00,83.99,84.01,83.89,83.9,16801.0,75.9165,75.9346,75.8262,75.8352,16801.0
2019-09-30 14:50:00,83.89,83.93,83.86,83.92,18807.0,75.8262,75.8623,75.799,75.8533,18807.0
2019-09-30 14:55:00,83.9,83.9,83.79,83.8,18117.0,75.8352,75.8352,75.7358,75.7448,18117.0
2019-09-30 15:00:00,83.81,83.84,83.73,83.73,32678.0,75.7538,75.781,75.6815,75.6815,32678.0
2019-09-30 15:05:00,83.73,83.8,83.72,83.75,18027.0,75.6815,75.7448,75.6725,75.6996,18027.0
2019-09-30 15:10:00,83.75,83.79,83.73,83.78,13446.0,75.6996,75.7358,75.6815,75.7267,13446.0
2019-09-30 15:15:00,83.77,83.81,83.76,83.79,18430.0,75.7177,75.7538,75.7087,75.7358,18430.0
2019-09-30 15:20:00,83.78,83.82,83.73,83.81,24478.0,75.7267,75.7629,75.6815,75.7538,24478.0
2019-09-30 15:25:00,83.81,83.83,83.74,83.74,30284.0,75.7538,75.7719,75.6906,75.6906,30284.0
2019-09-30 15:30:00,83.73,83.74,83.64,83.66,36095.0,75.6815,75.6906,75.6002,75.6183,36095.0
2019-09-30 15:35:00,83.64,83.66,83.54,83.62,65425.0,75.6002,75.6183,75.5098,75.5821,65425.0
2019-09-30 15:40:00,83.62,83.64,83.55,83.64,61375.0,75.5821,75.6002,75.5188,75.6002,61375.0
2019-09-30 15:45:00,83.64,83.7,83.49,83.57,115577.0,75.6002,75.6544,75.4646,75.5369,115577.0
2019-09-30 15:50:00,83.58,83.73,83.57,83.61,112643.0,75.546,75.6815,75.5369,75.5731,112643.0
2019-09-30 15:55:00,83.63,83.76,83.6,83.65,326341.0,75.5911,75.7087,75.564,75.6092,326341.0
2019-10-01 09:30:00,84.03,84.77,83.79,84.53,185124.0,75.9527,76.6216,75.7358,76.4046,185124.0
2019-10-01 09:35:00,84.49,84.58,84.19,84.28,54577.0,76.3685,76.4498,76.0973,76.1787,54577.0
2019-10-01 09:40:00,84.32,84.63,84.18,84.61,36105.0,76.2148,76.495,76.0883,76.4769,36105.0
2019-10-01 09:45:00,84.64,84.75,84.56,84.6,66210.0,76.5041,76.6035,76.4318,76.4679,66210.0
2019-10-01 09:50:00,84.55,84.56,84.2,84.2,39796.0,76.4227,76.4318,76.1064,76.1064,39796.0
2019-10-01 09:55:00,84.16,84.28,83.98,83.98,22515.0,76.0702,76.1787,75.9075,75.9075,22515.0
2019-10-01 10:00:00,83.98,84.04,83.63,83.63,36074.0,75.9075,75.9617,75.5911,75.5911,36074.0
2019-10-01 10:05:00,83.63,83.66,83.3,83.32,30051.0,75.5911,75.6183,75.2929,75.3109,30051.0
2019-10-01 10:10:00,83.35,83.54,83.32,83.33,30197.0,75.3381,75.5098,75.3109,75.32,30197.0
2019-10-01 10:15:00,83.32,83.45,83.24,83.26,22144.0,75.3109,75.4284,75.2386,75.2567,22144.0
2019-10-01 10:20:00,83.26,83.3,83.02,83.12,44064.0,75.2567,75.2929,75.0398,75.1302,44064.0
2019-10-01 10:25:00,83.12,83.36,83.1,83.34,39602.0,75.1302,75.3471,75.1121,75.329,39602.0
2019-10-01 10:30:00,83.34,83.44,83.31,83.38,16255.0,75.329,75.4194,75.3019,75.3652,16255.0
2019-10-01 10:35:00,83.36,83.51,83.35,83.51,19518.0,75.3471,75.4827,75.3381,75.4827,19518.0
2019-10-01 10:40:00,83.51,83.53,83.37,83.41,73919.0,75.4827,75.5008,75.3561,75.3923,73919.0
2019-10-01 10:45:00,83.43,83.43,83.2,83.2,67322.0,75.4104,75.4104,75.2025,75.2025,67322.0
2019-10-01 10:50:00,83.18,83.34,83.15,83.32,22089.0,75.1844,75.329,75.1573,75.3109,22089.0
2019-10-01 10:55:00,83.33,83.35,83.12,83.14,42967.0,75.32,75.3381,75.1302,75.1482,42967.0
2019-10-01 11:00:00,83.13,83.2,82.91,82.91,38781.0,75.1392,75.2025,74.9404,74.9404,38781.0
2019-10-01 11:05:00,82.9,83.0,82.83,83.0,16401.0,74.9313,75.0217,74.868,75.0217,16401.0
2019-10-01 11:10:00,83.02,83.04,82.88,82.92,27436.0,75.0398,75.0579,74.9132,74.9494,27436.0
2019-10-01 11:15:00,82.89,82.94,82.81,82.84,14403.0,74.9223,74.9675,74.85,74.8771,14403.0
2019-10-01 11:20:00,82.87,83.0,82.83,82.98,19946.0,74.9042,75.0217,74.868,75.0036,19946.0
2019-10-01 11:25:00,82.98,83.05,82.94,82.96,26363.0,75.0036,75.0669,74.9675,74.9856,26363.0
2019-10-01 11:30:00,82.97,83.1,82.96,83.1,33961.0,74.9946,75.1121,74.9856,75.1121,33961.0
2019-10-01 11:35:00,83.1,83.1,82.88,82.89,28249.0,75.1121,75.1121,74.9132,74.9223,28249.0
2019-10-01 11:40:00,82.9,82.91,82.7,82.86,24402.0,74.9313,74.9404,74.7505,74.8952,24402.0
2019-10-01 11:45:00,82.84,82.84,82.64,82.65,19305.0,74.8771,74.8771,74.6963,74.7053,19305.0
2019-10-01 11:50:00,82.64,82.76,82.62,82.7,17195.0,74.6963,74.8048,74.6782,74.7505,17195.0
2019-10-01 11:55:00,82.71,82.78,82.67,82.75,30120.0,74.7596,74.8229,74.7234,74.7957,30120.0
2019-10-01 12:00:00,82.72,82.75,82.63,82.63,51729.0,74.7686,74.7957,74.6873,74.6873,51729.0
2019-10-01 12:05:00,82.63,82.64,82.55,82.56,16740.0,74.6873,74.6963,74.615,74.624,16740.0
2019-10-01 12:10:00,82.56,82.57,82.43,82.44,22183.0,74.624,74.633,74.5065,74.5155,22183.0
2019-10-01 12:15:00,82.43,82.54,82.42,82.47,22385.0,74.5065,74.6059,74.4975,74.5427,22385.0
2019-10-01 12:20:00,82.48,82.57,82.42,82.44,24071.0,74.5517,74.633,74.4975,74.5155,24071.0
2019-10-01 12:25:00,82.44,82.59,82.44,82.47,24869.0,74.5155,74.6511,74.5155,74.5427,24869.0
2019-10-01 12:30:00,82.47,82.49,82.36,82.36,21750.0,74.5427,74.5607,74.4432,74.4432,21750.0
2019-10-01 12:35:00,82.36,82.51,82.36,82.38,22482.0,74.4432,74.5788,74.4432,74.4613,22482.0
2019-10-01 12:40:00,82.35,82.48,82.35,82.44,23928.0,74.4342,74.5517,74.4342,74.5155,23928.0
2019-10-01 12:45:00,82.44,82.46,82.31,82.31,43600.0,74.5155,74.5336,74.398,74.398,43600.0
2019-10-01 12:50:00,82.31,82.38,82.29,82.33,31584.0,74.398,74.4613,74.38,74.4161,31584.0
2019-10-01 12:55:00,82.32,82.37,82.28,82.29,31963.0,74.4071,74.4523,74.3709,74.38,31963.0
2019-10-01 13:00:00,82.29,82.32,82.23,82.32,17809.0,74.38,74.4071,74.3257,74.4071,17809.0
2019-10-01 13:05:00,82.32,82.33,82.24,82.32,30897.0,74.4071,74.4161,74.3348,74.4071,30897.0
2019-10-01 13:10:00,82.31,82.32,82.24,82.25,15377.0,74.398,74.4071,74.3348,74.3438,15377.0
2019-10-01 13:15:00,82.25,82.31,82.21,82.27,14746.0,74.3438,74.398,74.3076,74.3619,14746.0
2019-10-01 13:20:00,82.27,82.29,82.17,82.22,21047.0,74.3619,74.38,74.2715,74.3167,21047.0
2019-10-01 13:25:00,82.22,82.34,82.21,82.26,21004.0,74.3167,74.4251,74.3076,74.3528,21004.0
2019-10-01 13:30:00,82.26,82.31,82.17,82.2,21161.0,74.3528,74.398,74.2715,74.2986,21161.0
2019-10-01 13:35:00,82.21,82.27,82.19,82.26,48626.0,74.3076,74.3619,74.2896,74.3528,48626.0
2019-10-01 13:40:00,82.26,82.29,82.22,82.24,73019.0,74.3528,74.38,74.3167,74.3348,73019.0
2019-10-01 13:45:00,82.25,82.28,82.2,82.26,20243.0,74.3438,74.3709,74.2986,74.3528,20243.0
2019-10-01 13:50:00,82.27,82.29,82.18,82.18,15213.0,74.3619,74.38,74.2805,74.2805,15213.0
2019-10-01 13:55:00,82.19,82.23,82.17,82.22,18887.0,74.2896,74.3257,74.2715,74.3167,18887.0
2019-10-01 14:00:00,82.23,82.32,82.18,82.29,23986.0,74.3257,74.4071,74.2805,74.38,23986.0
2019-10-01 14:05:00,82.27,82.3,82.17,82.17,18489.0,74.3619,74.389,74.2715,74.2715,18489.0
2019-10-01 14:10:00,82.19,82.32,82.17,82.29,23130.0,74.2896,74.4071,74.2715,74.38,23130.0
2019-10-01 14:15:00,82.27,82.27,82.18,82.19,49805.0,74.3619,74.3619,74.2805,74.2896,49805.0
2019-10-01 14:20:00,82.19,82.23,82.14,82.17,20417.0,74.2896,74.3257,74.2444,74.2715,20417.0
2019-10-01 14:25:00,82.17,82.17,81.92,81.94,33828.0,74.2715,74.2715,74.0455,74.0636,33828.0
2019-10-01 14:30:00,81.94,82.11,81.93,82.07,22299.0,74.0636,74.2173,74.0546,74.1811,22299.0
2019-10-01 14:35:00,82.08,82.08,81.98,82.02,43657.0,74.1901,74.1901,74.0998,74.1359,43657.0
2019-10-01 14:40:00,82.02,82.04,81.87,81.89,49807.0,74.1359,74.154,74.0003,74.0184,49807.0
2019-10-01 14:45:00,81.9,81.94,81.86,81.88,44111.0,74.0274,74.0636,73.9913,74.0094,44111.0
2019-10-01 14:50:00,81.87,81.91,81.85,81.91,25370.0,74.0003,74.0365,73.9822,74.0365,25370.0
2019-10-01 14:55:00,81.91,81.97,81.83,81.88,30935.0,74.0365,74.0907,73.9642,74.0094,30935.0
2019-10-01 15:00:00,81.87,81.92,81.86,81.89,23920.0,74.0003,74.0455,73.9913,74.0184,23920.0
2019-10-01 15:05:00,81.88,81.98,81.84,81.94,36702.0,74.0094,74.0998,73.9732,74.0636,36702.0
2019-10-01 15:10:00,81.93,81.93,81.81,81.82,63691.0,74.0546,74.0546,73.9461,73.9551,63691.0
2019-10-01 15:15:00,81.82,82.04,81.79,82.03,69798.0,73.9551,74.154,73.928,74.1449,69798.0
2019-10-01 15:20:00,82.04,82.08,81.98,82.03,34728.0,74.154,74.1901,74.0998,74.1449,34728.0
2019-10-01 15:25:00,82.04,82.16,82.03,82.15,36586.0,74.154,74.2624,74.1449,74.2534,36586.0
2019-10-01 15:30:00,82.14,82.16,82.0,82.07,50114.0,74.2444,74.2624,74.1178,74.1811,50114.0
2019-10-01 15:35:00,82.08,82.1,81.96,81.99,62593.0,74.1901,74.2082,74.0817,74.1088,62593.0
2019-10-01 15:40:00,82.0,82.0,81.88,81.98,55954.0,74.1178,74.1178,74.0094,74.0998,55954.0
2019-10-01 15:45:00,81.98,82.02,81.93,81.95,99394.0,74.0998,74.1359,74.0546,74.0726,99394.0
2019-10-01 15:50:00,81.95,81.99,81.88,81.99,127273.0,74.0726,74.1088,74.0094,74.1088,127273.0
2019-10-01 15:55:00,81.98,82.01,81.76,81.83,250451.0,74.0998,74.1269,73.9009,73.9642,250451.0
2019-10-02 09:30:00,81.4,81.55,81.21,81.4,98331.0,73.5755,73.7111,73.4038,73.5755,98331.0
2019-10-02 09:35:00,81.4,81.4,81.04,81.05,40599.0,73.5755,73.5755,73.2501,73.2591,40599.0
2019-10-02 09:40:00,81.04,81.17,80.7,80.76,51664.0,73.2501,73.3676,72.9428,72.997,51664.0
2019-10-02 09:45:00,80.74,80.85,80.68,80.7,35981.0,72.9789,73.0784,72.9247,72.9428,35981.0
2019-10-02 09:50:00,80.7,80.7,80.3,80.36,42820.0,72.9428,72.9428,72.5812,72.6355,42820.0
2019-10-02 09:55:00,80.36,80.37,80.16,80.31,59156.0,72.6355,72.6445,72.4547,72.5903,59156.0
2019-10-02 10:00:00,80.31,80.31,79.81,79.95,104933.0,72.5903,72.5903,72.1383,72.2649,104933.0
2019-10-02 10:05:00,79.96,80.01,79.86,79.87,39522.0,72.2739,72.3191,72.1835,72.1926,39522.0
2019-10-02 10:10:00,79.86,79.98,79.73,79.97,63998.0,72.1835,72.292,72.066,72.283,63998.0
2019-10-02 10:15:00,79.95,80.05,79.93,80.0,42210.0,72.2649,72.3553,72.2468,72.3101,42210.0
2019-10-02 10:20:00,80.01,80.04,79.89,79.99,38897.0,72.3191,72.3462,72.2107,72.301,38897.0
2019-10-02 10:25:00,79.97,80.09,79.81,80.09,57880.0,72.283,72.3914,72.1383,72.3914,57880.0
2019-10-02 10:30:00,80.08,80.11,79.63,79.7,81798.0,72.3824,72.4095,71.9756,72.0389,81798.0
2019-10-02 10:35:00,79.71,79.78,79.52,79.54,55382.0,72.048,72.1112,71.8762,71.8943,55382.0
2019-10-02 10:40:00,79.53,79.62,79.34,79.48,86799.0,71.8853,71.9666,71.7135,71.8401,86799.0
2019-10-02 10:45:00,79.47,79.47,79.35,79.39,36133.0,71.831,71.831,71.7226,71.7587,36133.0
2019-10-02 10:50:00,79.38,79.74,79.38,79.73,25014.0,71.7497,72.0751,71.7497,72.066,25014.0
2019-10-02 10:55:00,79.75,79.85,79.62,79.62,24910.0,72.0841,72.1745,71.9666,71.9666,24910.0
2019-10-02 11:00:00,79.63,79.77,79.62,79.73,29262.0,71.9756,72.1022,71.9666,72.066,29262.0
2019-10-02 11:05:00,79.75,79.83,79.72,79.77,30442.0,72.0841,72.1564,72.057,72.1022,30442.0
2019-10-02 11:10:00,79.75,79.76,79.46,79.47,52379.0,72.0841,72.0931,71.822,71.831,52379.0
2019-10-02 11:15:00,79.47,79.58,79.36,79.56,57761.0,71.831,71.9304,71.7316,71.9124,57761.0
2019-10-02 11:20:00,79.57,79.84,79.55,79.84,59636.0,71.9214,72.1655,71.9033,72.1655,59636.0
2019-10-02 11:25:00,79.84,79.85,79.61,79.69,46168.0,72.1655,72.1745,71.9576,72.0299,46168.0
2019-10-02 11:30:00,79.68,79.7,79.51,79.51,32604.0,72.0208,72.0389,71.8672,71.8672,32604.0
2019-10-02 11:35:00,79.52,79.59,79.38,79.57,30048.0,71.8762,71.9395,71.7497,71.9214,30048.0
2019-10-02 11:40:00,79.54,79.65,79.53,79.6,32970.0,71.8943,71.9937,71.8853,71.9485,32970.0
2019-10-02 11:45:00,79.62,79.62,79.43,79.48,29845.0,71.9666,71.9666,71.7949,71.8401,29845.0
2019-10-02 11:50:00,79.48,79.6,79.48,79.58,20454.0,71.8401,71.9485,71.8401,71.9304,20454.0
2019-10-02 11:55:00,79.58,79.61,79.44,79.54,33754.0,71.9304,71.9576,71.8039,71.8943,33754.0
2019-10-02 12:00:00,79.53,79.55,79.42,79.44,48770.0,71.8853,71.9033,71.7858,71.8039,48770.0
2019-10-02 12:05:00,79.46,79.48,79.33,79.35,21146.0,71.822,71.8401,71.7045,71.7226,21146.0
2019-10-02 12:10:00,79.33,79.35,79.22,79.26,32937.0,71.7045,71.7226,71.6051,71.6412,32937.0
2019-10-02 12:15:00,79.26,79.3,79.14,79.2,34440.0,71.6412,71.6774,71.5327,71.587,34440.0
2019-10-02 12:20:00,79.22,79.24,79.14,79.24,19895.0,71.6051,71.6231,71.5327,71.6231,19895.0
2019-10-02 12:25:00,79.23,79.26,79.18,79.23,24973.0,71.6141,71.6412,71.5689,71.6141,24973.0
2019-10-02 12:30:00,79.24,79.35,79.23,79.31,38683.0,71.6231,71.7226,71.6141,71.6864,38683.0
2019-10-02 12:35:00,79.31,79.31,79.19,79.21,21732.0,71.6864,71.6864,71.5779,71.596,21732.0
2019-10-02 12:40:00,79.21,79.23,79.07,79.1,49752.0,71.596,71.6141,71.4695,71.4966,49752.0
2019-10-02 12:45:00,79.09,79.11,78.98,79.03,84837.0,71.4876,71.5056,71.3881,71.4333,84837.0
2019-10-02 12:50:00,79.02,79.02,78.92,78.94,41212.0,71.4243,71.4243,71.3339,71.352,41212.0
2019-10-02 12:55:00,78.94,79.06,78.89,79.03,36177.0,71.352,71.4604,71.3068,71.4333,36177.0
2019-10-02 13:00:00,79.02,79.02,78.93,78.98,22494.0,71.4243,71.4243,71.3429,71.3881,22494.0
2019-10-02 13:05:00,78.98,79.09,78.97,79.09,36459.0,71.3881,71.4876,71.3791,71.4876,36459.0
2019-10-02 13:10:00,79.09,79.13,79.02,79.03,40697.0,71.4876,71.5237,71.4243,71.4333,40697.0
2019-10-02 13:15:00,79.04,79.07,78.95,78.95,26668.0,71.4424,71.4695,71.361,71.361,26668.0
2019-10-02 13:20:00,78.95,79.04,78.85,78.88,42779.0,71.361,71.4424,71.2706,71.2977,42779.0
2019-10-02 13:25:00,78.9,79.01,78.88,78.99,37238.0,71.3158,71.4152,71.2977,71.3972,37238.0
2019-10-02 13:30:00,78.99,79.04,78.89,78.89,30950.0,71.3972,71.4424,71.3068,71.3068,30950.0
2019-10-02 13:35:00,78.9,78.98,78.87,78.91,28967.0,71.3158,71.3881,71.2887,71.3249,28967.0
2019-10-02 13:40:00,78.9,79.03,78.89,79.01,54978.0,71.3158,71.4333,71.3068,71.4152,54978.0
2019-10-02 13:45:00,79.0,79.02,78.81,78.84,22470.0,71.4062,71.4243,71.2345,71.2616,22470.0
2019-10-02 13:50:00,78.86,78.95,78.83,78.95,14717.0,71.2797,71.361,71.2525,71.361,14717.0
2019-10-02 13:55:00,78.94,78.98,78.86,78.87,29888.0,71.352,71.3881,71.2797,71.2887,29888.0
2019-10-02 14:00:00,78.86,78.93,78.77,78.92,38147.0,71.2797,71.3429,71.1983,71.3339,38147.0
2019-10-02 14:05:00,78.92,78.93,78.82,78.9,21325.0,71.3339,71.3429,71.2435,71.3158,21325.0
2019-10-02 14:10:00,78.91,79.0,78.87,78.96,57794.0,71.3249,71.4062,71.2887,71.37,57794.0
2019-10-02 14:15:00,78.96,79.1,78.96,79.07,36245.0,71.37,71.4966,71.37,71.4695,36245.0
2019-10-02 14:20:00,79.05,79.13,79.0,79.13,16083.0,71.4514,71.5237,71.4062,71.5237,16083.0
2019-10-02 14:25:00,79.12,79.14,79.04,79.1,26610.0,71.5147,71.5327,71.4424,71.4966,26610.0
2019-10-02 14:30:00,79.09,79.19,79.03,79.18,31382.0,71.4876,71.5779,71.4333,71.5689,31382.0
2019-10-02 14:35:00,79.19,79.25,79.13,79.25,25072.0,71.5779,71.6322,71.5237,71.6322,25072.0
2019-10-02 14:40:00,79.27,79.33,79.2,79.31,32298.0,71.6502,71.7045,71.587,71.6864,32298.0
2019-10-02 14:45:00,79.32,79.42,79.3,79.37,24056.0,71.6954,71.7858,71.6774,71.7406,24056.0
2019-10-02 14:50:00,79.37,79.41,79.31,79.38,67596.0,71.7406,71.7768,71.6864,71.7497,67596.0
2019-10-02 14:55:00,79.36,79.45,79.34,79.44,42162.0,71.7316,71.8129,71.7135,71.8039,42162.0
2019-10-02 15:00:00,79.44,79.46,79.32,79.35,42371.0,71.8039,71.822,71.6954,71.7226,42371.0
2019-10-02 15:05:00,79.35,79.4,79.31,79.35,61128.0,71.7226,71.7678,71.6864,71.7226,61128.0
2019-10-02 15:10:00,79.37,79.53,79.37,79.52,35253.0,71.7406,71.8853,71.7406,71.8762,35253.0
2019-10-02 15:15:00,79.52,79.55,79.44,79.5,42146.0,71.8762,71.9033,71.8039,71.8581,42146.0
2019-10-02 15:20:00,79.49,79.58,79.45,79.5,53144.0,71.8491,71.9304,71.8129,71.8581,53144.0
2019-10-02 15:25:00,79.51,79.56,79.47,79.47,38286.0,71.8672,71.9124,71.831,71.831,38286.0
2019-10-02 15:30:00,79.46,79.66,79.42,79.63,75757.0,71.822,72.0028,71.7858,71.9756,75757.0
2019-10-02 15:35:00,79.64,79.77,79.6,79.66,93797.0,71.9847,72.1022,71.9485,72.0028,93797.0
2019-10-02 15:40:00,79.67,79.85,79.66,79.8,99416.0,72.0118,72.1745,72.0028,72.1293,99416.0
2019-10-02 15:45:00,79.8,79.83,79.55,79.56,138929.0,72.1293,72.1564,71.9033,71.9124,138929.0
2019-10-02 15:50:00,79.56,79.58,79.4,79.54,153295.0,71.9124,71.9304,71.7678,71.8943,153295.0
2019-10-02 15:55:00,79.54,79.57,79.44,79.57,364180.0,71.8943,71.9214,71.8039,71.9214,364180.0
2019-10-03 09:30:00,79.25,79.78,79.22,79.78,55992.0,71.6322,72.1112,71.6051,72.1112,55992.0
2019-10-03 09:35:00,79.83,79.91,79.72,79.84,25188.0,72.1564,72.2287,72.057,72.1655,25188.0
2019-10-03 09:40:00,79.8,79.91,79.52,79.57,28406.0,72.1293,72.2287,71.8762,71.9214,28406.0
2019-10-03 09:45:00,79.61,79.7,79.46,79.49,19391.0,71.9576,72.0389,71.822,71.8491,19391.0
2019-10-03 09:50:00,79.48,79.61,79.4,79.61,27024.0,71.8401,71.9576,71.7678,71.9576,27024.0
2019-10-03 09:55:00,79.6,79.66,79.5,79.52,27017.0,71.9485,72.0028,71.8581,71.8762,27017.0
2019-10-03 10:00:00,79.51,79.52,78.86,78.97,77289.0,71.8672,71.8762,71.2797,71.3791,77289.0
2019-10-03 10:05:00,79.03,79.05,78.77,78.88,61446.0,71.4333,71.4514,71.1983,71.2977,61446.0
2019-10-03 10:10:00,78.87,78.98,78.77,78.89,31761.0,71.2887,71.3881,71.1983,71.3068,31761.0
2019-10-03 10:15:00,78.88,79.0,78.79,78.95,27090.0,71.2977,71.4062,71.2164,71.361,27090.0
2019-10-03 10:20:00,78.95,79.27,78.93,79.14,30678.0,71.361,71.6502,71.3429,71.5327,30678.0
2019-10-03 10:25:00,79.14,79.54,79.13,79.49,33087.0,71.5327,71.8943,71.5237,71.8491,33087.0
2019-10-03 10:30:00,79.49,79.6,79.42,79.55,48351.0,71.8491,71.9485,71.7858,71.9033,48351.0
2019-10-03 10:35:00,79.52,79.75,79.51,79.73,47371.0,71.8762,72.0841,71.8672,72.066,47371.0
2019-10-03 10:40:00,79.72,79.85,79.65,79.82,58607.0,72.057,72.1745,71.9937,72.1474,58607.0
2019-10-03 10:45:00,79.81,79.98,79.75,79.83,28760.0,72.1383,72.292,72.0841,72.1564,28760.0
2019-10-03 10:50:00,79.84,79.85,79.72,79.85,25409.0,72.1655,72.1745,72.057,72.1745,25409.0
2019-10-03 10:55:00,79.85,80.2,79.82,80.16,22950.0,72.1745,72.4909,72.1474,72.4547,22950.0
2019-10-03 11:00:00,80.12,80.42,80.04,80.42,29717.0,72.4185,72.6897,72.3462,72.6897,29717.0
2019-10-03 11:05:00,80.42,80.67,80.38,80.66,55153.0,72.6897,72.9157,72.6536,72.9066,55153.0
2019-10-03 11:10:00,80.63,80.8,80.55,80.72,43150.0,72.8795,73.0332,72.8072,72.9609,43150.0
2019-10-03 11:15:00,80.7,80.98,80.64,80.88,38120.0,72.9428,73.1959,72.8886,73.1055,38120.0
2019-10-03 11:20:00,80.85,80.9,80.69,80.75,26918.0,73.0784,73.1236,72.9338,72.988,26918.0
2019-10-03 11:25:00,80.76,80.84,80.72,80.83,28316.0,72.997,73.0693,72.9609,73.0603,28316.0
2019-10-03 11:30:00,80.84,80.96,80.81,80.86,58087.0,73.0693,73.1778,73.0422,73.0874,58087.0
2019-10-03 11:35:00,80.86,80.93,80.78,80.86,30498.0,73.0874,73.1507,73.0151,73.0874,30498.0
2019-10-03 11:40:00,80.86,80.94,80.79,80.93,25919.0,73.0874,73.1597,73.0241,73.1507,25919.0
2019-10-03 11:45:00,80.94,80.94,80.7,80.75,18591.0,73.1597,73.1597,72.9428,72.988,18591.0
2019-10-03 11:50:00,80.75,80.87,80.73,80.85,40331.0,72.988,73.0964,72.9699,73.0784,40331.0
2019-10-03 11:55:00,80.87,80.9,80.78,80.83,19525.0,73.0964,73.1236,73.0151,73.0603,19525.0
2019-10-03 12:00:00,80.84,80.95,80.79,80.84,59417.0,73.0693,73.1688,73.0241,73.0693,59417.0
2019-10-03 12:05:00,80.84,80.89,80.74,80.76,30257.0,73.0693,73.1145,72.9789,72.997,30257.0
2019-10-03 12:10:00,80.76,80.81,80.68,80.79,16599.0,72.997,73.0422,72.9247,73.0241,16599.0
2019-10-03 12:15:00,80.8,80.8,80.57,80.59,20908.0,73.0332,73.0332,72.8253,72.8434,20908.0
2019-10-03 12:20:00,80.58,80.6,80.54,80.58,17476.0,72.8343,72.8524,72.7982,72.8343,17476.0
2019-10-03 12:25:00,80.6,80.75,80.6,80.71,25885.0,72.8524,72.988,72.8524,72.9518,25885.0
2019-10-03 12:30:00,80.7,80.78,80.67,80.7,16927.0,72.9428,73.0151,72.9157,72.9428,16927.0
2019-10-03 12:35:00,80.72,80.81,80.7,80.8,15316.0,72.9609,73.0422,72.9428,73.0332,15316.0
2019-10-03 12:40:00,80.81,80.87,80.79,80.81,14148.0,73.0422,73.0964,73.0241,73.0422,14148.0
2019-10-03 12:45:00,80.81,80.94,80.79,80.88,17712.0,73.0422,73.1597,73.0241,73.1055,17712.0
2019-10-03 12:50:00,80.89,80.94,80.79,80.83,25649.0,73.1145,73.1597,73.0241,73.0603,25649.0
2019-10-03 12:55:00,80.83,81.02,80.83,80.99,25292.0,73.0603,73.232,73.0603,73.2049,25292.0
2019-10-03 13:00:00,80.99,81.05,80.86,80.87,14000.0,73.2049,73.2591,73.0874,73.0964,14000.0
2019-10-03 13:05:00,80.9,80.93,80.84,80.85,10281.0,73.1236,73.1507,73.0693,73.0784,10281.0
2019-10-03 13:10:00,80.86,80.9,80.83,80.88,12531.0,73.0874,73.1236,73.0603,73.1055,12531.0
2019-10-03 13:15:00,80.89,80.89,80.83,80.87,8902.0,73.1145,73.1145,73.0603,73.0964,8902.0
2019-10-03 13:20:00,80.85,80.99,80.83,80.99,18025.0,73.0784,73.2049,73.0603,73.2049,18025.0
2019-10-03 13:25:00,80.99,80.99,80.89,80.91,12023.0,73.2049,73.2049,73.1145,73.1326,12023.0
2019-10-03 13:30:00,80.91,81.05,80.9,80.98,34163.0,73.1326,73.2591,73.1236,73.1959,34163.0
2019-10-03 13:35:00,80.97,81.01,80.83,80.91,43123.0,73.1868,73.223,73.0603,73.1326,43123.0
2019-10-03 13:40:00,80.91,81.08,80.91,81.07,143104.0,73.1326,73.2863,73.1326,73.2772,143104.0
2019-10-03 13:45:00,81.07,81.12,81.06,81.09,44300.0,73.2772,73.3224,73.2682,73.2953,44300.0
2019-10-03 13:50:00,81.08,81.1,80.98,80.98,32138.0,73.2863,73.3043,73.1959,73.1959,32138.0
2019-10-03 13:55:00,80.99,81.05,80.93,81.04,32358.0,73.2049,73.2591,73.1507,73.2501,32358.0
2019-10-03 14:00:00,81.03,81.04,80.96,80.98,20340.0,73.2411,73.2501,73.1778,73.1959,20340.0
2019-10-03 14:05:00,80.98,80.99,80.9,80.93,36358.0,73.1959,73.2049,73.1236,73.1507,36358.0
2019-10-03 14:10:00,80.93,80.98,80.92,80.96,16770.0,73.1507,73.1959,73.1416,73.1778,16770.0
2019-10-03 14:15:00,80.96,80.98,80.83,80.87,22957.0,73.1778,73.1959,73.0603,73.0964,22957.0
2019-10-03 14:20:00,80.88,81.02,80.87,81.02,18856.0,73.1055,73.232,73.0964,73.232,18856.0
2019-10-03 14:25:00,81.02,81.02,80.96,81.0,19842.0,73.232,73.232,73.1778,73.214,19842.0
2019-10-03 14:30:00,81.01,81.01,80.9,80.91,22127.0,73.223,73.223,73.1236,73.1326,22127.0
2019-10-03 14:35:00,80.9,80.91,80.79,80.85,17402.0,73.1236,73.1326,73.0241,73.0784,17402.0
2019-10-03 14:40:00,80.84,80.91,80.82,80.89,11253.0,73.0693,73.1326,73.0513,73.1145,11253.0
2019-10-03 14:45:00,80.88,80.92,80.87,80.92,9586.0,73.1055,73.1416,73.0964,73.1416,9586.0
2019-10-03 14:50:00,80.92,80.92,80.85,80.89,16802.0,73.1416,73.1416,73.0784,73.1145,16802.0
2019-10-03 14:55:00,80.86,80.87,80.83,80.85,10716.0,73.0874,73.0964,73.0603,73.0784,10716.0
2019-10-03 15:00:00,80.85,80.86,80.78,80.81,22199.0,73.0784,73.0874,73.0151,73.0422,22199.0
2019-10-03 15:05:00,80.8,80.83,80.76,80.81,33217.0,73.0332,73.0603,72.997,73.0422,33217.0
2019-10-03 15:10:00,80.81,80.85,80.75,80.76,19591.0,73.0422,73.0784,72.988,72.997,19591.0
2019-10-03 15:15:00,80.76,80.79,80.67,80.74,48444.0,72.997,73.0241,72.9157,72.9789,48444.0
2019-10-03 15:20:00,80.74,80.78,80.69,80.72,22180.0,72.9789,73.0151,72.9338,72.9609,22180.0
2019-10-03 15:25:00,80.71,80.75,80.63,80.73,24415.0,72.9518,72.988,72.8795,72.9699,24415.0
2019-10-03 15:30:00,80.74,80.75,80.69,80.73,51539.0,72.9789,72.988,72.9338,72.9699,51539.0
2019-10-03 15:35:00,80.74,80.83,80.73,80.82,25082.0,72.9789,73.0603,72.9699,73.0513,25082.0
2019-10-03 15:40:00,80.82,80.95,80.82,80.85,38370.0,73.0513,73.1688,73.0513,73.0784,38370.0
2019-10-03 15:45:00,80.86,80.91,80.75,80.75,47493.0,73.0874,73.1326,72.988,72.988,47493.0
2019-10-03 15:50:00,80.75,80.96,80.7,80.88,113572.0,72.988,73.1778,72.9428,73.1055,113572.0
2019-10-03 15:55:00,80.88,81.13,80.88,81.13,236833.0,73.1055,73.3315,73.1055,73.3315,236833.0
2019-10-04 09:30:00,81.3,82.32,81.29,81.94,86534.0,73.4851,74.4071,73.4761,74.0636,86534.0
2019-10-04 09:35:00,81.95,82.05,81.81,81.95,21312.0,74.0726,74.163,73.9461,74.0726,21312.0
2019-10-04 09:40:00,81.95,82.04,81.85,82.04,22356.0,74.0726,74.154,73.9822,74.154,22356.0
2019-10-04 09:45:00,82.04,82.06,81.89,81.99,20688.0,74.154,74.1721,74.0184,74.1088,20688.0
2019-10-04 09:50:00,82.01,82.1,81.96,82.06,30255.0,74.1269,74.2082,74.0817,74.1721,30255.0
2019-10-04 09:55:00,82.05,82.09,82.0,82.03,21929.0,74.163,74.1992,74.1178,74.1449,21929.0
2019-10-04 10:00:00,82.01,82.24,82.0,82.23,24075.0,74.1269,74.3348,74.1178,74.3257,24075.0
2019-10-04 10:05:00,82.21,82.23,82.05,82.1,19755.0,74.3076,74.3257,74.163,74.2082,19755.0
2019-10-04 10:10:00,82.06,82.08,81.98,82.05,16351.0,74.1721,74.1901,74.0998,74.163,16351.0
2019-10-04 10:15:00,82.06,82.11,82.0,82.03,18739.0,74.1721,74.2173,74.1178,74.1449,18739.0
2019-10-04 10:20:00,82.04,82.16,82.01,82.16,24937.0,74.154,74.2624,74.1269,74.2624,24937.0
2019-10-04 10:25:00,82.15,82.18,82.01,82.03,16878.0,74.2534,74.2805,74.1269,74.1449,16878.0
2019-10-04 10:30:00,82.03,82.05,81.89,81.9,40975.0,74.1449,74.163,74.0184,74.0274,40975.0
2019-10-04 10:35:00,81.89,81.9,81.77,81.78,27992.0,74.0184,74.0274,73.9099,73.919,27992.0
2019-10-04 10:40:00,81.78,81.88,81.76,81.77,26115.0,73.919,74.0094,73.9009,73.9099,26115.0
2019-10-04 10:45:00,81.77,81.87,81.7,81.87,51701.0,73.9099,74.0003,73.8467,74.0003,51701.0
2019-10-04 10:50:00,81.83,81.99,81.83,81.87,46924.0,73.9642,74.1088,73.9642,74.0003,46924.0
2019-10-04 10:55:00,81.85,81.94,81.77,81.78,36430.0,73.9822,74.0636,73.9099,73.919,36430.0
2019-10-04 11:00:00,81.78,81.93,81.72,81.89,38045.0,73.919,74.0546,73.8647,74.0184,38045.0
2019-10-04 11:05:00,81.89,81.94,81.87,81.94,15963.0,74.0184,74.0636,74.0003,74.0636,15963.0
2019-10-04 11:10:00,81.94,81.94,81.8,81.84,24762.0,74.0636,74.0636,73.9371,73.9732,24762.0
2019-10-04 11:15:00,81.85,81.9,81.82,81.84,25893.0,73.9822,74.0274,73.9551,73.9732,25893.0
2019-10-04 11:20:00,81.85,81.87,81.71,81.77,34671.0,73.9822,74.0003,73.8557,73.9099,34671.0
2019-10-04 11:25:00,81.78,81.84,81.69,81.69,28057.0,73.919,73.9732,73.8376,73.8376,28057.0
2019-10-04 11:30:00,81.68,81.82,81.67,81.82,34070.0,73.8286,73.9551,73.8196,73.9551,34070.0
2019-10-04 11:35:00,81.8,81.83,81.77,81.81,30854.0,73.9371,73.9642,73.9099,73.9461,30854.0
2019-10-04 11:40:00,81.82,81.88,81.82,81.82,16796.0,73.9551,74.0094,73.9551,73.9551,16796.0
2019-10-04 11:45:00,81.82,81.85,81.78,81.81,51151.0,73.9551,73.9822,73.919,73.9461,51151.0
2019-10-04 11:50:00,81.82,81.9,81.82,81.9,39343.0,73.9551,74.0274,73.9551,74.0274,39343.0
2019-10-04 11:55:00,81.9,81.9,81.73,81.73,24488.0,74.0274,74.0274,73.8738,73.8738,24488.0
2019-10-04 12:00:00,81.73,81.73,81.59,81.62,50805.0,73.8738,73.8738,73.7472,73.7744,50805.0
2019-10-04 12:05:00,81.62,81.72,81.58,81.69,41262.0,73.7744,73.8647,73.7382,73.8376,41262.0
2019-10-04 12:10:00,81.69,81.7,81.57,81.57,14591.0,73.8376,73.8467,73.7292,73.7292,14591.0
2019-10-04 12:15:00,81.55,81.58,81.52,81.53,20416.0,73.7111,73.7382,73.684,73.693,20416.0
2019-10-04 12:20:00,81.53,81.7,81.51,81.7,29751.0,73.693,73.8467,73.6749,73.8467,29751.0
2019-10-04 12:25:00,81.7,81.73,81.59,81.62,16624.0,73.8467,73.8738,73.7472,73.7744,16624.0
2019-10-04 12:30:00,81.62,81.64,81.56,81.56,32701.0,73.7744,73.7924,73.7201,73.7201,32701.0
2019-10-04 12:35:00,81.57,81.7,81.57,81.69,21431.0,73.7292,73.8467,73.7292,73.8376,21431.0
2019-10-04 12:40:00,81.69,81.73,81.62,81.65,14711.0,73.8376,73.8738,73.7744,73.8015,14711.0
2019-10-04 12:45:00,81.64,81.71,81.62,81.71,22679.0,73.7924,73.8557,73.7744,73.8557,22679.0
2019-10-04 12:50:00,81.69,81.75,81.68,81.72,12742.0,73.8376,73.8919,73.8286,73.8647,12742.0
2019-10-04 12:55:00,81.72,81.74,81.66,81.67,17487.0,73.8647,73.8828,73.8105,73.8196,17487.0
2019-10-04 13:00:00,81.68,81.74,81.65,81.71,12959.0,73.8286,73.8828,73.8015,73.8557,12959.0
2019-10-04 13:05:00,81.72,81.75,81.66,81.67,18176.0,73.8647,73.8919,73.8105,73.8196,18176.0
2019-10-04 13:10:00,81.67,81.69,81.62,81.63,10703.0,73.8196,73.8376,73.7744,73.7834,10703.0
2019-10-04 13:15:00,81.63,81.68,81.62,81.67,17242.0,73.7834,73.8286,73.7744,73.8196,17242.0
2019-10-04 13:20:00,81.67,81.67,81.64,81.65,16298.0,73.8196,73.8196,73.7924,73.8015,16298.0
2019-10-04 13:25:00,81.64,81.7,81.63,81.7,14706.0,73.7924,73.8467,73.7834,73.8467,14706.0
2019-10-04 13:30:00,81.7,81.77,81.7,81.75,16108.0,73.8467,73.9099,73.8467,73.8919,16108.0
2019-10-04 13:35:00,81.75,81.75,81.65,81.67,16106.0,73.8919,73.8919,73.8015,73.8196,16106.0
2019-10-04 13:40:00,81.66,81.75,81.62,81.72,22337.0,73.8105,73.8919,73.7744,73.8647,22337.0
2019-10-04 13:45:00,81.72,81.74,81.67,81.7,15642.0,73.8647,73.8828,73.8196,73.8467,15642.0
2019-10-04 13:50:00,81.7,81.72,81.58,81.62,18217.0,73.8467,73.8647,73.7382,73.7744,18217.0
2019-10-04 13:55:00,81.61,81.69,81.61,81.64,19876.0,73.7653,73.8376,73.7653,73.7924,19876.0
2019-10-04 14:00:00,81.64,81.71,81.63,81.69,25025.0,73.7924,73.8557,73.7834,73.8376,25025.0
2019-10-04 14:05:00,81.69,81.7,81.65,81.65,19939.0,73.8376,73.8467,73.8015,73.8015,19939.0
2019-10-04 14:10:00,81.66,81.72,81.65,81.7,26712.0,73.8105,73.8647,73.8015,73.8467,26712.0
2019-10-04 14:15:00,81.71,81.84,81.71,81.71,21608.0,73.8557,73.9732,73.8557,73.8557,21608.0
2019-10-04 14:20:00,81.71,81.72,81.67,81.69,17462.0,73.8557,73.8647,73.8196,73.8376,17462.0
2019-10-04 14:25:00,81.69,81.7,81.65,81.66,15350.0,73.8376,73.8467,73.8015,73.8105,15350.0
2019-10-04 14:30:00,81.66,81.66,81.62,81.63,16802.0,73.8105,73.8105,73.7744,73.7834,16802.0
2019-10-04 14:35:00,81.63,81.69,81.62,81.64,18133.0,73.7834,73.8376,73.7744,73.7924,18133.0
2019-10-04 14:40:00,81.63,81.72,81.63,81.69,24270.0,73.7834,73.8647,73.7834,73.8376,24270.0
2019-10-04 14:45:00,81.69,81.73,81.65,81.68,21159.0,73.8376,73.8738,73.8015,73.8286,21159.0
2019-10-04 14:50:00,81.67,81.69,81.63,81.68,18451.0,73.8196,73.8376,73.7834,73.8286,18451.0
2019-10-04 14:55:00,81.69,81.69,81.66,81.66,17290.0,73.8376,73.8376,73.8105,73.8105,17290.0
2019-10-04 15:00:00,81.66,81.7,81.61,81.62,32413.0,73.8105,73.8467,73.7653,73.7744,32413.0
2019-10-04 15:05:00,81.62,81.7,81.61,81.69,24618.0,73.7744,73.8467,73.7653,73.8376,24618.0
2019-10-04 15:10:00,81.69,81.7,81.64,81.66,18168.0,73.8376,73.8467,73.7924,73.8105,18168.0
2019-10-04 15:15:00,81.66,81.72,81.62,81.71,23203.0,73.8105,73.8647,73.7744,73.8557,23203.0
2019-10-04 15:20:00,81.72,81.73,81.67,81.71,25545.0,73.8647,73.8738,73.8196,73.8557,25545.0
2019-10-04 15:25:00,81.7,81.79,81.66,81.73,32085.0,73.8467,73.928,73.8105,73.8738,32085.0
2019-10-04 15:30:00,81.73,81.9,81.71,81.87,38035.0,73.8738,74.0274,73.8557,74.0003,38035.0
2019-10-04 15:35:00,81.86,81.91,81.84,81.86,30975.0,73.9913,74.0365,73.9732,73.9913,30975.0
2019-10-04 15:40:00,81.87,81.91,81.85,81.86,39941.0,74.0003,74.0365,73.9822,73.9913,39941.0
2019-10-04 15:45:00,81.86,81.95,81.84,81.92,53739.0,73.9913,74.0726,73.9732,74.0455,53739.0
2019-10-04 15:50:00,81.92,81.98,81.84,81.93,88480.0,74.0455,74.0998,73.9732,74.0546,88480.0
2019-10-04 15:55:00,81.93,82.08,81.93,81.97,232890.0,74.0546,74.1901,74.0546,74.0907,232890.0
2019-10-07 09:30:00,81.4,81.65,81.26,81.32,73481.0,73.5755,73.8015,73.449,73.5032,73481.0
2019-10-07 09:35:00,81.31,81.48,81.26,81.36,22606.0,73.4942,73.6478,73.449,73.5393,22606.0
2019-10-07 09:40:00,81.37,81.53,81.36,81.48,11769.0,73.5484,73.693,73.5393,73.6478,11769.0
2019-10-07 09:45:00,81.47,81.5,81.3,81.3,8567.0,73.6388,73.6659,73.4851,73.4851,8567.0
2019-10-07 09:50:00,81.32,81.42,81.31,81.35,12642.0,73.5032,73.5936,73.4942,73.5303,12642.0
2019-10-07 09:55:00,81.33,81.43,81.26,81.29,14695.0,73.5122,73.6026,73.449,73.4761,14695.0
2019-10-07 10:00:00,81.29,81.29,81.18,81.2,19438.0,73.4761,73.4761,73.3767,73.3947,19438.0
2019-10-07 10:05:00,81.22,81.23,81.13,81.19,39779.0,73.4128,73.4218,73.3315,73.3857,39779.0
2019-10-07 10:10:00,81.19,81.27,81.16,81.22,16075.0,73.3857,73.458,73.3586,73.4128,16075.0
2019-10-07 10:15:00,81.23,81.28,81.18,81.19,13110.0,73.4218,73.467,73.3767,73.3857,13110.0
2019-10-07 10:20:00,81.2,81.26,81.18,81.2,9243.0,73.3947,73.449,73.3767,73.3947,9243.0
2019-10-07 10:25:00,81.19,81.26,81.17,81.26,6581.0,73.3857,73.449,73.3676,73.449,6581.0
2019-10-07 10:30:00,81.25,81.25,81.2,81.21,12397.0,73.4399,73.4399,73.3947,73.4038,12397.0
2019-10-07 10:35:00,81.2,81.28,81.12,81.13,15976.0,73.3947,73.467,73.3224,73.3315,15976.0
2019-10-07 10:40:00,81.13,81.32,81.13,81.26,10743.0,73.3315,73.5032,73.3315,73.449,10743.0
2019-10-07 10:45:00,81.25,81.28,81.21,81.22,16194.0,73.4399,73.467,73.4038,73.4128,16194.0
2019-10-07 10:50:00,81.23,81.34,81.23,81.33,10243.0,73.4218,73.5213,73.4218,73.5122,10243.0
2019-10-07 10:55:00,81.33,81.48,81.31,81.47,10263.0,73.5122,73.6478,73.4942,73.6388,10263.0
2019-10-07 11:00:00,81.47,81.61,81.47,81.57,11579.0,73.6388,73.7653,73.6388,73.7292,11579.0
2019-10-07 11:05:00,81.56,81.76,81.53,81.76,15725.0,73.7201,73.9009,73.693,73.9009,15725.0
2019-10-07 11:10:00,81.77,81.77,81.67,81.69,16303.0,73.9099,73.9099,73.8196,73.8376,16303.0
2019-10-07 11:15:00,81.69,81.7,81.61,81.68,8090.0,73.8376,73.8467,73.7653,73.8286,8090.0
2019-10-07 11:20:00,81.69,81.73,81.61,81.63,9263.0,73.8376,73.8738,73.7653,73.7834,9263.0
2019-10-07 11:25:00,81.63,81.8,81.63,81.75,15458.0,73.7834,73.9371,73.7834,73.8919,15458.0
2019-10-07 11:30:00,81.75,81.85,81.75,81.8,16740.0,73.8919,73.9822,73.8919,73.9371,16740.0
2019-10-07 11:35:00,81.8,81.9,81.8,81.9,10247.0,73.9371,74.0274,73.9371,74.0274,10247.0
2019-10-07 11:40:00,81.9,81.98,81.84,81.95,11402.0,74.0274,74.0998,73.9732,74.0726,11402.0
2019-10-07 11:45:00,81.97,81.98,81.86,81.89,10663.0,74.0907,74.0998,73.9913,74.0184,10663.0
2019-10-07 11:50:00,81.88,81.98,81.87,81.98,7009.0,74.0094,74.0998,74.0003,74.0998,7009.0
2019-10-07 11:55:00,81.97,81.98,81.88,81.92,14324.0,74.0907,74.0998,74.0094,74.0455,14324.0
2019-10-07 12:00:00,81.92,81.92,81.74,81.74,7866.0,74.0455,74.0455,73.8828,73.8828,7866.0
2019-10-07 12:05:00,81.74,81.77,81.69,81.7,6885.0,73.8828,73.9099,73.8376,73.8467,6885.0
2019-10-07 12:10:00,81.69,81.74,81.68,81.73,14441.0,73.8376,73.8828,73.8286,73.8738,14441.0
2019-10-07 12:15:00,81.72,81.79,81.71,81.77,13250.0,73.8647,73.928,73.8557,73.9099,13250.0
2019-10-07 12:20:00,81.78,81.79,81.74,81.76,9748.0,73.919,73.928,73.8828,73.9009,9748.0
2019-10-07 12:25:00,81.77,81.77,81.66,81.69,6520.0,73.9099,73.9099,73.8105,73.8376,6520.0
2019-10-07 12:30:00,81.68,81.68,81.63,81.66,14949.0,73.8286,73.8286,73.7834,73.8105,14949.0
2019-10-07 12:35:00,81.68,81.74,81.68,81.72,4889.0,73.8286,73.8828,73.8286,73.8647,4889.0
2019-10-07 12:40:00,81.73,81.77,81.72,81.75,6148.0,73.8738,73.9099,73.8647,73.8919,6148.0
2019-10-07 12:45:00,81.75,81.81,81.72,81.81,9631.0,73.8919,73.9461,73.8647,73.9461,9631.0
2019-10-07 12:50:00,81.81,81.84,81.71,81.72,11906.0,73.9461,73.9732,73.8557,73.8647,11906.0
2019-10-07 12:55:00,81.73,81.73,81.66,81.68,7246.0,73.8738,73.8738,73.8105,73.8286,7246.0
2019-10-07 13:00:00,81.68,81.78,81.66,81.76,12094.0,73.8286,73.919,73.8105,73.9009,12094.0
2019-10-07 13:05:00,81.76,81.76,81.57,81.57,8062.0,73.9009,73.9009,73.7292,73.7292,8062.0
2019-10-07 13:10:00,81.55,81.64,81.54,81.62,9592.0,73.7111,73.7924,73.702,73.7744,9592.0
2019-10-07 13:15:00,81.62,81.63,81.55,81.62,14216.0,73.7744,73.7834,73.7111,73.7744,14216.0
2019-10-07 13:20:00,81.6,81.65,81.6,81.63,6641.0,73.7563,73.8015,73.7563,73.7834,6641.0
2019-10-07 13:25:00,81.64,81.66,81.59,81.63,29672.0,73.7924,73.8105,73.7472,73.7834,29672.0
2019-10-07 13:30:00,81.62,81.96,81.61,81.87,35019.0,73.7744,74.0817,73.7653,74.0003,35019.0
2019-10-07 13:35:00,81.85,81.95,81.77,81.83,56884.0,73.9822,74.0726,73.9099,73.9642,56884.0
2019-10-07 13:40:00,81.84,81.85,81.65,81.68,24993.0,73.9732,73.9822,73.8015,73.8286,24993.0
2019-10-07 13:45:00,81.66,81.69,81.6,81.6,21796.0,73.8105,73.8376,73.7563,73.7563,21796.0
2019-10-07 13:50:00,81.6,81.64,81.59,81.61,16236.0,73.7563,73.7924,73.7472,73.7653,16236.0
2019-10-07 13:55:00,81.6,81.64,81.56,81.64,18934.0,73.7563,73.7924,73.7201,73.7924,18934.0
2019-10-07 14:00:00,81.64,81.7,81.62,81.67,18851.0,73.7924,73.8467,73.7744,73.8196,18851.0
2019-10-07 14:05:00,81.69,81.7,81.58,81.59,25629.0,73.8376,73.8467,73.7382,73.7472,25629.0
2019-10-07 14:10:00,81.59,81.6,81.44,81.46,18378.0,73.7472,73.7563,73.6117,73.6297,18378.0
2019-10-07 14:15:00,81.47,81.47,81.39,81.47,12994.0,73.6388,73.6388,73.5665,73.6388,12994.0
2019-10-07 14:20:00,81.45,81.47,81.38,81.43,17075.0,73.6207,73.6388,73.5574,73.6026,17075.0
2019-10-07 14:25:00,81.43,81.45,81.38,81.42,12644.0,73.6026,73.6207,73.5574,73.5936,12644.0
2019-10-07 14:30:00,81.41,81.42,81.29,81.33,30443.0,73.5845,73.5936,73.4761,73.5122,30443.0
2019-10-07 14:35:00,81.33,81.33,81.23,81.33,24602.0,73.5122,73.5122,73.4218,73.5122,24602.0
2019-10-07 14:40:00,81.32,81.38,81.27,81.36,16682.0,73.5032,73.5574,73.458,73.5393,16682.0
2019-10-07 14:45:00,81.34,81.35,81.27,81.3,10032.0,73.5213,73.5303,73.458,73.4851,10032.0
2019-10-07 14:50:00,81.3,81.31,81.16,81.2,24246.0,73.4851,73.4942,73.3586,73.3947,24246.0
2019-10-07 14:55:00,81.19,81.3,81.17,81.24,76575.0,73.3857,73.4851,73.3676,73.4309,76575.0
2019-10-07 15:00:00,81.24,81.32,81.19,81.3,25133.0,73.4309,73.5032,73.3857,73.4851,25133.0
2019-10-07 15:05:00,81.31,81.35,81.25,81.3,26015.0,73.4942,73.5303,73.4399,73.4851,26015.0
2019-10-07 15:10:00,81.29,81.33,81.22,81.31,26309.0,73.4761,73.5122,73.4128,73.4942,26309.0
2019-10-07 15:15:00,81.29,81.35,81.25,81.26,22876.0,73.4761,73.5303,73.4399,73.449,22876.0
2019-10-07 15:20:00,81.26,81.27,81.19,81.25,20692.0,73.449,73.458,73.3857,73.4399,20692.0
2019-10-07 15:25:00,81.25,81.36,81.25,81.33,17084.0,73.4399,73.5393,73.4399,73.5122,17084.0
2019-10-07 15:30:00,81.34,81.34,81.16,81.17,26849.0,73.5213,73.5213,73.3586,73.3676,26849.0
2019-10-07 15:35:00,81.17,81.22,81.15,81.19,20443.0,73.3676,73.4128,73.3495,73.3857,20443.0
2019-10-07 15:40:00,81.19,81.22,81.06,81.1,47547.0,73.3857,73.4128,73.2682,73.3043,47547.0
2019-10-07 15:45:00,81.09,81.18,81.08,81.1,46706.0,73.2953,73.3767,73.2863,73.3043,46706.0
2019-10-07 15:50:00,81.09,81.09,80.97,81.04,139517.0,73.2953,73.2953,73.1868,73.2501,139517.0
2019-10-07 15:55:00,81.04,81.23,81.01,81.01,150370.0,73.2501,73.4218,73.223,73.223,150370.0
2019-10-08 09:30:00,80.56,80.56,80.01,80.07,68664.0,72.8162,72.8162,72.3191,72.3733,68664.0
2019-10-08 09:35:00,80.04,80.04,79.6,79.65,76672.0,72.3462,72.3462,71.9485,71.9937,76672.0
2019-10-08 09:40:00,79.64,79.75,79.24,79.27,48742.0,71.9847,72.0841,71.6231,71.6502,48742.0
2019-10-08 09:45:00,79.27,79.76,79.26,79.53,124837.0,71.6502,72.0931,71.6412,71.8853,124837.0
2019-10-08 09:50:00,79.55,79.66,79.3,79.51,74375.0,71.9033,72.0028,71.6774,71.8672,74375.0
2019-10-08 09:55:00,79.49,79.63,79.45,79.48,42216.0,71.8491,71.9756,71.8129,71.8401,42216.0
2019-10-08 10:00:00,79.49,79.52,79.28,79.32,45452.0,71.8491,71.8762,71.6593,71.6954,45452.0
2019-10-08 10:05:00,79.31,79.32,79.06,79.1,60773.0,71.6864,71.6954,71.4604,71.4966,60773.0
2019-10-08 10:10:00,79.08,79.21,78.89,79.16,76778.0,71.4785,71.596,71.3068,71.5508,76778.0
2019-10-08 10:15:00,79.15,79.29,79.06,79.29,48029.0,71.5418,71.6683,71.4604,71.6683,48029.0
2019-10-08 10:20:00,79.29,79.39,79.26,79.31,61811.0,71.6683,71.7587,71.6412,71.6864,61811.0
2019-10-08 10:25:00,79.31,79.32,79.11,79.18,35639.0,71.6864,71.6954,71.5056,71.5689,35639.0
2019-10-08 10:30:00,79.18,79.25,79.12,79.12,47569.0,71.5689,71.6322,71.5147,71.5147,47569.0
2019-10-08 10:35:00,79.11,79.35,79.06,79.31,56008.0,71.5056,71.7226,71.4604,71.6864,56008.0
2019-10-08 10:40:00,79.33,79.41,79.29,79.37,36093.0,71.7045,71.7768,71.6683,71.7406,36093.0
2019-10-08 10:45:00,79.37,79.38,79.26,79.28,50720.0,71.7406,71.7497,71.6412,71.6593,50720.0
2019-10-08 10:50:00,79.28,79.32,79.19,79.27,60157.0,71.6593,71.6954,71.5779,71.6502,60157.0
2019-10-08 10:55:00,79.27,79.65,79.26,79.64,71576.0,71.6502,71.9937,71.6412,71.9847,71576.0
2019-10-08 11:00:00,79.65,79.72,79.54,79.62,48251.0,71.9937,72.057,71.8943,71.9666,48251.0
2019-10-08 11:05:00,79.63,79.67,79.56,79.63,39633.0,71.9756,72.0118,71.9124,71.9756,39633.0
2019-10-08 11:10:00,79.64,79.64,79.49,79.53,34933.0,71.9847,71.9847,71.8491,71.8853,34933.0
2019-10-08 11:15:00,79.53,79.72,79.51,79.66,39692.0,71.8853,72.057,71.8672,72.0028,39692.0
2019-10-08 11:20:00,79.66,79.67,79.43,79.54,57565.0,72.0028,72.0118,71.7949,71.8943,57565.0
2019-10-08 11:25:00,79.56,79.6,79.41,79.45,32427.0,71.9124,71.9485,71.7768,71.8129,32427.0
2019-10-08 11:30:00,79.44,79.45,79.23,79.26,42605.0,71.8039,71.8129,71.6141,71.6412,42605.0
2019-10-08 11:35:00,79.23,79.46,79.23,79.45,13555.0,71.6141,71.822,71.6141,71.8129,13555.0
2019-10-08 11:40:00,79.39,79.41,79.22,79.23,28389.0,71.7587,71.7768,71.6051,71.6141,28389.0
2019-10-08 11:45:00,79.23,79.38,79.15,79.18,19643.0,71.6141,71.7497,71.5418,71.5689,19643.0
2019-10-08 11:50:00,79.19,79.27,79.13,79.27,25197.0,71.5779,71.6502,71.5237,71.6502,25197.0
2019-10-08 11:55:00,79.26,79.46,79.24,79.39,72427.0,71.6412,71.822,71.6231,71.7587,72427.0
2019-10-08 12:00:00,79.37,79.38,79.27,79.28,18486.0,71.7406,71.7497,71.6502,71.6593,18486.0
2019-10-08 12:05:00,79.27,79.39,79.2,79.38,20429.0,71.6502,71.7587,71.587,71.7497,20429.0
2019-10-08 12:10:00,79.38,79.53,79.37,79.53,54336.0,71.7497,71.8853,71.7406,71.8853,54336.0
2019-10-08 12:15:00,79.52,79.56,79.46,79.48,56176.0,71.8762,71.9124,71.822,71.8401,56176.0
2019-10-08 12:20:00,79.47,79.52,79.46,79.46,11514.0,71.831,71.8762,71.822,71.822,11514.0
2019-10-08 12:25:00,79.46,79.53,79.42,79.42,14161.0,71.822,71.8853,71.7858,71.7858,14161.0
2019-10-08 12:30:00,79.4,79.41,79.29,79.37,14710.0,71.7678,71.7768,71.6683,71.7406,14710.0
2019-10-08 12:35:00,79.35,79.36,79.25,79.3,21009.0,71.7226,71.7316,71.6322,71.6774,21009.0
2019-10-08 12:40:00,79.3,79.4,79.28,79.39,50754.0,71.6774,71.7678,71.6593,71.7587,50754.0
2019-10-08 12:45:00,79.4,79.67,79.4,79.51,44734.0,71.7678,72.0118,71.7678,71.8672,44734.0
2019-10-08 12:50:00,79.52,79.59,79.49,79.55,57641.0,71.8762,71.9395,71.8491,71.9033,57641.0
2019-10-08 12:55:00,79.54,79.56,79.41,79.42,29472.0,71.8943,71.9124,71.7768,71.7858,29472.0
2019-10-08 13:00:00,79.42,79.46,79.4,79.41,31087.0,71.7858,71.822,71.7678,71.7768,31087.0
2019-10-08 13:05:00,79.41,79.45,79.34,79.34,26430.0,71.7768,71.8129,71.7135,71.7135,26430.0
2019-10-08 13:10:00,79.35,79.4,79.27,79.27,19499.0,71.7226,71.7678,71.6502,71.6502,19499.0
2019-10-08 13:15:00,79.28,79.29,79.22,79.26,22610.0,71.6593,71.6683,71.6051,71.6412,22610.0
2019-10-08 13:20:00,79.27,79.33,79.27,79.28,28606.0,71.6502,71.7045,71.6502,71.6593,28606.0
2019-10-08 13:25:00,79.29,79.4,79.29,79.34,19958.0,71.6683,71.7678,71.6683,71.7135,19958.0
2019-10-08 13:30:00,79.33,79.4,79.32,79.34,17487.0,71.7045,71.7678,71.6954,71.7135,17487.0
2019-10-08 13:35:00,79.34,79.34,79.21,79.26,17639.0,71.7135,71.7135,71.596,71.6412,17639.0
2019-10-08 13:40:00,79.27,79.36,79.27,79.35,17002.0,71.6502,71.7316,71.6502,71.7226,17002.0
2019-10-08 13:45:00,79.34,79.47,79.33,79.47,24491.0,71.7135,71.831,71.7045,71.831,24491.0
2019-10-08 13:50:00,79.47,79.48,79.41,79.41,27678.0,71.831,71.8401,71.7768,71.7768,27678.0
2019-10-08 13:55:00,79.42,79.42,79.3,79.3,25812.0,71.7858,71.7858,71.6774,71.6774,25812.0
2019-10-08 14:00:00,79.31,79.35,79.12,79.13,47009.0,71.6864,71.7226,71.5147,71.5237,47009.0
2019-10-08 14:05:00,79.13,79.27,79.13,79.19,30593.0,71.5237,71.6502,71.5237,71.5779,30593.0
2019-10-08 14:10:00,79.2,79.22,79.07,79.1,161808.0,71.587,71.6051,71.4695,71.4966,161808.0
2019-10-08 14:15:00,79.1,79.18,79.08,79.13,25835.0,71.4966,71.5689,71.4785,71.5237,25835.0
2019-10-08 14:20:00,79.14,79.16,79.04,79.09,28609.0,71.5327,71.5508,71.4424,71.4876,28609.0
2019-10-08 14:25:00,79.09,79.11,79.05,79.1,31365.0,71.4876,71.5056,71.4514,71.4966,31365.0
2019-10-08 14:30:00,79.08,79.37,79.08,79.29,44108.0,71.4785,71.7406,71.4785,71.6683,44108.0
2019-10-08 14:35:00,79.29,79.44,79.28,79.37,53863.0,71.6683,71.8039,71.6593,71.7406,53863.0
2019-10-08 14:40:00,79.37,79.4,79.28,79.38,22222.0,71.7406,71.7678,71.6593,71.7497,22222.0
2019-10-08 14:45:00,79.39,79.64,79.36,79.63,55469.0,71.7587,71.9847,71.7316,71.9756,55469.0
2019-10-08 14:50:00,79.62,79.66,79.47,79.48,43559.0,71.9666,72.0028,71.831,71.8401,43559.0
2019-10-08 14:55:00,79.48,79.55,79.07,79.21,97580.0,71.8401,71.9033,71.4695,71.596,97580.0
2019-10-08 15:00:00,79.23,79.42,79.16,79.18,38526.0,71.6141,71.7858,71.5508,71.5689,38526.0
2019-10-08 15:05:00,79.18,79.33,79.18,79.21,22405.0,71.5689,71.7045,71.5689,71.596,22405.0
2019-10-08 15:10:00,79.25,79.25,79.06,79.2,64513.0,71.6322,71.6322,71.4604,71.587,64513.0
2019-10-08 15:15:00,79.16,79.28,79.14,79.26,31533.0,71.5508,71.6593,71.5327,71.6412,31533.0
2019-10-08 15:20:00,79.28,79.38,79.22,79.22,46177.0,71.6593,71.7497,71.6051,71.6051,46177.0
2019-10-08 15:25:00,79.22,79.33,79.2,79.26,36382.0,71.6051,71.7045,71.587,71.6412,36382.0
2019-10-08 15:30:00,79.25,79.35,79.21,79.23,49229.0,71.6322,71.7226,71.596,71.6141,49229.0
2019-10-08 15:35:00,79.21,79.25,78.95,78.97,86223.0,71.596,71.6322,71.361,71.3791,86223.0
2019-10-08 15:40:00,78.97,79.02,78.82,78.89,132895.0,71.3791,71.4243,71.2435,71.3068,132895.0
2019-10-08 15:45:00,78.9,78.96,78.83,78.89,132924.0,71.3158,71.37,71.2525,71.3068,132924.0
2019-10-08 15:50:00,78.87,78.94,78.76,78.78,182111.0,71.2887,71.352,71.1893,71.2073,182111.0
2019-10-08 15:55:00,78.78,78.79,78.51,78.52,587793.0,71.2073,71.2164,70.9633,70.9723,587793.0
2019-10-09 09:30:00,79.31,79.61,79.12,79.28,66819.0,71.6864,71.9576,71.5147,71.6593,66819.0
2019-10-09 09:35:00,79.21,79.3,79.07,79.22,28654.0,71.596,71.6774,71.4695,71.6051,28654.0
2019-10-09 09:40:00,79.2,79.41,79.16,79.17,28005.0,71.587,71.7768,71.5508,71.5599,28005.0
2019-10-09 09:45:00,79.19,79.32,79.16,79.26,22714.0,71.5779,71.6954,71.5508,71.6412,22714.0
2019-10-09 09:50:00,79.27,79.29,79.03,79.09,19879.0,71.6502,71.6683,71.4333,71.4876,19879.0
2019-10-09 09:55:00,79.08,79.12,79.02,79.02,19735.0,71.4785,71.5147,71.4243,71.4243,19735.0
2019-10-09 10:00:00,79.04,79.19,79.03,79.17,23625.0,71.4424,71.5779,71.4333,71.5599,23625.0
2019-10-09 10:05:00,79.17,79.19,79.01,79.05,24479.0,71.5599,71.5779,71.4152,71.4514,24479.0
2019-10-09 10:10:00,79.05,79.18,79.05,79.05,35184.0,71.4514,71.5689,71.4514,71.4514,35184.0
2019-10-09 10:15:00,79.06,79.15,79.03,79.15,22157.0,71.4604,71.5418,71.4333,71.5418,22157.0
2019-10-09 10:20:00,79.17,79.24,79.15,79.18,38144.0,71.5599,71.6231,71.5418,71.5689,38144.0
2019-10-09 10:25:00,79.18,79.3,79.16,79.28,36118.0,71.5689,71.6774,71.5508,71.6593,36118.0
2019-10-09 10:30:00,79.29,79.33,79.2,79.2,59990.0,71.6683,71.7045,71.587,71.587,59990.0
2019-10-09 10:35:00,79.19,79.26,79.12,79.23,26308.0,71.5779,71.6412,71.5147,71.6141,26308.0
2019-10-09 10:40:00,79.24,79.28,79.17,79.24,18199.0,71.6231,71.6593,71.5599,71.6231,18199.0
2019-10-09 10:45:00,79.24,79.28,79.12,79.2,18724.0,71.6231,71.6593,71.5147,71.587,18724.0
2019-10-09 10:50:00,79.2,79.23,79.12,79.14,16556.0,71.587,71.6141,71.5147,71.5327,16556.0
2019-10-09 10:55:00,79.12,79.29,79.1,79.29,43063.0,71.5147,71.6683,71.4966,71.6683,43063.0
2019-10-09 11:00:00,79.29,79.3,79.05,79.06,30921.0,71.6683,71.6774,71.4514,71.4604,30921.0
2019-10-09 11:05:00,79.06,79.11,78.97,79.02,40937.0,71.4604,71.5056,71.3791,71.4243,40937.0
2019-10-09 11:10:00,79.03,79.05,78.88,78.9,25989.0,71.4333,71.4514,71.2977,71.3158,25989.0
2019-10-09 11:15:00,78.9,79.11,78.89,79.09,17152.0,71.3158,71.5056,71.3068,71.4876,17152.0
2019-10-09 11:20:00,79.08,79.13,79.04,79.08,23061.0,71.4785,71.5237,71.4424,71.4785,23061.0
2019-10-09 11:25:00,79.09,79.11,79.04,79.09,10452.0,71.4876,71.5056,71.4424,71.4876,10452.0
2019-10-09 11:30:00,79.11,79.21,79.04,79.21,18578.0,71.5056,71.596,71.4424,71.596,18578.0
2019-10-09 11:35:00,79.18,79.2,79.12,79.17,9265.0,71.5689,71.587,71.5147,71.5599,9265.0
2019-10-09 11:40:00,79.16,79.21,79.13,79.17,13864.0,71.5508,71.596,71.5237,71.5599,13864.0
2019-10-09 11:45:00,79.19,79.32,79.18,79.29,18683.0,71.5779,71.6954,71.5689,71.6683,18683.0
2019-10-09 11:50:00,79.29,79.32,79.24,79.28,18218.0,71.6683,71.6954,71.6231,71.6593,18218.0
2019-10-09 11:55:00,79.29,79.3,79.19,79.19,15343.0,71.6683,71.6774,71.5779,71.5779,15343.0
2019-10-09 12:00:00,79.19,79.29,79.18,79.28,20914.0,71.5779,71.6683,71.5689,71.6593,20914.0
2019-10-09 12:05:00,79.3,79.41,79.26,79.26,36241.0,71.6774,71.7768,71.6412,71.6412,36241.0
2019-10-09 12:10:00,79.27,79.34,79.25,79.34,32282.0,71.6502,71.7135,71.6322,71.7135,32282.0
2019-10-09 12:15:00,79.34,79.34,79.24,79.26,11789.0,71.7135,71.7135,71.6231,71.6412,11789.0
2019-10-09 12:20:00,79.27,79.29,79.24,79.26,23697.0,71.6502,71.6683,71.6231,71.6412,23697.0
2019-10-09 12:25:00,79.27,79.28,79.19,79.23,23131.0,71.6502,71.6593,71.5779,71.6141,23131.0
2019-10-09 12:30:00,79.24,79.31,79.24,79.3,41973.0,71.6231,71.6864,71.6231,71.6774,41973.0
2019-10-09 12:35:00,79.29,79.35,79.29,79.3,43273.0,71.6683,71.7226,71.6683,71.6774,43273.0
2019-10-09 12:40:00,79.3,79.33,79.28,79.33,19817.0,71.6774,71.7045,71.6593,71.7045,19817.0
2019-10-09 12:45:00,79.33,79.33,79.22,79.23,16146.0,71.7045,71.7045,71.6051,71.6141,16146.0
2019-10-09 12:50:00,79.25,79.25,79.16,79.17,10380.0,71.6322,71.6322,71.5508,71.5599,10380.0
2019-10-09 12:55:00,79.18,79.35,79.17,79.33,15403.0,71.5689,71.7226,71.5599,71.7045,15403.0
2019-10-09 13:00:00,79.33,79.49,79.29,79.31,47937.0,71.7045,71.8491,71.6683,71.6864,47937.0
2019-10-09 13:05:00,79.3,79.32,79.23,79.23,39864.0,71.6774,71.6954,71.6141,71.6141,39864.0
2019-10-09 13:10:00,79.23,79.23,79.15,79.15,19094.0,71.6141,71.6141,71.5418,71.5418,19094.0
2019-10-09 13:15:00,79.15,79.17,79.09,79.16,264660.0,71.5418,71.5599,71.4876,71.5508,264660.0
2019-10-09 13:20:00,79.15,79.27,79.14,79.27,29067.0,71.5418,71.6502,71.5327,71.6502,29067.0
2019-10-09 13:25:00,79.27,79.33,79.27,79.33,92152.0,71.6502,71.7045,71.6502,71.7045,92152.0
2019-10-09 13:30:00,79.33,79.38,79.32,79.34,24688.0,71.7045,71.7497,71.6954,71.7135,24688.0
2019-10-09 13:35:00,79.34,79.34,79.24,79.26,17404.0,71.7135,71.7135,71.6231,71.6412,17404.0
2019-10-09 13:40:00,79.26,79.29,79.25,79.29,19327.0,71.6412,71.6683,71.6322,71.6683,19327.0
2019-10-09 13:45:00,79.29,79.5,79.26,79.44,119761.0,71.6683,71.8581,71.6412,71.8039,119761.0
2019-10-09 13:50:00,79.44,79.53,79.38,79.48,52950.0,71.8039,71.8853,71.7497,71.8401,52950.0
2019-10-09 13:55:00,79.47,79.47,79.3,79.35,33204.0,71.831,71.831,71.6774,71.7226,33204.0
2019-10-09 14:00:00,79.34,79.35,79.22,79.25,11778.0,71.7135,71.7226,71.6051,71.6322,11778.0
2019-10-09 14:05:00,79.27,79.35,79.26,79.34,318555.0,71.6502,71.7226,71.6412,71.7135,318555.0
2019-10-09 14:10:00,79.35,79.38,79.29,79.29,34876.0,71.7226,71.7497,71.6683,71.6683,34876.0
2019-10-09 14:15:00,79.3,79.58,79.3,79.58,39169.0,71.6774,71.9304,71.6774,71.9304,39169.0
2019-10-09 14:20:00,79.59,79.66,79.56,79.6,22049.0,71.9395,72.0028,71.9124,71.9485,22049.0
2019-10-09 14:25:00,79.61,79.63,79.58,79.62,18262.0,71.9576,71.9756,71.9304,71.9666,18262.0
2019-10-09 14:30:00,79.63,79.65,79.52,79.53,21911.0,71.9756,71.9937,71.8762,71.8853,21911.0
2019-10-09 14:35:00,79.54,79.57,79.53,79.54,15972.0,71.8943,71.9214,71.8853,71.8943,15972.0
2019-10-09 14:40:00,79.54,79.56,79.49,79.52,18989.0,71.8943,71.9124,71.8491,71.8762,18989.0
2019-10-09 14:45:00,79.52,79.53,79.46,79.46,10157.0,71.8762,71.8853,71.822,71.822,10157.0
2019-10-09 14:50:00,79.47,79.59,79.45,79.57,28302.0,71.831,71.9395,71.8129,71.9214,28302.0
2019-10-09 14:55:00,79.56,79.63,79.49,79.62,70619.0,71.9124,71.9756,71.8491,71.9666,70619.0
2019-10-09 15:00:00,79.61,79.67,79.58,79.62,62862.0,71.9576,72.0118,71.9304,71.9666,62862.0
2019-10-09 15:05:00,79.62,79.63,79.53,79.54,18626.0,71.9666,71.9756,71.8853,71.8943,18626.0
2019-10-09 15:10:00,79.54,79.6,79.53,79.58,17867.0,71.8943,71.9485,71.8853,71.9304,17867.0
2019-10-09 15:15:00,79.58,79.61,79.57,79.58,36144.0,71.9304,71.9576,71.9214,71.9304,36144.0
2019-10-09 15:20:00,79.57,79.63,79.57,79.62,15499.0,71.9214,71.9756,71.9214,71.9666,15499.0
2019-10-09 15:25:00,79.61,79.69,79.6,79.68,21486.0,71.9576,72.0299,71.9485,72.0208,21486.0
2019-10-09 15:30:00,79.67,79.77,79.64,79.73,34283.0,72.0118,72.1022,71.9847,72.066,34283.0
2019-10-09 15:35:00,79.73,79.81,79.71,79.8,31725.0,72.066,72.1383,72.048,72.1293,31725.0
2019-10-09 15:40:00,79.79,79.79,79.47,79.47,66713.0,72.1203,72.1203,71.831,71.831,66713.0
2019-10-09 15:45:00,79.45,79.54,79.4,79.47,33708.0,71.8129,71.8943,71.7678,71.831,33708.0
2019-10-09 15:50:00,79.47,79.62,79.46,79.59,56328.0,71.831,71.9666,71.822,71.9395,56328.0
2019-10-09 15:55:00,79.59,79.62,79.43,79.51,163860.0,71.9395,71.9666,71.7949,71.8672,163860.0
2019-10-10 09:30:00,79.09,79.49,79.07,79.27,76984.0,71.4876,71.8491,71.4695,71.6502,76984.0
2019-10-10 09:35:00,79.27,79.39,79.11,79.28,32608.0,71.6502,71.7587,71.5056,71.6593,32608.0
2019-10-10 09:40:00,79.25,79.39,79.08,79.29,42434.0,71.6322,71.7587,71.4785,71.6683,42434.0
2019-10-10 09:45:00,79.3,79.51,79.29,79.51,37740.0,71.6774,71.8672,71.6683,71.8672,37740.0
2019-10-10 09:50:00,79.46,79.61,79.4,79.53,137102.0,71.822,71.9576,71.7678,71.8853,137102.0
2019-10-10 09:55:00,79.53,79.56,79.43,79.55,37998.0,71.8853,71.9124,71.7949,71.9033,37998.0
2019-10-10 10:00:00,79.56,79.56,79.36,79.42,33707.0,71.9124,71.9124,71.7316,71.7858,33707.0
2019-10-10 10:05:00,79.42,79.44,79.17,79.2,46749.0,71.7858,71.8039,71.5599,71.587,46749.0
2019-10-10 10:10:00,79.2,79.27,79.1,79.13,49475.0,71.587,71.6502,71.4966,71.5237,49475.0
2019-10-10 10:15:00,79.14,79.37,79.14,79.37,48308.0,71.5327,71.7406,71.5327,71.7406,48308.0
2019-10-10 10:20:00,79.36,79.51,79.35,79.49,24863.0,71.7316,71.8672,71.7226,71.8491,24863.0
2019-10-10 10:25:00,79.5,79.51,79.42,79.5,24662.0,71.8581,71.8672,71.7858,71.8581,24662.0
2019-10-10 10:30:00,79.52,79.56,79.47,79.53,19075.0,71.8762,71.9124,71.831,71.8853,19075.0
2019-10-10 10:35:00,79.52,79.57,79.46,79.53,10753.0,71.8762,71.9214,71.822,71.8853,10753.0
2019-10-10 10:40:00,79.54,79.62,79.46,79.58,25082.0,71.8943,71.9666,71.822,71.9304,25082.0
2019-10-10 10:45:00,79.59,79.59,79.46,79.47,14357.0,71.9395,71.9395,71.822,71.831,14357.0
2019-10-10 10:50:00,79.45,79.66,79.44,79.65,45265.0,71.8129,72.0028,71.8039,71.9937,45265.0
2019-10-10 10:55:00,79.66,79.92,79.66,79.92,113182.0,72.0028,72.2378,72.0028,72.2378,113182.0
2019-10-10 11:00:00,79.92,80.09,79.92,80.06,38341.0,72.2378,72.3914,72.2378,72.3643,38341.0
2019-10-10 11:05:00,80.07,80.18,80.03,80.09,27901.0,72.3733,72.4728,72.3372,72.3914,27901.0
2019-10-10 11:10:00,80.09,80.18,80.09,80.14,11851.0,72.3914,72.4728,72.3914,72.4366,11851.0
2019-10-10 11:15:00,80.15,80.31,80.14,80.23,31194.0,72.4457,72.5903,72.4366,72.518,31194.0
2019-10-10 11:20:00,80.23,80.31,80.14,80.24,20075.0,72.518,72.5903,72.4366,72.527,20075.0
2019-10-10 11:25:00,80.22,80.32,80.2,80.25,25794.0,72.5089,72.5993,72.4909,72.536,25794.0
2019-10-10 11:30:00,80.27,80.37,80.22,80.32,28532.0,72.5541,72.6445,72.5089,72.5993,28532.0
2019-10-10 11:35:00,80.31,80.31,80.23,80.25,20715.0,72.5903,72.5903,72.518,72.536,20715.0
2019-10-10 11:40:00,80.23,80.27,80.14,80.15,13719.0,72.518,72.5541,72.4366,72.4457,13719.0
2019-10-10 11:45:00,80.16,80.32,80.15,80.28,17752.0,72.4547,72.5993,72.4457,72.5632,17752.0
2019-10-10 11:50:00,80.28,80.32,80.26,80.27,11831.0,72.5632,72.5993,72.5451,72.5541,11831.0
2019-10-10 11:55:00,80.27,80.34,80.26,80.34,28566.0,72.5541,72.6174,72.5451,72.6174,28566.0
2019-10-10 12:00:00,80.33,80.39,80.27,80.31,21663.0,72.6084,72.6626,72.5541,72.5903,21663.0
2019-10-10 12:05:00,80.31,80.32,80.2,80.2,12162.0,72.5903,72.5993,72.4909,72.4909,12162.0
2019-10-10 12:10:00,80.2,80.24,80.18,80.2,13886.0,72.4909,72.527,72.4728,72.4909,13886.0
2019-10-10 12:15:00,80.2,80.21,80.14,80.16,8131.0,72.4909,72.4999,72.4366,72.4547,8131.0
2019-10-10 12:20:00,80.15,80.15,80.06,80.11,12556.0,72.4457,72.4457,72.3643,72.4095,12556.0
2019-10-10 12:25:00,80.1,80.12,80.07,80.09,8456.0,72.4005,72.4185,72.3733,72.3914,8456.0
2019-10-10 12:30:00,80.09,80.12,80.0,80.0,15035.0,72.3914,72.4185,72.3101,72.3101,15035.0
2019-10-10 12:35:00,80.02,80.08,80.02,80.03,7668.0,72.3282,72.3824,72.3282,72.3372,7668.0
2019-10-10 12:40:00,80.03,80.12,80.02,80.12,18060.0,72.3372,72.4185,72.3282,72.4185,18060.0
2019-10-10 12:45:00,80.13,80.23,80.11,80.2,163345.0,72.4276,72.518,72.4095,72.4909,163345.0
2019-10-10 12:50:00,80.2,80.22,80.15,80.2,65964.0,72.4909,72.5089,72.4457,72.4909,65964.0
2019-10-10 12:55:00,80.2,80.24,80.12,80.18,19940.0,72.4909,72.527,72.4185,72.4728,19940.0
2019-10-10 13:00:00,80.17,80.24,80.17,80.2,18329.0,72.4637,72.527,72.4637,72.4909,18329.0
2019-10-10 13:05:00,80.18,80.26,80.18,80.23,23234.0,72.4728,72.5451,72.4728,72.518,23234.0
2019-10-10 13:10:00,80.23,80.24,80.11,80.12,20909.0,72.518,72.527,72.4095,72.4185,20909.0
2019-10-10 13:15:00,80.11,80.13,80.08,80.11,9158.0,72.4095,72.4276,72.3824,72.4095,9158.0
2019-10-10 13:20:00,80.13,80.2,80.13,80.19,13650.0,72.4276,72.4909,72.4276,72.4818,13650.0
2019-10-10 13:25:00,80.19,80.25,80.15,80.17,69312.0,72.4818,72.536,72.4457,72.4637,69312.0
2019-10-10 13:30:00,80.16,80.16,80.03,80.08,11843.0,72.4547,72.4547,72.3372,72.3824,11843.0
2019-10-10 13:35:00,80.08,80.2,80.07,80.19,19561.0,72.3824,72.4909,72.3733,72.4818,19561.0
2019-10-10 13:40:00,80.19,80.26,80.19,80.22,13771.0,72.4818,72.5451,72.4818,72.5089,13771.0
2019-10-10 13:45:00,80.23,80.33,80.21,80.29,34309.0,72.518,72.6084,72.4999,72.5722,34309.0
2019-10-10 13:50:00,80.3,80.35,80.3,80.32,113634.0,72.5812,72.6264,72.5812,72.5993,113634.0
2019-10-10 13:55:00,80.31,80.46,80.29,80.42,36823.0,72.5903,72.7259,72.5722,72.6897,36823.0
2019-10-10 14:00:00,80.42,80.46,80.37,80.44,21525.0,72.6897,72.7259,72.6445,72.7078,21525.0
2019-10-10 14:05:00,80.44,80.46,79.96,80.05,77805.0,72.7078,72.7259,72.2739,72.3553,77805.0
2019-10-10 14:10:00,80.0,80.14,80.0,80.12,19299.0,72.3101,72.4366,72.3101,72.4185,19299.0
2019-10-10 14:15:00,80.15,80.21,80.12,80.17,18106.0,72.4457,72.4999,72.4185,72.4637,18106.0
2019-10-10 14:20:00,80.17,80.21,80.14,80.17,16643.0,72.4637,72.4999,72.4366,72.4637,16643.0
2019-10-10 14:25:00,80.18,80.21,80.08,80.21,19473.0,72.4728,72.4999,72.3824,72.4999,19473.0
2019-10-10 14:30:00,80.19,80.33,80.19,80.33,12380.0,72.4818,72.6084,72.4818,72.6084,12380.0
2019-10-10 14:35:00,80.33,80.34,80.21,80.23,18157.0,72.6084,72.6174,72.4999,72.518,18157.0
2019-10-10 14:40:00,80.23,80.23,80.05,80.05,15278.0,72.518,72.518,72.3553,72.3553,15278.0
2019-10-10 14:45:00,80.06,80.16,80.05,80.16,11439.0,72.3643,72.4547,72.3553,72.4547,11439.0
2019-10-10 14:50:00,80.17,80.22,80.08,80.1,18254.0,72.4637,72.5089,72.3824,72.4005,18254.0
2019-10-10 14:55:00,80.11,80.18,80.09,80.14,17226.0,72.4095,72.4728,72.3914,72.4366,17226.0
2019-10-10 15:00:00,80.14,80.2,80.12,80.13,26332.0,72.4366,72.4909,72.4185,72.4276,26332.0
2019-10-10 15:05:00,80.14,80.17,80.11,80.15,26127.0,72.4366,72.4637,72.4095,72.4457,26127.0
2019-10-10 15:10:00,80.14,80.18,80.1,80.16,27027.0,72.4366,72.4728,72.4005,72.4547,27027.0
2019-10-10 15:15:00,80.15,80.19,80.11,80.16,17975.0,72.4457,72.4818,72.4095,72.4547,17975.0
2019-10-10 15:20:00,80.16,80.24,80.11,80.2,27682.0,72.4547,72.527,72.4095,72.4909,27682.0
2019-10-10 15:25:00,80.21,80.27,80.21,80.23,30067.0,72.4999,72.5541,72.4999,72.518,30067.0
2019-10-10 15:30:00,80.25,80.28,80.21,80.23,31429.0,72.536,72.5632,72.4999,72.518,31429.0
2019-10-10 15:35:00,80.22,80.25,80.15,80.16,41086.0,72.5089,72.536,72.4457,72.4547,41086.0
2019-10-10 15:40:00,80.17,80.22,80.11,80.17,55109.0,72.4637,72.5089,72.4095,72.4637,55109.0
2019-10-10 15:45:00,80.16,80.25,80.14,80.25,61169.0,72.4547,72.536,72.4366,72.536,61169.0
2019-10-10 15:50:00,80.25,80.3,80.18,80.26,104651.0,72.536,72.5812,72.4728,72.5451,104651.0
2019-10-10 15:55:00,80.25,80.26,80.07,80.16,353839.0,72.536,72.5451,72.3733,72.4547,353839.0
2019-10-11 09:30:00,80.73,80.85,80.58,80.73,80703.0,73.2631,73.372,73.127,73.2631,80703.0
2019-10-11 09:35:00,80.71,80.92,80.62,80.62,47666.0,73.245,73.4356,73.1633,73.1633,47666.0
2019-10-11 09:40:00,80.65,80.96,80.65,80.85,30250.0,73.1905,73.4719,73.1905,73.372,30250.0
2019-10-11 09:45:00,80.87,81.24,80.84,81.11,63383.0,73.3902,73.726,73.363,73.608,63383.0
2019-10-11 09:50:00,81.11,81.17,81.03,81.04,32077.0,73.608,73.6624,73.5354,73.5445,32077.0
2019-10-11 09:55:00,81.03,81.03,80.9,80.92,28713.0,73.5354,73.5354,73.4174,73.4356,28713.0
2019-10-11 10:00:00,80.93,81.06,80.88,81.02,57916.0,73.4446,73.5626,73.3993,73.5263,57916.0
2019-10-11 10:05:00,81.02,81.02,80.74,80.84,26242.0,73.5263,73.5263,73.2722,73.363,26242.0
2019-10-11 10:10:00,80.85,81.03,80.82,81.0,72315.0,73.372,73.5354,73.3448,73.5082,72315.0
2019-10-11 10:15:00,81.0,81.11,80.96,81.09,36130.0,73.5082,73.608,73.4719,73.5898,36130.0
2019-10-11 10:20:00,81.07,81.19,81.07,81.19,18821.0,73.5717,73.6806,73.5717,73.6806,18821.0
2019-10-11 10:25:00,81.19,81.33,81.14,81.23,34642.0,73.6806,73.8076,73.6352,73.7169,34642.0
2019-10-11 10:30:00,81.24,81.27,81.19,81.23,29049.0,73.726,73.7532,73.6806,73.7169,29049.0
2019-10-11 10:35:00,81.24,81.27,81.09,81.1,29644.0,73.726,73.7532,73.5898,73.5989,29644.0
2019-10-11 10:40:00,81.1,81.11,80.96,80.97,28423.0,73.5989,73.608,73.4719,73.4809,28423.0
2019-10-11 10:45:00,80.96,81.0,80.87,80.93,19238.0,73.4719,73.5082,73.3902,73.4446,19238.0
2019-10-11 10:50:00,80.94,81.03,80.93,81.02,20664.0,73.4537,73.5354,73.4446,73.5263,20664.0
2019-10-11 10:55:00,81.01,81.08,80.95,81.07,67834.0,73.5172,73.5808,73.4628,73.5717,67834.0
2019-10-11 11:00:00,81.07,81.19,81.05,81.1,105442.0,73.5717,73.6806,73.5535,73.5989,105442.0
2019-10-11 11:05:00,81.1,81.11,80.94,80.97,36576.0,73.5989,73.608,73.4537,73.4809,36576.0
2019-10-11 11:10:00,80.97,81.06,80.95,80.98,14748.0,73.4809,73.5626,73.4628,73.49,14748.0
2019-10-11 11:15:00,80.97,81.16,80.97,81.15,15821.0,73.4809,73.6534,73.4809,73.6443,15821.0
2019-10-11 11:20:00,81.13,81.19,80.94,80.98,34083.0,73.6261,73.6806,73.4537,73.49,34083.0
2019-10-11 11:25:00,80.96,80.97,80.87,80.92,54044.0,73.4719,73.4809,73.3902,73.4356,54044.0
2019-10-11 11:30:00,80.92,81.05,80.9,81.05,31509.0,73.4356,73.5535,73.4174,73.5535,31509.0
2019-10-11 11:35:00,81.04,81.13,81.04,81.05,11549.0,73.5445,73.6261,73.5445,73.5535,11549.0
2019-10-11 11:40:00,81.06,81.09,80.87,80.87,34531.0,73.5626,73.5898,73.3902,73.3902,34531.0
2019-10-11 11:45:00,80.88,80.98,80.69,80.74,60519.0,73.3993,73.49,73.2268,73.2722,60519.0
2019-10-11 11:50:00,80.7,80.7,80.58,80.6,38123.0,73.2359,73.2359,73.127,73.1452,38123.0
2019-10-11 11:55:00,80.62,80.69,80.59,80.65,19081.0,73.1633,73.2268,73.1361,73.1905,19081.0
2019-10-11 12:00:00,80.65,80.68,80.42,80.44,62634.0,73.1905,73.2178,72.9818,73.0,62634.0
2019-10-11 12:05:00,80.42,80.5,80.38,80.39,25537.0,72.9818,73.0544,72.9455,72.9546,25537.0
2019-10-11 12:10:00,80.38,80.57,80.37,80.5,29493.0,72.9455,73.1179,72.9364,73.0544,29493.0
2019-10-11 12:15:00,80.5,80.5,80.43,80.49,14018.0,73.0544,73.0544,72.9909,73.0453,14018.0
2019-10-11 12:20:00,80.48,80.48,80.33,80.37,16147.0,73.0363,73.0363,72.9001,72.9364,16147.0
2019-10-11 12:25:00,80.36,80.36,80.31,80.34,14515.0,72.9274,72.9274,72.882,72.9092,14515.0
2019-10-11 12:30:00,80.34,80.37,79.95,80.26,54136.0,72.9092,72.9364,72.5553,72.8366,54136.0
2019-10-11 12:35:00,80.31,80.33,80.16,80.16,22572.0,72.882,72.9001,72.7459,72.7459,22572.0
2019-10-11 12:40:00,80.19,80.27,80.12,80.17,23115.0,72.7731,72.8457,72.7096,72.7549,23115.0
2019-10-11 12:45:00,80.2,80.3,80.2,80.25,36880.0,72.7822,72.8729,72.7822,72.8275,36880.0
2019-10-11 12:50:00,80.22,80.3,80.2,80.24,26722.0,72.8003,72.8729,72.7822,72.8185,26722.0
2019-10-11 12:55:00,80.21,80.35,80.21,80.25,28078.0,72.7912,72.9183,72.7912,72.8275,28078.0
2019-10-11 13:00:00,80.24,80.27,80.17,80.22,23161.0,72.8185,72.8457,72.7549,72.8003,23161.0
2019-10-11 13:05:00,80.24,80.26,80.21,80.24,11396.0,72.8185,72.8366,72.7912,72.8185,11396.0
2019-10-11 13:10:00,80.24,80.3,80.12,80.15,31476.0,72.8185,72.8729,72.7096,72.7368,31476.0
2019-10-11 13:15:00,80.13,80.24,80.08,80.2,42163.0,72.7186,72.8185,72.6733,72.7822,42163.0
2019-10-11 13:20:00,80.2,80.23,80.11,80.15,27941.0,72.7822,72.8094,72.7005,72.7368,27941.0
2019-10-11 13:25:00,80.17,80.54,80.16,80.27,60375.0,72.7549,73.0907,72.7459,72.8457,60375.0
2019-10-11 13:30:00,80.3,80.35,80.18,80.24,84519.0,72.8729,72.9183,72.764,72.8185,84519.0
2019-10-11 13:35:00,80.25,80.37,80.24,80.29,16102.0,72.8275,72.9364,72.8185,72.8638,16102.0
2019-10-11 13:40:00,80.32,80.38,80.25,80.38,15382.0,72.8911,72.9455,72.8275,72.9455,15382.0
2019-10-11 13:45:00,80.38,80.4,80.28,80.32,15950.0,72.9455,72.9637,72.8548,72.8911,15950.0
2019-10-11 13:50:00,80.32,80.39,80.28,80.36,13726.0,72.8911,72.9546,72.8548,72.9274,13726.0
2019-10-11 13:55:00,80.37,80.43,80.34,80.34,17347.0,72.9364,72.9909,72.9092,72.9092,17347.0
2019-10-11 14:00:00,80.34,80.35,80.23,80.24,18936.0,72.9092,72.9183,72.8094,72.8185,18936.0
2019-10-11 14:05:00,80.25,80.26,80.18,80.21,17980.0,72.8275,72.8366,72.764,72.7912,17980.0
2019-10-11 14:10:00,80.18,80.23,80.13,80.18,19295.0,72.764,72.8094,72.7186,72.764,19295.0
2019-10-11 14:15:00,80.2,80.22,80.15,80.2,27837.0,72.7822,72.8003,72.7368,72.7822,27837.0
2019-10-11 14:20:00,80.2,80.24,80.17,80.23,36445.0,72.7822,72.8185,72.7549,72.8094,36445.0
2019-10-11 14:25:00,80.23,80.34,80.22,80.28,14917.0,72.8094,72.9092,72.8003,72.8548,14917.0
2019-10-11 14:30:00,80.28,80.35,80.27,80.32,11463.0,72.8548,72.9183,72.8457,72.8911,11463.0
2019-10-11 14:35:00,80.31,80.43,80.31,80.42,12125.0,72.882,72.9909,72.882,72.9818,12125.0
2019-10-11 14:40:00,80.42,80.45,80.33,80.33,15788.0,72.9818,73.009,72.9001,72.9001,15788.0
2019-10-11 14:45:00,80.36,80.45,80.32,80.32,29992.0,72.9274,73.009,72.8911,72.8911,29992.0
2019-10-11 14:50:00,80.33,80.48,80.32,80.45,22119.0,72.9001,73.0363,72.8911,73.009,22119.0
2019-10-11 14:55:00,80.43,80.44,80.29,80.38,43088.0,72.9909,73.0,72.8638,72.9455,43088.0
2019-10-11 15:00:00,80.37,80.38,80.24,80.25,37621.0,72.9364,72.9455,72.8185,72.8275,37621.0
2019-10-11 15:05:00,80.25,80.31,80.2,80.27,34333.0,72.8275,72.882,72.7822,72.8457,34333.0
2019-10-11 15:10:00,80.27,80.39,80.24,80.36,21861.0,72.8457,72.9546,72.8185,72.9274,21861.0
2019-10-11 15:15:00,80.36,80.36,80.28,80.29,21084.0,72.9274,72.9274,72.8548,72.8638,21084.0
2019-10-11 15:20:00,80.29,80.31,80.21,80.23,64127.0,72.8638,72.882,72.7912,72.8094,64127.0
2019-10-11 15:25:00,80.22,80.29,80.2,80.27,38222.0,72.8003,72.8638,72.7822,72.8457,38222.0
2019-10-11 15:30:00,80.28,80.32,80.11,80.26,39841.0,72.8548,72.8911,72.7005,72.8366,39841.0
2019-10-11 15:35:00,80.25,80.29,80.07,80.26,88993.0,72.8275,72.8638,72.6642,72.8366,88993.0
2019-10-11 15:40:00,80.25,80.29,79.86,79.86,65551.0,72.8275,72.8638,72.4736,72.4736,65551.0
2019-10-11 15:45:00,79.84,79.94,79.67,79.75,66584.0,72.4555,72.5462,72.3012,72.3738,66584.0
2019-10-11 15:50:00,79.75,79.93,79.68,79.72,99341.0,72.3738,72.5371,72.3103,72.3466,99341.0
2019-10-11 15:55:00,79.73,79.8,79.55,79.6,371343.0,72.3556,72.4192,72.1923,72.2377,371343.0
2019-10-14 09:30:00,79.69,79.9,79.63,79.69,61206.0,72.3193,72.5099,72.2649,72.3193,61206.0
2019-10-14 09:35:00,79.65,79.78,79.58,79.67,39183.0,72.283,72.401,72.2195,72.3012,39183.0
2019-10-14 09:40:00,79.67,79.69,79.57,79.59,28081.0,72.3012,72.3193,72.2104,72.2286,28081.0
2019-10-14 09:45:00,79.6,79.66,79.51,79.64,58733.0,72.2377,72.2921,72.156,72.274,58733.0
2019-10-14 09:50:00,79.64,79.75,79.52,79.56,31678.0,72.274,72.3738,72.1651,72.2014,31678.0
2019-10-14 09:55:00,79.55,79.64,79.54,79.63,19029.0,72.1923,72.274,72.1832,72.2649,19029.0
2019-10-14 10:00:00,79.63,79.67,79.53,79.55,28964.0,72.2649,72.3012,72.1741,72.1923,28964.0
2019-10-14 10:05:00,79.55,79.57,79.52,79.54,17827.0,72.1923,72.2104,72.1651,72.1832,17827.0
2019-10-14 10:10:00,79.56,79.63,79.52,79.55,59727.0,72.2014,72.2649,72.1651,72.1923,59727.0
2019-10-14 10:15:00,79.54,79.56,79.42,79.43,21936.0,72.1832,72.2014,72.0743,72.0834,21936.0
2019-10-14 10:20:00,79.42,79.63,79.42,79.62,110946.0,72.0743,72.2649,72.0743,72.2558,110946.0
2019-10-14 10:25:00,79.64,79.75,79.62,79.72,46274.0,72.274,72.3738,72.2558,72.3466,46274.0
2019-10-14 10:30:00,79.72,79.89,79.71,79.78,92043.0,72.3466,72.5008,72.3375,72.401,92043.0
2019-10-14 10:35:00,79.79,79.83,79.6,79.74,33252.0,72.4101,72.4464,72.2377,72.3647,33252.0
2019-10-14 10:40:00,79.74,79.92,79.71,79.87,41494.0,72.3647,72.5281,72.3375,72.4827,41494.0
2019-10-14 10:45:00,79.87,79.92,79.81,79.92,18984.0,72.4827,72.5281,72.4282,72.5281,18984.0
2019-10-14 10:50:00,79.92,80.02,79.91,79.99,50349.0,72.5281,72.6188,72.519,72.5916,50349.0
2019-10-14 10:55:00,79.99,80.17,79.97,80.16,58289.0,72.5916,72.7549,72.5734,72.7459,58289.0
2019-10-14 11:00:00,80.15,80.19,79.88,79.93,62045.0,72.7368,72.7731,72.4918,72.5371,62045.0
2019-10-14 11:05:00,79.93,79.99,79.78,79.94,44939.0,72.5371,72.5916,72.401,72.5462,44939.0
2019-10-14 11:10:00,79.93,79.95,79.68,79.83,20727.0,72.5371,72.5553,72.3103,72.4464,20727.0
2019-10-14 11:15:00,79.81,79.81,79.6,79.61,22604.0,72.4282,72.4282,72.2377,72.2467,22604.0
2019-10-14 11:20:00,79.59,79.69,79.57,79.64,28559.0,72.2286,72.3193,72.2104,72.274,28559.0
2019-10-14 11:25:00,79.64,79.65,79.51,79.56,27312.0,72.274,72.283,72.156,72.2014,27312.0
2019-10-14 11:30:00,79.54,79.6,79.5,79.58,16271.0,72.1832,72.2377,72.1469,72.2195,16271.0
2019-10-14 11:35:00,79.6,79.74,79.6,79.72,25671.0,72.2377,72.3647,72.2377,72.3466,25671.0
2019-10-14 11:40:00,79.71,79.73,79.6,79.65,29026.0,72.3375,72.3556,72.2377,72.283,29026.0
2019-10-14 11:45:00,79.63,79.67,79.6,79.64,17423.0,72.2649,72.3012,72.2377,72.274,17423.0
2019-10-14 11:50:00,79.65,79.68,79.6,79.66,17406.0,72.283,72.3103,72.2377,72.2921,17406.0
2019-10-14 11:55:00,79.67,79.69,79.59,79.62,18950.0,72.3012,72.3193,72.2286,72.2558,18950.0
2019-10-14 12:00:00,79.6,79.63,79.56,79.58,15679.0,72.2377,72.2649,72.2014,72.2195,15679.0
2019-10-14 12:05:00,79.58,79.7,79.58,79.7,10554.0,72.2195,72.3284,72.2195,72.3284,10554.0
2019-10-14 12:10:00,79.7,79.71,79.63,79.64,14922.0,72.3284,72.3375,72.2649,72.274,14922.0
2019-10-14 12:15:00,79.64,79.65,79.61,79.61,15305.0,72.274,72.283,72.2467,72.2467,15305.0
2019-10-14 12:20:00,79.62,79.62,79.53,79.57,32967.0,72.2558,72.2558,72.1741,72.2104,32967.0
2019-10-14 12:25:00,79.57,79.6,79.55,79.59,23495.0,72.2104,72.2377,72.1923,72.2286,23495.0
2019-10-14 12:30:00,79.59,79.65,79.58,79.63,15048.0,72.2286,72.283,72.2195,72.2649,15048.0
2019-10-14 12:35:00,79.62,79.65,79.61,79.63,31115.0,72.2558,72.283,72.2467,72.2649,31115.0
2019-10-14 12:40:00,79.63,79.64,79.59,79.61,17317.0,72.2649,72.274,72.2286,72.2467,17317.0
2019-10-14 12:45:00,79.62,79.63,79.6,79.62,18056.0,72.2558,72.2649,72.2377,72.2558,18056.0
2019-10-14 12:50:00,79.62,79.65,79.58,79.59,16180.0,72.2558,72.283,72.2195,72.2286,16180.0
2019-10-14 12:55:00,79.59,79.61,79.57,79.59,13345.0,72.2286,72.2467,72.2104,72.2286,13345.0
2019-10-14 13:00:00,79.59,79.61,79.57,79.58,13533.0,72.2286,72.2467,72.2104,72.2195,13533.0
2019-10-14 13:05:00,79.58,79.62,79.58,79.59,13053.0,72.2195,72.2558,72.2195,72.2286,13053.0
2019-10-14 13:10:00,79.58,79.6,79.54,79.55,17255.0,72.2195,72.2377,72.1832,72.1923,17255.0
2019-10-14 13:15:00,79.56,79.57,79.48,79.48,24752.0,72.2014,72.2104,72.1288,72.1288,24752.0
2019-10-14 13:20:00,79.48,79.5,79.45,79.47,14332.0,72.1288,72.1469,72.1015,72.1197,14332.0
2019-10-14 13:25:00,79.47,79.52,79.46,79.5,16628.0,72.1197,72.1651,72.1106,72.1469,16628.0
2019-10-14 13:30:00,79.5,79.51,79.46,79.49,16819.0,72.1469,72.156,72.1106,72.1378,16819.0
2019-10-14 13:35:00,79.49,79.49,79.43,79.47,19599.0,72.1378,72.1378,72.0834,72.1197,19599.0
2019-10-14 13:40:00,79.46,79.6,79.45,79.59,17215.0,72.1106,72.2377,72.1015,72.2286,17215.0
2019-10-14 13:45:00,79.59,79.62,79.59,79.61,16109.0,72.2286,72.2558,72.2286,72.2467,16109.0
2019-10-14 13:50:00,79.62,79.67,79.57,79.65,13383.0,72.2558,72.3012,72.2104,72.283,13383.0
2019-10-14 13:55:00,79.66,79.69,79.63,79.68,15609.0,72.2921,72.3193,72.2649,72.3103,15609.0
2019-10-14 14:00:00,79.69,79.74,79.63,79.63,16521.0,72.3193,72.3647,72.2649,72.2649,16521.0
2019-10-14 14:05:00,79.64,79.68,79.62,79.67,14360.0,72.274,72.3103,72.2558,72.3012,14360.0
2019-10-14 14:10:00,79.68,79.72,79.67,79.71,19307.0,72.3103,72.3466,72.3012,72.3375,19307.0
2019-10-14 14:15:00,79.71,79.75,79.69,79.74,17825.0,72.3375,72.3738,72.3193,72.3647,17825.0
2019-10-14 14:20:00,79.73,79.75,79.71,79.73,24255.0,72.3556,72.3738,72.3375,72.3556,24255.0
2019-10-14 14:25:00,79.73,79.75,79.71,79.73,16180.0,72.3556,72.3738,72.3375,72.3556,16180.0
2019-10-14 14:30:00,79.73,79.75,79.68,79.69,18372.0,72.3556,72.3738,72.3103,72.3193,18372.0
2019-10-14 14:35:00,79.68,79.72,79.64,79.67,42203.0,72.3103,72.3466,72.274,72.3012,42203.0
2019-10-14 14:40:00,79.68,79.72,79.66,79.7,20107.0,72.3103,72.3466,72.2921,72.3284,20107.0
2019-10-14 14:45:00,79.71,79.76,79.69,79.75,33562.0,72.3375,72.3829,72.3193,72.3738,33562.0
2019-10-14 14:50:00,79.75,79.81,79.73,79.74,54529.0,72.3738,72.4282,72.3556,72.3647,54529.0
2019-10-14 14:55:00,79.75,79.83,79.75,79.79,32935.0,72.3738,72.4464,72.3738,72.4101,32935.0
2019-10-14 15:00:00,79.79,79.82,79.74,79.74,35079.0,72.4101,72.4373,72.3647,72.3647,35079.0
2019-10-14 15:05:00,79.74,79.76,79.69,79.73,34884.0,72.3647,72.3829,72.3193,72.3556,34884.0
2019-10-14 15:10:00,79.73,79.81,79.71,79.81,72681.0,72.3556,72.4282,72.3375,72.4282,72681.0
2019-10-14 15:15:00,79.81,79.87,79.79,79.85,42071.0,72.4282,72.4827,72.4101,72.4645,42071.0
2019-10-14 15:20:00,79.84,79.86,79.8,79.81,59943.0,72.4555,72.4736,72.4192,72.4282,59943.0
2019-10-14 15:25:00,79.81,79.87,79.79,79.86,46483.0,72.4282,72.4827,72.4101,72.4736,46483.0
2019-10-14 15:30:00,79.87,79.87,79.78,79.81,77156.0,72.4827,72.4827,72.401,72.4282,77156.0
2019-10-14 15:35:00,79.81,79.9,79.81,79.83,81966.0,72.4282,72.5099,72.4282,72.4464,81966.0
2019-10-14 15:40:00,79.83,79.83,79.7,79.8,160490.0,72.4464,72.4464,72.3284,72.4192,160490.0
2019-10-14 15:45:00,79.8,79.83,79.76,79.8,101602.0,72.4192,72.4464,72.3829,72.4192,101602.0
2019-10-14 15:50:00,79.79,79.89,79.76,79.89,141375.0,72.4101,72.5008,72.3829,72.5008,141375.0
2019-10-14 15:55:00,79.89,79.89,79.77,79.81,281249.0,72.5008,72.5008,72.3919,72.4282,281249.0
2019-10-15 09:30:00,80.7,81.83,80.7,81.79,142606.0,73.2359,74.2614,73.2359,74.2251,142606.0
2019-10-15 09:35:00,81.82,81.9,81.27,81.66,88088.0,74.2523,74.3249,73.7532,74.1071,88088.0
2019-10-15 09:40:00,81.67,81.73,81.26,81.5,97523.0,74.1162,74.1707,73.7441,73.9619,97523.0
2019-10-15 09:45:00,81.51,81.83,81.46,81.48,61655.0,73.971,74.2614,73.9256,73.9438,61655.0
2019-10-15 09:50:00,81.5,81.73,81.47,81.6,45880.0,73.9619,74.1707,73.9347,74.0527,45880.0
2019-10-15 09:55:00,81.61,81.77,81.48,81.75,33670.0,74.0618,74.207,73.9438,74.1888,33670.0
2019-10-15 10:00:00,81.75,81.84,81.71,81.79,56454.0,74.1888,74.2705,74.1525,74.2251,56454.0
2019-10-15 10:05:00,81.79,81.82,81.64,81.69,41741.0,74.2251,74.2523,74.089,74.1344,41741.0
2019-10-15 10:10:00,81.66,81.7,81.54,81.54,42117.0,74.1071,74.1434,73.9982,73.9982,42117.0
2019-10-15 10:15:00,81.54,81.65,81.49,81.59,44760.0,73.9982,74.0981,73.9528,74.0436,44760.0
2019-10-15 10:20:00,81.61,81.73,81.52,81.53,57016.0,74.0618,74.1707,73.9801,73.9891,57016.0
2019-10-15 10:25:00,81.55,81.57,81.37,81.48,46299.0,74.0073,74.0254,73.8439,73.9438,46299.0
2019-10-15 10:30:00,81.48,81.58,81.41,81.46,59467.0,73.9438,74.0345,73.8802,73.9256,59467.0
2019-10-15 10:35:00,81.46,81.56,81.32,81.33,59251.0,73.9256,74.0164,73.7986,73.8076,59251.0
2019-10-15 10:40:00,81.33,81.57,81.32,81.53,39186.0,73.8076,74.0254,73.7986,73.9891,39186.0
2019-10-15 10:45:00,81.54,81.78,81.54,81.72,159772.0,73.9982,74.216,73.9982,74.1616,159772.0
2019-10-15 10:50:00,81.73,81.92,81.72,81.9,51714.0,74.1707,74.3431,74.1616,74.3249,51714.0
2019-10-15 10:55:00,81.9,81.93,81.82,81.88,69914.0,74.3249,74.3522,74.2523,74.3068,69914.0
2019-10-15 11:00:00,81.88,82.03,81.88,82.0,66627.0,74.3068,74.4429,74.3068,74.4157,66627.0
2019-10-15 11:05:00,82.0,82.07,81.94,82.02,50657.0,74.4157,74.4792,74.3612,74.4338,50657.0
2019-10-15 11:10:00,82.03,82.03,81.87,81.91,27030.0,74.4429,74.4429,74.2977,74.334,27030.0
2019-10-15 11:15:00,81.92,81.98,81.89,81.95,21841.0,74.3431,74.3975,74.3159,74.3703,21841.0
2019-10-15 11:20:00,81.95,82.12,81.95,82.12,97425.0,74.3703,74.5246,74.3703,74.5246,97425.0
2019-10-15 11:25:00,82.1,82.11,82.0,82.11,32984.0,74.5064,74.5155,74.4157,74.5155,32984.0
2019-10-15 11:30:00,82.11,82.12,82.03,82.05,33739.0,74.5155,74.5246,74.4429,74.4611,33739.0
2019-10-15 11:35:00,82.04,82.09,81.92,81.94,50726.0,74.452,74.4974,74.3431,74.3612,50726.0
2019-10-15 11:40:00,81.94,82.04,81.93,82.03,32192.0,74.3612,74.452,74.3522,74.4429,32192.0
2019-10-15 11:45:00,82.04,82.06,81.99,82.02,41631.0,74.452,74.4701,74.4066,74.4338,41631.0
2019-10-15 11:50:00,82.02,82.04,81.95,82.02,33336.0,74.4338,74.452,74.3703,74.4338,33336.0
2019-10-15 11:55:00,82.01,82.07,81.96,82.02,27385.0,74.4248,74.4792,74.3794,74.4338,27385.0
2019-10-15 12:00:00,82.02,82.05,81.99,82.04,18622.0,74.4338,74.4611,74.4066,74.452,18622.0
2019-10-15 12:05:00,82.04,82.08,82.03,82.04,23566.0,74.452,74.4883,74.4429,74.452,23566.0
2019-10-15 12:10:00,82.05,82.07,82.0,82.04,21460.0,74.4611,74.4792,74.4157,74.452,21460.0
2019-10-15 12:15:00,82.03,82.13,82.02,82.08,72649.0,74.4429,74.5337,74.4338,74.4883,72649.0
2019-10-15 12:20:00,82.07,82.11,82.02,82.03,14883.0,74.4792,74.5155,74.4338,74.4429,14883.0
2019-10-15 12:25:00,82.03,82.04,81.98,81.99,36884.0,74.4429,74.452,74.3975,74.4066,36884.0
2019-10-15 12:30:00,81.99,82.01,81.97,82.0,23505.0,74.4066,74.4248,74.3885,74.4157,23505.0
2019-10-15 12:35:00,82.0,82.1,81.99,82.07,28758.0,74.4157,74.5064,74.4066,74.4792,28758.0
2019-10-15 12:40:00,82.08,82.08,81.92,81.92,32691.0,74.4883,74.4883,74.3431,74.3431,32691.0
2019-10-15 12:45:00,81.93,81.95,81.92,81.93,15138.0,74.3522,74.3703,74.3431,74.3522,15138.0
2019-10-15 12:50:00,81.93,82.02,81.92,82.02,19321.0,74.3522,74.4338,74.3431,74.4338,19321.0
2019-10-15 12:55:00,82.03,82.06,82.01,82.01,18651.0,74.4429,74.4701,74.4248,74.4248,18651.0
2019-10-15 13:00:00,82.03,82.05,82.01,82.01,17391.0,74.4429,74.4611,74.4248,74.4248,17391.0
2019-10-15 13:05:00,82.02,82.06,81.98,81.99,30765.0,74.4338,74.4701,74.3975,74.4066,30765.0
2019-10-15 13:10:00,81.98,82.1,81.98,82.06,19771.0,74.3975,74.5064,74.3975,74.4701,19771.0
2019-10-15 13:15:00,82.05,82.16,82.04,82.16,34936.0,74.4611,74.5609,74.452,74.5609,34936.0
2019-10-15 13:20:00,82.17,82.19,82.14,82.14,22395.0,74.57,74.5881,74.5427,74.5427,22395.0
2019-10-15 13:25:00,82.13,82.21,82.12,82.2,30172.0,74.5337,74.6063,74.5246,74.5972,30172.0
2019-10-15 13:30:00,82.21,82.21,82.08,82.09,30203.0,74.6063,74.6063,74.4883,74.4974,30203.0
2019-10-15 13:35:00,82.1,82.16,82.1,82.15,21202.0,74.5064,74.5609,74.5064,74.5518,21202.0
2019-10-15 13:40:00,82.15,82.17,82.09,82.1,19860.0,74.5518,74.57,74.4974,74.5064,19860.0
2019-10-15 13:45:00,82.11,82.21,82.1,82.2,31131.0,74.5155,74.6063,74.5064,74.5972,31131.0
2019-10-15 13:50:00,82.21,82.25,82.18,82.2,41554.0,74.6063,74.6426,74.579,74.5972,41554.0
2019-10-15 13:55:00,82.19,82.23,82.18,82.21,28837.0,74.5881,74.6244,74.579,74.6063,28837.0
2019-10-15 14:00:00,82.22,82.27,82.21,82.24,28638.0,74.6153,74.6607,74.6063,74.6335,28638.0
2019-10-15 14:05:00,82.23,82.32,82.23,82.3,73584.0,74.6244,74.7061,74.6244,74.6879,73584.0
2019-10-15 14:10:00,82.3,82.34,82.19,82.23,34095.0,74.6879,74.7242,74.5881,74.6244,34095.0
2019-10-15 14:15:00,82.23,82.36,82.21,82.35,82370.0,74.6244,74.7424,74.6063,74.7333,82370.0
2019-10-15 14:20:00,82.36,82.43,82.34,82.41,29447.0,74.7424,74.8059,74.7242,74.7878,29447.0
2019-10-15 14:25:00,82.42,82.57,82.4,82.56,50636.0,74.7968,74.933,74.7787,74.9239,50636.0
2019-10-15 14:30:00,82.56,82.64,82.45,82.47,128885.0,74.9239,74.9965,74.8241,74.8422,128885.0
2019-10-15 14:35:00,82.47,82.54,82.43,82.54,48929.0,74.8422,74.9057,74.8059,74.9057,48929.0
2019-10-15 14:40:00,82.54,82.63,82.53,82.61,53708.0,74.9057,74.9874,74.8967,74.9693,53708.0
2019-10-15 14:45:00,82.61,82.62,82.48,82.54,52152.0,74.9693,74.9783,74.8513,74.9057,52152.0
2019-10-15 14:50:00,82.53,82.75,82.5,82.66,119688.0,74.8967,75.0963,74.8694,75.0146,119688.0
2019-10-15 14:55:00,82.66,82.75,82.57,82.66,93323.0,75.0146,75.0963,74.933,75.0146,93323.0
2019-10-15 15:00:00,82.64,82.65,82.5,82.51,67786.0,74.9965,75.0056,74.8694,74.8785,67786.0
2019-10-15 15:05:00,82.51,82.59,82.51,82.52,115675.0,74.8785,74.9511,74.8785,74.8876,115675.0
2019-10-15 15:10:00,82.52,82.52,82.38,82.39,99467.0,74.8876,74.8876,74.7605,74.7696,99467.0
2019-10-15 15:15:00,82.38,82.47,82.34,82.36,93666.0,74.7605,74.8422,74.7242,74.7424,93666.0
2019-10-15 15:20:00,82.36,82.4,82.28,82.3,73929.0,74.7424,74.7787,74.6698,74.6879,73929.0
2019-10-15 15:25:00,82.3,82.45,82.29,82.42,69836.0,74.6879,74.8241,74.6789,74.7968,69836.0
2019-10-15 15:30:00,82.42,82.48,82.21,82.26,145169.0,74.7968,74.8513,74.6063,74.6516,145169.0
2019-10-15 15:35:00,82.26,82.32,82.07,82.19,131046.0,74.6516,74.7061,74.4792,74.5881,131046.0
2019-10-15 15:40:00,82.18,82.19,82.04,82.07,95350.0,74.579,74.5881,74.452,74.4792,95350.0
2019-10-15 15:45:00,82.06,82.15,82.04,82.07,170450.0,74.4701,74.5518,74.452,74.4792,170450.0
2019-10-15 15:50:00,82.07,82.15,82.03,82.04,200276.0,74.4792,74.5518,74.4429,74.452,200276.0
2019-10-15 15:55:00,82.04,82.17,82.0,82.03,419076.0,74.452,74.57,74.4157,74.4429,419076.0
2019-10-16 09:30:00,81.36,82.2,79.98,81.01,556818.0,73.8349,74.5972,72.5825,73.5172,556818.0
2019-10-16 09:35:00,81.01,81.01,79.79,79.93,280391.0,73.5172,73.5172,72.4101,72.5371,280391.0
2019-10-16 09:40:00,80.02,80.43,79.65,80.26,256698.0,72.6188,72.9909,72.283,72.8366,256698.0
2019-10-16 09:45:00,80.27,80.71,80.16,80.34,138562.0,72.8457,73.245,72.7459,72.9092,138562.0
2019-10-16 09:50:00,80.37,80.65,80.2,80.43,108220.0,72.9364,73.1905,72.7822,72.9909,108220.0
2019-10-16 09:55:00,80.45,80.93,80.44,80.6,146880.0,73.009,73.4446,73.0,73.1452,146880.0
2019-10-16 10:00:00,80.61,80.72,80.31,80.6,186298.0,73.1542,73.2541,72.882,73.1452,186298.0
2019-10-16 10:05:00,80.57,80.92,80.57,80.81,80726.0,73.1179,73.4356,73.1179,73.3357,80726.0
2019-10-16 10:10:00,80.85,80.91,80.51,80.67,84845.0,73.372,73.4265,73.0635,73.2087,84845.0
2019-10-16 10:15:00,80.71,81.04,80.69,80.85,102506.0,73.245,73.5445,73.2268,73.372,102506.0
2019-10-16 10:20:00,80.87,81.06,80.8,80.95,119376.0,73.3902,73.5626,73.3267,73.4628,119376.0
2019-10-16 10:25:00,80.97,80.97,80.76,80.94,125730.0,73.4809,73.4809,73.2904,73.4537,125730.0
2019-10-16 10:30:00,80.93,81.48,80.91,81.44,186204.0,73.4446,73.9438,73.4265,73.9075,186204.0
2019-10-16 10:35:00,81.45,81.89,81.36,81.86,111130.0,73.9165,74.3159,73.8349,74.2886,111130.0
2019-10-16 10:40:00,81.86,82.0,81.66,81.95,168126.0,74.2886,74.4157,74.1071,74.3703,168126.0
2019-10-16 10:45:00,81.94,82.61,81.92,82.57,167081.0,74.3612,74.9693,74.3431,74.933,167081.0
2019-10-16 10:50:00,82.57,82.75,82.35,82.72,216627.0,74.933,75.0963,74.7333,75.0691,216627.0
2019-10-16 10:55:00,82.71,82.92,82.6,82.89,135327.0,75.06,75.2506,74.9602,75.2234,135327.0
2019-10-16 11:00:00,82.89,83.16,82.78,83.13,181328.0,75.2234,75.4684,75.1235,75.4412,181328.0
2019-10-16 11:05:00,83.16,83.24,83.1,83.18,73146.0,75.4684,75.541,75.4139,75.4865,73146.0
2019-10-16 11:10:00,83.18,83.23,82.98,83.06,89048.0,75.4865,75.5319,75.305,75.3776,89048.0
2019-10-16 11:15:00,83.04,83.22,82.89,82.98,95144.0,75.3595,75.5228,75.2234,75.305,95144.0
2019-10-16 11:20:00,82.99,83.18,82.96,83.0,118141.0,75.3141,75.4865,75.2869,75.3232,118141.0
2019-10-16 11:25:00,83.01,83.17,83.0,83.1,99032.0,75.3323,75.4775,75.3232,75.4139,99032.0
2019-10-16 11:30:00,83.11,83.54,83.1,83.3,114837.0,75.423,75.8132,75.4139,75.5954,114837.0
2019-10-16 11:35:00,83.32,83.39,83.2,83.36,57066.0,75.6136,75.6771,75.5047,75.6499,57066.0
2019-10-16 11:40:00,83.36,83.37,83.2,83.33,55076.0,75.6499,75.659,75.5047,75.6227,55076.0
2019-10-16 11:45:00,83.32,83.55,83.27,83.53,64034.0,75.6136,75.8223,75.5682,75.8042,64034.0
2019-10-16 11:50:00,83.53,83.55,83.32,83.51,50913.0,75.8042,75.8223,75.6136,75.786,50913.0
2019-10-16 11:55:00,83.5,83.5,83.38,83.44,47390.0,75.7769,75.7769,75.668,75.7225,47390.0
2019-10-16 12:00:00,83.44,83.69,83.38,83.59,137795.0,75.7225,75.9494,75.668,75.8586,137795.0
2019-10-16 12:05:00,83.6,83.6,83.25,83.29,70407.0,75.8677,75.8677,75.5501,75.5864,70407.0
2019-10-16 12:10:00,83.3,83.33,83.02,83.04,70558.0,75.5954,75.6227,75.3413,75.3595,70558.0
2019-10-16 12:15:00,83.06,83.19,82.95,83.02,81953.0,75.3776,75.4956,75.2778,75.3413,81953.0
2019-10-16 12:20:00,83.02,83.05,82.95,82.98,70495.0,75.3413,75.3686,75.2778,75.305,70495.0
2019-10-16 12:25:00,82.99,83.0,82.39,82.42,133287.0,75.3141,75.3232,74.7696,74.7968,133287.0
2019-10-16 12:30:00,82.44,82.48,82.23,82.25,82025.0,74.815,74.8513,74.6244,74.6426,82025.0
2019-10-16 12:35:00,82.26,82.26,82.05,82.11,315890.0,74.6516,74.6516,74.4611,74.5155,315890.0
2019-10-16 12:40:00,82.11,82.27,82.04,82.13,63468.0,74.5155,74.6607,74.452,74.5337,63468.0
2019-10-16 12:45:00,82.15,82.18,81.91,81.94,59043.0,74.5518,74.579,74.334,74.3612,59043.0
2019-10-16 12:50:00,81.94,81.94,81.83,81.91,53924.0,74.3612,74.3612,74.2614,74.334,53924.0
2019-10-16 12:55:00,81.91,81.93,81.71,81.74,67830.0,74.334,74.3522,74.1525,74.1797,67830.0
2019-10-16 13:00:00,81.74,81.8,81.57,81.65,57422.0,74.1797,74.2342,74.0254,74.0981,57422.0
2019-10-16 13:05:00,81.62,81.81,81.54,81.79,41436.0,74.0708,74.2433,73.9982,74.2251,41436.0
2019-10-16 13:10:00,81.78,81.82,81.59,81.68,37242.0,74.216,74.2523,74.0436,74.1253,37242.0
2019-10-16 13:15:00,81.66,81.78,81.65,81.77,35688.0,74.1071,74.216,74.0981,74.207,35688.0
2019-10-16 13:20:00,81.78,81.83,81.52,81.55,35044.0,74.216,74.2614,73.9801,74.0073,35044.0
2019-10-16 13:25:00,81.55,81.58,81.45,81.55,46779.0,74.0073,74.0345,73.9165,74.0073,46779.0
2019-10-16 13:30:00,81.55,81.57,81.49,81.5,59232.0,74.0073,74.0254,73.9528,73.9619,59232.0
2019-10-16 13:35:00,81.49,81.79,81.49,81.79,67164.0,73.9528,74.2251,73.9528,74.2251,67164.0
2019-10-16 13:40:00,81.84,82.07,81.84,81.94,131816.0,74.2705,74.4792,74.2705,74.3612,131816.0
2019-10-16 13:45:00,81.93,82.07,81.86,82.0,49051.0,74.3522,74.4792,74.2886,74.4157,49051.0
2019-10-16 13:50:00,82.0,82.0,81.9,81.99,45939.0,74.4157,74.4157,74.3249,74.4066,45939.0
2019-10-16 13:55:00,81.99,81.99,81.9,81.94,25453.0,74.4066,74.4066,74.3249,74.3612,25453.0
2019-10-16 14:00:00,81.92,82.01,81.91,81.99,26784.0,74.3431,74.4248,74.334,74.4066,26784.0
2019-10-16 14:05:00,81.99,82.15,81.95,82.08,44663.0,74.4066,74.5518,74.3703,74.4883,44663.0
2019-10-16 14:10:00,82.07,82.24,82.03,82.21,55462.0,74.4792,74.6335,74.4429,74.6063,55462.0
2019-10-16 14:15:00,82.23,82.23,81.94,81.98,59628.0,74.6244,74.6244,74.3612,74.3975,59628.0
2019-10-16 14:20:00,81.99,82.03,81.95,82.01,45961.0,74.4066,74.4429,74.3703,74.4248,45961.0
2019-10-16 14:25:00,82.04,82.12,81.97,81.98,27294.0,74.452,74.5246,74.3885,74.3975,27294.0
2019-10-16 14:30:00,81.97,82.17,81.97,82.14,26686.0,74.3885,74.57,74.3885,74.5427,26686.0
2019-10-16 14:35:00,82.13,82.2,82.05,82.15,35875.0,74.5337,74.5972,74.4611,74.5518,35875.0
2019-10-16 14:40:00,82.15,82.21,82.11,82.15,33987.0,74.5518,74.6063,74.5155,74.5518,33987.0
2019-10-16 14:45:00,82.14,82.2,82.1,82.14,32378.0,74.5427,74.5972,74.5064,74.5427,32378.0
2019-10-16 14:50:00,82.14,82.15,81.96,81.97,50510.0,74.5427,74.5518,74.3794,74.3885,50510.0
2019-10-16 14:55:00,81.98,82.01,81.81,81.87,67258.0,74.3975,74.4248,74.2433,74.2977,67258.0
2019-10-16 15:00:00,81.87,81.89,81.8,81.81,43022.0,74.2977,74.3159,74.2342,74.2433,43022.0
2019-10-16 15:05:00,81.81,81.92,81.81,81.92,28136.0,74.2433,74.3431,74.2433,74.3431,28136.0
2019-10-16 15:10:00,81.92,81.95,81.85,81.91,159713.0,74.3431,74.3703,74.2796,74.334,159713.0
2019-10-16 15:15:00,81.9,81.91,81.79,81.84,48123.0,74.3249,74.334,74.2251,74.2705,48123.0
2019-10-16 15:20:00,81.84,81.84,81.73,81.74,39198.0,74.2705,74.2705,74.1707,74.1797,39198.0
2019-10-16 15:25:00,81.76,81.8,81.74,81.76,34622.0,74.1979,74.2342,74.1797,74.1979,34622.0
2019-10-16 15:30:00,81.77,81.79,81.73,81.74,55158.0,74.207,74.2251,74.1707,74.1797,55158.0
2019-10-16 15:35:00,81.75,81.88,81.71,81.87,51284.0,74.1888,74.3068,74.1525,74.2977,51284.0
2019-10-16 15:40:00,81.86,81.9,81.77,81.78,67353.0,74.2886,74.3249,74.207,74.216,67353.0
2019-10-16 15:45:00,81.78,81.86,81.77,81.81,70910.0,74.216,74.2886,74.207,74.2433,70910.0
2019-10-16 15:50:00,81.82,81.88,81.78,81.88,141369.0,74.2523,74.3068,74.216,74.3068,141369.0
2019-10-16 15:55:00,81.88,81.9,81.75,81.82,355264.0,74.3068,74.3249,74.1888,74.2523,355264.0
2019-10-17 09:30:00,81.52,81.93,81.47,81.82,120520.0,73.9801,74.3522,73.9347,74.2523,120520.0
2019-10-17 09:35:00,81.81,82.12,81.8,81.97,72396.0,74.2433,74.5246,74.2342,74.3885,72396.0
2019-10-17 09:40:00,81.95,82.09,81.92,82.09,27278.0,74.3703,74.4974,74.3431,74.4974,27278.0
2019-10-17 09:45:00,82.1,82.15,81.97,82.01,52882.0,74.5064,74.5518,74.3885,74.4248,52882.0
2019-10-17 09:50:00,82.04,82.07,81.74,81.78,39967.0,74.452,74.4792,74.1797,74.216,39967.0
2019-10-17 09:55:00,81.77,81.86,81.76,81.83,36061.0,74.207,74.2886,74.1979,74.2614,36061.0
2019-10-17 10:00:00,81.84,81.91,81.7,81.84,59521.0,74.2705,74.334,74.1434,74.2705,59521.0
2019-10-17 10:05:00,81.83,81.94,81.78,81.86,17541.0,74.2614,74.3612,74.216,74.2886,17541.0
2019-10-17 10:10:00,81.86,82.07,81.84,82.07,28888.0,74.2886,74.4792,74.2705,74.4792,28888.0
2019-10-17 10:15:00,82.09,82.23,82.05,82.22,40339.0,74.4974,74.6244,74.4611,74.6153,40339.0
2019-10-17 10:20:00,82.23,82.36,82.18,82.22,51364.0,74.6244,74.7424,74.579,74.6153,51364.0
2019-10-17 10:25:00,82.19,82.4,82.16,82.3,31403.0,74.5881,74.7787,74.5609,74.6879,31403.0
2019-10-17 10:30:00,82.29,82.39,82.25,82.36,17984.0,74.6789,74.7696,74.6426,74.7424,17984.0
2019-10-17 10:35:00,82.34,82.34,82.22,82.3,20058.0,74.7242,74.7242,74.6153,74.6879,20058.0
2019-10-17 10:40:00,82.29,82.64,82.25,82.62,104724.0,74.6789,74.9965,74.6426,74.9783,104724.0
2019-10-17 10:45:00,82.62,82.65,82.38,82.44,22391.0,74.9783,75.0056,74.7605,74.815,22391.0
2019-10-17 10:50:00,82.43,82.56,82.42,82.52,17595.0,74.8059,74.9239,74.7968,74.8876,17595.0
2019-10-17 10:55:00,82.51,82.65,82.42,82.42,20543.0,74.8785,75.0056,74.7968,74.7968,20543.0
2019-10-17 11:00:00,82.39,82.57,82.31,82.55,48499.0,74.7696,74.933,74.697,74.9148,48499.0
2019-10-17 11:05:00,82.56,82.81,82.54,82.73,96028.0,74.9239,75.1508,74.9057,75.0782,96028.0
2019-10-17 11:10:00,82.71,82.76,82.68,82.68,36001.0,75.06,75.1054,75.0328,75.0328,36001.0
2019-10-17 11:15:00,82.69,82.7,82.55,82.55,23224.0,75.0419,75.0509,74.9148,74.9148,23224.0
2019-10-17 11:20:00,82.55,82.55,82.36,82.36,21888.0,74.9148,74.9148,74.7424,74.7424,21888.0
2019-10-17 11:25:00,82.36,82.44,82.35,82.38,14653.0,74.7424,74.815,74.7333,74.7605,14653.0
2019-10-17 11:30:00,82.39,82.42,82.27,82.34,27062.0,74.7696,74.7968,74.6607,74.7242,27062.0
2019-10-17 11:35:00,82.35,82.41,82.29,82.36,29965.0,74.7333,74.7878,74.6789,74.7424,29965.0
2019-10-17 11:40:00,82.35,82.47,82.32,82.46,16894.0,74.7333,74.8422,74.7061,74.8331,16894.0
2019-10-17 11:45:00,82.48,82.51,82.38,82.5,21761.0,74.8513,74.8785,74.7605,74.8694,21761.0
2019-10-17 11:50:00,82.5,82.54,82.34,82.4,23373.0,74.8694,74.9057,74.7242,74.7787,23373.0
2019-10-17 11:55:00,82.4,82.41,82.36,82.4,13073.0,74.7787,74.7878,74.7424,74.7787,13073.0
2019-10-17 12:00:00,82.41,82.41,82.3,82.38,28454.0,74.7878,74.7878,74.6879,74.7605,28454.0
2019-10-17 12:05:00,82.39,82.55,82.35,82.55,21991.0,74.7696,74.9148,74.7333,74.9148,21991.0
2019-10-17 12:10:00,82.54,82.57,82.47,82.56,18777.0,74.9057,74.933,74.8422,74.9239,18777.0
2019-10-17 12:15:00,82.55,82.61,82.5,82.54,23157.0,74.9148,74.9693,74.8694,74.9057,23157.0
2019-10-17 12:20:00,82.55,82.58,82.49,82.53,18374.0,74.9148,74.942,74.8604,74.8967,18374.0
2019-10-17 12:25:00,82.54,82.73,82.54,82.67,16768.0,74.9057,75.0782,74.9057,75.0237,16768.0
2019-10-17 12:30:00,82.68,82.84,82.68,82.82,17175.0,75.0328,75.178,75.0328,75.1598,17175.0
2019-10-17 12:35:00,82.8,82.83,82.74,82.81,18626.0,75.1417,75.1689,75.0872,75.1508,18626.0
2019-10-17 12:40:00,82.82,82.84,82.78,82.8,12515.0,75.1598,75.178,75.1235,75.1417,12515.0
2019-10-17 12:45:00,82.82,82.83,82.79,82.82,10301.0,75.1598,75.1689,75.1326,75.1598,10301.0
2019-10-17 12:50:00,82.84,82.94,82.83,82.92,17259.0,75.178,75.2687,75.1689,75.2506,17259.0
2019-10-17 12:55:00,82.93,82.95,82.88,82.95,12487.0,75.2597,75.2778,75.2143,75.2778,12487.0
2019-10-17 13:00:00,82.95,82.95,82.86,82.87,12977.0,75.2778,75.2778,75.1961,75.2052,12977.0
2019-10-17 13:05:00,82.88,82.88,82.76,82.8,12582.0,75.2143,75.2143,75.1054,75.1417,12582.0
2019-10-17 13:10:00,82.82,82.83,82.76,82.82,20647.0,75.1598,75.1689,75.1054,75.1598,20647.0
2019-10-17 13:15:00,82.83,82.94,82.83,82.92,24705.0,75.1689,75.2687,75.1689,75.2506,24705.0
2019-10-17 13:20:00,82.94,82.95,82.9,82.91,15627.0,75.2687,75.2778,75.2324,75.2415,15627.0
2019-10-17 13:25:00,82.91,82.98,82.91,82.96,16734.0,75.2415,75.305,75.2415,75.2869,16734.0
2019-10-17 13:30:00,82.96,83.0,82.93,82.94,27664.0,75.2869,75.3232,75.2597,75.2687,27664.0
2019-10-17 13:35:00,82.95,82.99,82.95,82.99,12395.0,75.2778,75.3141,75.2778,75.3141,12395.0
2019-10-17 13:40:00,82.99,83.0,82.9,82.94,26567.0,75.3141,75.3232,75.2324,75.2687,26567.0
2019-10-17 13:45:00,82.93,82.94,82.71,82.73,118213.0,75.2597,75.2687,75.06,75.0782,118213.0
2019-10-17 13:50:00,82.74,82.82,82.72,82.76,15141.0,75.0872,75.1598,75.0691,75.1054,15141.0
2019-10-17 13:55:00,82.76,82.76,82.62,82.69,18730.0,75.1054,75.1054,74.9783,75.0419,18730.0
2019-10-17 14:00:00,82.69,82.72,82.58,82.59,22413.0,75.0419,75.0691,74.942,74.9511,22413.0
2019-10-17 14:05:00,82.58,82.61,82.55,82.6,14293.0,74.942,74.9693,74.9148,74.9602,14293.0
2019-10-17 14:10:00,82.59,82.65,82.57,82.6,23327.0,74.9511,75.0056,74.933,74.9602,23327.0
2019-10-17 14:15:00,82.61,82.64,82.58,82.63,14510.0,74.9693,74.9965,74.942,74.9874,14510.0
2019-10-17 14:20:00,82.62,82.62,82.6,82.62,19672.0,74.9783,74.9783,74.9602,74.9783,19672.0
2019-10-17 14:25:00,82.61,82.61,82.55,82.55,15596.0,74.9693,74.9693,74.9148,74.9148,15596.0
2019-10-17 14:30:00,82.55,82.55,82.42,82.48,21212.0,74.9148,74.9148,74.7968,74.8513,21212.0
2019-10-17 14:35:00,82.48,82.55,82.45,82.5,18775.0,74.8513,74.9148,74.8241,74.8694,18775.0
2019-10-17 14:40:00,82.5,82.65,82.49,82.64,22892.0,74.8694,75.0056,74.8604,74.9965,22892.0
2019-10-17 14:45:00,82.65,82.65,82.56,82.59,20744.0,75.0056,75.0056,74.9239,74.9511,20744.0
2019-10-17 14:50:00,82.6,82.61,82.51,82.6,32951.0,74.9602,74.9693,74.8785,74.9602,32951.0
2019-10-17 14:55:00,82.59,82.61,82.54,82.56,13736.0,74.9511,74.9693,74.9057,74.9239,13736.0
2019-10-17 15:00:00,82.57,82.65,82.57,82.63,21764.0,74.933,75.0056,74.933,74.9874,21764.0
2019-10-17 15:05:00,82.63,82.63,82.51,82.51,55068.0,74.9874,74.9874,74.8785,74.8785,55068.0
2019-10-17 15:10:00,82.52,82.52,82.44,82.47,62288.0,74.8876,74.8876,74.815,74.8422,62288.0
2019-10-17 15:15:00,82.47,82.48,82.35,82.37,31809.0,74.8422,74.8513,74.7333,74.7515,31809.0
2019-10-17 15:20:00,82.36,82.49,82.36,82.48,31252.0,74.7424,74.8604,74.7424,74.8513,31252.0
2019-10-17 15:25:00,82.48,82.54,82.45,82.53,36932.0,74.8513,74.9057,74.8241,74.8967,36932.0
2019-10-17 15:30:00,82.54,82.59,82.53,82.58,45953.0,74.9057,74.9511,74.8967,74.942,45953.0
2019-10-17 15:35:00,82.57,82.59,82.51,82.52,44736.0,74.933,74.9511,74.8785,74.8876,44736.0
2019-10-17 15:40:00,82.51,82.51,82.44,82.46,50581.0,74.8785,74.8785,74.815,74.8331,50581.0
2019-10-17 15:45:00,82.45,82.5,82.36,82.37,81742.0,74.8241,74.8694,74.7424,74.7515,81742.0
2019-10-17 15:50:00,82.36,82.5,82.32,82.45,122635.0,74.7424,74.8694,74.7061,74.8241,122635.0
2019-10-17 15:55:00,82.45,82.45,82.34,82.38,248281.0,74.8241,74.8241,74.7242,74.7605,248281.0
2019-10-18 09:30:00,82.41,82.63,82.35,82.48,634285.0,74.7878,74.9874,74.7333,74.8513,634285.0
2019-10-18 09:35:00,82.47,82.61,82.34,82.61,32155.0,74.8422,74.9693,74.7242,74.9693,32155.0
2019-10-18 09:40:00,82.61,82.69,82.38,82.41,23495.0,74.9693,75.0419,74.7605,74.7878,23495.0
2019-10-18 09:45:00,82.41,82.55,82.34,82.45,16543.0,74.7878,74.9148,74.7242,74.8241,16543.0
2019-10-18 09:50:00,82.41,82.51,82.32,82.41,12587.0,74.7878,74.8785,74.7061,74.7878,12587.0
2019-10-18 09:55:00,82.37,82.49,82.28,82.42,46298.0,74.7515,74.8604,74.6698,74.7968,46298.0
2019-10-18 10:00:00,82.43,82.43,82.12,82.13,22145.0,74.8059,74.8059,74.5246,74.5337,22145.0
2019-10-18 10:05:00,82.13,82.32,82.12,82.32,18106.0,74.5337,74.7061,74.5246,74.7061,18106.0
2019-10-18 10:10:00,82.32,82.34,82.21,82.28,19475.0,74.7061,74.7242,74.6063,74.6698,19475.0
2019-10-18 10:15:00,82.27,82.38,82.13,82.35,25596.0,74.6607,74.7605,74.5337,74.7333,25596.0
2019-10-18 10:20:00,82.36,82.39,82.24,82.39,25409.0,74.7424,74.7696,74.6335,74.7696,25409.0
2019-10-18 10:25:00,82.36,82.44,82.31,82.35,20519.0,74.7424,74.815,74.697,74.7333,20519.0
2019-10-18 10:30:00,82.36,82.41,82.08,82.08,33858.0,74.7424,74.7878,74.4883,74.4883,33858.0
2019-10-18 10:35:00,82.07,82.3,82.02,82.29,45830.0,74.4792,74.6879,74.4338,74.6789,45830.0
2019-10-18 10:40:00,82.27,82.33,82.17,82.3,21891.0,74.6607,74.7152,74.57,74.6879,21891.0
2019-10-18 10:45:00,82.27,82.39,82.23,82.39,22102.0,74.6607,74.7696,74.6244,74.7696,22102.0
2019-10-18 10:50:00,82.41,82.56,82.39,82.49,44485.0,74.7878,74.9239,74.7696,74.8604,44485.0
2019-10-18 10:55:00,82.5,82.56,82.47,82.54,23811.0,74.8694,74.9239,74.8422,74.9057,23811.0
2019-10-18 11:00:00,82.55,82.67,82.53,82.65,33516.0,74.9148,75.0237,74.8967,75.0056,33516.0
2019-10-18 11:05:00,82.65,82.71,82.58,82.71,30693.0,75.0056,75.06,74.942,75.06,30693.0
2019-10-18 11:10:00,82.69,82.83,82.67,82.83,25455.0,75.0419,75.1689,75.0237,75.1689,25455.0
2019-10-18 11:15:00,82.81,82.98,82.78,82.97,111655.0,75.1508,75.305,75.1235,75.296,111655.0
2019-10-18 11:20:00,82.95,83.03,82.92,83.02,24403.0,75.2778,75.3504,75.2506,75.3413,24403.0
2019-10-18 11:25:00,83.03,83.03,82.92,83.02,22890.0,75.3504,75.3504,75.2506,75.3413,22890.0
2019-10-18 11:30:00,83.02,83.05,82.89,82.89,62300.0,75.3413,75.3686,75.2234,75.2234,62300.0
2019-10-18 11:35:00,82.9,82.97,82.84,82.94,21367.0,75.2324,75.296,75.178,75.2687,21367.0
2019-10-18 11:40:00,82.93,82.96,82.77,82.79,14862.0,75.2597,75.2869,75.1145,75.1326,14862.0
2019-10-18 11:45:00,82.8,82.82,82.76,82.78,9127.0,75.1417,75.1598,75.1054,75.1235,9127.0
2019-10-18 11:50:00,82.8,82.8,82.66,82.7,73051.0,75.1417,75.1417,75.0146,75.0509,73051.0
2019-10-18 11:55:00,82.72,82.74,82.61,82.63,22429.0,75.0691,75.0872,74.9693,74.9874,22429.0
2019-10-18 12:00:00,82.61,82.63,82.54,82.59,24617.0,74.9693,74.9874,74.9057,74.9511,24617.0
2019-10-18 12:05:00,82.59,82.65,82.52,82.53,16129.0,74.9511,75.0056,74.8876,74.8967,16129.0
2019-10-18 12:10:00,82.52,82.61,82.51,82.58,10781.0,74.8876,74.9693,74.8785,74.942,10781.0
2019-10-18 12:15:00,82.57,82.57,82.36,82.36,16747.0,74.933,74.933,74.7424,74.7424,16747.0
2019-10-18 12:20:00,82.37,82.49,82.21,82.49,29265.0,74.7515,74.8604,74.6063,74.8604,29265.0
2019-10-18 12:25:00,82.49,82.66,82.48,82.64,20544.0,74.8604,75.0146,74.8513,74.9965,20544.0
2019-10-18 12:30:00,82.62,82.63,82.56,82.63,17991.0,74.9783,74.9874,74.9239,74.9874,17991.0
2019-10-18 12:35:00,82.63,82.74,82.59,82.71,25819.0,74.9874,75.0872,74.9511,75.06,25819.0
2019-10-18 12:40:00,82.7,82.7,82.54,82.61,14793.0,75.0509,75.0509,74.9057,74.9693,14793.0
2019-10-18 12:45:00,82.63,82.69,82.59,82.65,16337.0,74.9874,75.0419,74.9511,75.0056,16337.0
2019-10-18 12:50:00,82.64,82.7,82.62,82.7,11524.0,74.9965,75.0509,74.9783,75.0509,11524.0
2019-10-18 12:55:00,82.7,82.79,82.7,82.78,14430.0,75.0509,75.1326,75.0509,75.1235,14430.0
2019-10-18 13:00:00,82.79,82.86,82.78,82.84,17795.0,75.1326,75.1961,75.1235,75.178,17795.0
2019-10-18 13:05:00,82.84,82.84,82.8,82.82,11838.0,75.178,75.178,75.1417,75.1598,11838.0
2019-10-18 13:10:00,82.83,82.92,82.8,82.9,12012.0,75.1689,75.2506,75.1417,75.2324,12012.0
2019-10-18 13:15:00,82.91,82.96,82.88,82.94,13559.0,75.2415,75.2869,75.2143,75.2687,13559.0
2019-10-18 13:20:00,82.94,82.97,82.92,82.95,14144.0,75.2687,75.296,75.2506,75.2778,14144.0
2019-10-18 13:25:00,82.96,82.97,82.94,82.96,12540.0,75.2869,75.296,75.2687,75.2869,12540.0
2019-10-18 13:30:00,82.96,83.0,82.95,82.95,15938.0,75.2869,75.3232,75.2778,75.2778,15938.0
2019-10-18 13:35:00,82.95,82.97,82.93,82.94,25989.0,75.2778,75.296,75.2597,75.2687,25989.0
2019-10-18 13:40:00,82.95,82.96,82.87,82.93,19563.0,75.2778,75.2869,75.2052,75.2597,19563.0
2019-10-18 13:45:00,82.93,83.03,82.93,83.03,12847.0,75.2597,75.3504,75.2597,75.3504,12847.0
2019-10-18 13:50:00,83.05,83.05,82.93,82.93,20881.0,75.3686,75.3686,75.2597,75.2597,20881.0
2019-10-18 13:55:00,82.93,82.96,82.86,82.91,19469.0,75.2597,75.2869,75.1961,75.2415,19469.0
2019-10-18 14:00:00,82.9,82.96,82.82,82.83,35775.0,75.2324,75.2869,75.1598,75.1689,35775.0
2019-10-18 14:05:00,82.82,82.89,82.81,82.83,15678.0,75.1598,75.2234,75.1508,75.1689,15678.0
2019-10-18 14:10:00,82.83,83.0,82.8,82.98,29414.0,75.1689,75.3232,75.1417,75.305,29414.0
2019-10-18 14:15:00,82.97,83.03,82.96,83.0,19562.0,75.296,75.3504,75.2869,75.3232,19562.0
2019-10-18 14:20:00,83.01,83.1,83.01,83.05,17823.0,75.3323,75.4139,75.3323,75.3686,17823.0
2019-10-18 14:25:00,83.06,83.08,83.02,83.06,15781.0,75.3776,75.3958,75.3413,75.3776,15781.0
2019-10-18 14:30:00,83.06,83.1,83.05,83.06,14867.0,75.3776,75.4139,75.3686,75.3776,14867.0
2019-10-18 14:35:00,83.06,83.08,83.02,83.04,18201.0,75.3776,75.3958,75.3413,75.3595,18201.0
2019-10-18 14:40:00,83.03,83.11,83.0,83.11,28214.0,75.3504,75.423,75.3232,75.423,28214.0
2019-10-18 14:45:00,83.11,83.22,83.1,83.18,27209.0,75.423,75.5228,75.4139,75.4865,27209.0
2019-10-18 14:50:00,83.17,83.27,83.17,83.23,26068.0,75.4775,75.5682,75.4775,75.5319,26068.0
2019-10-18 14:55:00,83.22,83.26,83.18,83.2,22808.0,75.5228,75.5591,75.4865,75.5047,22808.0
2019-10-18 15:00:00,83.23,83.31,83.21,83.3,26655.0,75.5319,75.6045,75.5138,75.5954,26655.0
2019-10-18 15:05:00,83.31,83.32,83.24,83.25,26204.0,75.6045,75.6136,75.541,75.5501,26204.0
2019-10-18 15:10:00,83.25,83.32,83.23,83.29,23527.0,75.5501,75.6136,75.5319,75.5864,23527.0
2019-10-18 15:15:00,83.28,83.28,83.21,83.22,31103.0,75.5773,75.5773,75.5138,75.5228,31103.0
2019-10-18 15:20:00,83.22,83.23,83.14,83.15,33586.0,75.5228,75.5319,75.4502,75.4593,33586.0
2019-10-18 15:25:00,83.16,83.21,83.15,83.16,51637.0,75.4684,75.5138,75.4593,75.4684,51637.0
2019-10-18 15:30:00,83.17,83.27,83.17,83.18,63645.0,75.4775,75.5682,75.4775,75.4865,63645.0
2019-10-18 15:35:00,83.18,83.2,83.07,83.07,70122.0,75.4865,75.5047,75.3867,75.3867,70122.0
2019-10-18 15:40:00,83.06,83.08,83.01,83.04,53506.0,75.3776,75.3958,75.3323,75.3595,53506.0
2019-10-18 15:45:00,83.04,83.1,83.0,83.05,79133.0,75.3595,75.4139,75.3232,75.3686,79133.0
2019-10-18 15:50:00,83.05,83.08,82.97,83.06,148268.0,75.3686,75.3958,75.296,75.3776,148268.0
2019-10-18 15:55:00,83.08,83.08,82.79,82.79,476263.0,75.3958,75.3958,75.1326,75.1326,476263.0
2019-10-21 09:30:00,83.14,83.28,82.85,82.85,61239.0,75.4502,75.5773,75.1871,75.1871,61239.0
2019-10-21 09:35:00,82.83,82.96,82.6,82.61,108204.0,75.1689,75.2869,74.9602,74.9693,108204.0
2019-10-21 09:40:00,82.54,82.63,82.33,82.44,30704.0,74.9057,74.9874,74.7152,74.815,30704.0
2019-10-21 09:45:00,82.43,82.51,82.29,82.42,85744.0,74.8059,74.8785,74.6789,74.7968,85744.0
2019-10-21 09:50:00,82.43,82.54,82.41,82.48,83707.0,74.8059,74.9057,74.7878,74.8513,83707.0
2019-10-21 09:55:00,82.49,82.57,82.29,82.36,26857.0,74.8604,74.933,74.6789,74.7424,26857.0
2019-10-21 10:00:00,82.37,82.45,82.27,82.3,23091.0,74.7515,74.8241,74.6607,74.6879,23091.0
2019-10-21 10:05:00,82.31,82.47,82.31,82.47,48269.0,74.697,74.8422,74.697,74.8422,48269.0
2019-10-21 10:10:00,82.47,82.5,82.36,82.37,21592.0,74.8422,74.8694,74.7424,74.7515,21592.0
2019-10-21 10:15:00,82.38,82.38,82.21,82.23,33114.0,74.7605,74.7605,74.6063,74.6244,33114.0
2019-10-21 10:20:00,82.23,82.3,82.13,82.13,28030.0,74.6244,74.6879,74.5337,74.5337,28030.0
2019-10-21 10:25:00,82.12,82.15,82.07,82.1,17970.0,74.5246,74.5518,74.4792,74.5064,17970.0
2019-10-21 10:30:00,82.11,82.11,82.02,82.02,22604.0,74.5155,74.5155,74.4338,74.4338,22604.0
2019-10-21 10:35:00,82.02,82.05,81.89,82.01,131747.0,74.4338,74.4611,74.3159,74.4248,131747.0
2019-10-21 10:40:00,82.01,82.04,81.82,81.83,45182.0,74.4248,74.452,74.2523,74.2614,45182.0
2019-10-21 10:45:00,81.82,81.84,81.56,81.56,56280.0,74.2523,74.2705,74.0164,74.0164,56280.0
2019-10-21 10:50:00,81.56,81.79,81.51,81.76,64071.0,74.0164,74.2251,73.971,74.1979,64071.0
2019-10-21 10:55:00,81.75,81.77,81.64,81.69,72549.0,74.1888,74.207,74.089,74.1344,72549.0
2019-10-21 11:00:00,81.7,81.94,81.7,81.91,40631.0,74.1434,74.3612,74.1434,74.334,40631.0
2019-10-21 11:05:00,81.92,81.97,81.87,81.9,49190.0,74.3431,74.3885,74.2977,74.3249,49190.0
2019-10-21 11:10:00,81.9,82.05,81.9,82.03,24738.0,74.3249,74.4611,74.3249,74.4429,24738.0
2019-10-21 11:15:00,82.02,82.02,81.91,81.93,35484.0,74.4338,74.4338,74.334,74.3522,35484.0
2019-10-21 11:20:00,81.95,82.0,81.94,82.0,45073.0,74.3703,74.4157,74.3612,74.4157,45073.0
2019-10-21 11:25:00,82.02,82.18,81.99,82.15,37006.0,74.4338,74.579,74.4066,74.5518,37006.0
2019-10-21 11:30:00,82.16,82.24,82.14,82.2,30511.0,74.5609,74.6335,74.5427,74.5972,30511.0
2019-10-21 11:35:00,82.21,82.22,82.08,82.11,25320.0,74.6063,74.6153,74.4883,74.5155,25320.0
2019-10-21 11:40:00,82.11,82.15,82.08,82.11,20082.0,74.5155,74.5518,74.4883,74.5155,20082.0
2019-10-21 11:45:00,82.12,82.13,82.05,82.1,16507.0,74.5246,74.5337,74.4611,74.5064,16507.0
2019-10-21 11:50:00,82.11,82.17,82.11,82.17,13526.0,74.5155,74.57,74.5155,74.57,13526.0
2019-10-21 11:55:00,82.16,82.17,82.05,82.05,14746.0,74.5609,74.57,74.4611,74.4611,14746.0
2019-10-21 12:00:00,82.05,82.05,81.95,81.95,38897.0,74.4611,74.4611,74.3703,74.3703,38897.0
2019-10-21 12:05:00,81.95,82.02,81.93,81.99,21041.0,74.3703,74.4338,74.3522,74.4066,21041.0
2019-10-21 12:10:00,82.0,82.13,82.0,82.13,14679.0,74.4157,74.5337,74.4157,74.5337,14679.0
2019-10-21 12:15:00,82.15,82.15,82.0,82.02,27013.0,74.5518,74.5518,74.4157,74.4338,27013.0
2019-10-21 12:20:00,82.03,82.1,82.01,82.1,18950.0,74.4429,74.5064,74.4248,74.5064,18950.0
2019-10-21 12:25:00,82.09,82.1,81.97,82.0,31390.0,74.4974,74.5064,74.3885,74.4157,31390.0
2019-10-21 12:30:00,81.99,82.04,81.98,82.03,21990.0,74.4066,74.452,74.3975,74.4429,21990.0
2019-10-21 12:35:00,82.04,82.08,81.99,82.03,29547.0,74.452,74.4883,74.4066,74.4429,29547.0
2019-10-21 12:40:00,82.03,82.16,82.02,82.16,13048.0,74.4429,74.5609,74.4338,74.5609,13048.0
2019-10-21 12:45:00,82.16,82.18,82.13,82.15,26373.0,74.5609,74.579,74.5337,74.5518,26373.0
2019-10-21 12:50:00,82.14,82.26,82.1,82.26,14411.0,74.5427,74.6516,74.5064,74.6516,14411.0
2019-10-21 12:55:00,82.26,82.33,82.21,82.31,30556.0,74.6516,74.7152,74.6063,74.697,30556.0
2019-10-21 13:00:00,82.31,82.34,82.31,82.32,22133.0,74.697,74.7242,74.697,74.7061,22133.0
2019-10-21 13:05:00,82.32,82.32,82.18,82.23,16152.0,74.7061,74.7061,74.579,74.6244,16152.0
2019-10-21 13:10:00,82.23,82.29,82.22,82.27,18860.0,74.6244,74.6789,74.6153,74.6607,18860.0
2019-10-21 13:15:00,82.27,82.3,82.26,82.28,26699.0,74.6607,74.6879,74.6516,74.6698,26699.0
2019-10-21 13:20:00,82.28,82.3,82.27,82.29,21188.0,74.6698,74.6879,74.6607,74.6789,21188.0
2019-10-21 13:25:00,82.29,82.37,82.29,82.35,23728.0,74.6789,74.7515,74.6789,74.7333,23728.0
2019-10-21 13:30:00,82.35,82.36,82.27,82.28,14966.0,74.7333,74.7424,74.6607,74.6698,14966.0
2019-10-21 13:35:00,82.28,82.33,82.27,82.33,17955.0,74.6698,74.7152,74.6607,74.7152,17955.0
2019-10-21 13:40:00,82.33,82.35,82.27,82.3,31882.0,74.7152,74.7333,74.6607,74.6879,31882.0
2019-10-21 13:45:00,82.3,82.32,82.17,82.17,42490.0,74.6879,74.7061,74.57,74.57,42490.0
2019-10-21 13:50:00,82.17,82.2,82.1,82.14,29113.0,74.57,74.5972,74.5064,74.5427,29113.0
2019-10-21 13:55:00,82.15,82.19,82.12,82.14,30078.0,74.5518,74.5881,74.5246,74.5427,30078.0
2019-10-21 14:00:00,82.15,82.19,82.11,82.13,45751.0,74.5518,74.5881,74.5155,74.5337,45751.0
2019-10-21 14:05:00,82.13,82.17,82.12,82.14,35837.0,74.5337,74.57,74.5246,74.5427,35837.0
2019-10-21 14:10:00,82.15,82.16,82.13,82.16,41873.0,74.5518,74.5609,74.5337,74.5609,41873.0
2019-10-21 14:15:00,82.15,82.17,82.04,82.04,51023.0,74.5518,74.57,74.452,74.452,51023.0
2019-10-21 14:20:00,82.03,82.05,81.96,82.01,40521.0,74.4429,74.4611,74.3794,74.4248,40521.0
2019-10-21 14:25:00,82.0,82.0,81.94,81.96,28641.0,74.4157,74.4157,74.3612,74.3794,28641.0
2019-10-21 14:30:00,81.97,82.02,81.97,82.0,27459.0,74.3885,74.4338,74.3885,74.4157,27459.0
2019-10-21 14:35:00,82.0,82.06,81.98,82.02,44868.0,74.4157,74.4701,74.3975,74.4338,44868.0
2019-10-21 14:40:00,82.02,82.08,82.01,82.07,20514.0,74.4338,74.4883,74.4248,74.4792,20514.0
2019-10-21 14:45:00,82.08,82.15,82.01,82.15,38454.0,74.4883,74.5518,74.4248,74.5518,38454.0
2019-10-21 14:50:00,82.16,82.16,82.07,82.09,26673.0,74.5609,74.5609,74.4792,74.4974,26673.0
2019-10-21 14:55:00,82.09,82.14,82.09,82.11,27458.0,74.4974,74.5427,74.4974,74.5155,27458.0
2019-10-21 15:00:00,82.12,82.13,82.06,82.06,42542.0,74.5246,74.5337,74.4701,74.4701,42542.0
2019-10-21 15:05:00,82.06,82.09,81.95,81.95,85998.0,74.4701,74.4974,74.3703,74.3703,85998.0
2019-10-21 15:10:00,81.95,81.95,81.85,81.92,64240.0,74.3703,74.3703,74.2796,74.3431,64240.0
2019-10-21 15:15:00,81.93,81.93,81.87,81.92,42383.0,74.3522,74.3522,74.2977,74.3431,42383.0
2019-10-21 15:20:00,81.92,81.99,81.88,81.99,41019.0,74.3431,74.4066,74.3068,74.4066,41019.0
2019-10-21 15:25:00,82.0,82.07,81.97,81.98,95459.0,74.4157,74.4792,74.3885,74.3975,95459.0
2019-10-21 15:30:00,81.97,82.01,81.9,81.92,59402.0,74.3885,74.4248,74.3249,74.3431,59402.0
2019-10-21 15:35:00,81.93,81.95,81.84,81.87,70660.0,74.3522,74.3703,74.2705,74.2977,70660.0
2019-10-21 15:40:00,81.86,81.96,81.86,81.89,94332.0,74.2886,74.3794,74.2886,74.3159,94332.0
2019-10-21 15:45:00,81.89,81.91,81.69,81.7,143907.0,74.3159,74.334,74.1344,74.1434,143907.0
2019-10-21 15:50:00,81.7,81.76,81.62,81.65,226356.0,74.1434,74.1979,74.0708,74.0981,226356.0
2019-10-21 15:55:00,81.65,81.66,81.62,81.64,441186.0,74.0981,74.1071,74.0708,74.089,441186.0
2019-10-22 09:30:00,81.81,82.19,81.8,82.19,80768.0,74.2433,74.5881,74.2342,74.5881,80768.0
2019-10-22 09:35:00,82.21,82.25,82.01,82.21,42637.0,74.6063,74.6426,74.4248,74.6063,42637.0
2019-10-22 09:40:00,82.19,82.27,82.07,82.24,78034.0,74.5881,74.6607,74.4792,74.6335,78034.0
2019-10-22 09:45:00,82.24,82.26,82.01,82.1,50270.0,74.6335,74.6516,74.4248,74.5064,50270.0
2019-10-22 09:50:00,82.12,82.26,82.04,82.24,29889.0,74.5246,74.6516,74.452,74.6335,29889.0
2019-10-22 09:55:00,82.24,82.26,82.19,82.2,34186.0,74.6335,74.6516,74.5881,74.5972,34186.0
2019-10-22 10:00:00,82.2,82.26,82.13,82.16,30035.0,74.5972,74.6516,74.5337,74.5609,30035.0
2019-10-22 10:05:00,82.16,82.16,82.05,82.09,25661.0,74.5609,74.5609,74.4611,74.4974,25661.0
2019-10-22 10:10:00,82.09,82.1,81.97,82.06,58444.0,74.4974,74.5064,74.3885,74.4701,58444.0
2019-10-22 10:15:00,82.07,82.09,81.96,82.04,27552.0,74.4792,74.4974,74.3794,74.452,27552.0
2019-10-22 10:20:00,82.05,82.12,82.03,82.09,25795.0,74.4611,74.5246,74.4429,74.4974,25795.0
2019-10-22 10:25:00,82.09,82.1,81.92,81.96,28260.0,74.4974,74.5064,74.3431,74.3794,28260.0
2019-10-22 10:30:00,81.96,82.01,81.81,81.82,30572.0,74.3794,74.4248,74.2433,74.2523,30572.0
2019-10-22 10:35:00,81.82,81.92,81.78,81.91,21503.0,74.2523,74.3431,74.216,74.334,21503.0
2019-10-22 10:40:00,81.92,82.0,81.92,81.99,49974.0,74.3431,74.4157,74.3431,74.4066,49974.0
2019-10-22 10:45:00,81.98,82.13,81.98,82.13,24029.0,74.3975,74.5337,74.3975,74.5337,24029.0
2019-10-22 10:50:00,82.15,82.28,82.14,82.25,28215.0,74.5518,74.6698,74.5427,74.6426,28215.0
2019-10-22 10:55:00,82.25,82.26,82.12,82.12,32507.0,74.6426,74.6516,74.5246,74.5246,32507.0
2019-10-22 11:00:00,82.12,82.13,81.96,82.0,35480.0,74.5246,74.5337,74.3794,74.4157,35480.0
2019-10-22 11:05:00,82.01,82.08,81.93,82.05,26905.0,74.4248,74.4883,74.3522,74.4611,26905.0
2019-10-22 11:10:00,82.02,82.02,81.78,81.79,51014.0,74.4338,74.4338,74.216,74.2251,51014.0
2019-10-22 11:15:00,81.8,81.81,81.67,81.71,25899.0,74.2342,74.2433,74.1162,74.1525,25899.0
2019-10-22 11:20:00,81.71,81.75,81.69,81.72,34235.0,74.1525,74.1888,74.1344,74.1616,34235.0
2019-10-22 11:25:00,81.72,81.72,81.61,81.68,26278.0,74.1616,74.1616,74.0618,74.1253,26278.0
2019-10-22 11:30:00,81.7,81.72,81.6,81.67,23444.0,74.1434,74.1616,74.0527,74.1162,23444.0
2019-10-22 11:35:00,81.68,81.7,81.65,81.69,15587.0,74.1253,74.1434,74.0981,74.1344,15587.0
2019-10-22 11:40:00,81.69,81.75,81.67,81.72,24347.0,74.1344,74.1888,74.1162,74.1616,24347.0
2019-10-22 11:45:00,81.73,81.73,81.62,81.62,23208.0,74.1707,74.1707,74.0708,74.0708,23208.0
2019-10-22 11:50:00,81.61,81.61,81.46,81.46,27671.0,74.0618,74.0618,73.9256,73.9256,27671.0
2019-10-22 11:55:00,81.45,81.53,81.38,81.51,26038.0,73.9165,73.9891,73.853,73.971,26038.0
2019-10-22 12:00:00,81.51,81.53,81.44,81.48,24797.0,73.971,73.9891,73.9075,73.9438,24797.0
2019-10-22 12:05:00,81.49,81.59,81.49,81.52,20565.0,73.9528,74.0436,73.9528,73.9801,20565.0
2019-10-22 12:10:00,81.53,81.55,81.48,81.53,11192.0,73.9891,74.0073,73.9438,73.9891,11192.0
2019-10-22 12:15:00,81.53,81.6,81.52,81.6,25107.0,73.9891,74.0527,73.9801,74.0527,25107.0
2019-10-22 12:20:00,81.6,81.67,81.58,81.66,26809.0,74.0527,74.1162,74.0345,74.1071,26809.0
2019-10-22 12:25:00,81.68,81.75,81.65,81.73,37309.0,74.1253,74.1888,74.0981,74.1707,37309.0
2019-10-22 12:30:00,81.73,81.91,81.72,81.87,31042.0,74.1707,74.334,74.1616,74.2977,31042.0
2019-10-22 12:35:00,81.87,81.89,81.74,81.76,94697.0,74.2977,74.3159,74.1797,74.1979,94697.0
2019-10-22 12:40:00,81.76,81.76,81.69,81.73,17730.0,74.1979,74.1979,74.1344,74.1707,17730.0
2019-10-22 12:45:00,81.74,81.76,81.64,81.64,29874.0,74.1797,74.1979,74.089,74.089,29874.0
2019-10-22 12:50:00,81.64,81.67,81.6,81.6,19747.0,74.089,74.1162,74.0527,74.0527,19747.0
2019-10-22 12:55:00,81.6,81.7,81.59,81.7,20573.0,74.0527,74.1434,74.0436,74.1434,20573.0
2019-10-22 13:00:00,81.7,81.73,81.66,81.66,15949.0,74.1434,74.1707,74.1071,74.1071,15949.0
2019-10-22 13:05:00,81.66,81.67,81.6,81.62,16951.0,74.1071,74.1162,74.0527,74.0708,16951.0
2019-10-22 13:10:00,81.61,81.68,81.59,81.64,30021.0,74.0618,74.1253,74.0436,74.089,30021.0
2019-10-22 13:15:00,81.64,81.67,81.59,81.61,22710.0,74.089,74.1162,74.0436,74.0618,22710.0
2019-10-22 13:20:00,81.62,81.67,81.61,81.61,18097.0,74.0708,74.1162,74.0618,74.0618,18097.0
2019-10-22 13:25:00,81.61,81.62,81.55,81.56,34525.0,74.0618,74.0708,74.0073,74.0164,34525.0
2019-10-22 13:30:00,81.56,81.56,81.48,81.48,25982.0,74.0164,74.0164,73.9438,73.9438,25982.0
2019-10-22 13:35:00,81.48,81.52,81.47,81.52,28411.0,73.9438,73.9801,73.9347,73.9801,28411.0
2019-10-22 13:40:00,81.53,81.64,81.53,81.64,14671.0,73.9891,74.089,73.9891,74.089,14671.0
2019-10-22 13:45:00,81.64,81.65,81.6,81.62,18878.0,74.089,74.0981,74.0527,74.0708,18878.0
2019-10-22 13:50:00,81.62,81.63,81.59,81.62,26514.0,74.0708,74.0799,74.0436,74.0708,26514.0
2019-10-22 13:55:00,81.62,81.66,81.59,81.65,20493.0,74.0708,74.1071,74.0436,74.0981,20493.0
2019-10-22 14:00:00,81.65,81.65,81.59,81.61,34802.0,74.0981,74.0981,74.0436,74.0618,34802.0
2019-10-22 14:05:00,81.61,81.65,81.6,81.65,37919.0,74.0618,74.0981,74.0527,74.0981,37919.0
2019-10-22 14:10:00,81.65,81.65,81.51,81.52,46429.0,74.0981,74.0981,73.971,73.9801,46429.0
2019-10-22 14:15:00,81.51,81.52,81.38,81.39,27437.0,73.971,73.9801,73.853,73.8621,27437.0
2019-10-22 14:20:00,81.4,81.42,81.3,81.33,36332.0,73.8712,73.8893,73.7804,73.8076,36332.0
2019-10-22 14:25:00,81.33,81.4,81.32,81.39,44817.0,73.8076,73.8712,73.7986,73.8621,44817.0
2019-10-22 14:30:00,81.4,81.43,81.28,81.35,94189.0,73.8712,73.8984,73.7623,73.8258,94189.0
2019-10-22 14:35:00,81.35,81.53,81.34,81.45,58727.0,73.8258,73.9891,73.8167,73.9165,58727.0
2019-10-22 14:40:00,81.46,81.46,81.26,81.34,22540.0,73.9256,73.9256,73.7441,73.8167,22540.0
2019-10-22 14:45:00,81.35,81.35,81.24,81.3,26970.0,73.8258,73.8258,73.726,73.7804,26970.0
2019-10-22 14:50:00,81.29,81.29,81.21,81.21,37852.0,73.7713,73.7713,73.6987,73.6987,37852.0
2019-10-22 14:55:00,81.21,81.3,81.18,81.23,43031.0,73.6987,73.7804,73.6715,73.7169,43031.0
2019-10-22 15:00:00,81.24,81.26,81.1,81.13,52141.0,73.726,73.7441,73.5989,73.6261,52141.0
2019-10-22 15:05:00,81.13,81.2,81.08,81.12,38546.0,73.6261,73.6897,73.5808,73.6171,38546.0
2019-10-22 15:10:00,81.11,81.15,81.08,81.09,36875.0,73.608,73.6443,73.5808,73.5898,36875.0
2019-10-22 15:15:00,81.09,81.14,81.05,81.08,52952.0,73.5898,73.6352,73.5535,73.5808,52952.0
2019-10-22 15:20:00,81.07,81.18,81.06,81.15,59390.0,73.5717,73.6715,73.5626,73.6443,59390.0
2019-10-22 15:25:00,81.15,81.23,81.14,81.23,57285.0,73.6443,73.7169,73.6352,73.7169,57285.0
2019-10-22 15:30:00,81.22,81.22,81.1,81.1,82335.0,73.7078,73.7078,73.5989,73.5989,82335.0
2019-10-22 15:35:00,81.1,81.11,80.87,80.9,100412.0,73.5989,73.608,73.3902,73.4174,100412.0
2019-10-22 15:40:00,80.91,80.91,80.7,80.7,93501.0,73.4265,73.4265,73.2359,73.2359,93501.0
2019-10-22 15:45:00,80.71,80.73,80.56,80.62,134270.0,73.245,73.2631,73.1089,73.1633,134270.0
2019-10-22 15:50:00,80.62,80.66,80.55,80.63,207467.0,73.1633,73.1996,73.0998,73.1724,207467.0
2019-10-22 15:55:00,80.62,80.67,80.5,80.54,372891.0,73.1633,73.2087,73.0544,73.0907,372891.0
2019-10-23 09:30:00,80.69,80.72,80.41,80.57,118833.0,73.2268,73.2541,72.9727,73.1179,118833.0
2019-10-23 09:35:00,80.56,80.69,80.49,80.69,85360.0,73.1089,73.2268,73.0453,73.2268,85360.0
2019-10-23 09:40:00,80.7,80.85,80.66,80.77,45453.0,73.2359,73.372,73.1996,73.2994,45453.0
2019-10-23 09:45:00,80.76,81.03,80.69,80.98,68465.0,73.2904,73.5354,73.2268,73.49,68465.0
2019-10-23 09:50:00,80.97,81.28,80.9,81.19,49342.0,73.4809,73.7623,73.4174,73.6806,49342.0
2019-10-23 09:55:00,81.18,81.42,81.16,81.36,59084.0,73.6715,73.8893,73.6534,73.8349,59084.0
2019-10-23 10:00:00,81.37,81.37,81.04,81.16,43602.0,73.8439,73.8439,73.5445,73.6534,43602.0
2019-10-23 10:05:00,81.16,81.26,81.1,81.1,27232.0,73.6534,73.7441,73.5989,73.5989,27232.0
2019-10-23 10:10:00,81.1,81.15,81.04,81.08,22448.0,73.5989,73.6443,73.5445,73.5808,22448.0
2019-10-23 10:15:00,81.07,81.09,81.0,81.04,25917.0,73.5717,73.5898,73.5082,73.5445,25917.0
2019-10-23 10:20:00,81.04,81.04,80.88,80.94,26668.0,73.5445,73.5445,73.3993,73.4537,26668.0
2019-10-23 10:25:00,80.95,81.1,80.9,81.09,31918.0,73.4628,73.5989,73.4174,73.5898,31918.0
2019-10-23 10:30:00,81.11,81.11,80.97,81.03,27301.0,73.608,73.608,73.4809,73.5354,27301.0
2019-10-23 10:35:00,81.03,81.05,80.86,80.91,35899.0,73.5354,73.5535,73.3811,73.4265,35899.0
2019-10-23 10:40:00,80.93,81.16,80.92,81.15,18904.0,73.4446,73.6534,73.4356,73.6443,18904.0
2019-10-23 10:45:00,81.16,81.38,81.15,81.36,41777.0,73.6534,73.853,73.6443,73.8349,41777.0
2019-10-23 10:50:00,81.37,81.46,81.33,81.4,37996.0,73.8439,73.9256,73.8076,73.8712,37996.0
2019-10-23 10:55:00,81.42,81.43,81.3,81.34,97664.0,73.8893,73.8984,73.7804,73.8167,97664.0
2019-10-23 11:00:00,81.35,81.5,81.34,81.45,25019.0,73.8258,73.9619,73.8167,73.9165,25019.0
2019-10-23 11:05:00,81.44,81.49,81.41,81.42,18886.0,73.9075,73.9528,73.8802,73.8893,18886.0
2019-10-23 11:10:00,81.42,81.53,81.42,81.48,20552.0,73.8893,73.9891,73.8893,73.9438,20552.0
2019-10-23 11:15:00,81.48,81.55,81.41,81.42,23097.0,73.9438,74.0073,73.8802,73.8893,23097.0
2019-10-23 11:20:00,81.41,81.54,81.39,81.52,26899.0,73.8802,73.9982,73.8621,73.9801,26899.0
2019-10-23 11:25:00,81.51,81.58,81.47,81.58,17168.0,73.971,74.0345,73.9347,74.0345,17168.0
2019-10-23 11:30:00,81.58,81.6,81.38,81.41,32850.0,74.0345,74.0527,73.853,73.8802,32850.0
2019-10-23 11:35:00,81.42,81.45,81.33,81.45,84616.0,73.8893,73.9165,73.8076,73.9165,84616.0
2019-10-23 11:40:00,81.45,81.47,81.36,81.39,25479.0,73.9165,73.9347,73.8349,73.8621,25479.0
2019-10-23 11:45:00,81.4,81.46,81.35,81.4,55402.0,73.8712,73.9256,73.8258,73.8712,55402.0
2019-10-23 11:50:00,81.39,81.4,81.31,81.32,41594.0,73.8621,73.8712,73.7895,73.7986,41594.0
2019-10-23 11:55:00,81.34,81.36,81.2,81.25,59285.0,73.8167,73.8349,73.6897,73.735,59285.0
2019-10-23 12:00:00,81.24,81.24,81.17,81.2,130338.0,73.726,73.726,73.6624,73.6897,130338.0
2019-10-23 12:05:00,81.2,81.2,81.12,81.14,21369.0,73.6897,73.6897,73.6171,73.6352,21369.0
2019-10-23 12:10:00,81.14,81.16,81.11,81.15,18946.0,73.6352,73.6534,73.608,73.6443,18946.0
2019-10-23 12:15:00,81.15,81.23,81.13,81.2,14586.0,73.6443,73.7169,73.6261,73.6897,14586.0
2019-10-23 12:20:00,81.2,81.21,81.15,81.17,14714.0,73.6897,73.6987,73.6443,73.6624,14714.0
2019-10-23 12:25:00,81.17,81.18,81.03,81.09,19414.0,73.6624,73.6715,73.5354,73.5898,19414.0
2019-10-23 12:30:00,81.09,81.15,81.09,81.14,13397.0,73.5898,73.6443,73.5898,73.6352,13397.0
2019-10-23 12:35:00,81.12,81.14,81.07,81.12,9012.0,73.6171,73.6352,73.5717,73.6171,9012.0
2019-10-23 12:40:00,81.14,81.18,81.14,81.17,6257.0,73.6352,73.6715,73.6352,73.6624,6257.0
2019-10-23 12:45:00,81.17,81.2,81.14,81.15,11605.0,73.6624,73.6897,73.6352,73.6443,11605.0
2019-10-23 12:50:00,81.16,81.17,81.13,81.15,11725.0,73.6534,73.6624,73.6261,73.6443,11725.0
2019-10-23 12:55:00,81.14,81.15,81.11,81.15,9599.0,73.6352,73.6443,73.608,73.6443,9599.0
2019-10-23 13:00:00,81.16,81.19,81.15,81.18,9181.0,73.6534,73.6806,73.6443,73.6715,9181.0
2019-10-23 13:05:00,81.18,81.19,81.11,81.12,14808.0,73.6715,73.6806,73.608,73.6171,14808.0
2019-10-23 13:10:00,81.12,81.14,81.09,81.09,10913.0,73.6171,73.6352,73.5898,73.5898,10913.0
2019-10-23 13:15:00,81.07,81.14,81.07,81.13,14774.0,73.5717,73.6352,73.5717,73.6261,14774.0
2019-10-23 13:20:00,81.13,81.17,81.07,81.07,66015.0,73.6261,73.6624,73.5717,73.5717,66015.0
2019-10-23 13:25:00,81.07,81.08,80.96,80.98,43529.0,73.5717,73.5808,73.4719,73.49,43529.0
2019-10-23 13:30:00,80.98,81.01,80.92,80.98,24704.0,73.49,73.5172,73.4356,73.49,24704.0
2019-10-23 13:35:00,80.97,81.01,80.96,80.98,21312.0,73.4809,73.5172,73.4719,73.49,21312.0
2019-10-23 13:40:00,80.98,81.1,80.98,81.08,33731.0,73.49,73.5989,73.49,73.5808,33731.0
2019-10-23 13:45:00,81.07,81.11,81.04,81.09,15609.0,73.5717,73.608,73.5445,73.5898,15609.0
2019-10-23 13:50:00,81.09,81.13,80.91,80.95,54796.0,73.5898,73.6261,73.4265,73.4628,54796.0
2019-10-23 13:55:00,80.95,80.96,80.88,80.89,10842.0,73.4628,73.4719,73.3993,73.4083,10842.0
2019-10-23 14:00:00,80.89,80.9,80.76,80.82,27415.0,73.4083,73.4174,73.2904,73.3448,27415.0
2019-10-23 14:05:00,80.81,80.87,80.79,80.86,11904.0,73.3357,73.3902,73.3176,73.3811,11904.0
2019-10-23 14:10:00,80.86,80.87,80.8,80.87,21300.0,73.3811,73.3902,73.3267,73.3902,21300.0
2019-10-23 14:15:00,80.86,80.86,80.81,80.86,42853.0,73.3811,73.3811,73.3357,73.3811,42853.0
2019-10-23 14:20:00,80.86,80.93,80.83,80.93,23920.0,73.3811,73.4446,73.3539,73.4446,23920.0
2019-10-23 14:25:00,80.94,80.96,80.9,80.95,19046.0,73.4537,73.4719,73.4174,73.4628,19046.0
2019-10-23 14:30:00,80.95,81.02,80.94,80.98,30944.0,73.4628,73.5263,73.4537,73.49,30944.0
2019-10-23 14:35:00,80.98,81.03,80.93,80.94,30248.0,73.49,73.5354,73.4446,73.4537,30248.0
2019-10-23 14:40:00,80.93,80.97,80.91,80.96,19329.0,73.4446,73.4809,73.4265,73.4719,19329.0
2019-10-23 14:45:00,80.95,81.01,80.95,81.01,26740.0,73.4628,73.5172,73.4628,73.5172,26740.0
2019-10-23 14:50:00,81.01,81.02,80.93,81.02,43533.0,73.5172,73.5263,73.4446,73.5263,43533.0
2019-10-23 14:55:00,81.02,81.06,81.01,81.04,28262.0,73.5263,73.5626,73.5172,73.5445,28262.0
2019-10-23 15:00:00,81.04,81.1,81.03,81.07,40755.0,73.5445,73.5989,73.5354,73.5717,40755.0
2019-10-23 15:05:00,81.07,81.09,80.98,81.0,79642.0,73.5717,73.5898,73.49,73.5082,79642.0
2019-10-23 15:10:00,81.0,81.0,80.91,80.92,35321.0,73.5082,73.5082,73.4265,73.4356,35321.0
2019-10-23 15:15:00,80.93,81.01,80.92,80.97,27740.0,73.4446,73.5172,73.4356,73.4809,27740.0
2019-10-23 15:20:00,80.96,81.0,80.93,80.99,34654.0,73.4719,73.5082,73.4446,73.4991,34654.0
2019-10-23 15:25:00,81.0,81.05,80.98,81.05,31757.0,73.5082,73.5535,73.49,73.5535,31757.0
2019-10-23 15:30:00,81.04,81.1,81.02,81.08,57182.0,73.5445,73.5989,73.5263,73.5808,57182.0
2019-10-23 15:35:00,81.09,81.13,81.02,81.04,54353.0,73.5898,73.6261,73.5263,73.5445,54353.0
2019-10-23 15:40:00,81.05,81.09,81.0,81.04,60658.0,73.5535,73.5898,73.5082,73.5445,60658.0
2019-10-23 15:45:00,81.05,81.09,81.04,81.06,58773.0,73.5535,73.5898,73.5445,73.5626,58773.0
2019-10-23 15:50:00,81.06,81.1,80.96,81.03,146073.0,73.5626,73.5989,73.4719,73.5354,146073.0
2019-10-23 15:55:00,81.04,81.32,81.03,81.27,433828.0,73.5445,73.7986,73.5354,73.7532,433828.0
2019-10-24 09:30:00,81.59,81.83,81.44,81.76,89915.0,74.0436,74.2614,73.9075,74.1979,89915.0
2019-10-24 09:35:00,81.79,81.99,81.68,81.69,56952.0,74.2251,74.4066,74.1253,74.1344,56952.0
2019-10-24 09:40:00,81.69,81.76,81.55,81.74,33545.0,74.1344,74.1979,74.0073,74.1797,33545.0
2019-10-24 09:45:00,81.74,81.77,81.62,81.76,35278.0,74.1797,74.207,74.0708,74.1979,35278.0
2019-10-24 09:50:00,81.77,81.85,81.7,81.81,43730.0,74.207,74.2796,74.1434,74.2433,43730.0
2019-10-24 09:55:00,81.83,81.86,81.63,81.67,60583.0,74.2614,74.2886,74.0799,74.1162,60583.0
2019-10-24 10:00:00,81.67,81.85,81.59,81.8,47559.0,74.1162,74.2796,74.0436,74.2342,47559.0
2019-10-24 10:05:00,81.8,82.09,81.79,82.07,47048.0,74.2342,74.4974,74.2251,74.4792,47048.0
2019-10-24 10:10:00,82.05,82.06,81.87,82.01,37198.0,74.4611,74.4701,74.2977,74.4248,37198.0
2019-10-24 10:15:00,82.0,82.0,81.75,81.84,44751.0,74.4157,74.4157,74.1888,74.2705,44751.0
2019-10-24 10:20:00,81.85,81.91,81.79,81.9,40337.0,74.2796,74.334,74.2251,74.3249,40337.0
2019-10-24 10:25:00,81.9,81.97,81.81,81.87,42817.0,74.3249,74.3885,74.2433,74.2977,42817.0
2019-10-24 10:30:00,81.87,81.89,81.73,81.83,34556.0,74.2977,74.3159,74.1707,74.2614,34556.0
2019-10-24 10:35:00,81.82,81.9,81.75,81.89,26063.0,74.2523,74.3249,74.1888,74.3159,26063.0
2019-10-24 10:40:00,81.9,81.93,81.81,81.87,32436.0,74.3249,74.3522,74.2433,74.2977,32436.0
2019-10-24 10:45:00,81.9,81.91,81.73,81.87,44255.0,74.3249,74.334,74.1707,74.2977,44255.0
2019-10-24 10:50:00,81.9,81.91,81.81,81.86,49579.0,74.3249,74.334,74.2433,74.2886,49579.0
2019-10-24 10:55:00,81.85,81.85,81.67,81.74,41734.0,74.2796,74.2796,74.1162,74.1797,41734.0
2019-10-24 11:00:00,81.74,81.81,81.69,81.75,32307.0,74.1797,74.2433,74.1344,74.1888,32307.0
2019-10-24 11:05:00,81.75,81.8,81.73,81.78,29040.0,74.1888,74.2342,74.1707,74.216,29040.0
2019-10-24 11:10:00,81.78,81.79,81.69,81.73,26831.0,74.216,74.2251,74.1344,74.1707,26831.0
2019-10-24 11:15:00,81.73,81.76,81.64,81.67,23723.0,74.1707,74.1979,74.089,74.1162,23723.0
2019-10-24 11:20:00,81.67,81.67,81.6,81.6,20200.0,74.1162,74.1162,74.0527,74.0527,20200.0
2019-10-24 11:25:00,81.59,81.65,81.56,81.64,24190.0,74.0436,74.0981,74.0164,74.089,24190.0
2019-10-24 11:30:00,81.66,81.71,81.61,81.66,24564.0,74.1071,74.1525,74.0618,74.1071,24564.0
2019-10-24 11:35:00,81.65,81.66,81.44,81.45,35040.0,74.0981,74.1071,73.9075,73.9165,35040.0
2019-10-24 11:40:00,81.44,81.5,81.42,81.49,27842.0,73.9075,73.9619,73.8893,73.9528,27842.0
2019-10-24 11:45:00,81.5,81.5,81.39,81.4,16446.0,73.9619,73.9619,73.8621,73.8712,16446.0
2019-10-24 11:50:00,81.39,81.45,81.2,81.4,40948.0,73.8621,73.9165,73.6897,73.8712,40948.0
2019-10-24 11:55:00,81.41,81.5,81.39,81.5,29516.0,73.8802,73.9619,73.8621,73.9619,29516.0
2019-10-24 12:00:00,81.5,81.69,81.48,81.64,29963.0,73.9619,74.1344,73.9438,74.089,29963.0
2019-10-24 12:05:00,81.64,81.64,81.53,81.58,21915.0,74.089,74.089,73.9891,74.0345,21915.0
2019-10-24 12:10:00,81.58,81.61,81.39,81.4,19988.0,74.0345,74.0618,73.8621,73.8712,19988.0
2019-10-24 12:15:00,81.39,81.4,81.26,81.34,17596.0,73.8621,73.8712,73.7441,73.8167,17596.0
2019-10-24 12:20:00,81.35,81.35,81.24,81.32,19523.0,73.8258,73.8258,73.726,73.7986,19523.0
2019-10-24 12:25:00,81.32,81.44,81.32,81.43,27386.0,73.7986,73.9075,73.7986,73.8984,27386.0
2019-10-24 12:30:00,81.44,81.47,81.39,81.43,17021.0,73.9075,73.9347,73.8621,73.8984,17021.0
2019-10-24 12:35:00,81.44,81.5,81.41,81.48,15299.0,73.9075,73.9619,73.8802,73.9438,15299.0
2019-10-24 12:40:00,81.48,81.5,81.4,81.42,13222.0,73.9438,73.9619,73.8712,73.8893,13222.0
2019-10-24 12:45:00,81.42,81.47,81.37,81.43,16976.0,73.8893,73.9347,73.8439,73.8984,16976.0
2019-10-24 12:50:00,81.44,81.46,81.4,81.42,16275.0,73.9075,73.9256,73.8712,73.8893,16275.0
2019-10-24 12:55:00,81.43,81.48,81.39,81.45,19720.0,73.8984,73.9438,73.8621,73.9165,19720.0
2019-10-24 13:00:00,81.45,81.45,81.33,81.4,24082.0,73.9165,73.9165,73.8076,73.8712,24082.0
2019-10-24 13:05:00,81.4,81.42,81.33,81.33,27625.0,73.8712,73.8893,73.8076,73.8076,27625.0
2019-10-24 13:10:00,81.34,81.44,81.34,81.42,17323.0,73.8167,73.9075,73.8167,73.8893,17323.0
2019-10-24 13:15:00,81.42,81.43,81.31,81.36,17435.0,73.8893,73.8984,73.7895,73.8349,17435.0
2019-10-24 13:20:00,81.36,81.45,81.34,81.42,24578.0,73.8349,73.9165,73.8167,73.8893,24578.0
2019-10-24 13:25:00,81.42,81.45,81.4,81.45,14965.0,73.8893,73.9165,73.8712,73.9165,14965.0
2019-10-24 13:30:00,81.45,81.46,81.33,81.34,25737.0,73.9165,73.9256,73.8076,73.8167,25737.0
2019-10-24 13:35:00,81.35,81.4,81.33,81.4,19850.0,73.8258,73.8712,73.8076,73.8712,19850.0
2019-10-24 13:40:00,81.41,81.44,81.4,81.41,18220.0,73.8802,73.9075,73.8712,73.8802,18220.0
2019-10-24 13:45:00,81.41,81.45,81.38,81.41,24055.0,73.8802,73.9165,73.853,73.8802,24055.0
2019-10-24 13:50:00,81.39,81.39,81.31,81.34,18698.0,73.8621,73.8621,73.7895,73.8167,18698.0
2019-10-24 13:55:00,81.33,81.34,81.25,81.26,23647.0,73.8076,73.8167,73.735,73.7441,23647.0
2019-10-24 14:00:00,81.27,81.34,81.26,81.34,39503.0,73.7532,73.8167,73.7441,73.8167,39503.0
2019-10-24 14:05:00,81.34,81.45,81.3,81.44,38991.0,73.8167,73.9165,73.7804,73.9075,38991.0
2019-10-24 14:10:00,81.45,81.46,81.37,81.39,20091.0,73.9165,73.9256,73.8439,73.8621,20091.0
2019-10-24 14:15:00,81.39,81.5,81.37,81.49,26148.0,73.8621,73.9619,73.8439,73.9528,26148.0
2019-10-24 14:20:00,81.5,81.56,81.49,81.56,17207.0,73.9619,74.0164,73.9528,74.0164,17207.0
2019-10-24 14:25:00,81.56,81.56,81.46,81.5,25735.0,74.0164,74.0164,73.9256,73.9619,25735.0
2019-10-24 14:30:00,81.48,81.58,81.46,81.56,23958.0,73.9438,74.0345,73.9256,74.0164,23958.0
2019-10-24 14:35:00,81.56,81.6,81.53,81.59,30454.0,74.0164,74.0527,73.9891,74.0436,30454.0
2019-10-24 14:40:00,81.59,81.6,81.47,81.48,26321.0,74.0436,74.0527,73.9347,73.9438,26321.0
2019-10-24 14:45:00,81.48,81.49,81.35,81.39,28583.0,73.9438,73.9528,73.8258,73.8621,28583.0
2019-10-24 14:50:00,81.39,81.51,81.36,81.51,19310.0,73.8621,73.971,73.8349,73.971,19310.0
2019-10-24 14:55:00,81.51,81.54,81.42,81.44,25130.0,73.971,73.9982,73.8893,73.9075,25130.0
2019-10-24 15:00:00,81.44,81.5,81.42,81.49,29209.0,73.9075,73.9619,73.8893,73.9528,29209.0
2019-10-24 15:05:00,81.48,81.49,81.4,81.42,32075.0,73.9438,73.9528,73.8712,73.8893,32075.0
2019-10-24 15:10:00,81.41,81.46,81.35,81.4,34780.0,73.8802,73.9256,73.8258,73.8712,34780.0
2019-10-24 15:15:00,81.4,81.4,81.31,81.31,28904.0,73.8712,73.8712,73.7895,73.7895,28904.0
2019-10-24 15:20:00,81.31,81.41,81.27,81.39,37194.0,73.7895,73.8802,73.7532,73.8621,37194.0
2019-10-24 15:25:00,81.39,81.42,81.31,81.34,40006.0,73.8621,73.8893,73.7895,73.8167,40006.0
2019-10-24 15:30:00,81.34,81.43,81.33,81.42,42146.0,73.8167,73.8984,73.8076,73.8893,42146.0
2019-10-24 15:35:00,81.42,81.42,81.36,81.38,43367.0,73.8893,73.8893,73.8349,73.853,43367.0
2019-10-24 15:40:00,81.38,81.4,81.32,81.33,83896.0,73.853,73.8712,73.7986,73.8076,83896.0
2019-10-24 15:45:00,81.33,81.49,81.32,81.47,84001.0,73.8076,73.9528,73.7986,73.9347,84001.0
2019-10-24 15:50:00,81.46,81.52,81.46,81.51,119330.0,73.9256,73.9801,73.9256,73.971,119330.0
2019-10-24 15:55:00,81.51,81.53,81.34,81.36,287012.0,73.971,73.9891,73.8167,73.8349,287012.0
2019-10-25 09:30:00,81.45,81.68,81.28,81.53,78926.0,73.9165,74.1253,73.7623,73.9891,78926.0
2019-10-25 09:35:00,81.44,81.45,81.15,81.23,35691.0,73.9075,73.9165,73.6443,73.7169,35691.0
2019-10-25 09:40:00,81.23,81.4,81.08,81.28,47348.0,73.7169,73.8712,73.5808,73.7623,47348.0
2019-10-25 09:45:00,81.28,81.49,81.22,81.43,29095.0,73.7623,73.9528,73.7078,73.8984,29095.0
2019-10-25 09:50:00,81.41,81.42,81.22,81.22,29553.0,73.8802,73.8893,73.7078,73.7078,29553.0
2019-10-25 09:55:00,81.24,81.54,81.18,81.52,29871.0,73.726,73.9982,73.6715,73.9801,29871.0
2019-10-25 10:00:00,81.58,81.58,81.35,81.37,42736.0,74.0345,74.0345,73.8258,73.8439,42736.0
2019-10-25 10:05:00,81.36,81.53,81.34,81.49,27308.0,73.8349,73.9891,73.8167,73.9528,27308.0
2019-10-25 10:10:00,81.51,81.61,81.51,81.56,27514.0,73.971,74.0618,73.971,74.0164,27514.0
2019-10-25 10:15:00,81.55,81.76,81.54,81.73,47459.0,74.0073,74.1979,73.9982,74.1707,47459.0
2019-10-25 10:20:00,81.73,81.74,81.61,81.62,27547.0,74.1707,74.1797,74.0618,74.0708,27547.0
2019-10-25 10:25:00,81.61,81.65,81.5,81.51,29229.0,74.0618,74.0981,73.9619,73.971,29229.0
2019-10-25 10:30:00,81.51,81.55,81.41,81.41,37933.0,73.971,74.0073,73.8802,73.8802,37933.0
2019-10-25 10:35:00,81.4,81.51,81.38,81.43,26221.0,73.8712,73.971,73.853,73.8984,26221.0
2019-10-25 10:40:00,81.42,81.51,81.39,81.5,27180.0,73.8893,73.971,73.8621,73.9619,27180.0
2019-10-25 10:45:00,81.49,81.74,81.47,81.7,49865.0,73.9528,74.1797,73.9347,74.1434,49865.0
2019-10-25 10:50:00,81.72,81.74,81.62,81.72,26636.0,74.1616,74.1797,74.0708,74.1616,26636.0
2019-10-25 10:55:00,81.71,81.72,81.53,81.57,50420.0,74.1525,74.1616,73.9891,74.0254,50420.0
2019-10-25 11:00:00,81.58,81.59,81.51,81.56,27375.0,74.0345,74.0436,73.971,74.0164,27375.0
2019-10-25 11:05:00,81.56,81.56,81.43,81.43,31725.0,74.0164,74.0164,73.8984,73.8984,31725.0
2019-10-25 11:10:00,81.42,81.55,81.42,81.54,33207.0,73.8893,74.0073,73.8893,73.9982,33207.0
2019-10-25 11:15:00,81.52,81.61,81.52,81.56,31833.0,73.9801,74.0618,73.9801,74.0164,31833.0
2019-10-25 11:20:00,81.56,81.58,81.48,81.5,30156.0,74.0164,74.0345,73.9438,73.9619,30156.0
2019-10-25 11:25:00,81.5,81.59,81.46,81.56,36329.0,73.9619,74.0436,73.9256,74.0164,36329.0
2019-10-25 11:30:00,81.57,81.7,81.55,81.67,30488.0,74.0254,74.1434,74.0073,74.1162,30488.0
2019-10-25 11:35:00,81.68,81.69,81.63,81.64,19018.0,74.1253,74.1344,74.0799,74.089,19018.0
2019-10-25 11:40:00,81.63,81.71,81.59,81.7,24933.0,74.0799,74.1525,74.0436,74.1434,24933.0
2019-10-25 11:45:00,81.69,81.82,81.69,81.82,31865.0,74.1344,74.2523,74.1344,74.2523,31865.0
2019-10-25 11:50:00,81.8,81.84,81.76,81.8,29336.0,74.2342,74.2705,74.1979,74.2342,29336.0
2019-10-25 11:55:00,81.78,81.79,81.68,81.7,42249.0,74.216,74.2251,74.1253,74.1434,42249.0
2019-10-25 12:00:00,81.71,81.71,81.55,81.62,28525.0,74.1525,74.1525,74.0073,74.0708,28525.0
2019-10-25 12:05:00,81.61,81.62,81.57,81.62,27004.0,74.0618,74.0708,74.0254,74.0708,27004.0
2019-10-25 12:10:00,81.63,81.65,81.62,81.64,21463.0,74.0799,74.0981,74.0708,74.089,21463.0
2019-10-25 12:15:00,81.64,81.65,81.58,81.62,25540.0,74.089,74.0981,74.0345,74.0708,25540.0
2019-10-25 12:20:00,81.62,81.64,81.59,81.62,24946.0,74.0708,74.089,74.0436,74.0708,24946.0
2019-10-25 12:25:00,81.61,81.61,81.56,81.56,24072.0,74.0618,74.0618,74.0164,74.0164,24072.0
2019-10-25 12:30:00,81.56,81.57,81.47,81.5,35398.0,74.0164,74.0254,73.9347,73.9619,35398.0
2019-10-25 12:35:00,81.5,81.54,81.49,81.52,36145.0,73.9619,73.9982,73.9528,73.9801,36145.0
2019-10-25 12:40:00,81.51,81.6,81.5,81.59,23012.0,73.971,74.0527,73.9619,74.0436,23012.0
2019-10-25 12:45:00,81.59,81.6,81.52,81.56,19541.0,74.0436,74.0527,73.9801,74.0164,19541.0
2019-10-25 12:50:00,81.56,81.62,81.54,81.57,19799.0,74.0164,74.0708,73.9982,74.0254,19799.0
2019-10-25 12:55:00,81.57,81.67,81.55,81.67,22139.0,74.0254,74.1162,74.0073,74.1162,22139.0
2019-10-25 13:00:00,81.67,81.72,81.65,81.72,34596.0,74.1162,74.1616,74.0981,74.1616,34596.0
2019-10-25 13:05:00,81.71,81.74,81.66,81.73,19274.0,74.1525,74.1797,74.1071,74.1707,19274.0
2019-10-25 13:10:00,81.74,81.85,81.74,81.84,37360.0,74.1797,74.2796,74.1797,74.2705,37360.0
2019-10-25 13:15:00,81.83,81.88,81.81,81.85,35957.0,74.2614,74.3068,74.2433,74.2796,35957.0
2019-10-25 13:20:00,81.84,81.88,81.84,81.87,15042.0,74.2705,74.3068,74.2705,74.2977,15042.0
2019-10-25 13:25:00,81.88,81.88,81.82,81.84,31819.0,74.3068,74.3068,74.2523,74.2705,31819.0
2019-10-25 13:30:00,81.84,81.85,81.78,81.81,51117.0,74.2705,74.2796,74.216,74.2433,51117.0
2019-10-25 13:35:00,81.81,81.82,81.74,81.79,31591.0,74.2433,74.2523,74.1797,74.2251,31591.0
2019-10-25 13:40:00,81.78,81.86,81.76,81.86,27480.0,74.216,74.2886,74.1979,74.2886,27480.0
2019-10-25 13:45:00,81.86,81.94,81.85,81.92,25566.0,74.2886,74.3612,74.2796,74.3431,25566.0
2019-10-25 13:50:00,81.92,81.94,81.9,81.92,26820.0,74.3431,74.3612,74.3249,74.3431,26820.0
2019-10-25 13:55:00,81.93,81.97,81.93,81.95,25669.0,74.3522,74.3885,74.3522,74.3703,25669.0
2019-10-25 14:00:00,81.95,81.95,81.84,81.85,51866.0,74.3703,74.3703,74.2705,74.2796,51866.0
2019-10-25 14:05:00,81.84,81.85,81.74,81.78,36028.0,74.2705,74.2796,74.1797,74.216,36028.0
2019-10-25 14:10:00,81.77,81.88,81.75,81.88,21382.0,74.207,74.3068,74.1888,74.3068,21382.0
2019-10-25 14:15:00,81.87,81.89,81.81,81.84,34942.0,74.2977,74.3159,74.2433,74.2705,34942.0
2019-10-25 14:20:00,81.83,81.87,81.72,81.72,40423.0,74.2614,74.2977,74.1616,74.1616,40423.0
2019-10-25 14:25:00,81.72,81.78,81.67,81.77,40249.0,74.1616,74.216,74.1162,74.207,40249.0
2019-10-25 14:30:00,81.76,81.78,81.64,81.66,31934.0,74.1979,74.216,74.089,74.1071,31934.0
2019-10-25 14:35:00,81.65,81.79,81.58,81.79,23706.0,74.0981,74.2251,74.0345,74.2251,23706.0
2019-10-25 14:40:00,81.79,81.85,81.74,81.77,61117.0,74.2251,74.2796,74.1797,74.207,61117.0
2019-10-25 14:45:00,81.76,81.76,81.56,81.57,49840.0,74.1979,74.1979,74.0164,74.0254,49840.0
2019-10-25 14:50:00,81.56,81.75,81.56,81.75,26513.0,74.0164,74.1888,74.0164,74.1888,26513.0
2019-10-25 14:55:00,81.75,81.81,81.72,81.78,31468.0,74.1888,74.2433,74.1616,74.216,31468.0
2019-10-25 15:00:00,81.77,81.78,81.67,81.67,35469.0,74.207,74.216,74.1162,74.1162,35469.0
2019-10-25 15:05:00,81.68,81.68,81.58,81.59,32097.0,74.1253,74.1253,74.0345,74.0436,32097.0
2019-10-25 15:10:00,81.59,81.66,81.56,81.66,30187.0,74.0436,74.1071,74.0164,74.1071,30187.0
2019-10-25 15:15:00,81.66,81.66,81.62,81.64,23918.0,74.1071,74.1071,74.0708,74.089,23918.0
2019-10-25 15:20:00,81.65,81.69,81.63,81.69,30716.0,74.0981,74.1344,74.0799,74.1344,30716.0
2019-10-25 15:25:00,81.69,81.71,81.63,81.63,49235.0,74.1344,74.1525,74.0799,74.0799,49235.0
2019-10-25 15:30:00,81.64,81.66,81.6,81.64,39128.0,74.089,74.1071,74.0527,74.089,39128.0
2019-10-25 15:35:00,81.64,81.71,81.63,81.69,63639.0,74.089,74.1525,74.0799,74.1344,63639.0
2019-10-25 15:40:00,81.68,81.71,81.65,81.7,64642.0,74.1253,74.1525,74.0981,74.1434,64642.0
2019-10-25 15:45:00,81.7,81.77,81.62,81.64,87627.0,74.1434,74.207,74.0708,74.089,87627.0
2019-10-25 15:50:00,81.64,81.69,81.5,81.51,153222.0,74.089,74.1344,73.9619,73.971,153222.0
2019-10-25 15:55:00,81.51,81.66,81.5,81.64,287507.0,73.971,74.1071,73.9619,74.089,287507.0
2019-10-28 09:30:00,81.8,82.09,81.76,81.84,69190.0,74.2342,74.4974,74.1979,74.2705,69190.0
2019-10-28 09:35:00,81.84,82.17,81.82,82.14,28121.0,74.2705,74.57,74.2523,74.5427,28121.0
2019-10-28 09:40:00,82.13,82.52,82.13,82.27,84603.0,74.5337,74.8876,74.5337,74.6607,84603.0
2019-10-28 09:45:00,82.31,82.37,82.2,82.22,288481.0,74.697,74.7515,74.5972,74.6153,288481.0
2019-10-28 09:50:00,82.21,82.4,82.19,82.32,50776.0,74.6063,74.7787,74.5881,74.7061,50776.0
2019-10-28 09:55:00,82.33,82.37,82.26,82.32,29317.0,74.7152,74.7515,74.6516,74.7061,29317.0
2019-10-28 10:00:00,82.32,82.48,82.32,82.48,49592.0,74.7061,74.8513,74.7061,74.8513,49592.0
2019-10-28 10:05:00,82.47,82.54,82.39,82.42,37970.0,74.8422,74.9057,74.7696,74.7968,37970.0
2019-10-28 10:10:00,82.42,82.47,82.38,82.41,42079.0,74.7968,74.8422,74.7605,74.7878,42079.0
2019-10-28 10:15:00,82.41,82.49,82.36,82.49,34309.0,74.7878,74.8604,74.7424,74.8604,34309.0
2019-10-28 10:20:00,82.48,82.55,82.48,82.55,37660.0,74.8513,74.9148,74.8513,74.9148,37660.0
2019-10-28 10:25:00,82.55,82.67,82.55,82.59,44039.0,74.9148,75.0237,74.9148,74.9511,44039.0
2019-10-28 10:30:00,82.59,82.86,82.59,82.79,55209.0,74.9511,75.1961,74.9511,75.1326,55209.0
2019-10-28 10:35:00,82.79,82.84,82.71,82.79,49324.0,75.1326,75.178,75.06,75.1326,49324.0
2019-10-28 10:40:00,82.79,82.88,82.73,82.87,29783.0,75.1326,75.2143,75.0782,75.2052,29783.0
2019-10-28 10:45:00,82.88,82.89,82.81,82.83,47484.0,75.2143,75.2234,75.1508,75.1689,47484.0
2019-10-28 10:50:00,82.83,82.86,82.64,82.67,75033.0,75.1689,75.1961,74.9965,75.0237,75033.0
2019-10-28 10:55:00,82.67,82.71,82.6,82.64,36829.0,75.0237,75.06,74.9602,74.9965,36829.0
2019-10-28 11:00:00,82.62,82.67,82.59,82.59,50835.0,74.9783,75.0237,74.9511,74.9511,50835.0
2019-10-28 11:05:00,82.58,82.62,82.5,82.57,61169.0,74.942,74.9783,74.8694,74.933,61169.0
2019-10-28 11:10:00,82.57,82.58,82.49,82.5,40164.0,74.933,74.942,74.8604,74.8694,40164.0
2019-10-28 11:15:00,82.48,82.5,82.42,82.44,30539.0,74.8513,74.8694,74.7968,74.815,30539.0
2019-10-28 11:20:00,82.43,82.49,82.38,82.42,38993.0,74.8059,74.8604,74.7605,74.7968,38993.0
2019-10-28 11:25:00,82.42,82.51,82.41,82.51,21464.0,74.7968,74.8785,74.7878,74.8785,21464.0
2019-10-28 11:30:00,82.51,82.56,82.37,82.42,53684.0,74.8785,74.9239,74.7515,74.7968,53684.0
2019-10-28 11:35:00,82.42,82.47,82.34,82.42,46969.0,74.7968,74.8422,74.7242,74.7968,46969.0
2019-10-28 11:40:00,82.42,82.44,82.35,82.37,54111.0,74.7968,74.815,74.7333,74.7515,54111.0
2019-10-28 11:45:00,82.38,82.43,82.31,82.39,66628.0,74.7605,74.8059,74.697,74.7696,66628.0
2019-10-28 11:50:00,82.38,82.42,82.35,82.4,31026.0,74.7605,74.7968,74.7333,74.7787,31026.0
2019-10-28 11:55:00,82.39,82.39,82.26,82.34,50105.0,74.7696,74.7696,74.6516,74.7242,50105.0
2019-10-28 12:00:00,82.34,82.36,82.24,82.33,74135.0,74.7242,74.7424,74.6335,74.7152,74135.0
2019-10-28 12:05:00,82.34,82.37,82.28,82.29,52545.0,74.7242,74.7515,74.6698,74.6789,52545.0
2019-10-28 12:10:00,82.29,82.33,82.24,82.28,37575.0,74.6789,74.7152,74.6335,74.6698,37575.0
2019-10-28 12:15:00,82.28,82.56,82.25,82.55,36547.0,74.6698,74.9239,74.6426,74.9148,36547.0
2019-10-28 12:20:00,82.55,82.65,82.53,82.58,46376.0,74.9148,75.0056,74.8967,74.942,46376.0
2019-10-28 12:25:00,82.58,82.64,82.55,82.58,20351.0,74.942,74.9965,74.9148,74.942,20351.0
2019-10-28 12:30:00,82.58,82.66,82.56,82.66,25483.0,74.942,75.0146,74.9239,75.0146,25483.0
2019-10-28 12:35:00,82.66,82.73,82.62,82.71,23721.0,75.0146,75.0782,74.9783,75.06,23721.0
2019-10-28 12:40:00,82.71,82.73,82.63,82.66,27819.0,75.06,75.0782,74.9874,75.0146,27819.0
2019-10-28 12:45:00,82.66,82.75,82.65,82.74,27851.0,75.0146,75.0963,75.0056,75.0872,27851.0
2019-10-28 12:50:00,82.74,82.82,82.72,82.72,27631.0,75.0872,75.1598,75.0691,75.0691,27631.0
2019-10-28 12:55:00,82.73,82.73,82.66,82.69,14898.0,75.0782,75.0782,75.0146,75.0419,14898.0
2019-10-28 13:00:00,82.69,82.73,82.67,82.73,18203.0,75.0419,75.0782,75.0237,75.0782,18203.0
2019-10-28 13:05:00,82.72,82.74,82.69,82.72,23772.0,75.0691,75.0872,75.0419,75.0691,23772.0
2019-10-28 13:10:00,82.72,82.73,82.67,82.72,23012.0,75.0691,75.0782,75.0237,75.0691,23012.0
2019-10-28 13:15:00,82.73,82.8,82.71,82.8,26367.0,75.0782,75.1417,75.06,75.1417,26367.0
2019-10-28 13:20:00,82.8,82.86,82.79,82.86,19329.0,75.1417,75.1961,75.1326,75.1961,19329.0
2019-10-28 13:25:00,82.85,82.87,82.81,82.84,19134.0,75.1871,75.2052,75.1508,75.178,19134.0
2019-10-28 13:30:00,82.84,82.85,82.78,82.81,25235.0,75.178,75.1871,75.1235,75.1508,25235.0
2019-10-28 13:35:00,82.81,82.83,82.76,82.81,25481.0,75.1508,75.1689,75.1054,75.1508,25481.0
2019-10-28 13:40:00,82.81,82.86,82.81,82.85,21008.0,75.1508,75.1961,75.1508,75.1871,21008.0
2019-10-28 13:45:00,82.85,82.85,82.79,82.8,33655.0,75.1871,75.1871,75.1326,75.1417,33655.0
2019-10-28 13:50:00,82.79,82.83,82.7,82.74,140732.0,75.1326,75.1689,75.0509,75.0872,140732.0
2019-10-28 13:55:00,82.74,82.75,82.64,82.66,81571.0,75.0872,75.0963,74.9965,75.0146,81571.0
2019-10-28 14:00:00,82.66,82.74,82.66,82.67,34615.0,75.0146,75.0872,75.0146,75.0237,34615.0
2019-10-28 14:05:00,82.67,82.67,82.56,82.58,34110.0,75.0237,75.0237,74.9239,74.942,34110.0
2019-10-28 14:10:00,82.59,82.6,82.5,82.53,25667.0,74.9511,74.9602,74.8694,74.8967,25667.0
2019-10-28 14:15:00,82.53,82.61,82.52,82.59,23390.0,74.8967,74.9693,74.8876,74.9511,23390.0
2019-10-28 14:20:00,82.59,82.65,82.59,82.63,24449.0,74.9511,75.0056,74.9511,74.9874,24449.0
2019-10-28 14:25:00,82.64,82.65,82.6,82.63,20997.0,74.9965,75.0056,74.9602,74.9874,20997.0
2019-10-28 14:30:00,82.63,82.74,82.63,82.7,31191.0,74.9874,75.0872,74.9874,75.0509,31191.0
2019-10-28 14:35:00,82.71,82.73,82.67,82.67,28289.0,75.06,75.0782,75.0237,75.0237,28289.0
2019-10-28 14:40:00,82.67,82.7,82.62,82.69,34428.0,75.0237,75.0509,74.9783,75.0419,34428.0
2019-10-28 14:45:00,82.68,82.7,82.62,82.67,21036.0,75.0328,75.0509,74.9783,75.0237,21036.0
2019-10-28 14:50:00,82.67,82.7,82.65,82.7,27525.0,75.0237,75.0509,75.0056,75.0509,27525.0
2019-10-28 14:55:00,82.69,82.7,82.62,82.65,32898.0,75.0419,75.0509,74.9783,75.0056,32898.0
2019-10-28 15:00:00,82.66,82.66,82.6,82.63,33696.0,75.0146,75.0146,74.9602,74.9874,33696.0
2019-10-28 15:05:00,82.64,82.64,82.59,82.63,32006.0,74.9965,74.9965,74.9511,74.9874,32006.0
2019-10-28 15:10:00,82.64,82.73,82.6,82.71,35048.0,74.9965,75.0782,74.9602,75.06,35048.0
2019-10-28 15:15:00,82.7,82.71,82.63,82.65,36559.0,75.0509,75.06,74.9874,75.0056,36559.0
2019-10-28 15:20:00,82.65,82.71,82.64,82.7,30742.0,75.0056,75.06,74.9965,75.0509,30742.0
2019-10-28 15:25:00,82.69,82.71,82.68,82.7,27429.0,75.0419,75.06,75.0328,75.0509,27429.0
2019-10-28 15:30:00,82.7,82.7,82.63,82.65,49470.0,75.0509,75.0509,74.9874,75.0056,49470.0
2019-10-28 15:35:00,82.65,82.73,82.64,82.7,94574.0,75.0056,75.0782,74.9965,75.0509,94574.0
2019-10-28 15:40:00,82.69,82.71,82.59,82.62,52555.0,75.0419,75.06,74.9511,74.9783,52555.0
2019-10-28 15:45:00,82.61,82.72,82.59,82.71,73264.0,74.9693,75.0691,74.9511,75.06,73264.0
2019-10-28 15:50:00,82.71,82.74,82.68,82.7,109214.0,75.06,75.0872,75.0328,75.0509,109214.0
2019-10-28 15:55:00,82.7,82.71,82.59,82.63,260256.0,75.0509,75.06,74.9511,74.9874,260256.0
2019-10-29 09:30:00,82.45,83.0,82.29,82.52,79404.0,74.8241,75.3232,74.6789,74.8876,79404.0
2019-10-29 09:35:00,82.54,82.72,82.46,82.72,22510.0,74.9057,75.0691,74.8331,75.0691,22510.0
2019-10-29 09:40:00,82.72,82.78,82.51,82.52,24384.0,75.0691,75.1235,74.8785,74.8876,24384.0
2019-10-29 09:45:00,82.51,82.68,82.45,82.66,48652.0,74.8785,75.0328,74.8241,75.0146,48652.0
2019-10-29 09:50:00,82.68,82.87,82.68,82.79,25910.0,75.0328,75.2052,75.0328,75.1326,25910.0
2019-10-29 09:55:00,82.81,82.86,82.66,82.66,23897.0,75.1508,75.1961,75.0146,75.0146,23897.0
2019-10-29 10:00:00,82.63,82.76,82.63,82.7,27961.0,74.9874,75.1054,74.9874,75.0509,27961.0
2019-10-29 10:05:00,82.7,82.87,82.68,82.86,30513.0,75.0509,75.2052,75.0328,75.1961,30513.0
2019-10-29 10:10:00,82.87,82.97,82.86,82.92,25710.0,75.2052,75.296,75.1961,75.2506,25710.0
2019-10-29 10:15:00,82.94,82.96,82.83,82.83,29877.0,75.2687,75.2869,75.1689,75.1689,29877.0
2019-10-29 10:20:00,82.84,83.03,82.84,82.98,39949.0,75.178,75.3504,75.178,75.305,39949.0
2019-10-29 10:25:00,82.97,83.06,82.95,83.06,29785.0,75.296,75.3776,75.2778,75.3776,29785.0
2019-10-29 10:30:00,83.06,83.21,83.03,83.09,145173.0,75.3776,75.5138,75.3504,75.4049,145173.0
2019-10-29 10:35:00,83.09,83.16,83.07,83.13,87763.0,75.4049,75.4684,75.3867,75.4412,87763.0
2019-10-29 10:40:00,83.14,83.19,83.0,83.05,99833.0,75.4502,75.4956,75.3232,75.3686,99833.0
2019-10-29 10:45:00,83.04,83.25,83.04,83.24,42170.0,75.3595,75.5501,75.3595,75.541,42170.0
2019-10-29 10:50:00,83.24,83.31,83.21,83.31,30211.0,75.541,75.6045,75.5138,75.6045,30211.0
2019-10-29 10:55:00,83.3,83.41,83.29,83.36,33363.0,75.5954,75.6953,75.5864,75.6499,33363.0
2019-10-29 11:00:00,83.35,83.56,83.35,83.54,41472.0,75.6408,75.8314,75.6408,75.8132,41472.0
2019-10-29 11:05:00,83.53,83.54,83.45,83.51,27201.0,75.8042,75.8132,75.7316,75.786,27201.0
2019-10-29 11:10:00,83.51,83.54,83.34,83.44,53934.0,75.786,75.8132,75.6317,75.7225,53934.0
2019-10-29 11:15:00,83.44,83.57,83.41,83.56,90553.0,75.7225,75.8405,75.6953,75.8314,90553.0
2019-10-29 11:20:00,83.57,83.63,83.54,83.58,82010.0,75.8405,75.8949,75.8132,75.8495,82010.0
2019-10-29 11:25:00,83.59,83.7,83.59,83.66,150784.0,75.8586,75.9584,75.8586,75.9221,150784.0
2019-10-29 11:30:00,83.66,83.71,83.64,83.65,45780.0,75.9221,75.9675,75.904,75.9131,45780.0
2019-10-29 11:35:00,83.64,83.66,83.59,83.64,22745.0,75.904,75.9221,75.8586,75.904,22745.0
2019-10-29 11:40:00,83.63,83.68,83.6,83.65,25106.0,75.8949,75.9403,75.8677,75.9131,25106.0
2019-10-29 11:45:00,83.66,83.66,83.58,83.6,23532.0,75.9221,75.9221,75.8495,75.8677,23532.0
2019-10-29 11:50:00,83.59,83.66,83.56,83.64,69713.0,75.8586,75.9221,75.8314,75.904,69713.0
2019-10-29 11:55:00,83.64,83.65,83.37,83.47,30134.0,75.904,75.9131,75.659,75.7497,30134.0
2019-10-29 12:00:00,83.45,83.61,83.37,83.51,29135.0,75.7316,75.8768,75.659,75.786,29135.0
2019-10-29 12:05:00,83.52,83.61,83.5,83.6,20536.0,75.7951,75.8768,75.7769,75.8677,20536.0
2019-10-29 12:10:00,83.58,83.63,83.56,83.61,18785.0,75.8495,75.8949,75.8314,75.8768,18785.0
2019-10-29 12:15:00,83.62,83.68,83.57,83.65,26296.0,75.8858,75.9403,75.8405,75.9131,26296.0
2019-10-29 12:20:00,83.64,83.65,83.54,83.58,24126.0,75.904,75.9131,75.8132,75.8495,24126.0
2019-10-29 12:25:00,83.59,83.63,83.56,83.62,34043.0,75.8586,75.8949,75.8314,75.8858,34043.0
2019-10-29 12:30:00,83.62,83.75,83.55,83.74,53880.0,75.8858,76.0038,75.8223,75.9947,53880.0
2019-10-29 12:35:00,83.75,83.75,83.6,83.62,25247.0,76.0038,76.0038,75.8677,75.8858,25247.0
2019-10-29 12:40:00,83.61,83.7,83.61,83.7,41049.0,75.8768,75.9584,75.8768,75.9584,41049.0
2019-10-29 12:45:00,83.68,83.7,83.62,83.65,18136.0,75.9403,75.9584,75.8858,75.9131,18136.0
2019-10-29 12:50:00,83.65,83.68,83.61,83.64,15669.0,75.9131,75.9403,75.8768,75.904,15669.0
2019-10-29 12:55:00,83.65,83.74,83.63,83.74,17296.0,75.9131,75.9947,75.8949,75.9947,17296.0
2019-10-29 13:00:00,83.74,83.75,83.7,83.72,15365.0,75.9947,76.0038,75.9584,75.9766,15365.0
2019-10-29 13:05:00,83.72,83.76,83.72,83.75,18456.0,75.9766,76.0129,75.9766,76.0038,18456.0
2019-10-29 13:10:00,83.75,83.78,83.72,83.75,18404.0,76.0038,76.031,75.9766,76.0038,18404.0
2019-10-29 13:15:00,83.74,83.78,83.69,83.78,39379.0,75.9947,76.031,75.9494,76.031,39379.0
2019-10-29 13:20:00,83.78,83.8,83.73,83.78,78520.0,76.031,76.0492,75.9857,76.031,78520.0
2019-10-29 13:25:00,83.79,83.8,83.75,83.8,74620.0,76.0401,76.0492,76.0038,76.0492,74620.0
2019-10-29 13:30:00,83.8,83.82,83.78,83.79,36235.0,76.0492,76.0673,76.031,76.0401,36235.0
2019-10-29 13:35:00,83.79,83.81,83.71,83.73,39293.0,76.0401,76.0583,75.9675,75.9857,39293.0
2019-10-29 13:40:00,83.72,83.72,83.66,83.7,19462.0,75.9766,75.9766,75.9221,75.9584,19462.0
2019-10-29 13:45:00,83.71,83.81,83.7,83.81,47910.0,75.9675,76.0583,75.9584,76.0583,47910.0
2019-10-29 13:50:00,83.81,83.87,83.8,83.85,29131.0,76.0583,76.1127,76.0492,76.0946,29131.0
2019-10-29 13:55:00,83.84,83.86,83.83,83.84,18607.0,76.0855,76.1036,76.0764,76.0855,18607.0
2019-10-29 14:00:00,83.84,83.84,83.57,83.63,26531.0,76.0855,76.0855,75.8405,75.8949,26531.0
2019-10-29 14:05:00,83.63,83.74,83.61,83.74,20460.0,75.8949,75.9947,75.8768,75.9947,20460.0
2019-10-29 14:10:00,83.76,83.77,83.61,83.64,19907.0,76.0129,76.022,75.8768,75.904,19907.0
2019-10-29 14:15:00,83.64,83.64,83.51,83.54,20865.0,75.904,75.904,75.786,75.8132,20865.0
2019-10-29 14:20:00,83.52,83.56,83.49,83.54,22253.0,75.7951,75.8314,75.7679,75.8132,22253.0
2019-10-29 14:25:00,83.54,83.54,83.47,83.51,20068.0,75.8132,75.8132,75.7497,75.786,20068.0
2019-10-29 14:30:00,83.52,83.53,83.45,83.52,16962.0,75.7951,75.8042,75.7316,75.7951,16962.0
2019-10-29 14:35:00,83.52,83.58,83.47,83.58,25630.0,75.7951,75.8495,75.7497,75.8495,25630.0
2019-10-29 14:40:00,83.56,83.56,83.46,83.47,38341.0,75.8314,75.8314,75.7406,75.7497,38341.0
2019-10-29 14:45:00,83.48,83.55,83.47,83.54,22680.0,75.7588,75.8223,75.7497,75.8132,22680.0
2019-10-29 14:50:00,83.55,83.58,83.47,83.5,21615.0,75.8223,75.8495,75.7497,75.7769,21615.0
2019-10-29 14:55:00,83.5,83.5,83.39,83.4,26270.0,75.7769,75.7769,75.6771,75.6862,26270.0
2019-10-29 15:00:00,83.39,83.45,83.38,83.45,47275.0,75.6771,75.7316,75.668,75.7316,47275.0
2019-10-29 15:05:00,83.45,83.47,83.42,83.45,34404.0,75.7316,75.7497,75.7043,75.7316,34404.0
2019-10-29 15:10:00,83.45,83.53,83.45,83.5,31722.0,75.7316,75.8042,75.7316,75.7769,31722.0
2019-10-29 15:15:00,83.5,83.52,83.48,83.51,23845.0,75.7769,75.7951,75.7588,75.786,23845.0
2019-10-29 15:20:00,83.51,83.52,83.48,83.49,32507.0,75.786,75.7951,75.7588,75.7679,32507.0
2019-10-29 15:25:00,83.49,83.56,83.49,83.52,48453.0,75.7679,75.8314,75.7679,75.7951,48453.0
2019-10-29 15:30:00,83.51,83.54,83.46,83.49,51194.0,75.786,75.8132,75.7406,75.7679,51194.0
2019-10-29 15:35:00,83.49,83.51,83.43,83.44,78620.0,75.7679,75.786,75.7134,75.7225,78620.0
2019-10-29 15:40:00,83.45,83.46,83.28,83.29,77902.0,75.7316,75.7406,75.5773,75.5864,77902.0
2019-10-29 15:45:00,83.28,83.34,83.27,83.31,63246.0,75.5773,75.6317,75.5682,75.6045,63246.0
2019-10-29 15:50:00,83.31,83.52,83.31,83.37,137407.0,75.6045,75.7951,75.6045,75.659,137407.0
2019-10-29 15:55:00,83.38,83.55,83.38,83.44,215569.0,75.668,75.8223,75.668,75.7225,215569.0
2019-10-30 09:30:00,83.32,83.44,83.13,83.25,45939.0,75.6136,75.7225,75.4412,75.5501,45939.0
2019-10-30 09:35:00,83.25,83.32,83.1,83.23,13452.0,75.5501,75.6136,75.4139,75.5319,13452.0
2019-10-30 09:40:00,83.23,83.28,83.08,83.17,14675.0,75.5319,75.5773,75.3958,75.4775,14675.0
2019-10-30 09:45:00,83.15,83.34,83.1,83.32,18572.0,75.4593,75.6317,75.4139,75.6136,18572.0
2019-10-30 09:50:00,83.3,83.31,83.17,83.27,14970.0,75.5954,75.6045,75.4775,75.5682,14970.0
2019-10-30 09:55:00,83.24,83.3,83.2,83.25,5671.0,75.541,75.5954,75.5047,75.5501,5671.0
2019-10-30 10:00:00,83.24,83.4,83.06,83.33,56907.0,75.541,75.6862,75.3776,75.6227,56907.0
2019-10-30 10:05:00,83.32,83.34,83.14,83.16,12213.0,75.6136,75.6317,75.4502,75.4684,12213.0
2019-10-30 10:10:00,83.2,83.27,83.13,83.19,17406.0,75.5047,75.5682,75.4412,75.4956,17406.0
2019-10-30 10:15:00,83.21,83.23,83.06,83.1,9007.0,75.5138,75.5319,75.3776,75.4139,9007.0
2019-10-30 10:20:00,83.1,83.23,83.09,83.23,13530.0,75.4139,75.5319,75.4049,75.5319,13530.0
2019-10-30 10:25:00,83.23,83.38,83.22,83.32,14433.0,75.5319,75.668,75.5228,75.6136,14433.0
2019-10-30 10:30:00,83.35,83.36,83.22,83.27,10280.0,75.6408,75.6499,75.5228,75.5682,10280.0
2019-10-30 10:35:00,83.28,83.39,83.28,83.36,18363.0,75.5773,75.6771,75.5773,75.6499,18363.0
2019-10-30 10:40:00,83.33,83.36,83.25,83.26,11342.0,75.6227,75.6499,75.5501,75.5591,11342.0
2019-10-30 10:45:00,83.27,83.37,83.26,83.32,13875.0,75.5682,75.659,75.5591,75.6136,13875.0
2019-10-30 10:50:00,83.34,83.41,83.32,83.4,12096.0,75.6317,75.6953,75.6136,75.6862,12096.0
2019-10-30 10:55:00,83.41,83.42,83.33,83.39,16830.0,75.6953,75.7043,75.6227,75.6771,16830.0
2019-10-30 11:00:00,83.38,83.44,83.33,83.33,16050.0,75.668,75.7225,75.6227,75.6227,16050.0
2019-10-30 11:05:00,83.33,83.36,83.29,83.3,12384.0,75.6227,75.6499,75.5864,75.5954,12384.0
2019-10-30 11:10:00,83.31,83.32,83.26,83.27,12277.0,75.6045,75.6136,75.5591,75.5682,12277.0
2019-10-30 11:15:00,83.26,83.35,83.26,83.33,14077.0,75.5591,75.6408,75.5591,75.6227,14077.0
2019-10-30 11:20:00,83.32,83.35,83.32,83.34,27757.0,75.6136,75.6408,75.6136,75.6317,27757.0
2019-10-30 11:25:00,83.34,83.35,83.32,83.34,26573.0,75.6317,75.6408,75.6136,75.6317,26573.0
2019-10-30 11:30:00,83.34,83.36,83.31,83.32,29874.0,75.6317,75.6499,75.6045,75.6136,29874.0
2019-10-30 11:35:00,83.32,83.34,83.23,83.29,17722.0,75.6136,75.6317,75.5319,75.5864,17722.0
2019-10-30 11:40:00,83.29,83.29,83.12,83.15,19201.0,75.5864,75.5864,75.4321,75.4593,19201.0
2019-10-30 11:45:00,83.13,83.17,83.07,83.16,17405.0,75.4412,75.4775,75.3867,75.4684,17405.0
2019-10-30 11:50:00,83.16,83.17,83.07,83.16,13435.0,75.4684,75.4775,75.3867,75.4684,13435.0
2019-10-30 11:55:00,83.16,83.31,83.15,83.26,21491.0,75.4684,75.6045,75.4593,75.5591,21491.0
2019-10-30 12:00:00,83.27,83.36,83.23,83.28,39868.0,75.5682,75.6499,75.5319,75.5773,39868.0
2019-10-30 12:05:00,83.27,83.29,83.2,83.23,12695.0,75.5682,75.5864,75.5047,75.5319,12695.0
2019-10-30 12:10:00,83.23,83.26,83.19,83.24,9832.0,75.5319,75.5591,75.4956,75.541,9832.0
2019-10-30 12:15:00,83.24,83.27,83.19,83.22,10554.0,75.541,75.5682,75.4956,75.5228,10554.0
2019-10-30 12:20:00,83.2,83.25,83.19,83.24,12798.0,75.5047,75.5501,75.4956,75.541,12798.0
2019-10-30 12:25:00,83.25,83.27,83.18,83.19,23827.0,75.5501,75.5682,75.4865,75.4956,23827.0
2019-10-30 12:30:00,83.2,83.24,83.15,83.22,6651.0,75.5047,75.541,75.4593,75.5228,6651.0
2019-10-30 12:35:00,83.22,83.22,83.17,83.21,13074.0,75.5228,75.5228,75.4775,75.5138,13074.0
2019-10-30 12:40:00,83.2,83.2,83.11,83.12,12071.0,75.5047,75.5047,75.423,75.4321,12071.0
2019-10-30 12:45:00,83.12,83.13,83.04,83.07,14264.0,75.4321,75.4412,75.3595,75.3867,14264.0
2019-10-30 12:50:00,83.06,83.07,83.04,83.04,12320.0,75.3776,75.3867,75.3595,75.3595,12320.0
2019-10-30 12:55:00,83.03,83.03,82.92,82.93,15881.0,75.3504,75.3504,75.2506,75.2597,15881.0
2019-10-30 13:00:00,82.94,83.03,82.9,83.03,11849.0,75.2687,75.3504,75.2324,75.3504,11849.0
2019-10-30 13:05:00,83.02,83.13,83.0,83.13,8694.0,75.3413,75.4412,75.3232,75.4412,8694.0
2019-10-30 13:10:00,83.13,83.21,83.1,83.2,11153.0,75.4412,75.5138,75.4139,75.5047,11153.0
2019-10-30 13:15:00,83.2,83.2,83.13,83.15,11524.0,75.5047,75.5047,75.4412,75.4593,11524.0
2019-10-30 13:20:00,83.14,83.17,83.14,83.17,7499.0,75.4502,75.4775,75.4502,75.4775,7499.0
2019-10-30 13:25:00,83.17,83.22,83.14,83.22,9322.0,75.4775,75.5228,75.4502,75.5228,9322.0
2019-10-30 13:30:00,83.22,83.23,83.13,83.16,14938.0,75.5228,75.5319,75.4412,75.4684,14938.0
2019-10-30 13:35:00,83.17,83.17,83.13,83.16,11794.0,75.4775,75.4775,75.4412,75.4684,11794.0
2019-10-30 13:40:00,83.16,83.18,83.15,83.18,7075.0,75.4684,75.4865,75.4593,75.4865,7075.0
2019-10-30 13:45:00,83.17,83.25,83.05,83.06,27673.0,75.4775,75.5501,75.3686,75.3776,27673.0
2019-10-30 13:50:00,83.05,83.19,83.04,83.19,24553.0,75.3686,75.4956,75.3595,75.4956,24553.0
2019-10-30 13:55:00,83.19,83.19,83.05,83.05,26701.0,75.4956,75.4956,75.3686,75.3686,26701.0
2019-10-30 14:00:00,83.04,83.18,82.99,83.13,30931.0,75.3595,75.4865,75.3141,75.4412,30931.0
2019-10-30 14:05:00,83.13,83.19,83.05,83.19,22936.0,75.4412,75.4956,75.3686,75.4956,22936.0
2019-10-30 14:10:00,83.19,83.29,83.18,83.25,29784.0,75.4956,75.5864,75.4865,75.5501,29784.0
2019-10-30 14:15:00,83.27,83.41,83.27,83.36,30944.0,75.5682,75.6953,75.5682,75.6499,30944.0
2019-10-30 14:20:00,83.37,83.49,83.34,83.35,37479.0,75.659,75.7679,75.6317,75.6408,37479.0
2019-10-30 14:25:00,83.34,83.47,83.34,83.47,17254.0,75.6317,75.7497,75.6317,75.7497,17254.0
2019-10-30 14:30:00,83.46,83.47,83.23,83.25,47317.0,75.7406,75.7497,75.5319,75.5501,47317.0
2019-10-30 14:35:00,83.26,83.42,83.24,83.28,37100.0,75.5591,75.7043,75.541,75.5773,37100.0
2019-10-30 14:40:00,83.31,83.45,83.29,83.43,34018.0,75.6045,75.7316,75.5864,75.7134,34018.0
2019-10-30 14:45:00,83.43,83.55,83.43,83.55,17470.0,75.7134,75.8223,75.7134,75.8223,17470.0
2019-10-30 14:50:00,83.55,83.72,83.55,83.59,36321.0,75.8223,75.9766,75.8223,75.8586,36321.0
2019-10-30 14:55:00,83.59,83.71,83.57,83.71,45778.0,75.8586,75.9675,75.8405,75.9675,45778.0
2019-10-30 15:00:00,83.7,83.74,83.64,83.7,27784.0,75.9584,75.9947,75.904,75.9584,27784.0
2019-10-30 15:05:00,83.71,83.78,83.7,83.75,25058.0,75.9675,76.031,75.9584,76.0038,25058.0
2019-10-30 15:10:00,83.76,83.84,83.5,83.83,239905.0,76.0129,76.0855,75.7769,76.0764,239905.0
2019-10-30 15:15:00,83.84,83.91,83.8,83.84,45237.0,76.0855,76.149,76.0492,76.0855,45237.0
2019-10-30 15:20:00,83.84,84.09,83.84,84.02,54842.0,76.0855,76.3124,76.0855,76.2488,54842.0
2019-10-30 15:25:00,84.02,84.04,83.88,83.99,28660.0,76.2488,76.267,76.1218,76.2216,28660.0
2019-10-30 15:30:00,83.98,84.01,83.88,83.9,33541.0,76.2125,76.2398,76.1218,76.1399,33541.0
2019-10-30 15:35:00,83.91,83.93,83.86,83.89,36731.0,76.149,76.1672,76.1036,76.1309,36731.0
2019-10-30 15:40:00,83.9,83.96,83.89,83.92,40451.0,76.1399,76.1944,76.1309,76.1581,40451.0
2019-10-30 15:45:00,83.92,83.97,83.91,83.94,62312.0,76.1581,76.2035,76.149,76.1762,62312.0
2019-10-30 15:50:00,83.95,84.02,83.92,83.98,104550.0,76.1853,76.2488,76.1581,76.2125,104550.0
2019-10-30 15:55:00,83.99,84.07,83.87,84.02,199102.0,76.2216,76.2942,76.1127,76.2488,199102.0
2019-10-31 09:30:00,83.77,83.92,83.67,83.74,93680.0,76.022,76.1581,75.9312,75.9947,93680.0
2019-10-31 09:35:00,83.74,83.87,83.63,83.63,15943.0,75.9947,76.1127,75.8949,75.8949,15943.0
2019-10-31 09:40:00,83.64,83.88,83.63,83.85,16206.0,75.904,76.1218,75.8949,76.0946,16206.0
2019-10-31 09:45:00,83.84,84.0,83.82,83.9,32653.0,76.0855,76.2307,76.0673,76.1399,32653.0
2019-10-31 09:50:00,83.89,84.27,83.84,84.24,45541.0,76.1309,76.4757,76.0855,76.4485,45541.0
2019-10-31 09:55:00,84.24,84.35,84.19,84.32,28856.0,76.4485,76.5483,76.4031,76.5211,28856.0
2019-10-31 10:00:00,84.34,84.35,84.19,84.23,21298.0,76.5392,76.5483,76.4031,76.4394,21298.0
2019-10-31 10:05:00,84.24,84.34,84.24,84.28,21424.0,76.4485,76.5392,76.4485,76.4848,21424.0
2019-10-31 10:10:00,84.27,84.27,83.96,84.02,35631.0,76.4757,76.4757,76.1944,76.2488,35631.0
2019-10-31 10:15:00,84.01,84.04,83.94,83.96,17554.0,76.2398,76.267,76.1762,76.1944,17554.0
2019-10-31 10:20:00,83.97,84.0,83.75,83.84,35299.0,76.2035,76.2307,76.0038,76.0855,35299.0
2019-10-31 10:25:00,83.84,83.87,83.72,83.79,41945.0,76.0855,76.1127,75.9766,76.0401,41945.0
2019-10-31 10:30:00,83.77,83.79,83.47,83.48,31227.0,76.022,76.0401,75.7497,75.7588,31227.0
2019-10-31 10:35:00,83.48,83.69,83.39,83.65,46940.0,75.7588,75.9494,75.6771,75.9131,46940.0
2019-10-31 10:40:00,83.64,83.64,83.5,83.5,14507.0,75.904,75.904,75.7769,75.7769,14507.0
2019-10-31 10:45:00,83.5,83.5,83.37,83.46,57997.0,75.7769,75.7769,75.659,75.7406,57997.0
2019-10-31 10:50:00,83.46,83.63,83.44,83.63,10863.0,75.7406,75.8949,75.7225,75.8949,10863.0
2019-10-31 10:55:00,83.63,83.64,83.51,83.58,12984.0,75.8949,75.904,75.786,75.8495,12984.0
2019-10-31 11:00:00,83.59,83.62,83.46,83.46,32626.0,75.8586,75.8858,75.7406,75.7406,32626.0
2019-10-31 11:05:00,83.47,83.67,83.47,83.64,20321.0,75.7497,75.9312,75.7497,75.904,20321.0
2019-10-31 11:10:00,83.63,83.63,83.52,83.53,14146.0,75.8949,75.8949,75.7951,75.8042,14146.0
2019-10-31 11:15:00,83.53,83.54,83.25,83.25,19215.0,75.8042,75.8132,75.5501,75.5501,19215.0
2019-10-31 11:20:00,83.25,83.31,83.23,83.31,22941.0,75.5501,75.6045,75.5319,75.6045,22941.0
2019-10-31 11:25:00,83.29,83.34,83.2,83.34,15338.0,75.5864,75.6317,75.5047,75.6317,15338.0
2019-10-31 11:30:00,83.34,83.47,83.28,83.29,25738.0,75.6317,75.7497,75.5773,75.5864,25738.0
2019-10-31 11:35:00,83.28,83.33,83.21,83.29,24938.0,75.5773,75.6227,75.5138,75.5864,24938.0
2019-10-31 11:40:00,83.26,83.28,83.16,83.16,13582.0,75.5591,75.5773,75.4684,75.4684,13582.0
2019-10-31 11:45:00,83.15,83.21,83.06,83.12,29251.0,75.4593,75.5138,75.3776,75.4321,29251.0
2019-10-31 11:50:00,83.13,83.2,83.08,83.17,26854.0,75.4412,75.5047,75.3958,75.4775,26854.0
2019-10-31 11:55:00,83.17,83.19,83.09,83.12,21357.0,75.4775,75.4956,75.4049,75.4321,21357.0
2019-10-31 12:00:00,83.12,83.2,83.02,83.04,20837.0,75.4321,75.5047,75.3413,75.3595,20837.0
2019-10-31 12:05:00,83.01,83.06,82.97,83.04,33040.0,75.3323,75.3776,75.296,75.3595,33040.0
2019-10-31 12:10:00,83.02,83.12,82.99,83.12,24732.0,75.3413,75.4321,75.3141,75.4321,24732.0
2019-10-31 12:15:00,83.11,83.11,82.94,82.94,21995.0,75.423,75.423,75.2687,75.2687,21995.0
2019-10-31 12:20:00,82.93,82.99,82.92,82.93,14572.0,75.2597,75.3141,75.2506,75.2597,14572.0
2019-10-31 12:25:00,82.96,83.12,82.95,83.12,11873.0,75.2869,75.4321,75.2778,75.4321,11873.0
2019-10-31 12:30:00,83.11,83.14,83.05,83.06,16811.0,75.423,75.4502,75.3686,75.3776,16811.0
2019-10-31 12:35:00,83.06,83.13,83.02,83.04,14496.0,75.3776,75.4412,75.3413,75.3595,14496.0
2019-10-31 12:40:00,83.03,83.07,82.96,83.07,14994.0,75.3504,75.3867,75.2869,75.3867,14994.0
2019-10-31 12:45:00,83.07,83.11,83.01,83.09,12591.0,75.3867,75.423,75.3323,75.4049,12591.0
2019-10-31 12:50:00,83.09,83.21,83.08,83.21,15421.0,75.4049,75.5138,75.3958,75.5138,15421.0
2019-10-31 12:55:00,83.21,83.25,83.19,83.25,11636.0,75.5138,75.5501,75.4956,75.5501,11636.0
2019-10-31 13:00:00,83.26,83.3,83.22,83.24,14728.0,75.5591,75.5954,75.5228,75.541,14728.0
2019-10-31 13:05:00,83.24,83.37,83.23,83.32,15526.0,75.541,75.659,75.5319,75.6136,15526.0
2019-10-31 13:10:00,83.33,83.36,83.18,83.22,22540.0,75.6227,75.6499,75.4865,75.5228,22540.0
2019-10-31 13:15:00,83.21,83.32,83.21,83.28,9575.0,75.5138,75.6136,75.5138,75.5773,9575.0
2019-10-31 13:20:00,83.29,83.33,83.27,83.3,11622.0,75.5864,75.6227,75.5682,75.5954,11622.0
2019-10-31 13:25:00,83.32,83.35,83.29,83.34,17380.0,75.6136,75.6408,75.5864,75.6317,17380.0
2019-10-31 13:30:00,83.34,83.46,83.31,83.46,16228.0,75.6317,75.7406,75.6045,75.7406,16228.0
2019-10-31 13:35:00,83.45,83.48,83.39,83.4,20785.0,75.7316,75.7588,75.6771,75.6862,20785.0
2019-10-31 13:40:00,83.41,83.42,83.37,83.38,9078.0,75.6953,75.7043,75.659,75.668,9078.0
2019-10-31 13:45:00,83.39,83.48,83.37,83.42,14220.0,75.6771,75.7588,75.659,75.7043,14220.0
2019-10-31 13:50:00,83.41,83.41,83.37,83.38,9982.0,75.6953,75.6953,75.659,75.668,9982.0
2019-10-31 13:55:00,83.39,83.48,83.39,83.41,9775.0,75.6771,75.7588,75.6771,75.6953,9775.0
2019-10-31 14:00:00,83.38,83.38,83.23,83.25,27257.0,75.668,75.668,75.5319,75.5501,27257.0
2019-10-31 14:05:00,83.26,83.35,83.25,83.31,20386.0,75.5591,75.6408,75.5501,75.6045,20386.0
2019-10-31 14:10:00,83.32,83.41,83.3,83.37,15003.0,75.6136,75.6953,75.5954,75.659,15003.0
2019-10-31 14:15:00,83.35,83.4,83.3,83.32,14408.0,75.6408,75.6862,75.5954,75.6136,14408.0
2019-10-31 14:20:00,83.32,83.39,83.28,83.36,26517.0,75.6136,75.6771,75.5773,75.6499,26517.0
2019-10-31 14:25:00,83.35,83.41,83.31,83.32,12260.0,75.6408,75.6953,75.6045,75.6136,12260.0
2019-10-31 14:30:00,83.33,83.39,83.31,83.34,14688.0,75.6227,75.6771,75.6045,75.6317,14688.0
2019-10-31 14:35:00,83.36,83.4,83.31,83.31,17452.0,75.6499,75.6862,75.6045,75.6045,17452.0
2019-10-31 14:40:00,83.3,83.3,83.18,83.22,25844.0,75.5954,75.5954,75.4865,75.5228,25844.0
2019-10-31 14:45:00,83.21,83.22,83.1,83.22,16202.0,75.5138,75.5228,75.4139,75.5228,16202.0
2019-10-31 14:50:00,83.22,83.32,83.22,83.28,27124.0,75.5228,75.6136,75.5228,75.5773,27124.0
2019-10-31 14:55:00,83.31,83.34,83.29,83.31,18028.0,75.6045,75.6317,75.5864,75.6045,18028.0
2019-10-31 15:00:00,83.32,83.37,83.3,83.37,18245.0,75.6136,75.659,75.5954,75.659,18245.0
2019-10-31 15:05:00,83.36,83.38,83.32,83.33,20452.0,75.6499,75.668,75.6136,75.6227,20452.0
2019-10-31 15:10:00,83.34,83.41,83.31,83.36,21874.0,75.6317,75.6953,75.6045,75.6499,21874.0
2019-10-31 15:15:00,83.36,83.47,83.35,83.43,26736.0,75.6499,75.7497,75.6408,75.7134,26736.0
2019-10-31 15:20:00,83.44,83.44,83.36,83.39,20679.0,75.7225,75.7225,75.6499,75.6771,20679.0
2019-10-31 15:25:00,83.4,83.43,83.38,83.39,25776.0,75.6862,75.7134,75.668,75.6771,25776.0
2019-10-31 15:30:00,83.39,83.56,83.37,83.55,42661.0,75.6771,75.8314,75.659,75.8223,42661.0
2019-10-31 15:35:00,83.54,83.55,83.46,83.49,37445.0,75.8132,75.8223,75.7406,75.7679,37445.0
2019-10-31 15:40:00,83.5,83.54,83.48,83.5,59810.0,75.7769,75.8132,75.7588,75.7769,59810.0
2019-10-31 15:45:00,83.5,83.53,83.42,83.42,94111.0,75.7769,75.8042,75.7043,75.7043,94111.0
2019-10-31 15:50:00,83.41,83.54,83.34,83.52,122185.0,75.6953,75.8132,75.6317,75.7951,122185.0
2019-10-31 15:55:00,83.51,83.68,83.46,83.61,364686.0,75.786,75.9403,75.7406,75.8768,364686.0
2019-11-01 09:30:00,84.09,84.29,83.86,83.93,116012.0,76.3124,76.4939,76.1036,76.1672,116012.0
2019-11-01 09:35:00,83.91,84.16,83.91,84.07,36625.0,76.149,76.3759,76.149,76.2942,36625.0
2019-11-01 09:40:00,84.07,84.23,84.02,84.06,68077.0,76.2942,76.4394,76.2488,76.2851,68077.0
2019-11-01 09:45:00,84.06,84.08,83.92,83.94,39048.0,76.2851,76.3033,76.1581,76.1762,39048.0
2019-11-01 09:50:00,83.92,84.03,83.9,84.0,30060.0,76.1581,76.2579,76.1399,76.2307,30060.0
2019-11-01 09:55:00,84.0,84.04,83.75,83.77,24283.0,76.2307,76.267,76.0038,76.022,24283.0
2019-11-01 10:00:00,83.74,84.16,83.69,84.12,27048.0,75.9947,76.3759,75.9494,76.3396,27048.0
2019-11-01 10:05:00,84.12,84.12,83.9,83.95,27431.0,76.3396,76.3396,76.1399,76.1853,27431.0
2019-11-01 10:10:00,83.95,83.98,83.87,83.94,20322.0,76.1853,76.2125,76.1127,76.1762,20322.0
2019-11-01 10:15:00,83.94,83.97,83.79,83.79,21751.0,76.1762,76.2035,76.0401,76.0401,21751.0
2019-11-01 10:20:00,83.82,83.85,83.73,83.85,18733.0,76.0673,76.0946,75.9857,76.0946,18733.0
2019-11-01 10:25:00,83.84,83.85,83.65,83.65,28040.0,76.0855,76.0946,75.9131,75.9131,28040.0
2019-11-01 10:30:00,83.66,83.87,83.66,83.73,28047.0,75.9221,76.1127,75.9221,75.9857,28047.0
2019-11-01 10:35:00,83.73,83.8,83.65,83.8,20718.0,75.9857,76.0492,75.9131,76.0492,20718.0
2019-11-01 10:40:00,83.8,83.87,83.69,83.77,13615.0,76.0492,76.1127,75.9494,76.022,13615.0
2019-11-01 10:45:00,83.78,83.8,83.72,83.78,13691.0,76.031,76.0492,75.9766,76.031,13691.0
2019-11-01 10:50:00,83.78,83.85,83.77,83.8,12019.0,76.031,76.0946,76.022,76.0492,12019.0
2019-11-01 10:55:00,83.81,83.91,83.81,83.88,20988.0,76.0583,76.149,76.0583,76.1218,20988.0
2019-11-01 11:00:00,83.88,83.92,83.77,83.79,24883.0,76.1218,76.1581,76.022,76.0401,24883.0
2019-11-01 11:05:00,83.79,83.8,83.7,83.71,14242.0,76.0401,76.0492,75.9584,75.9675,14242.0
2019-11-01 11:10:00,83.7,83.74,83.64,83.65,15459.0,75.9584,75.9947,75.904,75.9131,15459.0
2019-11-01 11:15:00,83.65,83.66,83.48,83.48,41080.0,75.9131,75.9221,75.7588,75.7588,41080.0
2019-11-01 11:20:00,83.48,83.54,83.44,83.49,31754.0,75.7588,75.8132,75.7225,75.7679,31754.0
2019-11-01 11:25:00,83.5,83.5,83.41,83.48,22445.0,75.7769,75.7769,75.6953,75.7588,22445.0
2019-11-01 11:30:00,83.48,83.5,83.44,83.49,19335.0,75.7588,75.7769,75.7225,75.7679,19335.0
2019-11-01 11:35:00,83.49,83.56,83.49,83.51,15767.0,75.7679,75.8314,75.7679,75.786,15767.0
2019-11-01 11:40:00,83.52,83.55,83.47,83.47,11259.0,75.7951,75.8223,75.7497,75.7497,11259.0
2019-11-01 11:45:00,83.47,83.51,83.41,83.43,20633.0,75.7497,75.786,75.6953,75.7134,20633.0
2019-11-01 11:50:00,83.43,83.57,83.43,83.54,23897.0,75.7134,75.8405,75.7134,75.8132,23897.0
2019-11-01 11:55:00,83.54,83.55,83.49,83.53,18062.0,75.8132,75.8223,75.7679,75.8042,18062.0
2019-11-01 12:00:00,83.53,83.54,83.48,83.52,12574.0,75.8042,75.8132,75.7588,75.7951,12574.0
2019-11-01 12:05:00,83.53,83.54,83.44,83.48,17972.0,75.8042,75.8132,75.7225,75.7588,17972.0
2019-11-01 12:10:00,83.46,83.47,83.39,83.41,18372.0,75.7406,75.7497,75.6771,75.6953,18372.0
2019-11-01 12:15:00,83.41,83.45,83.37,83.44,17818.0,75.6953,75.7316,75.659,75.7225,17818.0
2019-11-01 12:20:00,83.44,83.52,83.44,83.45,25816.0,75.7225,75.7951,75.7225,75.7316,25816.0
2019-11-01 12:25:00,83.46,83.53,83.43,83.53,15354.0,75.7406,75.8042,75.7134,75.8042,15354.0
2019-11-01 12:30:00,83.53,83.6,83.52,83.6,22187.0,75.8042,75.8677,75.7951,75.8677,22187.0
2019-11-01 12:35:00,83.6,83.74,83.59,83.71,17519.0,75.8677,75.9947,75.8586,75.9675,17519.0
2019-11-01 12:40:00,83.72,83.75,83.65,83.67,26143.0,75.9766,76.0038,75.9131,75.9312,26143.0
2019-11-01 12:45:00,83.67,83.68,83.57,83.57,20715.0,75.9312,75.9403,75.8405,75.8405,20715.0
2019-11-01 12:50:00,83.56,83.57,83.43,83.44,15246.0,75.8314,75.8405,75.7134,75.7225,15246.0
2019-11-01 12:55:00,83.44,83.44,83.33,83.34,17115.0,75.7225,75.7225,75.6227,75.6317,17115.0
2019-11-01 13:00:00,83.35,83.38,83.34,83.35,8916.0,75.6408,75.668,75.6317,75.6408,8916.0
2019-11-01 13:05:00,83.34,83.36,83.31,83.34,15245.0,75.6317,75.6499,75.6045,75.6317,15245.0
2019-11-01 13:10:00,83.33,83.37,83.28,83.35,14218.0,75.6227,75.659,75.5773,75.6408,14218.0
2019-11-01 13:15:00,83.36,83.4,83.33,83.33,13210.0,75.6499,75.6862,75.6227,75.6227,13210.0
2019-11-01 13:20:00,83.33,83.36,83.24,83.24,14820.0,75.6227,75.6499,75.541,75.541,14820.0
2019-11-01 13:25:00,83.24,83.34,83.23,83.34,19300.0,75.541,75.6317,75.5319,75.6317,19300.0
2019-11-01 13:30:00,83.33,83.37,83.3,83.37,18069.0,75.6227,75.659,75.5954,75.659,18069.0
2019-11-01 13:35:00,83.37,83.44,83.36,83.43,33460.0,75.659,75.7225,75.6499,75.7134,33460.0
2019-11-01 13:40:00,83.42,83.43,83.4,83.4,24419.0,75.7043,75.7134,75.6862,75.6862,24419.0
2019-11-01 13:45:00,83.41,83.43,83.36,83.36,31839.0,75.6953,75.7134,75.6499,75.6499,31839.0
2019-11-01 13:50:00,83.32,83.37,83.25,83.25,35101.0,75.6136,75.659,75.5501,75.5501,35101.0
2019-11-01 13:55:00,83.25,83.27,83.2,83.21,15125.0,75.5501,75.5682,75.5047,75.5138,15125.0
2019-11-01 14:00:00,83.2,83.24,83.16,83.18,25755.0,75.5047,75.541,75.4684,75.4865,25755.0
2019-11-01 14:05:00,83.17,83.23,83.17,83.19,21374.0,75.4775,75.5319,75.4775,75.4956,21374.0
2019-11-01 14:10:00,83.19,83.22,83.18,83.19,28104.0,75.4956,75.5228,75.4865,75.4956,28104.0
2019-11-01 14:15:00,83.19,83.19,83.03,83.03,51163.0,75.4956,75.4956,75.3504,75.3504,51163.0
2019-11-01 14:20:00,83.03,83.07,83.01,83.06,37737.0,75.3504,75.3867,75.3323,75.3776,37737.0
2019-11-01 14:25:00,83.06,83.12,83.05,83.1,20199.0,75.3776,75.4321,75.3686,75.4139,20199.0
2019-11-01 14:30:00,83.1,83.15,83.1,83.13,14477.0,75.4139,75.4593,75.4139,75.4412,14477.0
2019-11-01 14:35:00,83.13,83.13,83.03,83.03,26161.0,75.4412,75.4412,75.3504,75.3504,26161.0
2019-11-01 14:40:00,83.04,83.11,83.04,83.09,36531.0,75.3595,75.423,75.3595,75.4049,36531.0
2019-11-01 14:45:00,83.09,83.15,83.08,83.14,18401.0,75.4049,75.4593,75.3958,75.4502,18401.0
2019-11-01 14:50:00,83.14,83.22,83.04,83.04,24747.0,75.4502,75.5228,75.3595,75.3595,24747.0
2019-11-01 14:55:00,83.04,83.07,83.01,83.05,24473.0,75.3595,75.3867,75.3323,75.3686,24473.0
2019-11-01 15:00:00,83.04,83.05,82.94,82.95,45356.0,75.3595,75.3686,75.2687,75.2778,45356.0
2019-11-01 15:05:00,82.95,83.01,82.95,82.98,31235.0,75.2778,75.3323,75.2778,75.305,31235.0
2019-11-01 15:10:00,82.97,82.99,82.94,82.95,31024.0,75.296,75.3141,75.2687,75.2778,31024.0
2019-11-01 15:15:00,82.95,82.97,82.91,82.95,41845.0,75.2778,75.296,75.2415,75.2778,41845.0
2019-11-01 15:20:00,82.95,82.96,82.85,82.86,36386.0,75.2778,75.2869,75.1871,75.1961,36386.0
2019-11-01 15:25:00,82.86,82.89,82.83,82.86,32001.0,75.1961,75.2234,75.1689,75.1961,32001.0
2019-11-01 15:30:00,82.86,82.91,82.85,82.86,76081.0,75.1961,75.2415,75.1871,75.1961,76081.0
2019-11-01 15:35:00,82.86,82.87,82.8,82.85,76205.0,75.1961,75.2052,75.1417,75.1871,76205.0
2019-11-01 15:40:00,82.84,82.86,82.77,82.78,59345.0,75.178,75.1961,75.1145,75.1235,59345.0
2019-11-01 15:45:00,82.77,82.77,82.62,82.66,91951.0,75.1145,75.1145,74.9783,75.0146,91951.0
2019-11-01 15:50:00,82.66,82.72,82.61,82.72,136885.0,75.0146,75.0691,74.9693,75.0691,136885.0
2019-11-01 15:55:00,82.72,82.79,82.65,82.67,323407.0,75.0691,75.1326,75.0056,75.0237,323407.0
2019-11-04 09:30:00,83.04,83.21,82.73,82.76,103872.0,75.3595,75.5138,75.0782,75.1054,103872.0
2019-11-04 09:35:00,82.83,82.83,82.51,82.57,34471.0,75.1689,75.1689,74.8785,74.933,34471.0
2019-11-04 09:40:00,82.6,82.69,82.53,82.61,30113.0,74.9602,75.0419,74.8967,74.9693,30113.0
2019-11-04 09:45:00,82.58,82.77,82.53,82.74,31401.0,74.942,75.1145,74.8967,75.0872,31401.0
2019-11-04 09:50:00,82.73,82.76,82.62,82.71,45918.0,75.0782,75.1054,74.9783,75.06,45918.0
2019-11-04 09:55:00,82.72,82.76,82.58,82.62,20833.0,75.0691,75.1054,74.942,74.9783,20833.0
2019-11-04 10:00:00,82.64,82.85,82.64,82.75,34988.0,74.9965,75.1871,74.9965,75.0963,34988.0
2019-11-04 10:05:00,82.76,82.79,82.42,82.47,84334.0,75.1054,75.1326,74.7968,74.8422,84334.0
2019-11-04 10:10:00,82.49,82.74,82.48,82.68,69108.0,74.8604,75.0872,74.8513,75.0328,69108.0
2019-11-04 10:15:00,82.65,82.73,82.61,82.7,30399.0,75.0056,75.0782,74.9693,75.0509,30399.0
2019-11-04 10:20:00,82.7,82.72,82.65,82.67,16162.0,75.0509,75.0691,75.0056,75.0237,16162.0
2019-11-04 10:25:00,82.67,82.81,82.63,82.76,26931.0,75.0237,75.1508,74.9874,75.1054,26931.0
2019-11-04 10:30:00,82.73,82.77,82.68,82.7,22513.0,75.0782,75.1145,75.0328,75.0509,22513.0
2019-11-04 10:35:00,82.71,82.71,82.54,82.55,37180.0,75.06,75.06,74.9057,74.9148,37180.0
2019-11-04 10:40:00,82.54,82.54,82.36,82.37,31816.0,74.9057,74.9057,74.7424,74.7515,31816.0
2019-11-04 10:45:00,82.38,82.44,82.36,82.41,37293.0,74.7605,74.815,74.7424,74.7878,37293.0
2019-11-04 10:50:00,82.39,82.46,82.31,82.38,32395.0,74.7696,74.8331,74.697,74.7605,32395.0
2019-11-04 10:55:00,82.36,82.56,82.35,82.56,23025.0,74.7424,74.9239,74.7333,74.9239,23025.0
2019-11-04 11:00:00,82.55,82.63,82.53,82.63,52714.0,74.9148,74.9874,74.8967,74.9874,52714.0
2019-11-04 11:05:00,82.62,82.79,82.62,82.77,22978.0,74.9783,75.1326,74.9783,75.1145,22978.0
2019-11-04 11:10:00,82.79,82.83,82.74,82.78,21048.0,75.1326,75.1689,75.0872,75.1235,21048.0
2019-11-04 11:15:00,82.81,82.84,82.78,82.81,13439.0,75.1508,75.178,75.1235,75.1508,13439.0
2019-11-04 11:20:00,82.81,82.83,82.75,82.79,17241.0,75.1508,75.1689,75.0963,75.1326,17241.0
2019-11-04 11:25:00,82.77,82.8,82.69,82.72,25877.0,75.1145,75.1417,75.0419,75.0691,25877.0
2019-11-04 11:30:00,82.73,82.79,82.67,82.71,21341.0,75.0782,75.1326,75.0237,75.06,21341.0
2019-11-04 11:35:00,82.7,82.71,82.58,82.6,16358.0,75.0509,75.06,74.942,74.9602,16358.0
2019-11-04 11:40:00,82.6,82.63,82.5,82.61,22086.0,74.9602,74.9874,74.8694,74.9693,22086.0
2019-11-04 11:45:00,82.63,82.76,82.62,82.74,16419.0,74.9874,75.1054,74.9783,75.0872,16419.0
2019-11-04 11:50:00,82.74,82.91,82.74,82.84,23839.0,75.0872,75.2415,75.0872,75.178,23839.0
2019-11-04 11:55:00,82.86,82.86,82.79,82.83,13860.0,75.1961,75.1961,75.1326,75.1689,13860.0
2019-11-04 12:00:00,82.83,82.89,82.82,82.89,12713.0,75.1689,75.2234,75.1598,75.2234,12713.0
2019-11-04 12:05:00,82.9,82.92,82.79,82.82,19989.0,75.2324,75.2506,75.1326,75.1598,19989.0
2019-11-04 12:10:00,82.81,82.86,82.8,82.84,12500.0,75.1508,75.1961,75.1417,75.178,12500.0
2019-11-04 12:15:00,82.84,82.84,82.78,82.78,13392.0,75.178,75.178,75.1235,75.1235,13392.0
2019-11-04 12:20:00,82.78,82.79,82.73,82.74,15887.0,75.1235,75.1326,75.0782,75.0872,15887.0
2019-11-04 12:25:00,82.74,82.78,82.69,82.72,20345.0,75.0872,75.1235,75.0419,75.0691,20345.0
2019-11-04 12:30:00,82.72,82.79,82.72,82.78,11525.0,75.0691,75.1326,75.0691,75.1235,11525.0
2019-11-04 12:35:00,82.78,82.86,82.78,82.85,7935.0,75.1235,75.1961,75.1235,75.1871,7935.0
2019-11-04 12:40:00,82.84,82.88,82.82,82.85,19012.0,75.178,75.2143,75.1598,75.1871,19012.0
2019-11-04 12:45:00,82.84,82.87,82.82,82.83,12378.0,75.178,75.2052,75.1598,75.1689,12378.0
2019-11-04 12:50:00,82.84,82.92,82.84,82.91,16320.0,75.178,75.2506,75.178,75.2415,16320.0
2019-11-04 12:55:00,82.89,82.92,82.85,82.91,15346.0,75.2234,75.2506,75.1871,75.2415,15346.0
2019-11-04 13:00:00,82.91,82.92,82.81,82.84,25239.0,75.2415,75.2506,75.1508,75.178,25239.0
2019-11-04 13:05:00,82.85,82.85,82.79,82.8,29281.0,75.1871,75.1871,75.1326,75.1417,29281.0
2019-11-04 13:10:00,82.8,82.8,82.76,82.76,10676.0,75.1417,75.1417,75.1054,75.1054,10676.0
2019-11-04 13:15:00,82.76,82.82,82.75,82.81,12674.0,75.1054,75.1598,75.0963,75.1508,12674.0
2019-11-04 13:20:00,82.81,82.85,82.79,82.82,19392.0,75.1508,75.1871,75.1326,75.1598,19392.0
2019-11-04 13:25:00,82.82,82.85,82.54,82.73,171969.0,75.1598,75.1871,74.9057,75.0782,171969.0
2019-11-04 13:30:00,82.74,82.84,82.73,82.76,39282.0,75.0872,75.178,75.0782,75.1054,39282.0
2019-11-04 13:35:00,82.76,82.86,82.76,82.84,20768.0,75.1054,75.1961,75.1054,75.178,20768.0
2019-11-04 13:40:00,82.83,82.86,82.79,82.84,19295.0,75.1689,75.1961,75.1326,75.178,19295.0
2019-11-04 13:45:00,82.84,82.95,82.84,82.92,24235.0,75.178,75.2778,75.178,75.2506,24235.0
2019-11-04 13:50:00,82.93,82.95,82.91,82.94,17819.0,75.2597,75.2778,75.2415,75.2687,17819.0
2019-11-04 13:55:00,82.95,83.0,82.95,82.98,15690.0,75.2778,75.3232,75.2778,75.305,15690.0
2019-11-04 14:00:00,82.98,83.02,82.94,82.96,15022.0,75.305,75.3413,75.2687,75.2869,15022.0
2019-11-04 14:05:00,82.97,83.01,82.89,82.91,15135.0,75.296,75.3323,75.2234,75.2415,15135.0
2019-11-04 14:10:00,82.9,82.91,82.76,82.82,31882.0,75.2324,75.2415,75.1054,75.1598,31882.0
2019-11-04 14:15:00,82.82,82.87,82.8,82.82,41600.0,75.1598,75.2052,75.1417,75.1598,41600.0
2019-11-04 14:20:00,82.83,82.85,82.8,82.81,15394.0,75.1689,75.1871,75.1417,75.1508,15394.0
2019-11-04 14:25:00,82.81,82.84,82.76,82.77,17701.0,75.1508,75.178,75.1054,75.1145,17701.0
2019-11-04 14:30:00,82.76,82.84,82.76,82.82,14262.0,75.1054,75.178,75.1054,75.1598,14262.0
2019-11-04 14:35:00,82.81,82.85,82.75,82.76,13500.0,75.1508,75.1871,75.0963,75.1054,13500.0
2019-11-04 14:40:00,82.77,82.84,82.73,82.76,20363.0,75.1145,75.178,75.0782,75.1054,20363.0
2019-11-04 14:45:00,82.76,82.78,82.73,82.75,15470.0,75.1054,75.1235,75.0782,75.0963,15470.0
2019-11-04 14:50:00,82.75,82.76,82.67,82.72,28800.0,75.0963,75.1054,75.0237,75.0691,28800.0
2019-11-04 14:55:00,82.73,82.73,82.63,82.64,33968.0,75.0782,75.0782,74.9874,74.9965,33968.0
2019-11-04 15:00:00,82.64,82.65,82.5,82.5,60592.0,74.9965,75.0056,74.8694,74.8694,60592.0
2019-11-04 15:05:00,82.51,82.52,82.46,82.51,62797.0,74.8785,74.8876,74.8331,74.8785,62797.0
2019-11-04 15:10:00,82.51,82.54,82.3,82.31,52847.0,74.8785,74.9057,74.6879,74.697,52847.0
2019-11-04 15:15:00,82.31,82.39,82.23,82.33,46316.0,74.697,74.7696,74.6244,74.7152,46316.0
2019-11-04 15:20:00,82.33,82.38,82.28,82.36,41854.0,74.7152,74.7605,74.6698,74.7424,41854.0
2019-11-04 15:25:00,82.35,82.37,82.3,82.34,60151.0,74.7333,74.7515,74.6879,74.7242,60151.0
2019-11-04 15:30:00,82.34,82.38,82.29,82.34,80900.0,74.7242,74.7605,74.6789,74.7242,80900.0
2019-11-04 15:35:00,82.34,82.36,82.29,82.32,50719.0,74.7242,74.7424,74.6789,74.7061,50719.0
2019-11-04 15:40:00,82.32,82.39,82.29,82.38,85011.0,74.7061,74.7696,74.6789,74.7605,85011.0
2019-11-04 15:45:00,82.38,82.39,82.26,82.27,78647.0,74.7605,74.7696,74.6516,74.6607,78647.0
2019-11-04 15:50:00,82.27,82.36,82.25,82.26,175353.0,74.6607,74.7424,74.6426,74.6516,175353.0
2019-11-04 15:55:00,82.26,82.36,82.22,82.23,443921.0,74.6516,74.7424,74.6153,74.6244,443921.0
2019-11-05 09:30:00,82.87,82.9,81.78,81.81,365387.0,75.2052,75.2324,74.216,74.2433,365387.0
2019-11-05 09:35:00,81.9,81.91,81.18,81.58,209817.0,74.3249,74.334,73.6715,74.0345,209817.0
2019-11-05 09:40:00,81.6,81.98,81.56,81.65,59635.0,74.0527,74.3975,74.0164,74.0981,59635.0
2019-11-05 09:45:00,81.65,81.7,81.48,81.53,105708.0,74.0981,74.1434,73.9438,73.9891,105708.0
2019-11-05 09:50:00,81.5,81.57,81.35,81.42,57275.0,73.9619,74.0254,73.8258,73.8893,57275.0
2019-11-05 09:55:00,81.42,81.56,81.28,81.37,73264.0,73.8893,74.0164,73.7623,73.8439,73264.0
2019-11-05 10:00:00,81.39,81.7,81.39,81.65,93158.0,73.8621,74.1434,73.8621,74.0981,93158.0
2019-11-05 10:05:00,81.67,81.68,81.35,81.44,64432.0,74.1162,74.1253,73.8258,73.9075,64432.0
2019-11-05 10:10:00,81.44,81.45,80.95,81.01,100485.0,73.9075,73.9165,73.4628,73.5172,100485.0
2019-11-05 10:15:00,81.0,81.13,80.93,81.03,142082.0,73.5082,73.6261,73.4446,73.5354,142082.0
2019-11-05 10:20:00,81.02,81.06,80.9,80.98,68680.0,73.5263,73.5626,73.4174,73.49,68680.0
2019-11-05 10:25:00,80.98,81.2,80.97,81.2,39814.0,73.49,73.6897,73.4809,73.6897,39814.0
2019-11-05 10:30:00,81.18,81.27,81.02,81.11,121817.0,73.6715,73.7532,73.5263,73.608,121817.0
2019-11-05 10:35:00,81.1,81.41,81.08,81.39,315417.0,73.5989,73.8802,73.5808,73.8621,315417.0
2019-11-05 10:40:00,81.38,81.43,81.28,81.32,124092.0,73.853,73.8984,73.7623,73.7986,124092.0
2019-11-05 10:45:00,81.32,81.48,81.26,81.36,124971.0,73.7986,73.9438,73.7441,73.8349,124971.0
2019-11-05 10:50:00,81.35,81.62,81.33,81.57,85359.0,73.8258,74.0708,73.8076,74.0254,85359.0
2019-11-05 10:55:00,81.58,81.84,81.57,81.74,65218.0,74.0345,74.2705,74.0254,74.1797,65218.0
2019-11-05 11:00:00,81.75,81.85,81.69,81.76,247767.0,74.1888,74.2796,74.1344,74.1979,247767.0
2019-11-05 11:05:00,81.75,81.92,81.67,81.83,66169.0,74.1888,74.3431,74.1162,74.2614,66169.0
2019-11-05 11:10:00,81.84,81.99,81.82,81.96,51357.0,74.2705,74.4066,74.2523,74.3794,51357.0
2019-11-05 11:15:00,81.96,82.07,81.84,81.84,34222.0,74.3794,74.4792,74.2705,74.2705,34222.0
2019-11-05 11:20:00,81.84,81.87,81.57,81.59,92607.0,74.2705,74.2977,74.0254,74.0436,92607.0
2019-11-05 11:25:00,81.6,81.8,81.54,81.75,58396.0,74.0527,74.2342,73.9982,74.1888,58396.0
2019-11-05 11:30:00,81.76,81.76,81.62,81.71,53652.0,74.1979,74.1979,74.0708,74.1525,53652.0
2019-11-05 11:35:00,81.71,81.84,81.67,81.72,35448.0,74.1525,74.2705,74.1162,74.1616,35448.0
2019-11-05 11:40:00,81.72,81.72,81.59,81.59,39623.0,74.1616,74.1616,74.0436,74.0436,39623.0
2019-11-05 11:45:00,81.59,81.63,81.53,81.61,24764.0,74.0436,74.0799,73.9891,74.0618,24764.0
2019-11-05 11:50:00,81.6,81.78,81.55,81.76,50715.0,74.0527,74.216,74.0073,74.1979,50715.0
2019-11-05 11:55:00,81.77,81.79,81.67,81.69,40636.0,74.207,74.2251,74.1162,74.1344,40636.0
2019-11-05 12:00:00,81.7,81.88,81.67,81.88,111425.0,74.1434,74.3068,74.1162,74.3068,111425.0
2019-11-05 12:05:00,81.9,82.0,81.84,82.0,81915.0,74.3249,74.4157,74.2705,74.4157,81915.0
2019-11-05 12:10:00,82.0,82.01,81.82,81.83,42163.0,74.4157,74.4248,74.2523,74.2614,42163.0
2019-11-05 12:15:00,81.84,81.9,81.72,81.72,96801.0,74.2705,74.3249,74.1616,74.1616,96801.0
2019-11-05 12:20:00,81.72,81.82,81.66,81.82,54535.0,74.1616,74.2523,74.1071,74.2523,54535.0
2019-11-05 12:25:00,81.81,81.9,81.79,81.84,33536.0,74.2433,74.3249,74.2251,74.2705,33536.0
2019-11-05 12:30:00,81.84,81.85,81.75,81.84,46587.0,74.2705,74.2796,74.1888,74.2705,46587.0
2019-11-05 12:35:00,81.84,82.03,81.84,82.02,81566.0,74.2705,74.4429,74.2705,74.4338,81566.0
2019-11-05 12:40:00,82.02,82.4,82.01,82.37,93760.0,74.4338,74.7787,74.4248,74.7515,93760.0
2019-11-05 12:45:00,82.37,82.52,82.36,82.44,63705.0,74.7515,74.8876,74.7424,74.815,63705.0
2019-11-05 12:50:00,82.45,82.46,82.33,82.4,63210.0,74.8241,74.8331,74.7152,74.7787,63210.0
2019-11-05 12:55:00,82.4,82.45,82.36,82.38,40947.0,74.7787,74.8241,74.7424,74.7605,40947.0
2019-11-05 13:00:00,82.4,82.4,82.19,82.22,64370.0,74.7787,74.7787,74.5881,74.6153,64370.0
2019-11-05 13:05:00,82.22,82.26,82.18,82.22,34854.0,74.6153,74.6516,74.579,74.6153,34854.0
2019-11-05 13:10:00,82.22,82.25,82.17,82.23,42015.0,74.6153,74.6426,74.57,74.6244,42015.0
2019-11-05 13:15:00,82.22,82.3,82.19,82.23,45113.0,74.6153,74.6879,74.5881,74.6244,45113.0
2019-11-05 13:20:00,82.22,82.25,82.18,82.25,26578.0,74.6153,74.6426,74.579,74.6426,26578.0
2019-11-05 13:25:00,82.25,82.25,82.15,82.18,21409.0,74.6426,74.6426,74.5518,74.579,21409.0
2019-11-05 13:30:00,82.19,82.26,82.15,82.17,39259.0,74.5881,74.6516,74.5518,74.57,39259.0
2019-11-05 13:35:00,82.17,82.23,82.14,82.15,34260.0,74.57,74.6244,74.5427,74.5518,34260.0
2019-11-05 13:40:00,82.16,82.18,82.11,82.15,20003.0,74.5609,74.579,74.5155,74.5518,20003.0
2019-11-05 13:45:00,82.16,82.23,82.15,82.23,38081.0,74.5609,74.6244,74.5518,74.6244,38081.0
2019-11-05 13:50:00,82.23,82.26,82.18,82.23,28595.0,74.6244,74.6516,74.579,74.6244,28595.0
2019-11-05 13:55:00,82.24,82.27,82.21,82.22,19943.0,74.6335,74.6607,74.6063,74.6153,19943.0
2019-11-05 14:00:00,82.22,82.24,82.16,82.17,48439.0,74.6153,74.6335,74.5609,74.57,48439.0
2019-11-05 14:05:00,82.17,82.24,82.16,82.24,18488.0,74.57,74.6335,74.5609,74.6335,18488.0
2019-11-05 14:10:00,82.23,82.31,82.19,82.2,35170.0,74.6244,74.697,74.5881,74.5972,35170.0
2019-11-05 14:15:00,82.2,82.3,82.2,82.21,32197.0,74.5972,74.6879,74.5972,74.6063,32197.0
2019-11-05 14:20:00,82.2,82.26,82.18,82.24,25789.0,74.5972,74.6516,74.579,74.6335,25789.0
2019-11-05 14:25:00,82.23,82.28,82.2,82.27,55590.0,74.6244,74.6698,74.5972,74.6607,55590.0
2019-11-05 14:30:00,82.27,82.32,82.23,82.29,50176.0,74.6607,74.7061,74.6244,74.6789,50176.0
2019-11-05 14:35:00,82.29,82.47,82.29,82.46,45480.0,74.6789,74.8422,74.6789,74.8331,45480.0
2019-11-05 14:40:00,82.46,82.58,82.42,82.55,45496.0,74.8331,74.942,74.7968,74.9148,45496.0
2019-11-05 14:45:00,82.54,82.55,82.48,82.51,35750.0,74.9057,74.9148,74.8513,74.8785,35750.0
2019-11-05 14:50:00,82.5,82.55,82.46,82.46,49423.0,74.8694,74.9148,74.8331,74.8331,49423.0
2019-11-05 14:55:00,82.46,82.51,82.45,82.49,33421.0,74.8331,74.8785,74.8241,74.8604,33421.0
2019-11-05 15:00:00,82.49,82.51,82.43,82.51,36029.0,74.8604,74.8785,74.8059,74.8785,36029.0
2019-11-05 15:05:00,82.5,82.57,82.49,82.55,49507.0,74.8694,74.933,74.8604,74.9148,49507.0
2019-11-05 15:10:00,82.56,82.61,82.48,82.61,74472.0,74.9239,74.9693,74.8513,74.9693,74472.0
2019-11-05 15:15:00,82.61,82.66,82.54,82.55,38883.0,74.9693,75.0146,74.9057,74.9148,38883.0
2019-11-05 15:20:00,82.55,82.57,82.53,82.57,38225.0,74.9148,74.933,74.8967,74.933,38225.0
2019-11-05 15:25:00,82.56,82.56,82.46,82.47,33920.0,74.9239,74.9239,74.8331,74.8422,33920.0
2019-11-05 15:30:00,82.47,82.47,82.18,82.31,95553.0,74.8422,74.8422,74.579,74.697,95553.0
2019-11-05 15:35:00,82.31,82.4,82.3,82.4,90549.0,74.697,74.7787,74.6879,74.7787,90549.0
2019-11-05 15:40:00,82.4,82.49,82.39,82.42,76606.0,74.7787,74.8604,74.7696,74.7968,76606.0
2019-11-05 15:45:00,82.42,82.47,82.28,82.3,109602.0,74.7968,74.8422,74.6698,74.6879,109602.0
2019-11-05 15:50:00,82.29,82.44,82.27,82.39,131408.0,74.6789,74.815,74.6607,74.7696,131408.0
2019-11-05 15:55:00,82.39,82.47,82.3,82.35,413162.0,74.7696,74.8422,74.6879,74.7333,413162.0
2019-11-06 09:30:00,82.5,83.0,82.44,82.52,72173.0,74.8694,75.3232,74.815,74.8876,72173.0
2019-11-06 09:35:00,82.48,82.79,82.48,82.68,30705.0,74.8513,75.1326,74.8513,75.0328,30705.0
2019-11-06 09:40:00,82.65,82.68,82.51,82.52,31061.0,75.0056,75.0328,74.8785,74.8876,31061.0
2019-11-06 09:45:00,82.5,82.65,82.5,82.56,58138.0,74.8694,75.0056,74.8694,74.9239,58138.0
2019-11-06 09:50:00,82.55,82.61,82.49,82.55,27468.0,74.9148,74.9693,74.8604,74.9148,27468.0
2019-11-06 09:55:00,82.55,82.64,82.47,82.64,35717.0,74.9148,74.9965,74.8422,74.9965,35717.0
2019-11-06 10:00:00,82.63,82.66,82.51,82.53,24218.0,74.9874,75.0146,74.8785,74.8967,24218.0
2019-11-06 10:05:00,82.52,82.55,82.38,82.55,33376.0,74.8876,74.9148,74.7605,74.9148,33376.0
2019-11-06 10:10:00,82.57,82.61,82.5,82.56,34065.0,74.933,74.9693,74.8694,74.9239,34065.0
2019-11-06 10:15:00,82.56,82.7,82.54,82.69,26507.0,74.9239,75.0509,74.9057,75.0419,26507.0
2019-11-06 10:20:00,82.7,82.8,82.69,82.78,16718.0,75.0509,75.1417,75.0419,75.1235,16718.0
2019-11-06 10:25:00,82.79,82.94,82.79,82.88,28420.0,75.1326,75.2687,75.1326,75.2143,28420.0
2019-11-06 10:30:00,82.88,83.01,82.88,82.97,22301.0,75.2143,75.3323,75.2143,75.296,22301.0
2019-11-06 10:35:00,82.97,82.98,82.91,82.95,15966.0,75.296,75.305,75.2415,75.2778,15966.0
2019-11-06 10:40:00,82.96,82.97,82.8,82.8,35359.0,75.2869,75.296,75.1417,75.1417,35359.0
2019-11-06 10:45:00,82.82,82.96,82.81,82.96,58218.0,75.1598,75.2869,75.1508,75.2869,58218.0
2019-11-06 10:50:00,82.94,82.94,82.85,82.91,17601.0,75.2687,75.2687,75.1871,75.2415,17601.0
2019-11-06 10:55:00,82.92,82.93,82.84,82.93,23925.0,75.2506,75.2597,75.178,75.2597,23925.0
2019-11-06 11:00:00,82.94,83.02,82.91,82.96,29228.0,75.2687,75.3413,75.2415,75.2869,29228.0
2019-11-06 11:05:00,82.95,83.12,82.95,83.11,18167.0,75.2778,75.4321,75.2778,75.423,18167.0
2019-11-06 11:10:00,83.13,83.17,83.11,83.13,19363.0,75.4412,75.4775,75.423,75.4412,19363.0
2019-11-06 11:15:00,83.14,83.2,83.1,83.2,40212.0,75.4502,75.5047,75.4139,75.5047,40212.0
2019-11-06 11:20:00,83.21,83.22,82.97,82.98,24250.0,75.5138,75.5228,75.296,75.305,24250.0
2019-11-06 11:25:00,82.98,83.05,82.97,83.05,17523.0,75.305,75.3686,75.296,75.3686,17523.0
2019-11-06 11:30:00,83.06,83.11,83.03,83.08,12251.0,75.3776,75.423,75.3504,75.3958,12251.0
2019-11-06 11:35:00,83.08,83.11,83.03,83.08,15724.0,75.3958,75.423,75.3504,75.3958,15724.0
2019-11-06 11:40:00,83.08,83.18,82.93,82.95,49787.0,75.3958,75.4865,75.2597,75.2778,49787.0
2019-11-06 11:45:00,82.96,83.07,82.84,82.94,56500.0,75.2869,75.3867,75.178,75.2687,56500.0
2019-11-06 11:50:00,82.92,82.95,82.84,82.9,32374.0,75.2506,75.2778,75.178,75.2324,32374.0
2019-11-06 11:55:00,82.89,83.0,82.89,82.98,19307.0,75.2234,75.3232,75.2234,75.305,19307.0
2019-11-06 12:00:00,82.98,83.01,82.95,82.98,27855.0,75.305,75.3323,75.2778,75.305,27855.0
2019-11-06 12:05:00,82.97,83.09,82.94,83.05,16812.0,75.296,75.4049,75.2687,75.3686,16812.0
2019-11-06 12:10:00,83.07,83.11,83.02,83.09,14546.0,75.3867,75.423,75.3413,75.4049,14546.0
2019-11-06 12:15:00,83.09,83.09,83.02,83.04,7583.0,75.4049,75.4049,75.3413,75.3595,7583.0
2019-11-06 12:20:00,83.05,83.1,83.02,83.04,14421.0,75.3686,75.4139,75.3413,75.3595,14421.0
2019-11-06 12:25:00,83.04,83.04,82.9,82.91,9004.0,75.3595,75.3595,75.2324,75.2415,9004.0
2019-11-06 12:30:00,82.89,82.99,82.88,82.99,24715.0,75.2234,75.3141,75.2143,75.3141,24715.0
2019-11-06 12:35:00,82.98,83.08,82.97,83.07,11314.0,75.305,75.3958,75.296,75.3867,11314.0
2019-11-06 12:40:00,83.06,83.07,83.01,83.07,21179.0,75.3776,75.3867,75.3323,75.3867,21179.0
2019-11-06 12:45:00,83.07,83.08,83.03,83.07,15309.0,75.3867,75.3958,75.3504,75.3867,15309.0
2019-11-06 12:50:00,83.07,83.1,82.98,83.0,16404.0,75.3867,75.4139,75.305,75.3232,16404.0
2019-11-06 12:55:00,83.01,83.03,82.98,83.02,15548.0,75.3323,75.3504,75.305,75.3413,15548.0
2019-11-06 13:00:00,83.01,83.03,82.9,82.95,68538.0,75.3323,75.3504,75.2324,75.2778,68538.0
2019-11-06 13:05:00,82.97,83.03,82.96,83.01,11708.0,75.296,75.3504,75.2869,75.3323,11708.0
2019-11-06 13:10:00,83.01,83.1,83.0,83.09,13559.0,75.3323,75.4139,75.3232,75.4049,13559.0
2019-11-06 13:15:00,83.08,83.16,83.07,83.12,11868.0,75.3958,75.4684,75.3867,75.4321,11868.0
2019-11-06 13:20:00,83.12,83.16,83.11,83.13,12563.0,75.4321,75.4684,75.423,75.4412,12563.0
2019-11-06 13:25:00,83.13,83.23,83.13,83.22,21345.0,75.4412,75.5319,75.4412,75.5228,21345.0
2019-11-06 13:30:00,83.22,83.25,83.2,83.22,18530.0,75.5228,75.5501,75.5047,75.5228,18530.0
2019-11-06 13:35:00,83.21,83.3,83.2,83.29,17308.0,75.5138,75.5954,75.5047,75.5864,17308.0
2019-11-06 13:40:00,83.29,83.34,83.24,83.25,17734.0,75.5864,75.6317,75.541,75.5501,17734.0
2019-11-06 13:45:00,83.25,83.27,83.17,83.18,16019.0,75.5501,75.5682,75.4775,75.4865,16019.0
2019-11-06 13:50:00,83.2,83.23,83.18,83.19,16304.0,75.5047,75.5319,75.4865,75.4956,16304.0
2019-11-06 13:55:00,83.19,83.27,83.18,83.24,21501.0,75.4956,75.5682,75.4865,75.541,21501.0
2019-11-06 14:00:00,83.25,83.27,83.21,83.26,42834.0,75.5501,75.5682,75.5138,75.5591,42834.0
2019-11-06 14:05:00,83.27,83.37,83.22,83.35,23881.0,75.5682,75.659,75.5228,75.6408,23881.0
2019-11-06 14:10:00,83.35,83.38,83.32,83.35,21232.0,75.6408,75.668,75.6136,75.6408,21232.0
2019-11-06 14:15:00,83.34,83.34,83.31,83.33,15114.0,75.6317,75.6317,75.6045,75.6227,15114.0
2019-11-06 14:20:00,83.33,83.36,83.19,83.23,42797.0,75.6227,75.6499,75.4956,75.5319,42797.0
2019-11-06 14:25:00,83.24,83.26,83.15,83.17,17297.0,75.541,75.5591,75.4593,75.4775,17297.0
2019-11-06 14:30:00,83.17,83.23,83.15,83.23,26199.0,75.4775,75.5319,75.4593,75.5319,26199.0
2019-11-06 14:35:00,83.23,83.24,83.18,83.2,21638.0,75.5319,75.541,75.4865,75.5047,21638.0
2019-11-06 14:40:00,83.21,83.31,83.2,83.29,17227.0,75.5138,75.6045,75.5047,75.5864,17227.0
2019-11-06 14:45:00,83.28,83.3,83.2,83.24,13300.0,75.5773,75.5954,75.5047,75.541,13300.0
2019-11-06 14:50:00,83.23,83.26,83.2,83.22,35894.0,75.5319,75.5591,75.5047,75.5228,35894.0
2019-11-06 14:55:00,83.21,83.23,83.19,83.22,12986.0,75.5138,75.5319,75.4956,75.5228,12986.0
2019-11-06 15:00:00,83.22,83.22,83.18,83.2,25282.0,75.5228,75.5228,75.4865,75.5047,25282.0
2019-11-06 15:05:00,83.19,83.23,83.18,83.22,15826.0,75.4956,75.5319,75.4865,75.5228,15826.0
2019-11-06 15:10:00,83.22,83.31,83.22,83.31,21901.0,75.5228,75.6045,75.5228,75.6045,21901.0
2019-11-06 15:15:00,83.31,83.42,83.31,83.42,43176.0,75.6045,75.7043,75.6045,75.7043,43176.0
2019-11-06 15:20:00,83.42,83.44,83.39,83.4,32182.0,75.7043,75.7225,75.6771,75.6862,32182.0
2019-11-06 15:25:00,83.4,83.41,83.26,83.28,34544.0,75.6862,75.6953,75.5591,75.5773,34544.0
2019-11-06 15:30:00,83.28,83.34,83.26,83.26,51638.0,75.5773,75.6317,75.5591,75.5591,51638.0
2019-11-06 15:35:00,83.27,83.29,83.2,83.22,49565.0,75.5682,75.5864,75.5047,75.5228,49565.0
2019-11-06 15:40:00,83.22,83.24,83.14,83.15,40530.0,75.5228,75.541,75.4502,75.4593,40530.0
2019-11-06 15:45:00,83.14,83.15,83.09,83.12,74118.0,75.4502,75.4593,75.4049,75.4321,74118.0
2019-11-06 15:50:00,83.12,83.23,83.11,83.19,118093.0,75.4321,75.5319,75.423,75.4956,118093.0
2019-11-06 15:55:00,83.19,83.21,83.05,83.11,303081.0,75.4956,75.5138,75.3686,75.423,303081.0
2019-11-07 09:30:00,83.13,83.48,83.04,83.14,105682.0,75.4412,75.7588,75.3595,75.4502,105682.0
2019-11-07 09:35:00,83.14,83.4,83.12,83.2,36611.0,75.4502,75.6862,75.4321,75.5047,36611.0
2019-11-07 09:40:00,83.22,83.5,83.21,83.5,27812.0,75.5228,75.7769,75.5138,75.7769,27812.0
2019-11-07 09:45:00,83.49,83.58,83.49,83.55,23893.0,75.7679,75.8495,75.7679,75.8223,23893.0
2019-11-07 09:50:00,83.56,83.56,83.33,83.43,33030.0,75.8314,75.8314,75.6227,75.7134,33030.0
2019-11-07 09:55:00,83.45,83.54,83.4,83.45,30377.0,75.7316,75.8132,75.6862,75.7316,30377.0
2019-11-07 10:00:00,83.45,83.49,83.3,83.3,41097.0,75.7316,75.7679,75.5954,75.5954,41097.0
2019-11-07 10:05:00,83.31,83.47,83.27,83.45,48311.0,75.6045,75.7497,75.5682,75.7316,48311.0
2019-11-07 10:10:00,83.45,83.56,83.38,83.47,29786.0,75.7316,75.8314,75.668,75.7497,29786.0
2019-11-07 10:15:00,83.46,83.48,83.39,83.42,18533.0,75.7406,75.7588,75.6771,75.7043,18533.0
2019-11-07 10:20:00,83.41,83.41,83.27,83.31,27508.0,75.6953,75.6953,75.5682,75.6045,27508.0
2019-11-07 10:25:00,83.3,83.35,83.27,83.27,19719.0,75.5954,75.6408,75.5682,75.5682,19719.0
2019-11-07 10:30:00,83.27,83.29,83.2,83.2,34068.0,75.5682,75.5864,75.5047,75.5047,34068.0
2019-11-07 10:35:00,83.18,83.26,83.15,83.22,27557.0,75.4865,75.5591,75.4593,75.5228,27557.0
2019-11-07 10:40:00,83.23,83.26,83.13,83.13,17267.0,75.5319,75.5591,75.4412,75.4412,17267.0
2019-11-07 10:45:00,83.13,83.15,83.03,83.05,31402.0,75.4412,75.4593,75.3504,75.3686,31402.0
2019-11-07 10:50:00,83.05,83.32,83.04,83.26,61521.0,75.3686,75.6136,75.3595,75.5591,61521.0
2019-11-07 10:55:00,83.26,83.33,83.23,83.26,23744.0,75.5591,75.6227,75.5319,75.5591,23744.0
2019-11-07 11:00:00,83.25,83.35,83.19,83.33,29612.0,75.5501,75.6408,75.4956,75.6227,29612.0
2019-11-07 11:05:00,83.32,83.34,83.27,83.28,23293.0,75.6136,75.6317,75.5682,75.5773,23293.0
2019-11-07 11:10:00,83.27,83.39,83.27,83.39,24136.0,75.5682,75.6771,75.5682,75.6771,24136.0
2019-11-07 11:15:00,83.39,83.39,83.25,83.27,38114.0,75.6771,75.6771,75.5501,75.5682,38114.0
2019-11-07 11:20:00,83.27,83.28,83.21,83.26,76797.0,75.5682,75.5773,75.5138,75.5591,76797.0
2019-11-07 11:25:00,83.26,83.3,83.2,83.3,50035.0,75.5591,75.5954,75.5047,75.5954,50035.0
2019-11-07 11:30:00,83.3,83.3,83.23,83.28,32669.0,75.5954,75.5954,75.5319,75.5773,32669.0
2019-11-07 11:35:00,83.29,83.3,83.21,83.26,32252.0,75.5864,75.5954,75.5138,75.5591,32252.0
2019-11-07 11:40:00,83.26,83.26,83.14,83.15,52687.0,75.5591,75.5591,75.4502,75.4593,52687.0
2019-11-07 11:45:00,83.15,83.25,83.1,83.23,18229.0,75.4593,75.5501,75.4139,75.5319,18229.0
2019-11-07 11:50:00,83.23,83.3,83.22,83.29,27784.0,75.5319,75.5954,75.5228,75.5864,27784.0
2019-11-07 11:55:00,83.3,83.5,83.23,83.38,66451.0,75.5954,75.7769,75.5319,75.668,66451.0
2019-11-07 12:00:00,83.4,83.41,83.17,83.17,22115.0,75.6862,75.6953,75.4775,75.4775,22115.0
2019-11-07 12:05:00,83.15,83.2,83.12,83.14,31510.0,75.4593,75.5047,75.4321,75.4502,31510.0
2019-11-07 12:10:00,83.12,83.14,83.09,83.13,100915.0,75.4321,75.4502,75.4049,75.4412,100915.0
2019-11-07 12:15:00,83.13,83.16,83.1,83.12,50014.0,75.4412,75.4684,75.4139,75.4321,50014.0
2019-11-07 12:20:00,83.13,83.22,83.11,83.21,11291.0,75.4412,75.5228,75.423,75.5138,11291.0
2019-11-07 12:25:00,83.2,83.22,83.17,83.21,14288.0,75.5047,75.5228,75.4775,75.5138,14288.0
2019-11-07 12:30:00,83.21,83.27,83.17,83.27,62748.0,75.5138,75.5682,75.4775,75.5682,62748.0
2019-11-07 12:35:00,83.26,83.26,83.21,83.23,43803.0,75.5591,75.5591,75.5138,75.5319,43803.0
2019-11-07 12:40:00,83.23,83.32,83.22,83.25,80448.0,75.5319,75.6136,75.5228,75.5501,80448.0
2019-11-07 12:45:00,83.25,83.27,83.2,83.27,19454.0,75.5501,75.5682,75.5047,75.5682,19454.0
2019-11-07 12:50:00,83.26,83.28,83.23,83.25,29157.0,75.5591,75.5773,75.5319,75.5501,29157.0
2019-11-07 12:55:00,83.25,83.29,83.24,83.28,17563.0,75.5501,75.5864,75.541,75.5773,17563.0
2019-11-07 13:00:00,83.29,83.33,83.25,83.31,24616.0,75.5864,75.6227,75.5501,75.6045,24616.0
2019-11-07 13:05:00,83.3,83.34,83.28,83.29,20322.0,75.5954,75.6317,75.5773,75.5864,20322.0
2019-11-07 13:10:00,83.3,83.31,83.27,83.27,9602.0,75.5954,75.6045,75.5682,75.5682,9602.0
2019-11-07 13:15:00,83.27,83.32,83.25,83.26,16266.0,75.5682,75.6136,75.5501,75.5591,16266.0
2019-11-07 13:20:00,83.26,83.28,83.24,83.26,29153.0,75.5591,75.5773,75.541,75.5591,29153.0
2019-11-07 13:25:00,83.26,83.3,83.26,83.29,13481.0,75.5591,75.5954,75.5591,75.5864,13481.0
2019-11-07 13:30:00,83.3,83.3,83.25,83.26,13031.0,75.5954,75.5954,75.5501,75.5591,13031.0
2019-11-07 13:35:00,83.26,83.29,83.24,83.25,29614.0,75.5591,75.5864,75.541,75.5501,29614.0
2019-11-07 13:40:00,83.24,83.28,83.24,83.25,22008.0,75.541,75.5773,75.541,75.5501,22008.0
2019-11-07 13:45:00,83.25,83.34,83.24,83.32,43853.0,75.5501,75.6317,75.541,75.6136,43853.0
2019-11-07 13:50:00,83.31,83.36,83.31,83.33,12752.0,75.6045,75.6499,75.6045,75.6227,12752.0
2019-11-07 13:55:00,83.33,83.33,83.29,83.31,15719.0,75.6227,75.6227,75.5864,75.6045,15719.0
2019-11-07 14:00:00,83.31,83.33,83.24,83.24,44116.0,75.6045,75.6227,75.541,75.541,44116.0
2019-11-07 14:05:00,83.23,83.23,83.09,83.09,31040.0,75.5319,75.5319,75.4049,75.4049,31040.0
2019-11-07 14:10:00,83.09,83.32,83.08,83.3,186683.0,75.4049,75.6136,75.3958,75.5954,186683.0
2019-11-07 14:15:00,83.29,83.29,83.24,83.27,9902.0,75.5864,75.5864,75.541,75.5682,9902.0
2019-11-07 14:20:00,83.28,83.3,83.26,83.28,12082.0,75.5773,75.5954,75.5591,75.5773,12082.0
2019-11-07 14:25:00,83.28,83.28,83.23,83.25,23992.0,75.5773,75.5773,75.5319,75.5501,23992.0
2019-11-07 14:30:00,83.24,83.31,83.23,83.25,18614.0,75.541,75.6045,75.5319,75.5501,18614.0
2019-11-07 14:35:00,83.25,83.27,83.24,83.27,18790.0,75.5501,75.5682,75.541,75.5682,18790.0
2019-11-07 14:40:00,83.27,83.27,83.03,83.12,145015.0,75.5682,75.5682,75.3504,75.4321,145015.0
2019-11-07 14:45:00,83.12,83.17,83.05,83.09,55750.0,75.4321,75.4775,75.3686,75.4049,55750.0
2019-11-07 14:50:00,83.09,83.15,83.04,83.09,17959.0,75.4049,75.4593,75.3595,75.4049,17959.0
2019-11-07 14:55:00,83.1,83.13,83.08,83.12,11227.0,75.4139,75.4412,75.3958,75.4321,11227.0
2019-11-07 15:00:00,83.12,83.17,83.1,83.16,28937.0,75.4321,75.4775,75.4139,75.4684,28937.0
2019-11-07 15:05:00,83.16,83.16,83.09,83.09,37785.0,75.4684,75.4684,75.4049,75.4049,37785.0
2019-11-07 15:10:00,83.09,83.13,83.09,83.1,54664.0,75.4049,75.4412,75.4049,75.4139,54664.0
2019-11-07 15:15:00,83.11,83.11,83.06,83.06,90302.0,75.423,75.423,75.3776,75.3776,90302.0
2019-11-07 15:20:00,83.06,83.09,82.93,82.93,58746.0,75.3776,75.4049,75.2597,75.2597,58746.0
2019-11-07 15:25:00,82.93,83.05,82.91,83.05,73041.0,75.2597,75.3686,75.2415,75.3686,73041.0
2019-11-07 15:30:00,83.06,83.12,83.0,83.09,119489.0,75.3776,75.4321,75.3232,75.4049,119489.0
2019-11-07 15:35:00,83.09,83.16,83.09,83.15,133809.0,75.4049,75.4684,75.4049,75.4593,133809.0
2019-11-07 15:40:00,83.15,83.18,83.1,83.15,123021.0,75.4593,75.4865,75.4139,75.4593,123021.0
2019-11-07 15:45:00,83.15,83.28,83.12,83.28,129307.0,75.4593,75.5773,75.4321,75.5773,129307.0
2019-11-07 15:50:00,83.28,83.35,83.16,83.2,226711.0,75.5773,75.6408,75.4684,75.5047,226711.0
2019-11-07 15:55:00,83.2,83.42,83.15,83.4,444943.0,75.5047,75.7043,75.4593,75.6862,444943.0
2019-11-08 09:30:00,83.33,83.58,83.18,83.58,58391.0,75.6227,75.8495,75.4865,75.8495,58391.0
2019-11-08 09:35:00,83.59,83.72,83.33,83.67,30730.0,75.8586,75.9766,75.6227,75.9312,30730.0
2019-11-08 09:40:00,83.67,83.89,83.67,83.85,29701.0,75.9312,76.1309,75.9312,76.0946,29701.0
2019-11-08 09:45:00,83.83,83.87,83.62,83.77,52755.0,76.0764,76.1127,75.8858,76.022,52755.0
2019-11-08 09:50:00,83.76,83.79,83.59,83.62,19773.0,76.0129,76.0401,75.8586,75.8858,19773.0
2019-11-08 09:55:00,83.62,83.69,83.4,83.47,49820.0,75.8858,75.9494,75.6862,75.7497,49820.0
2019-11-08 10:00:00,83.52,83.65,83.41,83.52,63118.0,75.7951,75.9131,75.6953,75.7951,63118.0
2019-11-08 10:05:00,83.51,83.58,83.44,83.57,29944.0,75.786,75.8495,75.7225,75.8405,29944.0
2019-11-08 10:10:00,83.57,83.62,83.5,83.57,17456.0,75.8405,75.8858,75.7769,75.8405,17456.0
2019-11-08 10:15:00,83.57,83.65,83.53,83.54,48162.0,75.8405,75.9131,75.8042,75.8132,48162.0
2019-11-08 10:20:00,83.56,83.66,83.52,83.6,23687.0,75.8314,75.9221,75.7951,75.8677,23687.0
2019-11-08 10:25:00,83.56,83.63,83.56,83.61,23863.0,75.8314,75.8949,75.8314,75.8768,23863.0
2019-11-08 10:30:00,83.62,83.68,83.61,83.62,13616.0,75.8858,75.9403,75.8768,75.8858,13616.0
2019-11-08 10:35:00,83.62,83.62,83.51,83.57,44364.0,75.8858,75.8858,75.786,75.8405,44364.0
2019-11-08 10:40:00,83.58,83.59,83.51,83.52,20177.0,75.8495,75.8586,75.786,75.7951,20177.0
2019-11-08 10:45:00,83.52,83.53,83.35,83.37,48120.0,75.7951,75.8042,75.6408,75.659,48120.0
2019-11-08 10:50:00,83.36,83.39,83.2,83.39,57418.0,75.6499,75.6771,75.5047,75.6771,57418.0
2019-11-08 10:55:00,83.4,83.49,83.39,83.46,23949.0,75.6862,75.7679,75.6771,75.7406,23949.0
2019-11-08 11:00:00,83.48,83.48,83.4,83.43,17775.0,75.7588,75.7588,75.6862,75.7134,17775.0
2019-11-08 11:05:00,83.42,83.48,83.37,83.48,29697.0,75.7043,75.7588,75.659,75.7588,29697.0
2019-11-08 11:10:00,83.49,83.6,83.48,83.59,19050.0,75.7679,75.8677,75.7588,75.8586,19050.0
2019-11-08 11:15:00,83.58,83.59,83.48,83.49,34129.0,75.8495,75.8586,75.7588,75.7679,34129.0
2019-11-08 11:20:00,83.49,83.55,83.48,83.54,29411.0,75.7679,75.8223,75.7588,75.8132,29411.0
2019-11-08 11:25:00,83.55,83.58,83.47,83.47,22692.0,75.8223,75.8495,75.7497,75.7497,22692.0
2019-11-08 11:30:00,83.47,83.49,83.39,83.48,14653.0,75.7497,75.7679,75.6771,75.7588,14653.0
2019-11-08 11:35:00,83.48,83.51,83.45,83.48,13114.0,75.7588,75.786,75.7316,75.7588,13114.0
2019-11-08 11:40:00,83.47,83.51,83.45,83.5,51725.0,75.7497,75.786,75.7316,75.7769,51725.0
2019-11-08 11:45:00,83.5,83.55,83.5,83.55,11169.0,75.7769,75.8223,75.7769,75.8223,11169.0
2019-11-08 11:50:00,83.57,83.57,83.49,83.5,22112.0,75.8405,75.8405,75.7679,75.7769,22112.0
2019-11-08 11:55:00,83.5,83.5,83.43,83.46,20061.0,75.7769,75.7769,75.7134,75.7406,20061.0
2019-11-08 12:00:00,83.46,83.55,83.43,83.52,21741.0,75.7406,75.8223,75.7134,75.7951,21741.0
2019-11-08 12:05:00,83.53,83.53,83.47,83.5,12968.0,75.8042,75.8042,75.7497,75.7769,12968.0
2019-11-08 12:10:00,83.5,83.52,83.43,83.45,27399.0,75.7769,75.7951,75.7134,75.7316,27399.0
2019-11-08 12:15:00,83.45,83.48,83.45,83.48,22976.0,75.7316,75.7588,75.7316,75.7588,22976.0
2019-11-08 12:20:00,83.48,83.51,83.47,83.51,45944.0,75.7588,75.786,75.7497,75.786,45944.0
2019-11-08 12:25:00,83.5,83.53,83.48,83.51,36607.0,75.7769,75.8042,75.7588,75.786,36607.0
2019-11-08 12:30:00,83.51,83.57,83.5,83.57,12811.0,75.786,75.8405,75.7769,75.8405,12811.0
2019-11-08 12:35:00,83.56,83.56,83.5,83.52,12289.0,75.8314,75.8314,75.7769,75.7951,12289.0
2019-11-08 12:40:00,83.51,83.52,83.44,83.45,9081.0,75.786,75.7951,75.7225,75.7316,9081.0
2019-11-08 12:45:00,83.44,83.46,83.4,83.4,8928.0,75.7225,75.7406,75.6862,75.6862,8928.0
2019-11-08 12:50:00,83.39,83.44,83.35,83.42,12805.0,75.6771,75.7225,75.6408,75.7043,12805.0
2019-11-08 12:55:00,83.41,83.44,83.36,83.38,15120.0,75.6953,75.7225,75.6499,75.668,15120.0
2019-11-08 13:00:00,83.38,83.4,83.36,83.4,18397.0,75.668,75.6862,75.6499,75.6862,18397.0
2019-11-08 13:05:00,83.39,83.42,83.39,83.4,17582.0,75.6771,75.7043,75.6771,75.6862,17582.0
2019-11-08 13:10:00,83.4,83.43,83.39,83.39,7896.0,75.6862,75.7134,75.6771,75.6771,7896.0
2019-11-08 13:15:00,83.39,83.43,83.38,83.41,18532.0,75.6771,75.7134,75.668,75.6953,18532.0
2019-11-08 13:20:00,83.41,83.42,83.32,83.32,16745.0,75.6953,75.7043,75.6136,75.6136,16745.0
2019-11-08 13:25:00,83.31,83.32,83.24,83.3,14279.0,75.6045,75.6136,75.541,75.5954,14279.0
2019-11-08 13:30:00,83.31,83.31,83.26,83.3,18707.0,75.6045,75.6045,75.5591,75.5954,18707.0
2019-11-08 13:35:00,83.31,83.37,83.29,83.36,28299.0,75.6045,75.659,75.5864,75.6499,28299.0
2019-11-08 13:40:00,83.36,83.38,83.32,83.38,15129.0,75.6499,75.668,75.6136,75.668,15129.0
2019-11-08 13:45:00,83.37,83.42,83.36,83.4,47785.0,75.659,75.7043,75.6499,75.6862,47785.0
2019-11-08 13:50:00,83.4,83.43,83.38,83.4,34993.0,75.6862,75.7134,75.668,75.6862,34993.0
2019-11-08 13:55:00,83.4,83.45,83.39,83.41,24110.0,75.6862,75.7316,75.6771,75.6953,24110.0
2019-11-08 14:00:00,83.41,83.43,83.36,83.4,18591.0,75.6953,75.7134,75.6499,75.6862,18591.0
2019-11-08 14:05:00,83.39,83.55,83.39,83.54,24677.0,75.6771,75.8223,75.6771,75.8132,24677.0
2019-11-08 14:10:00,83.54,83.57,83.52,83.57,18983.0,75.8132,75.8405,75.7951,75.8405,18983.0
2019-11-08 14:15:00,83.58,83.58,83.47,83.49,13088.0,75.8495,75.8495,75.7497,75.7679,13088.0
2019-11-08 14:20:00,83.49,83.49,83.46,83.48,14485.0,75.7679,75.7679,75.7406,75.7588,14485.0
2019-11-08 14:25:00,83.47,83.47,83.41,83.45,12343.0,75.7497,75.7497,75.6953,75.7316,12343.0
2019-11-08 14:30:00,83.45,83.45,83.38,83.39,20658.0,75.7316,75.7316,75.668,75.6771,20658.0
2019-11-08 14:35:00,83.39,83.41,83.36,83.37,16538.0,75.6771,75.6953,75.6499,75.659,16538.0
2019-11-08 14:40:00,83.37,83.42,83.36,83.42,15278.0,75.659,75.7043,75.6499,75.7043,15278.0
2019-11-08 14:45:00,83.43,83.45,83.39,83.4,16051.0,75.7134,75.7316,75.6771,75.6862,16051.0
2019-11-08 14:50:00,83.4,83.46,83.39,83.44,16720.0,75.6862,75.7406,75.6771,75.7225,16720.0
2019-11-08 14:55:00,83.45,83.52,83.44,83.5,14583.0,75.7316,75.7951,75.7225,75.7769,14583.0
2019-11-08 15:00:00,83.51,83.57,83.5,83.55,23182.0,75.786,75.8405,75.7769,75.8223,23182.0
2019-11-08 15:05:00,83.55,83.57,83.53,83.55,18781.0,75.8223,75.8405,75.8042,75.8223,18781.0
2019-11-08 15:10:00,83.56,83.56,83.51,83.54,15742.0,75.8314,75.8314,75.786,75.8132,15742.0
2019-11-08 15:15:00,83.54,83.55,83.5,83.52,16515.0,75.8132,75.8223,75.7769,75.7951,16515.0
2019-11-08 15:20:00,83.52,83.55,83.51,83.53,17525.0,75.7951,75.8223,75.786,75.8042,17525.0
2019-11-08 15:25:00,83.53,83.54,83.48,83.49,20792.0,75.8042,75.8132,75.7588,75.7679,20792.0
2019-11-08 15:30:00,83.48,83.57,83.48,83.54,60096.0,75.7588,75.8405,75.7588,75.8132,60096.0
2019-11-08 15:35:00,83.55,83.61,83.53,83.6,43244.0,75.8223,75.8768,75.8042,75.8677,43244.0
2019-11-08 15:40:00,83.6,83.64,83.57,83.64,35844.0,75.8677,75.904,75.8405,75.904,35844.0
2019-11-08 15:45:00,83.64,83.67,83.54,83.58,55897.0,75.904,75.9312,75.8132,75.8495,55897.0
2019-11-08 15:50:00,83.59,83.67,83.58,83.62,86034.0,75.8586,75.9312,75.8495,75.8858,86034.0
2019-11-08 15:55:00,83.62,83.75,83.59,83.72,193533.0,75.8858,76.0038,75.8586,75.9766,193533.0
2019-11-11 09:30:00,83.31,83.9,83.31,83.76,73772.0,75.6045,76.1399,75.6045,76.0129,73772.0
2019-11-11 09:35:00,83.79,83.84,83.45,83.56,13250.0,76.0401,76.0855,75.7316,75.8314,13250.0
2019-11-11 09:40:00,83.52,83.59,83.37,83.45,23343.0,75.7951,75.8586,75.659,75.7316,23343.0
2019-11-11 09:45:00,83.45,83.76,83.42,83.76,43739.0,75.7316,76.0129,75.7043,76.0129,43739.0
2019-11-11 09:50:00,83.77,83.87,83.73,83.79,18538.0,76.022,76.1127,75.9857,76.0401,18538.0
2019-11-11 09:55:00,83.74,83.75,83.6,83.71,11272.0,75.9947,76.0038,75.8677,75.9675,11272.0
2019-11-11 10:00:00,83.74,83.82,83.67,83.71,11857.0,75.9947,76.0673,75.9312,75.9675,11857.0
2019-11-11 10:05:00,83.69,83.79,83.67,83.78,25335.0,75.9494,76.0401,75.9312,76.031,25335.0
2019-11-11 10:10:00,83.78,83.82,83.74,83.8,14570.0,76.031,76.0673,75.9947,76.0492,14570.0
2019-11-11 10:15:00,83.79,83.84,83.75,83.82,27851.0,76.0401,76.0855,76.0038,76.0673,27851.0
2019-11-11 10:20:00,83.82,83.86,83.75,83.83,22831.0,76.0673,76.1036,76.0038,76.0764,22831.0
2019-11-11 10:25:00,83.85,83.85,83.65,83.69,30793.0,76.0946,76.0946,75.9131,75.9494,30793.0
2019-11-11 10:30:00,83.7,83.83,83.7,83.83,14561.0,75.9584,76.0764,75.9584,76.0764,14561.0
2019-11-11 10:35:00,83.82,83.82,83.72,83.74,23282.0,76.0673,76.0673,75.9766,75.9947,23282.0
2019-11-11 10:40:00,83.74,83.79,83.69,83.72,22024.0,75.9947,76.0401,75.9494,75.9766,22024.0
2019-11-11 10:45:00,83.72,83.73,83.58,83.63,25914.0,75.9766,75.9857,75.8495,75.8949,25914.0
2019-11-11 10:50:00,83.63,83.66,83.61,83.64,27623.0,75.8949,75.9221,75.8768,75.904,27623.0
2019-11-11 10:55:00,83.65,83.73,83.63,83.7,16535.0,75.9131,75.9857,75.8949,75.9584,16535.0
2019-11-11 11:00:00,83.71,83.82,83.7,83.78,18047.0,75.9675,76.0673,75.9584,76.031,18047.0
2019-11-11 11:05:00,83.78,83.85,83.76,83.85,15865.0,76.031,76.0946,76.0129,76.0946,15865.0
2019-11-11 11:10:00,83.83,83.86,83.75,83.76,17281.0,76.0764,76.1036,76.0038,76.0129,17281.0
2019-11-11 11:15:00,83.76,83.81,83.68,83.72,21186.0,76.0129,76.0583,75.9403,75.9766,21186.0
2019-11-11 11:20:00,83.73,83.74,83.62,83.63,23391.0,75.9857,75.9947,75.8858,75.8949,23391.0
2019-11-11 11:25:00,83.63,83.67,83.63,83.65,37041.0,75.8949,75.9312,75.8949,75.9131,37041.0
2019-11-11 11:30:00,83.65,83.66,83.58,83.58,33545.0,75.9131,75.9221,75.8495,75.8495,33545.0
2019-11-11 11:35:00,83.59,83.61,83.51,83.52,15099.0,75.8586,75.8768,75.786,75.7951,15099.0
2019-11-11 11:40:00,83.51,83.53,83.41,83.5,18855.0,75.786,75.8042,75.6953,75.7769,18855.0
2019-11-11 11:45:00,83.49,83.53,83.44,83.45,21499.0,75.7679,75.8042,75.7225,75.7316,21499.0
2019-11-11 11:50:00,83.46,83.57,83.45,83.48,16232.0,75.7406,75.8405,75.7316,75.7588,16232.0
2019-11-11 11:55:00,83.47,83.52,83.46,83.51,20166.0,75.7497,75.7951,75.7406,75.786,20166.0
2019-11-11 12:00:00,83.51,83.52,83.44,83.45,54925.0,75.786,75.7951,75.7225,75.7316,54925.0
2019-11-11 12:05:00,83.45,83.47,83.42,83.47,77579.0,75.7316,75.7497,75.7043,75.7497,77579.0
2019-11-11 12:10:00,83.47,83.52,83.47,83.5,36364.0,75.7497,75.7951,75.7497,75.7769,36364.0
2019-11-11 12:15:00,83.5,83.52,83.48,83.5,20828.0,75.7769,75.7951,75.7588,75.7769,20828.0
2019-11-11 12:20:00,83.49,83.57,83.49,83.56,19890.0,75.7679,75.8405,75.7679,75.8314,19890.0
2019-11-11 12:25:00,83.55,83.62,83.54,83.59,10854.0,75.8223,75.8858,75.8132,75.8586,10854.0
2019-11-11 12:30:00,83.59,83.6,83.53,83.6,15303.0,75.8586,75.8677,75.8042,75.8677,15303.0
2019-11-11 12:35:00,83.61,83.67,83.58,83.65,15691.0,75.8768,75.9312,75.8495,75.9131,15691.0
2019-11-11 12:40:00,83.64,83.64,83.56,83.56,11673.0,75.904,75.904,75.8314,75.8314,11673.0
2019-11-11 12:45:00,83.56,83.6,83.5,83.58,24748.0,75.8314,75.8677,75.7769,75.8495,24748.0
2019-11-11 12:50:00,83.59,83.69,83.57,83.67,13004.0,75.8586,75.9494,75.8405,75.9312,13004.0
2019-11-11 12:55:00,83.67,83.7,83.66,83.7,12638.0,75.9312,75.9584,75.9221,75.9584,12638.0
2019-11-11 13:00:00,83.7,83.77,83.7,83.75,18154.0,75.9584,76.022,75.9584,76.0038,18154.0
2019-11-11 13:05:00,83.75,83.76,83.67,83.69,17053.0,76.0038,76.0129,75.9312,75.9494,17053.0
2019-11-11 13:10:00,83.7,83.74,83.65,83.69,17833.0,75.9584,75.9947,75.9131,75.9494,17833.0
2019-11-11 13:15:00,83.69,83.74,83.68,83.68,15920.0,75.9494,75.9947,75.9403,75.9403,15920.0
2019-11-11 13:20:00,83.67,83.67,83.65,83.66,12173.0,75.9312,75.9312,75.9131,75.9221,12173.0
2019-11-11 13:25:00,83.65,83.69,83.65,83.69,13642.0,75.9131,75.9494,75.9131,75.9494,13642.0
2019-11-11 13:30:00,83.69,83.69,83.65,83.69,21837.0,75.9494,75.9494,75.9131,75.9494,21837.0
2019-11-11 13:35:00,83.7,83.72,83.69,83.71,16805.0,75.9584,75.9766,75.9494,75.9675,16805.0
2019-11-11 13:40:00,83.72,83.72,83.62,83.63,12934.0,75.9766,75.9766,75.8858,75.8949,12934.0
2019-11-11 13:45:00,83.64,83.64,83.6,83.62,16884.0,75.904,75.904,75.8677,75.8858,16884.0
2019-11-11 13:50:00,83.62,83.63,83.6,83.62,12963.0,75.8858,75.8949,75.8677,75.8858,12963.0
2019-11-11 13:55:00,83.61,83.65,83.59,83.65,16419.0,75.8768,75.9131,75.8586,75.9131,16419.0
2019-11-11 14:00:00,83.65,83.65,83.59,83.61,12310.0,75.9131,75.9131,75.8586,75.8768,12310.0
2019-11-11 14:05:00,83.62,83.69,83.62,83.66,23174.0,75.8858,75.9494,75.8858,75.9221,23174.0
2019-11-11 14:10:00,83.67,83.68,83.61,83.63,13837.0,75.9312,75.9403,75.8768,75.8949,13837.0
2019-11-11 14:15:00,83.64,83.66,83.62,83.64,11916.0,75.904,75.9221,75.8858,75.904,11916.0
2019-11-11 14:20:00,83.63,83.64,83.6,83.6,17143.0,75.8949,75.904,75.8677,75.8677,17143.0
2019-11-11 14:25:00,83.61,83.62,83.59,83.6,38412.0,75.8768,75.8858,75.8586,75.8677,38412.0
2019-11-11 14:30:00,83.61,83.61,83.59,83.6,22859.0,75.8768,75.8768,75.8586,75.8677,22859.0
2019-11-11 14:35:00,83.6,83.63,83.59,83.6,22143.0,75.8677,75.8949,75.8586,75.8677,22143.0
2019-11-11 14:40:00,83.6,83.62,83.59,83.61,34103.0,75.8677,75.8858,75.8586,75.8768,34103.0
2019-11-11 14:45:00,83.6,83.61,83.59,83.6,22139.0,75.8677,75.8768,75.8586,75.8677,22139.0
2019-11-11 14:50:00,83.59,83.61,83.58,83.59,63164.0,75.8586,75.8768,75.8495,75.8586,63164.0
2019-11-11 14:55:00,83.6,83.61,83.59,83.6,41561.0,75.8677,75.8768,75.8586,75.8677,41561.0
2019-11-11 15:00:00,83.6,83.67,83.6,83.66,19098.0,75.8677,75.9312,75.8677,75.9221,19098.0
2019-11-11 15:05:00,83.65,83.71,83.62,83.69,42295.0,75.9131,75.9675,75.8858,75.9494,42295.0
2019-11-11 15:10:00,83.69,83.72,83.65,83.66,25791.0,75.9494,75.9766,75.9131,75.9221,25791.0
2019-11-11 15:15:00,83.66,83.7,83.66,83.68,19905.0,75.9221,75.9584,75.9221,75.9403,19905.0
2019-11-11 15:20:00,83.68,83.74,83.67,83.7,31424.0,75.9403,75.9947,75.9312,75.9584,31424.0
2019-11-11 15:25:00,83.69,83.7,83.63,83.63,27447.0,75.9494,75.9584,75.8949,75.8949,27447.0
2019-11-11 15:30:00,83.64,83.66,83.59,83.6,66730.0,75.904,75.9221,75.8586,75.8677,66730.0
2019-11-11 15:35:00,83.6,83.61,83.58,83.61,80222.0,75.8677,75.8768,75.8495,75.8768,80222.0
2019-11-11 15:40:00,83.6,83.62,83.59,83.61,56612.0,75.8677,75.8858,75.8586,75.8768,56612.0
2019-11-11 15:45:00,83.61,83.63,83.59,83.63,65219.0,75.8768,75.8949,75.8586,75.8949,65219.0
2019-11-11 15:50:00,83.62,83.69,83.61,83.69,177677.0,75.8858,75.9494,75.8768,75.9494,177677.0
2019-11-11 15:55:00,83.69,83.78,83.69,83.76,233629.0,75.9494,76.031,75.9494,76.0129,233629.0
2019-11-12 09:30:00,83.66,84.36,83.66,84.3,341914.0,75.9221,76.5574,75.9221,76.5029,341914.0
2019-11-12 09:35:00,84.36,84.45,84.21,84.36,27091.0,76.5574,76.6391,76.4213,76.5574,27091.0
2019-11-12 09:40:00,84.35,84.43,84.26,84.33,10186.0,76.5483,76.6209,76.4666,76.5302,10186.0
2019-11-12 09:45:00,84.32,84.5,84.29,84.3,39157.0,76.5211,76.6844,76.4939,76.5029,39157.0
2019-11-12 09:50:00,84.28,84.52,84.24,84.47,32206.0,76.4848,76.7026,76.4485,76.6572,32206.0
2019-11-12 09:55:00,84.49,84.51,84.33,84.48,31122.0,76.6754,76.6935,76.5302,76.6663,31122.0
2019-11-12 10:00:00,84.5,84.56,84.39,84.39,21630.0,76.6844,76.7389,76.5846,76.5846,21630.0
2019-11-12 10:05:00,84.39,84.56,84.36,84.56,17751.0,76.5846,76.7389,76.5574,76.7389,17751.0
2019-11-12 10:10:00,84.56,84.59,84.49,84.54,21569.0,76.7389,76.7661,76.6754,76.7207,21569.0
2019-11-12 10:15:00,84.54,84.58,84.48,84.5,15810.0,76.7207,76.757,76.6663,76.6844,15810.0
2019-11-12 10:20:00,84.5,84.65,84.5,84.63,24651.0,76.6844,76.8206,76.6844,76.8024,24651.0
2019-11-12 10:25:00,84.62,84.67,84.6,84.66,24860.0,76.7933,76.8387,76.7752,76.8297,24860.0
2019-11-12 10:30:00,84.66,84.66,84.55,84.63,16917.0,76.8297,76.8297,76.7298,76.8024,16917.0
2019-11-12 10:35:00,84.63,84.7,84.6,84.69,30400.0,76.8024,76.866,76.7752,76.8569,30400.0
2019-11-12 10:40:00,84.7,84.76,84.68,84.76,27405.0,76.866,76.9204,76.8478,76.9204,27405.0
2019-11-12 10:45:00,84.76,84.78,84.64,84.64,25925.0,76.9204,76.9386,76.8115,76.8115,25925.0
2019-11-12 10:50:00,84.63,84.67,84.62,84.63,19639.0,76.8024,76.8387,76.7933,76.8024,19639.0
2019-11-12 10:55:00,84.63,84.66,84.58,84.65,20694.0,76.8024,76.8297,76.757,76.8206,20694.0
2019-11-12 11:00:00,84.65,84.67,84.39,84.4,20614.0,76.8206,76.8387,76.5846,76.5937,20614.0
2019-11-12 11:05:00,84.4,84.41,84.22,84.22,27130.0,76.5937,76.6028,76.4303,76.4303,27130.0
2019-11-12 11:10:00,84.22,84.34,84.22,84.28,46100.0,76.4303,76.5392,76.4303,76.4848,46100.0
2019-11-12 11:15:00,84.29,84.4,84.29,84.33,30824.0,76.4939,76.5937,76.4939,76.5302,30824.0
2019-11-12 11:20:00,84.33,84.4,84.33,84.37,25671.0,76.5302,76.5937,76.5302,76.5665,25671.0
2019-11-12 11:25:00,84.38,84.4,84.3,84.34,362167.0,76.5755,76.5937,76.5029,76.5392,362167.0
2019-11-12 11:30:00,84.35,84.36,84.31,84.32,39789.0,76.5483,76.5574,76.512,76.5211,39789.0
2019-11-12 11:35:00,84.31,84.32,84.25,84.27,26546.0,76.512,76.5211,76.4576,76.4757,26546.0
2019-11-12 11:40:00,84.27,84.27,84.2,84.25,28798.0,76.4757,76.4757,76.4122,76.4576,28798.0
2019-11-12 11:45:00,84.24,84.36,84.2,84.33,45806.0,76.4485,76.5574,76.4122,76.5302,45806.0
2019-11-12 11:50:00,84.34,84.46,84.33,84.45,20778.0,76.5392,76.6481,76.5302,76.6391,20778.0
2019-11-12 11:55:00,84.45,84.48,84.35,84.38,14659.0,76.6391,76.6663,76.5483,76.5755,14659.0
2019-11-12 12:00:00,84.39,84.42,84.34,84.35,18330.0,76.5846,76.6118,76.5392,76.5483,18330.0
2019-11-12 12:05:00,84.35,84.43,84.34,84.4,33319.0,76.5483,76.6209,76.5392,76.5937,33319.0
2019-11-12 12:10:00,84.41,84.52,84.39,84.43,11159.0,76.6028,76.7026,76.5846,76.6209,11159.0
2019-11-12 12:15:00,84.42,84.46,84.39,84.42,8875.0,76.6118,76.6481,76.5846,76.6118,8875.0
2019-11-12 12:20:00,84.34,84.36,84.33,84.35,14652.0,76.5392,76.5574,76.5302,76.5483,14652.0
2019-11-12 12:25:00,84.35,84.39,84.34,84.37,14915.0,76.5483,76.5846,76.5392,76.5665,14915.0
2019-11-12 12:30:00,84.36,84.38,84.34,84.35,8958.0,76.5574,76.5755,76.5392,76.5483,8958.0
2019-11-12 12:35:00,84.34,84.43,84.34,84.42,9878.0,76.5392,76.6209,76.5392,76.6118,9878.0
2019-11-12 12:40:00,84.42,84.48,84.41,84.47,12039.0,76.6118,76.6663,76.6028,76.6572,12039.0
2019-11-12 12:45:00,84.48,84.51,84.41,84.43,7326.0,76.6663,76.6935,76.6028,76.6209,7326.0
2019-11-12 12:50:00,84.44,84.53,84.36,84.48,14964.0,76.63,76.7117,76.5574,76.6663,14964.0
2019-11-12 12:55:00,84.49,84.59,84.47,84.56,10940.0,76.6754,76.7661,76.6572,76.7389,10940.0
2019-11-12 13:00:00,84.56,84.58,84.54,84.57,13504.0,76.7389,76.757,76.7207,76.748,13504.0
2019-11-12 13:05:00,84.55,84.55,84.49,84.5,9419.0,76.7298,76.7298,76.6754,76.6844,9419.0
2019-11-12 13:10:00,84.51,84.57,84.48,84.56,15043.0,76.6935,76.748,76.6663,76.7389,15043.0
2019-11-12 13:15:00,84.56,84.65,84.55,84.56,15896.0,76.7389,76.8206,76.7298,76.7389,15896.0
2019-11-12 13:20:00,84.55,84.55,84.45,84.51,15431.0,76.7298,76.7298,76.6391,76.6935,15431.0
2019-11-12 13:25:00,84.51,84.52,84.48,84.51,10983.0,76.6935,76.7026,76.6663,76.6935,10983.0
2019-11-12 13:30:00,84.51,84.52,84.45,84.46,10791.0,76.6935,76.7026,76.6391,76.6481,10791.0
2019-11-12 13:35:00,84.47,84.47,84.39,84.43,20197.0,76.6572,76.6572,76.5846,76.6209,20197.0
2019-11-12 13:40:00,84.44,84.51,84.43,84.51,14851.0,76.63,76.6935,76.6209,76.6935,14851.0
2019-11-12 13:45:00,84.52,84.56,84.46,84.56,15340.0,76.7026,76.7389,76.6481,76.7389,15340.0
2019-11-12 13:50:00,84.56,84.59,84.53,84.56,18799.0,76.7389,76.7661,76.7117,76.7389,18799.0
2019-11-12 13:55:00,84.56,84.61,84.53,84.54,17988.0,76.7389,76.7843,76.7117,76.7207,17988.0
2019-11-12 14:00:00,84.54,84.55,84.47,84.54,23145.0,76.7207,76.7298,76.6572,76.7207,23145.0
2019-11-12 14:05:00,84.51,84.51,84.48,84.5,7933.0,76.6935,76.6935,76.6663,76.6844,7933.0
2019-11-12 14:10:00,84.49,84.5,84.4,84.43,23662.0,76.6754,76.6844,76.5937,76.6209,23662.0
2019-11-12 14:15:00,84.4,84.4,84.35,84.38,13451.0,76.5937,76.5937,76.5483,76.5755,13451.0
2019-11-12 14:20:00,84.37,84.4,84.34,84.39,16008.0,76.5665,76.5937,76.5392,76.5846,16008.0
2019-11-12 14:25:00,84.38,84.43,84.35,84.42,9726.0,76.5755,76.6209,76.5483,76.6118,9726.0
2019-11-12 14:30:00,84.42,84.52,84.4,84.5,11099.0,76.6118,76.7026,76.5937,76.6844,11099.0
2019-11-12 14:35:00,84.49,84.51,84.46,84.48,15360.0,76.6754,76.6935,76.6481,76.6663,15360.0
2019-11-12 14:40:00,84.48,84.51,84.43,84.43,7112.0,76.6663,76.6935,76.6209,76.6209,7112.0
2019-11-12 14:45:00,84.42,84.46,84.39,84.39,17893.0,76.6118,76.6481,76.5846,76.5846,17893.0
2019-11-12 14:50:00,84.36,84.39,84.34,84.34,33109.0,76.5574,76.5846,76.5392,76.5392,33109.0
2019-11-12 14:55:00,84.33,84.37,84.3,84.35,34721.0,76.5302,76.5665,76.5029,76.5483,34721.0
2019-11-12 15:00:00,84.36,84.4,84.35,84.36,14242.0,76.5574,76.5937,76.5483,76.5574,14242.0
2019-11-12 15:05:00,84.37,84.4,84.36,84.39,15755.0,76.5665,76.5937,76.5574,76.5846,15755.0
2019-11-12 15:10:00,84.38,84.39,84.34,84.37,15408.0,76.5755,76.5846,76.5392,76.5665,15408.0
2019-11-12 15:15:00,84.36,84.41,84.34,84.36,28851.0,76.5574,76.6028,76.5392,76.5574,28851.0
2019-11-12 15:20:00,84.36,84.41,84.34,84.36,27896.0,76.5574,76.6028,76.5392,76.5574,27896.0
2019-11-12 15:25:00,84.37,84.4,84.34,84.35,38496.0,76.5665,76.5937,76.5392,76.5483,38496.0
2019-11-12 15:30:00,84.35,84.4,84.34,84.34,42848.0,76.5483,76.5937,76.5392,76.5392,42848.0
2019-11-12 15:35:00,84.35,84.41,84.34,84.36,40575.0,76.5483,76.6028,76.5392,76.5574,40575.0
2019-11-12 15:40:00,84.35,84.39,84.34,84.35,47794.0,76.5483,76.5846,76.5392,76.5483,47794.0
2019-11-12 15:45:00,84.35,84.37,84.31,84.36,124766.0,76.5483,76.5665,76.512,76.5574,124766.0
2019-11-12 15:50:00,84.36,84.41,84.34,84.35,108998.0,76.5574,76.6028,76.5392,76.5483,108998.0
2019-11-12 15:55:00,84.35,84.4,84.33,84.35,266244.0,76.5483,76.5937,76.5302,76.5483,266244.0
2019-11-13 09:30:00,83.96,83.98,83.59,83.76,182127.0,76.1944,76.2125,75.8586,76.0129,182127.0
2019-11-13 09:35:00,83.77,84.07,83.77,83.97,75764.0,76.022,76.2942,76.022,76.2035,75764.0
2019-11-13 09:40:00,83.99,84.03,83.9,83.95,35335.0,76.2216,76.2579,76.1399,76.1853,35335.0
2019-11-13 09:45:00,83.95,84.02,83.78,83.91,40287.0,76.1853,76.2488,76.031,76.149,40287.0
2019-11-13 09:50:00,83.89,83.95,83.78,83.81,90482.0,76.1309,76.1853,76.031,76.0583,90482.0
2019-11-13 09:55:00,83.81,83.81,83.38,83.49,57667.0,76.0583,76.0583,75.668,75.7679,57667.0
2019-11-13 10:00:00,83.49,83.53,83.27,83.45,52740.0,75.7679,75.8042,75.5682,75.7316,52740.0
2019-11-13 10:05:00,83.46,83.58,83.4,83.56,26450.0,75.7406,75.8495,75.6862,75.8314,26450.0
2019-11-13 10:10:00,83.56,83.8,83.54,83.8,62007.0,75.8314,76.0492,75.8132,76.0492,62007.0
2019-11-13 10:15:00,83.81,83.85,83.75,83.77,57018.0,76.0583,76.0946,76.0038,76.022,57018.0
2019-11-13 10:20:00,83.78,83.82,83.74,83.75,34186.0,76.031,76.0673,75.9947,76.0038,34186.0
2019-11-13 10:25:00,83.74,83.76,83.62,83.67,19553.0,75.9947,76.0129,75.8858,75.9312,19553.0
2019-11-13 10:30:00,83.65,83.69,83.48,83.49,22610.0,75.9131,75.9494,75.7588,75.7679,22610.0
2019-11-13 10:35:00,83.49,83.73,83.46,83.7,35062.0,75.7679,75.9857,75.7406,75.9584,35062.0
2019-11-13 10:40:00,83.7,83.73,83.61,83.71,21459.0,75.9584,75.9857,75.8768,75.9675,21459.0
2019-11-13 10:45:00,83.71,83.75,83.67,83.75,49915.0,75.9675,76.0038,75.9312,76.0038,49915.0
2019-11-13 10:50:00,83.77,83.91,83.76,83.87,27929.0,76.022,76.149,76.0129,76.1127,27929.0
2019-11-13 10:55:00,83.88,83.9,83.79,83.84,13343.0,76.1218,76.1399,76.0401,76.0855,13343.0
2019-11-13 11:00:00,83.84,83.88,83.74,83.74,23825.0,76.0855,76.1218,75.9947,75.9947,23825.0
2019-11-13 11:05:00,83.74,83.88,83.73,83.88,21290.0,75.9947,76.1218,75.9857,76.1218,21290.0
2019-11-13 11:10:00,83.88,83.88,83.76,83.81,25034.0,76.1218,76.1218,76.0129,76.0583,25034.0
2019-11-13 11:15:00,83.79,83.83,83.74,83.78,26557.0,76.0401,76.0764,75.9947,76.031,26557.0
2019-11-13 11:20:00,83.78,83.9,83.76,83.9,13191.0,76.031,76.1399,76.0129,76.1399,13191.0
2019-11-13 11:25:00,83.91,83.94,83.76,83.76,23833.0,76.149,76.1762,76.0129,76.0129,23833.0
2019-11-13 11:30:00,83.77,84.01,83.76,84.0,23229.0,76.022,76.2398,76.0129,76.2307,23229.0
2019-11-13 11:35:00,84.0,84.1,84.0,84.09,14607.0,76.2307,76.3214,76.2307,76.3124,14607.0
2019-11-13 11:40:00,84.1,84.19,84.09,84.19,9128.0,76.3214,76.4031,76.3124,76.4031,9128.0
2019-11-13 11:45:00,84.18,84.19,84.1,84.17,11197.0,76.394,76.4031,76.3214,76.385,11197.0
2019-11-13 11:50:00,84.16,84.27,84.14,84.25,12414.0,76.3759,76.4757,76.3577,76.4576,12414.0
2019-11-13 11:55:00,84.25,84.29,84.2,84.23,22780.0,76.4576,76.4939,76.4122,76.4394,22780.0
2019-11-13 12:00:00,84.22,84.27,84.15,84.23,30480.0,76.4303,76.4757,76.3668,76.4394,30480.0
2019-11-13 12:05:00,84.23,84.29,84.2,84.28,25026.0,76.4394,76.4939,76.4122,76.4848,25026.0
2019-11-13 12:10:00,84.27,84.32,83.87,84.32,87458.0,76.4757,76.5211,76.1127,76.5211,87458.0
2019-11-13 12:15:00,84.31,84.32,84.25,84.29,27820.0,76.512,76.5211,76.4576,76.4939,27820.0
2019-11-13 12:20:00,84.28,84.29,84.19,84.23,27806.0,76.4848,76.4939,76.4031,76.4394,27806.0
2019-11-13 12:25:00,84.23,84.32,84.21,84.24,18614.0,76.4394,76.5211,76.4213,76.4485,18614.0
2019-11-13 12:30:00,84.23,84.29,84.22,84.27,13328.0,76.4394,76.4939,76.4303,76.4757,13328.0
2019-11-13 12:35:00,84.27,84.28,84.16,84.26,19205.0,76.4757,76.4848,76.3759,76.4666,19205.0
2019-11-13 12:40:00,84.26,84.32,84.21,84.23,21343.0,76.4666,76.5211,76.4213,76.4394,21343.0
2019-11-13 12:45:00,84.22,84.27,84.15,84.25,10746.0,76.4303,76.4757,76.3668,76.4576,10746.0
2019-11-13 12:50:00,84.26,84.28,84.23,84.26,22779.0,76.4666,76.4848,76.4394,76.4666,22779.0
2019-11-13 12:55:00,84.26,84.29,84.24,84.29,11302.0,76.4666,76.4939,76.4485,76.4939,11302.0
2019-11-13 13:00:00,84.29,84.29,84.23,84.25,18719.0,76.4939,76.4939,76.4394,76.4576,18719.0
2019-11-13 13:05:00,84.26,84.31,84.24,84.29,8634.0,76.4666,76.512,76.4485,76.4939,8634.0
2019-11-13 13:10:00,84.28,84.33,84.22,84.25,9642.0,76.4848,76.5302,76.4303,76.4576,9642.0
2019-11-13 13:15:00,84.25,84.28,84.24,84.28,16048.0,76.4576,76.4848,76.4485,76.4848,16048.0
2019-11-13 13:20:00,84.28,84.32,84.24,84.24,11032.0,76.4848,76.5211,76.4485,76.4485,11032.0
2019-11-13 13:25:00,84.24,84.27,84.22,84.26,26825.0,76.4485,76.4757,76.4303,76.4666,26825.0
2019-11-13 13:30:00,84.26,84.31,84.24,84.3,14673.0,76.4666,76.512,76.4485,76.5029,14673.0
2019-11-13 13:35:00,84.29,84.3,84.27,84.27,10585.0,76.4939,76.5029,76.4757,76.4757,10585.0
2019-11-13 13:40:00,84.28,84.29,84.24,84.25,9992.0,76.4848,76.4939,76.4485,76.4576,9992.0
2019-11-13 13:45:00,84.24,84.26,84.21,84.24,15917.0,76.4485,76.4666,76.4213,76.4485,15917.0
2019-11-13 13:50:00,84.25,84.28,84.23,84.24,10963.0,76.4576,76.4848,76.4394,76.4485,10963.0
2019-11-13 13:55:00,84.23,84.24,83.93,84.03,59150.0,76.4394,76.4485,76.1672,76.2579,59150.0
2019-11-13 14:00:00,84.04,84.16,83.97,84.15,28391.0,76.267,76.3759,76.2035,76.3668,28391.0
2019-11-13 14:05:00,84.16,84.21,84.12,84.2,22455.0,76.3759,76.4213,76.3396,76.4122,22455.0
2019-11-13 14:10:00,84.2,84.22,84.16,84.21,16715.0,76.4122,76.4303,76.3759,76.4213,16715.0
2019-11-13 14:15:00,84.22,84.35,84.22,84.31,24521.0,76.4303,76.5483,76.4303,76.512,24521.0
2019-11-13 14:20:00,84.3,84.35,84.24,84.25,21857.0,76.5029,76.5483,76.4485,76.4576,21857.0
2019-11-13 14:25:00,84.25,84.31,84.21,84.3,25107.0,76.4576,76.512,76.4213,76.5029,25107.0
2019-11-13 14:30:00,84.3,84.35,84.28,84.29,16522.0,76.5029,76.5483,76.4848,76.4939,16522.0
2019-11-13 14:35:00,84.3,84.34,84.27,84.31,26510.0,76.5029,76.5392,76.4757,76.512,26510.0
2019-11-13 14:40:00,84.31,84.37,84.3,84.34,21004.0,76.512,76.5665,76.5029,76.5392,21004.0
2019-11-13 14:45:00,84.33,84.34,84.29,84.33,17041.0,76.5302,76.5392,76.4939,76.5302,17041.0
2019-11-13 14:50:00,84.33,84.38,84.3,84.3,23654.0,76.5302,76.5755,76.5029,76.5029,23654.0
2019-11-13 14:55:00,84.31,84.32,84.24,84.31,34935.0,76.512,76.5211,76.4485,76.512,34935.0
2019-11-13 15:00:00,84.32,84.37,84.28,84.37,26282.0,76.5211,76.5665,76.4848,76.5665,26282.0
2019-11-13 15:05:00,84.37,84.43,84.36,84.36,21370.0,76.5665,76.6209,76.5574,76.5574,21370.0
2019-11-13 15:10:00,84.36,84.42,84.34,84.38,31595.0,76.5574,76.6118,76.5392,76.5755,31595.0
2019-11-13 15:15:00,84.38,84.39,84.31,84.34,22048.0,76.5755,76.5846,76.512,76.5392,22048.0
2019-11-13 15:20:00,84.34,84.36,84.31,84.33,20635.0,76.5392,76.5574,76.512,76.5302,20635.0
2019-11-13 15:25:00,84.33,84.34,84.28,84.31,26377.0,76.5302,76.5392,76.4848,76.512,26377.0
2019-11-13 15:30:00,84.31,84.38,84.25,84.25,33910.0,76.512,76.5755,76.4576,76.4576,33910.0
2019-11-13 15:35:00,84.25,84.27,84.1,84.11,121422.0,76.4576,76.4757,76.3214,76.3305,121422.0
2019-11-13 15:40:00,84.11,84.27,84.08,84.23,67855.0,76.3305,76.4757,76.3033,76.4394,67855.0
2019-11-13 15:45:00,84.23,84.26,84.2,84.23,54991.0,76.4394,76.4666,76.4122,76.4394,54991.0
2019-11-13 15:50:00,84.23,84.23,84.08,84.15,142393.0,76.4394,76.4394,76.3033,76.3668,142393.0
2019-11-13 15:55:00,84.15,84.23,84.14,84.21,236793.0,76.3668,76.4394,76.3577,76.4213,236793.0
2019-11-14 09:30:00,84.09,84.39,84.02,84.03,79509.0,76.3124,76.5846,76.2488,76.2579,79509.0
2019-11-14 09:35:00,84.05,84.13,83.78,83.89,23973.0,76.2761,76.3487,76.031,76.1309,23973.0
2019-11-14 09:40:00,83.87,83.9,83.68,83.85,34375.0,76.1127,76.1399,75.9403,76.0946,34375.0
2019-11-14 09:45:00,83.88,84.12,83.86,84.03,25435.0,76.1218,76.3396,76.1036,76.2579,25435.0
2019-11-14 09:50:00,84.05,84.08,83.97,84.05,24371.0,76.2761,76.3033,76.2035,76.2761,24371.0
2019-11-14 09:55:00,84.06,84.18,84.04,84.14,26047.0,76.2851,76.394,76.267,76.3577,26047.0
2019-11-14 10:00:00,84.13,84.25,84.08,84.2,33364.0,76.3487,76.4576,76.3033,76.4122,33364.0
2019-11-14 10:05:00,84.2,84.25,84.14,84.23,27949.0,76.4122,76.4576,76.3577,76.4394,27949.0
2019-11-14 10:10:00,84.24,84.25,84.15,84.19,19343.0,76.4485,76.4576,76.3668,76.4031,19343.0
2019-11-14 10:15:00,84.18,84.18,84.08,84.13,15512.0,76.394,76.394,76.3033,76.3487,15512.0
2019-11-14 10:20:00,84.13,84.17,84.09,84.12,19556.0,76.3487,76.385,76.3124,76.3396,19556.0
2019-11-14 10:25:00,84.12,84.13,84.06,84.11,22247.0,76.3396,76.3487,76.2851,76.3305,22247.0
2019-11-14 10:30:00,84.11,84.14,84.06,84.09,32319.0,76.3305,76.3577,76.2851,76.3124,32319.0
2019-11-14 10:35:00,84.11,84.18,84.1,84.1,29250.0,76.3305,76.394,76.3214,76.3214,29250.0
2019-11-14 10:40:00,84.1,84.11,84.0,84.03,69527.0,76.3214,76.3305,76.2307,76.2579,69527.0
2019-11-14 10:45:00,84.03,84.06,83.94,84.06,23979.0,76.2579,76.2851,76.1762,76.2851,23979.0
2019-11-14 10:50:00,84.06,84.11,84.03,84.07,20136.0,76.2851,76.3305,76.2579,76.2942,20136.0
2019-11-14 10:55:00,84.08,84.1,84.03,84.06,30709.0,76.3033,76.3214,76.2579,76.2851,30709.0
2019-11-14 11:00:00,84.06,84.1,84.04,84.1,34097.0,76.2851,76.3214,76.267,76.3214,34097.0
2019-11-14 11:05:00,84.09,84.12,84.05,84.08,31992.0,76.3124,76.3396,76.2761,76.3033,31992.0
2019-11-14 11:10:00,84.09,84.13,84.05,84.12,29308.0,76.3124,76.3487,76.2761,76.3396,29308.0
2019-11-14 11:15:00,84.12,84.16,84.11,84.12,18172.0,76.3396,76.3759,76.3305,76.3396,18172.0
2019-11-14 11:20:00,84.12,84.2,84.11,84.19,28796.0,76.3396,76.4122,76.3305,76.4031,28796.0
2019-11-14 11:25:00,84.2,84.21,84.14,84.17,18642.0,76.4122,76.4213,76.3577,76.385,18642.0
2019-11-14 11:30:00,84.17,84.19,84.07,84.08,27237.0,76.385,76.4031,76.2942,76.3033,27237.0
2019-11-14 11:35:00,84.07,84.11,83.98,84.09,35022.0,76.2942,76.3305,76.2125,76.3124,35022.0
2019-11-14 11:40:00,84.09,84.09,83.95,83.98,36816.0,76.3124,76.3124,76.1853,76.2125,36816.0
2019-11-14 11:45:00,83.98,84.03,83.88,83.92,29266.0,76.2125,76.2579,76.1218,76.1581,29266.0
2019-11-14 11:50:00,83.92,84.04,83.92,84.04,30508.0,76.1581,76.267,76.1581,76.267,30508.0
2019-11-14 11:55:00,84.03,84.07,83.92,83.94,31426.0,76.2579,76.2942,76.1581,76.1762,31426.0
2019-11-14 12:00:00,83.93,83.95,83.84,83.93,29323.0,76.1672,76.1853,76.0855,76.1672,29323.0
2019-11-14 12:05:00,83.94,83.96,83.89,83.96,19168.0,76.1762,76.1944,76.1309,76.1944,19168.0
2019-11-14 12:10:00,83.96,84.02,83.96,83.97,15508.0,76.1944,76.2488,76.1944,76.2035,15508.0
2019-11-14 12:15:00,83.96,84.0,83.93,83.99,21897.0,76.1944,76.2307,76.1672,76.2216,21897.0
2019-11-14 12:20:00,84.0,84.02,83.97,84.01,16223.0,76.2307,76.2488,76.2035,76.2398,16223.0
2019-11-14 12:25:00,84.01,84.05,83.99,84.03,12391.0,76.2398,76.2761,76.2216,76.2579,12391.0
2019-11-14 12:30:00,84.02,84.03,83.98,83.98,16753.0,76.2488,76.2579,76.2125,76.2125,16753.0
2019-11-14 12:35:00,83.98,84.06,83.95,84.05,29949.0,76.2125,76.2851,76.1853,76.2761,29949.0
2019-11-14 12:40:00,84.06,84.15,84.06,84.14,14818.0,76.2851,76.3668,76.2851,76.3577,14818.0
2019-11-14 12:45:00,84.13,84.15,84.11,84.12,20847.0,76.3487,76.3668,76.3305,76.3396,20847.0
2019-11-14 12:50:00,84.13,84.14,84.02,84.05,27931.0,76.3487,76.3577,76.2488,76.2761,27931.0
2019-11-14 12:55:00,84.04,84.16,84.04,84.15,18856.0,76.267,76.3759,76.267,76.3668,18856.0
2019-11-14 13:00:00,84.15,84.21,84.14,84.2,22239.0,76.3668,76.4213,76.3577,76.4122,22239.0
2019-11-14 13:05:00,84.2,84.2,84.16,84.18,23570.0,76.4122,76.4122,76.3759,76.394,23570.0
2019-11-14 13:10:00,84.19,84.19,84.16,84.17,17069.0,76.4031,76.4031,76.3759,76.385,17069.0
2019-11-14 13:15:00,84.17,84.19,84.15,84.17,15668.0,76.385,76.4031,76.3668,76.385,15668.0
2019-11-14 13:20:00,84.17,84.2,84.17,84.17,15057.0,76.385,76.4122,76.385,76.385,15057.0
2019-11-14 13:25:00,84.17,84.2,84.15,84.17,19238.0,76.385,76.4122,76.3668,76.385,19238.0
2019-11-14 13:30:00,84.16,84.17,84.13,84.16,23913.0,76.3759,76.385,76.3487,76.3759,23913.0
2019-11-14 13:35:00,84.15,84.19,84.06,84.08,40340.0,76.3668,76.4031,76.2851,76.3033,40340.0
2019-11-14 13:40:00,84.09,84.09,84.03,84.05,24379.0,76.3124,76.3124,76.2579,76.2761,24379.0
2019-11-14 13:45:00,84.05,84.16,84.04,84.15,33867.0,76.2761,76.3759,76.267,76.3668,33867.0
2019-11-14 13:50:00,84.16,84.18,84.14,84.15,13662.0,76.3759,76.394,76.3577,76.3668,13662.0
2019-11-14 13:55:00,84.16,84.18,83.93,84.1,72178.0,76.3759,76.394,76.1672,76.3214,72178.0
2019-11-14 14:00:00,84.08,84.17,84.05,84.11,19410.0,76.3033,76.385,76.2761,76.3305,19410.0
2019-11-14 14:05:00,84.11,84.17,84.08,84.15,31083.0,76.3305,76.385,76.3033,76.3668,31083.0
2019-11-14 14:10:00,84.16,84.24,84.14,84.2,25036.0,76.3759,76.4485,76.3577,76.4122,25036.0
2019-11-14 14:15:00,84.21,84.24,84.19,84.21,21624.0,76.4213,76.4485,76.4031,76.4213,21624.0
2019-11-14 14:20:00,84.21,84.27,84.21,84.24,16838.0,76.4213,76.4757,76.4213,76.4485,16838.0
2019-11-14 14:25:00,84.24,84.24,84.21,84.23,21910.0,76.4485,76.4485,76.4213,76.4394,21910.0
2019-11-14 14:30:00,84.23,84.25,84.22,84.23,24156.0,76.4394,76.4576,76.4303,76.4394,24156.0
2019-11-14 14:35:00,84.23,84.24,84.19,84.2,28665.0,76.4394,76.4485,76.4031,76.4122,28665.0
2019-11-14 14:40:00,84.19,84.22,84.18,84.2,23244.0,76.4031,76.4303,76.394,76.4122,23244.0
2019-11-14 14:45:00,84.2,84.24,84.18,84.22,25319.0,76.4122,76.4485,76.394,76.4303,25319.0
2019-11-14 14:50:00,84.23,84.23,84.17,84.19,18691.0,76.4394,76.4394,76.385,76.4031,18691.0
2019-11-14 14:55:00,84.19,84.2,84.1,84.12,49913.0,76.4031,76.4122,76.3214,76.3396,49913.0
2019-11-14 15:00:00,84.12,84.13,84.03,84.06,64571.0,76.3396,76.3487,76.2579,76.2851,64571.0
2019-11-14 15:05:00,84.06,84.14,84.05,84.1,32112.0,76.2851,76.3577,76.2761,76.3214,32112.0
2019-11-14 15:10:00,84.1,84.12,84.09,84.11,49270.0,76.3214,76.3396,76.3124,76.3305,49270.0
2019-11-14 15:15:00,84.11,84.14,84.09,84.13,46496.0,76.3305,76.3577,76.3124,76.3487,46496.0
2019-11-14 15:20:00,84.13,84.18,84.11,84.15,47003.0,76.3487,76.394,76.3305,76.3668,47003.0
2019-11-14 15:25:00,84.16,84.17,84.13,84.13,30052.0,76.3759,76.385,76.3487,76.3487,30052.0
2019-11-14 15:30:00,84.14,84.18,84.12,84.17,44102.0,76.3577,76.394,76.3396,76.385,44102.0
2019-11-14 15:35:00,84.17,84.21,84.14,84.18,56620.0,76.385,76.4213,76.3577,76.394,56620.0
2019-11-14 15:40:00,84.18,84.22,84.15,84.17,55468.0,76.394,76.4303,76.3668,76.385,55468.0
2019-11-14 15:45:00,84.17,84.2,84.16,84.17,59554.0,76.385,76.4122,76.3759,76.385,59554.0
2019-11-14 15:50:00,84.17,84.26,84.14,84.15,166972.0,76.385,76.4666,76.3577,76.3668,166972.0
2019-11-14 15:55:00,84.15,84.2,84.09,84.13,306089.0,76.3668,76.4122,76.3124,76.3487,306089.0
2019-11-15 09:30:00,84.67,84.73,84.47,84.61,341596.0,76.8387,76.8932,76.6572,76.7843,341596.0
2019-11-15 09:35:00,84.65,84.77,84.4,84.75,40177.0,76.8206,76.9295,76.5937,76.9113,40177.0
2019-11-15 09:40:00,84.76,85.1,84.74,84.95,189515.0,76.9204,77.229,76.9023,77.0928,189515.0
2019-11-15 09:45:00,84.96,85.08,84.89,84.95,124886.0,77.1019,77.2108,77.0384,77.0928,124886.0
2019-11-15 09:50:00,84.95,85.08,84.8,85.04,153536.0,77.0928,77.2108,76.9567,77.1745,153536.0
2019-11-15 09:55:00,85.05,85.08,84.77,84.86,44603.0,77.1836,77.2108,76.9295,77.0112,44603.0
2019-11-15 10:00:00,84.87,85.07,84.87,84.96,40959.0,77.0202,77.2017,77.0202,77.1019,40959.0
2019-11-15 10:05:00,84.95,85.01,84.85,84.91,87200.0,77.0928,77.1473,77.0021,77.0565,87200.0
2019-11-15 10:10:00,84.9,84.9,84.75,84.79,72092.0,77.0475,77.0475,76.9113,76.9476,72092.0
2019-11-15 10:15:00,84.8,85.05,84.79,85.05,41828.0,76.9567,77.1836,76.9476,77.1836,41828.0
2019-11-15 10:20:00,85.06,85.08,84.95,85.04,28254.0,77.1927,77.2108,77.0928,77.1745,28254.0
2019-11-15 10:25:00,85.04,85.16,84.99,85.13,29221.0,77.1745,77.2834,77.1291,77.2562,29221.0
2019-11-15 10:30:00,85.13,85.18,85.0,85.0,41558.0,77.2562,77.3016,77.1382,77.1382,41558.0
2019-11-15 10:35:00,85.0,85.03,84.82,84.83,38378.0,77.1382,77.1654,76.9749,76.9839,38378.0
2019-11-15 10:40:00,84.84,84.91,84.81,84.85,31602.0,76.993,77.0565,76.9658,77.0021,31602.0
2019-11-15 10:45:00,84.85,84.98,84.83,84.95,30616.0,77.0021,77.1201,76.9839,77.0928,30616.0
2019-11-15 10:50:00,84.95,85.01,84.89,85.01,39478.0,77.0928,77.1473,77.0384,77.1473,39478.0
2019-11-15 10:55:00,85.0,85.0,84.76,84.81,36853.0,77.1382,77.1382,76.9204,76.9658,36853.0
2019-11-15 11:00:00,84.86,84.92,84.85,84.92,30996.0,77.0112,77.0656,77.0021,77.0656,30996.0
2019-11-15 11:05:00,84.94,85.07,84.93,85.02,26251.0,77.0838,77.2017,77.0747,77.1564,26251.0
2019-11-15 11:10:00,85.03,85.04,84.97,85.01,27170.0,77.1654,77.1745,77.111,77.1473,27170.0
2019-11-15 11:15:00,85.01,85.17,84.98,85.15,53770.0,77.1473,77.2925,77.1201,77.2743,53770.0
2019-11-15 11:20:00,85.15,85.23,85.12,85.21,52202.0,77.2743,77.3469,77.2471,77.3288,52202.0
2019-11-15 11:25:00,85.2,85.22,85.12,85.19,42843.0,77.3197,77.3379,77.2471,77.3106,42843.0
2019-11-15 11:30:00,85.19,85.2,85.04,85.07,37134.0,77.3106,77.3197,77.1745,77.2017,37134.0
2019-11-15 11:35:00,85.08,85.19,85.06,85.19,34613.0,77.2108,77.3106,77.1927,77.3106,34613.0
2019-11-15 11:40:00,85.18,85.22,85.17,85.2,34607.0,77.3016,77.3379,77.2925,77.3197,34607.0
2019-11-15 11:45:00,85.19,85.19,85.13,85.16,26194.0,77.3106,77.3106,77.2562,77.2834,26194.0
2019-11-15 11:50:00,85.16,85.32,85.15,85.31,54659.0,77.2834,77.4286,77.2743,77.4195,54659.0
2019-11-15 11:55:00,85.31,85.35,85.25,85.26,29883.0,77.4195,77.4558,77.3651,77.3742,29883.0
2019-11-15 12:00:00,85.26,85.42,85.22,85.32,35988.0,77.3742,77.5194,77.3379,77.4286,35988.0
2019-11-15 12:05:00,85.33,85.34,85.22,85.28,18390.0,77.4377,77.4468,77.3379,77.3923,18390.0
2019-11-15 12:10:00,85.27,85.34,85.25,85.32,22957.0,77.3832,77.4468,77.3651,77.4286,22957.0
2019-11-15 12:15:00,85.31,85.34,85.21,85.22,77448.0,77.4195,77.4468,77.3288,77.3379,77448.0
2019-11-15 12:20:00,85.2,85.26,85.18,85.19,17481.0,77.3197,77.3742,77.3016,77.3106,17481.0
2019-11-15 12:25:00,85.19,85.36,85.17,85.33,16923.0,77.3106,77.4649,77.2925,77.4377,16923.0
2019-11-15 12:30:00,85.33,85.35,85.16,85.19,17027.0,77.4377,77.4558,77.2834,77.3106,17027.0
2019-11-15 12:35:00,85.2,85.21,85.1,85.1,14135.0,77.3197,77.3288,77.229,77.229,14135.0
2019-11-15 12:40:00,85.1,85.15,85.1,85.14,14409.0,77.229,77.2743,77.229,77.2653,14409.0
2019-11-15 12:45:00,85.13,85.15,85.11,85.13,11341.0,77.2562,77.2743,77.238,77.2562,11341.0
2019-11-15 12:50:00,85.12,85.16,85.08,85.13,21715.0,77.2471,77.2834,77.2108,77.2562,21715.0
2019-11-15 12:55:00,85.12,85.14,85.09,85.1,16383.0,77.2471,77.2653,77.2199,77.229,16383.0
2019-11-15 13:00:00,85.09,85.16,85.09,85.12,13205.0,77.2199,77.2834,77.2199,77.2471,13205.0
2019-11-15 13:05:00,85.12,85.14,85.08,85.12,14752.0,77.2471,77.2653,77.2108,77.2471,14752.0
2019-11-15 13:10:00,85.12,85.19,85.09,85.17,16839.0,77.2471,77.3106,77.2199,77.2925,16839.0
2019-11-15 13:15:00,85.19,85.21,85.16,85.2,19970.0,77.3106,77.3288,77.2834,77.3197,19970.0
2019-11-15 13:20:00,85.19,85.25,85.15,85.24,44031.0,77.3106,77.3651,77.2743,77.356,44031.0
2019-11-15 13:25:00,85.24,85.28,85.23,85.25,23888.0,77.356,77.3923,77.3469,77.3651,23888.0
2019-11-15 13:30:00,85.25,85.26,85.18,85.24,18826.0,77.3651,77.3742,77.3016,77.356,18826.0
2019-11-15 13:35:00,85.24,85.31,85.24,85.29,16351.0,77.356,77.4195,77.356,77.4014,16351.0
2019-11-15 13:40:00,85.29,85.31,85.21,85.22,24142.0,77.4014,77.4195,77.3288,77.3379,24142.0
2019-11-15 13:45:00,85.22,85.23,85.14,85.18,26349.0,77.3379,77.3469,77.2653,77.3016,26349.0
2019-11-15 13:50:00,85.19,85.19,84.98,84.98,15090.0,77.3106,77.3106,77.1201,77.1201,15090.0
2019-11-15 13:55:00,84.98,85.06,84.98,85.06,21406.0,77.1201,77.1927,77.1201,77.1927,21406.0
2019-11-15 14:00:00,85.06,85.17,85.06,85.17,22459.0,77.1927,77.2925,77.1927,77.2925,22459.0
2019-11-15 14:05:00,85.16,85.2,85.14,85.17,15303.0,77.2834,77.3197,77.2653,77.2925,15303.0
2019-11-15 14:10:00,85.18,85.22,85.15,85.22,19390.0,77.3016,77.3379,77.2743,77.3379,19390.0
2019-11-15 14:15:00,85.23,85.24,85.2,85.2,14188.0,77.3469,77.356,77.3197,77.3197,14188.0
2019-11-15 14:20:00,85.19,85.21,85.16,85.18,22133.0,77.3106,77.3288,77.2834,77.3016,22133.0
2019-11-15 14:25:00,85.17,85.23,85.16,85.19,16462.0,77.2925,77.3469,77.2834,77.3106,16462.0
2019-11-15 14:30:00,85.2,85.21,85.14,85.17,22676.0,77.3197,77.3288,77.2653,77.2925,22676.0
2019-11-15 14:35:00,85.17,85.23,85.16,85.21,19811.0,77.2925,77.3469,77.2834,77.3288,19811.0
2019-11-15 14:40:00,85.22,85.34,85.22,85.31,33887.0,77.3379,77.4468,77.3379,77.4195,33887.0
2019-11-15 14:45:00,85.29,85.3,85.23,85.27,15689.0,77.4014,77.4105,77.3469,77.3832,15689.0
2019-11-15 14:50:00,85.28,85.38,85.26,85.38,15589.0,77.3923,77.4831,77.3742,77.4831,15589.0
2019-11-15 14:55:00,85.36,85.37,85.32,85.34,25180.0,77.4649,77.474,77.4286,77.4468,25180.0
2019-11-15 15:00:00,85.34,85.44,85.32,85.42,23097.0,77.4468,77.5375,77.4286,77.5194,23097.0
2019-11-15 15:05:00,85.42,85.45,85.38,85.4,35169.0,77.5194,77.5466,77.4831,77.5012,35169.0
2019-11-15 15:10:00,85.39,85.41,85.37,85.4,20023.0,77.4921,77.5103,77.474,77.5012,20023.0
2019-11-15 15:15:00,85.39,85.4,85.37,85.39,24602.0,77.4921,77.5012,77.474,77.4921,24602.0
2019-11-15 15:20:00,85.39,85.43,85.36,85.42,105551.0,77.4921,77.5284,77.4649,77.5194,105551.0
2019-11-15 15:25:00,85.41,85.47,85.37,85.4,57920.0,77.5103,77.5647,77.474,77.5012,57920.0
2019-11-15 15:30:00,85.4,85.43,85.35,85.41,53426.0,77.5012,77.5284,77.4558,77.5103,53426.0
2019-11-15 15:35:00,85.41,85.42,85.35,85.39,40826.0,77.5103,77.5194,77.4558,77.4921,40826.0
2019-11-15 15:40:00,85.4,85.45,85.32,85.44,60541.0,77.5012,77.5466,77.4286,77.5375,60541.0
2019-11-15 15:45:00,85.44,85.55,85.41,85.5,66795.0,77.5375,77.6373,77.5103,77.592,66795.0
2019-11-15 15:50:00,85.51,85.57,85.5,85.56,94933.0,77.601,77.6555,77.592,77.6464,94933.0
2019-11-15 15:55:00,85.57,85.7,85.52,85.7,421196.0,77.6555,77.7735,77.6101,77.7735,421196.0
2019-11-18 09:30:00,85.71,85.9,85.55,85.85,99337.0,77.7825,77.955,77.6373,77.9096,99337.0
2019-11-18 09:35:00,85.88,85.89,85.67,85.79,47603.0,77.9368,77.9459,77.7462,77.8551,47603.0
2019-11-18 09:40:00,85.79,85.83,85.62,85.73,119460.0,77.8551,77.8914,77.7009,77.8007,119460.0
2019-11-18 09:45:00,85.73,85.89,85.72,85.75,44081.0,77.8007,77.9459,77.7916,77.8188,44081.0
2019-11-18 09:50:00,85.74,85.81,85.7,85.76,84857.0,77.8098,77.8733,77.7735,77.8279,84857.0
2019-11-18 09:55:00,85.75,85.79,85.67,85.69,36300.0,77.8188,77.8551,77.7462,77.7644,36300.0
2019-11-18 10:00:00,85.69,85.75,85.64,85.68,37585.0,77.7644,77.8188,77.719,77.7553,37585.0
2019-11-18 10:05:00,85.69,85.82,85.69,85.73,32419.0,77.7644,77.8824,77.7644,77.8007,32419.0
2019-11-18 10:10:00,85.72,85.77,85.67,85.71,35680.0,77.7916,77.837,77.7462,77.7825,35680.0
2019-11-18 10:15:00,85.71,85.76,85.69,85.75,31052.0,77.7825,77.8279,77.7644,77.8188,31052.0
2019-11-18 10:20:00,85.74,85.76,85.62,85.62,48070.0,77.8098,77.8279,77.7009,77.7009,48070.0
2019-11-18 10:25:00,85.6,85.64,85.39,85.46,56004.0,77.6827,77.719,77.4921,77.5557,56004.0
2019-11-18 10:30:00,85.46,85.49,85.35,85.38,45756.0,77.5557,77.5829,77.4558,77.4831,45756.0
2019-11-18 10:35:00,85.37,85.46,85.34,85.45,35938.0,77.474,77.5557,77.4468,77.5466,35938.0
2019-11-18 10:40:00,85.45,85.53,85.41,85.47,27586.0,77.5466,77.6192,77.5103,77.5647,27586.0
2019-11-18 10:45:00,85.47,85.58,85.43,85.56,87660.0,77.5647,77.6646,77.5284,77.6464,87660.0
2019-11-18 10:50:00,85.55,85.57,85.42,85.45,87821.0,77.6373,77.6555,77.5194,77.5466,87821.0
2019-11-18 10:55:00,85.45,85.48,85.39,85.42,19584.0,77.5466,77.5738,77.4921,77.5194,19584.0
2019-11-18 11:00:00,85.42,85.47,85.38,85.43,25042.0,77.5194,77.5647,77.4831,77.5284,25042.0
2019-11-18 11:05:00,85.43,85.5,85.4,85.5,32032.0,77.5284,77.592,77.5012,77.592,32032.0
2019-11-18 11:10:00,85.53,85.64,85.5,85.51,63267.0,77.6192,77.719,77.592,77.601,63267.0
2019-11-18 11:15:00,85.51,85.57,85.48,85.55,37973.0,77.601,77.6555,77.5738,77.6373,37973.0
2019-11-18 11:20:00,85.55,85.61,85.54,85.57,28506.0,77.6373,77.6918,77.6283,77.6555,28506.0
2019-11-18 11:25:00,85.56,85.63,85.45,85.48,24467.0,77.6464,77.7099,77.5466,77.5738,24467.0
2019-11-18 11:30:00,85.49,85.5,85.43,85.48,25789.0,77.5829,77.592,77.5284,77.5738,25789.0
2019-11-18 11:35:00,85.49,85.51,85.4,85.42,19300.0,77.5829,77.601,77.5012,77.5194,19300.0
2019-11-18 11:40:00,85.39,85.43,85.37,85.39,19191.0,77.4921,77.5284,77.474,77.4921,19191.0
2019-11-18 11:45:00,85.39,85.43,85.34,85.37,24438.0,77.4921,77.5284,77.4468,77.474,24438.0
2019-11-18 11:50:00,85.37,85.37,85.31,85.31,18311.0,77.474,77.474,77.4195,77.4195,18311.0
2019-11-18 11:55:00,85.3,85.33,85.29,85.3,19703.0,77.4105,77.4377,77.4014,77.4105,19703.0
2019-11-18 12:00:00,85.3,85.3,85.22,85.24,22861.0,77.4105,77.4105,77.3379,77.356,22861.0
2019-11-18 12:05:00,85.23,85.3,85.23,85.29,19582.0,77.3469,77.4105,77.3469,77.4014,19582.0
2019-11-18 12:10:00,85.28,85.3,85.25,85.26,27396.0,77.3923,77.4105,77.3651,77.3742,27396.0
2019-11-18 12:15:00,85.26,85.26,85.11,85.12,477112.0,77.3742,77.3742,77.238,77.2471,477112.0
2019-11-18 12:20:00,85.12,85.17,85.04,85.06,39943.0,77.2471,77.2925,77.1745,77.1927,39943.0
2019-11-18 12:25:00,85.05,85.06,84.85,84.86,58277.0,77.1836,77.1927,77.0021,77.0112,58277.0
2019-11-18 12:30:00,84.87,84.93,84.81,84.88,185154.0,77.0202,77.0747,76.9658,77.0293,185154.0
2019-11-18 12:35:00,84.88,84.91,84.83,84.89,24798.0,77.0293,77.0565,76.9839,77.0384,24798.0
2019-11-18 12:40:00,84.89,84.96,84.89,84.92,30850.0,77.0384,77.1019,77.0384,77.0656,30850.0
2019-11-18 12:45:00,84.92,84.92,84.89,84.9,43023.0,77.0656,77.0656,77.0384,77.0475,43023.0
2019-11-18 12:50:00,84.9,84.97,84.88,84.96,26498.0,77.0475,77.111,77.0293,77.1019,26498.0
2019-11-18 12:55:00,84.96,84.97,84.91,84.95,19151.0,77.1019,77.111,77.0565,77.0928,19151.0
2019-11-18 13:00:00,84.93,84.97,84.9,84.92,14589.0,77.0747,77.111,77.0475,77.0656,14589.0
2019-11-18 13:05:00,84.91,84.92,84.8,84.83,18640.0,77.0565,77.0656,76.9567,76.9839,18640.0
2019-11-18 13:10:00,84.83,84.85,84.78,84.79,24826.0,76.9839,77.0021,76.9386,76.9476,24826.0
2019-11-18 13:15:00,84.79,84.85,84.79,84.84,17884.0,76.9476,77.0021,76.9476,76.993,17884.0
2019-11-18 13:20:00,84.83,84.91,84.82,84.9,22673.0,76.9839,77.0565,76.9749,77.0475,22673.0
2019-11-18 13:25:00,84.9,84.9,84.84,84.86,33288.0,77.0475,77.0475,76.993,77.0112,33288.0
2019-11-18 13:30:00,84.86,84.88,84.71,84.72,33278.0,77.0112,77.0293,76.875,76.8841,33278.0
2019-11-18 13:35:00,84.71,84.72,84.65,84.67,15677.0,76.875,76.8841,76.8206,76.8387,15677.0
2019-11-18 13:40:00,84.68,84.77,84.65,84.72,22694.0,76.8478,76.9295,76.8206,76.8841,22694.0
2019-11-18 13:45:00,84.72,84.74,84.69,84.7,30010.0,76.8841,76.9023,76.8569,76.866,30010.0
2019-11-18 13:50:00,84.7,84.71,84.61,84.61,18387.0,76.866,76.875,76.7843,76.7843,18387.0
2019-11-18 13:55:00,84.61,84.61,84.58,84.6,27396.0,76.7843,76.7843,76.757,76.7752,27396.0
2019-11-18 14:00:00,84.6,84.61,84.52,84.53,33254.0,76.7752,76.7843,76.7026,76.7117,33254.0
2019-11-18 14:05:00,84.52,84.59,84.5,84.56,15901.0,76.7026,76.7661,76.6844,76.7389,15901.0
2019-11-18 14:10:00,84.56,84.56,84.52,84.53,49006.0,76.7389,76.7389,76.7026,76.7117,49006.0
2019-11-18 14:15:00,84.53,84.57,84.52,84.55,51641.0,76.7117,76.748,76.7026,76.7298,51641.0
2019-11-18 14:20:00,84.54,84.6,84.53,84.57,30287.0,76.7207,76.7752,76.7117,76.748,30287.0
2019-11-18 14:25:00,84.57,84.58,84.38,84.43,43432.0,76.748,76.757,76.5755,76.6209,43432.0
2019-11-18 14:30:00,84.44,84.46,84.4,84.4,29686.0,76.63,76.6481,76.5937,76.5937,29686.0
2019-11-18 14:35:00,84.41,84.45,84.36,84.37,19879.0,76.6028,76.6391,76.5574,76.5665,19879.0
2019-11-18 14:40:00,84.37,84.38,84.32,84.33,27147.0,76.5665,76.5755,76.5211,76.5302,27147.0
2019-11-18 14:45:00,84.33,84.4,84.32,84.38,26996.0,76.5302,76.5937,76.5211,76.5755,26996.0
2019-11-18 14:50:00,84.38,84.41,84.37,84.4,16445.0,76.5755,76.6028,76.5665,76.5937,16445.0
2019-11-18 14:55:00,84.4,84.4,84.35,84.39,24077.0,76.5937,76.5937,76.5483,76.5846,24077.0
2019-11-18 15:00:00,84.4,84.44,84.38,84.42,47450.0,76.5937,76.63,76.5755,76.6118,47450.0
2019-11-18 15:05:00,84.42,84.42,84.33,84.36,23158.0,76.6118,76.6118,76.5302,76.5574,23158.0
2019-11-18 15:10:00,84.36,84.37,84.32,84.34,41359.0,76.5574,76.5665,76.5211,76.5392,41359.0
2019-11-18 15:15:00,84.34,84.34,84.28,84.28,31188.0,76.5392,76.5392,76.4848,76.4848,31188.0
2019-11-18 15:20:00,84.27,84.28,84.1,84.12,47424.0,76.4757,76.4848,76.3214,76.3396,47424.0
2019-11-18 15:25:00,84.13,84.2,84.13,84.2,39956.0,76.3487,76.4122,76.3487,76.4122,39956.0
2019-11-18 15:30:00,84.2,84.23,84.18,84.21,59470.0,76.4122,76.4394,76.394,76.4213,59470.0
2019-11-18 15:35:00,84.21,84.29,84.2,84.26,71060.0,76.4213,76.4939,76.4122,76.4666,71060.0
2019-11-18 15:40:00,84.26,84.27,84.2,84.21,51906.0,76.4666,76.4757,76.4122,76.4213,51906.0
2019-11-18 15:45:00,84.22,84.23,84.14,84.15,80241.0,76.4303,76.4394,76.3577,76.3668,80241.0
2019-11-18 15:50:00,84.14,84.15,84.08,84.11,144531.0,76.3577,76.3668,76.3033,76.3305,144531.0
2019-11-18 15:55:00,84.12,84.26,84.02,84.24,467502.0,76.3396,76.4666,76.2488,76.4485,467502.0
2019-11-19 09:30:00,84.62,84.64,84.23,84.36,72537.0,76.7933,76.8115,76.4394,76.5574,72537.0
2019-11-19 09:35:00,84.35,84.39,84.22,84.33,25838.0,76.5483,76.5846,76.4303,76.5302,25838.0
2019-11-19 09:40:00,84.27,84.27,83.9,83.9,34502.0,76.4757,76.4757,76.1399,76.1399,34502.0
2019-11-19 09:45:00,83.92,84.13,83.92,84.13,41026.0,76.1581,76.3487,76.1581,76.3487,41026.0
2019-11-19 09:50:00,84.12,84.19,84.04,84.1,29748.0,76.3396,76.4031,76.267,76.3214,29748.0
2019-11-19 09:55:00,84.11,84.17,84.0,84.03,24269.0,76.3305,76.385,76.2307,76.2579,24269.0
2019-11-19 10:00:00,84.02,84.13,83.99,84.13,34849.0,76.2488,76.3487,76.2216,76.3487,34849.0
2019-11-19 10:05:00,84.13,84.17,84.07,84.11,38274.0,76.3487,76.385,76.2942,76.3305,38274.0
2019-11-19 10:10:00,84.11,84.2,84.09,84.15,26617.0,76.3305,76.4122,76.3124,76.3668,26617.0
2019-11-19 10:15:00,84.15,84.18,84.11,84.14,20850.0,76.3668,76.394,76.3305,76.3577,20850.0
2019-11-19 10:20:00,84.11,84.16,84.1,84.15,17514.0,76.3305,76.3759,76.3214,76.3668,17514.0
2019-11-19 10:25:00,84.14,84.3,84.14,84.29,31158.0,76.3577,76.5029,76.3577,76.4939,31158.0
2019-11-19 10:30:00,84.29,84.33,84.22,84.32,54814.0,76.4939,76.5302,76.4303,76.5211,54814.0
2019-11-19 10:35:00,84.31,84.4,84.29,84.39,51037.0,76.512,76.5937,76.4939,76.5846,51037.0
2019-11-19 10:40:00,84.4,84.44,84.36,84.37,26634.0,76.5937,76.63,76.5574,76.5665,26634.0
2019-11-19 10:45:00,84.38,84.4,84.22,84.25,20284.0,76.5755,76.5937,76.4303,76.4576,20284.0
2019-11-19 10:50:00,84.26,84.31,84.18,84.22,28840.0,76.4666,76.512,76.394,76.4303,28840.0
2019-11-19 10:55:00,84.22,84.22,84.12,84.15,15279.0,76.4303,76.4303,76.3396,76.3668,15279.0
2019-11-19 11:00:00,84.15,84.22,84.13,84.22,39845.0,76.3668,76.4303,76.3487,76.4303,39845.0
2019-11-19 11:05:00,84.22,84.26,84.17,84.24,25918.0,76.4303,76.4666,76.385,76.4485,25918.0
2019-11-19 11:10:00,84.24,84.3,84.19,84.3,21792.0,76.4485,76.5029,76.4031,76.5029,21792.0
2019-11-19 11:15:00,84.3,84.31,84.22,84.24,13559.0,76.5029,76.512,76.4303,76.4485,13559.0
2019-11-19 11:20:00,84.25,84.28,84.22,84.25,18513.0,76.4576,76.4848,76.4303,76.4576,18513.0
2019-11-19 11:25:00,84.25,84.32,84.24,84.28,37769.0,76.4576,76.5211,76.4485,76.4848,37769.0
2019-11-19 11:30:00,84.28,84.3,84.16,84.17,32363.0,76.4848,76.5029,76.3759,76.385,32363.0
2019-11-19 11:35:00,84.18,84.44,84.18,84.37,47655.0,76.394,76.63,76.394,76.5665,47655.0
2019-11-19 11:40:00,84.37,84.37,84.21,84.22,38339.0,76.5665,76.5665,76.4213,76.4303,38339.0
2019-11-19 11:45:00,84.22,84.25,84.2,84.23,17761.0,76.4303,76.4576,76.4122,76.4394,17761.0
2019-11-19 11:50:00,84.23,84.32,84.22,84.31,30752.0,76.4394,76.5211,76.4303,76.512,30752.0
2019-11-19 11:55:00,84.31,84.33,84.24,84.29,38646.0,76.512,76.5302,76.4485,76.4939,38646.0
2019-11-19 12:00:00,84.29,84.33,84.19,84.2,20790.0,76.4939,76.5302,76.4031,76.4122,20790.0
2019-11-19 12:05:00,84.19,84.2,84.08,84.13,29701.0,76.4031,76.4122,76.3033,76.3487,29701.0
2019-11-19 12:10:00,84.11,84.11,84.05,84.09,11080.0,76.3305,76.3305,76.2761,76.3124,11080.0
2019-11-19 12:15:00,84.1,84.12,83.99,84.04,59022.0,76.3214,76.3396,76.2216,76.267,59022.0
2019-11-19 12:20:00,84.05,84.11,84.04,84.11,13742.0,76.2761,76.3305,76.267,76.3305,13742.0
2019-11-19 12:25:00,84.11,84.11,84.04,84.07,42688.0,76.3305,76.3305,76.267,76.2942,42688.0
2019-11-19 12:30:00,84.07,84.11,84.02,84.06,32488.0,76.2942,76.3305,76.2488,76.2851,32488.0
2019-11-19 12:35:00,84.06,84.12,84.03,84.12,53249.0,76.2851,76.3396,76.2579,76.3396,53249.0
2019-11-19 12:40:00,84.12,84.13,83.99,83.99,36791.0,76.3396,76.3487,76.2216,76.2216,36791.0
2019-11-19 12:45:00,83.99,84.11,83.97,84.1,22443.0,76.2216,76.3305,76.2035,76.3214,22443.0
2019-11-19 12:50:00,84.1,84.1,84.02,84.05,32090.0,76.3214,76.3214,76.2488,76.2761,32090.0
2019-11-19 12:55:00,84.07,84.09,84.05,84.05,8498.0,76.2942,76.3124,76.2761,76.2761,8498.0
2019-11-19 13:00:00,84.06,84.06,84.01,84.05,11261.0,76.2851,76.2851,76.2398,76.2761,11261.0
2019-11-19 13:05:00,84.05,84.07,84.03,84.06,14300.0,76.2761,76.2942,76.2579,76.2851,14300.0
2019-11-19 13:10:00,84.07,84.14,84.06,84.12,17891.0,76.2942,76.3577,76.2851,76.3396,17891.0
2019-11-19 13:15:00,84.12,84.16,84.09,84.09,42812.0,76.3396,76.3759,76.3124,76.3124,42812.0
2019-11-19 13:20:00,84.09,84.1,84.01,84.03,30200.0,76.3124,76.3214,76.2398,76.2579,30200.0
2019-11-19 13:25:00,84.02,84.03,83.95,83.99,24365.0,76.2488,76.2579,76.1853,76.2216,24365.0
2019-11-19 13:30:00,84.0,84.06,83.99,84.04,30839.0,76.2307,76.2851,76.2216,76.267,30839.0
2019-11-19 13:35:00,84.04,84.06,84.0,84.04,37612.0,76.267,76.2851,76.2307,76.267,37612.0
2019-11-19 13:40:00,84.05,84.11,84.04,84.09,25070.0,76.2761,76.3305,76.267,76.3124,25070.0
2019-11-19 13:45:00,84.08,84.12,84.08,84.12,19164.0,76.3033,76.3396,76.3033,76.3396,19164.0
2019-11-19 13:50:00,84.13,84.13,84.06,84.08,15949.0,76.3487,76.3487,76.2851,76.3033,15949.0
2019-11-19 13:55:00,84.07,84.09,84.01,84.06,51578.0,76.2942,76.3124,76.2398,76.2851,51578.0
2019-11-19 14:00:00,84.06,84.21,84.06,84.19,21926.0,76.2851,76.4213,76.2851,76.4031,21926.0
2019-11-19 14:05:00,84.2,84.25,84.19,84.2,22494.0,76.4122,76.4576,76.4031,76.4122,22494.0
2019-11-19 14:10:00,84.2,84.22,84.16,84.18,21056.0,76.4122,76.4303,76.3759,76.394,21056.0
2019-11-19 14:15:00,84.19,84.23,84.18,84.21,18122.0,76.4031,76.4394,76.394,76.4213,18122.0
2019-11-19 14:20:00,84.22,84.25,84.21,84.24,19996.0,76.4303,76.4576,76.4213,76.4485,19996.0
2019-11-19 14:25:00,84.23,84.25,84.23,84.25,13384.0,76.4394,76.4576,76.4394,76.4576,13384.0
2019-11-19 14:30:00,84.25,84.25,84.21,84.21,15867.0,76.4576,76.4576,76.4213,76.4213,15867.0
2019-11-19 14:35:00,84.22,84.25,84.19,84.2,23871.0,76.4303,76.4576,76.4031,76.4122,23871.0
2019-11-19 14:40:00,84.2,84.23,84.19,84.22,19142.0,76.4122,76.4394,76.4031,76.4303,19142.0
2019-11-19 14:45:00,84.23,84.25,84.2,84.2,18971.0,76.4394,76.4576,76.4122,76.4122,18971.0
2019-11-19 14:50:00,84.21,84.25,84.2,84.23,15176.0,76.4213,76.4576,76.4122,76.4394,15176.0
2019-11-19 14:55:00,84.22,84.26,84.2,84.26,18929.0,76.4303,76.4666,76.4122,76.4666,18929.0
2019-11-19 15:00:00,84.26,84.27,84.21,84.27,28591.0,76.4666,76.4757,76.4213,76.4757,28591.0
2019-11-19 15:05:00,84.27,84.41,84.27,84.4,30416.0,76.4757,76.6028,76.4757,76.5937,30416.0
2019-11-19 15:10:00,84.4,84.56,84.39,84.55,23109.0,76.5937,76.7389,76.5846,76.7298,23109.0
2019-11-19 15:15:00,84.55,84.55,84.43,84.45,30801.0,76.7298,76.7298,76.6209,76.6391,30801.0
2019-11-19 15:20:00,84.44,84.45,84.38,84.4,22704.0,76.63,76.6391,76.5755,76.5937,22704.0
2019-11-19 15:25:00,84.41,84.41,84.29,84.29,45738.0,76.6028,76.6028,76.4939,76.4939,45738.0
2019-11-19 15:30:00,84.3,84.32,84.26,84.28,75248.0,76.5029,76.5211,76.4666,76.4848,75248.0
2019-11-19 15:35:00,84.28,84.37,84.27,84.34,71703.0,76.4848,76.5665,76.4757,76.5392,71703.0
2019-11-19 15:40:00,84.34,84.35,84.27,84.31,73464.0,76.5392,76.5483,76.4757,76.512,73464.0
2019-11-19 15:45:00,84.31,84.33,84.25,84.28,73649.0,76.512,76.5302,76.4576,76.4848,73649.0
2019-11-19 15:50:00,84.27,84.38,84.24,84.34,134686.0,76.4757,76.5755,76.4485,76.5392,134686.0
2019-11-19 15:55:00,84.34,84.34,84.21,84.28,179009.0,76.5392,76.5392,76.4213,76.4848,179009.0
2019-11-20 09:30:00,84.34,84.73,84.34,84.56,63226.0,76.5392,76.8932,76.5392,76.7389,63226.0
2019-11-20 09:35:00,84.52,84.57,84.37,84.38,17983.0,76.7026,76.748,76.5665,76.5755,17983.0
2019-11-20 09:40:00,84.35,84.48,84.3,84.45,21254.0,76.5483,76.6663,76.5029,76.6391,21254.0
2019-11-20 09:45:00,84.45,84.53,84.17,84.17,51631.0,76.6391,76.7117,76.385,76.385,51631.0
2019-11-20 09:50:00,84.18,84.36,84.15,84.19,38587.0,76.394,76.5574,76.3668,76.4031,38587.0
2019-11-20 09:55:00,84.2,84.47,84.2,84.27,26446.0,76.4122,76.6572,76.4122,76.4757,26446.0
2019-11-20 10:00:00,84.31,84.56,84.31,84.51,26257.0,76.512,76.7389,76.512,76.6935,26257.0
2019-11-20 10:05:00,84.51,84.53,84.42,84.46,22986.0,76.6935,76.7117,76.6118,76.6481,22986.0
2019-11-20 10:10:00,84.45,84.45,84.32,84.33,24142.0,76.6391,76.6391,76.5211,76.5302,24142.0
2019-11-20 10:15:00,84.31,84.46,84.26,84.46,67057.0,76.512,76.6481,76.4666,76.6481,67057.0
2019-11-20 10:20:00,84.46,84.46,84.31,84.33,17905.0,76.6481,76.6481,76.512,76.5302,17905.0
2019-11-20 10:25:00,84.33,84.42,84.28,84.41,20579.0,76.5302,76.6118,76.4848,76.6028,20579.0
2019-11-20 10:30:00,84.39,84.6,84.39,84.59,28811.0,76.5846,76.7752,76.5846,76.7661,28811.0
2019-11-20 10:35:00,84.59,84.63,84.52,84.52,16380.0,76.7661,76.8024,76.7026,76.7026,16380.0
2019-11-20 10:40:00,84.51,84.57,84.47,84.54,14267.0,76.6935,76.748,76.6572,76.7207,14267.0
2019-11-20 10:45:00,84.55,84.55,84.41,84.47,21400.0,76.7298,76.7298,76.6028,76.6572,21400.0
2019-11-20 10:50:00,84.47,84.48,84.31,84.31,13546.0,76.6572,76.6663,76.512,76.512,13546.0
2019-11-20 10:55:00,84.31,84.32,84.25,84.28,13514.0,76.512,76.5211,76.4576,76.4848,13514.0
2019-11-20 11:00:00,84.28,84.34,84.21,84.29,20696.0,76.4848,76.5392,76.4213,76.4939,20696.0
2019-11-20 11:05:00,84.29,84.29,84.17,84.17,43424.0,76.4939,76.4939,76.385,76.385,43424.0
2019-11-20 11:10:00,84.18,84.18,83.91,83.94,28688.0,76.394,76.394,76.149,76.1762,28688.0
2019-11-20 11:15:00,83.91,84.0,83.89,83.89,36123.0,76.149,76.2307,76.1309,76.1309,36123.0
2019-11-20 11:20:00,83.89,83.98,83.8,83.98,27775.0,76.1309,76.2125,76.0492,76.2125,27775.0
2019-11-20 11:25:00,83.97,84.01,83.87,83.92,24715.0,76.2035,76.2398,76.1127,76.1581,24715.0
2019-11-20 11:30:00,83.92,83.95,83.81,83.9,17881.0,76.1581,76.1853,76.0583,76.1399,17881.0
2019-11-20 11:35:00,83.89,83.92,83.86,83.89,32081.0,76.1309,76.1581,76.1036,76.1309,32081.0
2019-11-20 11:40:00,83.9,83.93,83.8,83.88,30953.0,76.1399,76.1672,76.0492,76.1218,30953.0
2019-11-20 11:45:00,83.89,83.95,83.84,83.88,41342.0,76.1309,76.1853,76.0855,76.1218,41342.0
2019-11-20 11:50:00,83.88,83.89,83.78,83.8,60659.0,76.1218,76.1309,76.031,76.0492,60659.0
2019-11-20 11:55:00,83.79,83.85,83.73,83.74,14866.0,76.0401,76.0946,75.9857,75.9947,14866.0
2019-11-20 12:00:00,83.74,83.78,83.7,83.74,19549.0,75.9947,76.031,75.9584,75.9947,19549.0
2019-11-20 12:05:00,83.75,83.83,83.74,83.8,23755.0,76.0038,76.0764,75.9947,76.0492,23755.0
2019-11-20 12:10:00,83.8,83.82,83.75,83.77,14689.0,76.0492,76.0673,76.0038,76.022,14689.0
2019-11-20 12:15:00,83.76,83.85,83.73,83.82,27687.0,76.0129,76.0946,75.9857,76.0673,27687.0
2019-11-20 12:20:00,83.82,83.82,83.76,83.77,12530.0,76.0673,76.0673,76.0129,76.022,12530.0
2019-11-20 12:25:00,83.77,83.81,83.7,83.7,13520.0,76.022,76.0583,75.9584,75.9584,13520.0
2019-11-20 12:30:00,83.7,83.75,83.68,83.72,12239.0,75.9584,76.0038,75.9403,75.9766,12239.0
2019-11-20 12:35:00,83.72,83.91,83.72,83.9,13661.0,75.9766,76.149,75.9766,76.1399,13661.0
2019-11-20 12:40:00,83.89,83.9,83.79,83.79,8937.0,76.1309,76.1399,76.0401,76.0401,8937.0
2019-11-20 12:45:00,83.8,83.8,83.71,83.71,9933.0,76.0492,76.0492,75.9675,75.9675,9933.0
2019-11-20 12:50:00,83.72,83.74,83.61,83.68,13527.0,75.9766,75.9947,75.8768,75.9403,13527.0
2019-11-20 12:55:00,83.66,83.67,83.21,83.43,111777.0,75.9221,75.9312,75.5138,75.7134,111777.0
2019-11-20 13:00:00,83.46,83.53,83.39,83.45,26058.0,75.7406,75.8042,75.6771,75.7316,26058.0
2019-11-20 13:05:00,83.45,83.49,83.39,83.45,17016.0,75.7316,75.7679,75.6771,75.7316,17016.0
2019-11-20 13:10:00,83.46,83.47,83.31,83.32,22636.0,75.7406,75.7497,75.6045,75.6136,22636.0
2019-11-20 13:15:00,83.33,83.4,83.26,83.26,26537.0,75.6227,75.6862,75.5591,75.5591,26537.0
2019-11-20 13:20:00,83.27,83.32,83.22,83.23,17081.0,75.5682,75.6136,75.5228,75.5319,17081.0
2019-11-20 13:25:00,83.21,83.34,83.21,83.23,17192.0,75.5138,75.6317,75.5138,75.5319,17192.0
2019-11-20 13:30:00,83.24,83.37,83.2,83.34,20961.0,75.541,75.659,75.5047,75.6317,20961.0
2019-11-20 13:35:00,83.34,83.53,83.31,83.48,35495.0,75.6317,75.8042,75.6045,75.7588,35495.0
2019-11-20 13:40:00,83.47,83.56,83.46,83.49,44177.0,75.7497,75.8314,75.7406,75.7679,44177.0
2019-11-20 13:45:00,83.48,83.58,83.47,83.57,38857.0,75.7588,75.8495,75.7497,75.8405,38857.0
2019-11-20 13:50:00,83.57,83.79,83.55,83.72,65204.0,75.8405,76.0401,75.8223,75.9766,65204.0
2019-11-20 13:55:00,83.74,83.76,83.68,83.7,30115.0,75.9947,76.0129,75.9403,75.9584,30115.0
2019-11-20 14:00:00,83.7,83.81,83.66,83.72,32634.0,75.9584,76.0583,75.9221,75.9766,32634.0
2019-11-20 14:05:00,83.69,83.82,83.69,83.81,24469.0,75.9494,76.0673,75.9494,76.0583,24469.0
2019-11-20 14:10:00,83.8,83.95,83.79,83.81,33285.0,76.0492,76.1853,76.0401,76.0583,33285.0
2019-11-20 14:15:00,83.81,83.88,83.77,83.86,23410.0,76.0583,76.1218,76.022,76.1036,23410.0
2019-11-20 14:20:00,83.88,83.93,83.86,83.91,20527.0,76.1218,76.1672,76.1036,76.149,20527.0
2019-11-20 14:25:00,83.92,84.05,83.92,83.99,15771.0,76.1581,76.2761,76.1581,76.2216,15771.0
2019-11-20 14:30:00,84.0,84.14,83.97,83.99,46556.0,76.2307,76.3577,76.2035,76.2216,46556.0
2019-11-20 14:35:00,84.0,84.03,83.96,84.0,26154.0,76.2307,76.2579,76.1944,76.2307,26154.0
2019-11-20 14:40:00,84.0,84.01,83.94,83.98,24563.0,76.2307,76.2398,76.1762,76.2125,24563.0
2019-11-20 14:45:00,83.98,84.03,83.89,83.93,33238.0,76.2125,76.2579,76.1309,76.1672,33238.0
2019-11-20 14:50:00,83.93,84.02,83.93,84.0,19759.0,76.1672,76.2488,76.1672,76.2307,19759.0
2019-11-20 14:55:00,84.02,84.03,83.96,83.97,18664.0,76.2488,76.2579,76.1944,76.2035,18664.0
2019-11-20 15:00:00,83.99,84.05,83.94,83.98,32197.0,76.2216,76.2761,76.1762,76.2125,32197.0
2019-11-20 15:05:00,83.98,84.01,83.96,83.97,28440.0,76.2125,76.2398,76.1944,76.2035,28440.0
2019-11-20 15:10:00,83.98,84.03,83.97,84.0,43350.0,76.2125,76.2579,76.2035,76.2307,43350.0
2019-11-20 15:15:00,84.0,84.02,83.93,83.93,28383.0,76.2307,76.2488,76.1672,76.1672,28383.0
2019-11-20 15:20:00,83.95,83.99,83.81,83.85,74704.0,76.1853,76.2216,76.0583,76.0946,74704.0
2019-11-20 15:25:00,83.85,83.92,83.72,83.72,89273.0,76.0946,76.1581,75.9766,75.9766,89273.0
2019-11-20 15:30:00,83.73,83.84,83.72,83.83,66529.0,75.9857,76.0855,75.9766,76.0764,66529.0
2019-11-20 15:35:00,83.83,83.84,83.76,83.8,66211.0,76.0764,76.0855,76.0129,76.0492,66211.0
2019-11-20 15:40:00,83.81,83.87,83.8,83.85,71027.0,76.0583,76.1127,76.0492,76.0946,71027.0
2019-11-20 15:45:00,83.84,83.91,83.82,83.84,60436.0,76.0855,76.149,76.0673,76.0855,60436.0
2019-11-20 15:50:00,83.86,83.91,83.83,83.89,120102.0,76.1036,76.149,76.0764,76.1309,120102.0
2019-11-20 15:55:00,83.9,83.94,83.75,83.88,434141.0,76.1399,76.1762,76.0038,76.1218,434141.0
2019-11-21 09:30:00,83.72,83.8,83.43,83.44,80112.0,75.9766,76.0492,75.7134,75.7225,80112.0
2019-11-21 09:35:00,83.44,83.44,83.07,83.07,44400.0,75.7225,75.7225,75.3867,75.3867,44400.0
2019-11-21 09:40:00,83.04,83.06,82.8,82.88,66361.0,75.3595,75.3776,75.1417,75.2143,66361.0
2019-11-21 09:45:00,82.89,82.92,82.58,82.64,67752.0,75.2234,75.2506,74.942,74.9965,67752.0
2019-11-21 09:50:00,82.63,82.87,82.6,82.73,68716.0,74.9874,75.2052,74.9602,75.0782,68716.0
2019-11-21 09:55:00,82.73,82.86,82.64,82.68,47756.0,75.0782,75.1961,74.9965,75.0328,47756.0
2019-11-21 10:00:00,82.69,82.79,82.56,82.66,57993.0,75.0419,75.1326,74.9239,75.0146,57993.0
2019-11-21 10:05:00,82.66,82.91,82.62,82.87,47581.0,75.0146,75.2415,74.9783,75.2052,47581.0
2019-11-21 10:10:00,82.88,82.98,82.76,82.76,103441.0,75.2143,75.305,75.1054,75.1054,103441.0
2019-11-21 10:15:00,82.75,82.77,82.5,82.53,57596.0,75.0963,75.1145,74.8694,74.8967,57596.0
2019-11-21 10:20:00,82.53,82.56,82.47,82.55,85227.0,74.8967,74.9239,74.8422,74.9148,85227.0
2019-11-21 10:25:00,82.56,82.61,82.44,82.45,66073.0,74.9239,74.9693,74.815,74.8241,66073.0
2019-11-21 10:30:00,82.45,82.48,82.36,82.44,71307.0,74.8241,74.8513,74.7424,74.815,71307.0
2019-11-21 10:35:00,82.44,82.64,82.43,82.62,54818.0,74.815,74.9965,74.8059,74.9783,54818.0
2019-11-21 10:40:00,82.62,82.69,82.6,82.65,44892.0,74.9783,75.0419,74.9602,75.0056,44892.0
2019-11-21 10:45:00,82.64,82.76,82.61,82.74,73739.0,74.9965,75.1054,74.9693,75.0872,73739.0
2019-11-21 10:50:00,82.73,82.85,82.69,82.75,47775.0,75.0782,75.1871,75.0419,75.0963,47775.0
2019-11-21 10:55:00,82.75,82.96,82.74,82.95,37058.0,75.0963,75.2869,75.0872,75.2778,37058.0
2019-11-21 11:00:00,82.96,83.08,82.92,82.99,51491.0,75.2869,75.3958,75.2506,75.3141,51491.0
2019-11-21 11:05:00,82.98,83.13,82.98,83.13,32352.0,75.305,75.4412,75.305,75.4412,32352.0
2019-11-21 11:10:00,83.13,83.22,83.12,83.19,50336.0,75.4412,75.5228,75.4321,75.4956,50336.0
2019-11-21 11:15:00,83.19,83.34,83.13,83.27,41794.0,75.4956,75.6317,75.4412,75.5682,41794.0
2019-11-21 11:20:00,83.28,83.3,83.21,83.27,29799.0,75.5773,75.5954,75.5138,75.5682,29799.0
2019-11-21 11:25:00,83.28,83.35,83.19,83.2,36518.0,75.5773,75.6408,75.4956,75.5047,36518.0
2019-11-21 11:30:00,83.2,83.22,83.06,83.06,33557.0,75.5047,75.5228,75.3776,75.3776,33557.0
2019-11-21 11:35:00,83.05,83.11,83.04,83.05,24584.0,75.3686,75.423,75.3595,75.3686,24584.0
2019-11-21 11:40:00,83.05,83.13,83.02,83.13,25620.0,75.3686,75.4412,75.3413,75.4412,25620.0
2019-11-21 11:45:00,83.14,83.19,83.14,83.17,14955.0,75.4502,75.4956,75.4502,75.4775,14955.0
2019-11-21 11:50:00,83.17,83.17,83.0,83.11,33004.0,75.4775,75.4775,75.3232,75.423,33004.0
2019-11-21 11:55:00,83.11,83.13,83.04,83.07,20785.0,75.423,75.4412,75.3595,75.3867,20785.0
2019-11-21 12:00:00,83.07,83.08,82.99,83.05,14274.0,75.3867,75.3958,75.3141,75.3686,14274.0
2019-11-21 12:05:00,83.05,83.11,83.02,83.11,27496.0,75.3686,75.423,75.3413,75.423,27496.0
2019-11-21 12:10:00,83.1,83.19,83.08,83.19,32284.0,75.4139,75.4956,75.3958,75.4956,32284.0
2019-11-21 12:15:00,83.19,83.26,83.15,83.15,26247.0,75.4956,75.5591,75.4593,75.4593,26247.0
2019-11-21 12:20:00,83.15,83.15,83.06,83.09,55963.0,75.4593,75.4593,75.3776,75.4049,55963.0
2019-11-21 12:25:00,83.09,83.11,82.98,82.99,41161.0,75.4049,75.423,75.305,75.3141,41161.0
2019-11-21 12:30:00,83.0,83.24,83.0,83.24,26262.0,75.3232,75.541,75.3232,75.541,26262.0
2019-11-21 12:35:00,83.25,83.41,83.24,83.41,52732.0,75.5501,75.6953,75.541,75.6953,52732.0
2019-11-21 12:40:00,83.41,83.46,83.4,83.43,44664.0,75.6953,75.7406,75.6862,75.7134,44664.0
2019-11-21 12:45:00,83.43,83.44,83.35,83.35,23761.0,75.7134,75.7225,75.6408,75.6408,23761.0
2019-11-21 12:50:00,83.35,83.39,83.31,83.39,18679.0,75.6408,75.6771,75.6045,75.6771,18679.0
2019-11-21 12:55:00,83.39,83.41,83.32,83.39,26087.0,75.6771,75.6953,75.6136,75.6771,26087.0
2019-11-21 13:00:00,83.39,83.43,83.37,83.39,26080.0,75.6771,75.7134,75.659,75.6771,26080.0
2019-11-21 13:05:00,83.39,83.46,83.38,83.41,30015.0,75.6771,75.7406,75.668,75.6953,30015.0
2019-11-21 13:10:00,83.42,83.45,83.4,83.43,23552.0,75.7043,75.7316,75.6862,75.7134,23552.0
2019-11-21 13:15:00,83.43,83.49,83.43,83.49,12766.0,75.7134,75.7679,75.7134,75.7679,12766.0
2019-11-21 13:20:00,83.49,83.51,83.39,83.42,20820.0,75.7679,75.786,75.6771,75.7043,20820.0
2019-11-21 13:25:00,83.43,83.47,83.39,83.47,20545.0,75.7134,75.7497,75.6771,75.7497,20545.0
2019-11-21 13:30:00,83.47,83.53,83.46,83.49,33254.0,75.7497,75.8042,75.7406,75.7679,33254.0
2019-11-21 13:35:00,83.47,83.47,83.39,83.44,17005.0,75.7497,75.7497,75.6771,75.7225,17005.0
2019-11-21 13:40:00,83.44,83.48,83.42,83.47,29475.0,75.7225,75.7588,75.7043,75.7497,29475.0
2019-11-21 13:45:00,83.48,83.54,83.48,83.5,24269.0,75.7588,75.8132,75.7588,75.7769,24269.0
2019-11-21 13:50:00,83.51,83.51,83.45,83.45,25210.0,75.786,75.786,75.7316,75.7316,25210.0
2019-11-21 13:55:00,83.45,83.52,83.45,83.5,16697.0,75.7316,75.7951,75.7316,75.7769,16697.0
2019-11-21 14:00:00,83.5,83.56,83.49,83.5,42036.0,75.7769,75.8314,75.7679,75.7769,42036.0
2019-11-21 14:05:00,83.5,83.63,83.47,83.57,34775.0,75.7769,75.8949,75.7497,75.8405,34775.0
2019-11-21 14:10:00,83.57,83.57,83.49,83.51,30710.0,75.8405,75.8405,75.7679,75.786,30710.0
2019-11-21 14:15:00,83.51,83.55,83.5,83.55,18744.0,75.786,75.8223,75.7769,75.8223,18744.0
2019-11-21 14:20:00,83.55,83.6,83.51,83.58,16015.0,75.8223,75.8677,75.786,75.8495,16015.0
2019-11-21 14:25:00,83.58,83.58,83.5,83.52,22264.0,75.8495,75.8495,75.7769,75.7951,22264.0
2019-11-21 14:30:00,83.52,83.55,83.49,83.55,46489.0,75.7951,75.8223,75.7679,75.8223,46489.0
2019-11-21 14:35:00,83.55,83.57,83.5,83.51,16494.0,75.8223,75.8405,75.7769,75.786,16494.0
2019-11-21 14:40:00,83.5,83.53,83.5,83.5,21106.0,75.7769,75.8042,75.7769,75.7769,21106.0
2019-11-21 14:45:00,83.51,83.53,83.5,83.52,18937.0,75.786,75.8042,75.7769,75.7951,18937.0
2019-11-21 14:50:00,83.5,83.55,83.5,83.52,22171.0,75.7769,75.8223,75.7769,75.7951,22171.0
2019-11-21 14:55:00,83.53,83.58,83.51,83.52,17750.0,75.8042,75.8495,75.786,75.7951,17750.0
2019-11-21 15:00:00,83.53,83.61,83.53,83.59,44835.0,75.8042,75.8768,75.8042,75.8586,44835.0
2019-11-21 15:05:00,83.59,83.59,83.52,83.53,39000.0,75.8586,75.8586,75.7951,75.8042,39000.0
2019-11-21 15:10:00,83.53,83.56,83.5,83.53,24254.0,75.8042,75.8314,75.7769,75.8042,24254.0
2019-11-21 15:15:00,83.53,83.54,83.51,83.52,207774.0,75.8042,75.8132,75.786,75.7951,207774.0
2019-11-21 15:20:00,83.52,83.58,83.5,83.54,36526.0,75.7951,75.8495,75.7769,75.8132,36526.0
2019-11-21 15:25:00,83.54,83.57,83.52,83.54,20849.0,75.8132,75.8405,75.7951,75.8132,20849.0
2019-11-21 15:30:00,83.55,83.63,83.54,83.56,42697.0,75.8223,75.8949,75.8132,75.8314,42697.0
2019-11-21 15:35:00,83.56,83.57,83.5,83.53,52115.0,75.8314,75.8405,75.7769,75.8042,52115.0
2019-11-21 15:40:00,83.53,83.67,83.49,83.67,123882.0,75.8042,75.9312,75.7679,75.9312,123882.0
2019-11-21 15:45:00,83.67,83.71,83.62,83.67,68009.0,75.9312,75.9675,75.8858,75.9312,68009.0
2019-11-21 15:50:00,83.66,83.67,83.51,83.63,146136.0,75.9221,75.9312,75.786,75.8949,146136.0
2019-11-21 15:55:00,83.63,83.72,83.6,83.69,289819.0,75.8949,75.9766,75.8677,75.9494,289819.0
2019-11-22 09:30:00,83.95,84.02,83.05,83.21,154140.0,76.1853,76.2488,75.3686,75.5138,154140.0
2019-11-22 09:35:00,83.19,83.33,83.16,83.31,73849.0,75.4956,75.6227,75.4684,75.6045,73849.0
2019-11-22 09:40:00,83.27,83.33,83.02,83.05,45730.0,75.5682,75.6227,75.3413,75.3686,45730.0
2019-11-22 09:45:00,83.04,83.3,82.96,82.98,67527.0,75.3595,75.5954,75.2869,75.305,67527.0
2019-11-22 09:50:00,82.96,83.03,82.85,82.87,97553.0,75.2869,75.3504,75.1871,75.2052,97553.0
2019-11-22 09:55:00,82.88,83.37,82.79,83.34,88274.0,75.2143,75.659,75.1326,75.6317,88274.0
2019-11-22 10:00:00,83.37,83.6,83.35,83.53,44902.0,75.659,75.8677,75.6408,75.8042,44902.0
2019-11-22 10:05:00,83.52,83.57,83.41,83.45,47230.0,75.7951,75.8405,75.6953,75.7316,47230.0
2019-11-22 10:10:00,83.46,83.61,83.43,83.45,27118.0,75.7406,75.8768,75.7134,75.7316,27118.0
2019-11-22 10:15:00,83.46,83.58,83.33,83.34,51769.0,75.7406,75.8495,75.6227,75.6317,51769.0
2019-11-22 10:20:00,83.32,83.47,83.32,83.44,41160.0,75.6136,75.7497,75.6136,75.7225,41160.0
2019-11-22 10:25:00,83.44,83.46,83.26,83.27,32713.0,75.7225,75.7406,75.5591,75.5682,32713.0
2019-11-22 10:30:00,83.26,83.31,83.17,83.3,32482.0,75.5591,75.6045,75.4775,75.5954,32482.0
2019-11-22 10:35:00,83.33,83.48,83.32,83.4,25715.0,75.6227,75.7588,75.6136,75.6862,25715.0
2019-11-22 10:40:00,83.42,83.52,83.36,83.5,29597.0,75.7043,75.7951,75.6499,75.7769,29597.0
2019-11-22 10:45:00,83.5,83.52,83.44,83.5,36176.0,75.7769,75.7951,75.7225,75.7769,36176.0
2019-11-22 10:50:00,83.5,83.5,83.3,83.39,26159.0,75.7769,75.7769,75.5954,75.6771,26159.0
2019-11-22 10:55:00,83.38,83.45,83.32,83.41,27643.0,75.668,75.7316,75.6136,75.6953,27643.0
2019-11-22 11:00:00,83.39,83.46,83.26,83.31,27500.0,75.6771,75.7406,75.5591,75.6045,27500.0
2019-11-22 11:05:00,83.32,83.38,83.24,83.34,23477.0,75.6136,75.668,75.541,75.6317,23477.0
2019-11-22 11:10:00,83.34,83.35,83.22,83.27,27561.0,75.6317,75.6408,75.5228,75.5682,27561.0
2019-11-22 11:15:00,83.26,83.3,83.14,83.18,24645.0,75.5591,75.5954,75.4502,75.4865,24645.0
2019-11-22 11:20:00,83.19,83.26,83.17,83.25,28959.0,75.4956,75.5591,75.4775,75.5501,28959.0
2019-11-22 11:25:00,83.24,83.31,83.22,83.3,29471.0,75.541,75.6045,75.5228,75.5954,29471.0
2019-11-22 11:30:00,83.31,83.42,83.3,83.36,30644.0,75.6045,75.7043,75.5954,75.6499,30644.0
2019-11-22 11:35:00,83.35,83.39,83.35,83.36,22967.0,75.6408,75.6771,75.6408,75.6499,22967.0
2019-11-22 11:40:00,83.38,83.41,83.35,83.35,46903.0,75.668,75.6953,75.6408,75.6408,46903.0
2019-11-22 11:45:00,83.36,83.46,83.34,83.43,42148.0,75.6499,75.7406,75.6317,75.7134,42148.0
2019-11-22 11:50:00,83.44,83.52,83.39,83.47,42907.0,75.7225,75.7951,75.6771,75.7497,42907.0
2019-11-22 11:55:00,83.47,83.52,83.46,83.48,49902.0,75.7497,75.7951,75.7406,75.7588,49902.0
2019-11-22 12:00:00,83.48,83.52,83.48,83.5,9409.0,75.7588,75.7951,75.7588,75.7769,9409.0
2019-11-22 12:05:00,83.51,83.52,83.48,83.5,26195.0,75.786,75.7951,75.7588,75.7769,26195.0
2019-11-22 12:10:00,83.5,83.53,83.49,83.51,15156.0,75.7769,75.8042,75.7679,75.786,15156.0
2019-11-22 12:15:00,83.51,83.52,83.35,83.38,45812.0,75.786,75.7951,75.6408,75.668,45812.0
2019-11-22 12:20:00,83.38,83.56,83.37,83.55,16510.0,75.668,75.8314,75.659,75.8223,16510.0
2019-11-22 12:25:00,83.53,83.54,83.47,83.48,23426.0,75.8042,75.8132,75.7497,75.7588,23426.0
2019-11-22 12:30:00,83.48,83.5,83.45,83.45,40140.0,75.7588,75.7769,75.7316,75.7316,40140.0
2019-11-22 12:35:00,83.45,83.53,83.44,83.51,33050.0,75.7316,75.8042,75.7225,75.786,33050.0
2019-11-22 12:40:00,83.51,83.55,83.48,83.51,18366.0,75.786,75.8223,75.7588,75.786,18366.0
2019-11-22 12:45:00,83.52,83.56,83.47,83.54,24269.0,75.7951,75.8314,75.7497,75.8132,24269.0
2019-11-22 12:50:00,83.53,83.55,83.51,83.52,9416.0,75.8042,75.8223,75.786,75.7951,9416.0
2019-11-22 12:55:00,83.52,83.54,83.48,83.51,20474.0,75.7951,75.8132,75.7588,75.786,20474.0
2019-11-22 13:00:00,83.51,83.53,83.5,83.52,14144.0,75.786,75.8042,75.7769,75.7951,14144.0
2019-11-22 13:05:00,83.53,83.53,83.49,83.5,27238.0,75.8042,75.8042,75.7679,75.7769,27238.0
2019-11-22 13:10:00,83.5,83.53,83.49,83.5,16273.0,75.7769,75.8042,75.7679,75.7769,16273.0
2019-11-22 13:15:00,83.5,83.53,83.49,83.52,15401.0,75.7769,75.8042,75.7679,75.7951,15401.0
2019-11-22 13:20:00,83.52,83.6,83.5,83.6,14924.0,75.7951,75.8677,75.7769,75.8677,14924.0
2019-11-22 13:25:00,83.6,83.63,83.56,83.59,22985.0,75.8677,75.8949,75.8314,75.8586,22985.0
2019-11-22 13:30:00,83.59,83.6,83.53,83.54,18436.0,75.8586,75.8677,75.8042,75.8132,18436.0
2019-11-22 13:35:00,83.53,83.56,83.52,83.54,25815.0,75.8042,75.8314,75.7951,75.8132,25815.0
2019-11-22 13:40:00,83.53,83.58,83.53,83.55,19349.0,75.8042,75.8495,75.8042,75.8223,19349.0
2019-11-22 13:45:00,83.55,83.62,83.55,83.6,24104.0,75.8223,75.8858,75.8223,75.8677,24104.0
2019-11-22 13:50:00,83.59,83.62,83.56,83.61,41440.0,75.8586,75.8858,75.8314,75.8768,41440.0
2019-11-22 13:55:00,83.62,83.64,83.54,83.64,18143.0,75.8858,75.904,75.8132,75.904,18143.0
2019-11-22 14:00:00,83.63,83.66,83.58,83.59,19326.0,75.8949,75.9221,75.8495,75.8586,19326.0
2019-11-22 14:05:00,83.59,83.66,83.58,83.64,21504.0,75.8586,75.9221,75.8495,75.904,21504.0
2019-11-22 14:10:00,83.64,83.65,83.59,83.64,18414.0,75.904,75.9131,75.8586,75.904,18414.0
2019-11-22 14:15:00,83.64,83.68,83.62,83.65,12042.0,75.904,75.9403,75.8858,75.9131,12042.0
2019-11-22 14:20:00,83.66,83.73,83.62,83.65,27292.0,75.9221,75.9857,75.8858,75.9131,27292.0
2019-11-22 14:25:00,83.65,83.74,83.65,83.73,14352.0,75.9131,75.9947,75.9131,75.9857,14352.0
2019-11-22 14:30:00,83.73,83.75,83.7,83.73,24091.0,75.9857,76.0038,75.9584,75.9857,24091.0
2019-11-22 14:35:00,83.73,83.75,83.72,83.74,13298.0,75.9857,76.0038,75.9766,75.9947,13298.0
2019-11-22 14:40:00,83.74,83.78,83.71,83.76,19210.0,75.9947,76.031,75.9675,76.0129,19210.0
2019-11-22 14:45:00,83.77,83.86,83.76,83.85,19670.0,76.022,76.1036,76.0129,76.0946,19670.0
2019-11-22 14:50:00,83.85,83.87,83.78,83.78,20563.0,76.0946,76.1127,76.031,76.031,20563.0
2019-11-22 14:55:00,83.78,83.79,83.74,83.75,16559.0,76.031,76.0401,75.9947,76.0038,16559.0
2019-11-22 15:00:00,83.76,83.78,83.74,83.76,153484.0,76.0129,76.031,75.9947,76.0129,153484.0
2019-11-22 15:05:00,83.74,83.78,83.71,83.77,24634.0,75.9947,76.031,75.9675,76.022,24634.0
2019-11-22 15:10:00,83.78,83.81,83.74,83.75,26627.0,76.031,76.0583,75.9947,76.0038,26627.0
2019-11-22 15:15:00,83.75,83.78,83.74,83.77,18821.0,76.0038,76.031,75.9947,76.022,18821.0
2019-11-22 15:20:00,83.77,83.83,83.71,83.73,57626.0,76.022,76.0764,75.9675,75.9857,57626.0
2019-11-22 15:25:00,83.73,83.83,83.72,83.79,20595.0,75.9857,76.0764,75.9766,76.0401,20595.0
2019-11-22 15:30:00,83.79,83.86,83.75,83.75,42414.0,76.0401,76.1036,76.0038,76.0038,42414.0
2019-11-22 15:35:00,83.76,83.77,83.71,83.73,33441.0,76.0129,76.022,75.9675,75.9857,33441.0
2019-11-22 15:40:00,83.73,83.73,83.69,83.7,28661.0,75.9857,75.9857,75.9494,75.9584,28661.0
2019-11-22 15:45:00,83.7,83.72,83.64,83.65,30538.0,75.9584,75.9766,75.904,75.9131,30538.0
2019-11-22 15:50:00,83.63,83.71,83.59,83.7,88750.0,75.8949,75.9675,75.8586,75.9584,88750.0
2019-11-22 15:55:00,83.71,83.76,83.66,83.7,194266.0,75.9675,76.0129,75.9221,75.9584,194266.0
2019-11-25 09:30:00,83.91,84.18,83.9,84.18,67705.0,76.149,76.394,76.1399,76.394,67705.0
2019-11-25 09:35:00,84.14,84.19,84.05,84.1,30477.0,76.3577,76.4031,76.2761,76.3214,30477.0
2019-11-25 09:40:00,84.11,84.13,84.02,84.06,22781.0,76.3305,76.3487,76.2488,76.2851,22781.0
2019-11-25 09:45:00,84.05,84.12,84.04,84.1,28954.0,76.2761,76.3396,76.267,76.3214,28954.0
2019-11-25 09:50:00,84.11,84.38,84.1,84.33,110372.0,76.3305,76.5755,76.3214,76.5302,110372.0
2019-11-25 09:55:00,84.33,84.33,84.07,84.25,36549.0,76.5302,76.5302,76.2942,76.4576,36549.0
2019-11-25 10:00:00,84.27,84.33,84.18,84.3,23715.0,76.4757,76.5302,76.394,76.5029,23715.0
2019-11-25 10:05:00,84.29,84.3,84.19,84.24,15868.0,76.4939,76.5029,76.4031,76.4485,15868.0
2019-11-25 10:10:00,84.25,84.26,84.17,84.18,14062.0,76.4576,76.4666,76.385,76.394,14062.0
2019-11-25 10:15:00,84.17,84.17,84.03,84.05,16832.0,76.385,76.385,76.2579,76.2761,16832.0
2019-11-25 10:20:00,84.05,84.06,83.92,84.05,43552.0,76.2761,76.2851,76.1581,76.2761,43552.0
2019-11-25 10:25:00,84.05,84.06,83.94,83.95,32350.0,76.2761,76.2851,76.1762,76.1853,32350.0
2019-11-25 10:30:00,83.94,84.05,83.93,83.98,39997.0,76.1762,76.2761,76.1672,76.2125,39997.0
2019-11-25 10:35:00,83.98,84.03,83.96,84.0,32242.0,76.2125,76.2579,76.1944,76.2307,32242.0
2019-11-25 10:40:00,83.99,83.99,83.88,83.95,33658.0,76.2216,76.2216,76.1218,76.1853,33658.0
2019-11-25 10:45:00,83.95,84.13,83.94,84.13,25079.0,76.1853,76.3487,76.1762,76.3487,25079.0
2019-11-25 10:50:00,84.13,84.17,84.0,84.09,52962.0,76.3487,76.385,76.2307,76.3124,52962.0
2019-11-25 10:55:00,84.08,84.11,84.04,84.08,26691.0,76.3033,76.3305,76.267,76.3033,26691.0
2019-11-25 11:00:00,84.08,84.15,84.07,84.1,22961.0,76.3033,76.3668,76.2942,76.3214,22961.0
2019-11-25 11:05:00,84.11,84.12,84.02,84.02,16951.0,76.3305,76.3396,76.2488,76.2488,16951.0
2019-11-25 11:10:00,84.03,84.12,84.01,84.11,47055.0,76.2579,76.3396,76.2398,76.3305,47055.0
2019-11-25 11:15:00,84.12,84.21,84.09,84.21,15850.0,76.3396,76.4213,76.3124,76.4213,15850.0
2019-11-25 11:20:00,84.21,84.37,84.2,84.37,24093.0,76.4213,76.5665,76.4122,76.5665,24093.0
2019-11-25 11:25:00,84.36,84.38,84.24,84.26,40186.0,76.5574,76.5755,76.4485,76.4666,40186.0
2019-11-25 11:30:00,84.25,84.44,84.23,84.43,19569.0,76.4576,76.63,76.4394,76.6209,19569.0
2019-11-25 11:35:00,84.44,84.49,84.43,84.47,13612.0,76.63,76.6754,76.6209,76.6572,13612.0
2019-11-25 11:40:00,84.47,84.59,84.45,84.58,25854.0,76.6572,76.7661,76.6391,76.757,25854.0
2019-11-25 11:45:00,84.6,84.68,84.58,84.61,17624.0,76.7752,76.8478,76.757,76.7843,17624.0
2019-11-25 11:50:00,84.6,84.6,84.5,84.56,20488.0,76.7752,76.7752,76.6844,76.7389,20488.0
2019-11-25 11:55:00,84.56,84.74,84.53,84.7,75946.0,76.7389,76.9023,76.7117,76.866,75946.0
2019-11-25 12:00:00,84.71,84.77,84.66,84.77,48579.0,76.875,76.9295,76.8297,76.9295,48579.0
2019-11-25 12:05:00,84.78,84.8,84.66,84.67,32866.0,76.9386,76.9567,76.8297,76.8387,32866.0
2019-11-25 12:10:00,84.66,84.79,84.66,84.79,21136.0,76.8297,76.9476,76.8297,76.9476,21136.0
2019-11-25 12:15:00,84.79,84.81,84.61,84.61,30703.0,76.9476,76.9658,76.7843,76.7843,30703.0
2019-11-25 12:20:00,84.61,84.7,84.61,84.69,16367.0,76.7843,76.866,76.7843,76.8569,16367.0
2019-11-25 12:25:00,84.69,84.69,84.54,84.55,17082.0,76.8569,76.8569,76.7207,76.7298,17082.0
2019-11-25 12:30:00,84.55,84.59,84.5,84.57,15140.0,76.7298,76.7661,76.6844,76.748,15140.0
2019-11-25 12:35:00,84.57,84.61,84.53,84.59,12968.0,76.748,76.7843,76.7117,76.7661,12968.0
2019-11-25 12:40:00,84.59,84.62,84.57,84.58,13522.0,76.7661,76.7933,76.748,76.757,13522.0
2019-11-25 12:45:00,84.56,84.61,84.55,84.59,16375.0,76.7389,76.7843,76.7298,76.7661,16375.0
2019-11-25 12:50:00,84.6,84.6,84.52,84.57,26767.0,76.7752,76.7752,76.7026,76.748,26767.0
2019-11-25 12:55:00,84.56,84.57,84.48,84.51,16752.0,76.7389,76.748,76.6663,76.6935,16752.0
2019-11-25 13:00:00,84.51,84.59,84.49,84.56,27011.0,76.6935,76.7661,76.6754,76.7389,27011.0
2019-11-25 13:05:00,84.57,84.57,84.45,84.45,10956.0,76.748,76.748,76.6391,76.6391,10956.0
2019-11-25 13:10:00,84.45,84.47,84.44,84.46,11228.0,76.6391,76.6572,76.63,76.6481,11228.0
2019-11-25 13:15:00,84.46,84.46,84.37,84.38,24932.0,76.6481,76.6481,76.5665,76.5755,24932.0
2019-11-25 13:20:00,84.38,84.49,84.38,84.48,20921.0,76.5755,76.6754,76.5755,76.6663,20921.0
2019-11-25 13:25:00,84.48,84.53,84.47,84.48,17561.0,76.6663,76.7117,76.6572,76.6663,17561.0
2019-11-25 13:30:00,84.48,84.48,84.43,84.46,16647.0,76.6663,76.6663,76.6209,76.6481,16647.0
2019-11-25 13:35:00,84.48,84.49,84.44,84.47,28799.0,76.6663,76.6754,76.63,76.6572,28799.0
2019-11-25 13:40:00,84.47,84.47,84.38,84.4,12450.0,76.6572,76.6572,76.5755,76.5937,12450.0
2019-11-25 13:45:00,84.4,84.46,84.38,84.45,11984.0,76.5937,76.6481,76.5755,76.6391,11984.0
2019-11-25 13:50:00,84.44,84.49,84.42,84.43,16764.0,76.63,76.6754,76.6118,76.6209,16764.0
2019-11-25 13:55:00,84.43,84.44,84.39,84.44,13910.0,76.6209,76.63,76.5846,76.63,13910.0
2019-11-25 14:00:00,84.43,84.48,84.42,84.48,17537.0,76.6209,76.6663,76.6118,76.6663,17537.0
2019-11-25 14:05:00,84.48,84.56,84.47,84.53,30406.0,76.6663,76.7389,76.6572,76.7117,30406.0
2019-11-25 14:10:00,84.54,84.55,84.47,84.53,21993.0,76.7207,76.7298,76.6572,76.7117,21993.0
2019-11-25 14:15:00,84.53,84.55,84.48,84.51,63170.0,76.7117,76.7298,76.6663,76.6935,63170.0
2019-11-25 14:20:00,84.5,84.52,84.48,84.49,31578.0,76.6844,76.7026,76.6663,76.6754,31578.0
2019-11-25 14:25:00,84.49,84.5,84.39,84.39,14846.0,76.6754,76.6844,76.5846,76.5846,14846.0
2019-11-25 14:30:00,84.41,84.46,84.39,84.45,15325.0,76.6028,76.6481,76.5846,76.6391,15325.0
2019-11-25 14:35:00,84.45,84.49,84.4,84.47,19236.0,76.6391,76.6754,76.5937,76.6572,19236.0
2019-11-25 14:40:00,84.47,84.47,84.43,84.44,8979.0,76.6572,76.6572,76.6209,76.63,8979.0
2019-11-25 14:45:00,84.44,84.44,84.35,84.38,26461.0,76.63,76.63,76.5483,76.5755,26461.0
2019-11-25 14:50:00,84.37,84.4,84.36,84.4,10377.0,76.5665,76.5937,76.5574,76.5937,10377.0
2019-11-25 14:55:00,84.4,84.4,84.37,84.4,13184.0,76.5937,76.5937,76.5665,76.5937,13184.0
2019-11-25 15:00:00,84.4,84.42,84.34,84.41,21746.0,76.5937,76.6118,76.5392,76.6028,21746.0
2019-11-25 15:05:00,84.41,84.42,84.38,84.39,19258.0,76.6028,76.6118,76.5755,76.5846,19258.0
2019-11-25 15:10:00,84.37,84.44,84.37,84.41,19342.0,76.5665,76.63,76.5665,76.6028,19342.0
2019-11-25 15:15:00,84.41,84.41,84.38,84.4,17293.0,76.6028,76.6028,76.5755,76.5937,17293.0
2019-11-25 15:20:00,84.4,84.48,84.39,84.48,30338.0,76.5937,76.6663,76.5846,76.6663,30338.0
2019-11-25 15:25:00,84.46,84.47,84.42,84.45,74827.0,76.6481,76.6572,76.6118,76.6391,74827.0
2019-11-25 15:30:00,84.46,84.47,84.38,84.42,37794.0,76.6481,76.6572,76.5755,76.6118,37794.0
2019-11-25 15:35:00,84.42,84.46,84.41,84.45,35050.0,76.6118,76.6481,76.6028,76.6391,35050.0
2019-11-25 15:40:00,84.46,84.48,84.44,84.47,34921.0,76.6481,76.6663,76.63,76.6572,34921.0
2019-11-25 15:45:00,84.47,84.47,84.38,84.39,60962.0,76.6572,76.6572,76.5755,76.5846,60962.0
2019-11-25 15:50:00,84.38,84.49,84.36,84.48,128244.0,76.5755,76.6754,76.5574,76.6663,128244.0
2019-11-25 15:55:00,84.49,84.5,84.44,84.49,421188.0,76.6754,76.6844,76.63,76.6754,421188.0
2019-11-26 09:30:00,84.65,84.69,84.32,84.65,65641.0,76.8206,76.8569,76.5211,76.8206,65641.0
2019-11-26 09:35:00,84.6,84.83,84.56,84.71,51832.0,76.7752,76.9839,76.7389,76.875,51832.0
2019-11-26 09:40:00,84.72,84.79,84.48,84.64,47525.0,76.8841,76.9476,76.6663,76.8115,47525.0
2019-11-26 09:45:00,84.64,84.72,84.52,84.57,33123.0,76.8115,76.8841,76.7026,76.748,33123.0
2019-11-26 09:50:00,84.58,84.78,84.53,84.78,31543.0,76.757,76.9386,76.7117,76.9386,31543.0
2019-11-26 09:55:00,84.78,84.79,84.68,84.76,149906.0,76.9386,76.9476,76.8478,76.9204,149906.0
2019-11-26 10:00:00,84.77,84.77,84.6,84.65,45982.0,76.9295,76.9295,76.7752,76.8206,45982.0
2019-11-26 10:05:00,84.65,84.76,84.62,84.68,86165.0,76.8206,76.9204,76.7933,76.8478,86165.0
2019-11-26 10:10:00,84.67,84.83,84.61,84.81,59779.0,76.8387,76.9839,76.7843,76.9658,59779.0
2019-11-26 10:15:00,84.81,84.89,84.8,84.88,32542.0,76.9658,77.0384,76.9567,77.0293,32542.0
2019-11-26 10:20:00,84.87,85.07,84.87,85.04,67575.0,77.0202,77.2017,77.0202,77.1745,67575.0
2019-11-26 10:25:00,85.04,85.1,84.93,85.03,70730.0,77.1745,77.229,77.0747,77.1654,70730.0
2019-11-26 10:30:00,85.03,85.03,84.87,84.91,33106.0,77.1654,77.1654,77.0202,77.0565,33106.0
2019-11-26 10:35:00,84.92,85.05,84.92,85.0,35910.0,77.0656,77.1836,77.0656,77.1382,35910.0
2019-11-26 10:40:00,85.0,85.02,84.88,84.91,26794.0,77.1382,77.1564,77.0293,77.0565,26794.0
2019-11-26 10:45:00,84.9,85.01,84.9,85.0,23344.0,77.0475,77.1473,77.0475,77.1382,23344.0
2019-11-26 10:50:00,85.0,85.01,84.95,84.99,25196.0,77.1382,77.1473,77.0928,77.1291,25196.0
2019-11-26 10:55:00,85.0,85.12,84.99,85.07,24887.0,77.1382,77.2471,77.1291,77.2017,24887.0
2019-11-26 11:00:00,85.06,85.08,84.97,85.05,22858.0,77.1927,77.2108,77.111,77.1836,22858.0
2019-11-26 11:05:00,85.04,85.15,85.04,85.15,14807.0,77.1745,77.2743,77.1745,77.2743,14807.0
2019-11-26 11:10:00,85.15,85.18,85.12,85.15,19110.0,77.2743,77.3016,77.2471,77.2743,19110.0
2019-11-26 11:15:00,85.15,85.2,85.09,85.1,21433.0,77.2743,77.3197,77.2199,77.229,21433.0
2019-11-26 11:20:00,85.11,85.16,85.05,85.05,29511.0,77.238,77.2834,77.1836,77.1836,29511.0
2019-11-26 11:25:00,85.05,85.05,84.98,85.02,27051.0,77.1836,77.1836,77.1201,77.1564,27051.0
2019-11-26 11:30:00,85.01,85.04,84.97,85.01,23366.0,77.1473,77.1745,77.111,77.1473,23366.0
2019-11-26 11:35:00,85.0,85.14,84.95,85.08,43781.0,77.1382,77.2653,77.0928,77.2108,43781.0
2019-11-26 11:40:00,85.08,85.08,85.0,85.03,16556.0,77.2108,77.2108,77.1382,77.1654,16556.0
2019-11-26 11:45:00,85.03,85.1,85.03,85.07,21729.0,77.1654,77.229,77.1654,77.2017,21729.0
2019-11-26 11:50:00,85.08,85.1,85.01,85.08,19220.0,77.2108,77.229,77.1473,77.2108,19220.0
2019-11-26 11:55:00,85.07,85.16,85.04,85.11,30251.0,77.2017,77.2834,77.1745,77.238,30251.0
2019-11-26 12:00:00,85.11,85.14,84.99,85.0,23434.0,77.238,77.2653,77.1291,77.1382,23434.0
2019-11-26 12:05:00,85.0,85.06,84.99,85.05,25318.0,77.1382,77.1927,77.1291,77.1836,25318.0
2019-11-26 12:10:00,85.05,85.17,85.04,85.15,18479.0,77.1836,77.2925,77.1745,77.2743,18479.0
2019-11-26 12:15:00,85.14,85.18,85.1,85.12,32730.0,77.2653,77.3016,77.229,77.2471,32730.0
2019-11-26 12:20:00,85.12,85.17,85.11,85.13,22833.0,77.2471,77.2925,77.238,77.2562,22833.0
2019-11-26 12:25:00,85.13,85.21,85.13,85.2,30833.0,77.2562,77.3288,77.2562,77.3197,30833.0
2019-11-26 12:30:00,85.21,85.22,85.18,85.2,31379.0,77.3288,77.3379,77.3016,77.3197,31379.0
2019-11-26 12:35:00,85.2,85.22,85.14,85.22,30471.0,77.3197,77.3379,77.2653,77.3379,30471.0
2019-11-26 12:40:00,85.22,85.22,85.17,85.18,30634.0,77.3379,77.3379,77.2925,77.3016,30634.0
2019-11-26 12:45:00,85.19,85.2,85.11,85.17,29104.0,77.3106,77.3197,77.238,77.2925,29104.0
2019-11-26 12:50:00,85.17,85.21,85.11,85.11,26264.0,77.2925,77.3288,77.238,77.238,26264.0
2019-11-26 12:55:00,85.11,85.12,85.05,85.07,19892.0,77.238,77.2471,77.1836,77.2017,19892.0
2019-11-26 13:00:00,85.06,85.16,85.05,85.12,26226.0,77.1927,77.2834,77.1836,77.2471,26226.0
2019-11-26 13:05:00,85.11,85.12,85.02,85.06,20539.0,77.238,77.2471,77.1564,77.1927,20539.0
2019-11-26 13:10:00,85.06,85.19,85.06,85.16,50377.0,77.1927,77.3106,77.1927,77.2834,50377.0
2019-11-26 13:15:00,85.14,85.16,85.11,85.14,12136.0,77.2653,77.2834,77.238,77.2653,12136.0
2019-11-26 13:20:00,85.15,85.16,85.1,85.13,12036.0,77.2743,77.2834,77.229,77.2562,12036.0
2019-11-26 13:25:00,85.13,85.24,85.1,85.2,41803.0,77.2562,77.356,77.229,77.3197,41803.0
2019-11-26 13:30:00,85.19,85.2,85.12,85.12,33653.0,77.3106,77.3197,77.2471,77.2471,33653.0
2019-11-26 13:35:00,85.13,85.15,85.12,85.14,9832.0,77.2562,77.2743,77.2471,77.2653,9832.0
2019-11-26 13:40:00,85.13,85.14,85.11,85.13,15592.0,77.2562,77.2653,77.238,77.2562,15592.0
2019-11-26 13:45:00,85.13,85.17,85.12,85.17,17052.0,77.2562,77.2925,77.2471,77.2925,17052.0
2019-11-26 13:50:00,85.17,85.24,85.17,85.23,22184.0,77.2925,77.356,77.2925,77.3469,22184.0
2019-11-26 13:55:00,85.24,85.27,85.21,85.22,21877.0,77.356,77.3832,77.3288,77.3379,21877.0
2019-11-26 14:00:00,85.23,85.28,85.21,85.23,15289.0,77.3469,77.3923,77.3288,77.3469,15289.0
2019-11-26 14:05:00,85.23,85.27,85.22,85.25,8666.0,77.3469,77.3832,77.3379,77.3651,8666.0
2019-11-26 14:10:00,85.26,85.26,85.23,85.25,8931.0,77.3742,77.3742,77.3469,77.3651,8931.0
2019-11-26 14:15:00,85.25,85.27,85.23,85.23,13416.0,77.3651,77.3832,77.3469,77.3469,13416.0
2019-11-26 14:20:00,85.23,85.24,85.18,85.2,16884.0,77.3469,77.356,77.3016,77.3197,16884.0
2019-11-26 14:25:00,85.2,85.26,85.19,85.25,15212.0,77.3197,77.3742,77.3106,77.3651,15212.0
2019-11-26 14:30:00,85.26,85.35,85.25,85.34,29293.0,77.3742,77.4558,77.3651,77.4468,29293.0
2019-11-26 14:35:00,85.34,85.38,85.32,85.33,23156.0,77.4468,77.4831,77.4286,77.4377,23156.0
2019-11-26 14:40:00,85.32,85.32,85.29,85.31,19997.0,77.4286,77.4286,77.4014,77.4195,19997.0
2019-11-26 14:45:00,85.3,85.35,85.29,85.35,18681.0,77.4105,77.4558,77.4014,77.4558,18681.0
2019-11-26 14:50:00,85.34,85.38,85.32,85.33,19360.0,77.4468,77.4831,77.4286,77.4377,19360.0
2019-11-26 14:55:00,85.33,85.39,85.32,85.34,11358.0,77.4377,77.4921,77.4286,77.4468,11358.0
2019-11-26 15:00:00,85.34,85.36,85.32,85.33,20842.0,77.4468,77.4649,77.4286,77.4377,20842.0
2019-11-26 15:05:00,85.34,85.36,85.3,85.35,33679.0,77.4468,77.4649,77.4105,77.4558,33679.0
2019-11-26 15:10:00,85.34,85.35,85.31,85.33,32525.0,77.4468,77.4558,77.4195,77.4377,32525.0
2019-11-26 15:15:00,85.34,85.35,85.31,85.34,33086.0,77.4468,77.4558,77.4195,77.4468,33086.0
2019-11-26 15:20:00,85.34,85.35,85.31,85.32,33153.0,77.4468,77.4558,77.4195,77.4286,33153.0
2019-11-26 15:25:00,85.31,85.36,85.3,85.35,34506.0,77.4195,77.4649,77.4105,77.4558,34506.0
2019-11-26 15:30:00,85.36,85.37,85.31,85.33,35026.0,77.4649,77.474,77.4195,77.4377,35026.0
2019-11-26 15:35:00,85.33,85.35,85.31,85.34,33819.0,77.4377,77.4558,77.4195,77.4468,33819.0
2019-11-26 15:40:00,85.34,85.36,85.27,85.35,64981.0,77.4468,77.4649,77.3832,77.4558,64981.0
2019-11-26 15:45:00,85.34,85.37,85.31,85.34,56749.0,77.4468,77.474,77.4195,77.4468,56749.0
2019-11-26 15:50:00,85.35,85.45,85.34,85.44,177171.0,77.4558,77.5466,77.4468,77.5375,177171.0
2019-11-26 15:55:00,85.44,85.57,85.4,85.45,622654.0,77.5375,77.6555,77.5012,77.5466,622654.0
2019-11-27 09:30:00,85.97,85.97,85.39,85.72,117596.0,78.0185,78.0185,77.4921,77.7916,117596.0
2019-11-27 09:35:00,85.67,85.84,85.57,85.84,29131.0,77.7462,77.9005,77.6555,77.9005,29131.0
2019-11-27 09:40:00,85.85,85.85,85.55,85.55,25064.0,77.9096,77.9096,77.6373,77.6373,25064.0
2019-11-27 09:45:00,85.54,85.65,85.46,85.55,24027.0,77.6283,77.7281,77.5557,77.6373,24027.0
2019-11-27 09:50:00,85.53,85.54,85.43,85.46,29130.0,77.6192,77.6283,77.5284,77.5557,29130.0
2019-11-27 09:55:00,85.44,85.51,85.38,85.51,17764.0,77.5375,77.601,77.4831,77.601,17764.0
2019-11-27 10:00:00,85.51,85.56,85.44,85.45,18122.0,77.601,77.6464,77.5375,77.5466,18122.0
2019-11-27 10:05:00,85.41,85.42,85.32,85.34,58858.0,77.5103,77.5194,77.4286,77.4468,58858.0
2019-11-27 10:10:00,85.32,85.35,85.27,85.3,23234.0,77.4286,77.4558,77.3832,77.4105,23234.0
2019-11-27 10:15:00,85.31,85.34,85.16,85.25,31439.0,77.4195,77.4468,77.2834,77.3651,31439.0
2019-11-27 10:20:00,85.26,85.34,85.19,85.34,23170.0,77.3742,77.4468,77.3106,77.4468,23170.0
2019-11-27 10:25:00,85.34,85.41,85.29,85.31,11789.0,77.4468,77.5103,77.4014,77.4195,11789.0
2019-11-27 10:30:00,85.32,85.41,85.29,85.32,13694.0,77.4286,77.5103,77.4014,77.4286,13694.0
2019-11-27 10:35:00,85.32,85.35,85.25,85.3,15788.0,77.4286,77.4558,77.3651,77.4105,15788.0
2019-11-27 10:40:00,85.31,85.38,85.25,85.27,25560.0,77.4195,77.4831,77.3651,77.3832,25560.0
2019-11-27 10:45:00,85.27,85.4,85.27,85.38,18729.0,77.3832,77.5012,77.3832,77.4831,18729.0
2019-11-27 10:50:00,85.37,85.38,85.31,85.37,14972.0,77.474,77.4831,77.4195,77.474,14972.0
2019-11-27 10:55:00,85.38,85.57,85.38,85.55,21073.0,77.4831,77.6555,77.4831,77.6373,21073.0
2019-11-27 11:00:00,85.53,85.56,85.43,85.54,15724.0,77.6192,77.6464,77.5284,77.6283,15724.0
2019-11-27 11:05:00,85.51,85.54,85.42,85.42,24484.0,77.601,77.6283,77.5194,77.5194,24484.0
2019-11-27 11:10:00,85.44,85.5,85.37,85.39,18700.0,77.5375,77.592,77.474,77.4921,18700.0
2019-11-27 11:15:00,85.39,85.41,85.34,85.36,21464.0,77.4921,77.5103,77.4468,77.4649,21464.0
2019-11-27 11:20:00,85.36,85.39,85.29,85.34,18051.0,77.4649,77.4921,77.4014,77.4468,18051.0
2019-11-27 11:25:00,85.34,85.36,85.26,85.36,24544.0,77.4468,77.4649,77.3742,77.4649,24544.0
2019-11-27 11:30:00,85.35,85.54,85.35,85.52,15378.0,77.4558,77.6283,77.4558,77.6101,15378.0
2019-11-27 11:35:00,85.52,85.57,85.52,85.53,8267.0,77.6101,77.6555,77.6101,77.6192,8267.0
2019-11-27 11:40:00,85.53,85.61,85.52,85.59,11985.0,77.6192,77.6918,77.6101,77.6736,11985.0
2019-11-27 11:45:00,85.59,85.6,85.56,85.59,10680.0,77.6736,77.6827,77.6464,77.6736,10680.0
2019-11-27 11:50:00,85.59,85.67,85.58,85.63,15135.0,77.6736,77.7462,77.6646,77.7099,15135.0
2019-11-27 11:55:00,85.62,85.73,85.6,85.73,13922.0,77.7009,77.8007,77.6827,77.8007,13922.0
2019-11-27 12:00:00,85.74,85.75,85.65,85.66,21367.0,77.8098,77.8188,77.7281,77.7372,21367.0
2019-11-27 12:05:00,85.65,85.69,85.6,85.65,17905.0,77.7281,77.7644,77.6827,77.7281,17905.0
2019-11-27 12:10:00,85.63,85.66,85.59,85.65,9074.0,77.7099,77.7372,77.6736,77.7281,9074.0
2019-11-27 12:15:00,85.64,85.66,85.59,85.6,8627.0,77.719,77.7372,77.6736,77.6827,8627.0
2019-11-27 12:20:00,85.59,85.62,85.53,85.56,7705.0,77.6736,77.7009,77.6192,77.6464,7705.0
2019-11-27 12:25:00,85.56,85.64,85.56,85.6,12790.0,77.6464,77.719,77.6464,77.6827,12790.0
2019-11-27 12:30:00,85.61,85.65,85.58,85.63,20844.0,77.6918,77.7281,77.6646,77.7099,20844.0
2019-11-27 12:35:00,85.63,85.64,85.56,85.58,7218.0,77.7099,77.719,77.6464,77.6646,7218.0
2019-11-27 12:40:00,85.56,85.57,85.47,85.54,13942.0,77.6464,77.6555,77.5647,77.6283,13942.0
2019-11-27 12:45:00,85.54,85.54,85.47,85.48,8975.0,77.6283,77.6283,77.5647,77.5738,8975.0
2019-11-27 12:50:00,85.48,85.5,85.45,85.48,9040.0,77.5738,77.592,77.5466,77.5738,9040.0
2019-11-27 12:55:00,85.47,85.48,85.4,85.43,7828.0,77.5647,77.5738,77.5012,77.5284,7828.0
2019-11-27 13:00:00,85.44,85.52,85.42,85.52,14775.0,77.5375,77.6101,77.5194,77.6101,14775.0
2019-11-27 13:05:00,85.51,85.56,85.49,85.51,12631.0,77.601,77.6464,77.5829,77.601,12631.0
2019-11-27 13:10:00,85.51,85.58,85.46,85.57,17856.0,77.601,77.6646,77.5557,77.6555,17856.0
2019-11-27 13:15:00,85.56,85.58,85.52,85.56,10677.0,77.6464,77.6646,77.6101,77.6464,10677.0
2019-11-27 13:20:00,85.55,85.57,85.54,85.55,8119.0,77.6373,77.6555,77.6283,77.6373,8119.0
2019-11-27 13:25:00,85.55,85.62,85.55,85.6,17023.0,77.6373,77.7009,77.6373,77.6827,17023.0
2019-11-27 13:30:00,85.6,85.67,85.57,85.57,14223.0,77.6827,77.7462,77.6555,77.6555,14223.0
2019-11-27 13:35:00,85.58,85.6,85.54,85.56,16126.0,77.6646,77.6827,77.6283,77.6464,16126.0
2019-11-27 13:40:00,85.56,85.62,85.55,85.61,8669.0,77.6464,77.7009,77.6373,77.6918,8669.0
2019-11-27 13:45:00,85.62,85.62,85.54,85.55,12299.0,77.7009,77.7009,77.6283,77.6373,12299.0
2019-11-27 13:50:00,85.55,85.63,85.55,85.59,13194.0,77.6373,77.7099,77.6373,77.6736,13194.0
2019-11-27 13:55:00,85.58,85.63,85.58,85.59,8459.0,77.6646,77.7099,77.6646,77.6736,8459.0
2019-11-27 14:00:00,85.58,85.62,85.57,85.6,14010.0,77.6646,77.7009,77.6555,77.6827,14010.0
2019-11-27 14:05:00,85.6,85.62,85.58,85.62,11000.0,77.6827,77.7009,77.6646,77.7009,11000.0
2019-11-27 14:10:00,85.61,85.7,85.6,85.7,12871.0,77.6918,77.7735,77.6827,77.7735,12871.0
2019-11-27 14:15:00,85.7,85.7,85.65,85.68,9004.0,77.7735,77.7735,77.7281,77.7553,9004.0
2019-11-27 14:20:00,85.68,85.75,85.68,85.71,15890.0,77.7553,77.8188,77.7553,77.7825,15890.0
2019-11-27 14:25:00,85.7,85.71,85.63,85.67,22061.0,77.7735,77.7825,77.7099,77.7462,22061.0
2019-11-27 14:30:00,85.66,85.66,85.54,85.55,8593.0,77.7372,77.7372,77.6283,77.6373,8593.0
2019-11-27 14:35:00,85.56,85.59,85.53,85.58,13023.0,77.6464,77.6736,77.6192,77.6646,13023.0
2019-11-27 14:40:00,85.58,85.62,85.55,85.61,11927.0,77.6646,77.7009,77.6373,77.6918,11927.0
2019-11-27 14:45:00,85.61,85.65,85.59,85.63,15780.0,77.6918,77.7281,77.6736,77.7099,15780.0
2019-11-27 14:50:00,85.62,85.64,85.58,85.62,13061.0,77.7009,77.719,77.6646,77.7009,13061.0
2019-11-27 14:55:00,85.62,85.64,85.61,85.62,11718.0,77.7009,77.719,77.6918,77.7009,11718.0
2019-11-27 15:00:00,85.62,85.67,85.62,85.65,18405.0,77.7009,77.7462,77.7009,77.7281,18405.0
2019-11-27 15:05:00,85.63,85.67,85.62,85.63,10727.0,77.7099,77.7462,77.7009,77.7099,10727.0
2019-11-27 15:10:00,85.63,85.68,85.62,85.65,16957.0,77.7099,77.7553,77.7009,77.7281,16957.0
2019-11-27 15:15:00,85.66,85.68,85.6,85.65,18063.0,77.7372,77.7553,77.6827,77.7281,18063.0
2019-11-27 15:20:00,85.64,85.65,85.59,85.61,17006.0,77.719,77.7281,77.6736,77.6918,17006.0
2019-11-27 15:25:00,85.61,85.63,85.54,85.55,26995.0,77.6918,77.7099,77.6283,77.6373,26995.0
2019-11-27 15:30:00,85.56,85.57,85.48,85.52,30419.0,77.6464,77.6555,77.5738,77.6101,30419.0
2019-11-27 15:35:00,85.51,85.52,85.45,85.47,30536.0,77.601,77.6101,77.5466,77.5647,30536.0
2019-11-27 15:40:00,85.47,85.49,85.43,85.45,42701.0,77.5647,77.5829,77.5284,77.5466,42701.0
2019-11-27 15:45:00,85.45,85.49,85.43,85.47,45353.0,77.5466,77.5829,77.5284,77.5647,45353.0
2019-11-27 15:50:00,85.47,85.51,85.44,85.48,96665.0,77.5647,77.601,77.5375,77.5738,96665.0
2019-11-27 15:55:00,85.47,85.53,85.4,85.42,314235.0,77.5647,77.6192,77.5012,77.5194,314235.0
2019-11-29 09:30:00,85.3,85.47,85.11,85.47,83064.0,77.4105,77.5647,77.238,77.5647,83064.0
2019-11-29 09:35:00,85.49,85.65,85.32,85.41,26350.0,77.5829,77.7281,77.4286,77.5103,26350.0
2019-11-29 09:40:00,85.37,85.39,84.95,85.01,28381.0,77.474,77.4921,77.0928,77.1473,28381.0
2019-11-29 09:45:00,85.0,85.2,84.92,85.05,26661.0,77.1382,77.3197,77.0656,77.1836,26661.0
2019-11-29 09:50:00,85.05,85.14,85.03,85.11,20087.0,77.1836,77.2653,77.1654,77.238,20087.0
2019-11-29 09:55:00,85.11,85.11,84.98,84.99,42715.0,77.238,77.238,77.1201,77.1291,42715.0
2019-11-29 10:00:00,84.97,85.22,84.95,85.2,23563.0,77.111,77.3379,77.0928,77.3197,23563.0
2019-11-29 10:05:00,85.21,85.28,85.15,85.19,13608.0,77.3288,77.3923,77.2743,77.3106,13608.0
2019-11-29 10:10:00,85.19,85.19,85.14,85.18,12340.0,77.3106,77.3106,77.2653,77.3016,12340.0
2019-11-29 10:15:00,85.18,85.25,85.15,85.19,14011.0,77.3016,77.3651,77.2743,77.3106,14011.0
2019-11-29 10:20:00,85.18,85.2,85.11,85.13,10092.0,77.3016,77.3197,77.238,77.2562,10092.0
2019-11-29 10:25:00,85.12,85.14,85.07,85.12,12200.0,77.2471,77.2653,77.2017,77.2471,12200.0
2019-11-29 10:30:00,85.13,85.16,85.06,85.09,7862.0,77.2562,77.2834,77.1927,77.2199,7862.0
2019-11-29 10:35:00,85.11,85.18,85.09,85.17,10959.0,77.238,77.3016,77.2199,77.2925,10959.0
2019-11-29 10:40:00,85.16,85.16,85.09,85.13,7535.0,77.2834,77.2834,77.2199,77.2562,7535.0
2019-11-29 10:45:00,85.13,85.21,85.13,85.19,12600.0,77.2562,77.3288,77.2562,77.3106,12600.0
2019-11-29 10:50:00,85.18,85.24,85.09,85.09,15225.0,77.3016,77.356,77.2199,77.2199,15225.0
2019-11-29 10:55:00,85.11,85.14,85.09,85.1,10681.0,77.238,77.2653,77.2199,77.229,10681.0
2019-11-29 11:00:00,85.1,85.13,85.05,85.06,9544.0,77.229,77.2562,77.1836,77.1927,9544.0
2019-11-29 11:05:00,85.06,85.09,85.04,85.08,7815.0,77.1927,77.2199,77.1745,77.2108,7815.0
2019-11-29 11:10:00,85.09,85.13,85.07,85.11,6229.0,77.2199,77.2562,77.2017,77.238,6229.0
2019-11-29 11:15:00,85.11,85.18,85.11,85.18,8307.0,77.238,77.3016,77.238,77.3016,8307.0
2019-11-29 11:20:00,85.19,85.21,85.15,85.15,6862.0,77.3106,77.3288,77.2743,77.2743,6862.0
2019-11-29 11:25:00,85.14,85.17,85.11,85.13,8526.0,77.2653,77.2925,77.238,77.2562,8526.0
2019-11-29 11:30:00,85.12,85.16,85.11,85.13,11127.0,77.2471,77.2834,77.238,77.2562,11127.0
2019-11-29 11:35:00,85.13,85.19,85.09,85.19,12662.0,77.2562,77.3106,77.2199,77.3106,12662.0
2019-11-29 11:40:00,85.2,85.2,85.1,85.13,11406.0,77.3197,77.3197,77.229,77.2562,11406.0
2019-11-29 11:45:00,85.13,85.13,84.96,84.97,18723.0,77.2562,77.2562,77.1019,77.111,18723.0
2019-11-29 11:50:00,84.96,84.96,84.88,84.94,22502.0,77.1019,77.1019,77.0293,77.0838,22502.0
2019-11-29 11:55:00,84.94,84.97,84.92,84.95,20474.0,77.0838,77.111,77.0656,77.0928,20474.0
2019-11-29 12:00:00,84.95,84.96,84.84,84.86,32923.0,77.0928,77.1019,76.993,77.0112,32923.0
2019-11-29 12:05:00,84.87,84.98,84.86,84.98,28925.0,77.0202,77.1201,77.0112,77.1201,28925.0
2019-11-29 12:10:00,84.97,84.98,84.89,84.91,12585.0,77.111,77.1201,77.0384,77.0565,12585.0
2019-11-29 12:15:00,84.91,85.0,84.91,84.98,15268.0,77.0565,77.1382,77.0565,77.1201,15268.0
2019-11-29 12:20:00,84.98,84.99,84.95,84.98,10568.0,77.1201,77.1291,77.0928,77.1201,10568.0
2019-11-29 12:25:00,84.98,85.06,84.97,85.06,12535.0,77.1201,77.1927,77.111,77.1927,12535.0
2019-11-29 12:30:00,85.06,85.12,85.06,85.1,17873.0,77.1927,77.2471,77.1927,77.229,17873.0
2019-11-29 12:35:00,85.1,85.21,85.1,85.18,20483.0,77.229,77.3288,77.229,77.3016,20483.0
2019-11-29 12:40:00,85.19,85.23,85.17,85.21,22983.0,77.3106,77.3469,77.2925,77.3288,22983.0
2019-11-29 12:45:00,85.22,85.35,85.21,85.33,31478.0,77.3379,77.4558,77.3288,77.4377,31478.0
2019-11-29 12:50:00,85.33,85.48,85.3,85.47,44309.0,77.4377,77.5738,77.4105,77.5647,44309.0
2019-11-29 12:55:00,85.47,85.53,85.35,85.43,186319.0,77.5647,77.6192,77.4558,77.5284,186319.0
2019-12-02 09:30:00,85.57,85.72,85.41,85.67,99151.0,77.6555,77.7916,77.5103,77.7462,99151.0
2019-12-02 09:35:00,85.71,85.71,85.53,85.58,29113.0,77.7825,77.7825,77.6192,77.6646,29113.0
2019-12-02 09:40:00,85.59,85.59,85.26,85.28,20918.0,77.6736,77.6736,77.3742,77.3923,20918.0
2019-12-02 09:45:00,85.27,85.38,85.27,85.29,17234.0,77.3832,77.4831,77.3832,77.4014,17234.0
2019-12-02 09:50:00,85.27,85.28,85.2,85.26,23781.0,77.3832,77.3923,77.3197,77.3742,23781.0
2019-12-02 09:55:00,85.26,85.3,85.0,85.04,21303.0,77.3742,77.4105,77.1382,77.1745,21303.0
2019-12-02 10:00:00,84.99,85.19,84.76,84.77,29230.0,77.1291,77.3106,76.9204,76.9295,29230.0
2019-12-02 10:05:00,84.75,84.79,84.64,84.7,34294.0,76.9113,76.9476,76.8115,76.866,34294.0
2019-12-02 10:10:00,84.7,85.02,84.69,84.94,18039.0,76.866,77.1564,76.8569,77.0838,18039.0
2019-12-02 10:15:00,84.94,84.94,84.76,84.78,17655.0,77.0838,77.0838,76.9204,76.9386,17655.0
2019-12-02 10:20:00,84.78,84.84,84.68,84.7,14262.0,76.9386,76.993,76.8478,76.866,14262.0
2019-12-02 10:25:00,84.69,84.74,84.59,84.69,20960.0,76.8569,76.9023,76.7661,76.8569,20960.0
2019-12-02 10:30:00,84.69,84.71,84.48,84.58,20043.0,76.8569,76.875,76.6663,76.757,20043.0
2019-12-02 10:35:00,84.58,84.59,84.33,84.53,39897.0,76.757,76.7661,76.5302,76.7117,39897.0
2019-12-02 10:40:00,84.5,84.64,84.47,84.56,14251.0,76.6844,76.8115,76.6572,76.7389,14251.0
2019-12-02 10:45:00,84.56,84.57,84.42,84.48,23119.0,76.7389,76.748,76.6118,76.6663,23119.0
2019-12-02 10:50:00,84.48,84.52,84.36,84.44,13283.0,76.6663,76.7026,76.5574,76.63,13283.0
2019-12-02 10:55:00,84.44,84.46,84.16,84.27,43194.0,76.63,76.6481,76.3759,76.4757,43194.0
2019-12-02 11:00:00,84.28,84.33,84.13,84.13,17245.0,76.4848,76.5302,76.3487,76.3487,17245.0
2019-12-02 11:05:00,84.14,84.23,84.1,84.13,14249.0,76.3577,76.4394,76.3214,76.3487,14249.0
2019-12-02 11:10:00,84.1,84.13,84.01,84.03,12492.0,76.3214,76.3487,76.2398,76.2579,12492.0
2019-12-02 11:15:00,84.04,84.12,84.01,84.12,30815.0,76.267,76.3396,76.2398,76.3396,30815.0
2019-12-02 11:20:00,84.11,84.2,84.1,84.18,36377.0,76.3305,76.4122,76.3214,76.394,36377.0
2019-12-02 11:25:00,84.18,84.2,84.14,84.15,36806.0,76.394,76.4122,76.3577,76.3668,36806.0
2019-12-02 11:30:00,84.15,84.18,83.98,84.03,21778.0,76.3668,76.394,76.2125,76.2579,21778.0
2019-12-02 11:35:00,84.03,84.18,84.02,84.18,14331.0,76.2579,76.394,76.2488,76.394,14331.0
2019-12-02 11:40:00,84.18,84.29,84.16,84.27,13680.0,76.394,76.4939,76.3759,76.4757,13680.0
2019-12-02 11:45:00,84.28,84.39,84.24,84.37,17259.0,76.4848,76.5846,76.4485,76.5665,17259.0
2019-12-02 11:50:00,84.38,84.42,84.35,84.41,35860.0,76.5755,76.6118,76.5483,76.6028,35860.0
2019-12-02 11:55:00,84.41,84.48,84.41,84.43,16193.0,76.6028,76.6663,76.6028,76.6209,16193.0
2019-12-02 12:00:00,84.44,84.54,84.44,84.52,13237.0,76.63,76.7207,76.63,76.7026,13237.0
2019-12-02 12:05:00,84.51,84.6,84.47,84.57,16486.0,76.6935,76.7752,76.6572,76.748,16486.0
2019-12-02 12:10:00,84.57,84.63,84.57,84.61,7850.0,76.748,76.8024,76.748,76.7843,7850.0
2019-12-02 12:15:00,84.62,84.64,84.56,84.59,12808.0,76.7933,76.8115,76.7389,76.7661,12808.0
2019-12-02 12:20:00,84.59,84.6,84.53,84.57,7654.0,76.7661,76.7752,76.7117,76.748,7654.0
2019-12-02 12:25:00,84.58,84.69,84.41,84.62,25093.0,76.757,76.8569,76.6028,76.7933,25093.0
2019-12-02 12:30:00,84.63,84.64,84.49,84.5,10194.0,76.8024,76.8115,76.6754,76.6844,10194.0
2019-12-02 12:35:00,84.48,84.53,84.45,84.51,12268.0,76.6663,76.7117,76.6391,76.6935,12268.0
2019-12-02 12:40:00,84.51,84.65,84.5,84.62,15642.0,76.6935,76.8206,76.6844,76.7933,15642.0
2019-12-02 12:45:00,84.6,84.63,84.51,84.52,10378.0,76.7752,76.8024,76.6935,76.7026,10378.0
2019-12-02 12:50:00,84.52,84.62,84.48,84.61,9423.0,76.7026,76.7933,76.6663,76.7843,9423.0
2019-12-02 12:55:00,84.59,84.64,84.55,84.55,9547.0,76.7661,76.8115,76.7298,76.7298,9547.0
2019-12-02 13:00:00,84.55,84.63,84.53,84.62,10290.0,76.7298,76.8024,76.7117,76.7933,10290.0
2019-12-02 13:05:00,84.62,84.72,84.6,84.69,8123.0,76.7933,76.8841,76.7752,76.8569,8123.0
2019-12-02 13:10:00,84.68,84.71,84.65,84.71,8718.0,76.8478,76.875,76.8206,76.875,8718.0
2019-12-02 13:15:00,84.7,84.71,84.64,84.65,14318.0,76.866,76.875,76.8115,76.8206,14318.0
2019-12-02 13:20:00,84.66,84.67,84.6,84.64,7289.0,76.8297,76.8387,76.7752,76.8115,7289.0
2019-12-02 13:25:00,84.65,84.68,84.61,84.64,20937.0,76.8206,76.8478,76.7843,76.8115,20937.0
2019-12-02 13:30:00,84.64,84.64,84.54,84.62,12325.0,76.8115,76.8115,76.7207,76.7933,12325.0
2019-12-02 13:35:00,84.62,84.63,84.49,84.53,9749.0,76.7933,76.8024,76.6754,76.7117,9749.0
2019-12-02 13:40:00,84.52,84.58,84.51,84.56,8636.0,76.7026,76.757,76.6935,76.7389,8636.0
2019-12-02 13:45:00,84.56,84.66,84.56,84.65,10871.0,76.7389,76.8297,76.7389,76.8206,10871.0
2019-12-02 13:50:00,84.66,84.68,84.62,84.62,12568.0,76.8297,76.8478,76.7933,76.7933,12568.0
2019-12-02 13:55:00,84.64,84.65,84.61,84.61,8691.0,76.8115,76.8206,76.7843,76.7843,8691.0
2019-12-02 14:00:00,84.61,84.65,84.6,84.62,20000.0,76.7843,76.8206,76.7752,76.7933,20000.0
2019-12-02 14:05:00,84.6,84.64,84.57,84.61,29984.0,76.7752,76.8115,76.748,76.7843,29984.0
2019-12-02 14:10:00,84.6,84.75,84.6,84.73,24662.0,76.7752,76.9113,76.7752,76.8932,24662.0
2019-12-02 14:15:00,84.73,84.81,84.71,84.78,12650.0,76.8932,76.9658,76.875,76.9386,12650.0
2019-12-02 14:20:00,84.79,84.9,84.77,84.88,20914.0,76.9476,77.0475,76.9295,77.0293,20914.0
2019-12-02 14:25:00,84.88,84.93,84.88,84.93,10802.0,77.0293,77.0747,77.0293,77.0747,10802.0
2019-12-02 14:30:00,84.93,84.96,84.88,84.89,16911.0,77.0747,77.1019,77.0293,77.0384,16911.0
2019-12-02 14:35:00,84.9,84.92,84.88,84.9,11471.0,77.0475,77.0656,77.0293,77.0475,11471.0
2019-12-02 14:40:00,84.9,84.97,84.88,84.96,16400.0,77.0475,77.111,77.0293,77.1019,16400.0
2019-12-02 14:45:00,84.97,85.02,84.94,84.96,15589.0,77.111,77.1564,77.0838,77.1019,15589.0
2019-12-02 14:50:00,84.97,84.97,84.87,84.88,16596.0,77.111,77.111,77.0202,77.0293,16596.0
2019-12-02 14:55:00,84.88,84.95,84.87,84.89,13887.0,77.0293,77.0928,77.0202,77.0384,13887.0
2019-12-02 15:00:00,84.89,84.91,84.72,84.72,21583.0,77.0384,77.0565,76.8841,76.8841,21583.0
2019-12-02 15:05:00,84.71,84.73,84.62,84.62,12550.0,76.875,76.8932,76.7933,76.7933,12550.0
2019-12-02 15:10:00,84.62,84.64,84.55,84.57,14321.0,76.7933,76.8115,76.7298,76.748,14321.0
2019-12-02 15:15:00,84.56,84.65,84.56,84.64,13645.0,76.7389,76.8206,76.7389,76.8115,13645.0
2019-12-02 15:20:00,84.63,84.64,84.47,84.5,31714.0,76.8024,76.8115,76.6572,76.6844,31714.0
2019-12-02 15:25:00,84.5,84.53,84.44,84.47,25704.0,76.6844,76.7117,76.63,76.6572,25704.0
2019-12-02 15:30:00,84.47,84.5,84.41,84.5,31761.0,76.6572,76.6844,76.6028,76.6844,31761.0
2019-12-02 15:35:00,84.49,84.6,84.41,84.56,38904.0,76.6754,76.7752,76.6028,76.7389,38904.0
2019-12-02 15:40:00,84.56,84.65,84.53,84.65,40798.0,76.7389,76.8206,76.7117,76.8206,40798.0
2019-12-02 15:45:00,84.65,84.72,84.58,84.59,41559.0,76.8206,76.8841,76.757,76.7661,41559.0
2019-12-02 15:50:00,84.59,84.66,84.52,84.6,94543.0,76.7661,76.8297,76.7026,76.7752,94543.0
2019-12-02 15:55:00,84.59,84.64,84.45,84.52,330175.0,76.7661,76.8115,76.6391,76.7026,330175.0
2019-12-03 09:30:00,83.59,83.68,83.27,83.65,104270.0,75.8586,75.9403,75.5682,75.9131,104270.0
2019-12-03 09:35:00,83.64,83.98,83.64,83.92,35007.0,75.904,76.2125,75.904,76.1581,35007.0
2019-12-03 09:40:00,83.9,84.17,83.88,84.02,45919.0,76.1399,76.385,76.1218,76.2488,45919.0
2019-12-03 09:45:00,84.04,84.12,83.91,83.92,37882.0,76.267,76.3396,76.149,76.1581,37882.0
2019-12-03 09:50:00,83.89,84.03,83.87,84.0,25419.0,76.1309,76.2579,76.1127,76.2307,25419.0
2019-12-03 09:55:00,83.99,84.0,83.81,83.97,34999.0,76.2216,76.2307,76.0583,76.2035,34999.0
2019-12-03 10:00:00,83.95,84.07,83.93,83.95,40413.0,76.1853,76.2942,76.1672,76.1853,40413.0
2019-12-03 10:05:00,83.96,84.04,83.76,83.78,27876.0,76.1944,76.267,76.0129,76.031,27876.0
2019-12-03 10:10:00,83.8,83.94,83.73,83.88,24461.0,76.0492,76.1762,75.9857,76.1218,24461.0
2019-12-03 10:15:00,83.9,84.11,83.82,84.06,17691.0,76.1399,76.3305,76.0673,76.2851,17691.0
2019-12-03 10:20:00,84.07,84.08,83.96,83.96,21806.0,76.2942,76.3033,76.1944,76.1944,21806.0
2019-12-03 10:25:00,83.96,84.03,83.88,84.02,15101.0,76.1944,76.2579,76.1218,76.2488,15101.0
2019-12-03 10:30:00,84.02,84.17,83.97,84.17,20671.0,76.2488,76.385,76.2035,76.385,20671.0
2019-12-03 10:35:00,84.13,84.13,83.87,84.06,35821.0,76.3487,76.3487,76.1127,76.2851,35821.0
2019-12-03 10:40:00,84.06,84.3,84.02,84.25,11286.0,76.2851,76.5029,76.2488,76.4576,11286.0
2019-12-03 10:45:00,84.27,84.29,84.0,84.01,19194.0,76.4757,76.4939,76.2307,76.2398,19194.0
2019-12-03 10:50:00,84.01,84.09,83.97,84.09,18762.0,76.2398,76.3124,76.2035,76.3124,18762.0
2019-12-03 10:55:00,84.06,84.09,84.01,84.02,14911.0,76.2851,76.3124,76.2398,76.2488,14911.0
2019-12-03 11:00:00,84.0,84.02,83.81,83.85,39056.0,76.2307,76.2488,76.0583,76.0946,39056.0
2019-12-03 11:05:00,83.86,83.98,83.79,83.98,23822.0,76.1036,76.2125,76.0401,76.2125,23822.0
2019-12-03 11:10:00,84.0,84.1,83.98,84.05,18725.0,76.2307,76.3214,76.2125,76.2761,18725.0
2019-12-03 11:15:00,84.06,84.22,84.06,84.12,17380.0,76.2851,76.4303,76.2851,76.3396,17380.0
2019-12-03 11:20:00,84.13,84.16,84.1,84.12,8358.0,76.3487,76.3759,76.3214,76.3396,8358.0
2019-12-03 11:25:00,84.12,84.2,84.07,84.08,14295.0,76.3396,76.4122,76.2942,76.3033,14295.0
2019-12-03 11:30:00,84.07,84.07,83.96,83.98,20506.0,76.2942,76.2942,76.1944,76.2125,20506.0
2019-12-03 11:35:00,83.99,84.16,83.97,84.12,27021.0,76.2216,76.3759,76.2035,76.3396,27021.0
2019-12-03 11:40:00,84.12,84.16,84.09,84.11,14111.0,76.3396,76.3759,76.3124,76.3305,14111.0
2019-12-03 11:45:00,84.12,84.17,84.11,84.12,10399.0,76.3396,76.385,76.3305,76.3396,10399.0
2019-12-03 11:50:00,84.13,84.17,84.07,84.09,11364.0,76.3487,76.385,76.2942,76.3124,11364.0
2019-12-03 11:55:00,84.09,84.2,84.09,84.2,11292.0,76.3124,76.4122,76.3124,76.4122,11292.0
2019-12-03 12:00:00,84.2,84.22,84.1,84.1,11871.0,76.4122,76.4303,76.3214,76.3214,11871.0
2019-12-03 12:05:00,84.09,84.16,84.07,84.13,10332.0,76.3124,76.3759,76.2942,76.3487,10332.0
2019-12-03 12:10:00,84.14,84.16,83.99,84.03,30028.0,76.3577,76.3759,76.2216,76.2579,30028.0
2019-12-03 12:15:00,84.03,84.12,84.0,84.1,14104.0,76.2579,76.3396,76.2307,76.3214,14104.0
2019-12-03 12:20:00,84.1,84.18,84.09,84.17,12798.0,76.3214,76.394,76.3124,76.385,12798.0
2019-12-03 12:25:00,84.19,84.2,84.14,84.15,10315.0,76.4031,76.4122,76.3577,76.3668,10315.0
2019-12-03 12:30:00,84.16,84.18,84.1,84.14,9975.0,76.3759,76.394,76.3214,76.3577,9975.0
2019-12-03 12:35:00,84.13,84.15,84.12,84.13,7252.0,76.3487,76.3668,76.3396,76.3487,7252.0
2019-12-03 12:40:00,84.14,84.15,84.08,84.11,10966.0,76.3577,76.3668,76.3033,76.3305,10966.0
2019-12-03 12:45:00,84.12,84.21,84.11,84.19,10554.0,76.3396,76.4213,76.3305,76.4031,10554.0
2019-12-03 12:50:00,84.18,84.2,84.17,84.18,7613.0,76.394,76.4122,76.385,76.394,7613.0
2019-12-03 12:55:00,84.18,84.25,84.16,84.25,13888.0,76.394,76.4576,76.3759,76.4576,13888.0
2019-12-03 13:00:00,84.25,84.3,84.24,84.27,14050.0,76.4576,76.5029,76.4485,76.4757,14050.0
2019-12-03 13:05:00,84.25,84.27,84.21,84.22,7353.0,76.4576,76.4757,76.4213,76.4303,7353.0
2019-12-03 13:10:00,84.21,84.26,84.2,84.25,6511.0,76.4213,76.4666,76.4122,76.4576,6511.0
2019-12-03 13:15:00,84.25,84.26,84.23,84.25,4509.0,76.4576,76.4666,76.4394,76.4576,4509.0
2019-12-03 13:20:00,84.25,84.25,84.19,84.19,9924.0,76.4576,76.4576,76.4031,76.4031,9924.0
2019-12-03 13:25:00,84.18,84.26,84.18,84.23,8653.0,76.394,76.4666,76.394,76.4394,8653.0
2019-12-03 13:30:00,84.24,84.28,84.24,84.26,5501.0,76.4485,76.4848,76.4485,76.4666,5501.0
2019-12-03 13:35:00,84.26,84.35,84.25,84.35,10450.0,76.4666,76.5483,76.4576,76.5483,10450.0
2019-12-03 13:40:00,84.35,84.37,84.29,84.31,15712.0,76.5483,76.5665,76.4939,76.512,15712.0
2019-12-03 13:45:00,84.3,84.31,84.25,84.26,7596.0,76.5029,76.512,76.4576,76.4666,7596.0
2019-12-03 13:50:00,84.25,84.26,84.19,84.22,10167.0,76.4576,76.4666,76.4031,76.4303,10167.0
2019-12-03 13:55:00,84.23,84.24,84.2,84.21,8451.0,76.4394,76.4485,76.4122,76.4213,8451.0
2019-12-03 14:00:00,84.2,84.29,84.2,84.27,10456.0,76.4122,76.4939,76.4122,76.4757,10456.0
2019-12-03 14:05:00,84.26,84.3,84.2,84.2,20090.0,76.4666,76.5029,76.4122,76.4122,20090.0
2019-12-03 14:10:00,84.21,84.21,84.15,84.16,15962.0,76.4213,76.4213,76.3668,76.3759,15962.0
2019-12-03 14:15:00,84.16,84.18,84.08,84.1,15300.0,76.3759,76.394,76.3033,76.3214,15300.0
2019-12-03 14:20:00,84.1,84.11,84.06,84.1,11355.0,76.3214,76.3305,76.2851,76.3214,11355.0
2019-12-03 14:25:00,84.09,84.12,84.07,84.1,11793.0,76.3124,76.3396,76.2942,76.3214,11793.0
2019-12-03 14:30:00,84.09,84.1,84.02,84.05,11764.0,76.3124,76.3214,76.2488,76.2761,11764.0
2019-12-03 14:35:00,84.05,84.08,84.03,84.04,7115.0,76.2761,76.3033,76.2579,76.267,7115.0
2019-12-03 14:40:00,84.05,84.13,84.05,84.09,11535.0,76.2761,76.3487,76.2761,76.3124,11535.0
2019-12-03 14:45:00,84.1,84.12,84.06,84.1,9016.0,76.3214,76.3396,76.2851,76.3214,9016.0
2019-12-03 14:50:00,84.11,84.13,84.04,84.05,12382.0,76.3305,76.3487,76.267,76.2761,12382.0
2019-12-03 14:55:00,84.06,84.12,84.05,84.08,18654.0,76.2851,76.3396,76.2761,76.3033,18654.0
2019-12-03 15:00:00,84.08,84.15,84.04,84.05,13249.0,76.3033,76.3668,76.267,76.2761,13249.0
2019-12-03 15:05:00,84.06,84.12,84.03,84.09,18759.0,76.2851,76.3396,76.2579,76.3124,18759.0
2019-12-03 15:10:00,84.09,84.19,84.06,84.17,10036.0,76.3124,76.4031,76.2851,76.385,10036.0
2019-12-03 15:15:00,84.18,84.21,84.17,84.18,14025.0,76.394,76.4213,76.385,76.394,14025.0
2019-12-03 15:20:00,84.18,84.31,84.18,84.29,20801.0,76.394,76.512,76.394,76.4939,20801.0
2019-12-03 15:25:00,84.29,84.35,84.29,84.31,20003.0,76.4939,76.5483,76.4939,76.512,20003.0
2019-12-03 15:30:00,84.32,84.37,84.25,84.29,52341.0,76.5211,76.5665,76.4576,76.4939,52341.0
2019-12-03 15:35:00,84.29,84.31,84.24,84.25,25967.0,76.4939,76.512,76.4485,76.4576,25967.0
2019-12-03 15:40:00,84.25,84.27,84.18,84.2,24591.0,76.4576,76.4757,76.394,76.4122,24591.0
2019-12-03 15:45:00,84.2,84.3,84.18,84.28,40987.0,76.4122,76.5029,76.394,76.4848,40987.0
2019-12-03 15:50:00,84.28,84.38,84.28,84.38,74843.0,76.4848,76.5755,76.4848,76.5755,74843.0
2019-12-03 15:55:00,84.38,84.42,84.31,84.36,218039.0,76.5755,76.6118,76.512,76.5574,218039.0
2019-12-04 09:30:00,84.5,84.84,84.44,84.83,70098.0,76.6844,76.993,76.63,76.9839,70098.0
2019-12-04 09:35:00,84.81,84.91,84.8,84.83,49739.0,76.9658,77.0565,76.9567,76.9839,49739.0
2019-12-04 09:40:00,84.79,84.84,84.67,84.79,11982.0,76.9476,76.993,76.8387,76.9476,11982.0
2019-12-04 09:45:00,84.81,84.99,84.78,84.89,87795.0,76.9658,77.1291,76.9386,77.0384,87795.0
2019-12-04 09:50:00,84.88,84.97,84.88,84.97,21701.0,77.0293,77.111,77.0293,77.111,21701.0
2019-12-04 09:55:00,84.94,84.96,84.72,84.76,26634.0,77.0838,77.1019,76.8841,76.9204,26634.0
2019-12-04 10:00:00,84.73,84.82,84.67,84.71,15275.0,76.8932,76.9749,76.8387,76.875,15275.0
2019-12-04 10:05:00,84.71,84.75,84.6,84.62,24827.0,76.875,76.9113,76.7752,76.7933,24827.0
2019-12-04 10:10:00,84.6,84.69,84.55,84.63,21810.0,76.7752,76.8569,76.7298,76.8024,21810.0
2019-12-04 10:15:00,84.64,84.65,84.56,84.58,26213.0,76.8115,76.8206,76.7389,76.757,26213.0
2019-12-04 10:20:00,84.59,84.68,84.59,84.63,16088.0,76.7661,76.8478,76.7661,76.8024,16088.0
2019-12-04 10:25:00,84.63,84.63,84.47,84.47,35374.0,76.8024,76.8024,76.6572,76.6572,35374.0
2019-12-04 10:30:00,84.48,84.64,84.48,84.59,58224.0,76.6663,76.8115,76.6663,76.7661,58224.0
2019-12-04 10:35:00,84.6,84.71,84.55,84.6,114568.0,76.7752,76.875,76.7298,76.7752,114568.0
2019-12-04 10:40:00,84.62,84.71,84.6,84.64,21014.0,76.7933,76.875,76.7752,76.8115,21014.0
2019-12-04 10:45:00,84.64,84.98,84.63,84.97,51147.0,76.8115,77.1201,76.8024,77.111,51147.0
2019-12-04 10:50:00,84.98,85.08,84.95,84.97,59390.0,77.1201,77.2108,77.0928,77.111,59390.0
2019-12-04 10:55:00,84.95,84.96,84.79,84.81,38958.0,77.0928,77.1019,76.9476,76.9658,38958.0
2019-12-04 11:00:00,84.81,84.81,84.67,84.74,22296.0,76.9658,76.9658,76.8387,76.9023,22296.0
2019-12-04 11:05:00,84.74,84.77,84.65,84.71,19236.0,76.9023,76.9295,76.8206,76.875,19236.0
2019-12-04 11:10:00,84.7,84.7,84.57,84.58,17055.0,76.866,76.866,76.748,76.757,17055.0
2019-12-04 11:15:00,84.58,84.84,84.57,84.72,27569.0,76.757,76.993,76.748,76.8841,27569.0
2019-12-04 11:20:00,84.72,84.78,84.64,84.77,136246.0,76.8841,76.9386,76.8115,76.9295,136246.0
2019-12-04 11:25:00,84.76,84.78,84.72,84.72,18214.0,76.9204,76.9386,76.8841,76.8841,18214.0
2019-12-04 11:30:00,84.73,84.83,84.73,84.82,9005.0,76.8932,76.9839,76.8932,76.9749,9005.0
2019-12-04 11:35:00,84.83,84.88,84.81,84.82,22650.0,76.9839,77.0293,76.9658,76.9749,22650.0
2019-12-04 11:40:00,84.82,84.88,84.81,84.86,9475.0,76.9749,77.0293,76.9658,77.0112,9475.0
2019-12-04 11:45:00,84.85,84.85,84.78,84.79,12021.0,77.0021,77.0021,76.9386,76.9476,12021.0
2019-12-04 11:50:00,84.8,84.8,84.73,84.8,12188.0,76.9567,76.9567,76.8932,76.9567,12188.0
2019-12-04 11:55:00,84.79,84.8,84.67,84.7,8725.0,76.9476,76.9567,76.8387,76.866,8725.0
2019-12-04 12:00:00,84.7,84.74,84.68,84.74,19956.0,76.866,76.9023,76.8478,76.9023,19956.0
2019-12-04 12:05:00,84.76,84.82,84.76,84.79,8617.0,76.9204,76.9749,76.9204,76.9476,8617.0
2019-12-04 12:10:00,84.79,84.79,84.72,84.75,11376.0,76.9476,76.9476,76.8841,76.9113,11376.0
2019-12-04 12:15:00,84.75,84.8,84.73,84.77,12915.0,76.9113,76.9567,76.8932,76.9295,12915.0
2019-12-04 12:20:00,84.77,84.81,84.76,84.77,10508.0,76.9295,76.9658,76.9204,76.9295,10508.0
2019-12-04 12:25:00,84.77,84.79,84.74,84.77,8919.0,76.9295,76.9476,76.9023,76.9295,8919.0
2019-12-04 12:30:00,84.77,84.8,84.72,84.8,121057.0,76.9295,76.9567,76.8841,76.9567,121057.0
2019-12-04 12:35:00,84.8,84.8,84.73,84.75,79599.0,76.9567,76.9567,76.8932,76.9113,79599.0
2019-12-04 12:40:00,84.75,84.77,84.73,84.76,8099.0,76.9113,76.9295,76.8932,76.9204,8099.0
2019-12-04 12:45:00,84.76,84.82,84.75,84.81,15818.0,76.9204,76.9749,76.9113,76.9658,15818.0
2019-12-04 12:50:00,84.81,84.82,84.79,84.79,10056.0,76.9658,76.9749,76.9476,76.9476,10056.0
2019-12-04 12:55:00,84.81,84.83,84.78,84.79,9371.0,76.9658,76.9839,76.9386,76.9476,9371.0
2019-12-04 13:00:00,84.79,84.79,84.73,84.77,17435.0,76.9476,76.9476,76.8932,76.9295,17435.0
2019-12-04 13:05:00,84.77,84.83,84.73,84.81,120066.0,76.9295,76.9839,76.8932,76.9658,120066.0
2019-12-04 13:10:00,84.8,84.81,84.77,84.81,12309.0,76.9567,76.9658,76.9295,76.9658,12309.0
2019-12-04 13:15:00,84.8,84.83,84.78,84.83,17984.0,76.9567,76.9839,76.9386,76.9839,17984.0
2019-12-04 13:20:00,84.83,84.89,84.82,84.89,22198.0,76.9839,77.0384,76.9749,77.0384,22198.0
2019-12-04 13:25:00,84.89,84.92,84.86,84.92,9251.0,77.0384,77.0656,77.0112,77.0656,9251.0
2019-12-04 13:30:00,84.92,84.98,84.9,84.98,10903.0,77.0656,77.1201,77.0475,77.1201,10903.0
2019-12-04 13:35:00,84.98,84.98,84.89,84.9,10139.0,77.1201,77.1201,77.0384,77.0475,10139.0
2019-12-04 13:40:00,84.89,84.91,84.86,84.91,12489.0,77.0384,77.0565,77.0112,77.0565,12489.0
2019-12-04 13:45:00,84.9,84.93,84.89,84.93,7380.0,77.0475,77.0747,77.0384,77.0747,7380.0
2019-12-04 13:50:00,84.93,84.93,84.89,84.92,6387.0,77.0747,77.0747,77.0384,77.0656,6387.0
2019-12-04 13:55:00,84.92,84.96,84.92,84.96,8331.0,77.0656,77.1019,77.0656,77.1019,8331.0
2019-12-04 14:00:00,84.96,85.05,84.96,84.98,12826.0,77.1019,77.1836,77.1019,77.1201,12826.0
2019-12-04 14:05:00,84.98,85.02,84.97,84.97,14374.0,77.1201,77.1564,77.111,77.111,14374.0
2019-12-04 14:10:00,84.98,85.06,84.97,85.06,7554.0,77.1201,77.1927,77.111,77.1927,7554.0
2019-12-04 14:15:00,85.07,85.09,85.0,85.05,11577.0,77.2017,77.2199,77.1382,77.1836,11577.0
2019-12-04 14:20:00,85.06,85.1,85.05,85.1,11111.0,77.1927,77.229,77.1836,77.229,11111.0
2019-12-04 14:25:00,85.1,85.2,85.08,85.2,26289.0,77.229,77.3197,77.2108,77.3197,26289.0
2019-12-04 14:30:00,85.19,85.22,85.16,85.16,15246.0,77.3106,77.3379,77.2834,77.2834,15246.0
2019-12-04 14:35:00,85.18,85.21,85.17,85.18,9443.0,77.3016,77.3288,77.2925,77.3016,9443.0
2019-12-04 14:40:00,85.19,85.21,85.17,85.18,16644.0,77.3106,77.3288,77.2925,77.3016,16644.0
2019-12-04 14:45:00,85.19,85.24,85.17,85.23,20309.0,77.3106,77.356,77.2925,77.3469,20309.0
2019-12-04 14:50:00,85.23,85.29,85.22,85.28,30310.0,77.3469,77.4014,77.3379,77.3923,30310.0
2019-12-04 14:55:00,85.28,85.28,85.23,85.23,42309.0,77.3923,77.3923,77.3469,77.3469,42309.0
2019-12-04 15:00:00,85.23,85.3,85.22,85.23,21297.0,77.3469,77.4105,77.3379,77.3469,21297.0
2019-12-04 15:05:00,85.23,85.27,85.22,85.23,21780.0,77.3469,77.3832,77.3379,77.3469,21780.0
2019-12-04 15:10:00,85.23,85.26,85.17,85.19,16657.0,77.3469,77.3742,77.2925,77.3106,16657.0
2019-12-04 15:15:00,85.2,85.21,85.13,85.18,31935.0,77.3197,77.3288,77.2562,77.3016,31935.0
2019-12-04 15:20:00,85.18,85.19,85.15,85.18,13404.0,77.3016,77.3106,77.2743,77.3016,13404.0
2019-12-04 15:25:00,85.17,85.18,85.12,85.12,24115.0,77.2925,77.3016,77.2471,77.2471,24115.0
2019-12-04 15:30:00,85.13,85.16,85.1,85.15,38056.0,77.2562,77.2834,77.229,77.2743,38056.0
2019-12-04 15:35:00,85.15,85.23,85.14,85.22,39713.0,77.2743,77.3469,77.2653,77.3379,39713.0
2019-12-04 15:40:00,85.21,85.26,85.2,85.26,36644.0,77.3288,77.3742,77.3197,77.3742,36644.0
2019-12-04 15:45:00,85.25,85.31,85.25,85.29,72303.0,77.3651,77.4195,77.3651,77.4014,72303.0
2019-12-04 15:50:00,85.3,85.34,85.24,85.27,101177.0,77.4105,77.4468,77.356,77.3832,101177.0
2019-12-04 15:55:00,85.27,85.31,85.17,85.21,354983.0,77.3832,77.4195,77.2925,77.3288,354983.0
2019-12-05 09:30:00,85.12,85.14,84.79,85.0,49824.0,77.2471,77.2653,76.9476,77.1382,49824.0
2019-12-05 09:35:00,85.01,85.01,84.8,84.87,38192.0,77.1473,77.1473,76.9567,77.0202,38192.0
2019-12-05 09:40:00,84.85,84.86,84.65,84.7,22176.0,77.0021,77.0112,76.8206,76.866,22176.0
2019-12-05 09:45:00,84.72,84.79,84.71,84.76,20060.0,76.8841,76.9476,76.875,76.9204,20060.0
2019-12-05 09:50:00,84.78,84.86,84.75,84.83,26298.0,76.9386,77.0112,76.9113,76.9839,26298.0
2019-12-05 09:55:00,84.83,84.84,84.68,84.7,24351.0,76.9839,76.993,76.8478,76.866,24351.0
2019-12-05 10:00:00,84.71,84.71,84.59,84.65,37371.0,76.875,76.875,76.7661,76.8206,37371.0
2019-12-05 10:05:00,84.61,84.61,84.33,84.4,66378.0,76.7843,76.7843,76.5302,76.5937,66378.0
2019-12-05 10:10:00,84.41,84.46,84.38,84.41,76984.0,76.6028,76.6481,76.5755,76.6028,76984.0
2019-12-05 10:15:00,84.41,84.71,84.39,84.66,20926.0,76.6028,76.875,76.5846,76.8297,20926.0
2019-12-05 10:20:00,84.67,84.88,84.66,84.87,108772.0,76.8387,77.0293,76.8297,77.0202,108772.0
2019-12-05 10:25:00,84.87,84.87,84.78,84.86,77943.0,77.0202,77.0202,76.9386,77.0112,77943.0
2019-12-05 10:30:00,84.86,85.02,84.81,85.0,46176.0,77.0112,77.1564,76.9658,77.1382,46176.0
2019-12-05 10:35:00,85.0,85.04,84.96,84.96,23572.0,77.1382,77.1745,77.1019,77.1019,23572.0
2019-12-05 10:40:00,84.95,85.02,84.93,85.01,13024.0,77.0928,77.1564,77.0747,77.1473,13024.0
2019-12-05 10:45:00,85.02,85.07,84.97,85.06,14448.0,77.1564,77.2017,77.111,77.1927,14448.0
2019-12-05 10:50:00,85.05,85.11,85.01,85.11,14332.0,77.1836,77.238,77.1473,77.238,14332.0
2019-12-05 10:55:00,85.1,85.14,85.01,85.04,24591.0,77.229,77.2653,77.1473,77.1745,24591.0
2019-12-05 11:00:00,85.02,85.16,85.0,85.1,42350.0,77.1564,77.2834,77.1382,77.229,42350.0
2019-12-05 11:05:00,85.11,85.18,85.05,85.16,11171.0,77.238,77.3016,77.1836,77.2834,11171.0
2019-12-05 11:10:00,85.17,85.22,85.14,85.21,7955.0,77.2925,77.3379,77.2653,77.3288,7955.0
2019-12-05 11:15:00,85.21,85.28,85.19,85.26,16667.0,77.3288,77.3923,77.3106,77.3742,16667.0
2019-12-05 11:20:00,85.25,85.27,85.14,85.18,13965.0,77.3651,77.3832,77.2653,77.3016,13965.0
2019-12-05 11:25:00,85.18,85.33,85.16,85.29,16835.0,77.3016,77.4377,77.2834,77.4014,16835.0
2019-12-05 11:30:00,85.31,85.31,85.21,85.23,21354.0,77.4195,77.4195,77.3288,77.3469,21354.0
2019-12-05 11:35:00,85.21,85.21,85.09,85.15,20826.0,77.3288,77.3288,77.2199,77.2743,20826.0
2019-12-05 11:40:00,85.15,85.16,85.1,85.14,10502.0,77.2743,77.2834,77.229,77.2653,10502.0
2019-12-05 11:45:00,85.16,85.17,85.11,85.15,26202.0,77.2834,77.2925,77.238,77.2743,26202.0
2019-12-05 11:50:00,85.16,85.21,85.14,85.16,7046.0,77.2834,77.3288,77.2653,77.2834,7046.0
2019-12-05 11:55:00,85.15,85.17,85.13,85.14,8018.0,77.2743,77.2925,77.2562,77.2653,8018.0
2019-12-05 12:00:00,85.14,85.23,85.13,85.17,22980.0,77.2653,77.3469,77.2562,77.2925,22980.0
2019-12-05 12:05:00,85.18,85.21,85.14,85.16,11964.0,77.3016,77.3288,77.2653,77.2834,11964.0
2019-12-05 12:10:00,85.17,85.18,85.12,85.13,8622.0,77.2925,77.3016,77.2471,77.2562,8622.0
2019-12-05 12:15:00,85.13,85.16,85.07,85.07,11188.0,77.2562,77.2834,77.2017,77.2017,11188.0
2019-12-05 12:20:00,85.06,85.08,84.95,84.95,18071.0,77.1927,77.2108,77.0928,77.0928,18071.0
2019-12-05 12:25:00,84.95,85.02,84.92,85.02,13467.0,77.0928,77.1564,77.0656,77.1564,13467.0
2019-12-05 12:30:00,85.01,85.02,84.98,85.0,14440.0,77.1473,77.1564,77.1201,77.1382,14440.0
2019-12-05 12:35:00,84.99,85.07,84.99,85.06,8457.0,77.1291,77.2017,77.1291,77.1927,8457.0
2019-12-05 12:40:00,85.07,85.1,85.05,85.06,8197.0,77.2017,77.229,77.1836,77.1927,8197.0
2019-12-05 12:45:00,85.06,85.11,85.03,85.06,10939.0,77.1927,77.238,77.1654,77.1927,10939.0
2019-12-05 12:50:00,85.07,85.09,84.99,85.04,14899.0,77.2017,77.2199,77.1291,77.1745,14899.0
2019-12-05 12:55:00,85.05,85.19,85.05,85.19,9443.0,77.1836,77.3106,77.1836,77.3106,9443.0
2019-12-05 13:00:00,85.18,85.18,85.13,85.16,13618.0,77.3016,77.3016,77.2562,77.2834,13618.0
2019-12-05 13:05:00,85.17,85.18,85.15,85.15,10704.0,77.2925,77.3016,77.2743,77.2743,10704.0
2019-12-05 13:10:00,85.15,85.23,85.15,85.22,8650.0,77.2743,77.3469,77.2743,77.3379,8650.0
2019-12-05 13:15:00,85.23,85.24,85.19,85.23,9139.0,77.3469,77.356,77.3106,77.3469,9139.0
2019-12-05 13:20:00,85.23,85.23,85.17,85.2,10959.0,77.3469,77.3469,77.2925,77.3197,10959.0
2019-12-05 13:25:00,85.2,85.24,85.19,85.2,7569.0,77.3197,77.356,77.3106,77.3197,7569.0
2019-12-05 13:30:00,85.2,85.27,85.19,85.2,18048.0,77.3197,77.3832,77.3106,77.3197,18048.0
2019-12-05 13:35:00,85.2,85.32,85.2,85.31,11772.0,77.3197,77.4286,77.3197,77.4195,11772.0
2019-12-05 13:40:00,85.31,85.33,85.28,85.3,9802.0,77.4195,77.4377,77.3923,77.4105,9802.0
2019-12-05 13:45:00,85.3,85.3,85.22,85.22,6624.0,77.4105,77.4105,77.3379,77.3379,6624.0
2019-12-05 13:50:00,85.23,85.3,85.21,85.28,20328.0,77.3469,77.4105,77.3288,77.3923,20328.0
2019-12-05 13:55:00,85.29,85.36,85.29,85.32,33310.0,77.4014,77.4649,77.4014,77.4286,33310.0
2019-12-05 14:00:00,85.31,85.37,85.29,85.3,35641.0,77.4195,77.474,77.4014,77.4105,35641.0
2019-12-05 14:05:00,85.29,85.32,85.25,85.27,17706.0,77.4014,77.4286,77.3651,77.3832,17706.0
2019-12-05 14:10:00,85.26,85.36,85.25,85.36,17746.0,77.3742,77.4649,77.3651,77.4649,17746.0
2019-12-05 14:15:00,85.36,85.36,85.3,85.31,14679.0,77.4649,77.4649,77.4105,77.4195,14679.0
2019-12-05 14:20:00,85.3,85.32,85.29,85.32,7573.0,77.4105,77.4286,77.4014,77.4286,7573.0
2019-12-05 14:25:00,85.31,85.4,85.31,85.37,11946.0,77.4195,77.5012,77.4195,77.474,11946.0
2019-12-05 14:30:00,85.38,85.42,85.33,85.34,25082.0,77.4831,77.5194,77.4377,77.4468,25082.0
2019-12-05 14:35:00,85.35,85.4,85.35,85.38,10339.0,77.4558,77.5012,77.4558,77.4831,10339.0
2019-12-05 14:40:00,85.37,85.39,85.34,85.37,83462.0,77.474,77.4921,77.4468,77.474,83462.0
2019-12-05 14:45:00,85.37,85.38,85.32,85.33,22922.0,77.474,77.4831,77.4286,77.4377,22922.0
2019-12-05 14:50:00,85.33,85.37,85.33,85.37,12824.0,77.4377,77.474,77.4377,77.474,12824.0
2019-12-05 14:55:00,85.36,85.38,85.16,85.26,78495.0,77.4649,77.4831,77.2834,77.3742,78495.0
2019-12-05 15:00:00,85.26,85.33,85.25,85.32,20584.0,77.3742,77.4377,77.3651,77.4286,20584.0
2019-12-05 15:05:00,85.31,85.34,85.29,85.31,15336.0,77.4195,77.4468,77.4014,77.4195,15336.0
2019-12-05 15:10:00,85.32,85.37,85.31,85.33,23018.0,77.4286,77.474,77.4195,77.4377,23018.0
2019-12-05 15:15:00,85.33,85.35,85.31,85.34,21565.0,77.4377,77.4558,77.4195,77.4468,21565.0
2019-12-05 15:20:00,85.34,85.36,85.31,85.33,21230.0,77.4468,77.4649,77.4195,77.4377,21230.0
2019-12-05 15:25:00,85.34,85.35,85.31,85.34,20661.0,77.4468,77.4558,77.4195,77.4468,20661.0
2019-12-05 15:30:00,85.34,85.35,85.31,85.33,23621.0,77.4468,77.4558,77.4195,77.4377,23621.0
2019-12-05 15:35:00,85.34,85.36,85.28,85.33,33677.0,77.4468,77.4649,77.3923,77.4377,33677.0
2019-12-05 15:40:00,85.34,85.34,85.28,85.31,32349.0,77.4468,77.4468,77.3923,77.4195,32349.0
2019-12-05 15:45:00,85.31,85.32,85.27,85.29,51174.0,77.4195,77.4286,77.3832,77.4014,51174.0
2019-12-05 15:50:00,85.29,85.34,85.27,85.32,104340.0,77.4014,77.4468,77.3832,77.4286,104340.0
2019-12-05 15:55:00,85.31,85.32,85.15,85.25,234825.0,77.4195,77.4286,77.2743,77.3651,234825.0
2019-12-06 09:30:00,85.67,85.84,85.53,85.65,66765.0,77.7462,77.9005,77.6192,77.7281,66765.0
2019-12-06 09:35:00,85.65,85.71,85.44,85.55,25844.0,77.7281,77.7825,77.5375,77.6373,25844.0
2019-12-06 09:40:00,85.57,85.69,85.53,85.68,14490.0,77.6555,77.7644,77.6192,77.7553,14490.0
2019-12-06 09:45:00,85.65,85.65,85.5,85.55,71323.0,77.7281,77.7281,77.592,77.6373,71323.0
2019-12-06 09:50:00,85.54,85.58,85.44,85.53,59603.0,77.6283,77.6646,77.5375,77.6192,59603.0
2019-12-06 09:55:00,85.52,85.57,85.49,85.51,16396.0,77.6101,77.6555,77.5829,77.601,16396.0
2019-12-06 10:00:00,85.5,85.6,85.48,85.57,126207.0,77.592,77.6827,77.5738,77.6555,126207.0
2019-12-06 10:05:00,85.55,85.65,85.46,85.65,14196.0,77.6373,77.7281,77.5557,77.7281,14196.0
2019-12-06 10:10:00,85.64,85.67,85.5,85.53,9035.0,77.719,77.7462,77.592,77.6192,9035.0
2019-12-06 10:15:00,85.52,85.52,85.39,85.46,38530.0,77.6101,77.6101,77.4921,77.5557,38530.0
2019-12-06 10:20:00,85.45,85.56,85.42,85.45,32598.0,77.5466,77.6464,77.5194,77.5466,32598.0
2019-12-06 10:25:00,85.45,85.54,85.43,85.54,37543.0,77.5466,77.6283,77.5284,77.6283,37543.0
2019-12-06 10:30:00,85.54,85.55,85.45,85.48,69568.0,77.6283,77.6373,77.5466,77.5738,69568.0
2019-12-06 10:35:00,85.48,85.52,85.38,85.52,41506.0,77.5738,77.6101,77.4831,77.6101,41506.0
2019-12-06 10:40:00,85.53,85.68,85.52,85.6,40571.0,77.6192,77.7553,77.6101,77.6827,40571.0
2019-12-06 10:45:00,85.61,85.7,85.59,85.7,25022.0,77.6918,77.7735,77.6736,77.7735,25022.0
2019-12-06 10:50:00,85.72,85.77,85.68,85.74,14157.0,77.7916,77.837,77.7553,77.8098,14157.0
2019-12-06 10:55:00,85.73,85.76,85.69,85.72,27060.0,77.8007,77.8279,77.7644,77.7916,27060.0
2019-12-06 11:00:00,85.72,85.78,85.7,85.76,21421.0,77.7916,77.8461,77.7735,77.8279,21421.0
2019-12-06 11:05:00,85.74,85.76,85.64,85.68,23551.0,77.8098,77.8279,77.719,77.7553,23551.0
2019-12-06 11:10:00,85.69,85.77,85.68,85.71,16503.0,77.7644,77.837,77.7553,77.7825,16503.0
2019-12-06 11:15:00,85.71,85.75,85.66,85.72,23779.0,77.7825,77.8188,77.7372,77.7916,23779.0
2019-12-06 11:20:00,85.73,85.76,85.69,85.73,28994.0,77.8007,77.8279,77.7644,77.8007,28994.0
2019-12-06 11:25:00,85.74,85.81,85.72,85.8,123521.0,77.8098,77.8733,77.7916,77.8642,123521.0
2019-12-06 11:30:00,85.8,85.81,85.74,85.75,16164.0,77.8642,77.8733,77.8098,77.8188,16164.0
2019-12-06 11:35:00,85.76,85.78,85.69,85.7,16806.0,77.8279,77.8461,77.7644,77.7735,16806.0
2019-12-06 11:40:00,85.7,85.73,85.64,85.69,25562.0,77.7735,77.8007,77.719,77.7644,25562.0
2019-12-06 11:45:00,85.71,85.76,85.68,85.73,31842.0,77.7825,77.8279,77.7553,77.8007,31842.0
2019-12-06 11:50:00,85.72,85.75,85.64,85.67,20532.0,77.7916,77.8188,77.719,77.7462,20532.0
2019-12-06 11:55:00,85.67,85.69,85.65,85.66,18721.0,77.7462,77.7644,77.7281,77.7372,18721.0
2019-12-06 12:00:00,85.67,85.69,85.62,85.67,26154.0,77.7462,77.7644,77.7009,77.7462,26154.0
2019-12-06 12:05:00,85.67,85.68,85.63,85.64,17427.0,77.7462,77.7553,77.7099,77.719,17427.0
2019-12-06 12:10:00,85.64,85.69,85.62,85.67,20049.0,77.719,77.7644,77.7009,77.7462,20049.0
2019-12-06 12:15:00,85.67,85.74,85.65,85.73,25273.0,77.7462,77.8098,77.7281,77.8007,25273.0
2019-12-06 12:20:00,85.72,85.73,85.67,85.67,14972.0,77.7916,77.8007,77.7462,77.7462,14972.0
2019-12-06 12:25:00,85.67,85.69,85.66,85.67,24005.0,77.7462,77.7644,77.7372,77.7462,24005.0
2019-12-06 12:30:00,85.67,85.75,85.67,85.73,14230.0,77.7462,77.8188,77.7462,77.8007,14230.0
2019-12-06 12:35:00,85.73,85.75,85.68,85.7,30150.0,77.8007,77.8188,77.7553,77.7735,30150.0
2019-12-06 12:40:00,85.7,85.71,85.67,85.7,14015.0,77.7735,77.7825,77.7462,77.7735,14015.0
2019-12-06 12:45:00,85.7,85.76,85.7,85.75,24773.0,77.7735,77.8279,77.7735,77.8188,24773.0
2019-12-06 12:50:00,85.74,85.77,85.73,85.74,13388.0,77.8098,77.837,77.8007,77.8098,13388.0
2019-12-06 12:55:00,85.75,85.77,85.68,85.7,25619.0,77.8188,77.837,77.7553,77.7735,25619.0
2019-12-06 13:00:00,85.69,85.75,85.66,85.73,13447.0,77.7644,77.8188,77.7372,77.8007,13447.0
2019-12-06 13:05:00,85.73,85.76,85.7,85.72,21735.0,77.8007,77.8279,77.7735,77.7916,21735.0
2019-12-06 13:10:00,85.72,85.75,85.7,85.74,11488.0,77.7916,77.8188,77.7735,77.8098,11488.0
2019-12-06 13:15:00,85.73,85.76,85.72,85.74,15409.0,77.8007,77.8279,77.7916,77.8098,15409.0
2019-12-06 13:20:00,85.73,85.78,85.73,85.76,11973.0,77.8007,77.8461,77.8007,77.8279,11973.0
2019-12-06 13:25:00,85.75,85.76,85.72,85.73,20906.0,77.8188,77.8279,77.7916,77.8007,20906.0
2019-12-06 13:30:00,85.73,85.77,85.71,85.76,37947.0,77.8007,77.837,77.7825,77.8279,37947.0
2019-12-06 13:35:00,85.76,85.82,85.74,85.81,18559.0,77.8279,77.8824,77.8098,77.8733,18559.0
2019-12-06 13:40:00,85.81,85.83,85.8,85.82,20292.0,77.8733,77.8914,77.8642,77.8824,20292.0
2019-12-06 13:45:00,85.83,85.83,85.75,85.77,15171.0,77.8914,77.8914,77.8188,77.837,15171.0
2019-12-06 13:50:00,85.77,85.77,85.7,85.76,26864.0,77.837,77.837,77.7735,77.8279,26864.0
2019-12-06 13:55:00,85.76,85.79,85.75,85.79,21732.0,77.8279,77.8551,77.8188,77.8551,21732.0
2019-12-06 14:00:00,85.79,85.87,85.78,85.87,25053.0,77.8551,77.9277,77.8461,77.9277,25053.0
2019-12-06 14:05:00,85.87,85.91,85.76,85.79,87465.0,77.9277,77.964,77.8279,77.8551,87465.0
2019-12-06 14:10:00,85.78,85.79,85.7,85.72,23320.0,77.8461,77.8551,77.7735,77.7916,23320.0
2019-12-06 14:15:00,85.72,85.72,85.65,85.66,20240.0,77.7916,77.7916,77.7281,77.7372,20240.0
2019-12-06 14:20:00,85.66,85.72,85.64,85.66,41135.0,77.7372,77.7916,77.719,77.7372,41135.0
2019-12-06 14:25:00,85.67,85.7,85.64,85.68,59050.0,77.7462,77.7735,77.719,77.7553,59050.0
2019-12-06 14:30:00,85.68,85.68,85.63,85.64,17382.0,77.7553,77.7553,77.7099,77.719,17382.0
2019-12-06 14:35:00,85.63,85.65,85.59,85.65,20330.0,77.7099,77.7281,77.6736,77.7281,20330.0
2019-12-06 14:40:00,85.65,85.69,85.63,85.65,20698.0,77.7281,77.7644,77.7099,77.7281,20698.0
2019-12-06 14:45:00,85.65,85.66,85.61,85.62,14940.0,77.7281,77.7372,77.6918,77.7009,14940.0
2019-12-06 14:50:00,85.63,85.63,85.59,85.6,12572.0,77.7099,77.7099,77.6736,77.6827,12572.0
2019-12-06 14:55:00,85.59,85.61,85.56,85.6,13786.0,77.6736,77.6918,77.6464,77.6827,13786.0
2019-12-06 15:00:00,85.59,85.64,85.58,85.64,184006.0,77.6736,77.719,77.6646,77.719,184006.0
2019-12-06 15:05:00,85.64,85.64,85.56,85.61,16024.0,77.719,77.719,77.6464,77.6918,16024.0
2019-12-06 15:10:00,85.61,85.63,85.57,85.57,17921.0,77.6918,77.7099,77.6555,77.6555,17921.0
2019-12-06 15:15:00,85.57,85.59,85.55,85.59,17293.0,77.6555,77.6736,77.6373,77.6736,17293.0
2019-12-06 15:20:00,85.59,85.62,85.56,85.62,22665.0,77.6736,77.7009,77.6464,77.7009,22665.0
2019-12-06 15:25:00,85.62,85.62,85.58,85.58,61532.0,77.7009,77.7009,77.6646,77.6646,61532.0
2019-12-06 15:30:00,85.59,85.6,85.54,85.59,38579.0,77.6736,77.6827,77.6283,77.6736,38579.0
2019-12-06 15:35:00,85.59,85.6,85.55,85.59,43239.0,77.6736,77.6827,77.6373,77.6736,43239.0
2019-12-06 15:40:00,85.58,85.65,85.58,85.61,101912.0,77.6646,77.7281,77.6646,77.6918,101912.0
2019-12-06 15:45:00,85.61,85.61,85.52,85.54,51814.0,77.6918,77.6918,77.6101,77.6283,51814.0
2019-12-06 15:50:00,85.55,85.57,85.45,85.5,87909.0,77.6373,77.6555,77.5466,77.592,87909.0
2019-12-06 15:55:00,85.49,85.58,85.47,85.48,258362.0,77.5829,77.6646,77.5647,77.5738,258362.0
2019-12-09 09:30:00,85.12,85.42,85.12,85.16,80455.0,77.2471,77.5194,77.2471,77.2834,80455.0
2019-12-09 09:35:00,85.17,85.28,85.04,85.17,43928.0,77.2925,77.3923,77.1745,77.2925,43928.0
2019-12-09 09:40:00,85.18,85.19,85.04,85.06,17483.0,77.3016,77.3106,77.1745,77.1927,17483.0
2019-12-09 09:45:00,85.05,85.09,84.96,85.01,28788.0,77.1836,77.2199,77.1019,77.1473,28788.0
2019-12-09 09:50:00,85.0,85.0,84.93,84.94,8743.0,77.1382,77.1382,77.0747,77.0838,8743.0
2019-12-09 09:55:00,84.93,85.01,84.93,84.97,12913.0,77.0747,77.1473,77.0747,77.111,12913.0
2019-12-09 10:00:00,84.99,85.14,84.96,85.14,14100.0,77.1291,77.2653,77.1019,77.2653,14100.0
2019-12-09 10:05:00,85.15,85.32,85.14,85.31,20894.0,77.2743,77.4286,77.2653,77.4195,20894.0
2019-12-09 10:10:00,85.32,85.34,85.28,85.29,13789.0,77.4286,77.4468,77.3923,77.4014,13789.0
2019-12-09 10:15:00,85.29,85.31,85.16,85.17,29253.0,77.4014,77.4195,77.2834,77.2925,29253.0
2019-12-09 10:20:00,85.15,85.17,85.04,85.04,13096.0,77.2743,77.2925,77.1745,77.1745,13096.0
2019-12-09 10:25:00,85.04,85.17,85.02,85.13,19930.0,77.1745,77.2925,77.1564,77.2562,19930.0
2019-12-09 10:30:00,85.13,85.17,85.11,85.12,37773.0,77.2562,77.2925,77.238,77.2471,37773.0
2019-12-09 10:35:00,85.11,85.15,85.04,85.05,19314.0,77.238,77.2743,77.1745,77.1836,19314.0
2019-12-09 10:40:00,85.05,85.14,85.04,85.06,15703.0,77.1836,77.2653,77.1745,77.1927,15703.0
2019-12-09 10:45:00,85.06,85.06,84.95,84.97,25287.0,77.1927,77.1927,77.0928,77.111,25287.0
2019-12-09 10:50:00,84.96,85.0,84.95,84.98,15751.0,77.1019,77.1382,77.0928,77.1201,15751.0
2019-12-09 10:55:00,84.98,84.98,84.9,84.94,17275.0,77.1201,77.1201,77.0475,77.0838,17275.0
2019-12-09 11:00:00,84.93,84.95,84.82,84.83,30926.0,77.0747,77.0928,76.9749,76.9839,30926.0
2019-12-09 11:05:00,84.83,84.85,84.79,84.84,17156.0,76.9839,77.0021,76.9476,76.993,17156.0
2019-12-09 11:10:00,84.84,84.92,84.82,84.87,11045.0,76.993,77.0656,76.9749,77.0202,11045.0
2019-12-09 11:15:00,84.87,84.96,84.85,84.96,14655.0,77.0202,77.1019,77.0021,77.1019,14655.0
2019-12-09 11:20:00,84.95,84.96,84.86,84.91,11629.0,77.0928,77.1019,77.0112,77.0565,11629.0
2019-12-09 11:25:00,84.9,84.9,84.77,84.8,16255.0,77.0475,77.0475,76.9295,76.9567,16255.0
2019-12-09 11:30:00,84.78,84.79,84.73,84.79,9442.0,76.9386,76.9476,76.8932,76.9476,9442.0
2019-12-09 11:35:00,84.78,84.8,84.73,84.74,14064.0,76.9386,76.9567,76.8932,76.9023,14064.0
2019-12-09 11:40:00,84.76,84.78,84.68,84.7,12077.0,76.9204,76.9386,76.8478,76.866,12077.0
2019-12-09 11:45:00,84.7,84.72,84.67,84.7,12886.0,76.866,76.8841,76.8387,76.866,12886.0
2019-12-09 11:50:00,84.7,84.7,84.55,84.56,16778.0,76.866,76.866,76.7298,76.7389,16778.0
2019-12-09 11:55:00,84.56,84.6,84.51,84.52,14949.0,76.7389,76.7752,76.6935,76.7026,14949.0
2019-12-09 12:00:00,84.52,84.56,84.51,84.55,17034.0,76.7026,76.7389,76.6935,76.7298,17034.0
2019-12-09 12:05:00,84.55,84.55,84.51,84.52,10115.0,76.7298,76.7298,76.6935,76.7026,10115.0
2019-12-09 12:10:00,84.52,84.55,84.46,84.46,23703.0,76.7026,76.7298,76.6481,76.6481,23703.0
2019-12-09 12:15:00,84.47,84.5,84.46,84.49,24208.0,76.6572,76.6844,76.6481,76.6754,24208.0
2019-12-09 12:20:00,84.48,84.49,84.41,84.42,18801.0,76.6663,76.6754,76.6028,76.6118,18801.0
2019-12-09 12:25:00,84.42,84.43,84.41,84.41,8256.0,76.6118,76.6209,76.6028,76.6028,8256.0
2019-12-09 12:30:00,84.41,84.43,84.39,84.42,13953.0,76.6028,76.6209,76.5846,76.6118,13953.0
2019-12-09 12:35:00,84.43,84.43,84.37,84.38,10539.0,76.6209,76.6209,76.5665,76.5755,10539.0
2019-12-09 12:40:00,84.38,84.39,84.36,84.38,9404.0,76.5755,76.5846,76.5574,76.5755,9404.0
2019-12-09 12:45:00,84.38,84.38,84.29,84.3,20842.0,76.5755,76.5755,76.4939,76.5029,20842.0
2019-12-09 12:50:00,84.29,84.34,84.29,84.33,23316.0,76.4939,76.5392,76.4939,76.5302,23316.0
2019-12-09 12:55:00,84.34,84.4,84.34,84.4,14295.0,76.5392,76.5937,76.5392,76.5937,14295.0
2019-12-09 13:00:00,84.4,84.41,84.36,84.37,19437.0,76.5937,76.6028,76.5574,76.5665,19437.0
2019-12-09 13:05:00,84.37,84.38,84.33,84.34,7557.0,76.5665,76.5755,76.5302,76.5392,7557.0
2019-12-09 13:10:00,84.33,84.34,84.32,84.33,13554.0,76.5302,76.5392,76.5211,76.5302,13554.0
2019-12-09 13:15:00,84.33,84.34,84.29,84.29,15366.0,76.5302,76.5392,76.4939,76.4939,15366.0
2019-12-09 13:20:00,84.3,84.33,84.29,84.32,22319.0,76.5029,76.5302,76.4939,76.5211,22319.0
2019-12-09 13:25:00,84.32,84.34,84.29,84.33,13846.0,76.5211,76.5392,76.4939,76.5302,13846.0
2019-12-09 13:30:00,84.33,84.38,84.32,84.37,15449.0,76.5302,76.5755,76.5211,76.5665,15449.0
2019-12-09 13:35:00,84.38,84.39,84.36,84.39,16149.0,76.5755,76.5846,76.5574,76.5846,16149.0
2019-12-09 13:40:00,84.38,84.4,84.37,84.4,16962.0,76.5755,76.5937,76.5665,76.5937,16962.0
2019-12-09 13:45:00,84.39,84.41,84.32,84.33,34775.0,76.5846,76.6028,76.5211,76.5302,34775.0
2019-12-09 13:50:00,84.34,84.34,84.27,84.32,29631.0,76.5392,76.5392,76.4757,76.5211,29631.0
2019-12-09 13:55:00,84.32,84.33,84.24,84.28,22079.0,76.5211,76.5302,76.4485,76.4848,22079.0
2019-12-09 14:00:00,84.27,84.31,84.26,84.26,20016.0,76.4757,76.512,76.4666,76.4666,20016.0
2019-12-09 14:05:00,84.27,84.27,84.14,84.14,26025.0,76.4757,76.4757,76.3577,76.3577,26025.0
2019-12-09 14:10:00,84.15,84.15,83.95,83.97,98197.0,76.3668,76.3668,76.1853,76.2035,98197.0
2019-12-09 14:15:00,83.97,84.02,83.95,83.98,71244.0,76.2035,76.2488,76.1853,76.2125,71244.0
2019-12-09 14:20:00,83.98,84.04,83.93,84.01,75523.0,76.2125,76.267,76.1672,76.2398,75523.0
2019-12-09 14:25:00,84.0,84.05,83.91,83.92,92218.0,76.2307,76.2761,76.149,76.1581,92218.0
2019-12-09 14:30:00,83.93,84.14,83.92,84.14,35771.0,76.1672,76.3577,76.1581,76.3577,35771.0
2019-12-09 14:35:00,84.14,84.21,84.05,84.11,61397.0,76.3577,76.4213,76.2761,76.3305,61397.0
2019-12-09 14:40:00,84.12,84.14,84.09,84.13,52807.0,76.3396,76.3577,76.3124,76.3487,52807.0
2019-12-09 14:45:00,84.13,84.25,84.12,84.13,29571.0,76.3487,76.4576,76.3396,76.3487,29571.0
2019-12-09 14:50:00,84.13,84.14,84.01,84.05,33857.0,76.3487,76.3577,76.2398,76.2761,33857.0
2019-12-09 14:55:00,84.05,84.1,84.03,84.09,36927.0,76.2761,76.3214,76.2579,76.3124,36927.0
2019-12-09 15:00:00,84.08,84.09,84.06,84.06,30241.0,76.3033,76.3124,76.2851,76.2851,30241.0
2019-12-09 15:05:00,84.07,84.08,84.02,84.03,39824.0,76.2942,76.3033,76.2488,76.2579,39824.0
2019-12-09 15:10:00,84.03,84.12,84.02,84.12,35241.0,76.2579,76.3396,76.2488,76.3396,35241.0
2019-12-09 15:15:00,84.12,84.14,84.08,84.11,33774.0,76.3396,76.3577,76.3033,76.3305,33774.0
2019-12-09 15:20:00,84.11,84.16,84.07,84.09,26461.0,76.3305,76.3759,76.2942,76.3124,26461.0
2019-12-09 15:25:00,84.1,84.11,84.05,84.08,44906.0,76.3214,76.3305,76.2761,76.3033,44906.0
2019-12-09 15:30:00,84.08,84.08,84.02,84.04,49608.0,76.3033,76.3033,76.2488,76.267,49608.0
2019-12-09 15:35:00,84.05,84.07,84.02,84.04,57395.0,76.2761,76.2942,76.2488,76.267,57395.0
2019-12-09 15:40:00,84.04,84.08,84.02,84.03,51552.0,76.267,76.3033,76.2488,76.2579,51552.0
2019-12-09 15:45:00,84.03,84.07,84.0,84.07,77283.0,76.2579,76.2942,76.2307,76.2942,77283.0
2019-12-09 15:50:00,84.06,84.07,84.01,84.02,108669.0,76.2851,76.2942,76.2398,76.2488,108669.0
2019-12-09 15:55:00,84.02,84.02,83.83,83.87,357987.0,76.2488,76.2488,76.0764,76.1127,357987.0
2019-12-10 09:30:00,83.88,84.22,83.84,84.11,77323.0,76.1218,76.4303,76.0855,76.3305,77323.0
2019-12-10 09:35:00,84.09,84.19,83.76,84.07,66421.0,76.3124,76.4031,76.0129,76.2942,66421.0
2019-12-10 09:40:00,84.0,84.08,83.9,83.95,39289.0,76.2307,76.3033,76.1399,76.1853,39289.0
2019-12-10 09:45:00,83.95,84.0,83.87,83.94,43557.0,76.1853,76.2307,76.1127,76.1762,43557.0
2019-12-10 09:50:00,83.94,83.97,83.87,83.95,40958.0,76.1762,76.2035,76.1127,76.1853,40958.0
2019-12-10 09:55:00,83.95,83.97,83.89,83.95,29542.0,76.1853,76.2035,76.1309,76.1853,29542.0
2019-12-10 10:00:00,83.99,84.03,83.82,83.86,56334.0,76.2216,76.2579,76.0673,76.1036,56334.0
2019-12-10 10:05:00,83.87,83.97,83.86,83.96,59177.0,76.1127,76.2035,76.1036,76.1944,59177.0
2019-12-10 10:10:00,83.95,83.97,83.91,83.97,41519.0,76.1853,76.2035,76.149,76.2035,41519.0
2019-12-10 10:15:00,83.98,84.0,83.88,83.9,39913.0,76.2125,76.2307,76.1218,76.1399,39913.0
2019-12-10 10:20:00,83.91,84.09,83.89,84.08,62885.0,76.149,76.3124,76.1309,76.3033,62885.0
2019-12-10 10:25:00,84.1,84.34,84.08,84.32,78369.0,76.3214,76.5392,76.3033,76.5211,78369.0
2019-12-10 10:30:00,84.31,84.33,84.25,84.31,32919.0,76.512,76.5302,76.4576,76.512,32919.0
2019-12-10 10:35:00,84.32,84.36,84.28,84.33,37992.0,76.5211,76.5574,76.4848,76.5302,37992.0
2019-12-10 10:40:00,84.33,84.44,84.33,84.4,27757.0,76.5302,76.63,76.5302,76.5937,27757.0
2019-12-10 10:45:00,84.39,84.43,84.33,84.38,29688.0,76.5846,76.6209,76.5302,76.5755,29688.0
2019-12-10 10:50:00,84.38,84.41,84.35,84.4,23925.0,76.5755,76.6028,76.5483,76.5937,23925.0
2019-12-10 10:55:00,84.4,84.44,84.37,84.44,29727.0,76.5937,76.63,76.5665,76.63,29727.0
2019-12-10 11:00:00,84.44,84.52,84.29,84.42,41052.0,76.63,76.7026,76.4939,76.6118,41052.0
2019-12-10 11:05:00,84.42,84.51,84.42,84.5,27253.0,76.6118,76.6935,76.6118,76.6844,27253.0
2019-12-10 11:10:00,84.49,84.5,84.4,84.43,21129.0,76.6754,76.6844,76.5937,76.6209,21129.0
2019-12-10 11:15:00,84.43,84.51,84.37,84.37,22244.0,76.6209,76.6935,76.5665,76.5665,22244.0
2019-12-10 11:20:00,84.38,84.48,84.37,84.47,29237.0,76.5755,76.6663,76.5665,76.6572,29237.0
2019-12-10 11:25:00,84.47,84.49,84.37,84.38,23682.0,76.6572,76.6754,76.5665,76.5755,23682.0
2019-12-10 11:30:00,84.38,84.41,84.23,84.3,38831.0,76.5755,76.6028,76.4394,76.5029,38831.0
2019-12-10 11:35:00,84.3,84.38,84.28,84.38,20839.0,76.5029,76.5755,76.4848,76.5755,20839.0
2019-12-10 11:40:00,84.39,84.44,84.36,84.42,19366.0,76.5846,76.63,76.5574,76.6118,19366.0
2019-12-10 11:45:00,84.42,84.49,84.42,84.47,41369.0,76.6118,76.6754,76.6118,76.6572,41369.0
2019-12-10 11:50:00,84.47,84.48,84.36,84.39,24946.0,76.6572,76.6663,76.5574,76.5846,24946.0
2019-12-10 11:55:00,84.4,84.46,84.38,84.45,11410.0,76.5937,76.6481,76.5755,76.6391,11410.0
2019-12-10 12:00:00,84.46,84.46,84.39,84.4,28839.0,76.6481,76.6481,76.5846,76.5937,28839.0
2019-12-10 12:05:00,84.4,84.4,84.34,84.35,21276.0,76.5937,76.5937,76.5392,76.5483,21276.0
2019-12-10 12:10:00,84.35,84.4,84.34,84.39,23381.0,76.5483,76.5937,76.5392,76.5846,23381.0
2019-12-10 12:15:00,84.4,84.4,84.37,84.39,15041.0,76.5937,76.5937,76.5665,76.5846,15041.0
2019-12-10 12:20:00,84.39,84.4,84.26,84.33,48826.0,76.5846,76.5937,76.4666,76.5302,48826.0
2019-12-10 12:25:00,84.31,84.32,84.23,84.31,14889.0,76.512,76.5211,76.4394,76.512,14889.0
2019-12-10 12:30:00,84.3,84.39,84.29,84.38,21580.0,76.5029,76.5846,76.4939,76.5755,21580.0
2019-12-10 12:35:00,84.38,84.4,84.34,84.37,17625.0,76.5755,76.5937,76.5392,76.5665,17625.0
2019-12-10 12:40:00,84.36,84.37,84.32,84.33,13956.0,76.5574,76.5665,76.5211,76.5302,13956.0
2019-12-10 12:45:00,84.33,84.34,84.26,84.27,16627.0,76.5302,76.5392,76.4666,76.4757,16627.0
2019-12-10 12:50:00,84.28,84.31,84.25,84.31,15120.0,76.4848,76.512,76.4576,76.512,15120.0
2019-12-10 12:55:00,84.3,84.52,84.29,84.48,27400.0,76.5029,76.7026,76.4939,76.6663,27400.0
2019-12-10 13:00:00,84.47,84.54,84.46,84.48,15115.0,76.6572,76.7207,76.6481,76.6663,15115.0
2019-12-10 13:05:00,84.48,84.53,84.47,84.5,11869.0,76.6663,76.7117,76.6572,76.6844,11869.0
2019-12-10 13:10:00,84.51,84.59,84.45,84.53,22966.0,76.6935,76.7661,76.6391,76.7117,22966.0
2019-12-10 13:15:00,84.52,84.53,84.5,84.52,10160.0,76.7026,76.7117,76.6844,76.7026,10160.0
2019-12-10 13:20:00,84.53,84.53,84.48,84.5,12093.0,76.7117,76.7117,76.6663,76.6844,12093.0
2019-12-10 13:25:00,84.49,84.49,84.4,84.46,16563.0,76.6754,76.6754,76.5937,76.6481,16563.0
2019-12-10 13:30:00,84.46,84.47,84.4,84.45,22512.0,76.6481,76.6572,76.5937,76.6391,22512.0
2019-12-10 13:35:00,84.46,84.52,84.44,84.5,7916.0,76.6481,76.7026,76.63,76.6844,7916.0
2019-12-10 13:40:00,84.51,84.51,84.46,84.47,14317.0,76.6935,76.6935,76.6481,76.6572,14317.0
2019-12-10 13:45:00,84.47,84.51,84.46,84.5,13830.0,76.6572,76.6935,76.6481,76.6844,13830.0
2019-12-10 13:50:00,84.49,84.5,84.46,84.49,23391.0,76.6754,76.6844,76.6481,76.6754,23391.0
2019-12-10 13:55:00,84.48,84.53,84.48,84.52,12350.0,76.6663,76.7117,76.6663,76.7026,12350.0
2019-12-10 14:00:00,84.53,84.54,84.5,84.51,14578.0,76.7117,76.7207,76.6844,76.6935,14578.0
2019-12-10 14:05:00,84.5,84.54,84.5,84.51,11649.0,76.6844,76.7207,76.6844,76.6935,11649.0
2019-12-10 14:10:00,84.51,84.54,84.48,84.49,14733.0,76.6935,76.7207,76.6663,76.6754,14733.0
2019-12-10 14:15:00,84.48,84.49,84.44,84.46,15061.0,76.6663,76.6754,76.63,76.6481,15061.0
2019-12-10 14:20:00,84.46,84.46,84.4,84.42,17934.0,76.6481,76.6481,76.5937,76.6118,17934.0
2019-12-10 14:25:00,84.43,84.43,84.37,84.37,23970.0,76.6209,76.6209,76.5665,76.5665,23970.0
2019-12-10 14:30:00,84.38,84.46,84.38,84.45,20000.0,76.5755,76.6481,76.5755,76.6391,20000.0
2019-12-10 14:35:00,84.45,84.47,84.41,84.42,26756.0,76.6391,76.6572,76.6028,76.6118,26756.0
2019-12-10 14:40:00,84.42,84.46,84.42,84.44,30223.0,76.6118,76.6481,76.6118,76.63,30223.0
2019-12-10 14:45:00,84.45,84.47,84.43,84.47,24478.0,76.6391,76.6572,76.6209,76.6572,24478.0
2019-12-10 14:50:00,84.47,84.48,84.46,84.48,24818.0,76.6572,76.6663,76.6481,76.6663,24818.0
2019-12-10 14:55:00,84.47,84.48,84.37,84.39,24407.0,76.6572,76.6663,76.5665,76.5846,24407.0
2019-12-10 15:00:00,84.39,84.44,84.38,84.41,37123.0,76.5846,76.63,76.5755,76.6028,37123.0
2019-12-10 15:05:00,84.41,84.45,84.4,84.42,24148.0,76.6028,76.6391,76.5937,76.6118,24148.0
2019-12-10 15:10:00,84.42,84.51,84.41,84.5,42659.0,76.6118,76.6935,76.6028,76.6844,42659.0
2019-12-10 15:15:00,84.5,84.51,84.42,84.45,16399.0,76.6844,76.6935,76.6118,76.6391,16399.0
2019-12-10 15:20:00,84.45,84.46,84.4,84.4,32093.0,76.6391,76.6481,76.5937,76.5937,32093.0
2019-12-10 15:25:00,84.41,84.49,84.37,84.47,30471.0,76.6028,76.6754,76.5665,76.6572,30471.0
2019-12-10 15:30:00,84.47,84.48,84.27,84.28,49454.0,76.6572,76.6663,76.4757,76.4848,49454.0
2019-12-10 15:35:00,84.27,84.41,84.27,84.39,69337.0,76.4757,76.6028,76.4757,76.5846,69337.0
2019-12-10 15:40:00,84.39,84.51,84.38,84.47,44068.0,76.5846,76.6935,76.5755,76.6572,44068.0
2019-12-10 15:45:00,84.47,84.63,84.46,84.61,67271.0,76.6572,76.8024,76.6481,76.7843,67271.0
2019-12-10 15:50:00,84.59,84.6,84.47,84.48,113396.0,76.7661,76.7752,76.6572,76.6663,113396.0
2019-12-10 15:55:00,84.48,84.57,84.44,84.54,151065.0,76.6663,76.748,76.63,76.7207,151065.0
2019-12-11 09:30:00,84.62,84.83,84.59,84.69,93421.0,76.7933,76.9839,76.7661,76.8569,93421.0
2019-12-11 09:35:00,84.71,84.8,84.56,84.6,8698.0,76.875,76.9567,76.7389,76.7752,8698.0
2019-12-11 09:40:00,84.5,84.61,84.5,84.59,10587.0,76.6844,76.7843,76.6844,76.7661,10587.0
2019-12-11 09:45:00,84.6,84.61,84.4,84.53,27981.0,76.7752,76.7843,76.5937,76.7117,27981.0
2019-12-11 09:50:00,84.52,84.6,84.52,84.57,8828.0,76.7026,76.7752,76.7026,76.748,8828.0
2019-12-11 09:55:00,84.55,84.6,84.53,84.55,8706.0,76.7298,76.7752,76.7117,76.7298,8706.0
2019-12-11 10:00:00,84.56,84.73,84.55,84.72,20182.0,76.7389,76.8932,76.7298,76.8841,20182.0
2019-12-11 10:05:00,84.72,84.72,84.56,84.58,14905.0,76.8841,76.8841,76.7389,76.757,14905.0
2019-12-11 10:10:00,84.57,84.61,84.55,84.56,18421.0,76.748,76.7843,76.7298,76.7389,18421.0
2019-12-11 10:15:00,84.57,84.57,84.39,84.39,22976.0,76.748,76.748,76.5846,76.5846,22976.0
2019-12-11 10:20:00,84.37,84.4,84.23,84.23,28400.0,76.5665,76.5937,76.4394,76.4394,28400.0
2019-12-11 10:25:00,84.23,84.4,84.21,84.4,14168.0,76.4394,76.5937,76.4213,76.5937,14168.0
2019-12-11 10:30:00,84.39,84.43,84.36,84.41,13741.0,76.5846,76.6209,76.5574,76.6028,13741.0
2019-12-11 10:35:00,84.42,84.45,84.39,84.42,36399.0,76.6118,76.6391,76.5846,76.6118,36399.0
2019-12-11 10:40:00,84.43,84.57,84.42,84.54,19265.0,76.6209,76.748,76.6118,76.7207,19265.0
2019-12-11 10:45:00,84.56,84.69,84.55,84.68,37710.0,76.7389,76.8569,76.7298,76.8478,37710.0
2019-12-11 10:50:00,84.68,84.69,84.59,84.59,52803.0,76.8478,76.8569,76.7661,76.7661,52803.0
2019-12-11 10:55:00,84.59,84.62,84.53,84.59,17224.0,76.7661,76.7933,76.7117,76.7661,17224.0
2019-12-11 11:00:00,84.6,84.62,84.55,84.62,17041.0,76.7752,76.7933,76.7298,76.7933,17041.0
2019-12-11 11:05:00,84.62,84.68,84.6,84.63,22098.0,76.7933,76.8478,76.7752,76.8024,22098.0
2019-12-11 11:10:00,84.62,84.68,84.62,84.65,20076.0,76.7933,76.8478,76.7933,76.8206,20076.0
2019-12-11 11:15:00,84.64,84.7,84.63,84.67,31521.0,76.8115,76.866,76.8024,76.8387,31521.0
2019-12-11 11:20:00,84.68,84.7,84.61,84.69,16659.0,76.8478,76.866,76.7843,76.8569,16659.0
2019-12-11 11:25:00,84.69,84.73,84.67,84.68,10832.0,76.8569,76.8932,76.8387,76.8478,10832.0
2019-12-11 11:30:00,84.67,84.79,84.67,84.79,11020.0,76.8387,76.9476,76.8387,76.9476,11020.0
2019-12-11 11:35:00,84.79,84.83,84.77,84.83,9470.0,76.9476,76.9839,76.9295,76.9839,9470.0
2019-12-11 11:40:00,84.83,84.85,84.72,84.78,21876.0,76.9839,77.0021,76.8841,76.9386,21876.0
2019-12-11 11:45:00,84.77,84.8,84.75,84.76,9217.0,76.9295,76.9567,76.9113,76.9204,9217.0
2019-12-11 11:50:00,84.76,84.78,84.7,84.76,12665.0,76.9204,76.9386,76.866,76.9204,12665.0
2019-12-11 11:55:00,84.76,84.78,84.63,84.66,9931.0,76.9204,76.9386,76.8024,76.8297,9931.0
2019-12-11 12:00:00,84.66,84.83,84.64,84.81,10597.0,76.8297,76.9839,76.8115,76.9658,10597.0
2019-12-11 12:05:00,84.82,84.86,84.81,84.83,12515.0,76.9749,77.0112,76.9658,76.9839,12515.0
2019-12-11 12:10:00,84.83,84.83,84.73,84.73,11529.0,76.9839,76.9839,76.8932,76.8932,11529.0
2019-12-11 12:15:00,84.73,84.8,84.72,84.79,17806.0,76.8932,76.9567,76.8841,76.9476,17806.0
2019-12-11 12:20:00,84.8,84.85,84.72,84.77,15502.0,76.9567,77.0021,76.8841,76.9295,15502.0
2019-12-11 12:25:00,84.75,84.79,84.73,84.79,14752.0,76.9113,76.9476,76.8932,76.9476,14752.0
2019-12-11 12:30:00,84.78,84.79,84.69,84.7,27483.0,76.9386,76.9476,76.8569,76.866,27483.0
2019-12-11 12:35:00,84.69,84.69,84.66,84.66,10256.0,76.8569,76.8569,76.8297,76.8297,10256.0
2019-12-11 12:40:00,84.65,84.68,84.64,84.65,8233.0,76.8206,76.8478,76.8115,76.8206,8233.0
2019-12-11 12:45:00,84.65,84.65,84.53,84.62,44351.0,76.8206,76.8206,76.7117,76.7933,44351.0
2019-12-11 12:50:00,84.64,84.67,84.6,84.66,6958.0,76.8115,76.8387,76.7752,76.8297,6958.0
2019-12-11 12:55:00,84.63,84.66,84.62,84.64,17675.0,76.8024,76.8297,76.7933,76.8115,17675.0
2019-12-11 13:00:00,84.62,84.62,84.56,84.6,17064.0,76.7933,76.7933,76.7389,76.7752,17064.0
2019-12-11 13:05:00,84.58,84.59,84.56,84.58,8256.0,76.757,76.7661,76.7389,76.757,8256.0
2019-12-11 13:10:00,84.59,84.61,84.56,84.59,7700.0,76.7661,76.7843,76.7389,76.7661,7700.0
2019-12-11 13:15:00,84.6,84.6,84.57,84.58,12835.0,76.7752,76.7752,76.748,76.757,12835.0
2019-12-11 13:20:00,84.59,84.59,84.55,84.56,12122.0,76.7661,76.7661,76.7298,76.7389,12122.0
2019-12-11 13:25:00,84.56,84.57,84.52,84.55,16826.0,76.7389,76.748,76.7026,76.7298,16826.0
2019-12-11 13:30:00,84.54,84.56,84.49,84.51,22940.0,76.7207,76.7389,76.6754,76.6935,22940.0
2019-12-11 13:35:00,84.52,84.52,84.41,84.41,17692.0,76.7026,76.7026,76.6028,76.6028,17692.0
2019-12-11 13:40:00,84.4,84.41,84.38,84.4,12203.0,76.5937,76.6028,76.5755,76.5937,12203.0
2019-12-11 13:45:00,84.39,84.47,84.39,84.46,16417.0,76.5846,76.6572,76.5846,76.6481,16417.0
2019-12-11 13:50:00,84.47,84.5,84.46,84.47,13398.0,76.6572,76.6844,76.6481,76.6572,13398.0
2019-12-11 13:55:00,84.48,84.53,84.47,84.51,14802.0,76.6663,76.7117,76.6572,76.6935,14802.0
2019-12-11 14:00:00,84.48,84.57,84.46,84.56,13703.0,76.6663,76.748,76.6481,76.7389,13703.0
2019-12-11 14:05:00,84.55,84.57,84.46,84.51,22233.0,76.7298,76.748,76.6481,76.6935,22233.0
2019-12-11 14:10:00,84.51,84.67,84.51,84.62,15960.0,76.6935,76.8387,76.6935,76.7933,15960.0
2019-12-11 14:15:00,84.62,84.8,84.56,84.77,28868.0,76.7933,76.9567,76.7389,76.9295,28868.0
2019-12-11 14:20:00,84.77,84.87,84.77,84.86,23794.0,76.9295,77.0202,76.9295,77.0112,23794.0
2019-12-11 14:25:00,84.86,84.94,84.85,84.91,22617.0,77.0112,77.0838,77.0021,77.0565,22617.0
2019-12-11 14:30:00,84.9,84.92,84.83,84.86,34199.0,77.0475,77.0656,76.9839,77.0112,34199.0
2019-12-11 14:35:00,84.87,84.95,84.84,84.92,23252.0,77.0202,77.0928,76.993,77.0656,23252.0
2019-12-11 14:40:00,84.91,85.02,84.88,85.0,41988.0,77.0565,77.1564,77.0293,77.1382,41988.0
2019-12-11 14:45:00,85.0,85.01,84.89,84.94,17561.0,77.1382,77.1473,77.0384,77.0838,17561.0
2019-12-11 14:50:00,84.95,85.03,84.9,85.02,22614.0,77.0928,77.1654,77.0475,77.1564,22614.0
2019-12-11 14:55:00,85.02,85.04,84.95,85.03,12900.0,77.1564,77.1745,77.0928,77.1654,12900.0
2019-12-11 15:00:00,85.04,85.04,84.85,84.87,23068.0,77.1745,77.1745,77.0021,77.0202,23068.0
2019-12-11 15:05:00,84.88,84.97,84.87,84.94,20151.0,77.0293,77.111,77.0202,77.0838,20151.0
2019-12-11 15:10:00,84.94,84.94,84.83,84.87,16619.0,77.0838,77.0838,76.9839,77.0202,16619.0
2019-12-11 15:15:00,84.87,84.88,84.81,84.86,15678.0,77.0202,77.0293,76.9658,77.0112,15678.0
2019-12-11 15:20:00,84.85,84.86,84.82,84.86,25377.0,77.0021,77.0112,76.9749,77.0112,25377.0
2019-12-11 15:25:00,84.85,84.92,84.85,84.9,22354.0,77.0021,77.0656,77.0021,77.0475,22354.0
2019-12-11 15:30:00,84.9,84.98,84.86,84.95,38256.0,77.0475,77.1201,77.0112,77.0928,38256.0
2019-12-11 15:35:00,84.95,84.96,84.89,84.9,31593.0,77.0928,77.1019,77.0384,77.0475,31593.0
2019-12-11 15:40:00,84.9,84.93,84.89,84.91,34824.0,77.0475,77.0747,77.0384,77.0565,34824.0
2019-12-11 15:45:00,84.91,84.91,84.8,84.83,42217.0,77.0565,77.0565,76.9567,76.9839,42217.0
2019-12-11 15:50:00,84.84,84.98,84.83,84.96,74457.0,76.993,77.1201,76.9839,77.1019,74457.0
2019-12-11 15:55:00,84.96,84.98,84.85,84.9,176657.0,77.1019,77.1201,77.0021,77.0475,176657.0
2019-12-12 09:30:00,84.78,84.99,84.7,84.71,71399.0,76.9386,77.1291,76.866,76.875,71399.0
2019-12-12 09:35:00,84.7,85.35,84.63,85.2,80788.0,76.866,77.4558,76.8024,77.3197,80788.0
2019-12-12 09:40:00,85.27,85.27,84.97,85.19,13469.0,77.3832,77.3832,77.111,77.3106,13469.0
2019-12-12 09:45:00,85.17,85.26,85.02,85.24,41823.0,77.2925,77.3742,77.1564,77.356,41823.0
2019-12-12 09:50:00,85.23,85.47,85.23,85.44,22321.0,77.3469,77.5647,77.3469,77.5375,22321.0
2019-12-12 09:55:00,85.47,85.67,85.43,85.65,18592.0,77.5647,77.7462,77.5284,77.7281,18592.0
2019-12-12 10:00:00,85.67,85.79,85.58,85.7,53132.0,77.7462,77.8551,77.6646,77.7735,53132.0
2019-12-12 10:05:00,85.69,85.92,85.66,85.86,36049.0,77.7644,77.9731,77.7372,77.9187,36049.0
2019-12-12 10:10:00,85.89,86.14,85.88,85.98,98566.0,77.9459,78.1728,77.9368,78.0276,98566.0
2019-12-12 10:15:00,85.97,85.97,85.85,85.95,15031.0,78.0185,78.0185,77.9096,78.0003,15031.0
2019-12-12 10:20:00,85.97,86.28,85.97,86.22,74368.0,78.0185,78.2998,78.0185,78.2454,74368.0
2019-12-12 10:25:00,86.23,86.23,86.15,86.2,62079.0,78.2544,78.2544,78.1818,78.2272,62079.0
2019-12-12 10:30:00,86.2,86.21,86.05,86.08,59162.0,78.2272,78.2363,78.0911,78.1183,59162.0
2019-12-12 10:35:00,86.06,86.09,85.97,85.98,24309.0,78.1002,78.1274,78.0185,78.0276,24309.0
2019-12-12 10:40:00,85.97,85.98,85.76,85.77,28389.0,78.0185,78.0276,77.8279,77.837,28389.0
2019-12-12 10:45:00,85.76,85.84,85.76,85.78,27361.0,77.8279,77.9005,77.8279,77.8461,27361.0
2019-12-12 10:50:00,85.78,85.87,85.77,85.85,20585.0,77.8461,77.9277,77.837,77.9096,20585.0
2019-12-12 10:55:00,85.86,85.98,85.85,85.89,19860.0,77.9187,78.0276,77.9096,77.9459,19860.0
2019-12-12 11:00:00,85.9,85.92,85.61,85.63,23579.0,77.955,77.9731,77.6918,77.7099,23579.0
2019-12-12 11:05:00,85.61,85.68,85.55,85.56,31109.0,77.6918,77.7553,77.6373,77.6464,31109.0
2019-12-12 11:10:00,85.55,85.61,85.49,85.54,26942.0,77.6373,77.6918,77.5829,77.6283,26942.0
2019-12-12 11:15:00,85.51,85.58,85.45,85.49,20450.0,77.601,77.6646,77.5466,77.5829,20450.0
2019-12-12 11:20:00,85.48,85.49,85.32,85.35,21083.0,77.5738,77.5829,77.4286,77.4558,21083.0
2019-12-12 11:25:00,85.37,85.39,85.3,85.35,15455.0,77.474,77.4921,77.4105,77.4558,15455.0
2019-12-12 11:30:00,85.36,85.47,85.35,85.37,24601.0,77.4649,77.5647,77.4558,77.474,24601.0
2019-12-12 11:35:00,85.36,85.48,85.32,85.42,13550.0,77.4649,77.5738,77.4286,77.5194,13550.0
2019-12-12 11:40:00,85.41,85.41,85.32,85.33,18822.0,77.5103,77.5103,77.4286,77.4377,18822.0
2019-12-12 11:45:00,85.31,85.37,85.28,85.32,16316.0,77.4195,77.474,77.3923,77.4286,16316.0
2019-12-12 11:50:00,85.32,85.36,85.24,85.26,17549.0,77.4286,77.4649,77.356,77.3742,17549.0
2019-12-12 11:55:00,85.23,85.28,85.12,85.22,31854.0,77.3469,77.3923,77.2471,77.3379,31854.0
2019-12-12 12:00:00,85.21,85.25,85.15,85.2,14044.0,77.3288,77.3651,77.2743,77.3197,14044.0
2019-12-12 12:05:00,85.21,85.37,85.19,85.37,11146.0,77.3288,77.474,77.3106,77.474,11146.0
2019-12-12 12:10:00,85.37,85.37,85.23,85.24,9773.0,77.474,77.474,77.3469,77.356,9773.0
2019-12-12 12:15:00,85.25,85.31,85.18,85.19,8766.0,77.3651,77.4195,77.3016,77.3106,8766.0
2019-12-12 12:20:00,85.22,85.27,85.17,85.21,18674.0,77.3379,77.3832,77.2925,77.3288,18674.0
2019-12-12 12:25:00,85.21,85.33,85.21,85.33,16834.0,77.3288,77.4377,77.3288,77.4377,16834.0
2019-12-12 12:30:00,85.32,85.48,85.32,85.45,15024.0,77.4286,77.5738,77.4286,77.5466,15024.0
2019-12-12 12:35:00,85.45,85.5,85.43,85.49,15354.0,77.5466,77.592,77.5284,77.5829,15354.0
2019-12-12 12:40:00,85.51,85.56,85.45,85.47,19459.0,77.601,77.6464,77.5466,77.5647,19459.0
2019-12-12 12:45:00,85.46,85.56,85.46,85.55,12024.0,77.5557,77.6464,77.5557,77.6373,12024.0
2019-12-12 12:50:00,85.55,85.57,85.44,85.5,12176.0,77.6373,77.6555,77.5375,77.592,12176.0
2019-12-12 12:55:00,85.5,85.5,85.4,85.41,6170.0,77.592,77.592,77.5012,77.5103,6170.0
2019-12-12 13:00:00,85.42,85.51,85.42,85.5,13596.0,77.5194,77.601,77.5194,77.592,13596.0
2019-12-12 13:05:00,85.48,85.54,85.48,85.5,8370.0,77.5738,77.6283,77.5738,77.592,8370.0
2019-12-12 13:10:00,85.51,85.58,85.47,85.52,10750.0,77.601,77.6646,77.5647,77.6101,10750.0
2019-12-12 13:15:00,85.53,85.56,85.51,85.56,5435.0,77.6192,77.6464,77.601,77.6464,5435.0
2019-12-12 13:20:00,85.56,85.56,85.47,85.47,5109.0,77.6464,77.6464,77.5647,77.5647,5109.0
2019-12-12 13:25:00,85.45,85.49,85.44,85.45,8733.0,77.5466,77.5829,77.5375,77.5466,8733.0
2019-12-12 13:30:00,85.45,85.47,85.42,85.42,5777.0,77.5466,77.5647,77.5194,77.5194,5777.0
2019-12-12 13:35:00,85.43,85.44,85.38,85.4,17683.0,77.5284,77.5375,77.4831,77.5012,17683.0
2019-12-12 13:40:00,85.4,85.42,85.39,85.42,9536.0,77.5012,77.5194,77.4921,77.5194,9536.0
2019-12-12 13:45:00,85.42,85.44,85.41,85.42,9774.0,77.5194,77.5375,77.5103,77.5194,9774.0
2019-12-12 13:50:00,85.43,85.5,85.41,85.5,10459.0,77.5284,77.592,77.5103,77.592,10459.0
2019-12-12 13:55:00,85.49,85.53,85.46,85.53,16586.0,77.5829,77.6192,77.5557,77.6192,16586.0
2019-12-12 14:00:00,85.51,85.55,85.42,85.47,23729.0,77.601,77.6373,77.5194,77.5647,23729.0
2019-12-12 14:05:00,85.48,85.57,85.46,85.56,11047.0,77.5738,77.6555,77.5557,77.6464,11047.0
2019-12-12 14:10:00,85.56,85.67,85.54,85.59,22081.0,77.6464,77.7462,77.6283,77.6736,22081.0
2019-12-12 14:15:00,85.58,85.71,85.58,85.68,50536.0,77.6646,77.7825,77.6646,77.7553,50536.0
2019-12-12 14:20:00,85.67,85.78,85.66,85.73,18786.0,77.7462,77.8461,77.7372,77.8007,18786.0
2019-12-12 14:25:00,85.72,85.77,85.63,85.65,26131.0,77.7916,77.837,77.7099,77.7281,26131.0
2019-12-12 14:30:00,85.63,86.08,85.58,85.9,84423.0,77.7099,78.1183,77.6646,77.955,84423.0
2019-12-12 14:35:00,85.91,85.91,85.76,85.87,33840.0,77.964,77.964,77.8279,77.9277,33840.0
2019-12-12 14:40:00,85.85,85.99,85.85,85.94,34718.0,77.9096,78.0366,77.9096,77.9913,34718.0
2019-12-12 14:45:00,85.95,85.95,85.76,85.77,31625.0,78.0003,78.0003,77.8279,77.837,31625.0
2019-12-12 14:50:00,85.77,85.84,85.67,85.83,38501.0,77.837,77.9005,77.7462,77.8914,38501.0
2019-12-12 14:55:00,85.82,85.84,85.73,85.75,82222.0,77.8824,77.9005,77.8007,77.8188,82222.0
2019-12-12 15:00:00,85.76,85.84,85.75,85.81,51883.0,77.8279,77.9005,77.8188,77.8733,51883.0
2019-12-12 15:05:00,85.81,85.85,85.79,85.79,23189.0,77.8733,77.9096,77.8551,77.8551,23189.0
2019-12-12 15:10:00,85.78,85.81,85.74,85.77,31172.0,77.8461,77.8733,77.8098,77.837,31172.0
2019-12-12 15:15:00,85.77,85.89,85.76,85.86,40911.0,77.837,77.9459,77.8279,77.9187,40911.0
2019-12-12 15:20:00,85.87,85.88,85.78,85.79,38769.0,77.9277,77.9368,77.8461,77.8551,38769.0
2019-12-12 15:25:00,85.79,85.92,85.77,85.91,53600.0,77.8551,77.9731,77.837,77.964,53600.0
2019-12-12 15:30:00,85.91,85.92,85.8,85.82,64091.0,77.964,77.9731,77.8642,77.8824,64091.0
2019-12-12 15:35:00,85.82,85.9,85.73,85.87,57603.0,77.8824,77.955,77.8007,77.9277,57603.0
2019-12-12 15:40:00,85.87,85.95,85.85,85.93,77896.0,77.9277,78.0003,77.9096,77.9822,77896.0
2019-12-12 15:45:00,85.93,86.1,85.9,86.06,61594.0,77.9822,78.1365,77.955,78.1002,61594.0
2019-12-12 15:50:00,86.08,86.1,85.98,85.98,122841.0,78.1183,78.1365,78.0276,78.0276,122841.0
2019-12-12 15:55:00,85.98,86.04,85.88,85.98,270474.0,78.0276,78.082,77.9368,78.0276,270474.0
2019-12-13 09:30:00,85.78,85.98,85.78,85.97,67068.0,77.8461,78.0276,77.8461,78.0185,67068.0
2019-12-13 09:35:00,85.93,86.26,85.93,86.2,13617.0,77.9822,78.2817,77.9822,78.2272,13617.0
2019-12-13 09:40:00,86.2,86.21,86.08,86.13,7837.0,78.2272,78.2363,78.1183,78.1637,7837.0
2019-12-13 09:45:00,86.15,86.24,86.12,86.16,7435.0,78.1818,78.2635,78.1546,78.1909,7435.0
2019-12-13 09:50:00,86.13,86.28,86.08,86.25,17263.0,78.1637,78.2998,78.1183,78.2726,17263.0
2019-12-13 09:55:00,86.24,86.34,86.19,86.29,26193.0,78.2635,78.3543,78.2181,78.3089,26193.0
2019-12-13 10:00:00,86.29,86.6,86.19,86.57,67939.0,78.3089,78.5902,78.2181,78.563,67939.0
2019-12-13 10:05:00,86.6,86.69,86.4,86.44,27457.0,78.5902,78.6719,78.4087,78.445,27457.0
2019-12-13 10:10:00,86.46,86.51,86.36,86.39,41346.0,78.4632,78.5085,78.3724,78.3996,41346.0
2019-12-13 10:15:00,86.37,86.57,86.33,86.48,27095.0,78.3815,78.563,78.3452,78.4813,27095.0
2019-12-13 10:20:00,86.46,86.53,86.41,86.5,20420.0,78.4632,78.5267,78.4178,78.4995,20420.0
2019-12-13 10:25:00,86.47,86.59,86.31,86.32,36582.0,78.4722,78.5811,78.327,78.3361,36582.0
2019-12-13 10:30:00,86.32,86.4,86.14,86.39,42469.0,78.3361,78.4087,78.1728,78.3996,42469.0
2019-12-13 10:35:00,86.4,86.44,86.22,86.4,31429.0,78.4087,78.445,78.2454,78.4087,31429.0
2019-12-13 10:40:00,86.39,86.45,86.3,86.31,36983.0,78.3996,78.4541,78.318,78.327,36983.0
2019-12-13 10:45:00,86.29,86.37,86.15,86.16,41249.0,78.3089,78.3815,78.1818,78.1909,41249.0
2019-12-13 10:50:00,86.17,86.19,86.01,86.01,25434.0,78.2,78.2181,78.0548,78.0548,25434.0
2019-12-13 10:55:00,86.0,86.11,85.99,86.04,31101.0,78.0457,78.1455,78.0366,78.082,31101.0
2019-12-13 11:00:00,86.03,86.08,85.95,86.06,27913.0,78.0729,78.1183,78.0003,78.1002,27913.0
2019-12-13 11:05:00,86.06,86.18,86.05,86.18,29485.0,78.1002,78.2091,78.0911,78.2091,29485.0
2019-12-13 11:10:00,86.18,86.24,86.03,86.08,26576.0,78.2091,78.2635,78.0729,78.1183,26576.0
2019-12-13 11:15:00,86.08,86.13,85.98,85.99,16978.0,78.1183,78.1637,78.0276,78.0366,16978.0
2019-12-13 11:20:00,85.98,85.98,85.83,85.84,21062.0,78.0276,78.0276,77.8914,77.9005,21062.0
2019-12-13 11:25:00,85.82,85.98,85.8,85.98,23358.0,77.8824,78.0276,77.8642,78.0276,23358.0
2019-12-13 11:30:00,85.98,86.06,85.95,86.0,18047.0,78.0276,78.1002,78.0003,78.0457,18047.0
2019-12-13 11:35:00,86.0,86.08,85.99,86.06,26854.0,78.0457,78.1183,78.0366,78.1002,26854.0
2019-12-13 11:40:00,86.07,86.15,86.05,86.15,16302.0,78.1092,78.1818,78.0911,78.1818,16302.0
2019-12-13 11:45:00,86.15,86.2,86.1,86.13,42370.0,78.1818,78.2272,78.1365,78.1637,42370.0
2019-12-13 11:50:00,86.15,86.19,86.11,86.17,32468.0,78.1818,78.2181,78.1455,78.2,32468.0
2019-12-13 11:55:00,86.17,86.25,86.16,86.24,25873.0,78.2,78.2726,78.1909,78.2635,25873.0
2019-12-13 12:00:00,86.24,86.26,86.22,86.25,46477.0,78.2635,78.2817,78.2454,78.2726,46477.0
2019-12-13 12:05:00,86.25,86.36,86.23,86.34,55358.0,78.2726,78.3724,78.2544,78.3543,55358.0
2019-12-13 12:10:00,86.36,86.36,86.24,86.33,11380.0,78.3724,78.3724,78.2635,78.3452,11380.0
2019-12-13 12:15:00,86.33,86.38,86.3,86.38,22415.0,78.3452,78.3906,78.318,78.3906,22415.0
2019-12-13 12:20:00,86.37,86.43,86.34,86.42,19498.0,78.3815,78.4359,78.3543,78.4269,19498.0
2019-12-13 12:25:00,86.43,86.49,86.42,86.48,17399.0,78.4359,78.4904,78.4269,78.4813,17399.0
2019-12-13 12:30:00,86.48,86.54,86.46,86.53,17511.0,78.4813,78.5358,78.4632,78.5267,17511.0
2019-12-13 12:35:00,86.55,86.63,86.52,86.62,15327.0,78.5448,78.6174,78.5176,78.6084,15327.0
2019-12-13 12:40:00,86.62,86.63,86.55,86.57,13283.0,78.6084,78.6174,78.5448,78.563,13283.0
2019-12-13 12:45:00,86.57,86.59,86.55,86.56,10182.0,78.563,78.5811,78.5448,78.5539,10182.0
2019-12-13 12:50:00,86.55,86.63,86.55,86.61,12301.0,78.5448,78.6174,78.5448,78.5993,12301.0
2019-12-13 12:55:00,86.61,86.71,86.61,86.69,45074.0,78.5993,78.69,78.5993,78.6719,45074.0
2019-12-13 13:00:00,86.68,86.69,86.6,86.68,22021.0,78.6628,78.6719,78.5902,78.6628,22021.0
2019-12-13 13:05:00,86.69,86.69,86.54,86.58,26548.0,78.6719,78.6719,78.5358,78.5721,26548.0
2019-12-13 13:10:00,86.58,86.63,86.57,86.63,14797.0,78.5721,78.6174,78.563,78.6174,14797.0
2019-12-13 13:15:00,86.64,86.66,86.57,86.58,11881.0,78.6265,78.6447,78.563,78.5721,11881.0
2019-12-13 13:20:00,86.57,86.61,86.57,86.61,9882.0,78.563,78.5993,78.563,78.5993,9882.0
2019-12-13 13:25:00,86.6,86.61,86.53,86.53,19679.0,78.5902,78.5993,78.5267,78.5267,19679.0
2019-12-13 13:30:00,86.54,86.59,86.52,86.53,36145.0,78.5358,78.5811,78.5176,78.5267,36145.0
2019-12-13 13:35:00,86.53,86.53,86.38,86.39,16278.0,78.5267,78.5267,78.3906,78.3996,16278.0
2019-12-13 13:40:00,86.4,86.4,86.37,86.39,9513.0,78.4087,78.4087,78.3815,78.3996,9513.0
2019-12-13 13:45:00,86.39,86.42,86.38,86.4,10199.0,78.3996,78.4269,78.3906,78.4087,10199.0
2019-12-13 13:50:00,86.4,86.45,86.39,86.41,12512.0,78.4087,78.4541,78.3996,78.4178,12512.0
2019-12-13 13:55:00,86.41,86.42,86.35,86.41,18431.0,78.4178,78.4269,78.3633,78.4178,18431.0
2019-12-13 14:00:00,86.42,86.48,86.37,86.39,37859.0,78.4269,78.4813,78.3815,78.3996,37859.0
2019-12-13 14:05:00,86.39,86.46,86.39,86.45,9713.0,78.3996,78.4632,78.3996,78.4541,9713.0
2019-12-13 14:10:00,86.46,86.48,86.42,86.42,7322.0,78.4632,78.4813,78.4269,78.4269,7322.0
2019-12-13 14:15:00,86.43,86.45,86.4,86.43,13805.0,78.4359,78.4541,78.4087,78.4359,13805.0
2019-12-13 14:20:00,86.42,86.43,86.39,86.39,13629.0,78.4269,78.4359,78.3996,78.3996,13629.0
2019-12-13 14:25:00,86.4,86.4,86.32,86.34,18911.0,78.4087,78.4087,78.3361,78.3543,18911.0
2019-12-13 14:30:00,86.34,86.37,86.3,86.34,31916.0,78.3543,78.3815,78.318,78.3543,31916.0
2019-12-13 14:35:00,86.33,86.34,86.27,86.27,20295.0,78.3452,78.3543,78.2907,78.2907,20295.0
2019-12-13 14:40:00,86.28,86.31,86.27,86.3,22472.0,78.2998,78.327,78.2907,78.318,22472.0
2019-12-13 14:45:00,86.3,86.31,86.26,86.28,24841.0,78.318,78.327,78.2817,78.2998,24841.0
2019-12-13 14:50:00,86.27,86.29,86.25,86.29,33631.0,78.2907,78.3089,78.2726,78.3089,33631.0
2019-12-13 14:55:00,86.29,86.3,86.24,86.26,37783.0,78.3089,78.318,78.2635,78.2817,37783.0
2019-12-13 15:00:00,86.25,86.3,86.24,86.28,43989.0,78.2726,78.318,78.2635,78.2998,43989.0
2019-12-13 15:05:00,86.28,86.29,86.16,86.2,25839.0,78.2998,78.3089,78.1909,78.2272,25839.0
2019-12-13 15:10:00,86.2,86.25,86.18,86.22,26550.0,78.2272,78.2726,78.2091,78.2454,26550.0
2019-12-13 15:15:00,86.22,86.3,86.21,86.25,20992.0,78.2454,78.318,78.2363,78.2726,20992.0
2019-12-13 15:20:00,86.24,86.27,86.18,86.19,28297.0,78.2635,78.2907,78.2091,78.2181,28297.0
2019-12-13 15:25:00,86.18,86.2,86.13,86.15,36985.0,78.2091,78.2272,78.1637,78.1818,36985.0
2019-12-13 15:30:00,86.15,86.22,86.14,86.21,34340.0,78.1818,78.2454,78.1728,78.2363,34340.0
2019-12-13 15:35:00,86.22,86.33,86.2,86.33,31739.0,78.2454,78.3452,78.2272,78.3452,31739.0
2019-12-13 15:40:00,86.33,86.42,86.3,86.34,36705.0,78.3452,78.4269,78.318,78.3543,36705.0
2019-12-13 15:45:00,86.34,86.34,86.22,86.22,77938.0,78.3543,78.3543,78.2454,78.2454,77938.0
2019-12-13 15:50:00,86.23,86.3,86.15,86.16,135605.0,78.2544,78.318,78.1818,78.1909,135605.0
2019-12-13 15:55:00,86.16,86.4,86.15,86.35,248609.0,78.1909,78.4087,78.1818,78.3633,248609.0
2019-12-16 09:30:00,86.95,87.1,86.85,87.1,86244.0,78.9078,79.044,78.8171,79.044,86244.0
2019-12-16 09:35:00,87.08,87.09,86.5,86.5,27394.0,79.0258,79.0349,78.4995,78.4995,27394.0
2019-12-16 09:40:00,86.54,86.73,86.52,86.68,28675.0,78.5358,78.7082,78.5176,78.6628,28675.0
2019-12-16 09:45:00,86.7,86.7,86.39,86.43,25951.0,78.681,78.681,78.3996,78.4359,25951.0
2019-12-16 09:50:00,86.42,86.65,86.41,86.58,42354.0,78.4269,78.6356,78.4178,78.5721,42354.0
2019-12-16 09:55:00,86.59,86.62,86.44,86.46,22192.0,78.5811,78.6084,78.445,78.4632,22192.0
2019-12-16 10:00:00,86.47,86.48,86.3,86.41,54439.0,78.4722,78.4813,78.318,78.4178,54439.0
2019-12-16 10:05:00,86.42,86.57,86.37,86.55,41795.0,78.4269,78.563,78.3815,78.5448,41795.0
2019-12-16 10:10:00,86.53,86.57,86.43,86.51,38697.0,78.5267,78.563,78.4359,78.5085,38697.0
2019-12-16 10:15:00,86.5,86.7,86.47,86.6,19327.0,78.4995,78.681,78.4722,78.5902,19327.0
2019-12-16 10:20:00,86.56,86.62,86.49,86.6,31924.0,78.5539,78.6084,78.4904,78.5902,31924.0
2019-12-16 10:25:00,86.6,86.72,86.57,86.59,23050.0,78.5902,78.6991,78.563,78.5811,23050.0
2019-12-16 10:30:00,86.59,86.63,86.52,86.55,15450.0,78.5811,78.6174,78.5176,78.5448,15450.0
2019-12-16 10:35:00,86.53,86.57,86.48,86.56,21632.0,78.5267,78.563,78.4813,78.5539,21632.0
2019-12-16 10:40:00,86.56,86.66,86.56,86.66,17458.0,78.5539,78.6447,78.5539,78.6447,17458.0
2019-12-16 10:45:00,86.66,86.7,86.54,86.54,22012.0,78.6447,78.681,78.5358,78.5358,22012.0
2019-12-16 10:50:00,86.5,86.59,86.5,86.52,22507.0,78.4995,78.5811,78.4995,78.5176,22507.0
2019-12-16 10:55:00,86.52,86.58,86.5,86.53,14416.0,78.5176,78.5721,78.4995,78.5267,14416.0
2019-12-16 11:00:00,86.53,86.53,86.39,86.5,20828.0,78.5267,78.5267,78.3996,78.4995,20828.0
2019-12-16 11:05:00,86.48,86.5,86.38,86.46,29757.0,78.4813,78.4995,78.3906,78.4632,29757.0
2019-12-16 11:10:00,86.45,86.5,86.39,86.45,25781.0,78.4541,78.4995,78.3996,78.4541,25781.0
2019-12-16 11:15:00,86.45,86.5,86.42,86.45,28190.0,78.4541,78.4995,78.4269,78.4541,28190.0
2019-12-16 11:20:00,86.45,86.48,86.39,86.48,20332.0,78.4541,78.4813,78.3996,78.4813,20332.0
2019-12-16 11:25:00,86.48,86.62,86.48,86.61,17541.0,78.4813,78.6084,78.4813,78.5993,17541.0
2019-12-16 11:30:00,86.6,86.63,86.54,86.58,11517.0,78.5902,78.6174,78.5358,78.5721,11517.0
2019-12-16 11:35:00,86.59,86.6,86.48,86.51,15275.0,78.5811,78.5902,78.4813,78.5085,15275.0
2019-12-16 11:40:00,86.51,86.57,86.49,86.51,10634.0,78.5085,78.563,78.4904,78.5085,10634.0
2019-12-16 11:45:00,86.5,86.54,86.47,86.48,11629.0,78.4995,78.5358,78.4722,78.4813,11629.0
2019-12-16 11:50:00,86.46,86.5,86.43,86.47,18612.0,78.4632,78.4995,78.4359,78.4722,18612.0
2019-12-16 11:55:00,86.47,86.55,86.46,86.52,23853.0,78.4722,78.5448,78.4632,78.5176,23853.0
2019-12-16 12:00:00,86.54,86.57,86.52,86.55,19666.0,78.5358,78.563,78.5176,78.5448,19666.0
2019-12-16 12:05:00,86.54,86.56,86.52,86.53,10439.0,78.5358,78.5539,78.5176,78.5267,10439.0
2019-12-16 12:10:00,86.52,86.57,86.5,86.57,16694.0,78.5176,78.563,78.4995,78.563,16694.0
2019-12-16 12:15:00,86.56,86.68,86.55,86.68,13049.0,78.5539,78.6628,78.5448,78.6628,13049.0
2019-12-16 12:20:00,86.69,86.72,86.65,86.68,18425.0,78.6719,78.6991,78.6356,78.6628,18425.0
2019-12-16 12:25:00,86.69,86.71,86.65,86.71,13051.0,78.6719,78.69,78.6356,78.69,13051.0
2019-12-16 12:30:00,86.71,86.71,86.67,86.68,31434.0,78.69,78.69,78.6537,78.6628,31434.0
2019-12-16 12:35:00,86.68,86.72,86.66,86.71,10527.0,78.6628,78.6991,78.6447,78.69,10527.0
2019-12-16 12:40:00,86.7,86.75,86.68,86.73,12582.0,78.681,78.7263,78.6628,78.7082,12582.0
2019-12-16 12:45:00,86.73,86.77,86.71,86.77,17488.0,78.7082,78.7445,78.69,78.7445,17488.0
2019-12-16 12:50:00,86.74,86.76,86.7,86.75,9299.0,78.7173,78.7354,78.681,78.7263,9299.0
2019-12-16 12:55:00,86.76,86.78,86.73,86.73,13970.0,78.7354,78.7536,78.7082,78.7082,13970.0
2019-12-16 13:00:00,86.74,86.82,86.74,86.81,61552.0,78.7173,78.7899,78.7173,78.7808,61552.0
2019-12-16 13:05:00,86.81,86.9,86.81,86.87,66149.0,78.7808,78.8625,78.7808,78.8352,66149.0
2019-12-16 13:10:00,86.85,86.86,86.73,86.81,49716.0,78.8171,78.8262,78.7082,78.7808,49716.0
2019-12-16 13:15:00,86.8,86.8,86.63,86.72,35222.0,78.7717,78.7717,78.6174,78.6991,35222.0
2019-12-16 13:20:00,86.72,86.72,86.64,86.65,14726.0,78.6991,78.6991,78.6265,78.6356,14726.0
2019-12-16 13:25:00,86.65,86.71,86.61,86.7,12402.0,78.6356,78.69,78.5993,78.681,12402.0
2019-12-16 13:30:00,86.69,86.69,86.63,86.65,9032.0,78.6719,78.6719,78.6174,78.6356,9032.0
2019-12-16 13:35:00,86.65,86.66,86.59,86.65,17008.0,78.6356,78.6447,78.5811,78.6356,17008.0
2019-12-16 13:40:00,86.65,86.65,86.62,86.64,15878.0,78.6356,78.6356,78.6084,78.6265,15878.0
2019-12-16 13:45:00,86.64,86.66,86.63,86.65,13168.0,78.6265,78.6447,78.6174,78.6356,13168.0
2019-12-16 13:50:00,86.65,86.66,86.62,86.63,14569.0,78.6356,78.6447,78.6084,78.6174,14569.0
2019-12-16 13:55:00,86.63,86.66,86.6,86.62,20556.0,78.6174,78.6447,78.5902,78.6084,20556.0
2019-12-16 14:00:00,86.62,86.67,86.62,86.63,13401.0,78.6084,78.6537,78.6084,78.6174,13401.0
2019-12-16 14:05:00,86.62,86.62,86.56,86.58,10398.0,78.6084,78.6084,78.5539,78.5721,10398.0
2019-12-16 14:10:00,86.56,86.58,86.53,86.54,9763.0,78.5539,78.5721,78.5267,78.5358,9763.0
2019-12-16 14:15:00,86.54,86.59,86.53,86.58,21488.0,78.5358,78.5811,78.5267,78.5721,21488.0
2019-12-16 14:20:00,86.59,86.63,86.56,86.61,17792.0,78.5811,78.6174,78.5539,78.5993,17792.0
2019-12-16 14:25:00,86.61,86.67,86.6,86.66,17500.0,78.5993,78.6537,78.5902,78.6447,17500.0
2019-12-16 14:30:00,86.66,86.67,86.59,86.63,11058.0,78.6447,78.6537,78.5811,78.6174,11058.0
2019-12-16 14:35:00,86.64,86.71,86.63,86.64,20657.0,78.6265,78.69,78.6174,78.6265,20657.0
2019-12-16 14:40:00,86.62,86.67,86.62,86.67,14090.0,78.6084,78.6537,78.6084,78.6537,14090.0
2019-12-16 14:45:00,86.67,86.76,86.66,86.75,10013.0,78.6537,78.7354,78.6447,78.7263,10013.0
2019-12-16 14:50:00,86.75,86.75,86.68,86.71,18669.0,78.7263,78.7263,78.6628,78.69,18669.0
2019-12-16 14:55:00,86.71,86.76,86.7,86.74,23885.0,78.69,78.7354,78.681,78.7173,23885.0
2019-12-16 15:00:00,86.75,86.76,86.7,86.72,14231.0,78.7263,78.7354,78.681,78.6991,14231.0
2019-12-16 15:05:00,86.7,86.73,86.66,86.66,21530.0,78.681,78.7082,78.6447,78.6447,21530.0
2019-12-16 15:10:00,86.66,86.78,86.66,86.74,38041.0,78.6447,78.7536,78.6447,78.7173,38041.0
2019-12-16 15:15:00,86.74,86.77,86.69,86.7,30743.0,78.7173,78.7445,78.6719,78.681,30743.0
2019-12-16 15:20:00,86.7,86.73,86.67,86.69,34868.0,78.681,78.7082,78.6537,78.6719,34868.0
2019-12-16 15:25:00,86.68,86.69,86.57,86.6,48380.0,78.6628,78.6719,78.563,78.5902,48380.0
2019-12-16 15:30:00,86.58,86.7,86.58,86.67,85809.0,78.5721,78.681,78.5721,78.6537,85809.0
2019-12-16 15:35:00,86.67,86.68,86.47,86.48,59002.0,78.6537,78.6628,78.4722,78.4813,59002.0
2019-12-16 15:40:00,86.48,86.55,86.42,86.43,99026.0,78.4813,78.5448,78.4269,78.4359,99026.0
2019-12-16 15:45:00,86.44,86.53,86.4,86.53,72696.0,78.445,78.5267,78.4087,78.5267,72696.0
2019-12-16 15:50:00,86.53,86.57,86.41,86.42,98695.0,78.5267,78.563,78.4178,78.4269,98695.0
2019-12-16 15:55:00,86.42,86.48,86.37,86.4,235917.0,78.4269,78.4813,78.3815,78.4087,235917.0
2019-12-17 09:30:00,86.58,86.62,86.24,86.31,191639.0,78.5721,78.6084,78.2635,78.327,191639.0
2019-12-17 09:35:00,86.31,86.54,86.31,86.49,78292.0,78.327,78.5358,78.327,78.4904,78292.0
2019-12-17 09:40:00,86.49,86.54,86.1,86.11,60559.0,78.4904,78.5358,78.1365,78.1455,60559.0
2019-12-17 09:45:00,86.1,86.2,86.08,86.09,36104.0,78.1365,78.2272,78.1183,78.1274,36104.0
2019-12-17 09:50:00,86.09,86.15,86.0,86.12,28571.0,78.1274,78.1818,78.0457,78.1546,28571.0
2019-12-17 09:55:00,86.13,86.2,86.05,86.12,50787.0,78.1637,78.2272,78.0911,78.1546,50787.0
2019-12-17 10:00:00,86.12,86.26,86.0,86.22,100980.0,78.1546,78.2817,78.0457,78.2454,100980.0
2019-12-17 10:05:00,86.22,86.29,86.19,86.27,39561.0,78.2454,78.3089,78.2181,78.2907,39561.0
2019-12-17 10:10:00,86.27,86.4,86.27,86.3,45965.0,78.2907,78.4087,78.2907,78.318,45965.0
2019-12-17 10:15:00,86.28,86.47,86.23,86.41,52819.0,78.2998,78.4722,78.2544,78.4178,52819.0
2019-12-17 10:20:00,86.39,86.51,86.33,86.5,29044.0,78.3996,78.5085,78.3452,78.4995,29044.0
2019-12-17 10:25:00,86.48,86.53,86.39,86.47,22041.0,78.4813,78.5267,78.3996,78.4722,22041.0
2019-12-17 10:30:00,86.43,86.51,86.43,86.48,20643.0,78.4359,78.5085,78.4359,78.4813,20643.0
2019-12-17 10:35:00,86.47,86.48,86.37,86.46,14375.0,78.4722,78.4813,78.3815,78.4632,14375.0
2019-12-17 10:40:00,86.47,86.48,86.38,86.41,15226.0,78.4722,78.4813,78.3906,78.4178,15226.0
2019-12-17 10:45:00,86.41,86.53,86.4,86.47,14150.0,78.4178,78.5267,78.4087,78.4722,14150.0
2019-12-17 10:50:00,86.47,86.51,86.43,86.43,16160.0,78.4722,78.5085,78.4359,78.4359,16160.0
2019-12-17 10:55:00,86.41,86.48,86.4,86.43,26830.0,78.4178,78.4813,78.4087,78.4359,26830.0
2019-12-17 11:00:00,86.44,86.58,86.44,86.56,158513.0,78.445,78.5721,78.445,78.5539,158513.0
2019-12-17 11:05:00,86.56,86.57,86.5,86.55,22023.0,78.5539,78.563,78.4995,78.5448,22023.0
2019-12-17 11:10:00,86.54,86.57,86.5,86.56,6613.0,78.5358,78.563,78.4995,78.5539,6613.0
2019-12-17 11:15:00,86.55,86.6,86.5,86.51,39925.0,78.5448,78.5902,78.4995,78.5085,39925.0
2019-12-17 11:20:00,86.51,86.53,86.47,86.51,15865.0,78.5085,78.5267,78.4722,78.5085,15865.0
2019-12-17 11:25:00,86.52,86.55,86.5,86.53,8183.0,78.5176,78.5448,78.4995,78.5267,8183.0
2019-12-17 11:30:00,86.52,86.53,86.46,86.51,25557.0,78.5176,78.5267,78.4632,78.5085,25557.0
2019-12-17 11:35:00,86.52,86.56,86.52,86.55,11113.0,78.5176,78.5539,78.5176,78.5448,11113.0
2019-12-17 11:40:00,86.54,86.59,86.5,86.57,17285.0,78.5358,78.5811,78.4995,78.563,17285.0
2019-12-17 11:45:00,86.58,86.66,86.56,86.65,14787.0,78.5721,78.6447,78.5539,78.6356,14787.0
2019-12-17 11:50:00,86.62,86.67,86.62,86.67,10978.0,78.6084,78.6537,78.6084,78.6537,10978.0
2019-12-17 11:55:00,86.67,86.73,86.66,86.7,11172.0,78.6537,78.7082,78.6447,78.681,11172.0
2019-12-17 12:00:00,86.7,86.76,86.69,86.75,14496.0,78.681,78.7354,78.6719,78.7263,14496.0
2019-12-17 12:05:00,86.76,86.8,86.74,86.77,28631.0,78.7354,78.7717,78.7173,78.7445,28631.0
2019-12-17 12:10:00,86.76,86.76,86.68,86.74,16426.0,78.7354,78.7354,78.6628,78.7173,16426.0
2019-12-17 12:15:00,86.75,86.86,86.74,86.86,13065.0,78.7263,78.8262,78.7173,78.8262,13065.0
2019-12-17 12:20:00,86.85,86.85,86.68,86.7,40515.0,78.8171,78.8171,78.6628,78.681,40515.0
2019-12-17 12:25:00,86.7,86.8,86.69,86.79,24494.0,78.681,78.7717,78.6719,78.7626,24494.0
2019-12-17 12:30:00,86.78,86.79,86.74,86.78,19029.0,78.7536,78.7626,78.7173,78.7536,19029.0
2019-12-17 12:35:00,86.78,86.8,86.76,86.8,14907.0,78.7536,78.7717,78.7354,78.7717,14907.0
2019-12-17 12:40:00,86.79,86.91,86.79,86.91,25215.0,78.7626,78.8715,78.7626,78.8715,25215.0
2019-12-17 12:45:00,86.92,86.99,86.91,86.98,14759.0,78.8806,78.9441,78.8715,78.9351,14759.0
2019-12-17 12:50:00,86.98,87.07,86.96,87.06,24565.0,78.9351,79.0167,78.9169,79.0077,24565.0
2019-12-17 12:55:00,87.07,87.11,87.03,87.07,26456.0,79.0167,79.053,78.9804,79.0167,26456.0
2019-12-17 13:00:00,87.07,87.08,86.93,86.94,21572.0,79.0167,79.0258,78.8897,78.8988,21572.0
2019-12-17 13:05:00,86.94,87.0,86.93,86.97,15184.0,78.8988,78.9532,78.8897,78.926,15184.0
2019-12-17 13:10:00,86.97,87.02,86.95,87.01,35012.0,78.926,78.9714,78.9078,78.9623,35012.0
2019-12-17 13:15:00,87.01,87.02,86.99,87.02,20451.0,78.9623,78.9714,78.9441,78.9714,20451.0
2019-12-17 13:20:00,87.02,87.07,86.99,87.05,31744.0,78.9714,79.0167,78.9441,78.9986,31744.0
2019-12-17 13:25:00,87.05,87.05,87.01,87.04,15335.0,78.9986,78.9986,78.9623,78.9895,15335.0
2019-12-17 13:30:00,87.03,87.04,86.97,87.03,43351.0,78.9804,78.9895,78.926,78.9804,43351.0
2019-12-17 13:35:00,87.03,87.1,87.01,87.09,9301.0,78.9804,79.044,78.9623,79.0349,9301.0
2019-12-17 13:40:00,87.08,87.13,87.07,87.11,16258.0,79.0258,79.0712,79.0167,79.053,16258.0
2019-12-17 13:45:00,87.11,87.18,87.11,87.18,21591.0,79.053,79.1166,79.053,79.1166,21591.0
2019-12-17 13:50:00,87.18,87.2,87.13,87.16,23486.0,79.1166,79.1347,79.0712,79.0984,23486.0
2019-12-17 13:55:00,87.17,87.28,87.17,87.27,25525.0,79.1075,79.2073,79.1075,79.1982,25525.0
2019-12-17 14:00:00,87.28,87.3,87.19,87.2,31763.0,79.2073,79.2255,79.1256,79.1347,31763.0
2019-12-17 14:05:00,87.19,87.2,87.08,87.09,45982.0,79.1256,79.1347,79.0258,79.0349,45982.0
2019-12-17 14:10:00,87.09,87.13,87.0,87.01,45582.0,79.0349,79.0712,78.9532,78.9623,45582.0
2019-12-17 14:15:00,87.02,87.09,86.97,87.01,93291.0,78.9714,79.0349,78.926,78.9623,93291.0
2019-12-17 14:20:00,87.01,87.02,86.97,87.01,43973.0,78.9623,78.9714,78.926,78.9623,43973.0
2019-12-17 14:25:00,87.01,87.03,86.97,87.0,46321.0,78.9623,78.9804,78.926,78.9532,46321.0
2019-12-17 14:30:00,87.0,87.03,86.99,87.01,17492.0,78.9532,78.9804,78.9441,78.9623,17492.0
2019-12-17 14:35:00,87.03,87.04,86.92,86.98,60495.0,78.9804,78.9895,78.8806,78.9351,60495.0
2019-12-17 14:40:00,86.98,86.98,86.87,86.87,52778.0,78.9351,78.9351,78.8352,78.8352,52778.0
2019-12-17 14:45:00,86.86,86.9,86.76,86.81,155792.0,78.8262,78.8625,78.7354,78.7808,155792.0
2019-12-17 14:50:00,86.81,86.86,86.77,86.81,99052.0,78.7808,78.8262,78.7445,78.7808,99052.0
2019-12-17 14:55:00,86.81,86.95,86.78,86.93,63735.0,78.7808,78.9078,78.7536,78.8897,63735.0
2019-12-17 15:00:00,86.93,86.93,86.85,86.88,47560.0,78.8897,78.8897,78.8171,78.8443,47560.0
2019-12-17 15:05:00,86.89,86.99,86.89,86.99,26138.0,78.8534,78.9441,78.8534,78.9441,26138.0
2019-12-17 15:10:00,86.99,87.0,86.94,86.97,18967.0,78.9441,78.9532,78.8988,78.926,18967.0
2019-12-17 15:15:00,86.97,87.0,86.96,87.0,37436.0,78.926,78.9532,78.9169,78.9532,37436.0
2019-12-17 15:20:00,86.99,87.01,86.95,87.01,59039.0,78.9441,78.9623,78.9078,78.9623,59039.0
2019-12-17 15:25:00,87.01,87.07,87.0,87.01,28242.0,78.9623,79.0167,78.9532,78.9623,28242.0
2019-12-17 15:30:00,87.01,87.04,86.96,87.01,42508.0,78.9623,78.9895,78.9169,78.9623,42508.0
2019-12-17 15:35:00,87.0,87.02,86.99,87.0,28910.0,78.9532,78.9714,78.9441,78.9532,28910.0
2019-12-17 15:40:00,86.99,87.01,86.98,87.0,51420.0,78.9441,78.9623,78.9351,78.9532,51420.0
2019-12-17 15:45:00,87.0,87.02,86.94,87.0,124586.0,78.9532,78.9714,78.8988,78.9532,124586.0
2019-12-17 15:50:00,87.01,87.05,86.92,87.01,123519.0,78.9623,78.9986,78.8806,78.9623,123519.0
2019-12-17 15:55:00,86.99,87.11,86.94,87.05,358016.0,78.9441,79.053,78.8988,78.9986,358016.0
2019-12-18 09:30:00,87.08,87.13,86.79,87.03,95199.0,79.0258,79.0712,78.7626,78.9804,95199.0
2019-12-18 09:35:00,87.06,87.27,86.98,87.0,60945.0,79.0077,79.1982,78.9351,78.9532,60945.0
2019-12-18 09:40:00,87.01,87.16,86.97,87.08,65091.0,78.9623,79.0984,78.926,79.0258,65091.0
2019-12-18 09:45:00,87.08,87.09,86.91,87.05,102369.0,79.0258,79.0349,78.8715,78.9986,102369.0
2019-12-18 09:50:00,87.06,87.17,86.99,87.13,119834.0,79.0077,79.1075,78.9441,79.0712,119834.0
2019-12-18 09:55:00,87.13,87.14,87.03,87.14,57438.0,79.0712,79.0803,78.9804,79.0803,57438.0
2019-12-18 10:00:00,87.15,87.24,86.96,87.21,87631.0,79.0893,79.171,78.9169,79.1438,87631.0
2019-12-18 10:05:00,87.22,87.25,87.07,87.11,19099.0,79.1529,79.1801,79.0167,79.053,19099.0
2019-12-18 10:10:00,87.11,87.11,86.95,87.07,130577.0,79.053,79.053,78.9078,79.0167,130577.0
2019-12-18 10:15:00,87.08,87.15,87.03,87.05,28039.0,79.0258,79.0893,78.9804,78.9986,28039.0
2019-12-18 10:20:00,87.06,87.1,87.04,87.09,27717.0,79.0077,79.044,78.9895,79.0349,27717.0
2019-12-18 10:25:00,87.09,87.1,87.01,87.04,28379.0,79.0349,79.044,78.9623,78.9895,28379.0
2019-12-18 10:30:00,87.04,87.08,87.0,87.08,21498.0,78.9895,79.0258,78.9532,79.0258,21498.0
2019-12-18 10:35:00,87.08,87.13,87.0,87.05,41001.0,79.0258,79.0712,78.9532,78.9986,41001.0
2019-12-18 10:40:00,87.04,87.13,87.02,87.05,20514.0,78.9895,79.0712,78.9714,78.9986,20514.0
2019-12-18 10:45:00,87.05,87.05,86.87,86.92,78675.0,78.9986,78.9986,78.8352,78.8806,78675.0
2019-12-18 10:50:00,86.9,87.05,86.85,87.04,30790.0,78.8625,78.9986,78.8171,78.9895,30790.0
2019-12-18 10:55:00,87.04,87.04,86.95,86.95,46681.0,78.9895,78.9895,78.9078,78.9078,46681.0
2019-12-18 11:00:00,86.94,86.95,86.75,86.8,75475.0,78.8988,78.9078,78.7263,78.7717,75475.0
2019-12-18 11:05:00,86.8,86.8,86.7,86.75,31367.0,78.7717,78.7717,78.681,78.7263,31367.0
2019-12-18 11:10:00,86.75,86.75,86.63,86.69,55169.0,78.7263,78.7263,78.6174,78.6719,55169.0
2019-12-18 11:15:00,86.7,86.92,86.69,86.92,60302.0,78.681,78.8806,78.6719,78.8806,60302.0
2019-12-18 11:20:00,86.92,86.93,86.85,86.88,48385.0,78.8806,78.8897,78.8171,78.8443,48385.0
2019-12-18 11:25:00,86.87,86.96,86.83,86.88,26954.0,78.8352,78.9169,78.7989,78.8443,26954.0
2019-12-18 11:30:00,86.87,86.92,86.78,86.8,25593.0,78.8352,78.8806,78.7536,78.7717,25593.0
2019-12-18 11:35:00,86.8,86.84,86.79,86.82,13013.0,78.7717,78.808,78.7626,78.7899,13013.0
2019-12-18 11:40:00,86.82,86.82,86.7,86.7,26689.0,78.7899,78.7899,78.681,78.681,26689.0
2019-12-18 11:45:00,86.7,86.71,86.61,86.69,44137.0,78.681,78.69,78.5993,78.6719,44137.0
2019-12-18 11:50:00,86.69,86.74,86.64,86.74,69533.0,78.6719,78.7173,78.6265,78.7173,69533.0
2019-12-18 11:55:00,86.74,86.8,86.68,86.69,31619.0,78.7173,78.7717,78.6628,78.6719,31619.0
2019-12-18 12:00:00,86.69,86.74,86.65,86.73,19728.0,78.6719,78.7173,78.6356,78.7082,19728.0
2019-12-18 12:05:00,86.73,86.79,86.7,86.79,10717.0,78.7082,78.7626,78.681,78.7626,10717.0
2019-12-18 12:10:00,86.78,86.81,86.74,86.78,11773.0,78.7536,78.7808,78.7173,78.7536,11773.0
2019-12-18 12:15:00,86.77,86.81,86.74,86.75,12013.0,78.7445,78.7808,78.7173,78.7263,12013.0
2019-12-18 12:20:00,86.74,86.75,86.67,86.72,17238.0,78.7173,78.7263,78.6537,78.6991,17238.0
2019-12-18 12:25:00,86.72,86.74,86.69,86.7,10155.0,78.6991,78.7173,78.6719,78.681,10155.0
2019-12-18 12:30:00,86.7,86.75,86.69,86.73,12141.0,78.681,78.7263,78.6719,78.7082,12141.0
2019-12-18 12:35:00,86.73,86.74,86.69,86.73,16388.0,78.7082,78.7173,78.6719,78.7082,16388.0
2019-12-18 12:40:00,86.72,86.77,86.72,86.76,9528.0,78.6991,78.7445,78.6991,78.7354,9528.0
2019-12-18 12:45:00,86.76,86.81,86.76,86.8,11438.0,78.7354,78.7808,78.7354,78.7717,11438.0
2019-12-18 12:50:00,86.8,86.82,86.79,86.8,13225.0,78.7717,78.7899,78.7626,78.7717,13225.0
2019-12-18 12:55:00,86.79,86.8,86.74,86.8,38227.0,78.7626,78.7717,78.7173,78.7717,38227.0
2019-12-18 13:00:00,86.8,86.87,86.8,86.85,12259.0,78.7717,78.8352,78.7717,78.8171,12259.0
2019-12-18 13:05:00,86.84,86.86,86.82,86.84,14558.0,78.808,78.8262,78.7899,78.808,14558.0
2019-12-18 13:10:00,86.84,86.86,86.83,86.84,10913.0,78.808,78.8262,78.7989,78.808,10913.0
2019-12-18 13:15:00,86.85,86.85,86.81,86.84,14522.0,78.8171,78.8171,78.7808,78.808,14522.0
2019-12-18 13:20:00,86.84,86.84,86.75,86.78,16566.0,78.808,78.808,78.7263,78.7536,16566.0
2019-12-18 13:25:00,86.78,86.78,86.74,86.75,10577.0,78.7536,78.7536,78.7173,78.7263,10577.0
2019-12-18 13:30:00,86.75,86.88,86.74,86.88,12879.0,78.7263,78.8443,78.7173,78.8443,12879.0
2019-12-18 13:35:00,86.88,86.97,86.87,86.96,18986.0,78.8443,78.926,78.8352,78.9169,18986.0
2019-12-18 13:40:00,86.97,86.99,86.92,86.99,10383.0,78.926,78.9441,78.8806,78.9441,10383.0
2019-12-18 13:45:00,86.99,87.02,86.97,87.0,148108.0,78.9441,78.9714,78.926,78.9532,148108.0
2019-12-18 13:50:00,87.0,87.02,86.99,87.01,17805.0,78.9532,78.9714,78.9441,78.9623,17805.0
2019-12-18 13:55:00,87.01,87.06,87.0,87.03,24905.0,78.9623,79.0077,78.9532,78.9804,24905.0
2019-12-18 14:00:00,87.03,87.03,86.94,86.99,28313.0,78.9804,78.9804,78.8988,78.9441,28313.0
2019-12-18 14:05:00,86.99,87.03,86.96,87.03,17534.0,78.9441,78.9804,78.9169,78.9804,17534.0
2019-12-18 14:10:00,87.03,87.03,86.97,86.98,18837.0,78.9804,78.9804,78.926,78.9351,18837.0
2019-12-18 14:15:00,86.98,87.04,86.97,87.02,18106.0,78.9351,78.9895,78.926,78.9714,18106.0
2019-12-18 14:20:00,87.02,87.03,86.94,86.94,151601.0,78.9714,78.9804,78.8988,78.8988,151601.0
2019-12-18 14:25:00,86.94,86.97,86.94,86.97,12518.0,78.8988,78.926,78.8988,78.926,12518.0
2019-12-18 14:30:00,86.97,87.0,86.94,87.0,13710.0,78.926,78.9532,78.8988,78.9532,13710.0
2019-12-18 14:35:00,87.0,87.05,86.99,87.03,15412.0,78.9532,78.9986,78.9441,78.9804,15412.0
2019-12-18 14:40:00,87.03,87.07,87.01,87.03,17370.0,78.9804,79.0167,78.9623,78.9804,17370.0
2019-12-18 14:45:00,87.03,87.06,87.02,87.05,10883.0,78.9804,79.0077,78.9714,78.9986,10883.0
2019-12-18 14:50:00,87.05,87.17,87.04,87.15,18032.0,78.9986,79.1075,78.9895,79.0893,18032.0
2019-12-18 14:55:00,87.15,87.15,87.05,87.06,25546.0,79.0893,79.0893,78.9986,79.0077,25546.0
2019-12-18 15:00:00,87.06,87.07,87.04,87.06,15883.0,79.0077,79.0167,78.9895,79.0077,15883.0
2019-12-18 15:05:00,87.06,87.06,87.0,87.03,25419.0,79.0077,79.0077,78.9532,78.9804,25419.0
2019-12-18 15:10:00,87.04,87.05,86.99,87.0,55082.0,78.9895,78.9986,78.9441,78.9532,55082.0
2019-12-18 15:15:00,87.0,87.03,86.98,87.03,122203.0,78.9532,78.9804,78.9351,78.9804,122203.0
2019-12-18 15:20:00,87.03,87.03,86.99,87.02,37660.0,78.9804,78.9804,78.9441,78.9714,37660.0
2019-12-18 15:25:00,87.02,87.02,86.98,86.98,46643.0,78.9714,78.9714,78.9351,78.9351,46643.0
2019-12-18 15:30:00,87.0,87.04,86.98,87.02,43297.0,78.9532,78.9895,78.9351,78.9714,43297.0
2019-12-18 15:35:00,87.02,87.03,86.99,87.01,44195.0,78.9714,78.9804,78.9441,78.9623,44195.0
2019-12-18 15:40:00,87.0,87.04,86.97,87.01,72119.0,78.9532,78.9895,78.926,78.9623,72119.0
2019-12-18 15:45:00,87.01,87.03,86.96,87.03,53142.0,78.9623,78.9804,78.9169,78.9804,53142.0
2019-12-18 15:50:00,87.03,87.07,86.99,87.06,87300.0,78.9804,79.0167,78.9441,79.0077,87300.0
2019-12-18 15:55:00,87.05,87.06,86.91,86.93,286214.0,78.9986,79.0077,78.8715,78.8897,286214.0
2019-12-19 09:30:00,86.74,87.06,86.74,86.93,54514.0,78.7173,79.0077,78.7173,78.8897,54514.0
2019-12-19 09:35:00,86.9,87.04,86.86,86.96,25732.0,78.8625,78.9895,78.8262,78.9169,25732.0
2019-12-19 09:40:00,86.97,87.06,86.83,86.83,26870.0,78.926,79.0077,78.7989,78.7989,26870.0
2019-12-19 09:45:00,86.88,86.89,86.7,86.76,17344.0,78.8443,78.8534,78.681,78.7354,17344.0
2019-12-19 09:50:00,86.75,86.76,86.54,86.54,24241.0,78.7263,78.7354,78.5358,78.5358,24241.0
2019-12-19 09:55:00,86.54,86.67,86.51,86.63,16161.0,78.5358,78.6537,78.5085,78.6174,16161.0
2019-12-19 10:00:00,86.64,86.72,86.55,86.69,27432.0,78.6265,78.6991,78.5448,78.6719,27432.0
2019-12-19 10:05:00,86.67,86.67,86.5,86.53,17420.0,78.6537,78.6537,78.4995,78.5267,17420.0
2019-12-19 10:10:00,86.53,86.57,86.5,86.55,25731.0,78.5267,78.563,78.4995,78.5448,25731.0
2019-12-19 10:15:00,86.54,86.56,86.49,86.51,26136.0,78.5358,78.5539,78.4904,78.5085,26136.0
2019-12-19 10:20:00,86.51,86.55,86.49,86.53,24949.0,78.5085,78.5448,78.4904,78.5267,24949.0
2019-12-19 10:25:00,86.53,86.86,86.49,86.83,28886.0,78.5267,78.8262,78.4904,78.7989,28886.0
2019-12-19 10:30:00,86.83,86.84,86.57,86.57,19434.0,78.7989,78.808,78.563,78.563,19434.0
2019-12-19 10:35:00,86.56,86.62,86.52,86.53,24149.0,78.5539,78.6084,78.5176,78.5267,24149.0
2019-12-19 10:40:00,86.52,86.68,86.51,86.58,21612.0,78.5176,78.6628,78.5085,78.5721,21612.0
2019-12-19 10:45:00,86.58,86.67,86.57,86.63,9962.0,78.5721,78.6537,78.563,78.6174,9962.0
2019-12-19 10:50:00,86.62,86.66,86.56,86.56,12976.0,78.6084,78.6447,78.5539,78.5539,12976.0
2019-12-19 10:55:00,86.56,86.61,86.54,86.57,14753.0,78.5539,78.5993,78.5358,78.563,14753.0
2019-12-19 11:00:00,86.58,86.66,86.56,86.63,25528.0,78.5721,78.6447,78.5539,78.6174,25528.0
2019-12-19 11:05:00,86.63,86.64,86.56,86.64,22719.0,78.6174,78.6265,78.5539,78.6265,22719.0
2019-12-19 11:10:00,86.64,86.64,86.6,86.63,8759.0,78.6265,78.6265,78.5902,78.6174,8759.0
2019-12-19 11:15:00,86.61,86.66,86.6,86.66,13705.0,78.5993,78.6447,78.5902,78.6447,13705.0
2019-12-19 11:20:00,86.66,86.75,86.65,86.7,29874.0,78.6447,78.7263,78.6356,78.681,29874.0
2019-12-19 11:25:00,86.69,86.83,86.69,86.79,26636.0,78.6719,78.7989,78.6719,78.7626,26636.0
2019-12-19 11:30:00,86.78,86.96,86.78,86.96,25904.0,78.7536,78.9169,78.7536,78.9169,25904.0
2019-12-19 11:35:00,86.97,87.0,86.94,86.94,23334.0,78.926,78.9532,78.8988,78.8988,23334.0
2019-12-19 11:40:00,86.94,87.04,86.92,86.99,22356.0,78.8988,78.9895,78.8806,78.9441,22356.0
2019-12-19 11:45:00,86.98,87.09,86.98,87.09,16719.0,78.9351,79.0349,78.9351,79.0349,16719.0
2019-12-19 11:50:00,87.08,87.09,87.06,87.07,25874.0,79.0258,79.0349,79.0077,79.0167,25874.0
2019-12-19 11:55:00,87.06,87.08,87.01,87.02,21613.0,79.0077,79.0258,78.9623,78.9714,21613.0
2019-12-19 12:00:00,87.02,87.13,87.0,87.11,22567.0,78.9714,79.0712,78.9532,79.053,22567.0
2019-12-19 12:05:00,87.12,87.19,87.08,87.18,15505.0,79.0621,79.1256,79.0258,79.1166,15505.0
2019-12-19 12:10:00,87.18,87.18,87.07,87.09,30074.0,79.1166,79.1166,79.0167,79.0349,30074.0
2019-12-19 12:15:00,87.1,87.16,87.07,87.12,21926.0,79.044,79.0984,79.0167,79.0621,21926.0
2019-12-19 12:20:00,87.12,87.12,86.94,86.96,28348.0,79.0621,79.0621,78.8988,78.9169,28348.0
2019-12-19 12:25:00,86.95,87.0,86.95,86.99,29014.0,78.9078,78.9532,78.9078,78.9441,29014.0
2019-12-19 12:30:00,86.98,86.98,86.91,86.93,11348.0,78.9351,78.9351,78.8715,78.8897,11348.0
2019-12-19 12:35:00,86.93,86.98,86.92,86.93,14487.0,78.8897,78.9351,78.8806,78.8897,14487.0
2019-12-19 12:40:00,86.94,86.94,86.83,86.84,15391.0,78.8988,78.8988,78.7989,78.808,15391.0
2019-12-19 12:45:00,86.83,86.89,86.82,86.84,12655.0,78.7989,78.8534,78.7899,78.808,12655.0
2019-12-19 12:50:00,86.84,86.89,86.83,86.88,21191.0,78.808,78.8534,78.7989,78.8443,21191.0
2019-12-19 12:55:00,86.88,86.95,86.88,86.9,11099.0,78.8443,78.9078,78.8443,78.8625,11099.0
2019-12-19 13:00:00,86.91,86.93,86.85,86.86,14536.0,78.8715,78.8897,78.8171,78.8262,14536.0
2019-12-19 13:05:00,86.86,86.93,86.85,86.92,11966.0,78.8262,78.8897,78.8171,78.8806,11966.0
2019-12-19 13:10:00,86.93,86.93,86.84,86.87,13158.0,78.8897,78.8897,78.808,78.8352,13158.0
2019-12-19 13:15:00,86.88,86.92,86.88,86.92,15620.0,78.8443,78.8806,78.8443,78.8806,15620.0
2019-12-19 13:20:00,86.92,86.95,86.88,86.89,13929.0,78.8806,78.9078,78.8443,78.8534,13929.0
2019-12-19 13:25:00,86.91,86.95,86.9,86.95,4904.0,78.8715,78.9078,78.8625,78.9078,4904.0
2019-12-19 13:30:00,86.95,87.01,86.92,86.99,16571.0,78.9078,78.9623,78.8806,78.9441,16571.0
2019-12-19 13:35:00,87.0,87.08,86.99,87.08,23747.0,78.9532,79.0258,78.9441,79.0258,23747.0
2019-12-19 13:40:00,87.08,87.11,87.01,87.04,17609.0,79.0258,79.053,78.9623,78.9895,17609.0
2019-12-19 13:45:00,87.04,87.06,87.02,87.05,7999.0,78.9895,79.0077,78.9714,78.9986,7999.0
2019-12-19 13:50:00,87.05,87.06,87.02,87.03,14728.0,78.9986,79.0077,78.9714,78.9804,14728.0
2019-12-19 13:55:00,87.04,87.06,86.99,87.03,11468.0,78.9895,79.0077,78.9441,78.9804,11468.0
2019-12-19 14:00:00,87.03,87.03,86.95,86.96,20702.0,78.9804,78.9804,78.9078,78.9169,20702.0
2019-12-19 14:05:00,86.96,87.19,86.96,87.01,70896.0,78.9169,79.1256,78.9169,78.9623,70896.0
2019-12-19 14:10:00,87.03,87.09,87.0,87.08,32100.0,78.9804,79.0349,78.9532,79.0258,32100.0
2019-12-19 14:15:00,87.08,87.09,87.0,87.01,9168.0,79.0258,79.0349,78.9532,78.9623,9168.0
2019-12-19 14:20:00,87.0,87.04,86.97,86.97,23352.0,78.9532,78.9895,78.926,78.926,23352.0
2019-12-19 14:25:00,86.99,87.01,86.98,86.99,19657.0,78.9441,78.9623,78.9351,78.9441,19657.0
2019-12-19 14:30:00,87.0,87.04,86.98,87.02,19594.0,78.9532,78.9895,78.9351,78.9714,19594.0
2019-12-19 14:35:00,87.02,87.06,87.02,87.05,14334.0,78.9714,79.0077,78.9714,78.9986,14334.0
2019-12-19 14:40:00,87.05,87.09,87.03,87.09,20343.0,78.9986,79.0349,78.9804,79.0349,20343.0
2019-12-19 14:45:00,87.09,87.17,87.08,87.15,20335.0,79.0349,79.1075,79.0258,79.0893,20335.0
2019-12-19 14:50:00,87.15,87.16,87.09,87.11,17645.0,79.0893,79.0984,79.0349,79.053,17645.0
2019-12-19 14:55:00,87.11,87.13,87.08,87.09,17696.0,79.053,79.0712,79.0258,79.0349,17696.0
2019-12-19 15:00:00,87.1,87.14,87.06,87.13,20798.0,79.044,79.0803,79.0077,79.0712,20798.0
2019-12-19 15:05:00,87.12,87.14,87.07,87.09,23568.0,79.0621,79.0803,79.0167,79.0349,23568.0
2019-12-19 15:10:00,87.08,87.09,87.03,87.04,20690.0,79.0258,79.0349,78.9804,78.9895,20690.0
2019-12-19 15:15:00,87.04,87.05,86.98,87.03,37567.0,78.9895,78.9986,78.9351,78.9804,37567.0
2019-12-19 15:20:00,87.04,87.06,87.02,87.03,22299.0,78.9895,79.0077,78.9714,78.9804,22299.0
2019-12-19 15:25:00,87.03,87.1,87.02,87.06,26407.0,78.9804,79.044,78.9714,79.0077,26407.0
2019-12-19 15:30:00,87.05,87.18,87.05,87.14,34695.0,78.9986,79.1166,78.9986,79.0803,34695.0
2019-12-19 15:35:00,87.14,87.15,87.01,87.05,63846.0,79.0803,79.0893,78.9623,78.9986,63846.0
2019-12-19 15:40:00,87.05,87.13,87.05,87.13,61154.0,78.9986,79.0712,78.9986,79.0712,61154.0
2019-12-19 15:45:00,87.13,87.14,87.08,87.13,65379.0,79.0712,79.0803,79.0258,79.0712,65379.0
2019-12-19 15:50:00,87.13,87.2,87.08,87.16,119513.0,79.0712,79.1347,79.0258,79.0984,119513.0
2019-12-19 15:55:00,87.15,87.35,87.15,87.33,354835.0,79.0893,79.2708,79.0893,79.2527,354835.0
2019-12-20 09:30:00,88.99,89.24,87.77,88.07,1736817.0,80.7592,80.986,79.652,79.9243,1736817.0
2019-12-20 09:35:00,88.06,88.4,88.02,88.13,78511.0,79.9152,80.2237,79.8789,79.9787,78511.0
2019-12-20 09:40:00,88.12,88.12,87.8,87.92,89282.0,79.9696,79.9696,79.6792,79.7881,89282.0
2019-12-20 09:45:00,87.92,88.19,87.91,88.08,85101.0,79.7881,80.0332,79.7791,79.9333,85101.0
2019-12-20 09:50:00,88.09,88.11,87.73,87.73,25375.0,79.9424,79.9606,79.6157,79.6157,25375.0
2019-12-20 09:55:00,87.73,87.92,87.66,87.79,42394.0,79.6157,79.7881,79.5522,79.6702,42394.0
2019-12-20 10:00:00,87.81,87.92,87.76,87.8,36086.0,79.6883,79.7881,79.6429,79.6792,36086.0
2019-12-20 10:05:00,87.81,87.83,87.67,87.7,42345.0,79.6883,79.7065,79.5613,79.5885,42345.0
2019-12-20 10:10:00,87.7,87.76,87.59,87.62,59192.0,79.5885,79.6429,79.4886,79.5159,59192.0
2019-12-20 10:15:00,87.63,87.63,87.55,87.57,33053.0,79.5249,79.5249,79.4523,79.4705,33053.0
2019-12-20 10:20:00,87.56,87.77,87.54,87.71,35643.0,79.4614,79.652,79.4433,79.5976,35643.0
2019-12-20 10:25:00,87.72,87.8,87.68,87.79,29690.0,79.6066,79.6792,79.5703,79.6702,29690.0
2019-12-20 10:30:00,87.78,87.89,87.77,87.79,41536.0,79.6611,79.7609,79.652,79.6702,41536.0
2019-12-20 10:35:00,87.79,87.82,87.64,87.65,37669.0,79.6702,79.6974,79.534,79.5431,37669.0
2019-12-20 10:40:00,87.66,87.79,87.65,87.78,41534.0,79.5522,79.6702,79.5431,79.6611,41534.0
2019-12-20 10:45:00,87.78,87.78,87.64,87.66,27695.0,79.6611,79.6611,79.534,79.5522,27695.0
2019-12-20 10:50:00,87.65,87.68,87.56,87.56,39647.0,79.5431,79.5703,79.4614,79.4614,39647.0
2019-12-20 10:55:00,87.55,87.64,87.53,87.61,23288.0,79.4523,79.534,79.4342,79.5068,23288.0
2019-12-20 11:00:00,87.6,87.6,87.51,87.53,37958.0,79.4977,79.4977,79.416,79.4342,37958.0
2019-12-20 11:05:00,87.52,87.54,87.47,87.51,29807.0,79.4251,79.4433,79.3797,79.416,29807.0
2019-12-20 11:10:00,87.52,87.61,87.49,87.58,30352.0,79.4251,79.5068,79.3979,79.4796,30352.0
2019-12-20 11:15:00,87.58,87.6,87.56,87.59,26017.0,79.4796,79.4977,79.4614,79.4886,26017.0
2019-12-20 11:20:00,87.59,87.62,87.55,87.56,24887.0,79.4886,79.5159,79.4523,79.4614,24887.0
2019-12-20 11:25:00,87.55,87.55,87.44,87.45,41010.0,79.4523,79.4523,79.3525,79.3616,41010.0
2019-12-20 11:30:00,87.45,87.68,87.45,87.66,34773.0,79.3616,79.5703,79.3616,79.5522,34773.0
2019-12-20 11:35:00,87.66,87.67,87.5,87.5,39027.0,79.5522,79.5613,79.407,79.407,39027.0
2019-12-20 11:40:00,87.51,87.61,87.43,87.47,35437.0,79.416,79.5068,79.3434,79.3797,35437.0
2019-12-20 11:45:00,87.48,87.48,87.35,87.4,32513.0,79.3888,79.3888,79.2708,79.3162,32513.0
2019-12-20 11:50:00,87.4,87.44,87.35,87.35,25595.0,79.3162,79.3525,79.2708,79.2708,25595.0
2019-12-20 11:55:00,87.34,87.35,87.2,87.23,43461.0,79.2618,79.2708,79.1347,79.1619,43461.0
2019-12-20 12:00:00,87.23,87.3,87.18,87.22,45999.0,79.1619,79.2255,79.1166,79.1529,45999.0
2019-12-20 12:05:00,87.22,87.23,87.1,87.18,25671.0,79.1529,79.1619,79.044,79.1166,25671.0
2019-12-20 12:10:00,87.16,87.16,87.1,87.11,20949.0,79.0984,79.0984,79.044,79.053,20949.0
2019-12-20 12:15:00,87.11,87.12,87.05,87.07,25004.0,79.053,79.0621,78.9986,79.0167,25004.0
2019-12-20 12:20:00,87.08,87.11,86.97,86.98,45616.0,79.0258,79.053,78.926,78.9351,45616.0
2019-12-20 12:25:00,86.98,87.04,86.94,87.01,52898.0,78.9351,78.9895,78.8988,78.9623,52898.0
2019-12-20 12:30:00,87.01,87.05,86.95,87.03,65284.0,78.9623,78.9986,78.9078,78.9804,65284.0
2019-12-20 12:35:00,87.02,87.06,86.98,87.0,33160.0,78.9714,79.0077,78.9351,78.9532,33160.0
2019-12-20 12:40:00,87.0,87.05,86.98,87.04,34243.0,78.9532,78.9986,78.9351,78.9895,34243.0
2019-12-20 12:45:00,87.04,87.05,86.96,86.98,40434.0,78.9895,78.9986,78.9169,78.9351,40434.0
2019-12-20 12:50:00,86.98,87.0,86.96,86.98,16526.0,78.9351,78.9532,78.9169,78.9351,16526.0
2019-12-20 12:55:00,86.98,86.99,86.87,86.89,30889.0,78.9351,78.9441,78.8352,78.8534,30889.0
2019-12-20 13:00:00,86.88,86.89,86.82,86.84,23620.0,78.8443,78.8534,78.7899,78.808,23620.0
2019-12-20 13:05:00,86.84,86.86,86.72,86.73,36598.0,78.808,78.8262,78.6991,78.7082,36598.0
2019-12-20 13:10:00,86.73,86.73,86.65,86.68,34925.0,78.7082,78.7082,78.6356,78.6628,34925.0
2019-12-20 13:15:00,86.67,86.81,86.67,86.75,20449.0,78.6537,78.7808,78.6537,78.7263,20449.0
2019-12-20 13:20:00,86.76,86.81,86.74,86.78,21626.0,78.7354,78.7808,78.7173,78.7536,21626.0
2019-12-20 13:25:00,86.79,86.8,86.72,86.75,18677.0,78.7626,78.7717,78.6991,78.7263,18677.0
2019-12-20 13:30:00,86.74,86.75,86.71,86.73,31151.0,78.7173,78.7263,78.69,78.7082,31151.0
2019-12-20 13:35:00,86.73,86.75,86.72,86.75,30428.0,78.7082,78.7263,78.6991,78.7263,30428.0
2019-12-20 13:40:00,86.74,86.8,86.72,86.77,40035.0,78.7173,78.7717,78.6991,78.7445,40035.0
2019-12-20 13:45:00,86.78,86.85,86.73,86.84,29157.0,78.7536,78.8171,78.7082,78.808,29157.0
2019-12-20 13:50:00,86.84,86.86,86.76,86.79,33966.0,78.808,78.8262,78.7354,78.7626,33966.0
2019-12-20 13:55:00,86.79,86.82,86.77,86.79,24917.0,78.7626,78.7899,78.7445,78.7626,24917.0
2019-12-20 14:00:00,86.8,86.88,86.79,86.84,43317.0,78.7717,78.8443,78.7626,78.808,43317.0
2019-12-20 14:05:00,86.84,86.86,86.79,86.83,16435.0,78.808,78.8262,78.7626,78.7989,16435.0
2019-12-20 14:10:00,86.82,86.88,86.8,86.86,25113.0,78.7899,78.8443,78.7717,78.8262,25113.0
2019-12-20 14:15:00,86.86,86.9,86.83,86.88,16900.0,78.8262,78.8625,78.7989,78.8443,16900.0
2019-12-20 14:20:00,86.88,86.91,86.86,86.9,29172.0,78.8443,78.8715,78.8262,78.8625,29172.0
2019-12-20 14:25:00,86.9,86.93,86.86,86.92,19441.0,78.8625,78.8897,78.8262,78.8806,19441.0
2019-12-20 14:30:00,86.92,86.93,86.84,86.92,31713.0,78.8806,78.8897,78.808,78.8806,31713.0
2019-12-20 14:35:00,86.93,86.98,86.89,86.95,32466.0,78.8897,78.9351,78.8534,78.9078,32466.0
2019-12-20 14:40:00,86.95,86.99,86.88,86.98,29299.0,78.9078,78.9441,78.8443,78.9351,29299.0
2019-12-20 14:45:00,86.98,86.99,86.94,86.96,35180.0,78.9351,78.9441,78.8988,78.9169,35180.0
2019-12-20 14:50:00,86.94,87.0,86.94,87.0,54703.0,78.8988,78.9532,78.8988,78.9532,54703.0
2019-12-20 14:55:00,87.01,87.02,86.94,86.96,36071.0,78.9623,78.9714,78.8988,78.9169,36071.0
2019-12-20 15:00:00,86.97,86.97,86.85,86.86,51506.0,78.926,78.926,78.8171,78.8262,51506.0
2019-12-20 15:05:00,86.86,86.89,86.81,86.86,35860.0,78.8262,78.8534,78.7808,78.8262,35860.0
2019-12-20 15:10:00,86.86,86.91,86.85,86.9,40636.0,78.8262,78.8715,78.8171,78.8625,40636.0
2019-12-20 15:15:00,86.9,86.98,86.88,86.9,91551.0,78.8625,78.9351,78.8443,78.8625,91551.0
2019-12-20 15:20:00,86.89,86.97,86.85,86.88,53195.0,78.8534,78.926,78.8171,78.8443,53195.0
2019-12-20 15:25:00,86.88,86.93,86.87,86.92,39697.0,78.8443,78.8897,78.8352,78.8806,39697.0
2019-12-20 15:30:00,86.92,86.93,86.89,86.91,79323.0,78.8806,78.8897,78.8534,78.8715,79323.0
2019-12-20 15:35:00,86.92,87.03,86.91,86.98,99021.0,78.8806,78.9804,78.8715,78.9351,99021.0
2019-12-20 15:40:00,86.98,87.01,86.97,87.0,78492.0,78.9351,78.9623,78.926,78.9532,78492.0
2019-12-20 15:45:00,87.0,87.01,86.77,86.82,167477.0,78.9532,78.9623,78.7445,78.7899,167477.0
2019-12-20 15:50:00,86.83,86.88,86.73,86.76,167863.0,78.7989,78.8443,78.7082,78.7354,167863.0
2019-12-20 15:55:00,86.76,86.83,86.63,86.65,431255.0,78.7354,78.7989,78.6174,78.6356,431255.0
2019-12-23 09:30:00,86.31,86.77,86.28,86.42,89888.0,78.327,78.7445,78.2998,78.4269,89888.0
2019-12-23 09:35:00,86.42,86.62,86.28,86.46,37327.0,78.4269,78.6084,78.2998,78.4632,37327.0
2019-12-23 09:40:00,86.47,86.58,86.38,86.55,31846.0,78.4722,78.5721,78.3906,78.5448,31846.0
2019-12-23 09:45:00,86.55,86.6,86.5,86.6,64628.0,78.5448,78.5902,78.4995,78.5902,64628.0
2019-12-23 09:50:00,86.61,86.74,86.61,86.7,30073.0,78.5993,78.7173,78.5993,78.681,30073.0
2019-12-23 09:55:00,86.69,86.71,86.62,86.67,22332.0,78.6719,78.69,78.6084,78.6537,22332.0
2019-12-23 10:00:00,86.68,86.89,86.68,86.85,31592.0,78.6628,78.8534,78.6628,78.8171,31592.0
2019-12-23 10:05:00,86.85,86.87,86.8,86.81,31780.0,78.8171,78.8352,78.7717,78.7808,31780.0
2019-12-23 10:10:00,86.81,86.95,86.81,86.95,34712.0,78.7808,78.9078,78.7808,78.9078,34712.0
2019-12-23 10:15:00,86.94,86.99,86.86,86.9,30196.0,78.8988,78.9441,78.8262,78.8625,30196.0
2019-12-23 10:20:00,86.9,86.99,86.85,86.96,30741.0,78.8625,78.9441,78.8171,78.9169,30741.0
2019-12-23 10:25:00,86.96,87.02,86.93,87.0,31858.0,78.9169,78.9714,78.8897,78.9532,31858.0
2019-12-23 10:30:00,87.0,87.01,86.91,86.94,17353.0,78.9532,78.9623,78.8715,78.8988,17353.0
2019-12-23 10:35:00,86.94,86.95,86.79,86.8,31832.0,78.8988,78.9078,78.7626,78.7717,31832.0
2019-12-23 10:40:00,86.79,86.85,86.71,86.73,21790.0,78.7626,78.8171,78.69,78.7082,21790.0
2019-12-23 10:45:00,86.72,86.76,86.66,86.76,28530.0,78.6991,78.7354,78.6447,78.7354,28530.0
2019-12-23 10:50:00,86.78,86.89,86.72,86.86,22915.0,78.7536,78.8534,78.6991,78.8262,22915.0
2019-12-23 10:55:00,86.88,87.0,86.83,87.0,39737.0,78.8443,78.9532,78.7989,78.9532,39737.0
2019-12-23 11:00:00,87.0,87.06,86.96,87.01,25664.0,78.9532,79.0077,78.9169,78.9623,25664.0
2019-12-23 11:05:00,87.02,87.06,86.98,87.0,27789.0,78.9714,79.0077,78.9351,78.9532,27789.0
2019-12-23 11:10:00,86.99,86.99,86.93,86.94,19890.0,78.9441,78.9441,78.8897,78.8988,19890.0
2019-12-23 11:15:00,86.94,87.0,86.94,87.0,14931.0,78.8988,78.9532,78.8988,78.9532,14931.0
2019-12-23 11:20:00,87.0,87.1,86.99,87.1,16212.0,78.9532,79.044,78.9441,79.044,16212.0
2019-12-23 11:25:00,87.11,87.16,87.09,87.15,16074.0,79.053,79.0984,79.0349,79.0893,16074.0
2019-12-23 11:30:00,87.15,87.15,86.99,86.99,25949.0,79.0893,79.0893,78.9441,78.9441,25949.0
2019-12-23 11:35:00,87.0,87.05,86.98,87.03,12818.0,78.9532,78.9986,78.9351,78.9804,12818.0
2019-12-23 11:40:00,87.02,87.03,86.97,86.98,13978.0,78.9714,78.9804,78.926,78.9351,13978.0
2019-12-23 11:45:00,86.98,87.1,86.98,87.01,28833.0,78.9351,79.044,78.9351,78.9623,28833.0
2019-12-23 11:50:00,87.01,87.09,86.98,87.04,19513.0,78.9623,79.0349,78.9351,78.9895,19513.0
2019-12-23 11:55:00,87.06,87.08,86.97,87.04,21749.0,79.0077,79.0258,78.926,78.9895,21749.0
2019-12-23 12:00:00,87.02,87.06,86.98,87.01,17248.0,78.9714,79.0077,78.9351,78.9623,17248.0
2019-12-23 12:05:00,87.01,87.05,86.96,87.05,10696.0,78.9623,78.9986,78.9169,78.9986,10696.0
2019-12-23 12:10:00,87.05,87.08,87.03,87.03,18424.0,78.9986,79.0258,78.9804,78.9804,18424.0
2019-12-23 12:15:00,87.04,87.06,86.96,87.0,27019.0,78.9895,79.0077,78.9169,78.9532,27019.0
2019-12-23 12:20:00,87.0,87.05,86.99,87.04,22527.0,78.9532,78.9986,78.9441,78.9895,22527.0
2019-12-23 12:25:00,87.04,87.04,86.99,87.02,14478.0,78.9895,78.9895,78.9441,78.9714,14478.0
2019-12-23 12:30:00,87.02,87.06,87.01,87.04,17026.0,78.9714,79.0077,78.9623,78.9895,17026.0
2019-12-23 12:35:00,87.04,87.12,87.03,87.08,19148.0,78.9895,79.0621,78.9804,79.0258,19148.0
2019-12-23 12:40:00,87.08,87.12,87.07,87.08,14029.0,79.0258,79.0621,79.0167,79.0258,14029.0
2019-12-23 12:45:00,87.07,87.08,87.01,87.04,10518.0,79.0167,79.0258,78.9623,78.9895,10518.0
2019-12-23 12:50:00,87.02,87.09,87.0,87.08,9611.0,78.9714,79.0349,78.9532,79.0258,9611.0
2019-12-23 12:55:00,87.08,87.09,87.05,87.06,10365.0,79.0258,79.0349,78.9986,79.0077,10365.0
2019-12-23 13:00:00,87.06,87.08,87.02,87.03,13484.0,79.0077,79.0258,78.9714,78.9804,13484.0
2019-12-23 13:05:00,87.03,87.08,87.01,87.03,23486.0,78.9804,79.0258,78.9623,78.9804,23486.0
2019-12-23 13:10:00,87.03,87.08,87.02,87.04,26090.0,78.9804,79.0258,78.9714,78.9895,26090.0
2019-12-23 13:15:00,87.05,87.06,87.02,87.06,23558.0,78.9986,79.0077,78.9714,79.0077,23558.0
2019-12-23 13:20:00,87.07,87.09,87.05,87.09,15980.0,79.0167,79.0349,78.9986,79.0349,15980.0
2019-12-23 13:25:00,87.09,87.09,87.05,87.06,23264.0,79.0349,79.0349,78.9986,79.0077,23264.0
2019-12-23 13:30:00,87.06,87.07,87.0,87.04,21680.0,79.0077,79.0167,78.9532,78.9895,21680.0
2019-12-23 13:35:00,87.05,87.09,87.04,87.07,17002.0,78.9986,79.0349,78.9895,79.0167,17002.0
2019-12-23 13:40:00,87.08,87.13,87.07,87.07,20889.0,79.0258,79.0712,79.0167,79.0167,20889.0
2019-12-23 13:45:00,87.08,87.13,87.07,87.12,10458.0,79.0258,79.0712,79.0167,79.0621,10458.0
2019-12-23 13:50:00,87.12,87.24,87.1,87.23,12875.0,79.0621,79.171,79.044,79.1619,12875.0
2019-12-23 13:55:00,87.23,87.28,87.16,87.17,14398.0,79.1619,79.2073,79.0984,79.1075,14398.0
2019-12-23 14:00:00,87.17,87.26,87.16,87.19,16993.0,79.1075,79.1892,79.0984,79.1256,16993.0
2019-12-23 14:05:00,87.19,87.2,87.16,87.2,8705.0,79.1256,79.1347,79.0984,79.1347,8705.0
2019-12-23 14:10:00,87.21,87.28,87.21,87.27,12640.0,79.1438,79.2073,79.1438,79.1982,12640.0
2019-12-23 14:15:00,87.27,87.31,87.26,87.31,15251.0,79.1982,79.2345,79.1892,79.2345,15251.0
2019-12-23 14:20:00,87.31,87.32,87.24,87.24,18004.0,79.2345,79.2436,79.171,79.171,18004.0
2019-12-23 14:25:00,87.24,87.34,87.23,87.34,21133.0,79.171,79.2618,79.1619,79.2618,21133.0
2019-12-23 14:30:00,87.34,87.4,87.33,87.38,15308.0,79.2618,79.3162,79.2527,79.2981,15308.0
2019-12-23 14:35:00,87.37,87.41,87.35,87.41,13039.0,79.289,79.3253,79.2708,79.3253,13039.0
2019-12-23 14:40:00,87.41,87.43,87.38,87.4,20009.0,79.3253,79.3434,79.2981,79.3162,20009.0
2019-12-23 14:45:00,87.4,87.46,87.39,87.42,13277.0,79.3162,79.3707,79.3071,79.3344,13277.0
2019-12-23 14:50:00,87.42,87.45,87.4,87.43,14048.0,79.3344,79.3616,79.3162,79.3434,14048.0
2019-12-23 14:55:00,87.42,87.45,87.42,87.45,12706.0,79.3344,79.3616,79.3344,79.3616,12706.0
2019-12-23 15:00:00,87.44,87.45,87.33,87.36,21093.0,79.3525,79.3616,79.2527,79.2799,21093.0
2019-12-23 15:05:00,87.36,87.39,87.34,87.34,19187.0,79.2799,79.3071,79.2618,79.2618,19187.0
2019-12-23 15:10:00,87.33,87.39,87.33,87.37,26861.0,79.2527,79.3071,79.2527,79.289,26861.0
2019-12-23 15:15:00,87.38,87.44,87.35,87.35,29697.0,79.2981,79.3525,79.2708,79.2708,29697.0
2019-12-23 15:20:00,87.35,87.37,87.28,87.3,27877.0,79.2708,79.289,79.2073,79.2255,27877.0
2019-12-23 15:25:00,87.29,87.36,87.29,87.34,31887.0,79.2164,79.2799,79.2164,79.2618,31887.0
2019-12-23 15:30:00,87.34,87.38,87.26,87.26,49278.0,79.2618,79.2981,79.1892,79.1892,49278.0
2019-12-23 15:35:00,87.26,87.27,87.2,87.2,47221.0,79.1892,79.1982,79.1347,79.1347,47221.0
2019-12-23 15:40:00,87.2,87.24,87.18,87.23,40003.0,79.1347,79.171,79.1166,79.1619,40003.0
2019-12-23 15:45:00,87.24,87.25,87.22,87.25,44949.0,79.171,79.1801,79.1529,79.1801,44949.0
2019-12-23 15:50:00,87.26,87.28,87.21,87.25,85947.0,79.1892,79.2073,79.1438,79.1801,85947.0
2019-12-23 15:55:00,87.26,87.37,87.25,87.35,198128.0,79.1892,79.289,79.1801,79.2708,198128.0
2019-12-24 09:30:00,87.37,87.4,87.11,87.11,54370.0,79.289,79.3162,79.053,79.053,54370.0
2019-12-24 09:35:00,87.1,87.32,86.98,87.22,46190.0,79.044,79.2436,78.9351,79.1529,46190.0
2019-12-24 09:40:00,87.24,87.35,87.22,87.28,88174.0,79.171,79.2708,79.1529,79.2073,88174.0
2019-12-24 09:45:00,87.32,87.38,87.28,87.32,26274.0,79.2436,79.2981,79.2073,79.2436,26274.0
2019-12-24 09:50:00,87.32,87.34,87.16,87.19,19023.0,79.2436,79.2618,79.0984,79.1256,19023.0
2019-12-24 09:55:00,87.19,87.27,87.17,87.25,8361.0,79.1256,79.1982,79.1075,79.1801,8361.0
2019-12-24 10:00:00,87.24,87.28,87.13,87.21,27423.0,79.171,79.2073,79.0712,79.1438,27423.0
2019-12-24 10:05:00,87.22,87.34,87.21,87.24,13832.0,79.1529,79.2618,79.1438,79.171,13832.0
2019-12-24 10:10:00,87.24,87.3,87.22,87.29,15600.0,79.171,79.2255,79.1529,79.2164,15600.0
2019-12-24 10:15:00,87.29,87.32,87.21,87.32,13794.0,79.2164,79.2436,79.1438,79.2436,13794.0
2019-12-24 10:20:00,87.33,87.39,87.31,87.38,10363.0,79.2527,79.3071,79.2345,79.2981,10363.0
2019-12-24 10:25:00,87.37,87.44,87.29,87.44,10859.0,79.289,79.3525,79.2164,79.3525,10859.0
2019-12-24 10:30:00,87.46,87.48,87.42,87.42,8472.0,79.3707,79.3888,79.3344,79.3344,8472.0
2019-12-24 10:35:00,87.43,87.47,87.39,87.4,8168.0,79.3434,79.3797,79.3071,79.3162,8168.0
2019-12-24 10:40:00,87.39,87.41,87.35,87.35,10971.0,79.3071,79.3253,79.2708,79.2708,10971.0
2019-12-24 10:45:00,87.36,87.36,87.26,87.34,9747.0,79.2799,79.2799,79.1892,79.2618,9747.0
2019-12-24 10:50:00,87.34,87.41,87.31,87.37,6787.0,79.2618,79.3253,79.2345,79.289,6787.0
2019-12-24 10:55:00,87.38,87.4,87.35,87.4,7115.0,79.2981,79.3162,79.2708,79.3162,7115.0
2019-12-24 11:00:00,87.38,87.38,87.32,87.33,9422.0,79.2981,79.2981,79.2436,79.2527,9422.0
2019-12-24 11:05:00,87.33,87.36,87.31,87.34,8417.0,79.2527,79.2799,79.2345,79.2618,8417.0
2019-12-24 11:10:00,87.36,87.41,87.34,87.36,9090.0,79.2799,79.3253,79.2618,79.2799,9090.0
2019-12-24 11:15:00,87.36,87.37,87.3,87.33,11836.0,79.2799,79.289,79.2255,79.2527,11836.0
2019-12-24 11:20:00,87.34,87.37,87.32,87.36,6010.0,79.2618,79.289,79.2436,79.2799,6010.0
2019-12-24 11:25:00,87.36,87.37,87.32,87.33,9652.0,79.2799,79.289,79.2436,79.2527,9652.0
2019-12-24 11:30:00,87.34,87.37,87.33,87.36,27799.0,79.2618,79.289,79.2527,79.2799,27799.0
2019-12-24 11:35:00,87.36,87.37,87.33,87.37,15262.0,79.2799,79.289,79.2527,79.289,15262.0
2019-12-24 11:40:00,87.37,87.43,87.35,87.42,12016.0,79.289,79.3434,79.2708,79.3344,12016.0
2019-12-24 11:45:00,87.41,87.43,87.4,87.42,4174.0,79.3253,79.3434,79.3162,79.3344,4174.0
2019-12-24 11:50:00,87.43,87.43,87.4,87.41,4138.0,79.3434,79.3434,79.3162,79.3253,4138.0
2019-12-24 11:55:00,87.42,87.44,87.4,87.4,8836.0,79.3344,79.3525,79.3162,79.3162,8836.0
2019-12-24 12:00:00,87.41,87.41,87.34,87.34,16143.0,79.3253,79.3253,79.2618,79.2618,16143.0
2019-12-24 12:05:00,87.34,87.37,87.34,87.37,15944.0,79.2618,79.289,79.2618,79.289,15944.0
2019-12-24 12:10:00,87.37,87.37,87.28,87.29,22151.0,79.289,79.289,79.2073,79.2164,22151.0
2019-12-24 12:15:00,87.28,87.35,87.27,87.34,19196.0,79.2073,79.2708,79.1982,79.2618,19196.0
2019-12-24 12:20:00,87.34,87.36,87.33,87.35,9982.0,79.2618,79.2799,79.2527,79.2708,9982.0
2019-12-24 12:25:00,87.35,87.36,87.34,87.35,4533.0,79.2708,79.2799,79.2618,79.2708,4533.0
2019-12-24 12:30:00,87.34,87.43,87.34,87.43,10834.0,79.2618,79.3434,79.2618,79.3434,10834.0
2019-12-24 12:35:00,87.43,87.45,87.4,87.41,15780.0,79.3434,79.3616,79.3162,79.3253,15780.0
2019-12-24 12:40:00,87.4,87.4,87.28,87.32,12356.0,79.3162,79.3162,79.2073,79.2436,12356.0
2019-12-24 12:45:00,87.32,87.34,87.31,87.31,7233.0,79.2436,79.2618,79.2345,79.2345,7233.0
2019-12-24 12:50:00,87.3,87.31,87.25,87.28,24060.0,79.2255,79.2345,79.1801,79.2073,24060.0
2019-12-24 12:55:00,87.28,87.33,87.27,87.28,35944.0,79.2073,79.2527,79.1982,79.2073,35944.0
2019-12-26 09:30:00,87.21,87.33,87.14,87.21,27828.0,79.1438,79.2527,79.0803,79.1438,27828.0
2019-12-26 09:35:00,87.24,87.41,87.24,87.31,10520.0,79.171,79.3253,79.171,79.2345,10520.0
2019-12-26 09:40:00,87.36,87.4,87.34,87.38,3824.0,79.2799,79.3162,79.2618,79.2981,3824.0
2019-12-26 09:45:00,87.44,87.44,87.28,87.34,4215.0,79.3525,79.3525,79.2073,79.2618,4215.0
2019-12-26 09:50:00,87.37,87.4,87.34,87.36,3444.0,79.289,79.3162,79.2618,79.2799,3444.0
2019-12-26 09:55:00,87.37,87.49,87.36,87.48,5964.0,79.289,79.3979,79.2799,79.3888,5964.0
2019-12-26 10:00:00,87.49,87.49,87.31,87.34,11421.0,79.3979,79.3979,79.2345,79.2618,11421.0
2019-12-26 10:05:00,87.34,87.41,87.33,87.41,17126.0,79.2618,79.3253,79.2527,79.3253,17126.0
2019-12-26 10:10:00,87.4,87.49,87.4,87.41,13672.0,79.3162,79.3979,79.3162,79.3253,13672.0
2019-12-26 10:15:00,87.42,87.42,87.33,87.39,14130.0,79.3344,79.3344,79.2527,79.3071,14130.0
2019-12-26 10:20:00,87.41,87.48,87.38,87.47,10426.0,79.3253,79.3888,79.2981,79.3797,10426.0
2019-12-26 10:25:00,87.46,87.52,87.44,87.5,14034.0,79.3707,79.4251,79.3525,79.407,14034.0
2019-12-26 10:30:00,87.49,87.5,87.28,87.28,18811.0,79.3979,79.407,79.2073,79.2073,18811.0
2019-12-26 10:35:00,87.29,87.29,87.09,87.13,46556.0,79.2164,79.2164,79.0349,79.0712,46556.0
2019-12-26 10:40:00,87.13,87.25,87.11,87.21,12620.0,79.0712,79.1801,79.053,79.1438,12620.0
2019-12-26 10:45:00,87.2,87.2,87.08,87.08,13191.0,79.1347,79.1347,79.0258,79.0258,13191.0
2019-12-26 10:50:00,87.08,87.21,87.07,87.21,20797.0,79.0258,79.1438,79.0167,79.1438,20797.0
2019-12-26 10:55:00,87.19,87.22,87.14,87.16,10220.0,79.1256,79.1529,79.0803,79.0984,10220.0
2019-12-26 11:00:00,87.16,87.24,87.14,87.22,9454.0,79.0984,79.171,79.0803,79.1529,9454.0
2019-12-26 11:05:00,87.22,87.24,87.19,87.21,10279.0,79.1529,79.171,79.1256,79.1438,10279.0
2019-12-26 11:10:00,87.2,87.21,87.09,87.11,7445.0,79.1347,79.1438,79.0349,79.053,7445.0
2019-12-26 11:15:00,87.11,87.13,87.08,87.11,8403.0,79.053,79.0712,79.0258,79.053,8403.0
2019-12-26 11:20:00,87.11,87.13,87.08,87.11,11093.0,79.053,79.0712,79.0258,79.053,11093.0
2019-12-26 11:25:00,87.11,87.15,87.1,87.13,7247.0,79.053,79.0893,79.044,79.0712,7247.0
2019-12-26 11:30:00,87.14,87.21,87.14,87.19,11690.0,79.0803,79.1438,79.0803,79.1256,11690.0
2019-12-26 11:35:00,87.18,87.19,87.16,87.18,7925.0,79.1166,79.1256,79.0984,79.1166,7925.0
2019-12-26 11:40:00,87.17,87.22,87.16,87.22,8155.0,79.1075,79.1529,79.0984,79.1529,8155.0
2019-12-26 11:45:00,87.22,87.22,87.18,87.2,8029.0,79.1529,79.1529,79.1166,79.1347,8029.0
2019-12-26 11:50:00,87.2,87.21,87.17,87.19,7575.0,79.1347,79.1438,79.1075,79.1256,7575.0
2019-12-26 11:55:00,87.2,87.21,87.15,87.19,8645.0,79.1347,79.1438,79.0893,79.1256,8645.0
2019-12-26 12:00:00,87.18,87.18,87.06,87.06,17435.0,79.1166,79.1166,79.0077,79.0077,17435.0
2019-12-26 12:05:00,87.07,87.15,87.03,87.03,25994.0,79.0167,79.0893,78.9804,78.9804,25994.0
2019-12-26 12:10:00,87.04,87.13,87.02,87.08,16686.0,78.9895,79.0712,78.9714,79.0258,16686.0
2019-12-26 12:15:00,87.09,87.14,87.09,87.13,9374.0,79.0349,79.0803,79.0349,79.0712,9374.0
2019-12-26 12:20:00,87.13,87.14,87.11,87.12,9513.0,79.0712,79.0803,79.053,79.0621,9513.0
2019-12-26 12:25:00,87.11,87.15,87.08,87.14,9936.0,79.053,79.0893,79.0258,79.0803,9936.0
2019-12-26 12:30:00,87.14,87.18,87.13,87.16,6724.0,79.0803,79.1166,79.0712,79.0984,6724.0
2019-12-26 12:35:00,87.15,87.18,87.14,87.18,7731.0,79.0893,79.1166,79.0803,79.1166,7731.0
2019-12-26 12:40:00,87.17,87.2,87.16,87.19,13009.0,79.1075,79.1347,79.0984,79.1256,13009.0
2019-12-26 12:45:00,87.19,87.19,87.17,87.19,5325.0,79.1256,79.1256,79.1075,79.1256,5325.0
2019-12-26 12:50:00,87.19,87.2,87.06,87.07,10588.0,79.1256,79.1347,79.0077,79.0167,10588.0
2019-12-26 12:55:00,87.07,87.1,87.05,87.09,14882.0,79.0167,79.044,78.9986,79.0349,14882.0
2019-12-26 13:00:00,87.09,87.13,87.09,87.12,11483.0,79.0349,79.0712,79.0349,79.0621,11483.0
2019-12-26 13:05:00,87.12,87.13,87.08,87.09,7842.0,79.0621,79.0712,79.0258,79.0349,7842.0
2019-12-26 13:10:00,87.08,87.13,87.07,87.11,11271.0,79.0258,79.0712,79.0167,79.053,11271.0
2019-12-26 13:15:00,87.1,87.11,87.09,87.1,6308.0,79.044,79.053,79.0349,79.044,6308.0
2019-12-26 13:20:00,87.1,87.12,87.06,87.06,9072.0,79.044,79.0621,79.0077,79.0077,9072.0
2019-12-26 13:25:00,87.06,87.13,87.06,87.12,23112.0,79.0077,79.0712,79.0077,79.0621,23112.0
2019-12-26 13:30:00,87.12,87.15,87.12,87.13,9862.0,79.0621,79.0893,79.0621,79.0712,9862.0
2019-12-26 13:35:00,87.14,87.19,87.14,87.18,10914.0,79.0803,79.1256,79.0803,79.1166,10914.0
2019-12-26 13:40:00,87.17,87.17,87.12,87.13,7321.0,79.1075,79.1075,79.0621,79.0712,7321.0
2019-12-26 13:45:00,87.14,87.16,87.13,87.13,8983.0,79.0803,79.0984,79.0712,79.0712,8983.0
2019-12-26 13:50:00,87.13,87.17,87.13,87.17,9907.0,79.0712,79.1075,79.0712,79.1075,9907.0
2019-12-26 13:55:00,87.17,87.21,87.16,87.19,15324.0,79.1075,79.1438,79.0984,79.1256,15324.0
2019-12-26 14:00:00,87.18,87.22,87.15,87.22,21092.0,79.1166,79.1529,79.0893,79.1529,21092.0
2019-12-26 14:05:00,87.21,87.22,87.17,87.17,8947.0,79.1438,79.1529,79.1075,79.1075,8947.0
2019-12-26 14:10:00,87.16,87.18,87.15,87.17,6202.0,79.0984,79.1166,79.0893,79.1075,6202.0
2019-12-26 14:15:00,87.16,87.18,87.12,87.14,13915.0,79.0984,79.1166,79.0621,79.0803,13915.0
2019-12-26 14:20:00,87.14,87.14,87.1,87.11,12412.0,79.0803,79.0803,79.044,79.053,12412.0
2019-12-26 14:25:00,87.11,87.11,87.05,87.09,12582.0,79.053,79.053,78.9986,79.0349,12582.0
2019-12-26 14:30:00,87.08,87.09,87.04,87.07,10507.0,79.0258,79.0349,78.9895,79.0167,10507.0
2019-12-26 14:35:00,87.07,87.09,87.06,87.06,8720.0,79.0167,79.0349,79.0077,79.0077,8720.0
2019-12-26 14:40:00,87.07,87.07,87.03,87.06,8191.0,79.0167,79.0167,78.9804,79.0077,8191.0
2019-12-26 14:45:00,87.06,87.08,87.05,87.05,10086.0,79.0077,79.0258,78.9986,78.9986,10086.0
2019-12-26 14:50:00,87.06,87.06,86.98,86.98,11249.0,79.0077,79.0077,78.9351,78.9351,11249.0
2019-12-26 14:55:00,86.98,86.99,86.89,86.91,15789.0,78.9351,78.9441,78.8534,78.8715,15789.0
2019-12-26 15:00:00,86.9,86.93,86.88,86.89,22863.0,78.8625,78.8897,78.8443,78.8534,22863.0
2019-12-26 15:05:00,86.89,86.95,86.88,86.92,12164.0,78.8534,78.9078,78.8443,78.8806,12164.0
2019-12-26 15:10:00,86.92,86.94,86.9,86.93,14533.0,78.8806,78.8988,78.8625,78.8897,14533.0
2019-12-26 15:15:00,86.93,87.01,86.93,87.0,11923.0,78.8897,78.9623,78.8897,78.9532,11923.0
2019-12-26 15:20:00,87.01,87.07,87.0,87.04,19702.0,78.9623,79.0167,78.9532,78.9895,19702.0
2019-12-26 15:25:00,87.04,87.06,87.03,87.06,16066.0,78.9895,79.0077,78.9804,79.0077,16066.0
2019-12-26 15:30:00,87.06,87.07,86.99,87.02,24840.0,79.0077,79.0167,78.9441,78.9714,24840.0
2019-12-26 15:35:00,87.01,87.05,86.98,87.05,21784.0,78.9623,78.9986,78.9351,78.9986,21784.0
2019-12-26 15:40:00,87.05,87.17,87.03,87.17,49018.0,78.9986,79.1075,78.9804,79.1075,49018.0
2019-12-26 15:45:00,87.16,87.22,87.09,87.13,39005.0,79.0984,79.1529,79.0349,79.0712,39005.0
2019-12-26 15:50:00,87.12,87.17,87.09,87.14,47172.0,79.0621,79.1075,79.0349,79.0803,47172.0
2019-12-26 15:55:00,87.14,87.28,87.09,87.28,135317.0,79.0803,79.2073,79.0349,79.2073,135317.0
2019-12-27 09:30:00,87.49,87.5,87.02,87.29,54671.0,79.3979,79.407,78.9714,79.2164,54671.0
2019-12-27 09:35:00,87.28,87.36,87.21,87.21,9181.0,79.2073,79.2799,79.1438,79.1438,9181.0
2019-12-27 09:40:00,87.21,87.37,87.2,87.25,13100.0,79.1438,79.289,79.1347,79.1801,13100.0
2019-12-27 09:45:00,87.3,87.31,87.21,87.22,24511.0,79.2255,79.2345,79.1438,79.1529,24511.0
2019-12-27 09:50:00,87.23,87.32,87.18,87.3,12737.0,79.1619,79.2436,79.1166,79.2255,12737.0
2019-12-27 09:55:00,87.32,87.36,87.23,87.36,22199.0,79.2436,79.2799,79.1619,79.2799,22199.0
2019-12-27 10:00:00,87.36,87.47,87.34,87.44,22075.0,79.2799,79.3797,79.2618,79.3525,22075.0
2019-12-27 10:05:00,87.44,87.62,87.44,87.48,12683.0,79.3525,79.5159,79.3525,79.3888,12683.0
2019-12-27 10:10:00,87.47,87.5,87.41,87.44,11984.0,79.3797,79.407,79.3253,79.3525,11984.0
2019-12-27 10:15:00,87.44,87.45,87.32,87.45,13605.0,79.3525,79.3616,79.2436,79.3616,13605.0
2019-12-27 10:20:00,87.43,87.51,87.43,87.46,16392.0,79.3434,79.416,79.3434,79.3707,16392.0
2019-12-27 10:25:00,87.46,87.48,87.44,87.47,7638.0,79.3707,79.3888,79.3525,79.3797,7638.0
2019-12-27 10:30:00,87.47,87.48,87.44,87.46,10804.0,79.3797,79.3888,79.3525,79.3707,10804.0
2019-12-27 10:35:00,87.46,87.48,87.37,87.39,10650.0,79.3707,79.3888,79.289,79.3071,10650.0
2019-12-27 10:40:00,87.39,87.45,87.39,87.42,12833.0,79.3071,79.3616,79.3071,79.3344,12833.0
2019-12-27 10:45:00,87.43,87.44,87.39,87.43,8359.0,79.3434,79.3525,79.3071,79.3434,8359.0
2019-12-27 10:50:00,87.43,87.48,87.4,87.46,10140.0,79.3434,79.3888,79.3162,79.3707,10140.0
2019-12-27 10:55:00,87.46,87.5,87.46,87.5,5458.0,79.3707,79.407,79.3707,79.407,5458.0
2019-12-27 11:00:00,87.5,87.53,87.48,87.51,10330.0,79.407,79.4342,79.3888,79.416,10330.0
2019-12-27 11:05:00,87.5,87.53,87.45,87.45,15722.0,79.407,79.4342,79.3616,79.3616,15722.0
2019-12-27 11:10:00,87.45,87.49,87.44,87.46,6712.0,79.3616,79.3979,79.3525,79.3707,6712.0
2019-12-27 11:15:00,87.47,87.51,87.45,87.5,18484.0,79.3797,79.416,79.3616,79.407,18484.0
2019-12-27 11:20:00,87.51,87.58,87.5,87.53,8606.0,79.416,79.4796,79.407,79.4342,8606.0
2019-12-27 11:25:00,87.53,87.61,87.52,87.6,15543.0,79.4342,79.5068,79.4251,79.4977,15543.0
2019-12-27 11:30:00,87.59,87.65,87.59,87.63,16074.0,79.4886,79.5431,79.4886,79.5249,16074.0
2019-12-27 11:35:00,87.63,87.64,87.6,87.61,12683.0,79.5249,79.534,79.4977,79.5068,12683.0
2019-12-27 11:40:00,87.62,87.69,87.62,87.69,7907.0,79.5159,79.5794,79.5159,79.5794,7907.0
2019-12-27 11:45:00,87.69,87.72,87.68,87.72,13791.0,79.5794,79.6066,79.5703,79.6066,13791.0
2019-12-27 11:50:00,87.72,87.72,87.66,87.68,18186.0,79.6066,79.6066,79.5522,79.5703,18186.0
2019-12-27 11:55:00,87.68,87.75,87.67,87.7,36497.0,79.5703,79.6339,79.5613,79.5885,36497.0
2019-12-27 12:00:00,87.7,87.75,87.68,87.7,15581.0,79.5885,79.6339,79.5703,79.5885,15581.0
2019-12-27 12:05:00,87.7,87.72,87.67,87.7,13509.0,79.5885,79.6066,79.5613,79.5885,13509.0
2019-12-27 12:10:00,87.7,87.7,87.66,87.66,19093.0,79.5885,79.5885,79.5522,79.5522,19093.0
2019-12-27 12:15:00,87.66,87.67,87.63,87.64,12106.0,79.5522,79.5613,79.5249,79.534,12106.0
2019-12-27 12:20:00,87.64,87.66,87.53,87.56,11404.0,79.534,79.5522,79.4342,79.4614,11404.0
2019-12-27 12:25:00,87.56,87.57,87.55,87.55,6476.0,79.4614,79.4705,79.4523,79.4523,6476.0
2019-12-27 12:30:00,87.56,87.66,87.54,87.65,14103.0,79.4614,79.5522,79.4433,79.5431,14103.0
2019-12-27 12:35:00,87.65,87.69,87.65,87.68,12349.0,79.5431,79.5794,79.5431,79.5703,12349.0
2019-12-27 12:40:00,87.67,87.7,87.64,87.69,6979.0,79.5613,79.5885,79.534,79.5794,6979.0
2019-12-27 12:45:00,87.7,87.74,87.69,87.73,6534.0,79.5885,79.6248,79.5794,79.6157,6534.0
2019-12-27 12:50:00,87.73,87.75,87.67,87.68,9768.0,79.6157,79.6339,79.5613,79.5703,9768.0
2019-12-27 12:55:00,87.68,87.73,87.67,87.67,8249.0,79.5703,79.6157,79.5613,79.5613,8249.0
2019-12-27 13:00:00,87.68,87.72,87.67,87.7,9496.0,79.5703,79.6066,79.5613,79.5885,9496.0
2019-12-27 13:05:00,87.7,87.7,87.64,87.64,10491.0,79.5885,79.5885,79.534,79.534,10491.0
2019-12-27 13:10:00,87.63,87.65,87.62,87.63,9767.0,79.5249,79.5431,79.5159,79.5249,9767.0
2019-12-27 13:15:00,87.63,87.66,87.62,87.62,8007.0,79.5249,79.5522,79.5159,79.5159,8007.0
2019-12-27 13:20:00,87.62,87.63,87.56,87.56,9630.0,79.5159,79.5249,79.4614,79.4614,9630.0
2019-12-27 13:25:00,87.56,87.56,87.51,87.51,8853.0,79.4614,79.4614,79.416,79.416,8853.0
2019-12-27 13:30:00,87.5,87.54,87.5,87.51,10191.0,79.407,79.4433,79.407,79.416,10191.0
2019-12-27 13:35:00,87.51,87.52,87.5,87.51,7258.0,79.416,79.4251,79.407,79.416,7258.0
2019-12-27 13:40:00,87.5,87.54,87.49,87.5,15295.0,79.407,79.4433,79.3979,79.407,15295.0
2019-12-27 13:45:00,87.51,87.53,87.5,87.52,5395.0,79.416,79.4342,79.407,79.4251,5395.0
2019-12-27 13:50:00,87.52,87.53,87.47,87.48,11107.0,79.4251,79.4342,79.3797,79.3888,11107.0
2019-12-27 13:55:00,87.48,87.48,87.44,87.47,11820.0,79.3888,79.3888,79.3525,79.3797,11820.0
2019-12-27 14:00:00,87.47,87.52,87.47,87.52,12494.0,79.3797,79.4251,79.3797,79.4251,12494.0
2019-12-27 14:05:00,87.52,87.55,87.52,87.54,7421.0,79.4251,79.4523,79.4251,79.4433,7421.0
2019-12-27 14:10:00,87.54,87.55,87.52,87.53,9234.0,79.4433,79.4523,79.4251,79.4342,9234.0
2019-12-27 14:15:00,87.53,87.53,87.5,87.52,8949.0,79.4342,79.4342,79.407,79.4251,8949.0
2019-12-27 14:20:00,87.52,87.58,87.52,87.57,9055.0,79.4251,79.4796,79.4251,79.4705,9055.0
2019-12-27 14:25:00,87.58,87.59,87.55,87.59,11491.0,79.4796,79.4886,79.4523,79.4886,11491.0
2019-12-27 14:30:00,87.59,87.59,87.54,87.56,10097.0,79.4886,79.4886,79.4433,79.4614,10097.0
2019-12-27 14:35:00,87.54,87.55,87.51,87.52,6575.0,79.4433,79.4523,79.416,79.4251,6575.0
2019-12-27 14:40:00,87.52,87.54,87.51,87.53,12972.0,79.4251,79.4433,79.416,79.4342,12972.0
2019-12-27 14:45:00,87.53,87.53,87.49,87.51,7469.0,79.4342,79.4342,79.3979,79.416,7469.0
2019-12-27 14:50:00,87.52,87.58,87.52,87.54,8774.0,79.4251,79.4796,79.4251,79.4433,8774.0
2019-12-27 14:55:00,87.53,87.58,87.52,87.55,11561.0,79.4342,79.4796,79.4251,79.4523,11561.0
2019-12-27 15:00:00,87.56,87.56,87.49,87.5,7567.0,79.4614,79.4614,79.3979,79.407,7567.0
2019-12-27 15:05:00,87.49,87.51,87.45,87.48,15045.0,79.3979,79.416,79.3616,79.3888,15045.0
2019-12-27 15:10:00,87.46,87.46,87.41,87.44,8695.0,79.3707,79.3707,79.3253,79.3525,8695.0
2019-12-27 15:15:00,87.45,87.49,87.43,87.48,10549.0,79.3616,79.3979,79.3434,79.3888,10549.0
2019-12-27 15:20:00,87.49,87.5,87.46,87.48,15678.0,79.3979,79.407,79.3707,79.3888,15678.0
2019-12-27 15:25:00,87.47,87.48,87.43,87.45,16269.0,79.3797,79.3888,79.3434,79.3616,16269.0
2019-12-27 15:30:00,87.45,87.49,87.44,87.48,19705.0,79.3616,79.3979,79.3525,79.3888,19705.0
2019-12-27 15:35:00,87.49,87.51,87.47,87.49,23999.0,79.3979,79.416,79.3797,79.3979,23999.0
2019-12-27 15:40:00,87.48,87.5,87.37,87.37,26067.0,79.3888,79.407,79.289,79.289,26067.0
2019-12-27 15:45:00,87.38,87.42,87.32,87.34,29319.0,79.2981,79.3344,79.2436,79.2618,29319.0
2019-12-27 15:50:00,87.33,87.42,87.27,87.39,55782.0,79.2527,79.3344,79.1982,79.3071,55782.0
2019-12-27 15:55:00,87.4,87.47,87.37,87.39,129837.0,79.3162,79.3797,79.289,79.3071,129837.0
2019-12-30 09:30:00,87.52,87.79,87.5,87.68,66802.0,79.4251,79.6702,79.407,79.5703,66802.0
2019-12-30 09:35:00,87.69,87.7,87.48,87.53,32192.0,79.5794,79.5885,79.3888,79.4342,32192.0
2019-12-30 09:40:00,87.56,87.64,87.4,87.4,31924.0,79.4614,79.534,79.3162,79.3162,31924.0
2019-12-30 09:45:00,87.42,87.43,87.34,87.39,63507.0,79.3344,79.3434,79.2618,79.3071,63507.0
2019-12-30 09:50:00,87.38,87.44,87.36,87.42,43820.0,79.2981,79.3525,79.2799,79.3344,43820.0
2019-12-30 09:55:00,87.43,87.53,87.43,87.48,39083.0,79.3434,79.4342,79.3434,79.3888,39083.0
2019-12-30 10:00:00,87.49,87.54,87.43,87.48,30190.0,79.3979,79.4433,79.3434,79.3888,30190.0
2019-12-30 10:05:00,87.49,87.6,87.44,87.45,13952.0,79.3979,79.4977,79.3525,79.3616,13952.0
2019-12-30 10:10:00,87.45,87.46,87.21,87.21,29443.0,79.3616,79.3707,79.1438,79.1438,29443.0
2019-12-30 10:15:00,87.2,87.2,87.1,87.19,14939.0,79.1347,79.1347,79.044,79.1256,14939.0
2019-12-30 10:20:00,87.19,87.22,87.06,87.06,19899.0,79.1256,79.1529,79.0077,79.0077,19899.0
2019-12-30 10:25:00,87.06,87.15,87.06,87.09,22697.0,79.0077,79.0893,79.0077,79.0349,22697.0
2019-12-30 10:30:00,87.09,87.13,87.01,87.05,13688.0,79.0349,79.0712,78.9623,78.9986,13688.0
2019-12-30 10:35:00,87.05,87.16,87.05,87.12,18074.0,78.9986,79.0984,78.9986,79.0621,18074.0
2019-12-30 10:40:00,87.1,87.18,87.06,87.12,13433.0,79.044,79.1166,79.0077,79.0621,13433.0
2019-12-30 10:45:00,87.11,87.15,87.01,87.01,8288.0,79.053,79.0893,78.9623,78.9623,8288.0
2019-12-30 10:50:00,87.03,87.03,86.97,86.99,16495.0,78.9804,78.9804,78.926,78.9441,16495.0
2019-12-30 10:55:00,87.0,87.0,86.89,86.94,15604.0,78.9532,78.9532,78.8534,78.8988,15604.0
2019-12-30 11:00:00,86.94,86.95,86.75,86.76,23426.0,78.8988,78.9078,78.7263,78.7354,23426.0
2019-12-30 11:05:00,86.76,86.78,86.64,86.71,41601.0,78.7354,78.7536,78.6265,78.69,41601.0
2019-12-30 11:10:00,86.71,86.82,86.69,86.8,20960.0,78.69,78.7899,78.6719,78.7717,20960.0
2019-12-30 11:15:00,86.8,86.98,86.79,86.98,15792.0,78.7717,78.9351,78.7626,78.9351,15792.0
2019-12-30 11:20:00,86.98,87.01,86.95,86.95,25545.0,78.9351,78.9623,78.9078,78.9078,25545.0
2019-12-30 11:25:00,86.93,87.02,86.92,86.99,16945.0,78.8897,78.9714,78.8806,78.9441,16945.0
2019-12-30 11:30:00,86.99,87.01,86.92,86.92,17779.0,78.9441,78.9623,78.8806,78.8806,17779.0
2019-12-30 11:35:00,86.94,87.06,86.94,87.06,13012.0,78.8988,79.0077,78.8988,79.0077,13012.0
2019-12-30 11:40:00,87.04,87.18,87.04,87.18,15562.0,78.9895,79.1166,78.9895,79.1166,15562.0
2019-12-30 11:45:00,87.18,87.2,87.11,87.11,29792.0,79.1166,79.1347,79.053,79.053,29792.0
2019-12-30 11:50:00,87.09,87.16,87.07,87.09,27518.0,79.0349,79.0984,79.0167,79.0349,27518.0
2019-12-30 11:55:00,87.09,87.09,87.01,87.04,7031.0,79.0349,79.0349,78.9623,78.9895,7031.0
2019-12-30 12:00:00,87.04,87.1,87.03,87.08,8861.0,78.9895,79.044,78.9804,79.0258,8861.0
2019-12-30 12:05:00,87.07,87.07,87.02,87.05,6069.0,79.0167,79.0167,78.9714,78.9986,6069.0
2019-12-30 12:10:00,87.05,87.06,87.01,87.06,18489.0,78.9986,79.0077,78.9623,79.0077,18489.0
2019-12-30 12:15:00,87.06,87.1,87.05,87.08,10330.0,79.0077,79.044,78.9986,79.0258,10330.0
2019-12-30 12:20:00,87.07,87.08,87.0,87.02,10315.0,79.0167,79.0258,78.9532,78.9714,10315.0
2019-12-30 12:25:00,87.02,87.08,87.01,87.02,7389.0,78.9714,79.0258,78.9623,78.9714,7389.0
2019-12-30 12:30:00,87.01,87.05,86.96,86.99,10087.0,78.9623,78.9986,78.9169,78.9441,10087.0
2019-12-30 12:35:00,86.98,87.02,86.97,87.02,8240.0,78.9351,78.9714,78.926,78.9714,8240.0
2019-12-30 12:40:00,87.01,87.01,86.93,86.94,14055.0,78.9623,78.9623,78.8897,78.8988,14055.0
2019-12-30 12:45:00,86.93,87.06,86.93,87.06,8594.0,78.8897,79.0077,78.8897,79.0077,8594.0
2019-12-30 12:50:00,87.05,87.08,86.99,86.99,14027.0,78.9986,79.0258,78.9441,78.9441,14027.0
2019-12-30 12:55:00,87.0,87.01,86.92,86.92,11991.0,78.9532,78.9623,78.8806,78.8806,11991.0
2019-12-30 13:00:00,86.92,86.93,86.83,86.84,8843.0,78.8806,78.8897,78.7989,78.808,8843.0
2019-12-30 13:05:00,86.82,86.91,86.81,86.81,21318.0,78.7899,78.8715,78.7808,78.7808,21318.0
2019-12-30 13:10:00,86.81,86.93,86.76,86.92,14994.0,78.7808,78.8897,78.7354,78.8806,14994.0
2019-12-30 13:15:00,86.92,86.93,86.82,86.83,9955.0,78.8806,78.8897,78.7899,78.7989,9955.0
2019-12-30 13:20:00,86.83,86.88,86.83,86.83,9291.0,78.7989,78.8443,78.7989,78.7989,9291.0
2019-12-30 13:25:00,86.82,86.84,86.77,86.78,12371.0,78.7899,78.808,78.7445,78.7536,12371.0
2019-12-30 13:30:00,86.79,86.8,86.77,86.78,5975.0,78.7626,78.7717,78.7445,78.7536,5975.0
2019-12-30 13:35:00,86.78,86.82,86.77,86.81,7080.0,78.7536,78.7899,78.7445,78.7808,7080.0
2019-12-30 13:40:00,86.8,86.82,86.76,86.82,6062.0,78.7717,78.7899,78.7354,78.7899,6062.0
2019-12-30 13:45:00,86.81,86.86,86.72,86.75,16496.0,78.7808,78.8262,78.6991,78.7263,16496.0
2019-12-30 13:50:00,86.76,86.79,86.71,86.71,6751.0,78.7354,78.7626,78.69,78.69,6751.0
2019-12-30 13:55:00,86.71,86.78,86.71,86.73,16575.0,78.69,78.7536,78.69,78.7082,16575.0
2019-12-30 14:00:00,86.74,86.74,86.64,86.66,14369.0,78.7173,78.7173,78.6265,78.6447,14369.0
2019-12-30 14:05:00,86.66,86.69,86.61,86.63,19478.0,78.6447,78.6719,78.5993,78.6174,19478.0
2019-12-30 14:10:00,86.63,86.67,86.62,86.64,14283.0,78.6174,78.6537,78.6084,78.6265,14283.0
2019-12-30 14:15:00,86.64,86.67,86.64,86.67,8298.0,78.6265,78.6537,78.6265,78.6537,8298.0
2019-12-30 14:20:00,86.67,86.7,86.62,86.62,22585.0,78.6537,78.681,78.6084,78.6084,22585.0
2019-12-30 14:25:00,86.62,86.67,86.61,86.67,12882.0,78.6084,78.6537,78.5993,78.6537,12882.0
2019-12-30 14:30:00,86.67,86.71,86.67,86.69,9903.0,78.6537,78.69,78.6537,78.6719,9903.0
2019-12-30 14:35:00,86.7,86.74,86.69,86.73,7740.0,78.681,78.7173,78.6719,78.7082,7740.0
2019-12-30 14:40:00,86.73,86.76,86.69,86.74,15528.0,78.7082,78.7354,78.6719,78.7173,15528.0
2019-12-30 14:45:00,86.73,86.73,86.69,86.7,10786.0,78.7082,78.7082,78.6719,78.681,10786.0
2019-12-30 14:50:00,86.7,86.74,86.69,86.7,13588.0,78.681,78.7173,78.6719,78.681,13588.0
2019-12-30 14:55:00,86.7,86.73,86.69,86.73,9086.0,78.681,78.7082,78.6719,78.7082,9086.0
2019-12-30 15:00:00,86.73,86.79,86.7,86.79,14040.0,78.7082,78.7626,78.681,78.7626,14040.0
2019-12-30 15:05:00,86.78,86.83,86.77,86.79,12435.0,78.7536,78.7989,78.7445,78.7626,12435.0
2019-12-30 15:10:00,86.79,86.81,86.78,86.79,13670.0,78.7626,78.7808,78.7536,78.7626,13670.0
2019-12-30 15:15:00,86.78,86.87,86.77,86.83,15063.0,78.7536,78.8352,78.7445,78.7989,15063.0
2019-12-30 15:20:00,86.84,86.87,86.81,86.84,12462.0,78.808,78.8352,78.7808,78.808,12462.0
2019-12-30 15:25:00,86.83,86.88,86.82,86.88,13338.0,78.7989,78.8443,78.7899,78.8443,13338.0
2019-12-30 15:30:00,86.88,86.92,86.81,86.84,27752.0,78.8443,78.8806,78.7808,78.808,27752.0
2019-12-30 15:35:00,86.84,86.9,86.8,86.86,31864.0,78.808,78.8625,78.7717,78.8262,31864.0
2019-12-30 15:40:00,86.87,86.89,86.73,86.75,28148.0,78.8352,78.8534,78.7082,78.7263,28148.0
2019-12-30 15:45:00,86.75,86.78,86.68,86.76,27962.0,78.7263,78.7536,78.6628,78.7354,27962.0
2019-12-30 15:50:00,86.75,86.75,86.66,86.72,76523.0,78.7263,78.7263,78.6447,78.6991,76523.0
2019-12-30 15:55:00,86.73,86.82,86.69,86.8,171341.0,78.7082,78.7899,78.6719,78.7717,171341.0
2019-12-31 09:30:00,86.5,86.91,86.48,86.91,41211.0,78.4995,78.8715,78.4813,78.8715,41211.0
2019-12-31 09:35:00,86.9,86.99,86.86,86.9,18917.0,78.8625,78.9441,78.8262,78.8625,18917.0
2019-12-31 09:40:00,86.9,86.93,86.74,86.75,17815.0,78.8625,78.8897,78.7173,78.7263,17815.0
2019-12-31 09:45:00,86.75,86.86,86.74,86.77,15733.0,78.7263,78.8262,78.7173,78.7445,15733.0
2019-12-31 09:50:00,86.76,86.78,86.59,86.59,15316.0,78.7354,78.7536,78.5811,78.5811,15316.0
2019-12-31 09:55:00,86.58,86.68,86.51,86.66,23314.0,78.5721,78.6628,78.5085,78.6447,23314.0
2019-12-31 10:00:00,86.67,86.72,86.52,86.57,14316.0,78.6537,78.6991,78.5176,78.563,14316.0
2019-12-31 10:05:00,86.59,86.66,86.54,86.63,29587.0,78.5811,78.6447,78.5358,78.6174,29587.0
2019-12-31 10:10:00,86.63,86.65,86.47,86.48,12686.0,78.6174,78.6356,78.4722,78.4813,12686.0
2019-12-31 10:15:00,86.49,86.59,86.46,86.53,28350.0,78.4904,78.5811,78.4632,78.5267,28350.0
2019-12-31 10:20:00,86.52,86.56,86.48,86.52,16185.0,78.5176,78.5539,78.4813,78.5176,16185.0
2019-12-31 10:25:00,86.51,86.52,86.43,86.43,8232.0,78.5085,78.5176,78.4359,78.4359,8232.0
2019-12-31 10:30:00,86.42,86.44,86.38,86.41,15361.0,78.4269,78.445,78.3906,78.4178,15361.0
2019-12-31 10:35:00,86.41,86.53,86.4,86.53,17974.0,78.4178,78.5267,78.4087,78.5267,17974.0
2019-12-31 10:40:00,86.53,86.6,86.49,86.57,21139.0,78.5267,78.5902,78.4904,78.563,21139.0
2019-12-31 10:45:00,86.55,86.61,86.51,86.53,12885.0,78.5448,78.5993,78.5085,78.5267,12885.0
2019-12-31 10:50:00,86.53,86.59,86.48,86.58,14528.0,78.5267,78.5811,78.4813,78.5721,14528.0
2019-12-31 10:55:00,86.58,86.61,86.47,86.5,24326.0,78.5721,78.5993,78.4722,78.4995,24326.0
2019-12-31 11:00:00,86.5,86.52,86.46,86.49,12861.0,78.4995,78.5176,78.4632,78.4904,12861.0
2019-12-31 11:05:00,86.5,86.57,86.5,86.54,11845.0,78.4995,78.563,78.4995,78.5358,11845.0
2019-12-31 11:10:00,86.55,86.56,86.51,86.56,12790.0,78.5448,78.5539,78.5085,78.5539,12790.0
2019-12-31 11:15:00,86.56,86.6,86.49,86.58,11268.0,78.5539,78.5902,78.4904,78.5721,11268.0
2019-12-31 11:20:00,86.61,86.65,86.55,86.56,10611.0,78.5993,78.6356,78.5448,78.5539,10611.0
2019-12-31 11:25:00,86.57,86.59,86.5,86.52,10711.0,78.563,78.5811,78.4995,78.5176,10711.0
2019-12-31 11:30:00,86.52,86.53,86.47,86.5,13871.0,78.5176,78.5267,78.4722,78.4995,13871.0
2019-12-31 11:35:00,86.5,86.57,86.49,86.51,9610.0,78.4995,78.563,78.4904,78.5085,9610.0
2019-12-31 11:40:00,86.53,86.56,86.48,86.56,6834.0,78.5267,78.5539,78.4813,78.5539,6834.0
2019-12-31 11:45:00,86.55,86.58,86.52,86.53,16407.0,78.5448,78.5721,78.5176,78.5267,16407.0
2019-12-31 11:50:00,86.52,86.52,86.46,86.46,10783.0,78.5176,78.5176,78.4632,78.4632,10783.0
2019-12-31 11:55:00,86.45,86.48,86.42,86.47,16080.0,78.4541,78.4813,78.4269,78.4722,16080.0
2019-12-31 12:00:00,86.48,86.48,86.38,86.41,17231.0,78.4813,78.4813,78.3906,78.4178,17231.0
2019-12-31 12:05:00,86.41,86.44,86.38,86.44,28240.0,78.4178,78.445,78.3906,78.445,28240.0
2019-12-31 12:10:00,86.44,86.45,86.36,86.36,21616.0,78.445,78.4541,78.3724,78.3724,21616.0
2019-12-31 12:15:00,86.36,86.38,86.3,86.31,11723.0,78.3724,78.3906,78.318,78.327,11723.0
2019-12-31 12:20:00,86.3,86.32,86.27,86.27,11942.0,78.318,78.3361,78.2907,78.2907,11942.0
2019-12-31 12:25:00,86.27,86.32,86.26,86.31,14107.0,78.2907,78.3361,78.2817,78.327,14107.0
2019-12-31 12:30:00,86.31,86.39,86.3,86.39,11875.0,78.327,78.3996,78.318,78.3996,11875.0
2019-12-31 12:35:00,86.38,86.42,86.36,86.38,15341.0,78.3906,78.4269,78.3724,78.3906,15341.0
2019-12-31 12:40:00,86.38,86.41,86.36,86.41,7419.0,78.3906,78.4178,78.3724,78.4178,7419.0
2019-12-31 12:45:00,86.41,86.41,86.33,86.4,11969.0,78.4178,78.4178,78.3452,78.4087,11969.0
2019-12-31 12:50:00,86.4,86.41,86.35,86.4,11575.0,78.4087,78.4178,78.3633,78.4087,11575.0
2019-12-31 12:55:00,86.4,86.43,86.39,86.42,5818.0,78.4087,78.4359,78.3996,78.4269,5818.0
2019-12-31 13:00:00,86.41,86.47,86.41,86.44,11815.0,78.4178,78.4722,78.4178,78.445,11815.0
2019-12-31 13:05:00,86.43,86.49,86.42,86.48,12773.0,78.4359,78.4904,78.4269,78.4813,12773.0
2019-12-31 13:10:00,86.48,86.53,86.48,86.53,13672.0,78.4813,78.5267,78.4813,78.5267,13672.0
2019-12-31 13:15:00,86.53,86.54,86.39,86.41,12927.0,78.5267,78.5358,78.3996,78.4178,12927.0
2019-12-31 13:20:00,86.41,86.44,86.38,86.4,9824.0,78.4178,78.445,78.3906,78.4087,9824.0
2019-12-31 13:25:00,86.4,86.4,86.35,86.37,12505.0,78.4087,78.4087,78.3633,78.3815,12505.0
2019-12-31 13:30:00,86.38,86.42,86.37,86.41,12107.0,78.3906,78.4269,78.3815,78.4178,12107.0
2019-12-31 13:35:00,86.41,86.44,86.4,86.43,11163.0,78.4178,78.445,78.4087,78.4359,11163.0
2019-12-31 13:40:00,86.43,86.44,86.41,86.42,7567.0,78.4359,78.445,78.4178,78.4269,7567.0
2019-12-31 13:45:00,86.42,86.53,86.41,86.51,9561.0,78.4269,78.5267,78.4178,78.5085,9561.0
2019-12-31 13:50:00,86.52,86.52,86.48,86.5,6553.0,78.5176,78.5176,78.4813,78.4995,6553.0
2019-12-31 13:55:00,86.5,86.52,86.48,86.52,7276.0,78.4995,78.5176,78.4813,78.5176,7276.0
2019-12-31 14:00:00,86.52,86.53,86.45,86.47,16936.0,78.5176,78.5267,78.4541,78.4722,16936.0
2019-12-31 14:05:00,86.48,86.52,86.44,86.45,11924.0,78.4813,78.5176,78.445,78.4541,11924.0
2019-12-31 14:10:00,86.46,86.47,86.43,86.47,8522.0,78.4632,78.4722,78.4359,78.4722,8522.0
2019-12-31 14:15:00,86.47,86.48,86.4,86.44,21797.0,78.4722,78.4813,78.4087,78.445,21797.0
2019-12-31 14:20:00,86.44,86.52,86.43,86.49,12477.0,78.445,78.5176,78.4359,78.4904,12477.0
2019-12-31 14:25:00,86.5,86.57,86.49,86.55,18878.0,78.4995,78.563,78.4904,78.5448,18878.0
2019-12-31 14:30:00,86.56,86.56,86.46,86.51,15102.0,78.5539,78.5539,78.4632,78.5085,15102.0
2019-12-31 14:35:00,86.51,86.52,86.49,86.52,15712.0,78.5085,78.5176,78.4904,78.5176,15712.0
2019-12-31 14:40:00,86.52,86.56,86.51,86.56,15840.0,78.5176,78.5539,78.5085,78.5539,15840.0
2019-12-31 14:45:00,86.56,86.59,86.52,86.55,23081.0,78.5539,78.5811,78.5176,78.5448,23081.0
2019-12-31 14:50:00,86.54,86.55,86.54,86.54,7750.0,78.5358,78.5448,78.5358,78.5358,7750.0
2019-12-31 14:55:00,86.54,86.55,86.44,86.49,25105.0,78.5358,78.5448,78.445,78.4904,25105.0
2019-12-31 15:00:00,86.47,86.54,86.46,86.54,23389.0,78.4722,78.5358,78.4632,78.5358,23389.0
2019-12-31 15:05:00,86.54,86.55,86.5,86.51,15274.0,78.5358,78.5448,78.4995,78.5085,15274.0
2019-12-31 15:10:00,86.52,86.57,86.49,86.56,19398.0,78.5176,78.563,78.4904,78.5539,19398.0
2019-12-31 15:15:00,86.55,86.62,86.52,86.57,23053.0,78.5448,78.6084,78.5176,78.563,23053.0
2019-12-31 15:20:00,86.56,86.65,86.56,86.62,28576.0,78.5539,78.6356,78.5539,78.6084,28576.0
2019-12-31 15:25:00,86.63,86.71,86.62,86.71,21482.0,78.6174,78.69,78.6084,78.69,21482.0
2019-12-31 15:30:00,86.7,86.78,86.69,86.77,40615.0,78.681,78.7536,78.6719,78.7445,40615.0
2019-12-31 15:35:00,86.77,86.77,86.68,86.73,27300.0,78.7445,78.7445,78.6628,78.7082,27300.0
2019-12-31 15:40:00,86.73,86.75,86.72,86.73,32835.0,78.7082,78.7263,78.6991,78.7082,32835.0
2019-12-31 15:45:00,86.72,86.72,86.59,86.59,45660.0,78.6991,78.6991,78.5811,78.5811,45660.0
2019-12-31 15:50:00,86.6,86.82,86.57,86.8,99807.0,78.5902,78.7899,78.563,78.7717,99807.0
2019-12-31 15:55:00,86.8,86.92,86.72,86.84,275846.0,78.7717,78.8806,78.6991,78.808,275846.0
2020-01-02 09:30:00,86.06,86.56,86.06,86.44,203127.0,78.1002,78.5539,78.1002,78.445,203127.0
2020-01-02 09:35:00,86.45,86.5,86.3,86.33,54784.0,78.4541,78.4995,78.318,78.3452,54784.0
2020-01-02 09:40:00,86.33,86.42,86.2,86.26,34822.0,78.3452,78.4269,78.2272,78.2817,34822.0
2020-01-02 09:45:00,86.26,86.33,86.15,86.18,52407.0,78.2817,78.3452,78.1818,78.2091,52407.0
2020-01-02 09:50:00,86.19,86.23,86.13,86.18,47264.0,78.2181,78.2544,78.1637,78.2091,47264.0
2020-01-02 09:55:00,86.16,86.31,86.15,86.26,46768.0,78.1909,78.327,78.1818,78.2817,46768.0
2020-01-02 10:00:00,86.27,86.29,86.19,86.26,40262.0,78.2907,78.3089,78.2181,78.2817,40262.0
2020-01-02 10:05:00,86.27,86.28,86.15,86.17,35699.0,78.2907,78.2998,78.1818,78.2,35699.0
2020-01-02 10:10:00,86.17,86.19,86.04,86.06,20386.0,78.2,78.2181,78.082,78.1002,20386.0
2020-01-02 10:15:00,86.05,86.11,85.9,86.04,38958.0,78.0911,78.1455,77.955,78.082,38958.0
2020-01-02 10:20:00,86.04,86.06,85.9,85.95,57332.0,78.082,78.1002,77.955,78.0003,57332.0
2020-01-02 10:25:00,85.94,86.16,85.91,86.15,45463.0,77.9913,78.1909,77.964,78.1818,45463.0
2020-01-02 10:30:00,86.15,86.16,86.03,86.11,23261.0,78.1818,78.1909,78.0729,78.1455,23261.0
2020-01-02 10:35:00,86.11,86.11,85.92,85.95,52780.0,78.1455,78.1455,77.9731,78.0003,52780.0
2020-01-02 10:40:00,85.93,86.05,85.92,86.03,23554.0,77.9822,78.0911,77.9731,78.0729,23554.0
2020-01-02 10:45:00,86.03,86.04,85.83,85.9,29536.0,78.0729,78.082,77.8914,77.955,29536.0
2020-01-02 10:50:00,85.89,85.9,85.8,85.87,39455.0,77.9459,77.955,77.8642,77.9277,39455.0
2020-01-02 10:55:00,85.87,86.1,85.87,86.09,24923.0,77.9277,78.1365,77.9277,78.1274,24923.0
2020-01-02 11:00:00,86.09,86.2,86.09,86.19,28814.0,78.1274,78.2272,78.1274,78.2181,28814.0
2020-01-02 11:05:00,86.19,86.34,86.18,86.33,32742.0,78.2181,78.3543,78.2091,78.3452,32742.0
2020-01-02 11:10:00,86.33,86.41,86.31,86.33,40145.0,78.3452,78.4178,78.327,78.3452,40145.0
2020-01-02 11:15:00,86.33,86.36,86.16,86.28,43496.0,78.3452,78.3724,78.1909,78.2998,43496.0
2020-01-02 11:20:00,86.28,86.32,86.16,86.2,25344.0,78.2998,78.3361,78.1909,78.2272,25344.0
2020-01-02 11:25:00,86.22,86.24,86.1,86.1,24405.0,78.2454,78.2635,78.1365,78.1365,24405.0
2020-01-02 11:30:00,86.12,86.15,85.89,85.93,38636.0,78.1546,78.1818,77.9459,77.9822,38636.0
2020-01-02 11:35:00,85.92,86.0,85.88,85.99,40960.0,77.9731,78.0457,77.9368,78.0366,40960.0
2020-01-02 11:40:00,86.0,86.08,85.97,86.06,27823.0,78.0457,78.1183,78.0185,78.1002,27823.0
2020-01-02 11:45:00,86.07,86.08,85.95,85.98,26868.0,78.1092,78.1183,78.0003,78.0276,26868.0
2020-01-02 11:50:00,85.99,86.01,85.94,86.0,31787.0,78.0366,78.0548,77.9913,78.0457,31787.0
2020-01-02 11:55:00,85.99,86.01,85.93,86.0,17787.0,78.0366,78.0548,77.9822,78.0457,17787.0
2020-01-02 12:00:00,85.99,86.09,85.97,86.08,35573.0,78.0366,78.1274,78.0185,78.1183,35573.0
2020-01-02 12:05:00,86.08,86.12,86.06,86.06,34919.0,78.1183,78.1546,78.1002,78.1002,34919.0
2020-01-02 12:10:00,86.07,86.09,85.99,86.0,40434.0,78.1092,78.1274,78.0366,78.0457,40434.0
2020-01-02 12:15:00,85.99,86.09,85.98,86.09,23140.0,78.0366,78.1274,78.0276,78.1274,23140.0
2020-01-02 12:20:00,86.07,86.1,86.04,86.06,32181.0,78.1092,78.1365,78.082,78.1002,32181.0
2020-01-02 12:25:00,86.06,86.13,86.03,86.04,15720.0,78.1002,78.1637,78.0729,78.082,15720.0
2020-01-02 12:30:00,86.04,86.07,85.98,85.98,15651.0,78.082,78.1092,78.0276,78.0276,15651.0
2020-01-02 12:35:00,85.98,86.06,85.98,86.05,15875.0,78.0276,78.1002,78.0276,78.0911,15875.0
2020-01-02 12:40:00,86.05,86.1,86.01,86.1,19056.0,78.0911,78.1365,78.0548,78.1365,19056.0
2020-01-02 12:45:00,86.09,86.2,86.08,86.2,30666.0,78.1274,78.2272,78.1183,78.2272,30666.0
2020-01-02 12:50:00,86.2,86.27,86.19,86.26,37039.0,78.2272,78.2907,78.2181,78.2817,37039.0
2020-01-02 12:55:00,86.25,86.31,86.25,86.29,17278.0,78.2726,78.327,78.2726,78.3089,17278.0
2020-01-02 13:00:00,86.3,86.33,86.18,86.29,26431.0,78.318,78.3452,78.2091,78.3089,26431.0
2020-01-02 13:05:00,86.28,86.31,86.27,86.28,22081.0,78.2998,78.327,78.2907,78.2998,22081.0
2020-01-02 13:10:00,86.27,86.33,86.27,86.29,21375.0,78.2907,78.3452,78.2907,78.3089,21375.0
2020-01-02 13:15:00,86.28,86.34,86.26,86.28,20091.0,78.2998,78.3543,78.2817,78.2998,20091.0
2020-01-02 13:20:00,86.28,86.31,86.22,86.22,17939.0,78.2998,78.327,78.2454,78.2454,17939.0
2020-01-02 13:25:00,86.22,86.3,86.19,86.29,16015.0,78.2454,78.318,78.2181,78.3089,16015.0
2020-01-02 13:30:00,86.28,86.39,86.28,86.3,18639.0,78.2998,78.3996,78.2998,78.318,18639.0
2020-01-02 13:35:00,86.31,86.34,86.28,86.33,23018.0,78.327,78.3543,78.2998,78.3452,23018.0
2020-01-02 13:40:00,86.34,86.35,86.24,86.28,13293.0,78.3543,78.3633,78.2635,78.2998,13293.0
2020-01-02 13:45:00,86.29,86.34,86.27,86.33,17144.0,78.3089,78.3543,78.2907,78.3452,17144.0
2020-01-02 13:50:00,86.34,86.34,86.29,86.33,25692.0,78.3543,78.3543,78.3089,78.3452,25692.0
2020-01-02 13:55:00,86.34,86.45,86.33,86.45,18568.0,78.3543,78.4541,78.3452,78.4541,18568.0
2020-01-02 14:00:00,86.45,86.54,86.44,86.53,22396.0,78.4541,78.5358,78.445,78.5267,22396.0
2020-01-02 14:05:00,86.54,86.63,86.51,86.63,24375.0,78.5358,78.6174,78.5085,78.6174,24375.0
2020-01-02 14:10:00,86.65,86.72,86.63,86.71,21308.0,78.6356,78.6991,78.6174,78.69,21308.0
2020-01-02 14:15:00,86.69,86.76,86.67,86.74,27877.0,78.6719,78.7354,78.6537,78.7173,27877.0
2020-01-02 14:20:00,86.76,86.82,86.73,86.82,36057.0,78.7354,78.7899,78.7082,78.7899,36057.0
2020-01-02 14:25:00,86.81,86.85,86.77,86.79,20597.0,78.7808,78.8171,78.7445,78.7626,20597.0
2020-01-02 14:30:00,86.79,86.83,86.77,86.8,24870.0,78.7626,78.7989,78.7445,78.7717,24870.0
2020-01-02 14:35:00,86.77,86.83,86.74,86.78,28454.0,78.7445,78.7989,78.7173,78.7536,28454.0
2020-01-02 14:40:00,86.79,86.96,86.79,86.94,19682.0,78.7626,78.9169,78.7626,78.8988,19682.0
2020-01-02 14:45:00,86.93,86.96,86.88,86.92,34312.0,78.8897,78.9169,78.8443,78.8806,34312.0
2020-01-02 14:50:00,86.9,86.92,86.81,86.81,24752.0,78.8625,78.8806,78.7808,78.7808,24752.0
2020-01-02 14:55:00,86.82,86.87,86.78,86.81,23947.0,78.7899,78.8352,78.7536,78.7808,23947.0
2020-01-02 15:00:00,86.82,86.86,86.79,86.8,16038.0,78.7899,78.8262,78.7626,78.7717,16038.0
2020-01-02 15:05:00,86.8,86.82,86.76,86.79,22856.0,78.7717,78.7899,78.7354,78.7626,22856.0
2020-01-02 15:10:00,86.79,86.86,86.78,86.81,27348.0,78.7626,78.8262,78.7536,78.7808,27348.0
2020-01-02 15:15:00,86.79,86.81,86.73,86.73,22738.0,78.7626,78.7808,78.7082,78.7082,22738.0
2020-01-02 15:20:00,86.75,86.77,86.66,86.7,44132.0,78.7263,78.7445,78.6447,78.681,44132.0
2020-01-02 15:25:00,86.7,86.73,86.67,86.73,57424.0,78.681,78.7082,78.6537,78.7082,57424.0
2020-01-02 15:30:00,86.72,86.8,86.7,86.77,56112.0,78.6991,78.7717,78.681,78.7445,56112.0
2020-01-02 15:35:00,86.77,86.79,86.73,86.74,93728.0,78.7445,78.7626,78.7082,78.7173,93728.0
2020-01-02 15:40:00,86.75,86.78,86.7,86.73,88945.0,78.7263,78.7536,78.681,78.7082,88945.0
2020-01-02 15:45:00,86.74,86.8,86.7,86.75,89982.0,78.7173,78.7717,78.681,78.7263,89982.0
2020-01-02 15:50:00,86.75,86.86,86.74,86.86,85850.0,78.7263,78.8262,78.7173,78.8262,85850.0
2020-01-02 15:55:00,86.88,86.95,86.78,86.94,210737.0,78.8443,78.9078,78.7536,78.8988,210737.0
2020-01-03 09:30:00,85.75,85.93,85.59,85.93,127103.0,77.8188,77.9822,77.6736,77.9822,127103.0
2020-01-03 09:35:00,85.84,86.0,85.65,85.9,69679.0,77.9005,78.0457,77.7281,77.955,69679.0
2020-01-03 09:40:00,85.92,86.52,85.89,86.42,61914.0,77.9731,78.5176,77.9459,78.4269,61914.0
2020-01-03 09:45:00,86.46,86.5,86.3,86.43,27174.0,78.4632,78.4995,78.318,78.4359,27174.0
2020-01-03 09:50:00,86.42,86.51,86.25,86.27,19328.0,78.4269,78.5085,78.2726,78.2907,19328.0
2020-01-03 09:55:00,86.25,86.36,86.2,86.2,23752.0,78.2726,78.3724,78.2272,78.2272,23752.0
2020-01-03 10:00:00,86.2,86.25,86.05,86.13,46314.0,78.2272,78.2726,78.0911,78.1637,46314.0
2020-01-03 10:05:00,86.08,86.31,86.07,86.24,22062.0,78.1183,78.327,78.1092,78.2635,22062.0
2020-01-03 10:10:00,86.25,86.32,86.09,86.29,24995.0,78.2726,78.3361,78.1274,78.3089,24995.0
2020-01-03 10:15:00,86.3,86.33,86.24,86.24,45918.0,78.318,78.3452,78.2635,78.2635,45918.0
2020-01-03 10:20:00,86.24,86.31,86.22,86.27,46400.0,78.2635,78.327,78.2454,78.2907,46400.0
2020-01-03 10:25:00,86.27,86.48,86.24,86.46,32788.0,78.2907,78.4813,78.2635,78.4632,32788.0
2020-01-03 10:30:00,86.46,86.51,86.36,86.36,25478.0,78.4632,78.5085,78.3724,78.3724,25478.0
2020-01-03 10:35:00,86.35,86.38,86.29,86.32,29501.0,78.3633,78.3906,78.3089,78.3361,29501.0
2020-01-03 10:40:00,86.32,86.41,86.3,86.37,19367.0,78.3361,78.4178,78.318,78.3815,19367.0
2020-01-03 10:45:00,86.37,86.42,86.28,86.28,22248.0,78.3815,78.4269,78.2998,78.2998,22248.0
2020-01-03 10:50:00,86.26,86.26,86.1,86.13,13899.0,78.2817,78.2817,78.1365,78.1637,13899.0
2020-01-03 10:55:00,86.12,86.18,86.08,86.14,18703.0,78.1546,78.2091,78.1183,78.1728,18703.0
2020-01-03 11:00:00,86.14,86.16,86.06,86.16,40013.0,78.1728,78.1909,78.1002,78.1909,40013.0
2020-01-03 11:05:00,86.15,86.16,86.04,86.05,15594.0,78.1818,78.1909,78.082,78.0911,15594.0
2020-01-03 11:10:00,86.04,86.18,86.0,86.17,15726.0,78.082,78.2091,78.0457,78.2,15726.0
2020-01-03 11:15:00,86.19,86.21,86.13,86.16,17030.0,78.2181,78.2363,78.1637,78.1909,17030.0
2020-01-03 11:20:00,86.17,86.28,86.17,86.22,43802.0,78.2,78.2998,78.2,78.2454,43802.0
2020-01-03 11:25:00,86.22,86.32,86.22,86.23,14295.0,78.2454,78.3361,78.2454,78.2544,14295.0
2020-01-03 11:30:00,86.22,86.32,86.21,86.31,24738.0,78.2454,78.3361,78.2363,78.327,24738.0
2020-01-03 11:35:00,86.3,86.3,86.23,86.26,31914.0,78.318,78.318,78.2544,78.2817,31914.0
2020-01-03 11:40:00,86.26,86.26,86.21,86.23,40635.0,78.2817,78.2817,78.2363,78.2544,40635.0
2020-01-03 11:45:00,86.24,86.27,86.19,86.19,32209.0,78.2635,78.2907,78.2181,78.2181,32209.0
2020-01-03 11:50:00,86.2,86.26,86.19,86.25,52755.0,78.2272,78.2817,78.2181,78.2726,52755.0
2020-01-03 11:55:00,86.24,86.35,86.22,86.34,199286.0,78.2635,78.3633,78.2454,78.3543,199286.0
2020-01-03 12:00:00,86.35,86.55,86.34,86.53,73567.0,78.3633,78.5448,78.3543,78.5267,73567.0
2020-01-03 12:05:00,86.54,86.6,86.51,86.55,30504.0,78.5358,78.5902,78.5085,78.5448,30504.0
2020-01-03 12:10:00,86.55,86.67,86.55,86.57,35685.0,78.5448,78.6537,78.5448,78.563,35685.0
2020-01-03 12:15:00,86.57,86.61,86.51,86.55,21415.0,78.563,78.5993,78.5085,78.5448,21415.0
2020-01-03 12:20:00,86.56,86.59,86.53,86.59,17787.0,78.5539,78.5811,78.5267,78.5811,17787.0
2020-01-03 12:25:00,86.58,86.59,86.53,86.54,21186.0,78.5721,78.5811,78.5267,78.5358,21186.0
2020-01-03 12:30:00,86.54,86.6,86.53,86.54,15856.0,78.5358,78.5902,78.5267,78.5358,15856.0
2020-01-03 12:35:00,86.56,86.57,86.49,86.53,15501.0,78.5539,78.563,78.4904,78.5267,15501.0
2020-01-03 12:40:00,86.56,86.56,86.48,86.49,11135.0,78.5539,78.5539,78.4813,78.4904,11135.0
2020-01-03 12:45:00,86.48,86.5,86.44,86.46,30443.0,78.4813,78.4995,78.445,78.4632,30443.0
2020-01-03 12:50:00,86.45,86.46,86.35,86.36,25166.0,78.4541,78.4632,78.3633,78.3724,25166.0
2020-01-03 12:55:00,86.37,86.41,86.32,86.32,25646.0,78.3815,78.4178,78.3361,78.3361,25646.0
2020-01-03 13:00:00,86.32,86.38,86.31,86.33,25463.0,78.3361,78.3906,78.327,78.3452,25463.0
2020-01-03 13:05:00,86.33,86.36,86.32,86.34,15623.0,78.3452,78.3724,78.3361,78.3543,15623.0
2020-01-03 13:10:00,86.34,86.34,86.28,86.29,21916.0,78.3543,78.3543,78.2998,78.3089,21916.0
2020-01-03 13:15:00,86.3,86.31,86.17,86.17,31856.0,78.318,78.327,78.2,78.2,31856.0
2020-01-03 13:20:00,86.16,86.17,86.09,86.12,40828.0,78.1909,78.2,78.1274,78.1546,40828.0
2020-01-03 13:25:00,86.12,86.31,86.09,86.3,104959.0,78.1546,78.327,78.1274,78.318,104959.0
2020-01-03 13:30:00,86.3,86.42,86.3,86.34,32129.0,78.318,78.4269,78.318,78.3543,32129.0
2020-01-03 13:35:00,86.33,86.34,86.1,86.22,45600.0,78.3452,78.3543,78.1365,78.2454,45600.0
2020-01-03 13:40:00,86.17,86.24,85.97,86.06,49761.0,78.2,78.2635,78.0185,78.1002,49761.0
2020-01-03 13:45:00,86.06,86.15,86.05,86.13,16857.0,78.1002,78.1818,78.0911,78.1637,16857.0
2020-01-03 13:50:00,86.14,86.16,86.1,86.12,35484.0,78.1728,78.1909,78.1365,78.1546,35484.0
2020-01-03 13:55:00,86.13,86.14,86.09,86.11,22748.0,78.1637,78.1728,78.1274,78.1455,22748.0
2020-01-03 14:00:00,86.13,86.21,86.05,86.08,15653.0,78.1637,78.2363,78.0911,78.1183,15653.0
2020-01-03 14:05:00,86.09,86.12,86.06,86.08,12269.0,78.1274,78.1546,78.1002,78.1183,12269.0
2020-01-03 14:10:00,86.07,86.15,86.07,86.11,10758.0,78.1092,78.1818,78.1092,78.1455,10758.0
2020-01-03 14:15:00,86.1,86.21,86.09,86.19,41516.0,78.1365,78.2363,78.1274,78.2181,41516.0
2020-01-03 14:20:00,86.19,86.24,86.17,86.23,11807.0,78.2181,78.2635,78.2,78.2544,11807.0
2020-01-03 14:25:00,86.23,86.23,86.15,86.2,13611.0,78.2544,78.2544,78.1818,78.2272,13611.0
2020-01-03 14:30:00,86.18,86.22,86.13,86.14,26879.0,78.2091,78.2454,78.1637,78.1728,26879.0
2020-01-03 14:35:00,86.14,86.15,86.1,86.12,38525.0,78.1728,78.1818,78.1365,78.1546,38525.0
2020-01-03 14:40:00,86.12,86.27,86.11,86.27,34086.0,78.1546,78.2907,78.1455,78.2907,34086.0
2020-01-03 14:45:00,86.27,86.27,86.18,86.21,9627.0,78.2907,78.2907,78.2091,78.2363,9627.0
2020-01-03 14:50:00,86.23,86.27,86.22,86.26,17752.0,78.2544,78.2907,78.2454,78.2817,17752.0
2020-01-03 14:55:00,86.26,86.34,86.26,86.27,15016.0,78.2817,78.3543,78.2817,78.2907,15016.0
2020-01-03 15:00:00,86.27,86.41,86.26,86.39,24055.0,78.2907,78.4178,78.2817,78.3996,24055.0
2020-01-03 15:05:00,86.38,86.38,86.31,86.31,18897.0,78.3906,78.3906,78.327,78.327,18897.0
2020-01-03 15:10:00,86.31,86.32,86.26,86.29,12083.0,78.327,78.3361,78.2817,78.3089,12083.0
2020-01-03 15:15:00,86.29,86.3,86.21,86.21,29168.0,78.3089,78.318,78.2363,78.2363,29168.0
2020-01-03 15:20:00,86.22,86.27,86.09,86.13,34436.0,78.2454,78.2907,78.1274,78.1637,34436.0
2020-01-03 15:25:00,86.15,86.17,86.08,86.12,38620.0,78.1818,78.2,78.1183,78.1546,38620.0
2020-01-03 15:30:00,86.12,86.14,85.96,85.96,51572.0,78.1546,78.1728,78.0094,78.0094,51572.0
2020-01-03 15:35:00,85.95,85.98,85.9,85.91,42225.0,78.0003,78.0276,77.955,77.964,42225.0
2020-01-03 15:40:00,85.91,86.06,85.9,85.99,52838.0,77.964,78.1002,77.955,78.0366,52838.0
2020-01-03 15:45:00,85.99,86.02,85.86,85.92,70920.0,78.0366,78.0639,77.9187,77.9731,70920.0
2020-01-03 15:50:00,85.92,86.09,85.89,86.02,93946.0,77.9731,78.1274,77.9459,78.0639,93946.0
2020-01-03 15:55:00,86.02,86.09,85.84,85.84,311293.0,78.0639,78.1274,77.9005,77.9005,311293.0
2020-01-06 09:30:00,85.62,85.81,85.6,85.67,90592.0,77.7009,77.8733,77.6827,77.7462,90592.0
2020-01-06 09:35:00,85.64,85.64,85.43,85.55,134978.0,77.719,77.719,77.5284,77.6373,134978.0
2020-01-06 09:40:00,85.55,85.74,85.55,85.62,35248.0,77.6373,77.8098,77.6373,77.7009,35248.0
2020-01-06 09:45:00,85.62,85.72,85.58,85.63,33927.0,77.7009,77.7916,77.6646,77.7099,33927.0
2020-01-06 09:50:00,85.66,85.72,85.48,85.53,35944.0,77.7372,77.7916,77.5738,77.6192,35944.0
2020-01-06 09:55:00,85.52,85.64,85.49,85.52,29619.0,77.6101,77.719,77.5829,77.6101,29619.0
2020-01-06 10:00:00,85.52,85.62,85.46,85.47,54747.0,77.6101,77.7009,77.5557,77.5647,54747.0
2020-01-06 10:05:00,85.47,85.52,85.43,85.52,44510.0,77.5647,77.6101,77.5284,77.6101,44510.0
2020-01-06 10:10:00,85.51,85.68,85.5,85.63,39722.0,77.601,77.7553,77.592,77.7099,39722.0
2020-01-06 10:15:00,85.62,85.65,85.53,85.61,49082.0,77.7009,77.7281,77.6192,77.6918,49082.0
2020-01-06 10:20:00,85.61,85.68,85.58,85.61,34478.0,77.6918,77.7553,77.6646,77.6918,34478.0
2020-01-06 10:25:00,85.6,85.66,85.52,85.52,20049.0,77.6827,77.7372,77.6101,77.6101,20049.0
2020-01-06 10:30:00,85.54,85.62,85.52,85.59,44834.0,77.6283,77.7009,77.6101,77.6736,44834.0
2020-01-06 10:35:00,85.6,85.61,85.56,85.59,53422.0,77.6827,77.6918,77.6464,77.6736,53422.0
2020-01-06 10:40:00,85.59,85.67,85.5,85.64,93855.0,77.6736,77.7462,77.592,77.719,93855.0
2020-01-06 10:45:00,85.64,85.64,85.55,85.56,20236.0,77.719,77.719,77.6373,77.6464,20236.0
2020-01-06 10:50:00,85.57,85.67,85.56,85.63,26911.0,77.6555,77.7462,77.6464,77.7099,26911.0
2020-01-06 10:55:00,85.63,85.63,85.48,85.5,36748.0,77.7099,77.7099,77.5738,77.592,36748.0
2020-01-06 11:00:00,85.49,85.54,85.46,85.54,38053.0,77.5829,77.6283,77.5557,77.6283,38053.0
2020-01-06 11:05:00,85.54,85.6,85.53,85.55,28844.0,77.6283,77.6827,77.6192,77.6373,28844.0
2020-01-06 11:10:00,85.56,85.62,85.46,85.51,63329.0,77.6464,77.7009,77.5557,77.601,63329.0
2020-01-06 11:15:00,85.51,85.52,85.42,85.42,21980.0,77.601,77.6101,77.5194,77.5194,21980.0
2020-01-06 11:20:00,85.41,85.47,85.39,85.43,19769.0,77.5103,77.5647,77.4921,77.5284,19769.0
2020-01-06 11:25:00,85.42,85.57,85.41,85.5,47355.0,77.5194,77.6555,77.5103,77.592,47355.0
2020-01-06 11:30:00,85.49,85.64,85.49,85.59,24577.0,77.5829,77.719,77.5829,77.6736,24577.0
2020-01-06 11:35:00,85.56,85.58,85.5,85.53,48650.0,77.6464,77.6646,77.592,77.6192,48650.0
2020-01-06 11:40:00,85.52,85.53,85.42,85.44,20897.0,77.6101,77.6192,77.5194,77.5375,20897.0
2020-01-06 11:45:00,85.44,85.46,85.35,85.36,22611.0,77.5375,77.5557,77.4558,77.4649,22611.0
2020-01-06 11:50:00,85.36,85.43,85.34,85.36,28385.0,77.4649,77.5284,77.4468,77.4649,28385.0
2020-01-06 11:55:00,85.36,85.47,85.36,85.41,23728.0,77.4649,77.5647,77.4649,77.5103,23728.0
2020-01-06 12:00:00,85.41,85.42,85.22,85.26,50458.0,77.5103,77.5194,77.3379,77.3742,50458.0
2020-01-06 12:05:00,85.26,85.33,85.22,85.24,21970.0,77.3742,77.4377,77.3379,77.356,21970.0
2020-01-06 12:10:00,85.25,85.28,85.2,85.26,152072.0,77.3651,77.3923,77.3197,77.3742,152072.0
2020-01-06 12:15:00,85.26,85.32,85.22,85.3,72003.0,77.3742,77.4286,77.3379,77.4105,72003.0
2020-01-06 12:20:00,85.31,85.31,85.26,85.31,31827.0,77.4195,77.4195,77.3742,77.4195,31827.0
2020-01-06 12:25:00,85.32,85.39,85.29,85.32,35756.0,77.4286,77.4921,77.4014,77.4286,35756.0
2020-01-06 12:30:00,85.32,85.35,85.31,85.33,18198.0,77.4286,77.4558,77.4195,77.4377,18198.0
2020-01-06 12:35:00,85.33,85.37,85.29,85.35,52160.0,77.4377,77.474,77.4014,77.4558,52160.0
2020-01-06 12:40:00,85.35,85.59,85.35,85.56,31867.0,77.4558,77.6736,77.4558,77.6464,31867.0
2020-01-06 12:45:00,85.56,85.56,85.51,85.54,26263.0,77.6464,77.6464,77.601,77.6283,26263.0
2020-01-06 12:50:00,85.55,85.56,85.49,85.51,17608.0,77.6373,77.6464,77.5829,77.601,17608.0
2020-01-06 12:55:00,85.51,85.55,85.49,85.49,17402.0,77.601,77.6373,77.5829,77.5829,17402.0
2020-01-06 13:00:00,85.49,85.56,85.47,85.53,22788.0,77.5829,77.6464,77.5647,77.6192,22788.0
2020-01-06 13:05:00,85.54,85.59,85.49,85.54,55629.0,77.6283,77.6736,77.5829,77.6283,55629.0
2020-01-06 13:10:00,85.56,85.59,85.56,85.58,18223.0,77.6464,77.6736,77.6464,77.6646,18223.0
2020-01-06 13:15:00,85.58,85.64,85.57,85.62,30401.0,77.6646,77.719,77.6555,77.7009,30401.0
2020-01-06 13:20:00,85.61,85.64,85.57,85.61,34855.0,77.6918,77.719,77.6555,77.6918,34855.0
2020-01-06 13:25:00,85.61,85.61,85.57,85.61,30719.0,77.6918,77.6918,77.6555,77.6918,30719.0
2020-01-06 13:30:00,85.61,85.63,85.58,85.63,21198.0,77.6918,77.7099,77.6646,77.7099,21198.0
2020-01-06 13:35:00,85.63,85.74,85.6,85.73,47613.0,77.7099,77.8098,77.6827,77.8007,47613.0
2020-01-06 13:40:00,85.73,85.75,85.71,85.73,33314.0,77.8007,77.8188,77.7825,77.8007,33314.0
2020-01-06 13:45:00,85.72,85.84,85.71,85.83,62522.0,77.7916,77.9005,77.7825,77.8914,62522.0
2020-01-06 13:50:00,85.83,85.83,85.79,85.81,22235.0,77.8914,77.8914,77.8551,77.8733,22235.0
2020-01-06 13:55:00,85.8,85.8,85.71,85.72,41514.0,77.8642,77.8642,77.7825,77.7916,41514.0
2020-01-06 14:00:00,85.72,85.73,85.67,85.7,39089.0,77.7916,77.8007,77.7462,77.7735,39089.0
2020-01-06 14:05:00,85.7,85.79,85.7,85.78,23734.0,77.7735,77.8551,77.7735,77.8461,23734.0
2020-01-06 14:10:00,85.78,85.85,85.78,85.81,41885.0,77.8461,77.9096,77.8461,77.8733,41885.0
2020-01-06 14:15:00,85.81,85.91,85.81,85.91,11360.0,77.8733,77.964,77.8733,77.964,11360.0
2020-01-06 14:20:00,85.91,85.98,85.91,85.94,23856.0,77.964,78.0276,77.964,77.9913,23856.0
2020-01-06 14:25:00,85.94,85.94,85.91,85.94,19391.0,77.9913,77.9913,77.964,77.9913,19391.0
2020-01-06 14:30:00,85.94,85.96,85.93,85.95,16188.0,77.9913,78.0094,77.9822,78.0003,16188.0
2020-01-06 14:35:00,85.96,86.03,85.96,86.01,30304.0,78.0094,78.0729,78.0094,78.0548,30304.0
2020-01-06 14:40:00,86.01,86.06,86.01,86.05,14322.0,78.0548,78.1002,78.0548,78.0911,14322.0
2020-01-06 14:45:00,86.04,86.11,86.04,86.1,26246.0,78.082,78.1455,78.082,78.1365,26246.0
2020-01-06 14:50:00,86.11,86.12,85.99,86.04,65278.0,78.1455,78.1546,78.0366,78.082,65278.0
2020-01-06 14:55:00,86.04,86.11,86.02,86.06,25987.0,78.082,78.1455,78.0639,78.1002,25987.0
2020-01-06 15:00:00,86.06,86.08,86.0,86.01,26488.0,78.1002,78.1183,78.0457,78.0548,26488.0
2020-01-06 15:05:00,86.01,86.04,85.98,86.04,35665.0,78.0548,78.082,78.0276,78.082,35665.0
2020-01-06 15:10:00,86.04,86.08,86.03,86.06,44230.0,78.082,78.1183,78.0729,78.1002,44230.0
2020-01-06 15:15:00,86.06,86.14,86.05,86.1,64939.0,78.1002,78.1728,78.0911,78.1365,64939.0
2020-01-06 15:20:00,86.1,86.17,86.09,86.15,19531.0,78.1365,78.2,78.1274,78.1818,19531.0
2020-01-06 15:25:00,86.15,86.15,86.1,86.13,29566.0,78.1818,78.1818,78.1365,78.1637,29566.0
2020-01-06 15:30:00,86.12,86.12,85.99,86.01,59718.0,78.1546,78.1546,78.0366,78.0548,59718.0
2020-01-06 15:35:00,86.02,86.03,85.95,86.0,52463.0,78.0639,78.0729,78.0003,78.0457,52463.0
2020-01-06 15:40:00,86.0,86.06,85.98,85.99,60102.0,78.0457,78.1002,78.0276,78.0366,60102.0
2020-01-06 15:45:00,85.99,86.16,85.97,86.14,110001.0,78.0366,78.1909,78.0185,78.1728,110001.0
2020-01-06 15:50:00,86.15,86.23,86.13,86.17,106643.0,78.1818,78.2544,78.1637,78.2,106643.0
2020-01-06 15:55:00,86.18,86.36,86.15,86.33,297412.0,78.2091,78.3724,78.1818,78.3452,297412.0
2020-01-07 09:30:00,85.77,85.99,85.77,85.89,109481.0,77.837,78.0366,77.837,77.9459,109481.0
2020-01-07 09:35:00,85.89,85.97,85.75,85.87,23545.0,77.9459,78.0185,77.8188,77.9277,23545.0
2020-01-07 09:40:00,85.87,85.98,85.7,85.7,32250.0,77.9277,78.0276,77.7735,77.7735,32250.0
2020-01-07 09:45:00,85.7,85.76,85.65,85.76,28034.0,77.7735,77.8279,77.7281,77.8279,28034.0
2020-01-07 09:50:00,85.73,85.88,85.68,85.71,37632.0,77.8007,77.9368,77.7553,77.7825,37632.0
2020-01-07 09:55:00,85.73,85.79,85.68,85.73,24789.0,77.8007,77.8551,77.7553,77.8007,24789.0
2020-01-07 10:00:00,85.77,85.85,85.74,85.8,28064.0,77.837,77.9096,77.8098,77.8642,28064.0
2020-01-07 10:05:00,85.81,85.89,85.76,85.76,37002.0,77.8733,77.9459,77.8279,77.8279,37002.0
2020-01-07 10:10:00,85.75,85.86,85.75,85.84,27482.0,77.8188,77.9187,77.8188,77.9005,27482.0
2020-01-07 10:15:00,85.84,85.86,85.74,85.75,29747.0,77.9005,77.9187,77.8098,77.8188,29747.0
2020-01-07 10:20:00,85.74,85.85,85.71,85.82,19701.0,77.8098,77.9096,77.7825,77.8824,19701.0
2020-01-07 10:25:00,85.83,85.97,85.79,85.97,25754.0,77.8914,78.0185,77.8551,78.0185,25754.0
2020-01-07 10:30:00,85.97,85.99,85.86,85.92,74366.0,78.0185,78.0366,77.9187,77.9731,74366.0
2020-01-07 10:35:00,85.92,85.97,85.9,85.95,36121.0,77.9731,78.0185,77.955,78.0003,36121.0
2020-01-07 10:40:00,85.95,85.99,85.93,85.96,24877.0,78.0003,78.0366,77.9822,78.0094,24877.0
2020-01-07 10:45:00,85.97,86.1,85.94,86.09,20197.0,78.0185,78.1365,77.9913,78.1274,20197.0
2020-01-07 10:50:00,86.09,86.13,86.06,86.13,15663.0,78.1274,78.1637,78.1002,78.1637,15663.0
2020-01-07 10:55:00,86.13,86.17,86.07,86.13,27518.0,78.1637,78.2,78.1092,78.1637,27518.0
2020-01-07 11:00:00,86.12,86.17,86.06,86.1,46073.0,78.1546,78.2,78.1002,78.1365,46073.0
2020-01-07 11:05:00,86.11,86.12,86.03,86.06,47059.0,78.1455,78.1546,78.0729,78.1002,47059.0
2020-01-07 11:10:00,86.06,86.14,86.03,86.09,72327.0,78.1002,78.1728,78.0729,78.1274,72327.0
2020-01-07 11:15:00,86.1,86.15,86.09,86.13,37002.0,78.1365,78.1818,78.1274,78.1637,37002.0
2020-01-07 11:20:00,86.12,86.17,86.08,86.15,65382.0,78.1546,78.2,78.1183,78.1818,65382.0
2020-01-07 11:25:00,86.15,86.17,86.09,86.09,62751.0,78.1818,78.2,78.1274,78.1274,62751.0
2020-01-07 11:30:00,86.09,86.1,86.03,86.09,18518.0,78.1274,78.1365,78.0729,78.1274,18518.0
2020-01-07 11:35:00,86.09,86.11,86.06,86.08,20991.0,78.1274,78.1455,78.1002,78.1183,20991.0
2020-01-07 11:40:00,86.07,86.13,86.06,86.08,25172.0,78.1092,78.1637,78.1002,78.1183,25172.0
2020-01-07 11:45:00,86.07,86.09,86.02,86.03,13878.0,78.1092,78.1274,78.0639,78.0729,13878.0
2020-01-07 11:50:00,86.03,86.05,86.01,86.02,18449.0,78.0729,78.0911,78.0548,78.0639,18449.0
2020-01-07 11:55:00,86.0,86.05,85.98,86.05,19531.0,78.0457,78.0911,78.0276,78.0911,19531.0
2020-01-07 12:00:00,86.03,86.06,86.02,86.04,18606.0,78.0729,78.1002,78.0639,78.082,18606.0
2020-01-07 12:05:00,86.04,86.1,86.03,86.06,26864.0,78.082,78.1365,78.0729,78.1002,26864.0
2020-01-07 12:10:00,86.06,86.08,86.02,86.06,11226.0,78.1002,78.1183,78.0639,78.1002,11226.0
2020-01-07 12:15:00,86.06,86.13,86.05,86.08,42922.0,78.1002,78.1637,78.0911,78.1183,42922.0
2020-01-07 12:20:00,86.08,86.15,86.07,86.14,26056.0,78.1183,78.1818,78.1092,78.1728,26056.0
2020-01-07 12:25:00,86.13,86.25,86.1,86.25,37942.0,78.1637,78.2726,78.1365,78.2726,37942.0
2020-01-07 12:30:00,86.24,86.3,86.21,86.25,13722.0,78.2635,78.318,78.2363,78.2726,13722.0
2020-01-07 12:35:00,86.27,86.28,86.24,86.26,12363.0,78.2907,78.2998,78.2635,78.2817,12363.0
2020-01-07 12:40:00,86.25,86.29,86.21,86.23,12017.0,78.2726,78.3089,78.2363,78.2544,12017.0
2020-01-07 12:45:00,86.23,86.23,86.18,86.21,10802.0,78.2544,78.2544,78.2091,78.2363,10802.0
2020-01-07 12:50:00,86.22,86.22,86.15,86.19,7697.0,78.2454,78.2454,78.1818,78.2181,7697.0
2020-01-07 12:55:00,86.17,86.2,86.16,86.17,9556.0,78.2,78.2272,78.1909,78.2,9556.0
2020-01-07 13:00:00,86.17,86.2,86.14,86.14,13658.0,78.2,78.2272,78.1728,78.1728,13658.0
2020-01-07 13:05:00,86.14,86.14,86.01,86.04,27714.0,78.1728,78.1728,78.0548,78.082,27714.0
2020-01-07 13:10:00,86.05,86.15,86.05,86.15,6910.0,78.0911,78.1818,78.0911,78.1818,6910.0
2020-01-07 13:15:00,86.14,86.15,86.11,86.13,25940.0,78.1728,78.1818,78.1455,78.1637,25940.0
2020-01-07 13:20:00,86.12,86.15,86.09,86.09,13222.0,78.1546,78.1818,78.1274,78.1274,13222.0
2020-01-07 13:25:00,86.09,86.15,86.08,86.09,12235.0,78.1274,78.1818,78.1183,78.1274,12235.0
2020-01-07 13:30:00,86.08,86.09,86.02,86.03,19189.0,78.1183,78.1274,78.0639,78.0729,19189.0
2020-01-07 13:35:00,86.03,86.04,85.99,85.99,11800.0,78.0729,78.082,78.0366,78.0366,11800.0
2020-01-07 13:40:00,85.98,85.99,85.89,85.92,18085.0,78.0276,78.0366,77.9459,77.9731,18085.0
2020-01-07 13:45:00,85.92,85.94,85.88,85.89,21573.0,77.9731,77.9913,77.9368,77.9459,21573.0
2020-01-07 13:50:00,85.88,85.89,85.84,85.87,22345.0,77.9368,77.9459,77.9005,77.9277,22345.0
2020-01-07 13:55:00,85.87,85.9,85.82,85.88,40069.0,77.9277,77.955,77.8824,77.9368,40069.0
2020-01-07 14:00:00,85.88,85.91,85.84,85.91,17234.0,77.9368,77.964,77.9005,77.964,17234.0
2020-01-07 14:05:00,85.9,85.92,85.85,85.88,15865.0,77.955,77.9731,77.9096,77.9368,15865.0
2020-01-07 14:10:00,85.88,85.88,85.78,85.8,33490.0,77.9368,77.9368,77.8461,77.8642,33490.0
2020-01-07 14:15:00,85.79,85.81,85.71,85.71,29231.0,77.8551,77.8733,77.7825,77.7825,29231.0
2020-01-07 14:20:00,85.71,85.71,85.54,85.63,31770.0,77.7825,77.7825,77.6283,77.7099,31770.0
2020-01-07 14:25:00,85.61,85.65,85.59,85.63,21157.0,77.6918,77.7281,77.6736,77.7099,21157.0
2020-01-07 14:30:00,85.63,85.7,85.62,85.69,29805.0,77.7099,77.7735,77.7009,77.7644,29805.0
2020-01-07 14:35:00,85.69,85.7,85.65,85.67,15215.0,77.7644,77.7735,77.7281,77.7462,15215.0
2020-01-07 14:40:00,85.68,85.77,85.67,85.75,13471.0,77.7553,77.837,77.7462,77.8188,13471.0
2020-01-07 14:45:00,85.74,85.79,85.73,85.77,13354.0,77.8098,77.8551,77.8007,77.837,13354.0
2020-01-07 14:50:00,85.77,85.81,85.77,85.78,17643.0,77.837,77.8733,77.837,77.8461,17643.0
2020-01-07 14:55:00,85.79,85.81,85.76,85.81,25519.0,77.8551,77.8733,77.8279,77.8733,25519.0
2020-01-07 15:00:00,85.81,85.86,85.77,85.82,24439.0,77.8733,77.9187,77.837,77.8824,24439.0
2020-01-07 15:05:00,85.81,85.85,85.79,85.83,16289.0,77.8733,77.9096,77.8551,77.8914,16289.0
2020-01-07 15:10:00,85.83,85.86,85.8,85.86,18448.0,77.8914,77.9187,77.8642,77.9187,18448.0
2020-01-07 15:15:00,85.86,85.91,85.84,85.91,24499.0,77.9187,77.964,77.9005,77.964,24499.0
2020-01-07 15:20:00,85.91,85.92,85.87,85.89,25583.0,77.964,77.9731,77.9277,77.9459,25583.0
2020-01-07 15:25:00,85.89,85.93,85.89,85.92,26743.0,77.9459,77.9822,77.9459,77.9731,26743.0
2020-01-07 15:30:00,85.92,85.97,85.9,85.93,33912.0,77.9731,78.0185,77.955,77.9822,33912.0
2020-01-07 15:35:00,85.93,85.94,85.87,85.88,38411.0,77.9822,77.9913,77.9277,77.9368,38411.0
2020-01-07 15:40:00,85.88,85.88,85.84,85.88,43719.0,77.9368,77.9368,77.9005,77.9368,43719.0
2020-01-07 15:45:00,85.88,85.88,85.82,85.83,31344.0,77.9368,77.9368,77.8824,77.8914,31344.0
2020-01-07 15:50:00,85.83,85.85,85.77,85.83,64760.0,77.8914,77.9096,77.837,77.8914,64760.0
2020-01-07 15:55:00,85.83,85.88,85.81,85.87,170893.0,77.8914,77.9368,77.8733,77.9277,170893.0
2020-01-08 09:30:00,86.24,86.27,86.06,86.24,80000.0,78.2635,78.2907,78.1002,78.2635,80000.0
2020-01-08 09:35:00,86.27,86.29,86.12,86.26,45044.0,78.2907,78.3089,78.1546,78.2817,45044.0
2020-01-08 09:40:00,86.27,86.34,86.18,86.21,26761.0,78.2907,78.3543,78.2091,78.2363,26761.0
2020-01-08 09:45:00,86.21,86.39,86.19,86.37,34118.0,78.2363,78.3996,78.2181,78.3815,34118.0
2020-01-08 09:50:00,86.38,86.58,86.38,86.49,18562.0,78.3906,78.5721,78.3906,78.4904,18562.0
2020-01-08 09:55:00,86.49,86.56,86.48,86.55,28263.0,78.4904,78.5539,78.4813,78.5448,28263.0
2020-01-08 10:00:00,86.56,86.56,86.38,86.4,41816.0,78.5539,78.5539,78.3906,78.4087,41816.0
2020-01-08 10:05:00,86.38,86.46,86.32,86.34,55590.0,78.3906,78.4632,78.3361,78.3543,55590.0
2020-01-08 10:10:00,86.33,86.33,86.11,86.12,71520.0,78.3452,78.3452,78.1455,78.1546,71520.0
2020-01-08 10:15:00,86.12,86.27,86.07,86.17,122905.0,78.1546,78.2907,78.1092,78.2,122905.0
2020-01-08 10:20:00,86.18,86.26,86.18,86.2,85451.0,78.2091,78.2817,78.2091,78.2272,85451.0
2020-01-08 10:25:00,86.2,86.24,86.14,86.2,131093.0,78.2272,78.2635,78.1728,78.2272,131093.0
2020-01-08 10:30:00,86.2,86.25,86.17,86.25,36322.0,78.2272,78.2726,78.2,78.2726,36322.0
2020-01-08 10:35:00,86.24,86.29,86.19,86.28,20692.0,78.2635,78.3089,78.2181,78.2998,20692.0
2020-01-08 10:40:00,86.28,86.31,86.21,86.25,13347.0,78.2998,78.327,78.2363,78.2726,13347.0
2020-01-08 10:45:00,86.25,86.26,86.09,86.12,19710.0,78.2726,78.2817,78.1274,78.1546,19710.0
2020-01-08 10:50:00,86.1,86.18,86.05,86.11,30073.0,78.1365,78.2091,78.0911,78.1455,30073.0
2020-01-08 10:55:00,86.12,86.12,86.06,86.1,19783.0,78.1546,78.1546,78.1002,78.1365,19783.0
2020-01-08 11:00:00,86.1,86.11,85.96,86.03,41456.0,78.1365,78.1455,78.0094,78.0729,41456.0
2020-01-08 11:05:00,86.02,86.12,86.01,86.09,66941.0,78.0639,78.1546,78.0548,78.1274,66941.0
2020-01-08 11:10:00,86.09,86.17,86.07,86.13,24766.0,78.1274,78.2,78.1092,78.1637,24766.0
2020-01-08 11:15:00,86.11,86.14,86.08,86.13,13512.0,78.1455,78.1728,78.1183,78.1637,13512.0
2020-01-08 11:20:00,86.13,86.13,86.03,86.09,14394.0,78.1637,78.1637,78.0729,78.1274,14394.0
2020-01-08 11:25:00,86.09,86.18,85.99,86.13,29708.0,78.1274,78.2091,78.0366,78.1637,29708.0
2020-01-08 11:30:00,86.09,86.1,85.92,86.01,28458.0,78.1274,78.1365,77.9731,78.0548,28458.0
2020-01-08 11:35:00,86.01,86.22,86.0,86.18,25490.0,78.0548,78.2454,78.0457,78.2091,25490.0
2020-01-08 11:40:00,86.19,86.41,86.19,86.41,66560.0,78.2181,78.4178,78.2181,78.4178,66560.0
2020-01-08 11:45:00,86.41,86.51,86.4,86.49,62927.0,78.4178,78.5085,78.4087,78.4904,62927.0
2020-01-08 11:50:00,86.48,86.66,86.48,86.6,45272.0,78.4813,78.6447,78.4813,78.5902,45272.0
2020-01-08 11:55:00,86.6,86.6,86.45,86.52,29561.0,78.5902,78.5902,78.4541,78.5176,29561.0
2020-01-08 12:00:00,86.52,86.62,86.52,86.57,36109.0,78.5176,78.6084,78.5176,78.563,36109.0
2020-01-08 12:05:00,86.6,86.62,86.51,86.53,18126.0,78.5902,78.6084,78.5085,78.5267,18126.0
2020-01-08 12:10:00,86.53,86.6,86.5,86.6,119945.0,78.5267,78.5902,78.4995,78.5902,119945.0
2020-01-08 12:15:00,86.58,86.64,86.55,86.56,40359.0,78.5721,78.6265,78.5448,78.5539,40359.0
2020-01-08 12:20:00,86.56,86.59,86.5,86.55,28567.0,78.5539,78.5811,78.4995,78.5448,28567.0
2020-01-08 12:25:00,86.55,86.6,86.54,86.56,12578.0,78.5448,78.5902,78.5358,78.5539,12578.0
2020-01-08 12:30:00,86.57,86.58,86.53,86.55,12907.0,78.563,78.5721,78.5267,78.5448,12907.0
2020-01-08 12:35:00,86.54,86.54,86.48,86.5,24763.0,78.5358,78.5358,78.4813,78.4995,24763.0
2020-01-08 12:40:00,86.5,86.5,86.41,86.44,17348.0,78.4995,78.4995,78.4178,78.445,17348.0
2020-01-08 12:45:00,86.44,86.46,86.4,86.42,55367.0,78.445,78.4632,78.4087,78.4269,55367.0
2020-01-08 12:50:00,86.41,86.42,86.32,86.37,36915.0,78.4178,78.4269,78.3361,78.3815,36915.0
2020-01-08 12:55:00,86.38,86.42,86.35,86.37,53150.0,78.3906,78.4269,78.3633,78.3815,53150.0
2020-01-08 13:00:00,86.37,86.41,86.31,86.37,27730.0,78.3815,78.4178,78.327,78.3815,27730.0
2020-01-08 13:05:00,86.38,86.38,86.32,86.33,20940.0,78.3906,78.3906,78.3361,78.3452,20940.0
2020-01-08 13:10:00,86.33,86.34,86.25,86.29,19141.0,78.3452,78.3543,78.2726,78.3089,19141.0
2020-01-08 13:15:00,86.28,86.3,86.26,86.28,13796.0,78.2998,78.318,78.2817,78.2998,13796.0
2020-01-08 13:20:00,86.27,86.31,86.25,86.31,21739.0,78.2907,78.327,78.2726,78.327,21739.0
2020-01-08 13:25:00,86.3,86.32,86.25,86.26,24528.0,78.318,78.3361,78.2726,78.2817,24528.0
2020-01-08 13:30:00,86.25,86.3,86.25,86.26,33433.0,78.2726,78.318,78.2726,78.2817,33433.0
2020-01-08 13:35:00,86.26,86.34,86.25,86.32,78080.0,78.2817,78.3543,78.2726,78.3361,78080.0
2020-01-08 13:40:00,86.33,86.37,86.28,86.3,29447.0,78.3452,78.3815,78.2998,78.318,29447.0
2020-01-08 13:45:00,86.3,86.32,86.27,86.3,44194.0,78.318,78.3361,78.2907,78.318,44194.0
2020-01-08 13:50:00,86.3,86.31,86.28,86.3,24935.0,78.318,78.327,78.2998,78.318,24935.0
2020-01-08 13:55:00,86.3,86.32,86.27,86.31,41803.0,78.318,78.3361,78.2907,78.327,41803.0
2020-01-08 14:00:00,86.31,86.39,86.28,86.3,68924.0,78.327,78.3996,78.2998,78.318,68924.0
2020-01-08 14:05:00,86.31,86.39,86.3,86.38,46741.0,78.327,78.3996,78.318,78.3906,46741.0
2020-01-08 14:10:00,86.38,86.48,86.37,86.4,43889.0,78.3906,78.4813,78.3815,78.4087,43889.0
2020-01-08 14:15:00,86.39,86.41,86.38,86.39,29725.0,78.3996,78.4178,78.3906,78.3996,29725.0
2020-01-08 14:20:00,86.39,86.41,86.33,86.33,55755.0,78.3996,78.4178,78.3452,78.3452,55755.0
2020-01-08 14:25:00,86.34,86.37,86.33,86.34,26085.0,78.3543,78.3815,78.3452,78.3543,26085.0
2020-01-08 14:30:00,86.34,86.34,86.27,86.28,24083.0,78.3543,78.3543,78.2907,78.2998,24083.0
2020-01-08 14:35:00,86.28,86.28,86.23,86.24,38215.0,78.2998,78.2998,78.2544,78.2635,38215.0
2020-01-08 14:40:00,86.24,86.27,86.2,86.21,20428.0,78.2635,78.2907,78.2272,78.2363,20428.0
2020-01-08 14:45:00,86.2,86.3,86.17,86.29,26855.0,78.2272,78.318,78.2,78.3089,26855.0
2020-01-08 14:50:00,86.28,86.3,86.26,86.29,33088.0,78.2998,78.318,78.2817,78.3089,33088.0
2020-01-08 14:55:00,86.29,86.31,86.28,86.3,48995.0,78.3089,78.327,78.2998,78.318,48995.0
2020-01-08 15:00:00,86.3,86.38,86.29,86.32,68624.0,78.318,78.3906,78.3089,78.3361,68624.0
2020-01-08 15:05:00,86.32,86.39,86.32,86.35,45796.0,78.3361,78.3996,78.3361,78.3633,45796.0
2020-01-08 15:10:00,86.35,86.36,86.34,86.34,104993.0,78.3633,78.3724,78.3543,78.3543,104993.0
2020-01-08 15:15:00,86.35,86.39,86.33,86.37,37293.0,78.3633,78.3996,78.3452,78.3815,37293.0
2020-01-08 15:20:00,86.37,86.43,86.34,86.4,72069.0,78.3815,78.4359,78.3543,78.4087,72069.0
2020-01-08 15:25:00,86.39,86.56,86.39,86.51,89429.0,78.3996,78.5539,78.3996,78.5085,89429.0
2020-01-08 15:30:00,86.51,86.52,86.44,86.48,46233.0,78.5085,78.5176,78.445,78.4813,46233.0
2020-01-08 15:35:00,86.48,86.53,86.47,86.5,54402.0,78.4813,78.5267,78.4722,78.4995,54402.0
2020-01-08 15:40:00,86.49,86.5,86.43,86.43,73120.0,78.4904,78.4995,78.4359,78.4359,73120.0
2020-01-08 15:45:00,86.43,86.45,86.21,86.22,121877.0,78.4359,78.4541,78.2363,78.2454,121877.0
2020-01-08 15:50:00,86.22,86.32,86.17,86.2,151702.0,78.2454,78.3361,78.2,78.2272,151702.0
2020-01-08 15:55:00,86.19,86.22,86.03,86.21,421128.0,78.2181,78.2454,78.0729,78.2363,421128.0
2020-01-09 09:30:00,86.3,86.4,86.18,86.23,97203.0,78.318,78.4087,78.2091,78.2544,97203.0
2020-01-09 09:35:00,86.22,86.29,86.07,86.08,52545.0,78.2454,78.3089,78.1092,78.1183,52545.0
2020-01-09 09:40:00,86.08,86.14,85.87,85.89,63223.0,78.1183,78.1728,77.9277,77.9459,63223.0
2020-01-09 09:45:00,85.88,85.95,85.75,85.82,54378.0,77.9368,78.0003,77.8188,77.8824,54378.0
2020-01-09 09:50:00,85.82,85.98,85.76,85.9,52949.0,77.8824,78.0276,77.8279,77.955,52949.0
2020-01-09 09:55:00,85.92,85.92,85.77,85.85,61416.0,77.9731,77.9731,77.837,77.9096,61416.0
2020-01-09 10:00:00,85.84,85.98,85.8,85.96,143361.0,77.9005,78.0276,77.8642,78.0094,143361.0
2020-01-09 10:05:00,85.96,86.13,85.92,86.07,36993.0,78.0094,78.1637,77.9731,78.1092,36993.0
2020-01-09 10:10:00,86.08,86.13,86.0,86.04,29394.0,78.1183,78.1637,78.0457,78.082,29394.0
2020-01-09 10:15:00,86.05,86.08,86.0,86.02,16631.0,78.0911,78.1183,78.0457,78.0639,16631.0
2020-01-09 10:20:00,86.02,86.07,85.96,86.01,67790.0,78.0639,78.1092,78.0094,78.0548,67790.0
2020-01-09 10:25:00,86.03,86.08,86.01,86.08,28500.0,78.0729,78.1183,78.0548,78.1183,28500.0
2020-01-09 10:30:00,86.08,86.22,86.07,86.22,47709.0,78.1183,78.2454,78.1092,78.2454,47709.0
2020-01-09 10:35:00,86.21,86.32,86.2,86.29,31346.0,78.2363,78.3361,78.2272,78.3089,31346.0
2020-01-09 10:40:00,86.3,86.36,86.28,86.3,31813.0,78.318,78.3724,78.2998,78.318,31813.0
2020-01-09 10:45:00,86.3,86.33,86.23,86.32,27178.0,78.318,78.3452,78.2544,78.3361,27178.0
2020-01-09 10:50:00,86.31,86.33,86.26,86.27,37014.0,78.327,78.3452,78.2817,78.2907,37014.0
2020-01-09 10:55:00,86.27,86.27,86.21,86.22,67447.0,78.2907,78.2907,78.2363,78.2454,67447.0
2020-01-09 11:00:00,86.22,86.39,86.2,86.38,110029.0,78.2454,78.3996,78.2272,78.3906,110029.0
2020-01-09 11:05:00,86.38,86.42,86.24,86.34,117545.0,78.3906,78.4269,78.2635,78.3543,117545.0
2020-01-09 11:10:00,86.37,86.38,86.28,86.33,58054.0,78.3815,78.3906,78.2998,78.3452,58054.0
2020-01-09 11:15:00,86.33,86.34,86.26,86.33,37663.0,78.3452,78.3543,78.2817,78.3452,37663.0
2020-01-09 11:20:00,86.33,86.33,86.25,86.3,27823.0,78.3452,78.3452,78.2726,78.318,27823.0
2020-01-09 11:25:00,86.3,86.38,86.25,86.3,36360.0,78.318,78.3906,78.2726,78.318,36360.0
2020-01-09 11:30:00,86.31,86.4,86.3,86.39,129074.0,78.327,78.4087,78.318,78.3996,129074.0
2020-01-09 11:35:00,86.4,86.43,86.35,86.36,35661.0,78.4087,78.4359,78.3633,78.3724,35661.0
2020-01-09 11:40:00,86.35,86.5,86.35,86.43,35097.0,78.3633,78.4995,78.3633,78.4359,35097.0
2020-01-09 11:45:00,86.44,86.44,86.3,86.3,55844.0,78.445,78.445,78.318,78.318,55844.0
2020-01-09 11:50:00,86.3,86.48,86.3,86.43,81721.0,78.318,78.4813,78.318,78.4359,81721.0
2020-01-09 11:55:00,86.43,86.46,86.37,86.45,52806.0,78.4359,78.4632,78.3815,78.4541,52806.0
2020-01-09 12:00:00,86.45,86.55,86.43,86.55,42179.0,78.4541,78.5448,78.4359,78.5448,42179.0
2020-01-09 12:05:00,86.55,86.59,86.53,86.53,48520.0,78.5448,78.5811,78.5267,78.5267,48520.0
2020-01-09 12:10:00,86.53,86.53,86.39,86.41,58666.0,78.5267,78.5267,78.3996,78.4178,58666.0
2020-01-09 12:15:00,86.42,86.59,86.42,86.58,157065.0,78.4269,78.5811,78.4269,78.5721,157065.0
2020-01-09 12:20:00,86.58,86.59,86.45,86.52,75480.0,78.5721,78.5811,78.4541,78.5176,75480.0
2020-01-09 12:25:00,86.53,86.55,86.48,86.54,10772.0,78.5267,78.5448,78.4813,78.5358,10772.0
2020-01-09 12:30:00,86.53,86.54,86.41,86.41,18941.0,78.5267,78.5358,78.4178,78.4178,18941.0
2020-01-09 12:35:00,86.41,86.46,86.41,86.43,14859.0,78.4178,78.4632,78.4178,78.4359,14859.0
2020-01-09 12:40:00,86.42,86.47,86.39,86.43,33546.0,78.4269,78.4722,78.3996,78.4359,33546.0
2020-01-09 12:45:00,86.43,86.47,86.4,86.41,18695.0,78.4359,78.4722,78.4087,78.4178,18695.0
2020-01-09 12:50:00,86.41,86.49,86.41,86.47,30041.0,78.4178,78.4904,78.4178,78.4722,30041.0
2020-01-09 12:55:00,86.48,86.49,86.4,86.42,20142.0,78.4813,78.4904,78.4087,78.4269,20142.0
2020-01-09 13:00:00,86.42,86.45,86.39,86.44,24727.0,78.4269,78.4541,78.3996,78.445,24727.0
2020-01-09 13:05:00,86.44,86.46,86.41,86.43,12843.0,78.445,78.4632,78.4178,78.4359,12843.0
2020-01-09 13:10:00,86.43,86.45,86.38,86.42,30247.0,78.4359,78.4541,78.3906,78.4269,30247.0
2020-01-09 13:15:00,86.42,86.48,86.38,86.39,22682.0,78.4269,78.4813,78.3906,78.3996,22682.0
2020-01-09 13:20:00,86.39,86.41,86.35,86.36,21195.0,78.3996,78.4178,78.3633,78.3724,21195.0
2020-01-09 13:25:00,86.37,86.47,86.36,86.47,12388.0,78.3815,78.4722,78.3724,78.4722,12388.0
2020-01-09 13:30:00,86.46,86.53,86.45,86.52,22186.0,78.4632,78.5267,78.4541,78.5176,22186.0
2020-01-09 13:35:00,86.52,86.6,86.49,86.6,76039.0,78.5176,78.5902,78.4904,78.5902,76039.0
2020-01-09 13:40:00,86.6,86.61,86.57,86.59,31279.0,78.5902,78.5993,78.563,78.5811,31279.0
2020-01-09 13:45:00,86.6,86.67,86.6,86.66,33726.0,78.5902,78.6537,78.5902,78.6447,33726.0
2020-01-09 13:50:00,86.66,86.68,86.6,86.62,38730.0,78.6447,78.6628,78.5902,78.6084,38730.0
2020-01-09 13:55:00,86.62,86.65,86.59,86.61,27200.0,78.6084,78.6356,78.5811,78.5993,27200.0
2020-01-09 14:00:00,86.61,86.65,86.58,86.59,27763.0,78.5993,78.6356,78.5721,78.5811,27763.0
2020-01-09 14:05:00,86.59,86.6,86.54,86.58,24639.0,78.5811,78.5902,78.5358,78.5721,24639.0
2020-01-09 14:10:00,86.58,86.68,86.56,86.65,17051.0,78.5721,78.6628,78.5539,78.6356,17051.0
2020-01-09 14:15:00,86.65,86.66,86.6,86.62,27479.0,78.6356,78.6447,78.5902,78.6084,27479.0
2020-01-09 14:20:00,86.63,86.66,86.62,86.64,81506.0,78.6174,78.6447,78.6084,78.6265,81506.0
2020-01-09 14:25:00,86.65,86.66,86.59,86.64,31740.0,78.6356,78.6447,78.5811,78.6265,31740.0
2020-01-09 14:30:00,86.64,86.67,86.62,86.63,16347.0,78.6265,78.6537,78.6084,78.6174,16347.0
2020-01-09 14:35:00,86.64,86.65,86.58,86.6,35773.0,78.6265,78.6356,78.5721,78.5902,35773.0
2020-01-09 14:40:00,86.6,86.64,86.56,86.58,22022.0,78.5902,78.6265,78.5539,78.5721,22022.0
2020-01-09 14:45:00,86.57,86.58,86.51,86.54,18761.0,78.563,78.5721,78.5085,78.5358,18761.0
2020-01-09 14:50:00,86.56,86.56,86.48,86.51,75870.0,78.5539,78.5539,78.4813,78.5085,75870.0
2020-01-09 14:55:00,86.52,86.53,86.45,86.45,39703.0,78.5176,78.5267,78.4541,78.4541,39703.0
2020-01-09 15:00:00,86.45,86.46,86.36,86.4,105764.0,78.4541,78.4632,78.3724,78.4087,105764.0
2020-01-09 15:05:00,86.39,86.41,86.28,86.29,37565.0,78.3996,78.4178,78.2998,78.3089,37565.0
2020-01-09 15:10:00,86.29,86.33,86.23,86.23,62599.0,78.3089,78.3452,78.2544,78.2544,62599.0
2020-01-09 15:15:00,86.24,86.29,86.23,86.27,130413.0,78.2635,78.3089,78.2544,78.2907,130413.0
2020-01-09 15:20:00,86.28,86.33,86.26,86.28,31121.0,78.2998,78.3452,78.2817,78.2998,31121.0
2020-01-09 15:25:00,86.27,86.33,86.25,86.31,49739.0,78.2907,78.3452,78.2726,78.327,49739.0
2020-01-09 15:30:00,86.31,86.38,86.3,86.36,131137.0,78.327,78.3906,78.318,78.3724,131137.0
2020-01-09 15:35:00,86.36,86.37,86.26,86.28,46646.0,78.3724,78.3815,78.2817,78.2998,46646.0
2020-01-09 15:40:00,86.28,86.32,86.23,86.29,58864.0,78.2998,78.3361,78.2544,78.3089,58864.0
2020-01-09 15:45:00,86.3,86.32,86.23,86.24,77218.0,78.318,78.3361,78.2544,78.2635,77218.0
2020-01-09 15:50:00,86.25,86.3,86.23,86.28,187258.0,78.2726,78.318,78.2544,78.2998,187258.0
2020-01-09 15:55:00,86.28,86.44,86.27,86.43,328732.0,78.2998,78.445,78.2907,78.4359,328732.0
2020-01-10 09:30:00,86.79,86.99,86.75,86.86,140360.0,78.7626,78.9441,78.7263,78.8262,140360.0
2020-01-10 09:35:00,86.88,86.96,86.81,86.81,54696.0,78.8443,78.9169,78.7808,78.7808,54696.0
2020-01-10 09:40:00,86.83,86.91,86.76,86.78,56989.0,78.7989,78.8715,78.7354,78.7536,56989.0
2020-01-10 09:45:00,86.79,86.9,86.76,86.9,17229.0,78.7626,78.8625,78.7354,78.8625,17229.0
2020-01-10 09:50:00,86.89,86.94,86.68,86.73,30726.0,78.8534,78.8988,78.6628,78.7082,30726.0
2020-01-10 09:55:00,86.73,86.78,86.69,86.75,15431.0,78.7082,78.7536,78.6719,78.7263,15431.0
2020-01-10 10:00:00,86.74,86.79,86.64,86.71,29039.0,78.7173,78.7626,78.6265,78.69,29039.0
2020-01-10 10:05:00,86.69,86.78,86.66,86.75,28544.0,78.6719,78.7536,78.6447,78.7263,28544.0
2020-01-10 10:10:00,86.75,86.79,86.64,86.7,53411.0,78.7263,78.7626,78.6265,78.681,53411.0
2020-01-10 10:15:00,86.67,86.7,86.57,86.58,16723.0,78.6537,78.681,78.563,78.5721,16723.0
2020-01-10 10:20:00,86.58,86.62,86.5,86.5,16662.0,78.5721,78.6084,78.4995,78.4995,16662.0
2020-01-10 10:25:00,86.51,86.51,86.36,86.36,13277.0,78.5085,78.5085,78.3724,78.3724,13277.0
2020-01-10 10:30:00,86.36,86.46,86.33,86.45,32962.0,78.3724,78.4632,78.3452,78.4541,32962.0
2020-01-10 10:35:00,86.45,86.46,86.35,86.37,24592.0,78.4541,78.4632,78.3633,78.3815,24592.0
2020-01-10 10:40:00,86.36,86.47,86.35,86.47,19295.0,78.3724,78.4722,78.3633,78.4722,19295.0
2020-01-10 10:45:00,86.47,86.52,86.42,86.44,15188.0,78.4722,78.5176,78.4269,78.445,15188.0
2020-01-10 10:50:00,86.43,86.43,86.36,86.37,17071.0,78.4359,78.4359,78.3724,78.3815,17071.0
2020-01-10 10:55:00,86.37,86.47,86.36,86.46,19641.0,78.3815,78.4722,78.3724,78.4632,19641.0
2020-01-10 11:00:00,86.47,86.54,86.46,86.5,17008.0,78.4722,78.5358,78.4632,78.4995,17008.0
2020-01-10 11:05:00,86.49,86.65,86.48,86.64,20452.0,78.4904,78.6356,78.4813,78.6265,20452.0
2020-01-10 11:10:00,86.65,86.74,86.64,86.74,22540.0,78.6356,78.7173,78.6265,78.7173,22540.0
2020-01-10 11:15:00,86.73,86.74,86.66,86.67,25363.0,78.7082,78.7173,78.6447,78.6537,25363.0
2020-01-10 11:20:00,86.67,86.7,86.63,86.65,13303.0,78.6537,78.681,78.6174,78.6356,13303.0
2020-01-10 11:25:00,86.65,86.65,86.59,86.59,12022.0,78.6356,78.6356,78.5811,78.5811,12022.0
2020-01-10 11:30:00,86.57,86.6,86.53,86.57,23445.0,78.563,78.5902,78.5267,78.563,23445.0
2020-01-10 11:35:00,86.57,86.66,86.56,86.63,14174.0,78.563,78.6447,78.5539,78.6174,14174.0
2020-01-10 11:40:00,86.63,86.63,86.53,86.56,17613.0,78.6174,78.6174,78.5267,78.5539,17613.0
2020-01-10 11:45:00,86.57,86.59,86.48,86.49,17120.0,78.563,78.5811,78.4813,78.4904,17120.0
2020-01-10 11:50:00,86.5,86.63,86.49,86.62,19169.0,78.4995,78.6174,78.4904,78.6084,19169.0
2020-01-10 11:55:00,86.62,86.63,86.52,86.54,35625.0,78.6084,78.6174,78.5176,78.5358,35625.0
2020-01-10 12:00:00,86.53,86.53,86.36,86.38,24835.0,78.5267,78.5267,78.3724,78.3906,24835.0
2020-01-10 12:05:00,86.38,86.41,86.27,86.29,32268.0,78.3906,78.4178,78.2907,78.3089,32268.0
2020-01-10 12:10:00,86.28,86.31,86.24,86.25,27915.0,78.2998,78.327,78.2635,78.2726,27915.0
2020-01-10 12:15:00,86.25,86.25,86.19,86.21,17903.0,78.2726,78.2726,78.2181,78.2363,17903.0
2020-01-10 12:20:00,86.2,86.21,86.06,86.14,35845.0,78.2272,78.2363,78.1002,78.1728,35845.0
2020-01-10 12:25:00,86.15,86.15,86.02,86.04,47058.0,78.1818,78.1818,78.0639,78.082,47058.0
2020-01-10 12:30:00,86.05,86.06,86.01,86.04,29879.0,78.0911,78.1002,78.0548,78.082,29879.0
2020-01-10 12:35:00,86.05,86.14,86.01,86.11,36194.0,78.0911,78.1728,78.0548,78.1455,36194.0
2020-01-10 12:40:00,86.11,86.11,86.07,86.09,30001.0,78.1455,78.1455,78.1092,78.1274,30001.0
2020-01-10 12:45:00,86.1,86.14,86.08,86.14,13783.0,78.1365,78.1728,78.1183,78.1728,13783.0
2020-01-10 12:50:00,86.14,86.14,86.05,86.08,21511.0,78.1728,78.1728,78.0911,78.1183,21511.0
2020-01-10 12:55:00,86.07,86.08,85.99,86.01,35016.0,78.1092,78.1183,78.0366,78.0548,35016.0
2020-01-10 13:00:00,86.01,86.07,85.99,86.05,30766.0,78.0548,78.1092,78.0366,78.0911,30766.0
2020-01-10 13:05:00,86.05,86.07,86.02,86.05,19761.0,78.0911,78.1092,78.0639,78.0911,19761.0
2020-01-10 13:10:00,86.04,86.16,86.03,86.16,39113.0,78.082,78.1909,78.0729,78.1909,39113.0
2020-01-10 13:15:00,86.18,86.24,86.18,86.2,27418.0,78.2091,78.2635,78.2091,78.2272,27418.0
2020-01-10 13:20:00,86.2,86.22,86.19,86.2,24610.0,78.2272,78.2454,78.2181,78.2272,24610.0
2020-01-10 13:25:00,86.2,86.23,86.19,86.2,16557.0,78.2272,78.2544,78.2181,78.2272,16557.0
2020-01-10 13:30:00,86.21,86.24,86.19,86.21,30282.0,78.2363,78.2635,78.2181,78.2363,30282.0
2020-01-10 13:35:00,86.22,86.25,86.18,86.18,32458.0,78.2454,78.2726,78.2091,78.2091,32458.0
2020-01-10 13:40:00,86.17,86.24,86.15,86.23,29275.0,78.2,78.2635,78.1818,78.2544,29275.0
2020-01-10 13:45:00,86.23,86.23,86.17,86.18,19674.0,78.2544,78.2544,78.2,78.2091,19674.0
2020-01-10 13:50:00,86.19,86.22,86.16,86.16,37475.0,78.2181,78.2454,78.1909,78.1909,37475.0
2020-01-10 13:55:00,86.17,86.2,86.14,86.14,28155.0,78.2,78.2272,78.1728,78.1728,28155.0
2020-01-10 14:00:00,86.14,86.22,86.11,86.22,31370.0,78.1728,78.2454,78.1455,78.2454,31370.0
2020-01-10 14:05:00,86.22,86.25,86.15,86.15,28043.0,78.2454,78.2726,78.1818,78.1818,28043.0
2020-01-10 14:10:00,86.15,86.16,86.05,86.05,27770.0,78.1818,78.1909,78.0911,78.0911,27770.0
2020-01-10 14:15:00,86.05,86.14,86.03,86.11,30604.0,78.0911,78.1728,78.0729,78.1455,30604.0
2020-01-10 14:20:00,86.11,86.17,86.1,86.13,19177.0,78.1455,78.2,78.1365,78.1637,19177.0
2020-01-10 14:25:00,86.11,86.12,86.08,86.11,17921.0,78.1455,78.1546,78.1183,78.1455,17921.0
2020-01-10 14:30:00,86.1,86.12,86.03,86.03,16720.0,78.1365,78.1546,78.0729,78.0729,16720.0
2020-01-10 14:35:00,86.04,86.04,85.93,85.94,26890.0,78.082,78.082,77.9822,77.9913,26890.0
2020-01-10 14:40:00,85.94,85.97,85.86,85.87,29619.0,77.9913,78.0185,77.9187,77.9277,29619.0
2020-01-10 14:45:00,85.87,85.94,85.84,85.85,84168.0,77.9277,77.9913,77.9005,77.9096,84168.0
2020-01-10 14:50:00,85.86,85.93,85.84,85.92,39491.0,77.9187,77.9822,77.9005,77.9731,39491.0
2020-01-10 14:55:00,85.92,85.93,85.87,85.88,28849.0,77.9731,77.9822,77.9277,77.9368,28849.0
2020-01-10 15:00:00,85.87,85.88,85.74,85.8,73077.0,77.9277,77.9368,77.8098,77.8642,73077.0
2020-01-10 15:05:00,85.8,85.8,85.69,85.7,33956.0,77.8642,77.8642,77.7644,77.7735,33956.0
2020-01-10 15:10:00,85.7,85.73,85.64,85.65,29397.0,77.7735,77.8007,77.719,77.7281,29397.0
2020-01-10 15:15:00,85.65,85.65,85.49,85.53,71870.0,77.7281,77.7281,77.5829,77.6192,71870.0
2020-01-10 15:20:00,85.53,85.61,85.49,85.61,52966.0,77.6192,77.6918,77.5829,77.6918,52966.0
2020-01-10 15:25:00,85.61,85.61,85.45,85.45,55195.0,77.6918,77.6918,77.5466,77.5466,55195.0
2020-01-10 15:30:00,85.46,85.46,85.33,85.35,173687.0,77.5557,77.5557,77.4377,77.4558,173687.0
2020-01-10 15:35:00,85.34,85.42,85.31,85.32,82409.0,77.4468,77.5194,77.4195,77.4286,82409.0
2020-01-10 15:40:00,85.33,85.35,85.18,85.31,125689.0,77.4377,77.4558,77.3016,77.4195,125689.0
2020-01-10 15:45:00,85.32,85.36,85.17,85.17,175064.0,77.4286,77.4649,77.2925,77.2925,175064.0
2020-01-10 15:50:00,85.18,85.39,85.17,85.36,263724.0,77.3016,77.4921,77.2925,77.4649,263724.0
2020-01-10 15:55:00,85.36,85.39,85.27,85.36,416246.0,77.4649,77.4921,77.3832,77.4649,416246.0
2020-01-13 09:30:00,85.5,85.68,85.29,85.6,135054.0,77.592,77.7553,77.4014,77.6827,135054.0
2020-01-13 09:35:00,85.55,85.73,85.52,85.66,51379.0,77.6373,77.8007,77.6101,77.7372,51379.0
2020-01-13 09:40:00,85.63,85.67,85.52,85.66,32727.0,77.7099,77.7462,77.6101,77.7372,32727.0
2020-01-13 09:45:00,85.66,85.73,85.53,85.69,44939.0,77.7372,77.8007,77.6192,77.7644,44939.0
2020-01-13 09:50:00,85.72,85.72,85.56,85.69,39398.0,77.7916,77.7916,77.6464,77.7644,39398.0
2020-01-13 09:55:00,85.67,85.71,85.6,85.66,38924.0,77.7462,77.7825,77.6827,77.7372,38924.0
2020-01-13 10:00:00,85.68,85.73,85.62,85.63,51487.0,77.7553,77.8007,77.7009,77.7099,51487.0
2020-01-13 10:05:00,85.63,85.72,85.58,85.67,19117.0,77.7099,77.7916,77.6646,77.7462,19117.0
2020-01-13 10:10:00,85.68,85.7,85.59,85.65,21552.0,77.7553,77.7735,77.6736,77.7281,21552.0
2020-01-13 10:15:00,85.64,85.67,85.56,85.57,13430.0,77.719,77.7462,77.6464,77.6555,13430.0
2020-01-13 10:20:00,85.56,85.6,85.54,85.58,19559.0,77.6464,77.6827,77.6283,77.6646,19559.0
2020-01-13 10:25:00,85.59,85.63,85.55,85.57,11906.0,77.6736,77.7099,77.6373,77.6555,11906.0
2020-01-13 10:30:00,85.58,85.59,85.54,85.55,14063.0,77.6646,77.6736,77.6283,77.6373,14063.0
2020-01-13 10:35:00,85.55,85.59,85.54,85.55,16166.0,77.6373,77.6736,77.6283,77.6373,16166.0
2020-01-13 10:40:00,85.54,85.59,85.53,85.57,15711.0,77.6283,77.6736,77.6192,77.6555,15711.0
2020-01-13 10:45:00,85.57,85.58,85.52,85.56,15287.0,77.6555,77.6646,77.6101,77.6464,15287.0
2020-01-13 10:50:00,85.56,85.56,85.45,85.51,20283.0,77.6464,77.6464,77.5466,77.601,20283.0
2020-01-13 10:55:00,85.51,85.6,85.46,85.6,487022.0,77.601,77.6827,77.5557,77.6827,487022.0
2020-01-13 11:00:00,85.59,85.61,85.48,85.56,32823.0,77.6736,77.6918,77.5738,77.6464,32823.0
2020-01-13 11:05:00,85.56,85.61,85.53,85.58,19470.0,77.6464,77.6918,77.6192,77.6646,19470.0
2020-01-13 11:10:00,85.59,85.61,85.51,85.6,25397.0,77.6736,77.6918,77.601,77.6827,25397.0
2020-01-13 11:15:00,85.61,85.68,85.52,85.53,30815.0,77.6918,77.7553,77.6101,77.6192,30815.0
2020-01-13 11:20:00,85.53,85.56,85.49,85.52,27834.0,77.6192,77.6464,77.5829,77.6101,27834.0
2020-01-13 11:25:00,85.53,85.63,85.44,85.51,141494.0,77.6192,77.7099,77.5375,77.601,141494.0
2020-01-13 11:30:00,85.51,85.63,85.49,85.53,21267.0,77.601,77.7099,77.5829,77.6192,21267.0
2020-01-13 11:35:00,85.54,85.59,85.51,85.53,13771.0,77.6283,77.6736,77.601,77.6192,13771.0
2020-01-13 11:40:00,85.53,85.59,85.5,85.5,14878.0,77.6192,77.6736,77.592,77.592,14878.0
2020-01-13 11:45:00,85.51,85.52,85.45,85.5,13248.0,77.601,77.6101,77.5466,77.592,13248.0
2020-01-13 11:50:00,85.5,85.55,85.49,85.53,10434.0,77.592,77.6373,77.5829,77.6192,10434.0
2020-01-13 11:55:00,85.54,85.54,85.48,85.5,27090.0,77.6283,77.6283,77.5738,77.592,27090.0
2020-01-13 12:00:00,85.51,85.53,85.5,85.51,15772.0,77.601,77.6192,77.592,77.601,15772.0
2020-01-13 12:05:00,85.51,85.52,85.49,85.49,12568.0,77.601,77.6101,77.5829,77.5829,12568.0
2020-01-13 12:10:00,85.49,85.49,85.44,85.45,27725.0,77.5829,77.5829,77.5375,77.5466,27725.0
2020-01-13 12:15:00,85.45,85.47,85.39,85.45,28363.0,77.5466,77.5647,77.4921,77.5466,28363.0
2020-01-13 12:20:00,85.44,85.45,85.32,85.35,22359.0,77.5375,77.5466,77.4286,77.4558,22359.0
2020-01-13 12:25:00,85.35,85.36,85.3,85.34,18583.0,77.4558,77.4649,77.4105,77.4468,18583.0
2020-01-13 12:30:00,85.35,85.37,85.26,85.28,23647.0,77.4558,77.474,77.3742,77.3923,23647.0
2020-01-13 12:35:00,85.28,85.28,85.19,85.24,24302.0,77.3923,77.3923,77.3106,77.356,24302.0
2020-01-13 12:40:00,85.25,85.26,85.2,85.24,27799.0,77.3651,77.3742,77.3197,77.356,27799.0
2020-01-13 12:45:00,85.25,85.25,85.19,85.19,16238.0,77.3651,77.3651,77.3106,77.3106,16238.0
2020-01-13 12:50:00,85.19,85.25,85.18,85.23,12437.0,77.3106,77.3651,77.3016,77.3469,12437.0
2020-01-13 12:55:00,85.22,85.23,85.2,85.21,14135.0,77.3379,77.3469,77.3197,77.3288,14135.0
2020-01-13 13:00:00,85.21,85.27,85.2,85.23,17709.0,77.3288,77.3832,77.3197,77.3469,17709.0
2020-01-13 13:05:00,85.23,85.27,85.23,85.26,20523.0,77.3469,77.3832,77.3469,77.3742,20523.0
2020-01-13 13:10:00,85.25,85.26,85.21,85.24,21268.0,77.3651,77.3742,77.3288,77.356,21268.0
2020-01-13 13:15:00,85.24,85.24,85.18,85.19,24594.0,77.356,77.356,77.3016,77.3106,24594.0
2020-01-13 13:20:00,85.19,85.24,85.11,85.11,58682.0,77.3106,77.356,77.238,77.238,58682.0
2020-01-13 13:25:00,85.11,85.11,85.06,85.09,24007.0,77.238,77.238,77.1927,77.2199,24007.0
2020-01-13 13:30:00,85.09,85.09,85.05,85.08,16508.0,77.2199,77.2199,77.1836,77.2108,16508.0
2020-01-13 13:35:00,85.07,85.07,84.95,84.97,30959.0,77.2017,77.2017,77.0928,77.111,30959.0
2020-01-13 13:40:00,84.97,84.98,84.93,84.94,20633.0,77.111,77.1201,77.0747,77.0838,20633.0
2020-01-13 13:45:00,84.94,84.95,84.9,84.9,45510.0,77.0838,77.0928,77.0475,77.0475,45510.0
2020-01-13 13:50:00,84.9,84.93,84.81,84.81,47986.0,77.0475,77.0747,76.9658,76.9658,47986.0
2020-01-13 13:55:00,84.81,84.83,84.76,84.8,49537.0,76.9658,76.9839,76.9204,76.9567,49537.0
2020-01-13 14:00:00,84.8,84.86,84.76,84.8,67236.0,76.9567,77.0112,76.9204,76.9567,67236.0
2020-01-13 14:05:00,84.81,84.85,84.79,84.84,50513.0,76.9658,77.0021,76.9476,76.993,50513.0
2020-01-13 14:10:00,84.84,84.86,84.81,84.83,33739.0,76.993,77.0112,76.9658,76.9839,33739.0
2020-01-13 14:15:00,84.83,84.84,84.74,84.79,29308.0,76.9839,76.993,76.9023,76.9476,29308.0
2020-01-13 14:20:00,84.8,84.89,84.77,84.87,42261.0,76.9567,77.0384,76.9295,77.0202,42261.0
2020-01-13 14:25:00,84.87,84.88,84.77,84.79,49883.0,77.0202,77.0293,76.9295,76.9476,49883.0
2020-01-13 14:30:00,84.8,84.86,84.79,84.84,58036.0,76.9567,77.0112,76.9476,76.993,58036.0
2020-01-13 14:35:00,84.84,84.84,84.76,84.77,43753.0,76.993,76.993,76.9204,76.9295,43753.0
2020-01-13 14:40:00,84.77,84.79,84.74,84.78,90458.0,76.9295,76.9476,76.9023,76.9386,90458.0
2020-01-13 14:45:00,84.78,84.85,84.76,84.82,92985.0,76.9386,77.0021,76.9204,76.9749,92985.0
2020-01-13 14:50:00,84.83,84.87,84.78,84.83,118374.0,76.9839,77.0202,76.9386,76.9839,118374.0
2020-01-13 14:55:00,84.83,84.85,84.77,84.8,76804.0,76.9839,77.0021,76.9295,76.9567,76804.0
2020-01-13 15:00:00,84.8,84.86,84.78,84.83,91618.0,76.9567,77.0112,76.9386,76.9839,91618.0
2020-01-13 15:05:00,84.84,84.88,84.79,84.86,87866.0,76.993,77.0293,76.9476,77.0112,87866.0
2020-01-13 15:10:00,84.85,84.94,84.85,84.92,77310.0,77.0021,77.0838,77.0021,77.0656,77310.0
2020-01-13 15:15:00,84.92,85.04,84.91,85.01,53929.0,77.0656,77.1745,77.0565,77.1473,53929.0
2020-01-13 15:20:00,85.01,85.1,84.97,85.09,49490.0,77.1473,77.229,77.111,77.2199,49490.0
2020-01-13 15:25:00,85.1,85.14,85.03,85.12,32700.0,77.229,77.2653,77.1654,77.2471,32700.0
2020-01-13 15:30:00,85.12,85.18,85.07,85.08,78376.0,77.2471,77.3016,77.2017,77.2108,78376.0
2020-01-13 15:35:00,85.07,85.08,85.0,85.08,57932.0,77.2017,77.2108,77.1382,77.2108,57932.0
2020-01-13 15:40:00,85.08,85.09,84.94,84.95,80759.0,77.2108,77.2199,77.0838,77.0928,80759.0
2020-01-13 15:45:00,84.94,85.04,84.92,85.04,108781.0,77.0838,77.1745,77.0656,77.1745,108781.0
2020-01-13 15:50:00,85.03,85.08,85.0,85.06,156181.0,77.1654,77.2108,77.1382,77.1927,156181.0
2020-01-13 15:55:00,85.06,85.15,85.02,85.13,204446.0,77.1927,77.2743,77.1564,77.2562,204446.0
2020-01-14 09:30:00,84.19,84.69,84.01,84.67,163289.0,76.7239,77.1796,76.5599,77.1614,163289.0
2020-01-14 09:35:00,84.69,84.73,84.45,84.55,390539.0,77.1796,77.216,76.9609,77.052,390539.0
2020-01-14 09:40:00,84.57,84.9,84.53,84.9,50693.0,77.0702,77.371,77.0338,77.371,50693.0
2020-01-14 09:45:00,84.86,84.87,84.61,84.69,42282.0,77.3345,77.3436,77.1067,77.1796,42282.0
2020-01-14 09:50:00,84.69,84.84,84.62,84.81,76883.0,77.1796,77.3163,77.1158,77.2889,76883.0
2020-01-14 09:55:00,84.81,84.82,84.67,84.68,50924.0,77.2889,77.298,77.1614,77.1705,50924.0
2020-01-14 10:00:00,84.71,84.76,84.67,84.74,68982.0,77.1978,77.2434,77.1614,77.2251,68982.0
2020-01-14 10:05:00,84.75,84.77,84.67,84.7,194925.0,77.2343,77.2525,77.1614,77.1887,194925.0
2020-01-14 10:10:00,84.72,84.83,84.72,84.79,31931.0,77.2069,77.3072,77.2069,77.2707,31931.0
2020-01-14 10:15:00,84.78,84.84,84.74,84.81,29409.0,77.2616,77.3163,77.2251,77.2889,29409.0
2020-01-14 10:20:00,84.79,84.83,84.75,84.81,26558.0,77.2707,77.3072,77.2343,77.2889,26558.0
2020-01-14 10:25:00,84.8,84.94,84.8,84.86,53348.0,77.2798,77.4074,77.2798,77.3345,53348.0
2020-01-14 10:30:00,84.87,84.9,84.73,84.73,33367.0,77.3436,77.371,77.216,77.216,33367.0
2020-01-14 10:35:00,84.74,84.8,84.72,84.77,32442.0,77.2251,77.2798,77.2069,77.2525,32442.0
2020-01-14 10:40:00,84.78,84.79,84.6,84.6,30305.0,77.2616,77.2707,77.0976,77.0976,30305.0
2020-01-14 10:45:00,84.6,84.6,84.52,84.56,29507.0,77.0976,77.0976,77.0247,77.0611,29507.0
2020-01-14 10:50:00,84.55,84.68,84.53,84.67,27222.0,77.052,77.1705,77.0338,77.1614,27222.0
2020-01-14 10:55:00,84.67,84.7,84.61,84.69,26318.0,77.1614,77.1887,77.1067,77.1796,26318.0
2020-01-14 11:00:00,84.71,84.75,84.65,84.7,18936.0,77.1978,77.2343,77.1431,77.1887,18936.0
2020-01-14 11:05:00,84.69,84.76,84.63,84.73,32540.0,77.1796,77.2434,77.1249,77.216,32540.0
2020-01-14 11:10:00,84.72,84.91,84.72,84.9,48388.0,77.2069,77.3801,77.2069,77.371,48388.0
2020-01-14 11:15:00,84.9,84.9,84.82,84.88,35761.0,77.371,77.371,77.298,77.3527,35761.0
2020-01-14 11:20:00,84.88,84.96,84.84,84.91,40329.0,77.3527,77.4256,77.3163,77.3801,40329.0
2020-01-14 11:25:00,84.91,84.97,84.88,84.9,31831.0,77.3801,77.4347,77.3527,77.371,31831.0
2020-01-14 11:30:00,84.89,84.92,84.77,84.77,41021.0,77.3618,77.3892,77.2525,77.2525,41021.0
2020-01-14 11:35:00,84.77,84.81,84.76,84.8,80515.0,77.2525,77.2889,77.2434,77.2798,80515.0
2020-01-14 11:40:00,84.8,84.81,84.76,84.79,18120.0,77.2798,77.2889,77.2434,77.2707,18120.0
2020-01-14 11:45:00,84.79,84.83,84.74,84.78,29478.0,77.2707,77.3072,77.2251,77.2616,29478.0
2020-01-14 11:50:00,84.77,84.85,84.75,84.75,31580.0,77.2525,77.3254,77.2343,77.2343,31580.0
2020-01-14 11:55:00,84.75,84.81,84.74,84.79,17367.0,77.2343,77.2889,77.2251,77.2707,17367.0
2020-01-14 12:00:00,84.79,84.81,84.77,84.81,17453.0,77.2707,77.2889,77.2525,77.2889,17453.0
2020-01-14 12:05:00,84.79,84.82,84.74,84.79,30081.0,77.2707,77.298,77.2251,77.2707,30081.0
2020-01-14 12:10:00,84.8,84.8,84.78,84.78,13411.0,77.2798,77.2798,77.2616,77.2616,13411.0
2020-01-14 12:15:00,84.78,84.83,84.74,84.79,22107.0,77.2616,77.3072,77.2251,77.2707,22107.0
2020-01-14 12:20:00,84.8,84.92,84.78,84.92,106516.0,77.2798,77.3892,77.2616,77.3892,106516.0
2020-01-14 12:25:00,84.92,84.93,84.86,84.9,15889.0,77.3892,77.3983,77.3345,77.371,15889.0
2020-01-14 12:30:00,84.91,84.93,84.87,84.9,15533.0,77.3801,77.3983,77.3436,77.371,15533.0
2020-01-14 12:35:00,84.89,84.93,84.81,84.85,87545.0,77.3618,77.3983,77.2889,77.3254,87545.0
2020-01-14 12:40:00,84.86,85.15,84.82,85.13,216339.0,77.3345,77.5988,77.298,77.5806,216339.0
2020-01-14 12:45:00,85.13,85.32,85.12,85.29,33050.0,77.5806,77.7537,77.5714,77.7264,33050.0
2020-01-14 12:50:00,85.28,85.48,85.22,85.41,118876.0,77.7173,77.8995,77.6626,77.8357,118876.0
2020-01-14 12:55:00,85.41,85.45,85.35,85.41,173560.0,77.8357,77.8722,77.781,77.8357,173560.0
2020-01-14 13:00:00,85.41,85.56,85.4,85.56,100427.0,77.8357,77.9724,77.8266,77.9724,100427.0
2020-01-14 13:05:00,85.57,85.7,85.56,85.7,97316.0,77.9815,78.1,77.9724,78.1,97316.0
2020-01-14 13:10:00,85.7,85.7,85.59,85.63,17584.0,78.1,78.1,77.9998,78.0362,17584.0
2020-01-14 13:15:00,85.63,85.75,85.63,85.72,29305.0,78.0362,78.1456,78.0362,78.1182,29305.0
2020-01-14 13:20:00,85.73,85.8,85.71,85.78,53726.0,78.1273,78.1911,78.1091,78.1729,53726.0
2020-01-14 13:25:00,85.78,85.8,85.69,85.75,58606.0,78.1729,78.1911,78.0909,78.1456,58606.0
2020-01-14 13:30:00,85.77,85.79,85.67,85.77,774801.0,78.1638,78.182,78.0727,78.1638,774801.0
2020-01-14 13:35:00,85.77,85.78,85.38,85.72,112013.0,78.1638,78.1729,77.8084,78.1182,112013.0
2020-01-14 13:40:00,85.72,85.74,85.6,85.71,91828.0,78.1182,78.1365,78.0089,78.1091,91828.0
2020-01-14 13:45:00,85.71,85.85,85.63,85.84,30631.0,78.1091,78.2367,78.0362,78.2276,30631.0
2020-01-14 13:50:00,85.85,85.93,85.8,85.93,23687.0,78.2367,78.3096,78.1911,78.3096,23687.0
2020-01-14 13:55:00,85.92,86.0,85.87,85.98,30916.0,78.3005,78.3734,78.2549,78.3552,30916.0
2020-01-14 14:00:00,85.97,85.97,85.76,85.8,36225.0,78.3461,78.3461,78.1547,78.1911,36225.0
2020-01-14 14:05:00,85.79,85.89,85.72,85.75,35441.0,78.182,78.2732,78.1182,78.1456,35441.0
2020-01-14 14:10:00,85.75,85.77,85.52,85.6,59116.0,78.1456,78.1638,77.936,78.0089,59116.0
2020-01-14 14:15:00,85.61,85.7,85.52,85.7,48226.0,78.018,78.1,77.936,78.1,48226.0
2020-01-14 14:20:00,85.71,85.75,85.66,85.71,40766.0,78.1091,78.1456,78.0636,78.1091,40766.0
2020-01-14 14:25:00,85.72,85.83,85.71,85.81,36504.0,78.1182,78.2185,78.1091,78.2003,36504.0
2020-01-14 14:30:00,85.81,85.82,85.77,85.81,23105.0,78.2003,78.2094,78.1638,78.2003,23105.0
2020-01-14 14:35:00,85.81,85.84,85.78,85.81,46056.0,78.2003,78.2276,78.1729,78.2003,46056.0
2020-01-14 14:40:00,85.81,85.86,85.77,85.8,46949.0,78.2003,78.2458,78.1638,78.1911,46949.0
2020-01-14 14:45:00,85.8,85.8,85.46,85.62,129796.0,78.1911,78.1911,77.8813,78.0271,129796.0
2020-01-14 14:50:00,85.62,85.66,85.55,85.64,50251.0,78.0271,78.0636,77.9633,78.0453,50251.0
2020-01-14 14:55:00,85.64,85.64,85.52,85.55,43613.0,78.0453,78.0453,77.936,77.9633,43613.0
2020-01-14 15:00:00,85.56,85.6,85.45,85.51,72722.0,77.9724,78.0089,77.8722,77.9269,72722.0
2020-01-14 15:05:00,85.52,85.58,85.49,85.5,63965.0,77.936,77.9907,77.9086,77.9177,63965.0
2020-01-14 15:10:00,85.5,85.56,85.44,85.52,86823.0,77.9177,77.9724,77.8631,77.936,86823.0
2020-01-14 15:15:00,85.52,85.52,85.36,85.39,37468.0,77.936,77.936,77.7902,77.8175,37468.0
2020-01-14 15:20:00,85.38,85.42,85.34,85.38,36127.0,77.8084,77.8448,77.7719,77.8084,36127.0
2020-01-14 15:25:00,85.38,85.39,85.21,85.28,53708.0,77.8084,77.8175,77.6535,77.7173,53708.0
2020-01-14 15:30:00,85.29,85.54,85.26,85.48,111175.0,77.7264,77.9542,77.699,77.8995,111175.0
2020-01-14 15:35:00,85.48,85.53,85.46,85.52,71659.0,77.8995,77.9451,77.8813,77.936,71659.0
2020-01-14 15:40:00,85.52,85.69,85.52,85.65,79302.0,77.936,78.0909,77.936,78.0544,79302.0
2020-01-14 15:45:00,85.65,85.71,85.59,85.66,129165.0,78.0544,78.1091,77.9998,78.0636,129165.0
2020-01-14 15:50:00,85.66,85.71,85.55,85.7,219533.0,78.0636,78.1091,77.9633,78.1,219533.0
2020-01-14 15:55:00,85.7,85.8,85.67,85.73,587988.0,78.1,78.1911,78.0727,78.1273,587988.0
2020-01-15 09:30:00,86.11,87.13,86.11,87.1,238518.0,78.4737,79.4032,78.4737,79.3759,238518.0
2020-01-15 09:35:00,87.15,87.5,87.08,87.42,96291.0,79.4214,79.7404,79.3576,79.6675,96291.0
2020-01-15 09:40:00,87.4,87.85,87.39,87.73,125248.0,79.6493,80.0593,79.6401,79.95,125248.0
2020-01-15 09:45:00,87.72,87.8,87.39,87.45,48192.0,79.9409,80.0138,79.6401,79.6948,48192.0
2020-01-15 09:50:00,87.43,87.44,87.02,87.1,51184.0,79.6766,79.6857,79.303,79.3759,51184.0
2020-01-15 09:55:00,87.1,87.24,87.06,87.19,69602.0,79.3759,79.5034,79.3394,79.4579,69602.0
2020-01-15 10:00:00,87.2,87.22,87.08,87.11,51249.0,79.467,79.4852,79.3576,79.385,51249.0
2020-01-15 10:05:00,87.1,87.21,87.03,87.08,53118.0,79.3759,79.4761,79.3121,79.3576,53118.0
2020-01-15 10:10:00,87.11,87.15,86.76,86.76,38438.0,79.385,79.4214,79.066,79.066,38438.0
2020-01-15 10:15:00,86.75,86.85,86.68,86.78,48915.0,79.0569,79.148,78.9931,79.0842,48915.0
2020-01-15 10:20:00,86.79,86.92,86.73,86.73,36899.0,79.0933,79.2118,79.0387,79.0387,36899.0
2020-01-15 10:25:00,86.73,86.83,86.66,86.75,31101.0,79.0387,79.1298,78.9749,79.0569,31101.0
2020-01-15 10:30:00,86.76,86.83,86.74,86.77,21595.0,79.066,79.1298,79.0478,79.0751,21595.0
2020-01-15 10:35:00,86.76,87.05,86.76,87.02,23960.0,79.066,79.3303,79.066,79.303,23960.0
2020-01-15 10:40:00,87.02,87.17,87.01,87.15,24289.0,79.303,79.4396,79.2938,79.4214,24289.0
2020-01-15 10:45:00,87.13,87.2,87.09,87.19,18467.0,79.4032,79.467,79.3667,79.4579,18467.0
2020-01-15 10:50:00,87.2,87.33,87.19,87.24,39746.0,79.467,79.5855,79.4579,79.5034,39746.0
2020-01-15 10:55:00,87.24,87.28,87.16,87.25,26655.0,79.5034,79.5399,79.4305,79.5126,26655.0
2020-01-15 11:00:00,87.25,87.51,87.24,87.48,51900.0,79.5126,79.7495,79.5034,79.7222,51900.0
2020-01-15 11:05:00,87.5,87.5,87.22,87.26,21673.0,79.7404,79.7404,79.4852,79.5217,21673.0
2020-01-15 11:10:00,87.27,87.34,87.19,87.3,32655.0,79.5308,79.5946,79.4579,79.5581,32655.0
2020-01-15 11:15:00,87.32,87.42,87.3,87.3,19896.0,79.5763,79.6675,79.5581,79.5581,19896.0
2020-01-15 11:20:00,87.3,87.45,87.23,87.43,28136.0,79.5581,79.6948,79.4943,79.6766,28136.0
2020-01-15 11:25:00,87.43,87.49,87.33,87.45,48415.0,79.6766,79.7313,79.5855,79.6948,48415.0
2020-01-15 11:30:00,87.48,87.5,87.36,87.42,40335.0,79.7222,79.7404,79.6128,79.6675,40335.0
2020-01-15 11:35:00,87.43,87.55,87.43,87.55,24120.0,79.6766,79.7859,79.6766,79.7859,24120.0
2020-01-15 11:40:00,87.56,87.56,87.47,87.49,37377.0,79.7951,79.7951,79.713,79.7313,37377.0
2020-01-15 11:45:00,87.49,87.5,87.35,87.37,28909.0,79.7313,79.7404,79.6037,79.6219,28909.0
2020-01-15 11:50:00,87.39,87.45,87.35,87.37,19842.0,79.6401,79.6948,79.6037,79.6219,19842.0
2020-01-15 11:55:00,87.37,87.39,87.28,87.31,36785.0,79.6219,79.6401,79.5399,79.5672,36785.0
2020-01-15 12:00:00,87.31,87.44,87.3,87.31,23632.0,79.5672,79.6857,79.5581,79.5672,23632.0
2020-01-15 12:05:00,87.31,87.34,87.24,87.25,17963.0,79.5672,79.5946,79.5034,79.5126,17963.0
2020-01-15 12:10:00,87.25,87.3,87.19,87.22,31572.0,79.5126,79.5581,79.4579,79.4852,31572.0
2020-01-15 12:15:00,87.22,87.27,87.17,87.19,24088.0,79.4852,79.5308,79.4396,79.4579,24088.0
2020-01-15 12:20:00,87.2,87.27,87.17,87.21,13075.0,79.467,79.5308,79.4396,79.4761,13075.0
2020-01-15 12:25:00,87.22,87.26,87.2,87.24,19190.0,79.4852,79.5217,79.467,79.5034,19190.0
2020-01-15 12:30:00,87.25,87.32,87.23,87.24,26701.0,79.5126,79.5763,79.4943,79.5034,26701.0
2020-01-15 12:35:00,87.25,87.37,87.19,87.33,21694.0,79.5126,79.6219,79.4579,79.5855,21694.0
2020-01-15 12:40:00,87.33,87.42,87.31,87.39,17766.0,79.5855,79.6675,79.5672,79.6401,17766.0
2020-01-15 12:45:00,87.38,87.44,87.31,87.31,24958.0,79.631,79.6857,79.5672,79.5672,24958.0
2020-01-15 12:50:00,87.31,87.37,87.29,87.31,23410.0,79.5672,79.6219,79.549,79.5672,23410.0
2020-01-15 12:55:00,87.33,87.36,87.29,87.32,45159.0,79.5855,79.6128,79.549,79.5763,45159.0
2020-01-15 13:00:00,87.32,87.34,87.22,87.28,69891.0,79.5763,79.5946,79.4852,79.5399,69891.0
2020-01-15 13:05:00,87.28,87.32,87.18,87.22,15858.0,79.5399,79.5763,79.4488,79.4852,15858.0
2020-01-15 13:10:00,87.22,87.25,87.17,87.22,13955.0,79.4852,79.5126,79.4396,79.4852,13955.0
2020-01-15 13:15:00,87.23,87.28,87.19,87.23,25632.0,79.4943,79.5399,79.4579,79.4943,25632.0
2020-01-15 13:20:00,87.23,87.24,87.16,87.2,14326.0,79.4943,79.5034,79.4305,79.467,14326.0
2020-01-15 13:25:00,87.2,87.29,87.17,87.29,18843.0,79.467,79.549,79.4396,79.549,18843.0
2020-01-15 13:30:00,87.3,87.31,87.09,87.12,31516.0,79.5581,79.5672,79.3667,79.3941,31516.0
2020-01-15 13:35:00,87.14,87.2,87.13,87.15,13364.0,79.4123,79.467,79.4032,79.4214,13364.0
2020-01-15 13:40:00,87.15,87.25,87.14,87.2,17192.0,79.4214,79.5126,79.4123,79.467,17192.0
2020-01-15 13:45:00,87.2,87.21,87.12,87.14,11680.0,79.467,79.4761,79.3941,79.4123,11680.0
2020-01-15 13:50:00,87.15,87.15,87.02,87.06,19239.0,79.4214,79.4214,79.303,79.3394,19239.0
2020-01-15 13:55:00,87.04,87.07,86.96,87.02,30726.0,79.3212,79.3485,79.2483,79.303,30726.0
2020-01-15 14:00:00,87.02,87.12,87.01,87.11,29041.0,79.303,79.3941,79.2938,79.385,29041.0
2020-01-15 14:05:00,87.11,87.14,87.06,87.12,29896.0,79.385,79.4123,79.3394,79.3941,29896.0
2020-01-15 14:10:00,87.13,87.15,87.09,87.15,33167.0,79.4032,79.4214,79.3667,79.4214,33167.0
2020-01-15 14:15:00,87.16,87.33,87.15,87.29,60085.0,79.4305,79.5855,79.4214,79.549,60085.0
2020-01-15 14:20:00,87.29,87.3,87.16,87.19,57385.0,79.549,79.5581,79.4305,79.4579,57385.0
2020-01-15 14:25:00,87.19,87.32,87.19,87.3,25695.0,79.4579,79.5763,79.4579,79.5581,25695.0
2020-01-15 14:30:00,87.3,87.36,87.3,87.34,33952.0,79.5581,79.6128,79.5581,79.5946,33952.0
2020-01-15 14:35:00,87.34,87.34,87.24,87.28,29842.0,79.5946,79.5946,79.5034,79.5399,29842.0
2020-01-15 14:40:00,87.27,87.28,87.23,87.23,39748.0,79.5308,79.5399,79.4943,79.4943,39748.0
2020-01-15 14:45:00,87.23,87.27,87.14,87.17,32761.0,79.4943,79.5308,79.4123,79.4396,32761.0
2020-01-15 14:50:00,87.18,87.26,87.16,87.26,38679.0,79.4488,79.5217,79.4305,79.5217,38679.0
2020-01-15 14:55:00,87.25,87.37,87.25,87.33,35813.0,79.5126,79.6219,79.5126,79.5855,35813.0
2020-01-15 15:00:00,87.33,87.33,87.21,87.22,36983.0,79.5855,79.5855,79.4761,79.4852,36983.0
2020-01-15 15:05:00,87.22,87.25,87.17,87.23,66447.0,79.4852,79.5126,79.4396,79.4943,66447.0
2020-01-15 15:10:00,87.23,87.27,87.2,87.27,80519.0,79.4943,79.5308,79.467,79.5308,80519.0
2020-01-15 15:15:00,87.26,87.27,87.16,87.19,62699.0,79.5217,79.5308,79.4305,79.4579,62699.0
2020-01-15 15:20:00,87.19,87.2,87.15,87.17,34874.0,79.4579,79.467,79.4214,79.4396,34874.0
2020-01-15 15:25:00,87.16,87.18,87.07,87.13,64151.0,79.4305,79.4488,79.3485,79.4032,64151.0
2020-01-15 15:30:00,87.14,87.15,87.06,87.11,74316.0,79.4123,79.4214,79.3394,79.385,74316.0
2020-01-15 15:35:00,87.11,87.2,87.1,87.17,85804.0,79.385,79.467,79.3759,79.4396,85804.0
2020-01-15 15:40:00,87.16,87.3,87.14,87.23,83231.0,79.4305,79.5581,79.4123,79.4943,83231.0
2020-01-15 15:45:00,87.23,87.33,87.21,87.28,136366.0,79.4943,79.5855,79.4761,79.5399,136366.0
2020-01-15 15:50:00,87.28,87.37,87.27,87.31,201735.0,79.5399,79.6219,79.5308,79.5672,201735.0
2020-01-15 15:55:00,87.31,87.4,87.24,87.36,365165.0,79.5672,79.6493,79.5034,79.6128,365165.0
2020-01-16 09:30:00,87.94,87.99,87.74,87.81,127324.0,80.1414,80.1869,79.9591,80.0229,127324.0
2020-01-16 09:35:00,87.81,87.98,87.8,87.96,61900.0,80.0229,80.1778,80.0138,80.1596,61900.0
2020-01-16 09:40:00,87.95,87.97,87.5,87.54,24737.0,80.1505,80.1687,79.7404,79.7768,24737.0
2020-01-16 09:45:00,87.56,87.6,87.42,87.47,29912.0,79.7951,79.8315,79.6675,79.713,29912.0
2020-01-16 09:50:00,87.48,87.58,87.42,87.58,34172.0,79.7222,79.8133,79.6675,79.8133,34172.0
2020-01-16 09:55:00,87.59,87.78,87.59,87.78,25238.0,79.8224,79.9956,79.8224,79.9956,25238.0
2020-01-16 10:00:00,87.78,87.95,87.75,87.95,63250.0,79.9956,80.1505,79.9682,80.1505,63250.0
2020-01-16 10:05:00,87.96,87.97,87.83,87.9,59602.0,80.1596,80.1687,80.0411,80.1049,59602.0
2020-01-16 10:10:00,87.9,87.91,87.76,87.81,44199.0,80.1049,80.114,79.9773,80.0229,44199.0
2020-01-16 10:15:00,87.81,87.86,87.65,87.66,78876.0,80.0229,80.0685,79.8771,79.8862,78876.0
2020-01-16 10:20:00,87.66,87.69,87.53,87.66,37145.0,79.8862,79.9135,79.7677,79.8862,37145.0
2020-01-16 10:25:00,87.67,87.78,87.66,87.77,17770.0,79.8953,79.9956,79.8862,79.9864,17770.0
2020-01-16 10:30:00,87.74,87.83,87.73,87.81,28040.0,79.9591,80.0411,79.95,80.0229,28040.0
2020-01-16 10:35:00,87.81,87.9,87.8,87.89,23444.0,80.0229,80.1049,80.0138,80.0958,23444.0
2020-01-16 10:40:00,87.9,87.98,87.88,87.97,22016.0,80.1049,80.1778,80.0867,80.1687,22016.0
2020-01-16 10:45:00,87.98,88.06,87.96,88.06,95700.0,80.1778,80.2507,80.1596,80.2507,95700.0
2020-01-16 10:50:00,88.06,88.07,87.9,87.92,28768.0,80.2507,80.2598,80.1049,80.1231,28768.0
2020-01-16 10:55:00,87.93,88.0,87.89,87.98,29241.0,80.1323,80.196,80.0958,80.1778,29241.0
2020-01-16 11:00:00,87.98,88.02,87.96,88.01,24013.0,80.1778,80.2143,80.1596,80.2052,24013.0
2020-01-16 11:05:00,88.0,88.01,87.92,87.97,36034.0,80.196,80.2052,80.1231,80.1687,36034.0
2020-01-16 11:10:00,87.97,87.97,87.78,87.85,32913.0,80.1687,80.1687,79.9956,80.0593,32913.0
2020-01-16 11:15:00,87.84,87.85,87.73,87.73,16899.0,80.0502,80.0593,79.95,79.95,16899.0
2020-01-16 11:20:00,87.75,87.75,87.62,87.69,18290.0,79.9682,79.9682,79.8497,79.9135,18290.0
2020-01-16 11:25:00,87.69,87.76,87.66,87.71,17489.0,79.9135,79.9773,79.8862,79.9318,17489.0
2020-01-16 11:30:00,87.72,87.72,87.65,87.7,19227.0,79.9409,79.9409,79.8771,79.9226,19227.0
2020-01-16 11:35:00,87.69,87.7,87.61,87.61,16626.0,79.9135,79.9226,79.8406,79.8406,16626.0
2020-01-16 11:40:00,87.61,87.64,87.61,87.62,19784.0,79.8406,79.868,79.8406,79.8497,19784.0
2020-01-16 11:45:00,87.62,87.71,87.57,87.64,25029.0,79.8497,79.9318,79.8042,79.868,25029.0
2020-01-16 11:50:00,87.63,87.66,87.61,87.64,10044.0,79.8589,79.8862,79.8406,79.868,10044.0
2020-01-16 11:55:00,87.64,87.76,87.61,87.74,12023.0,79.868,79.9773,79.8406,79.9591,12023.0
2020-01-16 12:00:00,87.74,87.81,87.68,87.8,15781.0,79.9591,80.0229,79.9044,80.0138,15781.0
2020-01-16 12:05:00,87.81,87.82,87.72,87.76,18146.0,80.0229,80.032,79.9409,79.9773,18146.0
2020-01-16 12:10:00,87.76,87.81,87.73,87.78,17901.0,79.9773,80.0229,79.95,79.9956,17901.0
2020-01-16 12:15:00,87.78,87.79,87.68,87.69,15986.0,79.9956,80.0047,79.9044,79.9135,15986.0
2020-01-16 12:20:00,87.69,87.8,87.68,87.77,44081.0,79.9135,80.0138,79.9044,79.9864,44081.0
2020-01-16 12:25:00,87.78,87.8,87.76,87.78,24531.0,79.9956,80.0138,79.9773,79.9956,24531.0
2020-01-16 12:30:00,87.77,87.78,87.71,87.76,22476.0,79.9864,79.9956,79.9318,79.9773,22476.0
2020-01-16 12:35:00,87.75,87.79,87.72,87.76,14921.0,79.9682,80.0047,79.9409,79.9773,14921.0
2020-01-16 12:40:00,87.76,87.79,87.74,87.77,11241.0,79.9773,80.0047,79.9591,79.9864,11241.0
2020-01-16 12:45:00,87.77,87.81,87.76,87.78,16921.0,79.9864,80.0229,79.9773,79.9956,16921.0
2020-01-16 12:50:00,87.79,87.87,87.78,87.84,23006.0,80.0047,80.0776,79.9956,80.0502,23006.0
2020-01-16 12:55:00,87.83,87.83,87.78,87.79,8282.0,80.0411,80.0411,79.9956,80.0047,8282.0
2020-01-16 13:00:00,87.79,87.87,87.78,87.84,8866.0,80.0047,80.0776,79.9956,80.0502,8866.0
2020-01-16 13:05:00,87.84,87.86,87.82,87.85,10279.0,80.0502,80.0685,80.032,80.0593,10279.0
2020-01-16 13:10:00,87.85,87.88,87.84,87.87,13424.0,80.0593,80.0867,80.0502,80.0776,13424.0
2020-01-16 13:15:00,87.87,87.93,87.86,87.9,29973.0,80.0776,80.1323,80.0685,80.1049,29973.0
2020-01-16 13:20:00,87.9,87.96,87.88,87.89,29250.0,80.1049,80.1596,80.0867,80.0958,29250.0
2020-01-16 13:25:00,87.88,87.91,87.71,87.76,105817.0,80.0867,80.114,79.9318,79.9773,105817.0
2020-01-16 13:30:00,87.77,87.82,87.76,87.79,10633.0,79.9864,80.032,79.9773,80.0047,10633.0
2020-01-16 13:35:00,87.79,87.79,87.68,87.7,11795.0,80.0047,80.0047,79.9044,79.9226,11795.0
2020-01-16 13:40:00,87.7,87.78,87.69,87.76,24740.0,79.9226,79.9956,79.9135,79.9773,24740.0
2020-01-16 13:45:00,87.77,87.86,87.76,87.84,11957.0,79.9864,80.0685,79.9773,80.0502,11957.0
2020-01-16 13:50:00,87.84,87.89,87.83,87.88,16398.0,80.0502,80.0958,80.0411,80.0867,16398.0
2020-01-16 13:55:00,87.88,87.96,87.87,87.93,50712.0,80.0867,80.1596,80.0776,80.1323,50712.0
2020-01-16 14:00:00,87.93,87.95,87.91,87.95,34653.0,80.1323,80.1505,80.114,80.1505,34653.0
2020-01-16 14:05:00,87.94,88.01,87.93,87.94,42440.0,80.1414,80.2052,80.1323,80.1414,42440.0
2020-01-16 14:10:00,87.94,87.96,87.85,87.93,35061.0,80.1414,80.1596,80.0593,80.1323,35061.0
2020-01-16 14:15:00,87.93,87.94,87.8,87.84,17665.0,80.1323,80.1414,80.0138,80.0502,17665.0
2020-01-16 14:20:00,87.84,87.88,87.83,87.83,17304.0,80.0502,80.0867,80.0411,80.0411,17304.0
2020-01-16 14:25:00,87.83,87.9,87.81,87.87,13203.0,80.0411,80.1049,80.0229,80.0776,13203.0
2020-01-16 14:30:00,87.88,87.93,87.86,87.92,15560.0,80.0867,80.1323,80.0685,80.1231,15560.0
2020-01-16 14:35:00,87.92,87.99,87.91,87.99,17512.0,80.1231,80.1869,80.114,80.1869,17512.0
2020-01-16 14:40:00,87.98,87.99,87.96,87.99,25009.0,80.1778,80.1869,80.1596,80.1869,25009.0
2020-01-16 14:45:00,87.98,88.04,87.97,88.03,26673.0,80.1778,80.2325,80.1687,80.2234,26673.0
2020-01-16 14:50:00,88.04,88.07,88.01,88.02,74041.0,80.2325,80.2598,80.2052,80.2143,74041.0
2020-01-16 14:55:00,88.01,88.05,87.98,88.03,60779.0,80.2052,80.2416,80.1778,80.2234,60779.0
2020-01-16 15:00:00,88.04,88.04,88.0,88.04,26074.0,80.2325,80.2325,80.196,80.2325,26074.0
2020-01-16 15:05:00,88.04,88.04,87.93,87.98,29011.0,80.2325,80.2325,80.1323,80.1778,29011.0
2020-01-16 15:10:00,87.98,88.08,87.95,88.07,66565.0,80.1778,80.2689,80.1505,80.2598,66565.0
2020-01-16 15:15:00,88.07,88.08,87.96,87.97,39596.0,80.2598,80.2689,80.1596,80.1687,39596.0
2020-01-16 15:20:00,87.97,88.02,87.96,88.01,25281.0,80.1687,80.2143,80.1596,80.2052,25281.0
2020-01-16 15:25:00,88.0,88.04,88.0,88.02,26867.0,80.196,80.2325,80.196,80.2143,26867.0
2020-01-16 15:30:00,88.02,88.19,88.01,88.17,79486.0,80.2143,80.3692,80.2052,80.351,79486.0
2020-01-16 15:35:00,88.16,88.18,88.06,88.07,62971.0,80.3419,80.3601,80.2507,80.2598,62971.0
2020-01-16 15:40:00,88.07,88.18,88.07,88.17,71436.0,80.2598,80.3601,80.2598,80.351,71436.0
2020-01-16 15:45:00,88.16,88.22,88.15,88.21,88335.0,80.3419,80.3965,80.3327,80.3874,88335.0
2020-01-16 15:50:00,88.21,88.27,88.17,88.24,129075.0,80.3874,80.4421,80.351,80.4148,129075.0
2020-01-16 15:55:00,88.24,88.31,88.2,88.27,299231.0,80.4148,80.4786,80.3783,80.4421,299231.0
2020-01-17 09:30:00,88.45,88.61,88.3,88.59,879918.0,80.6061,80.7519,80.4694,80.7337,879918.0
2020-01-17 09:35:00,88.58,88.7,88.51,88.66,47325.0,80.7246,80.834,80.6608,80.7975,47325.0
2020-01-17 09:40:00,88.65,88.71,88.52,88.54,59834.0,80.7884,80.8431,80.6699,80.6882,59834.0
2020-01-17 09:45:00,88.54,88.71,88.52,88.69,38243.0,80.6882,80.8431,80.6699,80.8249,38243.0
2020-01-17 09:50:00,88.7,88.95,88.65,88.95,60359.0,80.834,81.0618,80.7884,81.0618,60359.0
2020-01-17 09:55:00,88.95,89.2,88.76,89.16,65724.0,81.0618,81.2896,80.8886,81.2532,65724.0
2020-01-17 10:00:00,89.16,89.19,88.93,88.96,39371.0,81.2532,81.2805,81.0436,81.0709,39371.0
2020-01-17 10:05:00,88.98,89.12,88.81,88.94,43131.0,81.0891,81.2167,80.9342,81.0527,43131.0
2020-01-17 10:10:00,88.94,88.94,88.73,88.86,35071.0,81.0527,81.0527,80.8613,80.9798,35071.0
2020-01-17 10:15:00,88.86,89.05,88.79,88.82,31412.0,80.9798,81.1529,80.916,80.9433,31412.0
2020-01-17 10:20:00,88.8,88.89,88.78,88.83,22113.0,80.9251,81.0071,80.9069,80.9524,22113.0
2020-01-17 10:25:00,88.83,88.92,88.75,88.87,23376.0,80.9524,81.0345,80.8795,80.9889,23376.0
2020-01-17 10:30:00,88.87,88.87,88.66,88.71,29992.0,80.9889,80.9889,80.7975,80.8431,29992.0
2020-01-17 10:35:00,88.71,88.82,88.68,88.71,24551.0,80.8431,80.9433,80.8157,80.8431,24551.0
2020-01-17 10:40:00,88.7,88.82,88.69,88.77,74730.0,80.834,80.9433,80.8249,80.8978,74730.0
2020-01-17 10:45:00,88.76,88.83,88.69,88.79,21637.0,80.8886,80.9524,80.8249,80.916,21637.0
2020-01-17 10:50:00,88.8,88.81,88.68,88.71,19256.0,80.9251,80.9342,80.8157,80.8431,19256.0
2020-01-17 10:55:00,88.7,88.71,88.53,88.55,23111.0,80.834,80.8431,80.679,80.6973,23111.0
2020-01-17 11:00:00,88.56,88.61,88.51,88.51,19208.0,80.7064,80.7519,80.6608,80.6608,19208.0
2020-01-17 11:05:00,88.52,88.6,88.49,88.59,29178.0,80.6699,80.7428,80.6426,80.7337,29178.0
2020-01-17 11:10:00,88.59,88.59,88.5,88.51,19439.0,80.7337,80.7337,80.6517,80.6608,19439.0
2020-01-17 11:15:00,88.52,88.55,88.42,88.47,38612.0,80.6699,80.6973,80.5788,80.6244,38612.0
2020-01-17 11:20:00,88.46,88.52,88.44,88.48,34369.0,80.6152,80.6699,80.597,80.6335,34369.0
2020-01-17 11:25:00,88.47,88.71,88.45,88.64,30885.0,80.6244,80.8431,80.6061,80.7793,30885.0
2020-01-17 11:30:00,88.65,88.78,88.62,88.71,20341.0,80.7884,80.9069,80.7611,80.8431,20341.0
2020-01-17 11:35:00,88.7,88.87,88.7,88.86,13641.0,80.834,80.9889,80.834,80.9798,13641.0
2020-01-17 11:40:00,88.88,88.88,88.67,88.71,30288.0,80.998,80.998,80.8066,80.8431,30288.0
2020-01-17 11:45:00,88.72,88.74,88.68,88.74,14710.0,80.8522,80.8704,80.8157,80.8704,14710.0
2020-01-17 11:50:00,88.75,88.84,88.74,88.83,15740.0,80.8795,80.9616,80.8704,80.9524,15740.0
2020-01-17 11:55:00,88.84,88.89,88.77,88.86,20730.0,80.9616,81.0071,80.8978,80.9798,20730.0
2020-01-17 12:00:00,88.87,88.96,88.86,88.96,20601.0,80.9889,81.0709,80.9798,81.0709,20601.0
2020-01-17 12:05:00,88.95,88.96,88.83,88.86,34447.0,81.0618,81.0709,80.9524,80.9798,34447.0
2020-01-17 12:10:00,88.85,88.92,88.82,88.83,19322.0,80.9707,81.0345,80.9433,80.9524,19322.0
2020-01-17 12:15:00,88.84,88.92,88.84,88.92,25849.0,80.9616,81.0345,80.9616,81.0345,25849.0
2020-01-17 12:20:00,88.92,88.97,88.9,88.93,22476.0,81.0345,81.08,81.0162,81.0436,22476.0
2020-01-17 12:25:00,88.93,89.07,88.92,89.01,30019.0,81.0436,81.1712,81.0345,81.1165,30019.0
2020-01-17 12:30:00,89.01,89.01,88.85,88.85,25602.0,81.1165,81.1165,80.9707,80.9707,25602.0
2020-01-17 12:35:00,88.84,88.91,88.83,88.89,13226.0,80.9616,81.0253,80.9524,81.0071,13226.0
2020-01-17 12:40:00,88.89,88.95,88.88,88.93,14342.0,81.0071,81.0618,80.998,81.0436,14342.0
2020-01-17 12:45:00,88.93,88.96,88.9,88.94,12312.0,81.0436,81.0709,81.0162,81.0527,12312.0
2020-01-17 12:50:00,88.93,88.93,88.84,88.87,25880.0,81.0436,81.0436,80.9616,80.9889,25880.0
2020-01-17 12:55:00,88.88,88.88,88.83,88.84,11611.0,80.998,80.998,80.9524,80.9616,11611.0
2020-01-17 13:00:00,88.84,88.89,88.82,88.88,21876.0,80.9616,81.0071,80.9433,80.998,21876.0
2020-01-17 13:05:00,88.88,88.91,88.87,88.9,17742.0,80.998,81.0253,80.9889,81.0162,17742.0
2020-01-17 13:10:00,88.9,88.92,88.89,88.91,10969.0,81.0162,81.0345,81.0071,81.0253,10969.0
2020-01-17 13:15:00,88.9,88.99,88.88,88.98,29120.0,81.0162,81.0982,80.998,81.0891,29120.0
2020-01-17 13:20:00,88.97,88.98,88.9,88.9,16854.0,81.08,81.0891,81.0162,81.0162,16854.0
2020-01-17 13:25:00,88.89,88.94,88.87,88.93,16601.0,81.0071,81.0527,80.9889,81.0436,16601.0
2020-01-17 13:30:00,88.94,88.98,88.93,88.98,11221.0,81.0527,81.0891,81.0436,81.0891,11221.0
2020-01-17 13:35:00,88.98,89.0,88.93,88.95,18256.0,81.0891,81.1074,81.0436,81.0618,18256.0
2020-01-17 13:40:00,88.94,88.96,88.89,88.94,10756.0,81.0527,81.0709,81.0071,81.0527,10756.0
2020-01-17 13:45:00,88.93,88.98,88.93,88.98,16708.0,81.0436,81.0891,81.0436,81.0891,16708.0
2020-01-17 13:50:00,88.98,89.03,88.98,89.03,17135.0,81.0891,81.1347,81.0891,81.1347,17135.0
2020-01-17 13:55:00,89.03,89.06,88.97,89.06,16773.0,81.1347,81.162,81.08,81.162,16773.0
2020-01-17 14:00:00,89.06,89.09,89.05,89.06,15704.0,81.162,81.1894,81.1529,81.162,15704.0
2020-01-17 14:05:00,89.06,89.08,89.02,89.06,16611.0,81.162,81.1803,81.1256,81.162,16611.0
2020-01-17 14:10:00,89.07,89.11,89.06,89.11,26698.0,81.1712,81.2076,81.162,81.2076,26698.0
2020-01-17 14:15:00,89.11,89.14,89.1,89.13,21830.0,81.2076,81.2349,81.1985,81.2258,21830.0
2020-01-17 14:20:00,89.13,89.13,89.09,89.09,18554.0,81.2258,81.2258,81.1894,81.1894,18554.0
2020-01-17 14:25:00,89.1,89.1,88.98,89.0,21635.0,81.1985,81.1985,81.0891,81.1074,21635.0
2020-01-17 14:30:00,89.0,89.0,88.91,88.92,23254.0,81.1074,81.1074,81.0253,81.0345,23254.0
2020-01-17 14:35:00,88.92,88.93,88.84,88.89,24817.0,81.0345,81.0436,80.9616,81.0071,24817.0
2020-01-17 14:40:00,88.91,88.96,88.91,88.94,25725.0,81.0253,81.0709,81.0253,81.0527,25725.0
2020-01-17 14:45:00,88.95,88.98,88.89,88.9,25562.0,81.0618,81.0891,81.0071,81.0162,25562.0
2020-01-17 14:50:00,88.89,88.92,88.86,88.9,17209.0,81.0071,81.0345,80.9798,81.0162,17209.0
2020-01-17 14:55:00,88.9,88.96,88.9,88.95,17970.0,81.0162,81.0709,81.0162,81.0618,17970.0
2020-01-17 15:00:00,88.95,88.96,88.83,88.86,33471.0,81.0618,81.0709,80.9524,80.9798,33471.0
2020-01-17 15:05:00,88.86,88.9,88.85,88.86,29025.0,80.9798,81.0162,80.9707,80.9798,29025.0
2020-01-17 15:10:00,88.86,88.86,88.77,88.82,31719.0,80.9798,80.9798,80.8978,80.9433,31719.0
2020-01-17 15:15:00,88.83,88.84,88.73,88.8,36409.0,80.9524,80.9616,80.8613,80.9251,36409.0
2020-01-17 15:20:00,88.79,88.8,88.76,88.78,28440.0,80.916,80.9251,80.8886,80.9069,28440.0
2020-01-17 15:25:00,88.78,88.8,88.7,88.72,83931.0,80.9069,80.9251,80.834,80.8522,83931.0
2020-01-17 15:30:00,88.72,88.87,88.71,88.81,57501.0,80.8522,80.9889,80.8431,80.9342,57501.0
2020-01-17 15:35:00,88.81,88.82,88.75,88.76,59772.0,80.9342,80.9433,80.8795,80.8886,59772.0
2020-01-17 15:40:00,88.75,88.81,88.73,88.75,49613.0,80.8795,80.9342,80.8613,80.8795,49613.0
2020-01-17 15:45:00,88.75,88.89,88.72,88.87,94322.0,80.8795,81.0071,80.8522,80.9889,94322.0
2020-01-17 15:50:00,88.87,88.95,88.82,88.95,112552.0,80.9889,81.0618,80.9433,81.0618,112552.0
2020-01-17 15:55:00,88.95,89.05,88.9,89.0,388167.0,81.0618,81.1529,81.0162,81.1074,388167.0
2020-01-21 09:30:00,88.86,89.1,88.78,88.98,151328.0,80.9798,81.1985,80.9069,81.0891,151328.0
2020-01-21 09:35:00,88.96,89.23,88.83,89.23,60947.0,81.0709,81.317,80.9524,81.317,60947.0
2020-01-21 09:40:00,89.23,89.54,89.13,89.42,90269.0,81.317,81.5995,81.2258,81.4901,90269.0
2020-01-21 09:45:00,89.42,89.79,89.42,89.7,212400.0,81.4901,81.8273,81.4901,81.7453,212400.0
2020-01-21 09:50:00,89.68,89.75,89.49,89.59,125404.0,81.7271,81.7909,81.5539,81.645,125404.0
2020-01-21 09:55:00,89.6,89.61,89.36,89.39,45356.0,81.6542,81.6633,81.4354,81.4628,45356.0
2020-01-21 10:00:00,89.39,89.47,89.16,89.17,90903.0,81.4628,81.5357,81.2532,81.2623,90903.0
2020-01-21 10:05:00,89.17,89.27,89.11,89.15,105877.0,81.2623,81.3534,81.2076,81.2441,105877.0
2020-01-21 10:10:00,89.16,89.17,89.05,89.12,76290.0,81.2532,81.2623,81.1529,81.2167,76290.0
2020-01-21 10:15:00,89.11,89.11,88.84,88.86,62526.0,81.2076,81.2076,80.9616,80.9798,62526.0
2020-01-21 10:20:00,88.86,88.9,88.81,88.84,37530.0,80.9798,81.0162,80.9342,80.9616,37530.0
2020-01-21 10:25:00,88.84,88.9,88.8,88.87,59243.0,80.9616,81.0162,80.9251,80.9889,59243.0
2020-01-21 10:30:00,88.88,88.98,88.88,88.88,26182.0,80.998,81.0891,80.998,80.998,26182.0
2020-01-21 10:35:00,88.87,88.88,88.73,88.79,31478.0,80.9889,80.998,80.8613,80.916,31478.0
2020-01-21 10:40:00,88.78,88.79,88.69,88.71,26829.0,80.9069,80.916,80.8249,80.8431,26829.0
2020-01-21 10:45:00,88.7,88.72,88.61,88.72,58410.0,80.834,80.8522,80.7519,80.8522,58410.0
2020-01-21 10:50:00,88.7,88.91,88.64,88.91,52182.0,80.834,81.0253,80.7793,81.0253,52182.0
2020-01-21 10:55:00,88.91,88.96,88.79,88.81,40587.0,81.0253,81.0709,80.916,80.9342,40587.0
2020-01-21 11:00:00,88.81,88.98,88.81,88.95,27563.0,80.9342,81.0891,80.9342,81.0618,27563.0
2020-01-21 11:05:00,88.95,88.97,88.92,88.95,27129.0,81.0618,81.08,81.0345,81.0618,27129.0
2020-01-21 11:10:00,88.95,89.1,88.95,89.08,24575.0,81.0618,81.1985,81.0618,81.1803,24575.0
2020-01-21 11:15:00,89.09,89.13,89.04,89.09,25851.0,81.1894,81.2258,81.1438,81.1894,25851.0
2020-01-21 11:20:00,89.11,89.25,89.09,89.25,45234.0,81.2076,81.3352,81.1894,81.3352,45234.0
2020-01-21 11:25:00,89.25,89.28,89.13,89.14,43391.0,81.3352,81.3625,81.2258,81.2349,43391.0
2020-01-21 11:30:00,89.16,89.2,89.14,89.19,36391.0,81.2532,81.2896,81.2349,81.2805,36391.0
2020-01-21 11:35:00,89.18,89.21,89.1,89.15,31352.0,81.2714,81.2987,81.1985,81.2441,31352.0
2020-01-21 11:40:00,89.14,89.18,89.1,89.14,45355.0,81.2349,81.2714,81.1985,81.2349,45355.0
2020-01-21 11:45:00,89.14,89.15,89.02,89.03,45797.0,81.2349,81.2441,81.1256,81.1347,45797.0
2020-01-21 11:50:00,89.03,89.15,89.01,89.14,54108.0,81.1347,81.2441,81.1165,81.2349,54108.0
2020-01-21 11:55:00,89.14,89.17,89.09,89.09,30366.0,81.2349,81.2623,81.1894,81.1894,30366.0
2020-01-21 12:00:00,89.09,89.1,89.05,89.08,28947.0,81.1894,81.1985,81.1529,81.1803,28947.0
2020-01-21 12:05:00,89.07,89.07,89.02,89.05,21456.0,81.1712,81.1712,81.1256,81.1529,21456.0
2020-01-21 12:10:00,89.05,89.07,89.01,89.02,29213.0,81.1529,81.1712,81.1165,81.1256,29213.0
2020-01-21 12:15:00,89.02,89.15,89.01,89.15,47021.0,81.1256,81.2441,81.1165,81.2441,47021.0
2020-01-21 12:20:00,89.14,89.15,89.1,89.11,21270.0,81.2349,81.2441,81.1985,81.2076,21270.0
2020-01-21 12:25:00,89.11,89.16,89.1,89.13,13458.0,81.2076,81.2532,81.1985,81.2258,13458.0
2020-01-21 12:30:00,89.13,89.13,89.07,89.08,20568.0,81.2258,81.2258,81.1712,81.1803,20568.0
2020-01-21 12:35:00,89.07,89.22,89.07,89.21,134055.0,81.1712,81.3079,81.1712,81.2987,134055.0
2020-01-21 12:40:00,89.22,89.24,89.15,89.17,34781.0,81.3079,81.3261,81.2441,81.2623,34781.0
2020-01-21 12:45:00,89.17,89.19,89.13,89.16,32156.0,81.2623,81.2805,81.2258,81.2532,32156.0
2020-01-21 12:50:00,89.16,89.22,89.12,89.18,38902.0,81.2532,81.3079,81.2167,81.2714,38902.0
2020-01-21 12:55:00,89.19,89.21,89.12,89.2,37047.0,81.2805,81.2987,81.2167,81.2896,37047.0
2020-01-21 13:00:00,89.2,89.24,89.16,89.23,30859.0,81.2896,81.3261,81.2532,81.317,30859.0
2020-01-21 13:05:00,89.23,89.24,89.2,89.2,14950.0,81.317,81.3261,81.2896,81.2896,14950.0
2020-01-21 13:10:00,89.2,89.28,89.2,89.27,16891.0,81.2896,81.3625,81.2896,81.3534,16891.0
2020-01-21 13:15:00,89.26,89.28,89.19,89.22,32793.0,81.3443,81.3625,81.2805,81.3079,32793.0
2020-01-21 13:20:00,89.22,89.22,89.14,89.22,19049.0,81.3079,81.3079,81.2349,81.3079,19049.0
2020-01-21 13:25:00,89.22,89.28,89.21,89.28,19077.0,81.3079,81.3625,81.2987,81.3625,19077.0
2020-01-21 13:30:00,89.28,89.37,89.26,89.37,56809.0,81.3625,81.4445,81.3443,81.4445,56809.0
2020-01-21 13:35:00,89.38,89.44,89.34,89.36,54601.0,81.4537,81.5083,81.4172,81.4354,54601.0
2020-01-21 13:40:00,89.36,89.43,89.31,89.36,65191.0,81.4354,81.4992,81.3899,81.4354,65191.0
2020-01-21 13:45:00,89.36,89.43,89.36,89.42,52334.0,81.4354,81.4992,81.4354,81.4901,52334.0
2020-01-21 13:50:00,89.42,89.46,89.36,89.41,53774.0,81.4901,81.5266,81.4354,81.481,53774.0
2020-01-21 13:55:00,89.42,89.47,89.36,89.39,52056.0,81.4901,81.5357,81.4354,81.4628,52056.0
2020-01-21 14:00:00,89.39,89.48,89.35,89.48,58661.0,81.4628,81.5448,81.4263,81.5448,58661.0
2020-01-21 14:05:00,89.49,89.59,89.43,89.58,71134.0,81.5539,81.645,81.4992,81.6359,71134.0
2020-01-21 14:10:00,89.58,89.62,89.56,89.59,31036.0,81.6359,81.6724,81.6177,81.645,31036.0
2020-01-21 14:15:00,89.59,89.65,89.56,89.63,31901.0,81.645,81.6997,81.6177,81.6815,31901.0
2020-01-21 14:20:00,89.63,89.7,89.63,89.69,53326.0,81.6815,81.7453,81.6815,81.7362,53326.0
2020-01-21 14:25:00,89.68,89.76,89.64,89.75,55582.0,81.7271,81.8,81.6906,81.7909,55582.0
2020-01-21 14:30:00,89.74,89.8,89.68,89.79,60812.0,81.7817,81.8364,81.7271,81.8273,60812.0
2020-01-21 14:35:00,89.79,89.8,89.71,89.77,61611.0,81.8273,81.8364,81.7544,81.8091,61611.0
2020-01-21 14:40:00,89.77,89.84,89.76,89.82,54640.0,81.8091,81.8729,81.8,81.8546,54640.0
2020-01-21 14:45:00,89.82,89.85,89.78,89.83,46093.0,81.8546,81.882,81.8182,81.8638,46093.0
2020-01-21 14:50:00,89.83,89.89,89.74,89.88,73559.0,81.8638,81.9184,81.7817,81.9093,73559.0
2020-01-21 14:55:00,89.88,89.96,89.87,89.96,80498.0,81.9093,81.9822,81.9002,81.9822,80498.0
2020-01-21 15:00:00,89.95,90.04,89.93,90.04,162494.0,81.9731,82.0551,81.9549,82.0551,162494.0
2020-01-21 15:05:00,90.04,90.04,89.94,89.98,69439.0,82.0551,82.0551,81.964,82.0005,69439.0
2020-01-21 15:10:00,89.98,90.03,89.9,90.0,59290.0,82.0005,82.046,81.9275,82.0187,59290.0
2020-01-21 15:15:00,90.0,90.03,89.96,90.0,68468.0,82.0187,82.046,81.9822,82.0187,68468.0
2020-01-21 15:20:00,90.0,90.0,89.89,89.94,81083.0,82.0187,82.0187,81.9184,81.964,81083.0
2020-01-21 15:25:00,89.94,89.94,89.77,89.8,58084.0,81.964,81.964,81.8091,81.8364,58084.0
2020-01-21 15:30:00,89.79,89.83,89.72,89.75,105098.0,81.8273,81.8638,81.7635,81.7909,105098.0
2020-01-21 15:35:00,89.74,89.77,89.69,89.7,72134.0,81.7817,81.8091,81.7362,81.7453,72134.0
2020-01-21 15:40:00,89.7,89.85,89.7,89.83,90551.0,81.7453,81.882,81.7453,81.8638,90551.0
2020-01-21 15:45:00,89.82,89.82,89.65,89.68,146209.0,81.8546,81.8546,81.6997,81.7271,146209.0
2020-01-21 15:50:00,89.67,89.83,89.64,89.82,169588.0,81.7179,81.8638,81.6906,81.8546,169588.0
2020-01-21 15:55:00,89.83,89.9,89.73,89.79,431186.0,81.8638,81.9275,81.7726,81.8273,431186.0
2020-01-22 09:30:00,90.78,91.0,90.03,90.85,267067.0,82.7295,82.93,82.046,82.7933,267067.0
2020-01-22 09:35:00,90.8,90.93,90.32,90.71,165241.0,82.7477,82.8662,82.3103,82.6657,165241.0
2020-01-22 09:40:00,90.69,90.8,90.51,90.76,125377.0,82.6475,82.7477,82.4835,82.7113,125377.0
2020-01-22 09:45:00,90.79,91.38,90.7,91.26,272011.0,82.7386,83.2763,82.6566,83.1669,272011.0
2020-01-22 09:50:00,91.26,91.52,90.89,91.51,186427.0,83.1669,83.4039,82.8298,83.3948,186427.0
2020-01-22 09:55:00,91.49,91.94,91.41,91.88,171601.0,83.3765,83.7866,83.3036,83.732,171601.0
2020-01-22 10:00:00,91.87,92.45,91.84,92.16,186153.0,83.7228,84.2514,83.6955,83.9871,186153.0
2020-01-22 10:05:00,92.14,92.2,91.83,91.95,73191.0,83.9689,84.0236,83.6864,83.7958,73191.0
2020-01-22 10:10:00,91.93,91.98,91.42,91.95,106115.0,83.7775,83.8231,83.3128,83.7958,106115.0
2020-01-22 10:15:00,91.93,92.17,91.8,91.88,103079.0,83.7775,83.9962,83.6591,83.732,103079.0
2020-01-22 10:20:00,91.89,92.3,91.88,92.27,64736.0,83.7411,84.1147,83.732,84.0874,64736.0
2020-01-22 10:25:00,92.24,92.26,91.39,91.59,91511.0,84.06,84.0783,83.2854,83.4677,91511.0
2020-01-22 10:30:00,91.58,91.96,91.57,91.66,76099.0,83.4586,83.8049,83.4494,83.5315,76099.0
2020-01-22 10:35:00,91.66,91.88,91.6,91.81,68401.0,83.5315,83.732,83.4768,83.6682,68401.0
2020-01-22 10:40:00,91.81,92.0,91.73,92.0,83455.0,83.6682,83.8413,83.5953,83.8413,83455.0
2020-01-22 10:45:00,92.0,92.09,91.83,91.88,95488.0,83.8413,83.9233,83.6864,83.732,95488.0
2020-01-22 10:50:00,91.88,92.06,91.63,91.65,81224.0,83.732,83.896,83.5041,83.5224,81224.0
2020-01-22 10:55:00,91.66,91.92,91.42,91.47,115391.0,83.5315,83.7684,83.3128,83.3583,115391.0
2020-01-22 11:00:00,91.48,91.85,91.46,91.74,93632.0,83.3674,83.7046,83.3492,83.6044,93632.0
2020-01-22 11:05:00,91.73,91.77,91.6,91.77,62324.0,83.5953,83.6317,83.4768,83.6317,62324.0
2020-01-22 11:10:00,91.74,92.0,91.72,91.98,59876.0,83.6044,83.8413,83.5861,83.8231,59876.0
2020-01-22 11:15:00,91.99,92.0,91.74,91.87,49054.0,83.8322,83.8413,83.6044,83.7228,49054.0
2020-01-22 11:20:00,91.87,91.94,91.72,91.74,85597.0,83.7228,83.7866,83.5861,83.6044,85597.0
2020-01-22 11:25:00,91.74,91.99,91.73,91.97,48490.0,83.6044,83.8322,83.5953,83.814,48490.0
2020-01-22 11:30:00,91.96,92.09,91.96,91.98,176259.0,83.8049,83.9233,83.8049,83.8231,176259.0
2020-01-22 11:35:00,91.98,92.18,91.98,92.15,63250.0,83.8231,84.0054,83.8231,83.978,63250.0
2020-01-22 11:40:00,92.14,92.16,91.96,92.07,68043.0,83.9689,83.9871,83.8049,83.9051,68043.0
2020-01-22 11:45:00,92.09,92.28,92.07,92.26,53463.0,83.9233,84.0965,83.9051,84.0783,53463.0
2020-01-22 11:50:00,92.26,92.35,92.24,92.31,119401.0,84.0783,84.1603,84.06,84.1238,119401.0
2020-01-22 11:55:00,92.3,92.37,92.26,92.31,33597.0,84.1147,84.1785,84.0783,84.1238,33597.0
2020-01-22 12:00:00,92.32,92.36,91.98,92.01,105901.0,84.1329,84.1694,83.8231,83.8504,105901.0
2020-01-22 12:05:00,92.01,92.03,91.76,91.84,62459.0,83.8504,83.8687,83.6226,83.6955,62459.0
2020-01-22 12:10:00,91.83,91.84,91.57,91.67,35735.0,83.6864,83.6955,83.4494,83.5406,35735.0
2020-01-22 12:15:00,91.67,91.74,91.38,91.38,65097.0,83.5406,83.6044,83.2763,83.2763,65097.0
2020-01-22 12:20:00,91.38,91.56,91.36,91.54,33615.0,83.2763,83.4403,83.2581,83.4221,33615.0
2020-01-22 12:25:00,91.54,91.59,91.37,91.47,26686.0,83.4221,83.4677,83.2672,83.3583,26686.0
2020-01-22 12:30:00,91.48,91.57,91.42,91.44,41687.0,83.3674,83.4494,83.3128,83.331,41687.0
2020-01-22 12:35:00,91.44,91.53,91.42,91.5,40922.0,83.331,83.413,83.3128,83.3857,40922.0
2020-01-22 12:40:00,91.51,91.78,91.5,91.73,53243.0,83.3948,83.6408,83.3857,83.5953,53243.0
2020-01-22 12:45:00,91.73,91.79,91.66,91.68,39521.0,83.5953,83.6499,83.5315,83.5497,39521.0
2020-01-22 12:50:00,91.67,91.73,91.59,91.73,21664.0,83.5406,83.5953,83.4677,83.5953,21664.0
2020-01-22 12:55:00,91.72,91.82,91.7,91.81,18528.0,83.5861,83.6773,83.5679,83.6682,18528.0
2020-01-22 13:00:00,91.81,91.89,91.8,91.86,29161.0,83.6682,83.7411,83.6591,83.7137,29161.0
2020-01-22 13:05:00,91.86,92.01,91.85,92.01,110577.0,83.7137,83.8504,83.7046,83.8504,110577.0
2020-01-22 13:10:00,92.03,92.18,91.98,92.15,45094.0,83.8687,84.0054,83.8231,83.978,45094.0
2020-01-22 13:15:00,92.15,92.15,92.04,92.08,36013.0,83.978,83.978,83.8778,83.9142,36013.0
2020-01-22 13:20:00,92.07,92.16,92.07,92.15,32506.0,83.9051,83.9871,83.9051,83.978,32506.0
2020-01-22 13:25:00,92.14,92.19,91.99,92.04,60988.0,83.9689,84.0145,83.8322,83.8778,60988.0
2020-01-22 13:30:00,92.05,92.12,92.02,92.07,36923.0,83.8869,83.9507,83.8595,83.9051,36923.0
2020-01-22 13:35:00,92.06,92.07,91.94,92.02,65348.0,83.896,83.9051,83.7866,83.8595,65348.0
2020-01-22 13:40:00,92.02,92.18,92.02,92.17,24358.0,83.8595,84.0054,83.8595,83.9962,24358.0
2020-01-22 13:45:00,92.16,92.29,92.16,92.25,48252.0,83.9871,84.1056,83.9871,84.0691,48252.0
2020-01-22 13:50:00,92.25,92.29,92.2,92.29,46829.0,84.0691,84.1056,84.0236,84.1056,46829.0
2020-01-22 13:55:00,92.3,92.34,92.22,92.23,40574.0,84.1147,84.1512,84.0418,84.0509,40574.0
2020-01-22 14:00:00,92.23,92.27,92.19,92.23,52464.0,84.0509,84.0874,84.0145,84.0509,52464.0
2020-01-22 14:05:00,92.23,92.25,92.19,92.23,25396.0,84.0509,84.0691,84.0145,84.0509,25396.0
2020-01-22 14:10:00,92.24,92.25,92.11,92.2,40131.0,84.06,84.0691,83.9416,84.0236,40131.0
2020-01-22 14:15:00,92.21,92.24,92.14,92.16,34487.0,84.0327,84.06,83.9689,83.9871,34487.0
2020-01-22 14:20:00,92.16,92.2,92.13,92.19,41764.0,83.9871,84.0236,83.9598,84.0145,41764.0
2020-01-22 14:25:00,92.19,92.22,92.14,92.16,44904.0,84.0145,84.0418,83.9689,83.9871,44904.0
2020-01-22 14:30:00,92.16,92.17,92.09,92.15,61441.0,83.9871,83.9962,83.9233,83.978,61441.0
2020-01-22 14:35:00,92.14,92.19,92.11,92.19,30398.0,83.9689,84.0145,83.9416,84.0145,30398.0
2020-01-22 14:40:00,92.18,92.27,92.15,92.25,51479.0,84.0054,84.0874,83.978,84.0691,51479.0
2020-01-22 14:45:00,92.24,92.27,92.21,92.23,37939.0,84.06,84.0874,84.0327,84.0509,37939.0
2020-01-22 14:50:00,92.24,92.26,92.18,92.26,37946.0,84.06,84.0783,84.0054,84.0783,37946.0
2020-01-22 14:55:00,92.26,92.32,92.23,92.3,40808.0,84.0783,84.1329,84.0509,84.1147,40808.0
2020-01-22 15:00:00,92.3,92.3,92.21,92.26,71025.0,84.1147,84.1147,84.0327,84.0783,71025.0
2020-01-22 15:05:00,92.27,92.36,92.23,92.34,84274.0,84.0874,84.1694,84.0509,84.1512,84274.0
2020-01-22 15:10:00,92.34,92.35,92.28,92.3,58440.0,84.1512,84.1603,84.0965,84.1147,58440.0
2020-01-22 15:15:00,92.3,92.34,92.2,92.33,70498.0,84.1147,84.1512,84.0236,84.1421,70498.0
2020-01-22 15:20:00,92.34,92.35,92.29,92.33,55726.0,84.1512,84.1603,84.1056,84.1421,55726.0
2020-01-22 15:25:00,92.33,92.35,92.09,92.09,59320.0,84.1421,84.1603,83.9233,83.9233,59320.0
2020-01-22 15:30:00,92.09,92.14,91.93,91.95,89740.0,83.9233,83.9689,83.7775,83.7958,89740.0
2020-01-22 15:35:00,91.94,91.97,91.83,91.89,65385.0,83.7866,83.814,83.6864,83.7411,65385.0
2020-01-22 15:40:00,91.89,91.97,91.8,91.81,110796.0,83.7411,83.814,83.6591,83.6682,110796.0
2020-01-22 15:45:00,91.81,92.01,91.78,91.89,122672.0,83.6682,83.8504,83.6408,83.7411,122672.0
2020-01-22 15:50:00,91.91,92.06,91.86,91.99,232799.0,83.7593,83.896,83.7137,83.8322,232799.0
2020-01-22 15:55:00,91.99,92.12,91.91,91.91,562193.0,83.8322,83.9507,83.7593,83.7593,562193.0
2020-01-23 09:30:00,91.85,91.85,91.28,91.42,112225.0,83.7046,83.7046,83.1852,83.3128,112225.0
2020-01-23 09:35:00,91.42,91.59,91.27,91.45,62888.0,83.3128,83.4677,83.1761,83.3401,62888.0
2020-01-23 09:40:00,91.47,91.53,91.2,91.29,117694.0,83.3583,83.413,83.1123,83.1943,117694.0
2020-01-23 09:45:00,91.26,91.48,91.21,91.23,81367.0,83.1669,83.3674,83.1214,83.1396,81367.0
2020-01-23 09:50:00,91.21,91.39,91.11,91.38,106641.0,83.1214,83.2854,83.0302,83.2763,106641.0
2020-01-23 09:55:00,91.37,91.47,91.32,91.38,58458.0,83.2672,83.3583,83.2216,83.2763,58458.0
2020-01-23 10:00:00,91.41,91.43,91.26,91.3,49027.0,83.3036,83.3219,83.1669,83.2034,49027.0
2020-01-23 10:05:00,91.3,91.39,91.14,91.18,96903.0,83.2034,83.2854,83.0576,83.094,96903.0
2020-01-23 10:10:00,91.2,91.28,91.16,91.17,65490.0,83.1123,83.1852,83.0758,83.0849,65490.0
2020-01-23 10:15:00,91.17,91.25,91.12,91.15,50565.0,83.0849,83.1578,83.0394,83.0667,50565.0
2020-01-23 10:20:00,91.17,91.4,91.14,91.39,49351.0,83.0849,83.2945,83.0576,83.2854,49351.0
2020-01-23 10:25:00,91.38,91.4,91.3,91.31,48882.0,83.2763,83.2945,83.2034,83.2125,48882.0
2020-01-23 10:30:00,91.29,91.32,91.13,91.16,29270.0,83.1943,83.2216,83.0485,83.0758,29270.0
2020-01-23 10:35:00,91.17,91.22,91.07,91.09,42312.0,83.0849,83.1305,82.9938,83.012,42312.0
2020-01-23 10:40:00,91.09,91.12,91.03,91.04,42039.0,83.012,83.0394,82.9573,82.9665,42039.0
2020-01-23 10:45:00,91.04,91.05,90.88,90.97,42041.0,82.9665,82.9756,82.8206,82.9027,42041.0
2020-01-23 10:50:00,90.96,90.98,90.83,90.84,37335.0,82.8935,82.9118,82.7751,82.7842,37335.0
2020-01-23 10:55:00,90.83,90.93,90.8,90.92,37234.0,82.7751,82.8662,82.7477,82.8571,37234.0
2020-01-23 11:00:00,90.93,90.96,90.69,90.72,49071.0,82.8662,82.8935,82.6475,82.6748,49071.0
2020-01-23 11:05:00,90.71,90.71,90.6,90.62,43382.0,82.6657,82.6657,82.5655,82.5837,43382.0
2020-01-23 11:10:00,90.62,90.79,90.6,90.78,59092.0,82.5837,82.7386,82.5655,82.7295,59092.0
2020-01-23 11:15:00,90.78,90.86,90.61,90.62,31740.0,82.7295,82.8024,82.5746,82.5837,31740.0
2020-01-23 11:20:00,90.63,90.64,90.41,90.45,49148.0,82.5928,82.6019,82.3923,82.4288,49148.0
2020-01-23 11:25:00,90.46,90.47,90.27,90.39,48375.0,82.4379,82.447,82.2647,82.3741,48375.0
2020-01-23 11:30:00,90.39,90.63,90.39,90.54,31845.0,82.3741,82.5928,82.3741,82.5108,31845.0
2020-01-23 11:35:00,90.54,90.77,90.51,90.73,63397.0,82.5108,82.7204,82.4835,82.6839,63397.0
2020-01-23 11:40:00,90.73,90.83,90.63,90.65,29169.0,82.6839,82.7751,82.5928,82.611,29169.0
2020-01-23 11:45:00,90.63,90.68,90.59,90.62,59550.0,82.5928,82.6384,82.5564,82.5837,59550.0
2020-01-23 11:50:00,90.62,90.69,90.6,90.69,32853.0,82.5837,82.6475,82.5655,82.6475,32853.0
2020-01-23 11:55:00,90.68,90.75,90.62,90.73,30523.0,82.6384,82.7022,82.5837,82.6839,30523.0
2020-01-23 12:00:00,90.73,90.73,90.6,90.6,31438.0,82.6839,82.6839,82.5655,82.5655,31438.0
2020-01-23 12:05:00,90.61,90.66,90.6,90.62,21767.0,82.5746,82.6202,82.5655,82.5837,21767.0
2020-01-23 12:10:00,90.63,90.71,90.59,90.7,32750.0,82.5928,82.6657,82.5564,82.6566,32750.0
2020-01-23 12:15:00,90.71,90.82,90.71,90.81,38874.0,82.6657,82.766,82.6657,82.7568,38874.0
2020-01-23 12:20:00,90.81,90.87,90.66,90.68,25876.0,82.7568,82.8115,82.6202,82.6384,25876.0
2020-01-23 12:25:00,90.67,90.79,90.62,90.79,33714.0,82.6293,82.7386,82.5837,82.7386,33714.0
2020-01-23 12:30:00,90.78,90.78,90.6,90.6,15181.0,82.7295,82.7295,82.5655,82.5655,15181.0
2020-01-23 12:35:00,90.6,90.65,90.6,90.64,33484.0,82.5655,82.611,82.5655,82.6019,33484.0
2020-01-23 12:40:00,90.64,90.68,90.59,90.61,29262.0,82.6019,82.6384,82.5564,82.5746,29262.0
2020-01-23 12:45:00,90.61,90.65,90.59,90.6,20481.0,82.5746,82.611,82.5564,82.5655,20481.0
2020-01-23 12:50:00,90.61,90.65,90.6,90.61,31317.0,82.5746,82.611,82.5655,82.5746,31317.0
2020-01-23 12:55:00,90.61,90.64,90.59,90.59,36267.0,82.5746,82.6019,82.5564,82.5564,36267.0
2020-01-23 13:00:00,90.6,90.6,90.54,90.58,42576.0,82.5655,82.5655,82.5108,82.5472,42576.0
2020-01-23 13:05:00,90.58,90.62,90.57,90.61,38093.0,82.5472,82.5837,82.5381,82.5746,38093.0
2020-01-23 13:10:00,90.61,90.67,90.6,90.62,24062.0,82.5746,82.6293,82.5655,82.5837,24062.0
2020-01-23 13:15:00,90.64,90.64,90.59,90.62,21838.0,82.6019,82.6019,82.5564,82.5837,21838.0
2020-01-23 13:20:00,90.62,90.73,90.59,90.7,33920.0,82.5837,82.6839,82.5564,82.6566,33920.0
2020-01-23 13:25:00,90.71,90.77,90.71,90.75,27500.0,82.6657,82.7204,82.6657,82.7022,27500.0
2020-01-23 13:30:00,90.76,90.77,90.67,90.67,28026.0,82.7113,82.7204,82.6293,82.6293,28026.0
2020-01-23 13:35:00,90.66,90.67,90.61,90.64,9243.0,82.6202,82.6293,82.5746,82.6019,9243.0
2020-01-23 13:40:00,90.61,90.69,90.57,90.67,23780.0,82.5746,82.6475,82.5381,82.6293,23780.0
2020-01-23 13:45:00,90.67,90.67,90.6,90.63,21009.0,82.6293,82.6293,82.5655,82.5928,21009.0
2020-01-23 13:50:00,90.64,90.76,90.62,90.76,45555.0,82.6019,82.7113,82.5837,82.7113,45555.0
2020-01-23 13:55:00,90.78,90.78,90.6,90.61,24219.0,82.7295,82.7295,82.5655,82.5746,24219.0
2020-01-23 14:00:00,90.61,90.69,90.6,90.62,32838.0,82.5746,82.6475,82.5655,82.5837,32838.0
2020-01-23 14:05:00,90.61,90.64,90.58,90.61,32556.0,82.5746,82.6019,82.5472,82.5746,32556.0
2020-01-23 14:10:00,90.6,90.64,90.6,90.61,27086.0,82.5655,82.6019,82.5655,82.5746,27086.0
2020-01-23 14:15:00,90.61,90.68,90.6,90.62,63825.0,82.5746,82.6384,82.5655,82.5837,63825.0
2020-01-23 14:20:00,90.62,90.63,90.57,90.6,45572.0,82.5837,82.5928,82.5381,82.5655,45572.0
2020-01-23 14:25:00,90.6,90.63,90.5,90.51,54042.0,82.5655,82.5928,82.4743,82.4835,54042.0
2020-01-23 14:30:00,90.52,90.57,90.41,90.41,37025.0,82.4926,82.5381,82.3923,82.3923,37025.0
2020-01-23 14:35:00,90.41,90.42,90.31,90.32,30052.0,82.3923,82.4014,82.3012,82.3103,30052.0
2020-01-23 14:40:00,90.31,90.33,90.16,90.18,32991.0,82.3012,82.3194,82.1645,82.1827,32991.0
2020-01-23 14:45:00,90.17,90.26,90.17,90.21,31201.0,82.1736,82.2556,82.1736,82.2101,31201.0
2020-01-23 14:50:00,90.21,90.31,90.2,90.27,23950.0,82.2101,82.3012,82.2009,82.2647,23950.0
2020-01-23 14:55:00,90.27,90.44,90.26,90.43,24491.0,82.2647,82.4197,82.2556,82.4105,24491.0
2020-01-23 15:00:00,90.45,90.49,90.39,90.4,30336.0,82.4288,82.4652,82.3741,82.3832,30336.0
2020-01-23 15:05:00,90.39,90.44,90.3,90.4,29250.0,82.3741,82.4197,82.2921,82.3832,29250.0
2020-01-23 15:10:00,90.39,90.41,90.31,90.32,30760.0,82.3741,82.3923,82.3012,82.3103,30760.0
2020-01-23 15:15:00,90.31,90.38,90.31,90.31,31878.0,82.3012,82.365,82.3012,82.3012,31878.0
2020-01-23 15:20:00,90.33,90.34,90.25,90.28,47464.0,82.3194,82.3285,82.2465,82.2738,47464.0
2020-01-23 15:25:00,90.28,90.29,90.2,90.23,59184.0,82.2738,82.283,82.2009,82.2283,59184.0
2020-01-23 15:30:00,90.23,90.35,90.2,90.3,65613.0,82.2283,82.3376,82.2009,82.2921,65613.0
2020-01-23 15:35:00,90.3,90.37,90.28,90.34,72592.0,82.2921,82.3559,82.2738,82.3285,72592.0
2020-01-23 15:40:00,90.34,90.43,90.31,90.4,140216.0,82.3285,82.4105,82.3012,82.3832,140216.0
2020-01-23 15:45:00,90.41,90.57,90.4,90.55,130662.0,82.3923,82.5381,82.3832,82.5199,130662.0
2020-01-23 15:50:00,90.54,90.63,90.47,90.63,227457.0,82.5108,82.5928,82.447,82.5928,227457.0
2020-01-23 15:55:00,90.63,90.75,90.62,90.71,394367.0,82.5928,82.7022,82.5837,82.6657,394367.0
2020-01-24 09:30:00,90.85,90.93,90.67,90.76,84614.0,82.7933,82.8662,82.6293,82.7113,84614.0
2020-01-24 09:35:00,90.82,91.12,90.77,91.08,39387.0,82.766,83.0394,82.7204,83.0029,39387.0
2020-01-24 09:40:00,91.05,91.07,90.88,90.95,28886.0,82.9756,82.9938,82.8206,82.8844,28886.0
2020-01-24 09:45:00,90.96,91.06,90.84,90.92,61668.0,82.8935,82.9847,82.7842,82.8571,61668.0
2020-01-24 09:50:00,90.95,91.07,90.88,90.99,25542.0,82.8844,82.9938,82.8206,82.9209,25542.0
2020-01-24 09:55:00,90.98,91.19,90.92,91.13,25554.0,82.9118,83.1031,82.8571,83.0485,25554.0
2020-01-24 10:00:00,91.15,91.19,90.85,90.93,39279.0,83.0667,83.1031,82.7933,82.8662,39279.0
2020-01-24 10:05:00,90.95,90.98,90.68,90.74,48597.0,82.8844,82.9118,82.6384,82.6931,48597.0
2020-01-24 10:10:00,90.72,90.78,90.67,90.74,39582.0,82.6748,82.7295,82.6293,82.6931,39582.0
2020-01-24 10:15:00,90.72,90.8,90.68,90.72,43343.0,82.6748,82.7477,82.6384,82.6748,43343.0
2020-01-24 10:20:00,90.73,90.92,90.69,90.88,41918.0,82.6839,82.8571,82.6475,82.8206,41918.0
2020-01-24 10:25:00,90.88,90.91,90.78,90.87,31109.0,82.8206,82.848,82.7295,82.8115,31109.0
2020-01-24 10:30:00,90.86,91.05,90.83,91.0,35537.0,82.8024,82.9756,82.7751,82.93,35537.0
2020-01-24 10:35:00,91.02,91.17,91.0,91.04,53691.0,82.9482,83.0849,82.93,82.9665,53691.0
2020-01-24 10:40:00,91.07,91.23,90.99,91.19,41704.0,82.9938,83.1396,82.9209,83.1031,41704.0
2020-01-24 10:45:00,91.19,91.28,91.11,91.17,46915.0,83.1031,83.1852,83.0302,83.0849,46915.0
2020-01-24 10:50:00,91.17,91.24,91.04,91.12,26775.0,83.0849,83.1487,82.9665,83.0394,26775.0
2020-01-24 10:55:00,91.14,91.19,91.08,91.19,31211.0,83.0576,83.1031,83.0029,83.1031,31211.0
2020-01-24 11:00:00,91.17,91.4,91.1,91.34,33468.0,83.0849,83.2945,83.0211,83.2398,33468.0
2020-01-24 11:05:00,91.34,91.45,91.33,91.4,40216.0,83.2398,83.3401,83.2307,83.2945,40216.0
2020-01-24 11:10:00,91.38,91.53,91.38,91.4,23508.0,83.2763,83.413,83.2763,83.2945,23508.0
2020-01-24 11:15:00,91.41,91.51,91.26,91.35,87249.0,83.3036,83.3948,83.1669,83.249,87249.0
2020-01-24 11:20:00,91.3,91.34,91.06,91.08,50380.0,83.2034,83.2398,82.9847,83.0029,50380.0
2020-01-24 11:25:00,91.12,91.23,91.08,91.22,25725.0,83.0394,83.1396,83.0029,83.1305,25725.0
2020-01-24 11:30:00,91.23,91.27,91.1,91.14,19289.0,83.1396,83.1761,83.0211,83.0576,19289.0
2020-01-24 11:35:00,91.16,91.25,91.11,91.21,33393.0,83.0758,83.1578,83.0302,83.1214,33393.0
2020-01-24 11:40:00,91.19,91.24,91.03,91.08,18756.0,83.1031,83.1487,82.9573,83.0029,18756.0
2020-01-24 11:45:00,91.06,91.17,91.04,91.16,17444.0,82.9847,83.0849,82.9665,83.0758,17444.0
2020-01-24 11:50:00,91.16,91.18,91.09,91.1,25307.0,83.0758,83.094,83.012,83.0211,25307.0
2020-01-24 11:55:00,91.15,91.15,90.89,90.93,15271.0,83.0667,83.0667,82.8298,82.8662,15271.0
2020-01-24 12:00:00,90.9,90.91,90.78,90.82,21890.0,82.8389,82.848,82.7295,82.766,21890.0
2020-01-24 12:05:00,90.83,90.85,90.66,90.75,36888.0,82.7751,82.7933,82.6202,82.7022,36888.0
2020-01-24 12:10:00,90.74,90.79,90.71,90.73,16652.0,82.6931,82.7386,82.6657,82.6839,16652.0
2020-01-24 12:15:00,90.72,90.76,90.46,90.52,25706.0,82.6748,82.7113,82.4379,82.4926,25706.0
2020-01-24 12:20:00,90.53,90.61,90.49,90.61,18967.0,82.5017,82.5746,82.4652,82.5746,18967.0
2020-01-24 12:25:00,90.6,90.67,90.49,90.65,25443.0,82.5655,82.6293,82.4652,82.611,25443.0
2020-01-24 12:30:00,90.66,90.81,90.66,90.78,14609.0,82.6202,82.7568,82.6202,82.7295,14609.0
2020-01-24 12:35:00,90.78,90.84,90.75,90.81,17380.0,82.7295,82.7842,82.7022,82.7568,17380.0
2020-01-24 12:40:00,90.8,90.97,90.8,90.88,39143.0,82.7477,82.9027,82.7477,82.8206,39143.0
2020-01-24 12:45:00,90.88,90.89,90.73,90.79,18208.0,82.8206,82.8298,82.6839,82.7386,18208.0
2020-01-24 12:50:00,90.78,90.8,90.73,90.78,13503.0,82.7295,82.7477,82.6839,82.7295,13503.0
2020-01-24 12:55:00,90.78,90.83,90.73,90.83,9738.0,82.7295,82.7751,82.6839,82.7751,9738.0
2020-01-24 13:00:00,90.82,90.82,90.6,90.6,14924.0,82.766,82.766,82.5655,82.5655,14924.0
2020-01-24 13:05:00,90.6,90.75,90.54,90.73,29486.0,82.5655,82.7022,82.5108,82.6839,29486.0
2020-01-24 13:10:00,90.76,90.79,90.65,90.67,37648.0,82.7113,82.7386,82.611,82.6293,37648.0
2020-01-24 13:15:00,90.69,90.73,90.64,90.68,22549.0,82.6475,82.6839,82.6019,82.6384,22549.0
2020-01-24 13:20:00,90.67,90.82,90.66,90.79,26878.0,82.6293,82.766,82.6202,82.7386,26878.0
2020-01-24 13:25:00,90.81,90.82,90.68,90.68,29796.0,82.7568,82.766,82.6384,82.6384,29796.0
2020-01-24 13:30:00,90.69,90.69,90.58,90.64,24298.0,82.6475,82.6475,82.5472,82.6019,24298.0
2020-01-24 13:35:00,90.65,90.68,90.61,90.63,19262.0,82.611,82.6384,82.5746,82.5928,19262.0
2020-01-24 13:40:00,90.61,90.63,90.54,90.63,33627.0,82.5746,82.5928,82.5108,82.5928,33627.0
2020-01-24 13:45:00,90.62,90.67,90.47,90.48,28077.0,82.5837,82.6293,82.447,82.4561,28077.0
2020-01-24 13:50:00,90.48,90.51,90.38,90.47,23807.0,82.4561,82.4835,82.365,82.447,23807.0
2020-01-24 13:55:00,90.48,90.58,90.46,90.58,19526.0,82.4561,82.5472,82.4379,82.5472,19526.0
2020-01-24 14:00:00,90.58,90.6,90.42,90.46,23850.0,82.5472,82.5655,82.4014,82.4379,23850.0
2020-01-24 14:05:00,90.48,90.59,90.46,90.56,16670.0,82.4561,82.5564,82.4379,82.529,16670.0
2020-01-24 14:10:00,90.55,90.59,90.49,90.5,18889.0,82.5199,82.5564,82.4652,82.4743,18889.0
2020-01-24 14:15:00,90.5,90.57,90.48,90.48,17460.0,82.4743,82.5381,82.4561,82.4561,17460.0
2020-01-24 14:20:00,90.49,90.51,90.35,90.41,22515.0,82.4652,82.4835,82.3376,82.3923,22515.0
2020-01-24 14:25:00,90.4,90.5,90.39,90.47,21770.0,82.3832,82.4743,82.3741,82.447,21770.0
2020-01-24 14:30:00,90.47,90.56,90.47,90.54,28419.0,82.447,82.529,82.447,82.5108,28419.0
2020-01-24 14:35:00,90.54,90.58,90.47,90.58,18452.0,82.5108,82.5472,82.447,82.5472,18452.0
2020-01-24 14:40:00,90.58,90.59,90.43,90.43,23701.0,82.5472,82.5564,82.4105,82.4105,23701.0
2020-01-24 14:45:00,90.43,90.49,90.41,90.46,40000.0,82.4105,82.4652,82.3923,82.4379,40000.0
2020-01-24 14:50:00,90.47,90.5,90.42,90.49,19453.0,82.447,82.4743,82.4014,82.4652,19453.0
2020-01-24 14:55:00,90.49,90.6,90.48,90.59,24453.0,82.4652,82.5655,82.4561,82.5564,24453.0
2020-01-24 15:00:00,90.6,90.62,90.5,90.55,36804.0,82.5655,82.5837,82.4743,82.5199,36804.0
2020-01-24 15:05:00,90.56,90.61,90.53,90.56,28295.0,82.529,82.5746,82.5017,82.529,28295.0
2020-01-24 15:10:00,90.57,90.6,90.53,90.58,25188.0,82.5381,82.5655,82.5017,82.5472,25188.0
2020-01-24 15:15:00,90.57,90.61,90.54,90.56,32528.0,82.5381,82.5746,82.5108,82.529,32528.0
2020-01-24 15:20:00,90.55,90.61,90.53,90.58,33736.0,82.5199,82.5746,82.5017,82.5472,33736.0
2020-01-24 15:25:00,90.58,90.6,90.51,90.52,29614.0,82.5472,82.5655,82.4835,82.4926,29614.0
2020-01-24 15:30:00,90.53,90.53,90.33,90.36,50485.0,82.5017,82.5017,82.3194,82.3468,50485.0
2020-01-24 15:35:00,90.36,90.44,90.3,90.3,44057.0,82.3468,82.4197,82.2921,82.2921,44057.0
2020-01-24 15:40:00,90.31,90.34,90.21,90.31,59469.0,82.3012,82.3285,82.2101,82.3012,59469.0
2020-01-24 15:45:00,90.31,90.48,90.25,90.47,69023.0,82.3012,82.4561,82.2465,82.447,69023.0
2020-01-24 15:50:00,90.47,90.52,90.3,90.52,100007.0,82.447,82.4926,82.2921,82.4926,100007.0
2020-01-24 15:55:00,90.52,90.55,90.34,90.42,229454.0,82.4926,82.5199,82.3285,82.4014,229454.0
2020-01-27 09:30:00,89.11,89.68,88.89,89.37,150800.0,81.2076,81.7271,81.0071,81.4445,150800.0
2020-01-27 09:35:00,89.37,89.54,89.15,89.38,69106.0,81.4445,81.5995,81.2441,81.4537,69106.0
2020-01-27 09:40:00,89.38,89.43,89.15,89.29,40970.0,81.4537,81.4992,81.2441,81.3716,40970.0
2020-01-27 09:45:00,89.28,89.56,89.07,89.07,34132.0,81.3625,81.6177,81.1712,81.1712,34132.0
2020-01-27 09:50:00,89.07,89.36,89.05,89.35,44370.0,81.1712,81.4354,81.1529,81.4263,44370.0
2020-01-27 09:55:00,89.37,89.37,89.17,89.37,30614.0,81.4445,81.4445,81.2623,81.4445,30614.0
2020-01-27 10:00:00,89.33,89.37,89.05,89.14,44640.0,81.4081,81.4445,81.1529,81.2349,44640.0
2020-01-27 10:05:00,89.12,89.24,89.04,89.24,27118.0,81.2167,81.3261,81.1438,81.3261,27118.0
2020-01-27 10:10:00,89.26,89.27,89.13,89.2,21061.0,81.3443,81.3534,81.2258,81.2896,21061.0
2020-01-27 10:15:00,89.21,89.29,89.07,89.11,21074.0,81.2987,81.3716,81.1712,81.2076,21074.0
2020-01-27 10:20:00,89.11,89.4,89.1,89.31,20709.0,81.2076,81.4719,81.1985,81.3899,20709.0
2020-01-27 10:25:00,89.32,89.52,89.31,89.47,18688.0,81.399,81.5812,81.3899,81.5357,18688.0
2020-01-27 10:30:00,89.46,89.55,89.33,89.35,29839.0,81.5266,81.6086,81.4081,81.4263,29839.0
2020-01-27 10:35:00,89.36,89.66,89.35,89.62,27153.0,81.4354,81.7088,81.4263,81.6724,27153.0
2020-01-27 10:40:00,89.58,89.65,89.45,89.45,32543.0,81.6359,81.6997,81.5175,81.5175,32543.0
2020-01-27 10:45:00,89.47,89.48,89.33,89.33,38688.0,81.5357,81.5448,81.4081,81.4081,38688.0
2020-01-27 10:50:00,89.35,89.48,89.32,89.36,28425.0,81.4263,81.5448,81.399,81.4354,28425.0
2020-01-27 10:55:00,89.35,89.59,89.32,89.59,16343.0,81.4263,81.645,81.399,81.645,16343.0
2020-01-27 11:00:00,89.59,89.77,89.57,89.68,31376.0,81.645,81.8091,81.6268,81.7271,31376.0
2020-01-27 11:05:00,89.71,89.77,89.65,89.72,15702.0,81.7544,81.8091,81.6997,81.7635,15702.0
2020-01-27 11:10:00,89.76,89.76,89.56,89.56,25480.0,81.8,81.8,81.6177,81.6177,25480.0
2020-01-27 11:15:00,89.57,89.66,89.53,89.54,14605.0,81.6268,81.7088,81.5904,81.5995,14605.0
2020-01-27 11:20:00,89.56,89.7,89.54,89.63,14246.0,81.6177,81.7453,81.5995,81.6815,14246.0
2020-01-27 11:25:00,89.64,89.73,89.58,89.71,17254.0,81.6906,81.7726,81.6359,81.7544,17254.0
2020-01-27 11:30:00,89.73,89.81,89.67,89.81,28590.0,81.7726,81.8455,81.7179,81.8455,28590.0
2020-01-27 11:35:00,89.81,89.98,89.8,89.88,40445.0,81.8455,82.0005,81.8364,81.9093,40445.0
2020-01-27 11:40:00,89.91,89.98,89.86,89.98,15390.0,81.9367,82.0005,81.8911,82.0005,15390.0
2020-01-27 11:45:00,89.95,89.97,89.92,89.92,26716.0,81.9731,81.9913,81.9458,81.9458,26716.0
2020-01-27 11:50:00,89.91,89.95,89.84,89.93,18372.0,81.9367,81.9731,81.8729,81.9549,18372.0
2020-01-27 11:55:00,89.93,89.97,89.85,89.87,37959.0,81.9549,81.9913,81.882,81.9002,37959.0
2020-01-27 12:00:00,89.85,89.9,89.77,89.79,11595.0,81.882,81.9275,81.8091,81.8273,11595.0
2020-01-27 12:05:00,89.81,89.87,89.77,89.77,8959.0,81.8455,81.9002,81.8091,81.8091,8959.0
2020-01-27 12:10:00,89.78,89.92,89.78,89.84,19972.0,81.8182,81.9458,81.8182,81.8729,19972.0
2020-01-27 12:15:00,89.87,89.91,89.85,89.89,16718.0,81.9002,81.9367,81.882,81.9184,16718.0
2020-01-27 12:20:00,89.91,89.94,89.79,89.82,21678.0,81.9367,81.964,81.8273,81.8546,21678.0
2020-01-27 12:25:00,89.82,89.87,89.76,89.87,9676.0,81.8546,81.9002,81.8,81.9002,9676.0
2020-01-27 12:30:00,89.85,89.87,89.77,89.81,8999.0,81.882,81.9002,81.8091,81.8455,8999.0
2020-01-27 12:35:00,89.81,89.85,89.8,89.83,12151.0,81.8455,81.882,81.8364,81.8638,12151.0
2020-01-27 12:40:00,89.82,89.95,89.82,89.95,15767.0,81.8546,81.9731,81.8546,81.9731,15767.0
2020-01-27 12:45:00,89.95,89.99,89.91,89.94,27482.0,81.9731,82.0096,81.9367,81.964,27482.0
2020-01-27 12:50:00,89.95,90.0,89.84,89.84,17798.0,81.9731,82.0187,81.8729,81.8729,17798.0
2020-01-27 12:55:00,89.84,89.86,89.79,89.82,14797.0,81.8729,81.8911,81.8273,81.8546,14797.0
2020-01-27 13:00:00,89.81,89.83,89.75,89.78,19233.0,81.8455,81.8638,81.7909,81.8182,19233.0
2020-01-27 13:05:00,89.76,89.81,89.68,89.72,18492.0,81.8,81.8455,81.7271,81.7635,18492.0
2020-01-27 13:10:00,89.73,89.81,89.72,89.81,10413.0,81.7726,81.8455,81.7635,81.8455,10413.0
2020-01-27 13:15:00,89.8,89.93,89.78,89.89,14866.0,81.8364,81.9549,81.8182,81.9184,14866.0
2020-01-27 13:20:00,89.89,89.94,89.84,89.86,12611.0,81.9184,81.964,81.8729,81.8911,12611.0
2020-01-27 13:25:00,89.85,89.87,89.81,89.81,9665.0,81.882,81.9002,81.8455,81.8455,9665.0
2020-01-27 13:30:00,89.8,89.88,89.8,89.86,20222.0,81.8364,81.9093,81.8364,81.8911,20222.0
2020-01-27 13:35:00,89.87,89.95,89.86,89.92,15933.0,81.9002,81.9731,81.8911,81.9458,15933.0
2020-01-27 13:40:00,89.93,89.95,89.88,89.88,16436.0,81.9549,81.9731,81.9093,81.9093,16436.0
2020-01-27 13:45:00,89.9,89.92,89.87,89.91,11491.0,81.9275,81.9458,81.9002,81.9367,11491.0
2020-01-27 13:50:00,89.91,89.94,89.79,89.79,14437.0,81.9367,81.964,81.8273,81.8273,14437.0
2020-01-27 13:55:00,89.8,89.84,89.71,89.73,14958.0,81.8364,81.8729,81.7544,81.7726,14958.0
2020-01-27 14:00:00,89.73,89.73,89.61,89.7,21409.0,81.7726,81.7726,81.6633,81.7453,21409.0
2020-01-27 14:05:00,89.69,89.76,89.65,89.72,45712.0,81.7362,81.8,81.6997,81.7635,45712.0
2020-01-27 14:10:00,89.73,89.8,89.7,89.74,13619.0,81.7726,81.8364,81.7453,81.7817,13619.0
2020-01-27 14:15:00,89.75,89.88,89.75,89.85,14140.0,81.7909,81.9093,81.7909,81.882,14140.0
2020-01-27 14:20:00,89.85,89.86,89.74,89.77,27728.0,81.882,81.8911,81.7817,81.8091,27728.0
2020-01-27 14:25:00,89.78,89.87,89.78,89.86,12767.0,81.8182,81.9002,81.8182,81.8911,12767.0
2020-01-27 14:30:00,89.87,89.87,89.75,89.78,22189.0,81.9002,81.9002,81.7909,81.8182,22189.0
2020-01-27 14:35:00,89.79,89.83,89.66,89.75,27420.0,81.8273,81.8638,81.7088,81.7909,27420.0
2020-01-27 14:40:00,89.76,89.8,89.72,89.75,23883.0,81.8,81.8364,81.7635,81.7909,23883.0
2020-01-27 14:45:00,89.74,89.74,89.58,89.59,27679.0,81.7817,81.7817,81.6359,81.645,27679.0
2020-01-27 14:50:00,89.58,89.63,89.51,89.58,22275.0,81.6359,81.6815,81.5721,81.6359,22275.0
2020-01-27 14:55:00,89.59,89.69,89.57,89.66,25295.0,81.645,81.7362,81.6268,81.7088,25295.0
2020-01-27 15:00:00,89.67,89.73,89.62,89.72,15575.0,81.7179,81.7726,81.6724,81.7635,15575.0
2020-01-27 15:05:00,89.7,89.81,89.7,89.73,20964.0,81.7453,81.8455,81.7453,81.7726,20964.0
2020-01-27 15:10:00,89.73,89.75,89.62,89.7,25240.0,81.7726,81.7909,81.6724,81.7453,25240.0
2020-01-27 15:15:00,89.7,89.79,89.7,89.74,21832.0,81.7453,81.8273,81.7453,81.7817,21832.0
2020-01-27 15:20:00,89.74,89.78,89.67,89.7,20153.0,81.7817,81.8182,81.7179,81.7453,20153.0
2020-01-27 15:25:00,89.69,89.7,89.63,89.65,23889.0,81.7362,81.7453,81.6815,81.6997,23889.0
2020-01-27 15:30:00,89.65,89.65,89.56,89.59,40859.0,81.6997,81.6997,81.6177,81.645,40859.0
2020-01-27 15:35:00,89.59,89.64,89.55,89.59,68995.0,81.645,81.6906,81.6086,81.645,68995.0
2020-01-27 15:40:00,89.59,89.62,89.56,89.59,64556.0,81.645,81.6724,81.6177,81.645,64556.0
2020-01-27 15:45:00,89.59,89.65,89.51,89.54,78304.0,81.645,81.6997,81.5721,81.5995,78304.0
2020-01-27 15:50:00,89.53,89.63,89.51,89.58,123592.0,81.5904,81.6815,81.5721,81.6359,123592.0
2020-01-27 15:55:00,89.57,89.67,89.54,89.58,289292.0,81.6268,81.7179,81.5995,81.6359,289292.0
2020-01-28 09:30:00,89.7,89.85,89.48,89.48,74166.0,81.7453,81.882,81.5448,81.5448,74166.0
2020-01-28 09:35:00,89.48,89.57,89.39,89.52,23899.0,81.5448,81.6268,81.4628,81.5812,23899.0
2020-01-28 09:40:00,89.53,89.67,89.47,89.59,17231.0,81.5904,81.7179,81.5357,81.645,17231.0
2020-01-28 09:45:00,89.6,89.63,89.41,89.5,20458.0,81.6542,81.6815,81.481,81.563,20458.0
2020-01-28 09:50:00,89.52,89.63,89.41,89.56,22462.0,81.5812,81.6815,81.481,81.6177,22462.0
2020-01-28 09:55:00,89.58,89.65,89.51,89.65,21649.0,81.6359,81.6997,81.5721,81.6997,21649.0
2020-01-28 10:00:00,89.65,89.75,89.58,89.7,19558.0,81.6997,81.7909,81.6359,81.7453,19558.0
2020-01-28 10:05:00,89.71,89.88,89.71,89.87,21911.0,81.7544,81.9093,81.7544,81.9002,21911.0
2020-01-28 10:10:00,89.87,89.87,89.75,89.85,28515.0,81.9002,81.9002,81.7909,81.882,28515.0
2020-01-28 10:15:00,89.86,89.87,89.67,89.69,67419.0,81.8911,81.9002,81.7179,81.7362,67419.0
2020-01-28 10:20:00,89.69,89.72,89.64,89.7,43403.0,81.7362,81.7635,81.6906,81.7453,43403.0
2020-01-28 10:25:00,89.73,89.82,89.7,89.82,228045.0,81.7726,81.8546,81.7453,81.8546,228045.0
2020-01-28 10:30:00,89.81,89.82,89.64,89.73,48476.0,81.8455,81.8546,81.6906,81.7726,48476.0
2020-01-28 10:35:00,89.72,89.75,89.63,89.63,42982.0,81.7635,81.7909,81.6815,81.6815,42982.0
2020-01-28 10:40:00,89.64,89.78,89.63,89.78,38062.0,81.6906,81.8182,81.6815,81.8182,38062.0
2020-01-28 10:45:00,89.78,89.81,89.64,89.65,38979.0,81.8182,81.8455,81.6906,81.6997,38979.0
2020-01-28 10:50:00,89.64,89.82,89.57,89.78,84040.0,81.6906,81.8546,81.6268,81.8182,84040.0
2020-01-28 10:55:00,89.79,89.81,89.74,89.75,42969.0,81.8273,81.8455,81.7817,81.7909,42969.0
2020-01-28 11:00:00,89.75,89.76,89.65,89.67,35730.0,81.7909,81.8,81.6997,81.7179,35730.0
2020-01-28 11:05:00,89.67,89.73,89.62,89.73,34315.0,81.7179,81.7726,81.6724,81.7726,34315.0
2020-01-28 11:10:00,89.74,89.82,89.74,89.81,38299.0,81.7817,81.8546,81.7817,81.8455,38299.0
2020-01-28 11:15:00,89.8,89.83,89.76,89.8,51192.0,81.8364,81.8638,81.8,81.8364,51192.0
2020-01-28 11:20:00,89.81,89.83,89.7,89.73,59477.0,81.8455,81.8638,81.7453,81.7726,59477.0
2020-01-28 11:25:00,89.73,89.79,89.7,89.75,34545.0,81.7726,81.8273,81.7453,81.7909,34545.0
2020-01-28 11:30:00,89.75,89.81,89.73,89.75,40561.0,81.7909,81.8455,81.7726,81.7909,40561.0
2020-01-28 11:35:00,89.76,89.76,89.68,89.73,18772.0,81.8,81.8,81.7271,81.7726,18772.0
2020-01-28 11:40:00,89.72,89.73,89.67,89.72,17486.0,81.7635,81.7726,81.7179,81.7635,17486.0
2020-01-28 11:45:00,89.73,89.75,89.67,89.68,24746.0,81.7726,81.7909,81.7179,81.7271,24746.0
2020-01-28 11:50:00,89.68,89.77,89.65,89.68,20160.0,81.7271,81.8091,81.6997,81.7271,20160.0
2020-01-28 11:55:00,89.68,89.7,89.63,89.7,18073.0,81.7271,81.7453,81.6815,81.7453,18073.0
2020-01-28 12:00:00,89.7,89.71,89.57,89.58,18649.0,81.7453,81.7544,81.6268,81.6359,18649.0
2020-01-28 12:05:00,89.58,89.66,89.57,89.65,18535.0,81.6359,81.7088,81.6268,81.6997,18535.0
2020-01-28 12:10:00,89.66,89.73,89.65,89.72,12863.0,81.7088,81.7726,81.6997,81.7635,12863.0
2020-01-28 12:15:00,89.71,89.78,89.69,89.75,25181.0,81.7544,81.8182,81.7362,81.7909,25181.0
2020-01-28 12:20:00,89.77,89.83,89.75,89.81,32787.0,81.8091,81.8638,81.7909,81.8455,32787.0
2020-01-28 12:25:00,89.81,89.84,89.77,89.81,25037.0,81.8455,81.8729,81.8091,81.8455,25037.0
2020-01-28 12:30:00,89.81,89.91,89.78,89.88,31387.0,81.8455,81.9367,81.8182,81.9093,31387.0
2020-01-28 12:35:00,89.88,89.92,89.86,89.88,20669.0,81.9093,81.9458,81.8911,81.9093,20669.0
2020-01-28 12:40:00,89.9,89.91,89.83,89.84,14606.0,81.9275,81.9367,81.8638,81.8729,14606.0
2020-01-28 12:45:00,89.86,89.93,89.86,89.89,12491.0,81.8911,81.9549,81.8911,81.9184,12491.0
2020-01-28 12:50:00,89.9,89.91,89.83,89.9,11502.0,81.9275,81.9367,81.8638,81.9275,11502.0
2020-01-28 12:55:00,89.9,89.93,89.88,89.88,10103.0,81.9275,81.9549,81.9093,81.9093,10103.0
2020-01-28 13:00:00,89.87,89.88,89.8,89.81,12016.0,81.9002,81.9093,81.8364,81.8455,12016.0
2020-01-28 13:05:00,89.81,89.85,89.8,89.83,12432.0,81.8455,81.882,81.8364,81.8638,12432.0
2020-01-28 13:10:00,89.82,89.9,89.81,89.9,6871.0,81.8546,81.9275,81.8455,81.9275,6871.0
2020-01-28 13:15:00,89.9,89.92,89.81,89.83,12472.0,81.9275,81.9458,81.8455,81.8638,12472.0
2020-01-28 13:20:00,89.82,89.83,89.79,89.82,8735.0,81.8546,81.8638,81.8273,81.8546,8735.0
2020-01-28 13:25:00,89.84,89.84,89.72,89.74,6553.0,81.8729,81.8729,81.7635,81.7817,6553.0
2020-01-28 13:30:00,89.75,89.76,89.66,89.66,13835.0,81.7909,81.8,81.7088,81.7088,13835.0
2020-01-28 13:35:00,89.68,89.7,89.63,89.67,14987.0,81.7271,81.7453,81.6815,81.7179,14987.0
2020-01-28 13:40:00,89.66,89.73,89.66,89.73,7273.0,81.7088,81.7726,81.7088,81.7726,7273.0
2020-01-28 13:45:00,89.73,89.8,89.73,89.76,15912.0,81.7726,81.8364,81.7726,81.8,15912.0
2020-01-28 13:50:00,89.73,89.76,89.73,89.76,11255.0,81.7726,81.8,81.7726,81.8,11255.0
2020-01-28 13:55:00,89.76,89.79,89.7,89.79,15347.0,81.8,81.8273,81.7453,81.8273,15347.0
2020-01-28 14:00:00,89.79,89.83,89.75,89.76,26720.0,81.8273,81.8638,81.7909,81.8,26720.0
2020-01-28 14:05:00,89.76,89.77,89.68,89.73,15960.0,81.8,81.8091,81.7271,81.7726,15960.0
2020-01-28 14:10:00,89.74,89.87,89.74,89.86,12940.0,81.7817,81.9002,81.7817,81.8911,12940.0
2020-01-28 14:15:00,89.84,89.86,89.77,89.79,27292.0,81.8729,81.8911,81.8091,81.8273,27292.0
2020-01-28 14:20:00,89.79,89.82,89.77,89.81,13421.0,81.8273,81.8546,81.8091,81.8455,13421.0
2020-01-28 14:25:00,89.82,89.88,89.79,89.86,17808.0,81.8546,81.9093,81.8273,81.8911,17808.0
2020-01-28 14:30:00,89.86,89.88,89.83,89.87,12869.0,81.8911,81.9093,81.8638,81.9002,12869.0
2020-01-28 14:35:00,89.88,89.97,89.87,89.93,14583.0,81.9093,81.9913,81.9002,81.9549,14583.0
2020-01-28 14:40:00,89.92,89.98,89.92,89.98,11210.0,81.9458,82.0005,81.9458,82.0005,11210.0
2020-01-28 14:45:00,89.98,90.03,89.95,89.99,33251.0,82.0005,82.046,81.9731,82.0096,33251.0
2020-01-28 14:50:00,89.98,89.99,89.88,89.88,16879.0,82.0005,82.0096,81.9093,81.9093,16879.0
2020-01-28 14:55:00,89.9,89.91,89.85,89.86,19391.0,81.9275,81.9367,81.882,81.8911,19391.0
2020-01-28 15:00:00,89.86,89.86,89.76,89.76,20912.0,81.8911,81.8911,81.8,81.8,20912.0
2020-01-28 15:05:00,89.77,89.79,89.71,89.73,16317.0,81.8091,81.8273,81.7544,81.7726,16317.0
2020-01-28 15:10:00,89.73,89.8,89.71,89.8,13101.0,81.7726,81.8364,81.7544,81.8364,13101.0
2020-01-28 15:15:00,89.8,89.8,89.71,89.77,21653.0,81.8364,81.8364,81.7544,81.8091,21653.0
2020-01-28 15:20:00,89.76,89.82,89.75,89.78,22241.0,81.8,81.8546,81.7909,81.8182,22241.0
2020-01-28 15:25:00,89.77,89.81,89.77,89.8,21766.0,81.8091,81.8455,81.8091,81.8364,21766.0
2020-01-28 15:30:00,89.8,89.82,89.75,89.76,38282.0,81.8364,81.8546,81.7909,81.8,38282.0
2020-01-28 15:35:00,89.77,89.77,89.59,89.59,59455.0,81.8091,81.8091,81.645,81.645,59455.0
2020-01-28 15:40:00,89.59,89.66,89.58,89.66,40337.0,81.645,81.7088,81.6359,81.7088,40337.0
2020-01-28 15:45:00,89.66,89.71,89.62,89.62,52998.0,81.7088,81.7544,81.6724,81.6724,52998.0
2020-01-28 15:50:00,89.62,89.65,89.49,89.51,147182.0,81.6724,81.6997,81.5539,81.5721,147182.0
2020-01-28 15:55:00,89.51,89.65,89.5,89.54,242319.0,81.5721,81.6997,81.563,81.5995,242319.0
2020-01-29 09:30:00,89.61,89.85,89.55,89.65,74337.0,81.6633,81.882,81.6086,81.6997,74337.0
2020-01-29 09:35:00,89.64,89.64,89.4,89.52,232441.0,81.6906,81.6906,81.4719,81.5812,232441.0
2020-01-29 09:40:00,89.56,89.69,89.52,89.6,17382.0,81.6177,81.7362,81.5812,81.6542,17382.0
2020-01-29 09:45:00,89.59,89.8,89.56,89.8,24432.0,81.645,81.8364,81.6177,81.8364,24432.0
2020-01-29 09:50:00,89.8,89.9,89.69,89.7,58142.0,81.8364,81.9275,81.7362,81.7453,58142.0
2020-01-29 09:55:00,89.67,89.67,89.52,89.61,22750.0,81.7179,81.7179,81.5812,81.6633,22750.0
2020-01-29 10:00:00,89.57,89.59,89.32,89.32,34028.0,81.6268,81.645,81.399,81.399,34028.0
2020-01-29 10:05:00,89.34,89.49,89.31,89.42,35578.0,81.4172,81.5539,81.3899,81.4901,35578.0
2020-01-29 10:10:00,89.42,89.51,89.35,89.42,23673.0,81.4901,81.5721,81.4263,81.4901,23673.0
2020-01-29 10:15:00,89.41,89.5,89.39,89.4,10273.0,81.481,81.563,81.4628,81.4719,10273.0
2020-01-29 10:20:00,89.41,89.55,89.39,89.51,36225.0,81.481,81.6086,81.4628,81.5721,36225.0
2020-01-29 10:25:00,89.57,89.75,89.57,89.73,19576.0,81.6268,81.7909,81.6268,81.7726,19576.0
2020-01-29 10:30:00,89.75,89.86,89.72,89.83,39422.0,81.7909,81.8911,81.7635,81.8638,39422.0
2020-01-29 10:35:00,89.85,89.85,89.68,89.72,13770.0,81.882,81.882,81.7271,81.7635,13770.0
2020-01-29 10:40:00,89.69,89.71,89.52,89.55,19967.0,81.7362,81.7544,81.5812,81.6086,19967.0
2020-01-29 10:45:00,89.54,89.67,89.51,89.65,18630.0,81.5995,81.7179,81.5721,81.6997,18630.0
2020-01-29 10:50:00,89.67,89.89,89.66,89.88,27598.0,81.7179,81.9184,81.7088,81.9093,27598.0
2020-01-29 10:55:00,89.88,89.94,89.83,89.83,16067.0,81.9093,81.964,81.8638,81.8638,16067.0
2020-01-29 11:00:00,89.82,89.84,89.75,89.75,24158.0,81.8546,81.8729,81.7909,81.7909,24158.0
2020-01-29 11:05:00,89.76,89.83,89.75,89.79,18820.0,81.8,81.8638,81.7909,81.8273,18820.0
2020-01-29 11:10:00,89.79,89.81,89.7,89.78,42808.0,81.8273,81.8455,81.7453,81.8182,42808.0
2020-01-29 11:15:00,89.78,89.88,89.77,89.83,22821.0,81.8182,81.9093,81.8091,81.8638,22821.0
2020-01-29 11:20:00,89.83,89.94,89.79,89.89,14373.0,81.8638,81.964,81.8273,81.9184,14373.0
2020-01-29 11:25:00,89.89,89.9,89.83,89.87,17672.0,81.9184,81.9275,81.8638,81.9002,17672.0
2020-01-29 11:30:00,89.86,89.9,89.75,89.76,18197.0,81.8911,81.9275,81.7909,81.8,18197.0
2020-01-29 11:35:00,89.76,89.78,89.65,89.67,11989.0,81.8,81.8182,81.6997,81.7179,11989.0
2020-01-29 11:40:00,89.67,89.75,89.66,89.68,15314.0,81.7179,81.7909,81.7088,81.7271,15314.0
2020-01-29 11:45:00,89.66,89.78,89.63,89.67,18399.0,81.7088,81.8182,81.6815,81.7179,18399.0
2020-01-29 11:50:00,89.68,89.79,89.65,89.75,18908.0,81.7271,81.8273,81.6997,81.7909,18908.0
2020-01-29 11:55:00,89.77,89.81,89.73,89.8,13383.0,81.8091,81.8455,81.7726,81.8364,13383.0
2020-01-29 12:00:00,89.81,89.87,89.8,89.87,19431.0,81.8455,81.9002,81.8364,81.9002,19431.0
2020-01-29 12:05:00,89.89,89.9,89.83,89.84,17900.0,81.9184,81.9275,81.8638,81.8729,17900.0
2020-01-29 12:10:00,89.85,89.86,89.8,89.82,11051.0,81.882,81.8911,81.8364,81.8546,11051.0
2020-01-29 12:15:00,89.82,89.94,89.81,89.94,30867.0,81.8546,81.964,81.8455,81.964,30867.0
2020-01-29 12:20:00,89.93,89.99,89.9,89.98,15883.0,81.9549,82.0096,81.9275,82.0005,15883.0
2020-01-29 12:25:00,89.99,90.01,89.94,89.95,16105.0,82.0096,82.0278,81.964,81.9731,16105.0
2020-01-29 12:30:00,89.95,89.95,89.91,89.95,6573.0,81.9731,81.9731,81.9367,81.9731,6573.0
2020-01-29 12:35:00,89.95,89.97,89.9,89.91,9939.0,81.9731,81.9913,81.9275,81.9367,9939.0
2020-01-29 12:40:00,89.9,89.93,89.85,89.88,30703.0,81.9275,81.9549,81.882,81.9093,30703.0
2020-01-29 12:45:00,89.86,89.96,89.86,89.93,9739.0,81.8911,81.9822,81.8911,81.9549,9739.0
2020-01-29 12:50:00,89.93,90.01,89.92,90.0,6762.0,81.9549,82.0278,81.9458,82.0187,6762.0
2020-01-29 12:55:00,90.0,90.0,89.93,89.94,7580.0,82.0187,82.0187,81.9549,81.964,7580.0
2020-01-29 13:00:00,89.94,90.02,89.94,90.01,8870.0,81.964,82.0369,81.964,82.0278,8870.0
2020-01-29 13:05:00,90.01,90.05,89.99,90.02,8414.0,82.0278,82.0642,82.0096,82.0369,8414.0
2020-01-29 13:10:00,90.03,90.05,90.0,90.04,62678.0,82.046,82.0642,82.0187,82.0551,62678.0
2020-01-29 13:15:00,90.04,90.12,90.03,90.11,5611.0,82.0551,82.128,82.046,82.1189,5611.0
2020-01-29 13:20:00,90.11,90.18,90.11,90.12,9798.0,82.1189,82.1827,82.1189,82.128,9798.0
2020-01-29 13:25:00,90.12,90.12,90.08,90.09,11355.0,82.128,82.128,82.0916,82.1007,11355.0
2020-01-29 13:30:00,90.08,90.19,90.08,90.18,18177.0,82.0916,82.1918,82.0916,82.1827,18177.0
2020-01-29 13:35:00,90.18,90.19,90.16,90.18,6295.0,82.1827,82.1918,82.1645,82.1827,6295.0
2020-01-29 13:40:00,90.19,90.23,90.18,90.2,13756.0,82.1918,82.2283,82.1827,82.2009,13756.0
2020-01-29 13:45:00,90.19,90.2,90.11,90.17,15173.0,82.1918,82.2009,82.1189,82.1736,15173.0
2020-01-29 13:50:00,90.16,90.17,90.09,90.09,27712.0,82.1645,82.1736,82.1007,82.1007,27712.0
2020-01-29 13:55:00,90.08,90.09,89.97,89.97,39062.0,82.0916,82.1007,81.9913,81.9913,39062.0
2020-01-29 14:00:00,89.94,90.21,89.94,90.19,19427.0,81.964,82.2101,81.964,82.1918,19427.0
2020-01-29 14:05:00,90.19,90.19,90.06,90.07,24416.0,82.1918,82.1918,82.0734,82.0825,24416.0
2020-01-29 14:10:00,90.06,90.06,89.91,89.92,25506.0,82.0734,82.0734,81.9367,81.9458,25506.0
2020-01-29 14:15:00,89.92,89.93,89.85,89.87,19489.0,81.9458,81.9549,81.882,81.9002,19489.0
2020-01-29 14:20:00,89.89,89.9,89.82,89.86,28291.0,81.9184,81.9275,81.8546,81.8911,28291.0
2020-01-29 14:25:00,89.86,89.9,89.81,89.9,21111.0,81.8911,81.9275,81.8455,81.9275,21111.0
2020-01-29 14:30:00,89.91,89.98,89.9,89.93,23695.0,81.9367,82.0005,81.9275,81.9549,23695.0
2020-01-29 14:35:00,89.91,89.95,89.87,89.88,22692.0,81.9367,81.9731,81.9002,81.9093,22692.0
2020-01-29 14:40:00,89.87,89.89,89.8,89.81,25986.0,81.9002,81.9184,81.8364,81.8455,25986.0
2020-01-29 14:45:00,89.81,89.88,89.78,89.88,16190.0,81.8455,81.9093,81.8182,81.9093,16190.0
2020-01-29 14:50:00,89.86,89.92,89.76,89.77,15076.0,81.8911,81.9458,81.8,81.8091,15076.0
2020-01-29 14:55:00,89.78,89.78,89.71,89.71,18343.0,81.8182,81.8182,81.7544,81.7544,18343.0
2020-01-29 15:00:00,89.73,89.74,89.57,89.57,31619.0,81.7726,81.7817,81.6268,81.6268,31619.0
2020-01-29 15:05:00,89.57,89.67,89.57,89.6,28545.0,81.6268,81.7179,81.6268,81.6542,28545.0
2020-01-29 15:10:00,89.62,89.66,89.45,89.47,34183.0,81.6724,81.7088,81.5175,81.5357,34183.0
2020-01-29 15:15:00,89.48,89.51,89.4,89.44,25980.0,81.5448,81.5721,81.4719,81.5083,25980.0
2020-01-29 15:20:00,89.44,89.44,89.3,89.41,36784.0,81.5083,81.5083,81.3808,81.481,36784.0
2020-01-29 15:25:00,89.43,89.65,89.43,89.65,76239.0,81.4992,81.6997,81.4992,81.6997,76239.0
2020-01-29 15:30:00,89.65,89.66,89.56,89.61,37387.0,81.6997,81.7088,81.6177,81.6633,37387.0
2020-01-29 15:35:00,89.61,89.65,89.5,89.5,54956.0,81.6633,81.6997,81.563,81.563,54956.0
2020-01-29 15:40:00,89.5,89.5,89.36,89.4,45702.0,81.563,81.563,81.4354,81.4719,45702.0
2020-01-29 15:45:00,89.4,89.4,89.21,89.22,102606.0,81.4719,81.4719,81.2987,81.3079,102606.0
2020-01-29 15:50:00,89.21,89.29,89.16,89.24,122980.0,81.2987,81.3716,81.2532,81.3261,122980.0
2020-01-29 15:55:00,89.25,89.32,89.07,89.13,273962.0,81.3352,81.399,81.1712,81.2258,273962.0
2020-01-30 09:30:00,88.29,88.65,88.29,88.48,76982.0,80.4603,80.7884,80.4603,80.6335,76982.0
2020-01-30 09:35:00,88.45,88.94,88.41,88.73,53526.0,80.6061,81.0527,80.5697,80.8613,53526.0
2020-01-30 09:40:00,88.67,88.69,88.17,88.32,48676.0,80.8066,80.8249,80.351,80.4877,48676.0
2020-01-30 09:45:00,88.32,88.45,88.17,88.29,30696.0,80.4877,80.6061,80.351,80.4603,30696.0
2020-01-30 09:50:00,88.27,88.45,88.27,88.45,56738.0,80.4421,80.6061,80.4421,80.6061,56738.0
2020-01-30 09:55:00,88.43,88.48,88.13,88.22,44708.0,80.5879,80.6335,80.3145,80.3965,44708.0
2020-01-30 10:00:00,88.23,88.26,88.04,88.08,47050.0,80.4056,80.433,80.2325,80.2689,47050.0
2020-01-30 10:05:00,88.08,88.21,88.03,88.09,46716.0,80.2689,80.3874,80.2234,80.2781,46716.0
2020-01-30 10:10:00,88.1,88.14,88.02,88.11,107343.0,80.2872,80.3236,80.2143,80.2963,107343.0
2020-01-30 10:15:00,88.13,88.29,88.13,88.18,58002.0,80.3145,80.4603,80.3145,80.3601,58002.0
2020-01-30 10:20:00,88.18,88.28,88.16,88.22,50710.0,80.3601,80.4512,80.3419,80.3965,50710.0
2020-01-30 10:25:00,88.24,88.29,88.15,88.27,43560.0,80.4148,80.4603,80.3327,80.4421,43560.0
2020-01-30 10:30:00,88.26,88.29,88.07,88.09,61240.0,80.433,80.4603,80.2598,80.2781,61240.0
2020-01-30 10:35:00,88.09,88.12,88.03,88.08,56020.0,80.2781,80.3054,80.2234,80.2689,56020.0
2020-01-30 10:40:00,88.06,88.15,87.97,88.08,84245.0,80.2507,80.3327,80.1687,80.2689,84245.0
2020-01-30 10:45:00,88.08,88.17,88.04,88.08,84245.0,80.2689,80.351,80.2325,80.2689,84245.0
2020-01-30 10:50:00,88.08,88.17,87.99,88.13,60483.0,80.2689,80.351,80.1869,80.3145,60483.0
2020-01-30 10:55:00,88.13,88.21,88.07,88.14,17776.0,80.3145,80.3874,80.2598,80.3236,17776.0
2020-01-30 11:00:00,88.15,88.21,88.12,88.13,25003.0,80.3327,80.3874,80.3054,80.3145,25003.0
2020-01-30 11:05:00,88.12,88.16,88.06,88.08,19043.0,80.3054,80.3419,80.2507,80.2689,19043.0
2020-01-30 11:10:00,88.08,88.26,88.07,88.26,61285.0,80.2689,80.433,80.2598,80.433,61285.0
2020-01-30 11:15:00,88.25,88.33,88.21,88.28,42808.0,80.4239,80.4968,80.3874,80.4512,42808.0
2020-01-30 11:20:00,88.29,88.44,88.26,88.44,70267.0,80.4603,80.597,80.433,80.597,70267.0
2020-01-30 11:25:00,88.43,88.51,88.37,88.42,75347.0,80.5879,80.6608,80.5332,80.5788,75347.0
2020-01-30 11:30:00,88.42,88.45,88.32,88.38,22069.0,80.5788,80.6061,80.4877,80.5423,22069.0
2020-01-30 11:35:00,88.4,88.52,88.37,88.5,40448.0,80.5606,80.6699,80.5332,80.6517,40448.0
2020-01-30 11:40:00,88.5,88.58,88.48,88.5,78436.0,80.6517,80.7246,80.6335,80.6517,78436.0
2020-01-30 11:45:00,88.5,88.59,88.5,88.52,18891.0,80.6517,80.7337,80.6517,80.6699,18891.0
2020-01-30 11:50:00,88.52,88.58,88.51,88.54,11780.0,80.6699,80.7246,80.6608,80.6882,11780.0
2020-01-30 11:55:00,88.55,88.55,88.45,88.47,19889.0,80.6973,80.6973,80.6061,80.6244,19889.0
2020-01-30 12:00:00,88.47,88.51,88.44,88.5,34281.0,80.6244,80.6608,80.597,80.6517,34281.0
2020-01-30 12:05:00,88.5,88.55,88.39,88.44,62975.0,80.6517,80.6973,80.5515,80.597,62975.0
2020-01-30 12:10:00,88.42,88.44,88.37,88.41,30218.0,80.5788,80.597,80.5332,80.5697,30218.0
2020-01-30 12:15:00,88.42,88.44,88.34,88.42,43921.0,80.5788,80.597,80.5059,80.5788,43921.0
2020-01-30 12:20:00,88.42,88.52,88.42,88.5,25623.0,80.5788,80.6699,80.5788,80.6517,25623.0
2020-01-30 12:25:00,88.5,88.55,88.37,88.37,19951.0,80.6517,80.6973,80.5332,80.5332,19951.0
2020-01-30 12:30:00,88.38,88.44,88.37,88.42,13681.0,80.5423,80.597,80.5332,80.5788,13681.0
2020-01-30 12:35:00,88.41,88.42,88.21,88.24,47961.0,80.5697,80.5788,80.3874,80.4148,47961.0
2020-01-30 12:40:00,88.24,88.31,88.18,88.26,27875.0,80.4148,80.4786,80.3601,80.433,27875.0
2020-01-30 12:45:00,88.25,88.26,88.17,88.19,14793.0,80.4239,80.433,80.351,80.3692,14793.0
2020-01-30 12:50:00,88.19,88.33,88.19,88.26,46609.0,80.3692,80.4968,80.3692,80.433,46609.0
2020-01-30 12:55:00,88.23,88.28,88.22,88.28,14118.0,80.4056,80.4512,80.3965,80.4512,14118.0
2020-01-30 13:00:00,88.28,88.35,88.27,88.32,15580.0,80.4512,80.515,80.4421,80.4877,15580.0
2020-01-30 13:05:00,88.32,88.32,88.23,88.25,10184.0,80.4877,80.4877,80.4056,80.4239,10184.0
2020-01-30 13:10:00,88.24,88.32,88.24,88.3,13665.0,80.4148,80.4877,80.4148,80.4694,13665.0
2020-01-30 13:15:00,88.3,88.38,88.29,88.31,95521.0,80.4694,80.5423,80.4603,80.4786,95521.0
2020-01-30 13:20:00,88.31,88.38,88.3,88.38,12716.0,80.4786,80.5423,80.4694,80.5423,12716.0
2020-01-30 13:25:00,88.37,88.43,88.36,88.41,14143.0,80.5332,80.5879,80.5241,80.5697,14143.0
2020-01-30 13:30:00,88.42,88.47,88.38,88.45,14383.0,80.5788,80.6244,80.5423,80.6061,14383.0
2020-01-30 13:35:00,88.43,88.44,88.38,88.41,16204.0,80.5879,80.597,80.5423,80.5697,16204.0
2020-01-30 13:40:00,88.41,88.47,88.4,88.45,21397.0,80.5697,80.6244,80.5606,80.6061,21397.0
2020-01-30 13:45:00,88.45,88.5,88.45,88.47,18884.0,80.6061,80.6517,80.6061,80.6244,18884.0
2020-01-30 13:50:00,88.47,88.53,88.45,88.53,17951.0,80.6244,80.679,80.6061,80.679,17951.0
2020-01-30 13:55:00,88.53,88.55,88.45,88.51,181114.0,80.679,80.6973,80.6061,80.6608,181114.0
2020-01-30 14:00:00,88.53,88.59,88.52,88.56,26707.0,80.679,80.7337,80.6699,80.7064,26707.0
2020-01-30 14:05:00,88.56,88.56,88.5,88.54,26499.0,80.7064,80.7064,80.6517,80.6882,26499.0
2020-01-30 14:10:00,88.54,88.62,88.54,88.6,17018.0,80.6882,80.7611,80.6882,80.7428,17018.0
2020-01-30 14:15:00,88.61,88.65,88.58,88.65,24887.0,80.7519,80.7884,80.7246,80.7884,24887.0
2020-01-30 14:20:00,88.64,88.68,88.55,88.56,20509.0,80.7793,80.8157,80.6973,80.7064,20509.0
2020-01-30 14:25:00,88.58,88.63,88.57,88.63,21835.0,80.7246,80.7702,80.7155,80.7702,21835.0
2020-01-30 14:30:00,88.63,88.68,88.6,88.68,28703.0,80.7702,80.8157,80.7428,80.8157,28703.0
2020-01-30 14:35:00,88.68,88.71,88.56,88.62,19357.0,80.8157,80.8431,80.7064,80.7611,19357.0
2020-01-30 14:40:00,88.62,88.79,88.5,88.58,58282.0,80.7611,80.916,80.6517,80.7246,58282.0
2020-01-30 14:45:00,88.55,88.71,88.51,88.65,31370.0,80.6973,80.8431,80.6608,80.7884,31370.0
2020-01-30 14:50:00,88.65,88.68,88.56,88.65,24958.0,80.7884,80.8157,80.7064,80.7884,24958.0
2020-01-30 14:55:00,88.65,88.81,88.65,88.7,39219.0,80.7884,80.9342,80.7884,80.834,39219.0
2020-01-30 15:00:00,88.71,88.79,88.64,88.77,70398.0,80.8431,80.916,80.7793,80.8978,70398.0
2020-01-30 15:05:00,88.77,88.77,88.53,88.53,25044.0,80.8978,80.8978,80.679,80.679,25044.0
2020-01-30 15:10:00,88.54,88.57,88.51,88.53,24102.0,80.6882,80.7155,80.6608,80.679,24102.0
2020-01-30 15:15:00,88.54,88.66,88.49,88.62,30673.0,80.6882,80.7975,80.6426,80.7611,30673.0
2020-01-30 15:20:00,88.62,88.74,88.62,88.69,43691.0,80.7611,80.8704,80.7611,80.8249,43691.0
2020-01-30 15:25:00,88.68,88.73,88.64,88.67,35064.0,80.8157,80.8613,80.7793,80.8066,35064.0
2020-01-30 15:30:00,88.67,88.75,88.65,88.72,53875.0,80.8066,80.8795,80.7884,80.8522,53875.0
2020-01-30 15:35:00,88.72,88.74,88.65,88.74,53914.0,80.8522,80.8704,80.7884,80.8704,53914.0
2020-01-30 15:40:00,88.73,88.89,88.71,88.79,74584.0,80.8613,81.0071,80.8431,80.916,74584.0
2020-01-30 15:45:00,88.79,88.87,88.76,88.84,89833.0,80.916,80.9889,80.8886,80.9616,89833.0
2020-01-30 15:50:00,88.83,89.07,88.79,89.05,132281.0,80.9524,81.1712,80.916,81.1529,132281.0
2020-01-30 15:55:00,89.05,89.21,89.02,89.15,331986.0,81.1529,81.2987,81.1256,81.2441,331986.0
2020-01-31 09:30:00,89.13,89.2,88.91,89.14,109277.0,81.2258,81.2896,81.0253,81.2349,109277.0
2020-01-31 09:35:00,89.15,89.23,88.86,89.09,61430.0,81.2441,81.317,80.9798,81.1894,61430.0
2020-01-31 09:40:00,89.07,89.21,88.99,89.15,54601.0,81.1712,81.2987,81.0982,81.2441,54601.0
2020-01-31 09:45:00,89.16,89.16,88.98,88.98,53318.0,81.2532,81.2532,81.0891,81.0891,53318.0
2020-01-31 09:50:00,88.99,89.05,88.79,88.88,44929.0,81.0982,81.1529,80.916,80.998,44929.0
2020-01-31 09:55:00,88.88,88.94,88.76,88.9,26003.0,80.998,81.0527,80.8886,81.0162,26003.0
2020-01-31 10:00:00,88.88,88.93,88.7,88.75,27122.0,80.998,81.0436,80.834,80.8795,27122.0
2020-01-31 10:05:00,88.77,88.8,88.64,88.71,19573.0,80.8978,80.9251,80.7793,80.8431,19573.0
2020-01-31 10:10:00,88.69,88.71,88.41,88.5,136213.0,80.8249,80.8431,80.5697,80.6517,136213.0
2020-01-31 10:15:00,88.51,88.55,88.44,88.46,65387.0,80.6608,80.6973,80.597,80.6152,65387.0
2020-01-31 10:20:00,88.44,88.45,88.21,88.21,31619.0,80.597,80.6061,80.3874,80.3874,31619.0
2020-01-31 10:25:00,88.24,88.24,87.93,88.05,43564.0,80.4148,80.4148,80.1323,80.2416,43564.0
2020-01-31 10:30:00,88.04,88.14,88.02,88.13,21635.0,80.2325,80.3236,80.2143,80.3145,21635.0
2020-01-31 10:35:00,88.12,88.12,87.95,87.99,56141.0,80.3054,80.3054,80.1505,80.1869,56141.0
2020-01-31 10:40:00,88.0,88.02,87.78,87.79,41062.0,80.196,80.2143,79.9956,80.0047,41062.0
2020-01-31 10:45:00,87.81,87.87,87.65,87.67,131517.0,80.0229,80.0776,79.8771,79.8953,131517.0
2020-01-31 10:50:00,87.67,87.7,87.54,87.61,26929.0,79.8953,79.9226,79.7768,79.8406,26929.0
2020-01-31 10:55:00,87.62,87.67,87.41,87.48,27140.0,79.8497,79.8953,79.6584,79.7222,27140.0
2020-01-31 11:00:00,87.49,87.6,87.48,87.5,27254.0,79.7313,79.8315,79.7222,79.7404,27254.0
2020-01-31 11:05:00,87.5,87.51,87.32,87.33,92522.0,79.7404,79.7495,79.5763,79.5855,92522.0
2020-01-31 11:10:00,87.32,87.35,87.22,87.27,78376.0,79.5763,79.6037,79.4852,79.5308,78376.0
2020-01-31 11:15:00,87.25,87.5,87.07,87.45,40026.0,79.5126,79.7404,79.3485,79.6948,40026.0
2020-01-31 11:20:00,87.42,87.54,87.39,87.39,25277.0,79.6675,79.7768,79.6401,79.6401,25277.0
2020-01-31 11:25:00,87.35,87.49,87.31,87.42,73419.0,79.6037,79.7313,79.5672,79.6675,73419.0
2020-01-31 11:30:00,87.46,87.66,87.35,87.5,77634.0,79.7039,79.8862,79.6037,79.7404,77634.0
2020-01-31 11:35:00,87.49,87.59,87.46,87.55,46201.0,79.7313,79.8224,79.7039,79.7859,46201.0
2020-01-31 11:40:00,87.56,87.63,87.49,87.58,38644.0,79.7951,79.8589,79.7313,79.8133,38644.0
2020-01-31 11:45:00,87.58,87.74,87.55,87.61,24054.0,79.8133,79.9591,79.7859,79.8406,24054.0
2020-01-31 11:50:00,87.63,87.8,87.62,87.8,67367.0,79.8589,80.0138,79.8497,80.0138,67367.0
2020-01-31 11:55:00,87.78,87.78,87.65,87.73,21162.0,79.9956,79.9956,79.8771,79.95,21162.0
2020-01-31 12:00:00,87.72,87.77,87.68,87.74,33704.0,79.9409,79.9864,79.9044,79.9591,33704.0
2020-01-31 12:05:00,87.74,87.75,87.61,87.7,56175.0,79.9591,79.9682,79.8406,79.9226,56175.0
2020-01-31 12:10:00,87.68,87.8,87.64,87.67,30306.0,79.9044,80.0138,79.868,79.8953,30306.0
2020-01-31 12:15:00,87.67,87.7,87.6,87.61,31997.0,79.8953,79.9226,79.8315,79.8406,31997.0
2020-01-31 12:20:00,87.63,87.7,87.58,87.61,25301.0,79.8589,79.9226,79.8133,79.8406,25301.0
2020-01-31 12:25:00,87.6,87.82,87.6,87.74,25090.0,79.8315,80.032,79.8315,79.9591,25090.0
2020-01-31 12:30:00,87.74,87.76,87.69,87.69,23287.0,79.9591,79.9773,79.9135,79.9135,23287.0
2020-01-31 12:35:00,87.69,87.69,87.52,87.6,37841.0,79.9135,79.9135,79.7586,79.8315,37841.0
2020-01-31 12:40:00,87.55,87.78,87.54,87.77,48432.0,79.7859,79.9956,79.7768,79.9864,48432.0
2020-01-31 12:45:00,87.77,87.89,87.72,87.83,38595.0,79.9864,80.0958,79.9409,80.0411,38595.0
2020-01-31 12:50:00,87.83,87.84,87.61,87.72,37904.0,80.0411,80.0502,79.8406,79.9409,37904.0
2020-01-31 12:55:00,87.73,87.87,87.72,87.75,26668.0,79.95,80.0776,79.9409,79.9682,26668.0
2020-01-31 13:00:00,87.74,87.85,87.7,87.84,29529.0,79.9591,80.0593,79.9226,80.0502,29529.0
2020-01-31 13:05:00,87.82,87.84,87.63,87.64,14340.0,80.032,80.0502,79.8589,79.868,14340.0
2020-01-31 13:10:00,87.6,87.61,87.44,87.44,23702.0,79.8315,79.8406,79.6857,79.6857,23702.0
2020-01-31 13:15:00,87.45,87.53,87.43,87.48,19935.0,79.6948,79.7677,79.6766,79.7222,19935.0
2020-01-31 13:20:00,87.48,87.67,87.45,87.66,18166.0,79.7222,79.8953,79.6948,79.8862,18166.0
2020-01-31 13:25:00,87.66,87.71,87.58,87.67,51700.0,79.8862,79.9318,79.8133,79.8953,51700.0
2020-01-31 13:30:00,87.68,87.68,87.53,87.61,31214.0,79.9044,79.9044,79.7677,79.8406,31214.0
2020-01-31 13:35:00,87.6,87.61,87.51,87.53,22073.0,79.8315,79.8406,79.7495,79.7677,22073.0
2020-01-31 13:40:00,87.53,87.6,87.48,87.52,20973.0,79.7677,79.8315,79.7222,79.7586,20973.0
2020-01-31 13:45:00,87.52,87.63,87.49,87.6,24408.0,79.7586,79.8589,79.7313,79.8315,24408.0
2020-01-31 13:50:00,87.62,87.71,87.54,87.67,17801.0,79.8497,79.9318,79.7768,79.8953,17801.0
2020-01-31 13:55:00,87.67,87.74,87.67,87.74,19077.0,79.8953,79.9591,79.8953,79.9591,19077.0
2020-01-31 14:00:00,87.75,87.84,87.74,87.8,24647.0,79.9682,80.0502,79.9591,80.0138,24647.0
2020-01-31 14:05:00,87.8,87.83,87.75,87.75,77896.0,80.0138,80.0411,79.9682,79.9682,77896.0
2020-01-31 14:10:00,87.74,87.79,87.69,87.69,17759.0,79.9591,80.0047,79.9135,79.9135,17759.0
2020-01-31 14:15:00,87.7,87.76,87.64,87.75,13521.0,79.9226,79.9773,79.868,79.9682,13521.0
2020-01-31 14:20:00,87.74,87.75,87.58,87.6,27439.0,79.9591,79.9682,79.8133,79.8315,27439.0
2020-01-31 14:25:00,87.61,87.7,87.59,87.69,25038.0,79.8406,79.9226,79.8224,79.9135,25038.0
2020-01-31 14:30:00,87.68,87.9,87.65,87.8,23095.0,79.9044,80.1049,79.8771,80.0138,23095.0
2020-01-31 14:35:00,87.81,87.85,87.75,87.8,17039.0,80.0229,80.0593,79.9682,80.0138,17039.0
2020-01-31 14:40:00,87.81,87.83,87.62,87.64,24187.0,80.0229,80.0411,79.8497,79.868,24187.0
2020-01-31 14:45:00,87.64,87.67,87.55,87.59,97695.0,79.868,79.8953,79.7859,79.8224,97695.0
2020-01-31 14:50:00,87.58,87.64,87.5,87.52,16654.0,79.8133,79.868,79.7404,79.7586,16654.0
2020-01-31 14:55:00,87.54,87.68,87.53,87.6,21574.0,79.7768,79.9044,79.7677,79.8315,21574.0
2020-01-31 15:00:00,87.6,87.65,87.49,87.51,26014.0,79.8315,79.8771,79.7313,79.7495,26014.0
2020-01-31 15:05:00,87.52,87.58,87.4,87.41,44626.0,79.7586,79.8133,79.6493,79.6584,44626.0
2020-01-31 15:10:00,87.42,87.42,87.27,87.28,22926.0,79.6675,79.6675,79.5308,79.5399,22926.0
2020-01-31 15:15:00,87.29,87.34,87.2,87.27,27534.0,79.549,79.5946,79.467,79.5308,27534.0
2020-01-31 15:20:00,87.27,87.36,87.19,87.36,34933.0,79.5308,79.6128,79.4579,79.6128,34933.0
2020-01-31 15:25:00,87.36,87.37,87.14,87.16,48021.0,79.6128,79.6219,79.4123,79.4305,48021.0
2020-01-31 15:30:00,87.14,87.18,87.1,87.11,51160.0,79.4123,79.4488,79.3759,79.385,51160.0
2020-01-31 15:35:00,87.1,87.11,87.0,87.01,78284.0,79.3759,79.385,79.2847,79.2938,78284.0
2020-01-31 15:40:00,87.01,87.19,86.9,87.16,89546.0,79.2938,79.4579,79.1936,79.4305,89546.0
2020-01-31 15:45:00,87.16,87.3,87.09,87.13,83830.0,79.4305,79.5581,79.3667,79.4032,83830.0
2020-01-31 15:50:00,87.08,87.27,87.07,87.19,105212.0,79.3576,79.5308,79.3485,79.4579,105212.0
2020-01-31 15:55:00,87.19,87.27,87.08,87.11,289503.0,79.4579,79.5308,79.3576,79.385,289503.0
2020-02-03 09:30:00,87.78,88.33,87.62,88.24,137554.0,79.9956,80.4968,79.8497,80.4148,137554.0
2020-02-03 09:35:00,88.24,88.4,88.13,88.2,33727.0,80.4148,80.5606,80.3145,80.3783,33727.0
2020-02-03 09:40:00,88.2,88.2,87.96,88.05,33655.0,80.3783,80.3783,80.1596,80.2416,33655.0
2020-02-03 09:45:00,88.05,88.11,87.95,88.01,23242.0,80.2416,80.2963,80.1505,80.2052,23242.0
2020-02-03 09:50:00,88.01,88.06,87.87,87.87,22515.0,80.2052,80.2507,80.0776,80.0776,22515.0
2020-02-03 09:55:00,87.88,87.97,87.75,87.78,27472.0,80.0867,80.1687,79.9682,79.9956,27472.0
2020-02-03 10:00:00,87.8,87.99,87.78,87.9,29870.0,80.0138,80.1869,79.9956,80.1049,29870.0
2020-02-03 10:05:00,87.92,87.92,87.65,87.8,29140.0,80.1231,80.1231,79.8771,80.0138,29140.0
2020-02-03 10:10:00,87.8,87.81,87.61,87.63,38140.0,80.0138,80.0229,79.8406,79.8589,38140.0
2020-02-03 10:15:00,87.64,87.93,87.64,87.93,24247.0,79.868,80.1323,79.868,80.1323,24247.0
2020-02-03 10:20:00,87.92,87.99,87.89,87.97,22800.0,80.1231,80.1869,80.0958,80.1687,22800.0
2020-02-03 10:25:00,87.98,88.01,87.88,88.01,28516.0,80.1778,80.2052,80.0867,80.2052,28516.0
2020-02-03 10:30:00,88.01,88.04,87.85,87.85,22950.0,80.2052,80.2325,80.0593,80.0593,22950.0
2020-02-03 10:35:00,87.87,87.87,87.71,87.72,29997.0,80.0776,80.0776,79.9318,79.9409,29997.0
2020-02-03 10:40:00,87.73,87.75,87.64,87.69,41730.0,79.95,79.9682,79.868,79.9135,41730.0
2020-02-03 10:45:00,87.69,87.7,87.48,87.48,25006.0,79.9135,79.9226,79.7222,79.7222,25006.0
2020-02-03 10:50:00,87.48,87.7,87.47,87.66,27037.0,79.7222,79.9226,79.713,79.8862,27037.0
2020-02-03 10:55:00,87.66,87.79,87.66,87.71,22899.0,79.8862,80.0047,79.8862,79.9318,22899.0
2020-02-03 11:00:00,87.7,87.75,87.66,87.73,25209.0,79.9226,79.9682,79.8862,79.95,25209.0
2020-02-03 11:05:00,87.73,87.77,87.63,87.72,50719.0,79.95,79.9864,79.8589,79.9409,50719.0
2020-02-03 11:10:00,87.72,87.77,87.49,87.58,31611.0,79.9409,79.9864,79.7313,79.8133,31611.0
2020-02-03 11:15:00,87.55,87.59,87.43,87.47,18015.0,79.7859,79.8224,79.6766,79.713,18015.0
2020-02-03 11:20:00,87.48,87.51,87.37,87.46,23145.0,79.7222,79.7495,79.6219,79.7039,23145.0
2020-02-03 11:25:00,87.46,87.5,87.35,87.38,22537.0,79.7039,79.7404,79.6037,79.631,22537.0
2020-02-03 11:30:00,87.39,87.41,87.25,87.27,14364.0,79.6401,79.6584,79.5126,79.5308,14364.0
2020-02-03 11:35:00,87.26,87.29,87.2,87.21,18175.0,79.5217,79.549,79.467,79.4761,18175.0
2020-02-03 11:40:00,87.21,87.22,87.02,87.11,32777.0,79.4761,79.4852,79.303,79.385,32777.0
2020-02-03 11:45:00,87.1,87.15,87.01,87.02,21073.0,79.3759,79.4214,79.2938,79.303,21073.0
2020-02-03 11:50:00,87.03,87.12,87.02,87.1,8734.0,79.3121,79.3941,79.303,79.3759,8734.0
2020-02-03 11:55:00,87.12,87.15,87.06,87.15,17780.0,79.3941,79.4214,79.3394,79.4214,17780.0
2020-02-03 12:00:00,87.14,87.15,87.02,87.08,20678.0,79.4123,79.4214,79.303,79.3576,20678.0
2020-02-03 12:05:00,87.09,87.1,86.92,86.92,18246.0,79.3667,79.3759,79.2118,79.2118,18246.0
2020-02-03 12:10:00,86.92,86.94,86.83,86.84,34729.0,79.2118,79.23,79.1298,79.1389,34729.0
2020-02-03 12:15:00,86.84,87.11,86.84,87.08,26342.0,79.1389,79.385,79.1389,79.3576,26342.0
2020-02-03 12:20:00,87.08,87.14,87.06,87.06,9281.0,79.3576,79.4123,79.3394,79.3394,9281.0
2020-02-03 12:25:00,87.05,87.08,86.98,86.98,20316.0,79.3303,79.3576,79.2665,79.2665,20316.0
2020-02-03 12:30:00,87.0,87.02,86.87,86.87,22184.0,79.2847,79.303,79.1663,79.1663,22184.0
2020-02-03 12:35:00,86.88,86.96,86.88,86.95,19296.0,79.1754,79.2483,79.1754,79.2392,19296.0
2020-02-03 12:40:00,86.98,87.06,86.96,86.99,19189.0,79.2665,79.3394,79.2483,79.2756,19189.0
2020-02-03 12:45:00,86.98,87.02,86.94,87.01,17208.0,79.2665,79.303,79.23,79.2938,17208.0
2020-02-03 12:50:00,87.01,87.02,86.96,86.96,18137.0,79.2938,79.303,79.2483,79.2483,18137.0
2020-02-03 12:55:00,86.94,86.97,86.9,86.92,20237.0,79.23,79.2574,79.1936,79.2118,20237.0
2020-02-03 13:00:00,86.92,86.98,86.92,86.97,16888.0,79.2118,79.2665,79.2118,79.2574,16888.0
2020-02-03 13:05:00,86.94,86.99,86.91,86.93,18637.0,79.23,79.2756,79.2027,79.2209,18637.0
2020-02-03 13:10:00,86.93,86.95,86.83,86.87,21928.0,79.2209,79.2392,79.1298,79.1663,21928.0
2020-02-03 13:15:00,86.87,86.95,86.86,86.91,26277.0,79.1663,79.2392,79.1571,79.2027,26277.0
2020-02-03 13:20:00,86.9,86.96,86.87,86.93,17485.0,79.1936,79.2483,79.1663,79.2209,17485.0
2020-02-03 13:25:00,86.93,86.94,86.83,86.85,18958.0,79.2209,79.23,79.1298,79.148,18958.0
2020-02-03 13:30:00,86.84,86.87,86.78,86.81,24942.0,79.1389,79.1663,79.0842,79.1116,24942.0
2020-02-03 13:35:00,86.82,86.87,86.81,86.84,15052.0,79.1207,79.1663,79.1116,79.1389,15052.0
2020-02-03 13:40:00,86.84,86.86,86.75,86.78,24415.0,79.1389,79.1571,79.0569,79.0842,24415.0
2020-02-03 13:45:00,86.79,86.88,86.79,86.88,14713.0,79.0933,79.1754,79.0933,79.1754,14713.0
2020-02-03 13:50:00,86.88,86.93,86.86,86.91,49769.0,79.1754,79.2209,79.1571,79.2027,49769.0
2020-02-03 13:55:00,86.92,87.03,86.92,87.03,18772.0,79.2118,79.3121,79.2118,79.3121,18772.0
2020-02-03 14:00:00,87.01,87.01,86.96,86.97,17759.0,79.2938,79.2938,79.2483,79.2574,17759.0
2020-02-03 14:05:00,86.97,86.99,86.93,86.98,26550.0,79.2574,79.2756,79.2209,79.2665,26550.0
2020-02-03 14:10:00,86.98,87.0,86.95,86.95,18133.0,79.2665,79.2847,79.2392,79.2392,18133.0
2020-02-03 14:15:00,86.96,87.05,86.95,87.04,22968.0,79.2483,79.3303,79.2392,79.3212,22968.0
2020-02-03 14:20:00,87.04,87.1,87.04,87.06,15738.0,79.3212,79.3759,79.3212,79.3394,15738.0
2020-02-03 14:25:00,87.07,87.11,87.04,87.08,15328.0,79.3485,79.385,79.3212,79.3576,15328.0
2020-02-03 14:30:00,87.08,87.13,86.97,86.97,27534.0,79.3576,79.4032,79.2574,79.2574,27534.0
2020-02-03 14:35:00,86.98,87.04,86.96,87.02,20534.0,79.2665,79.3212,79.2483,79.303,20534.0
2020-02-03 14:40:00,87.03,87.07,87.0,87.04,15923.0,79.3121,79.3485,79.2847,79.3212,15923.0
2020-02-03 14:45:00,87.04,87.06,86.98,87.04,19655.0,79.3212,79.3394,79.2665,79.3212,19655.0
2020-02-03 14:50:00,87.05,87.05,87.0,87.03,17382.0,79.3303,79.3303,79.2847,79.3121,17382.0
2020-02-03 14:55:00,87.03,87.06,86.99,87.0,19532.0,79.3121,79.3394,79.2756,79.2847,19532.0
2020-02-03 15:00:00,87.0,87.1,86.99,87.06,20154.0,79.2847,79.3759,79.2756,79.3394,20154.0
2020-02-03 15:05:00,87.06,87.13,87.04,87.07,27190.0,79.3394,79.4032,79.3212,79.3485,27190.0
2020-02-03 15:10:00,87.09,87.11,87.05,87.1,30442.0,79.3667,79.385,79.3303,79.3759,30442.0
2020-02-03 15:15:00,87.1,87.13,87.03,87.06,48524.0,79.3759,79.4032,79.3121,79.3394,48524.0
2020-02-03 15:20:00,87.06,87.06,87.01,87.01,21579.0,79.3394,79.3394,79.2938,79.2938,21579.0
2020-02-03 15:25:00,87.02,87.09,87.01,87.08,25184.0,79.303,79.3667,79.2938,79.3576,25184.0
2020-02-03 15:30:00,87.08,87.17,87.05,87.15,36214.0,79.3576,79.4396,79.3303,79.4214,36214.0
2020-02-03 15:35:00,87.15,87.19,87.07,87.1,56436.0,79.4214,79.4579,79.3485,79.3759,56436.0
2020-02-03 15:40:00,87.08,87.14,87.06,87.13,75906.0,79.3576,79.4123,79.3394,79.4032,75906.0
2020-02-03 15:45:00,87.12,87.12,86.91,86.92,66170.0,79.3941,79.3941,79.2027,79.2118,66170.0
2020-02-03 15:50:00,86.92,86.96,86.85,86.96,108717.0,79.2118,79.2483,79.148,79.2483,108717.0
2020-02-03 15:55:00,86.95,87.05,86.92,87.05,268285.0,79.2392,79.3303,79.2118,79.3303,268285.0
2020-02-04 09:30:00,88.15,88.87,88.15,88.78,95662.0,80.3327,80.9889,80.3327,80.9069,95662.0
2020-02-04 09:35:00,88.78,88.94,88.71,88.77,56019.0,80.9069,81.0527,80.8431,80.8978,56019.0
2020-02-04 09:40:00,88.81,88.87,88.65,88.72,18395.0,80.9342,80.9889,80.7884,80.8522,18395.0
2020-02-04 09:45:00,88.76,88.94,88.76,88.92,23781.0,80.8886,81.0527,80.8886,81.0345,23781.0
2020-02-04 09:50:00,88.94,88.97,88.81,88.88,17175.0,81.0527,81.08,80.9342,80.998,17175.0
2020-02-04 09:55:00,88.86,89.01,88.85,88.87,18966.0,80.9798,81.1165,80.9707,80.9889,18966.0
2020-02-04 10:00:00,88.89,88.99,88.8,88.92,24337.0,81.0071,81.0982,80.9251,81.0345,24337.0
2020-02-04 10:05:00,88.94,88.98,88.87,88.91,17752.0,81.0527,81.0891,80.9889,81.0253,17752.0
2020-02-04 10:10:00,88.9,88.93,88.69,88.7,16426.0,81.0162,81.0436,80.8249,80.834,16426.0
2020-02-04 10:15:00,88.69,88.74,88.68,88.68,15966.0,80.8249,80.8704,80.8157,80.8157,15966.0
2020-02-04 10:20:00,88.67,88.73,88.57,88.59,22700.0,80.8066,80.8613,80.7155,80.7337,22700.0
2020-02-04 10:25:00,88.6,88.77,88.6,88.75,22689.0,80.7428,80.8978,80.7428,80.8795,22689.0
2020-02-04 10:30:00,88.75,88.76,88.55,88.62,13388.0,80.8795,80.8886,80.6973,80.7611,13388.0
2020-02-04 10:35:00,88.62,88.75,88.62,88.73,13681.0,80.7611,80.8795,80.7611,80.8613,13681.0
2020-02-04 10:40:00,88.76,88.8,88.74,88.78,17115.0,80.8886,80.9251,80.8704,80.9069,17115.0
2020-02-04 10:45:00,88.76,88.8,88.71,88.72,15227.0,80.8886,80.9251,80.8431,80.8522,15227.0
2020-02-04 10:50:00,88.72,88.76,88.65,88.72,27586.0,80.8522,80.8886,80.7884,80.8522,27586.0
2020-02-04 10:55:00,88.71,88.83,88.69,88.79,26041.0,80.8431,80.9524,80.8249,80.916,26041.0
2020-02-04 11:00:00,88.8,88.99,88.78,88.96,19858.0,80.9251,81.0982,80.9069,81.0709,19858.0
2020-02-04 11:05:00,88.96,89.07,88.91,89.05,39476.0,81.0709,81.1712,81.0253,81.1529,39476.0
2020-02-04 11:10:00,89.07,89.15,89.06,89.12,17052.0,81.1712,81.2441,81.162,81.2167,17052.0
2020-02-04 11:15:00,89.09,89.23,89.07,89.21,23769.0,81.1894,81.317,81.1712,81.2987,23769.0
2020-02-04 11:20:00,89.2,89.21,89.09,89.11,21769.0,81.2896,81.2987,81.1894,81.2076,21769.0
2020-02-04 11:25:00,89.11,89.25,89.1,89.14,27551.0,81.2076,81.3352,81.1985,81.2349,27551.0
2020-02-04 11:30:00,89.13,89.22,89.13,89.17,22467.0,81.2258,81.3079,81.2258,81.2623,22467.0
2020-02-04 11:35:00,89.18,89.22,89.12,89.16,24548.0,81.2714,81.3079,81.2167,81.2532,24548.0
2020-02-04 11:40:00,89.16,89.17,89.05,89.08,25908.0,81.2532,81.2623,81.1529,81.1803,25908.0
2020-02-04 11:45:00,89.08,89.16,89.04,89.05,23082.0,81.1803,81.2532,81.1438,81.1529,23082.0
2020-02-04 11:50:00,89.04,89.04,88.87,88.9,21024.0,81.1438,81.1438,80.9889,81.0162,21024.0
2020-02-04 11:55:00,88.91,89.0,88.9,88.99,22704.0,81.0253,81.1074,81.0162,81.0982,22704.0
2020-02-04 12:00:00,89.01,89.03,88.92,88.95,15055.0,81.1165,81.1347,81.0345,81.0618,15055.0
2020-02-04 12:05:00,88.94,88.96,88.9,88.94,10234.0,81.0527,81.0709,81.0162,81.0527,10234.0
2020-02-04 12:10:00,88.95,89.01,88.89,88.93,11541.0,81.0618,81.1165,81.0071,81.0436,11541.0
2020-02-04 12:15:00,88.93,88.96,88.88,88.89,14183.0,81.0436,81.0709,80.998,81.0071,14183.0
2020-02-04 12:20:00,88.9,88.92,88.87,88.89,12338.0,81.0162,81.0345,80.9889,81.0071,12338.0
2020-02-04 12:25:00,88.89,88.92,88.87,88.9,12444.0,81.0071,81.0345,80.9889,81.0162,12444.0
2020-02-04 12:30:00,88.9,88.91,88.84,88.9,7217.0,81.0162,81.0253,80.9616,81.0162,7217.0
2020-02-04 12:35:00,88.9,88.93,88.83,88.85,23004.0,81.0162,81.0436,80.9524,80.9707,23004.0
2020-02-04 12:40:00,88.86,88.89,88.74,88.75,16722.0,80.9798,81.0071,80.8704,80.8795,16722.0
2020-02-04 12:45:00,88.76,88.83,88.76,88.81,6928.0,80.8886,80.9524,80.8886,80.9342,6928.0
2020-02-04 12:50:00,88.82,88.85,88.71,88.73,10940.0,80.9433,80.9707,80.8431,80.8613,10940.0
2020-02-04 12:55:00,88.74,88.79,88.73,88.75,8296.0,80.8704,80.916,80.8613,80.8795,8296.0
2020-02-04 13:00:00,88.75,88.76,88.71,88.72,9853.0,80.8795,80.8886,80.8431,80.8522,9853.0
2020-02-04 13:05:00,88.73,88.73,88.63,88.63,7564.0,80.8613,80.8613,80.7702,80.7702,7564.0
2020-02-04 13:10:00,88.64,88.67,88.61,88.61,10722.0,80.7793,80.8066,80.7519,80.7519,10722.0
2020-02-04 13:15:00,88.62,88.64,88.52,88.56,26757.0,80.7611,80.7793,80.6699,80.7064,26757.0
2020-02-04 13:20:00,88.57,88.61,88.55,88.57,10381.0,80.7155,80.7519,80.6973,80.7155,10381.0
2020-02-04 13:25:00,88.57,88.58,88.48,88.51,15274.0,80.7155,80.7246,80.6335,80.6608,15274.0
2020-02-04 13:30:00,88.52,88.56,88.5,88.54,10946.0,80.6699,80.7064,80.6517,80.6882,10946.0
2020-02-04 13:35:00,88.56,88.65,88.55,88.65,6940.0,80.7064,80.7884,80.6973,80.7884,6940.0
2020-02-04 13:40:00,88.64,88.68,88.62,88.65,8167.0,80.7793,80.8157,80.7611,80.7884,8167.0
2020-02-04 13:45:00,88.66,88.7,88.63,88.67,8059.0,80.7975,80.834,80.7702,80.8066,8059.0
2020-02-04 13:50:00,88.67,88.68,88.64,88.65,8628.0,80.8066,80.8157,80.7793,80.7884,8628.0
2020-02-04 13:55:00,88.65,88.67,88.63,88.67,8815.0,80.7884,80.8066,80.7702,80.8066,8815.0
2020-02-04 14:00:00,88.64,88.7,88.63,88.68,14701.0,80.7793,80.834,80.7702,80.8157,14701.0
2020-02-04 14:05:00,88.67,88.75,88.67,88.7,5815.0,80.8066,80.8795,80.8066,80.834,5815.0
2020-02-04 14:10:00,88.7,88.75,88.67,88.69,9984.0,80.834,80.8795,80.8066,80.8249,9984.0
2020-02-04 14:15:00,88.7,88.72,88.67,88.72,11264.0,80.834,80.8522,80.8066,80.8522,11264.0
2020-02-04 14:20:00,88.72,88.75,88.7,88.71,14725.0,80.8522,80.8795,80.834,80.8431,14725.0
2020-02-04 14:25:00,88.72,88.74,88.61,88.63,18352.0,80.8522,80.8704,80.7519,80.7702,18352.0
2020-02-04 14:30:00,88.63,88.72,88.6,88.64,15783.0,80.7702,80.8522,80.7428,80.7793,15783.0
2020-02-04 14:35:00,88.64,88.72,88.62,88.65,20700.0,80.7793,80.8522,80.7611,80.7884,20700.0
2020-02-04 14:40:00,88.65,88.69,88.64,88.67,20414.0,80.7884,80.8249,80.7793,80.8066,20414.0
2020-02-04 14:45:00,88.68,88.72,88.67,88.67,11643.0,80.8157,80.8522,80.8066,80.8066,11643.0
2020-02-04 14:50:00,88.67,88.7,88.62,88.63,24381.0,80.8066,80.834,80.7611,80.7702,24381.0
2020-02-04 14:55:00,88.63,88.7,88.6,88.61,26317.0,80.7702,80.834,80.7428,80.7519,26317.0
2020-02-04 15:00:00,88.62,88.62,88.51,88.53,16346.0,80.7611,80.7611,80.6608,80.679,16346.0
2020-02-04 15:05:00,88.53,88.59,88.51,88.51,22790.0,80.679,80.7337,80.6608,80.6608,22790.0
2020-02-04 15:10:00,88.52,88.55,88.51,88.55,16350.0,80.6699,80.6973,80.6608,80.6973,16350.0
2020-02-04 15:15:00,88.55,88.6,88.49,88.6,20159.0,80.6973,80.7428,80.6426,80.7428,20159.0
2020-02-04 15:20:00,88.6,88.63,88.47,88.48,27170.0,80.7428,80.7702,80.6244,80.6335,27170.0
2020-02-04 15:25:00,88.48,88.56,88.44,88.56,30690.0,80.6335,80.7064,80.597,80.7064,30690.0
2020-02-04 15:30:00,88.55,88.56,88.41,88.42,40325.0,80.6973,80.7064,80.5697,80.5788,40325.0
2020-02-04 15:35:00,88.41,88.43,88.34,88.39,37185.0,80.5697,80.5879,80.5059,80.5515,37185.0
2020-02-04 15:40:00,88.38,88.38,88.27,88.31,47449.0,80.5423,80.5423,80.4421,80.4786,47449.0
2020-02-04 15:45:00,88.31,88.46,88.28,88.37,82644.0,80.4786,80.6152,80.4512,80.5332,82644.0
2020-02-04 15:50:00,88.37,88.4,88.29,88.34,85850.0,80.5332,80.5606,80.4603,80.5059,85850.0
2020-02-04 15:55:00,88.34,88.36,88.2,88.24,302650.0,80.5059,80.5241,80.3783,80.4148,302650.0
2020-02-05 09:30:00,88.87,89.1,88.78,88.83,119968.0,80.9889,81.1985,80.9069,80.9524,119968.0
2020-02-05 09:35:00,88.81,88.93,88.62,88.75,34293.0,80.9342,81.0436,80.7611,80.8795,34293.0
2020-02-05 09:40:00,88.81,88.82,88.62,88.69,15304.0,80.9342,80.9433,80.7611,80.8249,15304.0
2020-02-05 09:45:00,88.64,88.79,88.55,88.74,14581.0,80.7793,80.916,80.6973,80.8704,14581.0
2020-02-05 09:50:00,88.71,88.88,88.64,88.79,52839.0,80.8431,80.998,80.7793,80.916,52839.0
2020-02-05 09:55:00,88.8,89.12,88.8,89.12,29448.0,80.9251,81.2167,80.9251,81.2167,29448.0
2020-02-05 10:00:00,89.03,89.12,89.03,89.06,28885.0,81.1347,81.2167,81.1347,81.162,28885.0
2020-02-05 10:05:00,89.07,89.13,89.04,89.1,18753.0,81.1712,81.2258,81.1438,81.1985,18753.0
2020-02-05 10:10:00,89.09,89.14,89.01,89.01,20187.0,81.1894,81.2349,81.1165,81.1165,20187.0
2020-02-05 10:15:00,89.03,89.14,88.93,89.14,10001.0,81.1347,81.2349,81.0436,81.2349,10001.0
2020-02-05 10:20:00,89.15,89.24,89.14,89.21,11331.0,81.2441,81.3261,81.2349,81.2987,11331.0
2020-02-05 10:25:00,89.2,89.23,88.72,88.77,30347.0,81.2896,81.317,80.8522,80.8978,30347.0
2020-02-05 10:30:00,88.77,88.92,88.75,88.87,58008.0,80.8978,81.0345,80.8795,80.9889,58008.0
2020-02-05 10:35:00,88.87,88.93,88.78,88.89,19920.0,80.9889,81.0436,80.9069,81.0071,19920.0
2020-02-05 10:40:00,88.89,89.08,88.89,89.06,20541.0,81.0071,81.1803,81.0071,81.162,20541.0
2020-02-05 10:45:00,89.06,89.11,88.85,89.0,63489.0,81.162,81.2076,80.9707,81.1074,63489.0
2020-02-05 10:50:00,88.98,89.13,88.9,89.12,55419.0,81.0891,81.2258,81.0162,81.2167,55419.0
2020-02-05 10:55:00,89.13,89.24,89.11,89.22,18738.0,81.2258,81.3261,81.2076,81.3079,18738.0
2020-02-05 11:00:00,89.22,89.24,89.09,89.11,16360.0,81.3079,81.3261,81.1894,81.2076,16360.0
2020-02-05 11:05:00,89.12,89.14,89.03,89.1,20600.0,81.2167,81.2349,81.1347,81.1985,20600.0
2020-02-05 11:10:00,89.1,89.16,89.01,89.04,20140.0,81.1985,81.2532,81.1165,81.1438,20140.0
2020-02-05 11:15:00,89.07,89.16,89.05,89.09,10173.0,81.1712,81.2532,81.1529,81.1894,10173.0
2020-02-05 11:20:00,89.09,89.14,88.98,89.06,46773.0,81.1894,81.2349,81.0891,81.162,46773.0
2020-02-05 11:25:00,89.08,89.15,89.01,89.15,14564.0,81.1803,81.2441,81.1165,81.2441,14564.0
2020-02-05 11:30:00,89.12,89.22,89.11,89.13,19069.0,81.2167,81.3079,81.2076,81.2258,19069.0
2020-02-05 11:35:00,89.13,89.21,89.12,89.12,31076.0,81.2258,81.2987,81.2167,81.2167,31076.0
2020-02-05 11:40:00,89.12,89.15,89.06,89.15,29838.0,81.2167,81.2441,81.162,81.2441,29838.0
2020-02-05 11:45:00,89.16,89.29,89.15,89.29,18983.0,81.2532,81.3716,81.2441,81.3716,18983.0
2020-02-05 11:50:00,89.27,89.35,89.24,89.31,7434.0,81.3534,81.4263,81.3261,81.3899,7434.0
2020-02-05 11:55:00,89.33,89.37,89.27,89.36,15937.0,81.4081,81.4445,81.3534,81.4354,15937.0
2020-02-05 12:00:00,89.35,89.4,89.28,89.31,54980.0,81.4263,81.4719,81.3625,81.3899,54980.0
2020-02-05 12:05:00,89.32,89.37,89.24,89.3,23355.0,81.399,81.4445,81.3261,81.3808,23355.0
2020-02-05 12:10:00,89.27,89.33,89.17,89.2,15455.0,81.3534,81.4081,81.2623,81.2896,15455.0
2020-02-05 12:15:00,89.2,89.25,89.1,89.11,32159.0,81.2896,81.3352,81.1985,81.2076,32159.0
2020-02-05 12:20:00,89.1,89.13,89.06,89.1,71372.0,81.1985,81.2258,81.162,81.1985,71372.0
2020-02-05 12:25:00,89.09,89.16,89.09,89.15,5478.0,81.1894,81.2532,81.1894,81.2441,5478.0
2020-02-05 12:30:00,89.17,89.18,89.09,89.18,10125.0,81.2623,81.2714,81.1894,81.2714,10125.0
2020-02-05 12:35:00,89.16,89.23,89.14,89.23,7304.0,81.2532,81.317,81.2349,81.317,7304.0
2020-02-05 12:40:00,89.23,89.25,89.15,89.19,7065.0,81.317,81.3352,81.2441,81.2805,7065.0
2020-02-05 12:45:00,89.19,89.23,89.16,89.2,7185.0,81.2805,81.317,81.2532,81.2896,7185.0
2020-02-05 12:50:00,89.21,89.27,89.18,89.18,5881.0,81.2987,81.3534,81.2714,81.2714,5881.0
2020-02-05 12:55:00,89.17,89.22,89.14,89.21,18219.0,81.2623,81.3079,81.2349,81.2987,18219.0
2020-02-05 13:00:00,89.2,89.25,89.18,89.22,6008.0,81.2896,81.3352,81.2714,81.3079,6008.0
2020-02-05 13:05:00,89.23,89.25,89.2,89.22,7911.0,81.317,81.3352,81.2896,81.3079,7911.0
2020-02-05 13:10:00,89.22,89.24,89.2,89.24,7460.0,81.3079,81.3261,81.2896,81.3261,7460.0
2020-02-05 13:15:00,89.25,89.27,89.19,89.25,11452.0,81.3352,81.3534,81.2805,81.3352,11452.0
2020-02-05 13:20:00,89.25,89.3,89.24,89.25,15534.0,81.3352,81.3808,81.3261,81.3352,15534.0
2020-02-05 13:25:00,89.22,89.3,89.19,89.2,14247.0,81.3079,81.3808,81.2805,81.2896,14247.0
2020-02-05 13:30:00,89.2,89.24,89.17,89.22,8348.0,81.2896,81.3261,81.2623,81.3079,8348.0
2020-02-05 13:35:00,89.21,89.21,89.14,89.17,13581.0,81.2987,81.2987,81.2349,81.2623,13581.0
2020-02-05 13:40:00,89.16,89.29,89.16,89.26,26066.0,81.2532,81.3716,81.2532,81.3443,26066.0
2020-02-05 13:45:00,89.28,89.31,89.26,89.3,12312.0,81.3625,81.3899,81.3443,81.3808,12312.0
2020-02-05 13:50:00,89.3,89.31,89.25,89.25,8629.0,81.3808,81.3899,81.3352,81.3352,8629.0
2020-02-05 13:55:00,89.25,89.34,89.24,89.3,13191.0,81.3352,81.4172,81.3261,81.3808,13191.0
2020-02-05 14:00:00,89.29,89.3,89.24,89.29,29176.0,81.3716,81.3808,81.3261,81.3716,29176.0
2020-02-05 14:05:00,89.29,89.31,89.25,89.29,17600.0,81.3716,81.3899,81.3352,81.3716,17600.0
2020-02-05 14:10:00,89.27,89.3,89.25,89.27,12281.0,81.3534,81.3808,81.3352,81.3534,12281.0
2020-02-05 14:15:00,89.26,89.36,89.26,89.32,17658.0,81.3443,81.4354,81.3443,81.399,17658.0
2020-02-05 14:20:00,89.32,89.42,89.31,89.41,9445.0,81.399,81.4901,81.3899,81.481,9445.0
2020-02-05 14:25:00,89.41,89.49,89.4,89.44,23369.0,81.481,81.5539,81.4719,81.5083,23369.0
2020-02-05 14:30:00,89.44,89.46,89.39,89.45,10309.0,81.5083,81.5266,81.4628,81.5175,10309.0
2020-02-05 14:35:00,89.46,89.46,89.42,89.44,9096.0,81.5266,81.5266,81.4901,81.5083,9096.0
2020-02-05 14:40:00,89.42,89.43,89.39,89.4,10338.0,81.4901,81.4992,81.4628,81.4719,10338.0
2020-02-05 14:45:00,89.4,89.4,89.35,89.37,14819.0,81.4719,81.4719,81.4263,81.4445,14819.0
2020-02-05 14:50:00,89.36,89.47,89.36,89.47,32251.0,81.4354,81.5357,81.4354,81.5357,32251.0
2020-02-05 14:55:00,89.46,89.49,89.41,89.48,11674.0,81.5266,81.5539,81.481,81.5448,11674.0
2020-02-05 15:00:00,89.49,89.59,89.46,89.48,15172.0,81.5539,81.645,81.5266,81.5448,15172.0
2020-02-05 15:05:00,89.49,89.53,89.48,89.48,10831.0,81.5539,81.5904,81.5448,81.5448,10831.0
2020-02-05 15:10:00,89.49,89.5,89.44,89.47,15922.0,81.5539,81.563,81.5083,81.5357,15922.0
2020-02-05 15:15:00,89.47,89.57,89.45,89.55,26948.0,81.5357,81.6268,81.5175,81.6086,26948.0
2020-02-05 15:20:00,89.56,89.6,89.54,89.6,25207.0,81.6177,81.6542,81.5995,81.6542,25207.0
2020-02-05 15:25:00,89.58,89.59,89.53,89.54,17900.0,81.6359,81.645,81.5904,81.5995,17900.0
2020-02-05 15:30:00,89.53,89.6,89.47,89.51,26940.0,81.5904,81.6542,81.5357,81.5721,26940.0
2020-02-05 15:35:00,89.51,89.53,89.48,89.5,21577.0,81.5721,81.5904,81.5448,81.563,21577.0
2020-02-05 15:40:00,89.49,89.57,89.48,89.56,20200.0,81.5539,81.6268,81.5448,81.6177,20200.0
2020-02-05 15:45:00,89.56,89.6,89.46,89.49,43309.0,81.6177,81.6542,81.5266,81.5539,43309.0
2020-02-05 15:50:00,89.5,89.53,89.39,89.46,64996.0,81.563,81.5904,81.4628,81.5266,64996.0
2020-02-05 15:55:00,89.47,89.61,89.44,89.57,161389.0,81.5357,81.6633,81.5083,81.6268,161389.0
2020-02-06 09:30:00,90.0,90.08,89.43,89.43,119080.0,82.0187,82.0916,81.4992,81.4992,119080.0
2020-02-06 09:35:00,89.48,89.55,89.29,89.29,20696.0,81.5448,81.6086,81.3716,81.3716,20696.0
2020-02-06 09:40:00,89.33,89.47,89.25,89.47,15602.0,81.4081,81.5357,81.3352,81.5357,15602.0
2020-02-06 09:45:00,89.47,89.65,89.44,89.57,19544.0,81.5357,81.6997,81.5083,81.6268,19544.0
2020-02-06 09:50:00,89.61,89.81,89.47,89.61,70042.0,81.6633,81.8455,81.5357,81.6633,70042.0
2020-02-06 09:55:00,89.61,89.78,89.57,89.75,29331.0,81.6633,81.8182,81.6268,81.7909,29331.0
2020-02-06 10:00:00,89.78,89.85,89.7,89.84,25939.0,81.8182,81.882,81.7453,81.8729,25939.0
2020-02-06 10:05:00,89.82,89.87,89.75,89.76,23180.0,81.8546,81.9002,81.7909,81.8,23180.0
2020-02-06 10:10:00,89.77,89.85,89.73,89.74,34811.0,81.8091,81.882,81.7726,81.7817,34811.0
2020-02-06 10:15:00,89.73,89.79,89.57,89.57,37013.0,81.7726,81.8273,81.6268,81.6268,37013.0
2020-02-06 10:20:00,89.59,89.6,89.39,89.52,57545.0,81.645,81.6542,81.4628,81.5812,57545.0
2020-02-06 10:25:00,89.53,89.54,89.4,89.49,51179.0,81.5904,81.5995,81.4719,81.5539,51179.0
2020-02-06 10:30:00,89.48,89.6,89.43,89.47,36646.0,81.5448,81.6542,81.4992,81.5357,36646.0
2020-02-06 10:35:00,89.49,89.64,89.46,89.64,41783.0,81.5539,81.6906,81.5266,81.6906,41783.0
2020-02-06 10:40:00,89.64,89.64,89.43,89.47,34208.0,81.6906,81.6906,81.4992,81.5357,34208.0
2020-02-06 10:45:00,89.47,89.55,89.42,89.48,98126.0,81.5357,81.6086,81.4901,81.5448,98126.0
2020-02-06 10:50:00,89.47,89.78,89.43,89.77,35118.0,81.5357,81.8182,81.4992,81.8091,35118.0
2020-02-06 10:55:00,89.75,89.91,89.74,89.75,52728.0,81.7909,81.9367,81.7817,81.7909,52728.0
2020-02-06 11:00:00,89.75,89.78,89.66,89.7,26151.0,81.7909,81.8182,81.7088,81.7453,26151.0
2020-02-06 11:05:00,89.72,89.78,89.71,89.78,13758.0,81.7635,81.8182,81.7544,81.8182,13758.0
2020-02-06 11:10:00,89.78,89.88,89.77,89.83,16805.0,81.8182,81.9093,81.8091,81.8638,16805.0
2020-02-06 11:15:00,89.84,89.87,89.78,89.87,15405.0,81.8729,81.9002,81.8182,81.9002,15405.0
2020-02-06 11:20:00,89.86,89.88,89.83,89.88,15785.0,81.8911,81.9093,81.8638,81.9093,15785.0
2020-02-06 11:25:00,89.86,89.94,89.85,89.9,23526.0,81.8911,81.964,81.882,81.9275,23526.0
2020-02-06 11:30:00,89.9,89.96,89.85,89.87,17680.0,81.9275,81.9822,81.882,81.9002,17680.0
2020-02-06 11:35:00,89.87,89.93,89.83,89.85,27678.0,81.9002,81.9549,81.8638,81.882,27678.0
2020-02-06 11:40:00,89.86,89.91,89.78,89.83,30509.0,81.8911,81.9367,81.8182,81.8638,30509.0
2020-02-06 11:45:00,89.83,89.87,89.66,89.72,32891.0,81.8638,81.9002,81.7088,81.7635,32891.0
2020-02-06 11:50:00,89.73,89.75,89.66,89.66,16065.0,81.7726,81.7909,81.7088,81.7088,16065.0
2020-02-06 11:55:00,89.67,89.7,89.56,89.59,26107.0,81.7179,81.7453,81.6177,81.645,26107.0
2020-02-06 12:00:00,89.59,89.61,89.46,89.46,44748.0,81.645,81.6633,81.5266,81.5266,44748.0
2020-02-06 12:05:00,89.45,89.56,89.44,89.55,20878.0,81.5175,81.6177,81.5083,81.6086,20878.0
2020-02-06 12:10:00,89.54,89.56,89.46,89.51,17885.0,81.5995,81.6177,81.5266,81.5721,17885.0
2020-02-06 12:15:00,89.51,89.55,89.45,89.46,19838.0,81.5721,81.6086,81.5175,81.5266,19838.0
2020-02-06 12:20:00,89.46,89.56,89.46,89.53,15569.0,81.5266,81.6177,81.5266,81.5904,15569.0
2020-02-06 12:25:00,89.54,89.6,89.53,89.57,13794.0,81.5995,81.6542,81.5904,81.6268,13794.0
2020-02-06 12:30:00,89.58,89.6,89.52,89.54,10802.0,81.6359,81.6542,81.5812,81.5995,10802.0
2020-02-06 12:35:00,89.55,89.56,89.47,89.48,16516.0,81.6086,81.6177,81.5357,81.5448,16516.0
2020-02-06 12:40:00,89.48,89.56,89.46,89.55,12396.0,81.5448,81.6177,81.5266,81.6086,12396.0
2020-02-06 12:45:00,89.55,89.55,89.49,89.51,18019.0,81.6086,81.6086,81.5539,81.5721,18019.0
2020-02-06 12:50:00,89.51,89.51,89.41,89.48,97719.0,81.5721,81.5721,81.481,81.5448,97719.0
2020-02-06 12:55:00,89.48,89.49,89.36,89.41,15089.0,81.5448,81.5539,81.4354,81.481,15089.0
2020-02-06 13:00:00,89.41,89.49,89.4,89.47,9551.0,81.481,81.5539,81.4719,81.5357,9551.0
2020-02-06 13:05:00,89.48,89.53,89.47,89.53,9538.0,81.5448,81.5904,81.5357,81.5904,9538.0
2020-02-06 13:10:00,89.54,89.56,89.49,89.53,11548.0,81.5995,81.6177,81.5539,81.5904,11548.0
2020-02-06 13:15:00,89.52,89.55,89.45,89.55,14627.0,81.5812,81.6086,81.5175,81.6086,14627.0
2020-02-06 13:20:00,89.56,89.56,89.47,89.47,8594.0,81.6177,81.6177,81.5357,81.5357,8594.0
2020-02-06 13:25:00,89.47,89.51,89.45,89.51,23722.0,81.5357,81.5721,81.5175,81.5721,23722.0
2020-02-06 13:30:00,89.51,89.56,89.48,89.51,25628.0,81.5721,81.6177,81.5448,81.5721,25628.0
2020-02-06 13:35:00,89.5,89.5,89.39,89.41,24797.0,81.563,81.563,81.4628,81.481,24797.0
2020-02-06 13:40:00,89.42,89.42,89.31,89.32,15519.0,81.4901,81.4901,81.3899,81.399,15519.0
2020-02-06 13:45:00,89.33,89.42,89.32,89.42,17628.0,81.4081,81.4901,81.399,81.4901,17628.0
2020-02-06 13:50:00,89.42,89.42,89.34,89.36,12552.0,81.4901,81.4901,81.4172,81.4354,12552.0
2020-02-06 13:55:00,89.36,89.4,89.35,89.38,17858.0,81.4354,81.4719,81.4263,81.4537,17858.0
2020-02-06 14:00:00,89.37,89.39,89.32,89.34,21852.0,81.4445,81.4628,81.399,81.4172,21852.0
2020-02-06 14:05:00,89.33,89.35,89.28,89.31,27622.0,81.4081,81.4263,81.3625,81.3899,27622.0
2020-02-06 14:10:00,89.32,89.37,89.31,89.37,35364.0,81.399,81.4445,81.3899,81.4445,35364.0
2020-02-06 14:15:00,89.36,89.36,89.31,89.36,34188.0,81.4354,81.4354,81.3899,81.4354,34188.0
2020-02-06 14:20:00,89.37,89.48,89.36,89.42,36475.0,81.4445,81.5448,81.4354,81.4901,36475.0
2020-02-06 14:25:00,89.42,89.42,89.33,89.4,31681.0,81.4901,81.4901,81.4081,81.4719,31681.0
2020-02-06 14:30:00,89.4,89.47,89.4,89.43,19007.0,81.4719,81.5357,81.4719,81.4992,19007.0
2020-02-06 14:35:00,89.43,89.45,89.39,89.4,22156.0,81.4992,81.5175,81.4628,81.4719,22156.0
2020-02-06 14:40:00,89.4,89.44,89.4,89.41,15908.0,81.4719,81.5083,81.4719,81.481,15908.0
2020-02-06 14:45:00,89.4,89.46,89.39,89.41,45631.0,81.4719,81.5266,81.4628,81.481,45631.0
2020-02-06 14:50:00,89.42,89.46,89.38,89.42,33560.0,81.4901,81.5266,81.4537,81.4901,33560.0
2020-02-06 14:55:00,89.43,89.47,89.41,89.42,21347.0,81.4992,81.5357,81.481,81.4901,21347.0
2020-02-06 15:00:00,89.43,89.45,89.39,89.42,32511.0,81.4992,81.5175,81.4628,81.4901,32511.0
2020-02-06 15:05:00,89.42,89.6,89.42,89.59,30119.0,81.4901,81.6542,81.4901,81.645,30119.0
2020-02-06 15:10:00,89.59,89.6,89.49,89.51,30632.0,81.645,81.6542,81.5539,81.5721,30632.0
2020-02-06 15:15:00,89.51,89.52,89.41,89.43,34987.0,81.5721,81.5812,81.481,81.4992,34987.0
2020-02-06 15:20:00,89.43,89.47,89.38,89.46,36269.0,81.4992,81.5357,81.4537,81.5266,36269.0
2020-02-06 15:25:00,89.45,89.5,89.41,89.41,35864.0,81.5175,81.563,81.481,81.481,35864.0
2020-02-06 15:30:00,89.4,89.42,89.32,89.4,76748.0,81.4719,81.4901,81.399,81.4719,76748.0
2020-02-06 15:35:00,89.4,89.49,89.38,89.4,53895.0,81.4719,81.5539,81.4537,81.4719,53895.0
2020-02-06 15:40:00,89.4,89.41,89.33,89.34,71881.0,81.4719,81.481,81.4081,81.4172,71881.0
2020-02-06 15:45:00,89.34,89.44,89.27,89.28,79436.0,81.4172,81.5083,81.3534,81.3625,79436.0
2020-02-06 15:50:00,89.29,89.39,89.28,89.34,153026.0,81.3716,81.4628,81.3625,81.4172,153026.0
2020-02-06 15:55:00,89.33,89.51,89.32,89.47,292975.0,81.4081,81.5721,81.399,81.5357,292975.0
2020-02-07 09:30:00,89.23,89.51,88.78,88.86,93735.0,81.317,81.5721,80.9069,80.9798,93735.0
2020-02-07 09:35:00,88.95,89.03,88.75,88.79,23431.0,81.0618,81.1347,80.8795,80.916,23431.0
2020-02-07 09:40:00,88.74,88.83,88.67,88.75,21029.0,80.8704,80.9524,80.8066,80.8795,21029.0
2020-02-07 09:45:00,88.68,88.8,88.62,88.8,20585.0,80.8157,80.9251,80.7611,80.9251,20585.0
2020-02-07 09:50:00,88.75,88.79,88.62,88.67,33314.0,80.8795,80.916,80.7611,80.8066,33314.0
2020-02-07 09:55:00,88.68,88.77,88.57,88.58,29800.0,80.8157,80.8978,80.7155,80.7246,29800.0
2020-02-07 10:00:00,88.58,88.63,88.53,88.59,27288.0,80.7246,80.7702,80.679,80.7337,27288.0
2020-02-07 10:05:00,88.59,88.67,88.54,88.65,54785.0,80.7337,80.8066,80.6882,80.7884,54785.0
2020-02-07 10:10:00,88.66,88.84,88.66,88.81,15233.0,80.7975,80.9616,80.7975,80.9342,15233.0
2020-02-07 10:15:00,88.81,88.83,88.68,88.68,18169.0,80.9342,80.9524,80.8157,80.8157,18169.0
2020-02-07 10:20:00,88.72,88.8,88.72,88.75,16981.0,80.8522,80.9251,80.8522,80.8795,16981.0
2020-02-07 10:25:00,88.75,88.76,88.71,88.73,13705.0,80.8795,80.8886,80.8431,80.8613,13705.0
2020-02-07 10:30:00,88.74,88.76,88.67,88.67,33286.0,80.8704,80.8886,80.8066,80.8066,33286.0
2020-02-07 10:35:00,88.67,88.7,88.62,88.64,21254.0,80.8066,80.834,80.7611,80.7793,21254.0
2020-02-07 10:40:00,88.64,88.74,88.61,88.71,10765.0,80.7793,80.8704,80.7519,80.8431,10765.0
2020-02-07 10:45:00,88.73,88.76,88.67,88.73,17476.0,80.8613,80.8886,80.8066,80.8613,17476.0
2020-02-07 10:50:00,88.73,88.73,88.63,88.64,16864.0,80.8613,80.8613,80.7702,80.7793,16864.0
2020-02-07 10:55:00,88.64,88.73,88.62,88.66,19525.0,80.7793,80.8613,80.7611,80.7975,19525.0
2020-02-07 11:00:00,88.66,88.67,88.58,88.59,18416.0,80.7975,80.8066,80.7246,80.7337,18416.0
2020-02-07 11:05:00,88.58,88.6,88.44,88.47,16252.0,80.7246,80.7428,80.597,80.6244,16252.0
2020-02-07 11:10:00,88.47,88.47,88.34,88.34,22153.0,80.6244,80.6244,80.5059,80.5059,22153.0
2020-02-07 11:15:00,88.34,88.38,88.29,88.35,14085.0,80.5059,80.5423,80.4603,80.515,14085.0
2020-02-07 11:20:00,88.35,88.55,88.31,88.55,23516.0,80.515,80.6973,80.4786,80.6973,23516.0
2020-02-07 11:25:00,88.57,88.57,88.47,88.48,28547.0,80.7155,80.7155,80.6244,80.6335,28547.0
2020-02-07 11:30:00,88.48,88.56,88.42,88.46,27352.0,80.6335,80.7064,80.5788,80.6152,27352.0
2020-02-07 11:35:00,88.45,88.52,88.45,88.48,16955.0,80.6061,80.6699,80.6061,80.6335,16955.0
2020-02-07 11:40:00,88.48,88.55,88.46,88.51,56076.0,80.6335,80.6973,80.6152,80.6608,56076.0
2020-02-07 11:45:00,88.51,88.56,88.48,88.55,23723.0,80.6608,80.7064,80.6335,80.6973,23723.0
2020-02-07 11:50:00,88.56,88.64,88.54,88.64,20896.0,80.7064,80.7793,80.6882,80.7793,20896.0
2020-02-07 11:55:00,88.63,88.7,88.61,88.65,22010.0,80.7702,80.834,80.7519,80.7884,22010.0
2020-02-07 12:00:00,88.65,88.72,88.63,88.68,24294.0,80.7884,80.8522,80.7702,80.8157,24294.0
2020-02-07 12:05:00,88.67,88.75,88.65,88.71,23184.0,80.8066,80.8795,80.7884,80.8431,23184.0
2020-02-07 12:10:00,88.71,88.74,88.66,88.69,17584.0,80.8431,80.8704,80.7975,80.8249,17584.0
2020-02-07 12:15:00,88.69,88.7,88.58,88.58,12237.0,80.8249,80.834,80.7246,80.7246,12237.0
2020-02-07 12:20:00,88.58,88.65,88.57,88.61,12333.0,80.7246,80.7884,80.7155,80.7519,12333.0
2020-02-07 12:25:00,88.61,88.64,88.59,88.64,6577.0,80.7519,80.7793,80.7337,80.7793,6577.0
2020-02-07 12:30:00,88.65,88.65,88.59,88.6,7221.0,80.7884,80.7884,80.7337,80.7428,7221.0
2020-02-07 12:35:00,88.61,88.62,88.58,88.6,11984.0,80.7519,80.7611,80.7246,80.7428,11984.0
2020-02-07 12:40:00,88.61,88.65,88.6,88.63,12266.0,80.7519,80.7884,80.7428,80.7702,12266.0
2020-02-07 12:45:00,88.63,88.64,88.57,88.59,21988.0,80.7702,80.7793,80.7155,80.7337,21988.0
2020-02-07 12:50:00,88.59,88.6,88.56,88.59,10479.0,80.7337,80.7428,80.7064,80.7337,10479.0
2020-02-07 12:55:00,88.58,88.61,88.54,88.59,12417.0,80.7246,80.7519,80.6882,80.7337,12417.0
2020-02-07 13:00:00,88.59,88.61,88.56,88.58,8920.0,80.7337,80.7519,80.7064,80.7246,8920.0
2020-02-07 13:05:00,88.59,88.6,88.54,88.55,14316.0,80.7337,80.7428,80.6882,80.6973,14316.0
2020-02-07 13:10:00,88.54,88.57,88.5,88.5,10907.0,80.6882,80.7155,80.6517,80.6517,10907.0
2020-02-07 13:15:00,88.5,88.56,88.49,88.54,10857.0,80.6517,80.7064,80.6426,80.6882,10857.0
2020-02-07 13:20:00,88.54,88.54,88.46,88.46,9846.0,80.6882,80.6882,80.6152,80.6152,9846.0
2020-02-07 13:25:00,88.46,88.53,88.43,88.52,16209.0,80.6152,80.679,80.5879,80.6699,16209.0
2020-02-07 13:30:00,88.53,88.53,88.43,88.44,16498.0,80.679,80.679,80.5879,80.597,16498.0
2020-02-07 13:35:00,88.47,88.53,88.42,88.42,17015.0,80.6244,80.679,80.5788,80.5788,17015.0
2020-02-07 13:40:00,88.41,88.5,88.4,88.48,33455.0,80.5697,80.6517,80.5606,80.6335,33455.0
2020-02-07 13:45:00,88.49,88.49,88.39,88.39,9040.0,80.6426,80.6426,80.5515,80.5515,9040.0
2020-02-07 13:50:00,88.4,88.44,88.39,88.42,15292.0,80.5606,80.597,80.5515,80.5788,15292.0
2020-02-07 13:55:00,88.42,88.44,88.34,88.37,15009.0,80.5788,80.597,80.5059,80.5332,15009.0
2020-02-07 14:00:00,88.36,88.37,88.21,88.22,25871.0,80.5241,80.5332,80.3874,80.3965,25871.0
2020-02-07 14:05:00,88.21,88.3,88.2,88.24,28694.0,80.3874,80.4694,80.3783,80.4148,28694.0
2020-02-07 14:10:00,88.22,88.25,88.18,88.19,8119.0,80.3965,80.4239,80.3601,80.3692,8119.0
2020-02-07 14:15:00,88.19,88.25,88.18,88.22,9736.0,80.3692,80.4239,80.3601,80.3965,9736.0
2020-02-07 14:20:00,88.21,88.24,88.13,88.16,30381.0,80.3874,80.4148,80.3145,80.3419,30381.0
2020-02-07 14:25:00,88.13,88.13,88.03,88.11,40790.0,80.3145,80.3145,80.2234,80.2963,40790.0
2020-02-07 14:30:00,88.13,88.22,88.13,88.2,25841.0,80.3145,80.3965,80.3145,80.3783,25841.0
2020-02-07 14:35:00,88.19,88.21,88.12,88.13,16342.0,80.3692,80.3874,80.3054,80.3145,16342.0
2020-02-07 14:40:00,88.13,88.15,88.07,88.14,23481.0,80.3145,80.3327,80.2598,80.3236,23481.0
2020-02-07 14:45:00,88.12,88.12,88.04,88.05,21735.0,80.3054,80.3054,80.2325,80.2416,21735.0
2020-02-07 14:50:00,88.05,88.06,87.98,88.06,21499.0,80.2416,80.2507,80.1778,80.2507,21499.0
2020-02-07 14:55:00,88.07,88.11,88.05,88.07,19727.0,80.2598,80.2963,80.2416,80.2598,19727.0
2020-02-07 15:00:00,88.07,88.15,88.07,88.11,24009.0,80.2598,80.3327,80.2598,80.2963,24009.0
2020-02-07 15:05:00,88.11,88.11,87.96,87.98,40038.0,80.2963,80.2963,80.1596,80.1778,40038.0
2020-02-07 15:10:00,87.98,88.02,87.97,88.02,254120.0,80.1778,80.2143,80.1687,80.2143,254120.0
2020-02-07 15:15:00,88.0,88.03,87.98,88.02,37433.0,80.196,80.2234,80.1778,80.2143,37433.0
2020-02-07 15:20:00,88.03,88.03,87.93,87.95,26825.0,80.2234,80.2234,80.1323,80.1505,26825.0
2020-02-07 15:25:00,87.95,88.01,87.95,87.98,24639.0,80.1505,80.2052,80.1505,80.1778,24639.0
2020-02-07 15:30:00,87.98,88.01,87.95,87.97,58546.0,80.1778,80.2052,80.1505,80.1687,58546.0
2020-02-07 15:35:00,87.98,88.03,87.96,88.0,53807.0,80.1778,80.2234,80.1596,80.196,53807.0
2020-02-07 15:40:00,88.01,88.04,87.96,87.98,77486.0,80.2052,80.2325,80.1596,80.1778,77486.0
2020-02-07 15:45:00,87.98,88.01,87.91,87.92,136536.0,80.1778,80.2052,80.114,80.1231,136536.0
2020-02-07 15:50:00,87.93,87.97,87.67,87.75,212111.0,80.1323,80.1687,79.8953,79.9682,212111.0
2020-02-07 15:55:00,87.75,87.94,87.68,87.82,410164.0,79.9682,80.1414,79.9044,80.032,410164.0
2020-02-10 09:30:00,87.21,87.87,87.21,87.81,162845.0,79.4761,80.0776,79.4761,80.0229,162845.0
2020-02-10 09:35:00,87.83,87.93,87.68,87.84,47474.0,80.0411,80.1323,79.9044,80.0502,47474.0
2020-02-10 09:40:00,87.84,87.86,87.51,87.6,106797.0,80.0502,80.0685,79.7495,79.8315,106797.0
2020-02-10 09:45:00,87.58,87.84,87.55,87.78,37766.0,79.8133,80.0502,79.7859,79.9956,37766.0
2020-02-10 09:50:00,87.8,87.81,87.69,87.76,17062.0,80.0138,80.0229,79.9135,79.9773,17062.0
2020-02-10 09:55:00,87.77,87.81,87.68,87.81,20854.0,79.9864,80.0229,79.9044,80.0229,20854.0
2020-02-10 10:00:00,87.83,88.01,87.75,87.92,142470.0,80.0411,80.2052,79.9682,80.1231,142470.0
2020-02-10 10:05:00,87.93,87.97,87.89,87.94,25039.0,80.1323,80.1687,80.0958,80.1414,25039.0
2020-02-10 10:10:00,87.93,87.94,87.81,87.9,37039.0,80.1323,80.1414,80.0229,80.1049,37039.0
2020-02-10 10:15:00,87.9,87.96,87.78,87.84,31271.0,80.1049,80.1596,79.9956,80.0502,31271.0
2020-02-10 10:20:00,87.84,87.97,87.8,87.9,60022.0,80.0502,80.1687,80.0138,80.1049,60022.0
2020-02-10 10:25:00,87.92,88.03,87.86,87.89,158734.0,80.1231,80.2234,80.0685,80.0958,158734.0
2020-02-10 10:30:00,87.91,87.98,87.84,87.95,47353.0,80.114,80.1778,80.0502,80.1505,47353.0
2020-02-10 10:35:00,87.95,87.96,87.78,87.8,55602.0,80.1505,80.1596,79.9956,80.0138,55602.0
2020-02-10 10:40:00,87.81,87.9,87.8,87.86,30441.0,80.0229,80.1049,80.0138,80.0685,30441.0
2020-02-10 10:45:00,87.87,87.91,87.84,87.87,82769.0,80.0776,80.114,80.0502,80.0776,82769.0
2020-02-10 10:50:00,87.86,87.91,87.76,87.76,51101.0,80.0685,80.114,79.9773,79.9773,51101.0
2020-02-10 10:55:00,87.76,87.81,87.72,87.8,50880.0,79.9773,80.0229,79.9409,80.0138,50880.0
2020-02-10 11:00:00,87.8,87.85,87.77,87.85,36734.0,80.0138,80.0593,79.9864,80.0593,36734.0
2020-02-10 11:05:00,87.86,87.88,87.8,87.85,29500.0,80.0685,80.0867,80.0138,80.0593,29500.0
2020-02-10 11:10:00,87.84,87.9,87.83,87.9,22251.0,80.0502,80.1049,80.0411,80.1049,22251.0
2020-02-10 11:15:00,87.9,87.91,87.76,87.81,29660.0,80.1049,80.114,79.9773,80.0229,29660.0
2020-02-10 11:20:00,87.81,87.85,87.77,87.8,41437.0,80.0229,80.0593,79.9864,80.0138,41437.0
2020-02-10 11:25:00,87.8,87.89,87.8,87.85,43362.0,80.0138,80.0958,80.0138,80.0593,43362.0
2020-02-10 11:30:00,87.84,87.9,87.81,87.88,26851.0,80.0502,80.1049,80.0229,80.0867,26851.0
2020-02-10 11:35:00,87.86,87.86,87.77,87.82,24970.0,80.0685,80.0685,79.9864,80.032,24970.0
2020-02-10 11:40:00,87.81,87.83,87.75,87.75,31015.0,80.0229,80.0411,79.9682,79.9682,31015.0
2020-02-10 11:45:00,87.75,87.76,87.67,87.67,44551.0,79.9682,79.9773,79.8953,79.8953,44551.0
2020-02-10 11:50:00,87.67,87.73,87.65,87.7,34533.0,79.8953,79.95,79.8771,79.9226,34533.0
2020-02-10 11:55:00,87.7,87.71,87.65,87.7,25258.0,79.9226,79.9318,79.8771,79.9226,25258.0
2020-02-10 12:00:00,87.7,87.74,87.55,87.59,37452.0,79.9226,79.9591,79.7859,79.8224,37452.0
2020-02-10 12:05:00,87.59,87.71,87.55,87.71,20740.0,79.8224,79.9318,79.7859,79.9318,20740.0
2020-02-10 12:10:00,87.72,87.74,87.67,87.7,24186.0,79.9409,79.9591,79.8953,79.9226,24186.0
2020-02-10 12:15:00,87.7,87.73,87.64,87.67,33824.0,79.9226,79.95,79.868,79.8953,33824.0
2020-02-10 12:20:00,87.67,87.68,87.54,87.54,29838.0,79.8953,79.9044,79.7768,79.7768,29838.0
2020-02-10 12:25:00,87.54,87.65,87.54,87.64,33266.0,79.7768,79.8771,79.7768,79.868,33266.0
2020-02-10 12:30:00,87.64,87.69,87.6,87.64,15252.0,79.868,79.9135,79.8315,79.868,15252.0
2020-02-10 12:35:00,87.64,87.67,87.61,87.67,16819.0,79.868,79.8953,79.8406,79.8953,16819.0
2020-02-10 12:40:00,87.68,87.68,87.63,87.66,21965.0,79.9044,79.9044,79.8589,79.8862,21965.0
2020-02-10 12:45:00,87.66,87.7,87.65,87.66,15228.0,79.8862,79.9226,79.8771,79.8862,15228.0
2020-02-10 12:50:00,87.65,87.71,87.63,87.64,22146.0,79.8771,79.9318,79.8589,79.868,22146.0
2020-02-10 12:55:00,87.64,87.66,87.6,87.64,11995.0,79.868,79.8862,79.8315,79.868,11995.0
2020-02-10 13:00:00,87.64,87.69,87.64,87.68,9874.0,79.868,79.9135,79.868,79.9044,9874.0
2020-02-10 13:05:00,87.68,87.73,87.64,87.72,16746.0,79.9044,79.95,79.868,79.9409,16746.0
2020-02-10 13:10:00,87.73,87.81,87.73,87.8,8662.0,79.95,80.0229,79.95,80.0138,8662.0
2020-02-10 13:15:00,87.8,87.81,87.72,87.73,10924.0,80.0138,80.0229,79.9409,79.95,10924.0
2020-02-10 13:20:00,87.73,87.77,87.73,87.73,15638.0,79.95,79.9864,79.95,79.95,15638.0
2020-02-10 13:25:00,87.72,87.74,87.7,87.73,8518.0,79.9409,79.9591,79.9226,79.95,8518.0
2020-02-10 13:30:00,87.73,87.8,87.73,87.76,12467.0,79.95,80.0138,79.95,79.9773,12467.0
2020-02-10 13:35:00,87.76,87.8,87.76,87.78,17113.0,79.9773,80.0138,79.9773,79.9956,17113.0
2020-02-10 13:40:00,87.77,87.8,87.72,87.74,16193.0,79.9864,80.0138,79.9409,79.9591,16193.0
2020-02-10 13:45:00,87.74,87.76,87.64,87.75,22668.0,79.9591,79.9773,79.868,79.9682,22668.0
2020-02-10 13:50:00,87.75,87.77,87.7,87.7,18985.0,79.9682,79.9864,79.9226,79.9226,18985.0
2020-02-10 13:55:00,87.7,87.73,87.69,87.71,11218.0,79.9226,79.95,79.9135,79.9318,11218.0
2020-02-10 14:00:00,87.7,87.71,87.64,87.66,15844.0,79.9226,79.9318,79.868,79.8862,15844.0
2020-02-10 14:05:00,87.67,87.69,87.65,87.67,15017.0,79.8953,79.9135,79.8771,79.8953,15017.0
2020-02-10 14:10:00,87.68,87.73,87.68,87.73,12906.0,79.9044,79.95,79.9044,79.95,12906.0
2020-02-10 14:15:00,87.74,87.8,87.73,87.78,19552.0,79.9591,80.0138,79.95,79.9956,19552.0
2020-02-10 14:20:00,87.8,87.8,87.78,87.8,13125.0,80.0138,80.0138,79.9956,80.0138,13125.0
2020-02-10 14:25:00,87.79,87.81,87.73,87.77,15530.0,80.0047,80.0229,79.95,79.9864,15530.0
2020-02-10 14:30:00,87.77,87.81,87.77,87.81,15693.0,79.9864,80.0229,79.9864,80.0229,15693.0
2020-02-10 14:35:00,87.81,87.85,87.8,87.82,15527.0,80.0229,80.0593,80.0138,80.032,15527.0
2020-02-10 14:40:00,87.81,87.87,87.78,87.87,24420.0,80.0229,80.0776,79.9956,80.0776,24420.0
2020-02-10 14:45:00,87.87,87.87,87.81,87.87,12363.0,80.0776,80.0776,80.0229,80.0776,12363.0
2020-02-10 14:50:00,87.86,87.94,87.86,87.93,21334.0,80.0685,80.1414,80.0685,80.1323,21334.0
2020-02-10 14:55:00,87.93,87.97,87.91,87.95,22697.0,80.1323,80.1687,80.114,80.1505,22697.0
2020-02-10 15:00:00,87.95,87.99,87.9,87.98,29712.0,80.1505,80.1869,80.1049,80.1778,29712.0
2020-02-10 15:05:00,87.99,88.05,87.97,88.04,35283.0,80.1869,80.2416,80.1687,80.2325,35283.0
2020-02-10 15:10:00,88.05,88.14,88.05,88.06,32378.0,80.2416,80.3236,80.2416,80.2507,32378.0
2020-02-10 15:15:00,88.07,88.07,88.02,88.02,22001.0,80.2598,80.2598,80.2143,80.2143,22001.0
2020-02-10 15:20:00,88.03,88.03,87.98,88.02,31924.0,80.2234,80.2234,80.1778,80.2143,31924.0
2020-02-10 15:25:00,88.01,88.07,87.99,88.05,30510.0,80.2052,80.2598,80.1869,80.2416,30510.0
2020-02-10 15:30:00,88.04,88.07,87.97,87.98,40068.0,80.2325,80.2598,80.1687,80.1778,40068.0
2020-02-10 15:35:00,87.98,88.13,87.98,88.06,41453.0,80.1778,80.3145,80.1778,80.2507,41453.0
2020-02-10 15:40:00,88.05,88.11,88.03,88.11,35786.0,80.2416,80.2963,80.2234,80.2963,35786.0
2020-02-10 15:45:00,88.1,88.13,88.03,88.05,47135.0,80.2872,80.3145,80.2234,80.2416,47135.0
2020-02-10 15:50:00,88.06,88.18,88.03,88.14,100303.0,80.2507,80.3601,80.2234,80.3236,100303.0
2020-02-10 15:55:00,88.15,88.3,88.08,88.29,329888.0,80.3327,80.4694,80.2689,80.4603,329888.0
2020-02-11 09:30:00,88.64,88.95,88.53,88.82,77648.0,80.7793,81.0618,80.679,80.9433,77648.0
2020-02-11 09:35:00,88.89,88.98,88.74,88.81,35567.0,81.0071,81.0891,80.8704,80.9342,35567.0
2020-02-11 09:40:00,88.81,88.92,88.72,88.91,19624.0,80.9342,81.0345,80.8522,81.0253,19624.0
2020-02-11 09:45:00,88.95,88.99,88.89,88.99,22382.0,81.0618,81.0982,81.0071,81.0982,22382.0
2020-02-11 09:50:00,88.99,88.99,88.71,88.71,32222.0,81.0982,81.0982,80.8431,80.8431,32222.0
2020-02-11 09:55:00,88.76,88.84,88.68,88.68,17594.0,80.8886,80.9616,80.8157,80.8157,17594.0
2020-02-11 10:00:00,88.69,88.99,88.69,88.99,24068.0,80.8249,81.0982,80.8249,81.0982,24068.0
2020-02-11 10:05:00,89.0,89.28,89.0,89.24,41026.0,81.1074,81.3625,81.1074,81.3261,41026.0
2020-02-11 10:10:00,89.27,89.31,89.14,89.31,34783.0,81.3534,81.3899,81.2349,81.3899,34783.0
2020-02-11 10:15:00,89.29,89.35,89.24,89.25,21634.0,81.3716,81.4263,81.3261,81.3352,21634.0
2020-02-11 10:20:00,89.27,89.41,89.25,89.36,28639.0,81.3534,81.481,81.3352,81.4354,28639.0
2020-02-11 10:25:00,89.37,89.4,89.34,89.34,27838.0,81.4445,81.4719,81.4172,81.4172,27838.0
2020-02-11 10:30:00,89.35,89.37,89.15,89.15,16120.0,81.4263,81.4445,81.2441,81.2441,16120.0
2020-02-11 10:35:00,89.13,89.15,89.0,89.04,14757.0,81.2258,81.2441,81.1074,81.1438,14757.0
2020-02-11 10:40:00,89.05,89.09,88.99,89.01,13150.0,81.1529,81.1894,81.0982,81.1165,13150.0
2020-02-11 10:45:00,89.01,89.07,88.96,89.01,27662.0,81.1165,81.1712,81.0709,81.1165,27662.0
2020-02-11 10:50:00,89.0,89.02,88.81,88.84,10163.0,81.1074,81.1256,80.9342,80.9616,10163.0
2020-02-11 10:55:00,88.84,88.96,88.81,88.94,12347.0,80.9616,81.0709,80.9342,81.0527,12347.0
2020-02-11 11:00:00,88.94,88.98,88.91,88.93,11374.0,81.0527,81.0891,81.0253,81.0436,11374.0
2020-02-11 11:05:00,88.92,89.11,88.91,89.09,18981.0,81.0345,81.2076,81.0253,81.1894,18981.0
2020-02-11 11:10:00,89.08,89.11,89.05,89.09,8690.0,81.1803,81.2076,81.1529,81.1894,8690.0
2020-02-11 11:15:00,89.08,89.19,89.08,89.19,17902.0,81.1803,81.2805,81.1803,81.2805,17902.0
2020-02-11 11:20:00,89.17,89.18,89.09,89.15,19504.0,81.2623,81.2714,81.1894,81.2441,19504.0
2020-02-11 11:25:00,89.14,89.21,89.12,89.18,15412.0,81.2349,81.2987,81.2167,81.2714,15412.0
2020-02-11 11:30:00,89.18,89.2,89.1,89.14,28580.0,81.2714,81.2896,81.1985,81.2349,28580.0
2020-02-11 11:35:00,89.14,89.19,89.1,89.11,25333.0,81.2349,81.2805,81.1985,81.2076,25333.0
2020-02-11 11:40:00,89.11,89.24,89.1,89.23,19864.0,81.2076,81.3261,81.1985,81.317,19864.0
2020-02-11 11:45:00,89.23,89.26,89.2,89.22,15020.0,81.317,81.3443,81.2896,81.3079,15020.0
2020-02-11 11:50:00,89.2,89.22,89.1,89.11,36443.0,81.2896,81.3079,81.1985,81.2076,36443.0
2020-02-11 11:55:00,89.12,89.15,89.08,89.1,11454.0,81.2167,81.2441,81.1803,81.1985,11454.0
2020-02-11 12:00:00,89.1,89.1,89.0,89.04,21292.0,81.1985,81.1985,81.1074,81.1438,21292.0
2020-02-11 12:05:00,89.04,89.11,89.02,89.1,14349.0,81.1438,81.2076,81.1256,81.1985,14349.0
2020-02-11 12:10:00,89.11,89.14,89.06,89.08,15026.0,81.2076,81.2349,81.162,81.1803,15026.0
2020-02-11 12:15:00,89.09,89.18,89.09,89.14,10918.0,81.1894,81.2714,81.1894,81.2349,10918.0
2020-02-11 12:20:00,89.14,89.17,89.11,89.14,21091.0,81.2349,81.2623,81.2076,81.2349,21091.0
2020-02-11 12:25:00,89.15,89.19,89.12,89.15,7864.0,81.2441,81.2805,81.2167,81.2441,7864.0
2020-02-11 12:30:00,89.15,89.15,89.07,89.07,14198.0,81.2441,81.2441,81.1712,81.1712,14198.0
2020-02-11 12:35:00,89.06,89.08,89.02,89.06,10740.0,81.162,81.1803,81.1256,81.162,10740.0
2020-02-11 12:40:00,89.06,89.07,89.01,89.03,12885.0,81.162,81.1712,81.1165,81.1347,12885.0
2020-02-11 12:45:00,89.02,89.02,88.96,88.98,13060.0,81.1256,81.1256,81.0709,81.0891,13060.0
2020-02-11 12:50:00,88.95,89.05,88.93,89.05,12451.0,81.0618,81.1529,81.0436,81.1529,12451.0
2020-02-11 12:55:00,89.07,89.08,89.01,89.06,8378.0,81.1712,81.1803,81.1165,81.162,8378.0
2020-02-11 13:00:00,89.06,89.07,89.03,89.05,7222.0,81.162,81.1712,81.1347,81.1529,7222.0
2020-02-11 13:05:00,89.05,89.06,88.97,88.98,26299.0,81.1529,81.162,81.08,81.0891,26299.0
2020-02-11 13:10:00,88.98,89.0,88.95,88.97,5321.0,81.0891,81.1074,81.0618,81.08,5321.0
2020-02-11 13:15:00,88.99,89.05,88.97,89.05,10528.0,81.0982,81.1529,81.08,81.1529,10528.0
2020-02-11 13:20:00,89.04,89.05,88.94,88.95,19473.0,81.1438,81.1529,81.0527,81.0618,19473.0
2020-02-11 13:25:00,88.95,88.98,88.93,88.97,7015.0,81.0618,81.0891,81.0436,81.08,7015.0
2020-02-11 13:30:00,88.96,89.0,88.94,88.97,6931.0,81.0709,81.1074,81.0527,81.08,6931.0
2020-02-11 13:35:00,88.96,88.99,88.93,88.93,8701.0,81.0709,81.0982,81.0436,81.0436,8701.0
2020-02-11 13:40:00,88.91,88.94,88.89,88.91,13410.0,81.0253,81.0527,81.0071,81.0253,13410.0
2020-02-11 13:45:00,88.91,88.93,88.9,88.91,7019.0,81.0253,81.0436,81.0162,81.0253,7019.0
2020-02-11 13:50:00,88.91,88.91,88.81,88.83,10481.0,81.0253,81.0253,80.9342,80.9524,10481.0
2020-02-11 13:55:00,88.84,88.97,88.84,88.96,12533.0,80.9616,81.08,80.9616,81.0709,12533.0
2020-02-11 14:00:00,88.98,89.05,88.96,89.03,14612.0,81.0891,81.1529,81.0709,81.1347,14612.0
2020-02-11 14:05:00,89.04,89.04,88.99,89.03,16972.0,81.1438,81.1438,81.0982,81.1347,16972.0
2020-02-11 14:10:00,89.03,89.05,88.99,88.99,18454.0,81.1347,81.1529,81.0982,81.0982,18454.0
2020-02-11 14:15:00,88.99,89.02,88.94,88.94,15497.0,81.0982,81.1256,81.0527,81.0527,15497.0
2020-02-11 14:20:00,88.94,89.05,88.93,89.03,18356.0,81.0527,81.1529,81.0436,81.1347,18356.0
2020-02-11 14:25:00,89.01,89.08,89.01,89.03,12031.0,81.1165,81.1803,81.1165,81.1347,12031.0
2020-02-11 14:30:00,89.04,89.08,89.02,89.05,9912.0,81.1438,81.1803,81.1256,81.1529,9912.0
2020-02-11 14:35:00,89.05,89.08,89.04,89.07,8422.0,81.1529,81.1803,81.1438,81.1712,8422.0
2020-02-11 14:40:00,89.07,89.12,89.05,89.12,12293.0,81.1712,81.2167,81.1529,81.2167,12293.0
2020-02-11 14:45:00,89.13,89.15,89.09,89.11,14925.0,81.2258,81.2441,81.1894,81.2076,14925.0
2020-02-11 14:50:00,89.1,89.11,89.04,89.05,14865.0,81.1985,81.2076,81.1438,81.1529,14865.0
2020-02-11 14:55:00,89.05,89.06,88.99,89.03,18317.0,81.1529,81.162,81.0982,81.1347,18317.0
2020-02-11 15:00:00,89.04,89.17,89.03,89.11,22370.0,81.1438,81.2623,81.1347,81.2076,22370.0
2020-02-11 15:05:00,89.12,89.18,89.07,89.08,10510.0,81.2167,81.2714,81.1712,81.1803,10510.0
2020-02-11 15:10:00,89.09,89.11,89.03,89.04,15652.0,81.1894,81.2076,81.1347,81.1438,15652.0
2020-02-11 15:15:00,89.05,89.06,88.99,89.03,14043.0,81.1529,81.162,81.0982,81.1347,14043.0
2020-02-11 15:20:00,89.04,89.11,89.02,89.11,16016.0,81.1438,81.2076,81.1256,81.2076,16016.0
2020-02-11 15:25:00,89.11,89.16,89.07,89.15,19258.0,81.2076,81.2532,81.1712,81.2441,19258.0
2020-02-11 15:30:00,89.17,89.21,89.1,89.1,29473.0,81.2623,81.2987,81.1985,81.1985,29473.0
2020-02-11 15:35:00,89.1,89.15,89.08,89.09,26991.0,81.1985,81.2441,81.1803,81.1894,26991.0
2020-02-11 15:40:00,89.08,89.18,89.08,89.17,28058.0,81.1803,81.2714,81.1803,81.2623,28058.0
2020-02-11 15:45:00,89.16,89.21,89.11,89.11,44394.0,81.2532,81.2987,81.2076,81.2076,44394.0
2020-02-11 15:50:00,89.09,89.28,89.08,89.21,89290.0,81.1894,81.3625,81.1803,81.2987,89290.0
2020-02-11 15:55:00,89.21,89.25,89.12,89.16,170504.0,81.2987,81.3352,81.2167,81.2532,170504.0
2020-02-12 09:30:00,89.56,89.56,88.93,89.16,121716.0,81.6177,81.6177,81.0436,81.2532,121716.0
2020-02-12 09:35:00,89.15,89.21,89.05,89.18,26978.0,81.2441,81.2987,81.1529,81.2714,26978.0
2020-02-12 09:40:00,89.18,89.21,88.58,88.58,29365.0,81.2714,81.2987,80.7246,80.7246,29365.0
2020-02-12 09:45:00,88.58,89.05,88.57,89.02,33283.0,80.7246,81.1529,80.7155,81.1256,33283.0
2020-02-12 09:50:00,89.01,89.09,88.93,88.98,49710.0,81.1165,81.1894,81.0436,81.0891,49710.0
2020-02-12 09:55:00,88.96,89.09,88.9,89.05,28832.0,81.0709,81.1894,81.0162,81.1529,28832.0
2020-02-12 10:00:00,89.04,89.11,88.99,89.04,34664.0,81.1438,81.2076,81.0982,81.1438,34664.0
2020-02-12 10:05:00,89.05,89.12,89.0,89.07,52970.0,81.1529,81.2167,81.1074,81.1712,52970.0
2020-02-12 10:10:00,89.07,89.11,88.97,89.11,19028.0,81.1712,81.2076,81.08,81.2076,19028.0
2020-02-12 10:15:00,89.12,89.23,89.12,89.21,11597.0,81.2167,81.317,81.2167,81.2987,11597.0
2020-02-12 10:20:00,89.17,89.24,89.11,89.24,23472.0,81.2623,81.3261,81.2076,81.3261,23472.0
2020-02-12 10:25:00,89.23,89.42,89.23,89.4,38136.0,81.317,81.4901,81.317,81.4719,38136.0
2020-02-12 10:30:00,89.38,89.44,89.36,89.41,25588.0,81.4537,81.5083,81.4354,81.481,25588.0
2020-02-12 10:35:00,89.41,89.49,89.39,89.46,23502.0,81.481,81.5539,81.4628,81.5266,23502.0
2020-02-12 10:40:00,89.47,89.48,89.37,89.42,39488.0,81.5357,81.5448,81.4445,81.4901,39488.0
2020-02-12 10:45:00,89.42,89.52,89.41,89.48,60182.0,81.4901,81.5812,81.481,81.5448,60182.0
2020-02-12 10:50:00,89.48,89.59,89.47,89.5,39726.0,81.5448,81.645,81.5357,81.563,39726.0
2020-02-12 10:55:00,89.49,89.55,89.44,89.49,34264.0,81.5539,81.6086,81.5083,81.5539,34264.0
2020-02-12 11:00:00,89.5,89.51,89.42,89.42,32604.0,81.563,81.5721,81.4901,81.4901,32604.0
2020-02-12 11:05:00,89.42,89.49,89.41,89.48,36923.0,81.4901,81.5539,81.481,81.5448,36923.0
2020-02-12 11:10:00,89.48,89.49,89.31,89.33,35224.0,81.5448,81.5539,81.3899,81.4081,35224.0
2020-02-12 11:15:00,89.33,89.33,89.22,89.25,23396.0,81.4081,81.4081,81.3079,81.3352,23396.0
2020-02-12 11:20:00,89.26,89.33,89.26,89.32,19964.0,81.3443,81.4081,81.3443,81.399,19964.0
2020-02-12 11:25:00,89.34,89.38,89.32,89.38,30866.0,81.4172,81.4537,81.399,81.4537,30866.0
2020-02-12 11:30:00,89.35,89.36,89.31,89.35,35482.0,81.4263,81.4354,81.3899,81.4263,35482.0
2020-02-12 11:35:00,89.35,89.35,89.18,89.21,16096.0,81.4263,81.4263,81.2714,81.2987,16096.0
2020-02-12 11:40:00,89.2,89.24,89.13,89.21,11819.0,81.2896,81.3261,81.2258,81.2987,11819.0
2020-02-12 11:45:00,89.21,89.21,89.12,89.16,11730.0,81.2987,81.2987,81.2167,81.2532,11730.0
2020-02-12 11:50:00,89.16,89.25,89.15,89.23,11530.0,81.2532,81.3352,81.2441,81.317,11530.0
2020-02-12 11:55:00,89.2,89.23,89.17,89.2,12137.0,81.2896,81.317,81.2623,81.2896,12137.0
2020-02-12 12:00:00,89.2,89.23,89.14,89.17,35496.0,81.2896,81.317,81.2349,81.2623,35496.0
2020-02-12 12:05:00,89.17,89.21,89.13,89.14,25528.0,81.2623,81.2987,81.2258,81.2349,25528.0
2020-02-12 12:10:00,89.14,89.17,89.1,89.1,12277.0,81.2349,81.2623,81.1985,81.1985,12277.0
2020-02-12 12:15:00,89.1,89.17,89.09,89.15,10873.0,81.1985,81.2623,81.1894,81.2441,10873.0
2020-02-12 12:20:00,89.15,89.16,89.11,89.14,16559.0,81.2441,81.2532,81.2076,81.2349,16559.0
2020-02-12 12:25:00,89.15,89.19,89.14,89.17,12612.0,81.2441,81.2805,81.2349,81.2623,12612.0
2020-02-12 12:30:00,89.16,89.22,89.12,89.15,14461.0,81.2532,81.3079,81.2167,81.2441,14461.0
2020-02-12 12:35:00,89.15,89.15,89.1,89.11,11775.0,81.2441,81.2441,81.1985,81.2076,11775.0
2020-02-12 12:40:00,89.11,89.11,88.99,89.04,8073.0,81.2076,81.2076,81.0982,81.1438,8073.0
2020-02-12 12:45:00,89.04,89.06,89.0,89.0,11367.0,81.1438,81.162,81.1074,81.1074,11367.0
2020-02-12 12:50:00,89.01,89.01,88.92,88.94,11972.0,81.1165,81.1165,81.0345,81.0527,11972.0
2020-02-12 12:55:00,88.94,89.0,88.93,88.96,18173.0,81.0527,81.1074,81.0436,81.0709,18173.0
2020-02-12 13:00:00,88.97,88.99,88.86,88.88,14792.0,81.08,81.0982,80.9798,80.998,14792.0
2020-02-12 13:05:00,88.89,88.92,88.78,88.78,9642.0,81.0071,81.0345,80.9069,80.9069,9642.0
2020-02-12 13:10:00,88.78,88.81,88.75,88.81,29882.0,80.9069,80.9342,80.8795,80.9342,29882.0
2020-02-12 13:15:00,88.81,88.81,88.75,88.75,11236.0,80.9342,80.9342,80.8795,80.8795,11236.0
2020-02-12 13:20:00,88.75,88.8,88.73,88.77,11446.0,80.8795,80.9251,80.8613,80.8978,11446.0
2020-02-12 13:25:00,88.78,88.85,88.75,88.85,9184.0,80.9069,80.9707,80.8795,80.9707,9184.0
2020-02-12 13:30:00,88.85,88.92,88.85,88.91,21841.0,80.9707,81.0345,80.9707,81.0253,21841.0
2020-02-12 13:35:00,88.92,88.96,88.91,88.93,13545.0,81.0345,81.0709,81.0253,81.0436,13545.0
2020-02-12 13:40:00,88.93,88.97,88.92,88.93,17933.0,81.0436,81.08,81.0345,81.0436,17933.0
2020-02-12 13:45:00,88.94,88.96,88.89,88.94,22001.0,81.0527,81.0709,81.0071,81.0527,22001.0
2020-02-12 13:50:00,88.93,88.95,88.91,88.91,16902.0,81.0436,81.0618,81.0253,81.0253,16902.0
2020-02-12 13:55:00,88.91,88.95,88.89,88.92,11899.0,81.0253,81.0618,81.0071,81.0345,11899.0
2020-02-12 14:00:00,88.92,88.97,88.91,88.92,14170.0,81.0345,81.08,81.0253,81.0345,14170.0
2020-02-12 14:05:00,88.91,88.94,88.89,88.89,12075.0,81.0253,81.0527,81.0071,81.0071,12075.0
2020-02-12 14:10:00,88.89,88.91,88.84,88.85,10224.0,81.0071,81.0253,80.9616,80.9707,10224.0
2020-02-12 14:15:00,88.84,88.87,88.81,88.85,11656.0,80.9616,80.9889,80.9342,80.9707,11656.0
2020-02-12 14:20:00,88.86,88.87,88.79,88.79,11183.0,80.9798,80.9889,80.916,80.916,11183.0
2020-02-12 14:25:00,88.8,88.88,88.79,88.84,20330.0,80.9251,80.998,80.916,80.9616,20330.0
2020-02-12 14:30:00,88.84,88.9,88.84,88.9,12683.0,80.9616,81.0162,80.9616,81.0162,12683.0
2020-02-12 14:35:00,88.89,88.94,88.88,88.94,17646.0,81.0071,81.0527,80.998,81.0527,17646.0
2020-02-12 14:40:00,88.93,88.94,88.89,88.91,15490.0,81.0436,81.0527,81.0071,81.0253,15490.0
2020-02-12 14:45:00,88.91,88.96,88.9,88.96,15697.0,81.0253,81.0709,81.0162,81.0709,15697.0
2020-02-12 14:50:00,88.96,89.01,88.93,88.95,24981.0,81.0709,81.1165,81.0436,81.0618,24981.0
2020-02-12 14:55:00,88.93,88.97,88.91,88.95,20922.0,81.0436,81.08,81.0253,81.0618,20922.0
2020-02-12 15:00:00,88.95,88.99,88.92,88.95,22080.0,81.0618,81.0982,81.0345,81.0618,22080.0
2020-02-12 15:05:00,88.95,88.98,88.86,88.88,20365.0,81.0618,81.0891,80.9798,80.998,20365.0
2020-02-12 15:10:00,88.88,88.89,88.82,88.87,21397.0,80.998,81.0071,80.9433,80.9889,21397.0
2020-02-12 15:15:00,88.86,88.87,88.83,88.84,16111.0,80.9798,80.9889,80.9524,80.9616,16111.0
2020-02-12 15:20:00,88.83,88.86,88.83,88.84,25987.0,80.9524,80.9798,80.9524,80.9616,25987.0
2020-02-12 15:25:00,88.84,88.86,88.72,88.72,28070.0,80.9616,80.9798,80.8522,80.8522,28070.0
2020-02-12 15:30:00,88.72,88.83,88.69,88.81,36140.0,80.8522,80.9524,80.8249,80.9342,36140.0
2020-02-12 15:35:00,88.8,88.84,88.79,88.81,36256.0,80.9251,80.9616,80.916,80.9342,36256.0
2020-02-12 15:40:00,88.82,88.83,88.74,88.78,36176.0,80.9433,80.9524,80.8704,80.9069,36176.0
2020-02-12 15:45:00,88.79,88.81,88.76,88.79,41684.0,80.916,80.9342,80.8886,80.916,41684.0
2020-02-12 15:50:00,88.79,88.91,88.78,88.83,83131.0,80.916,81.0253,80.9069,80.9524,83131.0
2020-02-12 15:55:00,88.83,88.88,88.77,88.77,177016.0,80.9524,80.998,80.8978,80.8978,177016.0
2020-02-13 09:30:00,88.5,88.76,88.31,88.55,88257.0,80.6517,80.8886,80.4786,80.6973,88257.0
2020-02-13 09:35:00,88.55,88.58,88.29,88.33,23061.0,80.6973,80.7246,80.4603,80.4968,23061.0
2020-02-13 09:40:00,88.36,88.66,88.29,88.66,22506.0,80.5241,80.7975,80.4603,80.7975,22506.0
2020-02-13 09:45:00,88.63,88.71,88.51,88.54,55503.0,80.7702,80.8431,80.6608,80.6882,55503.0
2020-02-13 09:50:00,88.57,88.72,88.57,88.62,35535.0,80.7155,80.8522,80.7155,80.7611,35535.0
2020-02-13 09:55:00,88.62,88.62,88.33,88.33,21106.0,80.7611,80.7611,80.4968,80.4968,21106.0
2020-02-13 10:00:00,88.32,88.4,87.97,88.04,63364.0,80.4877,80.5606,80.1687,80.2325,63364.0
2020-02-13 10:05:00,88.04,88.06,87.8,87.83,40961.0,80.2325,80.2507,80.0138,80.0411,40961.0
2020-02-13 10:10:00,87.89,87.92,87.7,87.74,36871.0,80.0958,80.1231,79.9226,79.9591,36871.0
2020-02-13 10:15:00,87.73,87.77,87.71,87.75,50513.0,79.95,79.9864,79.9318,79.9682,50513.0
2020-02-13 10:20:00,87.75,88.04,87.72,87.89,33955.0,79.9682,80.2325,79.9409,80.0958,33955.0
2020-02-13 10:25:00,87.92,88.09,87.91,88.03,22528.0,80.1231,80.2781,80.114,80.2234,22528.0
2020-02-13 10:30:00,88.06,88.09,87.97,88.04,26059.0,80.2507,80.2781,80.1687,80.2325,26059.0
2020-02-13 10:35:00,88.04,88.07,87.87,87.95,21477.0,80.2325,80.2598,80.0776,80.1505,21477.0
2020-02-13 10:40:00,87.95,88.12,87.87,88.12,13941.0,80.1505,80.3054,80.0776,80.3054,13941.0
2020-02-13 10:45:00,88.12,88.26,88.1,88.21,19787.0,80.3054,80.433,80.2872,80.3874,19787.0
2020-02-13 10:50:00,88.22,88.25,88.16,88.24,19476.0,80.3965,80.4239,80.3419,80.4148,19476.0
2020-02-13 10:55:00,88.24,88.38,88.23,88.33,20945.0,80.4148,80.5423,80.4056,80.4968,20945.0
2020-02-13 11:00:00,88.34,88.47,88.34,88.4,30046.0,80.5059,80.6244,80.5059,80.5606,30046.0
2020-02-13 11:05:00,88.42,88.45,88.42,88.44,15808.0,80.5788,80.6061,80.5788,80.597,15808.0
2020-02-13 11:10:00,88.45,88.47,88.38,88.39,29768.0,80.6061,80.6244,80.5423,80.5515,29768.0
2020-02-13 11:15:00,88.37,88.46,88.34,88.36,23600.0,80.5332,80.6152,80.5059,80.5241,23600.0
2020-02-13 11:20:00,88.36,88.45,88.34,88.45,23137.0,80.5241,80.6061,80.5059,80.6061,23137.0
2020-02-13 11:25:00,88.45,88.65,88.4,88.63,56304.0,80.6061,80.7884,80.5606,80.7702,56304.0
2020-02-13 11:30:00,88.64,88.7,88.57,88.7,54669.0,80.7793,80.834,80.7155,80.834,54669.0
2020-02-13 11:35:00,88.7,88.79,88.59,88.59,74917.0,80.834,80.916,80.7337,80.7337,74917.0
2020-02-13 11:40:00,88.59,88.69,88.59,88.67,33230.0,80.7337,80.8249,80.7337,80.8066,33230.0
2020-02-13 11:45:00,88.67,88.69,88.59,88.61,40861.0,80.8066,80.8249,80.7337,80.7519,40861.0
2020-02-13 11:50:00,88.61,88.67,88.59,88.61,21704.0,80.7519,80.8066,80.7337,80.7519,21704.0
2020-02-13 11:55:00,88.6,88.68,88.59,88.67,30219.0,80.7428,80.8157,80.7337,80.8066,30219.0
2020-02-13 12:00:00,88.67,88.67,88.61,88.66,18592.0,80.8066,80.8066,80.7519,80.7975,18592.0
2020-02-13 12:05:00,88.66,88.72,88.59,88.72,22271.0,80.7975,80.8522,80.7337,80.8522,22271.0
2020-02-13 12:10:00,88.71,88.75,88.6,88.66,147944.0,80.8431,80.8795,80.7428,80.7975,147944.0
2020-02-13 12:15:00,88.66,88.71,88.65,88.69,13052.0,80.7975,80.8431,80.7884,80.8249,13052.0
2020-02-13 12:20:00,88.68,88.68,88.57,88.58,16542.0,80.8157,80.8157,80.7155,80.7246,16542.0
2020-02-13 12:25:00,88.58,88.59,88.5,88.55,14051.0,80.7246,80.7337,80.6517,80.6973,14051.0
2020-02-13 12:30:00,88.55,88.64,88.55,88.63,13130.0,80.6973,80.7793,80.6973,80.7702,13130.0
2020-02-13 12:35:00,88.62,88.63,88.55,88.55,14326.0,80.7611,80.7702,80.6973,80.6973,14326.0
2020-02-13 12:40:00,88.56,88.59,88.53,88.59,12036.0,80.7064,80.7337,80.679,80.7337,12036.0
2020-02-13 12:45:00,88.59,88.65,88.58,88.63,13997.0,80.7337,80.7884,80.7246,80.7702,13997.0
2020-02-13 12:50:00,88.63,88.66,88.58,88.6,36340.0,80.7702,80.7975,80.7246,80.7428,36340.0
2020-02-13 12:55:00,88.59,88.6,88.51,88.54,12090.0,80.7337,80.7428,80.6608,80.6882,12090.0
2020-02-13 13:00:00,88.54,88.57,88.52,88.56,8763.0,80.6882,80.7155,80.6699,80.7064,8763.0
2020-02-13 13:05:00,88.55,88.59,88.54,88.56,9039.0,80.6973,80.7337,80.6882,80.7064,9039.0
2020-02-13 13:10:00,88.56,88.61,88.44,88.45,31237.0,80.7064,80.7519,80.597,80.6061,31237.0
2020-02-13 13:15:00,88.44,88.52,88.42,88.51,7922.0,80.597,80.6699,80.5788,80.6608,7922.0
2020-02-13 13:20:00,88.52,88.54,88.49,88.5,10011.0,80.6699,80.6882,80.6426,80.6517,10011.0
2020-02-13 13:25:00,88.5,88.55,88.47,88.54,15987.0,80.6517,80.6973,80.6244,80.6882,15987.0
2020-02-13 13:30:00,88.55,88.62,88.52,88.62,10638.0,80.6973,80.7611,80.6699,80.7611,10638.0
2020-02-13 13:35:00,88.62,88.64,88.6,88.63,10760.0,80.7611,80.7793,80.7428,80.7702,10760.0
2020-02-13 13:40:00,88.64,88.77,88.64,88.77,20420.0,80.7793,80.8978,80.7793,80.8978,20420.0
2020-02-13 13:45:00,88.77,88.78,88.69,88.74,14343.0,80.8978,80.9069,80.8249,80.8704,14343.0
2020-02-13 13:50:00,88.73,88.73,88.64,88.65,25963.0,80.8613,80.8613,80.7793,80.7884,25963.0
2020-02-13 13:55:00,88.65,88.73,88.65,88.73,30190.0,80.7884,80.8613,80.7884,80.8613,30190.0
2020-02-13 14:00:00,88.73,88.86,88.73,88.84,19859.0,80.8613,80.9798,80.8613,80.9616,19859.0
2020-02-13 14:05:00,88.84,88.85,88.75,88.75,14634.0,80.9616,80.9707,80.8795,80.8795,14634.0
2020-02-13 14:10:00,88.75,88.86,88.75,88.83,21731.0,80.8795,80.9798,80.8795,80.9524,21731.0
2020-02-13 14:15:00,88.83,88.9,88.8,88.86,19819.0,80.9524,81.0162,80.9251,80.9798,19819.0
2020-02-13 14:20:00,88.87,88.91,88.87,88.87,11414.0,80.9889,81.0253,80.9889,80.9889,11414.0
2020-02-13 14:25:00,88.89,88.9,88.83,88.85,19150.0,81.0071,81.0162,80.9524,80.9707,19150.0
2020-02-13 14:30:00,88.84,88.94,88.84,88.92,22246.0,80.9616,81.0527,80.9616,81.0345,22246.0
2020-02-13 14:35:00,88.92,88.95,88.87,88.94,15644.0,81.0345,81.0618,80.9889,81.0527,15644.0
2020-02-13 14:40:00,88.93,88.95,88.88,88.92,23970.0,81.0436,81.0618,80.998,81.0345,23970.0
2020-02-13 14:45:00,88.91,88.94,88.84,88.91,22529.0,81.0253,81.0527,80.9616,81.0253,22529.0
2020-02-13 14:50:00,88.91,88.99,88.91,88.98,13731.0,81.0253,81.0982,81.0253,81.0891,13731.0
2020-02-13 14:55:00,88.98,89.04,88.95,88.95,51962.0,81.0891,81.1438,81.0618,81.0618,51962.0
2020-02-13 15:00:00,88.94,88.99,88.85,88.87,20893.0,81.0527,81.0982,80.9707,80.9889,20893.0
2020-02-13 15:05:00,88.86,88.97,88.86,88.95,17754.0,80.9798,81.08,80.9798,81.0618,17754.0
2020-02-13 15:10:00,88.96,88.97,88.8,88.83,23769.0,81.0709,81.08,80.9251,80.9524,23769.0
2020-02-13 15:15:00,88.83,88.85,88.72,88.79,24166.0,80.9524,80.9707,80.8522,80.916,24166.0
2020-02-13 15:20:00,88.8,88.84,88.75,88.83,21416.0,80.9251,80.9616,80.8795,80.9524,21416.0
2020-02-13 15:25:00,88.83,88.89,88.81,88.85,32363.0,80.9524,81.0071,80.9342,80.9707,32363.0
2020-02-13 15:30:00,88.85,88.89,88.72,88.77,38747.0,80.9707,81.0071,80.8522,80.8978,38747.0
2020-02-13 15:35:00,88.78,88.81,88.75,88.79,36273.0,80.9069,80.9342,80.8795,80.916,36273.0
2020-02-13 15:40:00,88.79,88.82,88.74,88.76,44161.0,80.916,80.9433,80.8704,80.8886,44161.0
2020-02-13 15:45:00,88.75,88.81,88.69,88.79,48315.0,80.8795,80.9342,80.8249,80.916,48315.0
2020-02-13 15:50:00,88.8,88.86,88.77,88.82,65873.0,80.9251,80.9798,80.8978,80.9433,65873.0
2020-02-13 15:55:00,88.82,88.86,88.63,88.7,214458.0,80.9433,80.9798,80.7702,80.834,214458.0
2020-02-14 09:30:00,88.87,88.88,88.53,88.84,110757.0,80.9889,80.998,80.679,80.9616,110757.0
2020-02-14 09:35:00,88.83,88.88,88.51,88.7,18080.0,80.9524,80.998,80.6608,80.834,18080.0
2020-02-14 09:40:00,88.65,88.86,88.65,88.69,6364.0,80.7884,80.9798,80.7884,80.8249,6364.0
2020-02-14 09:45:00,88.7,88.84,88.68,88.82,23881.0,80.834,80.9616,80.8157,80.9433,23881.0
2020-02-14 09:50:00,88.83,88.83,88.51,88.72,9838.0,80.9524,80.9524,80.6608,80.8522,9838.0
2020-02-14 09:55:00,88.65,88.65,88.35,88.39,24154.0,80.7884,80.7884,80.515,80.5515,24154.0
2020-02-14 10:00:00,88.39,88.49,88.31,88.4,36613.0,80.5515,80.6426,80.4786,80.5606,36613.0
2020-02-14 10:05:00,88.41,88.49,88.34,88.42,27763.0,80.5697,80.6426,80.5059,80.5788,27763.0
2020-02-14 10:10:00,88.42,88.49,88.32,88.37,13786.0,80.5788,80.6426,80.4877,80.5332,13786.0
2020-02-14 10:15:00,88.36,88.49,88.35,88.48,17988.0,80.5241,80.6426,80.515,80.6335,17988.0
2020-02-14 10:20:00,88.5,88.61,88.48,88.58,18679.0,80.6517,80.7519,80.6335,80.7246,18679.0
2020-02-14 10:25:00,88.59,88.67,88.55,88.57,14559.0,80.7337,80.8066,80.6973,80.7155,14559.0
2020-02-14 10:30:00,88.55,88.64,88.5,88.58,24372.0,80.6973,80.7793,80.6517,80.7246,24372.0
2020-02-14 10:35:00,88.54,88.61,88.41,88.44,17154.0,80.6882,80.7519,80.5697,80.597,17154.0
2020-02-14 10:40:00,88.51,88.57,88.45,88.51,9553.0,80.6608,80.7155,80.6061,80.6608,9553.0
2020-02-14 10:45:00,88.51,88.68,88.5,88.67,13033.0,80.6608,80.8157,80.6517,80.8066,13033.0
2020-02-14 10:50:00,88.7,88.73,88.65,88.7,13865.0,80.834,80.8613,80.7884,80.834,13865.0
2020-02-14 10:55:00,88.68,88.72,88.62,88.72,16242.0,80.8157,80.8522,80.7611,80.8522,16242.0
2020-02-14 11:00:00,88.72,88.81,88.72,88.73,14725.0,80.8522,80.9342,80.8522,80.8613,14725.0
2020-02-14 11:05:00,88.75,88.81,88.71,88.79,39196.0,80.8795,80.9342,80.8431,80.916,39196.0
2020-02-14 11:10:00,88.79,88.83,88.76,88.77,11608.0,80.916,80.9524,80.8886,80.8978,11608.0
2020-02-14 11:15:00,88.77,88.87,88.77,88.82,9787.0,80.8978,80.9889,80.8978,80.9433,9787.0
2020-02-14 11:20:00,88.81,88.84,88.78,88.8,10241.0,80.9342,80.9616,80.9069,80.9251,10241.0
2020-02-14 11:25:00,88.81,88.93,88.76,88.77,19261.0,80.9342,81.0436,80.8886,80.8978,19261.0
2020-02-14 11:30:00,88.77,88.78,88.74,88.77,9259.0,80.8978,80.9069,80.8704,80.8978,9259.0
2020-02-14 11:35:00,88.79,88.86,88.78,88.81,18318.0,80.916,80.9798,80.9069,80.9342,18318.0
2020-02-14 11:40:00,88.8,88.85,88.79,88.84,17489.0,80.9251,80.9707,80.916,80.9616,17489.0
2020-02-14 11:45:00,88.84,88.85,88.77,88.78,18457.0,80.9616,80.9707,80.8978,80.9069,18457.0
2020-02-14 11:50:00,88.75,88.76,88.71,88.73,16641.0,80.8795,80.8886,80.8431,80.8613,16641.0
2020-02-14 11:55:00,88.73,88.77,88.65,88.67,20975.0,80.8613,80.8978,80.7884,80.8066,20975.0
2020-02-14 12:00:00,88.66,88.7,88.61,88.61,10251.0,80.7975,80.834,80.7519,80.7519,10251.0
2020-02-14 12:05:00,88.61,88.63,88.57,88.63,13777.0,80.7519,80.7702,80.7155,80.7702,13777.0
2020-02-14 12:10:00,88.62,88.68,88.59,88.67,13642.0,80.7611,80.8157,80.7337,80.8066,13642.0
2020-02-14 12:15:00,88.68,88.72,88.66,88.69,8011.0,80.8157,80.8522,80.7975,80.8249,8011.0
2020-02-14 12:20:00,88.68,88.69,88.6,88.61,11221.0,80.8157,80.8249,80.7428,80.7519,11221.0
2020-02-14 12:25:00,88.61,88.7,88.61,88.68,9248.0,80.7519,80.834,80.7519,80.8157,9248.0
2020-02-14 12:30:00,88.68,88.71,88.67,88.69,112924.0,80.8157,80.8431,80.8066,80.8249,112924.0
2020-02-14 12:35:00,88.69,88.69,88.62,88.67,39316.0,80.8249,80.8249,80.7611,80.8066,39316.0
2020-02-14 12:40:00,88.67,88.71,88.64,88.65,17738.0,80.8066,80.8431,80.7793,80.7884,17738.0
2020-02-14 12:45:00,88.65,88.66,88.61,88.64,29485.0,80.7884,80.7975,80.7519,80.7793,29485.0
2020-02-14 12:50:00,88.64,88.67,88.6,88.65,18071.0,80.7793,80.8066,80.7428,80.7884,18071.0
2020-02-14 12:55:00,88.65,88.7,88.64,88.69,20603.0,80.7884,80.834,80.7793,80.8249,20603.0
2020-02-14 13:00:00,88.68,88.77,88.68,88.75,15850.0,80.8157,80.8978,80.8157,80.8795,15850.0
2020-02-14 13:05:00,88.75,88.77,88.67,88.7,24586.0,80.8795,80.8978,80.8066,80.834,24586.0
2020-02-14 13:10:00,88.7,88.78,88.7,88.75,8642.0,80.834,80.9069,80.834,80.8795,8642.0
2020-02-14 13:15:00,88.74,88.74,88.69,88.73,12579.0,80.8704,80.8704,80.8249,80.8613,12579.0
2020-02-14 13:20:00,88.74,88.8,88.72,88.8,22376.0,80.8704,80.9251,80.8522,80.9251,22376.0
2020-02-14 13:25:00,88.8,88.82,88.78,88.81,6091.0,80.9251,80.9433,80.9069,80.9342,6091.0
2020-02-14 13:30:00,88.8,88.83,88.76,88.83,18363.0,80.9251,80.9524,80.8886,80.9524,18363.0
2020-02-14 13:35:00,88.83,88.89,88.81,88.83,12518.0,80.9524,81.0071,80.9342,80.9524,12518.0
2020-02-14 13:40:00,88.85,88.91,88.82,88.83,18415.0,80.9707,81.0253,80.9433,80.9524,18415.0
2020-02-14 13:45:00,88.83,88.86,88.81,88.83,15899.0,80.9524,80.9798,80.9342,80.9524,15899.0
2020-02-14 13:50:00,88.84,88.9,88.84,88.89,25422.0,80.9616,81.0162,80.9616,81.0071,25422.0
2020-02-14 13:55:00,88.89,88.94,88.87,88.89,50793.0,81.0071,81.0527,80.9889,81.0071,50793.0
2020-02-14 14:00:00,88.89,89.03,88.88,89.01,21216.0,81.0071,81.1347,80.998,81.1165,21216.0
2020-02-14 14:05:00,89.01,89.02,88.95,88.98,19286.0,81.1165,81.1256,81.0618,81.0891,19286.0
2020-02-14 14:10:00,88.97,89.0,88.91,88.98,41312.0,81.08,81.1074,81.0253,81.0891,41312.0
2020-02-14 14:15:00,88.97,89.0,88.84,88.91,38110.0,81.08,81.1074,80.9616,81.0253,38110.0
2020-02-14 14:20:00,88.9,89.03,88.9,89.02,13077.0,81.0162,81.1347,81.0162,81.1256,13077.0
2020-02-14 14:25:00,89.02,89.15,89.02,89.13,19936.0,81.1256,81.2441,81.1256,81.2258,19936.0
2020-02-14 14:30:00,89.13,89.14,88.94,89.03,33797.0,81.2258,81.2349,81.0527,81.1347,33797.0
2020-02-14 14:35:00,89.02,89.12,89.0,89.06,36040.0,81.1256,81.2167,81.1074,81.162,36040.0
2020-02-14 14:40:00,89.06,89.14,89.0,89.04,25303.0,81.162,81.2349,81.1074,81.1438,25303.0
2020-02-14 14:45:00,89.03,89.09,89.01,89.06,20566.0,81.1347,81.1894,81.1165,81.162,20566.0
2020-02-14 14:50:00,89.07,89.08,89.02,89.03,12920.0,81.1712,81.1803,81.1256,81.1347,12920.0
2020-02-14 14:55:00,89.03,89.15,89.03,89.12,21843.0,81.1347,81.2441,81.1347,81.2167,21843.0
2020-02-14 15:00:00,89.14,89.17,89.09,89.11,32863.0,81.2349,81.2623,81.1894,81.2076,32863.0
2020-02-14 15:05:00,89.11,89.16,89.1,89.13,17302.0,81.2076,81.2532,81.1985,81.2258,17302.0
2020-02-14 15:10:00,89.14,89.15,89.07,89.1,62745.0,81.2349,81.2441,81.1712,81.1985,62745.0
2020-02-14 15:15:00,89.1,89.15,89.1,89.13,45231.0,81.1985,81.2441,81.1985,81.2258,45231.0
2020-02-14 15:20:00,89.12,89.21,89.11,89.18,22132.0,81.2167,81.2987,81.2076,81.2714,22132.0
2020-02-14 15:25:00,89.18,89.21,89.17,89.2,15197.0,81.2714,81.2987,81.2623,81.2896,15197.0
2020-02-14 15:30:00,89.2,89.32,89.2,89.27,51511.0,81.2896,81.399,81.2896,81.3534,51511.0
2020-02-14 15:35:00,89.27,89.33,89.26,89.33,39275.0,81.3534,81.4081,81.3443,81.4081,39275.0
2020-02-14 15:40:00,89.34,89.47,89.3,89.4,81634.0,81.4172,81.5357,81.3808,81.4719,81634.0
2020-02-14 15:45:00,89.4,89.54,89.36,89.53,97234.0,81.4719,81.5995,81.4354,81.5904,97234.0
2020-02-14 15:50:00,89.54,89.6,89.48,89.55,161152.0,81.5995,81.6542,81.5448,81.6086,161152.0
2020-02-14 15:55:00,89.56,89.71,89.53,89.65,481003.0,81.6177,81.7544,81.5904,81.6997,481003.0
2020-02-18 09:30:00,89.42,89.49,89.26,89.33,126029.0,81.4901,81.5539,81.3443,81.4081,126029.0
2020-02-18 09:35:00,89.36,89.39,89.13,89.33,57975.0,81.4354,81.4628,81.2258,81.4081,57975.0
2020-02-18 09:40:00,89.33,89.36,89.2,89.26,34883.0,81.4081,81.4354,81.2896,81.3443,34883.0
2020-02-18 09:45:00,89.26,89.28,89.19,89.24,43666.0,81.3443,81.3625,81.2805,81.3261,43666.0
2020-02-18 09:50:00,89.23,89.28,88.94,89.02,81755.0,81.317,81.3625,81.0527,81.1256,81755.0
2020-02-18 09:55:00,89.03,89.05,88.94,88.98,59835.0,81.1347,81.1529,81.0527,81.0891,59835.0
2020-02-18 10:00:00,88.97,89.01,88.94,88.95,42282.0,81.08,81.1165,81.0527,81.0618,42282.0
2020-02-18 10:05:00,88.95,89.09,88.89,89.02,105728.0,81.0618,81.1894,81.0071,81.1256,105728.0
2020-02-18 10:10:00,88.99,89.02,88.77,88.8,26319.0,81.0982,81.1256,80.8978,80.9251,26319.0
2020-02-18 10:15:00,88.8,88.9,88.66,88.9,74568.0,80.9251,81.0162,80.7975,81.0162,74568.0
2020-02-18 10:20:00,88.9,88.9,88.77,88.79,40984.0,81.0162,81.0162,80.8978,80.916,40984.0
2020-02-18 10:25:00,88.78,88.86,88.54,88.55,33900.0,80.9069,80.9798,80.6882,80.6973,33900.0
2020-02-18 10:30:00,88.58,88.7,88.49,88.56,59727.0,80.7246,80.834,80.6426,80.7064,59727.0
2020-02-18 10:35:00,88.54,88.67,88.42,88.64,54810.0,80.6882,80.8066,80.5788,80.7793,54810.0
2020-02-18 10:40:00,88.64,88.73,88.58,88.7,20379.0,80.7793,80.8613,80.7246,80.834,20379.0
2020-02-18 10:45:00,88.7,88.79,88.69,88.77,16064.0,80.834,80.916,80.8249,80.8978,16064.0
2020-02-18 10:50:00,88.77,88.84,88.73,88.78,30566.0,80.8978,80.9616,80.8613,80.9069,30566.0
2020-02-18 10:55:00,88.79,88.92,88.73,88.73,47781.0,80.916,81.0345,80.8613,80.8613,47781.0
2020-02-18 11:00:00,88.73,88.76,88.55,88.61,18613.0,80.8613,80.8886,80.6973,80.7519,18613.0
2020-02-18 11:05:00,88.61,88.61,88.48,88.57,17700.0,80.7519,80.7519,80.6335,80.7155,17700.0
2020-02-18 11:10:00,88.55,88.57,88.47,88.5,12876.0,80.6973,80.7155,80.6244,80.6517,12876.0
2020-02-18 11:15:00,88.51,88.52,88.33,88.34,26081.0,80.6608,80.6699,80.4968,80.5059,26081.0
2020-02-18 11:20:00,88.36,88.42,88.34,88.39,31882.0,80.5241,80.5788,80.5059,80.5515,31882.0
2020-02-18 11:25:00,88.38,88.41,88.34,88.41,30684.0,80.5423,80.5697,80.5059,80.5697,30684.0
2020-02-18 11:30:00,88.42,88.44,88.37,88.39,88045.0,80.5788,80.597,80.5332,80.5515,88045.0
2020-02-18 11:35:00,88.41,88.49,88.37,88.38,48599.0,80.5697,80.6426,80.5332,80.5423,48599.0
2020-02-18 11:40:00,88.4,88.41,88.33,88.33,23488.0,80.5606,80.5697,80.4968,80.4968,23488.0
2020-02-18 11:45:00,88.32,88.43,88.3,88.41,16473.0,80.4877,80.5879,80.4694,80.5697,16473.0
2020-02-18 11:50:00,88.41,88.58,88.41,88.48,32128.0,80.5697,80.7246,80.5697,80.6335,32128.0
2020-02-18 11:55:00,88.48,88.55,88.47,88.49,35859.0,80.6335,80.6973,80.6244,80.6426,35859.0
2020-02-18 12:00:00,88.48,88.63,88.48,88.62,22155.0,80.6335,80.7702,80.6335,80.7611,22155.0
2020-02-18 12:05:00,88.62,88.73,88.59,88.73,34814.0,80.7611,80.8613,80.7337,80.8613,34814.0
2020-02-18 12:10:00,88.73,88.82,88.72,88.8,19436.0,80.8613,80.9433,80.8522,80.9251,19436.0
2020-02-18 12:15:00,88.8,88.89,88.79,88.89,24084.0,80.9251,81.0071,80.916,81.0071,24084.0
2020-02-18 12:20:00,88.9,88.94,88.87,88.91,59376.0,81.0162,81.0527,80.9889,81.0253,59376.0
2020-02-18 12:25:00,88.89,88.96,88.79,88.84,94058.0,81.0071,81.0709,80.916,80.9616,94058.0
2020-02-18 12:30:00,88.84,88.92,88.76,88.76,77476.0,80.9616,81.0345,80.8886,80.8886,77476.0
2020-02-18 12:35:00,88.8,88.9,88.78,88.85,15212.0,80.9251,81.0162,80.9069,80.9707,15212.0
2020-02-18 12:40:00,88.85,88.87,88.77,88.84,14000.0,80.9707,80.9889,80.8978,80.9616,14000.0
2020-02-18 12:45:00,88.84,88.85,88.77,88.83,11471.0,80.9616,80.9707,80.8978,80.9524,11471.0
2020-02-18 12:50:00,88.82,88.82,88.75,88.81,18304.0,80.9433,80.9433,80.8795,80.9342,18304.0
2020-02-18 12:55:00,88.8,88.88,88.78,88.85,12679.0,80.9251,80.998,80.9069,80.9707,12679.0
2020-02-18 13:00:00,88.84,88.88,88.83,88.84,12237.0,80.9616,80.998,80.9524,80.9616,12237.0
2020-02-18 13:05:00,88.84,88.85,88.78,88.81,12808.0,80.9616,80.9707,80.9069,80.9342,12808.0
2020-02-18 13:10:00,88.8,88.8,88.66,88.67,11445.0,80.9251,80.9251,80.7975,80.8066,11445.0
2020-02-18 13:15:00,88.67,88.71,88.65,88.69,58754.0,80.8066,80.8431,80.7884,80.8249,58754.0
2020-02-18 13:20:00,88.69,88.8,88.65,88.79,83355.0,80.8249,80.9251,80.7884,80.916,83355.0
2020-02-18 13:25:00,88.79,88.89,88.79,88.89,67703.0,80.916,81.0071,80.916,81.0071,67703.0
2020-02-18 13:30:00,88.89,88.99,88.87,88.95,86087.0,81.0071,81.0982,80.9889,81.0618,86087.0
2020-02-18 13:35:00,88.95,88.97,88.78,88.83,57448.0,81.0618,81.08,80.9069,80.9524,57448.0
2020-02-18 13:40:00,88.83,88.93,88.82,88.88,22801.0,80.9524,81.0436,80.9433,80.998,22801.0
2020-02-18 13:45:00,88.88,88.94,88.87,88.94,13082.0,80.998,81.0527,80.9889,81.0527,13082.0
2020-02-18 13:50:00,88.94,88.94,88.85,88.87,13373.0,81.0527,81.0527,80.9707,80.9889,13373.0
2020-02-18 13:55:00,88.86,88.92,88.86,88.92,13448.0,80.9798,81.0345,80.9798,81.0345,13448.0
2020-02-18 14:00:00,88.92,88.92,88.82,88.82,9889.0,81.0345,81.0345,80.9433,80.9433,9889.0
2020-02-18 14:05:00,88.83,88.89,88.83,88.87,18122.0,80.9524,81.0071,80.9524,80.9889,18122.0
2020-02-18 14:10:00,88.86,88.92,88.86,88.89,11875.0,80.9798,81.0345,80.9798,81.0071,11875.0
2020-02-18 14:15:00,88.88,88.99,88.87,88.98,19891.0,80.998,81.0982,80.9889,81.0891,19891.0
2020-02-18 14:20:00,88.98,89.03,88.95,89.0,88593.0,81.0891,81.1347,81.0618,81.1074,88593.0
2020-02-18 14:25:00,89.0,89.13,88.99,89.08,62991.0,81.1074,81.2258,81.0982,81.1803,62991.0
2020-02-18 14:30:00,89.08,89.08,88.9,88.91,15165.0,81.1803,81.1803,81.0162,81.0253,15165.0
2020-02-18 14:35:00,88.91,88.95,88.84,88.86,12128.0,81.0253,81.0618,80.9616,80.9798,12128.0
2020-02-18 14:40:00,88.86,88.94,88.85,88.92,19337.0,80.9798,81.0527,80.9707,81.0345,19337.0
2020-02-18 14:45:00,88.91,88.92,88.83,88.84,17149.0,81.0253,81.0345,80.9524,80.9616,17149.0
2020-02-18 14:50:00,88.84,88.92,88.82,88.9,28321.0,80.9616,81.0345,80.9433,81.0162,28321.0
2020-02-18 14:55:00,88.89,88.92,88.86,88.9,15961.0,81.0071,81.0345,80.9798,81.0162,15961.0
2020-02-18 15:00:00,88.91,88.95,88.84,88.89,18564.0,81.0253,81.0618,80.9616,81.0071,18564.0
2020-02-18 15:05:00,88.9,88.9,88.84,88.87,26586.0,81.0162,81.0162,80.9616,80.9889,26586.0
2020-02-18 15:10:00,88.86,88.94,88.85,88.88,18785.0,80.9798,81.0527,80.9707,80.998,18785.0
2020-02-18 15:15:00,88.89,88.92,88.84,88.84,15679.0,81.0071,81.0345,80.9616,80.9616,15679.0
2020-02-18 15:20:00,88.85,88.89,88.84,88.87,15216.0,80.9707,81.0071,80.9616,80.9889,15216.0
2020-02-18 15:25:00,88.87,88.88,88.78,88.84,20555.0,80.9889,80.998,80.9069,80.9616,20555.0
2020-02-18 15:30:00,88.83,88.86,88.79,88.83,41595.0,80.9524,80.9798,80.916,80.9524,41595.0
2020-02-18 15:35:00,88.83,88.85,88.78,88.83,39237.0,80.9524,80.9707,80.9069,80.9524,39237.0
2020-02-18 15:40:00,88.84,88.87,88.81,88.87,37743.0,80.9616,80.9889,80.9342,80.9889,37743.0
2020-02-18 15:45:00,88.87,88.89,88.67,88.71,68249.0,80.9889,81.0071,80.8066,80.8431,68249.0
2020-02-18 15:50:00,88.73,88.85,88.71,88.83,101042.0,80.8613,80.9707,80.8431,80.9524,101042.0
2020-02-18 15:55:00,88.84,88.9,88.8,88.88,270913.0,80.9616,81.0162,80.9251,80.998,270913.0
2020-02-19 09:30:00,88.83,89.05,88.69,88.79,130068.0,80.9524,81.1529,80.8249,80.916,130068.0
2020-02-19 09:35:00,88.77,88.96,88.73,88.76,30427.0,80.8978,81.0709,80.8613,80.8886,30427.0
2020-02-19 09:40:00,88.8,88.98,88.78,88.97,14478.0,80.9251,81.0891,80.9069,81.08,14478.0
2020-02-19 09:45:00,88.94,89.01,88.82,88.98,23317.0,81.0527,81.1165,80.9433,81.0891,23317.0
2020-02-19 09:50:00,88.97,89.12,88.97,89.12,18272.0,81.08,81.2167,81.08,81.2167,18272.0
2020-02-19 09:55:00,89.14,89.22,89.07,89.14,18838.0,81.2349,81.3079,81.1712,81.2349,18838.0
2020-02-19 10:00:00,89.15,89.26,89.06,89.26,21294.0,81.2441,81.3443,81.162,81.3443,21294.0
2020-02-19 10:05:00,89.31,89.36,89.25,89.31,39091.0,81.3899,81.4354,81.3352,81.3899,39091.0
2020-02-19 10:10:00,89.31,89.43,89.23,89.41,25504.0,81.3899,81.4992,81.317,81.481,25504.0
2020-02-19 10:15:00,89.39,89.54,89.35,89.54,20505.0,81.4628,81.5995,81.4263,81.5995,20505.0
2020-02-19 10:20:00,89.55,89.67,89.55,89.65,26562.0,81.6086,81.7179,81.6086,81.6997,26562.0
2020-02-19 10:25:00,89.65,89.65,89.5,89.57,34707.0,81.6997,81.6997,81.563,81.6268,34707.0
2020-02-19 10:30:00,89.59,89.64,89.55,89.58,28483.0,81.645,81.6906,81.6086,81.6359,28483.0
2020-02-19 10:35:00,89.58,89.63,89.54,89.63,25806.0,81.6359,81.6815,81.5995,81.6815,25806.0
2020-02-19 10:40:00,89.64,89.75,89.63,89.7,23894.0,81.6906,81.7909,81.6815,81.7453,23894.0
2020-02-19 10:45:00,89.71,89.76,89.67,89.74,18764.0,81.7544,81.8,81.7179,81.7817,18764.0
2020-02-19 10:50:00,89.75,89.89,89.74,89.81,38620.0,81.7909,81.9184,81.7817,81.8455,38620.0
2020-02-19 10:55:00,89.81,89.89,89.64,89.69,20613.0,81.8455,81.9184,81.6906,81.7362,20613.0
2020-02-19 11:00:00,89.7,89.74,89.64,89.65,14483.0,81.7453,81.7817,81.6906,81.6997,14483.0
2020-02-19 11:05:00,89.64,89.85,89.64,89.85,31618.0,81.6906,81.882,81.6906,81.882,31618.0
2020-02-19 11:10:00,89.82,89.87,89.78,89.86,18547.0,81.8546,81.9002,81.8182,81.8911,18547.0
2020-02-19 11:15:00,89.87,89.88,89.75,89.75,10200.0,81.9002,81.9093,81.7909,81.7909,10200.0
2020-02-19 11:20:00,89.74,89.83,89.74,89.82,22094.0,81.7817,81.8638,81.7817,81.8546,22094.0
2020-02-19 11:25:00,89.82,89.88,89.78,89.88,24181.0,81.8546,81.9093,81.8182,81.9093,24181.0
2020-02-19 11:30:00,89.89,89.93,89.76,89.82,37440.0,81.9184,81.9549,81.8,81.8546,37440.0
2020-02-19 11:35:00,89.81,89.85,89.78,89.8,27450.0,81.8455,81.882,81.8182,81.8364,27450.0
2020-02-19 11:40:00,89.79,89.79,89.66,89.7,16056.0,81.8273,81.8273,81.7088,81.7453,16056.0
2020-02-19 11:45:00,89.7,89.73,89.67,89.69,16637.0,81.7453,81.7726,81.7179,81.7362,16637.0
2020-02-19 11:50:00,89.69,89.7,89.63,89.65,12292.0,81.7362,81.7453,81.6815,81.6997,12292.0
2020-02-19 11:55:00,89.67,89.67,89.59,89.62,12238.0,81.7179,81.7179,81.645,81.6724,12238.0
2020-02-19 12:00:00,89.62,89.69,89.61,89.68,13080.0,81.6724,81.7362,81.6633,81.7271,13080.0
2020-02-19 12:05:00,89.68,89.73,89.67,89.71,21527.0,81.7271,81.7726,81.7179,81.7544,21527.0
2020-02-19 12:10:00,89.7,89.73,89.68,89.73,19026.0,81.7453,81.7726,81.7271,81.7726,19026.0
2020-02-19 12:15:00,89.73,89.83,89.72,89.74,13493.0,81.7726,81.8638,81.7635,81.7817,13493.0
2020-02-19 12:20:00,89.73,89.78,89.7,89.71,15723.0,81.7726,81.8182,81.7453,81.7544,15723.0
2020-02-19 12:25:00,89.72,89.74,89.67,89.7,15543.0,81.7635,81.7817,81.7179,81.7453,15543.0
2020-02-19 12:30:00,89.69,89.7,89.64,89.67,22896.0,81.7362,81.7453,81.6906,81.7179,22896.0
2020-02-19 12:35:00,89.67,89.69,89.62,89.64,8507.0,81.7179,81.7362,81.6724,81.6906,8507.0
2020-02-19 12:40:00,89.64,89.84,89.62,89.81,95262.0,81.6906,81.8729,81.6724,81.8455,95262.0
2020-02-19 12:45:00,89.8,89.9,89.8,89.87,23236.0,81.8364,81.9275,81.8364,81.9002,23236.0
2020-02-19 12:50:00,89.88,89.88,89.82,89.82,17123.0,81.9093,81.9093,81.8546,81.8546,17123.0
2020-02-19 12:55:00,89.81,89.81,89.73,89.78,11642.0,81.8455,81.8455,81.7726,81.8182,11642.0
2020-02-19 13:00:00,89.77,89.78,89.65,89.74,45933.0,81.8091,81.8182,81.6997,81.7817,45933.0
2020-02-19 13:05:00,89.75,89.78,89.74,89.74,13487.0,81.7909,81.8182,81.7817,81.7817,13487.0
2020-02-19 13:10:00,89.74,89.81,89.69,89.77,15155.0,81.7817,81.8455,81.7362,81.8091,15155.0
2020-02-19 13:15:00,89.75,89.79,89.69,89.72,17282.0,81.7909,81.8273,81.7362,81.7635,17282.0
2020-02-19 13:20:00,89.71,89.72,89.56,89.56,22701.0,81.7544,81.7635,81.6177,81.6177,22701.0
2020-02-19 13:25:00,89.57,89.65,89.52,89.65,16534.0,81.6268,81.6997,81.5812,81.6997,16534.0
2020-02-19 13:30:00,89.64,89.65,89.56,89.56,13046.0,81.6906,81.6997,81.6177,81.6177,13046.0
2020-02-19 13:35:00,89.56,89.58,89.47,89.48,54116.0,81.6177,81.6359,81.5357,81.5448,54116.0
2020-02-19 13:40:00,89.49,89.59,89.47,89.58,22944.0,81.5539,81.645,81.5357,81.6359,22944.0
2020-02-19 13:45:00,89.58,89.67,89.58,89.64,14145.0,81.6359,81.7179,81.6359,81.6906,14145.0
2020-02-19 13:50:00,89.62,89.67,89.59,89.64,21035.0,81.6724,81.7179,81.645,81.6906,21035.0
2020-02-19 13:55:00,89.62,89.62,89.52,89.54,12260.0,81.6724,81.6724,81.5812,81.5995,12260.0
2020-02-19 14:00:00,89.54,89.59,89.5,89.58,11720.0,81.5995,81.645,81.563,81.6359,11720.0
2020-02-19 14:05:00,89.57,89.64,89.57,89.63,10974.0,81.6268,81.6906,81.6268,81.6815,10974.0
2020-02-19 14:10:00,89.63,89.65,89.45,89.65,155672.0,81.6815,81.6997,81.5175,81.6997,155672.0
2020-02-19 14:15:00,89.65,89.74,89.61,89.62,52016.0,81.6997,81.7817,81.6633,81.6724,52016.0
2020-02-19 14:20:00,89.62,89.76,89.6,89.66,87239.0,81.6724,81.8,81.6542,81.7088,87239.0
2020-02-19 14:25:00,89.65,89.78,89.65,89.69,26498.0,81.6997,81.8182,81.6997,81.7362,26498.0
2020-02-19 14:30:00,89.68,89.71,89.67,89.67,10194.0,81.7271,81.7544,81.7179,81.7179,10194.0
2020-02-19 14:35:00,89.67,89.67,89.51,89.54,27202.0,81.7179,81.7179,81.5721,81.5995,27202.0
2020-02-19 14:40:00,89.57,89.59,89.47,89.5,20964.0,81.6268,81.645,81.5357,81.563,20964.0
2020-02-19 14:45:00,89.51,89.57,89.49,89.55,11647.0,81.5721,81.6268,81.5539,81.6086,11647.0
2020-02-19 14:50:00,89.55,89.6,89.53,89.55,11666.0,81.6086,81.6542,81.5904,81.6086,11666.0
2020-02-19 14:55:00,89.56,89.57,89.53,89.53,14844.0,81.6177,81.6268,81.5904,81.5904,14844.0
2020-02-19 15:00:00,89.53,89.63,89.53,89.58,24413.0,81.5904,81.6815,81.5904,81.6359,24413.0
2020-02-19 15:05:00,89.59,89.59,89.53,89.54,17450.0,81.645,81.645,81.5904,81.5995,17450.0
2020-02-19 15:10:00,89.54,89.55,89.46,89.48,20508.0,81.5995,81.6086,81.5266,81.5448,20508.0
2020-02-19 15:15:00,89.49,89.54,89.49,89.49,15412.0,81.5539,81.5995,81.5539,81.5539,15412.0
2020-02-19 15:20:00,89.49,89.55,89.48,89.5,21805.0,81.5539,81.6086,81.5448,81.563,21805.0
2020-02-19 15:25:00,89.51,89.53,89.46,89.52,15195.0,81.5721,81.5904,81.5266,81.5812,15195.0
2020-02-19 15:30:00,89.51,89.54,89.47,89.47,24713.0,81.5721,81.5995,81.5357,81.5357,24713.0
2020-02-19 15:35:00,89.46,89.55,89.46,89.5,33366.0,81.5266,81.6086,81.5266,81.563,33366.0
2020-02-19 15:40:00,89.49,89.52,89.44,89.44,32929.0,81.5539,81.5812,81.5083,81.5083,32929.0
2020-02-19 15:45:00,89.44,89.48,89.42,89.43,43346.0,81.5083,81.5448,81.4901,81.4992,43346.0
2020-02-19 15:50:00,89.41,89.43,89.33,89.39,83728.0,81.481,81.4992,81.4081,81.4628,83728.0
2020-02-19 15:55:00,89.4,89.46,89.34,89.35,191011.0,81.4719,81.5266,81.4172,81.4263,191011.0
2020-02-20 09:30:00,89.1,89.25,88.9,89.2,120636.0,81.1985,81.3352,81.0162,81.2896,120636.0
2020-02-20 09:35:00,89.19,89.25,89.09,89.17,22975.0,81.2805,81.3352,81.1894,81.2623,22975.0
2020-02-20 09:40:00,89.18,89.26,89.02,89.05,25713.0,81.2714,81.3443,81.1256,81.1529,25713.0
2020-02-20 09:45:00,89.06,89.24,89.05,89.22,23476.0,81.162,81.3261,81.1529,81.3079,23476.0
2020-02-20 09:50:00,89.22,89.41,89.18,89.39,25384.0,81.3079,81.481,81.2714,81.4628,25384.0
2020-02-20 09:55:00,89.37,89.37,89.27,89.35,31484.0,81.4445,81.4445,81.3534,81.4263,31484.0
2020-02-20 10:00:00,89.36,89.56,89.36,89.53,28461.0,81.4354,81.6177,81.4354,81.5904,28461.0
2020-02-20 10:05:00,89.53,89.56,89.43,89.52,23258.0,81.5904,81.6177,81.4992,81.5812,23258.0
2020-02-20 10:10:00,89.52,89.55,89.38,89.38,12051.0,81.5812,81.6086,81.4537,81.4537,12051.0
2020-02-20 10:15:00,89.37,89.37,89.2,89.22,15332.0,81.4445,81.4445,81.2896,81.3079,15332.0
2020-02-20 10:20:00,89.21,89.26,89.1,89.11,15893.0,81.2987,81.3443,81.1985,81.2076,15893.0
2020-02-20 10:25:00,89.13,89.17,89.07,89.15,24857.0,81.2258,81.2623,81.1712,81.2441,24857.0
2020-02-20 10:30:00,89.16,89.17,89.08,89.12,15889.0,81.2532,81.2623,81.1803,81.2167,15889.0
2020-02-20 10:35:00,89.14,89.23,89.05,89.08,20272.0,81.2349,81.317,81.1529,81.1803,20272.0
2020-02-20 10:40:00,89.08,89.28,89.08,89.25,17017.0,81.1803,81.3625,81.1803,81.3352,17017.0
2020-02-20 10:45:00,89.27,89.33,89.27,89.29,16625.0,81.3534,81.4081,81.3534,81.3716,16625.0
2020-02-20 10:50:00,89.29,89.3,89.1,89.1,23574.0,81.3716,81.3808,81.1985,81.1985,23574.0
2020-02-20 10:55:00,89.08,89.11,88.93,88.93,11713.0,81.1803,81.2076,81.0436,81.0436,11713.0
2020-02-20 11:00:00,88.94,89.03,88.93,88.96,40464.0,81.0527,81.1347,81.0436,81.0709,40464.0
2020-02-20 11:05:00,88.93,89.07,88.9,89.03,19887.0,81.0436,81.1712,81.0162,81.1347,19887.0
2020-02-20 11:10:00,89.02,89.02,88.83,88.86,34643.0,81.1256,81.1256,80.9524,80.9798,34643.0
2020-02-20 11:15:00,88.89,88.91,88.77,88.81,18667.0,81.0071,81.0253,80.8978,80.9342,18667.0
2020-02-20 11:20:00,88.79,88.88,88.73,88.81,15447.0,80.916,80.998,80.8613,80.9342,15447.0
2020-02-20 11:25:00,88.79,88.8,88.46,88.47,29254.0,80.916,80.9251,80.6152,80.6244,29254.0
2020-02-20 11:30:00,88.5,88.57,88.04,88.12,60682.0,80.6517,80.7155,80.2325,80.3054,60682.0
2020-02-20 11:35:00,88.18,88.46,88.08,88.37,37861.0,80.3601,80.6152,80.2689,80.5332,37861.0
2020-02-20 11:40:00,88.37,88.57,88.36,88.47,49653.0,80.5332,80.7155,80.5241,80.6244,49653.0
2020-02-20 11:45:00,88.49,88.55,88.41,88.45,18861.0,80.6426,80.6973,80.5697,80.6061,18861.0
2020-02-20 11:50:00,88.41,88.56,88.35,88.55,18224.0,80.5697,80.7064,80.515,80.6973,18224.0
2020-02-20 11:55:00,88.55,88.61,88.43,88.43,13172.0,80.6973,80.7519,80.5879,80.5879,13172.0
2020-02-20 12:00:00,88.42,88.44,88.31,88.33,46464.0,80.5788,80.597,80.4786,80.4968,46464.0
2020-02-20 12:05:00,88.34,88.36,88.26,88.28,15808.0,80.5059,80.5241,80.433,80.4512,15808.0
2020-02-20 12:10:00,88.28,88.55,88.28,88.53,25514.0,80.4512,80.6973,80.4512,80.679,25514.0
2020-02-20 12:15:00,88.52,88.53,88.36,88.36,15524.0,80.6699,80.679,80.5241,80.5241,15524.0
2020-02-20 12:20:00,88.35,88.38,88.23,88.25,23574.0,80.515,80.5423,80.4056,80.4239,23574.0
2020-02-20 12:25:00,88.25,88.32,88.21,88.26,37161.0,80.4239,80.4877,80.3874,80.433,37161.0
2020-02-20 12:30:00,88.27,88.32,88.13,88.28,51652.0,80.4421,80.4877,80.3145,80.4512,51652.0
2020-02-20 12:35:00,88.29,88.33,88.23,88.3,87913.0,80.4603,80.4968,80.4056,80.4694,87913.0
2020-02-20 12:40:00,88.3,88.39,88.29,88.3,12835.0,80.4694,80.5515,80.4603,80.4694,12835.0
2020-02-20 12:45:00,88.32,88.32,88.23,88.23,29743.0,80.4877,80.4877,80.4056,80.4056,29743.0
2020-02-20 12:50:00,88.21,88.31,88.18,88.31,22225.0,80.3874,80.4786,80.3601,80.4786,22225.0
2020-02-20 12:55:00,88.31,88.42,88.31,88.42,15520.0,80.4786,80.5788,80.4786,80.5788,15520.0
2020-02-20 13:00:00,88.41,88.41,88.33,88.37,15296.0,80.5697,80.5697,80.4968,80.5332,15296.0
2020-02-20 13:05:00,88.35,88.51,88.34,88.48,10519.0,80.515,80.6608,80.5059,80.6335,10519.0
2020-02-20 13:10:00,88.5,88.6,88.49,88.57,13935.0,80.6517,80.7428,80.6426,80.7155,13935.0
2020-02-20 13:15:00,88.57,88.6,88.41,88.41,16192.0,80.7155,80.7428,80.5697,80.5697,16192.0
2020-02-20 13:20:00,88.42,88.47,88.4,88.47,5850.0,80.5788,80.6244,80.5606,80.6244,5850.0
2020-02-20 13:25:00,88.47,88.47,88.38,88.39,9362.0,80.6244,80.6244,80.5423,80.5515,9362.0
2020-02-20 13:30:00,88.39,88.42,88.32,88.41,11014.0,80.5515,80.5788,80.4877,80.5697,11014.0
2020-02-20 13:35:00,88.4,88.42,88.25,88.31,19690.0,80.5606,80.5788,80.4239,80.4786,19690.0
2020-02-20 13:40:00,88.33,88.33,88.27,88.28,18657.0,80.4968,80.4968,80.4421,80.4512,18657.0
2020-02-20 13:45:00,88.29,88.35,88.28,88.3,14610.0,80.4603,80.515,80.4512,80.4694,14610.0
2020-02-20 13:50:00,88.31,88.34,88.25,88.3,15024.0,80.4786,80.5059,80.4239,80.4694,15024.0
2020-02-20 13:55:00,88.28,88.3,88.24,88.29,11808.0,80.4512,80.4694,80.4148,80.4603,11808.0
2020-02-20 14:00:00,88.29,88.46,88.29,88.44,13923.0,80.4603,80.6152,80.4603,80.597,13923.0
2020-02-20 14:05:00,88.44,88.52,88.44,88.48,13641.0,80.597,80.6699,80.597,80.6335,13641.0
2020-02-20 14:10:00,88.48,88.6,88.48,88.58,23344.0,80.6335,80.7428,80.6335,80.7246,23344.0
2020-02-20 14:15:00,88.59,88.62,88.57,88.57,14087.0,80.7337,80.7611,80.7155,80.7155,14087.0
2020-02-20 14:20:00,88.58,88.6,88.52,88.58,16553.0,80.7246,80.7428,80.6699,80.7246,16553.0
2020-02-20 14:25:00,88.58,88.58,88.39,88.41,9604.0,80.7246,80.7246,80.5515,80.5697,9604.0
2020-02-20 14:30:00,88.41,88.47,88.34,88.45,20362.0,80.5697,80.6244,80.5059,80.6061,20362.0
2020-02-20 14:35:00,88.44,88.52,88.44,88.5,19167.0,80.597,80.6699,80.597,80.6517,19167.0
2020-02-20 14:40:00,88.5,88.51,88.41,88.44,22424.0,80.6517,80.6608,80.5697,80.597,22424.0
2020-02-20 14:45:00,88.44,88.54,88.43,88.53,41431.0,80.597,80.6882,80.5879,80.679,41431.0
2020-02-20 14:50:00,88.53,88.56,88.5,88.53,12475.0,80.679,80.7064,80.6517,80.679,12475.0
2020-02-20 14:55:00,88.54,88.58,88.51,88.51,22756.0,80.6882,80.7246,80.6608,80.6608,22756.0
2020-02-20 15:00:00,88.53,88.53,88.45,88.47,14624.0,80.679,80.679,80.6061,80.6244,14624.0
2020-02-20 15:05:00,88.48,88.5,88.34,88.36,15897.0,80.6335,80.6517,80.5059,80.5241,15897.0
2020-02-20 15:10:00,88.35,88.36,88.23,88.27,18095.0,80.515,80.5241,80.4056,80.4421,18095.0
2020-02-20 15:15:00,88.26,88.31,88.23,88.3,21299.0,80.433,80.4786,80.4056,80.4694,21299.0
2020-02-20 15:20:00,88.29,88.41,88.29,88.41,17412.0,80.4603,80.5697,80.4603,80.5697,17412.0
2020-02-20 15:25:00,88.4,88.44,88.38,88.44,18729.0,80.5606,80.597,80.5423,80.597,18729.0
2020-02-20 15:30:00,88.44,88.54,88.43,88.52,24144.0,80.597,80.6882,80.5879,80.6699,24144.0
2020-02-20 15:35:00,88.54,88.55,88.45,88.47,25036.0,80.6882,80.6973,80.6061,80.6244,25036.0
2020-02-20 15:40:00,88.47,88.53,88.46,88.52,37831.0,80.6244,80.679,80.6152,80.6699,37831.0
2020-02-20 15:45:00,88.52,88.53,88.36,88.39,52592.0,80.6699,80.679,80.5241,80.5515,52592.0
2020-02-20 15:50:00,88.39,88.44,88.37,88.4,90030.0,80.5515,80.597,80.5332,80.5606,90030.0
2020-02-20 15:55:00,88.4,88.53,88.38,88.45,212050.0,80.5606,80.679,80.5423,80.6061,212050.0
2020-02-21 09:30:00,88.04,88.25,87.87,87.88,344031.0,80.2325,80.4239,80.0776,80.0867,344031.0
2020-02-21 09:35:00,87.88,87.94,87.76,87.78,33405.0,80.0867,80.1414,79.9773,79.9956,33405.0
2020-02-21 09:40:00,87.78,87.82,87.71,87.82,26512.0,79.9956,80.032,79.9318,80.032,26512.0
2020-02-21 09:45:00,87.79,87.79,87.58,87.7,44440.0,80.0047,80.0047,79.8133,79.9226,44440.0
2020-02-21 09:50:00,87.7,87.87,87.7,87.8,26250.0,79.9226,80.0776,79.9226,80.0138,26250.0
2020-02-21 09:55:00,87.78,87.89,87.73,87.79,22920.0,79.9956,80.0958,79.95,80.0047,22920.0
2020-02-21 10:00:00,87.79,87.87,87.64,87.67,24695.0,80.0047,80.0776,79.868,79.8953,24695.0
2020-02-21 10:05:00,87.67,87.85,87.65,87.85,18209.0,79.8953,80.0593,79.8771,80.0593,18209.0
2020-02-21 10:10:00,87.84,87.9,87.71,87.79,20657.0,80.0502,80.1049,79.9318,80.0047,20657.0
2020-02-21 10:15:00,87.81,87.91,87.76,87.85,31449.0,80.0229,80.114,79.9773,80.0593,31449.0
2020-02-21 10:20:00,87.85,87.99,87.85,87.98,34368.0,80.0593,80.1869,80.0593,80.1778,34368.0
2020-02-21 10:25:00,87.97,87.97,87.79,87.83,12389.0,80.1687,80.1687,80.0047,80.0411,12389.0
2020-02-21 10:30:00,87.83,87.88,87.76,87.79,18794.0,80.0411,80.0867,79.9773,80.0047,18794.0
2020-02-21 10:35:00,87.79,87.81,87.69,87.72,18356.0,80.0047,80.0229,79.9135,79.9409,18356.0
2020-02-21 10:40:00,87.72,87.72,87.62,87.68,26864.0,79.9409,79.9409,79.8497,79.9044,26864.0
2020-02-21 10:45:00,87.67,87.72,87.57,87.71,23318.0,79.8953,79.9409,79.8042,79.9318,23318.0
2020-02-21 10:50:00,87.7,87.77,87.66,87.73,23308.0,79.9226,79.9864,79.8862,79.95,23308.0
2020-02-21 10:55:00,87.72,87.74,87.64,87.71,37856.0,79.9409,79.9591,79.868,79.9318,37856.0
2020-02-21 11:00:00,87.72,87.83,87.68,87.78,16561.0,79.9409,80.0411,79.9044,79.9956,16561.0
2020-02-21 11:05:00,87.77,87.81,87.71,87.76,29302.0,79.9864,80.0229,79.9318,79.9773,29302.0
2020-02-21 11:10:00,87.75,87.76,87.63,87.67,17352.0,79.9682,79.9773,79.8589,79.8953,17352.0
2020-02-21 11:15:00,87.67,87.71,87.6,87.6,15819.0,79.8953,79.9318,79.8315,79.8315,15819.0
2020-02-21 11:20:00,87.61,87.7,87.56,87.67,25859.0,79.8406,79.9226,79.7951,79.8953,25859.0
2020-02-21 11:25:00,87.64,87.72,87.6,87.61,16178.0,79.868,79.9409,79.8315,79.8406,16178.0
2020-02-21 11:30:00,87.62,87.77,87.61,87.74,28945.0,79.8497,79.9864,79.8406,79.9591,28945.0
2020-02-21 11:35:00,87.75,87.75,87.66,87.73,21930.0,79.9682,79.9682,79.8862,79.95,21930.0
2020-02-21 11:40:00,87.71,87.73,87.67,87.67,16091.0,79.9318,79.95,79.8953,79.8953,16091.0
2020-02-21 11:45:00,87.66,87.76,87.6,87.61,29541.0,79.8862,79.9773,79.8315,79.8406,29541.0
2020-02-21 11:50:00,87.61,87.76,87.6,87.75,23111.0,79.8406,79.9773,79.8315,79.9682,23111.0
2020-02-21 11:55:00,87.75,87.77,87.65,87.66,16755.0,79.9682,79.9864,79.8771,79.8862,16755.0
2020-02-21 12:00:00,87.65,87.76,87.59,87.76,28817.0,79.8771,79.9773,79.8224,79.9773,28817.0
2020-02-21 12:05:00,87.77,87.84,87.74,87.77,13329.0,79.9864,80.0502,79.9591,79.9864,13329.0
2020-02-21 12:10:00,87.75,87.76,87.67,87.7,13174.0,79.9682,79.9773,79.8953,79.9226,13174.0
2020-02-21 12:15:00,87.71,87.74,87.64,87.64,13258.0,79.9318,79.9591,79.868,79.868,13258.0
2020-02-21 12:20:00,87.64,87.68,87.62,87.64,9561.0,79.868,79.9044,79.8497,79.868,9561.0
2020-02-21 12:25:00,87.64,87.67,87.61,87.67,16576.0,79.868,79.8953,79.8406,79.8953,16576.0
2020-02-21 12:30:00,87.68,87.71,87.59,87.6,10920.0,79.9044,79.9318,79.8224,79.8315,10920.0
2020-02-21 12:35:00,87.59,87.65,87.58,87.62,18658.0,79.8224,79.8771,79.8133,79.8497,18658.0
2020-02-21 12:40:00,87.62,87.62,87.52,87.61,31437.0,79.8497,79.8497,79.7586,79.8406,31437.0
2020-02-21 12:45:00,87.61,87.61,87.48,87.48,14443.0,79.8406,79.8406,79.7222,79.7222,14443.0
2020-02-21 12:50:00,87.48,87.51,87.43,87.44,23248.0,79.7222,79.7495,79.6766,79.6857,23248.0
2020-02-21 12:55:00,87.44,87.48,87.42,87.44,16508.0,79.6857,79.7222,79.6675,79.6857,16508.0
2020-02-21 13:00:00,87.44,87.62,87.43,87.55,25518.0,79.6857,79.8497,79.6766,79.7859,25518.0
2020-02-21 13:05:00,87.57,87.62,87.54,87.55,12193.0,79.8042,79.8497,79.7768,79.7859,12193.0
2020-02-21 13:10:00,87.55,87.58,87.51,87.51,12502.0,79.7859,79.8133,79.7495,79.7495,12502.0
2020-02-21 13:15:00,87.5,87.6,87.5,87.56,18902.0,79.7404,79.8315,79.7404,79.7951,18902.0
2020-02-21 13:20:00,87.56,87.56,87.49,87.51,16743.0,79.7951,79.7951,79.7313,79.7495,16743.0
2020-02-21 13:25:00,87.51,87.57,87.46,87.46,26179.0,79.7495,79.8042,79.7039,79.7039,26179.0
2020-02-21 13:30:00,87.48,87.48,87.34,87.35,34679.0,79.7222,79.7222,79.5946,79.6037,34679.0
2020-02-21 13:35:00,87.35,87.36,87.29,87.36,22868.0,79.6037,79.6128,79.549,79.6128,22868.0
2020-02-21 13:40:00,87.37,87.4,87.33,87.33,21381.0,79.6219,79.6493,79.5855,79.5855,21381.0
2020-02-21 13:45:00,87.31,87.38,87.31,87.32,22802.0,79.5672,79.631,79.5672,79.5763,22802.0
2020-02-21 13:50:00,87.32,87.33,87.22,87.23,35962.0,79.5763,79.5855,79.4852,79.4943,35962.0
2020-02-21 13:55:00,87.23,87.32,87.23,87.3,48195.0,79.4943,79.5763,79.4943,79.5581,48195.0
2020-02-21 14:00:00,87.28,87.48,87.25,87.42,40357.0,79.5399,79.7222,79.5126,79.6675,40357.0
2020-02-21 14:05:00,87.41,87.42,87.34,87.37,22971.0,79.6584,79.6675,79.5946,79.6219,22971.0
2020-02-21 14:10:00,87.36,87.42,87.31,87.31,24768.0,79.6128,79.6675,79.5672,79.5672,24768.0
2020-02-21 14:15:00,87.31,87.39,87.25,87.28,28969.0,79.5672,79.6401,79.5126,79.5399,28969.0
2020-02-21 14:20:00,87.28,87.35,87.18,87.2,25234.0,79.5399,79.6037,79.4488,79.467,25234.0
2020-02-21 14:25:00,87.21,87.34,87.16,87.31,33438.0,79.4761,79.5946,79.4305,79.5672,33438.0
2020-02-21 14:30:00,87.3,87.36,87.24,87.25,23102.0,79.5581,79.6128,79.5034,79.5126,23102.0
2020-02-21 14:35:00,87.24,87.26,87.19,87.21,25355.0,79.5034,79.5217,79.4579,79.4761,25355.0
2020-02-21 14:40:00,87.21,87.32,87.19,87.28,18650.0,79.4761,79.5763,79.4579,79.5399,18650.0
2020-02-21 14:45:00,87.28,87.28,87.21,87.22,15253.0,79.5399,79.5399,79.4761,79.4852,15253.0
2020-02-21 14:50:00,87.23,87.31,87.22,87.27,26612.0,79.4943,79.5672,79.4852,79.5308,26612.0
2020-02-21 14:55:00,87.26,87.36,87.25,87.33,31212.0,79.5217,79.6128,79.5126,79.5855,31212.0
2020-02-21 15:00:00,87.32,87.36,87.31,87.33,38377.0,79.5763,79.6128,79.5672,79.5855,38377.0
2020-02-21 15:05:00,87.33,87.36,87.27,87.34,21576.0,79.5855,79.6128,79.5308,79.5946,21576.0
2020-02-21 15:10:00,87.35,87.37,87.33,87.35,19168.0,79.6037,79.6219,79.5855,79.6037,19168.0
2020-02-21 15:15:00,87.35,87.35,87.27,87.3,23705.0,79.6037,79.6037,79.5308,79.5581,23705.0
2020-02-21 15:20:00,87.29,87.33,87.26,87.33,24567.0,79.549,79.5855,79.5217,79.5855,24567.0
2020-02-21 15:25:00,87.32,87.35,87.26,87.31,31006.0,79.5763,79.6037,79.5217,79.5672,31006.0
2020-02-21 15:30:00,87.32,87.37,87.23,87.24,39508.0,79.5763,79.6219,79.4943,79.5034,39508.0
2020-02-21 15:35:00,87.25,87.33,87.23,87.32,53926.0,79.5126,79.5855,79.4943,79.5763,53926.0
2020-02-21 15:40:00,87.31,87.37,87.26,87.27,45739.0,79.5672,79.6219,79.5217,79.5308,45739.0
2020-02-21 15:45:00,87.29,87.38,87.26,87.38,79375.0,79.549,79.631,79.5217,79.631,79375.0
2020-02-21 15:50:00,87.38,87.48,87.38,87.41,109561.0,79.631,79.7222,79.631,79.6584,109561.0
2020-02-21 15:55:00,87.4,87.48,87.37,87.46,282567.0,79.6493,79.7222,79.6219,79.7039,282567.0
2020-02-24 09:30:00,85.45,85.67,85.16,85.38,368481.0,77.8722,78.0727,77.6079,77.8084,368481.0
2020-02-24 09:35:00,85.35,85.66,85.25,85.5,75636.0,77.781,78.0636,77.6899,77.9177,75636.0
2020-02-24 09:40:00,85.48,85.48,85.1,85.38,55112.0,77.8995,77.8995,77.5532,77.8084,55112.0
2020-02-24 09:45:00,85.34,85.43,85.25,85.35,45177.0,77.7719,77.854,77.6899,77.781,45177.0
2020-02-24 09:50:00,85.36,85.49,85.3,85.43,43586.0,77.7902,77.9086,77.7355,77.854,43586.0
2020-02-24 09:55:00,85.44,85.44,85.25,85.36,38739.0,77.8631,77.8631,77.6899,77.7902,38739.0
2020-02-24 10:00:00,85.35,85.56,85.24,85.28,52113.0,77.781,77.9724,77.6808,77.7173,52113.0
2020-02-24 10:05:00,85.28,85.46,85.28,85.44,28792.0,77.7173,77.8813,77.7173,77.8631,28792.0
2020-02-24 10:10:00,85.43,85.57,85.4,85.51,26930.0,77.854,77.9815,77.8266,77.9269,26930.0
2020-02-24 10:15:00,85.5,85.53,85.41,85.41,46463.0,77.9177,77.9451,77.8357,77.8357,46463.0
2020-02-24 10:20:00,85.41,85.43,85.18,85.2,52034.0,77.8357,77.854,77.6261,77.6444,52034.0
2020-02-24 10:25:00,85.21,85.24,85.14,85.17,53849.0,77.6535,77.6808,77.5897,77.617,53849.0
2020-02-24 10:30:00,85.16,85.19,85.06,85.16,45752.0,77.6079,77.6352,77.5168,77.6079,45752.0
2020-02-24 10:35:00,85.18,85.25,85.11,85.21,76691.0,77.6261,77.6899,77.5623,77.6535,76691.0
2020-02-24 10:40:00,85.18,85.38,85.14,85.29,55698.0,77.6261,77.8084,77.5897,77.7264,55698.0
2020-02-24 10:45:00,85.28,85.31,85.22,85.29,26509.0,77.7173,77.7446,77.6626,77.7264,26509.0
2020-02-24 10:50:00,85.29,85.37,85.28,85.33,41435.0,77.7264,77.7993,77.7173,77.7628,41435.0
2020-02-24 10:55:00,85.33,85.36,85.28,85.32,46141.0,77.7628,77.7902,77.7173,77.7537,46141.0
2020-02-24 11:00:00,85.31,85.38,85.06,85.12,81039.0,77.7446,77.8084,77.5168,77.5714,81039.0
2020-02-24 11:05:00,85.11,85.13,85.03,85.07,32584.0,77.5623,77.5806,77.4894,77.5259,32584.0
2020-02-24 11:10:00,85.06,85.11,85.01,85.02,25961.0,77.5168,77.5623,77.4712,77.4803,25961.0
2020-02-24 11:15:00,85.02,85.15,85.01,85.04,41254.0,77.4803,77.5988,77.4712,77.4985,41254.0
2020-02-24 11:20:00,85.04,85.1,85.03,85.06,22424.0,77.4985,77.5532,77.4894,77.5168,22424.0
2020-02-24 11:25:00,85.05,85.05,84.9,84.97,52164.0,77.5077,77.5077,77.371,77.4347,52164.0
2020-02-24 11:30:00,84.99,85.06,84.93,84.97,40473.0,77.453,77.5168,77.3983,77.4347,40473.0
2020-02-24 11:35:00,84.98,85.04,84.94,84.97,64478.0,77.4439,77.4985,77.4074,77.4347,64478.0
2020-02-24 11:40:00,84.96,84.97,84.73,84.8,78485.0,77.4256,77.4347,77.216,77.2798,78485.0
2020-02-24 11:45:00,84.81,84.87,84.75,84.81,46568.0,77.2889,77.3436,77.2343,77.2889,46568.0
2020-02-24 11:50:00,84.81,84.94,84.79,84.89,24396.0,77.2889,77.4074,77.2707,77.3618,24396.0
2020-02-24 11:55:00,84.88,85.12,84.84,84.96,48128.0,77.3527,77.5714,77.3163,77.4256,48128.0
2020-02-24 12:00:00,84.94,84.96,84.88,84.91,53132.0,77.4074,77.4256,77.3527,77.3801,53132.0
2020-02-24 12:05:00,84.9,84.92,84.73,84.75,52292.0,77.371,77.3892,77.216,77.2343,52292.0
2020-02-24 12:10:00,84.74,84.81,84.67,84.68,25138.0,77.2251,77.2889,77.1614,77.1705,25138.0
2020-02-24 12:15:00,84.68,84.81,84.64,84.81,32122.0,77.1705,77.2889,77.134,77.2889,32122.0
2020-02-24 12:20:00,84.79,84.83,84.73,84.73,19355.0,77.2707,77.3072,77.216,77.216,19355.0
2020-02-24 12:25:00,84.73,84.8,84.68,84.7,36172.0,77.216,77.2798,77.1705,77.1887,36172.0
2020-02-24 12:30:00,84.69,84.7,84.54,84.61,22176.0,77.1796,77.1887,77.0429,77.1067,22176.0
2020-02-24 12:35:00,84.63,84.83,84.62,84.81,21658.0,77.1249,77.3072,77.1158,77.2889,21658.0
2020-02-24 12:40:00,84.83,84.87,84.78,84.78,16097.0,77.3072,77.3436,77.2616,77.2616,16097.0
2020-02-24 12:45:00,84.79,84.79,84.69,84.72,23462.0,77.2707,77.2707,77.1796,77.2069,23462.0
2020-02-24 12:50:00,84.72,84.75,84.67,84.7,33257.0,77.2069,77.2343,77.1614,77.1887,33257.0
2020-02-24 12:55:00,84.69,84.7,84.55,84.55,29651.0,77.1796,77.1887,77.052,77.052,29651.0
2020-02-24 13:00:00,84.54,84.54,84.25,84.25,45948.0,77.0429,77.0429,76.7786,76.7786,45948.0
2020-02-24 13:05:00,84.22,84.32,84.22,84.23,35308.0,76.7513,76.8424,76.7513,76.7604,35308.0
2020-02-24 13:10:00,84.23,84.25,84.14,84.19,24519.0,76.7604,76.7786,76.6784,76.7239,24519.0
2020-02-24 13:15:00,84.18,84.19,84.07,84.16,28527.0,76.7148,76.7239,76.6146,76.6966,28527.0
2020-02-24 13:20:00,84.15,84.33,84.15,84.23,30134.0,76.6875,76.8515,76.6875,76.7604,30134.0
2020-02-24 13:25:00,84.23,84.5,84.2,84.49,36734.0,76.7604,77.0064,76.733,76.9973,36734.0
2020-02-24 13:30:00,84.48,84.54,84.39,84.52,20373.0,76.9882,77.0429,76.9062,77.0247,20373.0
2020-02-24 13:35:00,84.51,84.58,84.45,84.45,26835.0,77.0155,77.0793,76.9609,76.9609,26835.0
2020-02-24 13:40:00,84.45,84.45,84.3,84.36,27757.0,76.9609,76.9609,76.8242,76.8788,27757.0
2020-02-24 13:45:00,84.38,84.5,84.37,84.45,28969.0,76.8971,77.0064,76.888,76.9609,28969.0
2020-02-24 13:50:00,84.43,84.53,84.43,84.51,24659.0,76.9426,77.0338,76.9426,77.0155,24659.0
2020-02-24 13:55:00,84.51,84.54,84.41,84.52,19847.0,77.0155,77.0429,76.9244,77.0247,19847.0
2020-02-24 14:00:00,84.51,84.58,84.46,84.49,23745.0,77.0155,77.0793,76.97,76.9973,23745.0
2020-02-24 14:05:00,84.5,84.53,84.36,84.4,29766.0,77.0064,77.0338,76.8788,76.9153,29766.0
2020-02-24 14:10:00,84.4,84.45,84.34,84.38,52808.0,76.9153,76.9609,76.8606,76.8971,52808.0
2020-02-24 14:15:00,84.39,84.51,84.38,84.49,31781.0,76.9062,77.0155,76.8971,76.9973,31781.0
2020-02-24 14:20:00,84.49,84.61,84.49,84.6,18536.0,76.9973,77.1067,76.9973,77.0976,18536.0
2020-02-24 14:25:00,84.62,84.88,84.62,84.81,44487.0,77.1158,77.3527,77.1158,77.2889,44487.0
2020-02-24 14:30:00,84.83,84.85,84.77,84.81,26022.0,77.3072,77.3254,77.2525,77.2889,26022.0
2020-02-24 14:35:00,84.79,84.97,84.78,84.92,26344.0,77.2707,77.4347,77.2616,77.3892,26344.0
2020-02-24 14:40:00,84.93,84.95,84.84,84.88,62947.0,77.3983,77.4165,77.3163,77.3527,62947.0
2020-02-24 14:45:00,84.88,84.95,84.84,84.94,39591.0,77.3527,77.4165,77.3163,77.4074,39591.0
2020-02-24 14:50:00,84.94,85.07,84.9,85.07,28840.0,77.4074,77.5259,77.371,77.5259,28840.0
2020-02-24 14:55:00,85.07,85.19,85.02,85.14,45689.0,77.5259,77.6352,77.4803,77.5897,45689.0
2020-02-24 15:00:00,85.14,85.3,85.09,85.26,43563.0,77.5897,77.7355,77.5441,77.699,43563.0
2020-02-24 15:05:00,85.28,85.35,85.28,85.28,36641.0,77.7173,77.781,77.7173,77.7173,36641.0
2020-02-24 15:10:00,85.3,85.31,85.17,85.19,44212.0,77.7355,77.7446,77.617,77.6352,44212.0
2020-02-24 15:15:00,85.19,85.2,85.08,85.2,54891.0,77.6352,77.6444,77.535,77.6444,54891.0
2020-02-24 15:20:00,85.2,85.29,85.13,85.2,48309.0,77.6444,77.7264,77.5806,77.6444,48309.0
2020-02-24 15:25:00,85.21,85.22,85.13,85.13,54076.0,77.6535,77.6626,77.5806,77.5806,54076.0
2020-02-24 15:30:00,85.15,85.21,85.06,85.1,53863.0,77.5988,77.6535,77.5168,77.5532,53863.0
2020-02-24 15:35:00,85.09,85.14,84.92,84.93,58083.0,77.5441,77.5897,77.3892,77.3983,58083.0
2020-02-24 15:40:00,84.93,84.96,84.81,84.85,59354.0,77.3983,77.4256,77.2889,77.3254,59354.0
2020-02-24 15:45:00,84.84,85.01,84.84,84.97,66445.0,77.3163,77.4712,77.3163,77.4347,66445.0
2020-02-24 15:50:00,84.95,84.95,84.67,84.74,129049.0,77.4165,77.4165,77.1614,77.2251,129049.0
2020-02-24 15:55:00,84.73,84.78,84.62,84.63,336824.0,77.216,77.2616,77.1158,77.1249,336824.0
2020-02-25 09:30:00,84.93,85.01,84.79,84.9,118361.0,77.3983,77.4712,77.2707,77.371,118361.0
2020-02-25 09:35:00,84.91,85.37,84.91,85.13,45725.0,77.3801,77.7993,77.3801,77.5806,45725.0
2020-02-25 09:40:00,85.11,85.12,84.85,85.0,34761.0,77.5623,77.5714,77.3254,77.4621,34761.0
2020-02-25 09:45:00,84.95,85.03,84.81,84.88,30794.0,77.4165,77.4894,77.2889,77.3527,30794.0
2020-02-25 09:50:00,84.88,85.28,84.81,85.23,32918.0,77.3527,77.7173,77.2889,77.6717,32918.0
2020-02-25 09:55:00,85.21,85.31,85.09,85.29,31037.0,77.6535,77.7446,77.5441,77.7264,31037.0
2020-02-25 10:00:00,85.26,85.32,85.03,85.08,36799.0,77.699,77.7537,77.4894,77.535,36799.0
2020-02-25 10:05:00,85.06,85.22,85.03,85.12,16939.0,77.5168,77.6626,77.4894,77.5714,16939.0
2020-02-25 10:10:00,85.1,85.26,84.97,85.01,66136.0,77.5532,77.699,77.4347,77.4712,66136.0
2020-02-25 10:15:00,85.01,85.07,84.89,84.96,24468.0,77.4712,77.5259,77.3618,77.4256,24468.0
2020-02-25 10:20:00,84.95,84.96,84.64,84.66,39197.0,77.4165,77.4256,77.134,77.1522,39197.0
2020-02-25 10:25:00,84.64,84.65,84.43,84.46,80232.0,77.134,77.1431,76.9426,76.97,80232.0
2020-02-25 10:30:00,84.47,84.6,84.26,84.57,46811.0,76.9791,77.0976,76.7877,77.0702,46811.0
2020-02-25 10:35:00,84.54,84.63,84.39,84.56,26645.0,77.0429,77.1249,76.9062,77.0611,26645.0
2020-02-25 10:40:00,84.56,84.79,84.49,84.75,32933.0,77.0611,77.2707,76.9973,77.2343,32933.0
2020-02-25 10:45:00,84.75,84.84,84.31,84.36,42160.0,77.2343,77.3163,76.8333,76.8788,42160.0
2020-02-25 10:50:00,84.36,84.36,83.82,84.0,59962.0,76.8788,76.8788,76.3867,76.5508,59962.0
2020-02-25 10:55:00,84.02,84.3,83.88,84.3,37958.0,76.569,76.8242,76.4414,76.8242,37958.0
2020-02-25 11:00:00,84.28,84.39,84.04,84.04,44475.0,76.8059,76.9062,76.5872,76.5872,44475.0
2020-02-25 11:05:00,84.04,84.15,83.9,84.01,38667.0,76.5872,76.6875,76.4596,76.5599,38667.0
2020-02-25 11:10:00,84.02,84.1,83.88,83.94,34476.0,76.569,76.6419,76.4414,76.4961,34476.0
2020-02-25 11:15:00,83.92,83.92,83.44,83.57,67971.0,76.4779,76.4779,76.0404,76.1589,67971.0
2020-02-25 11:20:00,83.56,83.61,83.39,83.5,49062.0,76.1498,76.1954,75.9949,76.0951,49062.0
2020-02-25 11:25:00,83.49,83.66,83.38,83.58,58742.0,76.086,76.2409,75.9858,76.168,58742.0
2020-02-25 11:30:00,83.61,83.8,83.51,83.71,34568.0,76.1954,76.3685,76.1042,76.2865,34568.0
2020-02-25 11:35:00,83.71,83.82,83.59,83.76,49122.0,76.2865,76.3867,76.1771,76.3321,49122.0
2020-02-25 11:40:00,83.78,83.79,83.45,83.45,16398.0,76.3503,76.3594,76.0495,76.0495,16398.0
2020-02-25 11:45:00,83.45,83.78,83.45,83.7,16797.0,76.0495,76.3503,76.0495,76.2774,16797.0
2020-02-25 11:50:00,83.66,83.71,83.56,83.59,26513.0,76.2409,76.2865,76.1498,76.1771,26513.0
2020-02-25 11:55:00,83.6,83.6,83.44,83.47,53039.0,76.1862,76.1862,76.0404,76.0678,53039.0
2020-02-25 12:00:00,83.48,83.65,83.47,83.59,68817.0,76.0769,76.2318,76.0678,76.1771,68817.0
2020-02-25 12:05:00,83.59,83.66,83.54,83.6,24106.0,76.1771,76.2409,76.1316,76.1862,24106.0
2020-02-25 12:10:00,83.6,83.66,83.54,83.54,64160.0,76.1862,76.2409,76.1316,76.1316,64160.0
2020-02-25 12:15:00,83.52,83.54,83.35,83.4,31709.0,76.1133,76.1316,75.9584,76.004,31709.0
2020-02-25 12:20:00,83.39,83.47,83.33,83.36,80201.0,75.9949,76.0678,75.9402,75.9675,80201.0
2020-02-25 12:25:00,83.36,83.41,83.3,83.33,33102.0,75.9675,76.0131,75.9128,75.9402,33102.0
2020-02-25 12:30:00,83.34,83.49,83.32,83.4,23714.0,75.9493,76.086,75.9311,76.004,23714.0
2020-02-25 12:35:00,83.4,83.53,83.4,83.51,21638.0,76.004,76.1224,76.004,76.1042,21638.0
2020-02-25 12:40:00,83.53,83.55,83.22,83.3,39150.0,76.1224,76.1407,75.8399,75.9128,39150.0
2020-02-25 12:45:00,83.31,83.34,83.1,83.15,42091.0,75.922,75.9493,75.7306,75.7761,42091.0
2020-02-25 12:50:00,83.15,83.18,83.07,83.07,28383.0,75.7761,75.8035,75.7032,75.7032,28383.0
2020-02-25 12:55:00,83.07,83.07,82.74,82.78,48396.0,75.7032,75.7032,75.4025,75.439,48396.0
2020-02-25 13:00:00,82.79,83.01,82.73,82.88,60699.0,75.4481,75.6486,75.3934,75.5301,60699.0
2020-02-25 13:05:00,82.9,82.92,82.77,82.88,45007.0,75.5483,75.5665,75.4298,75.5301,45007.0
2020-02-25 13:10:00,82.86,82.96,82.8,82.83,24366.0,75.5119,75.603,75.4572,75.4845,24366.0
2020-02-25 13:15:00,82.82,82.86,82.54,82.58,37440.0,75.4754,75.5119,75.2202,75.2567,37440.0
2020-02-25 13:20:00,82.55,82.67,82.55,82.64,17698.0,75.2294,75.3387,75.2294,75.3114,17698.0
2020-02-25 13:25:00,82.66,82.67,82.53,82.53,39423.0,75.3296,75.3387,75.2111,75.2111,39423.0
2020-02-25 13:30:00,82.54,82.58,82.44,82.56,34567.0,75.2202,75.2567,75.1291,75.2385,34567.0
2020-02-25 13:35:00,82.52,82.64,82.42,82.54,18610.0,75.202,75.3114,75.1109,75.2202,18610.0
2020-02-25 13:40:00,82.51,82.67,82.45,82.65,16825.0,75.1929,75.3387,75.1382,75.3205,16825.0
2020-02-25 13:45:00,82.61,82.65,82.53,82.55,21995.0,75.284,75.3205,75.2111,75.2294,21995.0
2020-02-25 13:50:00,82.55,82.68,82.43,82.47,24785.0,75.2294,75.3478,75.12,75.1565,24785.0
2020-02-25 13:55:00,82.47,82.51,82.29,82.3,33605.0,75.1565,75.1929,74.9924,75.0015,33605.0
2020-02-25 14:00:00,82.3,82.31,82.03,82.13,45590.0,75.0015,75.0106,74.7555,74.8466,45590.0
2020-02-25 14:05:00,82.14,82.21,81.68,81.76,106091.0,74.8557,74.9195,74.4365,74.5094,106091.0
2020-02-25 14:10:00,81.75,82.21,81.74,82.21,40678.0,74.5003,74.9195,74.4912,74.9195,40678.0
2020-02-25 14:15:00,82.17,82.19,81.79,81.85,30547.0,74.8831,74.9013,74.5368,74.5914,30547.0
2020-02-25 14:20:00,81.79,81.97,81.76,81.81,41688.0,74.5368,74.7008,74.5094,74.555,41688.0
2020-02-25 14:25:00,81.82,81.91,81.55,81.55,47025.0,74.5641,74.6461,74.318,74.318,47025.0
2020-02-25 14:30:00,81.55,81.74,81.4,81.54,46700.0,74.318,74.4912,74.1813,74.3089,46700.0
2020-02-25 14:35:00,81.52,81.6,81.34,81.35,50772.0,74.2907,74.3636,74.1267,74.1358,50772.0
2020-02-25 14:40:00,81.35,81.73,81.31,81.73,46305.0,74.1358,74.4821,74.0993,74.4821,46305.0
2020-02-25 14:45:00,81.72,81.92,81.61,81.86,58189.0,74.473,74.6552,74.3727,74.6005,58189.0
2020-02-25 14:50:00,81.87,81.89,81.66,81.89,65253.0,74.6097,74.6279,74.4183,74.6279,65253.0
2020-02-25 14:55:00,81.9,81.95,81.72,81.76,56065.0,74.637,74.6826,74.473,74.5094,56065.0
2020-02-25 15:00:00,81.75,81.99,81.74,81.82,67470.0,74.5003,74.719,74.4912,74.5641,67470.0
2020-02-25 15:05:00,81.81,82.02,81.72,81.74,55447.0,74.555,74.7464,74.473,74.4912,55447.0
2020-02-25 15:10:00,81.73,81.78,81.53,81.57,48517.0,74.4821,74.5276,74.2998,74.3363,48517.0
2020-02-25 15:15:00,81.58,81.72,81.49,81.6,62832.0,74.3454,74.473,74.2634,74.3636,62832.0
2020-02-25 15:20:00,81.6,81.63,81.17,81.28,69173.0,74.3636,74.3909,73.9717,74.072,69173.0
2020-02-25 15:25:00,81.28,81.37,81.14,81.24,155944.0,74.072,74.154,73.9444,74.0355,155944.0
2020-02-25 15:30:00,81.24,81.25,80.77,80.94,152331.0,74.0355,74.0446,73.6072,73.7621,152331.0
2020-02-25 15:35:00,80.94,81.0,80.84,80.96,103567.0,73.7621,73.8168,73.671,73.7804,103567.0
2020-02-25 15:40:00,80.94,81.33,80.94,81.2,118890.0,73.7621,74.1175,73.7621,73.9991,118890.0
2020-02-25 15:45:00,81.21,81.53,81.2,81.23,133887.0,74.0082,74.2998,73.9991,74.0264,133887.0
2020-02-25 15:50:00,81.24,81.25,81.01,81.07,264437.0,74.0355,74.0446,73.8259,73.8806,264437.0
2020-02-25 15:55:00,81.07,81.34,80.99,81.15,640947.0,73.8806,74.1267,73.8077,73.9535,640947.0
2020-02-26 09:30:00,82.13,82.18,81.79,81.89,222971.0,74.8466,74.8922,74.5368,74.6279,222971.0
2020-02-26 09:35:00,81.86,82.18,81.86,81.94,120985.0,74.6005,74.8922,74.6005,74.6735,120985.0
2020-02-26 09:40:00,81.95,82.19,81.87,82.18,206271.0,74.6826,74.9013,74.6097,74.8922,206271.0
2020-02-26 09:45:00,82.23,82.3,82.01,82.24,112940.0,74.9377,75.0015,74.7372,74.9468,112940.0
2020-02-26 09:50:00,82.22,82.43,82.05,82.38,117637.0,74.9286,75.12,74.7737,75.0744,117637.0
2020-02-26 09:55:00,82.42,82.42,82.18,82.21,45130.0,75.1109,75.1109,74.8922,74.9195,45130.0
2020-02-26 10:00:00,82.21,82.37,82.14,82.28,81439.0,74.9195,75.0653,74.8557,74.9833,81439.0
2020-02-26 10:05:00,82.28,82.48,82.19,82.36,248588.0,74.9833,75.1656,74.9013,75.0562,248588.0
2020-02-26 10:10:00,82.34,82.48,82.16,82.47,200840.0,75.038,75.1656,74.8739,75.1565,200840.0
2020-02-26 10:15:00,82.5,82.65,82.46,82.58,339665.0,75.1838,75.3205,75.1473,75.2567,339665.0
2020-02-26 10:20:00,82.6,82.79,82.47,82.6,33707.0,75.2749,75.4481,75.1565,75.2749,33707.0
2020-02-26 10:25:00,82.63,82.68,82.4,82.4,37760.0,75.3023,75.3478,75.0927,75.0927,37760.0
2020-02-26 10:30:00,82.42,82.64,82.37,82.57,32536.0,75.1109,75.3114,75.0653,75.2476,32536.0
2020-02-26 10:35:00,82.6,82.71,82.46,82.46,32315.0,75.2749,75.3752,75.1473,75.1473,32315.0
2020-02-26 10:40:00,82.5,82.67,82.45,82.59,36208.0,75.1838,75.3387,75.1382,75.2658,36208.0
2020-02-26 10:45:00,82.58,82.77,82.52,82.7,47818.0,75.2567,75.4298,75.202,75.3661,47818.0
2020-02-26 10:50:00,82.7,82.85,82.61,82.61,49338.0,75.3661,75.5028,75.284,75.284,49338.0
2020-02-26 10:55:00,82.64,82.64,82.4,82.5,37907.0,75.3114,75.3114,75.0927,75.1838,37907.0
2020-02-26 11:00:00,82.49,82.64,82.46,82.63,41773.0,75.1747,75.3114,75.1473,75.3023,41773.0
2020-02-26 11:05:00,82.63,82.65,82.38,82.38,37806.0,75.3023,75.3205,75.0744,75.0744,37806.0
2020-02-26 11:10:00,82.39,82.39,82.22,82.32,22760.0,75.0835,75.0835,74.9286,75.0198,22760.0
2020-02-26 11:15:00,82.31,82.54,82.3,82.52,20188.0,75.0106,75.2202,75.0015,75.202,20188.0
2020-02-26 11:20:00,82.53,82.74,82.49,82.73,68571.0,75.2111,75.4025,75.1747,75.3934,68571.0
2020-02-26 11:25:00,82.75,82.88,82.74,82.81,47822.0,75.4116,75.5301,75.4025,75.4663,47822.0
2020-02-26 11:30:00,82.82,82.82,82.49,82.67,66853.0,75.4754,75.4754,75.1747,75.3387,66853.0
2020-02-26 11:35:00,82.67,82.8,82.49,82.76,31342.0,75.3387,75.4572,75.1747,75.4207,31342.0
2020-02-26 11:40:00,82.78,82.81,82.55,82.58,31424.0,75.439,75.4663,75.2294,75.2567,31424.0
2020-02-26 11:45:00,82.55,82.56,82.34,82.34,24025.0,75.2294,75.2385,75.038,75.038,24025.0
2020-02-26 11:50:00,82.35,82.35,82.18,82.2,38818.0,75.0471,75.0471,74.8922,74.9104,38818.0
2020-02-26 11:55:00,82.19,82.19,82.09,82.14,30055.0,74.9013,74.9013,74.8101,74.8557,30055.0
2020-02-26 12:00:00,82.15,82.18,81.86,81.88,62483.0,74.8648,74.8922,74.6005,74.6188,62483.0
2020-02-26 12:05:00,81.87,81.95,81.66,81.72,67461.0,74.6097,74.6826,74.4183,74.473,67461.0
2020-02-26 12:10:00,81.71,81.79,81.61,81.64,29947.0,74.4638,74.5368,74.3727,74.4001,29947.0
2020-02-26 12:15:00,81.62,81.66,81.39,81.66,32869.0,74.3818,74.4183,74.1722,74.4183,32869.0
2020-02-26 12:20:00,81.63,81.83,81.62,81.83,35053.0,74.3909,74.5732,74.3818,74.5732,35053.0
2020-02-26 12:25:00,81.82,81.91,81.7,81.91,22191.0,74.5641,74.6461,74.4547,74.6461,22191.0
2020-02-26 12:30:00,81.93,82.13,81.93,82.13,27919.0,74.6643,74.8466,74.6643,74.8466,27919.0
2020-02-26 12:35:00,82.12,82.22,81.98,82.01,55283.0,74.8375,74.9286,74.7099,74.7372,55283.0
2020-02-26 12:40:00,82.01,82.05,81.92,81.93,47854.0,74.7372,74.7737,74.6552,74.6643,47854.0
2020-02-26 12:45:00,81.93,82.14,81.93,82.08,62726.0,74.6643,74.8557,74.6643,74.801,62726.0
2020-02-26 12:50:00,82.1,82.14,81.89,81.91,50048.0,74.8193,74.8557,74.6279,74.6461,50048.0
2020-02-26 12:55:00,81.92,82.05,81.82,81.99,45052.0,74.6552,74.7737,74.5641,74.719,45052.0
2020-02-26 13:00:00,81.99,82.07,81.98,82.05,35545.0,74.719,74.7919,74.7099,74.7737,35545.0
2020-02-26 13:05:00,82.08,82.1,81.85,81.85,38948.0,74.801,74.8193,74.5914,74.5914,38948.0
2020-02-26 13:10:00,81.87,81.93,81.81,81.92,51723.0,74.6097,74.6643,74.555,74.6552,51723.0
2020-02-26 13:15:00,81.92,82.05,81.8,81.83,68897.0,74.6552,74.7737,74.5459,74.5732,68897.0
2020-02-26 13:20:00,81.83,81.9,81.79,81.86,21439.0,74.5732,74.637,74.5368,74.6005,21439.0
2020-02-26 13:25:00,81.87,82.01,81.84,81.93,30125.0,74.6097,74.7372,74.5823,74.6643,30125.0
2020-02-26 13:30:00,81.92,81.94,81.48,81.49,45533.0,74.6552,74.6735,74.2542,74.2634,45533.0
2020-02-26 13:35:00,81.49,81.55,81.23,81.27,50511.0,74.2634,74.318,74.0264,74.0629,50511.0
2020-02-26 13:40:00,81.24,81.33,81.17,81.17,41230.0,74.0355,74.1175,73.9717,73.9717,41230.0
2020-02-26 13:45:00,81.19,81.78,81.16,81.57,65674.0,73.99,74.5276,73.9626,74.3363,65674.0
2020-02-26 13:50:00,81.57,81.67,81.47,81.5,63627.0,74.3363,74.4274,74.2451,74.2725,63627.0
2020-02-26 13:55:00,81.46,81.46,81.15,81.2,45196.0,74.236,74.236,73.9535,73.9991,45196.0
2020-02-26 14:00:00,81.19,81.53,81.11,81.27,43069.0,73.99,74.2998,73.9171,74.0629,43069.0
2020-02-26 14:05:00,81.26,81.51,81.24,81.34,29474.0,74.0538,74.2816,74.0355,74.1267,29474.0
2020-02-26 14:10:00,81.35,81.67,81.26,81.67,32212.0,74.1358,74.4274,74.0538,74.4274,32212.0
2020-02-26 14:15:00,81.71,81.71,81.48,81.5,51952.0,74.4638,74.4638,74.2542,74.2725,51952.0
2020-02-26 14:20:00,81.52,81.7,81.48,81.7,35059.0,74.2907,74.4547,74.2542,74.4547,35059.0
2020-02-26 14:25:00,81.71,81.87,81.54,81.56,42586.0,74.4638,74.6097,74.3089,74.3272,42586.0
2020-02-26 14:30:00,81.59,81.69,81.45,81.51,48682.0,74.3545,74.4456,74.2269,74.2816,48682.0
2020-02-26 14:35:00,81.53,81.77,81.44,81.62,31698.0,74.2998,74.5185,74.2178,74.3818,31698.0
2020-02-26 14:40:00,81.64,81.66,81.34,81.45,53394.0,74.4001,74.4183,74.1267,74.2269,53394.0
2020-02-26 14:45:00,81.49,81.62,81.34,81.49,33128.0,74.2634,74.3818,74.1267,74.2634,33128.0
2020-02-26 14:50:00,81.49,81.55,81.35,81.52,48088.0,74.2634,74.318,74.1358,74.2907,48088.0
2020-02-26 14:55:00,81.5,81.63,81.36,81.42,63079.0,74.2725,74.3909,74.1449,74.1996,63079.0
2020-02-26 15:00:00,81.45,81.67,81.43,81.54,38311.0,74.2269,74.4274,74.2087,74.3089,38311.0
2020-02-26 15:05:00,81.55,81.65,81.41,81.62,49962.0,74.318,74.4092,74.1905,74.3818,49962.0
2020-02-26 15:10:00,81.63,81.81,81.56,81.71,38822.0,74.3909,74.555,74.3272,74.4638,38822.0
2020-02-26 15:15:00,81.7,81.95,81.7,81.81,45645.0,74.4547,74.6826,74.4547,74.555,45645.0
2020-02-26 15:20:00,81.82,81.86,81.54,81.58,50330.0,74.5641,74.6005,74.3089,74.3454,50330.0
2020-02-26 15:25:00,81.58,81.62,81.44,81.56,69370.0,74.3454,74.3818,74.2178,74.3272,69370.0
2020-02-26 15:30:00,81.57,81.65,81.48,81.53,122786.0,74.3363,74.4092,74.2542,74.2998,122786.0
2020-02-26 15:35:00,81.52,81.7,81.49,81.7,76173.0,74.2907,74.4547,74.2634,74.4547,76173.0
2020-02-26 15:40:00,81.66,81.69,81.51,81.63,79756.0,74.4183,74.4456,74.2816,74.3909,79756.0
2020-02-26 15:45:00,81.62,81.64,81.49,81.56,101652.0,74.3818,74.4001,74.2634,74.3272,101652.0
2020-02-26 15:50:00,81.56,81.67,81.5,81.53,163555.0,74.3272,74.4274,74.2725,74.2998,163555.0
2020-02-26 15:55:00,81.54,81.59,81.35,81.38,352075.0,74.3089,74.3545,74.1358,74.1631,352075.0
2020-02-27 09:30:00,80.4,80.78,80.27,80.55,233984.0,73.27,73.6163,73.1515,73.4067,233984.0
2020-02-27 09:35:00,80.44,80.98,80.38,80.76,110289.0,73.3065,73.7986,73.2518,73.5981,110289.0
2020-02-27 09:40:00,80.8,80.85,80.11,80.28,77890.0,73.6345,73.6801,73.0057,73.1607,77890.0
2020-02-27 09:45:00,80.25,80.37,79.84,80.32,152611.0,73.1333,73.2427,72.7597,73.1971,152611.0
2020-02-27 09:50:00,80.31,80.73,80.24,80.67,57096.0,73.188,73.5708,73.1242,73.5161,57096.0
2020-02-27 09:55:00,80.64,80.95,80.43,80.47,52954.0,73.4887,73.7712,73.2974,73.3338,52954.0
2020-02-27 10:00:00,80.58,80.75,80.13,80.13,57761.0,73.4341,73.589,73.024,73.024,57761.0
2020-02-27 10:05:00,80.17,80.42,80.08,80.31,70969.0,73.0604,73.2882,72.9784,73.188,70969.0
2020-02-27 10:10:00,80.34,80.49,80.21,80.44,103552.0,73.2153,73.352,73.0969,73.3065,103552.0
2020-02-27 10:15:00,80.39,80.51,80.26,80.38,82492.0,73.2609,73.3703,73.1424,73.2518,82492.0
2020-02-27 10:20:00,80.38,80.41,80.02,80.17,94976.0,73.2518,73.2791,72.9237,73.0604,94976.0
2020-02-27 10:25:00,80.15,80.19,79.9,80.02,80446.0,73.0422,73.0786,72.8144,72.9237,80446.0
2020-02-27 10:30:00,80.01,80.04,79.85,79.92,117259.0,72.9146,72.9419,72.7688,72.8326,117259.0
2020-02-27 10:35:00,79.92,80.35,79.9,80.32,79919.0,72.8326,73.2245,72.8144,73.1971,79919.0
2020-02-27 10:40:00,80.31,80.31,79.99,80.12,63947.0,73.188,73.188,72.8964,73.0149,63947.0
2020-02-27 10:45:00,80.14,80.71,80.14,80.67,72242.0,73.0331,73.5525,73.0331,73.5161,72242.0
2020-02-27 10:50:00,80.66,80.91,80.56,80.73,97157.0,73.507,73.7348,73.4158,73.5708,97157.0
2020-02-27 10:55:00,80.76,81.22,80.56,81.22,70287.0,73.5981,74.0173,73.4158,74.0173,70287.0
2020-02-27 11:00:00,81.22,81.4,81.18,81.26,73084.0,74.0173,74.1813,73.9808,74.0538,73084.0
2020-02-27 11:05:00,81.27,81.53,81.18,81.49,98501.0,74.0629,74.2998,73.9808,74.2634,98501.0
2020-02-27 11:10:00,81.47,81.49,81.16,81.34,66804.0,74.2451,74.2634,73.9626,74.1267,66804.0
2020-02-27 11:15:00,81.37,81.43,81.18,81.42,68524.0,74.154,74.2087,73.9808,74.1996,68524.0
2020-02-27 11:20:00,81.41,81.41,81.1,81.17,68104.0,74.1905,74.1905,73.9079,73.9717,68104.0
2020-02-27 11:25:00,81.17,81.18,80.91,80.94,50617.0,73.9717,73.9808,73.7348,73.7621,50617.0
2020-02-27 11:30:00,80.93,81.21,80.9,81.03,69651.0,73.753,74.0082,73.7257,73.8442,69651.0
2020-02-27 11:35:00,81.05,81.13,80.59,80.64,67539.0,73.8624,73.9353,73.4432,73.4887,67539.0
2020-02-27 11:40:00,80.63,80.78,80.61,80.64,83166.0,73.4796,73.6163,73.4614,73.4887,83166.0
2020-02-27 11:45:00,80.63,80.75,80.38,80.66,57075.0,73.4796,73.589,73.2518,73.507,57075.0
2020-02-27 11:50:00,80.66,80.85,80.59,80.78,50855.0,73.507,73.6801,73.4432,73.6163,50855.0
2020-02-27 11:55:00,80.77,81.02,80.68,80.98,37367.0,73.6072,73.835,73.5252,73.7986,37367.0
2020-02-27 12:00:00,80.97,81.19,80.89,80.95,101229.0,73.7895,73.99,73.7166,73.7712,101229.0
2020-02-27 12:05:00,80.97,81.26,80.91,81.22,40302.0,73.7895,74.0538,73.7348,74.0173,40302.0
2020-02-27 12:10:00,81.2,81.41,81.17,81.41,49138.0,73.9991,74.1905,73.9717,74.1905,49138.0
2020-02-27 12:15:00,81.42,81.66,81.31,81.61,100696.0,74.1996,74.4183,74.0993,74.3727,100696.0
2020-02-27 12:20:00,81.61,81.61,80.99,81.17,96412.0,74.3727,74.3727,73.8077,73.9717,96412.0
2020-02-27 12:25:00,81.18,81.5,81.18,81.49,42878.0,73.9808,74.2725,73.9808,74.2634,42878.0
2020-02-27 12:30:00,81.47,81.76,81.43,81.58,42739.0,74.2451,74.5094,74.2087,74.3454,42739.0
2020-02-27 12:35:00,81.58,81.91,81.58,81.9,47212.0,74.3454,74.6461,74.3454,74.637,47212.0
2020-02-27 12:40:00,81.88,81.9,81.62,81.62,45606.0,74.6188,74.637,74.3818,74.3818,45606.0
2020-02-27 12:45:00,81.61,81.76,81.47,81.76,46365.0,74.3727,74.5094,74.2451,74.5094,46365.0
2020-02-27 12:50:00,81.75,81.89,81.65,81.82,47912.0,74.5003,74.6279,74.4092,74.5641,47912.0
2020-02-27 12:55:00,81.81,81.82,81.51,81.52,50278.0,74.555,74.5641,74.2816,74.2907,50278.0
2020-02-27 13:00:00,81.5,81.83,81.4,81.79,65109.0,74.2725,74.5732,74.1813,74.5368,65109.0
2020-02-27 13:05:00,81.78,81.89,81.64,81.84,47907.0,74.5276,74.6279,74.4001,74.5823,47907.0
2020-02-27 13:10:00,81.82,82.02,81.82,81.99,49460.0,74.5641,74.7464,74.5641,74.719,49460.0
2020-02-27 13:15:00,81.99,82.03,81.78,81.85,75390.0,74.719,74.7555,74.5276,74.5914,75390.0
2020-02-27 13:20:00,81.84,81.89,81.66,81.7,68333.0,74.5823,74.6279,74.4183,74.4547,68333.0
2020-02-27 13:25:00,81.7,81.82,81.5,81.53,60938.0,74.4547,74.5641,74.2725,74.2998,60938.0
2020-02-27 13:30:00,81.54,81.67,81.47,81.49,44853.0,74.3089,74.4274,74.2451,74.2634,44853.0
2020-02-27 13:35:00,81.5,81.52,81.14,81.24,57831.0,74.2725,74.2907,73.9444,74.0355,57831.0
2020-02-27 13:40:00,81.23,81.32,80.6,80.85,76797.0,74.0264,74.1084,73.4523,73.6801,76797.0
2020-02-27 13:45:00,80.87,81.14,80.81,81.05,39381.0,73.6983,73.9444,73.6437,73.8624,39381.0
2020-02-27 13:50:00,81.03,81.4,80.87,81.35,51102.0,73.8442,74.1813,73.6983,74.1358,51102.0
2020-02-27 13:55:00,81.35,81.45,80.81,80.96,86040.0,74.1358,74.2269,73.6437,73.7804,86040.0
2020-02-27 14:00:00,80.9,81.07,80.81,81.05,58457.0,73.7257,73.8806,73.6437,73.8624,58457.0
2020-02-27 14:05:00,81.02,81.06,80.71,80.79,62555.0,73.835,73.8715,73.5525,73.6254,62555.0
2020-02-27 14:10:00,80.79,81.06,80.73,80.99,72087.0,73.6254,73.8715,73.5708,73.8077,72087.0
2020-02-27 14:15:00,80.98,81.07,80.68,80.69,57124.0,73.7986,73.8806,73.5252,73.5343,57124.0
2020-02-27 14:20:00,80.69,80.97,80.68,80.96,34700.0,73.5343,73.7895,73.5252,73.7804,34700.0
2020-02-27 14:25:00,80.94,81.2,80.93,81.12,51078.0,73.7621,73.9991,73.753,73.9262,51078.0
2020-02-27 14:30:00,81.11,81.11,80.88,80.98,46837.0,73.9171,73.9171,73.7075,73.7986,46837.0
2020-02-27 14:35:00,80.96,81.16,80.92,81.02,61813.0,73.7804,73.9626,73.7439,73.835,61813.0
2020-02-27 14:40:00,81.0,81.1,80.92,81.06,37869.0,73.8168,73.9079,73.7439,73.8715,37869.0
2020-02-27 14:45:00,81.05,81.05,80.79,80.95,46742.0,73.8624,73.8624,73.6254,73.7712,46742.0
2020-02-27 14:50:00,80.95,81.05,80.91,80.91,54891.0,73.7712,73.8624,73.7348,73.7348,54891.0
2020-02-27 14:55:00,80.91,80.91,80.77,80.81,51133.0,73.7348,73.7348,73.6072,73.6437,51133.0
2020-02-27 15:00:00,80.81,80.84,80.5,80.64,70667.0,73.6437,73.671,73.3612,73.4887,70667.0
2020-02-27 15:05:00,80.65,80.93,80.58,80.92,50591.0,73.4979,73.753,73.4341,73.7439,50591.0
2020-02-27 15:10:00,80.92,81.02,80.81,80.81,62023.0,73.7439,73.835,73.6437,73.6437,62023.0
2020-02-27 15:15:00,80.82,80.83,80.62,80.66,39338.0,73.6528,73.6619,73.4705,73.507,39338.0
2020-02-27 15:20:00,80.66,80.75,80.56,80.63,41917.0,73.507,73.589,73.4158,73.4796,41917.0
2020-02-27 15:25:00,80.62,80.71,80.47,80.47,48154.0,73.4705,73.5525,73.3338,73.3338,48154.0
2020-02-27 15:30:00,80.49,80.5,80.26,80.43,91260.0,73.352,73.3612,73.1424,73.2974,91260.0
2020-02-27 15:35:00,80.42,80.42,80.15,80.17,97817.0,73.2882,73.2882,73.0422,73.0604,97817.0
2020-02-27 15:40:00,80.16,80.2,79.96,79.96,120874.0,73.0513,73.0878,72.869,72.869,120874.0
2020-02-27 15:45:00,79.95,80.26,79.93,80.14,172299.0,72.8599,73.1424,72.8417,73.0331,172299.0
2020-02-27 15:50:00,80.14,80.15,79.61,79.72,246870.0,73.0331,73.0422,72.5501,72.6503,246870.0
2020-02-27 15:55:00,79.71,79.75,79.16,79.18,544916.0,72.6412,72.6777,72.14,72.1582,544916.0
2020-02-28 09:30:00,77.0,77.34,76.58,77.09,278076.0,70.1715,70.4814,69.7888,70.2536,278076.0
2020-02-28 09:35:00,77.22,78.17,77.13,77.92,114712.0,70.372,71.2378,70.29,71.01,114712.0
2020-02-28 09:40:00,77.9,77.92,76.96,77.04,107545.0,70.9917,71.01,70.1351,70.208,107545.0
2020-02-28 09:45:00,77.05,77.3,76.82,76.84,97360.0,70.2171,70.4449,70.0075,70.0257,97360.0
2020-02-28 09:50:00,76.86,76.91,75.92,76.08,142578.0,70.044,70.0895,69.1873,69.3331,142578.0
2020-02-28 09:55:00,76.08,76.08,75.27,75.55,198139.0,69.3331,69.3331,68.595,68.8501,198139.0
2020-02-28 10:00:00,75.51,75.84,74.71,74.79,224044.0,68.8137,69.1144,68.0846,68.1575,224044.0
2020-02-28 10:05:00,74.71,75.94,74.71,75.42,125282.0,68.0846,69.2055,68.0846,68.7317,125282.0
2020-02-28 10:10:00,75.4,75.57,74.92,75.01,108312.0,68.7134,68.8684,68.276,68.358,108312.0
2020-02-28 10:15:00,74.96,75.55,74.85,75.31,136519.0,68.3124,68.8501,68.2122,68.6314,136519.0
2020-02-28 10:20:00,75.34,75.49,74.93,75.27,146036.0,68.6587,68.7954,68.2851,68.595,146036.0
2020-02-28 10:25:00,75.28,75.3,74.09,74.19,152550.0,68.6041,68.6223,67.5196,67.6107,152550.0
2020-02-28 10:30:00,74.19,74.54,74.02,74.51,170978.0,67.6107,67.9297,67.4558,67.9024,170978.0
2020-02-28 10:35:00,74.55,74.92,74.51,74.6,102546.0,67.9388,68.276,67.9024,67.9844,102546.0
2020-02-28 10:40:00,74.63,74.88,74.33,74.38,77036.0,68.0117,68.2395,67.7383,67.7839,77036.0
2020-02-28 10:45:00,74.42,74.64,74.3,74.43,87817.0,67.8203,68.0208,67.711,67.8294,87817.0
2020-02-28 10:50:00,74.43,75.52,74.37,75.47,78025.0,67.8294,68.8228,67.7748,68.7772,78025.0
2020-02-28 10:55:00,75.48,75.54,75.05,75.37,72945.0,68.7863,68.841,68.3945,68.6861,72945.0
2020-02-28 11:00:00,75.36,75.49,74.87,75.03,107828.0,68.677,68.7954,68.2304,68.3762,107828.0
2020-02-28 11:05:00,74.96,74.98,74.73,74.84,60209.0,68.3124,68.3307,68.1028,68.2031,60209.0
2020-02-28 11:10:00,74.85,75.31,74.77,75.18,95161.0,68.2122,68.6314,68.1393,68.5129,95161.0
2020-02-28 11:15:00,75.13,75.38,75.11,75.38,157335.0,68.4674,68.6952,68.4491,68.6952,157335.0
2020-02-28 11:20:00,75.33,75.55,75.21,75.5,319506.0,68.6496,68.8501,68.5403,68.8046,319506.0
2020-02-28 11:25:00,75.48,75.57,75.15,75.53,118820.0,68.7863,68.8684,68.4856,68.8319,118820.0
2020-02-28 11:30:00,75.55,75.92,75.49,75.84,144700.0,68.8501,69.1873,68.7954,69.1144,144700.0
2020-02-28 11:35:00,75.86,76.04,75.57,76.0,98400.0,69.1326,69.2967,68.8684,69.2602,98400.0
2020-02-28 11:40:00,76.0,76.46,75.95,76.28,148237.0,69.2602,69.6794,69.2147,69.5154,148237.0
2020-02-28 11:45:00,76.25,76.28,75.76,75.89,72286.0,69.488,69.5154,69.0415,69.16,72286.0
2020-02-28 11:50:00,75.95,76.13,75.42,75.43,74160.0,69.2147,69.3787,68.7317,68.7408,74160.0
2020-02-28 11:55:00,75.42,75.66,75.22,75.5,75496.0,68.7317,68.9504,68.5494,68.8046,75496.0
2020-02-28 12:00:00,75.52,75.52,75.05,75.34,57001.0,68.8228,68.8228,68.3945,68.6587,57001.0
2020-02-28 12:05:00,75.36,75.49,75.07,75.17,79579.0,68.677,68.7954,68.4127,68.5038,79579.0
2020-02-28 12:10:00,75.21,75.27,74.95,74.97,70912.0,68.5403,68.595,68.3033,68.3216,70912.0
2020-02-28 12:15:00,75.01,75.39,74.8,75.39,82703.0,68.358,68.7043,68.1666,68.7043,82703.0
2020-02-28 12:20:00,75.4,75.7,75.4,75.45,60125.0,68.7134,68.9868,68.7134,68.759,60125.0
2020-02-28 12:25:00,75.45,75.66,75.37,75.66,55102.0,68.759,68.9504,68.6861,68.9504,55102.0
2020-02-28 12:30:00,75.66,75.96,75.61,75.71,57302.0,68.9504,69.2238,68.9048,68.9959,57302.0
2020-02-28 12:35:00,75.73,75.97,75.49,75.71,53844.0,69.0142,69.2329,68.7954,68.9959,53844.0
2020-02-28 12:40:00,75.68,75.98,75.63,75.68,49810.0,68.9686,69.242,68.923,68.9686,49810.0
2020-02-28 12:45:00,75.7,75.73,75.42,75.68,101054.0,68.9868,69.0142,68.7317,68.9686,101054.0
2020-02-28 12:50:00,75.66,76.09,75.62,76.09,80462.0,68.9504,69.3422,68.9139,69.3422,80462.0
2020-02-28 12:55:00,76.08,76.34,76.03,76.25,61304.0,69.3331,69.5701,69.2876,69.488,61304.0
2020-02-28 13:00:00,76.27,76.43,75.99,75.99,48766.0,69.5063,69.6521,69.2511,69.2511,48766.0
2020-02-28 13:05:00,76.02,76.54,76.02,76.39,85556.0,69.2784,69.7523,69.2784,69.6156,85556.0
2020-02-28 13:10:00,76.37,76.37,75.84,75.85,203433.0,69.5974,69.5974,69.1144,69.1235,203433.0
2020-02-28 13:15:00,75.83,76.29,75.79,76.18,69672.0,69.1053,69.5245,69.0688,69.4243,69672.0
2020-02-28 13:20:00,76.19,76.35,76.15,76.3,144153.0,69.4334,69.5792,69.3969,69.5336,144153.0
2020-02-28 13:25:00,76.33,76.4,76.0,76.04,194197.0,69.561,69.6247,69.2602,69.2967,194197.0
2020-02-28 13:30:00,76.03,76.06,75.72,76.03,197915.0,69.2876,69.3149,69.005,69.2876,197915.0
2020-02-28 13:35:00,76.01,76.02,75.63,75.8,133866.0,69.2693,69.2784,68.923,69.078,133866.0
2020-02-28 13:40:00,75.8,75.8,75.27,75.28,86824.0,69.078,69.078,68.595,68.6041,86824.0
2020-02-28 13:45:00,75.26,75.27,74.92,75.23,116519.0,68.5858,68.595,68.276,68.5585,116519.0
2020-02-28 13:50:00,75.23,75.28,74.93,75.05,65977.0,68.5585,68.6041,68.2851,68.3945,65977.0
2020-02-28 13:55:00,75.01,75.32,74.86,75.28,50094.0,68.358,68.6405,68.2213,68.6041,50094.0
2020-02-28 14:00:00,75.27,75.27,74.79,74.8,73289.0,68.595,68.595,68.1575,68.1666,73289.0
2020-02-28 14:05:00,74.81,74.87,74.6,74.69,84679.0,68.1757,68.2304,67.9844,68.0664,84679.0
2020-02-28 14:10:00,74.7,75.03,74.67,74.91,82563.0,68.0755,68.3762,68.0482,68.2669,82563.0
2020-02-28 14:15:00,74.93,75.07,74.81,75.01,110407.0,68.2851,68.4127,68.1757,68.358,110407.0
2020-02-28 14:20:00,75.0,75.34,74.8,75.06,97137.0,68.3489,68.6587,68.1666,68.4036,97137.0
2020-02-28 14:25:00,75.06,75.21,74.9,75.13,77822.0,68.4036,68.5403,68.2578,68.4674,77822.0
2020-02-28 14:30:00,75.17,75.76,75.06,75.46,104514.0,68.5038,69.0415,68.4036,68.7681,104514.0
2020-02-28 14:35:00,75.45,75.54,75.16,75.3,80609.0,68.759,68.841,68.4947,68.6223,80609.0
2020-02-28 14:40:00,75.32,76.03,75.24,76.0,78051.0,68.6405,69.2876,68.5676,69.2602,78051.0
2020-02-28 14:45:00,75.99,76.05,75.54,75.68,132608.0,69.2511,69.3058,68.841,68.9686,132608.0
2020-02-28 14:50:00,75.71,75.9,75.66,75.78,158590.0,68.9959,69.1691,68.9504,69.0597,158590.0
2020-02-28 14:55:00,75.83,75.94,75.6,75.9,339003.0,69.1053,69.2055,68.8957,69.1691,339003.0
2020-02-28 15:00:00,75.91,75.96,75.75,75.78,465472.0,69.1782,69.2238,69.0324,69.0597,465472.0
2020-02-28 15:05:00,75.77,76.03,75.62,75.89,487617.0,69.0506,69.2876,68.9139,69.16,487617.0
2020-02-28 15:10:00,75.89,76.22,75.75,76.12,136809.0,69.16,69.4607,69.0324,69.3696,136809.0
2020-02-28 15:15:00,76.11,76.66,76.04,76.48,131311.0,69.3605,69.8617,69.2967,69.6977,131311.0
2020-02-28 15:20:00,76.48,76.52,76.1,76.16,109748.0,69.6977,69.7341,69.3514,69.406,109748.0
2020-02-28 15:25:00,76.17,76.3,75.63,75.65,228261.0,69.4151,69.5336,68.923,68.9413,228261.0
2020-02-28 15:30:00,75.61,76.0,75.59,75.73,234916.0,68.9048,69.2602,68.8866,69.0142,234916.0
2020-02-28 15:35:00,75.7,75.82,75.56,75.61,230259.0,68.9868,69.0962,68.8592,68.9048,230259.0
2020-02-28 15:40:00,75.62,75.71,75.27,75.28,324723.0,68.9139,68.9959,68.595,68.6041,324723.0
2020-02-28 15:45:00,75.27,75.96,75.25,75.86,279859.0,68.595,69.2238,68.5767,69.1326,279859.0
2020-02-28 15:50:00,75.85,76.25,75.68,76.22,483929.0,69.1235,69.488,68.9686,69.4607,483929.0
2020-02-28 15:55:00,76.23,77.1,76.23,77.04,646940.0,69.4698,70.2627,69.4698,70.208,646940.0
2020-03-02 09:30:00,77.88,78.29,77.63,77.67,303476.0,70.9735,71.3471,70.7457,70.7821,303476.0
2020-03-02 09:35:00,77.74,77.88,77.37,77.42,125578.0,70.8459,70.9735,70.5087,70.5543,125578.0
2020-03-02 09:40:00,77.37,77.91,77.31,77.81,109783.0,70.5087,71.0008,70.454,70.9097,109783.0
2020-03-02 09:45:00,77.82,78.24,77.82,77.93,96848.0,70.9188,71.3016,70.9188,71.0191,96848.0
2020-03-02 09:50:00,77.9,78.09,77.7,77.89,89713.0,70.9917,71.1649,70.8095,70.9826,89713.0
2020-03-02 09:55:00,77.88,78.02,77.71,77.82,237258.0,70.9735,71.1011,70.8186,70.9188,237258.0
2020-03-02 10:00:00,77.8,77.93,77.41,77.64,183345.0,70.9006,71.0191,70.5452,70.7548,183345.0
2020-03-02 10:05:00,77.63,77.68,77.25,77.59,223831.0,70.7457,70.7912,70.3994,70.7092,223831.0
2020-03-02 10:10:00,77.59,78.11,77.5,78.1,90295.0,70.7092,71.1831,70.6272,71.174,90295.0
2020-03-02 10:15:00,78.13,78.14,77.8,77.81,273531.0,71.2013,71.2104,70.9006,70.9097,273531.0
2020-03-02 10:20:00,77.82,77.92,77.69,77.77,99361.0,70.9188,71.01,70.8003,70.8733,99361.0
2020-03-02 10:25:00,77.79,78.2,77.64,78.1,89796.0,70.8915,71.2651,70.7548,71.174,89796.0
2020-03-02 10:30:00,78.11,78.16,77.75,77.81,196963.0,71.1831,71.2287,70.855,70.9097,196963.0
2020-03-02 10:35:00,77.75,78.35,77.74,78.25,40134.0,70.855,71.4018,70.8459,71.3107,40134.0
2020-03-02 10:40:00,78.25,78.48,78.21,78.44,67009.0,71.3107,71.5203,71.2742,71.4838,67009.0
2020-03-02 10:45:00,78.42,78.73,78.4,78.71,68189.0,71.4656,71.7481,71.4474,71.7299,68189.0
2020-03-02 10:50:00,78.68,79.11,78.62,78.99,187411.0,71.7026,72.0944,71.6479,71.9851,187411.0
2020-03-02 10:55:00,79.02,79.15,78.75,78.75,171221.0,72.0124,72.1309,71.7663,71.7663,171221.0
2020-03-02 11:00:00,78.75,78.98,78.7,78.74,120982.0,71.7663,71.9759,71.7208,71.7572,120982.0
2020-03-02 11:05:00,78.72,78.75,78.47,78.66,91731.0,71.739,71.7663,71.5112,71.6843,91731.0
2020-03-02 11:10:00,78.7,79.32,78.64,79.27,69301.0,71.7208,72.2858,71.6661,72.2402,69301.0
2020-03-02 11:15:00,79.3,79.47,79.15,79.2,72232.0,72.2676,72.4225,72.1309,72.1764,72232.0
2020-03-02 11:20:00,79.2,79.54,79.2,79.34,87464.0,72.1764,72.4863,72.1764,72.304,87464.0
2020-03-02 11:25:00,79.33,79.56,79.29,79.35,77739.0,72.2949,72.5045,72.2585,72.3131,77739.0
2020-03-02 11:30:00,79.37,79.52,79.14,79.22,65915.0,72.3314,72.4681,72.1218,72.1947,65915.0
2020-03-02 11:35:00,79.23,79.71,79.17,79.64,60809.0,72.2038,72.6412,72.1491,72.5774,60809.0
2020-03-02 11:40:00,79.67,79.68,79.25,79.48,86502.0,72.6048,72.6139,72.222,72.4316,86502.0
2020-03-02 11:45:00,79.48,79.62,79.36,79.56,72603.0,72.4316,72.5592,72.3222,72.5045,72603.0
2020-03-02 11:50:00,79.58,79.84,79.46,79.79,78672.0,72.5227,72.7597,72.4134,72.7141,78672.0
2020-03-02 11:55:00,79.8,79.81,79.48,79.52,56654.0,72.7232,72.7323,72.4316,72.4681,56654.0
2020-03-02 12:00:00,79.55,79.73,79.5,79.53,39029.0,72.4954,72.6594,72.4498,72.4772,39029.0
2020-03-02 12:05:00,79.53,79.72,79.43,79.5,49175.0,72.4772,72.6503,72.386,72.4498,49175.0
2020-03-02 12:10:00,79.52,79.59,79.43,79.55,49684.0,72.4681,72.5319,72.386,72.4954,49684.0
2020-03-02 12:15:00,79.55,79.55,79.28,79.52,64475.0,72.4954,72.4954,72.2493,72.4681,64475.0
2020-03-02 12:20:00,79.53,79.53,79.09,79.14,64146.0,72.4772,72.4772,72.0762,72.1218,64146.0
2020-03-02 12:25:00,79.12,79.42,79.08,79.38,47144.0,72.1035,72.3769,72.0671,72.3405,47144.0
2020-03-02 12:30:00,79.35,79.53,79.29,79.46,49416.0,72.3131,72.4772,72.2585,72.4134,49416.0
2020-03-02 12:35:00,79.46,79.66,79.43,79.46,46947.0,72.4134,72.5956,72.386,72.4134,46947.0
2020-03-02 12:40:00,79.46,79.59,79.29,79.42,42326.0,72.4134,72.5319,72.2585,72.3769,42326.0
2020-03-02 12:45:00,79.46,79.56,79.33,79.38,43443.0,72.4134,72.5045,72.2949,72.3405,43443.0
2020-03-02 12:50:00,79.39,79.53,79.26,79.43,18856.0,72.3496,72.4772,72.2311,72.386,18856.0
2020-03-02 12:55:00,79.41,79.45,79.28,79.4,35772.0,72.3678,72.4043,72.2493,72.3587,35772.0
2020-03-02 13:00:00,79.41,79.54,79.36,79.54,30096.0,72.3678,72.4863,72.3222,72.4863,30096.0
2020-03-02 13:05:00,79.52,79.53,79.06,79.18,37116.0,72.4681,72.4772,72.0489,72.1582,37116.0
2020-03-02 13:10:00,79.19,79.23,79.05,79.09,41420.0,72.1673,72.2038,72.0397,72.0762,41420.0
2020-03-02 13:15:00,79.11,79.16,78.74,78.79,35996.0,72.0944,72.14,71.7572,71.8028,35996.0
2020-03-02 13:20:00,78.82,78.91,78.76,78.91,70705.0,71.8301,71.9122,71.7755,71.9122,70705.0
2020-03-02 13:25:00,78.91,78.91,78.53,78.7,26921.0,71.9122,71.9122,71.5659,71.7208,26921.0
2020-03-02 13:30:00,78.7,78.8,78.57,78.73,34445.0,71.7208,71.8119,71.6023,71.7481,34445.0
2020-03-02 13:35:00,78.73,79.08,78.7,79.06,33773.0,71.7481,72.0671,71.7208,72.0489,33773.0
2020-03-02 13:40:00,79.08,79.17,79.03,79.12,107569.0,72.0671,72.1491,72.0215,72.1035,107569.0
2020-03-02 13:45:00,79.12,79.22,78.78,78.85,95317.0,72.1035,72.1947,71.7937,71.8575,95317.0
2020-03-02 13:50:00,78.78,78.98,78.69,78.73,32749.0,71.7937,71.9759,71.7117,71.7481,32749.0
2020-03-02 13:55:00,78.76,79.18,78.76,79.14,32623.0,71.7755,72.1582,71.7755,72.1218,32623.0
2020-03-02 14:00:00,79.14,79.18,78.87,78.9,78149.0,72.1218,72.1582,71.8757,71.903,78149.0
2020-03-02 14:05:00,78.92,79.31,78.86,79.31,66632.0,71.9213,72.2767,71.8666,72.2767,66632.0
2020-03-02 14:10:00,79.31,79.31,79.12,79.29,47496.0,72.2767,72.2767,72.1035,72.2585,47496.0
2020-03-02 14:15:00,79.26,79.29,78.94,78.98,97148.0,72.2311,72.2585,71.9395,71.9759,97148.0
2020-03-02 14:20:00,78.98,79.09,78.85,78.85,59880.0,71.9759,72.0762,71.8575,71.8575,59880.0
2020-03-02 14:25:00,78.87,79.01,78.74,78.79,71005.0,71.8757,72.0033,71.7572,71.8028,71005.0
2020-03-02 14:30:00,78.78,78.91,78.6,78.62,40864.0,71.7937,71.9122,71.6296,71.6479,40864.0
2020-03-02 14:35:00,78.64,78.68,78.32,78.35,77687.0,71.6661,71.7026,71.3745,71.4018,77687.0
2020-03-02 14:40:00,78.33,78.33,77.95,78.17,114222.0,71.3836,71.3836,71.0373,71.2378,114222.0
2020-03-02 14:45:00,78.12,78.42,77.99,78.37,62957.0,71.1922,71.4656,71.0737,71.42,62957.0
2020-03-02 14:50:00,78.37,78.51,78.16,78.51,41238.0,71.42,71.5476,71.2287,71.5476,41238.0
2020-03-02 14:55:00,78.49,78.56,78.2,78.31,72193.0,71.5294,71.5932,71.2651,71.3654,72193.0
2020-03-02 15:00:00,78.31,78.66,78.29,78.62,44880.0,71.3654,71.6843,71.3471,71.6479,44880.0
2020-03-02 15:05:00,78.61,79.01,78.6,78.92,62141.0,71.6388,72.0033,71.6296,71.9213,62141.0
2020-03-02 15:10:00,78.9,79.04,78.8,78.96,54019.0,71.903,72.0306,71.8119,71.9577,54019.0
2020-03-02 15:15:00,78.96,79.06,78.85,78.94,60468.0,71.9577,72.0489,71.8575,71.9395,60468.0
2020-03-02 15:20:00,78.94,79.41,78.92,79.41,60525.0,71.9395,72.3678,71.9213,72.3678,60525.0
2020-03-02 15:25:00,79.4,79.48,79.3,79.44,61197.0,72.3587,72.4316,72.2676,72.3952,61197.0
2020-03-02 15:30:00,79.45,79.55,79.37,79.54,92130.0,72.4043,72.4954,72.3314,72.4863,92130.0
2020-03-02 15:35:00,79.55,79.92,79.54,79.91,102837.0,72.4954,72.8326,72.4863,72.8235,102837.0
2020-03-02 15:40:00,79.91,80.0,79.83,79.93,165704.0,72.8235,72.9055,72.7506,72.8417,165704.0
2020-03-02 15:45:00,79.92,80.69,79.92,80.62,346445.0,72.8326,73.5343,72.8326,73.4705,346445.0
2020-03-02 15:50:00,80.64,81.33,80.54,81.25,405011.0,73.4887,74.1175,73.3976,74.0446,405011.0
2020-03-02 15:55:00,81.25,81.68,81.02,81.61,826723.0,74.0446,74.4365,73.835,74.3727,826723.0
2020-03-03 09:30:00,81.58,81.89,81.0,81.13,248557.0,74.3454,74.6279,73.8168,73.9353,248557.0
2020-03-03 09:35:00,81.13,81.21,80.57,80.94,87668.0,73.9353,74.0082,73.4249,73.7621,87668.0
2020-03-03 09:40:00,81.0,81.43,80.99,81.25,38879.0,73.8168,74.2087,73.8077,74.0446,38879.0
2020-03-03 09:45:00,81.3,81.82,81.19,81.72,114855.0,74.0902,74.5641,73.99,74.473,114855.0
2020-03-03 09:50:00,81.71,81.73,80.95,81.1,77355.0,74.4638,74.4821,73.7712,73.9079,77355.0
2020-03-03 09:55:00,81.14,81.29,80.84,81.07,62981.0,73.9444,74.0811,73.671,73.8806,62981.0
2020-03-03 10:00:00,81.04,83.5,81.04,83.36,230442.0,73.8533,76.0951,73.8533,75.9675,230442.0
2020-03-03 10:05:00,83.36,83.48,82.55,82.73,134860.0,75.9675,76.0769,75.2294,75.3934,134860.0
2020-03-03 10:10:00,82.7,82.83,81.36,81.47,80814.0,75.3661,75.4845,74.1449,74.2451,80814.0
2020-03-03 10:15:00,81.56,81.7,81.0,81.38,91425.0,74.3272,74.4547,73.8168,74.1631,91425.0
2020-03-03 10:20:00,81.38,82.19,81.27,82.19,56025.0,74.1631,74.9013,74.0629,74.9013,56025.0
2020-03-03 10:25:00,82.15,82.15,81.42,81.42,52625.0,74.8648,74.8648,74.1996,74.1996,52625.0
2020-03-03 10:30:00,81.44,81.75,81.33,81.47,58099.0,74.2178,74.5003,74.1175,74.2451,58099.0
2020-03-03 10:35:00,81.46,81.9,81.46,81.62,43122.0,74.236,74.637,74.236,74.3818,43122.0
2020-03-03 10:40:00,81.6,81.96,81.57,81.79,52682.0,74.3636,74.6917,74.3363,74.5368,52682.0
2020-03-03 10:45:00,81.73,81.86,81.06,81.18,70767.0,74.4821,74.6005,73.8715,73.9808,70767.0
2020-03-03 10:50:00,81.21,81.35,81.02,81.2,54378.0,74.0082,74.1358,73.835,73.9991,54378.0
2020-03-03 10:55:00,81.2,81.65,81.15,81.61,54479.0,73.9991,74.4092,73.9535,74.3727,54479.0
2020-03-03 11:00:00,81.54,81.68,81.24,81.37,37746.0,74.3089,74.4365,74.0355,74.154,37746.0
2020-03-03 11:05:00,81.38,81.41,80.93,81.03,47951.0,74.1631,74.1905,73.753,73.8442,47951.0
2020-03-03 11:10:00,81.01,81.03,80.3,80.35,67979.0,73.8259,73.8442,73.1789,73.2245,67979.0
2020-03-03 11:15:00,80.42,80.86,80.38,80.5,71302.0,73.2882,73.6892,73.2518,73.3612,71302.0
2020-03-03 11:20:00,80.45,80.54,79.7,79.7,61019.0,73.3156,73.3976,72.6321,72.6321,61019.0
2020-03-03 11:25:00,79.67,80.02,79.43,79.86,74061.0,72.6048,72.9237,72.386,72.7779,74061.0
2020-03-03 11:30:00,79.78,80.03,79.67,80.01,45711.0,72.705,72.9328,72.6048,72.9146,45711.0
2020-03-03 11:35:00,80.01,80.37,79.89,80.34,60499.0,72.9146,73.2427,72.8052,73.2153,60499.0
2020-03-03 11:40:00,80.35,80.53,80.08,80.23,51335.0,73.2245,73.3885,72.9784,73.1151,51335.0
2020-03-03 11:45:00,80.26,80.31,79.93,79.98,54326.0,73.1424,73.188,72.8417,72.8873,54326.0
2020-03-03 11:50:00,80.0,80.59,79.93,80.52,50298.0,72.9055,73.4432,72.8417,73.3794,50298.0
2020-03-03 11:55:00,80.5,80.56,80.37,80.46,60085.0,73.3612,73.4158,73.2427,73.3247,60085.0
2020-03-03 12:00:00,80.47,80.47,80.26,80.44,61480.0,73.3338,73.3338,73.1424,73.3065,61480.0
2020-03-03 12:05:00,80.47,80.58,80.33,80.55,49258.0,73.3338,73.4341,73.2062,73.4067,49258.0
2020-03-03 12:10:00,80.56,80.6,80.1,80.15,51025.0,73.4158,73.4523,72.9966,73.0422,51025.0
2020-03-03 12:15:00,80.16,80.18,79.89,80.0,38936.0,73.0513,73.0695,72.8052,72.9055,38936.0
2020-03-03 12:20:00,79.95,80.21,79.93,80.18,32174.0,72.8599,73.0969,72.8417,73.0695,32174.0
2020-03-03 12:25:00,80.21,80.23,79.81,80.02,36095.0,73.0969,73.1151,72.7323,72.9237,36095.0
2020-03-03 12:30:00,80.03,80.07,79.75,79.79,35842.0,72.9328,72.9693,72.6777,72.7141,35842.0
2020-03-03 12:35:00,79.77,79.97,79.68,79.97,28359.0,72.6959,72.8782,72.6139,72.8782,28359.0
2020-03-03 12:40:00,79.95,80.1,79.79,79.88,25129.0,72.8599,72.9966,72.7141,72.7961,25129.0
2020-03-03 12:45:00,79.89,80.19,79.89,80.04,44233.0,72.8052,73.0786,72.8052,72.9419,44233.0
2020-03-03 12:50:00,80.04,80.04,79.75,79.77,46304.0,72.9419,72.9419,72.6777,72.6959,46304.0
2020-03-03 12:55:00,79.77,79.87,79.59,79.7,24246.0,72.6959,72.787,72.5319,72.6321,24246.0
2020-03-03 13:00:00,79.68,79.68,79.28,79.4,37452.0,72.6139,72.6139,72.2493,72.3587,37452.0
2020-03-03 13:05:00,79.39,79.5,79.24,79.34,42891.0,72.3496,72.4498,72.2129,72.304,42891.0
2020-03-03 13:10:00,79.34,79.47,79.22,79.27,25359.0,72.304,72.4225,72.1947,72.2402,25359.0
2020-03-03 13:15:00,79.26,79.43,78.84,78.94,53327.0,72.2311,72.386,71.8484,71.9395,53327.0
2020-03-03 13:20:00,78.96,79.16,78.76,78.93,40990.0,71.9577,72.14,71.7755,71.9304,40990.0
2020-03-03 13:25:00,78.93,78.99,78.55,78.9,40006.0,71.9304,71.9851,71.5841,71.903,40006.0
2020-03-03 13:30:00,78.87,79.21,78.77,79.09,35587.0,71.8757,72.1856,71.7846,72.0762,35587.0
2020-03-03 13:35:00,79.09,79.11,78.74,78.93,62083.0,72.0762,72.0944,71.7572,71.9304,62083.0
2020-03-03 13:40:00,78.91,78.95,78.23,78.3,54509.0,71.9122,71.9486,71.2925,71.3563,54509.0
2020-03-03 13:45:00,78.25,78.43,78.21,78.23,47855.0,71.3107,71.4747,71.2742,71.2925,47855.0
2020-03-03 13:50:00,78.22,78.37,78.16,78.28,32165.0,71.2833,71.42,71.2287,71.338,32165.0
2020-03-03 13:55:00,78.27,78.45,78.09,78.22,55504.0,71.3289,71.4929,71.1649,71.2833,55504.0
2020-03-03 14:00:00,78.25,78.37,77.88,78.0,65359.0,71.3107,71.42,70.9735,71.0829,65359.0
2020-03-03 14:05:00,78.04,78.07,77.32,77.36,42516.0,71.1193,71.1466,70.4632,70.4996,42516.0
2020-03-03 14:10:00,77.32,78.2,77.26,78.11,60093.0,70.4632,71.2651,70.4085,71.1831,60093.0
2020-03-03 14:15:00,78.18,78.24,77.34,77.35,96179.0,71.2469,71.3016,70.4814,70.4905,96179.0
2020-03-03 14:20:00,77.31,77.83,77.27,77.39,52552.0,70.454,70.9279,70.4176,70.527,52552.0
2020-03-03 14:25:00,77.39,78.17,77.34,78.03,44434.0,70.527,71.2378,70.4814,71.1102,44434.0
2020-03-03 14:30:00,78.05,78.3,77.92,78.27,41920.0,71.1284,71.3563,71.01,71.3289,41920.0
2020-03-03 14:35:00,78.23,78.23,77.61,77.66,96036.0,71.2925,71.2925,70.7274,70.773,96036.0
2020-03-03 14:40:00,77.62,77.77,77.48,77.7,56069.0,70.7366,70.8733,70.609,70.8095,56069.0
2020-03-03 14:45:00,77.66,78.18,77.66,78.13,62761.0,70.773,71.2469,70.773,71.2013,62761.0
2020-03-03 14:50:00,78.13,78.45,77.95,78.4,52289.0,71.2013,71.4929,71.0373,71.4474,52289.0
2020-03-03 14:55:00,78.39,78.49,78.13,78.26,236792.0,71.4383,71.5294,71.2013,71.3198,236792.0
2020-03-03 15:00:00,78.28,78.76,78.11,78.72,314307.0,71.338,71.7755,71.1831,71.739,314307.0
2020-03-03 15:05:00,78.71,78.72,78.32,78.52,89893.0,71.7299,71.739,71.3745,71.5567,89893.0
2020-03-03 15:10:00,78.55,79.05,78.48,78.98,61476.0,71.5841,72.0397,71.5203,71.9759,61476.0
2020-03-03 15:15:00,78.93,79.26,78.77,79.13,39348.0,71.9304,72.2311,71.7846,72.1126,39348.0
2020-03-03 15:20:00,79.16,79.2,78.33,78.38,89329.0,72.14,72.1764,71.3836,71.4292,89329.0
2020-03-03 15:25:00,78.39,79.04,78.35,78.92,93764.0,71.4383,72.0306,71.4018,71.9213,93764.0
2020-03-03 15:30:00,78.91,78.91,78.11,78.35,77010.0,71.9122,71.9122,71.1831,71.4018,77010.0
2020-03-03 15:35:00,78.35,78.47,77.72,77.8,93036.0,71.4018,71.5112,70.8277,70.9006,93036.0
2020-03-03 15:40:00,77.8,78.63,77.75,78.58,221546.0,70.9006,71.657,70.855,71.6114,221546.0
2020-03-03 15:45:00,78.56,78.74,78.15,78.15,112075.0,71.5932,71.7572,71.2196,71.2196,112075.0
2020-03-03 15:50:00,78.11,78.15,77.53,78.01,336944.0,71.1831,71.2196,70.6545,71.092,336944.0
2020-03-03 15:55:00,78.01,78.48,77.67,77.97,659306.0,71.092,71.5203,70.7821,71.0555,659306.0
2020-03-04 09:30:00,80.67,81.04,80.27,80.51,335107.0,73.5161,73.8533,73.1515,73.3703,335107.0
2020-03-04 09:35:00,80.43,80.54,79.5,79.78,97380.0,73.2974,73.3976,72.4498,72.705,97380.0
2020-03-04 09:40:00,79.73,80.01,79.46,79.96,112139.0,72.6594,72.9146,72.4134,72.869,112139.0
2020-03-04 09:45:00,79.92,80.04,79.71,79.8,357004.0,72.8326,72.9419,72.6412,72.7232,357004.0
2020-03-04 09:50:00,79.8,79.97,79.63,79.64,396386.0,72.7232,72.8782,72.5683,72.5774,396386.0
2020-03-04 09:55:00,79.64,79.86,79.58,79.86,382454.0,72.5774,72.7779,72.5227,72.7779,382454.0
2020-03-04 10:00:00,79.86,80.24,79.74,79.95,143897.0,72.7779,73.1242,72.6686,72.8599,143897.0
2020-03-04 10:05:00,79.93,80.46,79.74,80.33,114718.0,72.8417,73.3247,72.6686,73.2062,114718.0
2020-03-04 10:10:00,80.35,80.67,80.22,80.52,119159.0,73.2245,73.5161,73.106,73.3794,119159.0
2020-03-04 10:15:00,80.53,80.79,80.47,80.7,48997.0,73.3885,73.6254,73.3338,73.5434,48997.0
2020-03-04 10:20:00,80.7,80.72,80.36,80.63,47618.0,73.5434,73.5616,73.2336,73.4796,47618.0
2020-03-04 10:25:00,80.62,80.68,80.1,80.11,156489.0,73.4705,73.5252,72.9966,73.0057,156489.0
2020-03-04 10:30:00,80.1,80.2,79.98,80.12,126458.0,72.9966,73.0878,72.8873,73.0149,126458.0
2020-03-04 10:35:00,80.14,80.29,79.89,80.13,113325.0,73.0331,73.1698,72.8052,73.024,113325.0
2020-03-04 10:40:00,80.11,80.28,79.93,80.28,81760.0,73.0057,73.1607,72.8417,73.1607,81760.0
2020-03-04 10:45:00,80.29,80.39,80.18,80.39,47801.0,73.1698,73.2609,73.0695,73.2609,47801.0
2020-03-04 10:50:00,80.39,80.47,80.16,80.16,44373.0,73.2609,73.3338,73.0513,73.0513,44373.0
2020-03-04 10:55:00,80.19,80.25,80.07,80.12,133623.0,73.0786,73.1333,72.9693,73.0149,133623.0
2020-03-04 11:00:00,80.14,80.32,80.03,80.08,64800.0,73.0331,73.1971,72.9328,72.9784,64800.0
2020-03-04 11:05:00,80.08,80.17,79.86,80.17,158173.0,72.9784,73.0604,72.7779,73.0604,158173.0
2020-03-04 11:10:00,80.13,80.48,80.12,80.48,38232.0,73.024,73.3429,73.0149,73.3429,38232.0
2020-03-04 11:15:00,80.48,80.51,80.27,80.51,45456.0,73.3429,73.3703,73.1515,73.3703,45456.0
2020-03-04 11:20:00,80.53,80.67,80.3,80.65,46283.0,73.3885,73.5161,73.1789,73.4979,46283.0
2020-03-04 11:25:00,80.67,80.79,80.55,80.77,63879.0,73.5161,73.6254,73.4067,73.6072,63879.0
2020-03-04 11:30:00,80.8,80.81,80.4,80.57,34152.0,73.6345,73.6437,73.27,73.4249,34152.0
2020-03-04 11:35:00,80.57,80.63,80.17,80.19,40137.0,73.4249,73.4796,73.0604,73.0786,40137.0
2020-03-04 11:40:00,80.19,80.19,79.9,80.15,44445.0,73.0786,73.0786,72.8144,73.0422,44445.0
2020-03-04 11:45:00,80.15,80.21,79.98,80.02,39823.0,73.0422,73.0969,72.8873,72.9237,39823.0
2020-03-04 11:50:00,80.04,80.2,79.99,80.04,33231.0,72.9419,73.0878,72.8964,72.9419,33231.0
2020-03-04 11:55:00,80.02,80.23,79.95,80.03,39857.0,72.9237,73.1151,72.8599,72.9328,39857.0
2020-03-04 12:00:00,80.06,80.29,80.06,80.22,41321.0,72.9602,73.1698,72.9602,73.106,41321.0
2020-03-04 12:05:00,80.23,80.26,80.05,80.1,49288.0,73.1151,73.1424,72.9511,72.9966,49288.0
2020-03-04 12:10:00,80.09,80.17,79.96,80.17,491973.0,72.9875,73.0604,72.869,73.0604,491973.0
2020-03-04 12:15:00,80.18,80.32,80.11,80.16,29580.0,73.0695,73.1971,73.0057,73.0513,29580.0
2020-03-04 12:20:00,80.16,80.33,80.15,80.33,25620.0,73.0513,73.2062,73.0422,73.2062,25620.0
2020-03-04 12:25:00,80.35,80.45,80.26,80.42,31381.0,73.2245,73.3156,73.1424,73.2882,31381.0
2020-03-04 12:30:00,80.44,80.47,80.3,80.35,21415.0,73.3065,73.3338,73.1789,73.2245,21415.0
2020-03-04 12:35:00,80.36,80.36,80.1,80.1,32745.0,73.2336,73.2336,72.9966,72.9966,32745.0
2020-03-04 12:40:00,80.14,80.15,80.03,80.09,25737.0,73.0331,73.0422,72.9328,72.9875,25737.0
2020-03-04 12:45:00,80.12,80.3,80.09,80.3,29303.0,73.0149,73.1789,72.9875,73.1789,29303.0
2020-03-04 12:50:00,80.28,80.33,80.23,80.32,23615.0,73.1607,73.2062,73.1151,73.1971,23615.0
2020-03-04 12:55:00,80.31,80.43,80.25,80.41,58284.0,73.188,73.2974,73.1333,73.2791,58284.0
2020-03-04 13:00:00,80.41,80.55,80.4,80.51,140392.0,73.2791,73.4067,73.27,73.3703,140392.0
2020-03-04 13:05:00,80.52,80.79,80.52,80.75,36191.0,73.3794,73.6254,73.3794,73.589,36191.0
2020-03-04 13:10:00,80.75,80.81,80.66,80.8,30295.0,73.589,73.6437,73.507,73.6345,30295.0
2020-03-04 13:15:00,80.81,81.0,80.79,80.98,29417.0,73.6437,73.8168,73.6254,73.7986,29417.0
2020-03-04 13:20:00,81.0,81.04,80.94,80.96,23447.0,73.8168,73.8533,73.7621,73.7804,23447.0
2020-03-04 13:25:00,80.97,81.0,80.81,80.85,17094.0,73.7895,73.8168,73.6437,73.6801,17094.0
2020-03-04 13:30:00,80.89,81.01,80.83,80.94,29265.0,73.7166,73.8259,73.6619,73.7621,29265.0
2020-03-04 13:35:00,80.97,81.04,80.79,80.82,27199.0,73.7895,73.8533,73.6254,73.6528,27199.0
2020-03-04 13:40:00,80.81,80.99,80.81,80.95,37713.0,73.6437,73.8077,73.6437,73.7712,37713.0
2020-03-04 13:45:00,80.94,81.09,80.87,81.07,39784.0,73.7621,73.8988,73.6983,73.8806,39784.0
2020-03-04 13:50:00,81.09,81.2,81.01,81.06,44686.0,73.8988,73.9991,73.8259,73.8715,44686.0
2020-03-04 13:55:00,81.07,81.07,80.84,80.93,27237.0,73.8806,73.8806,73.671,73.753,27237.0
2020-03-04 14:00:00,80.94,81.02,80.76,80.87,40269.0,73.7621,73.835,73.5981,73.6983,40269.0
2020-03-04 14:05:00,80.89,81.03,80.77,81.03,33190.0,73.7166,73.8442,73.6072,73.8442,33190.0
2020-03-04 14:10:00,81.03,81.05,80.85,80.91,32179.0,73.8442,73.8624,73.6801,73.7348,32179.0
2020-03-04 14:15:00,80.92,81.11,80.89,81.0,48164.0,73.7439,73.9171,73.7166,73.8168,48164.0
2020-03-04 14:20:00,81.02,81.07,80.87,80.99,26048.0,73.835,73.8806,73.6983,73.8077,26048.0
2020-03-04 14:25:00,81.0,81.12,80.97,81.0,36756.0,73.8168,73.9262,73.7895,73.8168,36756.0
2020-03-04 14:30:00,81.01,81.12,80.98,81.03,38401.0,73.8259,73.9262,73.7986,73.8442,38401.0
2020-03-04 14:35:00,81.0,81.09,80.9,80.98,24060.0,73.8168,73.8988,73.7257,73.7986,24060.0
2020-03-04 14:40:00,80.99,81.13,80.94,81.06,32796.0,73.8077,73.9353,73.7621,73.8715,32796.0
2020-03-04 14:45:00,81.06,81.06,80.94,81.02,44106.0,73.8715,73.8715,73.7621,73.835,44106.0
2020-03-04 14:50:00,81.05,81.15,80.9,80.96,36642.0,73.8624,73.9535,73.7257,73.7804,36642.0
2020-03-04 14:55:00,80.98,81.19,80.95,81.12,32019.0,73.7986,73.99,73.7712,73.9262,32019.0
2020-03-04 15:00:00,81.1,81.28,81.08,81.24,28434.0,73.9079,74.072,73.8897,74.0355,28434.0
2020-03-04 15:05:00,81.23,81.35,81.1,81.18,39269.0,74.0264,74.1358,73.9079,73.9808,39269.0
2020-03-04 15:10:00,81.18,81.42,81.18,81.34,50312.0,73.9808,74.1996,73.9808,74.1267,50312.0
2020-03-04 15:15:00,81.34,81.37,81.25,81.33,36263.0,74.1267,74.154,74.0446,74.1175,36263.0
2020-03-04 15:20:00,81.34,81.58,81.32,81.53,47291.0,74.1267,74.3454,74.1084,74.2998,47291.0
2020-03-04 15:25:00,81.54,81.63,81.53,81.62,42873.0,74.3089,74.3909,74.2998,74.3818,42873.0
2020-03-04 15:30:00,81.63,81.91,81.61,81.9,58910.0,74.3909,74.6461,74.3727,74.637,58910.0
2020-03-04 15:35:00,81.91,81.98,81.8,81.98,134520.0,74.6461,74.7099,74.5459,74.7099,134520.0
2020-03-04 15:40:00,81.98,82.0,81.68,81.73,93950.0,74.7099,74.7281,74.4365,74.4821,93950.0
2020-03-04 15:45:00,81.69,81.86,81.69,81.81,177801.0,74.4456,74.6005,74.4456,74.555,177801.0
2020-03-04 15:50:00,81.81,82.22,81.81,82.18,163833.0,74.555,74.9286,74.555,74.8922,163833.0
2020-03-04 15:55:00,82.2,82.33,82.06,82.09,395905.0,74.9104,75.0289,74.7828,74.8101,395905.0
2020-03-05 09:30:00,80.29,80.49,80.01,80.45,188803.0,73.1698,73.352,72.9146,73.3156,188803.0
2020-03-05 09:35:00,80.46,81.47,80.3,80.75,97243.0,73.3247,74.2451,73.1789,73.589,97243.0
2020-03-05 09:40:00,80.75,81.12,80.57,81.0,131667.0,73.589,73.9262,73.4249,73.8168,131667.0
2020-03-05 09:45:00,81.07,81.07,80.63,80.73,69139.0,73.8806,73.8806,73.4796,73.5708,69139.0
2020-03-05 09:50:00,80.69,80.76,80.27,80.36,38840.0,73.5343,73.5981,73.1515,73.2336,38840.0
2020-03-05 09:55:00,80.38,80.41,79.9,80.14,65681.0,73.2518,73.2791,72.8144,73.0331,65681.0
2020-03-05 10:00:00,80.04,80.22,79.95,79.98,52816.0,72.9419,73.106,72.8599,72.8873,52816.0
2020-03-05 10:05:00,79.97,80.19,79.87,80.14,94917.0,72.8782,73.0786,72.787,73.0331,94917.0
2020-03-05 10:10:00,80.17,80.41,80.11,80.4,39840.0,73.0604,73.2791,73.0057,73.27,39840.0
2020-03-05 10:15:00,80.41,80.56,80.36,80.44,28984.0,73.2791,73.4158,73.2336,73.3065,28984.0
2020-03-05 10:20:00,80.44,80.65,80.35,80.5,36491.0,73.3065,73.4979,73.2245,73.3612,36491.0
2020-03-05 10:25:00,80.47,80.47,80.16,80.2,57194.0,73.3338,73.3338,73.0513,73.0878,57194.0
2020-03-05 10:30:00,80.2,80.34,80.13,80.21,35113.0,73.0878,73.2153,73.024,73.0969,35113.0
2020-03-05 10:35:00,80.2,80.23,80.06,80.11,57529.0,73.0878,73.1151,72.9602,73.0057,57529.0
2020-03-05 10:40:00,80.11,80.24,80.04,80.09,55081.0,73.0057,73.1242,72.9419,72.9875,55081.0
2020-03-05 10:45:00,80.12,80.37,80.02,80.33,57572.0,73.0149,73.2427,72.9237,73.2062,57572.0
2020-03-05 10:50:00,80.34,80.7,80.27,80.7,46573.0,73.2153,73.5434,73.1515,73.5434,46573.0
2020-03-05 10:55:00,80.68,80.79,80.61,80.63,77249.0,73.5252,73.6254,73.4614,73.4796,77249.0
2020-03-05 11:00:00,80.62,80.8,80.44,80.64,92975.0,73.4705,73.6345,73.3065,73.4887,92975.0
2020-03-05 11:05:00,80.66,80.87,80.64,80.85,42967.0,73.507,73.6983,73.4887,73.6801,42967.0
2020-03-05 11:10:00,80.86,80.89,80.73,80.8,46324.0,73.6892,73.7166,73.5708,73.6345,46324.0
2020-03-05 11:15:00,80.8,80.89,80.77,80.85,103422.0,73.6345,73.7166,73.6072,73.6801,103422.0
2020-03-05 11:20:00,80.86,80.87,80.68,80.75,86628.0,73.6892,73.6983,73.5252,73.589,86628.0
2020-03-05 11:25:00,80.73,81.01,80.72,80.81,84041.0,73.5708,73.8259,73.5616,73.6437,84041.0
2020-03-05 11:30:00,80.83,80.97,80.71,80.71,51303.0,73.6619,73.7895,73.5525,73.5525,51303.0
2020-03-05 11:35:00,80.72,80.72,80.27,80.36,190254.0,73.5616,73.5616,73.1515,73.2336,190254.0
2020-03-05 11:40:00,80.34,80.44,80.14,80.15,92861.0,73.2153,73.3065,73.0331,73.0422,92861.0
2020-03-05 11:45:00,80.15,80.33,80.1,80.22,61736.0,73.0422,73.2062,72.9966,73.106,61736.0
2020-03-05 11:50:00,80.25,80.34,80.14,80.23,37113.0,73.1333,73.2153,73.0331,73.1151,37113.0
2020-03-05 11:55:00,80.25,80.25,79.93,80.05,59600.0,73.1333,73.1333,72.8417,72.9511,59600.0
2020-03-05 12:00:00,80.01,80.08,79.93,80.03,70358.0,72.9146,72.9784,72.8417,72.9328,70358.0
2020-03-05 12:05:00,80.02,80.04,79.76,79.87,58969.0,72.9237,72.9419,72.6868,72.787,58969.0
2020-03-05 12:10:00,79.86,80.06,79.84,79.96,30819.0,72.7779,72.9602,72.7597,72.869,30819.0
2020-03-05 12:15:00,79.97,80.01,79.72,79.76,119292.0,72.8782,72.9146,72.6503,72.6868,119292.0
2020-03-05 12:20:00,79.79,80.03,79.76,79.98,102463.0,72.7141,72.9328,72.6868,72.8873,102463.0
2020-03-05 12:25:00,79.99,80.06,79.86,80.03,126226.0,72.8964,72.9602,72.7779,72.9328,126226.0
2020-03-05 12:30:00,80.01,80.11,79.99,80.0,34765.0,72.9146,73.0057,72.8964,72.9055,34765.0
2020-03-05 12:35:00,80.0,80.05,79.77,79.85,120501.0,72.9055,72.9511,72.6959,72.7688,120501.0
2020-03-05 12:40:00,79.84,79.9,79.49,79.49,230407.0,72.7597,72.8144,72.4407,72.4407,230407.0
2020-03-05 12:45:00,79.5,79.53,79.13,79.53,285218.0,72.4498,72.4772,72.1126,72.4772,285218.0
2020-03-05 12:50:00,79.53,79.84,79.46,79.84,64934.0,72.4772,72.7597,72.4134,72.7597,64934.0
2020-03-05 12:55:00,79.83,79.83,79.63,79.7,44353.0,72.7506,72.7506,72.5683,72.6321,44353.0
2020-03-05 13:00:00,79.69,79.9,79.67,79.77,97690.0,72.623,72.8144,72.6048,72.6959,97690.0
2020-03-05 13:05:00,79.79,79.9,79.55,79.59,58425.0,72.7141,72.8144,72.4954,72.5319,58425.0
2020-03-05 13:10:00,79.56,79.69,79.47,79.56,29438.0,72.5045,72.623,72.4225,72.5045,29438.0
2020-03-05 13:15:00,79.53,79.6,79.38,79.52,43400.0,72.4772,72.541,72.3405,72.4681,43400.0
2020-03-05 13:20:00,79.5,79.7,79.43,79.61,51663.0,72.4498,72.6321,72.386,72.5501,51663.0
2020-03-05 13:25:00,79.62,79.78,79.61,79.78,26762.0,72.5592,72.705,72.5501,72.705,26762.0
2020-03-05 13:30:00,79.78,79.96,79.75,79.93,54858.0,72.705,72.869,72.6777,72.8417,54858.0
2020-03-05 13:35:00,79.94,80.07,79.92,79.97,43314.0,72.8508,72.9693,72.8326,72.8782,43314.0
2020-03-05 13:40:00,79.97,80.04,79.86,79.92,89602.0,72.8782,72.9419,72.7779,72.8326,89602.0
2020-03-05 13:45:00,79.91,80.12,79.89,80.02,39979.0,72.8235,73.0149,72.8052,72.9237,39979.0
2020-03-05 13:50:00,80.04,80.1,79.75,79.77,36569.0,72.9419,72.9966,72.6777,72.6959,36569.0
2020-03-05 13:55:00,79.77,80.03,79.76,79.95,67272.0,72.6959,72.9328,72.6868,72.8599,67272.0
2020-03-05 14:00:00,79.94,79.95,79.62,79.73,55789.0,72.8508,72.8599,72.5592,72.6594,55789.0
2020-03-05 14:05:00,79.74,79.89,79.71,79.79,62542.0,72.6686,72.8052,72.6412,72.7141,62542.0
2020-03-05 14:10:00,79.77,80.06,79.74,80.02,31256.0,72.6959,72.9602,72.6686,72.9237,31256.0
2020-03-05 14:15:00,80.02,80.02,79.83,79.91,63149.0,72.9237,72.9237,72.7506,72.8235,63149.0
2020-03-05 14:20:00,79.92,79.94,79.45,79.46,50463.0,72.8326,72.8508,72.4043,72.4134,50463.0
2020-03-05 14:25:00,79.46,79.6,79.38,79.49,30639.0,72.4134,72.541,72.3405,72.4407,30639.0
2020-03-05 14:30:00,79.48,79.8,79.48,79.8,45699.0,72.4316,72.7232,72.4316,72.7232,45699.0
2020-03-05 14:35:00,79.79,80.01,79.68,80.0,68129.0,72.7141,72.9146,72.6139,72.9055,68129.0
2020-03-05 14:40:00,79.98,80.09,79.9,79.93,41360.0,72.8873,72.9875,72.8144,72.8417,41360.0
2020-03-05 14:45:00,79.93,79.99,79.78,79.96,30208.0,72.8417,72.8964,72.705,72.869,30208.0
2020-03-05 14:50:00,79.98,80.05,79.73,79.73,50184.0,72.8873,72.9511,72.6594,72.6594,50184.0
2020-03-05 14:55:00,79.74,80.02,79.74,79.93,28366.0,72.6686,72.9237,72.6686,72.8417,28366.0
2020-03-05 15:00:00,79.95,79.95,79.74,79.8,63160.0,72.8599,72.8599,72.6686,72.7232,63160.0
2020-03-05 15:05:00,79.78,80.02,79.77,80.02,47121.0,72.705,72.9237,72.6959,72.9237,47121.0
2020-03-05 15:10:00,80.0,80.04,79.63,79.77,79027.0,72.9055,72.9419,72.5683,72.6959,79027.0
2020-03-05 15:15:00,79.77,79.82,79.54,79.75,61569.0,72.6959,72.7415,72.4863,72.6777,61569.0
2020-03-05 15:20:00,79.73,79.85,79.6,79.68,96538.0,72.6594,72.7688,72.541,72.6139,96538.0
2020-03-05 15:25:00,79.67,80.16,79.53,79.94,218340.0,72.6048,73.0513,72.4772,72.8508,218340.0
2020-03-05 15:30:00,79.94,80.39,79.81,80.24,179497.0,72.8508,73.2609,72.7323,73.1242,179497.0
2020-03-05 15:35:00,80.23,80.46,79.89,79.91,121509.0,73.1151,73.3247,72.8052,72.8235,121509.0
2020-03-05 15:40:00,79.93,80.19,79.82,80.08,193899.0,72.8417,73.0786,72.7415,72.9784,193899.0
2020-03-05 15:45:00,80.09,80.21,79.92,80.1,141218.0,72.9875,73.0969,72.8326,72.9966,141218.0
2020-03-05 15:50:00,80.05,80.57,80.02,80.28,228574.0,72.9511,73.4249,72.9237,73.1607,228574.0
2020-03-05 15:55:00,80.29,80.78,80.21,80.54,428218.0,73.1698,73.6163,73.0969,73.3976,428218.0
2020-03-06 09:30:00,78.6,78.89,78.22,78.27,229580.0,71.6296,71.8939,71.2833,71.3289,229580.0
2020-03-06 09:35:00,78.33,78.64,78.26,78.45,90559.0,71.3836,71.6661,71.3198,71.4929,90559.0
2020-03-06 09:40:00,78.41,78.52,78.09,78.35,95461.0,71.4565,71.5567,71.1649,71.4018,95461.0
2020-03-06 09:45:00,78.33,78.59,78.11,78.24,200826.0,71.3836,71.6205,71.1831,71.3016,200826.0
2020-03-06 09:50:00,78.24,78.46,78.16,78.46,125611.0,71.3016,71.5021,71.2287,71.5021,125611.0
2020-03-06 09:55:00,78.44,79.06,78.42,78.94,123854.0,71.4838,72.0489,71.4656,71.9395,123854.0
2020-03-06 10:00:00,78.93,79.04,78.55,78.85,230287.0,71.9304,72.0306,71.5841,71.8575,230287.0
2020-03-06 10:05:00,78.87,79.17,78.84,79.0,145267.0,71.8757,72.1491,71.8484,71.9942,145267.0
2020-03-06 10:10:00,78.98,79.23,78.92,78.99,86541.0,71.9759,72.2038,71.9213,71.9851,86541.0
2020-03-06 10:15:00,78.98,79.17,78.95,78.96,81461.0,71.9759,72.1491,71.9486,71.9577,81461.0
2020-03-06 10:20:00,78.95,79.08,78.85,79.03,127919.0,71.9486,72.0671,71.8575,72.0215,127919.0
2020-03-06 10:25:00,79.03,79.86,78.99,79.81,104593.0,72.0215,72.7779,71.9851,72.7323,104593.0
2020-03-06 10:30:00,79.79,79.96,79.79,79.84,184686.0,72.7141,72.869,72.7141,72.7597,184686.0
2020-03-06 10:35:00,79.85,80.09,79.7,80.05,143283.0,72.7688,72.9875,72.6321,72.9511,143283.0
2020-03-06 10:40:00,80.04,80.27,79.95,80.03,62366.0,72.9419,73.1515,72.8599,72.9328,62366.0
2020-03-06 10:45:00,80.01,80.34,79.95,80.32,74367.0,72.9146,73.2153,72.8599,73.1971,74367.0
2020-03-06 10:50:00,80.34,80.36,80.06,80.14,85089.0,73.2153,73.2336,72.9602,73.0331,85089.0
2020-03-06 10:55:00,80.14,80.21,79.85,80.19,91249.0,73.0331,73.0969,72.7688,73.0786,91249.0
2020-03-06 11:00:00,80.23,80.59,80.11,80.42,170181.0,73.1151,73.4432,73.0057,73.2882,170181.0
2020-03-06 11:05:00,80.43,80.48,80.05,80.27,117595.0,73.2974,73.3429,72.9511,73.1515,117595.0
2020-03-06 11:10:00,80.22,80.4,80.13,80.27,107350.0,73.106,73.27,73.024,73.1515,107350.0
2020-03-06 11:15:00,80.27,80.52,80.23,80.3,137883.0,73.1515,73.3794,73.1151,73.1789,137883.0
2020-03-06 11:20:00,80.27,80.75,80.26,80.45,106639.0,73.1515,73.589,73.1424,73.3156,106639.0
2020-03-06 11:25:00,80.47,80.56,80.15,80.34,82454.0,73.3338,73.4158,73.0422,73.2153,82454.0
2020-03-06 11:30:00,80.31,80.86,80.31,80.81,101651.0,73.188,73.6892,73.188,73.6437,101651.0
2020-03-06 11:35:00,80.8,80.93,80.59,80.92,86396.0,73.6345,73.753,73.4432,73.7439,86396.0
2020-03-06 11:40:00,80.92,81.04,80.77,80.86,95132.0,73.7439,73.8533,73.6072,73.6892,95132.0
2020-03-06 11:45:00,80.86,80.9,80.54,80.58,97254.0,73.6892,73.7257,73.3976,73.4341,97254.0
2020-03-06 11:50:00,80.57,80.72,80.37,80.63,86505.0,73.4249,73.5616,73.2427,73.4796,86505.0
2020-03-06 11:55:00,80.65,80.73,80.54,80.61,31764.0,73.4979,73.5708,73.3976,73.4614,31764.0
2020-03-06 12:00:00,80.67,80.71,80.24,80.24,43059.0,73.5161,73.5525,73.1242,73.1242,43059.0
2020-03-06 12:05:00,80.25,80.37,80.16,80.24,57020.0,73.1333,73.2427,73.0513,73.1242,57020.0
2020-03-06 12:10:00,80.25,80.28,80.02,80.19,47896.0,73.1333,73.1607,72.9237,73.0786,47896.0
2020-03-06 12:15:00,80.19,80.26,79.98,80.06,53550.0,73.0786,73.1424,72.8873,72.9602,53550.0
2020-03-06 12:20:00,80.04,80.45,80.01,80.4,63811.0,72.9419,73.3156,72.9146,73.27,63811.0
2020-03-06 12:25:00,80.38,80.52,80.33,80.39,84884.0,73.2518,73.3794,73.2062,73.2609,84884.0
2020-03-06 12:30:00,80.38,80.76,80.35,80.66,73298.0,73.2518,73.5981,73.2245,73.507,73298.0
2020-03-06 12:35:00,80.65,81.08,80.58,80.81,123048.0,73.4979,73.8897,73.4341,73.6437,123048.0
2020-03-06 12:40:00,80.81,81.09,80.76,81.02,60689.0,73.6437,73.8988,73.5981,73.835,60689.0
2020-03-06 12:45:00,81.02,81.29,81.01,81.18,83701.0,73.835,74.0811,73.8259,73.9808,83701.0
2020-03-06 12:50:00,81.18,81.24,80.76,80.77,55852.0,73.9808,74.0355,73.5981,73.6072,55852.0
2020-03-06 12:55:00,80.78,80.91,80.7,80.8,39881.0,73.6163,73.7348,73.5434,73.6345,39881.0
2020-03-06 13:00:00,80.78,81.01,80.77,80.88,29378.0,73.6163,73.8259,73.6072,73.7075,29378.0
2020-03-06 13:05:00,80.88,81.09,80.88,81.03,51771.0,73.7075,73.8988,73.7075,73.8442,51771.0
2020-03-06 13:10:00,81.08,81.1,80.85,80.89,43338.0,73.8897,73.9079,73.6801,73.7166,43338.0
2020-03-06 13:15:00,80.9,81.09,80.9,81.07,49885.0,73.7257,73.8988,73.7257,73.8806,49885.0
2020-03-06 13:20:00,81.1,81.41,81.09,81.25,62548.0,73.9079,74.1905,73.8988,74.0446,62548.0
2020-03-06 13:25:00,81.25,81.31,81.09,81.15,53619.0,74.0446,74.0993,73.8988,73.9535,53619.0
2020-03-06 13:30:00,81.15,81.28,81.08,81.24,55635.0,73.9535,74.072,73.8897,74.0355,55635.0
2020-03-06 13:35:00,81.25,81.39,81.1,81.34,63507.0,74.0446,74.1722,73.9079,74.1267,63507.0
2020-03-06 13:40:00,81.31,81.46,81.29,81.43,81204.0,74.0993,74.236,74.0811,74.2087,81204.0
2020-03-06 13:45:00,81.43,81.48,81.1,81.14,98812.0,74.2087,74.2542,73.9079,73.9444,98812.0
2020-03-06 13:50:00,81.17,81.26,80.8,80.8,64698.0,73.9717,74.0538,73.6345,73.6345,64698.0
2020-03-06 13:55:00,80.8,80.94,80.72,80.8,45082.0,73.6345,73.7621,73.5616,73.6345,45082.0
2020-03-06 14:00:00,80.8,80.83,80.55,80.66,59322.0,73.6345,73.6619,73.4067,73.507,59322.0
2020-03-06 14:05:00,80.68,80.75,80.44,80.57,47903.0,73.5252,73.589,73.3065,73.4249,47903.0
2020-03-06 14:10:00,80.53,80.78,80.47,80.67,43323.0,73.3885,73.6163,73.3338,73.5161,43323.0
2020-03-06 14:15:00,80.67,80.73,80.53,80.67,42236.0,73.5161,73.5708,73.3885,73.5161,42236.0
2020-03-06 14:20:00,80.67,80.96,80.6,80.89,47099.0,73.5161,73.7804,73.4523,73.7166,47099.0
2020-03-06 14:25:00,80.89,81.15,80.87,80.93,53642.0,73.7166,73.9535,73.6983,73.753,53642.0
2020-03-06 14:30:00,80.95,81.0,80.61,80.63,68232.0,73.7712,73.8168,73.4614,73.4796,68232.0
2020-03-06 14:35:00,80.64,80.65,80.37,80.44,40580.0,73.4887,73.4979,73.2427,73.3065,40580.0
2020-03-06 14:40:00,80.45,80.54,80.32,80.39,55547.0,73.3156,73.3976,73.1971,73.2609,55547.0
2020-03-06 14:45:00,80.36,80.63,80.12,80.16,74381.0,73.2336,73.4796,73.0149,73.0513,74381.0
2020-03-06 14:50:00,80.15,80.27,79.98,80.04,95277.0,73.0422,73.1515,72.8873,72.9419,95277.0
2020-03-06 14:55:00,80.06,80.32,80.01,80.07,74467.0,72.9602,73.1971,72.9146,72.9693,74467.0
2020-03-06 15:00:00,80.07,80.16,79.91,80.02,100120.0,72.9693,73.0513,72.8235,72.9237,100120.0
2020-03-06 15:05:00,80.03,80.15,79.97,80.05,76476.0,72.9328,73.0422,72.8782,72.9511,76476.0
2020-03-06 15:10:00,80.06,80.54,80.05,80.2,180636.0,72.9602,73.3976,72.9511,73.0878,180636.0
2020-03-06 15:15:00,80.19,80.68,80.07,80.61,77200.0,73.0786,73.5252,72.9693,73.4614,77200.0
2020-03-06 15:20:00,80.63,80.86,80.5,80.86,109792.0,73.4796,73.6892,73.3612,73.6892,109792.0
2020-03-06 15:25:00,80.87,80.93,80.52,80.61,126105.0,73.6983,73.753,73.3794,73.4614,126105.0
2020-03-06 15:30:00,80.59,81.21,80.48,81.1,139886.0,73.4432,74.0082,73.3429,73.9079,139886.0
2020-03-06 15:35:00,81.09,81.36,80.69,80.75,111488.0,73.8988,74.1449,73.5343,73.589,111488.0
2020-03-06 15:40:00,80.76,81.41,80.69,81.3,124526.0,73.5981,74.1905,73.5343,74.0902,124526.0
2020-03-06 15:45:00,81.31,81.65,81.16,81.43,165269.0,74.0993,74.4092,73.9626,74.2087,165269.0
2020-03-06 15:50:00,81.41,82.12,81.31,81.76,312252.0,74.1905,74.8375,74.0993,74.5094,312252.0
2020-03-06 15:55:00,81.78,82.3,81.66,81.74,420967.0,74.5276,75.0015,74.4183,74.4912,420967.0
2020-03-09 09:30:00,76.61,77.41,76.43,77.15,142321.0,69.8161,70.5452,69.6521,70.3082,142321.0
2020-03-09 09:35:00,77.15,77.15,77.15,77.15,0.0,70.3082,70.3082,70.3082,70.3082,0.0
2020-03-09 09:40:00,77.15,77.15,77.15,77.15,0.0,70.3082,70.3082,70.3082,70.3082,0.0
2020-03-09 09:45:00,77.15,77.15,77.15,77.15,0.0,70.3082,70.3082,70.3082,70.3082,0.0
2020-03-09 09:50:00,75.1,77.75,75.1,77.67,163715.0,68.44,70.855,68.44,70.7821,163715.0
2020-03-09 09:55:00,77.55,79.34,77.55,78.49,164696.0,70.6728,72.304,70.6728,71.5294,164696.0
2020-03-09 10:00:00,78.45,78.51,77.75,77.82,115611.0,71.4929,71.5476,70.855,70.9188,115611.0
2020-03-09 10:05:00,77.83,78.42,77.69,78.25,110746.0,70.9279,71.4656,70.8003,71.3107,110746.0
2020-03-09 10:10:00,78.25,78.34,77.76,77.87,93550.0,71.3107,71.3927,70.8641,70.9644,93550.0
2020-03-09 10:15:00,77.87,78.31,77.87,77.94,104010.0,70.9644,71.3654,70.9644,71.0282,104010.0
2020-03-09 10:20:00,77.95,78.03,77.19,77.21,113328.0,71.0373,71.1102,70.3447,70.3629,113328.0
2020-03-09 10:25:00,77.21,77.79,77.14,77.69,170492.0,70.3629,70.8915,70.2991,70.8003,170492.0
2020-03-09 10:30:00,77.65,77.84,77.42,77.72,128098.0,70.7639,70.937,70.5543,70.8277,128098.0
2020-03-09 10:35:00,77.74,78.13,77.47,78.1,179906.0,70.8459,71.2013,70.5999,71.174,179906.0
2020-03-09 10:40:00,78.12,78.3,77.78,77.83,87778.0,71.1922,71.3563,70.8824,70.9279,87778.0
2020-03-09 10:45:00,77.8,78.0,77.57,77.57,173391.0,70.9006,71.0829,70.691,70.691,173391.0
2020-03-09 10:50:00,77.54,77.54,77.04,77.08,60896.0,70.6636,70.6636,70.208,70.2444,60896.0
2020-03-09 10:55:00,77.06,77.34,77.01,77.18,161361.0,70.2262,70.4814,70.1807,70.3356,161361.0
2020-03-09 11:00:00,77.15,77.33,76.94,77.18,134617.0,70.3082,70.4723,70.1169,70.3356,134617.0
2020-03-09 11:05:00,77.17,77.3,77.03,77.28,66135.0,70.3265,70.4449,70.1989,70.4267,66135.0
2020-03-09 11:10:00,77.26,77.45,77.21,77.44,56922.0,70.4085,70.5816,70.3629,70.5725,56922.0
2020-03-09 11:15:00,77.4,77.8,77.35,77.7,51766.0,70.5361,70.9006,70.4905,70.8095,51766.0
2020-03-09 11:20:00,77.67,77.92,77.62,77.83,86787.0,70.7821,71.01,70.7366,70.9279,86787.0
2020-03-09 11:25:00,77.85,78.06,77.73,77.92,100553.0,70.9462,71.1375,70.8368,71.01,100553.0
2020-03-09 11:30:00,77.87,77.87,77.43,77.62,78725.0,70.9644,70.9644,70.5634,70.7366,78725.0
2020-03-09 11:35:00,77.59,78.27,77.57,78.2,88929.0,70.7092,71.3289,70.691,71.2651,88929.0
2020-03-09 11:40:00,78.19,78.59,78.13,78.54,57451.0,71.256,71.6205,71.2013,71.575,57451.0
2020-03-09 11:45:00,78.56,78.66,78.42,78.61,75331.0,71.5932,71.6843,71.4656,71.6388,75331.0
2020-03-09 11:50:00,78.63,78.81,78.45,78.56,141975.0,71.657,71.821,71.4929,71.5932,141975.0
2020-03-09 11:55:00,78.55,78.56,78.1,78.15,78872.0,71.5841,71.5932,71.174,71.2196,78872.0
2020-03-09 12:00:00,78.1,78.23,77.78,78.03,118690.0,71.174,71.2925,70.8824,71.1102,118690.0
2020-03-09 12:05:00,78.02,78.42,77.99,78.31,95221.0,71.1011,71.4656,71.0737,71.3654,95221.0
2020-03-09 12:10:00,78.34,78.51,78.05,78.09,58302.0,71.3927,71.5476,71.1284,71.1649,58302.0
2020-03-09 12:15:00,78.11,78.29,77.76,77.9,71680.0,71.1831,71.3471,70.8641,70.9917,71680.0
2020-03-09 12:20:00,77.9,78.06,77.69,77.83,68699.0,70.9917,71.1375,70.8003,70.9279,68699.0
2020-03-09 12:25:00,77.84,77.9,77.58,77.66,77544.0,70.937,70.9917,70.7001,70.773,77544.0
2020-03-09 12:30:00,77.68,77.96,77.65,77.71,73951.0,70.7912,71.0464,70.7639,70.8186,73951.0
2020-03-09 12:35:00,77.74,77.83,77.46,77.8,88893.0,70.8459,70.9279,70.5907,70.9006,88893.0
2020-03-09 12:40:00,77.79,77.89,77.19,77.32,71774.0,70.8915,70.9826,70.3447,70.4632,71774.0
2020-03-09 12:45:00,77.35,77.47,77.07,77.2,57315.0,70.4905,70.5999,70.2353,70.3538,57315.0
2020-03-09 12:50:00,77.15,77.37,77.13,77.28,32905.0,70.3082,70.5087,70.29,70.4267,32905.0
2020-03-09 12:55:00,77.28,77.44,77.09,77.28,40621.0,70.4267,70.5725,70.2536,70.4267,40621.0
2020-03-09 13:00:00,77.28,77.6,77.13,77.2,50039.0,70.4267,70.7183,70.29,70.3538,50039.0
2020-03-09 13:05:00,77.22,77.45,77.03,77.23,28293.0,70.372,70.5816,70.1989,70.3811,28293.0
2020-03-09 13:10:00,77.18,77.57,77.16,77.54,49948.0,70.3356,70.691,70.3173,70.6636,49948.0
2020-03-09 13:15:00,77.54,77.59,77.11,77.14,61187.0,70.6636,70.7092,70.2718,70.2991,61187.0
2020-03-09 13:20:00,77.12,77.19,76.73,76.94,112334.0,70.2809,70.3447,69.9255,70.1169,112334.0
2020-03-09 13:25:00,76.95,77.15,76.8,76.94,63621.0,70.126,70.3082,69.9893,70.1169,63621.0
2020-03-09 13:30:00,76.92,77.05,76.73,76.77,84424.0,70.0986,70.2171,69.9255,69.9619,84424.0
2020-03-09 13:35:00,76.78,76.9,76.58,76.59,66251.0,69.971,70.0804,69.7888,69.7979,66251.0
2020-03-09 13:40:00,76.61,76.88,76.49,76.66,79627.0,69.8161,70.0622,69.7068,69.8617,79627.0
2020-03-09 13:45:00,76.68,77.15,76.58,76.94,92371.0,69.8799,70.3082,69.7888,70.1169,92371.0
2020-03-09 13:50:00,76.9,76.92,76.39,76.46,47715.0,70.0804,70.0986,69.6156,69.6794,47715.0
2020-03-09 13:55:00,76.43,76.88,76.39,76.71,63026.0,69.6521,70.0622,69.6156,69.9073,63026.0
2020-03-09 14:00:00,76.67,76.77,76.12,76.15,62272.0,69.8708,69.9619,69.3696,69.3969,62272.0
2020-03-09 14:05:00,76.17,76.5,76.02,76.25,86751.0,69.4151,69.7159,69.2784,69.488,86751.0
2020-03-09 14:10:00,76.23,76.59,76.19,76.57,55356.0,69.4698,69.7979,69.4334,69.7797,55356.0
2020-03-09 14:15:00,76.64,77.13,76.63,76.84,54429.0,69.8435,70.29,69.8343,70.0257,54429.0
2020-03-09 14:20:00,76.86,77.08,76.67,76.75,44741.0,70.044,70.2444,69.8708,69.9437,44741.0
2020-03-09 14:25:00,76.74,76.76,76.29,76.29,47010.0,69.9346,69.9528,69.5245,69.5245,47010.0
2020-03-09 14:30:00,76.28,76.4,76.03,76.29,85381.0,69.5154,69.6247,69.2876,69.5245,85381.0
2020-03-09 14:35:00,76.32,76.59,75.99,76.43,109112.0,69.5518,69.7979,69.2511,69.6521,109112.0
2020-03-09 14:40:00,76.4,76.47,75.8,76.01,58269.0,69.6247,69.6885,69.078,69.2693,58269.0
2020-03-09 14:45:00,76.03,76.56,75.92,76.38,65316.0,69.2876,69.7706,69.1873,69.6065,65316.0
2020-03-09 14:50:00,76.37,77.11,76.34,77.06,119977.0,69.5974,70.2718,69.5701,70.2262,119977.0
2020-03-09 14:55:00,77.06,77.36,76.93,77.01,72864.0,70.2262,70.4996,70.1077,70.1807,72864.0
2020-03-09 15:00:00,77.03,77.58,76.85,77.38,112658.0,70.1989,70.7001,70.0348,70.5178,112658.0
2020-03-09 15:05:00,77.39,77.45,77.07,77.38,80009.0,70.527,70.5816,70.2353,70.5178,80009.0
2020-03-09 15:10:00,77.35,77.37,76.92,77.02,80852.0,70.4905,70.5087,70.0986,70.1898,80852.0
2020-03-09 15:15:00,77.0,77.53,76.9,77.07,70894.0,70.1715,70.6545,70.0804,70.2353,70894.0
2020-03-09 15:20:00,77.06,77.44,76.89,77.36,86186.0,70.2262,70.5725,70.0713,70.4996,86186.0
2020-03-09 15:25:00,77.36,77.88,77.31,77.52,107849.0,70.4996,70.9735,70.454,70.6454,107849.0
2020-03-09 15:30:00,77.49,77.52,77.15,77.26,134176.0,70.6181,70.6454,70.3082,70.4085,134176.0
2020-03-09 15:35:00,77.27,77.93,77.26,77.83,109627.0,70.4176,71.0191,70.4085,70.9279,109627.0
2020-03-09 15:40:00,77.84,77.98,77.64,77.76,112137.0,70.937,71.0646,70.7548,70.8641,112137.0
2020-03-09 15:45:00,77.77,78.0,77.36,77.75,167652.0,70.8733,71.0829,70.4996,70.855,167652.0
2020-03-09 15:50:00,77.75,78.04,77.29,77.98,305579.0,70.855,71.1193,70.4358,71.0646,305579.0
2020-03-09 15:55:00,78.01,78.01,76.96,77.0,561742.0,71.092,71.092,70.1351,70.1715,561742.0
2020-03-10 09:30:00,79.23,79.54,78.68,79.41,229384.0,72.2038,72.4863,71.7026,72.3678,229384.0
2020-03-10 09:35:00,79.42,79.47,78.57,78.77,76065.0,72.3769,72.4225,71.6023,71.7846,76065.0
2020-03-10 09:40:00,78.77,78.83,78.08,78.27,63240.0,71.7846,71.8393,71.1558,71.3289,63240.0
2020-03-10 09:45:00,78.26,78.32,77.94,78.07,83071.0,71.3198,71.3745,71.0282,71.1466,83071.0
2020-03-10 09:50:00,78.04,78.18,77.88,77.96,100407.0,71.1193,71.2469,70.9735,71.0464,100407.0
2020-03-10 09:55:00,77.94,78.2,77.9,78.02,82753.0,71.0282,71.2651,70.9917,71.1011,82753.0
2020-03-10 10:00:00,78.02,78.29,77.92,78.13,44372.0,71.1011,71.3471,71.01,71.2013,44372.0
2020-03-10 10:05:00,78.1,78.29,77.96,78.27,48813.0,71.174,71.3471,71.0464,71.3289,48813.0
2020-03-10 10:10:00,78.25,78.54,78.21,78.49,32820.0,71.3107,71.575,71.2742,71.5294,32820.0
2020-03-10 10:15:00,78.51,78.55,78.13,78.15,45869.0,71.5476,71.5841,71.2013,71.2196,45869.0
2020-03-10 10:20:00,78.17,78.4,77.92,78.07,84466.0,71.2378,71.4474,71.01,71.1466,84466.0
2020-03-10 10:25:00,78.03,78.1,77.69,77.71,61362.0,71.1102,71.174,70.8003,70.8186,61362.0
2020-03-10 10:30:00,77.72,77.81,77.27,77.37,96464.0,70.8277,70.9097,70.4176,70.5087,96464.0
2020-03-10 10:35:00,77.38,77.51,77.2,77.38,81340.0,70.5178,70.6363,70.3538,70.5178,81340.0
2020-03-10 10:40:00,77.42,77.45,77.03,77.21,76987.0,70.5543,70.5816,70.1989,70.3629,76987.0
2020-03-10 10:45:00,77.13,77.22,76.91,76.93,130054.0,70.29,70.372,70.0895,70.1077,130054.0
2020-03-10 10:50:00,76.93,77.02,76.59,76.72,115122.0,70.1077,70.1898,69.7979,69.9164,115122.0
2020-03-10 10:55:00,76.69,77.03,76.68,76.83,88764.0,69.889,70.1989,69.8799,70.0166,88764.0
2020-03-10 11:00:00,76.91,77.23,76.87,77.09,40247.0,70.0895,70.3811,70.0531,70.2536,40247.0
2020-03-10 11:05:00,77.11,77.51,77.05,77.48,34590.0,70.2718,70.6363,70.2171,70.609,34590.0
2020-03-10 11:10:00,77.44,77.46,77.03,77.1,60001.0,70.5725,70.5907,70.1989,70.2627,60001.0
2020-03-10 11:15:00,77.13,77.31,76.92,76.93,34064.0,70.29,70.454,70.0986,70.1077,34064.0
2020-03-10 11:20:00,76.97,77.1,76.54,76.56,72429.0,70.1442,70.2627,69.7523,69.7706,72429.0
2020-03-10 11:25:00,76.56,76.76,76.23,76.28,61669.0,69.7706,69.9528,69.4698,69.5154,61669.0
2020-03-10 11:30:00,76.32,76.42,76.09,76.26,82616.0,69.5518,69.643,69.3422,69.4972,82616.0
2020-03-10 11:35:00,76.24,76.58,75.93,76.46,319299.0,69.4789,69.7888,69.1964,69.6794,319299.0
2020-03-10 11:40:00,76.48,77.2,76.31,77.2,81978.0,69.6977,70.3538,69.5427,70.3538,81978.0
2020-03-10 11:45:00,77.12,77.57,77.08,77.29,77301.0,70.2809,70.691,70.2444,70.4358,77301.0
2020-03-10 11:50:00,77.36,77.39,76.75,76.95,68864.0,70.4996,70.527,69.9437,70.126,68864.0
2020-03-10 11:55:00,76.9,77.08,76.62,76.76,102432.0,70.0804,70.2444,69.8252,69.9528,102432.0
2020-03-10 12:00:00,76.79,77.53,76.79,77.06,57292.0,69.9802,70.6545,69.9802,70.2262,57292.0
2020-03-10 12:05:00,77.09,77.47,76.96,77.44,54089.0,70.2536,70.5999,70.1351,70.5725,54089.0
2020-03-10 12:10:00,77.47,77.97,77.47,77.91,74417.0,70.5999,71.0555,70.5999,71.0008,74417.0
2020-03-10 12:15:00,77.91,78.3,77.89,77.95,44802.0,71.0008,71.3563,70.9826,71.0373,44802.0
2020-03-10 12:20:00,77.9,77.9,77.53,77.67,31195.0,70.9917,70.9917,70.6545,70.7821,31195.0
2020-03-10 12:25:00,77.67,77.67,77.09,77.13,32480.0,70.7821,70.7821,70.2536,70.29,32480.0
2020-03-10 12:30:00,77.09,77.11,76.36,76.62,63471.0,70.2536,70.2718,69.5883,69.8252,63471.0
2020-03-10 12:35:00,76.59,76.97,76.35,76.96,76011.0,69.7979,70.1442,69.5792,70.1351,76011.0
2020-03-10 12:40:00,76.92,77.29,76.62,77.29,69560.0,70.0986,70.4358,69.8252,70.4358,69560.0
2020-03-10 12:45:00,77.23,77.51,77.07,77.32,49069.0,70.3811,70.6363,70.2353,70.4632,49069.0
2020-03-10 12:50:00,77.29,77.69,77.18,77.57,37214.0,70.4358,70.8003,70.3356,70.691,37214.0
2020-03-10 12:55:00,77.62,77.73,77.21,77.21,51451.0,70.7366,70.8368,70.3629,70.3629,51451.0
2020-03-10 13:00:00,77.22,77.25,76.65,76.87,155696.0,70.372,70.3994,69.8526,70.0531,155696.0
2020-03-10 13:05:00,76.88,77.55,76.8,77.45,62102.0,70.0622,70.6728,69.9893,70.5816,62102.0
2020-03-10 13:10:00,77.53,77.57,77.26,77.5,37180.0,70.6545,70.691,70.4085,70.6272,37180.0
2020-03-10 13:15:00,77.55,77.83,77.25,77.73,33638.0,70.6728,70.9279,70.3994,70.8368,33638.0
2020-03-10 13:20:00,77.76,78.04,77.5,77.52,67920.0,70.8641,71.1193,70.6272,70.6454,67920.0
2020-03-10 13:25:00,77.52,77.53,77.08,77.24,53273.0,70.6454,70.6545,70.2444,70.3903,53273.0
2020-03-10 13:30:00,77.31,77.46,76.97,77.43,55938.0,70.454,70.5907,70.1442,70.5634,55938.0
2020-03-10 13:35:00,77.45,77.5,77.0,77.07,38185.0,70.5816,70.6272,70.1715,70.2353,38185.0
2020-03-10 13:40:00,77.12,77.34,76.96,77.16,30722.0,70.2809,70.4814,70.1351,70.3173,30722.0
2020-03-10 13:45:00,77.13,77.19,76.93,77.07,52488.0,70.29,70.3447,70.1077,70.2353,52488.0
2020-03-10 13:50:00,77.06,77.17,76.89,76.95,150604.0,70.2262,70.3265,70.0713,70.126,150604.0
2020-03-10 13:55:00,77.0,77.24,76.86,77.04,64587.0,70.1715,70.3903,70.044,70.208,64587.0
2020-03-10 14:00:00,77.06,77.09,76.87,77.0,81455.0,70.2262,70.2536,70.0531,70.1715,81455.0
2020-03-10 14:05:00,76.98,77.26,76.9,77.2,62278.0,70.1533,70.4085,70.0804,70.3538,62278.0
2020-03-10 14:10:00,77.2,77.56,77.11,77.55,31551.0,70.3538,70.6819,70.2718,70.6728,31551.0
2020-03-10 14:15:00,77.59,77.61,77.37,77.5,32345.0,70.7092,70.7274,70.5087,70.6272,32345.0
2020-03-10 14:20:00,77.51,77.6,76.99,77.0,39916.0,70.6363,70.7183,70.1624,70.1715,39916.0
2020-03-10 14:25:00,76.97,77.52,76.95,77.47,58326.0,70.1442,70.6454,70.126,70.5999,58326.0
2020-03-10 14:30:00,77.44,77.82,77.41,77.79,30836.0,70.5725,70.9188,70.5452,70.8915,30836.0
2020-03-10 14:35:00,77.8,78.05,77.79,77.97,89583.0,70.9006,71.1284,70.8915,71.0555,89583.0
2020-03-10 14:40:00,77.97,78.46,77.95,78.46,59669.0,71.0555,71.5021,71.0373,71.5021,59669.0
2020-03-10 14:45:00,78.39,78.89,78.33,78.84,111016.0,71.4383,71.8939,71.3836,71.8484,111016.0
2020-03-10 14:50:00,78.89,78.89,78.47,78.81,37518.0,71.8939,71.8939,71.5112,71.821,37518.0
2020-03-10 14:55:00,78.8,78.96,78.46,78.84,95371.0,71.8119,71.9577,71.5021,71.8484,95371.0
2020-03-10 15:00:00,78.86,79.25,78.63,79.18,65366.0,71.8666,72.222,71.657,72.1582,65366.0
2020-03-10 15:05:00,79.15,79.39,78.93,78.96,76814.0,72.1309,72.3496,71.9304,71.9577,76814.0
2020-03-10 15:10:00,78.99,79.43,78.96,79.4,109695.0,71.9851,72.386,71.9577,72.3587,109695.0
2020-03-10 15:15:00,79.39,80.12,79.2,80.06,100114.0,72.3496,73.0149,72.1764,72.9602,100114.0
2020-03-10 15:20:00,80.03,80.18,79.85,79.88,75388.0,72.9328,73.0695,72.7688,72.7961,75388.0
2020-03-10 15:25:00,79.87,79.87,79.28,79.43,72101.0,72.787,72.787,72.2493,72.386,72101.0
2020-03-10 15:30:00,79.41,79.79,79.1,79.42,87760.0,72.3678,72.7141,72.0853,72.3769,87760.0
2020-03-10 15:35:00,79.42,80.04,79.29,79.93,98269.0,72.3769,72.9419,72.2585,72.8417,98269.0
2020-03-10 15:40:00,79.92,80.09,79.79,79.89,134791.0,72.8326,72.9875,72.7141,72.8052,134791.0
2020-03-10 15:45:00,79.89,80.47,79.86,80.38,143860.0,72.8052,73.3338,72.7779,73.2518,143860.0
2020-03-10 15:50:00,80.37,80.92,80.33,80.91,316235.0,73.2427,73.7439,73.2062,73.7348,316235.0
2020-03-10 15:55:00,80.91,81.0,80.5,80.88,492742.0,73.7348,73.8168,73.3612,73.7075,492742.0
2020-03-11 09:30:00,78.53,79.07,78.14,78.3,220832.0,71.5659,72.058,71.2104,71.3563,220832.0
2020-03-11 09:35:00,78.3,78.39,77.29,77.53,83618.0,71.3563,71.4383,70.4358,70.6545,83618.0
2020-03-11 09:40:00,77.49,77.6,76.9,77.47,130199.0,70.6181,70.7183,70.0804,70.5999,130199.0
2020-03-11 09:45:00,77.5,77.85,77.41,77.49,76762.0,70.6272,70.9462,70.5452,70.6181,76762.0
2020-03-11 09:50:00,77.5,77.75,77.18,77.74,93424.0,70.6272,70.855,70.3356,70.8459,93424.0
2020-03-11 09:55:00,77.68,77.97,77.5,77.91,104295.0,70.7912,71.0555,70.6272,71.0008,104295.0
2020-03-11 10:00:00,77.9,78.0,77.71,77.79,224478.0,70.9917,71.0829,70.8186,70.8915,224478.0
2020-03-11 10:05:00,77.77,78.34,77.76,78.26,145514.0,70.8733,71.3927,70.8641,71.3198,145514.0
2020-03-11 10:10:00,78.25,78.52,78.21,78.33,151886.0,71.3107,71.5567,71.2742,71.3836,151886.0
2020-03-11 10:15:00,78.32,78.38,78.09,78.16,81310.0,71.3745,71.4292,71.1649,71.2287,81310.0
2020-03-11 10:20:00,78.17,78.23,77.73,77.82,54887.0,71.2378,71.2925,70.8368,70.9188,54887.0
2020-03-11 10:25:00,77.85,78.03,77.38,77.41,90411.0,70.9462,71.1102,70.5178,70.5452,90411.0
2020-03-11 10:30:00,77.38,77.78,77.26,77.72,96809.0,70.5178,70.8824,70.4085,70.8277,96809.0
2020-03-11 10:35:00,77.73,77.81,77.49,77.75,84554.0,70.8368,70.9097,70.6181,70.855,84554.0
2020-03-11 10:40:00,77.74,77.84,77.41,77.5,99453.0,70.8459,70.937,70.5452,70.6272,99453.0
2020-03-11 10:45:00,77.51,77.83,77.38,77.45,108183.0,70.6363,70.9279,70.5178,70.5816,108183.0
2020-03-11 10:50:00,77.49,77.52,77.09,77.09,64799.0,70.6181,70.6454,70.2536,70.2536,64799.0
2020-03-11 10:55:00,77.08,77.49,76.95,77.47,93209.0,70.2444,70.6181,70.126,70.5999,93209.0
2020-03-11 11:00:00,77.5,77.98,77.5,77.62,93574.0,70.6272,71.0646,70.6272,70.7366,93574.0
2020-03-11 11:05:00,77.58,77.84,77.42,77.84,74960.0,70.7001,70.937,70.5543,70.937,74960.0
2020-03-11 11:10:00,77.81,77.98,77.72,77.75,59456.0,70.9097,71.0646,70.8277,70.855,59456.0
2020-03-11 11:15:00,77.74,77.74,77.31,77.37,50899.0,70.8459,70.8459,70.454,70.5087,50899.0
2020-03-11 11:20:00,77.4,77.49,77.14,77.19,65799.0,70.5361,70.6181,70.2991,70.3447,65799.0
2020-03-11 11:25:00,77.2,77.42,77.13,77.23,70345.0,70.3538,70.5543,70.29,70.3811,70345.0
2020-03-11 11:30:00,77.22,77.55,77.14,77.54,58136.0,70.372,70.6728,70.2991,70.6636,58136.0
2020-03-11 11:35:00,77.54,78.03,77.48,78.0,86069.0,70.6636,71.1102,70.609,71.0829,86069.0
2020-03-11 11:40:00,78.0,78.07,77.54,77.98,80661.0,71.0829,71.1466,70.6636,71.0646,80661.0
2020-03-11 11:45:00,77.98,78.16,77.76,77.85,181263.0,71.0646,71.2287,70.8641,70.9462,181263.0
2020-03-11 11:50:00,77.85,78.07,77.7,77.83,183465.0,70.9462,71.1466,70.8095,70.9279,183465.0
2020-03-11 11:55:00,77.82,77.94,77.6,77.87,147716.0,70.9188,71.0282,70.7183,70.9644,147716.0
2020-03-11 12:00:00,77.89,78.2,77.73,78.2,74223.0,70.9826,71.2651,70.8368,71.2651,74223.0
2020-03-11 12:05:00,78.19,78.51,77.83,78.35,131934.0,71.256,71.5476,70.9279,71.4018,131934.0
2020-03-11 12:10:00,78.36,78.64,78.3,78.54,70590.0,71.4109,71.6661,71.3563,71.575,70590.0
2020-03-11 12:15:00,78.54,78.7,78.5,78.5,83665.0,71.575,71.7208,71.5385,71.5385,83665.0
2020-03-11 12:20:00,78.5,78.59,78.09,78.12,61476.0,71.5385,71.6205,71.1649,71.1922,61476.0
2020-03-11 12:25:00,78.14,78.14,77.7,77.73,50467.0,71.2104,71.2104,70.8095,70.8368,50467.0
2020-03-11 12:30:00,77.7,77.85,77.55,77.68,58220.0,70.8095,70.9462,70.6728,70.7912,58220.0
2020-03-11 12:35:00,77.67,77.76,77.31,77.35,48837.0,70.7821,70.8641,70.454,70.4905,48837.0
2020-03-11 12:40:00,77.36,77.46,77.11,77.26,77323.0,70.4996,70.5907,70.2718,70.4085,77323.0
2020-03-11 12:45:00,77.25,77.43,77.08,77.2,59137.0,70.3994,70.5634,70.2444,70.3538,59137.0
2020-03-11 12:50:00,77.21,77.35,77.05,77.06,52919.0,70.3629,70.4905,70.2171,70.2262,52919.0
2020-03-11 12:55:00,77.08,77.27,76.87,77.17,87722.0,70.2444,70.4176,70.0531,70.3265,87722.0
2020-03-11 13:00:00,77.18,77.18,76.86,76.92,52186.0,70.3356,70.3356,70.044,70.0986,52186.0
2020-03-11 13:05:00,76.93,77.08,76.83,76.93,36232.0,70.1077,70.2444,70.0166,70.1077,36232.0
2020-03-11 13:10:00,76.96,77.08,76.84,77.01,203854.0,70.1351,70.2444,70.0257,70.1807,203854.0
2020-03-11 13:15:00,77.03,77.49,77.03,77.45,70183.0,70.1989,70.6181,70.1989,70.5816,70183.0
2020-03-11 13:20:00,77.44,77.58,77.27,77.34,44328.0,70.5725,70.7001,70.4176,70.4814,44328.0
2020-03-11 13:25:00,77.35,77.68,77.33,77.6,35078.0,70.4905,70.7912,70.4723,70.7183,35078.0
2020-03-11 13:30:00,77.67,77.79,77.53,77.56,34873.0,70.7821,70.8915,70.6545,70.6819,34873.0
2020-03-11 13:35:00,77.58,77.58,77.42,77.53,121972.0,70.7001,70.7001,70.5543,70.6545,121972.0
2020-03-11 13:40:00,77.51,77.53,77.33,77.41,45277.0,70.6363,70.6545,70.4723,70.5452,45277.0
2020-03-11 13:45:00,77.35,77.75,77.32,77.67,72164.0,70.4905,70.855,70.4632,70.7821,72164.0
2020-03-11 13:50:00,77.65,77.66,77.36,77.46,37766.0,70.7639,70.773,70.4996,70.5907,37766.0
2020-03-11 13:55:00,77.48,77.79,77.47,77.57,45017.0,70.609,70.8915,70.5999,70.691,45017.0
2020-03-11 14:00:00,77.58,77.66,77.15,77.25,45715.0,70.7001,70.773,70.3082,70.3994,45715.0
2020-03-11 14:05:00,77.26,77.44,77.08,77.18,91721.0,70.4085,70.5725,70.2444,70.3356,91721.0
2020-03-11 14:10:00,77.19,77.29,77.11,77.25,80800.0,70.3447,70.4358,70.2718,70.3994,80800.0
2020-03-11 14:15:00,77.24,77.44,77.13,77.13,73848.0,70.3903,70.5725,70.29,70.29,73848.0
2020-03-11 14:20:00,77.12,77.25,76.97,77.09,103524.0,70.2809,70.3994,70.1442,70.2536,103524.0
2020-03-11 14:25:00,77.11,77.41,77.07,77.29,82396.0,70.2718,70.5452,70.2353,70.4358,82396.0
2020-03-11 14:30:00,77.3,77.69,77.25,77.32,67030.0,70.4449,70.8003,70.3994,70.4632,67030.0
2020-03-11 14:35:00,77.38,77.72,77.29,77.61,59477.0,70.5178,70.8277,70.4358,70.7274,59477.0
2020-03-11 14:40:00,77.6,77.91,77.44,77.62,78588.0,70.7183,71.0008,70.5725,70.7366,78588.0
2020-03-11 14:45:00,77.62,78.05,77.62,77.79,97365.0,70.7366,71.1284,70.7366,70.8915,97365.0
2020-03-11 14:50:00,77.8,77.92,77.37,77.56,68391.0,70.9006,71.01,70.5087,70.6819,68391.0
2020-03-11 14:55:00,77.54,77.71,77.19,77.22,41536.0,70.6636,70.8186,70.3447,70.372,41536.0
2020-03-11 15:00:00,77.2,77.31,76.72,76.77,58757.0,70.3538,70.454,69.9164,69.9619,58757.0
2020-03-11 15:05:00,76.77,76.81,76.35,76.51,137807.0,69.9619,69.9984,69.5792,69.725,137807.0
2020-03-11 15:10:00,76.51,76.92,76.43,76.7,174542.0,69.725,70.0986,69.6521,69.8981,174542.0
2020-03-11 15:15:00,76.71,77.11,76.65,77.08,102915.0,69.9073,70.2718,69.8526,70.2444,102915.0
2020-03-11 15:20:00,77.09,77.18,76.82,76.97,163457.0,70.2536,70.3356,70.0075,70.1442,163457.0
2020-03-11 15:25:00,76.98,77.82,76.98,77.69,143135.0,70.1533,70.9188,70.1533,70.8003,143135.0
2020-03-11 15:30:00,77.67,78.34,77.45,78.1,183376.0,70.7821,71.3927,70.5816,71.174,183376.0
2020-03-11 15:35:00,78.06,78.44,77.93,78.23,217168.0,71.1375,71.4838,71.0191,71.2925,217168.0
2020-03-11 15:40:00,78.24,78.65,78.15,78.44,328498.0,71.3016,71.6752,71.2196,71.4838,328498.0
2020-03-11 15:45:00,78.45,78.76,78.06,78.51,221404.0,71.4929,71.7755,71.1375,71.5476,221404.0
2020-03-11 15:50:00,78.4,78.88,77.92,78.55,479883.0,71.4474,71.8848,71.01,71.5841,479883.0
2020-03-11 15:55:00,78.51,78.69,77.99,78.04,538805.0,71.5476,71.7117,71.0737,71.1193,538805.0
2020-03-12 09:30:00,73.28,73.7,73.0,73.12,408142.0,66.7814,67.1642,66.5263,66.6356,408142.0
2020-03-12 09:35:00,73.2,73.82,73.16,73.82,27393.0,66.7085,67.2735,66.6721,67.2735,27393.0
2020-03-12 09:40:00,73.82,73.82,73.82,73.82,0.0,67.2735,67.2735,67.2735,67.2735,0.0
2020-03-12 09:45:00,73.82,73.82,73.82,73.82,0.0,67.2735,67.2735,67.2735,67.2735,0.0
2020-03-12 09:50:00,72.01,74.17,72.01,74.15,164610.0,65.6241,67.5925,65.6241,67.5743,164610.0
2020-03-12 09:55:00,74.09,74.62,73.49,74.39,150050.0,67.5196,68.0026,66.9728,67.793,150050.0
2020-03-12 10:00:00,74.52,74.59,73.24,73.24,111670.0,67.9115,67.9753,66.745,66.745,111670.0
2020-03-12 10:05:00,73.24,73.74,72.69,73.03,142778.0,66.745,67.2006,66.2438,66.5536,142778.0
2020-03-12 10:10:00,73.05,73.87,72.75,73.62,100970.0,66.5718,67.3191,66.2984,67.0913,100970.0
2020-03-12 10:15:00,73.7,74.44,73.7,74.16,106994.0,67.1642,67.8386,67.1642,67.5834,106994.0
2020-03-12 10:20:00,74.22,74.82,74.05,74.73,140284.0,67.6381,68.1849,67.4831,68.1028,140284.0
2020-03-12 10:25:00,74.7,75.74,74.7,75.69,137301.0,68.0755,69.0233,68.0755,68.9777,137301.0
2020-03-12 10:30:00,75.71,76.36,75.56,76.29,212661.0,68.9959,69.5883,68.8592,69.5245,212661.0
2020-03-12 10:35:00,76.35,76.68,75.89,76.25,166918.0,69.5792,69.8799,69.16,69.488,166918.0
2020-03-12 10:40:00,76.19,76.48,75.4,75.61,106971.0,69.4334,69.6977,68.7134,68.9048,106971.0
2020-03-12 10:45:00,75.63,75.88,75.17,75.38,159264.0,68.923,69.1509,68.5038,68.6952,159264.0
2020-03-12 10:50:00,75.38,75.76,75.21,75.65,84594.0,68.6952,69.0415,68.5403,68.9413,84594.0
2020-03-12 10:55:00,75.59,75.66,75.25,75.3,67275.0,68.8866,68.9504,68.5767,68.6223,67275.0
2020-03-12 11:00:00,75.28,75.53,75.1,75.52,144279.0,68.6041,68.8319,68.44,68.8228,144279.0
2020-03-12 11:05:00,75.53,75.63,75.3,75.33,133427.0,68.8319,68.923,68.6223,68.6496,133427.0
2020-03-12 11:10:00,75.29,75.43,75.13,75.25,82928.0,68.6132,68.7408,68.4674,68.5767,82928.0
2020-03-12 11:15:00,75.22,75.61,74.79,75.02,77229.0,68.5494,68.9048,68.1575,68.3671,77229.0
2020-03-12 11:20:00,75.03,75.23,74.86,75.17,59511.0,68.3762,68.5585,68.2213,68.5038,59511.0
2020-03-12 11:25:00,75.16,75.35,75.04,75.19,75937.0,68.4947,68.6679,68.3854,68.5221,75937.0
2020-03-12 11:30:00,75.21,75.63,75.04,75.16,103805.0,68.5403,68.923,68.3854,68.4947,103805.0
2020-03-12 11:35:00,75.11,75.45,74.98,75.25,117614.0,68.4491,68.759,68.3307,68.5767,117614.0
2020-03-12 11:40:00,75.24,75.35,75.01,75.35,86037.0,68.5676,68.6679,68.358,68.6679,86037.0
2020-03-12 11:45:00,75.31,75.36,74.99,75.04,64554.0,68.6314,68.677,68.3398,68.3854,64554.0
2020-03-12 11:50:00,75.0,75.12,74.63,75.11,143576.0,68.3489,68.4583,68.0117,68.4491,143576.0
2020-03-12 11:55:00,75.1,75.6,75.1,75.3,92183.0,68.44,68.8957,68.44,68.6223,92183.0
2020-03-12 12:00:00,75.27,75.29,74.84,74.92,136924.0,68.595,68.6132,68.2031,68.276,136924.0
2020-03-12 12:05:00,74.92,75.02,74.73,74.81,158918.0,68.276,68.3671,68.1028,68.1757,158918.0
2020-03-12 12:10:00,74.8,74.98,74.54,74.66,277128.0,68.1666,68.3307,67.9297,68.0391,277128.0
2020-03-12 12:15:00,74.68,75.02,74.55,74.71,117041.0,68.0573,68.3671,67.9388,68.0846,117041.0
2020-03-12 12:20:00,74.69,75.35,74.58,75.19,138567.0,68.0664,68.6679,67.9661,68.5221,138567.0
2020-03-12 12:25:00,75.18,75.29,74.89,74.95,71416.0,68.5129,68.6132,68.2487,68.3033,71416.0
2020-03-12 12:30:00,74.93,74.96,74.44,74.5,109906.0,68.2851,68.3124,67.8386,67.8932,109906.0
2020-03-12 12:35:00,74.48,74.74,74.39,74.62,125270.0,67.875,68.112,67.793,68.0026,125270.0
2020-03-12 12:40:00,74.61,74.61,74.37,74.52,141393.0,67.9935,67.9935,67.7748,67.9115,141393.0
2020-03-12 12:45:00,74.56,74.87,74.08,74.13,158445.0,67.9479,68.2304,67.5105,67.5561,158445.0
2020-03-12 12:50:00,74.1,76.4,74.1,75.9,115317.0,67.5287,69.6247,67.5287,69.1691,115317.0
2020-03-12 12:55:00,75.78,77.55,75.56,77.09,90661.0,69.0597,70.6728,68.8592,70.2536,90661.0
2020-03-12 13:00:00,77.05,77.96,76.67,77.66,85873.0,70.2171,71.0464,69.8708,70.773,85873.0
2020-03-12 13:05:00,77.67,78.15,76.52,77.07,74366.0,70.7821,71.2196,69.7341,70.2353,74366.0
2020-03-12 13:10:00,76.91,77.21,74.97,75.81,94173.0,70.0895,70.3629,68.3216,69.0871,94173.0
2020-03-12 13:15:00,75.74,75.94,75.32,75.83,77760.0,69.0233,69.2055,68.6405,69.1053,77760.0
2020-03-12 13:20:00,75.8,76.33,75.64,75.83,101117.0,69.078,69.561,68.9321,69.1053,101117.0
2020-03-12 13:25:00,75.81,76.28,75.61,76.28,64880.0,69.0871,69.5154,68.9048,69.5154,64880.0
2020-03-12 13:30:00,76.28,76.7,75.72,75.77,60476.0,69.5154,69.8981,69.005,69.0506,60476.0
2020-03-12 13:35:00,75.74,75.92,74.91,74.97,100015.0,69.0233,69.1873,68.2669,68.3216,100015.0
2020-03-12 13:40:00,74.97,75.18,74.67,75.12,70625.0,68.3216,68.5129,68.0482,68.4583,70625.0
2020-03-12 13:45:00,75.06,75.88,75.01,75.59,114926.0,68.4036,69.1509,68.358,68.8866,114926.0
2020-03-12 13:50:00,75.65,76.03,75.22,75.48,73222.0,68.9413,69.2876,68.5494,68.7863,73222.0
2020-03-12 13:55:00,75.49,75.92,75.3,75.77,81189.0,68.7954,69.1873,68.6223,69.0506,81189.0
2020-03-12 14:00:00,75.78,76.04,75.03,75.53,91851.0,69.0597,69.2967,68.3762,68.8319,91851.0
2020-03-12 14:05:00,75.62,75.91,75.22,75.49,71421.0,68.9139,69.1782,68.5494,68.7954,71421.0
2020-03-12 14:10:00,75.58,75.64,75.1,75.33,101983.0,68.8775,68.9321,68.44,68.6496,101983.0
2020-03-12 14:15:00,75.27,75.49,75.12,75.17,95651.0,68.595,68.7954,68.4583,68.5038,95651.0
2020-03-12 14:20:00,75.17,75.35,75.12,75.23,104675.0,68.5038,68.6679,68.4583,68.5585,104675.0
2020-03-12 14:25:00,75.23,75.41,74.93,74.98,106356.0,68.5585,68.7225,68.2851,68.3307,106356.0
2020-03-12 14:30:00,74.96,75.24,74.85,74.92,92169.0,68.3124,68.5676,68.2122,68.276,92169.0
2020-03-12 14:35:00,74.93,75.14,74.83,75.03,115403.0,68.2851,68.4765,68.194,68.3762,115403.0
2020-03-12 14:40:00,74.95,75.32,74.88,75.32,136335.0,68.3033,68.6405,68.2395,68.6405,136335.0
2020-03-12 14:45:00,75.31,75.9,75.08,75.9,110672.0,68.6314,69.1691,68.4218,69.1691,110672.0
2020-03-12 14:50:00,75.92,76.11,75.35,75.36,77566.0,69.1873,69.3605,68.6679,68.677,77566.0
2020-03-12 14:55:00,75.42,75.68,74.78,74.87,82959.0,68.7317,68.9686,68.1484,68.2304,82959.0
2020-03-12 15:00:00,74.87,75.18,74.66,74.7,83709.0,68.2304,68.5129,68.0391,68.0755,83709.0
2020-03-12 15:05:00,74.7,75.35,74.36,75.13,95533.0,68.0755,68.6679,67.7657,68.4674,95533.0
2020-03-12 15:10:00,75.07,75.74,74.94,74.96,82419.0,68.4127,69.0233,68.2942,68.3124,82419.0
2020-03-12 15:15:00,74.96,74.98,74.59,74.9,136148.0,68.3124,68.3307,67.9753,68.2578,136148.0
2020-03-12 15:20:00,74.91,74.98,74.39,74.72,140515.0,68.2669,68.3307,67.793,68.0937,140515.0
2020-03-12 15:25:00,74.68,74.86,74.5,74.55,146941.0,68.0573,68.2213,67.8932,67.9388,146941.0
2020-03-12 15:30:00,74.51,75.16,74.44,74.77,183669.0,67.9024,68.4947,67.8386,68.1393,183669.0
2020-03-12 15:35:00,74.77,75.11,74.73,75.02,171649.0,68.1393,68.4491,68.1028,68.3671,171649.0
2020-03-12 15:40:00,75.05,75.69,74.74,74.92,176992.0,68.3945,68.9777,68.112,68.276,176992.0
2020-03-12 15:45:00,74.94,75.66,74.89,75.33,205844.0,68.2942,68.9504,68.2487,68.6496,205844.0
2020-03-12 15:50:00,75.43,76.29,75.36,75.68,309038.0,68.7408,69.5245,68.677,68.9686,309038.0
2020-03-12 15:55:00,75.67,75.75,74.56,74.74,939872.0,68.9595,69.0324,67.9479,68.112,939872.0
2020-03-13 09:30:00,77.91,78.16,76.65,76.94,437750.0,71.0008,71.2287,69.8526,70.1169,437750.0
2020-03-13 09:35:00,77.02,77.73,76.86,77.08,102232.0,70.1898,70.8368,70.044,70.2444,102232.0
2020-03-13 09:40:00,77.02,77.27,76.01,77.22,245095.0,70.1898,70.4176,69.2693,70.372,245095.0
2020-03-13 09:45:00,77.34,77.98,77.03,77.71,158346.0,70.4814,71.0646,70.1989,70.8186,158346.0
2020-03-13 09:50:00,77.74,77.98,77.48,77.52,194708.0,70.8459,71.0646,70.609,70.6454,194708.0
2020-03-13 09:55:00,77.45,77.85,77.36,77.6,152016.0,70.5816,70.9462,70.4996,70.7183,152016.0
2020-03-13 10:00:00,77.56,77.88,77.04,77.64,118221.0,70.6819,70.9735,70.208,70.7548,118221.0
2020-03-13 10:05:00,77.59,77.65,77.18,77.18,139073.0,70.7092,70.7639,70.3356,70.3356,139073.0
2020-03-13 10:10:00,77.19,77.41,77.03,77.25,167135.0,70.3447,70.5452,70.1989,70.3994,167135.0
2020-03-13 10:15:00,77.25,78.1,77.15,78.03,111482.0,70.3994,71.174,70.3082,71.1102,111482.0
2020-03-13 10:20:00,78.0,78.93,77.96,78.55,117496.0,71.0829,71.9304,71.0464,71.5841,117496.0
2020-03-13 10:25:00,78.55,78.58,77.26,77.31,104247.0,71.5841,71.6114,70.4085,70.454,104247.0
2020-03-13 10:30:00,77.4,77.57,77.08,77.17,116335.0,70.5361,70.691,70.2444,70.3265,116335.0
2020-03-13 10:35:00,77.18,77.51,76.91,77.2,114410.0,70.3356,70.6363,70.0895,70.3538,114410.0
2020-03-13 10:40:00,77.16,77.23,75.95,76.41,164221.0,70.3173,70.3811,69.2147,69.6339,164221.0
2020-03-13 10:45:00,76.42,76.59,76.29,76.43,123463.0,69.643,69.7979,69.5245,69.6521,123463.0
2020-03-13 10:50:00,76.41,76.62,76.2,76.33,112654.0,69.6339,69.8252,69.4425,69.561,112654.0
2020-03-13 10:55:00,76.37,76.53,76.05,76.12,199305.0,69.5974,69.7432,69.3058,69.3696,199305.0
2020-03-13 11:00:00,76.13,76.88,76.12,76.51,152008.0,69.3787,70.0622,69.3696,69.725,152008.0
2020-03-13 11:05:00,76.51,76.67,76.34,76.62,167114.0,69.725,69.8708,69.5701,69.8252,167114.0
2020-03-13 11:10:00,76.59,76.59,76.05,76.34,234594.0,69.7979,69.7979,69.3058,69.5701,234594.0
2020-03-13 11:15:00,76.37,76.43,75.28,75.45,219855.0,69.5974,69.6521,68.6041,68.759,219855.0
2020-03-13 11:20:00,75.55,75.94,75.31,75.33,94104.0,68.8501,69.2055,68.6314,68.6496,94104.0
2020-03-13 11:25:00,75.36,75.85,75.36,75.44,171341.0,68.677,69.1235,68.677,68.7499,171341.0
2020-03-13 11:30:00,75.44,75.79,75.1,75.2,134267.0,68.7499,69.0688,68.44,68.5312,134267.0
2020-03-13 11:35:00,75.17,75.87,75.08,75.31,136940.0,68.5038,69.1417,68.4218,68.6314,136940.0
2020-03-13 11:40:00,75.26,75.37,75.13,75.16,157044.0,68.5858,68.6861,68.4674,68.4947,157044.0
2020-03-13 11:45:00,75.19,75.4,74.88,74.88,169971.0,68.5221,68.7134,68.2395,68.2395,169971.0
2020-03-13 11:50:00,74.85,75.26,74.83,75.01,142251.0,68.2122,68.5858,68.194,68.358,142251.0
2020-03-13 11:55:00,75.01,75.89,74.98,75.82,164539.0,68.358,69.16,68.3307,69.0962,164539.0
2020-03-13 12:00:00,75.81,75.88,75.3,75.65,149106.0,69.0871,69.1509,68.6223,68.9413,149106.0
2020-03-13 12:05:00,75.68,75.88,75.4,75.75,122510.0,68.9686,69.1509,68.7134,69.0324,122510.0
2020-03-13 12:10:00,75.73,76.17,75.58,75.9,106341.0,69.0142,69.4151,68.8775,69.1691,106341.0
2020-03-13 12:15:00,75.94,76.18,75.72,75.95,100424.0,69.2055,69.4243,69.005,69.2147,100424.0
2020-03-13 12:20:00,75.94,76.17,75.71,75.89,107934.0,69.2055,69.4151,68.9959,69.16,107934.0
2020-03-13 12:25:00,75.86,76.06,75.48,75.5,113047.0,69.1326,69.3149,68.7863,68.8046,113047.0
2020-03-13 12:30:00,75.48,76.38,75.47,76.04,180416.0,68.7863,69.6065,68.7772,69.2967,180416.0
2020-03-13 12:35:00,76.03,76.09,75.41,75.65,150276.0,69.2876,69.3422,68.7225,68.9413,150276.0
2020-03-13 12:40:00,75.59,76.08,75.53,76.08,193962.0,68.8866,69.3331,68.8319,69.3331,193962.0
2020-03-13 12:45:00,76.04,76.24,75.73,76.21,254594.0,69.2967,69.4789,69.0142,69.4516,254594.0
2020-03-13 12:50:00,76.19,76.47,75.84,75.96,208648.0,69.4334,69.6885,69.1144,69.2238,208648.0
2020-03-13 12:55:00,75.94,76.12,75.65,75.8,236456.0,69.2055,69.3696,68.9413,69.078,236456.0
2020-03-13 13:00:00,75.83,76.25,75.5,75.52,178068.0,69.1053,69.488,68.8046,68.8228,178068.0
2020-03-13 13:05:00,75.53,75.66,75.1,75.46,102108.0,68.8319,68.9504,68.44,68.7681,102108.0
2020-03-13 13:10:00,75.47,75.91,75.37,75.79,89228.0,68.7772,69.1782,68.6861,69.0688,89228.0
2020-03-13 13:15:00,75.77,76.16,75.76,76.08,108261.0,69.0506,69.406,69.0415,69.3331,108261.0
2020-03-13 13:20:00,76.07,76.69,76.07,76.44,96996.0,69.324,69.889,69.324,69.6612,96996.0
2020-03-13 13:25:00,76.47,76.66,75.83,75.98,109794.0,69.6885,69.8617,69.1053,69.242,109794.0
2020-03-13 13:30:00,75.98,76.21,75.62,75.66,143464.0,69.242,69.4516,68.9139,68.9504,143464.0
2020-03-13 13:35:00,75.66,75.79,75.25,75.75,85980.0,68.9504,69.0688,68.5767,69.0324,85980.0
2020-03-13 13:40:00,75.77,76.08,75.76,75.95,139702.0,69.0506,69.3331,69.0415,69.2147,139702.0
2020-03-13 13:45:00,75.94,76.44,75.93,76.26,125792.0,69.2055,69.6612,69.1964,69.4972,125792.0
2020-03-13 13:50:00,76.24,76.46,76.11,76.29,82948.0,69.4789,69.6794,69.3605,69.5245,82948.0
2020-03-13 13:55:00,76.24,76.3,75.95,76.04,74222.0,69.4789,69.5336,69.2147,69.2967,74222.0
2020-03-13 14:00:00,76.02,76.05,75.54,75.68,83663.0,69.2784,69.3058,68.841,68.9686,83663.0
2020-03-13 14:05:00,75.74,75.9,75.08,75.4,80098.0,69.0233,69.1691,68.4218,68.7134,80098.0
2020-03-13 14:10:00,75.38,75.85,75.3,75.84,84055.0,68.6952,69.1235,68.6223,69.1144,84055.0
2020-03-13 14:15:00,75.86,76.27,75.75,75.78,119027.0,69.1326,69.5063,69.0324,69.0597,119027.0
2020-03-13 14:20:00,75.8,76.34,75.68,76.34,94006.0,69.078,69.5701,68.9686,69.5701,94006.0
2020-03-13 14:25:00,76.35,76.51,76.05,76.14,112284.0,69.5792,69.725,69.3058,69.3878,112284.0
2020-03-13 14:30:00,76.14,76.27,75.79,76.19,88270.0,69.3878,69.5063,69.0688,69.4334,88270.0
2020-03-13 14:35:00,76.22,76.28,75.69,75.79,115445.0,69.4607,69.5154,68.9777,69.0688,115445.0
2020-03-13 14:40:00,75.8,76.44,75.59,76.32,112254.0,69.078,69.6612,68.8866,69.5518,112254.0
2020-03-13 14:45:00,76.37,76.4,75.83,75.99,97680.0,69.5974,69.6247,69.1053,69.2511,97680.0
2020-03-13 14:50:00,75.98,76.34,75.88,76.08,128028.0,69.242,69.5701,69.1509,69.3331,128028.0
2020-03-13 14:55:00,76.08,76.32,75.97,76.31,94238.0,69.3331,69.5518,69.2329,69.5427,94238.0
2020-03-13 15:00:00,76.31,76.94,76.15,76.73,126225.0,69.5427,70.1169,69.3969,69.9255,126225.0
2020-03-13 15:05:00,76.73,77.1,76.65,76.82,93448.0,69.9255,70.2627,69.8526,70.0075,93448.0
2020-03-13 15:10:00,76.82,76.92,76.25,76.81,149358.0,70.0075,70.0986,69.488,69.9984,149358.0
2020-03-13 15:15:00,76.81,76.9,76.38,76.52,97836.0,69.9984,70.0804,69.6065,69.7341,97836.0
2020-03-13 15:20:00,76.5,77.03,76.32,76.8,98061.0,69.7159,70.1989,69.5518,69.9893,98061.0
2020-03-13 15:25:00,76.78,77.26,76.75,77.09,100167.0,69.971,70.4085,69.9437,70.2536,100167.0
2020-03-13 15:30:00,77.09,77.36,75.24,75.83,227245.0,70.2536,70.4996,68.5676,69.1053,227245.0
2020-03-13 15:35:00,75.86,77.23,75.5,76.87,147807.0,69.1326,70.3811,68.8046,70.0531,147807.0
2020-03-13 15:40:00,76.75,77.69,76.12,77.45,226308.0,69.9437,70.8003,69.3696,70.5816,226308.0
2020-03-13 15:45:00,77.46,78.67,77.41,78.47,278688.0,70.5907,71.6934,70.5452,71.5112,278688.0
2020-03-13 15:50:00,78.47,80.7,78.47,80.35,913269.0,71.5112,73.5434,71.5112,73.2245,913269.0
2020-03-13 15:55:00,80.35,82.67,80.31,81.81,1525830.0,73.2245,75.3387,73.188,74.555,1525830.0
2020-03-16 09:30:00,73.43,73.43,73.43,73.43,100.0,66.9181,66.9181,66.9181,66.9181,100.0
2020-03-16 09:35:00,73.43,73.43,73.43,73.43,0.0,66.9181,66.9181,66.9181,66.9181,0.0
2020-03-16 09:40:00,73.43,73.43,73.43,73.43,0.0,66.9181,66.9181,66.9181,66.9181,0.0
2020-03-16 09:45:00,70.65,73.69,70.0,72.35,677115.0,64.3847,67.1551,63.7923,65.9339,677115.0
2020-03-16 09:50:00,72.36,74.51,72.33,74.44,522845.0,65.943,67.9024,65.9157,67.8386,522845.0
2020-03-16 09:55:00,74.52,76.87,74.52,75.0,218125.0,67.9115,70.0531,67.9115,68.3489,218125.0
2020-03-16 10:00:00,75.03,75.23,73.08,73.17,106124.0,68.3762,68.5585,66.5992,66.6812,106124.0
2020-03-16 10:05:00,73.17,74.17,73.1,74.17,151483.0,66.6812,67.5925,66.6174,67.5925,151483.0
2020-03-16 10:10:00,74.16,74.79,73.96,74.78,121151.0,67.5834,68.1575,67.4011,68.1484,121151.0
2020-03-16 10:15:00,74.73,75.1,74.46,74.85,105987.0,68.1028,68.44,67.8568,68.2122,105987.0
2020-03-16 10:20:00,74.82,74.86,74.28,74.47,116359.0,68.1849,68.2213,67.6928,67.8659,116359.0
2020-03-16 10:25:00,74.47,74.84,74.25,74.62,107614.0,67.8659,68.2031,67.6654,68.0026,107614.0
2020-03-16 10:30:00,74.7,76.33,74.57,76.22,73486.0,68.0755,69.561,67.957,69.4607,73486.0
2020-03-16 10:35:00,76.22,76.66,75.44,76.66,201074.0,69.4607,69.8617,68.7499,69.8617,201074.0
2020-03-16 10:40:00,76.66,77.5,76.42,77.08,218921.0,69.8617,70.6272,69.643,70.2444,218921.0
2020-03-16 10:45:00,77.13,77.28,76.77,77.05,159547.0,70.29,70.4267,69.9619,70.2171,159547.0
2020-03-16 10:50:00,77.1,77.28,76.84,77.0,130457.0,70.2627,70.4267,70.0257,70.1715,130457.0
2020-03-16 10:55:00,77.0,77.18,76.37,76.81,151163.0,70.1715,70.3356,69.5974,69.9984,151163.0
2020-03-16 11:00:00,76.8,77.32,76.62,77.09,136192.0,69.9893,70.4632,69.8252,70.2536,136192.0
2020-03-16 11:05:00,77.07,78.0,76.86,77.92,133204.0,70.2353,71.0829,70.044,71.01,133204.0
2020-03-16 11:10:00,77.92,78.72,77.9,78.53,210303.0,71.01,71.739,70.9917,71.5659,210303.0
2020-03-16 11:15:00,78.49,78.6,78.03,78.18,146298.0,71.5294,71.6296,71.1102,71.2469,146298.0
2020-03-16 11:20:00,78.22,79.14,78.17,79.13,173414.0,71.2833,72.1218,71.2378,72.1126,173414.0
2020-03-16 11:25:00,79.06,79.25,78.57,78.8,137557.0,72.0489,72.222,71.6023,71.8119,137557.0
2020-03-16 11:30:00,78.83,78.95,77.22,77.23,110193.0,71.8393,71.9486,70.372,70.3811,110193.0
2020-03-16 11:35:00,77.23,77.87,76.8,77.35,207677.0,70.3811,70.9644,69.9893,70.4905,207677.0
2020-03-16 11:40:00,77.41,77.55,76.27,76.51,109840.0,70.5452,70.6728,69.5063,69.725,109840.0
2020-03-16 11:45:00,76.55,77.0,76.33,76.76,85773.0,69.7614,70.1715,69.561,69.9528,85773.0
2020-03-16 11:50:00,76.76,77.03,76.57,76.91,77861.0,69.9528,70.1989,69.7797,70.0895,77861.0
2020-03-16 11:55:00,76.91,77.2,76.46,77.2,106843.0,70.0895,70.3538,69.6794,70.3538,106843.0
2020-03-16 12:00:00,77.21,77.71,76.86,77.66,126528.0,70.3629,70.8186,70.044,70.773,126528.0
2020-03-16 12:05:00,77.64,77.69,77.23,77.47,112955.0,70.7548,70.8003,70.3811,70.5999,112955.0
2020-03-16 12:10:00,77.46,77.46,76.93,77.09,86784.0,70.5907,70.5907,70.1077,70.2536,86784.0
2020-03-16 12:15:00,77.08,77.25,76.71,76.85,93631.0,70.2444,70.3994,69.9073,70.0348,93631.0
2020-03-16 12:20:00,76.86,77.11,76.77,77.08,157607.0,70.044,70.2718,69.9619,70.2444,157607.0
2020-03-16 12:25:00,77.08,78.61,77.07,78.12,201153.0,70.2444,71.6388,70.2353,71.1922,201153.0
2020-03-16 12:30:00,78.2,78.3,77.72,77.82,130246.0,71.2651,71.3563,70.8277,70.9188,130246.0
2020-03-16 12:35:00,77.88,78.52,77.85,78.0,97745.0,70.9735,71.5567,70.9462,71.0829,97745.0
2020-03-16 12:40:00,78.04,78.32,77.79,77.83,96171.0,71.1193,71.3745,70.8915,70.9279,96171.0
2020-03-16 12:45:00,77.87,78.05,76.64,76.66,109400.0,70.9644,71.1284,69.8435,69.8617,109400.0
2020-03-16 12:50:00,76.65,76.7,75.77,76.07,116261.0,69.8526,69.8981,69.0506,69.324,116261.0
2020-03-16 12:55:00,76.01,76.42,75.77,76.23,97110.0,69.2693,69.643,69.0506,69.4698,97110.0
2020-03-16 13:00:00,76.3,76.85,76.22,76.8,81746.0,69.5336,70.0348,69.4607,69.9893,81746.0
2020-03-16 13:05:00,76.87,76.96,76.31,76.52,79031.0,70.0531,70.1351,69.5427,69.7341,79031.0
2020-03-16 13:10:00,76.51,77.49,76.44,77.29,57803.0,69.725,70.6181,69.6612,70.4358,57803.0
2020-03-16 13:15:00,77.28,77.3,76.77,76.89,59391.0,70.4267,70.4449,69.9619,70.0713,59391.0
2020-03-16 13:20:00,76.88,77.21,76.53,77.11,61372.0,70.0622,70.3629,69.7432,70.2718,61372.0
2020-03-16 13:25:00,77.09,77.14,76.69,76.76,60888.0,70.2536,70.2991,69.889,69.9528,60888.0
2020-03-16 13:30:00,76.75,76.78,76.0,76.23,116023.0,69.9437,69.971,69.2602,69.4698,116023.0
2020-03-16 13:35:00,76.31,76.64,75.61,76.31,144976.0,69.5427,69.8435,68.9048,69.5427,144976.0
2020-03-16 13:40:00,76.4,76.75,76.29,76.59,149902.0,69.6247,69.9437,69.5245,69.7979,149902.0
2020-03-16 13:45:00,76.59,77.13,76.56,76.8,77430.0,69.7979,70.29,69.7706,69.9893,77430.0
2020-03-16 13:50:00,76.85,76.97,76.5,76.51,77789.0,70.0348,70.1442,69.7159,69.725,77789.0
2020-03-16 13:55:00,76.55,76.88,76.49,76.55,89498.0,69.7614,70.0622,69.7068,69.7614,89498.0
2020-03-16 14:00:00,76.52,76.68,75.84,76.06,170681.0,69.7341,69.8799,69.1144,69.3149,170681.0
2020-03-16 14:05:00,76.1,76.28,75.75,75.88,78313.0,69.3514,69.5154,69.0324,69.1509,78313.0
2020-03-16 14:10:00,75.91,76.21,75.91,76.21,65745.0,69.1782,69.4516,69.1782,69.4516,65745.0
2020-03-16 14:15:00,76.18,76.24,75.83,75.87,54422.0,69.4243,69.4789,69.1053,69.1417,54422.0
2020-03-16 14:20:00,75.9,76.01,75.63,75.66,61741.0,69.1691,69.2693,68.923,68.9504,61741.0
2020-03-16 14:25:00,75.66,76.04,75.53,75.98,141565.0,68.9504,69.2967,68.8319,69.242,141565.0
2020-03-16 14:30:00,75.98,76.89,75.81,76.89,129915.0,69.242,70.0713,69.0871,70.0713,129915.0
2020-03-16 14:35:00,76.91,77.18,76.39,76.54,83329.0,70.0895,70.3356,69.6156,69.7523,83329.0
2020-03-16 14:40:00,76.56,76.62,76.2,76.42,68698.0,69.7706,69.8252,69.4425,69.643,68698.0
2020-03-16 14:45:00,76.42,76.7,76.16,76.35,95451.0,69.643,69.8981,69.406,69.5792,95451.0
2020-03-16 14:50:00,76.37,76.96,76.21,76.71,76801.0,69.5974,70.1351,69.4516,69.9073,76801.0
2020-03-16 14:55:00,76.73,77.44,76.64,77.22,79272.0,69.9255,70.5725,69.8435,70.372,79272.0
2020-03-16 15:00:00,77.22,77.96,77.1,77.26,71918.0,70.372,71.0464,70.2627,70.4085,71918.0
2020-03-16 15:05:00,77.2,77.79,77.16,77.3,63350.0,70.3538,70.8915,70.3173,70.4449,63350.0
2020-03-16 15:10:00,77.31,77.59,76.61,76.67,89962.0,70.454,70.7092,69.8161,69.8708,89962.0
2020-03-16 15:15:00,76.62,77.51,76.53,77.3,88522.0,69.8252,70.6363,69.7432,70.4449,88522.0
2020-03-16 15:20:00,77.26,77.39,76.5,77.11,94624.0,70.4085,70.527,69.7159,70.2718,94624.0
2020-03-16 15:25:00,77.0,77.17,76.15,76.18,92441.0,70.1715,70.3265,69.3969,69.4243,92441.0
2020-03-16 15:30:00,76.17,76.3,74.33,74.63,176802.0,69.4151,69.5336,67.7383,68.0117,176802.0
2020-03-16 15:35:00,74.61,75.06,74.51,74.77,153617.0,67.9935,68.4036,67.9024,68.1393,153617.0
2020-03-16 15:40:00,74.8,75.4,74.41,75.34,274818.0,68.1666,68.7134,67.8112,68.6587,274818.0
2020-03-16 15:45:00,75.37,75.56,74.57,74.89,349604.0,68.6861,68.8592,67.957,68.2487,349604.0
2020-03-16 15:50:00,74.88,74.89,73.66,74.0,410323.0,68.2395,68.2487,67.1277,67.4376,410323.0
2020-03-16 15:55:00,74.0,74.27,73.01,73.66,698409.0,67.4376,67.6836,66.5354,67.1277,698409.0
2020-03-17 09:30:00,75.52,75.54,73.34,74.67,284099.0,68.8228,68.841,66.8361,68.0482,284099.0
2020-03-17 09:35:00,74.79,74.94,74.17,74.28,96669.0,68.1575,68.2942,67.5925,67.6928,96669.0
2020-03-17 09:40:00,74.35,75.08,74.32,74.97,93023.0,67.7565,68.4218,67.7292,68.3216,93023.0
2020-03-17 09:45:00,74.92,75.98,74.91,75.35,152995.0,68.276,69.242,68.2669,68.6679,152995.0
2020-03-17 09:50:00,75.36,75.39,74.64,74.66,105784.0,68.677,68.7043,68.0208,68.0391,105784.0
2020-03-17 09:55:00,74.67,75.09,74.35,74.36,125203.0,68.0482,68.4309,67.7565,67.7657,125203.0
2020-03-17 10:00:00,74.36,74.85,74.03,74.56,121157.0,67.7657,68.2122,67.4649,67.9479,121157.0
2020-03-17 10:05:00,74.61,75.06,74.55,74.78,121472.0,67.9935,68.4036,67.9388,68.1484,121472.0
2020-03-17 10:10:00,74.81,75.42,74.8,75.36,128600.0,68.1757,68.7317,68.1666,68.677,128600.0
2020-03-17 10:15:00,75.36,76.58,75.31,76.32,112635.0,68.677,69.7888,68.6314,69.5518,112635.0
2020-03-17 10:20:00,76.33,77.57,76.29,77.02,84955.0,69.561,70.691,69.5245,70.1898,84955.0
2020-03-17 10:25:00,77.04,77.85,77.03,77.72,126176.0,70.208,70.9462,70.1989,70.8277,126176.0
2020-03-17 10:30:00,77.73,78.86,77.73,78.66,163469.0,70.8368,71.8666,70.8368,71.6843,163469.0
2020-03-17 10:35:00,78.64,78.95,77.82,77.97,150514.0,71.6661,71.9486,70.9188,71.0555,150514.0
2020-03-17 10:40:00,77.93,78.09,77.42,77.92,155338.0,71.0191,71.1649,70.5543,71.01,155338.0
2020-03-17 10:45:00,77.93,78.28,77.26,77.44,131401.0,71.0191,71.338,70.4085,70.5725,131401.0
2020-03-17 10:50:00,77.45,77.45,76.42,76.95,134391.0,70.5816,70.5816,69.643,70.126,134391.0
2020-03-17 10:55:00,76.94,78.11,76.78,77.92,122397.0,70.1169,71.1831,69.971,71.01,122397.0
2020-03-17 11:00:00,77.89,78.1,77.45,77.85,100443.0,70.9826,71.174,70.5816,70.9462,100443.0
2020-03-17 11:05:00,77.87,78.16,77.79,78.09,116836.0,70.9644,71.2287,70.8915,71.1649,116836.0
2020-03-17 11:10:00,78.07,78.81,78.07,78.67,91534.0,71.1466,71.821,71.1466,71.6934,91534.0
2020-03-17 11:15:00,78.66,78.85,78.04,78.8,93181.0,71.6843,71.8575,71.1193,71.8119,93181.0
2020-03-17 11:20:00,78.82,78.84,78.12,78.28,82838.0,71.8301,71.8484,71.1922,71.338,82838.0
2020-03-17 11:25:00,78.29,78.91,78.0,78.48,508438.0,71.3471,71.9122,71.0829,71.5203,508438.0
2020-03-17 11:30:00,78.47,79.54,78.47,79.03,112616.0,71.5112,72.4863,71.5112,72.0215,112616.0
2020-03-17 11:35:00,79.0,79.02,77.83,78.03,92684.0,71.9942,72.0124,70.9279,71.1102,92684.0
2020-03-17 11:40:00,78.04,78.49,77.88,78.34,90746.0,71.1193,71.5294,70.9735,71.3927,90746.0
2020-03-17 11:45:00,78.41,78.82,78.35,78.78,81770.0,71.4565,71.8301,71.4018,71.7937,81770.0
2020-03-17 11:50:00,78.72,78.72,77.96,78.09,88514.0,71.739,71.739,71.0464,71.1649,88514.0
2020-03-17 11:55:00,78.13,78.34,77.55,78.34,117748.0,71.2013,71.3927,70.6728,71.3927,117748.0
2020-03-17 12:00:00,78.35,78.57,77.87,78.13,82421.0,71.4018,71.6023,70.9644,71.2013,82421.0
2020-03-17 12:05:00,78.11,79.05,78.08,78.98,88654.0,71.1831,72.0397,71.1558,71.9759,88654.0
2020-03-17 12:10:00,79.1,79.31,78.95,79.23,98614.0,72.0853,72.2767,71.9486,72.2038,98614.0
2020-03-17 12:15:00,79.24,79.27,78.22,78.67,97144.0,72.2129,72.2402,71.2833,71.6934,97144.0
2020-03-17 12:20:00,78.65,78.7,77.77,78.0,71343.0,71.6752,71.7208,70.8733,71.0829,71343.0
2020-03-17 12:25:00,78.0,78.03,77.57,77.87,89959.0,71.0829,71.1102,70.691,70.9644,89959.0
2020-03-17 12:30:00,77.85,78.22,77.31,77.7,59223.0,70.9462,71.2833,70.454,70.8095,59223.0
2020-03-17 12:35:00,77.64,78.02,77.5,77.7,67096.0,70.7548,71.1011,70.6272,70.8095,67096.0
2020-03-17 12:40:00,77.71,77.84,77.2,77.38,43782.0,70.8186,70.937,70.3538,70.5178,43782.0
2020-03-17 12:45:00,77.39,77.82,77.29,77.71,73799.0,70.527,70.9188,70.4358,70.8186,73799.0
2020-03-17 12:50:00,77.7,77.97,77.5,77.97,76320.0,70.8095,71.0555,70.6272,71.0555,76320.0
2020-03-17 12:55:00,77.97,77.99,77.5,77.8,95706.0,71.0555,71.0737,70.6272,70.9006,95706.0
2020-03-17 13:00:00,77.81,78.05,77.63,77.72,70708.0,70.9097,71.1284,70.7457,70.8277,70708.0
2020-03-17 13:05:00,77.78,78.11,77.5,77.6,99976.0,70.8824,71.1831,70.6272,70.7183,99976.0
2020-03-17 13:10:00,77.58,77.7,77.41,77.46,83965.0,70.7001,70.8095,70.5452,70.5907,83965.0
2020-03-17 13:15:00,77.46,77.82,77.24,77.75,87515.0,70.5907,70.9188,70.3903,70.855,87515.0
2020-03-17 13:20:00,77.65,78.0,77.46,77.47,117262.0,70.7639,71.0829,70.5907,70.5999,117262.0
2020-03-17 13:25:00,77.6,77.6,77.31,77.34,92638.0,70.7183,70.7183,70.454,70.4814,92638.0
2020-03-17 13:30:00,77.32,77.67,76.82,77.57,66679.0,70.4632,70.7821,70.0075,70.691,66679.0
2020-03-17 13:35:00,77.59,77.82,77.35,77.72,45522.0,70.7092,70.9188,70.4905,70.8277,45522.0
2020-03-17 13:40:00,77.81,77.89,77.61,77.74,34970.0,70.9097,70.9826,70.7274,70.8459,34970.0
2020-03-17 13:45:00,77.75,78.48,77.67,78.28,51823.0,70.855,71.5203,70.7821,71.338,51823.0
2020-03-17 13:50:00,78.27,78.36,77.42,77.52,81279.0,71.3289,71.4109,70.5543,70.6454,81279.0
2020-03-17 13:55:00,77.51,77.97,77.51,77.73,55190.0,70.6363,71.0555,70.6363,70.8368,55190.0
2020-03-17 14:00:00,77.7,77.99,77.22,77.95,67332.0,70.8095,71.0737,70.372,71.0373,67332.0
2020-03-17 14:05:00,77.93,78.16,77.88,77.94,76810.0,71.0191,71.2287,70.9735,71.0282,76810.0
2020-03-17 14:10:00,77.94,78.02,77.46,77.81,85387.0,71.0282,71.1011,70.5907,70.9097,85387.0
2020-03-17 14:15:00,77.89,78.13,77.74,77.95,69887.0,70.9826,71.2013,70.8459,71.0373,69887.0
2020-03-17 14:20:00,77.98,78.12,77.49,77.72,67865.0,71.0646,71.1922,70.6181,70.8277,67865.0
2020-03-17 14:25:00,77.73,78.82,77.61,78.42,130209.0,70.8368,71.8301,70.7274,71.4656,130209.0
2020-03-17 14:30:00,78.45,79.08,78.4,78.84,196604.0,71.4929,72.0671,71.4474,71.8484,196604.0
2020-03-17 14:35:00,78.85,79.14,78.7,78.97,167269.0,71.8575,72.1218,71.7208,71.9668,167269.0
2020-03-17 14:40:00,78.91,79.38,78.61,78.68,72146.0,71.9122,72.3405,71.6388,71.7026,72146.0
2020-03-17 14:45:00,78.72,78.75,77.91,77.95,65290.0,71.739,71.7663,71.0008,71.0373,65290.0
2020-03-17 14:50:00,77.93,78.14,77.57,77.69,79228.0,71.0191,71.2104,70.691,70.8003,79228.0
2020-03-17 14:55:00,77.72,78.22,77.62,78.14,62360.0,70.8277,71.2833,70.7366,71.2104,62360.0
2020-03-17 15:00:00,78.19,78.19,76.25,76.87,57970.0,71.256,71.256,69.488,70.0531,57970.0
2020-03-17 15:05:00,76.89,77.57,76.16,77.06,57611.0,70.0713,70.691,69.406,70.2262,57611.0
2020-03-17 15:10:00,77.12,77.81,77.1,77.79,63274.0,70.2809,70.9097,70.2627,70.8915,63274.0
2020-03-17 15:15:00,77.72,78.05,77.46,77.75,70553.0,70.8277,71.1284,70.5907,70.855,70553.0
2020-03-17 15:20:00,77.71,77.93,77.05,77.45,72320.0,70.8186,71.0191,70.2171,70.5816,72320.0
2020-03-17 15:25:00,77.5,77.58,76.33,76.58,81835.0,70.6272,70.7001,69.561,69.7888,81835.0
2020-03-17 15:30:00,76.55,77.76,76.48,77.27,135643.0,69.7614,70.8641,69.6977,70.4176,135643.0
2020-03-17 15:35:00,77.29,78.16,77.28,78.08,147215.0,70.4358,71.2287,70.4267,71.1558,147215.0
2020-03-17 15:40:00,78.11,78.81,78.04,78.7,193543.0,71.1831,71.821,71.1193,71.7208,193543.0
2020-03-17 15:45:00,78.68,78.81,78.15,78.61,260932.0,71.7026,71.821,71.2196,71.6388,260932.0
2020-03-17 15:50:00,78.65,79.03,77.95,78.56,476803.0,71.6752,72.0215,71.0373,71.5932,476803.0
2020-03-17 15:55:00,78.59,79.79,77.89,79.56,786744.0,71.6205,72.7141,70.9826,72.5045,786744.0
2020-03-18 09:30:00,74.98,78.08,74.39,76.91,221625.0,68.3307,71.1558,67.793,70.0895,221625.0
2020-03-18 09:35:00,77.03,77.27,76.2,76.36,98131.0,70.1989,70.4176,69.4425,69.5883,98131.0
2020-03-18 09:40:00,76.29,77.63,76.0,77.56,201390.0,69.5245,70.7457,69.2602,70.6819,201390.0
2020-03-18 09:45:00,77.56,78.64,76.84,77.75,174334.0,70.6819,71.6661,70.0257,70.855,174334.0
2020-03-18 09:50:00,77.69,79.28,77.52,79.28,97207.0,70.8003,72.2493,70.6454,72.2493,97207.0
2020-03-18 09:55:00,79.28,80.29,79.01,79.41,134429.0,72.2493,73.1698,72.0033,72.3678,134429.0
2020-03-18 10:00:00,79.37,81.12,79.15,80.77,89312.0,72.3314,73.9262,72.1309,73.6072,89312.0
2020-03-18 10:05:00,80.69,81.25,80.03,80.19,101312.0,73.5343,74.0446,72.9328,73.0786,101312.0
2020-03-18 10:10:00,80.15,81.08,79.99,81.08,115060.0,73.0422,73.8897,72.8964,73.8897,115060.0
2020-03-18 10:15:00,81.14,81.99,81.04,81.99,155217.0,73.9444,74.719,73.8533,74.719,155217.0
2020-03-18 10:20:00,81.95,81.98,80.61,80.9,146392.0,74.6826,74.7099,73.4614,73.7257,146392.0
2020-03-18 10:25:00,80.94,81.82,80.92,81.44,105618.0,73.7621,74.5641,73.7439,74.2178,105618.0
2020-03-18 10:30:00,81.44,81.52,80.65,81.12,114078.0,74.2178,74.2907,73.4979,73.9262,114078.0
2020-03-18 10:35:00,81.11,81.44,80.91,81.04,87454.0,73.9171,74.2178,73.7348,73.8533,87454.0
2020-03-18 10:40:00,81.05,81.61,80.98,81.4,106931.0,73.8624,74.3727,73.7986,74.1813,106931.0
2020-03-18 10:45:00,81.46,81.55,80.92,81.43,82069.0,74.236,74.318,73.7439,74.2087,82069.0
2020-03-18 10:50:00,81.44,81.44,80.69,80.73,64477.0,74.2178,74.2178,73.5343,73.5708,64477.0
2020-03-18 10:55:00,80.74,80.8,80.25,80.52,64278.0,73.5799,73.6345,73.1333,73.3794,64278.0
2020-03-18 11:00:00,80.52,81.12,80.43,80.71,67189.0,73.3794,73.9262,73.2974,73.5525,67189.0
2020-03-18 11:05:00,80.71,81.08,80.34,81.07,73692.0,73.5525,73.8897,73.2153,73.8806,73692.0
2020-03-18 11:10:00,81.04,81.08,80.26,80.3,85881.0,73.8533,73.8897,73.1424,73.1789,85881.0
2020-03-18 11:15:00,80.26,80.38,79.75,79.88,75513.0,73.1424,73.2518,72.6777,72.7961,75513.0
2020-03-18 11:20:00,79.88,79.97,78.74,78.74,182673.0,72.7961,72.8782,71.7572,71.7572,182673.0
2020-03-18 11:25:00,78.68,79.07,78.56,78.75,108367.0,71.7026,72.058,71.5932,71.7663,108367.0
2020-03-18 11:30:00,78.76,79.06,78.16,78.6,140483.0,71.7755,72.0489,71.2287,71.6296,140483.0
2020-03-18 11:35:00,78.56,79.25,78.49,78.77,125851.0,71.5932,72.222,71.5294,71.7846,125851.0
2020-03-18 11:40:00,78.64,79.11,78.48,79.04,66572.0,71.6661,72.0944,71.5203,72.0306,66572.0
2020-03-18 11:45:00,79.12,80.45,78.93,80.45,71236.0,72.1035,73.3156,71.9304,73.3156,71236.0
2020-03-18 11:50:00,80.37,81.48,80.3,81.09,101524.0,73.2427,74.2542,73.1789,73.8988,101524.0
2020-03-18 11:55:00,81.15,81.5,81.08,81.21,99326.0,73.9535,74.2725,73.8897,74.0082,99326.0
2020-03-18 12:00:00,81.2,81.23,79.69,80.34,126180.0,73.9991,74.0264,72.623,73.2153,126180.0
2020-03-18 12:05:00,80.3,80.92,80.06,80.22,106002.0,73.1789,73.7439,72.9602,73.106,106002.0
2020-03-18 12:10:00,80.09,80.61,79.87,79.88,123724.0,72.9875,73.4614,72.787,72.7961,123724.0
2020-03-18 12:15:00,79.88,80.18,79.46,79.62,103916.0,72.7961,73.0695,72.4134,72.5592,103916.0
2020-03-18 12:20:00,79.73,80.32,79.6,80.01,171399.0,72.6594,73.1971,72.541,72.9146,171399.0
2020-03-18 12:25:00,80.01,81.19,79.81,81.0,252560.0,72.9146,73.99,72.7323,73.8168,252560.0
2020-03-18 12:30:00,80.97,81.18,80.63,80.71,108609.0,73.7895,73.9808,73.4796,73.5525,108609.0
2020-03-18 12:35:00,80.78,81.2,80.61,81.04,117499.0,73.6163,73.9991,73.4614,73.8533,117499.0
2020-03-18 12:40:00,81.0,81.53,80.78,81.46,81727.0,73.8168,74.2998,73.6163,74.236,81727.0
2020-03-18 12:45:00,81.49,81.96,80.94,81.76,119066.0,74.2634,74.6917,73.7621,74.5094,119066.0
2020-03-18 12:50:00,81.76,81.95,81.36,81.67,106992.0,74.5094,74.6826,74.1449,74.4274,106992.0
2020-03-18 12:55:00,81.7,81.87,81.42,81.48,32942.0,74.4547,74.6097,74.1996,74.2542,32942.0
2020-03-18 13:00:00,81.48,81.48,81.48,81.48,0.0,74.2542,74.2542,74.2542,74.2542,0.0
2020-03-18 13:05:00,81.48,81.48,81.48,81.48,0.0,74.2542,74.2542,74.2542,74.2542,0.0
2020-03-18 13:10:00,80.73,81.87,80.22,80.22,259847.0,73.5708,74.6097,73.106,73.106,259847.0
2020-03-18 13:15:00,80.22,80.6,79.53,80.11,177014.0,73.106,73.4523,72.4772,73.0057,177014.0
2020-03-18 13:20:00,80.09,80.11,78.94,79.44,132082.0,72.9875,73.0057,71.9395,72.3952,132082.0
2020-03-18 13:25:00,79.37,79.45,78.36,78.52,148236.0,72.3314,72.4043,71.4109,71.5567,148236.0
2020-03-18 13:30:00,78.58,78.58,77.78,78.26,187136.0,71.6114,71.6114,70.8824,71.3198,187136.0
2020-03-18 13:35:00,78.29,78.72,77.87,78.02,277257.0,71.3471,71.739,70.9644,71.1011,277257.0
2020-03-18 13:40:00,78.03,79.83,77.97,79.72,130425.0,71.1102,72.7506,71.0555,72.6503,130425.0
2020-03-18 13:45:00,79.81,80.4,79.27,80.09,150561.0,72.7323,73.27,72.2402,72.9875,150561.0
2020-03-18 13:50:00,80.08,80.55,79.8,80.42,118004.0,72.9784,73.4067,72.7232,73.2882,118004.0
2020-03-18 13:55:00,80.47,80.83,80.22,80.33,169728.0,73.3338,73.6619,73.106,73.2062,169728.0
2020-03-18 14:00:00,80.33,80.34,79.62,79.88,177151.0,73.2062,73.2153,72.5592,72.7961,177151.0
2020-03-18 14:05:00,79.8,79.89,79.02,79.4,176394.0,72.7232,72.8052,72.0124,72.3587,176394.0
2020-03-18 14:10:00,79.42,79.49,77.9,77.98,258771.0,72.3769,72.4407,70.9917,71.0646,258771.0
2020-03-18 14:15:00,77.98,78.09,76.29,76.31,282272.0,71.0646,71.1649,69.5245,69.5427,282272.0
2020-03-18 14:20:00,76.27,76.49,75.51,75.77,226933.0,69.5063,69.7068,68.8137,69.0506,226933.0
2020-03-18 14:25:00,75.8,76.79,75.76,76.6,255417.0,69.078,69.9802,69.0415,69.807,255417.0
2020-03-18 14:30:00,76.69,77.17,76.31,77.06,178416.0,69.889,70.3265,69.5427,70.2262,178416.0
2020-03-18 14:35:00,77.15,78.03,77.13,77.96,196788.0,70.3082,71.1102,70.29,71.0464,196788.0
2020-03-18 14:40:00,78.0,78.03,76.04,76.27,275068.0,71.0829,71.1102,69.2967,69.5063,275068.0
2020-03-18 14:45:00,76.27,77.1,76.18,76.61,185154.0,69.5063,70.2627,69.4243,69.8161,185154.0
2020-03-18 14:50:00,76.69,76.76,75.9,76.35,205643.0,69.889,69.9528,69.1691,69.5792,205643.0
2020-03-18 14:55:00,76.37,77.24,76.35,77.06,177558.0,69.5974,70.3903,69.5792,70.2262,177558.0
2020-03-18 15:00:00,77.09,77.51,76.81,77.27,268906.0,70.2536,70.6363,69.9984,70.4176,268906.0
2020-03-18 15:05:00,77.27,77.57,76.82,77.09,150920.0,70.4176,70.691,70.0075,70.2536,150920.0
2020-03-18 15:10:00,77.19,77.96,76.12,76.13,135931.0,70.3447,71.0464,69.3696,69.3787,135931.0
2020-03-18 15:15:00,76.15,76.45,75.51,76.25,289445.0,69.3969,69.6703,68.8137,69.488,289445.0
2020-03-18 15:20:00,76.25,76.3,75.45,75.99,178035.0,69.488,69.5336,68.759,69.2511,178035.0
2020-03-18 15:25:00,76.04,76.36,75.78,75.83,176320.0,69.2967,69.5883,69.0597,69.1053,176320.0
2020-03-18 15:30:00,75.83,76.78,75.78,76.64,202087.0,69.1053,69.971,69.0597,69.8435,202087.0
2020-03-18 15:35:00,76.55,76.62,75.56,75.92,156897.0,69.7614,69.8252,68.8592,69.1873,156897.0
2020-03-18 15:40:00,75.97,76.92,75.81,76.65,185232.0,69.2329,70.0986,69.0871,69.8526,185232.0
2020-03-18 15:45:00,76.64,76.89,76.01,76.83,188450.0,69.8435,70.0713,69.2693,70.0166,188450.0
2020-03-18 15:50:00,76.89,78.52,76.71,78.14,329680.0,70.0713,71.5567,69.9073,71.2104,329680.0
2020-03-18 15:55:00,78.11,79.84,77.51,79.36,647598.0,71.1831,72.7597,70.6363,72.3222,647598.0
2020-03-19 09:30:00,81.36,81.81,77.66,77.79,353075.0,74.1449,74.555,70.773,70.8915,353075.0
2020-03-19 09:35:00,77.75,79.46,77.75,79.01,188835.0,70.855,72.4134,70.855,72.0033,188835.0
2020-03-19 09:40:00,79.01,79.98,78.62,79.79,153181.0,72.0033,72.8873,71.6479,72.7141,153181.0
2020-03-19 09:45:00,79.73,80.16,79.48,79.98,127440.0,72.6594,73.0513,72.4316,72.8873,127440.0
2020-03-19 09:50:00,79.98,80.03,79.25,79.32,192573.0,72.8873,72.9328,72.222,72.2858,192573.0
2020-03-19 09:55:00,79.31,79.9,78.66,78.91,94784.0,72.2767,72.8144,71.6843,71.9122,94784.0
2020-03-19 10:00:00,78.91,79.39,78.32,79.3,80571.0,71.9122,72.3496,71.3745,72.2676,80571.0
2020-03-19 10:05:00,79.29,79.59,78.16,78.88,145561.0,72.2585,72.5319,71.2287,71.8848,145561.0
2020-03-19 10:10:00,78.86,79.66,78.71,79.57,100069.0,71.8666,72.5956,71.7299,72.5136,100069.0
2020-03-19 10:15:00,79.67,79.93,78.65,78.72,191757.0,72.6048,72.8417,71.6752,71.739,191757.0
2020-03-19 10:20:00,78.73,79.47,78.55,79.19,129755.0,71.7481,72.4225,71.5841,72.1673,129755.0
2020-03-19 10:25:00,79.21,79.21,78.57,78.91,134344.0,72.1856,72.1856,71.6023,71.9122,134344.0
2020-03-19 10:30:00,78.91,79.14,78.6,78.62,139208.0,71.9122,72.1218,71.6296,71.6479,139208.0
2020-03-19 10:35:00,78.57,78.58,76.87,76.94,109752.0,71.6023,71.6114,70.0531,70.1169,109752.0
2020-03-19 10:40:00,76.93,77.25,76.41,76.69,140076.0,70.1077,70.3994,69.6339,69.889,140076.0
2020-03-19 10:45:00,76.73,77.02,75.77,75.77,130397.0,69.9255,70.1898,69.0506,69.0506,130397.0
2020-03-19 10:50:00,75.79,76.37,75.79,76.18,105687.0,69.0688,69.5974,69.0688,69.4243,105687.0
2020-03-19 10:55:00,76.22,76.61,76.02,76.26,162625.0,69.4607,69.8161,69.2784,69.4972,162625.0
2020-03-19 11:00:00,76.34,76.59,75.76,76.01,166949.0,69.5701,69.7979,69.0415,69.2693,166949.0
2020-03-19 11:05:00,75.97,76.39,75.85,76.28,76933.0,69.2329,69.6156,69.1235,69.5154,76933.0
2020-03-19 11:10:00,76.27,76.53,76.14,76.31,346828.0,69.5063,69.7432,69.3878,69.5427,346828.0
2020-03-19 11:15:00,76.26,76.53,76.12,76.43,97741.0,69.4972,69.7432,69.3696,69.6521,97741.0
2020-03-19 11:20:00,76.43,76.82,76.25,76.62,118923.0,69.6521,70.0075,69.488,69.8252,118923.0
2020-03-19 11:25:00,76.62,77.04,76.53,76.76,110487.0,69.8252,70.208,69.7432,69.9528,110487.0
2020-03-19 11:30:00,76.7,76.88,76.46,76.81,92200.0,69.8981,70.0622,69.6794,69.9984,92200.0
2020-03-19 11:35:00,76.87,77.48,76.49,76.8,82218.0,70.0531,70.609,69.7068,69.9893,82218.0
2020-03-19 11:40:00,76.8,77.24,76.64,77.03,175636.0,69.9893,70.3903,69.8435,70.1989,175636.0
2020-03-19 11:45:00,76.92,77.44,76.49,77.37,136752.0,70.0986,70.5725,69.7068,70.5087,136752.0
2020-03-19 11:50:00,77.44,77.59,77.15,77.4,128420.0,70.5725,70.7092,70.3082,70.5361,128420.0
2020-03-19 11:55:00,77.4,77.73,76.75,77.08,147441.0,70.5361,70.8368,69.9437,70.2444,147441.0
2020-03-19 12:00:00,77.03,77.54,76.73,77.29,131332.0,70.1989,70.6636,69.9255,70.4358,131332.0
2020-03-19 12:05:00,77.29,77.55,76.73,76.8,91895.0,70.4358,70.6728,69.9255,69.9893,91895.0
2020-03-19 12:10:00,76.77,76.85,76.18,76.82,89062.0,69.9619,70.0348,69.4243,70.0075,89062.0
2020-03-19 12:15:00,76.75,76.98,76.47,76.68,129201.0,69.9437,70.1533,69.6885,69.8799,129201.0
2020-03-19 12:20:00,76.67,77.18,75.87,75.87,88043.0,69.8708,70.3356,69.1417,69.1417,88043.0
2020-03-19 12:25:00,75.9,76.07,75.6,75.93,97216.0,69.1691,69.324,68.8957,69.1964,97216.0
2020-03-19 12:30:00,75.92,76.09,75.62,75.7,185423.0,69.1873,69.3422,68.9139,68.9868,185423.0
2020-03-19 12:35:00,75.76,76.02,75.4,75.98,131710.0,69.0415,69.2784,68.7134,69.242,131710.0
2020-03-19 12:40:00,75.98,76.09,75.38,75.38,73379.0,69.242,69.3422,68.6952,68.6952,73379.0
2020-03-19 12:45:00,75.38,76.11,75.25,75.28,95444.0,68.6952,69.3605,68.5767,68.6041,95444.0
2020-03-19 12:50:00,75.28,76.09,75.27,76.02,109698.0,68.6041,69.3422,68.595,69.2784,109698.0
2020-03-19 12:55:00,76.03,76.06,75.13,75.22,101147.0,69.2876,69.3149,68.4674,68.5494,101147.0
2020-03-19 13:00:00,75.18,75.23,74.49,74.81,108572.0,68.5129,68.5585,67.8841,68.1757,108572.0
2020-03-19 13:05:00,74.8,74.81,74.33,74.33,85365.0,68.1666,68.1757,67.7383,67.7383,85365.0
2020-03-19 13:10:00,74.38,74.71,74.06,74.5,92231.0,67.7839,68.0846,67.4923,67.8932,92231.0
2020-03-19 13:15:00,74.48,75.0,74.46,74.98,84033.0,67.875,68.3489,67.8568,68.3307,84033.0
2020-03-19 13:20:00,75.0,75.61,74.92,75.35,117172.0,68.3489,68.9048,68.276,68.6679,117172.0
2020-03-19 13:25:00,75.34,75.75,74.73,75.03,110945.0,68.6587,69.0324,68.1028,68.3762,110945.0
2020-03-19 13:30:00,75.01,75.13,74.71,75.02,71928.0,68.358,68.4674,68.0846,68.3671,71928.0
2020-03-19 13:35:00,75.0,75.14,74.77,75.06,120279.0,68.3489,68.4765,68.1393,68.4036,120279.0
2020-03-19 13:40:00,75.03,75.43,74.95,75.3,156614.0,68.3762,68.7408,68.3033,68.6223,156614.0
2020-03-19 13:45:00,75.31,75.58,75.15,75.26,137077.0,68.6314,68.8775,68.4856,68.5858,137077.0
2020-03-19 13:50:00,75.26,76.08,75.23,75.73,103851.0,68.5858,69.3331,68.5585,69.0142,103851.0
2020-03-19 13:55:00,75.76,75.88,74.71,74.84,91533.0,69.0415,69.1509,68.0846,68.2031,91533.0
2020-03-19 14:00:00,74.8,75.01,74.05,74.23,159745.0,68.1666,68.358,67.4831,67.6472,159745.0
2020-03-19 14:05:00,74.2,75.01,74.2,74.83,136373.0,67.6198,68.358,67.6198,68.194,136373.0
2020-03-19 14:10:00,74.73,75.27,74.57,74.91,82594.0,68.1028,68.595,67.957,68.2669,82594.0
2020-03-19 14:15:00,74.93,75.17,74.53,74.98,72383.0,68.2851,68.5038,67.9206,68.3307,72383.0
2020-03-19 14:20:00,74.95,75.11,74.73,75.08,69688.0,68.3033,68.4491,68.1028,68.4218,69688.0
2020-03-19 14:25:00,75.03,75.13,74.77,74.91,86348.0,68.3762,68.4674,68.1393,68.2669,86348.0
2020-03-19 14:30:00,74.9,75.1,74.81,74.91,117118.0,68.2578,68.44,68.1757,68.2669,117118.0
2020-03-19 14:35:00,74.9,75.15,74.8,75.12,131656.0,68.2578,68.4856,68.1666,68.4583,131656.0
2020-03-19 14:40:00,75.12,75.53,74.84,75.39,173058.0,68.4583,68.8319,68.2031,68.7043,173058.0
2020-03-19 14:45:00,75.42,75.66,75.05,75.66,103018.0,68.7317,68.9504,68.3945,68.9504,103018.0
2020-03-19 14:50:00,75.58,75.66,74.65,74.77,118672.0,68.8775,68.9504,68.0299,68.1393,118672.0
2020-03-19 14:55:00,74.81,75.18,74.52,74.98,95475.0,68.1757,68.5129,67.9115,68.3307,95475.0
2020-03-19 15:00:00,74.99,75.12,74.58,74.86,127216.0,68.3398,68.4583,67.9661,68.2213,127216.0
2020-03-19 15:05:00,74.86,74.91,74.1,74.13,194522.0,68.2213,68.2669,67.5287,67.5561,194522.0
2020-03-19 15:10:00,74.16,74.2,73.55,73.61,147566.0,67.5834,67.6198,67.0275,67.0822,147566.0
2020-03-19 15:15:00,73.61,74.65,73.58,74.41,178606.0,67.0822,68.0299,67.0548,67.8112,178606.0
2020-03-19 15:20:00,74.4,75.0,74.08,74.93,110875.0,67.8021,68.3489,67.5105,68.2851,110875.0
2020-03-19 15:25:00,74.94,75.02,74.33,74.42,159086.0,68.2942,68.3671,67.7383,67.8203,159086.0
2020-03-19 15:30:00,74.45,74.75,74.1,74.18,147561.0,67.8477,68.1211,67.5287,67.6016,147561.0
2020-03-19 15:35:00,74.19,74.41,73.71,73.97,143204.0,67.6107,67.8112,67.1733,67.4102,143204.0
2020-03-19 15:40:00,73.97,75.05,73.73,75.02,188177.0,67.4102,68.3945,67.1915,68.3671,188177.0
2020-03-19 15:45:00,75.02,75.22,74.6,75.03,202191.0,68.3671,68.5494,67.9844,68.3762,202191.0
2020-03-19 15:50:00,75.0,75.08,74.02,74.29,368703.0,68.3489,68.4218,67.4558,67.7019,368703.0
2020-03-19 15:55:00,74.29,75.0,74.02,74.46,615312.0,67.7019,68.3489,67.4558,67.8568,615312.0
2020-03-20 09:30:00,74.2,74.79,73.19,74.75,1187462.0,67.6198,68.1575,66.6994,68.1211,1187462.0
2020-03-20 09:35:00,74.75,74.86,73.01,73.16,99495.0,68.1211,68.2213,66.5354,66.6721,99495.0
2020-03-20 09:40:00,73.16,73.38,71.18,71.63,213827.0,66.6721,66.8726,64.8677,65.2778,213827.0
2020-03-20 09:45:00,71.48,72.5,71.05,71.28,140187.0,65.1411,66.0706,64.7492,64.9588,140187.0
2020-03-20 09:50:00,71.26,72.25,71.18,72.0,124037.0,64.9406,65.8428,64.8677,65.6149,124037.0
2020-03-20 09:55:00,72.0,72.35,71.25,71.71,183317.0,65.6149,65.9339,64.9315,65.3507,183317.0
2020-03-20 10:00:00,71.59,72.08,71.27,71.67,152633.0,65.2413,65.6878,64.9497,65.3142,152633.0
2020-03-20 10:05:00,71.61,71.88,71.15,71.56,122043.0,65.2595,65.5056,64.8403,65.214,122043.0
2020-03-20 10:10:00,71.58,72.0,71.32,71.54,123162.0,65.2322,65.6149,64.9952,65.1957,123162.0
2020-03-20 10:15:00,71.55,71.74,71.33,71.61,98985.0,65.2049,65.378,65.0044,65.2595,98985.0
2020-03-20 10:20:00,71.6,72.72,71.41,72.39,115283.0,65.2504,66.2711,65.0773,65.9704,115283.0
2020-03-20 10:25:00,72.4,72.73,72.06,72.68,132167.0,65.9795,66.2802,65.6696,66.2346,132167.0
2020-03-20 10:30:00,72.72,73.78,72.72,73.67,74975.0,66.2711,67.2371,66.2711,67.1368,74975.0
2020-03-20 10:35:00,73.65,73.89,73.39,73.72,74953.0,67.1186,67.3373,66.8817,67.1824,74953.0
2020-03-20 10:40:00,73.77,74.04,73.41,73.43,131223.0,67.228,67.474,66.8999,66.9181,131223.0
2020-03-20 10:45:00,73.43,73.5,72.97,73.5,90765.0,66.9181,66.9819,66.4989,66.9819,90765.0
2020-03-20 10:50:00,73.52,74.36,73.46,74.17,96206.0,67.0001,67.7657,66.9455,67.5925,96206.0
2020-03-20 10:55:00,74.15,74.23,73.81,73.9,59463.0,67.5743,67.6472,67.2644,67.3464,59463.0
2020-03-20 11:00:00,73.81,73.96,73.36,73.77,62528.0,67.2644,67.4011,66.8543,67.228,62528.0
2020-03-20 11:05:00,73.74,73.8,72.9,73.14,81642.0,67.2006,67.2553,66.4351,66.6538,81642.0
2020-03-20 11:10:00,73.23,73.48,72.84,72.99,48563.0,66.7359,66.9637,66.3805,66.5171,48563.0
2020-03-20 11:15:00,72.98,73.13,72.58,72.68,64948.0,66.508,66.6447,66.1435,66.2346,64948.0
2020-03-20 11:20:00,72.7,72.71,71.82,71.83,88770.0,66.2529,66.262,65.4509,65.46,88770.0
2020-03-20 11:25:00,71.75,72.23,71.69,71.76,72857.0,65.3871,65.8245,65.3324,65.3962,72857.0
2020-03-20 11:30:00,71.73,71.74,71.1,71.61,99374.0,65.3689,65.378,64.7948,65.2595,99374.0
2020-03-20 11:35:00,71.58,71.88,71.23,71.54,113591.0,65.2322,65.5056,64.9132,65.1957,113591.0
2020-03-20 11:40:00,71.48,71.6,71.23,71.54,71893.0,65.1411,65.2504,64.9132,65.1957,71893.0
2020-03-20 11:45:00,71.54,72.0,71.42,71.98,52360.0,65.1957,65.6149,65.0864,65.5967,52360.0
2020-03-20 11:50:00,71.98,72.26,71.72,72.15,58401.0,65.5967,65.8519,65.3598,65.7516,58401.0
2020-03-20 11:55:00,72.03,72.17,71.8,71.8,38716.0,65.6423,65.7699,65.4327,65.4327,38716.0
2020-03-20 12:00:00,71.85,72.6,71.8,72.07,48508.0,65.4782,66.1617,65.4327,65.6787,48508.0
2020-03-20 12:05:00,72.16,72.21,71.66,71.66,51704.0,65.7608,65.8063,65.3051,65.3051,51704.0
2020-03-20 12:10:00,71.7,72.33,71.66,72.26,35460.0,65.3415,65.9157,65.3051,65.8519,35460.0
2020-03-20 12:15:00,72.31,72.32,71.84,71.89,50103.0,65.8975,65.9066,65.4691,65.5147,50103.0
2020-03-20 12:20:00,71.84,72.01,71.48,71.77,71629.0,65.4691,65.6241,65.1411,65.4053,71629.0
2020-03-20 12:25:00,71.73,71.73,71.24,71.43,84597.0,65.3689,65.3689,64.9223,65.0955,84597.0
2020-03-20 12:30:00,71.4,71.62,71.21,71.52,109210.0,65.0682,65.2686,64.895,65.1775,109210.0
2020-03-20 12:35:00,71.46,71.55,71.22,71.23,101625.0,65.1228,65.2049,64.9041,64.9132,101625.0
2020-03-20 12:40:00,71.28,71.68,71.21,71.52,63279.0,64.9588,65.3233,64.895,65.1775,63279.0
2020-03-20 12:45:00,71.52,71.65,71.31,71.31,74079.0,65.1775,65.296,64.9861,64.9861,74079.0
2020-03-20 12:50:00,71.36,71.66,71.23,71.47,71615.0,65.0317,65.3051,64.9132,65.1319,71615.0
2020-03-20 12:55:00,71.47,71.62,71.2,71.24,65488.0,65.1319,65.2686,64.8859,64.9223,65488.0
2020-03-20 13:00:00,71.24,71.7,71.16,71.37,63002.0,64.9223,65.3415,64.8494,65.0408,63002.0
2020-03-20 13:05:00,71.32,71.55,71.1,71.36,58881.0,64.9952,65.2049,64.7948,65.0317,58881.0
2020-03-20 13:10:00,71.39,71.67,71.27,71.28,64141.0,65.059,65.3142,64.9497,64.9588,64141.0
2020-03-20 13:15:00,71.31,71.83,71.15,71.62,64168.0,64.9861,65.46,64.8403,65.2686,64168.0
2020-03-20 13:20:00,71.58,71.68,71.33,71.37,56411.0,65.2322,65.3233,65.0044,65.0408,56411.0
2020-03-20 13:25:00,71.34,71.52,70.99,71.16,108898.0,65.0135,65.1775,64.6945,64.8494,108898.0
2020-03-20 13:30:00,71.19,71.61,70.98,71.15,71692.0,64.8768,65.2595,64.6854,64.8403,71692.0
2020-03-20 13:35:00,71.19,71.42,70.94,71.29,73818.0,64.8768,65.0864,64.6489,64.9679,73818.0
2020-03-20 13:40:00,71.27,71.43,71.16,71.33,53437.0,64.9497,65.0955,64.8494,65.0044,53437.0
2020-03-20 13:45:00,71.33,71.63,71.15,71.15,56008.0,65.0044,65.2778,64.8403,64.8403,56008.0
2020-03-20 13:50:00,71.19,71.39,71.1,71.17,48428.0,64.8768,65.059,64.7948,64.8585,48428.0
2020-03-20 13:55:00,71.19,71.39,71.06,71.33,44601.0,64.8768,65.059,64.7583,65.0044,44601.0
2020-03-20 14:00:00,71.42,71.56,71.24,71.35,42587.0,65.0864,65.214,64.9223,65.0226,42587.0
2020-03-20 14:05:00,71.39,71.81,71.34,71.65,42169.0,65.059,65.4418,65.0135,65.296,42169.0
2020-03-20 14:10:00,71.68,71.76,71.22,71.34,34135.0,65.3233,65.3962,64.9041,65.0135,34135.0
2020-03-20 14:15:00,71.38,71.38,71.04,71.17,59039.0,65.0499,65.0499,64.7401,64.8585,59039.0
2020-03-20 14:20:00,71.19,71.35,70.86,70.89,70685.0,64.8768,65.0226,64.576,64.6034,70685.0
2020-03-20 14:25:00,70.91,70.92,70.54,70.77,75392.0,64.6216,64.6307,64.2844,64.494,75392.0
2020-03-20 14:30:00,70.81,71.02,70.44,70.45,60121.0,64.5305,64.7219,64.1933,64.2024,60121.0
2020-03-20 14:35:00,70.46,70.55,70.05,70.31,97814.0,64.2115,64.2935,63.8379,64.0748,97814.0
2020-03-20 14:40:00,70.31,70.4,70.05,70.32,102784.0,64.0748,64.1568,63.8379,64.0839,102784.0
2020-03-20 14:45:00,70.34,70.45,70.05,70.3,71575.0,64.1022,64.2024,63.8379,64.0657,71575.0
2020-03-20 14:50:00,70.33,70.71,69.98,69.99,155386.0,64.093,64.4393,63.7741,63.7832,155386.0
2020-03-20 14:55:00,69.99,70.14,69.26,69.62,260787.0,63.7832,63.9199,63.1179,63.446,260787.0
2020-03-20 15:00:00,69.65,70.04,69.33,69.4,86270.0,63.4733,63.8288,63.1817,63.2455,86270.0
2020-03-20 15:05:00,69.41,69.81,69.34,69.5,93946.0,63.2546,63.6192,63.1908,63.3366,93946.0
2020-03-20 15:10:00,69.45,69.57,69.05,69.17,174715.0,63.2911,63.4004,62.9266,63.0359,174715.0
2020-03-20 15:15:00,69.22,69.4,68.72,68.81,157065.0,63.0815,63.2455,62.6258,62.7078,157065.0
2020-03-20 15:20:00,68.75,69.17,68.75,68.91,130778.0,62.6532,63.0359,62.6532,62.799,130778.0
2020-03-20 15:25:00,68.94,69.69,68.88,69.33,185679.0,62.8263,63.5098,62.7716,63.1817,185679.0
2020-03-20 15:30:00,69.34,69.98,69.1,69.9,171085.0,63.1908,63.7741,62.9721,63.7012,171085.0
2020-03-20 15:35:00,69.93,70.14,69.14,69.28,221883.0,63.7285,63.9199,63.0086,63.1362,221883.0
2020-03-20 15:40:00,69.3,69.68,69.13,69.24,157376.0,63.1544,63.5007,62.9995,63.0997,157376.0
2020-03-20 15:45:00,69.25,69.34,68.72,68.83,201955.0,63.1088,63.1908,62.6258,62.7261,201955.0
2020-03-20 15:50:00,68.85,69.42,68.57,69.09,311356.0,62.7443,63.2637,62.4891,62.963,311356.0
2020-03-20 15:55:00,69.06,69.18,67.95,68.07,989306.0,62.9357,63.045,61.9241,62.0335,989306.0
2020-03-23 09:30:00,67.07,67.49,65.1,65.68,565760.0,61.1221,61.5049,59.3268,59.8554,565760.0
2020-03-23 09:35:00,65.69,66.26,65.02,65.44,181009.0,59.8645,60.384,59.2539,59.6367,181009.0
2020-03-23 09:40:00,65.64,65.93,65.26,65.78,122029.0,59.819,60.0832,59.4727,59.9465,122029.0
2020-03-23 09:45:00,65.67,66.47,65.33,66.28,156963.0,59.8463,60.5754,59.5364,60.4022,156963.0
2020-03-23 09:50:00,66.26,66.46,65.52,65.93,126051.0,60.384,60.5662,59.7096,60.0832,126051.0
2020-03-23 09:55:00,65.87,66.76,65.87,66.44,116282.0,60.0286,60.8396,60.0286,60.548,116282.0
2020-03-23 10:00:00,66.44,66.47,66.04,66.4,126704.0,60.548,60.5754,60.1835,60.5116,126704.0
2020-03-23 10:05:00,66.4,66.76,66.28,66.62,106761.0,60.5116,60.8396,60.4022,60.712,106761.0
2020-03-23 10:10:00,66.61,67.15,66.51,67.15,123536.0,60.7029,61.195,60.6118,61.195,123536.0
2020-03-23 10:15:00,67.16,67.29,66.01,66.11,122384.0,61.2042,61.3226,60.1561,60.2473,122384.0
2020-03-23 10:20:00,66.11,66.54,65.66,66.46,85066.0,60.2473,60.6391,59.8372,60.5662,85066.0
2020-03-23 10:25:00,66.48,66.55,65.73,66.23,106587.0,60.5845,60.6483,59.901,60.3566,106587.0
2020-03-23 10:30:00,66.15,66.31,65.88,66.31,92160.0,60.2837,60.4295,60.0377,60.4295,92160.0
2020-03-23 10:35:00,66.31,66.52,65.98,66.44,72101.0,60.4295,60.6209,60.1288,60.548,72101.0
2020-03-23 10:40:00,66.43,66.9,66.32,66.67,70808.0,60.5389,60.9672,60.4387,60.7576,70808.0
2020-03-23 10:45:00,66.69,66.71,66.36,66.5,46977.0,60.7758,60.7941,60.4751,60.6027,46977.0
2020-03-23 10:50:00,66.55,66.8,66.17,66.33,76568.0,60.6483,60.8761,60.302,60.4478,76568.0
2020-03-23 10:55:00,66.29,66.42,65.44,65.5,99254.0,60.4113,60.5298,59.6367,59.6914,99254.0
2020-03-23 11:00:00,65.44,65.66,65.13,65.54,67658.0,59.6367,59.8372,59.3542,59.7278,67658.0
2020-03-23 11:05:00,65.52,65.63,65.2,65.51,46510.0,59.7096,59.8098,59.418,59.7005,46510.0
2020-03-23 11:10:00,65.58,65.92,65.26,65.26,63107.0,59.7643,60.0741,59.4727,59.4727,63107.0
2020-03-23 11:15:00,65.31,65.51,64.69,64.8,115720.0,59.5182,59.7005,58.9532,59.0534,115720.0
2020-03-23 11:20:00,64.84,64.97,64.62,64.78,98995.0,59.0899,59.2084,58.8894,59.0352,98995.0
2020-03-23 11:25:00,64.83,64.97,64.53,64.59,72034.0,59.0808,59.2084,58.8074,58.8621,72034.0
2020-03-23 11:30:00,64.57,64.71,64.3,64.41,133327.0,58.8438,58.9714,58.5978,58.698,133327.0
2020-03-23 11:35:00,64.37,64.4,63.74,63.75,142088.0,58.6616,58.6889,58.0875,58.0966,142088.0
2020-03-23 11:40:00,63.81,63.89,63.14,63.16,154794.0,58.1512,58.2241,57.5407,57.5589,154794.0
2020-03-23 11:45:00,63.19,63.37,62.81,63.32,121200.0,57.5862,57.7503,57.2399,57.7047,121200.0
2020-03-23 11:50:00,63.27,63.82,63.25,63.7,110511.0,57.6591,58.1604,57.6409,58.051,110511.0
2020-03-23 11:55:00,63.69,63.71,63.2,63.52,93519.0,58.0419,58.0601,57.5953,57.887,93519.0
2020-03-23 12:00:00,63.56,64.2,63.56,64.05,80756.0,57.9234,58.5067,57.9234,58.37,80756.0
2020-03-23 12:05:00,64.06,64.16,63.52,63.54,67660.0,58.3791,58.4702,57.887,57.9052,67660.0
2020-03-23 12:10:00,63.58,63.87,63.33,63.63,81785.0,57.9416,58.2059,57.7138,57.9872,81785.0
2020-03-23 12:15:00,63.61,64.45,63.44,63.88,109585.0,57.969,58.7345,57.8141,58.215,109585.0
2020-03-23 12:20:00,64.0,64.61,64.0,64.35,98258.0,58.3244,58.8803,58.3244,58.6434,98258.0
2020-03-23 12:25:00,64.43,64.63,63.92,64.27,109856.0,58.7163,58.8985,58.2515,58.5705,109856.0
2020-03-23 12:30:00,64.23,64.36,63.69,64.0,103883.0,58.534,58.6525,58.0419,58.3244,103883.0
2020-03-23 12:35:00,64.06,64.34,63.65,64.23,112222.0,58.3791,58.6342,58.0054,58.534,112222.0
2020-03-23 12:40:00,64.23,64.75,64.13,64.65,88805.0,58.534,59.0079,58.4429,58.9168,88805.0
2020-03-23 12:45:00,64.64,65.28,64.47,65.24,95468.0,58.9076,59.4909,58.7527,59.4544,95468.0
2020-03-23 12:50:00,65.14,65.28,64.66,65.1,77462.0,59.3633,59.4909,58.9259,59.3268,77462.0
2020-03-23 12:55:00,65.13,65.58,65.0,65.34,96043.0,59.3542,59.7643,59.2357,59.5456,96043.0
2020-03-23 13:00:00,65.34,65.34,64.75,64.78,48696.0,59.5456,59.5456,59.0079,59.0352,48696.0
2020-03-23 13:05:00,64.81,65.07,64.63,64.83,52923.0,59.0626,59.2995,58.8985,59.0808,52923.0
2020-03-23 13:10:00,64.84,65.59,64.78,65.29,81272.0,59.0899,59.7734,59.0352,59.5,81272.0
2020-03-23 13:15:00,65.33,65.37,64.91,65.25,161224.0,59.5364,59.5729,59.1537,59.4635,161224.0
2020-03-23 13:20:00,65.21,65.23,64.68,64.96,121663.0,59.4271,59.4453,58.9441,59.1993,121663.0
2020-03-23 13:25:00,64.93,65.05,64.33,64.42,197285.0,59.1719,59.2813,58.6251,58.7071,197285.0
2020-03-23 13:30:00,64.47,64.5,63.81,64.27,80389.0,58.7527,58.7801,58.1512,58.5705,80389.0
2020-03-23 13:35:00,64.36,64.36,63.63,63.78,59907.0,58.6525,58.6525,57.9872,58.1239,59907.0
2020-03-23 13:40:00,63.83,64.03,63.39,63.4,63369.0,58.1695,58.3517,57.7685,57.7776,63369.0
2020-03-23 13:45:00,63.48,64.5,63.48,64.35,66594.0,57.8505,58.7801,57.8505,58.6434,66594.0
2020-03-23 13:50:00,64.4,64.48,63.95,64.1,118152.0,58.6889,58.7618,58.2788,58.4155,118152.0
2020-03-23 13:55:00,64.13,64.13,63.16,63.5,98929.0,58.4429,58.4429,57.5589,57.8687,98929.0
2020-03-23 14:00:00,63.42,63.5,62.94,63.19,93494.0,57.7958,57.8687,57.3584,57.5862,93494.0
2020-03-23 14:05:00,63.22,63.78,63.04,63.11,73517.0,57.6136,58.1239,57.4495,57.5133,73517.0
2020-03-23 14:10:00,63.03,63.39,62.94,63.13,84748.0,57.4404,57.7685,57.3584,57.5315,84748.0
2020-03-23 14:15:00,63.13,63.56,62.98,63.01,127373.0,57.5315,57.9234,57.3948,57.4222,127373.0
2020-03-23 14:20:00,62.99,63.24,62.75,63.12,107846.0,57.404,57.6318,57.1852,57.5224,107846.0
2020-03-23 14:25:00,63.15,63.6,62.99,63.52,175082.0,57.5498,57.9599,57.404,57.887,175082.0
2020-03-23 14:30:00,63.51,63.54,62.96,63.17,126209.0,57.8778,57.9052,57.3766,57.568,126209.0
2020-03-23 14:35:00,63.2,63.41,62.88,63.17,113552.0,57.5953,57.7867,57.3037,57.568,113552.0
2020-03-23 14:40:00,63.17,63.5,62.98,63.3,110239.0,57.568,57.8687,57.3948,57.6865,110239.0
2020-03-23 14:45:00,63.33,63.84,63.12,63.79,131460.0,57.7138,58.1786,57.5224,58.133,131460.0
2020-03-23 14:50:00,63.78,64.02,63.22,63.22,138306.0,58.1239,58.3426,57.6136,57.6136,138306.0
2020-03-23 14:55:00,63.21,63.48,63.03,63.05,81280.0,57.6045,57.8505,57.4404,57.4586,81280.0
2020-03-23 15:00:00,63.06,63.33,62.64,63.26,119518.0,57.4678,57.7138,57.085,57.65,119518.0
2020-03-23 15:05:00,63.26,63.47,63.01,63.02,108648.0,57.65,57.8414,57.4222,57.4313,108648.0
2020-03-23 15:10:00,63.08,63.17,62.69,63.0,85052.0,57.486,57.568,57.1306,57.4131,85052.0
2020-03-23 15:15:00,62.98,63.08,62.7,62.74,92223.0,57.3948,57.486,57.1397,57.1761,92223.0
2020-03-23 15:20:00,62.76,62.78,62.33,62.48,133986.0,57.1944,57.2126,56.8025,56.9392,133986.0
2020-03-23 15:25:00,62.44,62.7,62.24,62.44,159173.0,56.9027,57.1397,56.7205,56.9027,159173.0
2020-03-23 15:30:00,62.42,62.56,62.01,62.04,118762.0,56.8845,57.0121,56.5109,56.5382,118762.0
2020-03-23 15:35:00,62.03,62.47,61.61,62.24,173384.0,56.5291,56.9301,56.1463,56.7205,173384.0
2020-03-23 15:40:00,62.23,62.8,62.03,62.42,179819.0,56.7114,57.2308,56.5291,56.8845,179819.0
2020-03-23 15:45:00,62.44,62.69,62.06,62.06,207132.0,56.9027,57.1306,56.5564,56.5564,207132.0
2020-03-23 15:50:00,62.17,63.05,62.11,63.05,397269.0,56.6567,57.4586,56.602,57.4586,397269.0
2020-03-23 15:55:00,63.05,63.18,62.66,62.75,806367.0,57.4586,57.5771,57.1032,57.1852,806367.0
2020-03-24 09:30:00,64.91,65.97,64.5,65.71,480020.0,59.1537,60.1197,58.7801,59.8827,480020.0
2020-03-24 09:35:00,65.75,66.55,65.66,66.5,257976.0,59.9192,60.6483,59.8372,60.6027,257976.0
2020-03-24 09:40:00,66.51,66.68,65.0,65.15,131597.0,60.6118,60.7667,59.2357,59.3724,131597.0
2020-03-24 09:45:00,65.15,66.17,65.12,66.07,128935.0,59.3724,60.302,59.3451,60.2108,128935.0
2020-03-24 09:50:00,66.06,66.33,65.9,66.03,109233.0,60.2017,60.4478,60.0559,60.1744,109233.0
2020-03-24 09:55:00,66.0,66.19,65.91,65.99,141892.0,60.147,60.3202,60.065,60.1379,141892.0
2020-03-24 10:00:00,65.97,66.22,65.72,65.79,93640.0,60.1197,60.3475,59.8919,59.9557,93640.0
2020-03-24 10:05:00,65.84,66.13,65.73,65.88,103161.0,60.0012,60.2655,59.901,60.0377,103161.0
2020-03-24 10:10:00,65.88,66.25,65.67,66.24,77512.0,60.0377,60.3749,59.8463,60.3657,77512.0
2020-03-24 10:15:00,66.29,66.33,65.75,65.88,82724.0,60.4113,60.4478,59.9192,60.0377,82724.0
2020-03-24 10:20:00,65.84,66.52,65.83,66.16,94167.0,60.0012,60.6209,59.9921,60.2928,94167.0
2020-03-24 10:25:00,66.15,66.57,66.12,66.34,88114.0,60.2837,60.6665,60.2564,60.4569,88114.0
2020-03-24 10:30:00,66.31,66.65,66.25,66.36,95721.0,60.4295,60.7394,60.3749,60.4751,95721.0
2020-03-24 10:35:00,66.43,66.56,66.24,66.39,50527.0,60.5389,60.6574,60.3657,60.5024,50527.0
2020-03-24 10:40:00,66.4,66.84,66.26,66.63,100633.0,60.5116,60.9125,60.384,60.7212,100633.0
2020-03-24 10:45:00,66.64,66.86,66.4,66.51,53896.0,60.7303,60.9308,60.5116,60.6118,53896.0
2020-03-24 10:50:00,66.46,66.6,66.33,66.51,99204.0,60.5662,60.6938,60.4478,60.6118,99204.0
2020-03-24 10:55:00,66.5,66.7,66.24,66.39,77538.0,60.6027,60.785,60.3657,60.5024,77538.0
2020-03-24 11:00:00,66.41,66.52,66.27,66.31,55762.0,60.5207,60.6209,60.3931,60.4295,55762.0
2020-03-24 11:05:00,66.31,66.33,65.94,66.15,100893.0,60.4295,60.4478,60.0924,60.2837,100893.0
2020-03-24 11:10:00,66.15,66.79,66.1,66.79,94089.0,60.2837,60.867,60.2382,60.867,94089.0
2020-03-24 11:15:00,66.8,67.12,66.71,67.06,119170.0,60.8761,61.1677,60.7941,61.113,119170.0
2020-03-24 11:20:00,67.07,67.58,67.05,67.2,100655.0,61.1221,61.5869,61.1039,61.2406,100655.0
2020-03-24 11:25:00,67.2,67.48,67.16,67.39,87663.0,61.2406,61.4958,61.2042,61.4138,87663.0
2020-03-24 11:30:00,67.36,67.6,67.18,67.4,95317.0,61.3864,61.6051,61.2224,61.4229,95317.0
2020-03-24 11:35:00,67.42,67.7,67.4,67.67,89636.0,61.4411,61.6963,61.4229,61.6689,89636.0
2020-03-24 11:40:00,67.63,67.96,67.59,67.7,95289.0,61.6325,61.9332,61.596,61.6963,95289.0
2020-03-24 11:45:00,67.7,67.93,67.43,67.5,60906.0,61.6963,61.9059,61.4502,61.514,60906.0
2020-03-24 11:50:00,67.49,67.76,67.35,67.53,74290.0,61.5049,61.751,61.3773,61.5413,74290.0
2020-03-24 11:55:00,67.53,67.73,67.41,67.67,56182.0,61.5413,61.7236,61.432,61.6689,56182.0
2020-03-24 12:00:00,67.65,67.87,67.63,67.78,63201.0,61.6507,61.8512,61.6325,61.7692,63201.0
2020-03-24 12:05:00,67.76,67.99,67.74,67.95,48050.0,61.751,61.9606,61.7327,61.9241,48050.0
2020-03-24 12:10:00,67.93,68.03,67.79,67.93,129825.0,61.9059,61.997,61.7783,61.9059,129825.0
2020-03-24 12:15:00,67.94,68.1,67.88,68.0,52278.0,61.915,62.0608,61.8603,61.9697,52278.0
2020-03-24 12:20:00,67.96,68.14,67.92,68.01,54302.0,61.9332,62.0973,61.8968,61.9788,54302.0
2020-03-24 12:25:00,67.98,68.52,67.98,68.46,107148.0,61.9514,62.4436,61.9514,62.3889,107148.0
2020-03-24 12:30:00,68.46,68.51,68.25,68.46,56623.0,62.3889,62.4344,62.1975,62.3889,56623.0
2020-03-24 12:35:00,68.5,68.7,68.37,68.56,103926.0,62.4253,62.6076,62.3069,62.48,103926.0
2020-03-24 12:40:00,68.56,68.7,68.26,68.63,74383.0,62.48,62.6076,62.2066,62.5438,74383.0
2020-03-24 12:45:00,68.62,68.62,68.31,68.41,108641.0,62.5347,62.5347,62.2522,62.3433,108641.0
2020-03-24 12:50:00,68.4,68.5,68.27,68.48,39633.0,62.3342,62.4253,62.2157,62.4071,39633.0
2020-03-24 12:55:00,68.47,68.85,68.22,68.35,89985.0,62.398,62.7443,62.1702,62.2886,89985.0
2020-03-24 13:00:00,68.34,68.61,68.18,68.22,66527.0,62.2795,62.5256,62.1337,62.1702,66527.0
2020-03-24 13:05:00,68.17,68.32,67.74,67.87,54343.0,62.1246,62.2613,61.7327,61.8512,54343.0
2020-03-24 13:10:00,67.85,68.01,67.66,67.91,38978.0,61.833,61.9788,61.6598,61.8877,38978.0
2020-03-24 13:15:00,67.87,68.03,67.74,67.78,38386.0,61.8512,61.997,61.7327,61.7692,38386.0
2020-03-24 13:20:00,67.74,67.75,67.35,67.61,43851.0,61.7327,61.7418,61.3773,61.6143,43851.0
2020-03-24 13:25:00,67.62,68.2,67.36,68.14,70621.0,61.6234,62.1519,61.3864,62.0973,70621.0
2020-03-24 13:30:00,68.1,68.45,68.07,68.13,54954.0,62.0608,62.3798,62.0335,62.0881,54954.0
2020-03-24 13:35:00,68.14,68.32,68.09,68.23,41542.0,62.0973,62.2613,62.0517,62.1793,41542.0
2020-03-24 13:40:00,68.26,68.29,67.87,68.07,73798.0,62.2066,62.234,61.8512,62.0335,73798.0
2020-03-24 13:45:00,68.05,68.26,67.91,67.97,64131.0,62.0152,62.2066,61.8877,61.9423,64131.0
2020-03-24 13:50:00,68.05,68.05,67.27,67.58,60753.0,62.0152,62.0152,61.3044,61.5869,60753.0
2020-03-24 13:55:00,67.51,67.71,67.44,67.56,24026.0,61.5231,61.7054,61.4593,61.5687,24026.0
2020-03-24 14:00:00,67.66,67.9,67.42,67.42,32864.0,61.6598,61.8785,61.4411,61.4411,32864.0
2020-03-24 14:05:00,67.42,67.7,67.15,67.23,105928.0,61.4411,61.6963,61.195,61.268,105928.0
2020-03-24 14:10:00,67.24,67.25,66.59,66.95,48890.0,61.2771,61.2862,60.6847,61.0128,48890.0
2020-03-24 14:15:00,66.92,67.5,66.87,67.25,82035.0,60.9854,61.514,60.9399,61.2862,82035.0
2020-03-24 14:20:00,67.29,67.39,67.12,67.31,43460.0,61.3226,61.4138,61.1677,61.3409,43460.0
2020-03-24 14:25:00,67.34,67.5,67.2,67.29,63464.0,61.3682,61.514,61.2406,61.3226,63464.0
2020-03-24 14:30:00,67.28,67.37,66.98,67.36,82278.0,61.3135,61.3955,61.0401,61.3864,82278.0
2020-03-24 14:35:00,67.33,67.7,67.27,67.53,84351.0,61.3591,61.6963,61.3044,61.5413,84351.0
2020-03-24 14:40:00,67.52,67.54,67.15,67.19,53682.0,61.5322,61.5505,61.195,61.2315,53682.0
2020-03-24 14:45:00,67.24,67.54,67.05,67.28,92531.0,61.2771,61.5505,61.1039,61.3135,92531.0
2020-03-24 14:50:00,67.18,67.7,67.17,67.48,90713.0,61.2224,61.6963,61.2133,61.4958,90713.0
2020-03-24 14:55:00,67.48,68.0,67.45,67.96,135740.0,61.4958,61.9697,61.4684,61.9332,135740.0
2020-03-24 15:00:00,67.96,68.65,67.8,68.55,141910.0,61.9332,62.562,61.7874,62.4709,141910.0
2020-03-24 15:05:00,68.56,68.83,68.36,68.59,136031.0,62.48,62.7261,62.2977,62.5073,136031.0
2020-03-24 15:10:00,68.61,68.61,68.37,68.51,224637.0,62.5256,62.5256,62.3069,62.4344,224637.0
2020-03-24 15:15:00,68.53,68.6,68.07,68.49,125916.0,62.4527,62.5165,62.0335,62.4162,125916.0
2020-03-24 15:20:00,68.45,68.72,68.2,68.42,101171.0,62.3798,62.6258,62.1519,62.3524,101171.0
2020-03-24 15:25:00,68.42,68.64,68.3,68.64,82876.0,62.3524,62.5529,62.2431,62.5529,82876.0
2020-03-24 15:30:00,68.66,68.86,68.61,68.76,118091.0,62.5711,62.7534,62.5256,62.6623,118091.0
2020-03-24 15:35:00,68.76,68.81,68.54,68.78,84793.0,62.6623,62.7078,62.4618,62.6805,84793.0
2020-03-24 15:40:00,68.74,69.22,68.69,69.07,135787.0,62.644,63.0815,62.5985,62.9448,135787.0
2020-03-24 15:45:00,69.05,69.18,68.61,68.77,157328.0,62.9266,63.045,62.5256,62.6714,157328.0
2020-03-24 15:50:00,68.71,69.65,68.71,69.39,259940.0,62.6167,63.4733,62.6167,63.2364,259940.0
2020-03-24 15:55:00,69.44,69.97,69.35,69.64,627988.0,63.282,63.765,63.1999,63.4642,627988.0
2020-03-25 09:30:00,68.95,69.87,68.15,69.38,249457.0,62.8354,63.6738,62.1064,63.2273,249457.0
2020-03-25 09:35:00,69.69,69.72,68.75,69.18,189365.0,63.5098,63.5371,62.6532,63.045,189365.0
2020-03-25 09:40:00,69.29,70.0,69.14,69.44,183947.0,63.1453,63.7923,63.0086,63.282,183947.0
2020-03-25 09:45:00,69.54,70.1,69.35,69.68,103232.0,63.3731,63.8834,63.1999,63.5007,103232.0
2020-03-25 09:50:00,69.8,70.29,69.8,69.9,97622.0,63.61,64.0566,63.61,63.7012,97622.0
2020-03-25 09:55:00,69.91,69.98,69.41,69.56,85477.0,63.7103,63.7741,63.2546,63.3913,85477.0
2020-03-25 10:00:00,69.48,69.88,69.31,69.45,72645.0,63.3184,63.6829,63.1635,63.2911,72645.0
2020-03-25 10:05:00,69.48,69.73,69.32,69.55,73761.0,63.3184,63.5463,63.1726,63.3822,73761.0
2020-03-25 10:10:00,69.58,69.59,69.13,69.34,87955.0,63.4096,63.4187,62.9995,63.1908,87955.0
2020-03-25 10:15:00,69.36,69.43,69.08,69.3,45360.0,63.2091,63.2729,62.9539,63.1544,45360.0
2020-03-25 10:20:00,69.27,69.79,69.24,69.56,37031.0,63.127,63.6009,63.0997,63.3913,37031.0
2020-03-25 10:25:00,69.55,69.56,69.13,69.34,51960.0,63.3822,63.3913,62.9995,63.1908,51960.0
2020-03-25 10:30:00,69.36,69.69,69.35,69.56,64191.0,63.2091,63.5098,63.1999,63.3913,64191.0
2020-03-25 10:35:00,69.61,69.93,69.37,69.9,26791.0,63.4369,63.7285,63.2182,63.7012,26791.0
2020-03-25 10:40:00,69.91,70.3,69.58,69.93,49178.0,63.7103,64.0657,63.4096,63.7285,49178.0
2020-03-25 10:45:00,69.93,70.02,69.27,69.33,49504.0,63.7285,63.8105,63.127,63.1817,49504.0
2020-03-25 10:50:00,69.3,69.41,69.11,69.21,41887.0,63.1544,63.2546,62.9812,63.0724,41887.0
2020-03-25 10:55:00,69.17,69.59,68.91,69.48,41881.0,63.0359,63.4187,62.799,63.3184,41881.0
2020-03-25 11:00:00,69.46,69.85,69.4,69.54,78643.0,63.3002,63.6556,63.2455,63.3731,78643.0
2020-03-25 11:05:00,69.54,69.77,69.38,69.5,73413.0,63.3731,63.5827,63.2273,63.3366,73413.0
2020-03-25 11:10:00,69.5,69.61,69.23,69.48,50446.0,63.3366,63.4369,63.0906,63.3184,50446.0
2020-03-25 11:15:00,69.41,69.49,69.1,69.17,42268.0,63.2546,63.3275,62.9721,63.0359,42268.0
2020-03-25 11:20:00,69.16,69.29,68.9,69.18,54241.0,63.0268,63.1453,62.7899,63.045,54241.0
2020-03-25 11:25:00,69.16,69.87,69.16,69.39,74485.0,63.0268,63.6738,63.0268,63.2364,74485.0
2020-03-25 11:30:00,69.34,69.49,69.12,69.16,27579.0,63.1908,63.3275,62.9903,63.0268,27579.0
2020-03-25 11:35:00,69.13,69.61,69.06,69.22,56447.0,62.9995,63.4369,62.9357,63.0815,56447.0
2020-03-25 11:40:00,69.16,69.41,68.67,68.77,37288.0,63.0268,63.2546,62.5803,62.6714,37288.0
2020-03-25 11:45:00,68.77,68.9,68.32,68.84,52938.0,62.6714,62.7899,62.2613,62.7352,52938.0
2020-03-25 11:50:00,68.89,69.0,68.64,68.78,33604.0,62.7807,62.881,62.5529,62.6805,33604.0
2020-03-25 11:55:00,68.79,68.95,68.62,68.89,49737.0,62.6896,62.8354,62.5347,62.7807,49737.0
2020-03-25 12:00:00,68.98,70.0,68.9,69.99,122669.0,62.8628,63.7923,62.7899,63.7832,122669.0
2020-03-25 12:05:00,69.99,70.01,69.56,69.67,64791.0,63.7832,63.8014,63.3913,63.4916,64791.0
2020-03-25 12:10:00,69.64,69.73,69.4,69.72,31402.0,63.4642,63.5463,63.2455,63.5371,31402.0
2020-03-25 12:15:00,69.67,69.95,69.66,69.81,60664.0,63.4916,63.7467,63.4825,63.6192,60664.0
2020-03-25 12:20:00,69.81,70.04,69.74,69.98,43170.0,63.6192,63.8288,63.5554,63.7741,43170.0
2020-03-25 12:25:00,70.01,70.05,69.87,69.95,38643.0,63.8014,63.8379,63.6738,63.7467,38643.0
2020-03-25 12:30:00,69.94,70.09,69.77,70.09,74466.0,63.7376,63.8743,63.5827,63.8743,74466.0
2020-03-25 12:35:00,70.05,70.43,69.95,70.42,48872.0,63.8379,64.1842,63.7467,64.1751,48872.0
2020-03-25 12:40:00,70.42,70.45,70.07,70.25,115190.0,64.1751,64.2024,63.8561,64.0201,115190.0
2020-03-25 12:45:00,70.2,70.75,70.2,70.55,47535.0,63.9746,64.4758,63.9746,64.2935,47535.0
2020-03-25 12:50:00,70.58,70.75,70.07,70.1,43239.0,64.3209,64.4758,63.8561,63.8834,43239.0
2020-03-25 12:55:00,70.12,70.5,70.06,70.42,55037.0,63.9017,64.248,63.847,64.1751,55037.0
2020-03-25 13:00:00,70.42,70.52,70.11,70.38,61721.0,64.1751,64.2662,63.8926,64.1386,61721.0
2020-03-25 13:05:00,70.4,70.76,70.4,70.66,48446.0,64.1568,64.4849,64.1568,64.3938,48446.0
2020-03-25 13:10:00,70.65,70.65,69.99,70.07,65844.0,64.3847,64.3847,63.7832,63.8561,65844.0
2020-03-25 13:15:00,70.11,70.42,69.98,70.41,50429.0,63.8926,64.1751,63.7741,64.1659,50429.0
2020-03-25 13:20:00,70.44,70.68,70.28,70.55,44957.0,64.1933,64.412,64.0475,64.2935,44957.0
2020-03-25 13:25:00,70.48,70.62,70.06,70.56,92286.0,64.2297,64.3573,63.847,64.3026,92286.0
2020-03-25 13:30:00,70.5,70.75,70.42,70.63,71440.0,64.248,64.4758,64.1751,64.3664,71440.0
2020-03-25 13:35:00,70.59,70.8,70.4,70.67,47660.0,64.33,64.5214,64.1568,64.4029,47660.0
2020-03-25 13:40:00,70.7,70.9,70.65,70.86,74022.0,64.4302,64.6125,64.3847,64.576,74022.0
2020-03-25 13:45:00,70.89,71.47,70.84,71.38,67772.0,64.6034,65.1319,64.5578,65.0499,67772.0
2020-03-25 13:50:00,71.37,71.79,71.27,71.45,55689.0,65.0408,65.4236,64.9497,65.1137,55689.0
2020-03-25 13:55:00,71.47,71.6,71.15,71.41,56401.0,65.1319,65.2504,64.8403,65.0773,56401.0
2020-03-25 14:00:00,71.41,71.53,70.85,71.15,48147.0,65.0773,65.1866,64.5669,64.8403,48147.0
2020-03-25 14:05:00,71.11,71.15,70.07,70.23,98979.0,64.8039,64.8403,63.8561,64.0019,98979.0
2020-03-25 14:10:00,70.23,70.58,70.1,70.48,121584.0,64.0019,64.3209,63.8834,64.2297,121584.0
2020-03-25 14:15:00,70.46,71.36,70.18,71.31,113795.0,64.2115,65.0317,63.9563,64.9861,113795.0
2020-03-25 14:20:00,71.31,71.42,71.02,71.13,56747.0,64.9861,65.0864,64.7219,64.8221,56747.0
2020-03-25 14:25:00,71.16,71.51,71.08,71.36,40051.0,64.8494,65.1684,64.7765,65.0317,40051.0
2020-03-25 14:30:00,71.27,71.37,70.63,70.63,45859.0,64.9497,65.0408,64.3664,64.3664,45859.0
2020-03-25 14:35:00,70.67,71.29,70.62,71.29,57598.0,64.4029,64.9679,64.3573,64.9679,57598.0
2020-03-25 14:40:00,71.25,71.27,70.87,71.13,41250.0,64.9315,64.9497,64.5852,64.8221,41250.0
2020-03-25 14:45:00,71.13,71.52,70.99,71.5,60176.0,64.8221,65.1775,64.6945,65.1593,60176.0
2020-03-25 14:50:00,71.45,71.54,71.17,71.52,56969.0,65.1137,65.1957,64.8585,65.1775,56969.0
2020-03-25 14:55:00,71.49,72.07,71.42,72.02,80575.0,65.1502,65.6787,65.0864,65.6332,80575.0
2020-03-25 15:00:00,72.0,72.5,71.97,72.5,66230.0,65.6149,66.0706,65.5876,66.0706,66230.0
2020-03-25 15:05:00,72.51,72.51,72.05,72.2,70022.0,66.0797,66.0797,65.6605,65.7972,70022.0
2020-03-25 15:10:00,72.17,72.17,71.64,71.86,64489.0,65.7699,65.7699,65.2869,65.4874,64489.0
2020-03-25 15:15:00,71.9,72.39,71.9,72.37,64867.0,65.5238,65.9704,65.5238,65.9521,64867.0
2020-03-25 15:20:00,72.34,72.53,72.15,72.4,72848.0,65.9248,66.0979,65.7516,65.9795,72848.0
2020-03-25 15:25:00,72.34,72.44,71.66,71.96,92347.0,65.9248,66.0159,65.3051,65.5785,92347.0
2020-03-25 15:30:00,72.03,72.52,72.02,72.49,98909.0,65.6423,66.0888,65.6332,66.0615,98909.0
2020-03-25 15:35:00,72.45,72.63,72.14,72.3,96354.0,66.025,66.1891,65.7425,65.8883,96354.0
2020-03-25 15:40:00,72.25,72.54,71.87,71.98,134986.0,65.8428,66.1071,65.4965,65.5967,134986.0
2020-03-25 15:45:00,71.96,72.02,71.33,71.64,151912.0,65.5785,65.6332,65.0044,65.2869,151912.0
2020-03-25 15:50:00,71.58,71.65,70.44,71.27,333829.0,65.2322,65.296,64.1933,64.9497,333829.0
2020-03-25 15:55:00,71.27,71.72,70.32,70.71,566266.0,64.9497,65.3598,64.0839,64.4393,566266.0
2020-03-26 09:30:00,71.08,72.4,71.0,72.26,135792.0,64.7765,65.9795,64.7036,65.8519,135792.0
2020-03-26 09:35:00,72.31,72.99,72.17,72.63,37918.0,65.8975,66.5171,65.7699,66.1891,37918.0
2020-03-26 09:40:00,72.67,72.77,72.15,72.47,77378.0,66.2255,66.3167,65.7516,66.0433,77378.0
2020-03-26 09:45:00,72.5,72.76,72.32,72.66,48746.0,66.0706,66.3075,65.9066,66.2164,48746.0
2020-03-26 09:50:00,72.47,72.52,72.01,72.15,78272.0,66.0433,66.0888,65.6241,65.7516,78272.0
2020-03-26 09:55:00,72.34,72.64,72.03,72.5,72964.0,65.9248,66.1982,65.6423,66.0706,72964.0
2020-03-26 10:00:00,72.45,72.84,72.32,72.38,56285.0,66.025,66.3805,65.9066,65.9612,56285.0
2020-03-26 10:05:00,72.38,72.71,72.31,72.7,86610.0,65.9612,66.262,65.8975,66.2529,86610.0
2020-03-26 10:10:00,72.66,72.83,72.53,72.61,53328.0,66.2164,66.3713,66.0979,66.1708,53328.0
2020-03-26 10:15:00,72.57,73.67,72.56,73.55,58178.0,66.1344,67.1368,66.1253,67.0275,58178.0
2020-03-26 10:20:00,73.55,74.14,73.55,73.99,123441.0,67.0275,67.5652,67.0275,67.4285,123441.0
2020-03-26 10:25:00,74.0,74.15,73.75,73.85,96244.0,67.4376,67.5743,67.2098,67.3009,96244.0
2020-03-26 10:30:00,73.83,74.28,73.69,74.27,51603.0,67.2827,67.6928,67.1551,67.6836,51603.0
2020-03-26 10:35:00,74.2,74.22,73.54,73.6,47720.0,67.6198,67.6381,67.0184,67.0731,47720.0
2020-03-26 10:40:00,73.62,73.83,73.38,73.69,42545.0,67.0913,67.2827,66.8726,67.1551,42545.0
2020-03-26 10:45:00,73.68,73.9,73.26,73.6,62199.0,67.146,67.3464,66.7632,67.0731,62199.0
2020-03-26 10:50:00,73.58,73.9,73.2,73.42,55675.0,67.0548,67.3464,66.7085,66.909,55675.0
2020-03-26 10:55:00,73.39,73.77,73.29,73.75,43410.0,66.8817,67.228,66.7905,67.2098,43410.0
2020-03-26 11:00:00,73.71,74.22,73.47,74.22,136276.0,67.1733,67.6381,66.9546,67.6381,136276.0
2020-03-26 11:05:00,74.18,74.69,73.87,73.97,89622.0,67.6016,68.0664,67.3191,67.4102,89622.0
2020-03-26 11:10:00,74.0,74.37,73.9,74.17,62537.0,67.4376,67.7748,67.3464,67.5925,62537.0
2020-03-26 11:15:00,74.2,74.86,74.16,74.86,68201.0,67.6198,68.2213,67.5834,68.2213,68201.0
2020-03-26 11:20:00,74.83,74.86,74.53,74.57,81414.0,68.194,68.2213,67.9206,67.957,81414.0
2020-03-26 11:25:00,74.58,74.72,74.48,74.68,45095.0,67.9661,68.0937,67.875,68.0573,45095.0
2020-03-26 11:30:00,74.59,75.25,74.51,75.12,91252.0,67.9753,68.5767,67.9024,68.4583,91252.0
2020-03-26 11:35:00,75.06,75.19,74.68,75.12,64458.0,68.4036,68.5221,68.0573,68.4583,64458.0
2020-03-26 11:40:00,75.08,75.62,75.05,75.11,72553.0,68.4218,68.9139,68.3945,68.4491,72553.0
2020-03-26 11:45:00,75.11,75.11,74.63,74.69,51399.0,68.4491,68.4491,68.0117,68.0664,51399.0
2020-03-26 11:50:00,74.7,75.04,74.56,74.98,56100.0,68.0755,68.3854,67.9479,68.3307,56100.0
2020-03-26 11:55:00,74.94,74.94,74.45,74.83,48170.0,68.2942,68.2942,67.8477,68.194,48170.0
2020-03-26 12:00:00,74.83,74.98,74.67,74.88,127354.0,68.194,68.3307,68.0482,68.2395,127354.0
2020-03-26 12:05:00,74.82,75.08,74.74,75.01,109609.0,68.1849,68.4218,68.112,68.358,109609.0
2020-03-26 12:10:00,75.05,75.32,74.88,75.13,66722.0,68.3945,68.6405,68.2395,68.4674,66722.0
2020-03-26 12:15:00,75.13,75.18,74.52,74.67,89334.0,68.4674,68.5129,67.9115,68.0482,89334.0
2020-03-26 12:20:00,74.6,74.93,74.54,74.78,55770.0,67.9844,68.2851,67.9297,68.1484,55770.0
2020-03-26 12:25:00,74.81,74.97,74.71,74.75,43493.0,68.1757,68.3216,68.0846,68.1211,43493.0
2020-03-26 12:30:00,74.76,75.13,74.72,75.11,77161.0,68.1302,68.4674,68.0937,68.4491,77161.0
2020-03-26 12:35:00,75.07,75.16,74.91,75.07,143177.0,68.4127,68.4947,68.2669,68.4127,143177.0
2020-03-26 12:40:00,75.1,75.1,74.76,75.05,65906.0,68.44,68.44,68.1302,68.3945,65906.0
2020-03-26 12:45:00,74.99,75.06,74.83,75.01,52224.0,68.3398,68.4036,68.194,68.358,52224.0
2020-03-26 12:50:00,75.06,75.18,74.93,75.14,37749.0,68.4036,68.5129,68.2851,68.4765,37749.0
2020-03-26 12:55:00,75.12,75.35,75.06,75.24,29910.0,68.4583,68.6679,68.4036,68.5676,29910.0
2020-03-26 13:00:00,75.23,75.3,75.1,75.2,45706.0,68.5585,68.6223,68.44,68.5312,45706.0
2020-03-26 13:05:00,75.17,75.31,74.78,75.0,83963.0,68.5038,68.6314,68.1484,68.3489,83963.0
2020-03-26 13:10:00,75.05,75.14,74.72,74.77,48428.0,68.3945,68.4765,68.0937,68.1393,48428.0
2020-03-26 13:15:00,74.78,75.14,74.66,74.93,48326.0,68.1484,68.4765,68.0391,68.2851,48326.0
2020-03-26 13:20:00,74.91,74.96,74.54,74.9,94158.0,68.2669,68.3124,67.9297,68.2578,94158.0
2020-03-26 13:25:00,74.95,75.03,74.82,74.99,79727.0,68.3033,68.3762,68.1849,68.3398,79727.0
2020-03-26 13:30:00,74.97,75.03,74.77,74.99,103919.0,68.3216,68.3762,68.1393,68.3398,103919.0
2020-03-26 13:35:00,74.99,75.15,74.88,75.15,45960.0,68.3398,68.4856,68.2395,68.4856,45960.0
2020-03-26 13:40:00,75.13,75.23,75.0,75.16,66038.0,68.4674,68.5585,68.3489,68.4947,66038.0
2020-03-26 13:45:00,75.16,75.2,74.96,75.17,85708.0,68.4947,68.5312,68.3124,68.5038,85708.0
2020-03-26 13:50:00,75.17,75.5,75.06,75.26,109707.0,68.5038,68.8046,68.4036,68.5858,109707.0
2020-03-26 13:55:00,75.32,75.32,75.11,75.2,32380.0,68.6405,68.6405,68.4491,68.5312,32380.0
2020-03-26 14:00:00,75.21,75.38,75.17,75.28,69727.0,68.5403,68.6952,68.5038,68.6041,69727.0
2020-03-26 14:05:00,75.24,75.28,74.87,74.91,53663.0,68.5676,68.6041,68.2304,68.2669,53663.0
2020-03-26 14:10:00,74.93,75.03,74.8,74.85,92813.0,68.2851,68.3762,68.1666,68.2122,92813.0
2020-03-26 14:15:00,74.87,75.01,74.77,75.0,62054.0,68.2304,68.358,68.1393,68.3489,62054.0
2020-03-26 14:20:00,74.97,75.03,74.8,74.98,59704.0,68.3216,68.3762,68.1666,68.3307,59704.0
2020-03-26 14:25:00,74.96,75.04,74.88,74.95,54496.0,68.3124,68.3854,68.2395,68.3033,54496.0
2020-03-26 14:30:00,74.95,75.25,74.89,75.16,61242.0,68.3033,68.5767,68.2487,68.4947,61242.0
2020-03-26 14:35:00,75.19,75.42,75.08,75.31,112914.0,68.5221,68.7317,68.4218,68.6314,112914.0
2020-03-26 14:40:00,75.26,75.35,74.98,74.98,68047.0,68.5858,68.6679,68.3307,68.3307,68047.0
2020-03-26 14:45:00,75.0,75.19,74.95,74.98,91840.0,68.3489,68.5221,68.3033,68.3307,91840.0
2020-03-26 14:50:00,75.01,75.32,74.97,75.13,108708.0,68.358,68.6405,68.3216,68.4674,108708.0
2020-03-26 14:55:00,75.1,75.28,74.95,75.16,75004.0,68.44,68.6041,68.3033,68.4947,75004.0
2020-03-26 15:00:00,75.17,75.22,74.99,75.21,89470.0,68.5038,68.5494,68.3398,68.5403,89470.0
2020-03-26 15:05:00,75.23,75.31,75.04,75.16,161822.0,68.5585,68.6314,68.3854,68.4947,161822.0
2020-03-26 15:10:00,75.17,75.27,75.07,75.19,119797.0,68.5038,68.595,68.4127,68.5221,119797.0
2020-03-26 15:15:00,75.25,75.28,75.02,75.23,95940.0,68.5767,68.6041,68.3671,68.5585,95940.0
2020-03-26 15:20:00,75.22,75.25,75.0,75.06,68751.0,68.5494,68.5767,68.3489,68.4036,68751.0
2020-03-26 15:25:00,75.06,75.27,75.05,75.27,84951.0,68.4036,68.595,68.3945,68.595,84951.0
2020-03-26 15:30:00,75.28,75.58,75.11,75.35,103043.0,68.6041,68.8775,68.4491,68.6679,103043.0
2020-03-26 15:35:00,75.35,75.4,74.72,75.01,124691.0,68.6679,68.7134,68.0937,68.358,124691.0
2020-03-26 15:40:00,75.03,75.37,74.91,75.23,147763.0,68.3762,68.6861,68.2669,68.5585,147763.0
2020-03-26 15:45:00,75.21,75.23,74.75,74.8,135372.0,68.5403,68.5585,68.1211,68.1666,135372.0
2020-03-26 15:50:00,74.77,75.97,74.76,75.66,356915.0,68.1393,69.2329,68.1302,68.9504,356915.0
2020-03-26 15:55:00,75.66,75.96,74.92,75.75,954043.0,68.9504,69.2238,68.276,69.0324,954043.0
2020-03-27 09:30:00,77.5,77.5,75.03,75.23,397933.0,70.6272,70.6272,68.3762,68.5585,397933.0
2020-03-27 09:35:00,75.17,75.3,74.16,74.95,155574.0,68.5038,68.6223,67.5834,68.3033,155574.0
2020-03-27 09:40:00,74.93,75.04,74.53,74.66,73941.0,68.2851,68.3854,67.9206,68.0391,73941.0
2020-03-27 09:45:00,74.67,74.84,74.31,74.58,74367.0,68.0482,68.2031,67.7201,67.9661,74367.0
2020-03-27 09:50:00,74.54,75.29,74.44,74.64,71635.0,67.9297,68.6132,67.8386,68.0208,71635.0
2020-03-27 09:55:00,74.62,75.08,74.49,74.86,56722.0,68.0026,68.4218,67.8841,68.2213,56722.0
2020-03-27 10:00:00,74.81,74.89,74.35,74.53,42755.0,68.1757,68.2487,67.7565,67.9206,42755.0
2020-03-27 10:05:00,74.5,75.0,74.36,74.93,37645.0,67.8932,68.3489,67.7657,68.2851,37645.0
2020-03-27 10:10:00,74.97,75.03,74.59,74.88,62631.0,68.3216,68.3762,67.9753,68.2395,62631.0
2020-03-27 10:15:00,74.92,75.09,74.58,74.8,41389.0,68.276,68.4309,67.9661,68.1666,41389.0
2020-03-27 10:20:00,74.78,74.95,74.55,74.74,35286.0,68.1484,68.3033,67.9388,68.112,35286.0
2020-03-27 10:25:00,74.76,75.21,74.74,75.18,45718.0,68.1302,68.5403,68.112,68.5129,45718.0
2020-03-27 10:30:00,75.15,75.32,74.79,74.94,105274.0,68.4856,68.6405,68.1575,68.2942,105274.0
2020-03-27 10:35:00,74.89,75.03,74.77,74.97,47328.0,68.2487,68.3762,68.1393,68.3216,47328.0
2020-03-27 10:40:00,74.93,75.02,74.84,74.87,67890.0,68.2851,68.3671,68.2031,68.2304,67890.0
2020-03-27 10:45:00,74.82,75.06,74.73,74.95,42989.0,68.1849,68.4036,68.1028,68.3033,42989.0
2020-03-27 10:50:00,74.96,75.15,74.78,75.11,80957.0,68.3124,68.4856,68.1484,68.4491,80957.0
2020-03-27 10:55:00,75.13,75.38,74.91,75.28,57983.0,68.4674,68.6952,68.2669,68.6041,57983.0
2020-03-27 11:00:00,75.33,75.38,75.12,75.23,50032.0,68.6496,68.6952,68.4583,68.5585,50032.0
2020-03-27 11:05:00,75.24,75.32,75.2,75.25,99049.0,68.5676,68.6405,68.5312,68.5767,99049.0
2020-03-27 11:10:00,75.26,75.28,75.14,75.23,53925.0,68.5858,68.6041,68.4765,68.5585,53925.0
2020-03-27 11:15:00,75.25,75.47,75.19,75.37,72157.0,68.5767,68.7772,68.5221,68.6861,72157.0
2020-03-27 11:20:00,75.36,75.41,74.96,75.12,24746.0,68.677,68.7225,68.3124,68.4583,24746.0
2020-03-27 11:25:00,75.12,75.31,74.94,75.08,50145.0,68.4583,68.6314,68.2942,68.4218,50145.0
2020-03-27 11:30:00,75.04,75.27,74.83,75.27,45297.0,68.3854,68.595,68.194,68.595,45297.0
2020-03-27 11:35:00,75.21,75.43,75.09,75.23,38233.0,68.5403,68.7408,68.4309,68.5585,38233.0
2020-03-27 11:40:00,75.24,75.35,74.73,74.77,24690.0,68.5676,68.6679,68.1028,68.1393,24690.0
2020-03-27 11:45:00,74.8,74.85,74.49,74.54,61853.0,68.1666,68.2122,67.8841,67.9297,61853.0
2020-03-27 11:50:00,74.56,74.61,74.38,74.53,31306.0,67.9479,67.9935,67.7839,67.9206,31306.0
2020-03-27 11:55:00,74.5,74.6,74.23,74.3,71726.0,67.8932,67.9844,67.6472,67.711,71726.0
2020-03-27 12:00:00,74.3,74.46,74.2,74.38,33942.0,67.711,67.8568,67.6198,67.7839,33942.0
2020-03-27 12:05:00,74.39,74.47,74.23,74.38,33719.0,67.793,67.8659,67.6472,67.7839,33719.0
2020-03-27 12:10:00,74.42,74.56,74.28,74.38,46034.0,67.8203,67.9479,67.6928,67.7839,46034.0
2020-03-27 12:15:00,74.44,74.58,74.33,74.49,55438.0,67.8386,67.9661,67.7383,67.8841,55438.0
2020-03-27 12:20:00,74.51,74.54,74.35,74.41,35616.0,67.9024,67.9297,67.7565,67.8112,35616.0
2020-03-27 12:25:00,74.37,74.55,74.35,74.44,47441.0,67.7748,67.9388,67.7565,67.8386,47441.0
2020-03-27 12:30:00,74.43,74.77,74.37,74.69,55461.0,67.8294,68.1393,67.7748,68.0664,55461.0
2020-03-27 12:35:00,74.66,74.99,74.63,74.93,39469.0,68.0391,68.3398,68.0117,68.2851,39469.0
2020-03-27 12:40:00,74.92,75.02,74.85,75.0,23723.0,68.276,68.3671,68.2122,68.3489,23723.0
2020-03-27 12:45:00,74.97,75.02,74.84,74.92,40935.0,68.3216,68.3671,68.2031,68.276,40935.0
2020-03-27 12:50:00,74.93,75.15,74.85,75.07,49656.0,68.2851,68.4856,68.2122,68.4127,49656.0
2020-03-27 12:55:00,75.08,75.1,74.91,75.0,70423.0,68.4218,68.44,68.2669,68.3489,70423.0
2020-03-27 13:00:00,75.01,75.32,74.96,75.11,34130.0,68.358,68.6405,68.3124,68.4491,34130.0
2020-03-27 13:05:00,75.13,75.24,74.88,74.9,38181.0,68.4674,68.5676,68.2395,68.2578,38181.0
2020-03-27 13:10:00,74.92,75.02,74.71,74.71,28412.0,68.276,68.3671,68.0846,68.0846,28412.0
2020-03-27 13:15:00,74.73,74.85,74.53,74.84,17209.0,68.1028,68.2122,67.9206,68.2031,17209.0
2020-03-27 13:20:00,74.83,74.93,74.79,74.91,16076.0,68.194,68.2851,68.1575,68.2669,16076.0
2020-03-27 13:25:00,74.93,75.16,74.53,74.61,37234.0,68.2851,68.4947,67.9206,67.9935,37234.0
2020-03-27 13:30:00,74.66,75.26,74.58,75.1,36881.0,68.0391,68.5858,67.9661,68.44,36881.0
2020-03-27 13:35:00,75.15,75.26,74.88,75.05,43079.0,68.4856,68.5858,68.2395,68.3945,43079.0
2020-03-27 13:40:00,75.07,75.45,74.88,74.98,66578.0,68.4127,68.759,68.2395,68.3307,66578.0
2020-03-27 13:45:00,75.0,75.13,74.73,75.01,45023.0,68.3489,68.4674,68.1028,68.358,45023.0
2020-03-27 13:50:00,75.02,75.39,74.96,75.2,30883.0,68.3671,68.7043,68.3124,68.5312,30883.0
2020-03-27 13:55:00,75.24,75.29,74.94,74.94,37457.0,68.5676,68.6132,68.2942,68.2942,37457.0
2020-03-27 14:00:00,74.97,75.08,74.7,74.77,59308.0,68.3216,68.4218,68.0755,68.1393,59308.0
2020-03-27 14:05:00,74.75,74.92,74.63,74.79,35361.0,68.1211,68.276,68.0117,68.1575,35361.0
2020-03-27 14:10:00,74.81,75.12,74.79,75.01,42944.0,68.1757,68.4583,68.1575,68.358,42944.0
2020-03-27 14:15:00,75.04,75.26,74.94,75.22,36487.0,68.3854,68.5858,68.2942,68.5494,36487.0
2020-03-27 14:20:00,75.23,75.27,74.97,75.09,28170.0,68.5585,68.595,68.3216,68.4309,28170.0
2020-03-27 14:25:00,75.13,75.28,74.94,75.25,42550.0,68.4674,68.6041,68.2942,68.5767,42550.0
2020-03-27 14:30:00,75.26,75.29,75.1,75.26,65681.0,68.5858,68.6132,68.44,68.5858,65681.0
2020-03-27 14:35:00,75.28,75.38,75.13,75.17,60852.0,68.6041,68.6952,68.4674,68.5038,60852.0
2020-03-27 14:40:00,75.2,75.28,75.09,75.15,32850.0,68.5312,68.6041,68.4309,68.4856,32850.0
2020-03-27 14:45:00,75.16,75.2,74.99,75.2,59657.0,68.4947,68.5312,68.3398,68.5312,59657.0
2020-03-27 14:50:00,75.16,75.6,75.05,75.23,123564.0,68.4947,68.8957,68.3945,68.5585,123564.0
2020-03-27 14:55:00,75.24,75.49,75.24,75.38,85745.0,68.5676,68.7954,68.5676,68.6952,85745.0
2020-03-27 15:00:00,75.4,75.7,75.29,75.35,92206.0,68.7134,68.9868,68.6132,68.6679,92206.0
2020-03-27 15:05:00,75.36,75.44,75.2,75.4,111583.0,68.677,68.7499,68.5312,68.7134,111583.0
2020-03-27 15:10:00,75.36,75.45,75.14,75.16,119891.0,68.677,68.759,68.4765,68.4947,119891.0
2020-03-27 15:15:00,75.17,75.54,75.15,75.37,107793.0,68.5038,68.841,68.4856,68.6861,107793.0
2020-03-27 15:20:00,75.4,75.51,75.32,75.5,87429.0,68.7134,68.8137,68.6405,68.8046,87429.0
2020-03-27 15:25:00,75.5,75.54,75.24,75.44,135724.0,68.8046,68.841,68.5676,68.7499,135724.0
2020-03-27 15:30:00,75.4,75.5,74.94,75.2,69895.0,68.7134,68.8046,68.2942,68.5312,69895.0
2020-03-27 15:35:00,75.18,75.25,74.81,74.81,102152.0,68.5129,68.5767,68.1757,68.1757,102152.0
2020-03-27 15:40:00,74.8,74.8,74.31,74.68,90623.0,68.1666,68.1666,67.7201,68.0573,90623.0
2020-03-27 15:45:00,74.7,75.07,74.44,74.55,95987.0,68.0755,68.4127,67.8386,67.9388,95987.0
2020-03-27 15:50:00,74.54,74.57,73.61,74.19,230175.0,67.9297,67.957,67.0822,67.6107,230175.0
2020-03-27 15:55:00,74.19,74.73,74.18,74.57,460148.0,67.6107,68.1028,67.6016,67.957,460148.0
2020-03-30 09:30:00,82.83,84.4,81.09,81.31,5004585.0,75.4845,76.9153,73.8988,74.0993,5004585.0
2020-03-30 09:35:00,81.28,82.18,80.54,80.6,1546785.0,74.072,74.8922,73.3976,73.4523,1546785.0
2020-03-30 09:40:00,80.6,81.08,80.15,80.66,1267495.0,73.4523,73.8897,73.0422,73.507,1267495.0
2020-03-30 09:45:00,80.67,81.14,80.02,80.07,1246688.0,73.5161,73.9444,72.9237,72.9693,1246688.0
2020-03-30 09:50:00,80.11,80.32,78.72,79.02,1537713.0,73.0057,73.1971,71.739,72.0124,1537713.0
2020-03-30 09:55:00,78.99,79.98,78.47,79.68,1167685.0,71.9851,72.8873,71.5112,72.6139,1167685.0
2020-03-30 10:00:00,79.61,80.59,79.5,80.43,846540.0,72.5501,73.4432,72.4498,73.2974,846540.0
2020-03-30 10:05:00,80.43,80.8,80.26,80.48,598199.0,73.2974,73.6345,73.1424,73.3429,598199.0
2020-03-30 10:10:00,80.47,80.86,80.35,80.61,493078.0,73.3338,73.6892,73.2245,73.4614,493078.0
2020-03-30 10:15:00,80.61,81.39,80.46,81.12,692340.0,73.4614,74.1722,73.3247,73.9262,692340.0
2020-03-30 10:20:00,81.09,81.3,80.87,81.02,399801.0,73.8988,74.0902,73.6983,73.835,399801.0
2020-03-30 10:25:00,81.01,81.01,80.42,80.53,502135.0,73.8259,73.8259,73.2882,73.3885,502135.0
2020-03-30 10:30:00,80.57,81.02,80.48,80.83,531029.0,73.4249,73.835,73.3429,73.6619,531029.0
2020-03-30 10:35:00,80.88,81.02,80.81,80.91,418231.0,73.7075,73.835,73.6437,73.7348,418231.0
2020-03-30 10:40:00,80.91,80.97,80.0,80.14,459534.0,73.7348,73.7895,72.9055,73.0331,459534.0
2020-03-30 10:45:00,80.14,80.58,79.62,80.39,473817.0,73.0331,73.4341,72.5592,73.2609,473817.0
2020-03-30 10:50:00,80.4,80.42,80.02,80.16,245949.0,73.27,73.2882,72.9237,73.0513,245949.0
2020-03-30 10:55:00,80.19,80.3,79.73,79.95,278702.0,73.0786,73.1789,72.6594,72.8599,278702.0
2020-03-30 11:00:00,79.95,80.46,79.75,80.35,284174.0,72.8599,73.3247,72.6777,73.2245,284174.0
2020-03-30 11:05:00,80.39,80.75,80.26,80.65,269596.0,73.2609,73.589,73.1424,73.4979,269596.0
2020-03-30 11:10:00,80.69,80.98,80.45,80.77,339173.0,73.5343,73.7986,73.3156,73.6072,339173.0
2020-03-30 11:15:00,80.77,80.87,80.27,80.46,217335.0,73.6072,73.6983,73.1515,73.3247,217335.0
2020-03-30 11:20:00,80.48,80.73,80.03,80.23,311693.0,73.3429,73.5708,72.9328,73.1151,311693.0
2020-03-30 11:25:00,80.21,80.25,79.89,79.91,211208.0,73.0969,73.1333,72.8052,72.8235,211208.0
2020-03-30 11:30:00,79.93,80.16,79.83,80.0,276568.0,72.8417,73.0513,72.7506,72.9055,276568.0
2020-03-30 11:35:00,80.0,80.05,79.76,79.8,213843.0,72.9055,72.9511,72.6868,72.7232,213843.0
2020-03-30 11:40:00,79.84,80.0,79.79,79.98,135701.0,72.7597,72.9055,72.7141,72.8873,135701.0
2020-03-30 11:45:00,79.98,79.99,79.87,79.93,145624.0,72.8873,72.8964,72.787,72.8417,145624.0
2020-03-30 11:50:00,79.91,79.99,79.81,79.92,131741.0,72.8235,72.8964,72.7323,72.8326,131741.0
2020-03-30 11:55:00,79.91,79.95,79.71,79.84,181387.0,72.8235,72.8599,72.6412,72.7597,181387.0
2020-03-30 12:00:00,79.83,79.88,79.61,79.85,477627.0,72.7506,72.7961,72.5501,72.7688,477627.0
2020-03-30 12:05:00,79.86,79.99,79.75,79.92,236942.0,72.7779,72.8964,72.6777,72.8326,236942.0
2020-03-30 12:10:00,79.92,79.99,79.8,79.85,174422.0,72.8326,72.8964,72.7232,72.7688,174422.0
2020-03-30 12:15:00,79.85,79.99,79.84,79.93,166460.0,72.7688,72.8964,72.7597,72.8417,166460.0
2020-03-30 12:20:00,79.92,80.0,79.85,79.93,202882.0,72.8326,72.9055,72.7688,72.8417,202882.0
2020-03-30 12:25:00,79.93,80.07,79.88,79.98,330002.0,72.8417,72.9693,72.7961,72.8873,330002.0
2020-03-30 12:30:00,79.98,80.04,79.92,79.97,417000.0,72.8873,72.9419,72.8326,72.8782,417000.0
2020-03-30 12:35:00,79.98,80.75,79.94,80.65,1140145.0,72.8873,73.589,72.8508,73.4979,1140145.0
2020-03-30 12:40:00,80.62,80.76,80.41,80.56,604550.0,73.4705,73.5981,73.2791,73.4158,604550.0
2020-03-30 12:45:00,80.56,80.56,80.22,80.37,273345.0,73.4158,73.4158,73.106,73.2427,273345.0
2020-03-30 12:50:00,80.37,80.73,80.3,80.66,263344.0,73.2427,73.5708,73.1789,73.507,263344.0
2020-03-30 12:55:00,80.63,80.75,80.53,80.75,204235.0,73.4796,73.589,73.3885,73.589,204235.0
2020-03-30 13:00:00,80.74,80.76,80.37,80.49,276697.0,73.5799,73.5981,73.2427,73.352,276697.0
2020-03-30 13:05:00,80.47,80.5,80.13,80.25,140322.0,73.3338,73.3612,73.024,73.1333,140322.0
2020-03-30 13:10:00,80.24,80.33,80.13,80.21,223351.0,73.1242,73.2062,73.024,73.0969,223351.0
2020-03-30 13:15:00,80.21,80.68,80.2,80.53,258561.0,73.0969,73.5252,73.0878,73.3885,258561.0
2020-03-30 13:20:00,80.52,80.62,80.31,80.5,198339.0,73.3794,73.4705,73.188,73.3612,198339.0
2020-03-30 13:25:00,80.45,80.55,80.32,80.34,115227.0,73.3156,73.4067,73.1971,73.2153,115227.0
2020-03-30 13:30:00,80.34,80.42,80.23,80.3,105642.0,73.2153,73.2882,73.1151,73.1789,105642.0
2020-03-30 13:35:00,80.32,80.33,79.98,80.14,252705.0,73.1971,73.2062,72.8873,73.0331,252705.0
2020-03-30 13:40:00,80.13,80.13,79.7,79.97,278209.0,73.024,73.024,72.6321,72.8782,278209.0
2020-03-30 13:45:00,79.99,80.11,79.85,80.01,119069.0,72.8964,73.0057,72.7688,72.9146,119069.0
2020-03-30 13:50:00,80.01,80.1,79.94,80.01,99522.0,72.9146,72.9966,72.8508,72.9146,99522.0
2020-03-30 13:55:00,80.01,80.27,79.88,80.01,231899.0,72.9146,73.1515,72.7961,72.9146,231899.0
2020-03-30 14:00:00,80.01,80.07,79.88,79.92,148578.0,72.9146,72.9693,72.7961,72.8326,148578.0
2020-03-30 14:05:00,79.92,80.01,79.83,79.94,158188.0,72.8326,72.9146,72.7506,72.8508,158188.0
2020-03-30 14:10:00,79.97,80.03,79.86,80.0,227386.0,72.8782,72.9328,72.7779,72.9055,227386.0
2020-03-30 14:15:00,79.99,80.02,79.88,79.93,145223.0,72.8964,72.9237,72.7961,72.8417,145223.0
2020-03-30 14:20:00,79.95,79.96,79.7,79.9,215563.0,72.8599,72.869,72.6321,72.8144,215563.0
2020-03-30 14:25:00,79.89,79.93,79.74,79.86,221344.0,72.8052,72.8417,72.6686,72.7779,221344.0
2020-03-30 14:30:00,79.86,79.86,79.7,79.75,220599.0,72.7779,72.7779,72.6321,72.6777,220599.0
2020-03-30 14:35:00,79.75,79.78,79.33,79.38,385610.0,72.6777,72.705,72.2949,72.3405,385610.0
2020-03-30 14:40:00,79.37,79.56,79.07,79.55,325103.0,72.3314,72.5045,72.058,72.4954,325103.0
2020-03-30 14:45:00,79.55,79.66,79.05,79.11,328774.0,72.4954,72.5956,72.0397,72.0944,328774.0
2020-03-30 14:50:00,79.11,79.37,78.94,79.13,296365.0,72.0944,72.3314,71.9395,72.1126,296365.0
2020-03-30 14:55:00,79.13,79.21,78.7,78.95,357216.0,72.1126,72.1856,71.7208,71.9486,357216.0
2020-03-30 15:00:00,78.97,79.08,78.81,79.07,330819.0,71.9668,72.0671,71.821,72.058,330819.0
2020-03-30 15:05:00,79.1,79.69,78.92,79.54,444055.0,72.0853,72.623,71.9213,72.4863,444055.0
2020-03-30 15:10:00,79.53,79.97,79.52,79.56,294778.0,72.4772,72.8782,72.4681,72.5045,294778.0
2020-03-30 15:15:00,79.56,79.59,79.29,79.51,230198.0,72.5045,72.5319,72.2585,72.4589,230198.0
2020-03-30 15:20:00,79.53,79.61,79.0,79.05,303546.0,72.4772,72.5501,71.9942,72.0397,303546.0
2020-03-30 15:25:00,79.06,79.1,78.7,79.04,413159.0,72.0489,72.0853,71.7208,72.0306,413159.0
2020-03-30 15:30:00,79.05,79.21,78.8,78.9,328164.0,72.0397,72.1856,71.8119,71.903,328164.0
2020-03-30 15:35:00,78.9,79.37,78.64,79.33,440892.0,71.903,72.3314,71.6661,72.2949,440892.0
2020-03-30 15:40:00,79.37,79.43,78.95,79.02,500985.0,72.3314,72.386,71.9486,72.0124,500985.0
2020-03-30 15:45:00,79.02,79.32,78.95,79.1,387342.0,72.0124,72.2858,71.9486,72.0853,387342.0
2020-03-30 15:50:00,79.12,79.48,78.95,79.29,765506.0,72.1035,72.4316,71.9486,72.2585,765506.0
2020-03-30 15:55:00,79.3,79.67,79.21,79.38,746549.0,72.2676,72.6048,72.1856,72.3405,746549.0
2020-03-31 09:30:00,81.43,81.49,80.23,80.31,2098540.0,74.2087,74.2634,73.1151,73.188,2098540.0
2020-03-31 09:35:00,80.33,81.1,80.29,80.98,650009.0,73.2062,73.9079,73.1698,73.7986,650009.0
2020-03-31 09:40:00,80.96,81.04,80.5,80.54,494206.0,73.7804,73.8533,73.3612,73.3976,494206.0
2020-03-31 09:45:00,80.54,80.73,80.14,80.55,403999.0,73.3976,73.5708,73.0331,73.4067,403999.0
2020-03-31 09:50:00,80.53,80.85,80.29,80.37,305754.0,73.3885,73.6801,73.1698,73.2427,305754.0
2020-03-31 09:55:00,80.39,81.0,80.31,80.88,428764.0,73.2609,73.8168,73.188,73.7075,428764.0
2020-03-31 10:00:00,80.88,81.01,80.78,80.86,324096.0,73.7075,73.8259,73.6163,73.6892,324096.0
2020-03-31 10:05:00,80.84,81.03,80.79,80.9,392049.0,73.671,73.8442,73.6254,73.7257,392049.0
2020-03-31 10:10:00,80.92,81.43,80.92,81.25,606523.0,73.7439,74.2087,73.7439,74.0446,606523.0
2020-03-31 10:15:00,81.26,81.28,80.97,80.99,359390.0,74.0538,74.072,73.7895,73.8077,359390.0
2020-03-31 10:20:00,80.98,81.19,80.96,81.08,229221.0,73.7986,73.99,73.7804,73.8897,229221.0
2020-03-31 10:25:00,81.08,81.09,80.26,80.39,314495.0,73.8897,73.8988,73.1424,73.2609,314495.0
2020-03-31 10:30:00,80.39,80.75,80.39,80.7,249864.0,73.2609,73.589,73.2609,73.5434,249864.0
2020-03-31 10:35:00,80.69,80.9,80.48,80.53,150031.0,73.5343,73.7257,73.3429,73.3885,150031.0
2020-03-31 10:40:00,80.51,80.8,80.51,80.7,152704.0,73.3703,73.6345,73.3703,73.5434,152704.0
2020-03-31 10:45:00,80.72,80.77,80.26,80.61,271895.0,73.5616,73.6072,73.1424,73.4614,271895.0
2020-03-31 10:50:00,80.6,80.65,80.21,80.27,213778.0,73.4523,73.4979,73.0969,73.1515,213778.0
2020-03-31 10:55:00,80.26,80.32,79.75,79.8,544584.0,73.1424,73.1971,72.6777,72.7232,544584.0
2020-03-31 11:00:00,79.79,79.98,79.65,79.94,359527.0,72.7141,72.8873,72.5865,72.8508,359527.0
2020-03-31 11:05:00,79.94,80.2,79.8,80.06,188708.0,72.8508,73.0878,72.7232,72.9602,188708.0
2020-03-31 11:10:00,80.05,80.23,80.02,80.05,193325.0,72.9511,73.1151,72.9237,72.9511,193325.0
2020-03-31 11:15:00,80.04,80.21,79.96,80.07,189585.0,72.9419,73.0969,72.869,72.9693,189585.0
2020-03-31 11:20:00,80.09,80.29,80.0,80.09,157471.0,72.9875,73.1698,72.9055,72.9875,157471.0
2020-03-31 11:25:00,80.09,80.61,80.05,80.6,278395.0,72.9875,73.4614,72.9511,73.4523,278395.0
2020-03-31 11:30:00,80.56,80.74,80.32,80.47,198949.0,73.4158,73.5799,73.1971,73.3338,198949.0
2020-03-31 11:35:00,80.47,80.56,80.33,80.48,144099.0,73.3338,73.4158,73.2062,73.3429,144099.0
2020-03-31 11:40:00,80.48,80.65,80.43,80.48,262582.0,73.3429,73.4979,73.2974,73.3429,262582.0
2020-03-31 11:45:00,80.48,80.5,80.16,80.31,109387.0,73.3429,73.3612,73.0513,73.188,109387.0
2020-03-31 11:50:00,80.29,80.49,80.1,80.13,182956.0,73.1698,73.352,72.9966,73.024,182956.0
2020-03-31 11:55:00,80.15,80.34,80.06,80.19,88960.0,73.0422,73.2153,72.9602,73.0786,88960.0
2020-03-31 12:00:00,80.17,80.49,80.04,80.07,185776.0,73.0604,73.352,72.9419,72.9693,185776.0
2020-03-31 12:05:00,80.05,80.36,80.04,80.16,117080.0,72.9511,73.2336,72.9419,73.0513,117080.0
2020-03-31 12:10:00,80.17,80.27,80.12,80.21,118837.0,73.0604,73.1515,73.0149,73.0969,118837.0
2020-03-31 12:15:00,80.24,80.28,80.02,80.03,163559.0,73.1242,73.1607,72.9237,72.9328,163559.0
2020-03-31 12:20:00,80.04,80.07,79.9,79.95,122983.0,72.9419,72.9693,72.8144,72.8599,122983.0
2020-03-31 12:25:00,79.95,79.98,79.59,79.67,172135.0,72.8599,72.8873,72.5319,72.6048,172135.0
2020-03-31 12:30:00,79.68,79.77,79.38,79.39,192202.0,72.6139,72.6959,72.3405,72.3496,192202.0
2020-03-31 12:35:00,79.39,79.56,79.11,79.14,155853.0,72.3496,72.5045,72.0944,72.1218,155853.0
2020-03-31 12:40:00,79.15,79.51,79.12,79.33,159630.0,72.1309,72.4589,72.1035,72.2949,159630.0
2020-03-31 12:45:00,79.33,79.53,79.24,79.51,74427.0,72.2949,72.4772,72.2129,72.4589,74427.0
2020-03-31 12:50:00,79.5,79.5,79.32,79.41,62559.0,72.4498,72.4498,72.2858,72.3678,62559.0
2020-03-31 12:55:00,79.39,79.45,79.22,79.25,78283.0,72.3496,72.4043,72.1947,72.222,78283.0
2020-03-31 13:00:00,79.24,79.5,79.23,79.37,88638.0,72.2129,72.4498,72.2038,72.3314,88638.0
2020-03-31 13:05:00,79.37,79.46,79.18,79.36,85549.0,72.3314,72.4134,72.1582,72.3222,85549.0
2020-03-31 13:10:00,79.39,79.47,79.21,79.39,79131.0,72.3496,72.4225,72.1856,72.3496,79131.0
2020-03-31 13:15:00,79.38,79.39,79.21,79.34,74603.0,72.3405,72.3496,72.1856,72.304,74603.0
2020-03-31 13:20:00,79.33,79.36,79.06,79.26,143712.0,72.2949,72.3222,72.0489,72.2311,143712.0
2020-03-31 13:25:00,79.29,79.32,79.04,79.15,95014.0,72.2585,72.2858,72.0306,72.1309,95014.0
2020-03-31 13:30:00,79.15,79.27,79.02,79.11,94511.0,72.1309,72.2402,72.0124,72.0944,94511.0
2020-03-31 13:35:00,79.13,79.48,79.07,79.31,138772.0,72.1126,72.4316,72.058,72.2767,138772.0
2020-03-31 13:40:00,79.31,79.38,79.05,79.11,115389.0,72.2767,72.3405,72.0397,72.0944,115389.0
2020-03-31 13:45:00,79.11,79.17,79.01,79.05,112505.0,72.0944,72.1491,72.0033,72.0397,112505.0
2020-03-31 13:50:00,79.05,79.09,78.82,78.88,199306.0,72.0397,72.0762,71.8301,71.8848,199306.0
2020-03-31 13:55:00,78.86,79.25,78.86,79.11,131777.0,71.8666,72.222,71.8666,72.0944,131777.0
2020-03-31 14:00:00,79.08,79.39,79.04,79.29,137526.0,72.0671,72.3496,72.0306,72.2585,137526.0
2020-03-31 14:05:00,79.33,79.5,79.31,79.48,199971.0,72.2949,72.4498,72.2767,72.4316,199971.0
2020-03-31 14:10:00,79.46,79.49,79.22,79.22,121701.0,72.4134,72.4407,72.1947,72.1947,121701.0
2020-03-31 14:15:00,79.23,79.31,79.04,79.22,201163.0,72.2038,72.2767,72.0306,72.1947,201163.0
2020-03-31 14:20:00,79.25,79.4,79.2,79.32,66940.0,72.222,72.3587,72.1764,72.2858,66940.0
2020-03-31 14:25:00,79.33,79.49,79.31,79.45,111403.0,72.2949,72.4407,72.2767,72.4043,111403.0
2020-03-31 14:30:00,79.46,79.53,79.37,79.45,145356.0,72.4134,72.4772,72.3314,72.4043,145356.0
2020-03-31 14:35:00,79.45,79.85,79.43,79.65,178062.0,72.4043,72.7688,72.386,72.5865,178062.0
2020-03-31 14:40:00,79.64,79.67,79.5,79.58,116954.0,72.5774,72.6048,72.4498,72.5227,116954.0
2020-03-31 14:45:00,79.58,79.63,79.26,79.61,113181.0,72.5227,72.5683,72.2311,72.5501,113181.0
2020-03-31 14:50:00,79.62,79.73,79.36,79.5,195886.0,72.5592,72.6594,72.3222,72.4498,195886.0
2020-03-31 14:55:00,79.47,79.56,79.35,79.47,78092.0,72.4225,72.5045,72.3131,72.4225,78092.0
2020-03-31 15:00:00,79.48,79.6,79.23,79.29,108906.0,72.4316,72.541,72.2038,72.2585,108906.0
2020-03-31 15:05:00,79.28,79.4,79.09,79.27,137702.0,72.2493,72.3587,72.0762,72.2402,137702.0
2020-03-31 15:10:00,79.25,79.29,78.86,78.97,221571.0,72.222,72.2585,71.8666,71.9668,221571.0
2020-03-31 15:15:00,78.95,79.09,78.85,78.88,155533.0,71.9486,72.0762,71.8575,71.8848,155533.0
2020-03-31 15:20:00,78.9,78.94,78.56,78.62,204712.0,71.903,71.9395,71.5932,71.6479,204712.0
2020-03-31 15:25:00,78.62,79.04,78.6,78.84,199868.0,71.6479,72.0306,71.6296,71.8484,199868.0
2020-03-31 15:30:00,78.84,79.25,78.82,79.25,163806.0,71.8484,72.222,71.8301,72.222,163806.0
2020-03-31 15:35:00,79.25,79.4,79.13,79.23,202725.0,72.222,72.3587,72.1126,72.2038,202725.0
2020-03-31 15:40:00,79.23,79.4,79.09,79.3,347849.0,72.2038,72.3587,72.0762,72.2676,347849.0
2020-03-31 15:45:00,79.33,79.33,78.71,78.75,312751.0,72.2949,72.2949,71.7299,71.7663,312751.0
2020-03-31 15:50:00,78.73,79.2,78.73,78.97,433509.0,71.7481,72.1764,71.7481,71.9668,433509.0
2020-03-31 15:55:00,78.97,79.17,78.63,78.96,648074.0,71.9668,72.1491,71.657,71.9577,648074.0
2020-04-01 09:30:00,77.0,77.0,75.82,75.94,741325.0,70.1715,70.1715,69.0962,69.2055,741325.0
2020-04-01 09:35:00,75.95,76.35,75.35,76.09,418924.0,69.2147,69.5792,68.6679,69.3422,418924.0
2020-04-01 09:40:00,76.1,76.32,75.73,76.17,245717.0,69.3514,69.5518,69.0142,69.4151,245717.0
2020-04-01 09:45:00,76.17,76.82,76.04,76.56,199152.0,69.4151,70.0075,69.2967,69.7706,199152.0
2020-04-01 09:50:00,76.51,76.98,76.43,76.85,178188.0,69.725,70.1533,69.6521,70.0348,178188.0
2020-04-01 09:55:00,76.85,76.94,76.3,76.43,138186.0,70.0348,70.1169,69.5336,69.6521,138186.0
2020-04-01 10:00:00,76.45,76.67,76.32,76.36,133231.0,69.6703,69.8708,69.5518,69.5883,133231.0
2020-04-01 10:05:00,76.35,76.85,76.33,76.78,130306.0,69.5792,70.0348,69.561,69.971,130306.0
2020-04-01 10:10:00,76.81,77.01,76.7,76.97,162658.0,69.9984,70.1807,69.8981,70.1442,162658.0
2020-04-01 10:15:00,76.98,77.19,76.42,76.47,122146.0,70.1533,70.3447,69.643,69.6885,122146.0
2020-04-01 10:20:00,76.45,76.71,76.34,76.41,111278.0,69.6703,69.9073,69.5701,69.6339,111278.0
2020-04-01 10:25:00,76.43,76.54,76.26,76.26,90693.0,69.6521,69.7523,69.4972,69.4972,90693.0
2020-04-01 10:30:00,76.26,76.6,76.05,76.55,159021.0,69.4972,69.807,69.3058,69.7614,159021.0
2020-04-01 10:35:00,76.55,76.96,76.53,76.88,118544.0,69.7614,70.1351,69.7432,70.0622,118544.0
2020-04-01 10:40:00,76.89,77.27,76.64,77.2,174214.0,70.0713,70.4176,69.8435,70.3538,174214.0
2020-04-01 10:45:00,77.21,77.38,76.84,76.97,117830.0,70.3629,70.5178,70.0257,70.1442,117830.0
2020-04-01 10:50:00,76.97,76.99,76.6,76.68,91558.0,70.1442,70.1624,69.807,69.8799,91558.0
2020-04-01 10:55:00,76.69,76.83,76.41,76.8,80532.0,69.889,70.0166,69.6339,69.9893,80532.0
2020-04-01 11:00:00,76.82,76.97,76.63,76.9,64102.0,70.0075,70.1442,69.8343,70.0804,64102.0
2020-04-01 11:05:00,76.9,77.0,76.78,76.91,60928.0,70.0804,70.1715,69.971,70.0895,60928.0
2020-04-01 11:10:00,76.91,77.15,76.81,77.02,91320.0,70.0895,70.3082,69.9984,70.1898,91320.0
2020-04-01 11:15:00,77.01,77.08,76.78,77.03,70212.0,70.1807,70.2444,69.971,70.1989,70212.0
2020-04-01 11:20:00,77.05,77.22,76.91,76.92,100093.0,70.2171,70.372,70.0895,70.0986,100093.0
2020-04-01 11:25:00,76.92,76.96,76.52,76.56,175382.0,70.0986,70.1351,69.7341,69.7706,175382.0
2020-04-01 11:30:00,76.6,77.19,76.57,77.06,137784.0,69.807,70.3447,69.7797,70.2262,137784.0
2020-04-01 11:35:00,77.08,77.18,76.7,76.77,81983.0,70.2444,70.3356,69.8981,69.9619,81983.0
2020-04-01 11:40:00,76.77,76.8,76.37,76.57,115878.0,69.9619,69.9893,69.5974,69.7797,115878.0
2020-04-01 11:45:00,76.54,76.59,76.34,76.53,77035.0,69.7523,69.7979,69.5701,69.7432,77035.0
2020-04-01 11:50:00,76.55,76.7,76.47,76.61,72453.0,69.7614,69.8981,69.6885,69.8161,72453.0
2020-04-01 11:55:00,76.6,76.8,76.43,76.52,54781.0,69.807,69.9893,69.6521,69.7341,54781.0
2020-04-01 12:00:00,76.51,76.56,76.18,76.39,81955.0,69.725,69.7706,69.4243,69.6156,81955.0
2020-04-01 12:05:00,76.39,76.48,76.3,76.38,62900.0,69.6156,69.6977,69.5336,69.6065,62900.0
2020-04-01 12:10:00,76.37,76.49,76.27,76.42,60556.0,69.5974,69.7068,69.5063,69.643,60556.0
2020-04-01 12:15:00,76.42,76.55,76.19,76.24,76763.0,69.643,69.7614,69.4334,69.4789,76763.0
2020-04-01 12:20:00,76.23,76.56,76.21,76.4,77887.0,69.4698,69.7706,69.4516,69.6247,77887.0
2020-04-01 12:25:00,76.39,76.63,76.25,76.3,102656.0,69.6156,69.8343,69.488,69.5336,102656.0
2020-04-01 12:30:00,76.3,76.48,76.22,76.34,70837.0,69.5336,69.6977,69.4607,69.5701,70837.0
2020-04-01 12:35:00,76.33,76.42,76.2,76.31,74334.0,69.561,69.643,69.4425,69.5427,74334.0
2020-04-01 12:40:00,76.33,76.37,76.09,76.21,95329.0,69.561,69.5974,69.3422,69.4516,95329.0
2020-04-01 12:45:00,76.2,76.31,75.9,75.96,166015.0,69.4425,69.5427,69.1691,69.2238,166015.0
2020-04-01 12:50:00,75.96,76.19,75.96,76.08,86563.0,69.2238,69.4334,69.2238,69.3331,86563.0
2020-04-01 12:55:00,76.09,76.25,75.98,76.0,89771.0,69.3422,69.488,69.242,69.2602,89771.0
2020-04-01 13:00:00,76.0,76.27,75.97,76.17,73238.0,69.2602,69.5063,69.2329,69.4151,73238.0
2020-04-01 13:05:00,76.18,76.22,76.0,76.18,55917.0,69.4243,69.4607,69.2602,69.4243,55917.0
2020-04-01 13:10:00,76.19,76.31,76.06,76.1,68644.0,69.4334,69.5427,69.3149,69.3514,68644.0
2020-04-01 13:15:00,76.09,76.27,76.07,76.15,45612.0,69.3422,69.5063,69.324,69.3969,45612.0
2020-04-01 13:20:00,76.12,76.88,76.11,76.85,74190.0,69.3696,70.0622,69.3605,70.0348,74190.0
2020-04-01 13:25:00,76.88,76.89,76.45,76.62,76944.0,70.0622,70.0713,69.6703,69.8252,76944.0
2020-04-01 13:30:00,76.59,76.61,76.31,76.37,74479.0,69.7979,69.8161,69.5427,69.5974,74479.0
2020-04-01 13:35:00,76.36,76.55,76.25,76.45,140704.0,69.5883,69.7614,69.488,69.6703,140704.0
2020-04-01 13:40:00,76.46,76.64,76.4,76.51,67042.0,69.6794,69.8435,69.6247,69.725,67042.0
2020-04-01 13:45:00,76.5,76.61,76.27,76.4,75458.0,69.7159,69.8161,69.5063,69.6247,75458.0
2020-04-01 13:50:00,76.45,76.64,76.33,76.5,71604.0,69.6703,69.8435,69.561,69.7159,71604.0
2020-04-01 13:55:00,76.54,76.65,76.44,76.58,42293.0,69.7523,69.8526,69.6612,69.7888,42293.0
2020-04-01 14:00:00,76.58,76.67,76.41,76.61,65938.0,69.7888,69.8708,69.6339,69.8161,65938.0
2020-04-01 14:05:00,76.66,76.86,76.6,76.75,57218.0,69.8617,70.044,69.807,69.9437,57218.0
2020-04-01 14:10:00,76.75,76.77,76.5,76.59,59793.0,69.9437,69.9619,69.7159,69.7979,59793.0
2020-04-01 14:15:00,76.56,76.63,76.3,76.46,82703.0,69.7706,69.8343,69.5336,69.6794,82703.0
2020-04-01 14:20:00,76.49,76.64,76.29,76.29,76602.0,69.7068,69.8435,69.5245,69.5245,76602.0
2020-04-01 14:25:00,76.29,76.49,76.29,76.41,62766.0,69.5245,69.7068,69.5245,69.6339,62766.0
2020-04-01 14:30:00,76.38,76.4,76.11,76.24,62275.0,69.6065,69.6247,69.3605,69.4789,62275.0
2020-04-01 14:35:00,76.2,76.52,76.15,76.48,41930.0,69.4425,69.7341,69.3969,69.6977,41930.0
2020-04-01 14:40:00,76.48,76.5,76.35,76.37,54451.0,69.6977,69.7159,69.5792,69.5974,54451.0
2020-04-01 14:45:00,76.34,76.45,76.31,76.35,52940.0,69.5701,69.6703,69.5427,69.5792,52940.0
2020-04-01 14:50:00,76.35,76.41,76.18,76.2,61282.0,69.5792,69.6339,69.4243,69.4425,61282.0
2020-04-01 14:55:00,76.2,76.27,75.9,75.94,125502.0,69.4425,69.5063,69.1691,69.2055,125502.0
2020-04-01 15:00:00,75.94,76.11,75.87,75.99,89976.0,69.2055,69.3605,69.1417,69.2511,89976.0
2020-04-01 15:05:00,75.99,76.07,75.84,75.85,61113.0,69.2511,69.324,69.1144,69.1235,61113.0
2020-04-01 15:10:00,75.85,75.94,75.71,75.89,95621.0,69.1235,69.2055,68.9959,69.16,95621.0
2020-04-01 15:15:00,75.9,76.06,75.83,76.03,74291.0,69.1691,69.3149,69.1053,69.2876,74291.0
2020-04-01 15:20:00,76.03,76.03,75.74,75.77,82118.0,69.2876,69.2876,69.0233,69.0506,82118.0
2020-04-01 15:25:00,75.76,75.9,75.66,75.84,124618.0,69.0415,69.1691,68.9504,69.1144,124618.0
2020-04-01 15:30:00,75.81,76.05,75.74,75.98,135675.0,69.0871,69.3058,69.0233,69.242,135675.0
2020-04-01 15:35:00,75.98,76.14,75.78,75.83,146926.0,69.242,69.3878,69.0597,69.1053,146926.0
2020-04-01 15:40:00,75.83,75.92,75.65,75.78,124102.0,69.1053,69.1873,68.9413,69.0597,124102.0
2020-04-01 15:45:00,75.8,76.44,75.78,76.33,128106.0,69.078,69.6612,69.0597,69.561,128106.0
2020-04-01 15:50:00,76.3,77.0,76.27,76.78,309791.0,69.5336,70.1715,69.5063,69.971,309791.0
2020-04-01 15:55:00,76.78,76.95,76.4,76.57,551648.0,69.971,70.126,69.6247,69.7797,551648.0
2020-04-02 09:30:00,76.12,77.41,76.0,77.09,296207.0,69.3696,70.5452,69.2602,70.2536,296207.0
2020-04-02 09:35:00,77.26,77.44,77.01,77.09,75131.0,70.4085,70.5725,70.1807,70.2536,75131.0
2020-04-02 09:40:00,77.06,77.28,76.36,76.46,105936.0,70.2262,70.4267,69.5883,69.6794,105936.0
2020-04-02 09:45:00,76.42,76.59,76.21,76.48,87972.0,69.643,69.7979,69.4516,69.6977,87972.0
2020-04-02 09:50:00,76.46,76.56,76.3,76.42,73998.0,69.6794,69.7706,69.5336,69.643,73998.0
2020-04-02 09:55:00,76.44,76.99,76.44,76.9,114097.0,69.6612,70.1624,69.6612,70.0804,114097.0
2020-04-02 10:00:00,76.87,77.22,76.82,77.09,96325.0,70.0531,70.372,70.0075,70.2536,96325.0
2020-04-02 10:05:00,77.08,77.28,76.95,77.21,82399.0,70.2444,70.4267,70.126,70.3629,82399.0
2020-04-02 10:10:00,77.24,77.69,77.21,77.62,103924.0,70.3903,70.8003,70.3629,70.7366,103924.0
2020-04-02 10:15:00,77.67,77.68,77.32,77.62,64252.0,70.7821,70.7912,70.4632,70.7366,64252.0
2020-04-02 10:20:00,77.64,77.8,77.46,77.56,83754.0,70.7548,70.9006,70.5907,70.6819,83754.0
2020-04-02 10:25:00,77.53,77.93,77.5,77.9,132742.0,70.6545,71.0191,70.6272,70.9917,132742.0
2020-04-02 10:30:00,77.9,78.34,77.79,78.21,146843.0,70.9917,71.3927,70.8915,71.2742,146843.0
2020-04-02 10:35:00,78.15,79.1,78.15,79.04,175786.0,71.2196,72.0853,71.2196,72.0306,175786.0
2020-04-02 10:40:00,79.05,79.05,78.21,78.4,154734.0,72.0397,72.0397,71.2742,71.4474,154734.0
2020-04-02 10:45:00,78.38,78.64,77.95,78.02,75895.0,71.4292,71.6661,71.0373,71.1011,75895.0
2020-04-02 10:50:00,78.03,78.2,77.59,78.02,110789.0,71.1102,71.2651,70.7092,71.1011,110789.0
2020-04-02 10:55:00,78.02,78.5,77.67,78.48,104134.0,71.1011,71.5385,70.7821,71.5203,104134.0
2020-04-02 11:00:00,78.47,78.49,77.85,77.97,80859.0,71.5112,71.5294,70.9462,71.0555,80859.0
2020-04-02 11:05:00,77.97,78.24,77.92,78.05,58998.0,71.0555,71.3016,71.01,71.1284,58998.0
2020-04-02 11:10:00,78.04,78.37,77.97,78.04,66162.0,71.1193,71.42,71.0555,71.1193,66162.0
2020-04-02 11:15:00,78.08,78.76,78.08,78.75,75488.0,71.1558,71.7755,71.1558,71.7663,75488.0
2020-04-02 11:20:00,78.74,78.74,78.38,78.55,70406.0,71.7572,71.7572,71.4292,71.5841,70406.0
2020-04-02 11:25:00,78.52,78.6,78.01,78.17,72006.0,71.5567,71.6296,71.092,71.2378,72006.0
2020-04-02 11:30:00,78.13,78.53,78.01,78.53,55909.0,71.2013,71.5659,71.092,71.5659,55909.0
2020-04-02 11:35:00,78.48,78.6,78.1,78.27,49238.0,71.5203,71.6296,71.174,71.3289,49238.0
2020-04-02 11:40:00,78.28,78.57,78.28,78.48,77759.0,71.338,71.6023,71.338,71.5203,77759.0
2020-04-02 11:45:00,78.47,78.93,78.32,78.9,95113.0,71.5112,71.9304,71.3745,71.903,95113.0
2020-04-02 11:50:00,78.88,78.94,78.58,78.69,63318.0,71.8848,71.9395,71.6114,71.7117,63318.0
2020-04-02 11:55:00,78.64,78.95,78.47,78.76,95247.0,71.6661,71.9486,71.5112,71.7755,95247.0
2020-04-02 12:00:00,78.74,78.82,78.56,78.66,44818.0,71.7572,71.8301,71.5932,71.6843,44818.0
2020-04-02 12:05:00,78.68,78.98,78.66,78.95,50977.0,71.7026,71.9759,71.6843,71.9486,50977.0
2020-04-02 12:10:00,78.96,79.19,78.92,79.06,110530.0,71.9577,72.1673,71.9213,72.0489,110530.0
2020-04-02 12:15:00,79.04,79.18,78.88,78.89,93924.0,72.0306,72.1582,71.8848,71.8939,93924.0
2020-04-02 12:20:00,78.89,79.04,78.55,78.55,73045.0,71.8939,72.0306,71.5841,71.5841,73045.0
2020-04-02 12:25:00,78.57,78.86,78.54,78.75,38798.0,71.6023,71.8666,71.575,71.7663,38798.0
2020-04-02 12:30:00,78.76,78.86,78.5,78.68,31972.0,71.7755,71.8666,71.5385,71.7026,31972.0
2020-04-02 12:35:00,78.65,78.95,78.62,78.78,42282.0,71.6752,71.9486,71.6479,71.7937,42282.0
2020-04-02 12:40:00,78.79,79.07,78.71,78.98,59436.0,71.8028,72.058,71.7299,71.9759,59436.0
2020-04-02 12:45:00,78.96,79.0,78.75,78.98,31203.0,71.9577,71.9942,71.7663,71.9759,31203.0
2020-04-02 12:50:00,78.97,79.08,78.89,79.03,56540.0,71.9668,72.0671,71.8939,72.0215,56540.0
2020-04-02 12:55:00,79.03,79.03,78.76,78.86,35857.0,72.0215,72.0215,71.7755,71.8666,35857.0
2020-04-02 13:00:00,78.88,79.11,78.78,79.03,111039.0,71.8848,72.0944,71.7937,72.0215,111039.0
2020-04-02 13:05:00,79.01,79.12,78.89,78.89,107001.0,72.0033,72.1035,71.8939,71.8939,107001.0
2020-04-02 13:10:00,78.89,78.93,78.62,78.79,60413.0,71.8939,71.9304,71.6479,71.8028,60413.0
2020-04-02 13:15:00,78.81,78.88,78.47,78.59,111497.0,71.821,71.8848,71.5112,71.6205,111497.0
2020-04-02 13:20:00,78.58,78.95,78.52,78.78,65771.0,71.6114,71.9486,71.5567,71.7937,65771.0
2020-04-02 13:25:00,78.8,78.84,78.47,78.53,42474.0,71.8119,71.8484,71.5112,71.5659,42474.0
2020-04-02 13:30:00,78.5,78.59,78.3,78.48,64926.0,71.5385,71.6205,71.3563,71.5203,64926.0
2020-04-02 13:35:00,78.51,78.64,78.33,78.44,73540.0,71.5476,71.6661,71.3836,71.4838,73540.0
2020-04-02 13:40:00,78.43,78.83,78.43,78.79,69001.0,71.4747,71.8393,71.4747,71.8028,69001.0
2020-04-02 13:45:00,78.78,78.84,78.65,78.71,46830.0,71.7937,71.8484,71.6752,71.7299,46830.0
2020-04-02 13:50:00,78.67,78.95,78.65,78.92,56590.0,71.6934,71.9486,71.6752,71.9213,56590.0
2020-04-02 13:55:00,78.92,78.92,78.56,78.66,65599.0,71.9213,71.9213,71.5932,71.6843,65599.0
2020-04-02 14:00:00,78.65,78.65,78.01,78.11,77481.0,71.6752,71.6752,71.092,71.1831,77481.0
2020-04-02 14:05:00,78.11,78.25,77.91,78.04,103745.0,71.1831,71.3107,71.0008,71.1193,103745.0
2020-04-02 14:10:00,78.04,78.2,77.83,78.17,46856.0,71.1193,71.2651,70.9279,71.2378,46856.0
2020-04-02 14:15:00,78.17,78.38,77.96,78.0,61136.0,71.2378,71.4292,71.0464,71.0829,61136.0
2020-04-02 14:20:00,78.03,78.17,77.95,78.1,90946.0,71.1102,71.2378,71.0373,71.174,90946.0
2020-04-02 14:25:00,78.13,78.48,78.11,78.43,82296.0,71.2013,71.5203,71.1831,71.4747,82296.0
2020-04-02 14:30:00,78.41,78.55,78.09,78.44,70544.0,71.4565,71.5841,71.1649,71.4838,70544.0
2020-04-02 14:35:00,78.51,78.79,78.51,78.59,58516.0,71.5476,71.8028,71.5476,71.6205,58516.0
2020-04-02 14:40:00,78.59,78.6,77.96,78.17,177155.0,71.6205,71.6296,71.0464,71.2378,177155.0
2020-04-02 14:45:00,78.26,78.35,78.06,78.28,65357.0,71.3198,71.4018,71.1375,71.338,65357.0
2020-04-02 14:50:00,78.28,78.68,78.15,78.37,85176.0,71.338,71.7026,71.2196,71.42,85176.0
2020-04-02 14:55:00,78.32,78.62,78.25,78.59,138429.0,71.3745,71.6479,71.3107,71.6205,138429.0
2020-04-02 15:00:00,78.61,78.81,78.36,78.57,90662.0,71.6388,71.821,71.4109,71.6023,90662.0
2020-04-02 15:05:00,78.58,78.87,78.4,78.84,64096.0,71.6114,71.8757,71.4474,71.8484,64096.0
2020-04-02 15:10:00,78.82,79.09,78.72,78.96,168155.0,71.8301,72.0762,71.739,71.9577,168155.0
2020-04-02 15:15:00,78.94,79.29,78.93,79.18,198710.0,71.9395,72.2585,71.9304,72.1582,198710.0
2020-04-02 15:20:00,79.2,79.21,79.01,79.12,75644.0,72.1764,72.1856,72.0033,72.1035,75644.0
2020-04-02 15:25:00,79.11,79.16,78.8,79.04,105621.0,72.0944,72.14,71.8119,72.0306,105621.0
2020-04-02 15:30:00,79.06,79.16,78.75,78.92,113138.0,72.0489,72.14,71.7663,71.9213,113138.0
2020-04-02 15:35:00,78.92,79.08,78.65,78.93,89685.0,71.9213,72.0671,71.6752,71.9304,89685.0
2020-04-02 15:40:00,78.95,79.11,78.86,79.06,138835.0,71.9486,72.0944,71.8666,72.0489,138835.0
2020-04-02 15:45:00,79.08,79.22,78.76,79.01,148549.0,72.0671,72.1947,71.7755,72.0033,148549.0
2020-04-02 15:50:00,79.03,79.66,79.02,79.46,333030.0,72.0215,72.5956,72.0124,72.4134,333030.0
2020-04-02 15:55:00,79.46,79.6,79.29,79.42,465563.0,72.4134,72.541,72.2585,72.3769,465563.0
2020-04-03 09:30:00,78.79,79.03,78.39,78.61,336685.0,71.8028,72.0215,71.4383,71.6388,336685.0
2020-04-03 09:35:00,78.58,78.99,78.18,78.97,163961.0,71.6114,71.9851,71.2469,71.9668,163961.0
2020-04-03 09:40:00,78.95,79.35,78.82,79.14,78554.0,71.9486,72.3131,71.8301,72.1218,78554.0
2020-04-03 09:45:00,79.15,79.47,78.97,79.44,79794.0,72.1309,72.4225,71.9668,72.3952,79794.0
2020-04-03 09:50:00,79.45,79.46,78.99,79.18,77540.0,72.4043,72.4134,71.9851,72.1582,77540.0
2020-04-03 09:55:00,79.18,79.41,79.06,79.14,71639.0,72.1582,72.3678,72.0489,72.1218,71639.0
2020-04-03 10:00:00,79.12,79.41,79.02,79.11,46125.0,72.1035,72.3678,72.0124,72.0944,46125.0
2020-04-03 10:05:00,79.12,79.41,79.08,79.22,46991.0,72.1035,72.3678,72.0671,72.1947,46991.0
2020-04-03 10:10:00,79.22,79.23,79.02,79.07,47636.0,72.1947,72.2038,72.0124,72.058,47636.0
2020-04-03 10:15:00,79.06,79.2,78.93,79.1,78001.0,72.0489,72.1764,71.9304,72.0853,78001.0
2020-04-03 10:20:00,79.08,79.34,78.97,79.05,49568.0,72.0671,72.304,71.9668,72.0397,49568.0
2020-04-03 10:25:00,79.04,79.2,78.89,79.19,51806.0,72.0306,72.1764,71.8939,72.1673,51806.0
2020-04-03 10:30:00,79.18,79.49,79.06,79.34,82726.0,72.1582,72.4407,72.0489,72.304,82726.0
2020-04-03 10:35:00,79.34,79.49,79.18,79.29,68775.0,72.304,72.4407,72.1582,72.2585,68775.0
2020-04-03 10:40:00,79.31,79.41,79.0,79.16,48126.0,72.2767,72.3678,71.9942,72.14,48126.0
2020-04-03 10:45:00,79.15,79.37,79.04,79.21,43775.0,72.1309,72.3314,72.0306,72.1856,43775.0
2020-04-03 10:50:00,79.21,79.23,78.87,78.89,67760.0,72.1856,72.2038,71.8757,71.8939,67760.0
2020-04-03 10:55:00,78.9,78.93,78.71,78.8,73960.0,71.903,71.9304,71.7299,71.8119,73960.0
2020-04-03 11:00:00,78.8,78.97,78.74,78.77,73215.0,71.8119,71.9668,71.7572,71.7846,73215.0
2020-04-03 11:05:00,78.77,78.84,78.62,78.8,44000.0,71.7846,71.8484,71.6479,71.8119,44000.0
2020-04-03 11:10:00,78.84,78.84,78.6,78.6,34426.0,71.8484,71.8484,71.6296,71.6296,34426.0
2020-04-03 11:15:00,78.58,78.96,78.54,78.9,80708.0,71.6114,71.9577,71.575,71.903,80708.0
2020-04-03 11:20:00,78.9,78.96,78.62,78.68,35552.0,71.903,71.9577,71.6479,71.7026,35552.0
2020-04-03 11:25:00,78.75,78.93,78.68,78.79,34445.0,71.7663,71.9304,71.7026,71.8028,34445.0
2020-04-03 11:30:00,78.79,78.95,78.64,78.92,42200.0,71.8028,71.9486,71.6661,71.9213,42200.0
2020-04-03 11:35:00,78.92,79.12,78.83,79.07,74577.0,71.9213,72.1035,71.8393,72.058,74577.0
2020-04-03 11:40:00,79.09,79.09,78.6,78.75,52089.0,72.0762,72.0762,71.6296,71.7663,52089.0
2020-04-03 11:45:00,78.74,78.81,78.59,78.75,40800.0,71.7572,71.821,71.6205,71.7663,40800.0
2020-04-03 11:50:00,78.77,78.83,78.58,78.8,64111.0,71.7846,71.8393,71.6114,71.8119,64111.0
2020-04-03 11:55:00,78.8,79.0,78.79,78.83,62480.0,71.8119,71.9942,71.8028,71.8393,62480.0
2020-04-03 12:00:00,78.85,79.02,78.83,78.92,43849.0,71.8575,72.0124,71.8393,71.9213,43849.0
2020-04-03 12:05:00,78.92,78.95,78.72,78.87,36942.0,71.9213,71.9486,71.739,71.8757,36942.0
2020-04-03 12:10:00,78.9,79.01,78.75,78.95,64676.0,71.903,72.0033,71.7663,71.9486,64676.0
2020-04-03 12:15:00,78.94,79.0,78.75,78.84,71981.0,71.9395,71.9942,71.7663,71.8484,71981.0
2020-04-03 12:20:00,78.84,79.07,78.83,79.03,81850.0,71.8484,72.058,71.8393,72.0215,81850.0
2020-04-03 12:25:00,79.05,79.14,78.96,79.1,57109.0,72.0397,72.1218,71.9577,72.0853,57109.0
2020-04-03 12:30:00,79.08,79.24,78.91,79.03,85784.0,72.0671,72.2129,71.9122,72.0215,85784.0
2020-04-03 12:35:00,79.02,79.2,79.02,79.19,44668.0,72.0124,72.1764,72.0124,72.1673,44668.0
2020-04-03 12:40:00,79.17,79.38,79.03,79.29,103441.0,72.1491,72.3405,72.0215,72.2585,103441.0
2020-04-03 12:45:00,79.29,79.29,78.98,79.2,64269.0,72.2585,72.2585,71.9759,72.1764,64269.0
2020-04-03 12:50:00,79.2,79.25,79.02,79.13,52267.0,72.1764,72.222,72.0124,72.1126,52267.0
2020-04-03 12:55:00,79.12,79.22,78.97,79.14,49589.0,72.1035,72.1947,71.9668,72.1218,49589.0
2020-04-03 13:00:00,79.15,79.23,79.0,79.13,65250.0,72.1309,72.2038,71.9942,72.1126,65250.0
2020-04-03 13:05:00,79.11,79.27,79.08,79.19,50530.0,72.0944,72.2402,72.0671,72.1673,50530.0
2020-04-03 13:10:00,79.2,79.2,78.89,78.95,80321.0,72.1764,72.1764,71.8939,71.9486,80321.0
2020-04-03 13:15:00,78.99,79.23,78.92,79.1,87270.0,71.9851,72.2038,71.9213,72.0853,87270.0
2020-04-03 13:20:00,79.08,79.16,78.95,79.0,50696.0,72.0671,72.14,71.9486,71.9942,50696.0
2020-04-03 13:25:00,78.99,79.1,78.85,78.93,68419.0,71.9851,72.0853,71.8575,71.9304,68419.0
2020-04-03 13:30:00,78.91,78.91,78.24,78.5,97149.0,71.9122,71.9122,71.3016,71.5385,97149.0
2020-04-03 13:35:00,78.47,78.71,78.43,78.6,71157.0,71.5112,71.7299,71.4747,71.6296,71157.0
2020-04-03 13:40:00,78.61,78.64,78.42,78.61,66717.0,71.6388,71.6661,71.4656,71.6388,66717.0
2020-04-03 13:45:00,78.63,78.75,78.45,78.59,53894.0,71.657,71.7663,71.4929,71.6205,53894.0
2020-04-03 13:50:00,78.63,78.66,78.45,78.52,51314.0,71.657,71.6843,71.4929,71.5567,51314.0
2020-04-03 13:55:00,78.52,78.68,78.28,78.4,49119.0,71.5567,71.7026,71.338,71.4474,49119.0
2020-04-03 14:00:00,78.44,78.58,78.39,78.49,73326.0,71.4838,71.6114,71.4383,71.5294,73326.0
2020-04-03 14:05:00,78.54,78.59,78.43,78.52,64408.0,71.575,71.6205,71.4747,71.5567,64408.0
2020-04-03 14:10:00,78.51,78.58,78.32,78.44,59434.0,71.5476,71.6114,71.3745,71.4838,59434.0
2020-04-03 14:15:00,78.44,78.48,78.34,78.44,64919.0,71.4838,71.5203,71.3927,71.4838,64919.0
2020-04-03 14:20:00,78.42,78.67,78.4,78.6,43158.0,71.4656,71.6934,71.4474,71.6296,43158.0
2020-04-03 14:25:00,78.6,78.93,78.57,78.88,52815.0,71.6296,71.9304,71.6023,71.8848,52815.0
2020-04-03 14:30:00,78.88,78.88,78.5,78.74,44754.0,71.8848,71.8848,71.5385,71.7572,44754.0
2020-04-03 14:35:00,78.75,78.77,78.59,78.65,56140.0,71.7663,71.7846,71.6205,71.6752,56140.0
2020-04-03 14:40:00,78.68,78.91,78.56,78.63,114427.0,71.7026,71.9122,71.5932,71.657,114427.0
2020-04-03 14:45:00,78.62,78.93,78.61,78.93,60124.0,71.6479,71.9304,71.6388,71.9304,60124.0
2020-04-03 14:50:00,78.92,79.24,78.89,79.09,81402.0,71.9213,72.2129,71.8939,72.0762,81402.0
2020-04-03 14:55:00,79.11,79.32,78.97,79.32,71372.0,72.0944,72.2858,71.9668,72.2858,71372.0
2020-04-03 15:00:00,79.32,79.54,79.02,79.05,125238.0,72.2858,72.4863,72.0124,72.0397,125238.0
2020-04-03 15:05:00,79.06,79.19,78.98,79.05,58062.0,72.0489,72.1673,71.9759,72.0397,58062.0
2020-04-03 15:10:00,79.04,79.17,78.91,79.03,45617.0,72.0306,72.1491,71.9122,72.0215,45617.0
2020-04-03 15:15:00,79.01,79.33,78.86,79.06,57965.0,72.0033,72.2949,71.8666,72.0489,57965.0
2020-04-03 15:20:00,79.06,79.19,78.93,79.02,100231.0,72.0489,72.1673,71.9304,72.0124,100231.0
2020-04-03 15:25:00,79.03,79.23,78.89,79.12,91336.0,72.0215,72.2038,71.8939,72.1035,91336.0
2020-04-03 15:30:00,79.12,79.35,78.99,79.04,73553.0,72.1035,72.3131,71.9851,72.0306,73553.0
2020-04-03 15:35:00,79.05,79.19,78.95,79.03,99852.0,72.0397,72.1673,71.9486,72.0215,99852.0
2020-04-03 15:40:00,79.06,79.07,78.78,78.86,169925.0,72.0489,72.058,71.7937,71.8666,169925.0
2020-04-03 15:45:00,78.87,79.48,78.85,79.44,139298.0,71.8757,72.4316,71.8575,72.3952,139298.0
2020-04-03 15:50:00,79.5,79.99,79.43,79.91,263439.0,72.4498,72.8964,72.386,72.8235,263439.0
2020-04-03 15:55:00,79.93,79.99,79.39,79.45,788431.0,72.8417,72.8964,72.3496,72.4043,788431.0
2020-04-06 09:30:00,81.08,81.69,80.3,80.54,452222.0,73.8897,74.4456,73.1789,73.3976,452222.0
2020-04-06 09:35:00,80.53,80.54,79.6,79.75,213409.0,73.3885,73.3976,72.541,72.6777,213409.0
2020-04-06 09:40:00,79.76,80.44,79.65,80.04,384138.0,72.6868,73.3065,72.5865,72.9419,384138.0
2020-04-06 09:45:00,80.05,80.7,80.05,80.62,211053.0,72.9511,73.5434,72.9511,73.4705,211053.0
2020-04-06 09:50:00,80.61,81.0,80.61,80.83,252143.0,73.4614,73.8168,73.4614,73.6619,252143.0
2020-04-06 09:55:00,80.86,80.88,80.62,80.73,119707.0,73.6892,73.7075,73.4705,73.5708,119707.0
2020-04-06 10:00:00,80.7,80.73,80.38,80.54,161067.0,73.5434,73.5708,73.2518,73.3976,161067.0
2020-04-06 10:05:00,80.57,80.61,80.29,80.44,105090.0,73.4249,73.4614,73.1698,73.3065,105090.0
2020-04-06 10:10:00,80.44,80.57,80.28,80.45,121236.0,73.3065,73.4249,73.1607,73.3156,121236.0
2020-04-06 10:15:00,80.45,80.79,80.45,80.76,177063.0,73.3156,73.6254,73.3156,73.5981,177063.0
2020-04-06 10:20:00,80.77,81.13,80.76,81.11,198218.0,73.6072,73.9353,73.5981,73.9171,198218.0
2020-04-06 10:25:00,81.12,81.17,80.73,80.79,106918.0,73.9262,73.9717,73.5708,73.6254,106918.0
2020-04-06 10:30:00,80.79,80.91,80.56,80.87,114794.0,73.6254,73.7348,73.4158,73.6983,114794.0
2020-04-06 10:35:00,80.87,81.11,80.84,80.99,124788.0,73.6983,73.9171,73.671,73.8077,124788.0
2020-04-06 10:40:00,80.98,81.07,80.81,80.96,83296.0,73.7986,73.8806,73.6437,73.7804,83296.0
2020-04-06 10:45:00,80.94,80.97,80.63,80.64,68990.0,73.7621,73.7895,73.4796,73.4887,68990.0
2020-04-06 10:50:00,80.64,80.76,80.49,80.6,93187.0,73.4887,73.5981,73.352,73.4523,93187.0
2020-04-06 10:55:00,80.6,80.75,80.53,80.73,62394.0,73.4523,73.589,73.3885,73.5708,62394.0
2020-04-06 11:00:00,80.75,80.98,80.64,80.98,89490.0,73.589,73.7986,73.4887,73.7986,89490.0
2020-04-06 11:05:00,80.97,81.08,80.92,80.98,115181.0,73.7895,73.8897,73.7439,73.7986,115181.0
2020-04-06 11:10:00,81.01,81.23,80.99,81.17,100160.0,73.8259,74.0264,73.8077,73.9717,100160.0
2020-04-06 11:15:00,81.16,81.24,80.91,81.0,103025.0,73.9626,74.0355,73.7348,73.8168,103025.0
2020-04-06 11:20:00,80.95,81.0,80.89,80.97,70798.0,73.7712,73.8168,73.7166,73.7895,70798.0
2020-04-06 11:25:00,80.95,81.06,80.94,81.01,74680.0,73.7712,73.8715,73.7621,73.8259,74680.0
2020-04-06 11:30:00,80.99,81.0,80.42,80.5,101865.0,73.8077,73.8168,73.2882,73.3612,101865.0
2020-04-06 11:35:00,80.5,80.55,80.35,80.4,130636.0,73.3612,73.4067,73.2245,73.27,130636.0
2020-04-06 11:40:00,80.42,80.89,80.33,80.82,61673.0,73.2882,73.7166,73.2062,73.6528,61673.0
2020-04-06 11:45:00,80.78,80.97,80.69,80.84,79120.0,73.6163,73.7895,73.5343,73.671,79120.0
2020-04-06 11:50:00,80.83,80.87,80.74,80.86,47613.0,73.6619,73.6983,73.5799,73.6892,47613.0
2020-04-06 11:55:00,80.83,80.87,80.78,80.86,46637.0,73.6619,73.6983,73.6163,73.6892,46637.0
2020-04-06 12:00:00,80.86,81.05,80.72,81.02,71538.0,73.6892,73.8624,73.5616,73.835,71538.0
2020-04-06 12:05:00,81.01,81.15,80.95,81.13,97515.0,73.8259,73.9535,73.7712,73.9353,97515.0
2020-04-06 12:10:00,81.12,81.47,81.02,81.45,106789.0,73.9262,74.2451,73.835,74.2269,106789.0
2020-04-06 12:15:00,81.44,81.46,81.35,81.38,77364.0,74.2178,74.236,74.1358,74.1631,77364.0
2020-04-06 12:20:00,81.36,81.43,81.27,81.4,82023.0,74.1449,74.2087,74.0629,74.1813,82023.0
2020-04-06 12:25:00,81.39,81.43,81.23,81.26,52710.0,74.1722,74.2087,74.0264,74.0538,52710.0
2020-04-06 12:30:00,81.27,81.33,81.06,81.22,78238.0,74.0629,74.1175,73.8715,74.0173,78238.0
2020-04-06 12:35:00,81.19,81.4,81.16,81.36,49240.0,73.99,74.1813,73.9626,74.1449,49240.0
2020-04-06 12:40:00,81.34,81.45,81.21,81.27,71476.0,74.1267,74.2269,74.0082,74.0629,71476.0
2020-04-06 12:45:00,81.26,81.37,81.2,81.36,118834.0,74.0538,74.154,73.9991,74.1449,118834.0
2020-04-06 12:50:00,81.37,81.5,81.31,81.48,65956.0,74.154,74.2725,74.0993,74.2542,65956.0
2020-04-06 12:55:00,81.46,81.48,81.35,81.48,50666.0,74.236,74.2542,74.1358,74.2542,50666.0
2020-04-06 13:00:00,81.45,81.54,81.4,81.4,100086.0,74.2269,74.3089,74.1813,74.1813,100086.0
2020-04-06 13:05:00,81.4,81.48,81.15,81.2,87862.0,74.1813,74.2542,73.9535,73.9991,87862.0
2020-04-06 13:10:00,81.22,81.37,81.14,81.27,56641.0,74.0173,74.154,73.9444,74.0629,56641.0
2020-04-06 13:15:00,81.2,81.21,81.07,81.2,55077.0,73.9991,74.0082,73.8806,73.9991,55077.0
2020-04-06 13:20:00,81.22,81.36,81.19,81.29,54725.0,74.0173,74.1449,73.99,74.0811,54725.0
2020-04-06 13:25:00,81.27,81.36,81.24,81.33,44165.0,74.0629,74.1449,74.0355,74.1175,44165.0
2020-04-06 13:30:00,81.33,81.46,81.33,81.34,54524.0,74.1175,74.236,74.1175,74.1267,54524.0
2020-04-06 13:35:00,81.35,81.55,81.3,81.48,57329.0,74.1358,74.318,74.0902,74.2542,57329.0
2020-04-06 13:40:00,81.49,81.6,81.49,81.55,75318.0,74.2634,74.3636,74.2634,74.318,75318.0
2020-04-06 13:45:00,81.55,81.68,81.48,81.65,63078.0,74.318,74.4365,74.2542,74.4092,63078.0
2020-04-06 13:50:00,81.64,81.7,81.62,81.66,62499.0,74.4001,74.4547,74.3818,74.4183,62499.0
2020-04-06 13:55:00,81.66,81.86,81.66,81.85,83493.0,74.4183,74.6005,74.4183,74.5914,83493.0
2020-04-06 14:00:00,81.85,81.86,81.71,81.78,61836.0,74.5914,74.6005,74.4638,74.5276,61836.0
2020-04-06 14:05:00,81.78,81.8,81.7,81.73,55045.0,74.5276,74.5459,74.4547,74.4821,55045.0
2020-04-06 14:10:00,81.73,81.74,81.34,81.4,45354.0,74.4821,74.4912,74.1267,74.1813,45354.0
2020-04-06 14:15:00,81.38,81.44,81.27,81.33,52158.0,74.1631,74.2178,74.0629,74.1175,52158.0
2020-04-06 14:20:00,81.32,81.43,81.32,81.4,71580.0,74.1084,74.2087,74.1084,74.1813,71580.0
2020-04-06 14:25:00,81.39,81.75,81.39,81.59,120403.0,74.1722,74.5003,74.1722,74.3545,120403.0
2020-04-06 14:30:00,81.56,81.75,81.55,81.69,105835.0,74.3272,74.5003,74.318,74.4456,105835.0
2020-04-06 14:35:00,81.7,81.75,81.64,81.67,73965.0,74.4547,74.5003,74.4001,74.4274,73965.0
2020-04-06 14:40:00,81.66,81.73,81.5,81.61,63989.0,74.4183,74.4821,74.2725,74.3727,63989.0
2020-04-06 14:45:00,81.61,81.75,81.6,81.71,72962.0,74.3727,74.5003,74.3636,74.4638,72962.0
2020-04-06 14:50:00,81.72,81.97,81.69,81.9,91757.0,74.473,74.7008,74.4456,74.637,91757.0
2020-04-06 14:55:00,81.9,82.36,81.89,82.23,252794.0,74.637,75.0562,74.6279,74.9377,252794.0
2020-04-06 15:00:00,82.23,82.33,82.04,82.31,80485.0,74.9377,75.0289,74.7646,75.0106,80485.0
2020-04-06 15:05:00,82.32,82.48,82.28,82.45,97195.0,75.0198,75.1656,74.9833,75.1382,97195.0
2020-04-06 15:10:00,82.45,82.49,82.17,82.21,95149.0,75.1382,75.1747,74.8831,74.9195,95149.0
2020-04-06 15:15:00,82.22,82.27,81.85,81.92,94111.0,74.9286,74.9742,74.5914,74.6552,94111.0
2020-04-06 15:20:00,81.92,82.07,81.86,82.04,67063.0,74.6552,74.7919,74.6005,74.7646,67063.0
2020-04-06 15:25:00,82.05,82.17,81.93,82.13,101159.0,74.7737,74.8831,74.6643,74.8466,101159.0
2020-04-06 15:30:00,82.1,82.38,82.0,82.1,135790.0,74.8193,75.0744,74.7281,74.8193,135790.0
2020-04-06 15:35:00,82.1,82.24,82.05,82.14,124657.0,74.8193,74.9468,74.7737,74.8557,124657.0
2020-04-06 15:40:00,82.12,82.37,82.12,82.37,85668.0,74.8375,75.0653,74.8375,75.0653,85668.0
2020-04-06 15:45:00,82.37,82.4,81.99,82.18,143615.0,75.0653,75.0927,74.719,74.8922,143615.0
2020-04-06 15:50:00,82.2,82.99,82.2,82.98,339747.0,74.9104,75.6303,74.9104,75.6212,339747.0
2020-04-06 15:55:00,82.98,83.12,82.45,82.69,719510.0,75.6212,75.7488,75.1382,75.3569,719510.0
2020-04-07 09:30:00,83.45,84.43,83.38,84.06,513105.0,76.0495,76.9426,75.9858,76.6054,513105.0
2020-04-07 09:35:00,84.18,84.21,83.81,83.91,169424.0,76.7148,76.7421,76.3776,76.4687,169424.0
2020-04-07 09:40:00,83.88,84.04,83.59,83.78,202798.0,76.4414,76.5872,76.1771,76.3503,202798.0
2020-04-07 09:45:00,83.77,83.91,83.59,83.63,108857.0,76.3412,76.4687,76.1771,76.2136,108857.0
2020-04-07 09:50:00,83.64,83.71,83.37,83.63,89345.0,76.2227,76.2865,75.9766,76.2136,89345.0
2020-04-07 09:55:00,83.64,83.7,83.01,83.11,121608.0,76.2227,76.2774,75.6486,75.7397,121608.0
2020-04-07 10:00:00,83.09,83.13,82.5,82.81,159628.0,75.7215,75.7579,75.1838,75.4663,159628.0
2020-04-07 10:05:00,82.86,83.08,82.77,82.89,104459.0,75.5119,75.7124,75.4298,75.5392,104459.0
2020-04-07 10:10:00,82.9,82.97,82.63,82.87,102333.0,75.5483,75.6121,75.3023,75.521,102333.0
2020-04-07 10:15:00,82.84,83.1,82.63,83.1,76468.0,75.4936,75.7306,75.3023,75.7306,76468.0
2020-04-07 10:20:00,83.1,83.2,82.88,83.06,66748.0,75.7306,75.8217,75.5301,75.6941,66748.0
2020-04-07 10:25:00,83.05,83.5,83.03,83.44,99791.0,75.685,76.0951,75.6668,76.0404,99791.0
2020-04-07 10:30:00,83.45,83.64,83.38,83.57,81654.0,76.0495,76.2227,75.9858,76.1589,81654.0
2020-04-07 10:35:00,83.58,83.58,83.3,83.4,92756.0,76.168,76.168,75.9128,76.004,92756.0
2020-04-07 10:40:00,83.42,83.64,83.33,83.61,73220.0,76.0222,76.2227,75.9402,76.1954,73220.0
2020-04-07 10:45:00,83.62,83.79,83.6,83.66,86921.0,76.2045,76.3594,76.1862,76.2409,86921.0
2020-04-07 10:50:00,83.67,83.8,83.57,83.6,88993.0,76.25,76.3685,76.1589,76.1862,88993.0
2020-04-07 10:55:00,83.6,83.75,83.6,83.63,113430.0,76.1862,76.3229,76.1862,76.2136,113430.0
2020-04-07 11:00:00,83.6,83.62,82.99,83.17,95392.0,76.1862,76.2045,75.6303,75.7944,95392.0
2020-04-07 11:05:00,83.17,83.5,83.09,83.5,71833.0,75.7944,76.0951,75.7215,76.0951,71833.0
2020-04-07 11:10:00,83.52,83.97,83.49,83.92,107332.0,76.1133,76.5234,76.086,76.4779,107332.0
2020-04-07 11:15:00,83.93,84.29,83.93,84.25,141246.0,76.487,76.8151,76.487,76.7786,141246.0
2020-04-07 11:20:00,84.25,84.27,83.83,83.97,94663.0,76.7786,76.7968,76.3958,76.5234,94663.0
2020-04-07 11:25:00,83.94,84.1,83.8,84.06,63983.0,76.4961,76.6419,76.3685,76.6054,63983.0
2020-04-07 11:30:00,84.03,84.21,83.96,84.08,59275.0,76.5781,76.7421,76.5143,76.6237,59275.0
2020-04-07 11:35:00,84.07,84.38,84.04,84.26,61284.0,76.6146,76.8971,76.5872,76.7877,61284.0
2020-04-07 11:40:00,84.3,84.48,84.27,84.29,77086.0,76.8242,76.9882,76.7968,76.8151,77086.0
2020-04-07 11:45:00,84.27,84.37,84.01,84.05,87086.0,76.7968,76.888,76.5599,76.5963,87086.0
2020-04-07 11:50:00,84.07,84.17,83.71,83.75,79759.0,76.6146,76.7057,76.2865,76.3229,79759.0
2020-04-07 11:55:00,83.73,83.85,83.51,83.62,106511.0,76.3047,76.4141,76.1042,76.2045,106511.0
2020-04-07 12:00:00,83.62,83.75,83.54,83.6,90078.0,76.2045,76.3229,76.1316,76.1862,90078.0
2020-04-07 12:05:00,83.61,84.16,83.59,84.13,146882.0,76.1954,76.6966,76.1771,76.6692,146882.0
2020-04-07 12:10:00,84.13,84.15,83.99,84.06,69978.0,76.6692,76.6875,76.5417,76.6054,69978.0
2020-04-07 12:15:00,84.09,84.29,84.06,84.25,59204.0,76.6328,76.8151,76.6054,76.7786,59204.0
2020-04-07 12:20:00,84.25,84.38,83.97,83.97,69747.0,76.7786,76.8971,76.5234,76.5234,69747.0
2020-04-07 12:25:00,84.0,84.05,83.83,83.89,83996.0,76.5508,76.5963,76.3958,76.4505,83996.0
2020-04-07 12:30:00,83.91,83.96,83.73,83.79,89593.0,76.4687,76.5143,76.3047,76.3594,89593.0
2020-04-07 12:35:00,83.81,83.95,83.77,83.88,81778.0,76.3776,76.5052,76.3412,76.4414,81778.0
2020-04-07 12:40:00,83.87,83.9,83.71,83.77,108061.0,76.4323,76.4596,76.2865,76.3412,108061.0
2020-04-07 12:45:00,83.75,83.9,83.64,83.66,175325.0,76.3229,76.4596,76.2227,76.2409,175325.0
2020-04-07 12:50:00,83.67,83.84,83.59,83.81,156116.0,76.25,76.405,76.1771,76.3776,156116.0
2020-04-07 12:55:00,83.79,84.13,83.76,83.88,98592.0,76.3594,76.6692,76.3321,76.4414,98592.0
2020-04-07 13:00:00,83.85,84.07,83.84,83.98,59838.0,76.4141,76.6146,76.405,76.5325,59838.0
2020-04-07 13:05:00,83.99,84.05,83.85,83.99,52934.0,76.5417,76.5963,76.4141,76.5417,52934.0
2020-04-07 13:10:00,83.99,84.07,83.75,83.98,52443.0,76.5417,76.6146,76.3229,76.5325,52443.0
2020-04-07 13:15:00,83.98,84.04,83.92,84.03,53149.0,76.5325,76.5872,76.4779,76.5781,53149.0
2020-04-07 13:20:00,84.01,84.12,83.92,84.06,89036.0,76.5599,76.6601,76.4779,76.6054,89036.0
2020-04-07 13:25:00,84.05,84.13,83.82,83.92,146802.0,76.5963,76.6692,76.3867,76.4779,146802.0
2020-04-07 13:30:00,83.94,83.94,83.73,83.75,57878.0,76.4961,76.4961,76.3047,76.3229,57878.0
2020-04-07 13:35:00,83.78,83.89,83.63,83.81,70771.0,76.3503,76.4505,76.2136,76.3776,70771.0
2020-04-07 13:40:00,83.82,83.9,83.71,83.77,66346.0,76.3867,76.4596,76.2865,76.3412,66346.0
2020-04-07 13:45:00,83.77,83.89,83.75,83.84,41814.0,76.3412,76.4505,76.3229,76.405,41814.0
2020-04-07 13:50:00,83.82,83.82,83.61,83.77,46857.0,76.3867,76.3867,76.1954,76.3412,46857.0
2020-04-07 13:55:00,83.74,83.76,83.55,83.6,78636.0,76.3138,76.3321,76.1407,76.1862,78636.0
2020-04-07 14:00:00,83.61,83.65,83.44,83.62,63869.0,76.1954,76.2318,76.0404,76.2045,63869.0
2020-04-07 14:05:00,83.59,83.59,83.41,83.51,68376.0,76.1771,76.1771,76.0131,76.1042,68376.0
2020-04-07 14:10:00,83.5,83.64,83.49,83.56,39129.0,76.0951,76.2227,76.086,76.1498,39129.0
2020-04-07 14:15:00,83.52,83.61,83.3,83.3,70154.0,76.1133,76.1954,75.9128,75.9128,70154.0
2020-04-07 14:20:00,83.34,83.48,83.17,83.43,56479.0,75.9493,76.0769,75.7944,76.0313,56479.0
2020-04-07 14:25:00,83.45,83.52,83.17,83.25,62689.0,76.0495,76.1133,75.7944,75.8673,62689.0
2020-04-07 14:30:00,83.28,83.37,83.11,83.26,45247.0,75.8946,75.9766,75.7397,75.8764,45247.0
2020-04-07 14:35:00,83.25,83.27,83.0,83.01,64118.0,75.8673,75.8855,75.6394,75.6486,64118.0
2020-04-07 14:40:00,83.0,83.04,82.6,82.62,86870.0,75.6394,75.6759,75.2749,75.2931,86870.0
2020-04-07 14:45:00,82.62,82.88,82.6,82.8,127830.0,75.2931,75.5301,75.2749,75.4572,127830.0
2020-04-07 14:50:00,82.79,82.86,82.43,82.46,94199.0,75.4481,75.5119,75.12,75.1473,94199.0
2020-04-07 14:55:00,82.45,82.59,82.28,82.38,55460.0,75.1382,75.2658,74.9833,75.0744,55460.0
2020-04-07 15:00:00,82.36,82.75,82.33,82.73,38646.0,75.0562,75.4116,75.0289,75.3934,38646.0
2020-04-07 15:05:00,82.69,82.93,82.51,82.81,49911.0,75.3569,75.5757,75.1929,75.4663,49911.0
2020-04-07 15:10:00,82.75,83.13,82.69,83.1,68302.0,75.4116,75.7579,75.3569,75.7306,68302.0
2020-04-07 15:15:00,83.09,83.14,82.57,82.57,83151.0,75.7215,75.767,75.2476,75.2476,83151.0
2020-04-07 15:20:00,82.58,82.69,82.12,82.18,67953.0,75.2567,75.3569,74.8375,74.8922,67953.0
2020-04-07 15:25:00,82.16,82.46,82.09,82.35,114617.0,74.8739,75.1473,74.8101,75.0471,114617.0
2020-04-07 15:30:00,82.37,82.56,82.19,82.49,97921.0,75.0653,75.2385,74.9013,75.1747,97921.0
2020-04-07 15:35:00,82.45,82.9,82.44,82.86,69895.0,75.1382,75.5483,75.1291,75.5119,69895.0
2020-04-07 15:40:00,82.85,83.09,82.77,82.88,90348.0,75.5028,75.7215,75.4298,75.5301,90348.0
2020-04-07 15:45:00,82.86,83.2,82.79,83.16,117883.0,75.5119,75.8217,75.4481,75.7853,117883.0
2020-04-07 15:50:00,83.22,83.29,81.76,82.08,260247.0,75.8399,75.9037,74.5094,74.801,260247.0
2020-04-07 15:55:00,82.14,82.27,81.88,81.93,436105.0,74.8557,74.9742,74.6188,74.6643,436105.0
2020-04-08 09:30:00,82.5,82.69,81.68,81.94,209401.0,75.1838,75.3569,74.4365,74.6735,209401.0
2020-04-08 09:35:00,81.96,82.12,81.66,81.84,83753.0,74.6917,74.8375,74.4183,74.5823,83753.0
2020-04-08 09:40:00,81.84,82.05,81.69,81.74,58929.0,74.5823,74.7737,74.4456,74.4912,58929.0
2020-04-08 09:45:00,81.78,81.96,81.55,81.59,47808.0,74.5276,74.6917,74.318,74.3545,47808.0
2020-04-08 09:50:00,81.59,81.62,81.2,81.33,71070.0,74.3545,74.3818,73.9991,74.1175,71070.0
2020-04-08 09:55:00,81.29,81.38,81.13,81.26,54178.0,74.0811,74.1631,73.9353,74.0538,54178.0
2020-04-08 10:00:00,81.3,81.34,81.16,81.25,62433.0,74.0902,74.1267,73.9626,74.0446,62433.0
2020-04-08 10:05:00,81.25,81.29,81.05,81.23,110098.0,74.0446,74.0811,73.8624,74.0264,110098.0
2020-04-08 10:10:00,81.25,81.75,81.25,81.67,86571.0,74.0446,74.5003,74.0446,74.4274,86571.0
2020-04-08 10:15:00,81.68,81.71,81.45,81.71,49752.0,74.4365,74.4638,74.2269,74.4638,49752.0
2020-04-08 10:20:00,81.75,81.84,81.54,81.69,74391.0,74.5003,74.5823,74.3089,74.4456,74391.0
2020-04-08 10:25:00,81.7,82.03,81.68,81.88,54076.0,74.4547,74.7555,74.4365,74.6188,54076.0
2020-04-08 10:30:00,81.88,82.05,81.81,81.97,37149.0,74.6188,74.7737,74.555,74.7008,37149.0
2020-04-08 10:35:00,81.98,81.98,81.83,81.94,40499.0,74.7099,74.7099,74.5732,74.6735,40499.0
2020-04-08 10:40:00,81.95,82.04,81.73,81.83,37442.0,74.6826,74.7646,74.4821,74.5732,37442.0
2020-04-08 10:45:00,81.82,82.18,81.76,82.18,30546.0,74.5641,74.8922,74.5094,74.8922,30546.0
2020-04-08 10:50:00,82.18,82.37,81.97,82.0,57660.0,74.8922,75.0653,74.7008,74.7281,57660.0
2020-04-08 10:55:00,81.98,82.17,81.89,82.17,51976.0,74.7099,74.8831,74.6279,74.8831,51976.0
2020-04-08 11:00:00,82.15,82.22,81.86,81.87,32530.0,74.8648,74.9286,74.6005,74.6097,32530.0
2020-04-08 11:05:00,81.86,82.11,81.85,82.0,50516.0,74.6005,74.8284,74.5914,74.7281,50516.0
2020-04-08 11:10:00,82.0,82.37,82.0,82.34,51096.0,74.7281,75.0653,74.7281,75.038,51096.0
2020-04-08 11:15:00,82.33,82.36,82.19,82.28,41682.0,75.0289,75.0562,74.9013,74.9833,41682.0
2020-04-08 11:20:00,82.29,82.67,82.29,82.61,54213.0,74.9924,75.3387,74.9924,75.284,54213.0
2020-04-08 11:25:00,82.62,82.87,82.58,82.7,72989.0,75.2931,75.521,75.2567,75.3661,72989.0
2020-04-08 11:30:00,82.69,82.93,82.65,82.93,47174.0,75.3569,75.5757,75.3205,75.5757,47174.0
2020-04-08 11:35:00,82.94,83.15,82.88,83.06,76439.0,75.5848,75.7761,75.5301,75.6941,76439.0
2020-04-08 11:40:00,83.07,83.1,82.99,83.04,45792.0,75.7032,75.7306,75.6303,75.6759,45792.0
2020-04-08 11:45:00,83.04,83.07,82.88,82.92,42602.0,75.6759,75.7032,75.5301,75.5665,42602.0
2020-04-08 11:50:00,82.92,82.93,82.76,82.9,69319.0,75.5665,75.5757,75.4207,75.5483,69319.0
2020-04-08 11:55:00,82.9,82.98,82.84,82.86,31001.0,75.5483,75.6212,75.4936,75.5119,31001.0
2020-04-08 12:00:00,82.86,82.95,82.75,82.89,52217.0,75.5119,75.5939,75.4116,75.5392,52217.0
2020-04-08 12:05:00,82.87,82.97,82.82,82.89,35260.0,75.521,75.6121,75.4754,75.5392,35260.0
2020-04-08 12:10:00,82.9,82.91,82.7,82.7,29894.0,75.5483,75.5574,75.3661,75.3661,29894.0
2020-04-08 12:15:00,82.72,82.83,82.63,82.7,51373.0,75.3843,75.4845,75.3023,75.3661,51373.0
2020-04-08 12:20:00,82.72,82.74,82.62,82.69,34704.0,75.3843,75.4025,75.2931,75.3569,34704.0
2020-04-08 12:25:00,82.67,82.72,82.36,82.37,40543.0,75.3387,75.3843,75.0562,75.0653,40543.0
2020-04-08 12:30:00,82.39,82.46,82.25,82.25,54476.0,75.0835,75.1473,74.956,74.956,54476.0
2020-04-08 12:35:00,82.31,82.57,82.11,82.51,64602.0,75.0106,75.2476,74.8284,75.1929,64602.0
2020-04-08 12:40:00,82.54,82.74,82.42,82.53,59896.0,75.2202,75.4025,75.1109,75.2111,59896.0
2020-04-08 12:45:00,82.56,82.72,82.44,82.53,32658.0,75.2385,75.3843,75.1291,75.2111,32658.0
2020-04-08 12:50:00,82.5,82.59,82.35,82.37,45929.0,75.1838,75.2658,75.0471,75.0653,45929.0
2020-04-08 12:55:00,82.36,82.82,82.3,82.76,60419.0,75.0562,75.4754,75.0015,75.4207,60419.0
2020-04-08 13:00:00,82.76,82.96,82.66,82.88,69162.0,75.4207,75.603,75.3296,75.5301,69162.0
2020-04-08 13:05:00,82.84,82.9,82.77,82.79,31431.0,75.4936,75.5483,75.4298,75.4481,31431.0
2020-04-08 13:10:00,82.78,82.79,82.53,82.68,52054.0,75.439,75.4481,75.2111,75.3478,52054.0
2020-04-08 13:15:00,82.67,82.78,82.55,82.6,58780.0,75.3387,75.439,75.2294,75.2749,58780.0
2020-04-08 13:20:00,82.6,82.73,82.55,82.73,51894.0,75.2749,75.3934,75.2294,75.3934,51894.0
2020-04-08 13:25:00,82.73,82.84,82.69,82.78,42763.0,75.3934,75.4936,75.3569,75.439,42763.0
2020-04-08 13:30:00,82.79,82.97,82.71,82.79,49012.0,75.4481,75.6121,75.3752,75.4481,49012.0
2020-04-08 13:35:00,82.8,82.87,82.66,82.78,84281.0,75.4572,75.521,75.3296,75.439,84281.0
2020-04-08 13:40:00,82.81,82.83,82.49,82.61,74285.0,75.4663,75.4845,75.1747,75.284,74285.0
2020-04-08 13:45:00,82.63,83.08,82.62,83.04,121812.0,75.3023,75.7124,75.2931,75.6759,121812.0
2020-04-08 13:50:00,83.05,83.14,82.93,82.99,46982.0,75.685,75.767,75.5757,75.6303,46982.0
2020-04-08 13:55:00,82.96,83.3,82.82,83.15,102501.0,75.603,75.9128,75.4754,75.7761,102501.0
2020-04-08 14:00:00,83.13,83.53,83.12,83.53,80746.0,75.7579,76.1224,75.7488,76.1224,80746.0
2020-04-08 14:05:00,83.56,83.78,83.5,83.7,85809.0,76.1498,76.3503,76.0951,76.2774,85809.0
2020-04-08 14:10:00,83.68,83.86,83.67,83.74,104344.0,76.2591,76.4232,76.25,76.3138,104344.0
2020-04-08 14:15:00,83.74,83.97,83.74,83.95,94483.0,76.3138,76.5234,76.3138,76.5052,94483.0
2020-04-08 14:20:00,83.97,84.07,83.78,84.07,134276.0,76.5234,76.6146,76.3503,76.6146,134276.0
2020-04-08 14:25:00,84.07,84.17,83.98,84.08,82571.0,76.6146,76.7057,76.5325,76.6237,82571.0
2020-04-08 14:30:00,84.09,84.22,84.04,84.21,77352.0,76.6328,76.7513,76.5872,76.7421,77352.0
2020-04-08 14:35:00,84.2,84.44,84.14,84.42,85241.0,76.733,76.9517,76.6784,76.9335,85241.0
2020-04-08 14:40:00,84.42,84.55,84.15,84.27,100703.0,76.9335,77.052,76.6875,76.7968,100703.0
2020-04-08 14:45:00,84.29,84.44,83.98,84.1,117966.0,76.8151,76.9517,76.5325,76.6419,117966.0
2020-04-08 14:50:00,84.1,84.37,84.08,84.22,95259.0,76.6419,76.888,76.6237,76.7513,95259.0
2020-04-08 14:55:00,84.24,84.49,84.16,84.48,78590.0,76.7695,76.9973,76.6966,76.9882,78590.0
2020-04-08 15:00:00,84.48,84.68,84.37,84.64,95238.0,76.9882,77.1705,76.888,77.134,95238.0
2020-04-08 15:05:00,84.63,84.7,84.4,84.68,97916.0,77.1249,77.1887,76.9153,77.1705,97916.0
2020-04-08 15:10:00,84.67,84.83,84.62,84.79,108068.0,77.1614,77.3072,77.1158,77.2707,108068.0
2020-04-08 15:15:00,84.77,84.99,84.75,84.95,135270.0,77.2525,77.453,77.2343,77.4165,135270.0
2020-04-08 15:20:00,84.95,84.97,84.58,84.61,120216.0,77.4165,77.4347,77.0793,77.1067,120216.0
2020-04-08 15:25:00,84.62,84.95,84.59,84.92,109599.0,77.1158,77.4165,77.0884,77.3892,109599.0
2020-04-08 15:30:00,84.93,85.12,84.71,84.8,203503.0,77.3983,77.5714,77.1978,77.2798,203503.0
2020-04-08 15:35:00,84.8,84.8,84.47,84.68,102056.0,77.2798,77.2798,76.9791,77.1705,102056.0
2020-04-08 15:40:00,84.67,84.7,84.23,84.54,209125.0,77.1614,77.1887,76.7604,77.0429,209125.0
2020-04-08 15:45:00,84.54,84.54,84.28,84.36,130866.0,77.0429,77.0429,76.8059,76.8788,130866.0
2020-04-08 15:50:00,84.37,85.39,84.36,85.19,366406.0,76.888,77.8175,76.8788,77.6352,366406.0
2020-04-08 15:55:00,85.2,85.24,84.7,84.89,624638.0,77.6444,77.6808,77.1887,77.3618,624638.0
2020-04-09 09:30:00,85.0,85.65,84.85,84.91,309159.0,77.4621,78.0544,77.3254,77.3801,309159.0
2020-04-09 09:35:00,84.91,85.01,84.66,84.77,110760.0,77.3801,77.4712,77.1522,77.2525,110760.0
2020-04-09 09:40:00,84.76,84.91,84.28,84.44,112086.0,77.2434,77.3801,76.8059,76.9517,112086.0
2020-04-09 09:45:00,84.43,84.46,84.06,84.42,194687.0,76.9426,76.97,76.6054,76.9335,194687.0
2020-04-09 09:50:00,84.41,84.41,83.77,84.07,178216.0,76.9244,76.9244,76.3412,76.6146,178216.0
2020-04-09 09:55:00,84.07,84.18,83.95,84.08,114254.0,76.6146,76.7148,76.5052,76.6237,114254.0
2020-04-09 10:00:00,84.11,84.14,83.53,83.54,167176.0,76.651,76.6784,76.1224,76.1316,167176.0
2020-04-09 10:05:00,83.52,83.59,82.95,83.29,223813.0,76.1133,76.1771,75.5939,75.9037,223813.0
2020-04-09 10:10:00,83.28,83.54,83.26,83.48,145115.0,75.8946,76.1316,75.8764,76.0769,145115.0
2020-04-09 10:15:00,83.54,83.83,83.36,83.78,109687.0,76.1316,76.3958,75.9675,76.3503,109687.0
2020-04-09 10:20:00,83.83,84.04,83.72,83.99,141249.0,76.3958,76.5872,76.2956,76.5417,141249.0
2020-04-09 10:25:00,83.97,84.54,83.97,84.52,99911.0,76.5234,77.0429,76.5234,77.0247,99911.0
2020-04-09 10:30:00,84.53,84.57,84.29,84.54,100523.0,77.0338,77.0702,76.8151,77.0429,100523.0
2020-04-09 10:35:00,84.54,84.67,84.48,84.54,96580.0,77.0429,77.1614,76.9882,77.0429,96580.0
2020-04-09 10:40:00,84.55,84.65,84.41,84.47,107415.0,77.052,77.1431,76.9244,76.9791,107415.0
2020-04-09 10:45:00,84.48,84.74,84.46,84.65,119602.0,76.9882,77.2251,76.97,77.1431,119602.0
2020-04-09 10:50:00,84.65,84.81,84.56,84.69,78908.0,77.1431,77.2889,77.0611,77.1796,78908.0
2020-04-09 10:55:00,84.69,84.97,84.69,84.92,88120.0,77.1796,77.4347,77.1796,77.3892,88120.0
2020-04-09 11:00:00,84.92,84.94,84.46,84.52,62786.0,77.3892,77.4074,76.97,77.0247,62786.0
2020-04-09 11:05:00,84.5,84.78,84.42,84.7,63525.0,77.0064,77.2616,76.9335,77.1887,63525.0
2020-04-09 11:10:00,84.73,84.78,84.46,84.65,52975.0,77.216,77.2616,76.97,77.1431,52975.0
2020-04-09 11:15:00,84.67,84.76,84.52,84.65,54722.0,77.1614,77.2434,77.0247,77.1431,54722.0
2020-04-09 11:20:00,84.68,84.87,84.52,84.63,50400.0,77.1705,77.3436,77.0247,77.1249,50400.0
2020-04-09 11:25:00,84.62,84.89,84.53,84.81,41761.0,77.1158,77.3618,77.0338,77.2889,41761.0
2020-04-09 11:30:00,84.8,84.89,84.73,84.82,48808.0,77.2798,77.3618,77.216,77.298,48808.0
2020-04-09 11:35:00,84.84,85.06,84.79,85.03,85890.0,77.3163,77.5168,77.2707,77.4894,85890.0
2020-04-09 11:40:00,85.05,85.1,84.86,85.05,54746.0,77.5077,77.5532,77.3345,77.5077,54746.0
2020-04-09 11:45:00,85.06,85.11,84.89,84.95,182111.0,77.5168,77.5623,77.3618,77.4165,182111.0
2020-04-09 11:50:00,84.93,84.98,84.7,84.73,50092.0,77.3983,77.4439,77.1887,77.216,50092.0
2020-04-09 11:55:00,84.7,84.83,84.62,84.75,41734.0,77.1887,77.3072,77.1158,77.2343,41734.0
2020-04-09 12:00:00,84.77,85.0,84.76,85.0,48972.0,77.2525,77.4621,77.2434,77.4621,48972.0
2020-04-09 12:05:00,85.0,85.01,84.83,84.96,53846.0,77.4621,77.4712,77.3072,77.4256,53846.0
2020-04-09 12:10:00,84.96,84.97,84.82,84.93,39863.0,77.4256,77.4347,77.298,77.3983,39863.0
2020-04-09 12:15:00,84.92,85.0,84.86,84.97,77952.0,77.3892,77.4621,77.3345,77.4347,77952.0
2020-04-09 12:20:00,84.98,85.01,84.89,84.91,63761.0,77.4439,77.4712,77.3618,77.3801,63761.0
2020-04-09 12:25:00,84.9,85.19,84.88,85.14,116925.0,77.371,77.6352,77.3527,77.5897,116925.0
2020-04-09 12:30:00,85.14,85.24,85.09,85.13,96221.0,77.5897,77.6808,77.5441,77.5806,96221.0
2020-04-09 12:35:00,85.13,85.15,84.94,85.05,142769.0,77.5806,77.5988,77.4074,77.5077,142769.0
2020-04-09 12:40:00,85.06,85.09,84.88,84.95,58352.0,77.5168,77.5441,77.3527,77.4165,58352.0
2020-04-09 12:45:00,84.94,85.02,84.8,84.95,39444.0,77.4074,77.4803,77.2798,77.4165,39444.0
2020-04-09 12:50:00,84.97,85.14,84.9,84.9,76371.0,77.4347,77.5897,77.371,77.371,76371.0
2020-04-09 12:55:00,84.91,85.1,84.85,85.09,109921.0,77.3801,77.5532,77.3254,77.5441,109921.0
2020-04-09 13:00:00,85.1,85.23,85.06,85.08,207710.0,77.5532,77.6717,77.5168,77.535,207710.0
2020-04-09 13:05:00,85.12,85.18,85.06,85.17,60166.0,77.5714,77.6261,77.5168,77.617,60166.0
2020-04-09 13:10:00,85.17,85.18,84.99,85.17,108596.0,77.617,77.6261,77.453,77.617,108596.0
2020-04-09 13:15:00,85.18,85.31,85.05,85.31,140588.0,77.6261,77.7446,77.5077,77.7446,140588.0
2020-04-09 13:20:00,85.3,85.85,85.29,85.81,188777.0,77.7355,78.2367,77.7264,78.2003,188777.0
2020-04-09 13:25:00,85.8,85.93,85.67,85.9,117295.0,78.1911,78.3096,78.0727,78.2823,117295.0
2020-04-09 13:30:00,85.94,85.95,85.53,85.75,115839.0,78.3187,78.3278,77.9451,78.1456,115839.0
2020-04-09 13:35:00,85.7,85.8,85.35,85.41,66788.0,78.1,78.1911,77.781,77.8357,66788.0
2020-04-09 13:40:00,85.41,85.65,85.41,85.5,48677.0,77.8357,78.0544,77.8357,77.9177,48677.0
2020-04-09 13:45:00,85.5,85.59,85.37,85.39,57046.0,77.9177,77.9998,77.7993,77.8175,57046.0
2020-04-09 13:50:00,85.41,85.53,85.32,85.45,65270.0,77.8357,77.9451,77.7537,77.8722,65270.0
2020-04-09 13:55:00,85.44,85.6,85.4,85.48,66566.0,77.8631,78.0089,77.8266,77.8995,66566.0
2020-04-09 14:00:00,85.48,85.58,85.31,85.43,100275.0,77.8995,77.9907,77.7446,77.854,100275.0
2020-04-09 14:05:00,85.39,85.54,85.3,85.42,60739.0,77.8175,77.9542,77.7355,77.8448,60739.0
2020-04-09 14:10:00,85.42,85.54,85.37,85.41,49723.0,77.8448,77.9542,77.7993,77.8357,49723.0
2020-04-09 14:15:00,85.41,85.54,85.35,85.4,50707.0,77.8357,77.9542,77.781,77.8266,50707.0
2020-04-09 14:20:00,85.41,85.58,85.36,85.52,69995.0,77.8357,77.9907,77.7902,77.936,69995.0
2020-04-09 14:25:00,85.5,85.57,85.4,85.48,54704.0,77.9177,77.9815,77.8266,77.8995,54704.0
2020-04-09 14:30:00,85.47,85.65,85.45,85.51,90914.0,77.8904,78.0544,77.8722,77.9269,90914.0
2020-04-09 14:35:00,85.51,85.67,85.44,85.67,107557.0,77.9269,78.0727,77.8631,78.0727,107557.0
2020-04-09 14:40:00,85.66,85.82,85.58,85.79,115586.0,78.0636,78.2094,77.9907,78.182,115586.0
2020-04-09 14:45:00,85.79,85.9,85.6,85.69,68782.0,78.182,78.2823,78.0089,78.0909,68782.0
2020-04-09 14:50:00,85.67,85.82,85.53,85.53,76570.0,78.0727,78.2094,77.9451,77.9451,76570.0
2020-04-09 14:55:00,85.56,85.72,85.44,85.67,104868.0,77.9724,78.1182,77.8631,78.0727,104868.0
2020-04-09 15:00:00,85.69,85.74,85.57,85.61,73790.0,78.0909,78.1365,77.9815,78.018,73790.0
2020-04-09 15:05:00,85.61,85.95,85.54,85.94,113778.0,78.018,78.3278,77.9542,78.3187,113778.0
2020-04-09 15:10:00,85.92,86.32,85.92,86.3,119806.0,78.3005,78.665,78.3005,78.6468,119806.0
2020-04-09 15:15:00,86.29,86.44,86.1,86.41,128568.0,78.6377,78.7744,78.4645,78.747,128568.0
2020-04-09 15:20:00,86.44,86.48,86.28,86.34,100508.0,78.7744,78.8108,78.6286,78.6833,100508.0
2020-04-09 15:25:00,86.35,86.43,86.14,86.38,157537.0,78.6924,78.7653,78.501,78.7197,157537.0
2020-04-09 15:30:00,86.38,86.48,86.29,86.47,133945.0,78.7197,78.8108,78.6377,78.8017,133945.0
2020-04-09 15:35:00,86.47,86.5,86.1,86.16,105509.0,78.8017,78.8291,78.4645,78.5192,105509.0
2020-04-09 15:40:00,86.14,86.24,86.03,86.08,125851.0,78.501,78.5921,78.4007,78.4463,125851.0
2020-04-09 15:45:00,86.09,86.17,85.71,85.76,123819.0,78.4554,78.5283,78.1091,78.1547,123819.0
2020-04-09 15:50:00,85.79,86.2,85.75,86.15,195421.0,78.182,78.5557,78.1456,78.5101,195421.0
2020-04-09 15:55:00,86.13,86.21,85.98,86.01,246364.0,78.4919,78.5648,78.3552,78.3825,246364.0
2020-04-13 09:30:00,86.32,86.39,86.12,86.34,335919.0,78.665,78.7288,78.4828,78.6833,335919.0
2020-04-13 09:35:00,86.31,86.48,86.02,86.05,109740.0,78.6559,78.8108,78.3916,78.419,109740.0
2020-04-13 09:40:00,86.04,86.07,85.6,85.73,105059.0,78.4099,78.4372,78.0089,78.1273,105059.0
2020-04-13 09:45:00,85.76,85.87,85.37,85.38,115842.0,78.1547,78.2549,77.7993,77.8084,115842.0
2020-04-13 09:50:00,85.38,85.66,85.34,85.61,74673.0,77.8084,78.0636,77.7719,78.018,74673.0
2020-04-13 09:55:00,85.62,85.92,85.6,85.72,71983.0,78.0271,78.3005,78.0089,78.1182,71983.0
2020-04-13 10:00:00,85.72,85.72,85.14,85.29,105592.0,78.1182,78.1182,77.5897,77.7264,105592.0
2020-04-13 10:05:00,85.26,85.33,84.92,85.01,71567.0,77.699,77.7628,77.3892,77.4712,71567.0
2020-04-13 10:10:00,85.0,85.16,84.6,84.84,70182.0,77.4621,77.6079,77.0976,77.3163,70182.0
2020-04-13 10:15:00,84.8,84.84,84.56,84.62,49196.0,77.2798,77.3163,77.0611,77.1158,49196.0
2020-04-13 10:20:00,84.59,84.68,84.24,84.31,75290.0,77.0884,77.1705,76.7695,76.8333,75290.0
2020-04-13 10:25:00,84.3,84.4,84.13,84.21,57552.0,76.8242,76.9153,76.6692,76.7421,57552.0
2020-04-13 10:30:00,84.22,84.24,84.01,84.13,41895.0,76.7513,76.7695,76.5599,76.6692,41895.0
2020-04-13 10:35:00,84.15,84.16,83.77,83.87,66345.0,76.6875,76.6966,76.3412,76.4323,66345.0
2020-04-13 10:40:00,83.87,83.89,83.52,83.73,71579.0,76.4323,76.4505,76.1133,76.3047,71579.0
2020-04-13 10:45:00,83.78,84.2,83.74,83.99,75654.0,76.3503,76.733,76.3138,76.5417,75654.0
2020-04-13 10:50:00,83.99,84.04,83.66,83.79,55763.0,76.5417,76.5872,76.2409,76.3594,55763.0
2020-04-13 10:55:00,83.8,84.09,83.66,84.02,37315.0,76.3685,76.6328,76.2409,76.569,37315.0
2020-04-13 11:00:00,84.03,84.08,83.86,84.04,34450.0,76.5781,76.6237,76.4232,76.5872,34450.0
2020-04-13 11:05:00,84.02,84.02,83.78,83.94,36557.0,76.569,76.569,76.3503,76.4961,36557.0
2020-04-13 11:10:00,83.95,84.34,83.93,84.3,53841.0,76.5052,76.8606,76.487,76.8242,53841.0
2020-04-13 11:15:00,84.31,84.42,84.26,84.39,32511.0,76.8333,76.9335,76.7877,76.9062,32511.0
2020-04-13 11:20:00,84.4,84.53,84.32,84.46,37470.0,76.9153,77.0338,76.8424,76.97,37470.0
2020-04-13 11:25:00,84.48,84.52,84.33,84.37,31739.0,76.9882,77.0247,76.8515,76.888,31739.0
2020-04-13 11:30:00,84.38,84.53,84.32,84.48,43626.0,76.8971,77.0338,76.8424,76.9882,43626.0
2020-04-13 11:35:00,84.49,84.6,84.4,84.41,77159.0,76.9973,77.0976,76.9153,76.9244,77159.0
2020-04-13 11:40:00,84.43,84.43,84.07,84.2,44136.0,76.9426,76.9426,76.6146,76.733,44136.0
2020-04-13 11:45:00,84.19,84.5,84.19,84.48,23650.0,76.7239,77.0064,76.7239,76.9882,23650.0
2020-04-13 11:50:00,84.49,84.49,84.23,84.3,23684.0,76.9973,76.9973,76.7604,76.8242,23684.0
2020-04-13 11:55:00,84.29,84.53,84.19,84.36,40794.0,76.8151,77.0338,76.7239,76.8788,40794.0
2020-04-13 12:00:00,84.37,84.5,84.31,84.5,22725.0,76.888,77.0064,76.8333,77.0064,22725.0
2020-04-13 12:05:00,84.48,84.6,84.44,84.5,25604.0,76.9882,77.0976,76.9517,77.0064,25604.0
2020-04-13 12:10:00,84.5,84.73,84.5,84.7,31824.0,77.0064,77.216,77.0064,77.1887,31824.0
2020-04-13 12:15:00,84.68,84.86,84.63,84.85,35692.0,77.1705,77.3345,77.1249,77.3254,35692.0
2020-04-13 12:20:00,84.86,84.99,84.84,84.96,76925.0,77.3345,77.453,77.3163,77.4256,76925.0
2020-04-13 12:25:00,84.97,85.06,84.83,84.89,69415.0,77.4347,77.5168,77.3072,77.3618,69415.0
2020-04-13 12:30:00,84.89,84.89,84.66,84.66,58470.0,77.3618,77.3618,77.1522,77.1522,58470.0
2020-04-13 12:35:00,84.68,84.74,84.45,84.48,56112.0,77.1705,77.2251,76.9609,76.9882,56112.0
2020-04-13 12:40:00,84.47,84.59,84.4,84.49,58387.0,76.9791,77.0884,76.9153,76.9973,58387.0
2020-04-13 12:45:00,84.5,84.68,84.48,84.6,31577.0,77.0064,77.1705,76.9882,77.0976,31577.0
2020-04-13 12:50:00,84.59,84.59,84.39,84.43,29611.0,77.0884,77.0884,76.9062,76.9426,29611.0
2020-04-13 12:55:00,84.42,84.44,84.33,84.43,21285.0,76.9335,76.9517,76.8515,76.9426,21285.0
2020-04-13 13:00:00,84.38,84.58,84.3,84.58,31741.0,76.8971,77.0793,76.8242,77.0793,31741.0
2020-04-13 13:05:00,84.61,84.75,84.58,84.75,62560.0,77.1067,77.2343,77.0793,77.2343,62560.0
2020-04-13 13:10:00,84.76,84.76,84.48,84.58,29581.0,77.2434,77.2434,76.9882,77.0793,29581.0
2020-04-13 13:15:00,84.57,84.67,84.47,84.67,25607.0,77.0702,77.1614,76.9791,77.1614,25607.0
2020-04-13 13:20:00,84.67,84.98,84.67,84.97,91692.0,77.1614,77.4439,77.1614,77.4347,91692.0
2020-04-13 13:25:00,85.0,85.2,84.95,85.17,64019.0,77.4621,77.6444,77.4165,77.617,64019.0
2020-04-13 13:30:00,85.12,85.23,85.09,85.14,68829.0,77.5714,77.6717,77.5441,77.5897,68829.0
2020-04-13 13:35:00,85.15,85.54,85.09,85.49,40552.0,77.5988,77.9542,77.5441,77.9086,40552.0
2020-04-13 13:40:00,85.49,85.52,85.38,85.47,30939.0,77.9086,77.936,77.8084,77.8904,30939.0
2020-04-13 13:45:00,85.49,85.54,85.3,85.39,40471.0,77.9086,77.9542,77.7355,77.8175,40471.0
2020-04-13 13:50:00,85.39,85.46,85.34,85.46,50243.0,77.8175,77.8813,77.7719,77.8813,50243.0
2020-04-13 13:55:00,85.46,85.51,85.42,85.5,33445.0,77.8813,77.9269,77.8448,77.9177,33445.0
2020-04-13 14:00:00,85.53,85.53,85.22,85.31,60489.0,77.9451,77.9451,77.6626,77.7446,60489.0
2020-04-13 14:05:00,85.3,85.46,85.02,85.05,89349.0,77.7355,77.8813,77.4803,77.5077,89349.0
2020-04-13 14:10:00,85.06,85.09,84.61,84.66,52440.0,77.5168,77.5441,77.1067,77.1522,52440.0
2020-04-13 14:15:00,84.67,84.92,84.61,84.91,81566.0,77.1614,77.3892,77.1067,77.3801,81566.0
2020-04-13 14:20:00,84.87,85.02,84.75,84.86,38293.0,77.3436,77.4803,77.2343,77.3345,38293.0
2020-04-13 14:25:00,84.89,85.04,84.82,85.01,51781.0,77.3618,77.4985,77.298,77.4712,51781.0
2020-04-13 14:30:00,85.01,85.31,85.01,85.23,35613.0,77.4712,77.7446,77.4712,77.6717,35613.0
2020-04-13 14:35:00,85.2,85.24,85.06,85.18,33665.0,77.6444,77.6808,77.5168,77.6261,33665.0
2020-04-13 14:40:00,85.2,85.4,85.2,85.39,31861.0,77.6444,77.8266,77.6444,77.8175,31861.0
2020-04-13 14:45:00,85.38,85.6,85.34,85.56,67536.0,77.8084,78.0089,77.7719,77.9724,67536.0
2020-04-13 14:50:00,85.53,85.69,85.48,85.61,43884.0,77.9451,78.0909,77.8995,78.018,43884.0
2020-04-13 14:55:00,85.62,85.75,85.56,85.64,44540.0,78.0271,78.1456,77.9724,78.0453,44540.0
2020-04-13 15:00:00,85.62,85.69,85.28,85.33,49266.0,78.0271,78.0909,77.7173,77.7628,49266.0
2020-04-13 15:05:00,85.32,85.5,85.26,85.32,43827.0,77.7537,77.9177,77.699,77.7537,43827.0
2020-04-13 15:10:00,85.33,85.46,85.28,85.34,47218.0,77.7628,77.8813,77.7173,77.7719,47218.0
2020-04-13 15:15:00,85.33,85.78,85.26,85.77,73301.0,77.7628,78.1729,77.699,78.1638,73301.0
2020-04-13 15:20:00,85.76,85.89,85.69,85.8,59214.0,78.1547,78.2732,78.0909,78.1911,59214.0
2020-04-13 15:25:00,85.79,85.85,85.7,85.85,42021.0,78.182,78.2367,78.1,78.2367,42021.0
2020-04-13 15:30:00,85.84,86.04,85.76,86.02,61244.0,78.2276,78.4099,78.1547,78.3916,61244.0
2020-04-13 15:35:00,86.03,86.23,85.99,86.22,85162.0,78.4007,78.583,78.3643,78.5739,85162.0
2020-04-13 15:40:00,86.2,86.25,86.09,86.09,93029.0,78.5557,78.6012,78.4554,78.4554,93029.0
2020-04-13 15:45:00,86.09,86.14,85.85,86.11,87831.0,78.4554,78.501,78.2367,78.4737,87831.0
2020-04-13 15:50:00,86.11,86.17,85.58,85.77,116256.0,78.4737,78.5283,77.9907,78.1638,116256.0
2020-04-13 15:55:00,85.76,86.08,85.66,85.89,268599.0,78.1547,78.4463,78.0636,78.2732,268599.0
2020-04-14 09:30:00,87.0,87.03,86.5,86.84,298296.0,79.6049,79.6324,79.1474,79.4585,298296.0
2020-04-14 09:35:00,86.91,87.34,86.84,87.31,109477.0,79.5226,79.916,79.4585,79.8886,109477.0
2020-04-14 09:40:00,87.29,87.68,87.22,87.63,114547.0,79.8703,80.2271,79.8062,80.1814,114547.0
2020-04-14 09:45:00,87.63,87.67,87.39,87.48,116660.0,80.1814,80.218,79.9618,80.0441,116660.0
2020-04-14 09:50:00,87.48,87.57,87.38,87.45,132481.0,80.0441,80.1265,79.9526,80.0167,132481.0
2020-04-14 09:55:00,87.46,87.54,87.23,87.51,99967.0,80.0258,80.099,79.8154,80.0716,99967.0
2020-04-14 10:00:00,87.51,87.6,87.39,87.48,121270.0,80.0716,80.1539,79.9618,80.0441,121270.0
2020-04-14 10:05:00,87.48,87.59,87.31,87.56,95645.0,80.0441,80.1448,79.8886,80.1173,95645.0
2020-04-14 10:10:00,87.55,88.06,87.52,88.05,210329.0,80.1082,80.5748,80.0807,80.5657,210329.0
2020-04-14 10:15:00,88.06,88.07,87.64,87.99,232164.0,80.5748,80.584,80.1905,80.5108,232164.0
2020-04-14 10:20:00,87.99,88.15,87.93,87.95,118941.0,80.5108,80.6572,80.4559,80.4742,118941.0
2020-04-14 10:25:00,87.97,87.99,87.79,87.83,100008.0,80.4925,80.5108,80.3278,80.3644,100008.0
2020-04-14 10:30:00,87.83,87.92,87.74,87.85,96885.0,80.3644,80.4467,80.282,80.3827,96885.0
2020-04-14 10:35:00,87.86,87.98,87.8,87.89,82984.0,80.3918,80.5016,80.3369,80.4193,82984.0
2020-04-14 10:40:00,87.88,87.95,87.76,87.93,69693.0,80.4101,80.4742,80.3003,80.4559,69693.0
2020-04-14 10:45:00,87.95,88.41,87.93,88.41,84544.0,80.4742,80.8951,80.4559,80.8951,84544.0
2020-04-14 10:50:00,88.42,88.55,88.19,88.22,91904.0,80.9042,81.0232,80.6938,80.7212,91904.0
2020-04-14 10:55:00,88.25,88.33,88.03,88.03,82546.0,80.7487,80.8219,80.5474,80.5474,82546.0
2020-04-14 11:00:00,88.02,88.12,87.75,87.8,108677.0,80.5382,80.6297,80.2912,80.3369,108677.0
2020-04-14 11:05:00,87.79,87.96,87.77,87.82,62827.0,80.3278,80.4833,80.3095,80.3552,62827.0
2020-04-14 11:10:00,87.86,87.89,87.59,87.72,52198.0,80.3918,80.4193,80.1448,80.2637,52198.0
2020-04-14 11:15:00,87.72,87.78,87.53,87.61,57926.0,80.2637,80.3186,80.0899,80.1631,57926.0
2020-04-14 11:20:00,87.6,87.76,87.59,87.75,48502.0,80.1539,80.3003,80.1448,80.2912,48502.0
2020-04-14 11:25:00,87.74,87.94,87.72,87.72,93674.0,80.282,80.465,80.2637,80.2637,93674.0
2020-04-14 11:30:00,87.73,87.78,87.7,87.77,112572.0,80.2729,80.3186,80.2454,80.3095,112572.0
2020-04-14 11:35:00,87.76,87.94,87.61,87.92,70603.0,80.3003,80.465,80.1631,80.4467,70603.0
2020-04-14 11:40:00,87.93,88.48,87.9,88.45,74918.0,80.4559,80.9591,80.4284,80.9317,74918.0
2020-04-14 11:45:00,88.46,88.5,88.21,88.32,59123.0,80.9408,80.9774,80.7121,80.8127,59123.0
2020-04-14 11:50:00,88.34,88.46,88.32,88.36,51106.0,80.831,80.9408,80.8127,80.8493,51106.0
2020-04-14 11:55:00,88.36,88.36,88.11,88.13,53402.0,80.8493,80.8493,80.6206,80.6389,53402.0
2020-04-14 12:00:00,88.14,88.49,88.12,88.41,77601.0,80.648,80.9683,80.6297,80.8951,77601.0
2020-04-14 12:05:00,88.42,88.54,88.3,88.45,67260.0,80.9042,81.014,80.7944,80.9317,67260.0
2020-04-14 12:10:00,88.46,88.63,88.41,88.55,51629.0,80.9408,81.0964,80.8951,81.0232,51629.0
2020-04-14 12:15:00,88.53,88.82,88.5,88.69,59327.0,81.0049,81.2702,80.9774,81.1513,59327.0
2020-04-14 12:20:00,88.72,88.94,88.69,88.87,74820.0,81.1787,81.38,81.1513,81.316,74820.0
2020-04-14 12:25:00,88.87,88.92,88.71,88.81,57085.0,81.316,81.3617,81.1696,81.2611,57085.0
2020-04-14 12:30:00,88.81,88.89,88.67,88.87,65730.0,81.2611,81.3343,81.133,81.316,65730.0
2020-04-14 12:35:00,88.86,89.15,88.86,88.99,80824.0,81.3068,81.5722,81.3068,81.4258,80824.0
2020-04-14 12:40:00,88.99,89.04,88.84,88.96,50580.0,81.4258,81.4715,81.2885,81.3983,50580.0
2020-04-14 12:45:00,88.96,89.02,88.82,88.98,75252.0,81.3983,81.4532,81.2702,81.4166,75252.0
2020-04-14 12:50:00,88.98,89.02,88.89,89.0,70972.0,81.4166,81.4532,81.3343,81.4349,70972.0
2020-04-14 12:55:00,89.0,89.05,88.92,88.92,49059.0,81.4349,81.4807,81.3617,81.3617,49059.0
2020-04-14 13:00:00,88.92,88.98,88.73,88.8,52487.0,81.3617,81.4166,81.1879,81.2519,52487.0
2020-04-14 13:05:00,88.8,88.97,88.73,88.93,41364.0,81.2519,81.4075,81.1879,81.3709,41364.0
2020-04-14 13:10:00,88.92,89.01,88.91,88.95,60875.0,81.3617,81.4441,81.3526,81.3892,60875.0
2020-04-14 13:15:00,88.95,88.97,88.88,88.92,65372.0,81.3892,81.4075,81.3251,81.3617,65372.0
2020-04-14 13:20:00,88.91,89.06,88.82,89.04,156152.0,81.3526,81.4898,81.2702,81.4715,156152.0
2020-04-14 13:25:00,89.03,89.12,88.83,88.88,112945.0,81.4624,81.5447,81.2794,81.3251,112945.0
2020-04-14 13:30:00,88.88,89.03,88.88,88.98,65194.0,81.3251,81.4624,81.3251,81.4166,65194.0
2020-04-14 13:35:00,88.99,89.01,88.8,88.81,53088.0,81.4258,81.4441,81.2519,81.2611,53088.0
2020-04-14 13:40:00,88.84,89.16,88.79,89.13,210997.0,81.2885,81.5813,81.2428,81.5539,210997.0
2020-04-14 13:45:00,89.14,89.36,89.01,89.35,97731.0,81.563,81.7643,81.4441,81.7552,97731.0
2020-04-14 13:50:00,89.32,89.53,89.21,89.44,94374.0,81.7277,81.9199,81.6271,81.8375,94374.0
2020-04-14 13:55:00,89.41,89.51,89.35,89.35,53858.0,81.8101,81.9016,81.7552,81.7552,53858.0
2020-04-14 14:00:00,89.36,89.48,89.25,89.46,51749.0,81.7643,81.8741,81.6637,81.8558,51749.0
2020-04-14 14:05:00,89.47,89.53,89.3,89.38,85622.0,81.865,81.9199,81.7094,81.7826,85622.0
2020-04-14 14:10:00,89.4,89.54,89.21,89.31,72847.0,81.8009,81.929,81.6271,81.7186,72847.0
2020-04-14 14:15:00,89.31,89.32,89.16,89.2,106729.0,81.7186,81.7277,81.5813,81.6179,106729.0
2020-04-14 14:20:00,89.19,89.31,89.18,89.23,96401.0,81.6088,81.7186,81.5996,81.6454,96401.0
2020-04-14 14:25:00,89.21,89.22,89.03,89.05,43015.0,81.6271,81.6362,81.4624,81.4807,43015.0
2020-04-14 14:30:00,89.05,89.14,88.92,88.95,85315.0,81.4807,81.563,81.3617,81.3892,85315.0
2020-04-14 14:35:00,88.96,89.01,88.91,88.95,77443.0,81.3983,81.4441,81.3526,81.3892,77443.0
2020-04-14 14:40:00,88.96,88.98,88.69,88.73,82447.0,81.3983,81.4166,81.1513,81.1879,82447.0
2020-04-14 14:45:00,88.73,88.78,88.66,88.75,52670.0,81.1879,81.2336,81.1238,81.2062,52670.0
2020-04-14 14:50:00,88.76,88.84,88.73,88.74,78024.0,81.2153,81.2885,81.1879,81.197,78024.0
2020-04-14 14:55:00,88.74,88.9,88.7,88.83,102992.0,81.197,81.3434,81.1604,81.2794,102992.0
2020-04-14 15:00:00,88.83,88.83,88.6,88.66,64564.0,81.2794,81.2794,81.0689,81.1238,64564.0
2020-04-14 15:05:00,88.65,88.67,88.57,88.65,56997.0,81.1147,81.133,81.0415,81.1147,56997.0
2020-04-14 15:10:00,88.66,88.7,88.59,88.63,95550.0,81.1238,81.1604,81.0598,81.0964,95550.0
2020-04-14 15:15:00,88.63,88.68,88.52,88.62,94687.0,81.0964,81.1421,80.9957,81.0872,94687.0
2020-04-14 15:20:00,88.63,88.69,88.56,88.67,127814.0,81.0964,81.1513,81.0323,81.133,127814.0
2020-04-14 15:25:00,88.67,88.78,88.63,88.77,108618.0,81.133,81.2336,81.0964,81.2245,108618.0
2020-04-14 15:30:00,88.76,88.86,88.69,88.81,82964.0,81.2153,81.3068,81.1513,81.2611,82964.0
2020-04-14 15:35:00,88.81,89.02,88.8,89.01,107406.0,81.2611,81.4532,81.2519,81.4441,107406.0
2020-04-14 15:40:00,89.01,89.26,89.0,89.1,143739.0,81.4441,81.6728,81.4349,81.5264,143739.0
2020-04-14 15:45:00,89.1,89.22,89.06,89.15,132617.0,81.5264,81.6362,81.4898,81.5722,132617.0
2020-04-14 15:50:00,89.17,89.2,88.95,89.14,225075.0,81.5905,81.6179,81.3892,81.563,225075.0
2020-04-14 15:55:00,89.16,89.23,88.9,89.14,429098.0,81.5813,81.6454,81.3434,81.563,429098.0
2020-04-15 09:30:00,90.01,90.86,89.31,90.07,816852.0,82.3591,83.1368,81.7186,82.414,816852.0
2020-04-15 09:35:00,90.09,90.7,89.75,90.45,350893.0,82.4323,82.9904,82.1212,82.7617,350893.0
2020-04-15 09:40:00,90.43,90.5,88.74,88.83,295784.0,82.7434,82.8074,81.197,81.2794,295784.0
2020-04-15 09:45:00,88.87,89.1,88.51,88.98,210846.0,81.316,81.5264,80.9866,81.4166,210846.0
2020-04-15 09:50:00,89.01,89.32,88.97,89.3,160923.0,81.4441,81.7277,81.4075,81.7094,160923.0
2020-04-15 09:55:00,89.31,90.38,89.26,90.37,153422.0,81.7186,82.6976,81.6728,82.6885,153422.0
2020-04-15 10:00:00,90.33,90.48,89.53,89.56,184304.0,82.6519,82.7891,81.9199,81.9473,184304.0
2020-04-15 10:05:00,89.53,89.91,89.41,89.87,94401.0,81.9199,82.2676,81.8101,82.231,94401.0
2020-04-15 10:10:00,89.89,89.95,89.51,89.59,87002.0,82.2493,82.3042,81.9016,81.9748,87002.0
2020-04-15 10:15:00,89.61,89.71,89.3,89.33,94851.0,81.9931,82.0846,81.7094,81.7369,94851.0
2020-04-15 10:20:00,89.32,89.67,89.25,89.48,91698.0,81.7277,82.048,81.6637,81.8741,91698.0
2020-04-15 10:25:00,89.45,89.75,89.42,89.71,89714.0,81.8467,82.1212,81.8192,82.0846,89714.0
2020-04-15 10:30:00,89.7,89.94,89.62,89.68,113367.0,82.0754,82.295,82.0022,82.0571,113367.0
2020-04-15 10:35:00,89.68,89.94,89.52,89.56,71690.0,82.0571,82.295,81.9107,81.9473,71690.0
2020-04-15 10:40:00,89.58,90.39,89.46,90.3,164943.0,81.9656,82.7068,81.8558,82.6244,164943.0
2020-04-15 10:45:00,90.29,90.89,90.29,90.43,298008.0,82.6153,83.1643,82.6153,82.7434,298008.0
2020-04-15 10:50:00,90.43,90.53,90.25,90.47,125426.0,82.7434,82.8349,82.5787,82.78,125426.0
2020-04-15 10:55:00,90.49,90.72,90.47,90.64,101107.0,82.7983,83.0087,82.78,82.9355,101107.0
2020-04-15 11:00:00,90.64,91.0,90.56,90.99,129837.0,82.9355,83.2649,82.8623,83.2558,129837.0
2020-04-15 11:05:00,90.99,91.31,90.92,91.16,254709.0,83.2558,83.5486,83.1917,83.4113,254709.0
2020-04-15 11:10:00,91.19,91.6,91.18,91.55,182980.0,83.4388,83.8139,83.4296,83.7682,182980.0
2020-04-15 11:15:00,91.53,91.65,91.23,91.41,138851.0,83.7499,83.8597,83.4754,83.6401,138851.0
2020-04-15 11:20:00,91.41,91.75,91.38,91.51,187956.0,83.6401,83.9512,83.6126,83.7316,187956.0
2020-04-15 11:25:00,91.53,91.62,91.37,91.54,132346.0,83.7499,83.8322,83.6035,83.759,132346.0
2020-04-15 11:30:00,91.56,91.9,91.53,91.74,140714.0,83.7773,84.0884,83.7499,83.942,140714.0
2020-04-15 11:35:00,91.74,91.84,91.48,91.48,125195.0,83.942,84.0335,83.7041,83.7041,125195.0
2020-04-15 11:40:00,91.47,91.6,91.35,91.37,160597.0,83.695,83.8139,83.5852,83.6035,160597.0
2020-04-15 11:45:00,91.37,91.38,90.91,91.05,130478.0,83.6035,83.6126,83.1826,83.3107,130478.0
2020-04-15 11:50:00,91.06,91.2,90.86,90.88,114532.0,83.3198,83.4479,83.1368,83.1551,114532.0
2020-04-15 11:55:00,90.87,91.1,90.68,90.81,109044.0,83.146,83.3564,82.9721,83.0911,109044.0
2020-04-15 12:00:00,90.83,91.09,90.73,90.96,96249.0,83.1094,83.3473,83.0179,83.2283,96249.0
2020-04-15 12:05:00,90.96,90.96,90.41,90.47,80920.0,83.2283,83.2283,82.7251,82.78,80920.0
2020-04-15 12:10:00,90.44,90.46,90.23,90.32,92689.0,82.7525,82.7708,82.5604,82.6427,92689.0
2020-04-15 12:15:00,90.32,90.39,89.7,89.83,144870.0,82.6427,82.7068,82.0754,82.1944,144870.0
2020-04-15 12:20:00,89.81,90.27,89.78,90.13,109255.0,82.1761,82.597,82.1486,82.4689,109255.0
2020-04-15 12:25:00,90.14,90.58,90.12,90.53,93622.0,82.478,82.8806,82.4597,82.8349,93622.0
2020-04-15 12:30:00,90.53,90.81,90.45,90.55,79087.0,82.8349,83.0911,82.7617,82.8532,79087.0
2020-04-15 12:35:00,90.52,90.74,90.51,90.62,42082.0,82.8257,83.027,82.8166,82.9172,42082.0
2020-04-15 12:40:00,90.62,90.81,90.58,90.79,54209.0,82.9172,83.0911,82.8806,83.0728,54209.0
2020-04-15 12:45:00,90.79,90.8,90.37,90.59,90143.0,83.0728,83.0819,82.6885,82.8898,90143.0
2020-04-15 12:50:00,90.59,90.81,90.55,90.59,49612.0,82.8898,83.0911,82.8532,82.8898,49612.0
2020-04-15 12:55:00,90.55,90.57,90.42,90.49,30251.0,82.8532,82.8715,82.7342,82.7983,30251.0
2020-04-15 13:00:00,90.48,90.94,90.45,90.82,67975.0,82.7891,83.21,82.7617,83.1002,67975.0
2020-04-15 13:05:00,90.8,90.82,90.55,90.62,66472.0,83.0819,83.1002,82.8532,82.9172,66472.0
2020-04-15 13:10:00,90.6,90.95,90.6,90.93,76633.0,82.8989,83.2192,82.8989,83.2009,76633.0
2020-04-15 13:15:00,90.92,90.97,90.8,90.8,47973.0,83.1917,83.2375,83.0819,83.0819,47973.0
2020-04-15 13:20:00,90.8,90.8,90.6,90.69,92324.0,83.0819,83.0819,82.8989,82.9813,92324.0
2020-04-15 13:25:00,90.69,90.76,90.51,90.56,93926.0,82.9813,83.0453,82.8166,82.8623,93926.0
2020-04-15 13:30:00,90.58,90.67,90.52,90.58,56741.0,82.8806,82.963,82.8257,82.8806,56741.0
2020-04-15 13:35:00,90.58,90.67,90.47,90.53,46341.0,82.8806,82.963,82.78,82.8349,46341.0
2020-04-15 13:40:00,90.53,90.58,90.34,90.52,48258.0,82.8349,82.8806,82.661,82.8257,48258.0
2020-04-15 13:45:00,90.52,90.76,90.44,90.72,53206.0,82.8257,83.0453,82.7525,83.0087,53206.0
2020-04-15 13:50:00,90.69,90.76,90.25,90.29,52606.0,82.9813,83.0453,82.5787,82.6153,52606.0
2020-04-15 13:55:00,90.27,90.37,90.09,90.35,62071.0,82.597,82.6885,82.4323,82.6702,62071.0
2020-04-15 14:00:00,90.35,90.56,90.33,90.51,59291.0,82.6702,82.8623,82.6519,82.8166,59291.0
2020-04-15 14:05:00,90.54,90.64,90.5,90.55,47651.0,82.844,82.9355,82.8074,82.8532,47651.0
2020-04-15 14:10:00,90.55,90.96,90.46,90.88,70610.0,82.8532,83.2283,82.7708,83.1551,70610.0
2020-04-15 14:15:00,90.89,90.91,90.73,90.82,47769.0,83.1643,83.1826,83.0179,83.1002,47769.0
2020-04-15 14:20:00,90.82,91.21,90.77,91.13,128606.0,83.1002,83.4571,83.0545,83.3839,128606.0
2020-04-15 14:25:00,91.13,91.14,90.86,91.03,84353.0,83.3839,83.393,83.1368,83.2924,84353.0
2020-04-15 14:30:00,91.04,91.07,90.86,91.02,60075.0,83.3015,83.329,83.1368,83.2832,60075.0
2020-04-15 14:35:00,91.02,91.24,91.01,91.23,78122.0,83.2832,83.4845,83.2741,83.4754,78122.0
2020-04-15 14:40:00,91.21,91.28,91.02,91.1,80705.0,83.4571,83.5211,83.2832,83.3564,80705.0
2020-04-15 14:45:00,91.09,91.11,90.95,91.04,60881.0,83.3473,83.3656,83.2192,83.3015,60881.0
2020-04-15 14:50:00,91.01,91.01,90.77,90.91,88441.0,83.2741,83.2741,83.0545,83.1826,88441.0
2020-04-15 14:55:00,90.91,91.2,90.82,91.2,104728.0,83.1826,83.4479,83.1002,83.4479,104728.0
2020-04-15 15:00:00,91.2,91.31,91.17,91.23,93244.0,83.4479,83.5486,83.4205,83.4754,93244.0
2020-04-15 15:05:00,91.24,91.25,91.01,91.12,134072.0,83.4845,83.4937,83.2741,83.3747,134072.0
2020-04-15 15:10:00,91.12,91.12,90.94,91.0,121480.0,83.3747,83.3747,83.21,83.2649,121480.0
2020-04-15 15:15:00,91.0,91.21,90.86,91.19,117313.0,83.2649,83.4571,83.1368,83.4388,117313.0
2020-04-15 15:20:00,91.21,91.67,91.21,91.57,202426.0,83.4571,83.878,83.4571,83.7865,202426.0
2020-04-15 15:25:00,91.53,91.8,91.53,91.74,195239.0,83.7499,83.9969,83.7499,83.942,195239.0
2020-04-15 15:30:00,91.71,91.74,91.14,91.16,256104.0,83.9146,83.942,83.393,83.4113,256104.0
2020-04-15 15:35:00,91.16,91.45,91.15,91.36,125259.0,83.4113,83.6767,83.4022,83.5943,125259.0
2020-04-15 15:40:00,91.36,91.42,91.06,91.41,159559.0,83.5943,83.6492,83.3198,83.6401,159559.0
2020-04-15 15:45:00,91.4,91.49,91.23,91.31,202721.0,83.6309,83.7133,83.4754,83.5486,202721.0
2020-04-15 15:50:00,91.27,91.28,90.99,91.01,326607.0,83.512,83.5211,83.2558,83.2741,326607.0
2020-04-15 15:55:00,91.0,91.41,90.8,91.1,555960.0,83.2649,83.6401,83.0819,83.3564,555960.0
2020-04-16 09:30:00,92.67,93.75,92.4,93.2,992328.0,84.793,85.7812,84.5459,85.2779,992328.0
2020-04-16 09:35:00,93.25,93.34,91.6,91.75,482339.0,85.3237,85.406,83.8139,83.9512,482339.0
2020-04-16 09:40:00,91.76,92.33,91.14,92.33,488440.0,83.9603,84.4819,83.393,84.4819,488440.0
2020-04-16 09:45:00,92.29,93.97,92.29,93.87,702022.0,84.4453,85.9825,84.4453,85.891,702022.0
2020-04-16 09:50:00,93.82,94.04,93.16,93.86,447594.0,85.8452,86.0465,85.2413,85.8818,447594.0
2020-04-16 09:55:00,93.83,94.02,93.65,93.71,341781.0,85.8544,86.0282,85.6897,85.7446,341781.0
2020-04-16 10:00:00,93.72,94.61,93.64,94.51,489989.0,85.7537,86.5681,85.6805,86.4766,489989.0
2020-04-16 10:05:00,94.48,94.94,93.69,93.74,622559.0,86.4491,86.87,85.7263,85.772,622559.0
2020-04-16 10:10:00,93.79,94.37,93.41,94.34,486679.0,85.8178,86.3485,85.4701,86.321,486679.0
2020-04-16 10:15:00,94.3,94.87,94.26,94.74,327311.0,86.2844,86.806,86.2478,86.687,327311.0
2020-04-16 10:20:00,94.7,95.44,94.55,95.16,643692.0,86.6504,87.3275,86.5132,87.0713,643692.0
2020-04-16 10:25:00,95.19,96.0,95.13,95.87,509132.0,87.0988,87.8399,87.0439,87.721,509132.0
2020-04-16 10:30:00,95.88,96.71,95.83,96.29,549234.0,87.7301,88.4896,87.6844,88.1053,549234.0
2020-04-16 10:35:00,96.29,96.38,94.9,95.45,602183.0,88.1053,88.1876,86.8334,87.3367,602183.0
2020-04-16 10:40:00,95.46,96.0,95.21,95.89,279543.0,87.3458,87.8399,87.1171,87.7393,279543.0
2020-04-16 10:45:00,95.87,95.97,95.6,95.9,211797.0,87.721,87.8125,87.4739,87.7484,211797.0
2020-04-16 10:50:00,95.9,95.9,95.16,95.34,239878.0,87.7484,87.7484,87.0713,87.236,239878.0
2020-04-16 10:55:00,95.34,95.61,94.91,95.38,304653.0,87.236,87.4831,86.8426,87.2726,304653.0
2020-04-16 11:00:00,95.39,95.44,94.86,94.94,277723.0,87.2818,87.3275,86.7968,86.87,277723.0
2020-04-16 11:05:00,94.93,95.24,94.73,95.02,185491.0,86.8609,87.1445,86.6779,86.9432,185491.0
2020-04-16 11:10:00,95.04,95.19,94.9,95.1,126226.0,86.9615,87.0988,86.8334,87.0164,126226.0
2020-04-16 11:15:00,95.08,95.09,94.81,94.95,140119.0,86.9981,87.0073,86.7511,86.8792,140119.0
2020-04-16 11:20:00,94.96,95.01,94.69,94.71,154176.0,86.8883,86.9341,86.6413,86.6596,154176.0
2020-04-16 11:25:00,94.74,94.99,94.38,94.44,202823.0,86.687,86.9158,86.3576,86.4125,202823.0
2020-04-16 11:30:00,94.44,94.89,94.3,94.81,179173.0,86.4125,86.8243,86.2844,86.7511,179173.0
2020-04-16 11:35:00,94.82,95.12,94.46,94.63,176531.0,86.7602,87.0347,86.4308,86.5864,176531.0
2020-04-16 11:40:00,94.61,95.05,94.52,94.86,144118.0,86.5681,86.9707,86.4857,86.7968,144118.0
2020-04-16 11:45:00,94.84,94.9,94.58,94.82,188258.0,86.7785,86.8334,86.5406,86.7602,188258.0
2020-04-16 11:50:00,94.85,95.05,94.7,95.02,122424.0,86.7877,86.9707,86.6504,86.9432,122424.0
2020-04-16 11:55:00,95.0,95.49,94.91,95.4,268584.0,86.9249,87.3733,86.8426,87.2909,268584.0
2020-04-16 12:00:00,95.4,95.54,95.0,95.1,254556.0,87.2909,87.419,86.9249,87.0164,254556.0
2020-04-16 12:05:00,95.11,95.14,94.65,94.83,176189.0,87.0256,87.053,86.6047,86.7694,176189.0
2020-04-16 12:10:00,94.81,94.87,94.66,94.79,123312.0,86.7511,86.806,86.6138,86.7328,123312.0
2020-04-16 12:15:00,94.79,94.86,94.56,94.66,124261.0,86.7328,86.7968,86.5223,86.6138,124261.0
2020-04-16 12:20:00,94.66,94.99,94.54,94.86,132973.0,86.6138,86.9158,86.504,86.7968,132973.0
2020-04-16 12:25:00,94.92,95.34,94.86,95.22,143478.0,86.8517,87.236,86.7968,87.1262,143478.0
2020-04-16 12:30:00,95.22,95.22,94.58,94.62,97149.0,87.1262,87.1262,86.5406,86.5772,97149.0
2020-04-16 12:35:00,94.64,94.77,94.34,94.46,182052.0,86.5955,86.7145,86.321,86.4308,182052.0
2020-04-16 12:40:00,94.47,94.63,94.26,94.46,126934.0,86.44,86.5864,86.2478,86.4308,126934.0
2020-04-16 12:45:00,94.45,94.7,94.27,94.66,128628.0,86.4217,86.6504,86.257,86.6138,128628.0
2020-04-16 12:50:00,94.65,95.21,94.51,94.95,167747.0,86.6047,87.1171,86.4766,86.8792,167747.0
2020-04-16 12:55:00,94.97,96.0,94.82,95.98,500785.0,86.8975,87.8399,86.7602,87.8216,500785.0
2020-04-16 13:00:00,95.97,96.99,95.8,96.9,886328.0,87.8125,88.7458,87.6569,88.6634,886328.0
2020-04-16 13:05:00,96.92,96.95,95.6,96.05,852334.0,88.6817,88.7092,87.4739,87.8857,852334.0
2020-04-16 13:10:00,96.08,96.45,95.92,96.38,208686.0,87.9131,88.2517,87.7667,88.1876,208686.0
2020-04-16 13:15:00,96.38,96.63,96.0,96.6,286633.0,88.1876,88.4164,87.8399,88.3889,286633.0
2020-04-16 13:20:00,96.61,96.88,96.55,96.7,233980.0,88.3981,88.6451,88.3432,88.4804,233980.0
2020-04-16 13:25:00,96.72,96.72,96.36,96.43,241966.0,88.4987,88.4987,88.1693,88.2334,241966.0
2020-04-16 13:30:00,96.45,96.65,96.32,96.35,314480.0,88.2517,88.4347,88.1327,88.1602,314480.0
2020-04-16 13:35:00,96.35,96.36,96.13,96.28,196718.0,88.1602,88.1693,87.9589,88.0961,196718.0
2020-04-16 13:40:00,96.26,96.28,95.72,95.84,230768.0,88.0778,88.0961,87.5837,87.6935,230768.0
2020-04-16 13:45:00,95.83,96.12,95.8,96.06,102407.0,87.6844,87.9497,87.6569,87.8948,102407.0
2020-04-16 13:50:00,96.05,96.07,95.58,95.71,158786.0,87.8857,87.904,87.4556,87.5746,158786.0
2020-04-16 13:55:00,95.71,95.77,95.5,95.77,156665.0,87.5746,87.6295,87.3824,87.6295,156665.0
2020-04-16 14:00:00,95.77,96.15,95.59,96.14,180595.0,87.6295,87.9772,87.4648,87.968,180595.0
2020-04-16 14:05:00,96.15,96.4,96.03,96.37,165474.0,87.9772,88.2059,87.8674,88.1785,165474.0
2020-04-16 14:10:00,96.37,96.48,96.25,96.39,125119.0,88.1785,88.2791,88.0687,88.1968,125119.0
2020-04-16 14:15:00,96.39,96.47,96.09,96.19,256298.0,88.1968,88.27,87.9223,88.0138,256298.0
2020-04-16 14:20:00,96.2,96.2,95.9,95.99,195238.0,88.0229,88.0229,87.7484,87.8308,195238.0
2020-04-16 14:25:00,95.97,96.13,95.81,96.03,148221.0,87.8125,87.9589,87.6661,87.8674,148221.0
2020-04-16 14:30:00,96.02,96.18,95.72,95.81,193590.0,87.8582,88.0046,87.5837,87.6661,193590.0
2020-04-16 14:35:00,95.82,96.21,95.8,96.03,170026.0,87.6752,88.0321,87.6569,87.8674,170026.0
2020-04-16 14:40:00,96.0,96.01,95.5,95.78,272945.0,87.8399,87.8491,87.3824,87.6386,272945.0
2020-04-16 14:45:00,95.79,95.92,95.61,95.64,109817.0,87.6478,87.7667,87.4831,87.5105,109817.0
2020-04-16 14:50:00,95.67,95.79,95.59,95.7,109333.0,87.538,87.6478,87.4648,87.5654,109333.0
2020-04-16 14:55:00,95.7,96.03,95.64,96.01,131354.0,87.5654,87.8674,87.5105,87.8491,131354.0
2020-04-16 15:00:00,96.01,96.04,95.83,95.87,130262.0,87.8491,87.8765,87.6844,87.721,130262.0
2020-04-16 15:05:00,95.85,95.92,95.63,95.75,108146.0,87.7027,87.7667,87.5014,87.6112,108146.0
2020-04-16 15:10:00,95.74,96.01,95.73,95.91,137645.0,87.602,87.8491,87.5929,87.7576,137645.0
2020-04-16 15:15:00,95.92,95.99,95.5,95.59,139300.0,87.7667,87.8308,87.3824,87.4648,139300.0
2020-04-16 15:20:00,95.62,95.84,95.52,95.84,137821.0,87.4922,87.6935,87.4007,87.6935,137821.0
2020-04-16 15:25:00,95.84,96.07,95.72,96.0,164464.0,87.6935,87.904,87.5837,87.8399,164464.0
2020-04-16 15:30:00,96.02,96.06,95.83,96.0,109935.0,87.8582,87.8948,87.6844,87.8399,109935.0
2020-04-16 15:35:00,96.02,96.32,95.98,96.25,186054.0,87.8582,88.1327,87.8216,88.0687,186054.0
2020-04-16 15:40:00,96.23,96.25,95.86,95.89,173461.0,88.0504,88.0687,87.7118,87.7393,173461.0
2020-04-16 15:45:00,95.91,96.22,95.8,96.09,221168.0,87.7576,88.0412,87.6569,87.9223,221168.0
2020-04-16 15:50:00,96.1,96.4,96.1,96.2,343722.0,87.9314,88.2059,87.9314,88.0229,343722.0
2020-04-16 15:55:00,96.19,96.41,95.99,96.02,582760.0,88.0138,88.2151,87.8308,87.8582,582760.0
2020-04-17 09:30:00,97.45,97.75,95.33,95.5,1366162.0,89.1667,89.4412,87.2269,87.3824,1366162.0
2020-04-17 09:35:00,95.47,95.55,94.24,95.17,540978.0,87.355,87.4282,86.2295,87.0805,540978.0
2020-04-17 09:40:00,95.16,95.3,94.85,95.21,376335.0,87.0713,87.1994,86.7877,87.1171,376335.0
2020-04-17 09:45:00,95.22,96.01,95.2,95.91,404544.0,87.1262,87.8491,87.1079,87.7576,404544.0
2020-04-17 09:50:00,95.91,95.91,95.61,95.84,149762.0,87.7576,87.7576,87.4831,87.6935,149762.0
2020-04-17 09:55:00,95.78,95.91,95.56,95.63,156329.0,87.6386,87.7576,87.4373,87.5014,156329.0
2020-04-17 10:00:00,95.66,95.75,95.4,95.62,147492.0,87.5288,87.6112,87.2909,87.4922,147492.0
2020-04-17 10:05:00,95.64,96.45,95.63,96.07,287240.0,87.5105,88.2517,87.5014,87.904,287240.0
2020-04-17 10:10:00,96.06,96.17,95.74,96.09,249365.0,87.8948,87.9955,87.602,87.9223,249365.0
2020-04-17 10:15:00,96.09,96.11,95.76,95.98,208550.0,87.9223,87.9406,87.6203,87.8216,208550.0
2020-04-17 10:20:00,95.97,96.25,95.77,96.25,153917.0,87.8125,88.0687,87.6295,88.0687,153917.0
2020-04-17 10:25:00,96.25,96.73,96.17,96.65,195601.0,88.0687,88.5079,87.9955,88.4347,195601.0
2020-04-17 10:30:00,96.64,96.79,96.39,96.49,179095.0,88.4255,88.5628,88.1968,88.2883,179095.0
2020-04-17 10:35:00,96.48,96.56,96.12,96.33,166190.0,88.2791,88.3523,87.9497,88.1419,166190.0
2020-04-17 10:40:00,96.35,96.57,96.34,96.47,153856.0,88.1602,88.3615,88.151,88.27,153856.0
2020-04-17 10:45:00,96.48,96.48,95.88,96.04,125519.0,88.2791,88.2791,87.7301,87.8765,125519.0
2020-04-17 10:50:00,96.05,96.19,95.94,96.05,110539.0,87.8857,88.0138,87.785,87.8857,110539.0
2020-04-17 10:55:00,96.06,96.34,96.04,96.18,92261.0,87.8948,88.151,87.8765,88.0046,92261.0
2020-04-17 11:00:00,96.15,96.3,95.94,96.09,113925.0,87.9772,88.1144,87.785,87.9223,113925.0
2020-04-17 11:05:00,96.09,96.48,96.05,96.22,97279.0,87.9223,88.2791,87.8857,88.0412,97279.0
2020-04-17 11:10:00,96.22,96.24,95.86,95.86,180618.0,88.0412,88.0595,87.7118,87.7118,180618.0
2020-04-17 11:15:00,95.9,95.9,95.42,95.89,168003.0,87.7484,87.7484,87.3092,87.7393,168003.0
2020-04-17 11:20:00,95.85,96.11,95.76,96.08,77481.0,87.7027,87.9406,87.6203,87.9131,77481.0
2020-04-17 11:25:00,96.08,96.44,96.02,96.42,254313.0,87.9131,88.2425,87.8582,88.2242,254313.0
2020-04-17 11:30:00,96.42,96.47,96.16,96.28,165745.0,88.2242,88.27,87.9863,88.0961,165745.0
2020-04-17 11:35:00,96.28,96.59,96.26,96.47,182272.0,88.0961,88.3798,88.0778,88.27,182272.0
2020-04-17 11:40:00,96.48,96.6,96.24,96.38,123904.0,88.2791,88.3889,88.0595,88.1876,123904.0
2020-04-17 11:45:00,96.4,96.43,96.17,96.28,74107.0,88.2059,88.2334,87.9955,88.0961,74107.0
2020-04-17 11:50:00,96.28,96.42,96.26,96.36,114490.0,88.0961,88.2242,88.0778,88.1693,114490.0
2020-04-17 11:55:00,96.34,96.36,96.04,96.12,47063.0,88.151,88.1693,87.8765,87.9497,47063.0
2020-04-17 12:00:00,96.13,96.14,95.74,95.77,77628.0,87.9589,87.968,87.602,87.6295,77628.0
2020-04-17 12:05:00,95.78,96.1,95.77,96.03,62730.0,87.6386,87.9314,87.6295,87.8674,62730.0
2020-04-17 12:10:00,96.0,96.03,95.82,95.99,73580.0,87.8399,87.8674,87.6752,87.8308,73580.0
2020-04-17 12:15:00,96.0,96.01,95.62,95.73,115162.0,87.8399,87.8491,87.4922,87.5929,115162.0
2020-04-17 12:20:00,95.72,95.75,95.5,95.56,94795.0,87.5837,87.6112,87.3824,87.4373,94795.0
2020-04-17 12:25:00,95.57,95.97,95.5,95.95,154501.0,87.4465,87.8125,87.3824,87.7942,154501.0
2020-04-17 12:30:00,95.97,96.16,95.82,95.9,124576.0,87.8125,87.9863,87.6752,87.7484,124576.0
2020-04-17 12:35:00,95.89,96.01,95.89,95.98,34241.0,87.7393,87.8491,87.7393,87.8216,34241.0
2020-04-17 12:40:00,95.98,96.14,95.95,95.98,70823.0,87.8216,87.968,87.7942,87.8216,70823.0
2020-04-17 12:45:00,95.97,96.16,95.97,96.14,57096.0,87.8125,87.9863,87.8125,87.968,57096.0
2020-04-17 12:50:00,96.13,96.24,96.1,96.19,92675.0,87.9589,88.0595,87.9314,88.0138,92675.0
2020-04-17 12:55:00,96.19,96.2,96.04,96.08,37986.0,88.0138,88.0229,87.8765,87.9131,37986.0
2020-04-17 13:00:00,96.06,96.07,95.88,95.91,73350.0,87.8948,87.904,87.7301,87.7576,73350.0
2020-04-17 13:05:00,95.92,95.93,95.79,95.9,63480.0,87.7667,87.7759,87.6478,87.7484,63480.0
2020-04-17 13:10:00,95.89,96.0,95.59,95.62,80593.0,87.7393,87.8399,87.4648,87.4922,80593.0
2020-04-17 13:15:00,95.63,95.8,95.56,95.74,71086.0,87.5014,87.6569,87.4373,87.602,71086.0
2020-04-17 13:20:00,95.75,95.75,95.5,95.63,134855.0,87.6112,87.6112,87.3824,87.5014,134855.0
2020-04-17 13:25:00,95.62,95.74,95.54,95.58,51560.0,87.4922,87.602,87.419,87.4556,51560.0
2020-04-17 13:30:00,95.61,95.68,95.51,95.54,43331.0,87.4831,87.5471,87.3916,87.419,43331.0
2020-04-17 13:35:00,95.55,95.72,95.5,95.68,67828.0,87.4282,87.5837,87.3824,87.5471,67828.0
2020-04-17 13:40:00,95.65,95.91,95.6,95.86,139086.0,87.5197,87.7576,87.4739,87.7118,139086.0
2020-04-17 13:45:00,95.85,95.86,95.57,95.67,60887.0,87.7027,87.7118,87.4465,87.538,60887.0
2020-04-17 13:50:00,95.67,95.75,95.54,95.71,77069.0,87.538,87.6112,87.419,87.5746,77069.0
2020-04-17 13:55:00,95.72,95.94,95.7,95.92,63088.0,87.5837,87.785,87.5654,87.7667,63088.0
2020-04-17 14:00:00,95.93,96.05,95.76,95.83,80153.0,87.7759,87.8857,87.6203,87.6844,80153.0
2020-04-17 14:05:00,95.81,95.92,95.78,95.86,49684.0,87.6661,87.7667,87.6386,87.7118,49684.0
2020-04-17 14:10:00,95.87,95.87,95.72,95.81,57017.0,87.721,87.721,87.5837,87.6661,57017.0
2020-04-17 14:15:00,95.82,95.87,95.75,95.8,54308.0,87.6752,87.721,87.6112,87.6569,54308.0
2020-04-17 14:20:00,95.79,95.81,95.73,95.77,43347.0,87.6478,87.6661,87.5929,87.6295,43347.0
2020-04-17 14:25:00,95.77,95.83,95.71,95.74,63429.0,87.6295,87.6844,87.5746,87.602,63429.0
2020-04-17 14:30:00,95.73,95.74,95.59,95.64,72186.0,87.5929,87.602,87.4648,87.5105,72186.0
2020-04-17 14:35:00,95.63,95.63,95.43,95.57,116280.0,87.5014,87.5014,87.3184,87.4465,116280.0
2020-04-17 14:40:00,95.55,95.59,95.26,95.3,92661.0,87.4282,87.4648,87.1628,87.1994,92661.0
2020-04-17 14:45:00,95.31,95.43,95.28,95.35,67979.0,87.2086,87.3184,87.1811,87.2452,67979.0
2020-04-17 14:50:00,95.34,95.42,95.15,95.15,94570.0,87.236,87.3092,87.0622,87.0622,94570.0
2020-04-17 14:55:00,95.16,95.19,94.93,94.94,200076.0,87.0713,87.0988,86.8609,86.87,200076.0
2020-04-17 15:00:00,94.95,94.99,94.76,94.8,208053.0,86.8792,86.9158,86.7053,86.7419,208053.0
2020-04-17 15:05:00,94.79,95.08,94.76,95.08,220188.0,86.7328,86.9981,86.7053,86.9981,220188.0
2020-04-17 15:10:00,95.08,95.16,94.86,95.16,143077.0,86.9981,87.0713,86.7968,87.0713,143077.0
2020-04-17 15:15:00,95.15,95.3,95.09,95.28,120109.0,87.0622,87.1994,87.0073,87.1811,120109.0
2020-04-17 15:20:00,95.28,95.32,95.02,95.19,80412.0,87.1811,87.2177,86.9432,87.0988,80412.0
2020-04-17 15:25:00,95.19,95.42,95.18,95.33,91513.0,87.0988,87.3092,87.0896,87.2269,91513.0
2020-04-17 15:30:00,95.33,95.43,95.26,95.4,173102.0,87.2269,87.3184,87.1628,87.2909,173102.0
2020-04-17 15:35:00,95.4,95.54,95.37,95.5,126187.0,87.2909,87.419,87.2635,87.3824,126187.0
2020-04-17 15:40:00,95.5,95.69,95.44,95.6,150515.0,87.3824,87.5563,87.3275,87.4739,150515.0
2020-04-17 15:45:00,95.59,96.0,95.58,95.92,251256.0,87.4648,87.8399,87.4556,87.7667,251256.0
2020-04-17 15:50:00,95.91,96.27,95.91,96.02,460360.0,87.7576,88.087,87.7576,87.8582,460360.0
2020-04-17 15:55:00,96.03,96.07,95.81,95.9,591178.0,87.8674,87.904,87.6661,87.7484,591178.0
2020-04-20 09:30:00,94.82,95.99,94.65,95.8,504450.0,86.7602,87.8308,86.6047,87.6569,504450.0
2020-04-20 09:35:00,95.79,96.16,95.78,95.96,259280.0,87.6478,87.9863,87.6386,87.8033,259280.0
2020-04-20 09:40:00,96.0,96.08,95.51,95.89,212701.0,87.8399,87.9131,87.3916,87.7393,212701.0
2020-04-20 09:45:00,95.9,96.13,95.88,95.97,144928.0,87.7484,87.9589,87.7301,87.8125,144928.0
2020-04-20 09:50:00,95.98,96.11,95.78,96.01,152442.0,87.8216,87.9406,87.6386,87.8491,152442.0
2020-04-20 09:55:00,96.04,96.1,95.87,96.02,82220.0,87.8765,87.9314,87.721,87.8582,82220.0
2020-04-20 10:00:00,96.02,96.09,95.92,96.06,82992.0,87.8582,87.9223,87.7667,87.8948,82992.0
2020-04-20 10:05:00,96.06,96.14,95.93,96.11,147413.0,87.8948,87.968,87.7759,87.9406,147413.0
2020-04-20 10:10:00,96.09,96.25,96.05,96.21,174387.0,87.9223,88.0687,87.8857,88.0321,174387.0
2020-04-20 10:15:00,96.21,96.45,96.21,96.38,168182.0,88.0321,88.2517,88.0321,88.1876,168182.0
2020-04-20 10:20:00,96.38,96.49,96.31,96.37,138802.0,88.1876,88.2883,88.1236,88.1785,138802.0
2020-04-20 10:25:00,96.37,96.49,96.25,96.32,133556.0,88.1785,88.2883,88.0687,88.1327,133556.0
2020-04-20 10:30:00,96.3,96.31,96.03,96.09,99514.0,88.1144,88.1236,87.8674,87.9223,99514.0
2020-04-20 10:35:00,96.06,96.34,95.91,96.28,138183.0,87.8948,88.151,87.7576,88.0961,138183.0
2020-04-20 10:40:00,96.29,96.5,96.27,96.48,153827.0,88.1053,88.2974,88.087,88.2791,153827.0
2020-04-20 10:45:00,96.49,96.66,96.46,96.58,101164.0,88.2883,88.4438,88.2608,88.3706,101164.0
2020-04-20 10:50:00,96.57,96.64,96.48,96.5,106770.0,88.3615,88.4255,88.2791,88.2974,106770.0
2020-04-20 10:55:00,96.5,96.9,96.42,96.8,239306.0,88.2974,88.6634,88.2242,88.5719,239306.0
2020-04-20 11:00:00,96.8,97.09,96.79,96.97,160408.0,88.5719,88.8373,88.5628,88.7275,160408.0
2020-04-20 11:05:00,96.97,97.07,96.9,96.97,140547.0,88.7275,88.819,88.6634,88.7275,140547.0
2020-04-20 11:10:00,96.96,97.27,96.96,97.06,370197.0,88.7183,89.002,88.7183,88.8098,370197.0
2020-04-20 11:15:00,97.07,97.16,96.84,97.12,119832.0,88.819,88.9013,88.6085,88.8647,119832.0
2020-04-20 11:20:00,97.1,97.13,97.01,97.06,140309.0,88.8464,88.8739,88.7641,88.8098,140309.0
2020-04-20 11:25:00,97.05,97.08,96.92,96.97,78991.0,88.8007,88.8281,88.6817,88.7275,78991.0
2020-04-20 11:30:00,96.97,97.18,96.73,96.9,100324.0,88.7275,88.9196,88.5079,88.6634,100324.0
2020-04-20 11:35:00,96.88,97.16,96.85,97.14,143910.0,88.6451,88.9013,88.6177,88.883,143910.0
2020-04-20 11:40:00,97.12,97.27,97.12,97.21,229533.0,88.8647,89.002,88.8647,88.9471,229533.0
2020-04-20 11:45:00,97.21,97.32,97.13,97.29,164874.0,88.9471,89.0477,88.8739,89.0203,164874.0
2020-04-20 11:50:00,97.29,97.35,97.24,97.28,72127.0,89.0203,89.0752,88.9745,89.0111,72127.0
2020-04-20 11:55:00,97.28,97.6,97.23,97.55,192986.0,89.0111,89.3039,88.9654,89.2582,192986.0
2020-04-20 12:00:00,97.56,98.16,97.56,98.08,335149.0,89.2673,89.8163,89.2673,89.7431,335149.0
2020-04-20 12:05:00,98.08,98.32,98.05,98.19,161807.0,89.7431,89.9627,89.7157,89.8438,161807.0
2020-04-20 12:10:00,98.19,98.39,98.17,98.25,94401.0,89.8438,90.0268,89.8255,89.8987,94401.0
2020-04-20 12:15:00,98.23,98.65,98.23,98.63,136536.0,89.8804,90.2647,89.8804,90.2464,136536.0
2020-04-20 12:20:00,98.65,98.79,98.55,98.7,102344.0,90.2647,90.3928,90.1732,90.3104,102344.0
2020-04-20 12:25:00,98.71,98.87,98.62,98.78,131068.0,90.3196,90.466,90.2372,90.3836,131068.0
2020-04-20 12:30:00,98.8,99.4,98.8,99.22,214016.0,90.4019,90.9509,90.4019,90.7862,214016.0
2020-04-20 12:35:00,99.25,99.58,99.22,99.45,217811.0,90.8137,91.1156,90.7862,90.9967,217811.0
2020-04-20 12:40:00,99.45,99.54,99.37,99.39,155977.0,90.9967,91.079,90.9235,90.9418,155977.0
2020-04-20 12:45:00,99.39,99.59,99.24,99.58,107649.0,90.9418,91.1248,90.8045,91.1156,107649.0
2020-04-20 12:50:00,99.58,99.76,99.54,99.72,165597.0,91.1156,91.2803,91.079,91.2437,165597.0
2020-04-20 12:55:00,99.73,99.95,99.71,99.73,182765.0,91.2529,91.4542,91.2346,91.2529,182765.0
2020-04-20 13:00:00,99.73,99.88,99.52,99.72,164095.0,91.2529,91.3901,91.0607,91.2437,164095.0
2020-04-20 13:05:00,99.75,100.0,99.75,99.92,147540.0,91.2712,91.4999,91.2712,91.4267,147540.0
2020-04-20 13:10:00,99.93,99.95,99.58,99.71,145380.0,91.4359,91.4542,91.1156,91.2346,145380.0
2020-04-20 13:15:00,99.7,99.71,99.17,99.51,190324.0,91.2254,91.2346,90.7405,91.0516,190324.0
2020-04-20 13:20:00,99.51,99.51,98.93,99.06,177749.0,91.0516,91.0516,90.5209,90.6398,177749.0
2020-04-20 13:25:00,99.07,99.38,99.07,99.23,106565.0,90.649,90.9326,90.649,90.7954,106565.0
2020-04-20 13:30:00,99.24,99.73,99.24,99.71,129572.0,90.8045,91.2529,90.8045,91.2346,129572.0
2020-04-20 13:35:00,99.71,99.71,99.31,99.47,129533.0,91.2346,91.2346,90.8686,91.015,129533.0
2020-04-20 13:40:00,99.48,99.64,99.48,99.55,83316.0,91.0241,91.1705,91.0241,91.0882,83316.0
2020-04-20 13:45:00,99.55,99.84,99.54,99.78,83791.0,91.0882,91.3535,91.079,91.2986,83791.0
2020-04-20 13:50:00,99.8,99.93,99.78,99.8,126359.0,91.3169,91.4359,91.2986,91.3169,126359.0
2020-04-20 13:55:00,99.79,99.84,99.65,99.75,95170.0,91.3078,91.3535,91.1797,91.2712,95170.0
2020-04-20 14:00:00,99.75,99.85,99.62,99.77,66522.0,91.2712,91.3627,91.1522,91.2895,66522.0
2020-04-20 14:05:00,99.78,99.79,99.66,99.79,77677.0,91.2986,91.3078,91.1888,91.3078,77677.0
2020-04-20 14:10:00,99.78,99.97,99.37,99.44,153065.0,91.2986,91.4725,90.9235,90.9875,153065.0
2020-04-20 14:15:00,99.45,99.62,99.36,99.36,122333.0,90.9967,91.1522,90.9143,90.9143,122333.0
2020-04-20 14:20:00,99.38,99.43,99.06,99.11,168108.0,90.9326,90.9784,90.6398,90.6856,168108.0
2020-04-20 14:25:00,99.14,99.23,98.89,98.91,116252.0,90.713,90.7954,90.4843,90.5026,116252.0
2020-04-20 14:30:00,98.91,99.15,98.87,99.13,121732.0,90.5026,90.7222,90.466,90.7039,121732.0
2020-04-20 14:35:00,99.12,99.18,98.68,98.71,123409.0,90.6947,90.7496,90.2921,90.3196,123409.0
2020-04-20 14:40:00,98.7,98.76,98.43,98.74,188193.0,90.3104,90.3653,90.0634,90.347,188193.0
2020-04-20 14:45:00,98.76,99.14,98.66,99.09,104683.0,90.3653,90.713,90.2738,90.6673,104683.0
2020-04-20 14:50:00,99.1,99.21,98.67,98.72,161837.0,90.6764,90.7771,90.283,90.3287,161837.0
2020-04-20 14:55:00,98.7,98.71,98.25,98.3,154388.0,90.3104,90.3196,89.8987,89.9444,154388.0
2020-04-20 15:00:00,98.3,98.5,98.16,98.23,152484.0,89.9444,90.1274,89.8163,89.8804,152484.0
2020-04-20 15:05:00,98.23,98.4,98.0,98.3,171814.0,89.8804,90.0359,89.6699,89.9444,171814.0
2020-04-20 15:10:00,98.32,98.44,98.14,98.38,88679.0,89.9627,90.0725,89.798,90.0176,88679.0
2020-04-20 15:15:00,98.38,98.39,98.2,98.2,75147.0,90.0176,90.0268,89.8529,89.8529,75147.0
2020-04-20 15:20:00,98.16,98.27,98.06,98.13,120115.0,89.8163,89.917,89.7248,89.7889,120115.0
2020-04-20 15:25:00,98.14,98.33,98.06,98.33,112703.0,89.798,89.9719,89.7248,89.9719,112703.0
2020-04-20 15:30:00,98.32,98.43,98.06,98.37,100658.0,89.9627,90.0634,89.7248,90.0085,100658.0
2020-04-20 15:35:00,98.36,98.42,98.06,98.08,117468.0,89.9993,90.0542,89.7248,89.7431,117468.0
2020-04-20 15:40:00,98.07,98.32,98.07,98.28,121926.0,89.734,89.9627,89.734,89.9261,121926.0
2020-04-20 15:45:00,98.28,98.39,98.23,98.36,167651.0,89.9261,90.0268,89.8804,89.9993,167651.0
2020-04-20 15:50:00,98.32,98.35,97.81,97.84,307048.0,89.9627,89.9902,89.4961,89.5235,307048.0
2020-04-20 15:55:00,97.85,98.39,97.8,98.01,579517.0,89.5327,90.0268,89.4869,89.6791,579517.0
2020-04-21 09:30:00,96.02,96.55,95.8,96.36,742101.0,87.8582,88.3432,87.6569,88.1693,742101.0
2020-04-21 09:35:00,96.31,96.41,95.38,95.44,294062.0,88.1236,88.2151,87.2726,87.3275,294062.0
2020-04-21 09:40:00,95.44,95.81,95.05,95.68,250785.0,87.3275,87.6661,86.9707,87.5471,250785.0
2020-04-21 09:45:00,95.69,96.19,95.55,96.13,124031.0,87.5563,88.0138,87.4282,87.9589,124031.0
2020-04-21 09:50:00,96.12,96.47,95.92,96.43,175218.0,87.9497,88.27,87.7667,88.2334,175218.0
2020-04-21 09:55:00,96.43,96.97,96.42,96.62,242390.0,88.2334,88.7275,88.2242,88.4072,242390.0
2020-04-21 10:00:00,96.67,96.77,96.33,96.5,111399.0,88.453,88.5445,88.1419,88.2974,111399.0
2020-04-21 10:05:00,96.51,96.7,96.25,96.33,110704.0,88.3066,88.4804,88.0687,88.1419,110704.0
2020-04-21 10:10:00,96.3,96.55,96.16,96.16,61939.0,88.1144,88.3432,87.9863,87.9863,61939.0
2020-04-21 10:15:00,96.16,96.23,95.88,95.93,120199.0,87.9863,88.0504,87.7301,87.7759,120199.0
2020-04-21 10:20:00,95.94,96.14,95.81,96.07,76988.0,87.785,87.968,87.6661,87.904,76988.0
2020-04-21 10:25:00,96.11,96.17,95.77,95.84,132637.0,87.9406,87.9955,87.6295,87.6935,132637.0
2020-04-21 10:30:00,95.84,95.99,95.77,95.89,75033.0,87.6935,87.8308,87.6295,87.7393,75033.0
2020-04-21 10:35:00,95.9,95.9,95.62,95.62,92391.0,87.7484,87.7484,87.4922,87.4922,92391.0
2020-04-21 10:40:00,95.62,95.67,95.43,95.61,157685.0,87.4922,87.538,87.3184,87.4831,157685.0
2020-04-21 10:45:00,95.59,95.65,95.28,95.33,114816.0,87.4648,87.5197,87.1811,87.2269,114816.0
2020-04-21 10:50:00,95.33,95.42,95.09,95.24,152202.0,87.2269,87.3092,87.0073,87.1445,152202.0
2020-04-21 10:55:00,95.27,95.43,95.1,95.1,125470.0,87.172,87.3184,87.0164,87.0164,125470.0
2020-04-21 11:00:00,95.1,95.11,94.72,94.72,200897.0,87.0164,87.0256,86.6687,86.6687,200897.0
2020-04-21 11:05:00,94.75,94.87,94.59,94.79,105642.0,86.6962,86.806,86.5498,86.7328,105642.0
2020-04-21 11:10:00,94.76,94.76,94.42,94.44,202890.0,86.7053,86.7053,86.3942,86.4125,202890.0
2020-04-21 11:15:00,94.45,94.69,94.31,94.62,119760.0,86.4217,86.6413,86.2936,86.5772,119760.0
2020-04-21 11:20:00,94.62,94.83,94.37,94.39,100473.0,86.5772,86.7694,86.3485,86.3668,100473.0
2020-04-21 11:25:00,94.4,94.53,94.03,94.15,137008.0,86.3759,86.4949,86.0374,86.1472,137008.0
2020-04-21 11:30:00,94.16,94.4,94.16,94.25,95593.0,86.1563,86.3759,86.1563,86.2387,95593.0
2020-04-21 11:35:00,94.25,94.26,93.81,93.95,132685.0,86.2387,86.2478,85.8361,85.9642,132685.0
2020-04-21 11:40:00,93.93,93.95,93.71,93.77,117845.0,85.9459,85.9642,85.7446,85.7995,117845.0
2020-04-21 11:45:00,93.77,93.99,93.7,93.74,74635.0,85.7995,86.0008,85.7354,85.772,74635.0
2020-04-21 11:50:00,93.73,93.96,93.62,93.93,82628.0,85.7629,85.9733,85.6622,85.9459,82628.0
2020-04-21 11:55:00,93.94,94.2,93.81,94.19,120270.0,85.955,86.1929,85.8361,86.1838,120270.0
2020-04-21 12:00:00,94.2,94.42,94.13,94.25,66235.0,86.1929,86.3942,86.1289,86.2387,66235.0
2020-04-21 12:05:00,94.26,94.36,94.17,94.31,68168.0,86.2478,86.3393,86.1655,86.2936,68168.0
2020-04-21 12:10:00,94.32,94.66,94.25,94.62,121639.0,86.3027,86.6138,86.2387,86.5772,121639.0
2020-04-21 12:15:00,94.61,94.7,94.57,94.67,51299.0,86.5681,86.6504,86.5315,86.623,51299.0
2020-04-21 12:20:00,94.68,94.93,94.66,94.67,104209.0,86.6321,86.8609,86.6138,86.623,104209.0
2020-04-21 12:25:00,94.71,94.77,94.59,94.64,47343.0,86.6596,86.7145,86.5498,86.5955,47343.0
2020-04-21 12:30:00,94.66,94.67,94.4,94.53,104344.0,86.6138,86.623,86.3759,86.4949,104344.0
2020-04-21 12:35:00,94.5,94.57,94.37,94.53,61395.0,86.4674,86.5315,86.3485,86.4949,61395.0
2020-04-21 12:40:00,94.56,94.62,94.43,94.49,50742.0,86.5223,86.5772,86.4034,86.4583,50742.0
2020-04-21 12:45:00,94.49,94.88,94.4,94.88,75137.0,86.4583,86.8151,86.3759,86.8151,75137.0
2020-04-21 12:50:00,94.86,95.13,94.8,95.09,120884.0,86.7968,87.0439,86.7419,87.0073,120884.0
2020-04-21 12:55:00,95.12,95.22,95.0,95.18,81946.0,87.0347,87.1262,86.9249,87.0896,81946.0
2020-04-21 13:00:00,95.17,95.38,95.14,95.27,81047.0,87.0805,87.2726,87.053,87.172,81047.0
2020-04-21 13:05:00,95.26,95.37,95.13,95.26,96104.0,87.1628,87.2635,87.0439,87.1628,96104.0
2020-04-21 13:10:00,95.25,95.47,95.21,95.38,63924.0,87.1537,87.355,87.1171,87.2726,63924.0
2020-04-21 13:15:00,95.39,95.58,95.37,95.5,67160.0,87.2818,87.4556,87.2635,87.3824,67160.0
2020-04-21 13:20:00,95.5,95.74,95.48,95.67,63465.0,87.3824,87.602,87.3641,87.538,63465.0
2020-04-21 13:25:00,95.68,95.71,95.52,95.64,61238.0,87.5471,87.5746,87.4007,87.5105,61238.0
2020-04-21 13:30:00,95.65,95.74,95.45,95.68,80440.0,87.5197,87.602,87.3367,87.5471,80440.0
2020-04-21 13:35:00,95.67,95.93,95.64,95.92,63847.0,87.538,87.7759,87.5105,87.7667,63847.0
2020-04-21 13:40:00,95.93,95.95,95.73,95.86,67680.0,87.7759,87.7942,87.5929,87.7118,67680.0
2020-04-21 13:45:00,95.87,95.91,95.38,95.52,61450.0,87.721,87.7576,87.2726,87.4007,61450.0
2020-04-21 13:50:00,95.51,95.73,95.51,95.71,49118.0,87.3916,87.5929,87.3916,87.5746,49118.0
2020-04-21 13:55:00,95.72,95.72,95.55,95.65,47613.0,87.5837,87.5837,87.4282,87.5197,47613.0
2020-04-21 14:00:00,95.66,95.66,95.39,95.57,37922.0,87.5288,87.5288,87.2818,87.4465,37922.0
2020-04-21 14:05:00,95.56,95.62,95.44,95.56,30259.0,87.4373,87.4922,87.3275,87.4373,30259.0
2020-04-21 14:10:00,95.53,95.68,95.52,95.58,47955.0,87.4099,87.5471,87.4007,87.4556,47955.0
2020-04-21 14:15:00,95.6,95.61,95.25,95.29,271650.0,87.4739,87.4831,87.1537,87.1903,271650.0
2020-04-21 14:20:00,95.29,95.62,95.18,95.56,57234.0,87.1903,87.4922,87.0896,87.4373,57234.0
2020-04-21 14:25:00,95.53,95.58,95.27,95.27,43833.0,87.4099,87.4556,87.172,87.172,43833.0
2020-04-21 14:30:00,95.29,95.3,94.95,94.98,72102.0,87.1903,87.1994,86.8792,86.9066,72102.0
2020-04-21 14:35:00,94.96,95.03,94.72,94.73,79037.0,86.8883,86.9524,86.6687,86.6779,79037.0
2020-04-21 14:40:00,94.72,94.72,94.48,94.55,80666.0,86.6687,86.6687,86.4491,86.5132,80666.0
2020-04-21 14:45:00,94.53,94.63,94.35,94.37,72980.0,86.4949,86.5864,86.3302,86.3485,72980.0
2020-04-21 14:50:00,94.36,94.57,94.31,94.5,75825.0,86.3393,86.5315,86.2936,86.4674,75825.0
2020-04-21 14:55:00,94.5,94.5,94.18,94.22,68587.0,86.4674,86.4674,86.1746,86.2112,68587.0
2020-04-21 15:00:00,94.23,94.37,94.14,94.27,73098.0,86.2204,86.3485,86.138,86.257,73098.0
2020-04-21 15:05:00,94.27,94.3,93.84,93.95,93924.0,86.257,86.2844,85.8635,85.9642,93924.0
2020-04-21 15:10:00,93.94,94.3,93.93,94.28,75971.0,85.955,86.2844,85.9459,86.2661,75971.0
2020-04-21 15:15:00,94.28,94.53,94.23,94.52,80325.0,86.2661,86.4949,86.2204,86.4857,80325.0
2020-04-21 15:20:00,94.53,94.59,94.43,94.44,67373.0,86.4949,86.5498,86.4034,86.4125,67373.0
2020-04-21 15:25:00,94.44,94.63,94.36,94.53,85809.0,86.4125,86.5864,86.3393,86.4949,85809.0
2020-04-21 15:30:00,94.53,94.69,94.38,94.56,86502.0,86.4949,86.6413,86.3576,86.5223,86502.0
2020-04-21 15:35:00,94.56,94.92,94.54,94.7,101537.0,86.5223,86.8517,86.504,86.6504,101537.0
2020-04-21 15:40:00,94.69,94.78,94.59,94.66,95283.0,86.6413,86.7236,86.5498,86.6138,95283.0
2020-04-21 15:45:00,94.66,94.68,94.26,94.26,112005.0,86.6138,86.6321,86.2478,86.2478,112005.0
2020-04-21 15:50:00,94.22,94.22,93.88,94.0,237529.0,86.2112,86.2112,85.9001,86.0099,237529.0
2020-04-21 15:55:00,93.99,94.31,93.99,94.05,373054.0,86.0008,86.2936,86.0008,86.0557,373054.0
2020-04-22 09:30:00,94.11,94.44,93.21,93.34,573136.0,86.1106,86.4125,85.2871,85.406,573136.0
2020-04-22 09:35:00,93.31,93.49,92.79,93.27,360769.0,85.3786,85.5433,84.9028,85.342,360769.0
2020-04-22 09:40:00,93.21,94.31,93.21,94.12,212673.0,85.2871,86.2936,85.2871,86.1197,212673.0
2020-04-22 09:45:00,94.12,94.15,93.84,93.91,239850.0,86.1197,86.1472,85.8635,85.9276,239850.0
2020-04-22 09:50:00,93.88,94.59,93.88,94.5,195302.0,85.9001,86.5498,85.9001,86.4674,195302.0
2020-04-22 09:55:00,94.49,94.98,94.39,94.77,214133.0,86.4583,86.9066,86.3668,86.7145,214133.0
2020-04-22 10:00:00,94.78,94.79,94.23,94.27,80660.0,86.7236,86.7328,86.2204,86.257,80660.0
2020-04-22 10:05:00,94.3,94.33,93.76,93.89,172764.0,86.2844,86.3119,85.7903,85.9093,172764.0
2020-04-22 10:10:00,93.89,94.31,93.88,93.96,99931.0,85.9093,86.2936,85.9001,85.9733,99931.0
2020-04-22 10:15:00,93.97,94.2,93.94,94.17,77424.0,85.9825,86.1929,85.955,86.1655,77424.0
2020-04-22 10:20:00,94.18,94.47,94.16,94.44,67369.0,86.1746,86.44,86.1563,86.4125,67369.0
2020-04-22 10:25:00,94.44,94.85,94.44,94.78,58964.0,86.4125,86.7877,86.4125,86.7236,58964.0
2020-04-22 10:30:00,94.8,94.91,94.72,94.79,63983.0,86.7419,86.8426,86.6687,86.7328,63983.0
2020-04-22 10:35:00,94.78,94.96,94.78,94.93,67529.0,86.7236,86.8883,86.7236,86.8609,67529.0
2020-04-22 10:40:00,94.91,95.29,94.91,95.2,129944.0,86.8426,87.1903,86.8426,87.1079,129944.0
2020-04-22 10:45:00,95.17,95.28,95.1,95.2,73564.0,87.0805,87.1811,87.0164,87.1079,73564.0
2020-04-22 10:50:00,95.2,95.32,95.14,95.19,51050.0,87.1079,87.2177,87.053,87.0988,51050.0
2020-04-22 10:55:00,95.2,95.36,95.14,95.2,47624.0,87.1079,87.2543,87.053,87.1079,47624.0
2020-04-22 11:00:00,95.2,95.44,95.12,95.42,39710.0,87.1079,87.3275,87.0347,87.3092,39710.0
2020-04-22 11:05:00,95.45,95.62,95.43,95.51,48699.0,87.3367,87.4922,87.3184,87.3916,48699.0
2020-04-22 11:10:00,95.51,95.7,95.45,95.66,67676.0,87.3916,87.5654,87.3367,87.5288,67676.0
2020-04-22 11:15:00,95.7,95.93,95.67,95.82,65169.0,87.5654,87.7759,87.538,87.6752,65169.0
2020-04-22 11:20:00,95.83,95.86,95.7,95.8,59615.0,87.6844,87.7118,87.5654,87.6569,59615.0
2020-04-22 11:25:00,95.79,95.89,95.58,95.83,71697.0,87.6478,87.7393,87.4556,87.6844,71697.0
2020-04-22 11:30:00,95.81,95.98,95.79,95.82,76560.0,87.6661,87.8216,87.6478,87.6752,76560.0
2020-04-22 11:35:00,95.81,95.85,95.56,95.6,56538.0,87.6661,87.7027,87.4373,87.4739,56538.0
2020-04-22 11:40:00,95.59,95.7,95.49,95.67,51735.0,87.4648,87.5654,87.3733,87.538,51735.0
2020-04-22 11:45:00,95.68,95.68,95.33,95.38,79981.0,87.5471,87.5471,87.2269,87.2726,79981.0
2020-04-22 11:50:00,95.35,95.45,95.29,95.35,68747.0,87.2452,87.3367,87.1903,87.2452,68747.0
2020-04-22 11:55:00,95.34,95.35,95.1,95.1,111052.0,87.236,87.2452,87.0164,87.0164,111052.0
2020-04-22 12:00:00,95.12,95.25,95.1,95.18,39024.0,87.0347,87.1537,87.0164,87.0896,39024.0
2020-04-22 12:05:00,95.19,95.19,94.91,94.98,49448.0,87.0988,87.0988,86.8426,86.9066,49448.0
2020-04-22 12:10:00,94.99,95.03,94.84,94.96,51932.0,86.9158,86.9524,86.7785,86.8883,51932.0
2020-04-22 12:15:00,94.96,95.15,94.88,95.08,56814.0,86.8883,87.0622,86.8151,86.9981,56814.0
2020-04-22 12:20:00,95.1,95.1,94.93,95.0,40788.0,87.0164,87.0164,86.8609,86.9249,40788.0
2020-04-22 12:25:00,95.02,95.1,94.81,95.08,52107.0,86.9432,87.0164,86.7511,86.9981,52107.0
2020-04-22 12:30:00,95.07,95.08,94.86,94.94,34964.0,86.989,86.9981,86.7968,86.87,34964.0
2020-04-22 12:35:00,94.92,95.12,94.89,95.12,39909.0,86.8517,87.0347,86.8243,87.0347,39909.0
2020-04-22 12:40:00,95.14,95.22,95.05,95.07,22482.0,87.053,87.1262,86.9707,86.989,22482.0
2020-04-22 12:45:00,95.06,95.15,94.91,94.91,24998.0,86.9798,87.0622,86.8426,86.8426,24998.0
2020-04-22 12:50:00,94.93,94.94,94.78,94.81,54978.0,86.8609,86.87,86.7236,86.7511,54978.0
2020-04-22 12:55:00,94.83,94.87,94.52,94.85,115835.0,86.7694,86.806,86.4857,86.7877,115835.0
2020-04-22 13:00:00,94.87,94.94,94.79,94.83,27116.0,86.806,86.87,86.7328,86.7694,27116.0
2020-04-22 13:05:00,94.83,94.94,94.77,94.83,46288.0,86.7694,86.87,86.7145,86.7694,46288.0
2020-04-22 13:10:00,94.89,94.94,94.83,94.91,28555.0,86.8243,86.87,86.7694,86.8426,28555.0
2020-04-22 13:15:00,94.92,94.94,94.84,94.9,31583.0,86.8517,86.87,86.7785,86.8334,31583.0
2020-04-22 13:20:00,94.89,95.08,94.89,95.05,38943.0,86.8243,86.9981,86.8243,86.9707,38943.0
2020-04-22 13:25:00,95.06,95.17,95.01,95.15,46789.0,86.9798,87.0805,86.9341,87.0622,46789.0
2020-04-22 13:30:00,95.16,95.25,95.09,95.1,37096.0,87.0713,87.1537,87.0073,87.0164,37096.0
2020-04-22 13:35:00,95.11,95.13,95.06,95.09,36128.0,87.0256,87.0439,86.9798,87.0073,36128.0
2020-04-22 13:40:00,95.08,95.23,95.07,95.21,44286.0,86.9981,87.1354,86.989,87.1171,44286.0
2020-04-22 13:45:00,95.2,95.23,95.1,95.14,30501.0,87.1079,87.1354,87.0164,87.053,30501.0
2020-04-22 13:50:00,95.15,95.26,95.09,95.2,40502.0,87.0622,87.1628,87.0073,87.1079,40502.0
2020-04-22 13:55:00,95.2,95.25,95.16,95.2,40503.0,87.1079,87.1537,87.0713,87.1079,40503.0
2020-04-22 14:00:00,95.2,95.42,95.2,95.32,49092.0,87.1079,87.3092,87.1079,87.2177,49092.0
2020-04-22 14:05:00,95.35,95.49,95.33,95.43,32879.0,87.2452,87.3733,87.2269,87.3184,32879.0
2020-04-22 14:10:00,95.44,95.44,95.33,95.4,26354.0,87.3275,87.3275,87.2269,87.2909,26354.0
2020-04-22 14:15:00,95.39,95.39,95.24,95.24,26194.0,87.2818,87.2818,87.1445,87.1445,26194.0
2020-04-22 14:20:00,95.27,95.5,95.27,95.43,50152.0,87.172,87.3824,87.172,87.3184,50152.0
2020-04-22 14:25:00,95.42,95.43,95.22,95.25,25222.0,87.3092,87.3184,87.1262,87.1537,25222.0
2020-04-22 14:30:00,95.26,95.44,95.25,95.44,28524.0,87.1628,87.3275,87.1537,87.3275,28524.0
2020-04-22 14:35:00,95.43,95.47,95.36,95.45,32655.0,87.3184,87.355,87.2543,87.3367,32655.0
2020-04-22 14:40:00,95.46,95.52,95.37,95.44,59595.0,87.3458,87.4007,87.2635,87.3275,59595.0
2020-04-22 14:45:00,95.48,95.48,95.36,95.47,28371.0,87.3641,87.3641,87.2543,87.355,28371.0
2020-04-22 14:50:00,95.47,95.58,95.42,95.44,32910.0,87.355,87.4556,87.3092,87.3275,32910.0
2020-04-22 14:55:00,95.41,95.65,95.39,95.58,69750.0,87.3001,87.5197,87.2818,87.4556,69750.0
2020-04-22 15:00:00,95.6,95.74,95.51,95.73,47447.0,87.4739,87.602,87.3916,87.5929,47447.0
2020-04-22 15:05:00,95.73,95.77,95.65,95.71,31064.0,87.5929,87.6295,87.5197,87.5746,31064.0
2020-04-22 15:10:00,95.72,95.74,95.6,95.6,37836.0,87.5837,87.602,87.4739,87.4739,37836.0
2020-04-22 15:15:00,95.62,95.66,95.53,95.63,44412.0,87.4922,87.5288,87.4099,87.5014,44412.0
2020-04-22 15:20:00,95.64,95.71,95.6,95.63,36402.0,87.5105,87.5746,87.4739,87.5014,36402.0
2020-04-22 15:25:00,95.63,95.73,95.61,95.68,38127.0,87.5014,87.5929,87.4831,87.5471,38127.0
2020-04-22 15:30:00,95.69,95.8,95.66,95.72,88288.0,87.5563,87.6569,87.5288,87.5837,88288.0
2020-04-22 15:35:00,95.72,95.79,95.57,95.6,63323.0,87.5837,87.6478,87.4465,87.4739,63323.0
2020-04-22 15:40:00,95.61,95.74,95.57,95.68,78820.0,87.4831,87.602,87.4465,87.5471,78820.0
2020-04-22 15:45:00,95.68,95.8,95.58,95.8,116950.0,87.5471,87.6569,87.4556,87.6569,116950.0
2020-04-22 15:50:00,95.79,95.93,95.65,95.77,178331.0,87.6478,87.7759,87.5197,87.6295,178331.0
2020-04-22 15:55:00,95.76,95.84,95.43,95.46,393858.0,87.6203,87.6935,87.3184,87.3458,393858.0
2020-04-23 09:30:00,95.87,97.29,95.84,97.23,295373.0,87.721,89.0203,87.6935,88.9654,295373.0
2020-04-23 09:35:00,97.23,97.33,96.4,96.43,118185.0,88.9654,89.0569,88.2059,88.2334,118185.0
2020-04-23 09:40:00,96.43,96.9,96.19,96.68,121253.0,88.2334,88.6634,88.0138,88.4621,121253.0
2020-04-23 09:45:00,96.67,96.85,96.3,96.4,88846.0,88.453,88.6177,88.1144,88.2059,88846.0
2020-04-23 09:50:00,96.43,96.56,96.31,96.41,50464.0,88.2334,88.3523,88.1236,88.2151,50464.0
2020-04-23 09:55:00,96.43,96.5,96.12,96.33,60219.0,88.2334,88.2974,87.9497,88.1419,60219.0
2020-04-23 10:00:00,96.37,96.72,96.3,96.3,50104.0,88.1785,88.4987,88.1144,88.1144,50104.0
2020-04-23 10:05:00,96.33,96.66,96.32,96.63,47946.0,88.1419,88.4438,88.1327,88.4164,47946.0
2020-04-23 10:10:00,96.61,96.67,96.52,96.63,30383.0,88.3981,88.453,88.3157,88.4164,30383.0
2020-04-23 10:15:00,96.63,96.98,96.58,96.98,55989.0,88.4164,88.7366,88.3706,88.7366,55989.0
2020-04-23 10:20:00,96.98,96.98,96.82,96.91,51545.0,88.7366,88.7366,88.5902,88.6726,51545.0
2020-04-23 10:25:00,96.92,96.98,96.82,96.82,58291.0,88.6817,88.7366,88.5902,88.5902,58291.0
2020-04-23 10:30:00,96.82,96.92,96.75,96.92,68412.0,88.5902,88.6817,88.5262,88.6817,68412.0
2020-04-23 10:35:00,96.91,97.1,96.85,97.03,100478.0,88.6726,88.8464,88.6177,88.7824,100478.0
2020-04-23 10:40:00,97.02,97.22,96.87,97.17,93788.0,88.7732,88.9562,88.636,88.9105,93788.0
2020-04-23 10:45:00,97.2,97.2,96.97,97.14,88694.0,88.9379,88.9379,88.7275,88.883,88694.0
2020-04-23 10:50:00,97.13,97.38,97.02,97.34,129127.0,88.8739,89.1026,88.7732,89.066,129127.0
2020-04-23 10:55:00,97.34,97.45,97.25,97.34,92117.0,89.066,89.1667,88.9837,89.066,92117.0
2020-04-23 11:00:00,97.3,97.35,97.25,97.25,69910.0,89.0294,89.0752,88.9837,88.9837,69910.0
2020-04-23 11:05:00,97.24,97.28,96.97,97.23,112600.0,88.9745,89.0111,88.7275,88.9654,112600.0
2020-04-23 11:10:00,97.23,97.3,97.16,97.19,99763.0,88.9654,89.0294,88.9013,88.9288,99763.0
2020-04-23 11:15:00,97.21,97.25,96.97,97.0,124963.0,88.9471,88.9837,88.7275,88.7549,124963.0
2020-04-23 11:20:00,96.98,97.04,96.83,96.95,43366.0,88.7366,88.7915,88.5994,88.7092,43366.0
2020-04-23 11:25:00,96.95,97.05,96.86,96.89,52607.0,88.7092,88.8007,88.6268,88.6543,52607.0
2020-04-23 11:30:00,96.9,96.93,96.4,96.47,85765.0,88.6634,88.6909,88.2059,88.27,85765.0
2020-04-23 11:35:00,96.48,96.67,96.47,96.66,58868.0,88.2791,88.453,88.27,88.4438,58868.0
2020-04-23 11:40:00,96.67,96.68,96.41,96.44,69112.0,88.453,88.4621,88.2151,88.2425,69112.0
2020-04-23 11:45:00,96.44,96.44,96.25,96.32,90481.0,88.2425,88.2425,88.0687,88.1327,90481.0
2020-04-23 11:50:00,96.32,96.37,96.12,96.34,78394.0,88.1327,88.1785,87.9497,88.151,78394.0
2020-04-23 11:55:00,96.34,96.43,96.27,96.4,97758.0,88.151,88.2334,88.087,88.2059,97758.0
2020-04-23 12:00:00,96.4,96.49,96.26,96.27,33324.0,88.2059,88.2883,88.0778,88.087,33324.0
2020-04-23 12:05:00,96.28,96.52,96.26,96.5,36243.0,88.0961,88.3157,88.0778,88.2974,36243.0
2020-04-23 12:10:00,96.5,96.66,96.39,96.55,95704.0,88.2974,88.4438,88.1968,88.3432,95704.0
2020-04-23 12:15:00,96.51,96.54,96.44,96.47,38946.0,88.3066,88.334,88.2425,88.27,38946.0
2020-04-23 12:20:00,96.47,96.52,96.4,96.46,90804.0,88.27,88.3157,88.2059,88.2608,90804.0
2020-04-23 12:25:00,96.46,96.53,96.45,96.49,43268.0,88.2608,88.3249,88.2517,88.2883,43268.0
2020-04-23 12:30:00,96.49,96.49,96.38,96.44,47064.0,88.2883,88.2883,88.1876,88.2425,47064.0
2020-04-23 12:35:00,96.44,96.81,96.4,96.69,69814.0,88.2425,88.5811,88.2059,88.4713,69814.0
2020-04-23 12:40:00,96.69,96.72,96.06,96.18,103742.0,88.4713,88.4987,87.8948,88.0046,103742.0
2020-04-23 12:45:00,96.16,96.53,95.59,96.09,247199.0,87.9863,88.3249,87.4648,87.9223,247199.0
2020-04-23 12:50:00,96.09,96.15,95.76,95.99,99510.0,87.9223,87.9772,87.6203,87.8308,99510.0
2020-04-23 12:55:00,95.9,96.15,95.9,96.01,67003.0,87.7484,87.9772,87.7484,87.8491,67003.0
2020-04-23 13:00:00,96.0,96.42,96.0,96.37,53637.0,87.8399,88.2242,87.8399,88.1785,53637.0
2020-04-23 13:05:00,96.4,96.4,96.23,96.32,97617.0,88.2059,88.2059,88.0504,88.1327,97617.0
2020-04-23 13:10:00,96.34,96.35,96.07,96.2,71839.0,88.151,88.1602,87.904,88.0229,71839.0
2020-04-23 13:15:00,96.2,96.32,96.12,96.2,67891.0,88.0229,88.1327,87.9497,88.0229,67891.0
2020-04-23 13:20:00,96.19,96.2,95.63,95.81,73003.0,88.0138,88.0229,87.5014,87.6661,73003.0
2020-04-23 13:25:00,95.81,95.86,95.61,95.74,101300.0,87.6661,87.7118,87.4831,87.602,101300.0
2020-04-23 13:30:00,95.71,95.76,95.44,95.69,126773.0,87.5746,87.6203,87.3275,87.5563,126773.0
2020-04-23 13:35:00,95.7,95.84,95.51,95.59,60795.0,87.5654,87.6935,87.3916,87.4648,60795.0
2020-04-23 13:40:00,95.56,95.63,95.41,95.48,54022.0,87.4373,87.5014,87.3001,87.3641,54022.0
2020-04-23 13:45:00,95.51,95.75,95.45,95.46,61404.0,87.3916,87.6112,87.3367,87.3458,61404.0
2020-04-23 13:50:00,95.49,95.6,95.32,95.36,52245.0,87.3733,87.4739,87.2177,87.2543,52245.0
2020-04-23 13:55:00,95.38,95.78,95.37,95.75,62567.0,87.2726,87.6386,87.2635,87.6112,62567.0
2020-04-23 14:00:00,95.75,95.83,95.56,95.72,44678.0,87.6112,87.6844,87.4373,87.5837,44678.0
2020-04-23 14:05:00,95.7,95.71,95.47,95.48,36491.0,87.5654,87.5746,87.355,87.3641,36491.0
2020-04-23 14:10:00,95.47,95.52,95.08,95.2,157566.0,87.355,87.4007,86.9981,87.1079,157566.0
2020-04-23 14:15:00,95.19,95.51,95.15,95.38,100993.0,87.0988,87.3916,87.0622,87.2726,100993.0
2020-04-23 14:20:00,95.36,95.55,95.33,95.55,57313.0,87.2543,87.4282,87.2269,87.4282,57313.0
2020-04-23 14:25:00,95.55,95.55,95.36,95.37,73843.0,87.4282,87.4282,87.2543,87.2635,73843.0
2020-04-23 14:30:00,95.37,95.6,95.37,95.53,57078.0,87.2635,87.4739,87.2635,87.4099,57078.0
2020-04-23 14:35:00,95.52,95.63,95.36,95.37,38370.0,87.4007,87.5014,87.2543,87.2635,38370.0
2020-04-23 14:40:00,95.38,95.47,95.17,95.22,83390.0,87.2726,87.355,87.0805,87.1262,83390.0
2020-04-23 14:45:00,95.23,95.3,95.15,95.22,79449.0,87.1354,87.1994,87.0622,87.1262,79449.0
2020-04-23 14:50:00,95.21,95.55,95.18,95.41,69775.0,87.1171,87.4282,87.0896,87.3001,69775.0
2020-04-23 14:55:00,95.41,95.58,95.39,95.51,59905.0,87.3001,87.4556,87.2818,87.3916,59905.0
2020-04-23 15:00:00,95.51,95.58,95.38,95.4,68032.0,87.3916,87.4556,87.2726,87.2909,68032.0
2020-04-23 15:05:00,95.4,95.58,95.35,95.51,71050.0,87.2909,87.4556,87.2452,87.3916,71050.0
2020-04-23 15:10:00,95.52,95.52,94.89,95.0,155113.0,87.4007,87.4007,86.8243,86.9249,155113.0
2020-04-23 15:15:00,95.0,95.02,94.81,94.86,77541.0,86.9249,86.9432,86.7511,86.7968,77541.0
2020-04-23 15:20:00,94.85,94.9,94.62,94.81,96669.0,86.7877,86.8334,86.5772,86.7511,96669.0
2020-04-23 15:25:00,94.81,94.81,93.8,94.17,648522.0,86.7511,86.7511,85.8269,86.1655,648522.0
2020-04-23 15:30:00,94.2,94.36,93.35,93.95,587671.0,86.1929,86.3393,85.4152,85.9642,587671.0
2020-04-23 15:35:00,93.94,94.11,93.62,93.89,417628.0,85.955,86.1106,85.6622,85.9093,417628.0
2020-04-23 15:40:00,93.9,94.66,93.83,94.36,305924.0,85.9184,86.6138,85.8544,86.3393,305924.0
2020-04-23 15:45:00,94.36,94.54,94.06,94.17,184135.0,86.3393,86.504,86.0648,86.1655,184135.0
2020-04-23 15:50:00,94.15,94.22,93.8,93.91,191342.0,86.1472,86.2112,85.8269,85.9276,191342.0
2020-04-23 15:55:00,93.91,94.15,93.8,93.92,407305.0,85.9276,86.1472,85.8269,85.9367,407305.0
2020-04-24 09:30:00,94.5,94.58,93.82,93.82,245963.0,86.4674,86.5406,85.8452,85.8452,245963.0
2020-04-24 09:35:00,93.83,94.07,93.78,93.98,78617.0,85.8544,86.074,85.8086,85.9916,78617.0
2020-04-24 09:40:00,93.96,94.16,93.9,93.96,75359.0,85.9733,86.1563,85.9184,85.9733,75359.0
2020-04-24 09:45:00,93.97,93.99,93.57,93.89,89888.0,85.9825,86.0008,85.6165,85.9093,89888.0
2020-04-24 09:50:00,93.88,94.09,93.85,93.89,108437.0,85.9001,86.0923,85.8727,85.9093,108437.0
2020-04-24 09:55:00,93.87,94.12,93.75,93.87,105055.0,85.891,86.1197,85.7812,85.891,105055.0
2020-04-24 10:00:00,93.9,94.23,93.88,94.08,129744.0,85.9184,86.2204,85.9001,86.0831,129744.0
2020-04-24 10:05:00,94.09,94.26,94.04,94.12,53628.0,86.0923,86.2478,86.0465,86.1197,53628.0
2020-04-24 10:10:00,94.13,94.38,94.13,94.33,70018.0,86.1289,86.3576,86.1289,86.3119,70018.0
2020-04-24 10:15:00,94.32,94.39,94.17,94.33,46949.0,86.3027,86.3668,86.1655,86.3119,46949.0
2020-04-24 10:20:00,94.35,94.37,94.16,94.17,40107.0,86.3302,86.3485,86.1563,86.1655,40107.0
2020-04-24 10:25:00,94.22,94.22,93.99,94.08,54618.0,86.2112,86.2112,86.0008,86.0831,54618.0
2020-04-24 10:30:00,94.1,94.21,94.08,94.15,56804.0,86.1014,86.2021,86.0831,86.1472,56804.0
2020-04-24 10:35:00,94.09,94.25,94.05,94.12,73327.0,86.0923,86.2387,86.0557,86.1197,73327.0
2020-04-24 10:40:00,94.12,94.17,94.03,94.09,41414.0,86.1197,86.1655,86.0374,86.0923,41414.0
2020-04-24 10:45:00,94.1,94.12,93.76,93.82,76597.0,86.1014,86.1197,85.7903,85.8452,76597.0
2020-04-24 10:50:00,93.83,93.87,93.52,93.61,92070.0,85.8544,85.891,85.5707,85.6531,92070.0
2020-04-24 10:55:00,93.61,93.74,93.58,93.67,53414.0,85.6531,85.772,85.6256,85.708,53414.0
2020-04-24 11:00:00,93.66,93.84,93.51,93.53,82880.0,85.6988,85.8635,85.5616,85.5799,82880.0
2020-04-24 11:05:00,93.55,93.6,93.39,93.39,112388.0,85.5982,85.6439,85.4518,85.4518,112388.0
2020-04-24 11:10:00,93.41,93.5,93.07,93.18,120752.0,85.4701,85.5524,85.159,85.2596,120752.0
2020-04-24 11:15:00,93.18,93.3,93.11,93.16,105367.0,85.2596,85.3694,85.1956,85.2413,105367.0
2020-04-24 11:20:00,93.18,93.19,93.01,93.02,72830.0,85.2596,85.2688,85.1041,85.1132,72830.0
2020-04-24 11:25:00,93.03,93.05,92.89,92.95,87159.0,85.1224,85.1407,84.9943,85.0492,87159.0
2020-04-24 11:30:00,92.96,93.0,92.79,92.95,64063.0,85.0583,85.0949,84.9028,85.0492,64063.0
2020-04-24 11:35:00,92.95,93.19,92.94,93.08,71410.0,85.0492,85.2688,85.04,85.1681,71410.0
2020-04-24 11:40:00,93.1,93.11,92.96,93.0,106085.0,85.1864,85.1956,85.0583,85.0949,106085.0
2020-04-24 11:45:00,92.99,93.47,92.98,93.47,85609.0,85.0858,85.525,85.0766,85.525,85609.0
2020-04-24 11:50:00,93.47,93.49,93.07,93.07,62265.0,85.525,85.5433,85.159,85.159,62265.0
2020-04-24 11:55:00,93.08,93.11,92.97,93.0,129242.0,85.1681,85.1956,85.0675,85.0949,129242.0
2020-04-24 12:00:00,93.0,93.04,92.88,93.0,108171.0,85.0949,85.1315,84.9851,85.0949,108171.0
2020-04-24 12:05:00,92.97,93.02,92.91,92.91,95569.0,85.0675,85.1132,85.0126,85.0126,95569.0
2020-04-24 12:10:00,92.91,93.15,92.89,93.15,100288.0,85.0126,85.2322,84.9943,85.2322,100288.0
2020-04-24 12:15:00,93.14,93.4,93.13,93.36,43614.0,85.223,85.4609,85.2139,85.4243,43614.0
2020-04-24 12:20:00,93.37,93.44,93.26,93.36,46145.0,85.4335,85.4975,85.3328,85.4243,46145.0
2020-04-24 12:25:00,93.34,93.43,93.32,93.4,61056.0,85.406,85.4884,85.3877,85.4609,61056.0
2020-04-24 12:30:00,93.4,93.42,93.16,93.16,50477.0,85.4609,85.4792,85.2413,85.2413,50477.0
2020-04-24 12:35:00,93.17,93.38,93.12,93.34,52330.0,85.2505,85.4426,85.2047,85.406,52330.0
2020-04-24 12:40:00,93.33,93.43,93.31,93.4,70143.0,85.3969,85.4884,85.3786,85.4609,70143.0
2020-04-24 12:45:00,93.39,93.41,93.33,93.34,26554.0,85.4518,85.4701,85.3969,85.406,26554.0
2020-04-24 12:50:00,93.34,93.39,93.25,93.31,35166.0,85.406,85.4518,85.3237,85.3786,35166.0
2020-04-24 12:55:00,93.32,93.36,93.28,93.31,52965.0,85.3877,85.4243,85.3511,85.3786,52965.0
2020-04-24 13:00:00,93.31,93.34,93.12,93.22,54141.0,85.3786,85.406,85.2047,85.2962,54141.0
2020-04-24 13:05:00,93.22,93.3,93.19,93.29,22315.0,85.2962,85.3694,85.2688,85.3603,22315.0
2020-04-24 13:10:00,93.27,93.31,93.11,93.11,57039.0,85.342,85.3786,85.1956,85.1956,57039.0
2020-04-24 13:15:00,93.11,93.12,93.0,93.04,57717.0,85.1956,85.2047,85.0949,85.1315,57717.0
2020-04-24 13:20:00,93.04,93.05,92.92,92.95,65351.0,85.1315,85.1407,85.0217,85.0492,65351.0
2020-04-24 13:25:00,92.94,93.14,92.77,93.12,79636.0,85.04,85.223,84.8845,85.2047,79636.0
2020-04-24 13:30:00,93.1,93.2,92.9,92.92,121374.0,85.1864,85.2779,85.0034,85.0217,121374.0
2020-04-24 13:35:00,92.92,93.0,92.84,92.98,92180.0,85.0217,85.0949,84.9485,85.0766,92180.0
2020-04-24 13:40:00,92.99,93.02,92.94,93.0,84396.0,85.0858,85.1132,85.04,85.0949,84396.0
2020-04-24 13:45:00,93.0,93.03,92.9,92.99,66929.0,85.0949,85.1224,85.0034,85.0858,66929.0
2020-04-24 13:50:00,92.99,93.07,92.95,92.99,75018.0,85.0858,85.159,85.0492,85.0858,75018.0
2020-04-24 13:55:00,93.0,93.36,92.99,93.34,126507.0,85.0949,85.4243,85.0858,85.406,126507.0
2020-04-24 14:00:00,93.35,93.44,93.22,93.25,66125.0,85.4152,85.4975,85.2962,85.3237,66125.0
2020-04-24 14:05:00,93.25,93.5,93.24,93.46,56864.0,85.3237,85.5524,85.3145,85.5158,56864.0
2020-04-24 14:10:00,93.45,93.54,93.44,93.47,52833.0,85.5067,85.589,85.4975,85.525,52833.0
2020-04-24 14:15:00,93.46,93.5,93.36,93.47,56755.0,85.5158,85.5524,85.4243,85.525,56755.0
2020-04-24 14:20:00,93.48,93.49,93.32,93.36,41890.0,85.5341,85.5433,85.3877,85.4243,41890.0
2020-04-24 14:25:00,93.34,93.34,93.15,93.17,94700.0,85.406,85.406,85.2322,85.2505,94700.0
2020-04-24 14:30:00,93.15,93.31,93.12,93.16,42081.0,85.2322,85.3786,85.2047,85.2413,42081.0
2020-04-24 14:35:00,93.2,93.37,93.15,93.34,98309.0,85.2779,85.4335,85.2322,85.406,98309.0
2020-04-24 14:40:00,93.35,93.43,93.31,93.33,55808.0,85.4152,85.4884,85.3786,85.3969,55808.0
2020-04-24 14:45:00,93.34,93.4,93.25,93.26,52405.0,85.406,85.4609,85.3237,85.3328,52405.0
2020-04-24 14:50:00,93.27,93.34,93.24,93.27,56353.0,85.342,85.406,85.3145,85.342,56353.0
2020-04-24 14:55:00,93.27,93.38,93.27,93.36,67551.0,85.342,85.4426,85.342,85.4243,67551.0
2020-04-24 15:00:00,93.36,93.41,93.33,93.36,124855.0,85.4243,85.4701,85.3969,85.4243,124855.0
2020-04-24 15:05:00,93.37,93.65,93.34,93.64,86698.0,85.4335,85.6897,85.406,85.6805,86698.0
2020-04-24 15:10:00,93.64,93.71,93.48,93.53,96550.0,85.6805,85.7446,85.5341,85.5799,96550.0
2020-04-24 15:15:00,93.54,93.55,93.36,93.37,74430.0,85.589,85.5982,85.4243,85.4335,74430.0
2020-04-24 15:20:00,93.38,93.6,93.29,93.6,67355.0,85.4426,85.6439,85.3603,85.6439,67355.0
2020-04-24 15:25:00,93.61,93.66,93.52,93.65,76112.0,85.6531,85.6988,85.5707,85.6897,76112.0
2020-04-24 15:30:00,93.66,93.77,93.65,93.69,71249.0,85.6988,85.7995,85.6897,85.7263,71249.0
2020-04-24 15:35:00,93.69,93.89,93.61,93.87,100968.0,85.7263,85.9093,85.6531,85.891,100968.0
2020-04-24 15:40:00,93.87,93.94,93.83,93.92,163334.0,85.891,85.955,85.8544,85.9367,163334.0
2020-04-24 15:45:00,93.92,94.11,93.91,94.09,214333.0,85.9367,86.1106,85.9276,86.0923,214333.0
2020-04-24 15:50:00,94.11,94.36,93.76,93.85,253675.0,86.1106,86.3393,85.7903,85.8727,253675.0
2020-04-24 15:55:00,93.87,94.09,93.81,94.06,336835.0,85.891,86.0923,85.8361,86.0648,336835.0
2020-04-27 09:30:00,95.48,95.9,95.15,95.55,311955.0,87.3641,87.7484,87.0622,87.4282,311955.0
2020-04-27 09:35:00,95.54,95.59,95.26,95.54,80716.0,87.419,87.4648,87.1628,87.419,80716.0
2020-04-27 09:40:00,95.52,95.57,94.78,94.84,139428.0,87.4007,87.4465,86.7236,86.7785,139428.0
2020-04-27 09:45:00,94.83,94.84,94.34,94.44,157220.0,86.7694,86.7785,86.321,86.4125,157220.0
2020-04-27 09:50:00,94.44,94.74,94.4,94.65,62885.0,86.4125,86.687,86.3759,86.6047,62885.0
2020-04-27 09:55:00,94.61,94.75,94.46,94.55,55212.0,86.5681,86.6962,86.4308,86.5132,55212.0
2020-04-27 10:00:00,94.63,94.74,94.55,94.55,67636.0,86.5864,86.687,86.5132,86.5132,67636.0
2020-04-27 10:05:00,94.54,94.55,94.36,94.37,51782.0,86.504,86.5132,86.3393,86.3485,51782.0
2020-04-27 10:10:00,94.39,94.39,94.11,94.16,67613.0,86.3668,86.3668,86.1106,86.1563,67613.0
2020-04-27 10:15:00,94.16,94.24,94.02,94.1,53388.0,86.1563,86.2295,86.0282,86.1014,53388.0
2020-04-27 10:20:00,94.11,94.21,94.06,94.17,43653.0,86.1106,86.2021,86.0648,86.1655,43653.0
2020-04-27 10:25:00,94.17,94.34,94.11,94.16,45787.0,86.1655,86.321,86.1106,86.1563,45787.0
2020-04-27 10:30:00,94.17,94.9,94.07,94.75,240417.0,86.1655,86.8334,86.074,86.6962,240417.0
2020-04-27 10:35:00,94.74,95.48,94.56,95.32,277302.0,86.687,87.3641,86.5223,87.2177,277302.0
2020-04-27 10:40:00,95.34,95.34,94.86,94.94,122224.0,87.236,87.236,86.7968,86.87,122224.0
2020-04-27 10:45:00,94.95,94.99,94.59,94.71,96955.0,86.8792,86.9158,86.5498,86.6596,96955.0
2020-04-27 10:50:00,94.71,94.73,94.43,94.52,90399.0,86.6596,86.6779,86.4034,86.4857,90399.0
2020-04-27 10:55:00,94.52,94.54,94.28,94.31,82831.0,86.4857,86.504,86.2661,86.2936,82831.0
2020-04-27 11:00:00,94.33,94.6,94.2,94.59,54351.0,86.3119,86.5589,86.1929,86.5498,54351.0
2020-04-27 11:05:00,94.57,94.61,94.43,94.61,46853.0,86.5315,86.5681,86.4034,86.5681,46853.0
2020-04-27 11:10:00,94.63,94.93,94.57,94.68,70169.0,86.5864,86.8609,86.5315,86.6321,70169.0
2020-04-27 11:15:00,94.67,94.76,94.57,94.63,66393.0,86.623,86.7053,86.5315,86.5864,66393.0
2020-04-27 11:20:00,94.67,95.08,94.65,94.98,52566.0,86.623,86.9981,86.6047,86.9066,52566.0
2020-04-27 11:25:00,95.01,95.13,94.9,94.98,38690.0,86.9341,87.0439,86.8334,86.9066,38690.0
2020-04-27 11:30:00,95.0,95.01,94.88,94.93,23471.0,86.9249,86.9341,86.8151,86.8609,23471.0
2020-04-27 11:35:00,94.93,94.93,94.78,94.92,34115.0,86.8609,86.8609,86.7236,86.8517,34115.0
2020-04-27 11:40:00,94.89,95.22,94.86,95.21,45833.0,86.8243,87.1262,86.7968,87.1171,45833.0
2020-04-27 11:45:00,95.19,95.3,95.1,95.11,53226.0,87.0988,87.1994,87.0164,87.0256,53226.0
2020-04-27 11:50:00,95.12,95.15,94.91,94.93,58395.0,87.0347,87.0622,86.8426,86.8609,58395.0
2020-04-27 11:55:00,94.93,94.99,94.91,94.94,35844.0,86.8609,86.9158,86.8426,86.87,35844.0
2020-04-27 12:00:00,94.94,95.02,94.86,94.88,68729.0,86.87,86.9432,86.7968,86.8151,68729.0
2020-04-27 12:05:00,94.91,94.92,94.8,94.83,37217.0,86.8426,86.8517,86.7419,86.7694,37217.0
2020-04-27 12:10:00,94.82,94.93,94.8,94.93,44009.0,86.7602,86.8609,86.7419,86.8609,44009.0
2020-04-27 12:15:00,94.93,95.02,94.92,94.97,35088.0,86.8609,86.9432,86.8517,86.8975,35088.0
2020-04-27 12:20:00,94.98,94.99,94.87,94.91,31611.0,86.9066,86.9158,86.806,86.8426,31611.0
2020-04-27 12:25:00,94.92,95.0,94.85,94.99,44552.0,86.8517,86.9249,86.7877,86.9158,44552.0
2020-04-27 12:30:00,95.0,95.21,94.96,95.2,52279.0,86.9249,87.1171,86.8883,87.1079,52279.0
2020-04-27 12:35:00,95.21,95.34,95.09,95.13,61961.0,87.1171,87.236,87.0073,87.0439,61961.0
2020-04-27 12:40:00,95.13,95.18,95.06,95.11,29880.0,87.0439,87.0896,86.9798,87.0256,29880.0
2020-04-27 12:45:00,95.1,95.13,94.99,95.09,41530.0,87.0164,87.0439,86.9158,87.0073,41530.0
2020-04-27 12:50:00,95.09,95.22,95.07,95.16,38472.0,87.0073,87.1262,86.989,87.0713,38472.0
2020-04-27 12:55:00,95.16,95.17,94.95,94.97,38795.0,87.0713,87.0805,86.8792,86.8975,38795.0
2020-04-27 13:00:00,94.97,95.08,94.86,95.06,35856.0,86.8975,86.9981,86.7968,86.9798,35856.0
2020-04-27 13:05:00,95.07,95.16,95.04,95.06,32214.0,86.989,87.0713,86.9615,86.9798,32214.0
2020-04-27 13:10:00,95.07,95.15,95.04,95.04,35088.0,86.989,87.0622,86.9615,86.9615,35088.0
2020-04-27 13:15:00,95.05,95.07,94.88,94.95,37980.0,86.9707,86.989,86.8151,86.8792,37980.0
2020-04-27 13:20:00,94.95,94.96,94.74,94.75,46282.0,86.8792,86.8883,86.687,86.6962,46282.0
2020-04-27 13:25:00,94.73,94.8,94.63,94.74,56494.0,86.6779,86.7419,86.5864,86.687,56494.0
2020-04-27 13:30:00,94.73,94.77,94.59,94.69,47057.0,86.6779,86.7145,86.5498,86.6413,47057.0
2020-04-27 13:35:00,94.72,94.88,94.69,94.79,51452.0,86.6687,86.8151,86.6413,86.7328,51452.0
2020-04-27 13:40:00,94.79,94.93,94.74,94.84,27854.0,86.7328,86.8609,86.687,86.7785,27854.0
2020-04-27 13:45:00,94.84,94.87,94.76,94.83,25649.0,86.7785,86.806,86.7053,86.7694,25649.0
2020-04-27 13:50:00,94.83,94.96,94.82,94.92,36281.0,86.7694,86.8883,86.7602,86.8517,36281.0
2020-04-27 13:55:00,94.94,95.05,94.88,94.9,76277.0,86.87,86.9707,86.8151,86.8334,76277.0
2020-04-27 14:00:00,94.91,95.09,94.91,95.0,41902.0,86.8426,87.0073,86.8426,86.9249,41902.0
2020-04-27 14:05:00,95.0,95.09,94.94,95.02,26670.0,86.9249,87.0073,86.87,86.9432,26670.0
2020-04-27 14:10:00,95.0,95.02,94.9,94.94,48606.0,86.9249,86.9432,86.8334,86.87,48606.0
2020-04-27 14:15:00,94.94,94.97,94.9,94.93,30188.0,86.87,86.8975,86.8334,86.8609,30188.0
2020-04-27 14:20:00,94.93,94.95,94.84,94.89,51387.0,86.8609,86.8792,86.7785,86.8243,51387.0
2020-04-27 14:25:00,94.89,94.91,94.82,94.83,53761.0,86.8243,86.8426,86.7602,86.7694,53761.0
2020-04-27 14:30:00,94.83,94.96,94.81,94.92,38077.0,86.7694,86.8883,86.7511,86.8517,38077.0
2020-04-27 14:35:00,94.93,94.97,94.86,94.91,37954.0,86.8609,86.8975,86.7968,86.8426,37954.0
2020-04-27 14:40:00,94.91,95.01,94.9,94.98,81430.0,86.8426,86.9341,86.8334,86.9066,81430.0
2020-04-27 14:45:00,94.99,95.06,94.97,95.06,33937.0,86.9158,86.9798,86.8975,86.9798,33937.0
2020-04-27 14:50:00,95.04,95.12,94.95,95.1,79009.0,86.9615,87.0347,86.8792,87.0164,79009.0
2020-04-27 14:55:00,95.11,95.12,95.03,95.06,40263.0,87.0256,87.0347,86.9524,86.9798,40263.0
2020-04-27 15:00:00,95.07,95.21,94.93,95.17,67922.0,86.989,87.1171,86.8609,87.0805,67922.0
2020-04-27 15:05:00,95.16,95.32,95.03,95.07,87457.0,87.0713,87.2177,86.9524,86.989,87457.0
2020-04-27 15:10:00,95.08,95.22,95.02,95.22,39260.0,86.9981,87.1262,86.9432,87.1262,39260.0
2020-04-27 15:15:00,95.22,95.32,95.2,95.26,48414.0,87.1262,87.2177,87.1079,87.1628,48414.0
2020-04-27 15:20:00,95.25,95.38,95.24,95.3,47817.0,87.1537,87.2726,87.1445,87.1994,47817.0
2020-04-27 15:25:00,95.28,95.3,95.11,95.17,40243.0,87.1811,87.1994,87.0256,87.0805,40243.0
2020-04-27 15:30:00,95.18,95.32,95.13,95.3,57751.0,87.0896,87.2177,87.0439,87.1994,57751.0
2020-04-27 15:35:00,95.29,95.37,95.26,95.29,68837.0,87.1903,87.2635,87.1628,87.1903,68837.0
2020-04-27 15:40:00,95.3,95.43,95.29,95.43,68594.0,87.1994,87.3184,87.1903,87.3184,68594.0
2020-04-27 15:45:00,95.42,95.44,95.25,95.42,88413.0,87.3092,87.3275,87.1537,87.3092,88413.0
2020-04-27 15:50:00,95.44,95.44,95.04,95.11,169766.0,87.3275,87.3275,86.9615,87.0256,169766.0
2020-04-27 15:55:00,95.12,95.13,94.85,94.91,319039.0,87.0347,87.0439,86.7877,86.8426,319039.0
2020-04-28 09:30:00,94.88,95.15,93.73,93.78,339000.0,86.8151,87.0622,85.7629,85.8086,339000.0
2020-04-28 09:35:00,93.81,93.83,93.22,93.75,158626.0,85.8361,85.8544,85.2962,85.7812,158626.0
2020-04-28 09:40:00,93.76,93.84,93.59,93.6,146462.0,85.7903,85.8635,85.6348,85.6439,146462.0
2020-04-28 09:45:00,93.62,93.89,93.55,93.55,121068.0,85.6622,85.9093,85.5982,85.5982,121068.0
2020-04-28 09:50:00,93.55,93.94,93.55,93.83,90886.0,85.5982,85.955,85.5982,85.8544,90886.0
2020-04-28 09:55:00,93.83,93.83,93.31,93.36,168429.0,85.8544,85.8544,85.3786,85.4243,168429.0
2020-04-28 10:00:00,93.35,93.39,93.05,93.19,125951.0,85.4152,85.4518,85.1407,85.2688,125951.0
2020-04-28 10:05:00,93.2,93.35,93.06,93.28,63457.0,85.2779,85.4152,85.1498,85.3511,63457.0
2020-04-28 10:10:00,93.3,93.34,93.16,93.22,62506.0,85.3694,85.406,85.2413,85.2962,62506.0
2020-04-28 10:15:00,93.19,93.2,92.91,93.01,178754.0,85.2688,85.2779,85.0126,85.1041,178754.0
2020-04-28 10:20:00,93.0,93.04,92.87,92.88,138558.0,85.0949,85.1315,84.976,84.9851,138558.0
2020-04-28 10:25:00,92.87,92.91,92.69,92.82,84472.0,84.976,85.0126,84.8113,84.9302,84472.0
2020-04-28 10:30:00,92.79,92.86,92.71,92.77,50570.0,84.9028,84.9668,84.8296,84.8845,50570.0
2020-04-28 10:35:00,92.75,92.77,92.53,92.59,104678.0,84.8662,84.8845,84.6649,84.7198,104678.0
2020-04-28 10:40:00,92.59,92.69,92.57,92.66,71714.0,84.7198,84.8113,84.7015,84.7838,71714.0
2020-04-28 10:45:00,92.66,93.09,92.61,93.07,45554.0,84.7838,85.1773,84.7381,85.159,45554.0
2020-04-28 10:50:00,93.08,93.36,93.03,93.06,88214.0,85.1681,85.4243,85.1224,85.1498,88214.0
2020-04-28 10:55:00,93.06,93.07,92.72,92.76,51118.0,85.1498,85.159,84.8387,84.8753,51118.0
2020-04-28 11:00:00,92.78,92.82,92.56,92.78,67241.0,84.8936,84.9302,84.6923,84.8936,67241.0
2020-04-28 11:05:00,92.78,93.08,92.78,93.07,54276.0,84.8936,85.1681,84.8936,85.159,54276.0
2020-04-28 11:10:00,93.07,93.18,92.91,92.95,74803.0,85.159,85.2596,85.0126,85.0492,74803.0
2020-04-28 11:15:00,92.95,92.95,92.42,92.44,104656.0,85.0492,85.0492,84.5642,84.5825,104656.0
2020-04-28 11:20:00,92.46,92.56,92.26,92.56,71996.0,84.6008,84.6923,84.4178,84.6923,71996.0
2020-04-28 11:25:00,92.57,92.64,92.47,92.59,97119.0,84.7015,84.7655,84.61,84.7198,97119.0
2020-04-28 11:30:00,92.6,92.67,92.48,92.5,70895.0,84.7289,84.793,84.6191,84.6374,70895.0
2020-04-28 11:35:00,92.51,92.67,92.45,92.64,27293.0,84.6466,84.793,84.5917,84.7655,27293.0
2020-04-28 11:40:00,92.63,92.74,92.56,92.71,33235.0,84.7564,84.857,84.6923,84.8296,33235.0
2020-04-28 11:45:00,92.72,92.87,92.69,92.75,48042.0,84.8387,84.976,84.8113,84.8662,48042.0
2020-04-28 11:50:00,92.76,92.78,92.22,92.24,67506.0,84.8753,84.8936,84.3812,84.3995,67506.0
2020-04-28 11:55:00,92.24,92.45,92.24,92.39,44189.0,84.3995,84.5917,84.3995,84.5368,44189.0
2020-04-28 12:00:00,92.41,92.45,92.11,92.16,53527.0,84.5551,84.5917,84.2806,84.3263,53527.0
2020-04-28 12:05:00,92.16,92.38,92.08,92.31,65807.0,84.3263,84.5276,84.2531,84.4636,65807.0
2020-04-28 12:10:00,92.34,92.56,92.33,92.44,41094.0,84.491,84.6923,84.4819,84.5825,41094.0
2020-04-28 12:15:00,92.44,92.44,92.05,92.18,51320.0,84.5825,84.5825,84.2257,84.3446,51320.0
2020-04-28 12:20:00,92.17,92.22,92.11,92.18,32388.0,84.3355,84.3812,84.2806,84.3446,32388.0
2020-04-28 12:25:00,92.18,92.33,92.15,92.32,28920.0,84.3446,84.4819,84.3172,84.4727,28920.0
2020-04-28 12:30:00,92.33,92.59,92.21,92.55,41050.0,84.4819,84.7198,84.3721,84.6832,41050.0
2020-04-28 12:35:00,92.57,92.69,92.55,92.56,33544.0,84.7015,84.8113,84.6832,84.6923,33544.0
2020-04-28 12:40:00,92.55,92.61,92.47,92.55,20738.0,84.6832,84.7381,84.61,84.6832,20738.0
2020-04-28 12:45:00,92.57,92.6,92.41,92.58,18588.0,84.7015,84.7289,84.5551,84.7106,18588.0
2020-04-28 12:50:00,92.57,92.64,92.45,92.48,16970.0,84.7015,84.7655,84.5917,84.6191,16970.0
2020-04-28 12:55:00,92.48,92.78,92.47,92.7,39166.0,84.6191,84.8936,84.61,84.8204,39166.0
2020-04-28 13:00:00,92.73,92.87,92.7,92.84,20201.0,84.8479,84.976,84.8204,84.9485,20201.0
2020-04-28 13:05:00,92.84,92.9,92.75,92.75,22850.0,84.9485,85.0034,84.8662,84.8662,22850.0
2020-04-28 13:10:00,92.75,92.81,92.7,92.7,37261.0,84.8662,84.9211,84.8204,84.8204,37261.0
2020-04-28 13:15:00,92.71,92.75,92.66,92.68,21171.0,84.8296,84.8662,84.7838,84.8021,21171.0
2020-04-28 13:20:00,92.69,92.81,92.67,92.77,20146.0,84.8113,84.9211,84.793,84.8845,20146.0
2020-04-28 13:25:00,92.77,92.8,92.61,92.61,46142.0,84.8845,84.9119,84.7381,84.7381,46142.0
2020-04-28 13:30:00,92.59,92.84,92.58,92.77,35966.0,84.7198,84.9485,84.7106,84.8845,35966.0
2020-04-28 13:35:00,92.78,92.87,92.72,92.83,22064.0,84.8936,84.976,84.8387,84.9394,22064.0
2020-04-28 13:40:00,92.78,93.04,92.78,93.04,28050.0,84.8936,85.1315,84.8936,85.1315,28050.0
2020-04-28 13:45:00,93.03,93.04,92.93,92.95,36477.0,85.1224,85.1315,85.0309,85.0492,36477.0
2020-04-28 13:50:00,92.97,93.02,92.92,92.97,35565.0,85.0675,85.1132,85.0217,85.0675,35565.0
2020-04-28 13:55:00,92.97,92.98,92.8,92.82,40548.0,85.0675,85.0766,84.9119,84.9302,40548.0
2020-04-28 14:00:00,92.83,93.02,92.81,93.02,39632.0,84.9394,85.1132,84.9211,85.1132,39632.0
2020-04-28 14:05:00,93.02,93.02,92.92,92.97,35082.0,85.1132,85.1132,85.0217,85.0675,35082.0
2020-04-28 14:10:00,92.96,93.09,92.96,93.08,33525.0,85.0583,85.1773,85.0583,85.1681,33525.0
2020-04-28 14:15:00,93.08,93.09,93.03,93.06,34931.0,85.1681,85.1773,85.1224,85.1498,34931.0
2020-04-28 14:20:00,93.05,93.08,92.91,92.94,37870.0,85.1407,85.1681,85.0126,85.04,37870.0
2020-04-28 14:25:00,92.94,92.97,92.86,92.89,35597.0,85.04,85.0675,84.9668,84.9943,35597.0
2020-04-28 14:30:00,92.88,92.94,92.66,92.72,44165.0,84.9851,85.04,84.7838,84.8387,44165.0
2020-04-28 14:35:00,92.72,92.8,92.66,92.76,27036.0,84.8387,84.9119,84.7838,84.8753,27036.0
2020-04-28 14:40:00,92.77,92.9,92.75,92.83,27548.0,84.8845,85.0034,84.8662,84.9394,27548.0
2020-04-28 14:45:00,92.81,92.85,92.73,92.81,37351.0,84.9211,84.9577,84.8479,84.9211,37351.0
2020-04-28 14:50:00,92.8,92.85,92.65,92.65,41749.0,84.9119,84.9577,84.7747,84.7747,41749.0
2020-04-28 14:55:00,92.65,92.66,92.46,92.55,55187.0,84.7747,84.7838,84.6008,84.6832,55187.0
2020-04-28 15:00:00,92.52,92.57,92.44,92.5,56067.0,84.6557,84.7015,84.5825,84.6374,56067.0
2020-04-28 15:05:00,92.49,92.57,92.45,92.5,63948.0,84.6283,84.7015,84.5917,84.6374,63948.0
2020-04-28 15:10:00,92.49,92.59,92.42,92.43,36117.0,84.6283,84.7198,84.5642,84.5734,36117.0
2020-04-28 15:15:00,92.42,92.5,92.35,92.48,53448.0,84.5642,84.6374,84.5002,84.6191,53448.0
2020-04-28 15:20:00,92.47,92.7,92.27,92.28,78089.0,84.61,84.8204,84.427,84.4361,78089.0
2020-04-28 15:25:00,92.27,92.34,92.19,92.25,97304.0,84.427,84.491,84.3538,84.4087,97304.0
2020-04-28 15:30:00,92.25,92.35,91.9,91.94,199883.0,84.4087,84.5002,84.0884,84.125,199883.0
2020-04-28 15:35:00,91.95,92.2,91.92,92.13,90387.0,84.1342,84.3629,84.1067,84.2989,90387.0
2020-04-28 15:40:00,92.14,92.22,91.98,91.98,114225.0,84.308,84.3812,84.1616,84.1616,114225.0
2020-04-28 15:45:00,91.98,91.99,91.63,91.63,167618.0,84.1616,84.1708,83.8414,83.8414,167618.0
2020-04-28 15:50:00,91.65,91.74,91.35,91.44,252849.0,83.8597,83.942,83.5852,83.6675,252849.0
2020-04-28 15:55:00,91.44,91.53,91.33,91.46,453066.0,83.6675,83.7499,83.5669,83.6858,453066.0
2020-04-29 09:30:00,92.09,92.14,91.07,91.15,239198.0,84.2623,84.308,83.329,83.4022,239198.0
2020-04-29 09:35:00,91.17,91.65,91.08,91.34,113914.0,83.4205,83.8597,83.3381,83.576,113914.0
2020-04-29 09:40:00,91.39,91.86,91.35,91.77,97814.0,83.6218,84.0518,83.5852,83.9695,97814.0
2020-04-29 09:45:00,91.76,92.12,91.63,92.06,78851.0,83.9603,84.2897,83.8414,84.2348,78851.0
2020-04-29 09:50:00,92.06,92.08,91.77,91.82,50609.0,84.2348,84.2531,83.9695,84.0152,50609.0
2020-04-29 09:55:00,91.82,91.94,91.65,91.71,58100.0,84.0152,84.125,83.8597,83.9146,58100.0
2020-04-29 10:00:00,91.67,91.67,91.48,91.59,97113.0,83.878,83.878,83.7041,83.8048,97113.0
2020-04-29 10:05:00,91.6,91.79,91.56,91.71,75368.0,83.8139,83.9878,83.7773,83.9146,75368.0
2020-04-29 10:10:00,91.71,91.92,91.68,91.85,50220.0,83.9146,84.1067,83.8871,84.0427,50220.0
2020-04-29 10:15:00,91.85,92.08,91.84,92.07,115563.0,84.0427,84.2531,84.0335,84.244,115563.0
2020-04-29 10:20:00,92.08,92.13,91.98,92.0,78546.0,84.2531,84.2989,84.1616,84.1799,78546.0
2020-04-29 10:25:00,92.0,92.35,91.99,92.27,50845.0,84.1799,84.5002,84.1708,84.427,50845.0
2020-04-29 10:30:00,92.26,92.38,92.11,92.16,52810.0,84.4178,84.5276,84.2806,84.3263,52810.0
2020-04-29 10:35:00,92.16,92.19,91.72,91.72,74515.0,84.3263,84.3538,83.9237,83.9237,74515.0
2020-04-29 10:40:00,91.74,92.04,91.66,91.97,54569.0,83.942,84.2165,83.8688,84.1525,54569.0
2020-04-29 10:45:00,91.98,91.98,91.76,91.81,68916.0,84.1616,84.1616,83.9603,84.0061,68916.0
2020-04-29 10:50:00,91.81,91.98,91.8,91.92,41111.0,84.0061,84.1616,83.9969,84.1067,41111.0
2020-04-29 10:55:00,91.93,92.01,91.72,91.84,77478.0,84.1159,84.1891,83.9237,84.0335,77478.0
2020-04-29 11:00:00,91.86,92.01,91.79,91.89,71164.0,84.0518,84.1891,83.9878,84.0793,71164.0
2020-04-29 11:05:00,91.89,92.19,91.87,92.19,61583.0,84.0793,84.3538,84.061,84.3538,61583.0
2020-04-29 11:10:00,92.18,92.27,92.01,92.05,105106.0,84.3446,84.427,84.1891,84.2257,105106.0
2020-04-29 11:15:00,92.06,92.09,91.93,92.03,50593.0,84.2348,84.2623,84.1159,84.2074,50593.0
2020-04-29 11:20:00,92.02,92.03,91.91,91.94,42377.0,84.1982,84.2074,84.0976,84.125,42377.0
2020-04-29 11:25:00,91.93,91.94,91.72,91.88,83511.0,84.1159,84.125,83.9237,84.0701,83511.0
2020-04-29 11:30:00,91.87,92.18,91.87,92.16,37481.0,84.061,84.3446,84.061,84.3263,37481.0
2020-04-29 11:35:00,92.16,92.21,91.97,92.14,48116.0,84.3263,84.3721,84.1525,84.308,48116.0
2020-04-29 11:40:00,92.15,92.27,92.06,92.27,45444.0,84.3172,84.427,84.2348,84.427,45444.0
2020-04-29 11:45:00,92.29,92.31,92.23,92.3,36957.0,84.4453,84.4636,84.3904,84.4544,36957.0
2020-04-29 11:50:00,92.3,92.57,92.29,92.55,79249.0,84.4544,84.7015,84.4453,84.6832,79249.0
2020-04-29 11:55:00,92.51,92.76,92.5,92.66,97117.0,84.6466,84.8753,84.6374,84.7838,97117.0
2020-04-29 12:00:00,92.66,92.76,92.63,92.74,46262.0,84.7838,84.8753,84.7564,84.857,46262.0
2020-04-29 12:05:00,92.74,92.82,92.67,92.72,36738.0,84.857,84.9302,84.793,84.8387,36738.0
2020-04-29 12:10:00,92.7,92.86,92.68,92.81,38812.0,84.8204,84.9668,84.8021,84.9211,38812.0
2020-04-29 12:15:00,92.8,92.89,92.75,92.82,45236.0,84.9119,84.9943,84.8662,84.9302,45236.0
2020-04-29 12:20:00,92.82,92.94,92.73,92.92,31303.0,84.9302,85.04,84.8479,85.0217,31303.0
2020-04-29 12:25:00,92.92,92.92,92.67,92.72,31510.0,85.0217,85.0217,84.793,84.8387,31510.0
2020-04-29 12:30:00,92.71,92.84,92.64,92.8,29905.0,84.8296,84.9485,84.7655,84.9119,29905.0
2020-04-29 12:35:00,92.8,92.98,92.8,92.93,43255.0,84.9119,85.0766,84.9119,85.0309,43255.0
2020-04-29 12:40:00,92.92,92.99,92.84,92.95,50802.0,85.0217,85.0858,84.9485,85.0492,50802.0
2020-04-29 12:45:00,92.94,93.05,92.91,92.98,46848.0,85.04,85.1407,85.0126,85.0766,46848.0
2020-04-29 12:50:00,92.98,92.99,92.84,92.85,44402.0,85.0766,85.0858,84.9485,84.9577,44402.0
2020-04-29 12:55:00,92.85,92.85,92.58,92.58,63846.0,84.9577,84.9577,84.7106,84.7106,63846.0
2020-04-29 13:00:00,92.6,92.87,92.59,92.83,34095.0,84.7289,84.976,84.7198,84.9394,34095.0
2020-04-29 13:05:00,92.83,92.97,92.81,92.94,40258.0,84.9394,85.0675,84.9211,85.04,40258.0
2020-04-29 13:10:00,92.93,92.94,92.8,92.85,28373.0,85.0309,85.04,84.9119,84.9577,28373.0
2020-04-29 13:15:00,92.84,92.96,92.81,92.88,26496.0,84.9485,85.0583,84.9211,84.9851,26496.0
2020-04-29 13:20:00,92.87,92.95,92.72,92.93,56302.0,84.976,85.0492,84.8387,85.0309,56302.0
2020-04-29 13:25:00,92.92,92.97,92.7,92.71,26221.0,85.0217,85.0675,84.8204,84.8296,26221.0
2020-04-29 13:30:00,92.71,92.73,92.51,92.6,62257.0,84.8296,84.8479,84.6466,84.7289,62257.0
2020-04-29 13:35:00,92.6,92.67,92.57,92.61,38710.0,84.7289,84.793,84.7015,84.7381,38710.0
2020-04-29 13:40:00,92.6,92.64,92.46,92.56,32592.0,84.7289,84.7655,84.6008,84.6923,32592.0
2020-04-29 13:45:00,92.56,92.77,92.51,92.77,29264.0,84.6923,84.8845,84.6466,84.8845,29264.0
2020-04-29 13:50:00,92.75,92.81,92.63,92.63,20089.0,84.8662,84.9211,84.7564,84.7564,20089.0
2020-04-29 13:55:00,92.67,92.75,92.61,92.65,21799.0,84.793,84.8662,84.7381,84.7747,21799.0
2020-04-29 14:00:00,92.67,92.79,92.21,92.47,70664.0,84.793,84.9028,84.3721,84.61,70664.0
2020-04-29 14:05:00,92.43,92.62,92.42,92.52,54555.0,84.5734,84.7472,84.5642,84.6557,54555.0
2020-04-29 14:10:00,92.54,92.59,92.27,92.36,29325.0,84.674,84.7198,84.427,84.5093,29325.0
2020-04-29 14:15:00,92.35,92.53,92.35,92.41,49101.0,84.5002,84.6649,84.5002,84.5551,49101.0
2020-04-29 14:20:00,92.42,92.46,92.31,92.32,31952.0,84.5642,84.6008,84.4636,84.4727,31952.0
2020-04-29 14:25:00,92.3,92.33,92.14,92.16,77194.0,84.4544,84.4819,84.308,84.3263,77194.0
2020-04-29 14:30:00,92.16,92.27,92.06,92.18,61065.0,84.3263,84.427,84.2348,84.3446,61065.0
2020-04-29 14:35:00,92.19,92.29,92.12,92.23,24403.0,84.3538,84.4453,84.2897,84.3904,24403.0
2020-04-29 14:40:00,92.21,92.36,92.2,92.29,18506.0,84.3721,84.5093,84.3629,84.4453,18506.0
2020-04-29 14:45:00,92.3,92.33,92.17,92.27,28094.0,84.4544,84.4819,84.3355,84.427,28094.0
2020-04-29 14:50:00,92.25,92.33,92.09,92.15,28845.0,84.4087,84.4819,84.2623,84.3172,28845.0
2020-04-29 14:55:00,92.12,92.43,92.08,92.39,29323.0,84.2897,84.5734,84.2531,84.5368,29323.0
2020-04-29 15:00:00,92.41,92.59,92.35,92.56,25992.0,84.5551,84.7198,84.5002,84.6923,25992.0
2020-04-29 15:05:00,92.56,92.63,92.48,92.58,25789.0,84.6923,84.7564,84.6191,84.7106,25789.0
2020-04-29 15:10:00,92.59,92.75,92.57,92.68,51627.0,84.7198,84.8662,84.7015,84.8021,51627.0
2020-04-29 15:15:00,92.69,92.84,92.62,92.83,45393.0,84.8113,84.9485,84.7472,84.9394,45393.0
2020-04-29 15:20:00,92.83,92.91,92.8,92.87,34910.0,84.9394,85.0126,84.9119,84.976,34910.0
2020-04-29 15:25:00,92.88,92.93,92.75,92.82,40426.0,84.9851,85.0309,84.8662,84.9302,40426.0
2020-04-29 15:30:00,92.82,92.87,92.7,92.86,73994.0,84.9302,84.976,84.8204,84.9668,73994.0
2020-04-29 15:35:00,92.85,92.92,92.74,92.79,115916.0,84.9577,85.0217,84.857,84.9028,115916.0
2020-04-29 15:40:00,92.78,92.93,92.75,92.84,60800.0,84.8936,85.0309,84.8662,84.9485,60800.0
2020-04-29 15:45:00,92.84,92.85,92.62,92.7,83462.0,84.9485,84.9577,84.7472,84.8204,83462.0
2020-04-29 15:50:00,92.64,92.71,92.35,92.36,255685.0,84.7655,84.8296,84.5002,84.5093,255685.0
2020-04-29 15:55:00,92.37,92.41,92.17,92.25,301818.0,84.5185,84.5551,84.3355,84.4087,301818.0
2020-04-30 09:30:00,91.85,92.99,91.85,92.88,360752.0,84.0427,85.0858,84.0427,84.9851,360752.0
2020-04-30 09:35:00,92.85,93.26,92.63,92.99,173378.0,84.9577,85.3328,84.7564,85.0858,173378.0
2020-04-30 09:40:00,92.95,93.1,92.7,92.91,138014.0,85.0492,85.1864,84.8204,85.0126,138014.0
2020-04-30 09:45:00,92.85,92.98,92.29,92.31,100209.0,84.9577,85.0766,84.4453,84.4636,100209.0
2020-04-30 09:50:00,92.31,92.56,92.24,92.37,74654.0,84.4636,84.6923,84.3995,84.5185,74654.0
2020-04-30 09:55:00,92.38,92.61,92.36,92.58,54246.0,84.5276,84.7381,84.5093,84.7106,54246.0
2020-04-30 10:00:00,92.58,92.94,92.54,92.72,115906.0,84.7106,85.04,84.674,84.8387,115906.0
2020-04-30 10:05:00,92.72,92.98,92.71,92.93,70263.0,84.8387,85.0766,84.8296,85.0309,70263.0
2020-04-30 10:10:00,92.92,93.14,92.88,93.11,78048.0,85.0217,85.223,84.9851,85.1956,78048.0
2020-04-30 10:15:00,93.09,93.19,92.83,93.17,57132.0,85.1773,85.2688,84.9394,85.2505,57132.0
2020-04-30 10:20:00,93.17,93.41,93.17,93.22,61671.0,85.2505,85.4701,85.2505,85.2962,61671.0
2020-04-30 10:25:00,93.2,93.53,93.16,93.42,73097.0,85.2779,85.5799,85.2413,85.4792,73097.0
2020-04-30 10:30:00,93.44,93.51,93.3,93.41,49396.0,85.4975,85.5616,85.3694,85.4701,49396.0
2020-04-30 10:35:00,93.41,93.49,93.37,93.44,37368.0,85.4701,85.5433,85.4335,85.4975,37368.0
2020-04-30 10:40:00,93.43,93.46,93.14,93.21,53639.0,85.4884,85.5158,85.223,85.2871,53639.0
2020-04-30 10:45:00,93.21,93.32,93.09,93.24,37051.0,85.2871,85.3877,85.1773,85.3145,37051.0
2020-04-30 10:50:00,93.22,93.47,93.22,93.41,32923.0,85.2962,85.525,85.2962,85.4701,32923.0
2020-04-30 10:55:00,93.38,93.49,93.28,93.36,30492.0,85.4426,85.5433,85.3511,85.4243,30492.0
2020-04-30 11:00:00,93.36,93.56,93.35,93.55,42890.0,85.4243,85.6073,85.4152,85.5982,42890.0
2020-04-30 11:05:00,93.54,93.59,93.45,93.56,41601.0,85.589,85.6348,85.5067,85.6073,41601.0
2020-04-30 11:10:00,93.57,93.68,93.51,93.64,47416.0,85.6165,85.7171,85.5616,85.6805,47416.0
2020-04-30 11:15:00,93.65,93.77,93.5,93.54,142359.0,85.6897,85.7995,85.5524,85.589,142359.0
2020-04-30 11:20:00,93.53,93.59,93.31,93.31,35879.0,85.5799,85.6348,85.3786,85.3786,35879.0
2020-04-30 11:25:00,93.31,93.43,93.28,93.34,33676.0,85.3786,85.4884,85.3511,85.406,33676.0
2020-04-30 11:30:00,93.32,93.47,93.16,93.34,36141.0,85.3877,85.525,85.2413,85.406,36141.0
2020-04-30 11:35:00,93.4,93.47,93.3,93.46,32032.0,85.4609,85.525,85.3694,85.5158,32032.0
2020-04-30 11:40:00,93.46,93.54,93.36,93.41,37095.0,85.5158,85.589,85.4243,85.4701,37095.0
2020-04-30 11:45:00,93.4,93.44,93.11,93.11,45113.0,85.4609,85.4975,85.1956,85.1956,45113.0
2020-04-30 11:50:00,93.14,93.22,93.07,93.22,37886.0,85.223,85.2962,85.159,85.2962,37886.0
2020-04-30 11:55:00,93.22,93.28,92.96,92.97,50884.0,85.2962,85.3511,85.0583,85.0675,50884.0
2020-04-30 12:00:00,92.96,93.0,92.66,92.75,49580.0,85.0583,85.0949,84.7838,84.8662,49580.0
2020-04-30 12:05:00,92.77,92.84,92.73,92.8,22303.0,84.8845,84.9485,84.8479,84.9119,22303.0
2020-04-30 12:10:00,92.77,92.89,92.75,92.87,76898.0,84.8845,84.9943,84.8662,84.976,76898.0
2020-04-30 12:15:00,92.88,92.9,92.8,92.82,19485.0,84.9851,85.0034,84.9119,84.9302,19485.0
2020-04-30 12:20:00,92.84,92.86,92.67,92.7,20364.0,84.9485,84.9668,84.793,84.8204,20364.0
2020-04-30 12:25:00,92.71,92.8,92.68,92.77,25564.0,84.8296,84.9119,84.8021,84.8845,25564.0
2020-04-30 12:30:00,92.79,92.79,92.52,92.71,70108.0,84.9028,84.9028,84.6557,84.8296,70108.0
2020-04-30 12:35:00,92.74,92.89,92.72,92.79,15234.0,84.857,84.9943,84.8387,84.9028,15234.0
2020-04-30 12:40:00,92.77,92.88,92.72,92.74,29786.0,84.8845,84.9851,84.8387,84.857,29786.0
2020-04-30 12:45:00,92.73,92.77,92.67,92.75,41303.0,84.8479,84.8845,84.793,84.8662,41303.0
2020-04-30 12:50:00,92.76,92.78,92.7,92.78,19675.0,84.8753,84.8936,84.8204,84.8936,19675.0
2020-04-30 12:55:00,92.77,92.87,92.72,92.81,37736.0,84.8845,84.976,84.8387,84.9211,37736.0
2020-04-30 13:00:00,92.81,92.83,92.7,92.72,54558.0,84.9211,84.9394,84.8204,84.8387,54558.0
2020-04-30 13:05:00,92.72,92.84,92.67,92.82,25880.0,84.8387,84.9485,84.793,84.9302,25880.0
2020-04-30 13:10:00,92.82,93.04,92.75,93.0,26713.0,84.9302,85.1315,84.8662,85.0949,26713.0
2020-04-30 13:15:00,92.98,93.04,92.94,92.96,33182.0,85.0766,85.1315,85.04,85.0583,33182.0
2020-04-30 13:20:00,92.96,93.0,92.91,92.95,27583.0,85.0583,85.0949,85.0126,85.0492,27583.0
2020-04-30 13:25:00,92.95,92.95,92.8,92.8,58416.0,85.0492,85.0492,84.9119,84.9119,58416.0
2020-04-30 13:30:00,92.8,92.82,92.51,92.53,44328.0,84.9119,84.9302,84.6466,84.6649,44328.0
2020-04-30 13:35:00,92.53,92.68,92.46,92.49,38030.0,84.6649,84.8021,84.6008,84.6283,38030.0
2020-04-30 13:40:00,92.49,92.49,92.39,92.43,35625.0,84.6283,84.6283,84.5368,84.5734,35625.0
2020-04-30 13:45:00,92.43,92.45,92.32,92.37,31334.0,84.5734,84.5917,84.4727,84.5185,31334.0
2020-04-30 13:50:00,92.37,92.42,92.24,92.3,27029.0,84.5185,84.5642,84.3995,84.4544,27029.0
2020-04-30 13:55:00,92.28,92.34,92.24,92.27,31143.0,84.4361,84.491,84.3995,84.427,31143.0
2020-04-30 14:00:00,92.25,92.3,92.12,92.27,37457.0,84.4087,84.4544,84.2897,84.427,37457.0
2020-04-30 14:05:00,92.25,92.37,92.23,92.3,20258.0,84.4087,84.5185,84.3904,84.4544,20258.0
2020-04-30 14:10:00,92.31,92.54,92.29,92.5,23292.0,84.4636,84.674,84.4453,84.6374,23292.0
2020-04-30 14:15:00,92.48,92.51,92.41,92.43,33645.0,84.6191,84.6466,84.5551,84.5734,33645.0
2020-04-30 14:20:00,92.43,92.74,92.43,92.66,26203.0,84.5734,84.857,84.5734,84.7838,26203.0
2020-04-30 14:25:00,92.69,92.69,92.55,92.64,26189.0,84.8113,84.8113,84.6832,84.7655,26189.0
2020-04-30 14:30:00,92.64,92.73,92.6,92.64,33769.0,84.7655,84.8479,84.7289,84.7655,33769.0
2020-04-30 14:35:00,92.64,92.64,92.37,92.41,43217.0,84.7655,84.7655,84.5185,84.5551,43217.0
2020-04-30 14:40:00,92.43,92.45,92.28,92.35,35662.0,84.5734,84.5917,84.4361,84.5002,35662.0
2020-04-30 14:45:00,92.34,92.45,92.23,92.32,22264.0,84.491,84.5917,84.3904,84.4727,22264.0
2020-04-30 14:50:00,92.34,92.42,92.25,92.31,61333.0,84.491,84.5642,84.4087,84.4636,61333.0
2020-04-30 14:55:00,92.31,92.36,92.26,92.3,35635.0,84.4636,84.5093,84.4178,84.4544,35635.0
2020-04-30 15:00:00,92.32,92.37,92.24,92.29,36021.0,84.4727,84.5185,84.3995,84.4453,36021.0
2020-04-30 15:05:00,92.3,92.47,92.3,92.44,26736.0,84.4544,84.61,84.4544,84.5825,26736.0
2020-04-30 15:10:00,92.44,92.51,92.36,92.5,27303.0,84.5825,84.6466,84.5093,84.6374,27303.0
2020-04-30 15:15:00,92.5,92.72,92.49,92.62,84877.0,84.6374,84.8387,84.6283,84.7472,84877.0
2020-04-30 15:20:00,92.64,92.77,92.61,92.65,33297.0,84.7655,84.8845,84.7381,84.7747,33297.0
2020-04-30 15:25:00,92.66,92.68,92.42,92.49,48141.0,84.7838,84.8021,84.5642,84.6283,48141.0
2020-04-30 15:30:00,92.49,92.51,92.39,92.4,48998.0,84.6283,84.6466,84.5368,84.5459,48998.0
2020-04-30 15:35:00,92.38,92.42,92.05,92.05,85869.0,84.5276,84.5642,84.2257,84.2257,85869.0
2020-04-30 15:40:00,92.06,92.23,92.05,92.14,86639.0,84.2348,84.3904,84.2257,84.308,86639.0
2020-04-30 15:45:00,92.14,92.2,91.98,91.98,83135.0,84.308,84.3629,84.1616,84.1616,83135.0
2020-04-30 15:50:00,92.01,92.23,91.85,92.14,210428.0,84.1891,84.3904,84.0427,84.308,210428.0
2020-04-30 15:55:00,92.16,92.28,91.97,92.02,327768.0,84.3263,84.4361,84.1525,84.1982,327768.0
2020-05-01 09:30:00,91.0,91.36,90.76,91.18,238222.0,83.2649,83.5943,83.0453,83.4296,238222.0
2020-05-01 09:35:00,91.2,91.26,90.18,90.36,146973.0,83.4479,83.5028,82.5146,82.6793,146973.0
2020-05-01 09:40:00,90.35,90.68,90.29,90.59,95722.0,82.6702,82.9721,82.6153,82.8898,95722.0
2020-05-01 09:45:00,90.66,90.88,90.61,90.84,80103.0,82.9538,83.1551,82.9081,83.1185,80103.0
2020-05-01 09:50:00,90.87,90.98,90.69,90.84,57926.0,83.146,83.2466,82.9813,83.1185,57926.0
2020-05-01 09:55:00,90.86,91.19,90.86,90.96,54344.0,83.1368,83.4388,83.1368,83.2283,54344.0
2020-05-01 10:00:00,90.98,91.08,90.81,90.82,66268.0,83.2466,83.3381,83.0911,83.1002,66268.0
2020-05-01 10:05:00,90.86,90.86,90.68,90.76,46041.0,83.1368,83.1368,82.9721,83.0453,46041.0
2020-05-01 10:10:00,90.71,90.71,90.33,90.36,54390.0,82.9996,82.9996,82.6519,82.6793,54390.0
2020-05-01 10:15:00,90.36,90.51,90.18,90.24,50289.0,82.6793,82.8166,82.5146,82.5695,50289.0
2020-05-01 10:20:00,90.23,90.25,90.12,90.23,67322.0,82.5604,82.5787,82.4597,82.5604,67322.0
2020-05-01 10:25:00,90.23,90.29,90.03,90.06,79609.0,82.5604,82.6153,82.3774,82.4048,79609.0
2020-05-01 10:30:00,90.06,90.11,89.73,89.89,235933.0,82.4048,82.4506,82.1029,82.2493,235933.0
2020-05-01 10:35:00,89.89,90.18,89.85,90.15,63564.0,82.2493,82.5146,82.2127,82.4872,63564.0
2020-05-01 10:40:00,90.14,90.27,90.1,90.2,59240.0,82.478,82.597,82.4414,82.5329,59240.0
2020-05-01 10:45:00,90.18,90.3,90.16,90.18,63820.0,82.5146,82.6244,82.4963,82.5146,63820.0
2020-05-01 10:50:00,90.2,90.28,90.1,90.11,46965.0,82.5329,82.6061,82.4414,82.4506,46965.0
2020-05-01 10:55:00,90.11,90.21,90.04,90.06,34385.0,82.4506,82.5421,82.3865,82.4048,34385.0
2020-05-01 11:00:00,90.05,90.09,89.95,90.02,33777.0,82.3957,82.4323,82.3042,82.3682,33777.0
2020-05-01 11:05:00,90.02,90.03,89.7,89.82,50437.0,82.3682,82.3774,82.0754,82.1852,50437.0
2020-05-01 11:10:00,89.81,89.86,89.71,89.79,65693.0,82.1761,82.2218,82.0846,82.1578,65693.0
2020-05-01 11:15:00,89.77,89.8,89.56,89.56,47468.0,82.1395,82.1669,81.9473,81.9473,47468.0
2020-05-01 11:20:00,89.56,89.58,89.35,89.37,120757.0,81.9473,81.9656,81.7552,81.7735,120757.0
2020-05-01 11:25:00,89.37,89.5,89.35,89.4,61759.0,81.7735,81.8924,81.7552,81.8009,61759.0
2020-05-01 11:30:00,89.4,89.5,89.37,89.48,46632.0,81.8009,81.8924,81.7735,81.8741,46632.0
2020-05-01 11:35:00,89.49,89.72,89.47,89.66,44191.0,81.8833,82.0937,81.865,82.0388,44191.0
2020-05-01 11:40:00,89.66,89.88,89.63,89.77,37396.0,82.0388,82.2401,82.0114,82.1395,37396.0
2020-05-01 11:45:00,89.76,89.76,89.42,89.44,33565.0,82.1303,82.1303,81.8192,81.8375,33565.0
2020-05-01 11:50:00,89.42,89.43,89.26,89.39,36313.0,81.8192,81.8284,81.6728,81.7918,36313.0
2020-05-01 11:55:00,89.42,89.47,89.34,89.35,26564.0,81.8192,81.865,81.746,81.7552,26564.0
2020-05-01 12:00:00,89.34,89.34,89.18,89.18,53457.0,81.746,81.746,81.5996,81.5996,53457.0
2020-05-01 12:05:00,89.18,89.22,89.02,89.09,51079.0,81.5996,81.6362,81.4532,81.5173,51079.0
2020-05-01 12:10:00,89.09,89.34,89.09,89.33,52275.0,81.5173,81.746,81.5173,81.7369,52275.0
2020-05-01 12:15:00,89.33,89.33,88.91,88.93,102573.0,81.7369,81.7369,81.3526,81.3709,102573.0
2020-05-01 12:20:00,88.93,88.99,88.77,88.97,63213.0,81.3709,81.4258,81.2245,81.4075,63213.0
2020-05-01 12:25:00,88.98,88.98,88.83,88.89,31719.0,81.4166,81.4166,81.2794,81.3343,31719.0
2020-05-01 12:30:00,88.88,89.11,88.79,89.11,61100.0,81.3251,81.5356,81.2428,81.5356,61100.0
2020-05-01 12:35:00,89.11,89.16,88.93,89.05,33764.0,81.5356,81.5813,81.3709,81.4807,33764.0
2020-05-01 12:40:00,89.04,89.07,88.84,88.91,33880.0,81.4715,81.499,81.2885,81.3526,33880.0
2020-05-01 12:45:00,88.9,89.05,88.9,89.02,38793.0,81.3434,81.4807,81.3434,81.4532,38793.0
2020-05-01 12:50:00,89.03,89.25,89.02,89.21,45212.0,81.4624,81.6637,81.4532,81.6271,45212.0
2020-05-01 12:55:00,89.2,89.2,89.06,89.1,31168.0,81.6179,81.6179,81.4898,81.5264,31168.0
2020-05-01 13:00:00,89.1,89.22,89.04,89.06,43934.0,81.5264,81.6362,81.4715,81.4898,43934.0
2020-05-01 13:05:00,89.07,89.14,89.0,89.0,39274.0,81.499,81.563,81.4349,81.4349,39274.0
2020-05-01 13:10:00,88.99,89.03,88.92,89.0,30646.0,81.4258,81.4624,81.3617,81.4349,30646.0
2020-05-01 13:15:00,88.97,89.0,88.83,88.84,56604.0,81.4075,81.4349,81.2794,81.2885,56604.0
2020-05-01 13:20:00,88.85,88.93,88.75,88.82,44519.0,81.2977,81.3709,81.2062,81.2702,44519.0
2020-05-01 13:25:00,88.83,89.22,88.83,89.22,42859.0,81.2794,81.6362,81.2794,81.6362,42859.0
2020-05-01 13:30:00,89.21,89.42,89.14,89.32,62051.0,81.6271,81.8192,81.563,81.7277,62051.0
2020-05-01 13:35:00,89.31,89.4,89.26,89.32,38681.0,81.7186,81.8009,81.6728,81.7277,38681.0
2020-05-01 13:40:00,89.33,89.47,89.31,89.44,47370.0,81.7369,81.865,81.7186,81.8375,47370.0
2020-05-01 13:45:00,89.44,89.44,89.23,89.31,40267.0,81.8375,81.8375,81.6454,81.7186,40267.0
2020-05-01 13:50:00,89.31,89.43,89.29,89.34,39031.0,81.7186,81.8284,81.7003,81.746,39031.0
2020-05-01 13:55:00,89.33,89.46,89.32,89.41,39530.0,81.7369,81.8558,81.7277,81.8101,39530.0
2020-05-01 14:00:00,89.4,89.5,89.25,89.45,82816.0,81.8009,81.8924,81.6637,81.8467,82816.0
2020-05-01 14:05:00,89.47,89.54,89.34,89.38,26584.0,81.865,81.929,81.746,81.7826,26584.0
2020-05-01 14:10:00,89.36,89.42,89.31,89.33,30900.0,81.7643,81.8192,81.7186,81.7369,30900.0
2020-05-01 14:15:00,89.35,89.47,89.3,89.47,25914.0,81.7552,81.865,81.7094,81.865,25914.0
2020-05-01 14:20:00,89.47,89.66,89.46,89.64,38612.0,81.865,82.0388,81.8558,82.0205,38612.0
2020-05-01 14:25:00,89.63,89.78,89.57,89.57,68901.0,82.0114,82.1486,81.9565,81.9565,68901.0
2020-05-01 14:30:00,89.56,89.56,89.42,89.48,39851.0,81.9473,81.9473,81.8192,81.8741,39851.0
2020-05-01 14:35:00,89.49,89.53,89.44,89.5,21792.0,81.8833,81.9199,81.8375,81.8924,21792.0
2020-05-01 14:40:00,89.49,89.51,89.42,89.45,30311.0,81.8833,81.9016,81.8192,81.8467,30311.0
2020-05-01 14:45:00,89.42,89.47,89.37,89.43,63541.0,81.8192,81.865,81.7735,81.8284,63541.0
2020-05-01 14:50:00,89.44,89.5,89.38,89.5,33603.0,81.8375,81.8924,81.7826,81.8924,33603.0
2020-05-01 14:55:00,89.5,89.63,89.48,89.6,27630.0,81.8924,82.0114,81.8741,81.9839,27630.0
2020-05-01 15:00:00,89.61,89.7,89.54,89.62,41406.0,81.9931,82.0754,81.929,82.0022,41406.0
2020-05-01 15:05:00,89.62,89.75,89.55,89.74,86365.0,82.0022,82.1212,81.9382,82.112,86365.0
2020-05-01 15:10:00,89.74,89.93,89.71,89.89,34640.0,82.112,82.2859,82.0846,82.2493,34640.0
2020-05-01 15:15:00,89.88,90.1,89.87,90.09,69511.0,82.2401,82.4414,82.231,82.4323,69511.0
2020-05-01 15:20:00,90.09,90.18,89.98,90.02,66761.0,82.4323,82.5146,82.3316,82.3682,66761.0
2020-05-01 15:25:00,90.0,90.0,89.75,89.84,61472.0,82.3499,82.3499,82.1212,82.2035,61472.0
2020-05-01 15:30:00,89.84,89.95,89.72,89.75,72734.0,82.2035,82.3042,82.0937,82.1212,72734.0
2020-05-01 15:35:00,89.74,89.82,89.63,89.78,72128.0,82.112,82.1852,82.0114,82.1486,72128.0
2020-05-01 15:40:00,89.8,89.89,89.66,89.79,74492.0,82.1669,82.2493,82.0388,82.1578,74492.0
2020-05-01 15:45:00,89.77,89.79,89.51,89.72,109113.0,82.1395,82.1578,81.9016,82.0937,109113.0
2020-05-01 15:50:00,89.7,89.71,89.32,89.46,215190.0,82.0754,82.0846,81.7277,81.8558,215190.0
2020-05-01 15:55:00,89.45,89.85,89.36,89.85,358631.0,81.8467,82.2127,81.7643,82.2127,358631.0
2020-05-04 09:30:00,89.68,90.04,89.63,89.72,350636.0,82.0571,82.3865,82.0114,82.0937,350636.0
2020-05-04 09:35:00,89.76,89.8,89.43,89.63,54470.0,82.1303,82.1669,81.8284,82.0114,54470.0
2020-05-04 09:40:00,89.66,89.66,89.26,89.3,42682.0,82.0388,82.0388,81.6728,81.7094,42682.0
2020-05-04 09:45:00,89.29,89.29,88.93,89.09,79864.0,81.7003,81.7003,81.3709,81.5173,79864.0
2020-05-04 09:50:00,89.09,89.35,89.05,89.29,46612.0,81.5173,81.7552,81.4807,81.7003,46612.0
2020-05-04 09:55:00,89.29,89.34,88.96,89.17,47870.0,81.7003,81.746,81.3983,81.5905,47870.0
2020-05-04 10:00:00,89.17,89.38,89.03,89.35,101892.0,81.5905,81.7826,81.4624,81.7552,101892.0
2020-05-04 10:05:00,89.37,89.52,89.23,89.29,73753.0,81.7735,81.9107,81.6454,81.7003,73753.0
2020-05-04 10:10:00,89.29,89.41,89.28,89.33,54027.0,81.7003,81.8101,81.6911,81.7369,54027.0
2020-05-04 10:15:00,89.31,89.44,89.23,89.31,56033.0,81.7186,81.8375,81.6454,81.7186,56033.0
2020-05-04 10:20:00,89.31,89.37,88.94,88.95,135716.0,81.7186,81.7735,81.38,81.3892,135716.0
2020-05-04 10:25:00,88.95,88.98,88.71,88.84,63576.0,81.3892,81.4166,81.1696,81.2885,63576.0
2020-05-04 10:30:00,88.85,89.06,88.81,88.95,56126.0,81.2977,81.4898,81.2611,81.3892,56126.0
2020-05-04 10:35:00,88.93,89.1,88.89,88.92,37867.0,81.3709,81.5264,81.3343,81.3617,37867.0
2020-05-04 10:40:00,88.9,89.18,88.84,89.1,44888.0,81.3434,81.5996,81.2885,81.5264,44888.0
2020-05-04 10:45:00,89.06,89.22,89.06,89.07,31142.0,81.4898,81.6362,81.4898,81.499,31142.0
2020-05-04 10:50:00,89.06,89.06,88.88,88.93,29253.0,81.4898,81.4898,81.3251,81.3709,29253.0
2020-05-04 10:55:00,88.92,89.05,88.87,89.01,87023.0,81.3617,81.4807,81.316,81.4441,87023.0
2020-05-04 11:00:00,88.96,89.18,88.93,89.13,23621.0,81.3983,81.5996,81.3709,81.5539,23621.0
2020-05-04 11:05:00,89.12,89.39,89.11,89.28,34490.0,81.5447,81.7918,81.5356,81.6911,34490.0
2020-05-04 11:10:00,89.26,89.3,89.16,89.2,24783.0,81.6728,81.7094,81.5813,81.6179,24783.0
2020-05-04 11:15:00,89.22,89.26,89.17,89.2,33572.0,81.6362,81.6728,81.5905,81.6179,33572.0
2020-05-04 11:20:00,89.21,89.32,89.11,89.31,29998.0,81.6271,81.7277,81.5356,81.7186,29998.0
2020-05-04 11:25:00,89.3,89.33,89.08,89.15,29752.0,81.7094,81.7369,81.5081,81.5722,29752.0
2020-05-04 11:30:00,89.2,89.28,89.09,89.23,25453.0,81.6179,81.6911,81.5173,81.6454,25453.0
2020-05-04 11:35:00,89.22,89.52,89.2,89.44,31835.0,81.6362,81.9107,81.6179,81.8375,31835.0
2020-05-04 11:40:00,89.44,89.53,89.34,89.36,21221.0,81.8375,81.9199,81.746,81.7643,21221.0
2020-05-04 11:45:00,89.38,89.58,89.37,89.58,20924.0,81.7826,81.9656,81.7735,81.9656,20924.0
2020-05-04 11:50:00,89.56,89.6,89.41,89.46,75616.0,81.9473,81.9839,81.8101,81.8558,75616.0
2020-05-04 11:55:00,89.46,89.5,89.29,89.33,21053.0,81.8558,81.8924,81.7003,81.7369,21053.0
2020-05-04 12:00:00,89.34,89.51,89.34,89.5,20124.0,81.746,81.9016,81.746,81.8924,20124.0
2020-05-04 12:05:00,89.49,89.58,89.45,89.54,60296.0,81.8833,81.9656,81.8467,81.929,60296.0
2020-05-04 12:10:00,89.53,89.64,89.47,89.49,33844.0,81.9199,82.0205,81.865,81.8833,33844.0
2020-05-04 12:15:00,89.47,89.48,89.3,89.39,20262.0,81.865,81.8741,81.7094,81.7918,20262.0
2020-05-04 12:20:00,89.38,89.49,89.35,89.45,16499.0,81.7826,81.8833,81.7552,81.8467,16499.0
2020-05-04 12:25:00,89.48,89.51,89.32,89.36,26286.0,81.8741,81.9016,81.7277,81.7643,26286.0
2020-05-04 12:30:00,89.36,89.49,89.32,89.33,26679.0,81.7643,81.8833,81.7277,81.7369,26679.0
2020-05-04 12:35:00,89.34,89.36,89.13,89.15,15319.0,81.746,81.7643,81.5539,81.5722,15319.0
2020-05-04 12:40:00,89.15,89.24,89.08,89.22,35897.0,81.5722,81.6545,81.5081,81.6362,35897.0
2020-05-04 12:45:00,89.21,89.25,89.16,89.24,16623.0,81.6271,81.6637,81.5813,81.6545,16623.0
2020-05-04 12:50:00,89.23,89.26,89.14,89.15,11775.0,81.6454,81.6728,81.563,81.5722,11775.0
2020-05-04 12:55:00,89.13,89.21,89.13,89.16,15998.0,81.5539,81.6271,81.5539,81.5813,15998.0
2020-05-04 13:00:00,89.17,89.26,89.16,89.2,18010.0,81.5905,81.6728,81.5813,81.6179,18010.0
2020-05-04 13:05:00,89.2,89.26,89.16,89.25,16133.0,81.6179,81.6728,81.5813,81.6637,16133.0
2020-05-04 13:10:00,89.23,89.24,89.06,89.18,28479.0,81.6454,81.6545,81.4898,81.5996,28479.0
2020-05-04 13:15:00,89.17,89.22,89.04,89.14,39791.0,81.5905,81.6362,81.4715,81.563,39791.0
2020-05-04 13:20:00,89.13,89.21,89.09,89.18,18454.0,81.5539,81.6271,81.5173,81.5996,18454.0
2020-05-04 13:25:00,89.16,89.24,89.09,89.19,23108.0,81.5813,81.6545,81.5173,81.6088,23108.0
2020-05-04 13:30:00,89.22,89.26,89.18,89.24,44700.0,81.6362,81.6728,81.5996,81.6545,44700.0
2020-05-04 13:35:00,89.23,89.26,89.19,89.24,18325.0,81.6454,81.6728,81.6088,81.6545,18325.0
2020-05-04 13:40:00,89.22,89.31,89.18,89.24,21996.0,81.6362,81.7186,81.5996,81.6545,21996.0
2020-05-04 13:45:00,89.24,89.3,89.22,89.25,14213.0,81.6545,81.7094,81.6362,81.6637,14213.0
2020-05-04 13:50:00,89.29,89.36,89.23,89.36,17759.0,81.7003,81.7643,81.6454,81.7643,17759.0
2020-05-04 13:55:00,89.35,89.42,89.29,89.42,21625.0,81.7552,81.8192,81.7003,81.8192,21625.0
2020-05-04 14:00:00,89.42,89.47,89.38,89.38,21042.0,81.8192,81.865,81.7826,81.7826,21042.0
2020-05-04 14:05:00,89.4,89.4,89.29,89.29,19450.0,81.8009,81.8009,81.7003,81.7003,19450.0
2020-05-04 14:10:00,89.3,89.49,89.29,89.45,20446.0,81.7094,81.8833,81.7003,81.8467,20446.0
2020-05-04 14:15:00,89.45,89.55,89.43,89.53,32858.0,81.8467,81.9382,81.8284,81.9199,32858.0
2020-05-04 14:20:00,89.52,89.53,89.45,89.5,26433.0,81.9107,81.9199,81.8467,81.8924,26433.0
2020-05-04 14:25:00,89.5,89.55,89.41,89.51,40293.0,81.8924,81.9382,81.8101,81.9016,40293.0
2020-05-04 14:30:00,89.52,89.61,89.47,89.51,32451.0,81.9107,81.9931,81.865,81.9016,32451.0
2020-05-04 14:35:00,89.51,89.52,89.23,89.26,29884.0,81.9016,81.9107,81.6454,81.6728,29884.0
2020-05-04 14:40:00,89.24,89.35,89.22,89.27,23597.0,81.6545,81.7552,81.6362,81.682,23597.0
2020-05-04 14:45:00,89.23,89.49,89.22,89.49,25707.0,81.6454,81.8833,81.6362,81.8833,25707.0
2020-05-04 14:50:00,89.48,89.6,89.48,89.56,30139.0,81.8741,81.9839,81.8741,81.9473,30139.0
2020-05-04 14:55:00,89.56,89.77,89.56,89.73,27363.0,81.9473,82.1395,81.9473,82.1029,27363.0
2020-05-04 15:00:00,89.73,89.8,89.67,89.78,23746.0,82.1029,82.1669,82.048,82.1486,23746.0
2020-05-04 15:05:00,89.77,89.79,89.69,89.79,24097.0,82.1395,82.1578,82.0663,82.1578,24097.0
2020-05-04 15:10:00,89.79,89.91,89.79,89.85,27877.0,82.1578,82.2676,82.1578,82.2127,27877.0
2020-05-04 15:15:00,89.85,90.0,89.85,90.0,59987.0,82.2127,82.3499,82.2127,82.3499,59987.0
2020-05-04 15:20:00,90.0,90.06,89.96,90.05,40729.0,82.3499,82.4048,82.3133,82.3957,40729.0
2020-05-04 15:25:00,90.05,90.16,90.03,90.04,59123.0,82.3957,82.4963,82.3774,82.3865,59123.0
2020-05-04 15:30:00,90.06,90.11,90.0,90.1,43497.0,82.4048,82.4506,82.3499,82.4414,43497.0
2020-05-04 15:35:00,90.09,90.09,89.98,90.0,36173.0,82.4323,82.4323,82.3316,82.3499,36173.0
2020-05-04 15:40:00,90.02,90.14,89.98,90.09,42817.0,82.3682,82.478,82.3316,82.4323,42817.0
2020-05-04 15:45:00,90.06,90.07,89.9,89.98,79058.0,82.4048,82.414,82.2584,82.3316,79058.0
2020-05-04 15:50:00,89.97,89.98,89.65,89.73,88637.0,82.3225,82.3316,82.0297,82.1029,88637.0
2020-05-04 15:55:00,89.74,89.86,89.63,89.85,158926.0,82.112,82.2218,82.0114,82.2127,158926.0
2020-05-05 09:30:00,90.95,91.0,90.39,90.74,177609.0,83.2192,83.2649,82.7068,83.027,177609.0
2020-05-05 09:35:00,90.76,91.35,90.71,90.92,97568.0,83.0453,83.5852,82.9996,83.1917,97568.0
2020-05-05 09:40:00,90.97,91.61,90.88,91.58,125989.0,83.2375,83.8231,83.1551,83.7956,125989.0
2020-05-05 09:45:00,91.56,91.57,91.04,91.12,95464.0,83.7773,83.7865,83.3015,83.3747,95464.0
2020-05-05 09:50:00,91.07,91.19,90.94,91.19,30452.0,83.329,83.4388,83.21,83.4388,30452.0
2020-05-05 09:55:00,91.16,91.26,91.01,91.16,49197.0,83.4113,83.5028,83.2741,83.4113,49197.0
2020-05-05 10:00:00,91.13,91.28,90.92,90.99,35778.0,83.3839,83.5211,83.1917,83.2558,35778.0
2020-05-05 10:05:00,90.97,91.1,90.77,91.08,48206.0,83.2375,83.3564,83.0545,83.3381,48206.0
2020-05-05 10:10:00,91.1,91.15,90.91,91.1,30460.0,83.3564,83.4022,83.1826,83.3564,30460.0
2020-05-05 10:15:00,91.13,91.39,91.09,91.34,37173.0,83.3839,83.6218,83.3473,83.576,37173.0
2020-05-05 10:20:00,91.34,91.37,91.13,91.23,33265.0,83.576,83.6035,83.3839,83.4754,33265.0
2020-05-05 10:25:00,91.28,91.6,91.27,91.6,74955.0,83.5211,83.8139,83.512,83.8139,74955.0
2020-05-05 10:30:00,91.62,91.63,91.43,91.58,29057.0,83.8322,83.8414,83.6584,83.7956,29057.0
2020-05-05 10:35:00,91.58,91.8,91.57,91.8,57532.0,83.7956,83.9969,83.7865,83.9969,57532.0
2020-05-05 10:40:00,91.8,91.94,91.65,91.94,43573.0,83.9969,84.125,83.8597,84.125,43573.0
2020-05-05 10:45:00,91.94,91.94,91.69,91.8,28148.0,84.125,84.125,83.8963,83.9969,28148.0
2020-05-05 10:50:00,91.82,91.87,91.65,91.69,33388.0,84.0152,84.061,83.8597,83.8963,33388.0
2020-05-05 10:55:00,91.69,91.88,91.6,91.81,28624.0,83.8963,84.0701,83.8139,84.0061,28624.0
2020-05-05 11:00:00,91.81,91.81,91.61,91.75,27256.0,84.0061,84.0061,83.8231,83.9512,27256.0
2020-05-05 11:05:00,91.76,91.8,91.62,91.68,22323.0,83.9603,83.9969,83.8322,83.8871,22323.0
2020-05-05 11:10:00,91.69,91.77,91.66,91.74,23321.0,83.8963,83.9695,83.8688,83.942,23321.0
2020-05-05 11:15:00,91.75,91.99,91.71,91.97,56996.0,83.9512,84.1708,83.9146,84.1525,56996.0
2020-05-05 11:20:00,91.97,92.19,91.97,92.14,165081.0,84.1525,84.3538,84.1525,84.308,165081.0
2020-05-05 11:25:00,92.12,92.12,91.91,92.06,25617.0,84.2897,84.2897,84.0976,84.2348,25617.0
2020-05-05 11:30:00,92.08,92.2,91.98,92.06,55134.0,84.2531,84.3629,84.1616,84.2348,55134.0
2020-05-05 11:35:00,92.04,92.15,91.97,92.07,16727.0,84.2165,84.3172,84.1525,84.244,16727.0
2020-05-05 11:40:00,92.06,92.33,92.06,92.28,85337.0,84.2348,84.4819,84.2348,84.4361,85337.0
2020-05-05 11:45:00,92.28,92.28,92.14,92.19,20370.0,84.4361,84.4361,84.308,84.3538,20370.0
2020-05-05 11:50:00,92.2,92.3,92.14,92.14,29978.0,84.3629,84.4544,84.308,84.308,29978.0
2020-05-05 11:55:00,92.14,92.47,92.14,92.42,50563.0,84.308,84.61,84.308,84.5642,50563.0
2020-05-05 12:00:00,92.42,92.49,92.34,92.36,29154.0,84.5642,84.6283,84.491,84.5093,29154.0
2020-05-05 12:05:00,92.37,92.43,92.32,92.43,18712.0,84.5185,84.5734,84.4727,84.5734,18712.0
2020-05-05 12:10:00,92.44,92.64,92.41,92.42,56328.0,84.5825,84.7655,84.5551,84.5642,56328.0
2020-05-05 12:15:00,92.41,92.51,92.4,92.42,29378.0,84.5551,84.6466,84.5459,84.5642,29378.0
2020-05-05 12:20:00,92.42,92.49,92.35,92.4,25350.0,84.5642,84.6283,84.5002,84.5459,25350.0
2020-05-05 12:25:00,92.39,92.39,92.25,92.27,21356.0,84.5368,84.5368,84.4087,84.427,21356.0
2020-05-05 12:30:00,92.27,92.28,92.18,92.22,16592.0,84.427,84.4361,84.3446,84.3812,16592.0
2020-05-05 12:35:00,92.21,92.33,92.2,92.31,41275.0,84.3721,84.4819,84.3629,84.4636,41275.0
2020-05-05 12:40:00,92.33,92.41,92.3,92.39,33897.0,84.4819,84.5551,84.4544,84.5368,33897.0
2020-05-05 12:45:00,92.4,92.47,92.34,92.36,17333.0,84.5459,84.61,84.491,84.5093,17333.0
2020-05-05 12:50:00,92.37,92.43,92.3,92.4,20072.0,84.5185,84.5734,84.4544,84.5459,20072.0
2020-05-05 12:55:00,92.4,92.42,92.29,92.32,17730.0,84.5459,84.5642,84.4453,84.4727,17730.0
2020-05-05 13:00:00,92.31,92.5,92.27,92.48,124474.0,84.4636,84.6374,84.427,84.6191,124474.0
2020-05-05 13:05:00,92.5,92.68,92.5,92.64,75862.0,84.6374,84.8021,84.6374,84.7655,75862.0
2020-05-05 13:10:00,92.65,92.79,92.58,92.74,53826.0,84.7747,84.9028,84.7106,84.857,53826.0
2020-05-05 13:15:00,92.74,92.96,92.7,92.88,56582.0,84.857,85.0583,84.8204,84.9851,56582.0
2020-05-05 13:20:00,92.88,92.99,92.79,92.98,55058.0,84.9851,85.0858,84.9028,85.0766,55058.0
2020-05-05 13:25:00,92.97,93.09,92.92,93.01,69879.0,85.0675,85.1773,85.0217,85.1041,69879.0
2020-05-05 13:30:00,93.03,93.18,93.03,93.12,48943.0,85.1224,85.2596,85.1224,85.2047,48943.0
2020-05-05 13:35:00,93.13,93.18,92.92,93.18,93808.0,85.2139,85.2596,85.0217,85.2596,93808.0
2020-05-05 13:40:00,93.18,93.2,92.8,92.86,83515.0,85.2596,85.2779,84.9119,84.9668,83515.0
2020-05-05 13:45:00,92.88,93.09,92.88,93.0,62008.0,84.9851,85.1773,84.9851,85.0949,62008.0
2020-05-05 13:50:00,93.0,93.05,92.95,92.99,50181.0,85.0949,85.1407,85.0492,85.0858,50181.0
2020-05-05 13:55:00,92.99,93.05,92.95,93.0,31455.0,85.0858,85.1407,85.0492,85.0949,31455.0
2020-05-05 14:00:00,93.0,93.03,92.95,93.0,44620.0,85.0949,85.1224,85.0492,85.0949,44620.0
2020-05-05 14:05:00,92.99,93.04,92.95,93.01,38781.0,85.0858,85.1315,85.0492,85.1041,38781.0
2020-05-05 14:10:00,93.02,93.22,92.98,93.17,55400.0,85.1132,85.2962,85.0766,85.2505,55400.0
2020-05-05 14:15:00,93.17,93.24,93.09,93.23,42395.0,85.2505,85.3145,85.1773,85.3054,42395.0
2020-05-05 14:20:00,93.23,93.25,93.13,93.18,36044.0,85.3054,85.3237,85.2139,85.2596,36044.0
2020-05-05 14:25:00,93.17,93.25,93.13,93.23,39306.0,85.2505,85.3237,85.2139,85.3054,39306.0
2020-05-05 14:30:00,93.23,93.24,93.05,93.1,41037.0,85.3054,85.3145,85.1407,85.1864,41037.0
2020-05-05 14:35:00,93.11,93.12,92.96,92.96,44783.0,85.1956,85.2047,85.0583,85.0583,44783.0
2020-05-05 14:40:00,92.97,93.03,92.86,93.03,40977.0,85.0675,85.1224,84.9668,85.1224,40977.0
2020-05-05 14:45:00,93.02,93.13,92.99,93.13,37283.0,85.1132,85.2139,85.0858,85.2139,37283.0
2020-05-05 14:50:00,93.14,93.24,93.14,93.24,51956.0,85.223,85.3145,85.223,85.3145,51956.0
2020-05-05 14:55:00,93.23,93.44,93.22,93.44,82916.0,85.3054,85.4975,85.2962,85.4975,82916.0
2020-05-05 15:00:00,93.43,93.5,93.31,93.49,54660.0,85.4884,85.5524,85.3786,85.5433,54660.0
2020-05-05 15:05:00,93.5,93.57,93.47,93.55,90104.0,85.5524,85.6165,85.525,85.5982,90104.0
2020-05-05 15:10:00,93.55,93.62,93.45,93.6,120560.0,85.5982,85.6622,85.5067,85.6439,120560.0
2020-05-05 15:15:00,93.62,93.66,93.35,93.39,215649.0,85.6622,85.6988,85.4152,85.4518,215649.0
2020-05-05 15:20:00,93.37,93.43,93.25,93.4,153971.0,85.4335,85.4884,85.3237,85.4609,153971.0
2020-05-05 15:25:00,93.4,93.54,93.07,93.12,98043.0,85.4609,85.589,85.159,85.2047,98043.0
2020-05-05 15:30:00,93.1,93.3,92.97,93.06,152085.0,85.1864,85.3694,85.0675,85.1498,152085.0
2020-05-05 15:35:00,93.03,93.12,92.77,92.78,117630.0,85.1224,85.2047,84.8845,84.8936,117630.0
2020-05-05 15:40:00,92.77,93.02,92.7,93.01,97188.0,84.8845,85.1132,84.8204,85.1041,97188.0
2020-05-05 15:45:00,93.0,93.08,92.87,93.07,98574.0,85.0949,85.1681,84.976,85.159,98574.0
2020-05-05 15:50:00,93.09,93.28,93.06,93.09,194088.0,85.1773,85.3511,85.1498,85.1773,194088.0
2020-05-05 15:55:00,93.09,93.14,92.98,92.99,457836.0,85.1773,85.223,85.0766,85.0858,457836.0
2020-05-06 09:30:00,93.11,93.43,92.76,92.84,222024.0,85.1956,85.4884,84.8753,84.9485,222024.0
2020-05-06 09:35:00,92.84,92.97,92.42,92.42,67703.0,84.9485,85.0675,84.5642,84.5642,67703.0
2020-05-06 09:40:00,92.48,92.69,92.2,92.23,68902.0,84.6191,84.8113,84.3629,84.3904,68902.0
2020-05-06 09:45:00,92.26,92.33,92.07,92.15,52360.0,84.4178,84.4819,84.244,84.3172,52360.0
2020-05-06 09:50:00,92.13,92.27,91.88,91.94,61072.0,84.2989,84.427,84.0701,84.125,61072.0
2020-05-06 09:55:00,91.91,92.23,91.85,92.23,63671.0,84.0976,84.3904,84.0427,84.3904,63671.0
2020-05-06 10:00:00,92.27,92.48,92.07,92.13,45898.0,84.427,84.6191,84.244,84.2989,45898.0
2020-05-06 10:05:00,92.13,92.31,92.06,92.14,36412.0,84.2989,84.4636,84.2348,84.308,36412.0
2020-05-06 10:10:00,92.15,92.26,92.08,92.12,69033.0,84.3172,84.4178,84.2531,84.2897,69033.0
2020-05-06 10:15:00,92.14,92.41,92.1,92.33,50563.0,84.308,84.5551,84.2714,84.4819,50563.0
2020-05-06 10:20:00,92.33,92.35,92.22,92.27,26174.0,84.4819,84.5002,84.3812,84.427,26174.0
2020-05-06 10:25:00,92.23,92.32,92.12,92.17,37675.0,84.3904,84.4727,84.2897,84.3355,37675.0
2020-05-06 10:30:00,92.22,92.23,92.05,92.19,37458.0,84.3812,84.3904,84.2257,84.3538,37458.0
2020-05-06 10:35:00,92.17,92.2,92.02,92.13,24385.0,84.3355,84.3629,84.1982,84.2989,24385.0
2020-05-06 10:40:00,92.16,92.43,92.03,92.42,31283.0,84.3263,84.5734,84.2074,84.5642,31283.0
2020-05-06 10:45:00,92.43,92.8,92.42,92.72,42494.0,84.5734,84.9119,84.5642,84.8387,42494.0
2020-05-06 10:50:00,92.71,92.75,92.51,92.51,41033.0,84.8296,84.8662,84.6466,84.6466,41033.0
2020-05-06 10:55:00,92.52,92.65,92.45,92.62,31724.0,84.6557,84.7747,84.5917,84.7472,31724.0
2020-05-06 11:00:00,92.62,92.8,92.58,92.69,18732.0,84.7472,84.9119,84.7106,84.8113,18732.0
2020-05-06 11:05:00,92.68,92.76,92.6,92.76,25689.0,84.8021,84.8753,84.7289,84.8753,25689.0
2020-05-06 11:10:00,92.79,92.89,92.61,92.67,34301.0,84.9028,84.9943,84.7381,84.793,34301.0
2020-05-06 11:15:00,92.66,92.68,92.46,92.54,27752.0,84.7838,84.8021,84.6008,84.674,27752.0
2020-05-06 11:20:00,92.53,92.57,92.35,92.39,32083.0,84.6649,84.7015,84.5002,84.5368,32083.0
2020-05-06 11:25:00,92.37,92.56,92.31,92.54,22023.0,84.5185,84.6923,84.4636,84.674,22023.0
2020-05-06 11:30:00,92.56,92.63,92.43,92.61,22485.0,84.6923,84.7564,84.5734,84.7381,22485.0
2020-05-06 11:35:00,92.65,92.79,92.54,92.75,50163.0,84.7747,84.9028,84.674,84.8662,50163.0
2020-05-06 11:40:00,92.78,92.89,92.72,92.74,31892.0,84.8936,84.9943,84.8387,84.857,31892.0
2020-05-06 11:45:00,92.72,92.9,92.68,92.74,31312.0,84.8387,85.0034,84.8021,84.857,31312.0
2020-05-06 11:50:00,92.73,92.73,92.5,92.66,27853.0,84.8479,84.8479,84.6374,84.7838,27853.0
2020-05-06 11:55:00,92.66,92.8,92.65,92.76,29877.0,84.7838,84.9119,84.7747,84.8753,29877.0
2020-05-06 12:00:00,92.77,92.78,92.59,92.75,18295.0,84.8845,84.8936,84.7198,84.8662,18295.0
2020-05-06 12:05:00,92.72,92.72,92.52,92.61,19232.0,84.8387,84.8387,84.6557,84.7381,19232.0
2020-05-06 12:10:00,92.59,92.62,92.44,92.52,19945.0,84.7198,84.7472,84.5825,84.6557,19945.0
2020-05-06 12:15:00,92.52,92.8,92.51,92.8,16791.0,84.6557,84.9119,84.6466,84.9119,16791.0
2020-05-06 12:20:00,92.77,92.77,92.59,92.68,14100.0,84.8845,84.8845,84.7198,84.8021,14100.0
2020-05-06 12:25:00,92.66,92.72,92.58,92.66,16616.0,84.7838,84.8387,84.7106,84.7838,16616.0
2020-05-06 12:30:00,92.65,92.75,92.61,92.64,10297.0,84.7747,84.8662,84.7381,84.7655,10297.0
2020-05-06 12:35:00,92.62,92.68,92.57,92.63,15609.0,84.7472,84.8021,84.7015,84.7564,15609.0
2020-05-06 12:40:00,92.62,92.65,92.51,92.53,18035.0,84.7472,84.7747,84.6466,84.6649,18035.0
2020-05-06 12:45:00,92.54,92.7,92.54,92.66,13719.0,84.674,84.8204,84.674,84.7838,13719.0
2020-05-06 12:50:00,92.67,92.73,92.62,92.66,19164.0,84.793,84.8479,84.7472,84.7838,19164.0
2020-05-06 12:55:00,92.67,92.75,92.6,92.65,15769.0,84.793,84.8662,84.7289,84.7747,15769.0
2020-05-06 13:00:00,92.65,92.73,92.57,92.66,14592.0,84.7747,84.8479,84.7015,84.7838,14592.0
2020-05-06 13:05:00,92.66,92.66,92.55,92.55,19169.0,84.7838,84.7838,84.6832,84.6832,19169.0
2020-05-06 13:10:00,92.55,92.58,92.46,92.52,14763.0,84.6832,84.7106,84.6008,84.6557,14763.0
2020-05-06 13:15:00,92.51,92.65,92.5,92.65,13885.0,84.6466,84.7747,84.6374,84.7747,13885.0
2020-05-06 13:20:00,92.66,92.67,92.42,92.52,26635.0,84.7838,84.793,84.5642,84.6557,26635.0
2020-05-06 13:25:00,92.53,92.66,92.48,92.64,14407.0,84.6649,84.7838,84.6191,84.7655,14407.0
2020-05-06 13:30:00,92.65,92.68,92.61,92.64,14303.0,84.7747,84.8021,84.7381,84.7655,14303.0
2020-05-06 13:35:00,92.65,92.78,92.57,92.78,16424.0,84.7747,84.8936,84.7015,84.8936,16424.0
2020-05-06 13:40:00,92.77,92.89,92.73,92.89,31480.0,84.8845,84.9943,84.8479,84.9943,31480.0
2020-05-06 13:45:00,92.89,92.97,92.78,92.88,23075.0,84.9943,85.0675,84.8936,84.9851,23075.0
2020-05-06 13:50:00,92.86,92.92,92.77,92.82,23232.0,84.9668,85.0217,84.8845,84.9302,23232.0
2020-05-06 13:55:00,92.82,92.84,92.74,92.74,16493.0,84.9302,84.9485,84.857,84.857,16493.0
2020-05-06 14:00:00,92.73,92.73,92.54,92.6,24510.0,84.8479,84.8479,84.674,84.7289,24510.0
2020-05-06 14:05:00,92.58,92.58,92.43,92.45,43975.0,84.7106,84.7106,84.5734,84.5917,43975.0
2020-05-06 14:10:00,92.44,92.48,92.15,92.17,41141.0,84.5825,84.6191,84.3172,84.3355,41141.0
2020-05-06 14:15:00,92.18,92.28,92.17,92.24,17752.0,84.3446,84.4361,84.3355,84.3995,17752.0
2020-05-06 14:20:00,92.24,92.32,92.24,92.3,12074.0,84.3995,84.4727,84.3995,84.4544,12074.0
2020-05-06 14:25:00,92.31,92.34,92.11,92.11,20104.0,84.4636,84.491,84.2806,84.2806,20104.0
2020-05-06 14:30:00,92.11,92.34,92.0,92.26,36312.0,84.2806,84.491,84.1799,84.4178,36312.0
2020-05-06 14:35:00,92.27,92.3,92.13,92.23,23399.0,84.427,84.4544,84.2989,84.3904,23399.0
2020-05-06 14:40:00,92.24,92.26,92.1,92.16,24674.0,84.3995,84.4178,84.2714,84.3263,24674.0
2020-05-06 14:45:00,92.15,92.31,92.14,92.28,19838.0,84.3172,84.4636,84.308,84.4361,19838.0
2020-05-06 14:50:00,92.27,92.29,92.13,92.15,24365.0,84.427,84.4453,84.2989,84.3172,24365.0
2020-05-06 14:55:00,92.14,92.2,92.0,92.01,32403.0,84.308,84.3629,84.1799,84.1891,32403.0
2020-05-06 15:00:00,92.02,92.05,91.81,91.9,64614.0,84.1982,84.2257,84.0061,84.0884,64614.0
2020-05-06 15:05:00,91.9,92.05,91.88,92.04,34415.0,84.0884,84.2257,84.0701,84.2165,34415.0
2020-05-06 15:10:00,92.02,92.03,91.88,91.94,27120.0,84.1982,84.2074,84.0701,84.125,27120.0
2020-05-06 15:15:00,91.94,92.0,91.85,91.92,40083.0,84.125,84.1799,84.0427,84.1067,40083.0
2020-05-06 15:20:00,91.93,91.96,91.88,91.89,24500.0,84.1159,84.1433,84.0701,84.0793,24500.0
2020-05-06 15:25:00,91.89,91.95,91.81,91.88,42565.0,84.0793,84.1342,84.0061,84.0701,42565.0
2020-05-06 15:30:00,91.86,91.86,91.56,91.58,54323.0,84.0518,84.0518,83.7773,83.7956,54323.0
2020-05-06 15:35:00,91.59,91.67,91.51,91.53,47580.0,83.8048,83.878,83.7316,83.7499,47580.0
2020-05-06 15:40:00,91.57,91.62,91.37,91.57,46682.0,83.7865,83.8322,83.6035,83.7865,46682.0
2020-05-06 15:45:00,91.56,91.56,91.31,91.34,84269.0,83.7773,83.7773,83.5486,83.576,84269.0
2020-05-06 15:50:00,91.32,91.42,91.28,91.32,107689.0,83.5577,83.6492,83.5211,83.5577,107689.0
2020-05-06 15:55:00,91.32,91.34,91.03,91.08,204790.0,83.5577,83.576,83.2924,83.3381,204790.0
2020-05-07 09:30:00,92.14,92.43,91.81,92.15,172995.0,84.308,84.5734,84.0061,84.3172,172995.0
2020-05-07 09:35:00,92.12,92.26,91.88,92.26,46983.0,84.2897,84.4178,84.0701,84.4178,46983.0
2020-05-07 09:40:00,92.29,92.39,92.14,92.19,47562.0,84.4453,84.5368,84.308,84.3538,47562.0
2020-05-07 09:45:00,92.19,92.21,91.95,92.01,49441.0,84.3538,84.3721,84.1342,84.1891,49441.0
2020-05-07 09:50:00,92.06,92.46,92.06,92.44,34095.0,84.2348,84.6008,84.2348,84.5825,34095.0
2020-05-07 09:55:00,92.44,92.49,92.23,92.32,40655.0,84.5825,84.6283,84.3904,84.4727,40655.0
2020-05-07 10:00:00,92.32,92.65,92.31,92.64,54943.0,84.4727,84.7747,84.4636,84.7655,54943.0
2020-05-07 10:05:00,92.65,92.68,92.46,92.5,35064.0,84.7747,84.8021,84.6008,84.6374,35064.0
2020-05-07 10:10:00,92.48,92.49,92.28,92.47,67035.0,84.6191,84.6283,84.4361,84.61,67035.0
2020-05-07 10:15:00,92.44,92.66,92.39,92.61,45942.0,84.5825,84.7838,84.5368,84.7381,45942.0
2020-05-07 10:20:00,92.59,92.7,92.58,92.66,23873.0,84.7198,84.8204,84.7106,84.7838,23873.0
2020-05-07 10:25:00,92.65,92.84,92.64,92.8,41803.0,84.7747,84.9485,84.7655,84.9119,41803.0
2020-05-07 10:30:00,92.8,92.89,92.76,92.81,39529.0,84.9119,84.9943,84.8753,84.9211,39529.0
2020-05-07 10:35:00,92.81,92.85,92.58,92.61,37767.0,84.9211,84.9577,84.7106,84.7381,37767.0
2020-05-07 10:40:00,92.62,92.85,92.6,92.71,49537.0,84.7472,84.9577,84.7289,84.8296,49537.0
2020-05-07 10:45:00,92.72,92.74,92.55,92.57,54193.0,84.8387,84.857,84.6832,84.7015,54193.0
2020-05-07 10:50:00,92.57,92.67,92.54,92.63,40324.0,84.7015,84.793,84.674,84.7564,40324.0
2020-05-07 10:55:00,92.63,92.82,92.59,92.8,60189.0,84.7564,84.9302,84.7198,84.9119,60189.0
2020-05-07 11:00:00,92.81,92.82,92.6,92.78,48495.0,84.9211,84.9302,84.7289,84.8936,48495.0
2020-05-07 11:05:00,92.77,92.92,92.74,92.88,38793.0,84.8845,85.0217,84.857,84.9851,38793.0
2020-05-07 11:10:00,92.88,93.15,92.76,92.87,236706.0,84.9851,85.2322,84.8753,84.976,236706.0
2020-05-07 11:15:00,92.87,92.95,92.84,92.89,101450.0,84.976,85.0492,84.9485,84.9943,101450.0
2020-05-07 11:20:00,92.88,92.92,92.76,92.9,19192.0,84.9851,85.0217,84.8753,85.0034,19192.0
2020-05-07 11:25:00,92.88,92.97,92.86,92.95,57755.0,84.9851,85.0675,84.9668,85.0492,57755.0
2020-05-07 11:30:00,92.96,93.2,92.92,93.14,45343.0,85.0583,85.2779,85.0217,85.223,45343.0
2020-05-07 11:35:00,93.14,93.2,93.03,93.03,28287.0,85.223,85.2779,85.1224,85.1224,28287.0
2020-05-07 11:40:00,93.03,93.35,92.98,93.33,32377.0,85.1224,85.4152,85.0766,85.3969,32377.0
2020-05-07 11:45:00,93.32,93.45,93.24,93.29,79309.0,85.3877,85.5067,85.3145,85.3603,79309.0
2020-05-07 11:50:00,93.3,93.32,93.18,93.29,42558.0,85.3694,85.3877,85.2596,85.3603,42558.0
2020-05-07 11:55:00,93.3,93.36,93.26,93.32,33396.0,85.3694,85.4243,85.3328,85.3877,33396.0
2020-05-07 12:00:00,93.33,93.45,93.32,93.36,41584.0,85.3969,85.5067,85.3877,85.4243,41584.0
2020-05-07 12:05:00,93.35,93.53,93.32,93.52,62456.0,85.4152,85.5799,85.3877,85.5707,62456.0
2020-05-07 12:10:00,93.54,93.54,93.35,93.41,163492.0,85.589,85.589,85.4152,85.4701,163492.0
2020-05-07 12:15:00,93.41,93.57,93.4,93.49,153147.0,85.4701,85.6165,85.4609,85.5433,153147.0
2020-05-07 12:20:00,93.5,93.54,93.35,93.44,48669.0,85.5524,85.589,85.4152,85.4975,48669.0
2020-05-07 12:25:00,93.44,93.55,93.37,93.42,26621.0,85.4975,85.5982,85.4335,85.4792,26621.0
2020-05-07 12:30:00,93.44,93.48,93.32,93.36,53654.0,85.4975,85.5341,85.3877,85.4243,53654.0
2020-05-07 12:35:00,93.35,93.62,93.35,93.6,61443.0,85.4152,85.6622,85.4152,85.6439,61443.0
2020-05-07 12:40:00,93.6,93.67,93.57,93.67,67181.0,85.6439,85.708,85.6165,85.708,67181.0
2020-05-07 12:45:00,93.66,93.81,93.65,93.77,46671.0,85.6988,85.8361,85.6897,85.7995,46671.0
2020-05-07 12:50:00,93.77,93.84,93.73,93.8,41848.0,85.7995,85.8635,85.7629,85.8269,41848.0
2020-05-07 12:55:00,93.82,93.84,93.72,93.76,27839.0,85.8452,85.8635,85.7537,85.7903,27839.0
2020-05-07 13:00:00,93.77,93.86,93.73,93.85,36394.0,85.7995,85.8818,85.7629,85.8727,36394.0
2020-05-07 13:05:00,93.84,93.85,93.76,93.82,33130.0,85.8635,85.8727,85.7903,85.8452,33130.0
2020-05-07 13:10:00,93.82,93.97,93.8,93.95,66143.0,85.8452,85.9825,85.8269,85.9642,66143.0
2020-05-07 13:15:00,93.95,93.97,93.92,93.95,69884.0,85.9642,85.9825,85.9367,85.9642,69884.0
2020-05-07 13:20:00,93.95,93.99,93.93,93.97,71307.0,85.9642,86.0008,85.9459,85.9825,71307.0
2020-05-07 13:25:00,93.96,94.0,93.76,93.78,94151.0,85.9733,86.0099,85.7903,85.8086,94151.0
2020-05-07 13:30:00,93.79,93.94,93.78,93.92,48643.0,85.8178,85.955,85.8086,85.9367,48643.0
2020-05-07 13:35:00,93.93,93.96,93.82,93.88,46963.0,85.9459,85.9733,85.8452,85.9001,46963.0
2020-05-07 13:40:00,93.88,93.95,93.84,93.94,40317.0,85.9001,85.9642,85.8635,85.955,40317.0
2020-05-07 13:45:00,93.94,93.98,93.9,93.95,44459.0,85.955,85.9916,85.9184,85.9642,44459.0
2020-05-07 13:50:00,93.96,93.98,93.79,93.84,48338.0,85.9733,85.9916,85.8178,85.8635,48338.0
2020-05-07 13:55:00,93.85,93.89,93.8,93.85,36345.0,85.8727,85.9093,85.8269,85.8727,36345.0
2020-05-07 14:00:00,93.84,93.89,93.82,93.86,50445.0,85.8635,85.9093,85.8452,85.8818,50445.0
2020-05-07 14:05:00,93.86,93.93,93.83,93.86,38162.0,85.8818,85.9459,85.8544,85.8818,38162.0
2020-05-07 14:10:00,93.86,94.0,93.84,94.0,88354.0,85.8818,86.0099,85.8635,86.0099,88354.0
2020-05-07 14:15:00,94.0,94.0,93.81,93.82,64177.0,86.0099,86.0099,85.8361,85.8452,64177.0
2020-05-07 14:20:00,93.81,93.87,93.68,93.82,57774.0,85.8361,85.891,85.7171,85.8452,57774.0
2020-05-07 14:25:00,93.81,93.95,93.81,93.95,43966.0,85.8361,85.9642,85.8361,85.9642,43966.0
2020-05-07 14:30:00,93.95,94.0,93.93,93.98,59925.0,85.9642,86.0099,85.9459,85.9916,59925.0
2020-05-07 14:35:00,93.98,94.0,93.94,93.98,65384.0,85.9916,86.0099,85.955,85.9916,65384.0
2020-05-07 14:40:00,93.97,93.98,93.77,93.81,40950.0,85.9825,85.9916,85.7995,85.8361,40950.0
2020-05-07 14:45:00,93.81,93.99,93.74,93.99,135221.0,85.8361,86.0008,85.772,86.0008,135221.0
2020-05-07 14:50:00,93.99,94.02,93.87,93.98,144773.0,86.0008,86.0282,85.891,85.9916,144773.0
2020-05-07 14:55:00,93.98,94.14,93.97,94.13,59690.0,85.9916,86.138,85.9825,86.1289,59690.0
2020-05-07 15:00:00,94.12,94.36,94.0,94.31,124707.0,86.1197,86.3393,86.0099,86.2936,124707.0
2020-05-07 15:05:00,94.31,94.43,94.3,94.37,63984.0,86.2936,86.4034,86.2844,86.3485,63984.0
2020-05-07 15:10:00,94.38,94.54,94.2,94.21,81033.0,86.3576,86.504,86.1929,86.2021,81033.0
2020-05-07 15:15:00,94.2,94.21,93.87,93.97,80567.0,86.1929,86.2021,85.891,85.9825,80567.0
2020-05-07 15:20:00,93.97,94.0,93.86,93.95,59745.0,85.9825,86.0099,85.8818,85.9642,59745.0
2020-05-07 15:25:00,93.97,94.14,93.93,94.07,72724.0,85.9825,86.138,85.9459,86.074,72724.0
2020-05-07 15:30:00,94.07,94.07,93.77,93.92,101246.0,86.074,86.074,85.7995,85.9367,101246.0
2020-05-07 15:35:00,93.93,94.07,93.9,93.95,84348.0,85.9459,86.074,85.9184,85.9642,84348.0
2020-05-07 15:40:00,93.93,93.97,93.74,93.84,80138.0,85.9459,85.9825,85.772,85.8635,80138.0
2020-05-07 15:45:00,93.85,94.03,93.85,93.87,90150.0,85.8727,86.0374,85.8727,85.891,90150.0
2020-05-07 15:50:00,93.87,94.46,93.87,94.0,179953.0,85.891,86.4308,85.891,86.0099,179953.0
2020-05-07 15:55:00,94.0,94.03,93.8,93.93,314192.0,86.0099,86.0374,85.8269,85.9459,314192.0
2020-05-08 09:30:00,94.84,94.94,94.16,94.31,184039.0,86.7785,86.87,86.1563,86.2936,184039.0
2020-05-08 09:35:00,94.3,94.3,93.25,93.48,69817.0,86.2844,86.2844,85.3237,85.5341,69817.0
2020-05-08 09:40:00,93.47,93.77,93.35,93.6,92764.0,85.525,85.7995,85.4152,85.6439,92764.0
2020-05-08 09:45:00,93.63,93.9,93.63,93.75,61235.0,85.6714,85.9184,85.6714,85.7812,61235.0
2020-05-08 09:50:00,93.76,93.76,93.32,93.38,64412.0,85.7903,85.7903,85.3877,85.4426,64412.0
2020-05-08 09:55:00,93.39,93.5,93.29,93.4,63547.0,85.4518,85.5524,85.3603,85.4609,63547.0
2020-05-08 10:00:00,93.42,93.63,93.41,93.5,55735.0,85.4792,85.6714,85.4701,85.5524,55735.0
2020-05-08 10:05:00,93.48,93.5,93.19,93.25,48163.0,85.5341,85.5524,85.2688,85.3237,48163.0
2020-05-08 10:10:00,93.26,93.34,93.09,93.11,42950.0,85.3328,85.406,85.1773,85.1956,42950.0
2020-05-08 10:15:00,93.12,93.13,92.89,93.04,77700.0,85.2047,85.2139,84.9943,85.1315,77700.0
2020-05-08 10:20:00,93.04,93.28,93.02,93.25,56387.0,85.1315,85.3511,85.1132,85.3237,56387.0
2020-05-08 10:25:00,93.24,93.53,93.24,93.48,62090.0,85.3145,85.5799,85.3145,85.5341,62090.0
2020-05-08 10:30:00,93.5,93.61,93.43,93.61,40203.0,85.5524,85.6531,85.4884,85.6531,40203.0
2020-05-08 10:35:00,93.6,93.77,93.58,93.67,40667.0,85.6439,85.7995,85.6256,85.708,40667.0
2020-05-08 10:40:00,93.66,93.69,93.34,93.39,54532.0,85.6988,85.7263,85.406,85.4518,54532.0
2020-05-08 10:45:00,93.42,93.42,93.24,93.27,43661.0,85.4792,85.4792,85.3145,85.342,43661.0
2020-05-08 10:50:00,93.27,93.46,93.26,93.43,151714.0,85.342,85.5158,85.3328,85.4884,151714.0
2020-05-08 10:55:00,93.41,93.5,93.06,93.34,138496.0,85.4701,85.5524,85.1498,85.406,138496.0
2020-05-08 11:00:00,93.34,93.34,93.15,93.16,48435.0,85.406,85.406,85.2322,85.2413,48435.0
2020-05-08 11:05:00,93.17,93.42,93.17,93.35,45064.0,85.2505,85.4792,85.2505,85.4152,45064.0
2020-05-08 11:10:00,93.34,93.48,93.3,93.45,53488.0,85.406,85.5341,85.3694,85.5067,53488.0
2020-05-08 11:15:00,93.45,93.7,93.42,93.66,77401.0,85.5067,85.7354,85.4792,85.6988,77401.0
2020-05-08 11:20:00,93.66,93.81,93.65,93.77,31952.0,85.6988,85.8361,85.6897,85.7995,31952.0
2020-05-08 11:25:00,93.77,94.02,93.76,93.96,41460.0,85.7995,86.0282,85.7903,85.9733,41460.0
2020-05-08 11:30:00,93.95,94.13,93.94,94.07,34617.0,85.9642,86.1289,85.955,86.074,34617.0
2020-05-08 11:35:00,94.07,94.19,94.07,94.09,37616.0,86.074,86.1838,86.074,86.0923,37616.0
2020-05-08 11:40:00,94.1,94.33,94.09,94.17,36159.0,86.1014,86.3119,86.0923,86.1655,36159.0
2020-05-08 11:45:00,94.15,94.24,94.1,94.14,23435.0,86.1472,86.2295,86.1014,86.138,23435.0
2020-05-08 11:50:00,94.15,94.23,94.1,94.23,29589.0,86.1472,86.2204,86.1014,86.2204,29589.0
2020-05-08 11:55:00,94.23,94.32,94.15,94.16,35357.0,86.2204,86.3027,86.1472,86.1563,35357.0
2020-05-08 12:00:00,94.19,94.19,94.09,94.12,31997.0,86.1838,86.1838,86.0923,86.1197,31997.0
2020-05-08 12:05:00,94.14,94.23,94.09,94.19,25765.0,86.138,86.2204,86.0923,86.1838,25765.0
2020-05-08 12:10:00,94.19,94.23,94.14,94.19,30388.0,86.1838,86.2204,86.138,86.1838,30388.0
2020-05-08 12:15:00,94.19,94.23,94.11,94.14,16448.0,86.1838,86.2204,86.1106,86.138,16448.0
2020-05-08 12:20:00,94.14,94.25,94.12,94.23,30150.0,86.138,86.2387,86.1197,86.2204,30150.0
2020-05-08 12:25:00,94.25,94.31,94.22,94.28,24774.0,86.2387,86.2936,86.2112,86.2661,24774.0
2020-05-08 12:30:00,94.29,94.33,94.24,94.25,33004.0,86.2753,86.3119,86.2295,86.2387,33004.0
2020-05-08 12:35:00,94.26,94.4,94.21,94.36,78916.0,86.2478,86.3759,86.2021,86.3393,78916.0
2020-05-08 12:40:00,94.36,94.38,94.33,94.35,26579.0,86.3393,86.3576,86.3119,86.3302,26579.0
2020-05-08 12:45:00,94.35,94.35,94.19,94.23,28976.0,86.3302,86.3302,86.1838,86.2204,28976.0
2020-05-08 12:50:00,94.23,94.34,94.19,94.2,25694.0,86.2204,86.321,86.1838,86.1929,25694.0
2020-05-08 12:55:00,94.15,94.2,94.14,94.19,27366.0,86.1472,86.1929,86.138,86.1838,27366.0
2020-05-08 13:00:00,94.17,94.2,94.15,94.19,29743.0,86.1655,86.1929,86.1472,86.1838,29743.0
2020-05-08 13:05:00,94.19,94.2,94.03,94.1,49774.0,86.1838,86.1929,86.0374,86.1014,49774.0
2020-05-08 13:10:00,94.1,94.17,94.05,94.17,37036.0,86.1014,86.1655,86.0557,86.1655,37036.0
2020-05-08 13:15:00,94.18,94.18,93.94,93.95,49770.0,86.1746,86.1746,85.955,85.9642,49770.0
2020-05-08 13:20:00,93.94,93.99,93.91,93.95,47222.0,85.955,86.0008,85.9276,85.9642,47222.0
2020-05-08 13:25:00,93.95,93.96,93.82,93.85,35729.0,85.9642,85.9733,85.8452,85.8727,35729.0
2020-05-08 13:30:00,93.85,93.86,93.58,93.68,40907.0,85.8727,85.8818,85.6256,85.7171,40907.0
2020-05-08 13:35:00,93.69,93.76,93.65,93.73,60189.0,85.7263,85.7903,85.6897,85.7629,60189.0
2020-05-08 13:40:00,93.74,93.75,93.68,93.69,41493.0,85.772,85.7812,85.7171,85.7263,41493.0
2020-05-08 13:45:00,93.7,93.74,93.64,93.66,31281.0,85.7354,85.772,85.6805,85.6988,31281.0
2020-05-08 13:50:00,93.66,93.71,93.61,93.63,29402.0,85.6988,85.7446,85.6531,85.6714,29402.0
2020-05-08 13:55:00,93.63,93.81,93.62,93.76,46593.0,85.6714,85.8361,85.6622,85.7903,46593.0
2020-05-08 14:00:00,93.76,93.8,93.69,93.7,62880.0,85.7903,85.8269,85.7263,85.7354,62880.0
2020-05-08 14:05:00,93.71,93.83,93.68,93.75,44104.0,85.7446,85.8544,85.7171,85.7812,44104.0
2020-05-08 14:10:00,93.76,93.97,93.74,93.93,55857.0,85.7903,85.9825,85.772,85.9459,55857.0
2020-05-08 14:15:00,93.94,94.01,93.9,94.01,87834.0,85.955,86.0191,85.9184,86.0191,87834.0
2020-05-08 14:20:00,94.0,94.01,93.91,93.94,65949.0,86.0099,86.0191,85.9276,85.955,65949.0
2020-05-08 14:25:00,93.95,94.02,93.95,93.97,56697.0,85.9642,86.0282,85.9642,85.9825,56697.0
2020-05-08 14:30:00,93.97,94.03,93.96,93.98,37408.0,85.9825,86.0374,85.9733,85.9916,37408.0
2020-05-08 14:35:00,93.98,94.0,93.86,93.96,123178.0,85.9916,86.0099,85.8818,85.9733,123178.0
2020-05-08 14:40:00,93.98,94.02,93.94,93.98,52811.0,85.9916,86.0282,85.955,85.9916,52811.0
2020-05-08 14:45:00,93.99,94.09,93.96,94.05,49941.0,86.0008,86.0923,85.9733,86.0557,49941.0
2020-05-08 14:50:00,94.06,94.18,94.06,94.09,66857.0,86.0648,86.1746,86.0648,86.0923,66857.0
2020-05-08 14:55:00,94.09,94.17,94.08,94.15,48042.0,86.0923,86.1655,86.0831,86.1472,48042.0
2020-05-08 15:00:00,94.14,94.19,94.1,94.18,40162.0,86.138,86.1838,86.1014,86.1746,40162.0
2020-05-08 15:05:00,94.19,94.22,94.14,94.14,48926.0,86.1838,86.2112,86.138,86.138,48926.0
2020-05-08 15:10:00,94.14,94.2,93.76,93.78,76583.0,86.138,86.1929,85.7903,85.8086,76583.0
2020-05-08 15:15:00,93.79,93.94,93.78,93.92,40769.0,85.8178,85.955,85.8086,85.9367,40769.0
2020-05-08 15:20:00,93.93,93.97,93.87,93.94,42201.0,85.9459,85.9825,85.891,85.955,42201.0
2020-05-08 15:25:00,93.94,94.01,93.9,93.92,51714.0,85.955,86.0191,85.9184,85.9367,51714.0
2020-05-08 15:30:00,93.93,94.01,93.9,93.97,71201.0,85.9459,86.0191,85.9184,85.9825,71201.0
2020-05-08 15:35:00,93.97,94.04,93.83,93.88,62265.0,85.9825,86.0465,85.8544,85.9001,62265.0
2020-05-08 15:40:00,93.87,93.92,93.76,93.81,57613.0,85.891,85.9367,85.7903,85.8361,57613.0
2020-05-08 15:45:00,93.8,93.81,93.7,93.78,79504.0,85.8269,85.8361,85.7354,85.8086,79504.0
2020-05-08 15:50:00,93.78,94.13,93.72,93.78,139840.0,85.8086,86.1289,85.7537,85.8086,139840.0
2020-05-08 15:55:00,93.78,93.92,93.48,93.68,372508.0,85.8086,85.9367,85.5341,85.7171,372508.0
2020-05-11 09:30:00,93.22,93.83,93.14,93.83,175418.0,85.2962,85.8544,85.223,85.8544,175418.0
2020-05-11 09:35:00,93.83,94.65,93.83,94.65,74278.0,85.8544,86.6047,85.8544,86.6047,74278.0
2020-05-11 09:40:00,94.65,94.65,93.86,93.88,123998.0,86.6047,86.6047,85.8818,85.9001,123998.0
2020-05-11 09:45:00,93.89,94.23,93.86,94.07,44762.0,85.9093,86.2204,85.8818,86.074,44762.0
2020-05-11 09:50:00,94.07,94.09,93.75,93.86,45394.0,86.074,86.0923,85.7812,85.8818,45394.0
2020-05-11 09:55:00,93.85,93.88,93.66,93.79,64570.0,85.8727,85.9001,85.6988,85.8178,64570.0
2020-05-11 10:00:00,93.79,94.31,93.78,94.23,133119.0,85.8178,86.2936,85.8086,86.2204,133119.0
2020-05-11 10:05:00,94.21,94.45,94.09,94.33,107818.0,86.2021,86.4217,86.0923,86.3119,107818.0
2020-05-11 10:10:00,94.35,94.47,94.27,94.35,124792.0,86.3302,86.44,86.257,86.3302,124792.0
2020-05-11 10:15:00,94.31,94.36,94.17,94.27,143506.0,86.2936,86.3393,86.1655,86.257,143506.0
2020-05-11 10:20:00,94.27,94.34,94.14,94.14,28416.0,86.257,86.321,86.138,86.138,28416.0
2020-05-11 10:25:00,94.16,94.16,93.96,94.05,42293.0,86.1563,86.1563,85.9733,86.0557,42293.0
2020-05-11 10:30:00,94.04,94.23,93.94,94.17,17104.0,86.0465,86.2204,85.955,86.1655,17104.0
2020-05-11 10:35:00,94.15,94.22,93.91,94.16,39623.0,86.1472,86.2112,85.9276,86.1563,39623.0
2020-05-11 10:40:00,94.13,94.37,94.05,94.33,34560.0,86.1289,86.3485,86.0557,86.3119,34560.0
2020-05-11 10:45:00,94.32,94.56,94.3,94.48,31662.0,86.3027,86.5223,86.2844,86.4491,31662.0
2020-05-11 10:50:00,94.48,94.5,94.3,94.33,50209.0,86.4491,86.4674,86.2844,86.3119,50209.0
2020-05-11 10:55:00,94.32,94.37,94.18,94.25,28096.0,86.3027,86.3485,86.1746,86.2387,28096.0
2020-05-11 11:00:00,94.29,94.39,94.27,94.35,24624.0,86.2753,86.3668,86.257,86.3302,24624.0
2020-05-11 11:05:00,94.35,94.45,94.28,94.4,33996.0,86.3302,86.4217,86.2661,86.3759,33996.0
2020-05-11 11:10:00,94.4,94.52,94.33,94.35,33272.0,86.3759,86.4857,86.3119,86.3302,33272.0
2020-05-11 11:15:00,94.41,94.53,94.34,94.45,29614.0,86.3851,86.4949,86.321,86.4217,29614.0
2020-05-11 11:20:00,94.48,94.62,94.43,94.59,22699.0,86.4491,86.5772,86.4034,86.5498,22699.0
2020-05-11 11:25:00,94.61,94.87,94.54,94.84,54869.0,86.5681,86.806,86.504,86.7785,54869.0
2020-05-11 11:30:00,94.82,94.89,94.73,94.79,24167.0,86.7602,86.8243,86.6779,86.7328,24167.0
2020-05-11 11:35:00,94.78,94.79,94.59,94.6,19369.0,86.7236,86.7328,86.5498,86.5589,19369.0
2020-05-11 11:40:00,94.6,94.61,94.53,94.58,18247.0,86.5589,86.5681,86.4949,86.5406,18247.0
2020-05-11 11:45:00,94.59,94.68,94.53,94.56,30193.0,86.5498,86.6321,86.4949,86.5223,30193.0
2020-05-11 11:50:00,94.56,94.61,94.47,94.53,17766.0,86.5223,86.5681,86.44,86.4949,17766.0
2020-05-11 11:55:00,94.56,94.65,94.52,94.63,20376.0,86.5223,86.6047,86.4857,86.5864,20376.0
2020-05-11 12:00:00,94.65,94.7,94.47,94.55,25074.0,86.6047,86.6504,86.44,86.5132,25074.0
2020-05-11 12:05:00,94.55,94.71,94.5,94.71,20054.0,86.5132,86.6596,86.4674,86.6596,20054.0
2020-05-11 12:10:00,94.73,94.75,94.68,94.7,28153.0,86.6779,86.6962,86.6321,86.6504,28153.0
2020-05-11 12:15:00,94.72,94.94,94.72,94.93,36692.0,86.6687,86.87,86.6687,86.8609,36692.0
2020-05-11 12:20:00,94.91,95.12,94.91,95.11,105721.0,86.8426,87.0347,86.8426,87.0256,105721.0
2020-05-11 12:25:00,95.12,95.19,95.0,95.1,81558.0,87.0347,87.0988,86.9249,87.0164,81558.0
2020-05-11 12:30:00,95.09,95.2,94.94,95.2,86479.0,87.0073,87.1079,86.87,87.1079,86479.0
2020-05-11 12:35:00,95.19,95.33,95.18,95.31,39566.0,87.0988,87.2269,87.0896,87.2086,39566.0
2020-05-11 12:40:00,95.31,95.46,95.28,95.44,50606.0,87.2086,87.3458,87.1811,87.3275,50606.0
2020-05-11 12:45:00,95.44,95.56,95.38,95.54,68298.0,87.3275,87.4373,87.2726,87.419,68298.0
2020-05-11 12:50:00,95.52,95.7,95.52,95.69,55804.0,87.4007,87.5654,87.4007,87.5563,55804.0
2020-05-11 12:55:00,95.69,95.79,95.62,95.75,58489.0,87.5563,87.6478,87.4922,87.6112,58489.0
2020-05-11 13:00:00,95.75,95.95,95.73,95.9,67430.0,87.6112,87.7942,87.5929,87.7484,67430.0
2020-05-11 13:05:00,95.91,96.14,95.87,96.14,97141.0,87.7576,87.968,87.721,87.968,97141.0
2020-05-11 13:10:00,96.12,96.13,95.95,96.02,65859.0,87.9497,87.9589,87.7942,87.8582,65859.0
2020-05-11 13:15:00,96.02,96.18,96.0,96.18,34034.0,87.8582,88.0046,87.8399,88.0046,34034.0
2020-05-11 13:20:00,96.19,96.21,95.88,95.92,81566.0,88.0138,88.0321,87.7301,87.7667,81566.0
2020-05-11 13:25:00,95.93,95.95,95.81,95.85,42773.0,87.7759,87.7942,87.6661,87.7027,42773.0
2020-05-11 13:30:00,95.86,95.94,95.82,95.84,31373.0,87.7118,87.785,87.6752,87.6935,31373.0
2020-05-11 13:35:00,95.84,96.03,95.83,95.97,35866.0,87.6935,87.8674,87.6844,87.8125,35866.0
2020-05-11 13:40:00,95.97,96.0,95.81,95.84,21819.0,87.8125,87.8399,87.6661,87.6935,21819.0
2020-05-11 13:45:00,95.83,95.85,95.72,95.76,27170.0,87.6844,87.7027,87.5837,87.6203,27170.0
2020-05-11 13:50:00,95.79,95.83,95.69,95.74,50233.0,87.6478,87.6844,87.5563,87.602,50233.0
2020-05-11 13:55:00,95.76,95.76,95.54,95.58,41005.0,87.6203,87.6203,87.419,87.4556,41005.0
2020-05-11 14:00:00,95.58,95.64,95.5,95.57,31850.0,87.4556,87.5105,87.3824,87.4465,31850.0
2020-05-11 14:05:00,95.57,95.57,95.47,95.52,62053.0,87.4465,87.4465,87.355,87.4007,62053.0
2020-05-11 14:10:00,95.51,95.59,95.43,95.5,21569.0,87.3916,87.4648,87.3184,87.3824,21569.0
2020-05-11 14:15:00,95.49,95.57,95.41,95.52,23162.0,87.3733,87.4465,87.3001,87.4007,23162.0
2020-05-11 14:20:00,95.52,95.56,95.49,95.53,28669.0,87.4007,87.4373,87.3733,87.4099,28669.0
2020-05-11 14:25:00,95.53,95.62,95.26,95.49,69176.0,87.4099,87.4922,87.1628,87.3733,69176.0
2020-05-11 14:30:00,95.47,95.8,95.46,95.73,41947.0,87.355,87.6569,87.3458,87.5929,41947.0
2020-05-11 14:35:00,95.73,95.78,95.66,95.7,33759.0,87.5929,87.6386,87.5288,87.5654,33759.0
2020-05-11 14:40:00,95.72,95.77,95.6,95.67,26816.0,87.5837,87.6295,87.4739,87.538,26816.0
2020-05-11 14:45:00,95.66,95.73,95.61,95.69,23006.0,87.5288,87.5929,87.4831,87.5563,23006.0
2020-05-11 14:50:00,95.69,95.85,95.68,95.81,31218.0,87.5563,87.7027,87.5471,87.6661,31218.0
2020-05-11 14:55:00,95.82,95.88,95.71,95.74,42534.0,87.6752,87.7301,87.5746,87.602,42534.0
2020-05-11 15:00:00,95.75,95.99,95.74,95.95,67455.0,87.6112,87.8308,87.602,87.7942,67455.0
2020-05-11 15:05:00,95.95,95.97,95.87,95.96,32698.0,87.7942,87.8125,87.721,87.8033,32698.0
2020-05-11 15:10:00,95.95,95.99,95.78,95.8,39817.0,87.7942,87.8308,87.6386,87.6569,39817.0
2020-05-11 15:15:00,95.79,95.87,95.72,95.82,39336.0,87.6478,87.721,87.5837,87.6752,39336.0
2020-05-11 15:20:00,95.81,95.89,95.79,95.86,43982.0,87.6661,87.7393,87.6478,87.7118,43982.0
2020-05-11 15:25:00,95.86,96.0,95.82,95.93,85313.0,87.7118,87.8399,87.6752,87.7759,85313.0
2020-05-11 15:30:00,95.92,96.06,95.84,96.01,69990.0,87.7667,87.8948,87.6935,87.8491,69990.0
2020-05-11 15:35:00,95.99,96.29,95.99,96.28,114822.0,87.8308,88.1053,87.8308,88.0961,114822.0
2020-05-11 15:40:00,96.3,96.49,96.21,96.39,128340.0,88.1144,88.2883,88.0321,88.1968,128340.0
2020-05-11 15:45:00,96.4,96.46,96.05,96.06,95838.0,88.2059,88.2608,87.8857,87.8948,95838.0
2020-05-11 15:50:00,96.1,96.35,96.05,96.27,182085.0,87.9314,88.1602,87.8857,88.087,182085.0
2020-05-11 15:55:00,96.28,96.32,96.04,96.07,229842.0,88.0961,88.1327,87.8765,87.904,229842.0
2020-05-12 09:30:00,96.46,96.68,96.21,96.42,242198.0,88.2608,88.4621,88.0321,88.2242,242198.0
2020-05-12 09:35:00,96.38,96.46,95.61,95.71,233687.0,88.1876,88.2608,87.4831,87.5746,233687.0
2020-05-12 09:40:00,95.72,96.22,95.71,95.78,91128.0,87.5837,88.0412,87.5746,87.6386,91128.0
2020-05-12 09:45:00,95.78,96.05,95.69,96.05,60978.0,87.6386,87.8857,87.5563,87.8857,60978.0
2020-05-12 09:50:00,96.06,96.09,95.59,95.66,105405.0,87.8948,87.9223,87.4648,87.5288,105405.0
2020-05-12 09:55:00,95.69,95.71,95.25,95.25,60727.0,87.5563,87.5746,87.1537,87.1537,60727.0
2020-05-12 10:00:00,95.29,95.37,95.06,95.31,56277.0,87.1903,87.2635,86.9798,87.2086,56277.0
2020-05-12 10:05:00,95.31,95.31,95.01,95.14,52389.0,87.2086,87.2086,86.9341,87.053,52389.0
2020-05-12 10:10:00,95.14,95.22,94.92,94.92,48181.0,87.053,87.1262,86.8517,86.8517,48181.0
2020-05-12 10:15:00,94.92,95.32,94.92,95.19,43414.0,86.8517,87.2177,86.8517,87.0988,43414.0
2020-05-12 10:20:00,95.2,95.22,95.05,95.18,28294.0,87.1079,87.1262,86.9707,87.0896,28294.0
2020-05-12 10:25:00,95.18,95.23,94.78,94.95,76694.0,87.0896,87.1354,86.7236,86.8792,76694.0
2020-05-12 10:30:00,94.94,95.08,94.8,94.92,45808.0,86.87,86.9981,86.7419,86.8517,45808.0
2020-05-12 10:35:00,94.9,95.06,94.88,94.94,41213.0,86.8334,86.9798,86.8151,86.87,41213.0
2020-05-12 10:40:00,94.95,95.38,94.88,95.37,44087.0,86.8792,87.2726,86.8151,87.2635,44087.0
2020-05-12 10:45:00,95.35,95.66,95.27,95.38,73444.0,87.2452,87.5288,87.172,87.2726,73444.0
2020-05-12 10:50:00,95.38,95.73,95.38,95.73,48810.0,87.2726,87.5929,87.2726,87.5929,48810.0
2020-05-12 10:55:00,95.71,96.13,95.68,96.1,75927.0,87.5746,87.9589,87.5471,87.9314,75927.0
2020-05-12 11:00:00,96.08,96.09,95.84,95.95,47666.0,87.9131,87.9223,87.6935,87.7942,47666.0
2020-05-12 11:05:00,95.96,96.1,95.84,96.1,36891.0,87.8033,87.9314,87.6935,87.9314,36891.0
2020-05-12 11:10:00,96.15,96.17,95.93,95.95,32277.0,87.9772,87.9955,87.7759,87.7942,32277.0
2020-05-12 11:15:00,95.94,96.03,95.86,96.03,32120.0,87.785,87.8674,87.7118,87.8674,32120.0
2020-05-12 11:20:00,96.02,96.13,95.94,96.02,22795.0,87.8582,87.9589,87.785,87.8582,22795.0
2020-05-12 11:25:00,96.02,96.17,95.9,96.02,29752.0,87.8582,87.9955,87.7484,87.8582,29752.0
2020-05-12 11:30:00,96.0,96.1,95.86,95.86,27842.0,87.8399,87.9314,87.7118,87.7118,27842.0
2020-05-12 11:35:00,95.86,95.95,95.81,95.84,33040.0,87.7118,87.7942,87.6661,87.6935,33040.0
2020-05-12 11:40:00,95.81,95.88,95.69,95.86,30064.0,87.6661,87.7301,87.5563,87.7118,30064.0
2020-05-12 11:45:00,95.87,95.89,95.62,95.62,22624.0,87.721,87.7393,87.4922,87.4922,22624.0
2020-05-12 11:50:00,95.65,95.71,95.57,95.6,17847.0,87.5197,87.5746,87.4465,87.4739,17847.0
2020-05-12 11:55:00,95.61,95.71,95.6,95.67,15316.0,87.4831,87.5746,87.4739,87.538,15316.0
2020-05-12 12:00:00,95.67,95.78,95.58,95.76,22167.0,87.538,87.6386,87.4556,87.6203,22167.0
2020-05-12 12:05:00,95.76,95.77,95.51,95.51,21318.0,87.6203,87.6295,87.3916,87.3916,21318.0
2020-05-12 12:10:00,95.54,95.54,95.32,95.37,19831.0,87.419,87.419,87.2177,87.2635,19831.0
2020-05-12 12:15:00,95.37,95.41,95.27,95.39,19397.0,87.2635,87.3001,87.172,87.2818,19397.0
2020-05-12 12:20:00,95.4,95.4,95.24,95.33,19768.0,87.2909,87.2909,87.1445,87.2269,19768.0
2020-05-12 12:25:00,95.31,95.38,95.28,95.37,21962.0,87.2086,87.2726,87.1811,87.2635,21962.0
2020-05-12 12:30:00,95.36,95.47,95.31,95.36,19451.0,87.2543,87.355,87.2086,87.2543,19451.0
2020-05-12 12:35:00,95.35,95.47,95.31,95.41,31434.0,87.2452,87.355,87.2086,87.3001,31434.0
2020-05-12 12:40:00,95.4,95.4,95.27,95.32,22572.0,87.2909,87.2909,87.172,87.2177,22572.0
2020-05-12 12:45:00,95.32,95.43,95.3,95.32,17608.0,87.2177,87.3184,87.1994,87.2177,17608.0
2020-05-12 12:50:00,95.31,95.34,95.25,95.33,17447.0,87.2086,87.236,87.1537,87.2269,17447.0
2020-05-12 12:55:00,95.34,95.41,95.3,95.3,18414.0,87.236,87.3001,87.1994,87.1994,18414.0
2020-05-12 13:00:00,95.32,95.34,95.2,95.27,23081.0,87.2177,87.236,87.1079,87.172,23081.0
2020-05-12 13:05:00,95.27,95.4,95.26,95.32,21220.0,87.172,87.2909,87.1628,87.2177,21220.0
2020-05-12 13:10:00,95.33,95.33,95.09,95.15,20241.0,87.2269,87.2269,87.0073,87.0622,20241.0
2020-05-12 13:15:00,95.13,95.16,95.03,95.08,22658.0,87.0439,87.0713,86.9524,86.9981,22658.0
2020-05-12 13:20:00,95.05,95.08,94.96,94.96,39858.0,86.9707,86.9981,86.8883,86.8883,39858.0
2020-05-12 13:25:00,94.97,95.11,94.96,95.05,30894.0,86.8975,87.0256,86.8883,86.9707,30894.0
2020-05-12 13:30:00,95.05,95.16,95.04,95.11,17729.0,86.9707,87.0713,86.9615,87.0256,17729.0
2020-05-12 13:35:00,95.12,95.21,95.08,95.21,18199.0,87.0347,87.1171,86.9981,87.1171,18199.0
2020-05-12 13:40:00,95.2,95.29,95.11,95.26,19927.0,87.1079,87.1903,87.0256,87.1628,19927.0
2020-05-12 13:45:00,95.25,95.34,95.25,95.3,20643.0,87.1537,87.236,87.1537,87.1994,20643.0
2020-05-12 13:50:00,95.29,95.29,95.13,95.2,33733.0,87.1903,87.1903,87.0439,87.1079,33733.0
2020-05-12 13:55:00,95.2,95.26,95.18,95.23,23891.0,87.1079,87.1628,87.0896,87.1354,23891.0
2020-05-12 14:00:00,95.22,95.3,95.17,95.25,25662.0,87.1262,87.1994,87.0805,87.1537,25662.0
2020-05-12 14:05:00,95.24,95.33,95.16,95.2,23767.0,87.1445,87.2269,87.0713,87.1079,23767.0
2020-05-12 14:10:00,95.2,95.2,95.08,95.1,19528.0,87.1079,87.1079,86.9981,87.0164,19528.0
2020-05-12 14:15:00,95.08,95.11,94.96,95.04,28233.0,86.9981,87.0256,86.8883,86.9615,28233.0
2020-05-12 14:20:00,95.05,95.18,95.05,95.16,23707.0,86.9707,87.0896,86.9707,87.0713,23707.0
2020-05-12 14:25:00,95.16,95.2,95.1,95.12,32594.0,87.0713,87.1079,87.0164,87.0347,32594.0
2020-05-12 14:30:00,95.12,95.12,94.92,95.03,40864.0,87.0347,87.0347,86.8517,86.9524,40864.0
2020-05-12 14:35:00,95.03,95.22,94.94,95.15,18390.0,86.9524,87.1262,86.87,87.0622,18390.0
2020-05-12 14:40:00,95.17,95.18,94.97,95.15,23628.0,87.0805,87.0896,86.8975,87.0622,23628.0
2020-05-12 14:45:00,95.13,95.2,95.08,95.13,24929.0,87.0439,87.1079,86.9981,87.0439,24929.0
2020-05-12 14:50:00,95.12,95.22,95.11,95.22,22828.0,87.0347,87.1262,87.0256,87.1262,22828.0
2020-05-12 14:55:00,95.21,95.25,95.13,95.17,18284.0,87.1171,87.1537,87.0439,87.0805,18284.0
2020-05-12 15:00:00,95.13,95.18,95.01,95.06,26236.0,87.0439,87.0896,86.9341,86.9798,26236.0
2020-05-12 15:05:00,95.05,95.1,94.93,94.93,26579.0,86.9707,87.0164,86.8609,86.8609,26579.0
2020-05-12 15:10:00,94.91,94.91,94.73,94.74,33061.0,86.8426,86.8426,86.6779,86.687,33061.0
2020-05-12 15:15:00,94.75,94.85,94.66,94.7,45222.0,86.6962,86.7877,86.6138,86.6504,45222.0
2020-05-12 15:20:00,94.66,94.68,94.46,94.48,43519.0,86.6138,86.6321,86.4308,86.4491,43519.0
2020-05-12 15:25:00,94.47,94.61,94.42,94.43,41721.0,86.44,86.5681,86.3942,86.4034,41721.0
2020-05-12 15:30:00,94.43,94.48,94.29,94.34,58937.0,86.4034,86.4491,86.2753,86.321,58937.0
2020-05-12 15:35:00,94.34,94.35,94.12,94.25,61712.0,86.321,86.3302,86.1197,86.2387,61712.0
2020-05-12 15:40:00,94.25,94.25,93.9,94.07,140487.0,86.2387,86.2387,85.9184,86.074,140487.0
2020-05-12 15:45:00,94.06,94.32,93.99,94.0,122378.0,86.0648,86.3027,86.0008,86.0099,122378.0
2020-05-12 15:50:00,93.97,94.08,93.81,94.01,124880.0,85.9825,86.0831,85.8361,86.0191,124880.0
2020-05-12 15:55:00,94.01,94.19,93.73,93.73,234633.0,86.0191,86.1838,85.7629,85.7629,234633.0
2020-05-13 09:30:00,93.27,93.74,93.08,93.26,204357.0,85.342,85.772,85.1681,85.3328,204357.0
2020-05-13 09:35:00,93.27,93.44,93.06,93.43,63125.0,85.342,85.4975,85.1498,85.4884,63125.0
2020-05-13 09:40:00,93.45,93.46,93.02,93.02,41796.0,85.5067,85.5158,85.1132,85.1132,41796.0
2020-05-13 09:45:00,93.03,93.81,92.93,93.79,92429.0,85.1224,85.8361,85.0309,85.8178,92429.0
2020-05-13 09:50:00,93.77,93.88,93.52,93.63,67894.0,85.7995,85.9001,85.5707,85.6714,67894.0
2020-05-13 09:55:00,93.62,93.83,93.55,93.79,37733.0,85.6622,85.8544,85.5982,85.8178,37733.0
2020-05-13 10:00:00,93.77,93.82,93.59,93.74,70138.0,85.7995,85.8452,85.6348,85.772,70138.0
2020-05-13 10:05:00,93.76,93.81,93.56,93.66,135581.0,85.7903,85.8361,85.6073,85.6988,135581.0
2020-05-13 10:10:00,93.66,93.83,93.65,93.68,55007.0,85.6988,85.8544,85.6897,85.7171,55007.0
2020-05-13 10:15:00,93.71,93.8,93.53,93.59,56454.0,85.7446,85.8269,85.5799,85.6348,56454.0
2020-05-13 10:20:00,93.6,93.69,93.55,93.66,50869.0,85.6439,85.7263,85.5982,85.6988,50869.0
2020-05-13 10:25:00,93.67,94.23,93.65,94.1,98334.0,85.708,86.2204,85.6897,86.1014,98334.0
2020-05-13 10:30:00,94.11,94.54,94.02,94.43,53746.0,86.1106,86.504,86.0282,86.4034,53746.0
2020-05-13 10:35:00,94.44,94.67,94.44,94.52,58157.0,86.4125,86.623,86.4125,86.4857,58157.0
2020-05-13 10:40:00,94.53,94.57,94.37,94.37,28220.0,86.4949,86.5315,86.3485,86.3485,28220.0
2020-05-13 10:45:00,94.36,94.59,94.32,94.56,27628.0,86.3393,86.5498,86.3027,86.5223,27628.0
2020-05-13 10:50:00,94.56,94.6,94.28,94.35,38110.0,86.5223,86.5589,86.2661,86.3302,38110.0
2020-05-13 10:55:00,94.32,94.32,94.08,94.14,36429.0,86.3027,86.3027,86.0831,86.138,36429.0
2020-05-13 11:00:00,94.13,94.17,93.03,93.08,493702.0,86.1289,86.1655,85.1224,85.1681,493702.0
2020-05-13 11:05:00,93.08,93.21,92.03,92.69,1092540.0,85.1681,85.2871,84.2074,84.8113,1092540.0
2020-05-13 11:10:00,92.69,93.17,92.61,93.16,266135.0,84.8113,85.2505,84.7381,85.2413,266135.0
2020-05-13 11:15:00,93.14,93.29,92.96,93.25,156740.0,85.223,85.3603,85.0583,85.3237,156740.0
2020-05-13 11:20:00,93.29,93.47,93.0,93.25,181490.0,85.3603,85.525,85.0949,85.3237,181490.0
2020-05-13 11:25:00,93.24,93.5,93.08,93.44,126148.0,85.3145,85.5524,85.1681,85.4975,126148.0
2020-05-13 11:30:00,93.44,93.68,93.0,93.05,262632.0,85.4975,85.7171,85.0949,85.1407,262632.0
2020-05-13 11:35:00,93.06,93.1,92.53,92.63,260608.0,85.1498,85.1864,84.6649,84.7564,260608.0
2020-05-13 11:40:00,92.65,92.66,92.09,92.43,341775.0,84.7747,84.7838,84.2623,84.5734,341775.0
2020-05-13 11:45:00,92.42,92.47,92.1,92.31,162823.0,84.5642,84.61,84.2714,84.4636,162823.0
2020-05-13 11:50:00,92.29,92.47,92.1,92.1,66028.0,84.4453,84.61,84.2714,84.2714,66028.0
2020-05-13 11:55:00,92.12,92.25,92.05,92.25,88041.0,84.2897,84.4087,84.2257,84.4087,88041.0
2020-05-13 12:00:00,92.23,92.37,92.05,92.09,120092.0,84.3904,84.5185,84.2257,84.2623,120092.0
2020-05-13 12:05:00,92.07,92.31,91.91,92.03,119902.0,84.244,84.4636,84.0976,84.2074,119902.0
2020-05-13 12:10:00,92.04,92.12,91.66,91.85,153333.0,84.2165,84.2897,83.8688,84.0427,153333.0
2020-05-13 12:15:00,91.84,91.93,91.58,91.72,146540.0,84.0335,84.1159,83.7956,83.9237,146540.0
2020-05-13 12:20:00,91.72,92.15,91.72,92.0,95631.0,83.9237,84.3172,83.9237,84.1799,95631.0
2020-05-13 12:25:00,91.99,92.94,91.88,92.34,459949.0,84.1708,85.04,84.0701,84.491,459949.0
2020-05-13 12:30:00,92.32,92.59,92.23,92.41,175975.0,84.4727,84.7198,84.3904,84.5551,175975.0
2020-05-13 12:35:00,92.38,92.87,92.21,92.53,282482.0,84.5276,84.976,84.3721,84.6649,282482.0
2020-05-13 12:40:00,92.53,92.66,92.18,92.19,115160.0,84.6649,84.7838,84.3446,84.3538,115160.0
2020-05-13 12:45:00,92.22,92.48,92.17,92.45,59687.0,84.3812,84.6191,84.3355,84.5917,59687.0
2020-05-13 12:50:00,92.46,92.57,92.19,92.26,33018.0,84.6008,84.7015,84.3538,84.4178,33018.0
2020-05-13 12:55:00,92.27,92.37,92.13,92.35,46313.0,84.427,84.5185,84.2989,84.5002,46313.0
2020-05-13 13:00:00,92.37,92.37,92.15,92.15,44174.0,84.5185,84.5185,84.3172,84.3172,44174.0
2020-05-13 13:05:00,92.19,92.26,92.11,92.17,97454.0,84.3538,84.4178,84.2806,84.3355,97454.0
2020-05-13 13:10:00,92.19,92.48,92.17,92.37,65320.0,84.3538,84.6191,84.3355,84.5185,65320.0
2020-05-13 13:15:00,92.38,92.45,92.1,92.29,69987.0,84.5276,84.5917,84.2714,84.4453,69987.0
2020-05-13 13:20:00,92.27,92.31,92.18,92.23,39675.0,84.427,84.4636,84.3446,84.3904,39675.0
2020-05-13 13:25:00,92.23,92.42,92.19,92.36,32177.0,84.3904,84.5642,84.3538,84.5093,32177.0
2020-05-13 13:30:00,92.35,92.43,92.25,92.31,22928.0,84.5002,84.5734,84.4087,84.4636,22928.0
2020-05-13 13:35:00,92.31,92.58,92.3,92.54,29124.0,84.4636,84.7106,84.4544,84.674,29124.0
2020-05-13 13:40:00,92.59,92.69,92.48,92.56,46211.0,84.7198,84.8113,84.6191,84.6923,46211.0
2020-05-13 13:45:00,92.59,92.66,92.46,92.64,19625.0,84.7198,84.7838,84.6008,84.7655,19625.0
2020-05-13 13:50:00,92.64,92.67,92.5,92.53,35206.0,84.7655,84.793,84.6374,84.6649,35206.0
2020-05-13 13:55:00,92.54,92.58,92.46,92.51,25097.0,84.674,84.7106,84.6008,84.6466,25097.0
2020-05-13 14:00:00,92.5,92.61,92.37,92.4,31139.0,84.6374,84.7381,84.5185,84.5459,31139.0
2020-05-13 14:05:00,92.38,92.64,92.32,92.64,30891.0,84.5276,84.7655,84.4727,84.7655,30891.0
2020-05-13 14:10:00,92.62,92.77,92.53,92.58,38484.0,84.7472,84.8845,84.6649,84.7106,38484.0
2020-05-13 14:15:00,92.57,92.87,92.52,92.59,47365.0,84.7015,84.976,84.6557,84.7198,47365.0
2020-05-13 14:20:00,92.58,92.63,92.41,92.48,49134.0,84.7106,84.7564,84.5551,84.6191,49134.0
2020-05-13 14:25:00,92.47,92.47,92.3,92.3,23699.0,84.61,84.61,84.4544,84.4544,23699.0
2020-05-13 14:30:00,92.29,92.37,92.08,92.08,30055.0,84.4453,84.5185,84.2531,84.2531,30055.0
2020-05-13 14:35:00,92.08,92.17,91.56,91.86,157381.0,84.2531,84.3355,83.7773,84.0518,157381.0
2020-05-13 14:40:00,91.86,91.96,91.45,91.48,247499.0,84.0518,84.1433,83.6767,83.7041,247499.0
2020-05-13 14:45:00,91.49,91.83,91.44,91.62,83397.0,83.7133,84.0244,83.6675,83.8322,83397.0
2020-05-13 14:50:00,91.61,91.66,91.23,91.33,105049.0,83.8231,83.8688,83.4754,83.5669,105049.0
2020-05-13 14:55:00,91.34,91.39,91.15,91.22,84155.0,83.576,83.6218,83.4022,83.4662,84155.0
2020-05-13 15:00:00,91.24,91.88,91.21,91.85,69324.0,83.4845,84.0701,83.4571,84.0427,69324.0
2020-05-13 15:05:00,91.85,91.85,91.48,91.59,101101.0,84.0427,84.0427,83.7041,83.8048,101101.0
2020-05-13 15:10:00,91.61,91.63,91.34,91.43,57746.0,83.8231,83.8414,83.576,83.6584,57746.0
2020-05-13 15:15:00,91.42,91.44,91.19,91.28,78810.0,83.6492,83.6675,83.4388,83.5211,78810.0
2020-05-13 15:20:00,91.27,91.35,90.92,90.94,114189.0,83.512,83.5852,83.1917,83.21,114189.0
2020-05-13 15:25:00,90.94,91.28,90.84,91.26,118287.0,83.21,83.5211,83.1185,83.5028,118287.0
2020-05-13 15:30:00,91.25,91.64,91.13,91.57,78441.0,83.4937,83.8505,83.3839,83.7865,78441.0
2020-05-13 15:35:00,91.56,91.68,91.49,91.63,75372.0,83.7773,83.8871,83.7133,83.8414,75372.0
2020-05-13 15:40:00,91.64,91.92,91.62,91.65,94863.0,83.8505,84.1067,83.8322,83.8597,94863.0
2020-05-13 15:45:00,91.65,91.97,91.56,91.93,128664.0,83.8597,84.1525,83.7773,84.1159,128664.0
2020-05-13 15:50:00,91.93,92.19,91.93,92.04,144100.0,84.1159,84.3538,84.1159,84.2165,144100.0
2020-05-13 15:55:00,92.03,92.3,91.86,92.1,293498.0,84.2074,84.4544,84.0518,84.2714,293498.0
2020-05-14 09:30:00,90.5,91.45,90.36,90.57,449393.0,82.8074,83.6767,82.6793,82.8715,449393.0
2020-05-14 09:35:00,90.59,90.97,90.35,90.75,148582.0,82.8898,83.2375,82.6702,83.0362,148582.0
2020-05-14 09:40:00,90.71,90.77,90.48,90.53,98174.0,82.9996,83.0545,82.7891,82.8349,98174.0
2020-05-14 09:45:00,90.55,90.78,90.42,90.45,93333.0,82.8532,83.0636,82.7342,82.7617,93333.0
2020-05-14 09:50:00,90.46,90.49,89.88,90.06,134248.0,82.7708,82.7983,82.2401,82.4048,134248.0
2020-05-14 09:55:00,90.05,90.24,90.01,90.18,95077.0,82.3957,82.5695,82.3591,82.5146,95077.0
2020-05-14 10:00:00,90.17,90.17,89.75,89.86,92395.0,82.5055,82.5055,82.1212,82.2218,92395.0
2020-05-14 10:05:00,89.88,90.19,89.88,89.98,79835.0,82.2401,82.5238,82.2401,82.3316,79835.0
2020-05-14 10:10:00,89.96,90.44,89.8,89.91,178167.0,82.3133,82.7525,82.1669,82.2676,178167.0
2020-05-14 10:15:00,89.91,90.01,89.55,89.55,75163.0,82.2676,82.3591,81.9382,81.9382,75163.0
2020-05-14 10:20:00,89.53,89.78,89.51,89.65,115327.0,81.9199,82.1486,81.9016,82.0297,115327.0
2020-05-14 10:25:00,89.63,89.82,89.59,89.74,96385.0,82.0114,82.1852,81.9748,82.112,96385.0
2020-05-14 10:30:00,89.74,89.86,89.67,89.76,126497.0,82.112,82.2218,82.048,82.1303,126497.0
2020-05-14 10:35:00,89.77,89.86,89.64,89.77,58449.0,82.1395,82.2218,82.0205,82.1395,58449.0
2020-05-14 10:40:00,89.77,89.84,89.71,89.79,54649.0,82.1395,82.2035,82.0846,82.1578,54649.0
2020-05-14 10:45:00,89.78,89.98,89.57,89.93,77365.0,82.1486,82.3316,81.9565,82.2859,77365.0
2020-05-14 10:50:00,89.92,89.92,89.53,89.83,173843.0,82.2767,82.2767,81.9199,82.1944,173843.0
2020-05-14 10:55:00,89.82,89.99,89.52,89.58,73752.0,82.1852,82.3408,81.9107,81.9656,73752.0
2020-05-14 11:00:00,89.58,89.75,89.54,89.6,76855.0,81.9656,82.1212,81.929,81.9839,76855.0
2020-05-14 11:05:00,89.61,89.67,89.34,89.36,77808.0,81.9931,82.048,81.746,81.7643,77808.0
2020-05-14 11:10:00,89.37,89.69,89.34,89.51,125963.0,81.7735,82.0663,81.746,81.9016,125963.0
2020-05-14 11:15:00,89.53,89.98,89.53,89.96,115593.0,81.9199,82.3316,81.9199,82.3133,115593.0
2020-05-14 11:20:00,89.97,90.13,89.73,89.85,104913.0,82.3225,82.4689,82.1029,82.2127,104913.0
2020-05-14 11:25:00,89.86,90.23,89.82,90.22,127221.0,82.2218,82.5604,82.1852,82.5512,127221.0
2020-05-14 11:30:00,90.23,90.57,90.11,90.43,149008.0,82.5604,82.8715,82.4506,82.7434,149008.0
2020-05-14 11:35:00,90.41,90.69,90.36,90.36,99298.0,82.7251,82.9813,82.6793,82.6793,99298.0
2020-05-14 11:40:00,90.35,90.41,90.18,90.37,76613.0,82.6702,82.7251,82.5146,82.6885,76613.0
2020-05-14 11:45:00,90.37,90.83,90.33,90.65,102450.0,82.6885,83.1094,82.6519,82.9447,102450.0
2020-05-14 11:50:00,90.62,90.9,90.51,90.85,51041.0,82.9172,83.1734,82.8166,83.1277,51041.0
2020-05-14 11:55:00,90.83,90.84,90.38,90.44,34577.0,83.1094,83.1185,82.6976,82.7525,34577.0
2020-05-14 12:00:00,90.45,90.72,90.4,90.55,33768.0,82.7617,83.0087,82.7159,82.8532,33768.0
2020-05-14 12:05:00,90.54,90.58,90.37,90.44,47339.0,82.844,82.8806,82.6885,82.7525,47339.0
2020-05-14 12:10:00,90.42,90.81,90.42,90.74,58576.0,82.7342,83.0911,82.7342,83.027,58576.0
2020-05-14 12:15:00,90.75,91.02,90.75,90.93,65871.0,83.0362,83.2832,83.0362,83.2009,65871.0
2020-05-14 12:20:00,90.95,91.36,90.94,91.35,54568.0,83.2192,83.5943,83.21,83.5852,54568.0
2020-05-14 12:25:00,91.36,91.36,90.93,90.94,71153.0,83.5943,83.5943,83.2009,83.21,71153.0
2020-05-14 12:30:00,90.95,91.14,90.95,91.05,44952.0,83.2192,83.393,83.2192,83.3107,44952.0
2020-05-14 12:35:00,91.07,91.22,90.98,91.03,63924.0,83.329,83.4662,83.2466,83.2924,63924.0
2020-05-14 12:40:00,91.04,91.04,90.77,90.83,58964.0,83.3015,83.3015,83.0545,83.1094,58964.0
2020-05-14 12:45:00,90.84,91.04,90.82,90.85,36304.0,83.1185,83.3015,83.1002,83.1277,36304.0
2020-05-14 12:50:00,90.86,91.2,90.83,91.2,33122.0,83.1368,83.4479,83.1094,83.4479,33122.0
2020-05-14 12:55:00,91.22,91.32,91.1,91.1,26138.0,83.4662,83.5577,83.3564,83.3564,26138.0
2020-05-14 13:00:00,91.09,91.18,91.04,91.1,38750.0,83.3473,83.4296,83.3015,83.3564,38750.0
2020-05-14 13:05:00,91.09,91.19,91.08,91.15,24239.0,83.3473,83.4388,83.3381,83.4022,24239.0
2020-05-14 13:10:00,91.13,91.17,91.01,91.1,29089.0,83.3839,83.4205,83.2741,83.3564,29089.0
2020-05-14 13:15:00,91.11,91.28,91.08,91.28,31588.0,83.3656,83.5211,83.3381,83.5211,31588.0
2020-05-14 13:20:00,91.28,91.36,91.24,91.26,24822.0,83.5211,83.5943,83.4845,83.5028,24822.0
2020-05-14 13:25:00,91.27,91.59,91.27,91.56,73214.0,83.512,83.8048,83.512,83.7773,73214.0
2020-05-14 13:30:00,91.57,91.74,91.54,91.61,46320.0,83.7865,83.942,83.759,83.8231,46320.0
2020-05-14 13:35:00,91.62,91.72,91.53,91.63,48039.0,83.8322,83.9237,83.7499,83.8414,48039.0
2020-05-14 13:40:00,91.64,91.74,91.56,91.56,73551.0,83.8505,83.942,83.7773,83.7773,73551.0
2020-05-14 13:45:00,91.57,91.58,91.45,91.5,56171.0,83.7865,83.7956,83.6767,83.7224,56171.0
2020-05-14 13:50:00,91.51,91.52,91.37,91.43,30612.0,83.7316,83.7407,83.6035,83.6584,30612.0
2020-05-14 13:55:00,91.41,91.49,91.28,91.29,32226.0,83.6401,83.7133,83.5211,83.5303,32226.0
2020-05-14 14:00:00,91.3,91.35,91.15,91.21,43127.0,83.5394,83.5852,83.4022,83.4571,43127.0
2020-05-14 14:05:00,91.21,91.31,91.14,91.3,23894.0,83.4571,83.5486,83.393,83.5394,23894.0
2020-05-14 14:10:00,91.29,91.38,91.27,91.38,21601.0,83.5303,83.6126,83.512,83.6126,21601.0
2020-05-14 14:15:00,91.4,91.49,91.28,91.3,52141.0,83.6309,83.7133,83.5211,83.5394,52141.0
2020-05-14 14:20:00,91.3,91.43,91.29,91.37,40068.0,83.5394,83.6584,83.5303,83.6035,40068.0
2020-05-14 14:25:00,91.35,91.44,91.26,91.39,28943.0,83.5852,83.6675,83.5028,83.6218,28943.0
2020-05-14 14:30:00,91.4,91.44,91.16,91.19,31058.0,83.6309,83.6675,83.4113,83.4388,31058.0
2020-05-14 14:35:00,91.19,91.19,91.01,91.05,40055.0,83.4388,83.4388,83.2741,83.3107,40055.0
2020-05-14 14:40:00,91.04,91.11,90.85,90.88,41028.0,83.3015,83.3656,83.1277,83.1551,41028.0
2020-05-14 14:45:00,90.89,90.92,90.76,90.82,33337.0,83.1643,83.1917,83.0453,83.1002,33337.0
2020-05-14 14:50:00,90.8,90.97,90.69,90.93,27924.0,83.0819,83.2375,82.9813,83.2009,27924.0
2020-05-14 14:55:00,90.93,91.14,90.92,91.06,27524.0,83.2009,83.393,83.1917,83.3198,27524.0
2020-05-14 15:00:00,91.07,91.24,91.01,91.24,30655.0,83.329,83.4845,83.2741,83.4845,30655.0
2020-05-14 15:05:00,91.23,91.37,91.16,91.34,30939.0,83.4754,83.6035,83.4113,83.576,30939.0
2020-05-14 15:10:00,91.34,91.37,91.19,91.31,28531.0,83.576,83.6035,83.4388,83.5486,28531.0
2020-05-14 15:15:00,91.32,91.46,91.32,91.39,46175.0,83.5577,83.6858,83.5577,83.6218,46175.0
2020-05-14 15:20:00,91.4,91.72,91.37,91.69,54806.0,83.6309,83.9237,83.6035,83.8963,54806.0
2020-05-14 15:25:00,91.69,91.77,91.64,91.72,59298.0,83.8963,83.9695,83.8505,83.9237,59298.0
2020-05-14 15:30:00,91.72,91.78,91.45,91.45,64130.0,83.9237,83.9786,83.6767,83.6767,64130.0
2020-05-14 15:35:00,91.45,91.5,91.33,91.43,66301.0,83.6767,83.7224,83.5669,83.6584,66301.0
2020-05-14 15:40:00,91.42,91.53,91.3,91.53,51584.0,83.6492,83.7499,83.5394,83.7499,51584.0
2020-05-14 15:45:00,91.53,91.7,91.51,91.69,107913.0,83.7499,83.9054,83.7316,83.8963,107913.0
2020-05-14 15:50:00,91.65,91.75,91.57,91.59,139521.0,83.8597,83.9512,83.7865,83.8048,139521.0
2020-05-14 15:55:00,91.58,91.78,91.41,91.77,266041.0,83.7956,83.9786,83.6401,83.9695,266041.0
2020-05-15 09:30:00,89.96,90.63,89.85,90.46,508015.0,82.3133,82.9264,82.2127,82.7708,508015.0
2020-05-15 09:35:00,90.49,90.5,89.75,89.94,139843.0,82.7983,82.8074,82.1212,82.295,139843.0
2020-05-15 09:40:00,89.94,90.25,89.77,89.83,286240.0,82.295,82.5787,82.1395,82.1944,286240.0
2020-05-15 09:45:00,89.84,90.58,89.64,90.52,201712.0,82.2035,82.8806,82.0205,82.8257,201712.0
2020-05-15 09:50:00,90.52,90.55,90.09,90.4,129519.0,82.8257,82.8532,82.4323,82.7159,129519.0
2020-05-15 09:55:00,90.39,91.0,90.38,90.95,118828.0,82.7068,83.2649,82.6976,83.2192,118828.0
2020-05-15 10:00:00,90.98,91.16,90.66,90.68,88787.0,83.2466,83.4113,82.9538,82.9721,88787.0
2020-05-15 10:05:00,90.68,90.8,90.48,90.59,113924.0,82.9721,83.0819,82.7891,82.8898,113924.0
2020-05-15 10:10:00,90.57,90.7,90.52,90.69,69299.0,82.8715,82.9904,82.8257,82.9813,69299.0
2020-05-15 10:15:00,90.69,90.9,90.67,90.68,83267.0,82.9813,83.1734,82.963,82.9721,83267.0
2020-05-15 10:20:00,90.66,90.73,90.44,90.52,122461.0,82.9538,83.0179,82.7525,82.8257,122461.0
2020-05-15 10:25:00,90.52,90.61,90.41,90.55,53170.0,82.8257,82.9081,82.7251,82.8532,53170.0
2020-05-15 10:30:00,90.55,90.55,90.29,90.31,72210.0,82.8532,82.8532,82.6153,82.6336,72210.0
2020-05-15 10:35:00,90.3,90.37,90.13,90.34,104331.0,82.6244,82.6885,82.4689,82.661,104331.0
2020-05-15 10:40:00,90.33,90.33,90.13,90.14,73435.0,82.6519,82.6519,82.4689,82.478,73435.0
2020-05-15 10:45:00,90.12,90.23,90.01,90.04,40943.0,82.4597,82.5604,82.3591,82.3865,40943.0
2020-05-15 10:50:00,90.04,90.06,89.68,89.71,142825.0,82.3865,82.4048,82.0571,82.0846,142825.0
2020-05-15 10:55:00,89.7,89.72,89.45,89.5,61265.0,82.0754,82.0937,81.8467,81.8924,61265.0
2020-05-15 11:00:00,89.49,89.6,89.34,89.51,139907.0,81.8833,81.9839,81.746,81.9016,139907.0
2020-05-15 11:05:00,89.5,89.54,89.28,89.36,59266.0,81.8924,81.929,81.6911,81.7643,59266.0
2020-05-15 11:10:00,89.36,89.36,89.11,89.21,120685.0,81.7643,81.7643,81.5356,81.6271,120685.0
2020-05-15 11:15:00,89.2,89.3,89.04,89.07,102624.0,81.6179,81.7094,81.4715,81.499,102624.0
2020-05-15 11:20:00,89.08,89.08,88.79,88.93,121947.0,81.5081,81.5081,81.2428,81.3709,121947.0
2020-05-15 11:25:00,88.92,88.97,88.81,88.89,91572.0,81.3617,81.4075,81.2611,81.3343,91572.0
2020-05-15 11:30:00,88.89,89.39,88.88,89.3,137627.0,81.3343,81.7918,81.3251,81.7094,137627.0
2020-05-15 11:35:00,89.28,89.37,89.18,89.28,66404.0,81.6911,81.7735,81.5996,81.6911,66404.0
2020-05-15 11:40:00,89.29,89.39,89.1,89.31,64006.0,81.7003,81.7918,81.5264,81.7186,64006.0
2020-05-15 11:45:00,89.31,89.38,89.22,89.34,70139.0,81.7186,81.7826,81.6362,81.746,70139.0
2020-05-15 11:50:00,89.37,89.49,89.33,89.42,58827.0,81.7735,81.8833,81.7369,81.8192,58827.0
2020-05-15 11:55:00,89.42,89.7,89.42,89.69,65644.0,81.8192,82.0754,81.8192,82.0663,65644.0
2020-05-15 12:00:00,89.68,89.76,89.57,89.64,60806.0,82.0571,82.1303,81.9565,82.0205,60806.0
2020-05-15 12:05:00,89.64,89.7,89.6,89.7,69160.0,82.0205,82.0754,81.9839,82.0754,69160.0
2020-05-15 12:10:00,89.69,89.7,89.58,89.6,63960.0,82.0663,82.0754,81.9656,81.9839,63960.0
2020-05-15 12:15:00,89.6,89.67,89.54,89.61,48138.0,81.9839,82.048,81.929,81.9931,48138.0
2020-05-15 12:20:00,89.61,89.77,89.6,89.77,73099.0,81.9931,82.1395,81.9839,82.1395,73099.0
2020-05-15 12:25:00,89.76,89.76,89.6,89.61,42587.0,82.1303,82.1303,81.9839,81.9931,42587.0
2020-05-15 12:30:00,89.61,89.67,89.42,89.67,61135.0,81.9931,82.048,81.8192,82.048,61135.0
2020-05-15 12:35:00,89.67,89.68,89.48,89.49,42183.0,82.048,82.0571,81.8741,81.8833,42183.0
2020-05-15 12:40:00,89.5,89.72,89.49,89.54,48962.0,81.8924,82.0937,81.8833,81.929,48962.0
2020-05-15 12:45:00,89.53,89.57,89.31,89.42,52410.0,81.9199,81.9565,81.7186,81.8192,52410.0
2020-05-15 12:50:00,89.41,89.41,89.32,89.38,49026.0,81.8101,81.8101,81.7277,81.7826,49026.0
2020-05-15 12:55:00,89.38,89.45,89.24,89.44,74674.0,81.7826,81.8467,81.6545,81.8375,74674.0
2020-05-15 13:00:00,89.43,89.8,89.42,89.59,70705.0,81.8284,82.1669,81.8192,81.9748,70705.0
2020-05-15 13:05:00,89.6,89.95,89.59,89.9,311818.0,81.9839,82.3042,81.9748,82.2584,311818.0
2020-05-15 13:10:00,89.89,89.95,89.82,89.85,79172.0,82.2493,82.3042,82.1852,82.2127,79172.0
2020-05-15 13:15:00,89.84,89.84,89.71,89.75,36714.0,82.2035,82.2035,82.0846,82.1212,36714.0
2020-05-15 13:20:00,89.75,89.82,89.73,89.75,35909.0,82.1212,82.1852,82.1029,82.1212,35909.0
2020-05-15 13:25:00,89.75,89.9,89.72,89.85,41607.0,82.1212,82.2584,82.0937,82.2127,41607.0
2020-05-15 13:30:00,89.85,89.86,89.59,89.65,53678.0,82.2127,82.2218,81.9748,82.0297,53678.0
2020-05-15 13:35:00,89.65,89.88,89.64,89.7,41357.0,82.0297,82.2401,82.0205,82.0754,41357.0
2020-05-15 13:40:00,89.71,89.73,89.59,89.6,28097.0,82.0846,82.1029,81.9748,81.9839,28097.0
2020-05-15 13:45:00,89.6,89.63,89.46,89.54,31638.0,81.9839,82.0114,81.8558,81.929,31638.0
2020-05-15 13:50:00,89.54,89.64,89.52,89.63,30013.0,81.929,82.0205,81.9107,82.0114,30013.0
2020-05-15 13:55:00,89.63,89.68,89.62,89.65,41618.0,82.0114,82.0571,82.0022,82.0297,41618.0
2020-05-15 14:00:00,89.65,89.75,89.64,89.67,96047.0,82.0297,82.1212,82.0205,82.048,96047.0
2020-05-15 14:05:00,89.67,89.68,89.49,89.5,58045.0,82.048,82.0571,81.8833,81.8924,58045.0
2020-05-15 14:10:00,89.51,89.55,89.35,89.36,56349.0,81.9016,81.9382,81.7552,81.7643,56349.0
2020-05-15 14:15:00,89.35,89.51,89.34,89.42,89014.0,81.7552,81.9016,81.746,81.8192,89014.0
2020-05-15 14:20:00,89.44,89.49,89.36,89.4,81824.0,81.8375,81.8833,81.7643,81.8009,81824.0
2020-05-15 14:25:00,89.39,89.44,89.25,89.29,69594.0,81.7918,81.8375,81.6637,81.7003,69594.0
2020-05-15 14:30:00,89.3,89.33,89.14,89.18,73098.0,81.7094,81.7369,81.563,81.5996,73098.0
2020-05-15 14:35:00,89.18,89.21,89.01,89.08,98123.0,81.5996,81.6271,81.4441,81.5081,98123.0
2020-05-15 14:40:00,89.08,89.18,89.03,89.13,66193.0,81.5081,81.5996,81.4624,81.5539,66193.0
2020-05-15 14:45:00,89.11,89.27,89.06,89.15,64268.0,81.5356,81.682,81.4898,81.5722,64268.0
2020-05-15 14:50:00,89.15,89.4,89.15,89.23,101439.0,81.5722,81.8009,81.5722,81.6454,101439.0
2020-05-15 14:55:00,89.23,89.24,89.08,89.11,77391.0,81.6454,81.6545,81.5081,81.5356,77391.0
2020-05-15 15:00:00,89.12,89.49,89.06,89.43,137841.0,81.5447,81.8833,81.4898,81.8284,137841.0
2020-05-15 15:05:00,89.43,89.49,89.35,89.49,65445.0,81.8284,81.8833,81.7552,81.8833,65445.0
2020-05-15 15:10:00,89.48,89.5,89.38,89.41,74396.0,81.8741,81.8924,81.7826,81.8101,74396.0
2020-05-15 15:15:00,89.39,89.47,89.32,89.34,74967.0,81.7918,81.865,81.7277,81.746,74967.0
2020-05-15 15:20:00,89.35,89.44,89.3,89.42,128955.0,81.7552,81.8375,81.7094,81.8192,128955.0
2020-05-15 15:25:00,89.39,89.53,89.39,89.45,113683.0,81.7918,81.9199,81.7918,81.8467,113683.0
2020-05-15 15:30:00,89.45,89.53,89.37,89.4,131831.0,81.8467,81.9199,81.7735,81.8009,131831.0
2020-05-15 15:35:00,89.39,89.47,89.32,89.38,160886.0,81.7918,81.865,81.7277,81.7826,160886.0
2020-05-15 15:40:00,89.39,89.41,89.18,89.34,209782.0,81.7918,81.8101,81.5996,81.746,209782.0
2020-05-15 15:45:00,89.34,89.69,89.34,89.69,168195.0,81.746,82.0663,81.746,82.0663,168195.0
2020-05-15 15:50:00,89.68,89.97,89.58,89.92,231565.0,82.0571,82.3225,81.9656,82.2767,231565.0
2020-05-15 15:55:00,89.91,89.97,89.75,89.89,540555.0,82.2676,82.3225,82.1212,82.2493,540555.0
2020-05-18 09:30:00,91.9,93.0,91.23,91.45,412249.0,84.0884,85.0949,83.4754,83.6767,412249.0
2020-05-18 09:35:00,91.4,92.33,91.36,92.04,192984.0,83.6309,84.4819,83.5943,84.2165,192984.0
2020-05-18 09:40:00,92.06,92.4,91.82,91.87,133873.0,84.2348,84.5459,84.0152,84.061,133873.0
2020-05-18 09:45:00,91.88,92.1,91.54,91.54,109614.0,84.0701,84.2714,83.759,83.759,109614.0
2020-05-18 09:50:00,91.54,91.56,91.0,91.09,203089.0,83.759,83.7773,83.2649,83.3473,203089.0
2020-05-18 09:55:00,91.07,91.12,90.86,91.01,93151.0,83.329,83.3747,83.1368,83.2741,93151.0
2020-05-18 10:00:00,91.06,91.24,90.97,91.12,106355.0,83.3198,83.4845,83.2375,83.3747,106355.0
2020-05-18 10:05:00,91.14,91.25,90.85,90.98,80644.0,83.393,83.4937,83.1277,83.2466,80644.0
2020-05-18 10:10:00,90.97,91.15,90.91,91.15,95145.0,83.2375,83.4022,83.1826,83.4022,95145.0
2020-05-18 10:15:00,91.16,91.34,91.14,91.23,68941.0,83.4113,83.576,83.393,83.4754,68941.0
2020-05-18 10:20:00,91.26,91.38,91.17,91.29,91398.0,83.5028,83.6126,83.4205,83.5303,91398.0
2020-05-18 10:25:00,91.28,91.59,91.28,91.42,80560.0,83.5211,83.8048,83.5211,83.6492,80560.0
2020-05-18 10:30:00,91.43,91.55,91.35,91.38,57168.0,83.6584,83.7682,83.5852,83.6126,57168.0
2020-05-18 10:35:00,91.38,91.38,91.15,91.25,55295.0,83.6126,83.6126,83.4022,83.4937,55295.0
2020-05-18 10:40:00,91.25,91.42,91.2,91.34,48898.0,83.4937,83.6492,83.4479,83.576,48898.0
2020-05-18 10:45:00,91.34,91.34,91.12,91.21,31027.0,83.576,83.576,83.3747,83.4571,31027.0
2020-05-18 10:50:00,91.22,91.42,91.22,91.33,38195.0,83.4662,83.6492,83.4662,83.5669,38195.0
2020-05-18 10:55:00,91.33,91.43,91.2,91.39,49476.0,83.5669,83.6584,83.4479,83.6218,49476.0
2020-05-18 11:00:00,91.39,91.58,91.35,91.54,42193.0,83.6218,83.7956,83.5852,83.759,42193.0
2020-05-18 11:05:00,91.56,91.64,91.38,91.5,147841.0,83.7773,83.8505,83.6126,83.7224,147841.0
2020-05-18 11:10:00,91.49,91.63,91.4,91.45,173448.0,83.7133,83.8414,83.6309,83.6767,173448.0
2020-05-18 11:15:00,91.45,91.5,91.25,91.42,49147.0,83.6767,83.7224,83.4937,83.6492,49147.0
2020-05-18 11:20:00,91.41,91.61,91.35,91.53,41326.0,83.6401,83.8231,83.5852,83.7499,41326.0
2020-05-18 11:25:00,91.54,91.7,91.46,91.49,34232.0,83.759,83.9054,83.6858,83.7133,34232.0
2020-05-18 11:30:00,91.5,91.55,91.4,91.48,39651.0,83.7224,83.7682,83.6309,83.7041,39651.0
2020-05-18 11:35:00,91.47,91.67,91.47,91.65,35935.0,83.695,83.878,83.695,83.8597,35935.0
2020-05-18 11:40:00,91.63,91.79,91.63,91.74,30184.0,83.8414,83.9878,83.8414,83.942,30184.0
2020-05-18 11:45:00,91.76,91.79,91.63,91.68,41914.0,83.9603,83.9878,83.8414,83.8871,41914.0
2020-05-18 11:50:00,91.69,91.71,91.6,91.68,28130.0,83.8963,83.9146,83.8139,83.8871,28130.0
2020-05-18 11:55:00,91.67,91.7,91.52,91.68,45086.0,83.878,83.9054,83.7407,83.8871,45086.0
2020-05-18 12:00:00,91.68,91.75,91.42,91.47,36540.0,83.8871,83.9512,83.6492,83.695,36540.0
2020-05-18 12:05:00,91.47,91.51,91.32,91.33,36915.0,83.695,83.7316,83.5577,83.5669,36915.0
2020-05-18 12:10:00,91.33,91.34,91.19,91.19,48723.0,83.5669,83.576,83.4388,83.4388,48723.0
2020-05-18 12:15:00,91.18,91.22,91.12,91.21,55376.0,83.4296,83.4662,83.3747,83.4571,55376.0
2020-05-18 12:20:00,91.21,91.37,91.13,91.25,84415.0,83.4571,83.6035,83.3839,83.4937,84415.0
2020-05-18 12:25:00,91.25,91.31,91.17,91.25,43197.0,83.4937,83.5486,83.4205,83.4937,43197.0
2020-05-18 12:30:00,91.25,91.27,91.17,91.19,23646.0,83.4937,83.512,83.4205,83.4388,23646.0
2020-05-18 12:35:00,91.2,91.27,91.18,91.25,23776.0,83.4479,83.512,83.4296,83.4937,23776.0
2020-05-18 12:40:00,91.26,91.27,91.11,91.17,40117.0,83.5028,83.512,83.3656,83.4205,40117.0
2020-05-18 12:45:00,91.17,91.17,91.1,91.13,27986.0,83.4205,83.4205,83.3564,83.3839,27986.0
2020-05-18 12:50:00,91.13,91.19,91.1,91.1,34347.0,83.3839,83.4388,83.3564,83.3564,34347.0
2020-05-18 12:55:00,91.11,91.14,91.0,91.05,30701.0,83.3656,83.393,83.2649,83.3107,30701.0
2020-05-18 13:00:00,91.06,91.14,91.03,91.09,24999.0,83.3198,83.393,83.2924,83.3473,24999.0
2020-05-18 13:05:00,91.11,91.12,91.04,91.08,35557.0,83.3656,83.3747,83.3015,83.3381,35557.0
2020-05-18 13:10:00,91.06,91.16,91.05,91.16,37919.0,83.3198,83.4113,83.3107,83.4113,37919.0
2020-05-18 13:15:00,91.16,91.16,91.11,91.12,20493.0,83.4113,83.4113,83.3656,83.3747,20493.0
2020-05-18 13:20:00,91.11,91.14,91.08,91.11,27283.0,83.3656,83.393,83.3381,83.3656,27283.0
2020-05-18 13:25:00,91.13,91.23,91.1,91.23,30169.0,83.3839,83.4754,83.3564,83.4754,30169.0
2020-05-18 13:30:00,91.24,91.37,91.24,91.29,34397.0,83.4845,83.6035,83.4845,83.5303,34397.0
2020-05-18 13:35:00,91.3,91.31,91.19,91.22,21932.0,83.5394,83.5486,83.4388,83.4662,21932.0
2020-05-18 13:40:00,91.21,91.21,91.13,91.17,19035.0,83.4571,83.4571,83.3839,83.4205,19035.0
2020-05-18 13:45:00,91.18,91.3,91.15,91.24,18981.0,83.4296,83.5394,83.4022,83.4845,18981.0
2020-05-18 13:50:00,91.22,91.28,91.19,91.28,22650.0,83.4662,83.5211,83.4388,83.5211,22650.0
2020-05-18 13:55:00,91.29,91.4,91.28,91.38,18621.0,83.5303,83.6309,83.5211,83.6126,18621.0
2020-05-18 14:00:00,91.38,91.51,91.31,91.47,25409.0,83.6126,83.7316,83.5486,83.695,25409.0
2020-05-18 14:05:00,91.5,91.51,91.42,91.47,23830.0,83.7224,83.7316,83.6492,83.695,23830.0
2020-05-18 14:10:00,91.46,91.5,91.4,91.46,42610.0,83.6858,83.7224,83.6309,83.6858,42610.0
2020-05-18 14:15:00,91.47,91.6,91.44,91.55,39315.0,83.695,83.8139,83.6675,83.7682,39315.0
2020-05-18 14:20:00,91.54,91.63,91.53,91.61,19339.0,83.759,83.8414,83.7499,83.8231,19339.0
2020-05-18 14:25:00,91.61,91.64,91.58,91.6,39998.0,83.8231,83.8505,83.7956,83.8139,39998.0
2020-05-18 14:30:00,91.61,91.7,91.6,91.65,40403.0,83.8231,83.9054,83.8139,83.8597,40403.0
2020-05-18 14:35:00,91.66,91.69,91.52,91.59,43912.0,83.8688,83.8963,83.7407,83.8048,43912.0
2020-05-18 14:40:00,91.59,91.63,91.55,91.58,26755.0,83.8048,83.8414,83.7682,83.7956,26755.0
2020-05-18 14:45:00,91.57,91.6,91.43,91.48,41033.0,83.7865,83.8139,83.6584,83.7041,41033.0
2020-05-18 14:50:00,91.46,91.53,91.4,91.5,30587.0,83.6858,83.7499,83.6309,83.7224,30587.0
2020-05-18 14:55:00,91.5,91.5,91.35,91.36,39485.0,83.7224,83.7224,83.5852,83.5943,39485.0
2020-05-18 15:00:00,91.36,91.45,91.33,91.39,33169.0,83.5943,83.6767,83.5669,83.6218,33169.0
2020-05-18 15:05:00,91.38,91.4,91.33,91.37,38120.0,83.6126,83.6309,83.5669,83.6035,38120.0
2020-05-18 15:10:00,91.35,91.36,91.18,91.31,48663.0,83.5852,83.5943,83.4296,83.5486,48663.0
2020-05-18 15:15:00,91.31,91.36,91.2,91.2,49515.0,83.5486,83.5943,83.4479,83.4479,49515.0
2020-05-18 15:20:00,91.2,91.29,91.14,91.23,55632.0,83.4479,83.5303,83.393,83.4754,55632.0
2020-05-18 15:25:00,91.24,91.35,91.1,91.34,142208.0,83.4845,83.5852,83.3564,83.576,142208.0
2020-05-18 15:30:00,91.33,91.47,91.33,91.41,64924.0,83.5669,83.695,83.5669,83.6401,64924.0
2020-05-18 15:35:00,91.41,91.43,91.32,91.35,88090.0,83.6401,83.6584,83.5577,83.5852,88090.0
2020-05-18 15:40:00,91.35,91.37,91.28,91.34,72897.0,83.5852,83.6035,83.5211,83.576,72897.0
2020-05-18 15:45:00,91.35,91.35,91.21,91.3,91234.0,83.5852,83.5852,83.4571,83.5394,91234.0
2020-05-18 15:50:00,91.32,91.36,90.87,90.95,130561.0,83.5577,83.5943,83.146,83.2192,130561.0
2020-05-18 15:55:00,90.94,90.96,90.02,90.25,678914.0,83.21,83.2283,82.3682,82.5787,678914.0
2020-05-19 09:30:00,90.33,90.5,89.87,90.25,321501.0,82.6519,82.8074,82.231,82.5787,321501.0
2020-05-19 09:35:00,90.19,90.43,90.01,90.39,128076.0,82.5238,82.7434,82.3591,82.7068,128076.0
2020-05-19 09:40:00,90.37,90.48,90.1,90.21,107120.0,82.6885,82.7891,82.4414,82.5421,107120.0
2020-05-19 09:45:00,90.23,90.26,89.83,90.06,137969.0,82.5604,82.5878,82.1944,82.4048,137969.0
2020-05-19 09:50:00,90.04,90.13,89.83,89.89,58286.0,82.3865,82.4689,82.1944,82.2493,58286.0
2020-05-19 09:55:00,89.9,90.18,89.88,90.18,43738.0,82.2584,82.5146,82.2401,82.5146,43738.0
2020-05-19 10:00:00,90.18,90.47,90.16,90.28,49538.0,82.5146,82.78,82.4963,82.6061,49538.0
2020-05-19 10:05:00,90.29,90.39,90.19,90.32,50085.0,82.6153,82.7068,82.5238,82.6427,50085.0
2020-05-19 10:10:00,90.32,90.44,90.16,90.26,41123.0,82.6427,82.7525,82.4963,82.5878,41123.0
2020-05-19 10:15:00,90.26,90.27,90.08,90.19,55751.0,82.5878,82.597,82.4231,82.5238,55751.0
2020-05-19 10:20:00,90.19,90.23,90.05,90.1,30406.0,82.5238,82.5604,82.3957,82.4414,30406.0
2020-05-19 10:25:00,90.11,90.11,89.86,90.02,49937.0,82.4506,82.4506,82.2218,82.3682,49937.0
2020-05-19 10:30:00,90.04,90.26,90.03,90.26,54473.0,82.3865,82.5878,82.3774,82.5878,54473.0
2020-05-19 10:35:00,90.28,90.36,90.13,90.17,46433.0,82.6061,82.6793,82.4689,82.5055,46433.0
2020-05-19 10:40:00,90.16,90.16,90.0,90.07,40031.0,82.4963,82.4963,82.3499,82.414,40031.0
2020-05-19 10:45:00,90.06,90.07,89.88,89.9,65727.0,82.4048,82.414,82.2401,82.2584,65727.0
2020-05-19 10:50:00,89.91,90.12,89.89,90.04,41117.0,82.2676,82.4597,82.2493,82.3865,41117.0
2020-05-19 10:55:00,90.05,90.17,89.97,90.09,37433.0,82.3957,82.5055,82.3225,82.4323,37433.0
2020-05-19 11:00:00,90.08,90.08,89.76,89.85,43258.0,82.4231,82.4231,82.1303,82.2127,43258.0
2020-05-19 11:05:00,89.83,89.93,89.69,89.9,31298.0,82.1944,82.2859,82.0663,82.2584,31298.0
2020-05-19 11:10:00,89.91,89.97,89.78,89.84,30247.0,82.2676,82.3225,82.1486,82.2035,30247.0
2020-05-19 11:15:00,89.83,89.95,89.75,89.8,32030.0,82.1944,82.3042,82.1212,82.1669,32030.0
2020-05-19 11:20:00,89.79,89.79,89.61,89.68,40625.0,82.1578,82.1578,81.9931,82.0571,40625.0
2020-05-19 11:25:00,89.68,89.68,89.38,89.42,50072.0,82.0571,82.0571,81.7826,81.8192,50072.0
2020-05-19 11:30:00,89.42,89.46,89.2,89.39,59257.0,81.8192,81.8558,81.6179,81.7918,59257.0
2020-05-19 11:35:00,89.39,89.61,89.3,89.58,43055.0,81.7918,81.9931,81.7094,81.9656,43055.0
2020-05-19 11:40:00,89.59,89.72,89.58,89.68,32527.0,81.9748,82.0937,81.9656,82.0571,32527.0
2020-05-19 11:45:00,89.67,89.83,89.63,89.72,36072.0,82.048,82.1944,82.0114,82.0937,36072.0
2020-05-19 11:50:00,89.73,89.82,89.7,89.71,23587.0,82.1029,82.1852,82.0754,82.0846,23587.0
2020-05-19 11:55:00,89.73,89.81,89.59,89.73,25606.0,82.1029,82.1761,81.9748,82.1029,25606.0
2020-05-19 12:00:00,89.74,89.76,89.6,89.66,44051.0,82.112,82.1303,81.9839,82.0388,44051.0
2020-05-19 12:05:00,89.67,89.7,89.61,89.7,25271.0,82.048,82.0754,81.9931,82.0754,25271.0
2020-05-19 12:10:00,89.71,89.77,89.67,89.75,37383.0,82.0846,82.1395,82.048,82.1212,37383.0
2020-05-19 12:15:00,89.74,89.74,89.5,89.56,46645.0,82.112,82.112,81.8924,81.9473,46645.0
2020-05-19 12:20:00,89.56,89.65,89.55,89.59,52168.0,81.9473,82.0297,81.9382,81.9748,52168.0
2020-05-19 12:25:00,89.58,89.74,89.56,89.69,37611.0,81.9656,82.112,81.9473,82.0663,37611.0
2020-05-19 12:30:00,89.68,89.68,89.39,89.43,39401.0,82.0571,82.0571,81.7918,81.8284,39401.0
2020-05-19 12:35:00,89.42,89.53,89.41,89.41,34093.0,81.8192,81.9199,81.8101,81.8101,34093.0
2020-05-19 12:40:00,89.41,89.45,89.35,89.41,26415.0,81.8101,81.8467,81.7552,81.8101,26415.0
2020-05-19 12:45:00,89.4,89.52,89.36,89.46,22264.0,81.8009,81.9107,81.7643,81.8558,22264.0
2020-05-19 12:50:00,89.46,89.47,89.38,89.4,24601.0,81.8558,81.865,81.7826,81.8009,24601.0
2020-05-19 12:55:00,89.39,89.42,89.31,89.4,35825.0,81.7918,81.8192,81.7186,81.8009,35825.0
2020-05-19 13:00:00,89.4,89.4,89.32,89.35,26228.0,81.8009,81.8009,81.7277,81.7552,26228.0
2020-05-19 13:05:00,89.35,89.37,89.23,89.27,35941.0,81.7552,81.7735,81.6454,81.682,35941.0
2020-05-19 13:10:00,89.27,89.29,89.22,89.23,26920.0,81.682,81.7003,81.6362,81.6454,26920.0
2020-05-19 13:15:00,89.22,89.24,89.13,89.19,39247.0,81.6362,81.6545,81.5539,81.6088,39247.0
2020-05-19 13:20:00,89.19,89.26,89.17,89.23,34794.0,81.6088,81.6728,81.5905,81.6454,34794.0
2020-05-19 13:25:00,89.24,89.25,89.15,89.21,60352.0,81.6545,81.6637,81.5722,81.6271,60352.0
2020-05-19 13:30:00,89.2,89.3,89.11,89.28,57366.0,81.6179,81.7094,81.5356,81.6911,57366.0
2020-05-19 13:35:00,89.28,89.34,89.25,89.3,51961.0,81.6911,81.746,81.6637,81.7094,51961.0
2020-05-19 13:40:00,89.32,89.35,89.25,89.26,27371.0,81.7277,81.7552,81.6637,81.6728,27371.0
2020-05-19 13:45:00,89.26,89.3,89.22,89.26,31702.0,81.6728,81.7094,81.6362,81.6728,31702.0
2020-05-19 13:50:00,89.26,89.33,89.16,89.16,42102.0,81.6728,81.7369,81.5813,81.5813,42102.0
2020-05-19 13:55:00,89.18,89.28,89.11,89.2,84571.0,81.5996,81.6911,81.5356,81.6179,84571.0
2020-05-19 14:00:00,89.2,89.32,89.18,89.25,248619.0,81.6179,81.7277,81.5996,81.6637,248619.0
2020-05-19 14:05:00,89.24,89.37,89.21,89.34,80476.0,81.6545,81.7735,81.6271,81.746,80476.0
2020-05-19 14:10:00,89.34,89.42,89.31,89.38,38473.0,81.746,81.8192,81.7186,81.7826,38473.0
2020-05-19 14:15:00,89.39,89.45,89.38,89.45,43082.0,81.7918,81.8467,81.7826,81.8467,43082.0
2020-05-19 14:20:00,89.44,89.46,89.35,89.4,47443.0,81.8375,81.8558,81.7552,81.8009,47443.0
2020-05-19 14:25:00,89.4,89.46,89.33,89.45,36697.0,81.8009,81.8558,81.7369,81.8467,36697.0
2020-05-19 14:30:00,89.45,89.55,89.45,89.5,59755.0,81.8467,81.9382,81.8467,81.8924,59755.0
2020-05-19 14:35:00,89.5,89.56,89.45,89.5,64770.0,81.8924,81.9473,81.8467,81.8924,64770.0
2020-05-19 14:40:00,89.49,89.53,89.45,89.51,37025.0,81.8833,81.9199,81.8467,81.9016,37025.0
2020-05-19 14:45:00,89.5,89.53,89.45,89.48,40082.0,81.8924,81.9199,81.8467,81.8741,40082.0
2020-05-19 14:50:00,89.48,89.57,89.41,89.42,63225.0,81.8741,81.9565,81.8101,81.8192,63225.0
2020-05-19 14:55:00,89.41,89.44,88.89,89.02,102542.0,81.8101,81.8375,81.3343,81.4532,102542.0
2020-05-19 15:00:00,89.01,89.21,88.93,89.11,77404.0,81.4441,81.6271,81.3709,81.5356,77404.0
2020-05-19 15:05:00,89.13,89.18,88.96,89.18,54982.0,81.5539,81.5996,81.3983,81.5996,54982.0
2020-05-19 15:10:00,89.17,89.35,89.04,89.35,73329.0,81.5905,81.7552,81.4715,81.7552,73329.0
2020-05-19 15:15:00,89.35,89.37,89.24,89.3,37635.0,81.7552,81.7735,81.6545,81.7094,37635.0
2020-05-19 15:20:00,89.3,89.39,89.15,89.25,64684.0,81.7094,81.7918,81.5722,81.6637,64684.0
2020-05-19 15:25:00,89.26,89.45,89.19,89.41,54176.0,81.6728,81.8467,81.6088,81.8101,54176.0
2020-05-19 15:30:00,89.41,89.42,89.18,89.18,105360.0,81.8101,81.8192,81.5996,81.5996,105360.0
2020-05-19 15:35:00,89.19,89.21,88.78,88.85,168817.0,81.6088,81.6271,81.2336,81.2977,168817.0
2020-05-19 15:40:00,88.84,88.96,88.77,88.81,166813.0,81.2885,81.3983,81.2245,81.2611,166813.0
2020-05-19 15:45:00,88.81,88.92,88.64,88.65,164040.0,81.2611,81.3617,81.1055,81.1147,164040.0
2020-05-19 15:50:00,88.65,88.75,88.31,88.33,308129.0,81.1147,81.2062,80.8036,80.8219,308129.0
2020-05-19 15:55:00,88.34,88.44,88.11,88.22,664327.0,80.831,80.9225,80.6206,80.7212,664327.0
2020-05-20 09:30:00,89.58,89.69,88.3,88.32,249722.0,81.9656,82.0663,80.7944,80.8127,249722.0
2020-05-20 09:35:00,88.34,88.46,88.03,88.39,149608.0,80.831,80.9408,80.5474,80.8768,149608.0
2020-05-20 09:40:00,88.41,88.9,88.26,88.8,92083.0,80.8951,81.3434,80.7578,81.2519,92083.0
2020-05-20 09:45:00,88.79,88.99,88.6,88.92,111601.0,81.2428,81.4258,81.0689,81.3617,111601.0
2020-05-20 09:50:00,88.93,88.99,88.69,88.8,77421.0,81.3709,81.4258,81.1513,81.2519,77421.0
2020-05-20 09:55:00,88.8,88.8,88.64,88.79,87061.0,81.2519,81.2519,81.1055,81.2428,87061.0
2020-05-20 10:00:00,88.78,88.89,88.53,88.58,73572.0,81.2336,81.3343,81.0049,81.0506,73572.0
2020-05-20 10:05:00,88.57,88.75,88.3,88.7,75900.0,81.0415,81.2062,80.7944,81.1604,75900.0
2020-05-20 10:10:00,88.72,89.2,88.69,89.16,55393.0,81.1787,81.6179,81.1513,81.5813,55393.0
2020-05-20 10:15:00,89.16,89.59,89.16,89.56,97167.0,81.5813,81.9748,81.5813,81.9473,97167.0
2020-05-20 10:20:00,89.56,89.86,89.55,89.83,145774.0,81.9473,82.2218,81.9382,82.1944,145774.0
2020-05-20 10:25:00,89.85,90.09,89.81,89.98,61609.0,82.2127,82.4323,82.1761,82.3316,61609.0
2020-05-20 10:30:00,89.98,90.03,89.77,89.78,54751.0,82.3316,82.3774,82.1395,82.1486,54751.0
2020-05-20 10:35:00,89.8,90.05,89.79,89.98,45096.0,82.1669,82.3957,82.1578,82.3316,45096.0
2020-05-20 10:40:00,89.96,90.13,89.95,90.1,61660.0,82.3133,82.4689,82.3042,82.4414,61660.0
2020-05-20 10:45:00,90.09,90.18,90.03,90.17,50452.0,82.4323,82.5146,82.3774,82.5055,50452.0
2020-05-20 10:50:00,90.17,90.2,89.93,90.12,102352.0,82.5055,82.5329,82.2859,82.4597,102352.0
2020-05-20 10:55:00,90.13,90.24,90.05,90.13,65439.0,82.4689,82.5695,82.3957,82.4689,65439.0
2020-05-20 11:00:00,90.14,90.38,90.13,90.34,60171.0,82.478,82.6976,82.4689,82.661,60171.0
2020-05-20 11:05:00,90.33,90.42,90.31,90.38,45574.0,82.6519,82.7342,82.6336,82.6976,45574.0
2020-05-20 11:10:00,90.37,90.39,90.31,90.37,31482.0,82.6885,82.7068,82.6336,82.6885,31482.0
2020-05-20 11:15:00,90.37,90.37,90.05,90.19,45939.0,82.6885,82.6885,82.3957,82.5238,45939.0
2020-05-20 11:20:00,90.19,90.25,90.12,90.21,35527.0,82.5238,82.5787,82.4597,82.5421,35527.0
2020-05-20 11:25:00,90.21,90.35,90.16,90.2,39324.0,82.5421,82.6702,82.4963,82.5329,39324.0
2020-05-20 11:30:00,90.2,90.3,90.17,90.22,46202.0,82.5329,82.6244,82.5055,82.5512,46202.0
2020-05-20 11:35:00,90.21,90.25,90.05,90.18,39385.0,82.5421,82.5787,82.3957,82.5146,39385.0
2020-05-20 11:40:00,90.17,90.24,90.07,90.23,44075.0,82.5055,82.5695,82.414,82.5604,44075.0
2020-05-20 11:45:00,90.24,90.29,90.17,90.25,53668.0,82.5695,82.6153,82.5055,82.5787,53668.0
2020-05-20 11:50:00,90.25,90.28,90.11,90.12,33705.0,82.5787,82.6061,82.4506,82.4597,33705.0
2020-05-20 11:55:00,90.12,90.12,89.98,90.03,34889.0,82.4597,82.4597,82.3316,82.3774,34889.0
2020-05-20 12:00:00,90.03,90.07,89.96,89.98,37954.0,82.3774,82.414,82.3133,82.3316,37954.0
2020-05-20 12:05:00,89.98,90.07,89.87,89.89,45091.0,82.3316,82.414,82.231,82.2493,45091.0
2020-05-20 12:10:00,89.89,89.95,89.84,89.91,63336.0,82.2493,82.3042,82.2035,82.2676,63336.0
2020-05-20 12:15:00,89.91,89.92,89.7,89.7,55264.0,82.2676,82.2767,82.0754,82.0754,55264.0
2020-05-20 12:20:00,89.7,89.78,89.7,89.73,34979.0,82.0754,82.1486,82.0754,82.1029,34979.0
2020-05-20 12:25:00,89.71,89.85,89.71,89.81,24983.0,82.0846,82.2127,82.0846,82.1761,24983.0
2020-05-20 12:30:00,89.81,89.9,89.77,89.85,28077.0,82.1761,82.2584,82.1395,82.2127,28077.0
2020-05-20 12:35:00,89.87,89.92,89.82,89.83,38386.0,82.231,82.2767,82.1852,82.1944,38386.0
2020-05-20 12:40:00,89.82,89.85,89.68,89.79,43856.0,82.1852,82.2127,82.0571,82.1578,43856.0
2020-05-20 12:45:00,89.8,89.86,89.68,89.86,22819.0,82.1669,82.2218,82.0571,82.2218,22819.0
2020-05-20 12:50:00,89.86,89.94,89.74,89.82,23082.0,82.2218,82.295,82.112,82.1852,23082.0
2020-05-20 12:55:00,89.82,89.86,89.74,89.84,20483.0,82.1852,82.2218,82.112,82.2035,20483.0
2020-05-20 13:00:00,89.84,89.95,89.84,89.93,21340.0,82.2035,82.3042,82.2035,82.2859,21340.0
2020-05-20 13:05:00,89.94,89.97,89.79,89.83,19771.0,82.295,82.3225,82.1578,82.1944,19771.0
2020-05-20 13:10:00,89.84,89.92,89.78,89.79,36739.0,82.2035,82.2767,82.1486,82.1578,36739.0
2020-05-20 13:15:00,89.81,89.81,89.63,89.67,55656.0,82.1761,82.1761,82.0114,82.048,55656.0
2020-05-20 13:20:00,89.68,89.71,89.55,89.66,23647.0,82.0571,82.0846,81.9382,82.0388,23647.0
2020-05-20 13:25:00,89.64,89.8,89.6,89.73,63771.0,82.0205,82.1669,81.9839,82.1029,63771.0
2020-05-20 13:30:00,89.75,90.03,89.73,89.99,38812.0,82.1212,82.3774,82.1029,82.3408,38812.0
2020-05-20 13:35:00,90.0,90.12,89.96,90.07,37518.0,82.3499,82.4597,82.3133,82.414,37518.0
2020-05-20 13:40:00,90.06,90.16,90.02,90.11,36159.0,82.4048,82.4963,82.3682,82.4506,36159.0
2020-05-20 13:45:00,90.11,90.24,90.08,90.23,88660.0,82.4506,82.5695,82.4231,82.5604,88660.0
2020-05-20 13:50:00,90.22,90.3,90.08,90.08,53153.0,82.5512,82.6244,82.4231,82.4231,53153.0
2020-05-20 13:55:00,90.08,90.16,89.97,89.98,39031.0,82.4231,82.4963,82.3225,82.3316,39031.0
2020-05-20 14:00:00,89.97,90.04,89.83,89.99,47006.0,82.3225,82.3865,82.1944,82.3408,47006.0
2020-05-20 14:05:00,89.98,90.16,89.92,89.93,35752.0,82.3316,82.4963,82.2767,82.2859,35752.0
2020-05-20 14:10:00,89.91,90.13,89.91,90.05,31277.0,82.2676,82.4689,82.2676,82.3957,31277.0
2020-05-20 14:15:00,90.04,90.07,89.93,90.03,46130.0,82.3865,82.414,82.2859,82.3774,46130.0
2020-05-20 14:20:00,90.01,90.2,89.98,90.05,37860.0,82.3591,82.5329,82.3316,82.3957,37860.0
2020-05-20 14:25:00,90.06,90.09,90.0,90.06,23585.0,82.4048,82.4323,82.3499,82.4048,23585.0
2020-05-20 14:30:00,90.06,90.21,90.01,90.2,42072.0,82.4048,82.5421,82.3591,82.5329,42072.0
2020-05-20 14:35:00,90.18,90.27,90.17,90.25,51148.0,82.5146,82.597,82.5055,82.5787,51148.0
2020-05-20 14:40:00,90.25,90.27,90.13,90.26,26195.0,82.5787,82.597,82.4689,82.5878,26195.0
2020-05-20 14:45:00,90.26,90.27,90.12,90.27,33129.0,82.5878,82.597,82.4597,82.597,33129.0
2020-05-20 14:50:00,90.25,90.4,90.2,90.34,47516.0,82.5787,82.7159,82.5329,82.661,47516.0
2020-05-20 14:55:00,90.34,90.36,90.24,90.27,46132.0,82.661,82.6793,82.5695,82.597,46132.0
2020-05-20 15:00:00,90.26,90.36,90.2,90.26,83150.0,82.5878,82.6793,82.5329,82.5878,83150.0
2020-05-20 15:05:00,90.26,90.36,90.19,90.25,47591.0,82.5878,82.6793,82.5238,82.5787,47591.0
2020-05-20 15:10:00,90.26,90.27,89.98,89.99,43622.0,82.5878,82.597,82.3316,82.3408,43622.0
2020-05-20 15:15:00,89.98,90.07,89.96,90.03,47613.0,82.3316,82.414,82.3133,82.3774,47613.0
2020-05-20 15:20:00,90.02,90.29,90.0,90.25,49901.0,82.3682,82.6153,82.3499,82.5787,49901.0
2020-05-20 15:25:00,90.26,90.34,90.23,90.25,53801.0,82.5878,82.661,82.5604,82.5787,53801.0
2020-05-20 15:30:00,90.24,90.25,90.07,90.09,67000.0,82.5695,82.5787,82.414,82.4323,67000.0
2020-05-20 15:35:00,90.09,90.34,90.09,90.28,60230.0,82.4323,82.661,82.4323,82.6061,60230.0
2020-05-20 15:40:00,90.28,90.3,90.17,90.27,91788.0,82.6061,82.6244,82.5055,82.597,91788.0
2020-05-20 15:45:00,90.27,90.27,89.93,90.05,82055.0,82.597,82.597,82.2859,82.3957,82055.0
2020-05-20 15:50:00,90.08,90.16,89.92,90.04,135108.0,82.4231,82.4963,82.2767,82.3865,135108.0
2020-05-20 15:55:00,90.03,90.24,90.0,90.05,331942.0,82.3774,82.5695,82.3499,82.3957,331942.0
2020-05-21 09:30:00,89.64,89.68,89.07,89.12,114306.0,82.0205,82.0571,81.499,81.5447,114306.0
2020-05-21 09:35:00,89.16,89.29,89.05,89.27,58461.0,81.5813,81.7003,81.4807,81.682,58461.0
2020-05-21 09:40:00,89.28,89.44,89.15,89.26,52159.0,81.6911,81.8375,81.5722,81.6728,52159.0
2020-05-21 09:45:00,89.28,89.3,89.02,89.05,49856.0,81.6911,81.7094,81.4532,81.4807,49856.0
2020-05-21 09:50:00,89.07,89.21,89.02,89.11,81641.0,81.499,81.6271,81.4532,81.5356,81641.0
2020-05-21 09:55:00,89.14,89.37,89.11,89.37,67144.0,81.563,81.7735,81.5356,81.7735,67144.0
2020-05-21 10:00:00,89.38,89.47,89.16,89.16,54563.0,81.7826,81.865,81.5813,81.5813,54563.0
2020-05-21 10:05:00,89.13,89.38,89.06,89.35,41001.0,81.5539,81.7826,81.4898,81.7552,41001.0
2020-05-21 10:10:00,89.35,89.43,89.25,89.42,37568.0,81.7552,81.8284,81.6637,81.8192,37568.0
2020-05-21 10:15:00,89.42,89.59,89.35,89.57,62014.0,81.8192,81.9748,81.7552,81.9565,62014.0
2020-05-21 10:20:00,89.57,89.78,89.55,89.78,44722.0,81.9565,82.1486,81.9382,82.1486,44722.0
2020-05-21 10:25:00,89.78,89.79,89.42,89.46,47940.0,82.1486,82.1578,81.8192,81.8558,47940.0
2020-05-21 10:30:00,89.46,89.46,89.17,89.17,30455.0,81.8558,81.8558,81.5905,81.5905,30455.0
2020-05-21 10:35:00,89.13,89.13,88.97,88.98,98062.0,81.5539,81.5539,81.4075,81.4166,98062.0
2020-05-21 10:40:00,88.97,89.25,88.95,89.22,28616.0,81.4075,81.6637,81.3892,81.6362,28616.0
2020-05-21 10:45:00,89.22,89.4,89.15,89.25,46124.0,81.6362,81.8009,81.5722,81.6637,46124.0
2020-05-21 10:50:00,89.25,89.37,89.22,89.22,86198.0,81.6637,81.7735,81.6362,81.6362,86198.0
2020-05-21 10:55:00,89.24,89.3,88.92,88.92,42950.0,81.6545,81.7094,81.3617,81.3617,42950.0
2020-05-21 11:00:00,88.92,88.93,88.62,88.8,53645.0,81.3617,81.3709,81.0872,81.2519,53645.0
2020-05-21 11:05:00,88.82,88.83,88.52,88.7,48486.0,81.2702,81.2794,80.9957,81.1604,48486.0
2020-05-21 11:10:00,88.7,88.76,88.61,88.67,19271.0,81.1604,81.2153,81.0781,81.133,19271.0
2020-05-21 11:15:00,88.67,88.73,88.47,88.54,22009.0,81.133,81.1879,80.95,81.014,22009.0
2020-05-21 11:20:00,88.54,88.6,88.38,88.51,26203.0,81.014,81.0689,80.8676,80.9866,26203.0
2020-05-21 11:25:00,88.51,88.68,88.44,88.67,23372.0,80.9866,81.1421,80.9225,81.133,23372.0
2020-05-21 11:30:00,88.67,88.75,88.66,88.68,26231.0,81.133,81.2062,81.1238,81.1421,26231.0
2020-05-21 11:35:00,88.67,88.85,88.64,88.83,47550.0,81.133,81.2977,81.1055,81.2794,47550.0
2020-05-21 11:40:00,88.84,88.86,88.78,88.83,22452.0,81.2885,81.3068,81.2336,81.2794,22452.0
2020-05-21 11:45:00,88.84,88.88,88.79,88.84,26960.0,81.2885,81.3251,81.2428,81.2885,26960.0
2020-05-21 11:50:00,88.83,88.87,88.76,88.79,24351.0,81.2794,81.316,81.2153,81.2428,24351.0
2020-05-21 11:55:00,88.78,88.82,88.71,88.75,27266.0,81.2336,81.2702,81.1696,81.2062,27266.0
2020-05-21 12:00:00,88.73,88.97,88.72,88.93,32453.0,81.1879,81.4075,81.1787,81.3709,32453.0
2020-05-21 12:05:00,88.94,89.04,88.93,89.01,29017.0,81.38,81.4715,81.3709,81.4441,29017.0
2020-05-21 12:10:00,89.02,89.19,88.95,89.16,50159.0,81.4532,81.6088,81.3892,81.5813,50159.0
2020-05-21 12:15:00,89.16,89.46,89.15,89.22,140255.0,81.5813,81.8558,81.5722,81.6362,140255.0
2020-05-21 12:20:00,89.23,89.23,89.0,89.12,111344.0,81.6454,81.6454,81.4349,81.5447,111344.0
2020-05-21 12:25:00,89.12,89.28,89.11,89.11,73017.0,81.5447,81.6911,81.5356,81.5356,73017.0
2020-05-21 12:30:00,89.1,89.22,89.01,89.11,101916.0,81.5264,81.6362,81.4441,81.5356,101916.0
2020-05-21 12:35:00,89.12,89.16,88.95,89.06,65489.0,81.5447,81.5813,81.3892,81.4898,65489.0
2020-05-21 12:40:00,89.07,89.29,89.02,89.13,105580.0,81.499,81.7003,81.4532,81.5539,105580.0
2020-05-21 12:45:00,89.14,89.42,89.11,89.36,31377.0,81.563,81.8192,81.5356,81.7643,31377.0
2020-05-21 12:50:00,89.35,89.42,89.19,89.31,38719.0,81.7552,81.8192,81.6088,81.7186,38719.0
2020-05-21 12:55:00,89.31,89.41,89.28,89.35,35281.0,81.7186,81.8101,81.6911,81.7552,35281.0
2020-05-21 13:00:00,89.37,89.75,89.3,89.59,49649.0,81.7735,82.1212,81.7094,81.9748,49649.0
2020-05-21 13:05:00,89.58,89.63,89.45,89.56,35972.0,81.9656,82.0114,81.8467,81.9473,35972.0
2020-05-21 13:10:00,89.6,89.75,89.59,89.68,31261.0,81.9839,82.1212,81.9748,82.0571,31261.0
2020-05-21 13:15:00,89.68,89.83,89.62,89.72,33841.0,82.0571,82.1944,82.0022,82.0937,33841.0
2020-05-21 13:20:00,89.71,89.8,89.68,89.76,35182.0,82.0846,82.1669,82.0571,82.1303,35182.0
2020-05-21 13:25:00,89.77,89.8,89.65,89.66,42752.0,82.1395,82.1669,82.0297,82.0388,42752.0
2020-05-21 13:30:00,89.69,89.93,89.68,89.92,43054.0,82.0663,82.2859,82.0571,82.2767,43054.0
2020-05-21 13:35:00,89.92,90.03,89.82,89.99,45395.0,82.2767,82.3774,82.1852,82.3408,45395.0
2020-05-21 13:40:00,90.0,90.2,89.92,90.2,55355.0,82.3499,82.5329,82.2767,82.5329,55355.0
2020-05-21 13:45:00,90.16,90.3,90.12,90.24,67367.0,82.4963,82.6244,82.4597,82.5695,67367.0
2020-05-21 13:50:00,90.25,90.32,90.08,90.14,59621.0,82.5787,82.6427,82.4231,82.478,59621.0
2020-05-21 13:55:00,90.12,90.25,90.09,90.15,46964.0,82.4597,82.5787,82.4323,82.4872,46964.0
2020-05-21 14:00:00,90.14,90.24,90.03,90.2,68823.0,82.478,82.5695,82.3774,82.5329,68823.0
2020-05-21 14:05:00,90.18,90.24,90.09,90.12,62323.0,82.5146,82.5695,82.4323,82.4597,62323.0
2020-05-21 14:10:00,90.12,90.18,90.08,90.17,29263.0,82.4597,82.5146,82.4231,82.5055,29263.0
2020-05-21 14:15:00,90.16,90.22,90.03,90.08,82196.0,82.4963,82.5512,82.3774,82.4231,82196.0
2020-05-21 14:20:00,90.07,90.2,90.06,90.19,60492.0,82.414,82.5329,82.4048,82.5238,60492.0
2020-05-21 14:25:00,90.18,90.35,90.14,90.32,57479.0,82.5146,82.6702,82.478,82.6427,57479.0
2020-05-21 14:30:00,90.35,90.4,90.26,90.31,57747.0,82.6702,82.7159,82.5878,82.6336,57747.0
2020-05-21 14:35:00,90.32,90.34,90.14,90.3,65245.0,82.6427,82.661,82.478,82.6244,65245.0
2020-05-21 14:40:00,90.32,90.4,90.19,90.26,46139.0,82.6427,82.7159,82.5238,82.5878,46139.0
2020-05-21 14:45:00,90.26,90.26,89.98,89.98,42173.0,82.5878,82.5878,82.3316,82.3316,42173.0
2020-05-21 14:50:00,89.98,90.13,89.87,90.07,63297.0,82.3316,82.4689,82.231,82.414,63297.0
2020-05-21 14:55:00,90.07,90.12,89.99,90.05,42006.0,82.414,82.4597,82.3408,82.3957,42006.0
2020-05-21 15:00:00,90.04,90.24,90.04,90.11,53546.0,82.3865,82.5695,82.3865,82.4506,53546.0
2020-05-21 15:05:00,90.12,90.19,90.03,90.14,43197.0,82.4597,82.5238,82.3774,82.478,43197.0
2020-05-21 15:10:00,90.14,90.23,90.05,90.23,47133.0,82.478,82.5604,82.3957,82.5604,47133.0
2020-05-21 15:15:00,90.22,90.42,90.19,90.42,54502.0,82.5512,82.7342,82.5238,82.7342,54502.0
2020-05-21 15:20:00,90.42,90.47,90.34,90.44,43179.0,82.7342,82.78,82.661,82.7525,43179.0
2020-05-21 15:25:00,90.44,90.47,90.25,90.3,82539.0,82.7525,82.78,82.5787,82.6244,82539.0
2020-05-21 15:30:00,90.29,90.44,90.28,90.36,72255.0,82.6153,82.7525,82.6061,82.6793,72255.0
2020-05-21 15:35:00,90.36,90.54,90.26,90.5,82170.0,82.6793,82.844,82.5878,82.8074,82170.0
2020-05-21 15:40:00,90.49,90.61,90.39,90.61,105943.0,82.7983,82.9081,82.7068,82.9081,105943.0
2020-05-21 15:45:00,90.61,90.61,90.41,90.48,95144.0,82.9081,82.9081,82.7251,82.7891,95144.0
2020-05-21 15:50:00,90.48,90.49,90.2,90.25,126882.0,82.7891,82.7983,82.5329,82.5787,126882.0
2020-05-21 15:55:00,90.24,90.42,90.21,90.34,257948.0,82.5695,82.7342,82.5421,82.661,257948.0
2020-05-22 09:30:00,90.42,90.49,89.81,90.25,115871.0,82.7342,82.7983,82.1761,82.5787,115871.0
2020-05-22 09:35:00,90.24,90.29,89.86,89.9,50405.0,82.5695,82.6153,82.2218,82.2584,50405.0
2020-05-22 09:40:00,89.92,90.23,89.79,90.16,52265.0,82.2767,82.5604,82.1578,82.4963,52265.0
2020-05-22 09:45:00,90.15,90.21,89.76,89.77,118509.0,82.4872,82.5421,82.1303,82.1395,118509.0
2020-05-22 09:50:00,89.77,90.13,89.71,90.13,114719.0,82.1395,82.4689,82.0846,82.4689,114719.0
2020-05-22 09:55:00,90.13,90.28,90.06,90.23,36801.0,82.4689,82.6061,82.4048,82.5604,36801.0
2020-05-22 10:00:00,90.24,90.74,90.24,90.63,76658.0,82.5695,83.027,82.5695,82.9264,76658.0
2020-05-22 10:05:00,90.65,90.68,90.45,90.65,54815.0,82.9447,82.9721,82.7617,82.9447,54815.0
2020-05-22 10:10:00,90.65,90.66,90.49,90.56,56910.0,82.9447,82.9538,82.7983,82.8623,56910.0
2020-05-22 10:15:00,90.55,90.56,90.32,90.33,38264.0,82.8532,82.8623,82.6427,82.6519,38264.0
2020-05-22 10:20:00,90.31,90.5,90.29,90.42,36131.0,82.6336,82.8074,82.6153,82.7342,36131.0
2020-05-22 10:25:00,90.43,91.15,90.43,91.12,137525.0,82.7434,83.4022,82.7434,83.3747,137525.0
2020-05-22 10:30:00,91.12,91.24,90.77,90.79,117544.0,83.3747,83.4845,83.0545,83.0728,117544.0
2020-05-22 10:35:00,90.79,91.13,90.68,91.02,71449.0,83.0728,83.3839,82.9721,83.2832,71449.0
2020-05-22 10:40:00,91.02,91.16,91.02,91.13,39878.0,83.2832,83.4113,83.2832,83.3839,39878.0
2020-05-22 10:45:00,91.15,91.36,91.09,91.27,75257.0,83.4022,83.5943,83.3473,83.512,75257.0
2020-05-22 10:50:00,91.22,91.24,91.0,91.06,47508.0,83.4662,83.4845,83.2649,83.3198,47508.0
2020-05-22 10:55:00,91.06,91.07,90.96,90.97,31802.0,83.3198,83.329,83.2283,83.2375,31802.0
2020-05-22 11:00:00,90.98,91.15,90.92,91.09,44380.0,83.2466,83.4022,83.1917,83.3473,44380.0
2020-05-22 11:05:00,91.08,91.15,91.01,91.13,38889.0,83.3381,83.4022,83.2741,83.3839,38889.0
2020-05-22 11:10:00,91.15,91.16,91.01,91.03,43746.0,83.4022,83.4113,83.2741,83.2924,43746.0
2020-05-22 11:15:00,91.02,91.03,90.86,90.92,50670.0,83.2832,83.2924,83.1368,83.1917,50670.0
2020-05-22 11:20:00,90.93,90.94,90.73,90.73,31349.0,83.2009,83.21,83.0179,83.0179,31349.0
2020-05-22 11:25:00,90.73,90.78,90.64,90.72,33242.0,83.0179,83.0636,82.9355,83.0087,33242.0
2020-05-22 11:30:00,90.73,91.03,90.73,90.85,108602.0,83.0179,83.2924,83.0179,83.1277,108602.0
2020-05-22 11:35:00,90.85,90.97,90.77,90.81,28728.0,83.1277,83.2375,83.0545,83.0911,28728.0
2020-05-22 11:40:00,90.82,90.9,90.67,90.78,23923.0,83.1002,83.1734,82.963,83.0636,23923.0
2020-05-22 11:45:00,90.77,90.82,90.68,90.7,24125.0,83.0545,83.1002,82.9721,82.9904,24125.0
2020-05-22 11:50:00,90.68,90.77,90.67,90.68,17052.0,82.9721,83.0545,82.963,82.9721,17052.0
2020-05-22 11:55:00,90.67,90.85,90.64,90.83,47374.0,82.963,83.1277,82.9355,83.1094,47374.0
2020-05-22 12:00:00,90.83,90.9,90.8,90.83,34515.0,83.1094,83.1734,83.0819,83.1094,34515.0
2020-05-22 12:05:00,90.84,90.87,90.78,90.79,23209.0,83.1185,83.146,83.0636,83.0728,23209.0
2020-05-22 12:10:00,90.8,90.86,90.72,90.73,18705.0,83.0819,83.1368,83.0087,83.0179,18705.0
2020-05-22 12:15:00,90.75,90.84,90.74,90.81,19186.0,83.0362,83.1185,83.027,83.0911,19186.0
2020-05-22 12:20:00,90.82,91.04,90.82,91.04,152154.0,83.1002,83.3015,83.1002,83.3015,152154.0
2020-05-22 12:25:00,91.03,91.05,90.86,90.87,19429.0,83.2924,83.3107,83.1368,83.146,19429.0
2020-05-22 12:30:00,90.86,90.94,90.86,90.92,17641.0,83.1368,83.21,83.1368,83.1917,17641.0
2020-05-22 12:35:00,90.94,91.12,90.93,91.08,21204.0,83.21,83.3747,83.2009,83.3381,21204.0
2020-05-22 12:40:00,91.07,91.17,91.06,91.16,25649.0,83.329,83.4205,83.3198,83.4113,25649.0
2020-05-22 12:45:00,91.16,91.22,90.95,90.96,63499.0,83.4113,83.4662,83.2192,83.2283,63499.0
2020-05-22 12:50:00,90.97,90.98,90.81,90.84,30500.0,83.2375,83.2466,83.0911,83.1185,30500.0
2020-05-22 12:55:00,90.84,90.88,90.71,90.71,24912.0,83.1185,83.1551,82.9996,82.9996,24912.0
2020-05-22 13:00:00,90.7,90.75,90.66,90.66,22729.0,82.9904,83.0362,82.9538,82.9538,22729.0
2020-05-22 13:05:00,90.66,90.66,90.56,90.58,21977.0,82.9538,82.9538,82.8623,82.8806,21977.0
2020-05-22 13:10:00,90.58,90.62,90.5,90.57,25091.0,82.8806,82.9172,82.8074,82.8715,25091.0
2020-05-22 13:15:00,90.58,90.68,90.57,90.62,14582.0,82.8806,82.9721,82.8715,82.9172,14582.0
2020-05-22 13:20:00,90.61,90.7,90.59,90.68,19373.0,82.9081,82.9904,82.8898,82.9721,19373.0
2020-05-22 13:25:00,90.68,90.7,90.58,90.69,17165.0,82.9721,82.9904,82.8806,82.9813,17165.0
2020-05-22 13:30:00,90.67,90.84,90.67,90.75,23847.0,82.963,83.1185,82.963,83.0362,23847.0
2020-05-22 13:35:00,90.76,90.8,90.72,90.77,16135.0,83.0453,83.0819,83.0087,83.0545,16135.0
2020-05-22 13:40:00,90.75,90.76,90.67,90.71,9346.0,83.0362,83.0453,82.963,82.9996,9346.0
2020-05-22 13:45:00,90.7,90.74,90.67,90.68,15356.0,82.9904,83.027,82.963,82.9721,15356.0
2020-05-22 13:50:00,90.69,90.73,90.57,90.63,23439.0,82.9813,83.0179,82.8715,82.9264,23439.0
2020-05-22 13:55:00,90.63,90.66,90.58,90.58,18381.0,82.9264,82.9538,82.8806,82.8806,18381.0
2020-05-22 14:00:00,90.59,90.75,90.56,90.75,18497.0,82.8898,83.0362,82.8623,83.0362,18497.0
2020-05-22 14:05:00,90.75,90.92,90.71,90.89,16876.0,83.0362,83.1917,82.9996,83.1643,16876.0
2020-05-22 14:10:00,90.89,90.91,90.82,90.83,20654.0,83.1643,83.1826,83.1002,83.1094,20654.0
2020-05-22 14:15:00,90.83,90.85,90.76,90.78,23913.0,83.1094,83.1277,83.0453,83.0636,23913.0
2020-05-22 14:20:00,90.78,90.87,90.78,90.84,13116.0,83.0636,83.146,83.0636,83.1185,13116.0
2020-05-22 14:25:00,90.86,90.86,90.81,90.85,13114.0,83.1368,83.1368,83.0911,83.1277,13114.0
2020-05-22 14:30:00,90.87,91.04,90.86,91.03,20204.0,83.146,83.3015,83.1368,83.2924,20204.0
2020-05-22 14:35:00,91.04,91.13,91.0,91.12,26151.0,83.3015,83.3839,83.2649,83.3747,26151.0
2020-05-22 14:40:00,91.1,91.18,91.01,91.01,34643.0,83.3564,83.4296,83.2741,83.2741,34643.0
2020-05-22 14:45:00,91.03,91.09,90.99,91.03,34485.0,83.2924,83.3473,83.2558,83.2924,34485.0
2020-05-22 14:50:00,91.03,91.06,90.94,91.0,33359.0,83.2924,83.3198,83.21,83.2649,33359.0
2020-05-22 14:55:00,91.0,91.17,90.99,91.16,30634.0,83.2649,83.4205,83.2558,83.4113,30634.0
2020-05-22 15:00:00,91.14,91.23,91.1,91.19,104192.0,83.393,83.4754,83.3564,83.4388,104192.0
2020-05-22 15:05:00,91.19,91.38,91.18,91.38,35772.0,83.4388,83.6126,83.4296,83.6126,35772.0
2020-05-22 15:10:00,91.37,91.38,91.25,91.26,41440.0,83.6035,83.6126,83.4937,83.5028,41440.0
2020-05-22 15:15:00,91.26,91.29,91.18,91.2,30235.0,83.5028,83.5303,83.4296,83.4479,30235.0
2020-05-22 15:20:00,91.21,91.27,90.98,91.09,47376.0,83.4571,83.512,83.2466,83.3473,47376.0
2020-05-22 15:25:00,91.09,91.15,91.03,91.13,45639.0,83.3473,83.4022,83.2924,83.3839,45639.0
2020-05-22 15:30:00,91.14,91.16,91.01,91.06,128962.0,83.393,83.4113,83.2741,83.3198,128962.0
2020-05-22 15:35:00,91.05,91.06,90.97,91.04,55075.0,83.3107,83.3198,83.2375,83.3015,55075.0
2020-05-22 15:40:00,91.03,91.18,90.96,91.17,62544.0,83.2924,83.4296,83.2283,83.4205,62544.0
2020-05-22 15:45:00,91.17,91.36,91.14,91.35,90612.0,83.4205,83.5943,83.393,83.5852,90612.0
2020-05-22 15:50:00,91.37,91.43,91.15,91.23,159954.0,83.6035,83.6584,83.4022,83.4754,159954.0
2020-05-22 15:55:00,91.24,91.54,91.16,91.44,293537.0,83.4845,83.759,83.4113,83.6675,293537.0
2020-05-26 09:30:00,92.95,93.29,92.11,92.2,251526.0,85.0492,85.3603,84.2806,84.3629,251526.0
2020-05-26 09:35:00,92.19,92.19,91.55,91.59,64689.0,84.3538,84.3538,83.7682,83.8048,64689.0
2020-05-26 09:40:00,91.59,91.63,90.9,91.14,109584.0,83.8048,83.8414,83.1734,83.393,109584.0
2020-05-26 09:45:00,91.14,91.26,90.94,91.25,62752.0,83.393,83.5028,83.21,83.4937,62752.0
2020-05-26 09:50:00,91.22,91.26,91.02,91.19,86273.0,83.4662,83.5028,83.2832,83.4388,86273.0
2020-05-26 09:55:00,91.2,91.25,90.86,90.88,69729.0,83.4479,83.4937,83.1368,83.1551,69729.0
2020-05-26 10:00:00,90.91,90.93,90.7,90.81,92870.0,83.1826,83.2009,82.9904,83.0911,92870.0
2020-05-26 10:05:00,90.78,90.97,90.77,90.9,30409.0,83.0636,83.2375,83.0545,83.1734,30409.0
2020-05-26 10:10:00,90.89,90.92,90.71,90.78,42973.0,83.1643,83.1917,82.9996,83.0636,42973.0
2020-05-26 10:15:00,90.8,90.95,90.76,90.95,40180.0,83.0819,83.2192,83.0453,83.2192,40180.0
2020-05-26 10:20:00,90.95,91.19,90.95,91.09,35069.0,83.2192,83.4388,83.2192,83.3473,35069.0
2020-05-26 10:25:00,91.09,91.24,91.08,91.22,33564.0,83.3473,83.4845,83.3381,83.4662,33564.0
2020-05-26 10:30:00,91.21,91.35,91.18,91.28,48641.0,83.4571,83.5852,83.4296,83.5211,48641.0
2020-05-26 10:35:00,91.29,91.43,91.24,91.34,39233.0,83.5303,83.6584,83.4845,83.576,39233.0
2020-05-26 10:40:00,91.33,91.33,91.09,91.11,53828.0,83.5669,83.5669,83.3473,83.3656,53828.0
2020-05-26 10:45:00,91.13,91.25,91.11,91.19,32178.0,83.3839,83.4937,83.3656,83.4388,32178.0
2020-05-26 10:50:00,91.21,91.25,91.15,91.19,23198.0,83.4571,83.4937,83.4022,83.4388,23198.0
2020-05-26 10:55:00,91.18,91.25,91.12,91.14,25620.0,83.4296,83.4937,83.3747,83.393,25620.0
2020-05-26 11:00:00,91.15,91.29,91.11,91.17,29380.0,83.4022,83.5303,83.3656,83.4205,29380.0
2020-05-26 11:05:00,91.14,91.21,91.04,91.18,35159.0,83.393,83.4571,83.3015,83.4296,35159.0
2020-05-26 11:10:00,91.17,91.18,91.05,91.15,34399.0,83.4205,83.4296,83.3107,83.4022,34399.0
2020-05-26 11:15:00,91.14,91.25,91.04,91.1,37708.0,83.393,83.4937,83.3015,83.3564,37708.0
2020-05-26 11:20:00,91.11,91.12,90.97,91.01,27170.0,83.3656,83.3747,83.2375,83.2741,27170.0
2020-05-26 11:25:00,91.02,91.08,90.85,91.07,32155.0,83.2832,83.3381,83.1277,83.329,32155.0
2020-05-26 11:30:00,91.08,91.08,90.94,90.98,30398.0,83.3381,83.3381,83.21,83.2466,30398.0
2020-05-26 11:35:00,90.98,91.02,90.92,90.98,24813.0,83.2466,83.2832,83.1917,83.2466,24813.0
2020-05-26 11:40:00,90.99,91.01,90.72,90.77,28769.0,83.2558,83.2741,83.0087,83.0545,28769.0
2020-05-26 11:45:00,90.79,90.79,90.59,90.67,39742.0,83.0728,83.0728,82.8898,82.963,39742.0
2020-05-26 11:50:00,90.67,90.7,90.61,90.68,44649.0,82.963,82.9904,82.9081,82.9721,44649.0
2020-05-26 11:55:00,90.67,90.69,90.54,90.65,70725.0,82.963,82.9813,82.844,82.9447,70725.0
2020-05-26 12:00:00,90.63,90.77,90.62,90.65,40268.0,82.9264,83.0545,82.9172,82.9447,40268.0
2020-05-26 12:05:00,90.66,90.67,90.6,90.63,27637.0,82.9538,82.963,82.8989,82.9264,27637.0
2020-05-26 12:10:00,90.62,90.66,90.5,90.51,33679.0,82.9172,82.9538,82.8074,82.8166,33679.0
2020-05-26 12:15:00,90.52,90.53,90.4,90.45,35299.0,82.8257,82.8349,82.7159,82.7617,35299.0
2020-05-26 12:20:00,90.42,90.64,90.39,90.6,27456.0,82.7342,82.9355,82.7068,82.8989,27456.0
2020-05-26 12:25:00,90.6,90.61,90.45,90.47,19813.0,82.8989,82.9081,82.7617,82.78,19813.0
2020-05-26 12:30:00,90.47,90.52,90.43,90.45,36578.0,82.78,82.8257,82.7434,82.7617,36578.0
2020-05-26 12:35:00,90.44,90.47,90.36,90.41,42445.0,82.7525,82.78,82.6793,82.7251,42445.0
2020-05-26 12:40:00,90.41,90.48,90.36,90.38,26266.0,82.7251,82.7891,82.6793,82.6976,26266.0
2020-05-26 12:45:00,90.36,90.38,90.29,90.34,53112.0,82.6793,82.6976,82.6153,82.661,53112.0
2020-05-26 12:50:00,90.33,90.37,90.27,90.33,26944.0,82.6519,82.6885,82.597,82.6519,26944.0
2020-05-26 12:55:00,90.33,90.34,90.23,90.27,22792.0,82.6519,82.661,82.5604,82.597,22792.0
2020-05-26 13:00:00,90.28,90.29,90.14,90.2,31667.0,82.6061,82.6153,82.478,82.5329,31667.0
2020-05-26 13:05:00,90.22,90.28,90.1,90.14,29997.0,82.5512,82.6061,82.4414,82.478,29997.0
2020-05-26 13:10:00,90.14,90.18,90.1,90.14,24732.0,82.478,82.5146,82.4414,82.478,24732.0
2020-05-26 13:15:00,90.15,90.2,90.14,90.17,22692.0,82.4872,82.5329,82.478,82.5055,22692.0
2020-05-26 13:20:00,90.18,90.22,90.15,90.19,19188.0,82.5146,82.5512,82.4872,82.5238,19188.0
2020-05-26 13:25:00,90.19,90.28,90.17,90.23,21306.0,82.5238,82.6061,82.5055,82.5604,21306.0
2020-05-26 13:30:00,90.25,90.25,90.17,90.21,20496.0,82.5787,82.5787,82.5055,82.5421,20496.0
2020-05-26 13:35:00,90.22,90.27,90.2,90.23,20409.0,82.5512,82.597,82.5329,82.5604,20409.0
2020-05-26 13:40:00,90.22,90.29,90.19,90.26,17836.0,82.5512,82.6153,82.5238,82.5878,17836.0
2020-05-26 13:45:00,90.24,90.28,90.2,90.25,39084.0,82.5695,82.6061,82.5329,82.5787,39084.0
2020-05-26 13:50:00,90.25,90.25,90.2,90.24,17891.0,82.5787,82.5787,82.5329,82.5695,17891.0
2020-05-26 13:55:00,90.25,90.26,90.13,90.14,21885.0,82.5787,82.5878,82.4689,82.478,21885.0
2020-05-26 14:00:00,90.14,90.17,90.08,90.11,32380.0,82.478,82.5055,82.4231,82.4506,32380.0
2020-05-26 14:05:00,90.13,90.18,90.06,90.14,29471.0,82.4689,82.5146,82.4048,82.478,29471.0
2020-05-26 14:10:00,90.16,90.22,90.14,90.14,31627.0,82.4963,82.5512,82.478,82.478,31627.0
2020-05-26 14:15:00,90.13,90.15,90.07,90.11,48872.0,82.4689,82.4872,82.414,82.4506,48872.0
2020-05-26 14:20:00,90.12,90.25,90.11,90.22,21053.0,82.4597,82.5787,82.4506,82.5512,21053.0
2020-05-26 14:25:00,90.21,90.25,90.19,90.22,19277.0,82.5421,82.5787,82.5238,82.5512,19277.0
2020-05-26 14:30:00,90.24,90.38,90.23,90.3,33461.0,82.5695,82.6976,82.5604,82.6244,33461.0
2020-05-26 14:35:00,90.3,90.44,90.3,90.44,26396.0,82.6244,82.7525,82.6244,82.7525,26396.0
2020-05-26 14:40:00,90.43,90.43,90.31,90.32,22500.0,82.7434,82.7434,82.6336,82.6427,22500.0
2020-05-26 14:45:00,90.33,90.36,90.24,90.3,27267.0,82.6519,82.6793,82.5695,82.6244,27267.0
2020-05-26 14:50:00,90.31,90.36,90.28,90.29,26150.0,82.6336,82.6793,82.6061,82.6153,26150.0
2020-05-26 14:55:00,90.28,90.35,90.27,90.34,30620.0,82.6061,82.6702,82.597,82.661,30620.0
2020-05-26 15:00:00,90.34,90.34,90.18,90.2,37469.0,82.661,82.661,82.5146,82.5329,37469.0
2020-05-26 15:05:00,90.2,90.24,90.14,90.18,26905.0,82.5329,82.5695,82.478,82.5146,26905.0
2020-05-26 15:10:00,90.17,90.2,90.13,90.14,37827.0,82.5055,82.5329,82.4689,82.478,37827.0
2020-05-26 15:15:00,90.15,90.15,89.92,89.94,55896.0,82.4872,82.4872,82.2767,82.295,55896.0
2020-05-26 15:20:00,89.95,90.08,89.94,90.05,34778.0,82.3042,82.4231,82.295,82.3957,34778.0
2020-05-26 15:25:00,90.02,90.06,89.93,89.98,30249.0,82.3682,82.4048,82.2859,82.3316,30249.0
2020-05-26 15:30:00,89.98,90.02,89.61,89.75,62688.0,82.3316,82.3682,81.9931,82.1212,62688.0
2020-05-26 15:35:00,89.76,89.92,89.73,89.75,71178.0,82.1303,82.2767,82.1029,82.1212,71178.0
2020-05-26 15:40:00,89.72,89.72,89.56,89.63,63068.0,82.0937,82.0937,81.9473,82.0114,63068.0
2020-05-26 15:45:00,89.63,89.68,89.33,89.38,65301.0,82.0114,82.0571,81.7369,81.7826,65301.0
2020-05-26 15:50:00,89.33,89.48,89.18,89.19,138289.0,81.7369,81.8741,81.5996,81.6088,138289.0
2020-05-26 15:55:00,89.19,89.48,89.17,89.48,361587.0,81.6088,81.8741,81.5905,81.8741,361587.0
2020-05-27 09:30:00,89.28,89.59,88.58,88.6,202942.0,81.6911,81.9748,81.0506,81.0689,202942.0
2020-05-27 09:35:00,88.56,88.82,88.45,88.54,65050.0,81.0323,81.2702,80.9317,81.014,65050.0
2020-05-27 09:40:00,88.57,88.68,88.36,88.59,66853.0,81.0415,81.1421,80.8493,81.0598,66853.0
2020-05-27 09:45:00,88.62,88.8,88.41,88.49,41836.0,81.0872,81.2519,80.8951,80.9683,41836.0
2020-05-27 09:50:00,88.49,88.6,88.17,88.29,64085.0,80.9683,81.0689,80.6755,80.7853,64085.0
2020-05-27 09:55:00,88.28,88.47,88.27,88.34,28592.0,80.7761,80.95,80.767,80.831,28592.0
2020-05-27 10:00:00,88.34,88.5,88.17,88.48,55243.0,80.831,80.9774,80.6755,80.9591,55243.0
2020-05-27 10:05:00,88.49,88.75,88.45,88.58,47985.0,80.9683,81.2062,80.9317,81.0506,47985.0
2020-05-27 10:10:00,88.54,88.61,88.29,88.3,35013.0,81.014,81.0781,80.7853,80.7944,35013.0
2020-05-27 10:15:00,88.3,88.49,88.27,88.48,72118.0,80.7944,80.9683,80.767,80.9591,72118.0
2020-05-27 10:20:00,88.48,88.57,88.25,88.39,70603.0,80.9591,81.0415,80.7487,80.8768,70603.0
2020-05-27 10:25:00,88.39,88.74,88.34,88.7,69988.0,80.8768,81.197,80.831,81.1604,69988.0
2020-05-27 10:30:00,88.69,88.74,88.52,88.58,34165.0,81.1513,81.197,80.9957,81.0506,34165.0
2020-05-27 10:35:00,88.58,88.89,88.57,88.77,60396.0,81.0506,81.3343,81.0415,81.2245,60396.0
2020-05-27 10:40:00,88.77,88.97,88.74,88.94,63389.0,81.2245,81.4075,81.197,81.38,63389.0
2020-05-27 10:45:00,88.96,89.01,88.67,88.75,42405.0,81.3983,81.4441,81.133,81.2062,42405.0
2020-05-27 10:50:00,88.72,88.78,88.46,88.57,70478.0,81.1787,81.2336,80.9408,81.0415,70478.0
2020-05-27 10:55:00,88.6,88.65,88.38,88.65,39734.0,81.0689,81.1147,80.8676,81.1147,39734.0
2020-05-27 11:00:00,88.63,88.65,88.44,88.58,37588.0,81.0964,81.1147,80.9225,81.0506,37588.0
2020-05-27 11:05:00,88.57,88.69,88.48,88.5,33315.0,81.0415,81.1513,80.9591,80.9774,33315.0
2020-05-27 11:10:00,88.5,88.8,88.36,88.67,39268.0,80.9774,81.2519,80.8493,81.133,39268.0
2020-05-27 11:15:00,88.62,88.79,88.42,88.79,52818.0,81.0872,81.2428,80.9042,81.2428,52818.0
2020-05-27 11:20:00,88.78,88.87,88.76,88.78,42156.0,81.2336,81.316,81.2153,81.2336,42156.0
2020-05-27 11:25:00,88.78,89.09,88.78,89.06,43810.0,81.2336,81.5173,81.2336,81.4898,43810.0
2020-05-27 11:30:00,89.09,89.22,89.04,89.04,45282.0,81.5173,81.6362,81.4715,81.4715,45282.0
2020-05-27 11:35:00,89.04,89.13,88.78,88.81,65019.0,81.4715,81.5539,81.2336,81.2611,65019.0
2020-05-27 11:40:00,88.79,88.91,88.76,88.82,37602.0,81.2428,81.3526,81.2153,81.2702,37602.0
2020-05-27 11:45:00,88.83,89.24,88.81,89.21,38028.0,81.2794,81.6545,81.2611,81.6271,38028.0
2020-05-27 11:50:00,89.24,89.3,89.16,89.28,28799.0,81.6545,81.7094,81.5813,81.6911,28799.0
2020-05-27 11:55:00,89.29,89.46,89.28,89.46,47631.0,81.7003,81.8558,81.6911,81.8558,47631.0
2020-05-27 12:00:00,89.47,89.69,89.45,89.68,44063.0,81.865,82.0663,81.8467,82.0571,44063.0
2020-05-27 12:05:00,89.67,89.82,89.64,89.8,38186.0,82.048,82.1852,82.0205,82.1669,38186.0
2020-05-27 12:10:00,89.8,89.85,89.68,89.81,33035.0,82.1669,82.2127,82.0571,82.1761,33035.0
2020-05-27 12:15:00,89.83,89.84,89.71,89.78,22021.0,82.1944,82.2035,82.0846,82.1486,22021.0
2020-05-27 12:20:00,89.77,89.78,89.67,89.73,25917.0,82.1395,82.1486,82.048,82.1029,25917.0
2020-05-27 12:25:00,89.74,89.8,89.61,89.66,37718.0,82.112,82.1669,81.9931,82.0388,37718.0
2020-05-27 12:30:00,89.66,89.72,89.58,89.59,32179.0,82.0388,82.0937,81.9656,81.9748,32179.0
2020-05-27 12:35:00,89.58,89.6,89.47,89.49,17577.0,81.9656,81.9839,81.865,81.8833,17577.0
2020-05-27 12:40:00,89.5,89.55,89.35,89.54,18827.0,81.8924,81.9382,81.7552,81.929,18827.0
2020-05-27 12:45:00,89.56,89.74,89.56,89.68,22496.0,81.9473,82.112,81.9473,82.0571,22496.0
2020-05-27 12:50:00,89.67,89.69,89.54,89.54,19213.0,82.048,82.0663,81.929,81.929,19213.0
2020-05-27 12:55:00,89.53,89.59,89.47,89.53,24974.0,81.9199,81.9748,81.865,81.9199,24974.0
2020-05-27 13:00:00,89.52,89.63,89.27,89.55,58340.0,81.9107,82.0114,81.682,81.9382,58340.0
2020-05-27 13:05:00,89.56,89.67,89.56,89.61,18763.0,81.9473,82.048,81.9473,81.9931,18763.0
2020-05-27 13:10:00,89.64,89.67,89.58,89.6,18715.0,82.0205,82.048,81.9656,81.9839,18715.0
2020-05-27 13:15:00,89.6,89.74,89.59,89.74,17987.0,81.9839,82.112,81.9748,82.112,17987.0
2020-05-27 13:20:00,89.73,89.95,89.72,89.93,42167.0,82.1029,82.3042,82.0937,82.2859,42167.0
2020-05-27 13:25:00,89.92,89.95,89.69,89.75,31457.0,82.2767,82.3042,82.0663,82.1212,31457.0
2020-05-27 13:30:00,89.76,89.76,89.45,89.48,23507.0,82.1303,82.1303,81.8467,81.8741,23507.0
2020-05-27 13:35:00,89.49,89.63,89.44,89.62,21777.0,81.8833,82.0114,81.8375,82.0022,21777.0
2020-05-27 13:40:00,89.64,89.67,89.58,89.63,16759.0,82.0205,82.048,81.9656,82.0114,16759.0
2020-05-27 13:45:00,89.61,89.63,89.51,89.55,17895.0,81.9931,82.0114,81.9016,81.9382,17895.0
2020-05-27 13:50:00,89.58,89.7,89.52,89.7,28888.0,81.9656,82.0754,81.9107,82.0754,28888.0
2020-05-27 13:55:00,89.69,89.69,89.57,89.61,19267.0,82.0663,82.0663,81.9565,81.9931,19267.0
2020-05-27 14:00:00,89.61,89.83,89.59,89.7,27955.0,81.9931,82.1944,81.9748,82.0754,27955.0
2020-05-27 14:05:00,89.71,89.77,89.58,89.75,18385.0,82.0846,82.1395,81.9656,82.1212,18385.0
2020-05-27 14:10:00,89.77,90.0,89.77,89.98,65059.0,82.1395,82.3499,82.1395,82.3316,65059.0
2020-05-27 14:15:00,89.97,90.22,89.96,90.2,49027.0,82.3225,82.5512,82.3133,82.5329,49027.0
2020-05-27 14:20:00,90.21,90.25,89.93,89.93,41578.0,82.5421,82.5787,82.2859,82.2859,41578.0
2020-05-27 14:25:00,89.93,90.09,89.93,90.02,23874.0,82.2859,82.4323,82.2859,82.3682,23874.0
2020-05-27 14:30:00,90.03,90.11,90.0,90.07,21494.0,82.3774,82.4506,82.3499,82.414,21494.0
2020-05-27 14:35:00,90.06,90.07,89.97,90.0,17989.0,82.4048,82.414,82.3225,82.3499,17989.0
2020-05-27 14:40:00,90.0,90.17,89.99,90.17,37073.0,82.3499,82.5055,82.3408,82.5055,37073.0
2020-05-27 14:45:00,90.17,90.17,90.06,90.14,22069.0,82.5055,82.5055,82.4048,82.478,22069.0
2020-05-27 14:50:00,90.14,90.31,90.09,90.3,32300.0,82.478,82.6336,82.4323,82.6244,32300.0
2020-05-27 14:55:00,90.29,90.33,90.22,90.28,31725.0,82.6153,82.6519,82.5512,82.6061,31725.0
2020-05-27 15:00:00,90.28,90.3,90.19,90.2,24377.0,82.6061,82.6244,82.5238,82.5329,24377.0
2020-05-27 15:05:00,90.22,90.27,90.16,90.2,24884.0,82.5512,82.597,82.4963,82.5329,24884.0
2020-05-27 15:10:00,90.19,90.29,90.14,90.25,27420.0,82.5238,82.6153,82.478,82.5787,27420.0
2020-05-27 15:15:00,90.26,90.34,90.2,90.33,31405.0,82.5878,82.661,82.5329,82.6519,31405.0
2020-05-27 15:20:00,90.34,90.37,90.29,90.31,30683.0,82.661,82.6885,82.6153,82.6336,30683.0
2020-05-27 15:25:00,90.31,90.33,90.26,90.29,31717.0,82.6336,82.6519,82.5878,82.6153,31717.0
2020-05-27 15:30:00,90.28,90.35,90.21,90.23,49134.0,82.6061,82.6702,82.5421,82.5604,49134.0
2020-05-27 15:35:00,90.25,90.46,90.21,90.43,52318.0,82.5787,82.7708,82.5421,82.7434,52318.0
2020-05-27 15:40:00,90.42,90.58,90.42,90.53,81211.0,82.7342,82.8806,82.7342,82.8349,81211.0
2020-05-27 15:45:00,90.54,90.58,90.46,90.56,76759.0,82.844,82.8806,82.7708,82.8623,76759.0
2020-05-27 15:50:00,90.56,90.78,90.55,90.6,155711.0,82.8623,83.0636,82.8532,82.8989,155711.0
2020-05-27 15:55:00,90.61,90.76,90.55,90.75,203234.0,82.9081,83.0453,82.8532,83.0362,203234.0
2020-05-28 09:30:00,91.95,92.12,91.21,91.85,148999.0,84.1342,84.2897,83.4571,84.0427,148999.0
2020-05-28 09:35:00,91.9,92.12,91.69,91.89,56643.0,84.0884,84.2897,83.8963,84.0793,56643.0
2020-05-28 09:40:00,91.91,92.04,91.82,91.88,48353.0,84.0976,84.2165,84.0152,84.0701,48353.0
2020-05-28 09:45:00,91.83,92.0,91.74,91.95,50244.0,84.0244,84.1799,83.942,84.1342,50244.0
2020-05-28 09:50:00,91.98,92.23,91.95,92.16,50694.0,84.1616,84.3904,84.1342,84.3263,50694.0
2020-05-28 09:55:00,92.15,92.15,91.89,92.12,38260.0,84.3172,84.3172,84.0793,84.2897,38260.0
2020-05-28 10:00:00,92.09,92.31,92.09,92.14,27683.0,84.2623,84.4636,84.2623,84.308,27683.0
2020-05-28 10:05:00,92.11,92.55,92.1,92.43,35941.0,84.2806,84.6832,84.2714,84.5734,35941.0
2020-05-28 10:10:00,92.42,92.52,92.37,92.41,73735.0,84.5642,84.6557,84.5185,84.5551,73735.0
2020-05-28 10:15:00,92.37,92.37,92.07,92.12,43621.0,84.5185,84.5185,84.244,84.2897,43621.0
2020-05-28 10:20:00,92.1,92.29,92.08,92.27,44045.0,84.2714,84.4453,84.2531,84.427,44045.0
2020-05-28 10:25:00,92.27,92.4,92.22,92.4,36142.0,84.427,84.5459,84.3812,84.5459,36142.0
2020-05-28 10:30:00,92.46,92.49,92.33,92.46,47662.0,84.6008,84.6283,84.4819,84.6008,47662.0
2020-05-28 10:35:00,92.47,92.56,92.41,92.55,57039.0,84.61,84.6923,84.5551,84.6832,57039.0
2020-05-28 10:40:00,92.55,92.77,92.54,92.74,42719.0,84.6832,84.8845,84.674,84.857,42719.0
2020-05-28 10:45:00,92.74,92.94,92.74,92.91,31341.0,84.857,85.04,84.857,85.0126,31341.0
2020-05-28 10:50:00,92.91,93.14,92.91,93.13,47782.0,85.0126,85.223,85.0126,85.2139,47782.0
2020-05-28 10:55:00,93.14,93.18,93.0,93.15,46547.0,85.223,85.2596,85.0949,85.2322,46547.0
2020-05-28 11:00:00,93.16,93.3,93.15,93.29,41448.0,85.2413,85.3694,85.2322,85.3603,41448.0
2020-05-28 11:05:00,93.28,93.33,93.05,93.08,55445.0,85.3511,85.3969,85.1407,85.1681,55445.0
2020-05-28 11:10:00,93.09,93.26,93.07,93.23,30609.0,85.1773,85.3328,85.159,85.3054,30609.0
2020-05-28 11:15:00,93.21,93.28,92.97,92.99,32724.0,85.2871,85.3511,85.0675,85.0858,32724.0
2020-05-28 11:20:00,92.98,92.98,92.79,92.88,27353.0,85.0766,85.0766,84.9028,84.9851,27353.0
2020-05-28 11:25:00,92.89,93.0,92.85,92.99,20503.0,84.9943,85.0949,84.9577,85.0858,20503.0
2020-05-28 11:30:00,93.01,93.08,92.93,92.99,21270.0,85.1041,85.1681,85.0309,85.0858,21270.0
2020-05-28 11:35:00,92.99,93.03,92.76,92.81,31212.0,85.0858,85.1224,84.8753,84.9211,31212.0
2020-05-28 11:40:00,92.79,92.94,92.71,92.79,35486.0,84.9028,85.04,84.8296,84.9028,35486.0
2020-05-28 11:45:00,92.81,92.9,92.78,92.8,29381.0,84.9211,85.0034,84.8936,84.9119,29381.0
2020-05-28 11:50:00,92.79,92.84,92.71,92.75,30272.0,84.9028,84.9485,84.8296,84.8662,30272.0
2020-05-28 11:55:00,92.75,92.75,92.51,92.58,34887.0,84.8662,84.8662,84.6466,84.7106,34887.0
2020-05-28 12:00:00,92.56,92.57,92.47,92.53,39242.0,84.6923,84.7015,84.61,84.6649,39242.0
2020-05-28 12:05:00,92.53,92.66,92.53,92.61,27812.0,84.6649,84.7838,84.6649,84.7381,27812.0
2020-05-28 12:10:00,92.61,92.66,92.54,92.6,45979.0,84.7381,84.7838,84.674,84.7289,45979.0
2020-05-28 12:15:00,92.61,92.65,92.49,92.61,30775.0,84.7381,84.7747,84.6283,84.7381,30775.0
2020-05-28 12:20:00,92.61,92.67,92.57,92.57,32623.0,84.7381,84.793,84.7015,84.7015,32623.0
2020-05-28 12:25:00,92.57,92.6,92.41,92.49,46245.0,84.7015,84.7289,84.5551,84.6283,46245.0
2020-05-28 12:30:00,92.48,92.64,92.44,92.59,38069.0,84.6191,84.7655,84.5825,84.7198,38069.0
2020-05-28 12:35:00,92.59,92.78,92.56,92.75,37023.0,84.7198,84.8936,84.6923,84.8662,37023.0
2020-05-28 12:40:00,92.74,92.74,92.63,92.63,67080.0,84.857,84.857,84.7564,84.7564,67080.0
2020-05-28 12:45:00,92.63,92.67,92.58,92.59,22906.0,84.7564,84.793,84.7106,84.7198,22906.0
2020-05-28 12:50:00,92.59,92.71,92.55,92.66,67116.0,84.7198,84.8296,84.6832,84.7838,67116.0
2020-05-28 12:55:00,92.65,92.67,92.54,92.55,59941.0,84.7747,84.793,84.674,84.6832,59941.0
2020-05-28 13:00:00,92.55,92.7,92.48,92.66,70325.0,84.6832,84.8204,84.6191,84.7838,70325.0
2020-05-28 13:05:00,92.66,92.69,92.6,92.68,46639.0,84.7838,84.8113,84.7289,84.8021,46639.0
2020-05-28 13:10:00,92.69,92.7,92.61,92.66,75431.0,84.8113,84.8204,84.7381,84.7838,75431.0
2020-05-28 13:15:00,92.65,92.7,92.62,92.63,37293.0,84.7747,84.8204,84.7472,84.7564,37293.0
2020-05-28 13:20:00,92.64,92.7,92.61,92.69,28097.0,84.7655,84.8204,84.7381,84.8113,28097.0
2020-05-28 13:25:00,92.69,92.7,92.54,92.66,93500.0,84.8113,84.8204,84.674,84.7838,93500.0
2020-05-28 13:30:00,92.65,92.75,92.64,92.7,33671.0,84.7747,84.8662,84.7655,84.8204,33671.0
2020-05-28 13:35:00,92.7,92.73,92.62,92.69,23374.0,84.8204,84.8479,84.7472,84.8113,23374.0
2020-05-28 13:40:00,92.7,92.78,92.64,92.69,29637.0,84.8204,84.8936,84.7655,84.8113,29637.0
2020-05-28 13:45:00,92.69,92.71,92.62,92.64,20561.0,84.8113,84.8296,84.7472,84.7655,20561.0
2020-05-28 13:50:00,92.64,92.64,92.54,92.6,34712.0,84.7655,84.7655,84.674,84.7289,34712.0
2020-05-28 13:55:00,92.62,92.73,92.59,92.63,25936.0,84.7472,84.8479,84.7198,84.7564,25936.0
2020-05-28 14:00:00,92.63,92.72,92.63,92.67,34479.0,84.7564,84.8387,84.7564,84.793,34479.0
2020-05-28 14:05:00,92.66,92.71,92.61,92.68,43894.0,84.7838,84.8296,84.7381,84.8021,43894.0
2020-05-28 14:10:00,92.67,92.73,92.62,92.72,34742.0,84.793,84.8479,84.7472,84.8387,34742.0
2020-05-28 14:15:00,92.73,92.77,92.69,92.69,51715.0,84.8479,84.8845,84.8113,84.8113,51715.0
2020-05-28 14:20:00,92.69,92.75,92.68,92.69,39174.0,84.8113,84.8662,84.8021,84.8113,39174.0
2020-05-28 14:25:00,92.7,92.72,92.61,92.7,27806.0,84.8204,84.8387,84.7381,84.8204,27806.0
2020-05-28 14:30:00,92.7,92.74,92.66,92.74,29751.0,84.8204,84.857,84.7838,84.857,29751.0
2020-05-28 14:35:00,92.74,92.74,92.6,92.64,53212.0,84.857,84.857,84.7289,84.7655,53212.0
2020-05-28 14:40:00,92.64,92.68,92.59,92.6,20307.0,84.7655,84.8021,84.7198,84.7289,20307.0
2020-05-28 14:45:00,92.6,92.75,92.6,92.69,34648.0,84.7289,84.8662,84.7289,84.8113,34648.0
2020-05-28 14:50:00,92.69,92.71,92.57,92.59,33513.0,84.8113,84.8296,84.7015,84.7198,33513.0
2020-05-28 14:55:00,92.59,92.62,92.47,92.58,48591.0,84.7198,84.7472,84.61,84.7106,48591.0
2020-05-28 15:00:00,92.6,92.65,92.58,92.64,58717.0,84.7289,84.7747,84.7106,84.7655,58717.0
2020-05-28 15:05:00,92.64,92.65,92.56,92.64,50330.0,84.7655,84.7747,84.6923,84.7655,50330.0
2020-05-28 15:10:00,92.63,92.79,92.61,92.73,49875.0,84.7564,84.9028,84.7381,84.8479,49875.0
2020-05-28 15:15:00,92.73,92.77,92.37,92.43,71957.0,84.8479,84.8845,84.5185,84.5734,71957.0
2020-05-28 15:20:00,92.44,92.57,92.37,92.57,32947.0,84.5825,84.7015,84.5185,84.7015,32947.0
2020-05-28 15:25:00,92.55,92.66,92.5,92.51,38529.0,84.6832,84.7838,84.6374,84.6466,38529.0
2020-05-28 15:30:00,92.5,92.58,92.33,92.43,64300.0,84.6374,84.7106,84.4819,84.5734,64300.0
2020-05-28 15:35:00,92.43,92.51,92.33,92.44,62841.0,84.5734,84.6466,84.4819,84.5825,62841.0
2020-05-28 15:40:00,92.41,92.41,92.21,92.37,81288.0,84.5551,84.5551,84.3721,84.5185,81288.0
2020-05-28 15:45:00,92.35,92.4,92.06,92.09,91102.0,84.5002,84.5459,84.2348,84.2623,91102.0
2020-05-28 15:50:00,92.1,92.2,91.85,92.04,119994.0,84.2714,84.3629,84.0427,84.2165,119994.0
2020-05-28 15:55:00,92.04,92.29,92.02,92.1,204515.0,84.2165,84.4453,84.1982,84.2714,204515.0
2020-05-29 09:30:00,92.9,93.47,92.34,92.94,209459.0,85.0034,85.525,84.491,85.04,209459.0
2020-05-29 09:35:00,92.96,93.08,92.62,92.72,58776.0,85.0583,85.1681,84.7472,84.8387,58776.0
2020-05-29 09:40:00,92.7,92.84,92.31,92.7,71641.0,84.8204,84.9485,84.4636,84.8204,71641.0
2020-05-29 09:45:00,92.7,92.95,92.7,92.86,35065.0,84.8204,85.0492,84.8204,84.9668,35065.0
2020-05-29 09:50:00,92.83,92.95,92.8,92.92,26212.0,84.9394,85.0492,84.9119,85.0217,26212.0
2020-05-29 09:55:00,92.92,92.92,92.66,92.66,59209.0,85.0217,85.0217,84.7838,84.7838,59209.0
2020-05-29 10:00:00,92.65,92.81,92.55,92.81,38651.0,84.7747,84.9211,84.6832,84.9211,38651.0
2020-05-29 10:05:00,92.77,92.92,92.71,92.73,46741.0,84.8845,85.0217,84.8296,84.8479,46741.0
2020-05-29 10:10:00,92.75,92.75,92.27,92.27,47713.0,84.8662,84.8662,84.427,84.427,47713.0
2020-05-29 10:15:00,92.24,92.31,91.82,91.86,31965.0,84.3995,84.4636,84.0152,84.0518,31965.0
2020-05-29 10:20:00,91.83,91.85,91.51,91.53,79349.0,84.0244,84.0427,83.7316,83.7499,79349.0
2020-05-29 10:25:00,91.55,91.6,91.38,91.42,153250.0,83.7682,83.8139,83.6126,83.6492,153250.0
2020-05-29 10:30:00,91.41,91.55,91.4,91.49,111097.0,83.6401,83.7682,83.6309,83.7133,111097.0
2020-05-29 10:35:00,91.48,91.55,91.31,91.5,47474.0,83.7041,83.7682,83.5486,83.7224,47474.0
2020-05-29 10:40:00,91.49,91.49,91.18,91.23,28997.0,83.7133,83.7133,83.4296,83.4754,28997.0
2020-05-29 10:45:00,91.24,91.42,91.21,91.26,27009.0,83.4845,83.6492,83.4571,83.5028,27009.0
2020-05-29 10:50:00,91.26,91.26,91.06,91.09,35329.0,83.5028,83.5028,83.3198,83.3473,35329.0
2020-05-29 10:55:00,91.08,91.2,91.0,91.03,46533.0,83.3381,83.4479,83.2649,83.2924,46533.0
2020-05-29 11:00:00,91.03,91.08,90.76,90.89,39100.0,83.2924,83.3381,83.0453,83.1643,39100.0
2020-05-29 11:05:00,90.9,91.0,90.83,90.86,30042.0,83.1734,83.2649,83.1094,83.1368,30042.0
2020-05-29 11:10:00,90.83,91.13,90.83,91.13,32054.0,83.1094,83.3839,83.1094,83.3839,32054.0
2020-05-29 11:15:00,91.13,91.37,91.03,91.27,26517.0,83.3839,83.6035,83.2924,83.512,26517.0
2020-05-29 11:20:00,91.24,91.39,91.23,91.24,37896.0,83.4845,83.6218,83.4754,83.4845,37896.0
2020-05-29 11:25:00,91.26,91.37,91.23,91.27,21266.0,83.5028,83.6035,83.4754,83.512,21266.0
2020-05-29 11:30:00,91.24,91.34,91.11,91.26,23292.0,83.4845,83.576,83.3656,83.5028,23292.0
2020-05-29 11:35:00,91.24,91.47,91.18,91.39,38684.0,83.4845,83.695,83.4296,83.6218,38684.0
2020-05-29 11:40:00,91.38,91.4,91.17,91.21,20819.0,83.6126,83.6309,83.4205,83.4571,20819.0
2020-05-29 11:45:00,91.22,91.43,91.14,91.37,17953.0,83.4662,83.6584,83.393,83.6035,17953.0
2020-05-29 11:50:00,91.35,91.48,91.33,91.42,9298.0,83.5852,83.7041,83.5669,83.6492,9298.0
2020-05-29 11:55:00,91.42,91.49,91.38,91.45,9920.0,83.6492,83.7133,83.6126,83.6767,9920.0
2020-05-29 12:00:00,91.45,91.48,91.38,91.4,16735.0,83.6767,83.7041,83.6126,83.6309,16735.0
2020-05-29 12:05:00,91.42,91.44,91.3,91.31,14097.0,83.6492,83.6675,83.5394,83.5486,14097.0
2020-05-29 12:10:00,91.34,91.38,91.28,91.28,13193.0,83.576,83.6126,83.5211,83.5211,13193.0
2020-05-29 12:15:00,91.26,91.26,91.04,91.06,14257.0,83.5028,83.5028,83.3015,83.3198,14257.0
2020-05-29 12:20:00,91.02,91.15,91.02,91.1,10143.0,83.2832,83.4022,83.2832,83.3564,10143.0
2020-05-29 12:25:00,91.09,91.18,91.05,91.18,24839.0,83.3473,83.4296,83.3107,83.4296,24839.0
2020-05-29 12:30:00,91.18,91.2,90.98,91.0,56389.0,83.4296,83.4479,83.2466,83.2649,56389.0
2020-05-29 12:35:00,90.99,91.26,90.95,91.25,30147.0,83.2558,83.5028,83.2192,83.4937,30147.0
2020-05-29 12:40:00,91.24,91.28,91.12,91.12,20762.0,83.4845,83.5211,83.3747,83.3747,20762.0
2020-05-29 12:45:00,91.12,91.16,91.04,91.05,13942.0,83.3747,83.4113,83.3015,83.3107,13942.0
2020-05-29 12:50:00,91.05,91.08,90.76,90.93,44300.0,83.3107,83.3381,83.0453,83.2009,44300.0
2020-05-29 12:55:00,90.91,91.45,90.9,91.3,48457.0,83.1826,83.6767,83.1734,83.5394,48457.0
2020-05-29 13:00:00,91.28,91.33,91.13,91.13,19582.0,83.5211,83.5669,83.3839,83.3839,19582.0
2020-05-29 13:05:00,91.15,91.37,91.14,91.31,18618.0,83.4022,83.6035,83.393,83.5486,18618.0
2020-05-29 13:10:00,91.32,91.41,91.28,91.3,23356.0,83.5577,83.6401,83.5211,83.5394,23356.0
2020-05-29 13:15:00,91.31,91.39,91.28,91.31,54306.0,83.5486,83.6218,83.5211,83.5486,54306.0
2020-05-29 13:20:00,91.32,91.35,91.23,91.25,21985.0,83.5577,83.5852,83.4754,83.4937,21985.0
2020-05-29 13:25:00,91.25,91.38,91.22,91.3,11584.0,83.4937,83.6126,83.4662,83.5394,11584.0
2020-05-29 13:30:00,91.3,91.39,91.28,91.35,19641.0,83.5394,83.6218,83.5211,83.5852,19641.0
2020-05-29 13:35:00,91.35,91.35,91.2,91.21,17063.0,83.5852,83.5852,83.4479,83.4571,17063.0
2020-05-29 13:40:00,91.2,91.3,91.2,91.26,8493.0,83.4479,83.5394,83.4479,83.5028,8493.0
2020-05-29 13:45:00,91.26,91.3,91.22,91.27,14503.0,83.5028,83.5394,83.4662,83.512,14503.0
2020-05-29 13:50:00,91.27,91.27,91.17,91.23,14429.0,83.512,83.512,83.4205,83.4754,14429.0
2020-05-29 13:55:00,91.25,91.42,91.22,91.4,16807.0,83.4937,83.6492,83.4662,83.6309,16807.0
2020-05-29 14:00:00,91.4,91.5,91.34,91.38,16002.0,83.6309,83.7224,83.576,83.6126,16002.0
2020-05-29 14:05:00,91.4,91.74,91.36,91.74,30172.0,83.6309,83.942,83.5943,83.942,30172.0
2020-05-29 14:10:00,91.76,91.81,91.6,91.63,18373.0,83.9603,84.0061,83.8139,83.8414,18373.0
2020-05-29 14:15:00,91.63,91.82,91.58,91.8,27865.0,83.8414,84.0152,83.7956,83.9969,27865.0
2020-05-29 14:20:00,91.8,91.87,91.61,91.78,18273.0,83.9969,84.061,83.8231,83.9786,18273.0
2020-05-29 14:25:00,91.78,91.92,91.7,91.9,21507.0,83.9786,84.1067,83.9054,84.0884,21507.0
2020-05-29 14:30:00,91.91,91.92,91.8,91.82,23837.0,84.0976,84.1067,83.9969,84.0152,23837.0
2020-05-29 14:35:00,91.82,91.86,91.68,91.71,25468.0,84.0152,84.0518,83.8871,83.9146,25468.0
2020-05-29 14:40:00,91.73,91.78,91.68,91.69,21573.0,83.9329,83.9786,83.8871,83.8963,21573.0
2020-05-29 14:45:00,91.7,91.81,91.6,91.6,28115.0,83.9054,84.0061,83.8139,83.8139,28115.0
2020-05-29 14:50:00,91.63,91.66,91.13,91.37,60081.0,83.8414,83.8688,83.3839,83.6035,60081.0
2020-05-29 14:55:00,91.36,92.05,91.3,91.99,52153.0,83.5943,84.2257,83.5394,84.1708,52153.0
2020-05-29 15:00:00,92.05,92.16,91.94,92.11,23970.0,84.2257,84.3263,84.125,84.2806,23970.0
2020-05-29 15:05:00,92.13,92.13,91.88,91.93,37798.0,84.2989,84.2989,84.0701,84.1159,37798.0
2020-05-29 15:10:00,91.93,92.03,91.79,91.81,39206.0,84.1159,84.2074,83.9878,84.0061,39206.0
2020-05-29 15:15:00,91.81,92.02,91.73,92.01,54952.0,84.0061,84.1982,83.9329,84.1891,54952.0
2020-05-29 15:20:00,92.01,92.19,92.0,92.18,44136.0,84.1891,84.3538,84.1799,84.3446,44136.0
2020-05-29 15:25:00,92.17,92.19,92.01,92.08,64922.0,84.3355,84.3538,84.1891,84.2531,64922.0
2020-05-29 15:30:00,92.11,92.25,92.02,92.11,60090.0,84.2806,84.4087,84.1982,84.2806,60090.0
2020-05-29 15:35:00,92.12,92.38,92.12,92.36,72620.0,84.2897,84.5276,84.2897,84.5093,72620.0
2020-05-29 15:40:00,92.38,92.52,92.36,92.5,115602.0,84.5276,84.6557,84.5093,84.6374,115602.0
2020-05-29 15:45:00,92.51,92.69,92.41,92.58,148734.0,84.6466,84.8113,84.5551,84.7106,148734.0
2020-05-29 15:50:00,92.57,93.49,92.57,93.49,309397.0,84.7015,85.5433,84.7015,85.5433,309397.0
2020-05-29 15:55:00,93.41,95.59,93.35,95.16,1880365.0,85.4701,87.4648,85.4152,87.0713,1880365.0
2020-06-01 09:30:00,92.95,93.62,92.69,93.36,323409.0,85.0492,85.6622,84.8113,85.4243,323409.0
2020-06-01 09:35:00,93.4,93.96,93.37,93.41,178713.0,85.4609,85.9733,85.4335,85.4701,178713.0
2020-06-01 09:40:00,93.41,93.55,93.01,93.48,164637.0,85.4701,85.5982,85.1041,85.5341,164637.0
2020-06-01 09:45:00,93.49,93.63,92.94,92.94,123962.0,85.5433,85.6714,85.04,85.04,123962.0
2020-06-01 09:50:00,92.97,93.06,92.7,92.86,99119.0,85.0675,85.1498,84.8204,84.9668,99119.0
2020-06-01 09:55:00,92.89,92.93,92.59,92.63,75108.0,84.9943,85.0309,84.7198,84.7564,75108.0
2020-06-01 10:00:00,92.65,92.68,92.26,92.53,83066.0,84.7747,84.8021,84.4178,84.6649,83066.0
2020-06-01 10:05:00,92.53,92.76,92.49,92.7,36532.0,84.6649,84.8753,84.6283,84.8204,36532.0
2020-06-01 10:10:00,92.66,92.8,92.55,92.79,67744.0,84.7838,84.9119,84.6832,84.9028,67744.0
2020-06-01 10:15:00,92.79,92.86,92.68,92.8,47514.0,84.9028,84.9668,84.8021,84.9119,47514.0
2020-06-01 10:20:00,92.78,92.94,92.59,92.61,47704.0,84.8936,85.04,84.7198,84.7381,47704.0
2020-06-01 10:25:00,92.63,92.77,92.31,92.35,78681.0,84.7564,84.8845,84.4636,84.5002,78681.0
2020-06-01 10:30:00,92.38,92.52,92.33,92.5,44549.0,84.5276,84.6557,84.4819,84.6374,44549.0
2020-06-01 10:35:00,92.49,92.54,92.28,92.35,44438.0,84.6283,84.674,84.4361,84.5002,44438.0
2020-06-01 10:40:00,92.35,92.43,92.3,92.43,67318.0,84.5002,84.5734,84.4544,84.5734,67318.0
2020-06-01 10:45:00,92.41,92.52,92.32,92.36,57243.0,84.5551,84.6557,84.4727,84.5093,57243.0
2020-06-01 10:50:00,92.37,92.59,92.34,92.39,51616.0,84.5185,84.7198,84.491,84.5368,51616.0
2020-06-01 10:55:00,92.39,92.68,92.39,92.65,29900.0,84.5368,84.8021,84.5368,84.7747,29900.0
2020-06-01 11:00:00,92.65,92.83,92.64,92.79,40244.0,84.7747,84.9394,84.7655,84.9028,40244.0
2020-06-01 11:05:00,92.77,92.85,92.71,92.73,28652.0,84.8845,84.9577,84.8296,84.8479,28652.0
2020-06-01 11:10:00,92.72,92.78,92.57,92.72,46351.0,84.8387,84.8936,84.7015,84.8387,46351.0
2020-06-01 11:15:00,92.7,92.71,92.25,92.27,46512.0,84.8204,84.8296,84.4087,84.427,46512.0
2020-06-01 11:20:00,92.28,92.31,92.08,92.09,40919.0,84.4361,84.4636,84.2531,84.2623,40919.0
2020-06-01 11:25:00,92.1,92.36,92.04,92.3,37656.0,84.2714,84.5093,84.2165,84.4544,37656.0
2020-06-01 11:30:00,92.28,92.5,92.23,92.47,40695.0,84.4361,84.6374,84.3904,84.61,40695.0
2020-06-01 11:35:00,92.48,92.5,92.37,92.37,22511.0,84.6191,84.6374,84.5185,84.5185,22511.0
2020-06-01 11:40:00,92.4,92.5,92.39,92.46,26353.0,84.5459,84.6374,84.5368,84.6008,26353.0
2020-06-01 11:45:00,92.46,92.59,92.42,92.55,22918.0,84.6008,84.7198,84.5642,84.6832,22918.0
2020-06-01 11:50:00,92.58,92.66,92.54,92.61,33402.0,84.7106,84.7838,84.674,84.7381,33402.0
2020-06-01 11:55:00,92.61,92.68,92.59,92.65,20778.0,84.7381,84.8021,84.7198,84.7747,20778.0
2020-06-01 12:00:00,92.65,92.71,92.6,92.67,20238.0,84.7747,84.8296,84.7289,84.793,20238.0
2020-06-01 12:05:00,92.7,92.77,92.66,92.68,16826.0,84.8204,84.8845,84.7838,84.8021,16826.0
2020-06-01 12:10:00,92.69,92.73,92.58,92.69,21862.0,84.8113,84.8479,84.7106,84.8113,21862.0
2020-06-01 12:15:00,92.69,92.71,92.61,92.66,14534.0,84.8113,84.8296,84.7381,84.7838,14534.0
2020-06-01 12:20:00,92.66,92.78,92.62,92.78,20119.0,84.7838,84.8936,84.7472,84.8936,20119.0
2020-06-01 12:25:00,92.78,92.85,92.65,92.67,26670.0,84.8936,84.9577,84.7747,84.793,26670.0
2020-06-01 12:30:00,92.68,92.77,92.58,92.61,87798.0,84.8021,84.8845,84.7106,84.7381,87798.0
2020-06-01 12:35:00,92.63,92.74,92.61,92.73,23215.0,84.7564,84.857,84.7381,84.8479,23215.0
2020-06-01 12:40:00,92.73,92.93,92.73,92.89,38382.0,84.8479,85.0309,84.8479,84.9943,38382.0
2020-06-01 12:45:00,92.87,93.11,92.87,93.09,44199.0,84.976,85.1956,84.976,85.1773,44199.0
2020-06-01 12:50:00,93.08,93.11,92.98,93.0,27090.0,85.1681,85.1956,85.0766,85.0949,27090.0
2020-06-01 12:55:00,93.0,93.06,92.96,92.99,17040.0,85.0949,85.1498,85.0583,85.0858,17040.0
2020-06-01 13:00:00,92.99,93.04,92.91,93.04,34335.0,85.0858,85.1315,85.0126,85.1315,34335.0
2020-06-01 13:05:00,93.03,93.19,92.99,93.0,36996.0,85.1224,85.2688,85.0858,85.0949,36996.0
2020-06-01 13:10:00,93.0,93.16,92.94,93.13,24583.0,85.0949,85.2413,85.04,85.2139,24583.0
2020-06-01 13:15:00,93.13,93.23,93.03,93.04,20266.0,85.2139,85.3054,85.1224,85.1315,20266.0
2020-06-01 13:20:00,93.07,93.17,93.05,93.07,21220.0,85.159,85.2505,85.1407,85.159,21220.0
2020-06-01 13:25:00,93.06,93.18,93.05,93.12,22670.0,85.1498,85.2596,85.1407,85.2047,22670.0
2020-06-01 13:30:00,93.11,93.18,93.01,93.13,23866.0,85.1956,85.2596,85.1041,85.2139,23866.0
2020-06-01 13:35:00,93.14,93.16,93.07,93.11,21041.0,85.223,85.2413,85.159,85.1956,21041.0
2020-06-01 13:40:00,93.09,93.21,93.09,93.19,16960.0,85.1773,85.2871,85.1773,85.2688,16960.0
2020-06-01 13:45:00,93.19,93.2,93.07,93.08,17393.0,85.2688,85.2779,85.159,85.1681,17393.0
2020-06-01 13:50:00,93.07,93.09,92.97,93.06,21378.0,85.159,85.1773,85.0675,85.1498,21378.0
2020-06-01 13:55:00,93.08,93.16,93.05,93.11,20469.0,85.1681,85.2413,85.1407,85.1956,20469.0
2020-06-01 14:00:00,93.13,93.31,93.09,93.29,29459.0,85.2139,85.3786,85.1773,85.3603,29459.0
2020-06-01 14:05:00,93.29,93.41,93.23,93.38,22006.0,85.3603,85.4701,85.3054,85.4426,22006.0
2020-06-01 14:10:00,93.39,93.43,93.37,93.4,25121.0,85.4518,85.4884,85.4335,85.4609,25121.0
2020-06-01 14:15:00,93.39,93.49,93.31,93.48,27101.0,85.4518,85.5433,85.3786,85.5341,27101.0
2020-06-01 14:20:00,93.49,93.5,93.35,93.41,32717.0,85.5433,85.5524,85.4152,85.4701,32717.0
2020-06-01 14:25:00,93.42,93.61,93.42,93.57,40366.0,85.4792,85.6531,85.4792,85.6165,40366.0
2020-06-01 14:30:00,93.56,93.62,93.45,93.62,27981.0,85.6073,85.6622,85.5067,85.6622,27981.0
2020-06-01 14:35:00,93.62,93.71,93.57,93.62,27515.0,85.6622,85.7446,85.6165,85.6622,27515.0
2020-06-01 14:40:00,93.63,93.67,93.58,93.66,18958.0,85.6714,85.708,85.6256,85.6988,18958.0
2020-06-01 14:45:00,93.64,93.65,93.46,93.52,27227.0,85.6805,85.6897,85.5158,85.5707,27227.0
2020-06-01 14:50:00,93.51,93.66,93.51,93.65,32617.0,85.5616,85.6988,85.5616,85.6897,32617.0
2020-06-01 14:55:00,93.65,93.68,93.55,93.59,29883.0,85.6897,85.7171,85.5982,85.6348,29883.0
2020-06-01 15:00:00,93.61,93.7,93.58,93.7,38467.0,85.6531,85.7354,85.6256,85.7354,38467.0
2020-06-01 15:05:00,93.69,93.73,93.58,93.72,38625.0,85.7263,85.7629,85.6256,85.7537,38625.0
2020-06-01 15:10:00,93.73,93.74,93.64,93.68,38540.0,85.7629,85.772,85.6805,85.7171,38540.0
2020-06-01 15:15:00,93.67,93.68,93.34,93.34,41787.0,85.708,85.7171,85.406,85.406,41787.0
2020-06-01 15:20:00,93.33,93.42,93.29,93.39,33715.0,85.3969,85.4792,85.3603,85.4518,33715.0
2020-06-01 15:25:00,93.38,93.46,93.34,93.35,50724.0,85.4426,85.5158,85.406,85.4152,50724.0
2020-06-01 15:30:00,93.35,93.39,93.28,93.31,69460.0,85.4152,85.4518,85.3511,85.3786,69460.0
2020-06-01 15:35:00,93.31,93.32,93.11,93.17,60853.0,85.3786,85.3877,85.1956,85.2505,60853.0
2020-06-01 15:40:00,93.18,93.24,93.07,93.23,57609.0,85.2596,85.3145,85.159,85.3054,57609.0
2020-06-01 15:45:00,93.22,93.26,93.15,93.17,141094.0,85.2962,85.3328,85.2322,85.2505,141094.0
2020-06-01 15:50:00,93.16,93.23,93.01,93.12,105577.0,85.2413,85.3054,85.1041,85.2047,105577.0
2020-06-01 15:55:00,93.13,93.21,92.97,93.01,307202.0,85.2139,85.2871,85.0675,85.1041,307202.0
2020-06-02 09:30:00,92.92,93.13,92.64,92.7,141048.0,85.0217,85.2139,84.7655,84.8204,141048.0
2020-06-02 09:35:00,92.7,92.79,92.37,92.64,66268.0,84.8204,84.9028,84.5185,84.7655,66268.0
2020-06-02 09:40:00,92.65,92.66,92.24,92.25,30388.0,84.7747,84.7838,84.3995,84.4087,30388.0
2020-06-02 09:45:00,92.23,92.47,92.21,92.38,25967.0,84.3904,84.61,84.3721,84.5276,25967.0
2020-06-02 09:50:00,92.41,92.56,92.37,92.53,26918.0,84.5551,84.6923,84.5185,84.6649,26918.0
2020-06-02 09:55:00,92.54,92.63,92.34,92.62,39143.0,84.674,84.7564,84.491,84.7472,39143.0
2020-06-02 10:00:00,92.61,92.71,92.5,92.56,30742.0,84.7381,84.8296,84.6374,84.6923,30742.0
2020-06-02 10:05:00,92.56,92.65,92.25,92.26,37297.0,84.6923,84.7747,84.4087,84.4178,37297.0
2020-06-02 10:10:00,92.24,92.32,92.19,92.29,26040.0,84.3995,84.4727,84.3538,84.4453,26040.0
2020-06-02 10:15:00,92.27,92.37,92.22,92.32,20703.0,84.427,84.5185,84.3812,84.4727,20703.0
2020-06-02 10:20:00,92.32,92.37,92.27,92.3,30924.0,84.4727,84.5185,84.427,84.4544,30924.0
2020-06-02 10:25:00,92.29,92.4,92.2,92.4,63752.0,84.4453,84.5459,84.3629,84.5459,63752.0
2020-06-02 10:30:00,92.39,92.51,92.36,92.45,36055.0,84.5368,84.6466,84.5093,84.5917,36055.0
2020-06-02 10:35:00,92.45,92.59,92.43,92.57,27404.0,84.5917,84.7198,84.5734,84.7015,27404.0
2020-06-02 10:40:00,92.58,92.72,92.5,92.56,29268.0,84.7106,84.8387,84.6374,84.6923,29268.0
2020-06-02 10:45:00,92.57,92.66,92.43,92.43,31712.0,84.7015,84.7838,84.5734,84.5734,31712.0
2020-06-02 10:50:00,92.42,92.59,92.4,92.55,87902.0,84.5642,84.7198,84.5459,84.6832,87902.0
2020-06-02 10:55:00,92.57,92.62,92.44,92.49,53171.0,84.7015,84.7472,84.5825,84.6283,53171.0
2020-06-02 11:00:00,92.5,92.5,92.11,92.18,32658.0,84.6374,84.6374,84.2806,84.3446,32658.0
2020-06-02 11:05:00,92.17,92.17,91.93,91.95,55967.0,84.3355,84.3355,84.1159,84.1342,55967.0
2020-06-02 11:10:00,91.95,91.99,91.76,91.93,45564.0,84.1342,84.1708,83.9603,84.1159,45564.0
2020-06-02 11:15:00,91.94,92.21,91.88,92.2,17772.0,84.125,84.3721,84.0701,84.3629,17772.0
2020-06-02 11:20:00,92.21,92.43,92.21,92.33,27759.0,84.3721,84.5734,84.3721,84.4819,27759.0
2020-06-02 11:25:00,92.36,92.44,92.25,92.28,28964.0,84.5093,84.5825,84.4087,84.4361,28964.0
2020-06-02 11:30:00,92.26,92.47,92.22,92.38,40071.0,84.4178,84.61,84.3812,84.5276,40071.0
2020-06-02 11:35:00,92.39,92.41,92.31,92.33,18868.0,84.5368,84.5551,84.4636,84.4819,18868.0
2020-06-02 11:40:00,92.33,92.36,92.25,92.31,17421.0,84.4819,84.5093,84.4087,84.4636,17421.0
2020-06-02 11:45:00,92.32,92.43,92.3,92.33,26809.0,84.4727,84.5734,84.4544,84.4819,26809.0
2020-06-02 11:50:00,92.31,92.32,92.19,92.2,17947.0,84.4636,84.4727,84.3538,84.3629,17947.0
2020-06-02 11:55:00,92.21,92.22,92.0,92.14,23720.0,84.3721,84.3812,84.1799,84.308,23720.0
2020-06-02 12:00:00,92.16,92.26,92.1,92.21,31358.0,84.3263,84.4178,84.2714,84.3721,31358.0
2020-06-02 12:05:00,92.21,92.36,92.18,92.32,16763.0,84.3721,84.5093,84.3446,84.4727,16763.0
2020-06-02 12:10:00,92.31,92.42,92.2,92.27,40418.0,84.4636,84.5642,84.3629,84.427,40418.0
2020-06-02 12:15:00,92.27,92.44,92.27,92.37,28597.0,84.427,84.5825,84.427,84.5185,28597.0
2020-06-02 12:20:00,92.39,92.42,92.2,92.2,45655.0,84.5368,84.5642,84.3629,84.3629,45655.0
2020-06-02 12:25:00,92.2,92.32,92.16,92.32,13049.0,84.3629,84.4727,84.3263,84.4727,13049.0
2020-06-02 12:30:00,92.31,92.32,92.23,92.23,21476.0,84.4636,84.4727,84.3904,84.3904,21476.0
2020-06-02 12:35:00,92.24,92.32,92.23,92.28,30008.0,84.3995,84.4727,84.3904,84.4361,30008.0
2020-06-02 12:40:00,92.3,92.44,92.27,92.37,17382.0,84.4544,84.5825,84.427,84.5185,17382.0
2020-06-02 12:45:00,92.35,92.35,92.19,92.27,21072.0,84.5002,84.5002,84.3538,84.427,21072.0
2020-06-02 12:50:00,92.28,92.31,92.2,92.31,15979.0,84.4361,84.4636,84.3629,84.4636,15979.0
2020-06-02 12:55:00,92.32,92.32,92.21,92.25,18682.0,84.4727,84.4727,84.3721,84.4087,18682.0
2020-06-02 13:00:00,92.25,92.38,92.23,92.34,17244.0,84.4087,84.5276,84.3904,84.491,17244.0
2020-06-02 13:05:00,92.35,92.44,92.35,92.41,20648.0,84.5002,84.5825,84.5002,84.5551,20648.0
2020-06-02 13:10:00,92.41,92.51,92.39,92.49,13469.0,84.5551,84.6466,84.5368,84.6283,13469.0
2020-06-02 13:15:00,92.49,92.59,92.41,92.59,13257.0,84.6283,84.7198,84.5551,84.7198,13257.0
2020-06-02 13:20:00,92.59,92.61,92.52,92.55,16328.0,84.7198,84.7381,84.6557,84.6832,16328.0
2020-06-02 13:25:00,92.54,92.65,92.54,92.64,21518.0,84.674,84.7747,84.674,84.7655,21518.0
2020-06-02 13:30:00,92.65,92.72,92.59,92.7,19502.0,84.7747,84.8387,84.7198,84.8204,19502.0
2020-06-02 13:35:00,92.71,92.87,92.68,92.87,38900.0,84.8296,84.976,84.8021,84.976,38900.0
2020-06-02 13:40:00,92.85,92.9,92.81,92.88,20115.0,84.9577,85.0034,84.9211,84.9851,20115.0
2020-06-02 13:45:00,92.87,93.02,92.86,93.02,40689.0,84.976,85.1132,84.9668,85.1132,40689.0
2020-06-02 13:50:00,93.03,93.15,93.01,93.06,52917.0,85.1224,85.2322,85.1041,85.1498,52917.0
2020-06-02 13:55:00,93.05,93.09,92.99,93.01,12946.0,85.1407,85.1773,85.0858,85.1041,12946.0
2020-06-02 14:00:00,93.02,93.06,92.81,92.81,31951.0,85.1132,85.1498,84.9211,84.9211,31951.0
2020-06-02 14:05:00,92.8,92.8,92.62,92.7,29953.0,84.9119,84.9119,84.7472,84.8204,29953.0
2020-06-02 14:10:00,92.7,92.73,92.51,92.52,24966.0,84.8204,84.8479,84.6466,84.6557,24966.0
2020-06-02 14:15:00,92.53,92.59,92.5,92.51,34235.0,84.6649,84.7198,84.6374,84.6466,34235.0
2020-06-02 14:20:00,92.51,92.63,92.5,92.62,22786.0,84.6466,84.7564,84.6374,84.7472,22786.0
2020-06-02 14:25:00,92.62,92.66,92.48,92.52,26881.0,84.7472,84.7838,84.6191,84.6557,26881.0
2020-06-02 14:30:00,92.53,92.55,92.32,92.38,69863.0,84.6649,84.6832,84.4727,84.5276,69863.0
2020-06-02 14:35:00,92.41,92.44,92.3,92.33,101018.0,84.5551,84.5825,84.4544,84.4819,101018.0
2020-06-02 14:40:00,92.34,92.39,92.29,92.33,43131.0,84.491,84.5368,84.4453,84.4819,43131.0
2020-06-02 14:45:00,92.32,92.36,92.25,92.32,86489.0,84.4727,84.5093,84.4087,84.4727,86489.0
2020-06-02 14:50:00,92.33,92.34,92.14,92.16,76797.0,84.4819,84.491,84.308,84.3263,76797.0
2020-06-02 14:55:00,92.15,92.18,92.03,92.12,121239.0,84.3172,84.3446,84.2074,84.2897,121239.0
2020-06-02 15:00:00,92.11,92.22,92.11,92.15,55717.0,84.2806,84.3812,84.2806,84.3172,55717.0
2020-06-02 15:05:00,92.15,92.16,91.93,91.93,101759.0,84.3172,84.3263,84.1159,84.1159,101759.0
2020-06-02 15:10:00,91.93,92.02,91.91,91.96,43703.0,84.1159,84.1982,84.0976,84.1433,43703.0
2020-06-02 15:15:00,91.99,92.04,91.94,92.01,23756.0,84.1708,84.2165,84.125,84.1891,23756.0
2020-06-02 15:20:00,92.01,92.1,91.93,91.99,30309.0,84.1891,84.2714,84.1159,84.1708,30309.0
2020-06-02 15:25:00,91.99,92.06,91.91,92.04,24900.0,84.1708,84.2348,84.0976,84.2165,24900.0
2020-06-02 15:30:00,92.05,92.07,91.96,92.05,35336.0,84.2257,84.244,84.1433,84.2257,35336.0
2020-06-02 15:35:00,92.06,92.13,92.04,92.12,31883.0,84.2348,84.2989,84.2165,84.2897,31883.0
2020-06-02 15:40:00,92.12,92.34,92.09,92.31,138818.0,84.2897,84.491,84.2623,84.4636,138818.0
2020-06-02 15:45:00,92.3,92.41,92.24,92.36,138120.0,84.4544,84.5551,84.3995,84.5093,138120.0
2020-06-02 15:50:00,92.38,92.54,92.27,92.34,352978.0,84.5276,84.674,84.427,84.491,352978.0
2020-06-02 15:55:00,92.35,92.68,92.33,92.59,466631.0,84.5002,84.8021,84.4819,84.7198,466631.0
2020-06-03 09:30:00,92.56,92.7,92.21,92.4,145176.0,84.6923,84.8204,84.3721,84.5459,145176.0
2020-06-03 09:35:00,92.39,92.42,91.96,92.05,45669.0,84.5368,84.5642,84.1433,84.2257,45669.0
2020-06-03 09:40:00,92.06,92.19,91.98,92.03,106754.0,84.2348,84.3538,84.1616,84.2074,106754.0
2020-06-03 09:45:00,92.04,92.06,91.64,91.82,62703.0,84.2165,84.2348,83.8505,84.0152,62703.0
2020-06-03 09:50:00,91.83,91.89,91.59,91.63,55618.0,84.0244,84.0793,83.8048,83.8414,55618.0
2020-06-03 09:55:00,91.63,91.71,91.43,91.54,111476.0,83.8414,83.9146,83.6584,83.759,111476.0
2020-06-03 10:00:00,91.57,91.7,91.5,91.53,33201.0,83.7865,83.9054,83.7224,83.7499,33201.0
2020-06-03 10:05:00,91.54,91.56,91.22,91.3,101097.0,83.759,83.7773,83.4662,83.5394,101097.0
2020-06-03 10:10:00,91.3,91.41,91.09,91.3,56555.0,83.5394,83.6401,83.3473,83.5394,56555.0
2020-06-03 10:15:00,91.33,91.36,91.15,91.16,120229.0,83.5669,83.5943,83.4022,83.4113,120229.0
2020-06-03 10:20:00,91.16,91.17,90.87,90.95,145277.0,83.4113,83.4205,83.146,83.2192,145277.0
2020-06-03 10:25:00,90.93,91.05,90.88,90.93,50290.0,83.2009,83.3107,83.1551,83.2009,50290.0
2020-06-03 10:30:00,90.93,91.05,90.9,91.03,128112.0,83.2009,83.3107,83.1734,83.2924,128112.0
2020-06-03 10:35:00,91.05,91.13,90.97,91.09,175564.0,83.3107,83.3839,83.2375,83.3473,175564.0
2020-06-03 10:40:00,91.1,91.19,91.06,91.17,42397.0,83.3564,83.4388,83.3198,83.4205,42397.0
2020-06-03 10:45:00,91.17,91.24,91.02,91.23,46710.0,83.4205,83.4845,83.2832,83.4754,46710.0
2020-06-03 10:50:00,91.24,91.38,91.16,91.32,35189.0,83.4845,83.6126,83.4113,83.5577,35189.0
2020-06-03 10:55:00,91.32,91.38,91.16,91.17,27842.0,83.5577,83.6126,83.4113,83.4205,27842.0
2020-06-03 11:00:00,91.15,91.23,91.1,91.19,37477.0,83.4022,83.4754,83.3564,83.4388,37477.0
2020-06-03 11:05:00,91.18,91.28,91.09,91.24,30688.0,83.4296,83.5211,83.3473,83.4845,30688.0
2020-06-03 11:10:00,91.25,91.27,91.05,91.07,35161.0,83.4937,83.512,83.3107,83.329,35161.0
2020-06-03 11:15:00,91.07,91.45,91.06,91.45,67873.0,83.329,83.6767,83.3198,83.6767,67873.0
2020-06-03 11:20:00,91.47,91.47,91.24,91.29,32276.0,83.695,83.695,83.4845,83.5303,32276.0
2020-06-03 11:25:00,91.27,91.31,91.08,91.21,37613.0,83.512,83.5486,83.3381,83.4571,37613.0
2020-06-03 11:30:00,91.2,91.3,91.14,91.2,49283.0,83.4479,83.5394,83.393,83.4479,49283.0
2020-06-03 11:35:00,91.18,91.19,90.97,91.09,95971.0,83.4296,83.4388,83.2375,83.3473,95971.0
2020-06-03 11:40:00,91.07,91.13,90.99,91.0,64185.0,83.329,83.3839,83.2558,83.2649,64185.0
2020-06-03 11:45:00,91.0,91.21,91.0,91.1,75372.0,83.2649,83.4571,83.2649,83.3564,75372.0
2020-06-03 11:50:00,91.1,91.16,91.04,91.09,46200.0,83.3564,83.4113,83.3015,83.3473,46200.0
2020-06-03 11:55:00,91.11,91.11,90.97,91.0,51729.0,83.3656,83.3656,83.2375,83.2649,51729.0
2020-06-03 12:00:00,91.0,91.0,90.86,90.89,51210.0,83.2649,83.2649,83.1368,83.1643,51210.0
2020-06-03 12:05:00,90.93,91.0,90.83,90.87,44702.0,83.2009,83.2649,83.1094,83.146,44702.0
2020-06-03 12:10:00,90.87,90.89,90.7,90.72,102295.0,83.146,83.1643,82.9904,83.0087,102295.0
2020-06-03 12:15:00,90.75,90.79,90.63,90.68,53625.0,83.0362,83.0728,82.9264,82.9721,53625.0
2020-06-03 12:20:00,90.7,90.83,90.62,90.69,85761.0,82.9904,83.1094,82.9172,82.9813,85761.0
2020-06-03 12:25:00,90.7,90.73,90.63,90.7,77556.0,82.9904,83.0179,82.9264,82.9904,77556.0
2020-06-03 12:30:00,90.71,90.81,90.64,90.73,101710.0,82.9996,83.0911,82.9355,83.0179,101710.0
2020-06-03 12:35:00,90.74,90.97,90.74,90.97,69979.0,83.027,83.2375,83.027,83.2375,69979.0
2020-06-03 12:40:00,90.95,91.06,90.85,91.05,139621.0,83.2192,83.3198,83.1277,83.3107,139621.0
2020-06-03 12:45:00,91.04,91.05,90.89,90.92,72443.0,83.3015,83.3107,83.1643,83.1917,72443.0
2020-06-03 12:50:00,90.93,91.04,90.86,90.92,82407.0,83.2009,83.3015,83.1368,83.1917,82407.0
2020-06-03 12:55:00,90.93,90.94,90.87,90.88,35135.0,83.2009,83.21,83.146,83.1551,35135.0
2020-06-03 13:00:00,90.88,91.03,90.85,91.0,99875.0,83.1551,83.2924,83.1277,83.2649,99875.0
2020-06-03 13:05:00,91.0,91.42,90.97,91.29,69838.0,83.2649,83.6492,83.2375,83.5303,69838.0
2020-06-03 13:10:00,91.3,91.34,91.16,91.19,46162.0,83.5394,83.576,83.4113,83.4388,46162.0
2020-06-03 13:15:00,91.19,91.2,90.94,90.96,50595.0,83.4388,83.4479,83.21,83.2283,50595.0
2020-06-03 13:20:00,90.95,91.02,90.91,91.0,114115.0,83.2192,83.2832,83.1826,83.2649,114115.0
2020-06-03 13:25:00,91.0,91.02,90.94,90.98,42345.0,83.2649,83.2832,83.21,83.2466,42345.0
2020-06-03 13:30:00,90.96,91.07,90.89,90.96,87375.0,83.2283,83.329,83.1643,83.2283,87375.0
2020-06-03 13:35:00,90.96,90.98,90.88,90.92,72134.0,83.2283,83.2466,83.1551,83.1917,72134.0
2020-06-03 13:40:00,90.93,91.04,90.9,90.97,117493.0,83.2009,83.3015,83.1734,83.2375,117493.0
2020-06-03 13:45:00,90.97,90.97,90.68,90.68,55421.0,83.2375,83.2375,82.9721,82.9721,55421.0
2020-06-03 13:50:00,90.68,90.75,90.56,90.69,84045.0,82.9721,83.0362,82.8623,82.9813,84045.0
2020-06-03 13:55:00,90.68,90.76,90.63,90.69,79134.0,82.9721,83.0453,82.9264,82.9813,79134.0
2020-06-03 14:00:00,90.69,90.96,90.68,90.92,124115.0,82.9813,83.2283,82.9721,83.1917,124115.0
2020-06-03 14:05:00,90.92,90.96,90.79,90.86,84890.0,83.1917,83.2283,83.0728,83.1368,84890.0
2020-06-03 14:10:00,90.87,90.94,90.82,90.83,60060.0,83.146,83.21,83.1002,83.1094,60060.0
2020-06-03 14:15:00,90.83,90.87,90.73,90.79,69744.0,83.1094,83.146,83.0179,83.0728,69744.0
2020-06-03 14:20:00,90.79,90.91,90.78,90.82,76995.0,83.0728,83.1826,83.0636,83.1002,76995.0
2020-06-03 14:25:00,90.82,90.96,90.81,90.82,78519.0,83.1002,83.2283,83.0911,83.1002,78519.0
2020-06-03 14:30:00,90.79,90.89,90.76,90.87,60965.0,83.0728,83.1643,83.0453,83.146,60965.0
2020-06-03 14:35:00,90.87,91.08,90.87,91.01,63601.0,83.146,83.3381,83.146,83.2741,63601.0
2020-06-03 14:40:00,91.01,91.03,90.92,90.97,60712.0,83.2741,83.2924,83.1917,83.2375,60712.0
2020-06-03 14:45:00,90.97,91.24,90.95,91.2,93389.0,83.2375,83.4845,83.2192,83.4479,93389.0
2020-06-03 14:50:00,91.2,91.42,91.18,91.4,140695.0,83.4479,83.6492,83.4296,83.6309,140695.0
2020-06-03 14:55:00,91.39,91.55,91.37,91.52,51158.0,83.6218,83.7682,83.6035,83.7407,51158.0
2020-06-03 15:00:00,91.53,91.57,91.38,91.57,49770.0,83.7499,83.7865,83.6126,83.7865,49770.0
2020-06-03 15:05:00,91.55,91.69,91.55,91.64,56112.0,83.7682,83.8963,83.7682,83.8505,56112.0
2020-06-03 15:10:00,91.65,91.74,91.62,91.64,60242.0,83.8597,83.942,83.8322,83.8505,60242.0
2020-06-03 15:15:00,91.66,91.66,91.43,91.63,75426.0,83.8688,83.8688,83.6584,83.8414,75426.0
2020-06-03 15:20:00,91.63,91.67,91.56,91.56,90415.0,83.8414,83.878,83.7773,83.7773,90415.0
2020-06-03 15:25:00,91.58,91.63,91.55,91.56,78415.0,83.7956,83.8414,83.7682,83.7773,78415.0
2020-06-03 15:30:00,91.56,91.57,91.39,91.51,97882.0,83.7773,83.7865,83.6218,83.7316,97882.0
2020-06-03 15:35:00,91.5,91.63,91.49,91.56,117011.0,83.7224,83.8414,83.7133,83.7773,117011.0
2020-06-03 15:40:00,91.55,91.61,91.52,91.59,116166.0,83.7682,83.8231,83.7407,83.8048,116166.0
2020-06-03 15:45:00,91.58,91.68,91.47,91.68,156184.0,83.7956,83.8871,83.695,83.8871,156184.0
2020-06-03 15:50:00,91.75,91.75,91.52,91.56,178887.0,83.9512,83.9512,83.7407,83.7773,178887.0
2020-06-03 15:55:00,91.56,91.57,91.32,91.4,224521.0,83.7773,83.7865,83.5577,83.6309,224521.0
2020-06-04 09:30:00,91.05,91.14,90.62,90.89,268781.0,83.3107,83.393,82.9172,83.1643,268781.0
2020-06-04 09:35:00,90.84,91.03,90.76,90.87,138333.0,83.1185,83.2924,83.0453,83.146,138333.0
2020-06-04 09:40:00,90.87,91.04,90.76,91.01,75642.0,83.146,83.3015,83.0453,83.2741,75642.0
2020-06-04 09:45:00,91.01,91.34,90.96,91.09,93043.0,83.2741,83.576,83.2283,83.3473,93043.0
2020-06-04 09:50:00,91.09,91.2,90.98,91.05,68173.0,83.3473,83.4479,83.2466,83.3107,68173.0
2020-06-04 09:55:00,91.05,91.16,91.0,91.04,57591.0,83.3107,83.4113,83.2649,83.3015,57591.0
2020-06-04 10:00:00,91.02,91.08,90.92,90.99,34979.0,83.2832,83.3381,83.1917,83.2558,34979.0
2020-06-04 10:05:00,91.0,91.03,90.9,90.91,30000.0,83.2649,83.2924,83.1734,83.1826,30000.0
2020-06-04 10:10:00,90.92,90.92,90.68,90.74,41312.0,83.1917,83.1917,82.9721,83.027,41312.0
2020-06-04 10:15:00,90.76,90.99,90.46,90.53,71720.0,83.0453,83.2558,82.7708,82.8349,71720.0
2020-06-04 10:20:00,90.55,90.66,90.48,90.49,49409.0,82.8532,82.9538,82.7891,82.7983,49409.0
2020-06-04 10:25:00,90.47,90.55,90.35,90.53,57168.0,82.78,82.8532,82.6702,82.8349,57168.0
2020-06-04 10:30:00,90.54,90.73,90.46,90.59,40763.0,82.844,83.0179,82.7708,82.8898,40763.0
2020-06-04 10:35:00,90.6,90.85,90.54,90.85,44436.0,82.8989,83.1277,82.844,83.1277,44436.0
2020-06-04 10:40:00,90.9,90.9,90.53,90.53,52618.0,83.1734,83.1734,82.8349,82.8349,52618.0
2020-06-04 10:45:00,90.53,90.58,90.31,90.45,50180.0,82.8349,82.8806,82.6336,82.7617,50180.0
2020-06-04 10:50:00,90.46,90.53,90.41,90.48,39338.0,82.7708,82.8349,82.7251,82.7891,39338.0
2020-06-04 10:55:00,90.49,90.51,90.38,90.5,25194.0,82.7983,82.8166,82.6976,82.8074,25194.0
2020-06-04 11:00:00,90.49,90.52,90.29,90.33,53904.0,82.7983,82.8257,82.6153,82.6519,53904.0
2020-06-04 11:05:00,90.33,90.43,90.26,90.43,40217.0,82.6519,82.7434,82.5878,82.7434,40217.0
2020-06-04 11:10:00,90.45,90.48,90.2,90.34,65248.0,82.7617,82.7891,82.5329,82.661,65248.0
2020-06-04 11:15:00,90.34,90.38,90.17,90.34,49992.0,82.661,82.6976,82.5055,82.661,49992.0
2020-06-04 11:20:00,90.33,90.46,90.27,90.42,53384.0,82.6519,82.7708,82.597,82.7342,53384.0
2020-06-04 11:25:00,90.42,90.42,90.26,90.36,31114.0,82.7342,82.7342,82.5878,82.6793,31114.0
2020-06-04 11:30:00,90.37,90.38,90.24,90.36,25046.0,82.6885,82.6976,82.5695,82.6793,25046.0
2020-06-04 11:35:00,90.37,90.37,90.26,90.33,37151.0,82.6885,82.6885,82.5878,82.6519,37151.0
2020-06-04 11:40:00,90.36,90.44,90.28,90.29,38638.0,82.6793,82.7525,82.6061,82.6153,38638.0
2020-06-04 11:45:00,90.29,90.56,90.29,90.4,22949.0,82.6153,82.8623,82.6153,82.7159,22949.0
2020-06-04 11:50:00,90.39,90.44,90.35,90.43,40172.0,82.7068,82.7525,82.6702,82.7434,40172.0
2020-06-04 11:55:00,90.41,90.47,90.36,90.39,55967.0,82.7251,82.78,82.6793,82.7068,55967.0
2020-06-04 12:00:00,90.39,90.4,90.24,90.31,36510.0,82.7068,82.7159,82.5695,82.6336,36510.0
2020-06-04 12:05:00,90.32,90.37,90.21,90.23,40856.0,82.6427,82.6885,82.5421,82.5604,40856.0
2020-06-04 12:10:00,90.23,90.26,90.13,90.2,184126.0,82.5604,82.5878,82.4689,82.5329,184126.0
2020-06-04 12:15:00,90.19,90.24,90.15,90.23,21174.0,82.5238,82.5695,82.4872,82.5604,21174.0
2020-06-04 12:20:00,90.23,90.24,90.19,90.21,44029.0,82.5604,82.5695,82.5238,82.5421,44029.0
2020-06-04 12:25:00,90.2,90.31,90.16,90.2,42874.0,82.5329,82.6336,82.4963,82.5329,42874.0
2020-06-04 12:30:00,90.21,90.26,89.96,90.0,82690.0,82.5421,82.5878,82.3133,82.3499,82690.0
2020-06-04 12:35:00,90.01,90.1,89.91,89.91,30320.0,82.3591,82.4414,82.2676,82.2676,30320.0
2020-06-04 12:40:00,89.91,89.95,89.66,89.68,97723.0,82.2676,82.3042,82.0388,82.0571,97723.0
2020-06-04 12:45:00,89.73,89.73,89.52,89.67,88903.0,82.1029,82.1029,81.9107,82.048,88903.0
2020-06-04 12:50:00,89.65,89.82,89.65,89.68,58096.0,82.0297,82.1852,82.0297,82.0571,58096.0
2020-06-04 12:55:00,89.68,89.76,89.46,89.51,92842.0,82.0571,82.1303,81.8558,81.9016,92842.0
2020-06-04 13:00:00,89.49,89.61,89.48,89.52,41406.0,81.8833,81.9931,81.8741,81.9107,41406.0
2020-06-04 13:05:00,89.53,89.54,89.28,89.5,96106.0,81.9199,81.929,81.6911,81.8924,96106.0
2020-06-04 13:10:00,89.49,89.52,89.4,89.48,36942.0,81.8833,81.9107,81.8009,81.8741,36942.0
2020-06-04 13:15:00,89.5,89.63,89.45,89.55,49212.0,81.8924,82.0114,81.8467,81.9382,49212.0
2020-06-04 13:20:00,89.55,89.55,89.41,89.45,36150.0,81.9382,81.9382,81.8101,81.8467,36150.0
2020-06-04 13:25:00,89.45,89.46,89.23,89.29,64612.0,81.8467,81.8558,81.6454,81.7003,64612.0
2020-06-04 13:30:00,89.29,89.44,89.28,89.4,50612.0,81.7003,81.8375,81.6911,81.8009,50612.0
2020-06-04 13:35:00,89.41,89.41,89.23,89.36,45453.0,81.8101,81.8101,81.6454,81.7643,45453.0
2020-06-04 13:40:00,89.35,89.4,89.25,89.39,119040.0,81.7552,81.8009,81.6637,81.7918,119040.0
2020-06-04 13:45:00,89.4,89.44,89.33,89.37,118262.0,81.8009,81.8375,81.7369,81.7735,118262.0
2020-06-04 13:50:00,89.37,89.53,89.36,89.4,74326.0,81.7735,81.9199,81.7643,81.8009,74326.0
2020-06-04 13:55:00,89.39,89.43,89.35,89.37,45102.0,81.7918,81.8284,81.7552,81.7735,45102.0
2020-06-04 14:00:00,89.37,89.43,89.36,89.39,40722.0,81.7735,81.8284,81.7643,81.7918,40722.0
2020-06-04 14:05:00,89.38,89.47,89.38,89.45,40781.0,81.7826,81.865,81.7826,81.8467,40781.0
2020-06-04 14:10:00,89.45,89.46,89.23,89.34,41994.0,81.8467,81.8558,81.6454,81.746,41994.0
2020-06-04 14:15:00,89.35,89.35,89.13,89.2,74464.0,81.7552,81.7552,81.5539,81.6179,74464.0
2020-06-04 14:20:00,89.17,89.27,89.15,89.23,31595.0,81.5905,81.682,81.5722,81.6454,31595.0
2020-06-04 14:25:00,89.22,89.44,89.18,89.39,49751.0,81.6362,81.8375,81.5996,81.7918,49751.0
2020-06-04 14:30:00,89.39,89.47,89.13,89.19,64148.0,81.7918,81.865,81.5539,81.6088,64148.0
2020-06-04 14:35:00,89.2,89.28,89.15,89.16,62747.0,81.6179,81.6911,81.5722,81.5813,62747.0
2020-06-04 14:40:00,89.15,89.16,88.93,88.93,88337.0,81.5722,81.5813,81.3709,81.3709,88337.0
2020-06-04 14:45:00,88.95,89.02,88.94,88.98,61451.0,81.3892,81.4532,81.38,81.4166,61451.0
2020-06-04 14:50:00,88.98,89.05,88.95,88.98,50893.0,81.4166,81.4807,81.3892,81.4166,50893.0
2020-06-04 14:55:00,88.97,88.97,88.87,88.88,82331.0,81.4075,81.4075,81.316,81.3251,82331.0
2020-06-04 15:00:00,88.88,89.01,88.87,88.91,100237.0,81.3251,81.4441,81.316,81.3526,100237.0
2020-06-04 15:05:00,88.91,88.91,88.54,88.56,120460.0,81.3526,81.3526,81.014,81.0323,120460.0
2020-06-04 15:10:00,88.56,88.67,88.53,88.65,105246.0,81.0323,81.133,81.0049,81.1147,105246.0
2020-06-04 15:15:00,88.64,88.82,88.57,88.8,78496.0,81.1055,81.2702,81.0415,81.2519,78496.0
2020-06-04 15:20:00,88.81,88.91,88.7,88.72,99047.0,81.2611,81.3526,81.1604,81.1787,99047.0
2020-06-04 15:25:00,88.72,88.86,88.71,88.77,72540.0,81.1787,81.3068,81.1696,81.2245,72540.0
2020-06-04 15:30:00,88.75,88.98,88.66,88.9,100572.0,81.2062,81.4166,81.1238,81.3434,100572.0
2020-06-04 15:35:00,88.9,88.91,88.61,88.62,135468.0,81.3434,81.3526,81.0781,81.0872,135468.0
2020-06-04 15:40:00,88.62,88.64,88.33,88.4,396995.0,81.0872,81.1055,80.8219,80.8859,396995.0
2020-06-04 15:45:00,88.4,88.64,88.37,88.54,165288.0,80.8859,81.1055,80.8585,81.014,165288.0
2020-06-04 15:50:00,88.55,88.63,88.36,88.42,381334.0,81.0232,81.0964,80.8493,80.9042,381334.0
2020-06-04 15:55:00,88.43,88.55,88.23,88.25,972424.0,80.9134,81.0232,80.7304,80.7487,972424.0
2020-06-05 09:30:00,88.47,88.54,87.32,88.31,365585.0,80.95,81.014,79.8977,80.8036,365585.0
2020-06-05 09:35:00,88.32,88.81,88.3,88.36,142335.0,80.8127,81.2611,80.7944,80.8493,142335.0
2020-06-05 09:40:00,88.39,88.75,88.26,88.75,143208.0,80.8768,81.2062,80.7578,81.2062,143208.0
2020-06-05 09:45:00,88.75,88.8,88.54,88.73,148933.0,81.2062,81.2519,81.014,81.1879,148933.0
2020-06-05 09:50:00,88.75,89.21,88.64,89.05,148125.0,81.2062,81.6271,81.1055,81.4807,148125.0
2020-06-05 09:55:00,89.06,89.08,88.9,88.99,222529.0,81.4898,81.5081,81.3434,81.4258,222529.0
2020-06-05 10:00:00,88.97,89.0,88.72,88.88,122289.0,81.4075,81.4349,81.1787,81.3251,122289.0
2020-06-05 10:05:00,88.88,89.01,88.53,88.57,172802.0,81.3251,81.4441,81.0049,81.0415,172802.0
2020-06-05 10:10:00,88.58,88.76,88.45,88.75,142162.0,81.0506,81.2153,80.9317,81.2062,142162.0
2020-06-05 10:15:00,88.76,88.82,88.57,88.82,112897.0,81.2153,81.2702,81.0415,81.2702,112897.0
2020-06-05 10:20:00,88.84,89.12,88.82,89.09,91693.0,81.2885,81.5447,81.2702,81.5173,91693.0
2020-06-05 10:25:00,89.11,89.23,89.06,89.12,108704.0,81.5356,81.6454,81.4898,81.5447,108704.0
2020-06-05 10:30:00,89.13,89.24,88.96,89.09,164224.0,81.5539,81.6545,81.3983,81.5173,164224.0
2020-06-05 10:35:00,89.09,89.15,89.02,89.1,124173.0,81.5173,81.5722,81.4532,81.5264,124173.0
2020-06-05 10:40:00,89.11,89.15,88.7,88.72,81393.0,81.5356,81.5722,81.1604,81.1787,81393.0
2020-06-05 10:45:00,88.73,88.87,88.62,88.65,77194.0,81.1879,81.316,81.0872,81.1147,77194.0
2020-06-05 10:50:00,88.65,88.66,88.44,88.44,98182.0,81.1147,81.1238,80.9225,80.9225,98182.0
2020-06-05 10:55:00,88.45,88.65,88.41,88.53,216769.0,80.9317,81.1147,80.8951,81.0049,216769.0
2020-06-05 11:00:00,88.54,88.69,88.51,88.67,94923.0,81.014,81.1513,80.9866,81.133,94923.0
2020-06-05 11:05:00,88.67,88.68,88.48,88.55,130536.0,81.133,81.1421,80.9591,81.0232,130536.0
2020-06-05 11:10:00,88.55,88.76,88.55,88.74,101029.0,81.0232,81.2153,81.0232,81.197,101029.0
2020-06-05 11:15:00,88.74,89.0,88.7,88.91,48682.0,81.197,81.4349,81.1604,81.3526,48682.0
2020-06-05 11:20:00,88.93,89.02,88.88,89.0,86048.0,81.3709,81.4532,81.3251,81.4349,86048.0
2020-06-05 11:25:00,89.0,89.05,88.74,88.81,90569.0,81.4349,81.4807,81.197,81.2611,90569.0
2020-06-05 11:30:00,88.8,89.0,88.78,88.86,116084.0,81.2519,81.4349,81.2336,81.3068,116084.0
2020-06-05 11:35:00,88.87,89.01,88.86,88.99,179784.0,81.316,81.4441,81.3068,81.4258,179784.0
2020-06-05 11:40:00,89.0,89.0,88.8,88.9,218987.0,81.4349,81.4349,81.2519,81.3434,218987.0
2020-06-05 11:45:00,88.9,89.04,88.88,88.95,110815.0,81.3434,81.4715,81.3251,81.3892,110815.0
2020-06-05 11:50:00,88.96,89.05,88.91,89.04,144544.0,81.3983,81.4807,81.3526,81.4715,144544.0
2020-06-05 11:55:00,89.04,89.1,88.95,88.95,68193.0,81.4715,81.5264,81.3892,81.3892,68193.0
2020-06-05 12:00:00,88.94,89.01,88.91,88.99,46459.0,81.38,81.4441,81.3526,81.4258,46459.0
2020-06-05 12:05:00,89.0,89.01,88.97,89.0,252994.0,81.4349,81.4441,81.4075,81.4349,252994.0
2020-06-05 12:10:00,88.99,89.0,88.85,88.87,50627.0,81.4258,81.4349,81.2977,81.316,50627.0
2020-06-05 12:15:00,88.87,88.87,88.55,88.64,45137.0,81.316,81.316,81.0232,81.1055,45137.0
2020-06-05 12:20:00,88.64,88.92,88.63,88.87,35419.0,81.1055,81.3617,81.0964,81.316,35419.0
2020-06-05 12:25:00,88.87,88.87,88.73,88.78,32499.0,81.316,81.316,81.1879,81.2336,32499.0
2020-06-05 12:30:00,88.77,88.8,88.72,88.74,43063.0,81.2245,81.2519,81.1787,81.197,43063.0
2020-06-05 12:35:00,88.72,88.76,88.6,88.64,68937.0,81.1787,81.2153,81.0689,81.1055,68937.0
2020-06-05 12:40:00,88.65,88.66,88.32,88.39,76437.0,81.1147,81.1238,80.8127,80.8768,76437.0
2020-06-05 12:45:00,88.39,88.4,88.3,88.36,44647.0,80.8768,80.8859,80.7944,80.8493,44647.0
2020-06-05 12:50:00,88.37,88.41,88.31,88.41,75193.0,80.8585,80.8951,80.8036,80.8951,75193.0
2020-06-05 12:55:00,88.4,88.51,88.38,88.49,49869.0,80.8859,80.9866,80.8676,80.9683,49869.0
2020-06-05 13:00:00,88.49,88.62,88.45,88.59,60607.0,80.9683,81.0872,80.9317,81.0598,60607.0
2020-06-05 13:05:00,88.59,88.62,88.56,88.59,75502.0,81.0598,81.0872,81.0323,81.0598,75502.0
2020-06-05 13:10:00,88.6,88.76,88.59,88.71,71274.0,81.0689,81.2153,81.0598,81.1696,71274.0
2020-06-05 13:15:00,88.71,88.8,88.7,88.79,38521.0,81.1696,81.2519,81.1604,81.2428,38521.0
2020-06-05 13:20:00,88.79,88.83,88.69,88.78,53219.0,81.2428,81.2794,81.1513,81.2336,53219.0
2020-06-05 13:25:00,88.78,88.9,88.69,88.86,352883.0,81.2336,81.3434,81.1513,81.3068,352883.0
2020-06-05 13:30:00,88.89,88.9,88.81,88.86,32420.0,81.3343,81.3434,81.2611,81.3068,32420.0
2020-06-05 13:35:00,88.84,88.85,88.75,88.82,25920.0,81.2885,81.2977,81.2062,81.2702,25920.0
2020-06-05 13:40:00,88.83,88.9,88.81,88.89,29023.0,81.2794,81.3434,81.2611,81.3343,29023.0
2020-06-05 13:45:00,88.9,88.91,88.86,88.89,56891.0,81.3434,81.3526,81.3068,81.3343,56891.0
2020-06-05 13:50:00,88.87,89.01,88.87,89.0,91171.0,81.316,81.4441,81.316,81.4349,91171.0
2020-06-05 13:55:00,89.0,89.12,89.0,89.09,84749.0,81.4349,81.5447,81.4349,81.5173,84749.0
2020-06-05 14:00:00,89.09,89.25,89.07,89.24,102157.0,81.5173,81.6637,81.499,81.6545,102157.0
2020-06-05 14:05:00,89.25,89.25,89.13,89.17,55129.0,81.6637,81.6637,81.5539,81.5905,55129.0
2020-06-05 14:10:00,89.19,89.22,89.1,89.11,44141.0,81.6088,81.6362,81.5264,81.5356,44141.0
2020-06-05 14:15:00,89.11,89.25,89.09,89.21,64079.0,81.5356,81.6637,81.5173,81.6271,64079.0
2020-06-05 14:20:00,89.21,89.27,89.19,89.2,183305.0,81.6271,81.682,81.6088,81.6179,183305.0
2020-06-05 14:25:00,89.21,89.57,89.2,89.55,129087.0,81.6271,81.9565,81.6179,81.9382,129087.0
2020-06-05 14:30:00,89.55,89.66,89.25,89.27,139017.0,81.9382,82.0388,81.6637,81.682,139017.0
2020-06-05 14:35:00,89.26,89.38,89.08,89.37,66402.0,81.6728,81.7826,81.5081,81.7735,66402.0
2020-06-05 14:40:00,89.37,89.44,89.33,89.43,174770.0,81.7735,81.8375,81.7369,81.8284,174770.0
2020-06-05 14:45:00,89.44,89.47,89.37,89.39,95419.0,81.8375,81.865,81.7735,81.7918,95419.0
2020-06-05 14:50:00,89.39,89.39,89.2,89.2,87947.0,81.7918,81.7918,81.6179,81.6179,87947.0
2020-06-05 14:55:00,89.21,89.32,89.17,89.25,40617.0,81.6271,81.7277,81.5905,81.6637,40617.0
2020-06-05 15:00:00,89.23,89.26,89.16,89.19,57580.0,81.6454,81.6728,81.5813,81.6088,57580.0
2020-06-05 15:05:00,89.21,89.22,89.04,89.09,76191.0,81.6271,81.6362,81.4715,81.5173,76191.0
2020-06-05 15:10:00,89.1,89.12,89.03,89.09,99136.0,81.5264,81.5447,81.4624,81.5173,99136.0
2020-06-05 15:15:00,89.09,89.36,89.07,89.31,217246.0,81.5173,81.7643,81.499,81.7186,217246.0
2020-06-05 15:20:00,89.31,89.45,89.26,89.42,60866.0,81.7186,81.8467,81.6728,81.8192,60866.0
2020-06-05 15:25:00,89.42,89.54,89.38,89.43,144612.0,81.8192,81.929,81.7826,81.8284,144612.0
2020-06-05 15:30:00,89.44,89.52,89.38,89.41,104244.0,81.8375,81.9107,81.7826,81.8101,104244.0
2020-06-05 15:35:00,89.42,89.57,89.41,89.56,98935.0,81.8192,81.9565,81.8101,81.9473,98935.0
2020-06-05 15:40:00,89.56,89.56,89.34,89.42,106770.0,81.9473,81.9473,81.746,81.8192,106770.0
2020-06-05 15:45:00,89.42,89.43,89.12,89.34,175497.0,81.8192,81.8284,81.5447,81.746,175497.0
2020-06-05 15:50:00,89.34,89.7,89.25,89.64,238501.0,81.746,82.0754,81.6637,82.0205,238501.0
2020-06-05 15:55:00,89.64,89.96,89.58,89.83,477767.0,82.0205,82.3133,81.9656,82.1944,477767.0
2020-06-08 09:30:00,88.98,89.83,88.91,89.7,193093.0,81.4166,82.1944,81.3526,82.0754,193093.0
2020-06-08 09:35:00,89.74,89.79,89.43,89.56,49007.0,82.112,82.1578,81.8284,81.9473,49007.0
2020-06-08 09:40:00,89.59,89.84,89.44,89.63,43500.0,81.9748,82.2035,81.8375,82.0114,43500.0
2020-06-08 09:45:00,89.63,89.9,89.51,89.77,49382.0,82.0114,82.2584,81.9016,82.1395,49382.0
2020-06-08 09:50:00,89.73,89.81,89.6,89.65,54300.0,82.1029,82.1761,81.9839,82.0297,54300.0
2020-06-08 09:55:00,89.65,89.81,89.51,89.81,44178.0,82.0297,82.1761,81.9016,82.1761,44178.0
2020-06-08 10:00:00,89.82,90.08,89.66,90.08,57913.0,82.1852,82.4231,82.0388,82.4231,57913.0
2020-06-08 10:05:00,90.07,90.17,89.95,90.03,61950.0,82.414,82.5055,82.3042,82.3774,61950.0
2020-06-08 10:10:00,90.01,90.33,89.99,90.32,35848.0,82.3591,82.6519,82.3408,82.6427,35848.0
2020-06-08 10:15:00,90.31,90.44,90.22,90.31,66994.0,82.6336,82.7525,82.5512,82.6336,66994.0
2020-06-08 10:20:00,90.33,90.58,90.33,90.54,59985.0,82.6519,82.8806,82.6519,82.844,59985.0
2020-06-08 10:25:00,90.52,90.82,90.5,90.79,38686.0,82.8257,83.1002,82.8074,83.0728,38686.0
2020-06-08 10:30:00,90.81,90.84,90.65,90.67,38544.0,83.0911,83.1185,82.9447,82.963,38544.0
2020-06-08 10:35:00,90.68,90.79,90.64,90.75,62281.0,82.9721,83.0728,82.9355,83.0362,62281.0
2020-06-08 10:40:00,90.74,90.84,90.68,90.77,37735.0,83.027,83.1185,82.9721,83.0545,37735.0
2020-06-08 10:45:00,90.78,90.87,90.7,90.7,44202.0,83.0636,83.146,82.9904,82.9904,44202.0
2020-06-08 10:50:00,90.71,90.95,90.66,90.88,41996.0,82.9996,83.2192,82.9538,83.1551,41996.0
2020-06-08 10:55:00,90.89,90.94,90.81,90.87,31873.0,83.1643,83.21,83.0911,83.146,31873.0
2020-06-08 11:00:00,90.85,90.93,90.76,90.9,45122.0,83.1277,83.2009,83.0453,83.1734,45122.0
2020-06-08 11:05:00,90.91,90.93,90.76,90.89,56790.0,83.1826,83.2009,83.0453,83.1643,56790.0
2020-06-08 11:10:00,90.89,90.89,90.79,90.88,31365.0,83.1643,83.1643,83.0728,83.1551,31365.0
2020-06-08 11:15:00,90.88,91.03,90.84,90.85,67935.0,83.1551,83.2924,83.1185,83.1277,67935.0
2020-06-08 11:20:00,90.85,90.96,90.81,90.93,29155.0,83.1277,83.2283,83.0911,83.2009,29155.0
2020-06-08 11:25:00,90.94,90.95,90.8,90.81,31818.0,83.21,83.2192,83.0819,83.0911,31818.0
2020-06-08 11:30:00,90.8,90.87,90.73,90.8,30230.0,83.0819,83.146,83.0179,83.0819,30230.0
2020-06-08 11:35:00,90.79,90.8,90.64,90.7,30064.0,83.0728,83.0819,82.9355,82.9904,30064.0
2020-06-08 11:40:00,90.72,90.75,90.54,90.62,74542.0,83.0087,83.0362,82.844,82.9172,74542.0
2020-06-08 11:45:00,90.64,90.8,90.64,90.74,30121.0,82.9355,83.0819,82.9355,83.027,30121.0
2020-06-08 11:50:00,90.74,90.76,90.57,90.59,27353.0,83.027,83.0453,82.8715,82.8898,27353.0
2020-06-08 11:55:00,90.6,90.68,90.55,90.58,42361.0,82.8989,82.9721,82.8532,82.8806,42361.0
2020-06-08 12:00:00,90.59,90.71,90.57,90.63,55911.0,82.8898,82.9996,82.8715,82.9264,55911.0
2020-06-08 12:05:00,90.64,90.92,90.63,90.9,17576.0,82.9355,83.1917,82.9264,83.1734,17576.0
2020-06-08 12:10:00,90.91,90.96,90.79,90.8,36165.0,83.1826,83.2283,83.0728,83.0819,36165.0
2020-06-08 12:15:00,90.79,90.85,90.79,90.83,16665.0,83.0728,83.1277,83.0728,83.1094,16665.0
2020-06-08 12:20:00,90.83,90.9,90.8,90.9,17140.0,83.1094,83.1734,83.0819,83.1734,17140.0
2020-06-08 12:25:00,90.88,90.95,90.8,90.86,15869.0,83.1551,83.2192,83.0819,83.1368,15869.0
2020-06-08 12:30:00,90.89,91.07,90.88,91.07,27948.0,83.1643,83.329,83.1551,83.329,27948.0
2020-06-08 12:35:00,91.06,91.15,91.04,91.06,26495.0,83.3198,83.4022,83.3015,83.3198,26495.0
2020-06-08 12:40:00,91.05,91.11,91.0,91.08,21894.0,83.3107,83.3656,83.2649,83.3381,21894.0
2020-06-08 12:45:00,91.09,91.16,91.04,91.1,25309.0,83.3473,83.4113,83.3015,83.3564,25309.0
2020-06-08 12:50:00,91.08,91.19,91.08,91.17,26164.0,83.3381,83.4388,83.3381,83.4205,26164.0
2020-06-08 12:55:00,91.19,91.31,91.16,91.25,32007.0,83.4388,83.5486,83.4113,83.4937,32007.0
2020-06-08 13:00:00,91.25,91.31,91.17,91.21,26868.0,83.4937,83.5486,83.4205,83.4571,26868.0
2020-06-08 13:05:00,91.2,91.26,91.14,91.25,25453.0,83.4479,83.5028,83.393,83.4937,25453.0
2020-06-08 13:10:00,91.24,91.43,91.24,91.35,31003.0,83.4845,83.6584,83.4845,83.5852,31003.0
2020-06-08 13:15:00,91.34,91.41,91.3,91.38,17630.0,83.576,83.6401,83.5394,83.6126,17630.0
2020-06-08 13:20:00,91.41,91.46,91.25,91.25,26012.0,83.6401,83.6858,83.4937,83.4937,26012.0
2020-06-08 13:25:00,91.24,91.3,91.23,91.25,19269.0,83.4845,83.5394,83.4754,83.4937,19269.0
2020-06-08 13:30:00,91.28,91.42,91.16,91.42,35679.0,83.5211,83.6492,83.4113,83.6492,35679.0
2020-06-08 13:35:00,91.42,91.55,91.34,91.55,23662.0,83.6492,83.7682,83.576,83.7682,23662.0
2020-06-08 13:40:00,91.57,91.57,91.45,91.47,21803.0,83.7865,83.7865,83.6767,83.695,21803.0
2020-06-08 13:45:00,91.45,91.47,91.37,91.45,20902.0,83.6767,83.695,83.6035,83.6767,20902.0
2020-06-08 13:50:00,91.43,91.49,91.42,91.45,15651.0,83.6584,83.7133,83.6492,83.6767,15651.0
2020-06-08 13:55:00,91.43,91.49,91.37,91.46,17393.0,83.6584,83.7133,83.6035,83.6858,17393.0
2020-06-08 14:00:00,91.45,91.61,91.4,91.57,29502.0,83.6767,83.8231,83.6309,83.7865,29502.0
2020-06-08 14:05:00,91.61,91.66,91.53,91.53,27364.0,83.8231,83.8688,83.7499,83.7499,27364.0
2020-06-08 14:10:00,91.52,91.53,91.38,91.41,19478.0,83.7407,83.7499,83.6126,83.6401,19478.0
2020-06-08 14:15:00,91.42,91.54,91.4,91.51,23306.0,83.6492,83.759,83.6309,83.7316,23306.0
2020-06-08 14:20:00,91.51,91.62,91.5,91.62,21619.0,83.7316,83.8322,83.7224,83.8322,21619.0
2020-06-08 14:25:00,91.61,91.8,91.6,91.79,37764.0,83.8231,83.9969,83.8139,83.9878,37764.0
2020-06-08 14:30:00,91.79,91.89,91.77,91.83,46136.0,83.9878,84.0793,83.9695,84.0244,46136.0
2020-06-08 14:35:00,91.85,92.04,91.84,91.98,61945.0,84.0427,84.2165,84.0335,84.1616,61945.0
2020-06-08 14:40:00,91.98,92.04,91.93,91.96,34585.0,84.1616,84.2165,84.1159,84.1433,34585.0
2020-06-08 14:45:00,91.97,92.06,91.93,92.06,42673.0,84.1525,84.2348,84.1159,84.2348,42673.0
2020-06-08 14:50:00,92.05,92.12,91.97,92.1,48200.0,84.2257,84.2897,84.1525,84.2714,48200.0
2020-06-08 14:55:00,92.08,92.15,92.04,92.13,46588.0,84.2531,84.3172,84.2165,84.2989,46588.0
2020-06-08 15:00:00,92.15,92.19,92.06,92.08,37545.0,84.3172,84.3538,84.2348,84.2531,37545.0
2020-06-08 15:05:00,92.07,92.25,92.07,92.25,36257.0,84.244,84.4087,84.244,84.4087,36257.0
2020-06-08 15:10:00,92.23,92.28,92.17,92.24,47648.0,84.3904,84.4361,84.3355,84.3995,47648.0
2020-06-08 15:15:00,92.22,92.35,92.2,92.29,49996.0,84.3812,84.5002,84.3629,84.4453,49996.0
2020-06-08 15:20:00,92.28,92.3,92.05,92.09,70620.0,84.4361,84.4544,84.2257,84.2623,70620.0
2020-06-08 15:25:00,92.11,92.13,91.93,91.98,49346.0,84.2806,84.2989,84.1159,84.1616,49346.0
2020-06-08 15:30:00,91.97,92.22,91.97,92.15,55078.0,84.1525,84.3812,84.1525,84.3172,55078.0
2020-06-08 15:35:00,92.15,92.16,91.94,92.15,69262.0,84.3172,84.3263,84.125,84.3172,69262.0
2020-06-08 15:40:00,92.15,92.3,92.13,92.23,84467.0,84.3172,84.4544,84.2989,84.3904,84467.0
2020-06-08 15:45:00,92.23,92.25,92.07,92.11,107124.0,84.3904,84.4087,84.244,84.2806,107124.0
2020-06-08 15:50:00,92.14,92.44,92.12,92.44,190765.0,84.308,84.5825,84.2897,84.5825,190765.0
2020-06-08 15:55:00,92.44,92.61,92.34,92.55,283106.0,84.5825,84.7381,84.491,84.6832,283106.0
2020-06-09 09:30:00,92.32,92.82,92.01,92.23,164218.0,84.4727,84.9302,84.1891,84.3904,164218.0
2020-06-09 09:35:00,92.3,92.79,92.19,92.34,53213.0,84.4544,84.9028,84.3538,84.491,53213.0
2020-06-09 09:40:00,92.33,92.42,91.95,92.35,48446.0,84.4819,84.5642,84.1342,84.5002,48446.0
2020-06-09 09:45:00,92.35,92.48,91.9,91.95,38187.0,84.5002,84.6191,84.0884,84.1342,38187.0
2020-06-09 09:50:00,91.96,92.09,91.71,91.83,36494.0,84.1433,84.2623,83.9146,84.0244,36494.0
2020-06-09 09:55:00,91.82,91.95,91.55,91.58,52118.0,84.0152,84.1342,83.7682,83.7956,52118.0
2020-06-09 10:00:00,91.59,91.95,91.52,91.91,35231.0,83.8048,84.1342,83.7407,84.0976,35231.0
2020-06-09 10:05:00,91.88,91.9,91.74,91.81,36052.0,84.0701,84.0884,83.942,84.0061,36052.0
2020-06-09 10:10:00,91.84,91.89,91.32,91.36,43312.0,84.0335,84.0793,83.5577,83.5943,43312.0
2020-06-09 10:15:00,91.37,91.58,91.21,91.56,43874.0,83.6035,83.7956,83.4571,83.7773,43874.0
2020-06-09 10:20:00,91.56,91.63,91.41,91.44,25233.0,83.7773,83.8414,83.6401,83.6675,25233.0
2020-06-09 10:25:00,91.45,91.45,91.06,91.14,58342.0,83.6767,83.6767,83.3198,83.393,58342.0
2020-06-09 10:30:00,91.17,91.31,91.1,91.1,37278.0,83.4205,83.5486,83.3564,83.3564,37278.0
2020-06-09 10:35:00,91.11,91.17,90.86,90.97,54132.0,83.3656,83.4205,83.1368,83.2375,54132.0
2020-06-09 10:40:00,90.96,91.31,90.96,91.29,42806.0,83.2283,83.5486,83.2283,83.5303,42806.0
2020-06-09 10:45:00,91.3,91.32,91.15,91.15,55081.0,83.5394,83.5577,83.4022,83.4022,55081.0
2020-06-09 10:50:00,91.16,91.39,91.11,91.32,40761.0,83.4113,83.6218,83.3656,83.5577,40761.0
2020-06-09 10:55:00,91.34,91.45,91.26,91.45,36704.0,83.576,83.6767,83.5028,83.6767,36704.0
2020-06-09 11:00:00,91.44,91.61,91.4,91.53,46149.0,83.6675,83.8231,83.6309,83.7499,46149.0
2020-06-09 11:05:00,91.52,91.53,91.41,91.44,20442.0,83.7407,83.7499,83.6401,83.6675,20442.0
2020-06-09 11:10:00,91.44,91.51,91.31,91.34,30309.0,83.6675,83.7316,83.5486,83.576,30309.0
2020-06-09 11:15:00,91.33,91.34,91.17,91.28,29276.0,83.5669,83.576,83.4205,83.5211,29276.0
2020-06-09 11:20:00,91.29,91.33,91.1,91.3,29983.0,83.5303,83.5669,83.3564,83.5394,29983.0
2020-06-09 11:25:00,91.3,91.39,91.29,91.39,28688.0,83.5394,83.6218,83.5303,83.6218,28688.0
2020-06-09 11:30:00,91.36,91.41,91.06,91.12,47077.0,83.5943,83.6401,83.3198,83.3747,47077.0
2020-06-09 11:35:00,91.12,91.17,91.07,91.14,23987.0,83.3747,83.4205,83.329,83.393,23987.0
2020-06-09 11:40:00,91.12,91.15,91.06,91.08,32967.0,83.3747,83.4022,83.3198,83.3381,32967.0
2020-06-09 11:45:00,91.08,91.14,90.91,90.95,31504.0,83.3381,83.393,83.1826,83.2192,31504.0
2020-06-09 11:50:00,90.94,91.07,90.94,91.0,18979.0,83.21,83.329,83.21,83.2649,18979.0
2020-06-09 11:55:00,91.0,91.01,90.92,90.97,36238.0,83.2649,83.2741,83.1917,83.2375,36238.0
2020-06-09 12:00:00,90.95,90.96,90.83,90.85,41345.0,83.2192,83.2283,83.1094,83.1277,41345.0
2020-06-09 12:05:00,90.85,90.92,90.8,90.9,51104.0,83.1277,83.1917,83.0819,83.1734,51104.0
2020-06-09 12:10:00,90.91,91.0,90.88,91.0,33487.0,83.1826,83.2649,83.1551,83.2649,33487.0
2020-06-09 12:15:00,91.01,91.01,90.94,90.96,20692.0,83.2741,83.2741,83.21,83.2283,20692.0
2020-06-09 12:20:00,90.96,91.08,90.96,91.04,40420.0,83.2283,83.3381,83.2283,83.3015,40420.0
2020-06-09 12:25:00,91.05,91.08,91.0,91.02,21479.0,83.3107,83.3381,83.2649,83.2832,21479.0
2020-06-09 12:30:00,91.03,91.04,90.92,90.98,25015.0,83.2924,83.3015,83.1917,83.2466,25015.0
2020-06-09 12:35:00,90.96,91.04,90.92,91.04,15440.0,83.2283,83.3015,83.1917,83.3015,15440.0
2020-06-09 12:40:00,91.03,91.18,91.03,91.16,19539.0,83.2924,83.4296,83.2924,83.4113,19539.0
2020-06-09 12:45:00,91.17,91.21,91.04,91.08,31532.0,83.4205,83.4571,83.3015,83.3381,31532.0
2020-06-09 12:50:00,91.08,91.15,90.95,91.12,30368.0,83.3381,83.4022,83.2192,83.3747,30368.0
2020-06-09 12:55:00,91.13,91.19,91.07,91.19,17398.0,83.3839,83.4388,83.329,83.4388,17398.0
2020-06-09 13:00:00,91.18,91.29,91.17,91.22,26057.0,83.4296,83.5303,83.4205,83.4662,26057.0
2020-06-09 13:05:00,91.22,91.24,91.18,91.22,14113.0,83.4662,83.4845,83.4296,83.4662,14113.0
2020-06-09 13:10:00,91.21,91.21,91.09,91.09,14992.0,83.4571,83.4571,83.3473,83.3473,14992.0
2020-06-09 13:15:00,91.11,91.18,91.11,91.17,19188.0,83.3656,83.4296,83.3656,83.4205,19188.0
2020-06-09 13:20:00,91.16,91.25,91.11,91.24,31554.0,83.4113,83.4937,83.3656,83.4845,31554.0
2020-06-09 13:25:00,91.26,91.29,91.22,91.24,16570.0,83.5028,83.5303,83.4662,83.4845,16570.0
2020-06-09 13:30:00,91.25,91.34,91.21,91.32,27650.0,83.4937,83.576,83.4571,83.5577,27650.0
2020-06-09 13:35:00,91.32,91.32,91.18,91.18,22663.0,83.5577,83.5577,83.4296,83.4296,22663.0
2020-06-09 13:40:00,91.19,91.23,91.16,91.2,20811.0,83.4388,83.4754,83.4113,83.4479,20811.0
2020-06-09 13:45:00,91.21,91.21,91.07,91.14,20816.0,83.4571,83.4571,83.329,83.393,20816.0
2020-06-09 13:50:00,91.16,91.18,91.09,91.17,16044.0,83.4113,83.4296,83.3473,83.4205,16044.0
2020-06-09 13:55:00,91.18,91.26,91.15,91.23,16323.0,83.4296,83.5028,83.4022,83.4754,16323.0
2020-06-09 14:00:00,91.22,91.24,91.05,91.17,32733.0,83.4662,83.4845,83.3107,83.4205,32733.0
2020-06-09 14:05:00,91.15,91.16,91.08,91.11,19096.0,83.4022,83.4113,83.3381,83.3656,19096.0
2020-06-09 14:10:00,91.12,91.2,91.1,91.18,24025.0,83.3747,83.4479,83.3564,83.4296,24025.0
2020-06-09 14:15:00,91.19,91.19,91.03,91.04,26694.0,83.4388,83.4388,83.2924,83.3015,26694.0
2020-06-09 14:20:00,91.04,91.08,90.97,91.03,39182.0,83.3015,83.3381,83.2375,83.2924,39182.0
2020-06-09 14:25:00,91.03,91.08,90.97,90.97,26986.0,83.2924,83.3381,83.2375,83.2375,26986.0
2020-06-09 14:30:00,90.97,91.11,90.95,91.11,25016.0,83.2375,83.3656,83.2192,83.3656,25016.0
2020-06-09 14:35:00,91.09,91.13,91.05,91.09,22944.0,83.3473,83.3839,83.3107,83.3473,22944.0
2020-06-09 14:40:00,91.09,91.14,91.08,91.12,12593.0,83.3473,83.393,83.3381,83.3747,12593.0
2020-06-09 14:45:00,91.13,91.13,90.98,91.07,25037.0,83.3839,83.3839,83.2466,83.329,25037.0
2020-06-09 14:50:00,91.08,91.08,90.94,91.0,28519.0,83.3381,83.3381,83.21,83.2649,28519.0
2020-06-09 14:55:00,91.0,91.02,90.95,90.96,39743.0,83.2649,83.2832,83.2192,83.2283,39743.0
2020-06-09 15:00:00,90.98,91.0,90.82,90.84,30747.0,83.2466,83.2649,83.1002,83.1185,30747.0
2020-06-09 15:05:00,90.87,90.88,90.7,90.74,45430.0,83.146,83.1551,82.9904,83.027,45430.0
2020-06-09 15:10:00,90.75,90.78,90.61,90.77,47779.0,83.0362,83.0636,82.9081,83.0545,47779.0
2020-06-09 15:15:00,90.76,90.83,90.71,90.82,39750.0,83.0453,83.1094,82.9996,83.1002,39750.0
2020-06-09 15:20:00,90.82,90.9,90.77,90.79,40418.0,83.1002,83.1734,83.0545,83.0728,40418.0
2020-06-09 15:25:00,90.79,90.85,90.76,90.83,37238.0,83.0728,83.1277,83.0453,83.1094,37238.0
2020-06-09 15:30:00,90.84,90.87,90.58,90.62,46729.0,83.1185,83.146,82.8806,82.9172,46729.0
2020-06-09 15:35:00,90.63,90.77,90.59,90.77,38011.0,82.9264,83.0545,82.8898,83.0545,38011.0
2020-06-09 15:40:00,90.76,90.81,90.66,90.66,52794.0,83.0453,83.0911,82.9538,82.9538,52794.0
2020-06-09 15:45:00,90.66,90.66,90.41,90.51,69364.0,82.9538,82.9538,82.7251,82.8166,69364.0
2020-06-09 15:50:00,90.5,90.52,90.28,90.35,124588.0,82.8074,82.8257,82.6061,82.6702,124588.0
2020-06-09 15:55:00,90.36,90.46,90.24,90.27,355540.0,82.6793,82.7708,82.5695,82.597,355540.0
2020-06-10 09:30:00,90.85,91.15,90.64,90.98,173424.0,83.1277,83.4022,82.9355,83.2466,173424.0
2020-06-10 09:35:00,90.98,91.8,90.97,91.7,80923.0,83.2466,83.9969,83.2375,83.9054,80923.0
2020-06-10 09:40:00,91.72,91.79,91.41,91.68,99975.0,83.9237,83.9878,83.6401,83.8871,99975.0
2020-06-10 09:45:00,91.68,91.81,91.61,91.66,67797.0,83.8871,84.0061,83.8231,83.8688,67797.0
2020-06-10 09:50:00,91.65,91.75,91.58,91.73,30131.0,83.8597,83.9512,83.7956,83.9329,30131.0
2020-06-10 09:55:00,91.72,91.77,91.61,91.64,77540.0,83.9237,83.9695,83.8231,83.8505,77540.0
2020-06-10 10:00:00,91.64,91.77,91.64,91.65,51148.0,83.8505,83.9695,83.8505,83.8597,51148.0
2020-06-10 10:05:00,91.64,91.98,91.49,91.96,53117.0,83.8505,84.1616,83.7133,84.1433,53117.0
2020-06-10 10:10:00,91.96,91.97,91.67,91.85,52830.0,84.1433,84.1525,83.878,84.0427,52830.0
2020-06-10 10:15:00,91.85,91.85,91.59,91.6,34336.0,84.0427,84.0427,83.8048,83.8139,34336.0
2020-06-10 10:20:00,91.61,91.89,91.58,91.88,28517.0,83.8231,84.0793,83.7956,84.0701,28517.0
2020-06-10 10:25:00,91.87,91.9,91.59,91.75,53104.0,84.061,84.0884,83.8048,83.9512,53104.0
2020-06-10 10:30:00,91.75,91.8,91.62,91.71,33462.0,83.9512,83.9969,83.8322,83.9146,33462.0
2020-06-10 10:35:00,91.69,91.7,91.47,91.51,48299.0,83.8963,83.9054,83.695,83.7316,48299.0
2020-06-10 10:40:00,91.53,91.61,91.45,91.48,46383.0,83.7499,83.8231,83.6767,83.7041,46383.0
2020-06-10 10:45:00,91.5,91.61,91.4,91.4,37187.0,83.7224,83.8231,83.6309,83.6309,37187.0
2020-06-10 10:50:00,91.42,91.47,91.17,91.25,23504.0,83.6492,83.695,83.4205,83.4937,23504.0
2020-06-10 10:55:00,91.29,91.41,91.12,91.41,84171.0,83.5303,83.6401,83.3747,83.6401,84171.0
2020-06-10 11:00:00,91.37,91.42,91.21,91.32,25546.0,83.6035,83.6492,83.4571,83.5577,25546.0
2020-06-10 11:05:00,91.3,91.52,91.29,91.36,38197.0,83.5394,83.7407,83.5303,83.5943,38197.0
2020-06-10 11:10:00,91.38,91.48,91.3,91.37,58706.0,83.6126,83.7041,83.5394,83.6035,58706.0
2020-06-10 11:15:00,91.4,91.47,91.29,91.47,42641.0,83.6309,83.695,83.5303,83.695,42641.0
2020-06-10 11:20:00,91.47,91.51,91.28,91.37,33530.0,83.695,83.7316,83.5211,83.6035,33530.0
2020-06-10 11:25:00,91.39,91.64,91.37,91.44,43051.0,83.6218,83.8505,83.6035,83.6675,43051.0
2020-06-10 11:30:00,91.43,91.43,91.2,91.2,20760.0,83.6584,83.6584,83.4479,83.4479,20760.0
2020-06-10 11:35:00,91.2,91.35,91.07,91.34,30922.0,83.4479,83.5852,83.329,83.576,30922.0
2020-06-10 11:40:00,91.35,91.44,91.14,91.2,37308.0,83.5852,83.6675,83.393,83.4479,37308.0
2020-06-10 11:45:00,91.21,91.21,90.92,90.93,34215.0,83.4571,83.4571,83.1917,83.2009,34215.0
2020-06-10 11:50:00,90.96,91.02,90.9,90.97,16953.0,83.2283,83.2832,83.1734,83.2375,16953.0
2020-06-10 11:55:00,90.92,90.99,90.8,90.83,25419.0,83.1917,83.2558,83.0819,83.1094,25419.0
2020-06-10 12:00:00,90.83,90.93,90.77,90.9,19240.0,83.1094,83.2009,83.0545,83.1734,19240.0
2020-06-10 12:05:00,90.88,90.96,90.84,90.91,24024.0,83.1551,83.2283,83.1185,83.1826,24024.0
2020-06-10 12:10:00,90.92,91.11,90.91,91.06,31778.0,83.1917,83.3656,83.1826,83.3198,31778.0
2020-06-10 12:15:00,91.08,91.26,91.03,91.26,56305.0,83.3381,83.5028,83.2924,83.5028,56305.0
2020-06-10 12:20:00,91.29,91.4,91.28,91.4,40049.0,83.5303,83.6309,83.5211,83.6309,40049.0
2020-06-10 12:25:00,91.41,91.51,91.33,91.43,31196.0,83.6401,83.7316,83.5669,83.6584,31196.0
2020-06-10 12:30:00,91.42,91.53,91.38,91.52,67867.0,83.6492,83.7499,83.6126,83.7407,67867.0
2020-06-10 12:35:00,91.54,91.58,91.4,91.51,79974.0,83.759,83.7956,83.6309,83.7316,79974.0
2020-06-10 12:40:00,91.51,91.58,91.47,91.5,28167.0,83.7316,83.7956,83.695,83.7224,28167.0
2020-06-10 12:45:00,91.5,91.61,91.48,91.6,29855.0,83.7224,83.8231,83.7041,83.8139,29855.0
2020-06-10 12:50:00,91.62,91.7,91.59,91.67,33472.0,83.8322,83.9054,83.8048,83.878,33472.0
2020-06-10 12:55:00,91.66,91.88,91.65,91.8,23644.0,83.8688,84.0701,83.8597,83.9969,23644.0
2020-06-10 13:00:00,91.81,91.87,91.67,91.84,20182.0,84.0061,84.061,83.878,84.0335,20182.0
2020-06-10 13:05:00,91.88,91.92,91.83,91.87,27714.0,84.0701,84.1067,84.0244,84.061,27714.0
2020-06-10 13:10:00,91.88,91.88,91.71,91.71,24640.0,84.0701,84.0701,83.9146,83.9146,24640.0
2020-06-10 13:15:00,91.72,91.86,91.71,91.82,20753.0,83.9237,84.0518,83.9146,84.0152,20753.0
2020-06-10 13:20:00,91.83,91.86,91.76,91.78,28724.0,84.0244,84.0518,83.9603,83.9786,28724.0
2020-06-10 13:25:00,91.78,91.8,91.66,91.66,35991.0,83.9786,83.9969,83.8688,83.8688,35991.0
2020-06-10 13:30:00,91.67,91.76,91.61,91.76,27783.0,83.878,83.9603,83.8231,83.9603,27783.0
2020-06-10 13:35:00,91.76,91.77,91.56,91.71,35284.0,83.9603,83.9695,83.7773,83.9146,35284.0
2020-06-10 13:40:00,91.71,91.8,91.68,91.7,21116.0,83.9146,83.9969,83.8871,83.9054,21116.0
2020-06-10 13:45:00,91.72,91.82,91.71,91.79,51323.0,83.9237,84.0152,83.9146,83.9878,51323.0
2020-06-10 13:50:00,91.78,91.79,91.65,91.71,27409.0,83.9786,83.9878,83.8597,83.9146,27409.0
2020-06-10 13:55:00,91.7,91.74,91.63,91.74,28447.0,83.9054,83.942,83.8414,83.942,28447.0
2020-06-10 14:00:00,91.65,92.06,91.46,92.05,90281.0,83.8597,84.2348,83.6858,84.2257,90281.0
2020-06-10 14:05:00,92.07,92.19,91.92,91.96,46171.0,84.244,84.3538,84.1067,84.1433,46171.0
2020-06-10 14:10:00,91.98,92.01,91.82,91.93,42110.0,84.1616,84.1891,84.0152,84.1159,42110.0
2020-06-10 14:15:00,91.91,91.99,91.88,91.94,38554.0,84.0976,84.1708,84.0701,84.125,38554.0
2020-06-10 14:20:00,91.94,92.0,91.79,91.97,57675.0,84.125,84.1799,83.9878,84.1525,57675.0
2020-06-10 14:25:00,91.98,92.12,91.94,92.04,29536.0,84.1616,84.2897,84.125,84.2165,29536.0
2020-06-10 14:30:00,92.04,92.1,91.88,91.89,28285.0,84.2165,84.2714,84.0701,84.0793,28285.0
2020-06-10 14:35:00,91.92,92.0,91.82,91.84,35437.0,84.1067,84.1799,84.0152,84.0335,35437.0
2020-06-10 14:40:00,91.87,91.9,91.66,91.87,47245.0,84.061,84.0884,83.8688,84.061,47245.0
2020-06-10 14:45:00,91.87,92.07,91.83,92.03,115813.0,84.061,84.244,84.0244,84.2074,115813.0
2020-06-10 14:50:00,92.02,92.13,91.75,91.84,84966.0,84.1982,84.2989,83.9512,84.0335,84966.0
2020-06-10 14:55:00,91.88,92.01,91.8,91.95,89808.0,84.0701,84.1891,83.9969,84.1342,89808.0
2020-06-10 15:00:00,91.94,91.96,91.77,91.86,56706.0,84.125,84.1433,83.9695,84.0518,56706.0
2020-06-10 15:05:00,91.87,92.01,91.82,91.98,114924.0,84.061,84.1891,84.0152,84.1616,114924.0
2020-06-10 15:10:00,91.98,92.15,91.94,92.06,39383.0,84.1616,84.3172,84.125,84.2348,39383.0
2020-06-10 15:15:00,92.05,92.1,91.94,92.07,48123.0,84.2257,84.2714,84.125,84.244,48123.0
2020-06-10 15:20:00,92.07,92.07,91.9,91.97,39448.0,84.244,84.244,84.0884,84.1525,39448.0
2020-06-10 15:25:00,91.98,92.38,91.96,92.34,73409.0,84.1616,84.5276,84.1433,84.491,73409.0
2020-06-10 15:30:00,92.34,92.42,92.25,92.36,48750.0,84.491,84.5642,84.4087,84.5093,48750.0
2020-06-10 15:35:00,92.37,92.57,92.24,92.56,73460.0,84.5185,84.7015,84.3995,84.6923,73460.0
2020-06-10 15:40:00,92.56,92.59,92.41,92.52,89083.0,84.6923,84.7198,84.5551,84.6557,89083.0
2020-06-10 15:45:00,92.53,92.54,92.3,92.49,108253.0,84.6649,84.674,84.4544,84.6283,108253.0
2020-06-10 15:50:00,92.48,92.75,92.45,92.58,197074.0,84.6191,84.8662,84.5917,84.7106,197074.0
2020-06-10 15:55:00,92.57,92.57,92.13,92.15,281438.0,84.7015,84.7015,84.2989,84.3172,281438.0
2020-06-11 09:30:00,92.17,92.5,90.92,91.0,177068.0,84.3355,84.6374,83.1917,83.2649,177068.0
2020-06-11 09:35:00,90.99,91.24,90.37,90.39,64115.0,83.2558,83.4845,82.6885,82.7068,64115.0
2020-06-11 09:40:00,90.38,90.49,89.81,90.05,90129.0,82.6976,82.7983,82.1761,82.3957,90129.0
2020-06-11 09:45:00,90.05,90.23,89.92,90.11,57693.0,82.3957,82.5604,82.2767,82.4506,57693.0
2020-06-11 09:50:00,90.11,90.2,89.92,90.05,44034.0,82.4506,82.5329,82.2767,82.3957,44034.0
2020-06-11 09:55:00,90.08,90.08,89.75,89.9,61840.0,82.4231,82.4231,82.1212,82.2584,61840.0
2020-06-11 10:00:00,89.92,89.95,89.42,89.65,105431.0,82.2767,82.3042,81.8192,82.0297,105431.0
2020-06-11 10:05:00,89.63,89.98,89.28,89.3,86068.0,82.0114,82.3316,81.6911,81.7094,86068.0
2020-06-11 10:10:00,89.31,89.76,89.26,89.71,71500.0,81.7186,82.1303,81.6728,82.0846,71500.0
2020-06-11 10:15:00,89.73,89.8,89.27,89.32,82270.0,82.1029,82.1669,81.682,81.7277,82270.0
2020-06-11 10:20:00,89.33,89.45,89.19,89.26,57353.0,81.7369,81.8467,81.6088,81.6728,57353.0
2020-06-11 10:25:00,89.25,89.25,89.08,89.13,54738.0,81.6637,81.6637,81.5081,81.5539,54738.0
2020-06-11 10:30:00,89.1,89.4,89.09,89.33,53973.0,81.5264,81.8009,81.5173,81.7369,53973.0
2020-06-11 10:35:00,89.3,89.35,89.2,89.24,58314.0,81.7094,81.7552,81.6179,81.6545,58314.0
2020-06-11 10:40:00,89.23,89.32,89.2,89.24,67114.0,81.6454,81.7277,81.6179,81.6545,67114.0
2020-06-11 10:45:00,89.24,89.32,89.05,89.06,94997.0,81.6545,81.7277,81.4807,81.4898,94997.0
2020-06-11 10:50:00,89.06,89.26,88.94,89.18,86110.0,81.4898,81.6728,81.38,81.5996,86110.0
2020-06-11 10:55:00,89.17,89.43,89.14,89.42,80579.0,81.5905,81.8284,81.563,81.8192,80579.0
2020-06-11 11:00:00,89.42,89.52,89.35,89.4,61880.0,81.8192,81.9107,81.7552,81.8009,61880.0
2020-06-11 11:05:00,89.38,89.45,89.12,89.18,72743.0,81.7826,81.8467,81.5447,81.5996,72743.0
2020-06-11 11:10:00,89.18,89.35,89.15,89.27,35980.0,81.5996,81.7552,81.5722,81.682,35980.0
2020-06-11 11:15:00,89.29,89.46,89.21,89.42,83694.0,81.7003,81.8558,81.6271,81.8192,83694.0
2020-06-11 11:20:00,89.42,89.47,89.29,89.34,45260.0,81.8192,81.865,81.7003,81.746,45260.0
2020-06-11 11:25:00,89.37,89.37,89.22,89.26,26891.0,81.7735,81.7735,81.6362,81.6728,26891.0
2020-06-11 11:30:00,89.26,89.3,89.14,89.16,33074.0,81.6728,81.7094,81.563,81.5813,33074.0
2020-06-11 11:35:00,89.17,89.34,89.07,89.13,35641.0,81.5905,81.746,81.499,81.5539,35641.0
2020-06-11 11:40:00,89.15,89.2,88.96,89.06,46539.0,81.5722,81.6179,81.3983,81.4898,46539.0
2020-06-11 11:45:00,89.02,89.08,88.78,88.79,56527.0,81.4532,81.5081,81.2336,81.2428,56527.0
2020-06-11 11:50:00,88.79,88.99,88.71,88.81,30591.0,81.2428,81.4258,81.1696,81.2611,30591.0
2020-06-11 11:55:00,88.8,89.07,88.76,89.01,109897.0,81.2519,81.499,81.2153,81.4441,109897.0
2020-06-11 12:00:00,89.0,89.06,88.8,88.85,58696.0,81.4349,81.4898,81.2519,81.2977,58696.0
2020-06-11 12:05:00,88.85,88.96,88.55,88.63,46370.0,81.2977,81.3983,81.0232,81.0964,46370.0
2020-06-11 12:10:00,88.61,88.72,88.54,88.6,27591.0,81.0781,81.1787,81.014,81.0689,27591.0
2020-06-11 12:15:00,88.6,88.6,88.28,88.33,49271.0,81.0689,81.0689,80.7761,80.8219,49271.0
2020-06-11 12:20:00,88.32,88.37,88.05,88.08,61661.0,80.8127,80.8585,80.5657,80.5931,61661.0
2020-06-11 12:25:00,88.08,88.12,87.9,87.98,61268.0,80.5931,80.6297,80.4284,80.5016,61268.0
2020-06-11 12:30:00,87.98,88.24,87.94,88.17,42640.0,80.5016,80.7395,80.465,80.6755,42640.0
2020-06-11 12:35:00,88.16,88.24,88.01,88.04,56854.0,80.6663,80.7395,80.5291,80.5565,56854.0
2020-06-11 12:40:00,88.02,88.08,87.83,87.88,35631.0,80.5382,80.5931,80.3644,80.4101,35631.0
2020-06-11 12:45:00,87.87,88.05,87.68,87.69,43094.0,80.401,80.5657,80.2271,80.2363,43094.0
2020-06-11 12:50:00,87.71,87.8,87.58,87.58,32813.0,80.2546,80.3369,80.1356,80.1356,32813.0
2020-06-11 12:55:00,87.58,87.75,87.52,87.6,37198.0,80.1356,80.2912,80.0807,80.1539,37198.0
2020-06-11 13:00:00,87.58,87.89,87.55,87.89,30964.0,80.1356,80.4193,80.1082,80.4193,30964.0
2020-06-11 13:05:00,87.87,87.92,87.72,87.72,29131.0,80.401,80.4467,80.2637,80.2637,29131.0
2020-06-11 13:10:00,87.67,87.76,87.57,87.73,30424.0,80.218,80.3003,80.1265,80.2729,30424.0
2020-06-11 13:15:00,87.72,87.72,87.53,87.54,31985.0,80.2637,80.2637,80.0899,80.099,31985.0
2020-06-11 13:20:00,87.54,87.64,87.54,87.59,27891.0,80.099,80.1905,80.099,80.1448,27891.0
2020-06-11 13:25:00,87.59,87.65,87.46,87.46,54548.0,80.1448,80.1997,80.0258,80.0258,54548.0
2020-06-11 13:30:00,87.45,87.64,87.42,87.62,25514.0,80.0167,80.1905,79.9892,80.1722,25514.0
2020-06-11 13:35:00,87.63,87.63,87.4,87.43,31344.0,80.1814,80.1814,79.9709,79.9984,31344.0
2020-06-11 13:40:00,87.44,87.44,87.26,87.29,39938.0,80.0075,80.0075,79.8428,79.8703,39938.0
2020-06-11 13:45:00,87.3,87.46,87.29,87.4,27979.0,79.8794,80.0258,79.8703,79.9709,27979.0
2020-06-11 13:50:00,87.39,87.54,87.31,87.52,43546.0,79.9618,80.099,79.8886,80.0807,43546.0
2020-06-11 13:55:00,87.51,87.68,87.44,87.63,44146.0,80.0716,80.2271,80.0075,80.1814,44146.0
2020-06-11 14:00:00,87.61,87.63,87.23,87.28,59663.0,80.1631,80.1814,79.8154,79.8611,59663.0
2020-06-11 14:05:00,87.29,87.5,87.26,87.3,38076.0,79.8703,80.0624,79.8428,79.8794,38076.0
2020-06-11 14:10:00,87.26,87.37,87.11,87.22,41481.0,79.8428,79.9435,79.7056,79.8062,41481.0
2020-06-11 14:15:00,87.21,87.32,87.18,87.22,29668.0,79.7971,79.8977,79.7696,79.8062,29668.0
2020-06-11 14:20:00,87.22,87.43,87.15,87.43,46768.0,79.8062,79.9984,79.7422,79.9984,46768.0
2020-06-11 14:25:00,87.42,87.63,87.35,87.54,33045.0,79.9892,80.1814,79.9252,80.099,33045.0
2020-06-11 14:30:00,87.54,87.6,87.19,87.31,61202.0,80.099,80.1539,79.7788,79.8886,61202.0
2020-06-11 14:35:00,87.32,87.35,87.23,87.32,52451.0,79.8977,79.9252,79.8154,79.8977,52451.0
2020-06-11 14:40:00,87.3,87.49,87.24,87.43,136305.0,79.8794,80.0533,79.8245,79.9984,136305.0
2020-06-11 14:45:00,87.44,87.61,87.4,87.43,57890.0,80.0075,80.1631,79.9709,79.9984,57890.0
2020-06-11 14:50:00,87.44,87.51,87.11,87.15,46597.0,80.0075,80.0716,79.7056,79.7422,46597.0
2020-06-11 14:55:00,87.14,87.28,86.94,87.21,106039.0,79.733,79.8611,79.55,79.7971,106039.0
2020-06-11 15:00:00,87.21,87.5,87.1,87.48,83618.0,79.7971,80.0624,79.6964,80.0441,83618.0
2020-06-11 15:05:00,87.48,87.76,87.38,87.67,85898.0,80.0441,80.3003,79.9526,80.218,85898.0
2020-06-11 15:10:00,87.69,87.9,87.65,87.68,81851.0,80.2363,80.4284,80.1997,80.2271,81851.0
2020-06-11 15:15:00,87.67,87.87,87.46,87.68,67365.0,80.218,80.401,80.0258,80.2271,67365.0
2020-06-11 15:20:00,87.71,87.78,87.48,87.49,64106.0,80.2546,80.3186,80.0441,80.0533,64106.0
2020-06-11 15:25:00,87.5,87.73,87.49,87.59,63907.0,80.0624,80.2729,80.0533,80.1448,63907.0
2020-06-11 15:30:00,87.54,87.83,87.35,87.77,95014.0,80.099,80.3644,79.9252,80.3095,95014.0
2020-06-11 15:35:00,87.77,88.0,87.53,87.89,128078.0,80.3095,80.5199,80.0899,80.4193,128078.0
2020-06-11 15:40:00,87.86,88.36,87.86,88.31,179236.0,80.3918,80.8493,80.3918,80.8036,179236.0
2020-06-11 15:45:00,88.31,88.32,87.92,88.13,180563.0,80.8036,80.8127,80.4467,80.6389,180563.0
2020-06-11 15:50:00,88.11,88.12,87.89,88.06,265095.0,80.6206,80.6297,80.4193,80.5748,265095.0
2020-06-11 15:55:00,88.07,88.14,87.78,87.83,585278.0,80.584,80.648,80.3186,80.3644,585278.0
2020-06-12 09:30:00,89.25,90.13,89.25,89.94,216589.0,81.6637,82.4689,81.6637,82.295,216589.0
2020-06-12 09:35:00,89.94,90.02,89.5,89.91,93307.0,82.295,82.3682,81.8924,82.2676,93307.0
2020-06-12 09:40:00,89.93,90.17,89.84,90.1,66877.0,82.2859,82.5055,82.2035,82.4414,66877.0
2020-06-12 09:45:00,90.13,90.19,89.7,89.72,38409.0,82.4689,82.5238,82.0754,82.0937,38409.0
2020-06-12 09:50:00,89.74,89.96,89.64,89.78,34023.0,82.112,82.3133,82.0205,82.1486,34023.0
2020-06-12 09:55:00,89.77,89.8,89.54,89.69,32358.0,82.1395,82.1669,81.929,82.0663,32358.0
2020-06-12 10:00:00,89.68,90.01,89.6,89.72,40078.0,82.0571,82.3591,81.9839,82.0937,40078.0
2020-06-12 10:05:00,89.7,89.92,89.65,89.89,26626.0,82.0754,82.2767,82.0297,82.2493,26626.0
2020-06-12 10:10:00,89.9,89.99,89.61,89.66,32491.0,82.2584,82.3408,81.9931,82.0388,32491.0
2020-06-12 10:15:00,89.7,89.76,89.52,89.74,38409.0,82.0754,82.1303,81.9107,82.112,38409.0
2020-06-12 10:20:00,89.77,89.94,89.74,89.87,39418.0,82.1395,82.295,82.112,82.231,39418.0
2020-06-12 10:25:00,89.82,89.95,89.57,89.62,47745.0,82.1852,82.3042,81.9565,82.0022,47745.0
2020-06-12 10:30:00,89.66,89.91,89.59,89.91,27339.0,82.0388,82.2676,81.9748,82.2676,27339.0
2020-06-12 10:35:00,89.91,89.95,89.69,89.71,46839.0,82.2676,82.3042,82.0663,82.0846,46839.0
2020-06-12 10:40:00,89.71,89.81,89.64,89.71,36625.0,82.0846,82.1761,82.0205,82.0846,36625.0
2020-06-12 10:45:00,89.68,89.86,89.45,89.48,25966.0,82.0571,82.2218,81.8467,81.8741,25966.0
2020-06-12 10:50:00,89.45,89.48,89.11,89.14,25360.0,81.8467,81.8741,81.5356,81.563,25360.0
2020-06-12 10:55:00,89.12,89.25,88.93,88.98,39956.0,81.5447,81.6637,81.3709,81.4166,39956.0
2020-06-12 11:00:00,88.97,89.16,88.55,88.57,40255.0,81.4075,81.5813,81.0232,81.0415,40255.0
2020-06-12 11:05:00,88.56,89.02,88.56,89.02,38029.0,81.0323,81.4532,81.0323,81.4532,38029.0
2020-06-12 11:10:00,89.03,89.11,88.81,88.85,55902.0,81.4624,81.5356,81.2611,81.2977,55902.0
2020-06-12 11:15:00,88.77,89.02,88.56,88.59,37684.0,81.2245,81.4532,81.0323,81.0598,37684.0
2020-06-12 11:20:00,88.6,88.74,88.34,88.43,32195.0,81.0689,81.197,80.831,80.9134,32195.0
2020-06-12 11:25:00,88.45,88.9,88.45,88.87,28004.0,80.9317,81.3434,80.9317,81.316,28004.0
2020-06-12 11:30:00,88.9,89.07,88.74,89.06,34227.0,81.3434,81.499,81.197,81.4898,34227.0
2020-06-12 11:35:00,89.04,89.52,89.04,89.44,43976.0,81.4715,81.9107,81.4715,81.8375,43976.0
2020-06-12 11:40:00,89.44,89.47,89.23,89.23,24282.0,81.8375,81.865,81.6454,81.6454,24282.0
2020-06-12 11:45:00,89.27,89.52,89.24,89.28,29386.0,81.682,81.9107,81.6545,81.6911,29386.0
2020-06-12 11:50:00,89.25,89.44,89.15,89.36,34162.0,81.6637,81.8375,81.5722,81.7643,34162.0
2020-06-12 11:55:00,89.36,89.61,89.29,89.61,28906.0,81.7643,81.9931,81.7003,81.9931,28906.0
2020-06-12 12:00:00,89.63,89.68,89.53,89.63,28204.0,82.0114,82.0571,81.9199,82.0114,28204.0
2020-06-12 12:05:00,89.63,89.77,89.59,89.59,27482.0,82.0114,82.1395,81.9748,81.9748,27482.0
2020-06-12 12:10:00,89.61,89.62,89.38,89.55,23612.0,81.9931,82.0022,81.7826,81.9382,23612.0
2020-06-12 12:15:00,89.53,89.73,89.4,89.67,33477.0,81.9199,82.1029,81.8009,82.048,33477.0
2020-06-12 12:20:00,89.66,89.81,89.43,89.46,30879.0,82.0388,82.1761,81.8284,81.8558,30879.0
2020-06-12 12:25:00,89.42,89.42,89.14,89.29,60648.0,81.8192,81.8192,81.563,81.7003,60648.0
2020-06-12 12:30:00,89.27,89.3,89.01,89.09,38641.0,81.682,81.7094,81.4441,81.5173,38641.0
2020-06-12 12:35:00,89.12,89.26,89.05,89.16,26628.0,81.5447,81.6728,81.4807,81.5813,26628.0
2020-06-12 12:40:00,89.15,89.36,89.1,89.1,28322.0,81.5722,81.7643,81.5264,81.5264,28322.0
2020-06-12 12:45:00,89.11,89.13,88.84,88.95,23429.0,81.5356,81.5539,81.2885,81.3892,23429.0
2020-06-12 12:50:00,88.94,89.26,88.94,89.26,23101.0,81.38,81.6728,81.38,81.6728,23101.0
2020-06-12 12:55:00,89.22,89.25,89.11,89.11,15113.0,81.6362,81.6637,81.5356,81.5356,15113.0
2020-06-12 13:00:00,89.17,89.2,88.72,88.73,33424.0,81.5905,81.6179,81.1787,81.1879,33424.0
2020-06-12 13:05:00,88.77,88.92,88.7,88.89,27439.0,81.2245,81.3617,81.1604,81.3343,27439.0
2020-06-12 13:10:00,88.85,88.86,88.64,88.71,23502.0,81.2977,81.3068,81.1055,81.1696,23502.0
2020-06-12 13:15:00,88.69,88.71,88.39,88.57,19009.0,81.1513,81.1696,80.8768,81.0415,19009.0
2020-06-12 13:20:00,88.61,88.71,88.33,88.41,23259.0,81.0781,81.1696,80.8219,80.8951,23259.0
2020-06-12 13:25:00,88.38,88.65,88.38,88.46,16728.0,80.8676,81.1147,80.8676,80.9408,16728.0
2020-06-12 13:30:00,88.46,88.54,88.12,88.13,20315.0,80.9408,81.014,80.6297,80.6389,20315.0
2020-06-12 13:35:00,88.15,88.31,87.98,88.15,29306.0,80.6572,80.8036,80.5016,80.6572,29306.0
2020-06-12 13:40:00,88.16,88.4,88.08,88.21,17238.0,80.6663,80.8859,80.5931,80.7121,17238.0
2020-06-12 13:45:00,88.2,88.23,87.89,88.0,31679.0,80.7029,80.7304,80.4193,80.5199,31679.0
2020-06-12 13:50:00,88.0,88.02,87.84,87.9,31967.0,80.5199,80.5382,80.3735,80.4284,31967.0
2020-06-12 13:55:00,87.91,88.03,87.62,87.65,27351.0,80.4376,80.5474,80.1722,80.1997,27351.0
2020-06-12 14:00:00,87.68,88.22,87.59,88.12,45753.0,80.2271,80.7212,80.1448,80.6297,45753.0
2020-06-12 14:05:00,88.14,88.14,87.78,87.91,33881.0,80.648,80.648,80.3186,80.4376,33881.0
2020-06-12 14:10:00,87.95,88.48,87.95,88.35,37414.0,80.4742,80.9591,80.4742,80.8402,37414.0
2020-06-12 14:15:00,88.37,88.47,88.22,88.26,24813.0,80.8585,80.95,80.7212,80.7578,24813.0
2020-06-12 14:20:00,88.26,88.34,88.17,88.24,25377.0,80.7578,80.831,80.6755,80.7395,25377.0
2020-06-12 14:25:00,88.37,88.57,88.33,88.57,18737.0,80.8585,81.0415,80.8219,81.0415,18737.0
2020-06-12 14:30:00,88.56,88.99,88.54,88.83,33076.0,81.0323,81.4258,81.014,81.2794,33076.0
2020-06-12 14:35:00,88.84,88.9,88.53,88.59,25089.0,81.2885,81.3434,81.0049,81.0598,25089.0
2020-06-12 14:40:00,88.58,88.68,88.35,88.53,21553.0,81.0506,81.1421,80.8402,81.0049,21553.0
2020-06-12 14:45:00,88.52,88.76,88.51,88.56,17999.0,80.9957,81.2153,80.9866,81.0323,17999.0
2020-06-12 14:50:00,88.61,88.71,88.43,88.71,27116.0,81.0781,81.1696,80.9134,81.1696,27116.0
2020-06-12 14:55:00,88.73,88.83,88.54,88.74,27463.0,81.1879,81.2794,81.014,81.197,27463.0
2020-06-12 15:00:00,88.82,89.01,88.81,88.89,30262.0,81.2702,81.4441,81.2611,81.3343,30262.0
2020-06-12 15:05:00,88.92,89.16,88.82,88.96,21516.0,81.3617,81.5813,81.2702,81.3983,21516.0
2020-06-12 15:10:00,88.95,89.22,88.95,89.18,20479.0,81.3892,81.6362,81.3892,81.5996,20479.0
2020-06-12 15:15:00,89.18,89.19,88.72,88.97,61358.0,81.5996,81.6088,81.1787,81.4075,61358.0
2020-06-12 15:20:00,88.99,89.07,88.63,88.64,25059.0,81.4258,81.499,81.0964,81.1055,25059.0
2020-06-12 15:25:00,88.69,88.79,88.35,88.53,38504.0,81.1513,81.2428,80.8402,81.0049,38504.0
2020-06-12 15:30:00,88.54,88.59,88.24,88.46,39860.0,81.014,81.0598,80.7395,80.9408,39860.0
2020-06-12 15:35:00,88.46,88.69,88.32,88.44,49679.0,80.9408,81.1513,80.8127,80.9225,49679.0
2020-06-12 15:40:00,88.45,88.63,88.39,88.61,51451.0,80.9317,81.0964,80.8768,81.0781,51451.0
2020-06-12 15:45:00,88.64,89.16,88.63,89.06,66713.0,81.1055,81.5813,81.0964,81.4898,66713.0
2020-06-12 15:50:00,89.11,89.41,89.03,89.15,127201.0,81.5356,81.8101,81.4624,81.5722,127201.0
2020-06-12 15:55:00,89.16,89.38,88.96,88.99,316963.0,81.5813,81.7826,81.3983,81.4258,316963.0
2020-06-15 09:30:00,87.52,88.14,87.32,87.72,198819.0,80.0807,80.648,79.8977,80.2637,198819.0
2020-06-15 09:35:00,87.74,88.26,87.7,88.13,105221.0,80.282,80.7578,80.2454,80.6389,105221.0
2020-06-15 09:40:00,88.12,88.35,87.81,87.91,54961.0,80.6297,80.8402,80.3461,80.4376,54961.0
2020-06-15 09:45:00,87.82,87.9,87.42,87.42,92304.0,80.3552,80.4284,79.9892,79.9892,92304.0
2020-06-15 09:50:00,87.42,87.9,87.32,87.82,48161.0,79.9892,80.4284,79.8977,80.3552,48161.0
2020-06-15 09:55:00,87.76,88.2,87.75,88.09,18500.0,80.3003,80.7029,80.2912,80.6023,18500.0
2020-06-15 10:00:00,88.12,88.24,87.91,88.22,30761.0,80.6297,80.7395,80.4376,80.7212,30761.0
2020-06-15 10:05:00,88.18,88.55,88.06,88.35,29080.0,80.6846,81.0232,80.5748,80.8402,29080.0
2020-06-15 10:10:00,88.35,88.51,88.14,88.19,25949.0,80.8402,80.9866,80.648,80.6938,25949.0
2020-06-15 10:15:00,88.13,88.17,87.85,88.1,72060.0,80.6389,80.6755,80.3827,80.6114,72060.0
2020-06-15 10:20:00,88.1,88.15,87.7,87.72,29495.0,80.6114,80.6572,80.2454,80.2637,29495.0
2020-06-15 10:25:00,87.69,87.8,87.35,87.39,68527.0,80.2363,80.3369,79.9252,79.9618,68527.0
2020-06-15 10:30:00,87.38,87.61,87.16,87.61,111469.0,79.9526,80.1631,79.7513,80.1631,111469.0
2020-06-15 10:35:00,87.65,87.68,87.27,87.28,28914.0,80.1997,80.2271,79.852,79.8611,28914.0
2020-06-15 10:40:00,87.27,87.28,87.05,87.2,49278.0,79.852,79.8611,79.6507,79.7879,49278.0
2020-06-15 10:45:00,87.2,87.53,87.18,87.41,39066.0,79.7879,80.0899,79.7696,79.9801,39066.0
2020-06-15 10:50:00,87.39,87.59,87.33,87.47,48448.0,79.9618,80.1448,79.9069,80.035,48448.0
2020-06-15 10:55:00,87.45,87.63,87.41,87.43,96871.0,80.0167,80.1814,79.9801,79.9984,96871.0
2020-06-15 11:00:00,87.46,87.94,87.35,87.91,65489.0,80.0258,80.465,79.9252,80.4376,65489.0
2020-06-15 11:05:00,87.9,87.98,87.82,87.93,29782.0,80.4284,80.5016,80.3552,80.4559,29782.0
2020-06-15 11:10:00,87.96,88.09,87.81,88.09,45771.0,80.4833,80.6023,80.3461,80.6023,45771.0
2020-06-15 11:15:00,88.1,88.19,87.93,88.12,68604.0,80.6114,80.6938,80.4559,80.6297,68604.0
2020-06-15 11:20:00,88.13,88.43,88.07,88.41,31797.0,80.6389,80.9134,80.584,80.8951,31797.0
2020-06-15 11:25:00,88.42,88.42,88.17,88.22,37013.0,80.9042,80.9042,80.6755,80.7212,37013.0
2020-06-15 11:30:00,88.21,88.36,88.1,88.28,36209.0,80.7121,80.8493,80.6114,80.7761,36209.0
2020-06-15 11:35:00,88.27,88.36,88.2,88.23,67296.0,80.767,80.8493,80.7029,80.7304,67296.0
2020-06-15 11:40:00,88.23,88.38,88.13,88.18,32822.0,80.7304,80.8676,80.6389,80.6846,32822.0
2020-06-15 11:45:00,88.17,88.24,88.05,88.21,28579.0,80.6755,80.7395,80.5657,80.7121,28579.0
2020-06-15 11:50:00,88.22,88.38,88.13,88.17,32191.0,80.7212,80.8676,80.6389,80.6755,32191.0
2020-06-15 11:55:00,88.18,88.45,88.18,88.42,16643.0,80.6846,80.9317,80.6846,80.9042,16643.0
2020-06-15 12:00:00,88.46,88.8,88.43,88.73,21979.0,80.9408,81.2519,80.9134,81.1879,21979.0
2020-06-15 12:05:00,88.73,88.81,88.69,88.75,18047.0,81.1879,81.2611,81.1513,81.2062,18047.0
2020-06-15 12:10:00,88.75,88.86,88.67,88.68,14126.0,81.2062,81.3068,81.133,81.1421,14126.0
2020-06-15 12:15:00,88.68,88.71,88.5,88.65,28490.0,81.1421,81.1696,80.9774,81.1147,28490.0
2020-06-15 12:20:00,88.65,88.65,88.56,88.59,23291.0,81.1147,81.1147,81.0323,81.0598,23291.0
2020-06-15 12:25:00,88.59,88.63,88.5,88.63,26943.0,81.0598,81.0964,80.9774,81.0964,26943.0
2020-06-15 12:30:00,88.62,88.63,88.48,88.56,22784.0,81.0872,81.0964,80.9591,81.0323,22784.0
2020-06-15 12:35:00,88.54,88.73,88.54,88.68,15236.0,81.014,81.1879,81.014,81.1421,15236.0
2020-06-15 12:40:00,88.69,88.92,88.68,88.85,23978.0,81.1513,81.3617,81.1421,81.2977,23978.0
2020-06-15 12:45:00,88.87,88.97,88.82,88.92,28642.0,81.316,81.4075,81.2702,81.3617,28642.0
2020-06-15 12:50:00,88.93,89.05,88.87,89.03,30118.0,81.3709,81.4807,81.316,81.4624,30118.0
2020-06-15 12:55:00,89.02,89.23,88.97,89.23,46630.0,81.4532,81.6454,81.4075,81.6454,46630.0
2020-06-15 13:00:00,89.25,89.26,89.1,89.16,42545.0,81.6637,81.6728,81.5264,81.5813,42545.0
2020-06-15 13:05:00,89.17,89.44,89.15,89.43,61509.0,81.5905,81.8375,81.5722,81.8284,61509.0
2020-06-15 13:10:00,89.43,89.61,89.43,89.55,74790.0,81.8284,81.9931,81.8284,81.9382,74790.0
2020-06-15 13:15:00,89.54,89.61,89.45,89.5,39607.0,81.929,81.9931,81.8467,81.8924,39607.0
2020-06-15 13:20:00,89.52,89.61,89.31,89.36,32834.0,81.9107,81.9931,81.7186,81.7643,32834.0
2020-06-15 13:25:00,89.37,89.39,89.23,89.3,17839.0,81.7735,81.7918,81.6454,81.7094,17839.0
2020-06-15 13:30:00,89.28,89.43,89.26,89.38,25349.0,81.6911,81.8284,81.6728,81.7826,25349.0
2020-06-15 13:35:00,89.4,89.54,89.39,89.47,41526.0,81.8009,81.929,81.7918,81.865,41526.0
2020-06-15 13:40:00,89.47,89.49,89.22,89.26,28405.0,81.865,81.8833,81.6362,81.6728,28405.0
2020-06-15 13:45:00,89.25,89.3,89.18,89.23,12565.0,81.6637,81.7094,81.5996,81.6454,12565.0
2020-06-15 13:50:00,89.22,89.31,89.16,89.26,19290.0,81.6362,81.7186,81.5813,81.6728,19290.0
2020-06-15 13:55:00,89.25,89.3,89.22,89.26,15018.0,81.6637,81.7094,81.6362,81.6728,15018.0
2020-06-15 14:00:00,89.3,90.03,89.3,89.93,52749.0,81.7094,82.3774,81.7094,82.2859,52749.0
2020-06-15 14:05:00,89.95,90.15,89.92,89.99,33908.0,82.3042,82.4872,82.2767,82.3408,33908.0
2020-06-15 14:10:00,90.0,90.14,89.89,90.14,25660.0,82.3499,82.478,82.2493,82.478,25660.0
2020-06-15 14:15:00,90.15,90.35,90.13,90.29,27324.0,82.4872,82.6702,82.4689,82.6153,27324.0
2020-06-15 14:20:00,90.27,90.33,90.08,90.17,19374.0,82.597,82.6519,82.4231,82.5055,19374.0
2020-06-15 14:25:00,90.16,90.24,90.06,90.11,18157.0,82.4963,82.5695,82.4048,82.4506,18157.0
2020-06-15 14:30:00,90.12,90.23,89.82,89.9,32209.0,82.4597,82.5604,82.1852,82.2584,32209.0
2020-06-15 14:35:00,89.9,90.05,89.88,89.97,18856.0,82.2584,82.3957,82.2401,82.3225,18856.0
2020-06-15 14:40:00,89.97,90.06,89.85,89.86,23172.0,82.3225,82.4048,82.2127,82.2218,23172.0
2020-06-15 14:45:00,89.89,89.97,89.85,89.93,19212.0,82.2493,82.3225,82.2127,82.2859,19212.0
2020-06-15 14:50:00,89.92,89.96,89.67,89.76,19229.0,82.2767,82.3133,82.048,82.1303,19229.0
2020-06-15 14:55:00,89.75,89.88,89.64,89.67,29584.0,82.1212,82.2401,82.0205,82.048,29584.0
2020-06-15 15:00:00,89.69,90.04,89.67,89.93,56812.0,82.0663,82.3865,82.048,82.2859,56812.0
2020-06-15 15:05:00,89.93,89.93,89.69,89.69,49716.0,82.2859,82.2859,82.0663,82.0663,49716.0
2020-06-15 15:10:00,89.73,89.8,89.56,89.61,40998.0,82.1029,82.1669,81.9473,81.9931,40998.0
2020-06-15 15:15:00,89.64,89.65,89.54,89.56,31360.0,82.0205,82.0297,81.929,81.9473,31360.0
2020-06-15 15:20:00,89.56,89.61,89.38,89.6,39728.0,81.9473,81.9931,81.7826,81.9839,39728.0
2020-06-15 15:25:00,89.61,89.63,89.33,89.33,49685.0,81.9931,82.0114,81.7369,81.7369,49685.0
2020-06-15 15:30:00,89.36,89.39,89.15,89.19,105658.0,81.7643,81.7918,81.5722,81.6088,105658.0
2020-06-15 15:35:00,89.18,89.24,89.0,89.13,60373.0,81.5996,81.6545,81.4349,81.5539,60373.0
2020-06-15 15:40:00,89.11,89.22,89.04,89.16,48562.0,81.5356,81.6362,81.4715,81.5813,48562.0
2020-06-15 15:45:00,89.15,89.21,89.02,89.06,88530.0,81.5722,81.6271,81.4532,81.4898,88530.0
2020-06-15 15:50:00,89.04,89.36,88.86,89.34,115114.0,81.4715,81.7643,81.3068,81.746,115114.0
2020-06-15 15:55:00,89.36,89.65,89.22,89.6,327053.0,81.7643,82.0297,81.6362,81.9839,327053.0
2020-06-16 09:30:00,90.62,91.32,90.57,90.89,173187.0,82.9172,83.5577,82.8715,83.1643,173187.0
2020-06-16 09:35:00,90.85,91.24,90.81,90.83,88054.0,83.1277,83.4845,83.0911,83.1094,88054.0
2020-06-16 09:40:00,90.89,91.05,90.63,91.04,73056.0,83.1643,83.3107,82.9264,83.3015,73056.0
2020-06-16 09:45:00,91.04,91.32,91.03,91.05,63404.0,83.3015,83.5577,83.2924,83.3107,63404.0
2020-06-16 09:50:00,91.06,91.16,90.9,91.07,58183.0,83.3198,83.4113,83.1734,83.329,58183.0
2020-06-16 09:55:00,91.11,91.13,90.68,90.77,45159.0,83.3656,83.3839,82.9721,83.0545,45159.0
2020-06-16 10:00:00,90.75,90.89,90.59,90.81,49803.0,83.0362,83.1643,82.8898,83.0911,49803.0
2020-06-16 10:05:00,90.82,91.1,90.81,91.01,26248.0,83.1002,83.3564,83.0911,83.2741,26248.0
2020-06-16 10:10:00,91.02,91.07,90.84,90.94,25643.0,83.2832,83.329,83.1185,83.21,25643.0
2020-06-16 10:15:00,90.96,91.31,90.93,91.24,67959.0,83.2283,83.5486,83.2009,83.4845,67959.0
2020-06-16 10:20:00,91.23,91.29,91.13,91.29,29866.0,83.4754,83.5303,83.3839,83.5303,29866.0
2020-06-16 10:25:00,91.27,91.59,91.26,91.56,59512.0,83.512,83.8048,83.5028,83.7773,59512.0
2020-06-16 10:30:00,91.55,91.76,91.55,91.6,43567.0,83.7682,83.9603,83.7682,83.8139,43567.0
2020-06-16 10:35:00,91.61,91.61,90.95,91.18,51609.0,83.8231,83.8231,83.2192,83.4296,51609.0
2020-06-16 10:40:00,91.16,91.22,90.88,90.88,27867.0,83.4113,83.4662,83.1551,83.1551,27867.0
2020-06-16 10:45:00,90.89,90.96,90.69,90.95,41144.0,83.1643,83.2283,82.9813,83.2192,41144.0
2020-06-16 10:50:00,90.93,90.97,90.31,90.5,50331.0,83.2009,83.2375,82.6336,82.8074,50331.0
2020-06-16 10:55:00,90.5,90.61,89.84,90.1,38852.0,82.8074,82.9081,82.2035,82.4414,38852.0
2020-06-16 11:00:00,90.07,90.07,89.55,90.04,45640.0,82.414,82.414,81.9382,82.3865,45640.0
2020-06-16 11:05:00,90.03,90.31,90.01,90.1,43180.0,82.3774,82.6336,82.3591,82.4414,43180.0
2020-06-16 11:10:00,90.1,90.13,89.78,90.03,50618.0,82.4414,82.4689,82.1486,82.3774,50618.0
2020-06-16 11:15:00,90.07,90.43,90.07,90.2,27098.0,82.414,82.7434,82.414,82.5329,27098.0
2020-06-16 11:20:00,90.14,90.42,90.11,90.35,33032.0,82.478,82.7342,82.4506,82.6702,33032.0
2020-06-16 11:25:00,90.35,90.41,90.18,90.25,23733.0,82.6702,82.7251,82.5146,82.5787,23733.0
2020-06-16 11:30:00,90.25,90.66,90.09,90.56,51214.0,82.5787,82.9538,82.4323,82.8623,51214.0
2020-06-16 11:35:00,90.6,90.62,90.21,90.46,26547.0,82.8989,82.9172,82.5421,82.7708,26547.0
2020-06-16 11:40:00,90.42,90.72,90.42,90.68,23290.0,82.7342,83.0087,82.7342,82.9721,23290.0
2020-06-16 11:45:00,90.68,90.92,90.67,90.84,39195.0,82.9721,83.1917,82.963,83.1185,39195.0
2020-06-16 11:50:00,90.89,90.95,90.53,90.58,25084.0,83.1643,83.2192,82.8349,82.8806,25084.0
2020-06-16 11:55:00,90.59,90.64,90.51,90.54,27011.0,82.8898,82.9355,82.8166,82.844,27011.0
2020-06-16 12:00:00,90.54,90.71,90.36,90.43,29629.0,82.844,82.9996,82.6793,82.7434,29629.0
2020-06-16 12:05:00,90.41,90.45,90.27,90.37,34163.0,82.7251,82.7617,82.597,82.6885,34163.0
2020-06-16 12:10:00,90.42,90.56,90.29,90.49,30949.0,82.7342,82.8623,82.6153,82.7983,30949.0
2020-06-16 12:15:00,90.49,90.57,90.35,90.49,22941.0,82.7983,82.8715,82.6702,82.7983,22941.0
2020-06-16 12:20:00,90.5,90.63,90.46,90.53,24922.0,82.8074,82.9264,82.7708,82.8349,24922.0
2020-06-16 12:25:00,90.53,90.68,90.5,90.62,26563.0,82.8349,82.9721,82.8074,82.9172,26563.0
2020-06-16 12:30:00,90.63,90.77,90.59,90.66,27794.0,82.9264,83.0545,82.8898,82.9538,27794.0
2020-06-16 12:35:00,90.65,90.84,90.62,90.8,32790.0,82.9447,83.1185,82.9172,83.0819,32790.0
2020-06-16 12:40:00,90.8,90.8,90.65,90.7,75746.0,83.0819,83.0819,82.9447,82.9904,75746.0
2020-06-16 12:45:00,90.71,90.78,90.64,90.66,36780.0,82.9996,83.0636,82.9355,82.9538,36780.0
2020-06-16 12:50:00,90.66,90.7,90.56,90.67,21200.0,82.9538,82.9904,82.8623,82.963,21200.0
2020-06-16 12:55:00,90.67,90.68,90.55,90.63,32603.0,82.963,82.9721,82.8532,82.9264,32603.0
2020-06-16 13:00:00,90.62,90.85,90.62,90.73,32593.0,82.9172,83.1277,82.9172,83.0179,32593.0
2020-06-16 13:05:00,90.72,90.77,90.65,90.72,56549.0,83.0087,83.0545,82.9447,83.0087,56549.0
2020-06-16 13:10:00,90.72,90.88,90.72,90.82,25842.0,83.0087,83.1551,83.0087,83.1002,25842.0
2020-06-16 13:15:00,90.83,90.9,90.79,90.89,22039.0,83.1094,83.1734,83.0728,83.1643,22039.0
2020-06-16 13:20:00,90.89,90.9,90.77,90.77,38988.0,83.1643,83.1734,83.0545,83.0545,38988.0
2020-06-16 13:25:00,90.75,90.79,90.68,90.7,26497.0,83.0362,83.0728,82.9721,82.9904,26497.0
2020-06-16 13:30:00,90.67,90.71,90.48,90.51,26010.0,82.963,82.9996,82.7891,82.8166,26010.0
2020-06-16 13:35:00,90.49,90.51,90.33,90.38,18192.0,82.7983,82.8166,82.6519,82.6976,18192.0
2020-06-16 13:40:00,90.39,90.56,90.39,90.48,30143.0,82.7068,82.8623,82.7068,82.7891,30143.0
2020-06-16 13:45:00,90.5,90.51,90.31,90.32,24946.0,82.8074,82.8166,82.6336,82.6427,24946.0
2020-06-16 13:50:00,90.33,90.45,90.18,90.22,38920.0,82.6519,82.7617,82.5146,82.5512,38920.0
2020-06-16 13:55:00,90.21,90.34,90.13,90.34,20955.0,82.5421,82.661,82.4689,82.661,20955.0
2020-06-16 14:00:00,90.32,90.6,90.31,90.6,37416.0,82.6427,82.8989,82.6336,82.8989,37416.0
2020-06-16 14:05:00,90.61,90.65,90.48,90.52,23855.0,82.9081,82.9447,82.7891,82.8257,23855.0
2020-06-16 14:10:00,90.52,90.67,90.51,90.55,29037.0,82.8257,82.963,82.8166,82.8532,29037.0
2020-06-16 14:15:00,90.55,90.74,90.55,90.58,40903.0,82.8532,83.027,82.8532,82.8806,40903.0
2020-06-16 14:20:00,90.6,90.64,90.16,90.38,49856.0,82.8989,82.9355,82.4963,82.6976,49856.0
2020-06-16 14:25:00,90.35,90.42,90.21,90.34,39410.0,82.6702,82.7342,82.5421,82.661,39410.0
2020-06-16 14:30:00,90.37,90.52,90.36,90.42,38407.0,82.6885,82.8257,82.6793,82.7342,38407.0
2020-06-16 14:35:00,90.43,90.59,90.41,90.45,30904.0,82.7434,82.8898,82.7251,82.7617,30904.0
2020-06-16 14:40:00,90.46,90.5,90.25,90.28,31895.0,82.7708,82.8074,82.5787,82.6061,31895.0
2020-06-16 14:45:00,90.3,90.32,90.11,90.28,69275.0,82.6244,82.6427,82.4506,82.6061,69275.0
2020-06-16 14:50:00,90.27,90.37,90.09,90.14,46247.0,82.597,82.6885,82.4323,82.478,46247.0
2020-06-16 14:55:00,90.16,90.21,90.0,90.09,49945.0,82.4963,82.5421,82.3499,82.4323,49945.0
2020-06-16 15:00:00,90.08,90.16,89.94,90.0,59250.0,82.4231,82.4963,82.295,82.3499,59250.0
2020-06-16 15:05:00,90.01,90.07,89.54,89.58,130876.0,82.3591,82.414,81.929,81.9656,130876.0
2020-06-16 15:10:00,89.57,89.68,89.5,89.57,213773.0,81.9565,82.0571,81.8924,81.9565,213773.0
2020-06-16 15:15:00,89.56,89.56,89.14,89.22,80877.0,81.9473,81.9473,81.563,81.6362,80877.0
2020-06-16 15:20:00,89.24,89.5,89.23,89.37,73411.0,81.6545,81.8924,81.6454,81.7735,73411.0
2020-06-16 15:25:00,89.36,89.6,89.36,89.58,80461.0,81.7643,81.9839,81.7643,81.9656,80461.0
2020-06-16 15:30:00,89.58,89.97,89.48,89.96,72841.0,81.9656,82.3225,81.8741,82.3133,72841.0
2020-06-16 15:35:00,89.97,89.97,89.69,89.76,76609.0,82.3225,82.3225,82.0663,82.1303,76609.0
2020-06-16 15:40:00,89.76,89.84,89.47,89.53,90077.0,82.1303,82.2035,81.865,81.9199,90077.0
2020-06-16 15:45:00,89.53,89.69,89.42,89.67,95251.0,81.9199,82.0663,81.8192,82.048,95251.0
2020-06-16 15:50:00,89.68,89.8,89.32,89.5,174883.0,82.0571,82.1669,81.7277,81.8924,174883.0
2020-06-16 15:55:00,89.5,89.78,89.38,89.78,359238.0,81.8924,82.1486,81.7826,82.1486,359238.0
2020-06-17 09:30:00,90.42,90.59,90.1,90.59,110767.0,82.7342,82.8898,82.4414,82.8898,110767.0
2020-06-17 09:35:00,90.59,90.77,90.4,90.43,35891.0,82.8898,83.0545,82.7159,82.7434,35891.0
2020-06-17 09:40:00,90.48,90.49,90.27,90.35,47451.0,82.7891,82.7983,82.597,82.6702,47451.0
2020-06-17 09:45:00,90.37,90.53,90.32,90.5,49967.0,82.6885,82.8349,82.6427,82.8074,49967.0
2020-06-17 09:50:00,90.5,90.79,90.5,90.75,31986.0,82.8074,83.0728,82.8074,83.0362,31986.0
2020-06-17 09:55:00,90.74,90.83,90.64,90.8,40284.0,83.027,83.1094,82.9355,83.0819,40284.0
2020-06-17 10:00:00,90.8,90.88,90.69,90.78,28011.0,83.0819,83.1551,82.9813,83.0636,28011.0
2020-06-17 10:05:00,90.78,91.08,90.74,91.06,27157.0,83.0636,83.3381,83.027,83.3198,27157.0
2020-06-17 10:10:00,91.07,91.07,90.83,90.85,16978.0,83.329,83.329,83.1094,83.1277,16978.0
2020-06-17 10:15:00,90.84,90.98,90.57,90.58,37319.0,83.1185,83.2466,82.8715,82.8806,37319.0
2020-06-17 10:20:00,90.6,90.78,90.32,90.37,19572.0,82.8989,83.0636,82.6427,82.6885,19572.0
2020-06-17 10:25:00,90.34,90.48,90.2,90.24,25890.0,82.661,82.7891,82.5329,82.5695,25890.0
2020-06-17 10:30:00,90.25,90.4,90.12,90.36,20442.0,82.5787,82.7159,82.4597,82.6793,20442.0
2020-06-17 10:35:00,90.37,90.39,90.21,90.33,19006.0,82.6885,82.7068,82.5421,82.6519,19006.0
2020-06-17 10:40:00,90.34,90.51,90.24,90.51,22004.0,82.661,82.8166,82.5695,82.8166,22004.0
2020-06-17 10:45:00,90.49,90.53,90.4,90.51,14464.0,82.7983,82.8349,82.7159,82.8166,14464.0
2020-06-17 10:50:00,90.51,90.62,90.42,90.59,18952.0,82.8166,82.9172,82.7342,82.8898,18952.0
2020-06-17 10:55:00,90.62,90.84,90.61,90.77,22663.0,82.9172,83.1185,82.9081,83.0545,22663.0
2020-06-17 11:00:00,90.74,90.86,90.7,90.78,19365.0,83.027,83.1368,82.9904,83.0636,19365.0
2020-06-17 11:05:00,90.81,90.88,90.77,90.85,18231.0,83.0911,83.1551,83.0545,83.1277,18231.0
2020-06-17 11:10:00,90.87,90.98,90.73,90.79,29297.0,83.146,83.2466,83.0179,83.0728,29297.0
2020-06-17 11:15:00,90.79,90.92,90.69,90.79,26138.0,83.0728,83.1917,82.9813,83.0728,26138.0
2020-06-17 11:20:00,90.8,90.82,90.69,90.77,25130.0,83.0819,83.1002,82.9813,83.0545,25130.0
2020-06-17 11:25:00,90.77,90.92,90.75,90.92,20966.0,83.0545,83.1917,83.0362,83.1917,20966.0
2020-06-17 11:30:00,90.89,90.96,90.87,90.93,18532.0,83.1643,83.2283,83.146,83.2009,18532.0
2020-06-17 11:35:00,90.95,91.04,90.92,90.97,29138.0,83.2192,83.3015,83.1917,83.2375,29138.0
2020-06-17 11:40:00,90.99,91.08,90.93,90.94,13321.0,83.2558,83.3381,83.2009,83.21,13321.0
2020-06-17 11:45:00,90.93,90.98,90.88,90.88,9564.0,83.2009,83.2466,83.1551,83.1551,9564.0
2020-06-17 11:50:00,90.9,90.94,90.82,90.88,13266.0,83.1734,83.21,83.1002,83.1551,13266.0
2020-06-17 11:55:00,90.89,91.15,90.89,91.12,27633.0,83.1643,83.4022,83.1643,83.3747,27633.0
2020-06-17 12:00:00,91.12,91.2,91.05,91.15,39839.0,83.3747,83.4479,83.3107,83.4022,39839.0
2020-06-17 12:05:00,91.15,91.2,91.1,91.2,41519.0,83.4022,83.4479,83.3564,83.4479,41519.0
2020-06-17 12:10:00,91.19,91.19,91.11,91.18,30138.0,83.4388,83.4388,83.3656,83.4296,30138.0
2020-06-17 12:15:00,91.17,91.2,91.07,91.1,29612.0,83.4205,83.4479,83.329,83.3564,29612.0
2020-06-17 12:20:00,91.08,91.18,91.07,91.16,26627.0,83.3381,83.4296,83.329,83.4113,26627.0
2020-06-17 12:25:00,91.15,91.19,91.13,91.17,39508.0,83.4022,83.4388,83.3839,83.4205,39508.0
2020-06-17 12:30:00,91.17,91.34,91.13,91.3,22008.0,83.4205,83.576,83.3839,83.5394,22008.0
2020-06-17 12:35:00,91.3,91.3,91.16,91.26,40271.0,83.5394,83.5394,83.4113,83.5028,40271.0
2020-06-17 12:40:00,91.25,91.32,91.23,91.3,22943.0,83.4937,83.5577,83.4754,83.5394,22943.0
2020-06-17 12:45:00,91.3,91.37,91.25,91.34,15539.0,83.5394,83.6035,83.4937,83.576,15539.0
2020-06-17 12:50:00,91.32,91.37,91.29,91.32,18099.0,83.5577,83.6035,83.5303,83.5577,18099.0
2020-06-17 12:55:00,91.33,91.33,91.2,91.26,13284.0,83.5669,83.5669,83.4479,83.5028,13284.0
2020-06-17 13:00:00,91.27,91.44,91.27,91.39,21181.0,83.512,83.6675,83.512,83.6218,21181.0
2020-06-17 13:05:00,91.36,91.53,91.36,91.49,28572.0,83.5943,83.7499,83.5943,83.7133,28572.0
2020-06-17 13:10:00,91.48,91.49,91.42,91.46,10209.0,83.7041,83.7133,83.6492,83.6858,10209.0
2020-06-17 13:15:00,91.46,91.46,91.34,91.38,22420.0,83.6858,83.6858,83.576,83.6126,22420.0
2020-06-17 13:20:00,91.39,91.43,91.34,91.38,10517.0,83.6218,83.6584,83.576,83.6126,10517.0
2020-06-17 13:25:00,91.38,91.53,91.38,91.52,16993.0,83.6126,83.7499,83.6126,83.7407,16993.0
2020-06-17 13:30:00,91.53,91.57,91.47,91.5,17123.0,83.7499,83.7865,83.695,83.7224,17123.0
2020-06-17 13:35:00,91.5,91.53,91.47,91.47,19750.0,83.7224,83.7499,83.695,83.695,19750.0
2020-06-17 13:40:00,91.48,91.53,91.43,91.5,11497.0,83.7041,83.7499,83.6584,83.7224,11497.0
2020-06-17 13:45:00,91.49,91.51,91.42,91.51,9910.0,83.7133,83.7316,83.6492,83.7316,9910.0
2020-06-17 13:50:00,91.5,91.55,91.4,91.46,16499.0,83.7224,83.7682,83.6309,83.6858,16499.0
2020-06-17 13:55:00,91.46,91.54,91.43,91.43,9007.0,83.6858,83.759,83.6584,83.6584,9007.0
2020-06-17 14:00:00,91.43,91.46,91.33,91.36,16467.0,83.6584,83.6858,83.5669,83.5943,16467.0
2020-06-17 14:05:00,91.37,91.48,91.36,91.46,9803.0,83.6035,83.7041,83.5943,83.6858,9803.0
2020-06-17 14:10:00,91.44,91.54,91.43,91.45,14230.0,83.6675,83.759,83.6584,83.6767,14230.0
2020-06-17 14:15:00,91.45,91.49,91.34,91.35,20333.0,83.6767,83.7133,83.576,83.5852,20333.0
2020-06-17 14:20:00,91.35,91.4,91.34,91.37,9757.0,83.5852,83.6309,83.576,83.6035,9757.0
2020-06-17 14:25:00,91.37,91.43,91.29,91.37,12346.0,83.6035,83.6584,83.5303,83.6035,12346.0
2020-06-17 14:30:00,91.38,91.39,91.27,91.31,15904.0,83.6126,83.6218,83.512,83.5486,15904.0
2020-06-17 14:35:00,91.3,91.37,91.25,91.37,24438.0,83.5394,83.6035,83.4937,83.6035,24438.0
2020-06-17 14:40:00,91.38,91.54,91.38,91.43,36228.0,83.6126,83.759,83.6126,83.6584,36228.0
2020-06-17 14:45:00,91.45,91.5,91.38,91.49,56319.0,83.6767,83.7224,83.6126,83.7133,56319.0
2020-06-17 14:50:00,91.48,91.57,91.46,91.49,43331.0,83.7041,83.7865,83.6858,83.7133,43331.0
2020-06-17 14:55:00,91.5,91.53,91.39,91.48,69571.0,83.7224,83.7499,83.6218,83.7041,69571.0
2020-06-17 15:00:00,91.47,91.57,91.37,91.56,95844.0,83.695,83.7865,83.6035,83.7773,95844.0
2020-06-17 15:05:00,91.56,91.68,91.52,91.65,58759.0,83.7773,83.8871,83.7407,83.8597,58759.0
2020-06-17 15:10:00,91.65,91.66,91.47,91.57,46215.0,83.8597,83.8688,83.695,83.7865,46215.0
2020-06-17 15:15:00,91.58,91.63,91.36,91.37,28888.0,83.7956,83.8414,83.5943,83.6035,28888.0
2020-06-17 15:20:00,91.36,91.39,91.1,91.15,28445.0,83.5943,83.6218,83.3564,83.4022,28445.0
2020-06-17 15:25:00,91.16,91.19,90.91,90.98,31750.0,83.4113,83.4388,83.1826,83.2466,31750.0
2020-06-17 15:30:00,91.0,91.07,90.84,91.06,44788.0,83.2649,83.329,83.1185,83.3198,44788.0
2020-06-17 15:35:00,91.04,91.11,90.92,90.98,32930.0,83.3015,83.3656,83.1917,83.2466,32930.0
2020-06-17 15:40:00,90.97,90.98,90.68,90.78,40698.0,83.2375,83.2466,82.9721,83.0636,40698.0
2020-06-17 15:45:00,90.78,90.9,90.54,90.63,58121.0,83.0636,83.1734,82.844,82.9264,58121.0
2020-06-17 15:50:00,90.64,90.89,90.57,90.86,80636.0,82.9355,83.1643,82.8715,83.1368,80636.0
2020-06-17 15:55:00,90.85,90.97,90.78,90.91,165770.0,83.1277,83.2375,83.0636,83.1826,165770.0
2020-06-18 09:30:00,90.5,90.68,90.2,90.37,65121.0,82.8074,82.9721,82.5329,82.6885,65121.0
2020-06-18 09:35:00,90.33,90.68,90.14,90.6,35194.0,82.6519,82.9721,82.478,82.8989,35194.0
2020-06-18 09:40:00,90.59,90.86,90.52,90.61,40535.0,82.8898,83.1368,82.8257,82.9081,40535.0
2020-06-18 09:45:00,90.59,90.83,90.54,90.76,17428.0,82.8898,83.1094,82.844,83.0453,17428.0
2020-06-18 09:50:00,90.74,90.81,90.46,90.48,17920.0,83.027,83.0911,82.7708,82.7891,17920.0
2020-06-18 09:55:00,90.51,90.57,90.37,90.39,30753.0,82.8166,82.8715,82.6885,82.7068,30753.0
2020-06-18 10:00:00,90.41,90.41,90.06,90.12,41449.0,82.7251,82.7251,82.4048,82.4597,41449.0
2020-06-18 10:05:00,90.12,90.24,89.88,90.0,76661.0,82.4597,82.5695,82.2401,82.3499,76661.0
2020-06-18 10:10:00,90.02,90.08,89.88,89.88,42347.0,82.3682,82.4231,82.2401,82.2401,42347.0
2020-06-18 10:15:00,89.9,89.96,89.77,89.96,36834.0,82.2584,82.3133,82.1395,82.3133,36834.0
2020-06-18 10:20:00,89.96,90.02,89.77,89.93,42854.0,82.3133,82.3682,82.1395,82.2859,42854.0
2020-06-18 10:25:00,89.9,90.02,89.86,89.91,34658.0,82.2584,82.3682,82.2218,82.2676,34658.0
2020-06-18 10:30:00,89.9,90.01,89.57,89.94,50699.0,82.2584,82.3591,81.9565,82.295,50699.0
2020-06-18 10:35:00,89.92,90.23,89.91,90.22,29257.0,82.2767,82.5604,82.2676,82.5512,29257.0
2020-06-18 10:40:00,90.22,90.25,90.08,90.25,22562.0,82.5512,82.5787,82.4231,82.5787,22562.0
2020-06-18 10:45:00,90.27,90.43,90.19,90.33,19161.0,82.597,82.7434,82.5238,82.6519,19161.0
2020-06-18 10:50:00,90.36,90.42,90.11,90.18,21350.0,82.6793,82.7342,82.4506,82.5146,21350.0
2020-06-18 10:55:00,90.17,90.56,90.17,90.5,29324.0,82.5055,82.8623,82.5055,82.8074,29324.0
2020-06-18 11:00:00,90.48,90.56,90.41,90.48,21500.0,82.7891,82.8623,82.7251,82.7891,21500.0
2020-06-18 11:05:00,90.48,90.69,90.47,90.67,12874.0,82.7891,82.9813,82.78,82.963,12874.0
2020-06-18 11:10:00,90.68,90.84,90.64,90.83,29913.0,82.9721,83.1185,82.9355,83.1094,29913.0
2020-06-18 11:15:00,90.85,90.88,90.78,90.84,17590.0,83.1277,83.1551,83.0636,83.1185,17590.0
2020-06-18 11:20:00,90.85,90.85,90.72,90.75,14757.0,83.1277,83.1277,83.0087,83.0362,14757.0
2020-06-18 11:25:00,90.74,90.84,90.69,90.69,19867.0,83.027,83.1185,82.9813,82.9813,19867.0
2020-06-18 11:30:00,90.68,90.79,90.64,90.67,13204.0,82.9721,83.0728,82.9355,82.963,13204.0
2020-06-18 11:35:00,90.66,90.69,90.57,90.59,18062.0,82.9538,82.9813,82.8715,82.8898,18062.0
2020-06-18 11:40:00,90.57,90.71,90.54,90.7,26393.0,82.8715,82.9996,82.844,82.9904,26393.0
2020-06-18 11:45:00,90.7,90.84,90.69,90.79,40717.0,82.9904,83.1185,82.9813,83.0728,40717.0
2020-06-18 11:50:00,90.8,90.83,90.74,90.78,37342.0,83.0819,83.1094,83.027,83.0636,37342.0
2020-06-18 11:55:00,90.78,90.91,90.76,90.9,34076.0,83.0636,83.1826,83.0453,83.1734,34076.0
2020-06-18 12:00:00,90.9,90.96,90.77,90.84,30800.0,83.1734,83.2283,83.0545,83.1185,30800.0
2020-06-18 12:05:00,90.85,91.1,90.82,91.1,36185.0,83.1277,83.3564,83.1002,83.3564,36185.0
2020-06-18 12:10:00,91.11,91.11,90.98,91.04,23968.0,83.3656,83.3656,83.2466,83.3015,23968.0
2020-06-18 12:15:00,91.05,91.09,90.89,90.93,88025.0,83.3107,83.3473,83.1643,83.2009,88025.0
2020-06-18 12:20:00,90.91,91.03,90.9,91.02,52700.0,83.1826,83.2924,83.1734,83.2832,52700.0
2020-06-18 12:25:00,91.04,91.16,91.04,91.09,29479.0,83.3015,83.4113,83.3015,83.3473,29479.0
2020-06-18 12:30:00,91.11,91.15,91.07,91.12,17273.0,83.3656,83.4022,83.329,83.3747,17273.0
2020-06-18 12:35:00,91.14,91.22,91.03,91.07,29108.0,83.393,83.4662,83.2924,83.329,29108.0
2020-06-18 12:40:00,91.07,91.17,91.06,91.15,29238.0,83.329,83.4205,83.3198,83.4022,29238.0
2020-06-18 12:45:00,91.14,91.2,91.12,91.19,26223.0,83.393,83.4479,83.3747,83.4388,26223.0
2020-06-18 12:50:00,91.2,91.34,91.17,91.27,24345.0,83.4479,83.576,83.4205,83.512,24345.0
2020-06-18 12:55:00,91.27,91.3,91.08,91.11,13424.0,83.512,83.5394,83.3381,83.3656,13424.0
2020-06-18 13:00:00,91.11,91.24,91.1,91.11,17596.0,83.3656,83.4845,83.3564,83.3656,17596.0
2020-06-18 13:05:00,91.1,91.21,91.05,91.2,15182.0,83.3564,83.4571,83.3107,83.4479,15182.0
2020-06-18 13:10:00,91.2,91.21,91.05,91.08,71561.0,83.4479,83.4571,83.3107,83.3381,71561.0
2020-06-18 13:15:00,91.1,91.12,90.93,90.99,31293.0,83.3564,83.3747,83.2009,83.2558,31293.0
2020-06-18 13:20:00,90.96,90.97,90.86,90.93,25383.0,83.2283,83.2375,83.1368,83.2009,25383.0
2020-06-18 13:25:00,90.94,91.02,90.9,91.01,19479.0,83.21,83.2832,83.1734,83.2741,19479.0
2020-06-18 13:30:00,91.0,91.09,90.98,91.06,218970.0,83.2649,83.3473,83.2466,83.3198,218970.0
2020-06-18 13:35:00,91.09,91.11,90.97,91.09,23199.0,83.3473,83.3656,83.2375,83.3473,23199.0
2020-06-18 13:40:00,91.09,91.15,91.05,91.12,15759.0,83.3473,83.4022,83.3107,83.3747,15759.0
2020-06-18 13:45:00,91.12,91.12,91.02,91.02,19094.0,83.3747,83.3747,83.2832,83.2832,19094.0
2020-06-18 13:50:00,91.05,91.1,91.03,91.08,18187.0,83.3107,83.3564,83.2924,83.3381,18187.0
2020-06-18 13:55:00,91.08,91.1,91.0,91.04,27035.0,83.3381,83.3564,83.2649,83.3015,27035.0
2020-06-18 14:00:00,91.04,91.05,90.83,90.84,21337.0,83.3015,83.3107,83.1094,83.1185,21337.0
2020-06-18 14:05:00,90.86,90.89,90.73,90.82,18485.0,83.1368,83.1643,83.0179,83.1002,18485.0
2020-06-18 14:10:00,90.82,90.86,90.76,90.79,29050.0,83.1002,83.1368,83.0453,83.0728,29050.0
2020-06-18 14:15:00,90.78,90.78,90.64,90.69,29895.0,83.0636,83.0636,82.9355,82.9813,29895.0
2020-06-18 14:20:00,90.67,90.74,90.57,90.73,60467.0,82.963,83.027,82.8715,83.0179,60467.0
2020-06-18 14:25:00,90.72,90.78,90.66,90.7,17308.0,83.0087,83.0636,82.9538,82.9904,17308.0
2020-06-18 14:30:00,90.7,90.79,90.51,90.7,34508.0,82.9904,83.0728,82.8166,82.9904,34508.0
2020-06-18 14:35:00,90.7,90.76,90.61,90.63,18438.0,82.9904,83.0453,82.9081,82.9264,18438.0
2020-06-18 14:40:00,90.67,90.68,90.53,90.55,19110.0,82.963,82.9721,82.8349,82.8532,19110.0
2020-06-18 14:45:00,90.59,90.66,90.58,90.62,22756.0,82.8898,82.9538,82.8806,82.9172,22756.0
2020-06-18 14:50:00,90.67,90.76,90.66,90.72,25061.0,82.963,83.0453,82.9538,83.0087,25061.0
2020-06-18 14:55:00,90.71,90.73,90.5,90.5,30239.0,82.9996,83.0179,82.8074,82.8074,30239.0
2020-06-18 15:00:00,90.54,90.54,90.37,90.4,30057.0,82.844,82.844,82.6885,82.7159,30057.0
2020-06-18 15:05:00,90.38,90.54,90.36,90.53,128886.0,82.6976,82.844,82.6793,82.8349,128886.0
2020-06-18 15:10:00,90.52,90.58,90.42,90.56,80400.0,82.8257,82.8806,82.7342,82.8623,80400.0
2020-06-18 15:15:00,90.57,90.63,90.51,90.58,61543.0,82.8715,82.9264,82.8166,82.8806,61543.0
2020-06-18 15:20:00,90.57,90.64,90.55,90.6,35770.0,82.8715,82.9355,82.8532,82.8989,35770.0
2020-06-18 15:25:00,90.61,90.61,90.52,90.55,58043.0,82.9081,82.9081,82.8257,82.8532,58043.0
2020-06-18 15:30:00,90.55,90.7,90.52,90.59,172634.0,82.8532,82.9904,82.8257,82.8898,172634.0
2020-06-18 15:35:00,90.6,90.65,90.54,90.56,38524.0,82.8989,82.9447,82.844,82.8623,38524.0
2020-06-18 15:40:00,90.58,90.59,90.46,90.48,53163.0,82.8806,82.8898,82.7708,82.7891,53163.0
2020-06-18 15:45:00,90.49,90.55,90.39,90.46,114571.0,82.7983,82.8532,82.7068,82.7708,114571.0
2020-06-18 15:50:00,90.47,90.56,90.41,90.52,129246.0,82.78,82.8623,82.7251,82.8257,129246.0
2020-06-18 15:55:00,90.51,90.53,90.23,90.24,610236.0,82.8166,82.8349,82.5604,82.5695,610236.0
2020-06-19 09:30:00,91.67,92.2,91.26,92.05,1172458.0,83.878,84.3629,83.5028,84.2257,1172458.0
2020-06-19 09:35:00,92.04,92.39,91.92,92.08,116533.0,84.2165,84.5368,84.1067,84.2531,116533.0
2020-06-19 09:40:00,92.12,92.4,92.09,92.23,107901.0,84.2897,84.5459,84.2623,84.3904,107901.0
2020-06-19 09:45:00,92.24,92.37,92.05,92.22,40531.0,84.3995,84.5185,84.2257,84.3812,40531.0
2020-06-19 09:50:00,92.24,92.3,91.92,91.95,37702.0,84.3995,84.4544,84.1067,84.1342,37702.0
2020-06-19 09:55:00,91.97,92.03,91.49,91.62,32882.0,84.1525,84.2074,83.7133,83.8322,32882.0
2020-06-19 10:00:00,91.58,91.61,91.28,91.42,28692.0,83.7956,83.8231,83.5211,83.6492,28692.0
2020-06-19 10:05:00,91.42,91.57,91.3,91.55,35771.0,83.6492,83.7865,83.5394,83.7682,35771.0
2020-06-19 10:10:00,91.52,91.52,91.35,91.45,23701.0,83.7407,83.7407,83.5852,83.6767,23701.0
2020-06-19 10:15:00,91.44,91.51,91.4,91.4,29096.0,83.6675,83.7316,83.6309,83.6309,29096.0
2020-06-19 10:20:00,91.41,91.52,91.37,91.41,31161.0,83.6401,83.7407,83.6035,83.6401,31161.0
2020-06-19 10:25:00,91.41,91.72,91.39,91.67,34458.0,83.6401,83.9237,83.6218,83.878,34458.0
2020-06-19 10:30:00,91.66,91.67,91.48,91.59,25752.0,83.8688,83.878,83.7041,83.8048,25752.0
2020-06-19 10:35:00,91.58,91.84,91.57,91.77,23098.0,83.7956,84.0335,83.7865,83.9695,23098.0
2020-06-19 10:40:00,91.75,91.82,91.67,91.7,15851.0,83.9512,84.0152,83.878,83.9054,15851.0
2020-06-19 10:45:00,91.72,91.73,91.51,91.71,19343.0,83.9237,83.9329,83.7316,83.9146,19343.0
2020-06-19 10:50:00,91.71,91.71,91.57,91.66,17460.0,83.9146,83.9146,83.7865,83.8688,17460.0
2020-06-19 10:55:00,91.69,91.7,91.5,91.57,19501.0,83.8963,83.9054,83.7224,83.7865,19501.0
2020-06-19 11:00:00,91.55,91.8,91.55,91.79,20643.0,83.7682,83.9969,83.7682,83.9878,20643.0
2020-06-19 11:05:00,91.8,91.87,91.76,91.77,22325.0,83.9969,84.061,83.9603,83.9695,22325.0
2020-06-19 11:10:00,91.77,92.02,91.74,91.97,37458.0,83.9695,84.1982,83.942,84.1525,37458.0
2020-06-19 11:15:00,91.95,91.99,91.6,91.61,13945.0,84.1342,84.1708,83.8139,83.8231,13945.0
2020-06-19 11:20:00,91.57,91.68,91.45,91.63,20798.0,83.7865,83.8871,83.6767,83.8414,20798.0
2020-06-19 11:25:00,91.64,91.75,91.63,91.66,11409.0,83.8505,83.9512,83.8414,83.8688,11409.0
2020-06-19 11:30:00,91.68,91.71,91.62,91.67,17484.0,83.8871,83.9146,83.8322,83.878,17484.0
2020-06-19 11:35:00,91.65,91.72,91.61,91.65,17628.0,83.8597,83.9237,83.8231,83.8597,17628.0
2020-06-19 11:40:00,91.65,91.68,91.59,91.59,19569.0,83.8597,83.8871,83.8048,83.8048,19569.0
2020-06-19 11:45:00,91.61,91.75,91.61,91.69,20607.0,83.8231,83.9512,83.8231,83.8963,20607.0
2020-06-19 11:50:00,91.69,91.69,91.54,91.66,12569.0,83.8963,83.8963,83.759,83.8688,12569.0
2020-06-19 11:55:00,91.64,91.65,91.42,91.51,16265.0,83.8505,83.8597,83.6492,83.7316,16265.0
2020-06-19 12:00:00,91.52,91.55,91.41,91.47,15808.0,83.7407,83.7682,83.6401,83.695,15808.0
2020-06-19 12:05:00,91.47,91.49,91.31,91.39,18246.0,83.695,83.7133,83.5486,83.6218,18246.0
2020-06-19 12:10:00,91.39,91.46,91.18,91.19,29744.0,83.6218,83.6858,83.4296,83.4388,29744.0
2020-06-19 12:15:00,91.18,91.21,90.69,90.73,36071.0,83.4296,83.4571,82.9813,83.0179,36071.0
2020-06-19 12:20:00,90.7,90.97,90.61,90.68,43548.0,82.9904,83.2375,82.9081,82.9721,43548.0
2020-06-19 12:25:00,90.66,91.02,90.66,91.01,17256.0,82.9538,83.2832,82.9538,83.2741,17256.0
2020-06-19 12:30:00,91.0,91.13,90.95,90.95,17546.0,83.2649,83.3839,83.2192,83.2192,17546.0
2020-06-19 12:35:00,90.96,91.0,90.84,90.91,12820.0,83.2283,83.2649,83.1185,83.1826,12820.0
2020-06-19 12:40:00,90.92,91.06,90.79,90.96,14624.0,83.1917,83.3198,83.0728,83.2283,14624.0
2020-06-19 12:45:00,90.95,91.1,90.86,91.1,17069.0,83.2192,83.3564,83.1368,83.3564,17069.0
2020-06-19 12:50:00,91.09,91.14,90.99,91.14,11358.0,83.3473,83.393,83.2558,83.393,11358.0
2020-06-19 12:55:00,91.14,91.42,91.1,91.38,21514.0,83.393,83.6492,83.3564,83.6126,21514.0
2020-06-19 13:00:00,91.35,91.38,91.26,91.34,19305.0,83.5852,83.6126,83.5028,83.576,19305.0
2020-06-19 13:05:00,91.34,91.4,91.29,91.39,14770.0,83.576,83.6309,83.5303,83.6218,14770.0
2020-06-19 13:10:00,91.39,91.49,91.39,91.47,15452.0,83.6218,83.7133,83.6218,83.695,15452.0
2020-06-19 13:15:00,91.45,91.46,91.26,91.3,13646.0,83.6767,83.6858,83.5028,83.5394,13646.0
2020-06-19 13:20:00,91.3,91.34,91.13,91.15,19108.0,83.5394,83.576,83.3839,83.4022,19108.0
2020-06-19 13:25:00,91.12,91.35,91.12,91.31,21272.0,83.3747,83.5852,83.3747,83.5486,21272.0
2020-06-19 13:30:00,91.3,91.33,91.2,91.26,18287.0,83.5394,83.5669,83.4479,83.5028,18287.0
2020-06-19 13:35:00,91.25,91.5,91.25,91.45,18972.0,83.4937,83.7224,83.4937,83.6767,18972.0
2020-06-19 13:40:00,91.44,91.53,91.4,91.45,14464.0,83.6675,83.7499,83.6309,83.6767,14464.0
2020-06-19 13:45:00,91.47,91.56,91.22,91.28,22618.0,83.695,83.7773,83.4662,83.5211,22618.0
2020-06-19 13:50:00,91.28,91.33,91.2,91.24,13395.0,83.5211,83.5669,83.4479,83.4845,13395.0
2020-06-19 13:55:00,91.25,91.34,91.08,91.08,117839.0,83.4937,83.576,83.3381,83.3381,117839.0
2020-06-19 14:00:00,91.14,91.36,91.08,91.08,61214.0,83.393,83.5943,83.3381,83.3381,61214.0
2020-06-19 14:05:00,91.11,91.17,90.85,91.09,43474.0,83.3656,83.4205,83.1277,83.3473,43474.0
2020-06-19 14:10:00,91.08,91.1,90.94,91.02,19654.0,83.3381,83.3564,83.21,83.2832,19654.0
2020-06-19 14:15:00,91.06,91.14,90.95,90.98,21205.0,83.3198,83.393,83.2192,83.2466,21205.0
2020-06-19 14:20:00,90.96,91.12,90.91,91.09,25425.0,83.2283,83.3747,83.1826,83.3473,25425.0
2020-06-19 14:25:00,91.1,91.11,90.94,90.98,16705.0,83.3564,83.3656,83.21,83.2466,16705.0
2020-06-19 14:30:00,90.98,91.12,90.89,91.12,47152.0,83.2466,83.3747,83.1643,83.3747,47152.0
2020-06-19 14:35:00,91.12,91.24,91.08,91.23,32859.0,83.3747,83.4845,83.3381,83.4754,32859.0
2020-06-19 14:40:00,91.2,91.25,91.16,91.22,23777.0,83.4479,83.4937,83.4113,83.4662,23777.0
2020-06-19 14:45:00,91.22,91.27,91.11,91.11,23774.0,83.4662,83.512,83.3656,83.3656,23774.0
2020-06-19 14:50:00,91.16,91.31,91.12,91.27,55782.0,83.4113,83.5486,83.3747,83.512,55782.0
2020-06-19 14:55:00,91.26,91.34,91.19,91.19,29387.0,83.5028,83.576,83.4388,83.4388,29387.0
2020-06-19 15:00:00,91.17,91.2,91.07,91.09,25431.0,83.4205,83.4479,83.329,83.3473,25431.0
2020-06-19 15:05:00,91.07,91.17,90.99,91.08,27347.0,83.329,83.4205,83.2558,83.3381,27347.0
2020-06-19 15:10:00,91.07,91.27,91.04,91.2,50250.0,83.329,83.512,83.3015,83.4479,50250.0
2020-06-19 15:15:00,91.21,91.4,91.19,91.38,89877.0,83.4571,83.6309,83.4388,83.6126,89877.0
2020-06-19 15:20:00,91.39,91.45,91.38,91.42,64754.0,83.6218,83.6767,83.6126,83.6492,64754.0
2020-06-19 15:25:00,91.43,91.45,91.33,91.33,44450.0,83.6584,83.6767,83.5669,83.5669,44450.0
2020-06-19 15:30:00,91.33,91.37,91.25,91.3,86149.0,83.5669,83.6035,83.4937,83.5394,86149.0
2020-06-19 15:35:00,91.3,91.35,91.21,91.28,60448.0,83.5394,83.5852,83.4571,83.5211,60448.0
2020-06-19 15:40:00,91.28,91.33,91.15,91.27,98242.0,83.5211,83.5669,83.4022,83.512,98242.0
2020-06-19 15:45:00,91.26,91.31,90.92,90.96,99625.0,83.5028,83.5486,83.1917,83.2283,99625.0
2020-06-19 15:50:00,90.95,91.26,90.95,91.17,195289.0,83.2192,83.5028,83.2192,83.4205,195289.0
2020-06-19 15:55:00,91.18,91.2,90.63,90.69,427917.0,83.4296,83.4479,82.9264,82.9813,427917.0
2020-06-22 09:30:00,90.33,90.65,89.92,90.05,130349.0,82.6519,82.9447,82.2767,82.3957,130349.0
2020-06-22 09:35:00,90.06,90.14,89.67,89.78,50557.0,82.4048,82.478,82.048,82.1486,50557.0
2020-06-22 09:40:00,89.78,89.94,89.53,89.55,29392.0,82.1486,82.295,81.9199,81.9382,29392.0
2020-06-22 09:45:00,89.55,89.72,89.4,89.57,34340.0,81.9382,82.0937,81.8009,81.9565,34340.0
2020-06-22 09:50:00,89.55,89.58,89.35,89.46,28529.0,81.9382,81.9656,81.7552,81.8558,28529.0
2020-06-22 09:55:00,89.47,89.76,89.45,89.74,34196.0,81.865,82.1303,81.8467,82.112,34196.0
2020-06-22 10:00:00,89.74,89.9,89.58,89.82,20679.0,82.112,82.2584,81.9656,82.1852,20679.0
2020-06-22 10:05:00,89.82,89.92,89.76,89.89,24302.0,82.1852,82.2767,82.1303,82.2493,24302.0
2020-06-22 10:10:00,89.88,90.16,89.88,90.06,29377.0,82.2401,82.4963,82.2401,82.4048,29377.0
2020-06-22 10:15:00,90.05,90.13,89.88,89.91,27851.0,82.3957,82.4689,82.2401,82.2676,27851.0
2020-06-22 10:20:00,89.92,89.98,89.83,89.9,50201.0,82.2767,82.3316,82.1944,82.2584,50201.0
2020-06-22 10:25:00,89.9,89.93,89.62,89.66,24147.0,82.2584,82.2859,82.0022,82.0388,24147.0
2020-06-22 10:30:00,89.69,89.74,89.46,89.49,34067.0,82.0663,82.112,81.8558,81.8833,34067.0
2020-06-22 10:35:00,89.49,89.55,89.35,89.49,28935.0,81.8833,81.9382,81.7552,81.8833,28935.0
2020-06-22 10:40:00,89.52,89.58,89.45,89.53,16540.0,81.9107,81.9656,81.8467,81.9199,16540.0
2020-06-22 10:45:00,89.54,89.67,89.34,89.37,28274.0,81.929,82.048,81.746,81.7735,28274.0
2020-06-22 10:50:00,89.35,89.42,89.18,89.4,35381.0,81.7552,81.8192,81.5996,81.8009,35381.0
2020-06-22 10:55:00,89.39,89.46,89.32,89.34,25524.0,81.7918,81.8558,81.7277,81.746,25524.0
2020-06-22 11:00:00,89.29,89.53,89.16,89.47,63284.0,81.7003,81.9199,81.5813,81.865,63284.0
2020-06-22 11:05:00,89.46,89.48,89.27,89.45,30302.0,81.8558,81.8741,81.682,81.8467,30302.0
2020-06-22 11:10:00,89.44,89.68,89.44,89.63,31519.0,81.8375,82.0571,81.8375,82.0114,31519.0
2020-06-22 11:15:00,89.64,89.7,89.54,89.63,32045.0,82.0205,82.0754,81.929,82.0114,32045.0
2020-06-22 11:20:00,89.65,89.85,89.65,89.82,19523.0,82.0297,82.2127,82.0297,82.1852,19523.0
2020-06-22 11:25:00,89.84,89.86,89.73,89.74,46881.0,82.2035,82.2218,82.1029,82.112,46881.0
2020-06-22 11:30:00,89.74,89.76,89.57,89.75,25083.0,82.112,82.1303,81.9565,82.1212,25083.0
2020-06-22 11:35:00,89.73,89.76,89.58,89.67,30515.0,82.1029,82.1303,81.9656,82.048,30515.0
2020-06-22 11:40:00,89.67,89.76,89.59,89.74,21408.0,82.048,82.1303,81.9748,82.112,21408.0
2020-06-22 11:45:00,89.77,89.81,89.64,89.74,17189.0,82.1395,82.1761,82.0205,82.112,17189.0
2020-06-22 11:50:00,89.74,89.83,89.69,89.74,17536.0,82.112,82.1944,82.0663,82.112,17536.0
2020-06-22 11:55:00,89.74,89.79,89.6,89.71,42528.0,82.112,82.1578,81.9839,82.0846,42528.0
2020-06-22 12:00:00,89.7,90.05,89.69,90.02,42762.0,82.0754,82.3957,82.0663,82.3682,42762.0
2020-06-22 12:05:00,90.03,90.1,89.93,89.99,33179.0,82.3774,82.4414,82.2859,82.3408,33179.0
2020-06-22 12:10:00,89.99,90.09,89.97,90.06,26727.0,82.3408,82.4323,82.3225,82.4048,26727.0
2020-06-22 12:15:00,90.06,90.34,90.06,90.31,60679.0,82.4048,82.661,82.4048,82.6336,60679.0
2020-06-22 12:20:00,90.32,90.32,90.15,90.23,52597.0,82.6427,82.6427,82.4872,82.5604,52597.0
2020-06-22 12:25:00,90.22,90.31,90.22,90.26,27291.0,82.5512,82.6336,82.5512,82.5878,27291.0
2020-06-22 12:30:00,90.26,90.32,90.16,90.24,30329.0,82.5878,82.6427,82.4963,82.5695,30329.0
2020-06-22 12:35:00,90.25,90.26,90.14,90.16,10421.0,82.5787,82.5878,82.478,82.4963,10421.0
2020-06-22 12:40:00,90.15,90.2,90.09,90.19,23019.0,82.4872,82.5329,82.4323,82.5238,23019.0
2020-06-22 12:45:00,90.19,90.3,90.12,90.26,24901.0,82.5238,82.6244,82.4597,82.5878,24901.0
2020-06-22 12:50:00,90.26,90.27,90.1,90.15,18393.0,82.5878,82.597,82.4414,82.4872,18393.0
2020-06-22 12:55:00,90.16,90.19,90.05,90.09,20657.0,82.4963,82.5238,82.3957,82.4323,20657.0
2020-06-22 13:00:00,90.07,90.24,90.06,90.2,22019.0,82.414,82.5695,82.4048,82.5329,22019.0
2020-06-22 13:05:00,90.2,90.22,90.11,90.18,13011.0,82.5329,82.5512,82.4506,82.5146,13011.0
2020-06-22 13:10:00,90.18,90.25,90.17,90.19,19242.0,82.5146,82.5787,82.5055,82.5238,19242.0
2020-06-22 13:15:00,90.2,90.25,90.15,90.22,20368.0,82.5329,82.5787,82.4872,82.5512,20368.0
2020-06-22 13:20:00,90.23,90.24,90.16,90.21,30661.0,82.5604,82.5695,82.4963,82.5421,30661.0
2020-06-22 13:25:00,90.21,90.21,90.11,90.14,14772.0,82.5421,82.5421,82.4506,82.478,14772.0
2020-06-22 13:30:00,90.15,90.19,90.11,90.16,26151.0,82.4872,82.5238,82.4506,82.4963,26151.0
2020-06-22 13:35:00,90.17,90.19,90.08,90.15,22517.0,82.5055,82.5238,82.4231,82.4872,22517.0
2020-06-22 13:40:00,90.15,90.2,90.1,90.15,130866.0,82.4872,82.5329,82.4414,82.4872,130866.0
2020-06-22 13:45:00,90.14,90.22,90.12,90.19,125301.0,82.478,82.5512,82.4597,82.5238,125301.0
2020-06-22 13:50:00,90.2,90.26,90.14,90.14,37469.0,82.5329,82.5878,82.478,82.478,37469.0
2020-06-22 13:55:00,90.14,90.29,90.13,90.27,73377.0,82.478,82.6153,82.4689,82.597,73377.0
2020-06-22 14:00:00,90.27,90.28,90.02,90.08,56232.0,82.597,82.6061,82.3682,82.4231,56232.0
2020-06-22 14:05:00,90.08,90.16,90.0,90.15,30870.0,82.4231,82.4963,82.3499,82.4872,30870.0
2020-06-22 14:10:00,90.13,90.19,90.1,90.14,38706.0,82.4689,82.5238,82.4414,82.478,38706.0
2020-06-22 14:15:00,90.16,90.25,90.15,90.25,21244.0,82.4963,82.5787,82.4872,82.5787,21244.0
2020-06-22 14:20:00,90.23,90.3,90.18,90.29,40866.0,82.5604,82.6244,82.5146,82.6153,40866.0
2020-06-22 14:25:00,90.29,90.32,90.14,90.2,44459.0,82.6153,82.6427,82.478,82.5329,44459.0
2020-06-22 14:30:00,90.18,90.25,90.17,90.18,18961.0,82.5146,82.5787,82.5055,82.5146,18961.0
2020-06-22 14:35:00,90.19,90.27,90.05,90.05,67224.0,82.5238,82.597,82.3957,82.3957,67224.0
2020-06-22 14:40:00,90.07,90.16,90.0,90.09,39980.0,82.414,82.4963,82.3499,82.4323,39980.0
2020-06-22 14:45:00,90.09,90.17,90.05,90.12,16631.0,82.4323,82.5055,82.3957,82.4597,16631.0
2020-06-22 14:50:00,90.12,90.2,90.11,90.18,20969.0,82.4597,82.5329,82.4506,82.5146,20969.0
2020-06-22 14:55:00,90.19,90.32,90.17,90.21,37672.0,82.5238,82.6427,82.5055,82.5421,37672.0
2020-06-22 15:00:00,90.21,90.27,90.18,90.26,20285.0,82.5421,82.597,82.5146,82.5878,20285.0
2020-06-22 15:05:00,90.26,90.28,90.22,90.22,18723.0,82.5878,82.6061,82.5512,82.5512,18723.0
2020-06-22 15:10:00,90.23,90.32,90.13,90.14,30864.0,82.5604,82.6427,82.4689,82.478,30864.0
2020-06-22 15:15:00,90.14,90.17,90.0,90.08,30105.0,82.478,82.5055,82.3499,82.4231,30105.0
2020-06-22 15:20:00,90.06,90.08,89.88,89.9,37523.0,82.4048,82.4231,82.2401,82.2584,37523.0
2020-06-22 15:25:00,89.91,90.06,89.91,90.04,21697.0,82.2676,82.4048,82.2676,82.3865,21697.0
2020-06-22 15:30:00,90.05,90.23,90.05,90.19,38603.0,82.3957,82.5604,82.3957,82.5238,38603.0
2020-06-22 15:35:00,90.19,90.19,89.96,90.0,60961.0,82.5238,82.5238,82.3133,82.3499,60961.0
2020-06-22 15:40:00,90.01,90.03,89.88,90.03,133749.0,82.3591,82.3774,82.2401,82.3774,133749.0
2020-06-22 15:45:00,90.03,90.15,89.97,89.99,71214.0,82.3774,82.4872,82.3225,82.3408,71214.0
2020-06-22 15:50:00,90.04,90.23,90.01,90.23,107537.0,82.3865,82.5604,82.3591,82.5604,107537.0
2020-06-22 15:55:00,90.24,90.43,90.22,90.34,267991.0,82.5695,82.7434,82.5512,82.661,267991.0
2020-06-23 09:30:00,91.11,91.3,90.79,91.1,159666.0,83.3656,83.5394,83.0728,83.3564,159666.0
2020-06-23 09:35:00,91.15,91.49,91.11,91.47,50673.0,83.4022,83.7133,83.3656,83.695,50673.0
2020-06-23 09:40:00,91.49,91.64,91.37,91.37,38033.0,83.7133,83.8505,83.6035,83.6035,38033.0
2020-06-23 09:45:00,91.36,91.4,91.22,91.31,55263.0,83.5943,83.6309,83.4662,83.5486,55263.0
2020-06-23 09:50:00,91.35,91.46,91.21,91.23,47774.0,83.5852,83.6858,83.4571,83.4754,47774.0
2020-06-23 09:55:00,91.2,91.32,91.07,91.24,37011.0,83.4479,83.5577,83.329,83.4845,37011.0
2020-06-23 10:00:00,91.26,91.38,91.1,91.17,41663.0,83.5028,83.6126,83.3564,83.4205,41663.0
2020-06-23 10:05:00,91.17,91.35,91.1,91.18,42690.0,83.4205,83.5852,83.3564,83.4296,42690.0
2020-06-23 10:10:00,91.2,91.31,91.16,91.23,32622.0,83.4479,83.5486,83.4113,83.4754,32622.0
2020-06-23 10:15:00,91.22,91.35,91.16,91.32,46556.0,83.4662,83.5852,83.4113,83.5577,46556.0
2020-06-23 10:20:00,91.32,91.55,91.31,91.52,54679.0,83.5577,83.7682,83.5486,83.7407,54679.0
2020-06-23 10:25:00,91.52,91.53,91.43,91.47,11788.0,83.7407,83.7499,83.6584,83.695,11788.0
2020-06-23 10:30:00,91.46,91.5,91.39,91.48,15301.0,83.6858,83.7224,83.6218,83.7041,15301.0
2020-06-23 10:35:00,91.48,91.49,91.36,91.42,20626.0,83.7041,83.7133,83.5943,83.6492,20626.0
2020-06-23 10:40:00,91.41,91.53,91.26,91.31,40915.0,83.6401,83.7499,83.5028,83.5486,40915.0
2020-06-23 10:45:00,91.36,91.38,91.12,91.22,34996.0,83.5943,83.6126,83.3747,83.4662,34996.0
2020-06-23 10:50:00,91.23,91.39,91.21,91.32,22544.0,83.4754,83.6218,83.4571,83.5577,22544.0
2020-06-23 10:55:00,91.29,91.33,91.24,91.3,22836.0,83.5303,83.5669,83.4845,83.5394,22836.0
2020-06-23 11:00:00,91.29,91.47,91.18,91.45,22264.0,83.5303,83.695,83.4296,83.6767,22264.0
2020-06-23 11:05:00,91.42,91.55,91.41,91.54,32991.0,83.6492,83.7682,83.6401,83.759,32991.0
2020-06-23 11:10:00,91.53,91.66,91.47,91.65,52561.0,83.7499,83.8688,83.695,83.8597,52561.0
2020-06-23 11:15:00,91.65,91.76,91.63,91.76,35737.0,83.8597,83.9603,83.8414,83.9603,35737.0
2020-06-23 11:20:00,91.76,91.87,91.67,91.87,45510.0,83.9603,84.061,83.878,84.061,45510.0
2020-06-23 11:25:00,91.86,91.93,91.82,91.83,31219.0,84.0518,84.1159,84.0152,84.0244,31219.0
2020-06-23 11:30:00,91.83,91.83,91.71,91.78,18610.0,84.0244,84.0244,83.9146,83.9786,18610.0
2020-06-23 11:35:00,91.81,91.93,91.78,91.91,19598.0,84.0061,84.1159,83.9786,84.0976,19598.0
2020-06-23 11:40:00,91.9,91.98,91.8,91.82,24429.0,84.0884,84.1616,83.9969,84.0152,24429.0
2020-06-23 11:45:00,91.82,91.85,91.75,91.81,21839.0,84.0152,84.0427,83.9512,84.0061,21839.0
2020-06-23 11:50:00,91.82,91.83,91.65,91.75,16807.0,84.0152,84.0244,83.8597,83.9512,16807.0
2020-06-23 11:55:00,91.75,91.9,91.75,91.9,24920.0,83.9512,84.0884,83.9512,84.0884,24920.0
2020-06-23 12:00:00,91.9,91.92,91.76,91.83,18990.0,84.0884,84.1067,83.9603,84.0244,18990.0
2020-06-23 12:05:00,91.83,91.84,91.74,91.76,20398.0,84.0244,84.0335,83.942,83.9603,20398.0
2020-06-23 12:10:00,91.75,91.93,91.73,91.92,24249.0,83.9512,84.1159,83.9329,84.1067,24249.0
2020-06-23 12:15:00,91.92,92.02,91.87,91.91,58307.0,84.1067,84.1982,84.061,84.0976,58307.0
2020-06-23 12:20:00,91.9,92.09,91.83,92.01,29536.0,84.0884,84.2623,84.0244,84.1891,29536.0
2020-06-23 12:25:00,92.0,92.0,91.89,91.93,21331.0,84.1799,84.1799,84.0793,84.1159,21331.0
2020-06-23 12:30:00,91.95,92.0,91.9,91.99,17001.0,84.1342,84.1799,84.0884,84.1708,17001.0
2020-06-23 12:35:00,92.0,92.02,91.88,91.94,30175.0,84.1799,84.1982,84.0701,84.125,30175.0
2020-06-23 12:40:00,91.91,91.99,91.9,91.9,18546.0,84.0976,84.1708,84.0884,84.0884,18546.0
2020-06-23 12:45:00,91.9,91.99,91.83,91.94,22259.0,84.0884,84.1708,84.0244,84.125,22259.0
2020-06-23 12:50:00,91.92,91.94,91.86,91.91,20458.0,84.1067,84.125,84.0518,84.0976,20458.0
2020-06-23 12:55:00,91.93,91.94,91.88,91.91,19778.0,84.1159,84.125,84.0701,84.0976,19778.0
2020-06-23 13:00:00,91.92,91.93,91.85,91.9,13827.0,84.1067,84.1159,84.0427,84.0884,13827.0
2020-06-23 13:05:00,91.91,92.0,91.9,91.97,17886.0,84.0976,84.1799,84.0884,84.1525,17886.0
2020-06-23 13:10:00,91.98,91.98,91.9,91.92,20496.0,84.1616,84.1616,84.0884,84.1067,20496.0
2020-06-23 13:15:00,91.9,91.99,91.85,91.97,16260.0,84.0884,84.1708,84.0427,84.1525,16260.0
2020-06-23 13:20:00,91.98,92.17,91.97,92.16,45206.0,84.1616,84.3355,84.1525,84.3263,45206.0
2020-06-23 13:25:00,92.17,92.2,92.12,92.16,28613.0,84.3355,84.3629,84.2897,84.3263,28613.0
2020-06-23 13:30:00,92.16,92.17,92.06,92.09,24459.0,84.3263,84.3355,84.2348,84.2623,24459.0
2020-06-23 13:35:00,92.09,92.18,92.06,92.16,21959.0,84.2623,84.3446,84.2348,84.3263,21959.0
2020-06-23 13:40:00,92.17,92.2,92.12,92.15,34585.0,84.3355,84.3629,84.2897,84.3172,34585.0
2020-06-23 13:45:00,92.15,92.25,92.11,92.24,24848.0,84.3172,84.4087,84.2806,84.3995,24848.0
2020-06-23 13:50:00,92.24,92.3,92.11,92.22,44045.0,84.3995,84.4544,84.2806,84.3812,44045.0
2020-06-23 13:55:00,92.23,92.26,92.13,92.22,21855.0,84.3904,84.4178,84.2989,84.3812,21855.0
2020-06-23 14:00:00,92.21,92.22,91.94,92.02,25994.0,84.3721,84.3812,84.125,84.1982,25994.0
2020-06-23 14:05:00,92.01,92.02,91.94,92.02,34228.0,84.1891,84.1982,84.125,84.1982,34228.0
2020-06-23 14:10:00,92.02,92.03,91.86,91.87,36869.0,84.1982,84.2074,84.0518,84.061,36869.0
2020-06-23 14:15:00,91.87,91.93,91.81,91.87,53502.0,84.061,84.1159,84.0061,84.061,53502.0
2020-06-23 14:20:00,91.87,91.94,91.84,91.86,34940.0,84.061,84.125,84.0335,84.0518,34940.0
2020-06-23 14:25:00,91.86,91.86,91.66,91.7,54116.0,84.0518,84.0518,83.8688,83.9054,54116.0
2020-06-23 14:30:00,91.73,91.75,91.67,91.72,17282.0,83.9329,83.9512,83.878,83.9237,17282.0
2020-06-23 14:35:00,91.71,91.81,91.67,91.68,26873.0,83.9146,84.0061,83.878,83.8871,26873.0
2020-06-23 14:40:00,91.69,91.7,91.58,91.63,29035.0,83.8963,83.9054,83.7956,83.8414,29035.0
2020-06-23 14:45:00,91.63,91.64,91.44,91.49,25689.0,83.8414,83.8505,83.6675,83.7133,25689.0
2020-06-23 14:50:00,91.5,91.6,91.38,91.58,61524.0,83.7224,83.8139,83.6126,83.7956,61524.0
2020-06-23 14:55:00,91.58,91.67,91.58,91.66,21423.0,83.7956,83.878,83.7956,83.8688,21423.0
2020-06-23 15:00:00,91.65,91.67,91.5,91.53,56789.0,83.8597,83.878,83.7224,83.7499,56789.0
2020-06-23 15:05:00,91.53,91.64,91.49,91.62,26345.0,83.7499,83.8505,83.7133,83.8322,26345.0
2020-06-23 15:10:00,91.62,91.67,91.54,91.65,32835.0,83.8322,83.878,83.759,83.8597,32835.0
2020-06-23 15:15:00,91.66,91.78,91.65,91.69,39676.0,83.8688,83.9786,83.8597,83.8963,39676.0
2020-06-23 15:20:00,91.7,91.71,91.55,91.57,33472.0,83.9054,83.9146,83.7682,83.7865,33472.0
2020-06-23 15:25:00,91.58,91.6,91.4,91.51,39219.0,83.7956,83.8139,83.6309,83.7316,39219.0
2020-06-23 15:30:00,91.5,91.55,91.37,91.5,47101.0,83.7224,83.7682,83.6035,83.7224,47101.0
2020-06-23 15:35:00,91.51,91.61,91.5,91.53,42030.0,83.7316,83.8231,83.7224,83.7499,42030.0
2020-06-23 15:40:00,91.53,91.62,91.39,91.57,46442.0,83.7499,83.8322,83.6218,83.7865,46442.0
2020-06-23 15:45:00,91.55,91.56,91.34,91.39,79389.0,83.7682,83.7773,83.576,83.6218,79389.0
2020-06-23 15:50:00,91.39,91.39,91.15,91.31,120131.0,83.6218,83.6218,83.4022,83.5486,120131.0
2020-06-23 15:55:00,91.29,91.32,91.2,91.3,210215.0,83.5303,83.5577,83.4479,83.5394,210215.0
2020-06-24 09:30:00,90.63,90.73,90.08,90.08,109201.0,82.9264,83.0179,82.4231,82.4231,109201.0
2020-06-24 09:35:00,90.11,90.26,89.8,90.22,67879.0,82.4506,82.5878,82.1669,82.5512,67879.0
2020-06-24 09:40:00,90.24,90.44,90.1,90.12,44016.0,82.5695,82.7525,82.4414,82.4597,44016.0
2020-06-24 09:45:00,90.11,90.19,90.0,90.05,34931.0,82.4506,82.5238,82.3499,82.3957,34931.0
2020-06-24 09:50:00,90.05,90.09,89.34,89.36,66462.0,82.3957,82.4323,81.746,81.7643,66462.0
2020-06-24 09:55:00,89.38,89.52,89.22,89.3,49798.0,81.7826,81.9107,81.6362,81.7094,49798.0
2020-06-24 10:00:00,89.29,89.31,88.73,88.76,67179.0,81.7003,81.7186,81.1879,81.2153,67179.0
2020-06-24 10:05:00,88.78,89.03,88.46,88.56,72880.0,81.2336,81.4624,80.9408,81.0323,72880.0
2020-06-24 10:10:00,88.56,88.88,88.54,88.85,29848.0,81.0323,81.3251,81.014,81.2977,29848.0
2020-06-24 10:15:00,88.84,88.87,88.44,88.52,74685.0,81.2885,81.316,80.9225,80.9957,74685.0
2020-06-24 10:20:00,88.55,88.83,88.49,88.83,29254.0,81.0232,81.2794,80.9683,81.2794,29254.0
2020-06-24 10:25:00,88.81,88.88,88.67,88.84,37295.0,81.2611,81.3251,81.133,81.2885,37295.0
2020-06-24 10:30:00,88.85,88.88,88.51,88.6,43609.0,81.2977,81.3251,80.9866,81.0689,43609.0
2020-06-24 10:35:00,88.58,88.67,88.18,88.23,57864.0,81.0506,81.133,80.6846,80.7304,57864.0
2020-06-24 10:40:00,88.25,88.51,88.19,88.46,37782.0,80.7487,80.9866,80.6938,80.9408,37782.0
2020-06-24 10:45:00,88.45,88.55,88.35,88.53,50697.0,80.9317,81.0232,80.8402,81.0049,50697.0
2020-06-24 10:50:00,88.54,88.6,88.13,88.15,75746.0,81.014,81.0689,80.6389,80.6572,75746.0
2020-06-24 10:55:00,88.17,88.2,87.95,88.08,53210.0,80.6755,80.7029,80.4742,80.5931,53210.0
2020-06-24 11:00:00,88.07,88.3,87.98,88.25,45575.0,80.584,80.7944,80.5016,80.7487,45575.0
2020-06-24 11:05:00,88.25,88.26,87.93,87.95,37337.0,80.7487,80.7578,80.4559,80.4742,37337.0
2020-06-24 11:10:00,87.95,88.0,87.72,87.75,61897.0,80.4742,80.5199,80.2637,80.2912,61897.0
2020-06-24 11:15:00,87.72,87.79,87.41,87.61,67886.0,80.2637,80.3278,79.9801,80.1631,67886.0
2020-06-24 11:20:00,87.61,87.73,87.53,87.58,39217.0,80.1631,80.2729,80.0899,80.1356,39217.0
2020-06-24 11:25:00,87.6,87.83,87.58,87.81,36389.0,80.1539,80.3644,80.1356,80.3461,36389.0
2020-06-24 11:30:00,87.82,87.83,87.5,87.53,61858.0,80.3552,80.3644,80.0624,80.0899,61858.0
2020-06-24 11:35:00,87.54,87.64,87.25,87.33,31986.0,80.099,80.1905,79.8337,79.9069,31986.0
2020-06-24 11:40:00,87.33,87.45,87.08,87.08,36877.0,79.9069,80.0167,79.6781,79.6781,36877.0
2020-06-24 11:45:00,87.13,87.36,86.82,86.87,90702.0,79.7239,79.9343,79.4402,79.486,90702.0
2020-06-24 11:50:00,86.89,87.26,86.89,87.15,78303.0,79.5043,79.8428,79.5043,79.7422,78303.0
2020-06-24 11:55:00,87.17,87.29,87.11,87.29,27862.0,79.7605,79.8703,79.7056,79.8703,27862.0
2020-06-24 12:00:00,87.29,87.58,87.15,87.55,123129.0,79.8703,80.1356,79.7422,80.1082,123129.0
2020-06-24 12:05:00,87.56,87.57,87.24,87.28,51280.0,80.1173,80.1265,79.8245,79.8611,51280.0
2020-06-24 12:10:00,87.31,87.38,87.21,87.28,57853.0,79.8886,79.9526,79.7971,79.8611,57853.0
2020-06-24 12:15:00,87.28,87.56,87.26,87.56,52824.0,79.8611,80.1173,79.8428,80.1173,52824.0
2020-06-24 12:20:00,87.55,87.66,87.48,87.58,49823.0,80.1082,80.2088,80.0441,80.1356,49823.0
2020-06-24 12:25:00,87.57,87.61,87.36,87.54,74100.0,80.1265,80.1631,79.9343,80.099,74100.0
2020-06-24 12:30:00,87.55,87.58,87.41,87.46,49544.0,80.1082,80.1356,79.9801,80.0258,49544.0
2020-06-24 12:35:00,87.45,87.5,87.4,87.43,40325.0,80.0167,80.0624,79.9709,79.9984,40325.0
2020-06-24 12:40:00,87.43,87.83,87.41,87.82,54653.0,79.9984,80.3644,79.9801,80.3552,54653.0
2020-06-24 12:45:00,87.81,87.9,87.7,87.7,30616.0,80.3461,80.4284,80.2454,80.2454,30616.0
2020-06-24 12:50:00,87.71,87.73,87.54,87.58,58349.0,80.2546,80.2729,80.099,80.1356,58349.0
2020-06-24 12:55:00,87.59,87.87,87.58,87.81,51646.0,80.1448,80.401,80.1356,80.3461,51646.0
2020-06-24 13:00:00,87.8,87.89,87.73,87.84,25822.0,80.3369,80.4193,80.2729,80.3735,25822.0
2020-06-24 13:05:00,87.84,87.85,87.63,87.65,37307.0,80.3735,80.3827,80.1814,80.1997,37307.0
2020-06-24 13:10:00,87.65,87.7,87.49,87.5,40402.0,80.1997,80.2454,80.0533,80.0624,40402.0
2020-06-24 13:15:00,87.5,87.73,87.47,87.64,22085.0,80.0624,80.2729,80.035,80.1905,22085.0
2020-06-24 13:20:00,87.62,87.67,87.46,87.47,34531.0,80.1722,80.218,80.0258,80.035,34531.0
2020-06-24 13:25:00,87.47,87.54,87.37,87.46,29246.0,80.035,80.099,79.9435,80.0258,29246.0
2020-06-24 13:30:00,87.45,87.45,87.25,87.27,35587.0,80.0167,80.0167,79.8337,79.852,35587.0
2020-06-24 13:35:00,87.28,87.33,87.19,87.28,26837.0,79.8611,79.9069,79.7788,79.8611,26837.0
2020-06-24 13:40:00,87.28,87.33,87.22,87.29,15625.0,79.8611,79.9069,79.8062,79.8703,15625.0
2020-06-24 13:45:00,87.3,87.42,87.13,87.42,25996.0,79.8794,79.9892,79.7239,79.9892,25996.0
2020-06-24 13:50:00,87.41,87.43,87.31,87.41,22220.0,79.9801,79.9984,79.8886,79.9801,22220.0
2020-06-24 13:55:00,87.4,87.43,87.32,87.42,22369.0,79.9709,79.9984,79.8977,79.9892,22369.0
2020-06-24 14:00:00,87.46,87.54,87.19,87.32,34949.0,80.0258,80.099,79.7788,79.8977,34949.0
2020-06-24 14:05:00,87.32,87.59,87.32,87.56,30908.0,79.8977,80.1448,79.8977,80.1173,30908.0
2020-06-24 14:10:00,87.55,87.56,87.34,87.4,20252.0,80.1082,80.1173,79.916,79.9709,20252.0
2020-06-24 14:15:00,87.39,87.58,87.39,87.45,31322.0,79.9618,80.1356,79.9618,80.0167,31322.0
2020-06-24 14:20:00,87.45,87.55,87.3,87.33,30634.0,80.0167,80.1082,79.8794,79.9069,30634.0
2020-06-24 14:25:00,87.35,87.47,87.26,87.36,42601.0,79.9252,80.035,79.8428,79.9343,42601.0
2020-06-24 14:30:00,87.34,87.43,87.2,87.4,46999.0,79.916,79.9984,79.7879,79.9709,46999.0
2020-06-24 14:35:00,87.4,87.42,87.26,87.3,31441.0,79.9709,79.9892,79.8428,79.8794,31441.0
2020-06-24 14:40:00,87.3,87.4,87.18,87.19,29516.0,79.8794,79.9709,79.7696,79.7788,29516.0
2020-06-24 14:45:00,87.2,87.35,87.15,87.26,32081.0,79.7879,79.9252,79.7422,79.8428,32081.0
2020-06-24 14:50:00,87.25,87.31,87.02,87.06,45115.0,79.8337,79.8886,79.6232,79.6598,45115.0
2020-06-24 14:55:00,87.08,87.23,87.01,87.04,37636.0,79.6781,79.8154,79.6141,79.6415,37636.0
2020-06-24 15:00:00,87.06,87.19,87.03,87.15,35859.0,79.6598,79.7788,79.6324,79.7422,35859.0
2020-06-24 15:05:00,87.16,87.17,87.02,87.05,37503.0,79.7513,79.7605,79.6232,79.6507,37503.0
2020-06-24 15:10:00,87.06,87.34,87.01,87.28,39944.0,79.6598,79.916,79.6141,79.8611,39944.0
2020-06-24 15:15:00,87.27,87.58,87.2,87.52,50167.0,79.852,80.1356,79.7879,80.0807,50167.0
2020-06-24 15:20:00,87.52,87.56,87.36,87.39,42493.0,80.0807,80.1173,79.9343,79.9618,42493.0
2020-06-24 15:25:00,87.4,87.52,87.35,87.37,36710.0,79.9709,80.0807,79.9252,79.9435,36710.0
2020-06-24 15:30:00,87.38,87.49,87.35,87.37,57242.0,79.9526,80.0533,79.9252,79.9435,57242.0
2020-06-24 15:35:00,87.36,87.44,87.28,87.42,61696.0,79.9343,80.0075,79.8611,79.9892,61696.0
2020-06-24 15:40:00,87.42,87.78,87.4,87.76,74213.0,79.9892,80.3186,79.9709,80.3003,74213.0
2020-06-24 15:45:00,87.77,87.9,87.5,87.51,102013.0,80.3095,80.4284,80.0624,80.0716,102013.0
2020-06-24 15:50:00,87.49,87.5,87.25,87.29,139106.0,80.0533,80.0624,79.8337,79.8703,139106.0
2020-06-24 15:55:00,87.3,87.4,87.18,87.33,309654.0,79.8794,79.9709,79.7696,79.9069,309654.0
2020-06-25 09:30:00,87.24,87.34,86.42,86.86,228215.0,79.8245,79.916,79.0742,79.4768,228215.0
2020-06-25 09:35:00,86.84,87.29,86.75,87.14,117008.0,79.4585,79.8703,79.3762,79.733,117008.0
2020-06-25 09:40:00,87.14,87.18,86.66,86.68,92521.0,79.733,79.7696,79.2938,79.3121,92521.0
2020-06-25 09:45:00,86.72,86.78,86.26,86.26,209793.0,79.3487,79.4036,78.9278,78.9278,209793.0
2020-06-25 09:50:00,86.26,86.73,86.16,86.62,126497.0,78.9278,79.3579,78.8363,79.2572,126497.0
2020-06-25 09:55:00,86.64,87.08,86.63,87.08,95057.0,79.2755,79.6781,79.2664,79.6781,95057.0
2020-06-25 10:00:00,87.13,87.68,87.12,87.41,101997.0,79.7239,80.2271,79.7147,79.9801,101997.0
2020-06-25 10:05:00,87.37,87.7,87.31,87.7,104139.0,79.9435,80.2454,79.8886,80.2454,104139.0
2020-06-25 10:10:00,87.68,88.02,87.64,87.73,78194.0,80.2271,80.5382,80.1905,80.2729,78194.0
2020-06-25 10:15:00,87.74,87.84,87.43,87.43,78925.0,80.282,80.3735,79.9984,79.9984,78925.0
2020-06-25 10:20:00,87.45,87.75,87.44,87.58,60636.0,80.0167,80.2912,80.0075,80.1356,60636.0
2020-06-25 10:25:00,87.51,87.51,87.28,87.37,81024.0,80.0716,80.0716,79.8611,79.9435,81024.0
2020-06-25 10:30:00,87.39,87.41,87.1,87.23,52486.0,79.9618,79.9801,79.6964,79.8154,52486.0
2020-06-25 10:35:00,87.24,87.31,87.1,87.25,33309.0,79.8245,79.8886,79.6964,79.8337,33309.0
2020-06-25 10:40:00,87.26,87.27,87.07,87.27,43688.0,79.8428,79.852,79.669,79.852,43688.0
2020-06-25 10:45:00,87.28,87.62,87.28,87.59,63031.0,79.8611,80.1722,79.8611,80.1448,63031.0
2020-06-25 10:50:00,87.61,87.64,87.44,87.52,49445.0,80.1631,80.1905,80.0075,80.0807,49445.0
2020-06-25 10:55:00,87.52,87.78,87.52,87.68,80419.0,80.0807,80.3186,80.0807,80.2271,80419.0
2020-06-25 11:00:00,87.64,87.64,87.23,87.23,36408.0,80.1905,80.1905,79.8154,79.8154,36408.0
2020-06-25 11:05:00,87.21,87.3,87.08,87.29,35041.0,79.7971,79.8794,79.6781,79.8703,35041.0
2020-06-25 11:10:00,87.29,87.53,87.11,87.49,26106.0,79.8703,80.0899,79.7056,80.0533,26106.0
2020-06-25 11:15:00,87.49,87.83,87.43,87.83,48224.0,80.0533,80.3644,79.9984,80.3644,48224.0
2020-06-25 11:20:00,87.83,87.84,87.62,87.7,58009.0,80.3644,80.3735,80.1722,80.2454,58009.0
2020-06-25 11:25:00,87.72,87.73,87.53,87.55,28296.0,80.2637,80.2729,80.0899,80.1082,28296.0
2020-06-25 11:30:00,87.55,87.66,87.16,87.17,62264.0,80.1082,80.2088,79.7513,79.7605,62264.0
2020-06-25 11:35:00,87.17,87.33,87.11,87.27,44128.0,79.7605,79.9069,79.7056,79.852,44128.0
2020-06-25 11:40:00,87.26,87.4,87.08,87.36,53517.0,79.8428,79.9709,79.6781,79.9343,53517.0
2020-06-25 11:45:00,87.34,87.48,87.29,87.42,35204.0,79.916,80.0441,79.8703,79.9892,35204.0
2020-06-25 11:50:00,87.42,87.51,87.4,87.42,29192.0,79.9892,80.0716,79.9709,79.9892,29192.0
2020-06-25 11:55:00,87.43,87.64,87.43,87.64,26447.0,79.9984,80.1905,79.9984,80.1905,26447.0
2020-06-25 12:00:00,87.65,87.8,87.62,87.72,55126.0,80.1997,80.3369,80.1722,80.2637,55126.0
2020-06-25 12:05:00,87.72,87.88,87.67,87.78,59953.0,80.2637,80.4101,80.218,80.3186,59953.0
2020-06-25 12:10:00,87.78,87.93,87.75,87.88,37791.0,80.3186,80.4559,80.2912,80.4101,37791.0
2020-06-25 12:15:00,87.9,88.07,87.9,87.99,41893.0,80.4284,80.584,80.4284,80.5108,41893.0
2020-06-25 12:20:00,88.0,88.23,88.0,88.23,29721.0,80.5199,80.7304,80.5199,80.7304,29721.0
2020-06-25 12:25:00,88.23,88.24,88.03,88.06,38078.0,80.7304,80.7395,80.5474,80.5748,38078.0
2020-06-25 12:30:00,88.07,88.14,87.98,88.08,41285.0,80.584,80.648,80.5016,80.5931,41285.0
2020-06-25 12:35:00,88.07,88.27,88.05,88.18,30049.0,80.584,80.767,80.5657,80.6846,30049.0
2020-06-25 12:40:00,88.17,88.38,88.14,88.33,32689.0,80.6755,80.8676,80.648,80.8219,32689.0
2020-06-25 12:45:00,88.32,88.4,88.25,88.31,30299.0,80.8127,80.8859,80.7487,80.8036,30299.0
2020-06-25 12:50:00,88.28,88.32,88.21,88.32,20076.0,80.7761,80.8127,80.7121,80.8127,20076.0
2020-06-25 12:55:00,88.3,88.37,88.25,88.37,19074.0,80.7944,80.8585,80.7487,80.8585,19074.0
2020-06-25 13:00:00,88.36,88.36,88.07,88.18,16093.0,80.8493,80.8493,80.584,80.6846,16093.0
2020-06-25 13:05:00,88.18,88.29,88.16,88.27,30125.0,80.6846,80.7853,80.6663,80.767,30125.0
2020-06-25 13:10:00,88.29,88.45,88.23,88.41,22719.0,80.7853,80.9317,80.7304,80.8951,22719.0
2020-06-25 13:15:00,88.39,88.51,88.36,88.5,28467.0,80.8768,80.9866,80.8493,80.9774,28467.0
2020-06-25 13:20:00,88.49,88.6,88.44,88.46,36466.0,80.9683,81.0689,80.9225,80.9408,36466.0
2020-06-25 13:25:00,88.45,88.57,88.39,88.52,27239.0,80.9317,81.0415,80.8768,80.9957,27239.0
2020-06-25 13:30:00,88.52,88.55,88.33,88.5,39065.0,80.9957,81.0232,80.8219,80.9774,39065.0
2020-06-25 13:35:00,88.51,88.78,88.5,88.78,25242.0,80.9866,81.2336,80.9774,81.2336,25242.0
2020-06-25 13:40:00,88.78,88.8,88.67,88.73,30200.0,81.2336,81.2519,81.133,81.1879,30200.0
2020-06-25 13:45:00,88.75,88.81,88.73,88.79,34517.0,81.2062,81.2611,81.1879,81.2428,34517.0
2020-06-25 13:50:00,88.77,88.79,88.64,88.7,17844.0,81.2245,81.2428,81.1055,81.1604,17844.0
2020-06-25 13:55:00,88.69,88.71,88.64,88.67,27077.0,81.1513,81.1696,81.1055,81.133,27077.0
2020-06-25 14:00:00,88.68,88.71,88.56,88.69,30792.0,81.1421,81.1696,81.0323,81.1513,30792.0
2020-06-25 14:05:00,88.7,88.76,88.64,88.67,24549.0,81.1604,81.2153,81.1055,81.133,24549.0
2020-06-25 14:10:00,88.65,88.83,88.64,88.78,29802.0,81.1147,81.2794,81.1055,81.2336,29802.0
2020-06-25 14:15:00,88.79,88.83,88.78,88.81,44709.0,81.2428,81.2794,81.2336,81.2611,44709.0
2020-06-25 14:20:00,88.79,88.79,88.55,88.57,25309.0,81.2428,81.2428,81.0232,81.0415,25309.0
2020-06-25 14:25:00,88.57,88.61,88.52,88.61,28085.0,81.0415,81.0781,80.9957,81.0781,28085.0
2020-06-25 14:30:00,88.6,88.6,88.47,88.49,28287.0,81.0689,81.0689,80.95,80.9683,28287.0
2020-06-25 14:35:00,88.5,88.63,88.43,88.6,34146.0,80.9774,81.0964,80.9134,81.0689,34146.0
2020-06-25 14:40:00,88.59,88.69,88.58,88.64,28647.0,81.0598,81.1513,81.0506,81.1055,28647.0
2020-06-25 14:45:00,88.62,88.72,88.51,88.68,35497.0,81.0872,81.1787,80.9866,81.1421,35497.0
2020-06-25 14:50:00,88.66,88.82,88.62,88.8,35372.0,81.1238,81.2702,81.0872,81.2519,35372.0
2020-06-25 14:55:00,88.8,88.92,88.76,88.88,34099.0,81.2519,81.3617,81.2153,81.3251,34099.0
2020-06-25 15:00:00,88.87,89.13,88.79,89.13,45986.0,81.316,81.5539,81.2428,81.5539,45986.0
2020-06-25 15:05:00,89.13,89.46,89.13,89.33,64630.0,81.5539,81.8558,81.5539,81.7369,64630.0
2020-06-25 15:10:00,89.3,89.35,89.23,89.33,41628.0,81.7094,81.7552,81.6454,81.7369,41628.0
2020-06-25 15:15:00,89.32,89.5,89.3,89.41,48553.0,81.7277,81.8924,81.7094,81.8101,48553.0
2020-06-25 15:20:00,89.42,89.54,89.38,89.5,47603.0,81.8192,81.929,81.7826,81.8924,47603.0
2020-06-25 15:25:00,89.48,89.71,89.46,89.61,50839.0,81.8741,82.0846,81.8558,81.9931,50839.0
2020-06-25 15:30:00,89.61,89.81,89.49,89.71,77304.0,81.9931,82.1761,81.8833,82.0846,77304.0
2020-06-25 15:35:00,89.72,89.74,89.49,89.57,71998.0,82.0937,82.112,81.8833,81.9565,71998.0
2020-06-25 15:40:00,89.58,89.62,89.48,89.55,82451.0,81.9656,82.0022,81.8741,81.9382,82451.0
2020-06-25 15:45:00,89.55,89.61,89.32,89.36,80195.0,81.9382,81.9931,81.7277,81.7643,80195.0
2020-06-25 15:50:00,89.35,89.69,89.34,89.69,113353.0,81.7552,82.0663,81.746,82.0663,113353.0
2020-06-25 15:55:00,89.69,89.74,89.55,89.6,211791.0,82.0663,82.112,81.9382,81.9839,211791.0
2020-06-26 09:30:00,89.82,89.95,89.05,89.13,103228.0,82.1852,82.3042,81.4807,81.5539,103228.0
2020-06-26 09:35:00,89.15,89.79,89.08,89.5,31057.0,81.5722,82.1578,81.5081,81.8924,31057.0
2020-06-26 09:40:00,89.52,89.59,89.31,89.31,18915.0,81.9107,81.9748,81.7186,81.7186,18915.0
2020-06-26 09:45:00,89.3,89.57,89.26,89.35,23239.0,81.7094,81.9565,81.6728,81.7552,23239.0
2020-06-26 09:50:00,89.32,89.63,89.2,89.63,28782.0,81.7277,82.0114,81.6179,82.0114,28782.0
2020-06-26 09:55:00,89.62,89.91,89.48,89.88,33238.0,82.0022,82.2676,81.8741,82.2401,33238.0
2020-06-26 10:00:00,89.77,89.88,89.47,89.53,24221.0,82.1395,82.2401,81.865,81.9199,24221.0
2020-06-26 10:05:00,89.51,89.7,89.51,89.59,14999.0,81.9016,82.0754,81.9016,81.9748,14999.0
2020-06-26 10:10:00,89.59,89.59,89.25,89.41,24093.0,81.9748,81.9748,81.6637,81.8101,24093.0
2020-06-26 10:15:00,89.38,89.38,88.92,89.07,58212.0,81.7826,81.7826,81.3617,81.499,58212.0
2020-06-26 10:20:00,89.06,89.06,88.7,88.81,49432.0,81.4898,81.4898,81.1604,81.2611,49432.0
2020-06-26 10:25:00,88.81,88.87,88.6,88.73,50114.0,81.2611,81.316,81.0689,81.1879,50114.0
2020-06-26 10:30:00,88.73,88.75,88.34,88.42,68798.0,81.1879,81.2062,80.831,80.9042,68798.0
2020-06-26 10:35:00,88.45,88.55,88.19,88.23,80353.0,80.9317,81.0232,80.6938,80.7304,80353.0
2020-06-26 10:40:00,88.22,88.63,88.18,88.5,37584.0,80.7212,81.0964,80.6846,80.9774,37584.0
2020-06-26 10:45:00,88.5,88.56,88.21,88.22,18836.0,80.9774,81.0323,80.7121,80.7212,18836.0
2020-06-26 10:50:00,88.24,88.49,88.14,88.19,45388.0,80.7395,80.9683,80.648,80.6938,45388.0
2020-06-26 10:55:00,88.2,88.33,88.15,88.21,20914.0,80.7029,80.8219,80.6572,80.7121,20914.0
2020-06-26 11:00:00,88.28,88.53,88.24,88.45,33010.0,80.7761,81.0049,80.7395,80.9317,33010.0
2020-06-26 11:05:00,88.45,88.73,88.36,88.62,20714.0,80.9317,81.1879,80.8493,81.0872,20714.0
2020-06-26 11:10:00,88.63,88.71,88.54,88.6,22844.0,81.0964,81.1696,81.014,81.0689,22844.0
2020-06-26 11:15:00,88.55,88.55,88.34,88.39,32227.0,81.0232,81.0232,80.831,80.8768,32227.0
2020-06-26 11:20:00,88.37,88.46,88.22,88.42,33551.0,80.8585,80.9408,80.7212,80.9042,33551.0
2020-06-26 11:25:00,88.52,88.58,88.39,88.39,15415.0,80.9957,81.0506,80.8768,80.8768,15415.0
2020-06-26 11:30:00,88.45,88.48,88.27,88.41,29498.0,80.9317,80.9591,80.767,80.8951,29498.0
2020-06-26 11:35:00,88.45,88.59,88.38,88.55,16284.0,80.9317,81.0598,80.8676,81.0232,16284.0
2020-06-26 11:40:00,88.54,88.59,88.37,88.37,22303.0,81.014,81.0598,80.8585,80.8585,22303.0
2020-06-26 11:45:00,88.38,88.64,88.37,88.63,18054.0,80.8676,81.1055,80.8585,81.0964,18054.0
2020-06-26 11:50:00,88.63,88.64,88.48,88.48,25945.0,81.0964,81.1055,80.9591,80.9591,25945.0
2020-06-26 11:55:00,88.51,88.69,88.43,88.62,17994.0,80.9866,81.1513,80.9134,81.0872,17994.0
2020-06-26 12:00:00,88.62,88.62,88.44,88.47,29338.0,81.0872,81.0872,80.9225,80.95,29338.0
2020-06-26 12:05:00,88.47,88.48,88.3,88.3,42705.0,80.95,80.9591,80.7944,80.7944,42705.0
2020-06-26 12:10:00,88.3,88.37,88.27,88.3,18240.0,80.7944,80.8585,80.767,80.7944,18240.0
2020-06-26 12:15:00,88.3,88.34,88.1,88.14,52205.0,80.7944,80.831,80.6114,80.648,52205.0
2020-06-26 12:20:00,88.13,88.3,87.94,88.28,34257.0,80.6389,80.7944,80.465,80.7761,34257.0
2020-06-26 12:25:00,88.26,88.4,88.24,88.35,16772.0,80.7578,80.8859,80.7395,80.8402,16772.0
2020-06-26 12:30:00,88.34,88.38,88.22,88.29,33428.0,80.831,80.8676,80.7212,80.7853,33428.0
2020-06-26 12:35:00,88.31,88.43,88.21,88.42,20603.0,80.8036,80.9134,80.7121,80.9042,20603.0
2020-06-26 12:40:00,88.44,88.44,88.23,88.31,22531.0,80.9225,80.9225,80.7304,80.8036,22531.0
2020-06-26 12:45:00,88.29,88.39,88.14,88.32,19033.0,80.7853,80.8768,80.648,80.8127,19033.0
2020-06-26 12:50:00,88.33,88.48,88.24,88.48,23917.0,80.8219,80.9591,80.7395,80.9591,23917.0
2020-06-26 12:55:00,88.47,88.59,88.42,88.57,17336.0,80.95,81.0598,80.9042,81.0415,17336.0
2020-06-26 13:00:00,88.56,88.74,88.49,88.63,21716.0,81.0323,81.197,80.9683,81.0964,21716.0
2020-06-26 13:05:00,88.62,88.78,88.62,88.73,31658.0,81.0872,81.2336,81.0872,81.1879,31658.0
2020-06-26 13:10:00,88.73,88.73,88.63,88.65,16433.0,81.1879,81.1879,81.0964,81.1147,16433.0
2020-06-26 13:15:00,88.66,88.8,88.66,88.76,27309.0,81.1238,81.2519,81.1238,81.2153,27309.0
2020-06-26 13:20:00,88.77,88.84,88.69,88.83,47875.0,81.2245,81.2885,81.1513,81.2794,47875.0
2020-06-26 13:25:00,88.81,88.91,88.71,88.89,28395.0,81.2611,81.3526,81.1696,81.3343,28395.0
2020-06-26 13:30:00,88.9,89.05,88.86,89.03,49604.0,81.3434,81.4807,81.3068,81.4624,49604.0
2020-06-26 13:35:00,89.02,89.12,88.91,89.09,21669.0,81.4532,81.5447,81.3526,81.5173,21669.0
2020-06-26 13:40:00,89.09,89.1,88.96,88.98,34969.0,81.5173,81.5264,81.3983,81.4166,34969.0
2020-06-26 13:45:00,88.99,89.02,88.85,89.01,69246.0,81.4258,81.4532,81.2977,81.4441,69246.0
2020-06-26 13:50:00,89.02,89.02,88.9,88.95,31993.0,81.4532,81.4532,81.3434,81.3892,31993.0
2020-06-26 13:55:00,88.95,88.96,88.87,88.89,19373.0,81.3892,81.3983,81.316,81.3343,19373.0
2020-06-26 14:00:00,88.85,88.89,88.69,88.75,38196.0,81.2977,81.3343,81.1513,81.2062,38196.0
2020-06-26 14:05:00,88.75,88.78,88.66,88.72,24036.0,81.2062,81.2336,81.1238,81.1787,24036.0
2020-06-26 14:10:00,88.73,88.79,88.57,88.59,27728.0,81.1879,81.2428,81.0415,81.0598,27728.0
2020-06-26 14:15:00,88.57,88.63,88.51,88.55,32243.0,81.0415,81.0964,80.9866,81.0232,32243.0
2020-06-26 14:20:00,88.52,88.59,88.48,88.5,20508.0,80.9957,81.0598,80.9591,80.9774,20508.0
2020-06-26 14:25:00,88.51,88.51,88.27,88.35,46928.0,80.9866,80.9866,80.767,80.8402,46928.0
2020-06-26 14:30:00,88.33,88.43,88.21,88.31,67007.0,80.8219,80.9134,80.7121,80.8036,67007.0
2020-06-26 14:35:00,88.3,88.37,88.13,88.33,105430.0,80.7944,80.8585,80.6389,80.8219,105430.0
2020-06-26 14:40:00,88.31,88.4,88.29,88.31,20356.0,80.8036,80.8859,80.7853,80.8036,20356.0
2020-06-26 14:45:00,88.3,88.43,88.29,88.39,69337.0,80.7944,80.9134,80.7853,80.8768,69337.0
2020-06-26 14:50:00,88.43,88.61,88.42,88.55,15658.0,80.9134,81.0781,80.9042,81.0232,15658.0
2020-06-26 14:55:00,88.52,88.59,88.4,88.57,23832.0,80.9957,81.0598,80.8859,81.0415,23832.0
2020-06-26 15:00:00,88.58,88.72,88.57,88.59,22329.0,81.0506,81.1787,81.0415,81.0598,22329.0
2020-06-26 15:05:00,88.61,88.63,88.46,88.61,33405.0,81.0781,81.0964,80.9408,81.0781,33405.0
2020-06-26 15:10:00,88.6,88.75,88.46,88.74,44203.0,81.0689,81.2062,80.9408,81.197,44203.0
2020-06-26 15:15:00,88.74,88.79,88.54,88.56,38568.0,81.197,81.2428,81.014,81.0323,38568.0
2020-06-26 15:20:00,88.57,88.67,88.5,88.62,41833.0,81.0415,81.133,80.9774,81.0872,41833.0
2020-06-26 15:25:00,88.59,88.85,88.48,88.82,57026.0,81.0598,81.2977,80.9591,81.2702,57026.0
2020-06-26 15:30:00,88.82,88.84,88.58,88.64,63359.0,81.2702,81.2885,81.0506,81.1055,63359.0
2020-06-26 15:35:00,88.63,88.77,88.56,88.74,64330.0,81.0964,81.2245,81.0323,81.197,64330.0
2020-06-26 15:40:00,88.73,89.19,88.62,89.19,86611.0,81.1879,81.6088,81.0872,81.6088,86611.0
2020-06-26 15:45:00,89.2,89.34,88.91,88.91,112444.0,81.6179,81.746,81.3526,81.3526,112444.0
2020-06-26 15:50:00,88.87,88.93,88.57,88.73,192720.0,81.316,81.3709,81.0415,81.1879,192720.0
2020-06-26 15:55:00,88.74,88.89,88.48,88.65,655874.0,81.197,81.3343,80.9591,81.1147,655874.0
2020-06-29 09:30:00,89.58,89.7,89.16,89.18,112689.0,81.9656,82.0754,81.5813,81.5996,112689.0
2020-06-29 09:35:00,89.2,89.2,88.4,88.45,60360.0,81.6179,81.6179,80.8859,80.9317,60360.0
2020-06-29 09:40:00,88.45,88.5,88.1,88.1,57321.0,80.9317,80.9774,80.6114,80.6114,57321.0
2020-06-29 09:45:00,88.13,88.37,88.13,88.29,40914.0,80.6389,80.8585,80.6389,80.7853,40914.0
2020-06-29 09:50:00,88.29,88.66,88.16,88.63,21492.0,80.7853,81.1238,80.6663,81.0964,21492.0
2020-06-29 09:55:00,88.63,88.69,88.49,88.63,24823.0,81.0964,81.1513,80.9683,81.0964,24823.0
2020-06-29 10:00:00,88.62,88.69,88.44,88.5,42313.0,81.0872,81.1513,80.9225,80.9774,42313.0
2020-06-29 10:05:00,88.5,88.55,88.27,88.27,27858.0,80.9774,81.0232,80.767,80.767,27858.0
2020-06-29 10:10:00,88.3,88.43,88.11,88.36,36203.0,80.7944,80.9134,80.6206,80.8493,36203.0
2020-06-29 10:15:00,88.38,88.68,88.35,88.58,31593.0,80.8676,81.1421,80.8402,81.0506,31593.0
2020-06-29 10:20:00,88.58,88.67,88.51,88.58,23162.0,81.0506,81.133,80.9866,81.0506,23162.0
2020-06-29 10:25:00,88.59,88.62,88.38,88.39,45309.0,81.0598,81.0872,80.8676,80.8768,45309.0
2020-06-29 10:30:00,88.38,88.53,88.25,88.29,29632.0,80.8676,81.0049,80.7487,80.7853,29632.0
2020-06-29 10:35:00,88.31,88.67,88.28,88.46,60098.0,80.8036,81.133,80.7761,80.9408,60098.0
2020-06-29 10:40:00,88.52,88.56,88.32,88.42,19731.0,80.9957,81.0323,80.8127,80.9042,19731.0
2020-06-29 10:45:00,88.42,88.57,88.39,88.55,19223.0,80.9042,81.0415,80.8768,81.0232,19223.0
2020-06-29 10:50:00,88.57,88.77,88.56,88.66,132033.0,81.0415,81.2245,81.0323,81.1238,132033.0
2020-06-29 10:55:00,88.67,88.88,88.66,88.7,24378.0,81.133,81.3251,81.1238,81.1604,24378.0
2020-06-29 11:00:00,88.7,88.79,88.66,88.75,20198.0,81.1604,81.2428,81.1238,81.2062,20198.0
2020-06-29 11:05:00,88.72,88.73,88.57,88.65,33172.0,81.1787,81.1879,81.0415,81.1147,33172.0
2020-06-29 11:10:00,88.65,88.76,88.61,88.73,14102.0,81.1147,81.2153,81.0781,81.1879,14102.0
2020-06-29 11:15:00,88.75,88.84,88.74,88.82,21573.0,81.2062,81.2885,81.197,81.2702,21573.0
2020-06-29 11:20:00,88.83,88.96,88.8,88.93,22289.0,81.2794,81.3983,81.2519,81.3709,22289.0
2020-06-29 11:25:00,88.94,89.01,88.78,88.84,38525.0,81.38,81.4441,81.2336,81.2885,38525.0
2020-06-29 11:30:00,88.85,88.86,88.59,88.64,18615.0,81.2977,81.3068,81.0598,81.1055,18615.0
2020-06-29 11:35:00,88.65,88.7,88.55,88.55,15052.0,81.1147,81.1604,81.0232,81.0232,15052.0
2020-06-29 11:40:00,88.57,88.59,88.5,88.58,23785.0,81.0415,81.0598,80.9774,81.0506,23785.0
2020-06-29 11:45:00,88.59,88.66,88.47,88.55,27535.0,81.0598,81.1238,80.95,81.0232,27535.0
2020-06-29 11:50:00,88.55,88.58,88.45,88.54,19173.0,81.0232,81.0506,80.9317,81.014,19173.0
2020-06-29 11:55:00,88.54,88.55,88.34,88.4,18682.0,81.014,81.0232,80.831,80.8859,18682.0
2020-06-29 12:00:00,88.39,88.53,88.37,88.38,26436.0,80.8768,81.0049,80.8585,80.8676,26436.0
2020-06-29 12:05:00,88.39,88.39,88.24,88.31,28084.0,80.8768,80.8768,80.7395,80.8036,28084.0
2020-06-29 12:10:00,88.3,88.4,88.28,88.36,17708.0,80.7944,80.8859,80.7761,80.8493,17708.0
2020-06-29 12:15:00,88.36,88.44,88.28,88.4,23576.0,80.8493,80.9225,80.7761,80.8859,23576.0
2020-06-29 12:20:00,88.41,88.44,88.35,88.38,11802.0,80.8951,80.9225,80.8402,80.8676,11802.0
2020-06-29 12:25:00,88.38,88.49,88.37,88.46,14406.0,80.8676,80.9683,80.8585,80.9408,14406.0
2020-06-29 12:30:00,88.44,88.49,88.43,88.47,11944.0,80.9225,80.9683,80.9134,80.95,11944.0
2020-06-29 12:35:00,88.51,88.55,88.46,88.52,17064.0,80.9866,81.0232,80.9408,80.9957,17064.0
2020-06-29 12:40:00,88.52,88.53,88.43,88.44,16154.0,80.9957,81.0049,80.9134,80.9225,16154.0
2020-06-29 12:45:00,88.45,88.46,88.36,88.39,23045.0,80.9317,80.9408,80.8493,80.8768,23045.0
2020-06-29 12:50:00,88.38,88.4,88.33,88.38,17151.0,80.8676,80.8859,80.8219,80.8676,17151.0
2020-06-29 12:55:00,88.39,88.42,88.29,88.31,20086.0,80.8768,80.9042,80.7853,80.8036,20086.0
2020-06-29 13:00:00,88.32,88.33,88.17,88.19,24889.0,80.8127,80.8219,80.6755,80.6938,24889.0
2020-06-29 13:05:00,88.19,88.31,88.18,88.28,16607.0,80.6938,80.8036,80.6846,80.7761,16607.0
2020-06-29 13:10:00,88.29,88.29,88.11,88.15,16104.0,80.7853,80.7853,80.6206,80.6572,16104.0
2020-06-29 13:15:00,88.14,88.17,88.11,88.11,16583.0,80.648,80.6755,80.6206,80.6206,16583.0
2020-06-29 13:20:00,88.11,88.23,88.09,88.22,19294.0,80.6206,80.7304,80.6023,80.7212,19294.0
2020-06-29 13:25:00,88.22,88.34,88.22,88.33,22893.0,80.7212,80.831,80.7212,80.8219,22893.0
2020-06-29 13:30:00,88.37,88.45,88.3,88.45,22400.0,80.8585,80.9317,80.7944,80.9317,22400.0
2020-06-29 13:35:00,88.44,88.72,88.43,88.7,25284.0,80.9225,81.1787,80.9134,81.1604,25284.0
2020-06-29 13:40:00,88.69,88.71,88.62,88.67,17399.0,81.1513,81.1696,81.0872,81.133,17399.0
2020-06-29 13:45:00,88.67,88.82,88.67,88.81,29952.0,81.133,81.2702,81.133,81.2611,29952.0
2020-06-29 13:50:00,88.8,88.82,88.75,88.79,18045.0,81.2519,81.2702,81.2062,81.2428,18045.0
2020-06-29 13:55:00,88.79,88.79,88.66,88.73,15354.0,81.2428,81.2428,81.1238,81.1879,15354.0
2020-06-29 14:00:00,88.77,88.8,88.71,88.75,18678.0,81.2245,81.2519,81.1696,81.2062,18678.0
2020-06-29 14:05:00,88.75,88.76,88.66,88.74,15257.0,81.2062,81.2153,81.1238,81.197,15257.0
2020-06-29 14:10:00,88.74,88.83,88.72,88.78,23810.0,81.197,81.2794,81.1787,81.2336,23810.0
2020-06-29 14:15:00,88.78,88.81,88.68,88.69,19912.0,81.2336,81.2611,81.1421,81.1513,19912.0
2020-06-29 14:20:00,88.68,88.78,88.67,88.75,15779.0,81.1421,81.2336,81.133,81.2062,15779.0
2020-06-29 14:25:00,88.76,88.77,88.71,88.76,10766.0,81.2153,81.2245,81.1696,81.2153,10766.0
2020-06-29 14:30:00,88.78,88.83,88.76,88.81,23873.0,81.2336,81.2794,81.2153,81.2611,23873.0
2020-06-29 14:35:00,88.8,88.85,88.8,88.82,20701.0,81.2519,81.2977,81.2519,81.2702,20701.0
2020-06-29 14:40:00,88.82,88.93,88.81,88.88,17269.0,81.2702,81.3709,81.2611,81.3251,17269.0
2020-06-29 14:45:00,88.87,88.88,88.73,88.79,28957.0,81.316,81.3251,81.1879,81.2428,28957.0
2020-06-29 14:50:00,88.79,88.87,88.76,88.87,22409.0,81.2428,81.316,81.2153,81.316,22409.0
2020-06-29 14:55:00,88.86,88.91,88.82,88.87,24514.0,81.3068,81.3526,81.2702,81.316,24514.0
2020-06-29 15:00:00,88.85,88.93,88.81,88.87,14849.0,81.2977,81.3709,81.2611,81.316,14849.0
2020-06-29 15:05:00,88.87,88.96,88.86,88.88,16736.0,81.316,81.3983,81.3068,81.3251,16736.0
2020-06-29 15:10:00,88.88,88.9,88.79,88.84,33575.0,81.3251,81.3434,81.2428,81.2885,33575.0
2020-06-29 15:15:00,88.85,88.88,88.8,88.84,24254.0,81.2977,81.3251,81.2519,81.2885,24254.0
2020-06-29 15:20:00,88.85,88.88,88.82,88.83,22692.0,81.2977,81.3251,81.2702,81.2794,22692.0
2020-06-29 15:25:00,88.85,88.89,88.81,88.89,18791.0,81.2977,81.3343,81.2611,81.3343,18791.0
2020-06-29 15:30:00,88.89,89.08,88.88,89.06,27768.0,81.3343,81.5081,81.3251,81.4898,27768.0
2020-06-29 15:35:00,89.05,89.09,89.0,89.03,30941.0,81.4807,81.5173,81.4349,81.4624,30941.0
2020-06-29 15:40:00,89.03,89.05,88.85,88.92,38159.0,81.4624,81.4807,81.2977,81.3617,38159.0
2020-06-29 15:45:00,88.93,89.03,88.76,88.8,55660.0,81.3709,81.4624,81.2153,81.2519,55660.0
2020-06-29 15:50:00,88.81,88.91,88.78,88.89,95871.0,81.2611,81.3526,81.2336,81.3343,95871.0
2020-06-29 15:55:00,88.91,89.06,88.83,89.02,483882.0,81.3526,81.4898,81.2794,81.4532,483882.0
2020-06-30 09:30:00,88.75,88.91,88.43,88.7,116120.0,81.2062,81.3526,80.9134,81.1604,116120.0
2020-06-30 09:35:00,88.64,89.08,88.56,88.97,40346.0,81.1055,81.5081,81.0323,81.4075,40346.0
2020-06-30 09:40:00,88.96,89.08,88.67,88.99,25803.0,81.3983,81.5081,81.133,81.4258,25803.0
2020-06-30 09:45:00,89.06,89.11,88.84,89.11,28358.0,81.4898,81.5356,81.2885,81.5356,28358.0
2020-06-30 09:50:00,89.14,89.15,88.86,88.92,25657.0,81.563,81.5722,81.3068,81.3617,25657.0
2020-06-30 09:55:00,88.99,89.0,88.7,88.71,20092.0,81.4258,81.4349,81.1604,81.1696,20092.0
2020-06-30 10:00:00,88.71,88.91,88.67,88.9,31245.0,81.1696,81.3526,81.133,81.3434,31245.0
2020-06-30 10:05:00,88.91,89.07,88.85,89.02,43900.0,81.3526,81.499,81.2977,81.4532,43900.0
2020-06-30 10:10:00,89.01,89.09,88.96,89.08,25517.0,81.4441,81.5173,81.3983,81.5081,25517.0
2020-06-30 10:15:00,89.06,89.14,88.99,89.06,14784.0,81.4898,81.563,81.4258,81.4898,14784.0
2020-06-30 10:20:00,89.07,89.26,89.05,89.21,15261.0,81.499,81.6728,81.4807,81.6271,15261.0
2020-06-30 10:25:00,89.25,89.34,89.06,89.13,14810.0,81.6637,81.746,81.4898,81.5539,14810.0
2020-06-30 10:30:00,89.09,89.27,89.09,89.19,13984.0,81.5173,81.682,81.5173,81.6088,13984.0
2020-06-30 10:35:00,89.19,89.27,89.15,89.21,18978.0,81.6088,81.682,81.5722,81.6271,18978.0
2020-06-30 10:40:00,89.23,89.39,89.22,89.22,16019.0,81.6454,81.7918,81.6362,81.6362,16019.0
2020-06-30 10:45:00,89.22,89.22,89.07,89.14,20991.0,81.6362,81.6362,81.499,81.563,20991.0
2020-06-30 10:50:00,89.12,89.48,89.12,89.46,35208.0,81.5447,81.8741,81.5447,81.8558,35208.0
2020-06-30 10:55:00,89.45,89.5,89.3,89.42,25604.0,81.8467,81.8924,81.7094,81.8192,25604.0
2020-06-30 11:00:00,89.4,89.48,89.33,89.44,43034.0,81.8009,81.8741,81.7369,81.8375,43034.0
2020-06-30 11:05:00,89.47,89.64,89.45,89.57,48722.0,81.865,82.0205,81.8467,81.9565,48722.0
2020-06-30 11:10:00,89.56,89.67,89.55,89.63,19123.0,81.9473,82.048,81.9382,82.0114,19123.0
2020-06-30 11:15:00,89.63,89.69,89.57,89.67,15673.0,82.0114,82.0663,81.9565,82.048,15673.0
2020-06-30 11:20:00,89.7,89.79,89.66,89.69,18390.0,82.0754,82.1578,82.0388,82.0663,18390.0
2020-06-30 11:25:00,89.68,89.81,89.67,89.72,20452.0,82.0571,82.1761,82.048,82.0937,20452.0
2020-06-30 11:30:00,89.71,89.74,89.66,89.7,19057.0,82.0846,82.112,82.0388,82.0754,19057.0
2020-06-30 11:35:00,89.72,89.78,89.67,89.75,18309.0,82.0937,82.1486,82.048,82.1212,18309.0
2020-06-30 11:40:00,89.75,89.91,89.69,89.9,39672.0,82.1212,82.2676,82.0663,82.2584,39672.0
2020-06-30 11:45:00,89.9,89.95,89.85,89.91,24514.0,82.2584,82.3042,82.2127,82.2676,24514.0
2020-06-30 11:50:00,89.91,89.97,89.87,89.94,99224.0,82.2676,82.3225,82.231,82.295,99224.0
2020-06-30 11:55:00,89.94,89.95,89.88,89.9,53830.0,82.295,82.3042,82.2401,82.2584,53830.0
2020-06-30 12:00:00,89.9,89.95,89.89,89.93,62614.0,82.2584,82.3042,82.2493,82.2859,62614.0
2020-06-30 12:05:00,89.93,90.13,89.92,90.12,76134.0,82.2859,82.4689,82.2767,82.4597,76134.0
2020-06-30 12:10:00,90.11,90.16,89.94,89.95,52150.0,82.4506,82.4963,82.295,82.3042,52150.0
2020-06-30 12:15:00,89.95,90.01,89.95,89.95,30952.0,82.3042,82.3591,82.3042,82.3042,30952.0
2020-06-30 12:20:00,89.95,90.0,89.92,89.94,19659.0,82.3042,82.3499,82.2767,82.295,19659.0
2020-06-30 12:25:00,89.93,90.05,89.88,90.04,32760.0,82.2859,82.3957,82.2401,82.3865,32760.0
2020-06-30 12:30:00,90.02,90.24,89.99,89.99,25068.0,82.3682,82.5695,82.3408,82.3408,25068.0
2020-06-30 12:35:00,90.04,90.29,90.02,90.19,19479.0,82.3865,82.6153,82.3682,82.5238,19479.0
2020-06-30 12:40:00,90.19,90.21,90.06,90.15,17497.0,82.5238,82.5421,82.4048,82.4872,17497.0
2020-06-30 12:45:00,90.15,90.16,90.05,90.15,14982.0,82.4872,82.4963,82.3957,82.4872,14982.0
2020-06-30 12:50:00,90.15,90.26,90.13,90.21,21549.0,82.4872,82.5878,82.4689,82.5421,21549.0
2020-06-30 12:55:00,90.22,90.24,90.11,90.13,14326.0,82.5512,82.5695,82.4506,82.4689,14326.0
2020-06-30 13:00:00,90.15,90.21,90.1,90.17,12606.0,82.4872,82.5421,82.4414,82.5055,12606.0
2020-06-30 13:05:00,90.18,90.22,90.08,90.16,16698.0,82.5146,82.5512,82.4231,82.4963,16698.0
2020-06-30 13:10:00,90.17,90.23,90.13,90.2,10086.0,82.5055,82.5604,82.4689,82.5329,10086.0
2020-06-30 13:15:00,90.19,90.3,90.15,90.28,32414.0,82.5238,82.6244,82.4872,82.6061,32414.0
2020-06-30 13:20:00,90.29,90.36,90.26,90.31,18644.0,82.6153,82.6793,82.5878,82.6336,18644.0
2020-06-30 13:25:00,90.3,90.34,90.22,90.26,23407.0,82.6244,82.661,82.5512,82.5878,23407.0
2020-06-30 13:30:00,90.28,90.28,90.2,90.27,9032.0,82.6061,82.6061,82.5329,82.597,9032.0
2020-06-30 13:35:00,90.27,90.33,90.23,90.26,17708.0,82.597,82.6519,82.5604,82.5878,17708.0
2020-06-30 13:40:00,90.26,90.27,90.19,90.27,21123.0,82.5878,82.597,82.5238,82.597,21123.0
2020-06-30 13:45:00,90.28,90.32,90.23,90.27,19305.0,82.6061,82.6427,82.5604,82.597,19305.0
2020-06-30 13:50:00,90.27,90.36,90.25,90.35,18712.0,82.597,82.6793,82.5787,82.6702,18712.0
2020-06-30 13:55:00,90.34,90.48,90.34,90.45,22379.0,82.661,82.7891,82.661,82.7617,22379.0
2020-06-30 14:00:00,90.45,90.45,90.32,90.42,20210.0,82.7617,82.7617,82.6427,82.7342,20210.0
2020-06-30 14:05:00,90.42,90.51,90.39,90.5,30810.0,82.7342,82.8166,82.7068,82.8074,30810.0
2020-06-30 14:10:00,90.5,90.56,90.44,90.56,22254.0,82.8074,82.8623,82.7525,82.8623,22254.0
2020-06-30 14:15:00,90.56,90.65,90.53,90.63,37917.0,82.8623,82.9447,82.8349,82.9264,37917.0
2020-06-30 14:20:00,90.64,90.76,90.6,90.73,36931.0,82.9355,83.0453,82.8989,83.0179,36931.0
2020-06-30 14:25:00,90.75,90.88,90.74,90.86,25735.0,83.0362,83.1551,83.027,83.1368,25735.0
2020-06-30 14:30:00,90.86,90.9,90.83,90.85,41911.0,83.1368,83.1734,83.1094,83.1277,41911.0
2020-06-30 14:35:00,90.85,90.89,90.82,90.88,29647.0,83.1277,83.1643,83.1002,83.1551,29647.0
2020-06-30 14:40:00,90.88,91.0,90.83,90.98,46522.0,83.1551,83.2649,83.1094,83.2466,46522.0
2020-06-30 14:45:00,90.98,91.0,90.87,90.88,37289.0,83.2466,83.2649,83.146,83.1551,37289.0
2020-06-30 14:50:00,90.88,90.92,90.79,90.81,36596.0,83.1551,83.1917,83.0728,83.0911,36596.0
2020-06-30 14:55:00,90.81,90.82,90.69,90.81,32392.0,83.0911,83.1002,82.9813,83.0911,32392.0
2020-06-30 15:00:00,90.83,90.86,90.63,90.7,35366.0,83.1094,83.1368,82.9264,82.9904,35366.0
2020-06-30 15:05:00,90.69,90.74,90.57,90.68,45500.0,82.9813,83.027,82.8715,82.9721,45500.0
2020-06-30 15:10:00,90.65,90.71,90.62,90.66,23350.0,82.9447,82.9996,82.9172,82.9538,23350.0
2020-06-30 15:15:00,90.65,90.65,90.55,90.55,27840.0,82.9447,82.9447,82.8532,82.8532,27840.0
2020-06-30 15:20:00,90.55,90.76,90.55,90.73,26358.0,82.8532,83.0453,82.8532,83.0179,26358.0
2020-06-30 15:25:00,90.74,90.84,90.72,90.82,53884.0,83.027,83.1185,83.0087,83.1002,53884.0
2020-06-30 15:30:00,90.82,90.99,90.79,90.98,61354.0,83.1002,83.2558,83.0728,83.2466,61354.0
2020-06-30 15:35:00,91.0,91.09,90.94,91.09,73592.0,83.2649,83.3473,83.21,83.3473,73592.0
2020-06-30 15:40:00,91.09,91.19,91.09,91.16,89566.0,83.3473,83.4388,83.3473,83.4113,89566.0
2020-06-30 15:45:00,91.16,91.46,91.14,91.4,128892.0,83.4113,83.6858,83.393,83.6309,128892.0
2020-06-30 15:50:00,91.42,91.84,91.42,91.79,180747.0,83.6492,84.0335,83.6492,83.9878,180747.0
2020-06-30 15:55:00,91.77,91.9,91.17,91.41,362364.0,83.9695,84.0884,83.4205,83.6401,362364.0
2020-07-01 09:30:00,91.98,91.98,91.58,91.74,155366.0,84.1616,84.1616,83.7956,83.942,155366.0
2020-07-01 09:35:00,91.74,91.81,90.93,90.94,54163.0,83.942,84.0061,83.2009,83.21,54163.0
2020-07-01 09:40:00,90.94,91.3,90.92,91.2,49506.0,83.21,83.5394,83.1917,83.4479,49506.0
2020-07-01 09:45:00,91.16,91.19,90.95,91.04,38909.0,83.4113,83.4388,83.2192,83.3015,38909.0
2020-07-01 09:50:00,91.07,91.16,90.43,90.58,54925.0,83.329,83.4113,82.7434,82.8806,54925.0
2020-07-01 09:55:00,90.56,90.98,90.5,90.96,35901.0,82.8623,83.2466,82.8074,83.2283,35901.0
2020-07-01 10:00:00,90.97,91.09,90.77,90.86,40899.0,83.2375,83.3473,83.0545,83.1368,40899.0
2020-07-01 10:05:00,90.88,91.17,90.88,91.03,37813.0,83.1551,83.4205,83.1551,83.2924,37813.0
2020-07-01 10:10:00,91.06,91.17,90.84,90.84,39890.0,83.3198,83.4205,83.1185,83.1185,39890.0
2020-07-01 10:15:00,90.84,90.99,90.79,90.97,22359.0,83.1185,83.2558,83.0728,83.2375,22359.0
2020-07-01 10:20:00,90.97,91.08,90.9,90.93,21881.0,83.2375,83.3381,83.1734,83.2009,21881.0
2020-07-01 10:25:00,90.94,91.2,90.94,91.2,28807.0,83.21,83.4479,83.21,83.4479,28807.0
2020-07-01 10:30:00,91.22,91.3,91.13,91.19,24479.0,83.4662,83.5394,83.3839,83.4388,24479.0
2020-07-01 10:35:00,91.18,91.32,91.14,91.23,23189.0,83.4296,83.5577,83.393,83.4754,23189.0
2020-07-01 10:40:00,91.23,91.24,91.07,91.07,71277.0,83.4754,83.4845,83.329,83.329,71277.0
2020-07-01 10:45:00,91.09,91.1,90.9,90.92,19746.0,83.3473,83.3564,83.1734,83.1917,19746.0
2020-07-01 10:50:00,90.94,91.18,90.91,91.09,22448.0,83.21,83.4296,83.1826,83.3473,22448.0
2020-07-01 10:55:00,91.08,91.22,91.05,91.15,45287.0,83.3381,83.4662,83.3107,83.4022,45287.0
2020-07-01 11:00:00,91.16,91.2,91.0,91.17,16226.0,83.4113,83.4479,83.2649,83.4205,16226.0
2020-07-01 11:05:00,91.17,91.26,91.15,91.19,18046.0,83.4205,83.5028,83.4022,83.4388,18046.0
2020-07-01 11:10:00,91.2,91.26,91.03,91.16,15554.0,83.4479,83.5028,83.2924,83.4113,15554.0
2020-07-01 11:15:00,91.15,91.25,91.07,91.13,21051.0,83.4022,83.4937,83.329,83.3839,21051.0
2020-07-01 11:20:00,91.1,91.12,90.99,91.07,15372.0,83.3564,83.3747,83.2558,83.329,15372.0
2020-07-01 11:25:00,91.09,91.11,90.79,90.8,39673.0,83.3473,83.3656,83.0728,83.0819,39673.0
2020-07-01 11:30:00,90.82,90.89,90.78,90.85,20099.0,83.1002,83.1643,83.0636,83.1277,20099.0
2020-07-01 11:35:00,90.86,90.92,90.79,90.92,19758.0,83.1368,83.1917,83.0728,83.1917,19758.0
2020-07-01 11:40:00,90.91,90.92,90.79,90.92,23156.0,83.1826,83.1917,83.0728,83.1917,23156.0
2020-07-01 11:45:00,90.91,91.14,90.91,91.06,11164.0,83.1826,83.393,83.1826,83.3198,11164.0
2020-07-01 11:50:00,91.07,91.11,91.05,91.08,9990.0,83.329,83.3656,83.3107,83.3381,9990.0
2020-07-01 11:55:00,91.07,91.17,91.03,91.05,13080.0,83.329,83.4205,83.2924,83.3107,13080.0
2020-07-01 12:00:00,91.03,91.03,90.95,90.97,11808.0,83.2924,83.2924,83.2192,83.2375,11808.0
2020-07-01 12:05:00,90.96,91.05,90.95,91.0,17692.0,83.2283,83.3107,83.2192,83.2649,17692.0
2020-07-01 12:10:00,90.98,91.01,90.91,90.91,7218.0,83.2466,83.2741,83.1826,83.1826,7218.0
2020-07-01 12:15:00,90.91,91.07,90.89,91.04,18208.0,83.1826,83.329,83.1643,83.3015,18208.0
2020-07-01 12:20:00,91.03,91.17,91.02,91.17,12741.0,83.2924,83.4205,83.2832,83.4205,12741.0
2020-07-01 12:25:00,91.17,91.35,91.17,91.34,18256.0,83.4205,83.5852,83.4205,83.576,18256.0
2020-07-01 12:30:00,91.34,91.43,91.33,91.36,12698.0,83.576,83.6584,83.5669,83.5943,12698.0
2020-07-01 12:35:00,91.35,91.57,91.31,91.51,32379.0,83.5852,83.7865,83.5486,83.7316,32379.0
2020-07-01 12:40:00,91.51,91.63,91.5,91.61,14167.0,83.7316,83.8414,83.7224,83.8231,14167.0
2020-07-01 12:45:00,91.6,91.63,91.3,91.47,52376.0,83.8139,83.8414,83.5394,83.695,52376.0
2020-07-01 12:50:00,91.48,91.51,91.35,91.42,18560.0,83.7041,83.7316,83.5852,83.6492,18560.0
2020-07-01 12:55:00,91.43,91.52,91.36,91.42,16325.0,83.6584,83.7407,83.5943,83.6492,16325.0
2020-07-01 13:00:00,91.4,91.43,91.35,91.43,10740.0,83.6309,83.6584,83.5852,83.6584,10740.0
2020-07-01 13:05:00,91.42,91.48,91.34,91.34,13774.0,83.6492,83.7041,83.576,83.576,13774.0
2020-07-01 13:10:00,91.37,91.55,91.34,91.51,32507.0,83.6035,83.7682,83.576,83.7316,32507.0
2020-07-01 13:15:00,91.53,91.56,91.45,91.49,6920.0,83.7499,83.7773,83.6767,83.7133,6920.0
2020-07-01 13:20:00,91.5,91.51,91.44,91.49,11510.0,83.7224,83.7316,83.6675,83.7133,11510.0
2020-07-01 13:25:00,91.49,91.49,91.42,91.46,10612.0,83.7133,83.7133,83.6492,83.6858,10612.0
2020-07-01 13:30:00,91.47,91.58,91.47,91.56,17888.0,83.695,83.7956,83.695,83.7773,17888.0
2020-07-01 13:35:00,91.56,91.66,91.53,91.63,11678.0,83.7773,83.8688,83.7499,83.8414,11678.0
2020-07-01 13:40:00,91.64,91.64,91.46,91.46,14241.0,83.8505,83.8505,83.6858,83.6858,14241.0
2020-07-01 13:45:00,91.48,91.54,91.44,91.45,19144.0,83.7041,83.759,83.6675,83.6767,19144.0
2020-07-01 13:50:00,91.45,91.52,91.39,91.5,16054.0,83.6767,83.7407,83.6218,83.7224,16054.0
2020-07-01 13:55:00,91.48,91.51,91.39,91.46,15309.0,83.7041,83.7316,83.6218,83.6858,15309.0
2020-07-01 14:00:00,91.47,91.6,91.44,91.53,13172.0,83.695,83.8139,83.6675,83.7499,13172.0
2020-07-01 14:05:00,91.55,91.64,91.46,91.59,16023.0,83.7682,83.8505,83.6858,83.8048,16023.0
2020-07-01 14:10:00,91.59,91.65,91.55,91.62,19934.0,83.8048,83.8597,83.7682,83.8322,19934.0
2020-07-01 14:15:00,91.62,91.62,91.52,91.58,14363.0,83.8322,83.8322,83.7407,83.7956,14363.0
2020-07-01 14:20:00,91.59,91.65,91.55,91.59,11763.0,83.8048,83.8597,83.7682,83.8048,11763.0
2020-07-01 14:25:00,91.6,91.65,91.57,91.6,24725.0,83.8139,83.8597,83.7865,83.8139,24725.0
2020-07-01 14:30:00,91.6,91.7,91.46,91.5,13186.0,83.8139,83.9054,83.6858,83.7224,13186.0
2020-07-01 14:35:00,91.5,91.53,91.4,91.48,17160.0,83.7224,83.7499,83.6309,83.7041,17160.0
2020-07-01 14:40:00,91.47,91.58,91.44,91.44,10451.0,83.695,83.7956,83.6675,83.6675,10451.0
2020-07-01 14:45:00,91.45,91.49,91.42,91.45,9295.0,83.6767,83.7133,83.6492,83.6767,9295.0
2020-07-01 14:50:00,91.45,91.5,91.45,91.46,10478.0,83.6767,83.7224,83.6767,83.6858,10478.0
2020-07-01 14:55:00,91.49,91.59,91.46,91.56,14096.0,83.7133,83.8048,83.6858,83.7773,14096.0
2020-07-01 15:00:00,91.57,91.76,91.5,91.76,52866.0,83.7865,83.9603,83.7224,83.9603,52866.0
2020-07-01 15:05:00,91.77,91.79,91.7,91.72,17238.0,83.9695,83.9878,83.9054,83.9237,17238.0
2020-07-01 15:10:00,91.73,91.76,91.63,91.72,23374.0,83.9329,83.9603,83.8414,83.9237,23374.0
2020-07-01 15:15:00,91.71,91.73,91.62,91.7,24526.0,83.9146,83.9329,83.8322,83.9054,24526.0
2020-07-01 15:20:00,91.7,91.74,91.64,91.74,21137.0,83.9054,83.942,83.8505,83.942,21137.0
2020-07-01 15:25:00,91.74,91.79,91.71,91.71,27673.0,83.942,83.9878,83.9146,83.9146,27673.0
2020-07-01 15:30:00,91.7,91.81,91.66,91.73,34181.0,83.9054,84.0061,83.8688,83.9329,34181.0
2020-07-01 15:35:00,91.71,91.73,91.68,91.73,36529.0,83.9146,83.9329,83.8871,83.9329,36529.0
2020-07-01 15:40:00,91.73,91.86,91.69,91.79,51618.0,83.9329,84.0518,83.8963,83.9878,51618.0
2020-07-01 15:45:00,91.79,91.92,91.73,91.88,60620.0,83.9878,84.1067,83.9329,84.0701,60620.0
2020-07-01 15:50:00,91.86,91.86,91.63,91.71,96683.0,84.0518,84.0518,83.8414,83.9146,96683.0
2020-07-01 15:55:00,91.71,91.71,91.55,91.66,187379.0,83.9146,83.9146,83.7682,83.8688,187379.0
2020-07-02 09:30:00,92.5,92.58,92.15,92.16,147049.0,84.6374,84.7106,84.3172,84.3263,147049.0
2020-07-02 09:35:00,92.17,92.39,92.13,92.39,82216.0,84.3355,84.5368,84.2989,84.5368,82216.0
2020-07-02 09:40:00,92.39,92.61,92.33,92.57,37635.0,84.5368,84.7381,84.4819,84.7015,37635.0
2020-07-02 09:45:00,92.58,92.71,92.48,92.56,32461.0,84.7106,84.8296,84.6191,84.6923,32461.0
2020-07-02 09:50:00,92.56,92.58,92.45,92.58,33065.0,84.6923,84.7106,84.5917,84.7106,33065.0
2020-07-02 09:55:00,92.61,92.78,92.54,92.69,28077.0,84.7381,84.8936,84.674,84.8113,28077.0
2020-07-02 10:00:00,92.72,93.05,92.7,93.04,67728.0,84.8387,85.1407,84.8204,85.1315,67728.0
2020-07-02 10:05:00,93.05,93.06,92.74,92.87,27912.0,85.1407,85.1498,84.857,84.976,27912.0
2020-07-02 10:10:00,92.86,92.94,92.69,92.8,34475.0,84.9668,85.04,84.8113,84.9119,34475.0
2020-07-02 10:15:00,92.82,92.84,92.65,92.66,44438.0,84.9302,84.9485,84.7747,84.7838,44438.0
2020-07-02 10:20:00,92.66,92.68,92.51,92.56,24003.0,84.7838,84.8021,84.6466,84.6923,24003.0
2020-07-02 10:25:00,92.56,92.6,92.42,92.5,24176.0,84.6923,84.7289,84.5642,84.6374,24176.0
2020-07-02 10:30:00,92.48,92.57,92.42,92.48,17550.0,84.6191,84.7015,84.5642,84.6191,17550.0
2020-07-02 10:35:00,92.5,92.74,92.46,92.7,26802.0,84.6374,84.857,84.6008,84.8204,26802.0
2020-07-02 10:40:00,92.7,92.84,92.68,92.81,23962.0,84.8204,84.9485,84.8021,84.9211,23962.0
2020-07-02 10:45:00,92.82,92.95,92.7,92.75,33893.0,84.9302,85.0492,84.8204,84.8662,33893.0
2020-07-02 10:50:00,92.79,92.81,92.44,92.44,18675.0,84.9028,84.9211,84.5825,84.5825,18675.0
2020-07-02 10:55:00,92.45,92.45,92.27,92.41,29449.0,84.5917,84.5917,84.427,84.5551,29449.0
2020-07-02 11:00:00,92.38,92.43,92.27,92.41,22285.0,84.5276,84.5734,84.427,84.5551,22285.0
2020-07-02 11:05:00,92.4,92.59,92.4,92.43,21807.0,84.5459,84.7198,84.5459,84.5734,21807.0
2020-07-02 11:10:00,92.45,92.46,92.3,92.36,15572.0,84.5917,84.6008,84.4544,84.5093,15572.0
2020-07-02 11:15:00,92.37,92.52,92.33,92.5,21432.0,84.5185,84.6557,84.4819,84.6374,21432.0
2020-07-02 11:20:00,92.51,92.64,92.44,92.61,33301.0,84.6466,84.7655,84.5825,84.7381,33301.0
2020-07-02 11:25:00,92.59,92.64,92.45,92.59,17966.0,84.7198,84.7655,84.5917,84.7198,17966.0
2020-07-02 11:30:00,92.58,92.69,92.55,92.62,16827.0,84.7106,84.8113,84.6832,84.7472,16827.0
2020-07-02 11:35:00,92.62,92.62,92.55,92.59,15959.0,84.7472,84.7472,84.6832,84.7198,15959.0
2020-07-02 11:40:00,92.57,92.79,92.57,92.77,30467.0,84.7015,84.9028,84.7015,84.8845,30467.0
2020-07-02 11:45:00,92.77,92.77,92.69,92.72,18627.0,84.8845,84.8845,84.8113,84.8387,18627.0
2020-07-02 11:50:00,92.73,92.74,92.65,92.68,35207.0,84.8479,84.857,84.7747,84.8021,35207.0
2020-07-02 11:55:00,92.69,92.74,92.56,92.62,19995.0,84.8113,84.857,84.6923,84.7472,19995.0
2020-07-02 12:00:00,92.62,92.63,92.45,92.47,17159.0,84.7472,84.7564,84.5917,84.61,17159.0
2020-07-02 12:05:00,92.48,92.61,92.47,92.6,11398.0,84.6191,84.7381,84.61,84.7289,11398.0
2020-07-02 12:10:00,92.61,92.64,92.49,92.5,14209.0,84.7381,84.7655,84.6283,84.6374,14209.0
2020-07-02 12:15:00,92.5,92.56,92.44,92.55,16550.0,84.6374,84.6923,84.5825,84.6832,16550.0
2020-07-02 12:20:00,92.55,92.65,92.52,92.6,17436.0,84.6832,84.7747,84.6557,84.7289,17436.0
2020-07-02 12:25:00,92.6,92.64,92.53,92.57,12729.0,84.7289,84.7655,84.6649,84.7015,12729.0
2020-07-02 12:30:00,92.58,92.6,92.42,92.49,12605.0,84.7106,84.7289,84.5642,84.6283,12605.0
2020-07-02 12:35:00,92.48,92.53,92.43,92.52,12532.0,84.6191,84.6649,84.5734,84.6557,12532.0
2020-07-02 12:40:00,92.52,92.52,92.39,92.5,31381.0,84.6557,84.6557,84.5368,84.6374,31381.0
2020-07-02 12:45:00,92.5,92.55,92.48,92.53,12004.0,84.6374,84.6832,84.6191,84.6649,12004.0
2020-07-02 12:50:00,92.54,92.63,92.45,92.47,12388.0,84.674,84.7564,84.5917,84.61,12388.0
2020-07-02 12:55:00,92.47,92.63,92.47,92.61,27601.0,84.61,84.7564,84.61,84.7381,27601.0
2020-07-02 13:00:00,92.59,92.6,92.47,92.48,16800.0,84.7198,84.7289,84.61,84.6191,16800.0
2020-07-02 13:05:00,92.48,92.57,92.46,92.56,15557.0,84.6191,84.7015,84.6008,84.6923,15557.0
2020-07-02 13:10:00,92.56,92.6,92.47,92.5,15654.0,84.6923,84.7289,84.61,84.6374,15654.0
2020-07-02 13:15:00,92.48,92.51,92.43,92.49,18428.0,84.6191,84.6466,84.5734,84.6283,18428.0
2020-07-02 13:20:00,92.55,92.55,92.47,92.5,17149.0,84.6832,84.6832,84.61,84.6374,17149.0
2020-07-02 13:25:00,92.5,92.5,92.38,92.41,18569.0,84.6374,84.6374,84.5276,84.5551,18569.0
2020-07-02 13:30:00,92.42,92.45,92.26,92.28,19788.0,84.5642,84.5917,84.4178,84.4361,19788.0
2020-07-02 13:35:00,92.3,92.36,92.29,92.32,22850.0,84.4544,84.5093,84.4453,84.4727,22850.0
2020-07-02 13:40:00,92.33,92.42,92.31,92.42,21584.0,84.4819,84.5642,84.4636,84.5642,21584.0
2020-07-02 13:45:00,92.4,92.4,92.31,92.38,25680.0,84.5459,84.5459,84.4636,84.5276,25680.0
2020-07-02 13:50:00,92.36,92.4,92.32,92.35,17672.0,84.5093,84.5459,84.4727,84.5002,17672.0
2020-07-02 13:55:00,92.35,92.37,92.26,92.27,19745.0,84.5002,84.5185,84.4178,84.427,19745.0
2020-07-02 14:00:00,92.28,92.36,92.24,92.26,23326.0,84.4361,84.5093,84.3995,84.4178,23326.0
2020-07-02 14:05:00,92.24,92.34,92.23,92.26,20837.0,84.3995,84.491,84.3904,84.4178,20837.0
2020-07-02 14:10:00,92.27,92.3,92.24,92.28,13417.0,84.427,84.4544,84.3995,84.4361,13417.0
2020-07-02 14:15:00,92.27,92.33,92.25,92.33,23498.0,84.427,84.4819,84.4087,84.4819,23498.0
2020-07-02 14:20:00,92.33,92.41,92.29,92.4,30612.0,84.4819,84.5551,84.4453,84.5459,30612.0
2020-07-02 14:25:00,92.4,92.47,92.39,92.44,19921.0,84.5459,84.61,84.5368,84.5825,19921.0
2020-07-02 14:30:00,92.44,92.55,92.44,92.52,19748.0,84.5825,84.6832,84.5825,84.6557,19748.0
2020-07-02 14:35:00,92.53,92.62,92.51,92.62,36544.0,84.6649,84.7472,84.6466,84.7472,36544.0
2020-07-02 14:40:00,92.61,92.62,92.46,92.48,27789.0,84.7381,84.7472,84.6008,84.6191,27789.0
2020-07-02 14:45:00,92.46,92.5,92.38,92.44,22851.0,84.6008,84.6374,84.5276,84.5825,22851.0
2020-07-02 14:50:00,92.47,92.52,92.42,92.44,20116.0,84.61,84.6557,84.5642,84.5825,20116.0
2020-07-02 14:55:00,92.46,92.5,92.38,92.38,21791.0,84.6008,84.6374,84.5276,84.5276,21791.0
2020-07-02 15:00:00,92.41,92.47,92.36,92.41,22269.0,84.5551,84.61,84.5093,84.5551,22269.0
2020-07-02 15:05:00,92.41,92.47,92.34,92.42,34388.0,84.5551,84.61,84.491,84.5642,34388.0
2020-07-02 15:10:00,92.42,92.44,92.35,92.37,22766.0,84.5642,84.5825,84.5002,84.5185,22766.0
2020-07-02 15:15:00,92.39,92.46,92.34,92.39,23840.0,84.5368,84.6008,84.491,84.5368,23840.0
2020-07-02 15:20:00,92.38,92.48,92.37,92.48,21204.0,84.5276,84.6191,84.5185,84.6191,21204.0
2020-07-02 15:25:00,92.45,92.45,92.31,92.33,23599.0,84.5917,84.5917,84.4636,84.4819,23599.0
2020-07-02 15:30:00,92.34,92.37,92.2,92.29,27808.0,84.491,84.5185,84.3629,84.4453,27808.0
2020-07-02 15:35:00,92.28,92.28,92.19,92.23,27107.0,84.4361,84.4361,84.3538,84.3904,27107.0
2020-07-02 15:40:00,92.26,92.28,92.21,92.25,100581.0,84.4178,84.4361,84.3721,84.4087,100581.0
2020-07-02 15:45:00,92.25,92.33,92.2,92.31,105525.0,84.4087,84.4819,84.3629,84.4636,105525.0
2020-07-02 15:50:00,92.31,92.31,92.04,92.09,108328.0,84.4636,84.4636,84.2165,84.2623,108328.0
2020-07-02 15:55:00,92.08,92.26,91.93,92.26,228949.0,84.2531,84.4178,84.1159,84.4178,228949.0
2020-07-06 09:30:00,92.76,93.31,92.73,93.29,135029.0,84.8753,85.3786,84.8479,85.3603,135029.0
2020-07-06 09:35:00,93.3,93.6,93.18,93.5,64811.0,85.3694,85.6439,85.2596,85.5524,64811.0
2020-07-06 09:40:00,93.49,93.8,93.37,93.46,36412.0,85.5433,85.8269,85.4335,85.5158,36412.0
2020-07-06 09:45:00,93.47,93.61,93.3,93.52,38203.0,85.525,85.6531,85.3694,85.5707,38203.0
2020-07-06 09:50:00,93.55,93.59,93.32,93.53,48229.0,85.5982,85.6348,85.3877,85.5799,48229.0
2020-07-06 09:55:00,93.55,93.71,93.52,93.65,28333.0,85.5982,85.7446,85.5707,85.6897,28333.0
2020-07-06 10:00:00,93.67,93.85,93.55,93.55,52115.0,85.708,85.8727,85.5982,85.5982,52115.0
2020-07-06 10:05:00,93.56,93.58,93.24,93.49,36204.0,85.6073,85.6256,85.3145,85.5433,36204.0
2020-07-06 10:10:00,93.5,93.7,93.43,93.64,33751.0,85.5524,85.7354,85.4884,85.6805,33751.0
2020-07-06 10:15:00,93.65,93.86,93.64,93.74,41843.0,85.6897,85.8818,85.6805,85.772,41843.0
2020-07-06 10:20:00,93.75,93.88,93.73,93.84,24563.0,85.7812,85.9001,85.7629,85.8635,24563.0
2020-07-06 10:25:00,93.84,93.87,93.66,93.78,34268.0,85.8635,85.891,85.6988,85.8086,34268.0
2020-07-06 10:30:00,93.76,93.97,93.72,93.86,33348.0,85.7903,85.9825,85.7537,85.8818,33348.0
2020-07-06 10:35:00,93.87,93.87,93.51,93.52,28417.0,85.891,85.891,85.5616,85.5707,28417.0
2020-07-06 10:40:00,93.51,93.64,93.5,93.53,19588.0,85.5616,85.6805,85.5524,85.5799,19588.0
2020-07-06 10:45:00,93.53,93.64,93.5,93.61,40999.0,85.5799,85.6805,85.5524,85.6531,40999.0
2020-07-06 10:50:00,93.61,93.81,93.61,93.7,42487.0,85.6531,85.8361,85.6531,85.7354,42487.0
2020-07-06 10:55:00,93.73,93.9,93.71,93.81,28560.0,85.7629,85.9184,85.7446,85.8361,28560.0
2020-07-06 11:00:00,93.8,93.82,93.59,93.59,35715.0,85.8269,85.8452,85.6348,85.6348,35715.0
2020-07-06 11:05:00,93.6,93.7,93.53,93.6,17153.0,85.6439,85.7354,85.5799,85.6439,17153.0
2020-07-06 11:10:00,93.59,93.63,93.45,93.52,30849.0,85.6348,85.6714,85.5067,85.5707,30849.0
2020-07-06 11:15:00,93.52,93.63,93.48,93.55,40821.0,85.5707,85.6714,85.5341,85.5982,40821.0
2020-07-06 11:20:00,93.53,93.53,93.38,93.51,36299.0,85.5799,85.5799,85.4426,85.5616,36299.0
2020-07-06 11:25:00,93.5,93.52,93.33,93.38,15042.0,85.5524,85.5707,85.3969,85.4426,15042.0
2020-07-06 11:30:00,93.38,93.46,93.31,93.4,28411.0,85.4426,85.5158,85.3786,85.4609,28411.0
2020-07-06 11:35:00,93.45,93.49,93.35,93.36,23528.0,85.5067,85.5433,85.4152,85.4243,23528.0
2020-07-06 11:40:00,93.36,93.47,93.34,93.37,45461.0,85.4243,85.525,85.406,85.4335,45461.0
2020-07-06 11:45:00,93.36,93.5,93.32,93.38,75663.0,85.4243,85.5524,85.3877,85.4426,75663.0
2020-07-06 11:50:00,93.35,93.58,93.35,93.58,78780.0,85.4152,85.6256,85.4152,85.6256,78780.0
2020-07-06 11:55:00,93.6,93.6,93.47,93.51,16256.0,85.6439,85.6439,85.525,85.5616,16256.0
2020-07-06 12:00:00,93.51,93.71,93.49,93.7,14321.0,85.5616,85.7446,85.5433,85.7354,14321.0
2020-07-06 12:05:00,93.69,93.77,93.5,93.51,19044.0,85.7263,85.7995,85.5524,85.5616,19044.0
2020-07-06 12:10:00,93.5,93.52,93.3,93.32,10298.0,85.5524,85.5707,85.3694,85.3877,10298.0
2020-07-06 12:15:00,93.32,93.36,93.18,93.18,32443.0,85.3877,85.4243,85.2596,85.2596,32443.0
2020-07-06 12:20:00,93.18,93.25,93.1,93.18,24046.0,85.2596,85.3237,85.1864,85.2596,24046.0
2020-07-06 12:25:00,93.19,93.22,93.15,93.16,21065.0,85.2688,85.2962,85.2322,85.2413,21065.0
2020-07-06 12:30:00,93.15,93.25,93.13,93.2,46866.0,85.2322,85.3237,85.2139,85.2779,46866.0
2020-07-06 12:35:00,93.2,93.27,93.2,93.27,21036.0,85.2779,85.342,85.2779,85.342,21036.0
2020-07-06 12:40:00,93.26,93.49,93.26,93.42,20715.0,85.3328,85.5433,85.3328,85.4792,20715.0
2020-07-06 12:45:00,93.41,93.48,93.37,93.45,11765.0,85.4701,85.5341,85.4335,85.5067,11765.0
2020-07-06 12:50:00,93.45,93.55,93.42,93.53,13582.0,85.5067,85.5982,85.4792,85.5799,13582.0
2020-07-06 12:55:00,93.53,93.57,93.45,93.46,9395.0,85.5799,85.6165,85.5067,85.5158,9395.0
2020-07-06 13:00:00,93.45,93.5,93.41,93.5,9127.0,85.5067,85.5524,85.4701,85.5524,9127.0
2020-07-06 13:05:00,93.51,93.54,93.43,93.5,15648.0,85.5616,85.589,85.4884,85.5524,15648.0
2020-07-06 13:10:00,93.48,93.56,93.42,93.43,19935.0,85.5341,85.6073,85.4792,85.4884,19935.0
2020-07-06 13:15:00,93.44,93.54,93.41,93.44,11430.0,85.4975,85.589,85.4701,85.4975,11430.0
2020-07-06 13:20:00,93.44,93.46,93.32,93.39,15734.0,85.4975,85.5158,85.3877,85.4518,15734.0
2020-07-06 13:25:00,93.41,93.42,93.32,93.34,31762.0,85.4701,85.4792,85.3877,85.406,31762.0
2020-07-06 13:30:00,93.38,93.41,93.32,93.32,15651.0,85.4426,85.4701,85.3877,85.3877,15651.0
2020-07-06 13:35:00,93.33,93.37,93.29,93.33,20098.0,85.3969,85.4335,85.3603,85.3969,20098.0
2020-07-06 13:40:00,93.32,93.43,93.3,93.43,10244.0,85.3877,85.4884,85.3694,85.4884,10244.0
2020-07-06 13:45:00,93.46,93.46,93.37,93.38,8340.0,85.5158,85.5158,85.4335,85.4426,8340.0
2020-07-06 13:50:00,93.38,93.38,93.29,93.3,30999.0,85.4426,85.4426,85.3603,85.3694,30999.0
2020-07-06 13:55:00,93.31,93.43,93.26,93.4,10597.0,85.3786,85.4884,85.3328,85.4609,10597.0
2020-07-06 14:00:00,93.41,93.41,93.26,93.33,11847.0,85.4701,85.4701,85.3328,85.3969,11847.0
2020-07-06 14:05:00,93.31,93.31,93.19,93.22,16021.0,85.3786,85.3786,85.2688,85.2962,16021.0
2020-07-06 14:10:00,93.22,93.25,93.15,93.16,24128.0,85.2962,85.3237,85.2322,85.2413,24128.0
2020-07-06 14:15:00,93.16,93.18,93.05,93.05,57516.0,85.2413,85.2596,85.1407,85.1407,57516.0
2020-07-06 14:20:00,93.05,93.07,92.97,93.02,16668.0,85.1407,85.159,85.0675,85.1132,16668.0
2020-07-06 14:25:00,93.02,93.02,92.88,92.94,26736.0,85.1132,85.1132,84.9851,85.04,26736.0
2020-07-06 14:30:00,92.93,93.05,92.93,93.05,17979.0,85.0309,85.1407,85.0309,85.1407,17979.0
2020-07-06 14:35:00,93.03,93.1,92.96,93.05,60461.0,85.1224,85.1864,85.0583,85.1407,60461.0
2020-07-06 14:40:00,93.05,93.07,93.0,93.03,12465.0,85.1407,85.159,85.0949,85.1224,12465.0
2020-07-06 14:45:00,93.03,93.07,92.95,93.04,15213.0,85.1224,85.159,85.0492,85.1315,15213.0
2020-07-06 14:50:00,93.02,93.03,92.95,92.96,12218.0,85.1132,85.1224,85.0492,85.0583,12218.0
2020-07-06 14:55:00,92.96,92.98,92.89,92.92,16103.0,85.0583,85.0766,84.9943,85.0217,16103.0
2020-07-06 15:00:00,92.91,92.93,92.72,92.75,44673.0,85.0126,85.0309,84.8387,84.8662,44673.0
2020-07-06 15:05:00,92.75,92.81,92.67,92.73,24443.0,84.8662,84.9211,84.793,84.8479,24443.0
2020-07-06 15:10:00,92.73,92.76,92.6,92.64,26719.0,84.8479,84.8753,84.7289,84.7655,26719.0
2020-07-06 15:15:00,92.62,92.62,92.45,92.52,34601.0,84.7472,84.7472,84.5917,84.6557,34601.0
2020-07-06 15:20:00,92.55,92.66,92.51,92.63,13699.0,84.6832,84.7838,84.6466,84.7564,13699.0
2020-07-06 15:25:00,92.62,92.71,92.59,92.6,26507.0,84.7472,84.8296,84.7198,84.7289,26507.0
2020-07-06 15:30:00,92.6,92.65,92.5,92.65,34599.0,84.7289,84.7747,84.6374,84.7747,34599.0
2020-07-06 15:35:00,92.66,92.84,92.66,92.84,38585.0,84.7838,84.9485,84.7838,84.9485,38585.0
2020-07-06 15:40:00,92.81,92.89,92.77,92.84,35801.0,84.9211,84.9943,84.8845,84.9485,35801.0
2020-07-06 15:45:00,92.84,93.03,92.82,93.03,85861.0,84.9485,85.1224,84.9302,85.1224,85861.0
2020-07-06 15:50:00,93.03,93.19,92.96,93.01,70766.0,85.1224,85.2688,85.0583,85.1041,70766.0
2020-07-06 15:55:00,93.0,93.05,92.8,92.97,218388.0,85.0949,85.1407,84.9119,85.0675,218388.0
2020-07-07 09:30:00,92.46,92.93,92.38,92.62,145277.0,84.6008,85.0309,84.5276,84.7472,145277.0
2020-07-07 09:35:00,92.61,92.78,92.37,92.7,65801.0,84.7381,84.8936,84.5185,84.8204,65801.0
2020-07-07 09:40:00,92.67,92.93,92.61,92.87,32749.0,84.793,85.0309,84.7381,84.976,32749.0
2020-07-07 09:45:00,92.87,93.17,92.82,93.12,31287.0,84.976,85.2505,84.9302,85.2047,31287.0
2020-07-07 09:50:00,93.1,93.2,92.84,92.84,42734.0,85.1864,85.2779,84.9485,84.9485,42734.0
2020-07-07 09:55:00,92.88,93.08,92.87,92.88,18285.0,84.9851,85.1681,84.976,84.9851,18285.0
2020-07-07 10:00:00,92.89,93.07,92.86,93.07,23942.0,84.9943,85.159,84.9668,85.159,23942.0
2020-07-07 10:05:00,93.05,93.11,92.97,92.97,27039.0,85.1407,85.1956,85.0675,85.0675,27039.0
2020-07-07 10:10:00,92.95,93.2,92.91,93.17,22448.0,85.0492,85.2779,85.0126,85.2505,22448.0
2020-07-07 10:15:00,93.17,93.3,93.13,93.17,35370.0,85.2505,85.3694,85.2139,85.2505,35370.0
2020-07-07 10:20:00,93.18,93.32,93.17,93.32,27807.0,85.2596,85.3877,85.2505,85.3877,27807.0
2020-07-07 10:25:00,93.34,93.36,93.16,93.19,38836.0,85.406,85.4243,85.2413,85.2688,38836.0
2020-07-07 10:30:00,93.21,93.28,93.02,93.06,25999.0,85.2871,85.3511,85.1132,85.1498,25999.0
2020-07-07 10:35:00,93.05,93.16,93.05,93.11,19661.0,85.1407,85.2413,85.1407,85.1956,19661.0
2020-07-07 10:40:00,93.09,93.16,93.05,93.05,24060.0,85.1773,85.2413,85.1407,85.1407,24060.0
2020-07-07 10:45:00,93.05,93.18,92.95,93.18,12868.0,85.1407,85.2596,85.0492,85.2596,12868.0
2020-07-07 10:50:00,93.2,93.39,93.18,93.33,42106.0,85.2779,85.4518,85.2596,85.3969,42106.0
2020-07-07 10:55:00,93.32,93.37,93.26,93.26,28736.0,85.3877,85.4335,85.3328,85.3328,28736.0
2020-07-07 11:00:00,93.23,93.34,93.23,93.34,30085.0,85.3054,85.406,85.3054,85.406,30085.0
2020-07-07 11:05:00,93.34,93.34,93.21,93.24,32094.0,85.406,85.406,85.2871,85.3145,32094.0
2020-07-07 11:10:00,93.25,93.27,93.2,93.25,23803.0,85.3237,85.342,85.2779,85.3237,23803.0
2020-07-07 11:15:00,93.24,93.31,93.23,93.26,18130.0,85.3145,85.3786,85.3054,85.3328,18130.0
2020-07-07 11:20:00,93.26,93.31,93.2,93.2,30300.0,85.3328,85.3786,85.2779,85.2779,30300.0
2020-07-07 11:25:00,93.2,93.22,93.08,93.14,21737.0,85.2779,85.2962,85.1681,85.223,21737.0
2020-07-07 11:30:00,93.14,93.19,93.04,93.09,13890.0,85.223,85.2688,85.1315,85.1773,13890.0
2020-07-07 11:35:00,93.12,93.19,93.12,93.17,9649.0,85.2047,85.2688,85.2047,85.2505,9649.0
2020-07-07 11:40:00,93.18,93.25,93.16,93.21,13336.0,85.2596,85.3237,85.2413,85.2871,13336.0
2020-07-07 11:45:00,93.21,93.23,93.17,93.23,9620.0,85.2871,85.3054,85.2505,85.3054,9620.0
2020-07-07 11:50:00,93.23,93.4,93.23,93.38,19805.0,85.3054,85.4609,85.3054,85.4426,19805.0
2020-07-07 11:55:00,93.36,93.36,93.2,93.29,11383.0,85.4243,85.4243,85.2779,85.3603,11383.0
2020-07-07 12:00:00,93.32,93.39,93.27,93.3,12807.0,85.3877,85.4518,85.342,85.3694,12807.0
2020-07-07 12:05:00,93.3,93.32,93.17,93.2,11158.0,85.3694,85.3877,85.2505,85.2779,11158.0
2020-07-07 12:10:00,93.19,93.25,93.13,93.23,15148.0,85.2688,85.3237,85.2139,85.3054,15148.0
2020-07-07 12:15:00,93.23,93.24,93.12,93.13,21055.0,85.3054,85.3145,85.2047,85.2139,21055.0
2020-07-07 12:20:00,93.11,93.16,93.04,93.05,12467.0,85.1956,85.2413,85.1315,85.1407,12467.0
2020-07-07 12:25:00,93.05,93.1,93.01,93.07,12381.0,85.1407,85.1864,85.1041,85.159,12381.0
2020-07-07 12:30:00,93.04,93.09,93.0,93.02,14509.0,85.1315,85.1773,85.0949,85.1132,14509.0
2020-07-07 12:35:00,93.02,93.06,92.89,92.91,21763.0,85.1132,85.1498,84.9943,85.0126,21763.0
2020-07-07 12:40:00,92.91,92.94,92.76,92.79,14292.0,85.0126,85.04,84.8753,84.9028,14292.0
2020-07-07 12:45:00,92.79,92.82,92.76,92.81,11688.0,84.9028,84.9302,84.8753,84.9211,11688.0
2020-07-07 12:50:00,92.8,92.83,92.76,92.8,13271.0,84.9119,84.9394,84.8753,84.9119,13271.0
2020-07-07 12:55:00,92.81,92.88,92.78,92.85,20724.0,84.9211,84.9851,84.8936,84.9577,20724.0
2020-07-07 13:00:00,92.83,92.95,92.82,92.92,20740.0,84.9394,85.0492,84.9302,85.0217,20740.0
2020-07-07 13:05:00,92.91,92.91,92.76,92.82,15175.0,85.0126,85.0126,84.8753,84.9302,15175.0
2020-07-07 13:10:00,92.84,92.9,92.81,92.86,13991.0,84.9485,85.0034,84.9211,84.9668,13991.0
2020-07-07 13:15:00,92.86,92.91,92.84,92.9,11800.0,84.9668,85.0126,84.9485,85.0034,11800.0
2020-07-07 13:20:00,92.88,92.92,92.82,92.92,10105.0,84.9851,85.0217,84.9302,85.0217,10105.0
2020-07-07 13:25:00,92.91,93.04,92.85,92.97,13772.0,85.0126,85.1315,84.9577,85.0675,13772.0
2020-07-07 13:30:00,92.95,93.0,92.91,93.0,6695.0,85.0492,85.0949,85.0126,85.0949,6695.0
2020-07-07 13:35:00,93.0,93.02,92.96,92.98,6399.0,85.0949,85.1132,85.0583,85.0766,6399.0
2020-07-07 13:40:00,92.95,92.98,92.9,92.92,22686.0,85.0492,85.0766,85.0034,85.0217,22686.0
2020-07-07 13:45:00,92.92,92.93,92.84,92.86,8950.0,85.0217,85.0309,84.9485,84.9668,8950.0
2020-07-07 13:50:00,92.87,92.89,92.77,92.8,9914.0,84.976,84.9943,84.8845,84.9119,9914.0
2020-07-07 13:55:00,92.84,92.9,92.84,92.9,8711.0,84.9485,85.0034,84.9485,85.0034,8711.0
2020-07-07 14:00:00,92.86,92.88,92.75,92.76,15008.0,84.9668,84.9851,84.8662,84.8753,15008.0
2020-07-07 14:05:00,92.77,92.9,92.75,92.89,30882.0,84.8845,85.0034,84.8662,84.9943,30882.0
2020-07-07 14:10:00,92.88,92.92,92.86,92.87,14708.0,84.9851,85.0217,84.9668,84.976,14708.0
2020-07-07 14:15:00,92.87,92.9,92.83,92.88,23711.0,84.976,85.0034,84.9394,84.9851,23711.0
2020-07-07 14:20:00,92.87,92.91,92.85,92.91,16696.0,84.976,85.0126,84.9577,85.0126,16696.0
2020-07-07 14:25:00,92.91,92.94,92.84,92.91,14200.0,85.0126,85.04,84.9485,85.0126,14200.0
2020-07-07 14:30:00,92.92,92.93,92.76,92.82,38796.0,85.0217,85.0309,84.8753,84.9302,38796.0
2020-07-07 14:35:00,92.82,92.84,92.71,92.84,24595.0,84.9302,84.9485,84.8296,84.9485,24595.0
2020-07-07 14:40:00,92.83,92.96,92.83,92.93,16062.0,84.9394,85.0583,84.9394,85.0309,16062.0
2020-07-07 14:45:00,92.94,93.08,92.91,93.04,30673.0,85.04,85.1681,85.0126,85.1315,30673.0
2020-07-07 14:50:00,93.07,93.14,93.04,93.09,20752.0,85.159,85.223,85.1315,85.1773,20752.0
2020-07-07 14:55:00,93.09,93.17,93.06,93.07,19638.0,85.1773,85.2505,85.1498,85.159,19638.0
2020-07-07 15:00:00,93.08,93.14,92.95,92.96,18579.0,85.1681,85.223,85.0492,85.0583,18579.0
2020-07-07 15:05:00,92.97,93.06,92.87,92.9,21081.0,85.0675,85.1498,84.976,85.0034,21081.0
2020-07-07 15:10:00,92.9,92.94,92.87,92.91,31183.0,85.0034,85.04,84.976,85.0126,31183.0
2020-07-07 15:15:00,92.87,92.98,92.87,92.96,25430.0,84.976,85.0766,84.976,85.0583,25430.0
2020-07-07 15:20:00,92.97,92.99,92.9,92.9,21882.0,85.0675,85.0858,85.0034,85.0034,21882.0
2020-07-07 15:25:00,92.9,92.92,92.69,92.74,25752.0,85.0034,85.0217,84.8113,84.857,25752.0
2020-07-07 15:30:00,92.75,92.87,92.71,92.84,27636.0,84.8662,84.976,84.8296,84.9485,27636.0
2020-07-07 15:35:00,92.85,92.85,92.68,92.75,27831.0,84.9577,84.9577,84.8021,84.8662,27831.0
2020-07-07 15:40:00,92.76,92.77,92.59,92.64,45359.0,84.8753,84.8845,84.7198,84.7655,45359.0
2020-07-07 15:45:00,92.63,92.66,92.42,92.5,50249.0,84.7564,84.7838,84.5642,84.6374,50249.0
2020-07-07 15:50:00,92.51,92.51,92.2,92.21,61737.0,84.6466,84.6466,84.3629,84.3721,61737.0
2020-07-07 15:55:00,92.2,92.47,92.09,92.41,173781.0,84.3629,84.61,84.2623,84.5551,173781.0
2020-07-08 09:30:00,92.84,93.14,92.61,93.14,112593.0,84.9485,85.223,84.7381,85.223,112593.0
2020-07-08 09:35:00,93.14,93.31,93.05,93.15,28911.0,85.223,85.3786,85.1407,85.2322,28911.0
2020-07-08 09:40:00,93.18,93.27,93.04,93.17,31478.0,85.2596,85.342,85.1315,85.2505,31478.0
2020-07-08 09:45:00,93.21,93.46,93.16,93.44,66461.0,85.2871,85.5158,85.2413,85.4975,66461.0
2020-07-08 09:50:00,93.43,93.61,93.26,93.27,96733.0,85.4884,85.6531,85.3328,85.342,96733.0
2020-07-08 09:55:00,93.27,93.67,93.26,93.61,82080.0,85.342,85.708,85.3328,85.6531,82080.0
2020-07-08 10:00:00,93.62,93.63,93.16,93.31,78233.0,85.6622,85.6714,85.2413,85.3786,78233.0
2020-07-08 10:05:00,93.33,93.33,92.84,92.86,36303.0,85.3969,85.3969,84.9485,84.9668,36303.0
2020-07-08 10:10:00,92.88,93.0,92.8,92.8,29627.0,84.9851,85.0949,84.9119,84.9119,29627.0
2020-07-08 10:15:00,92.79,92.97,92.71,92.95,69169.0,84.9028,85.0675,84.8296,85.0492,69169.0
2020-07-08 10:20:00,92.98,93.02,92.78,92.79,34813.0,85.0766,85.1132,84.8936,84.9028,34813.0
2020-07-08 10:25:00,92.79,92.86,92.78,92.84,31960.0,84.9028,84.9668,84.8936,84.9485,31960.0
2020-07-08 10:30:00,92.85,92.86,92.74,92.8,42017.0,84.9577,84.9668,84.857,84.9119,42017.0
2020-07-08 10:35:00,92.82,92.82,92.66,92.78,21262.0,84.9302,84.9302,84.7838,84.8936,21262.0
2020-07-08 10:40:00,92.77,92.78,92.51,92.53,25954.0,84.8845,84.8936,84.6466,84.6649,25954.0
2020-07-08 10:45:00,92.52,92.52,92.31,92.4,48731.0,84.6557,84.6557,84.4636,84.5459,48731.0
2020-07-08 10:50:00,92.41,92.41,92.27,92.32,32267.0,84.5551,84.5551,84.427,84.4727,32267.0
2020-07-08 10:55:00,92.36,92.37,92.22,92.33,74579.0,84.5093,84.5185,84.3812,84.4819,74579.0
2020-07-08 11:00:00,92.3,92.54,92.22,92.22,50774.0,84.4544,84.674,84.3812,84.3812,50774.0
2020-07-08 11:05:00,92.2,92.2,91.83,91.93,48460.0,84.3629,84.3629,84.0244,84.1159,48460.0
2020-07-08 11:10:00,91.92,92.08,91.9,92.01,95624.0,84.1067,84.2531,84.0884,84.1891,95624.0
2020-07-08 11:15:00,92.03,92.04,91.74,91.77,71820.0,84.2074,84.2165,83.942,83.9695,71820.0
2020-07-08 11:20:00,91.74,91.75,91.5,91.58,35397.0,83.942,83.9512,83.7224,83.7956,35397.0
2020-07-08 11:25:00,91.57,91.73,91.49,91.73,53360.0,83.7865,83.9329,83.7133,83.9329,53360.0
2020-07-08 11:30:00,91.73,91.92,91.67,91.87,16506.0,83.9329,84.1067,83.878,84.061,16506.0
2020-07-08 11:35:00,91.88,92.03,91.87,91.93,23240.0,84.0701,84.2074,84.061,84.1159,23240.0
2020-07-08 11:40:00,91.93,92.11,91.9,92.11,17176.0,84.1159,84.2806,84.0884,84.2806,17176.0
2020-07-08 11:45:00,92.12,92.14,92.03,92.09,10596.0,84.2897,84.308,84.2074,84.2623,10596.0
2020-07-08 11:50:00,92.09,92.1,91.92,92.02,22288.0,84.2623,84.2714,84.1067,84.1982,22288.0
2020-07-08 11:55:00,92.02,92.04,91.82,91.82,46257.0,84.1982,84.2165,84.0152,84.0152,46257.0
2020-07-08 12:00:00,91.83,92.02,91.83,91.99,18840.0,84.0244,84.1982,84.0244,84.1708,18840.0
2020-07-08 12:05:00,92.01,92.08,91.96,92.07,71627.0,84.1891,84.2531,84.1433,84.244,71627.0
2020-07-08 12:10:00,92.06,92.19,91.95,91.95,84958.0,84.2348,84.3538,84.1342,84.1342,84958.0
2020-07-08 12:15:00,91.95,92.1,91.94,92.09,28654.0,84.1342,84.2714,84.125,84.2623,28654.0
2020-07-08 12:20:00,92.09,92.15,92.04,92.14,14173.0,84.2623,84.3172,84.2165,84.308,14173.0
2020-07-08 12:25:00,92.15,92.22,92.01,92.08,46325.0,84.3172,84.3812,84.1891,84.2531,46325.0
2020-07-08 12:30:00,92.1,92.2,92.1,92.15,16422.0,84.2714,84.3629,84.2714,84.3172,16422.0
2020-07-08 12:35:00,92.13,92.29,92.12,92.24,12104.0,84.2989,84.4453,84.2897,84.3995,12104.0
2020-07-08 12:40:00,92.25,92.26,92.12,92.12,9623.0,84.4087,84.4178,84.2897,84.2897,9623.0
2020-07-08 12:45:00,92.11,92.19,92.1,92.12,9946.0,84.2806,84.3538,84.2714,84.2897,9946.0
2020-07-08 12:50:00,92.13,92.15,92.03,92.09,20572.0,84.2989,84.3172,84.2074,84.2623,20572.0
2020-07-08 12:55:00,92.09,92.22,92.06,92.2,11240.0,84.2623,84.3812,84.2348,84.3629,11240.0
2020-07-08 13:00:00,92.2,92.23,92.15,92.2,8626.0,84.3629,84.3904,84.3172,84.3629,8626.0
2020-07-08 13:05:00,92.2,92.27,92.19,92.27,10422.0,84.3629,84.427,84.3538,84.427,10422.0
2020-07-08 13:10:00,92.27,92.27,92.19,92.2,15595.0,84.427,84.427,84.3538,84.3629,15595.0
2020-07-08 13:15:00,92.18,92.26,92.12,92.12,17627.0,84.3446,84.4178,84.2897,84.2897,17627.0
2020-07-08 13:20:00,92.12,92.15,91.99,92.01,18516.0,84.2897,84.3172,84.1708,84.1891,18516.0
2020-07-08 13:25:00,91.99,92.0,91.88,91.98,15167.0,84.1708,84.1799,84.0701,84.1616,15167.0
2020-07-08 13:30:00,91.98,92.17,91.97,92.14,15401.0,84.1616,84.3355,84.1525,84.308,15401.0
2020-07-08 13:35:00,92.13,92.23,92.11,92.23,10291.0,84.2989,84.3904,84.2806,84.3904,10291.0
2020-07-08 13:40:00,92.22,92.23,92.15,92.18,14217.0,84.3812,84.3904,84.3172,84.3446,14217.0
2020-07-08 13:45:00,92.18,92.2,92.12,92.13,11262.0,84.3446,84.3629,84.2897,84.2989,11262.0
2020-07-08 13:50:00,92.12,92.14,91.99,92.0,18122.0,84.2897,84.308,84.1708,84.1799,18122.0
2020-07-08 13:55:00,92.0,92.11,91.93,92.03,22923.0,84.1799,84.2806,84.1159,84.2074,22923.0
2020-07-08 14:00:00,92.07,92.17,91.96,92.02,16815.0,84.244,84.3355,84.1433,84.1982,16815.0
2020-07-08 14:05:00,92.04,92.07,91.95,92.0,19763.0,84.2165,84.244,84.1342,84.1799,19763.0
2020-07-08 14:10:00,91.97,92.08,91.96,92.02,15976.0,84.1525,84.2531,84.1433,84.1982,15976.0
2020-07-08 14:15:00,92.04,92.12,92.04,92.12,15769.0,84.2165,84.2897,84.2165,84.2897,15769.0
2020-07-08 14:20:00,92.13,92.27,92.08,92.17,27321.0,84.2989,84.427,84.2531,84.3355,27321.0
2020-07-08 14:25:00,92.16,92.23,92.13,92.2,14124.0,84.3263,84.3904,84.2989,84.3629,14124.0
2020-07-08 14:30:00,92.2,92.22,92.13,92.16,16521.0,84.3629,84.3812,84.2989,84.3263,16521.0
2020-07-08 14:35:00,92.15,92.27,92.13,92.27,9217.0,84.3172,84.427,84.2989,84.427,9217.0
2020-07-08 14:40:00,92.28,92.29,92.11,92.16,17091.0,84.4361,84.4453,84.2806,84.3263,17091.0
2020-07-08 14:45:00,92.16,92.16,91.98,92.03,17131.0,84.3263,84.3263,84.1616,84.2074,17131.0
2020-07-08 14:50:00,92.04,92.13,92.03,92.1,15616.0,84.2165,84.2989,84.2074,84.2714,15616.0
2020-07-08 14:55:00,92.12,92.23,92.08,92.17,17325.0,84.2897,84.3904,84.2531,84.3355,17325.0
2020-07-08 15:00:00,92.21,92.26,92.15,92.17,13030.0,84.3721,84.4178,84.3172,84.3355,13030.0
2020-07-08 15:05:00,92.18,92.3,92.17,92.23,24783.0,84.3446,84.4544,84.3355,84.3904,24783.0
2020-07-08 15:10:00,92.24,92.33,92.24,92.3,9979.0,84.3995,84.4819,84.3995,84.4544,9979.0
2020-07-08 15:15:00,92.29,92.3,92.19,92.23,11171.0,84.4453,84.4544,84.3538,84.3904,11171.0
2020-07-08 15:20:00,92.23,92.35,92.19,92.31,16368.0,84.3904,84.5002,84.3538,84.4636,16368.0
2020-07-08 15:25:00,92.3,92.39,92.25,92.27,28920.0,84.4544,84.5368,84.4087,84.427,28920.0
2020-07-08 15:30:00,92.28,92.45,92.27,92.43,35438.0,84.4361,84.5917,84.427,84.5734,35438.0
2020-07-08 15:35:00,92.43,92.46,92.24,92.29,32439.0,84.5734,84.6008,84.3995,84.4453,32439.0
2020-07-08 15:40:00,92.3,92.3,92.19,92.26,23171.0,84.4544,84.4544,84.3538,84.4178,23171.0
2020-07-08 15:45:00,92.26,92.28,92.15,92.21,41962.0,84.4178,84.4361,84.3172,84.3721,41962.0
2020-07-08 15:50:00,92.33,92.46,92.2,92.46,86192.0,84.4819,84.6008,84.3629,84.6008,86192.0
2020-07-08 15:55:00,92.47,92.59,92.39,92.59,118574.0,84.61,84.7198,84.5368,84.7198,118574.0
2020-07-09 09:30:00,92.74,93.32,92.7,93.28,116156.0,84.857,85.3877,84.8204,85.3511,116156.0
2020-07-09 09:35:00,93.3,93.47,93.16,93.42,50088.0,85.3694,85.525,85.2413,85.4792,50088.0
2020-07-09 09:40:00,93.4,93.6,93.21,93.54,42620.0,85.4609,85.6439,85.2871,85.589,42620.0
2020-07-09 09:45:00,93.59,93.77,93.49,93.77,65382.0,85.6348,85.7995,85.5433,85.7995,65382.0
2020-07-09 09:50:00,93.8,94.69,93.78,94.69,308334.0,85.8269,86.6413,85.8086,86.6413,308334.0
2020-07-09 09:55:00,94.68,94.88,94.44,94.87,130522.0,86.6321,86.8151,86.4125,86.806,130522.0
2020-07-09 10:00:00,94.87,94.88,94.28,94.34,89663.0,86.806,86.8151,86.2661,86.321,89663.0
2020-07-09 10:05:00,94.32,94.56,94.25,94.3,84455.0,86.3027,86.5223,86.2387,86.2844,84455.0
2020-07-09 10:10:00,94.3,94.78,94.28,94.63,67539.0,86.2844,86.7236,86.2661,86.5864,67539.0
2020-07-09 10:15:00,94.65,94.66,93.97,94.08,73096.0,86.6047,86.6138,85.9825,86.0831,73096.0
2020-07-09 10:20:00,94.09,94.25,93.99,94.1,23669.0,86.0923,86.2387,86.0008,86.1014,23669.0
2020-07-09 10:25:00,94.06,94.16,93.75,93.82,69008.0,86.0648,86.1563,85.7812,85.8452,69008.0
2020-07-09 10:30:00,93.83,93.89,93.66,93.7,25880.0,85.8544,85.9093,85.6988,85.7354,25880.0
2020-07-09 10:35:00,93.71,93.74,93.38,93.41,39500.0,85.7446,85.772,85.4426,85.4701,39500.0
2020-07-09 10:40:00,93.39,93.45,93.21,93.29,51867.0,85.4518,85.5067,85.2871,85.3603,51867.0
2020-07-09 10:45:00,93.27,93.47,93.0,93.0,49183.0,85.342,85.525,85.0949,85.0949,49183.0
2020-07-09 10:50:00,92.98,93.44,92.9,93.24,64333.0,85.0766,85.4975,85.0034,85.3145,64333.0
2020-07-09 10:55:00,93.24,93.27,92.87,92.98,32146.0,85.3145,85.342,84.976,85.0766,32146.0
2020-07-09 11:00:00,92.98,93.02,92.55,92.66,46669.0,85.0766,85.1132,84.6832,84.7838,46669.0
2020-07-09 11:05:00,92.63,92.84,92.54,92.75,24679.0,84.7564,84.9485,84.674,84.8662,24679.0
2020-07-09 11:10:00,92.79,92.84,92.69,92.78,20749.0,84.9028,84.9485,84.8113,84.8936,20749.0
2020-07-09 11:15:00,92.75,92.75,92.2,92.24,81303.0,84.8662,84.8662,84.3629,84.3995,81303.0
2020-07-09 11:20:00,92.22,92.33,92.11,92.13,43349.0,84.3812,84.4819,84.2806,84.2989,43349.0
2020-07-09 11:25:00,92.17,92.17,91.85,92.12,80930.0,84.3355,84.3355,84.0427,84.2897,80930.0
2020-07-09 11:30:00,92.07,92.52,92.03,92.45,64825.0,84.244,84.6557,84.2074,84.5917,64825.0
2020-07-09 11:35:00,92.47,92.47,92.27,92.45,48602.0,84.61,84.61,84.427,84.5917,48602.0
2020-07-09 11:40:00,92.44,92.48,92.11,92.24,31466.0,84.5825,84.6191,84.2806,84.3995,31466.0
2020-07-09 11:45:00,92.16,92.48,92.16,92.44,13050.0,84.3263,84.6191,84.3263,84.5825,13050.0
2020-07-09 11:50:00,92.43,92.5,92.27,92.5,18802.0,84.5734,84.6374,84.427,84.6374,18802.0
2020-07-09 11:55:00,92.51,92.53,92.42,92.46,22900.0,84.6466,84.6649,84.5642,84.6008,22900.0
2020-07-09 12:00:00,92.48,92.68,92.42,92.6,22286.0,84.6191,84.8021,84.5642,84.7289,22286.0
2020-07-09 12:05:00,92.62,92.9,92.6,92.9,59828.0,84.7472,85.0034,84.7289,85.0034,59828.0
2020-07-09 12:10:00,92.89,93.11,92.88,92.98,34903.0,84.9943,85.1956,84.9851,85.0766,34903.0
2020-07-09 12:15:00,93.0,93.06,92.9,93.0,24496.0,85.0949,85.1498,85.0034,85.0949,24496.0
2020-07-09 12:20:00,93.0,93.09,92.92,93.07,55483.0,85.0949,85.1773,85.0217,85.159,55483.0
2020-07-09 12:25:00,93.08,93.15,92.93,92.99,30217.0,85.1681,85.2322,85.0309,85.0858,30217.0
2020-07-09 12:30:00,93.01,93.02,92.94,93.0,11430.0,85.1041,85.1132,85.04,85.0949,11430.0
2020-07-09 12:35:00,92.99,93.05,92.94,93.05,21892.0,85.0858,85.1407,85.04,85.1407,21892.0
2020-07-09 12:40:00,93.05,93.14,93.03,93.12,16855.0,85.1407,85.223,85.1224,85.2047,16855.0
2020-07-09 12:45:00,93.13,93.29,93.13,93.25,17347.0,85.2139,85.3603,85.2139,85.3237,17347.0
2020-07-09 12:50:00,93.24,93.28,93.09,93.1,14949.0,85.3145,85.3511,85.1773,85.1864,14949.0
2020-07-09 12:55:00,93.11,93.22,93.07,93.21,11842.0,85.1956,85.2962,85.159,85.2871,11842.0
2020-07-09 13:00:00,93.19,93.23,93.03,93.09,20875.0,85.2688,85.3054,85.1224,85.1773,20875.0
2020-07-09 13:05:00,93.09,93.19,93.07,93.15,67627.0,85.1773,85.2688,85.159,85.2322,67627.0
2020-07-09 13:10:00,93.15,93.18,93.06,93.09,14486.0,85.2322,85.2596,85.1498,85.1773,14486.0
2020-07-09 13:15:00,93.09,93.21,93.08,93.17,28118.0,85.1773,85.2871,85.1681,85.2505,28118.0
2020-07-09 13:20:00,93.17,93.21,93.09,93.19,26073.0,85.2505,85.2871,85.1773,85.2688,26073.0
2020-07-09 13:25:00,93.16,93.21,93.06,93.12,21812.0,85.2413,85.2871,85.1498,85.2047,21812.0
2020-07-09 13:30:00,93.1,93.25,93.09,93.21,16329.0,85.1864,85.3237,85.1773,85.2871,16329.0
2020-07-09 13:35:00,93.19,93.3,93.18,93.3,10161.0,85.2688,85.3694,85.2596,85.3694,10161.0
2020-07-09 13:40:00,93.29,93.36,93.12,93.15,22281.0,85.3603,85.4243,85.2047,85.2322,22281.0
2020-07-09 13:45:00,93.16,93.16,93.05,93.05,13653.0,85.2413,85.2413,85.1407,85.1407,13653.0
2020-07-09 13:50:00,93.03,93.1,93.03,93.06,11661.0,85.1224,85.1864,85.1224,85.1498,11661.0
2020-07-09 13:55:00,93.04,93.19,93.03,93.13,13617.0,85.1315,85.2688,85.1224,85.2139,13617.0
2020-07-09 14:00:00,93.12,93.16,93.07,93.12,7343.0,85.2047,85.2413,85.159,85.2047,7343.0
2020-07-09 14:05:00,93.14,93.28,93.13,93.25,12619.0,85.223,85.3511,85.2139,85.3237,12619.0
2020-07-09 14:10:00,93.28,93.28,93.12,93.22,26051.0,85.3511,85.3511,85.2047,85.2962,26051.0
2020-07-09 14:15:00,93.22,93.35,93.2,93.31,17671.0,85.2962,85.4152,85.2779,85.3786,17671.0
2020-07-09 14:20:00,93.33,93.37,93.23,93.26,14996.0,85.3969,85.4335,85.3054,85.3328,14996.0
2020-07-09 14:25:00,93.26,93.44,93.26,93.39,14704.0,85.3328,85.4975,85.3328,85.4518,14704.0
2020-07-09 14:30:00,93.38,93.47,93.37,93.4,16605.0,85.4426,85.525,85.4335,85.4609,16605.0
2020-07-09 14:35:00,93.38,93.45,93.36,93.41,13963.0,85.4426,85.5067,85.4243,85.4701,13963.0
2020-07-09 14:40:00,93.42,93.48,93.36,93.42,18165.0,85.4792,85.5341,85.4243,85.4792,18165.0
2020-07-09 14:45:00,93.39,93.42,93.34,93.38,15311.0,85.4518,85.4792,85.406,85.4426,15311.0
2020-07-09 14:50:00,93.39,93.42,93.35,93.36,21236.0,85.4518,85.4792,85.4152,85.4243,21236.0
2020-07-09 14:55:00,93.41,93.53,93.39,93.5,22402.0,85.4701,85.5799,85.4518,85.5524,22402.0
2020-07-09 15:00:00,93.5,93.56,93.44,93.48,27122.0,85.5524,85.6073,85.4975,85.5341,27122.0
2020-07-09 15:05:00,93.47,93.48,93.38,93.45,25503.0,85.525,85.5341,85.4426,85.5067,25503.0
2020-07-09 15:10:00,93.45,93.65,93.41,93.57,27319.0,85.5067,85.6897,85.4701,85.6165,27319.0
2020-07-09 15:15:00,93.6,93.66,93.51,93.58,28094.0,85.6439,85.6988,85.5616,85.6256,28094.0
2020-07-09 15:20:00,93.56,93.57,93.36,93.47,21124.0,85.6073,85.6165,85.4243,85.525,21124.0
2020-07-09 15:25:00,93.48,93.61,93.46,93.53,38070.0,85.5341,85.6531,85.5158,85.5799,38070.0
2020-07-09 15:30:00,93.53,93.53,93.32,93.36,57221.0,85.5799,85.5799,85.3877,85.4243,57221.0
2020-07-09 15:35:00,93.36,93.39,93.2,93.37,40398.0,85.4243,85.4518,85.2779,85.4335,40398.0
2020-07-09 15:40:00,93.37,93.46,93.26,93.37,34221.0,85.4335,85.5158,85.3328,85.4335,34221.0
2020-07-09 15:45:00,93.37,93.72,93.33,93.59,53882.0,85.4335,85.7537,85.3969,85.6348,53882.0
2020-07-09 15:50:00,93.59,93.68,93.42,93.64,85618.0,85.6348,85.7171,85.4792,85.6805,85618.0
2020-07-09 15:55:00,93.65,93.74,93.4,93.67,232771.0,85.6897,85.772,85.4609,85.708,232771.0
2020-07-10 09:30:00,93.47,93.8,92.86,92.9,86986.0,85.525,85.8269,84.9668,85.0034,86986.0
2020-07-10 09:35:00,92.96,92.96,92.63,92.75,27562.0,85.0583,85.0583,84.7564,84.8662,27562.0
2020-07-10 09:40:00,92.7,93.4,92.7,93.37,21882.0,84.8204,85.4609,84.8204,85.4335,21882.0
2020-07-10 09:45:00,93.28,93.4,92.94,93.08,19871.0,85.3511,85.4609,85.04,85.1681,19871.0
2020-07-10 09:50:00,93.08,93.2,92.76,92.88,41602.0,85.1681,85.2779,84.8753,84.9851,41602.0
2020-07-10 09:55:00,92.88,92.96,92.74,92.84,17303.0,84.9851,85.0583,84.857,84.9485,17303.0
2020-07-10 10:00:00,92.8,92.8,92.47,92.59,47235.0,84.9119,84.9119,84.61,84.7198,47235.0
2020-07-10 10:05:00,92.58,92.7,92.49,92.63,23947.0,84.7106,84.8204,84.6283,84.7564,23947.0
2020-07-10 10:10:00,92.63,92.89,92.57,92.88,35290.0,84.7564,84.9943,84.7015,84.9851,35290.0
2020-07-10 10:15:00,92.89,93.01,92.86,92.93,44259.0,84.9943,85.1041,84.9668,85.0309,44259.0
2020-07-10 10:20:00,92.94,93.07,92.83,92.85,25108.0,85.04,85.159,84.9394,84.9577,25108.0
2020-07-10 10:25:00,92.84,93.09,92.84,93.08,24579.0,84.9485,85.1773,84.9485,85.1681,24579.0
2020-07-10 10:30:00,93.07,93.17,92.98,92.98,15096.0,85.159,85.2505,85.0766,85.0766,15096.0
2020-07-10 10:35:00,92.95,92.97,92.74,92.79,20020.0,85.0492,85.0675,84.857,84.9028,20020.0
2020-07-10 10:40:00,92.8,93.16,92.79,93.12,25593.0,84.9119,85.2413,84.9028,85.2047,25593.0
2020-07-10 10:45:00,93.13,93.13,92.98,93.05,29795.0,85.2139,85.2139,85.0766,85.1407,29795.0
2020-07-10 10:50:00,93.05,93.17,93.03,93.17,26928.0,85.1407,85.2505,85.1224,85.2505,26928.0
2020-07-10 10:55:00,93.2,93.2,92.95,93.03,25617.0,85.2779,85.2779,85.0492,85.1224,25617.0
2020-07-10 11:00:00,93.02,93.02,92.61,92.61,19615.0,85.1132,85.1132,84.7381,84.7381,19615.0
2020-07-10 11:05:00,92.64,92.67,92.55,92.63,17201.0,84.7655,84.793,84.6832,84.7564,17201.0
2020-07-10 11:10:00,92.64,92.71,92.56,92.69,16017.0,84.7655,84.8296,84.6923,84.8113,16017.0
2020-07-10 11:15:00,92.69,92.83,92.69,92.77,16598.0,84.8113,84.9394,84.8113,84.8845,16598.0
2020-07-10 11:20:00,92.79,92.93,92.71,92.91,18682.0,84.9028,85.0309,84.8296,85.0126,18682.0
2020-07-10 11:25:00,92.89,92.92,92.64,92.68,12638.0,84.9943,85.0217,84.7655,84.8021,12638.0
2020-07-10 11:30:00,92.66,92.73,92.57,92.65,19902.0,84.7838,84.8479,84.7015,84.7747,19902.0
2020-07-10 11:35:00,92.65,92.89,92.65,92.89,24924.0,84.7747,84.9943,84.7747,84.9943,24924.0
2020-07-10 11:40:00,92.9,93.04,92.89,93.02,11901.0,85.0034,85.1315,84.9943,85.1132,11901.0
2020-07-10 11:45:00,93.02,93.03,92.9,92.92,10855.0,85.1132,85.1224,85.0034,85.0217,10855.0
2020-07-10 11:50:00,92.9,92.93,92.83,92.87,9449.0,85.0034,85.0309,84.9394,84.976,9449.0
2020-07-10 11:55:00,92.87,92.98,92.84,92.92,19082.0,84.976,85.0766,84.9485,85.0217,19082.0
2020-07-10 12:00:00,92.93,92.99,92.87,92.97,18553.0,85.0309,85.0858,84.976,85.0675,18553.0
2020-07-10 12:05:00,92.97,93.03,92.83,92.88,14133.0,85.0675,85.1224,84.9394,84.9851,14133.0
2020-07-10 12:10:00,92.86,92.88,92.77,92.78,8614.0,84.9668,84.9851,84.8845,84.8936,8614.0
2020-07-10 12:15:00,92.81,92.81,92.64,92.67,39027.0,84.9211,84.9211,84.7655,84.793,39027.0
2020-07-10 12:20:00,92.69,92.75,92.57,92.61,11285.0,84.8113,84.8662,84.7015,84.7381,11285.0
2020-07-10 12:25:00,92.61,92.65,92.45,92.52,12547.0,84.7381,84.7747,84.5917,84.6557,12547.0
2020-07-10 12:30:00,92.5,92.59,92.49,92.56,10686.0,84.6374,84.7198,84.6283,84.6923,10686.0
2020-07-10 12:35:00,92.58,92.58,92.42,92.44,10872.0,84.7106,84.7106,84.5642,84.5825,10872.0
2020-07-10 12:40:00,92.42,92.51,92.32,92.49,15197.0,84.5642,84.6466,84.4727,84.6283,15197.0
2020-07-10 12:45:00,92.49,92.67,92.49,92.64,14570.0,84.6283,84.793,84.6283,84.7655,14570.0
2020-07-10 12:50:00,92.63,92.77,92.57,92.65,29252.0,84.7564,84.8845,84.7015,84.7747,29252.0
2020-07-10 12:55:00,92.67,92.78,92.64,92.76,16404.0,84.793,84.8936,84.7655,84.8753,16404.0
2020-07-10 13:00:00,92.74,92.74,92.62,92.7,16840.0,84.857,84.857,84.7472,84.8204,16840.0
2020-07-10 13:05:00,92.7,92.72,92.67,92.69,10458.0,84.8204,84.8387,84.793,84.8113,10458.0
2020-07-10 13:10:00,92.69,92.71,92.63,92.71,16326.0,84.8113,84.8296,84.7564,84.8296,16326.0
2020-07-10 13:15:00,92.71,92.74,92.67,92.67,14384.0,84.8296,84.857,84.793,84.793,14384.0
2020-07-10 13:20:00,92.68,92.74,92.63,92.74,14629.0,84.8021,84.857,84.7564,84.857,14629.0
2020-07-10 13:25:00,92.73,92.82,92.68,92.79,16021.0,84.8479,84.9302,84.8021,84.9028,16021.0
2020-07-10 13:30:00,92.78,92.78,92.6,92.61,12306.0,84.8936,84.8936,84.7289,84.7381,12306.0
2020-07-10 13:35:00,92.63,92.71,92.6,92.67,16904.0,84.7564,84.8296,84.7289,84.793,16904.0
2020-07-10 13:40:00,92.68,92.81,92.66,92.75,14828.0,84.8021,84.9211,84.7838,84.8662,14828.0
2020-07-10 13:45:00,92.75,92.83,92.75,92.81,24364.0,84.8662,84.9394,84.8662,84.9211,24364.0
2020-07-10 13:50:00,92.81,92.87,92.73,92.75,9934.0,84.9211,84.976,84.8479,84.8662,9934.0
2020-07-10 13:55:00,92.75,92.82,92.72,92.76,11755.0,84.8662,84.9302,84.8387,84.8753,11755.0
2020-07-10 14:00:00,92.74,92.81,92.71,92.77,9405.0,84.857,84.9211,84.8296,84.8845,9405.0
2020-07-10 14:05:00,92.73,92.8,92.72,92.76,9945.0,84.8479,84.9119,84.8387,84.8753,9945.0
2020-07-10 14:10:00,92.75,92.83,92.75,92.75,9889.0,84.8662,84.9394,84.8662,84.8662,9889.0
2020-07-10 14:15:00,92.76,92.8,92.72,92.79,10053.0,84.8753,84.9119,84.8387,84.9028,10053.0
2020-07-10 14:20:00,92.79,92.82,92.73,92.81,9665.0,84.9028,84.9302,84.8479,84.9211,9665.0
2020-07-10 14:25:00,92.8,92.83,92.78,92.81,11847.0,84.9119,84.9394,84.8936,84.9211,11847.0
2020-07-10 14:30:00,92.82,92.88,92.8,92.87,9246.0,84.9302,84.9851,84.9119,84.976,9246.0
2020-07-10 14:35:00,92.88,92.91,92.82,92.91,8790.0,84.9851,85.0126,84.9302,85.0126,8790.0
2020-07-10 14:40:00,92.92,92.94,92.87,92.88,11132.0,85.0217,85.04,84.976,84.9851,11132.0
2020-07-10 14:45:00,92.89,92.91,92.86,92.88,14065.0,84.9943,85.0126,84.9668,84.9851,14065.0
2020-07-10 14:50:00,92.88,92.88,92.79,92.79,18102.0,84.9851,84.9851,84.9028,84.9028,18102.0
2020-07-10 14:55:00,92.8,92.9,92.74,92.87,17905.0,84.9119,85.0034,84.857,84.976,17905.0
2020-07-10 15:00:00,92.87,92.94,92.8,92.94,22240.0,84.976,85.04,84.9119,85.04,22240.0
2020-07-10 15:05:00,92.92,92.95,92.87,92.95,15282.0,85.0217,85.0492,84.976,85.0492,15282.0
2020-07-10 15:10:00,92.9,92.99,92.88,92.96,16579.0,85.0034,85.0858,84.9851,85.0583,16579.0
2020-07-10 15:15:00,92.94,93.01,92.91,93.0,20881.0,85.04,85.1041,85.0126,85.0949,20881.0
2020-07-10 15:20:00,93.0,93.01,92.95,92.97,20738.0,85.0949,85.1041,85.0492,85.0675,20738.0
2020-07-10 15:25:00,92.99,93.04,92.96,93.03,21296.0,85.0858,85.1315,85.0583,85.1224,21296.0
2020-07-10 15:30:00,93.02,93.13,92.99,93.09,31072.0,85.1132,85.2139,85.0858,85.1773,31072.0
2020-07-10 15:35:00,93.09,93.1,92.87,92.97,37240.0,85.1773,85.1864,84.976,85.0675,37240.0
2020-07-10 15:40:00,92.98,92.99,92.85,92.94,34641.0,85.0766,85.0858,84.9577,85.04,34641.0
2020-07-10 15:45:00,92.95,93.07,92.91,93.07,49020.0,85.0492,85.159,85.0126,85.159,49020.0
2020-07-10 15:50:00,93.1,93.14,92.95,92.99,94515.0,85.1864,85.223,85.0492,85.0858,94515.0
2020-07-10 15:55:00,92.99,93.11,92.87,93.02,257329.0,85.0858,85.1956,84.976,85.1132,257329.0
2020-07-13 09:30:00,93.14,93.87,93.13,93.76,111823.0,85.223,85.891,85.2139,85.7903,111823.0
2020-07-13 09:35:00,93.83,93.94,93.57,93.76,34617.0,85.8544,85.955,85.6165,85.7903,34617.0
2020-07-13 09:40:00,93.77,94.1,93.75,93.86,47269.0,85.7995,86.1014,85.7812,85.8818,47269.0
2020-07-13 09:45:00,93.87,93.97,93.72,93.86,39783.0,85.891,85.9825,85.7537,85.8818,39783.0
2020-07-13 09:50:00,93.86,94.31,93.83,94.26,59229.0,85.8818,86.2936,85.8544,86.2478,59229.0
2020-07-13 09:55:00,94.28,94.35,94.08,94.09,30002.0,86.2661,86.3302,86.0831,86.0923,30002.0
2020-07-13 10:00:00,94.12,94.32,94.06,94.2,25299.0,86.1197,86.3027,86.0648,86.1929,25299.0
2020-07-13 10:05:00,94.21,94.3,94.14,94.23,21464.0,86.2021,86.2844,86.138,86.2204,21464.0
2020-07-13 10:10:00,94.28,94.42,94.28,94.34,25865.0,86.2661,86.3942,86.2661,86.321,25865.0
2020-07-13 10:15:00,94.33,94.34,94.22,94.25,19213.0,86.3119,86.321,86.2112,86.2387,19213.0
2020-07-13 10:20:00,94.3,94.63,94.3,94.63,23355.0,86.2844,86.5864,86.2844,86.5864,23355.0
2020-07-13 10:25:00,94.63,94.78,94.56,94.75,38053.0,86.5864,86.7236,86.5223,86.6962,38053.0
2020-07-13 10:30:00,94.76,94.98,94.7,94.96,32367.0,86.7053,86.9066,86.6504,86.8883,32367.0
2020-07-13 10:35:00,94.96,95.05,94.84,95.04,94535.0,86.8883,86.9707,86.7785,86.9615,94535.0
2020-07-13 10:40:00,95.04,95.04,94.9,94.94,30793.0,86.9615,86.9615,86.8334,86.87,30793.0
2020-07-13 10:45:00,94.94,94.99,94.86,94.99,23056.0,86.87,86.9158,86.7968,86.9158,23056.0
2020-07-13 10:50:00,95.0,95.03,94.87,94.92,19259.0,86.9249,86.9524,86.806,86.8517,19259.0
2020-07-13 10:55:00,94.9,95.08,94.85,95.08,35402.0,86.8334,86.9981,86.7877,86.9981,35402.0
2020-07-13 11:00:00,95.06,95.27,94.99,95.15,26967.0,86.9798,87.172,86.9158,87.0622,26967.0
2020-07-13 11:05:00,95.16,95.33,95.13,95.31,28760.0,87.0713,87.2269,87.0439,87.2086,28760.0
2020-07-13 11:10:00,95.31,95.47,95.29,95.46,33081.0,87.2086,87.355,87.1903,87.3458,33081.0
2020-07-13 11:15:00,95.44,95.53,95.4,95.51,52499.0,87.3275,87.4099,87.2909,87.3916,52499.0
2020-07-13 11:20:00,95.52,95.52,95.22,95.27,38857.0,87.4007,87.4007,87.1262,87.172,38857.0
2020-07-13 11:25:00,95.28,95.46,95.28,95.31,27192.0,87.1811,87.3458,87.1811,87.2086,27192.0
2020-07-13 11:30:00,95.29,95.4,95.15,95.17,35609.0,87.1903,87.2909,87.0622,87.0805,35609.0
2020-07-13 11:35:00,95.18,95.32,95.15,95.31,30877.0,87.0896,87.2177,87.0622,87.2086,30877.0
2020-07-13 11:40:00,95.31,95.32,95.19,95.2,22964.0,87.2086,87.2177,87.0988,87.1079,22964.0
2020-07-13 11:45:00,95.22,95.29,95.15,95.24,26670.0,87.1262,87.1903,87.0622,87.1445,26670.0
2020-07-13 11:50:00,95.25,95.35,95.15,95.18,30860.0,87.1537,87.2452,87.0622,87.0896,30860.0
2020-07-13 11:55:00,95.17,95.22,95.03,95.07,35287.0,87.0805,87.1262,86.9524,86.989,35287.0
2020-07-13 12:00:00,95.08,95.31,95.05,95.31,45427.0,86.9981,87.2086,86.9707,87.2086,45427.0
2020-07-13 12:05:00,95.33,95.38,95.24,95.36,16204.0,87.2269,87.2726,87.1445,87.2543,16204.0
2020-07-13 12:10:00,95.35,95.42,95.3,95.37,17421.0,87.2452,87.3092,87.1994,87.2635,17421.0
2020-07-13 12:15:00,95.39,95.48,95.35,95.46,14474.0,87.2818,87.3641,87.2452,87.3458,14474.0
2020-07-13 12:20:00,95.46,95.51,95.36,95.51,25636.0,87.3458,87.3916,87.2543,87.3916,25636.0
2020-07-13 12:25:00,95.5,95.56,95.49,95.5,19929.0,87.3824,87.4373,87.3733,87.3824,19929.0
2020-07-13 12:30:00,95.5,95.51,95.38,95.43,25539.0,87.3824,87.3916,87.2726,87.3184,25539.0
2020-07-13 12:35:00,95.45,95.6,95.41,95.6,38018.0,87.3367,87.4739,87.3001,87.4739,38018.0
2020-07-13 12:40:00,95.6,95.62,95.37,95.43,27240.0,87.4739,87.4922,87.2635,87.3184,27240.0
2020-07-13 12:45:00,95.43,95.47,95.28,95.31,20812.0,87.3184,87.355,87.1811,87.2086,20812.0
2020-07-13 12:50:00,95.32,95.4,95.31,95.33,12731.0,87.2177,87.2909,87.2086,87.2269,12731.0
2020-07-13 12:55:00,95.35,95.45,95.35,95.37,16130.0,87.2452,87.3367,87.2452,87.2635,16130.0
2020-07-13 13:00:00,95.38,95.47,95.33,95.34,25473.0,87.2726,87.355,87.2269,87.236,25473.0
2020-07-13 13:05:00,95.36,95.37,95.18,95.19,24425.0,87.2543,87.2635,87.0896,87.0988,24425.0
2020-07-13 13:10:00,95.2,95.25,95.17,95.18,16185.0,87.1079,87.1537,87.0805,87.0896,16185.0
2020-07-13 13:15:00,95.17,95.22,95.13,95.18,14918.0,87.0805,87.1262,87.0439,87.0896,14918.0
2020-07-13 13:20:00,95.17,95.17,95.03,95.08,19859.0,87.0805,87.0805,86.9524,86.9981,19859.0
2020-07-13 13:25:00,95.08,95.21,95.07,95.19,19927.0,86.9981,87.1171,86.989,87.0988,19927.0
2020-07-13 13:30:00,95.23,95.33,95.15,95.33,14993.0,87.1354,87.2269,87.0622,87.2269,14993.0
2020-07-13 13:35:00,95.33,95.42,95.32,95.32,18869.0,87.2269,87.3092,87.2177,87.2177,18869.0
2020-07-13 13:40:00,95.32,95.33,95.24,95.25,13927.0,87.2177,87.2269,87.1445,87.1537,13927.0
2020-07-13 13:45:00,95.26,95.29,95.18,95.19,11010.0,87.1628,87.1903,87.0896,87.0988,11010.0
2020-07-13 13:50:00,95.19,95.33,95.19,95.31,13670.0,87.0988,87.2269,87.0988,87.2086,13670.0
2020-07-13 13:55:00,95.31,95.36,95.3,95.34,18597.0,87.2086,87.2543,87.1994,87.236,18597.0
2020-07-13 14:00:00,95.33,95.36,95.13,95.16,21277.0,87.2269,87.2543,87.0439,87.0713,21277.0
2020-07-13 14:05:00,95.18,95.18,94.86,94.93,28204.0,87.0896,87.0896,86.7968,86.8609,28204.0
2020-07-13 14:10:00,94.91,95.0,94.78,94.89,18580.0,86.8426,86.9249,86.7236,86.8243,18580.0
2020-07-13 14:15:00,94.89,94.94,94.79,94.79,24691.0,86.8243,86.87,86.7328,86.7328,24691.0
2020-07-13 14:20:00,94.78,94.84,94.58,94.68,24098.0,86.7236,86.7785,86.5406,86.6321,24098.0
2020-07-13 14:25:00,94.69,94.7,94.48,94.54,26446.0,86.6413,86.6504,86.4491,86.504,26446.0
2020-07-13 14:30:00,94.53,94.57,94.38,94.43,18260.0,86.4949,86.5315,86.3576,86.4034,18260.0
2020-07-13 14:35:00,94.4,94.47,94.29,94.47,17822.0,86.3759,86.44,86.2753,86.44,17822.0
2020-07-13 14:40:00,94.46,94.59,94.45,94.51,20246.0,86.4308,86.5498,86.4217,86.4766,20246.0
2020-07-13 14:45:00,94.51,94.6,94.41,94.59,19648.0,86.4766,86.5589,86.3851,86.5498,19648.0
2020-07-13 14:50:00,94.57,94.7,94.53,94.68,20990.0,86.5315,86.6504,86.4949,86.6321,20990.0
2020-07-13 14:55:00,94.67,94.79,94.57,94.73,69061.0,86.623,86.7328,86.5315,86.6779,69061.0
2020-07-13 15:00:00,94.73,94.77,94.52,94.54,70789.0,86.6779,86.7145,86.4857,86.504,70789.0
2020-07-13 15:05:00,94.54,94.59,94.05,94.05,21393.0,86.504,86.5498,86.0557,86.0557,21393.0
2020-07-13 15:10:00,94.05,94.17,93.96,94.0,26150.0,86.0557,86.1655,85.9733,86.0099,26150.0
2020-07-13 15:15:00,93.97,94.06,93.85,93.88,25299.0,85.9825,86.0648,85.8727,85.9001,25299.0
2020-07-13 15:20:00,93.86,93.96,93.75,93.75,29965.0,85.8818,85.9733,85.7812,85.7812,29965.0
2020-07-13 15:25:00,93.75,93.81,93.61,93.66,41839.0,85.7812,85.8361,85.6531,85.6988,41839.0
2020-07-13 15:30:00,93.67,93.72,93.2,93.2,52132.0,85.708,85.7537,85.2779,85.2779,52132.0
2020-07-13 15:35:00,93.21,93.39,93.09,93.19,67118.0,85.2871,85.4518,85.1773,85.2688,67118.0
2020-07-13 15:40:00,93.2,93.57,93.18,93.44,65059.0,85.2779,85.6165,85.2596,85.4975,65059.0
2020-07-13 15:45:00,93.44,93.45,93.06,93.1,83314.0,85.4975,85.5067,85.1498,85.1864,83314.0
2020-07-13 15:50:00,93.06,93.16,92.79,92.92,122843.0,85.1498,85.2413,84.9028,85.0217,122843.0
2020-07-13 15:55:00,92.94,93.26,92.86,93.14,253729.0,85.04,85.3328,84.9668,85.223,253729.0
2020-07-14 09:30:00,92.67,92.67,91.96,92.25,144399.0,85.1149,85.1149,84.4628,84.7291,144399.0
2020-07-14 09:35:00,92.25,92.53,92.22,92.49,79540.0,84.7291,84.9863,84.7016,84.9496,79540.0
2020-07-14 09:40:00,92.49,92.5,92.33,92.36,50838.0,84.9496,84.9588,84.8026,84.8302,50838.0
2020-07-14 09:45:00,92.36,92.5,92.3,92.5,62025.0,84.8302,84.9588,84.7751,84.9588,62025.0
2020-07-14 09:50:00,92.5,92.5,91.88,91.89,45559.0,84.9588,84.9588,84.3893,84.3985,45559.0
2020-07-14 09:55:00,91.79,92.31,91.71,92.23,42296.0,84.3066,84.7842,84.2332,84.7108,42296.0
2020-07-14 10:00:00,92.2,92.36,92.09,92.35,48557.0,84.6832,84.8302,84.5822,84.821,48557.0
2020-07-14 10:05:00,92.31,92.51,92.31,92.45,53083.0,84.7842,84.9679,84.7842,84.9128,53083.0
2020-07-14 10:10:00,92.47,92.67,92.41,92.45,55187.0,84.9312,85.1149,84.8761,84.9128,55187.0
2020-07-14 10:15:00,92.44,92.47,92.25,92.43,46502.0,84.9036,84.9312,84.7291,84.8945,46502.0
2020-07-14 10:20:00,92.46,92.74,92.45,92.58,23369.0,84.922,85.1792,84.9128,85.0322,23369.0
2020-07-14 10:25:00,92.59,92.69,92.48,92.57,38545.0,85.0414,85.1333,84.9404,85.0231,38545.0
2020-07-14 10:30:00,92.67,93.1,92.67,92.86,41605.0,85.1149,85.5098,85.1149,85.2894,41605.0
2020-07-14 10:35:00,92.85,93.02,92.79,92.83,23579.0,85.2802,85.4364,85.2251,85.2619,23579.0
2020-07-14 10:40:00,92.88,93.17,92.86,93.08,22813.0,85.3078,85.5741,85.2894,85.4915,22813.0
2020-07-14 10:45:00,93.12,93.34,93.07,93.25,24583.0,85.5282,85.7303,85.4823,85.6476,24583.0
2020-07-14 10:50:00,93.23,93.38,93.16,93.31,15294.0,85.6292,85.767,85.5649,85.7027,15294.0
2020-07-14 10:55:00,93.27,93.29,92.92,92.92,24858.0,85.666,85.6844,85.3445,85.3445,24858.0
2020-07-14 11:00:00,92.92,93.08,92.76,92.91,21668.0,85.3445,85.4915,85.1976,85.3353,21668.0
2020-07-14 11:05:00,92.91,92.99,92.67,92.94,16097.0,85.3353,85.4088,85.1149,85.3629,16097.0
2020-07-14 11:10:00,92.97,93.1,92.93,92.95,20564.0,85.3904,85.5098,85.3537,85.3721,20564.0
2020-07-14 11:15:00,92.96,93.11,92.82,93.05,29939.0,85.3813,85.519,85.2527,85.4639,29939.0
2020-07-14 11:20:00,93.02,93.26,93.0,93.19,27457.0,85.4364,85.6568,85.418,85.5925,27457.0
2020-07-14 11:25:00,93.19,93.21,93.03,93.05,24002.0,85.5925,85.6109,85.4455,85.4639,24002.0
2020-07-14 11:30:00,93.03,93.26,93.0,93.07,20777.0,85.4455,85.6568,85.418,85.4823,20777.0
2020-07-14 11:35:00,93.08,93.11,93.03,93.09,23671.0,85.4915,85.519,85.4455,85.5007,23671.0
2020-07-14 11:40:00,93.08,93.17,93.06,93.13,21322.0,85.4915,85.5741,85.4731,85.5374,21322.0
2020-07-14 11:45:00,93.16,93.21,92.97,93.09,23291.0,85.5649,85.6109,85.3904,85.5007,23291.0
2020-07-14 11:50:00,93.08,93.19,93.06,93.1,11316.0,85.4915,85.5925,85.4731,85.5098,11316.0
2020-07-14 11:55:00,93.08,93.14,93.03,93.09,11676.0,85.4915,85.5466,85.4455,85.5007,11676.0
2020-07-14 12:00:00,93.1,93.13,92.96,93.09,14836.0,85.5098,85.5374,85.3813,85.5007,14836.0
2020-07-14 12:05:00,93.08,93.08,92.82,92.82,14559.0,85.4915,85.4915,85.2527,85.2527,14559.0
2020-07-14 12:10:00,92.84,92.9,92.82,92.86,13837.0,85.271,85.3261,85.2527,85.2894,13837.0
2020-07-14 12:15:00,92.84,93.11,92.82,93.07,17311.0,85.271,85.519,85.2527,85.4823,17311.0
2020-07-14 12:20:00,93.07,93.27,93.06,93.19,10570.0,85.4823,85.666,85.4731,85.5925,10570.0
2020-07-14 12:25:00,93.19,93.3,93.12,93.26,21294.0,85.5925,85.6935,85.5282,85.6568,21294.0
2020-07-14 12:30:00,93.26,93.36,93.14,93.33,58741.0,85.6568,85.7486,85.5466,85.7211,58741.0
2020-07-14 12:35:00,93.35,93.38,93.28,93.32,17203.0,85.7395,85.767,85.6752,85.7119,17203.0
2020-07-14 12:40:00,93.37,93.38,93.27,93.31,14959.0,85.7578,85.767,85.666,85.7027,14959.0
2020-07-14 12:45:00,93.33,93.48,93.33,93.43,14674.0,85.7211,85.8589,85.7211,85.8129,14674.0
2020-07-14 12:50:00,93.44,93.45,93.3,93.3,9537.0,85.8221,85.8313,85.6935,85.6935,9537.0
2020-07-14 12:55:00,93.35,93.35,93.23,93.26,14739.0,85.7395,85.7395,85.6292,85.6568,14739.0
2020-07-14 13:00:00,93.27,93.27,93.09,93.12,15057.0,85.666,85.666,85.5007,85.5282,15057.0
2020-07-14 13:05:00,93.14,93.18,93.05,93.1,12923.0,85.5466,85.5833,85.4639,85.5098,12923.0
2020-07-14 13:10:00,93.1,93.45,93.1,93.44,33962.0,85.5098,85.8313,85.5098,85.8221,33962.0
2020-07-14 13:15:00,93.45,93.47,93.37,93.37,10685.0,85.8313,85.8497,85.7578,85.7578,10685.0
2020-07-14 13:20:00,93.38,93.5,93.36,93.44,15250.0,85.767,85.8772,85.7486,85.8221,15250.0
2020-07-14 13:25:00,93.45,93.5,93.43,93.43,13629.0,85.8313,85.8772,85.8129,85.8129,13629.0
2020-07-14 13:30:00,93.44,93.64,93.42,93.6,22454.0,85.8221,86.0058,85.8038,85.9691,22454.0
2020-07-14 13:35:00,93.6,93.79,93.6,93.76,18235.0,85.9691,86.1436,85.9691,86.116,18235.0
2020-07-14 13:40:00,93.75,93.75,93.68,93.73,11212.0,86.1068,86.1068,86.0426,86.0885,11212.0
2020-07-14 13:45:00,93.75,93.84,93.74,93.8,13512.0,86.1068,86.1895,86.0977,86.1528,13512.0
2020-07-14 13:50:00,93.8,93.91,93.76,93.89,17250.0,86.1528,86.2538,86.116,86.2354,17250.0
2020-07-14 13:55:00,93.92,93.95,93.53,93.72,58706.0,86.263,86.2905,85.9048,86.0793,58706.0
2020-07-14 14:00:00,93.72,94.03,93.62,93.96,28316.0,86.0793,86.364,85.9874,86.2997,28316.0
2020-07-14 14:05:00,93.95,94.01,93.8,93.87,35489.0,86.2905,86.3457,86.1528,86.2171,35489.0
2020-07-14 14:10:00,93.88,93.99,93.85,93.99,24470.0,86.2263,86.3273,86.1987,86.3273,24470.0
2020-07-14 14:15:00,94.0,94.23,93.97,94.16,32062.0,86.3365,86.5477,86.3089,86.4834,32062.0
2020-07-14 14:20:00,94.16,94.29,94.14,94.27,24548.0,86.4834,86.6028,86.4651,86.5845,24548.0
2020-07-14 14:25:00,94.27,94.34,94.16,94.31,17730.0,86.5845,86.6487,86.4834,86.6212,17730.0
2020-07-14 14:30:00,94.32,94.39,94.28,94.3,22422.0,86.6304,86.6947,86.5936,86.612,22422.0
2020-07-14 14:35:00,94.31,94.38,94.24,94.26,18449.0,86.6212,86.6855,86.5569,86.5753,18449.0
2020-07-14 14:40:00,94.27,94.37,94.26,94.26,14813.0,86.5845,86.6763,86.5753,86.5753,14813.0
2020-07-14 14:45:00,94.23,94.36,94.1,94.15,20384.0,86.5477,86.6671,86.4283,86.4742,20384.0
2020-07-14 14:50:00,94.17,94.44,94.14,94.43,23634.0,86.4926,86.7406,86.4651,86.7314,23634.0
2020-07-14 14:55:00,94.46,94.71,94.41,94.64,39303.0,86.759,86.9886,86.713,86.9243,39303.0
2020-07-14 15:00:00,94.62,94.68,94.22,94.22,34239.0,86.9059,86.961,86.5385,86.5385,34239.0
2020-07-14 15:05:00,94.22,94.5,94.16,94.37,47365.0,86.5385,86.7957,86.4834,86.6763,47365.0
2020-07-14 15:10:00,94.38,94.44,94.28,94.35,23375.0,86.6855,86.7406,86.5936,86.6579,23375.0
2020-07-14 15:15:00,94.35,94.35,94.21,94.26,30989.0,86.6579,86.6579,86.5293,86.5753,30989.0
2020-07-14 15:20:00,94.29,94.57,94.29,94.52,33621.0,86.6028,86.86,86.6028,86.8141,33621.0
2020-07-14 15:25:00,94.53,94.59,94.45,94.48,22503.0,86.8233,86.8784,86.7498,86.7773,22503.0
2020-07-14 15:30:00,94.49,94.54,94.4,94.45,26780.0,86.7865,86.8324,86.7039,86.7498,26780.0
2020-07-14 15:35:00,94.46,94.56,94.41,94.54,28073.0,86.759,86.8508,86.713,86.8324,28073.0
2020-07-14 15:40:00,94.51,94.68,94.51,94.66,36701.0,86.8049,86.961,86.8049,86.9427,36701.0
2020-07-14 15:45:00,94.66,94.9,94.63,94.84,67495.0,86.9427,87.1631,86.9151,87.108,67495.0
2020-07-14 15:50:00,94.84,94.95,94.74,94.86,88770.0,87.108,87.209,87.0161,87.1264,88770.0
2020-07-14 15:55:00,94.84,94.98,94.73,94.83,217152.0,87.108,87.2366,87.007,87.0988,217152.0
2020-07-15 09:30:00,95.9,96.7,95.9,96.53,189836.0,88.0816,88.8163,88.0816,88.6602,189836.0
2020-07-15 09:35:00,96.48,96.76,96.17,96.21,83519.0,88.6143,88.8715,88.3296,88.3663,83519.0
2020-07-15 09:40:00,96.19,96.38,95.9,96.03,57858.0,88.3479,88.5224,88.0816,88.201,57858.0
2020-07-15 09:45:00,96.03,96.04,95.84,95.99,58231.0,88.201,88.2102,88.0265,88.1642,58231.0
2020-07-15 09:50:00,95.99,96.23,95.9,96.21,81498.0,88.1642,88.3847,88.0816,88.3663,81498.0
2020-07-15 09:55:00,96.21,96.28,95.97,96.04,40759.0,88.3663,88.4306,88.1459,88.2102,40759.0
2020-07-15 10:00:00,96.08,96.22,95.97,96.07,39812.0,88.2469,88.3755,88.1459,88.2377,39812.0
2020-07-15 10:05:00,96.09,96.21,96.01,96.06,51226.0,88.2561,88.3663,88.1826,88.2285,51226.0
2020-07-15 10:10:00,96.05,96.11,95.86,96.0,64546.0,88.2193,88.2744,88.0448,88.1734,64546.0
2020-07-15 10:15:00,95.96,96.15,95.86,96.15,41951.0,88.1367,88.3112,88.0448,88.3112,41951.0
2020-07-15 10:20:00,96.15,96.3,96.1,96.11,47556.0,88.3112,88.449,88.2653,88.2744,47556.0
2020-07-15 10:25:00,96.11,96.12,95.83,95.97,45927.0,88.2744,88.2836,88.0173,88.1459,45927.0
2020-07-15 10:30:00,95.98,96.12,95.95,95.95,37487.0,88.155,88.2836,88.1275,88.1275,37487.0
2020-07-15 10:35:00,95.96,96.15,95.93,96.01,52903.0,88.1367,88.3112,88.1091,88.1826,52903.0
2020-07-15 10:40:00,96.02,96.2,96.02,96.2,44275.0,88.1918,88.3571,88.1918,88.3571,44275.0
2020-07-15 10:45:00,96.19,96.23,96.06,96.09,43876.0,88.3479,88.3847,88.2285,88.2561,43876.0
2020-07-15 10:50:00,96.09,96.26,96.07,96.13,29038.0,88.2561,88.4122,88.2377,88.2928,29038.0
2020-07-15 10:55:00,96.13,96.36,96.13,96.24,38420.0,88.2928,88.5041,88.2928,88.3938,38420.0
2020-07-15 11:00:00,96.21,96.31,96.15,96.29,48323.0,88.3663,88.4581,88.3112,88.4398,48323.0
2020-07-15 11:05:00,96.3,96.5,96.29,96.47,81874.0,88.449,88.6326,88.4398,88.6051,81874.0
2020-07-15 11:10:00,96.48,96.67,96.46,96.67,28629.0,88.6143,88.7888,88.5959,88.7888,28629.0
2020-07-15 11:15:00,96.67,96.7,96.5,96.69,35045.0,88.7888,88.8163,88.6326,88.8072,35045.0
2020-07-15 11:20:00,96.68,96.72,96.48,96.63,28049.0,88.798,88.8347,88.6143,88.7521,28049.0
2020-07-15 11:25:00,96.64,96.77,96.62,96.73,58720.0,88.7612,88.8806,88.7429,88.8439,58720.0
2020-07-15 11:30:00,96.75,96.76,96.45,96.46,23273.0,88.8623,88.8715,88.5867,88.5959,23273.0
2020-07-15 11:35:00,96.46,96.56,96.21,96.21,36741.0,88.5959,88.6878,88.3663,88.3663,36741.0
2020-07-15 11:40:00,96.21,96.36,95.96,96.03,23775.0,88.3663,88.5041,88.1367,88.201,23775.0
2020-07-15 11:45:00,96.03,96.09,95.95,96.01,35928.0,88.201,88.2561,88.1275,88.1826,35928.0
2020-07-15 11:50:00,96.01,96.16,95.98,96.08,29026.0,88.1826,88.3204,88.155,88.2469,29026.0
2020-07-15 11:55:00,96.08,96.12,95.93,95.94,23816.0,88.2469,88.2836,88.1091,88.1183,23816.0
2020-07-15 12:00:00,95.93,96.07,95.77,95.86,41203.0,88.1091,88.2377,87.9622,88.0448,41203.0
2020-07-15 12:05:00,95.87,96.14,95.87,96.0,33580.0,88.054,88.302,88.054,88.1734,33580.0
2020-07-15 12:10:00,95.99,96.08,95.87,96.08,30542.0,88.1642,88.2469,88.054,88.2469,30542.0
2020-07-15 12:15:00,96.07,96.23,96.06,96.21,27962.0,88.2377,88.3847,88.2285,88.3663,27962.0
2020-07-15 12:20:00,96.21,96.32,96.2,96.25,21067.0,88.3663,88.4673,88.3571,88.403,21067.0
2020-07-15 12:25:00,96.25,96.3,96.11,96.28,20804.0,88.403,88.449,88.2744,88.4306,20804.0
2020-07-15 12:30:00,96.27,96.37,96.12,96.18,28710.0,88.4214,88.5132,88.2836,88.3387,28710.0
2020-07-15 12:35:00,96.16,96.39,96.13,96.18,32347.0,88.3204,88.5316,88.2928,88.3387,32347.0
2020-07-15 12:40:00,96.17,96.34,96.17,96.33,17923.0,88.3296,88.4857,88.3296,88.4765,17923.0
2020-07-15 12:45:00,96.32,96.51,96.26,96.48,25843.0,88.4673,88.6418,88.4122,88.6143,25843.0
2020-07-15 12:50:00,96.47,96.68,96.44,96.58,39895.0,88.6051,88.798,88.5775,88.7061,39895.0
2020-07-15 12:55:00,96.58,96.65,96.53,96.62,15971.0,88.7061,88.7704,88.6602,88.7429,15971.0
2020-07-15 13:00:00,96.63,96.66,96.42,96.43,15985.0,88.7521,88.7796,88.5592,88.5684,15985.0
2020-07-15 13:05:00,96.43,96.68,96.43,96.66,22410.0,88.5684,88.798,88.5684,88.7796,22410.0
2020-07-15 13:10:00,96.66,96.68,96.45,96.48,16947.0,88.7796,88.798,88.5867,88.6143,16947.0
2020-07-15 13:15:00,96.5,96.62,96.49,96.55,24765.0,88.6326,88.7429,88.6235,88.6786,24765.0
2020-07-15 13:20:00,96.56,96.6,96.49,96.49,24105.0,88.6878,88.7245,88.6235,88.6235,24105.0
2020-07-15 13:25:00,96.49,96.57,96.44,96.56,91903.0,88.6235,88.6969,88.5775,88.6878,91903.0
2020-07-15 13:30:00,96.56,96.82,96.56,96.81,105455.0,88.6878,88.9266,88.6878,88.9174,105455.0
2020-07-15 13:35:00,96.81,96.95,96.79,96.89,40317.0,88.9174,89.046,88.899,88.9909,40317.0
2020-07-15 13:40:00,96.91,96.91,96.78,96.86,28511.0,89.0092,89.0092,88.8898,88.9633,28511.0
2020-07-15 13:45:00,96.86,96.91,96.78,96.8,27482.0,88.9633,89.0092,88.8898,88.9082,27482.0
2020-07-15 13:50:00,96.8,96.84,96.73,96.73,29817.0,88.9082,88.9449,88.8439,88.8439,29817.0
2020-07-15 13:55:00,96.75,96.78,96.69,96.72,43986.0,88.8623,88.8898,88.8072,88.8347,43986.0
2020-07-15 14:00:00,96.72,97.0,96.68,96.97,69963.0,88.8347,89.0919,88.798,89.0643,69963.0
2020-07-15 14:05:00,96.96,96.98,96.91,96.95,41314.0,89.0551,89.0735,89.0092,89.046,41314.0
2020-07-15 14:10:00,96.96,96.98,96.86,96.91,64761.0,89.0551,89.0735,88.9633,89.0092,64761.0
2020-07-15 14:15:00,96.91,96.98,96.84,96.95,49459.0,89.0092,89.0735,88.9449,89.046,49459.0
2020-07-15 14:20:00,96.95,96.99,96.92,96.95,43472.0,89.046,89.0827,89.0184,89.046,43472.0
2020-07-15 14:25:00,96.96,97.0,96.85,96.95,38987.0,89.0551,89.0919,88.9541,89.046,38987.0
2020-07-15 14:30:00,96.95,97.07,96.91,97.05,69471.0,89.046,89.1562,89.0092,89.1378,69471.0
2020-07-15 14:35:00,97.04,97.04,96.95,96.99,36190.0,89.1286,89.1286,89.046,89.0827,36190.0
2020-07-15 14:40:00,96.99,97.04,96.93,96.93,38063.0,89.0827,89.1286,89.0276,89.0276,38063.0
2020-07-15 14:45:00,96.93,96.94,96.79,96.81,56529.0,89.0276,89.0368,88.899,88.9174,56529.0
2020-07-15 14:50:00,96.81,96.84,96.71,96.73,54669.0,88.9174,88.9449,88.8255,88.8439,54669.0
2020-07-15 14:55:00,96.73,96.78,96.63,96.64,36078.0,88.8439,88.8898,88.7521,88.7612,36078.0
2020-07-15 15:00:00,96.64,96.76,96.63,96.7,56280.0,88.7612,88.8715,88.7521,88.8163,56280.0
2020-07-15 15:05:00,96.71,96.79,96.61,96.75,67611.0,88.8255,88.899,88.7337,88.8623,67611.0
2020-07-15 15:10:00,96.73,96.73,96.54,96.59,46322.0,88.8439,88.8439,88.6694,88.7153,46322.0
2020-07-15 15:15:00,96.57,96.66,96.46,96.62,147871.0,88.6969,88.7796,88.5959,88.7429,147871.0
2020-07-15 15:20:00,96.62,96.72,96.61,96.65,57182.0,88.7429,88.8347,88.7337,88.7704,57182.0
2020-07-15 15:25:00,96.65,96.81,96.62,96.79,52093.0,88.7704,88.9174,88.7429,88.899,52093.0
2020-07-15 15:30:00,96.78,97.0,96.75,96.95,88549.0,88.8898,89.0919,88.8623,89.046,88549.0
2020-07-15 15:35:00,96.95,96.96,96.74,96.78,71339.0,89.046,89.0551,88.8531,88.8898,71339.0
2020-07-15 15:40:00,96.78,96.9,96.71,96.88,83455.0,88.8898,89.0,88.8255,88.9817,83455.0
2020-07-15 15:45:00,96.88,97.13,96.87,97.13,135884.0,88.9817,89.2113,88.9725,89.2113,135884.0
2020-07-15 15:50:00,97.12,97.13,96.71,96.74,133859.0,89.2021,89.2113,88.8255,88.8531,133859.0
2020-07-15 15:55:00,96.75,96.94,96.7,96.74,302459.0,88.8623,89.0368,88.8163,88.8531,302459.0
2020-07-16 09:30:00,97.85,97.99,96.52,96.61,225033.0,89.8726,90.0012,88.651,88.7337,225033.0
2020-07-16 09:35:00,96.61,96.94,96.24,96.4,135387.0,88.7337,89.0368,88.3938,88.5408,135387.0
2020-07-16 09:40:00,96.37,96.46,96.04,96.29,120304.0,88.5132,88.5959,88.2102,88.4398,120304.0
2020-07-16 09:45:00,96.32,96.36,96.09,96.29,81623.0,88.4673,88.5041,88.2561,88.4398,81623.0
2020-07-16 09:50:00,96.28,96.77,96.2,96.68,144396.0,88.4306,88.8806,88.3571,88.798,144396.0
2020-07-16 09:55:00,96.68,96.72,96.22,96.42,134903.0,88.798,88.8347,88.3755,88.5592,134903.0
2020-07-16 10:00:00,96.44,96.84,96.41,96.58,73924.0,88.5775,88.9449,88.55,88.7061,73924.0
2020-07-16 10:05:00,96.54,96.58,96.3,96.47,145132.0,88.6694,88.7061,88.449,88.6051,145132.0
2020-07-16 10:10:00,96.47,96.72,96.4,96.69,42552.0,88.6051,88.8347,88.5408,88.8072,42552.0
2020-07-16 10:15:00,96.69,96.84,96.43,96.48,68140.0,88.8072,88.9449,88.5684,88.6143,68140.0
2020-07-16 10:20:00,96.49,96.61,96.37,96.42,60369.0,88.6235,88.7337,88.5132,88.5592,60369.0
2020-07-16 10:25:00,96.42,96.49,96.21,96.38,92015.0,88.5592,88.6235,88.3663,88.5224,92015.0
2020-07-16 10:30:00,96.39,96.63,96.34,96.56,58560.0,88.5316,88.7521,88.4857,88.6878,58560.0
2020-07-16 10:35:00,96.6,96.67,96.45,96.48,54196.0,88.7245,88.7888,88.5867,88.6143,54196.0
2020-07-16 10:40:00,96.47,96.58,96.11,96.18,39150.0,88.6051,88.7061,88.2744,88.3387,39150.0
2020-07-16 10:45:00,96.18,96.33,96.14,96.29,44992.0,88.3387,88.4765,88.302,88.4398,44992.0
2020-07-16 10:50:00,96.28,96.33,96.11,96.19,108468.0,88.4306,88.4765,88.2744,88.3479,108468.0
2020-07-16 10:55:00,96.16,96.21,95.92,96.03,132318.0,88.3204,88.3663,88.0999,88.201,132318.0
2020-07-16 11:00:00,96.02,96.05,95.71,95.88,71823.0,88.1918,88.2193,87.9071,88.0632,71823.0
2020-07-16 11:05:00,95.89,96.04,95.8,95.97,40918.0,88.0724,88.2102,87.9897,88.1459,40918.0
2020-07-16 11:10:00,95.95,96.16,95.88,95.88,97388.0,88.1275,88.3204,88.0632,88.0632,97388.0
2020-07-16 11:15:00,95.88,95.96,95.83,95.95,33292.0,88.0632,88.1367,88.0173,88.1275,33292.0
2020-07-16 11:20:00,95.97,96.07,95.88,95.97,50068.0,88.1459,88.2377,88.0632,88.1459,50068.0
2020-07-16 11:25:00,95.95,96.0,95.78,95.8,70241.0,88.1275,88.1734,87.9713,87.9897,70241.0
2020-07-16 11:30:00,95.76,95.85,95.34,95.37,98144.0,87.953,88.0356,87.5672,87.5948,98144.0
2020-07-16 11:35:00,95.37,95.38,95.02,95.13,49182.0,87.5948,87.604,87.2733,87.3743,49182.0
2020-07-16 11:40:00,95.12,95.21,94.86,94.99,81701.0,87.3652,87.4478,87.1264,87.2458,81701.0
2020-07-16 11:45:00,94.99,95.14,94.29,94.31,87126.0,87.2458,87.3835,86.6028,86.6212,87126.0
2020-07-16 11:50:00,94.31,94.51,94.29,94.47,52317.0,86.6212,86.8049,86.6028,86.7681,52317.0
2020-07-16 11:55:00,94.51,95.02,94.51,94.92,65727.0,86.8049,87.2733,86.8049,87.1815,65727.0
2020-07-16 12:00:00,94.94,94.96,94.46,94.53,66710.0,87.1998,87.2182,86.759,86.8233,66710.0
2020-07-16 12:05:00,94.55,94.65,94.48,94.6,28251.0,86.8416,86.9335,86.7773,86.8876,28251.0
2020-07-16 12:10:00,94.61,94.75,94.45,94.74,31220.0,86.8967,87.0253,86.7498,87.0161,31220.0
2020-07-16 12:15:00,94.75,94.8,94.61,94.61,17792.0,87.0253,87.0712,86.8967,86.8967,17792.0
2020-07-16 12:20:00,94.64,95.13,94.56,95.07,280220.0,86.9243,87.3743,86.8508,87.3192,280220.0
2020-07-16 12:25:00,95.03,95.24,94.91,94.98,164377.0,87.2825,87.4754,87.1723,87.2366,164377.0
2020-07-16 12:30:00,95.0,95.01,94.96,95.0,31422.0,87.2549,87.2641,87.2182,87.2549,31422.0
2020-07-16 12:35:00,95.0,95.36,94.99,95.29,74026.0,87.2549,87.5856,87.2458,87.5213,74026.0
2020-07-16 12:40:00,95.31,95.38,95.2,95.26,35554.0,87.5397,87.604,87.4386,87.4937,35554.0
2020-07-16 12:45:00,95.26,95.26,94.84,94.87,47988.0,87.4937,87.4937,87.108,87.1355,47988.0
2020-07-16 12:50:00,94.85,94.96,94.77,94.96,45857.0,87.1172,87.2182,87.0437,87.2182,45857.0
2020-07-16 12:55:00,94.95,94.97,94.72,94.77,49439.0,87.209,87.2274,86.9978,87.0437,49439.0
2020-07-16 13:00:00,94.79,94.89,94.75,94.8,39114.0,87.0621,87.1539,87.0253,87.0712,39114.0
2020-07-16 13:05:00,94.82,95.08,94.8,94.96,39651.0,87.0896,87.3284,87.0712,87.2182,39651.0
2020-07-16 13:10:00,94.96,95.02,94.86,95.02,24845.0,87.2182,87.2733,87.1264,87.2733,24845.0
2020-07-16 13:15:00,95.03,95.03,94.93,94.97,26482.0,87.2825,87.2825,87.1906,87.2274,26482.0
2020-07-16 13:20:00,94.98,95.0,94.89,94.9,17090.0,87.2366,87.2549,87.1539,87.1631,17090.0
2020-07-16 13:25:00,94.93,95.02,94.88,94.94,33251.0,87.1906,87.2733,87.1447,87.1998,33251.0
2020-07-16 13:30:00,94.98,95.02,94.91,94.97,26974.0,87.2366,87.2733,87.1723,87.2274,26974.0
2020-07-16 13:35:00,94.98,95.1,94.97,95.03,53406.0,87.2366,87.3468,87.2274,87.2825,53406.0
2020-07-16 13:40:00,95.03,95.29,95.03,95.22,56299.0,87.2825,87.5213,87.2825,87.457,56299.0
2020-07-16 13:45:00,95.22,95.35,95.16,95.31,44293.0,87.457,87.5764,87.4019,87.5397,44293.0
2020-07-16 13:50:00,95.31,95.41,95.24,95.4,51300.0,87.5397,87.6315,87.4754,87.6223,51300.0
2020-07-16 13:55:00,95.45,95.47,95.3,95.3,33812.0,87.6683,87.6866,87.5305,87.5305,33812.0
2020-07-16 14:00:00,95.3,95.35,95.17,95.25,49206.0,87.5305,87.5764,87.4111,87.4846,49206.0
2020-07-16 14:05:00,95.28,95.59,95.27,95.58,36413.0,87.5121,87.7968,87.5029,87.7877,36413.0
2020-07-16 14:10:00,95.58,95.61,95.45,95.56,33695.0,87.7877,87.8152,87.6683,87.7693,33695.0
2020-07-16 14:15:00,95.56,95.75,95.51,95.69,37718.0,87.7693,87.9438,87.7234,87.8887,37718.0
2020-07-16 14:20:00,95.69,95.93,95.69,95.92,32643.0,87.8887,88.1091,87.8887,88.0999,32643.0
2020-07-16 14:25:00,95.92,95.97,95.81,95.97,48089.0,88.0999,88.1459,87.9989,88.1459,48089.0
2020-07-16 14:30:00,95.96,96.31,95.96,96.27,101332.0,88.1367,88.4581,88.1367,88.4214,101332.0
2020-07-16 14:35:00,96.28,96.36,96.2,96.32,52715.0,88.4306,88.5041,88.3571,88.4673,52715.0
2020-07-16 14:40:00,96.31,96.39,96.03,96.08,40803.0,88.4581,88.5316,88.201,88.2469,40803.0
2020-07-16 14:45:00,96.08,96.17,96.0,96.11,36955.0,88.2469,88.3296,88.1734,88.2744,36955.0
2020-07-16 14:50:00,96.11,96.18,95.77,95.77,36510.0,88.2744,88.3387,87.9622,87.9622,36510.0
2020-07-16 14:55:00,95.73,95.79,95.5,95.63,68792.0,87.9254,87.9805,87.7142,87.8336,68792.0
2020-07-16 15:00:00,95.65,95.81,95.57,95.8,36324.0,87.8519,87.9989,87.7785,87.9897,36324.0
2020-07-16 15:05:00,95.8,95.95,95.76,95.85,58667.0,87.9897,88.1275,87.953,88.0356,58667.0
2020-07-16 15:10:00,95.86,96.03,95.82,95.95,47172.0,88.0448,88.201,88.0081,88.1275,47172.0
2020-07-16 15:15:00,95.96,96.21,95.95,96.2,48633.0,88.1367,88.3663,88.1275,88.3571,48633.0
2020-07-16 15:20:00,96.21,96.33,96.08,96.31,59351.0,88.3663,88.4765,88.2469,88.4581,59351.0
2020-07-16 15:25:00,96.3,96.32,96.13,96.24,50421.0,88.449,88.4673,88.2928,88.3938,50421.0
2020-07-16 15:30:00,96.25,96.33,96.2,96.31,72014.0,88.403,88.4765,88.3571,88.4581,72014.0
2020-07-16 15:35:00,96.3,96.36,96.16,96.34,84080.0,88.449,88.5041,88.3204,88.4857,84080.0
2020-07-16 15:40:00,96.34,96.34,96.2,96.21,70132.0,88.4857,88.4857,88.3571,88.3663,70132.0
2020-07-16 15:45:00,96.22,96.49,96.22,96.44,100453.0,88.3755,88.6235,88.3755,88.5775,100453.0
2020-07-16 15:50:00,96.45,96.5,96.21,96.46,154818.0,88.5867,88.6326,88.3663,88.5959,154818.0
2020-07-16 15:55:00,96.48,96.58,96.29,96.4,350125.0,88.6143,88.7061,88.4398,88.5408,350125.0
2020-07-17 09:30:00,97.87,98.17,97.73,97.98,557729.0,89.891,90.1665,89.7624,89.992,557729.0
2020-07-17 09:35:00,97.95,98.49,97.94,98.41,167966.0,89.9644,90.4604,89.9553,90.3869,167966.0
2020-07-17 09:40:00,98.36,98.9,98.36,98.87,177489.0,90.341,90.837,90.341,90.8094,177489.0
2020-07-17 09:45:00,98.86,98.98,98.28,98.36,154019.0,90.8002,90.9105,90.2675,90.341,154019.0
2020-07-17 09:50:00,98.39,98.49,97.91,98.04,97028.0,90.3686,90.4604,89.9277,90.0471,97028.0
2020-07-17 09:55:00,98.04,98.21,98.03,98.07,71032.0,90.0471,90.2032,90.0379,90.0747,71032.0
2020-07-17 10:00:00,98.03,98.16,97.75,97.83,57879.0,90.0379,90.1573,89.7807,89.8542,57879.0
2020-07-17 10:05:00,97.81,98.0,97.68,97.97,78404.0,89.8358,90.0104,89.7164,89.9828,78404.0
2020-07-17 10:10:00,97.97,98.39,97.93,98.39,75124.0,89.9828,90.3686,89.9461,90.3686,75124.0
2020-07-17 10:15:00,98.41,98.7,98.35,98.52,74673.0,90.3869,90.6533,90.3318,90.488,74673.0
2020-07-17 10:20:00,98.51,98.8,98.5,98.78,75019.0,90.4788,90.7451,90.4696,90.7268,75019.0
2020-07-17 10:25:00,98.78,98.92,98.73,98.85,70653.0,90.7268,90.8554,90.6808,90.7911,70653.0
2020-07-17 10:30:00,98.83,99.18,98.65,99.18,122237.0,90.7727,91.0942,90.6074,91.0942,122237.0
2020-07-17 10:35:00,99.17,99.27,99.0,99.1,120176.0,91.085,91.1768,90.9288,91.0207,120176.0
2020-07-17 10:40:00,99.09,99.3,98.92,99.27,107124.0,91.0115,91.2044,90.8554,91.1768,107124.0
2020-07-17 10:45:00,99.26,99.45,99.19,99.23,75356.0,91.1676,91.3421,91.1033,91.1401,75356.0
2020-07-17 10:50:00,99.21,99.33,99.12,99.23,68669.0,91.1217,91.2319,91.039,91.1401,68669.0
2020-07-17 10:55:00,99.23,99.33,99.0,99.05,48066.0,91.1401,91.2319,90.9288,90.9748,48066.0
2020-07-17 11:00:00,99.04,99.24,98.98,99.08,33859.0,90.9656,91.1493,90.9105,91.0023,33859.0
2020-07-17 11:05:00,99.09,99.14,99.0,99.06,35364.0,91.0115,91.0574,90.9288,90.9839,35364.0
2020-07-17 11:10:00,99.06,99.09,98.96,99.0,55237.0,90.9839,91.0115,90.8921,90.9288,55237.0
2020-07-17 11:15:00,98.99,99.04,98.87,98.91,49642.0,90.9196,90.9656,90.8094,90.8462,49642.0
2020-07-17 11:20:00,98.92,99.05,98.91,99.05,71339.0,90.8554,90.9748,90.8462,90.9748,71339.0
2020-07-17 11:25:00,99.03,99.39,98.96,99.38,47545.0,90.9564,91.287,90.8921,91.2779,47545.0
2020-07-17 11:30:00,99.39,99.6,99.27,99.31,76133.0,91.287,91.4799,91.1768,91.2136,76133.0
2020-07-17 11:35:00,99.33,99.39,99.2,99.33,33227.0,91.2319,91.287,91.1125,91.2319,33227.0
2020-07-17 11:40:00,99.34,99.35,99.13,99.17,24878.0,91.2411,91.2503,91.0482,91.085,24878.0
2020-07-17 11:45:00,99.18,99.34,99.17,99.34,27756.0,91.0942,91.2411,91.085,91.2411,27756.0
2020-07-17 11:50:00,99.34,99.38,99.15,99.35,44986.0,91.2411,91.2779,91.0666,91.2503,44986.0
2020-07-17 11:55:00,99.34,99.67,99.34,99.66,64064.0,91.2411,91.5442,91.2411,91.535,64064.0
2020-07-17 12:00:00,99.66,99.67,99.28,99.32,67619.0,91.535,91.5442,91.186,91.2227,67619.0
2020-07-17 12:05:00,99.31,99.49,99.29,99.38,29181.0,91.2136,91.3789,91.1952,91.2779,29181.0
2020-07-17 12:10:00,99.38,99.49,99.37,99.45,23247.0,91.2779,91.3789,91.2687,91.3421,23247.0
2020-07-17 12:15:00,99.46,99.58,99.41,99.51,39576.0,91.3513,91.4615,91.3054,91.3973,39576.0
2020-07-17 12:20:00,99.51,99.67,99.49,99.6,44609.0,91.3973,91.5442,91.3789,91.4799,44609.0
2020-07-17 12:25:00,99.61,99.64,99.57,99.62,38049.0,91.4891,91.5167,91.4524,91.4983,38049.0
2020-07-17 12:30:00,99.62,99.69,99.45,99.52,29900.0,91.4983,91.5626,91.3421,91.4064,29900.0
2020-07-17 12:35:00,99.53,99.59,99.49,99.51,23633.0,91.4156,91.4707,91.3789,91.3973,23633.0
2020-07-17 12:40:00,99.51,99.51,99.26,99.36,34159.0,91.3973,91.3973,91.1676,91.2595,34159.0
2020-07-17 12:45:00,99.37,99.49,99.37,99.46,16702.0,91.2687,91.3789,91.2687,91.3513,16702.0
2020-07-17 12:50:00,99.48,99.57,99.46,99.48,21970.0,91.3697,91.4524,91.3513,91.3697,21970.0
2020-07-17 12:55:00,99.49,99.5,99.4,99.48,24538.0,91.3789,91.3881,91.2962,91.3697,24538.0
2020-07-17 13:00:00,99.49,99.49,99.33,99.35,20174.0,91.3789,91.3789,91.2319,91.2503,20174.0
2020-07-17 13:05:00,99.35,99.43,99.3,99.41,30026.0,91.2503,91.3238,91.2044,91.3054,30026.0
2020-07-17 13:10:00,99.41,99.49,99.31,99.35,20545.0,91.3054,91.3789,91.2136,91.2503,20545.0
2020-07-17 13:15:00,99.33,99.37,99.15,99.26,35606.0,91.2319,91.2687,91.0666,91.1676,35606.0
2020-07-17 13:20:00,99.27,99.48,99.22,99.47,22228.0,91.1768,91.3697,91.1309,91.3605,22228.0
2020-07-17 13:25:00,99.47,99.55,99.45,99.51,33011.0,91.3605,91.434,91.3421,91.3973,33011.0
2020-07-17 13:30:00,99.53,99.6,99.42,99.54,43199.0,91.4156,91.4799,91.3146,91.4248,43199.0
2020-07-17 13:35:00,99.54,99.57,99.5,99.51,19998.0,91.4248,91.4524,91.3881,91.3973,19998.0
2020-07-17 13:40:00,99.52,99.54,99.43,99.49,15853.0,91.4064,91.4248,91.3238,91.3789,15853.0
2020-07-17 13:45:00,99.5,99.54,99.45,99.53,20780.0,91.3881,91.4248,91.3421,91.4156,20780.0
2020-07-17 13:50:00,99.54,99.55,99.46,99.46,18219.0,91.4248,91.434,91.3513,91.3513,18219.0
2020-07-17 13:55:00,99.47,99.47,99.24,99.3,27016.0,91.3605,91.3605,91.1493,91.2044,27016.0
2020-07-17 14:00:00,99.31,99.49,99.29,99.46,22457.0,91.2136,91.3789,91.1952,91.3513,22457.0
2020-07-17 14:05:00,99.47,99.5,99.35,99.5,47635.0,91.3605,91.3881,91.2503,91.3881,47635.0
2020-07-17 14:10:00,99.49,99.52,99.33,99.37,25267.0,91.3789,91.4064,91.2319,91.2687,25267.0
2020-07-17 14:15:00,99.37,99.52,99.35,99.47,26733.0,91.2687,91.4064,91.2503,91.3605,26733.0
2020-07-17 14:20:00,99.5,99.54,99.45,99.51,21985.0,91.3881,91.4248,91.3421,91.3973,21985.0
2020-07-17 14:25:00,99.51,99.55,99.42,99.48,27946.0,91.3973,91.434,91.3146,91.3697,27946.0
2020-07-17 14:30:00,99.49,99.53,99.44,99.47,22483.0,91.3789,91.4156,91.333,91.3605,22483.0
2020-07-17 14:35:00,99.45,99.49,99.41,99.47,21365.0,91.3421,91.3789,91.3054,91.3605,21365.0
2020-07-17 14:40:00,99.45,99.6,99.41,99.58,32176.0,91.3421,91.4799,91.3054,91.4615,32176.0
2020-07-17 14:45:00,99.58,99.67,99.55,99.63,33570.0,91.4615,91.5442,91.434,91.5075,33570.0
2020-07-17 14:50:00,99.63,99.76,99.61,99.71,44594.0,91.5075,91.6269,91.4891,91.5809,44594.0
2020-07-17 14:55:00,99.72,99.77,99.72,99.76,36536.0,91.5901,91.6361,91.5901,91.6269,36536.0
2020-07-17 15:00:00,99.76,99.76,99.6,99.62,39364.0,91.6269,91.6269,91.4799,91.4983,39364.0
2020-07-17 15:05:00,99.6,99.78,99.56,99.71,42181.0,91.4799,91.6452,91.4432,91.5809,42181.0
2020-07-17 15:10:00,99.7,99.78,99.62,99.78,34342.0,91.5718,91.6452,91.4983,91.6452,34342.0
2020-07-17 15:15:00,99.77,99.88,99.71,99.86,50345.0,91.6361,91.7371,91.5809,91.7187,50345.0
2020-07-17 15:20:00,99.87,99.97,99.85,99.97,47976.0,91.7279,91.8198,91.7095,91.8198,47976.0
2020-07-17 15:25:00,99.96,100.0,99.94,99.97,92920.0,91.8106,91.8473,91.7922,91.8198,92920.0
2020-07-17 15:30:00,99.97,99.99,99.9,99.96,72735.0,91.8198,91.8381,91.7555,91.8106,72735.0
2020-07-17 15:35:00,99.96,99.98,99.82,99.9,106837.0,91.8106,91.8289,91.682,91.7555,106837.0
2020-07-17 15:40:00,99.91,99.92,99.71,99.77,104073.0,91.7646,91.7738,91.5809,91.6361,104073.0
2020-07-17 15:45:00,99.78,99.79,99.61,99.74,114034.0,91.6452,91.6544,91.4891,91.6085,114034.0
2020-07-17 15:50:00,99.72,99.72,99.24,99.27,123637.0,91.5901,91.5901,91.1493,91.1768,123637.0
2020-07-17 15:55:00,99.25,99.4,99.18,99.26,353677.0,91.1585,91.2962,91.0942,91.1676,353677.0
2020-07-20 09:30:00,100.0,100.14,99.58,99.86,447225.0,91.8473,91.9759,91.4615,91.7187,447225.0
2020-07-20 09:35:00,99.9,100.46,99.84,100.32,212256.0,91.7555,92.2698,91.7003,92.1412,212256.0
2020-07-20 09:40:00,100.29,100.3,99.45,99.63,139327.0,92.1137,92.1228,91.3421,91.5075,139327.0
2020-07-20 09:45:00,99.56,99.59,99.34,99.41,80400.0,91.4432,91.4707,91.2411,91.3054,80400.0
2020-07-20 09:50:00,99.38,100.12,99.33,100.06,90406.0,91.2779,91.9575,91.2319,91.9024,90406.0
2020-07-20 09:55:00,100.04,100.07,99.66,100.04,63652.0,91.884,91.9116,91.535,91.884,63652.0
2020-07-20 10:00:00,100.05,100.53,100.04,100.47,82190.0,91.8932,92.3341,91.884,92.279,82190.0
2020-07-20 10:05:00,100.47,100.67,100.42,100.59,86428.0,92.279,92.4627,92.2331,92.3892,86428.0
2020-07-20 10:10:00,100.62,100.71,100.47,100.58,91557.0,92.4168,92.4994,92.279,92.38,91557.0
2020-07-20 10:15:00,100.59,100.66,100.38,100.49,66499.0,92.3892,92.4535,92.1963,92.2974,66499.0
2020-07-20 10:20:00,100.49,100.5,100.07,100.09,56765.0,92.2974,92.3065,91.9116,91.93,56765.0
2020-07-20 10:25:00,100.1,100.27,100.05,100.11,45774.0,91.9392,92.0953,91.8932,91.9483,45774.0
2020-07-20 10:30:00,100.1,100.27,100.01,100.23,68702.0,91.9392,92.0953,91.8565,92.0586,68702.0
2020-07-20 10:35:00,100.23,100.51,100.22,100.47,83217.0,92.0586,92.3157,92.0494,92.279,83217.0
2020-07-20 10:40:00,100.48,100.5,100.12,100.15,51519.0,92.2882,92.3065,91.9575,91.9851,51519.0
2020-07-20 10:45:00,100.15,100.42,100.13,100.4,76139.0,91.9851,92.2331,91.9667,92.2147,76139.0
2020-07-20 10:50:00,100.39,100.39,100.21,100.29,62294.0,92.2055,92.2055,92.0402,92.1137,62294.0
2020-07-20 10:55:00,100.3,100.36,100.12,100.21,27422.0,92.1228,92.178,91.9575,92.0402,27422.0
2020-07-20 11:00:00,100.19,100.21,100.01,100.07,27557.0,92.0218,92.0402,91.8565,91.9116,27557.0
2020-07-20 11:05:00,100.06,100.06,99.85,99.86,30297.0,91.9024,91.9024,91.7095,91.7187,30297.0
2020-07-20 11:10:00,99.86,99.95,99.79,99.88,31761.0,91.7187,91.8014,91.6544,91.7371,31761.0
2020-07-20 11:15:00,99.88,99.9,99.59,99.66,37338.0,91.7371,91.7555,91.4707,91.535,37338.0
2020-07-20 11:20:00,99.63,99.7,99.54,99.69,25223.0,91.5075,91.5718,91.4248,91.5626,25223.0
2020-07-20 11:25:00,99.68,99.87,99.65,99.77,20923.0,91.5534,91.7279,91.5258,91.6361,20923.0
2020-07-20 11:30:00,99.79,99.81,99.65,99.69,27516.0,91.6544,91.6728,91.5258,91.5626,27516.0
2020-07-20 11:35:00,99.67,99.67,99.52,99.53,32908.0,91.5442,91.5442,91.4064,91.4156,32908.0
2020-07-20 11:40:00,99.51,99.55,99.43,99.5,33740.0,91.3973,91.434,91.3238,91.3881,33740.0
2020-07-20 11:45:00,99.5,99.51,99.32,99.39,25599.0,91.3881,91.3973,91.2227,91.287,25599.0
2020-07-20 11:50:00,99.38,99.5,99.33,99.48,33159.0,91.2779,91.3881,91.2319,91.3697,33159.0
2020-07-20 11:55:00,99.49,99.52,99.4,99.41,25474.0,91.3789,91.4064,91.2962,91.3054,25474.0
2020-07-20 12:00:00,99.42,99.57,99.41,99.52,36065.0,91.3146,91.4524,91.3054,91.4064,36065.0
2020-07-20 12:05:00,99.51,99.65,99.51,99.58,54058.0,91.3973,91.5258,91.3973,91.4615,54058.0
2020-07-20 12:10:00,99.59,99.77,99.58,99.75,29945.0,91.4707,91.6361,91.4615,91.6177,29945.0
2020-07-20 12:15:00,99.75,99.82,99.68,99.69,95403.0,91.6177,91.682,91.5534,91.5626,95403.0
2020-07-20 12:20:00,99.68,99.77,99.66,99.76,25718.0,91.5534,91.6361,91.535,91.6269,25718.0
2020-07-20 12:25:00,99.75,99.82,99.71,99.73,31849.0,91.6177,91.682,91.5809,91.5993,31849.0
2020-07-20 12:30:00,99.74,99.84,99.71,99.83,20500.0,91.6085,91.7003,91.5809,91.6912,20500.0
2020-07-20 12:35:00,99.83,99.86,99.77,99.79,33584.0,91.6912,91.7187,91.6361,91.6544,33584.0
2020-07-20 12:40:00,99.79,99.83,99.7,99.7,24734.0,91.6544,91.6912,91.5718,91.5718,24734.0
2020-07-20 12:45:00,99.69,99.7,99.37,99.37,67666.0,91.5626,91.5718,91.2687,91.2687,67666.0
2020-07-20 12:50:00,99.36,99.39,99.12,99.21,67586.0,91.2595,91.287,91.039,91.1217,67586.0
2020-07-20 12:55:00,99.21,99.21,98.97,99.05,56912.0,91.1217,91.1217,90.9013,90.9748,56912.0
2020-07-20 13:00:00,99.04,99.18,99.02,99.15,33654.0,90.9656,91.0942,90.9472,91.0666,33654.0
2020-07-20 13:05:00,99.14,99.2,99.05,99.06,20526.0,91.0574,91.1125,90.9748,90.9839,20526.0
2020-07-20 13:10:00,99.06,99.06,98.95,98.98,38058.0,90.9839,90.9839,90.8829,90.9105,38058.0
2020-07-20 13:15:00,98.98,99.1,98.96,99.09,21996.0,90.9105,91.0207,90.8921,91.0115,21996.0
2020-07-20 13:20:00,99.09,99.11,98.96,98.99,23500.0,91.0115,91.0299,90.8921,90.9196,23500.0
2020-07-20 13:25:00,98.99,99.1,98.96,98.99,18579.0,90.9196,91.0207,90.8921,90.9196,18579.0
2020-07-20 13:30:00,98.99,99.04,98.83,98.85,30978.0,90.9196,90.9656,90.7727,90.7911,30978.0
2020-07-20 13:35:00,98.86,98.92,98.72,98.91,36753.0,90.8002,90.8554,90.6717,90.8462,36753.0
2020-07-20 13:40:00,98.94,98.99,98.87,98.9,25342.0,90.8737,90.9196,90.8094,90.837,25342.0
2020-07-20 13:45:00,98.88,98.96,98.87,98.94,19545.0,90.8186,90.8921,90.8094,90.8737,19545.0
2020-07-20 13:50:00,98.94,99.09,98.94,99.07,29086.0,90.8737,91.0115,90.8737,90.9931,29086.0
2020-07-20 13:55:00,99.08,99.13,99.03,99.05,23008.0,91.0023,91.0482,90.9564,90.9748,23008.0
2020-07-20 14:00:00,99.03,99.06,98.89,98.94,36605.0,90.9564,90.9839,90.8278,90.8737,36605.0
2020-07-20 14:05:00,98.95,99.0,98.88,98.97,14908.0,90.8829,90.9288,90.8186,90.9013,14908.0
2020-07-20 14:10:00,98.96,99.07,98.93,99.04,39085.0,90.8921,90.9931,90.8645,90.9656,39085.0
2020-07-20 14:15:00,99.04,99.11,99.01,99.03,20181.0,90.9656,91.0299,90.938,90.9564,20181.0
2020-07-20 14:20:00,99.03,99.05,98.97,98.98,21230.0,90.9564,90.9748,90.9013,90.9105,21230.0
2020-07-20 14:25:00,98.99,99.04,98.94,98.99,19238.0,90.9196,90.9656,90.8737,90.9196,19238.0
2020-07-20 14:30:00,98.99,99.05,98.95,99.01,23470.0,90.9196,90.9748,90.8829,90.938,23470.0
2020-07-20 14:35:00,99.03,99.03,98.96,99.03,18419.0,90.9564,90.9564,90.8921,90.9564,18419.0
2020-07-20 14:40:00,99.02,99.08,98.98,98.99,28869.0,90.9472,91.0023,90.9105,90.9196,28869.0
2020-07-20 14:45:00,98.98,99.02,98.94,98.98,21254.0,90.9105,90.9472,90.8737,90.9105,21254.0
2020-07-20 14:50:00,99.0,99.01,98.91,98.92,15503.0,90.9288,90.938,90.8462,90.8554,15503.0
2020-07-20 14:55:00,98.92,98.97,98.86,98.97,19955.0,90.8554,90.9013,90.8002,90.9013,19955.0
2020-07-20 15:00:00,98.96,99.03,98.92,99.01,25056.0,90.8921,90.9564,90.8554,90.938,25056.0
2020-07-20 15:05:00,99.01,99.02,98.94,98.94,23252.0,90.938,90.9472,90.8737,90.8737,23252.0
2020-07-20 15:10:00,98.94,99.09,98.92,99.06,43899.0,90.8737,91.0115,90.8554,90.9839,43899.0
2020-07-20 15:15:00,99.07,99.32,99.06,99.27,36262.0,90.9931,91.2227,90.9839,91.1768,36262.0
2020-07-20 15:20:00,99.27,99.39,99.26,99.35,33861.0,91.1768,91.287,91.1676,91.2503,33861.0
2020-07-20 15:25:00,99.34,99.5,99.32,99.5,38050.0,91.2411,91.3881,91.2227,91.3881,38050.0
2020-07-20 15:30:00,99.49,99.64,99.43,99.64,61889.0,91.3789,91.5167,91.3238,91.5167,61889.0
2020-07-20 15:35:00,99.64,99.65,99.48,99.54,57033.0,91.5167,91.5258,91.3697,91.4248,57033.0
2020-07-20 15:40:00,99.53,99.53,99.3,99.37,57920.0,91.4156,91.4156,91.2044,91.2687,57920.0
2020-07-20 15:45:00,99.38,99.46,99.37,99.43,76100.0,91.2779,91.3513,91.2687,91.3238,76100.0
2020-07-20 15:50:00,99.42,99.46,99.28,99.3,119893.0,91.3146,91.3513,91.186,91.2044,119893.0
2020-07-20 15:55:00,99.3,99.34,99.06,99.09,296166.0,91.2044,91.2411,90.9839,91.0115,296166.0
2020-07-21 09:30:00,98.88,99.11,98.56,98.77,215155.0,90.8186,91.0299,90.5247,90.7176,215155.0
2020-07-21 09:35:00,98.75,98.99,98.71,98.95,40193.0,90.6992,90.9196,90.6625,90.8829,40193.0
2020-07-21 09:40:00,98.91,99.07,98.8,98.9,41180.0,90.8462,90.9931,90.7451,90.837,41180.0
2020-07-21 09:45:00,98.9,99.0,98.73,98.83,53182.0,90.837,90.9288,90.6808,90.7727,53182.0
2020-07-21 09:50:00,98.87,99.11,98.8,99.05,71887.0,90.8094,91.0299,90.7451,90.9748,71887.0
2020-07-21 09:55:00,99.02,99.2,99.02,99.18,33266.0,90.9472,91.1125,90.9472,91.0942,33266.0
2020-07-21 10:00:00,99.16,99.22,99.06,99.21,25384.0,91.0758,91.1309,90.9839,91.1217,25384.0
2020-07-21 10:05:00,99.2,99.29,99.06,99.17,41514.0,91.1125,91.1952,90.9839,91.085,41514.0
2020-07-21 10:10:00,99.16,99.18,99.07,99.09,29232.0,91.0758,91.0942,90.9931,91.0115,29232.0
2020-07-21 10:15:00,99.09,99.35,99.08,99.34,29006.0,91.0115,91.2503,91.0023,91.2411,29006.0
2020-07-21 10:20:00,99.34,99.48,99.25,99.25,23851.0,91.2411,91.3697,91.1585,91.1585,23851.0
2020-07-21 10:25:00,99.24,99.24,98.72,98.76,49474.0,91.1493,91.1493,90.6717,90.7084,49474.0
2020-07-21 10:30:00,98.73,98.89,98.61,98.63,65596.0,90.6808,90.8278,90.5706,90.589,65596.0
2020-07-21 10:35:00,98.64,98.71,98.35,98.62,104547.0,90.5982,90.6625,90.3318,90.5798,104547.0
2020-07-21 10:40:00,98.63,98.84,98.54,98.71,65265.0,90.589,90.7819,90.5063,90.6625,65265.0
2020-07-21 10:45:00,98.72,98.83,98.67,98.82,38716.0,90.6717,90.7727,90.6257,90.7635,38716.0
2020-07-21 10:50:00,98.83,98.94,98.74,98.93,30130.0,90.7727,90.8737,90.69,90.8645,30130.0
2020-07-21 10:55:00,98.93,99.02,98.76,98.82,41234.0,90.8645,90.9472,90.7084,90.7635,41234.0
2020-07-21 11:00:00,98.8,98.98,98.72,98.74,28016.0,90.7451,90.9105,90.6717,90.69,28016.0
2020-07-21 11:05:00,98.73,98.78,98.58,98.59,23458.0,90.6808,90.7268,90.5431,90.5523,23458.0
2020-07-21 11:10:00,98.6,98.63,98.41,98.5,25109.0,90.5614,90.589,90.3869,90.4696,25109.0
2020-07-21 11:15:00,98.49,98.71,98.45,98.6,27423.0,90.4604,90.6625,90.4237,90.5614,27423.0
2020-07-21 11:20:00,98.64,98.68,98.55,98.61,18575.0,90.5982,90.6349,90.5155,90.5706,18575.0
2020-07-21 11:25:00,98.62,98.67,98.48,98.62,32019.0,90.5798,90.6257,90.4512,90.5798,32019.0
2020-07-21 11:30:00,98.62,98.77,98.58,98.76,36564.0,90.5798,90.7176,90.5431,90.7084,36564.0
2020-07-21 11:35:00,98.75,98.8,98.69,98.76,22943.0,90.6992,90.7451,90.6441,90.7084,22943.0
2020-07-21 11:40:00,98.75,98.84,98.72,98.81,21687.0,90.6992,90.7819,90.6717,90.7543,21687.0
2020-07-21 11:45:00,98.81,98.81,98.56,98.6,27526.0,90.7543,90.7543,90.5247,90.5614,27526.0
2020-07-21 11:50:00,98.58,98.58,98.41,98.46,33043.0,90.5431,90.5431,90.3869,90.4329,33043.0
2020-07-21 11:55:00,98.47,98.57,98.4,98.52,35923.0,90.442,90.5339,90.3777,90.488,35923.0
2020-07-21 12:00:00,98.51,98.57,98.42,98.57,27933.0,90.4788,90.5339,90.3961,90.5339,27933.0
2020-07-21 12:05:00,98.55,98.58,98.47,98.54,17875.0,90.5155,90.5431,90.442,90.5063,17875.0
2020-07-21 12:10:00,98.55,98.57,98.5,98.52,12587.0,90.5155,90.5339,90.4696,90.488,12587.0
2020-07-21 12:15:00,98.54,98.67,98.54,98.63,16695.0,90.5063,90.6257,90.5063,90.589,16695.0
2020-07-21 12:20:00,98.64,98.74,98.61,98.62,23119.0,90.5982,90.69,90.5706,90.5798,23119.0
2020-07-21 12:25:00,98.62,98.77,98.58,98.76,16237.0,90.5798,90.7176,90.5431,90.7084,16237.0
2020-07-21 12:30:00,98.76,98.77,98.67,98.69,16596.0,90.7084,90.7176,90.6257,90.6441,16596.0
2020-07-21 12:35:00,98.68,98.79,98.68,98.77,20440.0,90.6349,90.736,90.6349,90.7176,20440.0
2020-07-21 12:40:00,98.78,98.82,98.7,98.79,38873.0,90.7268,90.7635,90.6533,90.736,38873.0
2020-07-21 12:45:00,98.79,98.8,98.5,98.5,24807.0,90.736,90.7451,90.4696,90.4696,24807.0
2020-07-21 12:50:00,98.5,98.52,98.42,98.46,31026.0,90.4696,90.488,90.3961,90.4329,31026.0
2020-07-21 12:55:00,98.45,98.51,98.37,98.4,25005.0,90.4237,90.4788,90.3502,90.3777,25005.0
2020-07-21 13:00:00,98.4,98.43,98.35,98.4,20057.0,90.3777,90.4053,90.3318,90.3777,20057.0
2020-07-21 13:05:00,98.41,98.43,98.33,98.33,12586.0,90.3869,90.4053,90.3135,90.3135,12586.0
2020-07-21 13:10:00,98.34,98.35,98.18,98.19,21978.0,90.3226,90.3318,90.1757,90.1849,21978.0
2020-07-21 13:15:00,98.19,98.22,98.09,98.11,31395.0,90.1849,90.2124,90.093,90.1114,31395.0
2020-07-21 13:20:00,98.13,98.2,98.12,98.16,19730.0,90.1298,90.1941,90.1206,90.1573,19730.0
2020-07-21 13:25:00,98.14,98.3,98.13,98.25,15932.0,90.1389,90.2859,90.1298,90.24,15932.0
2020-07-21 13:30:00,98.24,98.31,98.22,98.23,15504.0,90.2308,90.2951,90.2124,90.2216,15504.0
2020-07-21 13:35:00,98.25,98.35,98.18,98.32,19482.0,90.24,90.3318,90.1757,90.3043,19482.0
2020-07-21 13:40:00,98.31,98.32,98.25,98.25,18295.0,90.2951,90.3043,90.24,90.24,18295.0
2020-07-21 13:45:00,98.25,98.36,98.25,98.34,14066.0,90.24,90.341,90.24,90.3226,14066.0
2020-07-21 13:50:00,98.35,98.35,98.28,98.3,10286.0,90.3318,90.3318,90.2675,90.2859,10286.0
2020-07-21 13:55:00,98.31,98.33,98.26,98.27,19317.0,90.2951,90.3135,90.2492,90.2583,19317.0
2020-07-21 14:00:00,98.27,98.4,98.26,98.37,12731.0,90.2583,90.3777,90.2492,90.3502,12731.0
2020-07-21 14:05:00,98.37,98.37,98.14,98.2,30621.0,90.3502,90.3502,90.1389,90.1941,30621.0
2020-07-21 14:10:00,98.22,98.25,98.15,98.21,50573.0,90.2124,90.24,90.1481,90.2032,50573.0
2020-07-21 14:15:00,98.2,98.22,98.14,98.16,23982.0,90.1941,90.2124,90.1389,90.1573,23982.0
2020-07-21 14:20:00,98.17,98.21,98.16,98.19,22152.0,90.1665,90.2032,90.1573,90.1849,22152.0
2020-07-21 14:25:00,98.21,98.41,98.21,98.4,25627.0,90.2032,90.3869,90.2032,90.3777,25627.0
2020-07-21 14:30:00,98.41,98.41,98.26,98.29,31651.0,90.3869,90.3869,90.2492,90.2767,31651.0
2020-07-21 14:35:00,98.3,98.31,98.24,98.3,18985.0,90.2859,90.2951,90.2308,90.2859,18985.0
2020-07-21 14:40:00,98.3,98.42,98.27,98.41,28260.0,90.2859,90.3961,90.2583,90.3869,28260.0
2020-07-21 14:45:00,98.41,98.46,98.36,98.38,54089.0,90.3869,90.4329,90.341,90.3594,54089.0
2020-07-21 14:50:00,98.37,98.41,98.34,98.37,35484.0,90.3502,90.3869,90.3226,90.3502,35484.0
2020-07-21 14:55:00,98.37,98.37,98.22,98.27,25159.0,90.3502,90.3502,90.2124,90.2583,25159.0
2020-07-21 15:00:00,98.27,98.31,98.19,98.25,38882.0,90.2583,90.2951,90.1849,90.24,38882.0
2020-07-21 15:05:00,98.25,98.26,98.08,98.09,36859.0,90.24,90.2492,90.0838,90.093,36859.0
2020-07-21 15:10:00,98.09,98.14,97.97,97.99,61086.0,90.093,90.1389,89.9828,90.0012,61086.0
2020-07-21 15:15:00,97.98,98.01,97.87,97.91,57215.0,89.992,90.0195,89.891,89.9277,57215.0
2020-07-21 15:20:00,97.91,97.93,97.76,97.77,81726.0,89.9277,89.9461,89.7899,89.7991,81726.0
2020-07-21 15:25:00,97.78,97.93,97.78,97.84,46861.0,89.8083,89.9461,89.8083,89.8634,46861.0
2020-07-21 15:30:00,97.85,97.96,97.83,97.87,99962.0,89.8726,89.9736,89.8542,89.891,99962.0
2020-07-21 15:35:00,97.87,97.99,97.83,97.84,46733.0,89.891,90.0012,89.8542,89.8634,46733.0
2020-07-21 15:40:00,97.83,98.0,97.8,98.0,74406.0,89.8542,90.0104,89.8267,90.0104,74406.0
2020-07-21 15:45:00,98.0,98.12,97.98,98.09,68297.0,90.0104,90.1206,89.992,90.093,68297.0
2020-07-21 15:50:00,98.12,98.15,97.85,98.09,116860.0,90.1206,90.1481,89.8726,90.093,116860.0
2020-07-21 15:55:00,98.1,98.2,97.95,98.19,239072.0,90.1022,90.1941,89.9644,90.1849,239072.0
2020-07-22 09:30:00,98.11,98.41,98.0,98.41,133576.0,90.1114,90.3869,90.0104,90.3869,133576.0
2020-07-22 09:35:00,98.42,98.81,98.32,98.71,36551.0,90.3961,90.7543,90.3043,90.6625,36551.0
2020-07-22 09:40:00,98.71,98.93,98.61,98.73,58818.0,90.6625,90.8645,90.5706,90.6808,58818.0
2020-07-22 09:45:00,98.75,99.03,98.75,98.84,68478.0,90.6992,90.9564,90.6992,90.7819,68478.0
2020-07-22 09:50:00,98.85,99.18,98.85,99.1,38952.0,90.7911,91.0942,90.7911,91.0207,38952.0
2020-07-22 09:55:00,99.11,99.15,98.78,98.79,45936.0,91.0299,91.0666,90.7268,90.736,45936.0
2020-07-22 10:00:00,98.79,99.03,98.77,99.02,24973.0,90.736,90.9564,90.7176,90.9472,24973.0
2020-07-22 10:05:00,99.02,99.17,98.93,99.16,34875.0,90.9472,91.085,90.8645,91.0758,34875.0
2020-07-22 10:10:00,99.16,99.37,99.15,99.36,39118.0,91.0758,91.2687,91.0666,91.2595,39118.0
2020-07-22 10:15:00,99.35,99.4,99.22,99.37,30963.0,91.2503,91.2962,91.1309,91.2687,30963.0
2020-07-22 10:20:00,99.34,99.34,99.19,99.21,22396.0,91.2411,91.2411,91.1033,91.1217,22396.0
2020-07-22 10:25:00,99.22,99.23,98.96,98.98,37628.0,91.1309,91.1401,90.8921,90.9105,37628.0
2020-07-22 10:30:00,98.97,99.02,98.81,98.83,35208.0,90.9013,90.9472,90.7543,90.7727,35208.0
2020-07-22 10:35:00,98.82,98.84,98.7,98.72,34468.0,90.7635,90.7819,90.6533,90.6717,34468.0
2020-07-22 10:40:00,98.68,98.77,98.6,98.61,21206.0,90.6349,90.7176,90.5614,90.5706,21206.0
2020-07-22 10:45:00,98.6,98.67,98.49,98.63,55168.0,90.5614,90.6257,90.4604,90.589,55168.0
2020-07-22 10:50:00,98.65,98.66,98.48,98.58,57564.0,90.6074,90.6166,90.4512,90.5431,57564.0
2020-07-22 10:55:00,98.58,98.74,98.58,98.72,18129.0,90.5431,90.69,90.5431,90.6717,18129.0
2020-07-22 11:00:00,98.72,98.8,98.69,98.79,38073.0,90.6717,90.7451,90.6441,90.736,38073.0
2020-07-22 11:05:00,98.81,98.82,98.65,98.72,29906.0,90.7543,90.7635,90.6074,90.6717,29906.0
2020-07-22 11:10:00,98.72,98.73,98.56,98.59,55410.0,90.6717,90.6808,90.5247,90.5523,55410.0
2020-07-22 11:15:00,98.58,98.85,98.55,98.82,41561.0,90.5431,90.7911,90.5155,90.7635,41561.0
2020-07-22 11:20:00,98.84,99.02,98.76,99.02,19061.0,90.7819,90.9472,90.7084,90.9472,19061.0
2020-07-22 11:25:00,99.03,99.18,98.99,99.12,27398.0,90.9564,91.0942,90.9196,91.039,27398.0
2020-07-22 11:30:00,99.14,99.17,99.07,99.08,25222.0,91.0574,91.085,90.9931,91.0023,25222.0
2020-07-22 11:35:00,99.1,99.24,99.0,99.24,50407.0,91.0207,91.1493,90.9288,91.1493,50407.0
2020-07-22 11:40:00,99.24,99.32,99.2,99.26,26135.0,91.1493,91.2227,91.1125,91.1676,26135.0
2020-07-22 11:45:00,99.28,99.35,99.21,99.34,26704.0,91.186,91.2503,91.1217,91.2411,26704.0
2020-07-22 11:50:00,99.34,99.41,99.28,99.38,28299.0,91.2411,91.3054,91.186,91.2779,28299.0
2020-07-22 11:55:00,99.39,99.53,99.38,99.53,34749.0,91.287,91.4156,91.2779,91.4156,34749.0
2020-07-22 12:00:00,99.53,99.54,99.44,99.46,34954.0,91.4156,91.4248,91.333,91.3513,34954.0
2020-07-22 12:05:00,99.44,99.47,99.33,99.45,22117.0,91.333,91.3605,91.2319,91.3421,22117.0
2020-07-22 12:10:00,99.45,99.73,99.45,99.72,23584.0,91.3421,91.5993,91.3421,91.5901,23584.0
2020-07-22 12:15:00,99.71,99.8,99.66,99.7,40640.0,91.5809,91.6636,91.535,91.5718,40640.0
2020-07-22 12:20:00,99.71,99.78,99.69,99.75,17368.0,91.5809,91.6452,91.5626,91.6177,17368.0
2020-07-22 12:25:00,99.75,99.94,99.75,99.91,50819.0,91.6177,91.7922,91.6177,91.7646,50819.0
2020-07-22 12:30:00,99.91,99.96,99.79,99.79,46630.0,91.7646,91.8106,91.6544,91.6544,46630.0
2020-07-22 12:35:00,99.8,99.83,99.7,99.72,29992.0,91.6636,91.6912,91.5718,91.5901,29992.0
2020-07-22 12:40:00,99.7,99.82,99.7,99.81,21754.0,91.5718,91.682,91.5718,91.6728,21754.0
2020-07-22 12:45:00,99.8,99.84,99.77,99.84,15034.0,91.6636,91.7003,91.6361,91.7003,15034.0
2020-07-22 12:50:00,99.84,99.9,99.78,99.8,13416.0,91.7003,91.7555,91.6452,91.6636,13416.0
2020-07-22 12:55:00,99.8,99.95,99.79,99.94,21608.0,91.6636,91.8014,91.6544,91.7922,21608.0
2020-07-22 13:00:00,99.94,99.94,99.78,99.89,39192.0,91.7922,91.7922,91.6452,91.7463,39192.0
2020-07-22 13:05:00,99.89,100.03,99.88,100.0,100707.0,91.7463,91.8749,91.7371,91.8473,100707.0
2020-07-22 13:10:00,100.0,100.25,99.99,100.08,46216.0,91.8473,92.0769,91.8381,91.9208,46216.0
2020-07-22 13:15:00,100.08,100.18,100.0,100.08,54152.0,91.9208,92.0126,91.8473,91.9208,54152.0
2020-07-22 13:20:00,100.08,100.22,100.07,100.14,30875.0,91.9208,92.0494,91.9116,91.9759,30875.0
2020-07-22 13:25:00,100.12,100.24,100.05,100.22,26489.0,91.9575,92.0677,91.8932,92.0494,26489.0
2020-07-22 13:30:00,100.22,100.26,100.17,100.23,23511.0,92.0494,92.0861,92.0034,92.0586,23511.0
2020-07-22 13:35:00,100.23,100.23,100.03,100.04,45040.0,92.0586,92.0586,91.8749,91.884,45040.0
2020-07-22 13:40:00,100.02,100.05,99.95,100.03,14162.0,91.8657,91.8932,91.8014,91.8749,14162.0
2020-07-22 13:45:00,100.03,100.06,99.76,99.8,34538.0,91.8749,91.9024,91.6269,91.6636,34538.0
2020-07-22 13:50:00,99.79,99.81,99.56,99.57,25236.0,91.6544,91.6728,91.4432,91.4524,25236.0
2020-07-22 13:55:00,99.59,99.59,99.46,99.48,23005.0,91.4707,91.4707,91.3513,91.3697,23005.0
2020-07-22 14:00:00,99.48,99.64,99.47,99.57,28601.0,91.3697,91.5167,91.3605,91.4524,28601.0
2020-07-22 14:05:00,99.57,99.63,99.51,99.61,24202.0,91.4524,91.5075,91.3973,91.4891,24202.0
2020-07-22 14:10:00,99.62,99.66,99.54,99.65,29256.0,91.4983,91.535,91.4248,91.5258,29256.0
2020-07-22 14:15:00,99.63,99.78,99.63,99.76,35000.0,91.5075,91.6452,91.5075,91.6269,35000.0
2020-07-22 14:20:00,99.75,99.96,99.75,99.94,52864.0,91.6177,91.8106,91.6177,91.7922,52864.0
2020-07-22 14:25:00,99.94,100.08,99.9,100.06,55061.0,91.7922,91.9208,91.7555,91.9024,55061.0
2020-07-22 14:30:00,100.06,100.09,99.96,100.02,38206.0,91.9024,91.93,91.8106,91.8657,38206.0
2020-07-22 14:35:00,100.02,100.21,99.99,100.19,32690.0,91.8657,92.0402,91.8381,92.0218,32690.0
2020-07-22 14:40:00,100.17,100.21,100.11,100.16,31774.0,92.0034,92.0402,91.9483,91.9943,31774.0
2020-07-22 14:45:00,100.17,100.21,100.15,100.17,28855.0,92.0034,92.0402,91.9851,92.0034,28855.0
2020-07-22 14:50:00,100.18,100.18,100.04,100.12,27438.0,92.0126,92.0126,91.884,91.9575,27438.0
2020-07-22 14:55:00,100.12,100.18,100.05,100.06,31010.0,91.9575,92.0126,91.8932,91.9024,31010.0
2020-07-22 15:00:00,100.06,100.12,100.01,100.05,35085.0,91.9024,91.9575,91.8565,91.8932,35085.0
2020-07-22 15:05:00,100.05,100.11,100.04,100.08,26515.0,91.8932,91.9483,91.884,91.9208,26515.0
2020-07-22 15:10:00,100.08,100.26,100.05,100.23,37259.0,91.9208,92.0861,91.8932,92.0586,37259.0
2020-07-22 15:15:00,100.24,100.36,100.19,100.2,38945.0,92.0677,92.178,92.0218,92.031,38945.0
2020-07-22 15:20:00,100.2,100.28,100.16,100.19,32861.0,92.031,92.1045,91.9943,92.0218,32861.0
2020-07-22 15:25:00,100.18,100.23,100.01,100.05,31383.0,92.0126,92.0586,91.8565,91.8932,31383.0
2020-07-22 15:30:00,100.05,100.09,100.01,100.04,36984.0,91.8932,91.93,91.8565,91.884,36984.0
2020-07-22 15:35:00,100.04,100.17,100.04,100.11,36610.0,91.884,92.0034,91.884,91.9483,36610.0
2020-07-22 15:40:00,100.11,100.29,100.09,100.29,68148.0,91.9483,92.1137,91.93,92.1137,68148.0
2020-07-22 15:45:00,100.28,100.48,100.25,100.48,80889.0,92.1045,92.2882,92.0769,92.2882,80889.0
2020-07-22 15:50:00,100.49,100.57,100.29,100.32,119022.0,92.2974,92.3708,92.1137,92.1412,119022.0
2020-07-22 15:55:00,100.32,100.4,100.16,100.22,248100.0,92.1412,92.2147,91.9943,92.0494,248100.0
2020-07-23 09:30:00,100.28,100.5,100.07,100.22,123448.0,92.1045,92.3065,91.9116,92.0494,123448.0
2020-07-23 09:35:00,100.19,100.87,100.18,100.53,73982.0,92.0218,92.6464,92.0126,92.3341,73982.0
2020-07-23 09:40:00,100.52,100.78,100.47,100.6,16054.0,92.3249,92.5637,92.279,92.3984,16054.0
2020-07-23 09:45:00,100.62,100.84,100.61,100.81,20039.0,92.4168,92.6188,92.4076,92.5913,20039.0
2020-07-23 09:50:00,100.81,100.81,100.57,100.75,29386.0,92.5913,92.5913,92.3708,92.5362,29386.0
2020-07-23 09:55:00,100.77,100.77,100.44,100.62,41753.0,92.5545,92.5545,92.2514,92.4168,41753.0
2020-07-23 10:00:00,100.64,100.68,100.52,100.6,37865.0,92.4351,92.4719,92.3249,92.3984,37865.0
2020-07-23 10:05:00,100.61,100.87,100.6,100.83,33280.0,92.4076,92.6464,92.3984,92.6096,33280.0
2020-07-23 10:10:00,100.81,100.85,100.68,100.83,41838.0,92.5913,92.628,92.4719,92.6096,41838.0
2020-07-23 10:15:00,100.86,100.95,100.73,100.77,44626.0,92.6372,92.7199,92.5178,92.5545,44626.0
2020-07-23 10:20:00,100.8,101.11,100.78,101.07,132416.0,92.5821,92.8668,92.5637,92.8301,132416.0
2020-07-23 10:25:00,101.09,101.37,101.09,101.37,50540.0,92.8484,93.1056,92.8484,93.1056,50540.0
2020-07-23 10:30:00,101.37,101.74,101.33,101.73,147446.0,93.1056,93.4454,93.0689,93.4363,147446.0
2020-07-23 10:35:00,101.75,101.89,101.63,101.75,121050.0,93.4546,93.5832,93.3444,93.4546,121050.0
2020-07-23 10:40:00,101.74,101.87,101.46,101.49,48593.0,93.4454,93.5648,93.1883,93.2158,48593.0
2020-07-23 10:45:00,101.5,101.87,101.42,101.86,126642.0,93.225,93.5648,93.1515,93.5557,126642.0
2020-07-23 10:50:00,101.87,101.98,101.43,101.45,62481.0,93.5648,93.6659,93.1607,93.1791,62481.0
2020-07-23 10:55:00,101.47,101.52,101.29,101.31,34106.0,93.1975,93.2434,93.0321,93.0505,34106.0
2020-07-23 11:00:00,101.31,101.55,101.24,101.48,96507.0,93.0505,93.2709,92.9862,93.2066,96507.0
2020-07-23 11:05:00,101.48,101.68,101.3,101.44,142077.0,93.2066,93.3903,93.0413,93.1699,142077.0
2020-07-23 11:10:00,101.44,101.59,101.38,101.52,20209.0,93.1699,93.3077,93.1148,93.2434,20209.0
2020-07-23 11:15:00,101.56,101.89,101.53,101.63,86471.0,93.2801,93.5832,93.2526,93.3444,86471.0
2020-07-23 11:20:00,101.62,101.68,101.31,101.36,56993.0,93.3352,93.3903,93.0505,93.0964,56993.0
2020-07-23 11:25:00,101.36,101.54,101.33,101.36,24742.0,93.0964,93.2618,93.0689,93.0964,24742.0
2020-07-23 11:30:00,101.33,101.63,101.32,101.63,33493.0,93.0689,93.3444,93.0597,93.3444,33493.0
2020-07-23 11:35:00,101.62,101.65,101.36,101.51,25953.0,93.3352,93.3628,93.0964,93.2342,25953.0
2020-07-23 11:40:00,101.48,101.48,101.18,101.2,15174.0,93.2066,93.2066,92.9311,92.9495,15174.0
2020-07-23 11:45:00,101.21,101.34,101.18,101.25,20161.0,92.9587,93.0781,92.9311,92.9954,20161.0
2020-07-23 11:50:00,101.27,101.29,101.04,101.07,19373.0,93.0138,93.0321,92.8025,92.8301,19373.0
2020-07-23 11:55:00,101.07,101.14,100.94,101.05,19997.0,92.8301,92.8944,92.7107,92.8117,19997.0
2020-07-23 12:00:00,101.06,101.06,100.76,100.8,23894.0,92.8209,92.8209,92.5453,92.5821,23894.0
2020-07-23 12:05:00,100.79,100.95,100.75,100.8,26406.0,92.5729,92.7199,92.5362,92.5821,26406.0
2020-07-23 12:10:00,100.81,100.9,100.76,100.9,14950.0,92.5913,92.6739,92.5453,92.6739,14950.0
2020-07-23 12:15:00,100.95,101.0,100.81,100.87,22502.0,92.7199,92.7658,92.5913,92.6464,22502.0
2020-07-23 12:20:00,100.88,100.99,100.86,100.91,16433.0,92.6556,92.7566,92.6372,92.6831,16433.0
2020-07-23 12:25:00,100.92,101.08,100.85,101.04,22723.0,92.6923,92.8393,92.628,92.8025,22723.0
2020-07-23 12:30:00,101.03,101.13,100.99,101.07,27396.0,92.7933,92.8852,92.7566,92.8301,27396.0
2020-07-23 12:35:00,101.06,101.14,100.9,101.11,18554.0,92.8209,92.8944,92.6739,92.8668,18554.0
2020-07-23 12:40:00,101.11,101.19,101.02,101.07,18955.0,92.8668,92.9403,92.7841,92.8301,18955.0
2020-07-23 12:45:00,101.06,101.15,101.01,101.15,17960.0,92.8209,92.9035,92.775,92.9035,17960.0
2020-07-23 12:50:00,101.13,101.18,100.99,101.07,29482.0,92.8852,92.9311,92.7566,92.8301,29482.0
2020-07-23 12:55:00,101.07,101.28,101.06,101.2,27671.0,92.8301,93.023,92.8209,92.9495,27671.0
2020-07-23 13:00:00,101.21,101.31,101.19,101.29,22635.0,92.9587,93.0505,92.9403,93.0321,22635.0
2020-07-23 13:05:00,101.28,101.42,101.22,101.27,27282.0,93.023,93.1515,92.9678,93.0138,27282.0
2020-07-23 13:10:00,101.26,101.37,101.2,101.25,23028.0,93.0046,93.1056,92.9495,92.9954,23028.0
2020-07-23 13:15:00,101.26,101.29,101.07,101.08,26332.0,93.0046,93.0321,92.8301,92.8393,26332.0
2020-07-23 13:20:00,101.09,101.11,100.96,101.06,92061.0,92.8484,92.8668,92.729,92.8209,92061.0
2020-07-23 13:25:00,101.07,101.17,101.04,101.04,38383.0,92.8301,92.9219,92.8025,92.8025,38383.0
2020-07-23 13:30:00,101.04,101.13,100.81,100.82,54160.0,92.8025,92.8852,92.5913,92.6005,54160.0
2020-07-23 13:35:00,100.83,100.98,100.82,100.84,25958.0,92.6096,92.7474,92.6005,92.6188,25958.0
2020-07-23 13:40:00,100.83,100.89,100.75,100.84,67598.0,92.6096,92.6647,92.5362,92.6188,67598.0
2020-07-23 13:45:00,100.86,101.03,100.83,100.84,24797.0,92.6372,92.7933,92.6096,92.6188,24797.0
2020-07-23 13:50:00,100.85,100.94,100.81,100.84,27555.0,92.628,92.7107,92.5913,92.6188,27555.0
2020-07-23 13:55:00,100.84,100.94,100.75,100.93,17942.0,92.6188,92.7107,92.5362,92.7015,17942.0
2020-07-23 14:00:00,100.92,101.06,100.69,100.84,46814.0,92.6923,92.8209,92.4811,92.6188,46814.0
2020-07-23 14:05:00,100.85,100.89,100.59,100.64,46133.0,92.628,92.6647,92.3892,92.4351,46133.0
2020-07-23 14:10:00,100.63,100.63,100.43,100.48,39829.0,92.4259,92.4259,92.2422,92.2882,39829.0
2020-07-23 14:15:00,100.48,100.55,100.37,100.5,62474.0,92.2882,92.3525,92.1871,92.3065,62474.0
2020-07-23 14:20:00,100.53,100.75,100.39,100.75,45502.0,92.3341,92.5362,92.2055,92.5362,45502.0
2020-07-23 14:25:00,100.77,100.77,100.54,100.61,29171.0,92.5545,92.5545,92.3433,92.4076,29171.0
2020-07-23 14:30:00,100.59,100.9,100.59,100.79,69147.0,92.3892,92.6739,92.3892,92.5729,69147.0
2020-07-23 14:35:00,100.79,100.82,100.45,100.5,32510.0,92.5729,92.6005,92.2606,92.3065,32510.0
2020-07-23 14:40:00,100.5,100.75,100.49,100.67,32823.0,92.3065,92.5362,92.2974,92.4627,32823.0
2020-07-23 14:45:00,100.65,100.85,100.61,100.81,46371.0,92.4443,92.628,92.4076,92.5913,46371.0
2020-07-23 14:50:00,100.82,100.96,100.76,100.93,43034.0,92.6005,92.729,92.5453,92.7015,43034.0
2020-07-23 14:55:00,100.93,100.93,100.69,100.73,31101.0,92.7015,92.7015,92.4811,92.5178,31101.0
2020-07-23 15:00:00,100.74,100.81,100.63,100.79,28005.0,92.527,92.5913,92.4259,92.5729,28005.0
2020-07-23 15:05:00,100.8,100.84,100.57,100.68,41724.0,92.5821,92.6188,92.3708,92.4719,41724.0
2020-07-23 15:10:00,100.7,100.74,100.53,100.58,34516.0,92.4902,92.527,92.3341,92.38,34516.0
2020-07-23 15:15:00,100.56,100.76,100.49,100.71,30601.0,92.3617,92.5453,92.2974,92.4994,30601.0
2020-07-23 15:20:00,100.72,100.81,100.56,100.56,44196.0,92.5086,92.5913,92.3617,92.3617,44196.0
2020-07-23 15:25:00,100.56,100.73,100.46,100.67,44774.0,92.3617,92.5178,92.2698,92.4627,44774.0
2020-07-23 15:30:00,100.65,100.74,100.38,100.7,78052.0,92.4443,92.527,92.1963,92.4902,78052.0
2020-07-23 15:35:00,100.72,100.79,100.55,100.64,82268.0,92.5086,92.5729,92.3525,92.4351,82268.0
2020-07-23 15:40:00,100.64,100.73,100.59,100.59,86137.0,92.4351,92.5178,92.3892,92.3892,86137.0
2020-07-23 15:45:00,100.62,100.66,100.46,100.52,87562.0,92.4168,92.4535,92.2698,92.3249,87562.0
2020-07-23 15:50:00,100.48,100.56,100.26,100.56,151704.0,92.2882,92.3617,92.0861,92.3617,151704.0
2020-07-23 15:55:00,100.55,100.86,100.52,100.82,269309.0,92.3525,92.6372,92.3249,92.6005,269309.0
2020-07-24 09:30:00,100.21,100.21,99.26,99.45,196762.0,92.0402,92.0402,91.1676,91.3421,196762.0
2020-07-24 09:35:00,99.49,99.49,98.92,99.14,95140.0,91.3789,91.3789,90.8554,91.0574,95140.0
2020-07-24 09:40:00,99.16,99.31,98.81,98.9,93750.0,91.0758,91.2136,90.7543,90.837,93750.0
2020-07-24 09:45:00,98.86,99.17,98.77,99.04,67910.0,90.8002,91.085,90.7176,90.9656,67910.0
2020-07-24 09:50:00,99.06,99.25,98.89,99.0,61191.0,90.9839,91.1585,90.8278,90.9288,61191.0
2020-07-24 09:55:00,98.94,99.22,98.91,99.18,39775.0,90.8737,91.1309,90.8462,91.0942,39775.0
2020-07-24 10:00:00,99.2,99.35,98.98,99.04,45822.0,91.1125,91.2503,90.9105,90.9656,45822.0
2020-07-24 10:05:00,99.06,99.27,98.96,99.26,26180.0,90.9839,91.1768,90.8921,91.1676,26180.0
2020-07-24 10:10:00,99.26,99.31,99.14,99.31,26917.0,91.1676,91.2136,91.0574,91.2136,26917.0
2020-07-24 10:15:00,99.31,99.54,99.31,99.42,35414.0,91.2136,91.4248,91.2136,91.3146,35414.0
2020-07-24 10:20:00,99.43,99.6,99.43,99.52,30820.0,91.3238,91.4799,91.3238,91.4064,30820.0
2020-07-24 10:25:00,99.56,99.6,99.1,99.1,43290.0,91.4432,91.4799,91.0207,91.0207,43290.0
2020-07-24 10:30:00,99.09,99.16,98.8,98.81,53587.0,91.0115,91.0758,90.7451,90.7543,53587.0
2020-07-24 10:35:00,98.79,98.84,98.53,98.62,39003.0,90.736,90.7819,90.4971,90.5798,39003.0
2020-07-24 10:40:00,98.62,98.72,98.51,98.56,25637.0,90.5798,90.6717,90.4788,90.5247,25637.0
2020-07-24 10:45:00,98.58,98.65,98.36,98.48,50672.0,90.5431,90.6074,90.341,90.4512,50672.0
2020-07-24 10:50:00,98.45,98.71,98.36,98.7,67897.0,90.4237,90.6625,90.341,90.6533,67897.0
2020-07-24 10:55:00,98.69,99.0,98.69,98.97,34654.0,90.6441,90.9288,90.6441,90.9013,34654.0
2020-07-24 11:00:00,98.98,99.08,98.92,99.05,20797.0,90.9105,91.0023,90.8554,90.9748,20797.0
2020-07-24 11:05:00,99.07,99.09,98.97,99.03,53088.0,90.9931,91.0115,90.9013,90.9564,53088.0
2020-07-24 11:10:00,99.05,99.2,98.97,99.06,62153.0,90.9748,91.1125,90.9013,90.9839,62153.0
2020-07-24 11:15:00,99.06,99.1,98.97,99.03,25893.0,90.9839,91.0207,90.9013,90.9564,25893.0
2020-07-24 11:20:00,99.04,99.09,98.81,98.98,28999.0,90.9656,91.0115,90.7543,90.9105,28999.0
2020-07-24 11:25:00,99.01,99.17,98.98,99.16,68899.0,90.938,91.085,90.9105,91.0758,68899.0
2020-07-24 11:30:00,99.16,99.3,99.14,99.18,20531.0,91.0758,91.2044,91.0574,91.0942,20531.0
2020-07-24 11:35:00,99.16,99.26,99.12,99.19,27201.0,91.0758,91.1676,91.039,91.1033,27201.0
2020-07-24 11:40:00,99.18,99.35,99.17,99.29,18897.0,91.0942,91.2503,91.085,91.1952,18897.0
2020-07-24 11:45:00,99.27,99.3,99.05,99.07,34341.0,91.1768,91.2044,90.9748,90.9931,34341.0
2020-07-24 11:50:00,99.08,99.18,99.05,99.14,22900.0,91.0023,91.0942,90.9748,91.0574,22900.0
2020-07-24 11:55:00,99.13,99.23,99.03,99.18,24839.0,91.0482,91.1401,90.9564,91.0942,24839.0
2020-07-24 12:00:00,99.16,99.18,98.97,98.98,20735.0,91.0758,91.0942,90.9013,90.9105,20735.0
2020-07-24 12:05:00,98.98,99.07,98.82,98.94,35743.0,90.9105,90.9931,90.7635,90.8737,35743.0
2020-07-24 12:10:00,98.92,99.04,98.92,98.98,20690.0,90.8554,90.9656,90.8554,90.9105,20690.0
2020-07-24 12:15:00,98.99,99.02,98.86,98.87,22163.0,90.9196,90.9472,90.8002,90.8094,22163.0
2020-07-24 12:20:00,98.89,99.02,98.85,98.92,16579.0,90.8278,90.9472,90.7911,90.8554,16579.0
2020-07-24 12:25:00,98.93,99.09,98.93,99.06,27344.0,90.8645,91.0115,90.8645,90.9839,27344.0
2020-07-24 12:30:00,99.06,99.06,98.88,98.9,21418.0,90.9839,90.9839,90.8186,90.837,21418.0
2020-07-24 12:35:00,98.91,99.03,98.9,98.95,20022.0,90.8462,90.9564,90.837,90.8829,20022.0
2020-07-24 12:40:00,98.96,98.96,98.84,98.93,20047.0,90.8921,90.8921,90.7819,90.8645,20047.0
2020-07-24 12:45:00,98.94,98.97,98.88,98.96,21446.0,90.8737,90.9013,90.8186,90.8921,21446.0
2020-07-24 12:50:00,98.96,98.97,98.79,98.83,13498.0,90.8921,90.9013,90.736,90.7727,13498.0
2020-07-24 12:55:00,98.82,98.88,98.78,98.81,13541.0,90.7635,90.8186,90.7268,90.7543,13541.0
2020-07-24 13:00:00,98.8,98.88,98.6,98.65,24204.0,90.7451,90.8186,90.5614,90.6074,24204.0
2020-07-24 13:05:00,98.65,98.66,98.48,98.59,31398.0,90.6074,90.6166,90.4512,90.5523,31398.0
2020-07-24 13:10:00,98.59,98.7,98.54,98.57,16655.0,90.5523,90.6533,90.5063,90.5339,16655.0
2020-07-24 13:15:00,98.59,98.68,98.56,98.68,38369.0,90.5523,90.6349,90.5247,90.6349,38369.0
2020-07-24 13:20:00,98.68,98.75,98.64,98.71,48654.0,90.6349,90.6992,90.5982,90.6625,48654.0
2020-07-24 13:25:00,98.72,98.88,98.71,98.85,25064.0,90.6717,90.8186,90.6625,90.7911,25064.0
2020-07-24 13:30:00,98.87,98.91,98.73,98.73,18504.0,90.8094,90.8462,90.6808,90.6808,18504.0
2020-07-24 13:35:00,98.76,98.78,98.64,98.65,54504.0,90.7084,90.7268,90.5982,90.6074,54504.0
2020-07-24 13:40:00,98.66,98.75,98.55,98.72,26260.0,90.6166,90.6992,90.5155,90.6717,26260.0
2020-07-24 13:45:00,98.75,98.82,98.69,98.79,22240.0,90.6992,90.7635,90.6441,90.736,22240.0
2020-07-24 13:50:00,98.79,98.82,98.71,98.75,16841.0,90.736,90.7635,90.6625,90.6992,16841.0
2020-07-24 13:55:00,98.76,98.87,98.74,98.83,18328.0,90.7084,90.8094,90.69,90.7727,18328.0
2020-07-24 14:00:00,98.83,98.99,98.79,98.92,15953.0,90.7727,90.9196,90.736,90.8554,15953.0
2020-07-24 14:05:00,98.92,99.04,98.88,99.0,21179.0,90.8554,90.9656,90.8186,90.9288,21179.0
2020-07-24 14:10:00,99.01,99.08,98.9,99.03,17086.0,90.938,91.0023,90.837,90.9564,17086.0
2020-07-24 14:15:00,99.05,99.11,98.98,99.06,15712.0,90.9748,91.0299,90.9105,90.9839,15712.0
2020-07-24 14:20:00,99.08,99.12,99.0,99.04,17644.0,91.0023,91.039,90.9288,90.9656,17644.0
2020-07-24 14:25:00,99.04,99.2,99.04,99.18,18410.0,90.9656,91.1125,90.9656,91.0942,18410.0
2020-07-24 14:30:00,99.19,99.19,99.07,99.1,14872.0,91.1033,91.1033,90.9931,91.0207,14872.0
2020-07-24 14:35:00,99.11,99.13,99.01,99.11,19828.0,91.0299,91.0482,90.938,91.0299,19828.0
2020-07-24 14:40:00,99.11,99.19,99.05,99.05,15156.0,91.0299,91.1033,90.9748,90.9748,15156.0
2020-07-24 14:45:00,99.06,99.19,99.05,99.09,24012.0,90.9839,91.1033,90.9748,91.0115,24012.0
2020-07-24 14:50:00,99.09,99.18,98.97,99.01,36321.0,91.0115,91.0942,90.9013,90.938,36321.0
2020-07-24 14:55:00,99.03,99.16,98.96,99.1,20522.0,90.9564,91.0758,90.8921,91.0207,20522.0
2020-07-24 15:00:00,99.1,99.13,98.97,99.06,38986.0,91.0207,91.0482,90.9013,90.9839,38986.0
2020-07-24 15:05:00,99.07,99.26,99.06,99.2,33513.0,90.9931,91.1676,90.9839,91.1125,33513.0
2020-07-24 15:10:00,99.21,99.33,99.16,99.19,34381.0,91.1217,91.2319,91.0758,91.1033,34381.0
2020-07-24 15:15:00,99.19,99.22,98.97,99.0,44822.0,91.1033,91.1309,90.9013,90.9288,44822.0
2020-07-24 15:20:00,99.01,99.13,98.96,98.97,26410.0,90.938,91.0482,90.8921,90.9013,26410.0
2020-07-24 15:25:00,98.97,99.0,98.84,98.87,61695.0,90.9013,90.9288,90.7819,90.8094,61695.0
2020-07-24 15:30:00,98.85,98.9,98.69,98.76,34402.0,90.7911,90.837,90.6441,90.7084,34402.0
2020-07-24 15:35:00,98.77,99.11,98.77,99.06,41033.0,90.7176,91.0299,90.7176,90.9839,41033.0
2020-07-24 15:40:00,99.07,99.13,98.96,98.99,52827.0,90.9931,91.0482,90.8921,90.9196,52827.0
2020-07-24 15:45:00,98.99,99.08,98.95,99.06,82029.0,90.9196,91.0023,90.8829,90.9839,82029.0
2020-07-24 15:50:00,99.07,99.21,98.98,99.06,145015.0,90.9931,91.1217,90.9105,90.9839,145015.0
2020-07-24 15:55:00,99.06,99.16,98.89,98.95,296405.0,90.9839,91.0758,90.8278,90.8829,296405.0
2020-07-27 09:30:00,98.55,99.09,98.41,99.07,188492.0,90.5155,91.0115,90.3869,90.9931,188492.0
2020-07-27 09:35:00,99.07,99.2,98.77,98.8,195154.0,90.9931,91.1125,90.7176,90.7451,195154.0
2020-07-27 09:40:00,98.79,99.03,98.73,99.0,70885.0,90.736,90.9564,90.6808,90.9288,70885.0
2020-07-27 09:45:00,99.0,99.29,98.92,99.26,34906.0,90.9288,91.1952,90.8554,91.1676,34906.0
2020-07-27 09:50:00,99.28,99.43,99.25,99.41,39052.0,91.186,91.3238,91.1585,91.3054,39052.0
2020-07-27 09:55:00,99.41,99.61,99.4,99.46,59900.0,91.3054,91.4891,91.2962,91.3513,59900.0
2020-07-27 10:00:00,99.47,99.94,99.47,99.88,55353.0,91.3605,91.7922,91.3605,91.7371,55353.0
2020-07-27 10:05:00,99.87,99.98,99.72,99.82,21593.0,91.7279,91.8289,91.5901,91.682,21593.0
2020-07-27 10:10:00,99.79,99.85,99.68,99.84,16581.0,91.6544,91.7095,91.5534,91.7003,16581.0
2020-07-27 10:15:00,99.85,99.95,99.81,99.82,13634.0,91.7095,91.8014,91.6728,91.682,13634.0
2020-07-27 10:20:00,99.8,99.83,99.61,99.73,31592.0,91.6636,91.6912,91.4891,91.5993,31592.0
2020-07-27 10:25:00,99.74,99.9,99.69,99.75,37204.0,91.6085,91.7555,91.5626,91.6177,37204.0
2020-07-27 10:30:00,99.79,99.92,99.72,99.77,16726.0,91.6544,91.7738,91.5901,91.6361,16726.0
2020-07-27 10:35:00,99.76,99.93,99.73,99.93,21347.0,91.6269,91.783,91.5993,91.783,21347.0
2020-07-27 10:40:00,99.95,100.16,99.89,100.15,77743.0,91.8014,91.9943,91.7463,91.9851,77743.0
2020-07-27 10:45:00,100.17,100.27,100.11,100.18,23880.0,92.0034,92.0953,91.9483,92.0126,23880.0
2020-07-27 10:50:00,100.18,100.2,100.12,100.16,25805.0,92.0126,92.031,91.9575,91.9943,25805.0
2020-07-27 10:55:00,100.17,100.28,100.05,100.08,34934.0,92.0034,92.1045,91.8932,91.9208,34934.0
2020-07-27 11:00:00,100.06,100.08,99.88,100.05,24192.0,91.9024,91.9208,91.7371,91.8932,24192.0
2020-07-27 11:05:00,100.04,100.11,100.01,100.02,15571.0,91.884,91.9483,91.8565,91.8657,15571.0
2020-07-27 11:10:00,100.02,100.08,99.83,99.84,23776.0,91.8657,91.9208,91.6912,91.7003,23776.0
2020-07-27 11:15:00,99.81,99.91,99.74,99.9,21491.0,91.6728,91.7646,91.6085,91.7555,21491.0
2020-07-27 11:20:00,99.91,99.94,99.8,99.88,16458.0,91.7646,91.7922,91.6636,91.7371,16458.0
2020-07-27 11:25:00,99.89,99.91,99.81,99.81,27768.0,91.7463,91.7646,91.6728,91.6728,27768.0
2020-07-27 11:30:00,99.84,99.88,99.61,99.62,30504.0,91.7003,91.7371,91.4891,91.4983,30504.0
2020-07-27 11:35:00,99.61,99.73,99.48,99.72,48566.0,91.4891,91.5993,91.3697,91.5901,48566.0
2020-07-27 11:40:00,99.75,99.81,99.68,99.79,14064.0,91.6177,91.6728,91.5534,91.6544,14064.0
2020-07-27 11:45:00,99.79,99.92,99.78,99.83,18401.0,91.6544,91.7738,91.6452,91.6912,18401.0
2020-07-27 11:50:00,99.84,99.99,99.82,99.92,20197.0,91.7003,91.8381,91.682,91.7738,20197.0
2020-07-27 11:55:00,99.94,99.99,99.87,99.93,29774.0,91.7922,91.8381,91.7279,91.783,29774.0
2020-07-27 12:00:00,99.91,100.0,99.86,99.95,23382.0,91.7646,91.8473,91.7187,91.8014,23382.0
2020-07-27 12:05:00,99.93,99.97,99.88,99.97,17430.0,91.783,91.8198,91.7371,91.8198,17430.0
2020-07-27 12:10:00,99.98,100.0,99.88,99.95,43207.0,91.8289,91.8473,91.7371,91.8014,43207.0
2020-07-27 12:15:00,99.95,99.97,99.84,99.97,26936.0,91.8014,91.8198,91.7003,91.8198,26936.0
2020-07-27 12:20:00,99.95,100.05,99.94,99.98,48804.0,91.8014,91.8932,91.7922,91.8289,48804.0
2020-07-27 12:25:00,99.98,100.14,99.96,100.11,35372.0,91.8289,91.9759,91.8106,91.9483,35372.0
2020-07-27 12:30:00,100.13,100.13,99.89,99.91,30581.0,91.9667,91.9667,91.7463,91.7646,30581.0
2020-07-27 12:35:00,99.9,99.94,99.87,99.89,14445.0,91.7555,91.7922,91.7279,91.7463,14445.0
2020-07-27 12:40:00,99.89,99.92,99.87,99.88,18683.0,91.7463,91.7738,91.7279,91.7371,18683.0
2020-07-27 12:45:00,99.88,99.9,99.83,99.85,13396.0,91.7371,91.7555,91.6912,91.7095,13396.0
2020-07-27 12:50:00,99.84,99.96,99.83,99.95,14539.0,91.7003,91.8106,91.6912,91.8014,14539.0
2020-07-27 12:55:00,99.97,99.99,99.93,99.96,13930.0,91.8198,91.8381,91.783,91.8106,13930.0
2020-07-27 13:00:00,99.96,100.04,99.94,99.97,12834.0,91.8106,91.884,91.7922,91.8198,12834.0
2020-07-27 13:05:00,100.0,100.01,99.93,99.94,18700.0,91.8473,91.8565,91.783,91.7922,18700.0
2020-07-27 13:10:00,99.95,100.0,99.94,99.96,10325.0,91.8014,91.8473,91.7922,91.8106,10325.0
2020-07-27 13:15:00,99.96,100.0,99.91,99.95,13944.0,91.8106,91.8473,91.7646,91.8014,13944.0
2020-07-27 13:20:00,99.95,100.1,99.95,100.06,13725.0,91.8014,91.9392,91.8014,91.9024,13725.0
2020-07-27 13:25:00,100.05,100.2,100.05,100.19,20343.0,91.8932,92.031,91.8932,92.0218,20343.0
2020-07-27 13:30:00,100.19,100.28,100.18,100.19,16232.0,92.0218,92.1045,92.0126,92.0218,16232.0
2020-07-27 13:35:00,100.19,100.2,100.14,100.16,10332.0,92.0218,92.031,91.9759,91.9943,10332.0
2020-07-27 13:40:00,100.17,100.17,100.0,100.02,15064.0,92.0034,92.0034,91.8473,91.8657,15064.0
2020-07-27 13:45:00,100.03,100.04,99.88,99.89,16282.0,91.8749,91.884,91.7371,91.7463,16282.0
2020-07-27 13:50:00,99.88,99.98,99.88,99.93,14851.0,91.7371,91.8289,91.7371,91.783,14851.0
2020-07-27 13:55:00,99.91,99.97,99.86,99.89,13777.0,91.7646,91.8198,91.7187,91.7463,13777.0
2020-07-27 14:00:00,99.89,99.92,99.79,99.92,35018.0,91.7463,91.7738,91.6544,91.7738,35018.0
2020-07-27 14:05:00,99.92,99.95,99.9,99.92,15584.0,91.7738,91.8014,91.7555,91.7738,15584.0
2020-07-27 14:10:00,99.93,100.01,99.91,99.97,30575.0,91.783,91.8565,91.7646,91.8198,30575.0
2020-07-27 14:15:00,99.95,99.98,99.91,99.98,42747.0,91.8014,91.8289,91.7646,91.8289,42747.0
2020-07-27 14:20:00,99.97,100.05,99.93,99.96,27497.0,91.8198,91.8932,91.783,91.8106,27497.0
2020-07-27 14:25:00,99.96,100.0,99.94,99.96,28919.0,91.8106,91.8473,91.7922,91.8106,28919.0
2020-07-27 14:30:00,99.97,99.97,99.9,99.91,13695.0,91.8198,91.8198,91.7555,91.7646,13695.0
2020-07-27 14:35:00,99.93,99.96,99.92,99.94,9926.0,91.783,91.8106,91.7738,91.7922,9926.0
2020-07-27 14:40:00,99.94,99.98,99.91,99.92,15367.0,91.7922,91.8289,91.7646,91.7738,15367.0
2020-07-27 14:45:00,99.92,99.98,99.81,99.86,24826.0,91.7738,91.8289,91.6728,91.7187,24826.0
2020-07-27 14:50:00,99.84,99.89,99.73,99.77,24486.0,91.7003,91.7463,91.5993,91.6361,24486.0
2020-07-27 14:55:00,99.75,99.78,99.61,99.67,27466.0,91.6177,91.6452,91.4891,91.5442,27466.0
2020-07-27 15:00:00,99.67,99.81,99.67,99.73,37606.0,91.5442,91.6728,91.5442,91.5993,37606.0
2020-07-27 15:05:00,99.74,99.97,99.73,99.97,23210.0,91.6085,91.8198,91.5993,91.8198,23210.0
2020-07-27 15:10:00,99.96,99.96,99.86,99.89,27280.0,91.8106,91.8106,91.7187,91.7463,27280.0
2020-07-27 15:15:00,99.87,99.95,99.85,99.87,33605.0,91.7279,91.8014,91.7095,91.7279,33605.0
2020-07-27 15:20:00,99.91,100.02,99.87,100.0,21451.0,91.7646,91.8657,91.7279,91.8473,21451.0
2020-07-27 15:25:00,99.98,100.07,99.98,100.04,26261.0,91.8289,91.9116,91.8289,91.884,26261.0
2020-07-27 15:30:00,100.03,100.05,99.93,99.95,28271.0,91.8749,91.8932,91.783,91.8014,28271.0
2020-07-27 15:35:00,99.95,99.97,99.88,99.91,38565.0,91.8014,91.8198,91.7371,91.7646,38565.0
2020-07-27 15:40:00,99.91,100.17,99.9,100.14,92526.0,91.7646,92.0034,91.7555,91.9759,92526.0
2020-07-27 15:45:00,100.15,100.26,100.09,100.23,80110.0,91.9851,92.0861,91.93,92.0586,80110.0
2020-07-27 15:50:00,100.22,100.23,100.09,100.12,71678.0,92.0494,92.0586,91.93,91.9575,71678.0
2020-07-27 15:55:00,100.11,100.12,99.87,100.0,169711.0,91.9483,91.9575,91.7279,91.8473,169711.0
2020-07-28 09:30:00,100.14,100.22,99.53,99.67,63236.0,91.9759,92.0494,91.4156,91.5442,63236.0
2020-07-28 09:35:00,99.68,99.97,99.63,99.88,62416.0,91.5534,91.8198,91.5075,91.7371,62416.0
2020-07-28 09:40:00,99.87,100.0,99.76,99.93,18500.0,91.7279,91.8473,91.6269,91.783,18500.0
2020-07-28 09:45:00,99.94,99.95,99.5,99.54,38012.0,91.7922,91.8014,91.3881,91.4248,38012.0
2020-07-28 09:50:00,99.52,99.55,99.32,99.32,23154.0,91.4064,91.434,91.2227,91.2227,23154.0
2020-07-28 09:55:00,99.33,99.48,99.27,99.32,30587.0,91.2319,91.3697,91.1768,91.2227,30587.0
2020-07-28 10:00:00,99.32,99.63,99.29,99.56,52166.0,91.2227,91.5075,91.1952,91.4432,52166.0
2020-07-28 10:05:00,99.58,99.77,99.43,99.57,28190.0,91.4615,91.6361,91.3238,91.4524,28190.0
2020-07-28 10:10:00,99.61,99.83,99.59,99.76,55976.0,91.4891,91.6912,91.4707,91.6269,55976.0
2020-07-28 10:15:00,99.78,99.96,99.78,99.95,15157.0,91.6452,91.8106,91.6452,91.8014,15157.0
2020-07-28 10:20:00,99.92,99.97,99.82,99.89,14845.0,91.7738,91.8198,91.682,91.7463,14845.0
2020-07-28 10:25:00,99.87,99.98,99.85,99.97,16641.0,91.7279,91.8289,91.7095,91.8198,16641.0
2020-07-28 10:30:00,99.99,100.1,99.91,99.95,19856.0,91.8381,91.9392,91.7646,91.8014,19856.0
2020-07-28 10:35:00,99.98,100.11,99.96,100.06,25863.0,91.8289,91.9483,91.8106,91.9024,25863.0
2020-07-28 10:40:00,100.07,100.14,100.0,100.11,14078.0,91.9116,91.9759,91.8473,91.9483,14078.0
2020-07-28 10:45:00,100.11,100.12,99.89,99.92,21821.0,91.9483,91.9575,91.7463,91.7738,21821.0
2020-07-28 10:50:00,99.94,99.99,99.89,99.95,11034.0,91.7922,91.8381,91.7463,91.8014,11034.0
2020-07-28 10:55:00,99.94,100.01,99.8,99.81,25411.0,91.7922,91.8565,91.6636,91.6728,25411.0
2020-07-28 11:00:00,99.83,99.85,99.63,99.64,15923.0,91.6912,91.7095,91.5075,91.5167,15923.0
2020-07-28 11:05:00,99.61,99.67,99.49,99.6,78180.0,91.4891,91.5442,91.3789,91.4799,78180.0
2020-07-28 11:10:00,99.57,99.76,99.5,99.71,68389.0,91.4524,91.6269,91.3881,91.5809,68389.0
2020-07-28 11:15:00,99.71,99.82,99.63,99.66,10002.0,91.5809,91.682,91.5075,91.535,10002.0
2020-07-28 11:20:00,99.68,99.8,99.67,99.77,17149.0,91.5534,91.6636,91.5442,91.6361,17149.0
2020-07-28 11:25:00,99.75,99.95,99.74,99.95,20991.0,91.6177,91.8014,91.6085,91.8014,20991.0
2020-07-28 11:30:00,99.95,100.04,99.93,100.01,22588.0,91.8014,91.884,91.783,91.8565,22588.0
2020-07-28 11:35:00,100.02,100.14,100.01,100.13,13991.0,91.8657,91.9759,91.8565,91.9667,13991.0
2020-07-28 11:40:00,100.11,100.25,100.1,100.21,30376.0,91.9483,92.0769,91.9392,92.0402,30376.0
2020-07-28 11:45:00,100.22,100.4,100.19,100.34,29758.0,92.0494,92.2147,92.0218,92.1596,29758.0
2020-07-28 11:50:00,100.34,100.41,100.32,100.38,17553.0,92.1596,92.2239,92.1412,92.1963,17553.0
2020-07-28 11:55:00,100.4,100.43,100.32,100.36,17274.0,92.2147,92.2422,92.1412,92.178,17274.0
2020-07-28 12:00:00,100.35,100.42,100.34,100.36,26945.0,92.1688,92.2331,92.1596,92.178,26945.0
2020-07-28 12:05:00,100.36,100.48,100.27,100.46,45094.0,92.178,92.2882,92.0953,92.2698,45094.0
2020-07-28 12:10:00,100.47,100.48,100.23,100.34,18079.0,92.279,92.2882,92.0586,92.1596,18079.0
2020-07-28 12:15:00,100.32,100.4,100.17,100.2,23903.0,92.1412,92.2147,92.0034,92.031,23903.0
2020-07-28 12:20:00,100.14,100.24,100.12,100.23,19472.0,91.9759,92.0677,91.9575,92.0586,19472.0
2020-07-28 12:25:00,100.23,100.33,100.22,100.25,21266.0,92.0586,92.1504,92.0494,92.0769,21266.0
2020-07-28 12:30:00,100.26,100.4,100.22,100.37,29636.0,92.0861,92.2147,92.0494,92.1871,29636.0
2020-07-28 12:35:00,100.36,100.46,100.36,100.44,20630.0,92.178,92.2698,92.178,92.2514,20630.0
2020-07-28 12:40:00,100.43,100.45,100.39,100.4,11002.0,92.2422,92.2606,92.2055,92.2147,11002.0
2020-07-28 12:45:00,100.4,100.47,100.38,100.38,13000.0,92.2147,92.279,92.1963,92.1963,13000.0
2020-07-28 12:50:00,100.38,100.43,100.35,100.38,11423.0,92.1963,92.2422,92.1688,92.1963,11423.0
2020-07-28 12:55:00,100.38,100.39,100.29,100.32,12080.0,92.1963,92.2055,92.1137,92.1412,12080.0
2020-07-28 13:00:00,100.3,100.34,100.17,100.25,11189.0,92.1228,92.1596,92.0034,92.0769,11189.0
2020-07-28 13:05:00,100.26,100.35,100.2,100.35,30046.0,92.0861,92.1688,92.031,92.1688,30046.0
2020-07-28 13:10:00,100.34,100.45,100.34,100.45,17609.0,92.1596,92.2606,92.1596,92.2606,17609.0
2020-07-28 13:15:00,100.44,100.55,100.43,100.54,20291.0,92.2514,92.3525,92.2422,92.3433,20291.0
2020-07-28 13:20:00,100.55,100.65,100.55,100.61,18826.0,92.3525,92.4443,92.3525,92.4076,18826.0
2020-07-28 13:25:00,100.61,100.62,100.54,100.6,11592.0,92.4076,92.4168,92.3433,92.3984,11592.0
2020-07-28 13:30:00,100.6,100.76,100.6,100.69,23038.0,92.3984,92.5453,92.3984,92.4811,23038.0
2020-07-28 13:35:00,100.71,100.75,100.69,100.74,8770.0,92.4994,92.5362,92.4811,92.527,8770.0
2020-07-28 13:40:00,100.75,100.79,100.57,100.57,10828.0,92.5362,92.5729,92.3708,92.3708,10828.0
2020-07-28 13:45:00,100.59,100.64,100.58,100.59,9680.0,92.3892,92.4351,92.38,92.3892,9680.0
2020-07-28 13:50:00,100.59,100.59,100.48,100.49,6762.0,92.3892,92.3892,92.2882,92.2974,6762.0
2020-07-28 13:55:00,100.5,100.54,100.45,100.5,11683.0,92.3065,92.3433,92.2606,92.3065,11683.0
2020-07-28 14:00:00,100.5,100.52,100.41,100.45,11435.0,92.3065,92.3249,92.2239,92.2606,11435.0
2020-07-28 14:05:00,100.44,100.44,100.3,100.36,9951.0,92.2514,92.2514,92.1228,92.178,9951.0
2020-07-28 14:10:00,100.37,100.46,100.35,100.38,11735.0,92.1871,92.2698,92.1688,92.1963,11735.0
2020-07-28 14:15:00,100.39,100.41,100.35,100.38,18453.0,92.2055,92.2239,92.1688,92.1963,18453.0
2020-07-28 14:20:00,100.38,100.41,100.32,100.35,11648.0,92.1963,92.2239,92.1412,92.1688,11648.0
2020-07-28 14:25:00,100.34,100.4,100.3,100.3,10682.0,92.1596,92.2147,92.1228,92.1228,10682.0
2020-07-28 14:30:00,100.31,100.34,100.21,100.25,15535.0,92.132,92.1596,92.0402,92.0769,15535.0
2020-07-28 14:35:00,100.26,100.4,100.25,100.39,17542.0,92.0861,92.2147,92.0769,92.2055,17542.0
2020-07-28 14:40:00,100.4,100.46,100.37,100.45,22211.0,92.2147,92.2698,92.1871,92.2606,22211.0
2020-07-28 14:45:00,100.47,100.52,100.4,100.44,22518.0,92.279,92.3249,92.2147,92.2514,22518.0
2020-07-28 14:50:00,100.44,100.55,100.43,100.53,30292.0,92.2514,92.3525,92.2422,92.3341,30292.0
2020-07-28 14:55:00,100.54,100.59,100.34,100.38,20198.0,92.3433,92.3892,92.1596,92.1963,20198.0
2020-07-28 15:00:00,100.39,100.41,100.22,100.23,211581.0,92.2055,92.2239,92.0494,92.0586,211581.0
2020-07-28 15:05:00,100.23,100.4,100.23,100.32,24532.0,92.0586,92.2147,92.0586,92.1412,24532.0
2020-07-28 15:10:00,100.33,100.38,100.28,100.3,27844.0,92.1504,92.1963,92.1045,92.1228,27844.0
2020-07-28 15:15:00,100.3,100.35,100.23,100.35,29751.0,92.1228,92.1688,92.0586,92.1688,29751.0
2020-07-28 15:20:00,100.35,100.38,100.2,100.22,36540.0,92.1688,92.1963,92.031,92.0494,36540.0
2020-07-28 15:25:00,100.23,100.31,100.14,100.14,29237.0,92.0586,92.132,91.9759,91.9759,29237.0
2020-07-28 15:30:00,100.16,100.31,100.07,100.08,25294.0,91.9943,92.132,91.9116,91.9208,25294.0
2020-07-28 15:35:00,100.07,100.15,100.01,100.04,27824.0,91.9116,91.9851,91.8565,91.884,27824.0
2020-07-28 15:40:00,100.02,100.03,99.94,100.0,32622.0,91.8657,91.8749,91.7922,91.8473,32622.0
2020-07-28 15:45:00,100.02,100.11,99.97,100.0,48293.0,91.8657,91.9483,91.8198,91.8473,48293.0
2020-07-28 15:50:00,99.97,100.0,99.73,99.84,69738.0,91.8198,91.8473,91.5993,91.7003,69738.0
2020-07-28 15:55:00,99.85,100.05,99.79,99.92,175007.0,91.7095,91.8932,91.6544,91.7738,175007.0
2020-07-29 09:30:00,100.18,100.94,100.09,100.51,160836.0,92.0126,92.7107,91.93,92.3157,160836.0
2020-07-29 09:35:00,100.53,101.29,100.46,101.25,99790.0,92.3341,93.0321,92.2698,92.9954,99790.0
2020-07-29 09:40:00,101.25,101.36,101.14,101.24,62518.0,92.9954,93.0964,92.8944,92.9862,62518.0
2020-07-29 09:45:00,101.21,101.57,101.13,101.18,63723.0,92.9587,93.2893,92.8852,92.9311,63723.0
2020-07-29 09:50:00,101.17,101.46,101.17,101.4,59744.0,92.9219,93.1883,92.9219,93.1332,59744.0
2020-07-29 09:55:00,101.38,101.77,101.31,101.73,92463.0,93.1148,93.473,93.0505,93.4363,92463.0
2020-07-29 10:00:00,101.74,101.91,101.67,101.79,62411.0,93.4454,93.6016,93.3812,93.4914,62411.0
2020-07-29 10:05:00,101.8,101.86,101.73,101.82,49931.0,93.5006,93.5557,93.4363,93.5189,49931.0
2020-07-29 10:10:00,101.85,101.93,101.64,101.7,43720.0,93.5465,93.62,93.3536,93.4087,43720.0
2020-07-29 10:15:00,101.73,102.04,101.69,101.94,74956.0,93.4363,93.721,93.3995,93.6291,74956.0
2020-07-29 10:20:00,101.95,101.98,101.82,101.94,50112.0,93.6383,93.6659,93.5189,93.6291,50112.0
2020-07-29 10:25:00,101.94,102.25,101.92,102.22,71852.0,93.6291,93.9139,93.6108,93.8863,71852.0
2020-07-29 10:30:00,102.22,102.3,102.13,102.23,71651.0,93.8863,93.9598,93.8037,93.8955,71651.0
2020-07-29 10:35:00,102.24,102.47,102.23,102.47,46350.0,93.9047,94.1159,93.8955,94.1159,46350.0
2020-07-29 10:40:00,102.46,102.47,102.28,102.44,43120.0,94.1067,94.1159,93.9414,94.0884,43120.0
2020-07-29 10:45:00,102.43,102.43,102.26,102.39,31922.0,94.0792,94.0792,93.9231,94.0425,31922.0
2020-07-29 10:50:00,102.39,102.46,102.34,102.36,32988.0,94.0425,94.1067,93.9965,94.0149,32988.0
2020-07-29 10:55:00,102.35,102.43,102.29,102.43,31178.0,94.0057,94.0792,93.9506,94.0792,31178.0
2020-07-29 11:00:00,102.43,102.44,102.01,102.1,36909.0,94.0792,94.0884,93.6934,93.7761,36909.0
2020-07-29 11:05:00,102.09,102.25,102.05,102.17,43108.0,93.7669,93.9139,93.7302,93.8404,43108.0
2020-07-29 11:10:00,102.19,102.24,102.07,102.11,33049.0,93.8588,93.9047,93.7485,93.7853,33049.0
2020-07-29 11:15:00,102.11,102.21,102.08,102.16,44574.0,93.7853,93.8771,93.7577,93.8312,44574.0
2020-07-29 11:20:00,102.19,102.23,102.15,102.2,25147.0,93.8588,93.8955,93.822,93.8679,25147.0
2020-07-29 11:25:00,102.2,102.33,102.16,102.33,37483.0,93.8679,93.9873,93.8312,93.9873,37483.0
2020-07-29 11:30:00,102.35,102.48,102.33,102.43,45089.0,94.0057,94.1251,93.9873,94.0792,45089.0
2020-07-29 11:35:00,102.43,102.45,102.37,102.43,38080.0,94.0792,94.0976,94.0241,94.0792,38080.0
2020-07-29 11:40:00,102.44,102.57,102.43,102.56,51580.0,94.0884,94.2078,94.0792,94.1986,51580.0
2020-07-29 11:45:00,102.55,102.56,102.44,102.44,36637.0,94.1894,94.1986,94.0884,94.0884,36637.0
2020-07-29 11:50:00,102.43,102.54,102.37,102.45,35147.0,94.0792,94.1802,94.0241,94.0976,35147.0
2020-07-29 11:55:00,102.46,102.56,102.46,102.49,24288.0,94.1067,94.1986,94.1067,94.1343,24288.0
2020-07-29 12:00:00,102.47,102.49,102.34,102.34,32275.0,94.1159,94.1343,93.9965,93.9965,32275.0
2020-07-29 12:05:00,102.33,102.36,102.16,102.19,41440.0,93.9873,94.0149,93.8312,93.8588,41440.0
2020-07-29 12:10:00,102.18,102.29,102.18,102.27,27775.0,93.8496,93.9506,93.8496,93.9322,27775.0
2020-07-29 12:15:00,102.25,102.26,102.09,102.16,23646.0,93.9139,93.9231,93.7669,93.8312,23646.0
2020-07-29 12:20:00,102.22,102.28,102.19,102.23,18715.0,93.8863,93.9414,93.8588,93.8955,18715.0
2020-07-29 12:25:00,102.23,102.29,102.2,102.25,34384.0,93.8955,93.9506,93.8679,93.9139,34384.0
2020-07-29 12:30:00,102.27,102.51,102.24,102.47,32904.0,93.9322,94.1527,93.9047,94.1159,32904.0
2020-07-29 12:35:00,102.48,102.53,102.46,102.52,28614.0,94.1251,94.171,94.1067,94.1619,28614.0
2020-07-29 12:40:00,102.52,102.55,102.37,102.37,25488.0,94.1619,94.1894,94.0241,94.0241,25488.0
2020-07-29 12:45:00,102.38,102.45,102.34,102.4,29587.0,94.0333,94.0976,93.9965,94.0516,29587.0
2020-07-29 12:50:00,102.4,102.48,102.37,102.44,22568.0,94.0516,94.1251,94.0241,94.0884,22568.0
2020-07-29 12:55:00,102.44,102.47,102.38,102.47,27011.0,94.0884,94.1159,94.0333,94.1159,27011.0
2020-07-29 13:00:00,102.47,102.51,102.41,102.41,25861.0,94.1159,94.1527,94.0608,94.0608,25861.0
2020-07-29 13:05:00,102.41,102.53,102.4,102.53,18463.0,94.0608,94.171,94.0516,94.171,18463.0
2020-07-29 13:10:00,102.52,102.55,102.47,102.54,22293.0,94.1619,94.1894,94.1159,94.1802,22293.0
2020-07-29 13:15:00,102.55,102.66,102.53,102.63,33717.0,94.1894,94.2904,94.171,94.2629,33717.0
2020-07-29 13:20:00,102.64,102.66,102.53,102.55,22898.0,94.2721,94.2904,94.171,94.1894,22898.0
2020-07-29 13:25:00,102.55,102.55,102.38,102.4,20865.0,94.1894,94.1894,94.0333,94.0516,20865.0
2020-07-29 13:30:00,102.4,102.42,102.34,102.37,20681.0,94.0516,94.07,93.9965,94.0241,20681.0
2020-07-29 13:35:00,102.39,102.45,102.35,102.42,24083.0,94.0425,94.0976,94.0057,94.07,24083.0
2020-07-29 13:40:00,102.41,102.5,102.39,102.47,30780.0,94.0608,94.1435,94.0425,94.1159,30780.0
2020-07-29 13:45:00,102.47,102.53,102.44,102.51,22676.0,94.1159,94.171,94.0884,94.1527,22676.0
2020-07-29 13:50:00,102.52,102.52,102.43,102.47,46294.0,94.1619,94.1619,94.0792,94.1159,46294.0
2020-07-29 13:55:00,102.46,102.59,102.44,102.59,32234.0,94.1067,94.2262,94.0884,94.2262,32234.0
2020-07-29 14:00:00,102.54,102.68,102.39,102.47,41707.0,94.1802,94.3088,94.0425,94.1159,41707.0
2020-07-29 14:05:00,102.45,102.7,102.45,102.68,18967.0,94.0976,94.3272,94.0976,94.3088,18967.0
2020-07-29 14:10:00,102.7,102.77,102.63,102.65,32096.0,94.3272,94.3915,94.2629,94.2813,32096.0
2020-07-29 14:15:00,102.67,102.74,102.58,102.6,28899.0,94.2996,94.3639,94.217,94.2353,28899.0
2020-07-29 14:20:00,102.6,102.67,102.55,102.65,25646.0,94.2353,94.2996,94.1894,94.2813,25646.0
2020-07-29 14:25:00,102.64,102.69,102.62,102.68,25522.0,94.2721,94.318,94.2537,94.3088,25522.0
2020-07-29 14:30:00,102.69,102.81,102.65,102.68,41499.0,94.318,94.4282,94.2813,94.3088,41499.0
2020-07-29 14:35:00,102.69,102.81,102.68,102.77,48171.0,94.318,94.4282,94.3088,94.3915,48171.0
2020-07-29 14:40:00,102.76,102.87,102.69,102.82,36538.0,94.3823,94.4833,94.318,94.4374,36538.0
2020-07-29 14:45:00,102.82,102.82,102.72,102.74,31205.0,94.4374,94.4374,94.3456,94.3639,31205.0
2020-07-29 14:50:00,102.73,102.76,102.63,102.67,32200.0,94.3547,94.3823,94.2629,94.2996,32200.0
2020-07-29 14:55:00,102.66,102.71,102.6,102.61,43806.0,94.2904,94.3364,94.2353,94.2445,43806.0
2020-07-29 15:00:00,102.62,102.64,102.33,102.35,39031.0,94.2537,94.2721,93.9873,94.0057,39031.0
2020-07-29 15:05:00,102.35,102.57,102.31,102.56,38111.0,94.0057,94.2078,93.969,94.1986,38111.0
2020-07-29 15:10:00,102.56,102.64,102.47,102.5,34934.0,94.1986,94.2721,94.1159,94.1435,34934.0
2020-07-29 15:15:00,102.51,102.66,102.5,102.66,29907.0,94.1527,94.2904,94.1435,94.2904,29907.0
2020-07-29 15:20:00,102.68,102.79,102.66,102.78,53468.0,94.3088,94.4098,94.2904,94.4007,53468.0
2020-07-29 15:25:00,102.79,102.83,102.59,102.73,44302.0,94.4098,94.4466,94.2262,94.3547,44302.0
2020-07-29 15:30:00,102.71,102.9,102.69,102.8,57124.0,94.3364,94.5109,94.318,94.419,57124.0
2020-07-29 15:35:00,102.8,102.86,102.72,102.81,49224.0,94.419,94.4741,94.3456,94.4282,49224.0
2020-07-29 15:40:00,102.81,102.82,102.63,102.68,54897.0,94.4282,94.4374,94.2629,94.3088,54897.0
2020-07-29 15:45:00,102.68,102.71,102.48,102.55,78753.0,94.3088,94.3364,94.1251,94.1894,78753.0
2020-07-29 15:50:00,102.56,102.56,102.37,102.42,95366.0,94.1986,94.1986,94.0241,94.07,95366.0
2020-07-29 15:55:00,102.43,102.56,102.33,102.54,203962.0,94.0792,94.1986,93.9873,94.1802,203962.0
2020-07-30 09:30:00,100.98,101.15,100.73,100.86,152023.0,92.7474,92.9035,92.5178,92.6372,152023.0
2020-07-30 09:35:00,100.84,100.84,100.43,100.45,57223.0,92.6188,92.6188,92.2422,92.2606,57223.0
2020-07-30 09:40:00,100.43,100.76,100.41,100.6,50936.0,92.2422,92.5453,92.2239,92.3984,50936.0
2020-07-30 09:45:00,100.6,100.99,100.52,100.93,49334.0,92.3984,92.7566,92.3249,92.7015,49334.0
2020-07-30 09:50:00,100.94,100.96,100.52,100.54,37692.0,92.7107,92.729,92.3249,92.3433,37692.0
2020-07-30 09:55:00,100.54,100.68,100.38,100.59,43223.0,92.3433,92.4719,92.1963,92.3892,43223.0
2020-07-30 10:00:00,100.55,100.58,100.24,100.48,52279.0,92.3525,92.38,92.0677,92.2882,52279.0
2020-07-30 10:05:00,100.4,100.92,100.34,100.91,28097.0,92.2147,92.6923,92.1596,92.6831,28097.0
2020-07-30 10:10:00,100.91,100.91,100.48,100.52,23974.0,92.6831,92.6831,92.2882,92.3249,23974.0
2020-07-30 10:15:00,100.5,100.56,100.43,100.53,42742.0,92.3065,92.3617,92.2422,92.3341,42742.0
2020-07-30 10:20:00,100.53,100.56,100.3,100.52,35302.0,92.3341,92.3617,92.1228,92.3249,35302.0
2020-07-30 10:25:00,100.55,100.77,100.43,100.75,36307.0,92.3525,92.5545,92.2422,92.5362,36307.0
2020-07-30 10:30:00,100.74,100.8,100.62,100.8,42431.0,92.527,92.5821,92.4168,92.5821,42431.0
2020-07-30 10:35:00,100.81,100.87,100.68,100.84,29807.0,92.5913,92.6464,92.4719,92.6188,29807.0
2020-07-30 10:40:00,100.82,100.9,100.73,100.73,15675.0,92.6005,92.6739,92.5178,92.5178,15675.0
2020-07-30 10:45:00,100.76,100.87,100.67,100.68,26022.0,92.5453,92.6464,92.4627,92.4719,26022.0
2020-07-30 10:50:00,100.67,100.7,100.47,100.52,29570.0,92.4627,92.4902,92.279,92.3249,29570.0
2020-07-30 10:55:00,100.53,100.73,100.47,100.72,27624.0,92.3341,92.5178,92.279,92.5086,27624.0
2020-07-30 11:00:00,100.73,100.9,100.61,100.85,35289.0,92.5178,92.6739,92.4076,92.628,35289.0
2020-07-30 11:05:00,100.83,100.9,100.68,100.76,15873.0,92.6096,92.6739,92.4719,92.5453,15873.0
2020-07-30 11:10:00,100.78,100.84,100.53,100.57,18673.0,92.5637,92.6188,92.3341,92.3708,18673.0
2020-07-30 11:15:00,100.54,100.75,100.47,100.73,16029.0,92.3433,92.5362,92.279,92.5178,16029.0
2020-07-30 11:20:00,100.69,100.96,100.69,100.82,38086.0,92.4811,92.729,92.4811,92.6005,38086.0
2020-07-30 11:25:00,100.82,100.91,100.6,100.68,21266.0,92.6005,92.6831,92.3984,92.4719,21266.0
2020-07-30 11:30:00,100.65,100.99,100.65,100.98,29794.0,92.4443,92.7566,92.4443,92.7474,29794.0
2020-07-30 11:35:00,101.0,101.13,100.9,100.96,26888.0,92.7658,92.8852,92.6739,92.729,26888.0
2020-07-30 11:40:00,100.95,101.16,100.95,101.14,23525.0,92.7199,92.9127,92.7199,92.8944,23525.0
2020-07-30 11:45:00,101.14,101.17,100.94,100.97,20208.0,92.8944,92.9219,92.7107,92.7382,20208.0
2020-07-30 11:50:00,100.96,100.98,100.73,100.81,17340.0,92.729,92.7474,92.5178,92.5913,17340.0
2020-07-30 11:55:00,100.8,100.84,100.69,100.77,18134.0,92.5821,92.6188,92.4811,92.5545,18134.0
2020-07-30 12:00:00,100.77,100.89,100.71,100.74,14201.0,92.5545,92.6647,92.4994,92.527,14201.0
2020-07-30 12:05:00,100.75,100.79,100.59,100.61,20708.0,92.5362,92.5729,92.3892,92.4076,20708.0
2020-07-30 12:10:00,100.59,100.75,100.59,100.75,23182.0,92.3892,92.5362,92.3892,92.5362,23182.0
2020-07-30 12:15:00,100.76,101.18,100.76,101.07,29920.0,92.5453,92.9311,92.5453,92.8301,29920.0
2020-07-30 12:20:00,101.04,101.07,100.97,101.0,19746.0,92.8025,92.8301,92.7382,92.7658,19746.0
2020-07-30 12:25:00,101.03,101.08,100.95,101.01,9828.0,92.7933,92.8393,92.7199,92.775,9828.0
2020-07-30 12:30:00,101.02,101.06,100.91,100.94,10088.0,92.7841,92.8209,92.6831,92.7107,10088.0
2020-07-30 12:35:00,100.96,101.0,100.92,100.98,7232.0,92.729,92.7658,92.6923,92.7474,7232.0
2020-07-30 12:40:00,100.99,101.09,100.98,101.08,7691.0,92.7566,92.8484,92.7474,92.8393,7691.0
2020-07-30 12:45:00,101.06,101.1,101.03,101.09,6432.0,92.8209,92.8576,92.7933,92.8484,6432.0
2020-07-30 12:50:00,101.11,101.13,100.98,101.0,13952.0,92.8668,92.8852,92.7474,92.7658,13952.0
2020-07-30 12:55:00,100.95,101.0,100.93,100.96,12141.0,92.7199,92.7658,92.7015,92.729,12141.0
2020-07-30 13:00:00,100.95,101.17,100.92,101.12,24042.0,92.7199,92.9219,92.6923,92.876,24042.0
2020-07-30 13:05:00,101.12,101.22,101.12,101.21,10776.0,92.876,92.9678,92.876,92.9587,10776.0
2020-07-30 13:10:00,101.2,101.32,101.2,101.31,12850.0,92.9495,93.0597,92.9495,93.0505,12850.0
2020-07-30 13:15:00,101.29,101.37,101.28,101.36,7288.0,93.0321,93.1056,93.023,93.0964,7288.0
2020-07-30 13:20:00,101.35,101.37,101.29,101.31,9698.0,93.0872,93.1056,93.0321,93.0505,9698.0
2020-07-30 13:25:00,101.31,101.33,101.26,101.3,12826.0,93.0505,93.0689,93.0046,93.0413,12826.0
2020-07-30 13:30:00,101.3,101.33,101.18,101.22,29557.0,93.0413,93.0689,92.9311,92.9678,29557.0
2020-07-30 13:35:00,101.23,101.28,101.2,101.21,15453.0,92.977,93.023,92.9495,92.9587,15453.0
2020-07-30 13:40:00,101.22,101.36,101.22,101.35,11020.0,92.9678,93.0964,92.9678,93.0872,11020.0
2020-07-30 13:45:00,101.34,101.38,101.25,101.35,9975.0,93.0781,93.1148,92.9954,93.0872,9975.0
2020-07-30 13:50:00,101.35,101.52,101.34,101.5,13819.0,93.0872,93.2434,93.0781,93.225,13819.0
2020-07-30 13:55:00,101.5,101.5,101.43,101.45,16787.0,93.225,93.225,93.1607,93.1791,16787.0
2020-07-30 14:00:00,101.45,101.52,101.35,101.38,16398.0,93.1791,93.2434,93.0872,93.1148,16398.0
2020-07-30 14:05:00,101.39,101.44,101.24,101.33,18990.0,93.124,93.1699,92.9862,93.0689,18990.0
2020-07-30 14:10:00,101.31,101.34,101.12,101.12,13392.0,93.0505,93.0781,92.876,92.876,13392.0
2020-07-30 14:15:00,101.11,101.21,101.06,101.11,18058.0,92.8668,92.9587,92.8209,92.8668,18058.0
2020-07-30 14:20:00,101.11,101.23,101.05,101.19,30352.0,92.8668,92.977,92.8117,92.9403,30352.0
2020-07-30 14:25:00,101.18,101.2,101.08,101.17,12328.0,92.9311,92.9495,92.8393,92.9219,12328.0
2020-07-30 14:30:00,101.18,101.23,101.15,101.2,11721.0,92.9311,92.977,92.9035,92.9495,11721.0
2020-07-30 14:35:00,101.22,101.37,101.21,101.35,9674.0,92.9678,93.1056,92.9587,93.0872,9674.0
2020-07-30 14:40:00,101.36,101.47,101.36,101.45,14956.0,93.0964,93.1975,93.0964,93.1791,14956.0
2020-07-30 14:45:00,101.46,101.52,101.38,101.44,18331.0,93.1883,93.2434,93.1148,93.1699,18331.0
2020-07-30 14:50:00,101.44,101.45,101.3,101.3,23397.0,93.1699,93.1791,93.0413,93.0413,23397.0
2020-07-30 14:55:00,101.3,101.41,101.29,101.36,20830.0,93.0413,93.1424,93.0321,93.0964,20830.0
2020-07-30 15:00:00,101.38,101.49,101.27,101.27,16009.0,93.1148,93.2158,93.0138,93.0138,16009.0
2020-07-30 15:05:00,101.24,101.26,101.18,101.21,15304.0,92.9862,93.0046,92.9311,92.9587,15304.0
2020-07-30 15:10:00,101.22,101.28,101.12,101.24,29045.0,92.9678,93.023,92.876,92.9862,29045.0
2020-07-30 15:15:00,101.23,101.36,101.18,101.35,22952.0,92.977,93.0964,92.9311,93.0872,22952.0
2020-07-30 15:20:00,101.34,101.4,101.25,101.39,24321.0,93.0781,93.1332,92.9954,93.124,24321.0
2020-07-30 15:25:00,101.38,101.4,101.25,101.34,27318.0,93.1148,93.1332,92.9954,93.0781,27318.0
2020-07-30 15:30:00,101.37,101.48,101.33,101.38,30247.0,93.1056,93.2066,93.0689,93.1148,30247.0
2020-07-30 15:35:00,101.37,101.41,101.31,101.33,37631.0,93.1056,93.1424,93.0505,93.0689,37631.0
2020-07-30 15:40:00,101.33,101.39,101.32,101.34,42209.0,93.0689,93.124,93.0597,93.0781,42209.0
2020-07-30 15:45:00,101.34,101.4,101.3,101.38,46017.0,93.0781,93.1332,93.0413,93.1148,46017.0
2020-07-30 15:50:00,101.37,101.58,101.35,101.44,43745.0,93.1056,93.2985,93.0872,93.1699,43745.0
2020-07-30 15:55:00,101.45,101.57,101.42,101.54,111152.0,93.1791,93.2893,93.1515,93.2618,111152.0
2020-07-31 09:30:00,101.21,101.34,100.92,101.13,117319.0,92.9587,93.0781,92.6923,92.8852,117319.0
2020-07-31 09:35:00,101.11,101.37,100.98,101.05,29975.0,92.8668,93.1056,92.7474,92.8117,29975.0
2020-07-31 09:40:00,101.07,101.1,100.76,100.88,38854.0,92.8301,92.8576,92.5453,92.6556,38854.0
2020-07-31 09:45:00,100.89,101.29,100.84,101.13,45439.0,92.6647,93.0321,92.6188,92.8852,45439.0
2020-07-31 09:50:00,101.11,101.11,100.7,100.97,35005.0,92.8668,92.8668,92.4902,92.7382,35005.0
2020-07-31 09:55:00,101.0,101.0,100.79,100.8,15657.0,92.7658,92.7658,92.5729,92.5821,15657.0
2020-07-31 10:00:00,100.82,100.88,100.68,100.74,24259.0,92.6005,92.6556,92.4719,92.527,24259.0
2020-07-31 10:05:00,100.76,100.83,100.47,100.57,49838.0,92.5453,92.6096,92.279,92.3708,49838.0
2020-07-31 10:10:00,100.6,100.61,100.3,100.45,98948.0,92.3984,92.4076,92.1228,92.2606,98948.0
2020-07-31 10:15:00,100.39,100.46,100.26,100.34,59606.0,92.2055,92.2698,92.0861,92.1596,59606.0
2020-07-31 10:20:00,100.32,100.45,100.16,100.42,23216.0,92.1412,92.2606,91.9943,92.2331,23216.0
2020-07-31 10:25:00,100.42,100.44,100.09,100.15,39667.0,92.2331,92.2514,91.93,91.9851,39667.0
2020-07-31 10:30:00,100.13,100.19,99.92,99.93,48548.0,91.9667,92.0218,91.7738,91.783,48548.0
2020-07-31 10:35:00,99.94,100.05,99.92,100.04,20883.0,91.7922,91.8932,91.7738,91.884,20883.0
2020-07-31 10:40:00,100.04,100.04,99.78,99.84,26017.0,91.884,91.884,91.6452,91.7003,26017.0
2020-07-31 10:45:00,99.85,99.86,99.67,99.82,29680.0,91.7095,91.7187,91.5442,91.682,29680.0
2020-07-31 10:50:00,99.83,99.98,99.75,99.85,22680.0,91.6912,91.8289,91.6177,91.7095,22680.0
2020-07-31 10:55:00,99.85,100.01,99.73,99.98,25441.0,91.7095,91.8565,91.5993,91.8289,25441.0
2020-07-31 11:00:00,99.96,100.11,99.88,100.07,36011.0,91.8106,91.9483,91.7371,91.9116,36011.0
2020-07-31 11:05:00,100.08,100.08,99.83,99.94,35649.0,91.9208,91.9208,91.6912,91.7922,35649.0
2020-07-31 11:10:00,99.96,100.26,99.92,100.26,20326.0,91.8106,92.0861,91.7738,92.0861,20326.0
2020-07-31 11:15:00,100.25,100.58,100.23,100.52,43736.0,92.0769,92.38,92.0586,92.3249,43736.0
2020-07-31 11:20:00,100.5,100.54,100.25,100.25,29371.0,92.3065,92.3433,92.0769,92.0769,29371.0
2020-07-31 11:25:00,100.25,100.31,100.13,100.13,19712.0,92.0769,92.132,91.9667,91.9667,19712.0
2020-07-31 11:30:00,100.14,100.25,100.07,100.14,24996.0,91.9759,92.0769,91.9116,91.9759,24996.0
2020-07-31 11:35:00,100.12,100.2,99.98,100.2,28314.0,91.9575,92.031,91.8289,92.031,28314.0
2020-07-31 11:40:00,100.22,100.32,100.13,100.13,11933.0,92.0494,92.1412,91.9667,91.9667,11933.0
2020-07-31 11:45:00,100.15,100.3,100.14,100.26,8680.0,91.9851,92.1228,91.9759,92.0861,8680.0
2020-07-31 11:50:00,100.25,100.25,100.06,100.06,29258.0,92.0769,92.0769,91.9024,91.9024,29258.0
2020-07-31 11:55:00,100.07,100.11,99.98,100.06,28716.0,91.9116,91.9483,91.8289,91.9024,28716.0
2020-07-31 12:00:00,100.06,100.08,99.77,99.85,22323.0,91.9024,91.9208,91.6361,91.7095,22323.0
2020-07-31 12:05:00,99.86,99.89,99.65,99.72,24278.0,91.7187,91.7463,91.5258,91.5901,24278.0
2020-07-31 12:10:00,99.72,99.86,99.72,99.84,18306.0,91.5901,91.7187,91.5901,91.7003,18306.0
2020-07-31 12:15:00,99.84,99.92,99.67,99.79,33378.0,91.7003,91.7738,91.5442,91.6544,33378.0
2020-07-31 12:20:00,99.8,99.84,99.75,99.75,11709.0,91.6636,91.7003,91.6177,91.6177,11709.0
2020-07-31 12:25:00,99.74,99.88,99.7,99.84,7257.0,91.6085,91.7371,91.5718,91.7003,7257.0
2020-07-31 12:30:00,99.79,99.82,99.66,99.68,12420.0,91.6544,91.682,91.535,91.5534,12420.0
2020-07-31 12:35:00,99.68,99.68,99.48,99.51,35832.0,91.5534,91.5534,91.3697,91.3973,35832.0
2020-07-31 12:40:00,99.53,99.66,99.5,99.57,53611.0,91.4156,91.535,91.3881,91.4524,53611.0
2020-07-31 12:45:00,99.58,99.62,99.49,99.53,33065.0,91.4615,91.4983,91.3789,91.4156,33065.0
2020-07-31 12:50:00,99.53,99.58,99.35,99.4,22990.0,91.4156,91.4615,91.2503,91.2962,22990.0
2020-07-31 12:55:00,99.41,99.44,99.28,99.35,41337.0,91.3054,91.333,91.186,91.2503,41337.0
2020-07-31 13:00:00,99.35,99.41,99.29,99.38,21837.0,91.2503,91.3054,91.1952,91.2779,21837.0
2020-07-31 13:05:00,99.37,99.41,99.3,99.32,14368.0,91.2687,91.3054,91.2044,91.2227,14368.0
2020-07-31 13:10:00,99.3,99.34,99.27,99.28,18875.0,91.2044,91.2411,91.1768,91.186,18875.0
2020-07-31 13:15:00,99.28,99.32,99.2,99.3,17365.0,91.186,91.2227,91.1125,91.2044,17365.0
2020-07-31 13:20:00,99.3,99.35,99.28,99.35,26191.0,91.2044,91.2503,91.186,91.2503,26191.0
2020-07-31 13:25:00,99.35,99.56,99.35,99.49,11483.0,91.2503,91.4432,91.2503,91.3789,11483.0
2020-07-31 13:30:00,99.46,99.57,99.4,99.4,11771.0,91.3513,91.4524,91.2962,91.2962,11771.0
2020-07-31 13:35:00,99.38,99.45,99.34,99.36,15342.0,91.2779,91.3421,91.2411,91.2595,15342.0
2020-07-31 13:40:00,99.36,99.56,99.35,99.49,16348.0,91.2595,91.4432,91.2503,91.3789,16348.0
2020-07-31 13:45:00,99.5,99.58,99.45,99.56,6441.0,91.3881,91.4615,91.3421,91.4432,6441.0
2020-07-31 13:50:00,99.55,99.6,99.48,99.5,17580.0,91.434,91.4799,91.3697,91.3881,17580.0
2020-07-31 13:55:00,99.5,99.54,99.31,99.31,33531.0,91.3881,91.4248,91.2136,91.2136,33531.0
2020-07-31 14:00:00,99.31,99.43,99.31,99.34,24932.0,91.2136,91.3238,91.2136,91.2411,24932.0
2020-07-31 14:05:00,99.34,99.34,99.15,99.18,31325.0,91.2411,91.2411,91.0666,91.0942,31325.0
2020-07-31 14:10:00,99.17,99.26,99.15,99.18,16870.0,91.085,91.1676,91.0666,91.0942,16870.0
2020-07-31 14:15:00,99.19,99.32,99.17,99.24,11416.0,91.1033,91.2227,91.085,91.1493,11416.0
2020-07-31 14:20:00,99.25,99.32,99.19,99.19,15991.0,91.1585,91.2227,91.1033,91.1033,15991.0
2020-07-31 14:25:00,99.2,99.25,99.12,99.15,22514.0,91.1125,91.1585,91.039,91.0666,22514.0
2020-07-31 14:30:00,99.15,99.27,99.12,99.27,19179.0,91.0666,91.1768,91.039,91.1768,19179.0
2020-07-31 14:35:00,99.27,99.36,99.22,99.29,18099.0,91.1768,91.2595,91.1309,91.1952,18099.0
2020-07-31 14:40:00,99.28,99.51,99.21,99.47,31260.0,91.186,91.3973,91.1217,91.3605,31260.0
2020-07-31 14:45:00,99.45,99.51,99.41,99.47,25219.0,91.3421,91.3973,91.3054,91.3605,25219.0
2020-07-31 14:50:00,99.45,99.69,99.45,99.58,28464.0,91.3421,91.5626,91.3421,91.4615,28464.0
2020-07-31 14:55:00,99.61,99.8,99.58,99.77,16712.0,91.4891,91.6636,91.4615,91.6361,16712.0
2020-07-31 15:00:00,99.79,99.92,99.76,99.84,22563.0,91.6544,91.7738,91.6269,91.7003,22563.0
2020-07-31 15:05:00,99.87,99.91,99.77,99.83,36897.0,91.7279,91.7646,91.6361,91.6912,36897.0
2020-07-31 15:10:00,99.81,99.85,99.68,99.72,39861.0,91.6728,91.7095,91.5534,91.5901,39861.0
2020-07-31 15:15:00,99.73,99.8,99.58,99.77,40083.0,91.5993,91.6636,91.4615,91.6361,40083.0
2020-07-31 15:20:00,99.78,99.91,99.78,99.88,18019.0,91.6452,91.7646,91.6452,91.7371,18019.0
2020-07-31 15:25:00,99.88,99.89,99.74,99.85,21737.0,91.7371,91.7463,91.6085,91.7095,21737.0
2020-07-31 15:30:00,99.87,99.97,99.85,99.89,26319.0,91.7279,91.8198,91.7095,91.7463,26319.0
2020-07-31 15:35:00,99.9,100.0,99.89,99.92,40858.0,91.7555,91.8473,91.7463,91.7738,40858.0
2020-07-31 15:40:00,99.92,100.1,99.87,100.05,61680.0,91.7738,91.9392,91.7279,91.8932,61680.0
2020-07-31 15:45:00,100.06,100.41,100.06,100.31,63554.0,91.9024,92.2239,91.9024,92.132,63554.0
2020-07-31 15:50:00,100.31,100.45,100.07,100.26,107139.0,92.132,92.2606,91.9116,92.0861,107139.0
2020-07-31 15:55:00,100.25,100.71,100.23,100.66,234739.0,92.0769,92.4994,92.0586,92.4535,234739.0
2020-08-03 09:30:00,101.08,101.44,100.76,100.8,145654.0,92.8393,93.1699,92.5453,92.5821,145654.0
2020-08-03 09:35:00,100.83,100.9,100.67,100.75,62252.0,92.6096,92.6739,92.4627,92.5362,62252.0
2020-08-03 09:40:00,100.75,100.96,100.71,100.8,24698.0,92.5362,92.729,92.4994,92.5821,24698.0
2020-08-03 09:45:00,100.79,101.16,100.75,101.15,32490.0,92.5729,92.9127,92.5362,92.9035,32490.0
2020-08-03 09:50:00,101.15,101.22,101.06,101.16,40572.0,92.9035,92.9678,92.8209,92.9127,40572.0
2020-08-03 09:55:00,101.17,101.47,101.14,101.39,32856.0,92.9219,93.1975,92.8944,93.124,32856.0
2020-08-03 10:00:00,101.36,101.55,101.29,101.29,51621.0,93.0964,93.2709,93.0321,93.0321,51621.0
2020-08-03 10:05:00,101.28,101.28,100.99,101.26,51028.0,93.023,93.023,92.7566,93.0046,51028.0
2020-08-03 10:10:00,101.3,101.33,101.0,101.04,26990.0,93.0413,93.0689,92.7658,92.8025,26990.0
2020-08-03 10:15:00,101.03,101.44,101.01,101.4,30804.0,92.7933,93.1699,92.775,93.1332,30804.0
2020-08-03 10:20:00,101.38,101.39,101.07,101.1,20421.0,93.1148,93.124,92.8301,92.8576,20421.0
2020-08-03 10:25:00,101.12,101.19,100.9,101.06,31821.0,92.876,92.9403,92.6739,92.8209,31821.0
2020-08-03 10:30:00,101.07,101.17,100.97,101.14,18897.0,92.8301,92.9219,92.7382,92.8944,18897.0
2020-08-03 10:35:00,101.12,101.15,101.01,101.09,19995.0,92.876,92.9035,92.775,92.8484,19995.0
2020-08-03 10:40:00,101.09,101.21,101.0,101.1,29110.0,92.8484,92.9587,92.7658,92.8576,29110.0
2020-08-03 10:45:00,101.11,101.16,100.9,100.92,23148.0,92.8668,92.9127,92.6739,92.6923,23148.0
2020-08-03 10:50:00,100.93,101.04,100.92,101.0,26481.0,92.7015,92.8025,92.6923,92.7658,26481.0
2020-08-03 10:55:00,101.0,101.11,100.97,101.09,18894.0,92.7658,92.8668,92.7382,92.8484,18894.0
2020-08-03 11:00:00,101.09,101.09,100.84,100.92,38375.0,92.8484,92.8484,92.6188,92.6923,38375.0
2020-08-03 11:05:00,100.89,100.92,100.73,100.78,42018.0,92.6647,92.6923,92.5178,92.5637,42018.0
2020-08-03 11:10:00,100.78,100.94,100.77,100.92,32738.0,92.5637,92.7107,92.5545,92.6923,32738.0
2020-08-03 11:15:00,100.91,101.03,100.75,100.78,37401.0,92.6831,92.7933,92.5362,92.5637,37401.0
2020-08-03 11:20:00,100.77,100.8,100.63,100.72,44368.0,92.5545,92.5821,92.4259,92.5086,44368.0
2020-08-03 11:25:00,100.72,100.84,100.66,100.78,53108.0,92.5086,92.6188,92.4535,92.5637,53108.0
2020-08-03 11:30:00,100.81,101.03,100.73,100.95,97037.0,92.5913,92.7933,92.5178,92.7199,97037.0
2020-08-03 11:35:00,100.96,100.99,100.82,100.88,16695.0,92.729,92.7566,92.6005,92.6556,16695.0
2020-08-03 11:40:00,100.89,101.06,100.86,101.05,26555.0,92.6647,92.8209,92.6372,92.8117,26555.0
2020-08-03 11:45:00,101.06,101.11,100.9,100.9,25664.0,92.8209,92.8668,92.6739,92.6739,25664.0
2020-08-03 11:50:00,100.87,100.9,100.81,100.81,15338.0,92.6464,92.6739,92.5913,92.5913,15338.0
2020-08-03 11:55:00,100.81,100.81,100.52,100.58,33602.0,92.5913,92.5913,92.3249,92.38,33602.0
2020-08-03 12:00:00,100.58,100.64,100.41,100.43,17678.0,92.38,92.4351,92.2239,92.2422,17678.0
2020-08-03 12:05:00,100.43,100.51,100.37,100.39,13286.0,92.2422,92.3157,92.1871,92.2055,13286.0
2020-08-03 12:10:00,100.38,100.44,100.31,100.43,15628.0,92.1963,92.2514,92.132,92.2422,15628.0
2020-08-03 12:15:00,100.43,100.5,100.38,100.4,10817.0,92.2422,92.3065,92.1963,92.2147,10817.0
2020-08-03 12:20:00,100.4,100.44,100.33,100.41,16801.0,92.2147,92.2514,92.1504,92.2239,16801.0
2020-08-03 12:25:00,100.43,100.47,100.26,100.26,32144.0,92.2422,92.279,92.0861,92.0861,32144.0
2020-08-03 12:30:00,100.27,100.33,100.21,100.21,18155.0,92.0953,92.1504,92.0402,92.0402,18155.0
2020-08-03 12:35:00,100.22,100.49,100.22,100.48,12794.0,92.0494,92.2974,92.0494,92.2882,12794.0
2020-08-03 12:40:00,100.47,100.47,100.31,100.33,22119.0,92.279,92.279,92.132,92.1504,22119.0
2020-08-03 12:45:00,100.34,100.54,100.34,100.53,15499.0,92.1596,92.3433,92.1596,92.3341,15499.0
2020-08-03 12:50:00,100.51,100.51,100.4,100.46,13110.0,92.3157,92.3157,92.2147,92.2698,13110.0
2020-08-03 12:55:00,100.45,100.45,100.38,100.42,9782.0,92.2606,92.2606,92.1963,92.2331,9782.0
2020-08-03 13:00:00,100.43,100.49,100.41,100.48,13463.0,92.2422,92.2974,92.2239,92.2882,13463.0
2020-08-03 13:05:00,100.48,100.56,100.45,100.49,13198.0,92.2882,92.3617,92.2606,92.2974,13198.0
2020-08-03 13:10:00,100.5,100.59,100.5,100.58,12731.0,92.3065,92.3892,92.3065,92.38,12731.0
2020-08-03 13:15:00,100.59,100.64,100.53,100.57,19991.0,92.3892,92.4351,92.3341,92.3708,19991.0
2020-08-03 13:20:00,100.58,100.64,100.51,100.63,16723.0,92.38,92.4351,92.3157,92.4259,16723.0
2020-08-03 13:25:00,100.65,100.65,100.52,100.58,20055.0,92.4443,92.4443,92.3249,92.38,20055.0
2020-08-03 13:30:00,100.57,100.61,100.55,100.58,8277.0,92.3708,92.4076,92.3525,92.38,8277.0
2020-08-03 13:35:00,100.59,100.59,100.46,100.49,15983.0,92.3892,92.3892,92.2698,92.2974,15983.0
2020-08-03 13:40:00,100.48,100.55,100.38,100.46,15848.0,92.2882,92.3525,92.1963,92.2698,15848.0
2020-08-03 13:45:00,100.49,100.5,100.36,100.36,17384.0,92.2974,92.3065,92.178,92.178,17384.0
2020-08-03 13:50:00,100.37,100.43,100.32,100.4,14303.0,92.1871,92.2422,92.1412,92.2147,14303.0
2020-08-03 13:55:00,100.4,100.44,100.33,100.37,12958.0,92.2147,92.2514,92.1504,92.1871,12958.0
2020-08-03 14:00:00,100.36,100.47,100.3,100.46,25716.0,92.178,92.279,92.1228,92.2698,25716.0
2020-08-03 14:05:00,100.46,100.46,100.35,100.37,18116.0,92.2698,92.2698,92.1688,92.1871,18116.0
2020-08-03 14:10:00,100.37,100.56,100.37,100.55,18391.0,92.1871,92.3617,92.1871,92.3525,18391.0
2020-08-03 14:15:00,100.55,100.6,100.54,100.56,20637.0,92.3525,92.3984,92.3433,92.3617,20637.0
2020-08-03 14:20:00,100.56,100.65,100.54,100.63,22354.0,92.3617,92.4443,92.3433,92.4259,22354.0
2020-08-03 14:25:00,100.62,100.63,100.59,100.6,13539.0,92.4168,92.4259,92.3892,92.3984,13539.0
2020-08-03 14:30:00,100.6,100.82,100.6,100.76,54964.0,92.3984,92.6005,92.3984,92.5453,54964.0
2020-08-03 14:35:00,100.77,100.92,100.75,100.92,21901.0,92.5545,92.6923,92.5362,92.6923,21901.0
2020-08-03 14:40:00,100.92,100.94,100.82,100.82,20806.0,92.6923,92.7107,92.6005,92.6005,20806.0
2020-08-03 14:45:00,100.82,100.83,100.71,100.73,21597.0,92.6005,92.6096,92.4994,92.5178,21597.0
2020-08-03 14:50:00,100.71,100.74,100.65,100.68,19380.0,92.4994,92.527,92.4443,92.4719,19380.0
2020-08-03 14:55:00,100.66,100.74,100.64,100.74,20140.0,92.4535,92.527,92.4351,92.527,20140.0
2020-08-03 15:00:00,100.73,100.81,100.65,100.79,20659.0,92.5178,92.5913,92.4443,92.5729,20659.0
2020-08-03 15:05:00,100.79,100.81,100.72,100.76,19473.0,92.5729,92.5913,92.5086,92.5453,19473.0
2020-08-03 15:10:00,100.76,100.77,100.69,100.72,24253.0,92.5453,92.5545,92.4811,92.5086,24253.0
2020-08-03 15:15:00,100.72,100.73,100.61,100.63,35642.0,92.5086,92.5178,92.4076,92.4259,35642.0
2020-08-03 15:20:00,100.65,100.7,100.56,100.68,23025.0,92.4443,92.4902,92.3617,92.4719,23025.0
2020-08-03 15:25:00,100.68,100.71,100.58,100.58,29217.0,92.4719,92.4994,92.38,92.38,29217.0
2020-08-03 15:30:00,100.59,100.75,100.54,100.65,40290.0,92.3892,92.5362,92.3433,92.4443,40290.0
2020-08-03 15:35:00,100.65,100.74,100.63,100.69,30088.0,92.4443,92.527,92.4259,92.4811,30088.0
2020-08-03 15:40:00,100.69,100.78,100.65,100.72,44337.0,92.4811,92.5637,92.4443,92.5086,44337.0
2020-08-03 15:45:00,100.7,100.82,100.7,100.74,40999.0,92.4902,92.6005,92.4902,92.527,40999.0
2020-08-03 15:50:00,100.76,100.82,100.62,100.7,91255.0,92.5453,92.6005,92.4168,92.4902,91255.0
2020-08-03 15:55:00,100.71,100.79,100.6,100.66,200766.0,92.4994,92.5729,92.3984,92.4535,200766.0
2020-08-04 09:30:00,100.16,100.55,100.11,100.34,113545.0,91.9943,92.3525,91.9483,92.1596,113545.0
2020-08-04 09:35:00,100.33,100.36,100.14,100.33,39590.0,92.1504,92.178,91.9759,92.1504,39590.0
2020-08-04 09:40:00,100.36,100.39,100.25,100.37,16102.0,92.178,92.2055,92.0769,92.1871,16102.0
2020-08-04 09:45:00,100.39,100.52,100.33,100.38,52266.0,92.2055,92.3249,92.1504,92.1963,52266.0
2020-08-04 09:50:00,100.38,100.41,99.82,99.85,43733.0,92.1963,92.2239,91.682,91.7095,43733.0
2020-08-04 09:55:00,99.84,99.98,99.73,99.98,27462.0,91.7003,91.8289,91.5993,91.8289,27462.0
2020-08-04 10:00:00,100.03,100.03,99.62,99.67,32081.0,91.8749,91.8749,91.4983,91.5442,32081.0
2020-08-04 10:05:00,99.66,99.97,99.66,99.97,24424.0,91.535,91.8198,91.535,91.8198,24424.0
2020-08-04 10:10:00,100.0,100.25,100.0,100.16,16111.0,91.8473,92.0769,91.8473,91.9943,16111.0
2020-08-04 10:15:00,100.14,100.18,99.92,99.96,15503.0,91.9759,92.0126,91.7738,91.8106,15503.0
2020-08-04 10:20:00,99.94,99.99,99.89,99.94,22434.0,91.7922,91.8381,91.7463,91.7922,22434.0
2020-08-04 10:25:00,99.95,99.98,99.76,99.86,29213.0,91.8014,91.8289,91.6269,91.7187,29213.0
2020-08-04 10:30:00,99.9,100.01,99.88,100.01,17581.0,91.7555,91.8565,91.7371,91.8565,17581.0
2020-08-04 10:35:00,99.99,100.1,99.94,100.07,18478.0,91.8381,91.9392,91.7922,91.9116,18478.0
2020-08-04 10:40:00,100.06,100.12,99.99,100.09,22128.0,91.9024,91.9575,91.8381,91.93,22128.0
2020-08-04 10:45:00,100.09,100.31,100.06,100.29,12082.0,91.93,92.132,91.9024,92.1137,12082.0
2020-08-04 10:50:00,100.28,100.32,100.2,100.25,20381.0,92.1045,92.1412,92.031,92.0769,20381.0
2020-08-04 10:55:00,100.25,100.34,100.2,100.28,16569.0,92.0769,92.1596,92.031,92.1045,16569.0
2020-08-04 11:00:00,100.26,100.45,100.26,100.42,35557.0,92.0861,92.2606,92.0861,92.2331,35557.0
2020-08-04 11:05:00,100.4,100.49,100.36,100.47,17228.0,92.2147,92.2974,92.178,92.279,17228.0
2020-08-04 11:10:00,100.48,100.6,100.47,100.6,17690.0,92.2882,92.3984,92.279,92.3984,17690.0
2020-08-04 11:15:00,100.59,100.65,100.49,100.65,8463.0,92.3892,92.4443,92.2974,92.4443,8463.0
2020-08-04 11:20:00,100.64,100.67,100.45,100.45,20211.0,92.4351,92.4627,92.2606,92.2606,20211.0
2020-08-04 11:25:00,100.45,100.68,100.45,100.62,15364.0,92.2606,92.4719,92.2606,92.4168,15364.0
2020-08-04 11:30:00,100.62,100.67,100.5,100.5,16289.0,92.4168,92.4627,92.3065,92.3065,16289.0
2020-08-04 11:35:00,100.51,100.52,100.35,100.35,26727.0,92.3157,92.3249,92.1688,92.1688,26727.0
2020-08-04 11:40:00,100.36,100.48,100.35,100.46,12452.0,92.178,92.2882,92.1688,92.2698,12452.0
2020-08-04 11:45:00,100.45,100.47,100.38,100.41,10667.0,92.2606,92.279,92.1963,92.2239,10667.0
2020-08-04 11:50:00,100.39,100.47,100.38,100.44,12425.0,92.2055,92.279,92.1963,92.2514,12425.0
2020-08-04 11:55:00,100.44,100.46,100.35,100.44,17222.0,92.2514,92.2698,92.1688,92.2514,17222.0
2020-08-04 12:00:00,100.45,100.59,100.42,100.53,26351.0,92.2606,92.3892,92.2331,92.3341,26351.0
2020-08-04 12:05:00,100.53,100.55,100.44,100.49,8534.0,92.3341,92.3525,92.2514,92.2974,8534.0
2020-08-04 12:10:00,100.49,100.54,100.44,100.45,13624.0,92.2974,92.3433,92.2514,92.2606,13624.0
2020-08-04 12:15:00,100.46,100.46,100.17,100.18,33545.0,92.2698,92.2698,92.0034,92.0126,33545.0
2020-08-04 12:20:00,100.18,100.2,100.09,100.16,22472.0,92.0126,92.031,91.93,91.9943,22472.0
2020-08-04 12:25:00,100.15,100.19,100.1,100.19,11981.0,91.9851,92.0218,91.9392,92.0218,11981.0
2020-08-04 12:30:00,100.19,100.19,100.09,100.16,8413.0,92.0218,92.0218,91.93,91.9943,8413.0
2020-08-04 12:35:00,100.16,100.16,100.05,100.07,10318.0,91.9943,91.9943,91.8932,91.9116,10318.0
2020-08-04 12:40:00,100.08,100.12,100.03,100.08,18401.0,91.9208,91.9575,91.8749,91.9208,18401.0
2020-08-04 12:45:00,100.09,100.1,100.01,100.03,7507.0,91.93,91.9392,91.8565,91.8749,7507.0
2020-08-04 12:50:00,100.03,100.04,99.95,99.99,14332.0,91.8749,91.884,91.8014,91.8381,14332.0
2020-08-04 12:55:00,99.98,100.12,99.95,100.0,13862.0,91.8289,91.9575,91.8014,91.8473,13862.0
2020-08-04 13:00:00,100.0,100.01,99.93,99.94,9349.0,91.8473,91.8565,91.783,91.7922,9349.0
2020-08-04 13:05:00,99.94,99.99,99.93,99.96,15215.0,91.7922,91.8381,91.783,91.8106,15215.0
2020-08-04 13:10:00,99.95,100.01,99.92,99.98,15156.0,91.8014,91.8565,91.7738,91.8289,15156.0
2020-08-04 13:15:00,99.98,100.0,99.94,99.98,13578.0,91.8289,91.8473,91.7922,91.8289,13578.0
2020-08-04 13:20:00,99.99,100.01,99.91,99.95,14194.0,91.8381,91.8565,91.7646,91.8014,14194.0
2020-08-04 13:25:00,99.95,99.96,99.86,99.86,15165.0,91.8014,91.8106,91.7187,91.7187,15165.0
2020-08-04 13:30:00,99.88,99.94,99.82,99.82,19111.0,91.7371,91.7922,91.682,91.682,19111.0
2020-08-04 13:35:00,99.82,99.84,99.73,99.73,23144.0,91.682,91.7003,91.5993,91.5993,23144.0
2020-08-04 13:40:00,99.75,99.77,99.66,99.67,15984.0,91.6177,91.6361,91.535,91.5442,15984.0
2020-08-04 13:45:00,99.65,99.7,99.6,99.65,17131.0,91.5258,91.5718,91.4799,91.5258,17131.0
2020-08-04 13:50:00,99.63,99.71,99.63,99.69,10637.0,91.5075,91.5809,91.5075,91.5626,10637.0
2020-08-04 13:55:00,99.68,99.8,99.66,99.79,15459.0,91.5534,91.6636,91.535,91.6544,15459.0
2020-08-04 14:00:00,99.79,99.82,99.77,99.78,11962.0,91.6544,91.682,91.6361,91.6452,11962.0
2020-08-04 14:05:00,99.79,99.79,99.73,99.74,12983.0,91.6544,91.6544,91.5993,91.6085,12983.0
2020-08-04 14:10:00,99.75,99.83,99.75,99.79,8246.0,91.6177,91.6912,91.6177,91.6544,8246.0
2020-08-04 14:15:00,99.78,99.79,99.6,99.7,41013.0,91.6452,91.6544,91.4799,91.5718,41013.0
2020-08-04 14:20:00,99.71,99.79,99.68,99.71,15519.0,91.5809,91.6544,91.5534,91.5809,15519.0
2020-08-04 14:25:00,99.7,99.71,99.56,99.58,15287.0,91.5718,91.5809,91.4432,91.4615,15287.0
2020-08-04 14:30:00,99.57,99.58,99.4,99.41,56139.0,91.4524,91.4615,91.2962,91.3054,56139.0
2020-08-04 14:35:00,99.38,99.42,99.28,99.29,18364.0,91.2779,91.3146,91.186,91.1952,18364.0
2020-08-04 14:40:00,99.28,99.4,99.28,99.4,28847.0,91.186,91.2962,91.186,91.2962,28847.0
2020-08-04 14:45:00,99.38,99.5,99.37,99.5,15878.0,91.2779,91.3881,91.2687,91.3881,15878.0
2020-08-04 14:50:00,99.5,99.61,99.48,99.56,18598.0,91.3881,91.4891,91.3697,91.4432,18598.0
2020-08-04 14:55:00,99.56,99.67,99.56,99.66,26945.0,91.4432,91.5442,91.4432,91.535,26945.0
2020-08-04 15:00:00,99.66,99.73,99.61,99.69,30574.0,91.535,91.5993,91.4891,91.5626,30574.0
2020-08-04 15:05:00,99.7,99.76,99.68,99.76,16221.0,91.5718,91.6269,91.5534,91.6269,16221.0
2020-08-04 15:10:00,99.77,99.79,99.68,99.75,17123.0,91.6361,91.6544,91.5534,91.6177,17123.0
2020-08-04 15:15:00,99.74,99.77,99.65,99.68,16513.0,91.6085,91.6361,91.5258,91.5534,16513.0
2020-08-04 15:20:00,99.69,99.72,99.64,99.72,16562.0,91.5626,91.5901,91.5167,91.5901,16562.0
2020-08-04 15:25:00,99.72,99.75,99.7,99.71,17875.0,91.5901,91.6177,91.5718,91.5809,17875.0
2020-08-04 15:30:00,99.71,99.73,99.59,99.68,31291.0,91.5809,91.5993,91.4707,91.5534,31291.0
2020-08-04 15:35:00,99.68,99.75,99.64,99.74,36158.0,91.5534,91.6177,91.5167,91.6085,36158.0
2020-08-04 15:40:00,99.76,99.76,99.71,99.72,38166.0,91.6269,91.6269,91.5809,91.5901,38166.0
2020-08-04 15:45:00,99.71,99.83,99.71,99.83,40984.0,91.5809,91.6912,91.5809,91.6912,40984.0
2020-08-04 15:50:00,99.85,99.94,99.79,99.86,61241.0,91.7095,91.7922,91.6544,91.7187,61241.0
2020-08-04 15:55:00,99.88,99.98,99.81,99.98,186272.0,91.7371,91.8289,91.6728,91.8289,186272.0
2020-08-05 09:30:00,99.97,100.46,99.88,100.39,125950.0,91.8198,92.2698,91.7371,92.2055,125950.0
2020-08-05 09:35:00,100.42,100.5,100.12,100.22,42675.0,92.2331,92.3065,91.9575,92.0494,42675.0
2020-08-05 09:40:00,100.18,100.6,100.16,100.37,16785.0,92.0126,92.3984,91.9943,92.1871,16785.0
2020-08-05 09:45:00,100.37,100.5,100.31,100.48,27174.0,92.1871,92.3065,92.132,92.2882,27174.0
2020-08-05 09:50:00,100.46,100.56,100.42,100.44,15824.0,92.2698,92.3617,92.2331,92.2514,15824.0
2020-08-05 09:55:00,100.47,100.51,100.38,100.42,11777.0,92.279,92.3157,92.1963,92.2331,11777.0
2020-08-05 10:00:00,100.41,100.63,100.26,100.53,27895.0,92.2239,92.4259,92.0861,92.3341,27895.0
2020-08-05 10:05:00,100.5,100.66,100.47,100.66,20700.0,92.3065,92.4535,92.279,92.4535,20700.0
2020-08-05 10:10:00,100.68,100.85,100.64,100.8,21971.0,92.4719,92.628,92.4351,92.5821,21971.0
2020-08-05 10:15:00,100.83,101.09,100.8,101.08,27502.0,92.6096,92.8484,92.5821,92.8393,27502.0
2020-08-05 10:20:00,101.08,101.18,101.04,101.13,36445.0,92.8393,92.9311,92.8025,92.8852,36445.0
2020-08-05 10:25:00,101.13,101.21,101.08,101.13,17746.0,92.8852,92.9587,92.8393,92.8852,17746.0
2020-08-05 10:30:00,101.17,101.17,101.02,101.17,15645.0,92.9219,92.9219,92.7841,92.9219,15645.0
2020-08-05 10:35:00,101.15,101.23,101.04,101.23,12520.0,92.9035,92.977,92.8025,92.977,12520.0
2020-08-05 10:40:00,101.24,101.26,101.13,101.19,20291.0,92.9862,93.0046,92.8852,92.9403,20291.0
2020-08-05 10:45:00,101.21,101.26,101.02,101.13,20170.0,92.9587,93.0046,92.7841,92.8852,20170.0
2020-08-05 10:50:00,101.13,101.15,101.01,101.14,16921.0,92.8852,92.9035,92.775,92.8944,16921.0
2020-08-05 10:55:00,101.13,101.2,101.02,101.15,33326.0,92.8852,92.9495,92.7841,92.9035,33326.0
2020-08-05 11:00:00,101.13,101.18,101.04,101.06,23787.0,92.8852,92.9311,92.8025,92.8209,23787.0
2020-08-05 11:05:00,101.06,101.28,101.04,101.26,16148.0,92.8209,93.023,92.8025,93.0046,16148.0
2020-08-05 11:10:00,101.26,101.32,101.24,101.28,19712.0,93.0046,93.0597,92.9862,93.023,19712.0
2020-08-05 11:15:00,101.3,101.37,101.21,101.27,23238.0,93.0413,93.1056,92.9587,93.0138,23238.0
2020-08-05 11:20:00,101.27,101.3,101.21,101.3,13735.0,93.0138,93.0413,92.9587,93.0413,13735.0
2020-08-05 11:25:00,101.3,101.43,101.3,101.4,22264.0,93.0413,93.1607,93.0413,93.1332,22264.0
2020-08-05 11:30:00,101.41,101.48,101.37,101.44,15201.0,93.1424,93.2066,93.1056,93.1699,15201.0
2020-08-05 11:35:00,101.44,101.47,101.38,101.41,15799.0,93.1699,93.1975,93.1148,93.1424,15799.0
2020-08-05 11:40:00,101.4,101.45,101.23,101.37,26604.0,93.1332,93.1791,92.977,93.1056,26604.0
2020-08-05 11:45:00,101.35,101.38,101.17,101.2,13889.0,93.0872,93.1148,92.9219,92.9495,13889.0
2020-08-05 11:50:00,101.21,101.24,101.04,101.05,13371.0,92.9587,92.9862,92.8025,92.8117,13371.0
2020-08-05 11:55:00,101.05,101.08,100.96,100.99,23333.0,92.8117,92.8393,92.729,92.7566,23333.0
2020-08-05 12:00:00,100.99,101.2,100.98,101.2,11250.0,92.7566,92.9495,92.7474,92.9495,11250.0
2020-08-05 12:05:00,101.2,101.21,101.08,101.11,17505.0,92.9495,92.9587,92.8393,92.8668,17505.0
2020-08-05 12:10:00,101.12,101.19,101.1,101.15,9027.0,92.876,92.9403,92.8576,92.9035,9027.0
2020-08-05 12:15:00,101.15,101.15,101.1,101.13,18313.0,92.9035,92.9035,92.8576,92.8852,18313.0
2020-08-05 12:20:00,101.13,101.14,101.06,101.1,9529.0,92.8852,92.8944,92.8209,92.8576,9529.0
2020-08-05 12:25:00,101.1,101.56,101.1,101.49,164371.0,92.8576,93.2801,92.8576,93.2158,164371.0
2020-08-05 12:30:00,101.49,101.52,101.37,101.48,48546.0,93.2158,93.2434,93.1056,93.2066,48546.0
2020-08-05 12:35:00,101.48,101.54,101.41,101.51,31600.0,93.2066,93.2618,93.1424,93.2342,31600.0
2020-08-05 12:40:00,101.53,101.54,101.48,101.51,8442.0,93.2526,93.2618,93.2066,93.2342,8442.0
2020-08-05 12:45:00,101.52,101.61,101.5,101.52,6998.0,93.2434,93.326,93.225,93.2434,6998.0
2020-08-05 12:50:00,101.51,101.59,101.5,101.56,7554.0,93.2342,93.3077,93.225,93.2801,7554.0
2020-08-05 12:55:00,101.55,101.65,101.51,101.64,23757.0,93.2709,93.3628,93.2342,93.3536,23757.0
2020-08-05 13:00:00,101.65,101.7,101.54,101.58,63049.0,93.3628,93.4087,93.2618,93.2985,63049.0
2020-08-05 13:05:00,101.59,101.61,101.52,101.57,27962.0,93.3077,93.326,93.2434,93.2893,27962.0
2020-08-05 13:10:00,101.58,101.64,101.56,101.6,13328.0,93.2985,93.3536,93.2801,93.3169,13328.0
2020-08-05 13:15:00,101.6,101.68,101.59,101.65,16327.0,93.3169,93.3903,93.3077,93.3628,16327.0
2020-08-05 13:20:00,101.65,101.73,101.63,101.71,42526.0,93.3628,93.4363,93.3444,93.4179,42526.0
2020-08-05 13:25:00,101.7,101.73,101.62,101.73,23675.0,93.4087,93.4363,93.3352,93.4363,23675.0
2020-08-05 13:30:00,101.71,101.75,101.66,101.75,16550.0,93.4179,93.4546,93.372,93.4546,16550.0
2020-08-05 13:35:00,101.75,101.82,101.75,101.8,28167.0,93.4546,93.5189,93.4546,93.5006,28167.0
2020-08-05 13:40:00,101.81,101.85,101.73,101.75,40830.0,93.5097,93.5465,93.4363,93.4546,40830.0
2020-08-05 13:45:00,101.77,101.81,101.67,101.71,19849.0,93.473,93.5097,93.3812,93.4179,19849.0
2020-08-05 13:50:00,101.7,101.81,101.67,101.79,33897.0,93.4087,93.5097,93.3812,93.4914,33897.0
2020-08-05 13:55:00,101.79,101.83,101.68,101.75,86917.0,93.4914,93.5281,93.3903,93.4546,86917.0
2020-08-05 14:00:00,101.77,101.83,101.75,101.76,13793.0,93.473,93.5281,93.4546,93.4638,13793.0
2020-08-05 14:05:00,101.76,101.79,101.7,101.79,20213.0,93.4638,93.4914,93.4087,93.4914,20213.0
2020-08-05 14:10:00,101.78,101.86,101.7,101.83,47125.0,93.4822,93.5557,93.4087,93.5281,47125.0
2020-08-05 14:15:00,101.83,101.86,101.78,101.82,17858.0,93.5281,93.5557,93.4822,93.5189,17858.0
2020-08-05 14:20:00,101.82,101.9,101.81,101.88,31878.0,93.5189,93.5924,93.5097,93.574,31878.0
2020-08-05 14:25:00,101.87,101.97,101.87,101.96,25116.0,93.5648,93.6567,93.5648,93.6475,25116.0
2020-08-05 14:30:00,101.97,101.99,101.89,101.96,44558.0,93.6567,93.6751,93.5832,93.6475,44558.0
2020-08-05 14:35:00,101.96,101.99,101.84,101.89,34925.0,93.6475,93.6751,93.5373,93.5832,34925.0
2020-08-05 14:40:00,101.89,101.94,101.88,101.9,22149.0,93.5832,93.6291,93.574,93.5924,22149.0
2020-08-05 14:45:00,101.91,101.98,101.83,101.88,92117.0,93.6016,93.6659,93.5281,93.574,92117.0
2020-08-05 14:50:00,101.86,101.94,101.85,101.92,63301.0,93.5557,93.6291,93.5465,93.6108,63301.0
2020-08-05 14:55:00,101.91,101.95,101.82,101.91,30788.0,93.6016,93.6383,93.5189,93.6016,30788.0
2020-08-05 15:00:00,101.91,101.99,101.9,101.94,41349.0,93.6016,93.6751,93.5924,93.6291,41349.0
2020-08-05 15:05:00,101.97,101.97,101.9,101.91,38934.0,93.6567,93.6567,93.5924,93.6016,38934.0
2020-08-05 15:10:00,101.91,101.99,101.9,101.92,73197.0,93.6016,93.6751,93.5924,93.6108,73197.0
2020-08-05 15:15:00,101.93,101.98,101.92,101.94,34877.0,93.62,93.6659,93.6108,93.6291,34877.0
2020-08-05 15:20:00,101.93,101.99,101.91,101.98,58909.0,93.62,93.6751,93.6016,93.6659,58909.0
2020-08-05 15:25:00,101.98,101.99,101.94,101.95,69607.0,93.6659,93.6751,93.6291,93.6383,69607.0
2020-08-05 15:30:00,101.95,101.99,101.94,101.98,83527.0,93.6383,93.6751,93.6291,93.6659,83527.0
2020-08-05 15:35:00,101.97,101.99,101.93,101.95,74858.0,93.6567,93.6751,93.62,93.6383,74858.0
2020-08-05 15:40:00,101.96,101.96,101.86,101.94,178571.0,93.6475,93.6475,93.5557,93.6291,178571.0
2020-08-05 15:45:00,101.94,102.07,101.93,101.98,172414.0,93.6291,93.7485,93.62,93.6659,172414.0
2020-08-05 15:50:00,101.96,102.06,101.91,102.03,145442.0,93.6475,93.7394,93.6016,93.7118,145442.0
2020-08-05 15:55:00,102.03,102.36,101.98,102.13,322412.0,93.7118,94.0149,93.6659,93.8037,322412.0
2020-08-06 09:30:00,101.52,101.75,101.38,101.44,95810.0,93.2434,93.4546,93.1148,93.1699,95810.0
2020-08-06 09:35:00,101.42,101.47,101.21,101.33,25331.0,93.1515,93.1975,92.9587,93.0689,25331.0
2020-08-06 09:40:00,101.32,101.45,101.07,101.29,18724.0,93.0597,93.1791,92.8301,93.0321,18724.0
2020-08-06 09:45:00,101.3,101.57,101.29,101.44,96556.0,93.0413,93.2893,93.0321,93.1699,96556.0
2020-08-06 09:50:00,101.43,101.43,101.04,101.14,16920.0,93.1607,93.1607,92.8025,92.8944,16920.0
2020-08-06 09:55:00,101.11,101.36,101.11,101.22,12399.0,92.8668,93.0964,92.8668,92.9678,12399.0
2020-08-06 10:00:00,101.24,101.29,101.08,101.08,11377.0,92.9862,93.0321,92.8393,92.8393,11377.0
2020-08-06 10:05:00,101.06,101.13,100.91,101.01,15170.0,92.8209,92.8852,92.6831,92.775,15170.0
2020-08-06 10:10:00,101.03,101.04,100.8,100.8,29309.0,92.7933,92.8025,92.5821,92.5821,29309.0
2020-08-06 10:15:00,100.8,100.83,100.62,100.63,20239.0,92.5821,92.6096,92.4168,92.4259,20239.0
2020-08-06 10:20:00,100.64,100.65,100.36,100.4,38378.0,92.4351,92.4443,92.178,92.2147,38378.0
2020-08-06 10:25:00,100.4,100.42,100.26,100.38,26721.0,92.2147,92.2331,92.0861,92.1963,26721.0
2020-08-06 10:30:00,100.37,100.37,100.13,100.26,40872.0,92.1871,92.1871,91.9667,92.0861,40872.0
2020-08-06 10:35:00,100.26,100.26,100.12,100.19,22934.0,92.0861,92.0861,91.9575,92.0218,22934.0
2020-08-06 10:40:00,100.19,100.22,100.03,100.06,19357.0,92.0218,92.0494,91.8749,91.9024,19357.0
2020-08-06 10:45:00,100.06,100.13,99.92,100.05,51153.0,91.9024,91.9667,91.7738,91.8932,51153.0
2020-08-06 10:50:00,100.02,100.1,99.97,100.09,17617.0,91.8657,91.9392,91.8198,91.93,17617.0
2020-08-06 10:55:00,100.09,100.22,100.09,100.19,21877.0,91.93,92.0494,91.93,92.0218,21877.0
2020-08-06 11:00:00,100.16,100.42,100.11,100.37,35538.0,91.9943,92.2331,91.9483,92.1871,35538.0
2020-08-06 11:05:00,100.38,100.5,100.37,100.48,29501.0,92.1963,92.3065,92.1871,92.2882,29501.0
2020-08-06 11:10:00,100.47,100.59,100.39,100.41,90662.0,92.279,92.3892,92.2055,92.2239,90662.0
2020-08-06 11:15:00,100.42,100.61,100.42,100.61,34663.0,92.2331,92.4076,92.2331,92.4076,34663.0
2020-08-06 11:20:00,100.64,100.83,100.64,100.66,16104.0,92.4351,92.6096,92.4351,92.4535,16104.0
2020-08-06 11:25:00,100.66,100.69,100.49,100.58,21897.0,92.4535,92.4811,92.2974,92.38,21897.0
2020-08-06 11:30:00,100.54,100.75,100.5,100.69,15828.0,92.3433,92.5362,92.3065,92.4811,15828.0
2020-08-06 11:35:00,100.69,101.02,100.69,100.95,28340.0,92.4811,92.7841,92.4811,92.7199,28340.0
2020-08-06 11:40:00,100.93,100.96,100.81,100.83,17343.0,92.7015,92.729,92.5913,92.6096,17343.0
2020-08-06 11:45:00,100.85,100.93,100.79,100.86,25943.0,92.628,92.7015,92.5729,92.6372,25943.0
2020-08-06 11:50:00,100.84,100.87,100.76,100.79,19772.0,92.6188,92.6464,92.5453,92.5729,19772.0
2020-08-06 11:55:00,100.79,100.87,100.69,100.81,23590.0,92.5729,92.6464,92.4811,92.5913,23590.0
2020-08-06 12:00:00,100.81,100.95,100.8,100.92,21177.0,92.5913,92.7199,92.5821,92.6923,21177.0
2020-08-06 12:05:00,100.94,101.0,100.9,100.95,19716.0,92.7107,92.7658,92.6739,92.7199,19716.0
2020-08-06 12:10:00,100.96,101.04,100.91,100.95,18115.0,92.729,92.8025,92.6831,92.7199,18115.0
2020-08-06 12:15:00,100.98,100.98,100.72,100.78,26947.0,92.7474,92.7474,92.5086,92.5637,26947.0
2020-08-06 12:20:00,100.76,100.85,100.74,100.81,11682.0,92.5453,92.628,92.527,92.5913,11682.0
2020-08-06 12:25:00,100.83,100.85,100.72,100.73,13253.0,92.6096,92.628,92.5086,92.5178,13253.0
2020-08-06 12:30:00,100.72,100.78,100.69,100.77,10695.0,92.5086,92.5637,92.4811,92.5545,10695.0
2020-08-06 12:35:00,100.77,100.87,100.74,100.81,12030.0,92.5545,92.6464,92.527,92.5913,12030.0
2020-08-06 12:40:00,100.79,100.87,100.77,100.86,10036.0,92.5729,92.6464,92.5545,92.6372,10036.0
2020-08-06 12:45:00,100.87,100.95,100.84,100.91,14381.0,92.6464,92.7199,92.6188,92.6831,14381.0
2020-08-06 12:50:00,100.91,100.95,100.86,100.89,15500.0,92.6831,92.7199,92.6372,92.6647,15500.0
2020-08-06 12:55:00,100.9,100.91,100.8,100.84,10443.0,92.6739,92.6831,92.5821,92.6188,10443.0
2020-08-06 13:00:00,100.83,100.83,100.68,100.76,36357.0,92.6096,92.6096,92.4719,92.5453,36357.0
2020-08-06 13:05:00,100.76,100.78,100.7,100.71,9907.0,92.5453,92.5637,92.4902,92.4994,9907.0
2020-08-06 13:10:00,100.72,100.74,100.67,100.68,12154.0,92.5086,92.527,92.4627,92.4719,12154.0
2020-08-06 13:15:00,100.68,100.76,100.59,100.75,12098.0,92.4719,92.5453,92.3892,92.5362,12098.0
2020-08-06 13:20:00,100.75,100.84,100.71,100.78,9072.0,92.5362,92.6188,92.4994,92.5637,9072.0
2020-08-06 13:25:00,100.79,100.81,100.71,100.77,14194.0,92.5729,92.5913,92.4994,92.5545,14194.0
2020-08-06 13:30:00,100.76,100.8,100.66,100.74,52327.0,92.5453,92.5821,92.4535,92.527,52327.0
2020-08-06 13:35:00,100.74,100.9,100.71,100.9,36664.0,92.527,92.6739,92.4994,92.6739,36664.0
2020-08-06 13:40:00,100.91,100.95,100.78,100.84,13123.0,92.6831,92.7199,92.5637,92.6188,13123.0
2020-08-06 13:45:00,100.84,100.94,100.79,100.94,22396.0,92.6188,92.7107,92.5729,92.7107,22396.0
2020-08-06 13:50:00,100.93,100.97,100.91,100.96,14552.0,92.7015,92.7382,92.6831,92.729,14552.0
2020-08-06 13:55:00,100.96,101.13,100.91,101.11,54925.0,92.729,92.8852,92.6831,92.8668,54925.0
2020-08-06 14:00:00,101.11,101.21,101.03,101.03,74271.0,92.8668,92.9587,92.7933,92.7933,74271.0
2020-08-06 14:05:00,101.04,101.04,100.88,100.96,13368.0,92.8025,92.8025,92.6556,92.729,13368.0
2020-08-06 14:10:00,100.97,101.07,100.96,101.02,14320.0,92.7382,92.8301,92.729,92.7841,14320.0
2020-08-06 14:15:00,101.03,101.23,101.03,101.21,22951.0,92.7933,92.977,92.7933,92.9587,22951.0
2020-08-06 14:20:00,101.2,101.32,101.17,101.32,30947.0,92.9495,93.0597,92.9219,93.0597,30947.0
2020-08-06 14:25:00,101.34,101.48,101.28,101.46,44938.0,93.0781,93.2066,93.023,93.1883,44938.0
2020-08-06 14:30:00,101.44,101.54,101.25,101.28,64118.0,93.1699,93.2618,92.9954,93.023,64118.0
2020-08-06 14:35:00,101.28,101.31,101.18,101.22,18819.0,93.023,93.0505,92.9311,92.9678,18819.0
2020-08-06 14:40:00,101.2,101.46,101.17,101.44,46070.0,92.9495,93.1883,92.9219,93.1699,46070.0
2020-08-06 14:45:00,101.42,101.56,101.41,101.55,47595.0,93.1515,93.2801,93.1424,93.2709,47595.0
2020-08-06 14:50:00,101.54,101.59,101.51,101.52,42698.0,93.2618,93.3077,93.2342,93.2434,42698.0
2020-08-06 14:55:00,101.5,101.56,101.41,101.45,44352.0,93.225,93.2801,93.1424,93.1791,44352.0
2020-08-06 15:00:00,101.46,101.51,101.39,101.46,24193.0,93.1883,93.2342,93.124,93.1883,24193.0
2020-08-06 15:05:00,101.46,101.47,101.4,101.43,20534.0,93.1883,93.1975,93.1332,93.1607,20534.0
2020-08-06 15:10:00,101.45,101.49,101.38,101.41,22116.0,93.1791,93.2158,93.1148,93.1424,22116.0
2020-08-06 15:15:00,101.41,101.57,101.41,101.56,22675.0,93.1424,93.2893,93.1424,93.2801,22675.0
2020-08-06 15:20:00,101.55,101.56,101.45,101.48,23487.0,93.2709,93.2801,93.1791,93.2066,23487.0
2020-08-06 15:25:00,101.49,101.5,101.39,101.47,26071.0,93.2158,93.225,93.124,93.1975,26071.0
2020-08-06 15:30:00,101.48,101.6,101.47,101.55,35820.0,93.2066,93.3169,93.1975,93.2709,35820.0
2020-08-06 15:35:00,101.53,101.64,101.52,101.62,43240.0,93.2526,93.3536,93.2434,93.3352,43240.0
2020-08-06 15:40:00,101.6,101.64,101.56,101.59,44482.0,93.3169,93.3536,93.2801,93.3077,44482.0
2020-08-06 15:45:00,101.58,101.58,101.48,101.55,65845.0,93.2985,93.2985,93.2066,93.2709,65845.0
2020-08-06 15:50:00,101.57,101.68,101.53,101.67,101210.0,93.2893,93.3903,93.2526,93.3812,101210.0
2020-08-06 15:55:00,101.67,101.8,101.58,101.73,181628.0,93.3812,93.5006,93.2985,93.4363,181628.0
2020-08-07 09:30:00,101.7,101.75,101.39,101.59,71272.0,93.4087,93.4546,93.124,93.3077,71272.0
2020-08-07 09:35:00,101.57,101.85,101.45,101.76,69000.0,93.2893,93.5465,93.1791,93.4638,69000.0
2020-08-07 09:40:00,101.76,101.9,101.73,101.82,18004.0,93.4638,93.5924,93.4363,93.5189,18004.0
2020-08-07 09:45:00,101.81,101.85,101.73,101.8,20504.0,93.5097,93.5465,93.4363,93.5006,20504.0
2020-08-07 09:50:00,101.82,101.91,101.78,101.82,14128.0,93.5189,93.6016,93.4822,93.5189,14128.0
2020-08-07 09:55:00,101.84,101.99,101.79,101.83,28906.0,93.5373,93.6751,93.4914,93.5281,28906.0
2020-08-07 10:00:00,101.81,101.92,101.58,101.7,30878.0,93.5097,93.6108,93.2985,93.4087,30878.0
2020-08-07 10:05:00,101.7,101.77,101.58,101.73,13048.0,93.4087,93.473,93.2985,93.4363,13048.0
2020-08-07 10:10:00,101.72,101.81,101.68,101.76,27953.0,93.4271,93.5097,93.3903,93.4638,27953.0
2020-08-07 10:15:00,101.76,101.77,101.64,101.66,26576.0,93.4638,93.473,93.3536,93.372,26576.0
2020-08-07 10:20:00,101.64,101.64,101.44,101.52,25310.0,93.3536,93.3536,93.1699,93.2434,25310.0
2020-08-07 10:25:00,101.53,101.66,101.51,101.66,13958.0,93.2526,93.372,93.2342,93.372,13958.0
2020-08-07 10:30:00,101.63,101.92,101.61,101.92,27034.0,93.3444,93.6108,93.326,93.6108,27034.0
2020-08-07 10:35:00,101.9,101.93,101.66,101.66,16865.0,93.5924,93.62,93.372,93.372,16865.0
2020-08-07 10:40:00,101.67,101.84,101.67,101.7,15936.0,93.3812,93.5373,93.3812,93.4087,15936.0
2020-08-07 10:45:00,101.7,101.75,101.66,101.75,24726.0,93.4087,93.4546,93.372,93.4546,24726.0
2020-08-07 10:50:00,101.76,101.77,101.64,101.73,26065.0,93.4638,93.473,93.3536,93.4363,26065.0
2020-08-07 10:55:00,101.73,101.74,101.61,101.61,11680.0,93.4363,93.4454,93.326,93.326,11680.0
2020-08-07 11:00:00,101.62,101.75,101.58,101.71,17006.0,93.3352,93.4546,93.2985,93.4179,17006.0
2020-08-07 11:05:00,101.7,102.01,101.7,101.98,24308.0,93.4087,93.6934,93.4087,93.6659,24308.0
2020-08-07 11:10:00,101.98,102.04,101.87,101.9,18370.0,93.6659,93.721,93.5648,93.5924,18370.0
2020-08-07 11:15:00,101.89,101.89,101.8,101.85,16470.0,93.5832,93.5832,93.5006,93.5465,16470.0
2020-08-07 11:20:00,101.85,102.01,101.85,101.93,23883.0,93.5465,93.6934,93.5465,93.62,23883.0
2020-08-07 11:25:00,101.94,102.1,101.93,102.04,18013.0,93.6291,93.7761,93.62,93.721,18013.0
2020-08-07 11:30:00,102.05,102.22,102.04,102.19,14479.0,93.7302,93.8863,93.721,93.8588,14479.0
2020-08-07 11:35:00,102.19,102.3,102.19,102.27,16197.0,93.8588,93.9598,93.8588,93.9322,16197.0
2020-08-07 11:40:00,102.26,102.29,102.02,102.08,21627.0,93.9231,93.9506,93.7026,93.7577,21627.0
2020-08-07 11:45:00,102.1,102.15,101.99,102.02,16692.0,93.7761,93.822,93.6751,93.7026,16692.0
2020-08-07 11:50:00,101.99,102.06,101.92,101.96,15859.0,93.6751,93.7394,93.6108,93.6475,15859.0
2020-08-07 11:55:00,101.97,101.97,101.83,101.88,24282.0,93.6567,93.6567,93.5281,93.574,24282.0
2020-08-07 12:00:00,101.82,102.01,101.81,101.91,25204.0,93.5189,93.6934,93.5097,93.6016,25204.0
2020-08-07 12:05:00,101.93,101.97,101.84,101.87,14335.0,93.62,93.6567,93.5373,93.5648,14335.0
2020-08-07 12:10:00,101.85,101.94,101.85,101.92,18443.0,93.5465,93.6291,93.5465,93.6108,18443.0
2020-08-07 12:15:00,101.9,101.93,101.78,101.82,18389.0,93.5924,93.62,93.4822,93.5189,18389.0
2020-08-07 12:20:00,101.82,101.86,101.75,101.83,14969.0,93.5189,93.5557,93.4546,93.5281,14969.0
2020-08-07 12:25:00,101.83,101.91,101.83,101.84,18117.0,93.5281,93.6016,93.5281,93.5373,18117.0
2020-08-07 12:30:00,101.85,101.9,101.76,101.88,20347.0,93.5465,93.5924,93.4638,93.574,20347.0
2020-08-07 12:35:00,101.88,101.9,101.75,101.75,12320.0,93.574,93.5924,93.4546,93.4546,12320.0
2020-08-07 12:40:00,101.76,101.77,101.68,101.71,18545.0,93.4638,93.473,93.3903,93.4179,18545.0
2020-08-07 12:45:00,101.72,101.84,101.65,101.68,15907.0,93.4271,93.5373,93.3628,93.3903,15907.0
2020-08-07 12:50:00,101.7,101.71,101.57,101.65,18493.0,93.4087,93.4179,93.2893,93.3628,18493.0
2020-08-07 12:55:00,101.62,101.7,101.53,101.54,14727.0,93.3352,93.4087,93.2526,93.2618,14727.0
2020-08-07 13:00:00,101.55,101.55,101.42,101.42,17601.0,93.2709,93.2709,93.1515,93.1515,17601.0
2020-08-07 13:05:00,101.43,101.45,101.2,101.23,27045.0,93.1607,93.1791,92.9495,92.977,27045.0
2020-08-07 13:10:00,101.23,101.37,101.15,101.36,29353.0,92.977,93.1056,92.9035,93.0964,29353.0
2020-08-07 13:15:00,101.35,101.39,101.21,101.23,15423.0,93.0872,93.124,92.9587,92.977,15423.0
2020-08-07 13:20:00,101.23,101.26,101.13,101.19,26437.0,92.977,93.0046,92.8852,92.9403,26437.0
2020-08-07 13:25:00,101.18,101.3,101.13,101.23,18765.0,92.9311,93.0413,92.8852,92.977,18765.0
2020-08-07 13:30:00,101.23,101.3,101.14,101.3,25891.0,92.977,93.0413,92.8944,93.0413,25891.0
2020-08-07 13:35:00,101.31,101.54,101.31,101.44,22006.0,93.0505,93.2618,93.0505,93.1699,22006.0
2020-08-07 13:40:00,101.42,101.49,101.32,101.32,16155.0,93.1515,93.2158,93.0597,93.0597,16155.0
2020-08-07 13:45:00,101.3,101.39,101.21,101.22,15684.0,93.0413,93.124,92.9587,92.9678,15684.0
2020-08-07 13:50:00,101.19,101.19,101.06,101.11,13195.0,92.9403,92.9403,92.8209,92.8668,13195.0
2020-08-07 13:55:00,101.1,101.22,101.04,101.07,11058.0,92.8576,92.9678,92.8025,92.8301,11058.0
2020-08-07 14:00:00,101.07,101.19,101.07,101.13,15297.0,92.8301,92.9403,92.8301,92.8852,15297.0
2020-08-07 14:05:00,101.15,101.16,100.88,100.94,18838.0,92.9035,92.9127,92.6556,92.7107,18838.0
2020-08-07 14:10:00,100.96,101.05,100.94,100.94,24281.0,92.729,92.8117,92.7107,92.7107,24281.0
2020-08-07 14:15:00,100.94,100.97,100.86,100.9,19389.0,92.7107,92.7382,92.6372,92.6739,19389.0
2020-08-07 14:20:00,100.91,100.95,100.84,100.92,21053.0,92.6831,92.7199,92.6188,92.6923,21053.0
2020-08-07 14:25:00,100.91,100.96,100.86,100.91,16427.0,92.6831,92.729,92.6372,92.6831,16427.0
2020-08-07 14:30:00,100.91,101.06,100.87,101.04,19570.0,92.6831,92.8209,92.6464,92.8025,19570.0
2020-08-07 14:35:00,101.04,101.09,100.87,100.95,20218.0,92.8025,92.8484,92.6464,92.7199,20218.0
2020-08-07 14:40:00,100.94,101.03,100.9,101.03,19349.0,92.7107,92.7933,92.6739,92.7933,19349.0
2020-08-07 14:45:00,101.03,101.04,100.96,100.96,18352.0,92.7933,92.8025,92.729,92.729,18352.0
2020-08-07 14:50:00,100.97,101.02,100.91,100.96,15389.0,92.7382,92.7841,92.6831,92.729,15389.0
2020-08-07 14:55:00,100.96,100.99,100.89,100.95,16022.0,92.729,92.7566,92.6647,92.7199,16022.0
2020-08-07 15:00:00,100.94,100.98,100.9,100.93,19940.0,92.7107,92.7474,92.6739,92.7015,19940.0
2020-08-07 15:05:00,100.93,100.93,100.83,100.87,18954.0,92.7015,92.7015,92.6096,92.6464,18954.0
2020-08-07 15:10:00,100.86,100.9,100.56,100.65,57995.0,92.6372,92.6739,92.3617,92.4443,57995.0
2020-08-07 15:15:00,100.66,100.74,100.59,100.6,39039.0,92.4535,92.527,92.3892,92.3984,39039.0
2020-08-07 15:20:00,100.61,100.73,100.57,100.68,36944.0,92.4076,92.5178,92.3708,92.4719,36944.0
2020-08-07 15:25:00,100.69,100.82,100.69,100.78,34691.0,92.4811,92.6005,92.4811,92.5637,34691.0
2020-08-07 15:30:00,100.78,100.99,100.73,100.92,44993.0,92.5637,92.7566,92.5178,92.6923,44993.0
2020-08-07 15:35:00,100.91,100.96,100.87,100.91,41921.0,92.6831,92.729,92.6464,92.6831,41921.0
2020-08-07 15:40:00,100.9,101.06,100.88,101.06,52284.0,92.6739,92.8209,92.6556,92.8209,52284.0
2020-08-07 15:45:00,101.07,101.21,101.03,101.09,74659.0,92.8301,92.9587,92.7933,92.8484,74659.0
2020-08-07 15:50:00,101.1,101.18,101.04,101.18,95741.0,92.8576,92.9311,92.8025,92.9311,95741.0
2020-08-07 15:55:00,101.18,101.3,101.11,101.24,183951.0,92.9311,93.0413,92.8668,92.9862,183951.0
2020-08-10 09:30:00,100.94,101.26,100.35,100.57,92473.0,92.7107,93.0046,92.1688,92.3708,92473.0
2020-08-10 09:35:00,100.61,100.9,100.6,100.86,37750.0,92.4076,92.6739,92.3984,92.6372,37750.0
2020-08-10 09:40:00,100.84,101.02,100.83,100.87,19694.0,92.6188,92.7841,92.6096,92.6464,19694.0
2020-08-10 09:45:00,100.86,100.94,100.55,100.87,33643.0,92.6372,92.7107,92.3525,92.6464,33643.0
2020-08-10 09:50:00,100.86,101.06,100.85,100.93,23572.0,92.6372,92.8209,92.628,92.7015,23572.0
2020-08-10 09:55:00,100.95,101.1,100.86,101.0,17306.0,92.7199,92.8576,92.6372,92.7658,17306.0
2020-08-10 10:00:00,100.98,100.98,100.82,100.95,20346.0,92.7474,92.7474,92.6005,92.7199,20346.0
2020-08-10 10:05:00,100.91,100.93,100.79,100.92,21323.0,92.6831,92.7015,92.5729,92.6923,21323.0
2020-08-10 10:10:00,100.91,100.99,100.88,100.94,29029.0,92.6831,92.7566,92.6556,92.7107,29029.0
2020-08-10 10:15:00,100.92,100.98,100.88,100.95,18419.0,92.6923,92.7474,92.6556,92.7199,18419.0
2020-08-10 10:20:00,100.95,100.97,100.85,100.93,27008.0,92.7199,92.7382,92.628,92.7015,27008.0
2020-08-10 10:25:00,100.95,101.0,100.86,100.89,23292.0,92.7199,92.7658,92.6372,92.6647,23292.0
2020-08-10 10:30:00,100.89,100.97,100.83,100.89,9770.0,92.6647,92.7382,92.6096,92.6647,9770.0
2020-08-10 10:35:00,100.86,100.9,100.78,100.88,17102.0,92.6372,92.6739,92.5637,92.6556,17102.0
2020-08-10 10:40:00,100.86,100.95,100.81,100.9,39778.0,92.6372,92.7199,92.5913,92.6739,39778.0
2020-08-10 10:45:00,100.93,100.93,100.79,100.84,26527.0,92.7015,92.7015,92.5729,92.6188,26527.0
2020-08-10 10:50:00,100.83,100.87,100.74,100.78,33051.0,92.6096,92.6464,92.527,92.5637,33051.0
2020-08-10 10:55:00,100.8,100.8,100.53,100.56,53469.0,92.5821,92.5821,92.3341,92.3617,53469.0
2020-08-10 11:00:00,100.56,100.69,100.53,100.6,33252.0,92.3617,92.4811,92.3341,92.3984,33252.0
2020-08-10 11:05:00,100.56,100.62,100.52,100.55,41545.0,92.3617,92.4168,92.3249,92.3525,41545.0
2020-08-10 11:10:00,100.56,100.93,100.54,100.81,50860.0,92.3617,92.7015,92.3433,92.5913,50860.0
2020-08-10 11:15:00,100.81,100.87,100.73,100.75,13385.0,92.5913,92.6464,92.5178,92.5362,13385.0
2020-08-10 11:20:00,100.75,100.81,100.7,100.77,18390.0,92.5362,92.5913,92.4902,92.5545,18390.0
2020-08-10 11:25:00,100.74,100.97,100.74,100.97,12144.0,92.527,92.7382,92.527,92.7382,12144.0
2020-08-10 11:30:00,100.97,100.98,100.88,100.93,13540.0,92.7382,92.7474,92.6556,92.7015,13540.0
2020-08-10 11:35:00,100.93,101.0,100.89,100.89,16312.0,92.7015,92.7658,92.6647,92.6647,16312.0
2020-08-10 11:40:00,100.89,100.93,100.88,100.88,8408.0,92.6647,92.7015,92.6556,92.6556,8408.0
2020-08-10 11:45:00,100.88,100.88,100.75,100.83,12579.0,92.6556,92.6556,92.5362,92.6096,12579.0
2020-08-10 11:50:00,100.81,100.98,100.81,100.88,22456.0,92.5913,92.7474,92.5913,92.6556,22456.0
2020-08-10 11:55:00,100.83,100.86,100.79,100.86,16418.0,92.6096,92.6372,92.5729,92.6372,16418.0
2020-08-10 12:00:00,100.88,100.97,100.86,100.91,14137.0,92.6556,92.7382,92.6372,92.6831,14137.0
2020-08-10 12:05:00,100.9,100.9,100.82,100.87,11138.0,92.6739,92.6739,92.6005,92.6464,11138.0
2020-08-10 12:10:00,100.86,100.88,100.83,100.85,12048.0,92.6372,92.6556,92.6096,92.628,12048.0
2020-08-10 12:15:00,100.86,100.89,100.85,100.89,13370.0,92.6372,92.6647,92.628,92.6647,13370.0
2020-08-10 12:20:00,100.9,100.94,100.88,100.94,18820.0,92.6739,92.7107,92.6556,92.7107,18820.0
2020-08-10 12:25:00,100.95,100.96,100.85,100.86,17711.0,92.7199,92.729,92.628,92.6372,17711.0
2020-08-10 12:30:00,100.86,100.88,100.81,100.87,11201.0,92.6372,92.6556,92.5913,92.6464,11201.0
2020-08-10 12:35:00,100.9,100.95,100.89,100.89,10973.0,92.6739,92.7199,92.6647,92.6647,10973.0
2020-08-10 12:40:00,100.89,100.97,100.89,100.96,13245.0,92.6647,92.7382,92.6647,92.729,13245.0
2020-08-10 12:45:00,100.95,100.96,100.87,100.87,8283.0,92.7199,92.729,92.6464,92.6464,8283.0
2020-08-10 12:50:00,100.89,100.92,100.83,100.88,7229.0,92.6647,92.6923,92.6096,92.6556,7229.0
2020-08-10 12:55:00,100.88,100.89,100.8,100.83,13485.0,92.6556,92.6647,92.5821,92.6096,13485.0
2020-08-10 13:00:00,100.83,100.85,100.61,100.61,16414.0,92.6096,92.628,92.4076,92.4076,16414.0
2020-08-10 13:05:00,100.63,100.7,100.58,100.6,16225.0,92.4259,92.4902,92.38,92.3984,16225.0
2020-08-10 13:10:00,100.6,100.63,100.56,100.62,7954.0,92.3984,92.4259,92.3617,92.4168,7954.0
2020-08-10 13:15:00,100.61,100.66,100.51,100.59,15058.0,92.4076,92.4535,92.3157,92.3892,15058.0
2020-08-10 13:20:00,100.58,100.68,100.57,100.63,10606.0,92.38,92.4719,92.3708,92.4259,10606.0
2020-08-10 13:25:00,100.62,100.63,100.51,100.56,12184.0,92.4168,92.4259,92.3157,92.3617,12184.0
2020-08-10 13:30:00,100.58,100.6,100.5,100.51,8587.0,92.38,92.3984,92.3065,92.3157,8587.0
2020-08-10 13:35:00,100.52,100.52,100.41,100.45,11205.0,92.3249,92.3249,92.2239,92.2606,11205.0
2020-08-10 13:40:00,100.45,100.46,100.38,100.42,6421.0,92.2606,92.2698,92.1963,92.2331,6421.0
2020-08-10 13:45:00,100.42,100.45,100.29,100.3,10872.0,92.2331,92.2606,92.1137,92.1228,10872.0
2020-08-10 13:50:00,100.29,100.36,100.27,100.34,11224.0,92.1137,92.178,92.0953,92.1596,11224.0
2020-08-10 13:55:00,100.35,100.39,100.27,100.37,7464.0,92.1688,92.2055,92.0953,92.1871,7464.0
2020-08-10 14:00:00,100.37,100.49,100.36,100.48,26745.0,92.1871,92.2974,92.178,92.2882,26745.0
2020-08-10 14:05:00,100.48,100.49,100.34,100.36,11092.0,92.2882,92.2974,92.1596,92.178,11092.0
2020-08-10 14:10:00,100.36,100.37,100.31,100.36,9256.0,92.178,92.1871,92.132,92.178,9256.0
2020-08-10 14:15:00,100.36,100.4,100.25,100.26,13183.0,92.178,92.2147,92.0769,92.0861,13183.0
2020-08-10 14:20:00,100.28,100.28,100.19,100.2,44460.0,92.1045,92.1045,92.0218,92.031,44460.0
2020-08-10 14:25:00,100.2,100.32,100.2,100.3,30368.0,92.031,92.1412,92.031,92.1228,30368.0
2020-08-10 14:30:00,100.31,100.47,100.31,100.44,8897.0,92.132,92.279,92.132,92.2514,8897.0
2020-08-10 14:35:00,100.47,100.5,100.42,100.44,14183.0,92.279,92.3065,92.2331,92.2514,14183.0
2020-08-10 14:40:00,100.44,100.49,100.43,100.47,12646.0,92.2514,92.2974,92.2422,92.279,12646.0
2020-08-10 14:45:00,100.5,100.5,100.38,100.39,23256.0,92.3065,92.3065,92.1963,92.2055,23256.0
2020-08-10 14:50:00,100.39,100.5,100.39,100.48,14329.0,92.2055,92.3065,92.2055,92.2882,14329.0
2020-08-10 14:55:00,100.49,100.61,100.48,100.61,22915.0,92.2974,92.4076,92.2882,92.4076,22915.0
2020-08-10 15:00:00,100.59,100.69,100.55,100.65,15425.0,92.3892,92.4811,92.3525,92.4443,15425.0
2020-08-10 15:05:00,100.67,100.72,100.64,100.68,16563.0,92.4627,92.5086,92.4351,92.4719,16563.0
2020-08-10 15:10:00,100.7,100.72,100.54,100.54,17105.0,92.4902,92.5086,92.3433,92.3433,17105.0
2020-08-10 15:15:00,100.54,100.55,100.45,100.51,27407.0,92.3433,92.3525,92.2606,92.3157,27407.0
2020-08-10 15:20:00,100.52,100.55,100.43,100.47,17322.0,92.3249,92.3525,92.2422,92.279,17322.0
2020-08-10 15:25:00,100.46,100.49,100.41,100.47,11575.0,92.2698,92.2974,92.2239,92.279,11575.0
2020-08-10 15:30:00,100.47,100.5,100.4,100.4,27000.0,92.279,92.3065,92.2147,92.2147,27000.0
2020-08-10 15:35:00,100.41,100.46,100.26,100.29,29648.0,92.2239,92.2698,92.0861,92.1137,29648.0
2020-08-10 15:40:00,100.3,100.35,100.16,100.18,36474.0,92.1228,92.1688,91.9943,92.0126,36474.0
2020-08-10 15:45:00,100.18,100.23,100.09,100.11,39912.0,92.0126,92.0586,91.93,91.9483,39912.0
2020-08-10 15:50:00,100.1,100.21,100.09,100.11,140790.0,91.9392,92.0402,91.93,91.9483,140790.0
2020-08-10 15:55:00,100.11,100.19,100.03,100.06,219093.0,91.9483,92.0218,91.8749,91.9024,219093.0
2020-08-11 09:30:00,100.43,100.43,99.75,100.05,113402.0,92.2422,92.2422,91.6177,91.8932,113402.0
2020-08-11 09:35:00,100.06,100.25,99.66,100.1,54729.0,91.9024,92.0769,91.535,91.9392,54729.0
2020-08-11 09:40:00,100.1,100.18,99.77,99.87,42075.0,91.9392,92.0126,91.6361,91.7279,42075.0
2020-08-11 09:45:00,99.87,99.96,99.58,99.67,37446.0,91.7279,91.8106,91.4615,91.5442,37446.0
2020-08-11 09:50:00,99.65,99.65,99.32,99.47,55860.0,91.5258,91.5258,91.2227,91.3605,55860.0
2020-08-11 09:55:00,99.46,99.63,99.21,99.21,55273.0,91.3513,91.5075,91.1217,91.1217,55273.0
2020-08-11 10:00:00,99.26,99.4,99.12,99.17,42249.0,91.1676,91.2962,91.039,91.085,42249.0
2020-08-11 10:05:00,99.15,99.4,99.14,99.34,70174.0,91.0666,91.2962,91.0574,91.2411,70174.0
2020-08-11 10:10:00,99.36,99.49,99.21,99.32,34486.0,91.2595,91.3789,91.1217,91.2227,34486.0
2020-08-11 10:15:00,99.32,99.46,99.24,99.42,43336.0,91.2227,91.3513,91.1493,91.3146,43336.0
2020-08-11 10:20:00,99.44,99.49,99.31,99.4,25936.0,91.333,91.3789,91.2136,91.2962,25936.0
2020-08-11 10:25:00,99.42,99.82,99.42,99.82,46465.0,91.3146,91.682,91.3146,91.682,46465.0
2020-08-11 10:30:00,99.83,99.89,99.59,99.64,17715.0,91.6912,91.7463,91.4707,91.5167,17715.0
2020-08-11 10:35:00,99.62,99.76,99.51,99.71,23926.0,91.4983,91.6269,91.3973,91.5809,23926.0
2020-08-11 10:40:00,99.71,99.71,99.54,99.64,25659.0,91.5809,91.5809,91.4248,91.5167,25659.0
2020-08-11 10:45:00,99.64,99.8,99.57,99.73,28653.0,91.5167,91.6636,91.4524,91.5993,28653.0
2020-08-11 10:50:00,99.73,99.74,99.59,99.61,50324.0,91.5993,91.6085,91.4707,91.4891,50324.0
2020-08-11 10:55:00,99.61,99.66,99.56,99.59,82167.0,91.4891,91.535,91.4432,91.4707,82167.0
2020-08-11 11:00:00,99.6,99.75,99.57,99.67,39114.0,91.4799,91.6177,91.4524,91.5442,39114.0
2020-08-11 11:05:00,99.7,99.71,99.48,99.55,45133.0,91.5718,91.5809,91.3697,91.434,45133.0
2020-08-11 11:10:00,99.56,99.7,99.55,99.58,47567.0,91.4432,91.5718,91.434,91.4615,47567.0
2020-08-11 11:15:00,99.58,99.58,99.4,99.43,48784.0,91.4615,91.4615,91.2962,91.3238,48784.0
2020-08-11 11:20:00,99.44,99.63,99.42,99.57,40458.0,91.333,91.5075,91.3146,91.4524,40458.0
2020-08-11 11:25:00,99.57,99.63,99.53,99.63,41658.0,91.4524,91.5075,91.4156,91.5075,41658.0
2020-08-11 11:30:00,99.62,99.7,99.6,99.69,48936.0,91.4983,91.5718,91.4799,91.5626,48936.0
2020-08-11 11:35:00,99.69,99.75,99.49,99.49,34288.0,91.5626,91.6177,91.3789,91.3789,34288.0
2020-08-11 11:40:00,99.48,99.54,99.44,99.49,24503.0,91.3697,91.4248,91.333,91.3789,24503.0
2020-08-11 11:45:00,99.48,99.59,99.44,99.53,20030.0,91.3697,91.4707,91.333,91.4156,20030.0
2020-08-11 11:50:00,99.51,99.53,99.37,99.37,19817.0,91.3973,91.4156,91.2687,91.2687,19817.0
2020-08-11 11:55:00,99.36,99.37,99.27,99.35,20826.0,91.2595,91.2687,91.1768,91.2503,20826.0
2020-08-11 12:00:00,99.37,99.54,99.36,99.51,49845.0,91.2687,91.4248,91.2595,91.3973,49845.0
2020-08-11 12:05:00,99.51,99.69,99.51,99.65,30930.0,91.3973,91.5626,91.3973,91.5258,30930.0
2020-08-11 12:10:00,99.66,99.82,99.66,99.81,20479.0,91.535,91.682,91.535,91.6728,20479.0
2020-08-11 12:15:00,99.81,99.84,99.56,99.61,31270.0,91.6728,91.7003,91.4432,91.4891,31270.0
2020-08-11 12:20:00,99.62,99.68,99.54,99.68,21783.0,91.4983,91.5534,91.4248,91.5534,21783.0
2020-08-11 12:25:00,99.68,99.71,99.63,99.63,21954.0,91.5534,91.5809,91.5075,91.5075,21954.0
2020-08-11 12:30:00,99.61,99.66,99.53,99.66,22532.0,91.4891,91.535,91.4156,91.535,22532.0
2020-08-11 12:35:00,99.66,99.73,99.63,99.73,19066.0,91.535,91.5993,91.5075,91.5993,19066.0
2020-08-11 12:40:00,99.73,99.87,99.72,99.87,18701.0,91.5993,91.7279,91.5901,91.7279,18701.0
2020-08-11 12:45:00,99.86,99.87,99.84,99.87,16287.0,91.7187,91.7279,91.7003,91.7279,16287.0
2020-08-11 12:50:00,99.87,99.93,99.86,99.87,16065.0,91.7279,91.783,91.7187,91.7279,16065.0
2020-08-11 12:55:00,99.86,99.92,99.81,99.91,15116.0,91.7187,91.7738,91.6728,91.7646,15116.0
2020-08-11 13:00:00,99.92,100.09,99.9,99.99,21585.0,91.7738,91.93,91.7555,91.8381,21585.0
2020-08-11 13:05:00,99.98,100.0,99.87,99.88,13230.0,91.8289,91.8473,91.7279,91.7371,13230.0
2020-08-11 13:10:00,99.88,99.89,99.64,99.64,33480.0,91.7371,91.7463,91.5167,91.5167,33480.0
2020-08-11 13:15:00,99.64,99.71,99.54,99.58,22039.0,91.5167,91.5809,91.4248,91.4615,22039.0
2020-08-11 13:20:00,99.58,99.78,99.55,99.77,23068.0,91.4615,91.6452,91.434,91.6361,23068.0
2020-08-11 13:25:00,99.76,99.76,99.66,99.68,14379.0,91.6269,91.6269,91.535,91.5534,14379.0
2020-08-11 13:30:00,99.68,99.7,99.61,99.64,28199.0,91.5534,91.5718,91.4891,91.5167,28199.0
2020-08-11 13:35:00,99.64,99.7,99.62,99.67,25599.0,91.5167,91.5718,91.4983,91.5442,25599.0
2020-08-11 13:40:00,99.67,99.68,99.56,99.57,17521.0,91.5442,91.5534,91.4432,91.4524,17521.0
2020-08-11 13:45:00,99.56,99.61,99.5,99.51,16517.0,91.4432,91.4891,91.3881,91.3973,16517.0
2020-08-11 13:50:00,99.5,99.54,99.45,99.48,15720.0,91.3881,91.4248,91.3421,91.3697,15720.0
2020-08-11 13:55:00,99.47,99.52,99.42,99.42,15338.0,91.3605,91.4064,91.3146,91.3146,15338.0
2020-08-11 14:00:00,99.42,99.58,99.41,99.55,18582.0,91.3146,91.4615,91.3054,91.434,18582.0
2020-08-11 14:05:00,99.55,99.57,99.53,99.54,19099.0,91.434,91.4524,91.4156,91.4248,19099.0
2020-08-11 14:10:00,99.54,99.54,99.45,99.45,25984.0,91.4248,91.4248,91.3421,91.3421,25984.0
2020-08-11 14:15:00,99.45,99.46,99.33,99.38,19735.0,91.3421,91.3513,91.2319,91.2779,19735.0
2020-08-11 14:20:00,99.36,99.39,99.31,99.32,20159.0,91.2595,91.287,91.2136,91.2227,20159.0
2020-08-11 14:25:00,99.31,99.33,99.25,99.26,24625.0,91.2136,91.2319,91.1585,91.1676,24625.0
2020-08-11 14:30:00,99.26,99.31,99.2,99.3,26771.0,91.1676,91.2136,91.1125,91.2044,26771.0
2020-08-11 14:35:00,99.29,99.3,99.17,99.23,21940.0,91.1952,91.2044,91.085,91.1401,21940.0
2020-08-11 14:40:00,99.24,99.3,99.22,99.22,26600.0,91.1493,91.2044,91.1309,91.1309,26600.0
2020-08-11 14:45:00,99.2,99.25,99.12,99.2,18692.0,91.1125,91.1585,91.039,91.1125,18692.0
2020-08-11 14:50:00,99.21,99.3,99.19,99.28,28935.0,91.1217,91.2044,91.1033,91.186,28935.0
2020-08-11 14:55:00,99.27,99.38,99.27,99.35,21687.0,91.1768,91.2779,91.1768,91.2503,21687.0
2020-08-11 15:00:00,99.36,99.4,99.27,99.31,29190.0,91.2595,91.2962,91.1768,91.2136,29190.0
2020-08-11 15:05:00,99.32,99.42,99.29,99.32,28890.0,91.2227,91.3146,91.1952,91.2227,28890.0
2020-08-11 15:10:00,99.31,99.45,99.21,99.21,38458.0,91.2136,91.3421,91.1217,91.1217,38458.0
2020-08-11 15:15:00,99.2,99.23,98.73,98.85,79852.0,91.1125,91.1401,90.6808,90.7911,79852.0
2020-08-11 15:20:00,98.85,99.01,98.72,98.76,44827.0,90.7911,90.938,90.6717,90.7084,44827.0
2020-08-11 15:25:00,98.76,99.16,98.76,99.16,34260.0,90.7084,91.0758,90.7084,91.0758,34260.0
2020-08-11 15:30:00,99.14,99.19,98.86,98.87,38333.0,91.0574,91.1033,90.8002,90.8094,38333.0
2020-08-11 15:35:00,98.88,99.22,98.87,99.04,59026.0,90.8186,91.1309,90.8094,90.9656,59026.0
2020-08-11 15:40:00,99.04,99.1,98.95,99.01,65979.0,90.9656,91.0207,90.8829,90.938,65979.0
2020-08-11 15:45:00,99.0,99.01,98.84,98.95,85510.0,90.9288,90.938,90.7819,90.8829,85510.0
2020-08-11 15:50:00,98.95,99.08,98.79,98.86,132557.0,90.8829,91.0023,90.736,90.8002,132557.0
2020-08-11 15:55:00,98.85,99.08,98.67,99.07,306640.0,90.7911,91.0023,90.6257,90.9931,306640.0
2020-08-12 09:30:00,99.55,99.84,99.31,99.8,72740.0,91.434,91.7003,91.2136,91.6636,72740.0
2020-08-12 09:35:00,99.81,99.97,99.69,99.77,26463.0,91.6728,91.8198,91.5626,91.6361,26463.0
2020-08-12 09:40:00,99.79,100.09,99.7,99.95,23384.0,91.6544,91.93,91.5718,91.8014,23384.0
2020-08-12 09:45:00,99.94,100.25,99.85,100.16,35709.0,91.7922,92.0769,91.7095,91.9943,35709.0
2020-08-12 09:50:00,100.18,100.3,100.04,100.3,19718.0,92.0126,92.1228,91.884,92.1228,19718.0
2020-08-12 09:55:00,100.32,100.55,100.27,100.4,29746.0,92.1412,92.3525,92.0953,92.2147,29746.0
2020-08-12 10:00:00,100.4,100.66,100.27,100.59,22494.0,92.2147,92.4535,92.0953,92.3892,22494.0
2020-08-12 10:05:00,100.59,100.67,100.44,100.46,30304.0,92.3892,92.4627,92.2514,92.2698,30304.0
2020-08-12 10:10:00,100.43,100.55,100.38,100.4,15622.0,92.2422,92.3525,92.1963,92.2147,15622.0
2020-08-12 10:15:00,100.39,100.7,100.36,100.68,21305.0,92.2055,92.4902,92.178,92.4719,21305.0
2020-08-12 10:20:00,100.68,100.76,100.54,100.75,24665.0,92.4719,92.5453,92.3433,92.5362,24665.0
2020-08-12 10:25:00,100.77,100.82,100.7,100.81,14057.0,92.5545,92.6005,92.4902,92.5913,14057.0
2020-08-12 10:30:00,100.82,101.03,100.82,100.9,42152.0,92.6005,92.7933,92.6005,92.6739,42152.0
2020-08-12 10:35:00,100.91,100.99,100.82,100.85,18260.0,92.6831,92.7566,92.6005,92.628,18260.0
2020-08-12 10:40:00,100.85,101.07,100.85,101.01,20027.0,92.628,92.8301,92.628,92.775,20027.0
2020-08-12 10:45:00,101.01,101.1,100.76,100.79,24793.0,92.775,92.8576,92.5453,92.5729,24793.0
2020-08-12 10:50:00,100.79,100.88,100.58,100.67,21718.0,92.5729,92.6556,92.38,92.4627,21718.0
2020-08-12 10:55:00,100.66,100.71,100.57,100.65,19414.0,92.4535,92.4994,92.3708,92.4443,19414.0
2020-08-12 11:00:00,100.63,100.77,100.56,100.7,13784.0,92.4259,92.5545,92.3617,92.4902,13784.0
2020-08-12 11:05:00,100.7,100.76,100.43,100.48,9334.0,92.4902,92.5453,92.2422,92.2882,9334.0
2020-08-12 11:10:00,100.5,100.61,100.45,100.55,10708.0,92.3065,92.4076,92.2606,92.3525,10708.0
2020-08-12 11:15:00,100.56,100.79,100.55,100.77,12805.0,92.3617,92.5729,92.3525,92.5545,12805.0
2020-08-12 11:20:00,100.77,100.84,100.71,100.79,11519.0,92.5545,92.6188,92.4994,92.5729,11519.0
2020-08-12 11:25:00,100.81,100.86,100.72,100.79,24371.0,92.5913,92.6372,92.5086,92.5729,24371.0
2020-08-12 11:30:00,100.77,100.9,100.71,100.75,16210.0,92.5545,92.6739,92.4994,92.5362,16210.0
2020-08-12 11:35:00,100.74,100.8,100.67,100.72,12867.0,92.527,92.5821,92.4627,92.5086,12867.0
2020-08-12 11:40:00,100.72,100.79,100.71,100.75,7397.0,92.5086,92.5729,92.4994,92.5362,7397.0
2020-08-12 11:45:00,100.72,100.84,100.72,100.75,10977.0,92.5086,92.6188,92.5086,92.5362,10977.0
2020-08-12 11:50:00,100.73,100.76,100.67,100.74,13307.0,92.5178,92.5453,92.4627,92.527,13307.0
2020-08-12 11:55:00,100.76,100.87,100.75,100.84,16735.0,92.5453,92.6464,92.5362,92.6188,16735.0
2020-08-12 12:00:00,100.85,100.92,100.82,100.88,8819.0,92.628,92.6923,92.6005,92.6556,8819.0
2020-08-12 12:05:00,100.9,100.96,100.88,100.9,11850.0,92.6739,92.729,92.6556,92.6739,11850.0
2020-08-12 12:10:00,100.91,100.97,100.84,100.84,11616.0,92.6831,92.7382,92.6188,92.6188,11616.0
2020-08-12 12:15:00,100.86,101.0,100.8,100.84,23695.0,92.6372,92.7658,92.5821,92.6188,23695.0
2020-08-12 12:20:00,100.82,100.87,100.64,100.66,23246.0,92.6005,92.6464,92.4351,92.4535,23246.0
2020-08-12 12:25:00,100.66,100.66,100.4,100.52,13882.0,92.4535,92.4535,92.2147,92.3249,13882.0
2020-08-12 12:30:00,100.52,100.61,100.51,100.55,8675.0,92.3249,92.4076,92.3157,92.3525,8675.0
2020-08-12 12:35:00,100.56,100.56,100.45,100.51,7818.0,92.3617,92.3617,92.2606,92.3157,7818.0
2020-08-12 12:40:00,100.51,100.51,100.37,100.39,10026.0,92.3157,92.3157,92.1871,92.2055,10026.0
2020-08-12 12:45:00,100.39,100.67,100.38,100.65,39545.0,92.2055,92.4627,92.1963,92.4443,39545.0
2020-08-12 12:50:00,100.64,100.89,100.62,100.84,33299.0,92.4351,92.6647,92.4168,92.6188,33299.0
2020-08-12 12:55:00,100.84,100.89,100.77,100.84,12916.0,92.6188,92.6647,92.5545,92.6188,12916.0
2020-08-12 13:00:00,100.88,101.1,100.88,101.05,15894.0,92.6556,92.8576,92.6556,92.8117,15894.0
2020-08-12 13:05:00,101.05,101.1,100.88,100.9,27467.0,92.8117,92.8576,92.6556,92.6739,27467.0
2020-08-12 13:10:00,100.89,101.02,100.88,100.99,12373.0,92.6647,92.7841,92.6556,92.7566,12373.0
2020-08-12 13:15:00,100.96,100.97,100.85,100.85,11230.0,92.729,92.7382,92.628,92.628,11230.0
2020-08-12 13:20:00,100.87,100.88,100.74,100.82,12649.0,92.6464,92.6556,92.527,92.6005,12649.0
2020-08-12 13:25:00,100.82,100.87,100.71,100.74,12923.0,92.6005,92.6464,92.4994,92.527,12923.0
2020-08-12 13:30:00,100.73,100.79,100.66,100.76,11596.0,92.5178,92.5729,92.4535,92.5453,11596.0
2020-08-12 13:35:00,100.77,100.84,100.75,100.81,9146.0,92.5545,92.6188,92.5362,92.5913,9146.0
2020-08-12 13:40:00,100.81,100.85,100.73,100.74,15818.0,92.5913,92.628,92.5178,92.527,15818.0
2020-08-12 13:45:00,100.76,100.92,100.75,100.92,16429.0,92.5453,92.6923,92.5362,92.6923,16429.0
2020-08-12 13:50:00,100.91,100.99,100.91,100.99,7207.0,92.6831,92.7566,92.6831,92.7566,7207.0
2020-08-12 13:55:00,100.98,101.03,100.95,101.01,15485.0,92.7474,92.7933,92.7199,92.775,15485.0
2020-08-12 14:00:00,101.03,101.04,100.96,100.97,17296.0,92.7933,92.8025,92.729,92.7382,17296.0
2020-08-12 14:05:00,100.98,101.0,100.84,100.84,6525.0,92.7474,92.7658,92.6188,92.6188,6525.0
2020-08-12 14:10:00,100.87,100.89,100.79,100.8,11019.0,92.6464,92.6647,92.5729,92.5821,11019.0
2020-08-12 14:15:00,100.8,100.99,100.78,100.96,10753.0,92.5821,92.7566,92.5637,92.729,10753.0
2020-08-12 14:20:00,100.96,101.03,100.95,101.0,13768.0,92.729,92.7933,92.7199,92.7658,13768.0
2020-08-12 14:25:00,100.98,100.98,100.87,100.9,11632.0,92.7474,92.7474,92.6464,92.6739,11632.0
2020-08-12 14:30:00,100.92,101.05,100.91,101.01,16059.0,92.6923,92.8117,92.6831,92.775,16059.0
2020-08-12 14:35:00,101.01,101.03,100.93,100.94,13298.0,92.775,92.7933,92.7015,92.7107,13298.0
2020-08-12 14:40:00,100.95,101.01,100.94,100.98,16636.0,92.7199,92.775,92.7107,92.7474,16636.0
2020-08-12 14:45:00,100.99,101.0,100.87,100.89,20857.0,92.7566,92.7658,92.6464,92.6647,20857.0
2020-08-12 14:50:00,100.9,100.93,100.84,100.88,11357.0,92.6739,92.7015,92.6188,92.6556,11357.0
2020-08-12 14:55:00,100.88,101.03,100.87,100.97,17535.0,92.6556,92.7933,92.6464,92.7382,17535.0
2020-08-12 15:00:00,100.98,101.02,100.87,100.97,20504.0,92.7474,92.7841,92.6464,92.7382,20504.0
2020-08-12 15:05:00,100.97,101.01,100.92,100.92,18748.0,92.7382,92.775,92.6923,92.6923,18748.0
2020-08-12 15:10:00,100.93,101.04,100.93,101.01,19213.0,92.7015,92.8025,92.7015,92.775,19213.0
2020-08-12 15:15:00,101.01,101.06,100.97,101.06,24919.0,92.775,92.8209,92.7382,92.8209,24919.0
2020-08-12 15:20:00,101.06,101.07,100.99,100.99,22139.0,92.8209,92.8301,92.7566,92.7566,22139.0
2020-08-12 15:25:00,100.98,101.04,100.97,101.0,20710.0,92.7474,92.8025,92.7382,92.7658,20710.0
2020-08-12 15:30:00,101.0,101.03,100.78,100.92,18283.0,92.7658,92.7933,92.5637,92.6923,18283.0
2020-08-12 15:35:00,100.89,100.91,100.75,100.9,17456.0,92.6647,92.6831,92.5362,92.6739,17456.0
2020-08-12 15:40:00,100.9,101.04,100.88,100.95,28638.0,92.6739,92.8025,92.6556,92.7199,28638.0
2020-08-12 15:45:00,100.95,101.0,100.85,100.92,37252.0,92.7199,92.7658,92.628,92.6923,37252.0
2020-08-12 15:50:00,100.92,100.97,100.74,100.77,52457.0,92.6923,92.7382,92.527,92.5545,52457.0
2020-08-12 15:55:00,100.77,100.84,100.65,100.65,107036.0,92.5545,92.6188,92.4443,92.4443,107036.0
2020-08-13 09:30:00,100.34,100.45,100.11,100.14,114297.0,92.1596,92.2606,91.9483,91.9759,114297.0
2020-08-13 09:35:00,100.11,100.66,100.11,100.45,30937.0,91.9483,92.4535,91.9483,92.2606,30937.0
2020-08-13 09:40:00,100.47,100.47,100.26,100.27,47567.0,92.279,92.279,92.0861,92.0953,47567.0
2020-08-13 09:45:00,100.27,100.39,100.0,100.15,39264.0,92.0953,92.2055,91.8473,91.9851,39264.0
2020-08-13 09:50:00,100.15,100.54,100.12,100.37,26594.0,91.9851,92.3433,91.9575,92.1871,26594.0
2020-08-13 09:55:00,100.41,100.52,100.38,100.42,21751.0,92.2239,92.3249,92.1963,92.2331,21751.0
2020-08-13 10:00:00,100.4,100.53,100.31,100.51,19145.0,92.2147,92.3341,92.132,92.3157,19145.0
2020-08-13 10:05:00,100.5,100.72,100.5,100.62,19415.0,92.3065,92.5086,92.3065,92.4168,19415.0
2020-08-13 10:10:00,100.59,100.69,100.57,100.65,15778.0,92.3892,92.4811,92.3708,92.4443,15778.0
2020-08-13 10:15:00,100.65,100.65,100.44,100.58,24586.0,92.4443,92.4443,92.2514,92.38,24586.0
2020-08-13 10:20:00,100.59,100.71,100.59,100.66,27351.0,92.3892,92.4994,92.3892,92.4535,27351.0
2020-08-13 10:25:00,100.71,100.8,100.69,100.75,14524.0,92.4994,92.5821,92.4811,92.5362,14524.0
2020-08-13 10:30:00,100.76,100.78,100.64,100.76,15012.0,92.5453,92.5637,92.4351,92.5453,15012.0
2020-08-13 10:35:00,100.75,100.83,100.69,100.8,19494.0,92.5362,92.6096,92.4811,92.5821,19494.0
2020-08-13 10:40:00,100.8,100.81,100.67,100.67,14080.0,92.5821,92.5913,92.4627,92.4627,14080.0
2020-08-13 10:45:00,100.66,100.69,100.5,100.53,19785.0,92.4535,92.4811,92.3065,92.3341,19785.0
2020-08-13 10:50:00,100.48,100.58,100.4,100.5,12270.0,92.2882,92.38,92.2147,92.3065,12270.0
2020-08-13 10:55:00,100.5,100.55,100.45,100.48,11612.0,92.3065,92.3525,92.2606,92.2882,11612.0
2020-08-13 11:00:00,100.47,100.53,100.42,100.5,37850.0,92.279,92.3341,92.2331,92.3065,37850.0
2020-08-13 11:05:00,100.49,100.6,100.46,100.55,46567.0,92.2974,92.3984,92.2698,92.3525,46567.0
2020-08-13 11:10:00,100.54,100.91,100.54,100.85,16648.0,92.3433,92.6831,92.3433,92.628,16648.0
2020-08-13 11:15:00,100.84,100.95,100.78,100.81,21293.0,92.6188,92.7199,92.5637,92.5913,21293.0
2020-08-13 11:20:00,100.8,100.93,100.74,100.83,14878.0,92.5821,92.7015,92.527,92.6096,14878.0
2020-08-13 11:25:00,100.81,100.86,100.74,100.76,9193.0,92.5913,92.6372,92.527,92.5453,9193.0
2020-08-13 11:30:00,100.79,100.82,100.74,100.77,16987.0,92.5729,92.6005,92.527,92.5545,16987.0
2020-08-13 11:35:00,100.77,100.92,100.76,100.89,19191.0,92.5545,92.6923,92.5453,92.6647,19191.0
2020-08-13 11:40:00,100.89,100.94,100.86,100.9,9205.0,92.6647,92.7107,92.6372,92.6739,9205.0
2020-08-13 11:45:00,100.93,100.99,100.92,100.95,8586.0,92.7015,92.7566,92.6923,92.7199,8586.0
2020-08-13 11:50:00,100.95,100.98,100.91,100.96,10905.0,92.7199,92.7474,92.6831,92.729,10905.0
2020-08-13 11:55:00,100.94,100.94,100.84,100.93,11019.0,92.7107,92.7107,92.6188,92.7015,11019.0
2020-08-13 12:00:00,100.99,101.18,100.98,101.16,16571.0,92.7566,92.9311,92.7474,92.9127,16571.0
2020-08-13 12:05:00,101.15,101.2,101.08,101.08,11508.0,92.9035,92.9495,92.8393,92.8393,11508.0
2020-08-13 12:10:00,101.1,101.18,101.09,101.17,7537.0,92.8576,92.9311,92.8484,92.9219,7537.0
2020-08-13 12:15:00,101.17,101.24,101.15,101.16,10318.0,92.9219,92.9862,92.9035,92.9127,10318.0
2020-08-13 12:20:00,101.16,101.18,101.06,101.13,13178.0,92.9127,92.9311,92.8209,92.8852,13178.0
2020-08-13 12:25:00,101.14,101.14,101.09,101.14,9623.0,92.8944,92.8944,92.8484,92.8944,9623.0
2020-08-13 12:30:00,101.13,101.18,101.11,101.17,7351.0,92.8852,92.9311,92.8668,92.9219,7351.0
2020-08-13 12:35:00,101.17,101.18,101.08,101.1,15285.0,92.9219,92.9311,92.8393,92.8576,15285.0
2020-08-13 12:40:00,101.1,101.12,101.03,101.08,8511.0,92.8576,92.876,92.7933,92.8393,8511.0
2020-08-13 12:45:00,101.08,101.16,101.08,101.11,11419.0,92.8393,92.9127,92.8393,92.8668,11419.0
2020-08-13 12:50:00,101.11,101.12,101.05,101.06,7493.0,92.8668,92.876,92.8117,92.8209,7493.0
2020-08-13 12:55:00,101.06,101.16,101.06,101.16,5968.0,92.8209,92.9127,92.8209,92.9127,5968.0
2020-08-13 13:00:00,101.15,101.17,101.04,101.04,10947.0,92.9035,92.9219,92.8025,92.8025,10947.0
2020-08-13 13:05:00,101.02,101.08,100.99,101.08,8634.0,92.7841,92.8393,92.7566,92.8393,8634.0
2020-08-13 13:10:00,101.08,101.14,101.07,101.12,6852.0,92.8393,92.8944,92.8301,92.876,6852.0
2020-08-13 13:15:00,101.13,101.14,101.04,101.06,9185.0,92.8852,92.8944,92.8025,92.8209,9185.0
2020-08-13 13:20:00,101.05,101.05,100.99,101.0,12300.0,92.8117,92.8117,92.7566,92.7658,12300.0
2020-08-13 13:25:00,101.02,101.07,100.99,101.03,11783.0,92.7841,92.8301,92.7566,92.7933,11783.0
2020-08-13 13:30:00,101.02,101.04,100.87,100.98,15918.0,92.7841,92.8025,92.6464,92.7474,15918.0
2020-08-13 13:35:00,100.99,101.07,100.97,100.98,11300.0,92.7566,92.8301,92.7382,92.7474,11300.0
2020-08-13 13:40:00,100.97,101.0,100.91,101.0,14837.0,92.7382,92.7658,92.6831,92.7658,14837.0
2020-08-13 13:45:00,101.0,101.22,101.0,101.18,39731.0,92.7658,92.9678,92.7658,92.9311,39731.0
2020-08-13 13:50:00,101.18,101.27,101.18,101.23,13518.0,92.9311,93.0138,92.9311,92.977,13518.0
2020-08-13 13:55:00,101.23,101.26,101.13,101.18,17727.0,92.977,93.0046,92.8852,92.9311,17727.0
2020-08-13 14:00:00,101.19,101.23,100.99,101.07,12370.0,92.9403,92.977,92.7566,92.8301,12370.0
2020-08-13 14:05:00,101.07,101.13,101.0,101.08,14422.0,92.8301,92.8852,92.7658,92.8393,14422.0
2020-08-13 14:10:00,101.07,101.09,100.87,100.97,76645.0,92.8301,92.8484,92.6464,92.7382,76645.0
2020-08-13 14:15:00,100.97,101.04,100.86,100.88,13841.0,92.7382,92.8025,92.6372,92.6556,13841.0
2020-08-13 14:20:00,100.87,100.89,100.76,100.83,14470.0,92.6464,92.6647,92.5453,92.6096,14470.0
2020-08-13 14:25:00,100.84,100.99,100.81,100.97,12157.0,92.6188,92.7566,92.5913,92.7382,12157.0
2020-08-13 14:30:00,100.98,101.06,100.94,101.04,15866.0,92.7474,92.8209,92.7107,92.8025,15866.0
2020-08-13 14:35:00,101.03,101.03,100.87,100.92,12382.0,92.7933,92.7933,92.6464,92.6923,12382.0
2020-08-13 14:40:00,100.95,101.01,100.86,100.89,13720.0,92.7199,92.775,92.6372,92.6647,13720.0
2020-08-13 14:45:00,100.88,101.06,100.88,100.94,12679.0,92.6556,92.8209,92.6556,92.7107,12679.0
2020-08-13 14:50:00,100.95,100.95,100.68,100.83,18212.0,92.7199,92.7199,92.4719,92.6096,18212.0
2020-08-13 14:55:00,100.84,100.89,100.75,100.85,11904.0,92.6188,92.6647,92.5362,92.628,11904.0
2020-08-13 15:00:00,100.85,100.91,100.72,100.91,12762.0,92.628,92.6831,92.5086,92.6831,12762.0
2020-08-13 15:05:00,100.89,100.93,100.81,100.84,18760.0,92.6647,92.7015,92.5913,92.6188,18760.0
2020-08-13 15:10:00,100.83,100.94,100.82,100.94,11436.0,92.6096,92.7107,92.6005,92.7107,11436.0
2020-08-13 15:15:00,100.94,101.06,100.9,101.04,19074.0,92.7107,92.8209,92.6739,92.8025,19074.0
2020-08-13 15:20:00,101.06,101.11,101.04,101.09,16365.0,92.8209,92.8668,92.8025,92.8484,16365.0
2020-08-13 15:25:00,101.09,101.15,101.06,101.13,13789.0,92.8484,92.9035,92.8209,92.8852,13789.0
2020-08-13 15:30:00,101.16,101.16,101.04,101.1,22004.0,92.9127,92.9127,92.8025,92.8576,22004.0
2020-08-13 15:35:00,101.11,101.17,101.09,101.11,17156.0,92.8668,92.9219,92.8484,92.8668,17156.0
2020-08-13 15:40:00,101.1,101.18,101.05,101.15,20376.0,92.8576,92.9311,92.8117,92.9035,20376.0
2020-08-13 15:45:00,101.15,101.17,100.97,101.01,35803.0,92.9035,92.9219,92.7382,92.775,35803.0
2020-08-13 15:50:00,101.01,101.15,100.95,101.15,50278.0,92.775,92.9035,92.7199,92.9035,50278.0
2020-08-13 15:55:00,101.14,101.16,101.05,101.11,114769.0,92.8944,92.9127,92.8117,92.8668,114769.0
2020-08-14 09:30:00,100.93,101.04,100.43,100.61,108776.0,92.7015,92.8025,92.2422,92.4076,108776.0
2020-08-14 09:35:00,100.64,101.0,100.64,100.86,37397.0,92.4351,92.7658,92.4351,92.6372,37397.0
2020-08-14 09:40:00,100.86,100.86,100.69,100.79,16885.0,92.6372,92.6372,92.4811,92.5729,16885.0
2020-08-14 09:45:00,100.83,100.97,100.71,100.71,23210.0,92.6096,92.7382,92.4994,92.4994,23210.0
2020-08-14 09:50:00,100.73,101.01,100.7,101.01,11118.0,92.5178,92.775,92.4902,92.775,11118.0
2020-08-14 09:55:00,101.03,101.22,101.01,101.07,13183.0,92.7933,92.9678,92.775,92.8301,13183.0
2020-08-14 10:00:00,101.12,101.16,101.05,101.05,7665.0,92.876,92.9127,92.8117,92.8117,7665.0
2020-08-14 10:05:00,101.07,101.1,100.77,100.78,13630.0,92.8301,92.8576,92.5545,92.5637,13630.0
2020-08-14 10:10:00,100.77,100.79,100.65,100.76,22492.0,92.5545,92.5729,92.4443,92.5453,22492.0
2020-08-14 10:15:00,100.81,100.87,100.69,100.76,12083.0,92.5913,92.6464,92.4811,92.5453,12083.0
2020-08-14 10:20:00,100.77,100.87,100.71,100.79,8586.0,92.5545,92.6464,92.4994,92.5729,8586.0
2020-08-14 10:25:00,100.8,100.82,100.57,100.61,16251.0,92.5821,92.6005,92.3708,92.4076,16251.0
2020-08-14 10:30:00,100.64,100.73,100.64,100.7,15335.0,92.4351,92.5178,92.4351,92.4902,15335.0
2020-08-14 10:35:00,100.69,100.8,100.64,100.67,9404.0,92.4811,92.5821,92.4351,92.4627,9404.0
2020-08-14 10:40:00,100.68,100.85,100.67,100.8,6454.0,92.4719,92.628,92.4627,92.5821,6454.0
2020-08-14 10:45:00,100.78,100.82,100.72,100.8,6677.0,92.5637,92.6005,92.5086,92.5821,6677.0
2020-08-14 10:50:00,100.8,100.87,100.74,100.78,13759.0,92.5821,92.6464,92.527,92.5637,13759.0
2020-08-14 10:55:00,100.78,100.78,100.68,100.71,6364.0,92.5637,92.5637,92.4719,92.4994,6364.0
2020-08-14 11:00:00,100.72,100.87,100.71,100.82,15227.0,92.5086,92.6464,92.4994,92.6005,15227.0
2020-08-14 11:05:00,100.81,100.91,100.81,100.9,6361.0,92.5913,92.6831,92.5913,92.6739,6361.0
2020-08-14 11:10:00,100.91,100.94,100.74,100.77,14168.0,92.6831,92.7107,92.527,92.5545,14168.0
2020-08-14 11:15:00,100.77,100.82,100.71,100.77,7558.0,92.5545,92.6005,92.4994,92.5545,7558.0
2020-08-14 11:20:00,100.77,100.86,100.77,100.81,5955.0,92.5545,92.6372,92.5545,92.5913,5955.0
2020-08-14 11:25:00,100.83,100.83,100.74,100.75,5246.0,92.6096,92.6096,92.527,92.5362,5246.0
2020-08-14 11:30:00,100.76,100.82,100.67,100.68,7512.0,92.5453,92.6005,92.4627,92.4719,7512.0
2020-08-14 11:35:00,100.66,100.66,100.45,100.45,24545.0,92.4535,92.4535,92.2606,92.2606,24545.0
2020-08-14 11:40:00,100.44,100.49,100.37,100.39,11579.0,92.2514,92.2974,92.1871,92.2055,11579.0
2020-08-14 11:45:00,100.36,100.45,100.15,100.17,16551.0,92.178,92.2606,91.9851,92.0034,16551.0
2020-08-14 11:50:00,100.17,100.18,100.05,100.07,29388.0,92.0034,92.0126,91.8932,91.9116,29388.0
2020-08-14 11:55:00,100.08,100.25,100.06,100.25,12932.0,91.9208,92.0769,91.9024,92.0769,12932.0
2020-08-14 12:00:00,100.26,100.26,100.01,100.04,18040.0,92.0861,92.0861,91.8565,91.884,18040.0
2020-08-14 12:05:00,100.04,100.1,100.01,100.03,15732.0,91.884,91.9392,91.8565,91.8749,15732.0
2020-08-14 12:10:00,100.01,100.06,99.89,99.98,33540.0,91.8565,91.9024,91.7463,91.8289,33540.0
2020-08-14 12:15:00,99.98,100.02,99.95,99.98,16160.0,91.8289,91.8657,91.8014,91.8289,16160.0
2020-08-14 12:20:00,100.0,100.05,99.94,100.01,13308.0,91.8473,91.8932,91.7922,91.8565,13308.0
2020-08-14 12:25:00,100.0,100.02,99.9,99.98,11956.0,91.8473,91.8657,91.7555,91.8289,11956.0
2020-08-14 12:30:00,99.99,100.03,99.96,99.97,17292.0,91.8381,91.8749,91.8106,91.8198,17292.0
2020-08-14 12:35:00,99.96,100.03,99.87,99.95,21151.0,91.8106,91.8749,91.7279,91.8014,21151.0
2020-08-14 12:40:00,99.94,100.04,99.93,100.02,22512.0,91.7922,91.884,91.783,91.8657,22512.0
2020-08-14 12:45:00,100.02,100.22,99.99,100.21,27473.0,91.8657,92.0494,91.8381,92.0402,27473.0
2020-08-14 12:50:00,100.24,100.3,100.17,100.2,17513.0,92.0677,92.1228,92.0034,92.031,17513.0
2020-08-14 12:55:00,100.2,100.21,100.11,100.18,12915.0,92.031,92.0402,91.9483,92.0126,12915.0
2020-08-14 13:00:00,100.2,100.22,100.11,100.14,10357.0,92.031,92.0494,91.9483,91.9759,10357.0
2020-08-14 13:05:00,100.14,100.16,100.1,100.12,7545.0,91.9759,91.9943,91.9392,91.9575,7545.0
2020-08-14 13:10:00,100.1,100.22,100.1,100.22,10810.0,91.9392,92.0494,91.9392,92.0494,10810.0
2020-08-14 13:15:00,100.2,100.2,100.11,100.14,8263.0,92.031,92.031,91.9483,91.9759,8263.0
2020-08-14 13:20:00,100.14,100.14,100.05,100.06,7140.0,91.9759,91.9759,91.8932,91.9024,7140.0
2020-08-14 13:25:00,100.07,100.1,100.03,100.06,4573.0,91.9116,91.9392,91.8749,91.9024,4573.0
2020-08-14 13:30:00,100.06,100.09,100.03,100.06,7336.0,91.9024,91.93,91.8749,91.9024,7336.0
2020-08-14 13:35:00,100.09,100.09,99.98,100.02,60670.0,91.93,91.93,91.8289,91.8657,60670.0
2020-08-14 13:40:00,99.99,99.99,99.87,99.88,47728.0,91.8381,91.8381,91.7279,91.7371,47728.0
2020-08-14 13:45:00,99.87,99.91,99.78,99.84,25578.0,91.7279,91.7646,91.6452,91.7003,25578.0
2020-08-14 13:50:00,99.86,99.95,99.79,99.9,9792.0,91.7187,91.8014,91.6544,91.7555,9792.0
2020-08-14 13:55:00,99.9,100.05,99.88,100.03,9171.0,91.7555,91.8932,91.7371,91.8749,9171.0
2020-08-14 14:00:00,100.03,100.03,99.92,99.96,7942.0,91.8749,91.8749,91.7738,91.8106,7942.0
2020-08-14 14:05:00,99.96,100.02,99.96,99.97,6304.0,91.8106,91.8657,91.8106,91.8198,6304.0
2020-08-14 14:10:00,99.98,100.08,99.92,100.05,15774.0,91.8289,91.9208,91.7738,91.8932,15774.0
2020-08-14 14:15:00,100.07,100.09,100.0,100.01,9676.0,91.9116,91.93,91.8473,91.8565,9676.0
2020-08-14 14:20:00,100.03,100.09,100.01,100.03,6484.0,91.8749,91.93,91.8565,91.8749,6484.0
2020-08-14 14:25:00,100.03,100.03,99.93,99.99,11736.0,91.8749,91.8749,91.783,91.8381,11736.0
2020-08-14 14:30:00,99.99,100.03,99.94,99.94,14293.0,91.8381,91.8749,91.7922,91.7922,14293.0
2020-08-14 14:35:00,99.93,99.95,99.88,99.9,12229.0,91.783,91.8014,91.7371,91.7555,12229.0
2020-08-14 14:40:00,99.89,100.0,99.86,99.99,18809.0,91.7463,91.8473,91.7187,91.8381,18809.0
2020-08-14 14:45:00,100.01,100.02,99.91,99.91,9545.0,91.8565,91.8657,91.7646,91.7646,9545.0
2020-08-14 14:50:00,99.91,99.97,99.88,99.93,14913.0,91.7646,91.8198,91.7371,91.783,14913.0
2020-08-14 14:55:00,99.93,99.95,99.9,99.93,13237.0,91.783,91.8014,91.7555,91.783,13237.0
2020-08-14 15:00:00,99.93,99.94,99.85,99.86,15008.0,91.783,91.7922,91.7095,91.7187,15008.0
2020-08-14 15:05:00,99.86,99.95,99.81,99.86,14882.0,91.7187,91.8014,91.6728,91.7187,14882.0
2020-08-14 15:10:00,99.85,99.88,99.81,99.81,12331.0,91.7095,91.7371,91.6728,91.6728,12331.0
2020-08-14 15:15:00,99.81,99.9,99.79,99.83,28679.0,91.6728,91.7555,91.6544,91.6912,28679.0
2020-08-14 15:20:00,99.82,99.86,99.72,99.73,25451.0,91.682,91.7187,91.5901,91.5993,25451.0
2020-08-14 15:25:00,99.73,99.8,99.71,99.71,17436.0,91.5993,91.6636,91.5809,91.5809,17436.0
2020-08-14 15:30:00,99.71,99.76,99.66,99.7,17121.0,91.5809,91.6269,91.535,91.5718,17121.0
2020-08-14 15:35:00,99.7,99.7,99.58,99.63,29211.0,91.5718,91.5718,91.4615,91.5075,29211.0
2020-08-14 15:40:00,99.62,99.76,99.58,99.76,28608.0,91.4983,91.6269,91.4615,91.6269,28608.0
2020-08-14 15:45:00,99.78,99.79,99.58,99.6,43438.0,91.6452,91.6544,91.4615,91.4799,43438.0
2020-08-14 15:50:00,99.6,99.8,99.57,99.76,58601.0,91.4799,91.6636,91.4524,91.6269,58601.0
2020-08-14 15:55:00,99.76,100.01,99.76,99.99,224709.0,91.6269,91.8565,91.6269,91.8381,224709.0
2020-08-17 09:30:00,100.3,100.58,100.21,100.39,106408.0,92.1228,92.38,92.0402,92.2055,106408.0
2020-08-17 09:35:00,100.43,100.57,100.25,100.51,37895.0,92.2422,92.3708,92.0769,92.3157,37895.0
2020-08-17 09:40:00,100.55,101.18,100.55,101.1,51498.0,92.3525,92.9311,92.3525,92.8576,51498.0
2020-08-17 09:45:00,101.1,101.35,100.98,101.35,70565.0,92.8576,93.0872,92.7474,93.0872,70565.0
2020-08-17 09:50:00,101.36,101.42,101.06,101.28,79730.0,93.0964,93.1515,92.8209,93.023,79730.0
2020-08-17 09:55:00,101.3,101.34,101.01,101.03,44222.0,93.0413,93.0781,92.775,92.7933,44222.0
2020-08-17 10:00:00,101.04,101.27,101.0,101.12,41644.0,92.8025,93.0138,92.7658,92.876,41644.0
2020-08-17 10:05:00,101.12,101.12,100.91,100.94,17448.0,92.876,92.876,92.6831,92.7107,17448.0
2020-08-17 10:10:00,100.94,100.97,100.72,100.78,27778.0,92.7107,92.7382,92.5086,92.5637,27778.0
2020-08-17 10:15:00,100.77,101.03,100.76,100.95,20715.0,92.5545,92.7933,92.5453,92.7199,20715.0
2020-08-17 10:20:00,100.96,101.07,100.9,101.03,17832.0,92.729,92.8301,92.6739,92.7933,17832.0
2020-08-17 10:25:00,101.03,101.04,100.87,100.95,12223.0,92.7933,92.8025,92.6464,92.7199,12223.0
2020-08-17 10:30:00,100.97,101.05,100.88,100.93,9890.0,92.7382,92.8117,92.6556,92.7015,9890.0
2020-08-17 10:35:00,100.94,101.0,100.9,100.99,12805.0,92.7107,92.7658,92.6739,92.7566,12805.0
2020-08-17 10:40:00,100.96,101.2,100.94,101.11,40644.0,92.729,92.9495,92.7107,92.8668,40644.0
2020-08-17 10:45:00,101.11,101.15,101.01,101.01,22307.0,92.8668,92.9035,92.775,92.775,22307.0
2020-08-17 10:50:00,100.99,101.06,100.96,101.05,14210.0,92.7566,92.8209,92.729,92.8117,14210.0
2020-08-17 10:55:00,101.04,101.06,100.94,100.98,13427.0,92.8025,92.8209,92.7107,92.7474,13427.0
2020-08-17 11:00:00,100.97,100.98,100.72,100.73,21617.0,92.7382,92.7474,92.5086,92.5178,21617.0
2020-08-17 11:05:00,100.73,100.77,100.52,100.59,57232.0,92.5178,92.5545,92.3249,92.3892,57232.0
2020-08-17 11:10:00,100.59,100.67,100.49,100.55,44736.0,92.3892,92.4627,92.2974,92.3525,44736.0
2020-08-17 11:15:00,100.55,100.67,100.55,100.63,28315.0,92.3525,92.4627,92.3525,92.4259,28315.0
2020-08-17 11:20:00,100.62,100.64,100.56,100.61,19058.0,92.4168,92.4351,92.3617,92.4076,19058.0
2020-08-17 11:25:00,100.61,100.87,100.59,100.84,15830.0,92.4076,92.6464,92.3892,92.6188,15830.0
2020-08-17 11:30:00,100.85,100.94,100.82,100.88,16542.0,92.628,92.7107,92.6005,92.6556,16542.0
2020-08-17 11:35:00,100.89,100.96,100.88,100.93,9536.0,92.6647,92.729,92.6556,92.7015,9536.0
2020-08-17 11:40:00,100.92,100.96,100.81,100.87,12292.0,92.6923,92.729,92.5913,92.6464,12292.0
2020-08-17 11:45:00,100.86,100.88,100.81,100.82,13525.0,92.6372,92.6556,92.5913,92.6005,13525.0
2020-08-17 11:50:00,100.82,100.84,100.78,100.79,13514.0,92.6005,92.6188,92.5637,92.5729,13514.0
2020-08-17 11:55:00,100.79,100.86,100.73,100.85,13114.0,92.5729,92.6372,92.5178,92.628,13114.0
2020-08-17 12:00:00,100.86,100.89,100.83,100.84,9074.0,92.6372,92.6647,92.6096,92.6188,9074.0
2020-08-17 12:05:00,100.84,100.89,100.8,100.8,12434.0,92.6188,92.6647,92.5821,92.5821,12434.0
2020-08-17 12:10:00,100.8,100.81,100.73,100.76,8399.0,92.5821,92.5913,92.5178,92.5453,8399.0
2020-08-17 12:15:00,100.76,100.76,100.58,100.7,20911.0,92.5453,92.5453,92.38,92.4902,20911.0
2020-08-17 12:20:00,100.69,100.72,100.67,100.71,8584.0,92.4811,92.5086,92.4627,92.4994,8584.0
2020-08-17 12:25:00,100.72,100.72,100.62,100.71,13219.0,92.5086,92.5086,92.4168,92.4994,13219.0
2020-08-17 12:30:00,100.7,100.7,100.67,100.68,8624.0,92.4902,92.4902,92.4627,92.4719,8624.0
2020-08-17 12:35:00,100.67,100.73,100.66,100.71,12383.0,92.4627,92.5178,92.4535,92.4994,12383.0
2020-08-17 12:40:00,100.72,100.8,100.72,100.79,13306.0,92.5086,92.5821,92.5086,92.5729,13306.0
2020-08-17 12:45:00,100.79,100.8,100.74,100.8,19287.0,92.5729,92.5821,92.527,92.5821,19287.0
2020-08-17 12:50:00,100.8,100.86,100.79,100.83,11598.0,92.5821,92.6372,92.5729,92.6096,11598.0
2020-08-17 12:55:00,100.83,100.84,100.75,100.78,13190.0,92.6096,92.6188,92.5362,92.5637,13190.0
2020-08-17 13:00:00,100.81,100.84,100.75,100.82,19003.0,92.5913,92.6188,92.5362,92.6005,19003.0
2020-08-17 13:05:00,100.82,100.83,100.73,100.75,12068.0,92.6005,92.6096,92.5178,92.5362,12068.0
2020-08-17 13:10:00,100.73,100.74,100.6,100.64,34797.0,92.5178,92.527,92.3984,92.4351,34797.0
2020-08-17 13:15:00,100.64,100.67,100.62,100.63,14217.0,92.4351,92.4627,92.4168,92.4259,14217.0
2020-08-17 13:20:00,100.62,100.69,100.62,100.69,10898.0,92.4168,92.4811,92.4168,92.4811,10898.0
2020-08-17 13:25:00,100.69,100.78,100.67,100.78,11407.0,92.4811,92.5637,92.4627,92.5637,11407.0
2020-08-17 13:30:00,100.78,100.93,100.77,100.91,17053.0,92.5637,92.7015,92.5545,92.6831,17053.0
2020-08-17 13:35:00,100.89,100.9,100.82,100.86,11811.0,92.6647,92.6739,92.6005,92.6372,11811.0
2020-08-17 13:40:00,100.86,100.93,100.86,100.93,7454.0,92.6372,92.7015,92.6372,92.7015,7454.0
2020-08-17 13:45:00,100.93,100.98,100.92,100.93,15725.0,92.7015,92.7474,92.6923,92.7015,15725.0
2020-08-17 13:50:00,100.93,100.94,100.87,100.94,11090.0,92.7015,92.7107,92.6464,92.7107,11090.0
2020-08-17 13:55:00,100.93,100.93,100.83,100.84,19232.0,92.7015,92.7015,92.6096,92.6188,19232.0
2020-08-17 14:00:00,100.85,100.95,100.78,100.94,23758.0,92.628,92.7199,92.5637,92.7107,23758.0
2020-08-17 14:05:00,100.94,100.94,100.9,100.94,16917.0,92.7107,92.7107,92.6739,92.7107,16917.0
2020-08-17 14:10:00,100.93,100.98,100.91,100.97,13583.0,92.7015,92.7474,92.6831,92.7382,13583.0
2020-08-17 14:15:00,100.97,100.97,100.78,100.82,19481.0,92.7382,92.7382,92.5637,92.6005,19481.0
2020-08-17 14:20:00,100.81,100.84,100.74,100.77,16697.0,92.5913,92.6188,92.527,92.5545,16697.0
2020-08-17 14:25:00,100.78,100.89,100.78,100.88,13646.0,92.5637,92.6647,92.5637,92.6556,13646.0
2020-08-17 14:30:00,100.88,100.9,100.81,100.81,12316.0,92.6556,92.6739,92.5913,92.5913,12316.0
2020-08-17 14:35:00,100.81,100.88,100.79,100.79,19818.0,92.5913,92.6556,92.5729,92.5729,19818.0
2020-08-17 14:40:00,100.81,100.82,100.75,100.8,15003.0,92.5913,92.6005,92.5362,92.5821,15003.0
2020-08-17 14:45:00,100.79,100.82,100.76,100.77,18683.0,92.5729,92.6005,92.5453,92.5545,18683.0
2020-08-17 14:50:00,100.78,100.78,100.69,100.71,13298.0,92.5637,92.5637,92.4811,92.4994,13298.0
2020-08-17 14:55:00,100.7,100.81,100.7,100.79,18955.0,92.4902,92.5913,92.4902,92.5729,18955.0
2020-08-17 15:00:00,100.8,100.83,100.76,100.78,21506.0,92.5821,92.6096,92.5453,92.5637,21506.0
2020-08-17 15:05:00,100.79,100.79,100.71,100.73,20816.0,92.5729,92.5729,92.4994,92.5178,20816.0
2020-08-17 15:10:00,100.74,100.78,100.72,100.77,23835.0,92.527,92.5637,92.5086,92.5545,23835.0
2020-08-17 15:15:00,100.77,100.8,100.75,100.8,25852.0,92.5545,92.5821,92.5362,92.5821,25852.0
2020-08-17 15:20:00,100.8,100.8,100.74,100.79,28281.0,92.5821,92.5821,92.527,92.5729,28281.0
2020-08-17 15:25:00,100.78,100.84,100.78,100.81,25578.0,92.5637,92.6188,92.5637,92.5913,25578.0
2020-08-17 15:30:00,100.81,100.84,100.68,100.72,31781.0,92.5913,92.6188,92.4719,92.5086,31781.0
2020-08-17 15:35:00,100.73,100.76,100.67,100.68,33827.0,92.5178,92.5453,92.4627,92.4719,33827.0
2020-08-17 15:40:00,100.68,100.78,100.67,100.75,41411.0,92.4719,92.5637,92.4627,92.5362,41411.0
2020-08-17 15:45:00,100.76,100.79,100.68,100.73,54974.0,92.5453,92.5729,92.4719,92.5178,54974.0
2020-08-17 15:50:00,100.74,100.76,100.71,100.75,77674.0,92.527,92.5453,92.4994,92.5362,77674.0
2020-08-17 15:55:00,100.75,100.78,100.6,100.66,258063.0,92.5362,92.5637,92.3984,92.4535,258063.0
2020-08-18 09:30:00,101.0,101.72,100.92,101.55,165186.0,92.7658,93.4271,92.6923,93.2709,165186.0
2020-08-18 09:35:00,101.56,101.58,101.17,101.35,133388.0,93.2801,93.2985,92.9219,93.0872,133388.0
2020-08-18 09:40:00,101.36,101.48,101.28,101.34,144072.0,93.0964,93.2066,93.023,93.0781,144072.0
2020-08-18 09:45:00,101.33,101.6,101.24,101.4,123435.0,93.0689,93.3169,92.9862,93.1332,123435.0
2020-08-18 09:50:00,101.38,101.52,101.24,101.36,40170.0,93.1148,93.2434,92.9862,93.0964,40170.0
2020-08-18 09:55:00,101.4,101.43,101.02,101.08,23885.0,93.1332,93.1607,92.7841,92.8393,23885.0
2020-08-18 10:00:00,101.1,101.11,100.73,100.84,26871.0,92.8576,92.8668,92.5178,92.6188,26871.0
2020-08-18 10:05:00,100.82,100.86,100.52,100.54,18935.0,92.6005,92.6372,92.3249,92.3433,18935.0
2020-08-18 10:10:00,100.53,100.95,100.52,100.91,29335.0,92.3341,92.7199,92.3249,92.6831,29335.0
2020-08-18 10:15:00,100.9,100.95,100.78,100.81,16219.0,92.6739,92.7199,92.5637,92.5913,16219.0
2020-08-18 10:20:00,100.8,100.85,100.64,100.65,15476.0,92.5821,92.628,92.4351,92.4443,15476.0
2020-08-18 10:25:00,100.67,100.78,100.55,100.58,23652.0,92.4627,92.5637,92.3525,92.38,23652.0
2020-08-18 10:30:00,100.57,100.59,100.43,100.56,26866.0,92.3708,92.3892,92.2422,92.3617,26866.0
2020-08-18 10:35:00,100.58,100.69,100.57,100.67,20849.0,92.38,92.4811,92.3708,92.4627,20849.0
2020-08-18 10:40:00,100.67,100.69,100.47,100.53,28661.0,92.4627,92.4811,92.279,92.3341,28661.0
2020-08-18 10:45:00,100.53,100.68,100.53,100.62,19704.0,92.3341,92.4719,92.3341,92.4168,19704.0
2020-08-18 10:50:00,100.63,100.8,100.57,100.8,38433.0,92.4259,92.5821,92.3708,92.5821,38433.0
2020-08-18 10:55:00,100.8,100.88,100.77,100.85,44948.0,92.5821,92.6556,92.5545,92.628,44948.0
2020-08-18 11:00:00,100.85,101.09,100.85,101.02,34426.0,92.628,92.8484,92.628,92.7841,34426.0
2020-08-18 11:05:00,101.02,101.02,100.8,100.85,14317.0,92.7841,92.7841,92.5821,92.628,14317.0
2020-08-18 11:10:00,100.86,100.91,100.75,100.78,24941.0,92.6372,92.6831,92.5362,92.5637,24941.0
2020-08-18 11:15:00,100.79,100.83,100.76,100.77,14209.0,92.5729,92.6096,92.5453,92.5545,14209.0
2020-08-18 11:20:00,100.78,100.84,100.7,100.84,13650.0,92.5637,92.6188,92.4902,92.6188,13650.0
2020-08-18 11:25:00,100.84,100.91,100.82,100.88,16964.0,92.6188,92.6831,92.6005,92.6556,16964.0
2020-08-18 11:30:00,100.89,101.02,100.89,101.0,13176.0,92.6647,92.7841,92.6647,92.7658,13176.0
2020-08-18 11:35:00,100.99,101.1,100.96,101.09,11478.0,92.7566,92.8576,92.729,92.8484,11478.0
2020-08-18 11:40:00,101.11,101.14,101.04,101.13,11773.0,92.8668,92.8944,92.8025,92.8852,11773.0
2020-08-18 11:45:00,101.13,101.13,100.94,100.95,13498.0,92.8852,92.8852,92.7107,92.7199,13498.0
2020-08-18 11:50:00,100.95,101.01,100.94,100.95,14935.0,92.7199,92.775,92.7107,92.7199,14935.0
2020-08-18 11:55:00,100.95,100.97,100.9,100.95,17174.0,92.7199,92.7382,92.6739,92.7199,17174.0
2020-08-18 12:00:00,100.94,101.03,100.93,100.93,15955.0,92.7107,92.7933,92.7015,92.7015,15955.0
2020-08-18 12:05:00,100.91,101.0,100.9,100.97,14159.0,92.6831,92.7658,92.6739,92.7382,14159.0
2020-08-18 12:10:00,100.98,101.13,100.97,101.11,21998.0,92.7474,92.8852,92.7382,92.8668,21998.0
2020-08-18 12:15:00,101.1,101.1,100.99,101.1,22116.0,92.8576,92.8576,92.7566,92.8576,22116.0
2020-08-18 12:20:00,101.1,101.16,101.1,101.12,17587.0,92.8576,92.9127,92.8576,92.876,17587.0
2020-08-18 12:25:00,101.1,101.13,101.04,101.1,11859.0,92.8576,92.8852,92.8025,92.8576,11859.0
2020-08-18 12:30:00,101.12,101.17,101.11,101.13,12337.0,92.876,92.9219,92.8668,92.8852,12337.0
2020-08-18 12:35:00,101.14,101.19,101.1,101.19,13664.0,92.8944,92.9403,92.8576,92.9403,13664.0
2020-08-18 12:40:00,101.18,101.27,101.17,101.21,11914.0,92.9311,93.0138,92.9219,92.9587,11914.0
2020-08-18 12:45:00,101.22,101.23,101.18,101.23,11668.0,92.9678,92.977,92.9311,92.977,11668.0
2020-08-18 12:50:00,101.22,101.26,101.12,101.14,17394.0,92.9678,93.0046,92.876,92.8944,17394.0
2020-08-18 12:55:00,101.14,101.23,101.07,101.22,11743.0,92.8944,92.977,92.8301,92.9678,11743.0
2020-08-18 13:00:00,101.22,101.29,101.21,101.24,10469.0,92.9678,93.0321,92.9587,92.9862,10469.0
2020-08-18 13:05:00,101.24,101.24,101.16,101.2,13347.0,92.9862,92.9862,92.9127,92.9495,13347.0
2020-08-18 13:10:00,101.21,101.27,101.18,101.2,17749.0,92.9587,93.0138,92.9311,92.9495,17749.0
2020-08-18 13:15:00,101.2,101.21,101.12,101.21,13470.0,92.9495,92.9587,92.876,92.9587,13470.0
2020-08-18 13:20:00,101.21,101.24,101.04,101.06,27389.0,92.9587,92.9862,92.8025,92.8209,27389.0
2020-08-18 13:25:00,101.07,101.11,101.05,101.1,7347.0,92.8301,92.8668,92.8117,92.8576,7347.0
2020-08-18 13:30:00,101.11,101.11,101.03,101.07,10157.0,92.8668,92.8668,92.7933,92.8301,10157.0
2020-08-18 13:35:00,101.07,101.08,101.0,101.02,9019.0,92.8301,92.8393,92.7658,92.7841,9019.0
2020-08-18 13:40:00,101.02,101.02,100.91,100.93,12873.0,92.7841,92.7841,92.6831,92.7015,12873.0
2020-08-18 13:45:00,100.93,100.96,100.82,100.88,20674.0,92.7015,92.729,92.6005,92.6556,20674.0
2020-08-18 13:50:00,100.88,100.92,100.85,100.87,18497.0,92.6556,92.6923,92.628,92.6464,18497.0
2020-08-18 13:55:00,100.88,100.97,100.86,100.87,14044.0,92.6556,92.7382,92.6372,92.6464,14044.0
2020-08-18 14:00:00,100.87,100.91,100.79,100.89,24521.0,92.6464,92.6831,92.5729,92.6647,24521.0
2020-08-18 14:05:00,100.88,100.98,100.8,100.85,13903.0,92.6556,92.7474,92.5821,92.628,13903.0
2020-08-18 14:10:00,100.87,100.97,100.8,100.82,18767.0,92.6464,92.7382,92.5821,92.6005,18767.0
2020-08-18 14:15:00,100.81,100.85,100.79,100.84,11189.0,92.5913,92.628,92.5729,92.6188,11189.0
2020-08-18 14:20:00,100.86,100.87,100.79,100.81,21448.0,92.6372,92.6464,92.5729,92.5913,21448.0
2020-08-18 14:25:00,100.83,100.87,100.81,100.85,13143.0,92.6096,92.6464,92.5913,92.628,13143.0
2020-08-18 14:30:00,100.85,100.87,100.78,100.84,12692.0,92.628,92.6464,92.5637,92.6188,12692.0
2020-08-18 14:35:00,100.83,100.89,100.82,100.85,13146.0,92.6096,92.6647,92.6005,92.628,13146.0
2020-08-18 14:40:00,100.85,100.92,100.84,100.91,13285.0,92.628,92.6923,92.6188,92.6831,13285.0
2020-08-18 14:45:00,100.92,100.98,100.9,100.97,10602.0,92.6923,92.7474,92.6739,92.7382,10602.0
2020-08-18 14:50:00,100.97,100.97,100.9,100.9,12280.0,92.7382,92.7382,92.6739,92.6739,12280.0
2020-08-18 14:55:00,100.92,101.01,100.91,100.99,22477.0,92.6923,92.775,92.6831,92.7566,22477.0
2020-08-18 15:00:00,100.98,100.98,100.92,100.92,13911.0,92.7474,92.7474,92.6923,92.6923,13911.0
2020-08-18 15:05:00,100.92,100.96,100.86,100.9,11613.0,92.6923,92.729,92.6372,92.6739,11613.0
2020-08-18 15:10:00,100.91,101.0,100.9,100.99,17834.0,92.6831,92.7658,92.6739,92.7566,17834.0
2020-08-18 15:15:00,100.99,101.01,100.86,100.93,25511.0,92.7566,92.775,92.6372,92.7015,25511.0
2020-08-18 15:20:00,100.91,100.96,100.87,100.87,30228.0,92.6831,92.729,92.6464,92.6464,30228.0
2020-08-18 15:25:00,100.87,100.88,100.81,100.86,29540.0,92.6464,92.6556,92.5913,92.6372,29540.0
2020-08-18 15:30:00,100.85,100.87,100.76,100.85,28274.0,92.628,92.6464,92.5453,92.628,28274.0
2020-08-18 15:35:00,100.86,100.88,100.81,100.84,29296.0,92.6372,92.6556,92.5913,92.6188,29296.0
2020-08-18 15:40:00,100.83,100.85,100.77,100.85,45749.0,92.6096,92.628,92.5545,92.628,45749.0
2020-08-18 15:45:00,100.84,100.94,100.8,100.84,47412.0,92.6188,92.7107,92.5821,92.6188,47412.0
2020-08-18 15:50:00,100.82,100.87,100.71,100.76,120742.0,92.6005,92.6464,92.4994,92.5453,120742.0
2020-08-18 15:55:00,100.75,100.98,100.75,100.96,268827.0,92.5362,92.7474,92.5362,92.729,268827.0
2020-08-19 09:30:00,101.08,101.62,101.06,101.35,84891.0,92.8393,93.3352,92.8209,93.0872,84891.0
2020-08-19 09:35:00,101.35,101.5,101.16,101.16,19036.0,93.0872,93.225,92.9127,92.9127,19036.0
2020-08-19 09:40:00,101.11,101.15,100.95,101.03,28579.0,92.8668,92.9035,92.7199,92.7933,28579.0
2020-08-19 09:45:00,101.0,101.05,100.78,100.83,21066.0,92.7658,92.8117,92.5637,92.6096,21066.0
2020-08-19 09:50:00,100.81,100.82,100.64,100.71,30895.0,92.5913,92.6005,92.4351,92.4994,30895.0
2020-08-19 09:55:00,100.69,100.78,100.57,100.72,22070.0,92.4811,92.5637,92.3708,92.5086,22070.0
2020-08-19 10:00:00,100.72,100.85,100.71,100.84,31394.0,92.5086,92.628,92.4994,92.6188,31394.0
2020-08-19 10:05:00,100.84,100.84,100.69,100.77,21691.0,92.6188,92.6188,92.4811,92.5545,21691.0
2020-08-19 10:10:00,100.77,100.98,100.75,100.93,13134.0,92.5545,92.7474,92.5362,92.7015,13134.0
2020-08-19 10:15:00,100.94,101.13,100.94,101.09,15588.0,92.7107,92.8852,92.7107,92.8484,15588.0
2020-08-19 10:20:00,101.08,101.08,100.95,100.95,13067.0,92.8393,92.8393,92.7199,92.7199,13067.0
2020-08-19 10:25:00,100.94,100.98,100.84,100.94,13526.0,92.7107,92.7474,92.6188,92.7107,13526.0
2020-08-19 10:30:00,100.92,101.08,100.88,101.07,7823.0,92.6923,92.8393,92.6556,92.8301,7823.0
2020-08-19 10:35:00,101.08,101.08,101.0,101.02,8904.0,92.8393,92.8393,92.7658,92.7841,8904.0
2020-08-19 10:40:00,101.04,101.04,100.87,100.91,9926.0,92.8025,92.8025,92.6464,92.6831,9926.0
2020-08-19 10:45:00,100.91,100.97,100.88,100.9,12319.0,92.6831,92.7382,92.6556,92.6739,12319.0
2020-08-19 10:50:00,100.93,100.96,100.88,100.96,16070.0,92.7015,92.729,92.6556,92.729,16070.0
2020-08-19 10:55:00,100.97,100.97,100.83,100.97,14639.0,92.7382,92.7382,92.6096,92.7382,14639.0
2020-08-19 11:00:00,101.0,101.07,100.98,101.0,10176.0,92.7658,92.8301,92.7474,92.7658,10176.0
2020-08-19 11:05:00,101.0,101.06,100.98,101.05,10335.0,92.7658,92.8209,92.7474,92.8117,10335.0
2020-08-19 11:10:00,101.06,101.12,101.06,101.07,5460.0,92.8209,92.876,92.8209,92.8301,5460.0
2020-08-19 11:15:00,101.05,101.18,101.04,101.14,8204.0,92.8117,92.9311,92.8025,92.8944,8204.0
2020-08-19 11:20:00,101.11,101.16,101.11,101.14,11296.0,92.8668,92.9127,92.8668,92.8944,11296.0
2020-08-19 11:25:00,101.17,101.2,101.15,101.17,5956.0,92.9219,92.9495,92.9035,92.9219,5956.0
2020-08-19 11:30:00,101.19,101.27,101.13,101.2,14926.0,92.9403,93.0138,92.8852,92.9495,14926.0
2020-08-19 11:35:00,101.21,101.22,101.02,101.03,13865.0,92.9587,92.9678,92.7841,92.7933,13865.0
2020-08-19 11:40:00,101.02,101.09,100.97,101.05,12032.0,92.7841,92.8484,92.7382,92.8117,12032.0
2020-08-19 11:45:00,101.06,101.07,101.02,101.03,11173.0,92.8209,92.8301,92.7841,92.7933,11173.0
2020-08-19 11:50:00,101.04,101.06,100.97,101.04,7787.0,92.8025,92.8209,92.7382,92.8025,7787.0
2020-08-19 11:55:00,101.03,101.14,101.0,101.08,15270.0,92.7933,92.8944,92.7658,92.8393,15270.0
2020-08-19 12:00:00,101.1,101.14,101.05,101.13,8554.0,92.8576,92.8944,92.8117,92.8852,8554.0
2020-08-19 12:05:00,101.15,101.15,101.08,101.12,8844.0,92.9035,92.9035,92.8393,92.876,8844.0
2020-08-19 12:10:00,101.13,101.13,101.01,101.05,7711.0,92.8852,92.8852,92.775,92.8117,7711.0
2020-08-19 12:15:00,101.06,101.06,100.99,101.02,10854.0,92.8209,92.8209,92.7566,92.7841,10854.0
2020-08-19 12:20:00,101.03,101.08,101.01,101.06,10863.0,92.7933,92.8393,92.775,92.8209,10863.0
2020-08-19 12:25:00,101.06,101.15,101.06,101.15,11635.0,92.8209,92.9035,92.8209,92.9035,11635.0
2020-08-19 12:30:00,101.14,101.15,101.06,101.07,9486.0,92.8944,92.9035,92.8209,92.8301,9486.0
2020-08-19 12:35:00,101.06,101.09,101.03,101.04,4546.0,92.8209,92.8484,92.7933,92.8025,4546.0
2020-08-19 12:40:00,101.04,101.08,101.02,101.05,9396.0,92.8025,92.8393,92.7841,92.8117,9396.0
2020-08-19 12:45:00,101.05,101.06,100.97,100.98,7281.0,92.8117,92.8209,92.7382,92.7474,7281.0
2020-08-19 12:50:00,100.98,101.0,100.93,100.93,5872.0,92.7474,92.7658,92.7015,92.7015,5872.0
2020-08-19 12:55:00,100.93,100.94,100.9,100.91,3215.0,92.7015,92.7107,92.6739,92.6831,3215.0
2020-08-19 13:00:00,100.91,100.92,100.86,100.91,9900.0,92.6831,92.6923,92.6372,92.6831,9900.0
2020-08-19 13:05:00,100.91,100.94,100.84,100.84,7117.0,92.6831,92.7107,92.6188,92.6188,7117.0
2020-08-19 13:10:00,100.85,100.91,100.83,100.86,8379.0,92.628,92.6831,92.6096,92.6372,8379.0
2020-08-19 13:15:00,100.85,100.9,100.85,100.9,4037.0,92.628,92.6739,92.628,92.6739,4037.0
2020-08-19 13:20:00,100.9,100.98,100.89,100.98,8547.0,92.6739,92.7474,92.6647,92.7474,8547.0
2020-08-19 13:25:00,100.98,100.99,100.91,100.94,9853.0,92.7474,92.7566,92.6831,92.7107,9853.0
2020-08-19 13:30:00,100.94,100.99,100.93,100.95,10468.0,92.7107,92.7566,92.7015,92.7199,10468.0
2020-08-19 13:35:00,100.97,100.99,100.95,100.98,9440.0,92.7382,92.7566,92.7199,92.7474,9440.0
2020-08-19 13:40:00,101.0,101.01,100.98,101.0,16375.0,92.7658,92.775,92.7474,92.7658,16375.0
2020-08-19 13:45:00,101.0,101.05,100.99,101.04,16662.0,92.7658,92.8117,92.7566,92.8025,16662.0
2020-08-19 13:50:00,101.06,101.09,101.05,101.08,9004.0,92.8209,92.8484,92.8117,92.8393,9004.0
2020-08-19 13:55:00,101.07,101.09,101.0,101.0,8791.0,92.8301,92.8484,92.7658,92.7658,8791.0
2020-08-19 14:00:00,101.02,101.07,100.96,100.99,16214.0,92.7841,92.8301,92.729,92.7566,16214.0
2020-08-19 14:05:00,100.97,101.02,100.9,101.02,9901.0,92.7382,92.7841,92.6739,92.7841,9901.0
2020-08-19 14:10:00,101.0,101.0,100.77,100.79,15476.0,92.7658,92.7658,92.5545,92.5729,15476.0
2020-08-19 14:15:00,100.79,100.79,100.67,100.69,16247.0,92.5729,92.5729,92.4627,92.4811,16247.0
2020-08-19 14:20:00,100.7,100.79,100.61,100.72,41754.0,92.4902,92.5729,92.4076,92.5086,41754.0
2020-08-19 14:25:00,100.7,100.8,100.68,100.79,17483.0,92.4902,92.5821,92.4719,92.5729,17483.0
2020-08-19 14:30:00,100.78,100.88,100.7,100.88,11433.0,92.5637,92.6556,92.4902,92.6556,11433.0
2020-08-19 14:35:00,100.88,100.88,100.72,100.82,7178.0,92.6556,92.6556,92.5086,92.6005,7178.0
2020-08-19 14:40:00,100.81,100.88,100.77,100.82,6828.0,92.5913,92.6556,92.5545,92.6005,6828.0
2020-08-19 14:45:00,100.84,101.06,100.83,101.0,11673.0,92.6188,92.8209,92.6096,92.7658,11673.0
2020-08-19 14:50:00,101.01,101.14,101.0,101.13,12038.0,92.775,92.8944,92.7658,92.8852,12038.0
2020-08-19 14:55:00,101.15,101.29,101.12,101.21,15383.0,92.9035,93.0321,92.876,92.9587,15383.0
2020-08-19 15:00:00,101.19,101.24,101.09,101.24,28138.0,92.9403,92.9862,92.8484,92.9862,28138.0
2020-08-19 15:05:00,101.25,101.28,101.11,101.11,18548.0,92.9954,93.023,92.8668,92.8668,18548.0
2020-08-19 15:10:00,101.11,101.16,101.06,101.08,7742.0,92.8668,92.9127,92.8209,92.8393,7742.0
2020-08-19 15:15:00,101.09,101.11,100.94,100.96,24873.0,92.8484,92.8668,92.7107,92.729,24873.0
2020-08-19 15:20:00,100.96,100.98,100.84,100.85,16004.0,92.729,92.7474,92.6188,92.628,16004.0
2020-08-19 15:25:00,100.86,100.89,100.75,100.81,18146.0,92.6372,92.6647,92.5362,92.5913,18146.0
2020-08-19 15:30:00,100.81,100.9,100.81,100.87,21935.0,92.5913,92.6739,92.5913,92.6464,21935.0
2020-08-19 15:35:00,100.87,100.94,100.81,100.81,25790.0,92.6464,92.7107,92.5913,92.5913,25790.0
2020-08-19 15:40:00,100.8,100.83,100.69,100.77,28692.0,92.5821,92.6096,92.4811,92.5545,28692.0
2020-08-19 15:45:00,100.77,100.77,100.33,100.39,54960.0,92.5545,92.5545,92.1504,92.2055,54960.0
2020-08-19 15:50:00,100.39,100.69,100.34,100.66,58620.0,92.2055,92.4811,92.1596,92.4535,58620.0
2020-08-19 15:55:00,100.66,100.7,100.46,100.48,228319.0,92.4535,92.4902,92.2698,92.2882,228319.0
2020-08-20 09:30:00,99.99,100.41,99.75,100.4,73066.0,91.8381,92.2239,91.6177,92.2147,73066.0
2020-08-20 09:35:00,100.45,101.06,100.44,100.97,26487.0,92.2606,92.8209,92.2514,92.7382,26487.0
2020-08-20 09:40:00,100.98,101.0,100.67,101.0,16997.0,92.7474,92.7658,92.4627,92.7658,16997.0
2020-08-20 09:45:00,101.0,101.03,100.79,101.01,11881.0,92.7658,92.7933,92.5729,92.775,11881.0
2020-08-20 09:50:00,100.95,101.02,100.79,100.88,38022.0,92.7199,92.7841,92.5729,92.6556,38022.0
2020-08-20 09:55:00,100.87,101.23,100.84,101.13,30568.0,92.6464,92.977,92.6188,92.8852,30568.0
2020-08-20 10:00:00,101.21,101.25,100.88,100.9,24374.0,92.9587,92.9954,92.6556,92.6739,24374.0
2020-08-20 10:05:00,100.95,101.0,100.81,100.95,18128.0,92.7199,92.7658,92.5913,92.7199,18128.0
2020-08-20 10:10:00,100.92,100.95,100.83,100.87,15334.0,92.6923,92.7199,92.6096,92.6464,15334.0
2020-08-20 10:15:00,100.9,101.0,100.85,100.97,27012.0,92.6739,92.7658,92.628,92.7382,27012.0
2020-08-20 10:20:00,100.98,101.01,100.74,100.78,10277.0,92.7474,92.775,92.527,92.5637,10277.0
2020-08-20 10:25:00,100.81,101.06,100.81,101.06,21073.0,92.5913,92.8209,92.5913,92.8209,21073.0
2020-08-20 10:30:00,101.06,101.22,101.02,101.22,35525.0,92.8209,92.9678,92.7841,92.9678,35525.0
2020-08-20 10:35:00,101.22,101.24,101.05,101.09,13298.0,92.9678,92.9862,92.8117,92.8484,13298.0
2020-08-20 10:40:00,101.05,101.05,100.92,100.99,11937.0,92.8117,92.8117,92.6923,92.7566,11937.0
2020-08-20 10:45:00,100.96,101.18,100.96,101.06,19392.0,92.729,92.9311,92.729,92.8209,19392.0
2020-08-20 10:50:00,101.09,101.2,101.09,101.12,16581.0,92.8484,92.9495,92.8484,92.876,16581.0
2020-08-20 10:55:00,101.11,101.11,101.01,101.05,15582.0,92.8668,92.8668,92.775,92.8117,15582.0
2020-08-20 11:00:00,101.06,101.07,100.91,100.98,13667.0,92.8209,92.8301,92.6831,92.7474,13667.0
2020-08-20 11:05:00,100.98,101.03,100.93,101.0,17559.0,92.7474,92.7933,92.7015,92.7658,17559.0
2020-08-20 11:10:00,101.01,101.09,100.96,101.07,27697.0,92.775,92.8484,92.729,92.8301,27697.0
2020-08-20 11:15:00,101.08,101.19,101.08,101.12,17302.0,92.8393,92.9403,92.8393,92.876,17302.0
2020-08-20 11:20:00,101.12,101.33,101.12,101.33,16055.0,92.876,93.0689,92.876,93.0689,16055.0
2020-08-20 11:25:00,101.32,101.45,101.32,101.34,24137.0,93.0597,93.1791,93.0597,93.0781,24137.0
2020-08-20 11:30:00,101.35,101.41,101.33,101.41,31897.0,93.0872,93.1424,93.0689,93.1424,31897.0
2020-08-20 11:35:00,101.4,101.52,101.37,101.39,25309.0,93.1332,93.2434,93.1056,93.124,25309.0
2020-08-20 11:40:00,101.39,101.39,101.28,101.32,19422.0,93.124,93.124,93.023,93.0597,19422.0
2020-08-20 11:45:00,101.32,101.41,101.32,101.39,9683.0,93.0597,93.1424,93.0597,93.124,9683.0
2020-08-20 11:50:00,101.37,101.42,101.3,101.36,9942.0,93.1056,93.1515,93.0413,93.0964,9942.0
2020-08-20 11:55:00,101.35,101.4,101.29,101.3,9950.0,93.0872,93.1332,93.0321,93.0413,9950.0
2020-08-20 12:00:00,101.32,101.43,101.31,101.43,10043.0,93.0597,93.1607,93.0505,93.1607,10043.0
2020-08-20 12:05:00,101.45,101.55,101.43,101.45,18859.0,93.1791,93.2709,93.1607,93.1791,18859.0
2020-08-20 12:10:00,101.45,101.65,101.44,101.62,18431.0,93.1791,93.3628,93.1699,93.3352,18431.0
2020-08-20 12:15:00,101.68,101.7,101.57,101.59,16721.0,93.3903,93.4087,93.2893,93.3077,16721.0
2020-08-20 12:20:00,101.59,101.68,101.57,101.66,12798.0,93.3077,93.3903,93.2893,93.372,12798.0
2020-08-20 12:25:00,101.66,101.74,101.62,101.62,11648.0,93.372,93.4454,93.3352,93.3352,11648.0
2020-08-20 12:30:00,101.62,101.62,101.55,101.55,8298.0,93.3352,93.3352,93.2709,93.2709,8298.0
2020-08-20 12:35:00,101.55,101.55,101.49,101.55,8540.0,93.2709,93.2709,93.2158,93.2709,8540.0
2020-08-20 12:40:00,101.55,101.55,101.45,101.47,11285.0,93.2709,93.2709,93.1791,93.1975,11285.0
2020-08-20 12:45:00,101.46,101.53,101.45,101.5,7479.0,93.1883,93.2526,93.1791,93.225,7479.0
2020-08-20 12:50:00,101.48,101.49,101.41,101.45,10188.0,93.2066,93.2158,93.1424,93.1791,10188.0
2020-08-20 12:55:00,101.43,101.49,101.42,101.48,8469.0,93.1607,93.2158,93.1515,93.2066,8469.0
2020-08-20 13:00:00,101.5,101.57,101.46,101.55,10201.0,93.225,93.2893,93.1883,93.2709,10201.0
2020-08-20 13:05:00,101.54,101.56,101.45,101.48,12146.0,93.2618,93.2801,93.1791,93.2066,12146.0
2020-08-20 13:10:00,101.49,101.57,101.48,101.56,12845.0,93.2158,93.2893,93.2066,93.2801,12845.0
2020-08-20 13:15:00,101.56,101.63,101.52,101.56,9953.0,93.2801,93.3444,93.2434,93.2801,9953.0
2020-08-20 13:20:00,101.56,101.65,101.55,101.63,11549.0,93.2801,93.3628,93.2709,93.3444,11549.0
2020-08-20 13:25:00,101.63,101.63,101.58,101.59,9919.0,93.3444,93.3444,93.2985,93.3077,9919.0
2020-08-20 13:30:00,101.6,101.67,101.6,101.65,8906.0,93.3169,93.3812,93.3169,93.3628,8906.0
2020-08-20 13:35:00,101.66,101.69,101.58,101.64,11036.0,93.372,93.3995,93.2985,93.3536,11036.0
2020-08-20 13:40:00,101.62,101.68,101.62,101.65,7493.0,93.3352,93.3903,93.3352,93.3628,7493.0
2020-08-20 13:45:00,101.65,101.66,101.52,101.58,12706.0,93.3628,93.372,93.2434,93.2985,12706.0
2020-08-20 13:50:00,101.59,101.59,101.51,101.54,17384.0,93.3077,93.3077,93.2342,93.2618,17384.0
2020-08-20 13:55:00,101.56,101.63,101.53,101.6,16489.0,93.2801,93.3444,93.2526,93.3169,16489.0
2020-08-20 14:00:00,101.61,101.69,101.6,101.66,13081.0,93.326,93.3995,93.3169,93.372,13081.0
2020-08-20 14:05:00,101.65,101.69,101.62,101.69,15363.0,93.3628,93.3995,93.3352,93.3995,15363.0
2020-08-20 14:10:00,101.69,101.7,101.63,101.67,19971.0,93.3995,93.4087,93.3444,93.3812,19971.0
2020-08-20 14:15:00,101.67,101.75,101.62,101.7,25042.0,93.3812,93.4546,93.3352,93.4087,25042.0
2020-08-20 14:20:00,101.7,101.79,101.66,101.76,51417.0,93.4087,93.4914,93.372,93.4638,51417.0
2020-08-20 14:25:00,101.75,101.84,101.7,101.81,50112.0,93.4546,93.5373,93.4087,93.5097,50112.0
2020-08-20 14:30:00,101.8,101.87,101.76,101.87,16799.0,93.5006,93.5648,93.4638,93.5648,16799.0
2020-08-20 14:35:00,101.87,101.87,101.78,101.8,14035.0,93.5648,93.5648,93.4822,93.5006,14035.0
2020-08-20 14:40:00,101.8,101.81,101.7,101.76,21134.0,93.5006,93.5097,93.4087,93.4638,21134.0
2020-08-20 14:45:00,101.75,101.84,101.74,101.83,22558.0,93.4546,93.5373,93.4454,93.5281,22558.0
2020-08-20 14:50:00,101.83,101.93,101.82,101.91,23090.0,93.5281,93.62,93.5189,93.6016,23090.0
2020-08-20 14:55:00,101.91,101.92,101.81,101.83,16495.0,93.6016,93.6108,93.5097,93.5281,16495.0
2020-08-20 15:00:00,101.82,101.96,101.8,101.96,18579.0,93.5189,93.6475,93.5006,93.6475,18579.0
2020-08-20 15:05:00,101.96,102.02,101.92,101.95,49286.0,93.6475,93.7026,93.6108,93.6383,49286.0
2020-08-20 15:10:00,101.95,101.96,101.77,101.78,23605.0,93.6383,93.6475,93.473,93.4822,23605.0
2020-08-20 15:15:00,101.79,101.81,101.68,101.68,16295.0,93.4914,93.5097,93.3903,93.3903,16295.0
2020-08-20 15:20:00,101.69,101.72,101.61,101.62,19139.0,93.3995,93.4271,93.326,93.3352,19139.0
2020-08-20 15:25:00,101.63,101.66,101.53,101.66,20840.0,93.3444,93.372,93.2526,93.372,20840.0
2020-08-20 15:30:00,101.65,101.66,101.59,101.59,22557.0,93.3628,93.372,93.3077,93.3077,22557.0
2020-08-20 15:35:00,101.59,101.66,101.57,101.66,23798.0,93.3077,93.372,93.2893,93.372,23798.0
2020-08-20 15:40:00,101.66,101.93,101.65,101.84,48163.0,93.372,93.62,93.3628,93.5373,48163.0
2020-08-20 15:45:00,101.84,101.86,101.64,101.74,108695.0,93.5373,93.5557,93.3536,93.4454,108695.0
2020-08-20 15:50:00,101.73,101.83,101.6,101.8,89826.0,93.4363,93.5281,93.3169,93.5006,89826.0
2020-08-20 15:55:00,101.81,101.88,101.61,101.63,199432.0,93.5097,93.574,93.326,93.3444,199432.0
2020-08-21 09:30:00,101.63,101.63,101.11,101.36,318790.0,93.3444,93.3444,92.8668,93.0964,318790.0
2020-08-21 09:35:00,101.32,101.33,100.84,101.12,21895.0,93.0597,93.0689,92.6188,92.876,21895.0
2020-08-21 09:40:00,101.06,101.45,100.93,101.41,18724.0,92.8209,93.1791,92.7015,93.1424,18724.0
2020-08-21 09:45:00,101.46,101.49,101.06,101.33,20756.0,93.1883,93.2158,92.8209,93.0689,20756.0
2020-08-21 09:50:00,101.35,101.56,101.28,101.53,29061.0,93.0872,93.2801,93.023,93.2526,29061.0
2020-08-21 09:55:00,101.53,101.66,101.43,101.43,43272.0,93.2526,93.372,93.1607,93.1607,43272.0
2020-08-21 10:00:00,101.45,101.52,101.26,101.31,21407.0,93.1791,93.2434,93.0046,93.0505,21407.0
2020-08-21 10:05:00,101.33,101.5,101.28,101.32,16669.0,93.0689,93.225,93.023,93.0597,16669.0
2020-08-21 10:10:00,101.34,101.36,101.12,101.17,16732.0,93.0781,93.0964,92.876,92.9219,16732.0
2020-08-21 10:15:00,101.16,101.33,101.14,101.32,22535.0,92.9127,93.0689,92.8944,93.0597,22535.0
2020-08-21 10:20:00,101.32,101.32,101.11,101.19,17568.0,93.0597,93.0597,92.8668,92.9403,17568.0
2020-08-21 10:25:00,101.16,101.41,101.16,101.38,14051.0,92.9127,93.1424,92.9127,93.1148,14051.0
2020-08-21 10:30:00,101.36,101.46,101.34,101.42,16398.0,93.0964,93.1883,93.0781,93.1515,16398.0
2020-08-21 10:35:00,101.37,101.4,101.27,101.37,12550.0,93.1056,93.1332,93.0138,93.1056,12550.0
2020-08-21 10:40:00,101.37,101.39,101.26,101.31,21629.0,93.1056,93.124,93.0046,93.0505,21629.0
2020-08-21 10:45:00,101.3,101.39,101.27,101.39,19139.0,93.0413,93.124,93.0138,93.124,19139.0
2020-08-21 10:50:00,101.4,101.46,101.28,101.4,19459.0,93.1332,93.1883,93.023,93.1332,19459.0
2020-08-21 10:55:00,101.39,101.42,101.27,101.32,51097.0,93.124,93.1515,93.0138,93.0597,51097.0
2020-08-21 11:00:00,101.3,101.33,101.12,101.16,32848.0,93.0413,93.0689,92.876,92.9127,32848.0
2020-08-21 11:05:00,101.16,101.24,101.04,101.19,21365.0,92.9127,92.9862,92.8025,92.9403,21365.0
2020-08-21 11:10:00,101.18,101.32,101.18,101.32,20889.0,92.9311,93.0597,92.9311,93.0597,20889.0
2020-08-21 11:15:00,101.3,101.41,101.21,101.23,38412.0,93.0413,93.1424,92.9587,92.977,38412.0
2020-08-21 11:20:00,101.24,101.39,101.21,101.32,23984.0,92.9862,93.124,92.9587,93.0597,23984.0
2020-08-21 11:25:00,101.33,101.47,101.32,101.45,20920.0,93.0689,93.1975,93.0597,93.1791,20920.0
2020-08-21 11:30:00,101.46,101.55,101.41,101.51,25286.0,93.1883,93.2709,93.1424,93.2342,25286.0
2020-08-21 11:35:00,101.53,101.54,101.44,101.52,21046.0,93.2526,93.2618,93.1699,93.2434,21046.0
2020-08-21 11:40:00,101.5,101.57,101.48,101.49,21914.0,93.225,93.2893,93.2066,93.2158,21914.0
2020-08-21 11:45:00,101.47,101.72,101.41,101.65,22981.0,93.1975,93.4271,93.1424,93.3628,22981.0
2020-08-21 11:50:00,101.66,101.79,101.63,101.78,23620.0,93.372,93.4914,93.3444,93.4822,23620.0
2020-08-21 11:55:00,101.77,101.95,101.77,101.89,35402.0,93.473,93.6383,93.473,93.5832,35402.0
2020-08-21 12:00:00,101.9,102.04,101.87,101.93,39161.0,93.5924,93.721,93.5648,93.62,39161.0
2020-08-21 12:05:00,101.92,102.03,101.91,101.97,21270.0,93.6108,93.7118,93.6016,93.6567,21270.0
2020-08-21 12:10:00,101.98,102.06,101.95,102.03,40583.0,93.6659,93.7394,93.6383,93.7118,40583.0
2020-08-21 12:15:00,102.03,102.17,102.0,102.14,39809.0,93.7118,93.8404,93.6843,93.8128,39809.0
2020-08-21 12:20:00,102.13,102.24,102.1,102.21,22127.0,93.8037,93.9047,93.7761,93.8771,22127.0
2020-08-21 12:25:00,102.21,102.35,102.2,102.33,31601.0,93.8771,94.0057,93.8679,93.9873,31601.0
2020-08-21 12:30:00,102.34,102.36,102.2,102.26,27599.0,93.9965,94.0149,93.8679,93.9231,27599.0
2020-08-21 12:35:00,102.26,102.39,102.24,102.38,15249.0,93.9231,94.0425,93.9047,94.0333,15249.0
2020-08-21 12:40:00,102.38,102.48,102.37,102.46,33272.0,94.0333,94.1251,94.0241,94.1067,33272.0
2020-08-21 12:45:00,102.48,102.53,102.33,102.36,27895.0,94.1251,94.171,93.9873,94.0149,27895.0
2020-08-21 12:50:00,102.34,102.35,102.23,102.29,30664.0,93.9965,94.0057,93.8955,93.9506,30664.0
2020-08-21 12:55:00,102.3,102.33,102.22,102.23,12381.0,93.9598,93.9873,93.8863,93.8955,12381.0
2020-08-21 13:00:00,102.27,102.27,102.14,102.23,16835.0,93.9322,93.9322,93.8128,93.8955,16835.0
2020-08-21 13:05:00,102.23,102.23,102.04,102.06,18819.0,93.8955,93.8955,93.721,93.7394,18819.0
2020-08-21 13:10:00,102.07,102.07,101.95,102.02,8386.0,93.7485,93.7485,93.6383,93.7026,8386.0
2020-08-21 13:15:00,102.01,102.07,101.96,102.01,13001.0,93.6934,93.7485,93.6475,93.6934,13001.0
2020-08-21 13:20:00,102.02,102.11,101.98,102.05,7894.0,93.7026,93.7853,93.6659,93.7302,7894.0
2020-08-21 13:25:00,102.01,102.12,101.99,102.09,16698.0,93.6934,93.7945,93.6751,93.7669,16698.0
2020-08-21 13:30:00,102.07,102.12,102.02,102.1,6907.0,93.7485,93.7945,93.7026,93.7761,6907.0
2020-08-21 13:35:00,102.12,102.18,102.1,102.15,3793.0,93.7945,93.8496,93.7761,93.822,3793.0
2020-08-21 13:40:00,102.15,102.2,102.08,102.12,10692.0,93.822,93.8679,93.7577,93.7945,10692.0
2020-08-21 13:45:00,102.12,102.19,102.03,102.09,12210.0,93.7945,93.8588,93.7118,93.7669,12210.0
2020-08-21 13:50:00,102.11,102.16,102.06,102.16,13024.0,93.7853,93.8312,93.7394,93.8312,13024.0
2020-08-21 13:55:00,102.16,102.21,102.1,102.2,29126.0,93.8312,93.8771,93.7761,93.8679,29126.0
2020-08-21 14:00:00,102.19,102.19,102.04,102.04,5113.0,93.8588,93.8588,93.721,93.721,5113.0
2020-08-21 14:05:00,102.04,102.14,102.04,102.14,7523.0,93.721,93.8128,93.721,93.8128,7523.0
2020-08-21 14:10:00,102.15,102.23,102.15,102.19,11406.0,93.822,93.8955,93.822,93.8588,11406.0
2020-08-21 14:15:00,102.21,102.26,102.2,102.2,7869.0,93.8771,93.9231,93.8679,93.8679,7869.0
2020-08-21 14:20:00,102.21,102.38,102.21,102.32,18948.0,93.8771,94.0333,93.8771,93.9782,18948.0
2020-08-21 14:25:00,102.31,102.32,102.22,102.26,11078.0,93.969,93.9782,93.8863,93.9231,11078.0
2020-08-21 14:30:00,102.25,102.3,102.22,102.26,10547.0,93.9139,93.9598,93.8863,93.9231,10547.0
2020-08-21 14:35:00,102.25,102.3,102.25,102.26,10915.0,93.9139,93.9598,93.9139,93.9231,10915.0
2020-08-21 14:40:00,102.25,102.29,102.2,102.29,10050.0,93.9139,93.9506,93.8679,93.9506,10050.0
2020-08-21 14:45:00,102.28,102.36,102.19,102.22,19405.0,93.9414,94.0149,93.8588,93.8863,19405.0
2020-08-21 14:50:00,102.23,102.27,102.2,102.25,9848.0,93.8955,93.9322,93.8679,93.9139,9848.0
2020-08-21 14:55:00,102.25,102.31,102.23,102.29,18062.0,93.9139,93.969,93.8955,93.9506,18062.0
2020-08-21 15:00:00,102.29,102.39,102.29,102.35,16362.0,93.9506,94.0425,93.9506,94.0057,16362.0
2020-08-21 15:05:00,102.34,102.36,102.3,102.33,12383.0,93.9965,94.0149,93.9598,93.9873,12383.0
2020-08-21 15:10:00,102.32,102.34,102.25,102.3,15063.0,93.9782,93.9965,93.9139,93.9598,15063.0
2020-08-21 15:15:00,102.3,102.36,102.25,102.3,25007.0,93.9598,94.0149,93.9139,93.9598,25007.0
2020-08-21 15:20:00,102.3,102.37,102.3,102.33,16865.0,93.9598,94.0241,93.9598,93.9873,16865.0
2020-08-21 15:25:00,102.34,102.37,102.3,102.33,17283.0,93.9965,94.0241,93.9598,93.9873,17283.0
2020-08-21 15:30:00,102.33,102.35,102.28,102.28,23973.0,93.9873,94.0057,93.9414,93.9414,23973.0
2020-08-21 15:35:00,102.28,102.37,102.28,102.32,30800.0,93.9414,94.0241,93.9414,93.9782,30800.0
2020-08-21 15:40:00,102.32,102.33,102.21,102.24,32986.0,93.9782,93.9873,93.8771,93.9047,32986.0
2020-08-21 15:45:00,102.22,102.24,102.13,102.18,48746.0,93.8863,93.9047,93.8037,93.8496,48746.0
2020-08-21 15:50:00,102.18,102.31,102.13,102.3,67780.0,93.8496,93.969,93.8037,93.9598,67780.0
2020-08-21 15:55:00,102.28,102.54,102.26,102.4,294737.0,93.9414,94.1802,93.9231,94.0516,294737.0
2020-08-24 09:30:00,102.7,103.12,102.69,102.8,140697.0,94.3272,94.7129,94.318,94.419,140697.0
2020-08-24 09:35:00,102.82,102.93,102.64,102.81,29639.0,94.4374,94.5384,94.2721,94.4282,29639.0
2020-08-24 09:40:00,102.83,103.08,102.76,103.05,48512.0,94.4466,94.6762,94.3823,94.6486,48512.0
2020-08-24 09:45:00,103.05,103.23,103.01,103.14,57599.0,94.6486,94.814,94.6119,94.7313,57599.0
2020-08-24 09:50:00,103.17,103.23,103.04,103.09,50610.0,94.7589,94.814,94.6395,94.6854,50610.0
2020-08-24 09:55:00,103.09,103.23,103.05,103.05,104065.0,94.6854,94.814,94.6486,94.6486,104065.0
2020-08-24 10:00:00,103.07,103.15,102.92,103.04,61443.0,94.667,94.7405,94.5292,94.6395,61443.0
2020-08-24 10:05:00,103.06,103.08,102.69,102.72,32855.0,94.6578,94.6762,94.318,94.3456,32855.0
2020-08-24 10:10:00,102.68,102.88,102.55,102.86,37449.0,94.3088,94.4925,94.1894,94.4741,37449.0
2020-08-24 10:15:00,102.9,102.91,102.53,102.63,29024.0,94.5109,94.5201,94.171,94.2629,29024.0
2020-08-24 10:20:00,102.64,102.69,102.51,102.63,19966.0,94.2721,94.318,94.1527,94.2629,19966.0
2020-08-24 10:25:00,102.61,102.75,102.52,102.52,12427.0,94.2445,94.3731,94.1619,94.1619,12427.0
2020-08-24 10:30:00,102.54,102.59,102.36,102.47,26196.0,94.1802,94.2262,94.0149,94.1159,26196.0
2020-08-24 10:35:00,102.48,102.65,102.4,102.55,40157.0,94.1251,94.2813,94.0516,94.1894,40157.0
2020-08-24 10:40:00,102.54,102.55,102.36,102.44,13729.0,94.1802,94.1894,94.0149,94.0884,13729.0
2020-08-24 10:45:00,102.47,102.49,102.16,102.17,16300.0,94.1159,94.1343,93.8312,93.8404,16300.0
2020-08-24 10:50:00,102.18,102.19,101.71,101.88,32461.0,93.8496,93.8588,93.4179,93.574,32461.0
2020-08-24 10:55:00,101.87,101.96,101.68,101.79,16961.0,93.5648,93.6475,93.3903,93.4914,16961.0
2020-08-24 11:00:00,101.79,101.94,101.75,101.87,16391.0,93.4914,93.6291,93.4546,93.5648,16391.0
2020-08-24 11:05:00,101.89,102.02,101.75,101.79,24167.0,93.5832,93.7026,93.4546,93.4914,24167.0
2020-08-24 11:10:00,101.79,101.87,101.68,101.71,12329.0,93.4914,93.5648,93.3903,93.4179,12329.0
2020-08-24 11:15:00,101.71,101.72,101.66,101.68,33882.0,93.4179,93.4271,93.372,93.3903,33882.0
2020-08-24 11:20:00,101.69,101.7,101.6,101.67,9862.0,93.3995,93.4087,93.3169,93.3812,9862.0
2020-08-24 11:25:00,101.66,101.68,101.4,101.4,8994.0,93.372,93.3903,93.1332,93.1332,8994.0
2020-08-24 11:30:00,101.42,101.48,101.35,101.4,26240.0,93.1515,93.2066,93.0872,93.1332,26240.0
2020-08-24 11:35:00,101.41,101.44,101.24,101.35,21457.0,93.1424,93.1699,92.9862,93.0872,21457.0
2020-08-24 11:40:00,101.37,101.38,101.28,101.31,15215.0,93.1056,93.1148,93.023,93.0505,15215.0
2020-08-24 11:45:00,101.31,101.31,101.19,101.22,14948.0,93.0505,93.0505,92.9403,92.9678,14948.0
2020-08-24 11:50:00,101.23,101.24,101.0,101.05,26717.0,92.977,92.9862,92.7658,92.8117,26717.0
2020-08-24 11:55:00,101.07,101.1,101.02,101.05,14099.0,92.8301,92.8576,92.7841,92.8117,14099.0
2020-08-24 12:00:00,101.05,101.17,101.03,101.07,16276.0,92.8117,92.9219,92.7933,92.8301,16276.0
2020-08-24 12:05:00,101.08,101.09,101.01,101.01,11841.0,92.8393,92.8484,92.775,92.775,11841.0
2020-08-24 12:10:00,101.02,101.03,100.91,100.98,13552.0,92.7841,92.7933,92.6831,92.7474,13552.0
2020-08-24 12:15:00,100.95,101.01,100.92,100.94,15553.0,92.7199,92.775,92.6923,92.7107,15553.0
2020-08-24 12:20:00,100.94,100.95,100.82,100.88,19470.0,92.7107,92.7199,92.6005,92.6556,19470.0
2020-08-24 12:25:00,100.91,100.92,100.7,100.8,35869.0,92.6831,92.6923,92.4902,92.5821,35869.0
2020-08-24 12:30:00,100.81,100.91,100.8,100.91,11987.0,92.5913,92.6831,92.5821,92.6831,11987.0
2020-08-24 12:35:00,100.91,101.07,100.91,101.05,26931.0,92.6831,92.8301,92.6831,92.8117,26931.0
2020-08-24 12:40:00,101.09,101.17,101.04,101.05,17577.0,92.8484,92.9219,92.8025,92.8117,17577.0
2020-08-24 12:45:00,101.07,101.16,101.07,101.11,5722.0,92.8301,92.9127,92.8301,92.8668,5722.0
2020-08-24 12:50:00,101.11,101.22,101.09,101.22,10849.0,92.8668,92.9678,92.8484,92.9678,10849.0
2020-08-24 12:55:00,101.22,101.38,101.22,101.33,19878.0,92.9678,93.1148,92.9678,93.0689,19878.0
2020-08-24 13:00:00,101.33,101.46,101.32,101.44,17654.0,93.0689,93.1883,93.0597,93.1699,17654.0
2020-08-24 13:05:00,101.44,101.53,101.4,101.43,15365.0,93.1699,93.2526,93.1332,93.1607,15365.0
2020-08-24 13:10:00,101.4,101.53,101.4,101.48,18806.0,93.1332,93.2526,93.1332,93.2066,18806.0
2020-08-24 13:15:00,101.46,101.52,101.45,101.5,14296.0,93.1883,93.2434,93.1791,93.225,14296.0
2020-08-24 13:20:00,101.51,101.54,101.45,101.47,23160.0,93.2342,93.2618,93.1791,93.1975,23160.0
2020-08-24 13:25:00,101.47,101.51,101.4,101.41,20171.0,93.1975,93.2342,93.1332,93.1424,20171.0
2020-08-24 13:30:00,101.39,101.43,101.34,101.39,15840.0,93.124,93.1607,93.0781,93.124,15840.0
2020-08-24 13:35:00,101.39,101.55,101.38,101.48,9833.0,93.124,93.2709,93.1148,93.2066,9833.0
2020-08-24 13:40:00,101.5,101.56,101.46,101.46,6579.0,93.225,93.2801,93.1883,93.1883,6579.0
2020-08-24 13:45:00,101.46,101.51,101.41,101.45,8630.0,93.1883,93.2342,93.1424,93.1791,8630.0
2020-08-24 13:50:00,101.44,101.51,101.42,101.47,13190.0,93.1699,93.2342,93.1515,93.1975,13190.0
2020-08-24 13:55:00,101.47,101.49,101.42,101.46,8474.0,93.1975,93.2158,93.1515,93.1883,8474.0
2020-08-24 14:00:00,101.48,101.52,101.43,101.46,13746.0,93.2066,93.2434,93.1607,93.1883,13746.0
2020-08-24 14:05:00,101.44,101.53,101.43,101.53,11159.0,93.1699,93.2526,93.1607,93.2526,11159.0
2020-08-24 14:10:00,101.52,101.55,101.47,101.53,10607.0,93.2434,93.2709,93.1975,93.2526,10607.0
2020-08-24 14:15:00,101.51,101.52,101.42,101.43,13010.0,93.2342,93.2434,93.1515,93.1607,13010.0
2020-08-24 14:20:00,101.42,101.43,101.34,101.39,15269.0,93.1515,93.1607,93.0781,93.124,15269.0
2020-08-24 14:25:00,101.39,101.41,101.34,101.41,13648.0,93.124,93.1424,93.0781,93.1424,13648.0
2020-08-24 14:30:00,101.41,101.53,101.39,101.48,14682.0,93.1424,93.2526,93.124,93.2066,14682.0
2020-08-24 14:35:00,101.48,101.49,101.41,101.41,11346.0,93.2066,93.2158,93.1424,93.1424,11346.0
2020-08-24 14:40:00,101.4,101.44,101.37,101.42,12492.0,93.1332,93.1699,93.1056,93.1515,12492.0
2020-08-24 14:45:00,101.42,101.44,101.29,101.3,22799.0,93.1515,93.1699,93.0321,93.0413,22799.0
2020-08-24 14:50:00,101.28,101.32,101.18,101.27,21444.0,93.023,93.0597,92.9311,93.0138,21444.0
2020-08-24 14:55:00,101.27,101.36,101.26,101.32,16358.0,93.0138,93.0964,93.0046,93.0597,16358.0
2020-08-24 15:00:00,101.31,101.33,101.22,101.27,10507.0,93.0505,93.0689,92.9678,93.0138,10507.0
2020-08-24 15:05:00,101.26,101.29,101.22,101.23,13258.0,93.0046,93.0321,92.9678,92.977,13258.0
2020-08-24 15:10:00,101.24,101.29,101.22,101.26,14006.0,92.9862,93.0321,92.9678,93.0046,14006.0
2020-08-24 15:15:00,101.25,101.28,101.19,101.22,17999.0,92.9954,93.023,92.9403,92.9678,17999.0
2020-08-24 15:20:00,101.21,101.33,101.2,101.32,19200.0,92.9587,93.0689,92.9495,93.0597,19200.0
2020-08-24 15:25:00,101.32,101.34,101.23,101.3,18742.0,93.0597,93.0781,92.977,93.0413,18742.0
2020-08-24 15:30:00,101.29,101.36,101.2,101.2,16992.0,93.0321,93.0964,92.9495,92.9495,16992.0
2020-08-24 15:35:00,101.2,101.33,101.2,101.32,26655.0,92.9495,93.0689,92.9495,93.0597,26655.0
2020-08-24 15:40:00,101.32,101.41,101.31,101.38,25504.0,93.0597,93.1424,93.0505,93.1148,25504.0
2020-08-24 15:45:00,101.39,101.41,101.32,101.33,50737.0,93.124,93.1424,93.0597,93.0689,50737.0
2020-08-24 15:50:00,101.34,101.61,101.2,101.23,83369.0,93.0781,93.326,92.9495,92.977,83369.0
2020-08-24 15:55:00,101.22,101.41,101.2,101.39,138140.0,92.9678,93.1424,92.9495,93.124,138140.0
2020-08-25 09:30:00,101.98,102.12,101.52,101.66,89314.0,93.6659,93.7945,93.2434,93.372,89314.0
2020-08-25 09:35:00,101.62,102.22,101.53,102.22,28508.0,93.3352,93.8863,93.2526,93.8863,28508.0
2020-08-25 09:40:00,102.23,102.54,102.14,102.5,33581.0,93.8955,94.1802,93.8128,94.1435,33581.0
2020-08-25 09:45:00,102.53,102.59,102.37,102.39,24718.0,94.171,94.2262,94.0241,94.0425,24718.0
2020-08-25 09:50:00,102.37,102.45,102.27,102.37,23663.0,94.0241,94.0976,93.9322,94.0241,23663.0
2020-08-25 09:55:00,102.37,102.55,102.24,102.48,19303.0,94.0241,94.1894,93.9047,94.1251,19303.0
2020-08-25 10:00:00,102.46,102.47,102.31,102.43,15456.0,94.1067,94.1159,93.969,94.0792,15456.0
2020-08-25 10:05:00,102.43,102.65,102.3,102.61,21723.0,94.0792,94.2813,93.9598,94.2445,21723.0
2020-08-25 10:10:00,102.63,102.77,102.57,102.74,15179.0,94.2629,94.3915,94.2078,94.3639,15179.0
2020-08-25 10:15:00,102.72,102.91,102.72,102.86,16951.0,94.3456,94.5201,94.3456,94.4741,16951.0
2020-08-25 10:20:00,102.83,102.86,102.65,102.77,14844.0,94.4466,94.4741,94.2813,94.3915,14844.0
2020-08-25 10:25:00,102.74,102.82,102.7,102.73,17073.0,94.3639,94.4374,94.3272,94.3547,17073.0
2020-08-25 10:30:00,102.71,102.75,102.56,102.71,23530.0,94.3364,94.3731,94.1986,94.3364,23530.0
2020-08-25 10:35:00,102.72,102.74,102.65,102.7,10139.0,94.3456,94.3639,94.2813,94.3272,10139.0
2020-08-25 10:40:00,102.74,102.74,102.56,102.71,18246.0,94.3639,94.3639,94.1986,94.3364,18246.0
2020-08-25 10:45:00,102.7,102.77,102.61,102.67,17224.0,94.3272,94.3915,94.2445,94.2996,17224.0
2020-08-25 10:50:00,102.67,102.69,102.45,102.45,18308.0,94.2996,94.318,94.0976,94.0976,18308.0
2020-08-25 10:55:00,102.43,102.46,102.32,102.46,10518.0,94.0792,94.1067,93.9782,94.1067,10518.0
2020-08-25 11:00:00,102.45,102.57,102.41,102.55,11107.0,94.0976,94.2078,94.0608,94.1894,11107.0
2020-08-25 11:05:00,102.54,102.62,102.5,102.59,24672.0,94.1802,94.2537,94.1435,94.2262,24672.0
2020-08-25 11:10:00,102.57,102.82,102.56,102.81,10510.0,94.2078,94.4374,94.1986,94.4282,10510.0
2020-08-25 11:15:00,102.82,102.86,102.78,102.86,12226.0,94.4374,94.4741,94.4007,94.4741,12226.0
2020-08-25 11:20:00,102.87,102.89,102.78,102.89,10793.0,94.4833,94.5017,94.4007,94.5017,10793.0
2020-08-25 11:25:00,102.88,102.89,102.68,102.71,8810.0,94.4925,94.5017,94.3088,94.3364,8810.0
2020-08-25 11:30:00,102.7,102.73,102.6,102.73,13913.0,94.3272,94.3547,94.2353,94.3547,13913.0
2020-08-25 11:35:00,102.71,102.72,102.6,102.66,10411.0,94.3364,94.3456,94.2353,94.2904,10411.0
2020-08-25 11:40:00,102.66,102.73,102.59,102.64,10686.0,94.2904,94.3547,94.2262,94.2721,10686.0
2020-08-25 11:45:00,102.64,102.64,102.57,102.57,10234.0,94.2721,94.2721,94.2078,94.2078,10234.0
2020-08-25 11:50:00,102.59,102.63,102.5,102.51,7825.0,94.2262,94.2629,94.1435,94.1527,7825.0
2020-08-25 11:55:00,102.51,102.62,102.51,102.6,9009.0,94.1527,94.2537,94.1527,94.2353,9009.0
2020-08-25 12:00:00,102.62,102.62,102.52,102.54,9546.0,94.2537,94.2537,94.1619,94.1802,9546.0
2020-08-25 12:05:00,102.54,102.65,102.47,102.65,14689.0,94.1802,94.2813,94.1159,94.2813,14689.0
2020-08-25 12:10:00,102.65,102.65,102.52,102.55,17665.0,94.2813,94.2813,94.1619,94.1894,17665.0
2020-08-25 12:15:00,102.55,102.67,102.55,102.63,17237.0,94.1894,94.2996,94.1894,94.2629,17237.0
2020-08-25 12:20:00,102.63,102.69,102.59,102.59,7154.0,94.2629,94.318,94.2262,94.2262,7154.0
2020-08-25 12:25:00,102.63,102.66,102.6,102.6,7346.0,94.2629,94.2904,94.2353,94.2353,7346.0
2020-08-25 12:30:00,102.61,102.72,102.59,102.64,8223.0,94.2445,94.3456,94.2262,94.2721,8223.0
2020-08-25 12:35:00,102.65,102.7,102.63,102.66,6498.0,94.2813,94.3272,94.2629,94.2904,6498.0
2020-08-25 12:40:00,102.66,102.66,102.61,102.63,6695.0,94.2904,94.2904,94.2445,94.2629,6695.0
2020-08-25 12:45:00,102.62,102.67,102.58,102.58,8364.0,94.2537,94.2996,94.217,94.217,8364.0
2020-08-25 12:50:00,102.59,102.63,102.54,102.56,7464.0,94.2262,94.2629,94.1802,94.1986,7464.0
2020-08-25 12:55:00,102.55,102.62,102.55,102.59,12175.0,94.1894,94.2537,94.1894,94.2262,12175.0
2020-08-25 13:00:00,102.59,102.61,102.52,102.56,15020.0,94.2262,94.2445,94.1619,94.1986,15020.0
2020-08-25 13:05:00,102.55,102.58,102.43,102.58,14077.0,94.1894,94.217,94.0792,94.217,14077.0
2020-08-25 13:10:00,102.58,102.72,102.56,102.66,9712.0,94.217,94.3456,94.1986,94.2904,9712.0
2020-08-25 13:15:00,102.67,102.67,102.54,102.55,6876.0,94.2996,94.2996,94.1802,94.1894,6876.0
2020-08-25 13:20:00,102.56,102.59,102.47,102.5,9578.0,94.1986,94.2262,94.1159,94.1435,9578.0
2020-08-25 13:25:00,102.51,102.56,102.47,102.47,9496.0,94.1527,94.1986,94.1159,94.1159,9496.0
2020-08-25 13:30:00,102.46,102.53,102.41,102.45,9743.0,94.1067,94.171,94.0608,94.0976,9743.0
2020-08-25 13:35:00,102.45,102.49,102.44,102.47,7179.0,94.0976,94.1343,94.0884,94.1159,7179.0
2020-08-25 13:40:00,102.48,102.49,102.44,102.44,12813.0,94.1251,94.1343,94.0884,94.0884,12813.0
2020-08-25 13:45:00,102.45,102.45,102.34,102.36,8111.0,94.0976,94.0976,93.9965,94.0149,8111.0
2020-08-25 13:50:00,102.36,102.39,102.34,102.37,14844.0,94.0149,94.0425,93.9965,94.0241,14844.0
2020-08-25 13:55:00,102.38,102.43,102.35,102.4,12678.0,94.0333,94.0792,94.0057,94.0516,12678.0
2020-08-25 14:00:00,102.43,102.53,102.37,102.53,13901.0,94.0792,94.171,94.0241,94.171,13901.0
2020-08-25 14:05:00,102.53,102.57,102.51,102.56,8890.0,94.171,94.2078,94.1527,94.1986,8890.0
2020-08-25 14:10:00,102.55,102.62,102.51,102.6,14775.0,94.1894,94.2537,94.1527,94.2353,14775.0
2020-08-25 14:15:00,102.61,102.7,102.51,102.67,20277.0,94.2445,94.3272,94.1527,94.2996,20277.0
2020-08-25 14:20:00,102.67,102.75,102.61,102.62,21434.0,94.2996,94.3731,94.2445,94.2537,21434.0
2020-08-25 14:25:00,102.62,102.63,102.53,102.6,21852.0,94.2537,94.2629,94.171,94.2353,21852.0
2020-08-25 14:30:00,102.6,102.61,102.55,102.58,27143.0,94.2353,94.2445,94.1894,94.217,27143.0
2020-08-25 14:35:00,102.59,102.61,102.46,102.51,23275.0,94.2262,94.2445,94.1067,94.1527,23275.0
2020-08-25 14:40:00,102.51,102.59,102.44,102.46,27083.0,94.1527,94.2262,94.0884,94.1067,27083.0
2020-08-25 14:45:00,102.46,102.51,102.41,102.42,13750.0,94.1067,94.1527,94.0608,94.07,13750.0
2020-08-25 14:50:00,102.48,102.51,102.46,102.48,17908.0,94.1251,94.1527,94.1067,94.1251,17908.0
2020-08-25 14:55:00,102.47,102.58,102.45,102.54,18008.0,94.1159,94.217,94.0976,94.1802,18008.0
2020-08-25 15:00:00,102.53,102.55,102.49,102.53,13961.0,94.171,94.1894,94.1343,94.171,13961.0
2020-08-25 15:05:00,102.54,102.54,102.36,102.37,21439.0,94.1802,94.1802,94.0149,94.0241,21439.0
2020-08-25 15:10:00,102.38,102.42,102.34,102.36,30611.0,94.0333,94.07,93.9965,94.0149,30611.0
2020-08-25 15:15:00,102.36,102.42,102.36,102.4,20763.0,94.0149,94.07,94.0149,94.0516,20763.0
2020-08-25 15:20:00,102.4,102.5,102.37,102.49,21334.0,94.0516,94.1435,94.0241,94.1343,21334.0
2020-08-25 15:25:00,102.48,102.58,102.45,102.53,27145.0,94.1251,94.217,94.0976,94.171,27145.0
2020-08-25 15:30:00,102.53,102.56,102.5,102.5,16099.0,94.171,94.1986,94.1435,94.1435,16099.0
2020-08-25 15:35:00,102.51,102.61,102.51,102.58,18671.0,94.1527,94.2445,94.1527,94.217,18671.0
2020-08-25 15:40:00,102.58,102.61,102.53,102.59,27186.0,94.217,94.2445,94.171,94.2262,27186.0
2020-08-25 15:45:00,102.59,102.6,102.31,102.47,41744.0,94.2262,94.2353,93.969,94.1159,41744.0
2020-08-25 15:50:00,102.47,102.52,102.41,102.49,44104.0,94.1159,94.1619,94.0608,94.1343,44104.0
2020-08-25 15:55:00,102.49,102.59,102.38,102.48,133596.0,94.1343,94.2262,94.0333,94.1251,133596.0
2020-08-26 09:30:00,101.92,102.11,101.71,102.09,80251.0,93.6108,93.7853,93.4179,93.7669,80251.0
2020-08-26 09:35:00,102.06,102.19,101.64,101.71,21399.0,93.7394,93.8588,93.3536,93.4179,21399.0
2020-08-26 09:40:00,101.68,101.88,101.68,101.81,9614.0,93.3903,93.574,93.3903,93.5097,9614.0
2020-08-26 09:45:00,101.81,101.84,101.42,101.64,27020.0,93.5097,93.5373,93.1515,93.3536,27020.0
2020-08-26 09:50:00,101.65,101.69,101.31,101.31,21632.0,93.3628,93.3995,93.0505,93.0505,21632.0
2020-08-26 09:55:00,101.37,101.56,101.35,101.56,13956.0,93.1056,93.2801,93.0872,93.2801,13956.0
2020-08-26 10:00:00,101.54,101.59,101.36,101.41,17532.0,93.2618,93.3077,93.0964,93.1424,17532.0
2020-08-26 10:05:00,101.42,101.42,101.28,101.34,17734.0,93.1515,93.1515,93.023,93.0781,17734.0
2020-08-26 10:10:00,101.32,101.4,101.26,101.29,15201.0,93.0597,93.1332,93.0046,93.0321,15201.0
2020-08-26 10:15:00,101.28,101.51,101.26,101.48,7835.0,93.023,93.2342,93.0046,93.2066,7835.0
2020-08-26 10:20:00,101.48,101.83,101.48,101.83,22708.0,93.2066,93.5281,93.2066,93.5281,22708.0
2020-08-26 10:25:00,101.83,102.14,101.8,102.01,20694.0,93.5281,93.8128,93.5006,93.6934,20694.0
2020-08-26 10:30:00,102.0,102.07,101.96,101.98,26924.0,93.6843,93.7485,93.6475,93.6659,26924.0
2020-08-26 10:35:00,101.98,102.03,101.94,102.03,15884.0,93.6659,93.7118,93.6291,93.7118,15884.0
2020-08-26 10:40:00,102.02,102.07,101.99,102.03,6600.0,93.7026,93.7485,93.6751,93.7118,6600.0
2020-08-26 10:45:00,102.02,102.07,101.96,102.01,9082.0,93.7026,93.7485,93.6475,93.6934,9082.0
2020-08-26 10:50:00,101.99,102.06,101.88,101.91,13857.0,93.6751,93.7394,93.574,93.6016,13857.0
2020-08-26 10:55:00,101.91,101.99,101.89,101.94,10899.0,93.6016,93.6751,93.5832,93.6291,10899.0
2020-08-26 11:00:00,101.95,101.97,101.72,101.75,8501.0,93.6383,93.6567,93.4271,93.4546,8501.0
2020-08-26 11:05:00,101.71,101.82,101.66,101.79,18650.0,93.4179,93.5189,93.372,93.4914,18650.0
2020-08-26 11:10:00,101.79,101.79,101.62,101.63,24970.0,93.4914,93.4914,93.3352,93.3444,24970.0
2020-08-26 11:15:00,101.63,101.7,101.62,101.64,6937.0,93.3444,93.4087,93.3352,93.3536,6937.0
2020-08-26 11:20:00,101.65,101.76,101.54,101.74,19312.0,93.3628,93.4638,93.2618,93.4454,19312.0
2020-08-26 11:25:00,101.74,101.88,101.73,101.84,10658.0,93.4454,93.574,93.4363,93.5373,10658.0
2020-08-26 11:30:00,101.84,101.98,101.83,101.97,14696.0,93.5373,93.6659,93.5281,93.6567,14696.0
2020-08-26 11:35:00,101.96,101.98,101.81,101.81,6064.0,93.6475,93.6659,93.5097,93.5097,6064.0
2020-08-26 11:40:00,101.82,101.96,101.82,101.95,7004.0,93.5189,93.6475,93.5189,93.6383,7004.0
2020-08-26 11:45:00,101.94,101.94,101.84,101.89,4674.0,93.6291,93.6291,93.5373,93.5832,4674.0
2020-08-26 11:50:00,101.91,102.04,101.91,102.04,4059.0,93.6016,93.721,93.6016,93.721,4059.0
2020-08-26 11:55:00,102.02,102.04,101.97,101.97,16016.0,93.7026,93.721,93.6567,93.6567,16016.0
2020-08-26 12:00:00,101.99,102.13,101.98,102.13,7563.0,93.6751,93.8037,93.6659,93.8037,7563.0
2020-08-26 12:05:00,102.14,102.29,102.13,102.18,11341.0,93.8128,93.9506,93.8037,93.8496,11341.0
2020-08-26 12:10:00,102.18,102.28,102.17,102.28,8706.0,93.8496,93.9414,93.8404,93.9414,8706.0
2020-08-26 12:15:00,102.28,102.33,102.24,102.32,9198.0,93.9414,93.9873,93.9047,93.9782,9198.0
2020-08-26 12:20:00,102.33,102.36,102.2,102.23,16758.0,93.9873,94.0149,93.8679,93.8955,16758.0
2020-08-26 12:25:00,102.23,102.36,102.23,102.35,10806.0,93.8955,94.0149,93.8955,94.0057,10806.0
2020-08-26 12:30:00,102.35,102.43,102.33,102.43,8469.0,94.0057,94.0792,93.9873,94.0792,8469.0
2020-08-26 12:35:00,102.39,102.41,102.31,102.34,9121.0,94.0425,94.0608,93.969,93.9965,9121.0
2020-08-26 12:40:00,102.31,102.35,102.24,102.28,14506.0,93.969,94.0057,93.9047,93.9414,14506.0
2020-08-26 12:45:00,102.28,102.39,102.27,102.37,8806.0,93.9414,94.0425,93.9322,94.0241,8806.0
2020-08-26 12:50:00,102.36,102.47,102.34,102.46,80140.0,94.0149,94.1159,93.9965,94.1067,80140.0
2020-08-26 12:55:00,102.46,102.47,102.34,102.42,9073.0,94.1067,94.1159,93.9965,94.07,9073.0
2020-08-26 13:00:00,102.41,102.68,102.38,102.61,17972.0,94.0608,94.3088,94.0333,94.2445,17972.0
2020-08-26 13:05:00,102.62,102.7,102.58,102.59,6491.0,94.2537,94.3272,94.217,94.2262,6491.0
2020-08-26 13:10:00,102.59,102.6,102.52,102.55,13365.0,94.2262,94.2353,94.1619,94.1894,13365.0
2020-08-26 13:15:00,102.55,102.66,102.53,102.63,13737.0,94.1894,94.2904,94.171,94.2629,13737.0
2020-08-26 13:20:00,102.63,102.64,102.51,102.54,8854.0,94.2629,94.2721,94.1527,94.1802,8854.0
2020-08-26 13:25:00,102.53,102.59,102.47,102.58,32929.0,94.171,94.2262,94.1159,94.217,32929.0
2020-08-26 13:30:00,102.58,102.64,102.54,102.62,14290.0,94.217,94.2721,94.1802,94.2537,14290.0
2020-08-26 13:35:00,102.57,102.65,102.57,102.61,9862.0,94.2078,94.2813,94.2078,94.2445,9862.0
2020-08-26 13:40:00,102.6,102.6,102.5,102.56,5994.0,94.2353,94.2353,94.1435,94.1986,5994.0
2020-08-26 13:45:00,102.56,102.56,102.5,102.52,5247.0,94.1986,94.1986,94.1435,94.1619,5247.0
2020-08-26 13:50:00,102.54,102.57,102.46,102.49,10323.0,94.1802,94.2078,94.1067,94.1343,10323.0
2020-08-26 13:55:00,102.51,102.51,102.47,102.5,30972.0,94.1527,94.1527,94.1159,94.1435,30972.0
2020-08-26 14:00:00,102.5,102.67,102.49,102.66,6788.0,94.1435,94.2996,94.1343,94.2904,6788.0
2020-08-26 14:05:00,102.66,102.73,102.62,102.7,16541.0,94.2904,94.3547,94.2537,94.3272,16541.0
2020-08-26 14:10:00,102.72,102.77,102.67,102.77,10126.0,94.3456,94.3915,94.2996,94.3915,10126.0
2020-08-26 14:15:00,102.78,102.9,102.77,102.9,11217.0,94.4007,94.5109,94.3915,94.5109,11217.0
2020-08-26 14:20:00,102.9,103.08,102.9,103.05,28768.0,94.5109,94.6762,94.5109,94.6486,28768.0
2020-08-26 14:25:00,103.06,103.08,103.01,103.07,10456.0,94.6578,94.6762,94.6119,94.667,10456.0
2020-08-26 14:30:00,103.07,103.14,102.93,102.98,12109.0,94.667,94.7313,94.5384,94.5844,12109.0
2020-08-26 14:35:00,103.0,103.03,102.92,103.0,14680.0,94.6027,94.6303,94.5292,94.6027,14680.0
2020-08-26 14:40:00,103.0,103.06,102.79,102.83,20731.0,94.6027,94.6578,94.4098,94.4466,20731.0
2020-08-26 14:45:00,102.84,102.95,102.82,102.94,15798.0,94.4558,94.5568,94.4374,94.5476,15798.0
2020-08-26 14:50:00,102.95,103.04,102.92,102.97,12996.0,94.5568,94.6395,94.5292,94.5752,12996.0
2020-08-26 14:55:00,102.97,102.98,102.8,102.88,26537.0,94.5752,94.5844,94.419,94.4925,26537.0
2020-08-26 15:00:00,102.88,103.03,102.86,102.96,15896.0,94.4925,94.6303,94.4741,94.566,15896.0
2020-08-26 15:05:00,102.96,103.08,102.96,103.05,17727.0,94.566,94.6762,94.566,94.6486,17727.0
2020-08-26 15:10:00,103.06,103.12,103.02,103.12,17237.0,94.6578,94.7129,94.6211,94.7129,17237.0
2020-08-26 15:15:00,103.09,103.12,103.03,103.09,19518.0,94.6854,94.7129,94.6303,94.6854,19518.0
2020-08-26 15:20:00,103.07,103.22,103.04,103.21,21741.0,94.667,94.8048,94.6395,94.7956,21741.0
2020-08-26 15:25:00,103.22,103.24,103.18,103.24,23571.0,94.8048,94.8232,94.768,94.8232,23571.0
2020-08-26 15:30:00,103.24,103.29,102.95,103.04,44039.0,94.8232,94.8691,94.5568,94.6395,44039.0
2020-08-26 15:35:00,103.05,103.18,103.03,103.07,26343.0,94.6486,94.768,94.6303,94.667,26343.0
2020-08-26 15:40:00,103.06,103.11,102.96,103.0,47017.0,94.6578,94.7038,94.566,94.6027,47017.0
2020-08-26 15:45:00,103.01,103.18,103.01,103.11,40301.0,94.6119,94.768,94.6119,94.7038,40301.0
2020-08-26 15:50:00,103.12,103.16,102.97,103.09,77573.0,94.7129,94.7497,94.5752,94.6854,77573.0
2020-08-26 15:55:00,103.08,103.23,103.08,103.19,120948.0,94.6762,94.814,94.6762,94.7772,120948.0
2020-08-27 09:30:00,111.01,113.72,111.01,113.31,2121592.0,101.9597,104.4488,101.9597,104.0722,2121592.0
2020-08-27 09:35:00,113.27,113.27,110.51,111.07,1292042.0,104.0354,104.0354,101.5005,102.0148,1292042.0
2020-08-27 09:40:00,111.03,111.65,109.91,110.08,1117910.0,101.9781,102.5475,100.9494,101.1055,1117910.0
2020-08-27 09:45:00,110.11,112.38,109.9,111.34,1244313.0,101.1331,103.218,100.9402,102.2628,1244313.0
2020-08-27 09:50:00,111.32,112.24,111.0,111.94,813530.0,102.2444,103.0894,101.9505,102.8139,813530.0
2020-08-27 09:55:00,111.94,112.24,111.13,111.25,482972.0,102.8139,103.0894,102.0699,102.1801,482972.0
2020-08-27 10:00:00,111.34,111.55,110.62,110.65,397534.0,102.2628,102.4557,101.6015,101.629,397534.0
2020-08-27 10:05:00,110.66,111.17,110.41,111.01,405169.0,101.6382,102.1066,101.4086,101.9597,405169.0
2020-08-27 10:10:00,111.01,111.25,110.73,111.11,312214.0,101.9597,102.1801,101.7025,102.0515,312214.0
2020-08-27 10:15:00,111.11,111.3,110.96,111.14,226250.0,102.0515,102.2261,101.9138,102.0791,226250.0
2020-08-27 10:20:00,111.15,111.3,110.69,110.84,210486.0,102.0883,102.2261,101.6658,101.8036,210486.0
2020-08-27 10:25:00,110.84,111.15,110.3,110.89,268349.0,101.8036,102.0883,101.3076,101.8495,268349.0
2020-08-27 10:30:00,110.92,111.19,110.06,110.35,413358.0,101.877,102.125,101.0871,101.3535,413358.0
2020-08-27 10:35:00,110.35,110.71,110.32,110.67,153783.0,101.3535,101.6842,101.3259,101.6474,153783.0
2020-08-27 10:40:00,110.68,110.73,110.23,110.28,217525.0,101.6566,101.7025,101.2433,101.2892,217525.0
2020-08-27 10:45:00,110.28,110.29,109.8,110.14,471996.0,101.2892,101.2984,100.8483,101.1606,471996.0
2020-08-27 10:50:00,110.17,110.24,109.83,109.97,293247.0,101.1882,101.2525,100.8759,101.0045,293247.0
2020-08-27 10:55:00,109.97,110.19,109.52,110.04,277299.0,101.0045,101.2065,100.5912,101.0688,277299.0
2020-08-27 11:00:00,110.02,110.13,109.71,109.78,185111.0,101.0504,101.1514,100.7657,100.83,185111.0
2020-08-27 11:05:00,109.79,109.97,109.53,109.86,195040.0,100.8392,101.0045,100.6004,100.9034,195040.0
2020-08-27 11:10:00,109.87,110.4,109.68,110.37,237652.0,100.9126,101.3994,100.7381,101.3719,237652.0
2020-08-27 11:15:00,110.38,110.66,110.23,110.4,298016.0,101.3811,101.6382,101.2433,101.3994,298016.0
2020-08-27 11:20:00,110.37,110.5,110.12,110.25,123826.0,101.3719,101.4913,101.1423,101.2617,123826.0
2020-08-27 11:25:00,110.23,110.59,110.03,110.23,162540.0,101.2433,101.5739,101.0596,101.2433,162540.0
2020-08-27 11:30:00,110.23,110.29,110.1,110.28,114810.0,101.2433,101.2984,101.1239,101.2892,114810.0
2020-08-27 11:35:00,110.28,110.54,110.25,110.36,125608.0,101.2892,101.528,101.2617,101.3627,125608.0
2020-08-27 11:40:00,110.33,110.36,110.16,110.22,88070.0,101.3351,101.3627,101.179,101.2341,88070.0
2020-08-27 11:45:00,110.22,110.3,110.03,110.04,87322.0,101.2341,101.3076,101.0596,101.0688,87322.0
2020-08-27 11:50:00,110.05,110.08,109.94,110.02,97091.0,101.078,101.1055,100.9769,101.0504,97091.0
2020-08-27 11:55:00,110.02,110.17,109.85,110.11,90721.0,101.0504,101.1882,100.8943,101.1331,90721.0
2020-08-27 12:00:00,110.1,110.49,109.97,110.4,150838.0,101.1239,101.4821,101.0045,101.3994,150838.0
2020-08-27 12:05:00,110.4,110.9,110.4,110.86,193447.0,101.3994,101.8587,101.3994,101.8219,193447.0
2020-08-27 12:10:00,110.84,111.35,110.71,110.82,472521.0,101.8036,102.272,101.6842,101.7852,472521.0
2020-08-27 12:15:00,110.84,111.6,110.65,111.11,763342.0,101.8036,102.5016,101.629,102.0515,763342.0
2020-08-27 12:20:00,111.11,111.33,110.66,110.97,490070.0,102.0515,102.2536,101.6382,101.923,490070.0
2020-08-27 12:25:00,110.95,111.08,110.6,110.68,376561.0,101.9046,102.024,101.5831,101.6566,376561.0
2020-08-27 12:30:00,110.69,111.21,110.67,111.03,231245.0,101.6658,102.1434,101.6474,101.9781,231245.0
2020-08-27 12:35:00,111.04,111.05,110.61,111.04,185201.0,101.9872,101.9964,101.5923,101.9872,185201.0
2020-08-27 12:40:00,111.03,111.1,110.81,110.88,122014.0,101.9781,102.0424,101.776,101.8403,122014.0
2020-08-27 12:45:00,110.89,110.89,110.48,110.85,216944.0,101.8495,101.8495,101.4729,101.8127,216944.0
2020-08-27 12:50:00,110.84,110.84,110.53,110.6,114332.0,101.8036,101.8036,101.5188,101.5831,114332.0
2020-08-27 12:55:00,110.6,110.84,110.42,110.51,161371.0,101.5831,101.8036,101.4178,101.5005,161371.0
2020-08-27 13:00:00,110.49,110.71,110.34,110.43,68912.0,101.4821,101.6842,101.3443,101.427,68912.0
2020-08-27 13:05:00,110.43,110.78,110.34,110.76,89662.0,101.427,101.7484,101.3443,101.7301,89662.0
2020-08-27 13:10:00,110.75,110.83,110.71,110.8,64241.0,101.7209,101.7944,101.6842,101.7668,64241.0
2020-08-27 13:15:00,110.8,114.0,110.68,113.59,1814460.0,101.7668,104.7059,101.6566,104.3294,1814460.0
2020-08-27 13:20:00,113.63,113.64,112.11,112.2,1247029.0,104.3661,104.3753,102.97,103.0527,1247029.0
2020-08-27 13:25:00,112.2,113.0,112.12,112.16,569256.0,103.0527,103.7875,102.9792,103.0159,569256.0
2020-08-27 13:30:00,112.15,112.18,111.26,111.4,747950.0,103.0068,103.0343,102.1893,102.3179,747950.0
2020-08-27 13:35:00,111.38,111.68,110.91,110.97,425485.0,102.2995,102.5751,101.8678,101.923,425485.0
2020-08-27 13:40:00,111.0,111.45,110.87,111.37,402521.0,101.9505,102.3638,101.8311,102.2903,402521.0
2020-08-27 13:45:00,111.4,111.61,111.21,111.29,282912.0,102.3179,102.5108,102.1434,102.2169,282912.0
2020-08-27 13:50:00,111.3,111.38,111.13,111.17,142827.0,102.2261,102.2995,102.0699,102.1066,142827.0
2020-08-27 13:55:00,111.17,111.41,111.02,111.33,190081.0,102.1066,102.3271,101.9689,102.2536,190081.0
2020-08-27 14:00:00,111.3,111.57,111.28,111.47,167709.0,102.2261,102.474,102.2077,102.3822,167709.0
2020-08-27 14:05:00,111.48,111.87,111.44,111.86,221607.0,102.3914,102.7496,102.3546,102.7404,221607.0
2020-08-27 14:10:00,111.87,112.07,111.66,112.03,262565.0,102.7496,102.9333,102.5567,102.8965,262565.0
2020-08-27 14:15:00,112.02,112.03,111.4,111.95,305692.0,102.8874,102.8965,102.3179,102.8231,305692.0
2020-08-27 14:20:00,111.93,112.16,111.48,112.12,278309.0,102.8047,103.0159,102.3914,102.9792,278309.0
2020-08-27 14:25:00,112.12,112.42,111.9,112.05,369876.0,102.9792,103.2547,102.7771,102.9149,369876.0
2020-08-27 14:30:00,112.04,112.27,112.01,112.16,202831.0,102.9057,103.117,102.8782,103.0159,202831.0
2020-08-27 14:35:00,112.16,112.24,111.92,112.07,160878.0,103.0159,103.0894,102.7955,102.9333,160878.0
2020-08-27 14:40:00,112.07,112.12,111.69,111.73,130074.0,102.9333,102.9792,102.5843,102.621,130074.0
2020-08-27 14:45:00,111.74,112.14,111.53,111.98,310443.0,102.6302,102.9976,102.4373,102.8506,310443.0
2020-08-27 14:50:00,111.98,112.17,111.86,111.92,254117.0,102.8506,103.0251,102.7404,102.7955,254117.0
2020-08-27 14:55:00,111.91,111.92,111.51,111.58,316650.0,102.7863,102.7955,102.4189,102.4832,316650.0
2020-08-27 15:00:00,111.59,111.94,111.58,111.6,168820.0,102.4924,102.8139,102.4832,102.5016,168820.0
2020-08-27 15:05:00,111.59,111.94,111.5,111.9,226075.0,102.4924,102.8139,102.4097,102.7771,226075.0
2020-08-27 15:10:00,111.91,112.19,111.8,112.07,385872.0,102.7863,103.0435,102.6853,102.9333,385872.0
2020-08-27 15:15:00,112.07,112.18,111.72,112.02,414313.0,102.9333,103.0343,102.6118,102.8874,414313.0
2020-08-27 15:20:00,112.01,112.06,111.72,111.77,188863.0,102.8782,102.9241,102.6118,102.6577,188863.0
2020-08-27 15:25:00,111.77,111.87,111.61,111.69,141174.0,102.6577,102.7496,102.5108,102.5843,141174.0
2020-08-27 15:30:00,111.7,111.89,111.54,111.6,270208.0,102.5934,102.7679,102.4465,102.5016,270208.0
2020-08-27 15:35:00,111.61,111.81,111.51,111.64,219201.0,102.5108,102.6945,102.4189,102.5383,219201.0
2020-08-27 15:40:00,111.63,111.78,111.54,111.57,207913.0,102.5291,102.6669,102.4465,102.474,207913.0
2020-08-27 15:45:00,111.57,111.71,111.55,111.59,272877.0,102.474,102.6026,102.4557,102.4924,272877.0
2020-08-27 15:50:00,111.58,111.58,111.24,111.37,473692.0,102.4832,102.4832,102.1709,102.2903,473692.0
2020-08-27 15:55:00,111.37,111.53,111.27,111.29,637849.0,102.2903,102.4373,102.1985,102.2169,637849.0
2020-08-28 09:30:00,113.69,114.0,112.37,112.74,1138111.0,104.4212,104.7059,103.2088,103.5487,1138111.0
2020-08-28 09:35:00,112.75,114.08,112.71,113.49,520438.0,103.5578,104.7794,103.5211,104.2375,520438.0
2020-08-28 09:40:00,113.48,114.09,113.23,113.99,418393.0,104.2283,104.7886,103.9987,104.6967,418393.0
2020-08-28 09:45:00,113.95,114.0,113.26,113.55,362458.0,104.66,104.7059,104.0263,104.2926,362458.0
2020-08-28 09:50:00,113.54,114.2,113.41,113.45,397943.0,104.2834,104.8896,104.164,104.2008,397943.0
2020-08-28 09:55:00,113.43,113.48,112.21,112.6,464621.0,104.1824,104.2283,103.0619,103.4201,464621.0
2020-08-28 10:00:00,112.64,112.72,111.55,111.9,429038.0,103.4568,103.5303,102.4557,102.7771,429038.0
2020-08-28 10:05:00,111.91,112.24,111.83,112.0,390190.0,102.7863,103.0894,102.7128,102.869,390190.0
2020-08-28 10:10:00,111.99,112.03,111.34,111.5,209011.0,102.8598,102.8965,102.2628,102.4097,209011.0
2020-08-28 10:15:00,111.48,111.52,110.68,110.7,385170.0,102.3914,102.4281,101.6566,101.675,385170.0
2020-08-28 10:20:00,110.69,110.73,110.16,110.35,276957.0,101.6658,101.7025,101.179,101.3535,276957.0
2020-08-28 10:25:00,110.36,110.93,110.31,110.42,274122.0,101.3627,101.8862,101.3168,101.4178,274122.0
2020-08-28 10:30:00,110.41,110.99,110.41,110.97,151414.0,101.4086,101.9413,101.4086,101.923,151414.0
2020-08-28 10:35:00,110.97,111.2,110.76,111.09,157951.0,101.923,102.1342,101.7301,102.0332,157951.0
2020-08-28 10:40:00,111.12,111.76,111.07,111.29,247523.0,102.0607,102.6485,102.0148,102.2169,247523.0
2020-08-28 10:45:00,111.3,111.51,111.06,111.18,154677.0,102.2261,102.4189,102.0056,102.1158,154677.0
2020-08-28 10:50:00,111.21,111.25,110.86,111.19,131695.0,102.1434,102.1801,101.8219,102.125,131695.0
2020-08-28 10:55:00,111.2,111.23,110.58,111.17,99808.0,102.1342,102.1618,101.5648,102.1066,99808.0
2020-08-28 11:00:00,111.17,111.58,111.07,111.41,179909.0,102.1066,102.4832,102.0148,102.3271,179909.0
2020-08-28 11:05:00,111.43,111.6,111.36,111.45,136656.0,102.3455,102.5016,102.2812,102.3638,136656.0
2020-08-28 11:10:00,111.44,111.65,111.43,111.56,258755.0,102.3546,102.5475,102.3455,102.4649,258755.0
2020-08-28 11:15:00,111.56,111.75,111.46,111.52,84261.0,102.4649,102.6394,102.373,102.4281,84261.0
2020-08-28 11:20:00,111.53,111.8,111.52,111.76,85338.0,102.4373,102.6853,102.4281,102.6485,85338.0
2020-08-28 11:25:00,111.77,111.95,111.74,111.78,101205.0,102.6577,102.8231,102.6302,102.6669,101205.0
2020-08-28 11:30:00,111.79,111.97,111.6,111.84,103893.0,102.6761,102.8414,102.5016,102.722,103893.0
2020-08-28 11:35:00,111.85,112.03,111.77,111.81,99158.0,102.7312,102.8965,102.6577,102.6945,99158.0
2020-08-28 11:40:00,111.8,111.81,111.5,111.77,82523.0,102.6853,102.6945,102.4097,102.6577,82523.0
2020-08-28 11:45:00,111.75,111.76,111.58,111.6,47887.0,102.6394,102.6485,102.4832,102.5016,47887.0
2020-08-28 11:50:00,111.58,111.67,111.5,111.61,48339.0,102.4832,102.5659,102.4097,102.5108,48339.0
2020-08-28 11:55:00,111.62,111.63,111.33,111.46,56347.0,102.52,102.5291,102.2536,102.373,56347.0
2020-08-28 12:00:00,111.47,111.59,111.38,111.5,49859.0,102.3822,102.4924,102.2995,102.4097,49859.0
2020-08-28 12:05:00,111.51,111.6,111.48,111.58,41007.0,102.4189,102.5016,102.3914,102.4832,41007.0
2020-08-28 12:10:00,111.6,111.6,111.38,111.44,42702.0,102.5016,102.5016,102.2995,102.3546,42702.0
2020-08-28 12:15:00,111.46,111.54,111.38,111.49,61029.0,102.373,102.4465,102.2995,102.4006,61029.0
2020-08-28 12:20:00,111.48,111.75,111.47,111.65,68751.0,102.3914,102.6394,102.3822,102.5475,68751.0
2020-08-28 12:25:00,111.66,111.75,111.47,111.51,41757.0,102.5567,102.6394,102.3822,102.4189,41757.0
2020-08-28 12:30:00,111.5,111.61,111.36,111.43,48544.0,102.4097,102.5108,102.2812,102.3455,48544.0
2020-08-28 12:35:00,111.42,111.43,111.24,111.31,51778.0,102.3363,102.3455,102.1709,102.2352,51778.0
2020-08-28 12:40:00,111.31,111.35,111.11,111.24,63879.0,102.2352,102.272,102.0515,102.1709,63879.0
2020-08-28 12:45:00,111.24,111.29,111.15,111.22,39040.0,102.1709,102.2169,102.0883,102.1526,39040.0
2020-08-28 12:50:00,111.22,111.34,111.17,111.34,44601.0,102.1526,102.2628,102.1066,102.2628,44601.0
2020-08-28 12:55:00,111.32,111.41,111.25,111.31,87142.0,102.2444,102.3271,102.1801,102.2352,87142.0
2020-08-28 13:00:00,111.31,111.5,111.29,111.42,34498.0,102.2352,102.4097,102.2169,102.3363,34498.0
2020-08-28 13:05:00,111.41,111.62,111.25,111.28,62453.0,102.3271,102.52,102.1801,102.2077,62453.0
2020-08-28 13:10:00,111.29,111.53,111.15,111.3,115074.0,102.2169,102.4373,102.0883,102.2261,115074.0
2020-08-28 13:15:00,111.31,111.31,110.94,111.19,91858.0,102.2352,102.2352,101.8954,102.125,91858.0
2020-08-28 13:20:00,111.2,111.39,111.07,111.31,58997.0,102.1342,102.3087,102.0148,102.2352,58997.0
2020-08-28 13:25:00,111.3,111.3,111.09,111.11,51112.0,102.2261,102.2261,102.0332,102.0515,51112.0
2020-08-28 13:30:00,111.1,111.22,110.89,110.91,111523.0,102.0424,102.1526,101.8495,101.8678,111523.0
2020-08-28 13:35:00,110.89,111.08,110.79,110.81,71251.0,101.8495,102.024,101.7576,101.776,71251.0
2020-08-28 13:40:00,110.8,110.83,110.62,110.69,111635.0,101.7668,101.7944,101.6015,101.6658,111635.0
2020-08-28 13:45:00,110.7,110.72,110.32,110.49,95049.0,101.675,101.6933,101.3259,101.4821,95049.0
2020-08-28 13:50:00,110.48,110.8,110.45,110.66,69487.0,101.4729,101.7668,101.4453,101.6382,69487.0
2020-08-28 13:55:00,110.69,110.69,110.4,110.6,159545.0,101.6658,101.6658,101.3994,101.5831,159545.0
2020-08-28 14:00:00,110.6,110.91,110.57,110.73,181989.0,101.5831,101.8678,101.5556,101.7025,181989.0
2020-08-28 14:05:00,110.72,110.76,110.6,110.75,59036.0,101.6933,101.7301,101.5831,101.7209,59036.0
2020-08-28 14:10:00,110.73,111.0,110.66,110.97,141252.0,101.7025,101.9505,101.6382,101.923,141252.0
2020-08-28 14:15:00,110.96,111.0,110.5,110.56,301868.0,101.9138,101.9505,101.4913,101.5464,301868.0
2020-08-28 14:20:00,110.55,110.65,110.02,110.06,254165.0,101.5372,101.629,101.0504,101.0871,254165.0
2020-08-28 14:25:00,110.07,110.28,109.94,110.15,251622.0,101.0963,101.2892,100.9769,101.1698,251622.0
2020-08-28 14:30:00,110.19,110.23,109.85,109.96,112428.0,101.2065,101.2433,100.8943,100.9953,112428.0
2020-08-28 14:35:00,109.98,109.98,109.4,109.61,284020.0,101.0137,101.0137,100.481,100.6738,284020.0
2020-08-28 14:40:00,109.62,110.27,109.62,110.12,166130.0,100.683,101.28,100.683,101.1423,166130.0
2020-08-28 14:45:00,110.12,110.32,110.07,110.23,105955.0,101.1423,101.3259,101.0963,101.2433,105955.0
2020-08-28 14:50:00,110.2,110.26,110.09,110.23,61072.0,101.2157,101.2708,101.1147,101.2433,61072.0
2020-08-28 14:55:00,110.22,110.38,110.15,110.15,96524.0,101.2341,101.3811,101.1698,101.1698,96524.0
2020-08-28 15:00:00,110.15,110.54,110.13,110.4,117277.0,101.1698,101.528,101.1514,101.3994,117277.0
2020-08-28 15:05:00,110.39,110.46,110.32,110.44,57764.0,101.3902,101.4545,101.3259,101.4362,57764.0
2020-08-28 15:10:00,110.45,110.83,110.44,110.81,109570.0,101.4453,101.7944,101.4362,101.776,109570.0
2020-08-28 15:15:00,110.81,110.96,110.8,110.9,106402.0,101.776,101.9138,101.7668,101.8587,106402.0
2020-08-28 15:20:00,110.9,110.96,110.73,110.77,114612.0,101.8587,101.9138,101.7025,101.7393,114612.0
2020-08-28 15:25:00,110.77,110.99,110.75,110.94,116056.0,101.7393,101.9413,101.7209,101.8954,116056.0
2020-08-28 15:30:00,110.93,111.23,110.88,111.15,149754.0,101.8862,102.1618,101.8403,102.0883,149754.0
2020-08-28 15:35:00,111.15,111.16,110.89,111.0,131050.0,102.0883,102.0975,101.8495,101.9505,131050.0
2020-08-28 15:40:00,110.99,110.99,110.8,110.85,103581.0,101.9413,101.9413,101.7668,101.8127,103581.0
2020-08-28 15:45:00,110.86,111.0,110.67,110.73,160605.0,101.8219,101.9505,101.6474,101.7025,160605.0
2020-08-28 15:50:00,110.71,110.75,110.5,110.73,157551.0,101.6842,101.7209,101.4913,101.7025,157551.0
2020-08-28 15:55:00,110.73,111.0,110.65,110.74,629958.0,101.7025,101.9505,101.629,101.7117,629958.0
2020-08-31 09:30:00,110.71,110.93,110.0,110.88,463274.0,101.6842,101.8862,101.032,101.8403,463274.0
2020-08-31 09:35:00,110.91,111.74,110.87,111.43,151364.0,101.8678,102.6302,101.8311,102.3455,151364.0
2020-08-31 09:40:00,111.43,111.46,111.03,111.25,69518.0,102.3455,102.373,101.9781,102.1801,69518.0
2020-08-31 09:45:00,111.26,111.37,110.83,111.1,70793.0,102.1893,102.2903,101.7944,102.0424,70793.0
2020-08-31 09:50:00,111.12,111.17,110.95,111.03,38754.0,102.0607,102.1066,101.9046,101.9781,38754.0
2020-08-31 09:55:00,111.05,111.12,110.77,110.8,68206.0,101.9964,102.0607,101.7393,101.7668,68206.0
2020-08-31 10:00:00,110.8,111.17,110.69,110.95,60425.0,101.7668,102.1066,101.6658,101.9046,60425.0
2020-08-31 10:05:00,110.94,110.99,110.64,110.75,48610.0,101.8954,101.9413,101.6199,101.7209,48610.0
2020-08-31 10:10:00,110.75,110.83,110.3,110.39,67862.0,101.7209,101.7944,101.3076,101.3902,67862.0
2020-08-31 10:15:00,110.37,110.58,110.23,110.4,98852.0,101.3719,101.5648,101.2433,101.3994,98852.0
2020-08-31 10:20:00,110.42,110.7,110.4,110.53,84212.0,101.4178,101.675,101.3994,101.5188,84212.0
2020-08-31 10:25:00,110.55,110.79,110.49,110.63,35050.0,101.5372,101.7576,101.4821,101.6107,35050.0
2020-08-31 10:30:00,110.65,110.68,110.4,110.6,94184.0,101.629,101.6566,101.3994,101.5831,94184.0
2020-08-31 10:35:00,110.63,110.94,110.62,110.92,172875.0,101.6107,101.8954,101.6015,101.877,172875.0
2020-08-31 10:40:00,110.92,110.92,110.7,110.78,43435.0,101.877,101.877,101.675,101.7484,43435.0
2020-08-31 10:45:00,110.76,110.92,110.72,110.91,51713.0,101.7301,101.877,101.6933,101.8678,51713.0
2020-08-31 10:50:00,110.93,110.94,110.77,110.8,22828.0,101.8862,101.8954,101.7393,101.7668,22828.0
2020-08-31 10:55:00,110.81,110.92,110.76,110.83,27451.0,101.776,101.877,101.7301,101.7944,27451.0
2020-08-31 11:00:00,110.82,110.89,110.66,110.71,59001.0,101.7852,101.8495,101.6382,101.6842,59001.0
2020-08-31 11:05:00,110.71,110.82,110.63,110.67,48254.0,101.6842,101.7852,101.6107,101.6474,48254.0
2020-08-31 11:10:00,110.67,110.72,110.49,110.59,35114.0,101.6474,101.6933,101.4821,101.5739,35114.0
2020-08-31 11:15:00,110.58,110.67,110.27,110.27,54884.0,101.5648,101.6474,101.28,101.28,54884.0
2020-08-31 11:20:00,110.27,110.32,109.83,109.96,116047.0,101.28,101.3259,100.8759,100.9953,116047.0
2020-08-31 11:25:00,109.95,109.95,109.52,109.63,121619.0,100.9861,100.9861,100.5912,100.6922,121619.0
2020-08-31 11:30:00,109.64,109.87,109.53,109.87,83120.0,100.7014,100.9126,100.6004,100.9126,83120.0
2020-08-31 11:35:00,109.86,110.04,109.81,110.03,55899.0,100.9034,101.0688,100.8575,101.0596,55899.0
2020-08-31 11:40:00,110.03,110.2,110.0,110.17,38918.0,101.0596,101.2157,101.032,101.1882,38918.0
2020-08-31 11:45:00,110.17,110.18,109.8,109.92,73083.0,101.1882,101.1974,100.8483,100.9586,73083.0
2020-08-31 11:50:00,109.93,109.98,109.86,109.89,48617.0,100.9677,101.0137,100.9034,100.931,48617.0
2020-08-31 11:55:00,109.89,109.91,109.79,109.84,39853.0,100.931,100.9494,100.8392,100.8851,39853.0
2020-08-31 12:00:00,109.84,109.85,109.6,109.79,56702.0,100.8851,100.8943,100.6646,100.8392,56702.0
2020-08-31 12:05:00,109.81,110.0,109.79,109.85,55831.0,100.8575,101.032,100.8392,100.8943,55831.0
2020-08-31 12:10:00,109.87,110.07,109.83,110.04,30358.0,100.9126,101.0963,100.8759,101.0688,30358.0
2020-08-31 12:15:00,110.04,110.22,110.0,110.2,40086.0,101.0688,101.2341,101.032,101.2157,40086.0
2020-08-31 12:20:00,110.21,110.24,110.02,110.06,39808.0,101.2249,101.2525,101.0504,101.0871,39808.0
2020-08-31 12:25:00,110.07,110.23,110.05,110.17,31661.0,101.0963,101.2433,101.078,101.1882,31661.0
2020-08-31 12:30:00,110.18,110.21,110.02,110.07,35556.0,101.1974,101.2249,101.0504,101.0963,35556.0
2020-08-31 12:35:00,110.08,110.1,110.0,110.04,20687.0,101.1055,101.1239,101.032,101.0688,20687.0
2020-08-31 12:40:00,110.04,110.1,109.97,110.01,37783.0,101.0688,101.1239,101.0045,101.0412,37783.0
2020-08-31 12:45:00,110.03,110.09,110.01,110.03,23169.0,101.0596,101.1147,101.0412,101.0596,23169.0
2020-08-31 12:50:00,110.04,110.06,110.01,110.04,23018.0,101.0688,101.0871,101.0412,101.0688,23018.0
2020-08-31 12:55:00,110.04,110.06,109.96,109.97,15758.0,101.0688,101.0871,100.9953,101.0045,15758.0
2020-08-31 13:00:00,109.96,109.96,109.73,109.92,42856.0,100.9953,100.9953,100.784,100.9586,42856.0
2020-08-31 13:05:00,109.93,109.94,109.67,109.74,33237.0,100.9677,100.9769,100.7289,100.7932,33237.0
2020-08-31 13:10:00,109.73,109.8,109.69,109.73,21013.0,100.784,100.8483,100.7473,100.784,21013.0
2020-08-31 13:15:00,109.73,109.77,109.61,109.65,29979.0,100.784,100.8208,100.6738,100.7106,29979.0
2020-08-31 13:20:00,109.64,109.65,109.36,109.49,86635.0,100.7014,100.7106,100.4442,100.5636,86635.0
2020-08-31 13:25:00,109.52,109.55,109.44,109.49,27050.0,100.5912,100.6187,100.5177,100.5636,27050.0
2020-08-31 13:30:00,109.51,109.8,109.5,109.72,68945.0,100.582,100.8483,100.5728,100.7749,68945.0
2020-08-31 13:35:00,109.72,109.72,109.51,109.54,28830.0,100.7749,100.7749,100.582,100.6095,28830.0
2020-08-31 13:40:00,109.52,109.58,109.48,109.53,33820.0,100.5912,100.6463,100.5544,100.6004,33820.0
2020-08-31 13:45:00,109.53,109.7,109.5,109.63,27395.0,100.6004,100.7565,100.5728,100.6922,27395.0
2020-08-31 13:50:00,109.62,109.69,109.46,109.48,24114.0,100.683,100.7473,100.5361,100.5544,24114.0
2020-08-31 13:55:00,109.47,109.49,109.36,109.43,32412.0,100.5452,100.5636,100.4442,100.5085,32412.0
2020-08-31 14:00:00,109.43,109.43,109.31,109.39,26554.0,100.5085,100.5085,100.3983,100.4718,26554.0
2020-08-31 14:05:00,109.38,109.44,109.36,109.42,35565.0,100.4626,100.5177,100.4442,100.4993,35565.0
2020-08-31 14:10:00,109.43,109.53,109.38,109.44,34938.0,100.5085,100.6004,100.4626,100.5177,34938.0
2020-08-31 14:15:00,109.44,109.5,109.31,109.36,40192.0,100.5177,100.5728,100.3983,100.4442,40192.0
2020-08-31 14:20:00,109.37,109.45,109.35,109.4,29987.0,100.4534,100.5269,100.435,100.481,29987.0
2020-08-31 14:25:00,109.42,109.49,109.38,109.4,26763.0,100.4993,100.5636,100.4626,100.481,26763.0
2020-08-31 14:30:00,109.4,109.47,109.26,109.3,37976.0,100.481,100.5452,100.3524,100.3891,37976.0
2020-08-31 14:35:00,109.3,109.4,109.27,109.39,28538.0,100.3891,100.481,100.3616,100.4718,28538.0
2020-08-31 14:40:00,109.39,109.48,109.34,109.48,34591.0,100.4718,100.5544,100.4258,100.5544,34591.0
2020-08-31 14:45:00,109.47,109.79,109.45,109.74,52892.0,100.5452,100.8392,100.5269,100.7932,52892.0
2020-08-31 14:50:00,109.76,109.8,109.55,109.79,54897.0,100.8116,100.8483,100.6187,100.8392,54897.0
2020-08-31 14:55:00,109.78,109.89,109.74,109.84,43279.0,100.83,100.931,100.7932,100.8851,43279.0
2020-08-31 15:00:00,109.83,109.88,109.67,109.67,40567.0,100.8759,100.9218,100.7289,100.7289,40567.0
2020-08-31 15:05:00,109.67,109.75,109.63,109.71,42465.0,100.7289,100.8024,100.6922,100.7657,42465.0
2020-08-31 15:10:00,109.73,109.73,109.53,109.61,33919.0,100.784,100.784,100.6004,100.6738,33919.0
2020-08-31 15:15:00,109.6,109.66,109.47,109.47,32142.0,100.6646,100.7198,100.5452,100.5452,32142.0
2020-08-31 15:20:00,109.48,109.58,109.44,109.48,33102.0,100.5544,100.6463,100.5177,100.5544,33102.0
2020-08-31 15:25:00,109.46,109.61,109.38,109.6,52802.0,100.5361,100.6738,100.4626,100.6646,52802.0
2020-08-31 15:30:00,109.6,109.6,109.5,109.56,55698.0,100.6646,100.6646,100.5728,100.6279,55698.0
2020-08-31 15:35:00,109.57,109.85,109.56,109.71,72577.0,100.6371,100.8943,100.6279,100.7657,72577.0
2020-08-31 15:40:00,109.71,109.74,109.57,109.73,52096.0,100.7657,100.7932,100.6371,100.784,52096.0
2020-08-31 15:45:00,109.73,109.89,109.7,109.86,84444.0,100.784,100.931,100.7565,100.9034,84444.0
2020-08-31 15:50:00,109.82,109.88,109.66,109.66,109846.0,100.8667,100.9218,100.7198,100.7198,109846.0
2020-08-31 15:55:00,109.66,109.78,109.44,109.44,295130.0,100.7198,100.83,100.5177,100.5177,295130.0
2020-09-01 09:30:00,108.93,108.99,107.56,108.29,343190.0,100.0493,100.1044,98.791,99.4614,343190.0
2020-09-01 09:35:00,108.25,108.75,108.11,108.35,95863.0,99.4247,99.8839,99.2961,99.5166,95863.0
2020-09-01 09:40:00,108.36,108.49,107.87,108.41,121563.0,99.5257,99.6451,99.0757,99.5717,121563.0
2020-09-01 09:45:00,108.41,108.7,108.2,108.36,83880.0,99.5717,99.838,99.3788,99.5257,83880.0
2020-09-01 09:50:00,108.38,108.64,108.3,108.57,71581.0,99.5441,99.7829,99.4706,99.7186,71581.0
2020-09-01 09:55:00,108.57,109.07,108.57,108.69,112245.0,99.7186,100.1779,99.7186,99.8288,112245.0
2020-09-01 10:00:00,108.65,108.88,108.5,108.75,58767.0,99.7921,100.0033,99.6543,99.8839,58767.0
2020-09-01 10:05:00,108.75,108.82,108.31,108.31,59976.0,99.8839,99.9482,99.4798,99.4798,59976.0
2020-09-01 10:10:00,108.3,108.4,108.16,108.28,94717.0,99.4706,99.5625,99.342,99.4523,94717.0
2020-09-01 10:15:00,108.29,108.32,108.02,108.21,73471.0,99.4614,99.489,99.2135,99.388,73471.0
2020-09-01 10:20:00,108.22,108.31,107.97,107.99,90692.0,99.3972,99.4798,99.1675,99.1859,90692.0
2020-09-01 10:25:00,108.0,108.03,107.69,107.96,114531.0,99.1951,99.2226,98.9104,99.1584,114531.0
2020-09-01 10:30:00,107.91,107.97,107.6,107.67,90332.0,99.1124,99.1675,98.8277,98.892,90332.0
2020-09-01 10:35:00,107.71,107.85,107.39,107.54,93082.0,98.9287,99.0573,98.6348,98.7726,93082.0
2020-09-01 10:40:00,107.54,107.69,107.44,107.55,110074.0,98.7726,98.9104,98.6807,98.7818,110074.0
2020-09-01 10:45:00,107.57,107.62,107.38,107.4,82783.0,98.8001,98.8461,98.6256,98.644,82783.0
2020-09-01 10:50:00,107.4,107.53,107.17,107.44,102680.0,98.644,98.7634,98.4328,98.6807,102680.0
2020-09-01 10:55:00,107.45,107.51,107.29,107.33,47874.0,98.6899,98.745,98.543,98.5797,47874.0
2020-09-01 11:00:00,107.33,107.44,107.27,107.36,57979.0,98.5797,98.6807,98.5246,98.6073,57979.0
2020-09-01 11:05:00,107.36,107.44,106.95,107.01,117468.0,98.6073,98.6807,98.2307,98.2858,117468.0
2020-09-01 11:10:00,107.02,107.04,106.82,106.95,145806.0,98.295,98.3134,98.1113,98.2307,145806.0
2020-09-01 11:15:00,106.95,107.24,106.95,107.04,73377.0,98.2307,98.4971,98.2307,98.3134,73377.0
2020-09-01 11:20:00,107.04,107.04,106.63,106.67,65131.0,98.3134,98.3134,97.9368,97.9735,65131.0
2020-09-01 11:25:00,106.69,106.83,106.39,106.82,75363.0,97.9919,98.1205,97.7163,98.1113,75363.0
2020-09-01 11:30:00,106.83,106.87,106.63,106.69,49604.0,98.1205,98.1572,97.9368,97.9919,49604.0
2020-09-01 11:35:00,106.7,106.83,106.55,106.66,71879.0,98.0011,98.1205,97.8633,97.9643,71879.0
2020-09-01 11:40:00,106.69,106.77,106.54,106.73,41650.0,97.9919,98.0654,97.8541,98.0286,41650.0
2020-09-01 11:45:00,106.72,106.79,106.32,106.52,114162.0,98.0194,98.0837,97.6521,97.8357,114162.0
2020-09-01 11:50:00,106.52,106.62,106.48,106.56,43268.0,97.8357,97.9276,97.799,97.8725,43268.0
2020-09-01 11:55:00,106.55,106.83,106.45,106.73,42079.0,97.8633,98.1205,97.7715,98.0286,42079.0
2020-09-01 12:00:00,106.71,107.03,106.68,106.98,49013.0,98.0103,98.3042,97.9827,98.2582,49013.0
2020-09-01 12:05:00,107.0,107.02,106.77,106.92,70513.0,98.2766,98.295,98.0654,98.2031,70513.0
2020-09-01 12:10:00,106.96,107.02,106.86,106.89,27868.0,98.2399,98.295,98.148,98.1756,27868.0
2020-09-01 12:15:00,106.89,106.96,106.75,106.95,35346.0,98.1756,98.2399,98.047,98.2307,35346.0
2020-09-01 12:20:00,106.97,107.07,106.88,107.01,43281.0,98.2491,98.3409,98.1664,98.2858,43281.0
2020-09-01 12:25:00,107.02,107.03,106.8,106.8,36709.0,98.295,98.3042,98.0929,98.0929,36709.0
2020-09-01 12:30:00,106.81,106.98,106.81,106.95,42823.0,98.1021,98.2582,98.1021,98.2307,42823.0
2020-09-01 12:35:00,106.95,107.07,106.92,106.94,21303.0,98.2307,98.3409,98.2031,98.2215,21303.0
2020-09-01 12:40:00,106.93,107.01,106.86,106.89,24536.0,98.2123,98.2858,98.148,98.1756,24536.0
2020-09-01 12:45:00,106.9,106.92,106.58,106.59,40591.0,98.1848,98.2031,97.8909,97.9,40591.0
2020-09-01 12:50:00,106.59,106.6,106.33,106.4,76995.0,97.9,97.9092,97.6612,97.7255,76995.0
2020-09-01 12:55:00,106.39,106.45,106.17,106.28,58422.0,97.7163,97.7715,97.5143,97.6153,58422.0
2020-09-01 13:00:00,106.3,106.44,106.28,106.3,40625.0,97.6337,97.7623,97.6153,97.6337,40625.0
2020-09-01 13:05:00,106.29,106.6,106.29,106.5,32024.0,97.6245,97.9092,97.6245,97.8174,32024.0
2020-09-01 13:10:00,106.48,106.49,106.35,106.41,24786.0,97.799,97.8082,97.6796,97.7347,24786.0
2020-09-01 13:15:00,106.43,106.59,106.35,106.55,30340.0,97.7531,97.9,97.6796,97.8633,30340.0
2020-09-01 13:20:00,106.55,106.7,106.51,106.57,27599.0,97.8633,98.0011,97.8266,97.8817,27599.0
2020-09-01 13:25:00,106.57,106.65,106.53,106.61,27383.0,97.8817,97.9552,97.8449,97.9184,27383.0
2020-09-01 13:30:00,106.61,106.79,106.57,106.74,25569.0,97.9184,98.0837,97.8817,98.0378,25569.0
2020-09-01 13:35:00,106.75,106.83,106.68,106.73,61474.0,98.047,98.1205,97.9827,98.0286,61474.0
2020-09-01 13:40:00,106.73,106.88,106.73,106.82,50924.0,98.0286,98.1664,98.0286,98.1113,50924.0
2020-09-01 13:45:00,106.83,106.85,106.73,106.74,48751.0,98.1205,98.1388,98.0286,98.0378,48751.0
2020-09-01 13:50:00,106.73,106.89,106.63,106.65,31965.0,98.0286,98.1756,97.9368,97.9552,31965.0
2020-09-01 13:55:00,106.67,106.83,106.66,106.77,21424.0,97.9735,98.1205,97.9643,98.0654,21424.0
2020-09-01 14:00:00,106.77,106.88,106.75,106.84,45262.0,98.0654,98.1664,98.047,98.1297,45262.0
2020-09-01 14:05:00,106.84,106.9,106.77,106.89,32333.0,98.1297,98.1848,98.0654,98.1756,32333.0
2020-09-01 14:10:00,106.89,106.99,106.87,106.92,19369.0,98.1756,98.2674,98.1572,98.2031,19369.0
2020-09-01 14:15:00,106.92,107.11,106.86,107.11,44522.0,98.2031,98.3776,98.148,98.3776,44522.0
2020-09-01 14:20:00,107.09,107.17,106.94,106.95,40473.0,98.3593,98.4328,98.2215,98.2307,40473.0
2020-09-01 14:25:00,106.95,106.95,106.73,106.82,49191.0,98.2307,98.2307,98.0286,98.1113,49191.0
2020-09-01 14:30:00,106.84,106.86,106.56,106.61,46302.0,98.1297,98.148,97.8725,97.9184,46302.0
2020-09-01 14:35:00,106.61,106.67,106.54,106.58,51142.0,97.9184,97.9735,97.8541,97.8909,51142.0
2020-09-01 14:40:00,106.58,106.6,106.45,106.5,51106.0,97.8909,97.9092,97.7715,97.8174,51106.0
2020-09-01 14:45:00,106.5,106.5,106.41,106.48,33064.0,97.8174,97.8174,97.7347,97.799,33064.0
2020-09-01 14:50:00,106.48,106.59,106.47,106.57,36115.0,97.799,97.9,97.7898,97.8817,36115.0
2020-09-01 14:55:00,106.58,106.75,106.56,106.61,39416.0,97.8909,98.047,97.8725,97.9184,39416.0
2020-09-01 15:00:00,106.6,106.68,106.46,106.5,41482.0,97.9092,97.9827,97.7806,97.8174,41482.0
2020-09-01 15:05:00,106.49,106.54,106.36,106.36,51888.0,97.8082,97.8541,97.6888,97.6888,51888.0
2020-09-01 15:10:00,106.38,106.39,106.14,106.24,66576.0,97.7072,97.7163,97.4867,97.5786,66576.0
2020-09-01 15:15:00,106.24,106.44,106.24,106.34,49951.0,97.5786,97.7623,97.5786,97.6704,49951.0
2020-09-01 15:20:00,106.34,106.47,106.3,106.41,42654.0,97.6704,97.7898,97.6337,97.7347,42654.0
2020-09-01 15:25:00,106.41,106.45,106.25,106.26,39090.0,97.7347,97.7715,97.5878,97.5969,39090.0
2020-09-01 15:30:00,106.26,106.5,106.17,106.27,117675.0,97.5969,97.8174,97.5143,97.6061,117675.0
2020-09-01 15:35:00,106.28,106.32,105.58,105.86,332709.0,97.6153,97.6521,96.9724,97.2296,332709.0
2020-09-01 15:40:00,105.85,106.47,105.7,106.36,148966.0,97.2204,97.7898,97.0826,97.6888,148966.0
2020-09-01 15:45:00,106.35,106.58,106.0,106.49,140337.0,97.6796,97.8909,97.3581,97.8082,140337.0
2020-09-01 15:50:00,106.5,106.51,106.23,106.37,105814.0,97.8174,97.8266,97.5694,97.698,105814.0
2020-09-01 15:55:00,106.38,106.56,106.33,106.55,302237.0,97.7072,97.8725,97.6612,97.8633,302237.0
2020-09-02 09:30:00,106.45,106.71,105.88,106.24,212798.0,97.7715,98.0103,97.2479,97.5786,212798.0
2020-09-02 09:35:00,106.34,106.34,105.99,106.08,84129.0,97.6704,97.6704,97.349,97.4316,84129.0
2020-09-02 09:40:00,106.09,107.09,106.09,106.96,72999.0,97.4408,98.3593,97.4408,98.2399,72999.0
2020-09-02 09:45:00,107.0,107.04,106.65,106.9,32345.0,98.2766,98.3134,97.9552,98.1848,32345.0
2020-09-02 09:50:00,106.91,107.14,106.87,107.05,55290.0,98.194,98.4052,98.1572,98.3225,55290.0
2020-09-02 09:55:00,107.01,107.25,106.92,107.14,66541.0,98.2858,98.5062,98.2031,98.4052,66541.0
2020-09-02 10:00:00,107.13,107.14,106.79,106.83,51069.0,98.396,98.4052,98.0837,98.1205,51069.0
2020-09-02 10:05:00,106.86,107.17,106.83,107.03,51567.0,98.148,98.4328,98.1205,98.3042,51567.0
2020-09-02 10:10:00,107.04,107.17,106.95,107.12,49740.0,98.3134,98.4328,98.2307,98.3868,49740.0
2020-09-02 10:15:00,107.1,107.26,106.99,107.13,36376.0,98.3685,98.5154,98.2674,98.396,36376.0
2020-09-02 10:20:00,107.14,107.46,107.09,107.45,35150.0,98.4052,98.6991,98.3593,98.6899,35150.0
2020-09-02 10:25:00,107.44,107.67,107.3,107.62,49416.0,98.6807,98.892,98.5522,98.8461,49416.0
2020-09-02 10:30:00,107.65,108.21,107.63,108.19,69819.0,98.8736,99.388,98.8553,99.3696,69819.0
2020-09-02 10:35:00,108.18,108.48,108.06,108.35,98708.0,99.3604,99.636,99.2502,99.5166,98708.0
2020-09-02 10:40:00,108.37,108.38,108.16,108.3,45639.0,99.5349,99.5441,99.342,99.4706,45639.0
2020-09-02 10:45:00,108.29,108.43,108.22,108.29,97580.0,99.4614,99.59,99.3972,99.4614,97580.0
2020-09-02 10:50:00,108.34,108.47,108.23,108.27,45822.0,99.5074,99.6268,99.4063,99.4431,45822.0
2020-09-02 10:55:00,108.26,108.28,107.95,108.26,79380.0,99.4339,99.4523,99.1492,99.4339,79380.0
2020-09-02 11:00:00,108.27,108.38,108.2,108.34,21566.0,99.4431,99.5441,99.3788,99.5074,21566.0
2020-09-02 11:05:00,108.32,108.32,108.05,108.29,32149.0,99.489,99.489,99.241,99.4614,32149.0
2020-09-02 11:10:00,108.3,108.35,108.01,108.17,32055.0,99.4706,99.5166,99.2043,99.3512,32055.0
2020-09-02 11:15:00,108.14,108.24,107.98,108.24,35160.0,99.3237,99.4155,99.1767,99.4155,35160.0
2020-09-02 11:20:00,108.26,108.59,108.26,108.48,69895.0,99.4339,99.737,99.4339,99.636,69895.0
2020-09-02 11:25:00,108.48,108.51,108.22,108.36,40239.0,99.636,99.6635,99.3972,99.5257,40239.0
2020-09-02 11:30:00,108.39,108.47,108.35,108.42,25134.0,99.5533,99.6268,99.5166,99.5808,25134.0
2020-09-02 11:35:00,108.38,108.55,108.32,108.5,47718.0,99.5441,99.7002,99.489,99.6543,47718.0
2020-09-02 11:40:00,108.54,108.59,108.35,108.43,40195.0,99.6911,99.737,99.5166,99.59,40195.0
2020-09-02 11:45:00,108.44,108.6,108.43,108.51,28444.0,99.5992,99.7462,99.59,99.6635,28444.0
2020-09-02 11:50:00,108.49,108.68,108.41,108.68,34319.0,99.6451,99.8197,99.5717,99.8197,34319.0
2020-09-02 11:55:00,108.7,108.89,108.62,108.79,38799.0,99.838,100.0125,99.7645,99.9207,38799.0
2020-09-02 12:00:00,108.78,108.79,108.48,108.59,33688.0,99.9115,99.9207,99.636,99.737,33688.0
2020-09-02 12:05:00,108.54,108.63,108.45,108.45,56446.0,99.6911,99.7737,99.6084,99.6084,56446.0
2020-09-02 12:10:00,108.46,108.69,108.44,108.6,32728.0,99.6176,99.8288,99.5992,99.7462,32728.0
2020-09-02 12:15:00,108.61,108.64,108.52,108.57,30835.0,99.7554,99.7829,99.6727,99.7186,30835.0
2020-09-02 12:20:00,108.57,108.79,108.57,108.79,20886.0,99.7186,99.9207,99.7186,99.9207,20886.0
2020-09-02 12:25:00,108.79,108.93,108.75,108.9,34128.0,99.9207,100.0493,99.8839,100.0217,34128.0
2020-09-02 12:30:00,108.9,108.93,108.8,108.83,33411.0,100.0217,100.0493,99.9299,99.9574,33411.0
2020-09-02 12:35:00,108.83,108.95,108.82,108.95,26887.0,99.9574,100.0676,99.9482,100.0676,26887.0
2020-09-02 12:40:00,108.95,109.01,108.86,108.95,39307.0,100.0676,100.1227,99.985,100.0676,39307.0
2020-09-02 12:45:00,108.97,109.02,108.86,108.98,95066.0,100.086,100.1319,99.985,100.0952,95066.0
2020-09-02 12:50:00,108.99,109.1,108.96,109.06,21854.0,100.1044,100.2054,100.0768,100.1687,21854.0
2020-09-02 12:55:00,109.07,109.19,108.98,109.17,26207.0,100.1779,100.2881,100.0952,100.2697,26207.0
2020-09-02 13:00:00,109.17,109.34,109.14,109.34,30170.0,100.2697,100.4258,100.2421,100.4258,30170.0
2020-09-02 13:05:00,109.33,109.43,109.22,109.3,34372.0,100.4167,100.5085,100.3156,100.3891,34372.0
2020-09-02 13:10:00,109.31,109.46,109.15,109.45,34603.0,100.3983,100.5361,100.2513,100.5269,34603.0
2020-09-02 13:15:00,109.42,109.44,109.33,109.38,32832.0,100.4993,100.5177,100.4167,100.4626,32832.0
2020-09-02 13:20:00,109.38,109.42,109.26,109.42,27120.0,100.4626,100.4993,100.3524,100.4993,27120.0
2020-09-02 13:25:00,109.42,109.45,109.3,109.39,21229.0,100.4993,100.5269,100.3891,100.4718,21229.0
2020-09-02 13:30:00,109.39,109.48,109.29,109.3,36177.0,100.4718,100.5544,100.3799,100.3891,36177.0
2020-09-02 13:35:00,109.27,109.28,109.01,109.1,54782.0,100.3616,100.3707,100.1227,100.2054,54782.0
2020-09-02 13:40:00,109.1,109.23,109.03,109.04,39785.0,100.2054,100.3248,100.1411,100.1503,39785.0
2020-09-02 13:45:00,109.02,109.31,108.98,109.23,37731.0,100.1319,100.3983,100.0952,100.3248,37731.0
2020-09-02 13:50:00,109.21,109.34,109.17,109.18,25819.0,100.3064,100.4258,100.2697,100.2789,25819.0
2020-09-02 13:55:00,109.2,109.31,109.14,109.29,15650.0,100.2973,100.3983,100.2421,100.3799,15650.0
2020-09-02 14:00:00,109.26,109.31,109.06,109.15,17665.0,100.3524,100.3983,100.1687,100.2513,17665.0
2020-09-02 14:05:00,109.16,109.24,109.08,109.19,28477.0,100.2605,100.334,100.187,100.2881,28477.0
2020-09-02 14:10:00,109.19,109.31,109.16,109.28,22258.0,100.2881,100.3983,100.2605,100.3707,22258.0
2020-09-02 14:15:00,109.29,109.47,109.26,109.4,33236.0,100.3799,100.5452,100.3524,100.481,33236.0
2020-09-02 14:20:00,109.38,109.48,109.35,109.47,31319.0,100.4626,100.5544,100.435,100.5452,31319.0
2020-09-02 14:25:00,109.47,109.47,109.29,109.39,33173.0,100.5452,100.5452,100.3799,100.4718,33173.0
2020-09-02 14:30:00,109.35,109.42,109.31,109.38,18249.0,100.435,100.4993,100.3983,100.4626,18249.0
2020-09-02 14:35:00,109.39,109.41,109.24,109.32,27136.0,100.4718,100.4901,100.334,100.4075,27136.0
2020-09-02 14:40:00,109.33,109.4,109.26,109.39,20434.0,100.4167,100.481,100.3524,100.4718,20434.0
2020-09-02 14:45:00,109.4,109.49,109.35,109.44,42102.0,100.481,100.5636,100.435,100.5177,42102.0
2020-09-02 14:50:00,109.43,109.48,109.25,109.26,40320.0,100.5085,100.5544,100.3432,100.3524,40320.0
2020-09-02 14:55:00,109.28,109.29,108.97,109.09,87836.0,100.3707,100.3799,100.086,100.1962,87836.0
2020-09-02 15:00:00,109.1,109.19,109.02,109.08,57576.0,100.2054,100.2881,100.1319,100.187,57576.0
2020-09-02 15:05:00,109.08,109.12,108.87,108.9,65570.0,100.187,100.2238,99.9942,100.0217,65570.0
2020-09-02 15:10:00,108.89,109.06,108.87,108.94,54260.0,100.0125,100.1687,99.9942,100.0585,54260.0
2020-09-02 15:15:00,108.93,109.0,108.82,108.98,50394.0,100.0493,100.1136,99.9482,100.0952,50394.0
2020-09-02 15:20:00,108.97,109.12,108.95,109.11,52074.0,100.086,100.2238,100.0676,100.2146,52074.0
2020-09-02 15:25:00,109.12,109.26,109.1,109.24,34449.0,100.2238,100.3524,100.2054,100.334,34449.0
2020-09-02 15:30:00,109.23,109.44,109.22,109.43,56510.0,100.3248,100.5177,100.3156,100.5085,56510.0
2020-09-02 15:35:00,109.42,109.44,109.3,109.37,66542.0,100.4993,100.5177,100.3891,100.4534,66542.0
2020-09-02 15:40:00,109.38,109.49,109.29,109.44,135786.0,100.4626,100.5636,100.3799,100.5177,135786.0
2020-09-02 15:45:00,109.44,109.88,109.41,109.87,117952.0,100.5177,100.9218,100.4901,100.9126,117952.0
2020-09-02 15:50:00,109.88,109.91,109.49,109.68,161614.0,100.9218,100.9494,100.5636,100.7381,161614.0
2020-09-02 15:55:00,109.7,109.74,109.38,109.39,299447.0,100.7565,100.7932,100.4626,100.4718,299447.0
2020-09-03 09:30:00,108.7,108.94,108.06,108.06,137431.0,99.838,100.0585,99.2502,99.2502,137431.0
2020-09-03 09:35:00,108.11,108.34,107.92,108.16,44313.0,99.2961,99.5074,99.1216,99.342,44313.0
2020-09-03 09:40:00,108.12,108.33,107.92,107.96,42384.0,99.3053,99.4982,99.1216,99.1584,42384.0
2020-09-03 09:45:00,107.97,108.3,107.58,108.27,96633.0,99.1675,99.4706,98.8093,99.4431,96633.0
2020-09-03 09:50:00,108.21,108.32,108.09,108.22,38225.0,99.388,99.489,99.2778,99.3972,38225.0
2020-09-03 09:55:00,108.24,108.3,107.88,108.13,32211.0,99.4155,99.4706,99.0849,99.3145,32211.0
2020-09-03 10:00:00,108.17,108.17,107.96,108.01,28820.0,99.3512,99.3512,99.1584,99.2043,28820.0
2020-09-03 10:05:00,108.03,108.04,107.65,107.71,33347.0,99.2226,99.2318,98.8736,98.9287,33347.0
2020-09-03 10:10:00,107.69,107.94,107.61,107.81,39138.0,98.9104,99.14,98.8369,99.0206,39138.0
2020-09-03 10:15:00,107.81,107.93,107.69,107.78,39941.0,99.0206,99.1308,98.9104,98.993,39941.0
2020-09-03 10:20:00,107.78,107.78,107.31,107.43,44452.0,98.993,98.993,98.5613,98.6716,44452.0
2020-09-03 10:25:00,107.46,107.6,107.4,107.54,40575.0,98.6991,98.8277,98.644,98.7726,40575.0
2020-09-03 10:30:00,107.54,107.71,107.36,107.65,49919.0,98.7726,98.9287,98.6073,98.8736,49919.0
2020-09-03 10:35:00,107.65,107.74,107.47,107.63,70088.0,98.8736,98.9563,98.7083,98.8553,70088.0
2020-09-03 10:40:00,107.64,107.79,107.52,107.72,36667.0,98.8644,99.0022,98.7542,98.9379,36667.0
2020-09-03 10:45:00,107.75,108.06,107.64,107.9,65211.0,98.9655,99.2502,98.8644,99.1032,65211.0
2020-09-03 10:50:00,107.92,108.08,107.74,107.78,43549.0,99.1216,99.2686,98.9563,98.993,43549.0
2020-09-03 10:55:00,107.76,107.76,107.18,107.32,48266.0,98.9747,98.9747,98.4419,98.5705,48266.0
2020-09-03 11:00:00,107.33,107.34,106.96,107.08,31705.0,98.5797,98.5889,98.2399,98.3501,31705.0
2020-09-03 11:05:00,107.15,107.15,106.52,106.63,48664.0,98.4144,98.4144,97.8357,97.9368,48664.0
2020-09-03 11:10:00,106.66,106.99,106.65,106.71,18742.0,97.9643,98.2674,97.9552,98.0103,18742.0
2020-09-03 11:15:00,106.69,106.71,106.13,106.14,86153.0,97.9919,98.0103,97.4775,97.4867,86153.0
2020-09-03 11:20:00,106.15,106.39,105.96,106.32,92716.0,97.4959,97.7163,97.3214,97.6521,92716.0
2020-09-03 11:25:00,106.32,106.44,106.16,106.34,75347.0,97.6521,97.7623,97.5051,97.6704,75347.0
2020-09-03 11:30:00,106.36,106.68,106.29,106.63,37296.0,97.6888,97.9827,97.6245,97.9368,37296.0
2020-09-03 11:35:00,106.67,106.82,106.46,106.8,45024.0,97.9735,98.1113,97.7806,98.0929,45024.0
2020-09-03 11:40:00,106.8,107.05,106.77,106.83,28703.0,98.0929,98.3225,98.0654,98.1205,28703.0
2020-09-03 11:45:00,106.85,106.9,106.57,106.64,35552.0,98.1388,98.1848,97.8817,97.946,35552.0
2020-09-03 11:50:00,106.67,106.92,106.66,106.8,22177.0,97.9735,98.2031,97.9643,98.0929,22177.0
2020-09-03 11:55:00,106.84,106.84,106.37,106.46,27218.0,98.1297,98.1297,97.698,97.7806,27218.0
2020-09-03 12:00:00,106.49,106.52,106.08,106.22,15353.0,97.8082,97.8357,97.4316,97.5602,15353.0
2020-09-03 12:05:00,106.2,106.34,106.04,106.2,25090.0,97.5418,97.6704,97.3949,97.5418,25090.0
2020-09-03 12:10:00,106.26,106.38,106.22,106.32,19300.0,97.5969,97.7072,97.5602,97.6521,19300.0
2020-09-03 12:15:00,106.32,106.65,106.26,106.53,23953.0,97.6521,97.9552,97.5969,97.8449,23953.0
2020-09-03 12:20:00,106.54,106.62,106.34,106.41,23472.0,97.8541,97.9276,97.6704,97.7347,23472.0
2020-09-03 12:25:00,106.39,106.58,106.26,106.27,26563.0,97.7163,97.8909,97.5969,97.6061,26563.0
2020-09-03 12:30:00,106.26,106.32,106.04,106.06,67924.0,97.5969,97.6521,97.3949,97.4133,67924.0
2020-09-03 12:35:00,106.09,106.22,105.89,106.16,36039.0,97.4408,97.5602,97.2571,97.5051,36039.0
2020-09-03 12:40:00,106.15,106.18,105.85,105.86,28530.0,97.4959,97.5235,97.2204,97.2296,28530.0
2020-09-03 12:45:00,105.86,106.04,105.61,105.69,54935.0,97.2296,97.3949,96.9999,97.0734,54935.0
2020-09-03 12:50:00,105.72,105.86,105.57,105.78,31763.0,97.101,97.2296,96.9632,97.1561,31763.0
2020-09-03 12:55:00,105.76,105.85,105.43,105.51,31821.0,97.1377,97.2204,96.8346,96.9081,31821.0
2020-09-03 13:00:00,105.55,105.55,105.01,105.09,67500.0,96.9448,96.9448,96.4489,96.5223,67500.0
2020-09-03 13:05:00,105.17,105.36,104.86,105.35,109697.0,96.5958,96.7703,96.3111,96.7611,109697.0
2020-09-03 13:10:00,105.31,105.59,105.26,105.57,30469.0,96.7244,96.9816,96.6785,96.9632,30469.0
2020-09-03 13:15:00,105.56,105.56,105.04,105.09,30733.0,96.954,96.954,96.4764,96.5223,30733.0
2020-09-03 13:20:00,105.11,105.46,105.09,105.46,32823.0,96.5407,96.8622,96.5223,96.8622,32823.0
2020-09-03 13:25:00,105.42,105.7,105.24,105.68,22429.0,96.8254,97.0826,96.6601,97.0642,22429.0
2020-09-03 13:30:00,105.68,105.68,105.13,105.21,44315.0,97.0642,97.0642,96.5591,96.6325,44315.0
2020-09-03 13:35:00,105.26,105.4,105.25,105.28,23965.0,96.6785,96.8071,96.6693,96.6968,23965.0
2020-09-03 13:40:00,105.31,105.34,105.03,105.04,34677.0,96.7244,96.752,96.4672,96.4764,34677.0
2020-09-03 13:45:00,105.05,105.21,104.95,105.02,66827.0,96.4856,96.6325,96.3937,96.458,66827.0
2020-09-03 13:50:00,105.03,105.48,105.0,105.42,91755.0,96.4672,96.8805,96.4397,96.8254,91755.0
2020-09-03 13:55:00,105.4,105.41,105.01,105.31,75933.0,96.8071,96.8162,96.4489,96.7244,75933.0
2020-09-03 14:00:00,105.29,105.48,105.17,105.3,20490.0,96.706,96.8805,96.5958,96.7152,20490.0
2020-09-03 14:05:00,105.3,105.46,105.19,105.3,20924.0,96.7152,96.8622,96.6142,96.7152,20924.0
2020-09-03 14:10:00,105.3,105.44,105.15,105.17,69893.0,96.7152,96.8438,96.5774,96.5958,69893.0
2020-09-03 14:15:00,105.18,105.18,104.77,104.82,80598.0,96.605,96.605,96.2284,96.2743,80598.0
2020-09-03 14:20:00,104.84,104.87,104.68,104.83,64205.0,96.2927,96.3203,96.1458,96.2835,64205.0
2020-09-03 14:25:00,104.88,105.21,104.67,105.2,122571.0,96.3295,96.6325,96.1366,96.6234,122571.0
2020-09-03 14:30:00,105.15,105.58,105.13,105.51,30382.0,96.5774,96.9724,96.5591,96.9081,30382.0
2020-09-03 14:35:00,105.49,105.57,105.38,105.4,27916.0,96.8897,96.9632,96.7887,96.8071,27916.0
2020-09-03 14:40:00,105.38,105.4,105.14,105.2,61334.0,96.7887,96.8071,96.5683,96.6234,61334.0
2020-09-03 14:45:00,105.2,105.26,105.1,105.12,26909.0,96.6234,96.6785,96.5315,96.5499,26909.0
2020-09-03 14:50:00,105.14,105.2,104.95,104.98,29896.0,96.5683,96.6234,96.3937,96.4213,29896.0
2020-09-03 14:55:00,104.98,105.03,104.73,104.84,45064.0,96.4213,96.4672,96.1917,96.2927,45064.0
2020-09-03 15:00:00,104.85,104.97,104.6,104.67,36999.0,96.3019,96.4121,96.0723,96.1366,36999.0
2020-09-03 15:05:00,104.68,104.98,104.61,104.87,34927.0,96.1458,96.4213,96.0815,96.3203,34927.0
2020-09-03 15:10:00,104.87,104.99,104.7,104.99,49310.0,96.3203,96.4305,96.1641,96.4305,49310.0
2020-09-03 15:15:00,104.99,105.03,104.77,104.77,32290.0,96.4305,96.4672,96.2284,96.2284,32290.0
2020-09-03 15:20:00,104.77,104.82,104.61,104.7,47526.0,96.2284,96.2743,96.0815,96.1641,47526.0
2020-09-03 15:25:00,104.7,104.79,104.5,104.52,61104.0,96.1641,96.2468,95.9804,95.9988,61104.0
2020-09-03 15:30:00,104.52,104.64,104.3,104.32,63497.0,95.9988,96.109,95.7967,95.8151,63497.0
2020-09-03 15:35:00,104.33,104.95,104.33,104.82,66062.0,95.8243,96.3937,95.8243,96.2743,66062.0
2020-09-03 15:40:00,104.81,105.03,104.72,104.97,80194.0,96.2652,96.4672,96.1825,96.4121,80194.0
2020-09-03 15:45:00,104.97,105.01,104.52,104.55,131639.0,96.4121,96.4489,95.9988,96.0264,131639.0
2020-09-03 15:50:00,104.53,105.46,104.34,105.36,146651.0,96.008,96.8622,95.8335,96.7703,146651.0
2020-09-03 15:55:00,105.37,105.64,105.31,105.5,224021.0,96.7795,97.0275,96.7244,96.8989,224021.0
2020-09-04 09:30:00,105.45,106.04,105.31,105.68,148567.0,96.853,97.3949,96.7244,97.0642,148567.0
2020-09-04 09:35:00,105.66,105.77,105.28,105.34,68123.0,97.0459,97.1469,96.6968,96.752,68123.0
2020-09-04 09:40:00,105.29,105.78,105.25,105.63,50489.0,96.706,97.1561,96.6693,97.0183,50489.0
2020-09-04 09:45:00,105.6,105.79,104.91,104.95,46402.0,96.9908,97.1653,96.357,96.3937,46402.0
2020-09-04 09:50:00,104.98,105.03,104.66,104.93,51324.0,96.4213,96.4672,96.1274,96.3754,51324.0
2020-09-04 09:55:00,104.91,105.32,104.85,105.11,60544.0,96.357,96.7336,96.3019,96.5407,60544.0
2020-09-04 10:00:00,105.12,105.44,104.99,105.04,46953.0,96.5499,96.8438,96.4305,96.4764,46953.0
2020-09-04 10:05:00,105.04,105.09,104.75,104.93,30783.0,96.4764,96.5223,96.2101,96.3754,30783.0
2020-09-04 10:10:00,104.88,105.0,104.7,104.74,44925.0,96.3295,96.4397,96.1641,96.2009,44925.0
2020-09-04 10:15:00,104.74,104.88,104.14,104.21,48475.0,96.2009,96.3295,95.6498,95.7141,48475.0
2020-09-04 10:20:00,104.25,104.57,103.83,104.26,95166.0,95.7508,96.0447,95.3651,95.76,95166.0
2020-09-04 10:25:00,104.22,104.31,103.58,103.62,60091.0,95.7233,95.8059,95.1354,95.1722,60091.0
2020-09-04 10:30:00,103.63,103.99,103.62,103.78,52987.0,95.1814,95.512,95.1722,95.3191,52987.0
2020-09-04 10:35:00,103.76,103.87,102.85,103.42,84425.0,95.3008,95.4018,94.465,94.9885,84425.0
2020-09-04 10:40:00,103.42,103.7,102.6,102.89,87334.0,94.9885,95.2457,94.2353,94.5017,87334.0
2020-09-04 10:45:00,102.84,103.19,102.79,103.09,81248.0,94.4558,94.7772,94.4098,94.6854,81248.0
2020-09-04 10:50:00,103.1,103.25,102.77,103.13,62079.0,94.6946,94.8323,94.3915,94.7221,62079.0
2020-09-04 10:55:00,103.15,103.66,103.11,103.5,32141.0,94.7405,95.2089,94.7038,95.062,32141.0
2020-09-04 11:00:00,103.48,103.67,103.26,103.67,46157.0,95.0436,95.2181,94.8415,95.2181,46157.0
2020-09-04 11:05:00,103.65,103.82,103.14,103.2,44635.0,95.1997,95.3559,94.7313,94.7864,44635.0
2020-09-04 11:10:00,103.2,103.41,103.03,103.11,29301.0,94.7864,94.9793,94.6303,94.7038,29301.0
2020-09-04 11:15:00,103.07,103.29,102.65,102.9,65977.0,94.667,94.8691,94.2813,94.5109,65977.0
2020-09-04 11:20:00,102.91,102.91,102.42,102.85,80980.0,94.5201,94.5201,94.07,94.465,80980.0
2020-09-04 11:25:00,102.83,102.83,102.45,102.82,57970.0,94.4466,94.4466,94.0976,94.4374,57970.0
2020-09-04 11:30:00,102.83,103.28,102.77,103.28,48571.0,94.4466,94.8599,94.3915,94.8599,48571.0
2020-09-04 11:35:00,103.28,103.39,103.05,103.07,64711.0,94.8599,94.9609,94.6486,94.667,64711.0
2020-09-04 11:40:00,103.09,103.25,102.78,102.81,41640.0,94.6854,94.8323,94.4007,94.4282,41640.0
2020-09-04 11:45:00,102.82,103.07,102.81,102.95,48206.0,94.4374,94.667,94.4282,94.5568,48206.0
2020-09-04 11:50:00,102.95,103.4,102.86,103.38,32301.0,94.5568,94.9701,94.4741,94.9517,32301.0
2020-09-04 11:55:00,103.38,103.39,102.94,103.06,34976.0,94.9517,94.9609,94.5476,94.6578,34976.0
2020-09-04 12:00:00,103.07,103.31,102.98,103.16,28161.0,94.667,94.8875,94.5844,94.7497,28161.0
2020-09-04 12:05:00,103.21,103.26,102.99,103.0,22393.0,94.7956,94.8415,94.5935,94.6027,22393.0
2020-09-04 12:10:00,103.02,103.17,102.79,102.98,20561.0,94.6211,94.7589,94.4098,94.5844,20561.0
2020-09-04 12:15:00,103.0,103.09,102.65,102.72,34922.0,94.6027,94.6854,94.2813,94.3456,34922.0
2020-09-04 12:20:00,102.79,103.21,102.67,103.2,36990.0,94.4098,94.7956,94.2996,94.7864,36990.0
2020-09-04 12:25:00,103.25,103.41,103.19,103.41,27332.0,94.8323,94.9793,94.7772,94.9793,27332.0
2020-09-04 12:30:00,103.35,103.82,103.35,103.82,25603.0,94.9242,95.3559,94.9242,95.3559,25603.0
2020-09-04 12:35:00,103.83,103.93,103.73,103.79,34917.0,95.3651,95.4569,95.2732,95.3283,34917.0
2020-09-04 12:40:00,103.81,103.87,103.6,103.78,69176.0,95.3467,95.4018,95.1538,95.3191,69176.0
2020-09-04 12:45:00,103.81,104.05,103.77,103.88,28101.0,95.3467,95.5671,95.3099,95.411,28101.0
2020-09-04 12:50:00,103.83,103.94,103.74,103.8,26617.0,95.3651,95.4661,95.2824,95.3375,26617.0
2020-09-04 12:55:00,103.77,103.84,103.7,103.74,20477.0,95.3099,95.3742,95.2457,95.2824,20477.0
2020-09-04 13:00:00,103.7,103.7,103.46,103.47,27070.0,95.2457,95.2457,95.0252,95.0344,27070.0
2020-09-04 13:05:00,103.48,103.74,103.47,103.72,39874.0,95.0436,95.2824,95.0344,95.264,39874.0
2020-09-04 13:10:00,103.71,103.92,103.67,103.86,21491.0,95.2548,95.4477,95.2181,95.3926,21491.0
2020-09-04 13:15:00,103.88,103.88,103.52,103.53,29579.0,95.411,95.411,95.0803,95.0895,29579.0
2020-09-04 13:20:00,103.54,103.82,103.52,103.67,20692.0,95.0987,95.3559,95.0803,95.2181,20692.0
2020-09-04 13:25:00,103.68,103.75,103.58,103.58,17264.0,95.2273,95.2916,95.1354,95.1354,17264.0
2020-09-04 13:30:00,103.56,103.59,103.43,103.45,23553.0,95.1171,95.1446,94.9977,95.016,23553.0
2020-09-04 13:35:00,103.49,103.91,103.44,103.88,41513.0,95.0528,95.4385,95.0069,95.411,41513.0
2020-09-04 13:40:00,103.94,103.95,103.67,103.75,14546.0,95.4661,95.4753,95.2181,95.2916,14546.0
2020-09-04 13:45:00,103.75,103.86,103.66,103.67,19690.0,95.2916,95.3926,95.2089,95.2181,19690.0
2020-09-04 13:50:00,103.67,103.79,103.49,103.77,20643.0,95.2181,95.3283,95.0528,95.3099,20643.0
2020-09-04 13:55:00,103.77,103.78,103.57,103.7,14966.0,95.3099,95.3191,95.1263,95.2457,14966.0
2020-09-04 14:00:00,103.68,103.79,103.58,103.6,18664.0,95.2273,95.3283,95.1354,95.1538,18664.0
2020-09-04 14:05:00,103.65,103.84,103.59,103.71,23098.0,95.1997,95.3742,95.1446,95.2548,23098.0
2020-09-04 14:10:00,103.71,103.72,103.52,103.7,18400.0,95.2548,95.264,95.0803,95.2457,18400.0
2020-09-04 14:15:00,103.72,103.86,103.66,103.78,35054.0,95.264,95.3926,95.2089,95.3191,35054.0
2020-09-04 14:20:00,103.78,103.91,103.68,103.75,22449.0,95.3191,95.4385,95.2273,95.2916,22449.0
2020-09-04 14:25:00,103.77,104.07,103.75,104.06,25311.0,95.3099,95.5855,95.2916,95.5763,25311.0
2020-09-04 14:30:00,104.05,104.16,103.99,104.16,20615.0,95.5671,95.6682,95.512,95.6682,20615.0
2020-09-04 14:35:00,104.17,104.52,104.16,104.5,25909.0,95.6773,95.9988,95.6682,95.9804,25909.0
2020-09-04 14:40:00,104.49,104.68,104.44,104.46,28919.0,95.9712,96.1458,95.9253,95.9437,28919.0
2020-09-04 14:45:00,104.46,104.91,104.46,104.66,32317.0,95.9437,96.357,95.9437,96.1274,32317.0
2020-09-04 14:50:00,104.69,104.69,104.5,104.55,23210.0,96.1549,96.1549,95.9804,96.0264,23210.0
2020-09-04 14:55:00,104.59,104.77,104.48,104.76,23455.0,96.0631,96.2284,95.9621,96.2192,23455.0
2020-09-04 15:00:00,104.76,104.78,104.56,104.72,20504.0,96.2192,96.2376,96.0355,96.1825,20504.0
2020-09-04 15:05:00,104.72,104.78,104.52,104.59,28210.0,96.1825,96.2376,95.9988,96.0631,28210.0
2020-09-04 15:10:00,104.58,104.62,104.35,104.38,24800.0,96.0539,96.0907,95.8427,95.8702,24800.0
2020-09-04 15:15:00,104.43,104.88,104.39,104.85,31020.0,95.9161,96.3295,95.8794,96.3019,31020.0
2020-09-04 15:20:00,104.83,104.88,104.73,104.75,32400.0,96.2835,96.3295,96.1917,96.2101,32400.0
2020-09-04 15:25:00,104.77,104.84,104.61,104.66,40722.0,96.2284,96.2927,96.0815,96.1274,40722.0
2020-09-04 15:30:00,104.66,104.77,104.46,104.53,34736.0,96.1274,96.2284,95.9437,96.008,34736.0
2020-09-04 15:35:00,104.53,104.54,104.0,104.18,45506.0,96.008,96.0172,95.5212,95.6865,45506.0
2020-09-04 15:40:00,104.18,104.32,104.01,104.12,44668.0,95.6865,95.8151,95.5304,95.6314,44668.0
2020-09-04 15:45:00,104.14,104.4,103.83,103.87,61044.0,95.6498,95.8886,95.3651,95.4018,61044.0
2020-09-04 15:50:00,103.84,104.35,103.78,104.19,88822.0,95.3742,95.8427,95.3191,95.6957,88822.0
2020-09-04 15:55:00,104.22,104.27,104.1,104.11,181841.0,95.7233,95.7692,95.613,95.6222,181841.0
2020-09-08 09:30:00,103.17,103.34,102.63,103.22,201154.0,94.7589,94.915,94.2629,94.8048,201154.0
2020-09-08 09:35:00,103.27,103.69,102.9,103.44,97742.0,94.8507,95.2365,94.5109,95.0069,97742.0
2020-09-08 09:40:00,103.44,103.44,102.55,102.65,100919.0,95.0069,95.0069,94.1894,94.2813,100919.0
2020-09-08 09:45:00,102.64,103.13,102.43,102.51,73142.0,94.2721,94.7221,94.0792,94.1527,73142.0
2020-09-08 09:50:00,102.51,102.83,102.5,102.6,64111.0,94.1527,94.4466,94.1435,94.2353,64111.0
2020-09-08 09:55:00,102.63,103.63,102.58,103.57,55619.0,94.2629,95.1814,94.217,95.1263,55619.0
2020-09-08 10:00:00,103.56,103.72,103.0,103.0,51460.0,95.1171,95.264,94.6027,94.6027,51460.0
2020-09-08 10:05:00,102.99,103.3,102.78,103.22,31943.0,94.5935,94.8783,94.4007,94.8048,31943.0
2020-09-08 10:10:00,103.24,103.58,103.19,103.58,22830.0,94.8232,95.1354,94.7772,95.1354,22830.0
2020-09-08 10:15:00,103.58,103.58,103.02,103.17,39724.0,95.1354,95.1354,94.6211,94.7589,39724.0
2020-09-08 10:20:00,103.22,103.25,102.97,103.13,45682.0,94.8048,94.8323,94.5752,94.7221,45682.0
2020-09-08 10:25:00,103.16,103.2,102.92,103.18,44110.0,94.7497,94.7864,94.5292,94.768,44110.0
2020-09-08 10:30:00,103.17,103.52,102.9,103.03,30514.0,94.7589,95.0803,94.5109,94.6303,30514.0
2020-09-08 10:35:00,103.06,103.53,103.06,103.53,23838.0,94.6578,95.0895,94.6578,95.0895,23838.0
2020-09-08 10:40:00,103.56,103.63,102.89,103.02,20980.0,95.1171,95.1814,94.5017,94.6211,20980.0
2020-09-08 10:45:00,102.98,103.01,102.52,102.61,26149.0,94.5844,94.6119,94.1619,94.2445,26149.0
2020-09-08 10:50:00,102.58,103.05,102.56,102.92,35296.0,94.217,94.6486,94.1986,94.5292,35296.0
2020-09-08 10:55:00,102.93,103.05,102.85,102.92,24519.0,94.5384,94.6486,94.465,94.5292,24519.0
2020-09-08 11:00:00,102.94,103.37,102.83,103.36,28194.0,94.5476,94.9426,94.4466,94.9334,28194.0
2020-09-08 11:05:00,103.33,103.44,103.13,103.44,30516.0,94.9058,95.0069,94.7221,95.0069,30516.0
2020-09-08 11:10:00,103.48,103.61,103.34,103.54,26378.0,95.0436,95.163,94.915,95.0987,26378.0
2020-09-08 11:15:00,103.56,103.78,103.53,103.59,34359.0,95.1171,95.3191,95.0895,95.1446,34359.0
2020-09-08 11:20:00,103.61,103.81,103.38,103.46,28089.0,95.163,95.3467,94.9517,95.0252,28089.0
2020-09-08 11:25:00,103.49,103.57,103.36,103.55,24696.0,95.0528,95.1263,94.9334,95.1079,24696.0
2020-09-08 11:30:00,103.53,103.54,103.09,103.23,27317.0,95.0895,95.0987,94.6854,94.814,27317.0
2020-09-08 11:35:00,103.26,103.43,103.1,103.16,28478.0,94.8415,94.9977,94.6946,94.7497,28478.0
2020-09-08 11:40:00,103.15,103.29,103.05,103.29,19086.0,94.7405,94.8691,94.6486,94.8691,19086.0
2020-09-08 11:45:00,103.3,103.37,103.09,103.33,23048.0,94.8783,94.9426,94.6854,94.9058,23048.0
2020-09-08 11:50:00,103.37,103.42,103.14,103.19,43512.0,94.9426,94.9885,94.7313,94.7772,43512.0
2020-09-08 11:55:00,103.15,103.57,103.12,103.45,24708.0,94.7405,95.1263,94.7129,95.016,24708.0
2020-09-08 12:00:00,103.45,103.51,103.33,103.35,20525.0,95.016,95.0711,94.9058,94.9242,20525.0
2020-09-08 12:05:00,103.37,103.56,103.29,103.47,14714.0,94.9426,95.1171,94.8691,95.0344,14714.0
2020-09-08 12:10:00,103.5,103.64,103.42,103.53,25476.0,95.062,95.1905,94.9885,95.0895,25476.0
2020-09-08 12:15:00,103.53,103.67,103.34,103.35,21190.0,95.0895,95.2181,94.915,94.9242,21190.0
2020-09-08 12:20:00,103.35,103.54,103.26,103.4,23536.0,94.9242,95.0987,94.8415,94.9701,23536.0
2020-09-08 12:25:00,103.41,103.47,103.26,103.26,15470.0,94.9793,95.0344,94.8415,94.8415,15470.0
2020-09-08 12:30:00,103.28,103.3,103.16,103.21,20479.0,94.8599,94.8783,94.7497,94.7956,20479.0
2020-09-08 12:35:00,103.2,103.26,102.98,103.01,13263.0,94.7864,94.8415,94.5844,94.6119,13263.0
2020-09-08 12:40:00,103.03,103.1,102.91,102.94,18516.0,94.6303,94.6946,94.5201,94.5476,18516.0
2020-09-08 12:45:00,102.91,103.1,102.91,103.07,16947.0,94.5201,94.6946,94.5201,94.667,16947.0
2020-09-08 12:50:00,103.11,103.2,103.1,103.15,17292.0,94.7038,94.7864,94.6946,94.7405,17292.0
2020-09-08 12:55:00,103.17,103.21,103.08,103.17,22146.0,94.7589,94.7956,94.6762,94.7589,22146.0
2020-09-08 13:00:00,103.17,103.45,103.17,103.39,18492.0,94.7589,95.016,94.7589,94.9609,18492.0
2020-09-08 13:05:00,103.4,103.56,103.28,103.28,26304.0,94.9701,95.1171,94.8599,94.8599,26304.0
2020-09-08 13:10:00,103.28,103.58,103.28,103.54,21874.0,94.8599,95.1354,94.8599,95.0987,21874.0
2020-09-08 13:15:00,103.54,103.6,103.5,103.5,19907.0,95.0987,95.1538,95.062,95.062,19907.0
2020-09-08 13:20:00,103.5,103.55,103.45,103.55,10017.0,95.062,95.1079,95.016,95.1079,10017.0
2020-09-08 13:25:00,103.56,103.63,103.53,103.6,17800.0,95.1171,95.1814,95.0895,95.1538,17800.0
2020-09-08 13:30:00,103.62,103.67,103.52,103.59,26802.0,95.1722,95.2181,95.0803,95.1446,26802.0
2020-09-08 13:35:00,103.6,103.7,103.55,103.66,18209.0,95.1538,95.2457,95.1079,95.2089,18209.0
2020-09-08 13:40:00,103.66,103.79,103.66,103.75,19471.0,95.2089,95.3283,95.2089,95.2916,19471.0
2020-09-08 13:45:00,103.73,103.82,103.65,103.77,18466.0,95.2732,95.3559,95.1997,95.3099,18466.0
2020-09-08 13:50:00,103.78,103.78,103.66,103.71,22801.0,95.3191,95.3191,95.2089,95.2548,22801.0
2020-09-08 13:55:00,103.71,103.77,103.56,103.57,17838.0,95.2548,95.3099,95.1171,95.1263,17838.0
2020-09-08 14:00:00,103.6,103.75,103.45,103.49,17719.0,95.1538,95.2916,95.016,95.0528,17719.0
2020-09-08 14:05:00,103.49,103.53,103.4,103.44,17450.0,95.0528,95.0895,94.9701,95.0069,17450.0
2020-09-08 14:10:00,103.45,103.58,103.41,103.55,45487.0,95.016,95.1354,94.9793,95.1079,45487.0
2020-09-08 14:15:00,103.56,103.6,103.45,103.57,55940.0,95.1171,95.1538,95.016,95.1263,55940.0
2020-09-08 14:20:00,103.56,103.6,103.28,103.29,25933.0,95.1171,95.1538,94.8599,94.8691,25933.0
2020-09-08 14:25:00,103.29,103.39,103.25,103.31,17519.0,94.8691,94.9609,94.8323,94.8875,17519.0
2020-09-08 14:30:00,103.3,103.35,103.27,103.32,30175.0,94.8783,94.9242,94.8507,94.8966,30175.0
2020-09-08 14:35:00,103.33,103.33,103.08,103.11,48380.0,94.9058,94.9058,94.6762,94.7038,48380.0
2020-09-08 14:40:00,103.12,103.12,102.82,102.82,28461.0,94.7129,94.7129,94.4374,94.4374,28461.0
2020-09-08 14:45:00,102.84,103.0,102.76,102.94,26548.0,94.4558,94.6027,94.3823,94.5476,26548.0
2020-09-08 14:50:00,102.92,102.97,102.81,102.87,21272.0,94.5292,94.5752,94.4282,94.4833,21272.0
2020-09-08 14:55:00,102.9,103.13,102.86,103.03,100044.0,94.5109,94.7221,94.4741,94.6303,100044.0
2020-09-08 15:00:00,103.01,103.04,102.62,102.63,34178.0,94.6119,94.6395,94.2537,94.2629,34178.0
2020-09-08 15:05:00,102.64,102.75,102.59,102.66,30258.0,94.2721,94.3731,94.2262,94.2904,30258.0
2020-09-08 15:10:00,102.67,102.91,102.67,102.85,39756.0,94.2996,94.5201,94.2996,94.465,39756.0
2020-09-08 15:15:00,102.83,103.04,102.71,102.83,48938.0,94.4466,94.6395,94.3364,94.4466,48938.0
2020-09-08 15:20:00,102.83,103.0,102.81,102.95,68386.0,94.4466,94.6027,94.4282,94.5568,68386.0
2020-09-08 15:25:00,102.97,103.12,102.87,103.04,76647.0,94.5752,94.7129,94.4833,94.6395,76647.0
2020-09-08 15:30:00,103.01,103.34,102.92,102.93,35557.0,94.6119,94.915,94.5292,94.5384,35557.0
2020-09-08 15:35:00,102.9,103.37,102.9,103.05,78391.0,94.5109,94.9426,94.5109,94.6486,78391.0
2020-09-08 15:40:00,103.05,103.29,103.05,103.23,75838.0,94.6486,94.8691,94.6486,94.814,75838.0
2020-09-08 15:45:00,103.23,103.28,102.98,103.18,102745.0,94.814,94.8599,94.5844,94.768,102745.0
2020-09-08 15:50:00,103.19,103.19,102.81,102.94,131324.0,94.7772,94.7772,94.4282,94.5476,131324.0
2020-09-08 15:55:00,102.95,103.1,102.7,102.77,372027.0,94.5568,94.6946,94.3272,94.3915,372027.0
2020-09-09 09:30:00,104.26,104.84,104.13,104.75,226746.0,95.76,96.2927,95.6406,96.2101,226746.0
2020-09-09 09:35:00,104.78,105.29,104.78,105.25,81032.0,96.2376,96.706,96.2376,96.6693,81032.0
2020-09-09 09:40:00,105.23,105.88,105.13,105.2,102676.0,96.6509,97.2479,96.5591,96.6234,102676.0
2020-09-09 09:45:00,105.25,105.74,105.24,105.3,59243.0,96.6693,97.1193,96.6601,96.7152,59243.0
2020-09-09 09:50:00,105.36,105.54,105.21,105.43,61158.0,96.7703,96.9356,96.6325,96.8346,61158.0
2020-09-09 09:55:00,105.42,105.44,105.27,105.39,37961.0,96.8254,96.8438,96.6877,96.7979,37961.0
2020-09-09 10:00:00,105.41,105.91,105.37,105.91,59059.0,96.8162,97.2755,96.7795,97.2755,59059.0
2020-09-09 10:05:00,105.93,106.09,105.68,105.87,65288.0,97.2939,97.4408,97.0642,97.2387,65288.0
2020-09-09 10:10:00,105.89,106.12,105.8,105.89,35841.0,97.2571,97.4684,97.1744,97.2571,35841.0
2020-09-09 10:15:00,105.91,106.38,105.91,106.06,54044.0,97.2755,97.7072,97.2755,97.4133,54044.0
2020-09-09 10:20:00,106.03,106.54,105.95,106.37,49408.0,97.3857,97.8541,97.3122,97.698,49408.0
2020-09-09 10:25:00,106.42,106.54,106.14,106.14,58688.0,97.7439,97.8541,97.4867,97.4867,58688.0
2020-09-09 10:30:00,106.1,106.2,106.0,106.05,24185.0,97.45,97.5418,97.3581,97.4041,24185.0
2020-09-09 10:35:00,106.06,106.11,105.94,105.99,26898.0,97.4133,97.4592,97.303,97.349,26898.0
2020-09-09 10:40:00,106.01,106.18,105.97,106.07,27146.0,97.3673,97.5235,97.3306,97.4224,27146.0
2020-09-09 10:45:00,106.1,106.12,105.58,105.58,33295.0,97.45,97.4684,96.9724,96.9724,33295.0
2020-09-09 10:50:00,105.61,105.75,105.57,105.59,32944.0,96.9999,97.1285,96.9632,96.9816,32944.0
2020-09-09 10:55:00,105.59,105.7,105.53,105.57,32350.0,96.9816,97.0826,96.9265,96.9632,32350.0
2020-09-09 11:00:00,105.58,105.79,105.52,105.77,27117.0,96.9724,97.1653,96.9173,97.1469,27117.0
2020-09-09 11:05:00,105.76,106.0,105.6,105.64,26451.0,97.1377,97.3581,96.9908,97.0275,26451.0
2020-09-09 11:10:00,105.64,105.79,105.61,105.63,19904.0,97.0275,97.1653,96.9999,97.0183,19904.0
2020-09-09 11:15:00,105.63,105.66,105.45,105.58,21429.0,97.0183,97.0459,96.853,96.9724,21429.0
2020-09-09 11:20:00,105.6,105.93,105.6,105.86,21426.0,96.9908,97.2939,96.9908,97.2296,21426.0
2020-09-09 11:25:00,105.86,106.08,105.77,105.79,29680.0,97.2296,97.4316,97.1469,97.1653,29680.0
2020-09-09 11:30:00,105.81,106.04,105.81,105.96,21074.0,97.1836,97.3949,97.1836,97.3214,21074.0
2020-09-09 11:35:00,105.97,106.01,105.88,106.0,21650.0,97.3306,97.3673,97.2479,97.3581,21650.0
2020-09-09 11:40:00,105.98,106.2,105.98,106.15,36458.0,97.3398,97.5418,97.3398,97.4959,36458.0
2020-09-09 11:45:00,106.17,106.21,106.01,106.08,23042.0,97.5143,97.551,97.3673,97.4316,23042.0
2020-09-09 11:50:00,106.09,106.11,105.92,106.05,29302.0,97.4408,97.4592,97.2847,97.4041,29302.0
2020-09-09 11:55:00,106.07,106.2,106.05,106.16,23059.0,97.4224,97.5418,97.4041,97.5051,23059.0
2020-09-09 12:00:00,106.16,106.44,106.13,106.36,38144.0,97.5051,97.7623,97.4775,97.6888,38144.0
2020-09-09 12:05:00,106.37,106.43,106.34,106.43,18579.0,97.698,97.7531,97.6704,97.7531,18579.0
2020-09-09 12:10:00,106.44,106.5,106.36,106.36,32432.0,97.7623,97.8174,97.6888,97.6888,32432.0
2020-09-09 12:15:00,106.38,106.59,106.33,106.59,26061.0,97.7072,97.9,97.6612,97.9,26061.0
2020-09-09 12:20:00,106.59,106.6,106.37,106.51,38789.0,97.9,97.9092,97.698,97.8266,38789.0
2020-09-09 12:25:00,106.51,106.69,106.46,106.65,25113.0,97.8266,97.9919,97.7806,97.9552,25113.0
2020-09-09 12:30:00,106.66,106.82,106.54,106.6,38764.0,97.9643,98.1113,97.8541,97.9092,38764.0
2020-09-09 12:35:00,106.61,106.81,106.6,106.71,35939.0,97.9184,98.1021,97.9092,98.0103,35939.0
2020-09-09 12:40:00,106.72,106.82,106.61,106.79,29772.0,98.0194,98.1113,97.9184,98.0837,29772.0
2020-09-09 12:45:00,106.77,106.79,106.63,106.66,20085.0,98.0654,98.0837,97.9368,97.9643,20085.0
2020-09-09 12:50:00,106.67,106.68,106.55,106.58,11406.0,97.9735,97.9827,97.8633,97.8909,11406.0
2020-09-09 12:55:00,106.59,106.78,106.59,106.61,21915.0,97.9,98.0746,97.9,97.9184,21915.0
2020-09-09 13:00:00,106.59,106.76,106.59,106.71,19600.0,97.9,98.0562,97.9,98.0103,19600.0
2020-09-09 13:05:00,106.71,106.88,106.65,106.87,19673.0,98.0103,98.1664,97.9552,98.1572,19673.0
2020-09-09 13:10:00,106.87,106.92,106.7,106.72,16724.0,98.1572,98.2031,98.0011,98.0194,16724.0
2020-09-09 13:15:00,106.73,106.81,106.66,106.7,21505.0,98.0286,98.1021,97.9643,98.0011,21505.0
2020-09-09 13:20:00,106.71,106.77,106.69,106.77,15848.0,98.0103,98.0654,97.9919,98.0654,15848.0
2020-09-09 13:25:00,106.78,106.83,106.76,106.78,17170.0,98.0746,98.1205,98.0562,98.0746,17170.0
2020-09-09 13:30:00,106.76,106.82,106.66,106.69,28074.0,98.0562,98.1113,97.9643,97.9919,28074.0
2020-09-09 13:35:00,106.7,106.83,106.69,106.83,12392.0,98.0011,98.1205,97.9919,98.1205,12392.0
2020-09-09 13:40:00,106.84,106.84,106.63,106.64,22102.0,98.1297,98.1297,97.9368,97.946,22102.0
2020-09-09 13:45:00,106.63,106.64,106.46,106.57,16847.0,97.9368,97.946,97.7806,97.8817,16847.0
2020-09-09 13:50:00,106.57,106.59,106.39,106.47,17107.0,97.8817,97.9,97.7163,97.7898,17107.0
2020-09-09 13:55:00,106.48,106.48,106.22,106.32,19329.0,97.799,97.799,97.5602,97.6521,19329.0
2020-09-09 14:00:00,106.35,106.41,106.19,106.19,11145.0,97.6796,97.7347,97.5327,97.5327,11145.0
2020-09-09 14:05:00,106.23,106.47,106.23,106.47,17314.0,97.5694,97.7898,97.5694,97.7898,17314.0
2020-09-09 14:10:00,106.48,106.55,106.42,106.45,12807.0,97.799,97.8633,97.7439,97.7715,12807.0
2020-09-09 14:15:00,106.48,106.55,106.42,106.46,12355.0,97.799,97.8633,97.7439,97.7806,12355.0
2020-09-09 14:20:00,106.46,106.49,106.39,106.49,31401.0,97.7806,97.8082,97.7163,97.8082,31401.0
2020-09-09 14:25:00,106.52,106.52,106.34,106.34,12182.0,97.8357,97.8357,97.6704,97.6704,12182.0
2020-09-09 14:30:00,106.36,106.57,106.36,106.53,17258.0,97.6888,97.8817,97.6888,97.8449,17258.0
2020-09-09 14:35:00,106.55,106.7,106.54,106.65,22852.0,97.8633,98.0011,97.8541,97.9552,22852.0
2020-09-09 14:40:00,106.64,106.79,106.58,106.77,17698.0,97.946,98.0837,97.8909,98.0654,17698.0
2020-09-09 14:45:00,106.77,106.77,106.58,106.64,22634.0,98.0654,98.0654,97.8909,97.946,22634.0
2020-09-09 14:50:00,106.65,106.74,106.63,106.7,19191.0,97.9552,98.0378,97.9368,98.0011,19191.0
2020-09-09 14:55:00,106.71,106.77,106.63,106.68,16395.0,98.0103,98.0654,97.9368,97.9827,16395.0
2020-09-09 15:00:00,106.66,106.83,106.66,106.8,16465.0,97.9643,98.1205,97.9643,98.0929,16465.0
2020-09-09 15:05:00,106.79,106.93,106.76,106.86,32003.0,98.0837,98.2123,98.0562,98.148,32003.0
2020-09-09 15:10:00,106.86,106.86,106.71,106.72,16461.0,98.148,98.148,98.0103,98.0194,16461.0
2020-09-09 15:15:00,106.73,106.87,106.72,106.8,28113.0,98.0286,98.1572,98.0194,98.0929,28113.0
2020-09-09 15:20:00,106.83,106.88,106.75,106.86,25447.0,98.1205,98.1664,98.047,98.148,25447.0
2020-09-09 15:25:00,106.83,106.84,106.59,106.65,18497.0,98.1205,98.1297,97.9,97.9552,18497.0
2020-09-09 15:30:00,106.66,106.72,106.4,106.43,42186.0,97.9643,98.0194,97.7255,97.7531,42186.0
2020-09-09 15:35:00,106.44,106.46,106.21,106.21,34912.0,97.7623,97.7806,97.551,97.551,34912.0
2020-09-09 15:40:00,106.2,106.31,106.07,106.22,40858.0,97.5418,97.6429,97.4224,97.5602,40858.0
2020-09-09 15:45:00,106.2,106.22,106.1,106.21,47635.0,97.5418,97.5602,97.45,97.551,47635.0
2020-09-09 15:50:00,106.18,106.4,106.05,106.37,94072.0,97.5235,97.7255,97.4041,97.698,94072.0
2020-09-09 15:55:00,106.36,106.37,105.73,105.84,190939.0,97.6888,97.698,97.1102,97.2112,190939.0
2020-09-10 09:30:00,105.6,105.6,104.78,105.02,158447.0,96.9908,96.9908,96.2376,96.458,158447.0
2020-09-10 09:35:00,105.0,105.39,104.92,105.09,39909.0,96.4397,96.7979,96.3662,96.5223,39909.0
2020-09-10 09:40:00,105.14,105.43,105.1,105.15,48923.0,96.5683,96.8346,96.5315,96.5774,48923.0
2020-09-10 09:45:00,105.18,105.44,105.09,105.23,168343.0,96.605,96.8438,96.5223,96.6509,168343.0
2020-09-10 09:50:00,105.24,105.38,104.99,105.04,85343.0,96.6601,96.7887,96.4305,96.4764,85343.0
2020-09-10 09:55:00,105.06,105.17,104.76,104.94,52156.0,96.4948,96.5958,96.2192,96.3846,52156.0
2020-09-10 10:00:00,104.96,105.07,104.8,105.04,77145.0,96.4029,96.504,96.256,96.4764,77145.0
2020-09-10 10:05:00,105.08,105.42,104.96,105.39,29742.0,96.5131,96.8254,96.4029,96.7979,29742.0
2020-09-10 10:10:00,105.4,105.47,105.27,105.32,22827.0,96.8071,96.8714,96.6877,96.7336,22827.0
2020-09-10 10:15:00,105.31,105.38,105.21,105.24,13704.0,96.7244,96.7887,96.6325,96.6601,13704.0
2020-09-10 10:20:00,105.21,105.45,105.21,105.39,19392.0,96.6325,96.853,96.6325,96.7979,19392.0
2020-09-10 10:25:00,105.35,105.35,104.9,105.0,39322.0,96.7611,96.7611,96.3478,96.4397,39322.0
2020-09-10 10:30:00,104.99,105.27,104.91,105.11,80060.0,96.4305,96.6877,96.357,96.5407,80060.0
2020-09-10 10:35:00,105.03,105.17,105.0,105.01,48212.0,96.4672,96.5958,96.4397,96.4489,48212.0
2020-09-10 10:40:00,105.01,105.1,104.81,105.01,51124.0,96.4489,96.5315,96.2652,96.4489,51124.0
2020-09-10 10:45:00,104.99,105.0,104.38,104.57,33151.0,96.4305,96.4397,95.8702,96.0447,33151.0
2020-09-10 10:50:00,104.59,104.76,104.51,104.61,19025.0,96.0631,96.2192,95.9896,96.0815,19025.0
2020-09-10 10:55:00,104.66,104.66,104.08,104.24,28418.0,96.1274,96.1274,95.5947,95.7416,28418.0
2020-09-10 11:00:00,104.19,104.24,103.87,104.22,25179.0,95.6957,95.7416,95.4018,95.7233,25179.0
2020-09-10 11:05:00,104.25,104.48,104.25,104.4,16751.0,95.7508,95.9621,95.7508,95.8886,16751.0
2020-09-10 11:10:00,104.4,104.56,104.36,104.53,16693.0,95.8886,96.0355,95.8518,96.008,16693.0
2020-09-10 11:15:00,104.54,104.57,104.28,104.57,33987.0,96.0172,96.0447,95.7784,96.0447,33987.0
2020-09-10 11:20:00,104.58,104.74,104.53,104.66,14190.0,96.0539,96.2009,96.008,96.1274,14190.0
2020-09-10 11:25:00,104.64,104.7,104.55,104.66,15416.0,96.109,96.1641,96.0264,96.1274,15416.0
2020-09-10 11:30:00,104.68,104.86,104.68,104.69,18518.0,96.1458,96.3111,96.1458,96.1549,18518.0
2020-09-10 11:35:00,104.65,104.79,104.62,104.73,17855.0,96.1182,96.2468,96.0907,96.1917,17855.0
2020-09-10 11:40:00,104.73,104.81,104.63,104.63,13923.0,96.1917,96.2652,96.0998,96.0998,13923.0
2020-09-10 11:45:00,104.65,104.78,104.52,104.78,26704.0,96.1182,96.2376,95.9988,96.2376,26704.0
2020-09-10 11:50:00,104.76,104.78,104.49,104.5,16917.0,96.2192,96.2376,95.9712,95.9804,16917.0
2020-09-10 11:55:00,104.51,104.51,104.3,104.36,24228.0,95.9896,95.9896,95.7967,95.8518,24228.0
2020-09-10 12:00:00,104.37,104.52,104.16,104.2,27485.0,95.861,95.9988,95.6682,95.7049,27485.0
2020-09-10 12:05:00,104.21,104.44,104.21,104.31,17539.0,95.7141,95.9253,95.7141,95.8059,17539.0
2020-09-10 12:10:00,104.31,104.46,104.3,104.3,14519.0,95.8059,95.9437,95.7967,95.7967,14519.0
2020-09-10 12:15:00,104.32,104.42,104.16,104.37,18656.0,95.8151,95.907,95.6682,95.861,18656.0
2020-09-10 12:20:00,104.32,104.39,104.15,104.19,17582.0,95.8151,95.8794,95.659,95.6957,17582.0
2020-09-10 12:25:00,104.17,104.4,104.14,104.35,16282.0,95.6773,95.8886,95.6498,95.8427,16282.0
2020-09-10 12:30:00,104.34,104.44,104.2,104.2,20818.0,95.8335,95.9253,95.7049,95.7049,20818.0
2020-09-10 12:35:00,104.19,104.21,103.97,104.03,26383.0,95.6957,95.7141,95.4936,95.5488,26383.0
2020-09-10 12:40:00,104.05,104.25,104.04,104.04,21682.0,95.5671,95.7508,95.5579,95.5579,21682.0
2020-09-10 12:45:00,104.09,104.19,104.04,104.13,16290.0,95.6039,95.6957,95.5579,95.6406,16290.0
2020-09-10 12:50:00,104.14,104.5,104.12,104.49,16405.0,95.6498,95.9804,95.6314,95.9712,16405.0
2020-09-10 12:55:00,104.52,104.6,104.47,104.56,15819.0,95.9988,96.0723,95.9529,96.0355,15819.0
2020-09-10 13:00:00,104.59,104.73,104.56,104.72,31119.0,96.0631,96.1917,96.0355,96.1825,31119.0
2020-09-10 13:05:00,104.74,104.96,104.72,104.95,27348.0,96.2009,96.4029,96.1825,96.3937,27348.0
2020-09-10 13:10:00,104.97,105.04,104.82,104.93,21123.0,96.4121,96.4764,96.2743,96.3754,21123.0
2020-09-10 13:15:00,104.95,105.17,104.94,105.17,24255.0,96.3937,96.5958,96.3846,96.5958,24255.0
2020-09-10 13:20:00,105.19,105.19,105.01,105.03,20171.0,96.6142,96.6142,96.4489,96.4672,20171.0
2020-09-10 13:25:00,105.03,105.09,104.84,104.9,16098.0,96.4672,96.5223,96.2927,96.3478,16098.0
2020-09-10 13:30:00,104.92,105.2,104.87,105.05,22311.0,96.3662,96.6234,96.3203,96.4856,22311.0
2020-09-10 13:35:00,105.05,105.18,104.86,104.89,15259.0,96.4856,96.605,96.3111,96.3386,15259.0
2020-09-10 13:40:00,104.9,105.05,104.85,104.97,14008.0,96.3478,96.4856,96.3019,96.4121,14008.0
2020-09-10 13:45:00,104.96,105.07,104.9,104.98,16427.0,96.4029,96.504,96.3478,96.4213,16427.0
2020-09-10 13:50:00,105.03,105.04,104.83,104.87,14455.0,96.4672,96.4764,96.2835,96.3203,14455.0
2020-09-10 13:55:00,104.89,105.02,104.8,104.8,15068.0,96.3386,96.458,96.256,96.256,15068.0
2020-09-10 14:00:00,104.8,105.03,104.8,105.03,37599.0,96.256,96.4672,96.256,96.4672,37599.0
2020-09-10 14:05:00,105.05,105.05,104.89,104.96,17392.0,96.4856,96.4856,96.3386,96.4029,17392.0
2020-09-10 14:10:00,104.98,105.0,104.73,104.75,15618.0,96.4213,96.4397,96.1917,96.2101,15618.0
2020-09-10 14:15:00,104.76,104.77,104.5,104.67,28064.0,96.2192,96.2284,95.9804,96.1366,28064.0
2020-09-10 14:20:00,104.63,104.71,104.31,104.31,20538.0,96.0998,96.1733,95.8059,95.8059,20538.0
2020-09-10 14:25:00,104.33,104.59,103.98,104.04,25551.0,95.8243,96.0631,95.5028,95.5579,25551.0
2020-09-10 14:30:00,104.03,104.25,103.88,104.13,30982.0,95.5488,95.7508,95.411,95.6406,30982.0
2020-09-10 14:35:00,104.12,104.41,104.08,104.41,27511.0,95.6314,95.8978,95.5947,95.8978,27511.0
2020-09-10 14:40:00,104.4,104.4,104.11,104.18,31602.0,95.8886,95.8886,95.6222,95.6865,31602.0
2020-09-10 14:45:00,104.24,104.58,104.15,104.55,25375.0,95.7416,96.0539,95.659,96.0264,25375.0
2020-09-10 14:50:00,104.54,104.59,104.38,104.43,18585.0,96.0172,96.0631,95.8702,95.9161,18585.0
2020-09-10 14:55:00,104.44,104.84,104.43,104.71,23280.0,95.9253,96.2927,95.9161,96.1733,23280.0
2020-09-10 15:00:00,104.69,104.73,104.43,104.43,37549.0,96.1549,96.1917,95.9161,95.9161,37549.0
2020-09-10 15:05:00,104.43,104.6,104.13,104.17,35893.0,95.9161,96.0723,95.6406,95.6773,35893.0
2020-09-10 15:10:00,104.17,104.33,104.02,104.2,27415.0,95.6773,95.8243,95.5396,95.7049,27415.0
2020-09-10 15:15:00,104.2,104.2,103.81,104.01,39117.0,95.7049,95.7049,95.3467,95.5304,39117.0
2020-09-10 15:20:00,104.02,104.07,103.79,103.89,41153.0,95.5396,95.5855,95.3283,95.4202,41153.0
2020-09-10 15:25:00,103.89,104.16,103.73,104.09,39220.0,95.4202,95.6682,95.2732,95.6039,39220.0
2020-09-10 15:30:00,104.06,104.36,103.91,104.26,36323.0,95.5763,95.8518,95.4385,95.76,36323.0
2020-09-10 15:35:00,104.25,104.25,103.94,104.2,27817.0,95.7508,95.7508,95.4661,95.7049,27817.0
2020-09-10 15:40:00,104.18,104.48,104.17,104.41,41642.0,95.6865,95.9621,95.6773,95.8978,41642.0
2020-09-10 15:45:00,104.38,104.43,103.73,104.01,59313.0,95.8702,95.9161,95.2732,95.5304,59313.0
2020-09-10 15:50:00,104.01,104.5,103.85,104.45,87702.0,95.5304,95.9804,95.3834,95.9345,87702.0
2020-09-10 15:55:00,104.45,104.52,103.89,103.97,197467.0,95.9345,95.9988,95.4202,95.4936,197467.0
2020-09-11 09:30:00,105.28,105.38,104.75,105.11,146965.0,96.6968,96.7887,96.2101,96.5407,146965.0
2020-09-11 09:35:00,105.11,105.24,104.85,105.23,70122.0,96.5407,96.6601,96.3019,96.6509,70122.0
2020-09-11 09:40:00,105.28,105.42,104.85,105.39,36962.0,96.6968,96.8254,96.3019,96.7979,36962.0
2020-09-11 09:45:00,105.44,105.68,105.04,105.26,31819.0,96.8438,97.0642,96.4764,96.6785,31819.0
2020-09-11 09:50:00,105.27,105.44,104.97,105.26,98155.0,96.6877,96.8438,96.4121,96.6785,98155.0
2020-09-11 09:55:00,105.25,105.25,104.75,104.79,39471.0,96.6693,96.6693,96.2101,96.2468,39471.0
2020-09-11 10:00:00,104.8,105.02,104.79,104.91,26666.0,96.256,96.458,96.2468,96.357,26666.0
2020-09-11 10:05:00,104.9,105.13,104.77,104.9,48375.0,96.3478,96.5591,96.2284,96.3478,48375.0
2020-09-11 10:10:00,104.86,104.98,104.74,104.9,35342.0,96.3111,96.4213,96.2009,96.3478,35342.0
2020-09-11 10:15:00,104.93,105.08,104.77,104.99,35444.0,96.3754,96.5131,96.2284,96.4305,35444.0
2020-09-11 10:20:00,105.01,105.11,104.96,105.04,28537.0,96.4489,96.5407,96.4029,96.4764,28537.0
2020-09-11 10:25:00,105.04,105.11,104.76,104.76,19281.0,96.4764,96.5407,96.2192,96.2192,19281.0
2020-09-11 10:30:00,104.83,104.86,104.64,104.73,18091.0,96.2835,96.3111,96.109,96.1917,18091.0
2020-09-11 10:35:00,104.72,105.03,104.67,104.98,38711.0,96.1825,96.4672,96.1366,96.4213,38711.0
2020-09-11 10:40:00,104.96,105.09,104.93,105.03,16338.0,96.4029,96.5223,96.3754,96.4672,16338.0
2020-09-11 10:45:00,105.04,105.08,104.82,104.95,21571.0,96.4764,96.5131,96.2743,96.3937,21571.0
2020-09-11 10:50:00,104.95,104.96,104.87,104.88,20298.0,96.3937,96.4029,96.3203,96.3295,20298.0
2020-09-11 10:55:00,104.9,104.94,104.73,104.73,35611.0,96.3478,96.3846,96.1917,96.1917,35611.0
2020-09-11 11:00:00,104.76,105.24,104.75,105.21,21943.0,96.2192,96.6601,96.2101,96.6325,21943.0
2020-09-11 11:05:00,105.19,105.38,105.15,105.29,39810.0,96.6142,96.7887,96.5774,96.706,39810.0
2020-09-11 11:10:00,105.27,105.36,104.97,105.27,131081.0,96.6877,96.7703,96.4121,96.6877,131081.0
2020-09-11 11:15:00,105.23,105.48,105.15,105.48,35344.0,96.6509,96.8805,96.5774,96.8805,35344.0
2020-09-11 11:20:00,105.48,105.5,105.05,105.06,26713.0,96.8805,96.8989,96.4856,96.4948,26713.0
2020-09-11 11:25:00,105.09,105.19,104.98,105.11,30616.0,96.5223,96.6142,96.4213,96.5407,30616.0
2020-09-11 11:30:00,105.1,105.12,104.86,104.96,17620.0,96.5315,96.5499,96.3111,96.4029,17620.0
2020-09-11 11:35:00,104.92,105.08,104.89,105.04,15631.0,96.3662,96.5131,96.3386,96.4764,15631.0
2020-09-11 11:40:00,105.03,105.17,105.0,105.17,15557.0,96.4672,96.5958,96.4397,96.5958,15557.0
2020-09-11 11:45:00,105.17,105.27,105.12,105.23,20125.0,96.5958,96.6877,96.5499,96.6509,20125.0
2020-09-11 11:50:00,105.22,105.29,105.13,105.18,14857.0,96.6417,96.706,96.5591,96.605,14857.0
2020-09-11 11:55:00,105.16,105.34,105.15,105.18,20333.0,96.5866,96.752,96.5774,96.605,20333.0
2020-09-11 12:00:00,105.21,105.37,105.01,105.34,19107.0,96.6325,96.7795,96.4489,96.752,19107.0
2020-09-11 12:05:00,105.33,105.57,105.28,105.57,18604.0,96.7428,96.9632,96.6968,96.9632,18604.0
2020-09-11 12:10:00,105.56,105.66,105.46,105.53,19680.0,96.954,97.0459,96.8622,96.9265,19680.0
2020-09-11 12:15:00,105.55,105.57,105.42,105.52,13358.0,96.9448,96.9632,96.8254,96.9173,13358.0
2020-09-11 12:20:00,105.56,105.64,105.54,105.62,14921.0,96.954,97.0275,96.9356,97.0091,14921.0
2020-09-11 12:25:00,105.62,105.7,105.53,105.6,16334.0,97.0091,97.0826,96.9265,96.9908,16334.0
2020-09-11 12:30:00,105.58,105.6,105.34,105.45,20813.0,96.9724,96.9908,96.752,96.853,20813.0
2020-09-11 12:35:00,105.47,105.6,105.41,105.59,19959.0,96.8714,96.9908,96.8162,96.9816,19959.0
2020-09-11 12:40:00,105.56,105.56,105.24,105.34,18216.0,96.954,96.954,96.6601,96.752,18216.0
2020-09-11 12:45:00,105.34,105.43,105.34,105.4,17167.0,96.752,96.8346,96.752,96.8071,17167.0
2020-09-11 12:50:00,105.42,105.47,105.35,105.39,16733.0,96.8254,96.8714,96.7611,96.7979,16733.0
2020-09-11 12:55:00,105.4,105.46,105.12,105.13,19510.0,96.8071,96.8622,96.5499,96.5591,19510.0
2020-09-11 13:00:00,105.16,105.35,105.16,105.3,14822.0,96.5866,96.7611,96.5866,96.7152,14822.0
2020-09-11 13:05:00,105.3,105.32,104.91,104.97,15555.0,96.7152,96.7336,96.357,96.4121,15555.0
2020-09-11 13:10:00,104.98,105.0,104.82,104.88,18510.0,96.4213,96.4397,96.2743,96.3295,18510.0
2020-09-11 13:15:00,104.89,105.02,104.69,104.84,22795.0,96.3386,96.458,96.1549,96.2927,22795.0
2020-09-11 13:20:00,104.88,104.92,104.72,104.73,23063.0,96.3295,96.3662,96.1825,96.1917,23063.0
2020-09-11 13:25:00,104.75,104.78,104.62,104.62,92489.0,96.2101,96.2376,96.0907,96.0907,92489.0
2020-09-11 13:30:00,104.66,104.71,104.46,104.58,28043.0,96.1274,96.1733,95.9437,96.0539,28043.0
2020-09-11 13:35:00,104.65,104.8,104.64,104.66,69453.0,96.1182,96.256,96.109,96.1274,69453.0
2020-09-11 13:40:00,104.66,104.81,104.62,104.7,27518.0,96.1274,96.2652,96.0907,96.1641,27518.0
2020-09-11 13:45:00,104.69,104.81,104.63,104.77,13505.0,96.1549,96.2652,96.0998,96.2284,13505.0
2020-09-11 13:50:00,104.77,104.88,104.68,104.7,14417.0,96.2284,96.3295,96.1458,96.1641,14417.0
2020-09-11 13:55:00,104.7,104.7,104.48,104.54,18737.0,96.1641,96.1641,95.9621,96.0172,18737.0
2020-09-11 14:00:00,104.56,104.6,104.32,104.59,19396.0,96.0355,96.0723,95.8151,96.0631,19396.0
2020-09-11 14:05:00,104.6,104.72,104.56,104.67,17094.0,96.0723,96.1825,96.0355,96.1366,17094.0
2020-09-11 14:10:00,104.67,104.89,104.64,104.85,26105.0,96.1366,96.3386,96.109,96.3019,26105.0
2020-09-11 14:15:00,104.84,104.9,104.78,104.85,28151.0,96.2927,96.3478,96.2376,96.3019,28151.0
2020-09-11 14:20:00,104.88,104.88,104.75,104.87,11021.0,96.3295,96.3295,96.2101,96.3203,11021.0
2020-09-11 14:25:00,104.86,104.9,104.71,104.71,12385.0,96.3111,96.3478,96.1733,96.1733,12385.0
2020-09-11 14:30:00,104.73,105.01,104.73,104.91,11152.0,96.1917,96.4489,96.1917,96.357,11152.0
2020-09-11 14:35:00,104.91,105.03,104.88,104.99,15103.0,96.357,96.4672,96.3295,96.4305,15103.0
2020-09-11 14:40:00,104.99,105.11,104.92,105.02,13541.0,96.4305,96.5407,96.3662,96.458,13541.0
2020-09-11 14:45:00,104.96,105.03,104.89,104.89,11570.0,96.4029,96.4672,96.3386,96.3386,11570.0
2020-09-11 14:50:00,104.9,105.13,104.87,105.13,11577.0,96.3478,96.5591,96.3203,96.5591,11577.0
2020-09-11 14:55:00,105.09,105.14,105.0,105.04,24341.0,96.5223,96.5683,96.4397,96.4764,24341.0
2020-09-11 15:00:00,105.04,105.09,104.88,104.92,19912.0,96.4764,96.5223,96.3295,96.3662,19912.0
2020-09-11 15:05:00,104.89,104.95,104.72,104.73,19970.0,96.3386,96.3937,96.1825,96.1917,19970.0
2020-09-11 15:10:00,104.75,104.84,104.67,104.83,19906.0,96.2101,96.2927,96.1366,96.2835,19906.0
2020-09-11 15:15:00,104.83,105.03,104.82,105.01,22223.0,96.2835,96.4672,96.2743,96.4489,22223.0
2020-09-11 15:20:00,104.98,105.28,104.96,105.2,30534.0,96.4213,96.6968,96.4029,96.6234,30534.0
2020-09-11 15:25:00,105.19,105.38,105.19,105.33,23680.0,96.6142,96.7887,96.6142,96.7428,23680.0
2020-09-11 15:30:00,105.33,105.41,105.27,105.28,34967.0,96.7428,96.8162,96.6877,96.6968,34967.0
2020-09-11 15:35:00,105.26,105.3,105.0,105.05,28863.0,96.6785,96.7152,96.4397,96.4856,28863.0
2020-09-11 15:40:00,105.06,105.17,104.95,105.02,42878.0,96.4948,96.5958,96.3937,96.458,42878.0
2020-09-11 15:45:00,105.03,105.12,104.89,105.01,48087.0,96.4672,96.5499,96.3386,96.4489,48087.0
2020-09-11 15:50:00,105.02,105.15,104.88,104.89,67056.0,96.458,96.5774,96.3295,96.3386,67056.0
2020-09-11 15:55:00,104.87,104.9,104.63,104.68,193040.0,96.3203,96.3478,96.0998,96.1458,193040.0
2020-09-14 09:30:00,105.59,105.87,105.54,105.64,81791.0,96.9816,97.2387,96.9356,97.0275,81791.0
2020-09-14 09:35:00,105.6,105.73,105.36,105.73,28618.0,96.9908,97.1102,96.7703,97.1102,28618.0
2020-09-14 09:40:00,105.71,105.86,105.29,105.29,26160.0,97.0918,97.2296,96.706,96.706,26160.0
2020-09-14 09:45:00,105.26,105.65,105.12,105.46,29188.0,96.6785,97.0367,96.5499,96.8622,29188.0
2020-09-14 09:50:00,105.45,105.56,105.28,105.29,20210.0,96.853,96.954,96.6968,96.706,20210.0
2020-09-14 09:55:00,105.29,105.54,105.27,105.44,26250.0,96.706,96.9356,96.6877,96.8438,26250.0
2020-09-14 10:00:00,105.42,105.84,105.42,105.83,23603.0,96.8254,97.2112,96.8254,97.202,23603.0
2020-09-14 10:05:00,105.84,106.09,105.81,106.01,28038.0,97.2112,97.4408,97.1836,97.3673,28038.0
2020-09-14 10:10:00,106.0,106.07,105.81,105.85,36967.0,97.3581,97.4224,97.1836,97.2204,36967.0
2020-09-14 10:15:00,105.88,106.43,105.87,106.42,37595.0,97.2479,97.7531,97.2387,97.7439,37595.0
2020-09-14 10:20:00,106.43,106.45,106.32,106.39,43273.0,97.7531,97.7715,97.6521,97.7163,43273.0
2020-09-14 10:25:00,106.37,106.66,106.37,106.44,41813.0,97.698,97.9643,97.698,97.7623,41813.0
2020-09-14 10:30:00,106.45,106.48,106.01,106.17,15547.0,97.7715,97.799,97.3673,97.5143,15547.0
2020-09-14 10:35:00,106.19,106.24,106.12,106.13,13263.0,97.5327,97.5786,97.4684,97.4775,13263.0
2020-09-14 10:40:00,106.15,106.24,106.1,106.23,14466.0,97.4959,97.5786,97.45,97.5694,14466.0
2020-09-14 10:45:00,106.23,106.36,106.15,106.26,29159.0,97.5694,97.6888,97.4959,97.5969,29159.0
2020-09-14 10:50:00,106.27,106.3,106.01,106.02,27212.0,97.6061,97.6337,97.3673,97.3765,27212.0
2020-09-14 10:55:00,106.01,106.15,105.95,106.06,14909.0,97.3673,97.4959,97.3122,97.4133,14909.0
2020-09-14 11:00:00,106.08,106.15,106.03,106.11,16391.0,97.4316,97.4959,97.3857,97.4592,16391.0
2020-09-14 11:05:00,106.12,106.18,105.98,106.1,29574.0,97.4684,97.5235,97.3398,97.45,29574.0
2020-09-14 11:10:00,106.1,106.17,106.02,106.09,21611.0,97.45,97.5143,97.3765,97.4408,21611.0
2020-09-14 11:15:00,106.08,106.2,106.08,106.14,14812.0,97.4316,97.5418,97.4316,97.4867,14812.0
2020-09-14 11:20:00,106.17,106.3,106.16,106.29,18996.0,97.5143,97.6337,97.5051,97.6245,18996.0
2020-09-14 11:25:00,106.29,106.29,106.1,106.14,15638.0,97.6245,97.6245,97.45,97.4867,15638.0
2020-09-14 11:30:00,106.13,106.24,106.1,106.15,18939.0,97.4775,97.5786,97.45,97.4959,18939.0
2020-09-14 11:35:00,106.14,106.15,105.99,106.12,23019.0,97.4867,97.4959,97.349,97.4684,23019.0
2020-09-14 11:40:00,106.1,106.23,106.04,106.22,17842.0,97.45,97.5694,97.3949,97.5602,17842.0
2020-09-14 11:45:00,106.23,106.23,105.92,105.94,23943.0,97.5694,97.5694,97.2847,97.303,23943.0
2020-09-14 11:50:00,105.95,106.1,105.95,106.05,16330.0,97.3122,97.45,97.3122,97.4041,16330.0
2020-09-14 11:55:00,106.04,106.14,106.02,106.13,13293.0,97.3949,97.4867,97.3765,97.4775,13293.0
2020-09-14 12:00:00,106.13,106.27,106.11,106.23,11648.0,97.4775,97.6061,97.4592,97.5694,11648.0
2020-09-14 12:05:00,106.21,106.35,106.21,106.29,20934.0,97.551,97.6796,97.551,97.6245,20934.0
2020-09-14 12:10:00,106.32,106.33,106.15,106.19,19063.0,97.6521,97.6612,97.4959,97.5327,19063.0
2020-09-14 12:15:00,106.15,106.27,106.11,106.22,21363.0,97.4959,97.6061,97.4592,97.5602,21363.0
2020-09-14 12:20:00,106.19,106.44,106.17,106.32,28275.0,97.5327,97.7623,97.5143,97.6521,28275.0
2020-09-14 12:25:00,106.3,106.39,106.29,106.35,22740.0,97.6337,97.7163,97.6245,97.6796,22740.0
2020-09-14 12:30:00,106.37,106.43,106.3,106.35,21194.0,97.698,97.7531,97.6337,97.6796,21194.0
2020-09-14 12:35:00,106.33,106.37,106.29,106.31,13787.0,97.6612,97.698,97.6245,97.6429,13787.0
2020-09-14 12:40:00,106.31,106.33,106.2,106.23,11212.0,97.6429,97.6612,97.5418,97.5694,11212.0
2020-09-14 12:45:00,106.24,106.3,106.18,106.22,18211.0,97.5786,97.6337,97.5235,97.5602,18211.0
2020-09-14 12:50:00,106.23,106.25,106.1,106.16,12669.0,97.5694,97.5878,97.45,97.5051,12669.0
2020-09-14 12:55:00,106.17,106.27,106.14,106.25,15742.0,97.5143,97.6061,97.4867,97.5878,15742.0
2020-09-14 13:00:00,106.25,106.29,106.19,106.19,8543.0,97.5878,97.6245,97.5327,97.5327,8543.0
2020-09-14 13:05:00,106.17,106.18,106.03,106.08,16998.0,97.5143,97.5235,97.3857,97.4316,16998.0
2020-09-14 13:10:00,106.08,106.09,106.01,106.04,11640.0,97.4316,97.4408,97.3673,97.3949,11640.0
2020-09-14 13:15:00,106.05,106.05,105.89,105.91,19181.0,97.4041,97.4041,97.2571,97.2755,19181.0
2020-09-14 13:20:00,105.93,106.05,105.9,106.02,21901.0,97.2939,97.4041,97.2663,97.3765,21901.0
2020-09-14 13:25:00,105.99,106.11,105.96,106.09,33185.0,97.349,97.4592,97.3214,97.4408,33185.0
2020-09-14 13:30:00,106.14,106.17,106.05,106.14,26271.0,97.4867,97.5143,97.4041,97.4867,26271.0
2020-09-14 13:35:00,106.12,106.2,106.1,106.16,13675.0,97.4684,97.5418,97.45,97.5051,13675.0
2020-09-14 13:40:00,106.15,106.21,106.13,106.14,9794.0,97.4959,97.551,97.4775,97.4867,9794.0
2020-09-14 13:45:00,106.12,106.27,106.1,106.22,22644.0,97.4684,97.6061,97.45,97.5602,22644.0
2020-09-14 13:50:00,106.22,106.39,106.22,106.34,14016.0,97.5602,97.7163,97.5602,97.6704,14016.0
2020-09-14 13:55:00,106.36,106.39,106.29,106.32,16943.0,97.6888,97.7163,97.6245,97.6521,16943.0
2020-09-14 14:00:00,106.36,106.41,106.28,106.33,14471.0,97.6888,97.7347,97.6153,97.6612,14471.0
2020-09-14 14:05:00,106.32,106.42,106.32,106.36,23548.0,97.6521,97.7439,97.6521,97.6888,23548.0
2020-09-14 14:10:00,106.36,106.42,106.26,106.3,13318.0,97.6888,97.7439,97.5969,97.6337,13318.0
2020-09-14 14:15:00,106.32,106.34,106.25,106.29,12922.0,97.6521,97.6704,97.5878,97.6245,12922.0
2020-09-14 14:20:00,106.3,106.31,106.18,106.22,17860.0,97.6337,97.6429,97.5235,97.5602,17860.0
2020-09-14 14:25:00,106.22,106.29,106.14,106.24,22861.0,97.5602,97.6245,97.4867,97.5786,22861.0
2020-09-14 14:30:00,106.24,106.32,106.22,106.24,22933.0,97.5786,97.6521,97.5602,97.5786,22933.0
2020-09-14 14:35:00,106.28,106.34,106.18,106.27,18052.0,97.6153,97.6704,97.5235,97.6061,18052.0
2020-09-14 14:40:00,106.27,106.38,106.21,106.38,20097.0,97.6061,97.7072,97.551,97.7072,20097.0
2020-09-14 14:45:00,106.35,106.35,106.15,106.23,21017.0,97.6796,97.6796,97.4959,97.5694,21017.0
2020-09-14 14:50:00,106.24,106.33,106.04,106.1,26762.0,97.5786,97.6612,97.3949,97.45,26762.0
2020-09-14 14:55:00,106.09,106.1,105.88,106.05,13000.0,97.4408,97.45,97.2479,97.4041,13000.0
2020-09-14 15:00:00,106.07,106.13,105.98,106.03,19788.0,97.4224,97.4775,97.3398,97.3857,19788.0
2020-09-14 15:05:00,106.05,106.1,105.99,106.06,16169.0,97.4041,97.45,97.349,97.4133,16169.0
2020-09-14 15:10:00,106.01,106.01,105.84,105.87,16606.0,97.3673,97.3673,97.2112,97.2387,16606.0
2020-09-14 15:15:00,105.85,105.93,105.76,105.86,16483.0,97.2204,97.2939,97.1377,97.2296,16483.0
2020-09-14 15:20:00,105.85,105.86,105.55,105.61,17261.0,97.2204,97.2296,96.9448,96.9999,17261.0
2020-09-14 15:25:00,105.61,105.87,105.61,105.84,27750.0,96.9999,97.2387,96.9999,97.2112,27750.0
2020-09-14 15:30:00,105.84,105.91,105.72,105.81,26832.0,97.2112,97.2755,97.101,97.1836,26832.0
2020-09-14 15:35:00,105.81,105.99,105.77,105.95,21948.0,97.1836,97.349,97.1469,97.3122,21948.0
2020-09-14 15:40:00,105.95,106.17,105.92,106.16,29419.0,97.3122,97.5143,97.2847,97.5051,29419.0
2020-09-14 15:45:00,106.12,106.34,106.08,106.26,54245.0,97.4684,97.6704,97.4316,97.5969,54245.0
2020-09-14 15:50:00,106.26,106.27,106.0,106.01,57402.0,97.5969,97.6061,97.3581,97.3673,57402.0
2020-09-14 15:55:00,106.07,106.1,105.68,105.69,278719.0,97.4224,97.45,97.0642,97.0734,278719.0
2020-09-15 09:30:00,107.0,107.03,106.77,106.86,118515.0,98.2766,98.3042,98.0654,98.148,118515.0
2020-09-15 09:35:00,106.9,107.17,106.65,107.06,38851.0,98.1848,98.4328,97.9552,98.3317,38851.0
2020-09-15 09:40:00,107.07,107.39,106.91,107.12,40800.0,98.3409,98.6348,98.194,98.3868,40800.0
2020-09-15 09:45:00,107.16,107.24,106.8,106.91,36733.0,98.4236,98.4971,98.0929,98.194,36733.0
2020-09-15 09:50:00,106.92,107.05,106.84,106.95,25879.0,98.2031,98.3225,98.1297,98.2307,25879.0
2020-09-15 09:55:00,106.97,107.05,106.86,107.01,18365.0,98.2491,98.3225,98.148,98.2858,18365.0
2020-09-15 10:00:00,107.05,107.22,106.99,107.15,25132.0,98.3225,98.4787,98.2674,98.4144,25132.0
2020-09-15 10:05:00,107.18,107.2,107.01,107.09,23968.0,98.4419,98.4603,98.2858,98.3593,23968.0
2020-09-15 10:10:00,107.08,107.1,106.86,106.96,25380.0,98.3501,98.3685,98.148,98.2399,25380.0
2020-09-15 10:15:00,106.97,107.0,106.86,106.88,19810.0,98.2491,98.2766,98.148,98.1664,19810.0
2020-09-15 10:20:00,106.86,106.87,106.47,106.61,28861.0,98.148,98.1572,97.7898,97.9184,28861.0
2020-09-15 10:25:00,106.61,106.68,106.55,106.65,21119.0,97.9184,97.9827,97.8633,97.9552,21119.0
2020-09-15 10:30:00,106.63,106.96,106.63,106.94,15368.0,97.9368,98.2399,97.9368,98.2215,15368.0
2020-09-15 10:35:00,106.94,107.05,106.85,106.87,22233.0,98.2215,98.3225,98.1388,98.1572,22233.0
2020-09-15 10:40:00,106.88,106.89,106.75,106.85,28632.0,98.1664,98.1756,98.047,98.1388,28632.0
2020-09-15 10:45:00,106.85,106.94,106.77,106.83,32055.0,98.1388,98.2215,98.0654,98.1205,32055.0
2020-09-15 10:50:00,106.83,107.06,106.8,106.98,25814.0,98.1205,98.3317,98.0929,98.2582,25814.0
2020-09-15 10:55:00,107.0,107.0,106.86,106.87,18033.0,98.2766,98.2766,98.148,98.1572,18033.0
2020-09-15 11:00:00,106.87,107.02,106.86,107.02,24866.0,98.1572,98.295,98.148,98.295,24866.0
2020-09-15 11:05:00,107.02,107.17,107.01,107.14,21106.0,98.295,98.4328,98.2858,98.4052,21106.0
2020-09-15 11:10:00,107.15,107.26,107.11,107.11,15801.0,98.4144,98.5154,98.3776,98.3776,15801.0
2020-09-15 11:15:00,107.06,107.07,106.82,106.87,21319.0,98.3317,98.3409,98.1113,98.1572,21319.0
2020-09-15 11:20:00,106.86,106.9,106.76,106.82,19125.0,98.148,98.1848,98.0562,98.1113,19125.0
2020-09-15 11:25:00,106.8,106.85,106.64,106.84,22309.0,98.0929,98.1388,97.946,98.1297,22309.0
2020-09-15 11:30:00,106.83,106.92,106.8,106.84,13664.0,98.1205,98.2031,98.0929,98.1297,13664.0
2020-09-15 11:35:00,106.86,107.1,106.81,107.07,27175.0,98.148,98.3685,98.1021,98.3409,27175.0
2020-09-15 11:40:00,107.1,107.16,107.06,107.08,10268.0,98.3685,98.4236,98.3317,98.3501,10268.0
2020-09-15 11:45:00,107.06,107.15,106.93,107.14,29150.0,98.3317,98.4144,98.2123,98.4052,29150.0
2020-09-15 11:50:00,107.13,107.13,106.9,106.9,12500.0,98.396,98.396,98.1848,98.1848,12500.0
2020-09-15 11:55:00,106.9,106.94,106.81,106.85,12647.0,98.1848,98.2215,98.1021,98.1388,12647.0
2020-09-15 12:00:00,106.86,106.92,106.76,106.78,14913.0,98.148,98.2031,98.0562,98.0746,14913.0
2020-09-15 12:05:00,106.76,106.85,106.73,106.76,9284.0,98.0562,98.1388,98.0286,98.0562,9284.0
2020-09-15 12:10:00,106.74,106.8,106.74,106.79,8658.0,98.0378,98.0929,98.0378,98.0837,8658.0
2020-09-15 12:15:00,106.79,107.02,106.76,107.02,15404.0,98.0837,98.295,98.0562,98.295,15404.0
2020-09-15 12:20:00,107.01,107.04,106.91,107.0,17377.0,98.2858,98.3134,98.194,98.2766,17377.0
2020-09-15 12:25:00,106.99,107.11,106.95,107.09,12501.0,98.2674,98.3776,98.2307,98.3593,12501.0
2020-09-15 12:30:00,107.09,107.3,107.09,107.27,24397.0,98.3593,98.5522,98.3593,98.5246,24397.0
2020-09-15 12:35:00,107.27,107.46,107.26,107.45,18587.0,98.5246,98.6991,98.5154,98.6899,18587.0
2020-09-15 12:40:00,107.44,107.53,107.36,107.37,32072.0,98.6807,98.7634,98.6073,98.6165,32072.0
2020-09-15 12:45:00,107.36,107.43,107.31,107.33,15520.0,98.6073,98.6716,98.5613,98.5797,15520.0
2020-09-15 12:50:00,107.3,107.34,107.16,107.16,20020.0,98.5522,98.5889,98.4236,98.4236,20020.0
2020-09-15 12:55:00,107.16,107.19,107.05,107.13,14891.0,98.4236,98.4511,98.3225,98.396,14891.0
2020-09-15 13:00:00,107.11,107.24,107.03,107.23,16859.0,98.3776,98.4971,98.3042,98.4879,16859.0
2020-09-15 13:05:00,107.24,107.27,107.18,107.27,12402.0,98.4971,98.5246,98.4419,98.5246,12402.0
2020-09-15 13:10:00,107.25,107.28,107.08,107.16,11520.0,98.5062,98.5338,98.3501,98.4236,11520.0
2020-09-15 13:15:00,107.16,107.16,107.05,107.06,7145.0,98.4236,98.4236,98.3225,98.3317,7145.0
2020-09-15 13:20:00,107.05,107.08,107.0,107.02,9495.0,98.3225,98.3501,98.2766,98.295,9495.0
2020-09-15 13:25:00,107.03,107.05,106.98,107.01,12204.0,98.3042,98.3225,98.2582,98.2858,12204.0
2020-09-15 13:30:00,107.0,107.04,106.98,107.01,8643.0,98.2766,98.3134,98.2582,98.2858,8643.0
2020-09-15 13:35:00,107.03,107.03,106.91,106.94,6013.0,98.3042,98.3042,98.194,98.2215,6013.0
2020-09-15 13:40:00,106.94,106.95,106.88,106.88,8974.0,98.2215,98.2307,98.1664,98.1664,8974.0
2020-09-15 13:45:00,106.88,106.88,106.82,106.84,5692.0,98.1664,98.1664,98.1113,98.1297,5692.0
2020-09-15 13:50:00,106.82,106.88,106.77,106.8,11810.0,98.1113,98.1664,98.0654,98.0929,11810.0
2020-09-15 13:55:00,106.82,106.82,106.73,106.75,9312.0,98.1113,98.1113,98.0286,98.047,9312.0
2020-09-15 14:00:00,106.76,106.76,106.67,106.68,11655.0,98.0562,98.0562,97.9735,97.9827,11655.0
2020-09-15 14:05:00,106.7,106.74,106.6,106.66,22054.0,98.0011,98.0378,97.9092,97.9643,22054.0
2020-09-15 14:10:00,106.66,106.76,106.66,106.7,9581.0,97.9643,98.0562,97.9643,98.0011,9581.0
2020-09-15 14:15:00,106.71,106.71,106.64,106.67,12610.0,98.0103,98.0103,97.946,97.9735,12610.0
2020-09-15 14:20:00,106.66,106.73,106.64,106.65,14209.0,97.9643,98.0286,97.946,97.9552,14209.0
2020-09-15 14:25:00,106.65,106.81,106.65,106.72,12222.0,97.9552,98.1021,97.9552,98.0194,12222.0
2020-09-15 14:30:00,106.72,106.77,106.7,106.74,11856.0,98.0194,98.0654,98.0011,98.0378,11856.0
2020-09-15 14:35:00,106.73,106.8,106.66,106.72,13761.0,98.0286,98.0929,97.9643,98.0194,13761.0
2020-09-15 14:40:00,106.72,106.78,106.72,106.75,10895.0,98.0194,98.0746,98.0194,98.047,10895.0
2020-09-15 14:45:00,106.74,106.8,106.72,106.78,11339.0,98.0378,98.0929,98.0194,98.0746,11339.0
2020-09-15 14:50:00,106.76,106.79,106.74,106.78,11819.0,98.0562,98.0837,98.0378,98.0746,11819.0
2020-09-15 14:55:00,106.81,106.85,106.73,106.84,17318.0,98.1021,98.1388,98.0286,98.1297,17318.0
2020-09-15 15:00:00,106.85,106.86,106.74,106.77,34140.0,98.1388,98.148,98.0378,98.0654,34140.0
2020-09-15 15:05:00,106.77,106.78,106.49,106.56,65456.0,98.0654,98.0746,97.8082,97.8725,65456.0
2020-09-15 15:10:00,106.57,106.75,106.55,106.56,31786.0,97.8817,98.047,97.8633,97.8725,31786.0
2020-09-15 15:15:00,106.55,106.64,106.5,106.59,20864.0,97.8633,97.946,97.8174,97.9,20864.0
2020-09-15 15:20:00,106.6,106.62,106.41,106.45,26224.0,97.9092,97.9276,97.7347,97.7715,26224.0
2020-09-15 15:25:00,106.46,106.49,106.35,106.43,39639.0,97.7806,97.8082,97.6796,97.7531,39639.0
2020-09-15 15:30:00,106.43,106.43,106.17,106.17,27668.0,97.7531,97.7531,97.5143,97.5143,27668.0
2020-09-15 15:35:00,106.18,106.3,106.17,106.29,39724.0,97.5235,97.6337,97.5143,97.6245,39724.0
2020-09-15 15:40:00,106.29,106.43,106.23,106.41,48599.0,97.6245,97.7531,97.5694,97.7347,48599.0
2020-09-15 15:45:00,106.41,106.56,106.39,106.54,39711.0,97.7347,97.8725,97.7163,97.8541,39711.0
2020-09-15 15:50:00,106.54,106.82,106.38,106.73,75101.0,97.8541,98.1113,97.7072,98.0286,75101.0
2020-09-15 15:55:00,106.71,106.79,106.47,106.59,206758.0,98.0103,98.0837,97.7898,97.9,206758.0
2020-09-16 09:30:00,106.95,107.32,106.78,107.24,77943.0,98.2307,98.5705,98.0746,98.4971,77943.0
2020-09-16 09:35:00,107.27,107.35,107.09,107.23,20390.0,98.5246,98.5981,98.3593,98.4879,20390.0
2020-09-16 09:40:00,107.21,107.37,106.93,106.93,19568.0,98.4695,98.6165,98.2123,98.2123,19568.0
2020-09-16 09:45:00,106.84,107.18,106.83,107.12,26230.0,98.1297,98.4419,98.1205,98.3868,26230.0
2020-09-16 09:50:00,107.13,107.37,107.03,107.29,59273.0,98.396,98.6165,98.3042,98.543,59273.0
2020-09-16 09:55:00,107.3,107.33,107.04,107.04,26349.0,98.5522,98.5797,98.3134,98.3134,26349.0
2020-09-16 10:00:00,107.09,107.21,106.92,107.12,27462.0,98.3593,98.4695,98.2031,98.3868,27462.0
2020-09-16 10:05:00,107.08,107.17,107.03,107.07,14439.0,98.3501,98.4328,98.3042,98.3409,14439.0
2020-09-16 10:10:00,107.09,107.09,106.82,106.88,20528.0,98.3593,98.3593,98.1113,98.1664,20528.0
2020-09-16 10:15:00,106.89,107.02,106.81,106.97,31460.0,98.1756,98.295,98.1021,98.2491,31460.0
2020-09-16 10:20:00,106.93,106.94,106.62,106.81,41396.0,98.2123,98.2215,97.9276,98.1021,41396.0
2020-09-16 10:25:00,106.81,106.85,106.55,106.62,64050.0,98.1021,98.1388,97.8633,97.9276,64050.0
2020-09-16 10:30:00,106.61,106.65,106.37,106.37,19622.0,97.9184,97.9552,97.698,97.698,19622.0
2020-09-16 10:35:00,106.38,106.54,106.33,106.5,23770.0,97.7072,97.8541,97.6612,97.8174,23770.0
2020-09-16 10:40:00,106.5,106.71,106.49,106.56,15799.0,97.8174,98.0103,97.8082,97.8725,15799.0
2020-09-16 10:45:00,106.59,106.6,106.27,106.4,25527.0,97.9,97.9092,97.6061,97.7255,25527.0
2020-09-16 10:50:00,106.43,106.56,106.4,106.49,20584.0,97.7531,97.8725,97.7255,97.8082,20584.0
2020-09-16 10:55:00,106.48,106.63,106.46,106.5,46933.0,97.799,97.9368,97.7806,97.8174,46933.0
2020-09-16 11:00:00,106.5,106.68,106.47,106.68,32931.0,97.8174,97.9827,97.7898,97.9827,32931.0
2020-09-16 11:05:00,106.67,107.15,106.66,107.1,36065.0,97.9735,98.4144,97.9643,98.3685,36065.0
2020-09-16 11:10:00,107.08,107.19,106.88,107.0,183709.0,98.3501,98.4511,98.1664,98.2766,183709.0
2020-09-16 11:15:00,106.98,107.04,106.7,106.75,28699.0,98.2582,98.3134,98.0011,98.047,28699.0
2020-09-16 11:20:00,106.74,106.97,106.73,106.92,20885.0,98.0378,98.2491,98.0286,98.2031,20885.0
2020-09-16 11:25:00,106.86,106.89,106.79,106.89,16891.0,98.148,98.1756,98.0837,98.1756,16891.0
2020-09-16 11:30:00,106.9,106.93,106.81,106.91,16275.0,98.1848,98.2123,98.1021,98.194,16275.0
2020-09-16 11:35:00,106.89,107.01,106.84,106.95,16915.0,98.1756,98.2858,98.1297,98.2307,16915.0
2020-09-16 11:40:00,106.94,107.02,106.91,106.92,15083.0,98.2215,98.295,98.194,98.2031,15083.0
2020-09-16 11:45:00,106.9,106.96,106.83,106.87,18591.0,98.1848,98.2399,98.1205,98.1572,18591.0
2020-09-16 11:50:00,106.88,106.92,106.81,106.83,16287.0,98.1664,98.2031,98.1021,98.1205,16287.0
2020-09-16 11:55:00,106.83,106.85,106.71,106.75,22950.0,98.1205,98.1388,98.0103,98.047,22950.0
2020-09-16 12:00:00,106.73,106.78,106.68,106.69,16002.0,98.0286,98.0746,97.9827,97.9919,16002.0
2020-09-16 12:05:00,106.67,106.67,106.51,106.64,23054.0,97.9735,97.9735,97.8266,97.946,23054.0
2020-09-16 12:10:00,106.66,106.67,106.46,106.63,25406.0,97.9643,97.9735,97.7806,97.9368,25406.0
2020-09-16 12:15:00,106.59,106.75,106.56,106.73,23185.0,97.9,98.047,97.8725,98.0286,23185.0
2020-09-16 12:20:00,106.72,106.81,106.68,106.74,32631.0,98.0194,98.1021,97.9827,98.0378,32631.0
2020-09-16 12:25:00,106.76,106.81,106.73,106.75,15339.0,98.0562,98.1021,98.0286,98.047,15339.0
2020-09-16 12:30:00,106.77,106.84,106.73,106.76,10975.0,98.0654,98.1297,98.0286,98.0562,10975.0
2020-09-16 12:35:00,106.76,106.84,106.72,106.75,17728.0,98.0562,98.1297,98.0194,98.047,17728.0
2020-09-16 12:40:00,106.73,106.78,106.7,106.75,11017.0,98.0286,98.0746,98.0011,98.047,11017.0
2020-09-16 12:45:00,106.74,106.78,106.66,106.66,11030.0,98.0378,98.0746,97.9643,97.9643,11030.0
2020-09-16 12:50:00,106.65,106.75,106.65,106.7,24016.0,97.9552,98.047,97.9552,98.0011,24016.0
2020-09-16 12:55:00,106.7,106.73,106.52,106.55,23968.0,98.0011,98.0286,97.8357,97.8633,23968.0
2020-09-16 13:00:00,106.54,106.65,106.51,106.54,13926.0,97.8541,97.9552,97.8266,97.8541,13926.0
2020-09-16 13:05:00,106.55,106.58,106.48,106.5,11776.0,97.8633,97.8909,97.799,97.8174,11776.0
2020-09-16 13:10:00,106.5,106.56,106.47,106.54,19594.0,97.8174,97.8725,97.7898,97.8541,19594.0
2020-09-16 13:15:00,106.53,106.54,106.46,106.5,9734.0,97.8449,97.8541,97.7806,97.8174,9734.0
2020-09-16 13:20:00,106.51,106.56,106.44,106.47,12941.0,97.8266,97.8725,97.7623,97.7898,12941.0
2020-09-16 13:25:00,106.45,106.52,106.4,106.48,17936.0,97.7715,97.8357,97.7255,97.799,17936.0
2020-09-16 13:30:00,106.46,106.57,106.43,106.56,18692.0,97.7806,97.8817,97.7531,97.8725,18692.0
2020-09-16 13:35:00,106.53,106.56,106.44,106.54,19454.0,97.8449,97.8725,97.7623,97.8541,19454.0
2020-09-16 13:40:00,106.54,106.58,106.41,106.54,19531.0,97.8541,97.8909,97.7347,97.8541,19531.0
2020-09-16 13:45:00,106.54,106.64,106.54,106.58,15639.0,97.8541,97.946,97.8541,97.8909,15639.0
2020-09-16 13:50:00,106.59,106.68,106.52,106.56,20435.0,97.9,97.9827,97.8357,97.8725,20435.0
2020-09-16 13:55:00,106.55,106.68,106.51,106.62,12575.0,97.8633,97.9827,97.8266,97.9276,12575.0
2020-09-16 14:00:00,106.59,106.75,106.49,106.52,16510.0,97.9,98.047,97.8082,97.8357,16510.0
2020-09-16 14:05:00,106.51,106.7,106.49,106.59,21840.0,97.8266,98.0011,97.8082,97.9,21840.0
2020-09-16 14:10:00,106.64,106.72,106.52,106.56,15281.0,97.946,98.0194,97.8357,97.8725,15281.0
2020-09-16 14:15:00,106.56,106.8,106.53,106.74,22990.0,97.8725,98.0929,97.8449,98.0378,22990.0
2020-09-16 14:20:00,106.74,106.87,106.73,106.82,14560.0,98.0378,98.1572,98.0286,98.1113,14560.0
2020-09-16 14:25:00,106.83,106.87,106.75,106.78,18850.0,98.1205,98.1572,98.047,98.0746,18850.0
2020-09-16 14:30:00,106.8,106.9,106.72,106.79,15960.0,98.0929,98.1848,98.0194,98.0837,15960.0
2020-09-16 14:35:00,106.75,106.88,106.71,106.86,18749.0,98.047,98.1664,98.0103,98.148,18749.0
2020-09-16 14:40:00,106.85,106.91,106.75,106.78,19134.0,98.1388,98.194,98.047,98.0746,19134.0
2020-09-16 14:45:00,106.79,106.81,106.64,106.72,19135.0,98.0837,98.1021,97.946,98.0194,19135.0
2020-09-16 14:50:00,106.73,106.73,106.47,106.5,45193.0,98.0286,98.0286,97.7898,97.8174,45193.0
2020-09-16 14:55:00,106.51,106.58,106.44,106.54,18988.0,97.8266,97.8909,97.7623,97.8541,18988.0
2020-09-16 15:00:00,106.59,106.77,106.55,106.67,20668.0,97.9,98.0654,97.8633,97.9735,20668.0
2020-09-16 15:05:00,106.65,106.66,106.4,106.44,27334.0,97.9552,97.9643,97.7255,97.7623,27334.0
2020-09-16 15:10:00,106.42,106.43,105.98,106.24,58913.0,97.7439,97.7531,97.3398,97.5786,58913.0
2020-09-16 15:15:00,106.23,106.23,105.99,106.16,28413.0,97.5694,97.5694,97.349,97.5051,28413.0
2020-09-16 15:20:00,106.15,106.17,105.91,105.97,23475.0,97.4959,97.5143,97.2755,97.3306,23475.0
2020-09-16 15:25:00,105.98,106.12,105.96,106.09,31915.0,97.3398,97.4684,97.3214,97.4408,31915.0
2020-09-16 15:30:00,106.09,106.25,105.96,106.22,81811.0,97.4408,97.5878,97.3214,97.5602,81811.0
2020-09-16 15:35:00,106.21,106.43,106.09,106.11,47317.0,97.551,97.7531,97.4408,97.4592,47317.0
2020-09-16 15:40:00,106.12,106.25,105.96,106.23,41535.0,97.4684,97.5878,97.3214,97.5694,41535.0
2020-09-16 15:45:00,106.25,106.43,106.15,106.3,53330.0,97.5878,97.7531,97.4959,97.6337,53330.0
2020-09-16 15:50:00,106.32,106.41,106.0,106.05,121289.0,97.6521,97.7347,97.3581,97.4041,121289.0
2020-09-16 15:55:00,106.05,106.1,105.66,105.7,285763.0,97.4041,97.45,97.0459,97.0826,285763.0
2020-09-17 09:30:00,104.96,105.06,104.39,104.99,85438.0,96.4029,96.4948,95.8794,96.4305,85438.0
2020-09-17 09:35:00,104.99,105.03,104.75,104.99,26333.0,96.4305,96.4672,96.2101,96.4305,26333.0
2020-09-17 09:40:00,104.98,105.2,104.91,105.11,39774.0,96.4213,96.6234,96.357,96.5407,39774.0
2020-09-17 09:45:00,105.1,105.19,105.0,105.04,13442.0,96.5315,96.6142,96.4397,96.4764,13442.0
2020-09-17 09:50:00,105.02,105.75,105.02,105.49,28397.0,96.458,97.1285,96.458,96.8897,28397.0
2020-09-17 09:55:00,105.5,105.7,105.47,105.5,29004.0,96.8989,97.0826,96.8714,96.8989,29004.0
2020-09-17 10:00:00,105.54,105.71,105.46,105.49,26250.0,96.9356,97.0918,96.8622,96.8897,26250.0
2020-09-17 10:05:00,105.48,105.88,105.48,105.83,26916.0,96.8805,97.2479,96.8805,97.202,26916.0
2020-09-17 10:10:00,105.86,106.21,105.84,106.03,30404.0,97.2296,97.551,97.2112,97.3857,30404.0
2020-09-17 10:15:00,106.03,106.06,105.79,105.92,21099.0,97.3857,97.4133,97.1653,97.2847,21099.0
2020-09-17 10:20:00,105.92,106.0,105.67,105.76,16751.0,97.2847,97.3581,97.055,97.1377,16751.0
2020-09-17 10:25:00,105.77,105.95,105.66,105.95,29891.0,97.1469,97.3122,97.0459,97.3122,29891.0
2020-09-17 10:30:00,105.96,106.04,105.83,105.99,31159.0,97.3214,97.3949,97.202,97.349,31159.0
2020-09-17 10:35:00,106.01,106.05,105.76,105.82,16468.0,97.3673,97.4041,97.1377,97.1928,16468.0
2020-09-17 10:40:00,105.78,105.99,105.77,105.98,19683.0,97.1561,97.349,97.1469,97.3398,19683.0
2020-09-17 10:45:00,105.98,106.23,105.98,106.16,33805.0,97.3398,97.5694,97.3398,97.5051,33805.0
2020-09-17 10:50:00,106.15,106.36,106.09,106.14,20235.0,97.4959,97.6888,97.4408,97.4867,20235.0
2020-09-17 10:55:00,106.1,106.2,105.97,106.11,14809.0,97.45,97.5418,97.3306,97.4592,14809.0
2020-09-17 11:00:00,106.12,106.46,106.12,106.4,25160.0,97.4684,97.7806,97.4684,97.7255,25160.0
2020-09-17 11:05:00,106.4,106.59,106.35,106.43,29403.0,97.7255,97.9,97.6796,97.7531,29403.0
2020-09-17 11:10:00,106.43,106.55,106.43,106.52,30147.0,97.7531,97.8633,97.7531,97.8357,30147.0
2020-09-17 11:15:00,106.55,106.66,106.38,106.57,22214.0,97.8633,97.9643,97.7072,97.8817,22214.0
2020-09-17 11:20:00,106.58,106.7,106.53,106.64,30820.0,97.8909,98.0011,97.8449,97.946,30820.0
2020-09-17 11:25:00,106.65,106.7,106.51,106.56,16207.0,97.9552,98.0011,97.8266,97.8725,16207.0
2020-09-17 11:30:00,106.55,106.56,106.35,106.43,19355.0,97.8633,97.8725,97.6796,97.7531,19355.0
2020-09-17 11:35:00,106.45,106.58,106.44,106.49,42130.0,97.7715,97.8909,97.7623,97.8082,42130.0
2020-09-17 11:40:00,106.5,106.58,106.39,106.4,16071.0,97.8174,97.8909,97.7163,97.7255,16071.0
2020-09-17 11:45:00,106.4,106.47,106.29,106.29,73722.0,97.7255,97.7898,97.6245,97.6245,73722.0
2020-09-17 11:50:00,106.29,106.35,106.0,106.33,70478.0,97.6245,97.6796,97.3581,97.6612,70478.0
2020-09-17 11:55:00,106.33,106.46,106.23,106.35,28506.0,97.6612,97.7806,97.5694,97.6796,28506.0
2020-09-17 12:00:00,106.3,106.36,106.13,106.13,16583.0,97.6337,97.6888,97.4775,97.4775,16583.0
2020-09-17 12:05:00,106.15,106.23,105.94,105.98,14735.0,97.4959,97.5694,97.303,97.3398,14735.0
2020-09-17 12:10:00,105.98,105.99,105.76,105.84,17222.0,97.3398,97.349,97.1377,97.2112,17222.0
2020-09-17 12:15:00,105.86,105.87,105.73,105.76,77268.0,97.2296,97.2387,97.1102,97.1377,77268.0
2020-09-17 12:20:00,105.77,105.91,105.72,105.82,35452.0,97.1469,97.2755,97.101,97.1928,35452.0
2020-09-17 12:25:00,105.82,106.03,105.73,106.02,40225.0,97.1928,97.3857,97.1102,97.3765,40225.0
2020-09-17 12:30:00,106.01,106.03,105.88,105.96,25681.0,97.3673,97.3857,97.2479,97.3214,25681.0
2020-09-17 12:35:00,105.95,106.11,105.77,105.83,42592.0,97.3122,97.4592,97.1469,97.202,42592.0
2020-09-17 12:40:00,105.81,105.91,105.72,105.91,23690.0,97.1836,97.2755,97.101,97.2755,23690.0
2020-09-17 12:45:00,105.87,106.06,105.82,106.04,20324.0,97.2387,97.4133,97.1928,97.3949,20324.0
2020-09-17 12:50:00,106.0,106.14,105.93,106.0,15745.0,97.3581,97.4867,97.2939,97.3581,15745.0
2020-09-17 12:55:00,106.01,106.12,105.99,106.12,13061.0,97.3673,97.4684,97.349,97.4684,13061.0
2020-09-17 13:00:00,106.08,106.12,105.95,106.05,10716.0,97.4316,97.4684,97.3122,97.4041,10716.0
2020-09-17 13:05:00,106.05,106.09,105.97,106.0,10947.0,97.4041,97.4408,97.3306,97.3581,10947.0
2020-09-17 13:10:00,106.01,106.05,105.88,105.89,12061.0,97.3673,97.4041,97.2479,97.2571,12061.0
2020-09-17 13:15:00,105.91,105.95,105.78,105.85,18012.0,97.2755,97.3122,97.1561,97.2204,18012.0
2020-09-17 13:20:00,105.82,105.93,105.79,105.81,12200.0,97.1928,97.2939,97.1653,97.1836,12200.0
2020-09-17 13:25:00,105.81,105.87,105.73,105.76,12226.0,97.1836,97.2387,97.1102,97.1377,12226.0
2020-09-17 13:30:00,105.78,105.93,105.74,105.88,12961.0,97.1561,97.2939,97.1193,97.2479,12961.0
2020-09-17 13:35:00,105.87,105.89,105.79,105.82,18543.0,97.2387,97.2571,97.1653,97.1928,18543.0
2020-09-17 13:40:00,105.81,105.84,105.71,105.81,15297.0,97.1836,97.2112,97.0918,97.1836,15297.0
2020-09-17 13:45:00,105.81,105.84,105.75,105.84,19068.0,97.1836,97.2112,97.1285,97.2112,19068.0
2020-09-17 13:50:00,105.84,105.93,105.78,105.83,15338.0,97.2112,97.2939,97.1561,97.202,15338.0
2020-09-17 13:55:00,105.84,105.85,105.67,105.75,43707.0,97.2112,97.2204,97.055,97.1285,43707.0
2020-09-17 14:00:00,105.77,105.83,105.71,105.83,22428.0,97.1469,97.202,97.0918,97.202,22428.0
2020-09-17 14:05:00,105.83,105.91,105.81,105.82,18499.0,97.202,97.2755,97.1836,97.1928,18499.0
2020-09-17 14:10:00,105.82,105.91,105.82,105.91,17614.0,97.1928,97.2755,97.1928,97.2755,17614.0
2020-09-17 14:15:00,105.89,106.06,105.89,105.94,18029.0,97.2571,97.4133,97.2571,97.303,18029.0
2020-09-17 14:20:00,105.96,106.03,105.95,105.96,16856.0,97.3214,97.3857,97.3122,97.3214,16856.0
2020-09-17 14:25:00,105.97,105.98,105.72,105.72,13400.0,97.3306,97.3398,97.101,97.101,13400.0
2020-09-17 14:30:00,105.66,105.78,105.65,105.69,23148.0,97.0459,97.1561,97.0367,97.0734,23148.0
2020-09-17 14:35:00,105.68,105.69,105.58,105.63,21674.0,97.0642,97.0734,96.9724,97.0183,21674.0
2020-09-17 14:40:00,105.63,105.82,105.61,105.79,16671.0,97.0183,97.1928,96.9999,97.1653,16671.0
2020-09-17 14:45:00,105.8,105.9,105.74,105.83,13800.0,97.1744,97.2663,97.1193,97.202,13800.0
2020-09-17 14:50:00,105.83,105.93,105.8,105.89,24607.0,97.202,97.2939,97.1744,97.2571,24607.0
2020-09-17 14:55:00,105.88,105.94,105.75,105.77,18009.0,97.2479,97.303,97.1285,97.1469,18009.0
2020-09-17 15:00:00,105.78,105.8,105.48,105.55,22644.0,97.1561,97.1744,96.8805,96.9448,22644.0
2020-09-17 15:05:00,105.54,105.69,105.46,105.64,21336.0,96.9356,97.0734,96.8622,97.0275,21336.0
2020-09-17 15:10:00,105.65,105.94,105.65,105.83,26467.0,97.0367,97.303,97.0367,97.202,26467.0
2020-09-17 15:15:00,105.82,105.94,105.8,105.82,31202.0,97.1928,97.303,97.1744,97.1928,31202.0
2020-09-17 15:20:00,105.81,106.04,105.81,106.01,45235.0,97.1836,97.3949,97.1836,97.3673,45235.0
2020-09-17 15:25:00,105.98,106.01,105.88,105.99,53759.0,97.3398,97.3673,97.2479,97.349,53759.0
2020-09-17 15:30:00,105.97,106.46,105.95,106.26,57987.0,97.3306,97.7806,97.3122,97.5969,57987.0
2020-09-17 15:35:00,106.26,106.46,106.17,106.42,44256.0,97.5969,97.7806,97.5143,97.7439,44256.0
2020-09-17 15:40:00,106.44,106.56,106.23,106.25,47079.0,97.7623,97.8725,97.5694,97.5878,47079.0
2020-09-17 15:45:00,106.25,106.51,106.12,106.5,60476.0,97.5878,97.8266,97.4684,97.8174,60476.0
2020-09-17 15:50:00,106.51,106.59,106.46,106.57,62073.0,97.8266,97.9,97.7806,97.8817,62073.0
2020-09-17 15:55:00,106.57,106.75,106.5,106.72,171042.0,97.8817,98.047,97.8174,98.0194,171042.0
2020-09-18 09:30:00,106.56,107.49,106.49,107.12,1215820.0,97.8725,98.7267,97.8082,98.3868,1215820.0
2020-09-18 09:35:00,107.06,107.35,107.05,107.32,32829.0,98.3317,98.5981,98.3225,98.5705,32829.0
2020-09-18 09:40:00,107.27,107.63,107.27,107.49,38255.0,98.5246,98.8553,98.5246,98.7267,38255.0
2020-09-18 09:45:00,107.49,107.49,107.04,107.14,38424.0,98.7267,98.7267,98.3134,98.4052,38424.0
2020-09-18 09:50:00,107.14,107.33,107.09,107.33,32956.0,98.4052,98.5797,98.3593,98.5797,32956.0
2020-09-18 09:55:00,107.3,107.4,107.15,107.32,25712.0,98.5522,98.644,98.4144,98.5705,25712.0
2020-09-18 10:00:00,107.3,107.6,107.29,107.55,26864.0,98.5522,98.8277,98.543,98.7818,26864.0
2020-09-18 10:05:00,107.55,107.58,107.4,107.45,28834.0,98.7818,98.8093,98.644,98.6899,28834.0
2020-09-18 10:10:00,107.46,107.48,107.31,107.32,33200.0,98.6991,98.7175,98.5613,98.5705,33200.0
2020-09-18 10:15:00,107.31,107.5,107.28,107.3,20975.0,98.5613,98.7359,98.5338,98.5522,20975.0
2020-09-18 10:20:00,107.3,107.52,107.19,107.49,22775.0,98.5522,98.7542,98.4511,98.7267,22775.0
2020-09-18 10:25:00,107.48,107.68,107.41,107.61,24939.0,98.7175,98.9012,98.6532,98.8369,24939.0
2020-09-18 10:30:00,107.64,107.71,107.42,107.63,22295.0,98.8644,98.9287,98.6624,98.8553,22295.0
2020-09-18 10:35:00,107.65,107.7,107.58,107.68,29892.0,98.8736,98.9195,98.8093,98.9012,29892.0
2020-09-18 10:40:00,107.68,107.79,107.6,107.79,23255.0,98.9012,99.0022,98.8277,99.0022,23255.0
2020-09-18 10:45:00,107.79,107.79,107.39,107.62,41045.0,99.0022,99.0022,98.6348,98.8461,41045.0
2020-09-18 10:50:00,107.6,107.67,107.42,107.44,23526.0,98.8277,98.892,98.6624,98.6807,23526.0
2020-09-18 10:55:00,107.48,107.61,107.38,107.49,34579.0,98.7175,98.8369,98.6256,98.7267,34579.0
2020-09-18 11:00:00,107.5,107.65,107.43,107.58,43664.0,98.7359,98.8736,98.6716,98.8093,43664.0
2020-09-18 11:05:00,107.6,107.73,107.51,107.64,18945.0,98.8277,98.9471,98.745,98.8644,18945.0
2020-09-18 11:10:00,107.65,107.69,107.5,107.57,25076.0,98.8736,98.9104,98.7359,98.8001,25076.0
2020-09-18 11:15:00,107.59,107.66,107.28,107.4,21281.0,98.8185,98.8828,98.5338,98.644,21281.0
2020-09-18 11:20:00,107.41,107.62,107.38,107.55,72543.0,98.6532,98.8461,98.6256,98.7818,72543.0
2020-09-18 11:25:00,107.55,107.74,107.52,107.72,32511.0,98.7818,98.9563,98.7542,98.9379,32511.0
2020-09-18 11:30:00,107.73,107.75,107.58,107.59,48180.0,98.9471,98.9655,98.8093,98.8185,48180.0
2020-09-18 11:35:00,107.59,107.69,107.53,107.67,27302.0,98.8185,98.9104,98.7634,98.892,27302.0
2020-09-18 11:40:00,107.67,107.71,107.51,107.52,21063.0,98.892,98.9287,98.745,98.7542,21063.0
2020-09-18 11:45:00,107.52,107.96,107.52,107.95,40455.0,98.7542,99.1584,98.7542,99.1492,40455.0
2020-09-18 11:50:00,107.93,107.99,107.74,107.82,20669.0,99.1308,99.1859,98.9563,99.0298,20669.0
2020-09-18 11:55:00,107.81,107.87,107.72,107.78,13726.0,99.0206,99.0757,98.9379,98.993,13726.0
2020-09-18 12:00:00,107.77,107.87,107.71,107.71,12738.0,98.9838,99.0757,98.9287,98.9287,12738.0
2020-09-18 12:05:00,107.69,107.8,107.65,107.76,28914.0,98.9104,99.0114,98.8736,98.9747,28914.0
2020-09-18 12:10:00,107.76,107.88,107.75,107.79,17220.0,98.9747,99.0849,98.9655,99.0022,17220.0
2020-09-18 12:15:00,107.77,107.82,107.67,107.75,24773.0,98.9838,99.0298,98.892,98.9655,24773.0
2020-09-18 12:20:00,107.76,107.77,107.6,107.7,21482.0,98.9747,98.9838,98.8277,98.9195,21482.0
2020-09-18 12:25:00,107.71,107.96,107.69,107.95,25019.0,98.9287,99.1584,98.9104,99.1492,25019.0
2020-09-18 12:30:00,107.94,107.97,107.61,107.66,29640.0,99.14,99.1675,98.8369,98.8828,29640.0
2020-09-18 12:35:00,107.67,107.77,107.64,107.68,40040.0,98.892,98.9838,98.8644,98.9012,40040.0
2020-09-18 12:40:00,107.65,107.76,107.63,107.65,28184.0,98.8736,98.9747,98.8553,98.8736,28184.0
2020-09-18 12:45:00,107.69,107.71,107.56,107.63,25545.0,98.9104,98.9287,98.791,98.8553,25545.0
2020-09-18 12:50:00,107.63,107.73,107.57,107.6,18286.0,98.8553,98.9471,98.8001,98.8277,18286.0
2020-09-18 12:55:00,107.59,107.59,107.44,107.51,25222.0,98.8185,98.8185,98.6807,98.745,25222.0
2020-09-18 13:00:00,107.49,107.54,107.41,107.5,105139.0,98.7267,98.7726,98.6532,98.7359,105139.0
2020-09-18 13:05:00,107.5,107.53,107.4,107.48,60135.0,98.7359,98.7634,98.644,98.7175,60135.0
2020-09-18 13:10:00,107.49,107.62,107.45,107.52,44256.0,98.7267,98.8461,98.6899,98.7542,44256.0
2020-09-18 13:15:00,107.51,107.54,107.43,107.52,53245.0,98.745,98.7726,98.6716,98.7542,53245.0
2020-09-18 13:20:00,107.52,107.53,107.33,107.47,50055.0,98.7542,98.7634,98.5797,98.7083,50055.0
2020-09-18 13:25:00,107.47,107.49,107.09,107.16,50459.0,98.7083,98.7267,98.3593,98.4236,50459.0
2020-09-18 13:30:00,107.06,107.06,106.6,106.93,34673.0,98.3317,98.3317,97.9092,98.2123,34673.0
2020-09-18 13:35:00,106.94,107.07,106.77,106.9,35441.0,98.2215,98.3409,98.0654,98.1848,35441.0
2020-09-18 13:40:00,106.87,106.92,106.8,106.91,19376.0,98.1572,98.2031,98.0929,98.194,19376.0
2020-09-18 13:45:00,106.88,107.0,106.77,106.84,37811.0,98.1664,98.2766,98.0654,98.1297,37811.0
2020-09-18 13:50:00,106.83,106.84,106.49,106.67,14347.0,98.1205,98.1297,97.8082,97.9735,14347.0
2020-09-18 13:55:00,106.65,106.71,106.57,106.65,18574.0,97.9552,98.0103,97.8817,97.9552,18574.0
2020-09-18 14:00:00,106.63,106.7,106.39,106.45,22751.0,97.9368,98.0011,97.7163,97.7715,22751.0
2020-09-18 14:05:00,106.43,106.53,106.43,106.5,15625.0,97.7531,97.8449,97.7531,97.8174,15625.0
2020-09-18 14:10:00,106.5,106.5,106.4,106.46,11006.0,97.8174,97.8174,97.7255,97.7806,11006.0
2020-09-18 14:15:00,106.47,106.47,106.14,106.19,20462.0,97.7898,97.7898,97.4867,97.5327,20462.0
2020-09-18 14:20:00,106.19,106.47,106.18,106.44,23314.0,97.5327,97.7898,97.5235,97.7623,23314.0
2020-09-18 14:25:00,106.42,106.5,106.3,106.31,15244.0,97.7439,97.8174,97.6337,97.6429,15244.0
2020-09-18 14:30:00,106.3,106.36,106.25,106.36,27748.0,97.6337,97.6888,97.5878,97.6888,27748.0
2020-09-18 14:35:00,106.36,106.44,106.23,106.42,34626.0,97.6888,97.7623,97.5694,97.7439,34626.0
2020-09-18 14:40:00,106.43,106.55,106.34,106.38,19664.0,97.7531,97.8633,97.6704,97.7072,19664.0
2020-09-18 14:45:00,106.39,106.54,106.38,106.53,21794.0,97.7163,97.8541,97.7072,97.8449,21794.0
2020-09-18 14:50:00,106.55,106.55,106.35,106.43,16946.0,97.8633,97.8633,97.6796,97.7531,16946.0
2020-09-18 14:55:00,106.4,106.7,106.36,106.68,17517.0,97.7255,98.0011,97.6888,97.9827,17517.0
2020-09-18 15:00:00,106.7,106.86,106.67,106.84,14675.0,98.0011,98.148,97.9735,98.1297,14675.0
2020-09-18 15:05:00,106.84,106.84,106.76,106.77,24970.0,98.1297,98.1297,98.0562,98.0654,24970.0
2020-09-18 15:10:00,106.76,106.89,106.74,106.78,24289.0,98.0562,98.1756,98.0378,98.0746,24289.0
2020-09-18 15:15:00,106.79,106.92,106.79,106.9,33259.0,98.0837,98.2031,98.0837,98.1848,33259.0
2020-09-18 15:20:00,106.91,106.91,106.74,106.84,36691.0,98.194,98.194,98.0378,98.1297,36691.0
2020-09-18 15:25:00,106.85,107.02,106.78,107.02,24175.0,98.1388,98.295,98.0746,98.295,24175.0
2020-09-18 15:30:00,107.01,107.1,106.85,106.97,24791.0,98.2858,98.3685,98.1388,98.2491,24791.0
2020-09-18 15:35:00,106.96,107.03,106.87,106.99,34530.0,98.2399,98.3042,98.1572,98.2674,34530.0
2020-09-18 15:40:00,107.0,107.1,106.77,106.78,50763.0,98.2766,98.3685,98.0654,98.0746,50763.0
2020-09-18 15:45:00,106.77,106.95,106.67,106.83,78851.0,98.0654,98.2307,97.9735,98.1205,78851.0
2020-09-18 15:50:00,106.82,106.86,106.54,106.76,80455.0,98.1113,98.148,97.8541,98.0562,80455.0
2020-09-18 15:55:00,106.78,107.13,106.67,106.83,432084.0,98.0746,98.396,97.9735,98.1205,432084.0
2020-09-21 09:30:00,105.8,105.96,105.61,105.76,228209.0,97.1744,97.3214,96.9999,97.1377,228209.0
2020-09-21 09:35:00,105.76,106.2,105.73,106.2,71135.0,97.1377,97.5418,97.1102,97.5418,71135.0
2020-09-21 09:40:00,106.19,106.35,105.88,105.92,48092.0,97.5327,97.6796,97.2479,97.2847,48092.0
2020-09-21 09:45:00,105.9,106.23,105.86,106.03,54933.0,97.2663,97.5694,97.2296,97.3857,54933.0
2020-09-21 09:50:00,105.96,106.17,105.86,106.12,49271.0,97.3214,97.5143,97.2296,97.4684,49271.0
2020-09-21 09:55:00,106.09,106.31,106.06,106.25,40427.0,97.4408,97.6429,97.4133,97.5878,40427.0
2020-09-21 10:00:00,106.25,106.46,105.64,105.67,68050.0,97.5878,97.7806,97.0275,97.055,68050.0
2020-09-21 10:05:00,105.72,106.0,105.59,105.97,57586.0,97.101,97.3581,96.9816,97.3306,57586.0
2020-09-21 10:10:00,105.97,106.12,105.69,105.82,42796.0,97.3306,97.4684,97.0734,97.1928,42796.0
2020-09-21 10:15:00,105.85,105.85,105.23,105.34,67393.0,97.2204,97.2204,96.6509,96.752,67393.0
2020-09-21 10:20:00,105.36,105.37,104.89,105.13,55034.0,96.7703,96.7795,96.3386,96.5591,55034.0
2020-09-21 10:25:00,105.14,105.53,105.06,105.18,63348.0,96.5683,96.9265,96.4948,96.605,63348.0
2020-09-21 10:30:00,105.2,105.32,105.06,105.19,29171.0,96.6234,96.7336,96.4948,96.6142,29171.0
2020-09-21 10:35:00,105.16,105.29,105.11,105.11,23561.0,96.5866,96.706,96.5407,96.5407,23561.0
2020-09-21 10:40:00,105.11,105.39,105.0,105.28,31296.0,96.5407,96.7979,96.4397,96.6968,31296.0
2020-09-21 10:45:00,105.25,105.36,105.1,105.29,21378.0,96.6693,96.7703,96.5315,96.706,21378.0
2020-09-21 10:50:00,105.27,105.31,105.02,105.26,39707.0,96.6877,96.7244,96.458,96.6785,39707.0
2020-09-21 10:55:00,105.22,105.28,105.1,105.17,26353.0,96.6417,96.6968,96.5315,96.5958,26353.0
2020-09-21 11:00:00,105.15,105.51,105.11,105.48,19922.0,96.5774,96.9081,96.5407,96.8805,19922.0
2020-09-21 11:05:00,105.48,105.68,105.37,105.58,35891.0,96.8805,97.0642,96.7795,96.9724,35891.0
2020-09-21 11:10:00,105.6,105.67,105.57,105.59,27646.0,96.9908,97.055,96.9632,96.9816,27646.0
2020-09-21 11:15:00,105.61,105.69,105.52,105.63,31819.0,96.9999,97.0734,96.9173,97.0183,31819.0
2020-09-21 11:20:00,105.65,105.85,105.61,105.84,37109.0,97.0367,97.2204,96.9999,97.2112,37109.0
2020-09-21 11:25:00,105.83,105.92,105.69,105.84,31088.0,97.202,97.2847,97.0734,97.2112,31088.0
2020-09-21 11:30:00,105.84,105.95,105.46,105.46,42541.0,97.2112,97.3122,96.8622,96.8622,42541.0
2020-09-21 11:35:00,105.51,105.71,105.45,105.45,45693.0,96.9081,97.0918,96.853,96.853,45693.0
2020-09-21 11:40:00,105.46,105.58,105.3,105.35,42773.0,96.8622,96.9724,96.7152,96.7611,42773.0
2020-09-21 11:45:00,105.3,105.66,105.3,105.62,13378.0,96.7152,97.0459,96.7152,97.0091,13378.0
2020-09-21 11:50:00,105.63,105.69,105.51,105.56,11619.0,97.0183,97.0734,96.9081,96.954,11619.0
2020-09-21 11:55:00,105.53,105.56,105.43,105.43,13080.0,96.9265,96.954,96.8346,96.8346,13080.0
2020-09-21 12:00:00,105.44,105.64,105.38,105.64,14149.0,96.8438,97.0275,96.7887,97.0275,14149.0
2020-09-21 12:05:00,105.61,105.64,105.47,105.47,20096.0,96.9999,97.0275,96.8714,96.8714,20096.0
2020-09-21 12:10:00,105.47,105.47,105.18,105.22,19022.0,96.8714,96.8714,96.605,96.6417,19022.0
2020-09-21 12:15:00,105.22,105.34,105.17,105.28,16734.0,96.6417,96.752,96.5958,96.6968,16734.0
2020-09-21 12:20:00,105.34,105.37,105.19,105.33,19550.0,96.752,96.7795,96.6142,96.7428,19550.0
2020-09-21 12:25:00,105.31,105.47,105.28,105.42,27623.0,96.7244,96.8714,96.6968,96.8254,27623.0
2020-09-21 12:30:00,105.41,105.45,105.15,105.16,25393.0,96.8162,96.853,96.5774,96.5866,25393.0
2020-09-21 12:35:00,105.16,105.27,105.15,105.23,17406.0,96.5866,96.6877,96.5774,96.6509,17406.0
2020-09-21 12:40:00,105.23,105.34,105.12,105.15,18112.0,96.6509,96.752,96.5499,96.5774,18112.0
2020-09-21 12:45:00,105.13,105.18,104.96,105.02,12935.0,96.5591,96.605,96.4029,96.458,12935.0
2020-09-21 12:50:00,105.02,105.02,104.81,104.84,17100.0,96.458,96.458,96.2652,96.2927,17100.0
2020-09-21 12:55:00,104.85,104.92,104.74,104.87,15922.0,96.3019,96.3662,96.2009,96.3203,15922.0
2020-09-21 13:00:00,104.85,104.92,104.7,104.81,14860.0,96.3019,96.3662,96.1641,96.2652,14860.0
2020-09-21 13:05:00,104.81,104.86,104.69,104.86,15108.0,96.2652,96.3111,96.1549,96.3111,15108.0
2020-09-21 13:10:00,104.86,104.93,104.79,104.93,14860.0,96.3111,96.3754,96.2468,96.3754,14860.0
2020-09-21 13:15:00,104.95,105.03,104.84,104.84,16014.0,96.3937,96.4672,96.2927,96.2927,16014.0
2020-09-21 13:20:00,104.84,105.14,104.82,105.11,17155.0,96.2927,96.5683,96.2743,96.5407,17155.0
2020-09-21 13:25:00,105.09,105.25,105.07,105.2,15959.0,96.5223,96.6693,96.504,96.6234,15959.0
2020-09-21 13:30:00,105.2,105.28,105.15,105.21,20016.0,96.6234,96.6968,96.5774,96.6325,20016.0
2020-09-21 13:35:00,105.21,105.27,105.16,105.21,17618.0,96.6325,96.6877,96.5866,96.6325,17618.0
2020-09-21 13:40:00,105.2,105.27,105.05,105.05,17934.0,96.6234,96.6877,96.4856,96.4856,17934.0
2020-09-21 13:45:00,105.05,105.1,104.91,104.98,14656.0,96.4856,96.5315,96.357,96.4213,14656.0
2020-09-21 13:50:00,104.99,104.99,104.85,104.85,9459.0,96.4305,96.4305,96.3019,96.3019,9459.0
2020-09-21 13:55:00,104.83,104.95,104.76,104.87,14923.0,96.2835,96.3937,96.2192,96.3203,14923.0
2020-09-21 14:00:00,104.85,104.9,104.78,104.84,20133.0,96.3019,96.3478,96.2376,96.2927,20133.0
2020-09-21 14:05:00,104.81,104.83,104.63,104.81,22384.0,96.2652,96.2835,96.0998,96.2652,22384.0
2020-09-21 14:10:00,104.83,104.85,104.67,104.71,20980.0,96.2835,96.3019,96.1366,96.1733,20980.0
2020-09-21 14:15:00,104.75,104.8,104.57,104.68,16867.0,96.2101,96.256,96.0447,96.1458,16867.0
2020-09-21 14:20:00,104.66,104.87,104.65,104.84,20726.0,96.1274,96.3203,96.1182,96.2927,20726.0
2020-09-21 14:25:00,104.83,104.93,104.8,104.89,16656.0,96.2835,96.3754,96.256,96.3386,16656.0
2020-09-21 14:30:00,104.83,104.83,104.56,104.69,20669.0,96.2835,96.2835,96.0355,96.1549,20669.0
2020-09-21 14:35:00,104.72,104.72,104.58,104.61,123568.0,96.1825,96.1825,96.0539,96.0815,123568.0
2020-09-21 14:40:00,104.59,104.7,104.52,104.53,65261.0,96.0631,96.1641,95.9988,96.008,65261.0
2020-09-21 14:45:00,104.53,104.59,104.46,104.51,18962.0,96.008,96.0631,95.9437,95.9896,18962.0
2020-09-21 14:50:00,104.53,104.66,104.49,104.64,25515.0,96.008,96.1274,95.9712,96.109,25515.0
2020-09-21 14:55:00,104.64,104.87,104.64,104.84,34608.0,96.109,96.3203,96.109,96.2927,34608.0
2020-09-21 15:00:00,104.83,105.2,104.81,105.19,29379.0,96.2835,96.6234,96.2652,96.6142,29379.0
2020-09-21 15:05:00,105.19,105.24,105.09,105.23,19892.0,96.6142,96.6601,96.5223,96.6509,19892.0
2020-09-21 15:10:00,105.23,105.42,105.23,105.36,25089.0,96.6509,96.8254,96.6509,96.7703,25089.0
2020-09-21 15:15:00,105.35,105.53,105.33,105.45,33608.0,96.7611,96.9265,96.7428,96.853,33608.0
2020-09-21 15:20:00,105.44,105.58,105.35,105.56,30221.0,96.8438,96.9724,96.7611,96.954,30221.0
2020-09-21 15:25:00,105.57,105.64,105.41,105.45,40034.0,96.9632,97.0275,96.8162,96.853,40034.0
2020-09-21 15:30:00,105.46,105.48,105.22,105.27,44861.0,96.8622,96.8805,96.6417,96.6877,44861.0
2020-09-21 15:35:00,105.28,105.56,105.27,105.45,73320.0,96.6968,96.954,96.6877,96.853,73320.0
2020-09-21 15:40:00,105.47,105.52,105.3,105.41,51221.0,96.8714,96.9173,96.7152,96.8162,51221.0
2020-09-21 15:45:00,105.43,105.51,105.36,105.41,50778.0,96.8346,96.9081,96.7703,96.8162,50778.0
2020-09-21 15:50:00,105.4,105.91,105.4,105.78,104627.0,96.8071,97.2755,96.8071,97.1561,104627.0
2020-09-21 15:55:00,105.76,106.04,105.76,105.92,245687.0,97.1377,97.3949,97.1377,97.2847,245687.0
2020-09-22 09:30:00,105.47,105.52,104.79,105.01,118898.0,96.8714,96.9173,96.2468,96.4489,118898.0
2020-09-22 09:35:00,105.12,105.27,104.89,105.0,33218.0,96.5499,96.6877,96.3386,96.4397,33218.0
2020-09-22 09:40:00,105.02,105.15,104.5,104.56,42988.0,96.458,96.5774,95.9804,96.0355,42988.0
2020-09-22 09:45:00,104.59,104.66,104.3,104.35,35101.0,96.0631,96.1274,95.7967,95.8427,35101.0
2020-09-22 09:50:00,104.37,104.37,104.02,104.08,38580.0,95.861,95.861,95.5396,95.5947,38580.0
2020-09-22 09:55:00,104.1,104.12,103.89,104.0,45678.0,95.613,95.6314,95.4202,95.5212,45678.0
2020-09-22 10:00:00,104.07,104.25,103.94,104.02,29386.0,95.5855,95.7508,95.4661,95.5396,29386.0
2020-09-22 10:05:00,104.07,104.17,103.99,104.0,22117.0,95.5855,95.6773,95.512,95.5212,22117.0
2020-09-22 10:10:00,103.98,104.09,103.81,103.88,28226.0,95.5028,95.6039,95.3467,95.411,28226.0
2020-09-22 10:15:00,103.87,104.18,103.82,104.11,23597.0,95.4018,95.6865,95.3559,95.6222,23597.0
2020-09-22 10:20:00,104.11,104.19,103.79,103.79,35854.0,95.6222,95.6957,95.3283,95.3283,35854.0
2020-09-22 10:25:00,103.77,103.94,103.72,103.88,22882.0,95.3099,95.4661,95.264,95.411,22882.0
2020-09-22 10:30:00,103.88,103.97,103.71,103.79,36692.0,95.411,95.4936,95.2548,95.3283,36692.0
2020-09-22 10:35:00,103.79,103.99,103.7,103.84,34125.0,95.3283,95.512,95.2457,95.3742,34125.0
2020-09-22 10:40:00,103.85,104.1,103.78,104.02,23120.0,95.3834,95.613,95.3191,95.5396,23120.0
2020-09-22 10:45:00,104.03,104.03,103.88,104.02,26168.0,95.5488,95.5488,95.411,95.5396,26168.0
2020-09-22 10:50:00,104.01,104.37,103.96,104.2,41015.0,95.5304,95.861,95.4845,95.7049,41015.0
2020-09-22 10:55:00,104.19,104.28,103.81,103.85,36116.0,95.6957,95.7784,95.3467,95.3834,36116.0
2020-09-22 11:00:00,103.84,103.94,103.56,103.74,43598.0,95.3742,95.4661,95.1171,95.2824,43598.0
2020-09-22 11:05:00,103.74,104.04,103.74,104.03,25325.0,95.2824,95.5579,95.2824,95.5488,25325.0
2020-09-22 11:10:00,104.03,104.12,103.88,104.05,46255.0,95.5488,95.6314,95.411,95.5671,46255.0
2020-09-22 11:15:00,104.02,104.26,103.99,104.25,28776.0,95.5396,95.76,95.512,95.7508,28776.0
2020-09-22 11:20:00,104.25,104.3,104.1,104.15,26643.0,95.7508,95.7967,95.613,95.659,26643.0
2020-09-22 11:25:00,104.15,104.19,104.06,104.17,16534.0,95.659,95.6957,95.5763,95.6773,16534.0
2020-09-22 11:30:00,104.15,104.22,103.94,103.94,26875.0,95.659,95.7233,95.4661,95.4661,26875.0
2020-09-22 11:35:00,103.96,104.26,103.92,104.21,19825.0,95.4845,95.76,95.4477,95.7141,19825.0
2020-09-22 11:40:00,104.22,104.46,104.22,104.34,23150.0,95.7233,95.9437,95.7233,95.8335,23150.0
2020-09-22 11:45:00,104.31,104.47,104.3,104.45,17123.0,95.8059,95.9529,95.7967,95.9345,17123.0
2020-09-22 11:50:00,104.45,104.49,104.14,104.25,61140.0,95.9345,95.9712,95.6498,95.7508,61140.0
2020-09-22 11:55:00,104.23,104.29,104.15,104.18,95872.0,95.7324,95.7876,95.659,95.6865,95872.0
2020-09-22 12:00:00,104.18,104.27,104.13,104.2,96124.0,95.6865,95.7692,95.6406,95.7049,96124.0
2020-09-22 12:05:00,104.2,104.35,104.13,104.31,39435.0,95.7049,95.8427,95.6406,95.8059,39435.0
2020-09-22 12:10:00,104.33,104.63,104.28,104.62,46839.0,95.8243,96.0998,95.7784,96.0907,46839.0
2020-09-22 12:15:00,104.62,104.62,104.43,104.47,46546.0,96.0907,96.0907,95.9161,95.9529,46546.0
2020-09-22 12:20:00,104.47,104.47,104.35,104.36,17928.0,95.9529,95.9529,95.8427,95.8518,17928.0
2020-09-22 12:25:00,104.36,104.38,104.27,104.36,17128.0,95.8518,95.8702,95.7692,95.8518,17128.0
2020-09-22 12:30:00,104.39,104.39,104.27,104.3,21076.0,95.8794,95.8794,95.7692,95.7967,21076.0
2020-09-22 12:35:00,104.29,104.4,104.28,104.32,16706.0,95.7876,95.8886,95.7784,95.8151,16706.0
2020-09-22 12:40:00,104.3,104.34,104.21,104.34,16408.0,95.7967,95.8335,95.7141,95.8335,16408.0
2020-09-22 12:45:00,104.33,104.35,104.21,104.34,29523.0,95.8243,95.8427,95.7141,95.8335,29523.0
2020-09-22 12:50:00,104.34,104.34,104.11,104.13,32483.0,95.8335,95.8335,95.6222,95.6406,32483.0
2020-09-22 12:55:00,104.13,104.18,103.99,104.16,20226.0,95.6406,95.6865,95.512,95.6682,20226.0
2020-09-22 13:00:00,104.16,104.19,104.09,104.17,15160.0,95.6682,95.6957,95.6039,95.6773,15160.0
2020-09-22 13:05:00,104.16,104.2,104.1,104.15,21580.0,95.6682,95.7049,95.613,95.659,21580.0
2020-09-22 13:10:00,104.14,104.34,104.13,104.26,29874.0,95.6498,95.8335,95.6406,95.76,29874.0
2020-09-22 13:15:00,104.26,104.37,104.2,104.34,52559.0,95.76,95.861,95.7049,95.8335,52559.0
2020-09-22 13:20:00,104.34,104.43,104.33,104.39,14686.0,95.8335,95.9161,95.8243,95.8794,14686.0
2020-09-22 13:25:00,104.41,104.43,104.35,104.39,9806.0,95.8978,95.9161,95.8427,95.8794,9806.0
2020-09-22 13:30:00,104.39,104.49,104.36,104.48,17163.0,95.8794,95.9712,95.8518,95.9621,17163.0
2020-09-22 13:35:00,104.47,104.47,104.41,104.45,20480.0,95.9529,95.9529,95.8978,95.9345,20480.0
2020-09-22 13:40:00,104.46,104.53,104.43,104.5,16887.0,95.9437,96.008,95.9161,95.9804,16887.0
2020-09-22 13:45:00,104.5,104.58,104.45,104.57,15342.0,95.9804,96.0539,95.9345,96.0447,15342.0
2020-09-22 13:50:00,104.55,104.61,104.51,104.58,30677.0,96.0264,96.0815,95.9896,96.0539,30677.0
2020-09-22 13:55:00,104.58,104.71,104.54,104.66,22778.0,96.0539,96.1733,96.0172,96.1274,22778.0
2020-09-22 14:00:00,104.67,104.81,104.67,104.75,34902.0,96.1366,96.2652,96.1366,96.2101,34902.0
2020-09-22 14:05:00,104.75,104.77,104.66,104.66,18146.0,96.2101,96.2284,96.1274,96.1274,18146.0
2020-09-22 14:10:00,104.66,104.71,104.59,104.69,23234.0,96.1274,96.1733,96.0631,96.1549,23234.0
2020-09-22 14:15:00,104.68,104.75,104.63,104.7,19025.0,96.1458,96.2101,96.0998,96.1641,19025.0
2020-09-22 14:20:00,104.67,104.67,104.43,104.49,29045.0,96.1366,96.1366,95.9161,95.9712,29045.0
2020-09-22 14:25:00,104.48,104.56,104.45,104.56,19565.0,95.9621,96.0355,95.9345,96.0355,19565.0
2020-09-22 14:30:00,104.58,104.6,104.5,104.55,16609.0,96.0539,96.0723,95.9804,96.0264,16609.0
2020-09-22 14:35:00,104.54,104.6,104.49,104.56,23445.0,96.0172,96.0723,95.9712,96.0355,23445.0
2020-09-22 14:40:00,104.55,104.66,104.53,104.62,15551.0,96.0264,96.1274,96.008,96.0907,15551.0
2020-09-22 14:45:00,104.62,104.62,104.52,104.52,15730.0,96.0907,96.0907,95.9988,95.9988,15730.0
2020-09-22 14:50:00,104.54,104.57,104.51,104.55,19595.0,96.0172,96.0447,95.9896,96.0264,19595.0
2020-09-22 14:55:00,104.53,104.6,104.42,104.5,58193.0,96.008,96.0723,95.907,95.9804,58193.0
2020-09-22 15:00:00,104.49,104.5,104.36,104.43,21105.0,95.9712,95.9804,95.8518,95.9161,21105.0
2020-09-22 15:05:00,104.43,104.53,104.35,104.4,37416.0,95.9161,96.008,95.8427,95.8886,37416.0
2020-09-22 15:10:00,104.41,104.45,104.3,104.37,60578.0,95.8978,95.9345,95.7967,95.861,60578.0
2020-09-22 15:15:00,104.35,104.52,104.3,104.49,17131.0,95.8427,95.9988,95.7967,95.9712,17131.0
2020-09-22 15:20:00,104.48,104.56,104.42,104.53,22994.0,95.9621,96.0355,95.907,96.008,22994.0
2020-09-22 15:25:00,104.53,104.76,104.53,104.75,27951.0,96.008,96.2192,96.008,96.2101,27951.0
2020-09-22 15:30:00,104.74,104.75,104.61,104.72,30023.0,96.2009,96.2101,96.0815,96.1825,30023.0
2020-09-22 15:35:00,104.72,104.84,104.7,104.75,38960.0,96.1825,96.2927,96.1641,96.2101,38960.0
2020-09-22 15:40:00,104.74,104.77,104.69,104.74,66633.0,96.2009,96.2284,96.1549,96.2009,66633.0
2020-09-22 15:45:00,104.74,104.89,104.69,104.87,75737.0,96.2009,96.3386,96.1549,96.3203,75737.0
2020-09-22 15:50:00,104.89,104.89,104.71,104.79,53148.0,96.3386,96.3386,96.1733,96.2468,53148.0
2020-09-22 15:55:00,104.79,104.95,104.75,104.79,128172.0,96.2468,96.3937,96.2101,96.2468,128172.0
2020-09-23 09:30:00,104.99,104.99,103.77,103.77,78807.0,96.4305,96.4305,95.3099,95.3099,78807.0
2020-09-23 09:35:00,103.85,104.31,103.75,104.2,52923.0,95.3834,95.8059,95.2916,95.7049,52923.0
2020-09-23 09:40:00,104.2,104.21,103.78,103.97,38749.0,95.7049,95.7141,95.3191,95.4936,38749.0
2020-09-23 09:45:00,104.0,104.15,103.96,104.06,43928.0,95.5212,95.659,95.4845,95.5763,43928.0
2020-09-23 09:50:00,104.05,104.05,103.79,103.84,35790.0,95.5671,95.5671,95.3283,95.3742,35790.0
2020-09-23 09:55:00,103.84,103.95,103.73,103.91,41133.0,95.3742,95.4753,95.2732,95.4385,41133.0
2020-09-23 10:00:00,103.96,104.22,103.92,104.21,27403.0,95.4845,95.7233,95.4477,95.7141,27403.0
2020-09-23 10:05:00,104.25,104.25,103.9,104.09,19502.0,95.7508,95.7508,95.4294,95.6039,19502.0
2020-09-23 10:10:00,104.1,104.31,104.03,104.28,15064.0,95.613,95.8059,95.5488,95.7784,15064.0
2020-09-23 10:15:00,104.29,104.31,104.09,104.22,17361.0,95.7876,95.8059,95.6039,95.7233,17361.0
2020-09-23 10:20:00,104.25,104.25,103.92,103.97,14247.0,95.7508,95.7508,95.4477,95.4936,14247.0
2020-09-23 10:25:00,103.96,104.24,103.95,104.19,17568.0,95.4845,95.7416,95.4753,95.6957,17568.0
2020-09-23 10:30:00,104.18,104.33,104.14,104.26,15314.0,95.6865,95.8243,95.6498,95.76,15314.0
2020-09-23 10:35:00,104.27,104.27,103.89,103.93,20176.0,95.7692,95.7692,95.4202,95.4569,20176.0
2020-09-23 10:40:00,103.91,104.13,103.91,104.07,14014.0,95.4385,95.6406,95.4385,95.5855,14014.0
2020-09-23 10:45:00,104.08,104.22,104.01,104.2,22580.0,95.5947,95.7233,95.5304,95.7049,22580.0
2020-09-23 10:50:00,104.21,104.24,103.99,104.07,60851.0,95.7141,95.7416,95.512,95.5855,60851.0
2020-09-23 10:55:00,104.08,104.19,103.9,104.1,34088.0,95.5947,95.6957,95.4294,95.613,34088.0
2020-09-23 11:00:00,104.1,104.32,104.06,104.22,24933.0,95.613,95.8151,95.5763,95.7233,24933.0
2020-09-23 11:05:00,104.22,104.37,104.21,104.34,39582.0,95.7233,95.861,95.7141,95.8335,39582.0
2020-09-23 11:10:00,104.36,104.41,104.23,104.25,24909.0,95.8518,95.8978,95.7324,95.7508,24909.0
2020-09-23 11:15:00,104.26,104.4,104.18,104.26,22011.0,95.76,95.8886,95.6865,95.76,22011.0
2020-09-23 11:20:00,104.26,104.26,103.93,103.94,32264.0,95.76,95.76,95.4569,95.4661,32264.0
2020-09-23 11:25:00,103.91,104.02,103.84,103.87,15951.0,95.4385,95.5396,95.3742,95.4018,15951.0
2020-09-23 11:30:00,103.84,103.91,103.64,103.66,27475.0,95.3742,95.4385,95.1905,95.2089,27475.0
2020-09-23 11:35:00,103.66,103.66,103.53,103.55,26625.0,95.2089,95.2089,95.0895,95.1079,26625.0
2020-09-23 11:40:00,103.56,103.65,103.54,103.64,20866.0,95.1171,95.1997,95.0987,95.1905,20866.0
2020-09-23 11:45:00,103.66,103.66,103.41,103.51,25258.0,95.2089,95.2089,94.9793,95.0711,25258.0
2020-09-23 11:50:00,103.49,103.53,103.39,103.48,16757.0,95.0528,95.0895,94.9609,95.0436,16757.0
2020-09-23 11:55:00,103.46,103.63,103.44,103.59,17450.0,95.0252,95.1814,95.0069,95.1446,17450.0
2020-09-23 12:00:00,103.59,103.77,103.55,103.69,24965.0,95.1446,95.3099,95.1079,95.2365,24965.0
2020-09-23 12:05:00,103.69,103.83,103.68,103.79,16871.0,95.2365,95.3651,95.2273,95.3283,16871.0
2020-09-23 12:10:00,103.81,103.86,103.72,103.73,19103.0,95.3467,95.3926,95.264,95.2732,19103.0
2020-09-23 12:15:00,103.72,103.77,103.63,103.64,17160.0,95.264,95.3099,95.1814,95.1905,17160.0
2020-09-23 12:20:00,103.68,103.77,103.6,103.64,27136.0,95.2273,95.3099,95.1538,95.1905,27136.0
2020-09-23 12:25:00,103.68,103.9,103.68,103.88,6755.0,95.2273,95.4294,95.2273,95.411,6755.0
2020-09-23 12:30:00,103.87,103.98,103.85,103.95,30305.0,95.4018,95.5028,95.3834,95.4753,30305.0
2020-09-23 12:35:00,103.96,104.18,103.92,104.17,14684.0,95.4845,95.6865,95.4477,95.6773,14684.0
2020-09-23 12:40:00,104.16,104.29,104.15,104.24,15784.0,95.6682,95.7876,95.659,95.7416,15784.0
2020-09-23 12:45:00,104.23,104.34,104.2,104.34,25194.0,95.7324,95.8335,95.7049,95.8335,25194.0
2020-09-23 12:50:00,104.32,104.46,104.31,104.45,18594.0,95.8151,95.9437,95.8059,95.9345,18594.0
2020-09-23 12:55:00,104.45,104.52,104.32,104.32,27041.0,95.9345,95.9988,95.8151,95.8151,27041.0
2020-09-23 13:00:00,104.34,104.36,104.22,104.22,10179.0,95.8335,95.8518,95.7233,95.7233,10179.0
2020-09-23 13:05:00,104.19,104.3,104.15,104.2,15207.0,95.6957,95.7967,95.659,95.7049,15207.0
2020-09-23 13:10:00,104.21,104.26,104.13,104.2,16406.0,95.7141,95.76,95.6406,95.7049,16406.0
2020-09-23 13:15:00,104.22,104.25,104.11,104.15,27781.0,95.7233,95.7508,95.6222,95.659,27781.0
2020-09-23 13:20:00,104.14,104.16,103.95,103.98,26239.0,95.6498,95.6682,95.4753,95.5028,26239.0
2020-09-23 13:25:00,103.98,104.0,103.79,103.81,28460.0,95.5028,95.5212,95.3283,95.3467,28460.0
2020-09-23 13:30:00,103.84,103.86,103.76,103.79,16981.0,95.3742,95.3926,95.3008,95.3283,16981.0
2020-09-23 13:35:00,103.8,103.88,103.74,103.83,15856.0,95.3375,95.411,95.2824,95.3651,15856.0
2020-09-23 13:40:00,103.79,103.85,103.66,103.66,15052.0,95.3283,95.3834,95.2089,95.2089,15052.0
2020-09-23 13:45:00,103.66,103.78,103.58,103.77,49336.0,95.2089,95.3191,95.1354,95.3099,49336.0
2020-09-23 13:50:00,103.76,103.81,103.64,103.66,32057.0,95.3008,95.3467,95.1905,95.2089,32057.0
2020-09-23 13:55:00,103.67,103.69,103.55,103.67,24638.0,95.2181,95.2365,95.1079,95.2181,24638.0
2020-09-23 14:00:00,103.65,103.67,103.48,103.55,18284.0,95.1997,95.2181,95.0436,95.1079,18284.0
2020-09-23 14:05:00,103.55,103.64,103.49,103.56,18093.0,95.1079,95.1905,95.0528,95.1171,18093.0
2020-09-23 14:10:00,103.55,103.58,103.48,103.54,18276.0,95.1079,95.1354,95.0436,95.0987,18276.0
2020-09-23 14:15:00,103.53,103.54,102.96,102.96,66230.0,95.0895,95.0987,94.566,94.566,66230.0
2020-09-23 14:20:00,102.96,103.05,102.82,102.94,38613.0,94.566,94.6486,94.4374,94.5476,38613.0
2020-09-23 14:25:00,102.92,103.02,102.84,102.98,30101.0,94.5292,94.6211,94.4558,94.5844,30101.0
2020-09-23 14:30:00,102.96,103.01,102.78,102.97,31025.0,94.566,94.6119,94.4007,94.5752,31025.0
2020-09-23 14:35:00,102.98,103.03,102.92,102.93,26918.0,94.5844,94.6303,94.5292,94.5384,26918.0
2020-09-23 14:40:00,102.91,102.91,102.73,102.76,46018.0,94.5201,94.5201,94.3547,94.3823,46018.0
2020-09-23 14:45:00,102.76,102.79,102.56,102.69,35054.0,94.3823,94.4098,94.1986,94.318,35054.0
2020-09-23 14:50:00,102.68,102.9,102.47,102.51,43179.0,94.3088,94.5109,94.1159,94.1527,43179.0
2020-09-23 14:55:00,102.5,102.55,102.34,102.43,31299.0,94.1435,94.1894,93.9965,94.0792,31299.0
2020-09-23 15:00:00,102.44,102.56,102.29,102.37,31774.0,94.0884,94.1986,93.9506,94.0241,31774.0
2020-09-23 15:05:00,102.37,102.48,102.25,102.46,28673.0,94.0241,94.1251,93.9139,94.1067,28673.0
2020-09-23 15:10:00,102.45,102.63,102.44,102.54,26079.0,94.0976,94.2629,94.0884,94.1802,26079.0
2020-09-23 15:15:00,102.49,102.52,102.31,102.51,41913.0,94.1343,94.1619,93.969,94.1527,41913.0
2020-09-23 15:20:00,102.46,102.62,102.33,102.33,35509.0,94.1067,94.2537,93.9873,93.9873,35509.0
2020-09-23 15:25:00,102.34,102.5,102.23,102.5,43207.0,93.9965,94.1435,93.8955,94.1435,43207.0
2020-09-23 15:30:00,102.49,102.64,102.4,102.64,64708.0,94.1343,94.2721,94.0516,94.2721,64708.0
2020-09-23 15:35:00,102.61,102.71,102.55,102.68,59767.0,94.2445,94.3364,94.1894,94.3088,59767.0
2020-09-23 15:40:00,102.69,102.84,102.64,102.83,56874.0,94.318,94.4558,94.2721,94.4466,56874.0
2020-09-23 15:45:00,102.83,102.84,102.4,102.57,75415.0,94.4466,94.4558,94.0516,94.2078,75415.0
2020-09-23 15:50:00,102.57,102.73,102.42,102.71,127555.0,94.2078,94.3547,94.07,94.3364,127555.0
2020-09-23 15:55:00,102.71,102.79,102.56,102.72,224277.0,94.3364,94.4098,94.1986,94.3456,224277.0
2020-09-24 09:30:00,102.75,103.21,102.62,102.78,139898.0,94.3731,94.7956,94.2537,94.4007,139898.0
2020-09-24 09:35:00,102.76,102.77,102.05,102.4,67252.0,94.3823,94.3915,93.7302,94.0516,67252.0
2020-09-24 09:40:00,102.4,102.49,102.22,102.26,33158.0,94.0516,94.1343,93.8863,93.9231,33158.0
2020-09-24 09:45:00,102.29,102.57,102.13,102.52,36518.0,93.9506,94.2078,93.8037,94.1619,36518.0
2020-09-24 09:50:00,102.57,102.65,102.48,102.64,51729.0,94.2078,94.2813,94.1251,94.2721,51729.0
2020-09-24 09:55:00,102.64,102.66,102.41,102.59,55702.0,94.2721,94.2904,94.0608,94.2262,55702.0
2020-09-24 10:00:00,102.6,103.11,102.6,103.04,92144.0,94.2353,94.7038,94.2353,94.6395,92144.0
2020-09-24 10:05:00,103.0,103.38,103.0,103.37,54129.0,94.6027,94.9517,94.6027,94.9426,54129.0
2020-09-24 10:10:00,103.35,103.47,103.27,103.36,45638.0,94.9242,95.0344,94.8507,94.9334,45638.0
2020-09-24 10:15:00,103.34,103.53,103.12,103.14,53426.0,94.915,95.0895,94.7129,94.7313,53426.0
2020-09-24 10:20:00,103.1,103.14,102.75,102.75,47701.0,94.6946,94.7313,94.3731,94.3731,47701.0
2020-09-24 10:25:00,102.77,102.85,102.53,102.6,33031.0,94.3915,94.465,94.171,94.2353,33031.0
2020-09-24 10:30:00,102.6,102.63,102.32,102.38,25570.0,94.2353,94.2629,93.9782,94.0333,25570.0
2020-09-24 10:35:00,102.39,102.63,102.34,102.4,33255.0,94.0425,94.2629,93.9965,94.0516,33255.0
2020-09-24 10:40:00,102.4,102.52,102.14,102.17,66414.0,94.0516,94.1619,93.8128,93.8404,66414.0
2020-09-24 10:45:00,102.17,102.48,102.16,102.29,50567.0,93.8404,94.1251,93.8312,93.9506,50567.0
2020-09-24 10:50:00,102.25,102.37,102.09,102.35,42559.0,93.9139,94.0241,93.7669,94.0057,42559.0
2020-09-24 10:55:00,102.33,102.33,101.83,102.23,98754.0,93.9873,93.9873,93.5281,93.8955,98754.0
2020-09-24 11:00:00,102.24,102.24,101.94,101.97,40425.0,93.9047,93.9047,93.6291,93.6567,40425.0
2020-09-24 11:05:00,102.0,102.01,101.63,101.68,47030.0,93.6843,93.6934,93.3444,93.3903,47030.0
2020-09-24 11:10:00,101.69,101.88,101.63,101.82,40705.0,93.3995,93.574,93.3444,93.5189,40705.0
2020-09-24 11:15:00,101.8,101.83,101.47,101.7,51839.0,93.5006,93.5281,93.1975,93.4087,51839.0
2020-09-24 11:20:00,101.7,102.28,101.55,102.23,56282.0,93.4087,93.9414,93.2709,93.8955,56282.0
2020-09-24 11:25:00,102.22,102.47,102.22,102.31,40464.0,93.8863,94.1159,93.8863,93.969,40464.0
2020-09-24 11:30:00,102.29,102.59,102.27,102.5,39476.0,93.9506,94.2262,93.9322,94.1435,39476.0
2020-09-24 11:35:00,102.5,102.65,102.48,102.64,28530.0,94.1435,94.2813,94.1251,94.2721,28530.0
2020-09-24 11:40:00,102.62,102.77,102.62,102.67,19498.0,94.2537,94.3915,94.2537,94.2996,19498.0
2020-09-24 11:45:00,102.67,102.68,102.41,102.42,16320.0,94.2996,94.3088,94.0608,94.07,16320.0
2020-09-24 11:50:00,102.46,102.57,102.43,102.49,8944.0,94.1067,94.2078,94.0792,94.1343,8944.0
2020-09-24 11:55:00,102.5,102.83,102.48,102.8,16648.0,94.1435,94.4466,94.1251,94.419,16648.0
2020-09-24 12:00:00,102.85,102.86,102.55,102.58,30882.0,94.465,94.4741,94.1894,94.217,30882.0
2020-09-24 12:05:00,102.62,102.75,102.56,102.69,29600.0,94.2537,94.3731,94.1986,94.318,29600.0
2020-09-24 12:10:00,102.68,102.72,102.4,102.42,37758.0,94.3088,94.3456,94.0516,94.07,37758.0
2020-09-24 12:15:00,102.39,102.55,102.36,102.39,53123.0,94.0425,94.1894,94.0149,94.0425,53123.0
2020-09-24 12:20:00,102.44,102.51,102.41,102.44,28043.0,94.0884,94.1527,94.0608,94.0884,28043.0
2020-09-24 12:25:00,102.45,102.56,102.34,102.36,67064.0,94.0976,94.1986,93.9965,94.0149,67064.0
2020-09-24 12:30:00,102.35,102.36,102.06,102.28,95722.0,94.0057,94.0149,93.7394,93.9414,95722.0
2020-09-24 12:35:00,102.26,102.34,102.18,102.21,39992.0,93.9231,93.9965,93.8496,93.8771,39992.0
2020-09-24 12:40:00,102.2,102.27,102.18,102.23,23066.0,93.8679,93.9322,93.8496,93.8955,23066.0
2020-09-24 12:45:00,102.23,102.29,102.02,102.07,76650.0,93.8955,93.9506,93.7026,93.7485,76650.0
2020-09-24 12:50:00,102.06,102.16,102.01,102.05,69556.0,93.7394,93.8312,93.6934,93.7302,69556.0
2020-09-24 12:55:00,102.04,102.17,102.01,102.16,103982.0,93.721,93.8404,93.6934,93.8312,103982.0
2020-09-24 13:00:00,102.15,102.61,102.12,102.53,67335.0,93.822,94.2445,93.7945,94.171,67335.0
2020-09-24 13:05:00,102.51,102.51,102.14,102.17,72267.0,94.1527,94.1527,93.8128,93.8404,72267.0
2020-09-24 13:10:00,102.14,102.17,102.05,102.13,56116.0,93.8128,93.8404,93.7302,93.8037,56116.0
2020-09-24 13:15:00,102.09,102.15,101.92,101.95,105896.0,93.7669,93.822,93.6108,93.6383,105896.0
2020-09-24 13:20:00,101.97,102.04,101.81,101.83,140586.0,93.6567,93.721,93.5097,93.5281,140586.0
2020-09-24 13:25:00,101.82,102.21,101.77,102.18,139609.0,93.5189,93.8771,93.473,93.8496,139609.0
2020-09-24 13:30:00,102.19,102.47,102.14,102.32,29644.0,93.8588,94.1159,93.8128,93.9782,29644.0
2020-09-24 13:35:00,102.32,102.32,101.84,101.94,113697.0,93.9782,93.9782,93.5373,93.6291,113697.0
2020-09-24 13:40:00,101.95,102.02,101.91,101.95,88199.0,93.6383,93.7026,93.6016,93.6383,88199.0
2020-09-24 13:45:00,101.94,102.14,101.93,102.1,66048.0,93.6291,93.8128,93.62,93.7761,66048.0
2020-09-24 13:50:00,102.11,102.15,101.91,101.93,47446.0,93.7853,93.822,93.6016,93.62,47446.0
2020-09-24 13:55:00,101.94,101.94,101.7,101.73,68871.0,93.6291,93.6291,93.4087,93.4363,68871.0
2020-09-24 14:00:00,101.74,101.76,101.54,101.61,63552.0,93.4454,93.4638,93.2618,93.326,63552.0
2020-09-24 14:05:00,101.59,101.87,101.52,101.74,106938.0,93.3077,93.5648,93.2434,93.4454,106938.0
2020-09-24 14:10:00,101.71,101.93,101.67,101.93,23394.0,93.4179,93.62,93.3812,93.62,23394.0
2020-09-24 14:15:00,101.91,101.97,101.57,101.58,36235.0,93.6016,93.6567,93.2893,93.2985,36235.0
2020-09-24 14:20:00,101.59,101.59,101.42,101.46,64911.0,93.3077,93.3077,93.1515,93.1883,64911.0
2020-09-24 14:25:00,101.47,101.61,101.39,101.46,140814.0,93.1975,93.326,93.124,93.1883,140814.0
2020-09-24 14:30:00,101.45,101.56,101.41,101.43,59031.0,93.1791,93.2801,93.1424,93.1607,59031.0
2020-09-24 14:35:00,101.44,101.57,101.41,101.52,39053.0,93.1699,93.2893,93.1424,93.2434,39053.0
2020-09-24 14:40:00,101.52,101.53,101.23,101.26,135495.0,93.2434,93.2526,92.977,93.0046,135495.0
2020-09-24 14:45:00,101.28,101.28,101.06,101.06,103247.0,93.023,93.023,92.8209,92.8209,103247.0
2020-09-24 14:50:00,101.08,101.15,100.72,100.84,97250.0,92.8393,92.9035,92.5086,92.6188,97250.0
2020-09-24 14:55:00,100.85,100.85,100.47,100.51,128288.0,92.628,92.628,92.279,92.3157,128288.0
2020-09-24 15:00:00,100.52,100.72,100.49,100.65,94184.0,92.3249,92.5086,92.2974,92.4443,94184.0
2020-09-24 15:05:00,100.66,100.77,100.57,100.72,71341.0,92.4535,92.5545,92.3708,92.5086,71341.0
2020-09-24 15:10:00,100.72,101.08,100.67,101.05,72959.0,92.5086,92.8393,92.4627,92.8117,72959.0
2020-09-24 15:15:00,101.02,101.1,100.83,100.83,61166.0,92.7841,92.8576,92.6096,92.6096,61166.0
2020-09-24 15:20:00,100.83,100.87,100.6,100.65,55241.0,92.6096,92.6464,92.3984,92.4443,55241.0
2020-09-24 15:25:00,100.63,100.73,100.54,100.64,59053.0,92.4259,92.5178,92.3433,92.4351,59053.0
2020-09-24 15:30:00,100.63,100.83,100.59,100.82,164373.0,92.4259,92.6096,92.3892,92.6005,164373.0
2020-09-24 15:35:00,100.84,100.89,100.71,100.86,95892.0,92.6188,92.6647,92.4994,92.6372,95892.0
2020-09-24 15:40:00,100.87,101.01,100.79,100.89,179399.0,92.6464,92.775,92.5729,92.6647,179399.0
2020-09-24 15:45:00,100.89,101.17,100.81,100.83,214634.0,92.6647,92.9219,92.5913,92.6096,214634.0
2020-09-24 15:50:00,100.81,101.13,100.81,101.12,265318.0,92.5913,92.8852,92.5913,92.876,265318.0
2020-09-24 15:55:00,101.14,101.16,100.86,100.92,525338.0,92.8944,92.9127,92.6372,92.6923,525338.0
2020-09-25 09:30:00,100.56,100.74,100.41,100.55,121184.0,92.3617,92.527,92.2239,92.3525,121184.0
2020-09-25 09:35:00,100.57,100.75,100.34,100.47,62811.0,92.3708,92.5362,92.1596,92.279,62811.0
2020-09-25 09:40:00,100.48,101.11,100.48,101.06,46040.0,92.2882,92.8668,92.2882,92.8209,46040.0
2020-09-25 09:45:00,101.08,101.23,100.95,101.09,78968.0,92.8393,92.977,92.7199,92.8484,78968.0
2020-09-25 09:50:00,101.07,101.2,100.99,101.06,78791.0,92.8301,92.9495,92.7566,92.8209,78791.0
2020-09-25 09:55:00,101.07,101.36,100.8,101.25,64053.0,92.8301,93.0964,92.5821,92.9954,64053.0
2020-09-25 10:00:00,101.27,101.45,101.07,101.25,32340.0,93.0138,93.1791,92.8301,92.9954,32340.0
2020-09-25 10:05:00,101.28,101.28,100.97,101.02,32367.0,93.023,93.023,92.7382,92.7841,32367.0
2020-09-25 10:10:00,101.03,101.04,100.46,100.51,41069.0,92.7933,92.8025,92.2698,92.3157,41069.0
2020-09-25 10:15:00,100.5,100.86,100.46,100.83,76004.0,92.3065,92.6372,92.2698,92.6096,76004.0
2020-09-25 10:20:00,100.84,101.3,100.81,101.14,113828.0,92.6188,93.0413,92.5913,92.8944,113828.0
2020-09-25 10:25:00,101.14,101.53,101.14,101.41,67195.0,92.8944,93.2526,92.8944,93.1424,67195.0
2020-09-25 10:30:00,101.42,101.57,101.36,101.5,79189.0,93.1515,93.2893,93.0964,93.225,79189.0
2020-09-25 10:35:00,101.49,101.62,101.45,101.62,32783.0,93.2158,93.3352,93.1791,93.3352,32783.0
2020-09-25 10:40:00,101.66,101.82,101.58,101.81,80681.0,93.372,93.5189,93.2985,93.5097,80681.0
2020-09-25 10:45:00,101.83,101.88,101.75,101.78,26195.0,93.5281,93.574,93.4546,93.4822,26195.0
2020-09-25 10:50:00,101.83,102.18,101.73,102.14,18953.0,93.5281,93.8496,93.4363,93.8128,18953.0
2020-09-25 10:55:00,102.13,102.15,101.97,102.0,66032.0,93.8037,93.822,93.6567,93.6843,66032.0
2020-09-25 11:00:00,102.02,102.07,101.9,101.98,70832.0,93.7026,93.7485,93.5924,93.6659,70832.0
2020-09-25 11:05:00,101.99,102.02,101.84,101.92,22270.0,93.6751,93.7026,93.5373,93.6108,22270.0
2020-09-25 11:10:00,101.88,102.1,101.85,102.02,16986.0,93.574,93.7761,93.5465,93.7026,16986.0
2020-09-25 11:15:00,102.02,102.19,102.01,102.15,42908.0,93.7026,93.8588,93.6934,93.822,42908.0
2020-09-25 11:20:00,102.14,102.16,102.04,102.05,21004.0,93.8128,93.8312,93.721,93.7302,21004.0
2020-09-25 11:25:00,102.04,102.09,101.85,101.98,87933.0,93.721,93.7669,93.5465,93.6659,87933.0
2020-09-25 11:30:00,101.98,101.99,101.79,101.91,24472.0,93.6659,93.6751,93.4914,93.6016,24472.0
2020-09-25 11:35:00,101.92,102.01,101.86,101.9,15646.0,93.6108,93.6934,93.5557,93.5924,15646.0
2020-09-25 11:40:00,101.92,102.12,101.72,101.76,36225.0,93.6108,93.7945,93.4271,93.4638,36225.0
2020-09-25 11:45:00,101.76,101.79,101.61,101.63,15641.0,93.4638,93.4914,93.326,93.3444,15641.0
2020-09-25 11:50:00,101.63,101.78,101.59,101.71,25455.0,93.3444,93.4822,93.3077,93.4179,25455.0
2020-09-25 11:55:00,101.71,101.81,101.66,101.67,25451.0,93.4179,93.5097,93.372,93.3812,25451.0
2020-09-25 12:00:00,101.69,101.94,101.69,101.93,17170.0,93.3995,93.6291,93.3995,93.62,17170.0
2020-09-25 12:05:00,101.91,102.12,101.86,102.1,23363.0,93.6016,93.7945,93.5557,93.7761,23363.0
2020-09-25 12:10:00,102.09,102.13,101.97,102.04,68646.0,93.7669,93.8037,93.6567,93.721,68646.0
2020-09-25 12:15:00,102.04,102.09,101.87,101.87,22688.0,93.721,93.7669,93.5648,93.5648,22688.0
2020-09-25 12:20:00,101.88,101.97,101.77,101.97,23971.0,93.574,93.6567,93.473,93.6567,23971.0
2020-09-25 12:25:00,101.97,101.97,101.77,101.92,17924.0,93.6567,93.6567,93.473,93.6108,17924.0
2020-09-25 12:30:00,101.93,101.95,101.76,101.86,15642.0,93.62,93.6383,93.4638,93.5557,15642.0
2020-09-25 12:35:00,101.85,102.0,101.78,101.99,14175.0,93.5465,93.6843,93.4822,93.6751,14175.0
2020-09-25 12:40:00,101.99,102.14,101.99,102.14,25372.0,93.6751,93.8128,93.6751,93.8128,25372.0
2020-09-25 12:45:00,102.12,102.3,102.12,102.19,34372.0,93.7945,93.9598,93.7945,93.8588,34372.0
2020-09-25 12:50:00,102.14,102.24,102.12,102.21,22163.0,93.8128,93.9047,93.7945,93.8771,22163.0
2020-09-25 12:55:00,102.21,102.23,102.12,102.17,18153.0,93.8771,93.8955,93.7945,93.8404,18153.0
2020-09-25 13:00:00,102.16,102.26,102.05,102.21,19878.0,93.8312,93.9231,93.7302,93.8771,19878.0
2020-09-25 13:05:00,102.2,102.3,102.16,102.26,19586.0,93.8679,93.9598,93.8312,93.9231,19586.0
2020-09-25 13:10:00,102.25,102.39,102.22,102.37,17007.0,93.9139,94.0425,93.8863,94.0241,17007.0
2020-09-25 13:15:00,102.36,102.41,102.25,102.25,21911.0,94.0149,94.0608,93.9139,93.9139,21911.0
2020-09-25 13:20:00,102.23,102.41,102.22,102.34,14799.0,93.8955,94.0608,93.8863,93.9965,14799.0
2020-09-25 13:25:00,102.35,102.44,102.35,102.42,18484.0,94.0057,94.0884,94.0057,94.07,18484.0
2020-09-25 13:30:00,102.43,102.59,102.38,102.55,38407.0,94.0792,94.2262,94.0333,94.1894,38407.0
2020-09-25 13:35:00,102.54,102.59,102.49,102.54,20576.0,94.1802,94.2262,94.1343,94.1802,20576.0
2020-09-25 13:40:00,102.54,102.71,102.54,102.68,15522.0,94.1802,94.3364,94.1802,94.3088,15522.0
2020-09-25 13:45:00,102.68,102.73,102.64,102.66,19808.0,94.3088,94.3547,94.2721,94.2904,19808.0
2020-09-25 13:50:00,102.67,102.74,102.65,102.65,15428.0,94.2996,94.3639,94.2813,94.2813,15428.0
2020-09-25 13:55:00,102.64,102.72,102.6,102.65,17943.0,94.2721,94.3456,94.2353,94.2813,17943.0
2020-09-25 14:00:00,102.63,102.74,102.62,102.74,19791.0,94.2629,94.3639,94.2537,94.3639,19791.0
2020-09-25 14:05:00,102.74,102.77,102.7,102.75,19270.0,94.3639,94.3915,94.3272,94.3731,19270.0
2020-09-25 14:10:00,102.77,102.81,102.73,102.77,25680.0,94.3915,94.4282,94.3547,94.3915,25680.0
2020-09-25 14:15:00,102.79,103.11,102.78,103.06,47938.0,94.4098,94.7038,94.4007,94.6578,47938.0
2020-09-25 14:20:00,103.07,103.14,102.92,103.11,48313.0,94.667,94.7313,94.5292,94.7038,48313.0
2020-09-25 14:25:00,103.11,103.15,103.03,103.03,36177.0,94.7038,94.7405,94.6303,94.6303,36177.0
2020-09-25 14:30:00,103.0,103.07,102.97,102.99,27185.0,94.6027,94.667,94.5752,94.5935,27185.0
2020-09-25 14:35:00,102.99,103.01,102.84,102.91,30044.0,94.5935,94.6119,94.4558,94.5201,30044.0
2020-09-25 14:40:00,102.93,103.07,102.92,103.0,27057.0,94.5384,94.667,94.5292,94.6027,27057.0
2020-09-25 14:45:00,103.0,103.05,102.98,103.0,14295.0,94.6027,94.6486,94.5844,94.6027,14295.0
2020-09-25 14:50:00,102.99,103.1,102.93,103.08,26639.0,94.5935,94.6946,94.5384,94.6762,26639.0
2020-09-25 14:55:00,103.08,103.14,103.03,103.08,52717.0,94.6762,94.7313,94.6303,94.6762,52717.0
2020-09-25 15:00:00,103.08,103.16,103.07,103.12,42638.0,94.6762,94.7497,94.667,94.7129,42638.0
2020-09-25 15:05:00,103.13,103.32,103.11,103.31,25771.0,94.7221,94.8966,94.7038,94.8875,25771.0
2020-09-25 15:10:00,103.3,103.42,103.21,103.26,25711.0,94.8783,94.9885,94.7956,94.8415,25711.0
2020-09-25 15:15:00,103.25,103.5,103.25,103.5,37199.0,94.8323,95.062,94.8323,95.062,37199.0
2020-09-25 15:20:00,103.49,103.55,103.39,103.42,33473.0,95.0528,95.1079,94.9609,94.9885,33473.0
2020-09-25 15:25:00,103.44,103.6,103.38,103.6,40091.0,95.0069,95.1538,94.9517,95.1538,40091.0
2020-09-25 15:30:00,103.58,103.61,103.26,103.27,54876.0,95.1354,95.163,94.8415,94.8507,54876.0
2020-09-25 15:35:00,103.27,103.4,103.22,103.33,67675.0,94.8507,94.9701,94.8048,94.9058,67675.0
2020-09-25 15:40:00,103.31,103.31,103.15,103.28,61901.0,94.8875,94.8875,94.7405,94.8599,61901.0
2020-09-25 15:45:00,103.28,103.48,103.16,103.48,92527.0,94.8599,95.0436,94.7497,95.0436,92527.0
2020-09-25 15:50:00,103.47,103.48,103.09,103.41,184934.0,95.0344,95.0436,94.6854,94.9793,184934.0
2020-09-25 15:55:00,103.4,103.61,103.34,103.43,336472.0,94.9701,95.163,94.915,94.9977,336472.0
2020-09-28 09:30:00,104.24,104.67,104.1,104.56,143417.0,95.7416,96.1366,95.613,96.0355,143417.0
2020-09-28 09:35:00,104.62,104.87,104.11,104.15,70495.0,96.0907,96.3203,95.6222,95.659,70495.0
2020-09-28 09:40:00,104.15,104.54,104.1,104.28,67564.0,95.659,96.0172,95.613,95.7784,67564.0
2020-09-28 09:45:00,104.31,104.5,103.99,104.13,37942.0,95.8059,95.9804,95.512,95.6406,37942.0
2020-09-28 09:50:00,104.09,104.2,103.88,104.06,48108.0,95.6039,95.7049,95.411,95.5763,48108.0
2020-09-28 09:55:00,104.07,104.3,103.99,104.22,69347.0,95.5855,95.7967,95.512,95.7233,69347.0
2020-09-28 10:00:00,104.2,104.25,104.07,104.09,35346.0,95.7049,95.7508,95.5855,95.6039,35346.0
2020-09-28 10:05:00,104.09,104.27,104.04,104.19,24216.0,95.6039,95.7692,95.5579,95.6957,24216.0
2020-09-28 10:10:00,104.22,104.46,104.12,104.45,31442.0,95.7233,95.9437,95.6314,95.9345,31442.0
2020-09-28 10:15:00,104.47,104.81,104.46,104.79,76659.0,95.9529,96.2652,95.9437,96.2468,76659.0
2020-09-28 10:20:00,104.79,105.0,104.71,104.98,64968.0,96.2468,96.4397,96.1733,96.4213,64968.0
2020-09-28 10:25:00,104.99,105.25,104.94,104.94,36614.0,96.4305,96.6693,96.3846,96.3846,36614.0
2020-09-28 10:30:00,104.94,104.99,104.67,104.72,24707.0,96.3846,96.4305,96.1366,96.1825,24707.0
2020-09-28 10:35:00,104.77,104.88,104.47,104.5,13495.0,96.2284,96.3295,95.9529,95.9804,13495.0
2020-09-28 10:40:00,104.5,104.73,104.5,104.7,20334.0,95.9804,96.1917,95.9804,96.1641,20334.0
2020-09-28 10:45:00,104.69,104.73,104.19,104.29,20294.0,96.1549,96.1917,95.6957,95.7876,20294.0
2020-09-28 10:50:00,104.3,104.51,104.24,104.42,25826.0,95.7967,95.9896,95.7416,95.907,25826.0
2020-09-28 10:55:00,104.42,104.47,104.02,104.07,47854.0,95.907,95.9529,95.5396,95.5855,47854.0
2020-09-28 11:00:00,104.08,104.2,103.83,103.97,40067.0,95.5947,95.7049,95.3651,95.4936,40067.0
2020-09-28 11:05:00,103.92,104.2,103.82,104.11,24735.0,95.4477,95.7049,95.3559,95.6222,24735.0
2020-09-28 11:10:00,104.11,104.15,103.93,103.97,21133.0,95.6222,95.659,95.4569,95.4936,21133.0
2020-09-28 11:15:00,103.97,104.09,103.91,104.08,29047.0,95.4936,95.6039,95.4385,95.5947,29047.0
2020-09-28 11:20:00,104.07,104.32,104.02,104.26,20950.0,95.5855,95.8151,95.5396,95.76,20950.0
2020-09-28 11:25:00,104.28,104.31,104.06,104.17,34269.0,95.7784,95.8059,95.5763,95.6773,34269.0
2020-09-28 11:30:00,104.21,104.39,104.15,104.26,23977.0,95.7141,95.8794,95.659,95.76,23977.0
2020-09-28 11:35:00,104.25,104.29,104.18,104.24,18191.0,95.7508,95.7876,95.6865,95.7416,18191.0
2020-09-28 11:40:00,104.25,104.31,104.19,104.31,31771.0,95.7508,95.8059,95.6957,95.8059,31771.0
2020-09-28 11:45:00,104.3,104.48,104.3,104.4,15718.0,95.7967,95.9621,95.7967,95.8886,15718.0
2020-09-28 11:50:00,104.41,104.54,104.4,104.48,17965.0,95.8978,96.0172,95.8886,95.9621,17965.0
2020-09-28 11:55:00,104.48,104.6,104.28,104.33,29974.0,95.9621,96.0723,95.7784,95.8243,29974.0
2020-09-28 12:00:00,104.32,104.46,104.26,104.4,33448.0,95.8151,95.9437,95.76,95.8886,33448.0
2020-09-28 12:05:00,104.4,104.47,104.32,104.44,14751.0,95.8886,95.9529,95.8151,95.9253,14751.0
2020-09-28 12:10:00,104.45,104.48,104.3,104.46,21455.0,95.9345,95.9621,95.7967,95.9437,21455.0
2020-09-28 12:15:00,104.48,104.49,104.32,104.39,26304.0,95.9621,95.9712,95.8151,95.8794,26304.0
2020-09-28 12:20:00,104.4,104.53,104.4,104.41,13030.0,95.8886,96.008,95.8886,95.8978,13030.0
2020-09-28 12:25:00,104.37,104.41,104.27,104.29,19254.0,95.861,95.8978,95.7692,95.7876,19254.0
2020-09-28 12:30:00,104.31,104.4,104.26,104.39,16959.0,95.8059,95.8886,95.76,95.8794,16959.0
2020-09-28 12:35:00,104.4,104.45,104.36,104.43,14458.0,95.8886,95.9345,95.8518,95.9161,14458.0
2020-09-28 12:40:00,104.51,104.52,104.36,104.43,17383.0,95.9896,95.9988,95.8518,95.9161,17383.0
2020-09-28 12:45:00,104.45,104.47,104.34,104.45,37285.0,95.9345,95.9529,95.8335,95.9345,37285.0
2020-09-28 12:50:00,104.45,104.5,104.38,104.41,15410.0,95.9345,95.9804,95.8702,95.8978,15410.0
2020-09-28 12:55:00,104.39,104.45,104.31,104.45,13675.0,95.8794,95.9345,95.8059,95.9345,13675.0
2020-09-28 13:00:00,104.44,104.48,104.4,104.45,9001.0,95.9253,95.9621,95.8886,95.9345,9001.0
2020-09-28 13:05:00,104.46,104.5,104.3,104.31,13729.0,95.9437,95.9804,95.7967,95.8059,13729.0
2020-09-28 13:10:00,104.31,104.41,104.27,104.31,17776.0,95.8059,95.8978,95.7692,95.8059,17776.0
2020-09-28 13:15:00,104.32,104.48,104.31,104.38,39345.0,95.8151,95.9621,95.8059,95.8702,39345.0
2020-09-28 13:20:00,104.37,104.45,104.35,104.41,12433.0,95.861,95.9345,95.8427,95.8978,12433.0
2020-09-28 13:25:00,104.41,104.47,104.37,104.42,17264.0,95.8978,95.9529,95.861,95.907,17264.0
2020-09-28 13:30:00,104.42,104.61,104.42,104.61,41728.0,95.907,96.0815,95.907,96.0815,41728.0
2020-09-28 13:35:00,104.62,104.73,104.61,104.65,19382.0,96.0907,96.1917,96.0815,96.1182,19382.0
2020-09-28 13:40:00,104.64,104.79,104.64,104.77,20307.0,96.109,96.2468,96.109,96.2284,20307.0
2020-09-28 13:45:00,104.76,104.88,104.71,104.87,56359.0,96.2192,96.3295,96.1733,96.3203,56359.0
2020-09-28 13:50:00,104.89,104.91,104.78,104.79,32378.0,96.3386,96.357,96.2376,96.2468,32378.0
2020-09-28 13:55:00,104.8,105.16,104.78,104.94,60831.0,96.256,96.5866,96.2376,96.3846,60831.0
2020-09-28 14:00:00,104.94,104.97,104.62,104.64,26779.0,96.3846,96.4121,96.0907,96.109,26779.0
2020-09-28 14:05:00,104.65,104.7,104.54,104.69,30733.0,96.1182,96.1641,96.0172,96.1549,30733.0
2020-09-28 14:10:00,104.67,104.81,104.61,104.75,20088.0,96.1366,96.2652,96.0815,96.2101,20088.0
2020-09-28 14:15:00,104.77,104.9,104.77,104.78,26139.0,96.2284,96.3478,96.2284,96.2376,26139.0
2020-09-28 14:20:00,104.8,104.91,104.78,104.87,18727.0,96.256,96.357,96.2376,96.3203,18727.0
2020-09-28 14:25:00,104.87,104.92,104.8,104.83,27287.0,96.3203,96.3662,96.256,96.2835,27287.0
2020-09-28 14:30:00,104.85,104.92,104.82,104.83,21718.0,96.3019,96.3662,96.2743,96.2835,21718.0
2020-09-28 14:35:00,104.83,104.85,104.74,104.85,11925.0,96.2835,96.3019,96.2009,96.3019,11925.0
2020-09-28 14:40:00,104.86,104.86,104.71,104.71,14852.0,96.3111,96.3111,96.1733,96.1733,14852.0
2020-09-28 14:45:00,104.69,104.79,104.61,104.62,15745.0,96.1549,96.2468,96.0815,96.0907,15745.0
2020-09-28 14:50:00,104.62,104.67,104.59,104.64,15362.0,96.0907,96.1366,96.0631,96.109,15362.0
2020-09-28 14:55:00,104.61,104.62,104.52,104.59,8224.0,96.0815,96.0907,95.9988,96.0631,8224.0
2020-09-28 15:00:00,104.61,104.84,104.42,104.48,96757.0,96.0815,96.2927,95.907,95.9621,96757.0
2020-09-28 15:05:00,104.48,104.56,104.38,104.44,29522.0,95.9621,96.0355,95.8702,95.9253,29522.0
2020-09-28 15:10:00,104.42,104.5,104.37,104.49,11830.0,95.907,95.9804,95.861,95.9712,11830.0
2020-09-28 15:15:00,104.51,104.6,104.4,104.59,28733.0,95.9896,96.0723,95.8886,96.0631,28733.0
2020-09-28 15:20:00,104.6,104.67,104.56,104.64,17860.0,96.0723,96.1366,96.0355,96.109,17860.0
2020-09-28 15:25:00,104.63,104.7,104.6,104.67,23335.0,96.0998,96.1641,96.0723,96.1366,23335.0
2020-09-28 15:30:00,104.66,104.67,104.3,104.37,36764.0,96.1274,96.1366,95.7967,95.861,36764.0
2020-09-28 15:35:00,104.36,104.5,104.33,104.5,50391.0,95.8518,95.9804,95.8243,95.9804,50391.0
2020-09-28 15:40:00,104.5,104.62,104.44,104.58,61550.0,95.9804,96.0907,95.9253,96.0539,61550.0
2020-09-28 15:45:00,104.57,104.79,104.46,104.46,219045.0,96.0447,96.2468,95.9437,95.9437,219045.0
2020-09-28 15:50:00,104.48,104.71,104.42,104.69,161369.0,95.9621,96.1733,95.907,96.1549,161369.0
2020-09-28 15:55:00,104.7,104.7,104.22,104.43,385606.0,96.1641,96.1641,95.7233,95.9161,385606.0
2020-09-29 09:30:00,106.01,106.03,104.92,105.94,251793.0,97.3673,97.3857,96.3662,97.303,251793.0
2020-09-29 09:35:00,105.92,106.0,105.58,105.7,77002.0,97.2847,97.3581,96.9724,97.0826,77002.0
2020-09-29 09:40:00,105.71,105.93,105.52,105.74,59288.0,97.0918,97.2939,96.9173,97.1193,59288.0
2020-09-29 09:45:00,105.72,106.24,105.69,106.09,117013.0,97.101,97.5786,97.0734,97.4408,117013.0
2020-09-29 09:50:00,106.14,106.27,105.84,105.96,51730.0,97.4867,97.6061,97.2112,97.3214,51730.0
2020-09-29 09:55:00,105.96,106.09,105.8,105.95,102567.0,97.3214,97.4408,97.1744,97.3122,102567.0
2020-09-29 10:00:00,105.99,106.17,105.79,106.16,34961.0,97.349,97.5143,97.1653,97.5051,34961.0
2020-09-29 10:05:00,106.14,106.35,106.1,106.11,45771.0,97.4867,97.6796,97.45,97.4592,45771.0
2020-09-29 10:10:00,106.11,106.41,106.1,106.13,44043.0,97.4592,97.7347,97.45,97.4775,44043.0
2020-09-29 10:15:00,106.12,106.33,106.11,106.23,41721.0,97.4684,97.6612,97.4592,97.5694,41721.0
2020-09-29 10:20:00,106.22,106.23,106.04,106.2,44468.0,97.5602,97.5694,97.3949,97.5418,44468.0
2020-09-29 10:25:00,106.21,106.29,106.11,106.21,39621.0,97.551,97.6245,97.4592,97.551,39621.0
2020-09-29 10:30:00,106.19,106.26,105.76,105.81,52112.0,97.5327,97.5969,97.1377,97.1836,52112.0
2020-09-29 10:35:00,105.81,105.82,105.5,105.53,41331.0,97.1836,97.1928,96.8989,96.9265,41331.0
2020-09-29 10:40:00,105.54,105.86,105.52,105.86,48673.0,96.9356,97.2296,96.9173,97.2296,48673.0
2020-09-29 10:45:00,105.84,105.88,105.51,105.65,35086.0,97.2112,97.2479,96.9081,97.0367,35086.0
2020-09-29 10:50:00,105.65,105.85,105.63,105.8,32314.0,97.0367,97.2204,97.0183,97.1744,32314.0
2020-09-29 10:55:00,105.81,105.93,105.64,105.74,48410.0,97.1836,97.2939,97.0275,97.1193,48410.0
2020-09-29 11:00:00,105.76,105.84,105.6,105.72,24207.0,97.1377,97.2112,96.9908,97.101,24207.0
2020-09-29 11:05:00,105.73,105.83,105.7,105.74,16128.0,97.1102,97.202,97.0826,97.1193,16128.0
2020-09-29 11:10:00,105.73,105.87,105.68,105.7,19099.0,97.1102,97.2387,97.0642,97.0826,19099.0
2020-09-29 11:15:00,105.71,105.77,105.59,105.6,19454.0,97.0918,97.1469,96.9816,96.9908,19454.0
2020-09-29 11:20:00,105.61,105.72,105.58,105.69,23408.0,96.9999,97.101,96.9724,97.0734,23408.0
2020-09-29 11:25:00,105.72,105.81,105.65,105.66,32360.0,97.101,97.1836,97.0367,97.0459,32360.0
2020-09-29 11:30:00,105.67,105.78,105.63,105.68,15760.0,97.055,97.1561,97.0183,97.0642,15760.0
2020-09-29 11:35:00,105.69,105.79,105.69,105.72,18117.0,97.0734,97.1653,97.0734,97.101,18117.0
2020-09-29 11:40:00,105.71,105.76,105.41,105.54,46256.0,97.0918,97.1377,96.8162,96.9356,46256.0
2020-09-29 11:45:00,105.53,105.56,105.24,105.24,24594.0,96.9265,96.954,96.6601,96.6601,24594.0
2020-09-29 11:50:00,105.25,105.39,105.25,105.35,18409.0,96.6693,96.7979,96.6693,96.7611,18409.0
2020-09-29 11:55:00,105.32,105.39,105.21,105.26,32019.0,96.7336,96.7979,96.6325,96.6785,32019.0
2020-09-29 12:00:00,105.27,105.36,105.24,105.24,34408.0,96.6877,96.7703,96.6601,96.6601,34408.0
2020-09-29 12:05:00,105.25,105.27,105.11,105.17,27381.0,96.6693,96.6877,96.5407,96.5958,27381.0
2020-09-29 12:10:00,105.18,105.19,105.08,105.14,30088.0,96.605,96.6142,96.5131,96.5683,30088.0
2020-09-29 12:15:00,105.14,105.15,105.04,105.08,18327.0,96.5683,96.5774,96.4764,96.5131,18327.0
2020-09-29 12:20:00,105.08,105.12,104.95,104.95,26979.0,96.5131,96.5499,96.3937,96.3937,26979.0
2020-09-29 12:25:00,104.97,105.11,104.95,105.04,26170.0,96.4121,96.5407,96.3937,96.4764,26170.0
2020-09-29 12:30:00,105.06,105.06,104.95,104.99,13788.0,96.4948,96.4948,96.3937,96.4305,13788.0
2020-09-29 12:35:00,105.0,105.12,104.99,105.05,44313.0,96.4397,96.5499,96.4305,96.4856,44313.0
2020-09-29 12:40:00,105.05,105.12,105.02,105.04,19778.0,96.4856,96.5499,96.458,96.4764,19778.0
2020-09-29 12:45:00,105.04,105.3,105.02,105.25,16209.0,96.4764,96.7152,96.458,96.6693,16209.0
2020-09-29 12:50:00,105.24,105.51,105.21,105.38,87361.0,96.6601,96.9081,96.6325,96.7887,87361.0
2020-09-29 12:55:00,105.39,105.47,105.28,105.38,46227.0,96.7979,96.8714,96.6968,96.7887,46227.0
2020-09-29 13:00:00,105.38,105.5,105.37,105.47,20400.0,96.7887,96.8989,96.7795,96.8714,20400.0
2020-09-29 13:05:00,105.47,105.5,105.23,105.31,23699.0,96.8714,96.8989,96.6509,96.7244,23699.0
2020-09-29 13:10:00,105.32,105.36,105.18,105.23,25118.0,96.7336,96.7703,96.605,96.6509,25118.0
2020-09-29 13:15:00,105.24,105.37,105.21,105.23,65059.0,96.6601,96.7795,96.6325,96.6509,65059.0
2020-09-29 13:20:00,105.22,105.3,105.15,105.26,14875.0,96.6417,96.7152,96.5774,96.6785,14875.0
2020-09-29 13:25:00,105.27,105.38,105.24,105.38,14640.0,96.6877,96.7887,96.6601,96.7887,14640.0
2020-09-29 13:30:00,105.4,105.49,105.38,105.38,15304.0,96.8071,96.8897,96.7887,96.7887,15304.0
2020-09-29 13:35:00,105.38,105.52,105.35,105.49,11054.0,96.7887,96.9173,96.7611,96.8897,11054.0
2020-09-29 13:40:00,105.49,105.54,105.41,105.46,12203.0,96.8897,96.9356,96.8162,96.8622,12203.0
2020-09-29 13:45:00,105.48,105.49,105.4,105.45,16948.0,96.8805,96.8897,96.8071,96.853,16948.0
2020-09-29 13:50:00,105.44,105.67,105.42,105.57,27775.0,96.8438,97.055,96.8254,96.9632,27775.0
2020-09-29 13:55:00,105.6,105.63,105.55,105.6,20194.0,96.9908,97.0183,96.9448,96.9908,20194.0
2020-09-29 14:00:00,105.61,105.74,105.57,105.65,40277.0,96.9999,97.1193,96.9632,97.0367,40277.0
2020-09-29 14:05:00,105.63,105.69,105.53,105.64,19229.0,97.0183,97.0734,96.9265,97.0275,19229.0
2020-09-29 14:10:00,105.65,105.74,105.58,105.59,18892.0,97.0367,97.1193,96.9724,96.9816,18892.0
2020-09-29 14:15:00,105.6,105.85,105.6,105.78,30062.0,96.9908,97.2204,96.9908,97.1561,30062.0
2020-09-29 14:20:00,105.76,105.83,105.74,105.76,28231.0,97.1377,97.202,97.1193,97.1377,28231.0
2020-09-29 14:25:00,105.75,105.9,105.71,105.87,26070.0,97.1285,97.2663,97.0918,97.2387,26070.0
2020-09-29 14:30:00,105.86,105.89,105.78,105.84,23101.0,97.2296,97.2571,97.1561,97.2112,23101.0
2020-09-29 14:35:00,105.83,105.83,105.73,105.79,18258.0,97.202,97.202,97.1102,97.1653,18258.0
2020-09-29 14:40:00,105.78,105.89,105.74,105.84,23305.0,97.1561,97.2571,97.1193,97.2112,23305.0
2020-09-29 14:45:00,105.82,105.86,105.72,105.75,18324.0,97.1928,97.2296,97.101,97.1285,18324.0
2020-09-29 14:50:00,105.76,105.86,105.72,105.75,21767.0,97.1377,97.2296,97.101,97.1285,21767.0
2020-09-29 14:55:00,105.75,105.8,105.72,105.76,14890.0,97.1285,97.1744,97.101,97.1377,14890.0
2020-09-29 15:00:00,105.73,105.77,105.6,105.69,21871.0,97.1102,97.1469,96.9908,97.0734,21871.0
2020-09-29 15:05:00,105.7,105.7,105.58,105.63,16998.0,97.0826,97.0826,96.9724,97.0183,16998.0
2020-09-29 15:10:00,105.65,105.65,105.57,105.64,19922.0,97.0367,97.0367,96.9632,97.0275,19922.0
2020-09-29 15:15:00,105.64,105.92,105.64,105.89,49182.0,97.0275,97.2847,97.0275,97.2571,49182.0
2020-09-29 15:20:00,105.89,105.92,105.7,105.72,56824.0,97.2571,97.2847,97.0826,97.101,56824.0
2020-09-29 15:25:00,105.73,105.78,105.62,105.7,73988.0,97.1102,97.1561,97.0091,97.0826,73988.0
2020-09-29 15:30:00,105.7,105.71,105.6,105.67,40119.0,97.0826,97.0918,96.9908,97.055,40119.0
2020-09-29 15:35:00,105.69,105.69,105.4,105.51,38098.0,97.0734,97.0734,96.8071,96.9081,38098.0
2020-09-29 15:40:00,105.48,105.51,105.34,105.41,43128.0,96.8805,96.9081,96.752,96.8162,43128.0
2020-09-29 15:45:00,105.42,105.6,105.41,105.48,43243.0,96.8254,96.9908,96.8162,96.8805,43243.0
2020-09-29 15:50:00,105.5,105.57,105.38,105.46,69369.0,96.8989,96.9632,96.7887,96.8622,69369.0
2020-09-29 15:55:00,105.45,105.45,105.17,105.19,183431.0,96.853,96.853,96.5958,96.6142,183431.0
2020-09-30 09:30:00,105.99,106.49,105.76,106.36,175803.0,97.349,97.8082,97.1377,97.6888,175803.0
2020-09-30 09:35:00,106.38,106.43,105.91,105.96,110147.0,97.7072,97.7531,97.2755,97.3214,110147.0
2020-09-30 09:40:00,105.95,106.23,105.93,106.05,65188.0,97.3122,97.5694,97.2939,97.4041,65188.0
2020-09-30 09:45:00,106.05,106.06,105.77,105.93,40083.0,97.4041,97.4133,97.1469,97.2939,40083.0
2020-09-30 09:50:00,105.92,105.93,105.74,105.9,39323.0,97.2847,97.2939,97.1193,97.2663,39323.0
2020-09-30 09:55:00,105.89,106.06,105.83,106.05,30805.0,97.2571,97.4133,97.202,97.4041,30805.0
2020-09-30 10:00:00,106.05,106.38,105.96,106.38,35338.0,97.4041,97.7072,97.3214,97.7072,35338.0
2020-09-30 10:05:00,106.38,106.64,106.32,106.45,71720.0,97.7072,97.946,97.6521,97.7715,71720.0
2020-09-30 10:10:00,106.48,106.6,106.44,106.52,28584.0,97.799,97.9092,97.7623,97.8357,28584.0
2020-09-30 10:15:00,106.56,106.81,106.5,106.65,49372.0,97.8725,98.1021,97.8174,97.9552,49372.0
2020-09-30 10:20:00,106.66,106.89,106.61,106.69,33796.0,97.9643,98.1756,97.9184,97.9919,33796.0
2020-09-30 10:25:00,106.68,106.8,106.57,106.79,24225.0,97.9827,98.0929,97.8817,98.0837,24225.0
2020-09-30 10:30:00,106.85,106.9,106.76,106.86,34288.0,98.1388,98.1848,98.0562,98.148,34288.0
2020-09-30 10:35:00,106.89,106.97,106.78,106.87,44954.0,98.1756,98.2491,98.0746,98.1572,44954.0
2020-09-30 10:40:00,106.83,106.99,106.81,106.82,119754.0,98.1205,98.2674,98.1021,98.1113,119754.0
2020-09-30 10:45:00,106.85,107.38,106.84,107.34,97893.0,98.1388,98.6256,98.1297,98.5889,97893.0
2020-09-30 10:50:00,107.37,107.4,107.01,107.06,70911.0,98.6165,98.644,98.2858,98.3317,70911.0
2020-09-30 10:55:00,107.08,107.35,107.07,107.26,65102.0,98.3501,98.5981,98.3409,98.5154,65102.0
2020-09-30 11:00:00,107.26,107.3,107.21,107.27,45856.0,98.5154,98.5522,98.4695,98.5246,45856.0
2020-09-30 11:05:00,107.28,107.57,107.27,107.53,61315.0,98.5338,98.8001,98.5246,98.7634,61315.0
2020-09-30 11:10:00,107.55,107.86,107.55,107.84,48195.0,98.7818,99.0665,98.7818,99.0481,48195.0
2020-09-30 11:15:00,107.83,107.93,107.78,107.84,63727.0,99.0389,99.1308,98.993,99.0481,63727.0
2020-09-30 11:20:00,107.85,107.99,107.72,107.99,47409.0,99.0573,99.1859,98.9379,99.1859,47409.0
2020-09-30 11:25:00,107.98,108.22,107.97,108.09,98418.0,99.1767,99.3972,99.1675,99.2778,98418.0
2020-09-30 11:30:00,108.09,108.22,108.01,108.03,56601.0,99.2778,99.3972,99.2043,99.2226,56601.0
2020-09-30 11:35:00,108.04,108.1,108.01,108.1,35707.0,99.2318,99.2869,99.2043,99.2869,35707.0
2020-09-30 11:40:00,108.1,108.18,107.98,108.15,33879.0,99.2869,99.3604,99.1767,99.3329,33879.0
2020-09-30 11:45:00,108.15,108.17,107.91,107.97,47927.0,99.3329,99.3512,99.1124,99.1675,47927.0
2020-09-30 11:50:00,107.96,108.17,107.96,108.13,41654.0,99.1584,99.3512,99.1584,99.3145,41654.0
2020-09-30 11:55:00,108.14,108.33,108.12,108.31,36959.0,99.3237,99.4982,99.3053,99.4798,36959.0
2020-09-30 12:00:00,108.31,108.36,108.26,108.26,34184.0,99.4798,99.5257,99.4339,99.4339,34184.0
2020-09-30 12:05:00,108.25,108.38,108.14,108.38,29334.0,99.4247,99.5441,99.3237,99.5441,29334.0
2020-09-30 12:10:00,108.38,108.5,108.36,108.47,44866.0,99.5441,99.6543,99.5257,99.6268,44866.0
2020-09-30 12:15:00,108.48,108.75,108.47,108.72,80975.0,99.636,99.8839,99.6268,99.8564,80975.0
2020-09-30 12:20:00,108.72,108.84,108.66,108.67,71089.0,99.8564,99.9666,99.8013,99.8105,71089.0
2020-09-30 12:25:00,108.65,108.67,108.26,108.31,36974.0,99.7921,99.8105,99.4339,99.4798,36974.0
2020-09-30 12:30:00,108.31,108.44,108.28,108.44,27790.0,99.4798,99.5992,99.4523,99.5992,27790.0
2020-09-30 12:35:00,108.45,108.63,108.44,108.55,42812.0,99.6084,99.7737,99.5992,99.7002,42812.0
2020-09-30 12:40:00,108.54,108.58,108.38,108.46,20684.0,99.6911,99.7278,99.5441,99.6176,20684.0
2020-09-30 12:45:00,108.46,108.47,108.29,108.37,19930.0,99.6176,99.6268,99.4614,99.5349,19930.0
2020-09-30 12:50:00,108.37,108.42,108.22,108.26,33744.0,99.5349,99.5808,99.3972,99.4339,33744.0
2020-09-30 12:55:00,108.27,108.31,108.13,108.18,19052.0,99.4431,99.4798,99.3145,99.3604,19052.0
2020-09-30 13:00:00,108.2,108.25,107.97,108.06,28064.0,99.3788,99.4247,99.1675,99.2502,28064.0
2020-09-30 13:05:00,108.07,108.25,108.07,108.25,20016.0,99.2594,99.4247,99.2594,99.4247,20016.0
2020-09-30 13:10:00,108.27,108.28,108.21,108.26,17879.0,99.4431,99.4523,99.388,99.4339,17879.0
2020-09-30 13:15:00,108.28,108.47,108.27,108.45,28980.0,99.4523,99.6268,99.4431,99.6084,28980.0
2020-09-30 13:20:00,108.44,108.47,108.28,108.44,50326.0,99.5992,99.6268,99.4523,99.5992,50326.0
2020-09-30 13:25:00,108.43,108.51,108.37,108.47,32248.0,99.59,99.6635,99.5349,99.6268,32248.0
2020-09-30 13:30:00,108.48,108.73,108.47,108.72,35850.0,99.636,99.8656,99.6268,99.8564,35850.0
2020-09-30 13:35:00,108.72,108.95,108.71,108.95,68066.0,99.8564,100.0676,99.8472,100.0676,68066.0
2020-09-30 13:40:00,108.94,108.98,108.87,108.91,37256.0,100.0585,100.0952,99.9942,100.0309,37256.0
2020-09-30 13:45:00,108.91,109.15,108.91,109.15,55973.0,100.0309,100.2513,100.0309,100.2513,55973.0
2020-09-30 13:50:00,109.13,109.23,109.02,109.21,63058.0,100.233,100.3248,100.1319,100.3064,63058.0
2020-09-30 13:55:00,109.22,109.34,109.03,109.28,87793.0,100.3156,100.4258,100.1411,100.3707,87793.0
2020-09-30 14:00:00,109.28,109.28,109.11,109.17,50282.0,100.3707,100.3707,100.2146,100.2697,50282.0
2020-09-30 14:05:00,109.16,109.31,109.16,109.29,39372.0,100.2605,100.3983,100.2605,100.3799,39372.0
2020-09-30 14:10:00,109.3,109.44,109.29,109.38,56355.0,100.3891,100.5177,100.3799,100.4626,56355.0
2020-09-30 14:15:00,109.38,109.43,109.35,109.42,40638.0,100.4626,100.5085,100.435,100.4993,40638.0
2020-09-30 14:20:00,109.43,109.48,108.7,108.79,83263.0,100.5085,100.5544,99.838,99.9207,83263.0
2020-09-30 14:25:00,108.79,108.94,108.33,108.89,96842.0,99.9207,100.0585,99.4982,100.0125,96842.0
2020-09-30 14:30:00,108.87,108.87,108.58,108.66,66763.0,99.9942,99.9942,99.7278,99.8013,66763.0
2020-09-30 14:35:00,108.64,108.69,108.38,108.41,30673.0,99.7829,99.8288,99.5441,99.5717,30673.0
2020-09-30 14:40:00,108.42,108.45,108.11,108.23,40588.0,99.5808,99.6084,99.2961,99.4063,40588.0
2020-09-30 14:45:00,108.24,108.34,108.01,108.17,64188.0,99.4155,99.5074,99.2043,99.3512,64188.0
2020-09-30 14:50:00,108.16,108.41,108.1,108.31,66002.0,99.342,99.5717,99.2869,99.4798,66002.0
2020-09-30 14:55:00,108.3,108.83,108.27,108.79,56499.0,99.4706,99.9574,99.4431,99.9207,56499.0
2020-09-30 15:00:00,108.79,108.83,108.41,108.46,45385.0,99.9207,99.9574,99.5717,99.6176,45385.0
2020-09-30 15:05:00,108.46,108.83,108.46,108.76,56687.0,99.6176,99.9574,99.6176,99.8931,56687.0
2020-09-30 15:10:00,108.77,108.8,108.15,108.26,84277.0,99.9023,99.9299,99.3329,99.4339,84277.0
2020-09-30 15:15:00,108.24,108.32,107.89,108.02,93524.0,99.4155,99.489,99.0941,99.2135,93524.0
2020-09-30 15:20:00,108.04,108.09,107.79,107.95,106832.0,99.2318,99.2778,99.0022,99.1492,106832.0
2020-09-30 15:25:00,107.96,108.08,107.86,108.03,72232.0,99.1584,99.2686,99.0665,99.2226,72232.0
2020-09-30 15:30:00,108.02,108.22,107.92,108.19,74569.0,99.2135,99.3972,99.1216,99.3696,74569.0
2020-09-30 15:35:00,108.22,108.5,108.14,108.47,86718.0,99.3972,99.6543,99.3237,99.6268,86718.0
2020-09-30 15:40:00,108.48,108.6,108.39,108.54,135973.0,99.636,99.7462,99.5533,99.6911,135973.0
2020-09-30 15:45:00,108.53,108.82,108.42,108.8,98113.0,99.6819,99.9482,99.5808,99.9299,98113.0
2020-09-30 15:50:00,108.8,108.97,108.73,108.86,192436.0,99.9299,100.086,99.8656,99.985,192436.0
2020-09-30 15:55:00,108.86,109.27,108.8,108.8,683926.0,99.985,100.3616,99.9299,99.9299,683926.0
2020-10-01 09:30:00,109.18,110.13,109.17,109.67,286019.0,100.2789,101.1514,100.2697,100.7289,286019.0
2020-10-01 09:35:00,109.66,110.3,109.6,110.09,145132.0,100.7198,101.3076,100.6646,101.1147,145132.0
2020-10-01 09:40:00,110.08,110.33,109.52,109.69,127708.0,101.1055,101.3351,100.5912,100.7473,127708.0
2020-10-01 09:45:00,109.75,109.82,109.3,109.76,115530.0,100.8024,100.8667,100.3891,100.8116,115530.0
2020-10-01 09:50:00,109.76,110.03,109.7,109.74,120105.0,100.8116,101.0596,100.7565,100.7932,120105.0
2020-10-01 09:55:00,109.75,109.96,109.43,109.47,140886.0,100.8024,100.9953,100.5085,100.5452,140886.0
2020-10-01 10:00:00,109.45,109.63,109.2,109.22,115620.0,100.5269,100.6922,100.2973,100.3156,115620.0
2020-10-01 10:05:00,109.21,109.3,109.01,109.25,55942.0,100.3064,100.3891,100.1227,100.3432,55942.0
2020-10-01 10:10:00,109.26,109.28,108.82,109.15,58144.0,100.3524,100.3707,99.9482,100.2513,58144.0
2020-10-01 10:15:00,109.14,109.34,108.88,109.29,62967.0,100.2421,100.4258,100.0033,100.3799,62967.0
2020-10-01 10:20:00,109.34,109.42,109.08,109.23,51469.0,100.4258,100.4993,100.187,100.3248,51469.0
2020-10-01 10:25:00,109.23,109.23,108.95,109.01,35980.0,100.3248,100.3248,100.0676,100.1227,35980.0
2020-10-01 10:30:00,109.06,109.67,109.06,109.66,51360.0,100.1687,100.7289,100.1687,100.7198,51360.0
2020-10-01 10:35:00,109.65,109.84,109.55,109.84,97455.0,100.7106,100.8851,100.6187,100.8851,97455.0
2020-10-01 10:40:00,109.84,109.96,109.82,109.93,125720.0,100.8851,100.9953,100.8667,100.9677,125720.0
2020-10-01 10:45:00,109.93,110.06,109.72,109.8,105036.0,100.9677,101.0871,100.7749,100.8483,105036.0
2020-10-01 10:50:00,109.77,109.79,109.36,109.38,54043.0,100.8208,100.8392,100.4442,100.4626,54043.0
2020-10-01 10:55:00,109.38,109.54,109.07,109.53,79809.0,100.4626,100.6095,100.1779,100.6004,79809.0
2020-10-01 11:00:00,109.59,109.63,109.2,109.4,38919.0,100.6555,100.6922,100.2973,100.481,38919.0
2020-10-01 11:05:00,109.38,109.5,109.05,109.12,52932.0,100.4626,100.5728,100.1595,100.2238,52932.0
2020-10-01 11:10:00,109.1,109.55,109.0,109.54,37183.0,100.2054,100.6187,100.1136,100.6095,37183.0
2020-10-01 11:15:00,109.54,109.64,109.32,109.35,34022.0,100.6095,100.7014,100.4075,100.435,34022.0
2020-10-01 11:20:00,109.33,109.53,109.31,109.53,26728.0,100.4167,100.6004,100.3983,100.6004,26728.0
2020-10-01 11:25:00,109.5,109.52,109.34,109.5,17668.0,100.5728,100.5912,100.4258,100.5728,17668.0
2020-10-01 11:30:00,109.52,109.67,109.49,109.6,24294.0,100.5912,100.7289,100.5636,100.6646,24294.0
2020-10-01 11:35:00,109.62,109.69,109.54,109.63,29304.0,100.683,100.7473,100.6095,100.6922,29304.0
2020-10-01 11:40:00,109.64,109.69,109.54,109.6,21262.0,100.7014,100.7473,100.6095,100.6646,21262.0
2020-10-01 11:45:00,109.6,109.74,109.5,109.5,34513.0,100.6646,100.7932,100.5728,100.5728,34513.0
2020-10-01 11:50:00,109.5,109.7,109.48,109.69,25447.0,100.5728,100.7565,100.5544,100.7473,25447.0
2020-10-01 11:55:00,109.69,109.8,109.64,109.77,32455.0,100.7473,100.8483,100.7014,100.8208,32455.0
2020-10-01 12:00:00,109.76,109.88,109.67,109.86,61688.0,100.8116,100.9218,100.7289,100.9034,61688.0
2020-10-01 12:05:00,109.86,109.87,109.67,109.72,50544.0,100.9034,100.9126,100.7289,100.7749,50544.0
2020-10-01 12:10:00,109.71,109.72,109.49,109.58,35005.0,100.7657,100.7749,100.5636,100.6463,35005.0
2020-10-01 12:15:00,109.6,109.62,109.41,109.47,44091.0,100.6646,100.683,100.4901,100.5452,44091.0
2020-10-01 12:20:00,109.47,109.69,109.37,109.64,35432.0,100.5452,100.7473,100.4534,100.7014,35432.0
2020-10-01 12:25:00,109.64,109.64,109.49,109.55,28116.0,100.7014,100.7014,100.5636,100.6187,28116.0
2020-10-01 12:30:00,109.55,109.6,109.49,109.5,23045.0,100.6187,100.6646,100.5636,100.5728,23045.0
2020-10-01 12:35:00,109.51,109.59,109.4,109.59,18852.0,100.582,100.6555,100.481,100.6555,18852.0
2020-10-01 12:40:00,109.59,109.69,109.57,109.57,21524.0,100.6555,100.7473,100.6371,100.6371,21524.0
2020-10-01 12:45:00,109.56,109.81,109.56,109.69,20465.0,100.6279,100.8575,100.6279,100.7473,20465.0
2020-10-01 12:50:00,109.68,109.77,109.61,109.68,19407.0,100.7381,100.8208,100.6738,100.7381,19407.0
2020-10-01 12:55:00,109.69,109.7,109.55,109.57,24197.0,100.7473,100.7565,100.6187,100.6371,24197.0
2020-10-01 13:00:00,109.59,109.59,109.42,109.5,24958.0,100.6555,100.6555,100.4993,100.5728,24958.0
2020-10-01 13:05:00,109.5,109.66,109.5,109.66,26271.0,100.5728,100.7198,100.5728,100.7198,26271.0
2020-10-01 13:10:00,109.64,109.66,109.45,109.46,22472.0,100.7014,100.7198,100.5269,100.5361,22472.0
2020-10-01 13:15:00,109.48,109.57,109.45,109.52,55408.0,100.5544,100.6371,100.5269,100.5912,55408.0
2020-10-01 13:20:00,109.52,109.54,109.38,109.41,26757.0,100.5912,100.6095,100.4626,100.4901,26757.0
2020-10-01 13:25:00,109.4,109.43,109.17,109.27,45578.0,100.481,100.5085,100.2697,100.3616,45578.0
2020-10-01 13:30:00,109.29,109.3,109.09,109.13,34583.0,100.3799,100.3891,100.1962,100.233,34583.0
2020-10-01 13:35:00,109.13,109.33,109.1,109.22,30482.0,100.233,100.4167,100.2054,100.3156,30482.0
2020-10-01 13:40:00,109.21,109.27,109.09,109.23,28226.0,100.3064,100.3616,100.1962,100.3248,28226.0
2020-10-01 13:45:00,109.24,109.24,109.04,109.07,24435.0,100.334,100.334,100.1503,100.1779,24435.0
2020-10-01 13:50:00,109.06,109.1,108.9,109.06,33619.0,100.1687,100.2054,100.0217,100.1687,33619.0
2020-10-01 13:55:00,109.06,109.11,108.73,108.85,38685.0,100.1687,100.2146,99.8656,99.9758,38685.0
2020-10-01 14:00:00,108.88,108.99,108.38,108.77,84116.0,100.0033,100.1044,99.5441,99.9023,84116.0
2020-10-01 14:05:00,108.76,108.83,108.48,108.5,43498.0,99.8931,99.9574,99.636,99.6543,43498.0
2020-10-01 14:10:00,108.55,108.78,108.45,108.7,41222.0,99.7002,99.9115,99.6084,99.838,41222.0
2020-10-01 14:15:00,108.7,108.87,108.56,108.79,41363.0,99.838,99.9942,99.7094,99.9207,41363.0
2020-10-01 14:20:00,108.79,108.89,108.69,108.85,19432.0,99.9207,100.0125,99.8288,99.9758,19432.0
2020-10-01 14:25:00,108.8,108.94,108.77,108.87,34880.0,99.9299,100.0585,99.9023,99.9942,34880.0
2020-10-01 14:30:00,108.87,108.94,108.86,108.9,21454.0,99.9942,100.0585,99.985,100.0217,21454.0
2020-10-01 14:35:00,108.88,108.96,108.85,108.88,24227.0,100.0033,100.0768,99.9758,100.0033,24227.0
2020-10-01 14:40:00,108.88,108.95,108.86,108.94,26727.0,100.0033,100.0676,99.985,100.0585,26727.0
2020-10-01 14:45:00,108.94,108.95,108.88,108.88,26368.0,100.0585,100.0676,100.0033,100.0033,26368.0
2020-10-01 14:50:00,108.88,109.0,108.84,108.95,31045.0,100.0033,100.1136,99.9666,100.0676,31045.0
2020-10-01 14:55:00,108.94,109.0,108.87,108.95,73398.0,100.0585,100.1136,99.9942,100.0676,73398.0
2020-10-01 15:00:00,108.96,109.11,108.9,109.05,44196.0,100.0768,100.2146,100.0217,100.1595,44196.0
2020-10-01 15:05:00,109.02,109.07,108.89,108.97,34066.0,100.1319,100.1779,100.0125,100.086,34066.0
2020-10-01 15:10:00,108.95,109.1,108.95,108.98,27156.0,100.0676,100.2054,100.0676,100.0952,27156.0
2020-10-01 15:15:00,108.99,109.02,108.86,108.87,41428.0,100.1044,100.1319,99.985,99.9942,41428.0
2020-10-01 15:20:00,108.87,108.9,108.61,108.8,100511.0,99.9942,100.0217,99.7554,99.9299,100511.0
2020-10-01 15:25:00,108.82,108.82,108.72,108.76,55846.0,99.9482,99.9482,99.8564,99.8931,55846.0
2020-10-01 15:30:00,108.77,108.88,108.7,108.84,85215.0,99.9023,100.0033,99.838,99.9666,85215.0
2020-10-01 15:35:00,108.86,108.94,108.54,108.64,245629.0,99.985,100.0585,99.6911,99.7829,245629.0
2020-10-01 15:40:00,108.64,108.74,108.53,108.61,116853.0,99.7829,99.8748,99.6819,99.7554,116853.0
2020-10-01 15:45:00,108.6,108.63,108.51,108.58,145807.0,99.7462,99.7737,99.6635,99.7278,145807.0
2020-10-01 15:50:00,108.56,108.67,108.5,108.58,221155.0,99.7094,99.8105,99.6543,99.7278,221155.0
2020-10-01 15:55:00,108.57,108.69,108.54,108.64,563780.0,99.7186,99.8288,99.6911,99.7829,563780.0
2020-10-02 09:30:00,107.5,107.78,107.35,107.7,145993.0,98.7359,98.993,98.5981,98.9195,145993.0
2020-10-02 09:35:00,107.76,108.36,107.67,108.36,73980.0,98.9747,99.5257,98.892,99.5257,73980.0
2020-10-02 09:40:00,108.33,108.43,108.17,108.36,65358.0,99.4982,99.59,99.3512,99.5257,65358.0
2020-10-02 09:45:00,108.34,108.66,108.29,108.53,64017.0,99.5074,99.8013,99.4614,99.6819,64017.0
2020-10-02 09:50:00,108.53,108.54,107.95,108.16,41871.0,99.6819,99.6911,99.1492,99.342,41871.0
2020-10-02 09:55:00,108.18,108.33,108.13,108.16,50562.0,99.3604,99.4982,99.3145,99.342,50562.0
2020-10-02 10:00:00,108.16,108.37,108.07,108.11,50010.0,99.342,99.5349,99.2594,99.2961,50010.0
2020-10-02 10:05:00,108.11,108.23,108.03,108.09,30311.0,99.2961,99.4063,99.2226,99.2778,30311.0
2020-10-02 10:10:00,108.08,108.11,107.75,107.79,41908.0,99.2686,99.2961,98.9655,99.0022,41908.0
2020-10-02 10:15:00,107.81,107.81,107.59,107.62,54526.0,99.0206,99.0206,98.8185,98.8461,54526.0
2020-10-02 10:20:00,107.58,107.68,107.19,107.28,69138.0,98.8093,98.9012,98.4511,98.5338,69138.0
2020-10-02 10:25:00,107.28,107.49,107.22,107.44,64899.0,98.5338,98.7267,98.4787,98.6807,64899.0
2020-10-02 10:30:00,107.41,107.41,107.15,107.33,38202.0,98.6532,98.6532,98.4144,98.5797,38202.0
2020-10-02 10:35:00,107.33,107.37,107.11,107.14,46931.0,98.5797,98.6165,98.3776,98.4052,46931.0
2020-10-02 10:40:00,107.15,107.17,107.02,107.04,35921.0,98.4144,98.4328,98.295,98.3134,35921.0
2020-10-02 10:45:00,107.02,107.26,106.92,107.22,35252.0,98.295,98.5154,98.2031,98.4787,35252.0
2020-10-02 10:50:00,107.24,107.32,107.16,107.2,29614.0,98.4971,98.5705,98.4236,98.4603,29614.0
2020-10-02 10:55:00,107.24,107.46,107.23,107.29,34660.0,98.4971,98.6991,98.4879,98.543,34660.0
2020-10-02 11:00:00,107.28,107.42,107.15,107.31,44045.0,98.5338,98.6624,98.4144,98.5613,44045.0
2020-10-02 11:05:00,107.33,107.43,107.21,107.35,27864.0,98.5797,98.6716,98.4695,98.5981,27864.0
2020-10-02 11:10:00,107.29,107.43,107.21,107.42,25977.0,98.543,98.6716,98.4695,98.6624,25977.0
2020-10-02 11:15:00,107.42,107.65,107.28,107.65,26123.0,98.6624,98.8736,98.5338,98.8736,26123.0
2020-10-02 11:20:00,107.62,107.68,107.38,107.38,24224.0,98.8461,98.9012,98.6256,98.6256,24224.0
2020-10-02 11:25:00,107.39,107.45,107.29,107.34,22292.0,98.6348,98.6899,98.543,98.5889,22292.0
2020-10-02 11:30:00,107.3,107.32,107.21,107.23,20076.0,98.5522,98.5705,98.4695,98.4879,20076.0
2020-10-02 11:35:00,107.21,107.23,107.03,107.06,19086.0,98.4695,98.4879,98.3042,98.3317,19086.0
2020-10-02 11:40:00,107.04,107.16,107.02,107.09,18268.0,98.3134,98.4236,98.295,98.3593,18268.0
2020-10-02 11:45:00,107.05,107.09,106.92,107.08,26723.0,98.3225,98.3593,98.2031,98.3501,26723.0
2020-10-02 11:50:00,107.07,107.12,106.76,106.76,22748.0,98.3409,98.3868,98.0562,98.0562,22748.0
2020-10-02 11:55:00,106.76,106.8,106.45,106.45,32972.0,98.0562,98.0929,97.7715,97.7715,32972.0
2020-10-02 12:00:00,106.44,106.52,106.35,106.36,26942.0,97.7623,97.8357,97.6796,97.6888,26942.0
2020-10-02 12:05:00,106.37,106.68,106.33,106.6,45624.0,97.698,97.9827,97.6612,97.9092,45624.0
2020-10-02 12:10:00,106.61,107.24,106.6,107.07,34379.0,97.9184,98.4971,97.9092,98.3409,34379.0
2020-10-02 12:15:00,107.07,107.29,106.9,107.2,38878.0,98.3409,98.543,98.1848,98.4603,38878.0
2020-10-02 12:20:00,107.22,107.46,107.18,107.42,44115.0,98.4787,98.6991,98.4419,98.6624,44115.0
2020-10-02 12:25:00,107.45,107.61,107.35,107.38,34238.0,98.6899,98.8369,98.5981,98.6256,34238.0
2020-10-02 12:30:00,107.4,107.51,107.35,107.48,19788.0,98.644,98.745,98.5981,98.7175,19788.0
2020-10-02 12:35:00,107.49,107.64,107.4,107.62,19438.0,98.7267,98.8644,98.644,98.8461,19438.0
2020-10-02 12:40:00,107.6,107.65,107.48,107.6,29153.0,98.8277,98.8736,98.7175,98.8277,29153.0
2020-10-02 12:45:00,107.58,107.63,107.54,107.54,23865.0,98.8093,98.8553,98.7726,98.7726,23865.0
2020-10-02 12:50:00,107.56,107.64,107.48,107.62,18051.0,98.791,98.8644,98.7175,98.8461,18051.0
2020-10-02 12:55:00,107.61,107.69,107.4,107.41,15932.0,98.8369,98.9104,98.644,98.6532,15932.0
2020-10-02 13:00:00,107.42,107.56,107.39,107.42,15558.0,98.6624,98.791,98.6348,98.6624,15558.0
2020-10-02 13:05:00,107.43,107.55,107.3,107.45,19325.0,98.6716,98.7818,98.5522,98.6899,19325.0
2020-10-02 13:10:00,107.47,107.6,107.35,107.4,21269.0,98.7083,98.8277,98.5981,98.644,21269.0
2020-10-02 13:15:00,107.41,107.66,107.41,107.5,54206.0,98.6532,98.8828,98.6532,98.7359,54206.0
2020-10-02 13:20:00,107.5,107.53,107.38,107.48,55555.0,98.7359,98.7634,98.6256,98.7175,55555.0
2020-10-02 13:25:00,107.5,107.7,107.48,107.61,16794.0,98.7359,98.9195,98.7175,98.8369,16794.0
2020-10-02 13:30:00,107.64,107.67,107.14,107.14,17160.0,98.8644,98.892,98.4052,98.4052,17160.0
2020-10-02 13:35:00,107.12,107.28,107.12,107.18,15089.0,98.3868,98.5338,98.3868,98.4419,15089.0
2020-10-02 13:40:00,107.19,107.22,106.78,106.87,17563.0,98.4511,98.4787,98.0746,98.1572,17563.0
2020-10-02 13:45:00,106.87,107.09,106.85,106.98,11569.0,98.1572,98.3593,98.1388,98.2582,11569.0
2020-10-02 13:50:00,106.97,107.06,106.89,107.01,15553.0,98.2491,98.3317,98.1756,98.2858,15553.0
2020-10-02 13:55:00,107.03,107.12,106.98,107.07,12858.0,98.3042,98.3868,98.2582,98.3409,12858.0
2020-10-02 14:00:00,107.1,107.32,107.1,107.23,18022.0,98.3685,98.5705,98.3685,98.4879,18022.0
2020-10-02 14:05:00,107.26,107.32,107.2,107.27,17261.0,98.5154,98.5705,98.4603,98.5246,17261.0
2020-10-02 14:10:00,107.28,107.33,107.17,107.24,14979.0,98.5338,98.5797,98.4328,98.4971,14979.0
2020-10-02 14:15:00,107.26,107.35,107.17,107.19,26040.0,98.5154,98.5981,98.4328,98.4511,26040.0
2020-10-02 14:20:00,107.18,107.3,107.18,107.29,13486.0,98.4419,98.5522,98.4419,98.543,13486.0
2020-10-02 14:25:00,107.24,107.28,107.14,107.22,22061.0,98.4971,98.5338,98.4052,98.4787,22061.0
2020-10-02 14:30:00,107.21,107.39,107.17,107.33,29078.0,98.4695,98.6348,98.4328,98.5797,29078.0
2020-10-02 14:35:00,107.32,107.39,107.17,107.22,20539.0,98.5705,98.6348,98.4328,98.4787,20539.0
2020-10-02 14:40:00,107.23,107.3,107.13,107.13,24063.0,98.4879,98.5522,98.396,98.396,24063.0
2020-10-02 14:45:00,107.15,107.27,107.07,107.18,19929.0,98.4144,98.5246,98.3409,98.4419,19929.0
2020-10-02 14:50:00,107.17,107.25,107.11,107.21,19635.0,98.4328,98.5062,98.3776,98.4695,19635.0
2020-10-02 14:55:00,107.2,107.39,107.09,107.23,29742.0,98.4603,98.6348,98.3593,98.4879,29742.0
2020-10-02 15:00:00,107.23,107.24,107.06,107.17,17254.0,98.4879,98.4971,98.3317,98.4328,17254.0
2020-10-02 15:05:00,107.15,107.17,107.04,107.06,28082.0,98.4144,98.4328,98.3134,98.3317,28082.0
2020-10-02 15:10:00,107.06,107.25,106.82,106.93,42004.0,98.3317,98.5062,98.1113,98.2123,42004.0
2020-10-02 15:15:00,106.93,107.09,106.78,107.03,25322.0,98.2123,98.3593,98.0746,98.3042,25322.0
2020-10-02 15:20:00,107.02,107.13,106.92,106.98,77627.0,98.295,98.396,98.2031,98.2582,77627.0
2020-10-02 15:25:00,106.95,107.07,106.94,107.02,45528.0,98.2307,98.3409,98.2215,98.295,45528.0
2020-10-02 15:30:00,107.03,107.28,107.03,107.21,71927.0,98.3042,98.5338,98.3042,98.4695,71927.0
2020-10-02 15:35:00,107.2,107.43,107.08,107.13,56985.0,98.4603,98.6716,98.3501,98.396,56985.0
2020-10-02 15:40:00,107.11,107.11,106.89,106.93,47556.0,98.3776,98.3776,98.1756,98.2123,47556.0
2020-10-02 15:45:00,106.92,107.09,106.7,106.87,82190.0,98.2031,98.3593,98.0011,98.1572,82190.0
2020-10-02 15:50:00,106.92,106.95,106.7,106.76,96660.0,98.2031,98.2307,98.0011,98.0562,96660.0
2020-10-02 15:55:00,106.74,106.75,106.4,106.47,215464.0,98.0378,98.047,97.7255,97.7898,215464.0
2020-10-05 09:30:00,107.18,107.79,107.18,107.64,77324.0,98.4419,99.0022,98.4419,98.8644,77324.0
2020-10-05 09:35:00,107.67,107.91,107.55,107.91,33726.0,98.892,99.1124,98.7818,99.1124,33726.0
2020-10-05 09:40:00,107.95,108.2,107.91,108.12,89884.0,99.1492,99.3788,99.1124,99.3053,89884.0
2020-10-05 09:45:00,108.14,108.19,108.01,108.07,42108.0,99.3237,99.3696,99.2043,99.2594,42108.0
2020-10-05 09:50:00,108.05,108.13,107.93,108.0,11867.0,99.241,99.3145,99.1308,99.1951,11867.0
2020-10-05 09:55:00,107.93,108.11,107.88,108.01,20628.0,99.1308,99.2961,99.0849,99.2043,20628.0
2020-10-05 10:00:00,108.09,108.13,107.95,107.99,12336.0,99.2778,99.3145,99.1492,99.1859,12336.0
2020-10-05 10:05:00,108.0,108.32,107.93,108.31,17289.0,99.1951,99.489,99.1308,99.4798,17289.0
2020-10-05 10:10:00,108.32,108.47,108.08,108.1,20128.0,99.489,99.6268,99.2686,99.2869,20128.0
2020-10-05 10:15:00,108.13,108.4,108.09,108.36,21341.0,99.3145,99.5625,99.2778,99.5257,21341.0
2020-10-05 10:20:00,108.32,108.49,108.32,108.42,16996.0,99.489,99.6451,99.489,99.5808,16996.0
2020-10-05 10:25:00,108.43,108.58,108.37,108.38,20026.0,99.59,99.7278,99.5349,99.5441,20026.0
2020-10-05 10:30:00,108.39,108.56,108.31,108.36,29620.0,99.5533,99.7094,99.4798,99.5257,29620.0
2020-10-05 10:35:00,108.35,108.4,108.24,108.38,18902.0,99.5166,99.5625,99.4155,99.5441,18902.0
2020-10-05 10:40:00,108.4,108.4,108.1,108.12,67431.0,99.5625,99.5625,99.2869,99.3053,67431.0
2020-10-05 10:45:00,108.13,108.4,108.09,108.39,21212.0,99.3145,99.5625,99.2778,99.5533,21212.0
2020-10-05 10:50:00,108.38,108.41,108.27,108.29,14463.0,99.5441,99.5717,99.4431,99.4614,14463.0
2020-10-05 10:55:00,108.32,108.34,108.08,108.08,23048.0,99.489,99.5074,99.2686,99.2686,23048.0
2020-10-05 11:00:00,108.11,108.13,107.95,108.05,50698.0,99.2961,99.3145,99.1492,99.241,50698.0
2020-10-05 11:05:00,108.07,108.18,108.05,108.15,23816.0,99.2594,99.3604,99.241,99.3329,23816.0
2020-10-05 11:10:00,108.18,108.24,108.06,108.06,33958.0,99.3604,99.4155,99.2502,99.2502,33958.0
2020-10-05 11:15:00,108.04,108.23,108.02,108.21,24197.0,99.2318,99.4063,99.2135,99.388,24197.0
2020-10-05 11:20:00,108.22,108.41,108.21,108.29,31723.0,99.3972,99.5717,99.388,99.4614,31723.0
2020-10-05 11:25:00,108.31,108.51,108.27,108.39,34588.0,99.4798,99.6635,99.4431,99.5533,34588.0
2020-10-05 11:30:00,108.41,108.41,108.22,108.26,13211.0,99.5717,99.5717,99.3972,99.4339,13211.0
2020-10-05 11:35:00,108.28,108.36,108.23,108.29,12065.0,99.4523,99.5257,99.4063,99.4614,12065.0
2020-10-05 11:40:00,108.3,108.48,108.3,108.48,87735.0,99.4706,99.636,99.4706,99.636,87735.0
2020-10-05 11:45:00,108.44,108.5,108.18,108.19,22325.0,99.5992,99.6543,99.3604,99.3696,22325.0
2020-10-05 11:50:00,108.19,108.23,108.12,108.17,9406.0,99.3696,99.4063,99.3053,99.3512,9406.0
2020-10-05 11:55:00,108.18,108.23,108.13,108.13,14626.0,99.3604,99.4063,99.3145,99.3145,14626.0
2020-10-05 12:00:00,108.15,108.22,108.1,108.12,10777.0,99.3329,99.3972,99.2869,99.3053,10777.0
2020-10-05 12:05:00,108.12,108.13,108.04,108.08,15262.0,99.3053,99.3145,99.2318,99.2686,15262.0
2020-10-05 12:10:00,108.08,108.13,107.95,108.03,22601.0,99.2686,99.3145,99.1492,99.2226,22601.0
2020-10-05 12:15:00,108.03,108.08,107.95,107.98,14615.0,99.2226,99.2686,99.1492,99.1767,14615.0
2020-10-05 12:20:00,107.96,108.09,107.96,108.03,15444.0,99.1584,99.2778,99.1584,99.2226,15444.0
2020-10-05 12:25:00,108.0,108.09,108.0,108.09,13136.0,99.1951,99.2778,99.1951,99.2778,13136.0
2020-10-05 12:30:00,108.09,108.23,108.08,108.23,17024.0,99.2778,99.4063,99.2686,99.4063,17024.0
2020-10-05 12:35:00,108.22,108.26,108.1,108.12,59031.0,99.3972,99.4339,99.2869,99.3053,59031.0
2020-10-05 12:40:00,108.12,108.19,108.1,108.13,8812.0,99.3053,99.3696,99.2869,99.3145,8812.0
2020-10-05 12:45:00,108.16,108.24,108.13,108.18,8314.0,99.342,99.4155,99.3145,99.3604,8314.0
2020-10-05 12:50:00,108.18,108.2,108.12,108.13,8067.0,99.3604,99.3788,99.3053,99.3145,8067.0
2020-10-05 12:55:00,108.14,108.38,108.14,108.38,10770.0,99.3237,99.5441,99.3237,99.5441,10770.0
2020-10-05 13:00:00,108.37,108.4,108.26,108.31,15931.0,99.5349,99.5625,99.4339,99.4798,15931.0
2020-10-05 13:05:00,108.33,108.38,108.32,108.33,27367.0,99.4982,99.5441,99.489,99.4982,27367.0
2020-10-05 13:10:00,108.35,108.37,108.28,108.33,9231.0,99.5166,99.5349,99.4523,99.4982,9231.0
2020-10-05 13:15:00,108.33,108.34,108.21,108.24,12048.0,99.4982,99.5074,99.388,99.4155,12048.0
2020-10-05 13:20:00,108.19,108.24,108.14,108.23,11491.0,99.3696,99.4155,99.3237,99.4063,11491.0
2020-10-05 13:25:00,108.22,108.25,108.13,108.14,5876.0,99.3972,99.4247,99.3145,99.3237,5876.0
2020-10-05 13:30:00,108.14,108.22,108.12,108.21,16392.0,99.3237,99.3972,99.3053,99.388,16392.0
2020-10-05 13:35:00,108.21,108.27,108.13,108.2,9788.0,99.388,99.4431,99.3145,99.3788,9788.0
2020-10-05 13:40:00,108.21,108.3,108.18,108.26,10319.0,99.388,99.4706,99.3604,99.4339,10319.0
2020-10-05 13:45:00,108.25,108.25,108.17,108.18,14085.0,99.4247,99.4247,99.3512,99.3604,14085.0
2020-10-05 13:50:00,108.18,108.18,108.07,108.11,14303.0,99.3604,99.3604,99.2594,99.2961,14303.0
2020-10-05 13:55:00,108.11,108.12,108.03,108.11,10828.0,99.2961,99.3053,99.2226,99.2961,10828.0
2020-10-05 14:00:00,108.08,108.09,108.02,108.07,9262.0,99.2686,99.2778,99.2135,99.2594,9262.0
2020-10-05 14:05:00,108.09,108.17,108.07,108.14,14515.0,99.2778,99.3512,99.2594,99.3237,14515.0
2020-10-05 14:10:00,108.09,108.14,108.06,108.08,11022.0,99.2778,99.3237,99.2502,99.2686,11022.0
2020-10-05 14:15:00,108.07,108.13,108.06,108.11,16195.0,99.2594,99.3145,99.2502,99.2961,16195.0
2020-10-05 14:20:00,108.1,108.15,108.09,108.09,36375.0,99.2869,99.3329,99.2778,99.2778,36375.0
2020-10-05 14:25:00,108.08,108.15,108.05,108.14,16365.0,99.2686,99.3329,99.241,99.3237,16365.0
2020-10-05 14:30:00,108.14,108.29,108.14,108.25,12408.0,99.3237,99.4614,99.3237,99.4247,12408.0
2020-10-05 14:35:00,108.26,108.38,108.25,108.38,15414.0,99.4339,99.5441,99.4247,99.5441,15414.0
2020-10-05 14:40:00,108.35,108.36,108.17,108.27,13965.0,99.5166,99.5257,99.3512,99.4431,13965.0
2020-10-05 14:45:00,108.26,108.3,108.19,108.24,11623.0,99.4339,99.4706,99.3696,99.4155,11623.0
2020-10-05 14:50:00,108.22,108.3,108.21,108.22,13371.0,99.3972,99.4706,99.388,99.3972,13371.0
2020-10-05 14:55:00,108.2,108.36,108.2,108.36,16384.0,99.3788,99.5257,99.3788,99.5257,16384.0
2020-10-05 15:00:00,108.38,108.38,108.27,108.36,12819.0,99.5441,99.5441,99.4431,99.5257,12819.0
2020-10-05 15:05:00,108.34,108.5,108.33,108.49,14097.0,99.5074,99.6543,99.4982,99.6451,14097.0
2020-10-05 15:10:00,108.49,108.53,108.39,108.46,31278.0,99.6451,99.6819,99.5533,99.6176,31278.0
2020-10-05 15:15:00,108.47,108.56,108.45,108.51,17784.0,99.6268,99.7094,99.6084,99.6635,17784.0
2020-10-05 15:20:00,108.53,108.54,108.37,108.42,18938.0,99.6819,99.6911,99.5349,99.5808,18938.0
2020-10-05 15:25:00,108.43,108.59,108.41,108.53,55336.0,99.59,99.737,99.5717,99.6819,55336.0
2020-10-05 15:30:00,108.52,108.53,108.36,108.39,17217.0,99.6727,99.6819,99.5257,99.5533,17217.0
2020-10-05 15:35:00,108.37,108.5,108.37,108.42,36660.0,99.5349,99.6543,99.5349,99.5808,36660.0
2020-10-05 15:40:00,108.43,108.64,108.43,108.48,48004.0,99.59,99.7829,99.59,99.636,48004.0
2020-10-05 15:45:00,108.46,108.53,108.43,108.53,38465.0,99.6176,99.6819,99.59,99.6819,38465.0
2020-10-05 15:50:00,108.53,108.54,108.38,108.5,51655.0,99.6819,99.6911,99.5441,99.6543,51655.0
2020-10-05 15:55:00,108.48,108.65,108.37,108.5,253719.0,99.636,99.7921,99.5349,99.6543,253719.0
2020-10-06 09:30:00,108.56,108.77,108.14,108.17,88269.0,99.7094,99.9023,99.3237,99.3512,88269.0
2020-10-06 09:35:00,108.17,108.36,108.02,108.2,47925.0,99.3512,99.5257,99.2135,99.3788,47925.0
2020-10-06 09:40:00,108.21,108.42,108.19,108.23,25315.0,99.388,99.5808,99.3696,99.4063,25315.0
2020-10-06 09:45:00,108.23,108.25,107.79,108.0,38409.0,99.4063,99.4247,99.0022,99.1951,38409.0
2020-10-06 09:50:00,108.01,108.04,107.6,107.71,30747.0,99.2043,99.2318,98.8277,98.9287,30747.0
2020-10-06 09:55:00,107.75,108.0,107.61,107.94,44287.0,98.9655,99.1951,98.8369,99.14,44287.0
2020-10-06 10:00:00,107.99,107.99,107.52,107.56,18849.0,99.1859,99.1859,98.7542,98.791,18849.0
2020-10-06 10:05:00,107.59,107.89,107.52,107.88,25133.0,98.8185,99.0941,98.7542,99.0849,25133.0
2020-10-06 10:10:00,107.88,107.9,107.78,107.84,20845.0,99.0849,99.1032,98.993,99.0481,20845.0
2020-10-06 10:15:00,107.82,107.88,107.69,107.7,20948.0,99.0298,99.0849,98.9104,98.9195,20948.0
2020-10-06 10:20:00,107.7,107.86,107.68,107.78,24879.0,98.9195,99.0665,98.9012,98.993,24879.0
2020-10-06 10:25:00,107.81,107.81,107.54,107.58,13744.0,99.0206,99.0206,98.7726,98.8093,13744.0
2020-10-06 10:30:00,107.56,107.63,107.48,107.53,26224.0,98.791,98.8553,98.7175,98.7634,26224.0
2020-10-06 10:35:00,107.55,107.59,107.28,107.32,26693.0,98.7818,98.8185,98.5338,98.5705,26693.0
2020-10-06 10:40:00,107.32,107.42,106.81,107.01,54894.0,98.5705,98.6624,98.1021,98.2858,54894.0
2020-10-06 10:45:00,106.99,107.2,106.98,107.15,25894.0,98.2674,98.4603,98.2582,98.4144,25894.0
2020-10-06 10:50:00,107.16,107.42,107.14,107.4,37043.0,98.4236,98.6624,98.4052,98.644,37043.0
2020-10-06 10:55:00,107.38,107.59,107.33,107.48,26509.0,98.6256,98.8185,98.5797,98.7175,26509.0
2020-10-06 11:00:00,107.48,107.53,107.36,107.37,27780.0,98.7175,98.7634,98.6073,98.6165,27780.0
2020-10-06 11:05:00,107.39,107.51,107.33,107.44,30679.0,98.6348,98.745,98.5797,98.6807,30679.0
2020-10-06 11:10:00,107.42,107.5,107.38,107.44,14289.0,98.6624,98.7359,98.6256,98.6807,14289.0
2020-10-06 11:15:00,107.45,107.52,107.37,107.52,22047.0,98.6899,98.7542,98.6165,98.7542,22047.0
2020-10-06 11:20:00,107.5,107.64,107.46,107.55,22790.0,98.7359,98.8644,98.6991,98.7818,22790.0
2020-10-06 11:25:00,107.53,107.63,107.52,107.57,15532.0,98.7634,98.8553,98.7542,98.8001,15532.0
2020-10-06 11:30:00,107.5,107.6,107.42,107.57,22107.0,98.7359,98.8277,98.6624,98.8001,22107.0
2020-10-06 11:35:00,107.56,107.72,107.55,107.7,10733.0,98.791,98.9379,98.7818,98.9195,10733.0
2020-10-06 11:40:00,107.7,107.7,107.61,107.65,15556.0,98.9195,98.9195,98.8369,98.8736,15556.0
2020-10-06 11:45:00,107.61,107.67,107.35,107.45,38719.0,98.8369,98.892,98.5981,98.6899,38719.0
2020-10-06 11:50:00,107.45,107.52,107.26,107.42,50485.0,98.6899,98.7542,98.5154,98.6624,50485.0
2020-10-06 11:55:00,107.45,107.48,107.37,107.45,18842.0,98.6899,98.7175,98.6165,98.6899,18842.0
2020-10-06 12:00:00,107.46,107.6,107.43,107.55,19856.0,98.6991,98.8277,98.6716,98.7818,19856.0
2020-10-06 12:05:00,107.57,107.67,107.52,107.67,11324.0,98.8001,98.892,98.7542,98.892,11324.0
2020-10-06 12:10:00,107.7,107.74,107.59,107.64,10624.0,98.9195,98.9563,98.8185,98.8644,10624.0
2020-10-06 12:15:00,107.64,107.66,107.5,107.57,15195.0,98.8644,98.8828,98.7359,98.8001,15195.0
2020-10-06 12:20:00,107.56,107.62,107.49,107.56,19258.0,98.791,98.8461,98.7267,98.791,19258.0
2020-10-06 12:25:00,107.56,107.6,107.55,107.58,6288.0,98.791,98.8277,98.7818,98.8093,6288.0
2020-10-06 12:30:00,107.58,107.7,107.58,107.64,17117.0,98.8093,98.9195,98.8093,98.8644,17117.0
2020-10-06 12:35:00,107.64,107.69,107.59,107.66,11981.0,98.8644,98.9104,98.8185,98.8828,11981.0
2020-10-06 12:40:00,107.66,107.68,107.57,107.64,16261.0,98.8828,98.9012,98.8001,98.8644,16261.0
2020-10-06 12:45:00,107.64,107.71,107.57,107.67,10386.0,98.8644,98.9287,98.8001,98.892,10386.0
2020-10-06 12:50:00,107.68,107.79,107.66,107.76,19886.0,98.9012,99.0022,98.8828,98.9747,19886.0
2020-10-06 12:55:00,107.73,107.87,107.73,107.81,12828.0,98.9471,99.0757,98.9471,99.0206,12828.0
2020-10-06 13:00:00,107.8,107.81,107.7,107.73,18374.0,99.0114,99.0206,98.9195,98.9471,18374.0
2020-10-06 13:05:00,107.72,107.77,107.69,107.75,25301.0,98.9379,98.9838,98.9104,98.9655,25301.0
2020-10-06 13:10:00,107.76,107.91,107.7,107.89,10678.0,98.9747,99.1124,98.9195,99.0941,10678.0
2020-10-06 13:15:00,107.87,107.94,107.8,107.9,13071.0,99.0757,99.14,99.0114,99.1032,13071.0
2020-10-06 13:20:00,107.92,107.95,107.83,107.83,15784.0,99.1216,99.1492,99.0389,99.0389,15784.0
2020-10-06 13:25:00,107.8,107.88,107.78,107.85,11150.0,99.0114,99.0849,98.993,99.0573,11150.0
2020-10-06 13:30:00,107.83,107.89,107.76,107.84,38558.0,99.0389,99.0941,98.9747,99.0481,38558.0
2020-10-06 13:35:00,107.87,107.89,107.81,107.87,51272.0,99.0757,99.0941,99.0206,99.0757,51272.0
2020-10-06 13:40:00,107.88,107.92,107.74,107.75,51374.0,99.0849,99.1216,98.9563,98.9655,51374.0
2020-10-06 13:45:00,107.76,107.77,107.51,107.51,42607.0,98.9747,98.9838,98.745,98.745,42607.0
2020-10-06 13:50:00,107.52,107.55,107.41,107.42,25728.0,98.7542,98.7818,98.6532,98.6624,25728.0
2020-10-06 13:55:00,107.44,107.69,107.37,107.66,18402.0,98.6807,98.9104,98.6165,98.8828,18402.0
2020-10-06 14:00:00,107.65,107.78,107.62,107.66,18119.0,98.8736,98.993,98.8461,98.8828,18119.0
2020-10-06 14:05:00,107.63,107.78,107.53,107.53,17136.0,98.8553,98.993,98.7634,98.7634,17136.0
2020-10-06 14:10:00,107.58,107.68,107.5,107.68,18501.0,98.8093,98.9012,98.7359,98.9012,18501.0
2020-10-06 14:15:00,107.65,107.81,107.63,107.77,15531.0,98.8736,99.0206,98.8553,98.9838,15531.0
2020-10-06 14:20:00,107.78,107.9,107.75,107.8,22315.0,98.993,99.1032,98.9655,99.0114,22315.0
2020-10-06 14:25:00,107.81,107.89,107.79,107.87,38939.0,99.0206,99.0941,99.0022,99.0757,38939.0
2020-10-06 14:30:00,107.87,108.03,107.87,108.01,25102.0,99.0757,99.2226,99.0757,99.2043,25102.0
2020-10-06 14:35:00,108.01,108.15,107.97,108.03,17805.0,99.2043,99.3329,99.1675,99.2226,17805.0
2020-10-06 14:40:00,108.04,108.22,108.01,108.22,28294.0,99.2318,99.3972,99.2043,99.3972,28294.0
2020-10-06 14:45:00,108.22,108.29,107.65,107.65,23373.0,99.3972,99.4614,98.8736,98.8736,23373.0
2020-10-06 14:50:00,107.6,107.64,106.83,106.88,67907.0,98.8277,98.8644,98.1205,98.1664,67907.0
2020-10-06 14:55:00,106.9,107.33,106.67,107.12,24328.0,98.1848,98.5797,97.9735,98.3868,24328.0
2020-10-06 15:00:00,107.17,107.17,106.64,106.79,44484.0,98.4328,98.4328,97.946,98.0837,44484.0
2020-10-06 15:05:00,106.76,106.82,106.4,106.67,34321.0,98.0562,98.1113,97.7255,97.9735,34321.0
2020-10-06 15:10:00,106.62,106.81,106.47,106.54,24595.0,97.9276,98.1021,97.7898,97.8541,24595.0
2020-10-06 15:15:00,106.51,106.57,106.18,106.18,47107.0,97.8266,97.8817,97.5235,97.5235,47107.0
2020-10-06 15:20:00,106.2,106.35,106.1,106.1,46710.0,97.5418,97.6796,97.45,97.45,46710.0
2020-10-06 15:25:00,106.1,106.32,106.05,106.24,59788.0,97.45,97.6521,97.4041,97.5786,59788.0
2020-10-06 15:30:00,106.21,106.66,106.18,106.6,33304.0,97.551,97.9643,97.5235,97.9092,33304.0
2020-10-06 15:35:00,106.58,106.62,106.44,106.45,61818.0,97.8909,97.9276,97.7623,97.7715,61818.0
2020-10-06 15:40:00,106.46,106.5,106.28,106.41,70306.0,97.7806,97.8174,97.6153,97.7347,70306.0
2020-10-06 15:45:00,106.42,106.49,106.07,106.27,68904.0,97.7439,97.8082,97.4224,97.6061,68904.0
2020-10-06 15:50:00,106.27,106.48,106.19,106.43,113466.0,97.6061,97.799,97.5327,97.7531,113466.0
2020-10-06 15:55:00,106.43,106.59,106.18,106.2,227910.0,97.7531,97.9,97.5235,97.5418,227910.0
2020-10-07 09:30:00,107.37,107.56,107.16,107.4,123346.0,98.6165,98.791,98.4236,98.644,123346.0
2020-10-07 09:35:00,107.4,107.73,107.36,107.53,39327.0,98.644,98.9471,98.6073,98.7634,39327.0
2020-10-07 09:40:00,107.57,107.65,107.3,107.45,41551.0,98.8001,98.8736,98.5522,98.6899,41551.0
2020-10-07 09:45:00,107.46,107.46,107.03,107.16,39641.0,98.6991,98.6991,98.3042,98.4236,39641.0
2020-10-07 09:50:00,107.15,107.25,106.93,107.03,36032.0,98.4144,98.5062,98.2123,98.3042,36032.0
2020-10-07 09:55:00,107.05,107.21,106.94,107.09,26394.0,98.3225,98.4695,98.2215,98.3593,26394.0
2020-10-07 10:00:00,107.05,107.27,107.05,107.14,16552.0,98.3225,98.5246,98.3225,98.4052,16552.0
2020-10-07 10:05:00,107.11,107.36,107.11,107.33,20198.0,98.3776,98.6073,98.3776,98.5797,20198.0
2020-10-07 10:10:00,107.3,107.31,107.04,107.08,14315.0,98.5522,98.5613,98.3134,98.3501,14315.0
2020-10-07 10:15:00,107.08,107.55,107.08,107.55,76767.0,98.3501,98.7818,98.3501,98.7818,76767.0
2020-10-07 10:20:00,107.55,107.66,107.47,107.53,32996.0,98.7818,98.8828,98.7083,98.7634,32996.0
2020-10-07 10:25:00,107.54,107.74,107.43,107.64,44584.0,98.7726,98.9563,98.6716,98.8644,44584.0
2020-10-07 10:30:00,107.65,107.74,107.59,107.66,30437.0,98.8736,98.9563,98.8185,98.8828,30437.0
2020-10-07 10:35:00,107.64,107.69,107.51,107.54,48216.0,98.8644,98.9104,98.745,98.7726,48216.0
2020-10-07 10:40:00,107.54,107.64,107.43,107.64,29522.0,98.7726,98.8644,98.6716,98.8644,29522.0
2020-10-07 10:45:00,107.71,107.89,107.71,107.84,36785.0,98.9287,99.0941,98.9287,99.0481,36785.0
2020-10-07 10:50:00,107.84,107.95,107.63,107.64,28822.0,99.0481,99.1492,98.8553,98.8644,28822.0
2020-10-07 10:55:00,107.67,107.76,107.57,107.59,21319.0,98.892,98.9747,98.8001,98.8185,21319.0
2020-10-07 11:00:00,107.57,107.79,107.5,107.71,74720.0,98.8001,99.0022,98.7359,98.9287,74720.0
2020-10-07 11:05:00,107.75,107.86,107.69,107.8,18670.0,98.9655,99.0665,98.9104,99.0114,18670.0
2020-10-07 11:10:00,107.81,107.98,107.64,107.64,46655.0,99.0206,99.1767,98.8644,98.8644,46655.0
2020-10-07 11:15:00,107.66,107.83,107.61,107.81,22501.0,98.8828,99.0389,98.8369,99.0206,22501.0
2020-10-07 11:20:00,107.79,107.93,107.73,107.89,22289.0,99.0022,99.1308,98.9471,99.0941,22289.0
2020-10-07 11:25:00,107.88,108.04,107.86,108.0,24286.0,99.0849,99.2318,99.0665,99.1951,24286.0
2020-10-07 11:30:00,108.0,108.09,107.98,108.04,19785.0,99.1951,99.2778,99.1767,99.2318,19785.0
2020-10-07 11:35:00,108.04,108.1,107.9,108.09,17113.0,99.2318,99.2869,99.1032,99.2778,17113.0
2020-10-07 11:40:00,108.09,108.18,107.91,107.91,77902.0,99.2778,99.3604,99.1124,99.1124,77902.0
2020-10-07 11:45:00,107.94,108.08,107.88,108.0,28584.0,99.14,99.2686,99.0849,99.1951,28584.0
2020-10-07 11:50:00,108.01,108.04,107.92,108.0,39605.0,99.2043,99.2318,99.1216,99.1951,39605.0
2020-10-07 11:55:00,107.97,108.03,107.94,108.02,18724.0,99.1675,99.2226,99.14,99.2135,18724.0
2020-10-07 12:00:00,108.02,108.18,107.97,108.02,21814.0,99.2135,99.3604,99.1675,99.2135,21814.0
2020-10-07 12:05:00,108.01,108.11,107.97,107.97,22139.0,99.2043,99.2961,99.1675,99.1675,22139.0
2020-10-07 12:10:00,107.98,108.15,107.96,108.13,24079.0,99.1767,99.3329,99.1584,99.3145,24079.0
2020-10-07 12:15:00,108.13,108.14,107.99,108.01,11091.0,99.3145,99.3237,99.1859,99.2043,11091.0
2020-10-07 12:20:00,108.02,108.06,107.97,108.06,17997.0,99.2135,99.2502,99.1675,99.2502,17997.0
2020-10-07 12:25:00,108.03,108.07,107.67,107.82,17812.0,99.2226,99.2594,98.892,99.0298,17812.0
2020-10-07 12:30:00,107.82,108.02,107.82,107.95,15948.0,99.0298,99.2135,99.0298,99.1492,15948.0
2020-10-07 12:35:00,107.94,107.98,107.86,107.94,9612.0,99.14,99.1767,99.0665,99.14,9612.0
2020-10-07 12:40:00,107.97,107.99,107.89,107.96,8385.0,99.1675,99.1859,99.0941,99.1584,8385.0
2020-10-07 12:45:00,107.95,107.95,107.8,107.84,7937.0,99.1492,99.1492,99.0114,99.0481,7937.0
2020-10-07 12:50:00,107.84,107.86,107.77,107.82,16554.0,99.0481,99.0665,98.9838,99.0298,16554.0
2020-10-07 12:55:00,107.81,107.92,107.79,107.82,18542.0,99.0206,99.1216,99.0022,99.0298,18542.0
2020-10-07 13:00:00,107.93,107.93,107.8,107.85,7177.0,99.1308,99.1308,99.0114,99.0573,7177.0
2020-10-07 13:05:00,107.84,107.87,107.76,107.79,8842.0,99.0481,99.0757,98.9747,99.0022,8842.0
2020-10-07 13:10:00,107.79,107.79,107.57,107.57,14828.0,99.0022,99.0022,98.8001,98.8001,14828.0
2020-10-07 13:15:00,107.59,107.62,107.53,107.59,12619.0,98.8185,98.8461,98.7634,98.8185,12619.0
2020-10-07 13:20:00,107.59,107.59,107.44,107.51,42879.0,98.8185,98.8185,98.6807,98.745,42879.0
2020-10-07 13:25:00,107.51,107.64,107.46,107.6,33110.0,98.745,98.8644,98.6991,98.8277,33110.0
2020-10-07 13:30:00,107.64,107.73,107.58,107.61,23433.0,98.8644,98.9471,98.8093,98.8369,23433.0
2020-10-07 13:35:00,107.62,107.85,107.62,107.81,21041.0,98.8461,99.0573,98.8461,99.0206,21041.0
2020-10-07 13:40:00,107.83,107.97,107.77,107.91,30883.0,99.0389,99.1675,98.9838,99.1124,30883.0
2020-10-07 13:45:00,107.91,108.0,107.87,107.98,16673.0,99.1124,99.1951,99.0757,99.1767,16673.0
2020-10-07 13:50:00,108.0,108.09,107.96,108.0,55223.0,99.1951,99.2778,99.1584,99.1951,55223.0
2020-10-07 13:55:00,107.98,108.05,107.92,108.04,138002.0,99.1767,99.241,99.1216,99.2318,138002.0
2020-10-07 14:00:00,108.04,108.1,108.03,108.03,19748.0,99.2318,99.2869,99.2226,99.2226,19748.0
2020-10-07 14:05:00,108.04,108.14,108.03,108.08,18377.0,99.2318,99.3237,99.2226,99.2686,18377.0
2020-10-07 14:10:00,108.08,108.08,107.91,107.94,23427.0,99.2686,99.2686,99.1124,99.14,23427.0
2020-10-07 14:15:00,107.92,108.0,107.9,107.98,19109.0,99.1216,99.1951,99.1032,99.1767,19109.0
2020-10-07 14:20:00,107.98,108.09,107.93,108.02,28305.0,99.1767,99.2778,99.1308,99.2135,28305.0
2020-10-07 14:25:00,108.02,108.03,107.92,107.99,25388.0,99.2135,99.2226,99.1216,99.1859,25388.0
2020-10-07 14:30:00,108.02,108.06,107.98,108.0,24119.0,99.2135,99.2502,99.1767,99.1951,24119.0
2020-10-07 14:35:00,108.03,108.06,107.98,108.02,17383.0,99.2226,99.2502,99.1767,99.2135,17383.0
2020-10-07 14:40:00,108.04,108.06,107.93,107.98,21565.0,99.2318,99.2502,99.1308,99.1767,21565.0
2020-10-07 14:45:00,107.98,108.05,107.98,108.02,15079.0,99.1767,99.241,99.1767,99.2135,15079.0
2020-10-07 14:50:00,108.03,108.05,107.97,107.97,27305.0,99.2226,99.241,99.1675,99.1675,27305.0
2020-10-07 14:55:00,107.98,108.06,107.96,107.98,19544.0,99.1767,99.2502,99.1584,99.1767,19544.0
2020-10-07 15:00:00,107.95,108.03,107.95,108.0,19634.0,99.1492,99.2226,99.1492,99.1951,19634.0
2020-10-07 15:05:00,108.01,108.06,107.95,107.95,21884.0,99.2043,99.2502,99.1492,99.1492,21884.0
2020-10-07 15:10:00,107.96,108.04,107.87,107.9,47323.0,99.1584,99.2318,99.0757,99.1032,47323.0
2020-10-07 15:15:00,107.92,107.92,107.82,107.88,18318.0,99.1216,99.1216,99.0298,99.0849,18318.0
2020-10-07 15:20:00,107.88,107.9,107.83,107.86,21826.0,99.0849,99.1032,99.0389,99.0665,21826.0
2020-10-07 15:25:00,107.86,107.91,107.81,107.87,20353.0,99.0665,99.1124,99.0206,99.0757,20353.0
2020-10-07 15:30:00,107.87,107.92,107.79,107.83,26802.0,99.0757,99.1216,99.0022,99.0389,26802.0
2020-10-07 15:35:00,107.83,107.93,107.78,107.92,42391.0,99.0389,99.1308,98.993,99.1216,42391.0
2020-10-07 15:40:00,107.92,107.99,107.82,107.86,37180.0,99.1216,99.1859,99.0298,99.0665,37180.0
2020-10-07 15:45:00,107.88,107.88,107.71,107.87,40893.0,99.0849,99.0849,98.9287,99.0757,40893.0
2020-10-07 15:50:00,107.89,107.93,107.77,107.9,66306.0,99.0941,99.1308,98.9838,99.1032,66306.0
2020-10-07 15:55:00,107.9,107.98,107.7,107.72,299656.0,99.1032,99.1767,98.9195,98.9379,299656.0
2020-10-08 09:30:00,108.14,108.35,107.71,107.74,79334.0,99.3237,99.5166,98.9287,98.9563,79334.0
2020-10-08 09:35:00,107.75,107.84,107.42,107.76,33068.0,98.9655,99.0481,98.6624,98.9747,33068.0
2020-10-08 09:40:00,107.76,108.19,107.69,108.17,15992.0,98.9747,99.3696,98.9104,99.3512,15992.0
2020-10-08 09:45:00,108.17,108.29,107.89,107.96,19109.0,99.3512,99.4614,99.0941,99.1584,19109.0
2020-10-08 09:50:00,107.99,108.29,107.9,108.28,13733.0,99.1859,99.4614,99.1032,99.4523,13733.0
2020-10-08 09:55:00,108.21,108.21,108.01,108.05,13750.0,99.388,99.388,99.2043,99.241,13750.0
2020-10-08 10:00:00,108.05,108.16,107.89,108.0,26978.0,99.241,99.342,99.0941,99.1951,26978.0
2020-10-08 10:05:00,108.0,108.19,107.91,108.08,16164.0,99.1951,99.3696,99.1124,99.2686,16164.0
2020-10-08 10:10:00,108.07,108.12,107.84,107.87,23313.0,99.2594,99.3053,99.0481,99.0757,23313.0
2020-10-08 10:15:00,107.84,108.06,107.84,107.98,14421.0,99.0481,99.2502,99.0481,99.1767,14421.0
2020-10-08 10:20:00,107.96,108.07,107.89,108.07,13519.0,99.1584,99.2594,99.0941,99.2594,13519.0
2020-10-08 10:25:00,108.04,108.07,107.88,107.97,15820.0,99.2318,99.2594,99.0849,99.1675,15820.0
2020-10-08 10:30:00,107.97,108.17,107.94,108.09,19822.0,99.1675,99.3512,99.14,99.2778,19822.0
2020-10-08 10:35:00,108.07,108.32,108.02,108.22,24060.0,99.2594,99.489,99.2135,99.3972,24060.0
2020-10-08 10:40:00,108.25,108.34,108.21,108.32,12734.0,99.4247,99.5074,99.388,99.489,12734.0
2020-10-08 10:45:00,108.32,108.48,108.31,108.43,19071.0,99.489,99.636,99.4798,99.59,19071.0
2020-10-08 10:50:00,108.46,108.59,108.37,108.46,16538.0,99.6176,99.737,99.5349,99.6176,16538.0
2020-10-08 10:55:00,108.47,108.54,108.42,108.47,13061.0,99.6268,99.6911,99.5808,99.6268,13061.0
2020-10-08 11:00:00,108.51,108.6,108.41,108.56,21782.0,99.6635,99.7462,99.5717,99.7094,21782.0
2020-10-08 11:05:00,108.56,108.64,108.49,108.64,24310.0,99.7094,99.7829,99.6451,99.7829,24310.0
2020-10-08 11:10:00,108.59,108.63,108.52,108.58,13789.0,99.737,99.7737,99.6727,99.7278,13789.0
2020-10-08 11:15:00,108.58,108.64,108.51,108.53,22959.0,99.7278,99.7829,99.6635,99.6819,22959.0
2020-10-08 11:20:00,108.53,108.57,108.31,108.45,24639.0,99.6819,99.7186,99.4798,99.6084,24639.0
2020-10-08 11:25:00,108.45,108.67,108.43,108.67,26325.0,99.6084,99.8105,99.59,99.8105,26325.0
2020-10-08 11:30:00,108.67,108.73,108.59,108.68,25197.0,99.8105,99.8656,99.737,99.8197,25197.0
2020-10-08 11:35:00,108.72,108.88,108.54,108.78,53334.0,99.8564,100.0033,99.6911,99.9115,53334.0
2020-10-08 11:40:00,108.81,108.95,108.8,108.95,18484.0,99.9391,100.0676,99.9299,100.0676,18484.0
2020-10-08 11:45:00,108.95,108.98,108.78,108.88,36075.0,100.0676,100.0952,99.9115,100.0033,36075.0
2020-10-08 11:50:00,108.86,108.97,108.77,108.86,25237.0,99.985,100.086,99.9023,99.985,25237.0
2020-10-08 11:55:00,108.88,109.02,108.85,108.95,23043.0,100.0033,100.1319,99.9758,100.0676,23043.0
2020-10-08 12:00:00,108.93,109.02,108.87,108.93,18838.0,100.0493,100.1319,99.9942,100.0493,18838.0
2020-10-08 12:05:00,108.9,109.13,108.9,109.12,17476.0,100.0217,100.233,100.0217,100.2238,17476.0
2020-10-08 12:10:00,109.1,109.12,109.04,109.06,16562.0,100.2054,100.2238,100.1503,100.1687,16562.0
2020-10-08 12:15:00,109.04,109.06,108.92,109.01,14881.0,100.1503,100.1687,100.0401,100.1227,14881.0
2020-10-08 12:20:00,109.02,109.05,108.86,109.0,16436.0,100.1319,100.1595,99.985,100.1136,16436.0
2020-10-08 12:25:00,109.0,109.02,108.94,109.0,10084.0,100.1136,100.1319,100.0585,100.1136,10084.0
2020-10-08 12:30:00,109.05,109.05,108.92,109.0,12568.0,100.1595,100.1595,100.0401,100.1136,12568.0
2020-10-08 12:35:00,109.0,109.04,108.91,108.93,11561.0,100.1136,100.1503,100.0309,100.0493,11561.0
2020-10-08 12:40:00,108.9,109.0,108.89,108.95,11106.0,100.0217,100.1136,100.0125,100.0676,11106.0
2020-10-08 12:45:00,108.94,108.99,108.87,108.88,14687.0,100.0585,100.1044,99.9942,100.0033,14687.0
2020-10-08 12:50:00,108.9,108.96,108.85,108.92,12213.0,100.0217,100.0768,99.9758,100.0401,12213.0
2020-10-08 12:55:00,108.91,108.91,108.79,108.91,13799.0,100.0309,100.0309,99.9207,100.0309,13799.0
2020-10-08 13:00:00,108.92,109.0,108.91,108.97,22643.0,100.0401,100.1136,100.0309,100.086,22643.0
2020-10-08 13:05:00,108.98,109.01,108.92,108.92,20013.0,100.0952,100.1227,100.0401,100.0401,20013.0
2020-10-08 13:10:00,108.92,109.0,108.91,108.97,16716.0,100.0401,100.1136,100.0309,100.086,16716.0
2020-10-08 13:15:00,108.98,109.0,108.96,108.99,14106.0,100.0952,100.1136,100.0768,100.1044,14106.0
2020-10-08 13:20:00,108.99,109.0,108.9,108.92,27547.0,100.1044,100.1136,100.0217,100.0401,27547.0
2020-10-08 13:25:00,108.94,109.0,108.9,108.98,16245.0,100.0585,100.1136,100.0217,100.0952,16245.0
2020-10-08 13:30:00,108.98,109.0,108.9,108.9,24202.0,100.0952,100.1136,100.0217,100.0217,24202.0
2020-10-08 13:35:00,108.92,108.95,108.86,108.87,21510.0,100.0401,100.0676,99.985,99.9942,21510.0
2020-10-08 13:40:00,108.86,108.89,108.79,108.84,15227.0,99.985,100.0125,99.9207,99.9666,15227.0
2020-10-08 13:45:00,108.84,108.89,108.82,108.84,20579.0,99.9666,100.0125,99.9482,99.9666,20579.0
2020-10-08 13:50:00,108.88,108.93,108.74,108.74,36744.0,100.0033,100.0493,99.8748,99.8748,36744.0
2020-10-08 13:55:00,108.74,108.76,108.57,108.61,25763.0,99.8748,99.8931,99.7186,99.7554,25763.0
2020-10-08 14:00:00,108.59,108.6,108.36,108.42,58829.0,99.737,99.7462,99.5257,99.5808,58829.0
2020-10-08 14:05:00,108.42,108.51,108.4,108.48,22923.0,99.5808,99.6635,99.5625,99.636,22923.0
2020-10-08 14:10:00,108.5,108.51,108.37,108.48,22840.0,99.6543,99.6635,99.5349,99.636,22840.0
2020-10-08 14:15:00,108.46,108.55,108.41,108.41,18415.0,99.6176,99.7002,99.5717,99.5717,18415.0
2020-10-08 14:20:00,108.44,108.44,108.33,108.35,19331.0,99.5992,99.5992,99.4982,99.5166,19331.0
2020-10-08 14:25:00,108.36,108.39,108.31,108.33,20693.0,99.5257,99.5533,99.4798,99.4982,20693.0
2020-10-08 14:30:00,108.35,108.35,108.26,108.31,28384.0,99.5166,99.5166,99.4339,99.4798,28384.0
2020-10-08 14:35:00,108.31,108.31,108.2,108.29,33124.0,99.4798,99.4798,99.3788,99.4614,33124.0
2020-10-08 14:40:00,108.28,108.33,108.2,108.28,35454.0,99.4523,99.4982,99.3788,99.4523,35454.0
2020-10-08 14:45:00,108.31,108.31,108.12,108.23,50889.0,99.4798,99.4798,99.3053,99.4063,50889.0
2020-10-08 14:50:00,108.2,108.26,108.14,108.21,18229.0,99.3788,99.4339,99.3237,99.388,18229.0
2020-10-08 14:55:00,108.18,108.27,108.17,108.23,17895.0,99.3604,99.4431,99.3512,99.4063,17895.0
2020-10-08 15:00:00,108.23,108.27,108.1,108.19,28598.0,99.4063,99.4431,99.2869,99.3696,28598.0
2020-10-08 15:05:00,108.21,108.25,108.16,108.23,21520.0,99.388,99.4247,99.342,99.4063,21520.0
2020-10-08 15:10:00,108.24,108.32,108.21,108.22,29039.0,99.4155,99.489,99.388,99.3972,29039.0
2020-10-08 15:15:00,108.2,108.23,108.12,108.2,22346.0,99.3788,99.4063,99.3053,99.3788,22346.0
2020-10-08 15:20:00,108.22,108.29,108.21,108.26,31431.0,99.3972,99.4614,99.388,99.4339,31431.0
2020-10-08 15:25:00,108.26,108.39,108.23,108.34,50673.0,99.4339,99.5533,99.4063,99.5074,50673.0
2020-10-08 15:30:00,108.34,108.5,108.32,108.45,44762.0,99.5074,99.6543,99.489,99.6084,44762.0
2020-10-08 15:35:00,108.44,108.48,108.39,108.44,48960.0,99.5992,99.636,99.5533,99.5992,48960.0
2020-10-08 15:40:00,108.44,108.46,108.39,108.39,46315.0,99.5992,99.6176,99.5533,99.5533,46315.0
2020-10-08 15:45:00,108.42,108.48,108.4,108.42,47939.0,99.5808,99.636,99.5625,99.5808,47939.0
2020-10-08 15:50:00,108.41,108.51,108.37,108.5,77049.0,99.5717,99.6635,99.5349,99.6543,77049.0
2020-10-08 15:55:00,108.5,108.58,108.43,108.54,190512.0,99.6543,99.7278,99.59,99.6911,190512.0
2020-10-09 09:30:00,109.34,109.42,109.15,109.38,70183.0,100.4258,100.4993,100.2513,100.4626,70183.0
2020-10-09 09:35:00,109.33,109.51,109.32,109.43,17896.0,100.4167,100.582,100.4075,100.5085,17896.0
2020-10-09 09:40:00,109.37,109.42,109.21,109.33,15473.0,100.4534,100.4993,100.3064,100.4167,15473.0
2020-10-09 09:45:00,109.33,109.47,109.3,109.45,21918.0,100.4167,100.5452,100.3891,100.5269,21918.0
2020-10-09 09:50:00,109.45,109.45,109.13,109.26,23185.0,100.5269,100.5269,100.233,100.3524,23185.0
2020-10-09 09:55:00,109.3,109.35,109.08,109.11,13393.0,100.3891,100.435,100.187,100.2146,13393.0
2020-10-09 10:00:00,109.14,109.24,109.08,109.08,17850.0,100.2421,100.334,100.187,100.187,17850.0
2020-10-09 10:05:00,109.1,109.14,108.9,109.02,10042.0,100.2054,100.2421,100.0217,100.1319,10042.0
2020-10-09 10:10:00,109.03,109.09,108.84,109.0,15220.0,100.1411,100.1962,99.9666,100.1136,15220.0
2020-10-09 10:15:00,108.98,109.11,108.95,109.03,16777.0,100.0952,100.2146,100.0676,100.1411,16777.0
2020-10-09 10:20:00,109.0,109.03,108.85,108.9,17194.0,100.1136,100.1411,99.9758,100.0217,17194.0
2020-10-09 10:25:00,108.9,108.93,108.8,108.91,15306.0,100.0217,100.0493,99.9299,100.0309,15306.0
2020-10-09 10:30:00,108.93,108.97,108.88,108.96,21901.0,100.0493,100.086,100.0033,100.0768,21901.0
2020-10-09 10:35:00,108.94,109.1,108.93,109.09,30423.0,100.0585,100.2054,100.0493,100.1962,30423.0
2020-10-09 10:40:00,109.11,109.11,108.95,109.06,12049.0,100.2146,100.2146,100.0676,100.1687,12049.0
2020-10-09 10:45:00,109.08,109.23,109.02,109.21,19932.0,100.187,100.3248,100.1319,100.3064,19932.0
2020-10-09 10:50:00,109.23,109.35,109.19,109.21,23200.0,100.3248,100.435,100.2881,100.3064,23200.0
2020-10-09 10:55:00,109.23,109.25,109.13,109.18,19395.0,100.3248,100.3432,100.233,100.2789,19395.0
2020-10-09 11:00:00,109.18,109.25,109.16,109.23,19188.0,100.2789,100.3432,100.2605,100.3248,19188.0
2020-10-09 11:05:00,109.24,109.38,109.24,109.24,35288.0,100.334,100.4626,100.334,100.334,35288.0
2020-10-09 11:10:00,109.26,109.38,109.26,109.34,14393.0,100.3524,100.4626,100.3524,100.4258,14393.0
2020-10-09 11:15:00,109.33,109.35,109.2,109.2,12529.0,100.4167,100.435,100.2973,100.2973,12529.0
2020-10-09 11:20:00,109.23,109.3,109.2,109.21,14073.0,100.3248,100.3891,100.2973,100.3064,14073.0
2020-10-09 11:25:00,109.21,109.43,109.19,109.39,33142.0,100.3064,100.5085,100.2881,100.4718,33142.0
2020-10-09 11:30:00,109.38,109.53,109.37,109.49,17030.0,100.4626,100.6004,100.4534,100.5636,17030.0
2020-10-09 11:35:00,109.48,109.52,109.45,109.48,14121.0,100.5544,100.5912,100.5269,100.5544,14121.0
2020-10-09 11:40:00,109.48,109.71,109.4,109.6,27004.0,100.5544,100.7657,100.481,100.6646,27004.0
2020-10-09 11:45:00,109.63,109.81,109.63,109.69,15727.0,100.6922,100.8575,100.6922,100.7473,15727.0
2020-10-09 11:50:00,109.69,109.89,109.69,109.82,16520.0,100.7473,100.931,100.7473,100.8667,16520.0
2020-10-09 11:55:00,109.83,109.87,109.74,109.75,14887.0,100.8759,100.9126,100.7932,100.8024,14887.0
2020-10-09 12:00:00,109.77,109.9,109.75,109.87,21949.0,100.8208,100.9402,100.8024,100.9126,21949.0
2020-10-09 12:05:00,109.87,109.97,109.86,109.93,22131.0,100.9126,101.0045,100.9034,100.9677,22131.0
2020-10-09 12:10:00,109.93,109.93,109.84,109.88,21820.0,100.9677,100.9677,100.8851,100.9218,21820.0
2020-10-09 12:15:00,109.87,109.87,109.74,109.75,20806.0,100.9126,100.9126,100.7932,100.8024,20806.0
2020-10-09 12:20:00,109.75,109.77,109.64,109.69,25212.0,100.8024,100.8208,100.7014,100.7473,25212.0
2020-10-09 12:25:00,109.68,109.69,109.45,109.55,25741.0,100.7381,100.7473,100.5269,100.6187,25741.0
2020-10-09 12:30:00,109.59,109.76,109.59,109.66,14420.0,100.6555,100.8116,100.6555,100.7198,14420.0
2020-10-09 12:35:00,109.69,109.75,109.61,109.67,8928.0,100.7473,100.8024,100.6738,100.7289,8928.0
2020-10-09 12:40:00,109.66,109.68,109.58,109.62,9573.0,100.7198,100.7381,100.6463,100.683,9573.0
2020-10-09 12:45:00,109.65,109.65,109.45,109.47,24437.0,100.7106,100.7106,100.5269,100.5452,24437.0
2020-10-09 12:50:00,109.46,109.5,109.41,109.46,20659.0,100.5361,100.5728,100.4901,100.5361,20659.0
2020-10-09 12:55:00,109.52,109.61,109.51,109.59,11182.0,100.5912,100.6738,100.582,100.6555,11182.0
2020-10-09 13:00:00,109.61,109.63,109.48,109.49,8029.0,100.6738,100.6922,100.5544,100.5636,8029.0
2020-10-09 13:05:00,109.48,109.52,109.43,109.45,12734.0,100.5544,100.5912,100.5085,100.5269,12734.0
2020-10-09 13:10:00,109.47,109.48,109.28,109.3,17118.0,100.5452,100.5544,100.3707,100.3891,17118.0
2020-10-09 13:15:00,109.3,109.32,109.23,109.24,13498.0,100.3891,100.4075,100.3248,100.334,13498.0
2020-10-09 13:20:00,109.23,109.25,109.12,109.15,18788.0,100.3248,100.3432,100.2238,100.2513,18788.0
2020-10-09 13:25:00,109.14,109.28,109.13,109.18,14680.0,100.2421,100.3707,100.233,100.2789,14680.0
2020-10-09 13:30:00,109.19,109.22,109.17,109.22,13250.0,100.2881,100.3156,100.2697,100.3156,13250.0
2020-10-09 13:35:00,109.2,109.22,109.13,109.21,16328.0,100.2973,100.3156,100.233,100.3064,16328.0
2020-10-09 13:40:00,109.22,109.28,109.17,109.21,23607.0,100.3156,100.3707,100.2697,100.3064,23607.0
2020-10-09 13:45:00,109.2,109.3,109.19,109.25,13969.0,100.2973,100.3891,100.2881,100.3432,13969.0
2020-10-09 13:50:00,109.25,109.35,109.19,109.35,17582.0,100.3432,100.435,100.2881,100.435,17582.0
2020-10-09 13:55:00,109.35,109.47,109.32,109.47,15130.0,100.435,100.5452,100.4075,100.5452,15130.0
2020-10-09 14:00:00,109.45,109.46,109.35,109.4,15791.0,100.5269,100.5361,100.435,100.481,15791.0
2020-10-09 14:05:00,109.38,109.42,109.32,109.32,13298.0,100.4626,100.4993,100.4075,100.4075,13298.0
2020-10-09 14:10:00,109.35,109.41,109.33,109.4,14314.0,100.435,100.4901,100.4167,100.481,14314.0
2020-10-09 14:15:00,109.39,109.44,109.35,109.43,10236.0,100.4718,100.5177,100.435,100.5085,10236.0
2020-10-09 14:20:00,109.44,109.44,109.31,109.34,17845.0,100.5177,100.5177,100.3983,100.4258,17845.0
2020-10-09 14:25:00,109.34,109.41,109.31,109.41,15839.0,100.4258,100.4901,100.3983,100.4901,15839.0
2020-10-09 14:30:00,109.41,109.5,109.4,109.46,18704.0,100.4901,100.5728,100.481,100.5361,18704.0
2020-10-09 14:35:00,109.47,109.47,109.24,109.31,24915.0,100.5452,100.5452,100.334,100.3983,24915.0
2020-10-09 14:40:00,109.31,109.53,109.25,109.53,14028.0,100.3983,100.6004,100.3432,100.6004,14028.0
2020-10-09 14:45:00,109.53,109.58,109.49,109.56,11640.0,100.6004,100.6463,100.5636,100.6279,11640.0
2020-10-09 14:50:00,109.55,109.56,109.44,109.48,14162.0,100.6187,100.6279,100.5177,100.5544,14162.0
2020-10-09 14:55:00,109.47,109.53,109.46,109.49,11989.0,100.5452,100.6004,100.5361,100.5636,11989.0
2020-10-09 15:00:00,109.47,109.66,109.47,109.63,29188.0,100.5452,100.7198,100.5452,100.6922,29188.0
2020-10-09 15:05:00,109.63,109.63,109.52,109.58,12411.0,100.6922,100.6922,100.5912,100.6463,12411.0
2020-10-09 15:10:00,109.57,109.59,109.45,109.52,13098.0,100.6371,100.6555,100.5269,100.5912,13098.0
2020-10-09 15:15:00,109.51,109.56,109.48,109.55,19478.0,100.582,100.6279,100.5544,100.6187,19478.0
2020-10-09 15:20:00,109.57,109.67,109.56,109.61,23292.0,100.6371,100.7289,100.6279,100.6738,23292.0
2020-10-09 15:25:00,109.62,109.66,109.56,109.65,18305.0,100.683,100.7198,100.6279,100.7106,18305.0
2020-10-09 15:30:00,109.63,109.67,109.38,109.4,27182.0,100.6922,100.7289,100.4626,100.481,27182.0
2020-10-09 15:35:00,109.4,109.53,109.4,109.43,18913.0,100.481,100.6004,100.481,100.5085,18913.0
2020-10-09 15:40:00,109.43,109.54,109.43,109.43,31371.0,100.5085,100.6095,100.5085,100.5085,31371.0
2020-10-09 15:45:00,109.43,109.55,109.32,109.33,64115.0,100.5085,100.6187,100.4075,100.4167,64115.0
2020-10-09 15:50:00,109.33,109.49,109.26,109.36,68466.0,100.4167,100.5636,100.3524,100.4442,68466.0
2020-10-09 15:55:00,109.37,109.66,109.28,109.63,260937.0,100.4534,100.7198,100.3707,100.6922,260937.0
2020-10-12 09:30:00,110.25,110.45,109.76,110.16,190297.0,101.2617,101.4453,100.8116,101.179,190297.0
2020-10-12 09:35:00,110.16,110.43,110.07,110.29,46287.0,101.179,101.427,101.0963,101.2984,46287.0
2020-10-12 09:40:00,110.29,110.38,110.1,110.14,26619.0,101.2984,101.3811,101.1239,101.1606,26619.0
2020-10-12 09:45:00,110.16,110.49,110.16,110.49,72320.0,101.179,101.4821,101.179,101.4821,72320.0
2020-10-12 09:50:00,110.49,110.64,110.4,110.58,40834.0,101.4821,101.6199,101.3994,101.5648,40834.0
2020-10-12 09:55:00,110.55,110.55,110.3,110.4,17890.0,101.5372,101.5372,101.3076,101.3994,17890.0
2020-10-12 10:00:00,110.48,110.48,110.12,110.34,39004.0,101.4729,101.4729,101.1423,101.3443,39004.0
2020-10-12 10:05:00,110.36,110.55,110.3,110.51,15934.0,101.3627,101.5372,101.3076,101.5005,15934.0
2020-10-12 10:10:00,110.54,110.99,110.5,110.95,55143.0,101.528,101.9413,101.4913,101.9046,55143.0
2020-10-12 10:15:00,110.93,111.07,110.78,110.93,48884.0,101.8862,102.0148,101.7484,101.8862,48884.0
2020-10-12 10:20:00,110.89,110.95,110.75,110.84,19211.0,101.8495,101.9046,101.7209,101.8036,19211.0
2020-10-12 10:25:00,110.85,110.92,110.74,110.78,18508.0,101.8127,101.877,101.7117,101.7484,18508.0
2020-10-12 10:30:00,110.77,110.82,110.66,110.8,19857.0,101.7393,101.7852,101.6382,101.7668,19857.0
2020-10-12 10:35:00,110.81,110.96,110.8,110.91,24221.0,101.776,101.9138,101.7668,101.8678,24221.0
2020-10-12 10:40:00,110.91,111.06,110.86,110.97,42669.0,101.8678,102.0056,101.8219,101.923,42669.0
2020-10-12 10:45:00,110.92,111.09,110.88,111.09,26827.0,101.877,102.0332,101.8403,102.0332,26827.0
2020-10-12 10:50:00,111.09,111.19,110.99,111.11,26688.0,102.0332,102.125,101.9413,102.0515,26688.0
2020-10-12 10:55:00,111.1,111.14,111.03,111.07,22472.0,102.0424,102.0791,101.9781,102.0148,22472.0
2020-10-12 11:00:00,111.1,111.15,111.03,111.13,10615.0,102.0424,102.0883,101.9781,102.0699,10615.0
2020-10-12 11:05:00,111.12,111.16,111.08,111.14,12213.0,102.0607,102.0975,102.024,102.0791,12213.0
2020-10-12 11:10:00,111.14,111.16,111.06,111.13,28831.0,102.0791,102.0975,102.0056,102.0699,28831.0
2020-10-12 11:15:00,111.14,111.34,111.13,111.31,31935.0,102.0791,102.2628,102.0699,102.2352,31935.0
2020-10-12 11:20:00,111.32,111.48,111.3,111.41,32002.0,102.2444,102.3914,102.2261,102.3271,32002.0
2020-10-12 11:25:00,111.42,111.43,111.18,111.18,45414.0,102.3363,102.3455,102.1158,102.1158,45414.0
2020-10-12 11:30:00,111.24,111.39,111.19,111.31,16558.0,102.1709,102.3087,102.125,102.2352,16558.0
2020-10-12 11:35:00,111.31,111.33,111.2,111.22,14364.0,102.2352,102.2536,102.1342,102.1526,14364.0
2020-10-12 11:40:00,111.22,111.28,110.97,110.98,16458.0,102.1526,102.2077,101.923,101.9321,16458.0
2020-10-12 11:45:00,110.99,111.06,110.8,110.85,13665.0,101.9413,102.0056,101.7668,101.8127,13665.0
2020-10-12 11:50:00,110.83,110.86,110.67,110.72,10339.0,101.7944,101.8219,101.6474,101.6933,10339.0
2020-10-12 11:55:00,110.72,110.74,110.63,110.73,11188.0,101.6933,101.7117,101.6107,101.7025,11188.0
2020-10-12 12:00:00,110.75,110.85,110.7,110.72,21031.0,101.7209,101.8127,101.675,101.6933,21031.0
2020-10-12 12:05:00,110.72,110.8,110.7,110.7,8259.0,101.6933,101.7668,101.675,101.675,8259.0
2020-10-12 12:10:00,110.7,110.78,110.65,110.78,14929.0,101.675,101.7484,101.629,101.7484,14929.0
2020-10-12 12:15:00,110.78,111.17,110.76,111.16,53409.0,101.7484,102.1066,101.7301,102.0975,53409.0
2020-10-12 12:20:00,111.13,111.28,111.1,111.28,26676.0,102.0699,102.2077,102.0424,102.2077,26676.0
2020-10-12 12:25:00,111.28,111.5,111.28,111.44,37876.0,102.2077,102.4097,102.2077,102.3546,37876.0
2020-10-12 12:30:00,111.43,111.57,111.43,111.5,34668.0,102.3455,102.474,102.3455,102.4097,34668.0
2020-10-12 12:35:00,111.5,111.57,111.28,111.31,17429.0,102.4097,102.474,102.2077,102.2352,17429.0
2020-10-12 12:40:00,111.29,111.45,111.29,111.41,14230.0,102.2169,102.3638,102.2169,102.3271,14230.0
2020-10-12 12:45:00,111.38,111.48,111.2,111.48,22309.0,102.2995,102.3914,102.1342,102.3914,22309.0
2020-10-12 12:50:00,111.5,111.5,111.34,111.43,12098.0,102.4097,102.4097,102.2628,102.3455,12098.0
2020-10-12 12:55:00,111.42,111.44,111.28,111.31,13176.0,102.3363,102.3546,102.2077,102.2352,13176.0
2020-10-12 13:00:00,111.31,111.32,111.19,111.25,16432.0,102.2352,102.2444,102.125,102.1801,16432.0
2020-10-12 13:05:00,111.26,111.28,111.13,111.15,10412.0,102.1893,102.2077,102.0699,102.0883,10412.0
2020-10-12 13:10:00,111.15,111.25,111.14,111.22,14747.0,102.0883,102.1801,102.0791,102.1526,14747.0
2020-10-12 13:15:00,111.24,111.51,111.24,111.49,21343.0,102.1709,102.4189,102.1709,102.4006,21343.0
2020-10-12 13:20:00,111.49,111.53,111.41,111.51,22015.0,102.4006,102.4373,102.3271,102.4189,22015.0
2020-10-12 13:25:00,111.51,111.52,111.4,111.42,16871.0,102.4189,102.4281,102.3179,102.3363,16871.0
2020-10-12 13:30:00,111.42,111.57,111.34,111.49,61697.0,102.3363,102.474,102.2628,102.4006,61697.0
2020-10-12 13:35:00,111.48,111.5,111.21,111.29,17318.0,102.3914,102.4097,102.1434,102.2169,17318.0
2020-10-12 13:40:00,111.26,111.27,111.09,111.13,19108.0,102.1893,102.1985,102.0332,102.0699,19108.0
2020-10-12 13:45:00,111.15,111.2,110.95,110.98,20337.0,102.0883,102.1342,101.9046,101.9321,20337.0
2020-10-12 13:50:00,111.0,111.11,110.99,111.07,15105.0,101.9505,102.0515,101.9413,102.0148,15105.0
2020-10-12 13:55:00,111.09,111.12,111.0,111.0,12048.0,102.0332,102.0607,101.9505,101.9505,12048.0
2020-10-12 14:00:00,111.02,111.08,110.81,110.82,11486.0,101.9689,102.024,101.776,101.7852,11486.0
2020-10-12 14:05:00,110.87,110.89,110.76,110.83,12357.0,101.8311,101.8495,101.7301,101.7944,12357.0
2020-10-12 14:10:00,110.85,110.85,110.69,110.76,16133.0,101.8127,101.8127,101.6658,101.7301,16133.0
2020-10-12 14:15:00,110.73,110.77,110.56,110.77,55351.0,101.7025,101.7393,101.5464,101.7393,55351.0
2020-10-12 14:20:00,110.75,110.85,110.7,110.7,13031.0,101.7209,101.8127,101.675,101.675,13031.0
2020-10-12 14:25:00,110.68,110.9,110.57,110.88,22003.0,101.6566,101.8587,101.5556,101.8403,22003.0
2020-10-12 14:30:00,110.87,111.06,110.86,110.89,41163.0,101.8311,102.0056,101.8219,101.8495,41163.0
2020-10-12 14:35:00,110.91,110.99,110.85,110.98,12681.0,101.8678,101.9413,101.8127,101.9321,12681.0
2020-10-12 14:40:00,110.99,111.08,110.92,111.0,28798.0,101.9413,102.024,101.877,101.9505,28798.0
2020-10-12 14:45:00,111.01,111.08,110.93,111.07,16593.0,101.9597,102.024,101.8862,102.0148,16593.0
2020-10-12 14:50:00,111.07,111.13,111.03,111.13,18780.0,102.0148,102.0699,101.9781,102.0699,18780.0
2020-10-12 14:55:00,111.14,111.28,111.12,111.27,24514.0,102.0791,102.2077,102.0607,102.1985,24514.0
2020-10-12 15:00:00,111.23,111.29,111.15,111.2,37713.0,102.1618,102.2169,102.0883,102.1342,37713.0
2020-10-12 15:05:00,111.21,111.28,111.02,111.24,43296.0,102.1434,102.2077,101.9689,102.1709,43296.0
2020-10-12 15:10:00,111.26,111.36,111.21,111.33,23953.0,102.1893,102.2812,102.1434,102.2536,23953.0
2020-10-12 15:15:00,111.32,111.46,111.32,111.43,34945.0,102.2444,102.373,102.2444,102.3455,34945.0
2020-10-12 15:20:00,111.45,111.5,111.41,111.45,41177.0,102.3638,102.4097,102.3271,102.3638,41177.0
2020-10-12 15:25:00,111.45,111.52,111.41,111.48,58375.0,102.3638,102.4281,102.3271,102.3914,58375.0
2020-10-12 15:30:00,111.49,111.55,111.36,111.4,46920.0,102.4006,102.4557,102.2812,102.3179,46920.0
2020-10-12 15:35:00,111.41,111.42,111.24,111.28,78436.0,102.3271,102.3363,102.1709,102.2077,78436.0
2020-10-12 15:40:00,111.29,111.35,111.12,111.25,78650.0,102.2169,102.272,102.0607,102.1801,78650.0
2020-10-12 15:45:00,111.24,111.36,111.1,111.11,98727.0,102.1709,102.2812,102.0424,102.0515,98727.0
2020-10-12 15:50:00,111.08,111.25,111.05,111.18,97961.0,102.024,102.1801,101.9964,102.1158,97961.0
2020-10-12 15:55:00,111.18,111.34,111.03,111.05,223743.0,102.1158,102.2628,101.9781,101.9964,223743.0
2020-10-13 09:30:00,110.5,110.99,110.25,110.32,156154.0,101.4913,101.9413,101.2617,101.3259,156154.0
2020-10-13 09:35:00,110.29,110.41,110.15,110.18,49327.0,101.2984,101.4086,101.1698,101.1974,49327.0
2020-10-13 09:40:00,110.19,110.21,109.89,109.96,77533.0,101.2065,101.2249,100.931,100.9953,77533.0
2020-10-13 09:45:00,109.87,109.99,109.67,109.69,44466.0,100.9126,101.0229,100.7289,100.7473,44466.0
2020-10-13 09:50:00,109.66,109.75,109.34,109.65,48875.0,100.7198,100.8024,100.4258,100.7106,48875.0
2020-10-13 09:55:00,109.71,109.8,109.61,109.74,19962.0,100.7657,100.8483,100.6738,100.7932,19962.0
2020-10-13 10:00:00,109.74,109.78,109.45,109.56,24506.0,100.7932,100.83,100.5269,100.6279,24506.0
2020-10-13 10:05:00,109.57,109.57,109.25,109.26,29916.0,100.6371,100.6371,100.3432,100.3524,29916.0
2020-10-13 10:10:00,109.27,109.33,108.88,109.21,59225.0,100.3616,100.4167,100.0033,100.3064,59225.0
2020-10-13 10:15:00,109.25,109.4,109.09,109.21,23870.0,100.3432,100.481,100.1962,100.3064,23870.0
2020-10-13 10:20:00,109.22,109.27,109.11,109.18,22608.0,100.3156,100.3616,100.2146,100.2789,22608.0
2020-10-13 10:25:00,109.17,109.26,109.11,109.16,18224.0,100.2697,100.3524,100.2146,100.2605,18224.0
2020-10-13 10:30:00,109.2,109.43,109.2,109.39,22387.0,100.2973,100.5085,100.2973,100.4718,22387.0
2020-10-13 10:35:00,109.44,109.59,109.17,109.17,47380.0,100.5177,100.6555,100.2697,100.2697,47380.0
2020-10-13 10:40:00,109.14,109.18,108.9,109.05,50218.0,100.2421,100.2789,100.0217,100.1595,50218.0
2020-10-13 10:45:00,109.09,109.14,108.96,109.09,26501.0,100.1962,100.2421,100.0768,100.1962,26501.0
2020-10-13 10:50:00,109.11,109.2,108.96,109.04,58949.0,100.2146,100.2973,100.0768,100.1503,58949.0
2020-10-13 10:55:00,109.04,109.11,108.88,108.94,41644.0,100.1503,100.2146,100.0033,100.0585,41644.0
2020-10-13 11:00:00,108.96,109.2,108.88,109.05,40242.0,100.0768,100.2973,100.0033,100.1595,40242.0
2020-10-13 11:05:00,109.03,109.05,108.81,108.9,39585.0,100.1411,100.1595,99.9391,100.0217,39585.0
2020-10-13 11:10:00,108.89,108.98,108.7,108.73,21266.0,100.0125,100.0952,99.838,99.8656,21266.0
2020-10-13 11:15:00,108.74,108.9,108.71,108.9,28605.0,99.8748,100.0217,99.8472,100.0217,28605.0
2020-10-13 11:20:00,108.92,109.12,108.88,109.1,39397.0,100.0401,100.2238,100.0033,100.2054,39397.0
2020-10-13 11:25:00,109.14,109.42,109.13,109.4,37480.0,100.2421,100.4993,100.233,100.481,37480.0
2020-10-13 11:30:00,109.4,109.67,109.39,109.65,48907.0,100.481,100.7289,100.4718,100.7106,48907.0
2020-10-13 11:35:00,109.68,109.73,109.6,109.7,41382.0,100.7381,100.784,100.6646,100.7565,41382.0
2020-10-13 11:40:00,109.7,109.9,109.58,109.9,32992.0,100.7565,100.9402,100.6463,100.9402,32992.0
2020-10-13 11:45:00,109.93,110.24,109.91,110.21,47982.0,100.9677,101.2525,100.9494,101.2249,47982.0
2020-10-13 11:50:00,110.23,110.58,110.21,110.58,54809.0,101.2433,101.5648,101.2249,101.5648,54809.0
2020-10-13 11:55:00,110.54,110.63,110.45,110.58,83692.0,101.528,101.6107,101.4453,101.5648,83692.0
2020-10-13 12:00:00,110.55,110.85,110.55,110.76,83046.0,101.5372,101.8127,101.5372,101.7301,83046.0
2020-10-13 12:05:00,110.77,110.93,110.75,110.84,35588.0,101.7393,101.8862,101.7209,101.8036,35588.0
2020-10-13 12:10:00,110.88,110.89,110.67,110.75,93597.0,101.8403,101.8495,101.6474,101.7209,93597.0
2020-10-13 12:15:00,110.76,110.78,110.68,110.69,62108.0,101.7301,101.7484,101.6566,101.6658,62108.0
2020-10-13 12:20:00,110.68,110.77,110.6,110.69,27128.0,101.6566,101.7393,101.5831,101.6658,27128.0
2020-10-13 12:25:00,110.71,110.73,110.6,110.62,29900.0,101.6842,101.7025,101.5831,101.6015,29900.0
2020-10-13 12:30:00,110.61,110.68,110.17,110.17,20230.0,101.5923,101.6566,101.1882,101.1882,20230.0
2020-10-13 12:35:00,110.2,110.22,109.96,109.97,19395.0,101.2157,101.2341,100.9953,101.0045,19395.0
2020-10-13 12:40:00,109.95,109.97,109.81,109.88,13073.0,100.9861,101.0045,100.8575,100.9218,13073.0
2020-10-13 12:45:00,109.85,109.94,109.8,109.92,14377.0,100.8943,100.9769,100.8483,100.9586,14377.0
2020-10-13 12:50:00,109.91,109.91,109.8,109.82,17058.0,100.9494,100.9494,100.8483,100.8667,17058.0
2020-10-13 12:55:00,109.8,109.82,109.72,109.72,16176.0,100.8483,100.8667,100.7749,100.7749,16176.0
2020-10-13 13:00:00,109.72,110.05,109.69,109.86,23835.0,100.7749,101.078,100.7473,100.9034,23835.0
2020-10-13 13:05:00,109.84,109.84,109.62,109.63,23057.0,100.8851,100.8851,100.683,100.6922,23057.0
2020-10-13 13:10:00,109.66,109.78,109.6,109.66,14019.0,100.7198,100.83,100.6646,100.7198,14019.0
2020-10-13 13:15:00,109.65,109.76,109.58,109.62,14003.0,100.7106,100.8116,100.6463,100.683,14003.0
2020-10-13 13:20:00,109.58,109.7,109.5,109.59,12851.0,100.6463,100.7565,100.5728,100.6555,12851.0
2020-10-13 13:25:00,109.59,109.7,109.55,109.7,23606.0,100.6555,100.7565,100.6187,100.7565,23606.0
2020-10-13 13:30:00,109.72,109.74,109.54,109.58,22695.0,100.7749,100.7932,100.6095,100.6463,22695.0
2020-10-13 13:35:00,109.54,109.54,109.41,109.45,23069.0,100.6095,100.6095,100.4901,100.5269,23069.0
2020-10-13 13:40:00,109.49,109.52,109.43,109.45,11851.0,100.5636,100.5912,100.5085,100.5269,11851.0
2020-10-13 13:45:00,109.46,109.53,109.41,109.42,13269.0,100.5361,100.6004,100.4901,100.4993,13269.0
2020-10-13 13:50:00,109.43,109.43,109.32,109.36,16606.0,100.5085,100.5085,100.4075,100.4442,16606.0
2020-10-13 13:55:00,109.38,109.38,109.15,109.23,20639.0,100.4626,100.4626,100.2513,100.3248,20639.0
2020-10-13 14:00:00,109.23,109.26,109.12,109.16,13382.0,100.3248,100.3524,100.2238,100.2605,13382.0
2020-10-13 14:05:00,109.17,109.29,109.12,109.19,18027.0,100.2697,100.3799,100.2238,100.2881,18027.0
2020-10-13 14:10:00,109.17,109.32,109.16,109.28,16652.0,100.2697,100.4075,100.2605,100.3707,16652.0
2020-10-13 14:15:00,109.25,109.41,109.25,109.26,17704.0,100.3432,100.4901,100.3432,100.3524,17704.0
2020-10-13 14:20:00,109.25,109.25,109.07,109.15,16595.0,100.3432,100.3432,100.1779,100.2513,16595.0
2020-10-13 14:25:00,109.14,109.14,108.87,108.9,46457.0,100.2421,100.2421,99.9942,100.0217,46457.0
2020-10-13 14:30:00,108.92,109.02,108.72,108.99,37442.0,100.0401,100.1319,99.8564,100.1044,37442.0
2020-10-13 14:35:00,108.99,109.01,108.71,108.81,23407.0,100.1044,100.1227,99.8472,99.9391,23407.0
2020-10-13 14:40:00,108.81,108.84,108.71,108.78,15693.0,99.9391,99.9666,99.8472,99.9115,15693.0
2020-10-13 14:45:00,108.78,108.89,108.71,108.87,23361.0,99.9115,100.0125,99.8472,99.9942,23361.0
2020-10-13 14:50:00,108.85,108.85,108.68,108.7,19062.0,99.9758,99.9758,99.8197,99.838,19062.0
2020-10-13 14:55:00,108.72,108.89,108.7,108.83,32654.0,99.8564,100.0125,99.838,99.9574,32654.0
2020-10-13 15:00:00,108.85,109.07,108.8,109.02,23278.0,99.9758,100.1779,99.9299,100.1319,23278.0
2020-10-13 15:05:00,109.03,109.03,108.85,108.91,27938.0,100.1411,100.1411,99.9758,100.0309,27938.0
2020-10-13 15:10:00,108.91,109.02,108.82,108.85,32234.0,100.0309,100.1319,99.9482,99.9758,32234.0
2020-10-13 15:15:00,108.81,108.93,108.78,108.88,47699.0,99.9391,100.0493,99.9115,100.0033,47699.0
2020-10-13 15:20:00,108.87,108.94,108.82,108.92,37527.0,99.9942,100.0585,99.9482,100.0401,37527.0
2020-10-13 15:25:00,108.92,108.97,108.87,108.9,38123.0,100.0401,100.086,99.9942,100.0217,38123.0
2020-10-13 15:30:00,108.91,109.04,108.89,108.97,45668.0,100.0309,100.1503,100.0125,100.086,45668.0
2020-10-13 15:35:00,108.98,108.98,108.78,108.88,82010.0,100.0952,100.0952,99.9115,100.0033,82010.0
2020-10-13 15:40:00,108.89,108.94,108.71,108.73,120826.0,100.0125,100.0585,99.8472,99.8656,120826.0
2020-10-13 15:45:00,108.72,108.82,108.56,108.57,77386.0,99.8564,99.9482,99.7094,99.7186,77386.0
2020-10-13 15:50:00,108.57,108.68,108.43,108.6,169801.0,99.7186,99.8197,99.59,99.7462,169801.0
2020-10-13 15:55:00,108.59,108.62,108.25,108.37,339137.0,99.737,99.7645,99.4247,99.5349,339137.0
2020-10-14 09:30:00,108.61,108.74,107.83,107.95,122613.0,100.0886,100.2084,99.3698,99.4804,122613.0
2020-10-14 09:35:00,107.93,108.29,107.9,108.25,54620.0,99.462,99.7938,99.4344,99.7569,54620.0
2020-10-14 09:40:00,108.25,108.46,108.15,108.32,51725.0,99.7569,99.9504,99.6647,99.8214,51725.0
2020-10-14 09:45:00,108.38,108.49,108.2,108.48,42738.0,99.8767,99.9781,99.7108,99.9688,42738.0
2020-10-14 09:50:00,108.48,108.55,108.29,108.45,53572.0,99.9688,100.0334,99.7938,99.9412,53572.0
2020-10-14 09:55:00,108.43,108.68,108.43,108.56,46997.0,99.9228,100.1532,99.9228,100.0426,46997.0
2020-10-14 10:00:00,108.58,108.93,108.58,108.88,43371.0,100.061,100.3835,100.061,100.3375,43371.0
2020-10-14 10:05:00,108.88,108.94,108.75,108.78,39687.0,100.3375,100.3928,100.2177,100.2453,39687.0
2020-10-14 10:10:00,108.74,109.17,108.72,108.92,42841.0,100.2084,100.6047,100.19,100.3743,42841.0
2020-10-14 10:15:00,108.93,109.04,108.86,108.9,24061.0,100.3835,100.4849,100.319,100.3559,24061.0
2020-10-14 10:20:00,108.91,109.22,108.91,109.13,30565.0,100.3651,100.6508,100.3651,100.5678,30565.0
2020-10-14 10:25:00,109.13,109.23,109.02,109.19,47438.0,100.5678,100.66,100.4665,100.6231,47438.0
2020-10-14 10:30:00,109.21,109.38,109.19,109.27,59547.0,100.6416,100.7982,100.6231,100.6969,59547.0
2020-10-14 10:35:00,109.27,109.59,109.25,109.58,39155.0,100.6969,100.9918,100.6784,100.9825,39155.0
2020-10-14 10:40:00,109.57,109.67,109.54,109.6,48229.0,100.9733,101.0655,100.9457,101.001,48229.0
2020-10-14 10:45:00,109.63,109.83,109.61,109.63,37055.0,101.0286,101.2129,101.0102,101.0286,37055.0
2020-10-14 10:50:00,109.68,109.68,109.38,109.39,21034.0,101.0747,101.0747,100.7982,100.8075,21034.0
2020-10-14 10:55:00,109.39,109.41,109.13,109.23,31214.0,100.8075,100.8259,100.5678,100.66,31214.0
2020-10-14 11:00:00,109.25,109.3,109.13,109.22,44629.0,100.6784,100.7245,100.5678,100.6508,44629.0
2020-10-14 11:05:00,109.21,109.5,109.13,109.45,18646.0,100.6416,100.9088,100.5678,100.8627,18646.0
2020-10-14 11:10:00,109.49,109.53,109.42,109.48,15441.0,100.8996,100.9365,100.8351,100.8904,15441.0
2020-10-14 11:15:00,109.48,109.54,109.33,109.38,27416.0,100.8904,100.9457,100.7522,100.7982,27416.0
2020-10-14 11:20:00,109.38,109.6,109.32,109.45,27945.0,100.7982,101.001,100.7429,100.8627,27945.0
2020-10-14 11:25:00,109.46,109.46,109.35,109.37,19891.0,100.872,100.872,100.7706,100.789,19891.0
2020-10-14 11:30:00,109.38,109.47,109.34,109.36,19779.0,100.7982,100.8812,100.7614,100.7798,19779.0
2020-10-14 11:35:00,109.34,109.52,109.3,109.34,29218.0,100.7614,100.9273,100.7245,100.7614,29218.0
2020-10-14 11:40:00,109.32,109.51,109.26,109.39,34146.0,100.7429,100.918,100.6876,100.8075,34146.0
2020-10-14 11:45:00,109.38,109.41,109.14,109.29,40869.0,100.7982,100.8259,100.5771,100.7153,40869.0
2020-10-14 11:50:00,109.28,109.34,108.97,109.01,27047.0,100.7061,100.7614,100.4204,100.4573,27047.0
2020-10-14 11:55:00,109.0,109.16,108.94,109.02,48299.0,100.448,100.5955,100.3928,100.4665,48299.0
2020-10-14 12:00:00,109.04,109.08,108.77,108.89,19890.0,100.4849,100.5218,100.2361,100.3467,19890.0
2020-10-14 12:05:00,108.95,109.03,108.91,108.97,18852.0,100.402,100.4757,100.3651,100.4204,18852.0
2020-10-14 12:10:00,108.95,108.99,108.78,108.85,21553.0,100.402,100.4388,100.2453,100.3098,21553.0
2020-10-14 12:15:00,108.85,108.86,108.44,108.44,52612.0,100.3098,100.319,99.932,99.932,52612.0
2020-10-14 12:20:00,108.45,108.49,108.29,108.33,19144.0,99.9412,99.9781,99.7938,99.8306,19144.0
2020-10-14 12:25:00,108.32,108.42,108.27,108.3,29108.0,99.8214,99.9136,99.7753,99.803,29108.0
2020-10-14 12:30:00,108.3,108.43,108.21,108.29,18425.0,99.803,99.9228,99.72,99.7938,18425.0
2020-10-14 12:35:00,108.27,108.37,108.05,108.15,24146.0,99.7753,99.8675,99.5726,99.6647,24146.0
2020-10-14 12:40:00,108.24,108.36,108.12,108.14,22551.0,99.7477,99.8583,99.6371,99.6555,22551.0
2020-10-14 12:45:00,108.12,108.35,108.08,108.22,14810.0,99.6371,99.849,99.6002,99.7292,14810.0
2020-10-14 12:50:00,108.22,108.35,108.16,108.17,16431.0,99.7292,99.849,99.674,99.6832,16431.0
2020-10-14 12:55:00,108.21,108.33,108.15,108.22,22918.0,99.72,99.8306,99.6647,99.7292,22918.0
2020-10-14 13:00:00,108.19,108.28,108.04,108.09,27762.0,99.7016,99.7845,99.5634,99.6094,27762.0
2020-10-14 13:05:00,108.1,108.19,108.04,108.08,19495.0,99.6187,99.7016,99.5634,99.6002,19495.0
2020-10-14 13:10:00,108.07,108.17,107.99,108.0,29759.0,99.591,99.6832,99.5173,99.5265,29759.0
2020-10-14 13:15:00,107.98,108.09,107.89,108.02,16256.0,99.5081,99.6094,99.4251,99.5449,16256.0
2020-10-14 13:20:00,108.0,108.01,107.79,107.79,20804.0,99.5265,99.5357,99.333,99.333,20804.0
2020-10-14 13:25:00,107.84,107.85,107.64,107.7,18006.0,99.3791,99.3883,99.1948,99.25,18006.0
2020-10-14 13:30:00,107.74,107.76,107.54,107.68,24368.0,99.2869,99.3053,99.1026,99.2316,24368.0
2020-10-14 13:35:00,107.67,107.78,107.6,107.66,28538.0,99.2224,99.3238,99.1579,99.2132,28538.0
2020-10-14 13:40:00,107.67,107.78,107.66,107.66,19139.0,99.2224,99.3238,99.2132,99.2132,19139.0
2020-10-14 13:45:00,107.66,107.85,107.66,107.84,17823.0,99.2132,99.3883,99.2132,99.3791,17823.0
2020-10-14 13:50:00,107.84,107.94,107.75,107.9,15493.0,99.3791,99.4712,99.2961,99.4344,15493.0
2020-10-14 13:55:00,107.95,107.95,107.83,107.89,14170.0,99.4804,99.4804,99.3698,99.4251,14170.0
2020-10-14 14:00:00,107.89,108.01,107.85,107.94,19659.0,99.4251,99.5357,99.3883,99.4712,19659.0
2020-10-14 14:05:00,107.94,108.04,107.9,107.99,14454.0,99.4712,99.5634,99.4344,99.5173,14454.0
2020-10-14 14:10:00,107.99,108.12,107.97,108.05,20697.0,99.5173,99.6371,99.4989,99.5726,20697.0
2020-10-14 14:15:00,108.06,108.12,107.99,107.99,12673.0,99.5818,99.6371,99.5173,99.5173,12673.0
2020-10-14 14:20:00,107.99,108.03,107.91,107.98,19982.0,99.5173,99.5542,99.4436,99.5081,19982.0
2020-10-14 14:25:00,107.98,108.0,107.82,107.84,30811.0,99.5081,99.5265,99.3606,99.3791,30811.0
2020-10-14 14:30:00,107.82,107.87,107.58,107.61,19281.0,99.3606,99.4067,99.1395,99.1671,19281.0
2020-10-14 14:35:00,107.6,107.67,107.46,107.49,30076.0,99.1579,99.2224,99.0289,99.0565,30076.0
2020-10-14 14:40:00,107.51,107.62,107.37,107.42,24254.0,99.075,99.1763,98.9459,98.992,24254.0
2020-10-14 14:45:00,107.4,107.58,107.34,107.57,21980.0,98.9736,99.1395,98.9183,99.1302,21980.0
2020-10-14 14:50:00,107.58,107.59,107.41,107.49,24701.0,99.1395,99.1487,98.9828,99.0565,24701.0
2020-10-14 14:55:00,107.48,107.65,107.47,107.61,17826.0,99.0473,99.204,99.0381,99.1671,17826.0
2020-10-14 15:00:00,107.62,107.83,107.59,107.79,23343.0,99.1763,99.3698,99.1487,99.333,23343.0
2020-10-14 15:05:00,107.79,107.97,107.79,107.82,27835.0,99.333,99.4989,99.333,99.3606,27835.0
2020-10-14 15:10:00,107.85,107.96,107.83,107.93,21581.0,99.3883,99.4896,99.3698,99.462,21581.0
2020-10-14 15:15:00,107.91,108.03,107.89,108.0,24073.0,99.4436,99.5542,99.4251,99.5265,24073.0
2020-10-14 15:20:00,108.0,108.07,107.9,107.91,30215.0,99.5265,99.591,99.4344,99.4436,30215.0
2020-10-14 15:25:00,107.92,107.94,107.83,107.84,30957.0,99.4528,99.4712,99.3698,99.3791,30957.0
2020-10-14 15:30:00,107.84,107.97,107.79,107.86,44480.0,99.3791,99.4989,99.333,99.3975,44480.0
2020-10-14 15:35:00,107.86,107.88,107.64,107.68,48556.0,99.3975,99.4159,99.1948,99.2316,48556.0
2020-10-14 15:40:00,107.68,107.72,107.6,107.68,74815.0,99.2316,99.2685,99.1579,99.2316,74815.0
2020-10-14 15:45:00,107.67,107.77,107.58,107.77,56760.0,99.2224,99.3146,99.1395,99.3146,56760.0
2020-10-14 15:50:00,107.75,107.81,107.64,107.67,108871.0,99.2961,99.3514,99.1948,99.2224,108871.0
2020-10-14 15:55:00,107.69,107.75,107.49,107.73,287964.0,99.2408,99.2961,99.0565,99.2777,287964.0
2020-10-15 09:30:00,106.9,106.97,106.31,106.63,137180.0,98.5128,98.5773,97.9691,98.264,137180.0
2020-10-15 09:35:00,106.78,106.9,106.66,106.74,39244.0,98.4022,98.5128,98.2916,98.3654,39244.0
2020-10-15 09:40:00,106.73,107.43,106.72,107.43,22436.0,98.3561,99.0012,98.3469,99.0012,22436.0
2020-10-15 09:45:00,107.43,107.59,107.26,107.42,43264.0,99.0012,99.1487,98.8446,98.992,43264.0
2020-10-15 09:50:00,107.42,107.74,107.36,107.71,32209.0,98.992,99.2869,98.9367,99.2593,32209.0
2020-10-15 09:55:00,107.68,107.72,107.29,107.46,21742.0,99.2316,99.2685,98.8722,99.0289,21742.0
2020-10-15 10:00:00,107.49,107.51,107.14,107.2,22402.0,99.0565,99.075,98.734,98.7893,22402.0
2020-10-15 10:05:00,107.22,107.4,107.1,107.22,38775.0,98.8077,98.9736,98.6971,98.8077,38775.0
2020-10-15 10:10:00,107.19,107.34,107.0,107.0,21655.0,98.7801,98.9183,98.605,98.605,21655.0
2020-10-15 10:15:00,107.02,107.17,106.98,107.09,25540.0,98.6234,98.7616,98.5865,98.6879,25540.0
2020-10-15 10:20:00,107.1,107.26,107.05,107.15,8472.0,98.6971,98.8446,98.651,98.7432,8472.0
2020-10-15 10:25:00,107.14,107.31,107.0,107.16,22488.0,98.734,98.8906,98.605,98.7524,22488.0
2020-10-15 10:30:00,107.16,107.2,106.9,107.05,25062.0,98.7524,98.7893,98.5128,98.651,25062.0
2020-10-15 10:35:00,107.07,107.09,106.78,106.9,17858.0,98.6695,98.6879,98.4022,98.5128,17858.0
2020-10-15 10:40:00,106.84,106.87,106.62,106.66,25689.0,98.4575,98.4852,98.2548,98.2916,25689.0
2020-10-15 10:45:00,106.67,106.82,106.66,106.81,19927.0,98.3009,98.4391,98.2916,98.4299,19927.0
2020-10-15 10:50:00,106.82,106.87,106.66,106.82,17848.0,98.4391,98.4852,98.2916,98.4391,17848.0
2020-10-15 10:55:00,106.78,106.9,106.72,106.77,23319.0,98.4022,98.5128,98.3469,98.393,23319.0
2020-10-15 11:00:00,106.78,106.9,106.66,106.88,20689.0,98.4022,98.5128,98.2916,98.4944,20689.0
2020-10-15 11:05:00,106.88,107.35,106.87,107.28,32080.0,98.4944,98.9275,98.4852,98.863,32080.0
2020-10-15 11:10:00,107.25,107.25,107.07,107.15,27282.0,98.8354,98.8354,98.6695,98.7432,27282.0
2020-10-15 11:15:00,107.15,107.42,107.14,107.35,16467.0,98.7432,98.992,98.734,98.9275,16467.0
2020-10-15 11:20:00,107.29,107.52,107.22,107.52,48530.0,98.8722,99.0842,98.8077,99.0842,48530.0
2020-10-15 11:25:00,107.5,107.58,107.33,107.41,14060.0,99.0657,99.1395,98.9091,98.9828,14060.0
2020-10-15 11:30:00,107.43,107.55,107.33,107.41,23395.0,99.0012,99.1118,98.9091,98.9828,23395.0
2020-10-15 11:35:00,107.42,107.55,107.31,107.41,27528.0,98.992,99.1118,98.8906,98.9828,27528.0
2020-10-15 11:40:00,107.42,107.47,107.29,107.32,22329.0,98.992,99.0381,98.8722,98.8999,22329.0
2020-10-15 11:45:00,107.34,107.37,107.29,107.33,12033.0,98.9183,98.9459,98.8722,98.9091,12033.0
2020-10-15 11:50:00,107.36,107.55,107.2,107.46,18509.0,98.9367,99.1118,98.7893,99.0289,18509.0
2020-10-15 11:55:00,107.44,107.48,107.28,107.28,14586.0,99.0104,99.0473,98.863,98.863,14586.0
2020-10-15 12:00:00,107.28,107.38,107.25,107.28,27196.0,98.863,98.9552,98.8354,98.863,27196.0
2020-10-15 12:05:00,107.28,107.32,107.23,107.26,13879.0,98.863,98.8999,98.8169,98.8446,13879.0
2020-10-15 12:10:00,107.25,107.38,107.22,107.38,22195.0,98.8354,98.9552,98.8077,98.9552,22195.0
2020-10-15 12:15:00,107.35,107.42,107.32,107.41,27010.0,98.9275,98.992,98.8999,98.9828,27010.0
2020-10-15 12:20:00,107.41,107.44,107.32,107.38,19023.0,98.9828,99.0104,98.8999,98.9552,19023.0
2020-10-15 12:25:00,107.36,107.37,107.06,107.07,34224.0,98.9367,98.9459,98.6603,98.6695,34224.0
2020-10-15 12:30:00,107.06,107.12,106.97,106.98,26526.0,98.6603,98.7156,98.5773,98.5865,26526.0
2020-10-15 12:35:00,106.99,107.11,106.94,107.05,19759.0,98.5958,98.7063,98.5497,98.651,19759.0
2020-10-15 12:40:00,107.04,107.18,107.04,107.06,27834.0,98.6418,98.7708,98.6418,98.6603,27834.0
2020-10-15 12:45:00,107.05,107.25,106.97,107.17,20247.0,98.651,98.8354,98.5773,98.7616,20247.0
2020-10-15 12:50:00,107.22,107.34,107.16,107.28,9204.0,98.8077,98.9183,98.7524,98.863,9204.0
2020-10-15 12:55:00,107.29,107.43,107.27,107.41,9228.0,98.8722,99.0012,98.8538,98.9828,9228.0
2020-10-15 13:00:00,107.36,107.4,107.33,107.35,13341.0,98.9367,98.9736,98.9091,98.9275,13341.0
2020-10-15 13:05:00,107.33,107.4,107.25,107.37,17788.0,98.9091,98.9736,98.8354,98.9459,17788.0
2020-10-15 13:10:00,107.33,107.54,107.33,107.46,13767.0,98.9091,99.1026,98.9091,99.0289,13767.0
2020-10-15 13:15:00,107.46,107.5,107.32,107.4,12955.0,99.0289,99.0657,98.8999,98.9736,12955.0
2020-10-15 13:20:00,107.4,107.41,107.29,107.29,11780.0,98.9736,98.9828,98.8722,98.8722,11780.0
2020-10-15 13:25:00,107.31,107.37,107.12,107.12,15524.0,98.8906,98.9459,98.7156,98.7156,15524.0
2020-10-15 13:30:00,107.17,107.27,107.11,107.22,10005.0,98.7616,98.8538,98.7063,98.8077,10005.0
2020-10-15 13:35:00,107.22,107.25,107.12,107.18,20910.0,98.8077,98.8354,98.7156,98.7708,20910.0
2020-10-15 13:40:00,107.17,107.21,107.09,107.15,18024.0,98.7616,98.7985,98.6879,98.7432,18024.0
2020-10-15 13:45:00,107.22,107.27,107.01,107.15,22779.0,98.8077,98.8538,98.6142,98.7432,22779.0
2020-10-15 13:50:00,107.13,107.18,107.07,107.09,11380.0,98.7248,98.7708,98.6695,98.6879,11380.0
2020-10-15 13:55:00,107.09,107.18,107.03,107.06,31157.0,98.6879,98.7708,98.6326,98.6603,31157.0
2020-10-15 14:00:00,107.07,107.2,107.07,107.19,20002.0,98.6695,98.7893,98.6695,98.7801,20002.0
2020-10-15 14:05:00,107.2,107.29,107.14,107.19,27361.0,98.7893,98.8722,98.734,98.7801,27361.0
2020-10-15 14:10:00,107.17,107.19,107.01,107.08,21798.0,98.7616,98.7801,98.6142,98.6787,21798.0
2020-10-15 14:15:00,107.07,107.09,106.99,107.0,35287.0,98.6695,98.6879,98.5958,98.605,35287.0
2020-10-15 14:20:00,107.0,107.05,106.94,106.96,17707.0,98.605,98.651,98.5497,98.5681,17707.0
2020-10-15 14:25:00,106.97,106.98,106.76,106.8,47198.0,98.5773,98.5865,98.3838,98.4207,47198.0
2020-10-15 14:30:00,106.8,106.95,106.77,106.95,25810.0,98.4207,98.5589,98.393,98.5589,25810.0
2020-10-15 14:35:00,106.95,107.02,106.85,106.93,12451.0,98.5589,98.6234,98.4667,98.5405,12451.0
2020-10-15 14:40:00,106.94,107.02,106.92,106.94,16644.0,98.5497,98.6234,98.5312,98.5497,16644.0
2020-10-15 14:45:00,106.92,107.02,106.92,106.99,12905.0,98.5312,98.6234,98.5312,98.5958,12905.0
2020-10-15 14:50:00,107.0,107.2,107.0,107.11,17221.0,98.605,98.7893,98.605,98.7063,17221.0
2020-10-15 14:55:00,107.09,107.18,107.05,107.1,28575.0,98.6879,98.7708,98.651,98.6971,28575.0
2020-10-15 15:00:00,107.09,107.18,107.07,107.11,18399.0,98.6879,98.7708,98.6695,98.7063,18399.0
2020-10-15 15:05:00,107.13,107.14,107.05,107.07,19592.0,98.7248,98.734,98.651,98.6695,19592.0
2020-10-15 15:10:00,107.07,107.08,106.92,106.94,19362.0,98.6695,98.6787,98.5312,98.5497,19362.0
2020-10-15 15:15:00,106.93,106.98,106.81,106.89,23115.0,98.5405,98.5865,98.4299,98.5036,23115.0
2020-10-15 15:20:00,106.83,106.89,106.78,106.87,23377.0,98.4483,98.5036,98.4022,98.4852,23377.0
2020-10-15 15:25:00,106.87,106.93,106.85,106.88,25477.0,98.4852,98.5405,98.4667,98.4944,25477.0
2020-10-15 15:30:00,106.89,107.2,106.83,107.09,53051.0,98.5036,98.7893,98.4483,98.6879,53051.0
2020-10-15 15:35:00,107.08,107.13,107.04,107.1,30849.0,98.6787,98.7248,98.6418,98.6971,30849.0
2020-10-15 15:40:00,107.11,107.28,107.11,107.15,46692.0,98.7063,98.863,98.7063,98.7432,46692.0
2020-10-15 15:45:00,107.16,107.17,106.82,106.86,48299.0,98.7524,98.7616,98.4391,98.4759,48299.0
2020-10-15 15:50:00,106.88,107.13,106.88,107.09,85557.0,98.4944,98.7248,98.4944,98.6879,85557.0
2020-10-15 15:55:00,107.09,107.32,106.94,107.31,262064.0,98.6879,98.8999,98.5497,98.8906,262064.0
2020-10-16 09:30:00,107.7,108.16,107.7,108.16,459195.0,99.25,99.674,99.25,99.674,459195.0
2020-10-16 09:35:00,108.01,108.33,107.9,108.25,24586.0,99.5357,99.8306,99.4344,99.7569,24586.0
2020-10-16 09:40:00,108.29,108.47,108.19,108.4,26338.0,99.7938,99.9596,99.7016,99.8951,26338.0
2020-10-16 09:45:00,108.43,108.79,108.4,108.77,28177.0,99.9228,100.2545,99.8951,100.2361,28177.0
2020-10-16 09:50:00,108.79,108.92,108.75,108.8,29228.0,100.2545,100.3743,100.2177,100.2637,29228.0
2020-10-16 09:55:00,108.82,109.31,108.81,109.26,43473.0,100.2822,100.7337,100.273,100.6876,43473.0
2020-10-16 10:00:00,109.16,109.34,109.03,109.26,36771.0,100.5955,100.7614,100.4757,100.6876,36771.0
2020-10-16 10:05:00,109.23,109.44,109.11,109.38,34865.0,100.66,100.8535,100.5494,100.7982,34865.0
2020-10-16 10:10:00,109.39,109.53,109.14,109.52,33030.0,100.8075,100.9365,100.5771,100.9273,33030.0
2020-10-16 10:15:00,109.53,109.7,109.39,109.7,28424.0,100.9365,101.0931,100.8075,101.0931,28424.0
2020-10-16 10:20:00,109.71,110.06,109.69,109.78,43149.0,101.1023,101.4249,101.0839,101.1669,43149.0
2020-10-16 10:25:00,109.76,110.11,109.76,110.01,31239.0,101.1484,101.471,101.1484,101.3788,31239.0
2020-10-16 10:30:00,110.07,110.09,109.89,109.91,38396.0,101.4341,101.4525,101.2682,101.2867,38396.0
2020-10-16 10:35:00,109.95,110.14,109.92,110.12,59552.0,101.3235,101.4986,101.2959,101.4802,59552.0
2020-10-16 10:40:00,110.11,110.17,109.92,109.92,28878.0,101.471,101.5263,101.2959,101.2959,28878.0
2020-10-16 10:45:00,109.92,109.94,109.68,109.8,25112.0,101.2959,101.3143,101.0747,101.1853,25112.0
2020-10-16 10:50:00,109.8,109.94,109.72,109.89,29528.0,101.1853,101.3143,101.1116,101.2682,29528.0
2020-10-16 10:55:00,109.87,109.89,109.71,109.82,24373.0,101.2498,101.2682,101.1023,101.2037,24373.0
2020-10-16 11:00:00,109.79,109.8,109.58,109.65,26720.0,101.1761,101.1853,100.9825,101.0471,26720.0
2020-10-16 11:05:00,109.65,109.69,109.55,109.57,21854.0,101.0471,101.0839,100.9549,100.9733,21854.0
2020-10-16 11:10:00,109.57,109.59,109.38,109.53,22603.0,100.9733,100.9918,100.7982,100.9365,22603.0
2020-10-16 11:15:00,109.56,109.74,109.54,109.73,29710.0,100.9641,101.13,100.9457,101.1208,29710.0
2020-10-16 11:20:00,109.75,109.75,109.4,109.48,25584.0,101.1392,101.1392,100.8167,100.8904,25584.0
2020-10-16 11:25:00,109.45,109.52,109.31,109.41,20880.0,100.8627,100.9273,100.7337,100.8259,20880.0
2020-10-16 11:30:00,109.44,109.5,109.19,109.29,43023.0,100.8535,100.9088,100.6231,100.7153,43023.0
2020-10-16 11:35:00,109.29,109.39,109.22,109.27,13001.0,100.7153,100.8075,100.6508,100.6969,13001.0
2020-10-16 11:40:00,109.27,109.35,109.2,109.35,28128.0,100.6969,100.7706,100.6324,100.7706,28128.0
2020-10-16 11:45:00,109.34,109.58,109.34,109.52,16197.0,100.7614,100.9825,100.7614,100.9273,16197.0
2020-10-16 11:50:00,109.53,109.7,109.46,109.7,17095.0,100.9365,101.0931,100.872,101.0931,17095.0
2020-10-16 11:55:00,109.68,109.74,109.66,109.74,22866.0,101.0747,101.13,101.0563,101.13,22866.0
2020-10-16 12:00:00,109.72,109.73,109.64,109.65,22447.0,101.1116,101.1208,101.0378,101.0471,22447.0
2020-10-16 12:05:00,109.65,109.65,109.38,109.56,20913.0,101.0471,101.0471,100.7982,100.9641,20913.0
2020-10-16 12:10:00,109.53,109.6,109.42,109.58,19264.0,100.9365,101.001,100.8351,100.9825,19264.0
2020-10-16 12:15:00,109.6,109.63,109.5,109.53,20799.0,101.001,101.0286,100.9088,100.9365,20799.0
2020-10-16 12:20:00,109.53,109.62,109.52,109.6,33457.0,100.9365,101.0194,100.9273,101.001,33457.0
2020-10-16 12:25:00,109.57,109.74,109.54,109.68,27320.0,100.9733,101.13,100.9457,101.0747,27320.0
2020-10-16 12:30:00,109.67,109.69,109.52,109.59,21667.0,101.0655,101.0839,100.9273,100.9918,21667.0
2020-10-16 12:35:00,109.59,109.59,109.43,109.59,17117.0,100.9918,100.9918,100.8443,100.9918,17117.0
2020-10-16 12:40:00,109.58,109.7,109.52,109.59,39784.0,100.9825,101.0931,100.9273,100.9918,39784.0
2020-10-16 12:45:00,109.62,109.72,109.61,109.69,31781.0,101.0194,101.1116,101.0102,101.0839,31781.0
2020-10-16 12:50:00,109.69,109.71,109.44,109.53,23284.0,101.0839,101.1023,100.8535,100.9365,23284.0
2020-10-16 12:55:00,109.57,109.72,109.48,109.6,11134.0,100.9733,101.1116,100.8904,101.001,11134.0
2020-10-16 13:00:00,109.57,109.72,109.57,109.66,15504.0,100.9733,101.1116,100.9733,101.0563,15504.0
2020-10-16 13:05:00,109.67,109.76,109.62,109.75,18570.0,101.0655,101.1484,101.0194,101.1392,18570.0
2020-10-16 13:10:00,109.74,109.82,109.74,109.79,11700.0,101.13,101.2037,101.13,101.1761,11700.0
2020-10-16 13:15:00,109.8,109.94,109.79,109.86,38039.0,101.1853,101.3143,101.1761,101.2406,38039.0
2020-10-16 13:20:00,109.87,109.98,109.81,109.85,25238.0,101.2498,101.3512,101.1945,101.2314,25238.0
2020-10-16 13:25:00,109.87,109.96,109.83,109.95,21855.0,101.2498,101.3327,101.2129,101.3235,21855.0
2020-10-16 13:30:00,109.96,109.97,109.86,109.91,15349.0,101.3327,101.3419,101.2406,101.2867,15349.0
2020-10-16 13:35:00,109.9,109.95,109.85,109.88,14982.0,101.2774,101.3235,101.2314,101.259,14982.0
2020-10-16 13:40:00,109.88,109.94,109.88,109.91,26582.0,101.259,101.3143,101.259,101.2867,26582.0
2020-10-16 13:45:00,109.92,110.05,109.88,110.03,31116.0,101.2959,101.4157,101.259,101.3972,31116.0
2020-10-16 13:50:00,110.04,110.1,109.96,109.97,13948.0,101.4065,101.4617,101.3327,101.3419,13948.0
2020-10-16 13:55:00,109.94,109.96,109.84,109.84,27956.0,101.3143,101.3327,101.2221,101.2221,27956.0
2020-10-16 14:00:00,109.87,109.95,109.86,109.94,27116.0,101.2498,101.3235,101.2406,101.3143,27116.0
2020-10-16 14:05:00,109.96,109.97,109.9,109.9,13158.0,101.3327,101.3419,101.2774,101.2774,13158.0
2020-10-16 14:10:00,109.93,110.09,109.9,110.03,19413.0,101.3051,101.4525,101.2774,101.3972,19413.0
2020-10-16 14:15:00,110.02,110.08,110.0,110.02,11364.0,101.388,101.4433,101.3696,101.388,11364.0
2020-10-16 14:20:00,110.01,110.08,109.98,110.0,16208.0,101.3788,101.4433,101.3512,101.3696,16208.0
2020-10-16 14:25:00,110.02,110.09,110.0,110.07,17483.0,101.388,101.4525,101.3696,101.4341,17483.0
2020-10-16 14:30:00,110.08,110.2,110.07,110.2,35449.0,101.4433,101.5539,101.4341,101.5539,35449.0
2020-10-16 14:35:00,110.19,110.28,110.18,110.21,24391.0,101.5447,101.6276,101.5355,101.5631,24391.0
2020-10-16 14:40:00,110.22,110.28,110.19,110.23,17293.0,101.5723,101.6276,101.5447,101.5815,17293.0
2020-10-16 14:45:00,110.22,110.27,110.2,110.27,26807.0,101.5723,101.6184,101.5539,101.6184,26807.0
2020-10-16 14:50:00,110.26,110.33,110.22,110.33,39468.0,101.6092,101.6737,101.5723,101.6737,39468.0
2020-10-16 14:55:00,110.32,110.38,110.25,110.31,34026.0,101.6645,101.7198,101.6,101.6553,34026.0
2020-10-16 15:00:00,110.3,110.32,110.01,110.03,88279.0,101.6461,101.6645,101.3788,101.3972,88279.0
2020-10-16 15:05:00,110.05,110.14,109.95,109.97,99823.0,101.4157,101.4986,101.3235,101.3419,99823.0
2020-10-16 15:10:00,109.97,110.04,109.85,109.85,21111.0,101.3419,101.4065,101.2314,101.2314,21111.0
2020-10-16 15:15:00,109.85,109.92,109.81,109.86,32574.0,101.2314,101.2959,101.1945,101.2406,32574.0
2020-10-16 15:20:00,109.84,109.85,109.68,109.8,34854.0,101.2221,101.2314,101.0747,101.1853,34854.0
2020-10-16 15:25:00,109.81,109.87,109.72,109.87,21254.0,101.1945,101.2498,101.1116,101.2498,21254.0
2020-10-16 15:30:00,109.86,109.9,109.82,109.9,37770.0,101.2406,101.2774,101.2037,101.2774,37770.0
2020-10-16 15:35:00,109.91,109.99,109.87,109.91,37453.0,101.2867,101.3604,101.2498,101.2867,37453.0
2020-10-16 15:40:00,109.91,109.93,109.72,109.87,55231.0,101.2867,101.3051,101.1116,101.2498,55231.0
2020-10-16 15:45:00,109.87,109.97,109.81,109.9,60534.0,101.2498,101.3419,101.1945,101.2774,60534.0
2020-10-16 15:50:00,109.9,109.95,109.8,109.84,113929.0,101.2774,101.3235,101.1853,101.2221,113929.0
2020-10-16 15:55:00,109.83,109.88,109.68,109.72,221980.0,101.2129,101.259,101.0747,101.1116,221980.0
2020-10-19 09:30:00,109.9,110.38,109.9,110.32,171586.0,101.2774,101.7198,101.2774,101.6645,171586.0
2020-10-19 09:35:00,110.32,110.85,110.26,110.85,161646.0,101.6645,102.1529,101.6092,102.1529,161646.0
2020-10-19 09:40:00,110.91,111.04,110.39,110.43,51782.0,102.2082,102.328,101.729,101.7659,51782.0
2020-10-19 09:45:00,110.45,110.57,110.34,110.53,28390.0,101.7843,101.8949,101.6829,101.858,28390.0
2020-10-19 09:50:00,110.52,110.79,110.45,110.49,29533.0,101.8488,102.0976,101.7843,101.8211,29533.0
2020-10-19 09:55:00,110.48,110.83,110.47,110.68,43685.0,101.8119,102.1345,101.8027,101.9962,43685.0
2020-10-19 10:00:00,110.67,110.81,110.44,110.69,33244.0,101.987,102.116,101.7751,102.0055,33244.0
2020-10-19 10:05:00,110.69,110.77,110.5,110.57,35622.0,102.0055,102.0792,101.8304,101.8949,35622.0
2020-10-19 10:10:00,110.57,110.62,110.3,110.37,36506.0,101.8949,101.9409,101.6461,101.7106,36506.0
2020-10-19 10:15:00,110.37,110.79,110.35,110.69,38870.0,101.7106,102.0976,101.6921,102.0055,38870.0
2020-10-19 10:20:00,110.7,110.89,110.7,110.83,56629.0,102.0147,102.1898,102.0147,102.1345,56629.0
2020-10-19 10:25:00,110.81,110.9,110.7,110.89,22162.0,102.116,102.199,102.0147,102.1898,22162.0
2020-10-19 10:30:00,110.91,110.91,110.74,110.8,58273.0,102.2082,102.2082,102.0515,102.1068,58273.0
2020-10-19 10:35:00,110.81,110.86,110.36,110.52,45601.0,102.116,102.1621,101.7013,101.8488,45601.0
2020-10-19 10:40:00,110.49,110.65,110.36,110.36,29549.0,101.8211,101.9686,101.7013,101.7013,29549.0
2020-10-19 10:45:00,110.39,110.54,110.31,110.4,40510.0,101.729,101.8672,101.6553,101.7382,40510.0
2020-10-19 10:50:00,110.41,110.42,110.17,110.23,32992.0,101.7474,101.7566,101.5263,101.5815,32992.0
2020-10-19 10:55:00,110.2,110.21,109.89,109.89,34641.0,101.5539,101.5631,101.2682,101.2682,34641.0
2020-10-19 11:00:00,109.91,110.13,109.85,109.99,21835.0,101.2867,101.4894,101.2314,101.3604,21835.0
2020-10-19 11:05:00,110.01,110.07,109.91,109.94,15547.0,101.3788,101.4341,101.2867,101.3143,15547.0
2020-10-19 11:10:00,109.94,109.98,109.67,109.72,23044.0,101.3143,101.3512,101.0655,101.1116,23044.0
2020-10-19 11:15:00,109.74,109.88,109.6,109.65,25170.0,101.13,101.259,101.001,101.0471,25170.0
2020-10-19 11:20:00,109.66,109.68,109.22,109.28,49342.0,101.0563,101.0747,100.6508,100.7061,49342.0
2020-10-19 11:25:00,109.28,109.5,109.14,109.5,56910.0,100.7061,100.9088,100.5771,100.9088,56910.0
2020-10-19 11:30:00,109.48,109.57,109.16,109.45,32402.0,100.8904,100.9733,100.5955,100.8627,32402.0
2020-10-19 11:35:00,109.45,109.68,109.45,109.65,15225.0,100.8627,101.0747,100.8627,101.0471,15225.0
2020-10-19 11:40:00,109.69,109.69,109.57,109.63,16172.0,101.0839,101.0839,100.9733,101.0286,16172.0
2020-10-19 11:45:00,109.61,109.61,109.41,109.47,11313.0,101.0102,101.0102,100.8259,100.8812,11313.0
2020-10-19 11:50:00,109.45,109.53,109.31,109.32,16996.0,100.8627,100.9365,100.7337,100.7429,16996.0
2020-10-19 11:55:00,109.29,109.42,109.28,109.32,14531.0,100.7153,100.8351,100.7061,100.7429,14531.0
2020-10-19 12:00:00,109.31,109.51,109.28,109.44,19048.0,100.7337,100.918,100.7061,100.8535,19048.0
2020-10-19 12:05:00,109.38,109.42,109.25,109.36,15193.0,100.7982,100.8351,100.6784,100.7798,15193.0
2020-10-19 12:10:00,109.35,109.44,109.19,109.22,12879.0,100.7706,100.8535,100.6231,100.6508,12879.0
2020-10-19 12:15:00,109.23,109.33,109.16,109.26,16218.0,100.66,100.7522,100.5955,100.6876,16218.0
2020-10-19 12:20:00,109.24,109.25,109.07,109.14,16279.0,100.6692,100.6784,100.5126,100.5771,16279.0
2020-10-19 12:25:00,109.12,109.27,109.08,109.26,11532.0,100.5586,100.6969,100.5218,100.6876,11532.0
2020-10-19 12:30:00,109.21,109.61,109.19,109.53,120251.0,100.6416,101.0102,100.6231,100.9365,120251.0
2020-10-19 12:35:00,109.51,109.59,109.46,109.55,61854.0,100.918,100.9918,100.872,100.9549,61854.0
2020-10-19 12:40:00,109.56,109.76,109.56,109.76,21718.0,100.9641,101.1484,100.9641,101.1484,21718.0
2020-10-19 12:45:00,109.76,109.79,109.64,109.75,10373.0,101.1484,101.1761,101.0378,101.1392,10373.0
2020-10-19 12:50:00,109.74,109.81,109.68,109.75,18521.0,101.13,101.1945,101.0747,101.1392,18521.0
2020-10-19 12:55:00,109.73,109.88,109.72,109.8,11994.0,101.1208,101.259,101.1116,101.1853,11994.0
2020-10-19 13:00:00,109.78,109.82,109.52,109.52,11880.0,101.1669,101.2037,100.9273,100.9273,11880.0
2020-10-19 13:05:00,109.45,109.62,109.45,109.56,16641.0,100.8627,101.0194,100.8627,100.9641,16641.0
2020-10-19 13:10:00,109.56,109.65,109.56,109.59,9044.0,100.9641,101.0471,100.9641,100.9918,9044.0
2020-10-19 13:15:00,109.57,109.66,109.56,109.56,18049.0,100.9733,101.0563,100.9641,100.9641,18049.0
2020-10-19 13:20:00,109.56,109.6,109.35,109.37,17674.0,100.9641,101.001,100.7706,100.789,17674.0
2020-10-19 13:25:00,109.38,109.42,109.25,109.32,17136.0,100.7982,100.8351,100.6784,100.7429,17136.0
2020-10-19 13:30:00,109.32,109.35,109.12,109.18,11998.0,100.7429,100.7706,100.5586,100.6139,11998.0
2020-10-19 13:35:00,109.18,109.33,109.14,109.24,20235.0,100.6139,100.7522,100.5771,100.6692,20235.0
2020-10-19 13:40:00,109.21,109.29,109.1,109.12,13203.0,100.6416,100.7153,100.5402,100.5586,13203.0
2020-10-19 13:45:00,109.13,109.14,108.97,109.05,23462.0,100.5678,100.5771,100.4204,100.4941,23462.0
2020-10-19 13:50:00,109.09,109.09,108.89,108.92,12223.0,100.531,100.531,100.3467,100.3743,12223.0
2020-10-19 13:55:00,108.91,109.05,108.9,108.98,18593.0,100.3651,100.4941,100.3559,100.4296,18593.0
2020-10-19 14:00:00,108.97,108.99,108.7,108.79,13969.0,100.4204,100.4388,100.1716,100.2545,13969.0
2020-10-19 14:05:00,108.77,108.95,108.77,108.87,10477.0,100.2361,100.402,100.2361,100.3282,10477.0
2020-10-19 14:10:00,108.89,109.09,108.88,109.08,14580.0,100.3467,100.531,100.3375,100.5218,14580.0
2020-10-19 14:15:00,109.05,109.29,109.05,109.23,14582.0,100.4941,100.7153,100.4941,100.66,14582.0
2020-10-19 14:20:00,109.23,109.24,109.09,109.22,9072.0,100.66,100.6692,100.531,100.6508,9072.0
2020-10-19 14:25:00,109.19,109.25,109.19,109.2,17134.0,100.6231,100.6784,100.6231,100.6324,17134.0
2020-10-19 14:30:00,109.2,109.21,108.81,108.82,17664.0,100.6324,100.6416,100.273,100.2822,17664.0
2020-10-19 14:35:00,108.85,108.88,108.65,108.67,14097.0,100.3098,100.3375,100.1255,100.1439,14097.0
2020-10-19 14:40:00,108.69,108.72,108.5,108.5,17326.0,100.1624,100.19,99.9873,99.9873,17326.0
2020-10-19 14:45:00,108.47,108.47,108.32,108.34,17510.0,99.9596,99.9596,99.8214,99.8398,17510.0
2020-10-19 14:50:00,108.34,108.39,108.2,108.38,20005.0,99.8398,99.8859,99.7108,99.8767,20005.0
2020-10-19 14:55:00,108.33,108.61,108.31,108.37,23430.0,99.8306,100.0886,99.8122,99.8675,23430.0
2020-10-19 15:00:00,108.39,108.42,107.93,108.13,37629.0,99.8859,99.9136,99.462,99.6463,37629.0
2020-10-19 15:05:00,108.15,108.43,108.1,108.43,42216.0,99.6647,99.9228,99.6187,99.9228,42216.0
2020-10-19 15:10:00,108.44,108.52,108.24,108.47,39400.0,99.932,100.0057,99.7477,99.9596,39400.0
2020-10-19 15:15:00,108.45,108.45,108.05,108.05,35952.0,99.9412,99.9412,99.5726,99.5726,35952.0
2020-10-19 15:20:00,108.06,108.11,107.9,107.92,30542.0,99.5818,99.6279,99.4344,99.4528,30542.0
2020-10-19 15:25:00,107.89,108.2,107.89,108.2,31503.0,99.4251,99.7108,99.4251,99.7108,31503.0
2020-10-19 15:30:00,108.19,108.45,108.19,108.3,40433.0,99.7016,99.9412,99.7016,99.803,40433.0
2020-10-19 15:35:00,108.31,108.39,108.26,108.36,28741.0,99.8122,99.8859,99.7661,99.8583,28741.0
2020-10-19 15:40:00,108.33,108.35,108.24,108.26,39387.0,99.8306,99.849,99.7477,99.7661,39387.0
2020-10-19 15:45:00,108.27,108.3,108.17,108.26,44844.0,99.7753,99.803,99.6832,99.7661,44844.0
2020-10-19 15:50:00,108.22,108.28,107.94,107.95,88557.0,99.7292,99.7845,99.4712,99.4804,88557.0
2020-10-19 15:55:00,107.97,108.24,107.82,108.15,233417.0,99.4989,99.7477,99.3606,99.6647,233417.0
2020-10-20 09:30:00,108.35,108.63,108.11,108.58,107523.0,99.849,100.1071,99.6279,100.061,107523.0
2020-10-20 09:35:00,108.59,108.86,108.37,108.8,45227.0,100.0702,100.319,99.8675,100.2637,45227.0
2020-10-20 09:40:00,108.81,109.19,108.68,109.01,57700.0,100.273,100.6231,100.1532,100.4573,57700.0
2020-10-20 09:45:00,109.0,109.42,108.95,109.42,70078.0,100.448,100.8351,100.402,100.8351,70078.0
2020-10-20 09:50:00,109.42,109.72,109.39,109.72,75581.0,100.8351,101.1116,100.8075,101.1116,75581.0
2020-10-20 09:55:00,109.7,109.75,109.37,109.7,54411.0,101.0931,101.1392,100.789,101.0931,54411.0
2020-10-20 10:00:00,109.73,109.85,109.55,109.76,39935.0,101.1208,101.2314,100.9549,101.1484,39935.0
2020-10-20 10:05:00,109.74,109.74,109.54,109.66,23216.0,101.13,101.13,100.9457,101.0563,23216.0
2020-10-20 10:10:00,109.66,109.8,109.66,109.74,24234.0,101.0563,101.1853,101.0563,101.13,24234.0
2020-10-20 10:15:00,109.7,109.77,109.61,109.67,24893.0,101.0931,101.1576,101.0102,101.0655,24893.0
2020-10-20 10:20:00,109.68,109.69,109.29,109.29,33954.0,101.0747,101.0839,100.7153,100.7153,33954.0
2020-10-20 10:25:00,109.31,109.46,109.3,109.3,34948.0,100.7337,100.872,100.7245,100.7245,34948.0
2020-10-20 10:30:00,109.31,109.43,109.0,109.0,35801.0,100.7337,100.8443,100.448,100.448,35801.0
2020-10-20 10:35:00,109.02,109.16,109.0,109.02,25281.0,100.4665,100.5955,100.448,100.4665,25281.0
2020-10-20 10:40:00,109.05,109.19,108.91,109.08,38313.0,100.4941,100.6231,100.3651,100.5218,38313.0
2020-10-20 10:45:00,109.07,109.16,108.82,109.04,22119.0,100.5126,100.5955,100.2822,100.4849,22119.0
2020-10-20 10:50:00,109.02,109.21,108.99,109.18,28849.0,100.4665,100.6416,100.4388,100.6139,28849.0
2020-10-20 10:55:00,109.21,109.21,108.94,109.0,22992.0,100.6416,100.6416,100.3928,100.448,22992.0
2020-10-20 11:00:00,109.02,109.08,108.73,108.78,26100.0,100.4665,100.5218,100.1992,100.2453,26100.0
2020-10-20 11:05:00,108.8,108.95,108.75,108.85,15187.0,100.2637,100.402,100.2177,100.3098,15187.0
2020-10-20 11:10:00,108.86,109.27,108.85,109.12,35402.0,100.319,100.6969,100.3098,100.5586,35402.0
2020-10-20 11:15:00,109.09,109.25,109.08,109.2,11231.0,100.531,100.6784,100.5218,100.6324,11231.0
2020-10-20 11:20:00,109.21,109.3,109.13,109.24,20438.0,100.6416,100.7245,100.5678,100.6692,20438.0
2020-10-20 11:25:00,109.23,109.3,109.04,109.09,20208.0,100.66,100.7245,100.4849,100.531,20208.0
2020-10-20 11:30:00,109.1,109.16,108.89,108.89,21385.0,100.5402,100.5955,100.3467,100.3467,21385.0
2020-10-20 11:35:00,108.89,108.95,108.86,108.9,17279.0,100.3467,100.402,100.319,100.3559,17279.0
2020-10-20 11:40:00,108.9,109.01,108.87,108.99,12086.0,100.3559,100.4573,100.3282,100.4388,12086.0
2020-10-20 11:45:00,109.03,109.13,108.95,109.08,19377.0,100.4757,100.5678,100.402,100.5218,19377.0
2020-10-20 11:50:00,109.09,109.14,109.07,109.09,12415.0,100.531,100.5771,100.5126,100.531,12415.0
2020-10-20 11:55:00,109.09,109.12,109.01,109.12,10950.0,100.531,100.5586,100.4573,100.5586,10950.0
2020-10-20 12:00:00,109.12,109.24,109.11,109.2,16736.0,100.5586,100.6692,100.5494,100.6324,16736.0
2020-10-20 12:05:00,109.19,109.24,109.12,109.15,14210.0,100.6231,100.6692,100.5586,100.5863,14210.0
2020-10-20 12:10:00,109.14,109.15,109.02,109.07,16990.0,100.5771,100.5863,100.4665,100.5126,16990.0
2020-10-20 12:15:00,109.09,109.14,109.03,109.09,14531.0,100.531,100.5771,100.4757,100.531,14531.0
2020-10-20 12:20:00,109.1,109.19,109.08,109.19,13967.0,100.5402,100.6231,100.5218,100.6231,13967.0
2020-10-20 12:25:00,109.18,109.24,109.11,109.15,15969.0,100.6139,100.6692,100.5494,100.5863,15969.0
2020-10-20 12:30:00,109.17,109.52,109.1,109.48,27489.0,100.6047,100.9273,100.5402,100.8904,27489.0
2020-10-20 12:35:00,109.49,109.58,109.32,109.38,11935.0,100.8996,100.9825,100.7429,100.7982,11935.0
2020-10-20 12:40:00,109.38,109.49,109.37,109.42,16755.0,100.7982,100.8996,100.789,100.8351,16755.0
2020-10-20 12:45:00,109.43,109.44,109.27,109.3,13624.0,100.8443,100.8535,100.6969,100.7245,13624.0
2020-10-20 12:50:00,109.28,109.41,109.17,109.17,20919.0,100.7061,100.8259,100.6047,100.6047,20919.0
2020-10-20 12:55:00,109.21,109.22,109.12,109.22,8498.0,100.6416,100.6508,100.5586,100.6508,8498.0
2020-10-20 13:00:00,109.2,109.28,109.18,109.21,10495.0,100.6324,100.7061,100.6139,100.6416,10495.0
2020-10-20 13:05:00,109.2,109.33,109.2,109.23,11829.0,100.6324,100.7522,100.6324,100.66,11829.0
2020-10-20 13:10:00,109.23,109.61,109.18,109.54,17899.0,100.66,101.0102,100.6139,100.9457,17899.0
2020-10-20 13:15:00,109.53,109.67,109.53,109.63,19437.0,100.9365,101.0655,100.9365,101.0286,19437.0
2020-10-20 13:20:00,109.63,109.75,109.58,109.73,16334.0,101.0286,101.1392,100.9825,101.1208,16334.0
2020-10-20 13:25:00,109.72,109.84,109.7,109.73,20051.0,101.1116,101.2221,101.0931,101.1208,20051.0
2020-10-20 13:30:00,109.71,109.81,109.66,109.69,20534.0,101.1023,101.1945,101.0563,101.0839,20534.0
2020-10-20 13:35:00,109.68,109.83,109.65,109.81,17184.0,101.0747,101.2129,101.0471,101.1945,17184.0
2020-10-20 13:40:00,109.81,109.89,109.76,109.76,12696.0,101.1945,101.2682,101.1484,101.1484,12696.0
2020-10-20 13:45:00,109.77,109.83,109.66,109.8,19416.0,101.1576,101.2129,101.0563,101.1853,19416.0
2020-10-20 13:50:00,109.79,109.85,109.76,109.82,19949.0,101.1761,101.2314,101.1484,101.2037,19949.0
2020-10-20 13:55:00,109.82,109.85,109.47,109.53,17696.0,101.2037,101.2314,100.8812,100.9365,17696.0
2020-10-20 14:00:00,109.55,109.58,109.47,109.52,12558.0,100.9549,100.9825,100.8812,100.9273,12558.0
2020-10-20 14:05:00,109.54,109.55,109.33,109.45,17634.0,100.9457,100.9549,100.7522,100.8627,17634.0
2020-10-20 14:10:00,109.46,109.64,109.46,109.62,17308.0,100.872,101.0378,100.872,101.0194,17308.0
2020-10-20 14:15:00,109.62,109.73,109.62,109.67,25989.0,101.0194,101.1208,101.0194,101.0655,25989.0
2020-10-20 14:20:00,109.67,109.72,109.5,109.6,27577.0,101.0655,101.1116,100.9088,101.001,27577.0
2020-10-20 14:25:00,109.61,109.63,109.45,109.47,18347.0,101.0102,101.0286,100.8627,100.8812,18347.0
2020-10-20 14:30:00,109.5,109.62,109.5,109.53,28325.0,100.9088,101.0194,100.9088,100.9365,28325.0
2020-10-20 14:35:00,109.51,109.54,109.32,109.45,31453.0,100.918,100.9457,100.7429,100.8627,31453.0
2020-10-20 14:40:00,109.43,109.49,109.36,109.42,19322.0,100.8443,100.8996,100.7798,100.8351,19322.0
2020-10-20 14:45:00,109.41,109.43,109.25,109.35,34586.0,100.8259,100.8443,100.6784,100.7706,34586.0
2020-10-20 14:50:00,109.37,109.37,109.23,109.27,19185.0,100.789,100.789,100.66,100.6969,19185.0
2020-10-20 14:55:00,109.26,109.29,109.04,109.16,30488.0,100.6876,100.7153,100.4849,100.5955,30488.0
2020-10-20 15:00:00,109.17,109.4,109.17,109.4,30508.0,100.6047,100.8167,100.6047,100.8167,30508.0
2020-10-20 15:05:00,109.4,109.41,108.86,108.86,55408.0,100.8167,100.8259,100.319,100.319,55408.0
2020-10-20 15:10:00,108.86,108.86,108.53,108.71,38783.0,100.319,100.319,100.0149,100.1808,38783.0
2020-10-20 15:15:00,108.71,108.86,108.36,108.78,33395.0,100.1808,100.319,99.8583,100.2453,33395.0
2020-10-20 15:20:00,108.75,108.81,108.56,108.75,25692.0,100.2177,100.273,100.0426,100.2177,25692.0
2020-10-20 15:25:00,108.72,108.86,108.68,108.78,57036.0,100.19,100.319,100.1532,100.2453,57036.0
2020-10-20 15:30:00,108.78,108.84,108.71,108.81,58579.0,100.2453,100.3006,100.1808,100.273,58579.0
2020-10-20 15:35:00,108.8,108.81,108.42,108.65,62607.0,100.2637,100.273,99.9136,100.1255,62607.0
2020-10-20 15:40:00,108.66,109.04,108.66,108.9,41291.0,100.1347,100.4849,100.1347,100.3559,41291.0
2020-10-20 15:45:00,108.88,108.96,108.58,108.58,46598.0,100.3375,100.4112,100.061,100.061,46598.0
2020-10-20 15:50:00,108.58,108.88,108.49,108.77,87006.0,100.061,100.3375,99.9781,100.2361,87006.0
2020-10-20 15:55:00,108.75,108.79,108.38,108.41,236385.0,100.2177,100.2545,99.8767,99.9043,236385.0
2020-10-21 09:30:00,108.39,109.0,106.53,106.83,228484.0,99.8859,100.448,98.1718,98.4483,228484.0
2020-10-21 09:35:00,106.95,108.1,105.77,107.68,154243.0,98.5589,99.6187,97.4715,99.2316,154243.0
2020-10-21 09:40:00,107.7,108.48,107.63,108.01,127130.0,99.25,99.9688,99.1855,99.5357,127130.0
2020-10-21 09:45:00,108.0,108.12,107.42,107.5,119034.0,99.5265,99.6371,98.992,99.0657,119034.0
2020-10-21 09:50:00,107.46,107.9,107.44,107.72,62522.0,99.0289,99.4344,99.0104,99.2685,62522.0
2020-10-21 09:55:00,107.7,107.71,106.93,107.13,109100.0,99.25,99.2593,98.5405,98.7248,109100.0
2020-10-21 10:00:00,107.14,107.23,106.38,106.46,78271.0,98.734,98.8169,98.0336,98.1073,78271.0
2020-10-21 10:05:00,106.53,106.62,106.28,106.45,67076.0,98.1718,98.2548,97.9415,98.0981,67076.0
2020-10-21 10:10:00,106.44,106.64,105.8,106.56,162394.0,98.0889,98.2732,97.4991,98.1995,162394.0
2020-10-21 10:15:00,106.52,106.78,106.34,106.61,61625.0,98.1626,98.4022,97.9967,98.2456,61625.0
2020-10-21 10:20:00,106.62,106.81,106.34,106.46,86622.0,98.2548,98.4299,97.9967,98.1073,86622.0
2020-10-21 10:25:00,106.44,106.48,105.95,106.13,48448.0,98.0889,98.1258,97.6373,97.8032,48448.0
2020-10-21 10:30:00,106.07,106.33,105.8,106.0,87319.0,97.7479,97.9875,97.4991,97.6834,87319.0
2020-10-21 10:35:00,105.9,106.04,105.8,105.8,69813.0,97.5913,97.7203,97.4991,97.4991,69813.0
2020-10-21 10:40:00,105.84,105.95,105.78,105.81,79977.0,97.536,97.6373,97.4807,97.5083,79977.0
2020-10-21 10:45:00,105.82,106.11,105.81,106.02,34421.0,97.5175,97.7848,97.5083,97.7019,34421.0
2020-10-21 10:50:00,105.97,106.14,105.81,105.83,27312.0,97.6558,97.8124,97.5083,97.5268,27312.0
2020-10-21 10:55:00,105.83,105.95,105.77,105.88,44860.0,97.5268,97.6373,97.4715,97.5728,44860.0
2020-10-21 11:00:00,105.9,105.9,105.52,105.52,50095.0,97.5913,97.5913,97.2411,97.2411,50095.0
2020-10-21 11:05:00,105.51,105.74,105.36,105.73,43103.0,97.2319,97.4438,97.0936,97.4346,43103.0
2020-10-21 11:10:00,105.72,105.72,105.24,105.4,39296.0,97.4254,97.4254,96.9831,97.1305,39296.0
2020-10-21 11:15:00,105.36,105.36,104.79,104.98,70715.0,97.0936,97.0936,96.5684,96.7435,70715.0
2020-10-21 11:20:00,104.98,105.11,104.75,105.1,53635.0,96.7435,96.8633,96.5315,96.854,53635.0
2020-10-21 11:25:00,105.08,105.38,104.97,105.15,63281.0,96.8356,97.1121,96.7342,96.9001,63281.0
2020-10-21 11:30:00,105.15,105.57,104.94,105.53,43005.0,96.9001,97.2872,96.7066,97.2503,43005.0
2020-10-21 11:35:00,105.5,105.52,105.13,105.38,23718.0,97.2227,97.2411,96.8817,97.1121,23718.0
2020-10-21 11:40:00,105.36,105.58,105.35,105.57,19806.0,97.0936,97.2964,97.0844,97.2872,19806.0
2020-10-21 11:45:00,105.53,105.79,105.47,105.76,37525.0,97.2503,97.4899,97.195,97.4623,37525.0
2020-10-21 11:50:00,105.73,106.04,105.73,105.96,24012.0,97.4346,97.7203,97.4346,97.6466,24012.0
2020-10-21 11:55:00,105.95,106.11,105.51,105.62,54305.0,97.6373,97.7848,97.2319,97.3332,54305.0
2020-10-21 12:00:00,105.65,106.15,105.6,106.07,39866.0,97.3609,97.8217,97.3148,97.7479,39866.0
2020-10-21 12:05:00,106.06,106.28,105.96,106.25,37886.0,97.7387,97.9415,97.6466,97.9138,37886.0
2020-10-21 12:10:00,106.28,106.38,106.02,106.33,68517.0,97.9415,98.0336,97.7019,97.9875,68517.0
2020-10-21 12:15:00,106.33,106.54,106.1,106.18,50117.0,97.9875,98.1811,97.7756,97.8493,50117.0
2020-10-21 12:20:00,106.21,106.9,106.21,106.78,40699.0,97.8769,98.5128,97.8769,98.4022,40699.0
2020-10-21 12:25:00,106.72,106.9,106.55,106.57,63617.0,98.3469,98.5128,98.1903,98.2087,63617.0
2020-10-21 12:30:00,106.56,106.56,105.64,105.77,22451.0,98.1995,98.1995,97.3517,97.4715,22451.0
2020-10-21 12:35:00,105.72,105.77,105.59,105.68,22366.0,97.4254,97.4715,97.3056,97.3885,22366.0
2020-10-21 12:40:00,105.64,105.74,105.56,105.66,23905.0,97.3517,97.4438,97.2779,97.3701,23905.0
2020-10-21 12:45:00,105.66,105.76,105.25,105.38,23026.0,97.3701,97.4623,96.9923,97.1121,23026.0
2020-10-21 12:50:00,105.35,105.55,105.26,105.33,17507.0,97.0844,97.2687,97.0015,97.066,17507.0
2020-10-21 12:55:00,105.33,105.52,105.24,105.33,18327.0,97.066,97.2411,96.9831,97.066,18327.0
2020-10-21 13:00:00,105.35,105.5,105.23,105.47,19995.0,97.0844,97.2227,96.9738,97.195,19995.0
2020-10-21 13:05:00,105.47,105.66,105.31,105.66,22698.0,97.195,97.3701,97.0476,97.3701,22698.0
2020-10-21 13:10:00,105.62,105.86,105.54,105.85,28306.0,97.3332,97.5544,97.2595,97.5452,28306.0
2020-10-21 13:15:00,105.89,106.18,105.85,106.04,19645.0,97.5821,97.8493,97.5452,97.7203,19645.0
2020-10-21 13:20:00,106.0,106.0,105.77,105.91,13285.0,97.6834,97.6834,97.4715,97.6005,13285.0
2020-10-21 13:25:00,105.87,106.4,105.86,106.34,23227.0,97.5636,98.052,97.5544,97.9967,23227.0
2020-10-21 13:30:00,106.37,106.49,106.24,106.32,25092.0,98.0244,98.135,97.9046,97.9783,25092.0
2020-10-21 13:35:00,106.29,106.41,106.1,106.12,17724.0,97.9507,98.0613,97.7756,97.794,17724.0
2020-10-21 13:40:00,106.09,106.21,106.01,106.21,15826.0,97.7664,97.8769,97.6926,97.8769,15826.0
2020-10-21 13:45:00,106.2,106.55,106.16,106.52,23125.0,97.8677,98.1903,97.8309,98.1626,23125.0
2020-10-21 13:50:00,106.51,106.74,106.48,106.69,19504.0,98.1534,98.3654,98.1258,98.3193,19504.0
2020-10-21 13:55:00,106.68,106.85,106.59,106.78,35150.0,98.3101,98.4667,98.2271,98.4022,35150.0
2020-10-21 14:00:00,106.75,106.95,106.73,106.75,39835.0,98.3746,98.5589,98.3561,98.3746,39835.0
2020-10-21 14:05:00,106.75,106.97,106.64,106.95,29113.0,98.3746,98.5773,98.2732,98.5589,29113.0
2020-10-21 14:10:00,106.94,107.03,106.81,106.85,35917.0,98.5497,98.6326,98.4299,98.4667,35917.0
2020-10-21 14:15:00,106.82,106.92,106.65,106.7,18456.0,98.4391,98.5312,98.2824,98.3285,18456.0
2020-10-21 14:20:00,106.73,106.74,106.6,106.7,16216.0,98.3561,98.3654,98.2363,98.3285,16216.0
2020-10-21 14:25:00,106.7,107.0,106.68,106.87,24750.0,98.3285,98.605,98.3101,98.4852,24750.0
2020-10-21 14:30:00,106.83,106.85,106.7,106.84,15874.0,98.4483,98.4667,98.3285,98.4575,15874.0
2020-10-21 14:35:00,106.84,106.84,106.59,106.64,17352.0,98.4575,98.4575,98.2271,98.2732,17352.0
2020-10-21 14:40:00,106.66,106.68,106.53,106.66,21573.0,98.2916,98.3101,98.1718,98.2916,21573.0
2020-10-21 14:45:00,106.69,106.93,106.68,106.77,29989.0,98.3193,98.5405,98.3101,98.393,29989.0
2020-10-21 14:50:00,106.77,106.77,106.51,106.56,17823.0,98.393,98.393,98.1534,98.1995,17823.0
2020-10-21 14:55:00,106.56,106.68,106.53,106.62,16848.0,98.1995,98.3101,98.1718,98.2548,16848.0
2020-10-21 15:00:00,106.64,106.69,106.46,106.48,29213.0,98.2732,98.3193,98.1073,98.1258,29213.0
2020-10-21 15:05:00,106.47,106.58,106.42,106.45,44929.0,98.1165,98.2179,98.0705,98.0981,44929.0
2020-10-21 15:10:00,106.45,106.51,106.34,106.44,32174.0,98.0981,98.1534,97.9967,98.0889,32174.0
2020-10-21 15:15:00,106.44,106.56,106.41,106.54,35843.0,98.0889,98.1995,98.0613,98.1811,35843.0
2020-10-21 15:20:00,106.52,106.55,106.34,106.39,23805.0,98.1626,98.1903,97.9967,98.0428,23805.0
2020-10-21 15:25:00,106.37,106.46,106.28,106.35,31388.0,98.0244,98.1073,97.9415,98.006,31388.0
2020-10-21 15:30:00,106.32,106.51,106.29,106.42,61967.0,97.9783,98.1534,97.9507,98.0705,61967.0
2020-10-21 15:35:00,106.44,106.58,106.33,106.41,68883.0,98.0889,98.2179,97.9875,98.0613,68883.0
2020-10-21 15:40:00,106.37,106.44,105.98,106.03,56865.0,98.0244,98.0889,97.665,97.7111,56865.0
2020-10-21 15:45:00,106.01,106.07,105.93,106.02,110847.0,97.6926,97.7479,97.6189,97.7019,110847.0
2020-10-21 15:50:00,106.0,106.35,105.99,106.22,104619.0,97.6834,98.006,97.6742,97.8862,104619.0
2020-10-21 15:55:00,106.25,106.29,105.86,105.86,200142.0,97.9138,97.9507,97.5544,97.5544,200142.0
2020-10-22 09:30:00,106.42,106.99,106.24,106.93,105773.0,98.0705,98.5958,97.9046,98.5405,105773.0
2020-10-22 09:35:00,106.94,107.8,106.93,107.7,93439.0,98.5497,99.3422,98.5405,99.25,93439.0
2020-10-22 09:40:00,107.7,107.9,107.43,107.87,55691.0,99.25,99.4344,99.0012,99.4067,55691.0
2020-10-22 09:45:00,107.9,108.34,107.75,107.93,91252.0,99.4344,99.8398,99.2961,99.462,91252.0
2020-10-22 09:50:00,108.0,108.37,107.94,108.09,92650.0,99.5265,99.8675,99.4712,99.6094,92650.0
2020-10-22 09:55:00,108.05,108.35,108.04,108.25,34188.0,99.5726,99.849,99.5634,99.7569,34188.0
2020-10-22 10:00:00,108.2,108.9,108.2,108.9,83844.0,99.7108,100.3559,99.7108,100.3559,83844.0
2020-10-22 10:05:00,108.87,108.9,108.46,108.6,38521.0,100.3282,100.3559,99.9504,100.0794,38521.0
2020-10-22 10:10:00,108.63,108.74,108.4,108.5,117867.0,100.1071,100.2084,99.8951,99.9873,117867.0
2020-10-22 10:15:00,108.44,108.54,108.07,108.29,57955.0,99.932,100.0241,99.591,99.7938,57955.0
2020-10-22 10:20:00,108.31,108.6,108.3,108.3,60458.0,99.8122,100.0794,99.803,99.803,60458.0
2020-10-22 10:25:00,108.28,108.42,108.2,108.31,45983.0,99.7845,99.9136,99.7108,99.8122,45983.0
2020-10-22 10:30:00,108.28,108.43,108.25,108.31,49817.0,99.7845,99.9228,99.7569,99.8122,49817.0
2020-10-22 10:35:00,108.3,108.6,108.2,108.47,32078.0,99.803,100.0794,99.7108,99.9596,32078.0
2020-10-22 10:40:00,108.43,108.43,107.96,107.98,42944.0,99.9228,99.9228,99.4896,99.5081,42944.0
2020-10-22 10:45:00,108.0,108.22,107.85,108.21,37133.0,99.5265,99.7292,99.3883,99.72,37133.0
2020-10-22 10:50:00,108.24,108.75,108.21,108.62,85593.0,99.7477,100.2177,99.72,100.0979,85593.0
2020-10-22 10:55:00,108.65,108.76,108.59,108.75,34897.0,100.1255,100.2269,100.0702,100.2177,34897.0
2020-10-22 11:00:00,108.72,109.04,108.68,108.91,54207.0,100.19,100.4849,100.1532,100.3651,54207.0
2020-10-22 11:05:00,108.92,109.04,108.61,108.62,30309.0,100.3743,100.4849,100.0886,100.0979,30309.0
2020-10-22 11:10:00,108.6,108.95,108.6,108.94,23845.0,100.0794,100.402,100.0794,100.3928,23845.0
2020-10-22 11:15:00,108.93,108.97,108.69,108.71,15114.0,100.3835,100.4204,100.1624,100.1808,15114.0
2020-10-22 11:20:00,108.68,108.95,108.6,108.87,13961.0,100.1532,100.402,100.0794,100.3282,13961.0
2020-10-22 11:25:00,108.85,109.05,108.78,109.01,21828.0,100.3098,100.4941,100.2453,100.4573,21828.0
2020-10-22 11:30:00,109.01,109.1,108.75,108.76,30821.0,100.4573,100.5402,100.2177,100.2269,30821.0
2020-10-22 11:35:00,108.77,108.93,108.72,108.79,15616.0,100.2361,100.3835,100.19,100.2545,15616.0
2020-10-22 11:40:00,108.78,108.97,108.68,108.93,24283.0,100.2453,100.4204,100.1532,100.3835,24283.0
2020-10-22 11:45:00,108.91,109.06,108.9,109.03,26722.0,100.3651,100.5033,100.3559,100.4757,26722.0
2020-10-22 11:50:00,109.01,109.06,108.82,108.82,15004.0,100.4573,100.5033,100.2822,100.2822,15004.0
2020-10-22 11:55:00,108.84,109.07,108.84,109.06,24987.0,100.3006,100.5126,100.3006,100.5033,24987.0
2020-10-22 12:00:00,109.07,109.09,108.84,108.84,16672.0,100.5126,100.531,100.3006,100.3006,16672.0
2020-10-22 12:05:00,108.91,109.07,108.9,109.04,30722.0,100.3651,100.5126,100.3559,100.4849,30722.0
2020-10-22 12:10:00,109.04,109.22,109.02,109.07,20812.0,100.4849,100.6508,100.4665,100.5126,20812.0
2020-10-22 12:15:00,109.09,109.24,109.08,109.19,21006.0,100.531,100.6692,100.5218,100.6231,21006.0
2020-10-22 12:20:00,109.2,109.25,109.12,109.14,20364.0,100.6324,100.6784,100.5586,100.5771,20364.0
2020-10-22 12:25:00,109.14,109.23,109.03,109.14,20654.0,100.5771,100.66,100.4757,100.5771,20654.0
2020-10-22 12:30:00,109.12,109.16,109.0,109.14,23396.0,100.5586,100.5955,100.448,100.5771,23396.0
2020-10-22 12:35:00,109.12,109.14,109.03,109.11,18610.0,100.5586,100.5771,100.4757,100.5494,18610.0
2020-10-22 12:40:00,109.11,109.2,109.04,109.2,17374.0,100.5494,100.6324,100.4849,100.6324,17374.0
2020-10-22 12:45:00,109.2,109.45,109.19,109.43,19483.0,100.6324,100.8627,100.6231,100.8443,19483.0
2020-10-22 12:50:00,109.41,109.49,109.37,109.38,17357.0,100.8259,100.8996,100.789,100.7982,17357.0
2020-10-22 12:55:00,109.39,109.48,109.36,109.45,16299.0,100.8075,100.8904,100.7798,100.8627,16299.0
2020-10-22 13:00:00,109.44,109.5,109.33,109.4,25383.0,100.8535,100.9088,100.7522,100.8167,25383.0
2020-10-22 13:05:00,109.4,109.48,109.27,109.46,26975.0,100.8167,100.8904,100.6969,100.872,26975.0
2020-10-22 13:10:00,109.43,109.62,109.36,109.58,32229.0,100.8443,101.0194,100.7798,100.9825,32229.0
2020-10-22 13:15:00,109.56,109.6,109.45,109.48,17794.0,100.9641,101.001,100.8627,100.8904,17794.0
2020-10-22 13:20:00,109.48,109.49,109.32,109.42,25170.0,100.8904,100.8996,100.7429,100.8351,25170.0
2020-10-22 13:25:00,109.45,109.46,109.26,109.38,35487.0,100.8627,100.872,100.6876,100.7982,35487.0
2020-10-22 13:30:00,109.39,109.54,109.36,109.54,27106.0,100.8075,100.9457,100.7798,100.9457,27106.0
2020-10-22 13:35:00,109.54,109.55,109.37,109.45,50179.0,100.9457,100.9549,100.789,100.8627,50179.0
2020-10-22 13:40:00,109.44,109.59,109.36,109.46,38079.0,100.8535,100.9918,100.7798,100.872,38079.0
2020-10-22 13:45:00,109.47,109.58,109.42,109.57,17109.0,100.8812,100.9825,100.8351,100.9733,17109.0
2020-10-22 13:50:00,109.56,109.78,109.52,109.75,26521.0,100.9641,101.1669,100.9273,101.1392,26521.0
2020-10-22 13:55:00,109.75,109.76,109.66,109.74,21446.0,101.1392,101.1484,101.0563,101.13,21446.0
2020-10-22 14:00:00,109.75,109.82,109.61,109.63,38940.0,101.1392,101.2037,101.0102,101.0286,38940.0
2020-10-22 14:05:00,109.64,109.71,109.56,109.62,31698.0,101.0378,101.1023,100.9641,101.0194,31698.0
2020-10-22 14:10:00,109.62,109.68,109.49,109.62,30883.0,101.0194,101.0747,100.8996,101.0194,30883.0
2020-10-22 14:15:00,109.62,109.91,109.6,109.87,32606.0,101.0194,101.2867,101.001,101.2498,32606.0
2020-10-22 14:20:00,109.89,109.93,109.76,109.92,28599.0,101.2682,101.3051,101.1484,101.2959,28599.0
2020-10-22 14:25:00,109.89,109.92,109.85,109.9,22704.0,101.2682,101.2959,101.2314,101.2774,22704.0
2020-10-22 14:30:00,109.89,109.9,109.79,109.88,20274.0,101.2682,101.2774,101.1761,101.259,20274.0
2020-10-22 14:35:00,109.89,109.91,109.81,109.85,22610.0,101.2682,101.2867,101.1945,101.2314,22610.0
2020-10-22 14:40:00,109.87,109.95,109.86,109.9,31986.0,101.2498,101.3235,101.2406,101.2774,31986.0
2020-10-22 14:45:00,109.91,110.04,109.89,109.98,41280.0,101.2867,101.4065,101.2682,101.3512,41280.0
2020-10-22 14:50:00,109.97,110.05,109.9,109.98,21973.0,101.3419,101.4157,101.2774,101.3512,21973.0
2020-10-22 14:55:00,109.98,110.0,109.93,109.97,27574.0,101.3512,101.3696,101.3051,101.3419,27574.0
2020-10-22 15:00:00,109.98,109.98,109.85,109.88,25701.0,101.3512,101.3512,101.2314,101.259,25701.0
2020-10-22 15:05:00,109.87,109.89,109.65,109.69,22215.0,101.2498,101.2682,101.0471,101.0839,22215.0
2020-10-22 15:10:00,109.67,109.72,109.62,109.72,25351.0,101.0655,101.1116,101.0194,101.1116,25351.0
2020-10-22 15:15:00,109.72,109.75,109.54,109.64,39889.0,101.1116,101.1392,100.9457,101.0378,39889.0
2020-10-22 15:20:00,109.66,109.75,109.63,109.63,30701.0,101.0563,101.1392,101.0286,101.0286,30701.0
2020-10-22 15:25:00,109.65,109.8,109.63,109.79,28991.0,101.0471,101.1853,101.0286,101.1761,28991.0
2020-10-22 15:30:00,109.8,109.91,109.77,109.85,45409.0,101.1853,101.2867,101.1576,101.2314,45409.0
2020-10-22 15:35:00,109.87,109.99,109.78,109.78,47515.0,101.2498,101.3604,101.1669,101.1669,47515.0
2020-10-22 15:40:00,109.79,109.95,109.69,109.69,58443.0,101.1761,101.3235,101.0839,101.0839,58443.0
2020-10-22 15:45:00,109.7,109.82,109.59,109.71,63544.0,101.0931,101.2037,100.9918,101.1023,63544.0
2020-10-22 15:50:00,109.74,109.87,109.68,109.84,99071.0,101.13,101.2498,101.0747,101.2221,99071.0
2020-10-22 15:55:00,109.84,109.86,109.43,109.51,246190.0,101.2221,101.2406,100.8443,100.918,246190.0
2020-10-23 09:30:00,109.64,110.0,109.5,109.75,74072.0,101.0378,101.3696,100.9088,101.1392,74072.0
2020-10-23 09:35:00,109.7,109.83,109.15,109.22,33398.0,101.0931,101.2129,100.5863,100.6508,33398.0
2020-10-23 09:40:00,109.15,109.4,109.02,109.22,27770.0,100.5863,100.8167,100.4665,100.6508,27770.0
2020-10-23 09:45:00,109.26,109.45,109.04,109.04,21191.0,100.6876,100.8627,100.4849,100.4849,21191.0
2020-10-23 09:50:00,109.07,109.29,109.02,109.27,32278.0,100.5126,100.7153,100.4665,100.6969,32278.0
2020-10-23 09:55:00,109.3,109.47,109.18,109.19,17351.0,100.7245,100.8812,100.6139,100.6231,17351.0
2020-10-23 10:00:00,109.15,109.26,108.94,109.1,26040.0,100.5863,100.6876,100.3928,100.5402,26040.0
2020-10-23 10:05:00,109.05,109.31,109.05,109.2,33899.0,100.4941,100.7337,100.4941,100.6324,33899.0
2020-10-23 10:10:00,109.2,109.58,109.14,109.57,40452.0,100.6324,100.9825,100.5771,100.9733,40452.0
2020-10-23 10:15:00,109.57,109.57,109.23,109.23,14284.0,100.9733,100.9733,100.66,100.66,14284.0
2020-10-23 10:20:00,109.2,109.29,109.0,109.1,17810.0,100.6324,100.7153,100.448,100.5402,17810.0
2020-10-23 10:25:00,109.11,109.32,109.04,109.04,17525.0,100.5494,100.7429,100.4849,100.4849,17525.0
2020-10-23 10:30:00,109.01,109.09,108.88,108.88,25594.0,100.4573,100.531,100.3375,100.3375,25594.0
2020-10-23 10:35:00,108.88,108.91,108.59,108.6,29684.0,100.3375,100.3651,100.0702,100.0794,29684.0
2020-10-23 10:40:00,108.6,108.68,108.46,108.51,28348.0,100.0794,100.1532,99.9504,99.9965,28348.0
2020-10-23 10:45:00,108.51,108.72,108.46,108.69,45127.0,99.9965,100.19,99.9504,100.1624,45127.0
2020-10-23 10:50:00,108.72,108.9,108.62,108.66,20015.0,100.19,100.3559,100.0979,100.1347,20015.0
2020-10-23 10:55:00,108.63,108.84,108.5,108.79,127364.0,100.1071,100.3006,99.9873,100.2545,127364.0
2020-10-23 11:00:00,108.83,109.13,108.75,109.13,11699.0,100.2914,100.5678,100.2177,100.5678,11699.0
2020-10-23 11:05:00,109.13,109.15,108.9,108.96,16251.0,100.5678,100.5863,100.3559,100.4112,16251.0
2020-10-23 11:10:00,108.99,109.05,108.85,108.88,16040.0,100.4388,100.4941,100.3098,100.3375,16040.0
2020-10-23 11:15:00,108.92,108.95,108.75,108.75,12766.0,100.3743,100.402,100.2177,100.2177,12766.0
2020-10-23 11:20:00,108.76,108.79,108.53,108.54,30022.0,100.2269,100.2545,100.0149,100.0241,30022.0
2020-10-23 11:25:00,108.5,108.55,108.42,108.55,14896.0,99.9873,100.0334,99.9136,100.0334,14896.0
2020-10-23 11:30:00,108.53,108.63,108.47,108.63,13745.0,100.0149,100.1071,99.9596,100.1071,13745.0
2020-10-23 11:35:00,108.69,108.7,108.55,108.61,71203.0,100.1624,100.1716,100.0334,100.0886,71203.0
2020-10-23 11:40:00,108.61,108.63,108.48,108.48,10140.0,100.0886,100.1071,99.9688,99.9688,10140.0
2020-10-23 11:45:00,108.47,108.48,108.26,108.32,15061.0,99.9596,99.9688,99.7661,99.8214,15061.0
2020-10-23 11:50:00,108.32,108.4,108.3,108.37,13855.0,99.8214,99.8951,99.803,99.8675,13855.0
2020-10-23 11:55:00,108.36,108.47,108.35,108.4,18657.0,99.8583,99.9596,99.849,99.8951,18657.0
2020-10-23 12:00:00,108.4,108.46,108.39,108.43,12848.0,99.8951,99.9504,99.8859,99.9228,12848.0
2020-10-23 12:05:00,108.44,108.44,108.23,108.26,42351.0,99.932,99.932,99.7385,99.7661,42351.0
2020-10-23 12:10:00,108.23,108.31,108.15,108.17,12700.0,99.7385,99.8122,99.6647,99.6832,12700.0
2020-10-23 12:15:00,108.16,108.18,107.87,108.01,30523.0,99.674,99.6924,99.4067,99.5357,30523.0
2020-10-23 12:20:00,107.99,107.99,107.59,107.7,33740.0,99.5173,99.5173,99.1487,99.25,33740.0
2020-10-23 12:25:00,107.7,107.85,107.59,107.7,53343.0,99.25,99.3883,99.1487,99.25,53343.0
2020-10-23 12:30:00,107.73,107.78,107.66,107.76,14061.0,99.2777,99.3238,99.2132,99.3053,14061.0
2020-10-23 12:35:00,107.75,107.76,107.66,107.7,10610.0,99.2961,99.3053,99.2132,99.25,10610.0
2020-10-23 12:40:00,107.73,107.85,107.7,107.85,17484.0,99.2777,99.3883,99.25,99.3883,17484.0
2020-10-23 12:45:00,107.84,107.89,107.73,107.79,22311.0,99.3791,99.4251,99.2777,99.333,22311.0
2020-10-23 12:50:00,107.78,107.85,107.62,107.67,19021.0,99.3238,99.3883,99.1763,99.2224,19021.0
2020-10-23 12:55:00,107.68,107.74,107.57,107.62,19189.0,99.2316,99.2869,99.1302,99.1763,19189.0
2020-10-23 13:00:00,107.62,107.77,107.61,107.73,13877.0,99.1763,99.3146,99.1671,99.2777,13877.0
2020-10-23 13:05:00,107.73,107.86,107.66,107.86,14809.0,99.2777,99.3975,99.2132,99.3975,14809.0
2020-10-23 13:10:00,107.86,107.89,107.79,107.81,8935.0,99.3975,99.4251,99.333,99.3514,8935.0
2020-10-23 13:15:00,107.83,107.87,107.76,107.84,18140.0,99.3698,99.4067,99.3053,99.3791,18140.0
2020-10-23 13:20:00,107.85,108.02,107.83,107.98,8488.0,99.3883,99.5449,99.3698,99.5081,8488.0
2020-10-23 13:25:00,107.96,108.01,107.95,108.0,37048.0,99.4896,99.5357,99.4804,99.5265,37048.0
2020-10-23 13:30:00,108.01,108.06,107.96,107.96,13248.0,99.5357,99.5818,99.4896,99.4896,13248.0
2020-10-23 13:35:00,107.94,108.01,107.92,107.97,9435.0,99.4712,99.5357,99.4528,99.4989,9435.0
2020-10-23 13:40:00,107.98,108.01,107.94,107.98,9069.0,99.5081,99.5357,99.4712,99.5081,9069.0
2020-10-23 13:45:00,107.98,107.99,107.89,107.92,9589.0,99.5081,99.5173,99.4251,99.4528,9589.0
2020-10-23 13:50:00,107.92,108.0,107.9,108.0,6762.0,99.4528,99.5265,99.4344,99.5265,6762.0
2020-10-23 13:55:00,108.01,108.14,108.0,108.14,9400.0,99.5357,99.6555,99.5265,99.6555,9400.0
2020-10-23 14:00:00,108.14,108.2,108.03,108.19,11359.0,99.6555,99.7108,99.5542,99.7016,11359.0
2020-10-23 14:05:00,108.2,108.29,108.19,108.2,10240.0,99.7108,99.7938,99.7016,99.7108,10240.0
2020-10-23 14:10:00,108.21,108.22,108.07,108.12,12045.0,99.72,99.7292,99.591,99.6371,12045.0
2020-10-23 14:15:00,108.12,108.26,108.06,108.23,10208.0,99.6371,99.7661,99.5818,99.7385,10208.0
2020-10-23 14:20:00,108.23,108.27,108.17,108.17,52316.0,99.7385,99.7753,99.6832,99.6832,52316.0
2020-10-23 14:25:00,108.19,108.31,108.17,108.31,23969.0,99.7016,99.8122,99.6832,99.8122,23969.0
2020-10-23 14:30:00,108.3,108.4,108.2,108.23,20903.0,99.803,99.8951,99.7108,99.7385,20903.0
2020-10-23 14:35:00,108.27,108.27,108.13,108.19,12667.0,99.7753,99.7753,99.6463,99.7016,12667.0
2020-10-23 14:40:00,108.19,108.19,108.08,108.08,9659.0,99.7016,99.7016,99.6002,99.6002,9659.0
2020-10-23 14:45:00,108.09,108.14,108.07,108.1,12115.0,99.6094,99.6555,99.591,99.6187,12115.0
2020-10-23 14:50:00,108.1,108.16,107.93,107.97,29561.0,99.6187,99.674,99.462,99.4989,29561.0
2020-10-23 14:55:00,107.98,108.01,107.84,107.85,20027.0,99.5081,99.5357,99.3791,99.3883,20027.0
2020-10-23 15:00:00,107.87,107.93,107.81,107.93,17151.0,99.4067,99.462,99.3514,99.462,17151.0
2020-10-23 15:05:00,107.92,107.95,107.83,107.88,18068.0,99.4528,99.4804,99.3698,99.4159,18068.0
2020-10-23 15:10:00,107.89,107.93,107.78,107.89,25183.0,99.4251,99.462,99.3238,99.4251,25183.0
2020-10-23 15:15:00,107.87,107.93,107.81,107.87,29679.0,99.4067,99.462,99.3514,99.4067,29679.0
2020-10-23 15:20:00,107.88,107.99,107.85,107.95,21875.0,99.4159,99.5173,99.3883,99.4804,21875.0
2020-10-23 15:25:00,107.95,108.01,107.92,108.01,18805.0,99.4804,99.5357,99.4528,99.5357,18805.0
2020-10-23 15:30:00,108.01,108.07,107.96,108.01,29930.0,99.5357,99.591,99.4896,99.5357,29930.0
2020-10-23 15:35:00,108.0,108.09,107.95,108.03,32763.0,99.5265,99.6094,99.4804,99.5542,32763.0
2020-10-23 15:40:00,108.04,108.13,108.02,108.06,43745.0,99.5634,99.6463,99.5449,99.5818,43745.0
2020-10-23 15:45:00,108.04,108.12,108.01,108.1,43091.0,99.5634,99.6371,99.5357,99.6187,43091.0
2020-10-23 15:50:00,108.08,108.08,107.79,107.84,96495.0,99.6002,99.6002,99.333,99.3791,96495.0
2020-10-23 15:55:00,107.84,107.94,107.71,107.82,223874.0,99.3791,99.4712,99.2593,99.3606,223874.0
2020-10-26 09:30:00,107.57,107.78,107.04,107.69,169789.0,99.1302,99.3238,98.6418,99.2408,169789.0
2020-10-26 09:35:00,107.73,108.44,107.68,108.34,138158.0,99.2777,99.932,99.2316,99.8398,138158.0
2020-10-26 09:40:00,108.34,108.45,108.11,108.4,106687.0,99.8398,99.9412,99.6279,99.8951,106687.0
2020-10-26 09:45:00,108.41,108.55,108.27,108.44,112271.0,99.9043,100.0334,99.7753,99.932,112271.0
2020-10-26 09:50:00,108.44,108.94,108.42,108.75,78476.0,99.932,100.3928,99.9136,100.2177,78476.0
2020-10-26 09:55:00,108.73,108.83,108.52,108.52,21760.0,100.1992,100.2914,100.0057,100.0057,21760.0
2020-10-26 10:00:00,108.53,108.79,108.46,108.73,113976.0,100.0149,100.2545,99.9504,100.1992,113976.0
2020-10-26 10:05:00,108.68,108.88,108.56,108.88,71055.0,100.1532,100.3375,100.0426,100.3375,71055.0
2020-10-26 10:10:00,108.84,108.9,108.7,108.82,37430.0,100.3006,100.3559,100.1716,100.2822,37430.0
2020-10-26 10:15:00,108.85,109.03,108.71,109.02,42793.0,100.3098,100.4757,100.1808,100.4665,42793.0
2020-10-26 10:20:00,109.03,109.13,108.61,108.64,90826.0,100.4757,100.5678,100.0886,100.1163,90826.0
2020-10-26 10:25:00,108.6,108.79,108.45,108.68,121031.0,100.0794,100.2545,99.9412,100.1532,121031.0
2020-10-26 10:30:00,108.65,108.9,108.54,108.9,238671.0,100.1255,100.3559,100.0241,100.3559,238671.0
2020-10-26 10:35:00,108.9,109.03,108.65,109.03,84619.0,100.3559,100.4757,100.1255,100.4757,84619.0
2020-10-26 10:40:00,109.01,109.17,108.98,109.1,31168.0,100.4573,100.6047,100.4296,100.5402,31168.0
2020-10-26 10:45:00,109.11,109.16,109.01,109.14,35642.0,100.5494,100.5955,100.4573,100.5771,35642.0
2020-10-26 10:50:00,109.09,109.16,108.8,108.82,54484.0,100.531,100.5955,100.2637,100.2822,54484.0
2020-10-26 10:55:00,108.82,108.93,108.71,108.78,49332.0,100.2822,100.3835,100.1808,100.2453,49332.0
2020-10-26 11:00:00,108.8,108.86,108.67,108.84,52681.0,100.2637,100.319,100.1439,100.3006,52681.0
2020-10-26 11:05:00,108.84,108.87,108.57,108.69,58442.0,100.3006,100.3282,100.0518,100.1624,58442.0
2020-10-26 11:10:00,108.68,108.74,108.64,108.72,33515.0,100.1532,100.2084,100.1163,100.19,33515.0
2020-10-26 11:15:00,108.71,108.76,108.63,108.65,87849.0,100.1808,100.2269,100.1071,100.1255,87849.0
2020-10-26 11:20:00,108.69,108.82,108.66,108.79,49236.0,100.1624,100.2822,100.1347,100.2545,49236.0
2020-10-26 11:25:00,108.77,108.82,108.58,108.82,45648.0,100.2361,100.2822,100.061,100.2822,45648.0
2020-10-26 11:30:00,108.8,109.11,108.71,109.0,150092.0,100.2637,100.5494,100.1808,100.448,150092.0
2020-10-26 11:35:00,109.0,109.12,108.93,109.06,61454.0,100.448,100.5586,100.3835,100.5033,61454.0
2020-10-26 11:40:00,109.02,109.14,108.89,109.08,141823.0,100.4665,100.5771,100.3467,100.5218,141823.0
2020-10-26 11:45:00,109.05,109.1,108.96,109.01,37136.0,100.4941,100.5402,100.4112,100.4573,37136.0
2020-10-26 11:50:00,108.91,108.96,108.76,108.85,63637.0,100.3651,100.4112,100.2269,100.3098,63637.0
2020-10-26 11:55:00,108.84,108.9,108.67,108.7,29321.0,100.3006,100.3559,100.1439,100.1716,29321.0
2020-10-26 12:00:00,108.69,108.93,108.65,108.72,31896.0,100.1624,100.3835,100.1255,100.19,31896.0
2020-10-26 12:05:00,108.75,108.87,108.67,108.78,19941.0,100.2177,100.3282,100.1439,100.2453,19941.0
2020-10-26 12:10:00,108.81,108.84,108.64,108.7,24607.0,100.273,100.3006,100.1163,100.1716,24607.0
2020-10-26 12:15:00,108.69,108.88,108.68,108.88,23122.0,100.1624,100.3375,100.1532,100.3375,23122.0
2020-10-26 12:20:00,108.86,109.07,108.71,109.02,47898.0,100.319,100.5126,100.1808,100.4665,47898.0
2020-10-26 12:25:00,108.97,109.04,108.81,108.88,9843.0,100.4204,100.4849,100.273,100.3375,9843.0
2020-10-26 12:30:00,108.88,108.88,108.67,108.75,63952.0,100.3375,100.3375,100.1439,100.2177,63952.0
2020-10-26 12:35:00,108.76,108.78,108.68,108.72,41559.0,100.2269,100.2453,100.1532,100.19,41559.0
2020-10-26 12:40:00,108.72,108.82,108.71,108.79,31573.0,100.19,100.2822,100.1808,100.2545,31573.0
2020-10-26 12:45:00,108.79,108.88,108.72,108.81,17650.0,100.2545,100.3375,100.19,100.273,17650.0
2020-10-26 12:50:00,108.81,109.05,108.77,108.95,18854.0,100.273,100.4941,100.2361,100.402,18854.0
2020-10-26 12:55:00,108.96,109.01,108.85,108.95,18243.0,100.4112,100.4573,100.3098,100.402,18243.0
2020-10-26 13:00:00,108.93,109.02,108.85,108.94,40970.0,100.3835,100.4665,100.3098,100.3928,40970.0
2020-10-26 13:05:00,108.93,109.01,108.86,108.99,24369.0,100.3835,100.4573,100.319,100.4388,24369.0
2020-10-26 13:10:00,108.99,109.1,108.84,108.89,14062.0,100.4388,100.5402,100.3006,100.3467,14062.0
2020-10-26 13:15:00,108.89,108.89,108.63,108.64,22990.0,100.3467,100.3467,100.1071,100.1163,22990.0
2020-10-26 13:20:00,108.66,108.68,108.47,108.5,42981.0,100.1347,100.1532,99.9596,99.9873,42981.0
2020-10-26 13:25:00,108.5,108.6,108.39,108.49,39838.0,99.9873,100.0794,99.8859,99.9781,39838.0
2020-10-26 13:30:00,108.49,108.59,108.34,108.39,55436.0,99.9781,100.0702,99.8398,99.8859,55436.0
2020-10-26 13:35:00,108.33,108.44,108.27,108.35,38443.0,99.8306,99.932,99.7753,99.849,38443.0
2020-10-26 13:40:00,108.34,108.36,108.19,108.23,21945.0,99.8398,99.8583,99.7016,99.7385,21945.0
2020-10-26 13:45:00,108.23,108.6,108.23,108.59,40683.0,99.7385,100.0794,99.7385,100.0702,40683.0
2020-10-26 13:50:00,108.61,108.63,108.51,108.59,30083.0,100.0886,100.1071,99.9965,100.0702,30083.0
2020-10-26 13:55:00,108.62,108.67,108.56,108.62,21404.0,100.0979,100.1439,100.0426,100.0979,21404.0
2020-10-26 14:00:00,108.62,108.76,108.54,108.76,22592.0,100.0979,100.2269,100.0241,100.2269,22592.0
2020-10-26 14:05:00,108.77,108.86,108.71,108.82,23962.0,100.2361,100.319,100.1808,100.2822,23962.0
2020-10-26 14:10:00,108.82,108.83,108.57,108.59,19075.0,100.2822,100.2914,100.0518,100.0702,19075.0
2020-10-26 14:15:00,108.57,108.75,108.57,108.73,13370.0,100.0518,100.2177,100.0518,100.1992,13370.0
2020-10-26 14:20:00,108.71,108.72,108.6,108.68,14582.0,100.1808,100.19,100.0794,100.1532,14582.0
2020-10-26 14:25:00,108.7,108.93,108.64,108.88,29797.0,100.1716,100.3835,100.1163,100.3375,29797.0
2020-10-26 14:30:00,108.87,108.92,108.84,108.86,28731.0,100.3282,100.3743,100.3006,100.319,28731.0
2020-10-26 14:35:00,108.84,108.85,108.72,108.77,39068.0,100.3006,100.3098,100.19,100.2361,39068.0
2020-10-26 14:40:00,108.8,108.89,108.69,108.78,53036.0,100.2637,100.3467,100.1624,100.2453,53036.0
2020-10-26 14:45:00,108.76,108.76,108.64,108.67,21313.0,100.2269,100.2269,100.1163,100.1439,21313.0
2020-10-26 14:50:00,108.67,108.83,108.67,108.76,38197.0,100.1439,100.2914,100.1439,100.2269,38197.0
2020-10-26 14:55:00,108.74,108.84,108.69,108.72,16850.0,100.2084,100.3006,100.1624,100.19,16850.0
2020-10-26 15:00:00,108.73,108.82,108.68,108.69,19131.0,100.1992,100.2822,100.1532,100.1624,19131.0
2020-10-26 15:05:00,108.7,108.75,108.61,108.71,25394.0,100.1716,100.2177,100.0886,100.1808,25394.0
2020-10-26 15:10:00,108.72,108.77,108.56,108.6,35272.0,100.19,100.2361,100.0426,100.0794,35272.0
2020-10-26 15:15:00,108.6,108.74,108.59,108.66,57092.0,100.0794,100.2084,100.0702,100.1347,57092.0
2020-10-26 15:20:00,108.68,108.84,108.68,108.73,25681.0,100.1532,100.3006,100.1532,100.1992,25681.0
2020-10-26 15:25:00,108.75,108.82,108.67,108.76,31022.0,100.2177,100.2822,100.1439,100.2269,31022.0
2020-10-26 15:30:00,108.77,108.84,108.56,108.72,37840.0,100.2361,100.3006,100.0426,100.19,37840.0
2020-10-26 15:35:00,108.72,108.76,108.5,108.59,43478.0,100.19,100.2269,99.9873,100.0702,43478.0
2020-10-26 15:40:00,108.58,108.59,108.39,108.52,57565.0,100.061,100.0702,99.8859,100.0057,57565.0
2020-10-26 15:45:00,108.51,108.54,108.2,108.29,68470.0,99.9965,100.0241,99.7108,99.7938,68470.0
2020-10-26 15:50:00,108.27,108.54,108.23,108.51,74994.0,99.7753,100.0241,99.7385,99.9965,74994.0
2020-10-26 15:55:00,108.52,109.04,108.52,109.03,253269.0,100.0057,100.4849,100.0057,100.4757,253269.0
2020-10-27 09:30:00,108.89,109.45,108.89,109.11,78522.0,100.3467,100.8627,100.3467,100.5494,78522.0
2020-10-27 09:35:00,109.09,109.31,108.98,109.11,33790.0,100.531,100.7337,100.4296,100.5494,33790.0
2020-10-27 09:40:00,109.11,109.29,108.99,109.11,30355.0,100.5494,100.7153,100.4388,100.5494,30355.0
2020-10-27 09:45:00,109.18,109.37,109.14,109.37,25997.0,100.6139,100.789,100.5771,100.789,25997.0
2020-10-27 09:50:00,109.37,109.37,109.07,109.2,32695.0,100.789,100.789,100.5126,100.6324,32695.0
2020-10-27 09:55:00,109.25,109.31,108.99,109.06,19815.0,100.6784,100.7337,100.4388,100.5033,19815.0
2020-10-27 10:00:00,109.08,109.17,108.81,108.87,13873.0,100.5218,100.6047,100.273,100.3282,13873.0
2020-10-27 10:05:00,108.86,109.33,108.64,109.33,53451.0,100.319,100.7522,100.1163,100.7522,53451.0
2020-10-27 10:10:00,109.34,109.45,109.14,109.15,26673.0,100.7614,100.8627,100.5771,100.5863,26673.0
2020-10-27 10:15:00,109.2,109.21,108.7,108.72,19825.0,100.6324,100.6416,100.1716,100.19,19825.0
2020-10-27 10:20:00,108.75,108.91,108.53,108.91,42524.0,100.2177,100.3651,100.0149,100.3651,42524.0
2020-10-27 10:25:00,108.94,109.2,108.88,108.97,38049.0,100.3928,100.6324,100.3375,100.4204,38049.0
2020-10-27 10:30:00,108.92,109.29,108.91,109.15,30447.0,100.3743,100.7153,100.3651,100.5863,30447.0
2020-10-27 10:35:00,109.13,109.25,109.04,109.17,26329.0,100.5678,100.6784,100.4849,100.6047,26329.0
2020-10-27 10:40:00,109.17,109.22,109.06,109.12,28277.0,100.6047,100.6508,100.5033,100.5586,28277.0
2020-10-27 10:45:00,109.12,109.36,109.08,109.22,38552.0,100.5586,100.7798,100.5218,100.6508,38552.0
2020-10-27 10:50:00,109.17,109.24,108.77,108.97,26548.0,100.6047,100.6692,100.2361,100.4204,26548.0
2020-10-27 10:55:00,109.0,109.0,108.73,108.8,86094.0,100.448,100.448,100.1992,100.2637,86094.0
2020-10-27 11:00:00,108.83,108.94,108.79,108.92,34600.0,100.2914,100.3928,100.2545,100.3743,34600.0
2020-10-27 11:05:00,108.89,109.09,108.89,109.05,20978.0,100.3467,100.531,100.3467,100.4941,20978.0
2020-10-27 11:10:00,109.04,109.3,109.03,109.13,37190.0,100.4849,100.7245,100.4757,100.5678,37190.0
2020-10-27 11:15:00,109.15,109.16,108.99,109.03,19700.0,100.5863,100.5955,100.4388,100.4757,19700.0
2020-10-27 11:20:00,109.04,109.13,109.03,109.08,21193.0,100.4849,100.5678,100.4757,100.5218,21193.0
2020-10-27 11:25:00,109.08,109.24,109.07,109.14,30971.0,100.5218,100.6692,100.5126,100.5771,30971.0
2020-10-27 11:30:00,109.1,109.12,108.93,109.07,30262.0,100.5402,100.5586,100.3835,100.5126,30262.0
2020-10-27 11:35:00,109.07,109.14,109.04,109.12,39091.0,100.5126,100.5771,100.4849,100.5586,39091.0
2020-10-27 11:40:00,109.15,109.22,109.08,109.09,19625.0,100.5863,100.6508,100.5218,100.531,19625.0
2020-10-27 11:45:00,109.09,109.13,108.95,109.03,22275.0,100.531,100.5678,100.402,100.4757,22275.0
2020-10-27 11:50:00,109.01,109.05,108.97,108.98,11692.0,100.4573,100.4941,100.4204,100.4296,11692.0
2020-10-27 11:55:00,108.97,109.14,108.94,109.13,27975.0,100.4204,100.5771,100.3928,100.5678,27975.0
2020-10-27 12:00:00,109.11,109.23,109.08,109.19,10039.0,100.5494,100.66,100.5218,100.6231,10039.0
2020-10-27 12:05:00,109.19,109.32,109.19,109.27,13745.0,100.6231,100.7429,100.6231,100.6969,13745.0
2020-10-27 12:10:00,109.26,109.38,109.25,109.26,22769.0,100.6876,100.7982,100.6784,100.6876,22769.0
2020-10-27 12:15:00,109.26,109.26,109.14,109.24,13862.0,100.6876,100.6876,100.5771,100.6692,13862.0
2020-10-27 12:20:00,109.26,109.32,109.17,109.2,18521.0,100.6876,100.7429,100.6047,100.6324,18521.0
2020-10-27 12:25:00,109.21,109.22,109.1,109.16,22838.0,100.6416,100.6508,100.5402,100.5955,22838.0
2020-10-27 12:30:00,109.16,109.26,109.13,109.18,20888.0,100.5955,100.6876,100.5678,100.6139,20888.0
2020-10-27 12:35:00,109.19,109.25,109.12,109.25,19704.0,100.6231,100.6784,100.5586,100.6784,19704.0
2020-10-27 12:40:00,109.23,109.29,109.15,109.17,15044.0,100.66,100.7153,100.5863,100.6047,15044.0
2020-10-27 12:45:00,109.17,109.22,109.07,109.1,22006.0,100.6047,100.6508,100.5126,100.5402,22006.0
2020-10-27 12:50:00,109.09,109.17,109.04,109.15,18542.0,100.531,100.6047,100.4849,100.5863,18542.0
2020-10-27 12:55:00,109.14,109.17,109.0,109.17,20455.0,100.5771,100.6047,100.448,100.6047,20455.0
2020-10-27 13:00:00,109.19,109.19,109.09,109.12,14881.0,100.6231,100.6231,100.531,100.5586,14881.0
2020-10-27 13:05:00,109.11,109.13,108.98,109.02,16239.0,100.5494,100.5678,100.4296,100.4665,16239.0
2020-10-27 13:10:00,109.02,109.05,108.95,109.01,70745.0,100.4665,100.4941,100.402,100.4573,70745.0
2020-10-27 13:15:00,109.0,109.07,108.99,109.01,16627.0,100.448,100.5126,100.4388,100.4573,16627.0
2020-10-27 13:20:00,109.02,109.2,108.99,109.2,23085.0,100.4665,100.6324,100.4388,100.6324,23085.0
2020-10-27 13:25:00,109.19,109.36,109.15,109.31,48471.0,100.6231,100.7798,100.5863,100.7337,48471.0
2020-10-27 13:30:00,109.3,109.48,109.3,109.42,68408.0,100.7245,100.8904,100.7245,100.8351,68408.0
2020-10-27 13:35:00,109.42,109.46,109.36,109.44,47959.0,100.8351,100.872,100.7798,100.8535,47959.0
2020-10-27 13:40:00,109.46,109.6,109.36,109.58,43134.0,100.872,101.001,100.7798,100.9825,43134.0
2020-10-27 13:45:00,109.59,109.75,109.58,109.66,55175.0,100.9918,101.1392,100.9825,101.0563,55175.0
2020-10-27 13:50:00,109.66,109.73,109.54,109.61,25713.0,101.0563,101.1208,100.9457,101.0102,25713.0
2020-10-27 13:55:00,109.61,109.63,109.44,109.49,25475.0,101.0102,101.0286,100.8535,100.8996,25475.0
2020-10-27 14:00:00,109.46,109.53,109.39,109.46,14472.0,100.872,100.9365,100.8075,100.872,14472.0
2020-10-27 14:05:00,109.45,109.46,109.33,109.33,11103.0,100.8627,100.872,100.7522,100.7522,11103.0
2020-10-27 14:10:00,109.31,109.4,109.28,109.38,17264.0,100.7337,100.8167,100.7061,100.7982,17264.0
2020-10-27 14:15:00,109.37,109.4,109.18,109.18,14279.0,100.789,100.8167,100.6139,100.6139,14279.0
2020-10-27 14:20:00,109.18,109.27,109.16,109.26,14227.0,100.6139,100.6969,100.5955,100.6876,14227.0
2020-10-27 14:25:00,109.28,109.41,109.28,109.34,23314.0,100.7061,100.8259,100.7061,100.7614,23314.0
2020-10-27 14:30:00,109.35,109.36,109.29,109.32,13117.0,100.7706,100.7798,100.7153,100.7429,13117.0
2020-10-27 14:35:00,109.31,109.42,109.29,109.32,32685.0,100.7337,100.8351,100.7153,100.7429,32685.0
2020-10-27 14:40:00,109.3,109.31,109.15,109.19,20140.0,100.7245,100.7337,100.5863,100.6231,20140.0
2020-10-27 14:45:00,109.16,109.26,109.03,109.14,20505.0,100.5955,100.6876,100.4757,100.5771,20505.0
2020-10-27 14:50:00,109.14,109.24,109.04,109.04,23121.0,100.5771,100.6692,100.4849,100.4849,23121.0
2020-10-27 14:55:00,109.02,109.04,108.92,108.94,20202.0,100.4665,100.4849,100.3743,100.3928,20202.0
2020-10-27 15:00:00,108.95,108.96,108.75,108.8,18661.0,100.402,100.4112,100.2177,100.2637,18661.0
2020-10-27 15:05:00,108.77,108.85,108.67,108.7,18609.0,100.2361,100.3098,100.1439,100.1716,18609.0
2020-10-27 15:10:00,108.7,108.89,108.7,108.86,25899.0,100.1716,100.3467,100.1716,100.319,25899.0
2020-10-27 15:15:00,108.86,108.86,108.75,108.82,27293.0,100.319,100.319,100.2177,100.2822,27293.0
2020-10-27 15:20:00,108.83,108.96,108.81,108.86,100676.0,100.2914,100.4112,100.273,100.319,100676.0
2020-10-27 15:25:00,108.85,108.86,108.59,108.59,39762.0,100.3098,100.319,100.0702,100.0702,39762.0
2020-10-27 15:30:00,108.6,108.78,108.6,108.7,33387.0,100.0794,100.2453,100.0794,100.1716,33387.0
2020-10-27 15:35:00,108.7,108.8,108.68,108.73,49352.0,100.1716,100.2637,100.1532,100.1992,49352.0
2020-10-27 15:40:00,108.73,108.8,108.6,108.7,35019.0,100.1992,100.2637,100.0794,100.1716,35019.0
2020-10-27 15:45:00,108.7,108.7,108.37,108.46,55937.0,100.1716,100.1716,99.8675,99.9504,55937.0
2020-10-27 15:50:00,108.45,108.58,108.37,108.56,56558.0,99.9412,100.061,99.8675,100.0426,56558.0
2020-10-27 15:55:00,108.56,108.63,108.33,108.56,263143.0,100.0426,100.1071,99.8306,100.0426,263143.0
2020-10-28 09:30:00,106.78,107.12,106.43,107.12,128687.0,98.4022,98.7156,98.0797,98.7156,128687.0
2020-10-28 09:35:00,107.14,107.29,106.66,106.87,47951.0,98.734,98.8722,98.2916,98.4852,47951.0
2020-10-28 09:40:00,106.76,107.25,106.62,107.17,37136.0,98.3838,98.8354,98.2548,98.7616,37136.0
2020-10-28 09:45:00,107.09,107.16,106.6,106.6,29976.0,98.6879,98.7524,98.2363,98.2363,29976.0
2020-10-28 09:50:00,106.61,106.63,106.07,106.32,172386.0,98.2456,98.264,97.7479,97.9783,172386.0
2020-10-28 09:55:00,106.35,106.49,106.23,106.34,42372.0,98.006,98.135,97.8954,97.9967,42372.0
2020-10-28 10:00:00,106.33,106.56,106.26,106.26,40917.0,97.9875,98.1995,97.923,97.923,40917.0
2020-10-28 10:05:00,106.3,106.53,106.27,106.5,31965.0,97.9599,98.1718,97.9322,98.1442,31965.0
2020-10-28 10:10:00,106.5,106.61,106.44,106.57,41255.0,98.1442,98.2456,98.0889,98.2087,41255.0
2020-10-28 10:15:00,106.56,106.57,106.2,106.21,55409.0,98.1995,98.2087,97.8677,97.8769,55409.0
2020-10-28 10:20:00,106.19,106.21,105.83,105.87,65199.0,97.8585,97.8769,97.5268,97.5636,65199.0
2020-10-28 10:25:00,105.83,105.94,105.63,105.87,44010.0,97.5268,97.6281,97.3425,97.5636,44010.0
2020-10-28 10:30:00,105.84,106.36,105.79,106.3,33496.0,97.536,98.0152,97.4899,97.9599,33496.0
2020-10-28 10:35:00,106.3,106.47,106.22,106.25,18576.0,97.9599,98.1165,97.8862,97.9138,18576.0
2020-10-28 10:40:00,106.24,106.5,106.22,106.5,25232.0,97.9046,98.1442,97.8862,98.1442,25232.0
2020-10-28 10:45:00,106.5,106.53,106.33,106.34,52950.0,98.1442,98.1718,97.9875,97.9967,52950.0
2020-10-28 10:50:00,106.31,106.33,105.82,105.94,19672.0,97.9691,97.9875,97.5175,97.6281,19672.0
2020-10-28 10:55:00,105.88,105.97,105.72,105.9,27592.0,97.5728,97.6558,97.4254,97.5913,27592.0
2020-10-28 11:00:00,105.85,106.0,105.43,105.51,30530.0,97.5452,97.6834,97.1581,97.2319,30530.0
2020-10-28 11:05:00,105.54,106.11,105.53,105.98,16421.0,97.2595,97.7848,97.2503,97.665,16421.0
2020-10-28 11:10:00,105.94,106.13,105.88,106.13,13548.0,97.6281,97.8032,97.5728,97.8032,13548.0
2020-10-28 11:15:00,106.16,106.17,105.92,106.08,25439.0,97.8309,97.8401,97.6097,97.7571,25439.0
2020-10-28 11:20:00,106.1,106.2,105.56,105.58,19348.0,97.7756,97.8677,97.2779,97.2964,19348.0
2020-10-28 11:25:00,105.58,105.6,105.41,105.53,20521.0,97.2964,97.3148,97.1397,97.2503,20521.0
2020-10-28 11:30:00,105.58,105.58,105.38,105.46,20682.0,97.2964,97.2964,97.1121,97.1858,20682.0
2020-10-28 11:35:00,105.5,105.86,105.5,105.86,34862.0,97.2227,97.5544,97.2227,97.5544,34862.0
2020-10-28 11:40:00,105.83,106.13,105.72,106.13,26594.0,97.5268,97.8032,97.4254,97.8032,26594.0
2020-10-28 11:45:00,106.13,106.3,106.04,106.13,22186.0,97.8032,97.9599,97.7203,97.8032,22186.0
2020-10-28 11:50:00,106.12,106.35,106.08,106.24,25059.0,97.794,98.006,97.7571,97.9046,25059.0
2020-10-28 11:55:00,106.22,106.41,106.13,106.27,21321.0,97.8862,98.0613,97.8032,97.9322,21321.0
2020-10-28 12:00:00,106.24,106.46,106.18,106.42,30004.0,97.9046,98.1073,97.8493,98.0705,30004.0
2020-10-28 12:05:00,106.38,106.53,106.29,106.4,25606.0,98.0336,98.1718,97.9507,98.052,25606.0
2020-10-28 12:10:00,106.37,106.49,106.26,106.33,19971.0,98.0244,98.135,97.923,97.9875,19971.0
2020-10-28 12:15:00,106.33,106.58,106.33,106.43,21702.0,97.9875,98.2179,97.9875,98.0797,21702.0
2020-10-28 12:20:00,106.43,106.47,106.31,106.42,18269.0,98.0797,98.1165,97.9691,98.0705,18269.0
2020-10-28 12:25:00,106.46,106.49,106.09,106.11,24905.0,98.1073,98.135,97.7664,97.7848,24905.0
2020-10-28 12:30:00,106.07,106.22,106.01,106.03,31154.0,97.7479,97.8862,97.6926,97.7111,31154.0
2020-10-28 12:35:00,106.05,106.12,105.85,105.98,21837.0,97.7295,97.794,97.5452,97.665,21837.0
2020-10-28 12:40:00,106.02,106.03,105.83,106.0,19678.0,97.7019,97.7111,97.5268,97.6834,19678.0
2020-10-28 12:45:00,106.0,106.0,105.75,105.78,19128.0,97.6834,97.6834,97.453,97.4807,19128.0
2020-10-28 12:50:00,105.77,105.86,105.62,105.84,18638.0,97.4715,97.5544,97.3332,97.536,18638.0
2020-10-28 12:55:00,105.87,105.95,105.79,105.89,11828.0,97.5636,97.6373,97.4899,97.5821,11828.0
2020-10-28 13:00:00,105.88,105.91,105.7,105.83,50656.0,97.5728,97.6005,97.407,97.5268,50656.0
2020-10-28 13:05:00,105.87,105.91,105.7,105.76,20943.0,97.5636,97.6005,97.407,97.4623,20943.0
2020-10-28 13:10:00,105.74,105.78,105.59,105.74,17836.0,97.4438,97.4807,97.3056,97.4438,17836.0
2020-10-28 13:15:00,105.74,105.8,105.66,105.78,28419.0,97.4438,97.4991,97.3701,97.4807,28419.0
2020-10-28 13:20:00,105.77,105.8,105.68,105.78,27790.0,97.4715,97.4991,97.3885,97.4807,27790.0
2020-10-28 13:25:00,105.8,106.13,105.78,106.13,24972.0,97.4991,97.8032,97.4807,97.8032,24972.0
2020-10-28 13:30:00,106.08,106.24,105.91,106.23,28239.0,97.7571,97.9046,97.6005,97.8954,28239.0
2020-10-28 13:35:00,106.23,106.44,106.17,106.36,21017.0,97.8954,98.0889,97.8401,98.0152,21017.0
2020-10-28 13:40:00,106.4,106.4,106.24,106.39,71045.0,98.052,98.052,97.9046,98.0428,71045.0
2020-10-28 13:45:00,106.37,106.63,106.37,106.54,21106.0,98.0244,98.264,98.0244,98.1811,21106.0
2020-10-28 13:50:00,106.53,106.59,106.43,106.55,21376.0,98.1718,98.2271,98.0797,98.1903,21376.0
2020-10-28 13:55:00,106.53,106.56,106.25,106.42,18001.0,98.1718,98.1995,97.9138,98.0705,18001.0
2020-10-28 14:00:00,106.42,106.53,106.3,106.46,24755.0,98.0705,98.1718,97.9599,98.1073,24755.0
2020-10-28 14:05:00,106.44,106.44,106.29,106.41,22494.0,98.0889,98.0889,97.9507,98.0613,22494.0
2020-10-28 14:10:00,106.39,106.43,106.25,106.32,65081.0,98.0428,98.0797,97.9138,97.9783,65081.0
2020-10-28 14:15:00,106.29,106.44,106.26,106.38,35892.0,97.9507,98.0889,97.923,98.0336,35892.0
2020-10-28 14:20:00,106.39,106.75,106.38,106.75,29291.0,98.0428,98.3746,98.0336,98.3746,29291.0
2020-10-28 14:25:00,106.75,107.03,106.71,107.03,28738.0,98.3746,98.6326,98.3377,98.6326,28738.0
2020-10-28 14:30:00,107.02,107.09,106.88,107.01,65513.0,98.6234,98.6879,98.4944,98.6142,65513.0
2020-10-28 14:35:00,107.02,107.02,106.73,106.74,34394.0,98.6234,98.6234,98.3561,98.3654,34394.0
2020-10-28 14:40:00,106.76,107.0,106.69,106.98,132797.0,98.3838,98.605,98.3193,98.5865,132797.0
2020-10-28 14:45:00,106.97,107.09,106.82,106.86,42864.0,98.5773,98.6879,98.4391,98.4759,42864.0
2020-10-28 14:50:00,106.84,106.91,106.53,106.53,24990.0,98.4575,98.522,98.1718,98.1718,24990.0
2020-10-28 14:55:00,106.53,106.94,106.51,106.74,19159.0,98.1718,98.5497,98.1534,98.3654,19159.0
2020-10-28 15:00:00,106.77,106.78,106.51,106.59,27843.0,98.393,98.4022,98.1534,98.2271,27843.0
2020-10-28 15:05:00,106.58,106.81,106.49,106.7,41300.0,98.2179,98.4299,98.135,98.3285,41300.0
2020-10-28 15:10:00,106.7,106.9,106.67,106.84,32564.0,98.3285,98.5128,98.3009,98.4575,32564.0
2020-10-28 15:15:00,106.82,106.83,106.67,106.74,32780.0,98.4391,98.4483,98.3009,98.3654,32780.0
2020-10-28 15:20:00,106.72,107.15,106.63,107.15,27760.0,98.3469,98.7432,98.264,98.7432,27760.0
2020-10-28 15:25:00,107.16,107.41,107.04,107.06,39749.0,98.7524,98.9828,98.6418,98.6603,39749.0
2020-10-28 15:30:00,107.05,107.39,107.03,107.34,95486.0,98.651,98.9644,98.6326,98.9183,95486.0
2020-10-28 15:35:00,107.35,107.38,106.93,106.94,70507.0,98.9275,98.9552,98.5405,98.5497,70507.0
2020-10-28 15:40:00,106.95,107.14,106.95,107.05,62618.0,98.5589,98.734,98.5589,98.651,62618.0
2020-10-28 15:45:00,107.05,107.1,106.7,106.78,75120.0,98.651,98.6971,98.3285,98.4022,75120.0
2020-10-28 15:50:00,106.77,106.88,106.58,106.64,84927.0,98.393,98.4944,98.2179,98.2732,84927.0
2020-10-28 15:55:00,106.64,106.69,106.26,106.42,436107.0,98.2732,98.3193,97.923,98.0705,436107.0
2020-10-29 09:30:00,106.38,106.38,105.89,106.07,107799.0,98.0336,98.0336,97.5821,97.7479,107799.0
2020-10-29 09:35:00,106.12,106.25,105.39,105.46,78910.0,97.794,97.9138,97.1213,97.1858,78910.0
2020-10-29 09:40:00,105.43,105.43,104.57,104.67,76905.0,97.1581,97.1581,96.3656,96.4578,76905.0
2020-10-29 09:45:00,104.69,105.18,104.69,104.86,51826.0,96.4762,96.9278,96.4762,96.6329,51826.0
2020-10-29 09:50:00,104.85,105.44,104.79,105.37,62913.0,96.6237,97.1674,96.5684,97.1029,62913.0
2020-10-29 09:55:00,105.33,105.69,105.23,105.45,42520.0,97.066,97.3977,96.9738,97.1766,42520.0
2020-10-29 10:00:00,105.43,105.99,105.32,105.97,60578.0,97.1581,97.6742,97.0568,97.6558,60578.0
2020-10-29 10:05:00,105.97,106.0,105.56,105.73,36323.0,97.6558,97.6834,97.2779,97.4346,36323.0
2020-10-29 10:10:00,105.7,105.78,105.17,105.32,43911.0,97.407,97.4807,96.9185,97.0568,43911.0
2020-10-29 10:15:00,105.4,105.92,105.35,105.76,23226.0,97.1305,97.6097,97.0844,97.4623,23226.0
2020-10-29 10:20:00,105.79,105.93,105.74,105.85,12748.0,97.4899,97.6189,97.4438,97.5452,12748.0
2020-10-29 10:25:00,105.82,105.91,105.7,105.86,16785.0,97.5175,97.6005,97.407,97.5544,16785.0
2020-10-29 10:30:00,105.93,105.99,105.8,105.84,33885.0,97.6189,97.6742,97.4991,97.536,33885.0
2020-10-29 10:35:00,105.84,106.07,105.71,106.07,42975.0,97.536,97.7479,97.4162,97.7479,42975.0
2020-10-29 10:40:00,106.08,106.28,105.82,106.28,48627.0,97.7571,97.9415,97.5175,97.9415,48627.0
2020-10-29 10:45:00,106.33,106.38,106.07,106.15,40378.0,97.9875,98.0336,97.7479,97.8217,40378.0
2020-10-29 10:50:00,106.16,106.16,106.01,106.13,23786.0,97.8309,97.8309,97.6926,97.8032,23786.0
2020-10-29 10:55:00,106.13,106.32,106.04,106.21,35832.0,97.8032,97.9783,97.7203,97.8769,35832.0
2020-10-29 11:00:00,106.23,106.28,106.07,106.12,65280.0,97.8954,97.9415,97.7479,97.794,65280.0
2020-10-29 11:05:00,106.14,106.28,106.07,106.28,23174.0,97.8124,97.9415,97.7479,97.9415,23174.0
2020-10-29 11:10:00,106.25,106.42,106.17,106.42,36006.0,97.9138,98.0705,97.8401,98.0705,36006.0
2020-10-29 11:15:00,106.43,106.5,106.31,106.33,55329.0,98.0797,98.1442,97.9691,97.9875,55329.0
2020-10-29 11:20:00,106.3,106.39,106.21,106.36,63466.0,97.9599,98.0428,97.8769,98.0152,63466.0
2020-10-29 11:25:00,106.33,106.36,105.76,105.76,35128.0,97.9875,98.0152,97.4623,97.4623,35128.0
2020-10-29 11:30:00,105.8,106.01,105.58,105.97,36908.0,97.4991,97.6926,97.2964,97.6558,36908.0
2020-10-29 11:35:00,105.95,106.28,105.89,106.28,33714.0,97.6373,97.9415,97.5821,97.9415,33714.0
2020-10-29 11:40:00,106.25,106.33,105.85,106.01,49150.0,97.9138,97.9875,97.5452,97.6926,49150.0
2020-10-29 11:45:00,106.03,106.15,105.88,105.91,33358.0,97.7111,97.8217,97.5728,97.6005,33358.0
2020-10-29 11:50:00,105.91,105.97,105.63,105.73,15628.0,97.6005,97.6558,97.3425,97.4346,15628.0
2020-10-29 11:55:00,105.74,106.0,105.59,105.72,24932.0,97.4438,97.6834,97.3056,97.4254,24932.0
2020-10-29 12:00:00,105.79,105.79,105.45,105.46,12312.0,97.4899,97.4899,97.1766,97.1858,12312.0
2020-10-29 12:05:00,105.43,105.55,105.39,105.39,14122.0,97.1581,97.2687,97.1213,97.1213,14122.0
2020-10-29 12:10:00,105.34,105.52,105.29,105.52,12653.0,97.0752,97.2411,97.0291,97.2411,12653.0
2020-10-29 12:15:00,105.47,105.62,105.46,105.62,13466.0,97.195,97.3332,97.1858,97.3332,13466.0
2020-10-29 12:20:00,105.62,105.62,105.44,105.48,10724.0,97.3332,97.3332,97.1674,97.2042,10724.0
2020-10-29 12:25:00,105.5,105.66,105.49,105.54,10814.0,97.2227,97.3701,97.2134,97.2595,10814.0
2020-10-29 12:30:00,105.59,105.63,105.5,105.61,32442.0,97.3056,97.3425,97.2227,97.324,32442.0
2020-10-29 12:35:00,105.65,105.71,105.56,105.56,22330.0,97.3609,97.4162,97.2779,97.2779,22330.0
2020-10-29 12:40:00,105.57,105.62,105.53,105.62,11937.0,97.2872,97.3332,97.2503,97.3332,11937.0
2020-10-29 12:45:00,105.62,105.63,105.5,105.56,11247.0,97.3332,97.3425,97.2227,97.2779,11247.0
2020-10-29 12:50:00,105.57,105.65,105.41,105.57,12508.0,97.2872,97.3609,97.1397,97.2872,12508.0
2020-10-29 12:55:00,105.55,105.6,105.4,105.45,13768.0,97.2687,97.3148,97.1305,97.1766,13768.0
2020-10-29 13:00:00,105.43,105.49,105.39,105.48,11771.0,97.1581,97.2134,97.1213,97.2042,11771.0
2020-10-29 13:05:00,105.49,105.58,105.28,105.31,21606.0,97.2134,97.2964,97.0199,97.0476,21606.0
2020-10-29 13:10:00,105.32,105.44,105.26,105.42,16996.0,97.0568,97.1674,97.0015,97.1489,16996.0
2020-10-29 13:15:00,105.47,105.47,105.25,105.37,14426.0,97.195,97.195,96.9923,97.1029,14426.0
2020-10-29 13:20:00,105.38,105.73,105.36,105.73,13946.0,97.1121,97.4346,97.0936,97.4346,13946.0
2020-10-29 13:25:00,105.71,105.92,105.7,105.9,13746.0,97.4162,97.6097,97.407,97.5913,13746.0
2020-10-29 13:30:00,105.9,106.01,105.88,105.95,34181.0,97.5913,97.6926,97.5728,97.6373,34181.0
2020-10-29 13:35:00,105.95,106.03,105.92,106.03,21178.0,97.6373,97.7111,97.6097,97.7111,21178.0
2020-10-29 13:40:00,106.03,106.18,106.03,106.06,34912.0,97.7111,97.8493,97.7111,97.7387,34912.0
2020-10-29 13:45:00,106.01,106.15,105.95,105.98,15825.0,97.6926,97.8217,97.6373,97.665,15825.0
2020-10-29 13:50:00,105.98,106.12,105.94,106.09,14406.0,97.665,97.794,97.6281,97.7664,14406.0
2020-10-29 13:55:00,106.13,106.18,106.0,106.07,25453.0,97.8032,97.8493,97.6834,97.7479,25453.0
2020-10-29 14:00:00,106.13,106.37,106.08,106.25,31276.0,97.8032,98.0244,97.7571,97.9138,31276.0
2020-10-29 14:05:00,106.27,106.45,106.24,106.34,17759.0,97.9322,98.0981,97.9046,97.9967,17759.0
2020-10-29 14:10:00,106.36,106.45,106.22,106.22,17889.0,98.0152,98.0981,97.8862,97.8862,17889.0
2020-10-29 14:15:00,106.2,106.51,106.2,106.46,35051.0,97.8677,98.1534,97.8677,98.1073,35051.0
2020-10-29 14:20:00,106.45,106.47,106.31,106.38,35200.0,98.0981,98.1165,97.9691,98.0336,35200.0
2020-10-29 14:25:00,106.37,106.58,106.29,106.53,38452.0,98.0244,98.2179,97.9507,98.1718,38452.0
2020-10-29 14:30:00,106.5,106.52,106.26,106.47,35258.0,98.1442,98.1626,97.923,98.1165,35258.0
2020-10-29 14:35:00,106.47,106.47,106.12,106.18,32874.0,98.1165,98.1165,97.794,97.8493,32874.0
2020-10-29 14:40:00,106.16,106.28,106.15,106.17,26657.0,97.8309,97.9415,97.8217,97.8401,26657.0
2020-10-29 14:45:00,106.15,106.19,105.97,106.13,18565.0,97.8217,97.8585,97.6558,97.8032,18565.0
2020-10-29 14:50:00,106.07,106.14,106.03,106.07,17974.0,97.7479,97.8124,97.7111,97.7479,17974.0
2020-10-29 14:55:00,106.06,106.14,105.97,106.0,24762.0,97.7387,97.8124,97.6558,97.6834,24762.0
2020-10-29 15:00:00,106.01,106.16,105.93,106.03,33767.0,97.6926,97.8309,97.6189,97.7111,33767.0
2020-10-29 15:05:00,106.01,106.11,105.98,106.01,30667.0,97.6926,97.7848,97.665,97.6926,30667.0
2020-10-29 15:10:00,106.01,106.06,105.77,105.82,23286.0,97.6926,97.7387,97.4715,97.5175,23286.0
2020-10-29 15:15:00,105.82,105.85,105.57,105.77,25831.0,97.5175,97.5452,97.2872,97.4715,25831.0
2020-10-29 15:20:00,105.69,105.87,105.69,105.87,23906.0,97.3977,97.5636,97.3977,97.5636,23906.0
2020-10-29 15:25:00,105.89,105.99,105.74,105.82,22979.0,97.5821,97.6742,97.4438,97.5175,22979.0
2020-10-29 15:30:00,105.83,105.83,105.59,105.63,32863.0,97.5268,97.5268,97.3056,97.3425,32863.0
2020-10-29 15:35:00,105.64,105.64,105.49,105.57,29599.0,97.3517,97.3517,97.2134,97.2872,29599.0
2020-10-29 15:40:00,105.55,105.69,105.51,105.57,59097.0,97.2687,97.3977,97.2319,97.2872,59097.0
2020-10-29 15:45:00,105.57,105.75,105.39,105.6,69379.0,97.2872,97.453,97.1213,97.3148,69379.0
2020-10-29 15:50:00,105.6,105.71,105.37,105.52,95622.0,97.3148,97.4162,97.1029,97.2411,95622.0
2020-10-29 15:55:00,105.51,105.51,104.94,105.01,357534.0,97.2319,97.2319,96.7066,96.7711,357534.0
2020-10-30 09:30:00,104.76,105.44,104.66,105.29,77475.0,96.5407,97.1674,96.4486,97.0291,77475.0
2020-10-30 09:35:00,105.4,105.55,105.26,105.37,27961.0,97.1305,97.2687,97.0015,97.1029,27961.0
2020-10-30 09:40:00,105.34,105.37,104.62,104.63,33047.0,97.0752,97.1029,96.4117,96.4209,33047.0
2020-10-30 09:45:00,104.63,104.91,104.39,104.57,36587.0,96.4209,96.6789,96.1997,96.3656,36587.0
2020-10-30 09:50:00,104.55,104.82,104.35,104.7,31753.0,96.3472,96.596,96.1629,96.4854,31753.0
2020-10-30 09:55:00,104.71,105.15,104.71,105.0,29076.0,96.4946,96.9001,96.4946,96.7619,29076.0
2020-10-30 10:00:00,104.89,104.89,104.49,104.59,27880.0,96.6605,96.6605,96.2919,96.384,27880.0
2020-10-30 10:05:00,104.61,104.99,104.57,104.76,22534.0,96.4025,96.7527,96.3656,96.5407,22534.0
2020-10-30 10:10:00,104.73,104.88,104.46,104.6,21134.0,96.5131,96.6513,96.2642,96.3933,21134.0
2020-10-30 10:15:00,104.6,104.68,104.41,104.53,29421.0,96.3933,96.467,96.2182,96.3288,29421.0
2020-10-30 10:20:00,104.56,104.61,104.39,104.44,12132.0,96.3564,96.4025,96.1997,96.2458,12132.0
2020-10-30 10:25:00,104.36,104.36,103.88,103.96,34368.0,96.1721,96.1721,95.7298,95.8035,34368.0
2020-10-30 10:30:00,103.99,104.34,103.99,104.17,15736.0,95.8311,96.1537,95.8311,95.997,15736.0
2020-10-30 10:35:00,104.15,104.19,103.91,104.17,16665.0,95.9786,96.0154,95.7574,95.997,16665.0
2020-10-30 10:40:00,104.12,104.15,103.4,103.52,36670.0,95.9509,95.9786,95.2874,95.398,36670.0
2020-10-30 10:45:00,103.58,103.7,103.39,103.52,23724.0,95.4533,95.5639,95.2782,95.398,23724.0
2020-10-30 10:50:00,103.53,104.0,103.47,103.94,23470.0,95.4072,95.8403,95.3519,95.785,23470.0
2020-10-30 10:55:00,103.94,103.98,103.32,103.38,19799.0,95.785,95.8219,95.2137,95.269,19799.0
2020-10-30 11:00:00,103.38,103.81,103.38,103.71,18458.0,95.269,95.6652,95.269,95.5731,18458.0
2020-10-30 11:05:00,103.7,103.71,103.29,103.3,27063.0,95.5639,95.5731,95.186,95.1953,27063.0
2020-10-30 11:10:00,103.29,103.8,103.29,103.79,27102.0,95.186,95.656,95.186,95.6468,27102.0
2020-10-30 11:15:00,103.76,103.8,103.29,103.34,24544.0,95.6192,95.656,95.186,95.2321,24544.0
2020-10-30 11:20:00,103.32,103.6,103.21,103.56,27214.0,95.2137,95.4717,95.1123,95.4349,27214.0
2020-10-30 11:25:00,103.58,103.71,103.37,103.63,67934.0,95.4533,95.5731,95.2598,95.4994,67934.0
2020-10-30 11:30:00,103.56,103.67,103.42,103.54,26182.0,95.4349,95.5362,95.3058,95.4164,26182.0
2020-10-30 11:35:00,103.57,103.62,103.41,103.43,23430.0,95.4441,95.4902,95.2966,95.3151,23430.0
2020-10-30 11:40:00,103.42,103.5,103.13,103.49,22869.0,95.3058,95.3796,95.0386,95.3704,22869.0
2020-10-30 11:45:00,103.51,103.99,103.45,103.96,20471.0,95.3888,95.8311,95.3335,95.8035,20471.0
2020-10-30 11:50:00,103.95,104.15,103.94,104.15,20670.0,95.7943,95.9786,95.785,95.9786,20670.0
2020-10-30 11:55:00,104.11,104.3,103.95,104.12,24642.0,95.9417,96.1168,95.7943,95.9509,24642.0
2020-10-30 12:00:00,104.11,104.5,103.96,104.43,16336.0,95.9417,96.3011,95.8035,96.2366,16336.0
2020-10-30 12:05:00,104.41,104.47,104.3,104.39,11009.0,96.2182,96.2735,96.1168,96.1997,11009.0
2020-10-30 12:10:00,104.4,104.51,104.26,104.44,35695.0,96.209,96.3103,96.0799,96.2458,35695.0
2020-10-30 12:15:00,104.52,104.98,104.48,104.77,47844.0,96.3195,96.7435,96.2827,96.5499,47844.0
2020-10-30 12:20:00,104.74,105.03,104.74,104.91,28105.0,96.5223,96.7895,96.5223,96.6789,28105.0
2020-10-30 12:25:00,104.9,105.04,104.76,104.95,12599.0,96.6697,96.7987,96.5407,96.7158,12599.0
2020-10-30 12:30:00,104.92,104.97,104.71,104.73,19323.0,96.6882,96.7342,96.4946,96.5131,19323.0
2020-10-30 12:35:00,104.74,104.74,104.51,104.62,18016.0,96.5223,96.5223,96.3103,96.4117,18016.0
2020-10-30 12:40:00,104.61,104.7,104.52,104.58,8544.0,96.4025,96.4854,96.3195,96.3748,8544.0
2020-10-30 12:45:00,104.59,104.64,104.42,104.58,9156.0,96.384,96.4301,96.2274,96.3748,9156.0
2020-10-30 12:50:00,104.55,104.63,104.42,104.57,10374.0,96.3472,96.4209,96.2274,96.3656,10374.0
2020-10-30 12:55:00,104.58,104.62,104.4,104.54,6588.0,96.3748,96.4117,96.209,96.338,6588.0
2020-10-30 13:00:00,104.49,104.63,104.36,104.38,18708.0,96.2919,96.4209,96.1721,96.1905,18708.0
2020-10-30 13:05:00,104.38,104.38,104.23,104.26,7339.0,96.1905,96.1905,96.0523,96.0799,7339.0
2020-10-30 13:10:00,104.26,104.33,104.12,104.12,11376.0,96.0799,96.1444,95.9509,95.9509,11376.0
2020-10-30 13:15:00,104.1,104.18,104.0,104.17,13512.0,95.9325,96.0062,95.8403,95.997,13512.0
2020-10-30 13:20:00,104.15,104.15,103.96,104.07,23110.0,95.9786,95.9786,95.8035,95.9048,23110.0
2020-10-30 13:25:00,104.09,104.34,104.03,104.34,11509.0,95.9233,96.1537,95.868,96.1537,11509.0
2020-10-30 13:30:00,104.32,104.32,104.04,104.16,16836.0,96.1352,96.1352,95.8772,95.9878,16836.0
2020-10-30 13:35:00,104.11,104.16,103.86,104.07,17846.0,95.9417,95.9878,95.7113,95.9048,17846.0
2020-10-30 13:40:00,104.07,104.2,103.98,104.01,13662.0,95.9048,96.0246,95.8219,95.8496,13662.0
2020-10-30 13:45:00,104.03,104.17,103.99,104.15,13148.0,95.868,95.997,95.8311,95.9786,13148.0
2020-10-30 13:50:00,104.18,104.19,104.02,104.06,8787.0,96.0062,96.0154,95.8588,95.8956,8787.0
2020-10-30 13:55:00,103.99,104.21,103.99,104.11,7393.0,95.8311,96.0339,95.8311,95.9417,7393.0
2020-10-30 14:00:00,104.06,104.18,104.03,104.17,22087.0,95.8956,96.0062,95.868,95.997,22087.0
2020-10-30 14:05:00,104.15,104.42,104.12,104.4,21933.0,95.9786,96.2274,95.9509,96.209,21933.0
2020-10-30 14:10:00,104.42,104.47,104.16,104.26,22285.0,96.2274,96.2735,95.9878,96.0799,22285.0
2020-10-30 14:15:00,104.24,104.53,104.21,104.45,22240.0,96.0615,96.3288,96.0339,96.255,22240.0
2020-10-30 14:20:00,104.45,104.47,104.2,104.28,21083.0,96.255,96.2735,96.0246,96.0984,21083.0
2020-10-30 14:25:00,104.25,104.3,103.87,103.96,32948.0,96.0707,96.1168,95.7205,95.8035,32948.0
2020-10-30 14:30:00,103.96,103.96,103.58,103.64,25854.0,95.8035,95.8035,95.4533,95.5086,25854.0
2020-10-30 14:35:00,103.65,103.76,103.45,103.65,24483.0,95.5178,95.6192,95.3335,95.5178,24483.0
2020-10-30 14:40:00,103.64,103.64,103.42,103.51,20167.0,95.5086,95.5086,95.3058,95.3888,20167.0
2020-10-30 14:45:00,103.51,103.81,103.38,103.81,30754.0,95.3888,95.6652,95.269,95.6652,30754.0
2020-10-30 14:50:00,103.78,103.78,103.62,103.73,19174.0,95.6376,95.6376,95.4902,95.5915,19174.0
2020-10-30 14:55:00,103.65,103.99,103.65,103.85,29832.0,95.5178,95.8311,95.5178,95.7021,29832.0
2020-10-30 15:00:00,103.87,103.96,103.71,103.87,27434.0,95.7205,95.8035,95.5731,95.7205,27434.0
2020-10-30 15:05:00,103.84,103.88,103.64,103.68,21134.0,95.6929,95.7298,95.5086,95.5454,21134.0
2020-10-30 15:10:00,103.67,104.0,103.64,103.95,24249.0,95.5362,95.8403,95.5086,95.7943,24249.0
2020-10-30 15:15:00,103.94,104.06,103.82,103.94,29419.0,95.785,95.8956,95.6745,95.785,29419.0
2020-10-30 15:20:00,103.95,104.09,103.91,104.04,31132.0,95.7943,95.9233,95.7574,95.8772,31132.0
2020-10-30 15:25:00,104.09,104.15,103.87,103.87,32776.0,95.9233,95.9786,95.7205,95.7205,32776.0
2020-10-30 15:30:00,103.91,104.0,103.64,103.8,41411.0,95.7574,95.8403,95.5086,95.656,41411.0
2020-10-30 15:35:00,103.83,103.9,103.64,103.9,36098.0,95.6837,95.7482,95.5086,95.7482,36098.0
2020-10-30 15:40:00,103.91,104.23,103.78,104.23,51123.0,95.7574,96.0523,95.6376,96.0523,51123.0
2020-10-30 15:45:00,104.24,104.43,104.01,104.24,73321.0,96.0615,96.2366,95.8496,96.0615,73321.0
2020-10-30 15:50:00,104.26,104.62,104.23,104.49,82852.0,96.0799,96.4117,96.0523,96.2919,82852.0
2020-10-30 15:55:00,104.49,105.19,104.43,105.1,332482.0,96.2919,96.937,96.2366,96.854,332482.0
2020-11-02 09:30:00,107.09,107.69,106.57,106.57,188282.0,98.6879,99.2408,98.2087,98.2087,188282.0
2020-11-02 09:35:00,106.64,107.02,106.33,106.34,60889.0,98.2732,98.6234,97.9875,97.9967,60889.0
2020-11-02 09:40:00,106.34,106.83,106.22,106.56,58603.0,97.9967,98.4483,97.8862,98.1995,58603.0
2020-11-02 09:45:00,106.61,106.98,106.32,106.86,54399.0,98.2456,98.5865,97.9783,98.4759,54399.0
2020-11-02 09:50:00,106.79,107.61,106.78,107.58,65017.0,98.4114,99.1671,98.4022,99.1395,65017.0
2020-11-02 09:55:00,107.63,107.94,107.49,107.84,66541.0,99.1855,99.4712,99.0565,99.3791,66541.0
2020-11-02 10:00:00,107.88,108.38,107.84,108.34,41200.0,99.4159,99.8767,99.3791,99.8398,41200.0
2020-11-02 10:05:00,108.3,108.46,107.99,108.07,58473.0,99.803,99.9504,99.5173,99.591,58473.0
2020-11-02 10:10:00,108.13,108.37,107.87,108.15,53891.0,99.6463,99.8675,99.4067,99.6647,53891.0
2020-11-02 10:15:00,108.19,108.7,108.14,108.47,79384.0,99.7016,100.1716,99.6555,99.9596,79384.0
2020-11-02 10:20:00,108.47,108.49,108.08,108.2,62739.0,99.9596,99.9781,99.6002,99.7108,62739.0
2020-11-02 10:25:00,108.19,108.53,108.14,108.28,56305.0,99.7016,100.0149,99.6555,99.7845,56305.0
2020-11-02 10:30:00,108.26,108.28,107.63,107.79,30004.0,99.7661,99.7845,99.1855,99.333,30004.0
2020-11-02 10:35:00,107.76,107.9,107.58,107.84,40866.0,99.3053,99.4344,99.1395,99.3791,40866.0
2020-11-02 10:40:00,107.86,108.0,107.75,107.83,47520.0,99.3975,99.5265,99.2961,99.3698,47520.0
2020-11-02 10:45:00,107.79,107.89,107.66,107.78,43426.0,99.333,99.4251,99.2132,99.3238,43426.0
2020-11-02 10:50:00,107.81,107.82,107.4,107.43,45987.0,99.3514,99.3606,98.9736,99.0012,45987.0
2020-11-02 10:55:00,107.43,107.5,106.96,107.01,28187.0,99.0012,99.0657,98.5681,98.6142,28187.0
2020-11-02 11:00:00,107.01,107.05,106.82,106.93,43724.0,98.6142,98.651,98.4391,98.5405,43724.0
2020-11-02 11:05:00,106.92,107.05,106.82,106.89,26999.0,98.5312,98.651,98.4391,98.5036,26999.0
2020-11-02 11:10:00,106.9,107.05,106.82,107.0,52390.0,98.5128,98.651,98.4391,98.605,52390.0
2020-11-02 11:15:00,106.98,107.13,106.83,106.91,35173.0,98.5865,98.7248,98.4483,98.522,35173.0
2020-11-02 11:20:00,106.9,107.21,106.84,107.21,41548.0,98.5128,98.7985,98.4575,98.7985,41548.0
2020-11-02 11:25:00,107.16,107.35,107.07,107.35,24294.0,98.7524,98.9275,98.6695,98.9275,24294.0
2020-11-02 11:30:00,107.34,107.69,107.32,107.64,51046.0,98.9183,99.2408,98.8999,99.1948,51046.0
2020-11-02 11:35:00,107.56,107.73,107.38,107.54,34098.0,99.121,99.2777,98.9552,99.1026,34098.0
2020-11-02 11:40:00,107.59,107.95,107.57,107.95,30951.0,99.1487,99.4804,99.1302,99.4804,30951.0
2020-11-02 11:45:00,107.95,108.22,107.93,108.21,39097.0,99.4804,99.7292,99.462,99.72,39097.0
2020-11-02 11:50:00,108.17,108.36,107.98,107.99,63988.0,99.6832,99.8583,99.5081,99.5173,63988.0
2020-11-02 11:55:00,108.01,108.15,107.97,107.97,20164.0,99.5357,99.6647,99.4989,99.4989,20164.0
2020-11-02 12:00:00,107.94,107.98,107.84,107.94,24557.0,99.4712,99.5081,99.3791,99.4712,24557.0
2020-11-02 12:05:00,107.96,107.97,107.75,107.78,38470.0,99.4896,99.4989,99.2961,99.3238,38470.0
2020-11-02 12:10:00,107.81,107.9,107.77,107.84,26651.0,99.3514,99.4344,99.3146,99.3791,26651.0
2020-11-02 12:15:00,107.85,107.94,107.67,107.69,22761.0,99.3883,99.4712,99.2224,99.2408,22761.0
2020-11-02 12:20:00,107.67,107.82,107.5,107.82,36780.0,99.2224,99.3606,99.0657,99.3606,36780.0
2020-11-02 12:25:00,107.79,107.94,107.78,107.93,18184.0,99.333,99.4712,99.3238,99.462,18184.0
2020-11-02 12:30:00,107.96,107.97,107.68,107.68,19396.0,99.4896,99.4989,99.2316,99.2316,19396.0
2020-11-02 12:35:00,107.7,107.74,107.21,107.25,117767.0,99.25,99.2869,98.7985,98.8354,117767.0
2020-11-02 12:40:00,107.25,107.29,106.98,107.1,26018.0,98.8354,98.8722,98.5865,98.6971,26018.0
2020-11-02 12:45:00,107.08,107.17,106.87,106.92,18269.0,98.6787,98.7616,98.4852,98.5312,18269.0
2020-11-02 12:50:00,106.97,107.07,106.85,106.9,16465.0,98.5773,98.6695,98.4667,98.5128,16465.0
2020-11-02 12:55:00,106.93,106.95,106.65,106.83,18347.0,98.5405,98.5589,98.2824,98.4483,18347.0
2020-11-02 13:00:00,106.87,106.9,106.65,106.79,9554.0,98.4852,98.5128,98.2824,98.4114,9554.0
2020-11-02 13:05:00,106.81,106.82,106.57,106.68,22832.0,98.4299,98.4391,98.2087,98.3101,22832.0
2020-11-02 13:10:00,106.66,106.71,106.48,106.59,20279.0,98.2916,98.3377,98.1258,98.2271,20279.0
2020-11-02 13:15:00,106.57,106.61,106.46,106.61,46439.0,98.2087,98.2456,98.1073,98.2456,46439.0
2020-11-02 13:20:00,106.57,106.74,106.48,106.65,19020.0,98.2087,98.3654,98.1258,98.2824,19020.0
2020-11-02 13:25:00,106.65,106.82,106.57,106.79,20713.0,98.2824,98.4391,98.2087,98.4114,20713.0
2020-11-02 13:30:00,106.81,106.83,106.67,106.77,16415.0,98.4299,98.4483,98.3009,98.393,16415.0
2020-11-02 13:35:00,106.74,106.74,106.55,106.62,18167.0,98.3654,98.3654,98.1903,98.2548,18167.0
2020-11-02 13:40:00,106.64,106.74,106.51,106.53,20369.0,98.2732,98.3654,98.1534,98.1718,20369.0
2020-11-02 13:45:00,106.49,106.49,106.31,106.42,16641.0,98.135,98.135,97.9691,98.0705,16641.0
2020-11-02 13:50:00,106.45,106.47,106.15,106.18,13036.0,98.0981,98.1165,97.8217,97.8493,13036.0
2020-11-02 13:55:00,106.17,106.28,106.11,106.16,34454.0,97.8401,97.9415,97.7848,97.8309,34454.0
2020-11-02 14:00:00,106.18,106.34,106.11,106.29,24540.0,97.8493,97.9967,97.7848,97.9507,24540.0
2020-11-02 14:05:00,106.31,106.48,106.29,106.37,14784.0,97.9691,98.1258,97.9507,98.0244,14784.0
2020-11-02 14:10:00,106.35,106.48,106.26,106.45,19973.0,98.006,98.1258,97.923,98.0981,19973.0
2020-11-02 14:15:00,106.45,106.51,106.31,106.32,20437.0,98.0981,98.1534,97.9691,97.9783,20437.0
2020-11-02 14:20:00,106.3,106.87,106.3,106.8,50398.0,97.9599,98.4852,97.9599,98.4207,50398.0
2020-11-02 14:25:00,106.79,106.79,106.53,106.71,29056.0,98.4114,98.4114,98.1718,98.3377,29056.0
2020-11-02 14:30:00,106.74,106.89,106.74,106.84,15811.0,98.3654,98.5036,98.3654,98.4575,15811.0
2020-11-02 14:35:00,106.86,107.03,106.86,106.9,18164.0,98.4759,98.6326,98.4759,98.5128,18164.0
2020-11-02 14:40:00,106.9,106.99,106.82,106.93,15744.0,98.5128,98.5958,98.4391,98.5405,15744.0
2020-11-02 14:45:00,106.92,107.22,106.88,107.09,24567.0,98.5312,98.8077,98.4944,98.6879,24567.0
2020-11-02 14:50:00,107.11,107.19,107.04,107.14,19692.0,98.7063,98.7801,98.6418,98.734,19692.0
2020-11-02 14:55:00,107.14,107.34,107.04,107.3,28522.0,98.734,98.9183,98.6418,98.8814,28522.0
2020-11-02 15:00:00,107.29,107.45,107.18,107.38,32261.0,98.8722,99.0197,98.7708,98.9552,32261.0
2020-11-02 15:05:00,107.36,107.37,107.21,107.29,20730.0,98.9367,98.9459,98.7985,98.8722,20730.0
2020-11-02 15:10:00,107.28,107.41,107.26,107.33,23066.0,98.863,98.9828,98.8446,98.9091,23066.0
2020-11-02 15:15:00,107.34,107.55,107.34,107.42,34547.0,98.9183,99.1118,98.9183,98.992,34547.0
2020-11-02 15:20:00,107.43,107.47,107.37,107.42,29154.0,99.0012,99.0381,98.9459,98.992,29154.0
2020-11-02 15:25:00,107.42,107.51,107.33,107.41,36582.0,98.992,99.075,98.9091,98.9828,36582.0
2020-11-02 15:30:00,107.41,107.67,107.37,107.39,53790.0,98.9828,99.2224,98.9459,98.9644,53790.0
2020-11-02 15:35:00,107.4,107.41,107.05,107.16,39838.0,98.9736,98.9828,98.651,98.7524,39838.0
2020-11-02 15:40:00,107.17,107.2,106.76,106.76,63368.0,98.7616,98.7893,98.3838,98.3838,63368.0
2020-11-02 15:45:00,106.76,107.14,106.73,106.99,60853.0,98.3838,98.734,98.3561,98.5958,60853.0
2020-11-02 15:50:00,107.0,107.28,106.93,107.16,91351.0,98.605,98.863,98.5405,98.7524,91351.0
2020-11-02 15:55:00,107.13,107.49,107.06,107.47,297052.0,98.7248,99.0565,98.6603,99.0381,297052.0
2020-11-03 09:30:00,108.74,108.84,108.36,108.7,84049.0,100.2084,100.3006,99.8583,100.1716,84049.0
2020-11-03 09:35:00,108.88,109.63,108.88,109.33,74133.0,100.3375,101.0286,100.3375,100.7522,74133.0
2020-11-03 09:40:00,109.28,109.48,109.11,109.43,40407.0,100.7061,100.8904,100.5494,100.8443,40407.0
2020-11-03 09:45:00,109.35,109.68,109.28,109.52,39662.0,100.7706,101.0747,100.7061,100.9273,39662.0
2020-11-03 09:50:00,109.56,109.84,109.48,109.72,24481.0,100.9641,101.2221,100.8904,101.1116,24481.0
2020-11-03 09:55:00,109.66,109.81,109.45,109.46,38116.0,101.0563,101.1945,100.8627,100.872,38116.0
2020-11-03 10:00:00,109.57,109.8,109.53,109.76,39865.0,100.9733,101.1853,100.9365,101.1484,39865.0
2020-11-03 10:05:00,109.77,110.19,109.68,110.05,65135.0,101.1576,101.5447,101.0747,101.4157,65135.0
2020-11-03 10:10:00,110.0,110.09,109.83,109.99,18359.0,101.3696,101.4525,101.2129,101.3604,18359.0
2020-11-03 10:15:00,109.97,110.67,109.97,110.67,48833.0,101.3419,101.987,101.3419,101.987,48833.0
2020-11-03 10:20:00,110.66,110.8,110.54,110.54,44850.0,101.9778,102.1068,101.8672,101.8672,44850.0
2020-11-03 10:25:00,110.6,110.7,110.45,110.46,37595.0,101.9225,102.0147,101.7843,101.7935,37595.0
2020-11-03 10:30:00,110.46,110.48,109.95,109.97,26018.0,101.7935,101.8119,101.3235,101.3419,26018.0
2020-11-03 10:35:00,109.97,110.04,109.81,109.97,27458.0,101.3419,101.4065,101.1945,101.3419,27458.0
2020-11-03 10:40:00,109.95,110.18,109.89,109.91,26530.0,101.3235,101.5355,101.2682,101.2867,26530.0
2020-11-03 10:45:00,109.94,110.24,109.94,110.22,22777.0,101.3143,101.5908,101.3143,101.5723,22777.0
2020-11-03 10:50:00,110.23,110.23,109.94,110.11,20367.0,101.5815,101.5815,101.3143,101.471,20367.0
2020-11-03 10:55:00,110.13,110.29,110.12,110.24,32445.0,101.4894,101.6368,101.4802,101.5908,32445.0
2020-11-03 11:00:00,110.25,110.4,109.92,109.93,28281.0,101.6,101.7382,101.2959,101.3051,28281.0
2020-11-03 11:05:00,109.95,110.09,109.9,110.03,25299.0,101.3235,101.4525,101.2774,101.3972,25299.0
2020-11-03 11:10:00,110.01,110.17,109.99,110.14,25059.0,101.3788,101.5263,101.3604,101.4986,25059.0
2020-11-03 11:15:00,110.17,110.35,110.16,110.28,27045.0,101.5263,101.6921,101.517,101.6276,27045.0
2020-11-03 11:20:00,110.31,110.39,110.2,110.28,20254.0,101.6553,101.729,101.5539,101.6276,20254.0
2020-11-03 11:25:00,110.29,110.34,110.2,110.23,20835.0,101.6368,101.6829,101.5539,101.5815,20835.0
2020-11-03 11:30:00,110.23,110.35,110.11,110.32,15700.0,101.5815,101.6921,101.471,101.6645,15700.0
2020-11-03 11:35:00,110.33,110.58,110.32,110.58,23494.0,101.6737,101.9041,101.6645,101.9041,23494.0
2020-11-03 11:40:00,110.53,110.62,110.22,110.28,28589.0,101.858,101.9409,101.5723,101.6276,28589.0
2020-11-03 11:45:00,110.25,110.35,110.13,110.14,20616.0,101.6,101.6921,101.4894,101.4986,20616.0
2020-11-03 11:50:00,110.14,110.28,109.86,109.86,16422.0,101.4986,101.6276,101.2406,101.2406,16422.0
2020-11-03 11:55:00,109.84,109.89,109.55,109.55,19901.0,101.2221,101.2682,100.9549,100.9549,19901.0
2020-11-03 12:00:00,109.59,109.81,109.52,109.55,25797.0,100.9918,101.1945,100.9273,100.9549,25797.0
2020-11-03 12:05:00,109.55,109.57,109.38,109.42,23529.0,100.9549,100.9733,100.7982,100.8351,23529.0
2020-11-03 12:10:00,109.38,109.46,109.3,109.36,17837.0,100.7982,100.872,100.7245,100.7798,17837.0
2020-11-03 12:15:00,109.34,109.53,109.32,109.37,20492.0,100.7614,100.9365,100.7429,100.789,20492.0
2020-11-03 12:20:00,109.41,109.63,109.33,109.51,30428.0,100.8259,101.0286,100.7522,100.918,30428.0
2020-11-03 12:25:00,109.52,109.67,109.46,109.67,14233.0,100.9273,101.0655,100.872,101.0655,14233.0
2020-11-03 12:30:00,109.7,109.78,109.58,109.58,17481.0,101.0931,101.1669,100.9825,100.9825,17481.0
2020-11-03 12:35:00,109.58,109.67,109.52,109.65,25373.0,100.9825,101.0655,100.9273,101.0471,25373.0
2020-11-03 12:40:00,109.68,109.68,109.48,109.5,17677.0,101.0747,101.0747,100.8904,100.9088,17677.0
2020-11-03 12:45:00,109.54,109.63,109.43,109.62,13927.0,100.9457,101.0286,100.8443,101.0194,13927.0
2020-11-03 12:50:00,109.62,109.62,109.42,109.43,14795.0,101.0194,101.0194,100.8351,100.8443,14795.0
2020-11-03 12:55:00,109.41,109.49,109.37,109.44,13051.0,100.8259,100.8996,100.789,100.8535,13051.0
2020-11-03 13:00:00,109.44,109.58,109.41,109.5,15491.0,100.8535,100.9825,100.8259,100.9088,15491.0
2020-11-03 13:05:00,109.48,109.55,109.27,109.35,17463.0,100.8904,100.9549,100.6969,100.7706,17463.0
2020-11-03 13:10:00,109.33,109.42,109.18,109.19,10788.0,100.7522,100.8351,100.6139,100.6231,10788.0
2020-11-03 13:15:00,109.2,109.36,109.17,109.36,28503.0,100.6324,100.7798,100.6047,100.7798,28503.0
2020-11-03 13:20:00,109.33,109.4,109.29,109.4,14104.0,100.7522,100.8167,100.7153,100.8167,14104.0
2020-11-03 13:25:00,109.4,109.4,109.22,109.23,9944.0,100.8167,100.8167,100.6508,100.66,9944.0
2020-11-03 13:30:00,109.27,109.48,109.27,109.48,13394.0,100.6969,100.8904,100.6969,100.8904,13394.0
2020-11-03 13:35:00,109.46,109.53,109.15,109.33,22919.0,100.872,100.9365,100.5863,100.7522,22919.0
2020-11-03 13:40:00,109.33,109.49,109.25,109.48,22398.0,100.7522,100.8996,100.6784,100.8904,22398.0
2020-11-03 13:45:00,109.46,109.47,109.22,109.25,20898.0,100.872,100.8812,100.6508,100.6784,20898.0
2020-11-03 13:50:00,109.26,109.35,109.15,109.19,19297.0,100.6876,100.7706,100.5863,100.6231,19297.0
2020-11-03 13:55:00,109.19,109.29,109.05,109.13,16482.0,100.6231,100.7153,100.4941,100.5678,16482.0
2020-11-03 14:00:00,109.14,109.38,109.11,109.27,17933.0,100.5771,100.7982,100.5494,100.6969,17933.0
2020-11-03 14:05:00,109.28,109.39,109.22,109.36,19118.0,100.7061,100.8075,100.6508,100.7798,19118.0
2020-11-03 14:10:00,109.37,109.52,109.36,109.44,36802.0,100.789,100.9273,100.7798,100.8535,36802.0
2020-11-03 14:15:00,109.43,109.43,109.18,109.28,16891.0,100.8443,100.8443,100.6139,100.7061,16891.0
2020-11-03 14:20:00,109.24,109.37,109.19,109.2,14911.0,100.6692,100.789,100.6231,100.6324,14911.0
2020-11-03 14:25:00,109.2,109.34,109.16,109.33,24631.0,100.6324,100.7614,100.5955,100.7522,24631.0
2020-11-03 14:30:00,109.34,109.6,109.27,109.58,21399.0,100.7614,101.001,100.6969,100.9825,21399.0
2020-11-03 14:35:00,109.57,109.62,109.48,109.58,16519.0,100.9733,101.0194,100.8904,100.9825,16519.0
2020-11-03 14:40:00,109.59,109.9,109.58,109.73,41353.0,100.9918,101.2774,100.9825,101.1208,41353.0
2020-11-03 14:45:00,109.71,109.84,109.68,109.83,31339.0,101.1023,101.2221,101.0747,101.2129,31339.0
2020-11-03 14:50:00,109.8,109.85,109.64,109.69,20508.0,101.1853,101.2314,101.0378,101.0839,20508.0
2020-11-03 14:55:00,109.7,109.74,109.58,109.65,23305.0,101.0931,101.13,100.9825,101.0471,23305.0
2020-11-03 15:00:00,109.64,109.65,109.38,109.43,17468.0,101.0378,101.0471,100.7982,100.8443,17468.0
2020-11-03 15:05:00,109.43,109.47,109.32,109.45,14090.0,100.8443,100.8812,100.7429,100.8627,14090.0
2020-11-03 15:10:00,109.49,109.64,109.45,109.48,27909.0,100.8996,101.0378,100.8627,100.8904,27909.0
2020-11-03 15:15:00,109.48,109.64,109.48,109.51,24684.0,100.8904,101.0378,100.8904,100.918,24684.0
2020-11-03 15:20:00,109.53,109.73,109.23,109.41,26924.0,100.9365,101.1208,100.66,100.8259,26924.0
2020-11-03 15:25:00,109.39,109.57,109.38,109.51,26913.0,100.8075,100.9733,100.7982,100.918,26913.0
2020-11-03 15:30:00,109.52,109.8,109.47,109.73,31623.0,100.9273,101.1853,100.8812,101.1208,31623.0
2020-11-03 15:35:00,109.73,109.85,109.7,109.8,38082.0,101.1208,101.2314,101.0931,101.1853,38082.0
2020-11-03 15:40:00,109.78,110.02,109.78,109.96,72447.0,101.1669,101.388,101.1669,101.3327,72447.0
2020-11-03 15:45:00,109.96,110.13,109.95,110.11,75090.0,101.3327,101.4894,101.3235,101.471,75090.0
2020-11-03 15:50:00,110.07,110.33,109.87,110.26,86156.0,101.4341,101.6737,101.2498,101.6092,86156.0
2020-11-03 15:55:00,110.26,110.26,109.5,109.5,169037.0,101.6092,101.6092,100.9088,100.9088,169037.0
2020-11-04 09:30:00,110.17,112.5,110.05,111.61,273177.0,101.5263,103.6734,101.4157,102.8533,273177.0
2020-11-04 09:35:00,111.72,112.19,110.78,110.83,93552.0,102.9546,103.3878,102.0884,102.1345,93552.0
2020-11-04 09:40:00,110.9,110.9,110.1,110.82,32604.0,102.199,102.199,101.4617,102.1253,32604.0
2020-11-04 09:45:00,110.72,110.99,110.43,110.77,31658.0,102.0331,102.2819,101.7659,102.0792,31658.0
2020-11-04 09:50:00,110.74,111.02,110.4,110.53,34289.0,102.0515,102.3096,101.7382,101.858,34289.0
2020-11-04 09:55:00,110.47,111.06,110.47,111.06,53662.0,101.8027,102.3464,101.8027,102.3464,53662.0
2020-11-04 10:00:00,111.04,111.41,110.96,111.22,57056.0,102.328,102.669,102.2543,102.4939,57056.0
2020-11-04 10:05:00,111.23,111.58,111.14,111.42,39865.0,102.5031,102.8256,102.4201,102.6782,39865.0
2020-11-04 10:10:00,111.45,111.91,111.31,111.88,54171.0,102.7058,103.1297,102.5768,103.1021,54171.0
2020-11-04 10:15:00,111.89,112.55,111.85,112.4,112745.0,103.1113,103.7195,103.0744,103.5813,112745.0
2020-11-04 10:20:00,112.45,112.82,112.42,112.78,68738.0,103.6274,103.9683,103.5997,103.9315,68738.0
2020-11-04 10:25:00,112.76,112.78,112.34,112.56,42612.0,103.913,103.9315,103.526,103.7287,42612.0
2020-11-04 10:30:00,112.56,112.64,112.28,112.56,28553.0,103.7287,103.8025,103.4707,103.7287,28553.0
2020-11-04 10:35:00,112.56,112.56,112.18,112.35,31771.0,103.7287,103.7287,103.3786,103.5352,31771.0
2020-11-04 10:40:00,112.3,112.57,112.3,112.56,38932.0,103.4891,103.738,103.4891,103.7287,38932.0
2020-11-04 10:45:00,112.58,112.99,112.58,112.82,81277.0,103.7472,104.125,103.7472,103.9683,81277.0
2020-11-04 10:50:00,112.85,113.1,112.77,113.1,56489.0,103.996,104.2264,103.9223,104.2264,56489.0
2020-11-04 10:55:00,113.1,113.31,112.97,113.18,40431.0,104.2264,104.4199,104.1066,104.3001,40431.0
2020-11-04 11:00:00,113.19,113.19,112.45,112.54,33411.0,104.3093,104.3093,103.6274,103.7103,33411.0
2020-11-04 11:05:00,112.54,112.61,112.27,112.31,25023.0,103.7103,103.7748,103.4615,103.4984,25023.0
2020-11-04 11:10:00,112.33,112.33,111.95,111.98,45158.0,103.5168,103.5168,103.1666,103.1942,45158.0
2020-11-04 11:15:00,112.0,112.05,111.81,112.04,36220.0,103.2127,103.2588,103.0376,103.2495,36220.0
2020-11-04 11:20:00,111.98,112.36,111.74,111.94,78385.0,103.1942,103.5444,102.9731,103.1574,78385.0
2020-11-04 11:25:00,111.96,112.67,111.96,112.52,35760.0,103.1758,103.8301,103.1758,103.6919,35760.0
2020-11-04 11:30:00,112.49,113.0,112.49,112.94,180381.0,103.6642,104.1342,103.6642,104.0789,180381.0
2020-11-04 11:35:00,112.95,113.1,112.68,112.75,46442.0,104.0881,104.2264,103.8393,103.9038,46442.0
2020-11-04 11:40:00,112.76,112.98,112.57,112.58,83148.0,103.913,104.1158,103.738,103.7472,83148.0
2020-11-04 11:45:00,112.6,112.84,112.6,112.83,22440.0,103.7656,103.9868,103.7656,103.9776,22440.0
2020-11-04 11:50:00,112.81,112.94,112.74,112.87,29057.0,103.9591,104.0789,103.8946,104.0144,29057.0
2020-11-04 11:55:00,112.9,113.28,112.87,113.28,46707.0,104.0421,104.3922,104.0144,104.3922,46707.0
2020-11-04 12:00:00,113.26,113.43,113.21,113.4,45079.0,104.3738,104.5305,104.3277,104.5028,45079.0
2020-11-04 12:05:00,113.4,113.47,113.14,113.22,53724.0,104.5028,104.5673,104.2632,104.337,53724.0
2020-11-04 12:10:00,113.23,113.37,113.09,113.36,35837.0,104.3462,104.4752,104.2172,104.466,35837.0
2020-11-04 12:15:00,113.36,113.39,113.18,113.31,29883.0,104.466,104.4936,104.3001,104.4199,29883.0
2020-11-04 12:20:00,113.32,113.86,113.29,113.83,98646.0,104.4291,104.9267,104.4015,104.8991,98646.0
2020-11-04 12:25:00,113.8,113.93,113.78,113.85,63548.0,104.8714,104.9912,104.853,104.9175,63548.0
2020-11-04 12:30:00,113.81,114.03,113.81,113.9,58170.0,104.8807,105.0834,104.8807,104.9636,58170.0
2020-11-04 12:35:00,113.92,114.14,113.91,114.06,46430.0,104.982,105.1848,104.9728,105.1111,46430.0
2020-11-04 12:40:00,114.07,114.23,113.97,113.97,50295.0,105.1203,105.2677,105.0281,105.0281,50295.0
2020-11-04 12:45:00,113.95,114.0,113.68,113.69,62671.0,105.0097,105.0558,104.7609,104.7701,62671.0
2020-11-04 12:50:00,113.69,113.72,113.3,113.3,43760.0,104.7701,104.7977,104.4107,104.4107,43760.0
2020-11-04 12:55:00,113.39,113.49,113.14,113.28,17844.0,104.4936,104.5858,104.2632,104.3922,17844.0
2020-11-04 13:00:00,113.32,113.36,112.92,112.99,31691.0,104.4291,104.466,104.0605,104.125,31691.0
2020-11-04 13:05:00,112.95,113.07,112.74,112.74,28621.0,104.0881,104.1987,103.8946,103.8946,28621.0
2020-11-04 13:10:00,112.76,113.21,112.76,113.09,34089.0,103.913,104.3277,103.913,104.2172,34089.0
2020-11-04 13:15:00,113.05,113.09,112.85,113.02,36679.0,104.1803,104.2172,103.996,104.1526,36679.0
2020-11-04 13:20:00,113.0,113.05,112.89,112.95,21698.0,104.1342,104.1803,104.0328,104.0881,21698.0
2020-11-04 13:25:00,112.96,113.04,112.85,112.85,23983.0,104.0974,104.1711,103.996,103.996,23983.0
2020-11-04 13:30:00,112.9,113.41,112.86,113.41,40459.0,104.0421,104.512,104.0052,104.512,40459.0
2020-11-04 13:35:00,113.4,113.65,113.28,113.46,58225.0,104.5028,104.7332,104.3922,104.5581,58225.0
2020-11-04 13:40:00,113.47,113.54,113.16,113.3,64034.0,104.5673,104.6318,104.2817,104.4107,64034.0
2020-11-04 13:45:00,113.3,113.36,113.19,113.33,63023.0,104.4107,104.466,104.3093,104.4383,63023.0
2020-11-04 13:50:00,113.33,113.51,113.16,113.42,32192.0,104.4383,104.6042,104.2817,104.5213,32192.0
2020-11-04 13:55:00,113.42,113.47,113.11,113.22,27409.0,104.5213,104.5673,104.2356,104.337,27409.0
2020-11-04 14:00:00,113.18,113.53,113.17,113.17,33504.0,104.3001,104.6226,104.2909,104.2909,33504.0
2020-11-04 14:05:00,113.21,113.31,113.15,113.21,31108.0,104.3277,104.4199,104.2724,104.3277,31108.0
2020-11-04 14:10:00,113.24,113.5,113.21,113.39,26303.0,104.3554,104.595,104.3277,104.4936,26303.0
2020-11-04 14:15:00,113.42,113.49,113.02,113.05,26661.0,104.5213,104.5858,104.1526,104.1803,26661.0
2020-11-04 14:20:00,113.04,113.2,113.0,113.04,19247.0,104.1711,104.3185,104.1342,104.1711,19247.0
2020-11-04 14:25:00,113.02,113.02,112.64,112.71,33076.0,104.1526,104.1526,103.8025,103.867,33076.0
2020-11-04 14:30:00,112.77,112.95,112.77,112.92,79735.0,103.9223,104.0881,103.9223,104.0605,79735.0
2020-11-04 14:35:00,112.92,112.99,112.79,112.79,21382.0,104.0605,104.125,103.9407,103.9407,21382.0
2020-11-04 14:40:00,112.79,112.79,112.63,112.63,17808.0,103.9407,103.9407,103.7932,103.7932,17808.0
2020-11-04 14:45:00,112.66,112.83,112.56,112.59,18493.0,103.8209,103.9776,103.7287,103.7564,18493.0
2020-11-04 14:50:00,112.61,112.78,112.57,112.68,82038.0,103.7748,103.9315,103.738,103.8393,82038.0
2020-11-04 14:55:00,112.71,112.73,112.41,112.41,50462.0,103.867,103.8854,103.5905,103.5905,50462.0
2020-11-04 15:00:00,112.42,112.69,112.31,112.37,27693.0,103.5997,103.8485,103.4984,103.5536,27693.0
2020-11-04 15:05:00,112.38,112.38,112.19,112.26,23095.0,103.5629,103.5629,103.3878,103.4523,23095.0
2020-11-04 15:10:00,112.23,112.28,112.08,112.12,20483.0,103.4246,103.4707,103.2864,103.3233,20483.0
2020-11-04 15:15:00,112.12,112.19,111.96,112.05,39870.0,103.3233,103.3878,103.1758,103.2588,39870.0
2020-11-04 15:20:00,112.02,112.1,111.87,111.97,57508.0,103.2311,103.3048,103.0929,103.185,57508.0
2020-11-04 15:25:00,111.97,112.08,111.8,111.89,44422.0,103.185,103.2864,103.0284,103.1113,44422.0
2020-11-04 15:30:00,111.92,112.21,111.81,112.18,61067.0,103.139,103.4062,103.0376,103.3786,61067.0
2020-11-04 15:35:00,112.16,112.19,111.88,111.94,47951.0,103.3601,103.3878,103.1021,103.1574,47951.0
2020-11-04 15:40:00,111.92,112.14,111.81,111.85,109846.0,103.139,103.3417,103.0376,103.0744,109846.0
2020-11-04 15:45:00,111.85,112.04,111.64,111.65,80216.0,103.0744,103.2495,102.8809,102.8901,80216.0
2020-11-04 15:50:00,111.7,111.85,111.58,111.66,99927.0,102.9362,103.0744,102.8256,102.8994,99927.0
2020-11-04 15:55:00,111.67,111.69,111.14,111.54,355380.0,102.9086,102.927,102.4201,102.7888,355380.0
2020-11-05 09:30:00,113.51,114.15,113.27,113.85,184978.0,104.6042,105.194,104.383,104.9175,184978.0
2020-11-05 09:35:00,113.94,114.05,113.44,113.7,35774.0,105.0005,105.1018,104.5397,104.7793,35774.0
2020-11-05 09:40:00,113.67,113.67,113.19,113.3,79158.0,104.7516,104.7516,104.3093,104.4107,79158.0
2020-11-05 09:45:00,113.26,113.4,112.86,112.91,57096.0,104.3738,104.5028,104.0052,104.0513,57096.0
2020-11-05 09:50:00,112.99,113.32,112.73,113.28,44356.0,104.125,104.4291,103.8854,104.3922,44356.0
2020-11-05 09:55:00,113.27,113.54,113.23,113.28,60119.0,104.383,104.6318,104.3462,104.3922,60119.0
2020-11-05 10:00:00,113.28,113.49,113.17,113.25,62340.0,104.3922,104.5858,104.2909,104.3646,62340.0
2020-11-05 10:05:00,113.25,113.74,113.22,113.72,82222.0,104.3646,104.8162,104.337,104.7977,82222.0
2020-11-05 10:10:00,113.72,113.98,113.69,113.81,93070.0,104.7977,105.0373,104.7701,104.8807,93070.0
2020-11-05 10:15:00,113.81,114.69,113.8,114.69,106703.0,104.8807,105.6916,104.8714,105.6916,106703.0
2020-11-05 10:20:00,114.67,114.84,114.46,114.5,77699.0,105.6732,105.8299,105.4797,105.5165,77699.0
2020-11-05 10:25:00,114.48,114.59,114.08,114.11,52305.0,105.4981,105.5995,105.1295,105.1571,52305.0
2020-11-05 10:30:00,114.07,114.2,113.93,114.09,48423.0,105.1203,105.2401,104.9912,105.1387,48423.0
2020-11-05 10:35:00,114.09,114.28,113.97,114.21,46036.0,105.1387,105.3138,105.0281,105.2493,46036.0
2020-11-05 10:40:00,114.18,114.39,114.09,114.34,22692.0,105.2216,105.4152,105.1387,105.3691,22692.0
2020-11-05 10:45:00,114.34,114.5,114.14,114.46,26779.0,105.3691,105.5165,105.1848,105.4797,26779.0
2020-11-05 10:50:00,114.43,114.49,114.24,114.3,31408.0,105.452,105.5073,105.2769,105.3322,31408.0
2020-11-05 10:55:00,114.33,114.44,114.2,114.43,28686.0,105.3599,105.4612,105.2401,105.452,28686.0
2020-11-05 11:00:00,114.44,114.69,114.42,114.55,83862.0,105.4612,105.6916,105.4428,105.5626,83862.0
2020-11-05 11:05:00,114.54,114.56,114.24,114.26,38763.0,105.5534,105.5718,105.2769,105.2954,38763.0
2020-11-05 11:10:00,114.26,114.32,113.98,114.31,48017.0,105.2954,105.3507,105.0373,105.3414,48017.0
2020-11-05 11:15:00,114.33,114.59,114.24,114.42,37041.0,105.3599,105.5995,105.2769,105.4428,37041.0
2020-11-05 11:20:00,114.44,114.58,114.33,114.33,51547.0,105.4612,105.5903,105.3599,105.3599,51547.0
2020-11-05 11:25:00,114.31,114.35,114.09,114.14,26040.0,105.3414,105.3783,105.1387,105.1848,26040.0
2020-11-05 11:30:00,114.14,114.5,114.14,114.44,29740.0,105.1848,105.5165,105.1848,105.4612,29740.0
2020-11-05 11:35:00,114.42,114.52,114.19,114.24,27485.0,105.4428,105.535,105.2309,105.2769,27485.0
2020-11-05 11:40:00,114.26,114.41,114.13,114.13,25716.0,105.2954,105.4336,105.1756,105.1756,25716.0
2020-11-05 11:45:00,114.06,114.07,113.82,113.87,43492.0,105.1111,105.1203,104.8899,104.936,43492.0
2020-11-05 11:50:00,113.84,113.88,113.4,113.45,50341.0,104.9083,104.9452,104.5028,104.5489,50341.0
2020-11-05 11:55:00,113.46,113.5,113.13,113.2,35828.0,104.5581,104.595,104.254,104.3185,35828.0
2020-11-05 12:00:00,113.25,113.39,113.17,113.3,49492.0,104.3646,104.4936,104.2909,104.4107,49492.0
2020-11-05 12:05:00,113.34,113.42,113.1,113.26,44739.0,104.4475,104.5213,104.2264,104.3738,44739.0
2020-11-05 12:10:00,113.26,113.3,113.05,113.14,21337.0,104.3738,104.4107,104.1803,104.2632,21337.0
2020-11-05 12:15:00,113.13,113.13,112.88,112.93,81322.0,104.254,104.254,104.0236,104.0697,81322.0
2020-11-05 12:20:00,112.9,113.0,112.73,112.8,39054.0,104.0421,104.1342,103.8854,103.9499,39054.0
2020-11-05 12:25:00,112.8,112.91,112.72,112.78,36164.0,103.9499,104.0513,103.8762,103.9315,36164.0
2020-11-05 12:30:00,112.8,112.89,112.75,112.83,37564.0,103.9499,104.0328,103.9038,103.9776,37564.0
2020-11-05 12:35:00,112.83,113.13,112.81,113.13,17239.0,103.9776,104.254,103.9591,104.254,17239.0
2020-11-05 12:40:00,113.09,113.22,113.02,113.18,16727.0,104.2172,104.337,104.1526,104.3001,16727.0
2020-11-05 12:45:00,113.2,113.43,113.19,113.31,12817.0,104.3185,104.5305,104.3093,104.4199,12817.0
2020-11-05 12:50:00,113.33,113.44,113.31,113.4,12103.0,104.4383,104.5397,104.4199,104.5028,12103.0
2020-11-05 12:55:00,113.4,113.52,113.37,113.43,9882.0,104.5028,104.6134,104.4752,104.5305,9882.0
2020-11-05 13:00:00,113.43,113.81,113.41,113.69,20819.0,104.5305,104.8807,104.512,104.7701,20819.0
2020-11-05 13:05:00,113.71,113.83,113.56,113.58,23280.0,104.7885,104.8991,104.6503,104.6687,23280.0
2020-11-05 13:10:00,113.56,113.7,113.51,113.55,15920.0,104.6503,104.7793,104.6042,104.6411,15920.0
2020-11-05 13:15:00,113.53,113.55,113.37,113.4,10310.0,104.6226,104.6411,104.4752,104.5028,10310.0
2020-11-05 13:20:00,113.41,113.53,113.4,113.49,16092.0,104.512,104.6226,104.5028,104.5858,16092.0
2020-11-05 13:25:00,113.5,113.58,113.36,113.55,15555.0,104.595,104.6687,104.466,104.6411,15555.0
2020-11-05 13:30:00,113.56,113.6,113.43,113.45,54859.0,104.6503,104.6871,104.5305,104.5489,54859.0
2020-11-05 13:35:00,113.44,113.76,113.43,113.75,19306.0,104.5397,104.8346,104.5305,104.8254,19306.0
2020-11-05 13:40:00,113.76,113.81,113.7,113.8,12967.0,104.8346,104.8807,104.7793,104.8714,12967.0
2020-11-05 13:45:00,113.76,113.86,113.76,113.84,13618.0,104.8346,104.9267,104.8346,104.9083,13618.0
2020-11-05 13:50:00,113.83,113.86,113.72,113.78,13108.0,104.8991,104.9267,104.7977,104.853,13108.0
2020-11-05 13:55:00,113.79,113.88,113.77,113.78,9159.0,104.8622,104.9452,104.8438,104.853,9159.0
2020-11-05 14:00:00,113.81,114.04,113.8,114.0,21896.0,104.8807,105.0926,104.8714,105.0558,21896.0
2020-11-05 14:05:00,114.06,114.07,113.87,113.92,25509.0,105.1111,105.1203,104.936,104.982,25509.0
2020-11-05 14:10:00,113.89,114.12,113.88,113.95,34030.0,104.9544,105.1663,104.9452,105.0097,34030.0
2020-11-05 14:15:00,114.0,114.08,113.97,114.0,10645.0,105.0558,105.1295,105.0281,105.0558,10645.0
2020-11-05 14:20:00,113.97,114.14,113.92,114.12,15444.0,105.0281,105.1848,104.982,105.1663,15444.0
2020-11-05 14:25:00,114.1,114.19,114.02,114.18,18960.0,105.1479,105.2309,105.0742,105.2216,18960.0
2020-11-05 14:30:00,114.19,114.32,114.15,114.24,24886.0,105.2309,105.3507,105.194,105.2769,24886.0
2020-11-05 14:35:00,114.28,114.3,114.04,114.11,62254.0,105.3138,105.3322,105.0926,105.1571,62254.0
2020-11-05 14:40:00,114.1,114.17,114.02,114.15,70858.0,105.1479,105.2124,105.0742,105.194,70858.0
2020-11-05 14:45:00,114.15,114.18,113.92,113.94,13470.0,105.194,105.2216,104.982,105.0005,13470.0
2020-11-05 14:50:00,113.96,114.0,113.83,114.0,35320.0,105.0189,105.0558,104.8991,105.0558,35320.0
2020-11-05 14:55:00,113.97,114.13,113.85,114.13,16586.0,105.0281,105.1756,104.9175,105.1756,16586.0
2020-11-05 15:00:00,114.15,114.29,114.06,114.25,14652.0,105.194,105.323,105.1111,105.2861,14652.0
2020-11-05 15:05:00,114.27,114.33,114.12,114.17,23303.0,105.3046,105.3599,105.1663,105.2124,23303.0
2020-11-05 15:10:00,114.17,114.18,113.85,113.87,22472.0,105.2124,105.2216,104.9175,104.936,22472.0
2020-11-05 15:15:00,113.91,113.97,113.79,113.79,37615.0,104.9728,105.0281,104.8622,104.8622,37615.0
2020-11-05 15:20:00,113.83,113.9,113.78,113.81,24204.0,104.8991,104.9636,104.853,104.8807,24204.0
2020-11-05 15:25:00,113.8,113.85,113.65,113.71,14282.0,104.8714,104.9175,104.7332,104.7885,14282.0
2020-11-05 15:30:00,113.7,113.71,113.44,113.49,39668.0,104.7793,104.7885,104.5397,104.5858,39668.0
2020-11-05 15:35:00,113.5,113.56,113.3,113.34,36427.0,104.595,104.6503,104.4107,104.4475,36427.0
2020-11-05 15:40:00,113.34,113.48,113.32,113.41,28526.0,104.4475,104.5766,104.4291,104.512,28526.0
2020-11-05 15:45:00,113.41,113.52,113.31,113.46,55955.0,104.512,104.6134,104.4199,104.5581,55955.0
2020-11-05 15:50:00,113.45,113.78,113.42,113.76,61806.0,104.5489,104.853,104.5213,104.8346,61806.0
2020-11-05 15:55:00,113.75,113.79,113.51,113.53,153204.0,104.8254,104.8622,104.6042,104.6226,153204.0
2020-11-06 09:30:00,113.88,113.88,112.84,113.21,116686.0,104.9452,104.9452,103.9868,104.3277,116686.0
2020-11-06 09:35:00,113.11,113.57,113.07,113.33,15777.0,104.2356,104.6595,104.1987,104.4383,15777.0
2020-11-06 09:40:00,113.4,113.97,113.4,113.91,20229.0,104.5028,105.0281,104.5028,104.9728,20229.0
2020-11-06 09:45:00,113.96,114.2,113.79,114.07,117386.0,105.0189,105.2401,104.8622,105.1203,117386.0
2020-11-06 09:50:00,114.05,114.24,113.89,114.14,21730.0,105.1018,105.2769,104.9544,105.1848,21730.0
2020-11-06 09:55:00,114.14,114.48,114.01,114.43,67670.0,105.1848,105.4981,105.065,105.452,67670.0
2020-11-06 10:00:00,114.38,114.58,114.33,114.53,35099.0,105.4059,105.5903,105.3599,105.5442,35099.0
2020-11-06 10:05:00,114.51,114.91,114.47,114.9,42839.0,105.5257,105.8944,105.4889,105.8851,42839.0
2020-11-06 10:10:00,114.92,114.99,114.48,114.48,17573.0,105.9036,105.9681,105.4981,105.4981,17573.0
2020-11-06 10:15:00,114.46,114.93,114.45,114.77,36182.0,105.4797,105.9128,105.4705,105.7653,36182.0
2020-11-06 10:20:00,114.78,114.78,114.49,114.72,19193.0,105.7746,105.7746,105.5073,105.7193,19193.0
2020-11-06 10:25:00,114.75,114.83,114.38,114.38,21850.0,105.7469,105.8206,105.4059,105.4059,21850.0
2020-11-06 10:30:00,114.36,114.37,114.09,114.11,29570.0,105.3875,105.3967,105.1387,105.1571,29570.0
2020-11-06 10:35:00,114.15,114.27,114.09,114.09,18777.0,105.194,105.3046,105.1387,105.1387,18777.0
2020-11-06 10:40:00,114.12,114.39,114.0,114.39,16915.0,105.1663,105.4152,105.0558,105.4152,16915.0
2020-11-06 10:45:00,114.35,114.38,114.24,114.29,19629.0,105.3783,105.4059,105.2769,105.323,19629.0
2020-11-06 10:50:00,114.29,114.56,114.28,114.5,19134.0,105.323,105.5718,105.3138,105.5165,19134.0
2020-11-06 10:55:00,114.5,114.67,114.2,114.33,32855.0,105.5165,105.6732,105.2401,105.3599,32855.0
2020-11-06 11:00:00,114.33,114.99,114.33,114.89,35829.0,105.3599,105.9681,105.3599,105.8759,35829.0
2020-11-06 11:05:00,114.9,115.14,114.85,115.11,95818.0,105.8851,106.1063,105.8391,106.0787,95818.0
2020-11-06 11:10:00,115.1,115.14,114.76,114.92,42657.0,106.0695,106.1063,105.7561,105.9036,42657.0
2020-11-06 11:15:00,114.95,114.98,114.61,114.98,34005.0,105.9312,105.9589,105.6179,105.9589,34005.0
2020-11-06 11:20:00,114.98,115.03,114.76,114.84,23481.0,105.9589,106.0049,105.7561,105.8299,23481.0
2020-11-06 11:25:00,114.84,114.94,114.62,114.71,29186.0,105.8299,105.922,105.6271,105.7101,29186.0
2020-11-06 11:30:00,114.71,114.84,114.61,114.78,16565.0,105.7101,105.8299,105.6179,105.7746,16565.0
2020-11-06 11:35:00,114.74,114.76,114.56,114.67,30009.0,105.7377,105.7561,105.5718,105.6732,30009.0
2020-11-06 11:40:00,114.66,114.66,114.46,114.55,17798.0,105.664,105.664,105.4797,105.5626,17798.0
2020-11-06 11:45:00,114.57,114.66,114.43,114.54,22698.0,105.581,105.664,105.452,105.5534,22698.0
2020-11-06 11:50:00,114.54,114.76,114.45,114.67,23836.0,105.5534,105.7561,105.4705,105.6732,23836.0
2020-11-06 11:55:00,114.67,114.7,114.52,114.63,14841.0,105.6732,105.7008,105.535,105.6363,14841.0
2020-11-06 12:00:00,114.61,114.69,114.5,114.51,11044.0,105.6179,105.6916,105.5165,105.5257,11044.0
2020-11-06 12:05:00,114.53,114.54,114.35,114.43,18679.0,105.5442,105.5534,105.3783,105.452,18679.0
2020-11-06 12:10:00,114.42,114.44,114.15,114.28,17601.0,105.4428,105.4612,105.194,105.3138,17601.0
2020-11-06 12:15:00,114.29,114.38,114.22,114.31,17191.0,105.323,105.4059,105.2585,105.3414,17191.0
2020-11-06 12:20:00,114.29,114.34,114.21,114.24,24896.0,105.323,105.3691,105.2493,105.2769,24896.0
2020-11-06 12:25:00,114.25,114.33,114.18,114.25,17602.0,105.2861,105.3599,105.2216,105.2861,17602.0
2020-11-06 12:30:00,114.26,114.37,114.24,114.3,19995.0,105.2954,105.3967,105.2769,105.3322,19995.0
2020-11-06 12:35:00,114.27,114.39,114.25,114.39,24616.0,105.3046,105.4152,105.2861,105.4152,24616.0
2020-11-06 12:40:00,114.39,114.67,114.37,114.66,11680.0,105.4152,105.6732,105.3967,105.664,11680.0
2020-11-06 12:45:00,114.66,114.8,114.62,114.71,15224.0,105.664,105.793,105.6271,105.7101,15224.0
2020-11-06 12:50:00,114.73,114.81,114.65,114.81,14652.0,105.7285,105.8022,105.6548,105.8022,14652.0
2020-11-06 12:55:00,114.81,114.88,114.7,114.8,12569.0,105.8022,105.8667,105.7008,105.793,12569.0
2020-11-06 13:00:00,114.78,114.86,114.76,114.82,13726.0,105.7746,105.8483,105.7561,105.8114,13726.0
2020-11-06 13:05:00,114.86,114.9,114.81,114.88,15828.0,105.8483,105.8851,105.8022,105.8667,15828.0
2020-11-06 13:10:00,114.87,114.94,114.81,114.92,21083.0,105.8575,105.922,105.8022,105.9036,21083.0
2020-11-06 13:15:00,114.9,114.9,114.67,114.67,16519.0,105.8851,105.8851,105.6732,105.6732,16519.0
2020-11-06 13:20:00,114.64,114.68,114.59,114.59,10194.0,105.6455,105.6824,105.5995,105.5995,10194.0
2020-11-06 13:25:00,114.62,114.67,114.46,114.46,28693.0,105.6271,105.6732,105.4797,105.4797,28693.0
2020-11-06 13:30:00,114.44,114.52,114.41,114.52,18059.0,105.4612,105.535,105.4336,105.535,18059.0
2020-11-06 13:35:00,114.51,114.59,114.49,114.53,22862.0,105.5257,105.5995,105.5073,105.5442,22862.0
2020-11-06 13:40:00,114.54,114.65,114.48,114.62,30259.0,105.5534,105.6548,105.4981,105.6271,30259.0
2020-11-06 13:45:00,114.63,114.65,114.59,114.62,12992.0,105.6363,105.6548,105.5995,105.6271,12992.0
2020-11-06 13:50:00,114.64,114.87,114.6,114.84,27591.0,105.6455,105.8575,105.6087,105.8299,27591.0
2020-11-06 13:55:00,114.82,114.82,114.57,114.6,23390.0,105.8114,105.8114,105.581,105.6087,23390.0
2020-11-06 14:00:00,114.61,114.68,114.49,114.56,21597.0,105.6179,105.6824,105.5073,105.5718,21597.0
2020-11-06 14:05:00,114.57,114.76,114.56,114.73,20483.0,105.581,105.7561,105.5718,105.7285,20483.0
2020-11-06 14:10:00,114.73,114.79,114.68,114.7,31553.0,105.7285,105.7838,105.6824,105.7008,31553.0
2020-11-06 14:15:00,114.71,114.72,114.62,114.65,22891.0,105.7101,105.7193,105.6271,105.6548,22891.0
2020-11-06 14:20:00,114.62,114.76,114.59,114.76,24274.0,105.6271,105.7561,105.5995,105.7561,24274.0
2020-11-06 14:25:00,114.74,114.91,114.68,114.85,17906.0,105.7377,105.8944,105.6824,105.8391,17906.0
2020-11-06 14:30:00,114.85,114.9,114.76,114.79,27825.0,105.8391,105.8851,105.7561,105.7838,27825.0
2020-11-06 14:35:00,114.8,114.8,114.49,114.5,21010.0,105.793,105.793,105.5073,105.5165,21010.0
2020-11-06 14:40:00,114.53,114.57,114.35,114.4,29745.0,105.5442,105.581,105.3783,105.4244,29745.0
2020-11-06 14:45:00,114.42,114.5,114.38,114.48,23341.0,105.4428,105.5165,105.4059,105.4981,23341.0
2020-11-06 14:50:00,114.46,114.55,114.42,114.42,23777.0,105.4797,105.5626,105.4428,105.4428,23777.0
2020-11-06 14:55:00,114.42,114.52,114.36,114.41,22376.0,105.4428,105.535,105.3875,105.4336,22376.0
2020-11-06 15:00:00,114.4,114.45,114.17,114.25,20844.0,105.4244,105.4705,105.2124,105.2861,20844.0
2020-11-06 15:05:00,114.25,114.25,114.11,114.15,22352.0,105.2861,105.2861,105.1571,105.194,22352.0
2020-11-06 15:10:00,114.13,114.29,114.07,114.21,25206.0,105.1756,105.323,105.1203,105.2493,25206.0
2020-11-06 15:15:00,114.22,114.28,114.03,114.2,27522.0,105.2585,105.3138,105.0834,105.2401,27522.0
2020-11-06 15:20:00,114.2,114.28,113.97,114.23,45905.0,105.2401,105.3138,105.0281,105.2677,45905.0
2020-11-06 15:25:00,114.25,114.52,114.22,114.52,20967.0,105.2861,105.535,105.2585,105.535,20967.0
2020-11-06 15:30:00,114.49,114.7,114.4,114.67,35355.0,105.5073,105.7008,105.4244,105.6732,35355.0
2020-11-06 15:35:00,114.66,114.77,114.5,114.55,40466.0,105.664,105.7653,105.5165,105.5626,40466.0
2020-11-06 15:40:00,114.55,114.81,114.53,114.71,39718.0,105.5626,105.8022,105.5442,105.7101,39718.0
2020-11-06 15:45:00,114.7,114.84,114.55,114.82,70907.0,105.7008,105.8299,105.5626,105.8114,70907.0
2020-11-06 15:50:00,114.8,114.81,114.33,114.35,77072.0,105.793,105.8022,105.3599,105.3783,77072.0
2020-11-06 15:55:00,114.34,114.44,113.98,114.43,344331.0,105.3691,105.4612,105.0373,105.452,344331.0
2020-11-09 09:30:00,111.8,113.21,108.81,109.42,973512.0,103.0284,104.3277,100.273,100.8351,973512.0
2020-11-09 09:35:00,109.62,110.3,108.12,108.16,526544.0,101.0194,101.6461,99.6371,99.674,526544.0
2020-11-09 09:40:00,108.16,110.0,106.63,107.07,457808.0,99.674,101.3696,98.264,98.6695,457808.0
2020-11-09 09:45:00,107.21,107.86,106.19,107.02,434986.0,98.7985,99.3975,97.8585,98.6234,434986.0
2020-11-09 09:50:00,106.92,109.19,106.76,109.13,183083.0,98.5312,100.6231,98.3838,100.5678,183083.0
2020-11-09 09:55:00,109.1,109.12,107.37,108.08,244027.0,100.5402,100.5586,98.9459,99.6002,244027.0
2020-11-09 10:00:00,108.09,109.08,107.92,108.73,265222.0,99.6094,100.5218,99.4528,100.1992,265222.0
2020-11-09 10:05:00,108.61,108.79,108.21,108.59,129379.0,100.0886,100.2545,99.72,100.0702,129379.0
2020-11-09 10:10:00,108.64,108.72,108.35,108.46,107627.0,100.1163,100.19,99.849,99.9504,107627.0
2020-11-09 10:15:00,108.42,108.66,108.37,108.55,143098.0,99.9136,100.1347,99.8675,100.0334,143098.0
2020-11-09 10:20:00,108.55,108.69,107.9,108.51,132115.0,100.0334,100.1624,99.4344,99.9965,132115.0
2020-11-09 10:25:00,108.59,108.79,108.3,108.45,105602.0,100.0702,100.2545,99.803,99.9412,105602.0
2020-11-09 10:30:00,108.45,108.56,108.22,108.44,115340.0,99.9412,100.0426,99.7292,99.932,115340.0
2020-11-09 10:35:00,108.45,108.57,108.0,108.47,140091.0,99.9412,100.0518,99.5265,99.9596,140091.0
2020-11-09 10:40:00,108.47,109.01,108.41,108.91,118462.0,99.9596,100.4573,99.9043,100.3651,118462.0
2020-11-09 10:45:00,108.92,109.44,108.87,109.23,128191.0,100.3743,100.8535,100.3282,100.66,128191.0
2020-11-09 10:50:00,109.19,109.58,109.0,109.33,93632.0,100.6231,100.9825,100.448,100.7522,93632.0
2020-11-09 10:55:00,109.26,109.79,108.95,109.67,82235.0,100.6876,101.1761,100.402,101.0655,82235.0
2020-11-09 11:00:00,109.64,109.72,109.18,109.32,78999.0,101.0378,101.1116,100.6139,100.7429,78999.0
2020-11-09 11:05:00,109.33,109.7,109.3,109.49,186351.0,100.7522,101.0931,100.7245,100.8996,186351.0
2020-11-09 11:10:00,109.47,109.64,108.91,109.04,74738.0,100.8812,101.0378,100.3651,100.4849,74738.0
2020-11-09 11:15:00,109.09,109.22,108.71,108.89,102987.0,100.531,100.6508,100.1808,100.3467,102987.0
2020-11-09 11:20:00,108.91,109.48,108.9,109.09,70701.0,100.3651,100.8904,100.3559,100.531,70701.0
2020-11-09 11:25:00,109.13,109.56,108.95,109.56,105967.0,100.5678,100.9641,100.402,100.9641,105967.0
2020-11-09 11:30:00,109.65,109.94,109.64,109.79,79458.0,101.0471,101.3143,101.0378,101.1761,79458.0
2020-11-09 11:35:00,109.8,109.9,109.49,109.64,66826.0,101.1853,101.2774,100.8996,101.0378,66826.0
2020-11-09 11:40:00,109.67,110.0,109.67,109.96,70543.0,101.0655,101.3696,101.0655,101.3327,70543.0
2020-11-09 11:45:00,109.95,110.01,109.64,109.72,45847.0,101.3235,101.3788,101.0378,101.1116,45847.0
2020-11-09 11:50:00,109.72,110.01,109.32,109.9,78136.0,101.1116,101.3788,100.7429,101.2774,78136.0
2020-11-09 11:55:00,109.89,110.0,109.81,109.96,109405.0,101.2682,101.3696,101.1945,101.3327,109405.0
2020-11-09 12:00:00,109.96,110.04,109.84,109.94,96360.0,101.3327,101.4065,101.2221,101.3143,96360.0
2020-11-09 12:05:00,109.94,110.07,109.87,109.94,67312.0,101.3143,101.4341,101.2498,101.3143,67312.0
2020-11-09 12:10:00,109.99,110.21,109.75,110.0,68690.0,101.3604,101.5631,101.1392,101.3696,68690.0
2020-11-09 12:15:00,109.96,110.42,109.96,110.4,77166.0,101.3327,101.7566,101.3327,101.7382,77166.0
2020-11-09 12:20:00,110.42,110.64,110.37,110.51,72360.0,101.7566,101.9594,101.7106,101.8396,72360.0
2020-11-09 12:25:00,110.51,110.78,110.4,110.58,64316.0,101.8396,102.0884,101.7382,101.9041,64316.0
2020-11-09 12:30:00,110.59,110.63,110.36,110.42,56533.0,101.9133,101.9502,101.7013,101.7566,56533.0
2020-11-09 12:35:00,110.44,110.58,110.3,110.46,112313.0,101.7751,101.9041,101.6461,101.7935,112313.0
2020-11-09 12:40:00,110.48,110.48,110.03,110.11,75599.0,101.8119,101.8119,101.3972,101.471,75599.0
2020-11-09 12:45:00,110.13,110.3,110.09,110.09,89428.0,101.4894,101.6461,101.4525,101.4525,89428.0
2020-11-09 12:50:00,110.08,110.5,110.01,110.36,94281.0,101.4433,101.8304,101.3788,101.7013,94281.0
2020-11-09 12:55:00,110.36,110.5,109.99,110.16,122639.0,101.7013,101.8304,101.3604,101.517,122639.0
2020-11-09 13:00:00,110.12,110.25,110.07,110.13,44483.0,101.4802,101.6,101.4341,101.4894,44483.0
2020-11-09 13:05:00,110.11,110.25,110.07,110.16,112615.0,101.471,101.6,101.4341,101.517,112615.0
2020-11-09 13:10:00,110.15,110.28,110.08,110.18,36705.0,101.5078,101.6276,101.4433,101.5355,36705.0
2020-11-09 13:15:00,110.18,110.25,110.04,110.08,42822.0,101.5355,101.6,101.4065,101.4433,42822.0
2020-11-09 13:20:00,110.1,110.21,109.96,110.07,104847.0,101.4617,101.5631,101.3327,101.4341,104847.0
2020-11-09 13:25:00,110.08,110.29,109.82,110.21,66125.0,101.4433,101.6368,101.2037,101.5631,66125.0
2020-11-09 13:30:00,110.22,110.24,109.9,109.96,85275.0,101.5723,101.5908,101.2774,101.3327,85275.0
2020-11-09 13:35:00,109.94,110.27,109.86,110.18,59122.0,101.3143,101.6184,101.2406,101.5355,59122.0
2020-11-09 13:40:00,110.18,110.49,110.06,110.32,41725.0,101.5355,101.8211,101.4249,101.6645,41725.0
2020-11-09 13:45:00,110.32,110.64,110.24,110.59,64669.0,101.6645,101.9594,101.5908,101.9133,64669.0
2020-11-09 13:50:00,110.55,110.61,110.36,110.57,48882.0,101.8764,101.9317,101.7013,101.8949,48882.0
2020-11-09 13:55:00,110.59,110.88,110.57,110.81,38831.0,101.9133,102.1805,101.8949,102.116,38831.0
2020-11-09 14:00:00,110.84,110.84,110.45,110.54,79619.0,102.1437,102.1437,101.7843,101.8672,79619.0
2020-11-09 14:05:00,110.59,110.74,110.46,110.46,41420.0,101.9133,102.0515,101.7935,101.7935,41420.0
2020-11-09 14:10:00,110.46,110.5,109.93,110.0,51458.0,101.7935,101.8304,101.3051,101.3696,51458.0
2020-11-09 14:15:00,110.02,110.16,109.76,110.11,37788.0,101.388,101.517,101.1484,101.471,37788.0
2020-11-09 14:20:00,110.12,110.12,109.82,110.03,37223.0,101.4802,101.4802,101.2037,101.3972,37223.0
2020-11-09 14:25:00,110.05,110.14,109.91,110.09,48160.0,101.4157,101.4986,101.2867,101.4525,48160.0
2020-11-09 14:30:00,110.16,110.35,110.06,110.33,46544.0,101.517,101.6921,101.4249,101.6737,46544.0
2020-11-09 14:35:00,110.33,110.71,110.25,110.6,49610.0,101.6737,102.0239,101.6,101.9225,49610.0
2020-11-09 14:40:00,110.64,110.83,110.51,110.79,36590.0,101.9594,102.1345,101.8396,102.0976,36590.0
2020-11-09 14:45:00,110.73,110.97,110.62,110.91,41952.0,102.0423,102.2635,101.9409,102.2082,41952.0
2020-11-09 14:50:00,110.93,111.02,110.78,110.99,47535.0,102.2266,102.3096,102.0884,102.2819,47535.0
2020-11-09 14:55:00,111.01,111.08,110.93,110.98,128784.0,102.3003,102.3649,102.2266,102.2727,128784.0
2020-11-09 15:00:00,111.02,111.1,110.76,110.93,50710.0,102.3096,102.3833,102.07,102.2266,50710.0
2020-11-09 15:05:00,110.92,111.07,110.79,110.95,33184.0,102.2174,102.3556,102.0976,102.2451,33184.0
2020-11-09 15:10:00,110.99,111.02,110.58,110.58,33364.0,102.2819,102.3096,101.9041,101.9041,33364.0
2020-11-09 15:15:00,110.64,110.91,110.55,110.56,32353.0,101.9594,102.2082,101.8764,101.8857,32353.0
2020-11-09 15:20:00,110.56,110.56,110.24,110.45,121178.0,101.8857,101.8857,101.5908,101.7843,121178.0
2020-11-09 15:25:00,110.39,110.58,110.17,110.32,87103.0,101.729,101.9041,101.5263,101.6645,87103.0
2020-11-09 15:30:00,110.33,110.75,110.31,110.36,82368.0,101.6737,102.0607,101.6553,101.7013,82368.0
2020-11-09 15:35:00,110.38,110.55,110.24,110.48,140695.0,101.7198,101.8764,101.5908,101.8119,140695.0
2020-11-09 15:40:00,110.45,110.46,110.16,110.35,117403.0,101.7843,101.7935,101.517,101.6921,117403.0
2020-11-09 15:45:00,110.35,110.52,110.06,110.37,102513.0,101.6921,101.8488,101.4249,101.7106,102513.0
2020-11-09 15:50:00,110.37,110.37,109.81,109.89,185181.0,101.7106,101.7106,101.1945,101.2682,185181.0
2020-11-09 15:55:00,109.87,109.88,109.3,109.32,484058.0,101.2498,101.259,100.7245,100.7429,484058.0
2020-11-10 09:30:00,109.25,110.18,109.17,109.4,165808.0,100.6784,101.5355,100.6047,100.8167,165808.0
2020-11-10 09:35:00,109.35,109.71,108.83,109.35,64481.0,100.7706,101.1023,100.2914,100.7706,64481.0
2020-11-10 09:40:00,109.44,109.46,108.79,109.0,48015.0,100.8535,100.872,100.2545,100.448,48015.0
2020-11-10 09:45:00,108.84,108.94,108.4,108.71,52815.0,100.3006,100.3928,99.8951,100.1808,52815.0
2020-11-10 09:50:00,108.76,109.41,108.67,109.34,52407.0,100.2269,100.8259,100.1439,100.7614,52407.0
2020-11-10 09:55:00,109.28,109.74,109.27,109.58,78797.0,100.7061,101.13,100.6969,100.9825,78797.0
2020-11-10 10:00:00,109.61,110.0,109.41,109.98,54149.0,101.0102,101.3696,100.8259,101.3512,54149.0
2020-11-10 10:05:00,109.95,110.42,109.89,110.27,68775.0,101.3235,101.7566,101.2682,101.6184,68775.0
2020-11-10 10:10:00,110.29,110.34,109.95,110.07,55372.0,101.6368,101.6829,101.3235,101.4341,55372.0
2020-11-10 10:15:00,110.09,110.3,109.91,110.29,48744.0,101.4525,101.6461,101.2867,101.6368,48744.0
2020-11-10 10:20:00,110.23,110.41,109.71,109.71,43013.0,101.5815,101.7474,101.1023,101.1023,43013.0
2020-11-10 10:25:00,109.78,109.8,109.43,109.51,41583.0,101.1669,101.1853,100.8443,100.918,41583.0
2020-11-10 10:30:00,109.52,109.86,109.46,109.73,56495.0,100.9273,101.2406,100.872,101.1208,56495.0
2020-11-10 10:35:00,109.74,109.93,109.47,109.59,31182.0,101.13,101.3051,100.8812,100.9918,31182.0
2020-11-10 10:40:00,109.6,109.75,109.06,109.06,46930.0,101.001,101.1392,100.5033,100.5033,46930.0
2020-11-10 10:45:00,109.13,109.29,108.69,108.97,35358.0,100.5678,100.7153,100.1624,100.4204,35358.0
2020-11-10 10:50:00,109.08,109.35,109.07,109.13,46923.0,100.5218,100.7706,100.5126,100.5678,46923.0
2020-11-10 10:55:00,109.14,109.2,108.84,108.89,32937.0,100.5771,100.6324,100.3006,100.3467,32937.0
2020-11-10 11:00:00,108.78,109.41,108.78,109.39,39938.0,100.2453,100.8259,100.2453,100.8075,39938.0
2020-11-10 11:05:00,109.34,109.66,109.34,109.61,48547.0,100.7614,101.0563,100.7614,101.0102,48547.0
2020-11-10 11:10:00,109.63,109.82,109.54,109.64,34556.0,101.0286,101.2037,100.9457,101.0378,34556.0
2020-11-10 11:15:00,109.64,109.88,109.53,109.71,59414.0,101.0378,101.259,100.9365,101.1023,59414.0
2020-11-10 11:20:00,109.71,110.0,109.59,109.91,48573.0,101.1023,101.3696,100.9918,101.2867,48573.0
2020-11-10 11:25:00,109.94,110.0,109.77,109.84,43666.0,101.3143,101.3696,101.1576,101.2221,43666.0
2020-11-10 11:30:00,109.87,109.94,109.42,109.47,25420.0,101.2498,101.3143,100.8351,100.8812,25420.0
2020-11-10 11:35:00,109.47,109.94,109.47,109.9,24327.0,100.8812,101.3143,100.8812,101.2774,24327.0
2020-11-10 11:40:00,109.89,110.23,109.88,110.08,34503.0,101.2682,101.5815,101.259,101.4433,34503.0
2020-11-10 11:45:00,110.11,110.21,110.01,110.01,32385.0,101.471,101.5631,101.3788,101.3788,32385.0
2020-11-10 11:50:00,110.03,110.08,109.92,110.01,23354.0,101.3972,101.4433,101.2959,101.3788,23354.0
2020-11-10 11:55:00,110.04,110.15,110.01,110.11,33665.0,101.4065,101.5078,101.3788,101.471,33665.0
2020-11-10 12:00:00,110.08,110.36,110.0,110.36,24839.0,101.4433,101.7013,101.3696,101.7013,24839.0
2020-11-10 12:05:00,110.35,110.67,110.34,110.67,25882.0,101.6921,101.987,101.6829,101.987,25882.0
2020-11-10 12:10:00,110.62,110.83,110.61,110.81,17654.0,101.9409,102.1345,101.9317,102.116,17654.0
2020-11-10 12:15:00,110.83,110.9,110.67,110.83,22396.0,102.1345,102.199,101.987,102.1345,22396.0
2020-11-10 12:20:00,110.8,110.88,110.32,110.56,34982.0,102.1068,102.1805,101.6645,101.8857,34982.0
2020-11-10 12:25:00,110.58,110.67,110.4,110.44,29252.0,101.9041,101.987,101.7382,101.7751,29252.0
2020-11-10 12:30:00,110.45,110.47,110.34,110.43,20790.0,101.7843,101.8027,101.6829,101.7659,20790.0
2020-11-10 12:35:00,110.43,110.54,110.29,110.5,15307.0,101.7659,101.8672,101.6368,101.8304,15307.0
2020-11-10 12:40:00,110.54,110.6,110.4,110.47,10169.0,101.8672,101.9225,101.7382,101.8027,10169.0
2020-11-10 12:45:00,110.49,110.49,110.23,110.26,22752.0,101.8211,101.8211,101.5815,101.6092,22752.0
2020-11-10 12:50:00,110.23,110.25,110.02,110.19,11954.0,101.5815,101.6,101.388,101.5447,11954.0
2020-11-10 12:55:00,110.18,110.27,110.09,110.14,8219.0,101.5355,101.6184,101.4525,101.4986,8219.0
2020-11-10 13:00:00,110.14,110.34,110.08,110.13,14671.0,101.4986,101.6829,101.4433,101.4894,14671.0
2020-11-10 13:05:00,110.17,110.25,110.06,110.2,10043.0,101.5263,101.6,101.4249,101.5539,10043.0
2020-11-10 13:10:00,110.22,110.34,110.06,110.12,21774.0,101.5723,101.6829,101.4249,101.4802,21774.0
2020-11-10 13:15:00,110.14,110.22,110.07,110.22,12284.0,101.4986,101.5723,101.4341,101.5723,12284.0
2020-11-10 13:20:00,110.2,110.21,110.03,110.04,15612.0,101.5539,101.5631,101.3972,101.4065,15612.0
2020-11-10 13:25:00,110.04,110.14,110.02,110.12,16741.0,101.4065,101.4986,101.388,101.4802,16741.0
2020-11-10 13:30:00,110.11,110.14,110.02,110.08,15265.0,101.471,101.4986,101.388,101.4433,15265.0
2020-11-10 13:35:00,110.06,110.32,110.06,110.32,17217.0,101.4249,101.6645,101.4249,101.6645,17217.0
2020-11-10 13:40:00,110.29,110.48,110.29,110.45,16451.0,101.6368,101.8119,101.6368,101.7843,16451.0
2020-11-10 13:45:00,110.45,110.51,110.36,110.48,17812.0,101.7843,101.8396,101.7013,101.8119,17812.0
2020-11-10 13:50:00,110.46,110.83,110.42,110.68,31671.0,101.7935,102.1345,101.7566,101.9962,31671.0
2020-11-10 13:55:00,110.61,110.9,110.58,110.74,21471.0,101.9317,102.199,101.9041,102.0515,21471.0
2020-11-10 14:00:00,110.78,110.8,110.66,110.73,14151.0,102.0884,102.1068,101.9778,102.0423,14151.0
2020-11-10 14:05:00,110.78,110.88,110.65,110.75,21766.0,102.0884,102.1805,101.9686,102.0607,21766.0
2020-11-10 14:10:00,110.76,110.85,110.58,110.84,27806.0,102.07,102.1529,101.9041,102.1437,27806.0
2020-11-10 14:15:00,110.79,110.98,110.73,110.92,24449.0,102.0976,102.2727,102.0423,102.2174,24449.0
2020-11-10 14:20:00,110.95,111.09,110.66,111.09,40205.0,102.2451,102.3741,101.9778,102.3741,40205.0
2020-11-10 14:25:00,111.09,111.19,110.57,110.71,23408.0,102.3741,102.4662,101.8949,102.0239,23408.0
2020-11-10 14:30:00,110.7,111.08,110.7,111.07,24689.0,102.0147,102.3649,102.0147,102.3556,24689.0
2020-11-10 14:35:00,111.12,111.15,110.92,111.04,34256.0,102.4017,102.4294,102.2174,102.328,34256.0
2020-11-10 14:40:00,111.1,111.2,110.79,110.94,43985.0,102.3833,102.4754,102.0976,102.2358,43985.0
2020-11-10 14:45:00,110.94,111.14,110.88,111.01,31756.0,102.2358,102.4201,102.1805,102.3003,31756.0
2020-11-10 14:50:00,111.06,111.24,110.96,111.16,29870.0,102.3464,102.5123,102.2543,102.4386,29870.0
2020-11-10 14:55:00,111.14,111.33,111.1,111.21,34260.0,102.4201,102.5952,102.3833,102.4847,34260.0
2020-11-10 15:00:00,111.22,111.38,111.12,111.12,36861.0,102.4939,102.6413,102.4017,102.4017,36861.0
2020-11-10 15:05:00,111.16,111.41,111.12,111.41,26131.0,102.4386,102.669,102.4017,102.669,26131.0
2020-11-10 15:10:00,111.39,111.53,111.09,111.13,37292.0,102.6505,102.7795,102.3741,102.4109,37292.0
2020-11-10 15:15:00,111.18,111.46,111.04,111.44,27948.0,102.457,102.715,102.328,102.6966,27948.0
2020-11-10 15:20:00,111.44,111.59,111.33,111.38,33679.0,102.6966,102.8348,102.5952,102.6413,33679.0
2020-11-10 15:25:00,111.49,111.51,111.23,111.29,58042.0,102.7427,102.7611,102.5031,102.5584,58042.0
2020-11-10 15:30:00,111.24,111.29,111.06,111.13,27178.0,102.5123,102.5584,102.3464,102.4109,27178.0
2020-11-10 15:35:00,111.16,111.23,111.02,111.05,38670.0,102.4386,102.5031,102.3096,102.3372,38670.0
2020-11-10 15:40:00,111.06,111.5,111.06,111.42,52168.0,102.3464,102.7519,102.3464,102.6782,52168.0
2020-11-10 15:45:00,111.46,111.53,111.18,111.18,70908.0,102.715,102.7795,102.457,102.457,70908.0
2020-11-10 15:50:00,111.24,111.38,111.0,111.09,155426.0,102.5123,102.6413,102.2911,102.3741,155426.0
2020-11-10 15:55:00,111.14,111.18,110.63,110.81,420153.0,102.4201,102.457,101.9502,102.116,420153.0
2020-11-11 09:30:00,111.94,112.95,111.94,112.95,91544.0,103.1574,104.0881,103.1574,104.0881,91544.0
2020-11-11 09:35:00,112.83,112.9,112.28,112.55,47499.0,103.9776,104.0421,103.4707,103.7195,47499.0
2020-11-11 09:40:00,112.52,112.8,112.23,112.71,38198.0,103.6919,103.9499,103.4246,103.867,38198.0
2020-11-11 09:45:00,112.72,112.9,112.45,112.47,25916.0,103.8762,104.0421,103.6274,103.6458,25916.0
2020-11-11 09:50:00,112.44,112.52,112.27,112.33,17898.0,103.6182,103.6919,103.4615,103.5168,17898.0
2020-11-11 09:55:00,112.36,112.42,111.8,112.19,24101.0,103.5444,103.5997,103.0284,103.3878,24101.0
2020-11-11 10:00:00,112.24,112.5,112.15,112.35,44565.0,103.4338,103.6734,103.3509,103.5352,44565.0
2020-11-11 10:05:00,112.4,112.55,112.06,112.06,15188.0,103.5813,103.7195,103.268,103.268,15188.0
2020-11-11 10:10:00,112.07,112.09,111.7,111.84,25328.0,103.2772,103.2956,102.9362,103.0652,25328.0
2020-11-11 10:15:00,111.86,111.9,111.46,111.61,15963.0,103.0837,103.1205,102.715,102.8533,15963.0
2020-11-11 10:20:00,111.6,111.81,111.58,111.66,17910.0,102.8441,103.0376,102.8256,102.8994,17910.0
2020-11-11 10:25:00,111.65,112.16,111.59,112.12,45602.0,102.8901,103.3601,102.8348,103.3233,45602.0
2020-11-11 10:30:00,112.14,112.3,111.81,111.87,31053.0,103.3417,103.4891,103.0376,103.0929,31053.0
2020-11-11 10:35:00,111.89,112.02,111.83,111.9,11140.0,103.1113,103.2311,103.056,103.1205,11140.0
2020-11-11 10:40:00,111.92,111.97,111.65,111.86,19699.0,103.139,103.185,102.8901,103.0837,19699.0
2020-11-11 10:45:00,111.86,112.12,111.86,112.08,16805.0,103.0837,103.3233,103.0837,103.2864,16805.0
2020-11-11 10:50:00,112.08,112.39,112.07,112.34,22229.0,103.2864,103.5721,103.2772,103.526,22229.0
2020-11-11 10:55:00,112.32,112.45,112.12,112.22,16026.0,103.5076,103.6274,103.3233,103.4154,16026.0
2020-11-11 11:00:00,112.2,112.28,112.02,112.21,16880.0,103.397,103.4707,103.2311,103.4062,16880.0
2020-11-11 11:05:00,112.23,112.34,112.2,112.34,37469.0,103.4246,103.526,103.397,103.526,37469.0
2020-11-11 11:10:00,112.33,112.49,112.3,112.35,36698.0,103.5168,103.6642,103.4891,103.5352,36698.0
2020-11-11 11:15:00,112.37,112.43,112.3,112.42,40952.0,103.5536,103.6089,103.4891,103.5997,40952.0
2020-11-11 11:20:00,112.44,112.46,112.23,112.33,18448.0,103.6182,103.6366,103.4246,103.5168,18448.0
2020-11-11 11:25:00,112.31,112.44,112.26,112.33,27529.0,103.4984,103.6182,103.4523,103.5168,27529.0
2020-11-11 11:30:00,112.35,112.38,112.28,112.3,28933.0,103.5352,103.5629,103.4707,103.4891,28933.0
2020-11-11 11:35:00,112.3,112.32,112.03,112.21,50921.0,103.4891,103.5076,103.2403,103.4062,50921.0
2020-11-11 11:40:00,112.23,112.39,112.17,112.29,44311.0,103.4246,103.5721,103.3693,103.4799,44311.0
2020-11-11 11:45:00,112.27,112.4,112.22,112.25,18069.0,103.4615,103.5813,103.4154,103.4431,18069.0
2020-11-11 11:50:00,112.26,112.3,112.16,112.22,42664.0,103.4523,103.4891,103.3601,103.4154,42664.0
2020-11-11 11:55:00,112.22,112.33,112.14,112.33,23017.0,103.4154,103.5168,103.3417,103.5168,23017.0
2020-11-11 12:00:00,112.3,112.39,112.27,112.33,10966.0,103.4891,103.5721,103.4615,103.5168,10966.0
2020-11-11 12:05:00,112.37,112.42,112.28,112.42,12457.0,103.5536,103.5997,103.4707,103.5997,12457.0
2020-11-11 12:10:00,112.38,112.45,112.34,112.4,28461.0,103.5629,103.6274,103.526,103.5813,28461.0
2020-11-11 12:15:00,112.44,112.44,112.25,112.36,16266.0,103.6182,103.6182,103.4431,103.5444,16266.0
2020-11-11 12:20:00,112.36,112.42,112.27,112.38,9448.0,103.5444,103.5997,103.4615,103.5629,9448.0
2020-11-11 12:25:00,112.4,112.59,112.35,112.56,18083.0,103.5813,103.7564,103.5352,103.7287,18083.0
2020-11-11 12:30:00,112.58,112.74,112.55,112.68,16030.0,103.7472,103.8946,103.7195,103.8393,16030.0
2020-11-11 12:35:00,112.65,112.73,112.61,112.71,17523.0,103.8117,103.8854,103.7748,103.867,17523.0
2020-11-11 12:40:00,112.73,112.75,112.62,112.71,19515.0,103.8854,103.9038,103.784,103.867,19515.0
2020-11-11 12:45:00,112.71,112.82,112.66,112.71,20893.0,103.867,103.9683,103.8209,103.867,20893.0
2020-11-11 12:50:00,112.69,112.76,112.65,112.7,15048.0,103.8485,103.913,103.8117,103.8578,15048.0
2020-11-11 12:55:00,112.72,112.78,112.51,112.51,21635.0,103.8762,103.9315,103.6827,103.6827,21635.0
2020-11-11 13:00:00,112.55,112.64,112.43,112.49,28773.0,103.7195,103.8025,103.6089,103.6642,28773.0
2020-11-11 13:05:00,112.47,112.49,112.38,112.45,17933.0,103.6458,103.6642,103.5629,103.6274,17933.0
2020-11-11 13:10:00,112.45,112.48,112.33,112.37,12706.0,103.6274,103.655,103.5168,103.5536,12706.0
2020-11-11 13:15:00,112.37,112.49,112.35,112.42,20391.0,103.5536,103.6642,103.5352,103.5997,20391.0
2020-11-11 13:20:00,112.43,112.48,112.34,112.45,19656.0,103.6089,103.655,103.526,103.6274,19656.0
2020-11-11 13:25:00,112.48,112.58,112.39,112.47,19449.0,103.655,103.7472,103.5721,103.6458,19449.0
2020-11-11 13:30:00,112.53,112.63,112.48,112.52,34889.0,103.7011,103.7932,103.655,103.6919,34889.0
2020-11-11 13:35:00,112.57,112.63,112.39,112.49,40165.0,103.738,103.7932,103.5721,103.6642,40165.0
2020-11-11 13:40:00,112.49,112.56,112.37,112.4,34871.0,103.6642,103.7287,103.5536,103.5813,34871.0
2020-11-11 13:45:00,112.42,112.43,112.28,112.37,21912.0,103.5997,103.6089,103.4707,103.5536,21912.0
2020-11-11 13:50:00,112.37,112.39,112.27,112.28,36428.0,103.5536,103.5721,103.4615,103.4707,36428.0
2020-11-11 13:55:00,112.28,112.33,112.19,112.21,20793.0,103.4707,103.5168,103.3878,103.4062,20793.0
2020-11-11 14:00:00,112.22,112.33,112.17,112.29,25645.0,103.4154,103.5168,103.3693,103.4799,25645.0
2020-11-11 14:05:00,112.27,112.38,112.2,112.23,31079.0,103.4615,103.5629,103.397,103.4246,31079.0
2020-11-11 14:10:00,112.25,112.39,112.21,112.36,27409.0,103.4431,103.5721,103.4062,103.5444,27409.0
2020-11-11 14:15:00,112.37,112.49,112.36,112.49,21006.0,103.5536,103.6642,103.5444,103.6642,21006.0
2020-11-11 14:20:00,112.5,112.68,112.49,112.57,21534.0,103.6734,103.8393,103.6642,103.738,21534.0
2020-11-11 14:25:00,112.59,112.61,112.43,112.47,18639.0,103.7564,103.7748,103.6089,103.6458,18639.0
2020-11-11 14:30:00,112.47,112.65,112.45,112.59,13844.0,103.6458,103.8117,103.6274,103.7564,13844.0
2020-11-11 14:35:00,112.58,112.66,112.45,112.5,21012.0,103.7472,103.8209,103.6274,103.6734,21012.0
2020-11-11 14:40:00,112.5,112.51,112.28,112.46,15982.0,103.6734,103.6827,103.4707,103.6366,15982.0
2020-11-11 14:45:00,112.47,112.51,112.19,112.23,24803.0,103.6458,103.6827,103.3878,103.4246,24803.0
2020-11-11 14:50:00,112.25,112.34,112.17,112.31,18513.0,103.4431,103.526,103.3693,103.4984,18513.0
2020-11-11 14:55:00,112.28,112.59,112.28,112.51,31668.0,103.4707,103.7564,103.4707,103.6827,31668.0
2020-11-11 15:00:00,112.53,112.61,112.39,112.51,27007.0,103.7011,103.7748,103.5721,103.6827,27007.0
2020-11-11 15:05:00,112.52,112.71,112.47,112.71,26806.0,103.6919,103.867,103.6458,103.867,26806.0
2020-11-11 15:10:00,112.72,112.88,112.68,112.86,17510.0,103.8762,104.0236,103.8393,104.0052,17510.0
2020-11-11 15:15:00,112.85,112.91,112.81,112.89,19957.0,103.996,104.0513,103.9591,104.0328,19957.0
2020-11-11 15:20:00,112.88,112.88,112.59,112.63,42136.0,104.0236,104.0236,103.7564,103.7932,42136.0
2020-11-11 15:25:00,112.65,112.83,112.64,112.77,24778.0,103.8117,103.9776,103.8025,103.9223,24778.0
2020-11-11 15:30:00,112.73,112.83,112.67,112.72,39983.0,103.8854,103.9776,103.8301,103.8762,39983.0
2020-11-11 15:35:00,112.72,112.72,112.35,112.61,126584.0,103.8762,103.8762,103.5352,103.7748,126584.0
2020-11-11 15:40:00,112.6,112.69,112.51,112.66,57439.0,103.7656,103.8485,103.6827,103.8209,57439.0
2020-11-11 15:45:00,112.68,112.83,112.64,112.82,62257.0,103.8393,103.9776,103.8025,103.9683,62257.0
2020-11-11 15:50:00,112.81,112.95,112.7,112.9,76426.0,103.9591,104.0881,103.8578,104.0421,76426.0
2020-11-11 15:55:00,112.88,112.89,112.57,112.65,260461.0,104.0236,104.0328,103.738,103.8117,260461.0
2020-11-12 09:30:00,112.41,112.84,112.01,112.81,115952.0,103.5905,103.9868,103.2219,103.9591,115952.0
2020-11-12 09:35:00,112.81,112.86,112.01,112.04,26749.0,103.9591,104.0052,103.2219,103.2495,26749.0
2020-11-12 09:40:00,112.04,112.14,111.8,111.9,33097.0,103.2495,103.3417,103.0284,103.1205,33097.0
2020-11-12 09:45:00,111.89,112.18,111.68,111.97,50399.0,103.1113,103.3786,102.9178,103.185,50399.0
2020-11-12 09:50:00,111.97,112.04,111.76,111.91,23128.0,103.185,103.2495,102.9915,103.1297,23128.0
2020-11-12 09:55:00,111.89,111.89,111.72,111.8,12972.0,103.1113,103.1113,102.9546,103.0284,12972.0
2020-11-12 10:00:00,111.8,112.06,111.73,112.01,29029.0,103.0284,103.268,102.9639,103.2219,29029.0
2020-11-12 10:05:00,112.03,112.16,111.97,112.07,22275.0,103.2403,103.3601,103.185,103.2772,22275.0
2020-11-12 10:10:00,112.08,112.27,112.07,112.11,26340.0,103.2864,103.4615,103.2772,103.314,26340.0
2020-11-12 10:15:00,112.11,112.12,111.95,112.04,19316.0,103.314,103.3233,103.1666,103.2495,19316.0
2020-11-12 10:20:00,112.05,112.24,112.03,112.04,17873.0,103.2588,103.4338,103.2403,103.2495,17873.0
2020-11-12 10:25:00,112.07,112.12,111.95,112.01,30790.0,103.2772,103.3233,103.1666,103.2219,30790.0
2020-11-12 10:30:00,111.99,112.16,111.98,112.11,18354.0,103.2035,103.3601,103.1942,103.314,18354.0
2020-11-12 10:35:00,112.1,112.48,112.04,112.45,17422.0,103.3048,103.655,103.2495,103.6274,17422.0
2020-11-12 10:40:00,112.44,112.67,112.38,112.65,22370.0,103.6182,103.8301,103.5629,103.8117,22370.0
2020-11-12 10:45:00,112.67,112.67,112.37,112.53,10847.0,103.8301,103.8301,103.5536,103.7011,10847.0
2020-11-12 10:50:00,112.53,112.54,112.38,112.49,23406.0,103.7011,103.7103,103.5629,103.6642,23406.0
2020-11-12 10:55:00,112.56,112.66,112.46,112.46,17853.0,103.7287,103.8209,103.6366,103.6366,17853.0
2020-11-12 11:00:00,112.42,112.54,112.36,112.4,18677.0,103.5997,103.7103,103.5444,103.5813,18677.0
2020-11-12 11:05:00,112.44,112.5,112.38,112.48,18840.0,103.6182,103.6734,103.5629,103.655,18840.0
2020-11-12 11:10:00,112.48,112.49,112.38,112.46,12423.0,103.655,103.6642,103.5629,103.6366,12423.0
2020-11-12 11:15:00,112.48,112.54,112.28,112.32,14374.0,103.655,103.7103,103.4707,103.5076,14374.0
2020-11-12 11:20:00,112.29,112.43,112.29,112.39,13977.0,103.4799,103.6089,103.4799,103.5721,13977.0
2020-11-12 11:25:00,112.36,112.39,112.29,112.33,10664.0,103.5444,103.5721,103.4799,103.5168,10664.0
2020-11-12 11:30:00,112.3,112.36,112.15,112.22,17756.0,103.4891,103.5444,103.3509,103.4154,17756.0
2020-11-12 11:35:00,112.21,112.37,112.21,112.26,16591.0,103.4062,103.5536,103.4062,103.4523,16591.0
2020-11-12 11:40:00,112.24,112.36,112.16,112.26,19301.0,103.4338,103.5444,103.3601,103.4523,19301.0
2020-11-12 11:45:00,112.3,112.54,112.3,112.48,32808.0,103.4891,103.7103,103.4891,103.655,32808.0
2020-11-12 11:50:00,112.48,112.66,112.36,112.62,34442.0,103.655,103.8209,103.5444,103.784,34442.0
2020-11-12 11:55:00,112.63,112.65,112.54,112.62,17605.0,103.7932,103.8117,103.7103,103.784,17605.0
2020-11-12 12:00:00,112.6,112.69,112.39,112.6,21891.0,103.7656,103.8485,103.5721,103.7656,21891.0
2020-11-12 12:05:00,112.64,112.7,112.54,112.59,13648.0,103.8025,103.8578,103.7103,103.7564,13648.0
2020-11-12 12:10:00,112.58,112.59,112.41,112.52,11425.0,103.7472,103.7564,103.5905,103.6919,11425.0
2020-11-12 12:15:00,112.51,112.53,112.4,112.43,9930.0,103.6827,103.7011,103.5813,103.6089,9930.0
2020-11-12 12:20:00,112.43,112.53,112.36,112.36,16787.0,103.6089,103.7011,103.5444,103.5444,16787.0
2020-11-12 12:25:00,112.37,112.38,112.1,112.22,15539.0,103.5536,103.5629,103.3048,103.4154,15539.0
2020-11-12 12:30:00,112.22,112.42,112.22,112.34,18734.0,103.4154,103.5997,103.4154,103.526,18734.0
2020-11-12 12:35:00,112.36,112.44,112.29,112.33,17381.0,103.5444,103.6182,103.4799,103.5168,17381.0
2020-11-12 12:40:00,112.32,112.35,112.18,112.31,12968.0,103.5076,103.5352,103.3786,103.4984,12968.0
2020-11-12 12:45:00,112.3,112.32,111.97,111.99,20858.0,103.4891,103.5076,103.185,103.2035,20858.0
2020-11-12 12:50:00,111.96,112.13,111.79,112.08,30107.0,103.1758,103.3325,103.0192,103.2864,30107.0
2020-11-12 12:55:00,112.08,112.08,111.94,111.95,14661.0,103.2864,103.2864,103.1574,103.1666,14661.0
2020-11-12 13:00:00,111.94,111.96,111.65,111.76,16126.0,103.1574,103.1758,102.8901,102.9915,16126.0
2020-11-12 13:05:00,111.73,111.78,111.61,111.71,17791.0,102.9639,103.0099,102.8533,102.9454,17791.0
2020-11-12 13:10:00,111.71,111.71,111.41,111.62,14767.0,102.9454,102.9454,102.669,102.8625,14767.0
2020-11-12 13:15:00,111.59,111.59,111.32,111.43,20026.0,102.8348,102.8348,102.586,102.6874,20026.0
2020-11-12 13:20:00,111.41,111.53,111.31,111.34,24319.0,102.669,102.7795,102.5768,102.6045,24319.0
2020-11-12 13:25:00,111.34,111.51,111.3,111.49,23318.0,102.6045,102.7611,102.5676,102.7427,23318.0
2020-11-12 13:30:00,111.46,111.71,111.33,111.65,39525.0,102.715,102.9454,102.5952,102.8901,39525.0
2020-11-12 13:35:00,111.66,111.93,111.61,111.87,31934.0,102.8994,103.1482,102.8533,103.0929,31934.0
2020-11-12 13:40:00,111.84,111.91,111.78,111.87,36704.0,103.0652,103.1297,103.0099,103.0929,36704.0
2020-11-12 13:45:00,111.86,111.91,111.76,111.85,10518.0,103.0837,103.1297,102.9915,103.0744,10518.0
2020-11-12 13:50:00,111.84,112.0,111.82,111.99,10534.0,103.0652,103.2127,103.0468,103.2035,10534.0
2020-11-12 13:55:00,111.92,111.99,111.87,111.87,11473.0,103.139,103.2035,103.0929,103.0929,11473.0
2020-11-12 14:00:00,111.85,112.08,111.83,112.0,14617.0,103.0744,103.2864,103.056,103.2127,14617.0
2020-11-12 14:05:00,111.96,111.99,111.76,111.77,17923.0,103.1758,103.2035,102.9915,103.0007,17923.0
2020-11-12 14:10:00,111.8,111.84,111.63,111.66,8724.0,103.0284,103.0652,102.8717,102.8994,8724.0
2020-11-12 14:15:00,111.62,111.71,111.62,111.68,5408.0,102.8625,102.9454,102.8625,102.9178,5408.0
2020-11-12 14:20:00,111.72,111.79,111.65,111.71,9318.0,102.9546,103.0192,102.8901,102.9454,9318.0
2020-11-12 14:25:00,111.67,111.86,111.67,111.82,7003.0,102.9086,103.0837,102.9086,103.0468,7003.0
2020-11-12 14:30:00,111.79,111.91,111.7,111.82,12991.0,103.0192,103.1297,102.9362,103.0468,12991.0
2020-11-12 14:35:00,111.81,111.85,111.68,111.69,10761.0,103.0376,103.0744,102.9178,102.927,10761.0
2020-11-12 14:40:00,111.67,111.67,111.56,111.59,11847.0,102.9086,102.9086,102.8072,102.8348,11847.0
2020-11-12 14:45:00,111.58,111.72,111.55,111.71,10254.0,102.8256,102.9546,102.798,102.9454,10254.0
2020-11-12 14:50:00,111.71,111.81,111.65,111.73,8009.0,102.9454,103.0376,102.8901,102.9639,8009.0
2020-11-12 14:55:00,111.73,111.77,111.62,111.65,8365.0,102.9639,103.0007,102.8625,102.8901,8365.0
2020-11-12 15:00:00,111.62,111.7,111.54,111.59,6916.0,102.8625,102.9362,102.7888,102.8348,6916.0
2020-11-12 15:05:00,111.61,111.62,111.43,111.49,11236.0,102.8533,102.8625,102.6874,102.7427,11236.0
2020-11-12 15:10:00,111.46,111.55,111.43,111.53,16568.0,102.715,102.798,102.6874,102.7795,16568.0
2020-11-12 15:15:00,111.51,111.71,111.5,111.69,21448.0,102.7611,102.9454,102.7519,102.927,21448.0
2020-11-12 15:20:00,111.7,111.7,111.59,111.66,15749.0,102.9362,102.9362,102.8348,102.8994,15749.0
2020-11-12 15:25:00,111.66,111.71,111.57,111.63,20744.0,102.8994,102.9454,102.8164,102.8717,20744.0
2020-11-12 15:30:00,111.62,111.69,111.54,111.58,29775.0,102.8625,102.927,102.7888,102.8256,29775.0
2020-11-12 15:35:00,111.55,111.77,111.54,111.77,31064.0,102.798,103.0007,102.7888,103.0007,31064.0
2020-11-12 15:40:00,111.77,111.82,111.7,111.74,32731.0,103.0007,103.0468,102.9362,102.9731,32731.0
2020-11-12 15:45:00,111.77,111.86,111.46,111.65,37429.0,103.0007,103.0837,102.715,102.8901,37429.0
2020-11-12 15:50:00,111.7,111.95,111.7,111.94,32760.0,102.9362,103.1666,102.9362,103.1574,32760.0
2020-11-12 15:55:00,111.93,112.06,111.85,111.95,128161.0,103.1482,103.268,103.0744,103.1666,128161.0
2020-11-13 09:30:00,113.0,113.0,112.22,112.62,76843.0,104.1342,104.1342,103.4154,103.784,76843.0
2020-11-13 09:35:00,112.56,112.75,112.22,112.4,11904.0,103.7287,103.9038,103.4154,103.5813,11904.0
2020-11-13 09:40:00,112.5,112.65,112.23,112.42,32655.0,103.6734,103.8117,103.4246,103.5997,32655.0
2020-11-13 09:45:00,112.47,112.62,112.23,112.39,12767.0,103.6458,103.784,103.4246,103.5721,12767.0
2020-11-13 09:50:00,112.38,112.56,112.21,112.56,11468.0,103.5629,103.7287,103.4062,103.7287,11468.0
2020-11-13 09:55:00,112.48,112.79,112.47,112.79,18873.0,103.655,103.9407,103.6458,103.9407,18873.0
2020-11-13 10:00:00,112.79,112.93,112.75,112.82,17981.0,103.9407,104.0697,103.9038,103.9683,17981.0
2020-11-13 10:05:00,112.86,112.9,112.65,112.8,18948.0,104.0052,104.0421,103.8117,103.9499,18948.0
2020-11-13 10:10:00,112.76,112.8,112.38,112.64,16243.0,103.913,103.9499,103.5629,103.8025,16243.0
2020-11-13 10:15:00,112.67,112.72,112.41,112.47,11254.0,103.8301,103.8762,103.5905,103.6458,11254.0
2020-11-13 10:20:00,112.47,112.55,112.4,112.45,8007.0,103.6458,103.7195,103.5813,103.6274,8007.0
2020-11-13 10:25:00,112.42,112.58,112.42,112.47,13059.0,103.5997,103.7472,103.5997,103.6458,13059.0
2020-11-13 10:30:00,112.51,112.68,112.47,112.54,14968.0,103.6827,103.8393,103.6458,103.7103,14968.0
2020-11-13 10:35:00,112.55,112.6,112.48,112.53,15501.0,103.7195,103.7656,103.655,103.7011,15501.0
2020-11-13 10:40:00,112.53,112.64,112.48,112.61,11473.0,103.7011,103.8025,103.655,103.7748,11473.0
2020-11-13 10:45:00,112.61,112.68,112.53,112.6,14061.0,103.7748,103.8393,103.7011,103.7656,14061.0
2020-11-13 10:50:00,112.51,112.54,112.31,112.33,14233.0,103.6827,103.7103,103.4984,103.5168,14233.0
2020-11-13 10:55:00,112.33,112.49,112.25,112.49,23671.0,103.5168,103.6642,103.4431,103.6642,23671.0
2020-11-13 11:00:00,112.5,112.55,112.39,112.53,10317.0,103.6734,103.7195,103.5721,103.7011,10317.0
2020-11-13 11:05:00,112.53,112.7,112.53,112.69,9559.0,103.7011,103.8578,103.7011,103.8485,9559.0
2020-11-13 11:10:00,112.66,112.72,112.58,112.63,11095.0,103.8209,103.8762,103.7472,103.7932,11095.0
2020-11-13 11:15:00,112.67,112.68,112.41,112.56,58320.0,103.8301,103.8393,103.5905,103.7287,58320.0
2020-11-13 11:20:00,112.57,112.58,112.41,112.47,21462.0,103.738,103.7472,103.5905,103.6458,21462.0
2020-11-13 11:25:00,112.42,112.46,112.25,112.29,16598.0,103.5997,103.6366,103.4431,103.4799,16598.0
2020-11-13 11:30:00,112.3,112.34,112.05,112.12,15219.0,103.4891,103.526,103.2588,103.3233,15219.0
2020-11-13 11:35:00,112.12,112.26,112.06,112.18,13851.0,103.3233,103.4523,103.268,103.3786,13851.0
2020-11-13 11:40:00,112.18,112.28,112.15,112.16,16677.0,103.3786,103.4707,103.3509,103.3601,16677.0
2020-11-13 11:45:00,112.19,112.29,112.15,112.21,11808.0,103.3878,103.4799,103.3509,103.4062,11808.0
2020-11-13 11:50:00,112.27,112.27,112.08,112.1,7046.0,103.4615,103.4615,103.2864,103.3048,7046.0
2020-11-13 11:55:00,112.08,112.12,111.95,112.03,15440.0,103.2864,103.3233,103.1666,103.2403,15440.0
2020-11-13 12:00:00,112.03,112.24,112.03,112.1,23635.0,103.2403,103.4338,103.2403,103.3048,23635.0
2020-11-13 12:05:00,112.08,112.08,111.81,111.82,13272.0,103.2864,103.2864,103.0376,103.0468,13272.0
2020-11-13 12:10:00,111.85,111.94,111.69,111.8,27192.0,103.0744,103.1574,102.927,103.0284,27192.0
2020-11-13 12:15:00,111.8,111.8,111.58,111.62,15627.0,103.0284,103.0284,102.8256,102.8625,15627.0
2020-11-13 12:20:00,111.6,111.65,111.52,111.64,21280.0,102.8441,102.8901,102.7703,102.8809,21280.0
2020-11-13 12:25:00,111.66,111.78,111.56,111.56,11500.0,102.8994,103.0099,102.8072,102.8072,11500.0
2020-11-13 12:30:00,111.59,111.62,111.42,111.53,18708.0,102.8348,102.8625,102.6782,102.7795,18708.0
2020-11-13 12:35:00,111.54,111.59,111.47,111.55,16927.0,102.7888,102.8348,102.7243,102.798,16927.0
2020-11-13 12:40:00,111.55,111.87,111.55,111.82,9203.0,102.798,103.0929,102.798,103.0468,9203.0
2020-11-13 12:45:00,111.81,111.84,111.72,111.83,7618.0,103.0376,103.0652,102.9546,103.056,7618.0
2020-11-13 12:50:00,111.87,111.94,111.85,111.92,7059.0,103.0929,103.1574,103.0744,103.139,7059.0
2020-11-13 12:55:00,111.93,112.05,111.91,112.02,7595.0,103.1482,103.2588,103.1297,103.2311,7595.0
2020-11-13 13:00:00,112.05,112.13,111.97,111.98,8944.0,103.2588,103.3325,103.185,103.1942,8944.0
2020-11-13 13:05:00,111.97,112.0,111.91,111.94,5083.0,103.185,103.2127,103.1297,103.1574,5083.0
2020-11-13 13:10:00,111.97,112.04,111.84,111.86,24412.0,103.185,103.2495,103.0652,103.0837,24412.0
2020-11-13 13:15:00,111.81,112.06,111.81,112.04,16064.0,103.0376,103.268,103.0376,103.2495,16064.0
2020-11-13 13:20:00,112.06,112.14,111.94,112.04,17642.0,103.268,103.3417,103.1574,103.2495,17642.0
2020-11-13 13:25:00,112.05,112.21,112.01,112.06,18915.0,103.2588,103.4062,103.2219,103.268,18915.0
2020-11-13 13:30:00,112.06,112.07,111.81,111.87,10679.0,103.268,103.2772,103.0376,103.0929,10679.0
2020-11-13 13:35:00,111.87,111.99,111.79,111.96,10225.0,103.0929,103.2035,103.0192,103.1758,10225.0
2020-11-13 13:40:00,111.96,112.01,111.83,111.84,21647.0,103.1758,103.2219,103.056,103.0652,21647.0
2020-11-13 13:45:00,111.83,111.97,111.79,111.97,9612.0,103.056,103.185,103.0192,103.185,9612.0
2020-11-13 13:50:00,111.95,111.95,111.79,111.81,9685.0,103.1666,103.1666,103.0192,103.0376,9685.0
2020-11-13 13:55:00,111.8,111.95,111.8,111.83,10779.0,103.0284,103.1666,103.0284,103.056,10779.0
2020-11-13 14:00:00,111.85,112.09,111.83,112.09,18500.0,103.0744,103.2956,103.056,103.2956,18500.0
2020-11-13 14:05:00,112.12,112.41,112.1,112.39,66984.0,103.3233,103.5905,103.3048,103.5721,66984.0
2020-11-13 14:10:00,112.42,112.42,112.25,112.25,13102.0,103.5997,103.5997,103.4431,103.4431,13102.0
2020-11-13 14:15:00,112.24,112.25,112.13,112.25,29250.0,103.4338,103.4431,103.3325,103.4431,29250.0
2020-11-13 14:20:00,112.27,112.48,112.25,112.35,18400.0,103.4615,103.655,103.4431,103.5352,18400.0
2020-11-13 14:25:00,112.33,112.4,112.0,112.23,384543.0,103.5168,103.5813,103.2127,103.4246,384543.0
2020-11-13 14:30:00,112.3,112.53,112.3,112.52,20244.0,103.4891,103.7011,103.4891,103.6919,20244.0
2020-11-13 14:35:00,112.5,112.57,112.44,112.44,35097.0,103.6734,103.738,103.6182,103.6182,35097.0
2020-11-13 14:40:00,112.46,112.49,112.37,112.39,10627.0,103.6366,103.6642,103.5536,103.5721,10627.0
2020-11-13 14:45:00,112.45,112.49,112.39,112.43,10713.0,103.6274,103.6642,103.5721,103.6089,10713.0
2020-11-13 14:50:00,112.45,112.64,112.45,112.64,10077.0,103.6274,103.8025,103.6274,103.8025,10077.0
2020-11-13 14:55:00,112.61,112.8,112.61,112.7,22044.0,103.7748,103.9499,103.7748,103.8578,22044.0
2020-11-13 15:00:00,112.72,112.73,112.5,112.51,23391.0,103.8762,103.8854,103.6734,103.6827,23391.0
2020-11-13 15:05:00,112.55,112.6,112.48,112.58,18433.0,103.7195,103.7656,103.655,103.7472,18433.0
2020-11-13 15:10:00,112.59,112.68,112.49,112.62,17215.0,103.7564,103.8393,103.6642,103.784,17215.0
2020-11-13 15:15:00,112.59,112.63,112.4,112.51,17145.0,103.7564,103.7932,103.5813,103.6827,17145.0
2020-11-13 15:20:00,112.52,112.59,112.49,112.59,19375.0,103.6919,103.7564,103.6642,103.7564,19375.0
2020-11-13 15:25:00,112.57,112.68,112.53,112.63,39692.0,103.738,103.8393,103.7011,103.7932,39692.0
2020-11-13 15:30:00,112.65,112.94,112.6,112.87,35946.0,103.8117,104.0789,103.7656,104.0144,35946.0
2020-11-13 15:35:00,112.88,113.04,112.87,113.01,49063.0,104.0236,104.1711,104.0144,104.1434,49063.0
2020-11-13 15:40:00,113.01,113.09,112.94,113.0,68327.0,104.1434,104.2172,104.0789,104.1342,68327.0
2020-11-13 15:45:00,113.03,113.05,112.83,112.87,47015.0,104.1619,104.1803,103.9776,104.0144,47015.0
2020-11-13 15:50:00,112.87,112.93,112.56,112.56,66628.0,104.0144,104.0697,103.7287,103.7287,66628.0
2020-11-13 15:55:00,112.58,112.81,112.54,112.58,182396.0,103.7472,103.9591,103.7103,103.7472,182396.0
2020-11-16 09:30:00,112.05,112.47,111.59,111.89,199851.0,103.2588,103.6458,102.8348,103.1113,199851.0
2020-11-16 09:35:00,111.83,112.47,111.68,112.06,61036.0,103.056,103.6458,102.9178,103.268,61036.0
2020-11-16 09:40:00,112.17,112.84,111.89,112.64,46158.0,103.3693,103.9868,103.1113,103.8025,46158.0
2020-11-16 09:45:00,112.65,112.94,112.44,112.48,38089.0,103.8117,104.0789,103.6182,103.655,38089.0
2020-11-16 09:50:00,112.55,112.57,111.81,111.93,29935.0,103.7195,103.738,103.0376,103.1482,29935.0
2020-11-16 09:55:00,111.92,112.41,111.84,112.41,34991.0,103.139,103.5905,103.0652,103.5905,34991.0
2020-11-16 10:00:00,112.42,112.46,112.17,112.37,29494.0,103.5997,103.6366,103.3693,103.5536,29494.0
2020-11-16 10:05:00,112.4,112.79,112.36,112.68,57025.0,103.5813,103.9407,103.5444,103.8393,57025.0
2020-11-16 10:10:00,112.65,112.86,112.56,112.8,51538.0,103.8117,104.0052,103.7287,103.9499,51538.0
2020-11-16 10:15:00,112.83,112.86,112.6,112.77,23578.0,103.9776,104.0052,103.7656,103.9223,23578.0
2020-11-16 10:20:00,112.73,113.21,112.55,113.12,34165.0,103.8854,104.3277,103.7195,104.2448,34165.0
2020-11-16 10:25:00,113.15,113.3,112.93,113.3,22110.0,104.2724,104.4107,104.0697,104.4107,22110.0
2020-11-16 10:30:00,113.28,113.44,113.1,113.24,53641.0,104.3922,104.5397,104.2264,104.3554,53641.0
2020-11-16 10:35:00,113.23,113.23,112.89,112.97,13291.0,104.3462,104.3462,104.0328,104.1066,13291.0
2020-11-16 10:40:00,112.94,113.12,112.89,113.07,14104.0,104.0789,104.2448,104.0328,104.1987,14104.0
2020-11-16 10:45:00,113.08,113.2,112.97,113.2,20506.0,104.2079,104.3185,104.1066,104.3185,20506.0
2020-11-16 10:50:00,113.19,113.25,113.14,113.22,10759.0,104.3093,104.3646,104.2632,104.337,10759.0
2020-11-16 10:55:00,113.22,113.26,113.05,113.09,16396.0,104.337,104.3738,104.1803,104.2172,16396.0
2020-11-16 11:00:00,113.09,113.29,113.02,113.1,17256.0,104.2172,104.4015,104.1526,104.2264,17256.0
2020-11-16 11:05:00,113.08,113.13,112.9,113.11,21284.0,104.2079,104.254,104.0421,104.2356,21284.0
2020-11-16 11:10:00,113.11,113.24,113.1,113.22,22685.0,104.2356,104.3554,104.2264,104.337,22685.0
2020-11-16 11:15:00,113.24,113.5,113.24,113.5,26658.0,104.3554,104.595,104.3554,104.595,26658.0
2020-11-16 11:20:00,113.5,113.58,113.33,113.36,21373.0,104.595,104.6687,104.4383,104.466,21373.0
2020-11-16 11:25:00,113.36,113.36,113.19,113.31,17273.0,104.466,104.466,104.3093,104.4199,17273.0
2020-11-16 11:30:00,113.3,113.36,113.22,113.28,17128.0,104.4107,104.466,104.337,104.3922,17128.0
2020-11-16 11:35:00,113.28,113.42,113.22,113.28,20974.0,104.3922,104.5213,104.337,104.3922,20974.0
2020-11-16 11:40:00,113.28,113.28,112.96,113.06,17620.0,104.3922,104.3922,104.0974,104.1895,17620.0
2020-11-16 11:45:00,113.1,113.1,112.62,112.62,20707.0,104.2264,104.2264,103.784,103.784,20707.0
2020-11-16 11:50:00,112.67,112.81,112.63,112.81,12483.0,103.8301,103.9591,103.7932,103.9591,12483.0
2020-11-16 11:55:00,112.76,112.87,112.74,112.87,9077.0,103.913,104.0144,103.8946,104.0144,9077.0
2020-11-16 12:00:00,112.94,112.98,112.87,112.9,12207.0,104.0789,104.1158,104.0144,104.0421,12207.0
2020-11-16 12:05:00,112.88,112.91,112.81,112.83,13069.0,104.0236,104.0513,103.9591,103.9776,13069.0
2020-11-16 12:10:00,112.83,112.83,112.73,112.77,20317.0,103.9776,103.9776,103.8854,103.9223,20317.0
2020-11-16 12:15:00,112.77,112.94,112.74,112.74,7377.0,103.9223,104.0789,103.8946,103.8946,7377.0
2020-11-16 12:20:00,112.73,112.73,112.53,112.54,14190.0,103.8854,103.8854,103.7011,103.7103,14190.0
2020-11-16 12:25:00,112.54,112.74,112.53,112.69,11788.0,103.7103,103.8946,103.7011,103.8485,11788.0
2020-11-16 12:30:00,112.7,112.74,112.65,112.7,11224.0,103.8578,103.8946,103.8117,103.8578,11224.0
2020-11-16 12:35:00,112.7,112.76,112.68,112.75,13023.0,103.8578,103.913,103.8393,103.9038,13023.0
2020-11-16 12:40:00,112.76,112.82,112.74,112.74,12833.0,103.913,103.9683,103.8946,103.8946,12833.0
2020-11-16 12:45:00,112.73,112.75,112.64,112.69,10923.0,103.8854,103.9038,103.8025,103.8485,10923.0
2020-11-16 12:50:00,112.71,112.74,112.6,112.6,10333.0,103.867,103.8946,103.7656,103.7656,10333.0
2020-11-16 12:55:00,112.62,112.74,112.58,112.68,39292.0,103.784,103.8946,103.7472,103.8393,39292.0
2020-11-16 13:00:00,112.66,112.71,112.55,112.68,15330.0,103.8209,103.867,103.7195,103.8393,15330.0
2020-11-16 13:05:00,112.66,112.7,112.58,112.59,15639.0,103.8209,103.8578,103.7472,103.7564,15639.0
2020-11-16 13:10:00,112.59,112.64,112.55,112.57,8322.0,103.7564,103.8025,103.7195,103.738,8322.0
2020-11-16 13:15:00,112.58,112.77,112.57,112.76,25462.0,103.7472,103.9223,103.738,103.913,25462.0
2020-11-16 13:20:00,112.77,112.77,112.58,112.73,17395.0,103.9223,103.9223,103.7472,103.8854,17395.0
2020-11-16 13:25:00,112.72,112.83,112.6,112.6,13103.0,103.8762,103.9776,103.7656,103.7656,13103.0
2020-11-16 13:30:00,112.64,112.82,112.63,112.79,11706.0,103.8025,103.9683,103.7932,103.9407,11706.0
2020-11-16 13:35:00,112.79,112.82,112.72,112.75,8129.0,103.9407,103.9683,103.8762,103.9038,8129.0
2020-11-16 13:40:00,112.74,112.78,112.57,112.78,34537.0,103.8946,103.9315,103.738,103.9315,34537.0
2020-11-16 13:45:00,112.76,112.93,112.74,112.9,25980.0,103.913,104.0697,103.8946,104.0421,25980.0
2020-11-16 13:50:00,112.92,113.06,112.89,113.02,19739.0,104.0605,104.1895,104.0328,104.1526,19739.0
2020-11-16 13:55:00,113.04,113.1,112.99,113.0,14942.0,104.1711,104.2264,104.125,104.1342,14942.0
2020-11-16 14:00:00,113.02,113.06,112.94,113.06,16813.0,104.1526,104.1895,104.0789,104.1895,16813.0
2020-11-16 14:05:00,113.1,113.12,113.03,113.08,15521.0,104.2264,104.2448,104.1619,104.2079,15521.0
2020-11-16 14:10:00,113.06,113.11,113.01,113.07,12189.0,104.1895,104.2356,104.1434,104.1987,12189.0
2020-11-16 14:15:00,113.06,113.1,113.0,113.05,12758.0,104.1895,104.2264,104.1342,104.1803,12758.0
2020-11-16 14:20:00,113.04,113.13,113.01,113.13,9179.0,104.1711,104.254,104.1434,104.254,9179.0
2020-11-16 14:25:00,113.11,113.23,113.07,113.23,18851.0,104.2356,104.3462,104.1987,104.3462,18851.0
2020-11-16 14:30:00,113.25,113.31,113.23,113.31,25470.0,104.3646,104.4199,104.3462,104.4199,25470.0
2020-11-16 14:35:00,113.32,113.48,113.3,113.42,52142.0,104.4291,104.5766,104.4107,104.5213,52142.0
2020-11-16 14:40:00,113.41,113.41,113.32,113.39,20631.0,104.512,104.512,104.4291,104.4936,20631.0
2020-11-16 14:45:00,113.41,113.43,113.25,113.26,22559.0,104.512,104.5305,104.3646,104.3738,22559.0
2020-11-16 14:50:00,113.27,113.4,113.26,113.34,17668.0,104.383,104.5028,104.3738,104.4475,17668.0
2020-11-16 14:55:00,113.33,113.37,113.28,113.29,17959.0,104.4383,104.4752,104.3922,104.4015,17959.0
2020-11-16 15:00:00,113.3,113.32,113.04,113.04,13911.0,104.4107,104.4291,104.1711,104.1711,13911.0
2020-11-16 15:05:00,113.06,113.26,113.02,113.24,20652.0,104.1895,104.3738,104.1526,104.3554,20652.0
2020-11-16 15:10:00,113.25,113.3,113.15,113.18,16456.0,104.3646,104.4107,104.2724,104.3001,16456.0
2020-11-16 15:15:00,113.18,113.25,113.15,113.23,37463.0,104.3001,104.3646,104.2724,104.3462,37463.0
2020-11-16 15:20:00,113.2,113.41,113.19,113.41,16329.0,104.3185,104.512,104.3093,104.512,16329.0
2020-11-16 15:25:00,113.42,113.44,113.28,113.31,32350.0,104.5213,104.5397,104.3922,104.4199,32350.0
2020-11-16 15:30:00,113.3,113.42,113.25,113.3,31661.0,104.4107,104.5213,104.3646,104.4107,31661.0
2020-11-16 15:35:00,113.3,113.34,113.19,113.2,32437.0,104.4107,104.4475,104.3093,104.3185,32437.0
2020-11-16 15:40:00,113.22,113.37,113.21,113.3,36261.0,104.337,104.4752,104.3277,104.4107,36261.0
2020-11-16 15:45:00,113.31,113.45,113.25,113.37,55179.0,104.4199,104.5489,104.3646,104.4752,55179.0
2020-11-16 15:50:00,113.37,113.58,113.28,113.44,85345.0,104.4752,104.6687,104.3922,104.5397,85345.0
2020-11-16 15:55:00,113.42,113.75,113.29,113.75,314498.0,104.5213,104.8254,104.4015,104.8254,314498.0
2020-11-17 09:30:00,113.22,113.23,112.34,112.34,149738.0,104.337,104.3462,103.526,103.526,149738.0
2020-11-17 09:35:00,112.36,112.92,112.34,112.86,29041.0,103.5444,104.0605,103.526,104.0052,29041.0
2020-11-17 09:40:00,112.92,113.29,112.74,113.21,25000.0,104.0605,104.4015,103.8946,104.3277,25000.0
2020-11-17 09:45:00,113.19,113.34,112.82,113.19,30579.0,104.3093,104.4475,103.9683,104.3093,30579.0
2020-11-17 09:50:00,113.21,113.35,113.02,113.32,36741.0,104.3277,104.4568,104.1526,104.4291,36741.0
2020-11-17 09:55:00,113.28,113.3,113.07,113.12,39944.0,104.3922,104.4107,104.1987,104.2448,39944.0
2020-11-17 10:00:00,113.12,113.54,113.1,113.33,27361.0,104.2448,104.6318,104.2264,104.4383,27361.0
2020-11-17 10:05:00,113.3,113.59,113.25,113.56,20556.0,104.4107,104.6779,104.3646,104.6503,20556.0
2020-11-17 10:10:00,113.58,113.66,113.49,113.53,22442.0,104.6687,104.7424,104.5858,104.6226,22442.0
2020-11-17 10:15:00,113.57,113.75,113.42,113.74,27808.0,104.6595,104.8254,104.5213,104.8162,27808.0
2020-11-17 10:20:00,113.72,113.86,113.61,113.69,33309.0,104.7977,104.9267,104.6964,104.7701,33309.0
2020-11-17 10:25:00,113.69,113.85,113.6,113.7,18498.0,104.7701,104.9175,104.6871,104.7793,18498.0
2020-11-17 10:30:00,113.67,113.8,113.47,113.66,31424.0,104.7516,104.8714,104.5673,104.7424,31424.0
2020-11-17 10:35:00,113.72,113.86,113.66,113.83,22056.0,104.7977,104.9267,104.7424,104.8991,22056.0
2020-11-17 10:40:00,113.8,113.82,113.64,113.7,19805.0,104.8714,104.8899,104.724,104.7793,19805.0
2020-11-17 10:45:00,113.72,113.79,113.64,113.77,33237.0,104.7977,104.8622,104.724,104.8438,33237.0
2020-11-17 10:50:00,113.77,114.18,113.74,114.16,34192.0,104.8438,105.2216,104.8162,105.2032,34192.0
2020-11-17 10:55:00,114.14,114.32,114.01,114.23,48936.0,105.1848,105.3507,105.065,105.2677,48936.0
2020-11-17 11:00:00,114.22,114.3,114.03,114.04,16585.0,105.2585,105.3322,105.0834,105.0926,16585.0
2020-11-17 11:05:00,114.06,114.21,114.02,114.02,24080.0,105.1111,105.2493,105.0742,105.0742,24080.0
2020-11-17 11:10:00,114.04,114.3,113.95,114.3,27304.0,105.0926,105.3322,105.0097,105.3322,27304.0
2020-11-17 11:15:00,114.32,114.55,114.31,114.52,44078.0,105.3507,105.5626,105.3414,105.535,44078.0
2020-11-17 11:20:00,114.52,114.62,114.28,114.32,38587.0,105.535,105.6271,105.3138,105.3507,38587.0
2020-11-17 11:25:00,114.33,114.37,114.16,114.29,28872.0,105.3599,105.3967,105.2032,105.323,28872.0
2020-11-17 11:30:00,114.27,114.52,114.24,114.29,25726.0,105.3046,105.535,105.2769,105.323,25726.0
2020-11-17 11:35:00,114.31,114.36,114.25,114.31,16846.0,105.3414,105.3875,105.2861,105.3414,16846.0
2020-11-17 11:40:00,114.31,114.36,114.28,114.32,19720.0,105.3414,105.3875,105.3138,105.3507,19720.0
2020-11-17 11:45:00,114.32,114.32,113.98,114.04,15945.0,105.3507,105.3507,105.0373,105.0926,15945.0
2020-11-17 11:50:00,114.04,114.13,113.9,114.08,16415.0,105.0926,105.1756,104.9636,105.1295,16415.0
2020-11-17 11:55:00,114.09,114.11,113.91,113.96,12580.0,105.1387,105.1571,104.9728,105.0189,12580.0
2020-11-17 12:00:00,113.95,113.98,113.84,113.87,17603.0,105.0097,105.0373,104.9083,104.936,17603.0
2020-11-17 12:05:00,113.89,113.89,113.8,113.85,15604.0,104.9544,104.9544,104.8714,104.9175,15604.0
2020-11-17 12:10:00,113.84,114.17,113.8,114.17,17226.0,104.9083,105.2124,104.8714,105.2124,17226.0
2020-11-17 12:15:00,114.14,114.26,113.94,113.94,10423.0,105.1848,105.2954,105.0005,105.0005,10423.0
2020-11-17 12:20:00,113.93,114.07,113.91,113.98,17677.0,104.9912,105.1203,104.9728,105.0373,17677.0
2020-11-17 12:25:00,113.96,114.21,113.96,114.18,15158.0,105.0189,105.2493,105.0189,105.2216,15158.0
2020-11-17 12:30:00,114.19,114.21,113.95,114.02,13269.0,105.2309,105.2493,105.0097,105.0742,13269.0
2020-11-17 12:35:00,114.01,114.03,113.85,113.86,18352.0,105.065,105.0834,104.9175,104.9267,18352.0
2020-11-17 12:40:00,113.86,113.92,113.71,113.78,19085.0,104.9267,104.982,104.7885,104.853,19085.0
2020-11-17 12:45:00,113.77,113.8,113.7,113.73,9635.0,104.8438,104.8714,104.7793,104.8069,9635.0
2020-11-17 12:50:00,113.71,113.81,113.64,113.64,8572.0,104.7885,104.8807,104.724,104.724,8572.0
2020-11-17 12:55:00,113.66,113.78,113.64,113.76,9651.0,104.7424,104.853,104.724,104.8346,9651.0
2020-11-17 13:00:00,113.76,113.87,113.73,113.73,9061.0,104.8346,104.936,104.8069,104.8069,9061.0
2020-11-17 13:05:00,113.74,113.85,113.73,113.82,9573.0,104.8162,104.9175,104.8069,104.8899,9573.0
2020-11-17 13:10:00,113.82,113.93,113.81,113.91,9620.0,104.8899,104.9912,104.8807,104.9728,9620.0
2020-11-17 13:15:00,113.92,114.12,113.91,113.92,11757.0,104.982,105.1663,104.9728,104.982,11757.0
2020-11-17 13:20:00,113.91,113.92,113.84,113.92,12762.0,104.9728,104.982,104.9083,104.982,12762.0
2020-11-17 13:25:00,113.94,113.97,113.82,113.87,14015.0,105.0005,105.0281,104.8899,104.936,14015.0
2020-11-17 13:30:00,113.86,113.92,113.74,113.77,18703.0,104.9267,104.982,104.8162,104.8438,18703.0
2020-11-17 13:35:00,113.77,113.79,113.63,113.68,11401.0,104.8438,104.8622,104.7148,104.7609,11401.0
2020-11-17 13:40:00,113.67,113.74,113.6,113.63,9010.0,104.7516,104.8162,104.6871,104.7148,9010.0
2020-11-17 13:45:00,113.64,113.67,113.54,113.54,50631.0,104.724,104.7516,104.6318,104.6318,50631.0
2020-11-17 13:50:00,113.55,113.64,113.47,113.48,14617.0,104.6411,104.724,104.5673,104.5766,14617.0
2020-11-17 13:55:00,113.49,113.72,113.49,113.72,15772.0,104.5858,104.7977,104.5858,104.7977,15772.0
2020-11-17 14:00:00,113.68,113.68,113.49,113.55,32497.0,104.7609,104.7609,104.5858,104.6411,32497.0
2020-11-17 14:05:00,113.52,113.56,113.43,113.5,13556.0,104.6134,104.6503,104.5305,104.595,13556.0
2020-11-17 14:10:00,113.54,113.68,113.51,113.66,13580.0,104.6318,104.7609,104.6042,104.7424,13580.0
2020-11-17 14:15:00,113.66,113.67,113.56,113.61,12693.0,104.7424,104.7516,104.6503,104.6964,12693.0
2020-11-17 14:20:00,113.63,113.66,113.56,113.57,14498.0,104.7148,104.7424,104.6503,104.6595,14498.0
2020-11-17 14:25:00,113.57,113.57,113.44,113.45,18382.0,104.6595,104.6595,104.5397,104.5489,18382.0
2020-11-17 14:30:00,113.45,113.48,113.35,113.41,13283.0,104.5489,104.5766,104.4568,104.512,13283.0
2020-11-17 14:35:00,113.42,113.57,113.4,113.55,12226.0,104.5213,104.6595,104.5028,104.6411,12226.0
2020-11-17 14:40:00,113.55,113.58,113.46,113.46,19781.0,104.6411,104.6687,104.5581,104.5581,19781.0
2020-11-17 14:45:00,113.47,113.62,113.44,113.59,16835.0,104.5673,104.7056,104.5397,104.6779,16835.0
2020-11-17 14:50:00,113.59,113.6,113.49,113.53,25984.0,104.6779,104.6871,104.5858,104.6226,25984.0
2020-11-17 14:55:00,113.53,113.54,113.47,113.53,28074.0,104.6226,104.6318,104.5673,104.6226,28074.0
2020-11-17 15:00:00,113.52,113.57,113.43,113.51,19473.0,104.6134,104.6595,104.5305,104.6042,19473.0
2020-11-17 15:05:00,113.52,113.53,113.31,113.34,31037.0,104.6134,104.6226,104.4199,104.4475,31037.0
2020-11-17 15:10:00,113.35,113.43,113.3,113.43,28807.0,104.4568,104.5305,104.4107,104.5305,28807.0
2020-11-17 15:15:00,113.44,113.47,113.31,113.31,27905.0,104.5397,104.5673,104.4199,104.4199,27905.0
2020-11-17 15:20:00,113.31,113.31,113.02,113.16,36849.0,104.4199,104.4199,104.1526,104.2817,36849.0
2020-11-17 15:25:00,113.16,113.22,113.08,113.19,31746.0,104.2817,104.337,104.2079,104.3093,31746.0
2020-11-17 15:30:00,113.19,113.22,113.08,113.1,34792.0,104.3093,104.337,104.2079,104.2264,34792.0
2020-11-17 15:35:00,113.13,113.27,113.11,113.17,44541.0,104.254,104.383,104.2356,104.2909,44541.0
2020-11-17 15:40:00,113.17,113.2,113.06,113.15,67319.0,104.2909,104.3185,104.1895,104.2724,67319.0
2020-11-17 15:45:00,113.15,113.16,112.98,113.04,52791.0,104.2724,104.2817,104.1158,104.1711,52791.0
2020-11-17 15:50:00,113.03,113.21,112.81,113.06,110316.0,104.1619,104.3277,103.9591,104.1895,110316.0
2020-11-17 15:55:00,113.07,113.2,113.0,113.09,252295.0,104.1987,104.3185,104.1342,104.2172,252295.0
2020-11-18 09:30:00,113.67,113.71,112.75,112.75,107201.0,104.7516,104.7885,103.9038,103.9038,107201.0
2020-11-18 09:35:00,112.76,112.89,111.91,111.97,77619.0,103.913,104.0328,103.1297,103.185,77619.0
2020-11-18 09:40:00,112.04,112.33,111.77,112.24,83580.0,103.2495,103.5168,103.0007,103.4338,83580.0
2020-11-18 09:45:00,112.18,112.29,111.94,112.02,45353.0,103.3786,103.4799,103.1574,103.2311,45353.0
2020-11-18 09:50:00,112.0,112.57,111.87,112.57,136170.0,103.2127,103.738,103.0929,103.738,136170.0
2020-11-18 09:55:00,112.55,112.68,112.27,112.55,20399.0,103.7195,103.8393,103.4615,103.7195,20399.0
2020-11-18 10:00:00,112.56,112.63,112.37,112.55,24303.0,103.7287,103.7932,103.5536,103.7195,24303.0
2020-11-18 10:05:00,112.59,112.64,112.33,112.38,16392.0,103.7564,103.8025,103.5168,103.5629,16392.0
2020-11-18 10:10:00,112.36,112.55,112.3,112.33,15480.0,103.5444,103.7195,103.4891,103.5168,15480.0
2020-11-18 10:15:00,112.37,112.41,112.25,112.31,10804.0,103.5536,103.5905,103.4431,103.4984,10804.0
2020-11-18 10:20:00,112.34,112.4,112.28,112.4,8287.0,103.526,103.5813,103.4707,103.5813,8287.0
2020-11-18 10:25:00,112.39,112.57,112.37,112.57,22401.0,103.5721,103.738,103.5536,103.738,22401.0
2020-11-18 10:30:00,112.58,112.62,112.47,112.51,15924.0,103.7472,103.784,103.6458,103.6827,15924.0
2020-11-18 10:35:00,112.51,112.55,112.45,112.49,15799.0,103.6827,103.7195,103.6274,103.6642,15799.0
2020-11-18 10:40:00,112.47,112.5,112.31,112.38,13907.0,103.6458,103.6734,103.4984,103.5629,13907.0
2020-11-18 10:45:00,112.38,112.38,112.22,112.22,20871.0,103.5629,103.5629,103.4154,103.4154,20871.0
2020-11-18 10:50:00,112.19,112.24,112.07,112.08,20654.0,103.3878,103.4338,103.2772,103.2864,20654.0
2020-11-18 10:55:00,112.08,112.19,112.04,112.12,15512.0,103.2864,103.3878,103.2495,103.3233,15512.0
2020-11-18 11:00:00,112.11,112.27,112.1,112.26,20745.0,103.314,103.4615,103.3048,103.4523,20745.0
2020-11-18 11:05:00,112.25,112.32,112.14,112.22,29328.0,103.4431,103.5076,103.3417,103.4154,29328.0
2020-11-18 11:10:00,112.22,112.24,112.03,112.21,29634.0,103.4154,103.4338,103.2403,103.4062,29634.0
2020-11-18 11:15:00,112.2,112.25,112.11,112.15,19392.0,103.397,103.4431,103.314,103.3509,19392.0
2020-11-18 11:20:00,112.17,112.18,112.04,112.09,21906.0,103.3693,103.3786,103.2495,103.2956,21906.0
2020-11-18 11:25:00,112.09,112.36,112.07,112.36,21109.0,103.2956,103.5444,103.2772,103.5444,21109.0
2020-11-18 11:30:00,112.36,112.39,112.09,112.17,20494.0,103.5444,103.5721,103.2956,103.3693,20494.0
2020-11-18 11:35:00,112.15,112.26,112.03,112.04,9761.0,103.3509,103.4523,103.2403,103.2495,9761.0
2020-11-18 11:40:00,112.04,112.09,111.85,111.86,10232.0,103.2495,103.2956,103.0744,103.0837,10232.0
2020-11-18 11:45:00,111.85,111.98,111.8,111.97,14055.0,103.0744,103.1942,103.0284,103.185,14055.0
2020-11-18 11:50:00,111.96,111.99,111.7,111.73,21327.0,103.1758,103.2035,102.9362,102.9639,21327.0
2020-11-18 11:55:00,111.75,111.77,111.67,111.67,11887.0,102.9823,103.0007,102.9086,102.9086,11887.0
2020-11-18 12:00:00,111.69,111.7,111.53,111.57,19097.0,102.927,102.9362,102.7795,102.8164,19097.0
2020-11-18 12:05:00,111.59,111.7,111.58,111.68,15839.0,102.8348,102.9362,102.8256,102.9178,15839.0
2020-11-18 12:10:00,111.69,111.72,111.61,111.69,16789.0,102.927,102.9546,102.8533,102.927,16789.0
2020-11-18 12:15:00,111.7,111.83,111.7,111.81,11492.0,102.9362,103.056,102.9362,103.0376,11492.0
2020-11-18 12:20:00,111.8,112.0,111.74,111.92,18931.0,103.0284,103.2127,102.9731,103.139,18931.0
2020-11-18 12:25:00,111.94,111.95,111.76,111.77,19691.0,103.1574,103.1666,102.9915,103.0007,19691.0
2020-11-18 12:30:00,111.78,111.79,111.64,111.68,13815.0,103.0099,103.0192,102.8809,102.9178,13815.0
2020-11-18 12:35:00,111.67,111.69,111.58,111.58,18447.0,102.9086,102.927,102.8256,102.8256,18447.0
2020-11-18 12:40:00,111.58,111.61,111.39,111.4,20080.0,102.8256,102.8533,102.6505,102.6597,20080.0
2020-11-18 12:45:00,111.38,111.38,111.06,111.16,252249.0,102.6413,102.6413,102.3464,102.4386,252249.0
2020-11-18 12:50:00,111.18,111.22,111.11,111.12,12785.0,102.457,102.4939,102.3925,102.4017,12785.0
2020-11-18 12:55:00,111.12,111.13,110.93,110.99,41535.0,102.4017,102.4109,102.2266,102.2819,41535.0
2020-11-18 13:00:00,110.98,111.0,110.85,110.91,31818.0,102.2727,102.2911,102.1529,102.2082,31818.0
2020-11-18 13:05:00,110.93,111.08,110.9,111.01,39507.0,102.2266,102.3649,102.199,102.3003,39507.0
2020-11-18 13:10:00,111.01,111.03,110.73,110.78,75853.0,102.3003,102.3188,102.0423,102.0884,75853.0
2020-11-18 13:15:00,110.78,110.94,110.74,110.89,32142.0,102.0884,102.2358,102.0515,102.1898,32142.0
2020-11-18 13:20:00,110.89,110.93,110.8,110.93,20493.0,102.1898,102.2266,102.1068,102.2266,20493.0
2020-11-18 13:25:00,110.96,111.05,110.9,111.0,25000.0,102.2543,102.3372,102.199,102.2911,25000.0
2020-11-18 13:30:00,110.97,111.12,110.97,111.12,13356.0,102.2635,102.4017,102.2635,102.4017,13356.0
2020-11-18 13:35:00,111.11,111.11,110.91,111.01,17553.0,102.3925,102.3925,102.2082,102.3003,17553.0
2020-11-18 13:40:00,111.0,111.02,110.84,110.99,27022.0,102.2911,102.3096,102.1437,102.2819,27022.0
2020-11-18 13:45:00,110.99,111.01,110.81,110.82,14451.0,102.2819,102.3003,102.116,102.1253,14451.0
2020-11-18 13:50:00,110.81,110.81,110.69,110.7,19808.0,102.116,102.116,102.0055,102.0147,19808.0
2020-11-18 13:55:00,110.68,110.76,110.61,110.65,23610.0,101.9962,102.07,101.9317,101.9686,23610.0
2020-11-18 14:00:00,110.6,110.65,110.54,110.55,21734.0,101.9225,101.9686,101.8672,101.8764,21734.0
2020-11-18 14:05:00,110.54,110.72,110.53,110.69,26384.0,101.8672,102.0331,101.858,102.0055,26384.0
2020-11-18 14:10:00,110.69,110.69,110.49,110.49,24351.0,102.0055,102.0055,101.8211,101.8211,24351.0
2020-11-18 14:15:00,110.51,110.69,110.48,110.62,20033.0,101.8396,102.0055,101.8119,101.9409,20033.0
2020-11-18 14:20:00,110.6,110.69,110.54,110.59,19471.0,101.9225,102.0055,101.8672,101.9133,19471.0
2020-11-18 14:25:00,110.59,110.63,110.51,110.61,20875.0,101.9133,101.9502,101.8396,101.9317,20875.0
2020-11-18 14:30:00,110.54,110.72,110.52,110.66,34509.0,101.8672,102.0331,101.8488,101.9778,34509.0
2020-11-18 14:35:00,110.66,110.67,110.5,110.56,17361.0,101.9778,101.987,101.8304,101.8857,17361.0
2020-11-18 14:40:00,110.56,110.65,110.51,110.64,16609.0,101.8857,101.9686,101.8396,101.9594,16609.0
2020-11-18 14:45:00,110.58,110.64,110.51,110.52,13661.0,101.9041,101.9594,101.8396,101.8488,13661.0
2020-11-18 14:50:00,110.5,110.64,110.49,110.64,13600.0,101.8304,101.9594,101.8211,101.9594,13600.0
2020-11-18 14:55:00,110.62,110.68,110.55,110.57,21332.0,101.9409,101.9962,101.8764,101.8949,21332.0
2020-11-18 15:00:00,110.59,110.61,110.45,110.51,24485.0,101.9133,101.9317,101.7843,101.8396,24485.0
2020-11-18 15:05:00,110.5,110.69,110.47,110.67,38431.0,101.8304,102.0055,101.8027,101.987,38431.0
2020-11-18 15:10:00,110.66,110.93,110.66,110.85,23897.0,101.9778,102.2266,101.9778,102.1529,23897.0
2020-11-18 15:15:00,110.86,110.88,110.65,110.65,26099.0,102.1621,102.1805,101.9686,101.9686,26099.0
2020-11-18 15:20:00,110.64,110.88,110.58,110.88,27083.0,101.9594,102.1805,101.9041,102.1805,27083.0
2020-11-18 15:25:00,110.85,110.85,110.37,110.43,58870.0,102.1529,102.1529,101.7106,101.7659,58870.0
2020-11-18 15:30:00,110.44,110.47,110.28,110.32,64390.0,101.7751,101.8027,101.6276,101.6645,64390.0
2020-11-18 15:35:00,110.3,110.32,110.02,110.04,45449.0,101.6461,101.6645,101.388,101.4065,45449.0
2020-11-18 15:40:00,110.02,110.34,109.95,110.2,87736.0,101.388,101.6829,101.3235,101.5539,87736.0
2020-11-18 15:45:00,110.18,110.36,110.05,110.31,76193.0,101.5355,101.7013,101.4157,101.6553,76193.0
2020-11-18 15:50:00,110.28,110.34,109.91,110.01,106733.0,101.6276,101.6829,101.2867,101.3788,106733.0
2020-11-18 15:55:00,110.06,110.29,109.75,109.75,262043.0,101.4249,101.6368,101.1392,101.1392,262043.0
2020-11-19 09:30:00,110.0,110.25,109.26,109.87,197099.0,101.3696,101.6,100.6876,101.2498,197099.0
2020-11-19 09:35:00,109.8,110.57,109.71,110.28,112533.0,101.1853,101.8949,101.1023,101.6276,112533.0
2020-11-19 09:40:00,110.26,110.33,109.75,110.02,43428.0,101.6092,101.6737,101.1392,101.388,43428.0
2020-11-19 09:45:00,110.02,110.02,109.59,109.78,41622.0,101.388,101.388,100.9918,101.1669,41622.0
2020-11-19 09:50:00,109.8,110.27,109.62,110.19,50440.0,101.1853,101.6184,101.0194,101.5447,50440.0
2020-11-19 09:55:00,110.18,110.22,110.04,110.04,27763.0,101.5355,101.5723,101.4065,101.4065,27763.0
2020-11-19 10:00:00,110.09,110.42,110.08,110.12,45113.0,101.4525,101.7566,101.4433,101.4802,45113.0
2020-11-19 10:05:00,110.14,110.14,109.84,110.11,41492.0,101.4986,101.4986,101.2221,101.471,41492.0
2020-11-19 10:10:00,110.13,110.36,109.99,109.99,30530.0,101.4894,101.7013,101.3604,101.3604,30530.0
2020-11-19 10:15:00,110.03,110.05,109.8,109.91,20138.0,101.3972,101.4157,101.1853,101.2867,20138.0
2020-11-19 10:20:00,109.95,110.01,109.72,109.72,16180.0,101.3235,101.3788,101.1116,101.1116,16180.0
2020-11-19 10:25:00,109.72,109.86,109.67,109.81,26810.0,101.1116,101.2406,101.0655,101.1945,26810.0
2020-11-19 10:30:00,109.81,110.02,109.72,109.83,26821.0,101.1945,101.388,101.1116,101.2129,26821.0
2020-11-19 10:35:00,109.84,110.12,109.84,110.05,29640.0,101.2221,101.4802,101.2221,101.4157,29640.0
2020-11-19 10:40:00,110.04,110.33,110.02,110.23,15036.0,101.4065,101.6737,101.388,101.5815,15036.0
2020-11-19 10:45:00,110.25,110.42,110.24,110.33,29445.0,101.6,101.7566,101.5908,101.6737,29445.0
2020-11-19 10:50:00,110.39,110.43,110.24,110.26,29177.0,101.729,101.7659,101.5908,101.6092,29177.0
2020-11-19 10:55:00,110.26,110.28,110.03,110.11,27765.0,101.6092,101.6276,101.3972,101.471,27765.0
2020-11-19 11:00:00,110.06,110.1,109.83,109.85,17763.0,101.4249,101.4617,101.2129,101.2314,17763.0
2020-11-19 11:05:00,109.84,109.89,109.76,109.79,23439.0,101.2221,101.2682,101.1484,101.1761,23439.0
2020-11-19 11:10:00,109.78,109.83,109.69,109.83,17749.0,101.1669,101.2129,101.0839,101.2129,17749.0
2020-11-19 11:15:00,109.82,110.05,109.79,110.0,18666.0,101.2037,101.4157,101.1761,101.3696,18666.0
2020-11-19 11:20:00,110.02,110.17,110.01,110.07,12684.0,101.388,101.5263,101.3788,101.4341,12684.0
2020-11-19 11:25:00,110.09,110.17,110.03,110.08,21651.0,101.4525,101.5263,101.3972,101.4433,21651.0
2020-11-19 11:30:00,110.06,110.09,109.71,109.73,42663.0,101.4249,101.4525,101.1023,101.1208,42663.0
2020-11-19 11:35:00,109.75,109.75,109.52,109.62,20391.0,101.1392,101.1392,100.9273,101.0194,20391.0
2020-11-19 11:40:00,109.62,109.8,109.6,109.7,17901.0,101.0194,101.1853,101.001,101.0931,17901.0
2020-11-19 11:45:00,109.7,109.79,109.63,109.73,9025.0,101.0931,101.1761,101.0286,101.1208,9025.0
2020-11-19 11:50:00,109.73,109.79,109.7,109.7,11991.0,101.1208,101.1761,101.0931,101.0931,11991.0
2020-11-19 11:55:00,109.7,109.95,109.7,109.92,10871.0,101.0931,101.3235,101.0931,101.2959,10871.0
2020-11-19 12:00:00,109.89,109.91,109.78,109.84,7651.0,101.2682,101.2867,101.1669,101.2221,7651.0
2020-11-19 12:05:00,109.87,110.03,109.85,109.97,14519.0,101.2498,101.3972,101.2314,101.3419,14519.0
2020-11-19 12:10:00,109.96,110.04,109.84,110.0,29356.0,101.3327,101.4065,101.2221,101.3696,29356.0
2020-11-19 12:15:00,110.03,110.03,109.65,109.65,11316.0,101.3972,101.3972,101.0471,101.0471,11316.0
2020-11-19 12:20:00,109.68,109.75,109.53,109.62,11827.0,101.0747,101.1392,100.9365,101.0194,11827.0
2020-11-19 12:25:00,109.66,109.86,109.64,109.78,19967.0,101.0563,101.2406,101.0378,101.1669,19967.0
2020-11-19 12:30:00,109.78,109.86,109.73,109.76,9554.0,101.1669,101.2406,101.1208,101.1484,9554.0
2020-11-19 12:35:00,109.77,109.84,109.73,109.8,25978.0,101.1576,101.2221,101.1208,101.1853,25978.0
2020-11-19 12:40:00,109.77,109.81,109.58,109.66,11399.0,101.1576,101.1945,100.9825,101.0563,11399.0
2020-11-19 12:45:00,109.61,109.64,109.49,109.5,17202.0,101.0102,101.0378,100.8996,100.9088,17202.0
2020-11-19 12:50:00,109.52,109.58,109.47,109.52,8093.0,100.9273,100.9825,100.8812,100.9273,8093.0
2020-11-19 12:55:00,109.51,109.64,109.5,109.56,11174.0,100.918,101.0378,100.9088,100.9641,11174.0
2020-11-19 13:00:00,109.58,109.79,109.58,109.76,13571.0,100.9825,101.1761,100.9825,101.1484,13571.0
2020-11-19 13:05:00,109.75,109.8,109.66,109.73,19676.0,101.1392,101.1853,101.0563,101.1208,19676.0
2020-11-19 13:10:00,109.75,109.87,109.75,109.8,14986.0,101.1392,101.2498,101.1392,101.1853,14986.0
2020-11-19 13:15:00,109.8,109.89,109.76,109.89,12507.0,101.1853,101.2682,101.1484,101.2682,12507.0
2020-11-19 13:20:00,109.88,109.95,109.81,109.95,15756.0,101.259,101.3235,101.1945,101.3235,15756.0
2020-11-19 13:25:00,109.94,110.06,109.91,110.05,19465.0,101.3143,101.4249,101.2867,101.4157,19465.0
2020-11-19 13:30:00,110.05,110.05,109.94,109.98,18754.0,101.4157,101.4157,101.3143,101.3512,18754.0
2020-11-19 13:35:00,109.97,110.03,109.93,110.03,11490.0,101.3419,101.3972,101.3051,101.3972,11490.0
2020-11-19 13:40:00,110.01,110.07,109.97,110.04,11293.0,101.3788,101.4341,101.3419,101.4065,11293.0
2020-11-19 13:45:00,110.07,110.33,110.06,110.33,18562.0,101.4341,101.6737,101.4249,101.6737,18562.0
2020-11-19 13:50:00,110.37,110.44,110.35,110.39,13159.0,101.7106,101.7751,101.6921,101.729,13159.0
2020-11-19 13:55:00,110.38,110.43,110.32,110.36,9880.0,101.7198,101.7659,101.6645,101.7013,9880.0
2020-11-19 14:00:00,110.33,110.55,110.28,110.5,18140.0,101.6737,101.8764,101.6276,101.8304,18140.0
2020-11-19 14:05:00,110.52,110.58,110.45,110.55,10363.0,101.8488,101.9041,101.7843,101.8764,10363.0
2020-11-19 14:10:00,110.53,110.57,110.5,110.56,10585.0,101.858,101.8949,101.8304,101.8857,10585.0
2020-11-19 14:15:00,110.57,110.57,110.41,110.46,13112.0,101.8949,101.8949,101.7474,101.7935,13112.0
2020-11-19 14:20:00,110.47,110.51,110.42,110.43,15968.0,101.8027,101.8396,101.7566,101.7659,15968.0
2020-11-19 14:25:00,110.42,110.52,110.37,110.5,23713.0,101.7566,101.8488,101.7106,101.8304,23713.0
2020-11-19 14:30:00,110.51,110.65,110.51,110.62,19442.0,101.8396,101.9686,101.8396,101.9409,19442.0
2020-11-19 14:35:00,110.64,110.85,110.64,110.73,21476.0,101.9594,102.1529,101.9594,102.0423,21476.0
2020-11-19 14:40:00,110.72,110.83,110.68,110.72,27765.0,102.0331,102.1345,101.9962,102.0331,27765.0
2020-11-19 14:45:00,110.7,110.74,110.62,110.63,24981.0,102.0147,102.0515,101.9409,101.9502,24981.0
2020-11-19 14:50:00,110.62,110.66,110.49,110.49,23858.0,101.9409,101.9778,101.8211,101.8211,23858.0
2020-11-19 14:55:00,110.5,110.69,110.45,110.64,29063.0,101.8304,102.0055,101.7843,101.9594,29063.0
2020-11-19 15:00:00,110.64,110.65,110.47,110.62,27929.0,101.9594,101.9686,101.8027,101.9409,27929.0
2020-11-19 15:05:00,110.63,110.78,110.58,110.78,23701.0,101.9502,102.0884,101.9041,102.0884,23701.0
2020-11-19 15:10:00,110.78,110.88,110.78,110.86,24014.0,102.0884,102.1805,102.0884,102.1621,24014.0
2020-11-19 15:15:00,110.86,110.91,110.62,110.67,19472.0,102.1621,102.2082,101.9409,101.987,19472.0
2020-11-19 15:20:00,110.67,110.74,110.62,110.71,28513.0,101.987,102.0515,101.9409,102.0239,28513.0
2020-11-19 15:25:00,110.71,110.82,110.62,110.82,34914.0,102.0239,102.1253,101.9409,102.1253,34914.0
2020-11-19 15:30:00,110.81,110.91,110.73,110.89,47813.0,102.116,102.2082,102.0423,102.1898,47813.0
2020-11-19 15:35:00,110.9,111.13,110.77,110.89,49018.0,102.199,102.4109,102.0792,102.1898,49018.0
2020-11-19 15:40:00,110.89,111.03,110.84,111.02,26360.0,102.1898,102.3188,102.1437,102.3096,26360.0
2020-11-19 15:45:00,111.01,111.05,110.89,110.96,41219.0,102.3003,102.3372,102.1898,102.2543,41219.0
2020-11-19 15:50:00,110.93,111.11,110.93,111.05,63980.0,102.2266,102.3925,102.2266,102.3372,63980.0
2020-11-19 15:55:00,111.06,111.2,110.9,111.01,179605.0,102.3464,102.4754,102.199,102.3003,179605.0
2020-11-20 09:30:00,110.74,111.22,110.74,111.07,241092.0,102.0515,102.4939,102.0515,102.3556,241092.0
2020-11-20 09:35:00,111.08,111.44,110.9,111.33,251291.0,102.3649,102.6966,102.199,102.5952,251291.0
2020-11-20 09:40:00,111.38,111.67,111.04,111.22,53458.0,102.6413,102.9086,102.328,102.4939,53458.0
2020-11-20 09:45:00,111.19,111.32,111.13,111.21,35386.0,102.4662,102.586,102.4109,102.4847,35386.0
2020-11-20 09:50:00,111.2,111.24,110.92,111.02,34721.0,102.4754,102.5123,102.2174,102.3096,34721.0
2020-11-20 09:55:00,111.02,111.04,110.81,110.99,28230.0,102.3096,102.328,102.116,102.2819,28230.0
2020-11-20 10:00:00,111.02,111.04,110.63,110.74,39944.0,102.3096,102.328,101.9502,102.0515,39944.0
2020-11-20 10:05:00,110.74,110.76,110.54,110.59,24925.0,102.0515,102.07,101.8672,101.9133,24925.0
2020-11-20 10:10:00,110.59,110.61,110.2,110.2,53158.0,101.9133,101.9317,101.5539,101.5539,53158.0
2020-11-20 10:15:00,110.17,110.44,110.07,110.42,32010.0,101.5263,101.7751,101.4341,101.7566,32010.0
2020-11-20 10:20:00,110.5,110.76,110.5,110.69,18564.0,101.8304,102.07,101.8304,102.0055,18564.0
2020-11-20 10:25:00,110.67,110.94,110.65,110.76,15097.0,101.987,102.2358,101.9686,102.07,15097.0
2020-11-20 10:30:00,110.77,110.97,110.59,110.75,17208.0,102.0792,102.2635,101.9133,102.0607,17208.0
2020-11-20 10:35:00,110.72,110.97,110.71,110.91,18879.0,102.0331,102.2635,102.0239,102.2082,18879.0
2020-11-20 10:40:00,110.93,110.93,110.74,110.78,15014.0,102.2266,102.2266,102.0515,102.0884,15014.0
2020-11-20 10:45:00,110.78,110.89,110.74,110.87,21210.0,102.0884,102.1898,102.0515,102.1713,21210.0
2020-11-20 10:50:00,110.88,111.07,110.77,110.93,24309.0,102.1805,102.3556,102.0792,102.2266,24309.0
2020-11-20 10:55:00,110.99,111.06,110.85,110.97,33060.0,102.2819,102.3464,102.1529,102.2635,33060.0
2020-11-20 11:00:00,111.0,111.23,110.97,111.19,22094.0,102.2911,102.5031,102.2635,102.4662,22094.0
2020-11-20 11:05:00,111.18,111.39,111.12,111.31,16294.0,102.457,102.6505,102.4017,102.5768,16294.0
2020-11-20 11:10:00,111.34,111.38,111.17,111.18,13584.0,102.6045,102.6413,102.4478,102.457,13584.0
2020-11-20 11:15:00,111.18,111.27,111.15,111.21,10033.0,102.457,102.5399,102.4294,102.4847,10033.0
2020-11-20 11:20:00,111.22,111.45,111.21,111.45,16420.0,102.4939,102.7058,102.4847,102.7058,16420.0
2020-11-20 11:25:00,111.47,111.65,111.47,111.56,17982.0,102.7243,102.8901,102.7243,102.8072,17982.0
2020-11-20 11:30:00,111.58,111.63,111.55,111.62,9453.0,102.8256,102.8717,102.798,102.8625,9453.0
2020-11-20 11:35:00,111.6,111.61,111.49,111.56,13735.0,102.8441,102.8533,102.7427,102.8072,13735.0
2020-11-20 11:40:00,111.57,111.7,111.57,111.59,13324.0,102.8164,102.9362,102.8164,102.8348,13324.0
2020-11-20 11:45:00,111.55,111.7,111.42,111.44,16878.0,102.798,102.9362,102.6782,102.6966,16878.0
2020-11-20 11:50:00,111.44,111.5,111.2,111.36,54325.0,102.6966,102.7519,102.4754,102.6229,54325.0
2020-11-20 11:55:00,111.38,111.42,111.23,111.27,11880.0,102.6413,102.6782,102.5031,102.5399,11880.0
2020-11-20 12:00:00,111.25,111.36,111.21,111.26,16440.0,102.5215,102.6229,102.4847,102.5307,16440.0
2020-11-20 12:05:00,111.26,111.39,111.23,111.33,9731.0,102.5307,102.6505,102.5031,102.5952,9731.0
2020-11-20 12:10:00,111.32,111.33,111.24,111.28,8927.0,102.586,102.5952,102.5123,102.5492,8927.0
2020-11-20 12:15:00,111.28,111.34,111.21,111.33,10469.0,102.5492,102.6045,102.4847,102.5952,10469.0
2020-11-20 12:20:00,111.33,111.47,111.31,111.38,10124.0,102.5952,102.7243,102.5768,102.6413,10124.0
2020-11-20 12:25:00,111.38,111.58,111.38,111.53,12522.0,102.6413,102.8256,102.6413,102.7795,12522.0
2020-11-20 12:30:00,111.53,111.53,111.43,111.47,17430.0,102.7795,102.7795,102.6874,102.7243,17430.0
2020-11-20 12:35:00,111.46,111.51,111.4,111.41,9720.0,102.715,102.7611,102.6597,102.669,9720.0
2020-11-20 12:40:00,111.42,111.58,111.35,111.57,24160.0,102.6782,102.8256,102.6137,102.8164,24160.0
2020-11-20 12:45:00,111.57,111.59,111.43,111.44,14247.0,102.8164,102.8348,102.6874,102.6966,14247.0
2020-11-20 12:50:00,111.4,111.42,111.35,111.37,9882.0,102.6597,102.6782,102.6137,102.6321,9882.0
2020-11-20 12:55:00,111.37,111.38,111.19,111.19,15746.0,102.6321,102.6413,102.4662,102.4662,15746.0
2020-11-20 13:00:00,111.18,111.22,111.08,111.08,13542.0,102.457,102.4939,102.3649,102.3649,13542.0
2020-11-20 13:05:00,111.07,111.27,111.04,111.24,16530.0,102.3556,102.5399,102.328,102.5123,16530.0
2020-11-20 13:10:00,111.25,111.29,111.14,111.17,23082.0,102.5215,102.5584,102.4201,102.4478,23082.0
2020-11-20 13:15:00,111.17,111.19,111.09,111.16,14720.0,102.4478,102.4662,102.3741,102.4386,14720.0
2020-11-20 13:20:00,111.17,111.25,111.14,111.19,13199.0,102.4478,102.5215,102.4201,102.4662,13199.0
2020-11-20 13:25:00,111.17,111.27,111.17,111.21,17120.0,102.4478,102.5399,102.4478,102.4847,17120.0
2020-11-20 13:30:00,111.22,111.23,111.13,111.14,16111.0,102.4939,102.5031,102.4109,102.4201,16111.0
2020-11-20 13:35:00,111.14,111.35,111.13,111.31,15761.0,102.4201,102.6137,102.4109,102.5768,15761.0
2020-11-20 13:40:00,111.28,111.32,111.26,111.29,13389.0,102.5492,102.586,102.5307,102.5584,13389.0
2020-11-20 13:45:00,111.29,111.36,111.26,111.35,14570.0,102.5584,102.6229,102.5307,102.6137,14570.0
2020-11-20 13:50:00,111.38,111.5,111.38,111.49,15167.0,102.6413,102.7519,102.6413,102.7427,15167.0
2020-11-20 13:55:00,111.49,111.64,111.47,111.6,34228.0,102.7427,102.8809,102.7243,102.8441,34228.0
2020-11-20 14:00:00,111.62,111.75,111.61,111.71,30584.0,102.8625,102.9823,102.8533,102.9454,30584.0
2020-11-20 14:05:00,111.71,111.76,111.58,111.65,17024.0,102.9454,102.9915,102.8256,102.8901,17024.0
2020-11-20 14:10:00,111.64,111.73,111.57,111.58,23653.0,102.8809,102.9639,102.8164,102.8256,23653.0
2020-11-20 14:15:00,111.58,111.69,111.44,111.5,29978.0,102.8256,102.927,102.6966,102.7519,29978.0
2020-11-20 14:20:00,111.5,111.57,111.45,111.52,18762.0,102.7519,102.8164,102.7058,102.7703,18762.0
2020-11-20 14:25:00,111.52,111.52,111.43,111.51,18946.0,102.7703,102.7703,102.6874,102.7611,18946.0
2020-11-20 14:30:00,111.5,111.59,111.47,111.56,14801.0,102.7519,102.8348,102.7243,102.8072,14801.0
2020-11-20 14:35:00,111.58,111.73,111.57,111.61,17552.0,102.8256,102.9639,102.8164,102.8533,17552.0
2020-11-20 14:40:00,111.61,111.61,111.48,111.52,12593.0,102.8533,102.8533,102.7335,102.7703,12593.0
2020-11-20 14:45:00,111.52,111.54,111.44,111.5,17668.0,102.7703,102.7888,102.6966,102.7519,17668.0
2020-11-20 14:50:00,111.48,111.53,111.45,111.48,13632.0,102.7335,102.7795,102.7058,102.7335,13632.0
2020-11-20 14:55:00,111.49,111.49,111.31,111.37,17962.0,102.7427,102.7427,102.5768,102.6321,17962.0
2020-11-20 15:00:00,111.37,111.38,111.19,111.19,15316.0,102.6321,102.6413,102.4662,102.4662,15316.0
2020-11-20 15:05:00,111.17,111.34,111.02,111.05,33905.0,102.4478,102.6045,102.3096,102.3372,33905.0
2020-11-20 15:10:00,111.06,111.08,110.84,110.89,25553.0,102.3464,102.3649,102.1437,102.1898,25553.0
2020-11-20 15:15:00,110.89,110.95,110.75,110.93,51784.0,102.1898,102.2451,102.0607,102.2266,51784.0
2020-11-20 15:20:00,110.95,111.04,110.87,111.0,18599.0,102.2451,102.328,102.1713,102.2911,18599.0
2020-11-20 15:25:00,111.01,111.08,110.95,110.98,20811.0,102.3003,102.3649,102.2451,102.2727,20811.0
2020-11-20 15:30:00,110.96,111.02,110.84,110.93,32665.0,102.2543,102.3096,102.1437,102.2266,32665.0
2020-11-20 15:35:00,110.93,111.29,110.88,111.23,37083.0,102.2266,102.5584,102.1805,102.5031,37083.0
2020-11-20 15:40:00,111.23,111.42,111.2,111.38,48117.0,102.5031,102.6782,102.4754,102.6413,48117.0
2020-11-20 15:45:00,111.37,111.58,111.31,111.46,51098.0,102.6321,102.8256,102.5768,102.715,51098.0
2020-11-20 15:50:00,111.48,111.52,111.15,111.16,78042.0,102.7335,102.7703,102.4294,102.4386,78042.0
2020-11-20 15:55:00,111.16,111.26,110.87,110.9,233605.0,102.4386,102.5307,102.1713,102.199,233605.0
2020-11-23 09:30:00,111.43,111.52,110.82,111.01,97382.0,102.6874,102.7703,102.1253,102.3003,97382.0
2020-11-23 09:35:00,111.09,111.12,110.7,110.83,27704.0,102.3741,102.4017,102.0147,102.1345,27704.0
2020-11-23 09:40:00,110.85,111.15,110.76,110.76,18010.0,102.1529,102.4294,102.07,102.07,18010.0
2020-11-23 09:45:00,110.87,111.07,110.65,110.67,20096.0,102.1713,102.3556,101.9686,101.987,20096.0
2020-11-23 09:50:00,110.68,110.73,110.44,110.54,39036.0,101.9962,102.0423,101.7751,101.8672,39036.0
2020-11-23 09:55:00,110.48,110.62,110.34,110.4,23367.0,101.8119,101.9409,101.6829,101.7382,23367.0
2020-11-23 10:00:00,110.43,110.51,110.26,110.39,26807.0,101.7659,101.8396,101.6092,101.729,26807.0
2020-11-23 10:05:00,110.36,110.38,110.07,110.21,24843.0,101.7013,101.7198,101.4341,101.5631,24843.0
2020-11-23 10:10:00,110.21,110.31,110.12,110.15,18240.0,101.5631,101.6553,101.4802,101.5078,18240.0
2020-11-23 10:15:00,110.19,110.57,110.14,110.57,25805.0,101.5447,101.8949,101.4986,101.8949,25805.0
2020-11-23 10:20:00,110.54,110.55,110.07,110.11,34366.0,101.8672,101.8764,101.4341,101.471,34366.0
2020-11-23 10:25:00,110.08,110.11,109.57,109.63,39891.0,101.4433,101.471,100.9733,101.0286,39891.0
2020-11-23 10:30:00,109.59,110.14,109.55,109.98,27181.0,100.9918,101.4986,100.9549,101.3512,27181.0
2020-11-23 10:35:00,109.96,110.13,109.9,110.06,23130.0,101.3327,101.4894,101.2774,101.4249,23130.0
2020-11-23 10:40:00,110.1,110.32,110.04,110.23,18028.0,101.4617,101.6645,101.4065,101.5815,18028.0
2020-11-23 10:45:00,110.19,110.36,110.04,110.34,77250.0,101.5447,101.7013,101.4065,101.6829,77250.0
2020-11-23 10:50:00,110.32,110.32,110.09,110.09,17680.0,101.6645,101.6645,101.4525,101.4525,17680.0
2020-11-23 10:55:00,110.11,110.25,110.1,110.12,23977.0,101.471,101.6,101.4617,101.4802,23977.0
2020-11-23 11:00:00,110.09,110.12,110.0,110.12,28948.0,101.4525,101.4802,101.3696,101.4802,28948.0
2020-11-23 11:05:00,110.11,110.12,109.93,110.04,27028.0,101.471,101.4802,101.3051,101.4065,27028.0
2020-11-23 11:10:00,110.02,110.05,109.89,109.91,25674.0,101.388,101.4157,101.2682,101.2867,25674.0
2020-11-23 11:15:00,109.89,109.98,109.68,109.84,49546.0,101.2682,101.3512,101.0747,101.2221,49546.0
2020-11-23 11:20:00,109.84,109.91,109.71,109.84,31263.0,101.2221,101.2867,101.1023,101.2221,31263.0
2020-11-23 11:25:00,109.82,109.86,109.62,109.62,21820.0,101.2037,101.2406,101.0194,101.0194,21820.0
2020-11-23 11:30:00,109.64,109.71,109.39,109.4,20936.0,101.0378,101.1023,100.8075,100.8167,20936.0
2020-11-23 11:35:00,109.37,109.67,109.37,109.52,21777.0,100.789,101.0655,100.789,100.9273,21777.0
2020-11-23 11:40:00,109.52,109.62,109.41,109.53,20810.0,100.9273,101.0194,100.8259,100.9365,20810.0
2020-11-23 11:45:00,109.54,109.77,109.52,109.76,20796.0,100.9457,101.1576,100.9273,101.1484,20796.0
2020-11-23 11:50:00,109.78,109.78,109.57,109.61,17390.0,101.1669,101.1669,100.9733,101.0102,17390.0
2020-11-23 11:55:00,109.61,109.76,109.53,109.68,23758.0,101.0102,101.1484,100.9365,101.0747,23758.0
2020-11-23 12:00:00,109.67,109.68,109.49,109.64,16834.0,101.0655,101.0747,100.8996,101.0378,16834.0
2020-11-23 12:05:00,109.63,109.64,109.47,109.54,17293.0,101.0286,101.0378,100.8812,100.9457,17293.0
2020-11-23 12:10:00,109.54,109.7,109.53,109.68,31893.0,100.9457,101.0931,100.9365,101.0747,31893.0
2020-11-23 12:15:00,109.65,109.89,109.6,109.85,28423.0,101.0471,101.2682,101.001,101.2314,28423.0
2020-11-23 12:20:00,109.84,109.84,109.7,109.73,15161.0,101.2221,101.2221,101.0931,101.1208,15161.0
2020-11-23 12:25:00,109.73,109.75,109.65,109.69,15643.0,101.1208,101.1392,101.0471,101.0839,15643.0
2020-11-23 12:30:00,109.68,109.74,109.57,109.65,16999.0,101.0747,101.13,100.9733,101.0471,16999.0
2020-11-23 12:35:00,109.64,109.69,109.61,109.68,21927.0,101.0378,101.0839,101.0102,101.0747,21927.0
2020-11-23 12:40:00,109.67,109.69,109.53,109.56,15397.0,101.0655,101.0839,100.9365,100.9641,15397.0
2020-11-23 12:45:00,109.55,109.59,109.48,109.52,30600.0,100.9549,100.9918,100.8904,100.9273,30600.0
2020-11-23 12:50:00,109.53,109.64,109.47,109.47,22876.0,100.9365,101.0378,100.8812,100.8812,22876.0
2020-11-23 12:55:00,109.44,109.56,109.44,109.56,23160.0,100.8535,100.9641,100.8535,100.9641,23160.0
2020-11-23 13:00:00,109.56,109.81,109.56,109.78,52552.0,100.9641,101.1945,100.9641,101.1669,52552.0
2020-11-23 13:05:00,109.78,109.86,109.74,109.74,20517.0,101.1669,101.2406,101.13,101.13,20517.0
2020-11-23 13:10:00,109.74,109.74,109.46,109.52,23272.0,101.13,101.13,100.872,100.9273,23272.0
2020-11-23 13:15:00,109.51,109.51,109.28,109.31,38741.0,100.918,100.918,100.7061,100.7337,38741.0
2020-11-23 13:20:00,109.31,109.36,109.28,109.31,19150.0,100.7337,100.7798,100.7061,100.7337,19150.0
2020-11-23 13:25:00,109.31,109.47,109.26,109.3,32184.0,100.7337,100.8812,100.6876,100.7245,32184.0
2020-11-23 13:30:00,109.34,109.37,109.21,109.23,13380.0,100.7614,100.789,100.6416,100.66,13380.0
2020-11-23 13:35:00,109.22,109.32,109.19,109.29,22486.0,100.6508,100.7429,100.6231,100.7153,22486.0
2020-11-23 13:40:00,109.29,109.33,109.16,109.19,13292.0,100.7153,100.7522,100.5955,100.6231,13292.0
2020-11-23 13:45:00,109.2,109.31,109.16,109.18,14391.0,100.6324,100.7337,100.5955,100.6139,14391.0
2020-11-23 13:50:00,109.17,109.3,109.17,109.29,14876.0,100.6047,100.7245,100.6047,100.7153,14876.0
2020-11-23 13:55:00,109.29,109.33,109.23,109.28,18576.0,100.7153,100.7522,100.66,100.7061,18576.0
2020-11-23 14:00:00,109.28,109.43,109.28,109.4,16520.0,100.7061,100.8443,100.7061,100.8167,16520.0
2020-11-23 14:05:00,109.39,109.46,109.39,109.39,10112.0,100.8075,100.872,100.8075,100.8075,10112.0
2020-11-23 14:10:00,109.39,109.42,109.34,109.39,30992.0,100.8075,100.8351,100.7614,100.8075,30992.0
2020-11-23 14:15:00,109.39,109.42,109.28,109.29,11966.0,100.8075,100.8351,100.7061,100.7153,11966.0
2020-11-23 14:20:00,109.29,109.32,108.94,109.04,62042.0,100.7153,100.7429,100.3928,100.4849,62042.0
2020-11-23 14:25:00,109.03,109.06,108.86,108.88,20239.0,100.4757,100.5033,100.319,100.3375,20239.0
2020-11-23 14:30:00,108.89,109.04,108.87,109.04,31144.0,100.3467,100.4849,100.3282,100.4849,31144.0
2020-11-23 14:35:00,109.05,109.07,108.88,108.92,51294.0,100.4941,100.5126,100.3375,100.3743,51294.0
2020-11-23 14:40:00,108.93,108.99,108.92,108.92,17211.0,100.3835,100.4388,100.3743,100.3743,17211.0
2020-11-23 14:45:00,108.92,109.03,108.91,108.93,37835.0,100.3743,100.4757,100.3651,100.3835,37835.0
2020-11-23 14:50:00,108.94,109.33,108.93,109.3,61514.0,100.3928,100.7522,100.3835,100.7245,61514.0
2020-11-23 14:55:00,109.3,109.4,109.28,109.36,18553.0,100.7245,100.8167,100.7061,100.7798,18553.0
2020-11-23 15:00:00,109.38,109.5,109.31,109.48,17716.0,100.7982,100.9088,100.7337,100.8904,17716.0
2020-11-23 15:05:00,109.49,109.6,109.46,109.6,25020.0,100.8996,101.001,100.872,101.001,25020.0
2020-11-23 15:10:00,109.6,109.62,109.5,109.57,22156.0,101.001,101.0194,100.9088,100.9733,22156.0
2020-11-23 15:15:00,109.57,109.59,109.45,109.52,38801.0,100.9733,100.9918,100.8627,100.9273,38801.0
2020-11-23 15:20:00,109.53,109.72,109.53,109.66,35443.0,100.9365,101.1116,100.9365,101.0563,35443.0
2020-11-23 15:25:00,109.68,109.72,109.6,109.6,20443.0,101.0747,101.1116,101.001,101.001,20443.0
2020-11-23 15:30:00,109.61,109.63,109.45,109.47,24362.0,101.0102,101.0286,100.8627,100.8812,24362.0
2020-11-23 15:35:00,109.49,109.58,109.49,109.55,39547.0,100.8996,100.9825,100.8996,100.9549,39547.0
2020-11-23 15:40:00,109.55,109.63,109.47,109.54,50274.0,100.9549,101.0286,100.8812,100.9457,50274.0
2020-11-23 15:45:00,109.53,109.62,109.38,109.5,91289.0,100.9365,101.0194,100.7982,100.9088,91289.0
2020-11-23 15:50:00,109.5,109.55,109.37,109.39,88563.0,100.9088,100.9549,100.789,100.8075,88563.0
2020-11-23 15:55:00,109.38,109.38,109.21,109.26,282943.0,100.7982,100.7982,100.6416,100.6876,282943.0
2020-11-24 09:30:00,109.31,109.59,108.83,109.33,140844.0,100.7337,100.9918,100.2914,100.7522,140844.0
2020-11-24 09:35:00,109.31,109.44,108.8,108.87,73262.0,100.7337,100.8535,100.2637,100.3282,73262.0
2020-11-24 09:40:00,108.91,109.07,108.73,108.88,78956.0,100.3651,100.5126,100.1992,100.3375,78956.0
2020-11-24 09:45:00,108.88,109.11,108.48,108.62,84410.0,100.3375,100.5494,99.9688,100.0979,84410.0
2020-11-24 09:50:00,108.62,108.72,108.31,108.45,41940.0,100.0979,100.19,99.8122,99.9412,41940.0
2020-11-24 09:55:00,108.45,108.48,108.17,108.2,72086.0,99.9412,99.9688,99.6832,99.7108,72086.0
2020-11-24 10:00:00,108.16,108.4,108.04,108.37,48694.0,99.674,99.8951,99.5634,99.8675,48694.0
2020-11-24 10:05:00,108.41,108.67,108.35,108.42,38491.0,99.9043,100.1439,99.849,99.9136,38491.0
2020-11-24 10:10:00,108.39,108.5,108.24,108.33,45711.0,99.8859,99.9873,99.7477,99.8306,45711.0
2020-11-24 10:15:00,108.33,108.5,108.23,108.35,39629.0,99.8306,99.9873,99.7385,99.849,39629.0
2020-11-24 10:20:00,108.35,108.71,108.33,108.53,31022.0,99.849,100.1808,99.8306,100.0149,31022.0
2020-11-24 10:25:00,108.53,108.7,108.5,108.58,35090.0,100.0149,100.1716,99.9873,100.061,35090.0
2020-11-24 10:30:00,108.57,108.61,108.4,108.5,43139.0,100.0518,100.0886,99.8951,99.9873,43139.0
2020-11-24 10:35:00,108.52,108.67,108.43,108.44,32200.0,100.0057,100.1439,99.9228,99.932,32200.0
2020-11-24 10:40:00,108.44,108.62,108.42,108.61,34666.0,99.932,100.0979,99.9136,100.0886,34666.0
2020-11-24 10:45:00,108.63,108.65,108.43,108.48,36844.0,100.1071,100.1255,99.9228,99.9688,36844.0
2020-11-24 10:50:00,108.48,108.65,108.48,108.63,56681.0,99.9688,100.1255,99.9688,100.1071,56681.0
2020-11-24 10:55:00,108.63,108.66,108.34,108.34,38780.0,100.1071,100.1347,99.8398,99.8398,38780.0
2020-11-24 11:00:00,108.37,108.54,108.25,108.45,30669.0,99.8675,100.0241,99.7569,99.9412,30669.0
2020-11-24 11:05:00,108.48,108.56,108.4,108.47,33685.0,99.9688,100.0426,99.8951,99.9596,33685.0
2020-11-24 11:10:00,108.47,108.55,108.38,108.38,43942.0,99.9596,100.0334,99.8767,99.8767,43942.0
2020-11-24 11:15:00,108.42,108.56,108.39,108.39,30803.0,99.9136,100.0426,99.8859,99.8859,30803.0
2020-11-24 11:20:00,108.42,108.65,108.38,108.51,50213.0,99.9136,100.1255,99.8767,99.9965,50213.0
2020-11-24 11:25:00,108.56,108.72,108.5,108.51,45170.0,100.0426,100.19,99.9873,99.9965,45170.0
2020-11-24 11:30:00,108.53,108.65,108.45,108.64,31470.0,100.0149,100.1255,99.9412,100.1163,31470.0
2020-11-24 11:35:00,108.63,108.71,108.5,108.55,19366.0,100.1071,100.1808,99.9873,100.0334,19366.0
2020-11-24 11:40:00,108.55,108.61,108.47,108.57,33895.0,100.0334,100.0886,99.9596,100.0518,33895.0
2020-11-24 11:45:00,108.57,108.76,108.56,108.76,32009.0,100.0518,100.2269,100.0426,100.2269,32009.0
2020-11-24 11:50:00,108.76,108.76,108.51,108.69,33598.0,100.2269,100.2269,99.9965,100.1624,33598.0
2020-11-24 11:55:00,108.67,108.79,108.5,108.53,24920.0,100.1439,100.2545,99.9873,100.0149,24920.0
2020-11-24 12:00:00,108.53,108.53,108.39,108.46,35142.0,100.0149,100.0149,99.8859,99.9504,35142.0
2020-11-24 12:05:00,108.46,108.48,108.32,108.41,67195.0,99.9504,99.9688,99.8214,99.9043,67195.0
2020-11-24 12:10:00,108.4,108.4,108.12,108.12,35630.0,99.8951,99.8951,99.6371,99.6371,35630.0
2020-11-24 12:15:00,108.15,108.24,108.08,108.23,25611.0,99.6647,99.7477,99.6002,99.7385,25611.0
2020-11-24 12:20:00,108.22,108.23,108.09,108.23,22085.0,99.7292,99.7385,99.6094,99.7385,22085.0
2020-11-24 12:25:00,108.23,108.24,108.04,108.13,21004.0,99.7385,99.7477,99.5634,99.6463,21004.0
2020-11-24 12:30:00,108.13,108.14,107.94,108.06,47257.0,99.6463,99.6555,99.4712,99.5818,47257.0
2020-11-24 12:35:00,108.05,108.22,108.0,108.06,23427.0,99.5726,99.7292,99.5265,99.5818,23427.0
2020-11-24 12:40:00,108.09,108.18,108.0,108.07,28219.0,99.6094,99.6924,99.5265,99.591,28219.0
2020-11-24 12:45:00,108.06,108.16,107.96,108.08,26660.0,99.5818,99.674,99.4896,99.6002,26660.0
2020-11-24 12:50:00,108.07,108.16,108.06,108.12,17540.0,99.591,99.674,99.5818,99.6371,17540.0
2020-11-24 12:55:00,108.13,108.14,107.98,107.98,22958.0,99.6463,99.6555,99.5081,99.5081,22958.0
2020-11-24 13:00:00,107.99,108.01,107.8,107.88,43048.0,99.5173,99.5357,99.3422,99.4159,43048.0
2020-11-24 13:05:00,107.88,107.94,107.81,107.9,44831.0,99.4159,99.4712,99.3514,99.4344,44831.0
2020-11-24 13:10:00,107.9,107.92,107.8,107.88,22786.0,99.4344,99.4528,99.3422,99.4159,22786.0
2020-11-24 13:15:00,107.87,107.88,107.63,107.69,31211.0,99.4067,99.4159,99.1855,99.2408,31211.0
2020-11-24 13:20:00,107.68,107.69,107.52,107.54,28707.0,99.2316,99.2408,99.0842,99.1026,28707.0
2020-11-24 13:25:00,107.52,107.52,107.25,107.31,57736.0,99.0842,99.0842,98.8354,98.8906,57736.0
2020-11-24 13:30:00,107.32,107.74,107.3,107.74,71054.0,98.8999,99.2869,98.8814,99.2869,71054.0
2020-11-24 13:35:00,107.73,107.83,107.68,107.69,38754.0,99.2777,99.3698,99.2316,99.2408,38754.0
2020-11-24 13:40:00,107.69,108.07,107.68,107.7,78933.0,99.2408,99.591,99.2316,99.25,78933.0
2020-11-24 13:45:00,107.7,107.73,107.54,107.62,31526.0,99.25,99.2777,99.1026,99.1763,31526.0
2020-11-24 13:50:00,107.64,107.69,107.56,107.64,29540.0,99.1948,99.2408,99.121,99.1948,29540.0
2020-11-24 13:55:00,107.64,107.82,107.63,107.76,53684.0,99.1948,99.3606,99.1855,99.3053,53684.0
2020-11-24 14:00:00,107.76,107.83,107.72,107.73,36177.0,99.3053,99.3698,99.2685,99.2777,36177.0
2020-11-24 14:05:00,107.76,107.79,107.7,107.76,40552.0,99.3053,99.333,99.25,99.3053,40552.0
2020-11-24 14:10:00,107.77,107.82,107.6,107.65,25867.0,99.3146,99.3606,99.1579,99.204,25867.0
2020-11-24 14:15:00,107.64,107.69,107.55,107.61,40017.0,99.1948,99.2408,99.1118,99.1671,40017.0
2020-11-24 14:20:00,107.6,107.66,107.54,107.65,30942.0,99.1579,99.2132,99.1026,99.204,30942.0
2020-11-24 14:25:00,107.65,107.72,107.6,107.6,38662.0,99.204,99.2685,99.1579,99.1579,38662.0
2020-11-24 14:30:00,107.61,107.7,107.59,107.6,58943.0,99.1671,99.25,99.1487,99.1579,58943.0
2020-11-24 14:35:00,107.61,107.8,107.6,107.73,43211.0,99.1671,99.3422,99.1579,99.2777,43211.0
2020-11-24 14:40:00,107.73,107.79,107.65,107.73,40686.0,99.2777,99.333,99.204,99.2777,40686.0
2020-11-24 14:45:00,107.73,107.74,107.51,107.52,41713.0,99.2777,99.2869,99.075,99.0842,41713.0
2020-11-24 14:50:00,107.53,107.59,107.46,107.48,43694.0,99.0934,99.1487,99.0289,99.0473,43694.0
2020-11-24 14:55:00,107.47,107.56,107.41,107.42,48525.0,99.0381,99.121,98.9828,98.992,48525.0
2020-11-24 15:00:00,107.41,107.55,107.33,107.45,48181.0,98.9828,99.1118,98.9091,99.0197,48181.0
2020-11-24 15:05:00,107.45,107.6,107.45,107.6,42729.0,99.0197,99.1579,99.0197,99.1579,42729.0
2020-11-24 15:10:00,107.6,107.66,107.51,107.55,44140.0,99.1579,99.2132,99.075,99.1118,44140.0
2020-11-24 15:15:00,107.54,107.54,107.41,107.45,51467.0,99.1026,99.1026,98.9828,99.0197,51467.0
2020-11-24 15:20:00,107.46,107.66,107.46,107.61,52362.0,99.0289,99.2132,99.0289,99.1671,52362.0
2020-11-24 15:25:00,107.6,107.65,107.55,107.6,50944.0,99.1579,99.204,99.1118,99.1579,50944.0
2020-11-24 15:30:00,107.6,107.62,107.48,107.56,82525.0,99.1579,99.1763,99.0473,99.121,82525.0
2020-11-24 15:35:00,107.55,107.56,107.39,107.47,90852.0,99.1118,99.121,98.9644,99.0381,90852.0
2020-11-24 15:40:00,107.46,107.46,107.31,107.34,89975.0,99.0289,99.0289,98.8906,98.9183,89975.0
2020-11-24 15:45:00,107.34,107.47,107.3,107.42,113178.0,98.9183,99.0381,98.8814,98.992,113178.0
2020-11-24 15:50:00,107.4,107.61,107.37,107.61,181044.0,98.9736,99.1671,98.9459,99.1671,181044.0
2020-11-24 15:55:00,107.63,107.86,107.55,107.62,484573.0,99.1855,99.3975,99.1118,99.1763,484573.0
2020-11-25 09:30:00,107.05,108.4,107.05,107.61,158179.0,98.651,99.8951,98.651,99.1671,158179.0
2020-11-25 09:35:00,107.54,107.7,107.34,107.36,63008.0,99.1026,99.25,98.9183,98.9367,63008.0
2020-11-25 09:40:00,107.41,107.59,107.25,107.33,37158.0,98.9828,99.1487,98.8354,98.9091,37158.0
2020-11-25 09:45:00,107.32,107.5,107.12,107.42,35240.0,98.8999,99.0657,98.7156,98.992,35240.0
2020-11-25 09:50:00,107.42,107.54,107.21,107.5,38220.0,98.992,99.1026,98.7985,99.0657,38220.0
2020-11-25 09:55:00,107.46,107.46,107.15,107.25,35734.0,99.0289,99.0289,98.7432,98.8354,35734.0
2020-11-25 10:00:00,107.25,107.25,106.94,106.94,51430.0,98.8354,98.8354,98.5497,98.5497,51430.0
2020-11-25 10:05:00,106.94,107.08,106.73,106.82,41778.0,98.5497,98.6787,98.3561,98.4391,41778.0
2020-11-25 10:10:00,106.84,107.07,106.84,107.03,39097.0,98.4575,98.6695,98.4575,98.6326,39097.0
2020-11-25 10:15:00,106.99,107.07,106.76,106.81,39812.0,98.5958,98.6695,98.3838,98.4299,39812.0
2020-11-25 10:20:00,106.81,106.92,106.7,106.84,43292.0,98.4299,98.5312,98.3285,98.4575,43292.0
2020-11-25 10:25:00,106.82,106.85,106.7,106.7,26072.0,98.4391,98.4667,98.3285,98.3285,26072.0
2020-11-25 10:30:00,106.7,106.84,106.65,106.69,35108.0,98.3285,98.4575,98.2824,98.3193,35108.0
2020-11-25 10:35:00,106.66,106.73,106.34,106.4,52013.0,98.2916,98.3561,97.9967,98.052,52013.0
2020-11-25 10:40:00,106.41,106.67,106.34,106.5,43629.0,98.0613,98.3009,97.9967,98.1442,43629.0
2020-11-25 10:45:00,106.53,106.66,106.38,106.57,39057.0,98.1718,98.2916,98.0336,98.2087,39057.0
2020-11-25 10:50:00,106.57,106.68,106.47,106.61,79645.0,98.2087,98.3101,98.1165,98.2456,79645.0
2020-11-25 10:55:00,106.6,106.64,106.53,106.6,46653.0,98.2363,98.2732,98.1718,98.2363,46653.0
2020-11-25 11:00:00,106.61,106.79,106.53,106.79,43376.0,98.2456,98.4114,98.1718,98.4114,43376.0
2020-11-25 11:05:00,106.76,106.76,106.54,106.61,40164.0,98.3838,98.3838,98.1811,98.2456,40164.0
2020-11-25 11:10:00,106.63,106.65,106.55,106.6,43543.0,98.264,98.2824,98.1903,98.2363,43543.0
2020-11-25 11:15:00,106.6,106.7,106.52,106.7,43403.0,98.2363,98.3285,98.1626,98.3285,43403.0
2020-11-25 11:20:00,106.68,106.77,106.61,106.66,29768.0,98.3101,98.393,98.2456,98.2916,29768.0
2020-11-25 11:25:00,106.64,106.72,106.61,106.67,41740.0,98.2732,98.3469,98.2456,98.3009,41740.0
2020-11-25 11:30:00,106.67,106.77,106.65,106.69,29337.0,98.3009,98.393,98.2824,98.3193,29337.0
2020-11-25 11:35:00,106.68,106.74,106.65,106.69,58025.0,98.3101,98.3654,98.2824,98.3193,58025.0
2020-11-25 11:40:00,106.69,106.7,106.43,106.51,42240.0,98.3193,98.3285,98.0797,98.1534,42240.0
2020-11-25 11:45:00,106.5,106.58,106.46,106.54,21566.0,98.1442,98.2179,98.1073,98.1811,21566.0
2020-11-25 11:50:00,106.53,106.64,106.53,106.61,23444.0,98.1718,98.2732,98.1718,98.2456,23444.0
2020-11-25 11:55:00,106.61,106.65,106.5,106.5,27102.0,98.2456,98.2824,98.1442,98.1442,27102.0
2020-11-25 12:00:00,106.49,106.57,106.4,106.42,30632.0,98.135,98.2087,98.052,98.0705,30632.0
2020-11-25 12:05:00,106.43,106.53,106.43,106.46,25417.0,98.0797,98.1718,98.0797,98.1073,25417.0
2020-11-25 12:10:00,106.45,106.5,106.42,106.43,23911.0,98.0981,98.1442,98.0705,98.0797,23911.0
2020-11-25 12:15:00,106.43,106.7,106.41,106.7,39556.0,98.0797,98.3285,98.0613,98.3285,39556.0
2020-11-25 12:20:00,106.69,106.84,106.51,106.54,93470.0,98.3193,98.4575,98.1534,98.1811,93470.0
2020-11-25 12:25:00,106.54,106.54,106.32,106.33,49635.0,98.1811,98.1811,97.9783,97.9875,49635.0
2020-11-25 12:30:00,106.32,106.52,106.1,106.38,106091.0,97.9783,98.1626,97.7756,98.0336,106091.0
2020-11-25 12:35:00,106.38,106.41,106.19,106.24,57546.0,98.0336,98.0613,97.8585,97.9046,57546.0
2020-11-25 12:40:00,106.23,106.29,106.14,106.16,103655.0,97.8954,97.9507,97.8124,97.8309,103655.0
2020-11-25 12:45:00,106.17,106.26,106.08,106.26,76958.0,97.8401,97.923,97.7571,97.923,76958.0
2020-11-25 12:50:00,106.27,106.51,106.27,106.46,43106.0,97.9322,98.1534,97.9322,98.1073,43106.0
2020-11-25 12:55:00,106.45,106.57,106.44,106.52,36547.0,98.0981,98.2087,98.0889,98.1626,36547.0
2020-11-25 13:00:00,106.52,106.54,106.38,106.41,37163.0,98.1626,98.1811,98.0336,98.0613,37163.0
2020-11-25 13:05:00,106.41,106.48,106.35,106.43,33233.0,98.0613,98.1258,98.006,98.0797,33233.0
2020-11-25 13:10:00,106.42,106.49,106.33,106.34,28257.0,98.0705,98.135,97.9875,97.9967,28257.0
2020-11-25 13:15:00,106.34,106.39,106.32,106.36,76124.0,97.9967,98.0428,97.9783,98.0152,76124.0
2020-11-25 13:20:00,106.37,106.41,106.31,106.36,33834.0,98.0244,98.0613,97.9691,98.0152,33834.0
2020-11-25 13:25:00,106.36,106.4,106.34,106.39,27745.0,98.0152,98.052,97.9967,98.0428,27745.0
2020-11-25 13:30:00,106.36,106.38,106.18,106.2,55183.0,98.0152,98.0336,97.8493,97.8677,55183.0
2020-11-25 13:35:00,106.2,106.26,106.14,106.24,50243.0,97.8677,97.923,97.8124,97.9046,50243.0
2020-11-25 13:40:00,106.24,106.27,106.09,106.1,35336.0,97.9046,97.9322,97.7664,97.7756,35336.0
2020-11-25 13:45:00,106.08,106.13,106.01,106.12,29724.0,97.7571,97.8032,97.6926,97.794,29724.0
2020-11-25 13:50:00,106.12,106.13,106.03,106.05,36421.0,97.794,97.8032,97.7111,97.7295,36421.0
2020-11-25 13:55:00,106.05,106.15,106.02,106.05,36653.0,97.7295,97.8217,97.7019,97.7295,36653.0
2020-11-25 14:00:00,106.04,106.07,105.86,105.95,65362.0,97.7203,97.7479,97.5544,97.6373,65362.0
2020-11-25 14:05:00,105.95,105.99,105.86,105.89,43219.0,97.6373,97.6742,97.5544,97.5821,43219.0
2020-11-25 14:10:00,105.89,105.98,105.84,105.97,44438.0,97.5821,97.665,97.536,97.6558,44438.0
2020-11-25 14:15:00,105.98,105.99,105.89,105.92,38137.0,97.665,97.6742,97.5821,97.6097,38137.0
2020-11-25 14:20:00,105.92,106.01,105.9,105.94,39463.0,97.6097,97.6926,97.5913,97.6281,39463.0
2020-11-25 14:25:00,105.94,106.0,105.89,105.91,30664.0,97.6281,97.6834,97.5821,97.6005,30664.0
2020-11-25 14:30:00,105.91,105.93,105.77,105.82,35391.0,97.6005,97.6189,97.4715,97.5175,35391.0
2020-11-25 14:35:00,105.82,105.84,105.7,105.71,39385.0,97.5175,97.536,97.407,97.4162,39385.0
2020-11-25 14:40:00,105.71,105.74,105.63,105.68,35821.0,97.4162,97.4438,97.3425,97.3885,35821.0
2020-11-25 14:45:00,105.68,105.84,105.67,105.81,41598.0,97.3885,97.536,97.3793,97.5083,41598.0
2020-11-25 14:50:00,105.82,105.88,105.73,105.76,69613.0,97.5175,97.5728,97.4346,97.4623,69613.0
2020-11-25 14:55:00,105.77,105.86,105.72,105.77,61071.0,97.4715,97.5544,97.4254,97.4715,61071.0
2020-11-25 15:00:00,105.73,105.83,105.71,105.71,47426.0,97.4346,97.5268,97.4162,97.4162,47426.0
2020-11-25 15:05:00,105.71,105.72,105.64,105.69,76981.0,97.4162,97.4254,97.3517,97.3977,76981.0
2020-11-25 15:10:00,105.69,105.89,105.65,105.88,44241.0,97.3977,97.5821,97.3609,97.5728,44241.0
2020-11-25 15:15:00,105.88,105.92,105.81,105.86,61339.0,97.5728,97.6097,97.5083,97.5544,61339.0
2020-11-25 15:20:00,105.86,106.03,105.86,106.0,49387.0,97.5544,97.7111,97.5544,97.6834,49387.0
2020-11-25 15:25:00,106.01,106.25,105.99,106.21,41482.0,97.6926,97.9138,97.6742,97.8769,41482.0
2020-11-25 15:30:00,106.21,106.41,106.14,106.39,69433.0,97.8769,98.0613,97.8124,98.0428,69433.0
2020-11-25 15:35:00,106.4,106.49,106.22,106.26,113446.0,98.052,98.135,97.8862,97.923,113446.0
2020-11-25 15:40:00,106.25,106.37,106.22,106.37,74537.0,97.9138,98.0244,97.8862,98.0244,74537.0
2020-11-25 15:45:00,106.37,106.38,106.27,106.31,90702.0,98.0244,98.0336,97.9322,97.9691,90702.0
2020-11-25 15:50:00,106.31,106.33,106.08,106.23,167114.0,97.9691,97.9875,97.7571,97.8954,167114.0
2020-11-25 15:55:00,106.22,106.47,106.1,106.41,286803.0,97.8862,98.1165,97.7756,98.0613,286803.0
2020-11-27 09:30:00,106.67,106.8,105.87,105.92,156873.0,98.3009,98.4207,97.5636,97.6097,156873.0
2020-11-27 09:35:00,105.88,106.74,105.87,106.52,42076.0,97.5728,98.3654,97.5636,98.1626,42076.0
2020-11-27 09:40:00,106.57,106.71,106.44,106.65,44187.0,98.2087,98.3377,98.0889,98.2824,44187.0
2020-11-27 09:45:00,106.64,106.81,106.53,106.7,43593.0,98.2732,98.4299,98.1718,98.3285,43593.0
2020-11-27 09:50:00,106.72,106.96,106.63,106.89,94902.0,98.3469,98.5681,98.264,98.5036,94902.0
2020-11-27 09:55:00,106.89,107.04,106.83,106.85,55733.0,98.5036,98.6418,98.4483,98.4667,55733.0
2020-11-27 10:00:00,106.83,106.98,106.71,106.91,29387.0,98.4483,98.5865,98.3377,98.522,29387.0
2020-11-27 10:05:00,106.92,107.06,106.84,107.01,34978.0,98.5312,98.6603,98.4575,98.6142,34978.0
2020-11-27 10:10:00,107.01,107.15,106.99,107.05,25626.0,98.6142,98.7432,98.5958,98.651,25626.0
2020-11-27 10:15:00,107.06,107.08,106.91,107.07,30670.0,98.6603,98.6787,98.522,98.6695,30670.0
2020-11-27 10:20:00,107.05,107.32,107.04,107.31,47519.0,98.651,98.8999,98.6418,98.8906,47519.0
2020-11-27 10:25:00,107.31,107.31,106.95,107.11,41498.0,98.8906,98.8906,98.5589,98.7063,41498.0
2020-11-27 10:30:00,107.1,107.3,107.03,107.09,36898.0,98.6971,98.8814,98.6326,98.6879,36898.0
2020-11-27 10:35:00,107.18,107.18,107.0,107.14,17211.0,98.7708,98.7708,98.605,98.734,17211.0
2020-11-27 10:40:00,107.18,107.34,107.12,107.32,19592.0,98.7708,98.9183,98.7156,98.8999,19592.0
2020-11-27 10:45:00,107.31,107.36,107.24,107.29,14384.0,98.8906,98.9367,98.8261,98.8722,14384.0
2020-11-27 10:50:00,107.32,107.45,107.28,107.43,16841.0,98.8999,99.0197,98.863,99.0012,16841.0
2020-11-27 10:55:00,107.43,107.48,107.2,107.39,18539.0,99.0012,99.0473,98.7893,98.9644,18539.0
2020-11-27 11:00:00,107.39,107.57,107.37,107.55,13723.0,98.9644,99.1302,98.9459,99.1118,13723.0
2020-11-27 11:05:00,107.57,107.63,107.44,107.55,20739.0,99.1302,99.1855,99.0104,99.1118,20739.0
2020-11-27 11:10:00,107.56,107.62,107.4,107.41,21999.0,99.121,99.1763,98.9736,98.9828,21999.0
2020-11-27 11:15:00,107.45,107.45,107.32,107.41,20429.0,99.0197,99.0197,98.8999,98.9828,20429.0
2020-11-27 11:20:00,107.43,107.53,107.38,107.53,13793.0,99.0012,99.0934,98.9552,99.0934,13793.0
2020-11-27 11:25:00,107.51,107.53,107.4,107.43,16881.0,99.075,99.0934,98.9736,99.0012,16881.0
2020-11-27 11:30:00,107.45,107.55,107.41,107.43,20139.0,99.0197,99.1118,98.9828,99.0012,20139.0
2020-11-27 11:35:00,107.45,107.53,107.4,107.4,10524.0,99.0197,99.0934,98.9736,98.9736,10524.0
2020-11-27 11:40:00,107.43,107.53,107.38,107.51,21184.0,99.0012,99.0934,98.9552,99.075,21184.0
2020-11-27 11:45:00,107.5,107.51,107.27,107.32,17497.0,99.0657,99.075,98.8538,98.8999,17497.0
2020-11-27 11:50:00,107.31,107.31,107.17,107.29,17265.0,98.8906,98.8906,98.7616,98.8722,17265.0
2020-11-27 11:55:00,107.29,107.3,107.15,107.23,18859.0,98.8722,98.8814,98.7432,98.8169,18859.0
2020-11-27 12:00:00,107.24,107.42,107.2,107.32,12763.0,98.8261,98.992,98.7893,98.8999,12763.0
2020-11-27 12:05:00,107.32,107.49,107.32,107.41,16300.0,98.8999,99.0565,98.8999,98.9828,16300.0
2020-11-27 12:10:00,107.41,107.41,107.18,107.32,14819.0,98.9828,98.9828,98.7708,98.8999,14819.0
2020-11-27 12:15:00,107.29,107.44,107.28,107.36,34098.0,98.8722,99.0104,98.863,98.9367,34098.0
2020-11-27 12:20:00,107.35,107.42,107.31,107.37,29623.0,98.9275,98.992,98.8906,98.9459,29623.0
2020-11-27 12:25:00,107.38,107.42,107.31,107.38,18045.0,98.9552,98.992,98.8906,98.9552,18045.0
2020-11-27 12:30:00,107.33,107.42,107.28,107.33,22304.0,98.9091,98.992,98.863,98.9091,22304.0
2020-11-27 12:35:00,107.33,107.41,107.27,107.41,16352.0,98.9091,98.9828,98.8538,98.9828,16352.0
2020-11-27 12:40:00,107.4,107.55,107.4,107.47,36241.0,98.9736,99.1118,98.9736,99.0381,36241.0
2020-11-27 12:45:00,107.46,107.56,107.43,107.5,24866.0,99.0289,99.121,99.0012,99.0657,24866.0
2020-11-27 12:50:00,107.52,107.75,107.52,107.68,34488.0,99.0842,99.2961,99.0842,99.2316,34488.0
2020-11-27 12:55:00,107.68,107.73,107.61,107.68,71737.0,99.2316,99.2777,99.1671,99.2316,71737.0
2020-11-30 09:30:00,107.77,108.42,107.29,107.37,119892.0,99.3146,99.9136,98.8722,98.9459,119892.0
2020-11-30 09:35:00,107.38,107.57,107.09,107.18,32253.0,98.9552,99.1302,98.6879,98.7708,32253.0
2020-11-30 09:40:00,107.18,107.54,107.15,107.15,55172.0,98.7708,99.1026,98.7432,98.7432,55172.0
2020-11-30 09:45:00,107.15,107.77,107.11,107.77,16789.0,98.7432,99.3146,98.7063,99.3146,16789.0
2020-11-30 09:50:00,107.78,108.07,107.65,107.99,15358.0,99.3238,99.591,99.204,99.5173,15358.0
2020-11-30 09:55:00,107.99,108.53,107.97,108.03,60491.0,99.5173,100.0149,99.4989,99.5542,60491.0
2020-11-30 10:00:00,108.03,108.53,108.03,108.46,37399.0,99.5542,100.0149,99.5542,99.9504,37399.0
2020-11-30 10:05:00,108.42,108.55,108.24,108.26,37870.0,99.9136,100.0334,99.7477,99.7661,37870.0
2020-11-30 10:10:00,108.2,108.3,108.04,108.12,20289.0,99.7108,99.803,99.5634,99.6371,20289.0
2020-11-30 10:15:00,108.12,108.15,107.92,107.92,20871.0,99.6371,99.6647,99.4528,99.4528,20871.0
2020-11-30 10:20:00,107.95,108.17,107.91,108.17,22640.0,99.4804,99.6832,99.4436,99.6832,22640.0
2020-11-30 10:25:00,108.13,108.2,108.01,108.01,20570.0,99.6463,99.7108,99.5357,99.5357,20570.0
2020-11-30 10:30:00,108.02,108.06,107.7,107.72,33222.0,99.5449,99.5818,99.25,99.2685,33222.0
2020-11-30 10:35:00,107.71,107.75,107.45,107.46,21431.0,99.2593,99.2961,99.0197,99.0289,21431.0
2020-11-30 10:40:00,107.45,107.63,107.45,107.56,21199.0,99.0197,99.1855,99.0197,99.121,21199.0
2020-11-30 10:45:00,107.54,107.84,107.43,107.71,13139.0,99.1026,99.3791,99.0012,99.2593,13139.0
2020-11-30 10:50:00,107.72,107.92,107.71,107.82,19504.0,99.2685,99.4528,99.2593,99.3606,19504.0
2020-11-30 10:55:00,107.84,107.98,107.81,107.82,19613.0,99.3791,99.5081,99.3514,99.3606,19613.0
2020-11-30 11:00:00,107.78,107.81,107.63,107.66,85780.0,99.3238,99.3514,99.1855,99.2132,85780.0
2020-11-30 11:05:00,107.7,107.81,107.6,107.62,19690.0,99.25,99.3514,99.1579,99.1763,19690.0
2020-11-30 11:10:00,107.6,107.73,107.58,107.6,13347.0,99.1579,99.2777,99.1395,99.1579,13347.0
2020-11-30 11:15:00,107.62,107.63,107.44,107.48,16000.0,99.1763,99.1855,99.0104,99.0473,16000.0
2020-11-30 11:20:00,107.49,107.52,107.26,107.48,24384.0,99.0565,99.0842,98.8446,99.0473,24384.0
2020-11-30 11:25:00,107.48,107.57,107.45,107.57,12007.0,99.0473,99.1302,99.0197,99.1302,12007.0
2020-11-30 11:30:00,107.58,107.75,107.5,107.56,17220.0,99.1395,99.2961,99.0657,99.121,17220.0
2020-11-30 11:35:00,107.57,107.64,107.5,107.63,11926.0,99.1302,99.1948,99.0657,99.1855,11926.0
2020-11-30 11:40:00,107.68,107.79,107.63,107.79,12705.0,99.2316,99.333,99.1855,99.333,12705.0
2020-11-30 11:45:00,107.79,107.8,107.57,107.62,11530.0,99.333,99.3422,99.1302,99.1763,11530.0
2020-11-30 11:50:00,107.64,107.68,107.58,107.6,15302.0,99.1948,99.2316,99.1395,99.1579,15302.0
2020-11-30 11:55:00,107.59,107.64,107.44,107.46,19280.0,99.1487,99.1948,99.0104,99.0289,19280.0
2020-11-30 12:00:00,107.44,107.54,107.43,107.47,16242.0,99.0104,99.1026,99.0012,99.0381,16242.0
2020-11-30 12:05:00,107.46,107.58,107.44,107.55,9571.0,99.0289,99.1395,99.0104,99.1118,9571.0
2020-11-30 12:10:00,107.55,107.76,107.55,107.73,75885.0,99.1118,99.3053,99.1118,99.2777,75885.0
2020-11-30 12:15:00,107.72,107.78,107.67,107.72,40365.0,99.2685,99.3238,99.2224,99.2685,40365.0
2020-11-30 12:20:00,107.71,107.71,107.63,107.7,7750.0,99.2593,99.2593,99.1855,99.25,7750.0
2020-11-30 12:25:00,107.7,107.73,107.65,107.66,13169.0,99.25,99.2777,99.204,99.2132,13169.0
2020-11-30 12:30:00,107.67,107.68,107.54,107.62,233080.0,99.2224,99.2316,99.1026,99.1763,233080.0
2020-11-30 12:35:00,107.63,107.65,107.46,107.5,12493.0,99.1855,99.204,99.0289,99.0657,12493.0
2020-11-30 12:40:00,107.51,107.6,107.46,107.6,51627.0,99.075,99.1579,99.0289,99.1579,51627.0
2020-11-30 12:45:00,107.6,107.69,107.56,107.64,11893.0,99.1579,99.2408,99.121,99.1948,11893.0
2020-11-30 12:50:00,107.64,107.66,107.52,107.62,8780.0,99.1948,99.2132,99.0842,99.1763,8780.0
2020-11-30 12:55:00,107.59,107.74,107.55,107.73,11468.0,99.1487,99.2869,99.1118,99.2777,11468.0
2020-11-30 13:00:00,107.73,107.87,107.69,107.84,18511.0,99.2777,99.4067,99.2408,99.3791,18511.0
2020-11-30 13:05:00,107.84,107.92,107.82,107.82,10243.0,99.3791,99.4528,99.3606,99.3606,10243.0
2020-11-30 13:10:00,107.83,107.94,107.72,107.89,17912.0,99.3698,99.4712,99.2685,99.4251,17912.0
2020-11-30 13:15:00,107.91,108.13,107.88,108.04,32962.0,99.4436,99.6463,99.4159,99.5634,32962.0
2020-11-30 13:20:00,108.06,108.16,108.04,108.04,12941.0,99.5818,99.674,99.5634,99.5634,12941.0
2020-11-30 13:25:00,108.07,108.07,107.97,107.98,23107.0,99.591,99.591,99.4989,99.5081,23107.0
2020-11-30 13:30:00,107.98,108.0,107.85,107.87,24792.0,99.5081,99.5265,99.3883,99.4067,24792.0
2020-11-30 13:35:00,107.81,107.98,107.77,107.86,15476.0,99.3514,99.5081,99.3146,99.3975,15476.0
2020-11-30 13:40:00,107.83,107.89,107.8,107.82,16453.0,99.3698,99.4251,99.3422,99.3606,16453.0
2020-11-30 13:45:00,107.81,107.86,107.69,107.79,13641.0,99.3514,99.3975,99.2408,99.333,13641.0
2020-11-30 13:50:00,107.76,107.76,107.62,107.63,10404.0,99.3053,99.3053,99.1763,99.1855,10404.0
2020-11-30 13:55:00,107.63,107.63,107.5,107.57,17979.0,99.1855,99.1855,99.0657,99.1302,17979.0
2020-11-30 14:00:00,107.55,107.55,107.4,107.45,14995.0,99.1118,99.1118,98.9736,99.0197,14995.0
2020-11-30 14:05:00,107.42,107.47,107.37,107.43,18072.0,98.992,99.0381,98.9459,99.0012,18072.0
2020-11-30 14:10:00,107.44,107.51,107.39,107.49,20155.0,99.0104,99.075,98.9644,99.0565,20155.0
2020-11-30 14:15:00,107.48,107.48,107.34,107.35,15113.0,99.0473,99.0473,98.9183,98.9275,15113.0
2020-11-30 14:20:00,107.37,107.44,107.32,107.43,22064.0,98.9459,99.0104,98.8999,99.0012,22064.0
2020-11-30 14:25:00,107.42,107.53,107.42,107.52,24652.0,98.992,99.0934,98.992,99.0842,24652.0
2020-11-30 14:30:00,107.52,107.56,107.43,107.49,19642.0,99.0842,99.121,99.0012,99.0565,19642.0
2020-11-30 14:35:00,107.5,107.51,107.41,107.45,14780.0,99.0657,99.075,98.9828,99.0197,14780.0
2020-11-30 14:40:00,107.44,107.48,107.39,107.4,14484.0,99.0104,99.0473,98.9644,98.9736,14484.0
2020-11-30 14:45:00,107.4,107.52,107.37,107.49,16903.0,98.9736,99.0842,98.9459,99.0565,16903.0
2020-11-30 14:50:00,107.49,107.56,107.42,107.45,19450.0,99.0565,99.121,98.992,99.0197,19450.0
2020-11-30 14:55:00,107.43,107.73,107.43,107.67,43095.0,99.0012,99.2777,99.0012,99.2224,43095.0
2020-11-30 15:00:00,107.69,107.69,107.41,107.46,25322.0,99.2408,99.2408,98.9828,99.0289,25322.0
2020-11-30 15:05:00,107.45,107.53,107.37,107.39,10561.0,99.0197,99.0934,98.9459,98.9644,10561.0
2020-11-30 15:10:00,107.39,107.44,107.28,107.33,23567.0,98.9644,99.0104,98.863,98.9091,23567.0
2020-11-30 15:15:00,107.32,107.49,107.32,107.48,16330.0,98.8999,99.0565,98.8999,99.0473,16330.0
2020-11-30 15:20:00,107.46,107.64,107.45,107.63,18751.0,99.0289,99.1948,99.0197,99.1855,18751.0
2020-11-30 15:25:00,107.64,107.65,107.51,107.58,20724.0,99.1948,99.204,99.075,99.1395,20724.0
2020-11-30 15:30:00,107.56,107.7,107.5,107.66,36351.0,99.121,99.25,99.0657,99.2132,36351.0
2020-11-30 15:35:00,107.64,107.9,107.59,107.86,49634.0,99.1948,99.4344,99.1487,99.3975,49634.0
2020-11-30 15:40:00,107.87,107.92,107.74,107.84,71536.0,99.4067,99.4528,99.2869,99.3791,71536.0
2020-11-30 15:45:00,107.84,108.0,107.84,107.96,58056.0,99.3791,99.5265,99.3791,99.4896,58056.0
2020-11-30 15:50:00,108.0,108.3,107.98,108.09,156948.0,99.5265,99.803,99.5081,99.6094,156948.0
2020-11-30 15:55:00,108.11,108.2,107.94,108.19,543986.0,99.6279,99.7108,99.4712,99.7016,543986.0
2020-12-01 09:30:00,109.24,109.49,108.8,109.15,141273.0,100.6692,100.8996,100.2637,100.5863,141273.0
2020-12-01 09:35:00,109.15,109.6,109.06,109.17,72612.0,100.5863,101.001,100.5033,100.6047,72612.0
2020-12-01 09:40:00,109.2,109.2,108.89,108.98,57937.0,100.6324,100.6324,100.3467,100.4296,57937.0
2020-12-01 09:45:00,108.97,109.0,108.73,108.92,40397.0,100.4204,100.448,100.1992,100.3743,40397.0
2020-12-01 09:50:00,108.9,108.92,108.67,108.68,31330.0,100.3559,100.3743,100.1439,100.1532,31330.0
2020-12-01 09:55:00,108.65,108.76,108.42,108.6,30531.0,100.1255,100.2269,99.9136,100.0794,30531.0
2020-12-01 10:00:00,108.61,108.75,108.4,108.41,51159.0,100.0886,100.2177,99.8951,99.9043,51159.0
2020-12-01 10:05:00,108.42,108.84,108.39,108.69,47694.0,99.9136,100.3006,99.8859,100.1624,47694.0
2020-12-01 10:10:00,108.66,108.75,108.44,108.61,18137.0,100.1347,100.2177,99.932,100.0886,18137.0
2020-12-01 10:15:00,108.59,109.25,108.59,109.22,39074.0,100.0702,100.6784,100.0702,100.6508,39074.0
2020-12-01 10:20:00,109.25,109.45,109.23,109.31,26432.0,100.6784,100.8627,100.66,100.7337,26432.0
2020-12-01 10:25:00,109.34,109.56,109.24,109.31,25919.0,100.7614,100.9641,100.6692,100.7337,25919.0
2020-12-01 10:30:00,109.27,109.34,109.0,109.0,20495.0,100.6969,100.7614,100.448,100.448,20495.0
2020-12-01 10:35:00,108.97,109.25,108.93,109.2,65449.0,100.4204,100.6784,100.3835,100.6324,65449.0
2020-12-01 10:40:00,109.27,109.4,109.21,109.31,17089.0,100.6969,100.8167,100.6416,100.7337,17089.0
2020-12-01 10:45:00,109.31,109.35,109.03,109.03,66410.0,100.7337,100.7706,100.4757,100.4757,66410.0
2020-12-01 10:50:00,109.03,109.04,108.74,108.96,22144.0,100.4757,100.4849,100.2084,100.4112,22144.0
2020-12-01 10:55:00,108.95,108.95,108.67,108.72,20667.0,100.402,100.402,100.1439,100.19,20667.0
2020-12-01 11:00:00,108.78,109.03,108.76,108.96,18556.0,100.2453,100.4757,100.2269,100.4112,18556.0
2020-12-01 11:05:00,108.98,109.06,108.9,108.97,44119.0,100.4296,100.5033,100.3559,100.4204,44119.0
2020-12-01 11:10:00,108.99,109.13,108.98,109.08,18014.0,100.4388,100.5678,100.4296,100.5218,18014.0
2020-12-01 11:15:00,109.11,109.25,109.07,109.17,16607.0,100.5494,100.6784,100.5126,100.6047,16607.0
2020-12-01 11:20:00,109.14,109.14,108.96,108.96,14369.0,100.5771,100.5771,100.4112,100.4112,14369.0
2020-12-01 11:25:00,108.96,109.03,108.86,108.87,18673.0,100.4112,100.4757,100.319,100.3282,18673.0
2020-12-01 11:30:00,108.89,108.93,108.63,108.89,43255.0,100.3467,100.3835,100.1071,100.3467,43255.0
2020-12-01 11:35:00,108.94,109.25,108.94,109.2,25815.0,100.3928,100.6784,100.3928,100.6324,25815.0
2020-12-01 11:40:00,109.18,109.18,109.03,109.05,11574.0,100.6139,100.6139,100.4757,100.4941,11574.0
2020-12-01 11:45:00,109.01,109.07,108.91,108.96,8399.0,100.4573,100.5126,100.3651,100.4112,8399.0
2020-12-01 11:50:00,108.92,108.94,108.78,108.82,10041.0,100.3743,100.3928,100.2453,100.2822,10041.0
2020-12-01 11:55:00,108.83,108.91,108.76,108.76,8890.0,100.2914,100.3651,100.2269,100.2269,8890.0
2020-12-01 12:00:00,108.76,108.91,108.69,108.91,11389.0,100.2269,100.3651,100.1624,100.3651,11389.0
2020-12-01 12:05:00,108.9,108.98,108.87,108.88,12685.0,100.3559,100.4296,100.3282,100.3375,12685.0
2020-12-01 12:10:00,108.89,108.89,108.74,108.81,19580.0,100.3467,100.3467,100.2084,100.273,19580.0
2020-12-01 12:15:00,108.79,108.8,108.56,108.56,37461.0,100.2545,100.2637,100.0426,100.0426,37461.0
2020-12-01 12:20:00,108.55,108.6,108.51,108.58,20990.0,100.0334,100.0794,99.9965,100.061,20990.0
2020-12-01 12:25:00,108.59,108.61,108.43,108.45,19666.0,100.0702,100.0886,99.9228,99.9412,19666.0
2020-12-01 12:30:00,108.47,108.69,108.46,108.57,14737.0,99.9596,100.1624,99.9504,100.0518,14737.0
2020-12-01 12:35:00,108.56,108.6,108.51,108.52,14691.0,100.0426,100.0794,99.9965,100.0057,14691.0
2020-12-01 12:40:00,108.51,108.6,108.46,108.52,15385.0,99.9965,100.0794,99.9504,100.0057,15385.0
2020-12-01 12:45:00,108.5,108.58,108.49,108.53,25105.0,99.9873,100.061,99.9781,100.0149,25105.0
2020-12-01 12:50:00,108.53,108.75,108.49,108.75,17122.0,100.0149,100.2177,99.9781,100.2177,17122.0
2020-12-01 12:55:00,108.76,108.77,108.59,108.62,10873.0,100.2269,100.2361,100.0702,100.0979,10873.0
2020-12-01 13:00:00,108.63,108.72,108.57,108.65,17468.0,100.1071,100.19,100.0518,100.1255,17468.0
2020-12-01 13:05:00,108.63,108.68,108.48,108.67,13679.0,100.1071,100.1532,99.9688,100.1439,13679.0
2020-12-01 13:10:00,108.69,108.88,108.69,108.88,14041.0,100.1624,100.3375,100.1624,100.3375,14041.0
2020-12-01 13:15:00,108.86,108.92,108.81,108.85,14361.0,100.319,100.3743,100.273,100.3098,14361.0
2020-12-01 13:20:00,108.85,108.9,108.81,108.85,21511.0,100.3098,100.3559,100.273,100.3098,21511.0
2020-12-01 13:25:00,108.85,108.95,108.83,108.95,14643.0,100.3098,100.402,100.2914,100.402,14643.0
2020-12-01 13:30:00,108.97,109.01,108.92,108.99,24065.0,100.4204,100.4573,100.3743,100.4388,24065.0
2020-12-01 13:35:00,108.99,109.06,108.95,108.95,17170.0,100.4388,100.5033,100.402,100.402,17170.0
2020-12-01 13:40:00,108.94,109.02,108.92,108.96,10539.0,100.3928,100.4665,100.3743,100.4112,10539.0
2020-12-01 13:45:00,108.97,109.01,108.88,108.97,14440.0,100.4204,100.4573,100.3375,100.4204,14440.0
2020-12-01 13:50:00,108.96,109.06,108.94,109.02,11418.0,100.4112,100.5033,100.3928,100.4665,11418.0
2020-12-01 13:55:00,109.01,109.02,108.88,108.95,25833.0,100.4573,100.4665,100.3375,100.402,25833.0
2020-12-01 14:00:00,108.93,108.93,108.74,108.77,13800.0,100.3835,100.3835,100.2084,100.2361,13800.0
2020-12-01 14:05:00,108.8,108.81,108.69,108.7,10752.0,100.2637,100.273,100.1624,100.1716,10752.0
2020-12-01 14:10:00,108.69,108.81,108.62,108.79,22443.0,100.1624,100.273,100.0979,100.2545,22443.0
2020-12-01 14:15:00,108.81,108.81,108.63,108.68,18747.0,100.273,100.273,100.1071,100.1532,18747.0
2020-12-01 14:20:00,108.66,108.68,108.54,108.54,15429.0,100.1347,100.1532,100.0241,100.0241,15429.0
2020-12-01 14:25:00,108.57,108.57,108.46,108.54,23494.0,100.0518,100.0518,99.9504,100.0241,23494.0
2020-12-01 14:30:00,108.56,108.58,108.46,108.54,17418.0,100.0426,100.061,99.9504,100.0241,17418.0
2020-12-01 14:35:00,108.53,108.66,108.46,108.65,30301.0,100.0149,100.1347,99.9504,100.1255,30301.0
2020-12-01 14:40:00,108.64,108.71,108.61,108.69,19066.0,100.1163,100.1808,100.0886,100.1624,19066.0
2020-12-01 14:45:00,108.68,108.79,108.58,108.61,29383.0,100.1532,100.2545,100.061,100.0886,29383.0
2020-12-01 14:50:00,108.59,108.6,108.43,108.48,15538.0,100.0702,100.0794,99.9228,99.9688,15538.0
2020-12-01 14:55:00,108.49,108.52,108.4,108.4,19426.0,99.9781,100.0057,99.8951,99.8951,19426.0
2020-12-01 15:00:00,108.41,108.44,108.3,108.34,20084.0,99.9043,99.932,99.803,99.8398,20084.0
2020-12-01 15:05:00,108.34,108.34,108.2,108.29,15465.0,99.8398,99.8398,99.7108,99.7938,15465.0
2020-12-01 15:10:00,108.28,108.37,108.24,108.25,18100.0,99.7845,99.8675,99.7477,99.7569,18100.0
2020-12-01 15:15:00,108.25,108.29,108.13,108.14,17730.0,99.7569,99.7938,99.6463,99.6555,17730.0
2020-12-01 15:20:00,108.14,108.34,108.11,108.34,15852.0,99.6555,99.8398,99.6279,99.8398,15852.0
2020-12-01 15:25:00,108.33,108.43,108.3,108.43,25169.0,99.8306,99.9228,99.803,99.9228,25169.0
2020-12-01 15:30:00,108.44,108.44,108.3,108.35,26660.0,99.932,99.932,99.803,99.849,26660.0
2020-12-01 15:35:00,108.35,108.39,108.24,108.24,35781.0,99.849,99.8859,99.7477,99.7477,35781.0
2020-12-01 15:40:00,108.25,108.34,108.18,108.19,43007.0,99.7569,99.8398,99.6924,99.7016,43007.0
2020-12-01 15:45:00,108.19,108.23,108.07,108.19,142526.0,99.7016,99.7385,99.591,99.7016,142526.0
2020-12-01 15:50:00,108.18,108.38,108.12,108.37,60640.0,99.6924,99.8767,99.6371,99.8675,60640.0
2020-12-01 15:55:00,108.36,108.56,108.3,108.48,282683.0,99.8583,100.0426,99.803,99.9688,282683.0
2020-12-02 09:30:00,108.31,108.36,107.36,107.51,79741.0,99.8122,99.8583,98.9367,99.075,79741.0
2020-12-02 09:35:00,107.57,108.25,107.5,107.95,20465.0,99.1302,99.7569,99.0657,99.4804,20465.0
2020-12-02 09:40:00,107.95,108.16,107.75,107.82,25778.0,99.4804,99.674,99.2961,99.3606,25778.0
2020-12-02 09:45:00,107.83,107.99,107.75,107.88,26724.0,99.3698,99.5173,99.2961,99.4159,26724.0
2020-12-02 09:50:00,107.93,108.24,107.91,108.15,31447.0,99.462,99.7477,99.4436,99.6647,31447.0
2020-12-02 09:55:00,108.24,108.27,108.06,108.13,10032.0,99.7477,99.7753,99.5818,99.6463,10032.0
2020-12-02 10:00:00,108.18,108.32,108.05,108.11,18082.0,99.6924,99.8214,99.5726,99.6279,18082.0
2020-12-02 10:05:00,108.12,108.19,108.02,108.05,17121.0,99.6371,99.7016,99.5449,99.5726,17121.0
2020-12-02 10:10:00,108.08,108.3,108.03,108.22,21892.0,99.6002,99.803,99.5542,99.7292,21892.0
2020-12-02 10:15:00,108.22,108.56,108.21,108.56,21667.0,99.7292,100.0426,99.72,100.0426,21667.0
2020-12-02 10:20:00,108.56,108.6,108.3,108.32,27654.0,100.0426,100.0794,99.803,99.8214,27654.0
2020-12-02 10:25:00,108.3,108.41,108.22,108.23,27398.0,99.803,99.9043,99.7292,99.7385,27398.0
2020-12-02 10:30:00,108.2,108.3,108.07,108.25,16891.0,99.7108,99.803,99.591,99.7569,16891.0
2020-12-02 10:35:00,108.25,108.31,108.06,108.09,26237.0,99.7569,99.8122,99.5818,99.6094,26237.0
2020-12-02 10:40:00,108.09,108.12,107.61,107.76,35089.0,99.6094,99.6371,99.1671,99.3053,35089.0
2020-12-02 10:45:00,107.76,107.79,107.65,107.74,43272.0,99.3053,99.333,99.204,99.2869,43272.0
2020-12-02 10:50:00,107.72,107.76,107.66,107.71,38367.0,99.2685,99.3053,99.2132,99.2593,38367.0
2020-12-02 10:55:00,107.72,108.0,107.53,107.59,49084.0,99.2685,99.5265,99.0934,99.1487,49084.0
2020-12-02 11:00:00,107.63,107.93,107.63,107.8,20232.0,99.1855,99.462,99.1855,99.3422,20232.0
2020-12-02 11:05:00,107.78,107.9,107.73,107.77,34585.0,99.3238,99.4344,99.2777,99.3146,34585.0
2020-12-02 11:10:00,107.81,107.83,107.51,107.52,56898.0,99.3514,99.3698,99.075,99.0842,56898.0
2020-12-02 11:15:00,107.56,107.71,107.38,107.62,45694.0,99.121,99.2593,98.9552,99.1763,45694.0
2020-12-02 11:20:00,107.62,107.84,107.56,107.75,34881.0,99.1763,99.3791,99.121,99.2961,34881.0
2020-12-02 11:25:00,107.78,107.78,107.63,107.67,10205.0,99.3238,99.3238,99.1855,99.2224,10205.0
2020-12-02 11:30:00,107.67,107.87,107.66,107.85,18472.0,99.2224,99.4067,99.2132,99.3883,18472.0
2020-12-02 11:35:00,107.87,107.94,107.73,107.92,27762.0,99.4067,99.4712,99.2777,99.4528,27762.0
2020-12-02 11:40:00,107.94,108.0,107.89,107.96,10505.0,99.4712,99.5265,99.4251,99.4896,10505.0
2020-12-02 11:45:00,107.97,107.97,107.8,107.88,10800.0,99.4989,99.4989,99.3422,99.4159,10800.0
2020-12-02 11:50:00,107.88,107.91,107.78,107.79,9389.0,99.4159,99.4436,99.3238,99.333,9389.0
2020-12-02 11:55:00,107.77,107.85,107.76,107.77,12494.0,99.3146,99.3883,99.3053,99.3146,12494.0
2020-12-02 12:00:00,107.81,107.83,107.71,107.76,14962.0,99.3514,99.3698,99.2593,99.3053,14962.0
2020-12-02 12:05:00,107.81,107.83,107.64,107.79,20667.0,99.3514,99.3698,99.1948,99.333,20667.0
2020-12-02 12:10:00,107.77,107.95,107.75,107.88,7183.0,99.3146,99.4804,99.2961,99.4159,7183.0
2020-12-02 12:15:00,107.89,107.96,107.78,107.81,7759.0,99.4251,99.4896,99.3238,99.3514,7759.0
2020-12-02 12:20:00,107.82,107.94,107.8,107.82,17845.0,99.3606,99.4712,99.3422,99.3606,17845.0
2020-12-02 12:25:00,107.81,107.85,107.71,107.74,39834.0,99.3514,99.3883,99.2593,99.2869,39834.0
2020-12-02 12:30:00,107.73,107.76,107.58,107.71,43190.0,99.2777,99.3053,99.1395,99.2593,43190.0
2020-12-02 12:35:00,107.71,107.83,107.71,107.76,20563.0,99.2593,99.3698,99.2593,99.3053,20563.0
2020-12-02 12:40:00,107.73,107.81,107.73,107.74,19285.0,99.2777,99.3514,99.2777,99.2869,19285.0
2020-12-02 12:45:00,107.75,108.02,107.75,108.01,16590.0,99.2961,99.5449,99.2961,99.5357,16590.0
2020-12-02 12:50:00,108.05,108.13,107.91,108.04,23447.0,99.5726,99.6463,99.4436,99.5634,23447.0
2020-12-02 12:55:00,108.05,108.13,107.94,108.09,10594.0,99.5726,99.6463,99.4712,99.6094,10594.0
2020-12-02 13:00:00,108.09,108.19,107.97,108.15,19421.0,99.6094,99.7016,99.4989,99.6647,19421.0
2020-12-02 13:05:00,108.19,108.26,108.03,108.1,13041.0,99.7016,99.7661,99.5542,99.6187,13041.0
2020-12-02 13:10:00,108.11,108.15,108.05,108.09,13284.0,99.6279,99.6647,99.5726,99.6094,13284.0
2020-12-02 13:15:00,108.09,108.14,108.03,108.04,9343.0,99.6094,99.6555,99.5542,99.5634,9343.0
2020-12-02 13:20:00,108.06,108.11,108.03,108.06,5482.0,99.5818,99.6279,99.5542,99.5818,5482.0
2020-12-02 13:25:00,108.04,108.07,108.0,108.0,8433.0,99.5634,99.591,99.5265,99.5265,8433.0
2020-12-02 13:30:00,108.02,108.17,107.96,108.05,18256.0,99.5449,99.6832,99.4896,99.5726,18256.0
2020-12-02 13:35:00,108.05,108.13,108.02,108.06,13629.0,99.5726,99.6463,99.5449,99.5818,13629.0
2020-12-02 13:40:00,108.06,108.21,108.05,108.21,15369.0,99.5818,99.72,99.5726,99.72,15369.0
2020-12-02 13:45:00,108.22,108.29,108.09,108.09,14589.0,99.7292,99.7938,99.6094,99.6094,14589.0
2020-12-02 13:50:00,108.09,108.16,108.08,108.12,11377.0,99.6094,99.674,99.6002,99.6371,11377.0
2020-12-02 13:55:00,108.17,108.18,107.91,107.95,19435.0,99.6832,99.6924,99.4436,99.4804,19435.0
2020-12-02 14:00:00,107.98,108.14,107.93,108.05,19982.0,99.5081,99.6555,99.462,99.5726,19982.0
2020-12-02 14:05:00,108.04,108.1,107.96,108.07,18248.0,99.5634,99.6187,99.4896,99.591,18248.0
2020-12-02 14:10:00,108.09,108.16,108.0,108.16,22205.0,99.6094,99.674,99.5265,99.674,22205.0
2020-12-02 14:15:00,108.13,108.34,108.08,108.31,16669.0,99.6463,99.8398,99.6002,99.8122,16669.0
2020-12-02 14:20:00,108.31,108.5,108.31,108.38,16405.0,99.8122,99.9873,99.8122,99.8767,16405.0
2020-12-02 14:25:00,108.4,108.45,108.32,108.44,15846.0,99.8951,99.9412,99.8214,99.932,15846.0
2020-12-02 14:30:00,108.39,108.48,108.34,108.41,17835.0,99.8859,99.9688,99.8398,99.9043,17835.0
2020-12-02 14:35:00,108.4,108.55,108.38,108.45,16898.0,99.8951,100.0334,99.8767,99.9412,16898.0
2020-12-02 14:40:00,108.45,108.57,108.44,108.55,16230.0,99.9412,100.0518,99.932,100.0334,16230.0
2020-12-02 14:45:00,108.57,108.63,108.27,108.27,22358.0,100.0518,100.1071,99.7753,99.7753,22358.0
2020-12-02 14:50:00,108.29,108.43,108.27,108.32,10805.0,99.7938,99.9228,99.7753,99.8214,10805.0
2020-12-02 14:55:00,108.32,108.54,108.32,108.44,11207.0,99.8214,100.0241,99.8214,99.932,11207.0
2020-12-02 15:00:00,108.46,108.54,108.39,108.42,15009.0,99.9504,100.0241,99.8859,99.9136,15009.0
2020-12-02 15:05:00,108.45,108.49,108.38,108.39,10973.0,99.9412,99.9781,99.8767,99.8859,10973.0
2020-12-02 15:10:00,108.39,108.44,108.37,108.39,12916.0,99.8859,99.932,99.8675,99.8859,12916.0
2020-12-02 15:15:00,108.37,108.37,108.24,108.27,18623.0,99.8675,99.8675,99.7477,99.7753,18623.0
2020-12-02 15:20:00,108.26,108.26,108.11,108.11,11009.0,99.7661,99.7661,99.6279,99.6279,11009.0
2020-12-02 15:25:00,108.12,108.16,108.03,108.1,15873.0,99.6371,99.674,99.5542,99.6187,15873.0
2020-12-02 15:30:00,108.11,108.17,108.0,108.16,36089.0,99.6279,99.6832,99.5265,99.674,36089.0
2020-12-02 15:35:00,108.16,108.16,108.03,108.06,19918.0,99.674,99.674,99.5542,99.5818,19918.0
2020-12-02 15:40:00,108.05,108.21,108.04,108.17,32968.0,99.5726,99.72,99.5634,99.6832,32968.0
2020-12-02 15:45:00,108.18,108.25,108.05,108.17,39892.0,99.6924,99.7569,99.5726,99.6832,39892.0
2020-12-02 15:50:00,108.16,108.26,107.97,107.98,91565.0,99.674,99.7661,99.4989,99.5081,91565.0
2020-12-02 15:55:00,107.98,108.24,107.91,108.16,190198.0,99.5081,99.7477,99.4436,99.674,190198.0
2020-12-03 09:30:00,108.15,108.22,107.95,107.98,76606.0,99.6647,99.7292,99.4804,99.5081,76606.0
2020-12-03 09:35:00,108.06,108.07,107.7,107.85,29825.0,99.5818,99.591,99.25,99.3883,29825.0
2020-12-03 09:40:00,107.72,108.04,107.62,108.0,23810.0,99.2685,99.5634,99.1763,99.5265,23810.0
2020-12-03 09:45:00,108.0,108.23,107.79,108.04,17949.0,99.5265,99.7385,99.333,99.5634,17949.0
2020-12-03 09:50:00,107.99,108.36,107.98,108.3,22852.0,99.5173,99.8583,99.5081,99.803,22852.0
2020-12-03 09:55:00,108.24,108.58,108.21,108.58,17477.0,99.7477,100.061,99.72,100.061,17477.0
2020-12-03 10:00:00,108.48,108.64,108.37,108.4,9671.0,99.9688,100.1163,99.8675,99.8951,9671.0
2020-12-03 10:05:00,108.39,108.57,108.34,108.48,15632.0,99.8859,100.0518,99.8398,99.9688,15632.0
2020-12-03 10:10:00,108.55,108.61,108.31,108.35,29059.0,100.0334,100.0886,99.8122,99.849,29059.0
2020-12-03 10:15:00,108.4,108.6,108.32,108.42,31192.0,99.8951,100.0794,99.8214,99.9136,31192.0
2020-12-03 10:20:00,108.46,108.55,108.4,108.43,12790.0,99.9504,100.0334,99.8951,99.9228,12790.0
2020-12-03 10:25:00,108.44,108.46,108.07,108.1,28641.0,99.932,99.9504,99.591,99.6187,28641.0
2020-12-03 10:30:00,108.1,108.25,108.01,108.03,17084.0,99.6187,99.7569,99.5357,99.5542,17084.0
2020-12-03 10:35:00,108.03,108.08,107.94,107.99,18792.0,99.5542,99.6002,99.4712,99.5173,18792.0
2020-12-03 10:40:00,107.99,108.16,107.96,108.03,18241.0,99.5173,99.674,99.4896,99.5542,18241.0
2020-12-03 10:45:00,108.01,108.08,107.94,107.99,22624.0,99.5357,99.6002,99.4712,99.5173,22624.0
2020-12-03 10:50:00,107.94,108.02,107.88,107.97,15647.0,99.4712,99.5449,99.4159,99.4989,15647.0
2020-12-03 10:55:00,107.95,107.98,107.7,107.76,18889.0,99.4804,99.5081,99.25,99.3053,18889.0
2020-12-03 11:00:00,107.75,107.82,107.7,107.72,20343.0,99.2961,99.3606,99.25,99.2685,20343.0
2020-12-03 11:05:00,107.73,107.74,107.49,107.56,33050.0,99.2777,99.2869,99.0565,99.121,33050.0
2020-12-03 11:10:00,107.53,107.61,107.39,107.4,19145.0,99.0934,99.1671,98.9644,98.9736,19145.0
2020-12-03 11:15:00,107.42,107.5,107.36,107.44,17537.0,98.992,99.0657,98.9367,99.0104,17537.0
2020-12-03 11:20:00,107.43,107.62,107.43,107.56,17208.0,99.0012,99.1763,99.0012,99.121,17208.0
2020-12-03 11:25:00,107.53,107.62,107.49,107.5,14182.0,99.0934,99.1763,99.0565,99.0657,14182.0
2020-12-03 11:30:00,107.52,107.53,107.26,107.26,14893.0,99.0842,99.0934,98.8446,98.8446,14893.0
2020-12-03 11:35:00,107.29,107.45,107.24,107.4,16329.0,98.8722,99.0197,98.8261,98.9736,16329.0
2020-12-03 11:40:00,107.39,107.43,107.33,107.4,17893.0,98.9644,99.0012,98.9091,98.9736,17893.0
2020-12-03 11:45:00,107.38,107.43,107.28,107.28,12484.0,98.9552,99.0012,98.863,98.863,12484.0
2020-12-03 11:50:00,107.28,107.41,107.19,107.3,14612.0,98.863,98.9828,98.7801,98.8814,14612.0
2020-12-03 11:55:00,107.29,107.39,107.29,107.36,7795.0,98.8722,98.9644,98.8722,98.9367,7795.0
2020-12-03 12:00:00,107.33,107.47,107.32,107.34,10044.0,98.9091,99.0381,98.8999,98.9183,10044.0
2020-12-03 12:05:00,107.33,107.43,107.31,107.36,10926.0,98.9091,99.0012,98.8906,98.9367,10926.0
2020-12-03 12:10:00,107.39,107.46,107.37,107.46,17920.0,98.9644,99.0289,98.9459,99.0289,17920.0
2020-12-03 12:15:00,107.46,107.46,107.31,107.4,11250.0,99.0289,99.0289,98.8906,98.9736,11250.0
2020-12-03 12:20:00,107.4,107.41,107.31,107.33,9518.0,98.9736,98.9828,98.8906,98.9091,9518.0
2020-12-03 12:25:00,107.33,107.38,107.31,107.34,8142.0,98.9091,98.9552,98.8906,98.9183,8142.0
2020-12-03 12:30:00,107.32,107.48,107.32,107.42,16160.0,98.8999,99.0473,98.8999,98.992,16160.0
2020-12-03 12:35:00,107.4,107.49,107.38,107.47,15815.0,98.9736,99.0565,98.9552,99.0381,15815.0
2020-12-03 12:40:00,107.45,107.56,107.42,107.42,11506.0,99.0197,99.121,98.992,98.992,11506.0
2020-12-03 12:45:00,107.42,107.45,107.36,107.45,6534.0,98.992,99.0197,98.9367,99.0197,6534.0
2020-12-03 12:50:00,107.45,107.48,107.37,107.48,10386.0,99.0197,99.0473,98.9459,99.0473,10386.0
2020-12-03 12:55:00,107.47,107.49,107.39,107.44,10318.0,99.0381,99.0565,98.9644,99.0104,10318.0
2020-12-03 13:00:00,107.41,107.44,107.37,107.41,18455.0,98.9828,99.0104,98.9459,98.9828,18455.0
2020-12-03 13:05:00,107.42,107.48,107.38,107.4,20228.0,98.992,99.0473,98.9552,98.9736,20228.0
2020-12-03 13:10:00,107.39,107.46,107.35,107.35,23375.0,98.9644,99.0289,98.9275,98.9275,23375.0
2020-12-03 13:15:00,107.36,107.38,107.28,107.33,12552.0,98.9367,98.9552,98.863,98.9091,12552.0
2020-12-03 13:20:00,107.31,107.32,107.2,107.3,14878.0,98.8906,98.8999,98.7893,98.8814,14878.0
2020-12-03 13:25:00,107.33,107.33,107.27,107.3,11330.0,98.9091,98.9091,98.8538,98.8814,11330.0
2020-12-03 13:30:00,107.29,107.31,107.22,107.22,14363.0,98.8722,98.8906,98.8077,98.8077,14363.0
2020-12-03 13:35:00,107.22,107.41,107.19,107.39,10718.0,98.8077,98.9828,98.7801,98.9644,10718.0
2020-12-03 13:40:00,107.37,107.4,107.27,107.39,9638.0,98.9459,98.9736,98.8538,98.9644,9638.0
2020-12-03 13:45:00,107.39,107.6,107.33,107.57,20093.0,98.9644,99.1579,98.9091,99.1302,20093.0
2020-12-03 13:50:00,107.54,107.56,107.44,107.44,13871.0,99.1026,99.121,99.0104,99.0104,13871.0
2020-12-03 13:55:00,107.45,107.47,107.28,107.29,23702.0,99.0197,99.0381,98.863,98.8722,23702.0
2020-12-03 14:00:00,107.3,107.49,107.22,107.38,32718.0,98.8814,99.0565,98.8077,98.9552,32718.0
2020-12-03 14:05:00,107.4,107.47,107.36,107.44,12041.0,98.9736,99.0381,98.9367,99.0104,12041.0
2020-12-03 14:10:00,107.42,107.42,107.3,107.32,11200.0,98.992,98.992,98.8814,98.8999,11200.0
2020-12-03 14:15:00,107.34,107.37,107.26,107.34,10957.0,98.9183,98.9459,98.8446,98.9183,10957.0
2020-12-03 14:20:00,107.33,107.48,107.3,107.46,18571.0,98.9091,99.0473,98.8814,99.0289,18571.0
2020-12-03 14:25:00,107.47,107.6,107.42,107.6,12508.0,99.0381,99.1579,98.992,99.1579,12508.0
2020-12-03 14:30:00,107.61,107.64,107.53,107.61,17967.0,99.1671,99.1948,99.0934,99.1671,17967.0
2020-12-03 14:35:00,107.62,107.74,107.57,107.69,29436.0,99.1763,99.2869,99.1302,99.2408,29436.0
2020-12-03 14:40:00,107.68,107.72,107.58,107.58,12725.0,99.2316,99.2685,99.1395,99.1395,12725.0
2020-12-03 14:45:00,107.59,107.64,107.55,107.59,16328.0,99.1487,99.1948,99.1118,99.1487,16328.0
2020-12-03 14:50:00,107.58,107.73,107.58,107.69,14158.0,99.1395,99.2777,99.1395,99.2408,14158.0
2020-12-03 14:55:00,107.67,107.73,107.64,107.69,10351.0,99.2224,99.2777,99.1948,99.2408,10351.0
2020-12-03 15:00:00,107.67,107.73,107.63,107.67,13665.0,99.2224,99.2777,99.1855,99.2224,13665.0
2020-12-03 15:05:00,107.66,107.69,107.55,107.62,14336.0,99.2132,99.2408,99.1118,99.1763,14336.0
2020-12-03 15:10:00,107.59,107.78,107.59,107.76,22533.0,99.1487,99.3238,99.1487,99.3053,22533.0
2020-12-03 15:15:00,107.74,107.8,107.72,107.77,19965.0,99.2869,99.3422,99.2685,99.3146,19965.0
2020-12-03 15:20:00,107.78,107.87,107.76,107.83,23580.0,99.3238,99.4067,99.3053,99.3698,23580.0
2020-12-03 15:25:00,107.83,107.88,107.78,107.83,28673.0,99.3698,99.4159,99.3238,99.3698,28673.0
2020-12-03 15:30:00,107.84,107.89,107.75,107.79,22276.0,99.3791,99.4251,99.2961,99.333,22276.0
2020-12-03 15:35:00,107.8,107.8,107.43,107.5,28099.0,99.3422,99.3422,99.0012,99.0657,28099.0
2020-12-03 15:40:00,107.46,107.48,107.25,107.46,48645.0,99.0289,99.0473,98.8354,99.0289,48645.0
2020-12-03 15:45:00,107.47,107.6,107.38,107.47,32029.0,99.0381,99.1579,98.9552,99.0381,32029.0
2020-12-03 15:50:00,107.43,107.47,107.09,107.14,67480.0,99.0012,99.0381,98.6879,98.734,67480.0
2020-12-03 15:55:00,107.17,107.54,107.08,107.47,174764.0,98.7616,99.1026,98.6787,99.0381,174764.0
2020-12-04 09:30:00,107.08,107.84,107.08,107.36,106952.0,98.6787,99.3791,98.6787,98.9367,106952.0
2020-12-04 09:35:00,107.31,107.59,107.18,107.37,28286.0,98.8906,99.1487,98.7708,98.9459,28286.0
2020-12-04 09:40:00,107.33,107.6,107.2,107.24,47196.0,98.9091,99.1579,98.7893,98.8261,47196.0
2020-12-04 09:45:00,107.2,107.63,107.18,107.48,18216.0,98.7893,99.1855,98.7708,99.0473,18216.0
2020-12-04 09:50:00,107.44,107.51,107.32,107.33,24560.0,99.0104,99.075,98.8999,98.9091,24560.0
2020-12-04 09:55:00,107.33,107.35,107.16,107.28,15076.0,98.9091,98.9275,98.7524,98.863,15076.0
2020-12-04 10:00:00,107.27,107.38,107.23,107.31,72303.0,98.8538,98.9552,98.8169,98.8906,72303.0
2020-12-04 10:05:00,107.33,107.35,107.04,107.15,30385.0,98.9091,98.9275,98.6418,98.7432,30385.0
2020-12-04 10:10:00,107.11,107.19,106.93,107.17,56826.0,98.7063,98.7801,98.5405,98.7616,56826.0
2020-12-04 10:15:00,107.17,107.62,107.16,107.59,13322.0,98.7616,99.1763,98.7524,99.1487,13322.0
2020-12-04 10:20:00,107.62,107.83,107.53,107.79,34668.0,99.1763,99.3698,99.0934,99.333,34668.0
2020-12-04 10:25:00,107.78,107.83,107.72,107.76,9955.0,99.3238,99.3698,99.2685,99.3053,9955.0
2020-12-04 10:30:00,107.76,107.83,107.72,107.81,13860.0,99.3053,99.3698,99.2685,99.3514,13860.0
2020-12-04 10:35:00,107.81,107.88,107.77,107.82,17110.0,99.3514,99.4159,99.3146,99.3606,17110.0
2020-12-04 10:40:00,107.81,107.93,107.75,107.91,41622.0,99.3514,99.462,99.2961,99.4436,41622.0
2020-12-04 10:45:00,107.93,108.04,107.88,107.9,31839.0,99.462,99.5634,99.4159,99.4344,31839.0
2020-12-04 10:50:00,107.92,107.99,107.85,107.85,20188.0,99.4528,99.5173,99.3883,99.3883,20188.0
2020-12-04 10:55:00,107.85,107.94,107.83,107.89,50078.0,99.3883,99.4712,99.3698,99.4251,50078.0
2020-12-04 11:00:00,107.91,107.98,107.85,107.93,36447.0,99.4436,99.5081,99.3883,99.462,36447.0
2020-12-04 11:05:00,107.94,108.09,107.86,108.01,60703.0,99.4712,99.6094,99.3975,99.5357,60703.0
2020-12-04 11:10:00,108.02,108.03,107.88,107.99,12119.0,99.5449,99.5542,99.4159,99.5173,12119.0
2020-12-04 11:15:00,107.97,108.04,107.94,108.0,17410.0,99.4989,99.5634,99.4712,99.5265,17410.0
2020-12-04 11:20:00,108.01,108.03,107.85,107.87,12520.0,99.5357,99.5542,99.3883,99.4067,12520.0
2020-12-04 11:25:00,107.83,107.91,107.68,107.78,17784.0,99.3698,99.4436,99.2316,99.3238,17784.0
2020-12-04 11:30:00,107.84,108.0,107.83,108.0,14715.0,99.3791,99.5265,99.3698,99.5265,14715.0
2020-12-04 11:35:00,107.99,108.02,107.87,107.91,32925.0,99.5173,99.5449,99.4067,99.4436,32925.0
2020-12-04 11:40:00,107.91,108.04,107.88,107.92,15897.0,99.4436,99.5634,99.4159,99.4528,15897.0
2020-12-04 11:45:00,107.93,107.97,107.82,107.84,12551.0,99.462,99.4989,99.3606,99.3791,12551.0
2020-12-04 11:50:00,107.84,107.91,107.75,107.81,18298.0,99.3791,99.4436,99.2961,99.3514,18298.0
2020-12-04 11:55:00,107.78,107.82,107.7,107.79,18183.0,99.3238,99.3606,99.25,99.333,18183.0
2020-12-04 12:00:00,107.81,107.89,107.78,107.88,29429.0,99.3514,99.4251,99.3238,99.4159,29429.0
2020-12-04 12:05:00,107.9,108.09,107.88,108.09,20881.0,99.4344,99.6094,99.4159,99.6094,20881.0
2020-12-04 12:10:00,108.09,108.14,108.03,108.13,15622.0,99.6094,99.6555,99.5542,99.6463,15622.0
2020-12-04 12:15:00,108.14,108.21,108.11,108.13,19977.0,99.6555,99.72,99.6279,99.6463,19977.0
2020-12-04 12:20:00,108.1,108.17,108.07,108.14,15304.0,99.6187,99.6832,99.591,99.6555,15304.0
2020-12-04 12:25:00,108.15,108.16,108.06,108.16,21911.0,99.6647,99.674,99.5818,99.674,21911.0
2020-12-04 12:30:00,108.16,108.27,108.13,108.16,21988.0,99.674,99.7753,99.6463,99.674,21988.0
2020-12-04 12:35:00,108.12,108.23,108.05,108.21,18992.0,99.6371,99.7385,99.5726,99.72,18992.0
2020-12-04 12:40:00,108.2,108.21,108.07,108.1,25278.0,99.7108,99.72,99.591,99.6187,25278.0
2020-12-04 12:45:00,108.1,108.12,107.87,107.94,14190.0,99.6187,99.6371,99.4067,99.4712,14190.0
2020-12-04 12:50:00,107.94,108.07,107.92,108.01,16133.0,99.4712,99.591,99.4528,99.5357,16133.0
2020-12-04 12:55:00,108.03,108.04,107.96,108.01,28103.0,99.5542,99.5634,99.4896,99.5357,28103.0
2020-12-04 13:00:00,108.03,108.1,107.94,107.96,24656.0,99.5542,99.6187,99.4712,99.4896,24656.0
2020-12-04 13:05:00,107.98,108.04,107.95,108.03,9769.0,99.5081,99.5634,99.4804,99.5542,9769.0
2020-12-04 13:10:00,108.01,108.09,107.95,108.06,21932.0,99.5357,99.6094,99.4804,99.5818,21932.0
2020-12-04 13:15:00,108.07,108.1,108.01,108.05,42894.0,99.591,99.6187,99.5357,99.5726,42894.0
2020-12-04 13:20:00,108.04,108.09,107.99,108.05,30314.0,99.5634,99.6094,99.5173,99.5726,30314.0
2020-12-04 13:25:00,108.03,108.07,108.01,108.04,17238.0,99.5542,99.591,99.5357,99.5634,17238.0
2020-12-04 13:30:00,108.04,108.16,108.0,108.03,31912.0,99.5634,99.674,99.5265,99.5542,31912.0
2020-12-04 13:35:00,108.02,108.18,108.02,108.18,10501.0,99.5449,99.6924,99.5449,99.6924,10501.0
2020-12-04 13:40:00,108.15,108.18,108.05,108.06,44904.0,99.6647,99.6924,99.5726,99.5818,44904.0
2020-12-04 13:45:00,108.05,108.13,108.03,108.04,23713.0,99.5726,99.6463,99.5542,99.5634,23713.0
2020-12-04 13:50:00,108.04,108.2,108.04,108.12,83977.0,99.5634,99.7108,99.5634,99.6371,83977.0
2020-12-04 13:55:00,108.14,108.16,108.04,108.05,17126.0,99.6555,99.674,99.5634,99.5726,17126.0
2020-12-04 14:00:00,108.07,108.09,107.91,107.99,42554.0,99.591,99.6094,99.4436,99.5173,42554.0
2020-12-04 14:05:00,108.0,108.09,107.99,108.07,16816.0,99.5265,99.6094,99.5173,99.591,16816.0
2020-12-04 14:10:00,108.08,108.17,108.07,108.08,15978.0,99.6002,99.6832,99.591,99.6002,15978.0
2020-12-04 14:15:00,108.07,108.2,108.07,108.15,29140.0,99.591,99.7108,99.591,99.6647,29140.0
2020-12-04 14:20:00,108.15,108.21,108.09,108.14,80435.0,99.6647,99.72,99.6094,99.6555,80435.0
2020-12-04 14:25:00,108.14,108.17,108.07,108.08,30833.0,99.6555,99.6832,99.591,99.6002,30833.0
2020-12-04 14:30:00,108.09,108.16,108.08,108.11,24522.0,99.6094,99.674,99.6002,99.6279,24522.0
2020-12-04 14:35:00,108.12,108.14,108.05,108.11,28072.0,99.6371,99.6555,99.5726,99.6279,28072.0
2020-12-04 14:40:00,108.11,108.18,108.08,108.18,32946.0,99.6279,99.6924,99.6002,99.6924,32946.0
2020-12-04 14:45:00,108.18,108.2,108.09,108.11,62013.0,99.6924,99.7108,99.6094,99.6279,62013.0
2020-12-04 14:50:00,108.11,108.11,107.9,107.95,30728.0,99.6279,99.6279,99.4344,99.4804,30728.0
2020-12-04 14:55:00,107.96,108.01,107.94,108.0,34431.0,99.4896,99.5357,99.4712,99.5265,34431.0
2020-12-04 15:00:00,108.0,108.09,107.97,108.03,39291.0,99.5265,99.6094,99.4989,99.5542,39291.0
2020-12-04 15:05:00,108.03,108.03,107.97,107.97,39662.0,99.5542,99.5542,99.4989,99.4989,39662.0
2020-12-04 15:10:00,107.99,108.02,107.93,107.95,19704.0,99.5173,99.5449,99.462,99.4804,19704.0
2020-12-04 15:15:00,107.95,108.01,107.94,107.97,25119.0,99.4804,99.5357,99.4712,99.4989,25119.0
2020-12-04 15:20:00,107.96,107.99,107.93,107.93,40211.0,99.4896,99.5173,99.462,99.462,40211.0
2020-12-04 15:25:00,107.94,107.99,107.85,107.87,63892.0,99.4712,99.5173,99.3883,99.4067,63892.0
2020-12-04 15:30:00,107.88,107.92,107.85,107.91,68377.0,99.4159,99.4528,99.3883,99.4436,68377.0
2020-12-04 15:35:00,107.9,107.95,107.82,107.83,80622.0,99.4344,99.4804,99.3606,99.3698,80622.0
2020-12-04 15:40:00,107.82,107.93,107.81,107.91,102154.0,99.3606,99.462,99.3514,99.4436,102154.0
2020-12-04 15:45:00,107.9,107.9,107.8,107.83,90015.0,99.4344,99.4344,99.3422,99.3698,90015.0
2020-12-04 15:50:00,107.82,107.95,107.79,107.82,168677.0,99.3606,99.4804,99.333,99.3606,168677.0
2020-12-04 15:55:00,107.82,108.09,107.79,107.85,468936.0,99.3606,99.6094,99.333,99.3883,468936.0
2020-12-07 09:30:00,107.72,108.3,107.15,107.92,107493.0,99.2685,99.803,98.7432,99.4528,107493.0
2020-12-07 09:35:00,107.93,108.17,107.81,107.9,79736.0,99.462,99.6832,99.3514,99.4344,79736.0
2020-12-07 09:40:00,107.93,107.94,107.71,107.81,44867.0,99.462,99.4712,99.2593,99.3514,44867.0
2020-12-07 09:45:00,107.79,107.87,107.62,107.69,24315.0,99.333,99.4067,99.1763,99.2408,24315.0
2020-12-07 09:50:00,107.7,107.79,107.47,107.55,23004.0,99.25,99.333,99.0381,99.1118,23004.0
2020-12-07 09:55:00,107.53,107.64,107.36,107.5,45863.0,99.0934,99.1948,98.9367,99.0657,45863.0
2020-12-07 10:00:00,107.48,107.7,107.47,107.67,36729.0,99.0473,99.25,99.0381,99.2224,36729.0
2020-12-07 10:05:00,107.65,107.68,107.47,107.56,34759.0,99.204,99.2316,99.0381,99.121,34759.0
2020-12-07 10:10:00,107.55,107.65,107.41,107.59,39876.0,99.1118,99.204,98.9828,99.1487,39876.0
2020-12-07 10:15:00,107.62,107.66,107.39,107.5,17201.0,99.1763,99.2132,98.9644,99.0657,17201.0
2020-12-07 10:20:00,107.5,107.61,107.45,107.61,22468.0,99.0657,99.1671,99.0197,99.1671,22468.0
2020-12-07 10:25:00,107.58,107.66,107.54,107.59,21250.0,99.1395,99.2132,99.1026,99.1487,21250.0
2020-12-07 10:30:00,107.61,107.63,107.52,107.58,23560.0,99.1671,99.1855,99.0842,99.1395,23560.0
2020-12-07 10:35:00,107.57,107.59,107.45,107.48,35983.0,99.1302,99.1487,99.0197,99.0473,35983.0
2020-12-07 10:40:00,107.48,107.55,107.43,107.46,22445.0,99.0473,99.1118,99.0012,99.0289,22445.0
2020-12-07 10:45:00,107.49,107.49,107.36,107.44,26027.0,99.0565,99.0565,98.9367,99.0104,26027.0
2020-12-07 10:50:00,107.45,107.48,107.37,107.39,31292.0,99.0197,99.0473,98.9459,98.9644,31292.0
2020-12-07 10:55:00,107.39,107.4,107.29,107.36,80963.0,98.9644,98.9736,98.8722,98.9367,80963.0
2020-12-07 11:00:00,107.34,107.34,107.12,107.2,44926.0,98.9183,98.9183,98.7156,98.7893,44926.0
2020-12-07 11:05:00,107.22,107.27,107.11,107.22,38176.0,98.8077,98.8538,98.7063,98.8077,38176.0
2020-12-07 11:10:00,107.21,107.22,107.06,107.1,45732.0,98.7985,98.8077,98.6603,98.6971,45732.0
2020-12-07 11:15:00,107.11,107.13,106.98,107.01,121981.0,98.7063,98.7248,98.5865,98.6142,121981.0
2020-12-07 11:20:00,107.01,107.09,106.99,107.03,88570.0,98.6142,98.6879,98.5958,98.6326,88570.0
2020-12-07 11:25:00,107.03,107.09,107.0,107.08,94745.0,98.6326,98.6879,98.605,98.6787,94745.0
2020-12-07 11:30:00,107.1,107.29,107.1,107.18,70446.0,98.6971,98.8722,98.6971,98.7708,70446.0
2020-12-07 11:35:00,107.19,107.47,107.17,107.4,44104.0,98.7801,99.0381,98.7616,98.9736,44104.0
2020-12-07 11:40:00,107.4,107.51,107.4,107.5,28653.0,98.9736,99.075,98.9736,99.0657,28653.0
2020-12-07 11:45:00,107.5,107.55,107.37,107.48,55049.0,99.0657,99.1118,98.9459,99.0473,55049.0
2020-12-07 11:50:00,107.48,107.56,107.45,107.48,38624.0,99.0473,99.121,99.0197,99.0473,38624.0
2020-12-07 11:55:00,107.47,107.49,107.37,107.37,30603.0,99.0381,99.0565,98.9459,98.9459,30603.0
2020-12-07 12:00:00,107.37,107.41,107.26,107.39,25538.0,98.9459,98.9828,98.8446,98.9644,25538.0
2020-12-07 12:05:00,107.37,107.37,107.14,107.17,38389.0,98.9459,98.9459,98.734,98.7616,38389.0
2020-12-07 12:10:00,107.17,107.29,107.13,107.15,20518.0,98.7616,98.8722,98.7248,98.7432,20518.0
2020-12-07 12:15:00,107.15,107.2,107.01,107.12,23564.0,98.7432,98.7893,98.6142,98.7156,23564.0
2020-12-07 12:20:00,107.1,107.12,107.0,107.04,20730.0,98.6971,98.7156,98.605,98.6418,20730.0
2020-12-07 12:25:00,107.08,107.1,106.92,106.98,47596.0,98.6787,98.6971,98.5312,98.5865,47596.0
2020-12-07 12:30:00,106.97,107.06,106.87,106.94,26630.0,98.5773,98.6603,98.4852,98.5497,26630.0
2020-12-07 12:35:00,106.95,106.98,106.85,106.92,27311.0,98.5589,98.5865,98.4667,98.5312,27311.0
2020-12-07 12:40:00,106.91,107.07,106.87,106.93,101131.0,98.522,98.6695,98.4852,98.5405,101131.0
2020-12-07 12:45:00,106.96,106.96,106.78,106.83,33839.0,98.5681,98.5681,98.4022,98.4483,33839.0
2020-12-07 12:50:00,106.85,106.88,106.79,106.83,35668.0,98.4667,98.4944,98.4114,98.4483,35668.0
2020-12-07 12:55:00,106.84,106.9,106.78,106.9,22494.0,98.4575,98.5128,98.4022,98.5128,22494.0
2020-12-07 13:00:00,106.86,107.14,106.85,107.13,23763.0,98.4759,98.734,98.4667,98.7248,23763.0
2020-12-07 13:05:00,107.11,107.13,107.01,107.1,16310.0,98.7063,98.7248,98.6142,98.6971,16310.0
2020-12-07 13:10:00,107.12,107.14,106.93,106.95,31683.0,98.7156,98.734,98.5405,98.5589,31683.0
2020-12-07 13:15:00,106.98,107.08,106.93,107.05,21106.0,98.5865,98.6787,98.5405,98.651,21106.0
2020-12-07 13:20:00,107.04,107.07,106.99,107.0,25788.0,98.6418,98.6695,98.5958,98.605,25788.0
2020-12-07 13:25:00,107.01,107.03,106.95,107.02,11405.0,98.6142,98.6326,98.5589,98.6234,11405.0
2020-12-07 13:30:00,107.02,107.1,107.01,107.01,32537.0,98.6234,98.6971,98.6142,98.6142,32537.0
2020-12-07 13:35:00,107.02,107.06,106.99,107.03,22618.0,98.6234,98.6603,98.5958,98.6326,22618.0
2020-12-07 13:40:00,107.03,107.06,106.96,107.0,15896.0,98.6326,98.6603,98.5681,98.605,15896.0
2020-12-07 13:45:00,107.0,107.04,106.96,107.03,13697.0,98.605,98.6418,98.5681,98.6326,13697.0
2020-12-07 13:50:00,107.03,107.05,106.96,107.03,29296.0,98.6326,98.651,98.5681,98.6326,29296.0
2020-12-07 13:55:00,107.04,107.05,106.99,107.03,23813.0,98.6418,98.651,98.5958,98.6326,23813.0
2020-12-07 14:00:00,107.0,107.01,106.76,106.79,30335.0,98.605,98.6142,98.3838,98.4114,30335.0
2020-12-07 14:05:00,106.76,106.8,106.68,106.79,23553.0,98.3838,98.4207,98.3101,98.4114,23553.0
2020-12-07 14:10:00,106.79,106.8,106.71,106.73,54202.0,98.4114,98.4207,98.3377,98.3561,54202.0
2020-12-07 14:15:00,106.73,106.88,106.64,106.81,87275.0,98.3561,98.4944,98.2732,98.4299,87275.0
2020-12-07 14:20:00,106.83,106.91,106.77,106.8,58055.0,98.4483,98.522,98.393,98.4207,58055.0
2020-12-07 14:25:00,106.79,107.01,106.75,106.95,53959.0,98.4114,98.6142,98.3746,98.5589,53959.0
2020-12-07 14:30:00,106.94,107.02,106.94,107.01,34847.0,98.5497,98.6234,98.5497,98.6142,34847.0
2020-12-07 14:35:00,107.0,107.05,106.97,106.99,36055.0,98.605,98.651,98.5773,98.5958,36055.0
2020-12-07 14:40:00,107.0,107.04,106.96,107.01,46019.0,98.605,98.6418,98.5681,98.6142,46019.0
2020-12-07 14:45:00,107.01,107.05,106.99,107.03,48443.0,98.6142,98.651,98.5958,98.6326,48443.0
2020-12-07 14:50:00,107.04,107.11,106.91,106.92,33967.0,98.6418,98.7063,98.522,98.5312,33967.0
2020-12-07 14:55:00,106.9,106.99,106.86,106.94,19918.0,98.5128,98.5958,98.4759,98.5497,19918.0
2020-12-07 15:00:00,106.93,107.02,106.86,106.98,29000.0,98.5405,98.6234,98.4759,98.5865,29000.0
2020-12-07 15:05:00,107.0,107.02,106.97,107.0,32332.0,98.605,98.6234,98.5773,98.605,32332.0
2020-12-07 15:10:00,106.99,107.07,106.98,107.06,55930.0,98.5958,98.6695,98.5865,98.6603,55930.0
2020-12-07 15:15:00,107.07,107.14,107.02,107.13,56285.0,98.6695,98.734,98.6234,98.7248,56285.0
2020-12-07 15:20:00,107.13,107.17,107.04,107.1,73644.0,98.7248,98.7616,98.6418,98.6971,73644.0
2020-12-07 15:25:00,107.1,107.29,107.09,107.25,86921.0,98.6971,98.8722,98.6879,98.8354,86921.0
2020-12-07 15:30:00,107.24,107.27,107.12,107.15,73590.0,98.8261,98.8538,98.7156,98.7432,73590.0
2020-12-07 15:35:00,107.14,107.17,106.96,106.97,91854.0,98.734,98.7616,98.5681,98.5773,91854.0
2020-12-07 15:40:00,106.96,107.02,106.82,106.92,86110.0,98.5681,98.6234,98.4391,98.5312,86110.0
2020-12-07 15:45:00,106.91,106.96,106.76,106.87,101785.0,98.522,98.5681,98.3838,98.4852,101785.0
2020-12-07 15:50:00,106.87,107.1,106.85,107.1,114484.0,98.4852,98.6971,98.4667,98.6971,114484.0
2020-12-07 15:55:00,107.09,107.22,107.05,107.17,344386.0,98.6879,98.8077,98.651,98.7616,344386.0
2020-12-08 09:30:00,106.8,106.92,106.43,106.52,146772.0,98.4207,98.5312,98.0797,98.1626,146772.0
2020-12-08 09:35:00,106.55,106.76,106.41,106.5,37259.0,98.1903,98.3838,98.0613,98.1442,37259.0
2020-12-08 09:40:00,106.53,106.83,106.48,106.76,46243.0,98.1718,98.4483,98.1258,98.3838,46243.0
2020-12-08 09:45:00,106.76,106.83,106.48,106.53,25286.0,98.3838,98.4483,98.1258,98.1718,25286.0
2020-12-08 09:50:00,106.53,106.64,106.46,106.53,25284.0,98.1718,98.2732,98.1073,98.1718,25284.0
2020-12-08 09:55:00,106.52,106.57,106.44,106.56,40345.0,98.1626,98.2087,98.0889,98.1995,40345.0
2020-12-08 10:00:00,106.59,106.69,106.47,106.67,33909.0,98.2271,98.3193,98.1165,98.3009,33909.0
2020-12-08 10:05:00,106.68,106.83,106.58,106.7,44538.0,98.3101,98.4483,98.2179,98.3285,44538.0
2020-12-08 10:10:00,106.72,106.75,106.51,106.57,29366.0,98.3469,98.3746,98.1534,98.2087,29366.0
2020-12-08 10:15:00,106.57,106.58,106.29,106.29,45592.0,98.2087,98.2179,97.9507,97.9507,45592.0
2020-12-08 10:20:00,106.29,106.56,106.2,106.47,44813.0,97.9507,98.1995,97.8677,98.1165,44813.0
2020-12-08 10:25:00,106.48,106.53,106.43,106.53,34558.0,98.1258,98.1718,98.0797,98.1718,34558.0
2020-12-08 10:30:00,106.53,106.63,106.43,106.59,60462.0,98.1718,98.264,98.0797,98.2271,60462.0
2020-12-08 10:35:00,106.6,106.7,106.55,106.7,35018.0,98.2363,98.3285,98.1903,98.3285,35018.0
2020-12-08 10:40:00,106.72,106.79,106.66,106.79,34855.0,98.3469,98.4114,98.2916,98.4114,34855.0
2020-12-08 10:45:00,106.84,106.92,106.76,106.84,27008.0,98.4575,98.5312,98.3838,98.4575,27008.0
2020-12-08 10:50:00,106.83,106.97,106.83,106.92,29146.0,98.4483,98.5773,98.4483,98.5312,29146.0
2020-12-08 10:55:00,106.93,106.97,106.86,106.9,42030.0,98.5405,98.5773,98.4759,98.5128,42030.0
2020-12-08 11:00:00,106.88,106.96,106.84,106.93,36199.0,98.4944,98.5681,98.4575,98.5405,36199.0
2020-12-08 11:05:00,106.93,106.94,106.81,106.86,38134.0,98.5405,98.5497,98.4299,98.4759,38134.0
2020-12-08 11:10:00,106.87,107.07,106.86,107.03,37984.0,98.4852,98.6695,98.4759,98.6326,37984.0
2020-12-08 11:15:00,107.03,107.07,106.96,107.02,36218.0,98.6326,98.6695,98.5681,98.6234,36218.0
2020-12-08 11:20:00,107.01,107.24,106.97,107.15,30009.0,98.6142,98.8261,98.5773,98.7432,30009.0
2020-12-08 11:25:00,107.15,107.16,107.07,107.09,33279.0,98.7432,98.7524,98.6695,98.6879,33279.0
2020-12-08 11:30:00,107.09,107.13,106.98,107.03,36017.0,98.6879,98.7248,98.5865,98.6326,36017.0
2020-12-08 11:35:00,107.04,107.05,106.97,106.97,39607.0,98.6418,98.651,98.5773,98.5773,39607.0
2020-12-08 11:40:00,106.98,107.01,106.78,106.84,44712.0,98.5865,98.6142,98.4022,98.4575,44712.0
2020-12-08 11:45:00,106.84,106.87,106.65,106.78,85577.0,98.4575,98.4852,98.2824,98.4022,85577.0
2020-12-08 11:50:00,106.77,106.8,106.68,106.77,41643.0,98.393,98.4207,98.3101,98.393,41643.0
2020-12-08 11:55:00,106.77,106.99,106.75,106.96,96511.0,98.393,98.5958,98.3746,98.5681,96511.0
2020-12-08 12:00:00,106.95,107.0,106.87,106.9,104736.0,98.5589,98.605,98.4852,98.5128,104736.0
2020-12-08 12:05:00,106.9,106.93,106.81,106.86,40450.0,98.5128,98.5405,98.4299,98.4759,40450.0
2020-12-08 12:10:00,106.87,106.95,106.8,106.95,24090.0,98.4852,98.5589,98.4207,98.5589,24090.0
2020-12-08 12:15:00,106.99,107.0,106.94,106.97,25393.0,98.5958,98.605,98.5497,98.5773,25393.0
2020-12-08 12:20:00,107.0,107.01,106.93,106.93,58773.0,98.605,98.6142,98.5405,98.5405,58773.0
2020-12-08 12:25:00,106.92,107.03,106.92,107.0,38891.0,98.5312,98.6326,98.5312,98.605,38891.0
2020-12-08 12:30:00,106.99,107.01,106.95,106.95,35987.0,98.5958,98.6142,98.5589,98.5589,35987.0
2020-12-08 12:35:00,106.95,107.0,106.89,106.94,32475.0,98.5589,98.605,98.5036,98.5497,32475.0
2020-12-08 12:40:00,106.94,106.95,106.86,106.95,24200.0,98.5497,98.5589,98.4759,98.5589,24200.0
2020-12-08 12:45:00,106.94,106.98,106.92,106.92,22463.0,98.5497,98.5865,98.5312,98.5312,22463.0
2020-12-08 12:50:00,106.93,106.97,106.87,106.89,54700.0,98.5405,98.5773,98.4852,98.5036,54700.0
2020-12-08 12:55:00,106.89,106.9,106.8,106.83,78893.0,98.5036,98.5128,98.4207,98.4483,78893.0
2020-12-08 13:00:00,106.84,106.91,106.77,106.85,60672.0,98.4575,98.522,98.393,98.4667,60672.0
2020-12-08 13:05:00,106.85,106.94,106.83,106.9,37858.0,98.4667,98.5497,98.4483,98.5128,37858.0
2020-12-08 13:10:00,106.91,106.93,106.76,106.79,52276.0,98.522,98.5405,98.3838,98.4114,52276.0
2020-12-08 13:15:00,106.79,106.84,106.69,106.8,33119.0,98.4114,98.4575,98.3193,98.4207,33119.0
2020-12-08 13:20:00,106.81,106.86,106.7,106.71,28469.0,98.4299,98.4759,98.3285,98.3377,28469.0
2020-12-08 13:25:00,106.72,106.79,106.7,106.76,31387.0,98.3469,98.4114,98.3285,98.3838,31387.0
2020-12-08 13:30:00,106.75,106.76,106.66,106.67,38937.0,98.3746,98.3838,98.2916,98.3009,38937.0
2020-12-08 13:35:00,106.67,106.77,106.66,106.71,28026.0,98.3009,98.393,98.2916,98.3377,28026.0
2020-12-08 13:40:00,106.72,106.79,106.62,106.63,36227.0,98.3469,98.4114,98.2548,98.264,36227.0
2020-12-08 13:45:00,106.63,106.63,106.48,106.58,41653.0,98.264,98.264,98.1258,98.2179,41653.0
2020-12-08 13:50:00,106.6,106.6,106.45,106.5,19853.0,98.2363,98.2363,98.0981,98.1442,19853.0
2020-12-08 13:55:00,106.5,106.52,106.44,106.45,25047.0,98.1442,98.1626,98.0889,98.0981,25047.0
2020-12-08 14:00:00,106.46,106.5,106.41,106.42,25372.0,98.1073,98.1442,98.0613,98.0705,25372.0
2020-12-08 14:05:00,106.42,106.51,106.4,106.51,25289.0,98.0705,98.1534,98.052,98.1534,25289.0
2020-12-08 14:10:00,106.51,106.67,106.48,106.63,31299.0,98.1534,98.3009,98.1258,98.264,31299.0
2020-12-08 14:15:00,106.64,106.74,106.64,106.7,17310.0,98.2732,98.3654,98.2732,98.3285,17310.0
2020-12-08 14:20:00,106.7,106.81,106.7,106.72,20873.0,98.3285,98.4299,98.3285,98.3469,20873.0
2020-12-08 14:25:00,106.72,106.84,106.71,106.77,28118.0,98.3469,98.4575,98.3377,98.393,28118.0
2020-12-08 14:30:00,106.78,106.81,106.73,106.77,22694.0,98.4022,98.4299,98.3561,98.393,22694.0
2020-12-08 14:35:00,106.77,106.89,106.75,106.85,30310.0,98.393,98.5036,98.3746,98.4667,30310.0
2020-12-08 14:40:00,106.85,106.91,106.81,106.82,35481.0,98.4667,98.522,98.4299,98.4391,35481.0
2020-12-08 14:45:00,106.82,106.82,106.68,106.68,32035.0,98.4391,98.4391,98.3101,98.3101,32035.0
2020-12-08 14:50:00,106.68,106.73,106.63,106.69,35909.0,98.3101,98.3561,98.264,98.3193,35909.0
2020-12-08 14:55:00,106.69,106.77,106.69,106.75,25087.0,98.3193,98.393,98.3193,98.3746,25087.0
2020-12-08 15:00:00,106.76,106.82,106.74,106.82,25350.0,98.3838,98.4391,98.3654,98.4391,25350.0
2020-12-08 15:05:00,106.83,106.83,106.66,106.72,70195.0,98.4483,98.4483,98.2916,98.3469,70195.0
2020-12-08 15:10:00,106.72,106.85,106.69,106.82,35787.0,98.3469,98.4667,98.3193,98.4391,35787.0
2020-12-08 15:15:00,106.82,106.85,106.78,106.8,37798.0,98.4391,98.4667,98.4022,98.4207,37798.0
2020-12-08 15:20:00,106.79,106.87,106.78,106.85,41058.0,98.4114,98.4852,98.4022,98.4667,41058.0
2020-12-08 15:25:00,106.85,106.98,106.83,106.91,82697.0,98.4667,98.5865,98.4483,98.522,82697.0
2020-12-08 15:30:00,106.9,107.02,106.89,106.97,66681.0,98.5128,98.6234,98.5036,98.5773,66681.0
2020-12-08 15:35:00,106.97,106.99,106.89,106.9,74282.0,98.5773,98.5958,98.5036,98.5128,74282.0
2020-12-08 15:40:00,106.89,106.92,106.84,106.84,80972.0,98.5036,98.5312,98.4575,98.4575,80972.0
2020-12-08 15:45:00,106.84,106.86,106.71,106.71,165653.0,98.4575,98.4759,98.3377,98.3377,165653.0
2020-12-08 15:50:00,106.71,106.75,106.65,106.69,199415.0,98.3377,98.3746,98.2824,98.3193,199415.0
2020-12-08 15:55:00,106.7,106.84,106.61,106.81,472080.0,98.3285,98.4575,98.2456,98.4299,472080.0
2020-12-09 09:30:00,107.1,107.25,106.92,107.09,132161.0,98.6971,98.8354,98.5312,98.6879,132161.0
2020-12-09 09:35:00,107.08,107.6,107.07,107.6,48264.0,98.6787,99.1579,98.6695,99.1579,48264.0
2020-12-09 09:40:00,107.63,107.69,106.92,107.01,81989.0,99.1855,99.2408,98.5312,98.6142,81989.0
2020-12-09 09:45:00,107.0,107.17,106.88,106.97,80601.0,98.605,98.7616,98.4944,98.5773,80601.0
2020-12-09 09:50:00,106.98,107.02,106.79,106.8,35985.0,98.5865,98.6234,98.4114,98.4207,35985.0
2020-12-09 09:55:00,106.8,106.87,106.41,106.43,74571.0,98.4207,98.4852,98.0613,98.0797,74571.0
2020-12-09 10:00:00,106.43,106.43,106.09,106.1,63618.0,98.0797,98.0797,97.7664,97.7756,63618.0
2020-12-09 10:05:00,106.09,106.15,105.86,105.89,46562.0,97.7664,97.8217,97.5544,97.5821,46562.0
2020-12-09 10:10:00,105.88,105.91,105.52,105.7,43686.0,97.5728,97.6005,97.2411,97.407,43686.0
2020-12-09 10:15:00,105.71,106.02,105.7,105.83,17122.0,97.4162,97.7019,97.407,97.5268,17122.0
2020-12-09 10:20:00,105.83,106.03,105.83,106.0,30097.0,97.5268,97.7111,97.5268,97.6834,30097.0
2020-12-09 10:25:00,106.02,106.09,105.9,105.93,32546.0,97.7019,97.7664,97.5913,97.6189,32546.0
2020-12-09 10:30:00,105.93,106.03,105.88,105.98,21922.0,97.6189,97.7111,97.5728,97.665,21922.0
2020-12-09 10:35:00,105.99,106.02,105.83,105.89,23779.0,97.6742,97.7019,97.5268,97.5821,23779.0
2020-12-09 10:40:00,105.89,106.0,105.82,105.97,31780.0,97.5821,97.6834,97.5175,97.6558,31780.0
2020-12-09 10:45:00,105.98,106.07,105.94,105.97,30580.0,97.665,97.7479,97.6281,97.6558,30580.0
2020-12-09 10:50:00,105.96,106.13,105.94,106.09,25126.0,97.6466,97.8032,97.6281,97.7664,25126.0
2020-12-09 10:55:00,106.09,106.09,105.92,105.98,24911.0,97.7664,97.7664,97.6097,97.665,24911.0
2020-12-09 11:00:00,105.98,105.98,105.82,105.83,19526.0,97.665,97.665,97.5175,97.5268,19526.0
2020-12-09 11:05:00,105.84,105.95,105.75,105.94,31589.0,97.536,97.6373,97.453,97.6281,31589.0
2020-12-09 11:10:00,105.94,106.07,105.9,105.94,24832.0,97.6281,97.7479,97.5913,97.6281,24832.0
2020-12-09 11:15:00,105.98,106.17,105.96,106.13,20386.0,97.665,97.8401,97.6466,97.8032,20386.0
2020-12-09 11:20:00,106.13,106.15,106.03,106.09,32676.0,97.8032,97.8217,97.7111,97.7664,32676.0
2020-12-09 11:25:00,106.08,106.2,106.08,106.17,27680.0,97.7571,97.8677,97.7571,97.8401,27680.0
2020-12-09 11:30:00,106.18,106.24,106.13,106.23,21307.0,97.8493,97.9046,97.8032,97.8954,21307.0
2020-12-09 11:35:00,106.23,106.37,106.19,106.34,28636.0,97.8954,98.0244,97.8585,97.9967,28636.0
2020-12-09 11:40:00,106.33,106.35,106.22,106.28,20661.0,97.9875,98.006,97.8862,97.9415,20661.0
2020-12-09 11:45:00,106.26,106.27,106.04,106.07,22658.0,97.923,97.9322,97.7203,97.7479,22658.0
2020-12-09 11:50:00,106.07,106.16,105.93,106.16,38782.0,97.7479,97.8309,97.6189,97.8309,38782.0
2020-12-09 11:55:00,106.15,106.23,106.13,106.17,20402.0,97.8217,97.8954,97.8032,97.8401,20402.0
2020-12-09 12:00:00,106.16,106.16,106.0,106.02,25730.0,97.8309,97.8309,97.6834,97.7019,25730.0
2020-12-09 12:05:00,106.01,106.08,105.96,106.07,26619.0,97.6926,97.7571,97.6466,97.7479,26619.0
2020-12-09 12:10:00,106.05,106.06,105.96,106.01,22761.0,97.7295,97.7387,97.6466,97.6926,22761.0
2020-12-09 12:15:00,106.02,106.02,105.89,105.98,14513.0,97.7019,97.7019,97.5821,97.665,14513.0
2020-12-09 12:20:00,105.98,105.99,105.78,105.87,47821.0,97.665,97.6742,97.4807,97.5636,47821.0
2020-12-09 12:25:00,105.86,105.87,105.75,105.77,17939.0,97.5544,97.5636,97.453,97.4715,17939.0
2020-12-09 12:30:00,105.77,105.77,105.65,105.71,17934.0,97.4715,97.4715,97.3609,97.4162,17934.0
2020-12-09 12:35:00,105.7,105.71,105.56,105.58,56821.0,97.407,97.4162,97.2779,97.2964,56821.0
2020-12-09 12:40:00,105.58,105.64,105.52,105.53,112799.0,97.2964,97.3517,97.2411,97.2503,112799.0
2020-12-09 12:45:00,105.53,105.85,105.52,105.83,86557.0,97.2503,97.5452,97.2411,97.5268,86557.0
2020-12-09 12:50:00,105.79,105.95,105.75,105.89,37833.0,97.4899,97.6373,97.453,97.5821,37833.0
2020-12-09 12:55:00,105.89,105.98,105.87,105.91,110936.0,97.5821,97.665,97.5636,97.6005,110936.0
2020-12-09 13:00:00,105.9,105.93,105.76,105.78,57008.0,97.5913,97.6189,97.4623,97.4807,57008.0
2020-12-09 13:05:00,105.78,105.97,105.73,105.93,23958.0,97.4807,97.6558,97.4346,97.6189,23958.0
2020-12-09 13:10:00,105.92,105.92,105.8,105.84,74182.0,97.6097,97.6097,97.4991,97.536,74182.0
2020-12-09 13:15:00,105.84,105.89,105.73,105.84,27313.0,97.536,97.5821,97.4346,97.536,27313.0
2020-12-09 13:20:00,105.86,105.88,105.7,105.76,38992.0,97.5544,97.5728,97.407,97.4623,38992.0
2020-12-09 13:25:00,105.75,105.91,105.72,105.91,25998.0,97.453,97.6005,97.4254,97.6005,25998.0
2020-12-09 13:30:00,105.9,106.06,105.88,106.01,27396.0,97.5913,97.7387,97.5728,97.6926,27396.0
2020-12-09 13:35:00,106.0,106.13,105.99,106.1,23927.0,97.6834,97.8032,97.6742,97.7756,23927.0
2020-12-09 13:40:00,106.12,106.2,106.07,106.16,29055.0,97.794,97.8677,97.7479,97.8309,29055.0
2020-12-09 13:45:00,106.16,106.17,106.08,106.14,17725.0,97.8309,97.8401,97.7571,97.8124,17725.0
2020-12-09 13:50:00,106.13,106.15,106.01,106.01,19369.0,97.8032,97.8217,97.6926,97.6926,19369.0
2020-12-09 13:55:00,106.01,106.04,105.89,106.01,25271.0,97.6926,97.7203,97.5821,97.6926,25271.0
2020-12-09 14:00:00,106.0,106.1,105.95,106.07,47087.0,97.6834,97.7756,97.6373,97.7479,47087.0
2020-12-09 14:05:00,106.05,106.13,105.94,105.99,38577.0,97.7295,97.8032,97.6281,97.6742,38577.0
2020-12-09 14:10:00,106.0,106.02,105.94,105.97,28586.0,97.6834,97.7019,97.6281,97.6558,28586.0
2020-12-09 14:15:00,105.96,106.0,105.9,105.96,18538.0,97.6466,97.6834,97.5913,97.6466,18538.0
2020-12-09 14:20:00,105.96,106.04,105.93,106.02,36332.0,97.6466,97.7203,97.6189,97.7019,36332.0
2020-12-09 14:25:00,106.0,106.17,105.98,106.1,35224.0,97.6834,97.8401,97.665,97.7756,35224.0
2020-12-09 14:30:00,106.09,106.1,105.94,106.0,37198.0,97.7664,97.7756,97.6281,97.6834,37198.0
2020-12-09 14:35:00,106.0,106.01,105.92,105.94,25585.0,97.6834,97.6926,97.6097,97.6281,25585.0
2020-12-09 14:40:00,105.95,106.05,105.85,106.02,48510.0,97.6373,97.7295,97.5452,97.7019,48510.0
2020-12-09 14:45:00,106.03,106.24,105.96,106.16,37311.0,97.7111,97.9046,97.6466,97.8309,37311.0
2020-12-09 14:50:00,106.16,106.16,105.93,106.01,25112.0,97.8309,97.8309,97.6189,97.6926,25112.0
2020-12-09 14:55:00,106.01,106.03,105.9,105.94,28133.0,97.6926,97.7111,97.5913,97.6281,28133.0
2020-12-09 15:00:00,105.94,106.01,105.86,105.96,85865.0,97.6281,97.6926,97.5544,97.6466,85865.0
2020-12-09 15:05:00,105.98,106.19,105.94,106.19,23495.0,97.665,97.8585,97.6281,97.8585,23495.0
2020-12-09 15:10:00,106.19,106.25,106.14,106.17,32042.0,97.8585,97.9138,97.8124,97.8401,32042.0
2020-12-09 15:15:00,106.17,106.17,106.04,106.08,31713.0,97.8401,97.8401,97.7203,97.7571,31713.0
2020-12-09 15:20:00,106.09,106.15,106.05,106.09,27680.0,97.7664,97.8217,97.7295,97.7664,27680.0
2020-12-09 15:25:00,106.09,106.29,106.09,106.29,38440.0,97.7664,97.9507,97.7664,97.9507,38440.0
2020-12-09 15:30:00,106.29,106.46,106.25,106.33,50578.0,97.9507,98.1073,97.9138,97.9875,50578.0
2020-12-09 15:35:00,106.33,106.36,106.27,106.28,69480.0,97.9875,98.0152,97.9322,97.9415,69480.0
2020-12-09 15:40:00,106.28,106.43,106.24,106.41,59436.0,97.9415,98.0797,97.9046,98.0613,59436.0
2020-12-09 15:45:00,106.41,106.44,106.27,106.3,86230.0,98.0613,98.0889,97.9322,97.9599,86230.0
2020-12-09 15:50:00,106.31,106.51,106.3,106.49,127987.0,97.9691,98.1534,97.9599,98.135,127987.0
2020-12-09 15:55:00,106.5,106.65,106.28,106.28,265089.0,98.1442,98.2824,97.9415,97.9415,265089.0
2020-12-10 09:30:00,106.76,107.0,106.32,106.39,157185.0,98.3838,98.605,97.9783,98.0428,157185.0
2020-12-10 09:35:00,106.41,106.91,106.36,106.81,64629.0,98.0613,98.522,98.0152,98.4299,64629.0
2020-12-10 09:40:00,106.8,106.98,106.79,106.89,41412.0,98.4207,98.5865,98.4114,98.5036,41412.0
2020-12-10 09:45:00,106.92,107.01,106.87,106.95,40856.0,98.5312,98.6142,98.4852,98.5589,40856.0
2020-12-10 09:50:00,106.94,107.06,106.89,106.9,51433.0,98.5497,98.6603,98.5036,98.5128,51433.0
2020-12-10 09:55:00,106.9,107.07,106.89,106.97,29231.0,98.5128,98.6695,98.5036,98.5773,29231.0
2020-12-10 10:00:00,106.97,107.0,106.77,106.81,27045.0,98.5773,98.605,98.393,98.4299,27045.0
2020-12-10 10:05:00,106.82,107.09,106.82,106.98,27169.0,98.4391,98.6879,98.4391,98.5865,27169.0
2020-12-10 10:10:00,106.99,107.08,106.93,107.0,25670.0,98.5958,98.6787,98.5405,98.605,25670.0
2020-12-10 10:15:00,107.01,107.09,106.9,106.95,22889.0,98.6142,98.6879,98.5128,98.5589,22889.0
2020-12-10 10:20:00,106.96,106.98,106.87,106.92,18640.0,98.5681,98.5865,98.4852,98.5312,18640.0
2020-12-10 10:25:00,106.91,106.91,106.76,106.82,25149.0,98.522,98.522,98.3838,98.4391,25149.0
2020-12-10 10:30:00,106.8,106.8,106.39,106.44,22921.0,98.4207,98.4207,98.0428,98.0889,22921.0
2020-12-10 10:35:00,106.39,106.55,106.35,106.55,26574.0,98.0428,98.1903,98.006,98.1903,26574.0
2020-12-10 10:40:00,106.56,106.84,106.53,106.79,33751.0,98.1995,98.4575,98.1718,98.4114,33751.0
2020-12-10 10:45:00,106.76,106.77,106.57,106.66,26635.0,98.3838,98.393,98.2087,98.2916,26635.0
2020-12-10 10:50:00,106.66,106.86,106.66,106.82,31228.0,98.2916,98.4759,98.2916,98.4391,31228.0
2020-12-10 10:55:00,106.83,106.84,106.74,106.79,15638.0,98.4483,98.4575,98.3654,98.4114,15638.0
2020-12-10 11:00:00,106.81,106.88,106.77,106.77,41974.0,98.4299,98.4944,98.393,98.393,41974.0
2020-12-10 11:05:00,106.74,106.86,106.67,106.73,29588.0,98.3654,98.4759,98.3009,98.3561,29588.0
2020-12-10 11:10:00,106.71,106.91,106.71,106.9,23237.0,98.3377,98.522,98.3377,98.5128,23237.0
2020-12-10 11:15:00,106.92,106.95,106.87,106.9,26750.0,98.5312,98.5589,98.4852,98.5128,26750.0
2020-12-10 11:20:00,106.9,107.01,106.86,107.0,32746.0,98.5128,98.6142,98.4759,98.605,32746.0
2020-12-10 11:25:00,107.0,107.01,106.8,106.87,46815.0,98.605,98.6142,98.4207,98.4852,46815.0
2020-12-10 11:30:00,106.87,106.94,106.8,106.84,17634.0,98.4852,98.5497,98.4207,98.4575,17634.0
2020-12-10 11:35:00,106.84,106.98,106.83,106.94,23138.0,98.4575,98.5865,98.4483,98.5497,23138.0
2020-12-10 11:40:00,106.95,106.97,106.78,106.78,20672.0,98.5589,98.5773,98.4022,98.4022,20672.0
2020-12-10 11:45:00,106.79,106.8,106.72,106.78,20455.0,98.4114,98.4207,98.3469,98.4022,20455.0
2020-12-10 11:50:00,106.79,106.85,106.7,106.73,23025.0,98.4114,98.4667,98.3285,98.3561,23025.0
2020-12-10 11:55:00,106.74,106.74,106.64,106.69,17804.0,98.3654,98.3654,98.2732,98.3193,17804.0
2020-12-10 12:00:00,106.69,106.81,106.64,106.8,20433.0,98.3193,98.4299,98.2732,98.4207,20433.0
2020-12-10 12:05:00,106.79,106.93,106.78,106.89,28616.0,98.4114,98.5405,98.4022,98.5036,28616.0
2020-12-10 12:10:00,106.9,106.94,106.85,106.86,11349.0,98.5128,98.5497,98.4667,98.4759,11349.0
2020-12-10 12:15:00,106.85,106.94,106.84,106.88,26939.0,98.4667,98.5497,98.4575,98.4944,26939.0
2020-12-10 12:20:00,106.87,106.95,106.79,106.93,25352.0,98.4852,98.5589,98.4114,98.5405,25352.0
2020-12-10 12:25:00,106.95,106.96,106.87,106.91,16466.0,98.5589,98.5681,98.4852,98.522,16466.0
2020-12-10 12:30:00,106.92,106.97,106.83,106.9,26578.0,98.5312,98.5773,98.4483,98.5128,26578.0
2020-12-10 12:35:00,106.88,106.91,106.83,106.83,26982.0,98.4944,98.522,98.4483,98.4483,26982.0
2020-12-10 12:40:00,106.85,106.87,106.75,106.81,50708.0,98.4667,98.4852,98.3746,98.4299,50708.0
2020-12-10 12:45:00,106.81,106.82,106.67,106.73,21681.0,98.4299,98.4391,98.3009,98.3561,21681.0
2020-12-10 12:50:00,106.74,106.75,106.61,106.61,17068.0,98.3654,98.3746,98.2456,98.2456,17068.0
2020-12-10 12:55:00,106.61,106.67,106.59,106.61,16017.0,98.2456,98.3009,98.2271,98.2456,16017.0
2020-12-10 13:00:00,106.6,106.7,106.59,106.65,20500.0,98.2363,98.3285,98.2271,98.2824,20500.0
2020-12-10 13:05:00,106.65,106.72,106.64,106.68,32567.0,98.2824,98.3469,98.2732,98.3101,32567.0
2020-12-10 13:10:00,106.68,106.75,106.67,106.74,59839.0,98.3101,98.3746,98.3009,98.3654,59839.0
2020-12-10 13:15:00,106.75,106.78,106.62,106.67,34505.0,98.3746,98.4022,98.2548,98.3009,34505.0
2020-12-10 13:20:00,106.65,106.66,106.59,106.6,28286.0,98.2824,98.2916,98.2271,98.2363,28286.0
2020-12-10 13:25:00,106.6,106.7,106.57,106.63,22084.0,98.2363,98.3285,98.2087,98.264,22084.0
2020-12-10 13:30:00,106.62,106.66,106.5,106.58,19973.0,98.2548,98.2916,98.1442,98.2179,19973.0
2020-12-10 13:35:00,106.58,106.62,106.47,106.57,25242.0,98.2179,98.2548,98.1165,98.2087,25242.0
2020-12-10 13:40:00,106.56,106.56,106.44,106.47,24471.0,98.1995,98.1995,98.0889,98.1165,24471.0
2020-12-10 13:45:00,106.47,106.54,106.45,106.5,18397.0,98.1165,98.1811,98.0981,98.1442,18397.0
2020-12-10 13:50:00,106.51,106.54,106.45,106.52,11742.0,98.1534,98.1811,98.0981,98.1626,11742.0
2020-12-10 13:55:00,106.52,106.63,106.5,106.63,15630.0,98.1626,98.264,98.1442,98.264,15630.0
2020-12-10 14:00:00,106.63,106.67,106.5,106.61,22536.0,98.264,98.3009,98.1442,98.2456,22536.0
2020-12-10 14:05:00,106.61,106.63,106.55,106.63,15346.0,98.2456,98.264,98.1903,98.264,15346.0
2020-12-10 14:10:00,106.65,106.65,106.51,106.57,18685.0,98.2824,98.2824,98.1534,98.2087,18685.0
2020-12-10 14:15:00,106.55,106.59,106.5,106.55,19465.0,98.1903,98.2271,98.1442,98.1903,19465.0
2020-12-10 14:20:00,106.54,106.55,106.32,106.34,26757.0,98.1811,98.1903,97.9783,97.9967,26757.0
2020-12-10 14:25:00,106.33,106.36,106.25,106.26,43548.0,97.9875,98.0152,97.9138,97.923,43548.0
2020-12-10 14:30:00,106.26,106.34,106.15,106.2,34573.0,97.923,97.9967,97.8217,97.8677,34573.0
2020-12-10 14:35:00,106.19,106.21,106.1,106.2,54189.0,97.8585,97.8769,97.7756,97.8677,54189.0
2020-12-10 14:40:00,106.2,106.2,106.05,106.05,33601.0,97.8677,97.8677,97.7295,97.7295,33601.0
2020-12-10 14:45:00,106.05,106.18,106.05,106.16,27373.0,97.7295,97.8493,97.7295,97.8309,27373.0
2020-12-10 14:50:00,106.16,106.17,106.03,106.06,28484.0,97.8309,97.8401,97.7111,97.7387,28484.0
2020-12-10 14:55:00,106.06,106.2,106.04,106.1,32514.0,97.7387,97.8677,97.7203,97.7756,32514.0
2020-12-10 15:00:00,106.11,106.18,106.09,106.15,37568.0,97.7848,97.8493,97.7664,97.8217,37568.0
2020-12-10 15:05:00,106.15,106.2,106.09,106.11,26858.0,97.8217,97.8677,97.7664,97.7848,26858.0
2020-12-10 15:10:00,106.12,106.27,106.11,106.24,26594.0,97.794,97.9322,97.7848,97.9046,26594.0
2020-12-10 15:15:00,106.23,106.45,106.23,106.43,56754.0,97.8954,98.0981,97.8954,98.0797,56754.0
2020-12-10 15:20:00,106.42,106.46,106.35,106.45,21526.0,98.0705,98.1073,98.006,98.0981,21526.0
2020-12-10 15:25:00,106.45,106.46,106.3,106.37,27415.0,98.0981,98.1073,97.9599,98.0244,27415.0
2020-12-10 15:30:00,106.38,106.39,106.27,106.33,45056.0,98.0336,98.0428,97.9322,97.9875,45056.0
2020-12-10 15:35:00,106.33,106.44,106.31,106.41,70918.0,97.9875,98.0889,97.9691,98.0613,70918.0
2020-12-10 15:40:00,106.41,106.53,106.4,106.5,53826.0,98.0613,98.1718,98.052,98.1442,53826.0
2020-12-10 15:45:00,106.51,106.54,106.4,106.41,56521.0,98.1534,98.1811,98.052,98.0613,56521.0
2020-12-10 15:50:00,106.42,106.58,106.41,106.58,96307.0,98.0705,98.2179,98.0613,98.2179,96307.0
2020-12-10 15:55:00,106.59,106.68,106.47,106.5,185937.0,98.2271,98.3101,98.1165,98.1442,185937.0
2020-12-11 09:30:00,106.1,106.99,106.05,106.53,109125.0,97.7756,98.5958,97.7295,98.1718,109125.0
2020-12-11 09:35:00,106.61,106.66,106.0,106.14,30846.0,98.2456,98.2916,97.6834,97.8124,30846.0
2020-12-11 09:40:00,106.14,106.16,105.76,105.86,33313.0,97.8124,97.8309,97.4623,97.5544,33313.0
2020-12-11 09:45:00,105.91,106.09,105.86,105.9,37967.0,97.6005,97.7664,97.5544,97.5913,37967.0
2020-12-11 09:50:00,105.87,106.08,105.65,105.94,66883.0,97.5636,97.7571,97.3609,97.6281,66883.0
2020-12-11 09:55:00,105.93,105.97,105.5,105.75,57177.0,97.6189,97.6558,97.2227,97.453,57177.0
2020-12-11 10:00:00,105.75,105.92,105.51,105.66,28655.0,97.453,97.6097,97.2319,97.3701,28655.0
2020-12-11 10:05:00,105.66,105.69,105.59,105.62,16773.0,97.3701,97.3977,97.3056,97.3332,16773.0
2020-12-11 10:10:00,105.61,105.73,105.59,105.67,33691.0,97.324,97.4346,97.3056,97.3793,33691.0
2020-12-11 10:15:00,105.67,105.8,105.58,105.68,30065.0,97.3793,97.4991,97.2964,97.3885,30065.0
2020-12-11 10:20:00,105.64,105.66,105.45,105.54,35533.0,97.3517,97.3701,97.1766,97.2595,35533.0
2020-12-11 10:25:00,105.54,105.81,105.53,105.73,30387.0,97.2595,97.5083,97.2503,97.4346,30387.0
2020-12-11 10:30:00,105.74,105.88,105.69,105.7,41109.0,97.4438,97.5728,97.3977,97.407,41109.0
2020-12-11 10:35:00,105.7,105.89,105.68,105.82,39821.0,97.407,97.5821,97.3885,97.5175,39821.0
2020-12-11 10:40:00,105.81,105.85,105.68,105.7,34173.0,97.5083,97.5452,97.3885,97.407,34173.0
2020-12-11 10:45:00,105.69,105.7,105.55,105.59,33815.0,97.3977,97.407,97.2687,97.3056,33815.0
2020-12-11 10:50:00,105.59,105.59,105.38,105.4,29842.0,97.3056,97.3056,97.1121,97.1305,29842.0
2020-12-11 10:55:00,105.39,105.45,105.32,105.4,45228.0,97.1213,97.1766,97.0568,97.1305,45228.0
2020-12-11 11:00:00,105.4,105.85,105.36,105.82,93089.0,97.1305,97.5452,97.0936,97.5175,93089.0
2020-12-11 11:05:00,105.83,105.94,105.79,105.87,33620.0,97.5268,97.6281,97.4899,97.5636,33620.0
2020-12-11 11:10:00,105.88,106.07,105.87,106.04,65563.0,97.5728,97.7479,97.5636,97.7203,65563.0
2020-12-11 11:15:00,106.03,106.22,106.03,106.2,18481.0,97.7111,97.8862,97.7111,97.8677,18481.0
2020-12-11 11:20:00,106.21,106.23,106.11,106.15,28922.0,97.8769,97.8954,97.7848,97.8217,28922.0
2020-12-11 11:25:00,106.16,106.24,106.12,106.18,32244.0,97.8309,97.9046,97.794,97.8493,32244.0
2020-12-11 11:30:00,106.2,106.21,106.06,106.2,31158.0,97.8677,97.8769,97.7387,97.8677,31158.0
2020-12-11 11:35:00,106.2,106.2,106.0,106.13,39581.0,97.8677,97.8677,97.6834,97.8032,39581.0
2020-12-11 11:40:00,106.13,106.17,106.01,106.09,26635.0,97.8032,97.8401,97.6926,97.7664,26635.0
2020-12-11 11:45:00,106.1,106.33,106.07,106.31,26739.0,97.7756,97.9875,97.7479,97.9691,26739.0
2020-12-11 11:50:00,106.32,106.51,106.29,106.47,46534.0,97.9783,98.1534,97.9507,98.1165,46534.0
2020-12-11 11:55:00,106.47,106.55,106.4,106.53,36343.0,98.1165,98.1903,98.052,98.1718,36343.0
2020-12-11 12:00:00,106.52,106.56,106.2,106.2,31503.0,98.1626,98.1995,97.8677,97.8677,31503.0
2020-12-11 12:05:00,106.21,106.29,106.08,106.15,14176.0,97.8769,97.9507,97.7571,97.8217,14176.0
2020-12-11 12:10:00,106.14,106.22,106.07,106.13,32573.0,97.8124,97.8862,97.7479,97.8032,32573.0
2020-12-11 12:15:00,106.13,106.2,106.09,106.09,22451.0,97.8032,97.8677,97.7664,97.7664,22451.0
2020-12-11 12:20:00,106.09,106.16,106.06,106.13,20661.0,97.7664,97.8309,97.7387,97.8032,20661.0
2020-12-11 12:25:00,106.13,106.3,106.12,106.27,12415.0,97.8032,97.9599,97.794,97.9322,12415.0
2020-12-11 12:30:00,106.25,106.25,106.15,106.17,15287.0,97.9138,97.9138,97.8217,97.8401,15287.0
2020-12-11 12:35:00,106.17,106.19,106.09,106.12,24221.0,97.8401,97.8585,97.7664,97.794,24221.0
2020-12-11 12:40:00,106.14,106.35,106.13,106.26,20827.0,97.8124,98.006,97.8032,97.923,20827.0
2020-12-11 12:45:00,106.25,106.38,106.23,106.36,24761.0,97.9138,98.0336,97.8954,98.0152,24761.0
2020-12-11 12:50:00,106.38,106.58,106.35,106.57,25638.0,98.0336,98.2179,98.006,98.2087,25638.0
2020-12-11 12:55:00,106.57,106.58,106.45,106.48,31644.0,98.2087,98.2179,98.0981,98.1258,31644.0
2020-12-11 13:00:00,106.49,106.52,106.4,106.47,18910.0,98.135,98.1626,98.052,98.1165,18910.0
2020-12-11 13:05:00,106.48,106.66,106.46,106.61,25783.0,98.1258,98.2916,98.1073,98.2456,25783.0
2020-12-11 13:10:00,106.61,106.73,106.57,106.67,18944.0,98.2456,98.3561,98.2087,98.3009,18944.0
2020-12-11 13:15:00,106.65,106.75,106.61,106.64,25179.0,98.2824,98.3746,98.2456,98.2732,25179.0
2020-12-11 13:20:00,106.63,106.68,106.57,106.62,24773.0,98.264,98.3101,98.2087,98.2548,24773.0
2020-12-11 13:25:00,106.62,106.67,106.54,106.66,14119.0,98.2548,98.3009,98.1811,98.2916,14119.0
2020-12-11 13:30:00,106.66,106.88,106.64,106.88,30362.0,98.2916,98.4944,98.2732,98.4944,30362.0
2020-12-11 13:35:00,106.89,106.99,106.79,106.97,30539.0,98.5036,98.5958,98.4114,98.5773,30539.0
2020-12-11 13:40:00,106.97,107.03,106.94,106.97,28912.0,98.5773,98.6326,98.5497,98.5773,28912.0
2020-12-11 13:45:00,106.98,107.02,106.93,107.02,19118.0,98.5865,98.6234,98.5405,98.6234,19118.0
2020-12-11 13:50:00,107.02,107.18,107.01,107.15,33880.0,98.6234,98.7708,98.6142,98.7432,33880.0
2020-12-11 13:55:00,107.16,107.22,107.12,107.17,29093.0,98.7524,98.8077,98.7156,98.7616,29093.0
2020-12-11 14:00:00,107.18,107.18,107.02,107.03,20947.0,98.7708,98.7708,98.6234,98.6326,20947.0
2020-12-11 14:05:00,107.04,107.13,106.97,107.02,23836.0,98.6418,98.7248,98.5773,98.6234,23836.0
2020-12-11 14:10:00,107.03,107.1,107.02,107.09,18995.0,98.6326,98.6971,98.6234,98.6879,18995.0
2020-12-11 14:15:00,107.09,107.23,107.03,107.2,32907.0,98.6879,98.8169,98.6326,98.7893,32907.0
2020-12-11 14:20:00,107.18,107.21,107.08,107.14,16510.0,98.7708,98.7985,98.6787,98.734,16510.0
2020-12-11 14:25:00,107.13,107.17,107.01,107.11,19146.0,98.7248,98.7616,98.6142,98.7063,19146.0
2020-12-11 14:30:00,107.11,107.3,107.1,107.28,23614.0,98.7063,98.8814,98.6971,98.863,23614.0
2020-12-11 14:35:00,107.28,107.3,107.18,107.22,15650.0,98.863,98.8814,98.7708,98.8077,15650.0
2020-12-11 14:40:00,107.22,107.34,107.22,107.29,23361.0,98.8077,98.9183,98.8077,98.8722,23361.0
2020-12-11 14:45:00,107.29,107.33,107.22,107.27,19541.0,98.8722,98.9091,98.8077,98.8538,19541.0
2020-12-11 14:50:00,107.26,107.28,107.02,107.05,18665.0,98.8446,98.863,98.6234,98.651,18665.0
2020-12-11 14:55:00,107.07,107.13,106.97,107.0,18118.0,98.6695,98.7248,98.5773,98.605,18118.0
2020-12-11 15:00:00,106.97,107.11,106.96,107.06,33317.0,98.5773,98.7063,98.5681,98.6603,33317.0
2020-12-11 15:05:00,107.06,107.12,107.05,107.12,23630.0,98.6603,98.7156,98.651,98.7156,23630.0
2020-12-11 15:10:00,107.11,107.26,107.11,107.26,26229.0,98.7063,98.8446,98.7063,98.8446,26229.0
2020-12-11 15:15:00,107.26,107.35,107.21,107.23,27305.0,98.8446,98.9275,98.7985,98.8169,27305.0
2020-12-11 15:20:00,107.22,107.23,107.17,107.21,18658.0,98.8077,98.8169,98.7616,98.7985,18658.0
2020-12-11 15:25:00,107.22,107.22,107.15,107.18,26228.0,98.8077,98.8077,98.7432,98.7708,26228.0
2020-12-11 15:30:00,107.18,107.31,107.14,107.19,46918.0,98.7708,98.8906,98.734,98.7801,46918.0
2020-12-11 15:35:00,107.2,107.31,107.15,107.16,47995.0,98.7893,98.8906,98.7432,98.7524,47995.0
2020-12-11 15:40:00,107.15,107.29,107.15,107.2,37070.0,98.7432,98.8722,98.7432,98.7893,37070.0
2020-12-11 15:45:00,107.21,107.23,107.1,107.15,51924.0,98.7985,98.8169,98.6971,98.7432,51924.0
2020-12-11 15:50:00,107.16,107.24,107.07,107.16,72278.0,98.7524,98.8261,98.6695,98.7524,72278.0
2020-12-11 15:55:00,107.18,107.18,106.95,107.01,171409.0,98.7708,98.7708,98.5589,98.6142,171409.0
2020-12-14 09:30:00,107.5,108.19,107.4,108.19,131047.0,99.0657,99.7016,98.9736,99.7016,131047.0
2020-12-14 09:35:00,108.2,108.57,108.12,108.45,37207.0,99.7108,100.0518,99.6371,99.9412,37207.0
2020-12-14 09:40:00,108.48,108.56,108.23,108.24,39430.0,99.9688,100.0426,99.7385,99.7477,39430.0
2020-12-14 09:45:00,108.28,108.42,108.18,108.18,28096.0,99.7845,99.9136,99.6924,99.6924,28096.0
2020-12-14 09:50:00,108.21,108.68,108.2,108.67,39159.0,99.72,100.1532,99.7108,100.1439,39159.0
2020-12-14 09:55:00,108.66,108.88,108.65,108.82,37282.0,100.1347,100.3375,100.1255,100.2822,37282.0
2020-12-14 10:00:00,108.82,108.96,108.64,108.96,39500.0,100.2822,100.4112,100.1163,100.4112,39500.0
2020-12-14 10:05:00,108.92,108.96,108.73,108.74,23988.0,100.3743,100.4112,100.1992,100.2084,23988.0
2020-12-14 10:10:00,108.77,108.77,108.6,108.63,18828.0,100.2361,100.2361,100.0794,100.1071,18828.0
2020-12-14 10:15:00,108.64,108.78,108.5,108.78,19925.0,100.1163,100.2453,99.9873,100.2453,19925.0
2020-12-14 10:20:00,108.75,108.85,108.66,108.85,26100.0,100.2177,100.3098,100.1347,100.3098,26100.0
2020-12-14 10:25:00,108.85,109.02,108.83,108.88,38757.0,100.3098,100.4665,100.2914,100.3375,38757.0
2020-12-14 10:30:00,108.86,108.94,108.71,108.74,23467.0,100.319,100.3928,100.1808,100.2084,23467.0
2020-12-14 10:35:00,108.71,108.93,108.65,108.85,46399.0,100.1808,100.3835,100.1255,100.3098,46399.0
2020-12-14 10:40:00,108.85,108.88,108.7,108.87,33671.0,100.3098,100.3375,100.1716,100.3282,33671.0
2020-12-14 10:45:00,108.89,108.9,108.75,108.84,49955.0,100.3467,100.3559,100.2177,100.3006,49955.0
2020-12-14 10:50:00,108.84,109.07,108.84,109.05,37746.0,100.3006,100.5126,100.3006,100.4941,37746.0
2020-12-14 10:55:00,109.05,109.17,108.87,108.87,56914.0,100.4941,100.6047,100.3282,100.3282,56914.0
2020-12-14 11:00:00,108.87,108.96,108.81,108.91,39824.0,100.3282,100.4112,100.273,100.3651,39824.0
2020-12-14 11:05:00,108.92,108.95,108.7,108.74,55692.0,100.3743,100.402,100.1716,100.2084,55692.0
2020-12-14 11:10:00,108.74,108.9,108.73,108.86,51322.0,100.2084,100.3559,100.1992,100.319,51322.0
2020-12-14 11:15:00,108.88,108.94,108.79,108.85,35315.0,100.3375,100.3928,100.2545,100.3098,35315.0
2020-12-14 11:20:00,108.84,108.88,108.77,108.79,34595.0,100.3006,100.3375,100.2361,100.2545,34595.0
2020-12-14 11:25:00,108.78,108.83,108.64,108.7,28331.0,100.2453,100.2914,100.1163,100.1716,28331.0
2020-12-14 11:30:00,108.7,108.81,108.33,108.38,36472.0,100.1716,100.273,99.8306,99.8767,36472.0
2020-12-14 11:35:00,108.39,108.4,108.07,108.09,27318.0,99.8859,99.8951,99.591,99.6094,27318.0
2020-12-14 11:40:00,108.06,108.14,107.96,108.06,23948.0,99.5818,99.6555,99.4896,99.5818,23948.0
2020-12-14 11:45:00,108.08,108.37,108.05,108.3,34529.0,99.6002,99.8675,99.5726,99.803,34529.0
2020-12-14 11:50:00,108.29,108.29,108.11,108.18,32689.0,99.7938,99.7938,99.6279,99.6924,32689.0
2020-12-14 11:55:00,108.17,108.17,107.96,108.04,33375.0,99.6832,99.6832,99.4896,99.5634,33375.0
2020-12-14 12:00:00,108.04,108.07,107.88,107.93,21406.0,99.5634,99.591,99.4159,99.462,21406.0
2020-12-14 12:05:00,107.92,107.97,107.88,107.93,19399.0,99.4528,99.4989,99.4159,99.462,19399.0
2020-12-14 12:10:00,107.94,108.14,107.89,108.1,16426.0,99.4712,99.6555,99.4251,99.6187,16426.0
2020-12-14 12:15:00,108.09,108.16,108.04,108.08,15600.0,99.6094,99.674,99.5634,99.6002,15600.0
2020-12-14 12:20:00,108.07,108.12,108.01,108.08,18674.0,99.591,99.6371,99.5357,99.6002,18674.0
2020-12-14 12:25:00,108.07,108.11,108.01,108.1,16681.0,99.591,99.6279,99.5357,99.6187,16681.0
2020-12-14 12:30:00,108.09,108.13,108.02,108.12,15841.0,99.6094,99.6463,99.5449,99.6371,15841.0
2020-12-14 12:35:00,108.11,108.12,107.93,107.97,36496.0,99.6279,99.6371,99.462,99.4989,36496.0
2020-12-14 12:40:00,107.97,108.03,107.95,108.03,15508.0,99.4989,99.5542,99.4804,99.5542,15508.0
2020-12-14 12:45:00,108.03,108.1,107.99,108.05,22068.0,99.5542,99.6187,99.5173,99.5726,22068.0
2020-12-14 12:50:00,108.04,108.04,107.89,107.95,18173.0,99.5634,99.5634,99.4251,99.4804,18173.0
2020-12-14 12:55:00,107.95,108.04,107.92,108.02,21758.0,99.4804,99.5634,99.4528,99.5449,21758.0
2020-12-14 13:00:00,108.04,108.19,108.02,108.07,18168.0,99.5634,99.7016,99.5449,99.591,18168.0
2020-12-14 13:05:00,108.07,108.11,107.93,107.94,28835.0,99.591,99.6279,99.462,99.4712,28835.0
2020-12-14 13:10:00,107.93,108.02,107.91,107.94,27076.0,99.462,99.5449,99.4436,99.4712,27076.0
2020-12-14 13:15:00,107.93,107.95,107.86,107.9,16895.0,99.462,99.4804,99.3975,99.4344,16895.0
2020-12-14 13:20:00,107.88,108.06,107.88,107.94,25178.0,99.4159,99.5818,99.4159,99.4712,25178.0
2020-12-14 13:25:00,107.95,107.99,107.83,107.85,20607.0,99.4804,99.5173,99.3698,99.3883,20607.0
2020-12-14 13:30:00,107.84,107.85,107.65,107.81,17260.0,99.3791,99.3883,99.204,99.3514,17260.0
2020-12-14 13:35:00,107.8,107.84,107.75,107.78,13133.0,99.3422,99.3791,99.2961,99.3238,13133.0
2020-12-14 13:40:00,107.78,107.89,107.74,107.8,13188.0,99.3238,99.4251,99.2869,99.3422,13188.0
2020-12-14 13:45:00,107.79,107.81,107.67,107.78,13634.0,99.333,99.3514,99.2224,99.3238,13634.0
2020-12-14 13:50:00,107.77,107.85,107.73,107.81,12691.0,99.3146,99.3883,99.2777,99.3514,12691.0
2020-12-14 13:55:00,107.82,107.88,107.73,107.77,10280.0,99.3606,99.4159,99.2777,99.3146,10280.0
2020-12-14 14:00:00,107.78,107.83,107.73,107.77,12387.0,99.3238,99.3698,99.2777,99.3146,12387.0
2020-12-14 14:05:00,107.78,107.89,107.78,107.84,9991.0,99.3238,99.4251,99.3238,99.3791,9991.0
2020-12-14 14:10:00,107.84,107.86,107.7,107.72,10643.0,99.3791,99.3975,99.25,99.2685,10643.0
2020-12-14 14:15:00,107.73,107.88,107.7,107.86,14302.0,99.2777,99.4159,99.25,99.3975,14302.0
2020-12-14 14:20:00,107.84,107.87,107.78,107.82,13221.0,99.3791,99.4067,99.3238,99.3606,13221.0
2020-12-14 14:25:00,107.81,107.82,107.67,107.69,14022.0,99.3514,99.3606,99.2224,99.2408,14022.0
2020-12-14 14:30:00,107.69,107.69,107.58,107.59,20581.0,99.2408,99.2408,99.1395,99.1487,20581.0
2020-12-14 14:35:00,107.6,107.63,107.52,107.57,18266.0,99.1579,99.1855,99.0842,99.1302,18266.0
2020-12-14 14:40:00,107.57,107.81,107.56,107.79,22142.0,99.1302,99.3514,99.121,99.333,22142.0
2020-12-14 14:45:00,107.81,107.99,107.78,107.97,27894.0,99.3514,99.5173,99.3238,99.4989,27894.0
2020-12-14 14:50:00,107.97,108.08,107.88,108.07,31286.0,99.4989,99.6002,99.4159,99.591,31286.0
2020-12-14 14:55:00,108.07,108.13,108.05,108.07,16065.0,99.591,99.6463,99.5726,99.591,16065.0
2020-12-14 15:00:00,108.08,108.08,107.86,107.91,15694.0,99.6002,99.6002,99.3975,99.4436,15694.0
2020-12-14 15:05:00,107.91,107.93,107.85,107.89,17255.0,99.4436,99.462,99.3883,99.4251,17255.0
2020-12-14 15:10:00,107.91,107.98,107.9,107.95,20772.0,99.4436,99.5081,99.4344,99.4804,20772.0
2020-12-14 15:15:00,107.94,107.95,107.82,107.84,22645.0,99.4712,99.4804,99.3606,99.3791,22645.0
2020-12-14 15:20:00,107.85,107.9,107.83,107.86,14713.0,99.3883,99.4344,99.3698,99.3975,14713.0
2020-12-14 15:25:00,107.85,107.93,107.78,107.82,19243.0,99.3883,99.462,99.3238,99.3606,19243.0
2020-12-14 15:30:00,107.82,107.82,107.52,107.56,52896.0,99.3606,99.3606,99.0842,99.121,52896.0
2020-12-14 15:35:00,107.57,107.6,107.35,107.37,46633.0,99.1302,99.1579,98.9275,98.9459,46633.0
2020-12-14 15:40:00,107.37,107.48,107.32,107.43,52839.0,98.9459,99.0473,98.8999,99.0012,52839.0
2020-12-14 15:45:00,107.43,107.5,107.29,107.35,56943.0,99.0012,99.0657,98.8722,98.9275,56943.0
2020-12-14 15:50:00,107.3,107.32,107.13,107.23,67688.0,98.8814,98.8999,98.7248,98.8169,67688.0
2020-12-14 15:55:00,107.23,107.23,106.77,106.79,274596.0,98.8169,98.8169,98.393,98.4114,274596.0
2020-12-15 09:30:00,106.94,107.4,106.8,106.91,104550.0,98.5497,98.9736,98.4207,98.522,104550.0
2020-12-15 09:35:00,106.82,107.06,106.6,106.95,29869.0,98.4391,98.6603,98.2363,98.5589,29869.0
2020-12-15 09:40:00,106.88,106.95,106.4,106.59,20117.0,98.4944,98.5589,98.052,98.2271,20117.0
2020-12-15 09:45:00,106.55,106.98,106.47,106.98,22133.0,98.1903,98.5865,98.1165,98.5865,22133.0
2020-12-15 09:50:00,106.99,107.05,106.73,107.02,28658.0,98.5958,98.651,98.3561,98.6234,28658.0
2020-12-15 09:55:00,107.01,107.14,106.89,106.99,19172.0,98.6142,98.734,98.5036,98.5958,19172.0
2020-12-15 10:00:00,107.01,107.07,106.47,106.52,33705.0,98.6142,98.6695,98.1165,98.1626,33705.0
2020-12-15 10:05:00,106.56,106.61,106.41,106.53,15566.0,98.1995,98.2456,98.0613,98.1718,15566.0
2020-12-15 10:10:00,106.52,106.86,106.46,106.79,22913.0,98.1626,98.4759,98.1073,98.4114,22913.0
2020-12-15 10:15:00,106.82,106.84,106.67,106.81,17234.0,98.4391,98.4575,98.3009,98.4299,17234.0
2020-12-15 10:20:00,106.83,107.0,106.83,107.0,12611.0,98.4483,98.605,98.4483,98.605,12611.0
2020-12-15 10:25:00,106.96,106.99,106.88,106.99,14113.0,98.5681,98.5958,98.4944,98.5958,14113.0
2020-12-15 10:30:00,106.96,107.05,106.93,107.04,13652.0,98.5681,98.651,98.5405,98.6418,13652.0
2020-12-15 10:35:00,107.0,107.17,106.97,107.11,21777.0,98.605,98.7616,98.5773,98.7063,21777.0
2020-12-15 10:40:00,107.12,107.25,107.11,107.18,20882.0,98.7156,98.8354,98.7063,98.7708,20882.0
2020-12-15 10:45:00,107.18,107.3,107.01,107.05,19048.0,98.7708,98.8814,98.6142,98.651,19048.0
2020-12-15 10:50:00,107.06,107.1,106.85,107.0,15014.0,98.6603,98.6971,98.4667,98.605,15014.0
2020-12-15 10:55:00,106.99,107.07,106.93,106.94,12296.0,98.5958,98.6695,98.5405,98.5497,12296.0
2020-12-15 11:00:00,106.95,107.15,106.91,107.08,22762.0,98.5589,98.7432,98.522,98.6787,22762.0
2020-12-15 11:05:00,107.08,107.09,106.86,106.91,13188.0,98.6787,98.6879,98.4759,98.522,13188.0
2020-12-15 11:10:00,106.89,107.11,106.89,107.09,10766.0,98.5036,98.7063,98.5036,98.6879,10766.0
2020-12-15 11:15:00,107.11,107.27,107.08,107.18,16528.0,98.7063,98.8538,98.6787,98.7708,16528.0
2020-12-15 11:20:00,107.17,107.21,106.97,106.98,18718.0,98.7616,98.7985,98.5773,98.5865,18718.0
2020-12-15 11:25:00,106.99,106.99,106.84,106.98,25506.0,98.5958,98.5958,98.4575,98.5865,25506.0
2020-12-15 11:30:00,106.99,107.02,106.92,107.0,27730.0,98.5958,98.6234,98.5312,98.605,27730.0
2020-12-15 11:35:00,106.99,107.02,106.86,106.99,30363.0,98.5958,98.6234,98.4759,98.5958,30363.0
2020-12-15 11:40:00,106.99,107.29,106.97,107.29,37854.0,98.5958,98.8722,98.5773,98.8722,37854.0
2020-12-15 11:45:00,107.28,107.44,107.2,107.39,21097.0,98.863,99.0104,98.7893,98.9644,21097.0
2020-12-15 11:50:00,107.38,107.46,107.35,107.43,16798.0,98.9552,99.0289,98.9275,99.0012,16798.0
2020-12-15 11:55:00,107.43,107.53,107.39,107.53,14000.0,99.0012,99.0934,98.9644,99.0934,14000.0
2020-12-15 12:00:00,107.52,107.76,107.46,107.76,26475.0,99.0842,99.3053,99.0289,99.3053,26475.0
2020-12-15 12:05:00,107.76,107.83,107.7,107.8,56037.0,99.3053,99.3698,99.25,99.3422,56037.0
2020-12-15 12:10:00,107.8,107.81,107.69,107.74,29361.0,99.3422,99.3514,99.2408,99.2869,29361.0
2020-12-15 12:15:00,107.75,107.77,107.66,107.73,18915.0,99.2961,99.3146,99.2132,99.2777,18915.0
2020-12-15 12:20:00,107.72,107.76,107.64,107.64,96111.0,99.2685,99.3053,99.1948,99.1948,96111.0
2020-12-15 12:25:00,107.67,107.68,107.46,107.5,37670.0,99.2224,99.2316,99.0289,99.0657,37670.0
2020-12-15 12:30:00,107.5,107.68,107.49,107.68,35103.0,99.0657,99.2316,99.0565,99.2316,35103.0
2020-12-15 12:35:00,107.67,107.8,107.58,107.72,41925.0,99.2224,99.3422,99.1395,99.2685,41925.0
2020-12-15 12:40:00,107.72,107.78,107.63,107.68,42608.0,99.2685,99.3238,99.1855,99.2316,42608.0
2020-12-15 12:45:00,107.68,107.9,107.61,107.9,91782.0,99.2316,99.4344,99.1671,99.4344,91782.0
2020-12-15 12:50:00,107.9,107.97,107.85,107.93,26231.0,99.4344,99.4989,99.3883,99.462,26231.0
2020-12-15 12:55:00,107.9,107.95,107.79,107.83,64852.0,99.4344,99.4804,99.333,99.3698,64852.0
2020-12-15 13:00:00,107.83,107.97,107.82,107.9,46920.0,99.3698,99.4989,99.3606,99.4344,46920.0
2020-12-15 13:05:00,107.91,108.13,107.83,108.13,126804.0,99.4436,99.6463,99.3698,99.6463,126804.0
2020-12-15 13:10:00,108.15,108.31,108.06,108.31,43881.0,99.6647,99.8122,99.5818,99.8122,43881.0
2020-12-15 13:15:00,108.31,108.41,108.23,108.34,39840.0,99.8122,99.9043,99.7385,99.8398,39840.0
2020-12-15 13:20:00,108.34,108.38,108.22,108.25,75764.0,99.8398,99.8767,99.7292,99.7569,75764.0
2020-12-15 13:25:00,108.25,108.26,108.15,108.15,25967.0,99.7569,99.7661,99.6647,99.6647,25967.0
2020-12-15 13:30:00,108.16,108.17,108.07,108.09,35836.0,99.674,99.6832,99.591,99.6094,35836.0
2020-12-15 13:35:00,108.09,108.14,108.06,108.07,27109.0,99.6094,99.6555,99.5818,99.591,27109.0
2020-12-15 13:40:00,108.07,108.07,107.95,107.98,42930.0,99.591,99.591,99.4804,99.5081,42930.0
2020-12-15 13:45:00,107.99,108.03,107.91,107.94,22744.0,99.5173,99.5542,99.4436,99.4712,22744.0
2020-12-15 13:50:00,107.93,107.95,107.85,107.87,76924.0,99.462,99.4804,99.3883,99.4067,76924.0
2020-12-15 13:55:00,107.87,108.07,107.87,108.02,54494.0,99.4067,99.591,99.4067,99.5449,54494.0
2020-12-15 14:00:00,108.01,108.01,107.94,107.97,26511.0,99.5357,99.5357,99.4712,99.4989,26511.0
2020-12-15 14:05:00,107.96,108.12,107.93,108.08,34839.0,99.4896,99.6371,99.462,99.6002,34839.0
2020-12-15 14:10:00,108.08,108.15,108.05,108.12,26646.0,99.6002,99.6647,99.5726,99.6371,26646.0
2020-12-15 14:15:00,108.11,108.23,108.11,108.12,22278.0,99.6279,99.7385,99.6279,99.6371,22278.0
2020-12-15 14:20:00,108.14,108.15,107.93,107.98,33732.0,99.6555,99.6647,99.462,99.5081,33732.0
2020-12-15 14:25:00,108.0,108.08,107.9,107.9,26392.0,99.5265,99.6002,99.4344,99.4344,26392.0
2020-12-15 14:30:00,107.91,107.93,107.79,107.83,38696.0,99.4436,99.462,99.333,99.3698,38696.0
2020-12-15 14:35:00,107.82,107.83,107.69,107.76,37754.0,99.3606,99.3698,99.2408,99.3053,37754.0
2020-12-15 14:40:00,107.76,107.86,107.76,107.78,36009.0,99.3053,99.3975,99.3053,99.3238,36009.0
2020-12-15 14:45:00,107.77,107.8,107.63,107.69,38853.0,99.3146,99.3422,99.1855,99.2408,38853.0
2020-12-15 14:50:00,107.68,107.69,107.6,107.61,30241.0,99.2316,99.2408,99.1579,99.1671,30241.0
2020-12-15 14:55:00,107.61,107.63,107.54,107.58,23438.0,99.1671,99.1855,99.1026,99.1395,23438.0
2020-12-15 15:00:00,107.59,107.69,107.57,107.63,38654.0,99.1487,99.2408,99.1302,99.1855,38654.0
2020-12-15 15:05:00,107.63,107.85,107.63,107.72,31829.0,99.1855,99.3883,99.1855,99.2685,31829.0
2020-12-15 15:10:00,107.72,107.81,107.72,107.8,29166.0,99.2685,99.3514,99.2685,99.3422,29166.0
2020-12-15 15:15:00,107.8,107.81,107.61,107.62,22324.0,99.3422,99.3514,99.1671,99.1763,22324.0
2020-12-15 15:20:00,107.62,107.63,107.5,107.58,25771.0,99.1763,99.1855,99.0657,99.1395,25771.0
2020-12-15 15:25:00,107.57,107.57,107.43,107.44,39724.0,99.1302,99.1302,99.0012,99.0104,39724.0
2020-12-15 15:30:00,107.43,107.44,107.31,107.34,46888.0,99.0012,99.0104,98.8906,98.9183,46888.0
2020-12-15 15:35:00,107.34,107.42,107.33,107.37,61152.0,98.9183,98.992,98.9091,98.9459,61152.0
2020-12-15 15:40:00,107.36,107.57,107.31,107.53,54909.0,98.9367,99.1302,98.8906,99.0934,54909.0
2020-12-15 15:45:00,107.52,107.66,107.51,107.61,54112.0,99.0842,99.2132,99.075,99.1671,54112.0
2020-12-15 15:50:00,107.61,107.62,107.41,107.45,103126.0,99.1671,99.1763,98.9828,99.0197,103126.0
2020-12-15 15:55:00,107.45,107.63,107.39,107.46,282417.0,99.0197,99.1855,98.9644,99.0289,282417.0
2020-12-16 09:30:00,107.45,107.55,107.1,107.31,90433.0,99.0197,99.1118,98.6971,98.8906,90433.0
2020-12-16 09:35:00,107.37,107.41,106.89,106.91,32069.0,98.9459,98.9828,98.5036,98.522,32069.0
2020-12-16 09:40:00,106.88,107.14,106.84,106.9,24662.0,98.4944,98.734,98.4575,98.5128,24662.0
2020-12-16 09:45:00,106.91,107.06,106.9,106.94,27705.0,98.522,98.6603,98.5128,98.5497,27705.0
2020-12-16 09:50:00,106.96,106.98,106.81,106.85,13824.0,98.5681,98.5865,98.4299,98.4667,13824.0
2020-12-16 09:55:00,106.86,106.99,106.75,106.83,19720.0,98.4759,98.5958,98.3746,98.4483,19720.0
2020-12-16 10:00:00,106.83,107.03,106.76,106.98,26413.0,98.4483,98.6326,98.3838,98.5865,26413.0
2020-12-16 10:05:00,107.0,107.18,106.96,107.15,30642.0,98.605,98.7708,98.5681,98.7432,30642.0
2020-12-16 10:10:00,107.16,107.27,107.11,107.19,25711.0,98.7524,98.8538,98.7063,98.7801,25711.0
2020-12-16 10:15:00,107.17,107.29,107.1,107.16,28950.0,98.7616,98.8722,98.6971,98.7524,28950.0
2020-12-16 10:20:00,107.15,107.46,107.11,107.46,41290.0,98.7432,99.0289,98.7063,99.0289,41290.0
2020-12-16 10:25:00,107.46,107.63,107.45,107.57,17162.0,99.0289,99.1855,99.0197,99.1302,17162.0
2020-12-16 10:30:00,107.55,107.58,107.38,107.5,25362.0,99.1118,99.1395,98.9552,99.0657,25362.0
2020-12-16 10:35:00,107.49,107.62,107.49,107.54,20117.0,99.0565,99.1763,99.0565,99.1026,20117.0
2020-12-16 10:40:00,107.52,107.71,107.51,107.63,29770.0,99.0842,99.2593,99.075,99.1855,29770.0
2020-12-16 10:45:00,107.61,107.66,107.39,107.5,27139.0,99.1671,99.2132,98.9644,99.0657,27139.0
2020-12-16 10:50:00,107.51,107.65,107.39,107.56,22924.0,99.075,99.204,98.9644,99.121,22924.0
2020-12-16 10:55:00,107.56,107.62,107.52,107.61,17583.0,99.121,99.1763,99.0842,99.1671,17583.0
2020-12-16 11:00:00,107.6,107.69,107.56,107.64,21791.0,99.1579,99.2408,99.121,99.1948,21791.0
2020-12-16 11:05:00,107.64,107.74,107.58,107.74,29161.0,99.1948,99.2869,99.1395,99.2869,29161.0
2020-12-16 11:10:00,107.73,107.73,107.64,107.65,18685.0,99.2777,99.2777,99.1948,99.204,18685.0
2020-12-16 11:15:00,107.63,107.66,107.44,107.46,21082.0,99.1855,99.2132,99.0104,99.0289,21082.0
2020-12-16 11:20:00,107.46,107.55,107.4,107.4,19135.0,99.0289,99.1118,98.9736,98.9736,19135.0
2020-12-16 11:25:00,107.4,107.43,107.27,107.31,23686.0,98.9736,99.0012,98.8538,98.8906,23686.0
2020-12-16 11:30:00,107.3,107.3,107.21,107.26,15955.0,98.8814,98.8814,98.7985,98.8446,15955.0
2020-12-16 11:35:00,107.26,107.32,107.21,107.23,11216.0,98.8446,98.8999,98.7985,98.8169,11216.0
2020-12-16 11:40:00,107.24,107.32,107.2,107.32,16329.0,98.8261,98.8999,98.7893,98.8999,16329.0
2020-12-16 11:45:00,107.31,107.32,107.13,107.13,14514.0,98.8906,98.8999,98.7248,98.7248,14514.0
2020-12-16 11:50:00,107.13,107.17,107.07,107.12,14190.0,98.7248,98.7616,98.6695,98.7156,14190.0
2020-12-16 11:55:00,107.12,107.12,107.02,107.02,17272.0,98.7156,98.7156,98.6234,98.6234,17272.0
2020-12-16 12:00:00,107.02,107.07,106.98,107.06,13509.0,98.6234,98.6695,98.5865,98.6603,13509.0
2020-12-16 12:05:00,107.07,107.08,106.94,106.96,13959.0,98.6695,98.6787,98.5497,98.5681,13959.0
2020-12-16 12:10:00,106.98,107.07,106.98,107.06,7711.0,98.5865,98.6695,98.5865,98.6603,7711.0
2020-12-16 12:15:00,107.05,107.07,106.95,106.97,10888.0,98.651,98.6695,98.5589,98.5773,10888.0
2020-12-16 12:20:00,106.98,107.05,106.92,107.04,19676.0,98.5865,98.651,98.5312,98.6418,19676.0
2020-12-16 12:25:00,107.06,107.06,106.94,106.95,29705.0,98.6603,98.6603,98.5497,98.5589,29705.0
2020-12-16 12:30:00,106.94,106.96,106.79,106.79,19694.0,98.5497,98.5681,98.4114,98.4114,19694.0
2020-12-16 12:35:00,106.79,106.83,106.77,106.78,21377.0,98.4114,98.4483,98.393,98.4022,21377.0
2020-12-16 12:40:00,106.78,106.83,106.73,106.79,24047.0,98.4022,98.4483,98.3561,98.4114,24047.0
2020-12-16 12:45:00,106.8,106.86,106.72,106.72,26142.0,98.4207,98.4759,98.3469,98.3469,26142.0
2020-12-16 12:50:00,106.72,106.78,106.61,106.78,38557.0,98.3469,98.4022,98.2456,98.4022,38557.0
2020-12-16 12:55:00,106.79,108.22,106.78,108.2,389543.0,98.4114,99.7292,98.4022,99.7108,389543.0
2020-12-16 13:00:00,108.2,108.21,107.68,108.14,232374.0,99.7108,99.72,99.2316,99.6555,232374.0
2020-12-16 13:05:00,108.13,108.13,107.58,107.65,74532.0,99.6463,99.6463,99.1395,99.204,74532.0
2020-12-16 13:10:00,107.66,107.72,107.62,107.68,18429.0,99.2132,99.2685,99.1763,99.2316,18429.0
2020-12-16 13:15:00,107.69,107.92,107.69,107.77,59643.0,99.2408,99.4528,99.2408,99.3146,59643.0
2020-12-16 13:20:00,107.8,107.83,107.63,107.68,22164.0,99.3422,99.3698,99.1855,99.2316,22164.0
2020-12-16 13:25:00,107.68,107.69,107.62,107.65,28680.0,99.2316,99.2408,99.1763,99.204,28680.0
2020-12-16 13:30:00,107.64,107.66,107.59,107.64,15751.0,99.1948,99.2132,99.1487,99.1948,15751.0
2020-12-16 13:35:00,107.65,107.66,107.54,107.59,19250.0,99.204,99.2132,99.1026,99.1487,19250.0
2020-12-16 13:40:00,107.58,107.69,107.58,107.61,13872.0,99.1395,99.2408,99.1395,99.1671,13872.0
2020-12-16 13:45:00,107.61,107.61,107.51,107.55,14911.0,99.1671,99.1671,99.075,99.1118,14911.0
2020-12-16 13:50:00,107.55,107.63,107.54,107.57,20002.0,99.1118,99.1855,99.1026,99.1302,20002.0
2020-12-16 13:55:00,107.57,107.71,107.56,107.69,53791.0,99.1302,99.2593,99.121,99.2408,53791.0
2020-12-16 14:00:00,107.71,107.76,107.42,107.58,36823.0,99.2593,99.3053,98.992,99.1395,36823.0
2020-12-16 14:05:00,107.55,107.58,107.42,107.56,25929.0,99.1118,99.1395,98.992,99.121,25929.0
2020-12-16 14:10:00,107.54,107.72,107.52,107.69,47625.0,99.1026,99.2685,99.0842,99.2408,47625.0
2020-12-16 14:15:00,107.69,107.75,107.65,107.73,23211.0,99.2408,99.2961,99.204,99.2777,23211.0
2020-12-16 14:20:00,107.73,107.77,107.68,107.75,20906.0,99.2777,99.3146,99.2316,99.2961,20906.0
2020-12-16 14:25:00,107.76,107.82,107.68,107.78,23251.0,99.3053,99.3606,99.2316,99.3238,23251.0
2020-12-16 14:30:00,107.8,107.81,107.69,107.76,30468.0,99.3422,99.3514,99.2408,99.3053,30468.0
2020-12-16 14:35:00,107.79,107.96,107.78,107.96,40389.0,99.333,99.4896,99.3238,99.4896,40389.0
2020-12-16 14:40:00,107.93,108.0,107.9,107.92,21313.0,99.462,99.5265,99.4344,99.4528,21313.0
2020-12-16 14:45:00,107.92,107.96,107.82,107.89,20038.0,99.4528,99.4896,99.3606,99.4251,20038.0
2020-12-16 14:50:00,107.89,107.95,107.85,107.89,20842.0,99.4251,99.4804,99.3883,99.4251,20842.0
2020-12-16 14:55:00,107.89,107.95,107.82,107.95,17560.0,99.4251,99.4804,99.3606,99.4804,17560.0
2020-12-16 15:00:00,107.95,107.96,107.84,107.89,25101.0,99.4804,99.4896,99.3791,99.4251,25101.0
2020-12-16 15:05:00,107.89,107.91,107.72,107.75,26674.0,99.4251,99.4436,99.2685,99.2961,26674.0
2020-12-16 15:10:00,107.75,107.81,107.71,107.74,18153.0,99.2961,99.3514,99.2593,99.2869,18153.0
2020-12-16 15:15:00,107.76,107.89,107.73,107.88,17626.0,99.3053,99.4251,99.2777,99.4159,17626.0
2020-12-16 15:20:00,107.88,107.93,107.8,107.83,27225.0,99.4159,99.462,99.3422,99.3698,27225.0
2020-12-16 15:25:00,107.83,107.85,107.75,107.76,19178.0,99.3698,99.3883,99.2961,99.3053,19178.0
2020-12-16 15:30:00,107.75,107.88,107.74,107.82,31429.0,99.2961,99.4159,99.2869,99.3606,31429.0
2020-12-16 15:35:00,107.82,107.86,107.68,107.74,37106.0,99.3606,99.3975,99.2316,99.2869,37106.0
2020-12-16 15:40:00,107.76,107.8,107.68,107.77,35137.0,99.3053,99.3422,99.2316,99.3146,35137.0
2020-12-16 15:45:00,107.77,107.78,107.58,107.64,55704.0,99.3146,99.3238,99.1395,99.1948,55704.0
2020-12-16 15:50:00,107.64,107.65,107.44,107.49,50920.0,99.1948,99.204,99.0104,99.0565,50920.0
2020-12-16 15:55:00,107.52,107.57,107.27,107.32,176397.0,99.0842,99.1302,98.8538,98.8999,176397.0
2020-12-17 09:30:00,107.83,108.18,107.61,108.0,107254.0,99.3698,99.6924,99.1671,99.5265,107254.0
2020-12-17 09:35:00,108.05,108.67,107.99,108.55,49271.0,99.5726,100.1439,99.5173,100.0334,49271.0
2020-12-17 09:40:00,108.59,108.75,108.22,108.33,40846.0,100.0702,100.2177,99.7292,99.8306,40846.0
2020-12-17 09:45:00,108.3,108.45,108.21,108.29,26050.0,99.803,99.9412,99.72,99.7938,26050.0
2020-12-17 09:50:00,108.23,108.42,108.16,108.24,21963.0,99.7385,99.9136,99.674,99.7477,21963.0
2020-12-17 09:55:00,108.27,108.36,108.09,108.13,21048.0,99.7753,99.8583,99.6094,99.6463,21048.0
2020-12-17 10:00:00,108.13,108.34,108.12,108.34,21647.0,99.6463,99.8398,99.6371,99.8398,21647.0
2020-12-17 10:05:00,108.35,108.45,108.33,108.38,12922.0,99.849,99.9412,99.8306,99.8767,12922.0
2020-12-17 10:10:00,108.39,108.4,108.18,108.18,20511.0,99.8859,99.8951,99.6924,99.6924,20511.0
2020-12-17 10:15:00,108.15,108.19,108.08,108.17,19157.0,99.6647,99.7016,99.6002,99.6832,19157.0
2020-12-17 10:20:00,108.19,108.31,108.07,108.28,24017.0,99.7016,99.8122,99.591,99.7845,24017.0
2020-12-17 10:25:00,108.27,108.33,108.09,108.18,20994.0,99.7753,99.8306,99.6094,99.6924,20994.0
2020-12-17 10:30:00,108.16,108.43,108.08,108.4,23481.0,99.674,99.9228,99.6002,99.8951,23481.0
2020-12-17 10:35:00,108.4,108.62,108.39,108.58,32218.0,99.8951,100.0979,99.8859,100.061,32218.0
2020-12-17 10:40:00,108.56,108.68,108.47,108.55,26338.0,100.0426,100.1532,99.9596,100.0334,26338.0
2020-12-17 10:45:00,108.56,108.8,108.55,108.76,14523.0,100.0426,100.2637,100.0334,100.2269,14523.0
2020-12-17 10:50:00,108.76,108.79,108.68,108.77,16517.0,100.2269,100.2545,100.1532,100.2361,16517.0
2020-12-17 10:55:00,108.76,108.85,108.75,108.78,24985.0,100.2269,100.3098,100.2177,100.2453,24985.0
2020-12-17 11:00:00,108.75,108.75,108.62,108.64,15299.0,100.2177,100.2177,100.0979,100.1163,15299.0
2020-12-17 11:05:00,108.65,108.8,108.64,108.7,16050.0,100.1255,100.2637,100.1163,100.1716,16050.0
2020-12-17 11:10:00,108.72,108.72,108.49,108.51,16965.0,100.19,100.19,99.9781,99.9965,16965.0
2020-12-17 11:15:00,108.53,108.67,108.52,108.6,16486.0,100.0149,100.1439,100.0057,100.0794,16486.0
2020-12-17 11:20:00,108.58,108.66,108.51,108.58,15542.0,100.061,100.1347,99.9965,100.061,15542.0
2020-12-17 11:25:00,108.58,108.6,108.45,108.6,12252.0,100.061,100.0794,99.9412,100.0794,12252.0
2020-12-17 11:30:00,108.6,108.63,108.43,108.53,16099.0,100.0794,100.1071,99.9228,100.0149,16099.0
2020-12-17 11:35:00,108.53,108.64,108.53,108.6,12043.0,100.0149,100.1163,100.0149,100.0794,12043.0
2020-12-17 11:40:00,108.59,108.68,108.58,108.67,11427.0,100.0702,100.1532,100.061,100.1439,11427.0
2020-12-17 11:45:00,108.69,108.75,108.68,108.68,16201.0,100.1624,100.2177,100.1532,100.1532,16201.0
2020-12-17 11:50:00,108.69,108.74,108.54,108.57,15707.0,100.1624,100.2084,100.0241,100.0518,15707.0
2020-12-17 11:55:00,108.56,108.66,108.56,108.65,16570.0,100.0426,100.1347,100.0426,100.1255,16570.0
2020-12-17 12:00:00,108.66,108.68,108.58,108.58,17601.0,100.1347,100.1532,100.061,100.061,17601.0
2020-12-17 12:05:00,108.57,108.63,108.54,108.59,19212.0,100.0518,100.1071,100.0241,100.0702,19212.0
2020-12-17 12:10:00,108.59,108.71,108.58,108.69,14048.0,100.0702,100.1808,100.061,100.1624,14048.0
2020-12-17 12:15:00,108.7,108.7,108.46,108.58,19579.0,100.1716,100.1716,99.9504,100.061,19579.0
2020-12-17 12:20:00,108.56,108.61,108.52,108.58,19650.0,100.0426,100.0886,100.0057,100.061,19650.0
2020-12-17 12:25:00,108.57,108.6,108.53,108.6,17840.0,100.0518,100.0794,100.0149,100.0794,17840.0
2020-12-17 12:30:00,108.6,108.65,108.57,108.57,18759.0,100.0794,100.1255,100.0518,100.0518,18759.0
2020-12-17 12:35:00,108.57,108.59,108.48,108.57,13410.0,100.0518,100.0702,99.9688,100.0518,13410.0
2020-12-17 12:40:00,108.57,108.6,108.46,108.52,14192.0,100.0518,100.0794,99.9504,100.0057,14192.0
2020-12-17 12:45:00,108.52,108.6,108.47,108.51,22258.0,100.0057,100.0794,99.9596,99.9965,22258.0
2020-12-17 12:50:00,108.52,108.63,108.5,108.63,18791.0,100.0057,100.1071,99.9873,100.1071,18791.0
2020-12-17 12:55:00,108.61,108.7,108.6,108.64,28436.0,100.0886,100.1716,100.0794,100.1163,28436.0
2020-12-17 13:00:00,108.63,108.74,108.63,108.71,19848.0,100.1071,100.2084,100.1071,100.1808,19848.0
2020-12-17 13:05:00,108.71,108.79,108.66,108.67,21062.0,100.1808,100.2545,100.1347,100.1439,21062.0
2020-12-17 13:10:00,108.67,108.69,108.62,108.64,11845.0,100.1439,100.1624,100.0979,100.1163,11845.0
2020-12-17 13:15:00,108.64,108.7,108.63,108.69,20790.0,100.1163,100.1716,100.1071,100.1624,20790.0
2020-12-17 13:20:00,108.68,108.76,108.67,108.72,16581.0,100.1532,100.2269,100.1439,100.19,16581.0
2020-12-17 13:25:00,108.72,108.75,108.64,108.71,12585.0,100.19,100.2177,100.1163,100.1808,12585.0
2020-12-17 13:30:00,108.72,108.76,108.68,108.74,15631.0,100.19,100.2269,100.1532,100.2084,15631.0
2020-12-17 13:35:00,108.74,108.82,108.71,108.82,21813.0,100.2084,100.2822,100.1808,100.2822,21813.0
2020-12-17 13:40:00,108.83,108.84,108.73,108.75,23080.0,100.2914,100.3006,100.1992,100.2177,23080.0
2020-12-17 13:45:00,108.75,108.81,108.67,108.78,26182.0,100.2177,100.273,100.1439,100.2453,26182.0
2020-12-17 13:50:00,108.78,108.85,108.78,108.8,26743.0,100.2453,100.3098,100.2453,100.2637,26743.0
2020-12-17 13:55:00,108.8,108.85,108.79,108.84,26396.0,100.2637,100.3098,100.2545,100.3006,26396.0
2020-12-17 14:00:00,108.84,108.85,108.76,108.78,27144.0,100.3006,100.3098,100.2269,100.2453,27144.0
2020-12-17 14:05:00,108.76,108.81,108.74,108.78,17515.0,100.2269,100.273,100.2084,100.2453,17515.0
2020-12-17 14:10:00,108.77,108.82,108.74,108.79,18747.0,100.2361,100.2822,100.2084,100.2545,18747.0
2020-12-17 14:15:00,108.79,108.88,108.78,108.87,20581.0,100.2545,100.3375,100.2453,100.3282,20581.0
2020-12-17 14:20:00,108.85,108.87,108.81,108.87,26870.0,100.3098,100.3282,100.273,100.3282,26870.0
2020-12-17 14:25:00,108.88,108.93,108.78,108.8,24243.0,100.3375,100.3835,100.2453,100.2637,24243.0
2020-12-17 14:30:00,108.81,108.84,108.74,108.75,14095.0,100.273,100.3006,100.2084,100.2177,14095.0
2020-12-17 14:35:00,108.76,108.81,108.75,108.8,17801.0,100.2269,100.273,100.2177,100.2637,17801.0
2020-12-17 14:40:00,108.79,108.79,108.56,108.59,20691.0,100.2545,100.2545,100.0426,100.0702,20691.0
2020-12-17 14:45:00,108.6,108.61,108.53,108.54,26469.0,100.0794,100.0886,100.0149,100.0241,26469.0
2020-12-17 14:50:00,108.54,108.65,108.53,108.59,26329.0,100.0241,100.1255,100.0149,100.0702,26329.0
2020-12-17 14:55:00,108.57,108.67,108.53,108.6,21361.0,100.0518,100.1439,100.0149,100.0794,21361.0
2020-12-17 15:00:00,108.6,108.68,108.59,108.66,16782.0,100.0794,100.1532,100.0702,100.1347,16782.0
2020-12-17 15:05:00,108.66,108.68,108.6,108.64,20071.0,100.1347,100.1532,100.0794,100.1163,20071.0
2020-12-17 15:10:00,108.65,108.67,108.6,108.66,13792.0,100.1255,100.1439,100.0794,100.1347,13792.0
2020-12-17 15:15:00,108.67,108.7,108.58,108.64,24887.0,100.1439,100.1716,100.061,100.1163,24887.0
2020-12-17 15:20:00,108.64,108.71,108.59,108.7,26631.0,100.1163,100.1808,100.0702,100.1716,26631.0
2020-12-17 15:25:00,108.71,108.82,108.66,108.7,30466.0,100.1808,100.2822,100.1347,100.1716,30466.0
2020-12-17 15:30:00,108.7,108.74,108.62,108.71,38460.0,100.1716,100.2084,100.0979,100.1808,38460.0
2020-12-17 15:35:00,108.73,108.89,108.71,108.83,28326.0,100.1992,100.3467,100.1808,100.2914,28326.0
2020-12-17 15:40:00,108.83,108.89,108.8,108.88,26465.0,100.2914,100.3467,100.2637,100.3375,26465.0
2020-12-17 15:45:00,108.88,108.93,108.88,108.9,29982.0,100.3375,100.3835,100.3375,100.3559,29982.0
2020-12-17 15:50:00,108.91,108.94,108.85,108.89,47435.0,100.3651,100.3928,100.3098,100.3467,47435.0
2020-12-17 15:55:00,108.9,108.92,108.71,108.78,177224.0,100.3559,100.3743,100.1808,100.2453,177224.0
2020-12-18 09:30:00,108.85,109.17,108.82,109.09,1184060.0,100.3098,100.6047,100.2822,100.531,1184060.0
2020-12-18 09:35:00,109.09,109.16,108.81,108.88,36371.0,100.531,100.5955,100.273,100.3375,36371.0
2020-12-18 09:40:00,108.83,108.85,108.13,108.14,31111.0,100.2914,100.3098,99.6463,99.6555,31111.0
2020-12-18 09:45:00,108.1,108.24,107.96,108.13,41618.0,99.6187,99.7477,99.4896,99.6463,41618.0
2020-12-18 09:50:00,108.12,108.26,107.85,107.92,33344.0,99.6371,99.7661,99.3883,99.4528,33344.0
2020-12-18 09:55:00,107.94,108.38,107.89,108.34,33764.0,99.4712,99.8767,99.4251,99.8398,33764.0
2020-12-18 10:00:00,108.3,108.37,108.05,108.23,26856.0,99.803,99.8675,99.5726,99.7385,26856.0
2020-12-18 10:05:00,108.22,108.3,108.08,108.3,20014.0,99.7292,99.803,99.6002,99.803,20014.0
2020-12-18 10:10:00,108.26,108.28,107.86,107.98,22786.0,99.7661,99.7845,99.3975,99.5081,22786.0
2020-12-18 10:15:00,107.95,107.99,107.77,107.96,28378.0,99.4804,99.5173,99.3146,99.4896,28378.0
2020-12-18 10:20:00,107.95,108.05,107.84,107.87,23986.0,99.4804,99.5726,99.3791,99.4067,23986.0
2020-12-18 10:25:00,107.9,107.99,107.71,107.82,31029.0,99.4344,99.5173,99.2593,99.3606,31029.0
2020-12-18 10:30:00,107.82,107.83,107.69,107.72,25899.0,99.3606,99.3698,99.2408,99.2685,25899.0
2020-12-18 10:35:00,107.71,107.8,107.6,107.79,35855.0,99.2593,99.3422,99.1579,99.333,35855.0
2020-12-18 10:40:00,107.78,108.07,107.77,107.99,20419.0,99.3238,99.591,99.3146,99.5173,20419.0
2020-12-18 10:45:00,107.98,108.1,107.96,108.06,19405.0,99.5081,99.6187,99.4896,99.5818,19405.0
2020-12-18 10:50:00,108.04,108.14,107.99,108.08,23772.0,99.5634,99.6555,99.5173,99.6002,23772.0
2020-12-18 10:55:00,108.1,108.25,108.07,108.18,18161.0,99.6187,99.7569,99.591,99.6924,18161.0
2020-12-18 11:00:00,108.18,108.38,108.18,108.32,15874.0,99.6924,99.8767,99.6924,99.8214,15874.0
2020-12-18 11:05:00,108.3,108.32,108.19,108.3,15095.0,99.803,99.8214,99.7016,99.803,15095.0
2020-12-18 11:10:00,108.28,108.29,108.05,108.05,25508.0,99.7845,99.7938,99.5726,99.5726,25508.0
2020-12-18 11:15:00,108.06,108.06,107.88,107.96,19145.0,99.5818,99.5818,99.4159,99.4896,19145.0
2020-12-18 11:20:00,107.97,107.97,107.74,107.82,20437.0,99.4989,99.4989,99.2869,99.3606,20437.0
2020-12-18 11:25:00,107.83,107.88,107.78,107.84,18594.0,99.3698,99.4159,99.3238,99.3791,18594.0
2020-12-18 11:30:00,107.84,107.92,107.8,107.92,22815.0,99.3791,99.4528,99.3422,99.4528,22815.0
2020-12-18 11:35:00,107.92,107.93,107.85,107.86,21908.0,99.4528,99.462,99.3883,99.3975,21908.0
2020-12-18 11:40:00,107.86,107.9,107.81,107.81,17368.0,99.3975,99.4344,99.3514,99.3514,17368.0
2020-12-18 11:45:00,107.82,107.93,107.8,107.9,18924.0,99.3606,99.462,99.3422,99.4344,18924.0
2020-12-18 11:50:00,107.9,107.9,107.83,107.85,21234.0,99.4344,99.4344,99.3698,99.3883,21234.0
2020-12-18 11:55:00,107.86,107.88,107.75,107.88,24431.0,99.3975,99.4159,99.2961,99.4159,24431.0
2020-12-18 12:00:00,107.85,107.98,107.83,107.93,26643.0,99.3883,99.5081,99.3698,99.462,26643.0
2020-12-18 12:05:00,107.93,107.93,107.86,107.91,13437.0,99.462,99.462,99.3975,99.4436,13437.0
2020-12-18 12:10:00,107.89,108.05,107.85,108.04,20301.0,99.4251,99.5726,99.3883,99.5634,20301.0
2020-12-18 12:15:00,108.02,108.38,108.01,108.3,51387.0,99.5449,99.8767,99.5357,99.803,51387.0
2020-12-18 12:20:00,108.29,108.33,108.2,108.25,21371.0,99.7938,99.8306,99.7108,99.7569,21371.0
2020-12-18 12:25:00,108.24,108.27,108.2,108.22,22956.0,99.7477,99.7753,99.7108,99.7292,22956.0
2020-12-18 12:30:00,108.22,108.24,108.15,108.22,23428.0,99.7292,99.7477,99.6647,99.7292,23428.0
2020-12-18 12:35:00,108.22,108.41,108.17,108.41,47887.0,99.7292,99.9043,99.6832,99.9043,47887.0
2020-12-18 12:40:00,108.41,108.48,108.32,108.34,22993.0,99.9043,99.9688,99.8214,99.8398,22993.0
2020-12-18 12:45:00,108.32,108.32,108.11,108.16,17451.0,99.8214,99.8214,99.6279,99.674,17451.0
2020-12-18 12:50:00,108.15,108.17,108.02,108.02,15062.0,99.6647,99.6832,99.5449,99.5449,15062.0
2020-12-18 12:55:00,108.02,108.09,107.98,107.98,22473.0,99.5449,99.6094,99.5081,99.5081,22473.0
2020-12-18 13:00:00,107.96,108.01,107.89,107.91,14033.0,99.4896,99.5357,99.4251,99.4436,14033.0
2020-12-18 13:05:00,107.9,107.95,107.87,107.89,15870.0,99.4344,99.4804,99.4067,99.4251,15870.0
2020-12-18 13:10:00,107.88,107.97,107.86,107.95,16783.0,99.4159,99.4989,99.3975,99.4804,16783.0
2020-12-18 13:15:00,107.95,107.95,107.86,107.91,12145.0,99.4804,99.4804,99.3975,99.4436,12145.0
2020-12-18 13:20:00,107.92,107.95,107.85,107.94,18326.0,99.4528,99.4804,99.3883,99.4712,18326.0
2020-12-18 13:25:00,107.95,108.06,107.93,108.03,16068.0,99.4804,99.5818,99.462,99.5542,16068.0
2020-12-18 13:30:00,108.02,108.02,107.93,107.97,16060.0,99.5449,99.5449,99.462,99.4989,16060.0
2020-12-18 13:35:00,107.97,108.0,107.87,107.93,30394.0,99.4989,99.5265,99.4067,99.462,30394.0
2020-12-18 13:40:00,107.91,108.04,107.9,108.0,22233.0,99.4436,99.5634,99.4344,99.5265,22233.0
2020-12-18 13:45:00,108.01,108.03,107.96,107.96,12890.0,99.5357,99.5542,99.4896,99.4896,12890.0
2020-12-18 13:50:00,107.95,107.97,107.89,107.95,15155.0,99.4804,99.4989,99.4251,99.4804,15155.0
2020-12-18 13:55:00,107.95,108.03,107.94,108.01,19258.0,99.4804,99.5542,99.4712,99.5357,19258.0
2020-12-18 14:00:00,108.0,108.0,107.73,107.76,30693.0,99.5265,99.5265,99.2777,99.3053,30693.0
2020-12-18 14:05:00,107.77,107.87,107.74,107.84,39907.0,99.3146,99.4067,99.2869,99.3791,39907.0
2020-12-18 14:10:00,107.83,107.88,107.78,107.88,25763.0,99.3698,99.4159,99.3238,99.4159,25763.0
2020-12-18 14:15:00,107.88,107.88,107.71,107.83,17821.0,99.4159,99.4159,99.2593,99.3698,17821.0
2020-12-18 14:20:00,107.81,107.88,107.74,107.85,19017.0,99.3514,99.4159,99.2869,99.3883,19017.0
2020-12-18 14:25:00,107.85,107.87,107.71,107.72,24065.0,99.3883,99.4067,99.2593,99.2685,24065.0
2020-12-18 14:30:00,107.7,107.74,107.63,107.66,27442.0,99.25,99.2869,99.1855,99.2132,27442.0
2020-12-18 14:35:00,107.68,107.76,107.63,107.74,25432.0,99.2316,99.3053,99.1855,99.2869,25432.0
2020-12-18 14:40:00,107.75,107.81,107.67,107.73,31231.0,99.2961,99.3514,99.2224,99.2777,31231.0
2020-12-18 14:45:00,107.72,107.8,107.63,107.79,24398.0,99.2685,99.3422,99.1855,99.333,24398.0
2020-12-18 14:50:00,107.78,107.78,107.61,107.63,40153.0,99.3238,99.3238,99.1671,99.1855,40153.0
2020-12-18 14:55:00,107.64,107.65,107.49,107.64,63047.0,99.1948,99.204,99.0565,99.1948,63047.0
2020-12-18 15:00:00,107.64,107.74,107.61,107.68,31033.0,99.1948,99.2869,99.1671,99.2316,31033.0
2020-12-18 15:05:00,107.68,107.85,107.68,107.75,29151.0,99.2316,99.3883,99.2316,99.2961,29151.0
2020-12-18 15:10:00,107.74,107.74,107.56,107.6,47976.0,99.2869,99.2869,99.121,99.1579,47976.0
2020-12-18 15:15:00,107.61,107.81,107.6,107.73,27782.0,99.1671,99.3514,99.1579,99.2777,27782.0
2020-12-18 15:20:00,107.73,107.75,107.59,107.6,40369.0,99.2777,99.2961,99.1487,99.1579,40369.0
2020-12-18 15:25:00,107.61,107.7,107.53,107.7,38967.0,99.1671,99.25,99.0934,99.25,38967.0
2020-12-18 15:30:00,107.7,107.92,107.7,107.89,43968.0,99.25,99.4528,99.25,99.4251,43968.0
2020-12-18 15:35:00,107.89,108.02,107.81,108.0,71008.0,99.4251,99.5449,99.3514,99.5265,71008.0
2020-12-18 15:40:00,107.99,108.39,107.93,108.35,69044.0,99.5173,99.8859,99.462,99.849,69044.0
2020-12-18 15:45:00,108.36,108.53,108.34,108.5,83152.0,99.8583,100.0149,99.8398,99.9873,83152.0
2020-12-18 15:50:00,108.55,109.25,108.49,109.25,159068.0,100.0334,100.6784,99.9781,100.6784,159068.0
2020-12-18 15:55:00,109.27,109.61,108.94,108.97,432284.0,100.6969,101.0102,100.3928,100.4204,432284.0
2020-12-21 09:30:00,107.56,107.76,107.16,107.73,116340.0,99.121,99.3053,98.7524,99.2777,116340.0
2020-12-21 09:35:00,107.67,107.68,107.15,107.22,30354.0,99.2224,99.2316,98.7432,98.8077,30354.0
2020-12-21 09:40:00,107.27,107.31,106.6,106.74,64023.0,98.8538,98.8906,98.2363,98.3654,64023.0
2020-12-21 09:45:00,106.65,106.8,106.44,106.45,35148.0,98.2824,98.4207,98.0889,98.0981,35148.0
2020-12-21 09:50:00,106.48,106.89,106.45,106.59,30397.0,98.1258,98.5036,98.0981,98.2271,30397.0
2020-12-21 09:55:00,106.63,106.87,106.11,106.15,35249.0,98.264,98.4852,97.7848,97.8217,35249.0
2020-12-21 10:00:00,106.1,106.25,105.67,105.75,34740.0,97.7756,97.9138,97.3793,97.453,34740.0
2020-12-21 10:05:00,105.76,106.2,105.51,105.98,31780.0,97.4623,97.8677,97.2319,97.665,31780.0
2020-12-21 10:10:00,106.01,106.2,105.94,106.04,23239.0,97.6926,97.8677,97.6281,97.7203,23239.0
2020-12-21 10:15:00,106.03,106.03,105.46,105.5,40069.0,97.7111,97.7111,97.1858,97.2227,40069.0
2020-12-21 10:20:00,105.53,105.87,105.37,105.66,43633.0,97.2503,97.5636,97.1029,97.3701,43633.0
2020-12-21 10:25:00,105.7,105.85,105.62,105.69,32754.0,97.407,97.5452,97.3332,97.3977,32754.0
2020-12-21 10:30:00,105.68,105.79,105.5,105.7,20598.0,97.3885,97.4899,97.2227,97.407,20598.0
2020-12-21 10:35:00,105.75,105.92,105.67,105.91,22442.0,97.453,97.6097,97.3793,97.6005,22442.0
2020-12-21 10:40:00,105.89,106.1,105.84,106.01,19250.0,97.5821,97.7756,97.536,97.6926,19250.0
2020-12-21 10:45:00,105.99,106.0,105.68,105.73,26044.0,97.6742,97.6834,97.3885,97.4346,26044.0
2020-12-21 10:50:00,105.75,105.87,105.57,105.87,23764.0,97.453,97.5636,97.2872,97.5636,23764.0
2020-12-21 10:55:00,105.85,105.94,105.8,105.9,23880.0,97.5452,97.6281,97.4991,97.5913,23880.0
2020-12-21 11:00:00,105.87,106.42,105.81,106.29,42165.0,97.5636,98.0705,97.5083,97.9507,42165.0
2020-12-21 11:05:00,106.28,106.41,106.25,106.37,16473.0,97.9415,98.0613,97.9138,98.0244,16473.0
2020-12-21 11:10:00,106.39,106.39,106.19,106.34,13435.0,98.0428,98.0428,97.8585,97.9967,13435.0
2020-12-21 11:15:00,106.35,106.42,106.24,106.28,11859.0,98.006,98.0705,97.9046,97.9415,11859.0
2020-12-21 11:20:00,106.3,106.51,106.27,106.38,20569.0,97.9599,98.1534,97.9322,98.0336,20569.0
2020-12-21 11:25:00,106.38,106.58,106.38,106.52,25173.0,98.0336,98.2179,98.0336,98.1626,25173.0
2020-12-21 11:30:00,106.52,106.63,106.4,106.42,14669.0,98.1626,98.264,98.052,98.0705,14669.0
2020-12-21 11:35:00,106.43,106.49,106.33,106.34,17972.0,98.0797,98.135,97.9875,97.9967,17972.0
2020-12-21 11:40:00,106.34,106.49,106.33,106.43,21911.0,97.9967,98.135,97.9875,98.0797,21911.0
2020-12-21 11:45:00,106.43,106.63,106.43,106.57,15509.0,98.0797,98.264,98.0797,98.2087,15509.0
2020-12-21 11:50:00,106.56,106.75,106.56,106.68,14526.0,98.1995,98.3746,98.1995,98.3101,14526.0
2020-12-21 11:55:00,106.68,106.76,106.59,106.72,15775.0,98.3101,98.3838,98.2271,98.3469,15775.0
2020-12-21 12:00:00,106.71,106.97,106.71,106.97,12624.0,98.3377,98.5773,98.3377,98.5773,12624.0
2020-12-21 12:05:00,106.96,107.0,106.87,106.89,16635.0,98.5681,98.605,98.4852,98.5036,16635.0
2020-12-21 12:10:00,106.9,106.98,106.88,106.92,10735.0,98.5128,98.5865,98.4944,98.5312,10735.0
2020-12-21 12:15:00,106.92,107.03,106.91,106.94,16987.0,98.5312,98.6326,98.522,98.5497,16987.0
2020-12-21 12:20:00,106.93,107.2,106.91,107.17,18655.0,98.5405,98.7893,98.522,98.7616,18655.0
2020-12-21 12:25:00,107.18,107.29,107.12,107.25,29485.0,98.7708,98.8722,98.7156,98.8354,29485.0
2020-12-21 12:30:00,107.26,107.36,107.25,107.28,23252.0,98.8446,98.9367,98.8354,98.863,23252.0
2020-12-21 12:35:00,107.27,107.27,107.17,107.19,37036.0,98.8538,98.8538,98.7616,98.7801,37036.0
2020-12-21 12:40:00,107.23,107.39,107.2,107.33,32977.0,98.8169,98.9644,98.7893,98.9091,32977.0
2020-12-21 12:45:00,107.34,107.47,107.33,107.44,22104.0,98.9183,99.0381,98.9091,99.0104,22104.0
2020-12-21 12:50:00,107.44,107.65,107.42,107.62,34037.0,99.0104,99.204,98.992,99.1763,34037.0
2020-12-21 12:55:00,107.62,107.63,107.53,107.56,14519.0,99.1763,99.1855,99.0934,99.121,14519.0
2020-12-21 13:00:00,107.6,107.64,107.55,107.57,40790.0,99.1579,99.1948,99.1118,99.1302,40790.0
2020-12-21 13:05:00,107.56,107.62,107.52,107.62,8813.0,99.121,99.1763,99.0842,99.1763,8813.0
2020-12-21 13:10:00,107.62,107.68,107.58,107.62,11360.0,99.1763,99.2316,99.1395,99.1763,11360.0
2020-12-21 13:15:00,107.63,107.67,107.61,107.65,10331.0,99.1855,99.2224,99.1671,99.204,10331.0
2020-12-21 13:20:00,107.66,107.66,107.54,107.61,20316.0,99.2132,99.2132,99.1026,99.1671,20316.0
2020-12-21 13:25:00,107.59,107.65,107.55,107.56,12239.0,99.1487,99.204,99.1118,99.121,12239.0
2020-12-21 13:30:00,107.55,107.69,107.53,107.69,7168.0,99.1118,99.2408,99.0934,99.2408,7168.0
2020-12-21 13:35:00,107.7,107.71,107.6,107.7,15088.0,99.25,99.2593,99.1579,99.25,15088.0
2020-12-21 13:40:00,107.69,107.9,107.69,107.87,17863.0,99.2408,99.4344,99.2408,99.4067,17863.0
2020-12-21 13:45:00,107.84,107.85,107.67,107.69,15043.0,99.3791,99.3883,99.2224,99.2408,15043.0
2020-12-21 13:50:00,107.71,107.8,107.71,107.78,11498.0,99.2593,99.3422,99.2593,99.3238,11498.0
2020-12-21 13:55:00,107.78,107.82,107.74,107.79,18605.0,99.3238,99.3606,99.2869,99.333,18605.0
2020-12-21 14:00:00,107.79,107.8,107.65,107.71,25300.0,99.333,99.3422,99.204,99.2593,25300.0
2020-12-21 14:05:00,107.7,107.71,107.57,107.63,25598.0,99.25,99.2593,99.1302,99.1855,25598.0
2020-12-21 14:10:00,107.63,107.76,107.61,107.73,46711.0,99.1855,99.3053,99.1671,99.2777,46711.0
2020-12-21 14:15:00,107.73,107.82,107.69,107.72,25296.0,99.2777,99.3606,99.2408,99.2685,25296.0
2020-12-21 14:20:00,107.71,107.86,107.68,107.82,26106.0,99.2593,99.3975,99.2316,99.3606,26106.0
2020-12-21 14:25:00,107.81,107.86,107.77,107.77,21525.0,99.3514,99.3975,99.3146,99.3146,21525.0
2020-12-21 14:30:00,107.78,107.87,107.77,107.84,16932.0,99.3238,99.4067,99.3146,99.3791,16932.0
2020-12-21 14:35:00,107.87,108.02,107.86,107.94,25477.0,99.4067,99.5449,99.3975,99.4712,25477.0
2020-12-21 14:40:00,107.94,108.08,107.93,108.04,23856.0,99.4712,99.6002,99.462,99.5634,23856.0
2020-12-21 14:45:00,108.05,108.13,108.03,108.09,18885.0,99.5726,99.6463,99.5542,99.6094,18885.0
2020-12-21 14:50:00,108.08,108.11,108.04,108.06,16986.0,99.6002,99.6279,99.5634,99.5818,16986.0
2020-12-21 14:55:00,108.06,108.07,107.88,107.93,18250.0,99.5818,99.591,99.4159,99.462,18250.0
2020-12-21 15:00:00,107.93,108.11,107.93,108.05,19814.0,99.462,99.6279,99.462,99.5726,19814.0
2020-12-21 15:05:00,108.06,108.06,107.85,107.85,25228.0,99.5818,99.5818,99.3883,99.3883,25228.0
2020-12-21 15:10:00,107.84,107.88,107.77,107.85,73776.0,99.3791,99.4159,99.3146,99.3883,73776.0
2020-12-21 15:15:00,107.85,107.86,107.7,107.71,23303.0,99.3883,99.3975,99.25,99.2593,23303.0
2020-12-21 15:20:00,107.7,107.77,107.64,107.75,33041.0,99.25,99.3146,99.1948,99.2961,33041.0
2020-12-21 15:25:00,107.75,107.83,107.74,107.76,27180.0,99.2961,99.3698,99.2869,99.3053,27180.0
2020-12-21 15:30:00,107.78,107.83,107.7,107.72,30715.0,99.3238,99.3698,99.25,99.2685,30715.0
2020-12-21 15:35:00,107.73,107.92,107.71,107.92,34787.0,99.2777,99.4528,99.2593,99.4528,34787.0
2020-12-21 15:40:00,107.94,107.99,107.75,107.75,33459.0,99.4712,99.5173,99.2961,99.2961,33459.0
2020-12-21 15:45:00,107.75,107.84,107.72,107.77,34742.0,99.2961,99.3791,99.2685,99.3146,34742.0
2020-12-21 15:50:00,107.76,107.81,107.63,107.78,53255.0,99.3053,99.3514,99.1855,99.3238,53255.0
2020-12-21 15:55:00,107.79,108.18,107.78,108.08,208857.0,99.333,99.6924,99.3238,99.6002,208857.0
2020-12-22 09:30:00,107.83,107.9,107.41,107.55,92687.0,99.3698,99.4344,98.9828,99.1118,92687.0
2020-12-22 09:35:00,107.61,108.22,107.61,108.06,29681.0,99.1671,99.7292,99.1671,99.5818,29681.0
2020-12-22 09:40:00,108.02,108.12,107.95,107.95,29580.0,99.5449,99.6371,99.4804,99.4804,29580.0
2020-12-22 09:45:00,107.95,108.05,107.64,107.66,38116.0,99.4804,99.5726,99.1948,99.2132,38116.0
2020-12-22 09:50:00,107.64,107.67,107.28,107.35,30930.0,99.1948,99.2224,98.863,98.9275,30930.0
2020-12-22 09:55:00,107.38,107.4,107.05,107.16,75242.0,98.9552,98.9736,98.651,98.7524,75242.0
2020-12-22 10:00:00,107.11,107.21,106.96,107.14,24682.0,98.7063,98.7985,98.5681,98.734,24682.0
2020-12-22 10:05:00,107.16,107.29,107.11,107.29,10834.0,98.7524,98.8722,98.7063,98.8722,10834.0
2020-12-22 10:10:00,107.33,107.36,107.08,107.18,20976.0,98.9091,98.9367,98.6787,98.7708,20976.0
2020-12-22 10:15:00,107.18,107.64,107.18,107.54,18114.0,98.7708,99.1948,98.7708,99.1026,18114.0
2020-12-22 10:20:00,107.58,107.69,107.57,107.6,14778.0,99.1395,99.2408,99.1302,99.1579,14778.0
2020-12-22 10:25:00,107.59,107.84,107.53,107.84,16884.0,99.1487,99.3791,99.0934,99.3791,16884.0
2020-12-22 10:30:00,107.78,107.98,107.74,107.85,17795.0,99.3238,99.5081,99.2869,99.3883,17795.0
2020-12-22 10:35:00,107.82,107.85,107.74,107.83,19409.0,99.3606,99.3883,99.2869,99.3698,19409.0
2020-12-22 10:40:00,107.8,107.92,107.74,107.85,14221.0,99.3422,99.4528,99.2869,99.3883,14221.0
2020-12-22 10:45:00,107.85,108.03,107.85,107.95,12524.0,99.3883,99.5542,99.3883,99.4804,12524.0
2020-12-22 10:50:00,107.95,108.0,107.84,107.99,17036.0,99.4804,99.5265,99.3791,99.5173,17036.0
2020-12-22 10:55:00,107.98,108.13,107.98,108.04,26682.0,99.5081,99.6463,99.5081,99.5634,26682.0
2020-12-22 11:00:00,108.03,108.1,107.96,108.07,25527.0,99.5542,99.6187,99.4896,99.591,25527.0
2020-12-22 11:05:00,108.1,108.39,108.1,108.36,17567.0,99.6187,99.8859,99.6187,99.8583,17567.0
2020-12-22 11:10:00,108.4,108.47,108.28,108.47,9726.0,99.8951,99.9596,99.7845,99.9596,9726.0
2020-12-22 11:15:00,108.45,108.63,108.45,108.59,18182.0,99.9412,100.1071,99.9412,100.0702,18182.0
2020-12-22 11:20:00,108.59,108.62,108.46,108.47,12545.0,100.0702,100.0979,99.9504,99.9596,12545.0
2020-12-22 11:25:00,108.45,108.52,108.39,108.47,13765.0,99.9412,100.0057,99.8859,99.9596,13765.0
2020-12-22 11:30:00,108.5,108.71,108.5,108.71,24121.0,99.9873,100.1808,99.9873,100.1808,24121.0
2020-12-22 11:35:00,108.72,108.72,108.48,108.53,19397.0,100.19,100.19,99.9688,100.0149,19397.0
2020-12-22 11:40:00,108.5,108.52,108.3,108.32,18451.0,99.9873,100.0057,99.803,99.8214,18451.0
2020-12-22 11:45:00,108.37,108.47,108.32,108.36,21422.0,99.8675,99.9596,99.8214,99.8583,21422.0
2020-12-22 11:50:00,108.34,108.37,108.25,108.34,8680.0,99.8398,99.8675,99.7569,99.8398,8680.0
2020-12-22 11:55:00,108.34,108.43,108.31,108.4,9321.0,99.8398,99.9228,99.8122,99.8951,9321.0
2020-12-22 12:00:00,108.41,108.59,108.36,108.52,13372.0,99.9043,100.0702,99.8583,100.0057,13372.0
2020-12-22 12:05:00,108.51,108.56,108.45,108.5,9601.0,99.9965,100.0426,99.9412,99.9873,9601.0
2020-12-22 12:10:00,108.52,108.58,108.46,108.56,19834.0,100.0057,100.061,99.9504,100.0426,19834.0
2020-12-22 12:15:00,108.57,108.71,108.56,108.66,43752.0,100.0518,100.1808,100.0426,100.1347,43752.0
2020-12-22 12:20:00,108.67,108.79,108.67,108.74,37215.0,100.1439,100.2545,100.1439,100.2084,37215.0
2020-12-22 12:25:00,108.73,108.74,108.62,108.68,13279.0,100.1992,100.2084,100.0979,100.1532,13279.0
2020-12-22 12:30:00,108.7,108.7,108.58,108.59,14267.0,100.1716,100.1716,100.061,100.0702,14267.0
2020-12-22 12:35:00,108.62,108.69,108.59,108.65,7082.0,100.0979,100.1624,100.0702,100.1255,7082.0
2020-12-22 12:40:00,108.64,108.78,108.64,108.78,7863.0,100.1163,100.2453,100.1163,100.2453,7863.0
2020-12-22 12:45:00,108.76,108.79,108.68,108.72,7677.0,100.2269,100.2545,100.1532,100.19,7677.0
2020-12-22 12:50:00,108.71,108.74,108.68,108.71,9918.0,100.1808,100.2084,100.1532,100.1808,9918.0
2020-12-22 12:55:00,108.72,108.73,108.62,108.63,16740.0,100.19,100.1992,100.0979,100.1071,16740.0
2020-12-22 13:00:00,108.67,108.72,108.63,108.68,10689.0,100.1439,100.19,100.1071,100.1532,10689.0
2020-12-22 13:05:00,108.68,108.71,108.64,108.7,11458.0,100.1532,100.1808,100.1163,100.1716,11458.0
2020-12-22 13:10:00,108.69,108.75,108.67,108.67,23205.0,100.1624,100.2177,100.1439,100.1439,23205.0
2020-12-22 13:15:00,108.67,108.78,108.63,108.78,23417.0,100.1439,100.2453,100.1071,100.2453,23417.0
2020-12-22 13:20:00,108.74,108.78,108.72,108.75,22639.0,100.2084,100.2453,100.19,100.2177,22639.0
2020-12-22 13:25:00,108.76,108.78,108.72,108.76,19077.0,100.2269,100.2453,100.19,100.2269,19077.0
2020-12-22 13:30:00,108.75,108.81,108.74,108.81,16307.0,100.2177,100.273,100.2084,100.273,16307.0
2020-12-22 13:35:00,108.79,108.9,108.79,108.8,18018.0,100.2545,100.3559,100.2545,100.2637,18018.0
2020-12-22 13:40:00,108.79,108.85,108.74,108.8,25384.0,100.2545,100.3098,100.2084,100.2637,25384.0
2020-12-22 13:45:00,108.81,108.93,108.8,108.89,25010.0,100.273,100.3835,100.2637,100.3467,25010.0
2020-12-22 13:50:00,108.89,108.96,108.88,108.92,17692.0,100.3467,100.4112,100.3375,100.3743,17692.0
2020-12-22 13:55:00,108.93,109.04,108.92,108.94,30062.0,100.3835,100.4849,100.3743,100.3928,30062.0
2020-12-22 14:00:00,108.95,108.97,108.8,108.84,17068.0,100.402,100.4204,100.2637,100.3006,17068.0
2020-12-22 14:05:00,108.86,108.87,108.78,108.81,14040.0,100.319,100.3282,100.2453,100.273,14040.0
2020-12-22 14:10:00,108.81,108.81,108.7,108.73,18595.0,100.273,100.273,100.1716,100.1992,18595.0
2020-12-22 14:15:00,108.72,108.82,108.68,108.77,31101.0,100.19,100.2822,100.1532,100.2361,31101.0
2020-12-22 14:20:00,108.8,108.88,108.77,108.78,24070.0,100.2637,100.3375,100.2361,100.2453,24070.0
2020-12-22 14:25:00,108.77,108.83,108.7,108.82,12421.0,100.2361,100.2914,100.1716,100.2822,12421.0
2020-12-22 14:30:00,108.81,108.86,108.75,108.79,20569.0,100.273,100.319,100.2177,100.2545,20569.0
2020-12-22 14:35:00,108.8,108.84,108.59,108.6,18124.0,100.2637,100.3006,100.0702,100.0794,18124.0
2020-12-22 14:40:00,108.58,108.58,108.48,108.51,19429.0,100.061,100.061,99.9688,99.9965,19429.0
2020-12-22 14:45:00,108.5,108.62,108.46,108.57,18366.0,99.9873,100.0979,99.9504,100.0518,18366.0
2020-12-22 14:50:00,108.56,108.61,108.48,108.49,14185.0,100.0426,100.0886,99.9688,99.9781,14185.0
2020-12-22 14:55:00,108.48,108.5,108.38,108.44,19078.0,99.9688,99.9873,99.8767,99.932,19078.0
2020-12-22 15:00:00,108.45,108.5,108.38,108.4,17475.0,99.9412,99.9873,99.8767,99.8951,17475.0
2020-12-22 15:05:00,108.4,108.4,108.3,108.3,26494.0,99.8951,99.8951,99.803,99.803,26494.0
2020-12-22 15:10:00,108.29,108.36,108.2,108.26,16437.0,99.7938,99.8583,99.7108,99.7661,16437.0
2020-12-22 15:15:00,108.26,108.29,108.18,108.21,36275.0,99.7661,99.7938,99.6924,99.72,36275.0
2020-12-22 15:20:00,108.2,108.2,108.11,108.14,22246.0,99.7108,99.7108,99.6279,99.6555,22246.0
2020-12-22 15:25:00,108.12,108.26,108.12,108.26,23246.0,99.6371,99.7661,99.6371,99.7661,23246.0
2020-12-22 15:30:00,108.26,108.33,108.23,108.23,23975.0,99.7661,99.8306,99.7385,99.7385,23975.0
2020-12-22 15:35:00,108.23,108.31,108.17,108.19,29031.0,99.7385,99.8122,99.6832,99.7016,29031.0
2020-12-22 15:40:00,108.19,108.33,108.1,108.29,27844.0,99.7016,99.8306,99.6187,99.7938,27844.0
2020-12-22 15:45:00,108.29,108.4,108.1,108.12,39322.0,99.7938,99.8951,99.6187,99.6371,39322.0
2020-12-22 15:50:00,108.09,108.28,108.07,108.28,66256.0,99.6094,99.7845,99.591,99.7845,66256.0
2020-12-22 15:55:00,108.28,108.49,108.22,108.28,204480.0,99.7845,99.9781,99.7292,99.7845,204480.0
2020-12-23 09:30:00,108.87,109.47,108.87,109.08,122866.0,100.3282,100.8812,100.3282,100.5218,122866.0
2020-12-23 09:35:00,109.08,109.68,109.06,109.61,33379.0,100.5218,101.0747,100.5033,101.0102,33379.0
2020-12-23 09:40:00,109.56,109.64,109.16,109.16,29252.0,100.9641,101.0378,100.5955,100.5955,29252.0
2020-12-23 09:45:00,109.23,109.28,108.86,108.99,22329.0,100.66,100.7061,100.319,100.4388,22329.0
2020-12-23 09:50:00,108.98,109.17,108.78,108.81,22405.0,100.4296,100.6047,100.2453,100.273,22405.0
2020-12-23 09:55:00,108.77,108.78,108.54,108.57,20071.0,100.2361,100.2453,100.0241,100.0518,20071.0
2020-12-23 10:00:00,108.65,108.86,108.59,108.71,16923.0,100.1255,100.319,100.0702,100.1808,16923.0
2020-12-23 10:05:00,108.73,108.75,108.5,108.54,16904.0,100.1992,100.2177,99.9873,100.0241,16904.0
2020-12-23 10:10:00,108.52,108.61,108.36,108.4,14213.0,100.0057,100.0886,99.8583,99.8951,14213.0
2020-12-23 10:15:00,108.42,108.53,108.36,108.4,20992.0,99.9136,100.0149,99.8583,99.8951,20992.0
2020-12-23 10:20:00,108.4,108.4,108.29,108.36,10879.0,99.8951,99.8951,99.7938,99.8583,10879.0
2020-12-23 10:25:00,108.38,108.53,108.36,108.48,11234.0,99.8767,100.0149,99.8583,99.9688,11234.0
2020-12-23 10:30:00,108.49,108.65,108.45,108.63,12116.0,99.9781,100.1255,99.9412,100.1071,12116.0
2020-12-23 10:35:00,108.64,108.79,108.62,108.78,15088.0,100.1163,100.2545,100.0979,100.2453,15088.0
2020-12-23 10:40:00,108.76,108.84,108.67,108.67,19274.0,100.2269,100.3006,100.1439,100.1439,19274.0
2020-12-23 10:45:00,108.65,108.74,108.57,108.65,13571.0,100.1255,100.2084,100.0518,100.1255,13571.0
2020-12-23 10:50:00,108.64,108.69,108.5,108.53,15524.0,100.1163,100.1624,99.9873,100.0149,15524.0
2020-12-23 10:55:00,108.54,108.59,108.49,108.58,12339.0,100.0241,100.0702,99.9781,100.061,12339.0
2020-12-23 11:00:00,108.54,108.54,108.42,108.49,13957.0,100.0241,100.0241,99.9136,99.9781,13957.0
2020-12-23 11:05:00,108.5,108.68,108.49,108.58,29627.0,99.9873,100.1532,99.9781,100.061,29627.0
2020-12-23 11:10:00,108.56,108.67,108.56,108.57,12389.0,100.0426,100.1439,100.0426,100.0518,12389.0
2020-12-23 11:15:00,108.56,108.57,108.49,108.52,19921.0,100.0426,100.0518,99.9781,100.0057,19921.0
2020-12-23 11:20:00,108.53,108.59,108.44,108.5,12740.0,100.0149,100.0702,99.932,99.9873,12740.0
2020-12-23 11:25:00,108.5,108.62,108.49,108.56,13430.0,99.9873,100.0979,99.9781,100.0426,13430.0
2020-12-23 11:30:00,108.58,108.73,108.54,108.69,15535.0,100.061,100.1992,100.0241,100.1624,15535.0
2020-12-23 11:35:00,108.7,108.71,108.5,108.6,10427.0,100.1716,100.1808,99.9873,100.0794,10427.0
2020-12-23 11:40:00,108.58,108.69,108.56,108.65,11175.0,100.061,100.1624,100.0426,100.1255,11175.0
2020-12-23 11:45:00,108.65,108.78,108.65,108.77,15471.0,100.1255,100.2453,100.1255,100.2361,15471.0
2020-12-23 11:50:00,108.79,108.83,108.74,108.78,11374.0,100.2545,100.2914,100.2084,100.2453,11374.0
2020-12-23 11:55:00,108.77,108.78,108.68,108.7,12587.0,100.2361,100.2453,100.1532,100.1716,12587.0
2020-12-23 12:00:00,108.69,108.88,108.67,108.88,9156.0,100.1624,100.3375,100.1439,100.3375,9156.0
2020-12-23 12:05:00,108.89,108.94,108.89,108.92,8150.0,100.3467,100.3928,100.3467,100.3743,8150.0
2020-12-23 12:10:00,108.93,109.04,108.92,109.04,12425.0,100.3835,100.4849,100.3743,100.4849,12425.0
2020-12-23 12:15:00,109.04,109.11,109.02,109.1,11648.0,100.4849,100.5494,100.4665,100.5402,11648.0
2020-12-23 12:20:00,109.1,109.15,109.08,109.11,16484.0,100.5402,100.5863,100.5218,100.5494,16484.0
2020-12-23 12:25:00,109.11,109.13,108.89,108.89,16151.0,100.5494,100.5678,100.3467,100.3467,16151.0
2020-12-23 12:30:00,108.88,109.0,108.86,108.99,10674.0,100.3375,100.448,100.319,100.4388,10674.0
2020-12-23 12:35:00,109.0,109.06,108.91,109.04,22373.0,100.448,100.5033,100.3651,100.4849,22373.0
2020-12-23 12:40:00,109.06,109.08,108.97,108.97,19037.0,100.5033,100.5218,100.4204,100.4204,19037.0
2020-12-23 12:45:00,108.96,108.96,108.77,108.8,7398.0,100.4112,100.4112,100.2361,100.2637,7398.0
2020-12-23 12:50:00,108.77,108.8,108.65,108.75,14992.0,100.2361,100.2637,100.1255,100.2177,14992.0
2020-12-23 12:55:00,108.75,108.76,108.68,108.69,10741.0,100.2177,100.2269,100.1532,100.1624,10741.0
2020-12-23 13:00:00,108.65,108.69,108.62,108.64,8422.0,100.1255,100.1624,100.0979,100.1163,8422.0
2020-12-23 13:05:00,108.63,108.67,108.5,108.51,10454.0,100.1071,100.1439,99.9873,99.9965,10454.0
2020-12-23 13:10:00,108.5,108.66,108.5,108.64,12199.0,99.9873,100.1347,99.9873,100.1163,12199.0
2020-12-23 13:15:00,108.65,108.65,108.55,108.56,7650.0,100.1255,100.1255,100.0334,100.0426,7650.0
2020-12-23 13:20:00,108.54,108.55,108.46,108.46,9158.0,100.0241,100.0334,99.9504,99.9504,9158.0
2020-12-23 13:25:00,108.48,108.48,108.28,108.34,64341.0,99.9688,99.9688,99.7845,99.8398,64341.0
2020-12-23 13:30:00,108.34,108.42,108.33,108.36,13692.0,99.8398,99.9136,99.8306,99.8583,13692.0
2020-12-23 13:35:00,108.37,108.41,108.32,108.37,15413.0,99.8675,99.9043,99.8214,99.8675,15413.0
2020-12-23 13:40:00,108.35,108.4,108.27,108.29,12474.0,99.849,99.8951,99.7753,99.7938,12474.0
2020-12-23 13:45:00,108.28,108.32,108.24,108.28,17442.0,99.7845,99.8214,99.7477,99.7845,17442.0
2020-12-23 13:50:00,108.27,108.29,108.21,108.21,8617.0,99.7753,99.7938,99.72,99.72,8617.0
2020-12-23 13:55:00,108.2,108.21,108.13,108.19,13643.0,99.7108,99.72,99.6463,99.7016,13643.0
2020-12-23 14:00:00,108.19,108.29,108.14,108.17,15918.0,99.7016,99.7938,99.6555,99.6832,15918.0
2020-12-23 14:05:00,108.19,108.21,108.12,108.12,10518.0,99.7016,99.72,99.6371,99.6371,10518.0
2020-12-23 14:10:00,108.13,108.18,108.08,108.11,9760.0,99.6463,99.6924,99.6002,99.6279,9760.0
2020-12-23 14:15:00,108.12,108.19,108.11,108.19,12559.0,99.6371,99.7016,99.6279,99.7016,12559.0
2020-12-23 14:20:00,108.2,108.21,108.08,108.09,15145.0,99.7108,99.72,99.6002,99.6094,15145.0
2020-12-23 14:25:00,108.09,108.11,108.02,108.05,10935.0,99.6094,99.6279,99.5449,99.5726,10935.0
2020-12-23 14:30:00,108.06,108.17,108.06,108.13,12670.0,99.5818,99.6832,99.5818,99.6463,12670.0
2020-12-23 14:35:00,108.11,108.2,108.08,108.18,11571.0,99.6279,99.7108,99.6002,99.6924,11571.0
2020-12-23 14:40:00,108.21,108.23,108.17,108.21,11622.0,99.72,99.7385,99.6832,99.72,11622.0
2020-12-23 14:45:00,108.21,108.23,108.08,108.08,13915.0,99.72,99.7385,99.6002,99.6002,13915.0
2020-12-23 14:50:00,108.08,108.13,108.02,108.03,12924.0,99.6002,99.6463,99.5449,99.5542,12924.0
2020-12-23 14:55:00,108.01,108.06,107.95,108.04,16743.0,99.5357,99.5818,99.4804,99.5634,16743.0
2020-12-23 15:00:00,108.06,108.09,107.96,108.0,14573.0,99.5818,99.6094,99.4896,99.5265,14573.0
2020-12-23 15:05:00,108.02,108.04,107.98,108.04,15125.0,99.5449,99.5634,99.5081,99.5634,15125.0
2020-12-23 15:10:00,108.05,108.14,108.04,108.07,18191.0,99.5726,99.6555,99.5634,99.591,18191.0
2020-12-23 15:15:00,108.08,108.13,108.04,108.08,15602.0,99.6002,99.6463,99.5634,99.6002,15602.0
2020-12-23 15:20:00,108.09,108.11,108.03,108.05,19711.0,99.6094,99.6279,99.5542,99.5726,19711.0
2020-12-23 15:25:00,108.05,108.07,107.95,107.97,12995.0,99.5726,99.591,99.4804,99.4989,12995.0
2020-12-23 15:30:00,107.97,107.98,107.93,107.94,14659.0,99.4989,99.5081,99.462,99.4712,14659.0
2020-12-23 15:35:00,107.95,107.99,107.92,107.93,19700.0,99.4804,99.5173,99.4528,99.462,19700.0
2020-12-23 15:40:00,107.92,107.94,107.76,107.93,29855.0,99.4528,99.4712,99.3053,99.462,29855.0
2020-12-23 15:45:00,107.92,107.97,107.87,107.91,26388.0,99.4528,99.4989,99.4067,99.4436,26388.0
2020-12-23 15:50:00,107.87,107.89,107.59,107.73,47414.0,99.4067,99.4251,99.1487,99.2777,47414.0
2020-12-23 15:55:00,107.72,107.73,107.43,107.44,214500.0,99.2685,99.2777,99.0012,99.0104,214500.0
2020-12-24 09:30:00,107.44,108.27,107.38,108.14,71070.0,99.0104,99.7753,98.9552,99.6555,71070.0
2020-12-24 09:35:00,108.25,108.55,108.21,108.52,30791.0,99.7569,100.0334,99.72,100.0057,30791.0
2020-12-24 09:40:00,108.5,108.65,108.23,108.23,26519.0,99.9873,100.1255,99.7385,99.7385,26519.0
2020-12-24 09:45:00,108.34,108.69,108.34,108.48,28886.0,99.8398,100.1624,99.8398,99.9688,28886.0
2020-12-24 09:50:00,108.42,108.66,108.42,108.63,16605.0,99.9136,100.1347,99.9136,100.1071,16605.0
2020-12-24 09:55:00,108.63,108.65,108.41,108.54,20081.0,100.1071,100.1255,99.9043,100.0241,20081.0
2020-12-24 10:00:00,108.58,108.77,108.57,108.7,18217.0,100.061,100.2361,100.0518,100.1716,18217.0
2020-12-24 10:05:00,108.69,108.87,108.67,108.85,24518.0,100.1624,100.3282,100.1439,100.3098,24518.0
2020-12-24 10:10:00,108.85,108.95,108.77,108.81,17965.0,100.3098,100.402,100.2361,100.273,17965.0
2020-12-24 10:15:00,108.84,108.91,108.8,108.85,22077.0,100.3006,100.3651,100.2637,100.3098,22077.0
2020-12-24 10:20:00,108.87,108.91,108.8,108.81,15043.0,100.3282,100.3651,100.2637,100.273,15043.0
2020-12-24 10:25:00,108.8,108.8,108.67,108.71,13169.0,100.2637,100.2637,100.1439,100.1808,13169.0
2020-12-24 10:30:00,108.71,108.72,108.62,108.63,10766.0,100.1808,100.19,100.0979,100.1071,10766.0
2020-12-24 10:35:00,108.63,108.63,108.52,108.57,14317.0,100.1071,100.1071,100.0057,100.0518,14317.0
2020-12-24 10:40:00,108.58,108.58,108.44,108.56,16792.0,100.061,100.061,99.932,100.0426,16792.0
2020-12-24 10:45:00,108.55,108.61,108.48,108.5,29703.0,100.0334,100.0886,99.9688,99.9873,29703.0
2020-12-24 10:50:00,108.49,108.52,108.35,108.44,19746.0,99.9781,100.0057,99.849,99.932,19746.0
2020-12-24 10:55:00,108.41,108.48,108.31,108.36,32994.0,99.9043,99.9688,99.8122,99.8583,32994.0
2020-12-24 11:00:00,108.35,108.36,108.23,108.31,16843.0,99.849,99.8583,99.7385,99.8122,16843.0
2020-12-24 11:05:00,108.35,108.48,108.32,108.45,11893.0,99.849,99.9688,99.8214,99.9412,11893.0
2020-12-24 11:10:00,108.45,108.49,108.36,108.42,11080.0,99.9412,99.9781,99.8583,99.9136,11080.0
2020-12-24 11:15:00,108.4,108.42,108.26,108.31,21875.0,99.8951,99.9136,99.7661,99.8122,21875.0
2020-12-24 11:20:00,108.26,108.52,108.26,108.33,20484.0,99.7661,100.0057,99.7661,99.8306,20484.0
2020-12-24 11:25:00,108.38,108.4,108.27,108.29,10927.0,99.8767,99.8951,99.7753,99.7938,10927.0
2020-12-24 11:30:00,108.28,108.28,108.22,108.26,14459.0,99.7845,99.7845,99.7292,99.7661,14459.0
2020-12-24 11:35:00,108.26,108.3,108.2,108.27,15025.0,99.7661,99.803,99.7108,99.7753,15025.0
2020-12-24 11:40:00,108.24,108.27,108.13,108.14,16840.0,99.7477,99.7753,99.6463,99.6555,16840.0
2020-12-24 11:45:00,108.12,108.15,108.02,108.04,13641.0,99.6371,99.6647,99.5449,99.5634,13641.0
2020-12-24 11:50:00,108.05,108.08,108.01,108.02,7838.0,99.5726,99.6002,99.5357,99.5449,7838.0
2020-12-24 11:55:00,108.02,108.05,107.95,108.04,19431.0,99.5449,99.5726,99.4804,99.5634,19431.0
2020-12-24 12:00:00,108.04,108.04,107.87,107.92,29011.0,99.5634,99.5634,99.4067,99.4528,29011.0
2020-12-24 12:05:00,107.94,108.15,107.92,108.09,14210.0,99.4712,99.6647,99.4528,99.6094,14210.0
2020-12-24 12:10:00,108.1,108.13,108.03,108.04,9929.0,99.6187,99.6463,99.5542,99.5634,9929.0
2020-12-24 12:15:00,108.06,108.07,108.01,108.01,8955.0,99.5818,99.591,99.5357,99.5357,8955.0
2020-12-24 12:20:00,108.02,108.11,108.01,108.1,13916.0,99.5449,99.6279,99.5357,99.6187,13916.0
2020-12-24 12:25:00,108.11,108.27,108.11,108.27,13737.0,99.6279,99.7753,99.6279,99.7753,13737.0
2020-12-24 12:30:00,108.27,108.39,108.26,108.39,11952.0,99.7753,99.8859,99.7661,99.8859,11952.0
2020-12-24 12:35:00,108.37,108.42,108.27,108.29,21792.0,99.8675,99.9136,99.7753,99.7938,21792.0
2020-12-24 12:40:00,108.29,108.38,108.22,108.36,18136.0,99.7938,99.8767,99.7292,99.8583,18136.0
2020-12-24 12:45:00,108.37,108.43,108.31,108.38,20294.0,99.8675,99.9228,99.8122,99.8767,20294.0
2020-12-24 12:50:00,108.4,108.5,108.35,108.35,45851.0,99.8951,99.9873,99.849,99.849,45851.0
2020-12-24 12:55:00,108.34,108.44,108.25,108.34,70406.0,99.8398,99.932,99.7569,99.8398,70406.0
2020-12-28 09:30:00,108.96,109.1,108.54,108.58,77084.0,100.4112,100.5402,100.0241,100.061,77084.0
2020-12-28 09:35:00,108.68,108.88,108.53,108.55,26652.0,100.1532,100.3375,100.0149,100.0334,26652.0
2020-12-28 09:40:00,108.61,108.73,108.53,108.64,14219.0,100.0886,100.1992,100.0149,100.1163,14219.0
2020-12-28 09:45:00,108.58,108.6,108.28,108.38,11652.0,100.061,100.0794,99.7845,99.8767,11652.0
2020-12-28 09:50:00,108.38,108.49,108.21,108.35,13210.0,99.8767,99.9781,99.72,99.849,13210.0
2020-12-28 09:55:00,108.38,108.38,108.21,108.26,10224.0,99.8767,99.8767,99.72,99.7661,10224.0
2020-12-28 10:00:00,108.21,108.23,107.95,108.12,13639.0,99.72,99.7385,99.4804,99.6371,13639.0
2020-12-28 10:05:00,108.13,108.23,108.01,108.11,24356.0,99.6463,99.7385,99.5357,99.6279,24356.0
2020-12-28 10:10:00,108.03,108.17,108.0,108.02,19471.0,99.5542,99.6832,99.5265,99.5449,19471.0
2020-12-28 10:15:00,108.04,108.29,108.01,108.27,15472.0,99.5634,99.7938,99.5357,99.7753,15472.0
2020-12-28 10:20:00,108.34,108.34,108.02,108.11,24815.0,99.8398,99.8398,99.5449,99.6279,24815.0
2020-12-28 10:25:00,108.14,108.26,108.1,108.17,10962.0,99.6555,99.7661,99.6187,99.6832,10962.0
2020-12-28 10:30:00,108.24,108.29,108.06,108.28,17668.0,99.7477,99.7938,99.5818,99.7845,17668.0
2020-12-28 10:35:00,108.3,108.37,108.2,108.34,14847.0,99.803,99.8675,99.7108,99.8398,14847.0
2020-12-28 10:40:00,108.32,108.38,108.23,108.28,11042.0,99.8214,99.8767,99.7385,99.7845,11042.0
2020-12-28 10:45:00,108.3,108.35,108.2,108.3,13485.0,99.803,99.849,99.7108,99.803,13485.0
2020-12-28 10:50:00,108.28,108.3,108.07,108.14,13403.0,99.7845,99.803,99.591,99.6555,13403.0
2020-12-28 10:55:00,108.13,108.13,107.87,107.95,19435.0,99.6463,99.6463,99.4067,99.4804,19435.0
2020-12-28 11:00:00,107.91,108.0,107.79,107.83,40818.0,99.4436,99.5265,99.333,99.3698,40818.0
2020-12-28 11:05:00,107.84,107.89,107.58,107.65,31308.0,99.3791,99.4251,99.1395,99.204,31308.0
2020-12-28 11:10:00,107.64,107.69,107.57,107.64,18841.0,99.1948,99.2408,99.1302,99.1948,18841.0
2020-12-28 11:15:00,107.62,107.7,107.59,107.67,18819.0,99.1763,99.25,99.1487,99.2224,18819.0
2020-12-28 11:20:00,107.65,107.74,107.64,107.71,18140.0,99.204,99.2869,99.1948,99.2593,18140.0
2020-12-28 11:25:00,107.68,107.77,107.66,107.75,13860.0,99.2316,99.3146,99.2132,99.2961,13860.0
2020-12-28 11:30:00,107.75,107.78,107.65,107.68,10851.0,99.2961,99.3238,99.204,99.2316,10851.0
2020-12-28 11:35:00,107.65,107.66,107.5,107.62,12739.0,99.204,99.2132,99.0657,99.1763,12739.0
2020-12-28 11:40:00,107.6,107.75,107.58,107.71,14861.0,99.1579,99.2961,99.1395,99.2593,14861.0
2020-12-28 11:45:00,107.71,107.73,107.62,107.65,10690.0,99.2593,99.2777,99.1763,99.204,10690.0
2020-12-28 11:50:00,107.65,107.69,107.55,107.63,17671.0,99.204,99.2408,99.1118,99.1855,17671.0
2020-12-28 11:55:00,107.63,107.63,107.51,107.56,12609.0,99.1855,99.1855,99.075,99.121,12609.0
2020-12-28 12:00:00,107.58,107.59,107.37,107.4,30989.0,99.1395,99.1487,98.9459,98.9736,30989.0
2020-12-28 12:05:00,107.4,107.46,107.34,107.43,37120.0,98.9736,99.0289,98.9183,99.0012,37120.0
2020-12-28 12:10:00,107.41,107.68,107.41,107.64,10255.0,98.9828,99.2316,98.9828,99.1948,10255.0
2020-12-28 12:15:00,107.68,107.69,107.62,107.64,5466.0,99.2316,99.2408,99.1763,99.1948,5466.0
2020-12-28 12:20:00,107.62,107.62,107.48,107.52,7463.0,99.1763,99.1763,99.0473,99.0842,7463.0
2020-12-28 12:25:00,107.53,107.58,107.48,107.53,6625.0,99.0934,99.1395,99.0473,99.0934,6625.0
2020-12-28 12:30:00,107.54,107.57,107.5,107.56,7354.0,99.1026,99.1302,99.0657,99.121,7354.0
2020-12-28 12:35:00,107.55,107.56,107.45,107.5,5992.0,99.1118,99.121,99.0197,99.0657,5992.0
2020-12-28 12:40:00,107.5,107.57,107.44,107.46,10002.0,99.0657,99.1302,99.0104,99.0289,10002.0
2020-12-28 12:45:00,107.45,107.47,107.34,107.42,10888.0,99.0197,99.0381,98.9183,98.992,10888.0
2020-12-28 12:50:00,107.39,107.44,107.37,107.44,14525.0,98.9644,99.0104,98.9459,99.0104,14525.0
2020-12-28 12:55:00,107.42,107.43,107.34,107.41,6771.0,98.992,99.0012,98.9183,98.9828,6771.0
2020-12-28 13:00:00,107.41,107.5,107.36,107.47,11993.0,98.9828,99.0657,98.9367,99.0381,11993.0
2020-12-28 13:05:00,107.45,107.51,107.42,107.48,8299.0,99.0197,99.075,98.992,99.0473,8299.0
2020-12-28 13:10:00,107.45,107.47,107.39,107.42,8244.0,99.0197,99.0381,98.9644,98.992,8244.0
2020-12-28 13:15:00,107.42,107.42,107.34,107.37,4449.0,98.992,98.992,98.9183,98.9459,4449.0
2020-12-28 13:20:00,107.37,107.37,107.27,107.28,10320.0,98.9459,98.9459,98.8538,98.863,10320.0
2020-12-28 13:25:00,107.27,107.41,107.26,107.38,10321.0,98.8538,98.9828,98.8446,98.9552,10321.0
2020-12-28 13:30:00,107.36,107.42,107.33,107.37,7979.0,98.9367,98.992,98.9091,98.9459,7979.0
2020-12-28 13:35:00,107.35,107.44,107.31,107.41,12720.0,98.9275,99.0104,98.8906,98.9828,12720.0
2020-12-28 13:40:00,107.41,107.46,107.39,107.44,13075.0,98.9828,99.0289,98.9644,99.0104,13075.0
2020-12-28 13:45:00,107.44,107.5,107.41,107.44,7646.0,99.0104,99.0657,98.9828,99.0104,7646.0
2020-12-28 13:50:00,107.43,107.5,107.39,107.43,11848.0,99.0012,99.0657,98.9644,99.0012,11848.0
2020-12-28 13:55:00,107.45,107.51,107.43,107.49,8739.0,99.0197,99.075,99.0012,99.0565,8739.0
2020-12-28 14:00:00,107.49,107.51,107.45,107.46,8644.0,99.0565,99.075,99.0197,99.0289,8644.0
2020-12-28 14:05:00,107.45,107.56,107.45,107.56,14913.0,99.0197,99.121,99.0197,99.121,14913.0
2020-12-28 14:10:00,107.55,107.58,107.47,107.48,10511.0,99.1118,99.1395,99.0381,99.0473,10511.0
2020-12-28 14:15:00,107.44,107.53,107.44,107.51,7484.0,99.0104,99.0934,99.0104,99.075,7484.0
2020-12-28 14:20:00,107.52,107.52,107.42,107.45,11638.0,99.0842,99.0842,98.992,99.0197,11638.0
2020-12-28 14:25:00,107.44,107.52,107.39,107.49,12031.0,99.0104,99.0842,98.9644,99.0565,12031.0
2020-12-28 14:30:00,107.51,107.56,107.5,107.54,34901.0,99.075,99.121,99.0657,99.1026,34901.0
2020-12-28 14:35:00,107.56,107.63,107.56,107.62,5796.0,99.121,99.1855,99.121,99.1763,5796.0
2020-12-28 14:40:00,107.64,107.71,107.58,107.67,9033.0,99.1948,99.2593,99.1395,99.2224,9033.0
2020-12-28 14:45:00,107.67,107.67,107.5,107.52,17712.0,99.2224,99.2224,99.0657,99.0842,17712.0
2020-12-28 14:50:00,107.53,107.58,107.49,107.57,12739.0,99.0934,99.1395,99.0565,99.1302,12739.0
2020-12-28 14:55:00,107.56,107.58,107.51,107.55,17595.0,99.121,99.1395,99.075,99.1118,17595.0
2020-12-28 15:00:00,107.53,107.65,107.52,107.62,8954.0,99.0934,99.204,99.0842,99.1763,8954.0
2020-12-28 15:05:00,107.63,107.66,107.57,107.57,10302.0,99.1855,99.2132,99.1302,99.1302,10302.0
2020-12-28 15:10:00,107.59,107.66,107.58,107.61,10990.0,99.1487,99.2132,99.1395,99.1671,10990.0
2020-12-28 15:15:00,107.59,107.64,107.55,107.55,10311.0,99.1487,99.1948,99.1118,99.1118,10311.0
2020-12-28 15:20:00,107.56,107.58,107.47,107.47,13468.0,99.121,99.1395,99.0381,99.0381,13468.0
2020-12-28 15:25:00,107.47,107.56,107.47,107.52,22821.0,99.0381,99.121,99.0381,99.0842,22821.0
2020-12-28 15:30:00,107.5,107.62,107.48,107.62,18660.0,99.0657,99.1763,99.0473,99.1763,18660.0
2020-12-28 15:35:00,107.6,107.72,107.59,107.63,13558.0,99.1579,99.2685,99.1487,99.1855,13558.0
2020-12-28 15:40:00,107.63,107.77,107.61,107.75,25036.0,99.1855,99.3146,99.1671,99.2961,25036.0
2020-12-28 15:45:00,107.75,107.8,107.68,107.69,34982.0,99.2961,99.3422,99.2316,99.2408,34982.0
2020-12-28 15:50:00,107.7,107.77,107.65,107.7,41779.0,99.25,99.3146,99.204,99.25,41779.0
2020-12-28 15:55:00,107.72,107.85,107.71,107.75,107910.0,99.2685,99.3883,99.2593,99.2961,107910.0
2020-12-29 09:30:00,108.5,108.88,108.28,108.84,76105.0,99.9873,100.3375,99.7845,100.3006,76105.0
2020-12-29 09:35:00,108.84,108.84,108.54,108.78,22559.0,100.3006,100.3006,100.0241,100.2453,22559.0
2020-12-29 09:40:00,108.78,108.81,108.62,108.65,25973.0,100.2453,100.273,100.0979,100.1255,25973.0
2020-12-29 09:45:00,108.71,108.81,108.62,108.71,18232.0,100.1808,100.273,100.0979,100.1808,18232.0
2020-12-29 09:50:00,108.75,108.84,108.59,108.6,10079.0,100.2177,100.3006,100.0702,100.0794,10079.0
2020-12-29 09:55:00,108.61,108.61,108.52,108.54,9109.0,100.0886,100.0886,100.0057,100.0241,9109.0
2020-12-29 10:00:00,108.59,108.73,108.46,108.59,17209.0,100.0702,100.1992,99.9504,100.0702,17209.0
2020-12-29 10:05:00,108.55,108.69,108.45,108.64,13692.0,100.0334,100.1624,99.9412,100.1163,13692.0
2020-12-29 10:10:00,108.66,108.9,108.65,108.89,28187.0,100.1347,100.3559,100.1255,100.3467,28187.0
2020-12-29 10:15:00,108.86,108.94,108.76,108.86,20820.0,100.319,100.3928,100.2269,100.319,20820.0
2020-12-29 10:20:00,108.87,108.92,108.68,108.73,20285.0,100.3282,100.3743,100.1532,100.1992,20285.0
2020-12-29 10:25:00,108.77,108.9,108.56,108.59,11475.0,100.2361,100.3559,100.0426,100.0702,11475.0
2020-12-29 10:30:00,108.61,108.68,108.41,108.49,30154.0,100.0886,100.1532,99.9043,99.9781,30154.0
2020-12-29 10:35:00,108.47,108.58,108.43,108.47,20531.0,99.9596,100.061,99.9228,99.9596,20531.0
2020-12-29 10:40:00,108.45,108.56,108.43,108.45,26471.0,99.9412,100.0426,99.9228,99.9412,26471.0
2020-12-29 10:45:00,108.48,108.51,108.33,108.48,25740.0,99.9688,99.9965,99.8306,99.9688,25740.0
2020-12-29 10:50:00,108.45,108.55,108.44,108.52,17344.0,99.9412,100.0334,99.932,100.0057,17344.0
2020-12-29 10:55:00,108.54,108.56,108.4,108.42,17362.0,100.0241,100.0426,99.8951,99.9136,17362.0
2020-12-29 11:00:00,108.42,108.48,108.32,108.36,18023.0,99.9136,99.9688,99.8214,99.8583,18023.0
2020-12-29 11:05:00,108.38,108.43,108.27,108.33,15341.0,99.8767,99.9228,99.7753,99.8306,15341.0
2020-12-29 11:10:00,108.33,108.41,108.28,108.32,11720.0,99.8306,99.9043,99.7845,99.8214,11720.0
2020-12-29 11:15:00,108.32,108.33,108.22,108.3,8989.0,99.8214,99.8306,99.7292,99.803,8989.0
2020-12-29 11:20:00,108.28,108.48,108.26,108.44,15078.0,99.7845,99.9688,99.7661,99.932,15078.0
2020-12-29 11:25:00,108.48,108.63,108.48,108.56,9987.0,99.9688,100.1071,99.9688,100.0426,9987.0
2020-12-29 11:30:00,108.56,108.66,108.49,108.52,19026.0,100.0426,100.1347,99.9781,100.0057,19026.0
2020-12-29 11:35:00,108.55,108.59,108.5,108.57,7219.0,100.0334,100.0702,99.9873,100.0518,7219.0
2020-12-29 11:40:00,108.55,108.57,108.44,108.44,11634.0,100.0334,100.0518,99.932,99.932,11634.0
2020-12-29 11:45:00,108.45,108.55,108.45,108.55,13683.0,99.9412,100.0334,99.9412,100.0334,13683.0
2020-12-29 11:50:00,108.55,108.56,108.39,108.41,9637.0,100.0334,100.0426,99.8859,99.9043,9637.0
2020-12-29 11:55:00,108.42,108.58,108.42,108.58,14794.0,99.9136,100.061,99.9136,100.061,14794.0
2020-12-29 12:00:00,108.55,108.6,108.53,108.57,18085.0,100.0334,100.0794,100.0149,100.0518,18085.0
2020-12-29 12:05:00,108.56,108.67,108.54,108.67,13899.0,100.0426,100.1439,100.0241,100.1439,13899.0
2020-12-29 12:10:00,108.66,108.72,108.61,108.62,19750.0,100.1347,100.19,100.0886,100.0979,19750.0
2020-12-29 12:15:00,108.65,108.78,108.65,108.78,15773.0,100.1255,100.2453,100.1255,100.2453,15773.0
2020-12-29 12:20:00,108.78,108.78,108.62,108.64,13971.0,100.2453,100.2453,100.0979,100.1163,13971.0
2020-12-29 12:25:00,108.64,108.74,108.6,108.65,11742.0,100.1163,100.2084,100.0794,100.1255,11742.0
2020-12-29 12:30:00,108.63,108.63,108.31,108.31,19934.0,100.1071,100.1071,99.8122,99.8122,19934.0
2020-12-29 12:35:00,108.31,108.35,108.22,108.22,17570.0,99.8122,99.849,99.7292,99.7292,17570.0
2020-12-29 12:40:00,108.24,108.38,108.24,108.31,15010.0,99.7477,99.8767,99.7477,99.8122,15010.0
2020-12-29 12:45:00,108.31,108.31,108.14,108.29,16886.0,99.8122,99.8122,99.6555,99.7938,16886.0
2020-12-29 12:50:00,108.28,108.29,108.14,108.17,22415.0,99.7845,99.7938,99.6555,99.6832,22415.0
2020-12-29 12:55:00,108.17,108.38,108.17,108.34,18893.0,99.6832,99.8767,99.6832,99.8398,18893.0
2020-12-29 13:00:00,108.34,108.36,108.3,108.33,9453.0,99.8398,99.8583,99.803,99.8306,9453.0
2020-12-29 13:05:00,108.33,108.4,108.22,108.35,14395.0,99.8306,99.8951,99.7292,99.849,14395.0
2020-12-29 13:10:00,108.34,108.48,108.32,108.47,10119.0,99.8398,99.9688,99.8214,99.9596,10119.0
2020-12-29 13:15:00,108.45,108.48,108.42,108.48,13998.0,99.9412,99.9688,99.9136,99.9688,13998.0
2020-12-29 13:20:00,108.46,108.54,108.42,108.43,14020.0,99.9504,100.0241,99.9136,99.9228,14020.0
2020-12-29 13:25:00,108.44,108.57,108.44,108.57,7470.0,99.932,100.0518,99.932,100.0518,7470.0
2020-12-29 13:30:00,108.56,108.59,108.51,108.54,16591.0,100.0426,100.0702,99.9965,100.0241,16591.0
2020-12-29 13:35:00,108.53,108.54,108.45,108.48,11446.0,100.0149,100.0241,99.9412,99.9688,11446.0
2020-12-29 13:40:00,108.46,108.47,108.36,108.39,10721.0,99.9504,99.9596,99.8583,99.8859,10721.0
2020-12-29 13:45:00,108.38,108.45,108.32,108.38,33013.0,99.8767,99.9412,99.8214,99.8767,33013.0
2020-12-29 13:50:00,108.38,108.43,108.34,108.38,23208.0,99.8767,99.9228,99.8398,99.8767,23208.0
2020-12-29 13:55:00,108.38,108.39,108.31,108.34,12869.0,99.8767,99.8859,99.8122,99.8398,12869.0
2020-12-29 14:00:00,108.34,108.4,108.28,108.37,27581.0,99.8398,99.8951,99.7845,99.8675,27581.0
2020-12-29 14:05:00,108.38,108.46,108.36,108.38,10020.0,99.8767,99.9504,99.8583,99.8767,10020.0
2020-12-29 14:10:00,108.39,108.46,108.36,108.37,11242.0,99.8859,99.9504,99.8583,99.8675,11242.0
2020-12-29 14:15:00,108.39,108.45,108.31,108.39,16221.0,99.8859,99.9412,99.8122,99.8859,16221.0
2020-12-29 14:20:00,108.39,108.5,108.36,108.48,20588.0,99.8859,99.9873,99.8583,99.9688,20588.0
2020-12-29 14:25:00,108.48,108.48,108.33,108.43,22755.0,99.9688,99.9688,99.8306,99.9228,22755.0
2020-12-29 14:30:00,108.38,108.45,108.37,108.42,11721.0,99.8767,99.9412,99.8675,99.9136,11721.0
2020-12-29 14:35:00,108.42,108.52,108.4,108.48,16902.0,99.9136,100.0057,99.8951,99.9688,16902.0
2020-12-29 14:40:00,108.48,108.52,108.47,108.5,14966.0,99.9688,100.0057,99.9596,99.9873,14966.0
2020-12-29 14:45:00,108.51,108.51,108.41,108.45,13658.0,99.9965,99.9965,99.9043,99.9412,13658.0
2020-12-29 14:50:00,108.46,108.58,108.46,108.5,23076.0,99.9504,100.061,99.9504,99.9873,23076.0
2020-12-29 14:55:00,108.49,108.54,108.46,108.47,17056.0,99.9781,100.0241,99.9504,99.9596,17056.0
2020-12-29 15:00:00,108.47,108.56,108.47,108.48,16401.0,99.9596,100.0426,99.9596,99.9688,16401.0
2020-12-29 15:05:00,108.48,108.49,108.4,108.4,14964.0,99.9688,99.9781,99.8951,99.8951,14964.0
2020-12-29 15:10:00,108.42,108.55,108.41,108.49,23371.0,99.9136,100.0334,99.9043,99.9781,23371.0
2020-12-29 15:15:00,108.5,108.63,108.48,108.59,25969.0,99.9873,100.1071,99.9688,100.0702,25969.0
2020-12-29 15:20:00,108.59,108.71,108.59,108.68,29011.0,100.0702,100.1808,100.0702,100.1532,29011.0
2020-12-29 15:25:00,108.68,108.73,108.68,108.69,24906.0,100.1532,100.1992,100.1532,100.1624,24906.0
2020-12-29 15:30:00,108.69,108.76,108.67,108.75,20660.0,100.1624,100.2269,100.1439,100.2177,20660.0
2020-12-29 15:35:00,108.75,108.76,108.62,108.66,37859.0,100.2177,100.2269,100.0979,100.1347,37859.0
2020-12-29 15:40:00,108.66,108.71,108.62,108.66,46804.0,100.1347,100.1808,100.0979,100.1347,46804.0
2020-12-29 15:45:00,108.66,108.72,108.51,108.52,41311.0,100.1347,100.19,99.9965,100.0057,41311.0
2020-12-29 15:50:00,108.53,108.6,108.4,108.44,59590.0,100.0149,100.0794,99.8951,99.932,59590.0
2020-12-29 15:55:00,108.44,108.49,108.29,108.37,182767.0,99.932,99.9781,99.7938,99.8675,182767.0
2020-12-30 09:30:00,108.69,109.12,108.58,108.96,52989.0,100.1624,100.5586,100.061,100.4112,52989.0
2020-12-30 09:35:00,108.9,108.96,108.69,108.69,11081.0,100.3559,100.4112,100.1624,100.1624,11081.0
2020-12-30 09:40:00,108.68,108.89,108.66,108.82,10779.0,100.1532,100.3467,100.1347,100.2822,10779.0
2020-12-30 09:45:00,108.79,108.81,108.5,108.72,21821.0,100.2545,100.273,99.9873,100.19,21821.0
2020-12-30 09:50:00,108.7,108.74,108.6,108.67,15163.0,100.1716,100.2084,100.0794,100.1439,15163.0
2020-12-30 09:55:00,108.69,108.74,108.64,108.71,23893.0,100.1624,100.2084,100.1163,100.1808,23893.0
2020-12-30 10:00:00,108.71,109.03,108.71,108.99,17372.0,100.1808,100.4757,100.1808,100.4388,17372.0
2020-12-30 10:05:00,108.98,109.11,108.97,109.05,14932.0,100.4296,100.5494,100.4204,100.4941,14932.0
2020-12-30 10:10:00,109.07,109.07,108.9,109.02,6259.0,100.5126,100.5126,100.3559,100.4665,6259.0
2020-12-30 10:15:00,108.98,109.02,108.93,108.93,10323.0,100.4296,100.4665,100.3835,100.3835,10323.0
2020-12-30 10:20:00,108.89,108.9,108.73,108.86,10719.0,100.3467,100.3559,100.1992,100.319,10719.0
2020-12-30 10:25:00,108.84,108.89,108.79,108.82,5827.0,100.3006,100.3467,100.2545,100.2822,5827.0
2020-12-30 10:30:00,108.83,108.96,108.8,108.81,22667.0,100.2914,100.4112,100.2637,100.273,22667.0
2020-12-30 10:35:00,108.8,108.85,108.66,108.66,7746.0,100.2637,100.3098,100.1347,100.1347,7746.0
2020-12-30 10:40:00,108.65,108.65,108.48,108.53,19377.0,100.1255,100.1255,99.9688,100.0149,19377.0
2020-12-30 10:45:00,108.5,108.5,108.38,108.46,11636.0,99.9873,99.9873,99.8767,99.9504,11636.0
2020-12-30 10:50:00,108.42,108.48,108.33,108.34,8345.0,99.9136,99.9688,99.8306,99.8398,8345.0
2020-12-30 10:55:00,108.32,108.39,108.16,108.21,13054.0,99.8214,99.8859,99.674,99.72,13054.0
2020-12-30 11:00:00,108.19,108.27,108.19,108.25,11087.0,99.7016,99.7753,99.7016,99.7569,11087.0
2020-12-30 11:05:00,108.24,108.29,108.2,108.29,14219.0,99.7477,99.7938,99.7108,99.7938,14219.0
2020-12-30 11:10:00,108.27,108.27,108.12,108.14,16181.0,99.7753,99.7753,99.6371,99.6555,16181.0
2020-12-30 11:15:00,108.15,108.29,108.1,108.24,16080.0,99.6647,99.7938,99.6187,99.7477,16080.0
2020-12-30 11:20:00,108.25,108.26,108.13,108.19,11825.0,99.7569,99.7661,99.6463,99.7016,11825.0
2020-12-30 11:25:00,108.18,108.23,108.1,108.12,11819.0,99.6924,99.7385,99.6187,99.6371,11819.0
2020-12-30 11:30:00,108.1,108.14,108.07,108.13,14287.0,99.6187,99.6555,99.591,99.6463,14287.0
2020-12-30 11:35:00,108.14,108.15,108.03,108.09,10205.0,99.6555,99.6647,99.5542,99.6094,10205.0
2020-12-30 11:40:00,108.07,108.15,108.05,108.07,7499.0,99.591,99.6647,99.5726,99.591,7499.0
2020-12-30 11:45:00,108.09,108.1,108.02,108.09,10107.0,99.6094,99.6187,99.5449,99.6094,10107.0
2020-12-30 11:50:00,108.08,108.12,107.95,107.96,12292.0,99.6002,99.6371,99.4804,99.4896,12292.0
2020-12-30 11:55:00,107.96,108.02,107.94,107.96,9354.0,99.4896,99.5449,99.4712,99.4896,9354.0
2020-12-30 12:00:00,107.97,107.97,107.86,107.94,8118.0,99.4989,99.4989,99.3975,99.4712,8118.0
2020-12-30 12:05:00,107.95,107.96,107.87,107.87,8680.0,99.4804,99.4896,99.4067,99.4067,8680.0
2020-12-30 12:10:00,107.87,107.92,107.84,107.85,16290.0,99.4067,99.4528,99.3791,99.3883,16290.0
2020-12-30 12:15:00,107.84,108.12,107.83,108.11,9677.0,99.3791,99.6371,99.3698,99.6279,9677.0
2020-12-30 12:20:00,108.08,108.11,107.99,108.07,10896.0,99.6002,99.6279,99.5173,99.591,10896.0
2020-12-30 12:25:00,108.04,108.21,108.03,108.15,10239.0,99.5634,99.72,99.5542,99.6647,10239.0
2020-12-30 12:30:00,108.16,108.36,108.14,108.34,19210.0,99.674,99.8583,99.6555,99.8398,19210.0
2020-12-30 12:35:00,108.33,108.42,108.28,108.37,13230.0,99.8306,99.9136,99.7845,99.8675,13230.0
2020-12-30 12:40:00,108.35,108.35,108.23,108.29,8093.0,99.849,99.849,99.7385,99.7938,8093.0
2020-12-30 12:45:00,108.29,108.33,108.26,108.3,9914.0,99.7938,99.8306,99.7661,99.803,9914.0
2020-12-30 12:50:00,108.28,108.35,108.28,108.3,9269.0,99.7845,99.849,99.7845,99.803,9269.0
2020-12-30 12:55:00,108.29,108.32,108.22,108.28,20973.0,99.7938,99.8214,99.7292,99.7845,20973.0
2020-12-30 13:00:00,108.28,108.41,108.25,108.37,9367.0,99.7845,99.9043,99.7569,99.8675,9367.0
2020-12-30 13:05:00,108.38,108.39,108.31,108.33,12224.0,99.8767,99.8859,99.8122,99.8306,12224.0
2020-12-30 13:10:00,108.33,108.33,108.23,108.23,6703.0,99.8306,99.8306,99.7385,99.7385,6703.0
2020-12-30 13:15:00,108.24,108.29,108.22,108.24,8234.0,99.7477,99.7938,99.7292,99.7477,8234.0
2020-12-30 13:20:00,108.25,108.26,108.17,108.23,12867.0,99.7569,99.7661,99.6832,99.7385,12867.0
2020-12-30 13:25:00,108.21,108.22,108.15,108.15,7134.0,99.72,99.7292,99.6647,99.6647,7134.0
2020-12-30 13:30:00,108.14,108.24,108.14,108.19,6448.0,99.6555,99.7477,99.6555,99.7016,6448.0
2020-12-30 13:35:00,108.19,108.2,108.08,108.11,5744.0,99.7016,99.7108,99.6002,99.6279,5744.0
2020-12-30 13:40:00,108.11,108.25,108.09,108.25,7248.0,99.6279,99.7569,99.6094,99.7569,7248.0
2020-12-30 13:45:00,108.24,108.36,108.24,108.32,13358.0,99.7477,99.8583,99.7477,99.8214,13358.0
2020-12-30 13:50:00,108.31,108.36,108.25,108.33,5574.0,99.8122,99.8583,99.7569,99.8306,5574.0
2020-12-30 13:55:00,108.35,108.37,108.28,108.31,9666.0,99.849,99.8675,99.7845,99.8122,9666.0
2020-12-30 14:00:00,108.26,108.4,108.25,108.35,18028.0,99.7661,99.8951,99.7569,99.849,18028.0
2020-12-30 14:05:00,108.34,108.35,108.25,108.27,15261.0,99.8398,99.849,99.7569,99.7753,15261.0
2020-12-30 14:10:00,108.28,108.3,108.24,108.28,18593.0,99.7845,99.803,99.7477,99.7845,18593.0
2020-12-30 14:15:00,108.27,108.27,108.13,108.14,12202.0,99.7753,99.7753,99.6463,99.6555,12202.0
2020-12-30 14:20:00,108.15,108.2,108.15,108.18,9713.0,99.6647,99.7108,99.6647,99.6924,9713.0
2020-12-30 14:25:00,108.17,108.2,108.14,108.15,9979.0,99.6832,99.7108,99.6555,99.6647,9979.0
2020-12-30 14:30:00,108.15,108.18,108.11,108.16,11134.0,99.6647,99.6924,99.6279,99.674,11134.0
2020-12-30 14:35:00,108.14,108.16,108.08,108.11,10021.0,99.6555,99.674,99.6002,99.6279,10021.0
2020-12-30 14:40:00,108.11,108.17,108.05,108.16,7996.0,99.6279,99.6832,99.5726,99.674,7996.0
2020-12-30 14:45:00,108.16,108.2,108.14,108.18,12671.0,99.674,99.7108,99.6555,99.6924,12671.0
2020-12-30 14:50:00,108.19,108.21,108.14,108.19,13684.0,99.7016,99.72,99.6555,99.7016,13684.0
2020-12-30 14:55:00,108.2,108.21,108.14,108.18,13889.0,99.7108,99.72,99.6555,99.6924,13889.0
2020-12-30 15:00:00,108.18,108.19,108.14,108.19,6732.0,99.6924,99.7016,99.6555,99.7016,6732.0
2020-12-30 15:05:00,108.2,108.27,108.19,108.26,18697.0,99.7108,99.7753,99.7016,99.7661,18697.0
2020-12-30 15:10:00,108.27,108.31,108.24,108.29,12452.0,99.7753,99.8122,99.7477,99.7938,12452.0
2020-12-30 15:15:00,108.28,108.29,108.22,108.25,10351.0,99.7845,99.7938,99.7292,99.7569,10351.0
2020-12-30 15:20:00,108.24,108.3,108.22,108.27,16081.0,99.7477,99.803,99.7292,99.7753,16081.0
2020-12-30 15:25:00,108.27,108.39,108.27,108.39,24372.0,99.7753,99.8859,99.7753,99.8859,24372.0
2020-12-30 15:30:00,108.39,108.42,108.33,108.39,20372.0,99.8859,99.9136,99.8306,99.8859,20372.0
2020-12-30 15:35:00,108.38,108.4,108.35,108.38,25333.0,99.8767,99.8951,99.849,99.8767,25333.0
2020-12-30 15:40:00,108.38,108.51,108.38,108.49,27992.0,99.8767,99.9965,99.8767,99.9781,27992.0
2020-12-30 15:45:00,108.49,108.49,108.4,108.48,36168.0,99.9781,99.9781,99.8951,99.9688,36168.0
2020-12-30 15:50:00,108.53,108.63,108.5,108.58,64597.0,100.0149,100.1071,99.9873,100.061,64597.0
2020-12-30 15:55:00,108.58,108.6,108.28,108.47,250709.0,100.061,100.0794,99.7845,99.9596,250709.0
2020-12-31 09:30:00,108.17,108.5,108.17,108.43,43016.0,99.6832,99.9873,99.6832,99.9228,43016.0
2020-12-31 09:35:00,108.41,108.52,108.32,108.32,12255.0,99.9043,100.0057,99.8214,99.8214,12255.0
2020-12-31 09:40:00,108.3,108.49,108.15,108.18,10598.0,99.803,99.9781,99.6647,99.6924,10598.0
2020-12-31 09:45:00,108.16,108.2,107.89,108.02,31514.0,99.674,99.7108,99.4251,99.5449,31514.0
2020-12-31 09:50:00,108.02,108.21,107.93,108.21,15643.0,99.5449,99.72,99.462,99.72,15643.0
2020-12-31 09:55:00,108.25,108.27,108.08,108.27,8147.0,99.7569,99.7753,99.6002,99.7753,8147.0
2020-12-31 10:00:00,108.23,108.46,108.23,108.37,8238.0,99.7385,99.9504,99.7385,99.8675,8238.0
2020-12-31 10:05:00,108.34,108.53,108.34,108.48,11861.0,99.8398,100.0149,99.8398,99.9688,11861.0
2020-12-31 10:10:00,108.46,108.52,108.38,108.52,13213.0,99.9504,100.0057,99.8767,100.0057,13213.0
2020-12-31 10:15:00,108.47,108.67,108.44,108.62,11363.0,99.9596,100.1439,99.932,100.0979,11363.0
2020-12-31 10:20:00,108.61,108.62,108.35,108.42,11803.0,100.0886,100.0979,99.849,99.9136,11803.0
2020-12-31 10:25:00,108.42,108.47,108.29,108.3,13727.0,99.9136,99.9596,99.7938,99.803,13727.0
2020-12-31 10:30:00,108.28,108.39,108.27,108.29,15953.0,99.7845,99.8859,99.7753,99.7938,15953.0
2020-12-31 10:35:00,108.31,108.31,108.05,108.12,13515.0,99.8122,99.8122,99.5726,99.6371,13515.0
2020-12-31 10:40:00,108.15,108.16,108.02,108.05,10985.0,99.6647,99.674,99.5449,99.5726,10985.0
2020-12-31 10:45:00,108.01,108.11,107.94,108.05,21478.0,99.5357,99.6279,99.4712,99.5726,21478.0
2020-12-31 10:50:00,108.06,108.06,107.9,107.9,10563.0,99.5818,99.5818,99.4344,99.4344,10563.0
2020-12-31 10:55:00,107.87,107.96,107.85,107.94,12899.0,99.4067,99.4896,99.3883,99.4712,12899.0
2020-12-31 11:00:00,107.94,108.06,107.93,107.95,12420.0,99.4712,99.5818,99.462,99.4804,12420.0
2020-12-31 11:05:00,107.94,108.03,107.92,108.02,7372.0,99.4712,99.5542,99.4528,99.5449,7372.0
2020-12-31 11:10:00,108.01,108.03,107.89,108.03,12515.0,99.5357,99.5542,99.4251,99.5542,12515.0
2020-12-31 11:15:00,108.03,108.07,107.98,107.99,16456.0,99.5542,99.591,99.5081,99.5173,16456.0
2020-12-31 11:20:00,108.01,108.05,107.97,107.97,19792.0,99.5357,99.5726,99.4989,99.4989,19792.0
2020-12-31 11:25:00,107.98,108.0,107.93,107.94,11913.0,99.5081,99.5265,99.462,99.4712,11913.0
2020-12-31 11:30:00,107.97,107.98,107.88,107.93,13700.0,99.4989,99.5081,99.4159,99.462,13700.0
2020-12-31 11:35:00,107.94,107.98,107.91,107.96,11399.0,99.4712,99.5081,99.4436,99.4896,11399.0
2020-12-31 11:40:00,107.95,107.98,107.92,107.96,9039.0,99.4804,99.5081,99.4528,99.4896,9039.0
2020-12-31 11:45:00,107.98,108.2,107.96,108.2,7681.0,99.5081,99.7108,99.4896,99.7108,7681.0
2020-12-31 11:50:00,108.2,108.3,108.18,108.2,20912.0,99.7108,99.803,99.6924,99.7108,20912.0
2020-12-31 11:55:00,108.2,108.28,108.16,108.18,11045.0,99.7108,99.7845,99.674,99.6924,11045.0
2020-12-31 12:00:00,108.2,108.4,108.18,108.4,10485.0,99.7108,99.8951,99.6924,99.8951,10485.0
2020-12-31 12:05:00,108.41,108.47,108.38,108.45,19344.0,99.9043,99.9596,99.8767,99.9412,19344.0
2020-12-31 12:10:00,108.45,108.48,108.38,108.47,13829.0,99.9412,99.9688,99.8767,99.9596,13829.0
2020-12-31 12:15:00,108.46,108.48,108.39,108.4,11139.0,99.9504,99.9688,99.8859,99.8951,11139.0
2020-12-31 12:20:00,108.38,108.44,108.37,108.41,11850.0,99.8767,99.932,99.8675,99.9043,11850.0
2020-12-31 12:25:00,108.43,108.49,108.43,108.45,13929.0,99.9228,99.9781,99.9228,99.9412,13929.0
2020-12-31 12:30:00,108.46,108.5,108.39,108.43,9923.0,99.9504,99.9873,99.8859,99.9228,9923.0
2020-12-31 12:35:00,108.42,108.48,108.37,108.46,10909.0,99.9136,99.9688,99.8675,99.9504,10909.0
2020-12-31 12:40:00,108.46,108.61,108.44,108.61,33661.0,99.9504,100.0886,99.932,100.0886,33661.0
2020-12-31 12:45:00,108.61,108.61,108.49,108.52,12063.0,100.0886,100.0886,99.9781,100.0057,12063.0
2020-12-31 12:50:00,108.52,108.59,108.47,108.48,12796.0,100.0057,100.0702,99.9596,99.9688,12796.0
2020-12-31 12:55:00,108.5,108.57,108.44,108.44,13693.0,99.9873,100.0518,99.932,99.932,13693.0
2020-12-31 13:00:00,108.45,108.47,108.39,108.39,10145.0,99.9412,99.9596,99.8859,99.8859,10145.0
2020-12-31 13:05:00,108.39,108.48,108.32,108.34,7828.0,99.8859,99.9688,99.8214,99.8398,7828.0
2020-12-31 13:10:00,108.35,108.43,108.34,108.34,9255.0,99.849,99.9228,99.8398,99.8398,9255.0
2020-12-31 13:15:00,108.34,108.39,108.31,108.36,9956.0,99.8398,99.8859,99.8122,99.8583,9956.0
2020-12-31 13:20:00,108.35,108.36,108.24,108.25,14962.0,99.849,99.8583,99.7477,99.7569,14962.0
2020-12-31 13:25:00,108.25,108.33,108.23,108.25,7663.0,99.7569,99.8306,99.7385,99.7569,7663.0
2020-12-31 13:30:00,108.27,108.4,108.26,108.34,6302.0,99.7753,99.8951,99.7661,99.8398,6302.0
2020-12-31 13:35:00,108.34,108.39,108.31,108.37,7208.0,99.8398,99.8859,99.8122,99.8675,7208.0
2020-12-31 13:40:00,108.37,108.37,108.27,108.3,18794.0,99.8675,99.8675,99.7753,99.803,18794.0
2020-12-31 13:45:00,108.31,108.33,108.25,108.25,7852.0,99.8122,99.8306,99.7569,99.7569,7852.0
2020-12-31 13:50:00,108.26,108.3,108.21,108.28,10631.0,99.7661,99.803,99.72,99.7845,10631.0
2020-12-31 13:55:00,108.29,108.38,108.25,108.36,17534.0,99.7938,99.8767,99.7569,99.8583,17534.0
2020-12-31 14:00:00,108.36,108.44,108.32,108.42,10688.0,99.8583,99.932,99.8214,99.9136,10688.0
2020-12-31 14:05:00,108.41,108.43,108.33,108.42,11760.0,99.9043,99.9228,99.8306,99.9136,11760.0
2020-12-31 14:10:00,108.42,108.57,108.35,108.56,24650.0,99.9136,100.0518,99.849,100.0426,24650.0
2020-12-31 14:15:00,108.58,108.8,108.58,108.77,23860.0,100.061,100.2637,100.061,100.2361,23860.0
2020-12-31 14:20:00,108.8,108.81,108.68,108.71,13412.0,100.2637,100.273,100.1532,100.1808,13412.0
2020-12-31 14:25:00,108.71,108.98,108.71,108.86,29693.0,100.1808,100.4296,100.1808,100.319,29693.0
2020-12-31 14:30:00,108.9,108.99,108.74,108.95,24613.0,100.3559,100.4388,100.2084,100.402,24613.0
2020-12-31 14:35:00,108.96,109.08,108.9,109.04,21333.0,100.4112,100.5218,100.3559,100.4849,21333.0
2020-12-31 14:40:00,109.05,109.14,108.98,109.11,16889.0,100.4941,100.5771,100.4296,100.5494,16889.0
2020-12-31 14:45:00,109.12,109.12,108.91,108.91,17694.0,100.5586,100.5586,100.3651,100.3651,17694.0
2020-12-31 14:50:00,108.95,109.0,108.9,108.95,17477.0,100.402,100.448,100.3559,100.402,17477.0
2020-12-31 14:55:00,108.95,109.1,108.92,109.09,12593.0,100.402,100.5402,100.3743,100.531,12593.0
2020-12-31 15:00:00,109.08,109.25,109.08,109.18,29192.0,100.5218,100.6784,100.5218,100.6139,29192.0
2020-12-31 15:05:00,109.18,109.25,109.1,109.25,35154.0,100.6139,100.6784,100.5402,100.6784,35154.0
2020-12-31 15:10:00,109.22,109.38,109.19,109.35,24842.0,100.6508,100.7982,100.6231,100.7706,24842.0
2020-12-31 15:15:00,109.36,109.41,109.27,109.33,47512.0,100.7798,100.8259,100.6969,100.7522,47512.0
2020-12-31 15:20:00,109.31,109.32,109.22,109.23,34258.0,100.7337,100.7429,100.6508,100.66,34258.0
2020-12-31 15:25:00,109.21,109.42,109.2,109.35,54678.0,100.6416,100.8351,100.6324,100.7706,54678.0
2020-12-31 15:30:00,109.34,109.37,109.19,109.32,21169.0,100.7614,100.789,100.6231,100.7429,21169.0
2020-12-31 15:35:00,109.32,109.39,109.26,109.29,24791.0,100.7429,100.8075,100.6876,100.7153,24791.0
2020-12-31 15:40:00,109.28,109.3,109.13,109.23,28203.0,100.7061,100.7245,100.5678,100.66,28203.0
2020-12-31 15:45:00,109.19,109.49,109.19,109.36,44451.0,100.6231,100.8996,100.6231,100.7798,44451.0
2020-12-31 15:50:00,109.48,109.56,109.37,109.45,84384.0,100.8904,100.9641,100.789,100.8627,84384.0
2020-12-31 15:55:00,109.41,109.64,109.34,109.44,228306.0,100.8259,101.0378,100.7614,100.8535,228306.0
2021-01-04 09:30:00,109.53,109.8,109.39,109.68,93656.0,100.9365,101.1853,100.8075,101.0747,93656.0
2021-01-04 09:35:00,109.66,109.74,109.52,109.74,21215.0,101.0563,101.13,100.9273,101.13,21215.0
2021-01-04 09:40:00,109.74,109.8,109.56,109.79,33058.0,101.13,101.1853,100.9641,101.1761,33058.0
2021-01-04 09:45:00,109.77,110.2,109.75,110.09,48530.0,101.1576,101.5539,101.1392,101.4525,48530.0
2021-01-04 09:50:00,110.02,110.12,109.84,110.04,37634.0,101.388,101.4802,101.2221,101.4065,37634.0
2021-01-04 09:55:00,110.04,110.18,109.82,110.12,29942.0,101.4065,101.5355,101.2037,101.4802,29942.0
2021-01-04 10:00:00,110.14,110.23,109.95,109.97,48301.0,101.4986,101.5815,101.3235,101.3419,48301.0
2021-01-04 10:05:00,110.0,110.04,109.8,109.91,40186.0,101.3696,101.4065,101.1853,101.2867,40186.0
2021-01-04 10:10:00,109.92,110.04,109.81,109.86,23647.0,101.2959,101.4065,101.1945,101.2406,23647.0
2021-01-04 10:15:00,109.91,110.13,109.84,110.07,27202.0,101.2867,101.4894,101.2221,101.4341,27202.0
2021-01-04 10:20:00,110.06,110.25,109.82,109.82,27326.0,101.4249,101.6,101.2037,101.2037,27326.0
2021-01-04 10:25:00,109.83,110.03,109.7,110.0,27638.0,101.2129,101.3972,101.0931,101.3696,27638.0
2021-01-04 10:30:00,110.03,110.13,109.88,109.93,29465.0,101.3972,101.4894,101.259,101.3051,29465.0
2021-01-04 10:35:00,109.95,109.98,109.75,109.76,21415.0,101.3235,101.3512,101.1392,101.1484,21415.0
2021-01-04 10:40:00,109.76,109.97,109.75,109.91,12172.0,101.1484,101.3419,101.1392,101.2867,12172.0
2021-01-04 10:45:00,109.92,109.98,109.61,109.61,19714.0,101.2959,101.3512,101.0102,101.0102,19714.0
2021-01-04 10:50:00,109.64,109.67,109.29,109.34,28853.0,101.0378,101.0655,100.7153,100.7614,28853.0
2021-01-04 10:55:00,109.37,109.47,109.19,109.41,21567.0,100.789,100.8812,100.6231,100.8259,21567.0
2021-01-04 11:00:00,109.43,109.47,108.77,108.9,26120.0,100.8443,100.8812,100.2361,100.3559,26120.0
2021-01-04 11:05:00,109.0,109.05,108.57,108.62,13369.0,100.448,100.4941,100.0518,100.0979,13369.0
2021-01-04 11:10:00,108.58,109.05,108.52,109.05,17921.0,100.061,100.4941,100.0057,100.4941,17921.0
2021-01-04 11:15:00,108.99,108.99,108.72,108.89,20404.0,100.4388,100.4388,100.19,100.3467,20404.0
2021-01-04 11:20:00,108.93,108.93,108.59,108.72,28662.0,100.3835,100.3835,100.0702,100.19,28662.0
2021-01-04 11:25:00,108.71,108.81,108.58,108.64,17911.0,100.1808,100.273,100.061,100.1163,17911.0
2021-01-04 11:30:00,108.65,108.73,108.48,108.56,24431.0,100.1255,100.1992,99.9688,100.0426,24431.0
2021-01-04 11:35:00,108.57,108.6,108.4,108.44,20225.0,100.0518,100.0794,99.8951,99.932,20225.0
2021-01-04 11:40:00,108.43,108.43,108.23,108.29,14391.0,99.9228,99.9228,99.7385,99.7938,14391.0
2021-01-04 11:45:00,108.25,108.25,108.07,108.11,24666.0,99.7569,99.7569,99.591,99.6279,24666.0
2021-01-04 11:50:00,108.09,108.17,107.73,107.82,32602.0,99.6094,99.6832,99.2777,99.3606,32602.0
2021-01-04 11:55:00,107.71,107.87,107.62,107.76,20488.0,99.2593,99.4067,99.1763,99.3053,20488.0
2021-01-04 12:00:00,107.73,107.87,107.63,107.72,19531.0,99.2777,99.4067,99.1855,99.2685,19531.0
2021-01-04 12:05:00,107.77,107.82,107.56,107.58,20631.0,99.3146,99.3606,99.121,99.1395,20631.0
2021-01-04 12:10:00,107.62,107.67,107.34,107.45,18472.0,99.1763,99.2224,98.9183,99.0197,18472.0
2021-01-04 12:15:00,107.42,107.62,107.35,107.53,26366.0,98.992,99.1763,98.9275,99.0934,26366.0
2021-01-04 12:20:00,107.53,107.65,107.45,107.63,18840.0,99.0934,99.204,99.0197,99.1855,18840.0
2021-01-04 12:25:00,107.61,107.7,107.52,107.62,13594.0,99.1671,99.25,99.0842,99.1763,13594.0
2021-01-04 12:30:00,107.62,107.62,107.37,107.57,31449.0,99.1763,99.1763,98.9459,99.1302,31449.0
2021-01-04 12:35:00,107.59,107.61,107.44,107.5,17574.0,99.1487,99.1671,99.0104,99.0657,17574.0
2021-01-04 12:40:00,107.5,107.5,107.25,107.32,23011.0,99.0657,99.0657,98.8354,98.8999,23011.0
2021-01-04 12:45:00,107.32,107.46,107.29,107.35,19243.0,98.8999,99.0289,98.8722,98.9275,19243.0
2021-01-04 12:50:00,107.36,107.64,107.26,107.64,16808.0,98.9367,99.1948,98.8446,99.1948,16808.0
2021-01-04 12:55:00,107.62,107.8,107.56,107.62,16579.0,99.1763,99.3422,99.121,99.1763,16579.0
2021-01-04 13:00:00,107.57,107.72,107.56,107.72,12613.0,99.1302,99.2685,99.121,99.2685,12613.0
2021-01-04 13:05:00,107.7,107.87,107.64,107.85,18685.0,99.25,99.4067,99.1948,99.3883,18685.0
2021-01-04 13:10:00,107.85,107.9,107.77,107.88,12682.0,99.3883,99.4344,99.3146,99.4159,12682.0
2021-01-04 13:15:00,107.88,107.96,107.86,107.94,12561.0,99.4159,99.4896,99.3975,99.4712,12561.0
2021-01-04 13:20:00,107.96,108.11,107.93,108.08,19171.0,99.4896,99.6279,99.462,99.6002,19171.0
2021-01-04 13:25:00,108.09,108.15,107.94,108.05,23428.0,99.6094,99.6647,99.4712,99.5726,23428.0
2021-01-04 13:30:00,108.03,108.16,107.99,108.02,22429.0,99.5542,99.674,99.5173,99.5449,22429.0
2021-01-04 13:35:00,108.04,108.13,108.03,108.08,12276.0,99.5634,99.6463,99.5542,99.6002,12276.0
2021-01-04 13:40:00,108.09,108.24,108.08,108.14,26134.0,99.6094,99.7477,99.6002,99.6555,26134.0
2021-01-04 13:45:00,108.15,108.25,108.06,108.1,23659.0,99.6647,99.7569,99.5818,99.6187,23659.0
2021-01-04 13:50:00,108.09,108.29,108.03,108.27,14214.0,99.6094,99.7938,99.5542,99.7753,14214.0
2021-01-04 13:55:00,108.27,108.4,108.26,108.35,16710.0,99.7753,99.8951,99.7661,99.849,16710.0
2021-01-04 14:00:00,108.36,108.37,108.18,108.27,19628.0,99.8583,99.8675,99.6924,99.7753,19628.0
2021-01-04 14:05:00,108.28,108.3,108.17,108.17,22488.0,99.7845,99.803,99.6832,99.6832,22488.0
2021-01-04 14:10:00,108.19,108.23,108.08,108.23,29390.0,99.7016,99.7385,99.6002,99.7385,29390.0
2021-01-04 14:15:00,108.23,108.29,108.13,108.22,33526.0,99.7385,99.7938,99.6463,99.7292,33526.0
2021-01-04 14:20:00,108.2,108.28,108.1,108.28,17057.0,99.7108,99.7845,99.6187,99.7845,17057.0
2021-01-04 14:25:00,108.28,108.35,108.18,108.33,23751.0,99.7845,99.849,99.6924,99.8306,23751.0
2021-01-04 14:30:00,108.3,108.3,108.0,108.03,26740.0,99.803,99.803,99.5265,99.5542,26740.0
2021-01-04 14:35:00,108.02,108.15,107.99,108.13,33430.0,99.5449,99.6647,99.5173,99.6463,33430.0
2021-01-04 14:40:00,108.11,108.18,107.97,108.11,30303.0,99.6279,99.6924,99.4989,99.6279,30303.0
2021-01-04 14:45:00,108.09,108.18,108.02,108.08,23841.0,99.6094,99.6924,99.5449,99.6002,23841.0
2021-01-04 14:50:00,108.06,108.15,107.99,108.12,24950.0,99.5818,99.6647,99.5173,99.6371,24950.0
2021-01-04 14:55:00,108.09,108.52,108.05,108.43,46144.0,99.6094,100.0057,99.5726,99.9228,46144.0
2021-01-04 15:00:00,108.41,108.43,108.13,108.17,57703.0,99.9043,99.9228,99.6463,99.6832,57703.0
2021-01-04 15:05:00,108.18,108.54,108.17,108.46,35467.0,99.6924,100.0241,99.6832,99.9504,35467.0
2021-01-04 15:10:00,108.47,108.66,108.46,108.58,33628.0,99.9596,100.1347,99.9504,100.061,33628.0
2021-01-04 15:15:00,108.59,108.62,108.34,108.44,30081.0,100.0702,100.0979,99.8398,99.932,30081.0
2021-01-04 15:20:00,108.44,108.51,108.39,108.42,24271.0,99.932,99.9965,99.8859,99.9136,24271.0
2021-01-04 15:25:00,108.41,108.52,108.36,108.49,23941.0,99.9043,100.0057,99.8583,99.9781,23941.0
2021-01-04 15:30:00,108.48,108.74,108.37,108.71,38939.0,99.9688,100.2084,99.8675,100.1808,38939.0
2021-01-04 15:35:00,108.7,108.88,108.59,108.85,52409.0,100.1716,100.3375,100.0702,100.3098,52409.0
2021-01-04 15:40:00,108.87,109.05,108.84,108.99,53526.0,100.3282,100.4941,100.3006,100.4388,53526.0
2021-01-04 15:45:00,108.98,109.32,108.92,109.16,88799.0,100.4296,100.7429,100.3743,100.5955,88799.0
2021-01-04 15:50:00,109.18,109.3,109.15,109.25,89328.0,100.6139,100.7245,100.5863,100.6784,89328.0
2021-01-04 15:55:00,109.26,109.26,109.01,109.19,200920.0,100.6876,100.6876,100.4573,100.6231,200920.0
2021-01-05 09:30:00,108.85,109.35,108.54,108.89,80642.0,100.3098,100.7706,100.0241,100.3467,80642.0
2021-01-05 09:35:00,108.9,109.42,108.68,109.42,24964.0,100.3559,100.8351,100.1532,100.8351,24964.0
2021-01-05 09:40:00,109.44,109.58,108.99,109.03,30382.0,100.8535,100.9825,100.4388,100.4757,30382.0
2021-01-05 09:45:00,109.07,109.16,108.75,108.92,35174.0,100.5126,100.5955,100.2177,100.3743,35174.0
2021-01-05 09:50:00,108.92,109.06,108.76,108.91,19816.0,100.3743,100.5033,100.2269,100.3651,19816.0
2021-01-05 09:55:00,109.0,109.07,108.79,108.99,22230.0,100.448,100.5126,100.2545,100.4388,22230.0
2021-01-05 10:00:00,109.17,109.34,109.02,109.31,23270.0,100.6047,100.7614,100.4665,100.7337,23270.0
2021-01-05 10:05:00,109.28,109.36,109.15,109.25,13544.0,100.7061,100.7798,100.5863,100.6784,13544.0
2021-01-05 10:10:00,109.23,109.26,109.02,109.06,14869.0,100.66,100.6876,100.4665,100.5033,14869.0
2021-01-05 10:15:00,109.08,109.16,108.84,108.88,38354.0,100.5218,100.5955,100.3006,100.3375,38354.0
2021-01-05 10:20:00,108.88,109.01,108.88,108.97,18833.0,100.3375,100.4573,100.3375,100.4204,18833.0
2021-01-05 10:25:00,108.99,109.16,108.95,109.09,17752.0,100.4388,100.5955,100.402,100.531,17752.0
2021-01-05 10:30:00,109.1,109.14,108.85,108.85,17612.0,100.5402,100.5771,100.3098,100.3098,17612.0
2021-01-05 10:35:00,108.84,108.85,108.53,108.58,13789.0,100.3006,100.3098,100.0149,100.061,13789.0
2021-01-05 10:40:00,108.57,108.6,108.43,108.49,19896.0,100.0518,100.0794,99.9228,99.9781,19896.0
2021-01-05 10:45:00,108.5,108.77,108.49,108.77,28526.0,99.9873,100.2361,99.9781,100.2361,28526.0
2021-01-05 10:50:00,108.75,108.89,108.71,108.79,8647.0,100.2177,100.3467,100.1808,100.2545,8647.0
2021-01-05 10:55:00,108.78,108.8,108.42,108.43,20243.0,100.2453,100.2637,99.9136,99.9228,20243.0
2021-01-05 11:00:00,108.43,108.57,108.41,108.55,18688.0,99.9228,100.0518,99.9043,100.0334,18688.0
2021-01-05 11:05:00,108.57,108.62,108.37,108.43,20692.0,100.0518,100.0979,99.8675,99.9228,20692.0
2021-01-05 11:10:00,108.44,108.53,108.38,108.5,23022.0,99.932,100.0149,99.8767,99.9873,23022.0
2021-01-05 11:15:00,108.48,108.48,108.3,108.4,24163.0,99.9688,99.9688,99.803,99.8951,24163.0
2021-01-05 11:20:00,108.39,108.7,108.39,108.67,25518.0,99.8859,100.1716,99.8859,100.1439,25518.0
2021-01-05 11:25:00,108.64,108.8,108.61,108.79,16518.0,100.1163,100.2637,100.0886,100.2545,16518.0
2021-01-05 11:30:00,108.78,109.01,108.76,109.01,21990.0,100.2453,100.4573,100.2269,100.4573,21990.0
2021-01-05 11:35:00,109.01,109.05,108.93,108.95,18007.0,100.4573,100.4941,100.3835,100.402,18007.0
2021-01-05 11:40:00,108.95,109.19,108.94,109.17,30131.0,100.402,100.6231,100.3928,100.6047,30131.0
2021-01-05 11:45:00,109.18,109.22,108.93,109.0,20122.0,100.6139,100.6508,100.3835,100.448,20122.0
2021-01-05 11:50:00,109.0,109.12,108.99,109.0,15949.0,100.448,100.5586,100.4388,100.448,15949.0
2021-01-05 11:55:00,109.01,109.05,108.88,108.93,18795.0,100.4573,100.4941,100.3375,100.3835,18795.0
2021-01-05 12:00:00,108.94,109.12,108.89,109.08,12930.0,100.3928,100.5586,100.3467,100.5218,12930.0
2021-01-05 12:05:00,109.09,109.38,109.09,109.37,25024.0,100.531,100.7982,100.531,100.789,25024.0
2021-01-05 12:10:00,109.36,109.44,109.17,109.17,24408.0,100.7798,100.8535,100.6047,100.6047,24408.0
2021-01-05 12:15:00,109.17,109.18,109.07,109.12,16583.0,100.6047,100.6139,100.5126,100.5586,16583.0
2021-01-05 12:20:00,109.12,109.16,109.01,109.06,19891.0,100.5586,100.5955,100.4573,100.5033,19891.0
2021-01-05 12:25:00,109.07,109.17,109.06,109.15,19309.0,100.5126,100.6047,100.5033,100.5863,19309.0
2021-01-05 12:30:00,109.16,109.33,109.13,109.33,45681.0,100.5955,100.7522,100.5678,100.7522,45681.0
2021-01-05 12:35:00,109.33,109.49,109.33,109.46,20752.0,100.7522,100.8996,100.7522,100.872,20752.0
2021-01-05 12:40:00,109.47,109.47,109.28,109.28,27574.0,100.8812,100.8812,100.7061,100.7061,27574.0
2021-01-05 12:45:00,109.28,109.3,109.18,109.28,18857.0,100.7061,100.7245,100.6139,100.7061,18857.0
2021-01-05 12:50:00,109.27,109.4,109.25,109.37,23714.0,100.6969,100.8167,100.6784,100.789,23714.0
2021-01-05 12:55:00,109.36,109.57,109.36,109.51,30886.0,100.7798,100.9733,100.7798,100.918,30886.0
2021-01-05 13:00:00,109.52,109.6,109.5,109.56,26219.0,100.9273,101.001,100.9088,100.9641,26219.0
2021-01-05 13:05:00,109.54,109.56,109.39,109.42,15927.0,100.9457,100.9641,100.8075,100.8351,15927.0
2021-01-05 13:10:00,109.42,109.43,109.3,109.36,17713.0,100.8351,100.8443,100.7245,100.7798,17713.0
2021-01-05 13:15:00,109.35,109.5,109.34,109.47,17759.0,100.7706,100.9088,100.7614,100.8812,17759.0
2021-01-05 13:20:00,109.47,109.53,109.45,109.5,11138.0,100.8812,100.9365,100.8627,100.9088,11138.0
2021-01-05 13:25:00,109.5,109.54,109.37,109.4,27942.0,100.9088,100.9457,100.789,100.8167,27942.0
2021-01-05 13:30:00,109.41,109.51,109.4,109.49,22500.0,100.8259,100.918,100.8167,100.8996,22500.0
2021-01-05 13:35:00,109.49,109.52,109.41,109.48,16807.0,100.8996,100.9273,100.8259,100.8904,16807.0
2021-01-05 13:40:00,109.48,109.53,109.43,109.53,17831.0,100.8904,100.9365,100.8443,100.9365,17831.0
2021-01-05 13:45:00,109.54,109.65,109.53,109.64,14002.0,100.9457,101.0471,100.9365,101.0378,14002.0
2021-01-05 13:50:00,109.64,109.65,109.58,109.6,12384.0,101.0378,101.0471,100.9825,101.001,12384.0
2021-01-05 13:55:00,109.59,109.67,109.57,109.62,14910.0,100.9918,101.0655,100.9733,101.0194,14910.0
2021-01-05 14:00:00,109.63,109.98,109.63,109.95,38056.0,101.0286,101.3512,101.0286,101.3235,38056.0
2021-01-05 14:05:00,109.95,110.23,109.95,110.21,52361.0,101.3235,101.5815,101.3235,101.5631,52361.0
2021-01-05 14:10:00,110.2,110.24,110.16,110.23,21324.0,101.5539,101.5908,101.517,101.5815,21324.0
2021-01-05 14:15:00,110.23,110.36,110.18,110.22,24960.0,101.5815,101.7013,101.5355,101.5723,24960.0
2021-01-05 14:20:00,110.23,110.29,110.1,110.29,19058.0,101.5815,101.6368,101.4617,101.6368,19058.0
2021-01-05 14:25:00,110.29,110.41,110.23,110.34,24058.0,101.6368,101.7474,101.5815,101.6829,24058.0
2021-01-05 14:30:00,110.36,110.5,110.36,110.4,25707.0,101.7013,101.8304,101.7013,101.7382,25707.0
2021-01-05 14:35:00,110.41,110.53,110.4,110.46,18100.0,101.7474,101.858,101.7382,101.7935,18100.0
2021-01-05 14:40:00,110.47,110.54,110.42,110.49,17847.0,101.8027,101.8672,101.7566,101.8211,17847.0
2021-01-05 14:45:00,110.46,110.55,110.43,110.46,21982.0,101.7935,101.8764,101.7659,101.7935,21982.0
2021-01-05 14:50:00,110.47,110.48,110.35,110.43,21717.0,101.8027,101.8119,101.6921,101.7659,21717.0
2021-01-05 14:55:00,110.45,110.61,110.38,110.6,26550.0,101.7843,101.9317,101.7198,101.9225,26550.0
2021-01-05 15:00:00,110.61,110.88,110.59,110.87,44265.0,101.9317,102.1805,101.9133,102.1713,44265.0
2021-01-05 15:05:00,110.86,110.91,110.7,110.75,36036.0,102.1621,102.2082,102.0147,102.0607,36036.0
2021-01-05 15:10:00,110.78,110.79,110.63,110.65,29817.0,102.0884,102.0976,101.9502,101.9686,29817.0
2021-01-05 15:15:00,110.65,110.73,110.57,110.63,25801.0,101.9686,102.0423,101.8949,101.9502,25801.0
2021-01-05 15:20:00,110.62,110.62,110.38,110.48,24303.0,101.9409,101.9409,101.7198,101.8119,24303.0
2021-01-05 15:25:00,110.5,110.51,110.33,110.35,27713.0,101.8304,101.8396,101.6737,101.6921,27713.0
2021-01-05 15:30:00,110.35,110.49,110.27,110.49,31393.0,101.6921,101.8211,101.6184,101.8211,31393.0
2021-01-05 15:35:00,110.5,110.52,110.24,110.24,71734.0,101.8304,101.8488,101.5908,101.5908,71734.0
2021-01-05 15:40:00,110.25,110.53,110.22,110.53,44840.0,101.6,101.858,101.5723,101.858,44840.0
2021-01-05 15:45:00,110.51,110.62,110.37,110.58,59513.0,101.8396,101.9409,101.7106,101.9041,59513.0
2021-01-05 15:50:00,110.61,110.68,110.44,110.51,89346.0,101.9317,101.9962,101.7751,101.8396,89346.0
2021-01-05 15:55:00,110.48,110.54,110.3,110.5,199295.0,101.8119,101.8672,101.6461,101.8304,199295.0
2021-01-06 09:30:00,108.95,109.18,108.61,108.95,87503.0,100.402,100.6139,100.0886,100.402,87503.0
2021-01-06 09:35:00,108.93,110.24,108.91,110.13,20847.0,100.3835,101.5908,100.3651,101.4894,20847.0
2021-01-06 09:40:00,110.13,110.3,109.87,110.15,14981.0,101.4894,101.6461,101.2498,101.5078,14981.0
2021-01-06 09:45:00,110.1,110.6,110.09,110.57,52109.0,101.4617,101.9225,101.4525,101.8949,52109.0
2021-01-06 09:50:00,110.56,110.79,110.52,110.74,41059.0,101.8857,102.0976,101.8488,102.0515,41059.0
2021-01-06 09:55:00,110.75,110.83,110.6,110.61,32000.0,102.0607,102.1345,101.9225,101.9317,32000.0
2021-01-06 10:00:00,110.65,110.74,110.41,110.48,47372.0,101.9686,102.0515,101.7474,101.8119,47372.0
2021-01-06 10:05:00,110.47,110.71,110.41,110.6,17375.0,101.8027,102.0239,101.7474,101.9225,17375.0
2021-01-06 10:10:00,110.6,110.78,110.58,110.6,21132.0,101.9225,102.0884,101.9041,101.9225,21132.0
2021-01-06 10:15:00,110.56,110.59,110.2,110.2,48201.0,101.8857,101.9133,101.5539,101.5539,48201.0
2021-01-06 10:20:00,110.17,110.38,110.03,110.38,35849.0,101.5263,101.7198,101.3972,101.7198,35849.0
2021-01-06 10:25:00,110.37,110.44,110.23,110.35,43425.0,101.7106,101.7751,101.5815,101.6921,43425.0
2021-01-06 10:30:00,110.32,110.64,110.32,110.48,72104.0,101.6645,101.9594,101.6645,101.8119,72104.0
2021-01-06 10:35:00,110.49,110.53,110.2,110.35,35798.0,101.8211,101.858,101.5539,101.6921,35798.0
2021-01-06 10:40:00,110.36,110.61,110.36,110.6,33801.0,101.7013,101.9317,101.7013,101.9225,33801.0
2021-01-06 10:45:00,110.63,110.97,110.6,110.92,35226.0,101.9502,102.2635,101.9225,102.2174,35226.0
2021-01-06 10:50:00,110.92,111.03,110.62,110.68,34814.0,102.2174,102.3188,101.9409,101.9962,34814.0
2021-01-06 10:55:00,110.71,110.76,110.47,110.51,26294.0,102.0239,102.07,101.8027,101.8396,26294.0
2021-01-06 11:00:00,110.48,110.75,110.45,110.61,25071.0,101.8119,102.0607,101.7843,101.9317,25071.0
2021-01-06 11:05:00,110.63,110.75,110.55,110.75,13087.0,101.9502,102.0607,101.8764,102.0607,13087.0
2021-01-06 11:10:00,110.76,110.77,110.57,110.59,20004.0,102.07,102.0792,101.8949,101.9133,20004.0
2021-01-06 11:15:00,110.6,110.73,110.58,110.59,24338.0,101.9225,102.0423,101.9041,101.9133,24338.0
2021-01-06 11:20:00,110.59,110.62,110.32,110.44,22977.0,101.9133,101.9409,101.6645,101.7751,22977.0
2021-01-06 11:25:00,110.45,110.53,110.39,110.44,14819.0,101.7843,101.858,101.729,101.7751,14819.0
2021-01-06 11:30:00,110.42,110.46,110.35,110.45,12349.0,101.7566,101.7935,101.6921,101.7843,12349.0
2021-01-06 11:35:00,110.45,110.57,110.42,110.5,20887.0,101.7843,101.8949,101.7566,101.8304,20887.0
2021-01-06 11:40:00,110.48,110.52,110.43,110.47,14028.0,101.8119,101.8488,101.7659,101.8027,14028.0
2021-01-06 11:45:00,110.47,110.67,110.46,110.55,28987.0,101.8027,101.987,101.7935,101.8764,28987.0
2021-01-06 11:50:00,110.53,110.53,110.38,110.41,19960.0,101.858,101.858,101.7198,101.7474,19960.0
2021-01-06 11:55:00,110.42,110.49,110.18,110.32,27068.0,101.7566,101.8211,101.5355,101.6645,27068.0
2021-01-06 12:00:00,110.33,110.43,110.27,110.32,21507.0,101.6737,101.7659,101.6184,101.6645,21507.0
2021-01-06 12:05:00,110.34,110.43,110.15,110.23,21479.0,101.6829,101.7659,101.5078,101.5815,21479.0
2021-01-06 12:10:00,110.25,110.37,110.17,110.3,9559.0,101.6,101.7106,101.5263,101.6461,9559.0
2021-01-06 12:15:00,110.31,110.32,110.19,110.2,22332.0,101.6553,101.6645,101.5447,101.5539,22332.0
2021-01-06 12:20:00,110.2,110.21,109.97,110.0,21232.0,101.5539,101.5631,101.3419,101.3696,21232.0
2021-01-06 12:25:00,110.0,110.05,109.96,110.01,12113.0,101.3696,101.4157,101.3327,101.3788,12113.0
2021-01-06 12:30:00,110.0,110.18,109.99,110.16,12158.0,101.3696,101.5355,101.3604,101.517,12158.0
2021-01-06 12:35:00,110.16,110.29,110.16,110.26,9936.0,101.517,101.6368,101.517,101.6092,9936.0
2021-01-06 12:40:00,110.27,110.33,110.26,110.29,10497.0,101.6184,101.6737,101.6092,101.6368,10497.0
2021-01-06 12:45:00,110.29,110.5,110.25,110.5,18577.0,101.6368,101.8304,101.6,101.8304,18577.0
2021-01-06 12:50:00,110.48,110.67,110.43,110.65,17191.0,101.8119,101.987,101.7659,101.9686,17191.0
2021-01-06 12:55:00,110.69,110.8,110.64,110.76,11592.0,102.0055,102.1068,101.9594,102.07,11592.0
2021-01-06 13:00:00,110.78,110.92,110.77,110.79,20650.0,102.0884,102.2174,102.0792,102.0976,20650.0
2021-01-06 13:05:00,110.79,110.86,110.65,110.71,41184.0,102.0976,102.1621,101.9686,102.0239,41184.0
2021-01-06 13:10:00,110.71,110.77,110.58,110.77,28126.0,102.0239,102.0792,101.9041,102.0792,28126.0
2021-01-06 13:15:00,110.77,110.92,110.77,110.78,22823.0,102.0792,102.2174,102.0792,102.0884,22823.0
2021-01-06 13:20:00,110.78,110.8,108.59,110.71,25930.0,102.0884,102.1068,100.0702,102.0239,25930.0
2021-01-06 13:25:00,110.73,110.86,110.67,110.86,14179.0,102.0423,102.1621,101.987,102.1621,14179.0
2021-01-06 13:30:00,110.86,110.88,110.81,110.87,13201.0,102.1621,102.1805,102.116,102.1713,13201.0
2021-01-06 13:35:00,110.86,110.92,110.8,110.84,26577.0,102.1621,102.2174,102.1068,102.1437,26577.0
2021-01-06 13:40:00,110.83,111.02,110.81,110.9,22461.0,102.1345,102.3096,102.116,102.199,22461.0
2021-01-06 13:45:00,110.92,110.92,110.73,110.73,17883.0,102.2174,102.2174,102.0423,102.0423,17883.0
2021-01-06 13:50:00,110.75,110.77,110.62,110.64,20901.0,102.0607,102.0792,101.9409,101.9594,20901.0
2021-01-06 13:55:00,110.65,110.67,110.49,110.55,31324.0,101.9686,101.987,101.8211,101.8764,31324.0
2021-01-06 14:00:00,110.55,110.78,110.54,110.7,15800.0,101.8764,102.0884,101.8672,102.0147,15800.0
2021-01-06 14:05:00,110.72,110.73,110.53,110.53,27567.0,102.0331,102.0423,101.858,101.858,27567.0
2021-01-06 14:10:00,110.49,110.62,110.48,110.48,37956.0,101.8211,101.9409,101.8119,101.8119,37956.0
2021-01-06 14:15:00,110.48,110.57,110.09,110.2,22645.0,101.8119,101.8949,101.4525,101.5539,22645.0
2021-01-06 14:20:00,110.2,110.33,110.1,110.15,16740.0,101.5539,101.6737,101.4617,101.5078,16740.0
2021-01-06 14:25:00,110.13,110.14,109.87,110.08,31752.0,101.4894,101.4986,101.2498,101.4433,31752.0
2021-01-06 14:30:00,110.08,110.48,110.06,110.32,21700.0,101.4433,101.8119,101.4249,101.6645,21700.0
2021-01-06 14:35:00,110.3,110.42,110.14,110.26,18024.0,101.6461,101.7566,101.4986,101.6092,18024.0
2021-01-06 14:40:00,110.25,110.6,110.22,110.47,31216.0,101.6,101.9225,101.5723,101.8027,31216.0
2021-01-06 14:45:00,110.49,110.55,110.03,110.12,28017.0,101.8211,101.8764,101.3972,101.4802,28017.0
2021-01-06 14:50:00,110.16,110.34,109.92,110.34,35731.0,101.517,101.6829,101.2959,101.6829,35731.0
2021-01-06 14:55:00,110.28,110.38,110.19,110.32,23634.0,101.6276,101.7198,101.5447,101.6645,23634.0
2021-01-06 15:00:00,110.32,110.33,110.01,110.11,22558.0,101.6645,101.6737,101.3788,101.471,22558.0
2021-01-06 15:05:00,110.12,110.31,110.0,110.17,39534.0,101.4802,101.6553,101.3696,101.5263,39534.0
2021-01-06 15:10:00,110.19,110.51,110.17,110.33,26715.0,101.5447,101.8396,101.5263,101.6737,26715.0
2021-01-06 15:15:00,110.33,110.4,110.18,110.29,32713.0,101.6737,101.7382,101.5355,101.6368,32713.0
2021-01-06 15:20:00,110.33,110.39,109.97,110.01,38169.0,101.6737,101.729,101.3419,101.3788,38169.0
2021-01-06 15:25:00,109.99,110.44,109.91,110.4,28705.0,101.3604,101.7751,101.2867,101.7382,28705.0
2021-01-06 15:30:00,110.39,110.52,110.08,110.2,33974.0,101.729,101.8488,101.4433,101.5539,33974.0
2021-01-06 15:35:00,110.18,110.21,109.93,109.96,45226.0,101.5355,101.5631,101.3051,101.3327,45226.0
2021-01-06 15:40:00,109.97,110.15,109.94,110.06,66219.0,101.3419,101.5078,101.3143,101.4249,66219.0
2021-01-06 15:45:00,110.07,110.13,109.81,110.09,82354.0,101.4341,101.4894,101.1945,101.4525,82354.0
2021-01-06 15:50:00,110.08,110.3,109.86,110.3,94895.0,101.4433,101.6461,101.2406,101.6461,94895.0
2021-01-06 15:55:00,110.3,110.39,110.09,110.2,236782.0,101.6461,101.729,101.4525,101.5539,236782.0
2021-01-07 09:30:00,110.28,110.34,109.91,110.12,80393.0,101.6276,101.6829,101.2867,101.4802,80393.0
2021-01-07 09:35:00,110.07,110.21,109.53,109.54,66212.0,101.4341,101.5631,100.9365,100.9457,66212.0
2021-01-07 09:40:00,109.55,109.78,109.36,109.48,32961.0,100.9549,101.1669,100.7798,100.8904,32961.0
2021-01-07 09:45:00,109.52,109.97,109.51,109.95,33008.0,100.9273,101.3419,100.918,101.3235,33008.0
2021-01-07 09:50:00,109.95,109.97,109.26,109.3,62086.0,101.3235,101.3419,100.6876,100.7245,62086.0
2021-01-07 09:55:00,109.3,109.53,109.25,109.5,22288.0,100.7245,100.9365,100.6784,100.9088,22288.0
2021-01-07 10:00:00,109.53,109.98,109.48,109.97,23792.0,100.9365,101.3512,100.8904,101.3419,23792.0
2021-01-07 10:05:00,109.94,110.01,109.61,109.88,22265.0,101.3143,101.3788,101.0102,101.259,22265.0
2021-01-07 10:10:00,109.89,110.25,109.83,109.93,37422.0,101.2682,101.6,101.2129,101.3051,37422.0
2021-01-07 10:15:00,109.99,110.48,109.99,110.32,28908.0,101.3604,101.8119,101.3604,101.6645,28908.0
2021-01-07 10:20:00,110.33,110.65,110.26,110.56,24770.0,101.6737,101.9686,101.6092,101.8857,24770.0
2021-01-07 10:25:00,110.56,110.6,110.41,110.53,27193.0,101.8857,101.9225,101.7474,101.858,27193.0
2021-01-07 10:30:00,110.5,110.53,110.33,110.48,37544.0,101.8304,101.858,101.6737,101.8119,37544.0
2021-01-07 10:35:00,110.46,110.65,110.45,110.46,66955.0,101.7935,101.9686,101.7843,101.7935,66955.0
2021-01-07 10:40:00,110.46,110.57,110.33,110.43,28839.0,101.7935,101.8949,101.6737,101.7659,28839.0
2021-01-07 10:45:00,110.46,110.63,110.43,110.61,29292.0,101.7935,101.9502,101.7659,101.9317,29292.0
2021-01-07 10:50:00,110.62,110.68,110.51,110.55,26422.0,101.9409,101.9962,101.8396,101.8764,26422.0
2021-01-07 10:55:00,110.52,110.72,110.52,110.58,23905.0,101.8488,102.0331,101.8488,101.9041,23905.0
2021-01-07 11:00:00,110.6,110.7,110.38,110.41,21410.0,101.9225,102.0147,101.7198,101.7474,21410.0
2021-01-07 11:05:00,110.41,110.41,110.26,110.29,18053.0,101.7474,101.7474,101.6092,101.6368,18053.0
2021-01-07 11:10:00,110.28,110.32,110.22,110.26,40676.0,101.6276,101.6645,101.5723,101.6092,40676.0
2021-01-07 11:15:00,110.29,110.35,110.24,110.34,47106.0,101.6368,101.6921,101.5908,101.6829,47106.0
2021-01-07 11:20:00,110.34,110.37,110.28,110.32,46046.0,101.6829,101.7106,101.6276,101.6645,46046.0
2021-01-07 11:25:00,110.32,110.41,110.23,110.29,44822.0,101.6645,101.7474,101.5815,101.6368,44822.0
2021-01-07 11:30:00,110.3,110.42,110.3,110.34,75576.0,101.6461,101.7566,101.6461,101.6829,75576.0
2021-01-07 11:35:00,110.36,110.43,110.33,110.41,93202.0,101.7013,101.7659,101.6737,101.7474,93202.0
2021-01-07 11:40:00,110.41,110.57,110.39,110.52,56972.0,101.7474,101.8949,101.729,101.8488,56972.0
2021-01-07 11:45:00,110.53,110.6,110.49,110.6,94482.0,101.858,101.9225,101.8211,101.9225,94482.0
2021-01-07 11:50:00,110.58,110.61,110.49,110.5,41552.0,101.9041,101.9317,101.8211,101.8304,41552.0
2021-01-07 11:55:00,110.52,110.65,110.49,110.63,28051.0,101.8488,101.9686,101.8211,101.9502,28051.0
2021-01-07 12:00:00,110.65,110.74,110.62,110.69,79094.0,101.9686,102.0515,101.9409,102.0055,79094.0
2021-01-07 12:05:00,110.7,110.87,110.65,110.85,47251.0,102.0147,102.1713,101.9686,102.1529,47251.0
2021-01-07 12:10:00,110.85,110.85,110.64,110.66,31087.0,102.1529,102.1529,101.9594,101.9778,31087.0
2021-01-07 12:15:00,110.66,110.7,110.42,110.43,17676.0,101.9778,102.0147,101.7566,101.7659,17676.0
2021-01-07 12:20:00,110.44,110.63,110.44,110.6,41974.0,101.7751,101.9502,101.7751,101.9225,41974.0
2021-01-07 12:25:00,110.58,110.67,110.53,110.62,27233.0,101.9041,101.987,101.858,101.9409,27233.0
2021-01-07 12:30:00,110.66,110.91,110.66,110.87,56882.0,101.9778,102.2082,101.9778,102.1713,56882.0
2021-01-07 12:35:00,110.87,110.91,110.82,110.86,12849.0,102.1713,102.2082,102.1253,102.1621,12849.0
2021-01-07 12:40:00,110.87,110.91,110.7,110.7,16240.0,102.1713,102.2082,102.0147,102.0147,16240.0
2021-01-07 12:45:00,110.72,110.72,110.62,110.69,20889.0,102.0331,102.0331,101.9409,102.0055,20889.0
2021-01-07 12:50:00,110.7,110.99,110.69,110.98,22401.0,102.0147,102.2819,102.0055,102.2727,22401.0
2021-01-07 12:55:00,110.97,111.02,110.91,111.01,20774.0,102.2635,102.3096,102.2082,102.3003,20774.0
2021-01-07 13:00:00,111.02,111.17,111.01,111.06,26717.0,102.3096,102.4478,102.3003,102.3464,26717.0
2021-01-07 13:05:00,111.09,111.09,110.88,110.89,19518.0,102.3741,102.3741,102.1805,102.1898,19518.0
2021-01-07 13:10:00,110.88,110.93,110.8,110.82,16989.0,102.1805,102.2266,102.1068,102.1253,16989.0
2021-01-07 13:15:00,110.84,110.86,110.73,110.75,22155.0,102.1437,102.1621,102.0423,102.0607,22155.0
2021-01-07 13:20:00,110.78,110.8,110.7,110.71,17334.0,102.0884,102.1068,102.0147,102.0239,17334.0
2021-01-07 13:25:00,110.7,110.76,110.68,110.73,25375.0,102.0147,102.07,101.9962,102.0423,25375.0
2021-01-07 13:30:00,110.74,110.78,110.63,110.63,48837.0,102.0515,102.0884,101.9502,101.9502,48837.0
2021-01-07 13:35:00,110.62,110.67,110.56,110.59,56811.0,101.9409,101.987,101.8857,101.9133,56811.0
2021-01-07 13:40:00,110.59,110.61,110.46,110.59,38982.0,101.9133,101.9317,101.7935,101.9133,38982.0
2021-01-07 13:45:00,110.62,110.71,110.57,110.68,40790.0,101.9409,102.0239,101.8949,101.9962,40790.0
2021-01-07 13:50:00,110.73,110.88,110.66,110.7,22799.0,102.0423,102.1805,101.9778,102.0147,22799.0
2021-01-07 13:55:00,110.73,110.78,110.68,110.78,17647.0,102.0423,102.0884,101.9962,102.0884,17647.0
2021-01-07 14:00:00,110.78,110.88,110.75,110.88,22211.0,102.0884,102.1805,102.0607,102.1805,22211.0
2021-01-07 14:05:00,110.88,110.96,110.85,110.86,22872.0,102.1805,102.2543,102.1529,102.1621,22872.0
2021-01-07 14:10:00,110.88,110.93,110.78,110.93,24819.0,102.1805,102.2266,102.0884,102.2266,24819.0
2021-01-07 14:15:00,110.92,110.92,110.45,110.55,53962.0,102.2174,102.2174,101.7843,101.8764,53962.0
2021-01-07 14:20:00,110.54,110.55,110.15,110.27,58553.0,101.8672,101.8764,101.5078,101.6184,58553.0
2021-01-07 14:25:00,110.29,110.38,110.13,110.32,60032.0,101.6368,101.7198,101.4894,101.6645,60032.0
2021-01-07 14:30:00,110.33,110.5,110.33,110.47,32297.0,101.6737,101.8304,101.6737,101.8027,32297.0
2021-01-07 14:35:00,110.46,110.69,110.46,110.65,35123.0,101.7935,102.0055,101.7935,101.9686,35123.0
2021-01-07 14:40:00,110.64,110.75,110.64,110.72,22670.0,101.9594,102.0607,101.9594,102.0331,22670.0
2021-01-07 14:45:00,110.74,110.77,110.68,110.71,21720.0,102.0515,102.0792,101.9962,102.0239,21720.0
2021-01-07 14:50:00,110.72,110.8,110.7,110.72,33741.0,102.0331,102.1068,102.0147,102.0331,33741.0
2021-01-07 14:55:00,110.74,110.9,110.7,110.9,107731.0,102.0515,102.199,102.0147,102.199,107731.0
2021-01-07 15:00:00,110.91,110.96,110.87,110.96,37506.0,102.2082,102.2543,102.1713,102.2543,37506.0
2021-01-07 15:05:00,110.95,111.03,110.89,110.89,36698.0,102.2451,102.3188,102.1898,102.1898,36698.0
2021-01-07 15:10:00,110.9,110.92,110.75,110.87,50146.0,102.199,102.2174,102.0607,102.1713,50146.0
2021-01-07 15:15:00,110.87,110.89,110.73,110.86,43673.0,102.1713,102.1898,102.0423,102.1621,43673.0
2021-01-07 15:20:00,110.86,110.96,110.84,110.94,36494.0,102.1621,102.2543,102.1437,102.2358,36494.0
2021-01-07 15:25:00,110.93,111.08,110.93,110.99,45798.0,102.2266,102.3649,102.2266,102.2819,45798.0
2021-01-07 15:30:00,111.0,111.3,111.0,111.24,62529.0,102.2911,102.5676,102.2911,102.5123,62529.0
2021-01-07 15:35:00,111.23,111.41,111.23,111.35,79690.0,102.5031,102.669,102.5031,102.6137,79690.0
2021-01-07 15:40:00,111.35,111.39,111.2,111.35,90116.0,102.6137,102.6505,102.4754,102.6137,90116.0
2021-01-07 15:45:00,111.36,111.49,111.26,111.44,83748.0,102.6229,102.7427,102.5307,102.6966,83748.0
2021-01-07 15:50:00,111.45,111.62,111.39,111.59,113770.0,102.7058,102.8625,102.6505,102.8348,113770.0
2021-01-07 15:55:00,111.59,111.6,111.28,111.28,232863.0,102.8348,102.8441,102.5492,102.5492,232863.0
2021-01-08 09:30:00,111.67,112.37,111.42,112.23,115819.0,102.9086,103.5536,102.6782,103.4246,115819.0
2021-01-08 09:35:00,112.29,112.4,112.07,112.21,29490.0,103.4799,103.5813,103.2772,103.4062,29490.0
2021-01-08 09:40:00,112.25,112.55,112.25,112.32,35911.0,103.4431,103.7195,103.4431,103.5076,35911.0
2021-01-08 09:45:00,112.29,112.29,111.83,111.96,28247.0,103.4799,103.4799,103.056,103.1758,28247.0
2021-01-08 09:50:00,111.94,112.14,111.8,111.85,25466.0,103.1574,103.3417,103.0284,103.0744,25466.0
2021-01-08 09:55:00,111.85,112.13,111.78,112.13,24794.0,103.0744,103.3325,103.0099,103.3325,24794.0
2021-01-08 10:00:00,112.12,112.32,112.03,112.24,22601.0,103.3233,103.5076,103.2403,103.4338,22601.0
2021-01-08 10:05:00,112.23,112.26,112.12,112.21,38362.0,103.4246,103.4523,103.3233,103.4062,38362.0
2021-01-08 10:10:00,112.21,112.21,111.86,112.05,46116.0,103.4062,103.4062,103.0837,103.2588,46116.0
2021-01-08 10:15:00,112.03,112.4,112.02,112.35,49514.0,103.2403,103.5813,103.2311,103.5352,49514.0
2021-01-08 10:20:00,112.38,112.38,112.09,112.19,26417.0,103.5629,103.5629,103.2956,103.3878,26417.0
2021-01-08 10:25:00,112.18,112.24,111.76,111.77,39292.0,103.3786,103.4338,102.9915,103.0007,39292.0
2021-01-08 10:30:00,111.77,111.93,111.74,111.84,22781.0,103.0007,103.1482,102.9731,103.0652,22781.0
2021-01-08 10:35:00,111.84,111.84,111.68,111.7,30251.0,103.0652,103.0652,102.9178,102.9362,30251.0
2021-01-08 10:40:00,111.69,111.82,111.68,111.78,20158.0,102.927,103.0468,102.9178,103.0099,20158.0
2021-01-08 10:45:00,111.79,111.92,111.73,111.85,25824.0,103.0192,103.139,102.9639,103.0744,25824.0
2021-01-08 10:50:00,111.85,111.85,111.71,111.76,23582.0,103.0744,103.0744,102.9454,102.9915,23582.0
2021-01-08 10:55:00,111.77,111.8,111.66,111.72,24791.0,103.0007,103.0284,102.8994,102.9546,24791.0
2021-01-08 11:00:00,111.73,111.93,111.73,111.91,26571.0,102.9639,103.1482,102.9639,103.1297,26571.0
2021-01-08 11:05:00,111.91,111.94,111.77,111.78,19362.0,103.1297,103.1574,103.0007,103.0099,19362.0
2021-01-08 11:10:00,111.79,111.8,111.54,111.55,22685.0,103.0192,103.0284,102.7888,102.798,22685.0
2021-01-08 11:15:00,111.53,111.53,111.29,111.39,35380.0,102.7795,102.7795,102.5584,102.6505,35380.0
2021-01-08 11:20:00,111.41,111.48,111.25,111.34,30230.0,102.669,102.7335,102.5215,102.6045,30230.0
2021-01-08 11:25:00,111.35,111.5,111.3,111.5,15202.0,102.6137,102.7519,102.5676,102.7519,15202.0
2021-01-08 11:30:00,111.46,111.48,111.34,111.45,18062.0,102.715,102.7335,102.6045,102.7058,18062.0
2021-01-08 11:35:00,111.46,111.47,111.09,111.11,51708.0,102.715,102.7243,102.3741,102.3925,51708.0
2021-01-08 11:40:00,111.13,111.18,110.93,111.0,66508.0,102.4109,102.457,102.2266,102.2911,66508.0
2021-01-08 11:45:00,111.01,111.26,110.94,111.2,76189.0,102.3003,102.5307,102.2358,102.4754,76189.0
2021-01-08 11:50:00,111.17,111.26,111.14,111.17,30881.0,102.4478,102.5307,102.4201,102.4478,30881.0
2021-01-08 11:55:00,111.16,111.4,111.15,111.37,17328.0,102.4386,102.6597,102.4294,102.6321,17328.0
2021-01-08 12:00:00,111.39,111.5,111.33,111.33,14089.0,102.6505,102.7519,102.5952,102.5952,14089.0
2021-01-08 12:05:00,111.35,111.47,111.35,111.45,14479.0,102.6137,102.7243,102.6137,102.7058,14479.0
2021-01-08 12:10:00,111.45,111.56,111.42,111.56,11924.0,102.7058,102.8072,102.6782,102.8072,11924.0
2021-01-08 12:15:00,111.55,111.6,111.52,111.56,32048.0,102.798,102.8441,102.7703,102.8072,32048.0
2021-01-08 12:20:00,111.54,111.55,111.25,111.28,49401.0,102.7888,102.798,102.5215,102.5492,49401.0
2021-01-08 12:25:00,111.28,111.31,111.24,111.29,12246.0,102.5492,102.5768,102.5123,102.5584,12246.0
2021-01-08 12:30:00,111.29,111.33,111.14,111.18,19464.0,102.5584,102.5952,102.4201,102.457,19464.0
2021-01-08 12:35:00,111.17,111.2,111.15,111.18,8110.0,102.4478,102.4754,102.4294,102.457,8110.0
2021-01-08 12:40:00,111.19,111.2,110.93,110.99,36007.0,102.4662,102.4754,102.2266,102.2819,36007.0
2021-01-08 12:45:00,110.99,111.02,110.88,110.94,17183.0,102.2819,102.3096,102.1805,102.2358,17183.0
2021-01-08 12:50:00,110.93,111.0,110.89,110.95,12132.0,102.2266,102.2911,102.1898,102.2451,12132.0
2021-01-08 12:55:00,110.95,110.98,110.75,110.78,27482.0,102.2451,102.2727,102.0607,102.0884,27482.0
2021-01-08 13:00:00,110.8,110.81,110.7,110.73,24638.0,102.1068,102.116,102.0147,102.0423,24638.0
2021-01-08 13:05:00,110.73,110.81,110.52,110.66,42818.0,102.0423,102.116,101.8488,101.9778,42818.0
2021-01-08 13:10:00,110.66,110.79,110.66,110.78,12352.0,101.9778,102.0976,101.9778,102.0884,12352.0
2021-01-08 13:15:00,110.77,110.78,110.57,110.62,58041.0,102.0792,102.0884,101.8949,101.9409,58041.0
2021-01-08 13:20:00,110.59,110.68,110.41,110.56,21003.0,101.9133,101.9962,101.7474,101.8857,21003.0
2021-01-08 13:25:00,110.58,110.68,110.56,110.59,13238.0,101.9041,101.9962,101.8857,101.9133,13238.0
2021-01-08 13:30:00,110.61,110.69,110.58,110.62,14430.0,101.9317,102.0055,101.9041,101.9409,14430.0
2021-01-08 13:35:00,110.63,110.7,110.38,110.48,17462.0,101.9502,102.0147,101.7198,101.8119,17462.0
2021-01-08 13:40:00,110.44,110.49,110.33,110.49,20911.0,101.7751,101.8211,101.6737,101.8211,20911.0
2021-01-08 13:45:00,110.47,110.57,110.45,110.52,15704.0,101.8027,101.8949,101.7843,101.8488,15704.0
2021-01-08 13:50:00,110.53,110.69,110.52,110.65,8864.0,101.858,102.0055,101.8488,101.9686,8864.0
2021-01-08 13:55:00,110.67,110.76,110.59,110.64,16575.0,101.987,102.07,101.9133,101.9594,16575.0
2021-01-08 14:00:00,110.67,110.75,110.63,110.65,17298.0,101.987,102.0607,101.9502,101.9686,17298.0
2021-01-08 14:05:00,110.67,110.8,110.66,110.77,21856.0,101.987,102.1068,101.9778,102.0792,21856.0
2021-01-08 14:10:00,110.78,110.91,110.7,110.78,22220.0,102.0884,102.2082,102.0147,102.0884,22220.0
2021-01-08 14:15:00,110.79,110.9,110.76,110.9,14565.0,102.0976,102.199,102.07,102.199,14565.0
2021-01-08 14:20:00,110.9,110.97,110.83,110.97,24796.0,102.199,102.2635,102.1345,102.2635,24796.0
2021-01-08 14:25:00,110.97,110.99,110.86,110.88,21080.0,102.2635,102.2819,102.1621,102.1805,21080.0
2021-01-08 14:30:00,110.89,111.06,110.77,110.78,19114.0,102.1898,102.3464,102.0792,102.0884,19114.0
2021-01-08 14:35:00,110.76,110.85,110.75,110.8,17486.0,102.07,102.1529,102.0607,102.1068,17486.0
2021-01-08 14:40:00,110.8,110.84,110.73,110.8,28081.0,102.1068,102.1437,102.0423,102.1068,28081.0
2021-01-08 14:45:00,110.8,110.98,110.74,110.97,20809.0,102.1068,102.2727,102.0515,102.2635,20809.0
2021-01-08 14:50:00,110.98,111.18,110.97,111.11,24215.0,102.2727,102.457,102.2635,102.3925,24215.0
2021-01-08 14:55:00,111.09,111.16,111.02,111.05,18225.0,102.3741,102.4386,102.3096,102.3372,18225.0
2021-01-08 15:00:00,111.06,111.2,111.05,111.16,31044.0,102.3464,102.4754,102.3372,102.4386,31044.0
2021-01-08 15:05:00,111.17,111.22,111.13,111.18,16135.0,102.4478,102.4939,102.4109,102.457,16135.0
2021-01-08 15:10:00,111.16,111.24,111.07,111.12,17336.0,102.4386,102.5123,102.3556,102.4017,17336.0
2021-01-08 15:15:00,111.12,111.18,111.04,111.13,21553.0,102.4017,102.457,102.328,102.4109,21553.0
2021-01-08 15:20:00,111.09,111.14,111.01,111.05,22872.0,102.3741,102.4201,102.3003,102.3372,22872.0
2021-01-08 15:25:00,111.07,111.21,111.05,111.18,18613.0,102.3556,102.4847,102.3372,102.457,18613.0
2021-01-08 15:30:00,111.17,111.27,111.12,111.21,55884.0,102.4478,102.5399,102.4017,102.4847,55884.0
2021-01-08 15:35:00,111.22,111.28,111.14,111.25,37074.0,102.4939,102.5492,102.4201,102.5215,37074.0
2021-01-08 15:40:00,111.27,111.38,111.24,111.38,52621.0,102.5399,102.6413,102.5123,102.6413,52621.0
2021-01-08 15:45:00,111.38,111.6,111.36,111.59,53693.0,102.6413,102.8441,102.6229,102.8348,53693.0
2021-01-08 15:50:00,111.6,111.71,111.51,111.7,70633.0,102.8441,102.9454,102.7611,102.9362,70633.0
2021-01-08 15:55:00,111.7,111.83,111.54,111.61,232639.0,102.9362,103.056,102.7888,102.8533,232639.0
2021-01-11 09:30:00,111.21,111.98,111.0,111.82,111500.0,102.4847,103.1942,102.2911,103.0468,111500.0
2021-01-11 09:35:00,111.9,111.9,111.14,111.43,27050.0,103.1205,103.1205,102.4201,102.6874,27050.0
2021-01-11 09:40:00,111.42,111.62,111.24,111.48,22980.0,102.6782,102.8625,102.5123,102.7335,22980.0
2021-01-11 09:45:00,111.43,111.47,111.12,111.18,13526.0,102.6874,102.7243,102.4017,102.457,13526.0
2021-01-11 09:50:00,111.21,111.57,111.12,111.16,23630.0,102.4847,102.8164,102.4017,102.4386,23630.0
2021-01-11 09:55:00,111.17,111.36,111.14,111.3,24784.0,102.4478,102.6229,102.4201,102.5676,24784.0
2021-01-11 10:00:00,111.29,111.38,111.02,111.06,12228.0,102.5584,102.6413,102.3096,102.3464,12228.0
2021-01-11 10:05:00,111.07,111.08,110.79,110.97,12157.0,102.3556,102.3649,102.0976,102.2635,12157.0
2021-01-11 10:10:00,110.94,111.06,110.88,110.97,6237.0,102.2358,102.3464,102.1805,102.2635,6237.0
2021-01-11 10:15:00,111.0,111.02,110.86,110.9,9517.0,102.2911,102.3096,102.1621,102.199,9517.0
2021-01-11 10:20:00,110.9,111.06,110.86,111.03,23460.0,102.199,102.3464,102.1621,102.3188,23460.0
2021-01-11 10:25:00,111.02,111.26,111.02,111.15,12610.0,102.3096,102.5307,102.3096,102.4294,12610.0
2021-01-11 10:30:00,111.16,111.26,110.96,111.14,13232.0,102.4386,102.5307,102.2543,102.4201,13232.0
2021-01-11 10:35:00,111.12,111.12,110.99,111.1,8879.0,102.4017,102.4017,102.2819,102.3833,8879.0
2021-01-11 10:40:00,111.11,111.14,111.01,111.05,8800.0,102.3925,102.4201,102.3003,102.3372,8800.0
2021-01-11 10:45:00,111.07,111.1,110.82,110.9,14170.0,102.3556,102.3833,102.1253,102.199,14170.0
2021-01-11 10:50:00,110.88,111.02,110.88,111.02,10893.0,102.1805,102.3096,102.1805,102.3096,10893.0
2021-01-11 10:55:00,111.0,111.15,111.0,111.13,10871.0,102.2911,102.4294,102.2911,102.4109,10871.0
2021-01-11 11:00:00,111.13,111.3,111.11,111.3,13921.0,102.4109,102.5676,102.3925,102.5676,13921.0
2021-01-11 11:05:00,111.31,111.35,111.24,111.28,12010.0,102.5768,102.6137,102.5123,102.5492,12010.0
2021-01-11 11:10:00,111.28,111.28,111.09,111.12,35058.0,102.5492,102.5492,102.3741,102.4017,35058.0
2021-01-11 11:15:00,111.13,111.29,111.06,111.23,20426.0,102.4109,102.5584,102.3464,102.5031,20426.0
2021-01-11 11:20:00,111.26,111.48,111.18,111.48,12173.0,102.5307,102.7335,102.457,102.7335,12173.0
2021-01-11 11:25:00,111.5,111.57,111.45,111.54,12175.0,102.7519,102.8164,102.7058,102.7888,12175.0
2021-01-11 11:30:00,111.53,111.63,111.42,111.47,23105.0,102.7795,102.8717,102.6782,102.7243,23105.0
2021-01-11 11:35:00,111.44,111.48,111.31,111.33,23493.0,102.6966,102.7335,102.5768,102.5952,23493.0
2021-01-11 11:40:00,111.33,111.33,111.23,111.24,8782.0,102.5952,102.5952,102.5031,102.5123,8782.0
2021-01-11 11:45:00,111.26,111.26,111.15,111.2,11659.0,102.5307,102.5307,102.4294,102.4754,11659.0
2021-01-11 11:50:00,111.18,111.18,111.08,111.08,9857.0,102.457,102.457,102.3649,102.3649,9857.0
2021-01-11 11:55:00,111.05,111.09,110.96,110.97,13126.0,102.3372,102.3741,102.2543,102.2635,13126.0
2021-01-11 12:00:00,110.97,111.15,110.95,111.13,13232.0,102.2635,102.4294,102.2451,102.4109,13232.0
2021-01-11 12:05:00,111.15,111.19,111.09,111.16,12066.0,102.4294,102.4662,102.3741,102.4386,12066.0
2021-01-11 12:10:00,111.17,111.17,111.06,111.07,9129.0,102.4478,102.4478,102.3464,102.3556,9129.0
2021-01-11 12:15:00,111.09,111.11,110.92,110.93,9567.0,102.3741,102.3925,102.2174,102.2266,9567.0
2021-01-11 12:20:00,110.97,110.97,110.87,110.88,10110.0,102.2635,102.2635,102.1713,102.1805,10110.0
2021-01-11 12:25:00,110.87,110.89,110.8,110.82,49353.0,102.1713,102.1898,102.1068,102.1253,49353.0
2021-01-11 12:30:00,110.82,111.04,110.81,111.0,27349.0,102.1253,102.328,102.116,102.2911,27349.0
2021-01-11 12:35:00,111.0,111.07,110.98,111.01,10270.0,102.2911,102.3556,102.2727,102.3003,10270.0
2021-01-11 12:40:00,111.03,111.09,110.94,111.05,21792.0,102.3188,102.3741,102.2358,102.3372,21792.0
2021-01-11 12:45:00,111.06,111.09,110.97,110.98,10171.0,102.3464,102.3741,102.2635,102.2727,10171.0
2021-01-11 12:50:00,110.99,111.0,110.84,110.87,17519.0,102.2819,102.2911,102.1437,102.1713,17519.0
2021-01-11 12:55:00,110.88,110.93,110.85,110.93,14402.0,102.1805,102.2266,102.1529,102.2266,14402.0
2021-01-11 13:00:00,110.94,111.03,110.91,111.03,19257.0,102.2358,102.3188,102.2082,102.3188,19257.0
2021-01-11 13:05:00,111.02,111.06,110.99,111.03,8849.0,102.3096,102.3464,102.2819,102.3188,8849.0
2021-01-11 13:10:00,111.04,111.06,110.92,110.99,16909.0,102.328,102.3464,102.2174,102.2819,16909.0
2021-01-11 13:15:00,111.04,111.12,111.04,111.12,13823.0,102.328,102.4017,102.328,102.4017,13823.0
2021-01-11 13:20:00,111.07,111.12,111.02,111.06,9624.0,102.3556,102.4017,102.3096,102.3464,9624.0
2021-01-11 13:25:00,111.03,111.05,110.87,110.93,11154.0,102.3188,102.3372,102.1713,102.2266,11154.0
2021-01-11 13:30:00,110.95,110.98,110.88,110.89,9544.0,102.2451,102.2727,102.1805,102.1898,9544.0
2021-01-11 13:35:00,110.91,110.99,110.86,110.92,8325.0,102.2082,102.2819,102.1621,102.2174,8325.0
2021-01-11 13:40:00,110.86,110.86,110.77,110.84,12493.0,102.1621,102.1621,102.0792,102.1437,12493.0
2021-01-11 13:45:00,110.83,110.85,110.68,110.72,33465.0,102.1345,102.1529,101.9962,102.0331,33465.0
2021-01-11 13:50:00,110.71,110.86,110.71,110.8,10987.0,102.0239,102.1621,102.0239,102.1068,10987.0
2021-01-11 13:55:00,110.82,110.91,110.81,110.91,9258.0,102.1253,102.2082,102.116,102.2082,9258.0
2021-01-11 14:00:00,110.91,110.91,110.74,110.76,13249.0,102.2082,102.2082,102.0515,102.07,13249.0
2021-01-11 14:05:00,110.72,110.77,110.64,110.64,11132.0,102.0331,102.0792,101.9594,101.9594,11132.0
2021-01-11 14:10:00,110.63,110.72,110.61,110.66,12088.0,101.9502,102.0331,101.9317,101.9778,12088.0
2021-01-11 14:15:00,110.63,110.69,110.61,110.62,13340.0,101.9502,102.0055,101.9317,101.9409,13340.0
2021-01-11 14:20:00,110.63,110.64,110.47,110.6,21122.0,101.9502,101.9594,101.8027,101.9225,21122.0
2021-01-11 14:25:00,110.59,110.61,110.47,110.48,18853.0,101.9133,101.9317,101.8027,101.8119,18853.0
2021-01-11 14:30:00,110.47,110.57,110.41,110.43,19101.0,101.8027,101.8949,101.7474,101.7659,19101.0
2021-01-11 14:35:00,110.44,110.51,110.39,110.45,12310.0,101.7751,101.8396,101.729,101.7843,12310.0
2021-01-11 14:40:00,110.47,110.64,110.43,110.62,59945.0,101.8027,101.9594,101.7659,101.9409,59945.0
2021-01-11 14:45:00,110.63,110.65,110.58,110.62,40022.0,101.9502,101.9686,101.9041,101.9409,40022.0
2021-01-11 14:50:00,110.6,110.63,110.45,110.59,32270.0,101.9225,101.9502,101.7843,101.9133,32270.0
2021-01-11 14:55:00,110.59,110.76,110.52,110.56,37344.0,101.9133,102.07,101.8488,101.8857,37344.0
2021-01-11 15:00:00,110.58,110.79,110.47,110.77,51994.0,101.9041,102.0976,101.8027,102.0792,51994.0
2021-01-11 15:05:00,110.8,110.85,110.65,110.67,19693.0,102.1068,102.1529,101.9686,101.987,19693.0
2021-01-11 15:10:00,110.71,110.71,110.51,110.53,20103.0,102.0239,102.0239,101.8396,101.858,20103.0
2021-01-11 15:15:00,110.57,110.57,110.37,110.39,33848.0,101.8949,101.8949,101.7106,101.729,33848.0
2021-01-11 15:20:00,110.38,110.42,110.22,110.29,25350.0,101.7198,101.7566,101.5723,101.6368,25350.0
2021-01-11 15:25:00,110.31,110.42,110.27,110.27,18170.0,101.6553,101.7566,101.6184,101.6184,18170.0
2021-01-11 15:30:00,110.29,110.55,110.25,110.49,37937.0,101.6368,101.8764,101.6,101.8211,37937.0
2021-01-11 15:35:00,110.5,110.55,110.3,110.33,39059.0,101.8304,101.8764,101.6461,101.6737,39059.0
2021-01-11 15:40:00,110.31,110.55,110.26,110.44,39446.0,101.6553,101.8764,101.6092,101.7751,39446.0
2021-01-11 15:45:00,110.44,110.63,110.41,110.57,45408.0,101.7751,101.9502,101.7474,101.8949,45408.0
2021-01-11 15:50:00,110.6,110.82,110.56,110.74,70502.0,101.9225,102.1253,101.8857,102.0515,70502.0
2021-01-11 15:55:00,110.74,110.91,110.72,110.84,138585.0,102.0515,102.2082,102.0331,102.1437,138585.0
2021-01-12 09:30:00,110.52,110.7,110.1,110.29,129577.0,101.8488,102.0147,101.4617,101.6368,129577.0
2021-01-12 09:35:00,110.3,110.72,110.14,110.31,42581.0,101.6461,102.0331,101.4986,101.6553,42581.0
2021-01-12 09:40:00,110.36,110.61,110.3,110.53,35877.0,101.7013,101.9317,101.6461,101.858,35877.0
2021-01-12 09:45:00,110.53,110.55,110.05,110.14,27586.0,101.858,101.8764,101.4157,101.4986,27586.0
2021-01-12 09:50:00,110.14,110.46,110.1,110.41,28535.0,101.4986,101.7935,101.4617,101.7474,28535.0
2021-01-12 09:55:00,110.41,110.41,110.07,110.21,27608.0,101.7474,101.7474,101.4341,101.5631,27608.0
2021-01-12 10:00:00,110.19,110.24,110.07,110.09,20402.0,101.5447,101.5908,101.4341,101.4525,20402.0
2021-01-12 10:05:00,110.06,110.08,109.86,109.94,45238.0,101.4249,101.4433,101.2406,101.3143,45238.0
2021-01-12 10:10:00,109.95,109.95,109.67,109.76,33887.0,101.3235,101.3235,101.0655,101.1484,33887.0
2021-01-12 10:15:00,109.77,109.77,109.34,109.35,52292.0,101.1576,101.1576,100.7614,100.7706,52292.0
2021-01-12 10:20:00,109.38,109.43,109.12,109.14,71723.0,100.7982,100.8443,100.5586,100.5771,71723.0
2021-01-12 10:25:00,109.15,109.54,109.15,109.35,32479.0,100.5863,100.9457,100.5863,100.7706,32479.0
2021-01-12 10:30:00,109.34,109.41,109.12,109.12,35946.0,100.7614,100.8259,100.5586,100.5586,35946.0
2021-01-12 10:35:00,109.15,109.22,108.88,109.2,42521.0,100.5863,100.6508,100.3375,100.6324,42521.0
2021-01-12 10:40:00,109.24,109.34,108.96,108.96,30882.0,100.6692,100.7614,100.4112,100.4112,30882.0
2021-01-12 10:45:00,108.99,109.01,108.82,108.88,50877.0,100.4388,100.4573,100.2822,100.3375,50877.0
2021-01-12 10:50:00,108.9,109.02,108.89,109.0,23073.0,100.3559,100.4665,100.3467,100.448,23073.0
2021-01-12 10:55:00,109.01,109.06,108.9,108.98,28444.0,100.4573,100.5033,100.3559,100.4296,28444.0
2021-01-12 11:00:00,108.95,109.22,108.9,109.17,25171.0,100.402,100.6508,100.3559,100.6047,25171.0
2021-01-12 11:05:00,109.19,109.33,109.15,109.33,19899.0,100.6231,100.7522,100.5863,100.7522,19899.0
2021-01-12 11:10:00,109.33,109.42,109.27,109.42,25327.0,100.7522,100.8351,100.6969,100.8351,25327.0
2021-01-12 11:15:00,109.42,109.49,109.35,109.37,31413.0,100.8351,100.8996,100.7706,100.789,31413.0
2021-01-12 11:20:00,109.35,109.38,109.07,109.1,42687.0,100.7706,100.7982,100.5126,100.5402,42687.0
2021-01-12 11:25:00,109.07,109.07,108.88,108.88,82433.0,100.5126,100.5126,100.3375,100.3375,82433.0
2021-01-12 11:30:00,108.88,108.95,108.8,108.88,34063.0,100.3375,100.402,100.2637,100.3375,34063.0
2021-01-12 11:35:00,108.86,108.87,108.74,108.74,36704.0,100.319,100.3282,100.2084,100.2084,36704.0
2021-01-12 11:40:00,108.76,108.78,108.69,108.74,25126.0,100.2269,100.2453,100.1624,100.2084,25126.0
2021-01-12 11:45:00,108.73,108.96,108.7,108.85,33797.0,100.1992,100.4112,100.1716,100.3098,33797.0
2021-01-12 11:50:00,108.87,108.88,108.73,108.76,19374.0,100.3282,100.3375,100.1992,100.2269,19374.0
2021-01-12 11:55:00,108.76,108.86,108.61,108.69,22975.0,100.2269,100.319,100.0886,100.1624,22975.0
2021-01-12 12:00:00,108.65,108.94,108.65,108.82,29528.0,100.1255,100.3928,100.1255,100.2822,29528.0
2021-01-12 12:05:00,108.78,108.78,108.4,108.42,52351.0,100.2453,100.2453,99.8951,99.9136,52351.0
2021-01-12 12:10:00,108.43,108.59,108.34,108.54,39405.0,99.9228,100.0702,99.8398,100.0241,39405.0
2021-01-12 12:15:00,108.51,108.72,108.41,108.7,26021.0,99.9965,100.19,99.9043,100.1716,26021.0
2021-01-12 12:20:00,108.65,108.91,108.65,108.77,42249.0,100.1255,100.3651,100.1255,100.2361,42249.0
2021-01-12 12:25:00,108.78,108.97,108.75,108.91,53778.0,100.2453,100.4204,100.2177,100.3651,53778.0
2021-01-12 12:30:00,108.88,109.03,108.84,108.93,20881.0,100.3375,100.4757,100.3006,100.3835,20881.0
2021-01-12 12:35:00,108.92,109.01,108.8,109.0,57276.0,100.3743,100.4573,100.2637,100.448,57276.0
2021-01-12 12:40:00,109.0,109.26,108.99,109.25,30889.0,100.448,100.6876,100.4388,100.6784,30889.0
2021-01-12 12:45:00,109.24,109.27,109.13,109.17,45002.0,100.6692,100.6969,100.5678,100.6047,45002.0
2021-01-12 12:50:00,109.17,109.43,109.14,109.23,146863.0,100.6047,100.8443,100.5771,100.66,146863.0
2021-01-12 12:55:00,109.23,109.29,109.22,109.26,15711.0,100.66,100.7153,100.6508,100.6876,15711.0
2021-01-12 13:00:00,109.26,109.37,109.23,109.35,23531.0,100.6876,100.789,100.66,100.7706,23531.0
2021-01-12 13:05:00,109.34,109.43,109.31,109.31,19399.0,100.7614,100.8443,100.7337,100.7337,19399.0
2021-01-12 13:10:00,109.32,109.45,109.29,109.3,57964.0,100.7429,100.8627,100.7153,100.7245,57964.0
2021-01-12 13:15:00,109.29,109.41,109.26,109.29,64348.0,100.7153,100.8259,100.6876,100.7153,64348.0
2021-01-12 13:20:00,109.29,109.3,108.91,109.12,40365.0,100.7153,100.7245,100.3651,100.5586,40365.0
2021-01-12 13:25:00,109.1,109.22,109.1,109.2,24375.0,100.5402,100.6508,100.5402,100.6324,24375.0
2021-01-12 13:30:00,109.2,109.45,109.17,109.32,69631.0,100.6324,100.8627,100.6047,100.7429,69631.0
2021-01-12 13:35:00,109.32,109.41,109.25,109.33,50326.0,100.7429,100.8259,100.6784,100.7522,50326.0
2021-01-12 13:40:00,109.32,109.39,109.25,109.29,47307.0,100.7429,100.8075,100.6784,100.7153,47307.0
2021-01-12 13:45:00,109.29,109.32,109.23,109.23,17133.0,100.7153,100.7429,100.66,100.66,17133.0
2021-01-12 13:50:00,109.23,109.31,109.12,109.27,33367.0,100.66,100.7337,100.5586,100.6969,33367.0
2021-01-12 13:55:00,109.29,109.5,109.27,109.47,47707.0,100.7153,100.9088,100.6969,100.8812,47707.0
2021-01-12 14:00:00,109.46,109.56,109.4,109.47,47149.0,100.872,100.9641,100.8167,100.8812,47149.0
2021-01-12 14:05:00,109.46,109.48,109.36,109.38,26760.0,100.872,100.8904,100.7798,100.7982,26760.0
2021-01-12 14:10:00,109.39,109.4,109.23,109.27,34211.0,100.8075,100.8167,100.66,100.6969,34211.0
2021-01-12 14:15:00,109.26,109.26,109.17,109.2,25742.0,100.6876,100.6876,100.6047,100.6324,25742.0
2021-01-12 14:20:00,109.2,109.24,109.12,109.12,24059.0,100.6324,100.6692,100.5586,100.5586,24059.0
2021-01-12 14:25:00,109.12,109.14,109.05,109.05,33497.0,100.5586,100.5771,100.4941,100.4941,33497.0
2021-01-12 14:30:00,109.06,109.24,109.06,109.14,31587.0,100.5033,100.6692,100.5033,100.5771,31587.0
2021-01-12 14:35:00,109.14,109.19,109.07,109.17,30204.0,100.5771,100.6231,100.5126,100.6047,30204.0
2021-01-12 14:40:00,109.17,109.17,108.86,108.87,39852.0,100.6047,100.6047,100.319,100.3282,39852.0
2021-01-12 14:45:00,108.88,108.94,108.82,108.88,41039.0,100.3375,100.3928,100.2822,100.3375,41039.0
2021-01-12 14:50:00,108.86,108.9,108.78,108.9,43907.0,100.319,100.3559,100.2453,100.3559,43907.0
2021-01-12 14:55:00,108.9,109.12,108.9,109.12,39009.0,100.3559,100.5586,100.3559,100.5586,39009.0
2021-01-12 15:00:00,109.11,109.38,109.11,109.38,52233.0,100.5494,100.7982,100.5494,100.7982,52233.0
2021-01-12 15:05:00,109.38,109.4,109.06,109.08,49969.0,100.7982,100.8167,100.5033,100.5218,49969.0
2021-01-12 15:10:00,109.05,109.11,108.92,108.94,49233.0,100.4941,100.5494,100.3743,100.3928,49233.0
2021-01-12 15:15:00,108.96,109.03,108.9,108.95,59433.0,100.4112,100.4757,100.3559,100.402,59433.0
2021-01-12 15:20:00,108.97,109.03,108.93,108.97,45451.0,100.4204,100.4757,100.3835,100.4204,45451.0
2021-01-12 15:25:00,108.96,109.0,108.94,108.98,36663.0,100.4112,100.448,100.3928,100.4296,36663.0
2021-01-12 15:30:00,108.98,108.98,108.61,108.67,111313.0,100.4296,100.4296,100.0886,100.1439,111313.0
2021-01-12 15:35:00,108.67,108.99,108.64,108.97,62871.0,100.1439,100.4388,100.1163,100.4204,62871.0
2021-01-12 15:40:00,108.96,108.97,108.84,108.9,121303.0,100.4112,100.4204,100.3006,100.3559,121303.0
2021-01-12 15:45:00,108.9,109.03,108.86,109.0,137207.0,100.3559,100.4757,100.319,100.448,137207.0
2021-01-12 15:50:00,109.0,109.19,108.93,109.16,115830.0,100.448,100.6231,100.3835,100.5955,115830.0
2021-01-12 15:55:00,109.17,109.22,108.81,108.82,296636.0,100.6047,100.6508,100.273,100.2822,296636.0
2021-01-13 09:30:00,109.09,109.18,108.75,109.03,103945.0,100.531,100.6139,100.2177,100.4757,103945.0
2021-01-13 09:35:00,109.08,109.16,108.51,108.57,33295.0,100.5218,100.5955,99.9965,100.0518,33295.0
2021-01-13 09:40:00,108.65,108.66,108.26,108.29,52340.0,100.1255,100.1347,99.7661,99.7938,52340.0
2021-01-13 09:45:00,108.3,108.44,108.25,108.41,27253.0,99.803,99.932,99.7569,99.9043,27253.0
2021-01-13 09:50:00,108.42,108.68,108.4,108.54,63476.0,99.9136,100.1532,99.8951,100.0241,63476.0
2021-01-13 09:55:00,108.51,108.77,108.51,108.77,22931.0,99.9965,100.2361,99.9965,100.2361,22931.0
2021-01-13 10:00:00,108.77,108.87,108.57,108.62,17939.0,100.2361,100.3282,100.0518,100.0979,17939.0
2021-01-13 10:05:00,108.63,108.78,108.57,108.78,27058.0,100.1071,100.2453,100.0518,100.2453,27058.0
2021-01-13 10:10:00,108.8,108.98,108.79,108.98,20240.0,100.2637,100.4296,100.2545,100.4296,20240.0
2021-01-13 10:15:00,108.98,109.32,108.95,109.26,27516.0,100.4296,100.7429,100.402,100.6876,27516.0
2021-01-13 10:20:00,109.27,109.4,109.2,109.35,15531.0,100.6969,100.8167,100.6324,100.7706,15531.0
2021-01-13 10:25:00,109.33,109.57,109.33,109.35,35502.0,100.7522,100.9733,100.7522,100.7706,35502.0
2021-01-13 10:30:00,109.36,109.74,109.36,109.73,16509.0,100.7798,101.13,100.7798,101.1208,16509.0
2021-01-13 10:35:00,109.74,110.05,109.74,110.03,44107.0,101.13,101.4157,101.13,101.3972,44107.0
2021-01-13 10:40:00,110.03,110.17,109.99,110.11,36140.0,101.3972,101.5263,101.3604,101.471,36140.0
2021-01-13 10:45:00,110.09,110.32,110.03,110.32,47346.0,101.4525,101.6645,101.3972,101.6645,47346.0
2021-01-13 10:50:00,110.33,110.59,110.3,110.52,77879.0,101.6737,101.9133,101.6461,101.8488,77879.0
2021-01-13 10:55:00,110.5,110.61,110.41,110.54,38194.0,101.8304,101.9317,101.7474,101.8672,38194.0
2021-01-13 11:00:00,110.53,110.64,110.47,110.52,49257.0,101.858,101.9594,101.8027,101.8488,49257.0
2021-01-13 11:05:00,110.54,110.64,110.49,110.58,25092.0,101.8672,101.9594,101.8211,101.9041,25092.0
2021-01-13 11:10:00,110.58,110.72,110.45,110.72,27205.0,101.9041,102.0331,101.7843,102.0331,27205.0
2021-01-13 11:15:00,110.72,110.88,110.63,110.67,37855.0,102.0331,102.1805,101.9502,101.987,37855.0
2021-01-13 11:20:00,110.68,110.91,110.65,110.86,38598.0,101.9962,102.2082,101.9686,102.1621,38598.0
2021-01-13 11:25:00,110.87,111.08,110.81,110.99,80296.0,102.1713,102.3649,102.116,102.2819,80296.0
2021-01-13 11:30:00,110.99,111.07,110.84,111.06,40792.0,102.2819,102.3556,102.1437,102.3464,40792.0
2021-01-13 11:35:00,111.06,111.28,110.95,111.24,28261.0,102.3464,102.5492,102.2451,102.5123,28261.0
2021-01-13 11:40:00,111.25,111.5,111.25,111.45,64419.0,102.5215,102.7519,102.5215,102.7058,64419.0
2021-01-13 11:45:00,111.45,111.56,111.44,111.54,42419.0,102.7058,102.8072,102.6966,102.7888,42419.0
2021-01-13 11:50:00,111.51,111.68,111.5,111.67,25848.0,102.7611,102.9178,102.7519,102.9086,25848.0
2021-01-13 11:55:00,111.68,111.9,111.63,111.84,40159.0,102.9178,103.1205,102.8717,103.0652,40159.0
2021-01-13 12:00:00,111.85,111.99,111.7,111.78,48597.0,103.0744,103.2035,102.9362,103.0099,48597.0
2021-01-13 12:05:00,111.78,111.79,111.57,111.57,38553.0,103.0099,103.0192,102.8164,102.8164,38553.0
2021-01-13 12:10:00,111.59,111.68,111.57,111.59,20093.0,102.8348,102.9178,102.8164,102.8348,20093.0
2021-01-13 12:15:00,111.58,111.69,111.52,111.68,31972.0,102.8256,102.927,102.7703,102.9178,31972.0
2021-01-13 12:20:00,111.7,111.74,111.53,111.56,21604.0,102.9362,102.9731,102.7795,102.8072,21604.0
2021-01-13 12:25:00,111.57,111.7,111.56,111.69,19359.0,102.8164,102.9362,102.8072,102.927,19359.0
2021-01-13 12:30:00,111.68,111.79,111.5,111.51,55382.0,102.9178,103.0192,102.7519,102.7611,55382.0
2021-01-13 12:35:00,111.47,111.63,111.35,111.56,55016.0,102.7243,102.8717,102.6137,102.8072,55016.0
2021-01-13 12:40:00,111.57,111.83,111.38,111.44,57745.0,102.8164,103.056,102.6413,102.6966,57745.0
2021-01-13 12:45:00,111.46,111.66,111.45,111.63,27188.0,102.715,102.8994,102.7058,102.8717,27188.0
2021-01-13 12:50:00,111.62,111.67,111.52,111.64,35358.0,102.8625,102.9086,102.7703,102.8809,35358.0
2021-01-13 12:55:00,111.65,111.7,111.38,111.45,17911.0,102.8901,102.9362,102.6413,102.7058,17911.0
2021-01-13 13:00:00,111.43,111.64,111.4,111.64,20953.0,102.6874,102.8809,102.6597,102.8809,20953.0
2021-01-13 13:05:00,111.62,111.64,111.46,111.53,20670.0,102.8625,102.8809,102.715,102.7795,20670.0
2021-01-13 13:10:00,111.55,111.79,111.54,111.79,14922.0,102.798,103.0192,102.7888,103.0192,14922.0
2021-01-13 13:15:00,111.77,111.88,111.73,111.83,22481.0,103.0007,103.1021,102.9639,103.056,22481.0
2021-01-13 13:20:00,111.84,112.03,111.78,111.98,61325.0,103.0652,103.2403,103.0099,103.1942,61325.0
2021-01-13 13:25:00,111.98,112.2,111.98,112.16,41053.0,103.1942,103.397,103.1942,103.3601,41053.0
2021-01-13 13:30:00,112.16,112.29,112.06,112.23,65645.0,103.3601,103.4799,103.268,103.4246,65645.0
2021-01-13 13:35:00,112.22,112.31,112.19,112.21,42333.0,103.4154,103.4984,103.3878,103.4062,42333.0
2021-01-13 13:40:00,112.21,112.29,112.11,112.17,31417.0,103.4062,103.4799,103.314,103.3693,31417.0
2021-01-13 13:45:00,112.16,112.37,112.13,112.31,40410.0,103.3601,103.5536,103.3325,103.4984,40410.0
2021-01-13 13:50:00,112.31,112.34,112.24,112.31,43220.0,103.4984,103.526,103.4338,103.4984,43220.0
2021-01-13 13:55:00,112.31,112.59,112.29,112.55,49701.0,103.4984,103.7564,103.4799,103.7195,49701.0
2021-01-13 14:00:00,112.53,112.77,112.49,112.57,61674.0,103.7011,103.9223,103.6642,103.738,61674.0
2021-01-13 14:05:00,112.59,112.82,112.53,112.82,34022.0,103.7564,103.9683,103.7011,103.9683,34022.0
2021-01-13 14:10:00,112.78,112.85,112.68,112.73,57041.0,103.9315,103.996,103.8393,103.8854,57041.0
2021-01-13 14:15:00,112.72,112.78,112.59,112.72,31012.0,103.8762,103.9315,103.7564,103.8762,31012.0
2021-01-13 14:20:00,112.72,112.72,112.5,112.51,53898.0,103.8762,103.8762,103.6734,103.6827,53898.0
2021-01-13 14:25:00,112.52,112.56,112.47,112.56,44395.0,103.6919,103.7287,103.6458,103.7287,44395.0
2021-01-13 14:30:00,112.55,112.69,112.51,112.66,26664.0,103.7195,103.8485,103.6827,103.8209,26664.0
2021-01-13 14:35:00,112.68,112.9,112.64,112.82,54670.0,103.8393,104.0421,103.8025,103.9683,54670.0
2021-01-13 14:40:00,112.81,112.88,112.7,112.75,41628.0,103.9591,104.0236,103.8578,103.9038,41628.0
2021-01-13 14:45:00,112.75,112.75,112.35,112.35,46361.0,103.9038,103.9038,103.5352,103.5352,46361.0
2021-01-13 14:50:00,112.35,112.4,112.25,112.3,38405.0,103.5352,103.5813,103.4431,103.4891,38405.0
2021-01-13 14:55:00,112.3,112.58,112.29,112.58,41643.0,103.4891,103.7472,103.4799,103.7472,41643.0
2021-01-13 15:00:00,112.58,112.64,112.53,112.58,44090.0,103.7472,103.8025,103.7011,103.7472,44090.0
2021-01-13 15:05:00,112.57,112.66,112.53,112.65,48235.0,103.738,103.8209,103.7011,103.8117,48235.0
2021-01-13 15:10:00,112.64,112.76,112.62,112.71,32159.0,103.8025,103.913,103.784,103.867,32159.0
2021-01-13 15:15:00,112.72,112.72,112.63,112.65,56542.0,103.8762,103.8762,103.7932,103.8117,56542.0
2021-01-13 15:20:00,112.66,112.68,112.59,112.6,34931.0,103.8209,103.8393,103.7564,103.7656,34931.0
2021-01-13 15:25:00,112.59,112.66,112.46,112.55,66410.0,103.7564,103.8209,103.6366,103.7195,66410.0
2021-01-13 15:30:00,112.55,112.61,112.49,112.5,68669.0,103.7195,103.7748,103.6642,103.6734,68669.0
2021-01-13 15:35:00,112.5,112.54,112.47,112.52,85052.0,103.6734,103.7103,103.6458,103.6919,85052.0
2021-01-13 15:40:00,112.53,112.59,112.24,112.24,112927.0,103.7011,103.7564,103.4338,103.4338,112927.0
2021-01-13 15:45:00,112.25,112.48,112.25,112.4,68677.0,103.4431,103.655,103.4431,103.5813,68677.0
2021-01-13 15:50:00,112.39,112.54,112.28,112.49,143383.0,103.5721,103.7103,103.4707,103.6642,143383.0
2021-01-13 15:55:00,112.49,112.52,112.14,112.14,335395.0,103.6642,103.6919,103.3417,103.3417,335395.0
2021-01-14 09:30:00,111.21,111.66,110.5,110.8,247144.0,102.9038,103.3201,102.2468,102.5244,247144.0
2021-01-14 09:35:00,110.73,111.11,110.65,110.87,52323.0,102.4596,102.8112,102.3856,102.5892,52323.0
2021-01-14 09:40:00,110.87,111.14,110.84,111.14,41623.0,102.5892,102.839,102.5614,102.839,41623.0
2021-01-14 09:45:00,111.06,111.34,111.0,111.33,61487.0,102.765,103.024,102.7094,103.0148,61487.0
2021-01-14 09:50:00,111.35,111.42,111.07,111.25,46519.0,103.0333,103.0981,102.7742,102.9408,46519.0
2021-01-14 09:55:00,111.26,111.37,110.98,111.18,44031.0,102.95,103.0518,102.6909,102.876,44031.0
2021-01-14 10:00:00,111.18,111.38,110.95,111.25,37463.0,102.876,103.0611,102.6632,102.9408,37463.0
2021-01-14 10:05:00,111.2,111.2,110.92,111.04,25242.0,102.8945,102.8945,102.6354,102.7465,25242.0
2021-01-14 10:10:00,111.05,111.16,110.98,111.03,25855.0,102.7557,102.8575,102.6909,102.7372,25855.0
2021-01-14 10:15:00,111.03,111.33,110.96,111.23,29786.0,102.7372,103.0148,102.6724,102.9223,29786.0
2021-01-14 10:20:00,111.23,111.25,111.09,111.09,28727.0,102.9223,102.9408,102.7927,102.7927,28727.0
2021-01-14 10:25:00,111.08,111.18,110.98,111.02,23560.0,102.7835,102.876,102.6909,102.728,23560.0
2021-01-14 10:30:00,111.03,111.03,110.55,110.57,25845.0,102.7372,102.7372,102.2931,102.3116,25845.0
2021-01-14 10:35:00,110.57,110.68,110.47,110.64,67610.0,102.3116,102.4133,102.219,102.3763,67610.0
2021-01-14 10:40:00,110.67,110.88,110.67,110.83,23561.0,102.4041,102.5984,102.4041,102.5521,23561.0
2021-01-14 10:45:00,110.81,111.02,110.79,111.01,55825.0,102.5336,102.728,102.5151,102.7187,55825.0
2021-01-14 10:50:00,111.04,111.34,110.97,111.23,43423.0,102.7465,103.024,102.6817,102.9223,43423.0
2021-01-14 10:55:00,111.25,111.25,110.98,111.0,19705.0,102.9408,102.9408,102.6909,102.7094,19705.0
2021-01-14 11:00:00,111.07,111.12,110.91,110.99,32862.0,102.7742,102.8205,102.6262,102.7002,32862.0
2021-01-14 11:05:00,111.02,111.06,110.92,111.04,29321.0,102.728,102.765,102.6354,102.7465,29321.0
2021-01-14 11:10:00,111.06,111.43,111.06,111.42,28156.0,102.765,103.1073,102.765,103.0981,28156.0
2021-01-14 11:15:00,111.43,111.47,110.96,111.0,60814.0,103.1073,103.1443,102.6724,102.7094,60814.0
2021-01-14 11:20:00,110.98,111.14,110.91,111.03,33895.0,102.6909,102.839,102.6262,102.7372,33895.0
2021-01-14 11:25:00,111.04,111.06,110.83,110.91,40383.0,102.7465,102.765,102.5521,102.6262,40383.0
2021-01-14 11:30:00,110.87,110.9,110.8,110.84,57753.0,102.5892,102.6169,102.5244,102.5614,57753.0
2021-01-14 11:35:00,110.8,110.89,110.74,110.84,19811.0,102.5244,102.6077,102.4689,102.5614,19811.0
2021-01-14 11:40:00,110.86,110.94,110.78,110.82,12924.0,102.5799,102.6539,102.5059,102.5429,12924.0
2021-01-14 11:45:00,110.83,110.98,110.83,110.91,20725.0,102.5521,102.6909,102.5521,102.6262,20725.0
2021-01-14 11:50:00,110.87,111.08,110.84,111.05,17080.0,102.5892,102.7835,102.5614,102.7557,17080.0
2021-01-14 11:55:00,111.05,111.12,111.02,111.05,13513.0,102.7557,102.8205,102.728,102.7557,13513.0
2021-01-14 12:00:00,111.04,111.09,110.94,111.09,8392.0,102.7465,102.7927,102.6539,102.7927,8392.0
2021-01-14 12:05:00,111.08,111.17,110.97,111.01,14258.0,102.7835,102.8667,102.6817,102.7187,14258.0
2021-01-14 12:10:00,110.98,111.03,110.88,111.03,21470.0,102.6909,102.7372,102.5984,102.7372,21470.0
2021-01-14 12:15:00,111.02,111.15,111.02,111.14,21851.0,102.728,102.8482,102.728,102.839,21851.0
2021-01-14 12:20:00,111.13,111.19,111.1,111.16,12541.0,102.8297,102.8853,102.802,102.8575,12541.0
2021-01-14 12:25:00,111.16,111.24,111.13,111.16,16204.0,102.8575,102.9315,102.8297,102.8575,16204.0
2021-01-14 12:30:00,111.16,111.16,111.03,111.07,10584.0,102.8575,102.8575,102.7372,102.7742,10584.0
2021-01-14 12:35:00,111.07,111.21,111.05,111.09,14704.0,102.7742,102.9038,102.7557,102.7927,14704.0
2021-01-14 12:40:00,111.08,111.25,111.02,111.23,14659.0,102.7835,102.9408,102.728,102.9223,14659.0
2021-01-14 12:45:00,111.25,111.26,111.15,111.26,10263.0,102.9408,102.95,102.8482,102.95,10263.0
2021-01-14 12:50:00,111.24,111.44,111.23,111.42,13173.0,102.9315,103.1166,102.9223,103.0981,13173.0
2021-01-14 12:55:00,111.42,111.47,111.39,111.41,10045.0,103.0981,103.1443,103.0703,103.0888,10045.0
2021-01-14 13:00:00,111.41,111.44,111.25,111.34,16600.0,103.0888,103.1166,102.9408,103.024,16600.0
2021-01-14 13:05:00,111.33,111.38,111.28,111.28,11277.0,103.0148,103.0611,102.9685,102.9685,11277.0
2021-01-14 13:10:00,111.27,111.32,111.14,111.2,24911.0,102.9593,103.0055,102.839,102.8945,24911.0
2021-01-14 13:15:00,111.21,111.25,111.0,111.02,28913.0,102.9038,102.9408,102.7094,102.728,28913.0
2021-01-14 13:20:00,111.02,111.1,110.97,111.0,11169.0,102.728,102.802,102.6817,102.7094,11169.0
2021-01-14 13:25:00,111.03,111.08,110.98,111.01,13907.0,102.7372,102.7835,102.6909,102.7187,13907.0
2021-01-14 13:30:00,111.03,111.04,110.97,111.02,23775.0,102.7372,102.7465,102.6817,102.728,23775.0
2021-01-14 13:35:00,111.04,111.1,110.98,111.04,11412.0,102.7465,102.802,102.6909,102.7465,11412.0
2021-01-14 13:40:00,111.07,111.1,110.98,110.98,7835.0,102.7742,102.802,102.6909,102.6909,7835.0
2021-01-14 13:45:00,111.0,111.08,110.99,111.01,11000.0,102.7094,102.7835,102.7002,102.7187,11000.0
2021-01-14 13:50:00,111.02,111.09,110.98,111.01,23614.0,102.728,102.7927,102.6909,102.7187,23614.0
2021-01-14 13:55:00,111.01,111.07,110.97,110.97,10112.0,102.7187,102.7742,102.6817,102.6817,10112.0
2021-01-14 14:00:00,110.97,111.03,110.94,110.97,10225.0,102.6817,102.7372,102.6539,102.6817,10225.0
2021-01-14 14:05:00,110.97,111.01,110.95,110.98,14423.0,102.6817,102.7187,102.6632,102.6909,14423.0
2021-01-14 14:10:00,110.98,111.0,110.83,110.83,23852.0,102.6909,102.7094,102.5521,102.5521,23852.0
2021-01-14 14:15:00,110.84,111.05,110.8,111.05,14457.0,102.5614,102.7557,102.5244,102.7557,14457.0
2021-01-14 14:20:00,111.03,111.15,111.0,111.12,17034.0,102.7372,102.8482,102.7094,102.8205,17034.0
2021-01-14 14:25:00,111.14,111.24,111.1,111.23,16036.0,102.839,102.9315,102.802,102.9223,16036.0
2021-01-14 14:30:00,111.24,111.27,111.09,111.11,24800.0,102.9315,102.9593,102.7927,102.8112,24800.0
2021-01-14 14:35:00,111.12,111.15,111.06,111.09,11691.0,102.8205,102.8482,102.765,102.7927,11691.0
2021-01-14 14:40:00,111.08,111.12,111.03,111.09,17458.0,102.7835,102.8205,102.7372,102.7927,17458.0
2021-01-14 14:45:00,111.08,111.08,110.75,110.76,32345.0,102.7835,102.7835,102.4781,102.4874,32345.0
2021-01-14 14:50:00,110.76,110.8,110.71,110.76,31212.0,102.4874,102.5244,102.4411,102.4874,31212.0
2021-01-14 14:55:00,110.76,110.77,110.63,110.69,24072.0,102.4874,102.4966,102.3671,102.4226,24072.0
2021-01-14 15:00:00,110.69,110.8,110.65,110.76,14422.0,102.4226,102.5244,102.3856,102.4874,14422.0
2021-01-14 15:05:00,110.75,110.83,110.53,110.54,44369.0,102.4781,102.5521,102.2745,102.2838,44369.0
2021-01-14 15:10:00,110.55,110.57,110.4,110.45,53192.0,102.2931,102.3116,102.1543,102.2005,53192.0
2021-01-14 15:15:00,110.45,110.48,110.32,110.34,26999.0,102.2005,102.2283,102.0802,102.0987,26999.0
2021-01-14 15:20:00,110.32,110.59,110.32,110.53,28895.0,102.0802,102.3301,102.0802,102.2745,28895.0
2021-01-14 15:25:00,110.53,110.61,110.44,110.61,34967.0,102.2745,102.3486,102.1913,102.3486,34967.0
2021-01-14 15:30:00,110.61,110.73,110.52,110.62,46588.0,102.3486,102.4596,102.2653,102.3578,46588.0
2021-01-14 15:35:00,110.63,110.63,110.49,110.52,52434.0,102.3671,102.3671,102.2375,102.2653,52434.0
2021-01-14 15:40:00,110.52,110.63,110.47,110.48,84105.0,102.2653,102.3671,102.219,102.2283,84105.0
2021-01-14 15:45:00,110.48,110.53,110.26,110.33,59656.0,102.2283,102.2745,102.0247,102.0895,59656.0
2021-01-14 15:50:00,110.34,110.34,110.07,110.12,97344.0,102.0987,102.0987,101.8489,101.8952,97344.0
2021-01-14 15:55:00,110.11,110.16,109.75,110.11,388077.0,101.8859,101.9322,101.5528,101.8859,388077.0
2021-01-15 09:30:00,110.0,110.43,109.94,110.41,699240.0,101.7841,102.182,101.7286,102.1635,699240.0
2021-01-15 09:35:00,110.34,110.46,109.94,110.34,23958.0,102.0987,102.2098,101.7286,102.0987,23958.0
2021-01-15 09:40:00,110.29,110.39,110.01,110.12,15554.0,102.0525,102.145,101.7934,101.8952,15554.0
2021-01-15 09:45:00,110.09,110.33,110.08,110.25,19426.0,101.8674,102.0895,101.8582,102.0155,19426.0
2021-01-15 09:50:00,110.24,110.47,110.04,110.09,16163.0,102.0062,102.219,101.8211,101.8674,16163.0
2021-01-15 09:55:00,109.98,110.28,109.85,110.28,16917.0,101.7656,102.0432,101.6453,102.0432,16917.0
2021-01-15 10:00:00,110.3,110.6,110.13,110.17,32974.0,102.0617,102.3393,101.9044,101.9414,32974.0
2021-01-15 10:05:00,110.16,110.17,109.72,109.75,21861.0,101.9322,101.9414,101.525,101.5528,21861.0
2021-01-15 10:10:00,109.72,109.88,109.66,109.69,17333.0,101.525,101.6731,101.4695,101.4973,17333.0
2021-01-15 10:15:00,109.66,109.82,109.52,109.77,74523.0,101.4695,101.6176,101.34,101.5713,74523.0
2021-01-15 10:20:00,109.75,109.77,109.47,109.48,32221.0,101.5528,101.5713,101.2937,101.303,32221.0
2021-01-15 10:25:00,109.52,109.72,109.42,109.45,12025.0,101.34,101.525,101.2475,101.2752,12025.0
2021-01-15 10:30:00,109.46,109.87,109.39,109.84,23053.0,101.2845,101.6638,101.2197,101.6361,23053.0
2021-01-15 10:35:00,109.86,110.0,109.84,109.94,26869.0,101.6546,101.7841,101.6361,101.7286,26869.0
2021-01-15 10:40:00,109.96,110.14,109.9,109.9,16112.0,101.7471,101.9137,101.6916,101.6916,16112.0
2021-01-15 10:45:00,109.94,110.01,109.81,109.94,10551.0,101.7286,101.7934,101.6083,101.7286,10551.0
2021-01-15 10:50:00,109.96,110.08,109.89,109.98,12012.0,101.7471,101.8582,101.6823,101.7656,12012.0
2021-01-15 10:55:00,109.94,109.94,109.83,109.9,17603.0,101.7286,101.7286,101.6268,101.6916,17603.0
2021-01-15 11:00:00,109.91,109.93,109.72,109.82,18692.0,101.7009,101.7194,101.525,101.6176,18692.0
2021-01-15 11:05:00,109.82,109.82,109.63,109.72,26248.0,101.6176,101.6176,101.4418,101.525,26248.0
2021-01-15 11:10:00,109.75,109.96,109.65,109.95,14943.0,101.5528,101.7471,101.4603,101.7379,14943.0
2021-01-15 11:15:00,109.93,109.97,109.85,109.9,10656.0,101.7194,101.7564,101.6453,101.6916,10656.0
2021-01-15 11:20:00,109.89,109.99,109.86,109.92,12866.0,101.6823,101.7749,101.6546,101.7101,12866.0
2021-01-15 11:25:00,109.93,110.19,109.9,110.17,27825.0,101.7194,101.9599,101.6916,101.9414,27825.0
2021-01-15 11:30:00,110.15,110.48,110.14,110.47,51425.0,101.9229,102.2283,101.9137,102.219,51425.0
2021-01-15 11:35:00,110.46,110.59,110.34,110.55,71721.0,102.2098,102.3301,102.0987,102.2931,71721.0
2021-01-15 11:40:00,110.58,110.75,110.55,110.61,37641.0,102.3208,102.4781,102.2931,102.3486,37641.0
2021-01-15 11:45:00,110.63,110.69,110.53,110.64,75316.0,102.3671,102.4226,102.2745,102.3763,75316.0
2021-01-15 11:50:00,110.65,110.67,110.42,110.52,22666.0,102.3856,102.4041,102.1728,102.2653,22666.0
2021-01-15 11:55:00,110.51,110.56,110.45,110.48,8695.0,102.256,102.3023,102.2005,102.2283,8695.0
2021-01-15 12:00:00,110.48,110.49,110.33,110.35,8244.0,102.2283,102.2375,102.0895,102.108,8244.0
2021-01-15 12:05:00,110.37,110.39,110.25,110.27,8214.0,102.1265,102.145,102.0155,102.034,8214.0
2021-01-15 12:10:00,110.22,110.32,110.12,110.3,14038.0,101.9877,102.0802,101.8952,102.0617,14038.0
2021-01-15 12:15:00,110.33,110.53,110.33,110.52,11145.0,102.0895,102.2745,102.0895,102.2653,11145.0
2021-01-15 12:20:00,110.5,110.54,110.41,110.51,7409.0,102.2468,102.2838,102.1635,102.256,7409.0
2021-01-15 12:25:00,110.5,110.69,110.41,110.62,24283.0,102.2468,102.4226,102.1635,102.3578,24283.0
2021-01-15 12:30:00,110.63,110.76,110.57,110.58,18428.0,102.3671,102.4874,102.3116,102.3208,18428.0
2021-01-15 12:35:00,110.58,110.58,110.45,110.49,12324.0,102.3208,102.3208,102.2005,102.2375,12324.0
2021-01-15 12:40:00,110.5,110.55,110.41,110.42,8157.0,102.2468,102.2931,102.1635,102.1728,8157.0
2021-01-15 12:45:00,110.39,110.39,110.3,110.38,13231.0,102.145,102.145,102.0617,102.1358,13231.0
2021-01-15 12:50:00,110.36,110.36,110.21,110.32,21791.0,102.1172,102.1172,101.9784,102.0802,21791.0
2021-01-15 12:55:00,110.32,110.46,110.31,110.35,17407.0,102.0802,102.2098,102.071,102.108,17407.0
2021-01-15 13:00:00,110.38,110.4,110.27,110.35,13358.0,102.1358,102.1543,102.034,102.108,13358.0
2021-01-15 13:05:00,110.37,110.5,110.34,110.5,7020.0,102.1265,102.2468,102.0987,102.2468,7020.0
2021-01-15 13:10:00,110.48,110.51,110.39,110.49,14835.0,102.2283,102.256,102.145,102.2375,14835.0
2021-01-15 13:15:00,110.48,110.78,110.46,110.73,18345.0,102.2283,102.5059,102.2098,102.4596,18345.0
2021-01-15 13:20:00,110.76,110.84,110.76,110.79,16550.0,102.4874,102.5614,102.4874,102.5151,16550.0
2021-01-15 13:25:00,110.8,110.83,110.73,110.78,8691.0,102.5244,102.5521,102.4596,102.5059,8691.0
2021-01-15 13:30:00,110.78,110.85,110.75,110.78,14330.0,102.5059,102.5706,102.4781,102.5059,14330.0
2021-01-15 13:35:00,110.75,110.93,110.75,110.89,23500.0,102.4781,102.6447,102.4781,102.6077,23500.0
2021-01-15 13:40:00,110.87,111.06,110.84,111.03,28185.0,102.5892,102.765,102.5614,102.7372,28185.0
2021-01-15 13:45:00,111.03,111.06,110.86,110.87,23017.0,102.7372,102.765,102.5799,102.5892,23017.0
2021-01-15 13:50:00,110.85,110.94,110.8,110.81,12854.0,102.5706,102.6539,102.5244,102.5336,12854.0
2021-01-15 13:55:00,110.8,110.84,110.74,110.79,20526.0,102.5244,102.5614,102.4689,102.5151,20526.0
2021-01-15 14:00:00,110.8,110.93,110.76,110.92,12298.0,102.5244,102.6447,102.4874,102.6354,12298.0
2021-01-15 14:05:00,110.91,110.94,110.8,110.93,21558.0,102.6262,102.6539,102.5244,102.6447,21558.0
2021-01-15 14:10:00,110.91,111.05,110.88,111.0,40210.0,102.6262,102.7557,102.5984,102.7094,40210.0
2021-01-15 14:15:00,111.01,111.15,111.01,111.15,22079.0,102.7187,102.8482,102.7187,102.8482,22079.0
2021-01-15 14:20:00,111.14,111.33,111.13,111.27,31545.0,102.839,103.0148,102.8297,102.9593,31545.0
2021-01-15 14:25:00,111.28,111.31,111.17,111.21,20163.0,102.9685,102.9963,102.8667,102.9038,20163.0
2021-01-15 14:30:00,111.21,111.39,111.15,111.37,44253.0,102.9038,103.0703,102.8482,103.0518,44253.0
2021-01-15 14:35:00,111.36,111.53,111.35,111.52,28678.0,103.0426,103.1999,103.0333,103.1906,28678.0
2021-01-15 14:40:00,111.53,111.59,111.51,111.57,34896.0,103.1999,103.2554,103.1814,103.2369,34896.0
2021-01-15 14:45:00,111.6,111.62,111.4,111.55,43788.0,103.2646,103.2831,103.0796,103.2184,43788.0
2021-01-15 14:50:00,111.55,111.55,111.41,111.44,30011.0,103.2184,103.2184,103.0888,103.1166,30011.0
2021-01-15 14:55:00,111.43,111.45,111.22,111.23,47442.0,103.1073,103.1258,102.913,102.9223,47442.0
2021-01-15 15:00:00,111.23,111.25,111.11,111.11,37055.0,102.9223,102.9408,102.8112,102.8112,37055.0
2021-01-15 15:05:00,111.13,111.23,110.88,110.92,65603.0,102.8297,102.9223,102.5984,102.6354,65603.0
2021-01-15 15:10:00,110.93,111.32,110.93,111.32,26032.0,102.6447,103.0055,102.6447,103.0055,26032.0
2021-01-15 15:15:00,111.31,111.37,111.14,111.17,24878.0,102.9963,103.0518,102.839,102.8667,24878.0
2021-01-15 15:20:00,111.15,111.23,111.11,111.19,17647.0,102.8482,102.9223,102.8112,102.8853,17647.0
2021-01-15 15:25:00,111.17,111.17,111.0,111.03,16300.0,102.8667,102.8667,102.7094,102.7372,16300.0
2021-01-15 15:30:00,111.04,111.28,110.95,111.27,37503.0,102.7465,102.9685,102.6632,102.9593,37503.0
2021-01-15 15:35:00,111.27,111.44,111.27,111.33,61427.0,102.9593,103.1166,102.9593,103.0148,61427.0
2021-01-15 15:40:00,111.32,111.43,111.05,111.06,56204.0,103.0055,103.1073,102.7557,102.765,56204.0
2021-01-15 15:45:00,111.06,111.22,111.04,111.16,33185.0,102.765,102.913,102.7465,102.8575,33185.0
2021-01-15 15:50:00,111.18,111.33,111.09,111.26,66952.0,102.876,103.0148,102.7927,102.95,66952.0
2021-01-15 15:55:00,111.26,111.38,111.11,111.31,160153.0,102.95,103.0611,102.8112,102.9963,160153.0
2021-01-19 09:30:00,111.74,111.8,110.92,110.97,206512.0,103.3942,103.4497,102.6354,102.6817,206512.0
2021-01-19 09:35:00,110.96,111.07,110.52,111.07,59519.0,102.6724,102.7742,102.2653,102.7742,59519.0
2021-01-19 09:40:00,111.08,111.47,110.99,110.99,33803.0,102.7835,103.1443,102.7002,102.7002,33803.0
2021-01-19 09:45:00,111.02,111.2,110.89,110.97,27756.0,102.728,102.8945,102.6077,102.6817,27756.0
2021-01-19 09:50:00,110.9,111.42,110.88,111.4,22447.0,102.6169,103.0981,102.5984,103.0796,22447.0
2021-01-19 09:55:00,111.4,112.07,111.4,112.07,28630.0,103.0796,103.6995,103.0796,103.6995,28630.0
2021-01-19 10:00:00,112.09,112.2,111.83,112.13,35562.0,103.718,103.8198,103.4775,103.755,35562.0
2021-01-19 10:05:00,112.16,112.38,112.11,112.31,24948.0,103.7828,103.9864,103.7365,103.9216,24948.0
2021-01-19 10:10:00,112.26,112.85,112.26,112.83,54714.0,103.8753,104.4213,103.8753,104.4028,54714.0
2021-01-19 10:15:00,112.85,113.09,112.75,113.06,37972.0,104.4213,104.6433,104.3287,104.6156,37972.0
2021-01-19 10:20:00,113.06,113.07,112.66,112.67,38227.0,104.6156,104.6248,104.2455,104.2547,38227.0
2021-01-19 10:25:00,112.7,113.08,112.69,113.07,39320.0,104.2825,104.6341,104.2732,104.6248,39320.0
2021-01-19 10:30:00,113.06,113.06,112.54,112.59,31878.0,104.6156,104.6156,104.1344,104.1807,31878.0
2021-01-19 10:35:00,112.62,112.62,112.26,112.41,28281.0,104.2084,104.2084,103.8753,104.0141,28281.0
2021-01-19 10:40:00,112.42,112.85,112.39,112.85,27741.0,104.0234,104.4213,103.9956,104.4213,27741.0
2021-01-19 10:45:00,112.86,112.99,112.81,112.85,25063.0,104.4305,104.5508,104.3843,104.4213,25063.0
2021-01-19 10:50:00,112.83,112.91,112.67,112.74,33206.0,104.4028,104.4768,104.2547,104.3195,33206.0
2021-01-19 10:55:00,112.74,112.77,112.47,112.5,18543.0,104.3195,104.3472,104.0697,104.0974,18543.0
2021-01-19 11:00:00,112.53,112.64,112.48,112.51,17845.0,104.1252,104.227,104.0789,104.1067,17845.0
2021-01-19 11:05:00,112.51,112.54,112.34,112.43,24920.0,104.1067,104.1344,103.9494,104.0326,24920.0
2021-01-19 11:10:00,112.39,112.39,112.13,112.18,16173.0,103.9956,103.9956,103.755,103.8013,16173.0
2021-01-19 11:15:00,112.12,112.14,111.84,111.9,12387.0,103.7458,103.7643,103.4867,103.5422,12387.0
2021-01-19 11:20:00,111.97,112.1,111.94,112.06,16520.0,103.607,103.7273,103.5792,103.6903,16520.0
2021-01-19 11:25:00,112.06,112.14,111.9,112.09,16473.0,103.6903,103.7643,103.5422,103.718,16473.0
2021-01-19 11:30:00,112.09,112.24,112.09,112.22,21669.0,103.718,103.8568,103.718,103.8383,21669.0
2021-01-19 11:35:00,112.17,112.17,112.01,112.09,32248.0,103.7921,103.7921,103.644,103.718,32248.0
2021-01-19 11:40:00,112.1,112.21,112.03,112.2,41500.0,103.7273,103.8291,103.6625,103.8198,41500.0
2021-01-19 11:45:00,112.22,112.38,112.19,112.33,19281.0,103.8383,103.9864,103.8106,103.9401,19281.0
2021-01-19 11:50:00,112.33,112.42,112.31,112.31,17765.0,103.9401,104.0234,103.9216,103.9216,17765.0
2021-01-19 11:55:00,112.32,112.39,112.29,112.29,16309.0,103.9309,103.9956,103.9031,103.9031,16309.0
2021-01-19 12:00:00,112.29,112.56,112.29,112.56,26224.0,103.9031,104.1529,103.9031,104.1529,26224.0
2021-01-19 12:05:00,112.57,112.57,112.44,112.46,17142.0,104.1622,104.1622,104.0419,104.0604,17142.0
2021-01-19 12:10:00,112.48,112.52,112.41,112.45,15667.0,104.0789,104.1159,104.0141,104.0511,15667.0
2021-01-19 12:15:00,112.45,112.5,112.33,112.34,19780.0,104.0511,104.0974,103.9401,103.9494,19780.0
2021-01-19 12:20:00,112.34,112.36,112.25,112.33,16498.0,103.9494,103.9679,103.8661,103.9401,16498.0
2021-01-19 12:25:00,112.33,112.42,112.32,112.39,25757.0,103.9401,104.0234,103.9309,103.9956,25757.0
2021-01-19 12:30:00,112.41,112.46,112.34,112.45,16470.0,104.0141,104.0604,103.9494,104.0511,16470.0
2021-01-19 12:35:00,112.46,112.53,112.45,112.52,19825.0,104.0604,104.1252,104.0511,104.1159,19825.0
2021-01-19 12:40:00,112.55,112.78,112.51,112.78,22740.0,104.1437,104.3565,104.1067,104.3565,22740.0
2021-01-19 12:45:00,112.78,112.83,112.66,112.73,23052.0,104.3565,104.4028,104.2455,104.3102,23052.0
2021-01-19 12:50:00,112.74,112.81,112.7,112.79,50065.0,104.3195,104.3843,104.2825,104.3657,50065.0
2021-01-19 12:55:00,112.8,112.88,112.76,112.78,24848.0,104.375,104.449,104.338,104.3565,24848.0
2021-01-19 13:00:00,112.8,112.84,112.7,112.8,41129.0,104.375,104.412,104.2825,104.375,41129.0
2021-01-19 13:05:00,112.8,112.85,112.75,112.81,20303.0,104.375,104.4213,104.3287,104.3843,20303.0
2021-01-19 13:10:00,112.82,112.9,112.81,112.81,15111.0,104.3935,104.4675,104.3843,104.3843,15111.0
2021-01-19 13:15:00,112.82,112.96,112.82,112.86,16675.0,104.3935,104.5231,104.3935,104.4305,16675.0
2021-01-19 13:20:00,112.85,112.92,112.82,112.86,18280.0,104.4213,104.486,104.3935,104.4305,18280.0
2021-01-19 13:25:00,112.87,112.93,112.81,112.9,21840.0,104.4398,104.4953,104.3843,104.4675,21840.0
2021-01-19 13:30:00,112.91,112.98,112.85,112.87,18630.0,104.4768,104.5416,104.4213,104.4398,18630.0
2021-01-19 13:35:00,112.86,113.01,112.85,112.93,14096.0,104.4305,104.5693,104.4213,104.4953,14096.0
2021-01-19 13:40:00,112.94,113.06,112.93,113.05,16164.0,104.5045,104.6156,104.4953,104.6063,16164.0
2021-01-19 13:45:00,113.05,113.06,112.92,112.99,16160.0,104.6063,104.6156,104.486,104.5508,16160.0
2021-01-19 13:50:00,112.99,113.07,112.92,112.99,24797.0,104.5508,104.6248,104.486,104.5508,24797.0
2021-01-19 13:55:00,112.97,113.13,112.94,112.98,26181.0,104.5323,104.6804,104.5045,104.5416,26181.0
2021-01-19 14:00:00,112.99,113.04,112.82,112.88,37838.0,104.5508,104.5971,104.3935,104.449,37838.0
2021-01-19 14:05:00,112.88,112.99,112.82,112.89,25319.0,104.449,104.5508,104.3935,104.4583,25319.0
2021-01-19 14:10:00,112.89,113.04,112.84,113.03,39563.0,104.4583,104.5971,104.412,104.5878,39563.0
2021-01-19 14:15:00,113.04,113.07,112.86,112.88,42662.0,104.5971,104.6248,104.4305,104.449,42662.0
2021-01-19 14:20:00,112.84,112.92,112.66,112.66,47059.0,104.412,104.486,104.2455,104.2455,47059.0
2021-01-19 14:25:00,112.68,112.89,112.65,112.84,29544.0,104.264,104.4583,104.2362,104.412,29544.0
2021-01-19 14:30:00,112.83,112.94,112.69,112.71,23538.0,104.4028,104.5045,104.2732,104.2917,23538.0
2021-01-19 14:35:00,112.76,112.76,112.6,112.63,43539.0,104.338,104.338,104.1899,104.2177,43539.0
2021-01-19 14:40:00,112.65,112.77,112.63,112.72,21741.0,104.2362,104.3472,104.2177,104.301,21741.0
2021-01-19 14:45:00,112.73,112.73,112.6,112.71,20557.0,104.3102,104.3102,104.1899,104.2917,20557.0
2021-01-19 14:50:00,112.7,112.73,112.55,112.6,29492.0,104.2825,104.3102,104.1437,104.1899,29492.0
2021-01-19 14:55:00,112.61,112.67,112.57,112.65,19726.0,104.1992,104.2547,104.1622,104.2362,19726.0
2021-01-19 15:00:00,112.65,112.69,112.58,112.67,22064.0,104.2362,104.2732,104.1714,104.2547,22064.0
2021-01-19 15:05:00,112.67,112.76,112.6,112.75,25869.0,104.2547,104.338,104.1899,104.3287,25869.0
2021-01-19 15:10:00,112.76,112.79,112.64,112.72,19788.0,104.338,104.3657,104.227,104.301,19788.0
2021-01-19 15:15:00,112.7,112.76,112.67,112.72,21780.0,104.2825,104.338,104.2547,104.301,21780.0
2021-01-19 15:20:00,112.72,112.74,112.66,112.67,21328.0,104.301,104.3195,104.2455,104.2547,21328.0
2021-01-19 15:25:00,112.66,112.7,112.59,112.61,24938.0,104.2455,104.2825,104.1807,104.1992,24938.0
2021-01-19 15:30:00,112.62,112.76,112.61,112.76,40267.0,104.2084,104.338,104.1992,104.338,40267.0
2021-01-19 15:35:00,112.75,112.88,112.7,112.87,42575.0,104.3287,104.449,104.2825,104.4398,42575.0
2021-01-19 15:40:00,112.87,112.95,112.84,112.94,42529.0,104.4398,104.5138,104.412,104.5045,42529.0
2021-01-19 15:45:00,112.93,112.99,112.88,112.88,66527.0,104.4953,104.5508,104.449,104.449,66527.0
2021-01-19 15:50:00,112.9,112.96,112.85,112.93,85343.0,104.4675,104.5231,104.4213,104.4953,85343.0
2021-01-19 15:55:00,112.92,113.0,112.5,112.57,404257.0,104.486,104.5601,104.0974,104.1622,404257.0
2021-01-20 09:30:00,112.65,112.95,112.0,112.63,102102.0,104.2362,104.5138,103.6348,104.2177,102102.0
2021-01-20 09:35:00,112.68,112.83,112.35,112.41,19218.0,104.264,104.4028,103.9586,104.0141,19218.0
2021-01-20 09:40:00,112.36,112.87,112.29,112.83,20338.0,103.9679,104.4398,103.9031,104.4028,20338.0
2021-01-20 09:45:00,112.78,112.83,112.53,112.68,14750.0,104.3565,104.4028,104.1252,104.264,14750.0
2021-01-20 09:50:00,112.67,112.83,112.57,112.63,20836.0,104.2547,104.4028,104.1622,104.2177,20836.0
2021-01-20 09:55:00,112.66,112.75,112.5,112.64,17938.0,104.2455,104.3287,104.0974,104.227,17938.0
2021-01-20 10:00:00,112.68,113.09,112.68,113.07,23542.0,104.264,104.6433,104.264,104.6248,23542.0
2021-01-20 10:05:00,113.09,113.3,113.05,113.05,30262.0,104.6433,104.8377,104.6063,104.6063,30262.0
2021-01-20 10:10:00,113.04,113.04,112.71,112.77,15649.0,104.5971,104.5971,104.2917,104.3472,15649.0
2021-01-20 10:15:00,112.75,112.91,112.75,112.89,18577.0,104.3287,104.4768,104.3287,104.4583,18577.0
2021-01-20 10:20:00,112.88,113.07,112.82,112.89,43417.0,104.449,104.6248,104.3935,104.4583,43417.0
2021-01-20 10:25:00,112.91,112.92,112.39,112.53,31406.0,104.4768,104.486,103.9956,104.1252,31406.0
2021-01-20 10:30:00,112.48,112.53,112.41,112.49,19874.0,104.0789,104.1252,104.0141,104.0882,19874.0
2021-01-20 10:35:00,112.47,112.6,112.33,112.34,27997.0,104.0697,104.1899,103.9401,103.9494,27997.0
2021-01-20 10:40:00,112.37,112.46,112.17,112.23,29372.0,103.9771,104.0604,103.7921,103.8476,29372.0
2021-01-20 10:45:00,112.2,112.51,112.2,112.45,30555.0,103.8198,104.1067,103.8198,104.0511,30555.0
2021-01-20 10:50:00,112.46,112.64,112.43,112.5,19965.0,104.0604,104.227,104.0326,104.0974,19965.0
2021-01-20 10:55:00,112.51,112.53,112.18,112.25,22022.0,104.1067,104.1252,103.8013,103.8661,22022.0
2021-01-20 11:00:00,112.29,112.41,112.15,112.41,17853.0,103.9031,104.0141,103.7736,104.0141,17853.0
2021-01-20 11:05:00,112.36,112.79,112.36,112.66,11986.0,103.9679,104.3657,103.9679,104.2455,11986.0
2021-01-20 11:10:00,112.6,112.68,112.41,112.41,15395.0,104.1899,104.264,104.0141,104.0141,15395.0
2021-01-20 11:15:00,112.42,112.53,112.33,112.42,13449.0,104.0234,104.1252,103.9401,104.0234,13449.0
2021-01-20 11:20:00,112.37,112.56,112.36,112.56,18737.0,103.9771,104.1529,103.9679,104.1529,18737.0
2021-01-20 11:25:00,112.6,112.72,112.4,112.57,25870.0,104.1899,104.301,104.0049,104.1622,25870.0
2021-01-20 11:30:00,112.48,112.58,112.37,112.42,13644.0,104.0789,104.1714,103.9771,104.0234,13644.0
2021-01-20 11:35:00,112.45,112.51,112.4,112.48,9799.0,104.0511,104.1067,104.0049,104.0789,9799.0
2021-01-20 11:40:00,112.46,112.6,112.46,112.53,7054.0,104.0604,104.1899,104.0604,104.1252,7054.0
2021-01-20 11:45:00,112.52,112.64,112.49,112.54,10592.0,104.1159,104.227,104.0882,104.1344,10592.0
2021-01-20 11:50:00,112.56,112.64,112.55,112.56,7818.0,104.1529,104.227,104.1437,104.1529,7818.0
2021-01-20 11:55:00,112.57,112.68,112.53,112.6,11436.0,104.1622,104.264,104.1252,104.1899,11436.0
2021-01-20 12:00:00,112.63,112.75,112.63,112.71,8079.0,104.2177,104.3287,104.2177,104.2917,8079.0
2021-01-20 12:05:00,112.73,112.74,112.6,112.69,6851.0,104.3102,104.3195,104.1899,104.2732,6851.0
2021-01-20 12:10:00,112.69,112.72,112.51,112.51,7515.0,104.2732,104.301,104.1067,104.1067,7515.0
2021-01-20 12:15:00,112.56,112.67,112.55,112.61,13177.0,104.1529,104.2547,104.1437,104.1992,13177.0
2021-01-20 12:20:00,112.61,112.66,112.44,112.5,22237.0,104.1992,104.2455,104.0419,104.0974,22237.0
2021-01-20 12:25:00,112.5,112.59,112.39,112.57,15592.0,104.0974,104.1807,103.9956,104.1622,15592.0
2021-01-20 12:30:00,112.59,112.79,112.53,112.79,8166.0,104.1807,104.3657,104.1252,104.3657,8166.0
2021-01-20 12:35:00,112.75,112.85,112.73,112.83,6309.0,104.3287,104.4213,104.3102,104.4028,6309.0
2021-01-20 12:40:00,112.83,113.1,112.74,113.09,35227.0,104.4028,104.6526,104.3195,104.6433,35227.0
2021-01-20 12:45:00,113.1,113.23,112.92,112.92,28588.0,104.6526,104.7729,104.486,104.486,28588.0
2021-01-20 12:50:00,112.96,113.04,112.88,113.0,17757.0,104.5231,104.5971,104.449,104.5601,17757.0
2021-01-20 12:55:00,113.01,113.06,112.94,112.95,28187.0,104.5693,104.6156,104.5045,104.5138,28187.0
2021-01-20 13:00:00,112.98,113.09,112.91,113.09,21668.0,104.5416,104.6433,104.4768,104.6433,21668.0
2021-01-20 13:05:00,113.08,113.2,113.07,113.18,14817.0,104.6341,104.7451,104.6248,104.7266,14817.0
2021-01-20 13:10:00,113.2,113.21,113.06,113.06,15554.0,104.7451,104.7544,104.6156,104.6156,15554.0
2021-01-20 13:15:00,113.09,113.22,113.05,113.22,12756.0,104.6433,104.7636,104.6063,104.7636,12756.0
2021-01-20 13:20:00,113.2,113.35,113.2,113.3,16688.0,104.7451,104.8839,104.7451,104.8377,16688.0
2021-01-20 13:25:00,113.3,113.37,113.25,113.26,12314.0,104.8377,104.9024,104.7914,104.8006,12314.0
2021-01-20 13:30:00,113.24,113.27,113.19,113.22,9679.0,104.7821,104.8099,104.7359,104.7636,9679.0
2021-01-20 13:35:00,113.23,113.25,113.19,113.25,8036.0,104.7729,104.7914,104.7359,104.7914,8036.0
2021-01-20 13:40:00,113.25,113.25,113.1,113.1,11292.0,104.7914,104.7914,104.6526,104.6526,11292.0
2021-01-20 13:45:00,113.12,113.12,113.0,113.04,13456.0,104.6711,104.6711,104.5601,104.5971,13456.0
2021-01-20 13:50:00,113.05,113.32,113.05,113.28,17535.0,104.6063,104.8562,104.6063,104.8192,17535.0
2021-01-20 13:55:00,113.28,113.41,113.28,113.37,14577.0,104.8192,104.9394,104.8192,104.9024,14577.0
2021-01-20 14:00:00,113.35,113.39,113.25,113.31,15048.0,104.8839,104.9209,104.7914,104.8469,15048.0
2021-01-20 14:05:00,113.3,113.3,113.17,113.23,18594.0,104.8377,104.8377,104.7174,104.7729,18594.0
2021-01-20 14:10:00,113.25,113.35,113.22,113.34,28239.0,104.7914,104.8839,104.7636,104.8747,28239.0
2021-01-20 14:15:00,113.3,113.4,113.27,113.34,24485.0,104.8377,104.9302,104.8099,104.8747,24485.0
2021-01-20 14:20:00,113.34,113.4,113.22,113.28,25396.0,104.8747,104.9302,104.7636,104.8192,25396.0
2021-01-20 14:25:00,113.24,113.29,113.19,113.23,25534.0,104.7821,104.8284,104.7359,104.7729,25534.0
2021-01-20 14:30:00,113.21,113.27,113.19,113.24,15367.0,104.7544,104.8099,104.7359,104.7821,15367.0
2021-01-20 14:35:00,113.24,113.45,113.22,113.45,21660.0,104.7821,104.9765,104.7636,104.9765,21660.0
2021-01-20 14:40:00,113.45,113.53,113.4,113.49,27061.0,104.9765,105.0505,104.9302,105.0135,27061.0
2021-01-20 14:45:00,113.47,113.49,113.29,113.41,23336.0,104.995,105.0135,104.8284,104.9394,23336.0
2021-01-20 14:50:00,113.44,113.47,113.39,113.42,18336.0,104.9672,104.995,104.9209,104.9487,18336.0
2021-01-20 14:55:00,113.42,113.42,113.11,113.13,19931.0,104.9487,104.9487,104.6618,104.6804,19931.0
2021-01-20 15:00:00,113.14,113.19,113.06,113.14,15572.0,104.6896,104.7359,104.6156,104.6896,15572.0
2021-01-20 15:05:00,113.12,113.25,113.12,113.18,19784.0,104.6711,104.7914,104.6711,104.7266,19784.0
2021-01-20 15:10:00,113.2,113.2,112.92,113.08,17454.0,104.7451,104.7451,104.486,104.6341,17454.0
2021-01-20 15:15:00,113.09,113.14,113.03,113.12,17773.0,104.6433,104.6896,104.5878,104.6711,17773.0
2021-01-20 15:20:00,113.09,113.12,112.99,113.03,16297.0,104.6433,104.6711,104.5508,104.5878,16297.0
2021-01-20 15:25:00,113.01,113.09,112.97,113.02,27117.0,104.5693,104.6433,104.5323,104.5786,27117.0
2021-01-20 15:30:00,113.04,113.13,113.0,113.07,25155.0,104.5971,104.6804,104.5601,104.6248,25155.0
2021-01-20 15:35:00,113.06,113.07,112.87,112.89,33134.0,104.6156,104.6248,104.4398,104.4583,33134.0
2021-01-20 15:40:00,112.88,113.1,112.88,113.05,39623.0,104.449,104.6526,104.449,104.6063,39623.0
2021-01-20 15:45:00,113.04,113.07,112.9,113.0,79734.0,104.5971,104.6248,104.4675,104.5601,79734.0
2021-01-20 15:50:00,113.01,113.1,112.94,113.02,66740.0,104.5693,104.6526,104.5045,104.5786,66740.0
2021-01-20 15:55:00,113.03,113.17,112.89,112.92,148295.0,104.5878,104.7174,104.4583,104.486,148295.0
2021-01-21 09:30:00,112.25,112.76,111.92,112.01,135060.0,103.8661,104.338,103.5607,103.644,135060.0
2021-01-21 09:35:00,112.01,112.09,111.11,111.14,48344.0,103.644,103.718,102.8112,102.839,48344.0
2021-01-21 09:40:00,111.25,111.26,110.82,110.91,51104.0,102.9408,102.95,102.5429,102.6262,51104.0
2021-01-21 09:45:00,110.91,111.08,110.66,110.68,52214.0,102.6262,102.7835,102.3948,102.4133,52214.0
2021-01-21 09:50:00,110.68,110.79,110.46,110.58,60426.0,102.4133,102.5151,102.2098,102.3208,60426.0
2021-01-21 09:55:00,110.5,110.63,110.26,110.63,47785.0,102.2468,102.3671,102.0247,102.3671,47785.0
2021-01-21 10:00:00,110.54,110.79,110.45,110.53,61712.0,102.2838,102.5151,102.2005,102.2745,61712.0
2021-01-21 10:05:00,110.48,110.58,110.43,110.46,61806.0,102.2283,102.3208,102.182,102.2098,61806.0
2021-01-21 10:10:00,110.49,110.96,110.47,110.96,29764.0,102.2375,102.6724,102.219,102.6724,29764.0
2021-01-21 10:15:00,110.95,111.08,110.8,110.95,34267.0,102.6632,102.7835,102.5244,102.6632,34267.0
2021-01-21 10:20:00,110.94,111.0,110.8,110.91,36093.0,102.6539,102.7094,102.5244,102.6262,36093.0
2021-01-21 10:25:00,110.86,111.19,110.86,111.19,23127.0,102.5799,102.8853,102.5799,102.8853,23127.0
2021-01-21 10:30:00,111.15,111.55,111.12,111.47,74558.0,102.8482,103.2184,102.8205,103.1443,74558.0
2021-01-21 10:35:00,111.49,111.53,111.35,111.52,31512.0,103.1628,103.1999,103.0333,103.1906,31512.0
2021-01-21 10:40:00,111.51,111.77,111.5,111.66,23333.0,103.1814,103.4219,103.1721,103.3201,23333.0
2021-01-21 10:45:00,111.69,111.71,111.48,111.52,20019.0,103.3479,103.3664,103.1536,103.1906,20019.0
2021-01-21 10:50:00,111.52,111.75,111.5,111.56,64262.0,103.1906,103.4034,103.1721,103.2276,64262.0
2021-01-21 10:55:00,111.56,111.84,111.52,111.84,29367.0,103.2276,103.4867,103.1906,103.4867,29367.0
2021-01-21 11:00:00,111.83,112.03,111.81,112.03,32415.0,103.4775,103.6625,103.4589,103.6625,32415.0
2021-01-21 11:05:00,112.01,112.1,111.96,112.01,21790.0,103.644,103.7273,103.5977,103.644,21790.0
2021-01-21 11:10:00,112.01,112.07,111.71,111.82,43247.0,103.644,103.6995,103.3664,103.4682,43247.0
2021-01-21 11:15:00,111.83,111.85,111.72,111.78,18194.0,103.4775,103.496,103.3757,103.4312,18194.0
2021-01-21 11:20:00,111.79,111.85,111.7,111.76,25693.0,103.4404,103.496,103.3572,103.4127,25693.0
2021-01-21 11:25:00,111.74,111.87,111.71,111.73,26588.0,103.3942,103.5145,103.3664,103.3849,26588.0
2021-01-21 11:30:00,111.75,112.13,111.72,112.02,69306.0,103.4034,103.755,103.3757,103.6533,69306.0
2021-01-21 11:35:00,112.01,112.14,111.92,111.98,35490.0,103.644,103.7643,103.5607,103.6162,35490.0
2021-01-21 11:40:00,111.98,112.03,111.81,111.9,19044.0,103.6162,103.6625,103.4589,103.5422,19044.0
2021-01-21 11:45:00,111.93,112.11,111.86,112.04,37781.0,103.57,103.7365,103.5052,103.6718,37781.0
2021-01-21 11:50:00,112.07,112.18,111.98,112.15,46074.0,103.6995,103.8013,103.6162,103.7736,46074.0
2021-01-21 11:55:00,112.17,112.19,112.05,112.17,13950.0,103.7921,103.8106,103.681,103.7921,13950.0
2021-01-21 12:00:00,112.19,112.32,112.17,112.24,64062.0,103.8106,103.9309,103.7921,103.8568,64062.0
2021-01-21 12:05:00,112.27,112.52,112.25,112.52,29857.0,103.8846,104.1159,103.8661,104.1159,29857.0
2021-01-21 12:10:00,112.51,112.59,112.42,112.51,24695.0,104.1067,104.1807,104.0234,104.1067,24695.0
2021-01-21 12:15:00,112.52,112.57,112.42,112.56,55309.0,104.1159,104.1622,104.0234,104.1529,55309.0
2021-01-21 12:20:00,112.55,112.55,112.26,112.48,47629.0,104.1437,104.1437,103.8753,104.0789,47629.0
2021-01-21 12:25:00,112.48,112.49,112.37,112.49,32683.0,104.0789,104.0882,103.9771,104.0882,32683.0
2021-01-21 12:30:00,112.46,112.49,112.29,112.31,30541.0,104.0604,104.0882,103.9031,103.9216,30541.0
2021-01-21 12:35:00,112.32,112.52,112.29,112.52,17376.0,103.9309,104.1159,103.9031,104.1159,17376.0
2021-01-21 12:40:00,112.51,112.64,112.44,112.62,34297.0,104.1067,104.227,104.0419,104.2084,34297.0
2021-01-21 12:45:00,112.65,112.65,112.47,112.53,21746.0,104.2362,104.2362,104.0697,104.1252,21746.0
2021-01-21 12:50:00,112.53,112.6,112.34,112.37,19223.0,104.1252,104.1899,103.9494,103.9771,19223.0
2021-01-21 12:55:00,112.37,112.37,112.16,112.27,25539.0,103.9771,103.9771,103.7828,103.8846,25539.0
2021-01-21 13:00:00,112.3,112.5,112.27,112.48,73941.0,103.9123,104.0974,103.8846,104.0789,73941.0
2021-01-21 13:05:00,112.5,112.69,112.5,112.64,19759.0,104.0974,104.2732,104.0974,104.227,19759.0
2021-01-21 13:10:00,112.64,112.81,112.6,112.81,28901.0,104.227,104.3843,104.1899,104.3843,28901.0
2021-01-21 13:15:00,112.84,112.94,112.69,112.91,32451.0,104.412,104.5045,104.2732,104.4768,32451.0
2021-01-21 13:20:00,112.94,113.16,112.86,113.15,81211.0,104.5045,104.7081,104.4305,104.6989,81211.0
2021-01-21 13:25:00,113.18,113.43,113.13,113.42,61360.0,104.7266,104.9579,104.6804,104.9487,61360.0
2021-01-21 13:30:00,113.45,113.53,113.24,113.32,49629.0,104.9765,105.0505,104.7821,104.8562,49629.0
2021-01-21 13:35:00,113.34,113.51,113.2,113.45,46558.0,104.8747,105.032,104.7451,104.9765,46558.0
2021-01-21 13:40:00,113.46,113.54,113.33,113.35,44229.0,104.9857,105.0597,104.8654,104.8839,44229.0
2021-01-21 13:45:00,113.33,113.38,113.18,113.23,25856.0,104.8654,104.9117,104.7266,104.7729,25856.0
2021-01-21 13:50:00,113.24,113.3,113.07,113.08,22148.0,104.7821,104.8377,104.6248,104.6341,22148.0
2021-01-21 13:55:00,113.07,113.14,113.01,113.09,31725.0,104.6248,104.6896,104.5693,104.6433,31725.0
2021-01-21 14:00:00,113.07,113.15,113.0,113.13,32680.0,104.6248,104.6989,104.5601,104.6804,32680.0
2021-01-21 14:05:00,113.13,113.18,113.09,113.18,24217.0,104.6804,104.7266,104.6433,104.7266,24217.0
2021-01-21 14:10:00,113.17,113.21,113.05,113.08,25634.0,104.7174,104.7544,104.6063,104.6341,25634.0
2021-01-21 14:15:00,113.06,113.06,112.75,112.78,20694.0,104.6156,104.6156,104.3287,104.3565,20694.0
2021-01-21 14:20:00,112.77,112.86,112.73,112.73,21765.0,104.3472,104.4305,104.3102,104.3102,21765.0
2021-01-21 14:25:00,112.72,112.99,112.68,112.97,27830.0,104.301,104.5508,104.264,104.5323,27830.0
2021-01-21 14:30:00,112.96,113.34,112.91,112.99,54469.0,104.5231,104.8747,104.4768,104.5508,54469.0
2021-01-21 14:35:00,112.99,113.07,112.96,113.0,23544.0,104.5508,104.6248,104.5231,104.5601,23544.0
2021-01-21 14:40:00,112.99,113.04,112.93,112.95,18398.0,104.5508,104.5971,104.4953,104.5138,18398.0
2021-01-21 14:45:00,112.96,113.03,112.93,113.0,20870.0,104.5231,104.5878,104.4953,104.5601,20870.0
2021-01-21 14:50:00,112.99,113.14,112.98,113.11,33243.0,104.5508,104.6896,104.5416,104.6618,33243.0
2021-01-21 14:55:00,113.1,113.18,113.06,113.18,35439.0,104.6526,104.7266,104.6156,104.7266,35439.0
2021-01-21 15:00:00,113.17,113.28,113.14,113.24,37447.0,104.7174,104.8192,104.6896,104.7821,37447.0
2021-01-21 15:05:00,113.24,113.37,113.16,113.37,54079.0,104.7821,104.9024,104.7081,104.9024,54079.0
2021-01-21 15:10:00,113.36,113.4,113.16,113.23,50075.0,104.8932,104.9302,104.7081,104.7729,50075.0
2021-01-21 15:15:00,113.24,113.31,113.21,113.26,67807.0,104.7821,104.8469,104.7544,104.8006,67807.0
2021-01-21 15:20:00,113.24,113.43,113.2,113.35,53396.0,104.7821,104.9579,104.7451,104.8839,53396.0
2021-01-21 15:25:00,113.37,113.45,113.33,113.38,63250.0,104.9024,104.9765,104.8654,104.9117,63250.0
2021-01-21 15:30:00,113.36,113.45,113.29,113.4,78728.0,104.8932,104.9765,104.8284,104.9302,78728.0
2021-01-21 15:35:00,113.39,113.41,113.21,113.23,83857.0,104.9209,104.9394,104.7544,104.7729,83857.0
2021-01-21 15:40:00,113.23,113.5,113.19,113.49,76552.0,104.7729,105.0227,104.7359,105.0135,76552.0
2021-01-21 15:45:00,113.49,113.52,113.29,113.3,66855.0,105.0135,105.0412,104.8284,104.8377,66855.0
2021-01-21 15:50:00,113.26,113.47,112.92,113.43,127602.0,104.8006,104.995,104.486,104.9579,127602.0
2021-01-21 15:55:00,113.43,113.5,112.94,112.97,315451.0,104.9579,105.0227,104.5045,104.5323,315451.0
2021-01-22 09:30:00,113.0,113.17,112.63,112.95,109347.0,104.5601,104.7174,104.2177,104.5138,109347.0
2021-01-22 09:35:00,113.03,113.16,112.49,112.55,34207.0,104.5878,104.7081,104.0882,104.1437,34207.0
2021-01-22 09:40:00,112.55,112.64,112.27,112.48,42649.0,104.1437,104.227,103.8846,104.0789,42649.0
2021-01-22 09:45:00,112.48,112.61,112.16,112.34,35038.0,104.0789,104.1992,103.7828,103.9494,35038.0
2021-01-22 09:50:00,112.28,112.37,112.17,112.25,36003.0,103.8938,103.9771,103.7921,103.8661,36003.0
2021-01-22 09:55:00,112.22,112.28,112.11,112.2,38208.0,103.8383,103.8938,103.7365,103.8198,38208.0
2021-01-22 10:00:00,112.21,112.5,112.19,112.37,49702.0,103.8291,104.0974,103.8106,103.9771,49702.0
2021-01-22 10:05:00,112.36,112.4,112.21,112.3,26455.0,103.9679,104.0049,103.8291,103.9123,26455.0
2021-01-22 10:10:00,112.29,112.32,112.04,112.07,27090.0,103.9031,103.9309,103.6718,103.6995,27090.0
2021-01-22 10:15:00,112.08,112.1,111.93,111.96,24409.0,103.7088,103.7273,103.57,103.5977,24409.0
2021-01-22 10:20:00,111.97,112.1,111.87,111.92,39305.0,103.607,103.7273,103.5145,103.5607,39305.0
2021-01-22 10:25:00,111.92,111.98,111.77,111.77,56702.0,103.5607,103.6162,103.4219,103.4219,56702.0
2021-01-22 10:30:00,111.77,112.02,111.74,111.9,81361.0,103.4219,103.6533,103.3942,103.5422,81361.0
2021-01-22 10:35:00,111.91,112.23,111.84,112.21,31413.0,103.5515,103.8476,103.4867,103.8291,31413.0
2021-01-22 10:40:00,112.21,112.27,112.03,112.26,32081.0,103.8291,103.8846,103.6625,103.8753,32081.0
2021-01-22 10:45:00,112.27,112.47,112.25,112.44,55625.0,103.8846,104.0697,103.8661,104.0419,55625.0
2021-01-22 10:50:00,112.43,112.51,112.36,112.51,29493.0,104.0326,104.1067,103.9679,104.1067,29493.0
2021-01-22 10:55:00,112.51,112.73,112.49,112.56,25637.0,104.1067,104.3102,104.0882,104.1529,25637.0
2021-01-22 11:00:00,112.6,112.66,112.54,112.57,61924.0,104.1899,104.2455,104.1344,104.1622,61924.0
2021-01-22 11:05:00,112.57,112.63,112.25,112.26,32033.0,104.1622,104.2177,103.8661,103.8753,32033.0
2021-01-22 11:10:00,112.27,112.32,112.1,112.1,24479.0,103.8846,103.9309,103.7273,103.7273,24479.0
2021-01-22 11:15:00,112.13,112.38,112.1,112.33,36479.0,103.755,103.9864,103.7273,103.9401,36479.0
2021-01-22 11:20:00,112.33,112.5,112.33,112.4,16736.0,103.9401,104.0974,103.9401,104.0049,16736.0
2021-01-22 11:25:00,112.38,112.39,112.21,112.23,15180.0,103.9864,103.9956,103.8291,103.8476,15180.0
2021-01-22 11:30:00,112.21,112.43,112.17,112.42,87708.0,103.8291,104.0326,103.7921,104.0234,87708.0
2021-01-22 11:35:00,112.42,112.54,112.38,112.48,24111.0,104.0234,104.1344,103.9864,104.0789,24111.0
2021-01-22 11:40:00,112.47,112.7,112.47,112.62,34114.0,104.0697,104.2825,104.0697,104.2084,34114.0
2021-01-22 11:45:00,112.62,112.85,112.62,112.85,25221.0,104.2084,104.4213,104.2084,104.4213,25221.0
2021-01-22 11:50:00,112.83,112.98,112.8,112.98,24474.0,104.4028,104.5416,104.375,104.5416,24474.0
2021-01-22 11:55:00,112.97,113.03,112.78,112.8,19388.0,104.5323,104.5878,104.3565,104.375,19388.0
2021-01-22 12:00:00,112.84,112.85,112.63,112.63,80438.0,104.412,104.4213,104.2177,104.2177,80438.0
2021-01-22 12:05:00,112.63,112.97,112.58,112.97,39115.0,104.2177,104.5323,104.1714,104.5323,39115.0
2021-01-22 12:10:00,112.98,113.1,112.9,112.91,33519.0,104.5416,104.6526,104.4675,104.4768,33519.0
2021-01-22 12:15:00,112.89,112.97,112.85,112.96,15463.0,104.4583,104.5323,104.4213,104.5231,15463.0
2021-01-22 12:20:00,112.96,113.1,112.94,113.1,19836.0,104.5231,104.6526,104.5045,104.6526,19836.0
2021-01-22 12:25:00,113.09,113.13,113.01,113.07,24607.0,104.6433,104.6804,104.5693,104.6248,24607.0
2021-01-22 12:30:00,113.07,113.08,112.93,112.98,18825.0,104.6248,104.6341,104.4953,104.5416,18825.0
2021-01-22 12:35:00,112.96,113.08,112.93,113.04,23699.0,104.5231,104.6341,104.4953,104.5971,23699.0
2021-01-22 12:40:00,113.04,113.12,113.01,113.08,14515.0,104.5971,104.6711,104.5693,104.6341,14515.0
2021-01-22 12:45:00,113.06,113.14,113.01,113.14,15161.0,104.6156,104.6896,104.5693,104.6896,15161.0
2021-01-22 12:50:00,113.14,113.27,113.13,113.13,30534.0,104.6896,104.8099,104.6804,104.6804,30534.0
2021-01-22 12:55:00,113.13,113.13,112.9,112.9,12853.0,104.6804,104.6804,104.4675,104.4675,12853.0
2021-01-22 13:00:00,112.9,112.96,112.86,112.86,13853.0,104.4675,104.5231,104.4305,104.4305,13853.0
2021-01-22 13:05:00,112.89,112.91,112.76,112.83,21333.0,104.4583,104.4768,104.338,104.4028,21333.0
2021-01-22 13:10:00,112.81,113.01,112.81,113.0,15309.0,104.3843,104.5693,104.3843,104.5601,15309.0
2021-01-22 13:15:00,113.0,113.04,112.95,112.95,12934.0,104.5601,104.5971,104.5138,104.5138,12934.0
2021-01-22 13:20:00,112.96,113.05,112.94,113.03,13234.0,104.5231,104.6063,104.5045,104.5878,13234.0
2021-01-22 13:25:00,113.01,113.15,113.01,113.09,18207.0,104.5693,104.6989,104.5693,104.6433,18207.0
2021-01-22 13:30:00,113.13,113.17,113.05,113.17,11890.0,104.6804,104.7174,104.6063,104.7174,11890.0
2021-01-22 13:35:00,113.16,113.32,113.14,113.31,25411.0,104.7081,104.8562,104.6896,104.8469,25411.0
2021-01-22 13:40:00,113.29,113.36,113.26,113.32,21019.0,104.8284,104.8932,104.8006,104.8562,21019.0
2021-01-22 13:45:00,113.33,113.45,113.23,113.32,30063.0,104.8654,104.9765,104.7729,104.8562,30063.0
2021-01-22 13:50:00,113.34,113.36,113.26,113.28,30332.0,104.8747,104.8932,104.8006,104.8192,30332.0
2021-01-22 13:55:00,113.27,113.42,113.24,113.34,27020.0,104.8099,104.9487,104.7821,104.8747,27020.0
2021-01-22 14:00:00,113.36,113.43,113.28,113.38,20566.0,104.8932,104.9579,104.8192,104.9117,20566.0
2021-01-22 14:05:00,113.4,113.51,113.38,113.46,25610.0,104.9302,105.032,104.9117,104.9857,25610.0
2021-01-22 14:10:00,113.45,113.45,113.25,113.3,17647.0,104.9765,104.9765,104.7914,104.8377,17647.0
2021-01-22 14:15:00,113.3,113.36,113.11,113.17,20786.0,104.8377,104.8932,104.6618,104.7174,20786.0
2021-01-22 14:20:00,113.18,113.24,113.12,113.22,16960.0,104.7266,104.7821,104.6711,104.7636,16960.0
2021-01-22 14:25:00,113.22,113.24,113.13,113.22,27583.0,104.7636,104.7821,104.6804,104.7636,27583.0
2021-01-22 14:30:00,113.22,113.24,113.13,113.24,20422.0,104.7636,104.7821,104.6804,104.7821,20422.0
2021-01-22 14:35:00,113.23,113.24,113.16,113.19,12549.0,104.7729,104.7821,104.7081,104.7359,12549.0
2021-01-22 14:40:00,113.22,113.22,113.0,113.01,12509.0,104.7636,104.7636,104.5601,104.5693,12509.0
2021-01-22 14:45:00,113.0,113.03,112.93,112.93,16337.0,104.5601,104.5878,104.4953,104.4953,16337.0
2021-01-22 14:50:00,112.94,113.19,112.93,113.19,20284.0,104.5045,104.7359,104.4953,104.7359,20284.0
2021-01-22 14:55:00,113.18,113.25,113.13,113.19,12535.0,104.7266,104.7914,104.6804,104.7359,12535.0
2021-01-22 15:00:00,113.18,113.18,113.06,113.11,14408.0,104.7266,104.7266,104.6156,104.6618,14408.0
2021-01-22 15:05:00,113.07,113.12,113.01,113.02,18378.0,104.6248,104.6711,104.5693,104.5786,18378.0
2021-01-22 15:10:00,113.01,113.02,112.73,112.94,32419.0,104.5693,104.5786,104.3102,104.5045,32419.0
2021-01-22 15:15:00,112.94,113.02,112.92,112.93,25546.0,104.5045,104.5786,104.486,104.4953,25546.0
2021-01-22 15:20:00,112.92,113.04,112.9,113.04,20579.0,104.486,104.5971,104.4675,104.5971,20579.0
2021-01-22 15:25:00,113.05,113.08,112.96,113.08,33662.0,104.6063,104.6341,104.5231,104.6341,33662.0
2021-01-22 15:30:00,113.08,113.1,112.97,113.02,25084.0,104.6341,104.6526,104.5323,104.5786,25084.0
2021-01-22 15:35:00,113.02,113.03,112.89,112.89,31994.0,104.5786,104.5878,104.4583,104.4583,31994.0
2021-01-22 15:40:00,112.88,112.96,112.87,112.93,19390.0,104.449,104.5231,104.4398,104.4953,19390.0
2021-01-22 15:45:00,112.92,113.05,112.84,112.99,51169.0,104.486,104.6063,104.412,104.5508,51169.0
2021-01-22 15:50:00,113.01,113.09,112.95,113.03,91333.0,104.5693,104.6433,104.5138,104.5878,91333.0
2021-01-22 15:55:00,113.02,113.09,112.79,112.83,224738.0,104.5786,104.6433,104.3657,104.4028,224738.0
2021-01-25 09:30:00,113.06,113.96,113.01,113.93,147375.0,104.6156,105.4484,104.5693,105.4206,147375.0
2021-01-25 09:35:00,113.92,114.46,113.88,114.46,83894.0,105.4114,105.911,105.3743,105.911,83894.0
2021-01-25 09:40:00,114.47,114.92,114.44,114.91,98762.0,105.9203,106.3367,105.8925,106.3274,98762.0
2021-01-25 09:45:00,114.83,114.92,114.28,114.48,59461.0,106.2534,106.3367,105.7445,105.9295,59461.0
2021-01-25 09:50:00,114.48,114.67,114.34,114.42,26562.0,105.9295,106.1053,105.8,105.874,26562.0
2021-01-25 09:55:00,114.42,115.09,114.39,114.9,67233.0,105.874,106.494,105.8462,106.3182,67233.0
2021-01-25 10:00:00,114.93,115.03,114.47,114.48,21962.0,106.3459,106.4384,105.9203,105.9295,21962.0
2021-01-25 10:05:00,114.49,114.49,113.91,113.94,36286.0,105.9388,105.9388,105.4021,105.4299,36286.0
2021-01-25 10:10:00,113.95,114.01,113.75,113.94,45018.0,105.4391,105.4946,105.254,105.4299,45018.0
2021-01-25 10:15:00,113.96,114.23,113.89,114.14,35782.0,105.4484,105.6982,105.3836,105.6149,35782.0
2021-01-25 10:20:00,114.15,114.66,114.14,114.53,58384.0,105.6242,106.0961,105.6149,105.9758,58384.0
2021-01-25 10:25:00,114.53,114.68,114.38,114.64,25626.0,105.9758,106.1146,105.837,106.0776,25626.0
2021-01-25 10:30:00,114.67,114.86,114.62,114.82,20361.0,106.1053,106.2811,106.0591,106.2441,20361.0
2021-01-25 10:35:00,114.82,115.08,114.74,115.0,47149.0,106.2441,106.4847,106.1701,106.4107,47149.0
2021-01-25 10:40:00,115.01,115.31,115.0,115.26,68998.0,106.4199,106.6975,106.4107,106.6513,68998.0
2021-01-25 10:45:00,115.27,115.4,115.16,115.16,57557.0,106.6605,106.7808,106.5587,106.5587,57557.0
2021-01-25 10:50:00,115.16,115.21,114.73,114.97,53327.0,106.5587,106.605,106.1609,106.3829,53327.0
2021-01-25 10:55:00,114.98,114.98,114.64,114.68,42957.0,106.3922,106.3922,106.0776,106.1146,42957.0
2021-01-25 11:00:00,114.64,114.81,114.15,114.23,67083.0,106.0776,106.2349,105.6242,105.6982,67083.0
2021-01-25 11:05:00,114.22,114.6,114.16,114.18,57892.0,105.6889,106.0406,105.6334,105.6519,57892.0
2021-01-25 11:10:00,114.18,114.55,114.1,114.18,48589.0,105.6519,105.9943,105.5779,105.6519,48589.0
2021-01-25 11:15:00,114.14,114.3,114.01,114.05,33045.0,105.6149,105.763,105.4946,105.5316,33045.0
2021-01-25 11:20:00,114.03,114.56,114.01,114.44,48030.0,105.5131,106.0035,105.4946,105.8925,48030.0
2021-01-25 11:25:00,114.47,114.66,114.17,114.18,32066.0,105.9203,106.0961,105.6427,105.6519,32066.0
2021-01-25 11:30:00,114.15,114.25,114.03,114.21,21578.0,105.6242,105.7167,105.5131,105.6797,21578.0
2021-01-25 11:35:00,114.21,114.53,114.2,114.5,29235.0,105.6797,105.9758,105.6704,105.948,29235.0
2021-01-25 11:40:00,114.5,114.88,114.49,114.86,26975.0,105.948,106.2996,105.9388,106.2811,26975.0
2021-01-25 11:45:00,114.9,114.93,114.75,114.82,25025.0,106.3182,106.3459,106.1794,106.2441,25025.0
2021-01-25 11:50:00,114.83,115.16,114.83,115.08,24107.0,106.2534,106.5587,106.2534,106.4847,24107.0
2021-01-25 11:55:00,115.09,115.09,114.89,114.96,14416.0,106.494,106.494,106.3089,106.3737,14416.0
2021-01-25 12:00:00,114.98,115.02,114.68,114.76,20469.0,106.3922,106.4292,106.1146,106.1886,20469.0
2021-01-25 12:05:00,114.76,114.8,114.5,114.5,17586.0,106.1886,106.2256,105.948,105.948,17586.0
2021-01-25 12:10:00,114.53,114.78,114.47,114.76,15659.0,105.9758,106.2071,105.9203,106.1886,15659.0
2021-01-25 12:15:00,114.78,114.91,114.66,114.7,25446.0,106.2071,106.3274,106.0961,106.1331,25446.0
2021-01-25 12:20:00,114.68,114.82,114.66,114.66,15062.0,106.1146,106.2441,106.0961,106.0961,15062.0
2021-01-25 12:25:00,114.66,114.71,114.53,114.58,29629.0,106.0961,106.1423,105.9758,106.0221,29629.0
2021-01-25 12:30:00,114.55,114.69,114.49,114.67,23085.0,105.9943,106.1238,105.9388,106.1053,23085.0
2021-01-25 12:35:00,114.69,114.85,114.65,114.75,23120.0,106.1238,106.2719,106.0868,106.1794,23120.0
2021-01-25 12:40:00,114.76,114.95,114.73,114.9,25738.0,106.1886,106.3644,106.1609,106.3182,25738.0
2021-01-25 12:45:00,114.91,114.99,114.85,114.9,18877.0,106.3274,106.4014,106.2719,106.3182,18877.0
2021-01-25 12:50:00,114.94,114.98,114.84,114.85,14069.0,106.3552,106.3922,106.2626,106.2719,14069.0
2021-01-25 12:55:00,114.87,114.89,114.72,114.77,16030.0,106.2904,106.3089,106.1516,106.1979,16030.0
2021-01-25 13:00:00,114.78,114.89,114.76,114.84,26254.0,106.2071,106.3089,106.1886,106.2626,26254.0
2021-01-25 13:05:00,114.83,114.85,114.67,114.67,20951.0,106.2534,106.2719,106.1053,106.1053,20951.0
2021-01-25 13:10:00,114.64,114.73,114.57,114.63,16005.0,106.0776,106.1609,106.0128,106.0683,16005.0
2021-01-25 13:15:00,114.63,114.63,114.39,114.39,30933.0,106.0683,106.0683,105.8462,105.8462,30933.0
2021-01-25 13:20:00,114.38,114.53,114.33,114.47,25692.0,105.837,105.9758,105.7907,105.9203,25692.0
2021-01-25 13:25:00,114.47,114.55,114.46,114.55,12377.0,105.9203,105.9943,105.911,105.9943,12377.0
2021-01-25 13:30:00,114.56,114.62,114.49,114.55,15465.0,106.0035,106.0591,105.9388,105.9943,15465.0
2021-01-25 13:35:00,114.54,114.61,114.44,114.52,12382.0,105.985,106.0498,105.8925,105.9665,12382.0
2021-01-25 13:40:00,114.49,114.54,114.42,114.46,12201.0,105.9388,105.985,105.874,105.911,12201.0
2021-01-25 13:45:00,114.45,114.53,114.37,114.42,14075.0,105.9018,105.9758,105.8277,105.874,14075.0
2021-01-25 13:50:00,114.43,114.45,114.26,114.27,18503.0,105.8833,105.9018,105.726,105.7352,18503.0
2021-01-25 13:55:00,114.28,114.42,114.27,114.41,23068.0,105.7445,105.874,105.7352,105.8648,23068.0
2021-01-25 14:00:00,114.42,114.44,114.28,114.35,15017.0,105.874,105.8925,105.7445,105.8092,15017.0
2021-01-25 14:05:00,114.33,114.39,114.26,114.26,14996.0,105.7907,105.8462,105.726,105.726,14996.0
2021-01-25 14:10:00,114.25,114.38,114.21,114.36,25376.0,105.7167,105.837,105.6797,105.8185,25376.0
2021-01-25 14:15:00,114.36,114.48,114.3,114.46,24590.0,105.8185,105.9295,105.763,105.911,24590.0
2021-01-25 14:20:00,114.48,114.69,114.4,114.54,27918.0,105.9295,106.1238,105.8555,105.985,27918.0
2021-01-25 14:25:00,114.54,114.74,114.53,114.72,26081.0,105.985,106.1701,105.9758,106.1516,26081.0
2021-01-25 14:30:00,114.71,114.88,114.7,114.76,27606.0,106.1423,106.2996,106.1331,106.1886,27606.0
2021-01-25 14:35:00,114.77,114.8,114.52,114.52,26636.0,106.1979,106.2256,105.9665,105.9665,26636.0
2021-01-25 14:40:00,114.51,114.55,114.39,114.4,24156.0,105.9573,105.9943,105.8462,105.8555,24156.0
2021-01-25 14:45:00,114.38,114.46,114.25,114.29,26616.0,105.837,105.911,105.7167,105.7537,26616.0
2021-01-25 14:50:00,114.29,114.4,114.26,114.36,32335.0,105.7537,105.8555,105.726,105.8185,32335.0
2021-01-25 14:55:00,114.36,114.46,114.3,114.35,29207.0,105.8185,105.911,105.763,105.8092,29207.0
2021-01-25 15:00:00,114.34,114.45,114.32,114.39,34814.0,105.8,105.9018,105.7815,105.8462,34814.0
2021-01-25 15:05:00,114.4,114.48,114.36,114.44,26626.0,105.8555,105.9295,105.8185,105.8925,26626.0
2021-01-25 15:10:00,114.43,114.5,114.26,114.28,34557.0,105.8833,105.948,105.726,105.7445,34557.0
2021-01-25 15:15:00,114.27,114.4,114.24,114.32,29669.0,105.7352,105.8555,105.7074,105.7815,29669.0
2021-01-25 15:20:00,114.31,114.4,114.27,114.32,33685.0,105.7722,105.8555,105.7352,105.7815,33685.0
2021-01-25 15:25:00,114.32,114.38,114.23,114.28,43012.0,105.7815,105.837,105.6982,105.7445,43012.0
2021-01-25 15:30:00,114.27,114.34,114.2,114.29,45372.0,105.7352,105.8,105.6704,105.7537,45372.0
2021-01-25 15:35:00,114.3,114.56,114.26,114.28,57908.0,105.763,106.0035,105.726,105.7445,57908.0
2021-01-25 15:40:00,114.27,114.48,114.25,114.44,57971.0,105.7352,105.9295,105.7167,105.8925,57971.0
2021-01-25 15:45:00,114.44,114.52,114.35,114.5,57702.0,105.8925,105.9665,105.8092,105.948,57702.0
2021-01-25 15:50:00,114.5,114.73,114.49,114.71,101505.0,105.948,106.1609,105.9388,106.1423,101505.0
2021-01-25 15:55:00,114.71,114.79,114.62,114.75,214904.0,106.1423,106.2164,106.0591,106.1794,214904.0
2021-01-26 09:30:00,114.25,114.71,113.79,114.44,143446.0,105.7167,106.1423,105.2911,105.8925,143446.0
2021-01-26 09:35:00,114.41,114.7,114.26,114.58,36412.0,105.8648,106.1331,105.726,106.0221,36412.0
2021-01-26 09:40:00,114.61,114.75,114.4,114.49,34208.0,106.0498,106.1794,105.8555,105.9388,34208.0
2021-01-26 09:45:00,114.48,114.95,114.34,114.77,80895.0,105.9295,106.3644,105.8,106.1979,80895.0
2021-01-26 09:50:00,114.78,114.82,114.36,114.64,107941.0,106.2071,106.2441,105.8185,106.0776,107941.0
2021-01-26 09:55:00,114.67,114.94,114.46,114.79,38165.0,106.1053,106.3552,105.911,106.2164,38165.0
2021-01-26 10:00:00,114.81,115.12,114.81,114.98,30767.0,106.2349,106.5217,106.2349,106.3922,30767.0
2021-01-26 10:05:00,114.98,114.98,114.52,114.62,24164.0,106.3922,106.3922,105.9665,106.0591,24164.0
2021-01-26 10:10:00,114.65,114.68,114.47,114.6,42404.0,106.0868,106.1146,105.9203,106.0406,42404.0
2021-01-26 10:15:00,114.59,114.61,114.29,114.46,25645.0,106.0313,106.0498,105.7537,105.911,25645.0
2021-01-26 10:20:00,114.43,114.46,114.15,114.34,23633.0,105.8833,105.911,105.6242,105.8,23633.0
2021-01-26 10:25:00,114.36,114.44,114.24,114.4,31277.0,105.8185,105.8925,105.7074,105.8555,31277.0
2021-01-26 10:30:00,114.41,114.72,114.41,114.53,38249.0,105.8648,106.1516,105.8648,105.9758,38249.0
2021-01-26 10:35:00,114.53,114.63,114.5,114.55,23969.0,105.9758,106.0683,105.948,105.9943,23969.0
2021-01-26 10:40:00,114.56,114.69,114.5,114.5,35316.0,106.0035,106.1238,105.948,105.948,35316.0
2021-01-26 10:45:00,114.48,114.57,114.36,114.56,18523.0,105.9295,106.0128,105.8185,106.0035,18523.0
2021-01-26 10:50:00,114.54,114.57,114.39,114.45,98404.0,105.985,106.0128,105.8462,105.9018,98404.0
2021-01-26 10:55:00,114.43,114.64,114.43,114.49,22088.0,105.8833,106.0776,105.8833,105.9388,22088.0
2021-01-26 11:00:00,114.49,114.66,114.48,114.5,43703.0,105.9388,106.0961,105.9295,105.948,43703.0
2021-01-26 11:05:00,114.52,114.54,114.2,114.23,23127.0,105.9665,105.985,105.6704,105.6982,23127.0
2021-01-26 11:10:00,114.2,114.22,114.07,114.19,20058.0,105.6704,105.6889,105.5501,105.6612,20058.0
2021-01-26 11:15:00,114.2,114.43,114.19,114.38,18555.0,105.6704,105.8833,105.6612,105.837,18555.0
2021-01-26 11:20:00,114.35,114.45,114.29,114.39,27248.0,105.8092,105.9018,105.7537,105.8462,27248.0
2021-01-26 11:25:00,114.39,114.64,114.37,114.58,30172.0,105.8462,106.0776,105.8277,106.0221,30172.0
2021-01-26 11:30:00,114.58,114.58,114.34,114.39,15041.0,106.0221,106.0221,105.8,105.8462,15041.0
2021-01-26 11:35:00,114.38,114.41,114.16,114.16,28554.0,105.837,105.8648,105.6334,105.6334,28554.0
2021-01-26 11:40:00,114.12,114.25,114.1,114.13,17119.0,105.5964,105.7167,105.5779,105.6057,17119.0
2021-01-26 11:45:00,114.12,114.17,114.03,114.13,30429.0,105.5964,105.6427,105.5131,105.6057,30429.0
2021-01-26 11:50:00,114.11,114.24,114.08,114.19,32262.0,105.5872,105.7074,105.5594,105.6612,32262.0
2021-01-26 11:55:00,114.23,114.28,114.14,114.19,26921.0,105.6982,105.7445,105.6149,105.6612,26921.0
2021-01-26 12:00:00,114.17,114.31,114.12,114.23,18070.0,105.6427,105.7722,105.5964,105.6982,18070.0
2021-01-26 12:05:00,114.23,114.35,114.23,114.27,15806.0,105.6982,105.8092,105.6982,105.7352,15806.0
2021-01-26 12:10:00,114.26,114.3,114.2,114.27,40531.0,105.726,105.763,105.6704,105.7352,40531.0
2021-01-26 12:15:00,114.27,114.36,114.24,114.3,24312.0,105.7352,105.8185,105.7074,105.763,24312.0
2021-01-26 12:20:00,114.29,114.38,114.28,114.36,21138.0,105.7537,105.837,105.7445,105.8185,21138.0
2021-01-26 12:25:00,114.37,114.51,114.34,114.48,27572.0,105.8277,105.9573,105.8,105.9295,27572.0
2021-01-26 12:30:00,114.47,114.49,114.27,114.29,16066.0,105.9203,105.9388,105.7352,105.7537,16066.0
2021-01-26 12:35:00,114.29,114.31,114.18,114.18,20255.0,105.7537,105.7722,105.6519,105.6519,20255.0
2021-01-26 12:40:00,114.16,114.24,114.07,114.21,15024.0,105.6334,105.7074,105.5501,105.6797,15024.0
2021-01-26 12:45:00,114.23,114.29,114.14,114.22,21898.0,105.6982,105.7537,105.6149,105.6889,21898.0
2021-01-26 12:50:00,114.22,114.31,114.17,114.18,14311.0,105.6889,105.7722,105.6427,105.6519,14311.0
2021-01-26 12:55:00,114.15,114.22,114.1,114.19,17040.0,105.6242,105.6889,105.5779,105.6612,17040.0
2021-01-26 13:00:00,114.2,114.21,114.09,114.1,12751.0,105.6704,105.6797,105.5687,105.5779,12751.0
2021-01-26 13:05:00,114.12,114.22,114.08,114.17,10078.0,105.5964,105.6889,105.5594,105.6427,10078.0
2021-01-26 13:10:00,114.18,114.33,114.18,114.24,12005.0,105.6519,105.7907,105.6519,105.7074,12005.0
2021-01-26 13:15:00,114.26,114.32,114.24,114.31,13400.0,105.726,105.7815,105.7074,105.7722,13400.0
2021-01-26 13:20:00,114.3,114.3,114.15,114.16,16631.0,105.763,105.763,105.6242,105.6334,16631.0
2021-01-26 13:25:00,114.17,114.23,114.14,114.16,11818.0,105.6427,105.6982,105.6149,105.6334,11818.0
2021-01-26 13:30:00,114.18,114.32,114.18,114.32,11031.0,105.6519,105.7815,105.6519,105.7815,11031.0
2021-01-26 13:35:00,114.29,114.31,114.24,114.27,15950.0,105.7537,105.7722,105.7074,105.7352,15950.0
2021-01-26 13:40:00,114.29,114.39,114.28,114.38,11697.0,105.7537,105.8462,105.7445,105.837,11697.0
2021-01-26 13:45:00,114.39,114.45,114.38,114.42,14850.0,105.8462,105.9018,105.837,105.874,14850.0
2021-01-26 13:50:00,114.42,114.49,114.32,114.35,19639.0,105.874,105.9388,105.7815,105.8092,19639.0
2021-01-26 13:55:00,114.37,114.42,114.24,114.24,9782.0,105.8277,105.874,105.7074,105.7074,9782.0
2021-01-26 14:00:00,114.24,114.27,114.21,114.25,16337.0,105.7074,105.7352,105.6797,105.7167,16337.0
2021-01-26 14:05:00,114.26,114.31,114.25,114.27,14679.0,105.726,105.7722,105.7167,105.7352,14679.0
2021-01-26 14:10:00,114.27,114.29,114.21,114.23,14693.0,105.7352,105.7537,105.6797,105.6982,14693.0
2021-01-26 14:15:00,114.23,114.24,114.16,114.21,17333.0,105.6982,105.7074,105.6334,105.6797,17333.0
2021-01-26 14:20:00,114.21,114.32,114.21,114.27,21603.0,105.6797,105.7815,105.6797,105.7352,21603.0
2021-01-26 14:25:00,114.26,114.26,114.09,114.17,31870.0,105.726,105.726,105.5687,105.6427,31870.0
2021-01-26 14:30:00,114.16,114.3,114.15,114.28,15661.0,105.6334,105.763,105.6242,105.7445,15661.0
2021-01-26 14:35:00,114.29,114.42,114.25,114.39,31793.0,105.7537,105.874,105.7167,105.8462,31793.0
2021-01-26 14:40:00,114.39,114.39,114.28,114.29,16195.0,105.8462,105.8462,105.7445,105.7537,16195.0
2021-01-26 14:45:00,114.28,114.34,114.22,114.28,26125.0,105.7445,105.8,105.6889,105.7445,26125.0
2021-01-26 14:50:00,114.29,114.39,114.26,114.34,19178.0,105.7537,105.8462,105.726,105.8,19178.0
2021-01-26 14:55:00,114.33,114.58,114.33,114.57,33117.0,105.7907,106.0221,105.7907,106.0128,33117.0
2021-01-26 15:00:00,114.56,114.65,114.52,114.62,19797.0,106.0035,106.0868,105.9665,106.0591,19797.0
2021-01-26 15:05:00,114.62,114.68,114.57,114.68,28830.0,106.0591,106.1146,106.0128,106.1146,28830.0
2021-01-26 15:10:00,114.68,114.7,114.6,114.67,26729.0,106.1146,106.1331,106.0406,106.1053,26729.0
2021-01-26 15:15:00,114.65,114.68,114.52,114.65,32811.0,106.0868,106.1146,105.9665,106.0868,32811.0
2021-01-26 15:20:00,114.67,114.87,114.66,114.78,48626.0,106.1053,106.2904,106.0961,106.2071,48626.0
2021-01-26 15:25:00,114.8,114.91,114.8,114.83,39954.0,106.2256,106.3274,106.2256,106.2534,39954.0
2021-01-26 15:30:00,114.82,114.89,114.71,114.72,53526.0,106.2441,106.3089,106.1423,106.1516,53526.0
2021-01-26 15:35:00,114.72,114.89,114.72,114.73,60678.0,106.1516,106.3089,106.1516,106.1609,60678.0
2021-01-26 15:40:00,114.73,114.88,114.71,114.82,85017.0,106.1609,106.2996,106.1423,106.2441,85017.0
2021-01-26 15:45:00,114.83,114.85,114.71,114.71,81923.0,106.2534,106.2719,106.1423,106.1423,81923.0
2021-01-26 15:50:00,114.73,114.91,114.72,114.85,140752.0,106.1609,106.3274,106.1516,106.2719,140752.0
2021-01-26 15:55:00,114.85,114.91,114.67,114.7,239208.0,106.2719,106.3274,106.1053,106.1331,239208.0
2021-01-27 09:30:00,115.2,116.7,113.5,115.3,316968.0,106.5957,107.9837,105.0227,106.6883,316968.0
2021-01-27 09:35:00,115.52,115.52,114.09,115.34,85387.0,106.8918,106.8918,105.5687,106.7253,85387.0
2021-01-27 09:40:00,115.34,115.45,114.5,114.8,107583.0,106.7253,106.8271,105.948,106.2256,107583.0
2021-01-27 09:45:00,114.8,116.47,114.65,116.08,153767.0,106.2256,107.7709,106.0868,107.41,153767.0
2021-01-27 09:50:00,116.01,116.45,115.92,116.13,157148.0,107.3452,107.7524,107.262,107.4563,157148.0
2021-01-27 09:55:00,116.15,116.39,115.57,116.02,155399.0,107.4748,107.6969,106.9381,107.3545,155399.0
2021-01-27 10:00:00,116.07,116.41,115.9,116.19,93251.0,107.4008,107.7154,107.2435,107.5118,93251.0
2021-01-27 10:05:00,116.2,116.66,116.05,116.4,168232.0,107.5211,107.9467,107.3823,107.7061,168232.0
2021-01-27 10:10:00,116.46,116.97,116.18,116.84,197032.0,107.7616,108.2335,107.5026,108.1133,197032.0
2021-01-27 10:15:00,116.9,116.96,116.03,116.32,108668.0,108.1688,108.2243,107.3638,107.6321,108668.0
2021-01-27 10:20:00,116.36,116.54,116.18,116.19,94351.0,107.6691,107.8357,107.5026,107.5118,94351.0
2021-01-27 10:25:00,116.16,117.17,116.11,116.84,160633.0,107.484,108.4186,107.4378,108.1133,160633.0
2021-01-27 10:30:00,116.78,117.18,116.67,116.98,115589.0,108.0577,108.4279,107.956,108.2428,115589.0
2021-01-27 10:35:00,117.01,117.1,116.7,116.92,77526.0,108.2706,108.3538,107.9837,108.1873,77526.0
2021-01-27 10:40:00,116.92,117.24,116.86,117.14,65202.0,108.1873,108.4834,108.1318,108.3908,65202.0
2021-01-27 10:45:00,117.16,117.47,116.93,117.33,63604.0,108.4094,108.6962,108.1965,108.5667,63604.0
2021-01-27 10:50:00,117.32,117.44,117.14,117.38,50372.0,108.5574,108.6684,108.3908,108.6129,50372.0
2021-01-27 10:55:00,117.34,117.73,117.18,117.68,82848.0,108.5759,108.9368,108.4279,108.8905,82848.0
2021-01-27 11:00:00,117.71,117.78,116.77,116.84,99043.0,108.9183,108.983,108.0485,108.1133,99043.0
2021-01-27 11:05:00,116.83,117.02,116.71,116.88,45088.0,108.104,108.2798,107.993,108.1503,45088.0
2021-01-27 11:10:00,116.86,117.14,116.82,116.91,45836.0,108.1318,108.3908,108.0948,108.178,45836.0
2021-01-27 11:15:00,116.92,117.19,116.75,117.17,53242.0,108.1873,108.4371,108.03,108.4186,53242.0
2021-01-27 11:20:00,117.17,117.47,117.04,117.27,77607.0,108.4186,108.6962,108.2983,108.5111,77607.0
2021-01-27 11:25:00,117.26,117.26,116.9,117.1,56601.0,108.5019,108.5019,108.1688,108.3538,56601.0
2021-01-27 11:30:00,117.09,117.23,116.99,117.02,70157.0,108.3446,108.4741,108.2521,108.2798,70157.0
2021-01-27 11:35:00,117.02,117.38,116.87,117.33,79865.0,108.2798,108.6129,108.141,108.5667,79865.0
2021-01-27 11:40:00,117.35,117.47,117.3,117.33,38966.0,108.5852,108.6962,108.5389,108.5667,38966.0
2021-01-27 11:45:00,117.33,117.42,117.28,117.32,84891.0,108.5667,108.6499,108.5204,108.5574,84891.0
2021-01-27 11:50:00,117.3,117.47,116.83,116.9,46873.0,108.5389,108.6962,108.104,108.1688,46873.0
2021-01-27 11:55:00,116.94,116.95,116.41,116.51,38059.0,108.2058,108.215,107.7154,107.8079,38059.0
2021-01-27 12:00:00,116.46,116.59,116.35,116.38,36610.0,107.7616,107.8819,107.6599,107.6876,36610.0
2021-01-27 12:05:00,116.33,116.73,116.27,116.43,37387.0,107.6413,108.0115,107.5858,107.7339,37387.0
2021-01-27 12:10:00,116.45,116.76,116.45,116.71,30789.0,107.7524,108.0392,107.7524,107.993,30789.0
2021-01-27 12:15:00,116.69,116.94,116.64,116.91,59472.0,107.9745,108.2058,107.9282,108.178,59472.0
2021-01-27 12:20:00,116.94,116.99,116.42,116.43,36402.0,108.2058,108.2521,107.7246,107.7339,36402.0
2021-01-27 12:25:00,116.45,116.6,116.31,116.42,33451.0,107.7524,107.8912,107.6228,107.7246,33451.0
2021-01-27 12:30:00,116.41,116.41,115.95,115.99,38076.0,107.7154,107.7154,107.2897,107.3267,38076.0
2021-01-27 12:35:00,116.0,116.26,115.96,116.26,44391.0,107.336,107.5766,107.299,107.5766,44391.0
2021-01-27 12:40:00,116.24,116.53,116.2,116.53,24463.0,107.5581,107.8264,107.5211,107.8264,24463.0
2021-01-27 12:45:00,116.52,116.6,116.24,116.32,23416.0,107.8172,107.8912,107.5581,107.6321,23416.0
2021-01-27 12:50:00,116.32,116.39,116.22,116.27,21580.0,107.6321,107.6969,107.5396,107.5858,21580.0
2021-01-27 12:55:00,116.28,116.41,116.13,116.41,20467.0,107.5951,107.7154,107.4563,107.7154,20467.0
2021-01-27 13:00:00,116.41,116.66,116.36,116.56,27038.0,107.7154,107.9467,107.6691,107.8542,27038.0
2021-01-27 13:05:00,116.56,116.65,116.38,116.65,20881.0,107.8542,107.9374,107.6876,107.9374,20881.0
2021-01-27 13:10:00,116.66,116.67,116.37,116.6,35242.0,107.9467,107.956,107.6784,107.8912,35242.0
2021-01-27 13:15:00,116.57,116.61,116.41,116.49,36863.0,107.8634,107.9004,107.7154,107.7894,36863.0
2021-01-27 13:20:00,116.49,116.51,116.26,116.29,28048.0,107.7894,107.8079,107.5766,107.6043,28048.0
2021-01-27 13:25:00,116.27,116.6,116.26,116.44,27742.0,107.5858,107.8912,107.5766,107.7431,27742.0
2021-01-27 13:30:00,116.44,116.47,116.07,116.2,29203.0,107.7431,107.7709,107.4008,107.5211,29203.0
2021-01-27 13:35:00,116.14,116.26,116.1,116.19,21525.0,107.4655,107.5766,107.4285,107.5118,21525.0
2021-01-27 13:40:00,116.19,116.2,115.98,116.03,21953.0,107.5118,107.5211,107.3175,107.3638,21953.0
2021-01-27 13:45:00,116.04,116.1,115.88,115.88,36095.0,107.373,107.4285,107.225,107.225,36095.0
2021-01-27 13:50:00,115.81,115.83,115.64,115.81,58768.0,107.1602,107.1787,107.0029,107.1602,58768.0
2021-01-27 13:55:00,115.84,115.95,115.72,115.75,21024.0,107.1879,107.2897,107.0769,107.1047,21024.0
2021-01-27 14:00:00,115.76,116.02,115.7,115.77,39652.0,107.1139,107.3545,107.0584,107.1232,39652.0
2021-01-27 14:05:00,115.78,115.82,115.57,115.64,33030.0,107.1324,107.1694,106.9381,107.0029,33030.0
2021-01-27 14:10:00,115.61,115.71,115.57,115.65,47563.0,106.9751,107.0677,106.9381,107.0121,47563.0
2021-01-27 14:15:00,115.66,115.67,115.49,115.55,107636.0,107.0214,107.0306,106.8641,106.9196,107636.0
2021-01-27 14:20:00,115.59,115.87,115.49,115.82,53825.0,106.9566,107.2157,106.8641,107.1694,53825.0
2021-01-27 14:25:00,115.84,116.03,115.77,115.79,293359.0,107.1879,107.3638,107.1232,107.1417,293359.0
2021-01-27 14:30:00,115.79,115.92,115.31,115.49,245191.0,107.1417,107.262,106.6975,106.8641,245191.0
2021-01-27 14:35:00,115.45,115.71,115.4,115.66,30002.0,106.8271,107.0677,106.7808,107.0214,30002.0
2021-01-27 14:40:00,115.64,116.09,115.54,115.93,44250.0,107.0029,107.4193,106.9104,107.2712,44250.0
2021-01-27 14:45:00,115.91,116.05,115.1,115.19,31098.0,107.2527,107.3823,106.5032,106.5865,31098.0
2021-01-27 14:50:00,115.24,115.31,114.81,115.04,35724.0,106.6328,106.6975,106.2349,106.4477,35724.0
2021-01-27 14:55:00,115.07,115.19,114.85,114.85,132709.0,106.4755,106.5865,106.2719,106.2719,132709.0
2021-01-27 15:00:00,114.92,114.92,114.64,114.82,61729.0,106.3367,106.3367,106.0776,106.2441,61729.0
2021-01-27 15:05:00,114.83,114.88,114.7,114.85,71516.0,106.2534,106.2996,106.1331,106.2719,71516.0
2021-01-27 15:10:00,114.87,115.35,114.78,115.31,89099.0,106.2904,106.7345,106.2071,106.6975,89099.0
2021-01-27 15:15:00,115.28,115.61,115.14,115.29,92003.0,106.6698,106.9751,106.5402,106.679,92003.0
2021-01-27 15:20:00,115.26,115.4,115.05,115.06,46779.0,106.6513,106.7808,106.457,106.4662,46779.0
2021-01-27 15:25:00,115.06,115.18,114.52,114.57,60048.0,106.4662,106.5772,105.9665,106.0128,60048.0
2021-01-27 15:30:00,114.57,114.6,114.31,114.48,109684.0,106.0128,106.0406,105.7722,105.9295,109684.0
2021-01-27 15:35:00,114.47,114.52,113.93,114.13,135108.0,105.9203,105.9665,105.4206,105.6057,135108.0
2021-01-27 15:40:00,114.12,114.13,113.9,114.0,86617.0,105.5964,105.6057,105.3928,105.4854,86617.0
2021-01-27 15:45:00,113.98,114.39,113.82,114.29,157761.0,105.4669,105.8462,105.3188,105.7537,157761.0
2021-01-27 15:50:00,114.28,114.49,114.15,114.18,216698.0,105.7445,105.9388,105.6242,105.6519,216698.0
2021-01-27 15:55:00,114.17,114.59,114.05,114.29,421682.0,105.6427,106.0313,105.5316,105.7537,421682.0
2021-01-28 09:30:00,117.91,118.96,117.14,118.9,247147.0,109.1033,110.0749,108.3908,110.0194,247147.0
2021-01-28 09:35:00,118.89,120.99,118.65,120.85,248994.0,110.0101,111.9533,109.7881,111.8238,248994.0
2021-01-28 09:40:00,120.9,122.0,120.71,121.98,242941.0,111.87,112.8879,111.6942,112.8694,242941.0
2021-01-28 09:45:00,121.95,122.0,120.91,121.5,159369.0,112.8416,112.8879,111.8793,112.4252,159369.0
2021-01-28 09:50:00,121.5,122.35,121.2,122.05,135712.0,112.4252,113.2117,112.1476,112.9341,135712.0
2021-01-28 09:55:00,121.96,122.1,121.56,121.86,196031.0,112.8508,112.9804,112.4807,112.7583,196031.0
2021-01-28 10:00:00,121.83,123.83,121.78,123.83,212932.0,112.7306,114.5812,112.6843,114.5812,212932.0
2021-01-28 10:05:00,123.78,124.07,123.59,123.69,225141.0,114.5349,114.8032,114.3591,114.4516,225141.0
2021-01-28 10:10:00,123.69,123.88,122.66,122.75,234138.0,114.4516,114.6274,113.4986,113.5818,234138.0
2021-01-28 10:15:00,122.83,122.88,122.06,122.51,184708.0,113.6559,113.7021,112.9434,113.3598,184708.0
2021-01-28 10:20:00,122.51,123.34,122.21,122.3,253429.0,113.3598,114.1278,113.0822,113.1655,253429.0
2021-01-28 10:25:00,122.32,122.76,122.06,122.38,104211.0,113.184,113.5911,112.9434,113.2395,104211.0
2021-01-28 10:30:00,122.38,122.68,122.2,122.23,79563.0,113.2395,113.5171,113.0729,113.1007,79563.0
2021-01-28 10:35:00,122.2,122.65,122.14,122.3,63881.0,113.0729,113.4893,113.0174,113.1655,63881.0
2021-01-28 10:40:00,122.27,122.56,122.14,122.5,49842.0,113.1377,113.406,113.0174,113.3505,49842.0
2021-01-28 10:45:00,122.5,122.63,122.35,122.36,85835.0,113.3505,113.4708,113.2117,113.221,85835.0
2021-01-28 10:50:00,122.36,123.08,122.21,123.03,87525.0,113.221,113.8872,113.0822,113.8409,87525.0
2021-01-28 10:55:00,123.07,123.16,122.82,123.1,82651.0,113.8779,113.9612,113.6466,113.9057,82651.0
2021-01-28 11:00:00,123.09,123.21,122.94,123.07,96086.0,113.8964,114.0075,113.7576,113.8779,96086.0
2021-01-28 11:05:00,123.03,123.15,122.31,122.4,210107.0,113.8409,113.952,113.1747,113.258,210107.0
2021-01-28 11:10:00,122.44,123.14,122.4,123.09,226319.0,113.295,113.9427,113.258,113.8964,226319.0
2021-01-28 11:15:00,123.05,123.17,122.7,122.89,70665.0,113.8594,113.9705,113.5356,113.7114,70665.0
2021-01-28 11:20:00,122.93,123.15,122.73,122.83,88008.0,113.7484,113.952,113.5633,113.6559,88008.0
2021-01-28 11:25:00,122.83,123.16,122.77,123.04,78871.0,113.6559,113.9612,113.6003,113.8502,78871.0
2021-01-28 11:30:00,123.06,123.13,122.94,123.0,134927.0,113.8687,113.9335,113.7576,113.8132,134927.0
2021-01-28 11:35:00,123.01,123.15,122.45,122.66,101455.0,113.8224,113.952,113.3042,113.4986,101455.0
2021-01-28 11:40:00,122.66,122.7,122.47,122.5,111590.0,113.4986,113.5356,113.3228,113.3505,111590.0
2021-01-28 11:45:00,122.53,122.65,122.4,122.51,74803.0,113.3783,113.4893,113.258,113.3598,74803.0
2021-01-28 11:50:00,122.55,122.85,122.53,122.73,33839.0,113.3968,113.6744,113.3783,113.5633,33839.0
2021-01-28 11:55:00,122.71,122.85,122.61,122.72,37240.0,113.5448,113.6744,113.4523,113.5541,37240.0
2021-01-28 12:00:00,122.75,122.81,122.48,122.58,60401.0,113.5818,113.6374,113.332,113.4245,60401.0
2021-01-28 12:05:00,122.58,122.99,122.58,122.91,36723.0,113.4245,113.8039,113.4245,113.7299,36723.0
2021-01-28 12:10:00,122.93,123.1,122.72,122.72,38940.0,113.7484,113.9057,113.5541,113.5541,38940.0
2021-01-28 12:15:00,122.73,123.15,122.59,123.11,124354.0,113.5633,113.952,113.4338,113.915,124354.0
2021-01-28 12:20:00,123.11,123.25,123.05,123.13,56818.0,113.915,114.0445,113.8594,113.9335,56818.0
2021-01-28 12:25:00,123.13,123.27,122.92,122.98,73132.0,113.9335,114.063,113.7391,113.7947,73132.0
2021-01-28 12:30:00,122.98,123.5,122.97,123.14,55747.0,113.7947,114.2758,113.7854,113.9427,55747.0
2021-01-28 12:35:00,123.17,123.17,122.61,122.74,63515.0,113.9705,113.9705,113.4523,113.5726,63515.0
2021-01-28 12:40:00,122.73,122.83,122.21,122.25,131474.0,113.5633,113.6559,113.0822,113.1192,131474.0
2021-01-28 12:45:00,122.28,122.36,122.1,122.14,42850.0,113.1469,113.221,112.9804,113.0174,42850.0
2021-01-28 12:50:00,122.12,122.42,121.94,122.09,78246.0,112.9989,113.2765,112.8323,112.9711,78246.0
2021-01-28 12:55:00,122.09,122.26,122.01,122.1,145322.0,112.9711,113.1284,112.8971,112.9804,145322.0
2021-01-28 13:00:00,122.06,122.5,122.03,122.36,45702.0,112.9434,113.3505,112.9156,113.221,45702.0
2021-01-28 13:05:00,122.37,122.47,122.24,122.42,35817.0,113.2302,113.3228,113.1099,113.2765,35817.0
2021-01-28 13:10:00,122.44,122.45,122.23,122.32,54216.0,113.295,113.3042,113.1007,113.184,54216.0
2021-01-28 13:15:00,122.34,122.42,121.99,122.03,44037.0,113.2025,113.2765,112.8786,112.9156,44037.0
2021-01-28 13:20:00,122.03,122.11,121.92,121.93,56837.0,112.9156,112.9896,112.8138,112.8231,56837.0
2021-01-28 13:25:00,121.93,121.93,121.7,121.81,37230.0,112.8231,112.8231,112.6103,112.712,37230.0
2021-01-28 13:30:00,121.82,121.97,121.77,121.84,62635.0,112.7213,112.8601,112.675,112.7398,62635.0
2021-01-28 13:35:00,121.85,122.23,121.79,122.23,45787.0,112.7491,113.1007,112.6935,113.1007,45787.0
2021-01-28 13:40:00,122.18,122.27,121.97,122.13,45618.0,113.0544,113.1377,112.8601,113.0081,45618.0
2021-01-28 13:45:00,122.12,122.12,121.91,121.94,39192.0,112.9989,112.9989,112.8046,112.8323,39192.0
2021-01-28 13:50:00,121.94,121.95,121.45,121.45,67504.0,112.8323,112.8416,112.3789,112.3789,67504.0
2021-01-28 13:55:00,121.45,121.49,121.26,121.31,49289.0,112.3789,112.4159,112.2031,112.2494,49289.0
2021-01-28 14:00:00,121.35,121.38,121.03,121.05,42556.0,112.2864,112.3142,111.9903,112.0088,42556.0
2021-01-28 14:05:00,121.04,121.24,121.01,121.14,44609.0,111.9996,112.1846,111.9718,112.0921,44609.0
2021-01-28 14:10:00,121.14,121.39,121.06,121.36,28780.0,112.0921,112.3234,112.0181,112.2957,28780.0
2021-01-28 14:15:00,121.32,121.54,121.15,121.42,47888.0,112.2586,112.4622,112.1013,112.3512,47888.0
2021-01-28 14:20:00,121.43,121.43,121.1,121.31,60198.0,112.3604,112.3604,112.0551,112.2494,60198.0
2021-01-28 14:25:00,121.3,121.5,121.24,121.42,49957.0,112.2401,112.4252,112.1846,112.3512,49957.0
2021-01-28 14:30:00,121.41,121.45,121.23,121.29,36760.0,112.3419,112.3789,112.1754,112.2309,36760.0
2021-01-28 14:35:00,121.3,121.4,121.18,121.19,29317.0,112.2401,112.3327,112.1291,112.1384,29317.0
2021-01-28 14:40:00,121.21,121.32,121.13,121.31,32035.0,112.1569,112.2586,112.0828,112.2494,32035.0
2021-01-28 14:45:00,121.34,121.43,121.25,121.42,33213.0,112.2772,112.3604,112.1939,112.3512,33213.0
2021-01-28 14:50:00,121.4,121.6,121.36,121.42,36590.0,112.3327,112.5177,112.2957,112.3512,36590.0
2021-01-28 14:55:00,121.4,121.78,121.33,121.78,53994.0,112.3327,112.6843,112.2679,112.6843,53994.0
2021-01-28 15:00:00,121.76,121.86,121.55,121.77,71135.0,112.6658,112.7583,112.4715,112.675,71135.0
2021-01-28 15:05:00,121.76,121.95,121.71,121.84,54278.0,112.6658,112.8416,112.6195,112.7398,54278.0
2021-01-28 15:10:00,121.83,121.86,121.64,121.76,57270.0,112.7306,112.7583,112.5547,112.6658,57270.0
2021-01-28 15:15:00,121.81,121.84,121.47,121.58,52249.0,112.712,112.7398,112.3974,112.4992,52249.0
2021-01-28 15:20:00,121.6,121.7,121.51,121.55,53338.0,112.5177,112.6103,112.4345,112.4715,53338.0
2021-01-28 15:25:00,121.56,121.7,121.43,121.43,65205.0,112.4807,112.6103,112.3604,112.3604,65205.0
2021-01-28 15:30:00,121.43,121.51,121.07,121.13,85739.0,112.3604,112.4345,112.0273,112.0828,85739.0
2021-01-28 15:35:00,121.12,121.29,120.94,121.13,116251.0,112.0736,112.2309,111.907,112.0828,116251.0
2021-01-28 15:40:00,121.15,121.23,120.91,120.99,131360.0,112.1013,112.1754,111.8793,111.9533,131360.0
2021-01-28 15:45:00,120.99,121.08,120.85,120.91,150922.0,111.9533,112.0366,111.8238,111.8793,150922.0
2021-01-28 15:50:00,120.91,121.06,120.73,121.01,259100.0,111.8793,112.0181,111.7127,111.9718,259100.0
2021-01-28 15:55:00,121.0,121.06,120.25,120.27,544589.0,111.9625,112.0181,111.2686,111.2871,544589.0
2021-01-29 09:30:00,120.25,120.44,119.71,120.17,317127.0,111.2686,111.4444,110.7689,111.1945,317127.0
2021-01-29 09:35:00,120.17,122.38,120.14,122.15,140215.0,111.1945,113.2395,111.1668,113.0267,140215.0
2021-01-29 09:40:00,122.16,123.23,121.85,122.85,152101.0,113.0359,114.026,112.7491,113.6744,152101.0
2021-01-29 09:45:00,122.96,123.38,122.71,123.37,173117.0,113.7762,114.1648,113.5448,114.1555,173117.0
2021-01-29 09:50:00,123.26,123.26,122.5,122.84,122789.0,114.0537,114.0537,113.3505,113.6651,122789.0
2021-01-29 09:55:00,122.83,123.24,122.67,123.12,102619.0,113.6559,114.0352,113.5078,113.9242,102619.0
2021-01-29 10:00:00,123.1,123.37,122.95,123.2,107386.0,113.9057,114.1555,113.7669,113.9982,107386.0
2021-01-29 10:05:00,123.17,123.61,123.07,123.57,107725.0,113.9705,114.3776,113.8779,114.3406,107725.0
2021-01-29 10:10:00,123.57,123.86,123.52,123.61,75022.0,114.3406,114.6089,114.2943,114.3776,75022.0
2021-01-29 10:15:00,123.63,123.72,122.84,122.84,92106.0,114.3961,114.4794,113.6651,113.6651,92106.0
2021-01-29 10:20:00,122.89,123.92,122.88,123.92,67462.0,113.7114,114.6645,113.7021,114.6645,67462.0
2021-01-29 10:25:00,123.9,123.95,123.73,123.9,62735.0,114.6459,114.6922,114.4886,114.6459,62735.0
2021-01-29 10:30:00,123.89,123.95,123.12,123.42,96672.0,114.6367,114.6922,113.9242,114.2018,96672.0
2021-01-29 10:35:00,123.43,123.78,123.33,123.34,61627.0,114.2111,114.5349,114.1185,114.1278,61627.0
2021-01-29 10:40:00,123.39,123.56,122.99,123.04,70987.0,114.174,114.3313,113.8039,113.8502,70987.0
2021-01-29 10:45:00,123.11,123.2,122.74,122.97,64372.0,113.915,113.9982,113.5726,113.7854,64372.0
2021-01-29 10:50:00,122.96,123.1,122.77,122.94,106322.0,113.7762,113.9057,113.6003,113.7576,106322.0
2021-01-29 10:55:00,122.96,123.37,122.83,123.19,129662.0,113.7762,114.1555,113.6559,113.989,129662.0
2021-01-29 11:00:00,123.2,123.34,123.02,123.19,100351.0,113.9982,114.1278,113.8317,113.989,100351.0
2021-01-29 11:05:00,123.19,123.19,122.66,122.92,152883.0,113.989,113.989,113.4986,113.7391,152883.0
2021-01-29 11:10:00,122.9,123.0,122.77,122.92,133051.0,113.7206,113.8132,113.6003,113.7391,133051.0
2021-01-29 11:15:00,122.92,123.12,122.86,123.01,101026.0,113.7391,113.9242,113.6836,113.8224,101026.0
2021-01-29 11:20:00,123.0,123.47,123.0,123.35,70712.0,113.8132,114.2481,113.8132,114.137,70712.0
2021-01-29 11:25:00,123.35,123.39,122.94,122.94,101439.0,114.137,114.174,113.7576,113.7576,101439.0
2021-01-29 11:30:00,122.89,123.07,122.78,122.82,107804.0,113.7114,113.8779,113.6096,113.6466,107804.0
2021-01-29 11:35:00,122.85,122.9,122.56,122.78,75086.0,113.6744,113.7206,113.406,113.6096,75086.0
2021-01-29 11:40:00,122.74,123.0,122.73,122.9,71890.0,113.5726,113.8132,113.5633,113.7206,71890.0
2021-01-29 11:45:00,122.86,123.01,122.84,122.91,48982.0,113.6836,113.8224,113.6651,113.7299,48982.0
2021-01-29 11:50:00,122.93,122.93,122.63,122.73,56784.0,113.7484,113.7484,113.4708,113.5633,56784.0
2021-01-29 11:55:00,122.74,122.94,122.71,122.75,42485.0,113.5726,113.7576,113.5448,113.5818,42485.0
2021-01-29 12:00:00,122.73,122.82,122.59,122.76,59006.0,113.5633,113.6466,113.4338,113.5911,59006.0
2021-01-29 12:05:00,122.73,122.8,122.67,122.75,47165.0,113.5633,113.6281,113.5078,113.5818,47165.0
2021-01-29 12:10:00,122.77,122.8,122.66,122.73,179716.0,113.6003,113.6281,113.4986,113.5633,179716.0
2021-01-29 12:15:00,122.73,122.87,122.49,122.75,152057.0,113.5633,113.6929,113.3413,113.5818,152057.0
2021-01-29 12:20:00,122.75,122.8,122.64,122.72,86634.0,113.5818,113.6281,113.4801,113.5541,86634.0
2021-01-29 12:25:00,122.72,122.89,122.67,122.82,54930.0,113.5541,113.7114,113.5078,113.6466,54930.0
2021-01-29 12:30:00,122.8,122.98,122.73,122.8,81326.0,113.6281,113.7947,113.5633,113.6281,81326.0
2021-01-29 12:35:00,122.8,122.86,122.71,122.78,56434.0,113.6281,113.6836,113.5448,113.6096,56434.0
2021-01-29 12:40:00,122.76,122.93,122.69,122.75,66621.0,113.5911,113.7484,113.5263,113.5818,66621.0
2021-01-29 12:45:00,122.79,122.83,122.55,122.61,101308.0,113.6189,113.6559,113.3968,113.4523,101308.0
2021-01-29 12:50:00,122.64,122.95,122.53,122.91,96064.0,113.4801,113.7669,113.3783,113.7299,96064.0
2021-01-29 12:55:00,122.92,122.96,122.62,122.66,77490.0,113.7391,113.7762,113.4615,113.4986,77490.0
2021-01-29 13:00:00,122.63,122.84,122.57,122.71,51423.0,113.4708,113.6651,113.4153,113.5448,51423.0
2021-01-29 13:05:00,122.71,122.85,122.6,122.76,64033.0,113.5448,113.6744,113.443,113.5911,64033.0
2021-01-29 13:10:00,122.76,122.83,122.68,122.77,40169.0,113.5911,113.6559,113.5171,113.6003,40169.0
2021-01-29 13:15:00,122.75,122.76,122.59,122.68,83334.0,113.5818,113.5911,113.4338,113.5171,83334.0
2021-01-29 13:20:00,122.68,122.91,122.62,122.75,41588.0,113.5171,113.7299,113.4615,113.5818,41588.0
2021-01-29 13:25:00,122.73,123.22,122.67,123.19,52308.0,113.5633,114.0167,113.5078,113.989,52308.0
2021-01-29 13:30:00,123.18,123.55,123.05,123.55,102038.0,113.9797,114.3221,113.8594,114.3221,102038.0
2021-01-29 13:35:00,123.56,123.69,123.43,123.67,76753.0,114.3313,114.4516,114.2111,114.4331,76753.0
2021-01-29 13:40:00,123.65,123.72,123.56,123.59,51518.0,114.4146,114.4794,114.3313,114.3591,51518.0
2021-01-29 13:45:00,123.58,123.71,123.44,123.51,55905.0,114.3498,114.4701,114.2203,114.2851,55905.0
2021-01-29 13:50:00,123.52,123.96,123.51,123.96,82853.0,114.2943,114.7015,114.2851,114.7015,82853.0
2021-01-29 13:55:00,123.97,124.34,123.95,124.31,146523.0,114.7107,115.0531,114.6922,115.0253,146523.0
2021-01-29 14:00:00,124.31,124.72,124.25,124.4,164651.0,115.0253,115.4047,114.9698,115.1086,164651.0
2021-01-29 14:05:00,124.42,124.56,124.22,124.25,127957.0,115.1271,115.2567,114.942,114.9698,127957.0
2021-01-29 14:10:00,124.26,124.29,124.09,124.23,80278.0,114.9791,115.0068,114.8218,114.9513,80278.0
2021-01-29 14:15:00,124.24,124.26,124.0,124.19,87413.0,114.9606,114.9791,114.7385,114.9143,87413.0
2021-01-29 14:20:00,124.18,124.25,124.06,124.18,63567.0,114.905,114.9698,114.794,114.905,63567.0
2021-01-29 14:25:00,124.19,124.2,123.87,123.97,99938.0,114.9143,114.9235,114.6182,114.7107,99938.0
2021-01-29 14:30:00,123.94,124.01,123.76,123.81,80676.0,114.683,114.7477,114.5164,114.5627,80676.0
2021-01-29 14:35:00,123.81,124.1,123.8,123.91,89820.0,114.5627,114.831,114.5534,114.6552,89820.0
2021-01-29 14:40:00,123.92,124.04,123.81,124.0,63645.0,114.6645,114.7755,114.5627,114.7385,63645.0
2021-01-29 14:45:00,124.0,124.13,123.84,123.95,59957.0,114.7385,114.8588,114.5904,114.6922,59957.0
2021-01-29 14:50:00,123.95,124.08,123.93,123.93,35721.0,114.6922,114.8125,114.6737,114.6737,35721.0
2021-01-29 14:55:00,123.88,123.97,123.69,123.84,58896.0,114.6274,114.7107,114.4516,114.5904,58896.0
2021-01-29 15:00:00,123.86,124.15,123.86,123.9,76585.0,114.6089,114.8773,114.6089,114.6459,76585.0
2021-01-29 15:05:00,123.9,124.1,123.89,123.97,38120.0,114.6459,114.831,114.6367,114.7107,38120.0
2021-01-29 15:10:00,123.97,124.04,123.87,123.95,70364.0,114.7107,114.7755,114.6182,114.6922,70364.0
2021-01-29 15:15:00,123.99,124.04,123.87,123.94,51446.0,114.7292,114.7755,114.6182,114.683,51446.0
2021-01-29 15:20:00,123.94,124.05,123.8,123.8,89435.0,114.683,114.7847,114.5534,114.5534,89435.0
2021-01-29 15:25:00,123.84,124.0,123.75,123.92,97267.0,114.5904,114.7385,114.5072,114.6645,97267.0
2021-01-29 15:30:00,123.92,124.17,123.89,124.11,138924.0,114.6645,114.8958,114.6367,114.8403,138924.0
2021-01-29 15:35:00,124.11,124.12,123.65,123.79,190865.0,114.8403,114.8495,114.4146,114.5442,190865.0
2021-01-29 15:40:00,123.79,124.03,123.79,123.87,139647.0,114.5442,114.7662,114.5442,114.6182,139647.0
2021-01-29 15:45:00,123.85,123.95,123.67,123.83,102734.0,114.5997,114.6922,114.4331,114.5812,102734.0
2021-01-29 15:50:00,123.82,124.36,123.78,124.23,253863.0,114.5719,115.0716,114.5349,114.9513,253863.0
2021-01-29 15:55:00,124.23,124.49,123.4,123.52,431380.0,114.9513,115.1919,114.1833,114.2943,431380.0
2021-02-01 09:30:00,123.24,124.19,122.91,123.55,417897.0,114.0352,114.9143,113.7299,114.3221,417897.0
2021-02-01 09:35:00,123.55,123.61,122.98,123.61,141527.0,114.3221,114.3776,113.7947,114.3776,141527.0
2021-02-01 09:40:00,123.52,123.63,123.16,123.44,117317.0,114.2943,114.3961,113.9612,114.2203,117317.0
2021-02-01 09:45:00,123.39,123.63,123.21,123.58,123244.0,114.174,114.3961,114.0075,114.3498,123244.0
2021-02-01 09:50:00,123.53,123.53,123.12,123.16,134166.0,114.3036,114.3036,113.9242,113.9612,134166.0
2021-02-01 09:55:00,123.16,123.7,123.1,123.69,116021.0,113.9612,114.4609,113.9057,114.4516,116021.0
2021-02-01 10:00:00,123.63,123.7,123.12,123.46,96158.0,114.3961,114.4609,113.9242,114.2388,96158.0
2021-02-01 10:05:00,123.48,123.61,123.23,123.34,61663.0,114.2573,114.3776,114.026,114.1278,61663.0
2021-02-01 10:10:00,123.3,123.3,122.98,123.07,70519.0,114.0908,114.0908,113.7947,113.8779,70519.0
2021-02-01 10:15:00,123.05,123.5,123.0,123.48,36033.0,113.8594,114.2758,113.8132,114.2573,36033.0
2021-02-01 10:20:00,123.47,123.63,123.32,123.59,42296.0,114.2481,114.3961,114.1093,114.3591,42296.0
2021-02-01 10:25:00,123.58,123.95,123.56,123.69,79041.0,114.3498,114.6922,114.3313,114.4516,79041.0
2021-02-01 10:30:00,123.77,124.16,123.74,124.05,39268.0,114.5257,114.8865,114.4979,114.7847,39268.0
2021-02-01 10:35:00,124.05,124.13,123.76,124.05,38546.0,114.7847,114.8588,114.5164,114.7847,38546.0
2021-02-01 10:40:00,124.04,124.05,123.72,123.73,57864.0,114.7755,114.7847,114.4794,114.4886,57864.0
2021-02-01 10:45:00,123.78,123.99,123.52,123.84,85586.0,114.5349,114.7292,114.2943,114.5904,85586.0
2021-02-01 10:50:00,123.82,123.86,123.36,123.39,129442.0,114.5719,114.6089,114.1463,114.174,129442.0
2021-02-01 10:55:00,123.4,123.86,123.37,123.75,60538.0,114.1833,114.6089,114.1555,114.5072,60538.0
2021-02-01 11:00:00,123.76,123.84,123.67,123.76,72620.0,114.5164,114.5904,114.4331,114.5164,72620.0
2021-02-01 11:05:00,123.75,123.98,123.55,123.58,51173.0,114.5072,114.72,114.3221,114.3498,51173.0
2021-02-01 11:10:00,123.58,123.71,123.48,123.71,41545.0,114.3498,114.4701,114.2573,114.4701,41545.0
2021-02-01 11:15:00,123.74,123.76,123.55,123.6,61307.0,114.4979,114.5164,114.3221,114.3684,61307.0
2021-02-01 11:20:00,123.62,123.85,123.55,123.77,25309.0,114.3869,114.5997,114.3221,114.5257,25309.0
2021-02-01 11:25:00,123.77,123.99,123.77,123.91,35248.0,114.5257,114.7292,114.5257,114.6552,35248.0
2021-02-01 11:30:00,123.92,124.48,123.92,124.23,43284.0,114.6645,115.1826,114.6645,114.9513,43284.0
2021-02-01 11:35:00,124.2,124.21,123.92,124.13,36614.0,114.9235,114.9328,114.6645,114.8588,36614.0
2021-02-01 11:40:00,124.13,124.51,124.13,124.44,64004.0,114.8588,115.2104,114.8588,115.1456,64004.0
2021-02-01 11:45:00,124.47,124.7,124.37,124.67,39407.0,115.1734,115.3862,115.0808,115.3584,39407.0
2021-02-01 11:50:00,124.65,124.68,124.49,124.65,34814.0,115.3399,115.3677,115.1919,115.3399,34814.0
2021-02-01 11:55:00,124.68,124.82,124.23,124.26,44341.0,115.3677,115.4972,114.9513,114.9791,44341.0
2021-02-01 12:00:00,124.28,124.5,124.27,124.34,36536.0,114.9976,115.2011,114.9883,115.0531,36536.0
2021-02-01 12:05:00,124.34,124.58,124.32,124.53,36278.0,115.0531,115.2752,115.0346,115.2289,36278.0
2021-02-01 12:10:00,124.52,124.66,124.5,124.59,39090.0,115.2196,115.3492,115.2011,115.2844,39090.0
2021-02-01 12:15:00,124.59,124.75,124.54,124.72,51216.0,115.2844,115.4325,115.2381,115.4047,51216.0
2021-02-01 12:20:00,124.7,124.76,124.51,124.53,48580.0,115.3862,115.4417,115.2104,115.2289,48580.0
2021-02-01 12:25:00,124.53,124.63,124.46,124.6,51202.0,115.2289,115.3214,115.1641,115.2937,51202.0
2021-02-01 12:30:00,124.59,124.8,124.55,124.6,67061.0,115.2844,115.4787,115.2474,115.2937,67061.0
2021-02-01 12:35:00,124.57,124.65,124.45,124.54,41803.0,115.2659,115.3399,115.1549,115.2381,41803.0
2021-02-01 12:40:00,124.54,124.65,124.24,124.26,56923.0,115.2381,115.3399,114.9606,114.9791,56923.0
2021-02-01 12:45:00,124.24,124.52,124.23,124.52,43651.0,114.9606,115.2196,114.9513,115.2196,43651.0
2021-02-01 12:50:00,124.5,124.6,124.43,124.47,37013.0,115.2011,115.2937,115.1364,115.1734,37013.0
2021-02-01 12:55:00,124.47,124.52,124.28,124.31,24672.0,115.1734,115.2196,114.9976,115.0253,24672.0
2021-02-01 13:00:00,124.32,124.42,124.24,124.27,49968.0,115.0346,115.1271,114.9606,114.9883,49968.0
2021-02-01 13:05:00,124.25,124.3,123.86,123.94,50226.0,114.9698,115.0161,114.6089,114.683,50226.0
2021-02-01 13:10:00,123.94,124.06,123.92,124.01,55180.0,114.683,114.794,114.6645,114.7477,55180.0
2021-02-01 13:15:00,124.01,124.01,123.77,123.83,40342.0,114.7477,114.7477,114.5257,114.5812,40342.0
2021-02-01 13:20:00,123.79,123.82,123.65,123.7,37423.0,114.5442,114.5719,114.4146,114.4609,37423.0
2021-02-01 13:25:00,123.69,123.91,123.68,123.89,22942.0,114.4516,114.6552,114.4424,114.6367,22942.0
2021-02-01 13:30:00,123.89,124.03,123.69,123.81,37179.0,114.6367,114.7662,114.4516,114.5627,37179.0
2021-02-01 13:35:00,123.82,123.85,123.75,123.82,28582.0,114.5719,114.5997,114.5072,114.5719,28582.0
2021-02-01 13:40:00,123.81,123.95,123.81,123.9,21002.0,114.5627,114.6922,114.5627,114.6459,21002.0
2021-02-01 13:45:00,123.9,123.9,123.69,123.7,32090.0,114.6459,114.6459,114.4516,114.4609,32090.0
2021-02-01 13:50:00,123.7,123.76,123.65,123.68,168249.0,114.4609,114.5164,114.4146,114.4424,168249.0
2021-02-01 13:55:00,123.68,123.89,123.68,123.73,223991.0,114.4424,114.6367,114.4424,114.4886,223991.0
2021-02-01 14:00:00,123.73,123.76,123.24,123.24,23983.0,114.4886,114.5164,114.0352,114.0352,23983.0
2021-02-01 14:05:00,123.24,123.33,123.12,123.31,476805.0,114.0352,114.1185,113.9242,114.1,476805.0
2021-02-01 14:10:00,123.29,123.59,123.29,123.5,22156.0,114.0815,114.3591,114.0815,114.2758,22156.0
2021-02-01 14:15:00,123.48,123.81,123.48,123.66,54558.0,114.2573,114.5627,114.2573,114.4239,54558.0
2021-02-01 14:20:00,123.66,123.72,123.49,123.49,20738.0,114.4239,114.4794,114.2666,114.2666,20738.0
2021-02-01 14:25:00,123.47,123.54,123.31,123.37,39014.0,114.2481,114.3128,114.1,114.1555,39014.0
2021-02-01 14:30:00,123.39,123.51,123.34,123.34,33593.0,114.174,114.2851,114.1278,114.1278,33593.0
2021-02-01 14:35:00,123.34,123.34,123.22,123.3,25555.0,114.1278,114.1278,114.0167,114.0908,25555.0
2021-02-01 14:40:00,123.3,123.31,123.19,123.22,36220.0,114.0908,114.1,113.989,114.0167,36220.0
2021-02-01 14:45:00,123.2,123.24,123.05,123.08,64868.0,113.9982,114.0352,113.8594,113.8872,64868.0
2021-02-01 14:50:00,123.09,123.12,122.84,122.89,199298.0,113.8964,113.9242,113.6651,113.7114,199298.0
2021-02-01 14:55:00,122.88,122.89,122.75,122.81,34637.0,113.7021,113.7114,113.5818,113.6374,34637.0
2021-02-01 15:00:00,122.82,123.03,122.82,122.99,30558.0,113.6466,113.8409,113.6466,113.8039,30558.0
2021-02-01 15:05:00,122.99,123.15,122.95,123.07,28246.0,113.8039,113.952,113.7669,113.8779,28246.0
2021-02-01 15:10:00,123.07,123.1,122.78,122.88,53204.0,113.8779,113.9057,113.6096,113.7021,53204.0
2021-02-01 15:15:00,122.89,123.06,122.85,122.98,54075.0,113.7114,113.8687,113.6744,113.7947,54075.0
2021-02-01 15:20:00,123.0,123.01,122.72,122.79,73322.0,113.8132,113.8224,113.5541,113.6189,73322.0
2021-02-01 15:25:00,122.8,122.91,122.79,122.81,35584.0,113.6281,113.7299,113.6189,113.6374,35584.0
2021-02-01 15:30:00,122.8,122.82,122.64,122.72,47546.0,113.6281,113.6466,113.4801,113.5541,47546.0
2021-02-01 15:35:00,122.73,122.89,122.7,122.79,40803.0,113.5633,113.7114,113.5356,113.6189,40803.0
2021-02-01 15:40:00,122.79,123.07,122.72,123.01,80042.0,113.6189,113.8779,113.5541,113.8224,80042.0
2021-02-01 15:45:00,123.0,123.0,122.75,122.79,67732.0,113.8132,113.8132,113.5818,113.6189,67732.0
2021-02-01 15:50:00,122.81,122.87,122.67,122.79,85299.0,113.6374,113.6929,113.5078,113.6189,85299.0
2021-02-01 15:55:00,122.77,122.87,122.5,122.51,255556.0,113.6003,113.6929,113.3505,113.3598,255556.0
2021-02-02 09:30:00,123.4,123.72,122.92,123.28,169885.0,114.1833,114.4794,113.7391,114.0723,169885.0
2021-02-02 09:35:00,123.26,123.47,122.6,122.93,63885.0,114.0537,114.2481,113.443,113.7484,63885.0
2021-02-02 09:40:00,122.93,123.09,121.95,122.21,139253.0,113.7484,113.8964,112.8416,113.0822,139253.0
2021-02-02 09:45:00,122.22,122.37,121.83,121.87,108945.0,113.0914,113.2302,112.7306,112.7676,108945.0
2021-02-02 09:50:00,121.87,122.0,121.61,121.81,72816.0,112.7676,112.8879,112.527,112.712,72816.0
2021-02-02 09:55:00,121.79,122.21,121.78,122.07,111651.0,112.6935,113.0822,112.6843,112.9526,111651.0
2021-02-02 10:00:00,122.05,122.35,121.91,122.04,49251.0,112.9341,113.2117,112.8046,112.9249,49251.0
2021-02-02 10:05:00,121.97,122.15,121.88,121.88,31174.0,112.8601,113.0267,112.7768,112.7768,31174.0
2021-02-02 10:10:00,121.88,121.98,121.72,121.89,38939.0,112.7768,112.8694,112.6288,112.7861,38939.0
2021-02-02 10:15:00,121.92,122.1,121.77,121.85,49353.0,112.8138,112.9804,112.675,112.7491,49353.0
2021-02-02 10:20:00,121.85,121.92,121.78,121.87,30780.0,112.7491,112.8138,112.6843,112.7676,30780.0
2021-02-02 10:25:00,121.88,122.0,121.81,121.91,60879.0,112.7768,112.8879,112.712,112.8046,60879.0
2021-02-02 10:30:00,121.92,122.59,121.92,122.49,49582.0,112.8138,113.4338,112.8138,113.3413,49582.0
2021-02-02 10:35:00,122.46,122.5,121.86,121.9,98590.0,113.3135,113.3505,112.7583,112.7953,98590.0
2021-02-02 10:40:00,121.9,121.92,121.58,121.78,96371.0,112.7953,112.8138,112.4992,112.6843,96371.0
2021-02-02 10:45:00,121.77,121.8,121.42,121.66,79045.0,112.675,112.7028,112.3512,112.5733,79045.0
2021-02-02 10:50:00,121.62,121.88,121.62,121.75,69471.0,112.5362,112.7768,112.5362,112.6565,69471.0
2021-02-02 10:55:00,121.75,121.94,121.72,121.88,42402.0,112.6565,112.8323,112.6288,112.7768,42402.0
2021-02-02 11:00:00,121.88,122.18,121.86,122.18,58185.0,112.7768,113.0544,112.7583,113.0544,58185.0
2021-02-02 11:05:00,122.18,122.35,122.07,122.15,57925.0,113.0544,113.2117,112.9526,113.0267,57925.0
2021-02-02 11:10:00,122.17,122.22,121.82,121.82,84203.0,113.0452,113.0914,112.7213,112.7213,84203.0
2021-02-02 11:15:00,121.83,121.93,121.46,121.51,45549.0,112.7306,112.8231,112.3882,112.4345,45549.0
2021-02-02 11:20:00,121.52,121.7,121.45,121.59,48234.0,112.4437,112.6103,112.3789,112.5085,48234.0
2021-02-02 11:25:00,121.59,121.91,121.56,121.64,33818.0,112.5085,112.8046,112.4807,112.5547,33818.0
2021-02-02 11:30:00,121.65,121.87,121.58,121.87,53236.0,112.564,112.7676,112.4992,112.7676,53236.0
2021-02-02 11:35:00,121.88,121.88,121.61,121.76,29259.0,112.7768,112.7768,112.527,112.6658,29259.0
2021-02-02 11:40:00,121.72,121.74,121.5,121.7,35728.0,112.6288,112.6473,112.4252,112.6103,35728.0
2021-02-02 11:45:00,121.67,121.79,121.57,121.61,26035.0,112.5825,112.6935,112.49,112.527,26035.0
2021-02-02 11:50:00,121.62,121.77,121.6,121.67,38406.0,112.5362,112.675,112.5177,112.5825,38406.0
2021-02-02 11:55:00,121.65,121.66,121.26,121.4,31607.0,112.564,112.5733,112.2031,112.3327,31607.0
2021-02-02 12:00:00,121.4,121.57,121.29,121.57,38315.0,112.3327,112.49,112.2309,112.49,38315.0
2021-02-02 12:05:00,121.59,121.6,121.36,121.48,44912.0,112.5085,112.5177,112.2957,112.4067,44912.0
2021-02-02 12:10:00,121.47,121.55,121.42,121.54,53753.0,112.3974,112.4715,112.3512,112.4622,53753.0
2021-02-02 12:15:00,121.56,121.58,121.31,121.35,36449.0,112.4807,112.4992,112.2494,112.2864,36449.0
2021-02-02 12:20:00,121.33,121.33,121.03,121.07,47478.0,112.2679,112.2679,111.9903,112.0273,47478.0
2021-02-02 12:25:00,121.05,121.12,121.0,121.09,34748.0,112.0088,112.0736,111.9625,112.0458,34748.0
2021-02-02 12:30:00,121.09,121.21,120.98,121.07,42554.0,112.0458,112.1569,111.944,112.0273,42554.0
2021-02-02 12:35:00,121.09,121.35,121.09,121.2,22219.0,112.0458,112.2864,112.0458,112.1476,22219.0
2021-02-02 12:40:00,121.2,121.42,121.18,121.26,35650.0,112.1476,112.3512,112.1291,112.2031,35650.0
2021-02-02 12:45:00,121.27,121.28,121.12,121.14,24079.0,112.2124,112.2216,112.0736,112.0921,24079.0
2021-02-02 12:50:00,121.15,121.29,121.12,121.22,26559.0,112.1013,112.2309,112.0736,112.1661,26559.0
2021-02-02 12:55:00,121.24,121.6,121.21,121.58,35832.0,112.1846,112.5177,112.1569,112.4992,35832.0
2021-02-02 13:00:00,121.6,121.7,121.59,121.67,28909.0,112.5177,112.6103,112.5085,112.5825,28909.0
2021-02-02 13:05:00,121.67,121.82,121.64,121.77,27735.0,112.5825,112.7213,112.5547,112.675,27735.0
2021-02-02 13:10:00,121.76,121.97,121.73,121.8,33777.0,112.6658,112.8601,112.638,112.7028,33777.0
2021-02-02 13:15:00,121.8,121.8,121.51,121.61,25831.0,112.7028,112.7028,112.4345,112.527,25831.0
2021-02-02 13:20:00,121.62,121.7,121.5,121.64,40971.0,112.5362,112.6103,112.4252,112.5547,40971.0
2021-02-02 13:25:00,121.64,121.72,121.56,121.57,42499.0,112.5547,112.6288,112.4807,112.49,42499.0
2021-02-02 13:30:00,121.57,121.74,121.56,121.67,37182.0,112.49,112.6473,112.4807,112.5825,37182.0
2021-02-02 13:35:00,121.66,121.76,121.64,121.7,22658.0,112.5733,112.6658,112.5547,112.6103,22658.0
2021-02-02 13:40:00,121.7,121.83,121.7,121.8,46646.0,112.6103,112.7306,112.6103,112.7028,46646.0
2021-02-02 13:45:00,121.82,121.87,121.77,121.81,49885.0,112.7213,112.7676,112.675,112.712,49885.0
2021-02-02 13:50:00,121.83,121.83,121.67,121.7,35289.0,112.7306,112.7306,112.5825,112.6103,35289.0
2021-02-02 13:55:00,121.72,121.8,121.69,121.71,74856.0,112.6288,112.7028,112.601,112.6195,74856.0
2021-02-02 14:00:00,121.71,121.96,121.71,121.89,34805.0,112.6195,112.8508,112.6195,112.7861,34805.0
2021-02-02 14:05:00,121.89,122.0,121.83,121.95,43409.0,112.7861,112.8879,112.7306,112.8416,43409.0
2021-02-02 14:10:00,121.95,121.99,121.79,121.87,37553.0,112.8416,112.8786,112.6935,112.7676,37553.0
2021-02-02 14:15:00,121.86,121.86,121.64,121.67,134745.0,112.7583,112.7583,112.5547,112.5825,134745.0
2021-02-02 14:20:00,121.68,121.77,121.51,121.57,50444.0,112.5918,112.675,112.4345,112.49,50444.0
2021-02-02 14:25:00,121.58,121.63,121.44,121.61,82085.0,112.4992,112.5455,112.3697,112.527,82085.0
2021-02-02 14:30:00,121.64,121.81,121.63,121.76,35312.0,112.5547,112.712,112.5455,112.6658,35312.0
2021-02-02 14:35:00,121.77,121.89,121.76,121.8,48306.0,112.675,112.7861,112.6658,112.7028,48306.0
2021-02-02 14:40:00,121.8,121.92,121.65,121.8,51268.0,112.7028,112.8138,112.564,112.7028,51268.0
2021-02-02 14:45:00,121.79,121.81,121.62,121.66,29838.0,112.6935,112.712,112.5362,112.5733,29838.0
2021-02-02 14:50:00,121.65,121.66,121.21,121.21,48530.0,112.564,112.5733,112.1569,112.1569,48530.0
2021-02-02 14:55:00,121.19,121.27,121.11,121.27,60641.0,112.1384,112.2124,112.0643,112.2124,60641.0
2021-02-02 15:00:00,121.28,121.3,121.12,121.15,66326.0,112.2216,112.2401,112.0736,112.1013,66326.0
2021-02-02 15:05:00,121.14,121.32,121.1,121.18,45773.0,112.0921,112.2586,112.0551,112.1291,45773.0
2021-02-02 15:10:00,121.17,121.3,121.08,121.18,41284.0,112.1198,112.2401,112.0366,112.1291,41284.0
2021-02-02 15:15:00,121.19,121.21,121.04,121.05,53732.0,112.1384,112.1569,111.9996,112.0088,53732.0
2021-02-02 15:20:00,121.04,121.21,121.04,121.14,58167.0,111.9996,112.1569,111.9996,112.0921,58167.0
2021-02-02 15:25:00,121.11,121.27,121.11,121.2,44511.0,112.0643,112.2124,112.0643,112.1476,44511.0
2021-02-02 15:30:00,121.16,121.23,121.05,121.07,63185.0,112.1106,112.1754,112.0088,112.0273,63185.0
2021-02-02 15:35:00,121.07,121.39,121.03,121.3,77665.0,112.0273,112.3234,111.9903,112.2401,77665.0
2021-02-02 15:40:00,121.29,121.31,121.03,121.03,71055.0,112.2309,112.2494,111.9903,111.9903,71055.0
2021-02-02 15:45:00,121.04,121.2,121.02,121.05,112386.0,111.9996,112.1476,111.9811,112.0088,112386.0
2021-02-02 15:50:00,121.03,121.09,120.71,120.72,140869.0,111.9903,112.0458,111.6942,111.7035,140869.0
2021-02-02 15:55:00,120.71,120.74,120.23,120.23,403927.0,111.6942,111.722,111.2501,111.2501,403927.0
2021-02-03 09:30:00,119.74,120.48,118.9,120.4,202253.0,110.7967,111.4814,110.0194,111.4074,202253.0
2021-02-03 09:35:00,120.46,120.51,119.77,119.77,56675.0,111.4629,111.5091,110.8244,110.8244,56675.0
2021-02-03 09:40:00,119.74,120.46,119.57,120.04,55599.0,110.7967,111.4629,110.6394,111.0742,55599.0
2021-02-03 09:45:00,120.08,120.12,119.52,119.82,49262.0,111.1113,111.1483,110.5931,110.8707,49262.0
2021-02-03 09:50:00,119.82,120.08,119.34,119.34,47216.0,110.8707,111.1113,110.4265,110.4265,47216.0
2021-02-03 09:55:00,119.35,119.63,119.12,119.63,53393.0,110.4358,110.6949,110.223,110.6949,53393.0
2021-02-03 10:00:00,119.65,119.69,119.29,119.34,35359.0,110.7134,110.7504,110.3803,110.4265,35359.0
2021-02-03 10:05:00,119.35,119.62,119.27,119.41,30433.0,110.4358,110.6856,110.3618,110.4913,30433.0
2021-02-03 10:10:00,119.43,119.64,119.12,119.63,52151.0,110.5098,110.7041,110.223,110.6949,52151.0
2021-02-03 10:15:00,119.64,119.74,119.31,119.31,34308.0,110.7041,110.7967,110.3988,110.3988,34308.0
2021-02-03 10:20:00,119.35,119.8,119.34,119.77,36985.0,110.4358,110.8522,110.4265,110.8244,36985.0
2021-02-03 10:25:00,119.74,119.87,119.64,119.69,28386.0,110.7967,110.9169,110.7041,110.7504,28386.0
2021-02-03 10:30:00,119.75,120.01,119.71,119.89,27675.0,110.8059,111.0465,110.7689,110.9355,27675.0
2021-02-03 10:35:00,119.89,119.94,119.52,119.55,29834.0,110.9355,110.9817,110.5931,110.6208,29834.0
2021-02-03 10:40:00,119.53,119.81,119.4,119.75,39295.0,110.6023,110.8614,110.4821,110.8059,39295.0
2021-02-03 10:45:00,119.76,119.82,119.65,119.76,26280.0,110.8152,110.8707,110.7134,110.8152,26280.0
2021-02-03 10:50:00,119.75,119.86,119.54,119.85,39055.0,110.8059,110.9077,110.6116,110.8984,39055.0
2021-02-03 10:55:00,119.83,119.93,119.65,119.71,21773.0,110.8799,110.9725,110.7134,110.7689,21773.0
2021-02-03 11:00:00,119.75,119.81,119.58,119.61,22566.0,110.8059,110.8614,110.6486,110.6764,22566.0
2021-02-03 11:05:00,119.63,119.85,119.57,119.75,28268.0,110.6949,110.8984,110.6394,110.8059,28268.0
2021-02-03 11:10:00,119.73,119.91,119.68,119.78,35855.0,110.7874,110.954,110.7411,110.8337,35855.0
2021-02-03 11:15:00,119.76,119.88,119.74,119.79,20760.0,110.8152,110.9262,110.7967,110.8429,20760.0
2021-02-03 11:20:00,119.78,119.9,119.77,119.87,27661.0,110.8337,110.9447,110.8244,110.9169,27661.0
2021-02-03 11:25:00,119.84,119.93,119.78,119.82,20520.0,110.8892,110.9725,110.8337,110.8707,20520.0
2021-02-03 11:30:00,119.82,119.89,119.74,119.88,23790.0,110.8707,110.9355,110.7967,110.9262,23790.0
2021-02-03 11:35:00,119.88,119.88,119.72,119.74,19237.0,110.9262,110.9262,110.7781,110.7967,19237.0
2021-02-03 11:40:00,119.75,120.04,119.63,119.93,44387.0,110.8059,111.0742,110.6949,110.9725,44387.0
2021-02-03 11:45:00,119.93,120.01,119.8,119.99,35277.0,110.9725,111.0465,110.8522,111.028,35277.0
2021-02-03 11:50:00,119.99,120.02,119.61,119.68,25965.0,111.028,111.0557,110.6764,110.7411,25965.0
2021-02-03 11:55:00,119.66,119.75,119.53,119.53,22295.0,110.7226,110.8059,110.6023,110.6023,22295.0
2021-02-03 12:00:00,119.56,119.62,119.41,119.49,23915.0,110.6301,110.6856,110.4913,110.5653,23915.0
2021-02-03 12:05:00,119.5,119.61,119.5,119.54,19175.0,110.5746,110.6764,110.5746,110.6116,19175.0
2021-02-03 12:10:00,119.53,119.53,119.16,119.23,31548.0,110.6023,110.6023,110.26,110.3247,31548.0
2021-02-03 12:15:00,119.25,119.63,119.23,119.51,37897.0,110.3433,110.6949,110.3247,110.5838,37897.0
2021-02-03 12:20:00,119.49,119.57,119.37,119.38,26681.0,110.5653,110.6394,110.4543,110.4635,26681.0
2021-02-03 12:25:00,119.38,119.47,119.38,119.41,24680.0,110.4635,110.5468,110.4635,110.4913,24680.0
2021-02-03 12:30:00,119.44,119.6,119.42,119.55,32335.0,110.5191,110.6671,110.5006,110.6208,32335.0
2021-02-03 12:35:00,119.55,119.63,119.45,119.62,20601.0,110.6208,110.6949,110.5283,110.6856,20601.0
2021-02-03 12:40:00,119.63,119.64,119.47,119.6,21714.0,110.6949,110.7041,110.5468,110.6671,21714.0
2021-02-03 12:45:00,119.61,119.62,119.42,119.55,26582.0,110.6764,110.6856,110.5006,110.6208,26582.0
2021-02-03 12:50:00,119.54,119.58,119.45,119.51,18495.0,110.6116,110.6486,110.5283,110.5838,18495.0
2021-02-03 12:55:00,119.52,119.62,119.52,119.56,21762.0,110.5931,110.6856,110.5931,110.6301,21762.0
2021-02-03 13:00:00,119.58,119.66,119.53,119.53,20673.0,110.6486,110.7226,110.6023,110.6023,20673.0
2021-02-03 13:05:00,119.56,119.8,119.56,119.8,16431.0,110.6301,110.8522,110.6301,110.8522,16431.0
2021-02-03 13:10:00,119.78,119.89,119.75,119.83,25754.0,110.8337,110.9355,110.8059,110.8799,25754.0
2021-02-03 13:15:00,119.81,119.96,119.77,119.86,20211.0,110.8614,111.0002,110.8244,110.9077,20211.0
2021-02-03 13:20:00,119.88,120.15,119.88,120.15,23377.0,110.9262,111.176,110.9262,111.176,23377.0
2021-02-03 13:25:00,120.14,120.17,120.03,120.15,22657.0,111.1668,111.1945,111.065,111.176,22657.0
2021-02-03 13:30:00,120.12,120.18,120.07,120.17,20905.0,111.1483,111.2038,111.102,111.1945,20905.0
2021-02-03 13:35:00,120.16,120.36,120.16,120.31,27262.0,111.1853,111.3703,111.1853,111.3241,27262.0
2021-02-03 13:40:00,120.33,120.44,120.3,120.44,16441.0,111.3426,111.4444,111.3148,111.4444,16441.0
2021-02-03 13:45:00,120.42,120.42,120.29,120.29,33248.0,111.4259,111.4259,111.3056,111.3056,33248.0
2021-02-03 13:50:00,120.29,120.32,120.17,120.24,17171.0,111.3056,111.3333,111.1945,111.2593,17171.0
2021-02-03 13:55:00,120.25,120.47,120.23,120.42,20717.0,111.2686,111.4721,111.2501,111.4259,20717.0
2021-02-03 14:00:00,120.42,120.71,120.38,120.67,42155.0,111.4259,111.6942,111.3889,111.6572,42155.0
2021-02-03 14:05:00,120.64,120.79,120.58,120.72,23292.0,111.6294,111.7682,111.5739,111.7035,23292.0
2021-02-03 14:10:00,120.73,120.79,120.68,120.68,24888.0,111.7127,111.7682,111.6664,111.6664,24888.0
2021-02-03 14:15:00,120.68,120.72,120.58,120.64,37947.0,111.6664,111.7035,111.5739,111.6294,37947.0
2021-02-03 14:20:00,120.66,120.79,120.61,120.74,42810.0,111.6479,111.7682,111.6017,111.722,42810.0
2021-02-03 14:25:00,120.75,120.84,120.7,120.76,36808.0,111.7312,111.8145,111.685,111.7405,36808.0
2021-02-03 14:30:00,120.77,120.88,120.73,120.87,28335.0,111.7497,111.8515,111.7127,111.8423,28335.0
2021-02-03 14:35:00,120.88,120.89,120.71,120.75,47517.0,111.8515,111.8608,111.6942,111.7312,47517.0
2021-02-03 14:40:00,120.74,120.75,120.49,120.49,72033.0,111.722,111.7312,111.4906,111.4906,72033.0
2021-02-03 14:45:00,120.5,120.55,120.43,120.46,28556.0,111.4999,111.5462,111.4351,111.4629,28556.0
2021-02-03 14:50:00,120.47,120.56,120.32,120.49,31094.0,111.4721,111.5554,111.3333,111.4906,31094.0
2021-02-03 14:55:00,120.49,120.6,120.44,120.5,34821.0,111.4906,111.5924,111.4444,111.4999,34821.0
2021-02-03 15:00:00,120.5,120.63,120.47,120.57,37862.0,111.4999,111.6202,111.4721,111.5647,37862.0
2021-02-03 15:05:00,120.59,120.59,120.48,120.56,29256.0,111.5832,111.5832,111.4814,111.5554,29256.0
2021-02-03 15:10:00,120.56,120.59,120.46,120.5,35367.0,111.5554,111.5832,111.4629,111.4999,35367.0
2021-02-03 15:15:00,120.49,120.59,120.47,120.51,42377.0,111.4906,111.5832,111.4721,111.5091,42377.0
2021-02-03 15:20:00,120.5,120.51,120.32,120.35,36495.0,111.4999,111.5091,111.3333,111.3611,36495.0
2021-02-03 15:25:00,120.35,120.43,120.22,120.27,43300.0,111.3611,111.4351,111.2408,111.2871,43300.0
2021-02-03 15:30:00,120.25,120.27,119.91,120.02,97382.0,111.2686,111.2871,110.954,111.0557,97382.0
2021-02-03 15:35:00,120.02,120.08,119.92,120.01,105487.0,111.0557,111.1113,110.9632,111.0465,105487.0
2021-02-03 15:40:00,120.03,120.26,120.03,120.11,64139.0,111.065,111.2778,111.065,111.139,64139.0
2021-02-03 15:45:00,120.13,120.3,120.03,120.04,66845.0,111.1575,111.3148,111.065,111.0742,66845.0
2021-02-03 15:50:00,120.02,120.15,119.94,120.04,97086.0,111.0557,111.176,110.9817,111.0742,97086.0
2021-02-03 15:55:00,120.03,120.24,119.99,120.2,269512.0,111.065,111.2593,111.028,111.2223,269512.0
2021-02-04 09:30:00,119.83,119.98,118.79,119.22,193188.0,110.8799,111.0187,109.9176,110.3155,193188.0
2021-02-04 09:35:00,119.23,120.2,119.13,119.84,56215.0,110.3247,111.2223,110.2322,110.8892,56215.0
2021-02-04 09:40:00,119.72,120.34,119.72,120.27,46049.0,110.7781,111.3518,110.7781,111.2871,46049.0
2021-02-04 09:45:00,120.27,120.57,120.04,120.17,29148.0,111.2871,111.5647,111.0742,111.1945,29148.0
2021-02-04 09:50:00,120.16,120.35,120.02,120.07,40263.0,111.1853,111.3611,111.0557,111.102,40263.0
2021-02-04 09:55:00,120.1,120.22,119.93,120.09,55557.0,111.1298,111.2408,110.9725,111.1205,55557.0
2021-02-04 10:00:00,120.1,120.45,120.05,120.39,34463.0,111.1298,111.4536,111.0835,111.3981,34463.0
2021-02-04 10:05:00,120.44,120.73,120.31,120.44,48202.0,111.4444,111.7127,111.3241,111.4444,48202.0
2021-02-04 10:10:00,120.43,120.51,120.25,120.38,41606.0,111.4351,111.5091,111.2686,111.3889,41606.0
2021-02-04 10:15:00,120.39,120.51,120.29,120.46,30585.0,111.3981,111.5091,111.3056,111.4629,30585.0
2021-02-04 10:20:00,120.4,120.45,120.16,120.23,18333.0,111.4074,111.4536,111.1853,111.2501,18333.0
2021-02-04 10:25:00,120.17,120.21,120.06,120.11,25848.0,111.1945,111.2316,111.0928,111.139,25848.0
2021-02-04 10:30:00,120.1,120.4,120.0,120.3,21165.0,111.1298,111.4074,111.0372,111.3148,21165.0
2021-02-04 10:35:00,120.36,120.44,120.13,120.22,17953.0,111.3703,111.4444,111.1575,111.2408,17953.0
2021-02-04 10:40:00,120.22,120.36,120.16,120.24,20988.0,111.2408,111.3703,111.1853,111.2593,20988.0
2021-02-04 10:45:00,120.2,120.21,119.98,120.11,39225.0,111.2223,111.2316,111.0187,111.139,39225.0
2021-02-04 10:50:00,120.13,120.32,119.99,120.23,66784.0,111.1575,111.3333,111.028,111.2501,66784.0
2021-02-04 10:55:00,120.23,120.65,120.15,120.63,76124.0,111.2501,111.6387,111.176,111.6202,76124.0
2021-02-04 11:00:00,120.63,120.73,120.54,120.67,31079.0,111.6202,111.7127,111.5369,111.6572,31079.0
2021-02-04 11:05:00,120.66,120.85,120.62,120.83,29230.0,111.6479,111.8238,111.6109,111.8052,29230.0
2021-02-04 11:10:00,120.84,120.87,120.52,120.66,88619.0,111.8145,111.8423,111.5184,111.6479,88619.0
2021-02-04 11:15:00,120.62,120.82,120.59,120.81,45924.0,111.6109,111.796,111.5832,111.7867,45924.0
2021-02-04 11:20:00,120.78,120.78,120.45,120.6,39807.0,111.759,111.759,111.4536,111.5924,39807.0
2021-02-04 11:25:00,120.59,120.79,120.55,120.62,46799.0,111.5832,111.7682,111.5462,111.6109,46799.0
2021-02-04 11:30:00,120.6,120.83,120.57,120.75,22301.0,111.5924,111.8052,111.5647,111.7312,22301.0
2021-02-04 11:35:00,120.72,120.8,120.49,120.52,42320.0,111.7035,111.7775,111.4906,111.5184,42320.0
2021-02-04 11:40:00,120.52,120.54,120.35,120.38,23374.0,111.5184,111.5369,111.3611,111.3889,23374.0
2021-02-04 11:45:00,120.37,120.47,120.34,120.39,15021.0,111.3796,111.4721,111.3518,111.3981,15021.0
2021-02-04 11:50:00,120.37,120.41,120.27,120.33,16744.0,111.3796,111.4166,111.2871,111.3426,16744.0
2021-02-04 11:55:00,120.3,120.39,120.25,120.32,19565.0,111.3148,111.3981,111.2686,111.3333,19565.0
2021-02-04 12:00:00,120.34,120.35,120.17,120.17,18263.0,111.3518,111.3611,111.1945,111.1945,18263.0
2021-02-04 12:05:00,120.18,120.21,120.09,120.17,24133.0,111.2038,111.2316,111.1205,111.1945,24133.0
2021-02-04 12:10:00,120.18,120.21,119.93,119.97,26245.0,111.2038,111.2316,110.9725,111.0095,26245.0
2021-02-04 12:15:00,119.95,119.98,119.86,119.96,25496.0,110.991,111.0187,110.9077,111.0002,25496.0
2021-02-04 12:20:00,119.94,119.97,119.85,119.94,18032.0,110.9817,111.0095,110.8984,110.9817,18032.0
2021-02-04 12:25:00,119.96,120.11,119.9,120.01,18244.0,111.0002,111.139,110.9447,111.0465,18244.0
2021-02-04 12:30:00,120.03,120.04,119.87,119.9,18866.0,111.065,111.0742,110.9169,110.9447,18866.0
2021-02-04 12:35:00,119.92,119.95,119.75,119.81,38452.0,110.9632,110.991,110.8059,110.8614,38452.0
2021-02-04 12:40:00,119.81,119.86,119.73,119.75,20523.0,110.8614,110.9077,110.7874,110.8059,20523.0
2021-02-04 12:45:00,119.75,119.76,119.68,119.71,32648.0,110.8059,110.8152,110.7411,110.7689,32648.0
2021-02-04 12:50:00,119.71,119.8,119.65,119.67,22900.0,110.7689,110.8522,110.7134,110.7319,22900.0
2021-02-04 12:55:00,119.69,119.88,119.68,119.84,22541.0,110.7504,110.9262,110.7411,110.8892,22541.0
2021-02-04 13:00:00,119.85,119.94,119.78,119.81,20974.0,110.8984,110.9817,110.8337,110.8614,20974.0
2021-02-04 13:05:00,119.81,119.86,119.75,119.78,28004.0,110.8614,110.9077,110.8059,110.8337,28004.0
2021-02-04 13:10:00,119.78,119.8,119.72,119.77,26616.0,110.8337,110.8522,110.7781,110.8244,26616.0
2021-02-04 13:15:00,119.75,119.76,119.64,119.67,22979.0,110.8059,110.8152,110.7041,110.7319,22979.0
2021-02-04 13:20:00,119.65,119.66,119.5,119.53,26885.0,110.7134,110.7226,110.5746,110.6023,26885.0
2021-02-04 13:25:00,119.55,119.6,119.5,119.53,32808.0,110.6208,110.6671,110.5746,110.6023,32808.0
2021-02-04 13:30:00,119.53,119.59,119.43,119.47,47658.0,110.6023,110.6579,110.5098,110.5468,47658.0
2021-02-04 13:35:00,119.49,119.49,119.27,119.29,39271.0,110.5653,110.5653,110.3618,110.3803,39271.0
2021-02-04 13:40:00,119.31,119.45,119.28,119.33,25200.0,110.3988,110.5283,110.371,110.4173,25200.0
2021-02-04 13:45:00,119.36,119.49,119.33,119.48,23029.0,110.445,110.5653,110.4173,110.5561,23029.0
2021-02-04 13:50:00,119.47,119.75,119.47,119.75,24538.0,110.5468,110.8059,110.5468,110.8059,24538.0
2021-02-04 13:55:00,119.74,119.75,119.61,119.62,22111.0,110.7967,110.8059,110.6764,110.6856,22111.0
2021-02-04 14:00:00,119.63,119.78,119.63,119.77,17147.0,110.6949,110.8337,110.6949,110.8244,17147.0
2021-02-04 14:05:00,119.76,119.94,119.74,119.94,23076.0,110.8152,110.9817,110.7967,110.9817,23076.0
2021-02-04 14:10:00,119.92,119.93,119.81,119.83,30051.0,110.9632,110.9725,110.8614,110.8799,30051.0
2021-02-04 14:15:00,119.79,119.79,119.63,119.69,15733.0,110.8429,110.8429,110.6949,110.7504,15733.0
2021-02-04 14:20:00,119.7,119.7,119.58,119.62,19886.0,110.7596,110.7596,110.6486,110.6856,19886.0
2021-02-04 14:25:00,119.63,119.76,119.62,119.76,16409.0,110.6949,110.8152,110.6856,110.8152,16409.0
2021-02-04 14:30:00,119.77,119.86,119.73,119.75,19059.0,110.8244,110.9077,110.7874,110.8059,19059.0
2021-02-04 14:35:00,119.73,119.78,119.65,119.68,24289.0,110.7874,110.8337,110.7134,110.7411,24289.0
2021-02-04 14:40:00,119.69,119.69,119.58,119.61,19164.0,110.7504,110.7504,110.6486,110.6764,19164.0
2021-02-04 14:45:00,119.59,119.7,119.57,119.62,18123.0,110.6579,110.7596,110.6394,110.6856,18123.0
2021-02-04 14:50:00,119.63,119.64,119.56,119.58,18615.0,110.6949,110.7041,110.6301,110.6486,18615.0
2021-02-04 14:55:00,119.57,119.71,119.55,119.65,22180.0,110.6394,110.7689,110.6208,110.7134,22180.0
2021-02-04 15:00:00,119.65,119.66,119.44,119.48,36996.0,110.7134,110.7226,110.5191,110.5561,36996.0
2021-02-04 15:05:00,119.48,119.65,119.43,119.59,29419.0,110.5561,110.7134,110.5098,110.6579,29419.0
2021-02-04 15:10:00,119.6,119.62,119.42,119.42,27112.0,110.6671,110.6856,110.5006,110.5006,27112.0
2021-02-04 15:15:00,119.43,119.51,119.35,119.5,29376.0,110.5098,110.5838,110.4358,110.5746,29376.0
2021-02-04 15:20:00,119.49,119.5,119.35,119.38,22965.0,110.5653,110.5746,110.4358,110.4635,22965.0
2021-02-04 15:25:00,119.37,119.53,119.36,119.52,25730.0,110.4543,110.6023,110.445,110.5931,25730.0
2021-02-04 15:30:00,119.51,119.81,119.49,119.77,47361.0,110.5838,110.8614,110.5653,110.8244,47361.0
2021-02-04 15:35:00,119.76,119.79,119.65,119.73,44234.0,110.8152,110.8429,110.7134,110.7874,44234.0
2021-02-04 15:40:00,119.73,119.93,119.7,119.72,47389.0,110.7874,110.9725,110.7596,110.7781,47389.0
2021-02-04 15:45:00,119.72,119.8,119.71,119.76,45802.0,110.7781,110.8522,110.7689,110.8152,45802.0
2021-02-04 15:50:00,119.73,119.73,119.5,119.51,98831.0,110.7874,110.7874,110.5746,110.5838,98831.0
2021-02-04 15:55:00,119.5,119.86,119.38,119.73,208858.0,110.5746,110.9077,110.4635,110.7874,208858.0
2021-02-05 09:30:00,120.43,121.57,120.04,121.57,139886.0,111.4351,112.49,111.0742,112.49,139886.0
2021-02-05 09:35:00,121.65,121.84,121.36,121.65,84700.0,112.564,112.7398,112.2957,112.564,84700.0
2021-02-05 09:40:00,121.62,121.65,121.3,121.3,51191.0,112.5362,112.564,112.2401,112.2401,51191.0
2021-02-05 09:45:00,121.27,121.55,121.2,121.27,36437.0,112.2124,112.4715,112.1476,112.2124,36437.0
2021-02-05 09:50:00,121.35,121.39,120.95,121.11,18719.0,112.2864,112.3234,111.9163,112.0643,18719.0
2021-02-05 09:55:00,121.12,121.43,120.93,121.43,36157.0,112.0736,112.3604,111.8978,112.3604,36157.0
2021-02-05 10:00:00,121.53,121.73,121.31,121.35,46992.0,112.453,112.638,112.2494,112.2864,46992.0
2021-02-05 10:05:00,121.31,121.65,121.19,121.59,25748.0,112.2494,112.564,112.1384,112.5085,25748.0
2021-02-05 10:10:00,121.59,121.72,121.35,121.52,20112.0,112.5085,112.6288,112.2864,112.4437,20112.0
2021-02-05 10:15:00,121.55,121.65,121.4,121.59,25581.0,112.4715,112.564,112.3327,112.5085,25581.0
2021-02-05 10:20:00,121.61,121.79,121.48,121.52,30553.0,112.527,112.6935,112.4067,112.4437,30553.0
2021-02-05 10:25:00,121.54,121.77,121.53,121.77,33919.0,112.4622,112.675,112.453,112.675,33919.0
2021-02-05 10:30:00,121.79,122.24,121.79,122.19,80636.0,112.6935,113.1099,112.6935,113.0637,80636.0
2021-02-05 10:35:00,122.2,122.35,121.97,122.33,29030.0,113.0729,113.2117,112.8601,113.1932,29030.0
2021-02-05 10:40:00,122.33,122.4,122.16,122.18,53588.0,113.1932,113.258,113.0359,113.0544,53588.0
2021-02-05 10:45:00,122.18,122.29,121.9,122.03,47845.0,113.0544,113.1562,112.7953,112.9156,47845.0
2021-02-05 10:50:00,122.03,122.38,122.0,122.25,44609.0,112.9156,113.2395,112.8879,113.1192,44609.0
2021-02-05 10:55:00,122.26,122.48,122.19,122.43,75963.0,113.1284,113.332,113.0637,113.2857,75963.0
2021-02-05 11:00:00,122.43,122.56,122.36,122.36,41457.0,113.2857,113.406,113.221,113.221,41457.0
2021-02-05 11:05:00,122.34,122.35,122.06,122.13,42707.0,113.2025,113.2117,112.9434,113.0081,42707.0
2021-02-05 11:10:00,122.12,122.19,121.98,122.09,24778.0,112.9989,113.0637,112.8694,112.9711,24778.0
2021-02-05 11:15:00,122.04,122.09,121.94,122.05,30610.0,112.9249,112.9711,112.8323,112.9341,30610.0
2021-02-05 11:20:00,122.06,122.16,121.99,122.08,19737.0,112.9434,113.0359,112.8786,112.9619,19737.0
2021-02-05 11:25:00,122.1,122.11,121.94,122.02,33860.0,112.9804,112.9896,112.8323,112.9064,33860.0
2021-02-05 11:30:00,122.04,122.34,122.03,122.31,26168.0,112.9249,113.2025,112.9156,113.1747,26168.0
2021-02-05 11:35:00,122.31,122.49,122.29,122.36,17038.0,113.1747,113.3413,113.1562,113.221,17038.0
2021-02-05 11:40:00,122.37,122.46,122.33,122.43,17661.0,113.2302,113.3135,113.1932,113.2857,17661.0
2021-02-05 11:45:00,122.44,122.58,122.41,122.49,27725.0,113.295,113.4245,113.2672,113.3413,27725.0
2021-02-05 11:50:00,122.47,122.53,122.4,122.4,20634.0,113.3228,113.3783,113.258,113.258,20634.0
2021-02-05 11:55:00,122.41,122.44,122.32,122.35,20113.0,113.2672,113.295,113.184,113.2117,20113.0
2021-02-05 12:00:00,122.37,122.42,122.24,122.37,25216.0,113.2302,113.2765,113.1099,113.2302,25216.0
2021-02-05 12:05:00,122.38,122.48,122.35,122.35,19409.0,113.2395,113.332,113.2117,113.2117,19409.0
2021-02-05 12:10:00,122.36,122.48,122.18,122.44,28900.0,113.221,113.332,113.0544,113.295,28900.0
2021-02-05 12:15:00,122.44,122.45,122.3,122.37,22570.0,113.295,113.3042,113.1655,113.2302,22570.0
2021-02-05 12:20:00,122.34,122.34,122.22,122.28,22733.0,113.2025,113.2025,113.0914,113.1469,22733.0
2021-02-05 12:25:00,122.29,122.42,122.28,122.41,20317.0,113.1562,113.2765,113.1469,113.2672,20317.0
2021-02-05 12:30:00,122.39,122.41,122.33,122.4,10501.0,113.2487,113.2672,113.1932,113.258,10501.0
2021-02-05 12:35:00,122.38,122.47,122.25,122.4,18446.0,113.2395,113.3228,113.1192,113.258,18446.0
2021-02-05 12:40:00,122.39,122.47,122.33,122.33,12949.0,113.2487,113.3228,113.1932,113.1932,12949.0
2021-02-05 12:45:00,122.34,122.4,122.31,122.39,22340.0,113.2025,113.258,113.1747,113.2487,22340.0
2021-02-05 12:50:00,122.4,122.46,122.34,122.42,16776.0,113.258,113.3135,113.2025,113.2765,16776.0
2021-02-05 12:55:00,122.42,122.61,122.42,122.61,15186.0,113.2765,113.4523,113.2765,113.4523,15186.0
2021-02-05 13:00:00,122.62,122.65,122.37,122.42,26325.0,113.4615,113.4893,113.2302,113.2765,26325.0
2021-02-05 13:05:00,122.43,122.5,122.28,122.36,26546.0,113.2857,113.3505,113.1469,113.221,26546.0
2021-02-05 13:10:00,122.38,122.43,122.14,122.15,30696.0,113.2395,113.2857,113.0174,113.0267,30696.0
2021-02-05 13:15:00,122.17,122.26,122.08,122.25,23019.0,113.0452,113.1284,112.9619,113.1192,23019.0
2021-02-05 13:20:00,122.25,122.46,122.15,122.31,81482.0,113.1192,113.3135,113.0267,113.1747,81482.0
2021-02-05 13:25:00,122.31,122.56,122.31,122.42,34606.0,113.1747,113.406,113.1747,113.2765,34606.0
2021-02-05 13:30:00,122.45,122.56,122.45,122.52,28945.0,113.3042,113.406,113.3042,113.369,28945.0
2021-02-05 13:35:00,122.53,122.66,122.5,122.64,29588.0,113.3783,113.4986,113.3505,113.4801,29588.0
2021-02-05 13:40:00,122.63,122.75,122.59,122.73,43426.0,113.4708,113.5818,113.4338,113.5633,43426.0
2021-02-05 13:45:00,122.72,122.78,122.66,122.73,38371.0,113.5541,113.6096,113.4986,113.5633,38371.0
2021-02-05 13:50:00,122.72,122.79,122.69,122.76,30328.0,113.5541,113.6189,113.5263,113.5911,30328.0
2021-02-05 13:55:00,122.77,122.82,122.76,122.81,30791.0,113.6003,113.6466,113.5911,113.6374,30791.0
2021-02-05 14:00:00,122.79,122.83,122.74,122.76,32128.0,113.6189,113.6559,113.5726,113.5911,32128.0
2021-02-05 14:05:00,122.76,122.83,122.68,122.71,26958.0,113.5911,113.6559,113.5171,113.5448,26958.0
2021-02-05 14:10:00,122.71,122.77,122.67,122.76,26187.0,113.5448,113.6003,113.5078,113.5911,26187.0
2021-02-05 14:15:00,122.77,122.93,122.77,122.91,51194.0,113.6003,113.7484,113.6003,113.7299,51194.0
2021-02-05 14:20:00,122.92,123.07,122.89,123.04,93447.0,113.7391,113.8779,113.7114,113.8502,93447.0
2021-02-05 14:25:00,123.07,123.31,122.99,123.29,56701.0,113.8779,114.1,113.8039,114.0815,56701.0
2021-02-05 14:30:00,123.28,123.35,123.1,123.31,74054.0,114.0723,114.137,113.9057,114.1,74054.0
2021-02-05 14:35:00,123.31,123.44,123.23,123.44,45774.0,114.1,114.2203,114.026,114.2203,45774.0
2021-02-05 14:40:00,123.44,123.58,123.4,123.53,76885.0,114.2203,114.3498,114.1833,114.3036,76885.0
2021-02-05 14:45:00,123.53,123.59,123.02,123.06,58233.0,114.3036,114.3591,113.8317,113.8687,58233.0
2021-02-05 14:50:00,123.06,123.06,122.88,122.97,56879.0,113.8687,113.8687,113.7021,113.7854,56879.0
2021-02-05 14:55:00,122.96,123.08,122.92,123.0,58205.0,113.7762,113.8872,113.7391,113.8132,58205.0
2021-02-05 15:00:00,123.0,123.2,122.95,123.16,106488.0,113.8132,113.9982,113.7669,113.9612,106488.0
2021-02-05 15:05:00,123.16,123.27,123.07,123.25,53412.0,113.9612,114.063,113.8779,114.0445,53412.0
2021-02-05 15:10:00,123.26,123.5,123.24,123.43,69608.0,114.0537,114.2758,114.0352,114.2111,69608.0
2021-02-05 15:15:00,123.45,123.55,123.39,123.53,51319.0,114.2296,114.3221,114.174,114.3036,51319.0
2021-02-05 15:20:00,123.53,123.71,123.5,123.62,65563.0,114.3036,114.4701,114.2758,114.3869,65563.0
2021-02-05 15:25:00,123.63,123.83,123.57,123.75,76642.0,114.3961,114.5812,114.3406,114.5072,76642.0
2021-02-05 15:30:00,123.77,124.05,123.73,123.86,187078.0,114.5257,114.7847,114.4886,114.6089,187078.0
2021-02-05 15:35:00,123.86,123.99,123.79,123.91,160972.0,114.6089,114.7292,114.5442,114.6552,160972.0
2021-02-05 15:40:00,123.88,123.89,123.69,123.87,88390.0,114.6274,114.6367,114.4516,114.6182,88390.0
2021-02-05 15:45:00,123.88,124.08,123.81,123.82,143679.0,114.6274,114.8125,114.5627,114.5719,143679.0
2021-02-05 15:50:00,123.82,124.0,123.81,123.91,171014.0,114.5719,114.7385,114.5627,114.6552,171014.0
2021-02-05 15:55:00,123.9,124.32,123.89,124.04,416849.0,114.6459,115.0346,114.6367,114.7755,416849.0
2021-02-08 09:30:00,125.0,125.8,124.34,125.39,281690.0,115.6638,116.404,115.0531,116.0247,281690.0
2021-02-08 09:35:00,125.37,125.77,125.16,125.35,71353.0,116.0062,116.3763,115.8118,115.9876,71353.0
2021-02-08 09:40:00,125.32,125.47,124.96,125.0,50039.0,115.9599,116.0987,115.6268,115.6638,50039.0
2021-02-08 09:45:00,125.0,125.32,124.68,125.0,48354.0,115.6638,115.9599,115.3677,115.6638,48354.0
2021-02-08 09:50:00,125.04,125.22,124.95,125.17,33214.0,115.7008,115.8674,115.6175,115.8211,33214.0
2021-02-08 09:55:00,125.17,125.17,124.53,124.66,64544.0,115.8211,115.8211,115.2289,115.3492,64544.0
2021-02-08 10:00:00,124.66,125.15,124.58,125.0,45035.0,115.3492,115.8026,115.2752,115.6638,45035.0
2021-02-08 10:05:00,125.03,125.06,124.79,124.98,28890.0,115.6915,115.7193,115.4695,115.6453,28890.0
2021-02-08 10:10:00,124.95,125.0,124.62,124.82,27954.0,115.6175,115.6638,115.3122,115.4972,27954.0
2021-02-08 10:15:00,124.79,124.94,124.74,124.89,27839.0,115.4695,115.6083,115.4232,115.562,27839.0
2021-02-08 10:20:00,124.88,124.96,124.7,124.87,38241.0,115.5528,115.6268,115.3862,115.5435,38241.0
2021-02-08 10:25:00,124.86,124.88,124.34,124.46,18986.0,115.5342,115.5528,115.0531,115.1641,18986.0
2021-02-08 10:30:00,124.46,124.65,124.39,124.59,15551.0,115.1641,115.3399,115.0993,115.2844,15551.0
2021-02-08 10:35:00,124.59,124.73,124.47,124.56,17274.0,115.2844,115.414,115.1734,115.2567,17274.0
2021-02-08 10:40:00,124.61,124.7,124.5,124.53,19684.0,115.3029,115.3862,115.2011,115.2289,19684.0
2021-02-08 10:45:00,124.55,124.95,124.52,124.7,22597.0,115.2474,115.6175,115.2196,115.3862,22597.0
2021-02-08 10:50:00,124.69,124.85,124.67,124.69,22981.0,115.3769,115.525,115.3584,115.3769,22981.0
2021-02-08 10:55:00,124.69,124.93,124.62,124.91,34898.0,115.3769,115.599,115.3122,115.5805,34898.0
2021-02-08 11:00:00,124.9,124.94,124.74,124.75,15436.0,115.5713,115.6083,115.4232,115.4325,15436.0
2021-02-08 11:05:00,124.73,124.76,124.45,124.48,23432.0,115.414,115.4417,115.1549,115.1826,23432.0
2021-02-08 11:10:00,124.45,124.49,124.21,124.21,25671.0,115.1549,115.1919,114.9328,114.9328,25671.0
2021-02-08 11:15:00,124.21,124.33,124.17,124.2,18201.0,114.9328,115.0438,114.8958,114.9235,18201.0
2021-02-08 11:20:00,124.18,124.34,124.17,124.3,70154.0,114.905,115.0531,114.8958,115.0161,70154.0
2021-02-08 11:25:00,124.27,124.36,124.18,124.28,19720.0,114.9883,115.0716,114.905,114.9976,19720.0
2021-02-08 11:30:00,124.28,124.35,124.21,124.33,26669.0,114.9976,115.0623,114.9328,115.0438,26669.0
2021-02-08 11:35:00,124.31,124.31,124.15,124.23,21775.0,115.0253,115.0253,114.8773,114.9513,21775.0
2021-02-08 11:40:00,124.23,124.35,124.19,124.21,21202.0,114.9513,115.0623,114.9143,114.9328,21202.0
2021-02-08 11:45:00,124.22,124.48,124.19,124.45,20972.0,114.942,115.1826,114.9143,115.1549,20972.0
2021-02-08 11:50:00,124.45,124.66,124.45,124.64,13508.0,115.1549,115.3492,115.1549,115.3307,13508.0
2021-02-08 11:55:00,124.66,124.75,124.51,124.55,10573.0,115.3492,115.4325,115.2104,115.2474,10573.0
2021-02-08 12:00:00,124.55,124.64,124.55,124.62,12627.0,115.2474,115.3307,115.2474,115.3122,12627.0
2021-02-08 12:05:00,124.63,124.92,124.61,124.77,28365.0,115.3214,115.5898,115.3029,115.451,28365.0
2021-02-08 12:10:00,124.77,124.82,124.45,124.46,53848.0,115.451,115.4972,115.1549,115.1641,53848.0
2021-02-08 12:15:00,124.48,124.51,124.34,124.51,24471.0,115.1826,115.2104,115.0531,115.2104,24471.0
2021-02-08 12:20:00,124.51,124.61,124.48,124.57,18697.0,115.2104,115.3029,115.1826,115.2659,18697.0
2021-02-08 12:25:00,124.54,124.65,124.39,124.44,19112.0,115.2381,115.3399,115.0993,115.1456,19112.0
2021-02-08 12:30:00,124.41,124.41,124.2,124.21,18510.0,115.1179,115.1179,114.9235,114.9328,18510.0
2021-02-08 12:35:00,124.21,124.23,124.01,124.03,32794.0,114.9328,114.9513,114.7477,114.7662,32794.0
2021-02-08 12:40:00,124.03,124.04,123.93,123.96,25101.0,114.7662,114.7755,114.6737,114.7015,25101.0
2021-02-08 12:45:00,123.95,124.12,123.95,124.06,14814.0,114.6922,114.8495,114.6922,114.794,14814.0
2021-02-08 12:50:00,124.05,124.11,123.92,123.94,21582.0,114.7847,114.8403,114.6645,114.683,21582.0
2021-02-08 12:55:00,123.92,124.21,123.91,124.21,12913.0,114.6645,114.9328,114.6552,114.9328,12913.0
2021-02-08 13:00:00,124.18,124.18,124.08,124.16,10826.0,114.905,114.905,114.8125,114.8865,10826.0
2021-02-08 13:05:00,124.13,124.14,123.99,124.01,6432.0,114.8588,114.868,114.7292,114.7477,6432.0
2021-02-08 13:10:00,124.01,124.1,123.97,124.1,11865.0,114.7477,114.831,114.7107,114.831,11865.0
2021-02-08 13:15:00,124.1,124.14,124.01,124.08,8289.0,114.831,114.868,114.7477,114.8125,8289.0
2021-02-08 13:20:00,124.1,124.1,123.95,123.99,13727.0,114.831,114.831,114.6922,114.7292,13727.0
2021-02-08 13:25:00,123.98,123.99,123.83,123.92,19764.0,114.72,114.7292,114.5812,114.6645,19764.0
2021-02-08 13:30:00,123.9,123.91,123.85,123.89,19629.0,114.6459,114.6552,114.5997,114.6367,19629.0
2021-02-08 13:35:00,123.88,124.15,123.85,124.15,14695.0,114.6274,114.8773,114.5997,114.8773,14695.0
2021-02-08 13:40:00,124.14,124.14,124.04,124.04,7317.0,114.868,114.868,114.7755,114.7755,7317.0
2021-02-08 13:45:00,124.07,124.08,123.86,123.91,10033.0,114.8032,114.8125,114.6089,114.6552,10033.0
2021-02-08 13:50:00,123.91,123.96,123.81,123.84,16107.0,114.6552,114.7015,114.5627,114.5904,16107.0
2021-02-08 13:55:00,123.84,123.99,123.82,123.96,16238.0,114.5904,114.7292,114.5719,114.7015,16238.0
2021-02-08 14:00:00,123.95,124.03,123.95,124.01,21983.0,114.6922,114.7662,114.6922,114.7477,21983.0
2021-02-08 14:05:00,124.02,124.1,124.0,124.01,8461.0,114.757,114.831,114.7385,114.7477,8461.0
2021-02-08 14:10:00,124.03,124.08,124.0,124.07,13662.0,114.7662,114.8125,114.7385,114.8032,13662.0
2021-02-08 14:15:00,124.09,124.12,124.02,124.04,14549.0,114.8218,114.8495,114.757,114.7755,14549.0
2021-02-08 14:20:00,124.03,124.32,124.02,124.3,27364.0,114.7662,115.0346,114.757,115.0161,27364.0
2021-02-08 14:25:00,124.3,124.34,124.04,124.04,10571.0,115.0161,115.0531,114.7755,114.7755,10571.0
2021-02-08 14:30:00,123.96,124.02,123.9,123.99,9175.0,114.7015,114.757,114.6459,114.7292,9175.0
2021-02-08 14:35:00,123.98,124.09,123.98,124.09,17687.0,114.72,114.8218,114.72,114.8218,17687.0
2021-02-08 14:40:00,124.1,124.15,123.99,124.03,11303.0,114.831,114.8773,114.7292,114.7662,11303.0
2021-02-08 14:45:00,124.0,124.03,123.84,123.86,11000.0,114.7385,114.7662,114.5904,114.6089,11000.0
2021-02-08 14:50:00,123.85,123.89,123.77,123.84,15945.0,114.5997,114.6367,114.5257,114.5904,15945.0
2021-02-08 14:55:00,123.87,123.91,123.81,123.84,15227.0,114.6182,114.6552,114.5627,114.5904,15227.0
2021-02-08 15:00:00,123.84,123.99,123.81,123.99,10432.0,114.5904,114.7292,114.5627,114.7292,10432.0
2021-02-08 15:05:00,124.0,124.03,123.96,123.97,9378.0,114.7385,114.7662,114.7015,114.7107,9378.0
2021-02-08 15:10:00,123.98,124.19,123.97,124.19,14905.0,114.72,114.9143,114.7107,114.9143,14905.0
2021-02-08 15:15:00,124.17,124.18,124.04,124.07,7285.0,114.8958,114.905,114.7755,114.8032,7285.0
2021-02-08 15:20:00,124.07,124.16,123.99,123.99,16294.0,114.8032,114.8865,114.7292,114.7292,16294.0
2021-02-08 15:25:00,124.02,124.3,124.02,124.28,25108.0,114.757,115.0161,114.757,114.9976,25108.0
2021-02-08 15:30:00,124.29,124.39,124.26,124.3,25816.0,115.0068,115.0993,114.9791,115.0161,25816.0
2021-02-08 15:35:00,124.3,124.44,124.24,124.29,22304.0,115.0161,115.1456,114.9606,115.0068,22304.0
2021-02-08 15:40:00,124.3,124.3,124.17,124.26,25879.0,115.0161,115.0161,114.8958,114.9791,25879.0
2021-02-08 15:45:00,124.27,124.44,124.25,124.34,43887.0,114.9883,115.1456,114.9698,115.0531,43887.0
2021-02-08 15:50:00,124.35,124.41,124.31,124.33,55564.0,115.0623,115.1179,115.0253,115.0438,55564.0
2021-02-08 15:55:00,124.34,124.54,124.2,124.51,202567.0,115.0531,115.2381,114.9235,115.2104,202567.0
2021-02-09 09:30:00,124.8,125.03,124.45,124.77,126601.0,115.4787,115.6915,115.1549,115.451,126601.0
2021-02-09 09:35:00,124.78,124.85,124.23,124.49,41623.0,115.4602,115.525,114.9513,115.1919,41623.0
2021-02-09 09:40:00,124.4,124.47,124.12,124.34,25827.0,115.1086,115.1734,114.8495,115.0531,25827.0
2021-02-09 09:45:00,124.35,124.35,124.04,124.15,30977.0,115.0623,115.0623,114.7755,114.8773,30977.0
2021-02-09 09:50:00,124.15,124.41,124.12,124.23,52752.0,114.8773,115.1179,114.8495,114.9513,52752.0
2021-02-09 09:55:00,124.27,124.56,124.13,124.18,16809.0,114.9883,115.2567,114.8588,114.905,16809.0
2021-02-09 10:00:00,124.2,124.39,124.14,124.39,19480.0,114.9235,115.0993,114.868,115.0993,19480.0
2021-02-09 10:05:00,124.35,124.55,124.32,124.33,30311.0,115.0623,115.2474,115.0346,115.0438,30311.0
2021-02-09 10:10:00,124.32,124.53,124.29,124.48,23857.0,115.0346,115.2289,115.0068,115.1826,23857.0
2021-02-09 10:15:00,124.44,124.54,124.27,124.28,13842.0,115.1456,115.2381,114.9883,114.9976,13842.0
2021-02-09 10:20:00,124.3,124.4,124.18,124.2,32327.0,115.0161,115.1086,114.905,114.9235,32327.0
2021-02-09 10:25:00,124.2,124.24,124.11,124.23,29743.0,114.9235,114.9606,114.8403,114.9513,29743.0
2021-02-09 10:30:00,124.2,124.22,124.07,124.08,21697.0,114.9235,114.942,114.8032,114.8125,21697.0
2021-02-09 10:35:00,124.08,124.09,123.83,123.85,36021.0,114.8125,114.8218,114.5812,114.5997,36021.0
2021-02-09 10:40:00,123.85,124.1,123.83,123.94,25679.0,114.5997,114.831,114.5812,114.683,25679.0
2021-02-09 10:45:00,123.88,123.99,123.77,123.89,22692.0,114.6274,114.7292,114.5257,114.6367,22692.0
2021-02-09 10:50:00,123.87,123.88,123.73,123.8,27876.0,114.6182,114.6274,114.4886,114.5534,27876.0
2021-02-09 10:55:00,123.81,123.93,123.77,123.79,32743.0,114.5627,114.6737,114.5257,114.5442,32743.0
2021-02-09 11:00:00,123.77,123.78,123.67,123.73,20639.0,114.5257,114.5349,114.4331,114.4886,20639.0
2021-02-09 11:05:00,123.74,123.77,123.61,123.61,16068.0,114.4979,114.5257,114.3776,114.3776,16068.0
2021-02-09 11:10:00,123.64,123.83,123.63,123.73,20292.0,114.4054,114.5812,114.3961,114.4886,20292.0
2021-02-09 11:15:00,123.73,123.85,123.72,123.82,17358.0,114.4886,114.5997,114.4794,114.5719,17358.0
2021-02-09 11:20:00,123.83,124.11,123.82,124.05,23911.0,114.5812,114.8403,114.5719,114.7847,23911.0
2021-02-09 11:25:00,124.03,124.12,124.02,124.03,19036.0,114.7662,114.8495,114.757,114.7662,19036.0
2021-02-09 11:30:00,124.04,124.19,124.01,124.18,32651.0,114.7755,114.9143,114.7477,114.905,32651.0
2021-02-09 11:35:00,124.18,124.19,124.05,124.08,15150.0,114.905,114.9143,114.7847,114.8125,15150.0
2021-02-09 11:40:00,124.09,124.15,124.07,124.11,11963.0,114.8218,114.8773,114.8032,114.8403,11963.0
2021-02-09 11:45:00,124.11,124.33,124.11,124.29,20580.0,114.8403,115.0438,114.8403,115.0068,20580.0
2021-02-09 11:50:00,124.3,124.32,124.12,124.14,12333.0,115.0161,115.0346,114.8495,114.868,12333.0
2021-02-09 11:55:00,124.14,124.16,124.08,124.13,18625.0,114.868,114.8865,114.8125,114.8588,18625.0
2021-02-09 12:00:00,124.12,124.27,124.12,124.24,20472.0,114.8495,114.9883,114.8495,114.9606,20472.0
2021-02-09 12:05:00,124.25,124.37,124.24,124.3,10670.0,114.9698,115.0808,114.9606,115.0161,10670.0
2021-02-09 12:10:00,124.31,124.35,124.26,124.35,15071.0,115.0253,115.0623,114.9791,115.0623,15071.0
2021-02-09 12:15:00,124.32,124.54,124.32,124.49,27043.0,115.0346,115.2381,115.0346,115.1919,27043.0
2021-02-09 12:20:00,124.48,124.54,124.42,124.46,18579.0,115.1826,115.2381,115.1271,115.1641,18579.0
2021-02-09 12:25:00,124.46,124.46,124.34,124.4,12694.0,115.1641,115.1641,115.0531,115.1086,12694.0
2021-02-09 12:30:00,124.38,124.4,124.29,124.35,12764.0,115.0901,115.1086,115.0068,115.0623,12764.0
2021-02-09 12:35:00,124.37,124.45,124.36,124.38,7658.0,115.0808,115.1549,115.0716,115.0901,7658.0
2021-02-09 12:40:00,124.41,124.59,124.39,124.56,13733.0,115.1179,115.2844,115.0993,115.2567,13733.0
2021-02-09 12:45:00,124.55,124.72,124.54,124.7,17550.0,115.2474,115.4047,115.2381,115.3862,17550.0
2021-02-09 12:50:00,124.7,124.7,124.58,124.61,19455.0,115.3862,115.3862,115.2752,115.3029,19455.0
2021-02-09 12:55:00,124.61,124.62,124.51,124.53,16256.0,115.3029,115.3122,115.2104,115.2289,16256.0
2021-02-09 13:00:00,124.52,124.57,124.51,124.52,9581.0,115.2196,115.2659,115.2104,115.2196,9581.0
2021-02-09 13:05:00,124.53,124.55,124.43,124.45,31494.0,115.2289,115.2474,115.1364,115.1549,31494.0
2021-02-09 13:10:00,124.46,124.55,124.46,124.48,21891.0,115.1641,115.2474,115.1641,115.1826,21891.0
2021-02-09 13:15:00,124.48,124.59,124.48,124.59,16657.0,115.1826,115.2844,115.1826,115.2844,16657.0
2021-02-09 13:20:00,124.59,124.75,124.59,124.71,19152.0,115.2844,115.4325,115.2844,115.3954,19152.0
2021-02-09 13:25:00,124.73,124.85,124.73,124.8,13756.0,115.414,115.525,115.414,115.4787,13756.0
2021-02-09 13:30:00,124.8,124.8,124.6,124.62,14771.0,115.4787,115.4787,115.2937,115.3122,14771.0
2021-02-09 13:35:00,124.61,124.63,124.39,124.46,49344.0,115.3029,115.3214,115.0993,115.1641,49344.0
2021-02-09 13:40:00,124.46,124.47,124.37,124.4,12767.0,115.1641,115.1734,115.0808,115.1086,12767.0
2021-02-09 13:45:00,124.4,124.49,124.39,124.42,12593.0,115.1086,115.1919,115.0993,115.1271,12593.0
2021-02-09 13:50:00,124.43,124.44,124.37,124.39,10103.0,115.1364,115.1456,115.0808,115.0993,10103.0
2021-02-09 13:55:00,124.39,124.46,124.38,124.44,21162.0,115.0993,115.1641,115.0901,115.1456,21162.0
2021-02-09 14:00:00,124.44,124.47,124.43,124.45,14401.0,115.1456,115.1734,115.1364,115.1549,14401.0
2021-02-09 14:05:00,124.45,124.5,124.43,124.46,15081.0,115.1549,115.2011,115.1364,115.1641,15081.0
2021-02-09 14:10:00,124.48,124.61,124.46,124.53,50400.0,115.1826,115.3029,115.1641,115.2289,50400.0
2021-02-09 14:15:00,124.55,124.68,124.51,124.65,24291.0,115.2474,115.3677,115.2104,115.3399,24291.0
2021-02-09 14:20:00,124.66,124.76,124.63,124.73,25375.0,115.3492,115.4417,115.3214,115.414,25375.0
2021-02-09 14:25:00,124.74,124.77,124.68,124.69,18400.0,115.4232,115.451,115.3677,115.3769,18400.0
2021-02-09 14:30:00,124.69,124.82,124.67,124.79,22685.0,115.3769,115.4972,115.3584,115.4695,22685.0
2021-02-09 14:35:00,124.78,124.87,124.78,124.82,23531.0,115.4602,115.5435,115.4602,115.4972,23531.0
2021-02-09 14:40:00,124.83,124.87,124.8,124.86,16457.0,115.5065,115.5435,115.4787,115.5342,16457.0
2021-02-09 14:45:00,124.86,124.99,124.82,124.97,36237.0,115.5342,115.6545,115.4972,115.636,36237.0
2021-02-09 14:50:00,124.97,125.02,124.93,124.99,33097.0,115.636,115.6823,115.599,115.6545,33097.0
2021-02-09 14:55:00,125.0,125.0,124.93,124.94,27014.0,115.6638,115.6638,115.599,115.6083,27014.0
2021-02-09 15:00:00,124.93,124.95,124.9,124.92,18553.0,115.599,115.6175,115.5713,115.5898,18553.0
2021-02-09 15:05:00,124.91,124.92,124.73,124.74,36523.0,115.5805,115.5898,115.414,115.4232,36523.0
2021-02-09 15:10:00,124.73,124.73,124.67,124.69,26749.0,115.414,115.414,115.3584,115.3769,26749.0
2021-02-09 15:15:00,124.7,124.81,124.7,124.79,24210.0,115.3862,115.488,115.3862,115.4695,24210.0
2021-02-09 15:20:00,124.8,124.86,124.78,124.8,20359.0,115.4787,115.5342,115.4602,115.4787,20359.0
2021-02-09 15:25:00,124.79,124.83,124.68,124.77,35100.0,115.4695,115.5065,115.3677,115.451,35100.0
2021-02-09 15:30:00,124.76,124.92,124.76,124.92,22590.0,115.4417,115.5898,115.4417,115.5898,22590.0
2021-02-09 15:35:00,124.94,124.94,124.86,124.88,27552.0,115.6083,115.6083,115.5342,115.5528,27552.0
2021-02-09 15:40:00,124.88,124.89,124.75,124.75,32624.0,115.5528,115.562,115.4325,115.4325,32624.0
2021-02-09 15:45:00,124.73,124.89,124.72,124.88,52764.0,115.414,115.562,115.4047,115.5528,52764.0
2021-02-09 15:50:00,124.88,125.08,124.84,125.01,93937.0,115.5528,115.7378,115.5157,115.673,93937.0
2021-02-09 15:55:00,125.01,125.28,124.96,125.15,318759.0,115.673,115.9229,115.6268,115.8026,318759.0
2021-02-10 09:30:00,125.79,125.88,125.11,125.77,146955.0,116.3948,116.4781,115.7656,116.3763,146955.0
2021-02-10 09:35:00,125.84,125.88,125.62,125.77,35350.0,116.441,116.4781,116.2375,116.3763,35350.0
2021-02-10 09:40:00,125.76,126.2,125.64,126.05,48894.0,116.367,116.7742,116.256,116.6354,48894.0
2021-02-10 09:45:00,126.05,126.12,125.49,125.55,31228.0,116.6354,116.7001,116.1172,116.1727,31228.0
2021-02-10 09:50:00,125.57,125.77,125.54,125.54,32618.0,116.1912,116.3763,116.1635,116.1635,32618.0
2021-02-10 09:55:00,125.55,125.79,125.51,125.6,27993.0,116.1727,116.3948,116.1357,116.219,27993.0
2021-02-10 10:00:00,125.67,125.79,125.27,125.32,24215.0,116.2837,116.3948,115.9136,115.9599,24215.0
2021-02-10 10:05:00,125.35,125.55,125.28,125.53,27231.0,115.9876,116.1727,115.9229,116.1542,27231.0
2021-02-10 10:10:00,125.56,125.86,125.54,125.75,26576.0,116.182,116.4596,116.1635,116.3578,26576.0
2021-02-10 10:15:00,125.68,125.86,125.65,125.8,55743.0,116.293,116.4596,116.2652,116.404,55743.0
2021-02-10 10:20:00,125.79,125.84,125.32,125.42,57022.0,116.3948,116.441,115.9599,116.0524,57022.0
2021-02-10 10:25:00,125.44,125.77,125.34,125.64,50275.0,116.0709,116.3763,115.9784,116.256,50275.0
2021-02-10 10:30:00,125.58,125.76,125.4,125.49,32442.0,116.2005,116.367,116.0339,116.1172,32442.0
2021-02-10 10:35:00,125.49,125.7,125.49,125.62,26905.0,116.1172,116.3115,116.1172,116.2375,26905.0
2021-02-10 10:40:00,125.61,125.64,125.32,125.35,44359.0,116.2282,116.256,115.9599,115.9876,44359.0
2021-02-10 10:45:00,125.35,125.38,125.02,125.25,50368.0,115.9876,116.0154,115.6823,115.8951,50368.0
2021-02-10 10:50:00,125.26,125.74,125.26,125.64,22229.0,115.9044,116.3485,115.9044,116.256,22229.0
2021-02-10 10:55:00,125.64,125.84,125.61,125.79,23022.0,116.256,116.441,116.2282,116.3948,23022.0
2021-02-10 11:00:00,125.8,125.93,125.67,125.68,35935.0,116.404,116.5243,116.2837,116.293,35935.0
2021-02-10 11:05:00,125.66,125.82,125.54,125.81,22204.0,116.2745,116.4225,116.1635,116.4133,22204.0
2021-02-10 11:10:00,125.83,126.05,125.78,125.95,30724.0,116.4318,116.6354,116.3855,116.5428,30724.0
2021-02-10 11:15:00,125.96,126.15,125.94,126.08,16270.0,116.5521,116.7279,116.5336,116.6631,16270.0
2021-02-10 11:20:00,126.07,126.1,125.86,125.95,24868.0,116.6539,116.6816,116.4596,116.5428,24868.0
2021-02-10 11:25:00,126.01,126.12,125.98,126.01,24689.0,116.5984,116.7001,116.5706,116.5984,24689.0
2021-02-10 11:30:00,126.01,126.04,125.8,125.96,25415.0,116.5984,116.6261,116.404,116.5521,25415.0
2021-02-10 11:35:00,125.96,126.09,125.86,125.87,18052.0,116.5521,116.6724,116.4596,116.4688,18052.0
2021-02-10 11:40:00,125.86,126.17,125.83,126.11,27951.0,116.4596,116.7464,116.4318,116.6909,27951.0
2021-02-10 11:45:00,126.08,126.09,125.8,125.82,42398.0,116.6631,116.6724,116.404,116.4225,42398.0
2021-02-10 11:50:00,125.83,126.06,125.78,126.06,21071.0,116.4318,116.6446,116.3855,116.6446,21071.0
2021-02-10 11:55:00,126.09,126.19,126.06,126.07,14897.0,116.6724,116.7649,116.6446,116.6539,14897.0
2021-02-10 12:00:00,126.09,126.12,125.85,125.86,26035.0,116.6724,116.7001,116.4503,116.4596,26035.0
2021-02-10 12:05:00,125.88,126.08,125.86,126.04,15971.0,116.4781,116.6631,116.4596,116.6261,15971.0
2021-02-10 12:10:00,126.03,126.04,125.79,125.86,33662.0,116.6169,116.6261,116.3948,116.4596,33662.0
2021-02-10 12:15:00,125.86,125.87,125.66,125.73,32377.0,116.4596,116.4688,116.2745,116.3393,32377.0
2021-02-10 12:20:00,125.73,125.77,125.65,125.69,16750.0,116.3393,116.3763,116.2652,116.3023,16750.0
2021-02-10 12:25:00,125.69,125.9,125.68,125.75,47145.0,116.3023,116.4966,116.293,116.3578,47145.0
2021-02-10 12:30:00,125.72,125.81,125.65,125.8,13686.0,116.33,116.4133,116.2652,116.404,13686.0
2021-02-10 12:35:00,125.79,125.89,125.77,125.8,12745.0,116.3948,116.4873,116.3763,116.404,12745.0
2021-02-10 12:40:00,125.8,125.84,125.61,125.65,32843.0,116.404,116.441,116.2282,116.2652,32843.0
2021-02-10 12:45:00,125.66,125.69,125.61,125.69,23799.0,116.2745,116.3023,116.2282,116.3023,23799.0
2021-02-10 12:50:00,125.7,125.73,125.61,125.63,20154.0,116.3115,116.3393,116.2282,116.2467,20154.0
2021-02-10 12:55:00,125.61,125.63,125.49,125.52,15887.0,116.2282,116.2467,116.1172,116.1449,15887.0
2021-02-10 13:00:00,125.51,125.52,125.22,125.26,27054.0,116.1357,116.1449,115.8674,115.9044,27054.0
2021-02-10 13:05:00,125.26,125.44,125.24,125.38,22038.0,115.9044,116.0709,115.8859,116.0154,22038.0
2021-02-10 13:10:00,125.36,125.44,125.29,125.42,17549.0,115.9969,116.0709,115.9321,116.0524,17549.0
2021-02-10 13:15:00,125.42,125.58,125.38,125.5,16311.0,116.0524,116.2005,116.0154,116.1264,16311.0
2021-02-10 13:20:00,125.53,125.55,125.46,125.55,12684.0,116.1542,116.1727,116.0894,116.1727,12684.0
2021-02-10 13:25:00,125.55,125.58,125.38,125.4,37335.0,116.1727,116.2005,116.0154,116.0339,37335.0
2021-02-10 13:30:00,125.4,125.45,125.3,125.39,34882.0,116.0339,116.0802,115.9414,116.0247,34882.0
2021-02-10 13:35:00,125.4,125.42,125.32,125.41,17475.0,116.0339,116.0524,115.9599,116.0432,17475.0
2021-02-10 13:40:00,125.39,125.41,125.19,125.24,13859.0,116.0247,116.0432,115.8396,115.8859,13859.0
2021-02-10 13:45:00,125.24,125.28,125.22,125.24,10873.0,115.8859,115.9229,115.8674,115.8859,10873.0
2021-02-10 13:50:00,125.25,125.35,125.23,125.28,14314.0,115.8951,115.9876,115.8766,115.9229,14314.0
2021-02-10 13:55:00,125.29,125.4,125.26,125.3,25127.0,115.9321,116.0339,115.9044,115.9414,25127.0
2021-02-10 14:00:00,125.29,125.43,125.21,125.4,46058.0,115.9321,116.0617,115.8581,116.0339,46058.0
2021-02-10 14:05:00,125.42,125.44,125.32,125.38,19465.0,116.0524,116.0709,115.9599,116.0154,19465.0
2021-02-10 14:10:00,125.39,125.39,125.2,125.21,24887.0,116.0247,116.0247,115.8489,115.8581,24887.0
2021-02-10 14:15:00,125.21,125.23,125.05,125.07,32564.0,115.8581,115.8766,115.7101,115.7286,32564.0
2021-02-10 14:20:00,125.07,125.13,124.95,125.13,62401.0,115.7286,115.7841,115.6175,115.7841,62401.0
2021-02-10 14:25:00,125.13,125.47,124.97,125.4,33059.0,115.7841,116.0987,115.636,116.0339,33059.0
2021-02-10 14:30:00,125.41,125.46,125.32,125.41,32748.0,116.0432,116.0894,115.9599,116.0432,32748.0
2021-02-10 14:35:00,125.41,125.45,125.25,125.3,22889.0,116.0432,116.0802,115.8951,115.9414,22889.0
2021-02-10 14:40:00,125.28,125.3,125.07,125.08,30651.0,115.9229,115.9414,115.7286,115.7378,30651.0
2021-02-10 14:45:00,125.07,125.2,125.0,125.15,40232.0,115.7286,115.8489,115.6638,115.8026,40232.0
2021-02-10 14:50:00,125.15,125.2,125.04,125.13,30341.0,115.8026,115.8489,115.7008,115.7841,30341.0
2021-02-10 14:55:00,125.15,125.33,125.15,125.29,26463.0,115.8026,115.9691,115.8026,115.9321,26463.0
2021-02-10 15:00:00,125.29,125.54,125.29,125.44,25546.0,115.9321,116.1635,115.9321,116.0709,25546.0
2021-02-10 15:05:00,125.43,125.52,125.41,125.48,18097.0,116.0617,116.1449,116.0432,116.1079,18097.0
2021-02-10 15:10:00,125.48,125.51,125.36,125.39,29923.0,116.1079,116.1357,115.9969,116.0247,29923.0
2021-02-10 15:15:00,125.4,125.4,125.01,125.07,44097.0,116.0339,116.0339,115.673,115.7286,44097.0
2021-02-10 15:20:00,125.05,125.1,124.96,125.02,36696.0,115.7101,115.7563,115.6268,115.6823,36696.0
2021-02-10 15:25:00,125.02,125.06,124.93,125.01,97895.0,115.6823,115.7193,115.599,115.673,97895.0
2021-02-10 15:30:00,125.01,125.2,125.01,125.15,58150.0,115.673,115.8489,115.673,115.8026,58150.0
2021-02-10 15:35:00,125.14,125.18,125.0,125.01,47868.0,115.7933,115.8303,115.6638,115.673,47868.0
2021-02-10 15:40:00,125.03,125.16,124.89,124.9,63862.0,115.6915,115.8118,115.562,115.5713,63862.0
2021-02-10 15:45:00,124.91,125.01,124.76,124.83,93069.0,115.5805,115.673,115.4417,115.5065,93069.0
2021-02-10 15:50:00,124.85,125.03,124.79,125.0,110309.0,115.525,115.6915,115.4695,115.6638,110309.0
2021-02-10 15:55:00,125.01,125.3,124.87,125.3,198705.0,115.673,115.9414,115.5435,115.9414,198705.0
2021-02-11 09:30:00,125.69,126.17,125.59,125.93,87438.0,116.3023,116.7464,116.2097,116.5243,87438.0
2021-02-11 09:35:00,125.88,125.88,125.41,125.54,29999.0,116.4781,116.4781,116.0432,116.1635,29999.0
2021-02-11 09:40:00,125.58,125.99,125.5,125.7,89462.0,116.2005,116.5798,116.1264,116.3115,89462.0
2021-02-11 09:45:00,125.64,125.84,125.44,125.83,45573.0,116.256,116.441,116.0709,116.4318,45573.0
2021-02-11 09:50:00,125.85,125.86,125.47,125.51,29753.0,116.4503,116.4596,116.0987,116.1357,29753.0
2021-02-11 09:55:00,125.5,125.54,125.35,125.43,43537.0,116.1264,116.1635,115.9876,116.0617,43537.0
2021-02-11 10:00:00,125.4,125.69,125.36,125.59,59659.0,116.0339,116.3023,115.9969,116.2097,59659.0
2021-02-11 10:05:00,125.65,125.85,125.58,125.78,15055.0,116.2652,116.4503,116.2005,116.3855,15055.0
2021-02-11 10:10:00,125.79,125.97,125.69,125.97,39851.0,116.3948,116.5613,116.3023,116.5613,39851.0
2021-02-11 10:15:00,125.99,126.11,125.92,125.98,23006.0,116.5798,116.6909,116.5151,116.5706,23006.0
2021-02-11 10:20:00,125.98,126.24,125.95,126.17,54202.0,116.5706,116.8112,116.5428,116.7464,54202.0
2021-02-11 10:25:00,126.18,126.5,126.15,126.5,17150.0,116.7557,117.0518,116.7279,117.0518,17150.0
2021-02-11 10:30:00,126.54,126.63,126.46,126.62,29653.0,117.0888,117.172,117.0147,117.1628,29653.0
2021-02-11 10:35:00,126.61,126.7,126.43,126.46,22177.0,117.1535,117.2368,116.987,117.0147,22177.0
2021-02-11 10:40:00,126.47,126.62,126.47,126.52,26087.0,117.024,117.1628,117.024,117.0703,26087.0
2021-02-11 10:45:00,126.51,126.58,126.47,126.48,29714.0,117.061,117.1258,117.024,117.0332,29714.0
2021-02-11 10:50:00,126.5,126.57,126.43,126.48,16641.0,117.0518,117.1165,116.987,117.0332,16641.0
2021-02-11 10:55:00,126.48,126.48,126.1,126.14,34427.0,117.0332,117.0332,116.6816,116.7186,34427.0
2021-02-11 11:00:00,126.13,126.16,125.99,126.01,43332.0,116.7094,116.7371,116.5798,116.5984,43332.0
2021-02-11 11:05:00,126.01,126.11,126.0,126.01,29203.0,116.5984,116.6909,116.5891,116.5984,29203.0
2021-02-11 11:10:00,126.02,126.17,125.97,126.07,43327.0,116.6076,116.7464,116.5613,116.6539,43327.0
2021-02-11 11:15:00,126.08,126.18,126.08,126.17,18382.0,116.6631,116.7557,116.6631,116.7464,18382.0
2021-02-11 11:20:00,126.17,126.33,126.15,126.33,22870.0,116.7464,116.8945,116.7279,116.8945,22870.0
2021-02-11 11:25:00,126.33,126.37,126.25,126.26,12171.0,116.8945,116.9315,116.8204,116.8297,12171.0
2021-02-11 11:30:00,126.25,126.43,126.24,126.43,12152.0,116.8204,116.987,116.8112,116.987,12152.0
2021-02-11 11:35:00,126.43,126.62,126.39,126.43,17892.0,116.987,117.1628,116.95,116.987,17892.0
2021-02-11 11:40:00,126.44,126.45,126.36,126.38,9273.0,116.9962,117.0055,116.9222,116.9407,9273.0
2021-02-11 11:45:00,126.36,126.38,126.23,126.27,8882.0,116.9222,116.9407,116.8019,116.8389,8882.0
2021-02-11 11:50:00,126.27,126.28,126.17,126.18,10073.0,116.8389,116.8482,116.7464,116.7557,10073.0
2021-02-11 11:55:00,126.17,126.19,126.11,126.12,4325.0,116.7464,116.7649,116.6909,116.7001,4325.0
2021-02-11 12:00:00,126.15,126.23,126.1,126.22,8159.0,116.7279,116.8019,116.6816,116.7927,8159.0
2021-02-11 12:05:00,126.22,126.24,126.14,126.18,15694.0,116.7927,116.8112,116.7186,116.7557,15694.0
2021-02-11 12:10:00,126.15,126.26,126.03,126.03,10889.0,116.7279,116.8297,116.6169,116.6169,10889.0
2021-02-11 12:15:00,126.03,126.07,125.88,125.92,16565.0,116.6169,116.6539,116.4781,116.5151,16565.0
2021-02-11 12:20:00,125.92,126.05,125.82,125.96,38833.0,116.5151,116.6354,116.4225,116.5521,38833.0
2021-02-11 12:25:00,125.96,125.99,125.76,125.81,25463.0,116.5521,116.5798,116.367,116.4133,25463.0
2021-02-11 12:30:00,125.81,125.87,125.6,125.62,22344.0,116.4133,116.4688,116.219,116.2375,22344.0
2021-02-11 12:35:00,125.62,125.77,125.57,125.6,17752.0,116.2375,116.3763,116.1912,116.219,17752.0
2021-02-11 12:40:00,125.61,125.61,125.37,125.39,19260.0,116.2282,116.2282,116.0062,116.0247,19260.0
2021-02-11 12:45:00,125.39,125.49,125.2,125.49,24654.0,116.0247,116.1172,115.8489,116.1172,24654.0
2021-02-11 12:50:00,125.47,125.52,125.42,125.52,17450.0,116.0987,116.1449,116.0524,116.1449,17450.0
2021-02-11 12:55:00,125.51,125.61,125.43,125.6,6236.0,116.1357,116.2282,116.0617,116.219,6236.0
2021-02-11 13:00:00,125.56,125.59,125.49,125.56,12137.0,116.182,116.2097,116.1172,116.182,12137.0
2021-02-11 13:05:00,125.59,125.73,125.59,125.66,19226.0,116.2097,116.3393,116.2097,116.2745,19226.0
2021-02-11 13:10:00,125.66,125.76,125.58,125.74,8803.0,116.2745,116.367,116.2005,116.3485,8803.0
2021-02-11 13:15:00,125.77,125.77,125.66,125.71,11284.0,116.3763,116.3763,116.2745,116.3208,11284.0
2021-02-11 13:20:00,125.71,125.74,125.63,125.69,16191.0,116.3208,116.3485,116.2467,116.3023,16191.0
2021-02-11 13:25:00,125.67,125.7,125.63,125.67,8738.0,116.2837,116.3115,116.2467,116.2837,8738.0
2021-02-11 13:30:00,125.68,125.68,125.58,125.62,11623.0,116.293,116.293,116.2005,116.2375,11623.0
2021-02-11 13:35:00,125.63,125.78,125.62,125.78,11922.0,116.2467,116.3855,116.2375,116.3855,11922.0
2021-02-11 13:40:00,125.76,125.85,125.75,125.79,11248.0,116.367,116.4503,116.3578,116.3948,11248.0
2021-02-11 13:45:00,125.81,125.87,125.78,125.84,10423.0,116.4133,116.4688,116.3855,116.441,10423.0
2021-02-11 13:50:00,125.85,125.93,125.85,125.91,9929.0,116.4503,116.5243,116.4503,116.5058,9929.0
2021-02-11 13:55:00,125.91,125.91,125.77,125.79,9338.0,116.5058,116.5058,116.3763,116.3948,9338.0
2021-02-11 14:00:00,125.76,125.76,125.67,125.74,13898.0,116.367,116.367,116.2837,116.3485,13898.0
2021-02-11 14:05:00,125.73,125.93,125.73,125.9,11209.0,116.3393,116.5243,116.3393,116.4966,11209.0
2021-02-11 14:10:00,125.89,126.01,125.83,126.0,21566.0,116.4873,116.5984,116.4318,116.5891,21566.0
2021-02-11 14:15:00,125.98,125.99,125.94,125.97,12509.0,116.5706,116.5798,116.5336,116.5613,12509.0
2021-02-11 14:20:00,125.98,126.04,125.91,126.01,21314.0,116.5706,116.6261,116.5058,116.5984,21314.0
2021-02-11 14:25:00,126.03,126.04,125.93,126.0,13674.0,116.6169,116.6261,116.5243,116.5891,13674.0
2021-02-11 14:30:00,125.99,126.17,125.98,126.13,21649.0,116.5798,116.7464,116.5706,116.7094,21649.0
2021-02-11 14:35:00,126.12,126.17,126.05,126.16,26544.0,116.7001,116.7464,116.6354,116.7371,26544.0
2021-02-11 14:40:00,126.16,126.27,126.12,126.27,21261.0,116.7371,116.8389,116.7001,116.8389,21261.0
2021-02-11 14:45:00,126.28,126.38,126.26,126.33,14215.0,116.8482,116.9407,116.8297,116.8945,14215.0
2021-02-11 14:50:00,126.35,126.44,126.29,126.44,22873.0,116.913,116.9962,116.8574,116.9962,22873.0
2021-02-11 14:55:00,126.46,126.52,126.32,126.45,17185.0,117.0147,117.0703,116.8852,117.0055,17185.0
2021-02-11 15:00:00,126.44,126.44,126.37,126.4,14642.0,116.9962,116.9962,116.9315,116.9592,14642.0
2021-02-11 15:05:00,126.41,126.65,126.4,126.63,31680.0,116.9685,117.1906,116.9592,117.172,31680.0
2021-02-11 15:10:00,126.64,126.66,126.49,126.54,23434.0,117.1813,117.1998,117.0425,117.0888,23434.0
2021-02-11 15:15:00,126.54,126.57,126.39,126.5,32160.0,117.0888,117.1165,116.95,117.0518,32160.0
2021-02-11 15:20:00,126.51,126.57,126.41,126.44,24228.0,117.061,117.1165,116.9685,116.9962,24228.0
2021-02-11 15:25:00,126.43,126.55,126.41,126.5,23510.0,116.987,117.098,116.9685,117.0518,23510.0
2021-02-11 15:30:00,126.5,126.51,126.38,126.4,58999.0,117.0518,117.061,116.9407,116.9592,58999.0
2021-02-11 15:35:00,126.4,126.42,126.22,126.33,41406.0,116.9592,116.9777,116.7927,116.8945,41406.0
2021-02-11 15:40:00,126.34,126.49,126.33,126.44,72188.0,116.9037,117.0425,116.8945,116.9962,72188.0
2021-02-11 15:45:00,126.44,126.75,126.43,126.62,66269.0,116.9962,117.2831,116.987,117.1628,66269.0
2021-02-11 15:50:00,126.63,126.84,126.57,126.69,116532.0,117.172,117.3664,117.1165,117.2276,116532.0
2021-02-11 15:55:00,126.71,126.87,126.6,126.81,231739.0,117.2461,117.3941,117.1443,117.3386,231739.0
2021-02-12 09:30:00,126.41,126.84,126.25,126.83,112081.0,116.9685,117.3664,116.8204,117.3571,112081.0
2021-02-12 09:35:00,126.83,127.22,126.82,127.12,46643.0,117.3571,117.718,117.3479,117.6254,46643.0
2021-02-12 09:40:00,127.12,127.79,127.09,127.7,32826.0,117.6254,118.2454,117.5977,118.1621,32826.0
2021-02-12 09:45:00,127.72,128.07,127.69,127.94,56390.0,118.1806,118.5045,118.1529,118.3842,56390.0
2021-02-12 09:50:00,127.91,127.91,127.71,127.83,19555.0,118.3564,118.3564,118.1714,118.2824,19555.0
2021-02-12 09:55:00,127.83,127.88,127.53,127.53,24533.0,118.2824,118.3287,118.0048,118.0048,24533.0
2021-02-12 10:00:00,127.56,127.73,127.37,127.37,37842.0,118.0326,118.1899,117.8568,117.8568,37842.0
2021-02-12 10:05:00,127.37,127.54,127.37,127.43,18340.0,117.8568,118.0141,117.8568,117.9123,18340.0
2021-02-12 10:10:00,127.43,127.63,127.38,127.61,29699.0,117.9123,118.0974,117.866,118.0788,29699.0
2021-02-12 10:15:00,127.61,127.68,127.49,127.68,23156.0,118.0788,118.1436,117.9678,118.1436,23156.0
2021-02-12 10:20:00,127.67,127.67,127.2,127.21,27723.0,118.1344,118.1344,117.6995,117.7087,27723.0
2021-02-12 10:25:00,127.25,127.35,126.97,126.98,15070.0,117.7457,117.8383,117.4866,117.4959,15070.0
2021-02-12 10:30:00,127.0,127.16,126.85,126.88,28893.0,117.5144,117.6625,117.3756,117.4034,28893.0
2021-02-12 10:35:00,126.88,127.52,126.88,127.47,32632.0,117.4034,117.9956,117.4034,117.9493,32632.0
2021-02-12 10:40:00,127.46,127.72,127.46,127.72,26764.0,117.9401,118.1806,117.9401,118.1806,26764.0
2021-02-12 10:45:00,127.72,128.01,127.58,127.66,49885.0,118.1806,118.449,118.0511,118.1251,49885.0
2021-02-12 10:50:00,127.58,127.68,127.51,127.51,12034.0,118.0511,118.1436,117.9863,117.9863,12034.0
2021-02-12 10:55:00,127.51,127.52,127.41,127.45,22897.0,117.9863,117.9956,117.8938,117.9308,22897.0
2021-02-12 11:00:00,127.46,127.86,127.44,127.77,19471.0,117.9401,118.3102,117.9215,118.2269,19471.0
2021-02-12 11:05:00,127.79,127.82,127.58,127.59,13155.0,118.2454,118.2732,118.0511,118.0603,13155.0
2021-02-12 11:10:00,127.58,127.74,127.5,127.63,20800.0,118.0511,118.1991,117.9771,118.0974,20800.0
2021-02-12 11:15:00,127.64,127.81,127.61,127.73,19264.0,118.1066,118.2639,118.0788,118.1899,19264.0
2021-02-12 11:20:00,127.77,127.88,127.75,127.78,31398.0,118.2269,118.3287,118.2084,118.2362,31398.0
2021-02-12 11:25:00,127.78,127.97,127.76,127.94,28993.0,118.2362,118.412,118.2176,118.3842,28993.0
2021-02-12 11:30:00,127.95,128.04,127.89,127.98,19462.0,118.3935,118.4767,118.3379,118.4212,19462.0
2021-02-12 11:35:00,127.97,128.01,127.89,127.96,11772.0,118.412,118.449,118.3379,118.4027,11772.0
2021-02-12 11:40:00,127.96,127.98,127.77,127.81,20851.0,118.4027,118.4212,118.2269,118.2639,20851.0
2021-02-12 11:45:00,127.81,128.1,127.81,127.83,125831.0,118.2639,118.5323,118.2639,118.2824,125831.0
2021-02-12 11:50:00,127.82,127.82,127.59,127.63,11423.0,118.2732,118.2732,118.0603,118.0974,11423.0
2021-02-12 11:55:00,127.63,127.71,127.58,127.7,34847.0,118.0974,118.1714,118.0511,118.1621,34847.0
2021-02-12 12:00:00,127.7,127.82,127.69,127.82,15061.0,118.1621,118.2732,118.1529,118.2732,15061.0
2021-02-12 12:05:00,127.81,127.96,127.8,127.92,23912.0,118.2639,118.4027,118.2547,118.3657,23912.0
2021-02-12 12:10:00,127.89,127.91,127.64,127.67,16348.0,118.3379,118.3564,118.1066,118.1344,16348.0
2021-02-12 12:15:00,127.67,127.77,127.65,127.7,16507.0,118.1344,118.2269,118.1159,118.1621,16507.0
2021-02-12 12:20:00,127.72,127.82,127.69,127.8,5743.0,118.1806,118.2732,118.1529,118.2547,5743.0
2021-02-12 12:25:00,127.78,127.78,127.68,127.68,8047.0,118.2362,118.2362,118.1436,118.1436,8047.0
2021-02-12 12:30:00,127.67,127.95,127.66,127.95,8289.0,118.1344,118.3935,118.1251,118.3935,8289.0
2021-02-12 12:35:00,127.95,127.99,127.89,127.92,15808.0,118.3935,118.4305,118.3379,118.3657,15808.0
2021-02-12 12:40:00,127.89,128.06,127.85,128.04,19030.0,118.3379,118.4952,118.3009,118.4767,19030.0
2021-02-12 12:45:00,128.05,128.18,128.04,128.18,21775.0,118.486,118.6063,118.4767,118.6063,21775.0
2021-02-12 12:50:00,128.18,128.2,128.1,128.16,13145.0,118.6063,118.6248,118.5323,118.5878,13145.0
2021-02-12 12:55:00,128.15,128.18,128.1,128.12,26019.0,118.5785,118.6063,118.5323,118.5508,26019.0
2021-02-12 13:00:00,128.12,128.29,128.11,128.21,81184.0,118.5508,118.7081,118.5415,118.634,81184.0
2021-02-12 13:05:00,128.25,128.25,128.19,128.22,50787.0,118.671,118.671,118.6155,118.6433,50787.0
2021-02-12 13:10:00,128.22,128.25,127.96,127.97,33308.0,118.6433,118.671,118.4027,118.412,33308.0
2021-02-12 13:15:00,127.97,128.04,127.91,127.94,22951.0,118.412,118.4767,118.3564,118.3842,22951.0
2021-02-12 13:20:00,127.91,127.98,127.86,127.93,12336.0,118.3564,118.4212,118.3102,118.3749,12336.0
2021-02-12 13:25:00,127.92,128.03,127.9,128.01,16233.0,118.3657,118.4675,118.3472,118.449,16233.0
2021-02-12 13:30:00,128.0,128.07,127.96,127.98,44085.0,118.4397,118.5045,118.4027,118.4212,44085.0
2021-02-12 13:35:00,127.99,128.03,127.89,127.94,18815.0,118.4305,118.4675,118.3379,118.3842,18815.0
2021-02-12 13:40:00,127.94,128.0,127.91,127.98,26244.0,118.3842,118.4397,118.3564,118.4212,26244.0
2021-02-12 13:45:00,127.97,127.98,127.94,127.97,16900.0,118.412,118.4212,118.3842,118.412,16900.0
2021-02-12 13:50:00,127.97,128.03,127.95,128.0,27293.0,118.412,118.4675,118.3935,118.4397,27293.0
2021-02-12 13:55:00,128.0,128.09,127.97,128.09,21939.0,118.4397,118.523,118.412,118.523,21939.0
2021-02-12 14:00:00,128.08,128.09,127.92,128.03,17305.0,118.5137,118.523,118.3657,118.4675,17305.0
2021-02-12 14:05:00,128.03,128.05,127.97,128.02,10583.0,118.4675,118.486,118.412,118.4582,10583.0
2021-02-12 14:10:00,128.03,128.03,127.95,127.99,9857.0,118.4675,118.4675,118.3935,118.4305,9857.0
2021-02-12 14:15:00,128.0,128.1,127.99,128.09,17885.0,118.4397,118.5323,118.4305,118.523,17885.0
2021-02-12 14:20:00,128.1,128.14,128.05,128.06,20365.0,118.5323,118.5693,118.486,118.4952,20365.0
2021-02-12 14:25:00,128.05,128.2,128.05,128.19,36808.0,118.486,118.6248,118.486,118.6155,36808.0
2021-02-12 14:30:00,128.21,128.26,128.16,128.22,22661.0,118.634,118.6803,118.5878,118.6433,22661.0
2021-02-12 14:35:00,128.22,128.29,128.12,128.23,16517.0,118.6433,118.7081,118.5508,118.6525,16517.0
2021-02-12 14:40:00,128.19,128.19,128.08,128.12,15393.0,118.6155,118.6155,118.5137,118.5508,15393.0
2021-02-12 14:45:00,128.13,128.24,128.11,128.2,13492.0,118.56,118.6618,118.5415,118.6248,13492.0
2021-02-12 14:50:00,128.22,128.23,128.08,128.17,13815.0,118.6433,118.6525,118.5137,118.597,13815.0
2021-02-12 14:55:00,128.17,128.23,128.11,128.16,13844.0,118.597,118.6525,118.5415,118.5878,13844.0
2021-02-12 15:00:00,128.14,128.17,128.02,128.08,15891.0,118.5693,118.597,118.4582,118.5137,15891.0
2021-02-12 15:05:00,128.11,128.2,128.06,128.16,20798.0,118.5415,118.6248,118.4952,118.5878,20798.0
2021-02-12 15:10:00,128.12,128.13,128.04,128.13,14031.0,118.5508,118.56,118.4767,118.56,14031.0
2021-02-12 15:15:00,128.13,128.27,128.11,128.24,23013.0,118.56,118.6896,118.5415,118.6618,23013.0
2021-02-12 15:20:00,128.21,128.28,128.05,128.06,20400.0,118.634,118.6988,118.486,118.4952,20400.0
2021-02-12 15:25:00,128.07,128.11,128.05,128.06,18439.0,118.5045,118.5415,118.486,118.4952,18439.0
2021-02-12 15:30:00,128.06,128.16,128.06,128.15,22153.0,118.4952,118.5878,118.4952,118.5785,22153.0
2021-02-12 15:35:00,128.15,128.3,128.1,128.26,39182.0,118.5785,118.7173,118.5323,118.6803,39182.0
2021-02-12 15:40:00,128.26,128.37,128.24,128.32,43376.0,118.6803,118.7821,118.6618,118.7358,43376.0
2021-02-12 15:45:00,128.31,128.35,128.22,128.34,61260.0,118.7266,118.7636,118.6433,118.7543,61260.0
2021-02-12 15:50:00,128.35,128.54,128.28,128.52,107421.0,118.7636,118.9394,118.6988,118.9209,107421.0
2021-02-12 15:55:00,128.51,128.53,128.19,128.2,278612.0,118.9116,118.9301,118.6155,118.6248,278612.0
2021-02-16 09:30:00,128.49,128.5,127.5,128.26,252741.0,118.8931,118.9024,117.9771,118.6803,252741.0
2021-02-16 09:35:00,128.23,128.28,127.56,127.61,58232.0,118.6525,118.6988,118.0326,118.0788,58232.0
2021-02-16 09:40:00,127.67,128.07,127.41,127.83,86390.0,118.1344,118.5045,117.8938,118.2824,86390.0
2021-02-16 09:45:00,127.8,127.88,127.51,127.73,77667.0,118.2547,118.3287,117.9863,118.1899,77667.0
2021-02-16 09:50:00,127.73,127.77,127.44,127.56,45140.0,118.1899,118.2269,117.9215,118.0326,45140.0
2021-02-16 09:55:00,127.53,127.53,127.07,127.22,76790.0,118.0048,118.0048,117.5792,117.718,76790.0
2021-02-16 10:00:00,127.23,127.61,127.09,127.59,50505.0,117.7272,118.0788,117.5977,118.0603,50505.0
2021-02-16 10:05:00,127.6,127.68,127.5,127.57,69456.0,118.0696,118.1436,117.9771,118.0418,69456.0
2021-02-16 10:10:00,127.55,127.68,127.54,127.63,65905.0,118.0233,118.1436,118.0141,118.0974,65905.0
2021-02-16 10:15:00,127.64,127.7,127.18,127.27,47699.0,118.1066,118.1621,117.681,117.7642,47699.0
2021-02-16 10:20:00,127.28,127.85,127.26,127.74,32336.0,117.7735,118.3009,117.755,118.1991,32336.0
2021-02-16 10:25:00,127.77,128.09,127.77,128.09,29865.0,118.2269,118.523,118.2269,118.523,29865.0
2021-02-16 10:30:00,128.14,128.22,127.89,128.19,100541.0,118.5693,118.6433,118.3379,118.6155,100541.0
2021-02-16 10:35:00,128.2,128.28,128.01,128.08,31719.0,118.6248,118.6988,118.449,118.5137,31719.0
2021-02-16 10:40:00,128.08,128.32,128.05,128.31,23704.0,118.5137,118.7358,118.486,118.7266,23704.0
2021-02-16 10:45:00,128.34,128.34,127.65,127.68,29759.0,118.7543,118.7543,118.1159,118.1436,29759.0
2021-02-16 10:50:00,127.65,127.7,127.34,127.42,38765.0,118.1159,118.1621,117.829,117.903,38765.0
2021-02-16 10:55:00,127.48,127.75,127.42,127.64,16786.0,117.9586,118.2084,117.903,118.1066,16786.0
2021-02-16 11:00:00,127.68,127.78,127.55,127.59,23142.0,118.1436,118.2362,118.0233,118.0603,23142.0
2021-02-16 11:05:00,127.59,127.62,127.28,127.31,29968.0,118.0603,118.0881,117.7735,117.8013,29968.0
2021-02-16 11:10:00,127.3,127.42,127.26,127.38,23472.0,117.792,117.903,117.755,117.866,23472.0
2021-02-16 11:15:00,127.34,127.46,127.28,127.39,49884.0,117.829,117.9401,117.7735,117.8753,49884.0
2021-02-16 11:20:00,127.4,127.61,127.33,127.35,27723.0,117.8845,118.0788,117.8198,117.8383,27723.0
2021-02-16 11:25:00,127.33,127.5,127.33,127.45,20948.0,117.8198,117.9771,117.8198,117.9308,20948.0
2021-02-16 11:30:00,127.44,127.44,127.21,127.23,17871.0,117.9215,117.9215,117.7087,117.7272,17871.0
2021-02-16 11:35:00,127.23,127.38,127.18,127.31,26906.0,117.7272,117.866,117.681,117.8013,26906.0
2021-02-16 11:40:00,127.31,127.31,127.16,127.19,29579.0,117.8013,117.8013,117.6625,117.6902,29579.0
2021-02-16 11:45:00,127.2,127.2,127.05,127.07,28328.0,117.6995,117.6995,117.5607,117.5792,28328.0
2021-02-16 11:50:00,127.07,127.37,127.0,127.33,35685.0,117.5792,117.8568,117.5144,117.8198,35685.0
2021-02-16 11:55:00,127.34,127.44,127.19,127.22,51186.0,117.829,117.9215,117.6902,117.718,51186.0
2021-02-16 12:00:00,127.22,127.41,127.19,127.25,33625.0,117.718,117.8938,117.6902,117.7457,33625.0
2021-02-16 12:05:00,127.25,127.3,126.86,126.86,23470.0,117.7457,117.792,117.3849,117.3849,23470.0
2021-02-16 12:10:00,126.87,127.32,126.85,127.24,20947.0,117.3941,117.8105,117.3756,117.7365,20947.0
2021-02-16 12:15:00,127.24,127.36,127.02,127.23,42026.0,117.7365,117.8475,117.5329,117.7272,42026.0
2021-02-16 12:20:00,127.22,127.36,127.19,127.34,19075.0,117.718,117.8475,117.6902,117.829,19075.0
2021-02-16 12:25:00,127.35,127.61,127.35,127.61,22476.0,117.8383,118.0788,117.8383,118.0788,22476.0
2021-02-16 12:30:00,127.62,127.68,127.51,127.65,21013.0,118.0881,118.1436,117.9863,118.1159,21013.0
2021-02-16 12:35:00,127.65,127.68,127.54,127.58,29122.0,118.1159,118.1436,118.0141,118.0511,29122.0
2021-02-16 12:40:00,127.57,127.58,127.3,127.3,12425.0,118.0418,118.0511,117.792,117.792,12425.0
2021-02-16 12:45:00,127.31,127.45,127.31,127.35,15937.0,117.8013,117.9308,117.8013,117.8383,15937.0
2021-02-16 12:50:00,127.35,127.45,127.34,127.37,15041.0,117.8383,117.9308,117.829,117.8568,15041.0
2021-02-16 12:55:00,127.39,127.5,127.33,127.39,50388.0,117.8753,117.9771,117.8198,117.8753,50388.0
2021-02-16 13:00:00,127.39,127.5,127.38,127.43,34616.0,117.8753,117.9771,117.866,117.9123,34616.0
2021-02-16 13:05:00,127.41,127.42,127.25,127.25,12576.0,117.8938,117.903,117.7457,117.7457,12576.0
2021-02-16 13:10:00,127.24,127.37,127.23,127.37,9575.0,117.7365,117.8568,117.7272,117.8568,9575.0
2021-02-16 13:15:00,127.36,127.43,127.32,127.43,12642.0,117.8475,117.9123,117.8105,117.9123,12642.0
2021-02-16 13:20:00,127.42,127.46,127.39,127.42,11255.0,117.903,117.9401,117.8753,117.903,11255.0
2021-02-16 13:25:00,127.46,127.58,127.41,127.46,27527.0,117.9401,118.0511,117.8938,117.9401,27527.0
2021-02-16 13:30:00,127.45,127.61,127.45,127.57,18112.0,117.9308,118.0788,117.9308,118.0418,18112.0
2021-02-16 13:35:00,127.57,127.61,127.45,127.52,21941.0,118.0418,118.0788,117.9308,117.9956,21941.0
2021-02-16 13:40:00,127.53,127.6,127.44,127.46,28212.0,118.0048,118.0696,117.9215,117.9401,28212.0
2021-02-16 13:45:00,127.45,127.45,127.39,127.44,4343.0,117.9308,117.9308,117.8753,117.9215,4343.0
2021-02-16 13:50:00,127.43,127.43,127.34,127.42,16964.0,117.9123,117.9123,117.829,117.903,16964.0
2021-02-16 13:55:00,127.41,127.55,127.39,127.5,25538.0,117.8938,118.0233,117.8753,117.9771,25538.0
2021-02-16 14:00:00,127.51,127.53,127.48,127.5,12318.0,117.9863,118.0048,117.9586,117.9771,12318.0
2021-02-16 14:05:00,127.5,127.61,127.49,127.55,16511.0,117.9771,118.0788,117.9678,118.0233,16511.0
2021-02-16 14:10:00,127.55,127.57,127.47,127.48,25327.0,118.0233,118.0418,117.9493,117.9586,25327.0
2021-02-16 14:15:00,127.47,127.6,127.41,127.58,21583.0,117.9493,118.0696,117.8938,118.0511,21583.0
2021-02-16 14:20:00,127.6,127.69,127.57,127.68,21675.0,118.0696,118.1529,118.0418,118.1436,21675.0
2021-02-16 14:25:00,127.65,127.76,127.65,127.73,21912.0,118.1159,118.2176,118.1159,118.1899,21912.0
2021-02-16 14:30:00,127.72,127.77,127.68,127.72,25665.0,118.1806,118.2269,118.1436,118.1806,25665.0
2021-02-16 14:35:00,127.74,127.74,127.62,127.66,17145.0,118.1991,118.1991,118.0881,118.1251,17145.0
2021-02-16 14:40:00,127.68,127.74,127.59,127.72,24405.0,118.1436,118.1991,118.0603,118.1806,24405.0
2021-02-16 14:45:00,127.74,127.78,127.65,127.75,18398.0,118.1991,118.2362,118.1159,118.2084,18398.0
2021-02-16 14:50:00,127.76,127.76,127.52,127.55,20444.0,118.2176,118.2176,117.9956,118.0233,20444.0
2021-02-16 14:55:00,127.55,127.7,127.53,127.66,13076.0,118.0233,118.1621,118.0048,118.1251,13076.0
2021-02-16 15:00:00,127.64,127.66,127.51,127.63,27371.0,118.1066,118.1251,117.9863,118.0974,27371.0
2021-02-16 15:05:00,127.64,127.77,127.64,127.77,15217.0,118.1066,118.2269,118.1066,118.2269,15217.0
2021-02-16 15:10:00,127.75,127.82,127.71,127.8,20854.0,118.2084,118.2732,118.1714,118.2547,20854.0
2021-02-16 15:15:00,127.8,127.9,127.74,127.8,25479.0,118.2547,118.3472,118.1991,118.2547,25479.0
2021-02-16 15:20:00,127.8,127.86,127.74,127.76,17073.0,118.2547,118.3102,118.1991,118.2176,17073.0
2021-02-16 15:25:00,127.76,127.89,127.72,127.84,36809.0,118.2176,118.3379,118.1806,118.2917,36809.0
2021-02-16 15:30:00,127.84,127.94,127.82,127.94,47475.0,118.2917,118.3842,118.2732,118.3842,47475.0
2021-02-16 15:35:00,127.95,127.96,127.63,127.68,35103.0,118.3935,118.4027,118.0974,118.1436,35103.0
2021-02-16 15:40:00,127.68,128.0,127.66,127.97,50355.0,118.1436,118.4397,118.1251,118.412,50355.0
2021-02-16 15:45:00,127.97,128.08,127.94,127.95,55882.0,118.412,118.5137,118.3842,118.3935,55882.0
2021-02-16 15:50:00,127.97,128.1,127.75,128.07,110030.0,118.412,118.5323,118.2084,118.5045,110030.0
2021-02-16 15:55:00,128.08,128.3,127.99,127.99,248865.0,118.5137,118.7173,118.4305,118.4305,248865.0
2021-02-17 09:30:00,127.37,128.0,127.02,127.21,157251.0,117.8568,118.4397,117.5329,117.7087,157251.0
2021-02-17 09:35:00,127.26,127.58,127.01,127.21,28932.0,117.755,118.0511,117.5237,117.7087,28932.0
2021-02-17 09:40:00,127.26,127.45,127.02,127.19,38859.0,117.755,117.9308,117.5329,117.6902,38859.0
2021-02-17 09:45:00,127.2,127.25,126.6,126.81,75209.0,117.6995,117.7457,117.1443,117.3386,75209.0
2021-02-17 09:50:00,126.82,127.46,126.82,127.45,23952.0,117.3479,117.9401,117.3479,117.9308,23952.0
2021-02-17 09:55:00,127.46,127.46,126.82,127.01,26935.0,117.9401,117.9401,117.3479,117.5237,26935.0
2021-02-17 10:00:00,126.91,127.26,126.9,127.01,15737.0,117.4311,117.755,117.4219,117.5237,15737.0
2021-02-17 10:05:00,126.98,127.38,126.93,127.38,29351.0,117.4959,117.866,117.4496,117.866,29351.0
2021-02-17 10:10:00,127.42,127.5,127.14,127.17,15154.0,117.903,117.9771,117.644,117.6717,15154.0
2021-02-17 10:15:00,127.18,127.22,126.94,127.21,17102.0,117.681,117.718,117.4589,117.7087,17102.0
2021-02-17 10:20:00,127.18,127.23,126.93,126.93,22478.0,117.681,117.7272,117.4496,117.4496,22478.0
2021-02-17 10:25:00,126.91,127.24,126.87,127.15,19079.0,117.4311,117.7365,117.3941,117.6532,19079.0
2021-02-17 10:30:00,127.06,127.08,126.77,126.86,19388.0,117.5699,117.5884,117.3016,117.3849,19388.0
2021-02-17 10:35:00,126.89,127.03,126.86,126.86,19921.0,117.4126,117.5422,117.3849,117.3849,19921.0
2021-02-17 10:40:00,126.8,127.02,126.66,126.71,20975.0,117.3293,117.5329,117.1998,117.2461,20975.0
2021-02-17 10:45:00,126.71,126.89,126.6,126.85,26677.0,117.2461,117.4126,117.1443,117.3756,26677.0
2021-02-17 10:50:00,126.77,126.77,126.61,126.68,14906.0,117.3016,117.3016,117.1535,117.2183,14906.0
2021-02-17 10:55:00,126.7,126.74,126.5,126.56,25702.0,117.2368,117.2738,117.0518,117.1073,25702.0
2021-02-17 11:00:00,126.56,126.68,126.4,126.48,25788.0,117.1073,117.2183,116.9592,117.0332,25788.0
2021-02-17 11:05:00,126.48,126.82,126.45,126.77,22598.0,117.0332,117.3479,117.0055,117.3016,22598.0
2021-02-17 11:10:00,126.75,126.77,126.51,126.54,14540.0,117.2831,117.3016,117.061,117.0888,14540.0
2021-02-17 11:15:00,126.54,126.65,126.39,126.56,31164.0,117.0888,117.1906,116.95,117.1073,31164.0
2021-02-17 11:20:00,126.56,126.82,126.56,126.74,46054.0,117.1073,117.3479,117.1073,117.2738,46054.0
2021-02-17 11:25:00,126.71,126.94,126.68,126.82,40630.0,117.2461,117.4589,117.2183,117.3479,40630.0
2021-02-17 11:30:00,126.8,126.8,126.46,126.63,38533.0,117.3293,117.3293,117.0147,117.172,38533.0
2021-02-17 11:35:00,126.63,126.64,126.45,126.49,29352.0,117.172,117.1813,117.0055,117.0425,29352.0
2021-02-17 11:40:00,126.53,126.91,126.48,126.85,26056.0,117.0795,117.4311,117.0332,117.3756,26056.0
2021-02-17 11:45:00,126.85,126.88,126.7,126.71,24024.0,117.3756,117.4034,117.2368,117.2461,24024.0
2021-02-17 11:50:00,126.67,126.84,126.62,126.83,26019.0,117.2091,117.3664,117.1628,117.3571,26019.0
2021-02-17 11:55:00,126.84,127.02,126.84,126.95,24439.0,117.3664,117.5329,117.3664,117.4681,24439.0
2021-02-17 12:00:00,126.96,127.02,126.9,126.97,18633.0,117.4774,117.5329,117.4219,117.4866,18633.0
2021-02-17 12:05:00,126.97,126.98,126.77,126.92,18054.0,117.4866,117.4959,117.3016,117.4404,18054.0
2021-02-17 12:10:00,126.92,126.92,126.68,126.85,22199.0,117.4404,117.4404,117.2183,117.3756,22199.0
2021-02-17 12:15:00,126.86,126.92,126.8,126.88,21265.0,117.3849,117.4404,117.3293,117.4034,21265.0
2021-02-17 12:20:00,126.88,126.94,126.82,126.9,18714.0,117.4034,117.4589,117.3479,117.4219,18714.0
2021-02-17 12:25:00,126.92,126.93,126.78,126.89,17628.0,117.4404,117.4496,117.3108,117.4126,17628.0
2021-02-17 12:30:00,126.95,127.16,126.86,127.12,58456.0,117.4681,117.6625,117.3849,117.6254,58456.0
2021-02-17 12:35:00,127.11,127.15,127.04,127.15,15078.0,117.6162,117.6532,117.5514,117.6532,15078.0
2021-02-17 12:40:00,127.14,127.33,127.14,127.29,16925.0,117.644,117.8198,117.644,117.7827,16925.0
2021-02-17 12:45:00,127.28,127.35,127.23,127.27,14443.0,117.7735,117.8383,117.7272,117.7642,14443.0
2021-02-17 12:50:00,127.28,127.28,127.11,127.11,9700.0,117.7735,117.7735,117.6162,117.6162,9700.0
2021-02-17 12:55:00,127.11,127.17,127.03,127.05,8370.0,117.6162,117.6717,117.5422,117.5607,8370.0
2021-02-17 13:00:00,127.03,127.09,126.98,126.98,13514.0,117.5422,117.5977,117.4959,117.4959,13514.0
2021-02-17 13:05:00,126.98,127.05,126.92,127.01,13021.0,117.4959,117.5607,117.4404,117.5237,13021.0
2021-02-17 13:10:00,126.98,127.05,126.93,126.99,9732.0,117.4959,117.5607,117.4496,117.5052,9732.0
2021-02-17 13:15:00,127.0,127.01,126.79,126.8,18288.0,117.5144,117.5237,117.3201,117.3293,18288.0
2021-02-17 13:20:00,126.8,126.84,126.76,126.8,12062.0,117.3293,117.3664,117.2923,117.3293,12062.0
2021-02-17 13:25:00,126.81,126.82,126.62,126.74,19937.0,117.3386,117.3479,117.1628,117.2738,19937.0
2021-02-17 13:30:00,126.75,126.8,126.7,126.77,10722.0,117.2831,117.3293,117.2368,117.3016,10722.0
2021-02-17 13:35:00,126.75,126.95,126.75,126.92,16153.0,117.2831,117.4681,117.2831,117.4404,16153.0
2021-02-17 13:40:00,126.94,127.02,126.83,126.85,12569.0,117.4589,117.5329,117.3571,117.3756,12569.0
2021-02-17 13:45:00,126.83,126.84,126.73,126.84,12045.0,117.3571,117.3664,117.2646,117.3664,12045.0
2021-02-17 13:50:00,126.86,127.01,126.86,126.89,14728.0,117.3849,117.5237,117.3849,117.4126,14728.0
2021-02-17 13:55:00,126.89,126.93,126.83,126.9,12621.0,117.4126,117.4496,117.3571,117.4219,12621.0
2021-02-17 14:00:00,126.91,127.08,126.89,126.97,17499.0,117.4311,117.5884,117.4126,117.4866,17499.0
2021-02-17 14:05:00,126.94,126.94,126.83,126.89,12253.0,117.4589,117.4589,117.3571,117.4126,12253.0
2021-02-17 14:10:00,126.87,126.9,126.76,126.8,14101.0,117.3941,117.4219,117.2923,117.3293,14101.0
2021-02-17 14:15:00,126.8,126.81,126.7,126.75,16234.0,117.3293,117.3386,117.2368,117.2831,16234.0
2021-02-17 14:20:00,126.75,126.8,126.6,126.6,17396.0,117.2831,117.3293,117.1443,117.1443,17396.0
2021-02-17 14:25:00,126.59,126.61,126.54,126.56,13857.0,117.135,117.1535,117.0888,117.1073,13857.0
2021-02-17 14:30:00,126.55,126.64,126.53,126.62,13975.0,117.098,117.1813,117.0795,117.1628,13975.0
2021-02-17 14:35:00,126.63,126.66,126.47,126.6,22126.0,117.172,117.1998,117.024,117.1443,22126.0
2021-02-17 14:40:00,126.59,126.7,126.59,126.7,10930.0,117.135,117.2368,117.135,117.2368,10930.0
2021-02-17 14:45:00,126.69,126.74,126.65,126.7,14271.0,117.2276,117.2738,117.1906,117.2368,14271.0
2021-02-17 14:50:00,126.69,126.71,126.63,126.66,12443.0,117.2276,117.2461,117.172,117.1998,12443.0
2021-02-17 14:55:00,126.68,126.79,126.65,126.77,18104.0,117.2183,117.3201,117.1906,117.3016,18104.0
2021-02-17 15:00:00,126.76,126.88,126.76,126.86,12880.0,117.2923,117.4034,117.2923,117.3849,12880.0
2021-02-17 15:05:00,126.86,126.9,126.73,126.76,11449.0,117.3849,117.4219,117.2646,117.2923,11449.0
2021-02-17 15:10:00,126.76,126.76,126.54,126.54,28327.0,117.2923,117.2923,117.0888,117.0888,28327.0
2021-02-17 15:15:00,126.54,126.75,126.54,126.75,15266.0,117.0888,117.2831,117.0888,117.2831,15266.0
2021-02-17 15:20:00,126.75,126.86,126.75,126.8,18255.0,117.2831,117.3849,117.2831,117.3293,18255.0
2021-02-17 15:25:00,126.81,126.96,126.81,126.93,14790.0,117.3386,117.4774,117.3386,117.4496,14790.0
2021-02-17 15:30:00,126.93,126.98,126.92,126.92,24616.0,117.4496,117.4959,117.4404,117.4404,24616.0
2021-02-17 15:35:00,126.92,127.07,126.91,127.07,32841.0,117.4404,117.5792,117.4311,117.5792,32841.0
2021-02-17 15:40:00,127.07,127.17,127.04,127.14,34691.0,117.5792,117.6717,117.5514,117.644,34691.0
2021-02-17 15:45:00,127.13,127.16,126.99,127.16,34668.0,117.6347,117.6625,117.5052,117.6625,34668.0
2021-02-17 15:50:00,127.17,127.27,127.1,127.2,59797.0,117.6717,117.7642,117.6069,117.6995,59797.0
2021-02-17 15:55:00,127.2,127.3,127.14,127.24,130214.0,117.6995,117.792,117.644,117.7365,130214.0
2021-02-18 09:30:00,125.47,126.66,125.22,125.32,237090.0,116.0987,117.1998,115.8674,115.9599,237090.0
2021-02-18 09:35:00,125.33,125.47,124.66,124.81,95355.0,115.9691,116.0987,115.3492,115.488,95355.0
2021-02-18 09:40:00,124.76,124.98,124.46,124.78,101868.0,115.4417,115.6453,115.1641,115.4602,101868.0
2021-02-18 09:45:00,124.79,124.82,124.48,124.75,48599.0,115.4695,115.4972,115.1826,115.4325,48599.0
2021-02-18 09:50:00,124.76,124.85,124.25,124.25,110297.0,115.4417,115.525,114.9698,114.9698,110297.0
2021-02-18 09:55:00,124.26,124.45,124.19,124.35,64064.0,114.9791,115.1549,114.9143,115.0623,64064.0
2021-02-18 10:00:00,124.33,124.48,124.12,124.37,43895.0,115.0438,115.1826,114.8495,115.0808,43895.0
2021-02-18 10:05:00,124.34,124.5,124.07,124.5,44021.0,115.0531,115.2011,114.8032,115.2011,44021.0
2021-02-18 10:10:00,124.46,124.74,124.44,124.68,35225.0,115.1641,115.4232,115.1456,115.3677,35225.0
2021-02-18 10:15:00,124.65,124.78,124.61,124.72,35103.0,115.3399,115.4602,115.3029,115.4047,35103.0
2021-02-18 10:20:00,124.75,125.21,124.75,125.01,72234.0,115.4325,115.8581,115.4325,115.673,72234.0
2021-02-18 10:25:00,125.04,125.18,124.97,125.06,19181.0,115.7008,115.8303,115.636,115.7193,19181.0
2021-02-18 10:30:00,125.08,125.1,124.74,124.91,28052.0,115.7378,115.7563,115.4232,115.5805,28052.0
2021-02-18 10:35:00,124.9,125.43,124.89,125.43,26939.0,115.5713,116.0617,115.562,116.0617,26939.0
2021-02-18 10:40:00,125.43,125.65,125.39,125.55,43218.0,116.0617,116.2652,116.0247,116.1727,43218.0
2021-02-18 10:45:00,125.55,125.78,125.54,125.78,17739.0,116.1727,116.3855,116.1635,116.3855,17739.0
2021-02-18 10:50:00,125.75,126.03,125.67,125.98,32566.0,116.3578,116.6169,116.2837,116.5706,32566.0
2021-02-18 10:55:00,126.01,126.13,125.9,125.96,32260.0,116.5984,116.7094,116.4966,116.5521,32260.0
2021-02-18 11:00:00,125.96,126.03,125.81,125.85,37922.0,116.5521,116.6169,116.4133,116.4503,37922.0
2021-02-18 11:05:00,125.83,125.86,125.49,125.54,33205.0,116.4318,116.4596,116.1172,116.1635,33205.0
2021-02-18 11:10:00,125.54,125.56,125.34,125.51,30872.0,116.1635,116.182,115.9784,116.1357,30872.0
2021-02-18 11:15:00,125.49,125.55,125.38,125.49,34153.0,116.1172,116.1727,116.0154,116.1172,34153.0
2021-02-18 11:20:00,125.48,125.55,125.3,125.49,21351.0,116.1079,116.1727,115.9414,116.1172,21351.0
2021-02-18 11:25:00,125.49,125.66,125.49,125.5,18344.0,116.1172,116.2745,116.1172,116.1264,18344.0
2021-02-18 11:30:00,125.51,125.54,125.43,125.54,27382.0,116.1357,116.1635,116.0617,116.1635,27382.0
2021-02-18 11:35:00,125.57,125.66,125.48,125.54,34488.0,116.1912,116.2745,116.1079,116.1635,34488.0
2021-02-18 11:40:00,125.5,125.62,125.48,125.55,17793.0,116.1264,116.2375,116.1079,116.1727,17793.0
2021-02-18 11:45:00,125.55,125.59,125.43,125.5,26761.0,116.1727,116.2097,116.0617,116.1264,26761.0
2021-02-18 11:50:00,125.52,125.52,125.2,125.32,34419.0,116.1449,116.1449,115.8489,115.9599,34419.0
2021-02-18 11:55:00,125.3,125.52,125.29,125.52,7319.0,115.9414,116.1449,115.9321,116.1449,7319.0
2021-02-18 12:00:00,125.52,125.52,125.37,125.42,14272.0,116.1449,116.1449,116.0062,116.0524,14272.0
2021-02-18 12:05:00,125.4,125.43,125.28,125.43,178564.0,116.0339,116.0617,115.9229,116.0617,178564.0
2021-02-18 12:10:00,125.45,125.73,125.39,125.66,19571.0,116.0802,116.3393,116.0247,116.2745,19571.0
2021-02-18 12:15:00,125.64,125.87,125.64,125.75,14367.0,116.256,116.4688,116.256,116.3578,14367.0
2021-02-18 12:20:00,125.75,125.81,125.73,125.75,11954.0,116.3578,116.4133,116.3393,116.3578,11954.0
2021-02-18 12:25:00,125.75,125.8,125.64,125.7,16161.0,116.3578,116.404,116.256,116.3115,16161.0
2021-02-18 12:30:00,125.67,125.67,125.28,125.39,36684.0,116.2837,116.2837,115.9229,116.0247,36684.0
2021-02-18 12:35:00,125.43,125.43,125.35,125.39,9432.0,116.0617,116.0617,115.9876,116.0247,9432.0
2021-02-18 12:40:00,125.39,125.56,125.37,125.55,14911.0,116.0247,116.182,116.0062,116.1727,14911.0
2021-02-18 12:45:00,125.52,125.62,125.51,125.51,5837.0,116.1449,116.2375,116.1357,116.1357,5837.0
2021-02-18 12:50:00,125.54,125.56,125.43,125.44,28490.0,116.1635,116.182,116.0617,116.0709,28490.0
2021-02-18 12:55:00,125.45,125.71,125.38,125.69,20031.0,116.0802,116.3208,116.0154,116.3023,20031.0
2021-02-18 13:00:00,125.67,125.68,125.56,125.56,7430.0,116.2837,116.293,116.182,116.182,7430.0
2021-02-18 13:05:00,125.57,125.63,125.49,125.58,15550.0,116.1912,116.2467,116.1172,116.2005,15550.0
2021-02-18 13:10:00,125.6,125.63,125.55,125.59,10910.0,116.219,116.2467,116.1727,116.2097,10910.0
2021-02-18 13:15:00,125.57,125.73,125.57,125.67,7762.0,116.1912,116.3393,116.1912,116.2837,7762.0
2021-02-18 13:20:00,125.65,125.78,125.62,125.78,26185.0,116.2652,116.3855,116.2375,116.3855,26185.0
2021-02-18 13:25:00,125.78,125.98,125.78,125.79,14275.0,116.3855,116.5706,116.3855,116.3948,14275.0
2021-02-18 13:30:00,125.79,125.83,125.74,125.77,27058.0,116.3948,116.4318,116.3485,116.3763,27058.0
2021-02-18 13:35:00,125.79,125.82,125.7,125.7,10543.0,116.3948,116.4225,116.3115,116.3115,10543.0
2021-02-18 13:40:00,125.73,125.75,125.64,125.72,23265.0,116.3393,116.3578,116.256,116.33,23265.0
2021-02-18 13:45:00,125.74,125.85,125.69,125.81,33990.0,116.3485,116.4503,116.3023,116.4133,33990.0
2021-02-18 13:50:00,125.82,125.99,125.81,125.85,19403.0,116.4225,116.5798,116.4133,116.4503,19403.0
2021-02-18 13:55:00,125.86,125.88,125.75,125.77,19730.0,116.4596,116.4781,116.3578,116.3763,19730.0
2021-02-18 14:00:00,125.78,126.02,125.77,126.02,27915.0,116.3855,116.6076,116.3763,116.6076,27915.0
2021-02-18 14:05:00,126.02,126.18,126.02,126.1,21802.0,116.6076,116.7557,116.6076,116.6816,21802.0
2021-02-18 14:10:00,126.09,126.09,125.91,125.98,38388.0,116.6724,116.6724,116.5058,116.5706,38388.0
2021-02-18 14:15:00,125.98,126.03,125.96,126.02,23269.0,116.5706,116.6169,116.5521,116.6076,23269.0
2021-02-18 14:20:00,126.01,126.1,125.97,126.05,21104.0,116.5984,116.6816,116.5613,116.6354,21104.0
2021-02-18 14:25:00,126.07,126.07,126.0,126.03,50759.0,116.6539,116.6539,116.5891,116.6169,50759.0
2021-02-18 14:30:00,126.02,126.11,125.97,126.11,55307.0,116.6076,116.6909,116.5613,116.6909,55307.0
2021-02-18 14:35:00,126.14,126.2,126.09,126.18,15526.0,116.7186,116.7742,116.6724,116.7557,15526.0
2021-02-18 14:40:00,126.19,126.23,126.0,126.06,18624.0,116.7649,116.8019,116.5891,116.6446,18624.0
2021-02-18 14:45:00,126.07,126.1,126.03,126.05,39525.0,116.6539,116.6816,116.6169,116.6354,39525.0
2021-02-18 14:50:00,126.05,126.06,125.92,125.94,32968.0,116.6354,116.6446,116.5151,116.5336,32968.0
2021-02-18 14:55:00,125.95,125.97,125.87,125.9,39624.0,116.5428,116.5613,116.4688,116.4966,39624.0
2021-02-18 15:00:00,125.89,125.93,125.77,125.77,22893.0,116.4873,116.5243,116.3763,116.3763,22893.0
2021-02-18 15:05:00,125.8,125.82,125.73,125.76,35602.0,116.404,116.4225,116.3393,116.367,35602.0
2021-02-18 15:10:00,125.74,125.74,125.56,125.61,18127.0,116.3485,116.3485,116.182,116.2282,18127.0
2021-02-18 15:15:00,125.6,125.7,125.59,125.67,22050.0,116.219,116.3115,116.2097,116.2837,22050.0
2021-02-18 15:20:00,125.68,125.73,125.59,125.59,20939.0,116.293,116.3393,116.2097,116.2097,20939.0
2021-02-18 15:25:00,125.62,125.65,125.59,125.62,27477.0,116.2375,116.2652,116.2097,116.2375,27477.0
2021-02-18 15:30:00,125.62,125.65,125.58,125.58,40370.0,116.2375,116.2652,116.2005,116.2005,40370.0
2021-02-18 15:35:00,125.57,125.58,125.36,125.43,56233.0,116.1912,116.2005,115.9969,116.0617,56233.0
2021-02-18 15:40:00,125.43,125.6,125.4,125.55,57880.0,116.0617,116.219,116.0339,116.1727,57880.0
2021-02-18 15:45:00,125.55,125.56,125.27,125.27,72176.0,116.1727,116.182,115.9136,115.9136,72176.0
2021-02-18 15:50:00,125.28,125.5,125.27,125.38,93649.0,115.9229,116.1264,115.9136,116.0154,93649.0
2021-02-18 15:55:00,125.37,125.58,125.08,125.39,389658.0,116.0062,116.2005,115.7378,116.0247,389658.0
2021-02-19 09:30:00,125.25,125.39,124.69,124.8,354901.0,115.8951,116.0247,115.3769,115.4787,354901.0
2021-02-19 09:35:00,124.65,125.1,124.48,124.82,82726.0,115.3399,115.7563,115.1826,115.4972,82726.0
2021-02-19 09:40:00,124.82,125.04,123.96,124.04,73887.0,115.4972,115.7008,114.7015,114.7755,73887.0
2021-02-19 09:45:00,124.04,124.36,123.74,123.74,94951.0,114.7755,115.0716,114.4979,114.4979,94951.0
2021-02-19 09:50:00,123.74,123.8,123.5,123.77,90694.0,114.4979,114.5534,114.2758,114.5257,90694.0
2021-02-19 09:55:00,123.76,123.94,123.56,123.83,69129.0,114.5164,114.683,114.3313,114.5812,69129.0
2021-02-19 10:00:00,123.91,124.17,123.82,123.82,56117.0,114.6552,114.8958,114.5719,114.5719,56117.0
2021-02-19 10:05:00,123.85,123.89,123.33,123.36,68113.0,114.5997,114.6367,114.1185,114.1463,68113.0
2021-02-19 10:10:00,123.33,123.5,123.23,123.29,90855.0,114.1185,114.2758,114.026,114.0815,90855.0
2021-02-19 10:15:00,123.29,123.6,123.28,123.52,48285.0,114.0815,114.3684,114.0723,114.2943,48285.0
2021-02-19 10:20:00,123.52,124.1,123.43,124.01,41846.0,114.2943,114.831,114.2111,114.7477,41846.0
2021-02-19 10:25:00,124.01,124.27,123.89,124.27,38105.0,114.7477,114.9883,114.6367,114.9883,38105.0
2021-02-19 10:30:00,124.3,124.31,124.07,124.21,31271.0,115.0161,115.0253,114.8032,114.9328,31271.0
2021-02-19 10:35:00,124.2,124.44,124.12,124.25,29904.0,114.9235,115.1456,114.8495,114.9698,29904.0
2021-02-19 10:40:00,124.23,124.33,124.12,124.21,21178.0,114.9513,115.0438,114.8495,114.9328,21178.0
2021-02-19 10:45:00,124.22,124.27,124.13,124.26,19532.0,114.942,114.9883,114.8588,114.9791,19532.0
2021-02-19 10:50:00,124.27,124.27,124.15,124.18,21785.0,114.9883,114.9883,114.8773,114.905,21785.0
2021-02-19 10:55:00,124.17,124.38,124.14,124.36,16287.0,114.8958,115.0901,114.868,115.0716,16287.0
2021-02-19 11:00:00,124.36,124.58,124.36,124.5,19217.0,115.0716,115.2752,115.0716,115.2011,19217.0
2021-02-19 11:05:00,124.52,124.85,124.52,124.73,28748.0,115.2196,115.525,115.2196,115.414,28748.0
2021-02-19 11:10:00,124.73,124.76,124.43,124.43,20914.0,115.414,115.4417,115.1364,115.1364,20914.0
2021-02-19 11:15:00,124.4,124.4,123.89,123.98,49767.0,115.1086,115.1086,114.6367,114.72,49767.0
2021-02-19 11:20:00,123.96,123.99,123.84,123.87,36090.0,114.7015,114.7292,114.5904,114.6182,36090.0
2021-02-19 11:25:00,123.95,124.02,123.87,123.95,24179.0,114.6922,114.757,114.6182,114.6922,24179.0
2021-02-19 11:30:00,123.96,124.02,123.73,123.81,25054.0,114.7015,114.757,114.4886,114.5627,25054.0
2021-02-19 11:35:00,123.81,123.85,123.71,123.76,27279.0,114.5627,114.5997,114.4701,114.5164,27279.0
2021-02-19 11:40:00,123.76,123.76,123.49,123.51,38303.0,114.5164,114.5164,114.2666,114.2851,38303.0
2021-02-19 11:45:00,123.51,123.78,123.51,123.77,20883.0,114.2851,114.5349,114.2851,114.5257,20883.0
2021-02-19 11:50:00,123.77,123.99,123.73,123.8,19877.0,114.5257,114.7292,114.4886,114.5534,19877.0
2021-02-19 11:55:00,123.82,123.82,123.66,123.75,13826.0,114.5719,114.5719,114.4239,114.5072,13826.0
2021-02-19 12:00:00,123.73,123.76,123.65,123.7,20126.0,114.4886,114.5164,114.4146,114.4609,20126.0
2021-02-19 12:05:00,123.69,123.73,123.58,123.66,17100.0,114.4516,114.4886,114.3498,114.4239,17100.0
2021-02-19 12:10:00,123.67,123.77,123.49,123.62,40183.0,114.4331,114.5257,114.2666,114.3869,40183.0
2021-02-19 12:15:00,123.59,123.76,123.59,123.7,25860.0,114.3591,114.5164,114.3591,114.4609,25860.0
2021-02-19 12:20:00,123.71,123.77,123.64,123.69,17049.0,114.4701,114.5257,114.4054,114.4516,17049.0
2021-02-19 12:25:00,123.67,123.72,123.61,123.66,17038.0,114.4331,114.4794,114.3776,114.4239,17038.0
2021-02-19 12:30:00,123.67,123.67,123.49,123.57,16570.0,114.4331,114.4331,114.2666,114.3406,16570.0
2021-02-19 12:35:00,123.57,123.68,123.55,123.6,16169.0,114.3406,114.4424,114.3221,114.3684,16169.0
2021-02-19 12:40:00,123.54,123.59,123.43,123.48,18930.0,114.3128,114.3591,114.2111,114.2573,18930.0
2021-02-19 12:45:00,123.49,123.66,123.45,123.45,19470.0,114.2666,114.4239,114.2296,114.2296,19470.0
2021-02-19 12:50:00,123.46,123.52,123.32,123.37,27124.0,114.2388,114.2943,114.1093,114.1555,27124.0
2021-02-19 12:55:00,123.36,123.43,123.28,123.42,25405.0,114.1463,114.2111,114.0723,114.2018,25405.0
2021-02-19 13:00:00,123.39,123.45,123.39,123.41,15051.0,114.174,114.2296,114.174,114.1925,15051.0
2021-02-19 13:05:00,123.41,123.42,123.29,123.29,14505.0,114.1925,114.2018,114.0815,114.0815,14505.0
2021-02-19 13:10:00,123.28,123.43,123.28,123.38,13625.0,114.0723,114.2111,114.0723,114.1648,13625.0
2021-02-19 13:15:00,123.37,123.5,123.35,123.39,15088.0,114.1555,114.2758,114.137,114.174,15088.0
2021-02-19 13:20:00,123.37,123.49,123.29,123.48,60109.0,114.1555,114.2666,114.0815,114.2573,60109.0
2021-02-19 13:25:00,123.48,123.59,123.47,123.52,16192.0,114.2573,114.3591,114.2481,114.2943,16192.0
2021-02-19 13:30:00,123.52,123.6,123.46,123.5,19112.0,114.2943,114.3684,114.2388,114.2758,19112.0
2021-02-19 13:35:00,123.51,123.59,123.34,123.57,21614.0,114.2851,114.3591,114.1278,114.3406,21614.0
2021-02-19 13:40:00,123.59,123.71,123.59,123.65,12887.0,114.3591,114.4701,114.3591,114.4146,12887.0
2021-02-19 13:45:00,123.65,123.65,123.48,123.51,13524.0,114.4146,114.4146,114.2573,114.2851,13524.0
2021-02-19 13:50:00,123.53,123.54,123.37,123.47,18025.0,114.3036,114.3128,114.1555,114.2481,18025.0
2021-02-19 13:55:00,123.47,123.49,123.4,123.4,19711.0,114.2481,114.2666,114.1833,114.1833,19711.0
2021-02-19 14:00:00,123.4,123.44,123.39,123.41,12717.0,114.1833,114.2203,114.174,114.1925,12717.0
2021-02-19 14:05:00,123.4,123.56,123.37,123.39,36811.0,114.1833,114.3313,114.1555,114.174,36811.0
2021-02-19 14:10:00,123.39,123.39,123.23,123.24,23433.0,114.174,114.174,114.026,114.0352,23433.0
2021-02-19 14:15:00,123.23,123.4,123.23,123.3,41002.0,114.026,114.1833,114.026,114.0908,41002.0
2021-02-19 14:20:00,123.29,123.29,123.15,123.15,29966.0,114.0815,114.0815,113.952,113.952,29966.0
2021-02-19 14:25:00,123.16,123.16,122.82,122.84,52731.0,113.9612,113.9612,113.6466,113.6651,52731.0
2021-02-19 14:30:00,122.85,123.15,122.84,122.91,81969.0,113.6744,113.952,113.6651,113.7299,81969.0
2021-02-19 14:35:00,122.9,122.91,122.73,122.78,55088.0,113.7206,113.7299,113.5633,113.6096,55088.0
2021-02-19 14:40:00,122.79,122.88,122.67,122.84,43565.0,113.6189,113.7021,113.5078,113.6651,43565.0
2021-02-19 14:45:00,122.83,122.91,122.78,122.84,47925.0,113.6559,113.7299,113.6096,113.6651,47925.0
2021-02-19 14:50:00,122.85,123.13,122.83,123.04,38120.0,113.6744,113.9335,113.6559,113.8502,38120.0
2021-02-19 14:55:00,123.05,123.19,123.01,123.15,29989.0,113.8594,113.989,113.8224,113.952,29989.0
2021-02-19 15:00:00,123.13,123.16,123.03,123.07,21911.0,113.9335,113.9612,113.8409,113.8779,21911.0
2021-02-19 15:05:00,123.06,123.08,122.73,122.84,64727.0,113.8687,113.8872,113.5633,113.6651,64727.0
2021-02-19 15:10:00,122.85,123.01,122.85,122.87,44032.0,113.6744,113.8224,113.6744,113.6929,44032.0
2021-02-19 15:15:00,122.87,123.09,122.83,122.99,65835.0,113.6929,113.8964,113.6559,113.8039,65835.0
2021-02-19 15:20:00,122.99,123.12,122.97,123.09,64247.0,113.8039,113.9242,113.7854,113.8964,64247.0
2021-02-19 15:25:00,123.1,123.17,123.06,123.11,44743.0,113.9057,113.9705,113.8687,113.915,44743.0
2021-02-19 15:30:00,123.09,123.23,123.08,123.09,61173.0,113.8964,114.026,113.8872,113.8964,61173.0
2021-02-19 15:35:00,123.09,123.24,123.06,123.18,56529.0,113.8964,114.0352,113.8687,113.9797,56529.0
2021-02-19 15:40:00,123.19,123.21,122.97,122.99,65439.0,113.989,114.0075,113.7854,113.8039,65439.0
2021-02-19 15:45:00,122.98,123.27,122.98,123.22,114905.0,113.7947,114.063,113.7947,114.0167,114905.0
2021-02-19 15:50:00,123.22,123.24,123.01,123.14,183561.0,114.0167,114.0352,113.8224,113.9427,183561.0
2021-02-19 15:55:00,123.14,123.18,122.79,123.03,429315.0,113.9427,113.9797,113.6189,113.8409,429315.0
2021-02-22 09:30:00,122.95,122.95,122.05,122.22,154373.0,113.7669,113.7669,112.9341,113.0914,154373.0
2021-02-22 09:35:00,122.15,122.45,121.75,121.79,64535.0,113.0267,113.3042,112.6565,112.6935,64535.0
2021-02-22 09:40:00,121.81,121.86,121.26,121.31,66665.0,112.712,112.7583,112.2031,112.2494,66665.0
2021-02-22 09:45:00,121.31,121.95,121.31,121.78,35120.0,112.2494,112.8416,112.2494,112.6843,35120.0
2021-02-22 09:50:00,121.82,121.83,121.5,121.68,30603.0,112.7213,112.7306,112.4252,112.5918,30603.0
2021-02-22 09:55:00,121.7,121.77,121.3,121.5,42033.0,112.6103,112.675,112.2401,112.4252,42033.0
2021-02-22 10:00:00,121.45,121.57,121.33,121.47,30877.0,112.3789,112.49,112.2679,112.3974,30877.0
2021-02-22 10:05:00,121.47,121.5,121.25,121.39,30359.0,112.3974,112.4252,112.1939,112.3234,30359.0
2021-02-22 10:10:00,121.41,121.5,121.19,121.23,24856.0,112.3419,112.4252,112.1384,112.1754,24856.0
2021-02-22 10:15:00,121.23,121.24,120.77,120.78,44285.0,112.1754,112.1846,111.7497,111.759,44285.0
2021-02-22 10:20:00,120.79,120.81,120.53,120.55,53239.0,111.7682,111.7867,111.5277,111.5462,53239.0
2021-02-22 10:25:00,120.55,120.83,120.53,120.81,65429.0,111.5462,111.8052,111.5277,111.7867,65429.0
2021-02-22 10:30:00,120.78,121.1,120.74,121.1,39205.0,111.759,112.0551,111.722,112.0551,39205.0
2021-02-22 10:35:00,121.1,121.18,120.92,121.01,41626.0,112.0551,112.1291,111.8885,111.9718,41626.0
2021-02-22 10:40:00,120.98,121.16,120.87,121.16,79786.0,111.944,112.1106,111.8423,112.1106,79786.0
2021-02-22 10:45:00,121.18,121.4,121.16,121.4,29514.0,112.1291,112.3327,112.1106,112.3327,29514.0
2021-02-22 10:50:00,121.4,121.45,121.29,121.34,26323.0,112.3327,112.3789,112.2309,112.2772,26323.0
2021-02-22 10:55:00,121.31,121.52,121.15,121.52,38763.0,112.2494,112.4437,112.1013,112.4437,38763.0
2021-02-22 11:00:00,121.51,121.61,121.28,121.39,45449.0,112.4345,112.527,112.2216,112.3234,45449.0
2021-02-22 11:05:00,121.38,121.62,121.34,121.56,32963.0,112.3142,112.5362,112.2772,112.4807,32963.0
2021-02-22 11:10:00,121.56,121.58,121.46,121.54,36250.0,112.4807,112.4992,112.3882,112.4622,36250.0
2021-02-22 11:15:00,121.52,121.63,121.39,121.49,30705.0,112.4437,112.5455,112.3234,112.4159,30705.0
2021-02-22 11:20:00,121.51,121.67,121.45,121.52,24499.0,112.4345,112.5825,112.3789,112.4437,24499.0
2021-02-22 11:25:00,121.47,121.54,121.26,121.26,42690.0,112.3974,112.4622,112.2031,112.2031,42690.0
2021-02-22 11:30:00,121.29,121.3,121.05,121.17,63669.0,112.2309,112.2401,112.0088,112.1198,63669.0
2021-02-22 11:35:00,121.19,121.4,121.17,121.28,41546.0,112.1384,112.3327,112.1198,112.2216,41546.0
2021-02-22 11:40:00,121.28,121.37,121.14,121.23,36349.0,112.2216,112.3049,112.0921,112.1754,36349.0
2021-02-22 11:45:00,121.23,121.35,121.1,121.16,35158.0,112.1754,112.2864,112.0551,112.1106,35158.0
2021-02-22 11:50:00,121.15,121.53,121.14,121.45,52936.0,112.1013,112.453,112.0921,112.3789,52936.0
2021-02-22 11:55:00,121.43,121.56,121.37,121.51,46401.0,112.3604,112.4807,112.3049,112.4345,46401.0
2021-02-22 12:00:00,121.48,121.61,121.41,121.53,126816.0,112.4067,112.527,112.3419,112.453,126816.0
2021-02-22 12:05:00,121.55,121.9,121.53,121.9,158216.0,112.4715,112.7953,112.453,112.7953,158216.0
2021-02-22 12:10:00,121.9,121.96,121.82,121.95,22436.0,112.7953,112.8508,112.7213,112.8416,22436.0
2021-02-22 12:15:00,121.94,122.03,121.83,121.97,20177.0,112.8323,112.9156,112.7306,112.8601,20177.0
2021-02-22 12:20:00,121.95,122.02,121.83,121.84,36032.0,112.8416,112.9064,112.7306,112.7398,36032.0
2021-02-22 12:25:00,121.85,121.96,121.76,121.76,21046.0,112.7491,112.8508,112.6658,112.6658,21046.0
2021-02-22 12:30:00,121.8,121.81,121.67,121.79,30875.0,112.7028,112.712,112.5825,112.6935,30875.0
2021-02-22 12:35:00,121.79,121.9,121.73,121.89,29923.0,112.6935,112.7953,112.638,112.7861,29923.0
2021-02-22 12:40:00,121.89,121.96,121.84,121.96,22247.0,112.7861,112.8508,112.7398,112.8508,22247.0
2021-02-22 12:45:00,121.96,122.04,121.86,121.87,29622.0,112.8508,112.9249,112.7583,112.7676,29622.0
2021-02-22 12:50:00,121.89,121.9,121.75,121.82,12729.0,112.7861,112.7953,112.6565,112.7213,12729.0
2021-02-22 12:55:00,121.81,121.98,121.75,121.94,21493.0,112.712,112.8694,112.6565,112.8323,21493.0
2021-02-22 13:00:00,121.93,122.11,121.9,122.08,21508.0,112.8231,112.9896,112.7953,112.9619,21508.0
2021-02-22 13:05:00,122.06,122.18,122.01,122.17,20337.0,112.9434,113.0544,112.8971,113.0452,20337.0
2021-02-22 13:10:00,122.17,122.33,122.16,122.31,20139.0,113.0452,113.1932,113.0359,113.1747,20139.0
2021-02-22 13:15:00,122.29,122.38,122.28,122.36,20921.0,113.1562,113.2395,113.1469,113.221,20921.0
2021-02-22 13:20:00,122.34,122.48,122.31,122.4,20011.0,113.2025,113.332,113.1747,113.258,20011.0
2021-02-22 13:25:00,122.38,122.46,122.38,122.43,29815.0,113.2395,113.3135,113.2395,113.2857,29815.0
2021-02-22 13:30:00,122.42,122.48,122.32,122.39,29599.0,113.2765,113.332,113.184,113.2487,29599.0
2021-02-22 13:35:00,122.4,122.47,122.33,122.39,21139.0,113.258,113.3228,113.1932,113.2487,21139.0
2021-02-22 13:40:00,122.41,122.5,122.39,122.39,17340.0,113.2672,113.3505,113.2487,113.2487,17340.0
2021-02-22 13:45:00,122.41,122.47,122.35,122.39,16630.0,113.2672,113.3228,113.2117,113.2487,16630.0
2021-02-22 13:50:00,122.4,122.45,122.34,122.39,14634.0,113.258,113.3042,113.2025,113.2487,14634.0
2021-02-22 13:55:00,122.4,122.53,122.4,122.53,17001.0,113.258,113.3783,113.258,113.3783,17001.0
2021-02-22 14:00:00,122.52,122.52,122.35,122.43,20778.0,113.369,113.369,113.2117,113.2857,20778.0
2021-02-22 14:05:00,122.44,122.58,122.43,122.49,30177.0,113.295,113.4245,113.2857,113.3413,30177.0
2021-02-22 14:10:00,122.48,122.58,122.46,122.48,22250.0,113.332,113.4245,113.3135,113.332,22250.0
2021-02-22 14:15:00,122.48,122.62,122.48,122.58,18003.0,113.332,113.4615,113.332,113.4245,18003.0
2021-02-22 14:20:00,122.58,122.65,122.56,122.63,24881.0,113.4245,113.4893,113.406,113.4708,24881.0
2021-02-22 14:25:00,122.63,122.68,122.6,122.62,31093.0,113.4708,113.5171,113.443,113.4615,31093.0
2021-02-22 14:30:00,122.62,122.73,122.57,122.69,23656.0,113.4615,113.5633,113.4153,113.5263,23656.0
2021-02-22 14:35:00,122.69,122.73,122.62,122.66,18812.0,113.5263,113.5633,113.4615,113.4986,18812.0
2021-02-22 14:40:00,122.67,122.71,122.53,122.56,26636.0,113.5078,113.5448,113.3783,113.406,26636.0
2021-02-22 14:45:00,122.56,122.66,122.51,122.58,29142.0,113.406,113.4986,113.3598,113.4245,29142.0
2021-02-22 14:50:00,122.6,122.71,122.54,122.57,23458.0,113.443,113.5448,113.3875,113.4153,23458.0
2021-02-22 14:55:00,122.56,122.69,122.55,122.67,21404.0,113.406,113.5263,113.3968,113.5078,21404.0
2021-02-22 15:00:00,122.66,122.69,122.58,122.64,32836.0,113.4986,113.5263,113.4245,113.4801,32836.0
2021-02-22 15:05:00,122.63,122.76,122.63,122.74,29491.0,113.4708,113.5911,113.4708,113.5726,29491.0
2021-02-22 15:10:00,122.77,122.84,122.71,122.79,51408.0,113.6003,113.6651,113.5448,113.6189,51408.0
2021-02-22 15:15:00,122.8,122.82,122.6,122.64,37437.0,113.6281,113.6466,113.443,113.4801,37437.0
2021-02-22 15:20:00,122.64,122.75,122.63,122.75,44936.0,113.4801,113.5818,113.4708,113.5818,44936.0
2021-02-22 15:25:00,122.74,122.76,122.62,122.7,40499.0,113.5726,113.5911,113.4615,113.5356,40499.0
2021-02-22 15:30:00,122.71,122.83,122.7,122.8,46837.0,113.5448,113.6559,113.5356,113.6281,46837.0
2021-02-22 15:35:00,122.79,122.87,122.72,122.84,46635.0,113.6189,113.6929,113.5541,113.6651,46635.0
2021-02-22 15:40:00,122.83,122.89,122.72,122.77,63524.0,113.6559,113.7114,113.5541,113.6003,63524.0
2021-02-22 15:45:00,122.77,122.85,122.72,122.85,80593.0,113.6003,113.6744,113.5541,113.6744,80593.0
2021-02-22 15:50:00,122.86,122.87,122.54,122.57,140026.0,113.6836,113.6929,113.3875,113.4153,140026.0
2021-02-22 15:55:00,122.58,122.66,122.48,122.57,229930.0,113.4245,113.4986,113.332,113.4153,229930.0
2021-02-23 09:30:00,122.25,123.18,122.17,122.3,176832.0,113.1192,113.9797,113.0452,113.1655,176832.0
2021-02-23 09:35:00,122.41,122.82,122.05,122.66,130350.0,113.2672,113.6466,112.9341,113.4986,130350.0
2021-02-23 09:40:00,122.63,123.0,122.12,122.71,129424.0,113.4708,113.8132,112.9989,113.5448,129424.0
2021-02-23 09:45:00,122.71,123.16,122.48,122.61,97759.0,113.5448,113.9612,113.332,113.4523,97759.0
2021-02-23 09:50:00,122.61,122.79,122.18,122.39,72130.0,113.4523,113.6189,113.0544,113.2487,72130.0
2021-02-23 09:55:00,122.41,122.45,121.99,122.13,80120.0,113.2672,113.3042,112.8786,113.0081,80120.0
2021-02-23 10:00:00,122.12,122.15,121.72,121.78,110106.0,112.9989,113.0267,112.6288,112.6843,110106.0
2021-02-23 10:05:00,121.75,121.75,120.88,120.99,104936.0,112.6565,112.6565,111.8515,111.9533,104936.0
2021-02-23 10:10:00,121.02,121.18,120.62,120.75,161316.0,111.9811,112.1291,111.6109,111.7312,161316.0
2021-02-23 10:15:00,120.76,120.8,120.26,120.39,64024.0,111.7405,111.7775,111.2778,111.3981,64024.0
2021-02-23 10:20:00,120.42,121.13,120.21,121.12,148898.0,111.4259,112.0828,111.2316,112.0736,148898.0
2021-02-23 10:25:00,121.12,121.12,120.77,121.0,37110.0,112.0736,112.0736,111.7497,111.9625,37110.0
2021-02-23 10:30:00,120.99,121.11,120.7,120.7,38233.0,111.9533,112.0643,111.685,111.685,38233.0
2021-02-23 10:35:00,120.7,120.89,120.56,120.71,32856.0,111.685,111.8608,111.5554,111.6942,32856.0
2021-02-23 10:40:00,120.75,120.76,120.44,120.58,34692.0,111.7312,111.7405,111.4444,111.5739,34692.0
2021-02-23 10:45:00,120.57,121.0,120.47,120.96,30927.0,111.5647,111.9625,111.4721,111.9255,30927.0
2021-02-23 10:50:00,120.94,121.15,120.85,121.03,26571.0,111.907,112.1013,111.8238,111.9903,26571.0
2021-02-23 10:55:00,121.03,121.44,120.97,121.43,26525.0,111.9903,112.3697,111.9348,112.3604,26525.0
2021-02-23 11:00:00,121.43,121.74,121.33,121.71,35902.0,112.3604,112.6473,112.2679,112.6195,35902.0
2021-02-23 11:05:00,121.71,121.83,121.45,121.53,38487.0,112.6195,112.7306,112.3789,112.453,38487.0
2021-02-23 11:10:00,121.55,121.71,121.53,121.61,28988.0,112.4715,112.6195,112.453,112.527,28988.0
2021-02-23 11:15:00,121.59,121.68,121.5,121.6,28824.0,112.5085,112.5918,112.4252,112.5177,28824.0
2021-02-23 11:20:00,121.56,121.67,121.38,121.43,28556.0,112.4807,112.5825,112.3142,112.3604,28556.0
2021-02-23 11:25:00,121.46,121.64,121.32,121.63,40405.0,112.3882,112.5547,112.2586,112.5455,40405.0
2021-02-23 11:30:00,121.61,121.62,121.32,121.36,40753.0,112.527,112.5362,112.2586,112.2957,40753.0
2021-02-23 11:35:00,121.36,121.63,121.34,121.62,33086.0,112.2957,112.5455,112.2772,112.5362,33086.0
2021-02-23 11:40:00,121.61,121.66,121.16,121.33,31145.0,112.527,112.5733,112.1106,112.2679,31145.0
2021-02-23 11:45:00,121.29,121.41,121.2,121.33,41123.0,112.2309,112.3419,112.1476,112.2679,41123.0
2021-02-23 11:50:00,121.3,121.4,121.07,121.1,47038.0,112.2401,112.3327,112.0273,112.0551,47038.0
2021-02-23 11:55:00,121.07,121.34,121.06,121.26,47444.0,112.0273,112.2772,112.0181,112.2031,47444.0
2021-02-23 12:00:00,121.24,121.34,120.96,120.99,45033.0,112.1846,112.2772,111.9255,111.9533,45033.0
2021-02-23 12:05:00,120.99,120.99,120.75,120.84,41916.0,111.9533,111.9533,111.7312,111.8145,41916.0
2021-02-23 12:10:00,120.86,121.05,120.79,121.03,35507.0,111.833,112.0088,111.7682,111.9903,35507.0
2021-02-23 12:15:00,121.02,121.16,120.89,120.99,33104.0,111.9811,112.1106,111.8608,111.9533,33104.0
2021-02-23 12:20:00,120.98,121.04,120.79,120.84,23940.0,111.944,111.9996,111.7682,111.8145,23940.0
2021-02-23 12:25:00,120.83,120.9,120.79,120.82,23871.0,111.8052,111.87,111.7682,111.796,23871.0
2021-02-23 12:30:00,120.8,120.92,120.74,120.9,31103.0,111.7775,111.8885,111.722,111.87,31103.0
2021-02-23 12:35:00,120.91,120.91,120.73,120.77,36218.0,111.8793,111.8793,111.7127,111.7497,36218.0
2021-02-23 12:40:00,120.76,120.8,120.66,120.7,31129.0,111.7405,111.7775,111.6479,111.685,31129.0
2021-02-23 12:45:00,120.72,120.96,120.72,120.94,57343.0,111.7035,111.9255,111.7035,111.907,57343.0
2021-02-23 12:50:00,120.93,120.93,120.74,120.85,22774.0,111.8978,111.8978,111.722,111.8238,22774.0
2021-02-23 12:55:00,120.87,120.9,120.71,120.74,24645.0,111.8423,111.87,111.6942,111.722,24645.0
2021-02-23 13:00:00,120.73,120.86,120.65,120.86,30058.0,111.7127,111.833,111.6387,111.833,30058.0
2021-02-23 13:05:00,120.84,120.92,120.81,120.82,19145.0,111.8145,111.8885,111.7867,111.796,19145.0
2021-02-23 13:10:00,120.82,120.98,120.75,120.96,30268.0,111.796,111.944,111.7312,111.9255,30268.0
2021-02-23 13:15:00,120.97,121.08,120.91,121.0,18314.0,111.9348,112.0366,111.8793,111.9625,18314.0
2021-02-23 13:20:00,120.99,121.09,120.9,120.96,53276.0,111.9533,112.0458,111.87,111.9255,53276.0
2021-02-23 13:25:00,120.96,121.04,120.89,120.94,31676.0,111.9255,111.9996,111.8608,111.907,31676.0
2021-02-23 13:30:00,120.94,121.05,120.91,120.98,33301.0,111.907,112.0088,111.8793,111.944,33301.0
2021-02-23 13:35:00,120.97,120.97,120.82,120.88,29220.0,111.9348,111.9348,111.796,111.8515,29220.0
2021-02-23 13:40:00,120.88,120.93,120.79,120.86,22589.0,111.8515,111.8978,111.7682,111.833,22589.0
2021-02-23 13:45:00,120.87,120.92,120.74,120.75,22518.0,111.8423,111.8885,111.722,111.7312,22518.0
2021-02-23 13:50:00,120.74,120.8,120.68,120.76,40469.0,111.722,111.7775,111.6664,111.7405,40469.0
2021-02-23 13:55:00,120.77,120.93,120.77,120.82,22350.0,111.7497,111.8978,111.7497,111.796,22350.0
2021-02-23 14:00:00,120.81,120.92,120.71,120.73,22423.0,111.7867,111.8885,111.6942,111.7127,22423.0
2021-02-23 14:05:00,120.74,120.9,120.74,120.84,22668.0,111.722,111.87,111.722,111.8145,22668.0
2021-02-23 14:10:00,120.82,120.84,120.74,120.84,16833.0,111.796,111.8145,111.722,111.8145,16833.0
2021-02-23 14:15:00,120.87,120.99,120.84,120.97,50367.0,111.8423,111.9533,111.8145,111.9348,50367.0
2021-02-23 14:20:00,120.96,121.24,120.96,121.22,56482.0,111.9255,112.1846,111.9255,112.1661,56482.0
2021-02-23 14:25:00,121.21,121.22,121.06,121.11,28449.0,112.1569,112.1661,112.0181,112.0643,28449.0
2021-02-23 14:30:00,121.1,121.11,120.83,120.84,24117.0,112.0551,112.0643,111.8052,111.8145,24117.0
2021-02-23 14:35:00,120.83,120.85,120.63,120.65,29789.0,111.8052,111.8238,111.6202,111.6387,29789.0
2021-02-23 14:40:00,120.64,120.67,120.49,120.59,48577.0,111.6294,111.6572,111.4906,111.5832,48577.0
2021-02-23 14:45:00,120.6,120.91,120.6,120.71,44496.0,111.5924,111.8793,111.5924,111.6942,44496.0
2021-02-23 14:50:00,120.7,120.82,120.65,120.68,41677.0,111.685,111.796,111.6387,111.6664,41677.0
2021-02-23 14:55:00,120.79,120.88,120.68,120.77,30602.0,111.7682,111.8515,111.6664,111.7497,30602.0
2021-02-23 15:00:00,120.76,120.82,120.68,120.71,32458.0,111.7405,111.796,111.6664,111.6942,32458.0
2021-02-23 15:05:00,120.71,120.73,120.55,120.57,54157.0,111.6942,111.7127,111.5462,111.5647,54157.0
2021-02-23 15:10:00,120.57,120.96,120.55,120.89,51108.0,111.5647,111.9255,111.5462,111.8608,51108.0
2021-02-23 15:15:00,120.88,121.22,120.83,121.22,27461.0,111.8515,112.1661,111.8052,112.1661,27461.0
2021-02-23 15:20:00,121.24,121.51,121.23,121.46,37941.0,112.1846,112.4345,112.1754,112.3882,37941.0
2021-02-23 15:25:00,121.47,121.56,121.38,121.45,48021.0,112.3974,112.4807,112.3142,112.3789,48021.0
2021-02-23 15:30:00,121.46,121.58,121.34,121.51,43718.0,112.3882,112.4992,112.2772,112.4345,43718.0
2021-02-23 15:35:00,121.49,121.49,121.16,121.21,67696.0,112.4159,112.4159,112.1106,112.1569,67696.0
2021-02-23 15:40:00,121.2,121.46,121.17,121.26,73256.0,112.1476,112.3882,112.1198,112.2031,73256.0
2021-02-23 15:45:00,121.26,121.35,121.11,121.29,106421.0,112.2031,112.2864,112.0643,112.2309,106421.0
2021-02-23 15:50:00,121.28,121.34,121.01,121.08,137116.0,112.2216,112.2772,111.9718,112.0366,137116.0
2021-02-23 15:55:00,121.09,121.16,120.76,120.8,305908.0,112.0458,112.1106,111.7405,111.7775,305908.0
2021-02-24 09:30:00,120.8,121.31,120.66,121.19,142108.0,111.7775,112.2494,111.6479,112.1384,142108.0
2021-02-24 09:35:00,121.2,121.73,121.16,121.68,49668.0,112.1476,112.638,112.1106,112.5918,49668.0
2021-02-24 09:40:00,121.66,121.75,121.27,121.66,38661.0,112.5733,112.6565,112.2124,112.5733,38661.0
2021-02-24 09:45:00,121.62,121.92,121.57,121.69,35378.0,112.5362,112.8138,112.49,112.601,35378.0
2021-02-24 09:50:00,121.63,121.78,121.32,121.42,29681.0,112.5455,112.6843,112.2586,112.3512,29681.0
2021-02-24 09:55:00,121.46,121.59,121.08,121.17,32602.0,112.3882,112.5085,112.0366,112.1198,32602.0
2021-02-24 10:00:00,121.18,121.47,121.05,121.13,27583.0,112.1291,112.3974,112.0088,112.0828,27583.0
2021-02-24 10:05:00,121.15,121.22,120.98,121.07,41871.0,112.1013,112.1661,111.944,112.0273,41871.0
2021-02-24 10:10:00,121.09,121.44,120.96,121.44,30029.0,112.0458,112.3697,111.9255,112.3697,30029.0
2021-02-24 10:15:00,121.47,121.76,121.43,121.72,20014.0,112.3974,112.6658,112.3604,112.6288,20014.0
2021-02-24 10:20:00,121.72,121.72,121.45,121.69,37899.0,112.6288,112.6288,112.3789,112.601,37899.0
2021-02-24 10:25:00,121.67,121.81,121.61,121.64,17885.0,112.5825,112.712,112.527,112.5547,17885.0
2021-02-24 10:30:00,121.6,121.71,121.42,121.6,18691.0,112.5177,112.6195,112.3512,112.5177,18691.0
2021-02-24 10:35:00,121.56,121.74,121.49,121.68,27577.0,112.4807,112.6473,112.4159,112.5918,27577.0
2021-02-24 10:40:00,121.67,121.89,121.66,121.83,31128.0,112.5825,112.7861,112.5733,112.7306,31128.0
2021-02-24 10:45:00,121.83,121.86,121.62,121.76,27717.0,112.7306,112.7583,112.5362,112.6658,27717.0
2021-02-24 10:50:00,121.75,121.82,121.66,121.79,32315.0,112.6565,112.7213,112.5733,112.6935,32315.0
2021-02-24 10:55:00,121.77,122.09,121.77,122.09,45833.0,112.675,112.9711,112.675,112.9711,45833.0
2021-02-24 11:00:00,122.06,122.19,121.86,121.89,28332.0,112.9434,113.0637,112.7583,112.7861,28332.0
2021-02-24 11:05:00,121.9,122.06,121.85,122.01,17561.0,112.7953,112.9434,112.7491,112.8971,17561.0
2021-02-24 11:10:00,121.99,122.17,121.99,122.11,26101.0,112.8786,113.0452,112.8786,112.9896,26101.0
2021-02-24 11:15:00,122.11,122.27,122.06,122.25,21277.0,112.9896,113.1377,112.9434,113.1192,21277.0
2021-02-24 11:20:00,122.23,122.23,121.98,122.04,18122.0,113.1007,113.1007,112.8694,112.9249,18122.0
2021-02-24 11:25:00,122.05,122.37,122.05,122.32,21472.0,112.9341,113.2302,112.9341,113.184,21472.0
2021-02-24 11:30:00,122.31,122.41,122.27,122.34,16698.0,113.1747,113.2672,113.1377,113.2025,16698.0
2021-02-24 11:35:00,122.36,122.49,122.31,122.48,24755.0,113.221,113.3413,113.1747,113.332,24755.0
2021-02-24 11:40:00,122.5,122.55,122.4,122.46,30482.0,113.3505,113.3968,113.258,113.3135,30482.0
2021-02-24 11:45:00,122.48,122.83,122.45,122.7,58148.0,113.332,113.6559,113.3042,113.5356,58148.0
2021-02-24 11:50:00,122.71,122.85,122.7,122.74,25127.0,113.5448,113.6744,113.5356,113.5726,25127.0
2021-02-24 11:55:00,122.73,122.75,122.54,122.62,33604.0,113.5633,113.5818,113.3875,113.4615,33604.0
2021-02-24 12:00:00,122.63,122.85,122.62,122.7,75573.0,113.4708,113.6744,113.4615,113.5356,75573.0
2021-02-24 12:05:00,122.72,122.72,122.4,122.44,17801.0,113.5541,113.5541,113.258,113.295,17801.0
2021-02-24 12:10:00,122.46,122.68,122.42,122.57,38787.0,113.3135,113.5171,113.2765,113.4153,38787.0
2021-02-24 12:15:00,122.57,122.66,122.4,122.59,23768.0,113.4153,113.4986,113.258,113.4338,23768.0
2021-02-24 12:20:00,122.58,122.61,122.44,122.55,23216.0,113.4245,113.4523,113.295,113.3968,23216.0
2021-02-24 12:25:00,122.55,122.57,122.41,122.54,11974.0,113.3968,113.4153,113.2672,113.3875,11974.0
2021-02-24 12:30:00,122.56,122.64,122.5,122.56,20069.0,113.406,113.4801,113.3505,113.406,20069.0
2021-02-24 12:35:00,122.56,122.6,122.48,122.55,17603.0,113.406,113.443,113.332,113.3968,17603.0
2021-02-24 12:40:00,122.55,122.67,122.43,122.49,49595.0,113.3968,113.5078,113.2857,113.3413,49595.0
2021-02-24 12:45:00,122.5,122.5,122.31,122.34,15770.0,113.3505,113.3505,113.1747,113.2025,15770.0
2021-02-24 12:50:00,122.37,122.4,122.2,122.24,20343.0,113.2302,113.258,113.0729,113.1099,20343.0
2021-02-24 12:55:00,122.26,122.3,122.17,122.17,16715.0,113.1284,113.1655,113.0452,113.0452,16715.0
2021-02-24 13:00:00,122.18,122.32,122.11,122.26,41586.0,113.0544,113.184,112.9896,113.1284,41586.0
2021-02-24 13:05:00,122.29,122.33,122.23,122.31,36110.0,113.1562,113.1932,113.1007,113.1747,36110.0
2021-02-24 13:10:00,122.32,122.41,122.23,122.38,43441.0,113.184,113.2672,113.1007,113.2395,43441.0
2021-02-24 13:15:00,122.37,122.37,122.17,122.36,12100.0,113.2302,113.2302,113.0452,113.221,12100.0
2021-02-24 13:20:00,122.35,122.43,122.32,122.4,20325.0,113.2117,113.2857,113.184,113.258,20325.0
2021-02-24 13:25:00,122.41,122.45,122.3,122.37,46342.0,113.2672,113.3042,113.1655,113.2302,46342.0
2021-02-24 13:30:00,122.37,122.58,122.31,122.55,15958.0,113.2302,113.4245,113.1747,113.3968,15958.0
2021-02-24 13:35:00,122.56,122.59,122.47,122.54,18671.0,113.406,113.4338,113.3228,113.3875,18671.0
2021-02-24 13:40:00,122.54,122.69,122.5,122.63,29716.0,113.3875,113.5263,113.3505,113.4708,29716.0
2021-02-24 13:45:00,122.63,122.74,122.63,122.7,17496.0,113.4708,113.5726,113.4708,113.5356,17496.0
2021-02-24 13:50:00,122.71,122.91,122.7,122.89,21607.0,113.5448,113.7299,113.5356,113.7114,21607.0
2021-02-24 13:55:00,122.87,122.89,122.8,122.84,41231.0,113.6929,113.7114,113.6281,113.6651,41231.0
2021-02-24 14:00:00,122.85,122.88,122.62,122.62,25614.0,113.6744,113.7021,113.4615,113.4615,25614.0
2021-02-24 14:05:00,122.63,122.65,122.56,122.6,19325.0,113.4708,113.4893,113.406,113.443,19325.0
2021-02-24 14:10:00,122.63,122.66,122.49,122.52,17067.0,113.4708,113.4986,113.3413,113.369,17067.0
2021-02-24 14:15:00,122.54,122.68,122.48,122.67,20358.0,113.3875,113.5171,113.332,113.5078,20358.0
2021-02-24 14:20:00,122.67,122.83,122.66,122.73,21380.0,113.5078,113.6559,113.4986,113.5633,21380.0
2021-02-24 14:25:00,122.72,122.72,122.59,122.62,20402.0,113.5541,113.5541,113.4338,113.4615,20402.0
2021-02-24 14:30:00,122.63,122.66,122.52,122.57,13977.0,113.4708,113.4986,113.369,113.4153,13977.0
2021-02-24 14:35:00,122.56,122.57,122.43,122.49,17645.0,113.406,113.4153,113.2857,113.3413,17645.0
2021-02-24 14:40:00,122.48,122.5,122.28,122.32,24693.0,113.332,113.3505,113.1469,113.184,24693.0
2021-02-24 14:45:00,122.31,122.32,122.21,122.22,19118.0,113.1747,113.184,113.0822,113.0914,19118.0
2021-02-24 14:50:00,122.23,122.35,122.21,122.22,16828.0,113.1007,113.2117,113.0822,113.0914,16828.0
2021-02-24 14:55:00,122.23,122.35,122.18,122.3,22735.0,113.1007,113.2117,113.0544,113.1655,22735.0
2021-02-24 15:00:00,122.31,122.35,122.24,122.28,22521.0,113.1747,113.2117,113.1099,113.1469,22521.0
2021-02-24 15:05:00,122.29,122.45,122.26,122.44,25051.0,113.1562,113.3042,113.1284,113.295,25051.0
2021-02-24 15:10:00,122.44,122.5,122.42,122.42,24425.0,113.295,113.3505,113.2765,113.2765,24425.0
2021-02-24 15:15:00,122.43,122.43,122.22,122.23,26301.0,113.2857,113.2857,113.0914,113.1007,26301.0
2021-02-24 15:20:00,122.23,122.36,122.23,122.36,33386.0,113.1007,113.221,113.1007,113.221,33386.0
2021-02-24 15:25:00,122.33,122.48,122.31,122.42,35542.0,113.1932,113.332,113.1747,113.2765,35542.0
2021-02-24 15:30:00,122.43,122.59,122.43,122.56,40809.0,113.2857,113.4338,113.2857,113.406,40809.0
2021-02-24 15:35:00,122.57,122.68,122.51,122.66,51434.0,113.4153,113.5171,113.3598,113.4986,51434.0
2021-02-24 15:40:00,122.63,122.64,122.48,122.51,52261.0,113.4708,113.4801,113.332,113.3598,52261.0
2021-02-24 15:45:00,122.53,122.66,122.52,122.66,65314.0,113.3783,113.4986,113.369,113.4986,65314.0
2021-02-24 15:50:00,122.67,122.71,122.44,122.5,80604.0,113.5078,113.5448,113.295,113.3505,80604.0
2021-02-24 15:55:00,122.49,122.51,122.3,122.36,179671.0,113.3413,113.3598,113.1655,113.221,179671.0
2021-02-25 09:30:00,121.66,122.22,121.57,121.83,87762.0,112.5733,113.0914,112.49,112.7306,87762.0
2021-02-25 09:35:00,121.81,122.1,121.65,121.88,46680.0,112.712,112.9804,112.564,112.7768,46680.0
2021-02-25 09:40:00,121.82,122.55,121.71,122.34,50579.0,112.7213,113.3968,112.6195,113.2025,50579.0
2021-02-25 09:45:00,122.34,122.5,122.21,122.5,27749.0,113.2025,113.3505,113.0822,113.3505,27749.0
2021-02-25 09:50:00,122.54,122.66,122.19,122.47,23581.0,113.3875,113.4986,113.0637,113.3228,23581.0
2021-02-25 09:55:00,122.5,122.51,122.3,122.38,17814.0,113.3505,113.3598,113.1655,113.2395,17814.0
2021-02-25 10:00:00,122.36,122.76,122.32,122.45,46249.0,113.221,113.5911,113.184,113.3042,46249.0
2021-02-25 10:05:00,122.45,122.71,122.35,122.43,27492.0,113.3042,113.5448,113.2117,113.2857,27492.0
2021-02-25 10:10:00,122.44,122.47,122.22,122.25,21622.0,113.295,113.3228,113.0914,113.1192,21622.0
2021-02-25 10:15:00,122.23,122.49,122.16,122.47,32290.0,113.1007,113.3413,113.0359,113.3228,32290.0
2021-02-25 10:20:00,122.49,122.58,122.39,122.48,38871.0,113.3413,113.4245,113.2487,113.332,38871.0
2021-02-25 10:25:00,122.5,122.51,122.08,122.27,31902.0,113.3505,113.3598,112.9619,113.1377,31902.0
2021-02-25 10:30:00,122.24,122.4,122.14,122.32,29606.0,113.1099,113.258,113.0174,113.184,29606.0
2021-02-25 10:35:00,122.28,122.42,122.24,122.36,40107.0,113.1469,113.2765,113.1099,113.221,40107.0
2021-02-25 10:40:00,122.36,122.37,122.12,122.19,23269.0,113.221,113.2302,112.9989,113.0637,23269.0
2021-02-25 10:45:00,122.19,122.19,121.99,122.09,52208.0,113.0637,113.0637,112.8786,112.9711,52208.0
2021-02-25 10:50:00,122.05,122.21,121.95,122.13,34249.0,112.9341,113.0822,112.8416,113.0081,34249.0
2021-02-25 10:55:00,122.16,122.43,122.1,122.33,25799.0,113.0359,113.2857,112.9804,113.1932,25799.0
2021-02-25 11:00:00,122.33,122.35,122.15,122.15,33393.0,113.1932,113.2117,113.0267,113.0267,33393.0
2021-02-25 11:05:00,122.14,122.26,121.94,122.23,32605.0,113.0174,113.1284,112.8323,113.1007,32605.0
2021-02-25 11:10:00,122.23,122.23,122.0,122.03,18937.0,113.1007,113.1007,112.8879,112.9156,18937.0
2021-02-25 11:15:00,122.01,122.45,121.99,122.39,14801.0,112.8971,113.3042,112.8786,113.2487,14801.0
2021-02-25 11:20:00,122.42,122.55,122.33,122.37,21331.0,113.2765,113.3968,113.1932,113.2302,21331.0
2021-02-25 11:25:00,122.37,122.45,122.26,122.31,16046.0,113.2302,113.3042,113.1284,113.1747,16046.0
2021-02-25 11:30:00,122.31,122.41,122.18,122.21,12703.0,113.1747,113.2672,113.0544,113.0822,12703.0
2021-02-25 11:35:00,122.21,122.24,121.98,122.21,17448.0,113.0822,113.1099,112.8694,113.0822,17448.0
2021-02-25 11:40:00,122.24,122.27,121.96,122.05,12575.0,113.1099,113.1377,112.8508,112.9341,12575.0
2021-02-25 11:45:00,122.04,122.16,121.96,122.16,21026.0,112.9249,113.0359,112.8508,113.0359,21026.0
2021-02-25 11:50:00,122.13,122.21,121.97,122.14,28951.0,113.0081,113.0822,112.8601,113.0174,28951.0
2021-02-25 11:55:00,122.14,122.18,121.98,122.07,24612.0,113.0174,113.0544,112.8694,112.9526,24612.0
2021-02-25 12:00:00,122.09,122.16,121.97,122.1,18947.0,112.9711,113.0359,112.8601,112.9804,18947.0
2021-02-25 12:05:00,122.12,122.31,122.04,122.3,21651.0,112.9989,113.1747,112.9249,113.1655,21651.0
2021-02-25 12:10:00,122.26,122.47,122.13,122.34,15765.0,113.1284,113.3228,113.0081,113.2025,15765.0
2021-02-25 12:15:00,122.32,122.32,122.0,122.0,23487.0,113.184,113.184,112.8879,112.8879,23487.0
2021-02-25 12:20:00,122.02,122.18,121.89,122.12,18046.0,112.9064,113.0544,112.7861,112.9989,18046.0
2021-02-25 12:25:00,122.08,122.08,121.86,121.95,22029.0,112.9619,112.9619,112.7583,112.8416,22029.0
2021-02-25 12:30:00,121.96,121.96,121.74,121.79,14850.0,112.8508,112.8508,112.6473,112.6935,14850.0
2021-02-25 12:35:00,121.83,122.07,121.76,122.03,28752.0,112.7306,112.9526,112.6658,112.9156,28752.0
2021-02-25 12:40:00,122.03,122.03,121.78,121.79,9974.0,112.9156,112.9156,112.6843,112.6935,9974.0
2021-02-25 12:45:00,121.8,121.98,121.71,121.77,24645.0,112.7028,112.8694,112.6195,112.675,24645.0
2021-02-25 12:50:00,121.78,121.78,121.31,121.36,11739.0,112.6843,112.6843,112.2494,112.2957,11739.0
2021-02-25 12:55:00,121.31,121.48,121.3,121.43,24488.0,112.2494,112.4067,112.2401,112.3604,24488.0
2021-02-25 13:00:00,121.38,121.53,121.27,121.39,17519.0,112.3142,112.453,112.2124,112.3234,17519.0
2021-02-25 13:05:00,121.41,121.59,121.35,121.57,16440.0,112.3419,112.5085,112.2864,112.49,16440.0
2021-02-25 13:10:00,121.51,121.62,121.44,121.56,16011.0,112.4345,112.5362,112.3697,112.4807,16011.0
2021-02-25 13:15:00,121.56,121.56,121.3,121.5,14549.0,112.4807,112.4807,112.2401,112.4252,14549.0
2021-02-25 13:20:00,121.53,121.66,121.36,121.4,17104.0,112.453,112.5733,112.2957,112.3327,17104.0
2021-02-25 13:25:00,121.4,121.46,121.24,121.41,39302.0,112.3327,112.3882,112.1846,112.3419,39302.0
2021-02-25 13:30:00,121.41,121.42,121.02,121.06,16486.0,112.3419,112.3512,111.9811,112.0181,16486.0
2021-02-25 13:35:00,121.08,121.32,121.01,121.3,11941.0,112.0366,112.2586,111.9718,112.2401,11941.0
2021-02-25 13:40:00,121.27,121.44,121.19,121.44,34162.0,112.2124,112.3697,112.1384,112.3697,34162.0
2021-02-25 13:45:00,121.43,121.43,121.26,121.39,9598.0,112.3604,112.3604,112.2031,112.3234,9598.0
2021-02-25 13:50:00,121.41,121.43,121.09,121.09,10966.0,112.3419,112.3604,112.0458,112.0458,10966.0
2021-02-25 13:55:00,121.07,121.12,120.89,120.98,52637.0,112.0273,112.0736,111.8608,111.944,52637.0
2021-02-25 14:00:00,120.95,121.33,120.87,121.29,21293.0,111.9163,112.2679,111.8423,112.2309,21293.0
2021-02-25 14:05:00,121.31,121.33,121.16,121.33,14700.0,112.2494,112.2679,112.1106,112.2679,14700.0
2021-02-25 14:10:00,121.33,121.38,121.2,121.23,12494.0,112.2679,112.3142,112.1476,112.1754,12494.0
2021-02-25 14:15:00,121.23,121.51,121.22,121.48,27306.0,112.1754,112.4345,112.1661,112.4067,27306.0
2021-02-25 14:20:00,121.48,121.79,121.42,121.78,63881.0,112.4067,112.6935,112.3512,112.6843,63881.0
2021-02-25 14:25:00,121.76,121.79,121.43,121.67,50071.0,112.6658,112.6935,112.3604,112.5825,50071.0
2021-02-25 14:30:00,121.66,121.66,121.47,121.48,24337.0,112.5733,112.5733,112.3974,112.4067,24337.0
2021-02-25 14:35:00,121.5,121.51,121.27,121.27,15703.0,112.4252,112.4345,112.2124,112.2124,15703.0
2021-02-25 14:40:00,121.22,121.53,121.22,121.39,19214.0,112.1661,112.453,112.1661,112.3234,19214.0
2021-02-25 14:45:00,121.4,121.52,121.23,121.24,19895.0,112.3327,112.4437,112.1754,112.1846,19895.0
2021-02-25 14:50:00,121.27,121.42,121.23,121.23,18638.0,112.2124,112.3512,112.1754,112.1754,18638.0
2021-02-25 14:55:00,121.22,121.35,121.18,121.22,21218.0,112.1661,112.2864,112.1291,112.1661,21218.0
2021-02-25 15:00:00,121.21,121.38,121.19,121.3,21434.0,112.1569,112.3142,112.1384,112.2401,21434.0
2021-02-25 15:05:00,121.32,121.39,120.99,121.08,21795.0,112.2586,112.3234,111.9533,112.0366,21795.0
2021-02-25 15:10:00,121.09,121.25,121.04,121.05,20907.0,112.0458,112.1939,111.9996,112.0088,20907.0
2021-02-25 15:15:00,121.01,121.17,120.87,120.91,35607.0,111.9718,112.1198,111.8423,111.8793,35607.0
2021-02-25 15:20:00,120.9,121.12,120.86,120.88,21869.0,111.87,112.0736,111.833,111.8515,21869.0
2021-02-25 15:25:00,120.9,121.07,120.9,120.94,31778.0,111.87,112.0273,111.87,111.907,31778.0
2021-02-25 15:30:00,120.92,121.02,120.77,120.82,45126.0,111.8885,111.9811,111.7497,111.796,45126.0
2021-02-25 15:35:00,120.8,120.97,120.77,120.97,44929.0,111.7775,111.9348,111.7497,111.9348,44929.0
2021-02-25 15:40:00,120.98,121.4,120.88,121.4,32746.0,111.944,112.3327,111.8515,112.3327,32746.0
2021-02-25 15:45:00,121.39,121.6,121.34,121.48,43831.0,112.3234,112.5177,112.2772,112.4067,43831.0
2021-02-25 15:50:00,121.5,121.69,121.32,121.6,72509.0,112.4252,112.601,112.2586,112.5177,72509.0
2021-02-25 15:55:00,121.61,121.71,121.37,121.63,185261.0,112.527,112.6195,112.3049,112.5455,185261.0
2021-02-26 09:30:00,122.19,122.36,121.42,122.11,143081.0,113.0637,113.221,112.3512,112.9896,143081.0
2021-02-26 09:35:00,122.17,122.18,121.2,121.39,61728.0,113.0452,113.0544,112.1476,112.3234,61728.0
2021-02-26 09:40:00,121.44,121.61,121.09,121.2,30804.0,112.3697,112.527,112.0458,112.1476,30804.0
2021-02-26 09:45:00,121.2,121.28,120.95,121.21,36431.0,112.1476,112.2216,111.9163,112.1569,36431.0
2021-02-26 09:50:00,121.2,121.24,120.82,120.93,60532.0,112.1476,112.1846,111.796,111.8978,60532.0
2021-02-26 09:55:00,120.95,120.98,120.7,120.81,67923.0,111.9163,111.944,111.685,111.7867,67923.0
2021-02-26 10:00:00,120.81,121.05,120.66,120.81,76034.0,111.7867,112.0088,111.6479,111.7867,76034.0
2021-02-26 10:05:00,120.81,120.85,120.59,120.65,39184.0,111.7867,111.8238,111.5832,111.6387,39184.0
2021-02-26 10:10:00,120.69,120.82,120.45,120.82,32016.0,111.6757,111.796,111.4536,111.796,32016.0
2021-02-26 10:15:00,120.77,120.78,120.35,120.46,31134.0,111.7497,111.759,111.3611,111.4629,31134.0
2021-02-26 10:20:00,120.49,120.73,120.43,120.58,31171.0,111.4906,111.7127,111.4351,111.5739,31171.0
2021-02-26 10:25:00,120.57,120.7,120.04,120.08,25609.0,111.5647,111.685,111.0742,111.1113,25609.0
2021-02-26 10:30:00,120.11,120.27,119.83,120.01,74343.0,111.139,111.2871,110.8799,111.0465,74343.0
2021-02-26 10:35:00,120.05,120.63,119.87,120.58,37155.0,111.0835,111.6202,110.9169,111.5739,37155.0
2021-02-26 10:40:00,120.58,120.74,120.49,120.6,28450.0,111.5739,111.722,111.4906,111.5924,28450.0
2021-02-26 10:45:00,120.66,120.83,120.53,120.73,14723.0,111.6479,111.8052,111.5277,111.7127,14723.0
2021-02-26 10:50:00,120.76,120.8,120.49,120.62,30524.0,111.7405,111.7775,111.4906,111.6109,30524.0
2021-02-26 10:55:00,120.6,120.86,120.57,120.79,25757.0,111.5924,111.833,111.5647,111.7682,25757.0
2021-02-26 11:00:00,120.85,121.09,119.66,120.98,37989.0,111.8238,112.0458,110.7226,111.944,37989.0
2021-02-26 11:05:00,120.98,121.02,120.74,120.82,13678.0,111.944,111.9811,111.722,111.796,13678.0
2021-02-26 11:10:00,120.81,120.81,120.56,120.69,16795.0,111.7867,111.7867,111.5554,111.6757,16795.0
2021-02-26 11:15:00,120.7,120.8,120.52,120.52,19437.0,111.685,111.7775,111.5184,111.5184,19437.0
2021-02-26 11:20:00,120.57,120.61,120.21,120.26,13160.0,111.5647,111.6017,111.2316,111.2778,13160.0
2021-02-26 11:25:00,120.3,120.33,120.11,120.18,16189.0,111.3148,111.3426,111.139,111.2038,16189.0
2021-02-26 11:30:00,120.17,120.55,120.12,120.52,16068.0,111.1945,111.5462,111.1483,111.5184,16068.0
2021-02-26 11:35:00,120.57,121.03,120.53,121.03,12818.0,111.5647,111.9903,111.5277,111.9903,12818.0
2021-02-26 11:40:00,121.05,121.08,120.98,120.98,12267.0,112.0088,112.0366,111.944,111.944,12267.0
2021-02-26 11:45:00,121.01,121.02,120.69,120.78,18201.0,111.9718,111.9811,111.6757,111.759,18201.0
2021-02-26 11:50:00,120.79,120.97,120.72,120.8,15721.0,111.7682,111.9348,111.7035,111.7775,15721.0
2021-02-26 11:55:00,120.8,120.85,120.69,120.85,17740.0,111.7775,111.8238,111.6757,111.8238,17740.0
2021-02-26 12:00:00,120.86,120.88,120.74,120.79,9573.0,111.833,111.8515,111.722,111.7682,9573.0
2021-02-26 12:05:00,120.77,121.01,120.68,120.97,14147.0,111.7497,111.9718,111.6664,111.9348,14147.0
2021-02-26 12:10:00,120.98,121.05,120.8,121.0,11215.0,111.944,112.0088,111.7775,111.9625,11215.0
2021-02-26 12:15:00,121.01,121.31,120.99,121.31,9217.0,111.9718,112.2494,111.9533,112.2494,9217.0
2021-02-26 12:20:00,121.3,121.39,121.23,121.37,14315.0,112.2401,112.3234,112.1754,112.3049,14315.0
2021-02-26 12:25:00,121.35,121.4,121.21,121.24,15052.0,112.2864,112.3327,112.1569,112.1846,15052.0
2021-02-26 12:30:00,121.27,121.27,121.09,121.2,11392.0,112.2124,112.2124,112.0458,112.1476,11392.0
2021-02-26 12:35:00,121.21,121.21,120.96,121.0,15071.0,112.1569,112.1569,111.9255,111.9625,15071.0
2021-02-26 12:40:00,121.0,121.08,120.93,121.03,8358.0,111.9625,112.0366,111.8978,111.9903,8358.0
2021-02-26 12:45:00,121.06,121.11,120.99,121.05,9992.0,112.0181,112.0643,111.9533,112.0088,9992.0
2021-02-26 12:50:00,121.03,121.14,120.98,120.99,14684.0,111.9903,112.0921,111.944,111.9533,14684.0
2021-02-26 12:55:00,120.93,120.97,120.74,120.82,12065.0,111.8978,111.9348,111.722,111.796,12065.0
2021-02-26 13:00:00,120.83,120.85,120.72,120.83,15674.0,111.8052,111.8238,111.7035,111.8052,15674.0
2021-02-26 13:05:00,120.82,120.89,120.72,120.89,18620.0,111.796,111.8608,111.7035,111.8608,18620.0
2021-02-26 13:10:00,120.85,120.97,120.74,120.93,13027.0,111.8238,111.9348,111.722,111.8978,13027.0
2021-02-26 13:15:00,120.96,121.1,120.93,121.04,10347.0,111.9255,112.0551,111.8978,111.9996,10347.0
2021-02-26 13:20:00,121.03,121.22,120.98,121.02,9590.0,111.9903,112.1661,111.944,111.9811,9590.0
2021-02-26 13:25:00,121.03,121.06,120.94,121.01,12778.0,111.9903,112.0181,111.907,111.9718,12778.0
2021-02-26 13:30:00,121.02,121.08,120.85,120.92,27201.0,111.9811,112.0366,111.8238,111.8885,27201.0
2021-02-26 13:35:00,120.9,120.96,120.81,120.85,20462.0,111.87,111.9255,111.7867,111.8238,20462.0
2021-02-26 13:40:00,120.83,120.93,120.74,120.92,13912.0,111.8052,111.8978,111.722,111.8885,13912.0
2021-02-26 13:45:00,120.91,120.99,120.51,120.59,17682.0,111.8793,111.9533,111.5091,111.5832,17682.0
2021-02-26 13:50:00,120.61,120.61,120.43,120.46,8043.0,111.6017,111.6017,111.4351,111.4629,8043.0
2021-02-26 13:55:00,120.44,120.53,120.36,120.36,19050.0,111.4444,111.5277,111.3703,111.3703,19050.0
2021-02-26 14:00:00,120.37,120.51,120.27,120.29,9230.0,111.3796,111.5091,111.2871,111.3056,9230.0
2021-02-26 14:05:00,120.29,120.43,120.25,120.34,16842.0,111.3056,111.4351,111.2686,111.3518,16842.0
2021-02-26 14:10:00,120.33,120.47,120.25,120.42,17263.0,111.3426,111.4721,111.2686,111.4259,17263.0
2021-02-26 14:15:00,120.39,120.56,120.23,120.23,16970.0,111.3981,111.5554,111.2501,111.2501,16970.0
2021-02-26 14:20:00,120.22,120.35,120.12,120.35,14593.0,111.2408,111.3611,111.1483,111.3611,14593.0
2021-02-26 14:25:00,120.34,120.48,120.2,120.2,22684.0,111.3518,111.4814,111.2223,111.2223,22684.0
2021-02-26 14:30:00,120.2,120.26,120.06,120.25,47560.0,111.2223,111.2778,111.0928,111.2686,47560.0
2021-02-26 14:35:00,120.26,120.41,120.22,120.3,13629.0,111.2778,111.4166,111.2408,111.3148,13629.0
2021-02-26 14:40:00,120.28,120.32,120.09,120.16,34742.0,111.2963,111.3333,111.1205,111.1853,34742.0
2021-02-26 14:45:00,120.17,120.49,120.14,120.47,27995.0,111.1945,111.4906,111.1668,111.4721,27995.0
2021-02-26 14:50:00,120.45,120.49,120.32,120.41,18063.0,111.4536,111.4906,111.3333,111.4166,18063.0
2021-02-26 14:55:00,120.42,120.52,120.31,120.47,22462.0,111.4259,111.5184,111.3241,111.4721,22462.0
2021-02-26 15:00:00,120.5,120.94,120.46,120.93,31259.0,111.4999,111.907,111.4629,111.8978,31259.0
2021-02-26 15:05:00,120.93,121.1,120.78,121.07,24573.0,111.8978,112.0551,111.759,112.0273,24573.0
2021-02-26 15:10:00,121.09,121.15,120.86,120.87,27865.0,112.0458,112.1013,111.833,111.8423,27865.0
2021-02-26 15:15:00,120.86,121.02,120.86,120.93,20767.0,111.833,111.9811,111.833,111.8978,20767.0
2021-02-26 15:20:00,120.95,120.96,120.74,120.78,19493.0,111.9163,111.9255,111.722,111.759,19493.0
2021-02-26 15:25:00,120.77,120.77,120.6,120.63,26090.0,111.7497,111.7497,111.5924,111.6202,26090.0
2021-02-26 15:30:00,120.63,120.67,120.54,120.61,22554.0,111.6202,111.6572,111.5369,111.6017,22554.0
2021-02-26 15:35:00,120.61,122.3,120.31,120.31,48901.0,111.6017,113.1655,111.3241,111.3241,48901.0
2021-02-26 15:40:00,120.3,120.53,120.25,120.41,41818.0,111.3148,111.5277,111.2686,111.4166,41818.0
2021-02-26 15:45:00,120.42,120.83,120.38,120.77,114911.0,111.4259,111.8052,111.3889,111.7497,114911.0
2021-02-26 15:50:00,120.74,120.74,120.43,120.47,72621.0,111.722,111.722,111.4351,111.4721,72621.0
2021-02-26 15:55:00,120.42,120.6,119.77,119.77,265329.0,111.4259,111.5924,110.8244,110.8244,265329.0
2021-03-01 09:30:00,120.99,121.0,120.61,120.78,147760.0,111.9533,111.9625,111.6017,111.759,147760.0
2021-03-01 09:35:00,120.76,121.33,120.76,121.26,44802.0,111.7405,112.2679,111.7405,112.2031,44802.0
2021-03-01 09:40:00,121.27,121.45,121.13,121.26,26195.0,112.2124,112.3789,112.0828,112.2031,26195.0
2021-03-01 09:45:00,121.33,121.73,121.32,121.59,39438.0,112.2679,112.638,112.2586,112.5085,39438.0
2021-03-01 09:50:00,121.62,121.81,121.48,121.63,27193.0,112.5362,112.712,112.4067,112.5455,27193.0
2021-03-01 09:55:00,121.59,121.67,121.27,121.47,41023.0,112.5085,112.5825,112.2124,112.3974,41023.0
2021-03-01 10:00:00,121.5,121.92,121.44,121.59,52191.0,112.4252,112.8138,112.3697,112.5085,52191.0
2021-03-01 10:05:00,121.57,121.83,121.25,121.32,54941.0,112.49,112.7306,112.1939,112.2586,54941.0
2021-03-01 10:10:00,121.32,121.34,121.1,121.11,18017.0,112.2586,112.2772,112.0551,112.0643,18017.0
2021-03-01 10:15:00,121.13,121.66,121.11,121.63,17057.0,112.0828,112.5733,112.0643,112.5455,17057.0
2021-03-01 10:20:00,121.65,121.69,121.47,121.54,27652.0,112.564,112.601,112.3974,112.4622,27652.0
2021-03-01 10:25:00,121.54,121.54,121.33,121.4,20017.0,112.4622,112.4622,112.2679,112.3327,20017.0
2021-03-01 10:30:00,121.39,121.47,121.22,121.45,9242.0,112.3234,112.3974,112.1661,112.3789,9242.0
2021-03-01 10:35:00,121.44,121.55,121.42,121.5,15819.0,112.3697,112.4715,112.3512,112.4252,15819.0
2021-03-01 10:40:00,121.54,121.59,121.22,121.33,17176.0,112.4622,112.5085,112.1661,112.2679,17176.0
2021-03-01 10:45:00,121.35,121.52,121.35,121.48,11717.0,112.2864,112.4437,112.2864,112.4067,11717.0
2021-03-01 10:50:00,121.48,121.72,121.46,121.59,13437.0,112.4067,112.6288,112.3882,112.5085,13437.0
2021-03-01 10:55:00,121.58,121.63,121.47,121.57,15646.0,112.4992,112.5455,112.3974,112.49,15646.0
2021-03-01 11:00:00,121.59,121.63,121.48,121.57,29108.0,112.5085,112.5455,112.4067,112.49,29108.0
2021-03-01 11:05:00,121.56,121.64,121.31,121.62,19819.0,112.4807,112.5547,112.2494,112.5362,19819.0
2021-03-01 11:10:00,121.62,121.81,121.6,121.72,45906.0,112.5362,112.712,112.5177,112.6288,45906.0
2021-03-01 11:15:00,121.76,121.76,121.57,121.63,18220.0,112.6658,112.6658,112.49,112.5455,18220.0
2021-03-01 11:20:00,121.65,121.66,121.45,121.58,15667.0,112.564,112.5733,112.3789,112.4992,15667.0
2021-03-01 11:25:00,121.58,121.6,121.31,121.33,16664.0,112.4992,112.5177,112.2494,112.2679,16664.0
2021-03-01 11:30:00,121.34,121.6,121.32,121.55,18836.0,112.2772,112.5177,112.2586,112.4715,18836.0
2021-03-01 11:35:00,121.57,121.63,121.46,121.53,11524.0,112.49,112.5455,112.3882,112.453,11524.0
2021-03-01 11:40:00,121.5,121.72,121.5,121.67,20019.0,112.4252,112.6288,112.4252,112.5825,20019.0
2021-03-01 11:45:00,121.67,121.71,121.54,121.66,15414.0,112.5825,112.6195,112.4622,112.5733,15414.0
2021-03-01 11:50:00,121.63,121.71,121.59,121.63,9647.0,112.5455,112.6195,112.5085,112.5455,9647.0
2021-03-01 11:55:00,121.64,121.77,121.56,121.77,23585.0,112.5547,112.675,112.4807,112.675,23585.0
2021-03-01 12:00:00,121.76,121.92,121.69,121.92,8625.0,112.6658,112.8138,112.601,112.8138,8625.0
2021-03-01 12:05:00,121.9,122.03,121.86,121.93,18254.0,112.7953,112.9156,112.7583,112.8231,18254.0
2021-03-01 12:10:00,121.93,121.94,121.84,121.86,9537.0,112.8231,112.8323,112.7398,112.7583,9537.0
2021-03-01 12:15:00,121.84,121.84,121.71,121.78,17099.0,112.7398,112.7398,112.6195,112.6843,17099.0
2021-03-01 12:20:00,121.8,122.05,121.8,122.03,15335.0,112.7028,112.9341,112.7028,112.9156,15335.0
2021-03-01 12:25:00,122.03,122.2,122.0,122.13,24796.0,112.9156,113.0729,112.8879,113.0081,24796.0
2021-03-01 12:30:00,122.14,122.29,122.13,122.24,18394.0,113.0174,113.1562,113.0081,113.1099,18394.0
2021-03-01 12:35:00,122.25,122.26,122.15,122.18,17820.0,113.1192,113.1284,113.0267,113.0544,17820.0
2021-03-01 12:40:00,122.2,122.36,122.11,122.31,20245.0,113.0729,113.221,112.9896,113.1747,20245.0
2021-03-01 12:45:00,122.29,122.32,122.18,122.23,9966.0,113.1562,113.184,113.0544,113.1007,9966.0
2021-03-01 12:50:00,122.25,122.3,122.17,122.25,9231.0,113.1192,113.1655,113.0452,113.1192,9231.0
2021-03-01 12:55:00,122.26,122.27,122.16,122.18,32462.0,113.1284,113.1377,113.0359,113.0544,32462.0
2021-03-01 13:00:00,122.17,122.2,122.07,122.12,35800.0,113.0452,113.0729,112.9526,112.9989,35800.0
2021-03-01 13:05:00,122.11,122.23,122.08,122.18,9935.0,112.9896,113.1007,112.9619,113.0544,9935.0
2021-03-01 13:10:00,122.17,122.27,122.05,122.08,14582.0,113.0452,113.1377,112.9341,112.9619,14582.0
2021-03-01 13:15:00,122.07,122.13,122.02,122.12,13981.0,112.9526,113.0081,112.9064,112.9989,13981.0
2021-03-01 13:20:00,122.14,122.46,122.14,122.36,24174.0,113.0174,113.3135,113.0174,113.221,24174.0
2021-03-01 13:25:00,122.35,122.49,122.3,122.32,19550.0,113.2117,113.3413,113.1655,113.184,19550.0
2021-03-01 13:30:00,122.35,122.46,122.35,122.43,11302.0,113.2117,113.3135,113.2117,113.2857,11302.0
2021-03-01 13:35:00,122.44,122.71,122.43,122.65,16442.0,113.295,113.5448,113.2857,113.4893,16442.0
2021-03-01 13:40:00,122.65,122.72,122.61,122.71,17509.0,113.4893,113.5541,113.4523,113.5448,17509.0
2021-03-01 13:45:00,122.75,122.75,122.68,122.74,50849.0,113.5818,113.5818,113.5171,113.5726,50849.0
2021-03-01 13:50:00,122.74,122.81,122.63,122.64,18385.0,113.5726,113.6374,113.4708,113.4801,18385.0
2021-03-01 13:55:00,122.66,122.71,122.6,122.68,9803.0,113.4986,113.5448,113.443,113.5171,9803.0
2021-03-01 14:00:00,122.66,122.79,122.65,122.74,7904.0,113.4986,113.6189,113.4893,113.5726,7904.0
2021-03-01 14:05:00,122.72,122.92,122.64,122.84,27905.0,113.5541,113.7391,113.4801,113.6651,27905.0
2021-03-01 14:10:00,122.78,122.87,122.75,122.8,18878.0,113.6096,113.6929,113.5818,113.6281,18878.0
2021-03-01 14:15:00,122.8,122.93,122.78,122.87,12755.0,113.6281,113.7484,113.6096,113.6929,12755.0
2021-03-01 14:20:00,122.85,122.93,122.83,122.92,10397.0,113.6744,113.7484,113.6559,113.7391,10397.0
2021-03-01 14:25:00,122.91,122.95,122.82,122.84,8337.0,113.7299,113.7669,113.6466,113.6651,8337.0
2021-03-01 14:30:00,122.86,122.93,122.81,122.87,14715.0,113.6836,113.7484,113.6374,113.6929,14715.0
2021-03-01 14:35:00,122.87,122.94,122.85,122.94,23174.0,113.6929,113.7576,113.6744,113.7576,23174.0
2021-03-01 14:40:00,122.95,122.95,122.81,122.86,20997.0,113.7669,113.7669,113.6374,113.6836,20997.0
2021-03-01 14:45:00,122.89,122.91,122.79,122.81,13191.0,113.7114,113.7299,113.6189,113.6374,13191.0
2021-03-01 14:50:00,122.82,122.88,122.75,122.88,21861.0,113.6466,113.7021,113.5818,113.7021,21861.0
2021-03-01 14:55:00,122.86,122.89,122.67,122.67,14174.0,113.6836,113.7114,113.5078,113.5078,14174.0
2021-03-01 15:00:00,122.68,122.69,122.54,122.56,15455.0,113.5171,113.5263,113.3875,113.406,15455.0
2021-03-01 15:05:00,122.56,122.63,122.51,122.59,25040.0,113.406,113.4708,113.3598,113.4338,25040.0
2021-03-01 15:10:00,122.61,122.64,122.48,122.58,19945.0,113.4523,113.4801,113.332,113.4245,19945.0
2021-03-01 15:15:00,122.6,122.71,122.54,122.67,27399.0,113.443,113.5448,113.3875,113.5078,27399.0
2021-03-01 15:20:00,122.66,122.79,122.66,122.75,16086.0,113.4986,113.6189,113.4986,113.5818,16086.0
2021-03-01 15:25:00,122.76,122.83,122.66,122.69,44698.0,113.5911,113.6559,113.4986,113.5263,44698.0
2021-03-01 15:30:00,122.69,122.73,122.58,122.61,46894.0,113.5263,113.5633,113.4245,113.4523,46894.0
2021-03-01 15:35:00,122.63,122.68,122.49,122.54,40130.0,113.4708,113.5171,113.3413,113.3875,40130.0
2021-03-01 15:40:00,122.54,122.64,122.53,122.59,45201.0,113.3875,113.4801,113.3783,113.4338,45201.0
2021-03-01 15:45:00,122.59,122.66,122.29,122.43,123795.0,113.4338,113.4986,113.1562,113.2857,123795.0
2021-03-01 15:50:00,122.42,122.6,122.4,122.57,70306.0,113.2765,113.443,113.258,113.4153,70306.0
2021-03-01 15:55:00,122.57,122.62,122.16,122.21,299121.0,113.4153,113.4615,113.0359,113.0822,299121.0
2021-03-02 09:30:00,122.21,122.79,122.02,122.38,78059.0,113.0822,113.6189,112.9064,113.2395,78059.0
2021-03-02 09:35:00,122.25,122.58,121.93,122.41,41294.0,113.1192,113.4245,112.8231,113.2672,41294.0
2021-03-02 09:40:00,122.38,122.58,122.23,122.28,31077.0,113.2395,113.4245,113.1007,113.1469,31077.0
2021-03-02 09:45:00,122.31,122.33,121.85,121.91,19906.0,113.1747,113.1932,112.7491,112.8046,19906.0
2021-03-02 09:50:00,121.87,122.0,121.71,122.0,14934.0,112.7676,112.8879,112.6195,112.8879,14934.0
2021-03-02 09:55:00,121.98,122.35,121.91,122.26,21595.0,112.8694,113.2117,112.8046,113.1284,21595.0
2021-03-02 10:00:00,122.18,122.23,121.87,122.02,24395.0,113.0544,113.1007,112.7676,112.9064,24395.0
2021-03-02 10:05:00,122.02,122.02,121.73,121.76,16496.0,112.9064,112.9064,112.638,112.6658,16496.0
2021-03-02 10:10:00,121.77,121.82,121.6,121.67,10906.0,112.675,112.7213,112.5177,112.5825,10906.0
2021-03-02 10:15:00,121.71,121.97,121.6,121.62,11068.0,112.6195,112.8601,112.5177,112.5362,11068.0
2021-03-02 10:20:00,121.59,121.65,121.21,121.31,16132.0,112.5085,112.564,112.1569,112.2494,16132.0
2021-03-02 10:25:00,121.3,121.51,121.19,121.33,19934.0,112.2401,112.4345,112.1384,112.2679,19934.0
2021-03-02 10:30:00,121.31,121.64,121.27,121.44,15544.0,112.2494,112.5547,112.2124,112.3697,15544.0
2021-03-02 10:35:00,121.5,121.56,121.41,121.47,19573.0,112.4252,112.4807,112.3419,112.3974,19573.0
2021-03-02 10:40:00,121.48,121.66,121.48,121.58,20963.0,112.4067,112.5733,112.4067,112.4992,20963.0
2021-03-02 10:45:00,121.55,121.71,121.42,121.69,16459.0,112.4715,112.6195,112.3512,112.601,16459.0
2021-03-02 10:50:00,121.67,121.72,121.6,121.72,39539.0,112.5825,112.6288,112.5177,112.6288,39539.0
2021-03-02 10:55:00,121.75,121.86,121.73,121.77,23481.0,112.6565,112.7583,112.638,112.675,23481.0
2021-03-02 11:00:00,121.75,121.78,121.39,121.62,18359.0,112.6565,112.6843,112.3234,112.5362,18359.0
2021-03-02 11:05:00,121.61,121.75,121.55,121.68,25424.0,112.527,112.6565,112.4715,112.5918,25424.0
2021-03-02 11:10:00,121.68,121.77,121.63,121.64,35223.0,112.5918,112.675,112.5455,112.5547,35223.0
2021-03-02 11:15:00,121.63,121.63,121.43,121.53,20758.0,112.5455,112.5455,112.3604,112.453,20758.0
2021-03-02 11:20:00,121.53,121.65,121.51,121.61,23769.0,112.453,112.564,112.4345,112.527,23769.0
2021-03-02 11:25:00,121.58,121.87,121.54,121.87,15267.0,112.4992,112.7676,112.4622,112.7676,15267.0
2021-03-02 11:30:00,121.84,121.89,121.44,121.48,12908.0,112.7398,112.7861,112.3697,112.4067,12908.0
2021-03-02 11:35:00,121.49,121.56,121.44,121.48,23739.0,112.4159,112.4807,112.3697,112.4067,23739.0
2021-03-02 11:40:00,121.48,121.62,121.44,121.62,17649.0,112.4067,112.5362,112.3697,112.5362,17649.0
2021-03-02 11:45:00,121.61,121.78,121.59,121.75,11901.0,112.527,112.6843,112.5085,112.6565,11901.0
2021-03-02 11:50:00,121.72,122.07,121.72,122.07,13016.0,112.6288,112.9526,112.6288,112.9526,13016.0
2021-03-02 11:55:00,122.08,122.12,121.91,121.91,18920.0,112.9619,112.9989,112.8046,112.8046,18920.0
2021-03-02 12:00:00,121.86,122.16,121.84,122.16,22942.0,112.7583,113.0359,112.7398,113.0359,22942.0
2021-03-02 12:05:00,122.15,122.21,122.07,122.13,18275.0,113.0267,113.0822,112.9526,113.0081,18275.0
2021-03-02 12:10:00,122.14,122.2,122.04,122.13,29599.0,113.0174,113.0729,112.9249,113.0081,29599.0
2021-03-02 12:15:00,122.09,122.29,122.08,122.19,27349.0,112.9711,113.1562,112.9619,113.0637,27349.0
2021-03-02 12:20:00,122.18,122.27,122.12,122.16,17584.0,113.0544,113.1377,112.9989,113.0359,17584.0
2021-03-02 12:25:00,122.14,122.16,122.08,122.11,14609.0,113.0174,113.0359,112.9619,112.9896,14609.0
2021-03-02 12:30:00,122.12,122.29,122.12,122.24,18565.0,112.9989,113.1562,112.9989,113.1099,18565.0
2021-03-02 12:35:00,122.24,122.33,122.22,122.29,14604.0,113.1099,113.1932,113.0914,113.1562,14604.0
2021-03-02 12:40:00,122.29,122.52,122.29,122.51,27096.0,113.1562,113.369,113.1562,113.3598,27096.0
2021-03-02 12:45:00,122.5,122.52,122.31,122.35,17420.0,113.3505,113.369,113.1747,113.2117,17420.0
2021-03-02 12:50:00,122.34,122.35,122.25,122.29,19428.0,113.2025,113.2117,113.1192,113.1562,19428.0
2021-03-02 12:55:00,122.31,122.33,122.24,122.31,15590.0,113.1747,113.1932,113.1099,113.1747,15590.0
2021-03-02 13:00:00,122.32,122.45,122.32,122.41,22516.0,113.184,113.3042,113.184,113.2672,22516.0
2021-03-02 13:05:00,122.4,122.47,122.38,122.46,15210.0,113.258,113.3228,113.2395,113.3135,15210.0
2021-03-02 13:10:00,122.46,122.62,122.43,122.59,15830.0,113.3135,113.4615,113.2857,113.4338,15830.0
2021-03-02 13:15:00,122.58,122.6,122.49,122.53,16434.0,113.4245,113.443,113.3413,113.3783,16434.0
2021-03-02 13:20:00,122.53,122.58,122.5,122.52,16427.0,113.3783,113.4245,113.3505,113.369,16427.0
2021-03-02 13:25:00,122.51,122.64,122.44,122.63,32050.0,113.3598,113.4801,113.295,113.4708,32050.0
2021-03-02 13:30:00,122.62,122.79,122.62,122.7,41351.0,113.4615,113.6189,113.4615,113.5356,41351.0
2021-03-02 13:35:00,122.73,122.96,122.7,122.92,25789.0,113.5633,113.7762,113.5356,113.7391,25789.0
2021-03-02 13:40:00,122.95,122.98,122.81,122.91,34901.0,113.7669,113.7947,113.6374,113.7299,34901.0
2021-03-02 13:45:00,122.9,122.98,122.87,122.95,22613.0,113.7206,113.7947,113.6929,113.7669,22613.0
2021-03-02 13:50:00,122.93,122.93,122.7,122.8,18718.0,113.7484,113.7484,113.5356,113.6281,18718.0
2021-03-02 13:55:00,122.8,122.93,122.77,122.86,42537.0,113.6281,113.7484,113.6003,113.6836,42537.0
2021-03-02 14:00:00,122.88,122.97,122.85,122.96,26602.0,113.7021,113.7854,113.6744,113.7762,26602.0
2021-03-02 14:05:00,122.95,123.02,122.89,122.89,33667.0,113.7669,113.8317,113.7114,113.7114,33667.0
2021-03-02 14:10:00,122.9,123.03,122.87,122.96,24908.0,113.7206,113.8409,113.6929,113.7762,24908.0
2021-03-02 14:15:00,122.96,123.01,122.94,122.95,16483.0,113.7762,113.8224,113.7576,113.7669,16483.0
2021-03-02 14:20:00,122.93,122.95,122.87,122.93,15931.0,113.7484,113.7669,113.6929,113.7484,15931.0
2021-03-02 14:25:00,122.93,123.03,122.9,122.96,28661.0,113.7484,113.8409,113.7206,113.7762,28661.0
2021-03-02 14:30:00,122.97,123.06,122.91,123.06,36376.0,113.7854,113.8687,113.7299,113.8687,36376.0
2021-03-02 14:35:00,123.04,123.06,122.9,122.97,32501.0,113.8502,113.8687,113.7206,113.7854,32501.0
2021-03-02 14:40:00,122.97,123.1,122.97,123.04,17949.0,113.7854,113.9057,113.7854,113.8502,17949.0
2021-03-02 14:45:00,123.03,123.07,122.96,122.99,48209.0,113.8409,113.8779,113.7762,113.8039,48209.0
2021-03-02 14:50:00,122.99,123.02,122.91,122.91,14639.0,113.8039,113.8317,113.7299,113.7299,14639.0
2021-03-02 14:55:00,122.9,122.9,122.62,122.66,29074.0,113.7206,113.7206,113.4615,113.4986,29074.0
2021-03-02 15:00:00,122.64,122.67,122.56,122.56,18567.0,113.4801,113.5078,113.406,113.406,18567.0
2021-03-02 15:05:00,122.56,122.64,122.5,122.52,16148.0,113.406,113.4801,113.3505,113.369,16148.0
2021-03-02 15:10:00,122.51,122.53,122.36,122.38,14775.0,113.3598,113.3783,113.221,113.2395,14775.0
2021-03-02 15:15:00,122.39,122.51,122.31,122.49,31132.0,113.2487,113.3598,113.1747,113.3413,31132.0
2021-03-02 15:20:00,122.49,122.64,122.45,122.64,48503.0,113.3413,113.4801,113.3042,113.4801,48503.0
2021-03-02 15:25:00,122.66,122.69,122.53,122.56,44660.0,113.4986,113.5263,113.3783,113.406,44660.0
2021-03-02 15:30:00,122.55,122.71,122.54,122.64,45752.0,113.3968,113.5448,113.3875,113.4801,45752.0
2021-03-02 15:35:00,122.63,122.65,122.5,122.63,55143.0,113.4708,113.4893,113.3505,113.4708,55143.0
2021-03-02 15:40:00,122.64,122.73,122.61,122.68,72389.0,113.4801,113.5633,113.4523,113.5171,72389.0
2021-03-02 15:45:00,122.68,122.77,122.62,122.76,83858.0,113.5171,113.6003,113.4615,113.5911,83858.0
2021-03-02 15:50:00,122.76,122.82,122.68,122.79,142048.0,113.5911,113.6466,113.5171,113.6189,142048.0
2021-03-02 15:55:00,122.79,122.82,122.43,122.53,311458.0,113.6189,113.6466,113.2857,113.3783,311458.0
2021-03-03 09:30:00,121.69,121.89,121.23,121.65,121462.0,112.601,112.7861,112.1754,112.564,121462.0
2021-03-03 09:35:00,121.66,121.72,120.76,120.77,31535.0,112.5733,112.6288,111.7405,111.7497,31535.0
2021-03-03 09:40:00,120.83,120.87,120.28,120.45,50882.0,111.8052,111.8423,111.2963,111.4536,50882.0
2021-03-03 09:45:00,120.47,120.52,119.86,120.22,83786.0,111.4721,111.5184,110.9077,111.2408,83786.0
2021-03-03 09:50:00,120.22,120.58,120.22,120.53,23653.0,111.2408,111.5739,111.2408,111.5277,23653.0
2021-03-03 09:55:00,120.57,120.71,120.16,120.16,41152.0,111.5647,111.6942,111.1853,111.1853,41152.0
2021-03-03 10:00:00,120.16,120.26,119.91,119.99,35438.0,111.1853,111.2778,110.954,111.028,35438.0
2021-03-03 10:05:00,119.95,120.17,119.9,120.11,27844.0,110.991,111.1945,110.9447,111.139,27844.0
2021-03-03 10:10:00,120.06,120.1,119.74,119.98,46908.0,111.0928,111.1298,110.7967,111.0187,46908.0
2021-03-03 10:15:00,119.98,120.2,119.87,120.17,27285.0,111.0187,111.2223,110.9169,111.1945,27285.0
2021-03-03 10:20:00,120.18,120.32,120.08,120.29,16081.0,111.2038,111.3333,111.1113,111.3056,16081.0
2021-03-03 10:25:00,120.32,120.39,120.12,120.13,21449.0,111.3333,111.3981,111.1483,111.1575,21449.0
2021-03-03 10:30:00,120.13,120.4,120.0,120.26,16601.0,111.1575,111.4074,111.0372,111.2778,16601.0
2021-03-03 10:35:00,120.26,120.32,120.1,120.19,17139.0,111.2778,111.3333,111.1298,111.213,17139.0
2021-03-03 10:40:00,120.18,120.21,119.88,119.94,14984.0,111.2038,111.2316,110.9262,110.9817,14984.0
2021-03-03 10:45:00,119.92,120.2,119.83,119.9,17636.0,110.9632,111.2223,110.8799,110.9447,17636.0
2021-03-03 10:50:00,119.87,119.99,119.76,119.94,26964.0,110.9169,111.028,110.8152,110.9817,26964.0
2021-03-03 10:55:00,119.96,120.45,119.9,120.43,28019.0,111.0002,111.4536,110.9447,111.4351,28019.0
2021-03-03 11:00:00,120.41,120.54,120.33,120.43,38696.0,111.4166,111.5369,111.3426,111.4351,38696.0
2021-03-03 11:05:00,120.45,120.72,120.42,120.53,21340.0,111.4536,111.7035,111.4259,111.5277,21340.0
2021-03-03 11:10:00,120.53,120.58,120.36,120.43,22089.0,111.5277,111.5739,111.3703,111.4351,22089.0
2021-03-03 11:15:00,120.41,120.73,120.32,120.72,13158.0,111.4166,111.7127,111.3333,111.7035,13158.0
2021-03-03 11:20:00,120.69,120.79,120.64,120.69,23702.0,111.6757,111.7682,111.6294,111.6757,23702.0
2021-03-03 11:25:00,120.74,120.89,120.65,120.85,21311.0,111.722,111.8608,111.6387,111.8238,21311.0
2021-03-03 11:30:00,120.85,120.91,120.77,120.78,12537.0,111.8238,111.8793,111.7497,111.759,12537.0
2021-03-03 11:35:00,120.78,120.91,120.57,120.65,23203.0,111.759,111.8793,111.5647,111.6387,23203.0
2021-03-03 11:40:00,120.68,120.69,120.46,120.62,15885.0,111.6664,111.6757,111.4629,111.6109,15885.0
2021-03-03 11:45:00,120.64,120.76,120.62,120.72,8620.0,111.6294,111.7405,111.6109,111.7035,8620.0
2021-03-03 11:50:00,120.72,120.86,120.68,120.8,13361.0,111.7035,111.833,111.6664,111.7775,13361.0
2021-03-03 11:55:00,120.81,121.01,120.75,120.93,12659.0,111.7867,111.9718,111.7312,111.8978,12659.0
2021-03-03 12:00:00,120.93,120.94,120.7,120.78,53875.0,111.8978,111.907,111.685,111.759,53875.0
2021-03-03 12:05:00,120.83,120.87,120.52,120.52,38122.0,111.8052,111.8423,111.5184,111.5184,38122.0
2021-03-03 12:10:00,120.51,120.55,120.33,120.47,25266.0,111.5091,111.5462,111.3426,111.4721,25266.0
2021-03-03 12:15:00,120.49,120.49,120.15,120.28,28264.0,111.4906,111.4906,111.176,111.2963,28264.0
2021-03-03 12:20:00,120.27,120.27,120.12,120.16,33245.0,111.2871,111.2871,111.1483,111.1853,33245.0
2021-03-03 12:25:00,120.19,120.21,120.1,120.14,23073.0,111.213,111.2316,111.1298,111.1668,23073.0
2021-03-03 12:30:00,120.12,120.22,120.04,120.16,19466.0,111.1483,111.2408,111.0742,111.1853,19466.0
2021-03-03 12:35:00,120.18,120.21,120.08,120.13,10661.0,111.2038,111.2316,111.1113,111.1575,10661.0
2021-03-03 12:40:00,120.1,120.1,119.9,119.92,17948.0,111.1298,111.1298,110.9447,110.9632,17948.0
2021-03-03 12:45:00,119.91,120.1,119.86,120.06,18297.0,110.954,111.1298,110.9077,111.0928,18297.0
2021-03-03 12:50:00,120.07,120.11,119.9,119.9,21153.0,111.102,111.139,110.9447,110.9447,21153.0
2021-03-03 12:55:00,119.9,119.92,119.67,119.67,24096.0,110.9447,110.9632,110.7319,110.7319,24096.0
2021-03-03 13:00:00,119.67,119.68,119.49,119.58,36463.0,110.7319,110.7411,110.5653,110.6486,36463.0
2021-03-03 13:05:00,119.58,119.65,119.54,119.56,13825.0,110.6486,110.7134,110.6116,110.6301,13825.0
2021-03-03 13:10:00,119.56,119.64,119.49,119.54,11419.0,110.6301,110.7041,110.5653,110.6116,11419.0
2021-03-03 13:15:00,119.54,119.76,119.45,119.73,48022.0,110.6116,110.8152,110.5283,110.7874,48022.0
2021-03-03 13:20:00,119.72,119.75,119.61,119.64,23672.0,110.7781,110.8059,110.6764,110.7041,23672.0
2021-03-03 13:25:00,119.63,119.74,119.56,119.66,29549.0,110.6949,110.7967,110.6301,110.7226,29549.0
2021-03-03 13:30:00,119.65,119.69,119.5,119.66,28722.0,110.7134,110.7504,110.5746,110.7226,28722.0
2021-03-03 13:35:00,119.66,119.88,119.66,119.86,20352.0,110.7226,110.9262,110.7226,110.9077,20352.0
2021-03-03 13:40:00,119.88,119.88,119.75,119.79,36704.0,110.9262,110.9262,110.8059,110.8429,36704.0
2021-03-03 13:45:00,119.83,119.83,119.57,119.6,31330.0,110.8799,110.8799,110.6394,110.6671,31330.0
2021-03-03 13:50:00,119.59,119.72,119.58,119.63,17250.0,110.6579,110.7781,110.6486,110.6949,17250.0
2021-03-03 13:55:00,119.61,119.71,119.56,119.69,17107.0,110.6764,110.7689,110.6301,110.7504,17107.0
2021-03-03 14:00:00,119.69,119.88,119.65,119.81,29037.0,110.7504,110.9262,110.7134,110.8614,29037.0
2021-03-03 14:05:00,119.83,119.86,119.69,119.8,31270.0,110.8799,110.9077,110.7504,110.8522,31270.0
2021-03-03 14:10:00,119.78,119.85,119.65,119.75,29328.0,110.8337,110.8984,110.7134,110.8059,29328.0
2021-03-03 14:15:00,119.77,119.78,119.62,119.64,31449.0,110.8244,110.8337,110.6856,110.7041,31449.0
2021-03-03 14:20:00,119.67,119.8,119.58,119.8,15776.0,110.7319,110.8522,110.6486,110.8522,15776.0
2021-03-03 14:25:00,119.79,120.03,119.74,119.98,29654.0,110.8429,111.065,110.7967,111.0187,29654.0
2021-03-03 14:30:00,119.95,120.0,119.55,119.6,22220.0,110.991,111.0372,110.6208,110.6671,22220.0
2021-03-03 14:35:00,119.63,119.81,119.61,119.79,17907.0,110.6949,110.8614,110.6764,110.8429,17907.0
2021-03-03 14:40:00,119.79,119.89,119.64,119.72,33602.0,110.8429,110.9355,110.7041,110.7781,33602.0
2021-03-03 14:45:00,119.68,119.74,119.58,119.64,17012.0,110.7411,110.7967,110.6486,110.7041,17012.0
2021-03-03 14:50:00,119.68,119.78,119.6,119.76,23856.0,110.7411,110.8337,110.6671,110.8152,23856.0
2021-03-03 14:55:00,119.71,119.82,119.7,119.81,20030.0,110.7689,110.8707,110.7596,110.8614,20030.0
2021-03-03 15:00:00,119.78,119.97,119.72,119.96,28891.0,110.8337,111.0095,110.7781,111.0002,28891.0
2021-03-03 15:05:00,119.95,119.97,119.8,119.88,23301.0,110.991,111.0095,110.8522,110.9262,23301.0
2021-03-03 15:10:00,119.9,120.04,119.72,119.72,20303.0,110.9447,111.0742,110.7781,110.7781,20303.0
2021-03-03 15:15:00,119.74,119.77,119.64,119.64,26244.0,110.7967,110.8244,110.7041,110.7041,26244.0
2021-03-03 15:20:00,119.66,119.68,119.54,119.56,24141.0,110.7226,110.7411,110.6116,110.6301,24141.0
2021-03-03 15:25:00,119.61,119.7,119.52,119.66,23306.0,110.6764,110.7596,110.5931,110.7226,23306.0
2021-03-03 15:30:00,119.66,119.73,119.53,119.53,35563.0,110.7226,110.7874,110.6023,110.6023,35563.0
2021-03-03 15:35:00,119.52,119.6,119.19,119.22,56625.0,110.5931,110.6671,110.2877,110.3155,56625.0
2021-03-03 15:40:00,119.21,119.46,119.2,119.35,51721.0,110.3062,110.5376,110.297,110.4358,51721.0
2021-03-03 15:45:00,119.34,119.63,119.33,119.63,85360.0,110.4265,110.6949,110.4173,110.6949,85360.0
2021-03-03 15:50:00,119.62,119.63,119.18,119.24,130328.0,110.6856,110.6949,110.2785,110.334,130328.0
2021-03-03 15:55:00,119.23,119.27,119.06,119.21,302872.0,110.3247,110.3618,110.1674,110.3062,302872.0
2021-03-04 09:30:00,119.0,119.0,118.57,118.88,116585.0,110.1119,110.1119,109.714,110.0009,116585.0
2021-03-04 09:35:00,118.88,119.77,118.83,119.69,74154.0,110.0009,110.8244,109.9546,110.7504,74154.0
2021-03-04 09:40:00,119.69,119.81,119.27,119.56,38969.0,110.7504,110.8614,110.3618,110.6301,38969.0
2021-03-04 09:45:00,119.51,119.67,119.23,119.23,33597.0,110.5838,110.7319,110.3247,110.3247,33597.0
2021-03-04 09:50:00,119.23,119.28,118.93,119.04,25590.0,110.3247,110.371,110.0472,110.1489,25590.0
2021-03-04 09:55:00,119.07,119.54,118.97,119.49,53003.0,110.1767,110.6116,110.0842,110.5653,53003.0
2021-03-04 10:00:00,119.43,119.48,119.18,119.3,35390.0,110.5098,110.5561,110.2785,110.3895,35390.0
2021-03-04 10:05:00,119.3,119.37,119.08,119.24,38364.0,110.3895,110.4543,110.186,110.334,38364.0
2021-03-04 10:10:00,119.22,119.28,119.1,119.22,65286.0,110.3155,110.371,110.2045,110.3155,65286.0
2021-03-04 10:15:00,119.23,119.37,118.83,118.85,57379.0,110.3247,110.4543,109.9546,109.9731,57379.0
2021-03-04 10:20:00,118.85,119.21,118.83,119.01,63144.0,109.9731,110.3062,109.9546,110.1212,63144.0
2021-03-04 10:25:00,119.05,119.06,118.64,118.67,34103.0,110.1582,110.1674,109.7788,109.8066,34103.0
2021-03-04 10:30:00,118.66,118.72,118.52,118.56,38257.0,109.7973,109.8528,109.6678,109.7048,38257.0
2021-03-04 10:35:00,118.56,118.87,118.46,118.8,55632.0,109.7048,109.9916,109.6123,109.9269,55632.0
2021-03-04 10:40:00,118.78,119.15,118.77,119.04,51376.0,109.9084,110.2507,109.8991,110.1489,51376.0
2021-03-04 10:45:00,119.04,119.28,119.01,119.15,34315.0,110.1489,110.371,110.1212,110.2507,34315.0
2021-03-04 10:50:00,119.15,119.3,118.89,119.03,42321.0,110.2507,110.3895,110.0101,110.1397,42321.0
2021-03-04 10:55:00,119.01,119.21,118.81,119.0,40063.0,110.1212,110.3062,109.9361,110.1119,40063.0
2021-03-04 11:00:00,119.0,119.09,118.89,119.05,48233.0,110.1119,110.1952,110.0101,110.1582,48233.0
2021-03-04 11:05:00,119.06,119.15,118.94,119.09,33489.0,110.1674,110.2507,110.0564,110.1952,33489.0
2021-03-04 11:10:00,119.11,119.28,119.11,119.26,27193.0,110.2137,110.371,110.2137,110.3525,27193.0
2021-03-04 11:15:00,119.29,119.29,119.0,119.13,26218.0,110.3803,110.3803,110.1119,110.2322,26218.0
2021-03-04 11:20:00,119.13,119.31,119.06,119.15,24760.0,110.2322,110.3988,110.1674,110.2507,24760.0
2021-03-04 11:25:00,119.16,119.2,119.0,119.11,19995.0,110.26,110.297,110.1119,110.2137,19995.0
2021-03-04 11:30:00,119.11,119.19,118.94,118.96,20910.0,110.2137,110.2877,110.0564,110.0749,20910.0
2021-03-04 11:35:00,118.94,119.09,118.87,119.0,13407.0,110.0564,110.1952,109.9916,110.1119,13407.0
2021-03-04 11:40:00,118.93,119.13,118.93,119.05,17736.0,110.0472,110.2322,110.0472,110.1582,17736.0
2021-03-04 11:45:00,119.06,119.12,118.95,118.96,16640.0,110.1674,110.223,110.0657,110.0749,16640.0
2021-03-04 11:50:00,118.97,118.98,118.83,118.93,13325.0,110.0842,110.0934,109.9546,110.0472,13325.0
2021-03-04 11:55:00,118.93,118.95,118.83,118.9,15021.0,110.0472,110.0657,109.9546,110.0194,15021.0
2021-03-04 12:00:00,118.92,119.05,118.91,119.0,21373.0,110.0379,110.1582,110.0286,110.1119,21373.0
2021-03-04 12:05:00,118.98,119.03,118.88,119.02,15181.0,110.0934,110.1397,110.0009,110.1304,15181.0
2021-03-04 12:10:00,118.98,119.0,118.38,118.42,18901.0,110.0934,110.1119,109.5382,109.5752,18901.0
2021-03-04 12:15:00,118.39,118.61,118.34,118.42,24505.0,109.5475,109.7511,109.5012,109.5752,24505.0
2021-03-04 12:20:00,118.42,118.5,117.8,117.95,55149.0,109.5752,109.6493,109.0016,109.1404,55149.0
2021-03-04 12:25:00,117.91,118.0,117.46,117.46,34318.0,109.1033,109.1866,108.6869,108.6869,34318.0
2021-03-04 12:30:00,117.49,117.53,117.01,117.05,32887.0,108.7147,108.7517,108.2706,108.3076,32887.0
2021-03-04 12:35:00,117.09,117.42,116.91,117.42,39873.0,108.3446,108.6499,108.178,108.6499,39873.0
2021-03-04 12:40:00,117.43,117.55,117.3,117.31,20051.0,108.6592,108.7702,108.5389,108.5482,20051.0
2021-03-04 12:45:00,117.28,117.38,117.06,117.1,27074.0,108.5204,108.6129,108.3168,108.3538,27074.0
2021-03-04 12:50:00,117.06,117.25,116.91,117.0,46033.0,108.3168,108.4926,108.178,108.2613,46033.0
2021-03-04 12:55:00,117.03,117.03,116.47,116.49,56588.0,108.2891,108.2891,107.7709,107.7894,56588.0
2021-03-04 13:00:00,116.48,116.77,116.36,116.68,94360.0,107.7801,108.0485,107.6691,107.9652,94360.0
2021-03-04 13:05:00,116.64,116.79,116.49,116.61,78538.0,107.9282,108.067,107.7894,107.9004,78538.0
2021-03-04 13:10:00,116.72,116.74,116.33,116.37,42028.0,108.0022,108.0207,107.6413,107.6784,42028.0
2021-03-04 13:15:00,116.35,116.47,116.21,116.34,62753.0,107.6599,107.7709,107.5303,107.6506,62753.0
2021-03-04 13:20:00,116.31,116.31,116.06,116.28,37964.0,107.6228,107.6228,107.3915,107.5951,37964.0
2021-03-04 13:25:00,116.26,116.44,116.19,116.37,72891.0,107.5766,107.7431,107.5118,107.6784,72891.0
2021-03-04 13:30:00,116.35,116.36,115.9,115.97,53368.0,107.6599,107.6691,107.2435,107.3082,53368.0
2021-03-04 13:35:00,115.99,116.35,115.97,116.19,40315.0,107.3267,107.6599,107.3082,107.5118,40315.0
2021-03-04 13:40:00,116.18,116.2,115.76,115.77,42067.0,107.5026,107.5211,107.1139,107.1232,42067.0
2021-03-04 13:45:00,115.78,115.79,115.3,115.33,81105.0,107.1324,107.1417,106.6883,106.716,81105.0
2021-03-04 13:50:00,115.34,115.37,114.8,114.99,116660.0,106.7253,106.7531,106.2256,106.4014,116660.0
2021-03-04 13:55:00,114.96,115.11,114.8,114.88,65973.0,106.3737,106.5125,106.2256,106.2996,65973.0
2021-03-04 14:00:00,114.89,115.07,114.74,115.03,82977.0,106.3089,106.4755,106.1701,106.4384,82977.0
2021-03-04 14:05:00,115.06,115.34,114.99,115.29,94628.0,106.4662,106.7253,106.4014,106.679,94628.0
2021-03-04 14:10:00,115.29,115.89,115.2,115.82,63227.0,106.679,107.2342,106.5957,107.1694,63227.0
2021-03-04 14:15:00,115.78,116.15,115.67,116.08,41761.0,107.1324,107.4748,107.0306,107.41,41761.0
2021-03-04 14:20:00,116.07,116.25,115.98,116.13,53509.0,107.4008,107.5673,107.3175,107.4563,53509.0
2021-03-04 14:25:00,116.16,116.29,116.16,116.29,72369.0,107.484,107.6043,107.484,107.6043,72369.0
2021-03-04 14:30:00,116.28,116.28,116.0,116.12,55086.0,107.5951,107.5951,107.336,107.447,55086.0
2021-03-04 14:35:00,116.12,116.17,115.83,115.9,65742.0,107.447,107.4933,107.1787,107.2435,65742.0
2021-03-04 14:40:00,115.9,116.0,115.84,115.98,47447.0,107.2435,107.336,107.1879,107.3175,47447.0
2021-03-04 14:45:00,115.97,116.28,115.96,116.16,36703.0,107.3082,107.5951,107.299,107.484,36703.0
2021-03-04 14:50:00,116.17,116.25,115.84,116.25,43174.0,107.4933,107.5673,107.1879,107.5673,43174.0
2021-03-04 14:55:00,116.28,116.28,116.01,116.12,49433.0,107.5951,107.5951,107.3452,107.447,49433.0
2021-03-04 15:00:00,116.12,116.2,115.74,115.74,73000.0,107.447,107.5211,107.0954,107.0954,73000.0
2021-03-04 15:05:00,115.78,115.82,115.58,115.62,60802.0,107.1324,107.1694,106.9474,106.9844,60802.0
2021-03-04 15:10:00,115.57,115.64,115.3,115.36,64444.0,106.9381,107.0029,106.6883,106.7438,64444.0
2021-03-04 15:15:00,115.31,115.46,115.14,115.21,60563.0,106.6975,106.8363,106.5402,106.605,60563.0
2021-03-04 15:20:00,115.21,115.27,115.02,115.21,51825.0,106.605,106.6605,106.4292,106.605,51825.0
2021-03-04 15:25:00,115.24,115.41,115.13,115.36,98353.0,106.6328,106.7901,106.531,106.7438,98353.0
2021-03-04 15:30:00,115.37,115.74,115.3,115.64,68299.0,106.7531,107.0954,106.6883,107.0029,68299.0
2021-03-04 15:35:00,115.64,115.72,115.35,115.46,86611.0,107.0029,107.0769,106.7345,106.8363,86611.0
2021-03-04 15:40:00,115.46,115.65,115.4,115.54,75893.0,106.8363,107.0121,106.7808,106.9104,75893.0
2021-03-04 15:45:00,115.56,115.72,115.39,115.57,116369.0,106.9289,107.0769,106.7716,106.9381,116369.0
2021-03-04 15:50:00,115.59,115.85,115.59,115.61,101278.0,106.9566,107.1972,106.9566,106.9751,101278.0
2021-03-04 15:55:00,115.61,116.01,115.43,116.01,286497.0,106.9751,107.3452,106.8086,107.3452,286497.0
2021-03-05 09:30:00,117.0,117.0,116.06,116.24,116104.0,108.2613,108.2613,107.3915,107.5581,116104.0
2021-03-05 09:35:00,116.23,116.58,115.75,115.75,37215.0,107.5488,107.8727,107.1047,107.1047,37215.0
2021-03-05 09:40:00,115.77,116.0,115.6,115.77,27544.0,107.1232,107.336,106.9659,107.1232,27544.0
2021-03-05 09:45:00,115.8,115.99,115.44,115.58,23160.0,107.1509,107.3267,106.8178,106.9474,23160.0
2021-03-05 09:50:00,115.52,115.56,115.16,115.19,33792.0,106.8918,106.9289,106.5587,106.5865,33792.0
2021-03-05 09:55:00,115.26,115.57,115.15,115.53,32386.0,106.6513,106.9381,106.5495,106.9011,32386.0
2021-03-05 10:00:00,115.57,115.93,115.46,115.74,23325.0,106.9381,107.2712,106.8363,107.0954,23325.0
2021-03-05 10:05:00,115.74,116.03,115.64,115.76,26414.0,107.0954,107.3638,107.0029,107.1139,26414.0
2021-03-05 10:10:00,115.79,115.93,115.72,115.82,30495.0,107.1417,107.2712,107.0769,107.1694,30495.0
2021-03-05 10:15:00,115.81,116.15,115.5,116.15,71407.0,107.1602,107.4748,106.8733,107.4748,71407.0
2021-03-05 10:20:00,116.12,116.19,115.61,115.67,46505.0,107.447,107.5118,106.9751,107.0306,46505.0
2021-03-05 10:25:00,115.77,116.09,115.42,115.45,27316.0,107.1232,107.4193,106.7993,106.8271,27316.0
2021-03-05 10:30:00,115.39,115.58,115.2,115.39,29604.0,106.7716,106.9474,106.5957,106.7716,29604.0
2021-03-05 10:35:00,115.41,115.61,115.14,115.2,71518.0,106.7901,106.9751,106.5402,106.5957,71518.0
2021-03-05 10:40:00,115.14,115.36,114.96,114.96,59952.0,106.5402,106.7438,106.3737,106.3737,59952.0
2021-03-05 10:45:00,114.97,115.25,114.8,115.12,24499.0,106.3829,106.642,106.2256,106.5217,24499.0
2021-03-05 10:50:00,115.16,115.36,115.02,115.33,70542.0,106.5587,106.7438,106.4292,106.716,70542.0
2021-03-05 10:55:00,115.27,115.4,115.06,115.13,33990.0,106.6605,106.7808,106.4662,106.531,33990.0
2021-03-05 11:00:00,115.14,115.33,115.07,115.18,25030.0,106.5402,106.716,106.4755,106.5772,25030.0
2021-03-05 11:05:00,115.2,115.28,114.94,115.17,25128.0,106.5957,106.6698,106.3552,106.568,25128.0
2021-03-05 11:10:00,115.21,115.37,115.01,115.01,32963.0,106.605,106.7531,106.4199,106.4199,32963.0
2021-03-05 11:15:00,115.0,115.24,115.0,115.12,37794.0,106.4107,106.6328,106.4107,106.5217,37794.0
2021-03-05 11:20:00,115.06,115.27,114.96,114.99,28692.0,106.4662,106.6605,106.3737,106.4014,28692.0
2021-03-05 11:25:00,114.98,115.23,114.91,115.22,43696.0,106.3922,106.6235,106.3274,106.6143,43696.0
2021-03-05 11:30:00,115.19,115.45,115.18,115.19,28597.0,106.5865,106.8271,106.5772,106.5865,28597.0
2021-03-05 11:35:00,115.19,115.34,115.08,115.11,23617.0,106.5865,106.7253,106.4847,106.5125,23617.0
2021-03-05 11:40:00,115.11,115.36,114.92,115.34,26191.0,106.5125,106.7438,106.3367,106.7253,26191.0
2021-03-05 11:45:00,115.36,115.41,115.09,115.16,22366.0,106.7438,106.7901,106.494,106.5587,22366.0
2021-03-05 11:50:00,115.14,115.15,114.9,114.94,29400.0,106.5402,106.5495,106.3182,106.3552,29400.0
2021-03-05 11:55:00,114.91,115.32,114.89,115.23,31853.0,106.3274,106.7068,106.3089,106.6235,31853.0
2021-03-05 12:00:00,115.24,115.6,115.23,115.57,31765.0,106.6328,106.9659,106.6235,106.9381,31765.0
2021-03-05 12:05:00,115.57,115.64,115.44,115.57,24367.0,106.9381,107.0029,106.8178,106.9381,24367.0
2021-03-05 12:10:00,115.61,115.72,115.55,115.61,16836.0,106.9751,107.0769,106.9196,106.9751,16836.0
2021-03-05 12:15:00,115.58,115.84,115.58,115.7,17183.0,106.9474,107.1879,106.9474,107.0584,17183.0
2021-03-05 12:20:00,115.68,115.94,115.62,115.88,12451.0,107.0399,107.2805,106.9844,107.225,12451.0
2021-03-05 12:25:00,115.89,116.05,115.84,116.03,12207.0,107.2342,107.3823,107.1879,107.3638,12207.0
2021-03-05 12:30:00,116.03,116.14,115.94,115.97,14443.0,107.3638,107.4655,107.2805,107.3082,14443.0
2021-03-05 12:35:00,115.96,115.98,115.79,115.98,19272.0,107.299,107.3175,107.1417,107.3175,19272.0
2021-03-05 12:40:00,115.97,116.04,115.86,116.04,16742.0,107.3082,107.373,107.2065,107.373,16742.0
2021-03-05 12:45:00,116.03,116.09,115.95,115.99,37157.0,107.3638,107.4193,107.2897,107.3267,37157.0
2021-03-05 12:50:00,115.95,116.01,115.75,115.79,16913.0,107.2897,107.3452,107.1047,107.1417,16913.0
2021-03-05 12:55:00,115.81,115.91,115.7,115.82,25612.0,107.1602,107.2527,107.0584,107.1694,25612.0
2021-03-05 13:00:00,115.77,115.92,115.54,115.56,51640.0,107.1232,107.262,106.9104,106.9289,51640.0
2021-03-05 13:05:00,115.58,115.81,115.57,115.71,36439.0,106.9474,107.1602,106.9381,107.0677,36439.0
2021-03-05 13:10:00,115.68,115.81,115.6,115.78,33606.0,107.0399,107.1602,106.9659,107.1324,33606.0
2021-03-05 13:15:00,115.78,116.18,115.71,116.16,27212.0,107.1324,107.5026,107.0677,107.484,27212.0
2021-03-05 13:20:00,116.16,116.46,116.15,116.38,18243.0,107.484,107.7616,107.4748,107.6876,18243.0
2021-03-05 13:25:00,116.4,116.5,116.34,116.43,14482.0,107.7061,107.7987,107.6506,107.7339,14482.0
2021-03-05 13:30:00,116.47,116.55,116.44,116.5,11710.0,107.7709,107.8449,107.7431,107.7987,11710.0
2021-03-05 13:35:00,116.53,116.56,116.4,116.44,23683.0,107.8264,107.8542,107.7061,107.7431,23683.0
2021-03-05 13:40:00,116.47,116.64,116.47,116.54,22323.0,107.7709,107.9282,107.7709,107.8357,22323.0
2021-03-05 13:45:00,116.55,116.67,116.51,116.53,18164.0,107.8449,107.956,107.8079,107.8264,18164.0
2021-03-05 13:50:00,116.55,116.55,116.35,116.37,33054.0,107.8449,107.8449,107.6599,107.6784,33054.0
2021-03-05 13:55:00,116.34,116.42,116.32,116.37,24068.0,107.6506,107.7246,107.6321,107.6784,24068.0
2021-03-05 14:00:00,116.39,116.5,116.28,116.31,59361.0,107.6969,107.7987,107.5951,107.6228,59361.0
2021-03-05 14:05:00,116.29,116.35,116.18,116.22,24056.0,107.6043,107.6599,107.5026,107.5396,24056.0
2021-03-05 14:10:00,116.25,116.37,116.1,116.33,43104.0,107.5673,107.6784,107.4285,107.6413,43104.0
2021-03-05 14:15:00,116.34,116.37,116.17,116.21,43388.0,107.6506,107.6784,107.4933,107.5303,43388.0
2021-03-05 14:20:00,116.23,116.28,116.15,116.21,42421.0,107.5488,107.5951,107.4748,107.5303,42421.0
2021-03-05 14:25:00,116.21,116.74,116.17,116.69,202148.0,107.5303,108.0207,107.4933,107.9745,202148.0
2021-03-05 14:30:00,116.69,117.16,116.69,117.06,29600.0,107.9745,108.4094,107.9745,108.3168,29600.0
2021-03-05 14:35:00,117.08,117.12,117.01,117.07,25785.0,108.3353,108.3723,108.2706,108.3261,25785.0
2021-03-05 14:40:00,117.09,117.2,117.0,117.02,22141.0,108.3446,108.4464,108.2613,108.2798,22141.0
2021-03-05 14:45:00,117.07,117.12,116.89,116.91,26198.0,108.3261,108.3723,108.1595,108.178,26198.0
2021-03-05 14:50:00,116.94,116.99,116.82,116.94,22815.0,108.2058,108.2521,108.0948,108.2058,22815.0
2021-03-05 14:55:00,116.96,117.11,116.93,116.95,25646.0,108.2243,108.3631,108.1965,108.215,25646.0
2021-03-05 15:00:00,116.98,117.33,116.98,117.3,28951.0,108.2428,108.5667,108.2428,108.5389,28951.0
2021-03-05 15:05:00,117.3,117.39,117.2,117.21,21654.0,108.5389,108.6222,108.4464,108.4556,21654.0
2021-03-05 15:10:00,117.19,117.23,117.0,117.1,24227.0,108.4371,108.4741,108.2613,108.3538,24227.0
2021-03-05 15:15:00,117.09,117.17,116.87,116.97,39860.0,108.3446,108.4186,108.141,108.2335,39860.0
2021-03-05 15:20:00,116.98,117.15,116.95,117.13,30865.0,108.2428,108.4001,108.215,108.3816,30865.0
2021-03-05 15:25:00,117.09,117.24,117.06,117.11,32064.0,108.3446,108.4834,108.3168,108.3631,32064.0
2021-03-05 15:30:00,117.15,117.43,117.12,117.39,36177.0,108.4001,108.6592,108.3723,108.6222,36177.0
2021-03-05 15:35:00,117.4,117.47,117.35,117.41,42284.0,108.6314,108.6962,108.5852,108.6407,42284.0
2021-03-05 15:40:00,117.4,117.44,117.14,117.3,55891.0,108.6314,108.6684,108.3908,108.5389,55891.0
2021-03-05 15:45:00,117.31,117.45,117.14,117.45,77968.0,108.5482,108.6777,108.3908,108.6777,77968.0
2021-03-05 15:50:00,117.49,117.58,117.38,117.4,101520.0,108.7147,108.798,108.6129,108.6314,101520.0
2021-03-05 15:55:00,117.41,117.41,117.05,117.24,273802.0,108.6407,108.6407,108.3076,108.4834,273802.0
2021-03-08 09:30:00,117.0,117.38,116.5,116.58,121028.0,108.2613,108.6129,107.7987,107.8727,121028.0
2021-03-08 09:35:00,116.6,116.6,116.17,116.32,43399.0,107.8912,107.8912,107.4933,107.6321,43399.0
2021-03-08 09:40:00,116.34,116.45,116.2,116.41,47257.0,107.6506,107.7524,107.5211,107.7154,47257.0
2021-03-08 09:45:00,116.42,116.69,116.42,116.66,39103.0,107.7246,107.9745,107.7246,107.9467,39103.0
2021-03-08 09:50:00,116.66,117.02,116.6,116.8,30953.0,107.9467,108.2798,107.8912,108.0762,30953.0
2021-03-08 09:55:00,116.86,117.04,116.39,116.5,15925.0,108.1318,108.2983,107.6969,107.7987,15925.0
2021-03-08 10:00:00,116.42,116.67,116.3,116.38,74621.0,107.7246,107.956,107.6136,107.6876,74621.0
2021-03-08 10:05:00,116.38,116.88,116.38,116.81,58939.0,107.6876,108.1503,107.6876,108.0855,58939.0
2021-03-08 10:10:00,116.81,116.96,116.7,116.94,29499.0,108.0855,108.2243,107.9837,108.2058,29499.0
2021-03-08 10:15:00,116.96,117.32,116.96,117.29,20674.0,108.2243,108.5574,108.2243,108.5296,20674.0
2021-03-08 10:20:00,117.24,117.35,117.12,117.14,17587.0,108.4834,108.5852,108.3723,108.3908,17587.0
2021-03-08 10:25:00,117.16,117.32,117.06,117.07,34943.0,108.4094,108.5574,108.3168,108.3261,34943.0
2021-03-08 10:30:00,117.07,117.25,116.92,117.19,29636.0,108.3261,108.4926,108.1873,108.4371,29636.0
2021-03-08 10:35:00,117.21,117.25,116.93,116.99,28397.0,108.4556,108.4926,108.1965,108.2521,28397.0
2021-03-08 10:40:00,116.94,117.22,116.93,117.22,20111.0,108.2058,108.4649,108.1965,108.4649,20111.0
2021-03-08 10:45:00,117.24,117.28,116.71,116.72,20831.0,108.4834,108.5204,107.993,108.0022,20831.0
2021-03-08 10:50:00,116.74,117.12,116.74,116.98,24505.0,108.0207,108.3723,108.0207,108.2428,24505.0
2021-03-08 10:55:00,117.02,117.4,117.02,117.26,39638.0,108.2798,108.6314,108.2798,108.5019,39638.0
2021-03-08 11:00:00,117.26,117.37,117.14,117.14,15496.0,108.5019,108.6037,108.3908,108.3908,15496.0
2021-03-08 11:05:00,117.13,117.29,117.05,117.17,30386.0,108.3816,108.5296,108.3076,108.4186,30386.0
2021-03-08 11:10:00,117.18,117.18,116.85,116.93,20888.0,108.4279,108.4279,108.1225,108.1965,20888.0
2021-03-08 11:15:00,116.92,117.17,116.9,117.17,16254.0,108.1873,108.4186,108.1688,108.4186,16254.0
2021-03-08 11:20:00,117.17,117.58,117.15,117.52,19730.0,108.4186,108.798,108.4001,108.7425,19730.0
2021-03-08 11:25:00,117.52,117.56,117.33,117.48,25936.0,108.7425,108.7795,108.5667,108.7055,25936.0
2021-03-08 11:30:00,117.48,117.65,117.34,117.65,31304.0,108.7055,108.8628,108.5759,108.8628,31304.0
2021-03-08 11:35:00,117.62,117.67,117.53,117.54,20524.0,108.835,108.8813,108.7517,108.761,20524.0
2021-03-08 11:40:00,117.57,117.6,117.23,117.26,9830.0,108.7887,108.8165,108.4741,108.5019,9830.0
2021-03-08 11:45:00,117.24,117.35,117.21,117.29,11986.0,108.4834,108.5852,108.4556,108.5296,11986.0
2021-03-08 11:50:00,117.29,117.4,117.14,117.32,23046.0,108.5296,108.6314,108.3908,108.5574,23046.0
2021-03-08 11:55:00,117.29,117.41,117.01,117.03,16411.0,108.5296,108.6407,108.2706,108.2891,16411.0
2021-03-08 12:00:00,117.04,117.24,117.0,117.22,14221.0,108.2983,108.4834,108.2613,108.4649,14221.0
2021-03-08 12:05:00,117.21,117.34,117.16,117.19,13828.0,108.4556,108.5759,108.4094,108.4371,13828.0
2021-03-08 12:10:00,117.2,117.25,116.94,116.97,15526.0,108.4464,108.4926,108.2058,108.2335,15526.0
2021-03-08 12:15:00,117.0,117.11,116.91,116.95,23609.0,108.2613,108.3631,108.178,108.215,23609.0
2021-03-08 12:20:00,116.99,117.39,116.97,117.38,30328.0,108.2521,108.6222,108.2335,108.6129,30328.0
2021-03-08 12:25:00,117.4,117.47,117.3,117.4,13374.0,108.6314,108.6962,108.5389,108.6314,13374.0
2021-03-08 12:30:00,117.4,117.53,117.28,117.53,20728.0,108.6314,108.7517,108.5204,108.7517,20728.0
2021-03-08 12:35:00,117.51,117.7,117.49,117.64,17669.0,108.7332,108.909,108.7147,108.8535,17669.0
2021-03-08 12:40:00,117.63,117.66,117.48,117.53,13179.0,108.8443,108.872,108.7055,108.7517,13179.0
2021-03-08 12:45:00,117.51,117.64,117.46,117.62,18897.0,108.7332,108.8535,108.6869,108.835,18897.0
2021-03-08 12:50:00,117.62,117.7,117.6,117.64,10595.0,108.835,108.909,108.8165,108.8535,10595.0
2021-03-08 12:55:00,117.68,117.85,117.61,117.83,23358.0,108.8905,109.0478,108.8257,109.0293,23358.0
2021-03-08 13:00:00,117.83,118.03,117.8,118.02,49279.0,109.0293,109.2144,109.0016,109.2051,49279.0
2021-03-08 13:05:00,118.02,118.28,118.01,118.08,46295.0,109.2051,109.4457,109.1959,109.2606,46295.0
2021-03-08 13:10:00,118.09,118.15,117.91,118.07,128216.0,109.2699,109.3254,109.1033,109.2514,128216.0
2021-03-08 13:15:00,118.07,118.1,117.96,118.05,16344.0,109.2514,109.2791,109.1496,109.2329,16344.0
2021-03-08 13:20:00,118.08,118.13,117.97,118.1,24490.0,109.2606,109.3069,109.1589,109.2791,24490.0
2021-03-08 13:25:00,118.1,118.14,117.94,118.14,21285.0,109.2791,109.3162,109.1311,109.3162,21285.0
2021-03-08 13:30:00,118.14,118.14,117.89,117.89,11789.0,109.3162,109.3162,109.0848,109.0848,11789.0
2021-03-08 13:35:00,117.92,117.94,117.71,117.71,23344.0,109.1126,109.1311,108.9183,108.9183,23344.0
2021-03-08 13:40:00,117.73,117.77,117.56,117.64,25790.0,108.9368,108.9738,108.7795,108.8535,25790.0
2021-03-08 13:45:00,117.6,117.66,117.44,117.51,27143.0,108.8165,108.872,108.6684,108.7332,27143.0
2021-03-08 13:50:00,117.55,117.55,117.2,117.3,21372.0,108.7702,108.7702,108.4464,108.5389,21372.0
2021-03-08 13:55:00,117.33,117.39,117.13,117.23,11319.0,108.5667,108.6222,108.3816,108.4741,11319.0
2021-03-08 14:00:00,117.16,117.33,117.16,117.29,12227.0,108.4094,108.5667,108.4094,108.5296,12227.0
2021-03-08 14:05:00,117.25,117.57,117.24,117.4,29327.0,108.4926,108.7887,108.4834,108.6314,29327.0
2021-03-08 14:10:00,117.36,117.49,117.33,117.4,11867.0,108.5944,108.7147,108.5667,108.6314,11867.0
2021-03-08 14:15:00,117.42,117.69,117.42,117.54,27448.0,108.6499,108.8998,108.6499,108.761,27448.0
2021-03-08 14:20:00,117.53,117.54,117.38,117.54,18126.0,108.7517,108.761,108.6129,108.761,18126.0
2021-03-08 14:25:00,117.51,117.66,117.43,117.45,29999.0,108.7332,108.872,108.6592,108.6777,29999.0
2021-03-08 14:30:00,117.45,117.51,117.39,117.44,18818.0,108.6777,108.7332,108.6222,108.6684,18818.0
2021-03-08 14:35:00,117.43,117.47,117.21,117.22,22172.0,108.6592,108.6962,108.4556,108.4649,22172.0
2021-03-08 14:40:00,117.24,117.32,117.08,117.11,22407.0,108.4834,108.5574,108.3353,108.3631,22407.0
2021-03-08 14:45:00,117.14,117.16,116.98,117.04,31152.0,108.3908,108.4094,108.2428,108.2983,31152.0
2021-03-08 14:50:00,117.03,117.06,116.89,116.97,29825.0,108.2891,108.3168,108.1595,108.2335,29825.0
2021-03-08 14:55:00,116.96,117.02,116.82,116.91,30334.0,108.2243,108.2798,108.0948,108.178,30334.0
2021-03-08 15:00:00,116.89,116.92,116.52,116.61,34495.0,108.1595,108.1873,107.8172,107.9004,34495.0
2021-03-08 15:05:00,116.59,116.62,116.24,116.28,42710.0,107.8819,107.9097,107.5581,107.5951,42710.0
2021-03-08 15:10:00,116.31,116.33,116.14,116.2,42973.0,107.6228,107.6413,107.4655,107.5211,42973.0
2021-03-08 15:15:00,116.23,116.26,115.8,115.87,35272.0,107.5488,107.5766,107.1509,107.2157,35272.0
2021-03-08 15:20:00,115.87,116.01,115.81,116.01,26985.0,107.2157,107.3452,107.1602,107.3452,26985.0
2021-03-08 15:25:00,116.01,116.04,115.82,115.82,34801.0,107.3452,107.373,107.1694,107.1694,34801.0
2021-03-08 15:30:00,115.84,116.07,115.7,116.04,45364.0,107.1879,107.4008,107.0584,107.373,45364.0
2021-03-08 15:35:00,116.06,116.29,116.03,116.09,46886.0,107.3915,107.6043,107.3638,107.4193,46886.0
2021-03-08 15:40:00,116.08,116.12,115.93,115.97,40811.0,107.41,107.447,107.2712,107.3082,40811.0
2021-03-08 15:45:00,115.97,116.06,115.63,115.79,93675.0,107.3082,107.3915,106.9936,107.1417,93675.0
2021-03-08 15:50:00,115.8,116.01,115.77,115.84,79465.0,107.1509,107.3452,107.1232,107.1879,79465.0
2021-03-08 15:55:00,115.82,115.86,115.57,115.63,126535.0,107.1694,107.2065,106.9381,106.9936,126535.0
2021-03-09 09:30:00,116.74,118.25,116.74,118.25,175118.0,108.0207,109.4179,108.0207,109.4179,175118.0
2021-03-09 09:35:00,118.25,118.62,118.0,118.23,101506.0,109.4179,109.7603,109.1866,109.3994,101506.0
2021-03-09 09:40:00,118.23,118.29,117.61,118.15,87678.0,109.3994,109.455,108.8257,109.3254,87678.0
2021-03-09 09:45:00,118.16,118.35,117.58,117.83,71731.0,109.3347,109.5105,108.798,109.0293,71731.0
2021-03-09 09:50:00,117.8,118.03,117.78,117.95,43421.0,109.0016,109.2144,108.983,109.1404,43421.0
2021-03-09 09:55:00,117.93,118.23,117.75,118.19,51609.0,109.1218,109.3994,108.9553,109.3624,51609.0
2021-03-09 10:00:00,118.24,118.73,118.22,118.59,59455.0,109.4087,109.8621,109.3902,109.7325,59455.0
2021-03-09 10:05:00,118.64,118.72,118.33,118.45,65497.0,109.7788,109.8528,109.492,109.603,65497.0
2021-03-09 10:10:00,118.45,118.57,118.41,118.55,14729.0,109.603,109.714,109.566,109.6955,14729.0
2021-03-09 10:15:00,118.55,118.91,118.53,118.8,33858.0,109.6955,110.0286,109.677,109.9269,33858.0
2021-03-09 10:20:00,118.84,118.94,118.7,118.86,34767.0,109.9639,110.0564,109.8343,109.9824,34767.0
2021-03-09 10:25:00,118.86,119.08,118.83,119.02,36336.0,109.9824,110.186,109.9546,110.1304,36336.0
2021-03-09 10:30:00,119.04,119.19,118.81,118.82,24149.0,110.1489,110.2877,109.9361,109.9454,24149.0
2021-03-09 10:35:00,118.84,118.86,118.69,118.79,27484.0,109.9639,109.9824,109.8251,109.9176,27484.0
2021-03-09 10:40:00,118.78,119.03,118.75,118.97,28371.0,109.9084,110.1397,109.8806,110.0842,28371.0
2021-03-09 10:45:00,118.96,119.01,118.69,118.76,42652.0,110.0749,110.1212,109.8251,109.8899,42652.0
2021-03-09 10:50:00,118.77,118.84,118.63,118.78,108368.0,109.8991,109.9639,109.7696,109.9084,108368.0
2021-03-09 10:55:00,118.81,119.04,118.81,118.95,40293.0,109.9361,110.1489,109.9361,110.0657,40293.0
2021-03-09 11:00:00,118.89,118.95,118.64,118.9,36346.0,110.0101,110.0657,109.7788,110.0194,36346.0
2021-03-09 11:05:00,118.89,118.99,118.76,118.76,28182.0,110.0101,110.1027,109.8899,109.8899,28182.0
2021-03-09 11:10:00,118.82,119.2,118.82,119.13,23954.0,109.9454,110.297,109.9454,110.2322,23954.0
2021-03-09 11:15:00,119.13,119.19,118.96,118.97,20042.0,110.2322,110.2877,110.0749,110.0842,20042.0
2021-03-09 11:20:00,119.01,119.34,119.0,119.26,14678.0,110.1212,110.4265,110.1119,110.3525,14678.0
2021-03-09 11:25:00,119.23,119.27,119.16,119.16,15282.0,110.3247,110.3618,110.26,110.26,15282.0
2021-03-09 11:30:00,119.16,119.21,118.96,119.14,14242.0,110.26,110.3062,110.0749,110.2415,14242.0
2021-03-09 11:35:00,119.19,119.24,119.03,119.08,21000.0,110.2877,110.334,110.1397,110.186,21000.0
2021-03-09 11:40:00,119.06,119.24,119.01,119.06,21996.0,110.1674,110.334,110.1212,110.1674,21996.0
2021-03-09 11:45:00,119.07,119.11,118.99,119.0,12057.0,110.1767,110.2137,110.1027,110.1119,12057.0
2021-03-09 11:50:00,118.97,119.0,118.87,118.87,8933.0,110.0842,110.1119,109.9916,109.9916,8933.0
2021-03-09 11:55:00,118.86,118.93,118.83,118.86,21010.0,109.9824,110.0472,109.9546,109.9824,21010.0
2021-03-09 12:00:00,118.85,119.09,118.84,118.98,13869.0,109.9731,110.1952,109.9639,110.0934,13869.0
2021-03-09 12:05:00,118.99,119.1,118.99,119.1,13009.0,110.1027,110.2045,110.1027,110.2045,13009.0
2021-03-09 12:10:00,119.1,119.22,119.1,119.19,10052.0,110.2045,110.3155,110.2045,110.2877,10052.0
2021-03-09 12:15:00,119.19,119.24,119.12,119.16,9328.0,110.2877,110.334,110.223,110.26,9328.0
2021-03-09 12:20:00,119.15,119.15,118.99,119.15,19648.0,110.2507,110.2507,110.1027,110.2507,19648.0
2021-03-09 12:25:00,119.13,119.14,119.0,119.09,15084.0,110.2322,110.2415,110.1119,110.1952,15084.0
2021-03-09 12:30:00,119.08,119.18,119.0,119.08,12808.0,110.186,110.2785,110.1119,110.186,12808.0
2021-03-09 12:35:00,119.09,119.11,118.92,118.95,53675.0,110.1952,110.2137,110.0379,110.0657,53675.0
2021-03-09 12:40:00,118.96,119.04,118.89,118.99,48183.0,110.0749,110.1489,110.0101,110.1027,48183.0
2021-03-09 12:45:00,118.98,118.98,118.79,118.79,9509.0,110.0934,110.0934,109.9176,109.9176,9509.0
2021-03-09 12:50:00,118.81,118.81,118.72,118.75,17998.0,109.9361,109.9361,109.8528,109.8806,17998.0
2021-03-09 12:55:00,118.76,118.93,118.75,118.8,10158.0,109.8899,110.0472,109.8806,109.9269,10158.0
2021-03-09 13:00:00,118.83,118.98,118.83,118.93,26410.0,109.9546,110.0934,109.9546,110.0472,26410.0
2021-03-09 13:05:00,118.91,118.95,118.81,118.92,12248.0,110.0286,110.0657,109.9361,110.0379,12248.0
2021-03-09 13:10:00,118.9,118.98,118.86,118.98,27008.0,110.0194,110.0934,109.9824,110.0934,27008.0
2021-03-09 13:15:00,118.99,119.08,118.93,119.05,31999.0,110.1027,110.186,110.0472,110.1582,31999.0
2021-03-09 13:20:00,119.02,119.04,118.94,118.97,8795.0,110.1304,110.1489,110.0564,110.0842,8795.0
2021-03-09 13:25:00,118.97,119.02,118.8,118.81,23053.0,110.0842,110.1304,109.9269,109.9361,23053.0
2021-03-09 13:30:00,118.81,118.9,118.69,118.7,32609.0,109.9361,110.0194,109.8251,109.8343,32609.0
2021-03-09 13:35:00,118.68,118.78,118.64,118.78,21285.0,109.8158,109.9084,109.7788,109.9084,21285.0
2021-03-09 13:40:00,118.75,118.75,118.46,118.46,16678.0,109.8806,109.8806,109.6123,109.6123,16678.0
2021-03-09 13:45:00,118.5,118.57,118.46,118.5,20979.0,109.6493,109.714,109.6123,109.6493,20979.0
2021-03-09 13:50:00,118.44,118.56,118.44,118.52,19862.0,109.5938,109.7048,109.5938,109.6678,19862.0
2021-03-09 13:55:00,118.51,118.51,118.36,118.38,22178.0,109.6585,109.6585,109.5197,109.5382,22178.0
2021-03-09 14:00:00,118.4,118.48,118.32,118.34,15208.0,109.5567,109.6308,109.4827,109.5012,15208.0
2021-03-09 14:05:00,118.35,118.37,118.21,118.23,17587.0,109.5105,109.529,109.3809,109.3994,17587.0
2021-03-09 14:10:00,118.24,118.28,118.1,118.12,25963.0,109.4087,109.4457,109.2791,109.2977,25963.0
2021-03-09 14:15:00,118.1,118.1,118.0,118.08,32097.0,109.2791,109.2791,109.1866,109.2606,32097.0
2021-03-09 14:20:00,118.1,118.15,117.96,117.97,26309.0,109.2791,109.3254,109.1496,109.1589,26309.0
2021-03-09 14:25:00,117.94,117.99,117.86,117.96,21934.0,109.1311,109.1774,109.0571,109.1496,21934.0
2021-03-09 14:30:00,117.96,118.02,117.84,117.85,25472.0,109.1496,109.2051,109.0386,109.0478,25472.0
2021-03-09 14:35:00,117.84,117.98,117.8,117.97,56004.0,109.0386,109.1681,109.0016,109.1589,56004.0
2021-03-09 14:40:00,117.97,118.14,117.91,117.94,35834.0,109.1589,109.3162,109.1033,109.1311,35834.0
2021-03-09 14:45:00,117.96,118.06,117.91,117.94,26978.0,109.1496,109.2421,109.1033,109.1311,26978.0
2021-03-09 14:50:00,117.93,117.97,117.71,117.74,32264.0,109.1218,109.1589,108.9183,108.946,32264.0
2021-03-09 14:55:00,117.73,117.77,117.56,117.57,55826.0,108.9368,108.9738,108.7795,108.7887,55826.0
2021-03-09 15:00:00,117.57,117.69,117.5,117.54,38247.0,108.7887,108.8998,108.724,108.761,38247.0
2021-03-09 15:05:00,117.56,117.57,117.43,117.43,31083.0,108.7795,108.7887,108.6592,108.6592,31083.0
2021-03-09 15:10:00,117.43,117.55,117.42,117.44,27017.0,108.6592,108.7702,108.6499,108.6684,27017.0
2021-03-09 15:15:00,117.45,117.5,117.35,117.42,27428.0,108.6777,108.724,108.5852,108.6499,27428.0
2021-03-09 15:20:00,117.37,117.4,117.21,117.27,39375.0,108.6037,108.6314,108.4556,108.5111,39375.0
2021-03-09 15:25:00,117.27,117.31,117.16,117.17,37367.0,108.5111,108.5482,108.4094,108.4186,37367.0
2021-03-09 15:30:00,117.17,117.23,117.1,117.16,55365.0,108.4186,108.4741,108.3538,108.4094,55365.0
2021-03-09 15:35:00,117.16,117.26,117.04,117.22,65642.0,108.4094,108.5019,108.2983,108.4649,65642.0
2021-03-09 15:40:00,117.21,117.29,116.92,116.93,58217.0,108.4556,108.5296,108.1873,108.1965,58217.0
2021-03-09 15:45:00,116.91,117.05,116.86,116.89,81155.0,108.178,108.3076,108.1318,108.1595,81155.0
2021-03-09 15:50:00,116.88,117.0,116.73,116.99,90417.0,108.1503,108.2613,108.0115,108.2521,90417.0
2021-03-09 15:55:00,116.98,116.98,116.49,116.7,337794.0,108.2428,108.2428,107.7894,107.9837,337794.0
2021-03-10 09:30:00,117.24,117.84,117.1,117.24,125491.0,108.4834,109.0386,108.3538,108.4834,125491.0
2021-03-10 09:35:00,117.18,117.23,116.61,116.69,38141.0,108.4279,108.4741,107.9004,107.9745,38141.0
2021-03-10 09:40:00,116.69,116.99,116.62,116.86,40136.0,107.9745,108.2521,107.9097,108.1318,40136.0
2021-03-10 09:45:00,116.83,117.38,116.74,117.36,25417.0,108.104,108.6129,108.0207,108.5944,25417.0
2021-03-10 09:50:00,117.35,117.5,117.24,117.45,55737.0,108.5852,108.724,108.4834,108.6777,55737.0
2021-03-10 09:55:00,117.43,117.7,117.36,117.62,23295.0,108.6592,108.909,108.5944,108.835,23295.0
2021-03-10 10:00:00,117.66,118.0,117.45,117.83,34517.0,108.872,109.1866,108.6777,109.0293,34517.0
2021-03-10 10:05:00,117.76,118.2,117.76,118.0,67133.0,108.9645,109.3717,108.9645,109.1866,67133.0
2021-03-10 10:10:00,118.01,118.05,117.86,117.98,25136.0,109.1959,109.2329,109.0571,109.1681,25136.0
2021-03-10 10:15:00,117.98,118.26,117.94,118.21,45205.0,109.1681,109.4272,109.1311,109.3809,45205.0
2021-03-10 10:20:00,118.2,118.2,117.81,117.96,34137.0,109.3717,109.3717,109.0108,109.1496,34137.0
2021-03-10 10:25:00,117.96,118.27,117.89,118.17,36900.0,109.1496,109.4365,109.0848,109.3439,36900.0
2021-03-10 10:30:00,118.15,118.15,117.92,118.0,28247.0,109.3254,109.3254,109.1126,109.1866,28247.0
2021-03-10 10:35:00,118.05,118.14,117.94,118.07,30077.0,109.2329,109.3162,109.1311,109.2514,30077.0
2021-03-10 10:40:00,118.06,118.24,118.01,118.21,43121.0,109.2421,109.4087,109.1959,109.3809,43121.0
2021-03-10 10:45:00,118.2,118.33,118.15,118.26,20511.0,109.3717,109.492,109.3254,109.4272,20511.0
2021-03-10 10:50:00,118.25,118.25,117.99,118.19,30822.0,109.4179,109.4179,109.1774,109.3624,30822.0
2021-03-10 10:55:00,118.2,118.26,118.02,118.08,70805.0,109.3717,109.4272,109.2051,109.2606,70805.0
2021-03-10 11:00:00,118.06,118.09,117.93,118.07,58904.0,109.2421,109.2699,109.1218,109.2514,58904.0
2021-03-10 11:05:00,118.07,118.07,117.86,117.92,35944.0,109.2514,109.2514,109.0571,109.1126,35944.0
2021-03-10 11:10:00,117.96,118.16,117.92,118.05,37239.0,109.1496,109.3347,109.1126,109.2329,37239.0
2021-03-10 11:15:00,118.07,118.16,117.96,118.09,160632.0,109.2514,109.3347,109.1496,109.2699,160632.0
2021-03-10 11:20:00,118.1,118.39,118.0,118.39,125518.0,109.2791,109.5475,109.1866,109.5475,125518.0
2021-03-10 11:25:00,118.38,118.72,118.38,118.67,39171.0,109.5382,109.8528,109.5382,109.8066,39171.0
2021-03-10 11:30:00,118.65,118.79,118.6,118.63,33566.0,109.7881,109.9176,109.7418,109.7696,33566.0
2021-03-10 11:35:00,118.62,118.74,118.6,118.64,22421.0,109.7603,109.8713,109.7418,109.7788,22421.0
2021-03-10 11:40:00,118.64,118.64,118.55,118.56,16886.0,109.7788,109.7788,109.6955,109.7048,16886.0
2021-03-10 11:45:00,118.57,118.93,118.54,118.9,48410.0,109.714,110.0472,109.6863,110.0194,48410.0
2021-03-10 11:50:00,118.93,119.19,118.88,119.1,51868.0,110.0472,110.2877,110.0009,110.2045,51868.0
2021-03-10 11:55:00,119.11,119.2,119.0,119.03,70411.0,110.2137,110.297,110.1119,110.1397,70411.0
2021-03-10 12:00:00,118.94,118.94,118.68,118.74,15671.0,110.0564,110.0564,109.8158,109.8713,15671.0
2021-03-10 12:05:00,118.73,118.77,118.63,118.73,20640.0,109.8621,109.8991,109.7696,109.8621,20640.0
2021-03-10 12:10:00,118.7,118.8,118.58,118.58,22977.0,109.8343,109.9269,109.7233,109.7233,22977.0
2021-03-10 12:15:00,118.6,118.61,118.4,118.5,22701.0,109.7418,109.7511,109.5567,109.6493,22701.0
2021-03-10 12:20:00,118.49,118.7,118.4,118.65,13995.0,109.64,109.8343,109.5567,109.7881,13995.0
2021-03-10 12:25:00,118.66,118.74,118.59,118.64,11799.0,109.7973,109.8713,109.7325,109.7788,11799.0
2021-03-10 12:30:00,118.67,118.74,118.52,118.61,13186.0,109.8066,109.8713,109.6678,109.7511,13186.0
2021-03-10 12:35:00,118.65,118.86,118.59,118.84,20809.0,109.7881,109.9824,109.7325,109.9639,20809.0
2021-03-10 12:40:00,118.82,118.92,118.77,118.8,22809.0,109.9454,110.0379,109.8991,109.9269,22809.0
2021-03-10 12:45:00,118.83,118.97,118.79,118.95,17186.0,109.9546,110.0842,109.9176,110.0657,17186.0
2021-03-10 12:50:00,118.97,119.0,118.84,118.86,20120.0,110.0842,110.1119,109.9639,109.9824,20120.0
2021-03-10 12:55:00,118.85,118.96,118.84,118.88,12762.0,109.9731,110.0749,109.9639,110.0009,12762.0
2021-03-10 13:00:00,118.93,118.98,118.63,118.88,16705.0,110.0472,110.0934,109.7696,110.0009,16705.0
2021-03-10 13:05:00,118.84,118.97,118.73,118.95,12206.0,109.9639,110.0842,109.8621,110.0657,12206.0
2021-03-10 13:10:00,118.98,118.98,118.87,118.89,12032.0,110.0934,110.0934,109.9916,110.0101,12032.0
2021-03-10 13:15:00,118.91,118.91,118.73,118.84,17773.0,110.0286,110.0286,109.8621,109.9639,17773.0
2021-03-10 13:20:00,118.81,118.87,118.6,118.64,75492.0,109.9361,109.9916,109.7418,109.7788,75492.0
2021-03-10 13:25:00,118.65,118.65,117.86,118.21,149257.0,109.7881,109.7881,109.0571,109.3809,149257.0
2021-03-10 13:30:00,118.19,118.43,118.17,118.21,104389.0,109.3624,109.5845,109.3439,109.3809,104389.0
2021-03-10 13:35:00,118.21,118.22,117.8,117.8,100929.0,109.3809,109.3902,109.0016,109.0016,100929.0
2021-03-10 13:40:00,117.83,117.88,116.96,117.08,311999.0,109.0293,109.0756,108.2243,108.3353,311999.0
2021-03-10 13:45:00,117.07,117.51,117.03,117.18,146280.0,108.3261,108.7332,108.2891,108.4279,146280.0
2021-03-10 13:50:00,117.18,117.28,116.5,116.7,98892.0,108.4279,108.5204,107.7987,107.9837,98892.0
2021-03-10 13:55:00,116.66,116.92,116.59,116.72,137359.0,107.9467,108.1873,107.8819,108.0022,137359.0
2021-03-10 14:00:00,116.7,116.73,116.39,116.72,144347.0,107.9837,108.0115,107.6969,108.0022,144347.0
2021-03-10 14:05:00,116.73,116.77,116.36,116.37,58316.0,108.0115,108.0485,107.6691,107.6784,58316.0
2021-03-10 14:10:00,116.41,116.46,116.2,116.23,45980.0,107.7154,107.7616,107.5211,107.5488,45980.0
2021-03-10 14:15:00,116.22,116.24,116.04,116.15,59654.0,107.5396,107.5581,107.373,107.4748,59654.0
2021-03-10 14:20:00,116.15,116.15,115.71,115.74,62696.0,107.4748,107.4748,107.0677,107.0954,62696.0
2021-03-10 14:25:00,115.74,115.99,115.37,115.43,128844.0,107.0954,107.3267,106.7531,106.8086,128844.0
2021-03-10 14:30:00,115.44,115.86,115.32,115.73,91360.0,106.8178,107.2065,106.7068,107.0862,91360.0
2021-03-10 14:35:00,115.72,115.82,115.58,115.58,56524.0,107.0769,107.1694,106.9474,106.9474,56524.0
2021-03-10 14:40:00,115.59,115.65,115.44,115.47,80625.0,106.9566,107.0121,106.8178,106.8456,80625.0
2021-03-10 14:45:00,115.47,115.75,115.42,115.61,53172.0,106.8456,107.1047,106.7993,106.9751,53172.0
2021-03-10 14:50:00,115.62,115.95,115.51,115.95,131637.0,106.9844,107.2897,106.8826,107.2897,131637.0
2021-03-10 14:55:00,115.93,115.94,115.61,115.81,39919.0,107.2712,107.2805,106.9751,107.1602,39919.0
2021-03-10 15:00:00,115.83,115.92,115.64,115.65,42783.0,107.1787,107.262,107.0029,107.0121,42783.0
2021-03-10 15:05:00,115.66,115.69,115.55,115.59,57438.0,107.0214,107.0491,106.9196,106.9566,57438.0
2021-03-10 15:10:00,115.6,115.61,115.44,115.48,40513.0,106.9659,106.9751,106.8178,106.8548,40513.0
2021-03-10 15:15:00,115.47,115.81,115.45,115.7,135172.0,106.8456,107.1602,106.8271,107.0584,135172.0
2021-03-10 15:20:00,115.71,115.89,115.71,115.79,47880.0,107.0677,107.2342,107.0677,107.1417,47880.0
2021-03-10 15:25:00,115.78,115.99,115.73,115.95,145749.0,107.1324,107.3267,107.0862,107.2897,145749.0
2021-03-10 15:30:00,115.96,116.01,115.67,115.69,74761.0,107.299,107.3452,107.0306,107.0491,74761.0
2021-03-10 15:35:00,115.69,115.83,115.65,115.67,90373.0,107.0491,107.1787,107.0121,107.0306,90373.0
2021-03-10 15:40:00,115.66,115.85,115.6,115.72,94727.0,107.0214,107.1972,106.9659,107.0769,94727.0
2021-03-10 15:45:00,115.72,116.05,115.69,116.05,110181.0,107.0769,107.3823,107.0491,107.3823,110181.0
2021-03-10 15:50:00,116.02,116.05,115.59,115.66,168439.0,107.3545,107.3823,106.9566,107.0214,168439.0
2021-03-10 15:55:00,115.66,115.91,115.58,115.88,381858.0,107.0214,107.2527,106.9474,107.225,381858.0
2021-03-11 09:30:00,116.69,116.99,116.52,116.86,114119.0,107.9745,108.2521,107.8172,108.1318,114119.0
2021-03-11 09:35:00,116.89,116.99,116.62,116.83,72287.0,108.1595,108.2521,107.9097,108.104,72287.0
2021-03-11 09:40:00,116.85,116.98,116.57,116.65,38063.0,108.1225,108.2428,107.8634,107.9374,38063.0
2021-03-11 09:45:00,116.66,116.72,116.07,116.1,41025.0,107.9467,108.0022,107.4008,107.4285,41025.0
2021-03-11 09:50:00,116.1,116.16,115.9,115.91,50982.0,107.4285,107.484,107.2435,107.2527,50982.0
2021-03-11 09:55:00,115.93,116.5,115.92,116.37,43810.0,107.2712,107.7987,107.262,107.6784,43810.0
2021-03-11 10:00:00,116.4,116.9,116.37,116.8,34137.0,107.7061,108.1688,107.6784,108.0762,34137.0
2021-03-11 10:05:00,116.85,116.86,116.46,116.54,27620.0,108.1225,108.1318,107.7616,107.8357,27620.0
2021-03-11 10:10:00,116.55,116.75,116.48,116.54,26029.0,107.8449,108.03,107.7801,107.8357,26029.0
2021-03-11 10:15:00,116.53,116.7,116.43,116.49,24227.0,107.8264,107.9837,107.7339,107.7894,24227.0
2021-03-11 10:20:00,116.47,116.69,116.41,116.56,28166.0,107.7709,107.9745,107.7154,107.8542,28166.0
2021-03-11 10:25:00,116.56,116.6,116.37,116.43,37372.0,107.8542,107.8912,107.6784,107.7339,37372.0
2021-03-11 10:30:00,116.44,116.49,116.18,116.18,31741.0,107.7431,107.7894,107.5026,107.5026,31741.0
2021-03-11 10:35:00,116.18,116.18,115.88,116.0,43359.0,107.5026,107.5026,107.225,107.336,43359.0
2021-03-11 10:40:00,116.0,116.07,115.84,115.87,37701.0,107.336,107.4008,107.1879,107.2157,37701.0
2021-03-11 10:45:00,115.86,116.21,115.85,116.2,42118.0,107.2065,107.5303,107.1972,107.5211,42118.0
2021-03-11 10:50:00,116.22,116.61,116.16,116.54,30639.0,107.5396,107.9004,107.484,107.8357,30639.0
2021-03-11 10:55:00,116.56,116.87,116.48,116.83,40647.0,107.8542,108.141,107.7801,108.104,40647.0
2021-03-11 11:00:00,116.87,117.09,116.87,116.91,28897.0,108.141,108.3446,108.141,108.178,28897.0
2021-03-11 11:05:00,116.96,117.05,116.85,116.86,30911.0,108.2243,108.3076,108.1225,108.1318,30911.0
2021-03-11 11:10:00,116.85,117.04,116.83,117.03,37820.0,108.1225,108.2983,108.104,108.2891,37820.0
2021-03-11 11:15:00,117.07,117.42,117.05,117.31,51168.0,108.3261,108.6499,108.3076,108.5482,51168.0
2021-03-11 11:20:00,117.34,117.42,117.18,117.3,33674.0,108.5759,108.6499,108.4279,108.5389,33674.0
2021-03-11 11:25:00,117.27,117.27,116.97,117.04,27243.0,108.5111,108.5111,108.2335,108.2983,27243.0
2021-03-11 11:30:00,117.05,117.23,116.94,117.19,25211.0,108.3076,108.4741,108.2058,108.4371,25211.0
2021-03-11 11:35:00,117.21,117.47,117.21,117.45,23521.0,108.4556,108.6962,108.4556,108.6777,23521.0
2021-03-11 11:40:00,117.46,117.46,117.25,117.37,19262.0,108.6869,108.6869,108.4926,108.6037,19262.0
2021-03-11 11:45:00,117.37,117.37,117.21,117.34,21030.0,108.6037,108.6037,108.4556,108.5759,21030.0
2021-03-11 11:50:00,117.33,117.48,117.27,117.47,23668.0,108.5667,108.7055,108.5111,108.6962,23668.0
2021-03-11 11:55:00,117.46,117.49,117.3,117.38,21763.0,108.6869,108.7147,108.5389,108.6129,21763.0
2021-03-11 12:00:00,117.38,117.56,117.26,117.52,22461.0,108.6129,108.7795,108.5019,108.7425,22461.0
2021-03-11 12:05:00,117.53,117.53,117.35,117.4,30297.0,108.7517,108.7517,108.5852,108.6314,30297.0
2021-03-11 12:10:00,117.41,117.49,117.36,117.45,14260.0,108.6407,108.7147,108.5944,108.6777,14260.0
2021-03-11 12:15:00,117.44,117.51,117.32,117.32,17517.0,108.6684,108.7332,108.5574,108.5574,17517.0
2021-03-11 12:20:00,117.32,117.32,117.05,117.16,34097.0,108.5574,108.5574,108.3076,108.4094,34097.0
2021-03-11 12:25:00,117.16,117.43,117.15,117.43,14399.0,108.4094,108.6592,108.4001,108.6592,14399.0
2021-03-11 12:30:00,117.44,117.5,117.2,117.26,17318.0,108.6684,108.724,108.4464,108.5019,17318.0
2021-03-11 12:35:00,117.27,117.48,117.26,117.33,18464.0,108.5111,108.7055,108.5019,108.5667,18464.0
2021-03-11 12:40:00,117.33,117.44,117.28,117.4,26490.0,108.5667,108.6684,108.5204,108.6314,26490.0
2021-03-11 12:45:00,117.4,117.5,117.35,117.38,13260.0,108.6314,108.724,108.5852,108.6129,13260.0
2021-03-11 12:50:00,117.4,117.47,117.25,117.3,27186.0,108.6314,108.6962,108.4926,108.5389,27186.0
2021-03-11 12:55:00,117.3,117.5,117.3,117.45,15544.0,108.5389,108.724,108.5389,108.6777,15544.0
2021-03-11 13:00:00,117.47,117.67,117.43,117.66,22395.0,108.6962,108.8813,108.6592,108.872,22395.0
2021-03-11 13:05:00,117.68,117.82,117.58,117.59,16329.0,108.8905,109.0201,108.798,108.8072,16329.0
2021-03-11 13:10:00,117.65,117.65,117.51,117.51,29673.0,108.8628,108.8628,108.7332,108.7332,29673.0
2021-03-11 13:15:00,117.51,117.58,117.42,117.5,17118.0,108.7332,108.798,108.6499,108.724,17118.0
2021-03-11 13:20:00,117.49,117.61,117.47,117.6,11781.0,108.7147,108.8257,108.6962,108.8165,11781.0
2021-03-11 13:25:00,117.59,117.59,117.36,117.43,17568.0,108.8072,108.8072,108.5944,108.6592,17568.0
2021-03-11 13:30:00,117.45,117.58,117.42,117.57,25445.0,108.6777,108.798,108.6499,108.7887,25445.0
2021-03-11 13:35:00,117.58,117.82,117.57,117.8,29806.0,108.798,109.0201,108.7887,109.0016,29806.0
2021-03-11 13:40:00,117.82,117.87,117.74,117.74,56120.0,109.0201,109.0663,108.946,108.946,56120.0
2021-03-11 13:45:00,117.75,117.76,117.62,117.64,24588.0,108.9553,108.9645,108.835,108.8535,24588.0
2021-03-11 13:50:00,117.61,117.63,117.48,117.55,34936.0,108.8257,108.8443,108.7055,108.7702,34936.0
2021-03-11 13:55:00,117.55,117.55,117.41,117.42,19093.0,108.7702,108.7702,108.6407,108.6499,19093.0
2021-03-11 14:00:00,117.46,117.64,117.46,117.63,25423.0,108.6869,108.8535,108.6869,108.8443,25423.0
2021-03-11 14:05:00,117.61,117.74,117.59,117.67,29766.0,108.8257,108.946,108.8072,108.8813,29766.0
2021-03-11 14:10:00,117.66,117.69,117.53,117.56,50226.0,108.872,108.8998,108.7517,108.7795,50226.0
2021-03-11 14:15:00,117.55,117.57,117.46,117.53,21691.0,108.7702,108.7887,108.6869,108.7517,21691.0
2021-03-11 14:20:00,117.51,117.53,117.45,117.47,20195.0,108.7332,108.7517,108.6777,108.6962,20195.0
2021-03-11 14:25:00,117.48,117.52,117.38,117.44,26822.0,108.7055,108.7425,108.6129,108.6684,26822.0
2021-03-11 14:30:00,117.44,117.62,117.44,117.55,27362.0,108.6684,108.835,108.6684,108.7702,27362.0
2021-03-11 14:35:00,117.55,117.64,117.5,117.55,36538.0,108.7702,108.8535,108.724,108.7702,36538.0
2021-03-11 14:40:00,117.56,117.58,117.37,117.41,41275.0,108.7795,108.798,108.6037,108.6407,41275.0
2021-03-11 14:45:00,117.41,117.46,117.37,117.4,39236.0,108.6407,108.6869,108.6037,108.6314,39236.0
2021-03-11 14:50:00,117.4,117.46,117.36,117.41,38108.0,108.6314,108.6869,108.5944,108.6407,38108.0
2021-03-11 14:55:00,117.43,117.43,117.24,117.24,34997.0,108.6592,108.6592,108.4834,108.4834,34997.0
2021-03-11 15:00:00,117.23,117.52,117.21,117.51,23901.0,108.4741,108.7425,108.4556,108.7332,23901.0
2021-03-11 15:05:00,117.51,117.52,117.36,117.45,21069.0,108.7332,108.7425,108.5944,108.6777,21069.0
2021-03-11 15:10:00,117.45,117.52,117.33,117.51,23218.0,108.6777,108.7425,108.5667,108.7332,23218.0
2021-03-11 15:15:00,117.51,117.54,117.34,117.4,32004.0,108.7332,108.761,108.5759,108.6314,32004.0
2021-03-11 15:20:00,117.37,117.49,117.36,117.49,52265.0,108.6037,108.7147,108.5944,108.7147,52265.0
2021-03-11 15:25:00,117.48,117.54,117.43,117.48,29592.0,108.7055,108.761,108.6592,108.7055,29592.0
2021-03-11 15:30:00,117.48,117.52,117.4,117.43,49783.0,108.7055,108.7425,108.6314,108.6592,49783.0
2021-03-11 15:35:00,117.43,117.48,117.32,117.45,37512.0,108.6592,108.7055,108.5574,108.6777,37512.0
2021-03-11 15:40:00,117.45,117.47,117.3,117.31,43316.0,108.6777,108.6962,108.5389,108.5482,43316.0
2021-03-11 15:45:00,117.31,117.48,117.28,117.39,62593.0,108.5482,108.7055,108.5204,108.6222,62593.0
2021-03-11 15:50:00,117.4,117.47,117.28,117.44,104162.0,108.6314,108.6962,108.5204,108.6684,104162.0
2021-03-11 15:55:00,117.43,117.54,117.3,117.5,300415.0,108.6592,108.761,108.5389,108.724,300415.0
2021-03-12 09:30:00,117.09,117.27,116.25,116.44,81523.0,108.3446,108.5111,107.5673,107.7431,81523.0
2021-03-12 09:35:00,116.46,116.65,116.27,116.28,15392.0,107.7616,107.9374,107.5858,107.5951,15392.0
2021-03-12 09:40:00,116.25,116.95,116.12,116.89,21244.0,107.5673,108.215,107.447,108.1595,21244.0
2021-03-12 09:45:00,116.89,117.16,116.79,117.14,19972.0,108.1595,108.4094,108.067,108.3908,19972.0
2021-03-12 09:50:00,117.12,117.19,116.91,117.11,21217.0,108.3723,108.4371,108.178,108.3631,21217.0
2021-03-12 09:55:00,117.05,117.07,116.85,116.98,14723.0,108.3076,108.3261,108.1225,108.2428,14723.0
2021-03-12 10:00:00,117.0,117.02,116.73,116.84,20992.0,108.2613,108.2798,108.0115,108.1133,20992.0
2021-03-12 10:05:00,116.87,116.96,116.73,116.88,23442.0,108.141,108.2243,108.0115,108.1503,23442.0
2021-03-12 10:10:00,116.81,116.86,116.7,116.73,33209.0,108.0855,108.1318,107.9837,108.0115,33209.0
2021-03-12 10:15:00,116.73,116.84,116.68,116.76,20156.0,108.0115,108.1133,107.9652,108.0392,20156.0
2021-03-12 10:20:00,116.77,116.82,116.73,116.75,55670.0,108.0485,108.0948,108.0115,108.03,55670.0
2021-03-12 10:25:00,116.77,116.97,116.57,116.72,28192.0,108.0485,108.2335,107.8634,108.0022,28192.0
2021-03-12 10:30:00,116.72,116.76,116.59,116.6,15954.0,108.0022,108.0392,107.8819,107.8912,15954.0
2021-03-12 10:35:00,116.59,116.74,116.58,116.69,25837.0,107.8819,108.0207,107.8727,107.9745,25837.0
2021-03-12 10:40:00,116.73,116.82,116.65,116.8,20694.0,108.0115,108.0948,107.9374,108.0762,20694.0
2021-03-12 10:45:00,116.78,116.92,116.77,116.92,36497.0,108.0577,108.1873,108.0485,108.1873,36497.0
2021-03-12 10:50:00,116.93,116.93,116.55,116.62,66465.0,108.1965,108.1965,107.8449,107.9097,66465.0
2021-03-12 10:55:00,116.64,116.82,116.62,116.68,29429.0,107.9282,108.0948,107.9097,107.9652,29429.0
2021-03-12 11:00:00,116.68,116.71,116.5,116.52,33817.0,107.9652,107.993,107.7987,107.8172,33817.0
2021-03-12 11:05:00,116.48,116.72,116.46,116.72,39657.0,107.7801,108.0022,107.7616,108.0022,39657.0
2021-03-12 11:10:00,116.71,116.81,116.68,116.78,27136.0,107.993,108.0855,107.9652,108.0577,27136.0
2021-03-12 11:15:00,116.78,116.81,116.71,116.73,26601.0,108.0577,108.0855,107.993,108.0115,26601.0
2021-03-12 11:20:00,116.76,116.77,116.6,116.66,31070.0,108.0392,108.0485,107.8912,107.9467,31070.0
2021-03-12 11:25:00,116.66,116.91,116.66,116.9,26047.0,107.9467,108.178,107.9467,108.1688,26047.0
2021-03-12 11:30:00,116.93,117.11,116.88,117.02,47400.0,108.1965,108.3631,108.1503,108.2798,47400.0
2021-03-12 11:35:00,117.0,117.13,116.93,116.99,21542.0,108.2613,108.3816,108.1965,108.2521,21542.0
2021-03-12 11:40:00,116.97,117.03,116.93,116.95,18904.0,108.2335,108.2891,108.1965,108.215,18904.0
2021-03-12 11:45:00,116.94,117.09,116.94,117.06,22124.0,108.2058,108.3446,108.2058,108.3168,22124.0
2021-03-12 11:50:00,117.02,117.04,116.92,117.01,19221.0,108.2798,108.2983,108.1873,108.2706,19221.0
2021-03-12 11:55:00,117.02,117.02,116.75,116.81,35737.0,108.2798,108.2798,108.03,108.0855,35737.0
2021-03-12 12:00:00,116.8,116.87,116.79,116.81,24739.0,108.0762,108.141,108.067,108.0855,24739.0
2021-03-12 12:05:00,116.77,116.78,116.62,116.66,15262.0,108.0485,108.0577,107.9097,107.9467,15262.0
2021-03-12 12:10:00,116.65,116.7,116.42,116.48,23199.0,107.9374,107.9837,107.7246,107.7801,23199.0
2021-03-12 12:15:00,116.46,116.62,116.45,116.55,32166.0,107.7616,107.9097,107.7524,107.8449,32166.0
2021-03-12 12:20:00,116.55,116.63,116.52,116.53,11267.0,107.8449,107.9189,107.8172,107.8264,11267.0
2021-03-12 12:25:00,116.54,116.55,116.43,116.55,169038.0,107.8357,107.8449,107.7339,107.8449,169038.0
2021-03-12 12:30:00,116.52,116.88,116.52,116.87,14412.0,107.8172,108.1503,107.8172,108.141,14412.0
2021-03-12 12:35:00,116.86,116.89,116.61,116.61,13184.0,108.1318,108.1595,107.9004,107.9004,13184.0
2021-03-12 12:40:00,116.63,116.67,116.49,116.5,34636.0,107.9189,107.956,107.7894,107.7987,34636.0
2021-03-12 12:45:00,116.5,116.66,116.5,116.59,10218.0,107.7987,107.9467,107.7987,107.8819,10218.0
2021-03-12 12:50:00,116.57,116.59,116.46,116.57,23140.0,107.8634,107.8819,107.7616,107.8634,23140.0
2021-03-12 12:55:00,116.55,116.61,116.54,116.57,10894.0,107.8449,107.9004,107.8357,107.8634,10894.0
2021-03-12 13:00:00,116.56,116.67,116.53,116.57,29169.0,107.8542,107.956,107.8264,107.8634,29169.0
2021-03-12 13:05:00,116.58,116.65,116.5,116.52,21419.0,107.8727,107.9374,107.7987,107.8172,21419.0
2021-03-12 13:10:00,116.5,116.61,116.43,116.59,13903.0,107.7987,107.9004,107.7339,107.8819,13903.0
2021-03-12 13:15:00,116.56,116.6,116.5,116.53,9377.0,107.8542,107.8912,107.7987,107.8264,9377.0
2021-03-12 13:20:00,116.57,116.65,116.55,116.59,35375.0,107.8634,107.9374,107.8449,107.8819,35375.0
2021-03-12 13:25:00,116.59,116.68,116.57,116.66,33517.0,107.8819,107.9652,107.8634,107.9467,33517.0
2021-03-12 13:30:00,116.67,116.71,116.58,116.64,22303.0,107.956,107.993,107.8727,107.9282,22303.0
2021-03-12 13:35:00,116.67,116.72,116.64,116.66,10391.0,107.956,108.0022,107.9282,107.9467,10391.0
2021-03-12 13:40:00,116.65,116.68,116.62,116.62,14604.0,107.9374,107.9652,107.9097,107.9097,14604.0
2021-03-12 13:45:00,116.66,116.67,116.56,116.56,9004.0,107.9467,107.956,107.8542,107.8542,9004.0
2021-03-12 13:50:00,116.56,116.78,116.54,116.71,9035.0,107.8542,108.0577,107.8357,107.993,9035.0
2021-03-12 13:55:00,116.71,116.73,116.65,116.68,11237.0,107.993,108.0115,107.9374,107.9652,11237.0
2021-03-12 14:00:00,116.65,116.85,116.63,116.76,22626.0,107.9374,108.1225,107.9189,108.0392,22626.0
2021-03-12 14:05:00,116.79,116.94,116.75,116.86,12043.0,108.067,108.2058,108.03,108.1318,12043.0
2021-03-12 14:10:00,116.86,116.9,116.81,116.85,14065.0,108.1318,108.1688,108.0855,108.1225,14065.0
2021-03-12 14:15:00,116.84,116.87,116.76,116.79,11107.0,108.1133,108.141,108.0392,108.067,11107.0
2021-03-12 14:20:00,116.78,116.8,116.68,116.71,8496.0,108.0577,108.0762,107.9652,107.993,8496.0
2021-03-12 14:25:00,116.69,116.73,116.65,116.7,18212.0,107.9745,108.0115,107.9374,107.9837,18212.0
2021-03-12 14:30:00,116.72,116.75,116.65,116.71,11477.0,108.0022,108.03,107.9374,107.993,11477.0
2021-03-12 14:35:00,116.69,116.73,116.65,116.7,16376.0,107.9745,108.0115,107.9374,107.9837,16376.0
2021-03-12 14:40:00,116.71,116.77,116.63,116.73,73942.0,107.993,108.0485,107.9189,108.0115,73942.0
2021-03-12 14:45:00,116.7,116.85,116.7,116.78,11649.0,107.9837,108.1225,107.9837,108.0577,11649.0
2021-03-12 14:50:00,116.75,116.79,116.68,116.69,11872.0,108.03,108.067,107.9652,107.9745,11872.0
2021-03-12 14:55:00,116.69,116.74,116.63,116.66,17585.0,107.9745,108.0207,107.9189,107.9467,17585.0
2021-03-12 15:00:00,116.67,116.68,116.62,116.68,53777.0,107.956,107.9652,107.9097,107.9652,53777.0
2021-03-12 15:05:00,116.67,116.76,116.66,116.69,23742.0,107.956,108.0392,107.9467,107.9745,23742.0
2021-03-12 15:10:00,116.69,116.69,116.58,116.63,34804.0,107.9745,107.9745,107.8727,107.9189,34804.0
2021-03-12 15:15:00,116.62,116.72,116.57,116.64,78164.0,107.9097,108.0022,107.8634,107.9282,78164.0
2021-03-12 15:20:00,116.61,116.66,116.54,116.61,21752.0,107.9004,107.9467,107.8357,107.9004,21752.0
2021-03-12 15:25:00,116.62,116.69,116.59,116.62,50982.0,107.9097,107.9745,107.8819,107.9097,50982.0
2021-03-12 15:30:00,116.62,116.74,116.57,116.65,32476.0,107.9097,108.0207,107.8634,107.9374,32476.0
2021-03-12 15:35:00,116.65,116.71,116.57,116.71,29756.0,107.9374,107.993,107.8634,107.993,29756.0
2021-03-12 15:40:00,116.71,116.72,116.59,116.6,70872.0,107.993,108.0022,107.8819,107.8912,70872.0
2021-03-12 15:45:00,116.61,116.64,116.46,116.63,51244.0,107.9004,107.9282,107.7616,107.9189,51244.0
2021-03-12 15:50:00,116.62,116.71,116.54,116.7,179011.0,107.9097,107.993,107.8357,107.9837,179011.0
2021-03-12 15:55:00,116.69,116.81,116.65,116.75,135670.0,107.9745,108.0855,107.9374,108.03,135670.0
2021-03-15 09:30:00,117.19,117.44,117.01,117.19,98953.0,108.4371,108.6684,108.2706,108.4371,98953.0
2021-03-15 09:35:00,117.21,117.63,117.1,117.49,19782.0,108.4556,108.8443,108.3538,108.7147,19782.0
2021-03-15 09:40:00,117.51,117.59,117.28,117.28,24219.0,108.7332,108.8072,108.5204,108.5204,24219.0
2021-03-15 09:45:00,117.27,117.68,117.25,117.48,37838.0,108.5111,108.8905,108.4926,108.7055,37838.0
2021-03-15 09:50:00,117.5,117.69,117.45,117.54,17819.0,108.724,108.8998,108.6777,108.761,17819.0
2021-03-15 09:55:00,117.52,117.59,117.44,117.55,26573.0,108.7425,108.8072,108.6684,108.7702,26573.0
2021-03-15 10:00:00,117.54,117.58,117.4,117.51,32237.0,108.761,108.798,108.6314,108.7332,32237.0
2021-03-15 10:05:00,117.51,117.6,117.42,117.6,24686.0,108.7332,108.8165,108.6499,108.8165,24686.0
2021-03-15 10:10:00,117.61,117.7,117.52,117.53,16820.0,108.8257,108.909,108.7425,108.7517,16820.0
2021-03-15 10:15:00,117.55,117.58,117.14,117.23,24810.0,108.7702,108.798,108.3908,108.4741,24810.0
2021-03-15 10:20:00,117.24,117.26,116.76,116.83,43667.0,108.4834,108.5019,108.0392,108.104,43667.0
2021-03-15 10:25:00,116.83,116.87,116.63,116.74,40821.0,108.104,108.141,107.9189,108.0207,40821.0
2021-03-15 10:30:00,116.71,116.77,116.54,116.77,28717.0,107.993,108.0485,107.8357,108.0485,28717.0
2021-03-15 10:35:00,116.78,116.87,116.63,116.69,13061.0,108.0577,108.141,107.9189,107.9745,13061.0
2021-03-15 10:40:00,116.68,116.77,116.64,116.76,29718.0,107.9652,108.0485,107.9282,108.0392,29718.0
2021-03-15 10:45:00,116.76,116.8,116.64,116.72,23064.0,108.0392,108.0762,107.9282,108.0022,23064.0
2021-03-15 10:50:00,116.71,116.75,116.63,116.65,22886.0,107.993,108.03,107.9189,107.9374,22886.0
2021-03-15 10:55:00,116.66,117.01,116.6,117.01,49299.0,107.9467,108.2706,107.8912,108.2706,49299.0
2021-03-15 11:00:00,117.02,117.03,116.83,116.98,16693.0,108.2798,108.2891,108.104,108.2428,16693.0
2021-03-15 11:05:00,116.98,117.08,116.93,117.02,12473.0,108.2428,108.3353,108.1965,108.2798,12473.0
2021-03-15 11:10:00,117.02,117.18,116.96,117.07,15882.0,108.2798,108.4279,108.2243,108.3261,15882.0
2021-03-15 11:15:00,117.11,117.19,117.05,117.14,15686.0,108.3631,108.4371,108.3076,108.3908,15686.0
2021-03-15 11:20:00,117.17,117.21,117.0,117.01,19192.0,108.4186,108.4556,108.2613,108.2706,19192.0
2021-03-15 11:25:00,117.0,117.04,116.79,116.95,15032.0,108.2613,108.2983,108.067,108.215,15032.0
2021-03-15 11:30:00,116.99,117.0,116.75,116.76,10918.0,108.2521,108.2613,108.03,108.0392,10918.0
2021-03-15 11:35:00,116.77,116.95,116.75,116.93,16030.0,108.0485,108.215,108.03,108.1965,16030.0
2021-03-15 11:40:00,116.93,116.93,116.75,116.78,27235.0,108.1965,108.1965,108.03,108.0577,27235.0
2021-03-15 11:45:00,116.76,116.87,116.65,116.77,22073.0,108.0392,108.141,107.9374,108.0485,22073.0
2021-03-15 11:50:00,116.83,117.18,116.83,117.17,17131.0,108.104,108.4279,108.104,108.4186,17131.0
2021-03-15 11:55:00,117.18,117.24,117.15,117.16,22884.0,108.4279,108.4834,108.4001,108.4094,22884.0
2021-03-15 12:00:00,117.15,117.29,117.15,117.26,23853.0,108.4001,108.5296,108.4001,108.5019,23853.0
2021-03-15 12:05:00,117.27,117.49,117.24,117.47,12803.0,108.5111,108.7147,108.4834,108.6962,12803.0
2021-03-15 12:10:00,117.44,117.49,117.29,117.31,19006.0,108.6684,108.7147,108.5296,108.5482,19006.0
2021-03-15 12:15:00,117.37,117.4,117.2,117.22,14512.0,108.6037,108.6314,108.4464,108.4649,14512.0
2021-03-15 12:20:00,117.23,117.27,117.16,117.19,18108.0,108.4741,108.5111,108.4094,108.4371,18108.0
2021-03-15 12:25:00,117.18,117.3,117.1,117.3,34689.0,108.4279,108.5389,108.3538,108.5389,34689.0
2021-03-15 12:30:00,117.31,117.32,117.21,117.24,16386.0,108.5482,108.5574,108.4556,108.4834,16386.0
2021-03-15 12:35:00,117.21,117.36,117.2,117.36,7805.0,108.4556,108.5944,108.4464,108.5944,7805.0
2021-03-15 12:40:00,117.36,117.4,117.3,117.32,11640.0,108.5944,108.6314,108.5389,108.5574,11640.0
2021-03-15 12:45:00,117.35,117.38,117.15,117.15,13300.0,108.5852,108.6129,108.4001,108.4001,13300.0
2021-03-15 12:50:00,117.16,117.24,117.09,117.18,6816.0,108.4094,108.4834,108.3446,108.4279,6816.0
2021-03-15 12:55:00,117.19,117.3,117.17,117.29,13184.0,108.4371,108.5389,108.4186,108.5296,13184.0
2021-03-15 13:00:00,117.3,117.43,117.26,117.4,9289.0,108.5389,108.6592,108.5019,108.6314,9289.0
2021-03-15 13:05:00,117.39,117.5,117.38,117.47,35803.0,108.6222,108.724,108.6129,108.6962,35803.0
2021-03-15 13:10:00,117.47,117.47,117.33,117.38,15157.0,108.6962,108.6962,108.5667,108.6129,15157.0
2021-03-15 13:15:00,117.39,117.4,117.33,117.36,8479.0,108.6222,108.6314,108.5667,108.5944,8479.0
2021-03-15 13:20:00,117.37,117.45,117.29,117.45,14378.0,108.6037,108.6777,108.5296,108.6777,14378.0
2021-03-15 13:25:00,117.45,117.5,117.42,117.45,28027.0,108.6777,108.724,108.6499,108.6777,28027.0
2021-03-15 13:30:00,117.42,117.47,117.36,117.38,16045.0,108.6499,108.6962,108.5944,108.6129,16045.0
2021-03-15 13:35:00,117.36,117.56,117.34,117.5,24725.0,108.5944,108.7795,108.5759,108.724,24725.0
2021-03-15 13:40:00,117.49,117.5,117.43,117.45,25440.0,108.7147,108.724,108.6592,108.6777,25440.0
2021-03-15 13:45:00,117.43,117.56,117.43,117.56,22950.0,108.6592,108.7795,108.6592,108.7795,22950.0
2021-03-15 13:50:00,117.54,117.62,117.52,117.62,21342.0,108.761,108.835,108.7425,108.835,21342.0
2021-03-15 13:55:00,117.62,117.69,117.58,117.61,21328.0,108.835,108.8998,108.798,108.8257,21328.0
2021-03-15 14:00:00,117.61,117.68,117.6,117.67,9265.0,108.8257,108.8905,108.8165,108.8813,9265.0
2021-03-15 14:05:00,117.65,117.88,117.62,117.83,25145.0,108.8628,109.0756,108.835,109.0293,25145.0
2021-03-15 14:10:00,117.85,117.97,117.8,117.92,31073.0,109.0478,109.1589,109.0016,109.1126,31073.0
2021-03-15 14:15:00,117.93,117.94,117.87,117.9,16499.0,109.1218,109.1311,109.0663,109.0941,16499.0
2021-03-15 14:20:00,117.91,117.92,117.81,117.88,21300.0,109.1033,109.1126,109.0108,109.0756,21300.0
2021-03-15 14:25:00,117.87,117.9,117.62,117.62,25586.0,109.0663,109.0941,108.835,108.835,25586.0
2021-03-15 14:30:00,117.62,117.74,117.55,117.7,18884.0,108.835,108.946,108.7702,108.909,18884.0
2021-03-15 14:35:00,117.69,117.72,117.62,117.71,18496.0,108.8998,108.9275,108.835,108.9183,18496.0
2021-03-15 14:40:00,117.72,117.79,117.66,117.73,33092.0,108.9275,108.9923,108.872,108.9368,33092.0
2021-03-15 14:45:00,117.72,117.76,117.67,117.72,28309.0,108.9275,108.9645,108.8813,108.9275,28309.0
2021-03-15 14:50:00,117.7,117.74,117.62,117.74,16395.0,108.909,108.946,108.835,108.946,16395.0
2021-03-15 14:55:00,117.73,117.83,117.71,117.79,32463.0,108.9368,109.0293,108.9183,108.9923,32463.0
2021-03-15 15:00:00,117.79,117.92,117.79,117.85,29883.0,108.9923,109.1126,108.9923,109.0478,29883.0
2021-03-15 15:05:00,117.85,117.93,117.81,117.88,30711.0,109.0478,109.1218,109.0108,109.0756,30711.0
2021-03-15 15:10:00,117.9,117.94,117.79,117.91,30835.0,109.0941,109.1311,108.9923,109.1033,30835.0
2021-03-15 15:15:00,117.9,117.95,117.82,117.83,47911.0,109.0941,109.1404,109.0201,109.0293,47911.0
2021-03-15 15:20:00,117.84,117.85,117.7,117.8,37007.0,109.0386,109.0478,108.909,109.0016,37007.0
2021-03-15 15:25:00,117.8,117.92,117.78,117.89,38744.0,109.0016,109.1126,108.983,109.0848,38744.0
2021-03-15 15:30:00,117.89,117.89,117.69,117.69,44297.0,109.0848,109.0848,108.8998,108.8998,44297.0
2021-03-15 15:35:00,117.67,117.72,117.6,117.68,53748.0,108.8813,108.9275,108.8165,108.8905,53748.0
2021-03-15 15:40:00,117.68,117.73,117.62,117.73,47151.0,108.8905,108.9368,108.835,108.9368,47151.0
2021-03-15 15:45:00,117.73,117.92,117.73,117.91,71985.0,108.9368,109.1126,108.9368,109.1033,71985.0
2021-03-15 15:50:00,117.9,118.06,117.81,118.02,112085.0,109.0941,109.2421,109.0108,109.2051,112085.0
2021-03-15 15:55:00,118.02,118.22,118.01,118.09,283689.0,109.2051,109.3902,109.1959,109.2699,283689.0
2021-03-16 09:30:00,118.45,119.44,118.45,119.36,121188.0,109.603,110.5191,109.603,110.445,121188.0
2021-03-16 09:35:00,119.32,119.39,118.53,118.62,20491.0,110.408,110.4728,109.677,109.7603,20491.0
2021-03-16 09:40:00,118.58,118.86,118.49,118.85,51228.0,109.7233,109.9824,109.64,109.9731,51228.0
2021-03-16 09:45:00,118.84,119.19,118.75,119.09,64006.0,109.9639,110.2877,109.8806,110.1952,64006.0
2021-03-16 09:50:00,119.08,119.12,118.72,118.84,19084.0,110.186,110.223,109.8528,109.9639,19084.0
2021-03-16 09:55:00,118.84,118.93,118.7,118.8,25976.0,109.9639,110.0472,109.8343,109.9269,25976.0
2021-03-16 10:00:00,118.85,118.95,118.66,118.75,20009.0,109.9731,110.0657,109.7973,109.8806,20009.0
2021-03-16 10:05:00,118.78,118.9,118.67,118.8,25611.0,109.9084,110.0194,109.8066,109.9269,25611.0
2021-03-16 10:10:00,118.82,118.82,118.56,118.62,15898.0,109.9454,109.9454,109.7048,109.7603,15898.0
2021-03-16 10:15:00,118.59,118.68,118.51,118.57,27938.0,109.7325,109.8158,109.6585,109.714,27938.0
2021-03-16 10:20:00,118.57,118.68,118.54,118.59,15610.0,109.714,109.8158,109.6863,109.7325,15610.0
2021-03-16 10:25:00,118.64,118.71,118.6,118.64,17048.0,109.7788,109.8436,109.7418,109.7788,17048.0
2021-03-16 10:30:00,118.66,118.7,118.35,118.36,34162.0,109.7973,109.8343,109.5105,109.5197,34162.0
2021-03-16 10:35:00,118.41,118.47,118.19,118.27,77383.0,109.566,109.6215,109.3624,109.4365,77383.0
2021-03-16 10:40:00,118.27,118.43,118.12,118.31,34206.0,109.4365,109.5845,109.2977,109.4735,34206.0
2021-03-16 10:45:00,118.32,118.63,118.29,118.6,24949.0,109.4827,109.7696,109.455,109.7418,24949.0
2021-03-16 10:50:00,118.62,118.66,118.55,118.59,31963.0,109.7603,109.7973,109.6955,109.7325,31963.0
2021-03-16 10:55:00,118.6,118.61,118.44,118.45,18301.0,109.7418,109.7511,109.5938,109.603,18301.0
2021-03-16 11:00:00,118.43,118.52,118.17,118.5,86660.0,109.5845,109.6678,109.3439,109.6493,86660.0
2021-03-16 11:05:00,118.48,118.5,118.2,118.32,42115.0,109.6308,109.6493,109.3717,109.4827,42115.0
2021-03-16 11:10:00,118.3,118.52,118.27,118.4,34752.0,109.4642,109.6678,109.4365,109.5567,34752.0
2021-03-16 11:15:00,118.4,118.5,118.36,118.37,40123.0,109.5567,109.6493,109.5197,109.529,40123.0
2021-03-16 11:20:00,118.36,118.54,118.3,118.42,62110.0,109.5197,109.6863,109.4642,109.5752,62110.0
2021-03-16 11:25:00,118.44,118.47,118.2,118.38,40375.0,109.5938,109.6215,109.3717,109.5382,40375.0
2021-03-16 11:30:00,118.42,118.5,118.37,118.44,17899.0,109.5752,109.6493,109.529,109.5938,17899.0
2021-03-16 11:35:00,118.45,118.45,118.27,118.27,20627.0,109.603,109.603,109.4365,109.4365,20627.0
2021-03-16 11:40:00,118.28,118.32,118.12,118.13,24545.0,109.4457,109.4827,109.2977,109.3069,24545.0
2021-03-16 11:45:00,118.16,118.2,118.11,118.19,15834.0,109.3347,109.3717,109.2884,109.3624,15834.0
2021-03-16 11:50:00,118.17,118.19,118.03,118.03,18597.0,109.3439,109.3624,109.2144,109.2144,18597.0
2021-03-16 11:55:00,118.03,118.14,117.98,118.12,22919.0,109.2144,109.3162,109.1681,109.2977,22919.0
2021-03-16 12:00:00,118.12,118.14,117.98,118.0,17070.0,109.2977,109.3162,109.1681,109.1866,17070.0
2021-03-16 12:05:00,118.03,118.04,117.84,117.93,19250.0,109.2144,109.2236,109.0386,109.1218,19250.0
2021-03-16 12:10:00,117.91,118.0,117.84,118.0,16574.0,109.1033,109.1866,109.0386,109.1866,16574.0
2021-03-16 12:15:00,118.0,118.14,117.96,117.98,19259.0,109.1866,109.3162,109.1496,109.1681,19259.0
2021-03-16 12:20:00,117.98,118.01,117.84,117.88,12003.0,109.1681,109.1959,109.0386,109.0756,12003.0
2021-03-16 12:25:00,117.89,117.96,117.81,117.88,11119.0,109.0848,109.1496,109.0108,109.0756,11119.0
2021-03-16 12:30:00,117.88,118.02,117.87,117.93,13545.0,109.0756,109.2051,109.0663,109.1218,13545.0
2021-03-16 12:35:00,117.93,118.02,117.89,117.89,18674.0,109.1218,109.2051,109.0848,109.0848,18674.0
2021-03-16 12:40:00,117.89,117.98,117.85,117.9,8549.0,109.0848,109.1681,109.0478,109.0941,8549.0
2021-03-16 12:45:00,117.92,117.94,117.69,117.7,43128.0,109.1126,109.1311,108.8998,108.909,43128.0
2021-03-16 12:50:00,117.71,117.71,117.53,117.62,38259.0,108.9183,108.9183,108.7517,108.835,38259.0
2021-03-16 12:55:00,117.64,117.92,117.63,117.92,33886.0,108.8535,109.1126,108.8443,109.1126,33886.0
2021-03-16 13:00:00,117.94,118.0,117.85,117.88,36577.0,109.1311,109.1866,109.0478,109.0756,36577.0
2021-03-16 13:05:00,117.91,118.14,117.88,118.13,14901.0,109.1033,109.3162,109.0756,109.3069,14901.0
2021-03-16 13:10:00,118.15,118.26,118.12,118.24,14082.0,109.3254,109.4272,109.2977,109.4087,14082.0
2021-03-16 13:15:00,118.24,118.38,118.23,118.31,15914.0,109.4087,109.5382,109.3994,109.4735,15914.0
2021-03-16 13:20:00,118.31,118.32,118.07,118.09,16868.0,109.4735,109.4827,109.2514,109.2699,16868.0
2021-03-16 13:25:00,118.11,118.16,118.03,118.06,16528.0,109.2884,109.3347,109.2144,109.2421,16528.0
2021-03-16 13:30:00,118.05,118.07,117.99,118.06,9733.0,109.2329,109.2514,109.1774,109.2421,9733.0
2021-03-16 13:35:00,118.04,118.05,117.97,117.98,15522.0,109.2236,109.2329,109.1589,109.1681,15522.0
2021-03-16 13:40:00,117.99,118.03,117.95,117.97,14974.0,109.1774,109.2144,109.1404,109.1589,14974.0
2021-03-16 13:45:00,118.0,118.15,118.0,118.14,11325.0,109.1866,109.3254,109.1866,109.3162,11325.0
2021-03-16 13:50:00,118.13,118.13,118.05,118.05,11291.0,109.3069,109.3069,109.2329,109.2329,11291.0
2021-03-16 13:55:00,118.04,118.1,117.96,117.99,13202.0,109.2236,109.2791,109.1496,109.1774,13202.0
2021-03-16 14:00:00,117.98,118.05,117.93,118.04,19060.0,109.1681,109.2329,109.1218,109.2236,19060.0
2021-03-16 14:05:00,118.04,118.15,118.01,118.15,25830.0,109.2236,109.3254,109.1959,109.3254,25830.0
2021-03-16 14:10:00,118.14,118.28,118.13,118.22,8993.0,109.3162,109.4457,109.3069,109.3902,8993.0
2021-03-16 14:15:00,118.22,118.28,118.19,118.2,10950.0,109.3902,109.4457,109.3624,109.3717,10950.0
2021-03-16 14:20:00,118.18,118.19,118.08,118.12,13453.0,109.3532,109.3624,109.2606,109.2977,13453.0
2021-03-16 14:25:00,118.1,118.11,117.94,118.03,17408.0,109.2791,109.2884,109.1311,109.2144,17408.0
2021-03-16 14:30:00,118.04,118.04,117.85,117.89,24790.0,109.2236,109.2236,109.0478,109.0848,24790.0
2021-03-16 14:35:00,117.85,117.87,117.77,117.83,24945.0,109.0478,109.0663,108.9738,109.0293,24945.0
2021-03-16 14:40:00,117.84,117.89,117.77,117.85,25973.0,109.0386,109.0848,108.9738,109.0478,25973.0
2021-03-16 14:45:00,117.86,117.96,117.86,117.91,23163.0,109.0571,109.1496,109.0571,109.1033,23163.0
2021-03-16 14:50:00,117.91,117.97,117.87,117.91,28643.0,109.1033,109.1589,109.0663,109.1033,28643.0
2021-03-16 14:55:00,117.9,117.99,117.88,117.9,27227.0,109.0941,109.1774,109.0756,109.0941,27227.0
2021-03-16 15:00:00,117.89,117.98,117.84,117.89,27454.0,109.0848,109.1681,109.0386,109.0848,27454.0
2021-03-16 15:05:00,117.9,117.95,117.85,117.86,20643.0,109.0941,109.1404,109.0478,109.0571,20643.0
2021-03-16 15:10:00,117.84,117.95,117.8,117.88,24511.0,109.0386,109.1404,109.0016,109.0756,24511.0
2021-03-16 15:15:00,117.87,117.92,117.78,117.82,32719.0,109.0663,109.1126,108.983,109.0201,32719.0
2021-03-16 15:20:00,117.82,117.87,117.75,117.82,38819.0,109.0201,109.0663,108.9553,109.0201,38819.0
2021-03-16 15:25:00,117.84,117.85,117.73,117.81,33908.0,109.0386,109.0478,108.9368,109.0108,33908.0
2021-03-16 15:30:00,117.81,118.15,117.81,118.15,32642.0,109.0108,109.3254,109.0108,109.3254,32642.0
2021-03-16 15:35:00,118.15,118.26,118.04,118.11,44803.0,109.3254,109.4272,109.2236,109.2884,44803.0
2021-03-16 15:40:00,118.11,118.25,118.07,118.08,40904.0,109.2884,109.4179,109.2514,109.2606,40904.0
2021-03-16 15:45:00,118.07,118.18,118.06,118.08,52689.0,109.2514,109.3532,109.2421,109.2606,52689.0
2021-03-16 15:50:00,118.04,118.24,118.04,118.2,77579.0,109.2236,109.4087,109.2236,109.3717,77579.0
2021-03-16 15:55:00,118.18,118.36,118.08,118.21,217961.0,109.3532,109.5197,109.2606,109.3809,217961.0
2021-03-17 09:30:00,117.67,117.93,117.41,117.58,74769.0,108.8813,109.1218,108.6407,108.798,74769.0
2021-03-17 09:35:00,117.46,117.56,117.26,117.26,46230.0,108.6869,108.7795,108.5019,108.5019,46230.0
2021-03-17 09:40:00,117.26,117.47,116.95,117.47,32674.0,108.5019,108.6962,108.215,108.6962,32674.0
2021-03-17 09:45:00,117.48,117.48,117.24,117.42,15082.0,108.7055,108.7055,108.4834,108.6499,15082.0
2021-03-17 09:50:00,117.39,117.4,117.02,117.1,11966.0,108.6222,108.6314,108.2798,108.3538,11966.0
2021-03-17 09:55:00,117.05,117.17,116.91,117.15,26449.0,108.3076,108.4186,108.178,108.4001,26449.0
2021-03-17 10:00:00,117.15,117.22,116.96,117.05,25595.0,108.4001,108.4649,108.2243,108.3076,25595.0
2021-03-17 10:05:00,117.05,117.35,117.02,117.21,26084.0,108.3076,108.5852,108.2798,108.4556,26084.0
2021-03-17 10:10:00,117.24,117.32,117.12,117.17,21553.0,108.4834,108.5574,108.3723,108.4186,21553.0
2021-03-17 10:15:00,117.22,117.31,117.17,117.27,11398.0,108.4649,108.5482,108.4186,108.5111,11398.0
2021-03-17 10:20:00,117.28,117.3,117.05,117.09,21561.0,108.5204,108.5389,108.3076,108.3446,21561.0
2021-03-17 10:25:00,117.08,117.34,117.08,117.31,42722.0,108.3353,108.5759,108.3353,108.5482,42722.0
2021-03-17 10:30:00,117.38,117.64,117.35,117.64,15982.0,108.6129,108.8535,108.5852,108.8535,15982.0
2021-03-17 10:35:00,117.65,117.76,117.54,117.56,15047.0,108.8628,108.9645,108.761,108.7795,15047.0
2021-03-17 10:40:00,117.57,117.58,117.39,117.54,40193.0,108.7887,108.798,108.6222,108.761,40193.0
2021-03-17 10:45:00,117.52,117.52,117.24,117.39,29093.0,108.7425,108.7425,108.4834,108.6222,29093.0
2021-03-17 10:50:00,117.39,117.4,117.27,117.29,23489.0,108.6222,108.6314,108.5111,108.5296,23489.0
2021-03-17 10:55:00,117.32,117.49,117.27,117.44,25734.0,108.5574,108.7147,108.5111,108.6684,25734.0
2021-03-17 11:00:00,117.42,117.62,117.37,117.57,32328.0,108.6499,108.835,108.6037,108.7887,32328.0
2021-03-17 11:05:00,117.57,117.71,117.55,117.6,20200.0,108.7887,108.9183,108.7702,108.8165,20200.0
2021-03-17 11:10:00,117.56,117.62,117.44,117.5,16554.0,108.7795,108.835,108.6684,108.724,16554.0
2021-03-17 11:15:00,117.52,117.66,117.43,117.56,14852.0,108.7425,108.872,108.6592,108.7795,14852.0
2021-03-17 11:20:00,117.56,117.66,117.43,117.43,8429.0,108.7795,108.872,108.6592,108.6592,8429.0
2021-03-17 11:25:00,117.44,117.67,117.42,117.66,12560.0,108.6684,108.8813,108.6499,108.872,12560.0
2021-03-17 11:30:00,117.64,117.64,117.4,117.4,45615.0,108.8535,108.8535,108.6314,108.6314,45615.0
2021-03-17 11:35:00,117.41,117.42,117.24,117.25,10726.0,108.6407,108.6499,108.4834,108.4926,10726.0
2021-03-17 11:40:00,117.26,117.32,117.08,117.31,11144.0,108.5019,108.5574,108.3353,108.5482,11144.0
2021-03-17 11:45:00,117.3,117.35,117.22,117.33,11739.0,108.5389,108.5852,108.4649,108.5667,11739.0
2021-03-17 11:50:00,117.33,117.4,117.31,117.38,11914.0,108.5667,108.6314,108.5482,108.6129,11914.0
2021-03-17 11:55:00,117.39,117.39,117.2,117.22,13357.0,108.6222,108.6222,108.4464,108.4649,13357.0
2021-03-17 12:00:00,117.23,117.3,117.11,117.27,9121.0,108.4741,108.5389,108.3631,108.5111,9121.0
2021-03-17 12:05:00,117.23,117.38,117.22,117.36,14581.0,108.4741,108.6129,108.4649,108.5944,14581.0
2021-03-17 12:10:00,117.33,117.36,117.2,117.2,10263.0,108.5667,108.5944,108.4464,108.4464,10263.0
2021-03-17 12:15:00,117.21,117.37,117.18,117.36,25792.0,108.4556,108.6037,108.4279,108.5944,25792.0
2021-03-17 12:20:00,117.34,117.37,117.23,117.35,14083.0,108.5759,108.6037,108.4741,108.5852,14083.0
2021-03-17 12:25:00,117.33,117.41,117.29,117.39,17976.0,108.5667,108.6407,108.5296,108.6222,17976.0
2021-03-17 12:30:00,117.38,117.38,117.17,117.25,13135.0,108.6129,108.6129,108.4186,108.4926,13135.0
2021-03-17 12:35:00,117.23,117.34,117.18,117.2,20840.0,108.4741,108.5759,108.4279,108.4464,20840.0
2021-03-17 12:40:00,117.21,117.23,117.1,117.15,20946.0,108.4556,108.4741,108.3538,108.4001,20946.0
2021-03-17 12:45:00,117.16,117.22,117.13,117.2,14267.0,108.4094,108.4649,108.3816,108.4464,14267.0
2021-03-17 12:50:00,117.2,117.25,117.1,117.13,11462.0,108.4464,108.4926,108.3538,108.3816,11462.0
2021-03-17 12:55:00,117.15,117.25,117.09,117.21,17221.0,108.4001,108.4926,108.3446,108.4556,17221.0
2021-03-17 13:00:00,117.22,117.29,117.22,117.29,19257.0,108.4649,108.5296,108.4649,108.5296,19257.0
2021-03-17 13:05:00,117.31,117.36,117.23,117.35,28304.0,108.5482,108.5944,108.4741,108.5852,28304.0
2021-03-17 13:10:00,117.35,117.45,117.26,117.41,59535.0,108.5852,108.6777,108.5019,108.6407,59535.0
2021-03-17 13:15:00,117.4,117.63,117.35,117.48,25575.0,108.6314,108.8443,108.5852,108.7055,25575.0
2021-03-17 13:20:00,117.49,117.57,117.4,117.4,18114.0,108.7147,108.7887,108.6314,108.6314,18114.0
2021-03-17 13:25:00,117.4,117.63,117.4,117.58,15368.0,108.6314,108.8443,108.6314,108.798,15368.0
2021-03-17 13:30:00,117.58,117.64,117.47,117.48,28636.0,108.798,108.8535,108.6962,108.7055,28636.0
2021-03-17 13:35:00,117.5,117.57,117.42,117.45,19981.0,108.724,108.7887,108.6499,108.6777,19981.0
2021-03-17 13:40:00,117.44,117.49,117.38,117.46,37491.0,108.6684,108.7147,108.6129,108.6869,37491.0
2021-03-17 13:45:00,117.45,117.47,117.39,117.47,17375.0,108.6777,108.6962,108.6222,108.6962,17375.0
2021-03-17 13:50:00,117.46,117.46,117.32,117.34,38980.0,108.6869,108.6869,108.5574,108.5759,38980.0
2021-03-17 13:55:00,117.35,117.48,117.32,117.41,29599.0,108.5852,108.7055,108.5574,108.6407,29599.0
2021-03-17 14:00:00,117.42,118.07,117.42,117.88,63127.0,108.6499,109.2514,108.6499,109.0756,63127.0
2021-03-17 14:05:00,117.93,118.01,117.72,117.76,33375.0,109.1218,109.1959,108.9275,108.9645,33375.0
2021-03-17 14:10:00,117.77,117.88,117.65,117.81,26503.0,108.9738,109.0756,108.8628,109.0108,26503.0
2021-03-17 14:15:00,117.82,117.82,117.62,117.73,23583.0,109.0201,109.0201,108.835,108.9368,23583.0
2021-03-17 14:20:00,117.74,117.85,117.71,117.73,15273.0,108.946,109.0478,108.9183,108.9368,15273.0
2021-03-17 14:25:00,117.72,117.73,117.58,117.59,17891.0,108.9275,108.9368,108.798,108.8072,17891.0
2021-03-17 14:30:00,117.61,117.69,117.53,117.57,21782.0,108.8257,108.8998,108.7517,108.7887,21782.0
2021-03-17 14:35:00,117.56,117.85,117.55,117.72,28994.0,108.7795,109.0478,108.7702,108.9275,28994.0
2021-03-17 14:40:00,117.72,117.93,117.66,117.89,40527.0,108.9275,109.1218,108.872,109.0848,40527.0
2021-03-17 14:45:00,117.91,117.93,117.74,117.77,41490.0,109.1033,109.1218,108.946,108.9738,41490.0
2021-03-17 14:50:00,117.77,117.78,117.66,117.77,31344.0,108.9738,108.983,108.872,108.9738,31344.0
2021-03-17 14:55:00,117.77,118.04,117.76,118.02,71058.0,108.9738,109.2236,108.9645,109.2051,71058.0
2021-03-17 15:00:00,118.03,118.13,117.87,117.96,57444.0,109.2144,109.3069,109.0663,109.1496,57444.0
2021-03-17 15:05:00,117.97,118.2,117.89,118.19,38457.0,109.1589,109.3717,109.0848,109.3624,38457.0
2021-03-17 15:10:00,118.17,118.22,117.91,117.98,30720.0,109.3439,109.3902,109.1033,109.1681,30720.0
2021-03-17 15:15:00,118.01,118.17,118.0,118.05,34608.0,109.1959,109.3439,109.1866,109.2329,34608.0
2021-03-17 15:20:00,118.08,118.12,117.93,117.98,24179.0,109.2606,109.2977,109.1218,109.1681,24179.0
2021-03-17 15:25:00,117.99,118.03,117.79,117.79,38099.0,109.1774,109.2144,108.9923,108.9923,38099.0
2021-03-17 15:30:00,117.82,118.0,117.79,117.95,37908.0,109.0201,109.1866,108.9923,109.1404,37908.0
2021-03-17 15:35:00,117.94,118.0,117.84,117.87,42731.0,109.1311,109.1866,109.0386,109.0663,42731.0
2021-03-17 15:40:00,117.86,117.93,117.63,117.64,52181.0,109.0571,109.1218,108.8443,108.8535,52181.0
2021-03-17 15:45:00,117.66,117.71,117.62,117.63,55859.0,108.872,108.9183,108.835,108.8443,55859.0
2021-03-17 15:50:00,117.62,117.77,117.52,117.73,103688.0,108.835,108.9738,108.7425,108.9368,103688.0
2021-03-17 15:55:00,117.72,117.85,117.57,117.62,272176.0,108.9275,109.0478,108.7887,108.835,272176.0
2021-03-18 09:30:00,117.5,118.17,117.5,118.16,106051.0,108.724,109.3439,108.724,109.3347,106051.0
2021-03-18 09:35:00,118.15,118.31,118.06,118.19,43003.0,109.3254,109.4735,109.2421,109.3624,43003.0
2021-03-18 09:40:00,118.22,118.48,118.04,118.32,30361.0,109.3902,109.6308,109.2236,109.4827,30361.0
2021-03-18 09:45:00,118.29,118.31,117.71,117.77,24634.0,109.455,109.4735,108.9183,108.9738,24634.0
2021-03-18 09:50:00,117.77,117.82,117.6,117.76,28804.0,108.9738,109.0201,108.8165,108.9645,28804.0
2021-03-18 09:55:00,117.79,117.81,117.59,117.81,45436.0,108.9923,109.0108,108.8072,109.0108,45436.0
2021-03-18 10:00:00,117.82,118.36,117.75,118.36,32353.0,109.0201,109.5197,108.9553,109.5197,32353.0
2021-03-18 10:05:00,118.36,118.54,118.03,118.23,49247.0,109.5197,109.6863,109.2144,109.3994,49247.0
2021-03-18 10:10:00,118.25,118.25,118.04,118.05,27923.0,109.4179,109.4179,109.2236,109.2329,27923.0
2021-03-18 10:15:00,118.03,118.03,117.73,117.95,32396.0,109.2144,109.2144,108.9368,109.1404,32396.0
2021-03-18 10:20:00,117.96,118.07,117.85,117.88,30442.0,109.1496,109.2514,109.0478,109.0756,30442.0
2021-03-18 10:25:00,117.86,117.91,117.52,117.52,19539.0,109.0571,109.1033,108.7425,108.7425,19539.0
2021-03-18 10:30:00,117.51,117.58,117.31,117.34,35207.0,108.7332,108.798,108.5482,108.5759,35207.0
2021-03-18 10:35:00,117.35,117.81,117.35,117.69,33159.0,108.5852,109.0108,108.5852,108.8998,33159.0
2021-03-18 10:40:00,117.7,117.86,117.66,117.79,20162.0,108.909,109.0571,108.872,108.9923,20162.0
2021-03-18 10:45:00,117.79,117.84,117.68,117.81,22811.0,108.9923,109.0386,108.8905,109.0108,22811.0
2021-03-18 10:50:00,117.81,118.13,117.69,118.13,25566.0,109.0108,109.3069,108.8998,109.3069,25566.0
2021-03-18 10:55:00,118.15,118.16,118.02,118.12,30960.0,109.3254,109.3347,109.2051,109.2977,30960.0
2021-03-18 11:00:00,118.11,118.22,118.06,118.07,20674.0,109.2884,109.3902,109.2421,109.2514,20674.0
2021-03-18 11:05:00,118.07,118.18,117.99,118.09,18137.0,109.2514,109.3532,109.1774,109.2699,18137.0
2021-03-18 11:10:00,118.09,118.19,117.93,117.93,36150.0,109.2699,109.3624,109.1218,109.1218,36150.0
2021-03-18 11:15:00,117.93,118.2,117.9,118.15,67726.0,109.1218,109.3717,109.0941,109.3254,67726.0
2021-03-18 11:20:00,118.17,118.18,118.01,118.07,27388.0,109.3439,109.3532,109.1959,109.2514,27388.0
2021-03-18 11:25:00,118.07,118.19,118.05,118.18,23944.0,109.2514,109.3624,109.2329,109.3532,23944.0
2021-03-18 11:30:00,118.18,118.27,118.11,118.22,53964.0,109.3532,109.4365,109.2884,109.3902,53964.0
2021-03-18 11:35:00,118.21,118.7,118.2,118.57,34648.0,109.3809,109.8343,109.3717,109.714,34648.0
2021-03-18 11:40:00,118.57,118.75,118.37,118.75,27545.0,109.714,109.8806,109.529,109.8806,27545.0
2021-03-18 11:45:00,118.72,118.8,118.58,118.73,25973.0,109.8528,109.9269,109.7233,109.8621,25973.0
2021-03-18 11:50:00,118.74,118.8,118.66,118.69,20247.0,109.8713,109.9269,109.7973,109.8251,20247.0
2021-03-18 11:55:00,118.7,118.78,118.56,118.77,17779.0,109.8343,109.9084,109.7048,109.8991,17779.0
2021-03-18 12:00:00,118.78,118.84,118.65,118.83,26356.0,109.9084,109.9639,109.7881,109.9546,26356.0
2021-03-18 12:05:00,118.86,119.05,118.82,119.01,58723.0,109.9824,110.1582,109.9454,110.1212,58723.0
2021-03-18 12:10:00,118.98,119.15,118.93,119.14,34613.0,110.0934,110.2507,110.0472,110.2415,34613.0
2021-03-18 12:15:00,119.13,119.15,118.94,119.02,33736.0,110.2322,110.2507,110.0564,110.1304,33736.0
2021-03-18 12:20:00,119.02,119.02,118.88,118.89,24224.0,110.1304,110.1304,110.0009,110.0101,24224.0
2021-03-18 12:25:00,118.89,118.96,118.8,118.82,23335.0,110.0101,110.0749,109.9269,109.9454,23335.0
2021-03-18 12:30:00,118.85,118.85,118.71,118.75,19429.0,109.9731,109.9731,109.8436,109.8806,19429.0
2021-03-18 12:35:00,118.74,118.74,118.51,118.57,26202.0,109.8713,109.8713,109.6585,109.714,26202.0
2021-03-18 12:40:00,118.58,118.75,118.54,118.71,11554.0,109.7233,109.8806,109.6863,109.8436,11554.0
2021-03-18 12:45:00,118.7,118.72,118.63,118.66,14180.0,109.8343,109.8528,109.7696,109.7973,14180.0
2021-03-18 12:50:00,118.65,118.74,118.56,118.62,13226.0,109.7881,109.8713,109.7048,109.7603,13226.0
2021-03-18 12:55:00,118.6,118.64,118.46,118.64,15935.0,109.7418,109.7788,109.6123,109.7788,15935.0
2021-03-18 13:00:00,118.64,118.68,118.52,118.56,18539.0,109.7788,109.8158,109.6678,109.7048,18539.0
2021-03-18 13:05:00,118.56,118.56,118.37,118.41,14740.0,109.7048,109.7048,109.529,109.566,14740.0
2021-03-18 13:10:00,118.4,118.41,118.29,118.33,15303.0,109.5567,109.566,109.455,109.492,15303.0
2021-03-18 13:15:00,118.32,118.58,118.31,118.58,12236.0,109.4827,109.7233,109.4735,109.7233,12236.0
2021-03-18 13:20:00,118.57,118.6,118.51,118.56,11942.0,109.714,109.7418,109.6585,109.7048,11942.0
2021-03-18 13:25:00,118.55,118.62,118.49,118.57,11204.0,109.6955,109.7603,109.64,109.714,11204.0
2021-03-18 13:30:00,118.57,118.69,118.55,118.62,16113.0,109.714,109.8251,109.6955,109.7603,16113.0
2021-03-18 13:35:00,118.64,118.76,118.62,118.72,11363.0,109.7788,109.8899,109.7603,109.8528,11363.0
2021-03-18 13:40:00,118.72,118.8,118.68,118.78,9146.0,109.8528,109.9269,109.8158,109.9084,9146.0
2021-03-18 13:45:00,118.81,118.83,118.7,118.79,12197.0,109.9361,109.9546,109.8343,109.9176,12197.0
2021-03-18 13:50:00,118.77,118.83,118.73,118.82,9682.0,109.8991,109.9546,109.8621,109.9454,9682.0
2021-03-18 13:55:00,118.8,118.94,118.8,118.91,10031.0,109.9269,110.0564,109.9269,110.0286,10031.0
2021-03-18 14:00:00,118.91,118.94,118.65,118.67,40981.0,110.0286,110.0564,109.7881,109.8066,40981.0
2021-03-18 14:05:00,118.68,118.8,118.61,118.63,16541.0,109.8158,109.9269,109.7511,109.7696,16541.0
2021-03-18 14:10:00,118.64,118.67,118.49,118.59,19436.0,109.7788,109.8066,109.64,109.7325,19436.0
2021-03-18 14:15:00,118.59,118.6,118.41,118.46,15336.0,109.7325,109.7418,109.566,109.6123,15336.0
2021-03-18 14:20:00,118.45,118.51,118.36,118.37,15594.0,109.603,109.6585,109.5197,109.529,15594.0
2021-03-18 14:25:00,118.37,118.38,118.16,118.21,33302.0,109.529,109.5382,109.3347,109.3809,33302.0
2021-03-18 14:30:00,118.21,118.26,117.96,117.99,44388.0,109.3809,109.4272,109.1496,109.1774,44388.0
2021-03-18 14:35:00,118.0,118.07,117.84,118.04,21277.0,109.1866,109.2514,109.0386,109.2236,21277.0
2021-03-18 14:40:00,118.03,118.03,117.76,117.93,21736.0,109.2144,109.2144,108.9645,109.1218,21736.0
2021-03-18 14:45:00,117.93,118.2,117.9,118.2,30614.0,109.1218,109.3717,109.0941,109.3717,30614.0
2021-03-18 14:50:00,118.2,118.23,118.1,118.13,32042.0,109.3717,109.3994,109.2791,109.3069,32042.0
2021-03-18 14:55:00,118.15,118.32,118.1,118.26,32925.0,109.3254,109.4827,109.2791,109.4272,32925.0
2021-03-18 15:00:00,118.24,118.26,118.04,118.09,38317.0,109.4087,109.4272,109.2236,109.2699,38317.0
2021-03-18 15:05:00,118.09,118.1,117.9,118.09,35425.0,109.2699,109.2791,109.0941,109.2699,35425.0
2021-03-18 15:10:00,118.13,118.28,118.1,118.26,30360.0,109.3069,109.4457,109.2791,109.4272,30360.0
2021-03-18 15:15:00,118.23,118.34,118.13,118.34,40617.0,109.3994,109.5012,109.3069,109.5012,40617.0
2021-03-18 15:20:00,118.35,118.41,118.23,118.27,24281.0,109.5105,109.566,109.3994,109.4365,24281.0
2021-03-18 15:25:00,118.25,118.5,118.22,118.48,31680.0,109.4179,109.6493,109.3902,109.6308,31680.0
2021-03-18 15:30:00,118.45,118.55,118.23,118.28,53023.0,109.603,109.6955,109.3994,109.4457,53023.0
2021-03-18 15:35:00,118.29,118.32,118.15,118.19,61323.0,109.455,109.4827,109.3254,109.3624,61323.0
2021-03-18 15:40:00,118.21,118.27,118.14,118.15,68954.0,109.3809,109.4365,109.3162,109.3254,68954.0
2021-03-18 15:45:00,118.15,118.23,118.0,118.15,62502.0,109.3254,109.3994,109.1866,109.3254,62502.0
2021-03-18 15:50:00,118.14,118.39,118.05,118.27,127139.0,109.3162,109.5475,109.2329,109.4365,127139.0
2021-03-18 15:55:00,118.28,118.35,118.0,118.12,264373.0,109.4457,109.5105,109.1866,109.2977,264373.0
2021-03-19 09:30:00,118.38,118.58,117.88,117.98,939248.0,109.5382,109.7233,109.0756,109.1681,939248.0
2021-03-19 09:35:00,118.05,118.13,117.72,117.92,27210.0,109.2329,109.3069,108.9275,109.1126,27210.0
2021-03-19 09:40:00,118.03,118.79,117.97,118.59,76155.0,109.2144,109.9176,109.1589,109.7325,76155.0
2021-03-19 09:45:00,118.61,118.69,118.06,118.14,54909.0,109.7511,109.8251,109.2421,109.3162,54909.0
2021-03-19 09:50:00,118.09,118.11,117.57,117.77,25206.0,109.2699,109.2884,108.7887,108.9738,25206.0
2021-03-19 09:55:00,117.78,118.06,117.78,117.99,35300.0,108.983,109.2421,108.983,109.1774,35300.0
2021-03-19 10:00:00,117.99,118.1,117.85,117.86,27658.0,109.1774,109.2791,109.0478,109.0571,27658.0
2021-03-19 10:05:00,117.84,118.0,117.79,117.93,17091.0,109.0386,109.1866,108.9923,109.1218,17091.0
2021-03-19 10:10:00,117.97,118.04,117.85,118.04,29961.0,109.1589,109.2236,109.0478,109.2236,29961.0
2021-03-19 10:15:00,118.04,118.13,117.89,118.1,39888.0,109.2236,109.3069,109.0848,109.2791,39888.0
2021-03-19 10:20:00,118.11,118.15,117.95,118.13,98906.0,109.2884,109.3254,109.1404,109.3069,98906.0
2021-03-19 10:25:00,118.15,118.16,118.0,118.09,41057.0,109.3254,109.3347,109.1866,109.2699,41057.0
2021-03-19 10:30:00,118.1,118.33,118.07,118.16,44927.0,109.2791,109.492,109.2514,109.3347,44927.0
2021-03-19 10:35:00,118.19,118.44,118.06,118.44,52763.0,109.3624,109.5938,109.2421,109.5938,52763.0
2021-03-19 10:40:00,118.48,118.66,118.42,118.55,21763.0,109.6308,109.7973,109.5752,109.6955,21763.0
2021-03-19 10:45:00,118.55,118.55,118.27,118.34,20168.0,109.6955,109.6955,109.4365,109.5012,20168.0
2021-03-19 10:50:00,118.33,118.6,118.32,118.58,17893.0,109.492,109.7418,109.4827,109.7233,17893.0
2021-03-19 10:55:00,118.56,118.82,118.51,118.82,22967.0,109.7048,109.9454,109.6585,109.9454,22967.0
2021-03-19 11:00:00,118.83,118.83,118.55,118.57,14531.0,109.9546,109.9546,109.6955,109.714,14531.0
2021-03-19 11:05:00,118.55,118.58,118.42,118.49,35373.0,109.6955,109.7233,109.5752,109.64,35373.0
2021-03-19 11:10:00,118.49,118.71,118.43,118.52,27983.0,109.64,109.8436,109.5845,109.6678,27983.0
2021-03-19 11:15:00,118.53,118.57,118.23,118.28,44207.0,109.677,109.714,109.3994,109.4457,44207.0
2021-03-19 11:20:00,118.27,118.4,118.25,118.35,15512.0,109.4365,109.5567,109.4179,109.5105,15512.0
2021-03-19 11:25:00,118.33,118.42,118.22,118.41,30105.0,109.492,109.5752,109.3902,109.566,30105.0
2021-03-19 11:30:00,118.39,118.51,118.35,118.5,16141.0,109.5475,109.6585,109.5105,109.6493,16141.0
2021-03-19 11:35:00,118.47,118.7,118.45,118.69,17263.0,109.6215,109.8343,109.603,109.8251,17263.0
2021-03-19 11:40:00,118.71,118.71,118.55,118.6,33263.0,109.8436,109.8436,109.6955,109.7418,33263.0
2021-03-19 11:45:00,118.6,118.79,118.47,118.74,22837.0,109.7418,109.9176,109.6215,109.8713,22837.0
2021-03-19 11:50:00,118.73,118.84,118.67,118.84,26354.0,109.8621,109.9639,109.8066,109.9639,26354.0
2021-03-19 11:55:00,118.81,118.87,118.69,118.73,20163.0,109.9361,109.9916,109.8251,109.8621,20163.0
2021-03-19 12:00:00,118.74,118.75,118.53,118.55,21805.0,109.8713,109.8806,109.677,109.6955,21805.0
2021-03-19 12:05:00,118.53,118.55,118.4,118.51,21021.0,109.677,109.6955,109.5567,109.6585,21021.0
2021-03-19 12:10:00,118.49,118.7,118.46,118.69,19746.0,109.64,109.8343,109.6123,109.8251,19746.0
2021-03-19 12:15:00,118.7,118.8,118.67,118.75,28681.0,109.8343,109.9269,109.8066,109.8806,28681.0
2021-03-19 12:20:00,118.73,118.83,118.67,118.7,26892.0,109.8621,109.9546,109.8066,109.8343,26892.0
2021-03-19 12:25:00,118.7,118.8,118.63,118.68,21170.0,109.8343,109.9269,109.7696,109.8158,21170.0
2021-03-19 12:30:00,118.7,118.75,118.62,118.75,28273.0,109.8343,109.8806,109.7603,109.8806,28273.0
2021-03-19 12:35:00,118.77,118.8,118.58,118.58,19890.0,109.8991,109.9269,109.7233,109.7233,19890.0
2021-03-19 12:40:00,118.57,118.89,118.57,118.87,25420.0,109.714,110.0101,109.714,109.9916,25420.0
2021-03-19 12:45:00,118.89,118.96,118.74,118.77,17996.0,110.0101,110.0749,109.8713,109.8991,17996.0
2021-03-19 12:50:00,118.76,118.79,118.7,118.77,21369.0,109.8899,109.9176,109.8343,109.8991,21369.0
2021-03-19 12:55:00,118.77,118.82,118.6,118.6,15331.0,109.8991,109.9454,109.7418,109.7418,15331.0
2021-03-19 13:00:00,118.61,118.92,118.54,118.91,30023.0,109.7511,110.0379,109.6863,110.0286,30023.0
2021-03-19 13:05:00,118.91,119.04,118.9,119.0,45944.0,110.0286,110.1489,110.0194,110.1119,45944.0
2021-03-19 13:10:00,119.0,119.07,118.94,119.06,22456.0,110.1119,110.1767,110.0564,110.1674,22456.0
2021-03-19 13:15:00,119.06,119.12,118.97,119.02,27626.0,110.1674,110.223,110.0842,110.1304,27626.0
2021-03-19 13:20:00,119.03,119.22,119.02,119.22,22985.0,110.1397,110.3155,110.1304,110.3155,22985.0
2021-03-19 13:25:00,119.23,119.4,119.23,119.34,29921.0,110.3247,110.4821,110.3247,110.4265,29921.0
2021-03-19 13:30:00,119.36,119.54,119.27,119.54,47009.0,110.445,110.6116,110.3618,110.6116,47009.0
2021-03-19 13:35:00,119.54,119.57,119.46,119.49,51304.0,110.6116,110.6394,110.5376,110.5653,51304.0
2021-03-19 13:40:00,119.5,119.59,119.47,119.49,27793.0,110.5746,110.6579,110.5468,110.5653,27793.0
2021-03-19 13:45:00,119.5,119.51,119.36,119.48,41180.0,110.5746,110.5838,110.445,110.5561,41180.0
2021-03-19 13:50:00,119.48,119.57,119.4,119.56,26238.0,110.5561,110.6394,110.4821,110.6301,26238.0
2021-03-19 13:55:00,119.57,119.68,119.51,119.61,62216.0,110.6394,110.7411,110.5838,110.6764,62216.0
2021-03-19 14:00:00,119.61,119.7,119.41,119.42,43230.0,110.6764,110.7596,110.4913,110.5006,43230.0
2021-03-19 14:05:00,119.41,119.57,119.36,119.53,53985.0,110.4913,110.6394,110.445,110.6023,53985.0
2021-03-19 14:10:00,119.52,119.72,119.47,119.68,69962.0,110.5931,110.7781,110.5468,110.7411,69962.0
2021-03-19 14:15:00,119.68,119.72,119.63,119.67,58854.0,110.7411,110.7781,110.6949,110.7319,58854.0
2021-03-19 14:20:00,119.68,119.82,119.64,119.81,29925.0,110.7411,110.8707,110.7041,110.8614,29925.0
2021-03-19 14:25:00,119.8,119.83,119.73,119.78,23526.0,110.8522,110.8799,110.7874,110.8337,23526.0
2021-03-19 14:30:00,119.78,119.86,119.73,119.83,29023.0,110.8337,110.9077,110.7874,110.8799,29023.0
2021-03-19 14:35:00,119.83,119.9,119.74,119.85,26144.0,110.8799,110.9447,110.7967,110.8984,26144.0
2021-03-19 14:40:00,119.87,119.92,119.73,119.87,36133.0,110.9169,110.9632,110.7874,110.9169,36133.0
2021-03-19 14:45:00,119.88,120.0,119.87,120.0,143206.0,110.9262,111.0372,110.9169,111.0372,143206.0
2021-03-19 14:50:00,120.01,120.06,119.86,119.94,134841.0,111.0465,111.0928,110.9077,110.9817,134841.0
2021-03-19 14:55:00,119.94,120.09,119.88,120.08,43084.0,110.9817,111.1205,110.9262,111.1113,43084.0
2021-03-19 15:00:00,120.07,120.19,119.99,120.03,43106.0,111.102,111.213,111.028,111.065,43106.0
2021-03-19 15:05:00,120.05,120.21,120.03,120.1,72355.0,111.0835,111.2316,111.065,111.1298,72355.0
2021-03-19 15:10:00,120.11,120.19,120.03,120.13,50329.0,111.139,111.213,111.065,111.1575,50329.0
2021-03-19 15:15:00,120.13,120.26,120.13,120.24,58666.0,111.1575,111.2778,111.1575,111.2593,58666.0
2021-03-19 15:20:00,120.25,120.39,120.18,120.29,98476.0,111.2686,111.3981,111.2038,111.3056,98476.0
2021-03-19 15:25:00,120.3,120.44,120.12,120.41,145403.0,111.3148,111.4444,111.1483,111.4166,145403.0
2021-03-19 15:30:00,120.42,120.58,120.26,120.56,80830.0,111.4259,111.5739,111.2778,111.5554,80830.0
2021-03-19 15:35:00,120.56,120.81,120.56,120.75,147613.0,111.5554,111.7867,111.5554,111.7312,147613.0
2021-03-19 15:40:00,120.76,120.99,120.76,120.88,155758.0,111.7405,111.9533,111.7405,111.8515,155758.0
2021-03-19 15:45:00,120.87,120.96,120.17,120.5,220672.0,111.8423,111.9255,111.1945,111.4999,220672.0
2021-03-19 15:50:00,120.5,120.55,119.82,120.14,337906.0,111.4999,111.5462,110.8707,111.1668,337906.0
2021-03-19 15:55:00,120.15,120.56,120.01,120.24,625208.0,111.176,111.5554,111.0465,111.2593,625208.0
2021-03-22 09:30:00,120.26,120.41,120.01,120.2,182635.0,111.2778,111.4166,111.0465,111.2223,182635.0
2021-03-22 09:35:00,120.24,120.63,120.24,120.62,45915.0,111.2593,111.6202,111.2593,111.6109,45915.0
2021-03-22 09:40:00,120.64,121.05,120.64,121.05,38522.0,111.6294,112.0088,111.6294,112.0088,38522.0
2021-03-22 09:45:00,121.05,121.1,120.77,120.78,31086.0,112.0088,112.0551,111.7497,111.759,31086.0
2021-03-22 09:50:00,120.76,120.91,120.59,120.89,31545.0,111.7405,111.8793,111.5832,111.8608,31545.0
2021-03-22 09:55:00,120.86,120.96,120.68,120.72,20366.0,111.833,111.9255,111.6664,111.7035,20366.0
2021-03-22 10:00:00,120.74,120.96,120.73,120.9,36080.0,111.722,111.9255,111.7127,111.87,36080.0
2021-03-22 10:05:00,121.0,121.06,120.84,121.03,29672.0,111.9625,112.0181,111.8145,111.9903,29672.0
2021-03-22 10:10:00,121.05,121.48,121.01,121.46,27534.0,112.0088,112.4067,111.9718,112.3882,27534.0
2021-03-22 10:15:00,121.46,121.5,121.24,121.37,22394.0,112.3882,112.4252,112.1846,112.3049,22394.0
2021-03-22 10:20:00,121.42,121.67,121.41,121.66,15777.0,112.3512,112.5825,112.3419,112.5733,15777.0
2021-03-22 10:25:00,121.67,121.67,121.4,121.43,18582.0,112.5825,112.5825,112.3327,112.3604,18582.0
2021-03-22 10:30:00,121.45,121.53,121.1,121.23,35504.0,112.3789,112.453,112.0551,112.1754,35504.0
2021-03-22 10:35:00,121.26,121.45,121.15,121.4,54949.0,112.2031,112.3789,112.1013,112.3327,54949.0
2021-03-22 10:40:00,121.41,121.45,121.14,121.29,17716.0,112.3419,112.3789,112.0921,112.2309,17716.0
2021-03-22 10:45:00,121.26,121.42,121.17,121.18,18972.0,112.2031,112.3512,112.1198,112.1291,18972.0
2021-03-22 10:50:00,121.19,121.37,121.12,121.14,30704.0,112.1384,112.3049,112.0736,112.0921,30704.0
2021-03-22 10:55:00,121.16,121.34,121.11,121.24,27536.0,112.1106,112.2772,112.0643,112.1846,27536.0
2021-03-22 11:00:00,121.28,121.51,121.26,121.45,23704.0,112.2216,112.4345,112.2031,112.3789,23704.0
2021-03-22 11:05:00,121.43,121.52,121.23,121.48,31583.0,112.3604,112.4437,112.1754,112.4067,31583.0
2021-03-22 11:10:00,121.5,121.63,121.45,121.57,23853.0,112.4252,112.5455,112.3789,112.49,23853.0
2021-03-22 11:15:00,121.58,121.59,121.41,121.48,21908.0,112.4992,112.5085,112.3419,112.4067,21908.0
2021-03-22 11:20:00,121.49,121.7,121.45,121.59,13065.0,112.4159,112.6103,112.3789,112.5085,13065.0
2021-03-22 11:25:00,121.59,121.84,121.59,121.72,30577.0,112.5085,112.7398,112.5085,112.6288,30577.0
2021-03-22 11:30:00,121.72,121.74,121.52,121.63,26767.0,112.6288,112.6473,112.4437,112.5455,26767.0
2021-03-22 11:35:00,121.6,121.77,121.42,121.75,17198.0,112.5177,112.675,112.3512,112.6565,17198.0
2021-03-22 11:40:00,121.77,121.78,121.51,121.55,28447.0,112.675,112.6843,112.4345,112.4715,28447.0
2021-03-22 11:45:00,121.54,121.58,121.41,121.51,14820.0,112.4622,112.4992,112.3419,112.4345,14820.0
2021-03-22 11:50:00,121.49,121.54,121.4,121.51,11941.0,112.4159,112.4622,112.3327,112.4345,11941.0
2021-03-22 11:55:00,121.56,121.58,121.27,121.29,12934.0,112.4807,112.4992,112.2124,112.2309,12934.0
2021-03-22 12:00:00,121.31,121.4,121.28,121.32,14860.0,112.2494,112.3327,112.2216,112.2586,14860.0
2021-03-22 12:05:00,121.34,121.63,121.32,121.61,21352.0,112.2772,112.5455,112.2586,112.527,21352.0
2021-03-22 12:10:00,121.61,121.78,121.59,121.78,16390.0,112.527,112.6843,112.5085,112.6843,16390.0
2021-03-22 12:15:00,121.78,121.87,121.71,121.85,13315.0,112.6843,112.7676,112.6195,112.7491,13315.0
2021-03-22 12:20:00,121.85,121.95,121.81,121.93,22968.0,112.7491,112.8416,112.712,112.8231,22968.0
2021-03-22 12:25:00,121.89,122.01,121.89,121.97,30306.0,112.7861,112.8971,112.7861,112.8601,30306.0
2021-03-22 12:30:00,121.98,122.01,121.74,121.75,31984.0,112.8694,112.8971,112.6473,112.6565,31984.0
2021-03-22 12:35:00,121.75,121.85,121.73,121.81,16670.0,112.6565,112.7491,112.638,112.712,16670.0
2021-03-22 12:40:00,121.81,121.86,121.75,121.76,21878.0,112.712,112.7583,112.6565,112.6658,21878.0
2021-03-22 12:45:00,121.77,121.82,121.61,121.65,23371.0,112.675,112.7213,112.527,112.564,23371.0
2021-03-22 12:50:00,121.66,121.73,121.66,121.68,15706.0,112.5733,112.638,112.5733,112.5918,15706.0
2021-03-22 12:55:00,121.66,121.68,121.48,121.53,12889.0,112.5733,112.5918,112.4067,112.453,12889.0
2021-03-22 13:00:00,121.51,121.52,121.35,121.4,20971.0,112.4345,112.4437,112.2864,112.3327,20971.0
2021-03-22 13:05:00,121.41,121.52,121.36,121.51,20275.0,112.3419,112.4437,112.2957,112.4345,20275.0
2021-03-22 13:10:00,121.5,121.57,121.45,121.55,26408.0,112.4252,112.49,112.3789,112.4715,26408.0
2021-03-22 13:15:00,121.54,121.58,121.48,121.49,13331.0,112.4622,112.4992,112.4067,112.4159,13331.0
2021-03-22 13:20:00,121.49,121.63,121.48,121.63,19915.0,112.4159,112.5455,112.4067,112.5455,19915.0
2021-03-22 13:25:00,121.62,121.75,121.57,121.71,20446.0,112.5362,112.6565,112.49,112.6195,20446.0
2021-03-22 13:30:00,121.71,121.93,121.7,121.93,28342.0,112.6195,112.8231,112.6103,112.8231,28342.0
2021-03-22 13:35:00,121.93,122.1,121.93,122.05,23175.0,112.8231,112.9804,112.8231,112.9341,23175.0
2021-03-22 13:40:00,122.04,122.1,121.97,122.04,20873.0,112.9249,112.9804,112.8601,112.9249,20873.0
2021-03-22 13:45:00,122.03,122.07,121.97,121.99,11952.0,112.9156,112.9526,112.8601,112.8786,11952.0
2021-03-22 13:50:00,121.99,122.06,121.93,122.0,11192.0,112.8786,112.9434,112.8231,112.8879,11192.0
2021-03-22 13:55:00,121.98,121.98,121.78,121.84,17889.0,112.8694,112.8694,112.6843,112.7398,17889.0
2021-03-22 14:00:00,121.85,121.94,121.85,121.92,27188.0,112.7491,112.8323,112.7491,112.8138,27188.0
2021-03-22 14:05:00,121.93,122.04,121.92,121.98,26255.0,112.8231,112.9249,112.8138,112.8694,26255.0
2021-03-22 14:10:00,121.99,122.06,121.95,122.01,20775.0,112.8786,112.9434,112.8416,112.8971,20775.0
2021-03-22 14:15:00,122.0,122.08,121.99,122.02,12128.0,112.8879,112.9619,112.8786,112.9064,12128.0
2021-03-22 14:20:00,122.0,122.02,121.91,121.95,11332.0,112.8879,112.9064,112.8046,112.8416,11332.0
2021-03-22 14:25:00,121.94,122.01,121.91,122.01,14765.0,112.8323,112.8971,112.8046,112.8971,14765.0
2021-03-22 14:30:00,122.02,122.22,122.02,122.04,49037.0,112.9064,113.0914,112.9064,112.9249,49037.0
2021-03-22 14:35:00,122.02,122.09,121.95,122.05,13767.0,112.9064,112.9711,112.8416,112.9341,13767.0
2021-03-22 14:40:00,122.05,122.11,122.01,122.07,11962.0,112.9341,112.9896,112.8971,112.9526,11962.0
2021-03-22 14:45:00,122.05,122.08,121.9,121.93,15850.0,112.9341,112.9619,112.7953,112.8231,15850.0
2021-03-22 14:50:00,121.91,121.93,121.75,121.79,19758.0,112.8046,112.8231,112.6565,112.6935,19758.0
2021-03-22 14:55:00,121.75,121.91,121.75,121.89,22687.0,112.6565,112.8046,112.6565,112.7861,22687.0
2021-03-22 15:00:00,121.89,121.94,121.83,121.88,19903.0,112.7861,112.8323,112.7306,112.7768,19903.0
2021-03-22 15:05:00,121.88,121.92,121.73,121.76,15631.0,112.7768,112.8138,112.638,112.6658,15631.0
2021-03-22 15:10:00,121.75,121.76,121.65,121.7,22926.0,112.6565,112.6658,112.564,112.6103,22926.0
2021-03-22 15:15:00,121.7,121.7,121.57,121.59,22053.0,112.6103,112.6103,112.49,112.5085,22053.0
2021-03-22 15:20:00,121.58,121.61,121.44,121.55,31992.0,112.4992,112.527,112.3697,112.4715,31992.0
2021-03-22 15:25:00,121.57,121.7,121.56,121.6,28508.0,112.49,112.6103,112.4807,112.5177,28508.0
2021-03-22 15:30:00,121.58,121.58,121.42,121.51,29075.0,112.4992,112.4992,112.3512,112.4345,29075.0
2021-03-22 15:35:00,121.5,121.57,121.4,121.45,37681.0,112.4252,112.49,112.3327,112.3789,37681.0
2021-03-22 15:40:00,121.44,121.51,121.32,121.36,57517.0,112.3697,112.4345,112.2586,112.2957,57517.0
2021-03-22 15:45:00,121.36,121.37,121.24,121.29,52374.0,112.2957,112.3049,112.1846,112.2309,52374.0
2021-03-22 15:50:00,121.27,121.35,121.2,121.33,85999.0,112.2124,112.2864,112.1476,112.2679,85999.0
2021-03-22 15:55:00,121.33,121.58,121.21,121.46,218345.0,112.2679,112.4992,112.1569,112.3882,218345.0
2021-03-23 09:30:00,121.77,122.06,121.56,121.82,120688.0,112.675,112.9434,112.4807,112.7213,120688.0
2021-03-23 09:35:00,121.68,121.69,121.2,121.2,22489.0,112.5918,112.601,112.1476,112.1476,22489.0
2021-03-23 09:40:00,121.2,121.26,120.92,120.92,30628.0,112.1476,112.2031,111.8885,111.8885,30628.0
2021-03-23 09:45:00,120.92,121.12,120.77,120.99,31211.0,111.8885,112.0736,111.7497,111.9533,31211.0
2021-03-23 09:50:00,120.99,121.08,120.87,121.01,26594.0,111.9533,112.0366,111.8423,111.9718,26594.0
2021-03-23 09:55:00,121.0,121.09,120.75,121.05,31700.0,111.9625,112.0458,111.7312,112.0088,31700.0
2021-03-23 10:00:00,121.05,121.08,120.87,120.91,16807.0,112.0088,112.0366,111.8423,111.8793,16807.0
2021-03-23 10:05:00,120.94,121.22,120.9,121.22,15141.0,111.907,112.1661,111.87,112.1661,15141.0
2021-03-23 10:10:00,121.23,121.3,121.16,121.27,7481.0,112.1754,112.2401,112.1106,112.2124,7481.0
2021-03-23 10:15:00,121.28,121.5,121.24,121.35,12123.0,112.2216,112.4252,112.1846,112.2864,12123.0
2021-03-23 10:20:00,121.4,121.55,121.33,121.53,15421.0,112.3327,112.4715,112.2679,112.453,15421.0
2021-03-23 10:25:00,121.55,121.68,121.47,121.59,15284.0,112.4715,112.5918,112.3974,112.5085,15284.0
2021-03-23 10:30:00,121.6,121.71,121.51,121.56,22255.0,112.5177,112.6195,112.4345,112.4807,22255.0
2021-03-23 10:35:00,121.51,121.64,121.44,121.51,24228.0,112.4345,112.5547,112.3697,112.4345,24228.0
2021-03-23 10:40:00,121.51,121.63,121.3,121.49,19887.0,112.4345,112.5455,112.2401,112.4159,19887.0
2021-03-23 10:45:00,121.5,121.73,121.5,121.62,18357.0,112.4252,112.638,112.4252,112.5362,18357.0
2021-03-23 10:50:00,121.63,121.75,121.53,121.71,20202.0,112.5455,112.6565,112.453,112.6195,20202.0
2021-03-23 10:55:00,121.69,121.73,121.59,121.72,18788.0,112.601,112.638,112.5085,112.6288,18788.0
2021-03-23 11:00:00,121.74,121.96,121.73,121.77,19542.0,112.6473,112.8508,112.638,112.675,19542.0
2021-03-23 11:05:00,121.84,122.09,121.75,122.09,20457.0,112.7398,112.9711,112.6565,112.9711,20457.0
2021-03-23 11:10:00,122.09,122.15,121.8,121.82,21527.0,112.9711,113.0267,112.7028,112.7213,21527.0
2021-03-23 11:15:00,121.83,121.84,121.7,121.82,12729.0,112.7306,112.7398,112.6103,112.7213,12729.0
2021-03-23 11:20:00,121.79,121.8,121.64,121.64,12892.0,112.6935,112.7028,112.5547,112.5547,12892.0
2021-03-23 11:25:00,121.62,121.69,121.57,121.62,52133.0,112.5362,112.601,112.49,112.5362,52133.0
2021-03-23 11:30:00,121.62,121.75,121.59,121.59,26102.0,112.5362,112.6565,112.5085,112.5085,26102.0
2021-03-23 11:35:00,121.59,121.64,121.51,121.56,23600.0,112.5085,112.5547,112.4345,112.4807,23600.0
2021-03-23 11:40:00,121.55,121.62,121.48,121.54,33845.0,112.4715,112.5362,112.4067,112.4622,33845.0
2021-03-23 11:45:00,121.55,121.56,121.46,121.51,29237.0,112.4715,112.4807,112.3882,112.4345,29237.0
2021-03-23 11:50:00,121.5,121.56,121.45,121.49,14057.0,112.4252,112.4807,112.3789,112.4159,14057.0
2021-03-23 11:55:00,121.48,121.6,121.48,121.5,43444.0,112.4067,112.5177,112.4067,112.4252,43444.0
2021-03-23 12:00:00,121.55,121.71,121.47,121.55,46502.0,112.4715,112.6195,112.3974,112.4715,46502.0
2021-03-23 12:05:00,121.55,121.55,121.26,121.34,19848.0,112.4715,112.4715,112.2031,112.2772,19848.0
2021-03-23 12:10:00,121.35,121.36,121.14,121.17,17726.0,112.2864,112.2957,112.0921,112.1198,17726.0
2021-03-23 12:15:00,121.17,121.3,121.14,121.28,36137.0,112.1198,112.2401,112.0921,112.2216,36137.0
2021-03-23 12:20:00,121.28,121.36,121.18,121.33,19429.0,112.2216,112.2957,112.1291,112.2679,19429.0
2021-03-23 12:25:00,121.36,121.48,121.35,121.37,6744.0,112.2957,112.4067,112.2864,112.3049,6744.0
2021-03-23 12:30:00,121.39,121.4,121.23,121.26,10189.0,112.3234,112.3327,112.1754,112.2031,10189.0
2021-03-23 12:35:00,121.27,121.34,121.19,121.27,8399.0,112.2124,112.2772,112.1384,112.2124,8399.0
2021-03-23 12:40:00,121.25,121.26,121.15,121.17,9626.0,112.1939,112.2031,112.1013,112.1198,9626.0
2021-03-23 12:45:00,121.16,121.23,121.12,121.16,8899.0,112.1106,112.1754,112.0736,112.1106,8899.0
2021-03-23 12:50:00,121.18,121.26,121.13,121.15,6731.0,112.1291,112.2031,112.0828,112.1013,6731.0
2021-03-23 12:55:00,121.18,121.26,121.16,121.24,8556.0,112.1291,112.2031,112.1106,112.1846,8556.0
2021-03-23 13:00:00,121.24,121.38,121.23,121.35,12891.0,112.1846,112.3142,112.1754,112.2864,12891.0
2021-03-23 13:05:00,121.36,121.4,121.34,121.35,5935.0,112.2957,112.3327,112.2772,112.2864,5935.0
2021-03-23 13:10:00,121.35,121.38,121.25,121.31,10588.0,112.2864,112.3142,112.1939,112.2494,10588.0
2021-03-23 13:15:00,121.3,121.35,121.23,121.32,7877.0,112.2401,112.2864,112.1754,112.2586,7877.0
2021-03-23 13:20:00,121.32,121.39,121.25,121.35,14537.0,112.2586,112.3234,112.1939,112.2864,14537.0
2021-03-23 13:25:00,121.35,121.35,121.19,121.2,6582.0,112.2864,112.2864,112.1384,112.1476,6582.0
2021-03-23 13:30:00,121.19,121.19,121.11,121.12,10915.0,112.1384,112.1384,112.0643,112.0736,10915.0
2021-03-23 13:35:00,121.14,121.21,121.09,121.09,8218.0,112.0921,112.1569,112.0458,112.0458,8218.0
2021-03-23 13:40:00,121.09,121.18,121.09,121.14,7202.0,112.0458,112.1291,112.0458,112.0921,7202.0
2021-03-23 13:45:00,121.14,121.2,121.11,121.19,12382.0,112.0921,112.1476,112.0643,112.1384,12382.0
2021-03-23 13:50:00,121.18,121.19,121.05,121.13,12181.0,112.1291,112.1384,112.0088,112.0828,12181.0
2021-03-23 13:55:00,121.14,121.15,121.03,121.04,13388.0,112.0921,112.1013,111.9903,111.9996,13388.0
2021-03-23 14:00:00,121.05,121.08,120.87,120.98,13190.0,112.0088,112.0366,111.8423,111.944,13190.0
2021-03-23 14:05:00,120.96,121.03,120.94,121.0,11499.0,111.9255,111.9903,111.907,111.9625,11499.0
2021-03-23 14:10:00,120.99,121.09,120.95,121.07,12451.0,111.9533,112.0458,111.9163,112.0273,12451.0
2021-03-23 14:15:00,121.06,121.07,120.92,121.01,27393.0,112.0181,112.0273,111.8885,111.9718,27393.0
2021-03-23 14:20:00,121.03,121.07,120.97,121.01,25664.0,111.9903,112.0273,111.9348,111.9718,25664.0
2021-03-23 14:25:00,121.01,121.09,120.9,121.08,51136.0,111.9718,112.0458,111.87,112.0366,51136.0
2021-03-23 14:30:00,121.1,121.16,120.99,121.07,25160.0,112.0551,112.1106,111.9533,112.0273,25160.0
2021-03-23 14:35:00,121.03,121.08,120.94,121.06,12268.0,111.9903,112.0366,111.907,112.0181,12268.0
2021-03-23 14:40:00,121.06,121.08,120.86,120.97,20845.0,112.0181,112.0366,111.833,111.9348,20845.0
2021-03-23 14:45:00,120.97,121.15,120.91,121.12,16649.0,111.9348,112.1013,111.8793,112.0736,16649.0
2021-03-23 14:50:00,121.11,121.13,121.02,121.02,18012.0,112.0643,112.0828,111.9811,111.9811,18012.0
2021-03-23 14:55:00,121.03,121.08,120.74,120.75,40463.0,111.9903,112.0366,111.722,111.7312,40463.0
2021-03-23 15:00:00,120.73,120.77,120.57,120.59,28794.0,111.7127,111.7497,111.5647,111.5832,28794.0
2021-03-23 15:05:00,120.59,120.6,120.34,120.36,45786.0,111.5832,111.5924,111.3518,111.3703,45786.0
2021-03-23 15:10:00,120.37,120.4,120.17,120.2,69744.0,111.3796,111.4074,111.1945,111.2223,69744.0
2021-03-23 15:15:00,120.2,120.24,120.08,120.1,66319.0,111.2223,111.2593,111.1113,111.1298,66319.0
2021-03-23 15:20:00,120.11,120.17,119.94,119.95,76073.0,111.139,111.1945,110.9817,110.991,76073.0
2021-03-23 15:25:00,119.95,119.99,119.87,119.95,62785.0,110.991,111.028,110.9169,110.991,62785.0
2021-03-23 15:30:00,119.95,120.37,119.91,120.35,59960.0,110.991,111.3796,110.954,111.3611,59960.0
2021-03-23 15:35:00,120.35,120.37,120.25,120.3,53961.0,111.3611,111.3796,111.2686,111.3148,53961.0
2021-03-23 15:40:00,120.3,120.34,120.19,120.27,64748.0,111.3148,111.3518,111.213,111.2871,64748.0
2021-03-23 15:45:00,120.28,120.34,120.2,120.27,73358.0,111.2963,111.3518,111.2223,111.2871,73358.0
2021-03-23 15:50:00,120.25,120.39,120.06,120.38,113855.0,111.2686,111.3981,111.0928,111.3889,113855.0
2021-03-23 15:55:00,120.38,120.58,120.27,120.47,181043.0,111.3889,111.5739,111.2871,111.4721,181043.0
2021-03-24 09:30:00,120.0,120.19,119.89,119.98,91731.0,111.0372,111.213,110.9355,111.0187,91731.0
2021-03-24 09:35:00,119.96,120.45,119.94,120.22,36791.0,111.0002,111.4536,110.9817,111.2408,36791.0
2021-03-24 09:40:00,120.1,120.17,119.78,119.82,29350.0,111.1298,111.1945,110.8337,110.8707,29350.0
2021-03-24 09:45:00,119.83,120.12,119.78,119.83,26971.0,110.8799,111.1483,110.8337,110.8799,26971.0
2021-03-24 09:50:00,119.81,120.22,119.81,120.14,15944.0,110.8614,111.2408,110.8614,111.1668,15944.0
2021-03-24 09:55:00,120.15,120.22,120.02,120.09,12185.0,111.176,111.2408,111.0557,111.1205,12185.0
2021-03-24 10:00:00,120.02,120.03,119.74,119.79,18871.0,111.0557,111.065,110.7967,110.8429,18871.0
2021-03-24 10:05:00,119.83,119.87,119.51,119.57,22568.0,110.8799,110.9169,110.5838,110.6394,22568.0
2021-03-24 10:10:00,119.55,119.59,119.07,119.13,31953.0,110.6208,110.6579,110.1767,110.2322,31953.0
2021-03-24 10:15:00,119.1,119.12,118.94,119.12,45187.0,110.2045,110.223,110.0564,110.223,45187.0
2021-03-24 10:20:00,119.17,119.49,119.17,119.44,16869.0,110.2692,110.5653,110.2692,110.5191,16869.0
2021-03-24 10:25:00,119.42,119.43,119.16,119.17,23099.0,110.5006,110.5098,110.26,110.2692,23099.0
2021-03-24 10:30:00,119.21,119.4,119.12,119.16,37295.0,110.3062,110.4821,110.223,110.26,37295.0
2021-03-24 10:35:00,119.16,119.16,118.82,118.86,26198.0,110.26,110.26,109.9454,109.9824,26198.0
2021-03-24 10:40:00,118.87,119.03,118.86,119.01,25969.0,109.9916,110.1397,109.9824,110.1212,25969.0
2021-03-24 10:45:00,119.04,119.2,118.96,119.01,39938.0,110.1489,110.297,110.0749,110.1212,39938.0
2021-03-24 10:50:00,119.02,119.33,119.01,119.29,33734.0,110.1304,110.4173,110.1212,110.3803,33734.0
2021-03-24 10:55:00,119.29,119.6,119.28,119.37,34022.0,110.3803,110.6671,110.371,110.4543,34022.0
2021-03-24 11:00:00,119.41,119.54,119.3,119.46,25639.0,110.4913,110.6116,110.3895,110.5376,25639.0
2021-03-24 11:05:00,119.48,119.8,119.46,119.52,19424.0,110.5561,110.8522,110.5376,110.5931,19424.0
2021-03-24 11:10:00,119.52,119.65,119.52,119.63,17312.0,110.5931,110.7134,110.5931,110.6949,17312.0
2021-03-24 11:15:00,119.65,119.68,119.47,119.48,25283.0,110.7134,110.7411,110.5468,110.5561,25283.0
2021-03-24 11:20:00,119.49,119.49,119.32,119.35,17756.0,110.5653,110.5653,110.408,110.4358,17756.0
2021-03-24 11:25:00,119.33,119.4,119.17,119.25,16211.0,110.4173,110.4821,110.2692,110.3433,16211.0
2021-03-24 11:30:00,119.29,119.4,119.03,119.12,59431.0,110.3803,110.4821,110.1397,110.223,59431.0
2021-03-24 11:35:00,119.09,119.16,118.85,119.12,46495.0,110.1952,110.26,109.9731,110.223,46495.0
2021-03-24 11:40:00,119.08,119.13,118.83,119.1,64843.0,110.186,110.2322,109.9546,110.2045,64843.0
2021-03-24 11:45:00,119.12,119.22,118.98,119.09,57552.0,110.223,110.3155,110.0934,110.1952,57552.0
2021-03-24 11:50:00,119.12,119.43,119.02,119.18,92666.0,110.223,110.5098,110.1304,110.2785,92666.0
2021-03-24 11:55:00,119.18,119.36,118.99,119.14,56592.0,110.2785,110.445,110.1027,110.2415,56592.0
2021-03-24 12:00:00,119.16,119.3,118.95,119.12,75779.0,110.26,110.3895,110.0657,110.223,75779.0
2021-03-24 12:05:00,119.08,119.17,119.07,119.08,19045.0,110.186,110.2692,110.1767,110.186,19045.0
2021-03-24 12:10:00,119.06,119.12,119.02,119.12,20060.0,110.1674,110.223,110.1304,110.223,20060.0
2021-03-24 12:15:00,119.14,119.26,119.04,119.08,39346.0,110.2415,110.3525,110.1489,110.186,39346.0
2021-03-24 12:20:00,119.06,119.18,119.04,119.05,16926.0,110.1674,110.2785,110.1489,110.1582,16926.0
2021-03-24 12:25:00,119.07,119.07,118.97,119.06,14474.0,110.1767,110.1767,110.0842,110.1674,14474.0
2021-03-24 12:30:00,119.06,119.29,119.06,119.29,22105.0,110.1674,110.3803,110.1674,110.3803,22105.0
2021-03-24 12:35:00,119.3,119.49,119.27,119.4,23187.0,110.3895,110.5653,110.3618,110.4821,23187.0
2021-03-24 12:40:00,119.39,119.41,119.17,119.34,27492.0,110.4728,110.4913,110.2692,110.4265,27492.0
2021-03-24 12:45:00,119.31,119.38,119.1,119.18,10608.0,110.3988,110.4635,110.2045,110.2785,10608.0
2021-03-24 12:50:00,119.18,119.2,119.02,119.07,16344.0,110.2785,110.297,110.1304,110.1767,16344.0
2021-03-24 12:55:00,119.05,119.05,118.89,118.9,16349.0,110.1582,110.1582,110.0101,110.0194,16349.0
2021-03-24 13:00:00,118.88,118.9,118.73,118.89,17861.0,110.0009,110.0194,109.8621,110.0101,17861.0
2021-03-24 13:05:00,118.87,118.87,118.78,118.84,10557.0,109.9916,109.9916,109.9084,109.9639,10557.0
2021-03-24 13:10:00,118.83,118.9,118.77,118.9,18852.0,109.9546,110.0194,109.8991,110.0194,18852.0
2021-03-24 13:15:00,118.85,118.85,118.68,118.7,29478.0,109.9731,109.9731,109.8158,109.8343,29478.0
2021-03-24 13:20:00,118.71,118.76,118.6,118.76,113330.0,109.8436,109.8899,109.7418,109.8899,113330.0
2021-03-24 13:25:00,118.76,118.86,118.73,118.8,70862.0,109.8899,109.9824,109.8621,109.9269,70862.0
2021-03-24 13:30:00,118.78,118.79,118.5,118.56,188570.0,109.9084,109.9176,109.6493,109.7048,188570.0
2021-03-24 13:35:00,118.55,118.55,118.42,118.49,28272.0,109.6955,109.6955,109.5752,109.64,28272.0
2021-03-24 13:40:00,118.51,118.51,118.2,118.23,24811.0,109.6585,109.6585,109.3717,109.3994,24811.0
2021-03-24 13:45:00,118.24,118.54,118.16,118.44,27636.0,109.4087,109.6863,109.3347,109.5938,27636.0
2021-03-24 13:50:00,118.42,118.58,118.3,118.38,62036.0,109.5752,109.7233,109.4642,109.5382,62036.0
2021-03-24 13:55:00,118.35,118.4,118.3,118.32,48048.0,109.5105,109.5567,109.4642,109.4827,48048.0
2021-03-24 14:00:00,118.28,118.33,118.06,118.12,75787.0,109.4457,109.492,109.2421,109.2977,75787.0
2021-03-24 14:05:00,118.06,118.42,118.05,118.14,117924.0,109.2421,109.5752,109.2329,109.3162,117924.0
2021-03-24 14:10:00,118.18,118.37,118.1,118.29,109884.0,109.3532,109.529,109.2791,109.455,109884.0
2021-03-24 14:15:00,118.29,118.5,118.22,118.45,84885.0,109.455,109.6493,109.3902,109.603,84885.0
2021-03-24 14:20:00,118.45,118.53,118.37,118.47,37593.0,109.603,109.677,109.529,109.6215,37593.0
2021-03-24 14:25:00,118.46,118.47,118.21,118.24,32719.0,109.6123,109.6215,109.3809,109.4087,32719.0
2021-03-24 14:30:00,118.25,118.45,118.25,118.37,42444.0,109.4179,109.603,109.4179,109.529,42444.0
2021-03-24 14:35:00,118.36,118.48,118.29,118.34,44167.0,109.5197,109.6308,109.455,109.5012,44167.0
2021-03-24 14:40:00,118.34,118.5,118.3,118.44,54592.0,109.5012,109.6493,109.4642,109.5938,54592.0
2021-03-24 14:45:00,118.44,118.61,118.44,118.58,45541.0,109.5938,109.7511,109.5938,109.7233,45541.0
2021-03-24 14:50:00,118.59,118.65,118.45,118.49,195269.0,109.7325,109.7881,109.603,109.64,195269.0
2021-03-24 14:55:00,118.46,118.62,118.46,118.57,29102.0,109.6123,109.7603,109.6123,109.714,29102.0
2021-03-24 15:00:00,118.52,118.6,118.42,118.43,35256.0,109.6678,109.7418,109.5752,109.5845,35256.0
2021-03-24 15:05:00,118.44,118.49,118.41,118.45,24434.0,109.5938,109.64,109.566,109.603,24434.0
2021-03-24 15:10:00,118.47,118.47,118.3,118.32,24937.0,109.6215,109.6215,109.4642,109.4827,24937.0
2021-03-24 15:15:00,118.29,118.37,118.2,118.33,34220.0,109.455,109.529,109.3717,109.492,34220.0
2021-03-24 15:20:00,118.28,118.33,118.14,118.33,24189.0,109.4457,109.492,109.3162,109.492,24189.0
2021-03-24 15:25:00,118.33,118.45,118.29,118.3,32640.0,109.492,109.603,109.455,109.4642,32640.0
2021-03-24 15:30:00,118.31,118.37,118.23,118.27,48480.0,109.4735,109.529,109.3994,109.4365,48480.0
2021-03-24 15:35:00,118.28,118.34,118.06,118.09,91810.0,109.4457,109.5012,109.2421,109.2699,91810.0
2021-03-24 15:40:00,118.09,118.11,117.96,118.08,227878.0,109.2699,109.2884,109.1496,109.2606,227878.0
2021-03-24 15:45:00,118.06,118.4,117.99,118.38,68923.0,109.2421,109.5567,109.1774,109.5382,68923.0
2021-03-24 15:50:00,118.38,118.41,118.05,118.14,139991.0,109.5382,109.566,109.2329,109.3162,139991.0
2021-03-24 15:55:00,118.15,118.18,117.95,118.01,586367.0,109.3254,109.3532,109.1404,109.1959,586367.0
2021-03-25 09:30:00,118.73,118.87,118.06,118.21,112166.0,109.8621,109.9916,109.2421,109.3809,112166.0
2021-03-25 09:35:00,118.16,118.44,118.07,118.38,42528.0,109.3347,109.5938,109.2514,109.5382,42528.0
2021-03-25 09:40:00,118.45,118.45,117.92,117.92,27890.0,109.603,109.603,109.1126,109.1126,27890.0
2021-03-25 09:45:00,117.98,118.08,117.6,117.86,76058.0,109.1681,109.2606,108.8165,109.0571,76058.0
2021-03-25 09:50:00,117.84,118.04,117.6,118.0,39140.0,109.0386,109.2236,108.8165,109.1866,39140.0
2021-03-25 09:55:00,118.01,118.26,117.97,118.21,33866.0,109.1959,109.4272,109.1589,109.3809,33866.0
2021-03-25 10:00:00,118.2,118.37,118.08,118.1,27894.0,109.3717,109.529,109.2606,109.2791,27894.0
2021-03-25 10:05:00,118.12,118.38,118.09,118.27,25670.0,109.2977,109.5382,109.2699,109.4365,25670.0
2021-03-25 10:10:00,118.29,118.32,118.04,118.1,17582.0,109.455,109.4827,109.2236,109.2791,17582.0
2021-03-25 10:15:00,118.09,118.19,117.92,118.07,23711.0,109.2699,109.3624,109.1126,109.2514,23711.0
2021-03-25 10:20:00,118.09,118.39,118.08,118.32,26853.0,109.2699,109.5475,109.2606,109.4827,26853.0
2021-03-25 10:25:00,118.3,118.33,118.12,118.16,38051.0,109.4642,109.492,109.2977,109.3347,38051.0
2021-03-25 10:30:00,118.16,118.32,118.11,118.22,33868.0,109.3347,109.4827,109.2884,109.3902,33868.0
2021-03-25 10:35:00,118.22,118.38,118.22,118.32,27407.0,109.3902,109.5382,109.3902,109.4827,27407.0
2021-03-25 10:40:00,118.37,118.38,118.06,118.06,24093.0,109.529,109.5382,109.2421,109.2421,24093.0
2021-03-25 10:45:00,118.07,118.11,117.95,117.99,29756.0,109.2514,109.2884,109.1404,109.1774,29756.0
2021-03-25 10:50:00,117.99,118.2,117.96,117.97,44269.0,109.1774,109.3717,109.1496,109.1589,44269.0
2021-03-25 10:55:00,117.97,118.08,117.87,117.98,44329.0,109.1589,109.2606,109.0663,109.1681,44329.0
2021-03-25 11:00:00,117.98,118.09,117.34,117.37,193684.0,109.1681,109.2699,108.5759,108.6037,193684.0
2021-03-25 11:05:00,117.36,117.85,117.24,117.85,118755.0,108.5944,109.0478,108.4834,109.0478,118755.0
2021-03-25 11:10:00,117.83,118.09,117.77,117.93,22620.0,109.0293,109.2699,108.9738,109.1218,22620.0
2021-03-25 11:15:00,117.96,118.07,117.84,117.93,18981.0,109.1496,109.2514,109.0386,109.1218,18981.0
2021-03-25 11:20:00,117.93,117.99,117.64,117.64,20372.0,109.1218,109.1774,108.8535,108.8535,20372.0
2021-03-25 11:25:00,117.62,118.0,117.54,118.0,30737.0,108.835,109.1866,108.761,109.1866,30737.0
2021-03-25 11:30:00,117.99,118.08,117.79,117.97,26189.0,109.1774,109.2606,108.9923,109.1589,26189.0
2021-03-25 11:35:00,117.95,118.08,117.94,118.0,27588.0,109.1404,109.2606,109.1311,109.1866,27588.0
2021-03-25 11:40:00,118.0,118.06,117.89,117.94,29451.0,109.1866,109.2421,109.0848,109.1311,29451.0
2021-03-25 11:45:00,117.95,118.02,117.81,117.86,23885.0,109.1404,109.2051,109.0108,109.0571,23885.0
2021-03-25 11:50:00,117.85,117.85,117.65,117.83,25966.0,109.0478,109.0478,108.8628,109.0293,25966.0
2021-03-25 11:55:00,117.83,118.1,117.82,118.03,32524.0,109.0293,109.2791,109.0201,109.2144,32524.0
2021-03-25 12:00:00,118.09,118.17,117.99,118.15,17351.0,109.2699,109.3439,109.1774,109.3254,17351.0
2021-03-25 12:05:00,118.13,118.34,118.11,118.3,28428.0,109.3069,109.5012,109.2884,109.4642,28428.0
2021-03-25 12:10:00,118.32,118.4,118.23,118.31,18401.0,109.4827,109.5567,109.3994,109.4735,18401.0
2021-03-25 12:15:00,118.33,118.58,118.29,118.48,20928.0,109.492,109.7233,109.455,109.6308,20928.0
2021-03-25 12:20:00,118.5,118.57,118.34,118.46,21627.0,109.6493,109.714,109.5012,109.6123,21627.0
2021-03-25 12:25:00,118.48,118.58,118.38,118.39,36151.0,109.6308,109.7233,109.5382,109.5475,36151.0
2021-03-25 12:30:00,118.41,118.44,118.04,118.07,174075.0,109.566,109.5938,109.2236,109.2514,174075.0
2021-03-25 12:35:00,118.07,118.13,117.97,118.13,47502.0,109.2514,109.3069,109.1589,109.3069,47502.0
2021-03-25 12:40:00,118.13,118.29,118.09,118.22,32139.0,109.3069,109.455,109.2699,109.3902,32139.0
2021-03-25 12:45:00,118.23,118.34,118.21,118.26,15638.0,109.3994,109.5012,109.3809,109.4272,15638.0
2021-03-25 12:50:00,118.26,118.51,118.22,118.51,32076.0,109.4272,109.6585,109.3902,109.6585,32076.0
2021-03-25 12:55:00,118.51,118.52,118.32,118.32,9590.0,109.6585,109.6678,109.4827,109.4827,9590.0
2021-03-25 13:00:00,118.33,118.53,118.18,118.48,23339.0,109.492,109.677,109.3532,109.6308,23339.0
2021-03-25 13:05:00,118.54,118.61,118.41,118.44,9477.0,109.6863,109.7511,109.566,109.5938,9477.0
2021-03-25 13:10:00,118.44,118.56,118.43,118.56,8464.0,109.5938,109.7048,109.5845,109.7048,8464.0
2021-03-25 13:15:00,118.58,118.58,118.4,118.45,10023.0,109.7233,109.7233,109.5567,109.603,10023.0
2021-03-25 13:20:00,118.47,118.51,118.34,118.42,14536.0,109.6215,109.6585,109.5012,109.5752,14536.0
2021-03-25 13:25:00,118.4,118.57,118.38,118.56,18903.0,109.5567,109.714,109.5382,109.7048,18903.0
2021-03-25 13:30:00,118.55,118.73,118.54,118.59,14635.0,109.6955,109.8621,109.6863,109.7325,14635.0
2021-03-25 13:35:00,118.61,118.61,118.44,118.52,10393.0,109.7511,109.7511,109.5938,109.6678,10393.0
2021-03-25 13:40:00,118.59,118.75,118.58,118.7,14005.0,109.7325,109.8806,109.7233,109.8343,14005.0
2021-03-25 13:45:00,118.68,118.75,118.55,118.64,17337.0,109.8158,109.8806,109.6955,109.7788,17337.0
2021-03-25 13:50:00,118.61,118.7,118.59,118.66,10375.0,109.7511,109.8343,109.7325,109.7973,10375.0
2021-03-25 13:55:00,118.68,118.77,118.67,118.7,19257.0,109.8158,109.8991,109.8066,109.8343,19257.0
2021-03-25 14:00:00,118.73,118.86,118.57,118.79,48429.0,109.8621,109.9824,109.714,109.9176,48429.0
2021-03-25 14:05:00,118.81,118.85,118.62,118.65,32511.0,109.9361,109.9731,109.7603,109.7881,32511.0
2021-03-25 14:10:00,118.64,118.82,118.5,118.58,26144.0,109.7788,109.9454,109.6493,109.7233,26144.0
2021-03-25 14:15:00,118.58,118.71,118.45,118.71,23452.0,109.7233,109.8436,109.603,109.8436,23452.0
2021-03-25 14:20:00,118.69,118.8,118.59,118.62,21181.0,109.8251,109.9269,109.7325,109.7603,21181.0
2021-03-25 14:25:00,118.61,118.69,118.46,118.58,26195.0,109.7511,109.8251,109.6123,109.7233,26195.0
2021-03-25 14:30:00,118.59,118.7,118.53,118.7,23571.0,109.7325,109.8343,109.677,109.8343,23571.0
2021-03-25 14:35:00,118.71,118.9,118.67,118.83,45275.0,109.8436,110.0194,109.8066,109.9546,45275.0
2021-03-25 14:40:00,118.84,119.07,118.84,119.07,28078.0,109.9639,110.1767,109.9639,110.1767,28078.0
2021-03-25 14:45:00,119.07,119.1,118.85,118.92,29426.0,110.1767,110.2045,109.9731,110.0379,29426.0
2021-03-25 14:50:00,118.93,118.94,118.76,118.81,25696.0,110.0472,110.0564,109.8899,109.9361,25696.0
2021-03-25 14:55:00,118.8,118.92,118.77,118.92,30555.0,109.9269,110.0379,109.8991,110.0379,30555.0
2021-03-25 15:00:00,118.9,119.09,118.9,119.02,25532.0,110.0194,110.1952,110.0194,110.1304,25532.0
2021-03-25 15:05:00,119.04,119.06,118.87,119.01,38174.0,110.1489,110.1674,109.9916,110.1212,38174.0
2021-03-25 15:10:00,119.01,119.1,118.96,119.01,29609.0,110.1212,110.2045,110.0749,110.1212,29609.0
2021-03-25 15:15:00,119.02,119.17,118.98,119.12,32446.0,110.1304,110.2692,110.0934,110.223,32446.0
2021-03-25 15:20:00,119.11,119.15,118.98,119.04,27174.0,110.2137,110.2507,110.0934,110.1489,27174.0
2021-03-25 15:25:00,119.03,119.23,119.02,119.22,42266.0,110.1397,110.3247,110.1304,110.3155,42266.0
2021-03-25 15:30:00,119.21,119.36,119.17,119.33,139112.0,110.3062,110.445,110.2692,110.4173,139112.0
2021-03-25 15:35:00,119.36,119.36,119.22,119.28,66318.0,110.445,110.445,110.3155,110.371,66318.0
2021-03-25 15:40:00,119.3,119.33,119.22,119.3,61723.0,110.3895,110.4173,110.3155,110.3895,61723.0
2021-03-25 15:45:00,119.3,119.33,119.23,119.31,47632.0,110.3895,110.4173,110.3247,110.3988,47632.0
2021-03-25 15:50:00,119.31,119.51,119.31,119.37,156429.0,110.3988,110.5838,110.3988,110.4543,156429.0
2021-03-25 15:55:00,119.38,119.44,119.02,119.1,420684.0,110.4635,110.5191,110.1304,110.2045,420684.0
2021-03-26 09:30:00,119.28,119.71,119.05,119.6,88197.0,110.371,110.7689,110.1582,110.6671,88197.0
2021-03-26 09:35:00,119.59,119.74,119.36,119.41,41129.0,110.6579,110.7967,110.445,110.4913,41129.0
2021-03-26 09:40:00,119.52,119.71,119.35,119.61,24814.0,110.5931,110.7689,110.4358,110.6764,24814.0
2021-03-26 09:45:00,119.59,119.66,119.43,119.5,30852.0,110.6579,110.7226,110.5098,110.5746,30852.0
2021-03-26 09:50:00,119.48,119.48,119.2,119.4,20992.0,110.5561,110.5561,110.297,110.4821,20992.0
2021-03-26 09:55:00,119.37,119.46,119.23,119.41,24688.0,110.4543,110.5376,110.3247,110.4913,24688.0
2021-03-26 10:00:00,119.38,119.61,119.25,119.57,29343.0,110.4635,110.6764,110.3433,110.6394,29343.0
2021-03-26 10:05:00,119.57,119.63,119.4,119.52,35870.0,110.6394,110.6949,110.4821,110.5931,35870.0
2021-03-26 10:10:00,119.48,119.53,119.36,119.48,19160.0,110.5561,110.6023,110.445,110.5561,19160.0
2021-03-26 10:15:00,119.48,119.49,119.31,119.42,24107.0,110.5561,110.5653,110.3988,110.5006,24107.0
2021-03-26 10:20:00,119.42,119.43,119.19,119.23,20552.0,110.5006,110.5098,110.2877,110.3247,20552.0
2021-03-26 10:25:00,119.23,119.34,119.1,119.19,59481.0,110.3247,110.4265,110.2045,110.2877,59481.0
2021-03-26 10:30:00,119.2,119.28,119.09,119.25,21174.0,110.297,110.371,110.1952,110.3433,21174.0
2021-03-26 10:35:00,119.24,119.25,119.02,119.05,32550.0,110.334,110.3433,110.1304,110.1582,32550.0
2021-03-26 10:40:00,119.03,119.1,118.93,119.01,18942.0,110.1397,110.2045,110.0472,110.1212,18942.0
2021-03-26 10:45:00,118.98,119.25,118.98,119.18,33370.0,110.0934,110.3433,110.0934,110.2785,33370.0
2021-03-26 10:50:00,119.16,119.45,119.1,119.43,44041.0,110.26,110.5283,110.2045,110.5098,44041.0
2021-03-26 10:55:00,119.41,119.6,119.33,119.57,22063.0,110.4913,110.6671,110.4173,110.6394,22063.0
2021-03-26 11:00:00,119.59,119.62,119.35,119.38,23503.0,110.6579,110.6856,110.4358,110.4635,23503.0
2021-03-26 11:05:00,119.42,119.54,119.36,119.46,19255.0,110.5006,110.6116,110.445,110.5376,19255.0
2021-03-26 11:10:00,119.44,119.5,119.34,119.43,26314.0,110.5191,110.5746,110.4265,110.5098,26314.0
2021-03-26 11:15:00,119.43,119.63,119.42,119.61,17732.0,110.5098,110.6949,110.5006,110.6764,17732.0
2021-03-26 11:20:00,119.59,119.64,119.39,119.47,15868.0,110.6579,110.7041,110.4728,110.5468,15868.0
2021-03-26 11:25:00,119.49,119.51,119.39,119.5,18640.0,110.5653,110.5838,110.4728,110.5746,18640.0
2021-03-26 11:30:00,119.51,119.63,119.38,119.42,26789.0,110.5838,110.6949,110.4635,110.5006,26789.0
2021-03-26 11:35:00,119.42,119.69,119.39,119.66,18493.0,110.5006,110.7504,110.4728,110.7226,18493.0
2021-03-26 11:40:00,119.68,119.9,119.63,119.89,27529.0,110.7411,110.9447,110.6949,110.9355,27529.0
2021-03-26 11:45:00,119.9,119.91,119.74,119.79,25149.0,110.9447,110.954,110.7967,110.8429,25149.0
2021-03-26 11:50:00,119.78,120.05,119.73,119.97,32894.0,110.8337,111.0835,110.7874,111.0095,32894.0
2021-03-26 11:55:00,119.97,120.13,119.94,120.02,20039.0,111.0095,111.1575,110.9817,111.0557,20039.0
2021-03-26 12:00:00,120.01,120.12,119.96,120.0,25546.0,111.0465,111.1483,111.0002,111.0372,25546.0
2021-03-26 12:05:00,120.01,120.08,119.96,120.04,29409.0,111.0465,111.1113,111.0002,111.0742,29409.0
2021-03-26 12:10:00,120.02,120.16,119.94,119.96,20857.0,111.0557,111.1853,110.9817,111.0002,20857.0
2021-03-26 12:15:00,119.98,120.08,119.97,120.03,19482.0,111.0187,111.1113,111.0095,111.065,19482.0
2021-03-26 12:20:00,120.03,120.17,120.0,120.17,19145.0,111.065,111.1945,111.0372,111.1945,19145.0
2021-03-26 12:25:00,120.18,120.36,120.18,120.33,25627.0,111.2038,111.3703,111.2038,111.3426,25627.0
2021-03-26 12:30:00,120.35,120.35,120.18,120.27,22808.0,111.3611,111.3611,111.2038,111.2871,22808.0
2021-03-26 12:35:00,120.3,120.32,120.16,120.21,15370.0,111.3148,111.3333,111.1853,111.2316,15370.0
2021-03-26 12:40:00,120.22,120.27,120.2,120.2,15282.0,111.2408,111.2871,111.2223,111.2223,15282.0
2021-03-26 12:45:00,120.2,120.34,120.14,120.34,15671.0,111.2223,111.3518,111.1668,111.3518,15671.0
2021-03-26 12:50:00,120.35,120.38,120.25,120.37,16935.0,111.3611,111.3889,111.2686,111.3796,16935.0
2021-03-26 12:55:00,120.4,120.46,120.29,120.31,11992.0,111.4074,111.4629,111.3056,111.3241,11992.0
2021-03-26 13:00:00,120.33,120.42,120.15,120.18,19297.0,111.3426,111.4259,111.176,111.2038,19297.0
2021-03-26 13:05:00,120.2,120.57,120.19,120.54,20775.0,111.2223,111.5647,111.213,111.5369,20775.0
2021-03-26 13:10:00,120.54,120.62,120.45,120.51,19377.0,111.5369,111.6109,111.4536,111.5091,19377.0
2021-03-26 13:15:00,120.51,120.57,120.45,120.56,17230.0,111.5091,111.5647,111.4536,111.5554,17230.0
2021-03-26 13:20:00,120.56,120.81,120.55,120.79,18227.0,111.5554,111.7867,111.5462,111.7682,18227.0
2021-03-26 13:25:00,120.8,120.85,120.76,120.81,20062.0,111.7775,111.8238,111.7405,111.7867,20062.0
2021-03-26 13:30:00,120.81,120.83,120.67,120.75,29754.0,111.7867,111.8052,111.6572,111.7312,29754.0
2021-03-26 13:35:00,120.75,120.83,120.74,120.8,29482.0,111.7312,111.8052,111.722,111.7775,29482.0
2021-03-26 13:40:00,120.8,120.85,120.74,120.83,37571.0,111.7775,111.8238,111.722,111.8052,37571.0
2021-03-26 13:45:00,120.84,120.84,120.69,120.71,69741.0,111.8145,111.8145,111.6757,111.6942,69741.0
2021-03-26 13:50:00,120.7,121.15,120.69,121.12,56553.0,111.685,112.1013,111.6757,112.0736,56553.0
2021-03-26 13:55:00,121.11,121.16,121.01,121.14,38326.0,112.0643,112.1106,111.9718,112.0921,38326.0
2021-03-26 14:00:00,121.14,121.23,121.1,121.19,72659.0,112.0921,112.1754,112.0551,112.1384,72659.0
2021-03-26 14:05:00,121.2,121.32,121.11,121.15,49412.0,112.1476,112.2586,112.0643,112.1013,49412.0
2021-03-26 14:10:00,121.15,121.18,120.91,120.92,43788.0,112.1013,112.1291,111.8793,111.8885,43788.0
2021-03-26 14:15:00,120.91,121.2,120.87,121.2,43695.0,111.8793,112.1476,111.8423,112.1476,43695.0
2021-03-26 14:20:00,121.18,121.48,121.18,121.46,66365.0,112.1291,112.4067,112.1291,112.3882,66365.0
2021-03-26 14:25:00,121.45,121.58,121.39,121.51,59476.0,112.3789,112.4992,112.3234,112.4345,59476.0
2021-03-26 14:30:00,121.5,121.56,121.36,121.56,35645.0,112.4252,112.4807,112.2957,112.4807,35645.0
2021-03-26 14:35:00,121.56,121.62,121.34,121.48,57220.0,112.4807,112.5362,112.2772,112.4067,57220.0
2021-03-26 14:40:00,121.49,121.54,121.36,121.48,39659.0,112.4159,112.4622,112.2957,112.4067,39659.0
2021-03-26 14:45:00,121.5,121.56,121.07,121.09,37662.0,112.4252,112.4807,112.0273,112.0458,37662.0
2021-03-26 14:50:00,121.08,121.45,121.06,121.45,38670.0,112.0366,112.3789,112.0181,112.3789,38670.0
2021-03-26 14:55:00,121.45,121.53,121.34,121.51,35770.0,112.3789,112.453,112.2772,112.4345,35770.0
2021-03-26 15:00:00,121.52,121.64,121.47,121.51,44856.0,112.4437,112.5547,112.3974,112.4345,44856.0
2021-03-26 15:05:00,121.52,121.58,121.31,121.31,48523.0,112.4437,112.4992,112.2494,112.2494,48523.0
2021-03-26 15:10:00,121.32,121.57,121.27,121.37,45369.0,112.2586,112.49,112.2124,112.3049,45369.0
2021-03-26 15:15:00,121.38,121.42,121.25,121.34,28517.0,112.3142,112.3512,112.1939,112.2772,28517.0
2021-03-26 15:20:00,121.34,121.36,121.14,121.18,19696.0,112.2772,112.2957,112.0921,112.1291,19696.0
2021-03-26 15:25:00,121.23,121.36,121.11,121.33,39600.0,112.1754,112.2957,112.0643,112.2679,39600.0
2021-03-26 15:30:00,121.34,121.7,121.33,121.67,44417.0,112.2772,112.6103,112.2679,112.5825,44417.0
2021-03-26 15:35:00,121.66,121.7,121.57,121.61,51946.0,112.5733,112.6103,112.49,112.527,51946.0
2021-03-26 15:40:00,121.62,121.67,121.44,121.5,52822.0,112.5362,112.5825,112.3697,112.4252,52822.0
2021-03-26 15:45:00,121.49,121.63,121.45,121.54,59588.0,112.4159,112.5455,112.3789,112.4622,59588.0
2021-03-26 15:50:00,121.55,121.6,121.38,121.58,121302.0,112.4715,112.5177,112.3142,112.4992,121302.0
2021-03-26 15:55:00,121.61,122.3,121.6,122.07,382331.0,112.527,113.1655,112.5177,112.9526,382331.0
2021-03-29 09:30:00,121.0,121.2,120.23,120.23,264212.0,111.9625,112.1476,111.2501,111.2501,264212.0
2021-03-29 09:35:00,120.29,120.84,120.04,120.82,56471.0,111.3056,111.8145,111.0742,111.796,56471.0
2021-03-29 09:40:00,120.85,121.33,120.7,121.29,72133.0,111.8238,112.2679,111.685,112.2309,72133.0
2021-03-29 09:45:00,121.32,121.41,121.07,121.41,68608.0,112.2586,112.3419,112.0273,112.3419,68608.0
2021-03-29 09:50:00,121.36,121.42,120.95,120.96,58424.0,112.2957,112.3512,111.9163,111.9255,58424.0
2021-03-29 09:55:00,120.99,121.01,120.3,120.4,65108.0,111.9533,111.9718,111.3148,111.4074,65108.0
2021-03-29 10:00:00,120.44,120.45,120.17,120.4,53918.0,111.4444,111.4536,111.1945,111.4074,53918.0
2021-03-29 10:05:00,120.4,120.83,120.4,120.66,41681.0,111.4074,111.8052,111.4074,111.6479,41681.0
2021-03-29 10:10:00,120.68,121.01,120.51,121.01,20896.0,111.6664,111.9718,111.5091,111.9718,20896.0
2021-03-29 10:15:00,120.96,121.09,120.88,121.07,25608.0,111.9255,112.0458,111.8515,112.0273,25608.0
2021-03-29 10:20:00,121.08,121.34,121.08,121.16,29273.0,112.0366,112.2772,112.0366,112.1106,29273.0
2021-03-29 10:25:00,121.16,121.33,121.05,121.05,31509.0,112.1106,112.2679,112.0088,112.0088,31509.0
2021-03-29 10:30:00,121.04,121.32,121.0,121.3,25658.0,111.9996,112.2586,111.9625,112.2401,25658.0
2021-03-29 10:35:00,121.28,121.35,121.14,121.19,30324.0,112.2216,112.2864,112.0921,112.1384,30324.0
2021-03-29 10:40:00,121.21,121.21,120.87,120.95,26644.0,112.1569,112.1569,111.8423,111.9163,26644.0
2021-03-29 10:45:00,120.94,120.98,120.81,120.98,18735.0,111.907,111.944,111.7867,111.944,18735.0
2021-03-29 10:50:00,120.99,121.19,120.93,121.14,38386.0,111.9533,112.1384,111.8978,112.0921,38386.0
2021-03-29 10:55:00,121.15,121.17,120.93,121.03,34978.0,112.1013,112.1198,111.8978,111.9903,34978.0
2021-03-29 11:00:00,121.01,121.35,120.97,121.35,28175.0,111.9718,112.2864,111.9348,112.2864,28175.0
2021-03-29 11:05:00,121.36,121.45,121.3,121.39,34651.0,112.2957,112.3789,112.2401,112.3234,34651.0
2021-03-29 11:10:00,121.37,121.81,121.35,121.8,39747.0,112.3049,112.712,112.2864,112.7028,39747.0
2021-03-29 11:15:00,121.81,121.83,121.7,121.74,24357.0,112.712,112.7306,112.6103,112.6473,24357.0
2021-03-29 11:20:00,121.74,122.01,121.69,122.0,23625.0,112.6473,112.8971,112.601,112.8879,23625.0
2021-03-29 11:25:00,122.01,122.25,122.01,122.24,26229.0,112.8971,113.1192,112.8971,113.1099,26229.0
2021-03-29 11:30:00,122.21,122.26,122.06,122.24,25145.0,113.0822,113.1284,112.9434,113.1099,25145.0
2021-03-29 11:35:00,122.26,122.42,122.14,122.37,37756.0,113.1284,113.2765,113.0174,113.2302,37756.0
2021-03-29 11:40:00,122.36,122.38,122.19,122.19,31013.0,113.221,113.2395,113.0637,113.0637,31013.0
2021-03-29 11:45:00,122.18,122.19,121.89,122.08,18889.0,113.0544,113.0637,112.7861,112.9619,18889.0
2021-03-29 11:50:00,122.07,122.07,121.7,121.74,27744.0,112.9526,112.9526,112.6103,112.6473,27744.0
2021-03-29 11:55:00,121.73,122.03,121.72,121.95,18643.0,112.638,112.9156,112.6288,112.8416,18643.0
2021-03-29 12:00:00,121.94,121.98,121.84,121.85,18441.0,112.8323,112.8694,112.7398,112.7491,18441.0
2021-03-29 12:05:00,121.83,121.83,121.6,121.65,14971.0,112.7306,112.7306,112.5177,112.564,14971.0
2021-03-29 12:10:00,121.62,121.8,121.55,121.8,19204.0,112.5362,112.7028,112.4715,112.7028,19204.0
2021-03-29 12:15:00,121.83,121.83,121.68,121.79,22055.0,112.7306,112.7306,112.5918,112.6935,22055.0
2021-03-29 12:20:00,121.81,121.94,121.79,121.83,16703.0,112.712,112.8323,112.6935,112.7306,16703.0
2021-03-29 12:25:00,121.82,121.97,121.81,121.93,12949.0,112.7213,112.8601,112.712,112.8231,12949.0
2021-03-29 12:30:00,121.91,122.01,121.83,121.99,21535.0,112.8046,112.8971,112.7306,112.8786,21535.0
2021-03-29 12:35:00,122.01,122.14,122.0,122.11,17826.0,112.8971,113.0174,112.8879,112.9896,17826.0
2021-03-29 12:40:00,122.08,122.35,122.08,122.17,30149.0,112.9619,113.2117,112.9619,113.0452,30149.0
2021-03-29 12:45:00,122.19,122.44,122.19,122.44,21761.0,113.0637,113.295,113.0637,113.295,21761.0
2021-03-29 12:50:00,122.42,122.51,122.37,122.51,18378.0,113.2765,113.3598,113.2302,113.3598,18378.0
2021-03-29 12:55:00,122.52,122.58,122.33,122.33,43001.0,113.369,113.4245,113.1932,113.1932,43001.0
2021-03-29 13:00:00,122.34,122.44,122.27,122.37,18487.0,113.2025,113.295,113.1377,113.2302,18487.0
2021-03-29 13:05:00,122.38,122.41,122.15,122.23,19384.0,113.2395,113.2672,113.0267,113.1007,19384.0
2021-03-29 13:10:00,122.21,122.52,122.21,122.36,29088.0,113.0822,113.369,113.0822,113.221,29088.0
2021-03-29 13:15:00,122.36,122.4,122.24,122.33,19127.0,113.221,113.258,113.1099,113.1932,19127.0
2021-03-29 13:20:00,122.36,122.51,122.27,122.27,11379.0,113.221,113.3598,113.1377,113.1377,11379.0
2021-03-29 13:25:00,122.25,122.41,122.2,122.39,60657.0,113.1192,113.2672,113.0729,113.2487,60657.0
2021-03-29 13:30:00,122.4,122.74,122.38,122.7,34579.0,113.258,113.5726,113.2395,113.5356,34579.0
2021-03-29 13:35:00,122.72,122.72,122.48,122.52,17593.0,113.5541,113.5541,113.332,113.369,17593.0
2021-03-29 13:40:00,122.53,122.61,122.47,122.61,7235.0,113.3783,113.4523,113.3228,113.4523,7235.0
2021-03-29 13:45:00,122.59,122.72,122.54,122.68,18732.0,113.4338,113.5541,113.3875,113.5171,18732.0
2021-03-29 13:50:00,122.68,122.68,122.54,122.58,19966.0,113.5171,113.5171,113.3875,113.4245,19966.0
2021-03-29 13:55:00,122.58,122.58,122.33,122.34,14943.0,113.4245,113.4245,113.1932,113.2025,14943.0
2021-03-29 14:00:00,122.35,122.37,122.14,122.18,23842.0,113.2117,113.2302,113.0174,113.0544,23842.0
2021-03-29 14:05:00,122.19,122.23,122.12,122.18,15437.0,113.0637,113.1007,112.9989,113.0544,15437.0
2021-03-29 14:10:00,122.18,122.23,122.1,122.19,23228.0,113.0544,113.1007,112.9804,113.0637,23228.0
2021-03-29 14:15:00,122.19,122.25,122.08,122.25,22325.0,113.0637,113.1192,112.9619,113.1192,22325.0
2021-03-29 14:20:00,122.25,122.29,122.18,122.29,19937.0,113.1192,113.1562,113.0544,113.1562,19937.0
2021-03-29 14:25:00,122.3,122.37,122.23,122.32,19103.0,113.1655,113.2302,113.1007,113.184,19103.0
2021-03-29 14:30:00,122.3,122.35,122.14,122.32,30673.0,113.1655,113.2117,113.0174,113.184,30673.0
2021-03-29 14:35:00,122.32,122.34,122.22,122.28,30646.0,113.184,113.2025,113.0914,113.1469,30646.0
2021-03-29 14:40:00,122.25,122.46,122.22,122.41,20029.0,113.1192,113.3135,113.0914,113.2672,20029.0
2021-03-29 14:45:00,122.4,122.43,122.34,122.34,27372.0,113.258,113.2857,113.2025,113.2025,27372.0
2021-03-29 14:50:00,122.31,122.5,122.21,122.48,26507.0,113.1747,113.3505,113.0822,113.332,26507.0
2021-03-29 14:55:00,122.48,122.53,122.33,122.49,26203.0,113.332,113.3783,113.1932,113.3413,26203.0
2021-03-29 15:00:00,122.52,122.58,122.32,122.32,13701.0,113.369,113.4245,113.184,113.184,13701.0
2021-03-29 15:05:00,122.31,122.39,122.29,122.38,16680.0,113.1747,113.2487,113.1562,113.2395,16680.0
2021-03-29 15:10:00,122.37,122.4,122.3,122.36,18563.0,113.2302,113.258,113.1655,113.221,18563.0
2021-03-29 15:15:00,122.36,122.37,122.19,122.21,32107.0,113.221,113.2302,113.0637,113.0822,32107.0
2021-03-29 15:20:00,122.22,122.3,122.15,122.29,24278.0,113.0914,113.1655,113.0267,113.1562,24278.0
2021-03-29 15:25:00,122.29,122.32,122.18,122.21,37064.0,113.1562,113.184,113.0544,113.0822,37064.0
2021-03-29 15:30:00,122.24,122.29,122.17,122.2,40181.0,113.1099,113.1562,113.0452,113.0729,40181.0
2021-03-29 15:35:00,122.19,122.31,122.16,122.29,33743.0,113.0637,113.1747,113.0359,113.1562,33743.0
2021-03-29 15:40:00,122.28,122.36,122.2,122.21,41598.0,113.1469,113.221,113.0729,113.0822,41598.0
2021-03-29 15:45:00,122.21,122.25,122.03,122.23,55937.0,113.0822,113.1192,112.9156,113.1007,55937.0
2021-03-29 15:50:00,122.18,122.24,122.03,122.21,78982.0,113.0544,113.1099,112.9156,113.0822,78982.0
2021-03-29 15:55:00,122.2,122.35,122.09,122.23,150192.0,113.0729,113.2117,112.9711,113.1007,150192.0
2021-03-30 09:30:00,121.5,122.49,121.5,121.54,104408.0,112.4252,113.3413,112.4252,112.4622,104408.0
2021-03-30 09:35:00,121.54,121.54,121.05,121.37,28904.0,112.4622,112.4622,112.0088,112.3049,28904.0
2021-03-30 09:40:00,121.29,121.39,121.01,121.12,25868.0,112.2309,112.3234,111.9718,112.0736,25868.0
2021-03-30 09:45:00,121.07,121.23,120.81,121.03,52616.0,112.0273,112.1754,111.7867,111.9903,52616.0
2021-03-30 09:50:00,121.03,121.19,120.74,120.74,27202.0,111.9903,112.1384,111.722,111.722,27202.0
2021-03-30 09:55:00,120.72,120.77,120.42,120.58,18227.0,111.7035,111.7497,111.4259,111.5739,18227.0
2021-03-30 10:00:00,120.53,120.68,120.42,120.52,34094.0,111.5277,111.6664,111.4259,111.5184,34094.0
2021-03-30 10:05:00,120.56,120.59,120.34,120.5,29126.0,111.5554,111.5832,111.3518,111.4999,29126.0
2021-03-30 10:10:00,120.5,120.96,120.46,120.88,28555.0,111.4999,111.9255,111.4629,111.8515,28555.0
2021-03-30 10:15:00,120.83,120.87,120.32,120.48,34484.0,111.8052,111.8423,111.3333,111.4814,34484.0
2021-03-30 10:20:00,120.44,120.58,120.11,120.33,25151.0,111.4444,111.5739,111.139,111.3426,25151.0
2021-03-30 10:25:00,120.33,120.48,120.25,120.4,31447.0,111.3426,111.4814,111.2686,111.4074,31447.0
2021-03-30 10:30:00,120.41,120.44,120.26,120.31,53670.0,111.4166,111.4444,111.2778,111.3241,53670.0
2021-03-30 10:35:00,120.31,120.45,120.04,120.04,22480.0,111.3241,111.4536,111.0742,111.0742,22480.0
2021-03-30 10:40:00,120.05,120.42,119.99,120.36,43655.0,111.0835,111.4259,111.028,111.3703,43655.0
2021-03-30 10:45:00,120.32,120.38,120.19,120.22,46456.0,111.3333,111.3889,111.213,111.2408,46456.0
2021-03-30 10:50:00,120.2,120.35,120.14,120.2,30702.0,111.2223,111.3611,111.1668,111.2223,30702.0
2021-03-30 10:55:00,120.18,120.47,120.15,120.42,29324.0,111.2038,111.4721,111.176,111.4259,29324.0
2021-03-30 11:00:00,120.38,120.52,120.32,120.42,21990.0,111.3889,111.5184,111.3333,111.4259,21990.0
2021-03-30 11:05:00,120.45,120.57,120.42,120.54,25265.0,111.4536,111.5647,111.4259,111.5369,25265.0
2021-03-30 11:10:00,120.56,120.66,120.45,120.51,25489.0,111.5554,111.6479,111.4536,111.5091,25489.0
2021-03-30 11:15:00,120.52,120.64,120.16,120.23,34640.0,111.5184,111.6294,111.1853,111.2501,34640.0
2021-03-30 11:20:00,120.23,120.33,120.05,120.19,33738.0,111.2501,111.3426,111.0835,111.213,33738.0
2021-03-30 11:25:00,120.19,120.25,120.02,120.02,29850.0,111.213,111.2686,111.0557,111.0557,29850.0
2021-03-30 11:30:00,120.02,120.19,120.0,120.11,22682.0,111.0557,111.213,111.0372,111.139,22682.0
2021-03-30 11:35:00,120.1,120.18,120.09,120.14,18937.0,111.1298,111.2038,111.1205,111.1668,18937.0
2021-03-30 11:40:00,120.16,120.34,120.16,120.34,18566.0,111.1853,111.3518,111.1853,111.3518,18566.0
2021-03-30 11:45:00,120.34,120.66,120.34,120.5,49631.0,111.3518,111.6479,111.3518,111.4999,49631.0
2021-03-30 11:50:00,120.5,120.5,120.15,120.19,19416.0,111.4999,111.4999,111.176,111.213,19416.0
2021-03-30 11:55:00,120.16,120.32,120.13,120.26,17430.0,111.1853,111.3333,111.1575,111.2778,17430.0
2021-03-30 12:00:00,120.26,120.26,120.11,120.21,15047.0,111.2778,111.2778,111.139,111.2316,15047.0
2021-03-30 12:05:00,120.23,120.27,120.17,120.25,20479.0,111.2501,111.2871,111.1945,111.2686,20479.0
2021-03-30 12:10:00,120.26,120.33,120.18,120.29,22285.0,111.2778,111.3426,111.2038,111.3056,22285.0
2021-03-30 12:15:00,120.31,120.35,120.18,120.18,15647.0,111.3241,111.3611,111.2038,111.2038,15647.0
2021-03-30 12:20:00,120.18,120.26,120.1,120.24,22624.0,111.2038,111.2778,111.1298,111.2593,22624.0
2021-03-30 12:25:00,120.24,120.28,120.1,120.12,12086.0,111.2593,111.2963,111.1298,111.1483,12086.0
2021-03-30 12:30:00,120.08,120.23,120.08,120.14,16380.0,111.1113,111.2501,111.1113,111.1668,16380.0
2021-03-30 12:35:00,120.14,120.32,120.08,120.21,18906.0,111.1668,111.3333,111.1113,111.2316,18906.0
2021-03-30 12:40:00,120.2,120.22,120.1,120.16,14185.0,111.2223,111.2408,111.1298,111.1853,14185.0
2021-03-30 12:45:00,120.15,120.17,120.01,120.04,21140.0,111.176,111.1945,111.0465,111.0742,21140.0
2021-03-30 12:50:00,120.04,120.06,119.97,120.0,47370.0,111.0742,111.0928,111.0095,111.0372,47370.0
2021-03-30 12:55:00,120.0,120.04,119.84,119.9,22093.0,111.0372,111.0742,110.8892,110.9447,22093.0
2021-03-30 13:00:00,119.89,119.89,119.64,119.72,48798.0,110.9355,110.9355,110.7041,110.7781,48798.0
2021-03-30 13:05:00,119.76,119.8,119.67,119.7,30681.0,110.8152,110.8522,110.7319,110.7596,30681.0
2021-03-30 13:10:00,119.7,119.84,119.66,119.74,30549.0,110.7596,110.8892,110.7226,110.7967,30549.0
2021-03-30 13:15:00,119.75,119.77,119.65,119.67,35434.0,110.8059,110.8244,110.7134,110.7319,35434.0
2021-03-30 13:20:00,119.66,119.71,119.6,119.66,38646.0,110.7226,110.7689,110.6671,110.7226,38646.0
2021-03-30 13:25:00,119.67,119.77,119.62,119.63,25957.0,110.7319,110.8244,110.6856,110.6949,25957.0
2021-03-30 13:30:00,119.61,119.64,119.4,119.47,32631.0,110.6764,110.7041,110.4821,110.5468,32631.0
2021-03-30 13:35:00,119.48,119.63,119.45,119.52,32049.0,110.5561,110.6949,110.5283,110.5931,32049.0
2021-03-30 13:40:00,119.54,119.54,119.37,119.42,23033.0,110.6116,110.6116,110.4543,110.5006,23033.0
2021-03-30 13:45:00,119.42,119.66,119.4,119.63,38912.0,110.5006,110.7226,110.4821,110.6949,38912.0
2021-03-30 13:50:00,119.64,119.7,119.52,119.62,23682.0,110.7041,110.7596,110.5931,110.6856,23682.0
2021-03-30 13:55:00,119.66,119.72,119.53,119.59,16960.0,110.7226,110.7781,110.6023,110.6579,16960.0
2021-03-30 14:00:00,119.57,119.59,119.49,119.54,21885.0,110.6394,110.6579,110.5653,110.6116,21885.0
2021-03-30 14:05:00,119.52,119.77,119.51,119.76,27481.0,110.5931,110.8244,110.5838,110.8152,27481.0
2021-03-30 14:10:00,119.78,119.81,119.64,119.73,17384.0,110.8337,110.8614,110.7041,110.7874,17384.0
2021-03-30 14:15:00,119.72,119.77,119.64,119.72,16752.0,110.7781,110.8244,110.7041,110.7781,16752.0
2021-03-30 14:20:00,119.68,119.74,119.6,119.69,14729.0,110.7411,110.7967,110.6671,110.7504,14729.0
2021-03-30 14:25:00,119.72,119.78,119.57,119.6,15447.0,110.7781,110.8337,110.6394,110.6671,15447.0
2021-03-30 14:30:00,119.6,119.81,119.58,119.81,27194.0,110.6671,110.8614,110.6486,110.8614,27194.0
2021-03-30 14:35:00,119.81,119.87,119.74,119.8,24993.0,110.8614,110.9169,110.7967,110.8522,24993.0
2021-03-30 14:40:00,119.8,119.82,119.66,119.67,17325.0,110.8522,110.8707,110.7226,110.7319,17325.0
2021-03-30 14:45:00,119.68,119.91,119.66,119.91,18969.0,110.7411,110.954,110.7226,110.954,18969.0
2021-03-30 14:50:00,119.89,120.0,119.86,119.96,25520.0,110.9355,111.0372,110.9077,111.0002,25520.0
2021-03-30 14:55:00,119.96,120.14,119.86,120.14,29123.0,111.0002,111.1668,110.9077,111.1668,29123.0
2021-03-30 15:00:00,120.13,120.13,119.93,120.08,31818.0,111.1575,111.1575,110.9725,111.1113,31818.0
2021-03-30 15:05:00,120.08,120.08,119.88,119.88,21009.0,111.1113,111.1113,110.9262,110.9262,21009.0
2021-03-30 15:10:00,119.9,119.96,119.83,119.87,22781.0,110.9447,111.0002,110.8799,110.9169,22781.0
2021-03-30 15:15:00,119.88,119.96,119.87,119.93,27170.0,110.9262,111.0002,110.9169,110.9725,27170.0
2021-03-30 15:20:00,119.93,119.96,119.78,119.92,34622.0,110.9725,111.0002,110.8337,110.9632,34622.0
2021-03-30 15:25:00,119.91,119.93,119.83,119.84,40220.0,110.954,110.9725,110.8799,110.8892,40220.0
2021-03-30 15:30:00,119.85,119.95,119.8,119.89,46248.0,110.8984,110.991,110.8522,110.9355,46248.0
2021-03-30 15:35:00,119.88,120.04,119.81,119.9,57186.0,110.9262,111.0742,110.8614,110.9447,57186.0
2021-03-30 15:40:00,119.91,119.99,119.87,119.94,77392.0,110.954,111.028,110.9169,110.9817,77392.0
2021-03-30 15:45:00,119.94,119.96,119.89,119.96,82783.0,110.9817,111.0002,110.9355,111.0002,82783.0
2021-03-30 15:50:00,119.93,119.96,119.83,119.84,287987.0,110.9725,111.0002,110.8799,110.8892,287987.0
2021-03-30 15:55:00,119.83,119.86,119.48,119.79,453633.0,110.8799,110.9077,110.5561,110.8429,453633.0
2021-03-31 09:30:00,120.0,120.69,120.0,120.49,151450.0,111.0372,111.6757,111.0372,111.4906,151450.0
2021-03-31 09:35:00,120.44,120.68,120.3,120.39,70469.0,111.4444,111.6664,111.3148,111.3981,70469.0
2021-03-31 09:40:00,120.34,120.61,120.06,120.06,45209.0,111.3518,111.6017,111.0928,111.0928,45209.0
2021-03-31 09:45:00,120.1,120.38,120.0,120.33,56463.0,111.1298,111.3889,111.0372,111.3426,56463.0
2021-03-31 09:50:00,120.32,120.32,119.96,120.04,64172.0,111.3333,111.3333,111.0002,111.0742,64172.0
2021-03-31 09:55:00,120.06,120.14,119.95,120.11,72709.0,111.0928,111.1668,110.991,111.139,72709.0
2021-03-31 10:00:00,120.07,120.11,119.94,120.05,56556.0,111.102,111.139,110.9817,111.0835,56556.0
2021-03-31 10:05:00,120.03,120.04,119.94,120.03,35325.0,111.065,111.0742,110.9817,111.065,35325.0
2021-03-31 10:10:00,120.04,120.14,120.0,120.03,33753.0,111.0742,111.1668,111.0372,111.065,33753.0
2021-03-31 10:15:00,120.04,120.29,119.98,120.27,24774.0,111.0742,111.3056,111.0187,111.2871,24774.0
2021-03-31 10:20:00,120.29,120.37,120.01,120.11,26347.0,111.3056,111.3796,111.0465,111.139,26347.0
2021-03-31 10:25:00,120.1,120.11,119.9,120.02,53540.0,111.1298,111.139,110.9447,111.0557,53540.0
2021-03-31 10:30:00,120.01,120.16,119.96,119.99,41876.0,111.0465,111.1853,111.0002,111.028,41876.0
2021-03-31 10:35:00,119.99,120.07,119.93,119.96,34917.0,111.028,111.102,110.9725,111.0002,34917.0
2021-03-31 10:40:00,119.98,120.19,119.96,120.14,38427.0,111.0187,111.213,111.0002,111.1668,38427.0
2021-03-31 10:45:00,120.16,120.44,120.16,120.42,30058.0,111.1853,111.4444,111.1853,111.4259,30058.0
2021-03-31 10:50:00,120.42,120.78,120.36,120.74,83898.0,111.4259,111.759,111.3703,111.722,83898.0
2021-03-31 10:55:00,120.72,120.75,120.44,120.47,32497.0,111.7035,111.7312,111.4444,111.4721,32497.0
2021-03-31 11:00:00,120.47,120.55,120.42,120.46,44798.0,111.4721,111.5462,111.4259,111.4629,44798.0
2021-03-31 11:05:00,120.47,120.49,120.37,120.4,33520.0,111.4721,111.4906,111.3796,111.4074,33520.0
2021-03-31 11:10:00,120.42,120.55,120.21,120.25,29624.0,111.4259,111.5462,111.2316,111.2686,29624.0
2021-03-31 11:15:00,120.25,120.33,120.16,120.21,24188.0,111.2686,111.3426,111.1853,111.2316,24188.0
2021-03-31 11:20:00,120.22,120.22,120.0,120.02,25577.0,111.2408,111.2408,111.0372,111.0557,25577.0
2021-03-31 11:25:00,120.0,120.36,120.0,120.35,45978.0,111.0372,111.3703,111.0372,111.3611,45978.0
2021-03-31 11:30:00,120.36,120.75,120.36,120.72,30363.0,111.3703,111.7312,111.3703,111.7035,30363.0
2021-03-31 11:35:00,120.76,120.8,120.66,120.69,42430.0,111.7405,111.7775,111.6479,111.6757,42430.0
2021-03-31 11:40:00,120.68,120.91,120.68,120.86,28807.0,111.6664,111.8793,111.6664,111.833,28807.0
2021-03-31 11:45:00,120.85,120.92,120.71,120.75,25505.0,111.8238,111.8885,111.6942,111.7312,25505.0
2021-03-31 11:50:00,120.76,120.9,120.72,120.89,16255.0,111.7405,111.87,111.7035,111.8608,16255.0
2021-03-31 11:55:00,120.9,121.05,120.89,121.05,51699.0,111.87,112.0088,111.8608,112.0088,51699.0
2021-03-31 12:00:00,121.06,121.18,120.99,121.15,32917.0,112.0181,112.1291,111.9533,112.1013,32917.0
2021-03-31 12:05:00,121.13,121.33,121.13,121.22,31918.0,112.0828,112.2679,112.0828,112.1661,31918.0
2021-03-31 12:10:00,121.26,121.3,121.09,121.24,40297.0,112.2031,112.2401,112.0458,112.1846,40297.0
2021-03-31 12:15:00,121.24,121.35,121.09,121.17,24268.0,112.1846,112.2864,112.0458,112.1198,24268.0
2021-03-31 12:20:00,121.17,121.34,121.15,121.34,28019.0,112.1198,112.2772,112.1013,112.2772,28019.0
2021-03-31 12:25:00,121.33,121.45,121.19,121.28,43734.0,112.2679,112.3789,112.1384,112.2216,43734.0
2021-03-31 12:30:00,121.31,121.33,120.91,120.92,22522.0,112.2494,112.2679,111.8793,111.8885,22522.0
2021-03-31 12:35:00,120.91,121.12,120.8,121.01,30303.0,111.8793,112.0736,111.7775,111.9718,30303.0
2021-03-31 12:40:00,120.99,121.08,120.97,121.02,19375.0,111.9533,112.0366,111.9348,111.9811,19375.0
2021-03-31 12:45:00,120.99,121.06,120.89,121.01,23376.0,111.9533,112.0181,111.8608,111.9718,23376.0
2021-03-31 12:50:00,121.05,121.05,120.9,120.93,17632.0,112.0088,112.0088,111.87,111.8978,17632.0
2021-03-31 12:55:00,120.9,120.99,120.86,120.95,55474.0,111.87,111.9533,111.833,111.9163,55474.0
2021-03-31 13:00:00,120.97,121.15,120.92,121.1,16982.0,111.9348,112.1013,111.8885,112.0551,16982.0
2021-03-31 13:05:00,121.1,121.18,121.03,121.1,18180.0,112.0551,112.1291,111.9903,112.0551,18180.0
2021-03-31 13:10:00,121.07,121.15,120.97,121.02,15376.0,112.0273,112.1013,111.9348,111.9811,15376.0
2021-03-31 13:15:00,121.03,121.07,120.94,121.03,19596.0,111.9903,112.0273,111.907,111.9903,19596.0
2021-03-31 13:20:00,121.05,121.05,120.89,120.93,19592.0,112.0088,112.0088,111.8608,111.8978,19592.0
2021-03-31 13:25:00,120.91,121.0,120.8,120.81,16042.0,111.8793,111.9625,111.7775,111.7867,16042.0
2021-03-31 13:30:00,120.8,120.93,120.8,120.89,21317.0,111.7775,111.8978,111.7775,111.8608,21317.0
2021-03-31 13:35:00,120.89,120.92,120.59,120.59,23491.0,111.8608,111.8885,111.5832,111.5832,23491.0
2021-03-31 13:40:00,120.55,120.61,120.47,120.53,22328.0,111.5462,111.6017,111.4721,111.5277,22328.0
2021-03-31 13:45:00,120.55,120.62,120.49,120.54,14201.0,111.5462,111.6109,111.4906,111.5369,14201.0
2021-03-31 13:50:00,120.54,120.63,120.5,120.52,17678.0,111.5369,111.6202,111.4999,111.5184,17678.0
2021-03-31 13:55:00,120.52,120.58,120.47,120.52,14525.0,111.5184,111.5739,111.4721,111.5184,14525.0
2021-03-31 14:00:00,120.51,120.62,120.41,120.55,37752.0,111.5091,111.6109,111.4166,111.5462,37752.0
2021-03-31 14:05:00,120.55,120.65,120.5,120.63,20954.0,111.5462,111.6387,111.4999,111.6202,20954.0
2021-03-31 14:10:00,120.62,120.62,120.53,120.57,18945.0,111.6109,111.6109,111.5277,111.5647,18945.0
2021-03-31 14:15:00,120.55,120.73,120.53,120.69,12650.0,111.5462,111.7127,111.5277,111.6757,12650.0
2021-03-31 14:20:00,120.67,120.71,120.59,120.59,16758.0,111.6572,111.6942,111.5832,111.5832,16758.0
2021-03-31 14:25:00,120.6,120.68,120.56,120.62,15649.0,111.5924,111.6664,111.5554,111.6109,15649.0
2021-03-31 14:30:00,120.63,120.76,120.62,120.76,22849.0,111.6202,111.7405,111.6109,111.7405,22849.0
2021-03-31 14:35:00,120.75,120.89,120.63,120.64,21416.0,111.7312,111.8608,111.6202,111.6294,21416.0
2021-03-31 14:40:00,120.64,120.7,120.54,120.58,18661.0,111.6294,111.685,111.5369,111.5739,18661.0
2021-03-31 14:45:00,120.57,120.63,120.49,120.63,18520.0,111.5647,111.6202,111.4906,111.6202,18520.0
2021-03-31 14:50:00,120.62,120.63,120.54,120.57,15729.0,111.6109,111.6202,111.5369,111.5647,15729.0
2021-03-31 14:55:00,120.58,120.67,120.49,120.5,17813.0,111.5739,111.6572,111.4906,111.4999,17813.0
2021-03-31 15:00:00,120.52,120.62,120.51,120.54,22825.0,111.5184,111.6109,111.5091,111.5369,22825.0
2021-03-31 15:05:00,120.54,120.56,120.4,120.44,21952.0,111.5369,111.5554,111.4074,111.4444,21952.0
2021-03-31 15:10:00,120.45,120.45,120.22,120.23,20165.0,111.4536,111.4536,111.2408,111.2501,20165.0
2021-03-31 15:15:00,120.22,120.27,120.1,120.1,32185.0,111.2408,111.2871,111.1298,111.1298,32185.0
2021-03-31 15:20:00,120.1,120.13,119.99,120.06,35824.0,111.1298,111.1575,111.028,111.0928,35824.0
2021-03-31 15:25:00,120.05,120.09,120.02,120.05,33055.0,111.0835,111.1205,111.0557,111.0835,33055.0
2021-03-31 15:30:00,120.04,120.24,120.03,120.11,31072.0,111.0742,111.2593,111.065,111.139,31072.0
2021-03-31 15:35:00,120.1,120.14,120.06,120.07,39118.0,111.1298,111.1668,111.0928,111.102,39118.0
2021-03-31 15:40:00,120.07,120.11,119.92,119.93,62020.0,111.102,111.139,110.9632,110.9725,62020.0
2021-03-31 15:45:00,119.93,119.98,119.79,119.82,98604.0,110.9725,111.0187,110.8429,110.8707,98604.0
2021-03-31 15:50:00,119.83,120.05,119.75,119.97,177749.0,110.8799,111.0835,110.8059,111.0095,177749.0
2021-03-31 15:55:00,119.97,120.09,119.8,119.9,442288.0,111.0095,111.1205,110.8522,110.9447,442288.0
2021-04-01 09:30:00,120.28,120.46,119.79,119.95,144635.0,111.2963,111.4629,110.8429,110.991,144635.0
2021-04-01 09:35:00,119.96,120.16,119.69,120.01,65935.0,111.0002,111.1853,110.7504,111.0465,65935.0
2021-04-01 09:40:00,120.0,120.1,119.37,119.37,51973.0,111.0372,111.1298,110.4543,110.4543,51973.0
2021-04-01 09:45:00,119.4,120.21,119.39,120.16,47199.0,110.4821,111.2316,110.4728,111.1853,47199.0
2021-04-01 09:50:00,120.17,120.51,120.14,120.39,47097.0,111.1945,111.5091,111.1668,111.3981,47097.0
2021-04-01 09:55:00,120.38,120.73,120.36,120.67,82067.0,111.3889,111.7127,111.3703,111.6572,82067.0
2021-04-01 10:00:00,120.68,120.8,120.48,120.53,55907.0,111.6664,111.7775,111.4814,111.5277,55907.0
2021-04-01 10:05:00,120.53,120.61,120.36,120.43,42448.0,111.5277,111.6017,111.3703,111.4351,42448.0
2021-04-01 10:10:00,120.4,120.43,120.13,120.17,36688.0,111.4074,111.4351,111.1575,111.1945,36688.0
2021-04-01 10:15:00,120.16,120.45,120.12,120.25,26822.0,111.1853,111.4536,111.1483,111.2686,26822.0
2021-04-01 10:20:00,120.28,120.4,120.23,120.36,27094.0,111.2963,111.4074,111.2501,111.3703,27094.0
2021-04-01 10:25:00,120.34,120.87,120.34,120.73,42176.0,111.3518,111.8423,111.3518,111.7127,42176.0
2021-04-01 10:30:00,120.75,120.8,120.58,120.7,23881.0,111.7312,111.7775,111.5739,111.685,23881.0
2021-04-01 10:35:00,120.71,120.74,120.52,120.54,22254.0,111.6942,111.722,111.5184,111.5369,22254.0
2021-04-01 10:40:00,120.55,120.64,120.41,120.42,13922.0,111.5462,111.6294,111.4166,111.4259,13922.0
2021-04-01 10:45:00,120.41,120.47,120.28,120.38,20221.0,111.4166,111.4721,111.2963,111.3889,20221.0
2021-04-01 10:50:00,120.38,120.55,120.27,120.3,12111.0,111.3889,111.5462,111.2871,111.3148,12111.0
2021-04-01 10:55:00,120.31,120.57,120.3,120.57,19232.0,111.3241,111.5647,111.3148,111.5647,19232.0
2021-04-01 11:00:00,120.59,120.67,120.36,120.43,37144.0,111.5832,111.6572,111.3703,111.4351,37144.0
2021-04-01 11:05:00,120.43,120.8,120.35,120.72,105088.0,111.4351,111.7775,111.3611,111.7035,105088.0
2021-04-01 11:10:00,120.71,120.72,120.48,120.51,24647.0,111.6942,111.7035,111.4814,111.5091,24647.0
2021-04-01 11:15:00,120.48,120.53,120.19,120.25,22977.0,111.4814,111.5277,111.213,111.2686,22977.0
2021-04-01 11:20:00,120.29,120.4,120.1,120.16,21366.0,111.3056,111.4074,111.1298,111.1853,21366.0
2021-04-01 11:25:00,120.13,120.2,120.04,120.08,29323.0,111.1575,111.2223,111.0742,111.1113,29323.0
2021-04-01 11:30:00,120.1,120.18,119.76,119.8,23711.0,111.1298,111.2038,110.8152,110.8522,23711.0
2021-04-01 11:35:00,119.8,119.95,119.79,119.8,17148.0,110.8522,110.991,110.8429,110.8522,17148.0
2021-04-01 11:40:00,119.81,119.84,119.67,119.76,22620.0,110.8614,110.8892,110.7319,110.8152,22620.0
2021-04-01 11:45:00,119.78,119.89,119.67,119.75,36433.0,110.8337,110.9355,110.7319,110.8059,36433.0
2021-04-01 11:50:00,119.77,119.84,119.68,119.69,27056.0,110.8244,110.8892,110.7411,110.7504,27056.0
2021-04-01 11:55:00,119.7,119.85,119.68,119.78,21463.0,110.7596,110.8984,110.7411,110.8337,21463.0
2021-04-01 12:00:00,119.79,119.95,119.77,119.88,30662.0,110.8429,110.991,110.8244,110.9262,30662.0
2021-04-01 12:05:00,119.88,119.93,119.77,119.78,17803.0,110.9262,110.9725,110.8244,110.8337,17803.0
2021-04-01 12:10:00,119.78,119.81,119.57,119.58,25862.0,110.8337,110.8614,110.6394,110.6486,25862.0
2021-04-01 12:15:00,119.56,119.56,119.4,119.51,39375.0,110.6301,110.6301,110.4821,110.5838,39375.0
2021-04-01 12:20:00,119.52,119.58,119.4,119.4,18007.0,110.5931,110.6486,110.4821,110.4821,18007.0
2021-04-01 12:25:00,119.41,119.44,119.35,119.44,23001.0,110.4913,110.5191,110.4358,110.5191,23001.0
2021-04-01 12:30:00,119.47,119.6,119.46,119.56,22471.0,110.5468,110.6671,110.5376,110.6301,22471.0
2021-04-01 12:35:00,119.56,119.61,119.5,119.56,11569.0,110.6301,110.6764,110.5746,110.6301,11569.0
2021-04-01 12:40:00,119.56,119.56,119.45,119.46,11160.0,110.6301,110.6301,110.5283,110.5376,11160.0
2021-04-01 12:45:00,119.48,119.48,119.37,119.38,20428.0,110.5561,110.5561,110.4543,110.4635,20428.0
2021-04-01 12:50:00,119.36,119.41,119.31,119.33,9954.0,110.445,110.4913,110.3988,110.4173,9954.0
2021-04-01 12:55:00,119.32,119.33,119.25,119.26,23008.0,110.408,110.4173,110.3433,110.3525,23008.0
2021-04-01 13:00:00,119.3,119.33,119.24,119.29,14659.0,110.3895,110.4173,110.334,110.3803,14659.0
2021-04-01 13:05:00,119.29,119.33,119.15,119.15,36266.0,110.3803,110.4173,110.2507,110.2507,36266.0
2021-04-01 13:10:00,119.19,119.25,119.15,119.21,15230.0,110.2877,110.3433,110.2507,110.3062,15230.0
2021-04-01 13:15:00,119.21,119.27,119.16,119.25,23903.0,110.3062,110.3618,110.26,110.3433,23903.0
2021-04-01 13:20:00,119.26,119.36,119.26,119.26,15672.0,110.3525,110.445,110.3525,110.3525,15672.0
2021-04-01 13:25:00,119.27,119.41,119.23,119.27,12250.0,110.3618,110.4913,110.3247,110.3618,12250.0
2021-04-01 13:30:00,119.28,119.35,119.24,119.34,23044.0,110.371,110.4358,110.334,110.4265,23044.0
2021-04-01 13:35:00,119.34,119.53,119.34,119.53,15332.0,110.4265,110.6023,110.4265,110.6023,15332.0
2021-04-01 13:40:00,119.51,119.53,119.4,119.48,15229.0,110.5838,110.6023,110.4821,110.5561,15229.0
2021-04-01 13:45:00,119.48,119.5,119.42,119.45,11952.0,110.5561,110.5746,110.5006,110.5283,11952.0
2021-04-01 13:50:00,119.44,119.49,119.35,119.35,9073.0,110.5191,110.5653,110.4358,110.4358,9073.0
2021-04-01 13:55:00,119.34,119.4,119.3,119.32,9730.0,110.4265,110.4821,110.3895,110.408,9730.0
2021-04-01 14:00:00,119.35,119.43,119.33,119.37,12112.0,110.4358,110.5098,110.4173,110.4543,12112.0
2021-04-01 14:05:00,119.35,119.39,119.3,119.33,27615.0,110.4358,110.4728,110.3895,110.4173,27615.0
2021-04-01 14:10:00,119.32,119.33,119.26,119.27,45169.0,110.408,110.4173,110.3525,110.3618,45169.0
2021-04-01 14:15:00,119.26,119.31,119.22,119.26,9200.0,110.3525,110.3988,110.3155,110.3525,9200.0
2021-04-01 14:20:00,119.33,119.36,119.28,119.32,7158.0,110.4173,110.445,110.371,110.408,7158.0
2021-04-01 14:25:00,119.32,119.33,119.22,119.25,13745.0,110.408,110.4173,110.3155,110.3433,13745.0
2021-04-01 14:30:00,119.25,119.32,119.21,119.26,14170.0,110.3433,110.408,110.3062,110.3525,14170.0
2021-04-01 14:35:00,119.26,119.27,119.19,119.25,15278.0,110.3525,110.3618,110.2877,110.3433,15278.0
2021-04-01 14:40:00,119.26,119.27,119.17,119.2,13827.0,110.3525,110.3618,110.2692,110.297,13827.0
2021-04-01 14:45:00,119.2,119.21,119.1,119.12,14615.0,110.297,110.3062,110.2045,110.223,14615.0
2021-04-01 14:50:00,119.14,119.14,119.07,119.09,17265.0,110.2415,110.2415,110.1767,110.1952,17265.0
2021-04-01 14:55:00,119.09,119.13,119.02,119.06,20899.0,110.1952,110.2322,110.1304,110.1674,20899.0
2021-04-01 15:00:00,119.08,119.19,119.06,119.19,20348.0,110.186,110.2877,110.1674,110.2877,20348.0
2021-04-01 15:05:00,119.18,119.18,119.04,119.07,28248.0,110.2785,110.2785,110.1489,110.1767,28248.0
2021-04-01 15:10:00,119.09,119.13,118.94,118.96,35302.0,110.1952,110.2322,110.0564,110.0749,35302.0
2021-04-01 15:15:00,118.94,119.04,118.9,118.97,27550.0,110.0564,110.1489,110.0194,110.0842,27550.0
2021-04-01 15:20:00,118.97,119.02,118.95,119.02,39351.0,110.0842,110.1304,110.0657,110.1304,39351.0
2021-04-01 15:25:00,119.02,119.04,118.97,119.0,35988.0,110.1304,110.1489,110.0842,110.1119,35988.0
2021-04-01 15:30:00,118.99,119.14,118.95,119.14,41019.0,110.1027,110.2415,110.0657,110.2415,41019.0
2021-04-01 15:35:00,119.13,119.17,118.99,119.06,51628.0,110.2322,110.2692,110.1027,110.1674,51628.0
2021-04-01 15:40:00,119.06,119.09,118.95,118.97,53064.0,110.1674,110.1952,110.0657,110.0842,53064.0
2021-04-01 15:45:00,118.98,119.05,118.85,118.9,75094.0,110.0934,110.1582,109.9731,110.0194,75094.0
2021-04-01 15:50:00,118.93,118.96,118.78,118.84,135512.0,110.0472,110.0749,109.9084,109.9639,135512.0
2021-04-01 15:55:00,118.89,119.05,118.78,118.94,271868.0,110.0101,110.1582,109.9084,110.0564,271868.0
2021-04-05 09:30:00,119.65,119.96,119.4,119.72,92549.0,110.7134,111.0002,110.4821,110.7781,92549.0
2021-04-05 09:35:00,119.71,119.87,119.4,119.69,38990.0,110.7689,110.9169,110.4821,110.7504,38990.0
2021-04-05 09:40:00,119.71,119.81,119.48,119.56,25479.0,110.7689,110.8614,110.5561,110.6301,25479.0
2021-04-05 09:45:00,119.61,119.64,119.29,119.29,36815.0,110.6764,110.7041,110.3803,110.3803,36815.0
2021-04-05 09:50:00,119.37,119.5,119.25,119.48,25110.0,110.4543,110.5746,110.3433,110.5561,25110.0
2021-04-05 09:55:00,119.46,119.78,119.44,119.63,37358.0,110.5376,110.8337,110.5191,110.6949,37358.0
2021-04-05 10:00:00,119.64,119.67,119.41,119.55,32360.0,110.7041,110.7319,110.4913,110.6208,32360.0
2021-04-05 10:05:00,119.53,119.74,119.43,119.68,26701.0,110.6023,110.7967,110.5098,110.7411,26701.0
2021-04-05 10:10:00,119.66,119.87,119.64,119.86,33137.0,110.7226,110.9169,110.7041,110.9077,33137.0
2021-04-05 10:15:00,119.88,120.09,119.87,120.03,36374.0,110.9262,111.1205,110.9169,111.065,36374.0
2021-04-05 10:20:00,120.06,120.21,119.92,120.04,35992.0,111.0928,111.2316,110.9632,111.0742,35992.0
2021-04-05 10:25:00,120.09,120.1,119.72,119.74,35281.0,111.1205,111.1298,110.7781,110.7967,35281.0
2021-04-05 10:30:00,119.73,119.75,119.5,119.65,23667.0,110.7874,110.8059,110.5746,110.7134,23667.0
2021-04-05 10:35:00,119.65,119.87,119.63,119.86,30543.0,110.7134,110.9169,110.6949,110.9077,30543.0
2021-04-05 10:40:00,119.88,120.02,119.85,119.95,28355.0,110.9262,111.0557,110.8984,110.991,28355.0
2021-04-05 10:45:00,119.96,120.11,119.95,120.05,23542.0,111.0002,111.139,110.991,111.0835,23542.0
2021-04-05 10:50:00,120.07,120.22,120.05,120.14,34106.0,111.102,111.2408,111.0835,111.1668,34106.0
2021-04-05 10:55:00,120.13,120.13,119.92,119.98,35431.0,111.1575,111.1575,110.9632,111.0187,35431.0
2021-04-05 11:00:00,119.99,120.15,119.99,120.07,27689.0,111.028,111.176,111.028,111.102,27689.0
2021-04-05 11:05:00,120.07,120.09,119.98,120.04,29043.0,111.102,111.1205,111.0187,111.0742,29043.0
2021-04-05 11:10:00,120.06,120.15,120.0,120.06,51750.0,111.0928,111.176,111.0372,111.0928,51750.0
2021-04-05 11:15:00,120.04,120.05,119.89,119.99,24072.0,111.0742,111.0835,110.9355,111.028,24072.0
2021-04-05 11:20:00,119.97,119.97,119.84,119.87,20450.0,111.0095,111.0095,110.8892,110.9169,20450.0
2021-04-05 11:25:00,119.86,119.93,119.7,119.73,22445.0,110.9077,110.9725,110.7596,110.7874,22445.0
2021-04-05 11:30:00,119.73,120.0,119.72,120.0,38193.0,110.7874,111.0372,110.7781,111.0372,38193.0
2021-04-05 11:35:00,119.98,120.14,119.95,120.1,19529.0,111.0187,111.1668,110.991,111.1298,19529.0
2021-04-05 11:40:00,120.09,120.34,120.07,120.27,28675.0,111.1205,111.3518,111.102,111.2871,28675.0
2021-04-05 11:45:00,120.24,120.35,120.05,120.07,25518.0,111.2593,111.3611,111.0835,111.102,25518.0
2021-04-05 11:50:00,120.09,120.15,119.99,120.06,29709.0,111.1205,111.176,111.028,111.0928,29709.0
2021-04-05 11:55:00,120.08,120.09,119.89,119.94,36912.0,111.1113,111.1205,110.9355,110.9817,36912.0
2021-04-05 12:00:00,119.92,120.08,119.92,119.95,37056.0,110.9632,111.1113,110.9632,110.991,37056.0
2021-04-05 12:05:00,119.96,120.02,119.91,120.02,22896.0,111.0002,111.0557,110.954,111.0557,22896.0
2021-04-05 12:10:00,120.02,120.03,119.94,119.97,20221.0,111.0557,111.065,110.9817,111.0095,20221.0
2021-04-05 12:15:00,119.97,120.09,119.96,120.02,44812.0,111.0095,111.1205,111.0002,111.0557,44812.0
2021-04-05 12:20:00,120.02,120.03,119.83,119.85,30613.0,111.0557,111.065,110.8799,110.8984,30613.0
2021-04-05 12:25:00,119.83,119.83,119.68,119.69,30221.0,110.8799,110.8799,110.7411,110.7504,30221.0
2021-04-05 12:30:00,119.69,119.89,119.64,119.82,27724.0,110.7504,110.9355,110.7041,110.8707,27724.0
2021-04-05 12:35:00,119.82,119.84,119.75,119.76,16401.0,110.8707,110.8892,110.8059,110.8152,16401.0
2021-04-05 12:40:00,119.77,119.83,119.7,119.79,32167.0,110.8244,110.8799,110.7596,110.8429,32167.0
2021-04-05 12:45:00,119.79,119.8,119.62,119.67,25675.0,110.8429,110.8522,110.6856,110.7319,25675.0
2021-04-05 12:50:00,119.66,119.66,119.47,119.47,43596.0,110.7226,110.7226,110.5468,110.5468,43596.0
2021-04-05 12:55:00,119.46,119.78,119.45,119.78,29513.0,110.5376,110.8337,110.5283,110.8337,29513.0
2021-04-05 13:00:00,119.76,119.78,119.65,119.65,21738.0,110.8152,110.8337,110.7134,110.7134,21738.0
2021-04-05 13:05:00,119.7,119.74,119.6,119.64,17279.0,110.7596,110.7967,110.6671,110.7041,17279.0
2021-04-05 13:10:00,119.64,119.71,119.58,119.65,20334.0,110.7041,110.7689,110.6486,110.7134,20334.0
2021-04-05 13:15:00,119.62,119.75,119.6,119.68,28328.0,110.6856,110.8059,110.6671,110.7411,28328.0
2021-04-05 13:20:00,119.66,119.68,119.57,119.58,24434.0,110.7226,110.7411,110.6394,110.6486,24434.0
2021-04-05 13:25:00,119.59,119.64,119.53,119.56,25736.0,110.6579,110.7041,110.6023,110.6301,25736.0
2021-04-05 13:30:00,119.57,119.76,119.56,119.72,23192.0,110.6394,110.8152,110.6301,110.7781,23192.0
2021-04-05 13:35:00,119.73,119.77,119.61,119.65,22162.0,110.7874,110.8244,110.6764,110.7134,22162.0
2021-04-05 13:40:00,119.63,119.69,119.57,119.61,24459.0,110.6949,110.7504,110.6394,110.6764,24459.0
2021-04-05 13:45:00,119.61,119.67,119.51,119.65,22335.0,110.6764,110.7319,110.5838,110.7134,22335.0
2021-04-05 13:50:00,119.7,119.72,119.63,119.66,14849.0,110.7596,110.7781,110.6949,110.7226,14849.0
2021-04-05 13:55:00,119.65,119.74,119.61,119.67,33525.0,110.7134,110.7967,110.6764,110.7319,33525.0
2021-04-05 14:00:00,119.65,119.67,119.52,119.55,33041.0,110.7134,110.7319,110.5931,110.6208,33041.0
2021-04-05 14:05:00,119.55,119.57,119.49,119.49,29413.0,110.6208,110.6394,110.5653,110.5653,29413.0
2021-04-05 14:10:00,119.5,119.53,119.42,119.49,23432.0,110.5746,110.6023,110.5006,110.5653,23432.0
2021-04-05 14:15:00,119.49,119.56,119.46,119.51,34252.0,110.5653,110.6301,110.5376,110.5838,34252.0
2021-04-05 14:20:00,119.52,119.52,119.39,119.45,36009.0,110.5931,110.5931,110.4728,110.5283,36009.0
2021-04-05 14:25:00,119.47,119.54,119.41,119.43,23913.0,110.5468,110.6116,110.4913,110.5098,23913.0
2021-04-05 14:30:00,119.42,119.62,119.4,119.57,31269.0,110.5006,110.6856,110.4821,110.6394,31269.0
2021-04-05 14:35:00,119.56,119.85,119.51,119.8,24111.0,110.6301,110.8984,110.5838,110.8522,24111.0
2021-04-05 14:40:00,119.77,119.89,119.67,119.7,47832.0,110.8244,110.9355,110.7319,110.7596,47832.0
2021-04-05 14:45:00,119.69,119.72,119.58,119.58,38787.0,110.7504,110.7781,110.6486,110.6486,38787.0
2021-04-05 14:50:00,119.58,119.62,119.53,119.54,22297.0,110.6486,110.6856,110.6023,110.6116,22297.0
2021-04-05 14:55:00,119.55,119.59,119.4,119.44,31676.0,110.6208,110.6579,110.4821,110.5191,31676.0
2021-04-05 15:00:00,119.43,119.49,119.28,119.3,48774.0,110.5098,110.5653,110.371,110.3895,48774.0
2021-04-05 15:05:00,119.29,119.3,119.16,119.16,52548.0,110.3803,110.3895,110.26,110.26,52548.0
2021-04-05 15:10:00,119.15,119.24,119.08,119.1,47689.0,110.2507,110.334,110.186,110.2045,47689.0
2021-04-05 15:15:00,119.1,119.44,119.08,119.36,42584.0,110.2045,110.5191,110.186,110.445,42584.0
2021-04-05 15:20:00,119.38,119.58,119.33,119.51,31785.0,110.4635,110.6486,110.4173,110.5838,31785.0
2021-04-05 15:25:00,119.52,119.63,119.41,119.6,30440.0,110.5931,110.6949,110.4913,110.6671,30440.0
2021-04-05 15:30:00,119.6,119.63,119.5,119.56,44048.0,110.6671,110.6949,110.5746,110.6301,44048.0
2021-04-05 15:35:00,119.55,119.85,119.53,119.84,65144.0,110.6208,110.8984,110.6023,110.8892,65144.0
2021-04-05 15:40:00,119.84,119.84,119.71,119.8,51159.0,110.8892,110.8892,110.7689,110.8522,51159.0
2021-04-05 15:45:00,119.79,119.86,119.7,119.72,55862.0,110.8429,110.9077,110.7596,110.7781,55862.0
2021-04-05 15:50:00,119.72,119.87,119.69,119.82,129690.0,110.7781,110.9169,110.7504,110.8707,129690.0
2021-04-05 15:55:00,119.82,120.07,119.74,119.91,483526.0,110.8707,111.102,110.7967,110.954,483526.0
2021-04-06 09:30:00,120.01,120.31,119.84,119.89,169289.0,111.0465,111.3241,110.8892,110.9355,169289.0
2021-04-06 09:35:00,119.87,120.11,119.62,120.08,40180.0,110.9169,111.139,110.6856,111.1113,40180.0
2021-04-06 09:40:00,120.07,120.39,120.04,120.3,56399.0,111.102,111.3981,111.0742,111.3148,56399.0
2021-04-06 09:45:00,120.34,120.75,120.16,120.72,48366.0,111.3518,111.7312,111.1853,111.7035,48366.0
2021-04-06 09:50:00,120.73,120.98,120.56,120.88,50207.0,111.7127,111.944,111.5554,111.8515,50207.0
2021-04-06 09:55:00,120.88,120.88,120.57,120.62,22700.0,111.8515,111.8515,111.5647,111.6109,22700.0
2021-04-06 10:00:00,120.62,120.63,120.47,120.58,17969.0,111.6109,111.6202,111.4721,111.5739,17969.0
2021-04-06 10:05:00,120.57,121.11,120.56,121.07,68531.0,111.5647,112.0643,111.5554,112.0273,68531.0
2021-04-06 10:10:00,121.1,121.48,121.04,121.44,46845.0,112.0551,112.4067,111.9996,112.3697,46845.0
2021-04-06 10:15:00,121.47,121.64,121.41,121.59,55331.0,112.3974,112.5547,112.3419,112.5085,55331.0
2021-04-06 10:20:00,121.62,121.68,121.49,121.66,65559.0,112.5362,112.5918,112.4159,112.5733,65559.0
2021-04-06 10:25:00,121.66,121.66,121.52,121.52,28849.0,112.5733,112.5733,112.4437,112.4437,28849.0
2021-04-06 10:30:00,121.53,121.67,121.45,121.65,33172.0,112.453,112.5825,112.3789,112.564,33172.0
2021-04-06 10:35:00,121.66,121.82,121.63,121.79,35381.0,112.5733,112.7213,112.5455,112.6935,35381.0
2021-04-06 10:40:00,121.78,121.78,121.18,121.27,57604.0,112.6843,112.6843,112.1291,112.2124,57604.0
2021-04-06 10:45:00,121.33,121.37,121.12,121.12,35352.0,112.2679,112.3049,112.0736,112.0736,35352.0
2021-04-06 10:50:00,121.13,121.33,121.07,121.27,45273.0,112.0828,112.2679,112.0273,112.2124,45273.0
2021-04-06 10:55:00,121.29,121.63,121.28,121.58,39860.0,112.2309,112.5455,112.2216,112.4992,39860.0
2021-04-06 11:00:00,121.57,121.79,121.48,121.75,26432.0,112.49,112.6935,112.4067,112.6565,26432.0
2021-04-06 11:05:00,121.78,121.87,121.65,121.84,29171.0,112.6843,112.7676,112.564,112.7398,29171.0
2021-04-06 11:10:00,121.84,121.96,121.81,121.96,21971.0,112.7398,112.8508,112.712,112.8508,21971.0
2021-04-06 11:15:00,121.95,122.01,121.59,121.6,52430.0,112.8416,112.8971,112.5085,112.5177,52430.0
2021-04-06 11:20:00,121.6,121.73,121.5,121.5,19949.0,112.5177,112.638,112.4252,112.4252,19949.0
2021-04-06 11:25:00,121.5,121.56,121.38,121.39,16764.0,112.4252,112.4807,112.3142,112.3234,16764.0
2021-04-06 11:30:00,121.4,121.42,121.17,121.19,26415.0,112.3327,112.3512,112.1198,112.1384,26415.0
2021-04-06 11:35:00,121.18,121.35,121.15,121.3,34848.0,112.1291,112.2864,112.1013,112.2401,34848.0
2021-04-06 11:40:00,121.3,121.45,121.1,121.45,27812.0,112.2401,112.3789,112.0551,112.3789,27812.0
2021-04-06 11:45:00,121.44,121.56,121.24,121.27,21227.0,112.3697,112.4807,112.1846,112.2124,21227.0
2021-04-06 11:50:00,121.27,121.4,121.23,121.4,18567.0,112.2124,112.3327,112.1754,112.3327,18567.0
2021-04-06 11:55:00,121.38,121.56,121.36,121.55,17532.0,112.3142,112.4807,112.2957,112.4715,17532.0
2021-04-06 12:00:00,121.55,121.67,121.53,121.59,38477.0,112.4715,112.5825,112.453,112.5085,38477.0
2021-04-06 12:05:00,121.62,121.62,121.43,121.59,14992.0,112.5362,112.5362,112.3604,112.5085,14992.0
2021-04-06 12:10:00,121.56,121.63,121.48,121.63,13467.0,112.4807,112.5455,112.4067,112.5455,13467.0
2021-04-06 12:15:00,121.6,121.66,121.49,121.5,17358.0,112.5177,112.5733,112.4159,112.4252,17358.0
2021-04-06 12:20:00,121.51,121.53,121.29,121.33,20046.0,112.4345,112.453,112.2309,112.2679,20046.0
2021-04-06 12:25:00,121.31,121.42,121.24,121.27,24224.0,112.2494,112.3512,112.1846,112.2124,24224.0
2021-04-06 12:30:00,121.28,121.29,121.11,121.18,43373.0,112.2216,112.2309,112.0643,112.1291,43373.0
2021-04-06 12:35:00,121.17,121.17,120.91,120.94,19339.0,112.1198,112.1198,111.8793,111.907,19339.0
2021-04-06 12:40:00,120.94,120.99,120.78,120.82,20600.0,111.907,111.9533,111.759,111.796,20600.0
2021-04-06 12:45:00,120.79,120.92,120.68,120.77,45824.0,111.7682,111.8885,111.6664,111.7497,45824.0
2021-04-06 12:50:00,120.81,120.81,120.62,120.71,14823.0,111.7867,111.7867,111.6109,111.6942,14823.0
2021-04-06 12:55:00,120.69,120.9,120.63,120.89,30891.0,111.6757,111.87,111.6202,111.8608,30891.0
2021-04-06 13:00:00,120.88,120.93,120.63,120.64,12511.0,111.8515,111.8978,111.6202,111.6294,12511.0
2021-04-06 13:05:00,120.67,120.68,120.61,120.65,13714.0,111.6572,111.6664,111.6017,111.6387,13714.0
2021-04-06 13:10:00,120.67,120.67,120.45,120.47,23582.0,111.6572,111.6572,111.4536,111.4721,23582.0
2021-04-06 13:15:00,120.44,120.52,120.25,120.25,50232.0,111.4444,111.5184,111.2686,111.2686,50232.0
2021-04-06 13:20:00,120.27,120.41,120.25,120.29,20874.0,111.2871,111.4166,111.2686,111.3056,20874.0
2021-04-06 13:25:00,120.31,120.39,120.18,120.36,25713.0,111.3241,111.3981,111.2038,111.3703,25713.0
2021-04-06 13:30:00,120.36,120.39,120.22,120.36,19866.0,111.3703,111.3981,111.2408,111.3703,19866.0
2021-04-06 13:35:00,120.36,120.4,120.27,120.3,28202.0,111.3703,111.4074,111.2871,111.3148,28202.0
2021-04-06 13:40:00,120.28,120.31,120.1,120.29,73177.0,111.2963,111.3241,111.1298,111.3056,73177.0
2021-04-06 13:45:00,120.29,120.44,120.28,120.43,35245.0,111.3056,111.4444,111.2963,111.4351,35245.0
2021-04-06 13:50:00,120.41,120.41,120.21,120.27,21265.0,111.4166,111.4166,111.2316,111.2871,21265.0
2021-04-06 13:55:00,120.25,120.31,120.18,120.21,23889.0,111.2686,111.3241,111.2038,111.2316,23889.0
2021-04-06 14:00:00,120.22,120.22,120.1,120.19,37700.0,111.2408,111.2408,111.1298,111.213,37700.0
2021-04-06 14:05:00,120.17,120.2,120.08,120.12,43480.0,111.1945,111.2223,111.1113,111.1483,43480.0
2021-04-06 14:10:00,120.12,120.14,120.04,120.08,68631.0,111.1483,111.1668,111.0742,111.1113,68631.0
2021-04-06 14:15:00,120.1,120.47,120.06,120.47,59031.0,111.1298,111.4721,111.0928,111.4721,59031.0
2021-04-06 14:20:00,120.47,120.47,120.34,120.37,21911.0,111.4721,111.4721,111.3518,111.3796,21911.0
2021-04-06 14:25:00,120.36,120.38,120.29,120.32,13128.0,111.3703,111.3889,111.3056,111.3333,13128.0
2021-04-06 14:30:00,120.33,120.35,120.24,120.24,6998.0,111.3426,111.3611,111.2593,111.2593,6998.0
2021-04-06 14:35:00,120.27,120.27,120.07,120.11,44198.0,111.2871,111.2871,111.102,111.139,44198.0
2021-04-06 14:40:00,120.11,120.25,120.09,120.19,27733.0,111.139,111.2686,111.1205,111.213,27733.0
2021-04-06 14:45:00,120.19,120.27,120.16,120.22,22115.0,111.213,111.2871,111.1853,111.2408,22115.0
2021-04-06 14:50:00,120.21,120.21,120.11,120.17,22298.0,111.2316,111.2316,111.139,111.1945,22298.0
2021-04-06 14:55:00,120.17,120.23,120.05,120.05,23222.0,111.1945,111.2501,111.0835,111.0835,23222.0
2021-04-06 15:00:00,120.04,120.08,119.94,119.94,33850.0,111.0742,111.1113,110.9817,110.9817,33850.0
2021-04-06 15:05:00,119.95,119.98,119.87,119.94,24242.0,110.991,111.0187,110.9169,110.9817,24242.0
2021-04-06 15:10:00,119.92,119.96,119.83,119.93,27770.0,110.9632,111.0002,110.8799,110.9725,27770.0
2021-04-06 15:15:00,119.93,120.02,119.86,120.01,29697.0,110.9725,111.0557,110.9077,111.0465,29697.0
2021-04-06 15:20:00,120.0,120.0,119.88,119.97,25878.0,111.0372,111.0372,110.9262,111.0095,25878.0
2021-04-06 15:25:00,119.95,119.96,119.86,119.96,29318.0,110.991,111.0002,110.9077,111.0002,29318.0
2021-04-06 15:30:00,119.96,119.97,119.85,119.89,37986.0,111.0002,111.0095,110.8984,110.9355,37986.0
2021-04-06 15:35:00,119.88,119.9,119.77,119.8,47522.0,110.9262,110.9447,110.8244,110.8522,47522.0
2021-04-06 15:40:00,119.77,119.92,119.76,119.84,51584.0,110.8244,110.9632,110.8152,110.8892,51584.0
2021-04-06 15:45:00,119.82,119.87,119.67,119.7,59898.0,110.8707,110.9169,110.7319,110.7596,59898.0
2021-04-06 15:50:00,119.69,119.74,119.6,119.64,106250.0,110.7504,110.7967,110.6671,110.7041,106250.0
2021-04-06 15:55:00,119.64,120.0,119.63,119.99,242128.0,110.7041,111.0372,110.6949,111.028,242128.0
2021-04-07 09:30:00,119.82,120.24,119.78,120.07,96752.0,110.8707,111.2593,110.8337,111.102,96752.0
2021-04-07 09:35:00,120.07,120.6,120.07,120.41,27488.0,111.102,111.5924,111.102,111.4166,27488.0
2021-04-07 09:40:00,120.42,120.42,120.21,120.23,19953.0,111.4259,111.4259,111.2316,111.2501,19953.0
2021-04-07 09:45:00,120.24,120.27,119.92,119.99,17341.0,111.2593,111.2871,110.9632,111.028,17341.0
2021-04-07 09:50:00,119.98,120.1,119.93,120.1,16043.0,111.0187,111.1298,110.9725,111.1298,16043.0
2021-04-07 09:55:00,120.11,120.17,119.93,119.94,16826.0,111.139,111.1945,110.9725,110.9817,16826.0
2021-04-07 10:00:00,119.98,120.18,119.87,120.08,42209.0,111.0187,111.2038,110.9169,111.1113,42209.0
2021-04-07 10:05:00,120.12,120.17,119.96,120.06,14453.0,111.1483,111.1945,111.0002,111.0928,14453.0
2021-04-07 10:10:00,120.12,120.28,120.07,120.25,13219.0,111.1483,111.2963,111.102,111.2686,13219.0
2021-04-07 10:15:00,120.23,120.23,119.98,120.0,8914.0,111.2501,111.2501,111.0187,111.0372,8914.0
2021-04-07 10:20:00,119.98,120.22,119.98,120.22,11300.0,111.0187,111.2408,111.0187,111.2408,11300.0
2021-04-07 10:25:00,120.2,120.26,120.1,120.18,16309.0,111.2223,111.2778,111.1298,111.2038,16309.0
2021-04-07 10:30:00,120.19,120.35,120.15,120.35,17973.0,111.213,111.3611,111.176,111.3611,17973.0
2021-04-07 10:35:00,120.38,120.62,120.38,120.54,31661.0,111.3889,111.6109,111.3889,111.5369,31661.0
2021-04-07 10:40:00,120.53,120.6,120.39,120.48,18005.0,111.5277,111.5924,111.3981,111.4814,18005.0
2021-04-07 10:45:00,120.48,120.7,120.47,120.68,18687.0,111.4814,111.685,111.4721,111.6664,18687.0
2021-04-07 10:50:00,120.71,120.79,120.67,120.79,24637.0,111.6942,111.7682,111.6572,111.7682,24637.0
2021-04-07 10:55:00,120.81,120.88,120.75,120.78,17788.0,111.7867,111.8515,111.7312,111.759,17788.0
2021-04-07 11:00:00,120.8,120.85,120.52,120.52,14282.0,111.7775,111.8238,111.5184,111.5184,14282.0
2021-04-07 11:05:00,120.56,120.57,120.4,120.4,13211.0,111.5554,111.5647,111.4074,111.4074,13211.0
2021-04-07 11:10:00,120.44,120.46,120.29,120.33,18702.0,111.4444,111.4629,111.3056,111.3426,18702.0
2021-04-07 11:15:00,120.34,120.37,120.24,120.27,15461.0,111.3518,111.3796,111.2593,111.2871,15461.0
2021-04-07 11:20:00,120.25,120.33,120.15,120.18,10649.0,111.2686,111.3426,111.176,111.2038,10649.0
2021-04-07 11:25:00,120.17,120.2,120.13,120.17,9688.0,111.1945,111.2223,111.1575,111.1945,9688.0
2021-04-07 11:30:00,120.16,120.33,120.15,120.33,19536.0,111.1853,111.3426,111.176,111.3426,19536.0
2021-04-07 11:35:00,120.34,120.37,120.24,120.26,14561.0,111.3518,111.3796,111.2593,111.2778,14561.0
2021-04-07 11:40:00,120.27,120.34,120.22,120.23,15631.0,111.2871,111.3518,111.2408,111.2501,15631.0
2021-04-07 11:45:00,120.27,120.27,120.21,120.25,24011.0,111.2871,111.2871,111.2316,111.2686,24011.0
2021-04-07 11:50:00,120.24,120.27,120.2,120.26,16996.0,111.2593,111.2871,111.2223,111.2778,16996.0
2021-04-07 11:55:00,120.25,120.31,120.24,120.26,12608.0,111.2686,111.3241,111.2593,111.2778,12608.0
2021-04-07 12:00:00,120.26,120.35,120.22,120.28,13747.0,111.2778,111.3611,111.2408,111.2963,13747.0
2021-04-07 12:05:00,120.31,120.47,120.28,120.47,9807.0,111.3241,111.4721,111.2963,111.4721,9807.0
2021-04-07 12:10:00,120.49,120.53,120.27,120.3,10489.0,111.4906,111.5277,111.2871,111.3148,10489.0
2021-04-07 12:15:00,120.28,120.29,120.17,120.17,9780.0,111.2963,111.3056,111.1945,111.1945,9780.0
2021-04-07 12:20:00,120.2,120.34,120.16,120.27,23300.0,111.2223,111.3518,111.1853,111.2871,23300.0
2021-04-07 12:25:00,120.3,120.3,120.12,120.13,11160.0,111.3148,111.3148,111.1483,111.1575,11160.0
2021-04-07 12:30:00,120.13,120.15,120.0,120.04,6824.0,111.1575,111.176,111.0372,111.0742,6824.0
2021-04-07 12:35:00,120.0,120.07,119.95,120.03,8951.0,111.0372,111.102,110.991,111.065,8951.0
2021-04-07 12:40:00,120.04,120.04,119.91,119.92,6828.0,111.0742,111.0742,110.954,110.9632,6828.0
2021-04-07 12:45:00,119.92,119.98,119.92,119.95,6202.0,110.9632,111.0187,110.9632,110.991,6202.0
2021-04-07 12:50:00,119.95,120.03,119.92,119.98,8702.0,110.991,111.065,110.9632,111.0187,8702.0
2021-04-07 12:55:00,119.98,120.0,119.92,120.0,10017.0,111.0187,111.0372,110.9632,111.0372,10017.0
2021-04-07 13:00:00,119.97,119.97,119.84,119.85,4524.0,111.0095,111.0095,110.8892,110.8984,4524.0
2021-04-07 13:05:00,119.84,119.93,119.84,119.86,6925.0,110.8892,110.9725,110.8892,110.9077,6925.0
2021-04-07 13:10:00,119.89,119.96,119.84,119.95,5907.0,110.9355,111.0002,110.8892,110.991,5907.0
2021-04-07 13:15:00,119.92,119.95,119.88,119.88,7850.0,110.9632,110.991,110.9262,110.9262,7850.0
2021-04-07 13:20:00,119.88,119.89,119.83,119.89,4865.0,110.9262,110.9355,110.8799,110.9355,4865.0
2021-04-07 13:25:00,119.88,119.91,119.84,119.85,16966.0,110.9262,110.954,110.8892,110.8984,16966.0
2021-04-07 13:30:00,119.86,119.95,119.84,119.93,9903.0,110.9077,110.991,110.8892,110.9725,9903.0
2021-04-07 13:35:00,119.92,119.98,119.9,119.96,11359.0,110.9632,111.0187,110.9447,111.0002,11359.0
2021-04-07 13:40:00,119.96,119.99,119.81,119.82,8811.0,111.0002,111.028,110.8614,110.8707,8811.0
2021-04-07 13:45:00,119.82,119.84,119.72,119.77,24375.0,110.8707,110.8892,110.7781,110.8244,24375.0
2021-04-07 13:50:00,119.74,119.76,119.64,119.64,9467.0,110.7967,110.8152,110.7041,110.7041,9467.0
2021-04-07 13:55:00,119.65,119.79,119.6,119.76,25427.0,110.7134,110.8429,110.6671,110.8152,25427.0
2021-04-07 14:00:00,119.78,119.81,119.7,119.7,16159.0,110.8337,110.8614,110.7596,110.7596,16159.0
2021-04-07 14:05:00,119.7,119.92,119.66,119.75,19436.0,110.7596,110.9632,110.7226,110.8059,19436.0
2021-04-07 14:10:00,119.77,119.88,119.73,119.88,29649.0,110.8244,110.9262,110.7874,110.9262,29649.0
2021-04-07 14:15:00,119.88,120.0,119.87,119.94,15753.0,110.9262,111.0372,110.9169,110.9817,15753.0
2021-04-07 14:20:00,119.93,119.93,119.75,119.86,24945.0,110.9725,110.9725,110.8059,110.9077,24945.0
2021-04-07 14:25:00,119.86,119.9,119.76,119.86,19379.0,110.9077,110.9447,110.8152,110.9077,19379.0
2021-04-07 14:30:00,119.87,119.99,119.86,119.9,22626.0,110.9169,111.028,110.9077,110.9447,22626.0
2021-04-07 14:35:00,119.89,119.93,119.8,119.82,15747.0,110.9355,110.9725,110.8522,110.8707,15747.0
2021-04-07 14:40:00,119.83,119.87,119.8,119.84,13784.0,110.8799,110.9169,110.8522,110.8892,13784.0
2021-04-07 14:45:00,119.83,119.86,119.8,119.82,9311.0,110.8799,110.9077,110.8522,110.8707,9311.0
2021-04-07 14:50:00,119.82,119.86,119.8,119.86,8863.0,110.8707,110.9077,110.8522,110.9077,8863.0
2021-04-07 14:55:00,119.83,119.91,119.83,119.87,14230.0,110.8799,110.954,110.8799,110.9169,14230.0
2021-04-07 15:00:00,119.88,119.97,119.86,119.9,14013.0,110.9262,111.0095,110.9077,110.9447,14013.0
2021-04-07 15:05:00,119.9,119.9,119.82,119.86,13371.0,110.9447,110.9447,110.8707,110.9077,13371.0
2021-04-07 15:10:00,119.86,119.95,119.84,119.91,18921.0,110.9077,110.991,110.8892,110.954,18921.0
2021-04-07 15:15:00,119.9,119.93,119.85,119.9,16046.0,110.9447,110.9725,110.8984,110.9447,16046.0
2021-04-07 15:20:00,119.88,119.98,119.85,119.93,19978.0,110.9262,111.0187,110.8984,110.9725,19978.0
2021-04-07 15:25:00,119.92,119.98,119.85,119.96,29281.0,110.9632,111.0187,110.8984,111.0002,29281.0
2021-04-07 15:30:00,119.96,119.97,119.89,119.94,27756.0,111.0002,111.0095,110.9355,110.9817,27756.0
2021-04-07 15:35:00,119.93,120.12,119.89,120.11,36373.0,110.9725,111.1483,110.9355,111.139,36373.0
2021-04-07 15:40:00,120.09,120.15,120.04,120.15,32509.0,111.1205,111.176,111.0742,111.176,32509.0
2021-04-07 15:45:00,120.16,120.18,120.04,120.1,47074.0,111.1853,111.2038,111.0742,111.1298,47074.0
2021-04-07 15:50:00,120.11,120.11,119.87,119.91,55456.0,111.139,111.139,110.9169,110.954,55456.0
2021-04-07 15:55:00,119.9,120.13,119.88,120.1,141014.0,110.9447,111.1575,110.9262,111.1298,141014.0
2021-04-08 09:30:00,120.9,121.35,120.88,121.13,102010.0,111.87,112.2864,111.8515,112.0828,102010.0
2021-04-08 09:35:00,121.14,121.36,120.95,121.28,18326.0,112.0921,112.2957,111.9163,112.2216,18326.0
2021-04-08 09:40:00,121.3,121.38,121.08,121.1,17552.0,112.2401,112.3142,112.0366,112.0551,17552.0
2021-04-08 09:45:00,121.11,121.44,121.11,121.37,20423.0,112.0643,112.3697,112.0643,112.3049,20423.0
2021-04-08 09:50:00,121.35,121.57,121.25,121.27,31144.0,112.2864,112.49,112.1939,112.2124,31144.0
2021-04-08 09:55:00,121.28,121.38,120.86,120.87,22538.0,112.2216,112.3142,111.833,111.8423,22538.0
2021-04-08 10:00:00,120.91,120.98,120.58,120.62,23374.0,111.8793,111.944,111.5739,111.6109,23374.0
2021-04-08 10:05:00,120.61,120.62,120.27,120.36,49658.0,111.6017,111.6109,111.2871,111.3703,49658.0
2021-04-08 10:10:00,120.39,120.52,120.35,120.47,39798.0,111.3981,111.5184,111.3611,111.4721,39798.0
2021-04-08 10:15:00,120.46,120.55,120.4,120.49,20803.0,111.4629,111.5462,111.4074,111.4906,20803.0
2021-04-08 10:20:00,120.5,120.73,120.5,120.73,26553.0,111.4999,111.7127,111.4999,111.7127,26553.0
2021-04-08 10:25:00,120.76,120.8,120.54,120.65,17373.0,111.7405,111.7775,111.5369,111.6387,17373.0
2021-04-08 10:30:00,120.64,120.77,120.59,120.75,13148.0,111.6294,111.7497,111.5832,111.7312,13148.0
2021-04-08 10:35:00,120.76,120.85,120.55,120.55,20736.0,111.7405,111.8238,111.5462,111.5462,20736.0
2021-04-08 10:40:00,120.57,120.62,120.46,120.54,15822.0,111.5647,111.6109,111.4629,111.5369,15822.0
2021-04-08 10:45:00,120.57,120.66,120.47,120.47,23587.0,111.5647,111.6479,111.4721,111.4721,23587.0
2021-04-08 10:50:00,120.51,120.73,120.49,120.72,19016.0,111.5091,111.7127,111.4906,111.7035,19016.0
2021-04-08 10:55:00,120.7,120.77,120.61,120.63,19334.0,111.685,111.7497,111.6017,111.6202,19334.0
2021-04-08 11:00:00,120.63,120.71,120.56,120.68,17494.0,111.6202,111.6942,111.5554,111.6664,17494.0
2021-04-08 11:05:00,120.71,120.72,120.57,120.57,17578.0,111.6942,111.7035,111.5647,111.5647,17578.0
2021-04-08 11:10:00,120.6,120.61,120.45,120.45,15332.0,111.5924,111.6017,111.4536,111.4536,15332.0
2021-04-08 11:15:00,120.44,120.58,120.41,120.58,17652.0,111.4444,111.5739,111.4166,111.5739,17652.0
2021-04-08 11:20:00,120.58,120.69,120.55,120.57,52510.0,111.5739,111.6757,111.5462,111.5647,52510.0
2021-04-08 11:25:00,120.58,120.59,120.42,120.49,15158.0,111.5739,111.5832,111.4259,111.4906,15158.0
2021-04-08 11:30:00,120.51,120.6,120.36,120.37,13403.0,111.5091,111.5924,111.3703,111.3796,13403.0
2021-04-08 11:35:00,120.39,120.44,120.25,120.27,20519.0,111.3981,111.4444,111.2686,111.2871,20519.0
2021-04-08 11:40:00,120.28,120.44,120.27,120.44,12315.0,111.2963,111.4444,111.2871,111.4444,12315.0
2021-04-08 11:45:00,120.41,120.47,120.31,120.36,26805.0,111.4166,111.4721,111.3241,111.3703,26805.0
2021-04-08 11:50:00,120.35,120.47,120.35,120.42,13086.0,111.3611,111.4721,111.3611,111.4259,13086.0
2021-04-08 11:55:00,120.4,120.43,120.26,120.3,12764.0,111.4074,111.4351,111.2778,111.3148,12764.0
2021-04-08 12:00:00,120.33,120.33,120.11,120.12,29179.0,111.3426,111.3426,111.139,111.1483,29179.0
2021-04-08 12:05:00,120.13,120.23,120.13,120.15,19845.0,111.1575,111.2501,111.1575,111.176,19845.0
2021-04-08 12:10:00,120.14,120.28,120.13,120.23,17587.0,111.1668,111.2963,111.1575,111.2501,17587.0
2021-04-08 12:15:00,120.22,120.33,120.2,120.27,14118.0,111.2408,111.3426,111.2223,111.2871,14118.0
2021-04-08 12:20:00,120.27,120.31,120.13,120.17,40038.0,111.2871,111.3241,111.1575,111.1945,40038.0
2021-04-08 12:25:00,120.17,120.29,120.06,120.14,66586.0,111.1945,111.3056,111.0928,111.1668,66586.0
2021-04-08 12:30:00,120.16,120.2,120.09,120.12,15620.0,111.1853,111.2223,111.1205,111.1483,15620.0
2021-04-08 12:35:00,120.12,120.16,120.07,120.09,17296.0,111.1483,111.1853,111.102,111.1205,17296.0
2021-04-08 12:40:00,120.09,120.14,120.07,120.13,33056.0,111.1205,111.1668,111.102,111.1575,33056.0
2021-04-08 12:45:00,120.11,120.14,120.04,120.07,20906.0,111.139,111.1668,111.0742,111.102,20906.0
2021-04-08 12:50:00,120.06,120.14,120.03,120.12,11173.0,111.0928,111.1668,111.065,111.1483,11173.0
2021-04-08 12:55:00,120.12,120.12,119.96,119.99,21070.0,111.1483,111.1483,111.0002,111.028,21070.0
2021-04-08 13:00:00,119.96,120.0,119.92,119.98,13759.0,111.0002,111.0372,110.9632,111.0187,13759.0
2021-04-08 13:05:00,119.97,120.12,119.95,120.12,23956.0,111.0095,111.1483,110.991,111.1483,23956.0
2021-04-08 13:10:00,120.11,120.14,120.07,120.09,25236.0,111.139,111.1668,111.102,111.1205,25236.0
2021-04-08 13:15:00,120.09,120.12,119.91,119.96,16340.0,111.1205,111.1483,110.954,111.0002,16340.0
2021-04-08 13:20:00,119.96,119.96,119.89,119.94,20679.0,111.0002,111.0002,110.9355,110.9817,20679.0
2021-04-08 13:25:00,119.94,119.97,119.88,119.91,17265.0,110.9817,111.0095,110.9262,110.954,17265.0
2021-04-08 13:30:00,119.91,119.96,119.87,119.95,26437.0,110.954,111.0002,110.9169,110.991,26437.0
2021-04-08 13:35:00,119.96,119.96,119.81,119.82,23620.0,111.0002,111.0002,110.8614,110.8707,23620.0
2021-04-08 13:40:00,119.82,119.87,119.76,119.78,21798.0,110.8707,110.9169,110.8152,110.8337,21798.0
2021-04-08 13:45:00,119.79,119.84,119.72,119.82,31088.0,110.8429,110.8892,110.7781,110.8707,31088.0
2021-04-08 13:50:00,119.81,119.85,119.73,119.76,15162.0,110.8614,110.8984,110.7874,110.8152,15162.0
2021-04-08 13:55:00,119.77,119.78,119.73,119.77,15627.0,110.8244,110.8337,110.7874,110.8244,15627.0
2021-04-08 14:00:00,119.75,119.88,119.73,119.78,23539.0,110.8059,110.9262,110.7874,110.8337,23539.0
2021-04-08 14:05:00,119.78,119.84,119.75,119.77,20307.0,110.8337,110.8892,110.8059,110.8244,20307.0
2021-04-08 14:10:00,119.77,119.82,119.72,119.72,20644.0,110.8244,110.8707,110.7781,110.7781,20644.0
2021-04-08 14:15:00,119.71,119.76,119.66,119.66,21587.0,110.7689,110.8152,110.7226,110.7226,21587.0
2021-04-08 14:20:00,119.66,119.72,119.62,119.63,19837.0,110.7226,110.7781,110.6856,110.6949,19837.0
2021-04-08 14:25:00,119.62,119.75,119.6,119.7,30418.0,110.6856,110.8059,110.6671,110.7596,30418.0
2021-04-08 14:30:00,119.7,119.7,119.6,119.62,24678.0,110.7596,110.7596,110.6671,110.6856,24678.0
2021-04-08 14:35:00,119.62,119.66,119.54,119.64,18525.0,110.6856,110.7226,110.6116,110.7041,18525.0
2021-04-08 14:40:00,119.64,119.88,119.63,119.85,27752.0,110.7041,110.9262,110.6949,110.8984,27752.0
2021-04-08 14:45:00,119.85,119.85,119.78,119.83,15724.0,110.8984,110.8984,110.8337,110.8799,15724.0
2021-04-08 14:50:00,119.83,119.84,119.71,119.79,17438.0,110.8799,110.8892,110.7689,110.8429,17438.0
2021-04-08 14:55:00,119.8,119.91,119.79,119.89,20380.0,110.8522,110.954,110.8429,110.9355,20380.0
2021-04-08 15:00:00,119.89,120.0,119.85,119.97,26525.0,110.9355,111.0372,110.8984,111.0095,26525.0
2021-04-08 15:05:00,119.96,119.96,119.84,119.87,26047.0,111.0002,111.0002,110.8892,110.9169,26047.0
2021-04-08 15:10:00,119.83,119.91,119.77,119.88,19458.0,110.8799,110.954,110.8244,110.9262,19458.0
2021-04-08 15:15:00,119.87,119.88,119.8,119.86,23953.0,110.9169,110.9262,110.8522,110.9077,23953.0
2021-04-08 15:20:00,119.85,119.87,119.8,119.82,25955.0,110.8984,110.9169,110.8522,110.8707,25955.0
2021-04-08 15:25:00,119.82,119.85,119.81,119.84,32147.0,110.8707,110.8984,110.8614,110.8892,32147.0
2021-04-08 15:30:00,119.85,119.86,119.72,119.73,44886.0,110.8984,110.9077,110.7781,110.7874,44886.0
2021-04-08 15:35:00,119.73,119.75,119.62,119.65,42919.0,110.7874,110.8059,110.6856,110.7134,42919.0
2021-04-08 15:40:00,119.64,119.74,119.59,119.74,49907.0,110.7041,110.7967,110.6579,110.7967,49907.0
2021-04-08 15:45:00,119.74,119.76,119.55,119.58,58245.0,110.7967,110.8152,110.6208,110.6486,58245.0
2021-04-08 15:50:00,119.56,119.68,119.55,119.63,80714.0,110.6301,110.7411,110.6208,110.6949,80714.0
2021-04-08 15:55:00,119.63,119.81,119.57,119.81,201544.0,110.6949,110.8614,110.6394,110.8614,201544.0
2021-04-09 09:30:00,119.65,120.11,119.6,120.11,98494.0,110.7134,111.139,110.6671,111.139,98494.0
2021-04-09 09:35:00,120.12,120.18,119.77,120.14,19854.0,111.1483,111.2038,110.8244,111.1668,19854.0
2021-04-09 09:40:00,120.16,120.21,120.05,120.14,19431.0,111.1853,111.2316,111.0835,111.1668,19431.0
2021-04-09 09:45:00,120.11,120.11,119.85,119.95,9858.0,111.139,111.139,110.8984,110.991,9858.0
2021-04-09 09:50:00,119.97,119.97,119.82,119.86,17862.0,111.0095,111.0095,110.8707,110.9077,17862.0
2021-04-09 09:55:00,119.88,119.98,119.83,119.97,8461.0,110.9262,111.0187,110.8799,111.0095,8461.0
2021-04-09 10:00:00,119.96,120.07,119.9,119.97,30053.0,111.0002,111.102,110.9447,111.0095,30053.0
2021-04-09 10:05:00,119.95,120.0,119.87,119.98,10935.0,110.991,111.0372,110.9169,111.0187,10935.0
2021-04-09 10:10:00,119.97,120.12,119.91,119.94,12414.0,111.0095,111.1483,110.954,110.9817,12414.0
2021-04-09 10:15:00,119.93,119.95,119.66,119.8,33172.0,110.9725,110.991,110.7226,110.8522,33172.0
2021-04-09 10:20:00,119.78,119.9,119.67,119.75,19411.0,110.8337,110.9447,110.7319,110.8059,19411.0
2021-04-09 10:25:00,119.75,119.86,119.48,119.49,55009.0,110.8059,110.9077,110.5561,110.5653,55009.0
2021-04-09 10:30:00,119.53,119.65,119.44,119.55,31182.0,110.6023,110.7134,110.5191,110.6208,31182.0
2021-04-09 10:35:00,119.56,119.7,119.54,119.54,15424.0,110.6301,110.7596,110.6116,110.6116,15424.0
2021-04-09 10:40:00,119.56,119.62,119.4,119.44,22682.0,110.6301,110.6856,110.4821,110.5191,22682.0
2021-04-09 10:45:00,119.47,119.53,119.39,119.47,18369.0,110.5468,110.6023,110.4728,110.5468,18369.0
2021-04-09 10:50:00,119.48,119.52,119.39,119.47,15022.0,110.5561,110.5931,110.4728,110.5468,15022.0
2021-04-09 10:55:00,119.49,119.61,119.44,119.48,12508.0,110.5653,110.6764,110.5191,110.5561,12508.0
2021-04-09 11:00:00,119.49,119.54,119.41,119.44,12320.0,110.5653,110.6116,110.4913,110.5191,12320.0
2021-04-09 11:05:00,119.44,119.58,119.38,119.38,27318.0,110.5191,110.6486,110.4635,110.4635,27318.0
2021-04-09 11:10:00,119.38,119.62,119.35,119.54,34771.0,110.4635,110.6856,110.4358,110.6116,34771.0
2021-04-09 11:15:00,119.54,119.55,119.38,119.43,20840.0,110.6116,110.6208,110.4635,110.5098,20840.0
2021-04-09 11:20:00,119.43,119.61,119.37,119.58,99270.0,110.5098,110.6764,110.4543,110.6486,99270.0
2021-04-09 11:25:00,119.59,119.59,119.48,119.55,25788.0,110.6579,110.6579,110.5561,110.6208,25788.0
2021-04-09 11:30:00,119.55,119.76,119.55,119.74,33536.0,110.6208,110.8152,110.6208,110.7967,33536.0
2021-04-09 11:35:00,119.76,119.86,119.56,119.86,23477.0,110.8152,110.9077,110.6301,110.9077,23477.0
2021-04-09 11:40:00,119.84,119.88,119.83,119.84,8596.0,110.8892,110.9262,110.8799,110.8892,8596.0
2021-04-09 11:45:00,119.85,119.88,119.82,119.83,13696.0,110.8984,110.9262,110.8707,110.8799,13696.0
2021-04-09 11:50:00,119.82,119.87,119.76,119.79,15492.0,110.8707,110.9169,110.8152,110.8429,15492.0
2021-04-09 11:55:00,119.8,119.93,119.72,119.89,26978.0,110.8522,110.9725,110.7781,110.9355,26978.0
2021-04-09 12:00:00,119.88,119.88,119.73,119.82,13631.0,110.9262,110.9262,110.7874,110.8707,13631.0
2021-04-09 12:05:00,119.84,119.85,119.59,119.63,27020.0,110.8892,110.8984,110.6579,110.6949,27020.0
2021-04-09 12:10:00,119.63,119.76,119.63,119.7,10421.0,110.6949,110.8152,110.6949,110.7596,10421.0
2021-04-09 12:15:00,119.68,119.7,119.6,119.64,30394.0,110.7411,110.7596,110.6671,110.7041,30394.0
2021-04-09 12:20:00,119.63,119.64,119.57,119.6,10395.0,110.6949,110.7041,110.6394,110.6671,10395.0
2021-04-09 12:25:00,119.61,119.67,119.61,119.62,12195.0,110.6764,110.7319,110.6764,110.6856,12195.0
2021-04-09 12:30:00,119.61,119.63,119.58,119.62,7183.0,110.6764,110.6949,110.6486,110.6856,7183.0
2021-04-09 12:35:00,119.62,119.62,119.5,119.55,9556.0,110.6856,110.6856,110.5746,110.6208,9556.0
2021-04-09 12:40:00,119.56,119.59,119.48,119.51,14375.0,110.6301,110.6579,110.5561,110.5838,14375.0
2021-04-09 12:45:00,119.52,119.68,119.51,119.65,12718.0,110.5931,110.7411,110.5838,110.7134,12718.0
2021-04-09 12:50:00,119.65,119.71,119.61,119.69,9430.0,110.7134,110.7689,110.6764,110.7504,9430.0
2021-04-09 12:55:00,119.71,119.71,119.61,119.63,14324.0,110.7689,110.7689,110.6764,110.6949,14324.0
2021-04-09 13:00:00,119.62,119.64,119.53,119.58,8542.0,110.6856,110.7041,110.6023,110.6486,8542.0
2021-04-09 13:05:00,119.58,119.61,119.5,119.5,9218.0,110.6486,110.6764,110.5746,110.5746,9218.0
2021-04-09 13:10:00,119.49,119.55,119.48,119.5,8379.0,110.5653,110.6208,110.5561,110.5746,8379.0
2021-04-09 13:15:00,119.51,119.53,119.43,119.51,8262.0,110.5838,110.6023,110.5098,110.5838,8262.0
2021-04-09 13:20:00,119.5,119.54,119.48,119.51,12162.0,110.5746,110.6116,110.5561,110.5838,12162.0
2021-04-09 13:25:00,119.5,119.53,119.49,119.53,7755.0,110.5746,110.6023,110.5653,110.6023,7755.0
2021-04-09 13:30:00,119.53,119.58,119.52,119.55,8940.0,110.6023,110.6486,110.5931,110.6208,8940.0
2021-04-09 13:35:00,119.55,119.64,119.53,119.63,7705.0,110.6208,110.7041,110.6023,110.6949,7705.0
2021-04-09 13:40:00,119.61,119.78,119.61,119.74,13098.0,110.6764,110.8337,110.6764,110.7967,13098.0
2021-04-09 13:45:00,119.74,119.85,119.73,119.8,17766.0,110.7967,110.8984,110.7874,110.8522,17766.0
2021-04-09 13:50:00,119.79,119.86,119.75,119.84,15693.0,110.8429,110.9077,110.8059,110.8892,15693.0
2021-04-09 13:55:00,119.85,119.94,119.84,119.91,14277.0,110.8984,110.9817,110.8892,110.954,14277.0
2021-04-09 14:00:00,119.92,119.95,119.88,119.9,19485.0,110.9632,110.991,110.9262,110.9447,19485.0
2021-04-09 14:05:00,119.89,119.99,119.88,119.91,23446.0,110.9355,111.028,110.9262,110.954,23446.0
2021-04-09 14:10:00,119.91,119.95,119.87,119.92,15437.0,110.954,110.991,110.9169,110.9632,15437.0
2021-04-09 14:15:00,119.92,119.93,119.88,119.88,10536.0,110.9632,110.9725,110.9262,110.9262,10536.0
2021-04-09 14:20:00,119.88,119.98,119.81,119.98,13109.0,110.9262,111.0187,110.8614,111.0187,13109.0
2021-04-09 14:25:00,119.96,120.03,119.93,119.99,21558.0,111.0002,111.065,110.9725,111.028,21558.0
2021-04-09 14:30:00,120.01,120.05,119.94,119.98,14564.0,111.0465,111.0835,110.9817,111.0187,14564.0
2021-04-09 14:35:00,119.99,120.03,119.93,119.99,33881.0,111.028,111.065,110.9725,111.028,33881.0
2021-04-09 14:40:00,119.99,120.0,119.9,119.94,18820.0,111.028,111.0372,110.9447,110.9817,18820.0
2021-04-09 14:45:00,119.95,120.04,119.95,120.04,25241.0,110.991,111.0742,110.991,111.0742,25241.0
2021-04-09 14:50:00,120.04,120.04,119.98,120.01,21242.0,111.0742,111.0742,111.0187,111.0465,21242.0
2021-04-09 14:55:00,120.0,120.01,119.89,119.91,22470.0,111.0372,111.0465,110.9355,110.954,22470.0
2021-04-09 15:00:00,119.91,120.0,119.9,119.99,20698.0,110.954,111.0372,110.9447,111.028,20698.0
2021-04-09 15:05:00,119.98,119.99,119.89,119.93,25888.0,111.0187,111.028,110.9355,110.9725,25888.0
2021-04-09 15:10:00,119.93,120.01,119.91,119.95,18035.0,110.9725,111.0465,110.954,110.991,18035.0
2021-04-09 15:15:00,119.95,120.01,119.95,119.99,23629.0,110.991,111.0465,110.991,111.028,23629.0
2021-04-09 15:20:00,119.97,120.04,119.97,120.02,46511.0,111.0095,111.0742,111.0095,111.0557,46511.0
2021-04-09 15:25:00,120.02,120.17,119.98,120.17,53520.0,111.0557,111.1945,111.0187,111.1945,53520.0
2021-04-09 15:30:00,120.2,120.33,120.16,120.33,45825.0,111.2223,111.3426,111.1853,111.3426,45825.0
2021-04-09 15:35:00,120.33,120.41,120.32,120.35,32134.0,111.3426,111.4166,111.3333,111.3611,32134.0
2021-04-09 15:40:00,120.35,120.5,120.35,120.39,41302.0,111.3611,111.4999,111.3611,111.3981,41302.0
2021-04-09 15:45:00,120.38,120.44,120.35,120.35,37885.0,111.3889,111.4444,111.3611,111.3611,37885.0
2021-04-09 15:50:00,120.41,120.57,120.39,120.54,105710.0,111.4166,111.5647,111.3981,111.5369,105710.0
2021-04-09 15:55:00,120.54,120.93,120.53,120.9,323058.0,111.5369,111.8978,111.5277,111.87,323058.0
2021-04-12 09:30:00,120.56,121.12,120.51,120.84,131745.0,111.5554,112.0736,111.5091,111.8145,131745.0
2021-04-12 09:35:00,120.84,120.86,120.65,120.8,17001.0,111.8145,111.833,111.6387,111.7775,17001.0
2021-04-12 09:40:00,120.88,120.92,120.71,120.89,18349.0,111.8515,111.8885,111.6942,111.8608,18349.0
2021-04-12 09:45:00,120.86,121.08,120.8,120.92,30286.0,111.833,112.0366,111.7775,111.8885,30286.0
2021-04-12 09:50:00,120.95,121.02,120.82,120.98,14991.0,111.9163,111.9811,111.796,111.944,14991.0
2021-04-12 09:55:00,121.0,121.17,120.97,121.04,15707.0,111.9625,112.1198,111.9348,111.9996,15707.0
2021-04-12 10:00:00,121.09,121.14,120.91,120.92,10971.0,112.0458,112.0921,111.8793,111.8885,10971.0
2021-04-12 10:05:00,120.94,121.0,120.82,120.92,18471.0,111.907,111.9625,111.796,111.8885,18471.0
2021-04-12 10:10:00,120.92,121.04,120.89,121.03,10871.0,111.8885,111.9996,111.8608,111.9903,10871.0
2021-04-12 10:15:00,120.99,121.08,120.92,120.99,12165.0,111.9533,112.0366,111.8885,111.9533,12165.0
2021-04-12 10:20:00,120.98,121.01,120.82,120.91,18894.0,111.944,111.9718,111.796,111.8793,18894.0
2021-04-12 10:25:00,120.91,120.93,120.73,120.77,15250.0,111.8793,111.8978,111.7127,111.7497,15250.0
2021-04-12 10:30:00,120.77,120.85,120.59,120.63,15908.0,111.7497,111.8238,111.5832,111.6202,15908.0
2021-04-12 10:35:00,120.63,120.75,120.58,120.67,20673.0,111.6202,111.7312,111.5739,111.6572,20673.0
2021-04-12 10:40:00,120.69,120.69,120.55,120.61,15081.0,111.6757,111.6757,111.5462,111.6017,15081.0
2021-04-12 10:45:00,120.59,120.62,120.51,120.53,16873.0,111.5832,111.6109,111.5091,111.5277,16873.0
2021-04-12 10:50:00,120.55,120.61,120.48,120.6,11765.0,111.5462,111.6017,111.4814,111.5924,11765.0
2021-04-12 10:55:00,120.63,120.65,120.53,120.55,22022.0,111.6202,111.6387,111.5277,111.5462,22022.0
2021-04-12 11:00:00,120.56,120.8,120.56,120.74,15865.0,111.5554,111.7775,111.5554,111.722,15865.0
2021-04-12 11:05:00,120.76,120.91,120.73,120.89,15388.0,111.7405,111.8793,111.7127,111.8608,15388.0
2021-04-12 11:10:00,120.9,120.91,120.73,120.91,16499.0,111.87,111.8793,111.7127,111.8793,16499.0
2021-04-12 11:15:00,120.9,121.04,120.88,121.02,12159.0,111.87,111.9996,111.8515,111.9811,12159.0
2021-04-12 11:20:00,121.03,121.3,121.03,121.17,47578.0,111.9903,112.2401,111.9903,112.1198,47578.0
2021-04-12 11:25:00,121.16,121.19,121.05,121.13,19814.0,112.1106,112.1384,112.0088,112.0828,19814.0
2021-04-12 11:30:00,121.17,121.24,121.14,121.22,12150.0,112.1198,112.1846,112.0921,112.1661,12150.0
2021-04-12 11:35:00,121.19,121.33,121.18,121.28,14727.0,112.1384,112.2679,112.1291,112.2216,14727.0
2021-04-12 11:40:00,121.29,121.33,121.14,121.14,18369.0,112.2309,112.2679,112.0921,112.0921,18369.0
2021-04-12 11:45:00,121.14,121.16,120.98,121.03,12821.0,112.0921,112.1106,111.944,111.9903,12821.0
2021-04-12 11:50:00,121.05,121.16,121.01,121.12,13193.0,112.0088,112.1106,111.9718,112.0736,13193.0
2021-04-12 11:55:00,121.14,121.18,121.07,121.12,10694.0,112.0921,112.1291,112.0273,112.0736,10694.0
2021-04-12 12:00:00,121.12,121.23,121.09,121.23,11974.0,112.0736,112.1754,112.0458,112.1754,11974.0
2021-04-12 12:05:00,121.22,121.22,121.11,121.11,10716.0,112.1661,112.1661,112.0643,112.0643,10716.0
2021-04-12 12:10:00,121.13,121.13,121.0,121.01,15450.0,112.0828,112.0828,111.9625,111.9718,15450.0
2021-04-12 12:15:00,121.03,121.14,121.02,121.14,12002.0,111.9903,112.0921,111.9811,112.0921,12002.0
2021-04-12 12:20:00,121.11,121.15,121.05,121.1,19934.0,112.0643,112.1013,112.0088,112.0551,19934.0
2021-04-12 12:25:00,121.12,121.16,121.06,121.13,7965.0,112.0736,112.1106,112.0181,112.0828,7965.0
2021-04-12 12:30:00,121.13,121.25,121.09,121.23,17864.0,112.0828,112.1939,112.0458,112.1754,17864.0
2021-04-12 12:35:00,121.21,121.32,121.21,121.31,9291.0,112.1569,112.2586,112.1569,112.2494,9291.0
2021-04-12 12:40:00,121.31,121.35,121.29,121.31,13269.0,112.2494,112.2864,112.2309,112.2494,13269.0
2021-04-12 12:45:00,121.31,121.32,121.19,121.23,15420.0,112.2494,112.2586,112.1384,112.1754,15420.0
2021-04-12 12:50:00,121.23,121.37,121.23,121.34,10695.0,112.1754,112.3049,112.1754,112.2772,10695.0
2021-04-12 12:55:00,121.32,121.36,121.2,121.21,8871.0,112.2586,112.2957,112.1476,112.1569,8871.0
2021-04-12 13:00:00,121.23,121.27,121.09,121.09,12190.0,112.1754,112.2124,112.0458,112.0458,12190.0
2021-04-12 13:05:00,121.1,121.15,121.09,121.11,18749.0,112.0551,112.1013,112.0458,112.0643,18749.0
2021-04-12 13:10:00,121.13,121.13,121.03,121.06,13337.0,112.0828,112.0828,111.9903,112.0181,13337.0
2021-04-12 13:15:00,121.07,121.07,121.01,121.06,13527.0,112.0273,112.0273,111.9718,112.0181,13527.0
2021-04-12 13:20:00,121.07,121.09,120.98,120.98,10662.0,112.0273,112.0458,111.944,111.944,10662.0
2021-04-12 13:25:00,120.99,121.04,120.92,120.96,8845.0,111.9533,111.9996,111.8885,111.9255,8845.0
2021-04-12 13:30:00,120.96,121.05,120.93,121.05,11104.0,111.9255,112.0088,111.8978,112.0088,11104.0
2021-04-12 13:35:00,121.05,121.15,121.01,121.15,14892.0,112.0088,112.1013,111.9718,112.1013,14892.0
2021-04-12 13:40:00,121.12,121.22,121.1,121.21,23569.0,112.0736,112.1661,112.0551,112.1569,23569.0
2021-04-12 13:45:00,121.2,121.29,121.19,121.28,9218.0,112.1476,112.2309,112.1384,112.2216,9218.0
2021-04-12 13:50:00,121.28,121.28,121.09,121.14,15604.0,112.2216,112.2216,112.0458,112.0921,15604.0
2021-04-12 13:55:00,121.14,121.14,120.98,121.04,12850.0,112.0921,112.0921,111.944,111.9996,12850.0
2021-04-12 14:00:00,121.01,121.14,121.01,121.09,16962.0,111.9718,112.0921,111.9718,112.0458,16962.0
2021-04-12 14:05:00,121.1,121.2,121.1,121.17,13470.0,112.0551,112.1476,112.0551,112.1198,13470.0
2021-04-12 14:10:00,121.15,121.15,121.05,121.06,15057.0,112.1013,112.1013,112.0088,112.0181,15057.0
2021-04-12 14:15:00,121.06,121.09,121.01,121.03,6441.0,112.0181,112.0458,111.9718,111.9903,6441.0
2021-04-12 14:20:00,121.05,121.09,120.99,121.04,8739.0,112.0088,112.0458,111.9533,111.9996,8739.0
2021-04-12 14:25:00,121.06,121.13,121.01,121.09,20763.0,112.0181,112.0828,111.9718,112.0458,20763.0
2021-04-12 14:30:00,121.09,121.12,121.03,121.12,15419.0,112.0458,112.0736,111.9903,112.0736,15419.0
2021-04-12 14:35:00,121.11,121.17,121.08,121.12,13365.0,112.0643,112.1198,112.0366,112.0736,13365.0
2021-04-12 14:40:00,121.12,121.13,120.94,121.03,39853.0,112.0736,112.0828,111.907,111.9903,39853.0
2021-04-12 14:45:00,121.03,121.08,120.94,120.97,13007.0,111.9903,112.0366,111.907,111.9348,13007.0
2021-04-12 14:50:00,120.96,120.96,120.85,120.9,10447.0,111.9255,111.9255,111.8238,111.87,10447.0
2021-04-12 14:55:00,120.89,120.96,120.89,120.93,10213.0,111.8608,111.9255,111.8608,111.8978,10213.0
2021-04-12 15:00:00,120.93,120.99,120.91,120.91,12378.0,111.8978,111.9533,111.8793,111.8793,12378.0
2021-04-12 15:05:00,120.92,121.03,120.91,121.01,12046.0,111.8885,111.9903,111.8793,111.9718,12046.0
2021-04-12 15:10:00,121.02,121.02,120.93,120.96,15228.0,111.9811,111.9811,111.8978,111.9255,15228.0
2021-04-12 15:15:00,120.96,120.96,120.82,120.82,18625.0,111.9255,111.9255,111.796,111.796,18625.0
2021-04-12 15:20:00,120.82,120.85,120.77,120.78,18513.0,111.796,111.8238,111.7497,111.759,18513.0
2021-04-12 15:25:00,120.79,120.79,120.72,120.76,14106.0,111.7682,111.7682,111.7035,111.7405,14106.0
2021-04-12 15:30:00,120.77,120.81,120.72,120.81,37873.0,111.7497,111.7867,111.7035,111.7867,37873.0
2021-04-12 15:35:00,120.81,120.86,120.72,120.85,111020.0,111.7867,111.833,111.7035,111.8238,111020.0
2021-04-12 15:40:00,120.85,120.96,120.83,120.94,29275.0,111.8238,111.9255,111.8052,111.907,29275.0
2021-04-12 15:45:00,120.94,121.04,120.91,120.99,51197.0,111.907,111.9996,111.8793,111.9533,51197.0
2021-04-12 15:50:00,120.99,121.08,120.97,121.0,75265.0,111.9533,112.0366,111.9348,111.9625,75265.0
2021-04-12 15:55:00,121.0,121.09,120.9,121.01,128322.0,111.9625,112.0458,111.87,111.9718,128322.0
2021-04-13 09:30:00,121.05,121.39,120.91,121.25,123944.0,112.0088,112.3234,111.8793,112.1939,123944.0
2021-04-13 09:35:00,121.24,121.75,121.24,121.75,38901.0,112.1846,112.6565,112.1846,112.6565,38901.0
2021-04-13 09:40:00,121.75,121.9,121.65,121.88,22195.0,112.6565,112.7953,112.564,112.7768,22195.0
2021-04-13 09:45:00,121.86,122.2,121.81,122.17,29276.0,112.7583,113.0729,112.712,113.0452,29276.0
2021-04-13 09:50:00,122.17,122.37,122.17,122.35,21487.0,113.0452,113.2302,113.0452,113.2117,21487.0
2021-04-13 09:55:00,122.36,122.72,122.32,122.63,31377.0,113.221,113.5541,113.184,113.4708,31377.0
2021-04-13 10:00:00,122.67,123.47,122.64,123.1,96501.0,113.5078,114.2481,113.4801,113.9057,96501.0
2021-04-13 10:05:00,123.13,123.55,122.99,123.42,94857.0,113.9335,114.3221,113.8039,114.2018,94857.0
2021-04-13 10:10:00,123.48,123.64,123.18,123.41,115436.0,114.2573,114.4054,113.9797,114.1925,115436.0
2021-04-13 10:15:00,123.42,123.62,123.34,123.42,40601.0,114.2018,114.3869,114.1278,114.2018,40601.0
2021-04-13 10:20:00,123.37,123.41,123.0,123.09,22855.0,114.1555,114.1925,113.8132,113.8964,22855.0
2021-04-13 10:25:00,123.09,123.2,122.98,123.17,38213.0,113.8964,113.9982,113.7947,113.9705,38213.0
2021-04-13 10:30:00,123.18,123.28,122.88,123.02,64432.0,113.9797,114.0723,113.7021,113.8317,64432.0
2021-04-13 10:35:00,123.01,123.25,122.96,123.24,27798.0,113.8224,114.0445,113.7762,114.0352,27798.0
2021-04-13 10:40:00,123.22,123.26,123.13,123.17,24729.0,114.0167,114.0537,113.9335,113.9705,24729.0
2021-04-13 10:45:00,123.16,123.22,122.96,122.98,25395.0,113.9612,114.0167,113.7762,113.7947,25395.0
2021-04-13 10:50:00,123.0,123.07,122.66,122.68,33392.0,113.8132,113.8779,113.4986,113.5171,33392.0
2021-04-13 10:55:00,122.68,122.71,122.37,122.51,52020.0,113.5171,113.5448,113.2302,113.3598,52020.0
2021-04-13 11:00:00,122.53,122.58,122.36,122.43,33620.0,113.3783,113.4245,113.221,113.2857,33620.0
2021-04-13 11:05:00,122.4,122.51,122.38,122.51,17520.0,113.258,113.3598,113.2395,113.3598,17520.0
2021-04-13 11:10:00,122.5,122.6,122.46,122.56,21157.0,113.3505,113.443,113.3135,113.406,21157.0
2021-04-13 11:15:00,122.55,122.58,122.3,122.33,15383.0,113.3968,113.4245,113.1655,113.1932,15383.0
2021-04-13 11:20:00,122.33,122.41,122.27,122.41,28495.0,113.1932,113.2672,113.1377,113.2672,28495.0
2021-04-13 11:25:00,122.4,122.4,122.22,122.27,62780.0,113.258,113.258,113.0914,113.1377,62780.0
2021-04-13 11:30:00,122.28,122.3,122.06,122.08,34236.0,113.1469,113.1655,112.9434,112.9619,34236.0
2021-04-13 11:35:00,122.07,122.17,122.0,122.17,17630.0,112.9526,113.0452,112.8879,113.0452,17630.0
2021-04-13 11:40:00,122.14,122.31,122.13,122.26,40614.0,113.0174,113.1747,113.0081,113.1284,40614.0
2021-04-13 11:45:00,122.28,122.39,122.26,122.37,23624.0,113.1469,113.2487,113.1284,113.2302,23624.0
2021-04-13 11:50:00,122.38,122.4,122.31,122.35,14088.0,113.2395,113.258,113.1747,113.2117,14088.0
2021-04-13 11:55:00,122.34,122.42,122.18,122.41,94916.0,113.2025,113.2765,113.0544,113.2672,94916.0
2021-04-13 12:00:00,122.41,122.52,122.38,122.39,21101.0,113.2672,113.369,113.2395,113.2487,21101.0
2021-04-13 12:05:00,122.39,122.39,122.18,122.19,12433.0,113.2487,113.2487,113.0544,113.0637,12433.0
2021-04-13 12:10:00,122.19,122.33,122.19,122.29,15600.0,113.0637,113.1932,113.0637,113.1562,15600.0
2021-04-13 12:15:00,122.3,122.4,122.29,122.4,20989.0,113.1655,113.258,113.1562,113.258,20989.0
2021-04-13 12:20:00,122.39,122.52,122.36,122.44,22566.0,113.2487,113.369,113.221,113.295,22566.0
2021-04-13 12:25:00,122.45,122.55,122.41,122.49,19599.0,113.3042,113.3968,113.2672,113.3413,19599.0
2021-04-13 12:30:00,122.49,122.54,122.45,122.45,17361.0,113.3413,113.3875,113.3042,113.3042,17361.0
2021-04-13 12:35:00,122.47,122.48,122.34,122.35,10743.0,113.3228,113.332,113.2025,113.2117,10743.0
2021-04-13 12:40:00,122.37,122.49,122.37,122.46,13964.0,113.2302,113.3413,113.2302,113.3135,13964.0
2021-04-13 12:45:00,122.46,122.49,122.41,122.44,11511.0,113.3135,113.3413,113.2672,113.295,11511.0
2021-04-13 12:50:00,122.44,122.45,122.41,122.43,11479.0,113.295,113.3042,113.2672,113.2857,11479.0
2021-04-13 12:55:00,122.44,122.49,122.41,122.45,17756.0,113.295,113.3413,113.2672,113.3042,17756.0
2021-04-13 13:00:00,122.45,122.53,122.44,122.47,15638.0,113.3042,113.3783,113.295,113.3228,15638.0
2021-04-13 13:05:00,122.48,122.51,122.33,122.33,40179.0,113.332,113.3598,113.1932,113.1932,40179.0
2021-04-13 13:10:00,122.32,122.44,122.28,122.43,24445.0,113.184,113.295,113.1469,113.2857,24445.0
2021-04-13 13:15:00,122.44,122.53,122.43,122.53,14658.0,113.295,113.3783,113.2857,113.3783,14658.0
2021-04-13 13:20:00,122.51,122.58,122.49,122.58,22765.0,113.3598,113.4245,113.3413,113.4245,22765.0
2021-04-13 13:25:00,122.57,122.66,122.56,122.64,28364.0,113.4153,113.4986,113.406,113.4801,28364.0
2021-04-13 13:30:00,122.65,122.66,122.58,122.58,8596.0,113.4893,113.4986,113.4245,113.4245,8596.0
2021-04-13 13:35:00,122.59,122.63,122.57,122.58,7859.0,113.4338,113.4708,113.4153,113.4245,7859.0
2021-04-13 13:40:00,122.58,122.66,122.56,122.61,21740.0,113.4245,113.4986,113.406,113.4523,21740.0
2021-04-13 13:45:00,122.61,122.71,122.61,122.68,15272.0,113.4523,113.5448,113.4523,113.5171,15272.0
2021-04-13 13:50:00,122.66,122.79,122.64,122.76,29927.0,113.4986,113.6189,113.4801,113.5911,29927.0
2021-04-13 13:55:00,122.78,122.83,122.72,122.73,16569.0,113.6096,113.6559,113.5541,113.5633,16569.0
2021-04-13 14:00:00,122.72,122.72,122.62,122.64,19362.0,113.5541,113.5541,113.4615,113.4801,19362.0
2021-04-13 14:05:00,122.65,122.76,122.64,122.72,25714.0,113.4893,113.5911,113.4801,113.5541,25714.0
2021-04-13 14:10:00,122.73,122.81,122.68,122.81,33769.0,113.5633,113.6374,113.5171,113.6374,33769.0
2021-04-13 14:15:00,122.81,122.9,122.8,122.89,29853.0,113.6374,113.7206,113.6281,113.7114,29853.0
2021-04-13 14:20:00,122.9,122.99,122.88,122.96,24889.0,113.7206,113.8039,113.7021,113.7762,24889.0
2021-04-13 14:25:00,122.95,123.09,122.95,123.09,26718.0,113.7669,113.8964,113.7669,113.8964,26718.0
2021-04-13 14:30:00,123.09,123.09,122.93,122.94,20701.0,113.8964,113.8964,113.7484,113.7576,20701.0
2021-04-13 14:35:00,122.96,123.01,122.94,123.01,19446.0,113.7762,113.8224,113.7576,113.8224,19446.0
2021-04-13 14:40:00,123.0,123.04,122.93,123.03,25901.0,113.8132,113.8502,113.7484,113.8409,25901.0
2021-04-13 14:45:00,123.03,123.06,122.94,123.05,35653.0,113.8409,113.8687,113.7576,113.8594,35653.0
2021-04-13 14:50:00,123.06,123.19,123.01,123.15,37746.0,113.8687,113.989,113.8224,113.952,37746.0
2021-04-13 14:55:00,123.15,123.22,123.12,123.18,40700.0,113.952,114.0167,113.9242,113.9797,40700.0
2021-04-13 15:00:00,123.18,123.23,123.13,123.19,31720.0,113.9797,114.026,113.9335,113.989,31720.0
2021-04-13 15:05:00,123.2,123.21,123.02,123.09,25825.0,113.9982,114.0075,113.8317,113.8964,25825.0
2021-04-13 15:10:00,123.1,123.14,123.03,123.07,20180.0,113.9057,113.9427,113.8409,113.8779,20180.0
2021-04-13 15:15:00,123.08,123.19,123.07,123.19,16001.0,113.8872,113.989,113.8779,113.989,16001.0
2021-04-13 15:20:00,123.18,123.27,123.16,123.17,36284.0,113.9797,114.063,113.9612,113.9705,36284.0
2021-04-13 15:25:00,123.18,123.22,123.09,123.17,38749.0,113.9797,114.0167,113.8964,113.9705,38749.0
2021-04-13 15:30:00,123.2,123.21,123.07,123.1,39062.0,113.9982,114.0075,113.8779,113.9057,39062.0
2021-04-13 15:35:00,123.09,123.09,122.86,122.87,43891.0,113.8964,113.8964,113.6836,113.6929,43891.0
2021-04-13 15:40:00,122.87,122.92,122.8,122.81,56169.0,113.6929,113.7391,113.6281,113.6374,56169.0
2021-04-13 15:45:00,122.8,123.02,122.8,123.02,49565.0,113.6281,113.8317,113.6281,113.8317,49565.0
2021-04-13 15:50:00,123.01,123.01,122.81,122.91,74288.0,113.8224,113.8224,113.6374,113.7299,74288.0
2021-04-13 15:55:00,122.89,123.11,122.86,123.01,273660.0,113.7114,113.915,113.6836,113.8224,273660.0
2021-04-14 09:30:00,122.55,122.83,122.34,122.47,237890.0,113.8168,114.0768,113.6217,113.7425,237890.0
2021-04-14 09:35:00,122.43,122.74,122.19,122.63,98278.0,113.7053,113.9932,113.4824,113.8911,98278.0
2021-04-14 09:40:00,122.63,122.63,122.37,122.42,49646.0,113.8911,113.8911,113.6496,113.696,49646.0
2021-04-14 09:45:00,122.39,122.5,122.37,122.41,134687.0,113.6682,113.7703,113.6496,113.6867,134687.0
2021-04-14 09:50:00,122.38,122.63,122.33,122.63,32146.0,113.6589,113.8911,113.6124,113.8911,32146.0
2021-04-14 09:55:00,122.63,122.64,122.35,122.43,59986.0,113.8911,113.9004,113.631,113.7053,59986.0
2021-04-14 10:00:00,122.43,122.44,122.27,122.33,21157.0,113.7053,113.7146,113.5567,113.6124,21157.0
2021-04-14 10:05:00,122.33,122.35,122.0,122.26,47401.0,113.6124,113.631,113.306,113.5474,47401.0
2021-04-14 10:10:00,122.23,122.3,121.84,121.9,47745.0,113.5196,113.5846,113.1574,113.2131,47745.0
2021-04-14 10:15:00,121.9,122.1,121.89,122.02,41832.0,113.2131,113.3988,113.2038,113.3245,41832.0
2021-04-14 10:20:00,122.02,122.09,121.92,121.98,32458.0,113.3245,113.3895,113.2317,113.2874,32458.0
2021-04-14 10:25:00,121.96,122.08,121.96,122.04,37918.0,113.2688,113.3803,113.2688,113.3431,37918.0
2021-04-14 10:30:00,122.05,122.08,121.98,122.02,32249.0,113.3524,113.3803,113.2874,113.3245,32249.0
2021-04-14 10:35:00,122.02,122.04,121.7,121.72,29891.0,113.3245,113.3431,113.0273,113.0459,29891.0
2021-04-14 10:40:00,121.7,121.87,121.66,121.85,24456.0,113.0273,113.1852,112.9902,113.1667,24456.0
2021-04-14 10:45:00,121.89,121.98,121.84,121.96,35325.0,113.2038,113.2874,113.1574,113.2688,35325.0
2021-04-14 10:50:00,121.93,122.05,121.83,121.85,46058.0,113.2409,113.3524,113.1481,113.1667,46058.0
2021-04-14 10:55:00,121.87,121.93,121.75,121.75,30900.0,113.1852,113.2409,113.0738,113.0738,30900.0
2021-04-14 11:00:00,121.75,121.78,121.53,121.55,37982.0,113.0738,113.1016,112.8695,112.888,37982.0
2021-04-14 11:05:00,121.55,122.02,121.54,121.99,32927.0,112.888,113.3245,112.8787,113.2967,32927.0
2021-04-14 11:10:00,122.0,122.03,121.91,122.02,26609.0,113.306,113.3338,113.2224,113.3245,26609.0
2021-04-14 11:15:00,122.01,122.05,121.89,121.96,25480.0,113.3152,113.3524,113.2038,113.2688,25480.0
2021-04-14 11:20:00,121.98,122.03,121.82,121.88,35284.0,113.2874,113.3338,113.1388,113.1945,35284.0
2021-04-14 11:25:00,121.87,121.9,121.78,121.9,20540.0,113.1852,113.2131,113.1016,113.2131,20540.0
2021-04-14 11:30:00,121.9,122.0,121.86,121.9,18203.0,113.2131,113.306,113.1759,113.2131,18203.0
2021-04-14 11:35:00,121.93,121.93,121.83,121.86,11038.0,113.2409,113.2409,113.1481,113.1759,11038.0
2021-04-14 11:40:00,121.85,121.86,121.73,121.76,12014.0,113.1667,113.1759,113.0552,113.0831,12014.0
2021-04-14 11:45:00,121.78,121.81,121.68,121.74,9630.0,113.1016,113.1295,113.0088,113.0645,9630.0
2021-04-14 11:50:00,121.75,121.9,121.73,121.9,8776.0,113.0738,113.2131,113.0552,113.2131,8776.0
2021-04-14 11:55:00,121.91,121.96,121.85,121.86,15455.0,113.2224,113.2688,113.1667,113.1759,15455.0
2021-04-14 12:00:00,121.87,121.88,121.7,121.7,20368.0,113.1852,113.1945,113.0273,113.0273,20368.0
2021-04-14 12:05:00,121.7,121.91,121.7,121.86,8866.0,113.0273,113.2224,113.0273,113.1759,8866.0
2021-04-14 12:10:00,121.85,121.87,121.79,121.84,11987.0,113.1667,113.1852,113.1109,113.1574,11987.0
2021-04-14 12:15:00,121.82,121.87,121.74,121.76,11637.0,113.1388,113.1852,113.0645,113.0831,11637.0
2021-04-14 12:20:00,121.76,121.77,121.64,121.66,15462.0,113.0831,113.0924,112.9716,112.9902,15462.0
2021-04-14 12:25:00,121.64,121.7,121.52,121.57,65717.0,112.9716,113.0273,112.8602,112.9066,65717.0
2021-04-14 12:30:00,121.57,121.59,121.44,121.56,54597.0,112.9066,112.9252,112.7859,112.8973,54597.0
2021-04-14 12:35:00,121.55,121.63,121.54,121.59,15642.0,112.888,112.9623,112.8787,112.9252,15642.0
2021-04-14 12:40:00,121.6,121.66,121.54,121.55,13427.0,112.9345,112.9902,112.8787,112.888,13427.0
2021-04-14 12:45:00,121.55,121.56,121.37,121.38,31483.0,112.888,112.8973,112.7209,112.7301,31483.0
2021-04-14 12:50:00,121.37,121.43,121.31,121.32,28469.0,112.7209,112.7766,112.6651,112.6744,28469.0
2021-04-14 12:55:00,121.33,121.41,121.28,121.39,41986.0,112.6837,112.758,112.6373,112.7394,41986.0
2021-04-14 13:00:00,121.4,121.63,121.39,121.63,22417.0,112.7487,112.9623,112.7394,112.9623,22417.0
2021-04-14 13:05:00,121.62,121.73,121.58,121.72,65062.0,112.953,113.0552,112.9159,113.0459,65062.0
2021-04-14 13:10:00,121.73,121.93,121.73,121.84,23170.0,113.0552,113.2409,113.0552,113.1574,23170.0
2021-04-14 13:15:00,121.83,121.85,121.78,121.82,14765.0,113.1481,113.1667,113.1016,113.1388,14765.0
2021-04-14 13:20:00,121.82,121.83,121.71,121.77,30317.0,113.1388,113.1481,113.0366,113.0924,30317.0
2021-04-14 13:25:00,121.76,122.0,121.76,121.99,15598.0,113.0831,113.306,113.0831,113.2967,15598.0
2021-04-14 13:30:00,121.99,122.08,121.96,122.0,93320.0,113.2967,113.3803,113.2688,113.306,93320.0
2021-04-14 13:35:00,122.0,122.02,121.84,121.9,17315.0,113.306,113.3245,113.1574,113.2131,17315.0
2021-04-14 13:40:00,121.9,121.91,121.82,121.86,16065.0,113.2131,113.2224,113.1388,113.1759,16065.0
2021-04-14 13:45:00,121.84,121.91,121.76,121.87,24644.0,113.1574,113.2224,113.0831,113.1852,24644.0
2021-04-14 13:50:00,121.87,121.87,121.7,121.76,38616.0,113.1852,113.1852,113.0273,113.0831,38616.0
2021-04-14 13:55:00,121.77,121.77,121.44,121.59,33670.0,113.0924,113.0924,112.7859,112.9252,33670.0
2021-04-14 14:00:00,121.6,121.63,121.47,121.5,36910.0,112.9345,112.9623,112.8137,112.8416,36910.0
2021-04-14 14:05:00,121.5,121.5,121.31,121.35,20212.0,112.8416,112.8416,112.6651,112.7023,20212.0
2021-04-14 14:10:00,121.35,121.53,121.33,121.53,33380.0,112.7023,112.8695,112.6837,112.8695,33380.0
2021-04-14 14:15:00,121.5,121.55,121.36,121.45,29799.0,112.8416,112.888,112.7116,112.7952,29799.0
2021-04-14 14:20:00,121.47,121.62,121.44,121.62,28424.0,112.8137,112.953,112.7859,112.953,28424.0
2021-04-14 14:25:00,121.62,121.72,121.49,121.59,42130.0,112.953,113.0459,112.8323,112.9252,42130.0
2021-04-14 14:30:00,121.59,121.67,121.55,121.66,18443.0,112.9252,112.9995,112.888,112.9902,18443.0
2021-04-14 14:35:00,121.66,121.74,121.64,121.71,48547.0,112.9902,113.0645,112.9716,113.0366,48547.0
2021-04-14 14:40:00,121.71,121.76,121.61,121.72,28529.0,113.0366,113.0831,112.9438,113.0459,28529.0
2021-04-14 14:45:00,121.72,121.78,121.56,121.59,25872.0,113.0459,113.1016,112.8973,112.9252,25872.0
2021-04-14 14:50:00,121.6,121.61,121.47,121.49,35688.0,112.9345,112.9438,112.8137,112.8323,35688.0
2021-04-14 14:55:00,121.49,121.75,121.49,121.71,38449.0,112.8323,113.0738,112.8323,113.0366,38449.0
2021-04-14 15:00:00,121.71,121.82,121.7,121.8,44788.0,113.0366,113.1388,113.0273,113.1202,44788.0
2021-04-14 15:05:00,121.79,121.89,121.7,121.76,25291.0,113.1109,113.2038,113.0273,113.0831,25291.0
2021-04-14 15:10:00,121.77,121.79,121.67,121.78,26129.0,113.0924,113.1109,112.9995,113.1016,26129.0
2021-04-14 15:15:00,121.77,121.83,121.73,121.75,29656.0,113.0924,113.1481,113.0552,113.0738,29656.0
2021-04-14 15:20:00,121.75,121.75,121.63,121.68,27916.0,113.0738,113.0738,112.9623,113.0088,27916.0
2021-04-14 15:25:00,121.68,121.74,121.59,121.74,27652.0,113.0088,113.0645,112.9252,113.0645,27652.0
2021-04-14 15:30:00,121.74,121.85,121.67,121.77,30161.0,113.0645,113.1667,112.9995,113.0924,30161.0
2021-04-14 15:35:00,121.76,121.78,121.55,121.6,33905.0,113.0831,113.1016,112.888,112.9345,33905.0
2021-04-14 15:40:00,121.61,121.61,121.47,121.51,44507.0,112.9438,112.9438,112.8137,112.8509,44507.0
2021-04-14 15:45:00,121.51,121.55,121.35,121.36,77604.0,112.8509,112.888,112.7023,112.7116,77604.0
2021-04-14 15:50:00,121.34,121.55,121.32,121.53,141504.0,112.693,112.888,112.6744,112.8695,141504.0
2021-04-14 15:55:00,121.51,121.56,121.36,121.48,287393.0,112.8509,112.8973,112.7116,112.823,287393.0
2021-04-15 09:30:00,122.4,122.67,121.9,122.43,147766.0,113.6775,113.9282,113.2131,113.7053,147766.0
2021-04-15 09:35:00,122.46,122.55,122.17,122.4,141983.0,113.7332,113.8168,113.4638,113.6775,141983.0
2021-04-15 09:40:00,122.44,122.57,122.28,122.29,56160.0,113.7146,113.8353,113.566,113.5753,56160.0
2021-04-15 09:45:00,122.3,123.1,122.18,123.01,88126.0,113.5846,114.3276,113.4731,114.244,88126.0
2021-04-15 09:50:00,123.01,123.13,122.85,122.92,31849.0,114.244,114.3554,114.0954,114.1604,31849.0
2021-04-15 09:55:00,122.94,122.94,122.6,122.64,38481.0,114.179,114.179,113.8632,113.9004,38481.0
2021-04-15 10:00:00,122.64,123.02,122.63,123.0,23616.0,113.9004,114.2533,113.8911,114.2347,23616.0
2021-04-15 10:05:00,122.99,123.06,122.89,123.03,22127.0,114.2254,114.2904,114.1325,114.2626,22127.0
2021-04-15 10:10:00,123.0,123.05,122.9,123.0,16010.0,114.2347,114.2811,114.1418,114.2347,16010.0
2021-04-15 10:15:00,123.0,123.19,123.0,123.17,30815.0,114.2347,114.4112,114.2347,114.3926,30815.0
2021-04-15 10:20:00,123.17,123.27,123.13,123.23,94083.0,114.3926,114.4855,114.3554,114.4483,94083.0
2021-04-15 10:25:00,123.24,123.24,123.06,123.08,134041.0,114.4576,114.4576,114.2904,114.309,134041.0
2021-04-15 10:30:00,123.07,123.52,123.0,123.5,87578.0,114.2997,114.7176,114.2347,114.6991,87578.0
2021-04-15 10:35:00,123.5,123.62,123.3,123.61,28324.0,114.6991,114.8105,114.5133,114.8012,28324.0
2021-04-15 10:40:00,123.59,123.65,123.51,123.58,32338.0,114.7827,114.8384,114.7084,114.7734,32338.0
2021-04-15 10:45:00,123.56,123.58,123.42,123.47,20183.0,114.7548,114.7734,114.6248,114.6712,20183.0
2021-04-15 10:50:00,123.47,123.63,123.46,123.62,41353.0,114.6712,114.8198,114.6619,114.8105,41353.0
2021-04-15 10:55:00,123.69,123.88,123.66,123.87,38301.0,114.8755,115.052,114.8477,115.0427,38301.0
2021-04-15 11:00:00,123.87,124.25,123.82,124.25,47758.0,115.0427,115.3956,114.9963,115.3956,47758.0
2021-04-15 11:05:00,124.24,124.26,124.12,124.19,43281.0,115.3863,115.4049,115.2749,115.3399,43281.0
2021-04-15 11:10:00,124.22,124.32,124.1,124.31,40103.0,115.3678,115.4606,115.2563,115.4513,40103.0
2021-04-15 11:15:00,124.31,124.39,124.28,124.33,45569.0,115.4513,115.5256,115.4235,115.4699,45569.0
2021-04-15 11:20:00,124.34,124.5,124.27,124.39,55966.0,115.4792,115.6278,115.4142,115.5256,55966.0
2021-04-15 11:25:00,124.39,124.61,124.37,124.57,55055.0,115.5256,115.73,115.5071,115.6928,55055.0
2021-04-15 11:30:00,124.57,124.68,124.46,124.47,51343.0,115.6928,115.795,115.5907,115.5999,51343.0
2021-04-15 11:35:00,124.46,124.48,124.09,124.1,38020.0,115.5907,115.6092,115.247,115.2563,38020.0
2021-04-15 11:40:00,124.1,124.11,123.93,123.95,25267.0,115.2563,115.2656,115.0984,115.117,25267.0
2021-04-15 11:45:00,123.95,124.01,123.89,123.98,14677.0,115.117,115.1727,115.0613,115.1449,14677.0
2021-04-15 11:50:00,124.0,124.05,123.98,124.01,13052.0,115.1634,115.2099,115.1449,115.1727,13052.0
2021-04-15 11:55:00,124.0,124.0,123.88,123.9,18839.0,115.1634,115.1634,115.052,115.0706,18839.0
2021-04-15 12:00:00,123.91,124.01,123.87,123.93,14179.0,115.0798,115.1727,115.0427,115.0984,14179.0
2021-04-15 12:05:00,123.91,123.96,123.86,123.95,21688.0,115.0798,115.1263,115.0334,115.117,21688.0
2021-04-15 12:10:00,123.93,124.11,123.92,124.07,15507.0,115.0984,115.2656,115.0891,115.2284,15507.0
2021-04-15 12:15:00,124.04,124.13,124.02,124.12,9891.0,115.2006,115.2842,115.182,115.2749,9891.0
2021-04-15 12:20:00,124.13,124.17,124.02,124.04,19253.0,115.2842,115.3213,115.182,115.2006,19253.0
2021-04-15 12:25:00,124.04,124.15,124.03,124.12,11661.0,115.2006,115.3027,115.1913,115.2749,11661.0
2021-04-15 12:30:00,124.13,124.32,124.11,124.16,20605.0,115.2842,115.4606,115.2656,115.312,20605.0
2021-04-15 12:35:00,124.17,124.23,124.16,124.23,7927.0,115.3213,115.377,115.312,115.377,7927.0
2021-04-15 12:40:00,124.2,124.22,124.1,124.13,10325.0,115.3492,115.3678,115.2563,115.2842,10325.0
2021-04-15 12:45:00,124.1,124.22,124.05,124.06,19394.0,115.2563,115.3678,115.2099,115.2192,19394.0
2021-04-15 12:50:00,124.07,124.11,124.02,124.04,18301.0,115.2284,115.2656,115.182,115.2006,18301.0
2021-04-15 12:55:00,124.04,124.13,124.02,124.03,29084.0,115.2006,115.2842,115.182,115.1913,29084.0
2021-04-15 13:00:00,124.05,124.1,123.93,123.96,17202.0,115.2099,115.2563,115.0984,115.1263,17202.0
2021-04-15 13:05:00,123.98,123.98,123.76,123.78,60667.0,115.1449,115.1449,114.9405,114.9591,60667.0
2021-04-15 13:10:00,123.78,123.95,123.76,123.92,9598.0,114.9591,115.117,114.9405,115.0891,9598.0
2021-04-15 13:15:00,123.92,124.01,123.9,123.97,11201.0,115.0891,115.1727,115.0706,115.1356,11201.0
2021-04-15 13:20:00,123.95,124.07,123.95,124.04,12614.0,115.117,115.2284,115.117,115.2006,12614.0
2021-04-15 13:25:00,124.01,124.03,123.98,124.01,13397.0,115.1727,115.1913,115.1449,115.1727,13397.0
2021-04-15 13:30:00,124.01,124.15,124.01,124.14,22749.0,115.1727,115.3027,115.1727,115.2935,22749.0
2021-04-15 13:35:00,124.15,124.24,124.1,124.2,17642.0,115.3027,115.3863,115.2563,115.3492,17642.0
2021-04-15 13:40:00,124.22,124.31,124.21,124.29,14914.0,115.3678,115.4513,115.3585,115.4328,14914.0
2021-04-15 13:45:00,124.3,124.36,124.27,124.28,17198.0,115.4421,115.4978,115.4142,115.4235,17198.0
2021-04-15 13:50:00,124.27,124.37,124.2,124.21,118728.0,115.4142,115.5071,115.3492,115.3585,118728.0
2021-04-15 13:55:00,124.19,124.25,123.87,123.94,23486.0,115.3399,115.3956,115.0427,115.1077,23486.0
2021-04-15 14:00:00,123.94,124.02,123.81,124.02,13585.0,115.1077,115.182,114.987,115.182,13585.0
2021-04-15 14:05:00,124.02,124.15,123.97,123.97,19196.0,115.182,115.3027,115.1356,115.1356,19196.0
2021-04-15 14:10:00,124.0,124.1,123.99,124.09,14172.0,115.1634,115.2563,115.1541,115.247,14172.0
2021-04-15 14:15:00,124.1,124.29,124.06,124.2,22960.0,115.2563,115.4328,115.2192,115.3492,22960.0
2021-04-15 14:20:00,124.21,124.25,124.13,124.19,30591.0,115.3585,115.3956,115.2842,115.3399,30591.0
2021-04-15 14:25:00,124.2,124.36,124.2,124.3,33418.0,115.3492,115.4978,115.3492,115.4421,33418.0
2021-04-15 14:30:00,124.32,124.34,124.23,124.32,18646.0,115.4606,115.4792,115.377,115.4606,18646.0
2021-04-15 14:35:00,124.32,124.45,124.26,124.29,55002.0,115.4606,115.5814,115.4049,115.4328,55002.0
2021-04-15 14:40:00,124.3,124.32,124.13,124.13,12690.0,115.4421,115.4606,115.2842,115.2842,12690.0
2021-04-15 14:45:00,124.13,124.17,124.08,124.09,14670.0,115.2842,115.3213,115.2377,115.247,14670.0
2021-04-15 14:50:00,124.08,124.1,124.04,124.04,14171.0,115.2377,115.2563,115.2006,115.2006,14171.0
2021-04-15 14:55:00,124.06,124.17,123.95,124.13,16248.0,115.2192,115.3213,115.117,115.2842,16248.0
2021-04-15 15:00:00,124.13,124.13,123.98,123.98,14934.0,115.2842,115.2842,115.1449,115.1449,14934.0
2021-04-15 15:05:00,124.0,124.0,123.87,123.91,17728.0,115.1634,115.1634,115.0427,115.0798,17728.0
2021-04-15 15:10:00,123.9,123.92,123.81,123.92,16950.0,115.0706,115.0891,114.987,115.0891,16950.0
2021-04-15 15:15:00,123.91,123.99,123.88,123.95,25354.0,115.0798,115.1541,115.052,115.117,25354.0
2021-04-15 15:20:00,123.96,124.02,123.91,123.97,24121.0,115.1263,115.182,115.0798,115.1356,24121.0
2021-04-15 15:25:00,123.98,124.01,123.88,123.92,22368.0,115.1449,115.1727,115.052,115.0891,22368.0
2021-04-15 15:30:00,123.92,124.01,123.84,123.96,34467.0,115.0891,115.1727,115.0148,115.1263,34467.0
2021-04-15 15:35:00,123.97,123.98,123.81,123.86,55172.0,115.1356,115.1449,114.987,115.0334,55172.0
2021-04-15 15:40:00,123.86,123.91,123.8,123.89,69131.0,115.0334,115.0798,114.9777,115.0613,69131.0
2021-04-15 15:45:00,123.89,124.04,123.85,123.89,77671.0,115.0613,115.2006,115.0241,115.0613,77671.0
2021-04-15 15:50:00,123.89,123.93,123.77,123.78,84548.0,115.0613,115.0984,114.9498,114.9591,84548.0
2021-04-15 15:55:00,123.78,124.0,123.78,123.93,255360.0,114.9591,115.1634,114.9591,115.0984,255360.0
2021-04-16 09:30:00,124.39,124.49,123.26,123.28,506111.0,115.5256,115.6185,114.4762,114.4947,506111.0
2021-04-16 09:35:00,123.36,123.56,122.95,123.54,68784.0,114.569,114.7548,114.1883,114.7362,68784.0
2021-04-16 09:40:00,123.49,123.86,123.49,123.71,29274.0,114.6898,115.0334,114.6898,114.8941,29274.0
2021-04-16 09:45:00,123.73,123.73,123.34,123.4,39856.0,114.9127,114.9127,114.5505,114.6062,39856.0
2021-04-16 09:50:00,123.4,123.79,123.28,123.78,28007.0,114.6062,114.9684,114.4947,114.9591,28007.0
2021-04-16 09:55:00,123.83,123.9,123.74,123.79,22072.0,115.0056,115.0706,114.922,114.9684,22072.0
2021-04-16 10:00:00,123.82,123.91,123.51,123.51,28616.0,114.9963,115.0798,114.7084,114.7084,28616.0
2021-04-16 10:05:00,123.53,123.85,123.51,123.69,20316.0,114.7269,115.0241,114.7084,114.8755,20316.0
2021-04-16 10:10:00,123.67,123.88,123.55,123.88,24244.0,114.857,115.052,114.7455,115.052,24244.0
2021-04-16 10:15:00,123.86,123.98,123.5,123.52,22386.0,115.0334,115.1449,114.6991,114.7176,22386.0
2021-04-16 10:20:00,123.5,123.68,123.41,123.6,23155.0,114.6991,114.8662,114.6155,114.7919,23155.0
2021-04-16 10:25:00,123.57,123.62,123.5,123.53,21848.0,114.7641,114.8105,114.6991,114.7269,21848.0
2021-04-16 10:30:00,123.53,123.54,123.15,123.21,32179.0,114.7269,114.7362,114.374,114.4297,32179.0
2021-04-16 10:35:00,123.22,123.5,123.21,123.22,34191.0,114.439,114.6991,114.4297,114.439,34191.0
2021-04-16 10:40:00,123.25,123.34,123.2,123.3,20951.0,114.4669,114.5505,114.4204,114.5133,20951.0
2021-04-16 10:45:00,123.28,123.38,123.26,123.33,23146.0,114.4947,114.5876,114.4762,114.5412,23146.0
2021-04-16 10:50:00,123.32,123.34,123.14,123.25,21614.0,114.5319,114.5505,114.3647,114.4669,21614.0
2021-04-16 10:55:00,123.23,123.47,123.23,123.47,22987.0,114.4483,114.6712,114.4483,114.6712,22987.0
2021-04-16 11:00:00,123.47,123.57,123.23,123.33,24547.0,114.6712,114.7641,114.4483,114.5412,24547.0
2021-04-16 11:05:00,123.35,123.35,123.19,123.26,19231.0,114.5598,114.5598,114.4112,114.4762,19231.0
2021-04-16 11:10:00,123.27,123.41,123.15,123.16,17990.0,114.4855,114.6155,114.374,114.3833,17990.0
2021-04-16 11:15:00,123.14,123.28,123.08,123.22,26663.0,114.3647,114.4947,114.309,114.439,26663.0
2021-04-16 11:20:00,123.22,123.23,123.1,123.12,18109.0,114.439,114.4483,114.3276,114.3461,18109.0
2021-04-16 11:25:00,123.14,123.35,123.11,123.25,31781.0,114.3647,114.5598,114.3369,114.4669,31781.0
2021-04-16 11:30:00,123.24,123.3,123.13,123.14,17151.0,114.4576,114.5133,114.3554,114.3647,17151.0
2021-04-16 11:35:00,123.14,123.3,123.12,123.28,11511.0,114.3647,114.5133,114.3461,114.4947,11511.0
2021-04-16 11:40:00,123.28,123.49,123.2,123.49,18102.0,114.4947,114.6898,114.4204,114.6898,18102.0
2021-04-16 11:45:00,123.48,123.56,123.41,123.41,14766.0,114.6805,114.7548,114.6155,114.6155,14766.0
2021-04-16 11:50:00,123.4,123.46,123.36,123.43,13060.0,114.6062,114.6619,114.569,114.6341,13060.0
2021-04-16 11:55:00,123.45,123.56,123.36,123.55,19291.0,114.6526,114.7548,114.569,114.7455,19291.0
2021-04-16 12:00:00,123.56,123.57,123.47,123.53,21489.0,114.7548,114.7641,114.6712,114.7269,21489.0
2021-04-16 12:05:00,123.5,123.69,123.46,123.66,45307.0,114.6991,114.8755,114.6619,114.8477,45307.0
2021-04-16 12:10:00,123.66,123.71,123.58,123.62,17931.0,114.8477,114.8941,114.7734,114.8105,17931.0
2021-04-16 12:15:00,123.62,123.66,123.55,123.55,22281.0,114.8105,114.8477,114.7455,114.7455,22281.0
2021-04-16 12:20:00,123.57,123.65,123.54,123.63,25809.0,114.7641,114.8384,114.7362,114.8198,25809.0
2021-04-16 12:25:00,123.63,123.74,123.6,123.73,27943.0,114.8198,114.922,114.7919,114.9127,27943.0
2021-04-16 12:30:00,123.73,123.86,123.71,123.82,24898.0,114.9127,115.0334,114.8941,114.9963,24898.0
2021-04-16 12:35:00,123.81,123.88,123.78,123.83,12791.0,114.987,115.052,114.9591,115.0056,12791.0
2021-04-16 12:40:00,123.84,123.84,123.71,123.75,19218.0,115.0148,115.0148,114.8941,114.9313,19218.0
2021-04-16 12:45:00,123.75,123.76,123.66,123.66,14474.0,114.9313,114.9405,114.8477,114.8477,14474.0
2021-04-16 12:50:00,123.66,123.68,123.56,123.66,16268.0,114.8477,114.8662,114.7548,114.8477,16268.0
2021-04-16 12:55:00,123.66,123.76,123.66,123.75,15961.0,114.8477,114.9405,114.8477,114.9313,15961.0
2021-04-16 13:00:00,123.73,123.77,123.7,123.76,17142.0,114.9127,114.9498,114.8848,114.9405,17142.0
2021-04-16 13:05:00,123.77,123.83,123.75,123.83,16345.0,114.9498,115.0056,114.9313,115.0056,16345.0
2021-04-16 13:10:00,123.83,123.95,123.83,123.94,15841.0,115.0056,115.117,115.0056,115.1077,15841.0
2021-04-16 13:15:00,123.93,123.99,123.9,123.93,16230.0,115.0984,115.1541,115.0706,115.0984,16230.0
2021-04-16 13:20:00,123.94,124.03,123.92,124.02,15757.0,115.1077,115.1913,115.0891,115.182,15757.0
2021-04-16 13:25:00,124.02,124.05,123.98,124.03,17514.0,115.182,115.2099,115.1449,115.1913,17514.0
2021-04-16 13:30:00,124.02,124.08,123.94,124.0,24029.0,115.182,115.2377,115.1077,115.1634,24029.0
2021-04-16 13:35:00,124.01,124.06,123.95,124.02,21341.0,115.1727,115.2192,115.117,115.182,21341.0
2021-04-16 13:40:00,123.99,123.99,123.88,123.94,21172.0,115.1541,115.1541,115.052,115.1077,21172.0
2021-04-16 13:45:00,123.95,124.04,123.93,123.95,12574.0,115.117,115.2006,115.0984,115.117,12574.0
2021-04-16 13:50:00,123.95,123.96,123.87,123.9,18123.0,115.117,115.1263,115.0427,115.0706,18123.0
2021-04-16 13:55:00,123.9,123.94,123.8,123.82,16749.0,115.0706,115.1077,114.9777,114.9963,16749.0
2021-04-16 14:00:00,123.83,124.02,123.83,123.98,25798.0,115.0056,115.182,115.0056,115.1449,25798.0
2021-04-16 14:05:00,123.96,124.0,123.88,123.98,21486.0,115.1263,115.1634,115.052,115.1449,21486.0
2021-04-16 14:10:00,123.99,124.14,123.97,124.08,23148.0,115.1541,115.2935,115.1356,115.2377,23148.0
2021-04-16 14:15:00,124.09,124.1,123.99,124.06,27095.0,115.247,115.2563,115.1541,115.2192,27095.0
2021-04-16 14:20:00,124.05,124.08,123.96,124.01,21399.0,115.2099,115.2377,115.1263,115.1727,21399.0
2021-04-16 14:25:00,124.01,124.05,123.97,124.05,14595.0,115.1727,115.2099,115.1356,115.2099,14595.0
2021-04-16 14:30:00,124.05,124.08,124.03,124.07,17026.0,115.2099,115.2377,115.1913,115.2284,17026.0
2021-04-16 14:35:00,124.08,124.11,124.05,124.09,18559.0,115.2377,115.2656,115.2099,115.247,18559.0
2021-04-16 14:40:00,124.09,124.13,124.08,124.1,14033.0,115.247,115.2842,115.2377,115.2563,14033.0
2021-04-16 14:45:00,124.09,124.13,124.04,124.13,20648.0,115.247,115.2842,115.2006,115.2842,20648.0
2021-04-16 14:50:00,124.12,124.3,124.12,124.26,33591.0,115.2749,115.4421,115.2749,115.4049,33591.0
2021-04-16 14:55:00,124.27,124.27,124.15,124.26,22633.0,115.4142,115.4142,115.3027,115.4049,22633.0
2021-04-16 15:00:00,124.25,124.43,124.25,124.39,32916.0,115.3956,115.5628,115.3956,115.5256,32916.0
2021-04-16 15:05:00,124.36,124.41,124.33,124.36,24069.0,115.4978,115.5442,115.4699,115.4978,24069.0
2021-04-16 15:10:00,124.37,124.38,124.25,124.29,22832.0,115.5071,115.5164,115.3956,115.4328,22832.0
2021-04-16 15:15:00,124.29,124.33,124.26,124.28,21089.0,115.4328,115.4699,115.4049,115.4235,21089.0
2021-04-16 15:20:00,124.29,124.39,124.27,124.38,29557.0,115.4328,115.5256,115.4142,115.5164,29557.0
2021-04-16 15:25:00,124.38,124.46,124.38,124.44,33398.0,115.5164,115.5907,115.5164,115.5721,33398.0
2021-04-16 15:30:00,124.44,124.58,124.38,124.56,52889.0,115.5721,115.7021,115.5164,115.6835,52889.0
2021-04-16 15:35:00,124.55,124.61,124.52,124.59,54832.0,115.6742,115.73,115.6464,115.7114,54832.0
2021-04-16 15:40:00,124.6,124.61,124.28,124.33,71222.0,115.7207,115.73,115.4235,115.4699,71222.0
2021-04-16 15:45:00,124.33,124.44,124.3,124.34,53241.0,115.4699,115.5721,115.4421,115.4792,53241.0
2021-04-16 15:50:00,124.37,124.52,124.12,124.15,67343.0,115.5071,115.6464,115.2749,115.3027,67343.0
2021-04-16 15:55:00,124.14,124.4,124.11,124.37,291903.0,115.2935,115.5349,115.2656,115.5071,291903.0
2021-04-19 09:30:00,123.6,124.5,123.59,124.17,168314.0,114.7919,115.6278,114.7827,115.3213,168314.0
2021-04-19 09:35:00,124.18,124.26,123.71,123.77,63160.0,115.3306,115.4049,114.8941,114.9498,63160.0
2021-04-19 09:40:00,123.77,124.16,123.77,123.97,53643.0,114.9498,115.312,114.9498,115.1356,53643.0
2021-04-19 09:45:00,123.98,124.86,123.94,124.65,104768.0,115.1449,115.9621,115.1077,115.7671,104768.0
2021-04-19 09:50:00,124.67,124.9,124.3,124.36,55008.0,115.7857,115.9993,115.4421,115.4978,55008.0
2021-04-19 09:55:00,124.36,124.42,124.01,124.12,42068.0,115.4978,115.5535,115.1727,115.2749,42068.0
2021-04-19 10:00:00,124.16,124.7,124.16,124.7,65110.0,115.312,115.8136,115.312,115.8136,65110.0
2021-04-19 10:05:00,124.7,124.9,124.42,124.69,49122.0,115.8136,115.9993,115.5535,115.8043,49122.0
2021-04-19 10:10:00,124.67,124.8,124.5,124.5,37252.0,115.7857,115.9064,115.6278,115.6278,37252.0
2021-04-19 10:15:00,124.48,125.0,124.44,124.85,111023.0,115.6092,116.0922,115.5721,115.9529,111023.0
2021-04-19 10:20:00,124.85,124.87,124.5,124.71,39664.0,115.9529,115.9714,115.6278,115.8228,39664.0
2021-04-19 10:25:00,124.72,124.85,124.67,124.69,39086.0,115.8321,115.9529,115.7857,115.8043,39086.0
2021-04-19 10:30:00,124.68,124.74,124.61,124.63,31316.0,115.795,115.8507,115.73,115.7485,31316.0
2021-04-19 10:35:00,124.63,124.89,124.62,124.89,23910.0,115.7485,115.99,115.7393,115.99,23910.0
2021-04-19 10:40:00,124.89,124.9,124.74,124.83,16780.0,115.99,115.9993,115.8507,115.9343,16780.0
2021-04-19 10:45:00,124.81,124.97,124.58,124.86,39783.0,115.9157,116.0643,115.7021,115.9621,39783.0
2021-04-19 10:50:00,124.86,125.1,124.85,125.07,28505.0,115.9621,116.185,115.9529,116.1572,28505.0
2021-04-19 10:55:00,125.06,125.08,124.78,124.86,91590.0,116.1479,116.1665,115.8879,115.9621,91590.0
2021-04-19 11:00:00,124.86,125.2,124.85,125.05,49521.0,115.9621,116.2779,115.9529,116.1386,49521.0
2021-04-19 11:05:00,125.07,125.36,124.98,125.33,49457.0,116.1572,116.4265,116.0736,116.3987,49457.0
2021-04-19 11:10:00,125.35,125.35,125.07,125.17,41378.0,116.4172,116.4172,116.1572,116.2501,41378.0
2021-04-19 11:15:00,125.18,125.24,125.02,125.15,40356.0,116.2593,116.3151,116.1107,116.2315,40356.0
2021-04-19 11:20:00,125.17,125.19,124.88,124.88,34877.0,116.2501,116.2686,115.9807,115.9807,34877.0
2021-04-19 11:25:00,124.9,125.04,124.65,125.02,44635.0,115.9993,116.1293,115.7671,116.1107,44635.0
2021-04-19 11:30:00,125.0,125.01,124.85,124.92,23461.0,116.0922,116.1015,115.9529,116.0179,23461.0
2021-04-19 11:35:00,124.92,124.94,124.82,124.86,19396.0,116.0179,116.0364,115.925,115.9621,19396.0
2021-04-19 11:40:00,124.88,125.0,124.84,124.87,21593.0,115.9807,116.0922,115.9436,115.9714,21593.0
2021-04-19 11:45:00,124.86,125.0,124.82,124.91,29804.0,115.9621,116.0922,115.925,116.0086,29804.0
2021-04-19 11:50:00,124.91,125.03,124.88,125.03,25871.0,116.0086,116.12,115.9807,116.12,25871.0
2021-04-19 11:55:00,125.01,125.09,124.91,124.92,19386.0,116.1015,116.1758,116.0086,116.0179,19386.0
2021-04-19 12:00:00,124.92,125.06,124.85,124.93,25270.0,116.0179,116.1479,115.9529,116.0272,25270.0
2021-04-19 12:05:00,124.96,125.08,124.92,125.08,25437.0,116.055,116.1665,116.0179,116.1665,25437.0
2021-04-19 12:10:00,125.09,125.15,125.05,125.09,19170.0,116.1758,116.2315,116.1386,116.1758,19170.0
2021-04-19 12:15:00,125.09,125.34,125.08,125.28,43321.0,116.1758,116.4079,116.1665,116.3522,43321.0
2021-04-19 12:20:00,125.31,125.42,125.27,125.28,58565.0,116.3801,116.4822,116.3429,116.3522,58565.0
2021-04-19 12:25:00,125.27,125.3,125.07,125.07,61888.0,116.3429,116.3708,116.1572,116.1572,61888.0
2021-04-19 12:30:00,125.09,125.14,124.97,125.12,35619.0,116.1758,116.2222,116.0643,116.2036,35619.0
2021-04-19 12:35:00,125.1,125.11,124.72,124.75,17311.0,116.185,116.1943,115.8321,115.86,17311.0
2021-04-19 12:40:00,124.74,124.84,124.66,124.78,29732.0,115.8507,115.9436,115.7764,115.8879,29732.0
2021-04-19 12:45:00,124.77,124.86,124.71,124.78,22192.0,115.8786,115.9621,115.8228,115.8879,22192.0
2021-04-19 12:50:00,124.75,124.77,124.66,124.77,22930.0,115.86,115.8786,115.7764,115.8786,22930.0
2021-04-19 12:55:00,124.77,124.8,124.69,124.72,14457.0,115.8786,115.9064,115.8043,115.8321,14457.0
2021-04-19 13:00:00,124.7,124.84,124.65,124.82,20309.0,115.8136,115.9436,115.7671,115.925,20309.0
2021-04-19 13:05:00,124.82,124.89,124.77,124.78,32725.0,115.925,115.99,115.8786,115.8879,32725.0
2021-04-19 13:10:00,124.79,124.95,124.78,124.95,21278.0,115.8971,116.0457,115.8879,116.0457,21278.0
2021-04-19 13:15:00,124.97,125.08,124.95,125.03,21938.0,116.0643,116.1665,116.0457,116.12,21938.0
2021-04-19 13:20:00,125.03,125.07,124.97,125.02,24991.0,116.12,116.1572,116.0643,116.1107,24991.0
2021-04-19 13:25:00,125.02,125.16,125.0,125.08,77301.0,116.1107,116.2408,116.0922,116.1665,77301.0
2021-04-19 13:30:00,125.12,125.39,125.12,125.37,47587.0,116.2036,116.4544,116.2036,116.4358,47587.0
2021-04-19 13:35:00,125.37,125.38,125.28,125.32,37596.0,116.4358,116.4451,116.3522,116.3894,37596.0
2021-04-19 13:40:00,125.31,125.37,125.2,125.21,22281.0,116.3801,116.4358,116.2779,116.2872,22281.0
2021-04-19 13:45:00,125.21,125.25,125.04,125.06,52256.0,116.2872,116.3244,116.1293,116.1479,52256.0
2021-04-19 13:50:00,125.07,125.17,124.96,125.12,34367.0,116.1572,116.2501,116.055,116.2036,34367.0
2021-04-19 13:55:00,125.12,125.28,124.84,124.85,95559.0,116.2036,116.3522,115.9436,115.9529,95559.0
2021-04-19 14:00:00,124.84,124.95,124.8,124.88,40937.0,115.9436,116.0457,115.9064,115.9807,40937.0
2021-04-19 14:05:00,124.87,125.07,124.84,125.03,22259.0,115.9714,116.1572,115.9436,116.12,22259.0
2021-04-19 14:10:00,125.01,125.07,124.96,125.05,27992.0,116.1015,116.1572,116.055,116.1386,27992.0
2021-04-19 14:15:00,125.05,125.21,125.0,125.2,30381.0,116.1386,116.2872,116.0922,116.2779,30381.0
2021-04-19 14:20:00,125.21,125.24,125.13,125.13,14972.0,116.2872,116.3151,116.2129,116.2129,14972.0
2021-04-19 14:25:00,125.11,125.2,125.07,125.17,12038.0,116.1943,116.2779,116.1572,116.2501,12038.0
2021-04-19 14:30:00,125.18,125.18,124.97,125.07,34439.0,116.2593,116.2593,116.0643,116.1572,34439.0
2021-04-19 14:35:00,125.08,125.09,125.0,125.06,15619.0,116.1665,116.1758,116.0922,116.1479,15619.0
2021-04-19 14:40:00,125.06,125.22,125.02,125.22,22284.0,116.1479,116.2965,116.1107,116.2965,22284.0
2021-04-19 14:45:00,125.2,125.27,125.11,125.2,19160.0,116.2779,116.3429,116.1943,116.2779,19160.0
2021-04-19 14:50:00,125.23,125.24,125.14,125.22,16002.0,116.3058,116.3151,116.2222,116.2965,16002.0
2021-04-19 14:55:00,125.21,125.25,125.15,125.16,20083.0,116.2872,116.3244,116.2315,116.2408,20083.0
2021-04-19 15:00:00,125.15,125.15,125.05,125.06,18197.0,116.2315,116.2315,116.1386,116.1479,18197.0
2021-04-19 15:05:00,125.08,125.15,125.01,125.03,21291.0,116.1665,116.2315,116.1015,116.12,21291.0
2021-04-19 15:10:00,125.05,125.13,124.98,125.02,45196.0,116.1386,116.2129,116.0736,116.1107,45196.0
2021-04-19 15:15:00,125.03,125.03,124.89,124.92,217768.0,116.12,116.12,115.99,116.0179,217768.0
2021-04-19 15:20:00,124.93,124.97,124.84,124.85,96722.0,116.0272,116.0643,115.9436,115.9529,96722.0
2021-04-19 15:25:00,124.83,124.85,124.79,124.83,67249.0,115.9343,115.9529,115.8971,115.9343,67249.0
2021-04-19 15:30:00,124.82,124.96,124.72,124.77,102791.0,115.925,116.055,115.8321,115.8786,102791.0
2021-04-19 15:35:00,124.76,124.87,124.74,124.85,68393.0,115.8693,115.9714,115.8507,115.9529,68393.0
2021-04-19 15:40:00,124.84,125.02,124.82,125.01,152810.0,115.9436,116.1107,115.925,116.1015,152810.0
2021-04-19 15:45:00,125.01,125.06,124.86,125.0,139391.0,116.1015,116.1479,115.9621,116.0922,139391.0
2021-04-19 15:50:00,124.99,125.03,124.65,124.71,207894.0,116.0829,116.12,115.7671,115.8228,207894.0
2021-04-19 15:55:00,124.72,124.81,124.42,124.81,532404.0,115.8321,115.9157,115.5535,115.9157,532404.0
2021-04-20 09:30:00,120.5,122.0,119.6,119.69,724079.0,111.9129,113.306,111.077,111.1606,724079.0
2021-04-20 09:35:00,119.74,120.83,119.65,120.42,369766.0,111.207,112.2193,111.1234,111.8386,369766.0
2021-04-20 09:40:00,120.46,120.95,120.06,120.1,321228.0,111.8757,112.3308,111.5042,111.5414,321228.0
2021-04-20 09:45:00,120.14,120.22,119.44,119.69,242596.0,111.5785,111.6528,110.9284,111.1606,242596.0
2021-04-20 09:50:00,119.66,120.0,119.5,119.87,347984.0,111.1327,111.4485,110.9841,111.3278,347984.0
2021-04-20 09:55:00,119.86,120.0,119.13,119.59,242225.0,111.3185,111.4485,110.6405,111.0677,242225.0
2021-04-20 10:00:00,119.61,119.73,119.2,119.55,196357.0,111.0863,111.1977,110.7055,111.0306,196357.0
2021-04-20 10:05:00,119.55,120.0,119.45,119.5,135862.0,111.0306,111.4485,110.9377,110.9841,135862.0
2021-04-20 10:10:00,119.52,119.89,119.48,119.66,124703.0,111.0027,111.3463,110.9655,111.1327,124703.0
2021-04-20 10:15:00,119.64,119.86,119.5,119.54,117784.0,111.1141,111.3185,110.9841,111.0213,117784.0
2021-04-20 10:20:00,119.53,119.78,119.48,119.67,108325.0,111.012,111.2442,110.9655,111.142,108325.0
2021-04-20 10:25:00,119.67,119.77,119.6,119.68,88108.0,111.142,111.2349,111.077,111.1513,88108.0
2021-04-20 10:30:00,119.67,119.88,119.6,119.66,104431.0,111.142,111.337,111.077,111.1327,104431.0
2021-04-20 10:35:00,119.65,119.8,119.5,119.55,81049.0,111.1234,111.2627,110.9841,111.0306,81049.0
2021-04-20 10:40:00,119.55,119.76,119.51,119.54,96988.0,111.0306,111.2256,110.9934,111.0213,96988.0
2021-04-20 10:45:00,119.54,119.57,119.18,119.2,114644.0,111.0213,111.0491,110.6869,110.7055,114644.0
2021-04-20 10:50:00,119.19,119.35,119.17,119.24,159268.0,110.6962,110.8448,110.6776,110.7426,159268.0
2021-04-20 10:55:00,119.26,119.69,119.21,119.65,91802.0,110.7612,111.1606,110.7148,111.1234,91802.0
2021-04-20 11:00:00,119.68,119.85,119.62,119.63,66904.0,111.1513,111.3092,111.0956,111.1049,66904.0
2021-04-20 11:05:00,119.66,119.84,119.64,119.81,41425.0,111.1327,111.2999,111.1141,111.272,41425.0
2021-04-20 11:10:00,119.84,120.4,119.82,120.19,74102.0,111.2999,111.82,111.2813,111.6249,74102.0
2021-04-20 11:15:00,120.19,120.65,120.18,120.56,66091.0,111.6249,112.0522,111.6157,111.9686,66091.0
2021-04-20 11:20:00,120.54,120.75,119.87,120.04,75023.0,111.95,112.145,111.3278,111.4856,75023.0
2021-04-20 11:25:00,120.06,120.11,119.89,120.0,49280.0,111.5042,111.5506,111.3463,111.4485,49280.0
2021-04-20 11:30:00,120.02,120.02,119.38,119.38,46445.0,111.4671,111.4671,110.8727,110.8727,46445.0
2021-04-20 11:35:00,119.42,119.47,119.21,119.28,55354.0,110.9098,110.9563,110.7148,110.7798,55354.0
2021-04-20 11:40:00,119.3,119.36,119.18,119.25,51199.0,110.7984,110.8541,110.6869,110.7519,51199.0
2021-04-20 11:45:00,119.27,119.38,119.2,119.33,42811.0,110.7705,110.8727,110.7055,110.8262,42811.0
2021-04-20 11:50:00,119.34,119.42,119.14,119.15,89365.0,110.8355,110.9098,110.6498,110.6591,89365.0
2021-04-20 11:55:00,119.17,119.2,119.06,119.17,74407.0,110.6776,110.7055,110.5755,110.6776,74407.0
2021-04-20 12:00:00,119.17,119.27,119.15,119.25,48916.0,110.6776,110.7705,110.6591,110.7519,48916.0
2021-04-20 12:05:00,119.23,119.27,119.14,119.17,156794.0,110.7334,110.7705,110.6498,110.6776,156794.0
2021-04-20 12:10:00,119.17,119.24,119.01,119.23,58750.0,110.6776,110.7426,110.529,110.7334,58750.0
2021-04-20 12:15:00,119.24,119.79,119.19,119.73,95969.0,110.7426,111.2535,110.6962,111.1977,95969.0
2021-04-20 12:20:00,119.75,120.04,119.62,119.63,84650.0,111.2163,111.4856,111.0956,111.1049,84650.0
2021-04-20 12:25:00,119.6,119.73,119.53,119.58,47735.0,111.077,111.1977,111.012,111.0584,47735.0
2021-04-20 12:30:00,119.56,119.6,119.3,119.46,73126.0,111.0398,111.077,110.7984,110.947,73126.0
2021-04-20 12:35:00,119.42,119.47,119.27,119.45,24114.0,110.9098,110.9563,110.7705,110.9377,24114.0
2021-04-20 12:40:00,119.39,119.54,119.32,119.36,21219.0,110.882,111.0213,110.8169,110.8541,21219.0
2021-04-20 12:45:00,119.35,119.39,119.23,119.28,32863.0,110.8448,110.882,110.7334,110.7798,32863.0
2021-04-20 12:50:00,119.27,119.66,119.27,119.65,27870.0,110.7705,111.1327,110.7705,111.1234,27870.0
2021-04-20 12:55:00,119.66,119.98,119.64,119.88,58088.0,111.1327,111.4299,111.1141,111.337,58088.0
2021-04-20 13:00:00,119.9,119.92,119.63,119.63,31507.0,111.3556,111.3742,111.1049,111.1049,31507.0
2021-04-20 13:05:00,119.63,119.64,119.44,119.52,44014.0,111.1049,111.1141,110.9284,111.0027,44014.0
2021-04-20 13:10:00,119.52,119.53,119.24,119.34,38354.0,111.0027,111.012,110.7426,110.8355,38354.0
2021-04-20 13:15:00,119.33,119.35,119.2,119.25,37159.0,110.8262,110.8448,110.7055,110.7519,37159.0
2021-04-20 13:20:00,119.26,119.39,119.22,119.29,57598.0,110.7612,110.882,110.7241,110.7891,57598.0
2021-04-20 13:25:00,119.31,119.61,119.3,119.6,19861.0,110.8077,111.0863,110.7984,111.077,19861.0
2021-04-20 13:30:00,119.59,119.94,119.56,119.9,30241.0,111.0677,111.3928,111.0398,111.3556,30241.0
2021-04-20 13:35:00,119.89,120.08,119.79,120.05,19371.0,111.3463,111.5228,111.2535,111.4949,19371.0
2021-04-20 13:40:00,120.06,120.14,119.98,120.12,29079.0,111.5042,111.5785,111.4299,111.5599,29079.0
2021-04-20 13:45:00,120.11,120.26,120.06,120.16,31261.0,111.5506,111.69,111.5042,111.5971,31261.0
2021-04-20 13:50:00,120.12,120.25,120.07,120.19,20543.0,111.5599,111.6807,111.5135,111.6249,20543.0
2021-04-20 13:55:00,120.18,120.44,120.17,120.43,37113.0,111.6157,111.8571,111.6064,111.8478,37113.0
2021-04-20 14:00:00,120.44,120.55,120.34,120.34,46842.0,111.8571,111.9593,111.7643,111.7643,46842.0
2021-04-20 14:05:00,120.36,120.7,120.35,120.59,33583.0,111.7828,112.0986,111.7735,111.9964,33583.0
2021-04-20 14:10:00,120.59,120.82,120.52,120.77,38634.0,111.9964,112.2101,111.9314,112.1636,38634.0
2021-04-20 14:15:00,120.76,120.88,120.76,120.83,58254.0,112.1543,112.2658,112.1543,112.2193,58254.0
2021-04-20 14:20:00,120.82,120.99,120.81,120.94,41986.0,112.2101,112.3679,112.2008,112.3215,41986.0
2021-04-20 14:25:00,120.96,121.02,120.84,121.02,43825.0,112.3401,112.3958,112.2286,112.3958,43825.0
2021-04-20 14:30:00,121.01,121.07,120.87,120.95,70523.0,112.3865,112.4422,112.2565,112.3308,70523.0
2021-04-20 14:35:00,120.95,121.03,120.73,120.86,85400.0,112.3308,112.4051,112.1265,112.2472,85400.0
2021-04-20 14:40:00,120.86,120.86,120.56,120.66,63973.0,112.2472,112.2472,111.9686,112.0615,63973.0
2021-04-20 14:45:00,120.67,120.71,120.48,120.65,54863.0,112.0707,112.1079,111.8943,112.0522,54863.0
2021-04-20 14:50:00,120.63,120.75,120.57,120.58,52273.0,112.0336,112.145,111.9779,111.9872,52273.0
2021-04-20 14:55:00,120.58,120.58,120.45,120.51,30962.0,111.9872,111.9872,111.8664,111.9221,30962.0
2021-04-20 15:00:00,120.52,120.55,120.13,120.14,74954.0,111.9314,111.9593,111.5692,111.5785,74954.0
2021-04-20 15:05:00,120.13,120.45,120.1,120.44,40539.0,111.5692,111.8664,111.5414,111.8571,40539.0
2021-04-20 15:10:00,120.44,120.51,120.37,120.41,84106.0,111.8571,111.9221,111.7921,111.8293,84106.0
2021-04-20 15:15:00,120.39,120.73,120.38,120.72,78586.0,111.8107,112.1265,111.8014,112.1172,78586.0
2021-04-20 15:20:00,120.73,120.92,120.68,120.84,54760.0,112.1265,112.3029,112.08,112.2286,54760.0
2021-04-20 15:25:00,120.82,120.88,120.6,120.71,42750.0,112.2101,112.2658,112.0057,112.1079,42750.0
2021-04-20 15:30:00,120.72,120.78,120.41,120.45,70708.0,112.1172,112.1729,111.8293,111.8664,70708.0
2021-04-20 15:35:00,120.45,120.55,120.04,120.08,93424.0,111.8664,111.9593,111.4856,111.5228,93424.0
2021-04-20 15:40:00,120.09,120.22,120.0,120.01,94872.0,111.5321,111.6528,111.4485,111.4578,94872.0
2021-04-20 15:45:00,120.01,120.09,119.76,119.85,135798.0,111.4578,111.5321,111.2256,111.3092,135798.0
2021-04-20 15:50:00,119.82,119.91,119.74,119.87,221666.0,111.2813,111.3649,111.207,111.3278,221666.0
2021-04-20 15:55:00,119.88,120.03,119.8,120.0,479417.0,111.337,111.4763,111.2627,111.4485,479417.0
2021-04-21 09:30:00,120.43,121.49,120.41,120.62,130957.0,111.8478,112.8323,111.8293,112.0243,130957.0
2021-04-21 09:35:00,120.73,120.89,120.05,120.1,47617.0,112.1265,112.2751,111.4949,111.5414,47617.0
2021-04-21 09:40:00,120.11,120.31,119.85,120.22,51490.0,111.5506,111.7364,111.3092,111.6528,51490.0
2021-04-21 09:45:00,120.3,121.09,120.28,120.91,80489.0,111.7271,112.4608,111.7085,112.2936,80489.0
2021-04-21 09:50:00,120.91,120.97,120.65,120.84,83328.0,112.2936,112.3494,112.0522,112.2286,83328.0
2021-04-21 09:55:00,120.84,121.12,120.69,120.92,47842.0,112.2286,112.4887,112.0893,112.3029,47842.0
2021-04-21 10:00:00,120.92,121.0,120.74,120.78,54651.0,112.3029,112.3772,112.1358,112.1729,54651.0
2021-04-21 10:05:00,120.8,120.8,120.47,120.64,26152.0,112.1915,112.1915,111.885,112.0429,26152.0
2021-04-21 10:10:00,120.68,120.89,120.58,120.61,34622.0,112.08,112.2751,111.9872,112.015,34622.0
2021-04-21 10:15:00,120.61,120.68,120.33,120.35,28823.0,112.015,112.08,111.755,111.7735,28823.0
2021-04-21 10:20:00,120.36,120.77,120.24,120.69,76352.0,111.7828,112.1636,111.6714,112.0893,76352.0
2021-04-21 10:25:00,120.69,121.01,120.68,120.96,136661.0,112.0893,112.3865,112.08,112.3401,136661.0
2021-04-21 10:30:00,120.94,121.35,120.93,121.25,83167.0,112.3215,112.7023,112.3122,112.6094,83167.0
2021-04-21 10:35:00,121.26,121.57,121.09,121.46,61952.0,112.6187,112.9066,112.4608,112.8044,61952.0
2021-04-21 10:40:00,121.48,121.58,121.31,121.53,77264.0,112.823,112.9159,112.6651,112.8695,77264.0
2021-04-21 10:45:00,121.54,121.58,121.26,121.27,55996.0,112.8787,112.9159,112.6187,112.628,55996.0
2021-04-21 10:50:00,121.26,121.45,121.2,121.31,64584.0,112.6187,112.7952,112.563,112.6651,64584.0
2021-04-21 10:55:00,121.33,121.34,121.04,121.12,54978.0,112.6837,112.693,112.4144,112.4887,54978.0
2021-04-21 11:00:00,121.1,121.5,121.0,121.17,85873.0,112.4701,112.8416,112.3772,112.5351,85873.0
2021-04-21 11:05:00,121.15,121.51,121.0,121.43,92665.0,112.5165,112.8509,112.3772,112.7766,92665.0
2021-04-21 11:10:00,121.43,121.9,121.36,121.8,76592.0,112.7766,113.2131,112.7116,113.1202,76592.0
2021-04-21 11:15:00,121.77,121.92,121.65,121.65,64852.0,113.0924,113.2317,112.9809,112.9809,64852.0
2021-04-21 11:20:00,121.68,121.91,121.65,121.82,39154.0,113.0088,113.2224,112.9809,113.1388,39154.0
2021-04-21 11:25:00,121.8,121.91,121.71,121.89,43347.0,113.1202,113.2224,113.0366,113.2038,43347.0
2021-04-21 11:30:00,121.87,121.93,121.77,121.83,26713.0,113.1852,113.2409,113.0924,113.1481,26713.0
2021-04-21 11:35:00,121.84,121.92,121.73,121.89,67714.0,113.1574,113.2317,113.0552,113.2038,67714.0
2021-04-21 11:40:00,121.87,121.96,121.66,121.72,31892.0,113.1852,113.2688,112.9902,113.0459,31892.0
2021-04-21 11:45:00,121.72,121.77,121.5,121.55,66259.0,113.0459,113.0924,112.8416,112.888,66259.0
2021-04-21 11:50:00,121.55,121.78,121.47,121.72,129705.0,112.888,113.1016,112.8137,113.0459,129705.0
2021-04-21 11:55:00,121.71,122.13,121.64,122.13,69835.0,113.0366,113.4267,112.9716,113.4267,69835.0
2021-04-21 12:00:00,122.09,122.18,121.98,122.0,25512.0,113.3895,113.4731,113.2874,113.306,25512.0
2021-04-21 12:05:00,122.0,122.13,121.95,122.1,30386.0,113.306,113.4267,113.2595,113.3988,30386.0
2021-04-21 12:10:00,122.08,122.19,122.08,122.11,17525.0,113.3803,113.4824,113.3803,113.4081,17525.0
2021-04-21 12:15:00,122.11,122.13,122.03,122.09,15562.0,113.4081,113.4267,113.3338,113.3895,15562.0
2021-04-21 12:20:00,122.09,122.09,121.89,121.9,11648.0,113.3895,113.3895,113.2038,113.2131,11648.0
2021-04-21 12:25:00,121.91,121.99,121.9,121.97,10108.0,113.2224,113.2967,113.2131,113.2781,10108.0
2021-04-21 12:30:00,121.94,122.01,121.77,121.77,32215.0,113.2502,113.3152,113.0924,113.0924,32215.0
2021-04-21 12:35:00,121.75,121.77,121.61,121.67,30550.0,113.0738,113.0924,112.9438,112.9995,30550.0
2021-04-21 12:40:00,121.68,121.76,121.63,121.76,13322.0,113.0088,113.0831,112.9623,113.0831,13322.0
2021-04-21 12:45:00,121.75,121.75,121.63,121.63,19488.0,113.0738,113.0738,112.9623,112.9623,19488.0
2021-04-21 12:50:00,121.62,121.69,121.6,121.69,7934.0,112.953,113.0181,112.9345,113.0181,7934.0
2021-04-21 12:55:00,121.7,121.71,121.57,121.64,15475.0,113.0273,113.0366,112.9066,112.9716,15475.0
2021-04-21 13:00:00,121.65,121.84,121.58,121.62,39228.0,112.9809,113.1574,112.9159,112.953,39228.0
2021-04-21 13:05:00,121.62,121.63,121.53,121.56,27194.0,112.953,112.9623,112.8695,112.8973,27194.0
2021-04-21 13:10:00,121.56,121.58,121.41,121.48,41907.0,112.8973,112.9159,112.758,112.823,41907.0
2021-04-21 13:15:00,121.49,121.63,121.46,121.61,27942.0,112.8323,112.9623,112.8044,112.9438,27942.0
2021-04-21 13:20:00,121.64,121.77,121.62,121.68,20238.0,112.9716,113.0924,112.953,113.0088,20238.0
2021-04-21 13:25:00,121.66,121.69,121.6,121.67,10096.0,112.9902,113.0181,112.9345,112.9995,10096.0
2021-04-21 13:30:00,121.64,121.8,121.63,121.76,26440.0,112.9716,113.1202,112.9623,113.0831,26440.0
2021-04-21 13:35:00,121.8,121.96,121.8,121.93,16656.0,113.1202,113.2688,113.1202,113.2409,16656.0
2021-04-21 13:40:00,121.93,121.98,121.88,121.94,13803.0,113.2409,113.2874,113.1945,113.2502,13803.0
2021-04-21 13:45:00,121.95,121.96,121.63,121.64,49372.0,113.2595,113.2688,112.9623,112.9716,49372.0
2021-04-21 13:50:00,121.62,121.82,121.62,121.73,51440.0,112.953,113.1388,112.953,113.0552,51440.0
2021-04-21 13:55:00,121.74,121.85,121.64,121.76,37541.0,113.0645,113.1667,112.9716,113.0831,37541.0
2021-04-21 14:00:00,121.77,121.8,121.64,121.66,24752.0,113.0924,113.1202,112.9716,112.9902,24752.0
2021-04-21 14:05:00,121.64,121.83,121.59,121.82,82231.0,112.9716,113.1481,112.9252,113.1388,82231.0
2021-04-21 14:10:00,121.81,121.98,121.78,121.96,23608.0,113.1295,113.2874,113.1016,113.2688,23608.0
2021-04-21 14:15:00,121.98,122.12,121.97,122.09,22795.0,113.2874,113.4174,113.2781,113.3895,22795.0
2021-04-21 14:20:00,122.09,122.18,122.06,122.09,24363.0,113.3895,113.4731,113.3617,113.3895,24363.0
2021-04-21 14:25:00,122.1,122.33,122.1,122.25,30934.0,113.3988,113.6124,113.3988,113.5381,30934.0
2021-04-21 14:30:00,122.26,122.49,122.25,122.48,47317.0,113.5474,113.761,113.5381,113.7518,47317.0
2021-04-21 14:35:00,122.48,122.74,122.41,122.72,27706.0,113.7518,113.9932,113.6867,113.9747,27706.0
2021-04-21 14:40:00,122.73,122.85,122.46,122.48,113008.0,113.9839,114.0954,113.7332,113.7518,113008.0
2021-04-21 14:45:00,122.49,122.5,122.14,122.19,140745.0,113.761,113.7703,113.436,113.4824,140745.0
2021-04-21 14:50:00,122.17,122.21,122.06,122.21,139254.0,113.4638,113.501,113.3617,113.501,139254.0
2021-04-21 14:55:00,122.18,122.18,122.11,122.12,142889.0,113.4731,113.4731,113.4081,113.4174,142889.0
2021-04-21 15:00:00,122.11,122.12,121.9,121.94,55318.0,113.4081,113.4174,113.2131,113.2502,55318.0
2021-04-21 15:05:00,121.95,122.05,121.86,121.98,74695.0,113.2595,113.3524,113.1759,113.2874,74695.0
2021-04-21 15:10:00,121.98,122.04,121.57,121.62,72364.0,113.2874,113.3431,112.9066,112.953,72364.0
2021-04-21 15:15:00,121.63,121.72,121.5,121.65,79839.0,112.9623,113.0459,112.8416,112.9809,79839.0
2021-04-21 15:20:00,121.65,121.77,121.62,121.66,91217.0,112.9809,113.0924,112.953,112.9902,91217.0
2021-04-21 15:25:00,121.67,121.73,121.6,121.69,62488.0,112.9995,113.0552,112.9345,113.0181,62488.0
2021-04-21 15:30:00,121.69,122.0,121.67,121.98,105813.0,113.0181,113.306,112.9995,113.2874,105813.0
2021-04-21 15:35:00,122.0,122.25,121.99,122.0,80819.0,113.306,113.5381,113.2967,113.306,80819.0
2021-04-21 15:40:00,122.0,122.11,121.92,122.06,104131.0,113.306,113.4081,113.2317,113.3617,104131.0
2021-04-21 15:45:00,122.07,122.49,122.06,122.48,94231.0,113.371,113.761,113.3617,113.7518,94231.0
2021-04-21 15:50:00,122.5,122.6,122.13,122.27,194088.0,113.7703,113.8632,113.4267,113.5567,194088.0
2021-04-21 15:55:00,122.25,122.62,122.25,122.6,416059.0,113.5381,113.8818,113.5381,113.8632,416059.0
2021-04-22 09:30:00,122.81,123.16,122.71,122.83,133342.0,114.0582,114.3833,113.9654,114.0768,133342.0
2021-04-22 09:35:00,122.84,123.38,122.8,123.2,46285.0,114.0861,114.5876,114.049,114.4204,46285.0
2021-04-22 09:40:00,123.19,123.31,122.65,123.0,54858.0,114.4112,114.5226,113.9096,114.2347,54858.0
2021-04-22 09:45:00,123.03,123.19,122.51,122.63,53664.0,114.2626,114.4112,113.7796,113.8911,53664.0
2021-04-22 09:50:00,122.62,123.26,122.54,123.17,58036.0,113.8818,114.4762,113.8075,114.3926,58036.0
2021-04-22 09:55:00,123.2,123.43,123.12,123.42,56475.0,114.4204,114.6341,114.3461,114.6248,56475.0
2021-04-22 10:00:00,123.45,123.76,123.44,123.5,67110.0,114.6526,114.9405,114.6433,114.6991,67110.0
2021-04-22 10:05:00,123.48,123.76,123.31,123.76,90477.0,114.6805,114.9405,114.5226,114.9405,90477.0
2021-04-22 10:10:00,123.77,124.09,123.71,123.86,81511.0,114.9498,115.247,114.8941,115.0334,81511.0
2021-04-22 10:15:00,123.84,123.98,123.52,123.68,51459.0,115.0148,115.1449,114.7176,114.8662,51459.0
2021-04-22 10:20:00,123.65,123.75,123.46,123.57,24488.0,114.8384,114.9313,114.6619,114.7641,24488.0
2021-04-22 10:25:00,123.62,123.83,123.61,123.71,24029.0,114.8105,115.0056,114.8012,114.8941,24029.0
2021-04-22 10:30:00,123.7,123.93,123.7,123.93,41760.0,114.8848,115.0984,114.8848,115.0984,41760.0
2021-04-22 10:35:00,123.93,123.95,123.5,123.56,101707.0,115.0984,115.117,114.6991,114.7548,101707.0
2021-04-22 10:40:00,123.57,123.92,123.37,123.88,146575.0,114.7641,115.0891,114.5783,115.052,146575.0
2021-04-22 10:45:00,123.9,124.39,123.88,124.33,41579.0,115.0706,115.5256,115.052,115.4699,41579.0
2021-04-22 10:50:00,124.31,124.33,124.11,124.12,33620.0,115.4513,115.4699,115.2656,115.2749,33620.0
2021-04-22 10:55:00,124.03,124.04,123.77,123.84,16396.0,115.1913,115.2006,114.9498,115.0148,16396.0
2021-04-22 11:00:00,123.88,124.02,123.83,123.9,17565.0,115.052,115.182,115.0056,115.0706,17565.0
2021-04-22 11:05:00,123.91,124.01,123.81,123.88,31040.0,115.0798,115.1727,114.987,115.052,31040.0
2021-04-22 11:10:00,123.92,123.94,123.65,123.7,27072.0,115.0891,115.1077,114.8384,114.8848,27072.0
2021-04-22 11:15:00,123.7,123.72,123.63,123.7,31679.0,114.8848,114.9034,114.8198,114.8848,31679.0
2021-04-22 11:20:00,123.72,123.72,123.62,123.7,21196.0,114.9034,114.9034,114.8105,114.8848,21196.0
2021-04-22 11:25:00,123.69,124.06,123.64,124.01,59229.0,114.8755,115.2192,114.8291,115.1727,59229.0
2021-04-22 11:30:00,124.01,124.1,123.94,124.1,52562.0,115.1727,115.2563,115.1077,115.2563,52562.0
2021-04-22 11:35:00,124.11,124.3,124.1,124.29,35895.0,115.2656,115.4421,115.2563,115.4328,35895.0
2021-04-22 11:40:00,124.29,124.38,124.23,124.3,17714.0,115.4328,115.5164,115.377,115.4421,17714.0
2021-04-22 11:45:00,124.3,124.37,124.24,124.35,28702.0,115.4421,115.5071,115.3863,115.4885,28702.0
2021-04-22 11:50:00,124.34,124.47,124.33,124.44,24575.0,115.4792,115.5999,115.4699,115.5721,24575.0
2021-04-22 11:55:00,124.43,124.5,124.33,124.45,35762.0,115.5628,115.6278,115.4699,115.5814,35762.0
2021-04-22 12:00:00,124.43,124.57,124.34,124.5,41247.0,115.5628,115.6928,115.4792,115.6278,41247.0
2021-04-22 12:05:00,124.5,124.54,124.47,124.51,23419.0,115.6278,115.665,115.5999,115.6371,23419.0
2021-04-22 12:10:00,124.51,124.56,124.23,124.32,59976.0,115.6371,115.6835,115.377,115.4606,59976.0
2021-04-22 12:15:00,124.25,124.31,124.19,124.29,39791.0,115.3956,115.4513,115.3399,115.4328,39791.0
2021-04-22 12:20:00,124.29,124.47,124.27,124.47,25936.0,115.4328,115.5999,115.4142,115.5999,25936.0
2021-04-22 12:25:00,124.47,124.54,124.45,124.52,14260.0,115.5999,115.665,115.5814,115.6464,14260.0
2021-04-22 12:30:00,124.52,124.66,124.5,124.51,32928.0,115.6464,115.7764,115.6278,115.6371,32928.0
2021-04-22 12:35:00,124.52,124.54,124.33,124.45,63653.0,115.6464,115.665,115.4699,115.5814,63653.0
2021-04-22 12:40:00,124.46,124.55,124.46,124.48,24309.0,115.5907,115.6742,115.5907,115.6092,24309.0
2021-04-22 12:45:00,124.49,124.52,124.36,124.43,35018.0,115.6185,115.6464,115.4978,115.5628,35018.0
2021-04-22 12:50:00,124.41,124.48,124.27,124.47,58983.0,115.5442,115.6092,115.4142,115.5999,58983.0
2021-04-22 12:55:00,124.48,124.56,124.47,124.56,20748.0,115.6092,115.6835,115.5999,115.6835,20748.0
2021-04-22 13:00:00,124.55,124.69,124.53,124.66,36512.0,115.6742,115.8043,115.6557,115.7764,36512.0
2021-04-22 13:05:00,124.66,124.7,124.12,124.35,87236.0,115.7764,115.8136,115.2749,115.4885,87236.0
2021-04-22 13:10:00,124.34,124.7,124.3,124.7,146923.0,115.4792,115.8136,115.4421,115.8136,146923.0
2021-04-22 13:15:00,124.69,124.71,124.5,124.52,51347.0,115.8043,115.8228,115.6278,115.6464,51347.0
2021-04-22 13:20:00,124.53,124.77,124.5,124.68,50627.0,115.6557,115.8786,115.6278,115.795,50627.0
2021-04-22 13:25:00,124.68,124.68,124.5,124.57,83353.0,115.795,115.795,115.6278,115.6928,83353.0
2021-04-22 13:30:00,124.57,124.77,124.5,124.76,130731.0,115.6928,115.8786,115.6278,115.8693,130731.0
2021-04-22 13:35:00,124.76,124.82,124.61,124.71,35314.0,115.8693,115.925,115.73,115.8228,35314.0
2021-04-22 13:40:00,124.65,124.67,124.25,124.4,52178.0,115.7671,115.7857,115.3956,115.5349,52178.0
2021-04-22 13:45:00,124.4,124.55,124.4,124.49,27130.0,115.5349,115.6742,115.5349,115.6185,27130.0
2021-04-22 13:50:00,124.49,124.6,124.33,124.35,117910.0,115.6185,115.7207,115.4699,115.4885,117910.0
2021-04-22 13:55:00,124.29,124.39,124.23,124.3,79629.0,115.4328,115.5256,115.377,115.4421,79629.0
2021-04-22 14:00:00,124.29,124.42,124.23,124.34,27831.0,115.4328,115.5535,115.377,115.4792,27831.0
2021-04-22 14:05:00,124.34,124.51,124.31,124.42,60317.0,115.4792,115.6371,115.4513,115.5535,60317.0
2021-04-22 14:10:00,124.42,124.57,124.37,124.55,39183.0,115.5535,115.6928,115.5071,115.6742,39183.0
2021-04-22 14:15:00,124.56,124.56,124.33,124.36,28792.0,115.6835,115.6835,115.4699,115.4978,28792.0
2021-04-22 14:20:00,124.38,124.38,123.99,124.04,33892.0,115.5164,115.5164,115.1541,115.2006,33892.0
2021-04-22 14:25:00,124.03,124.33,123.85,124.33,56153.0,115.1913,115.4699,115.0241,115.4699,56153.0
2021-04-22 14:30:00,124.32,124.36,123.99,123.99,25267.0,115.4606,115.4978,115.1541,115.1541,25267.0
2021-04-22 14:35:00,123.99,124.05,123.96,123.99,60479.0,115.1541,115.2099,115.1263,115.1541,60479.0
2021-04-22 14:40:00,123.99,124.16,123.89,124.12,79363.0,115.1541,115.312,115.0613,115.2749,79363.0
2021-04-22 14:45:00,124.13,124.19,123.95,124.0,72751.0,115.2842,115.3399,115.117,115.1634,72751.0
2021-04-22 14:50:00,123.97,124.19,123.94,124.17,28202.0,115.1356,115.3399,115.1077,115.3213,28202.0
2021-04-22 14:55:00,124.19,124.25,123.94,123.94,24624.0,115.3399,115.3956,115.1077,115.1077,24624.0
2021-04-22 15:00:00,123.97,124.03,123.92,124.03,34701.0,115.1356,115.1913,115.0891,115.1913,34701.0
2021-04-22 15:05:00,124.04,124.13,123.95,123.95,21282.0,115.2006,115.2842,115.117,115.117,21282.0
2021-04-22 15:10:00,123.95,124.11,123.95,124.07,19994.0,115.117,115.2656,115.117,115.2284,19994.0
2021-04-22 15:15:00,124.07,124.07,123.95,124.02,20366.0,115.2284,115.2284,115.117,115.182,20366.0
2021-04-22 15:20:00,124.03,124.05,123.76,123.82,30591.0,115.1913,115.2099,114.9405,114.9963,30591.0
2021-04-22 15:25:00,123.81,123.85,123.68,123.79,37728.0,114.987,115.0241,114.8662,114.9684,37728.0
2021-04-22 15:30:00,123.79,123.99,123.7,123.96,46233.0,114.9684,115.1541,114.8848,115.1263,46233.0
2021-04-22 15:35:00,123.96,124.08,123.92,123.94,44993.0,115.1263,115.2377,115.0891,115.1077,44993.0
2021-04-22 15:40:00,123.95,124.13,123.88,123.88,39701.0,115.117,115.2842,115.052,115.052,39701.0
2021-04-22 15:45:00,123.88,124.16,123.87,123.89,43653.0,115.052,115.312,115.0427,115.0613,43653.0
2021-04-22 15:50:00,123.88,124.05,123.81,123.93,90884.0,115.052,115.2099,114.987,115.0984,90884.0
2021-04-22 15:55:00,123.93,124.05,123.47,123.5,484044.0,115.0984,115.2099,114.6712,114.6991,484044.0
2021-04-23 09:30:00,123.62,124.11,123.57,123.96,77094.0,114.8105,115.2656,114.7641,115.1263,77094.0
2021-04-23 09:35:00,123.88,123.97,123.42,123.46,32055.0,115.052,115.1356,114.6248,114.6619,32055.0
2021-04-23 09:40:00,123.49,123.51,123.06,123.23,21902.0,114.6898,114.7084,114.2904,114.4483,21902.0
2021-04-23 09:45:00,123.22,123.34,122.93,123.23,34955.0,114.439,114.5505,114.1697,114.4483,34955.0
2021-04-23 09:50:00,123.23,123.32,123.05,123.08,41739.0,114.4483,114.5319,114.2811,114.309,41739.0
2021-04-23 09:55:00,123.09,123.2,122.88,123.15,84405.0,114.3183,114.4204,114.1232,114.374,84405.0
2021-04-23 10:00:00,123.13,123.2,122.99,123.1,63267.0,114.3554,114.4204,114.2254,114.3276,63267.0
2021-04-23 10:05:00,123.14,123.31,122.98,123.01,143573.0,114.3647,114.5226,114.2161,114.244,143573.0
2021-04-23 10:10:00,123.01,123.04,122.82,122.87,57149.0,114.244,114.2718,114.0675,114.114,57149.0
2021-04-23 10:15:00,122.86,123.02,122.64,122.94,83643.0,114.1047,114.2533,113.9004,114.179,83643.0
2021-04-23 10:20:00,122.94,123.14,122.86,122.93,91012.0,114.179,114.3647,114.1047,114.1697,91012.0
2021-04-23 10:25:00,122.92,123.0,122.82,122.89,48263.0,114.1604,114.2347,114.0675,114.1325,48263.0
2021-04-23 10:30:00,122.84,123.21,122.81,123.19,49029.0,114.0861,114.4297,114.0582,114.4112,49029.0
2021-04-23 10:35:00,123.19,123.39,123.17,123.28,89189.0,114.4112,114.5969,114.3926,114.4947,89189.0
2021-04-23 10:40:00,123.28,123.47,123.23,123.44,44861.0,114.4947,114.6712,114.4483,114.6433,44861.0
2021-04-23 10:45:00,123.44,123.53,123.31,123.4,69022.0,114.6433,114.7269,114.5226,114.6062,69022.0
2021-04-23 10:50:00,123.39,123.47,123.29,123.3,48986.0,114.5969,114.6712,114.504,114.5133,48986.0
2021-04-23 10:55:00,123.33,123.56,123.33,123.54,43678.0,114.5412,114.7548,114.5412,114.7362,43678.0
2021-04-23 11:00:00,123.54,123.54,123.41,123.46,17076.0,114.7362,114.7362,114.6155,114.6619,17076.0
2021-04-23 11:05:00,123.45,123.5,123.4,123.42,13531.0,114.6526,114.6991,114.6062,114.6248,13531.0
2021-04-23 11:10:00,123.44,123.5,123.32,123.4,46045.0,114.6433,114.6991,114.5319,114.6062,46045.0
2021-04-23 11:15:00,123.41,123.52,123.36,123.36,25201.0,114.6155,114.7176,114.569,114.569,25201.0
2021-04-23 11:20:00,123.34,123.37,123.27,123.32,35027.0,114.5505,114.5783,114.4855,114.5319,35027.0
2021-04-23 11:25:00,123.31,123.38,123.2,123.21,29219.0,114.5226,114.5876,114.4204,114.4297,29219.0
2021-04-23 11:30:00,123.22,123.32,123.08,123.09,47401.0,114.439,114.5319,114.309,114.3183,47401.0
2021-04-23 11:35:00,123.1,123.12,122.95,123.0,53257.0,114.3276,114.3461,114.1883,114.2347,53257.0
2021-04-23 11:40:00,123.0,123.1,122.93,123.0,74965.0,114.2347,114.3276,114.1697,114.2347,74965.0
2021-04-23 11:45:00,122.99,123.19,122.97,123.16,141836.0,114.2254,114.4112,114.2068,114.3833,141836.0
2021-04-23 11:50:00,123.15,123.4,123.0,123.36,60524.0,114.374,114.6062,114.2347,114.569,60524.0
2021-04-23 11:55:00,123.39,123.5,123.36,123.38,44047.0,114.5969,114.6991,114.569,114.5876,44047.0
2021-04-23 12:00:00,123.39,123.46,123.37,123.4,24693.0,114.5969,114.6619,114.5783,114.6062,24693.0
2021-04-23 12:05:00,123.39,123.47,123.33,123.37,13297.0,114.5969,114.6712,114.5412,114.5783,13297.0
2021-04-23 12:10:00,123.37,123.43,123.33,123.34,13209.0,114.5783,114.6341,114.5412,114.5505,13209.0
2021-04-23 12:15:00,123.35,123.44,123.33,123.39,20999.0,114.5598,114.6433,114.5412,114.5969,20999.0
2021-04-23 12:20:00,123.39,123.47,123.37,123.46,20936.0,114.5969,114.6712,114.5783,114.6619,20936.0
2021-04-23 12:25:00,123.46,123.51,123.43,123.46,20509.0,114.6619,114.7084,114.6341,114.6619,20509.0
2021-04-23 12:30:00,123.48,123.54,123.39,123.41,25908.0,114.6805,114.7362,114.5969,114.6155,25908.0
2021-04-23 12:35:00,123.41,123.43,123.34,123.4,52863.0,114.6155,114.6341,114.5505,114.6062,52863.0
2021-04-23 12:40:00,123.4,123.4,123.34,123.38,16951.0,114.6062,114.6062,114.5505,114.5876,16951.0
2021-04-23 12:45:00,123.38,123.6,123.35,123.54,38084.0,114.5876,114.7919,114.5598,114.7362,38084.0
2021-04-23 12:50:00,123.54,123.7,123.53,123.7,16708.0,114.7362,114.8848,114.7269,114.8848,16708.0
2021-04-23 12:55:00,123.7,123.79,123.65,123.71,24791.0,114.8848,114.9684,114.8384,114.8941,24791.0
2021-04-23 13:00:00,123.72,123.75,123.69,123.73,14378.0,114.9034,114.9313,114.8755,114.9127,14378.0
2021-04-23 13:05:00,123.75,123.88,123.74,123.87,17989.0,114.9313,115.052,114.922,115.0427,17989.0
2021-04-23 13:10:00,123.88,124.01,123.86,123.97,18017.0,115.052,115.1727,115.0334,115.1356,18017.0
2021-04-23 13:15:00,123.95,124.0,123.92,123.98,14508.0,115.117,115.1634,115.0891,115.1449,14508.0
2021-04-23 13:20:00,123.97,123.98,123.88,123.98,18400.0,115.1356,115.1449,115.052,115.1449,18400.0
2021-04-23 13:25:00,123.99,124.04,123.87,123.87,13623.0,115.1541,115.2006,115.0427,115.0427,13623.0
2021-04-23 13:30:00,123.82,123.89,123.76,123.83,21083.0,114.9963,115.0613,114.9405,115.0056,21083.0
2021-04-23 13:35:00,123.83,123.84,123.57,123.59,22342.0,115.0056,115.0148,114.7641,114.7827,22342.0
2021-04-23 13:40:00,123.59,123.75,123.58,123.65,22918.0,114.7827,114.9313,114.7734,114.8384,22918.0
2021-04-23 13:45:00,123.62,123.64,123.49,123.54,23872.0,114.8105,114.8291,114.6898,114.7362,23872.0
2021-04-23 13:50:00,123.53,123.55,123.46,123.49,26780.0,114.7269,114.7455,114.6619,114.6898,26780.0
2021-04-23 13:55:00,123.48,123.63,123.48,123.63,20333.0,114.6805,114.8198,114.6805,114.8198,20333.0
2021-04-23 14:00:00,123.64,123.67,123.54,123.67,14427.0,114.8291,114.857,114.7362,114.857,14427.0
2021-04-23 14:05:00,123.69,123.73,123.66,123.69,18014.0,114.8755,114.9127,114.8477,114.8755,18014.0
2021-04-23 14:10:00,123.69,123.85,123.67,123.79,17815.0,114.8755,115.0241,114.857,114.9684,17815.0
2021-04-23 14:15:00,123.79,123.85,123.76,123.84,42722.0,114.9684,115.0241,114.9405,115.0148,42722.0
2021-04-23 14:20:00,123.85,123.96,123.84,123.96,15022.0,115.0241,115.1263,115.0148,115.1263,15022.0
2021-04-23 14:25:00,123.97,123.97,123.77,123.89,21692.0,115.1356,115.1356,114.9498,115.0613,21692.0
2021-04-23 14:30:00,123.94,123.98,123.82,123.83,23150.0,115.1077,115.1449,114.9963,115.0056,23150.0
2021-04-23 14:35:00,123.81,123.92,123.76,123.91,21681.0,114.987,115.0891,114.9405,115.0798,21681.0
2021-04-23 14:40:00,123.9,124.01,123.89,123.91,22106.0,115.0706,115.1727,115.0613,115.0798,22106.0
2021-04-23 14:45:00,123.89,123.91,123.82,123.9,16748.0,115.0613,115.0798,114.9963,115.0706,16748.0
2021-04-23 14:50:00,123.89,123.93,123.83,123.92,21824.0,115.0613,115.0984,115.0056,115.0891,21824.0
2021-04-23 14:55:00,123.92,123.95,123.77,123.86,25094.0,115.0891,115.117,114.9498,115.0334,25094.0
2021-04-23 15:00:00,123.86,123.92,123.8,123.8,36496.0,115.0334,115.0891,114.9777,114.9777,36496.0
2021-04-23 15:05:00,123.8,123.8,123.63,123.64,54724.0,114.9777,114.9777,114.8198,114.8291,54724.0
2021-04-23 15:10:00,123.65,123.65,123.56,123.59,43669.0,114.8384,114.8384,114.7548,114.7827,43669.0
2021-04-23 15:15:00,123.59,123.65,123.58,123.59,65446.0,114.7827,114.8384,114.7734,114.7827,65446.0
2021-04-23 15:20:00,123.58,123.65,123.57,123.63,61760.0,114.7734,114.8384,114.7641,114.8198,61760.0
2021-04-23 15:25:00,123.63,123.65,123.54,123.64,99487.0,114.8198,114.8384,114.7362,114.8291,99487.0
2021-04-23 15:30:00,123.64,123.83,123.59,123.76,85485.0,114.8291,115.0056,114.7827,114.9405,85485.0
2021-04-23 15:35:00,123.76,123.82,123.63,123.73,60843.0,114.9405,114.9963,114.8198,114.9127,60843.0
2021-04-23 15:40:00,123.7,123.71,123.55,123.56,53852.0,114.8848,114.8941,114.7455,114.7548,53852.0
2021-04-23 15:45:00,123.55,123.56,123.38,123.43,90928.0,114.7455,114.7548,114.5876,114.6341,90928.0
2021-04-23 15:50:00,123.43,123.46,123.15,123.17,143294.0,114.6341,114.6619,114.374,114.3926,143294.0
2021-04-23 15:55:00,123.15,123.41,123.12,123.32,352142.0,114.374,114.6155,114.3461,114.5319,352142.0
2021-04-26 09:30:00,123.39,123.4,122.33,122.34,146152.0,114.5969,114.6062,113.6124,113.6217,146152.0
2021-04-26 09:35:00,122.39,122.59,122.11,122.35,30294.0,113.6682,113.8539,113.4081,113.631,30294.0
2021-04-26 09:40:00,122.4,122.42,122.03,122.04,33929.0,113.6775,113.696,113.3338,113.3431,33929.0
2021-04-26 09:45:00,122.05,122.45,121.95,122.3,73411.0,113.3524,113.7239,113.2595,113.5846,73411.0
2021-04-26 09:50:00,122.27,122.43,122.22,122.22,42178.0,113.5567,113.7053,113.5103,113.5103,42178.0
2021-04-26 09:55:00,122.27,122.32,122.02,122.08,46408.0,113.5567,113.6032,113.3245,113.3803,46408.0
2021-04-26 10:00:00,122.13,122.43,122.02,122.34,39436.0,113.4267,113.7053,113.3245,113.6217,39436.0
2021-04-26 10:05:00,122.34,122.6,122.23,122.29,24153.0,113.6217,113.8632,113.5196,113.5753,24153.0
2021-04-26 10:10:00,122.25,122.27,122.12,122.21,29957.0,113.5381,113.5567,113.4174,113.501,29957.0
2021-04-26 10:15:00,122.22,122.66,122.22,122.4,25036.0,113.5103,113.9189,113.5103,113.6775,25036.0
2021-04-26 10:20:00,122.39,122.57,122.35,122.53,18781.0,113.6682,113.8353,113.631,113.7982,18781.0
2021-04-26 10:25:00,122.52,122.52,122.26,122.32,17257.0,113.7889,113.7889,113.5474,113.6032,17257.0
2021-04-26 10:30:00,122.29,122.42,122.28,122.4,25535.0,113.5753,113.696,113.566,113.6775,25535.0
2021-04-26 10:35:00,122.37,122.5,122.28,122.48,15466.0,113.6496,113.7703,113.566,113.7518,15466.0
2021-04-26 10:40:00,122.48,122.54,122.33,122.39,17475.0,113.7518,113.8075,113.6124,113.6682,17475.0
2021-04-26 10:45:00,122.38,122.72,122.38,122.68,18563.0,113.6589,113.9747,113.6589,113.9375,18563.0
2021-04-26 10:50:00,122.71,122.86,122.6,122.64,23331.0,113.9654,114.1047,113.8632,113.9004,23331.0
2021-04-26 10:55:00,122.64,122.74,122.43,122.46,22899.0,113.9004,113.9932,113.7053,113.7332,22899.0
2021-04-26 11:00:00,122.45,122.6,122.43,122.55,27728.0,113.7239,113.8632,113.7053,113.8168,27728.0
2021-04-26 11:05:00,122.56,122.57,122.42,122.43,22332.0,113.8261,113.8353,113.696,113.7053,22332.0
2021-04-26 11:10:00,122.43,122.45,122.26,122.27,20320.0,113.7053,113.7239,113.5474,113.5567,20320.0
2021-04-26 11:15:00,122.27,122.49,122.25,122.43,24692.0,113.5567,113.761,113.5381,113.7053,24692.0
2021-04-26 11:20:00,122.43,122.45,122.29,122.3,17784.0,113.7053,113.7239,113.5753,113.5846,17784.0
2021-04-26 11:25:00,122.29,122.34,122.22,122.3,36022.0,113.5753,113.6217,113.5103,113.5846,36022.0
2021-04-26 11:30:00,122.31,122.36,122.27,122.35,38362.0,113.5939,113.6403,113.5567,113.631,38362.0
2021-04-26 11:35:00,122.34,122.53,122.31,122.41,39164.0,113.6217,113.7982,113.5939,113.6867,39164.0
2021-04-26 11:40:00,122.4,122.46,122.29,122.37,33547.0,113.6775,113.7332,113.5753,113.6496,33547.0
2021-04-26 11:45:00,122.38,122.46,122.32,122.38,18265.0,113.6589,113.7332,113.6032,113.6589,18265.0
2021-04-26 11:50:00,122.39,122.47,122.34,122.4,19846.0,113.6682,113.7425,113.6217,113.6775,19846.0
2021-04-26 11:55:00,122.4,122.4,122.32,122.34,15304.0,113.6775,113.6775,113.6032,113.6217,15304.0
2021-04-26 12:00:00,122.33,122.53,122.33,122.5,16285.0,113.6124,113.7982,113.6124,113.7703,16285.0
2021-04-26 12:05:00,122.5,122.52,122.42,122.49,14926.0,113.7703,113.7889,113.696,113.761,14926.0
2021-04-26 12:10:00,122.49,122.55,122.47,122.49,13912.0,113.761,113.8168,113.7425,113.761,13912.0
2021-04-26 12:15:00,122.48,122.6,122.46,122.53,11952.0,113.7518,113.8632,113.7332,113.7982,11952.0
2021-04-26 12:20:00,122.53,122.62,122.53,122.56,14039.0,113.7982,113.8818,113.7982,113.8261,14039.0
2021-04-26 12:25:00,122.56,122.64,122.42,122.51,37706.0,113.8261,113.9004,113.696,113.7796,37706.0
2021-04-26 12:30:00,122.51,122.62,122.51,122.59,22055.0,113.7796,113.8818,113.7796,113.8539,22055.0
2021-04-26 12:35:00,122.6,122.62,122.51,122.57,13061.0,113.8632,113.8818,113.7796,113.8353,13061.0
2021-04-26 12:40:00,122.59,122.72,122.58,122.65,12469.0,113.8539,113.9747,113.8446,113.9096,12469.0
2021-04-26 12:45:00,122.65,122.76,122.64,122.7,14623.0,113.9096,114.0118,113.9004,113.9561,14623.0
2021-04-26 12:50:00,122.69,122.71,122.62,122.69,17564.0,113.9468,113.9654,113.8818,113.9468,17564.0
2021-04-26 12:55:00,122.68,122.69,122.61,122.64,13345.0,113.9375,113.9468,113.8725,113.9004,13345.0
2021-04-26 13:00:00,122.65,122.81,122.65,122.8,15543.0,113.9096,114.0582,113.9096,114.049,15543.0
2021-04-26 13:05:00,122.8,122.82,122.67,122.77,19264.0,114.049,114.0675,113.9282,114.0211,19264.0
2021-04-26 13:10:00,122.74,122.85,122.71,122.78,12457.0,113.9932,114.0954,113.9654,114.0304,12457.0
2021-04-26 13:15:00,122.78,122.78,122.66,122.67,14697.0,114.0304,114.0304,113.9189,113.9282,14697.0
2021-04-26 13:20:00,122.68,122.71,122.65,122.66,10888.0,113.9375,113.9654,113.9096,113.9189,10888.0
2021-04-26 13:25:00,122.66,122.73,122.61,122.66,11959.0,113.9189,113.9839,113.8725,113.9189,11959.0
2021-04-26 13:30:00,122.67,122.76,122.64,122.69,14263.0,113.9282,114.0118,113.9004,113.9468,14263.0
2021-04-26 13:35:00,122.68,122.73,122.56,122.56,16141.0,113.9375,113.9839,113.8261,113.8261,16141.0
2021-04-26 13:40:00,122.56,122.59,122.49,122.49,17373.0,113.8261,113.8539,113.761,113.761,17373.0
2021-04-26 13:45:00,122.49,122.61,122.49,122.57,21472.0,113.761,113.8725,113.761,113.8353,21472.0
2021-04-26 13:50:00,122.56,122.6,122.54,122.6,14597.0,113.8261,113.8632,113.8075,113.8632,14597.0
2021-04-26 13:55:00,122.59,122.69,122.58,122.68,39335.0,113.8539,113.9468,113.8446,113.9375,39335.0
2021-04-26 14:00:00,122.69,122.81,122.68,122.72,31296.0,113.9468,114.0582,113.9375,113.9747,31296.0
2021-04-26 14:05:00,122.72,122.8,122.71,122.77,12460.0,113.9747,114.049,113.9654,114.0211,12460.0
2021-04-26 14:10:00,122.76,122.78,122.72,122.77,16500.0,114.0118,114.0304,113.9747,114.0211,16500.0
2021-04-26 14:15:00,122.78,122.79,122.73,122.76,12089.0,114.0304,114.0397,113.9839,114.0118,12089.0
2021-04-26 14:20:00,122.77,122.83,122.77,122.82,14595.0,114.0211,114.0768,114.0211,114.0675,14595.0
2021-04-26 14:25:00,122.82,122.83,122.73,122.77,18724.0,114.0675,114.0768,113.9839,114.0211,18724.0
2021-04-26 14:30:00,122.78,122.87,122.77,122.82,17651.0,114.0304,114.114,114.0211,114.0675,17651.0
2021-04-26 14:35:00,122.81,122.91,122.78,122.88,12911.0,114.0582,114.1511,114.0304,114.1232,12911.0
2021-04-26 14:40:00,122.88,122.97,122.85,122.96,18788.0,114.1232,114.2068,114.0954,114.1975,18788.0
2021-04-26 14:45:00,122.95,123.06,122.94,123.04,45621.0,114.1883,114.2904,114.179,114.2718,45621.0
2021-04-26 14:50:00,123.05,123.13,123.0,123.02,24430.0,114.2811,114.3554,114.2347,114.2533,24430.0
2021-04-26 14:55:00,123.02,123.02,122.82,122.93,28827.0,114.2533,114.2533,114.0675,114.1697,28827.0
2021-04-26 15:00:00,122.93,122.94,122.79,122.83,17817.0,114.1697,114.179,114.0397,114.0768,17817.0
2021-04-26 15:05:00,122.82,122.84,122.74,122.82,23453.0,114.0675,114.0861,113.9932,114.0675,23453.0
2021-04-26 15:10:00,122.82,122.88,122.8,122.86,20932.0,114.0675,114.1232,114.049,114.1047,20932.0
2021-04-26 15:15:00,122.87,122.88,122.72,122.74,22435.0,114.114,114.1232,113.9747,113.9932,22435.0
2021-04-26 15:20:00,122.74,122.9,122.72,122.88,22410.0,113.9932,114.1418,113.9747,114.1232,22410.0
2021-04-26 15:25:00,122.87,122.88,122.62,122.64,39474.0,114.114,114.1232,113.8818,113.9004,39474.0
2021-04-26 15:30:00,122.63,122.81,122.59,122.81,46053.0,113.8911,114.0582,113.8539,114.0582,46053.0
2021-04-26 15:35:00,122.82,122.88,122.7,122.74,34028.0,114.0675,114.1232,113.9561,113.9932,34028.0
2021-04-26 15:40:00,122.73,122.78,122.65,122.76,46714.0,113.9839,114.0304,113.9096,114.0118,46714.0
2021-04-26 15:45:00,122.77,122.81,122.51,122.52,77794.0,114.0211,114.0582,113.7796,113.7889,77794.0
2021-04-26 15:50:00,122.52,122.56,122.42,122.55,111038.0,113.7889,113.8261,113.696,113.8168,111038.0
2021-04-26 15:55:00,122.56,122.63,122.42,122.62,220007.0,113.8261,113.8911,113.696,113.8818,220007.0
2021-04-27 09:30:00,122.0,122.55,121.47,121.93,127423.0,113.306,113.8168,112.8137,113.2409,127423.0
2021-04-27 09:35:00,121.92,121.99,121.38,121.58,36401.0,113.2317,113.2967,112.7301,112.9159,36401.0
2021-04-27 09:40:00,121.56,121.66,121.38,121.54,26872.0,112.8973,112.9902,112.7301,112.8787,26872.0
2021-04-27 09:45:00,121.5,121.75,121.0,121.14,51640.0,112.8416,113.0738,112.3772,112.5072,51640.0
2021-04-27 09:50:00,121.09,121.36,121.03,121.2,38420.0,112.4608,112.7116,112.4051,112.563,38420.0
2021-04-27 09:55:00,121.23,121.56,121.16,121.18,29680.0,112.5908,112.8973,112.5258,112.5444,29680.0
2021-04-27 10:00:00,121.26,121.58,121.16,121.5,17143.0,112.6187,112.9159,112.5258,112.8416,17143.0
2021-04-27 10:05:00,121.53,121.89,121.47,121.86,21982.0,112.8695,113.2038,112.8137,113.1759,21982.0
2021-04-27 10:10:00,121.85,121.85,121.5,121.57,11136.0,113.1667,113.1667,112.8416,112.9066,11136.0
2021-04-27 10:15:00,121.58,121.79,121.4,121.79,23178.0,112.9159,113.1109,112.7487,113.1109,23178.0
2021-04-27 10:20:00,121.8,121.8,121.42,121.47,21113.0,113.1202,113.1202,112.7673,112.8137,21113.0
2021-04-27 10:25:00,121.46,121.76,121.42,121.75,23246.0,112.8044,113.0831,112.7673,113.0738,23246.0
2021-04-27 10:30:00,121.75,121.78,121.66,121.72,11362.0,113.0738,113.1016,112.9902,113.0459,11362.0
2021-04-27 10:35:00,121.7,121.87,121.68,121.78,14305.0,113.0273,113.1852,113.0088,113.1016,14305.0
2021-04-27 10:40:00,121.77,121.82,121.67,121.78,15601.0,113.0924,113.1388,112.9995,113.1016,15601.0
2021-04-27 10:45:00,121.78,121.85,121.63,121.64,17029.0,113.1016,113.1667,112.9623,112.9716,17029.0
2021-04-27 10:50:00,121.65,121.73,121.6,121.73,15217.0,112.9809,113.0552,112.9345,113.0552,15217.0
2021-04-27 10:55:00,121.76,121.76,121.62,121.66,16338.0,113.0831,113.0831,112.953,112.9902,16338.0
2021-04-27 11:00:00,121.65,121.77,121.63,121.7,25816.0,112.9809,113.0924,112.9623,113.0273,25816.0
2021-04-27 11:05:00,121.7,121.79,121.55,121.59,13442.0,113.0273,113.1109,112.888,112.9252,13442.0
2021-04-27 11:10:00,121.6,121.84,121.58,121.81,14606.0,112.9345,113.1574,112.9159,113.1295,14606.0
2021-04-27 11:15:00,121.8,121.9,121.75,121.78,14245.0,113.1202,113.2131,113.0738,113.1016,14245.0
2021-04-27 11:20:00,121.78,121.81,121.7,121.78,10103.0,113.1016,113.1295,113.0273,113.1016,10103.0
2021-04-27 11:25:00,121.77,121.82,121.74,121.8,11277.0,113.0924,113.1388,113.0645,113.1202,11277.0
2021-04-27 11:30:00,121.82,121.99,121.82,121.98,8983.0,113.1388,113.2967,113.1388,113.2874,8983.0
2021-04-27 11:35:00,121.97,121.99,121.87,121.97,9888.0,113.2781,113.2967,113.1852,113.2781,9888.0
2021-04-27 11:40:00,121.94,121.96,121.86,121.87,10822.0,113.2502,113.2688,113.1759,113.1852,10822.0
2021-04-27 11:45:00,121.89,121.91,121.81,121.83,7355.0,113.2038,113.2224,113.1295,113.1481,7355.0
2021-04-27 11:50:00,121.82,121.97,121.8,121.97,10295.0,113.1388,113.2781,113.1202,113.2781,10295.0
2021-04-27 11:55:00,121.99,121.99,121.89,121.94,12469.0,113.2967,113.2967,113.2038,113.2502,12469.0
2021-04-27 12:00:00,121.94,122.04,121.77,121.78,51009.0,113.2502,113.3431,113.0924,113.1016,51009.0
2021-04-27 12:05:00,121.78,121.88,121.77,121.85,9443.0,113.1016,113.1945,113.0924,113.1667,9443.0
2021-04-27 12:10:00,121.85,121.88,121.73,121.87,18895.0,113.1667,113.1945,113.0552,113.1852,18895.0
2021-04-27 12:15:00,121.87,121.87,121.77,121.77,12458.0,113.1852,113.1852,113.0924,113.0924,12458.0
2021-04-27 12:20:00,121.78,121.85,121.74,121.77,23922.0,113.1016,113.1667,113.0645,113.0924,23922.0
2021-04-27 12:25:00,121.77,121.87,121.76,121.78,9310.0,113.0924,113.1852,113.0831,113.1016,9310.0
2021-04-27 12:30:00,121.78,121.83,121.77,121.77,19183.0,113.1016,113.1481,113.0924,113.0924,19183.0
2021-04-27 12:35:00,121.75,121.81,121.72,121.76,11579.0,113.0738,113.1295,113.0459,113.0831,11579.0
2021-04-27 12:40:00,121.79,121.92,121.79,121.85,21612.0,113.1109,113.2317,113.1109,113.1667,21612.0
2021-04-27 12:45:00,121.84,122.06,121.84,122.02,35406.0,113.1574,113.3617,113.1574,113.3245,35406.0
2021-04-27 12:50:00,122.01,122.02,121.88,121.93,17911.0,113.3152,113.3245,113.1945,113.2409,17911.0
2021-04-27 12:55:00,121.94,122.01,121.91,122.0,11794.0,113.2502,113.3152,113.2224,113.306,11794.0
2021-04-27 13:00:00,122.0,122.13,122.0,122.1,29628.0,113.306,113.4267,113.306,113.3988,29628.0
2021-04-27 13:05:00,122.1,122.18,121.96,121.96,27623.0,113.3988,113.4731,113.2688,113.2688,27623.0
2021-04-27 13:10:00,121.94,122.02,121.91,122.0,8956.0,113.2502,113.3245,113.2224,113.306,8956.0
2021-04-27 13:15:00,121.98,122.01,121.95,121.98,8512.0,113.2874,113.3152,113.2595,113.2874,8512.0
2021-04-27 13:20:00,122.0,122.04,121.95,122.01,20957.0,113.306,113.3431,113.2595,113.3152,20957.0
2021-04-27 13:25:00,122.01,122.03,121.94,121.95,9250.0,113.3152,113.3338,113.2502,113.2595,9250.0
2021-04-27 13:30:00,121.95,122.01,121.93,121.99,8503.0,113.2595,113.3152,113.2409,113.2967,8503.0
2021-04-27 13:35:00,122.0,122.09,121.97,122.04,9907.0,113.306,113.3895,113.2781,113.3431,9907.0
2021-04-27 13:40:00,122.03,122.03,121.79,121.85,44477.0,113.3338,113.3338,113.1109,113.1667,44477.0
2021-04-27 13:45:00,121.88,121.88,121.77,121.83,17304.0,113.1945,113.1945,113.0924,113.1481,17304.0
2021-04-27 13:50:00,121.84,122.01,121.84,121.89,18306.0,113.1574,113.3152,113.1574,113.2038,18306.0
2021-04-27 13:55:00,121.89,122.01,121.89,121.98,12358.0,113.2038,113.3152,113.2038,113.2874,12358.0
2021-04-27 14:00:00,121.99,122.01,121.87,121.9,17125.0,113.2967,113.3152,113.1852,113.2131,17125.0
2021-04-27 14:05:00,121.91,121.95,121.87,121.94,17743.0,113.2224,113.2595,113.1852,113.2502,17743.0
2021-04-27 14:10:00,121.96,121.97,121.77,121.82,14595.0,113.2688,113.2781,113.0924,113.1388,14595.0
2021-04-27 14:15:00,121.8,121.99,121.79,121.93,14064.0,113.1202,113.2967,113.1109,113.2409,14064.0
2021-04-27 14:20:00,121.94,122.0,121.73,121.77,52412.0,113.2502,113.306,113.0552,113.0924,52412.0
2021-04-27 14:25:00,121.77,121.79,121.74,121.77,27145.0,113.0924,113.1109,113.0645,113.0924,27145.0
2021-04-27 14:30:00,121.77,121.92,121.77,121.89,16888.0,113.0924,113.2317,113.0924,113.2038,16888.0
2021-04-27 14:35:00,121.89,121.9,121.79,121.82,16580.0,113.2038,113.2131,113.1109,113.1388,16580.0
2021-04-27 14:40:00,121.8,121.88,121.77,121.86,17039.0,113.1202,113.1945,113.0924,113.1759,17039.0
2021-04-27 14:45:00,121.86,121.86,121.78,121.83,14948.0,113.1759,113.1759,113.1016,113.1481,14948.0
2021-04-27 14:50:00,121.84,121.84,121.74,121.75,20785.0,113.1574,113.1574,113.0645,113.0738,20785.0
2021-04-27 14:55:00,121.74,121.89,121.74,121.89,16832.0,113.0645,113.2038,113.0645,113.2038,16832.0
2021-04-27 15:00:00,121.87,121.96,121.85,121.94,10710.0,113.1852,113.2688,113.1667,113.2502,10710.0
2021-04-27 15:05:00,121.94,121.95,121.87,121.88,14511.0,113.2502,113.2595,113.1852,113.1945,14511.0
2021-04-27 15:10:00,121.88,121.94,121.83,121.92,15995.0,113.1945,113.2502,113.1481,113.2317,15995.0
2021-04-27 15:15:00,121.9,121.95,121.87,121.92,19438.0,113.2131,113.2595,113.1852,113.2317,19438.0
2021-04-27 15:20:00,121.91,121.96,121.88,121.94,19274.0,113.2224,113.2688,113.1945,113.2502,19274.0
2021-04-27 15:25:00,121.93,122.04,121.92,122.04,16294.0,113.2409,113.3431,113.2317,113.3431,16294.0
2021-04-27 15:30:00,122.04,122.14,122.01,122.1,26287.0,113.3431,113.436,113.3152,113.3988,26287.0
2021-04-27 15:35:00,122.11,122.18,122.0,122.0,44125.0,113.4081,113.4731,113.306,113.306,44125.0
2021-04-27 15:40:00,122.0,122.05,121.96,122.02,44673.0,113.306,113.3524,113.2688,113.3245,44673.0
2021-04-27 15:45:00,122.02,122.03,121.87,121.93,43395.0,113.3245,113.3338,113.1852,113.2409,43395.0
2021-04-27 15:50:00,121.93,121.99,121.78,121.8,95861.0,113.2409,113.2967,113.1016,113.1202,95861.0
2021-04-27 15:55:00,121.8,121.89,121.66,121.68,236103.0,113.1202,113.2038,112.9902,113.0088,236103.0
2021-04-28 09:30:00,121.52,121.87,121.38,121.47,119195.0,112.8602,113.1852,112.7301,112.8137,119195.0
2021-04-28 09:35:00,121.51,121.51,121.03,121.21,51065.0,112.8509,112.8509,112.4051,112.5723,51065.0
2021-04-28 09:40:00,121.3,121.3,120.88,121.23,25056.0,112.6558,112.6558,112.2658,112.5908,25056.0
2021-04-28 09:45:00,121.22,121.29,121.03,121.14,20196.0,112.5815,112.6466,112.4051,112.5072,20196.0
2021-04-28 09:50:00,121.15,121.31,121.1,121.26,11532.0,112.5165,112.6651,112.4701,112.6187,11532.0
2021-04-28 09:55:00,121.27,121.46,121.18,121.37,17258.0,112.628,112.8044,112.5444,112.7209,17258.0
2021-04-28 10:00:00,121.36,121.37,121.21,121.21,14639.0,112.7116,112.7209,112.5723,112.5723,14639.0
2021-04-28 10:05:00,121.24,121.51,121.19,121.51,19152.0,112.6001,112.8509,112.5537,112.8509,19152.0
2021-04-28 10:10:00,121.51,121.57,121.43,121.49,8531.0,112.8509,112.9066,112.7766,112.8323,8531.0
2021-04-28 10:15:00,121.47,121.49,121.37,121.48,6885.0,112.8137,112.8323,112.7209,112.823,6885.0
2021-04-28 10:20:00,121.45,121.49,121.38,121.44,13043.0,112.7952,112.8323,112.7301,112.7859,13043.0
2021-04-28 10:25:00,121.44,121.65,121.44,121.65,16308.0,112.7859,112.9809,112.7859,112.9809,16308.0
2021-04-28 10:30:00,121.66,121.82,121.62,121.75,19472.0,112.9902,113.1388,112.953,113.0738,19472.0
2021-04-28 10:35:00,121.73,121.76,121.64,121.72,13295.0,113.0552,113.0831,112.9716,113.0459,13295.0
2021-04-28 10:40:00,121.7,121.83,121.68,121.77,42908.0,113.0273,113.1481,113.0088,113.0924,42908.0
2021-04-28 10:45:00,121.77,121.92,121.73,121.84,26942.0,113.0924,113.2317,113.0552,113.1574,26942.0
2021-04-28 10:50:00,121.83,121.86,121.69,121.81,28281.0,113.1481,113.1759,113.0181,113.1295,28281.0
2021-04-28 10:55:00,121.81,121.87,121.73,121.77,12521.0,113.1295,113.1852,113.0552,113.0924,12521.0
2021-04-28 11:00:00,121.77,121.81,121.73,121.75,12751.0,113.0924,113.1295,113.0552,113.0738,12751.0
2021-04-28 11:05:00,121.74,121.79,121.53,121.53,32175.0,113.0645,113.1109,112.8695,112.8695,32175.0
2021-04-28 11:10:00,121.53,121.7,121.51,121.56,21541.0,112.8695,113.0273,112.8509,112.8973,21541.0
2021-04-28 11:15:00,121.54,121.55,121.32,121.36,30832.0,112.8787,112.888,112.6744,112.7116,30832.0
2021-04-28 11:20:00,121.36,121.42,121.29,121.33,23645.0,112.7116,112.7673,112.6466,112.6837,23645.0
2021-04-28 11:25:00,121.33,121.35,121.22,121.32,19294.0,112.6837,112.7023,112.5815,112.6744,19294.0
2021-04-28 11:30:00,121.33,121.33,121.21,121.24,20696.0,112.6837,112.6837,112.5723,112.6001,20696.0
2021-04-28 11:35:00,121.24,121.4,121.24,121.35,16245.0,112.6001,112.7487,112.6001,112.7023,16245.0
2021-04-28 11:40:00,121.35,121.39,121.21,121.22,16804.0,112.7023,112.7394,112.5723,112.5815,16804.0
2021-04-28 11:45:00,121.21,121.21,121.13,121.13,22761.0,112.5723,112.5723,112.498,112.498,22761.0
2021-04-28 11:50:00,121.12,121.21,121.1,121.1,24299.0,112.4887,112.5723,112.4701,112.4701,24299.0
2021-04-28 11:55:00,121.1,121.1,120.98,120.99,23892.0,112.4701,112.4701,112.3586,112.3679,23892.0
2021-04-28 12:00:00,120.98,121.02,120.9,120.99,29269.0,112.3586,112.3958,112.2843,112.3679,29269.0
2021-04-28 12:05:00,121.0,121.09,120.99,121.06,74083.0,112.3772,112.4608,112.3679,112.4329,74083.0
2021-04-28 12:10:00,121.06,121.07,121.0,121.01,24470.0,112.4329,112.4422,112.3772,112.3865,24470.0
2021-04-28 12:15:00,121.0,121.05,120.94,120.95,22405.0,112.3772,112.4237,112.3215,112.3308,22405.0
2021-04-28 12:20:00,120.95,121.04,120.95,121.03,16115.0,112.3308,112.4144,112.3308,112.4051,16115.0
2021-04-28 12:25:00,121.01,121.02,120.92,120.93,15382.0,112.3865,112.3958,112.3029,112.3122,15382.0
2021-04-28 12:30:00,120.93,120.97,120.81,120.88,31587.0,112.3122,112.3494,112.2008,112.2658,31587.0
2021-04-28 12:35:00,120.86,120.94,120.86,120.87,11282.0,112.2472,112.3215,112.2472,112.2565,11282.0
2021-04-28 12:40:00,120.87,120.97,120.82,120.97,23260.0,112.2565,112.3494,112.2101,112.3494,23260.0
2021-04-28 12:45:00,120.96,120.96,120.73,120.74,24454.0,112.3401,112.3401,112.1265,112.1358,24454.0
2021-04-28 12:50:00,120.74,120.78,120.65,120.66,27699.0,112.1358,112.1729,112.0522,112.0615,27699.0
2021-04-28 12:55:00,120.67,120.69,120.56,120.61,36210.0,112.0707,112.0893,111.9686,112.015,36210.0
2021-04-28 13:00:00,120.62,120.67,120.58,120.6,40415.0,112.0243,112.0707,111.9872,112.0057,40415.0
2021-04-28 13:05:00,120.58,120.73,120.55,120.72,24753.0,111.9872,112.1265,111.9593,112.1172,24753.0
2021-04-28 13:10:00,120.71,120.73,120.64,120.64,17162.0,112.1079,112.1265,112.0429,112.0429,17162.0
2021-04-28 13:15:00,120.64,120.65,120.57,120.6,15423.0,112.0429,112.0522,111.9779,112.0057,15423.0
2021-04-28 13:20:00,120.59,120.71,120.54,120.64,16835.0,111.9964,112.1079,111.95,112.0429,16835.0
2021-04-28 13:25:00,120.64,120.8,120.64,120.77,12445.0,112.0429,112.1915,112.0429,112.1636,12445.0
2021-04-28 13:30:00,120.77,120.8,120.72,120.78,17929.0,112.1636,112.1915,112.1172,112.1729,17929.0
2021-04-28 13:35:00,120.76,121.0,120.74,120.99,46436.0,112.1543,112.3772,112.1358,112.3679,46436.0
2021-04-28 13:40:00,120.98,121.14,120.98,121.09,11063.0,112.3586,112.5072,112.3586,112.4608,11063.0
2021-04-28 13:45:00,121.09,121.24,121.07,121.23,11638.0,112.4608,112.6001,112.4422,112.5908,11638.0
2021-04-28 13:50:00,121.22,121.32,121.15,121.31,14310.0,112.5815,112.6744,112.5165,112.6651,14310.0
2021-04-28 13:55:00,121.31,121.41,121.28,121.34,14539.0,112.6651,112.758,112.6373,112.693,14539.0
2021-04-28 14:00:00,121.36,121.52,121.16,121.36,31042.0,112.7116,112.8602,112.5258,112.7116,31042.0
2021-04-28 14:05:00,121.38,121.39,121.01,121.02,35412.0,112.7301,112.7394,112.3865,112.3958,35412.0
2021-04-28 14:10:00,121.02,121.1,120.95,121.0,139377.0,112.3958,112.4701,112.3308,112.3772,139377.0
2021-04-28 14:15:00,120.99,121.09,120.91,121.06,19310.0,112.3679,112.4608,112.2936,112.4329,19310.0
2021-04-28 14:20:00,121.05,121.1,120.95,120.96,36174.0,112.4237,112.4701,112.3308,112.3401,36174.0
2021-04-28 14:25:00,120.94,120.98,120.85,120.88,19618.0,112.3215,112.3586,112.2379,112.2658,19618.0
2021-04-28 14:30:00,120.88,120.95,120.82,120.95,12394.0,112.2658,112.3308,112.2101,112.3308,12394.0
2021-04-28 14:35:00,120.96,121.19,120.93,121.07,40258.0,112.3401,112.5537,112.3122,112.4422,40258.0
2021-04-28 14:40:00,121.07,121.32,121.03,121.26,21139.0,112.4422,112.6744,112.4051,112.6187,21139.0
2021-04-28 14:45:00,121.27,121.34,121.09,121.14,22788.0,112.628,112.693,112.4608,112.5072,22788.0
2021-04-28 14:50:00,121.13,121.14,121.02,121.06,27391.0,112.498,112.5072,112.3958,112.4329,27391.0
2021-04-28 14:55:00,121.06,121.09,120.99,121.04,157028.0,112.4329,112.4608,112.3679,112.4144,157028.0
2021-04-28 15:00:00,121.04,121.19,121.02,121.06,23257.0,112.4144,112.5537,112.3958,112.4329,23257.0
2021-04-28 15:05:00,121.04,121.31,121.04,121.31,17853.0,112.4144,112.6651,112.4144,112.6651,17853.0
2021-04-28 15:10:00,121.3,121.34,121.02,121.18,26152.0,112.6558,112.693,112.3958,112.5444,26152.0
2021-04-28 15:15:00,121.15,121.27,121.14,121.14,15493.0,112.5165,112.628,112.5072,112.5072,15493.0
2021-04-28 15:20:00,121.13,121.2,120.98,121.08,105375.0,112.498,112.563,112.3586,112.4515,105375.0
2021-04-28 15:25:00,121.1,121.11,120.99,121.0,53151.0,112.4701,112.4794,112.3679,112.3772,53151.0
2021-04-28 15:30:00,121.0,121.1,120.96,121.07,33863.0,112.3772,112.4701,112.3401,112.4422,33863.0
2021-04-28 15:35:00,121.08,121.43,121.07,121.3,36599.0,112.4515,112.7766,112.4422,112.6558,36599.0
2021-04-28 15:40:00,121.31,121.38,121.3,121.34,22888.0,112.6651,112.7301,112.6558,112.693,22888.0
2021-04-28 15:45:00,121.35,121.38,121.28,121.3,37282.0,112.7023,112.7301,112.6373,112.6558,37282.0
2021-04-28 15:50:00,121.3,121.39,121.23,121.39,64233.0,112.6558,112.7394,112.5908,112.7394,64233.0
2021-04-28 15:55:00,121.37,121.5,121.34,121.43,192567.0,112.7209,112.8416,112.693,112.7766,192567.0
2021-04-29 09:30:00,121.5,121.51,120.61,120.65,154124.0,112.8416,112.8509,112.015,112.0522,154124.0
2021-04-29 09:35:00,120.6,121.12,120.5,121.02,42015.0,112.0057,112.4887,111.9129,112.3958,42015.0
2021-04-29 09:40:00,121.05,121.07,120.75,120.82,27504.0,112.4237,112.4422,112.145,112.2101,27504.0
2021-04-29 09:45:00,120.82,120.94,120.65,120.75,71985.0,112.2101,112.3215,112.0522,112.145,71985.0
2021-04-29 09:50:00,120.73,120.96,120.68,120.9,50099.0,112.1265,112.3401,112.08,112.2843,50099.0
2021-04-29 09:55:00,120.89,120.91,120.7,120.77,76454.0,112.2751,112.2936,112.0986,112.1636,76454.0
2021-04-29 10:00:00,120.74,120.92,120.72,120.84,62730.0,112.1358,112.3029,112.1172,112.2286,62730.0
2021-04-29 10:05:00,120.85,121.25,120.85,121.25,57574.0,112.2379,112.6094,112.2379,112.6094,57574.0
2021-04-29 10:10:00,121.24,121.25,121.03,121.08,25726.0,112.6001,112.6094,112.4051,112.4515,25726.0
2021-04-29 10:15:00,121.09,121.12,120.9,120.94,20632.0,112.4608,112.4887,112.2843,112.3215,20632.0
2021-04-29 10:20:00,120.96,120.98,120.82,120.86,22013.0,112.3401,112.3586,112.2101,112.2472,22013.0
2021-04-29 10:25:00,120.87,120.97,120.79,120.97,38393.0,112.2565,112.3494,112.1822,112.3494,38393.0
2021-04-29 10:30:00,120.99,121.11,120.94,121.1,44825.0,112.3679,112.4794,112.3215,112.4701,44825.0
2021-04-29 10:35:00,121.11,121.13,120.94,120.96,30776.0,112.4794,112.498,112.3215,112.3401,30776.0
2021-04-29 10:40:00,120.96,121.06,120.92,120.98,34231.0,112.3401,112.4329,112.3029,112.3586,34231.0
2021-04-29 10:45:00,120.95,121.0,120.74,120.78,46945.0,112.3308,112.3772,112.1358,112.1729,46945.0
2021-04-29 10:50:00,120.8,120.8,120.45,120.55,133663.0,112.1915,112.1915,111.8664,111.9593,133663.0
2021-04-29 10:55:00,120.55,120.61,120.42,120.6,35880.0,111.9593,112.015,111.8386,112.0057,35880.0
2021-04-29 11:00:00,120.61,120.72,120.56,120.6,20870.0,112.015,112.1172,111.9686,112.0057,20870.0
2021-04-29 11:05:00,120.58,120.67,120.57,120.64,19264.0,111.9872,112.0707,111.9779,112.0429,19264.0
2021-04-29 11:10:00,120.65,120.8,120.61,120.78,28361.0,112.0522,112.1915,112.015,112.1729,28361.0
2021-04-29 11:15:00,120.78,120.82,120.66,120.7,17393.0,112.1729,112.2101,112.0615,112.0986,17393.0
2021-04-29 11:20:00,120.68,120.73,120.63,120.67,14188.0,112.08,112.1265,112.0336,112.0707,14188.0
2021-04-29 11:25:00,120.65,120.69,120.42,120.49,16499.0,112.0522,112.0893,111.8386,111.9036,16499.0
2021-04-29 11:30:00,120.49,120.49,120.35,120.41,25191.0,111.9036,111.9036,111.7735,111.8293,25191.0
2021-04-29 11:35:00,120.41,120.48,120.34,120.47,21470.0,111.8293,111.8943,111.7643,111.885,21470.0
2021-04-29 11:40:00,120.47,120.54,120.43,120.47,11003.0,111.885,111.95,111.8478,111.885,11003.0
2021-04-29 11:45:00,120.47,120.64,120.46,120.63,12820.0,111.885,112.0429,111.8757,112.0336,12820.0
2021-04-29 11:50:00,120.63,120.66,120.58,120.59,12341.0,112.0336,112.0615,111.9872,111.9964,12341.0
2021-04-29 11:55:00,120.6,120.67,120.53,120.53,21188.0,112.0057,112.0707,111.9407,111.9407,21188.0
2021-04-29 12:00:00,120.53,120.62,120.5,120.54,21080.0,111.9407,112.0243,111.9129,111.95,21080.0
2021-04-29 12:05:00,120.55,120.55,120.36,120.52,20343.0,111.9593,111.9593,111.7828,111.9314,20343.0
2021-04-29 12:10:00,120.53,120.59,120.47,120.59,18046.0,111.9407,111.9964,111.885,111.9964,18046.0
2021-04-29 12:15:00,120.59,120.64,120.48,120.55,16767.0,111.9964,112.0429,111.8943,111.9593,16767.0
2021-04-29 12:20:00,120.55,120.57,120.35,120.36,14176.0,111.9593,111.9779,111.7735,111.7828,14176.0
2021-04-29 12:25:00,120.35,120.39,120.24,120.36,27007.0,111.7735,111.8107,111.6714,111.7828,27007.0
2021-04-29 12:30:00,120.33,120.49,120.32,120.38,18081.0,111.755,111.9036,111.7457,111.8014,18081.0
2021-04-29 12:35:00,120.38,120.43,120.35,120.35,20948.0,111.8014,111.8478,111.7735,111.7735,20948.0
2021-04-29 12:40:00,120.34,120.37,120.3,120.3,11315.0,111.7643,111.7921,111.7271,111.7271,11315.0
2021-04-29 12:45:00,120.31,120.35,120.28,120.31,14352.0,111.7364,111.7735,111.7085,111.7364,14352.0
2021-04-29 12:50:00,120.3,120.47,120.29,120.46,14237.0,111.7271,111.885,111.7178,111.8757,14237.0
2021-04-29 12:55:00,120.45,120.51,120.38,120.41,9328.0,111.8664,111.9221,111.8014,111.8293,9328.0
2021-04-29 13:00:00,120.4,120.46,120.32,120.4,14589.0,111.82,111.8757,111.7457,111.82,14589.0
2021-04-29 13:05:00,120.39,120.59,120.39,120.57,17573.0,111.8107,111.9964,111.8107,111.9779,17573.0
2021-04-29 13:10:00,120.55,120.64,120.53,120.62,12657.0,111.9593,112.0429,111.9407,112.0243,12657.0
2021-04-29 13:15:00,120.64,120.65,120.58,120.58,15275.0,112.0429,112.0522,111.9872,111.9872,15275.0
2021-04-29 13:20:00,120.56,120.57,120.5,120.57,10077.0,111.9686,111.9779,111.9129,111.9779,10077.0
2021-04-29 13:25:00,120.58,120.58,120.39,120.4,13514.0,111.9872,111.9872,111.8107,111.82,13514.0
2021-04-29 13:30:00,120.4,120.43,120.34,120.41,20813.0,111.82,111.8478,111.7643,111.8293,20813.0
2021-04-29 13:35:00,120.4,120.47,120.35,120.41,18881.0,111.82,111.885,111.7735,111.8293,18881.0
2021-04-29 13:40:00,120.43,120.46,120.34,120.38,20329.0,111.8478,111.8757,111.7643,111.8014,20329.0
2021-04-29 13:45:00,120.38,120.4,120.31,120.34,12555.0,111.8014,111.82,111.7364,111.7643,12555.0
2021-04-29 13:50:00,120.34,120.35,120.25,120.28,16199.0,111.7643,111.7735,111.6807,111.7085,16199.0
2021-04-29 13:55:00,120.28,120.29,120.1,120.12,23686.0,111.7085,111.7178,111.5414,111.5599,23686.0
2021-04-29 14:00:00,120.12,120.13,120.01,120.12,38694.0,111.5599,111.5692,111.4578,111.5599,38694.0
2021-04-29 14:05:00,120.13,120.32,120.13,120.25,13939.0,111.5692,111.7457,111.5692,111.6807,13939.0
2021-04-29 14:10:00,120.25,120.42,120.16,120.31,24111.0,111.6807,111.8386,111.5971,111.7364,24111.0
2021-04-29 14:15:00,120.32,120.45,120.3,120.31,21642.0,111.7457,111.8664,111.7271,111.7364,21642.0
2021-04-29 14:20:00,120.3,120.36,120.08,120.09,46723.0,111.7271,111.7828,111.5228,111.5321,46723.0
2021-04-29 14:25:00,120.09,120.15,120.04,120.08,59770.0,111.5321,111.5878,111.4856,111.5228,59770.0
2021-04-29 14:30:00,120.09,120.26,120.06,120.24,83019.0,111.5321,111.69,111.5042,111.6714,83019.0
2021-04-29 14:35:00,120.25,120.59,120.24,120.56,39105.0,111.6807,111.9964,111.6714,111.9686,39105.0
2021-04-29 14:40:00,120.56,120.65,120.52,120.61,16656.0,111.9686,112.0522,111.9314,112.015,16656.0
2021-04-29 14:45:00,120.68,120.79,120.68,120.75,27962.0,112.08,112.1822,112.08,112.145,27962.0
2021-04-29 14:50:00,120.76,120.76,120.65,120.69,20680.0,112.1543,112.1543,112.0522,112.0893,20680.0
2021-04-29 14:55:00,120.69,120.69,120.6,120.61,19209.0,112.0893,112.0893,112.0057,112.015,19209.0
2021-04-29 15:00:00,120.62,120.9,120.62,120.83,31300.0,112.0243,112.2843,112.0243,112.2193,31300.0
2021-04-29 15:05:00,120.83,120.9,120.8,120.85,17747.0,112.2193,112.2843,112.1915,112.2379,17747.0
2021-04-29 15:10:00,120.85,120.98,120.85,120.94,21794.0,112.2379,112.3586,112.2379,112.3215,21794.0
2021-04-29 15:15:00,120.93,120.94,120.78,120.81,26304.0,112.3122,112.3215,112.1729,112.2008,26304.0
2021-04-29 15:20:00,120.8,120.82,120.71,120.74,22438.0,112.1915,112.2101,112.1079,112.1358,22438.0
2021-04-29 15:25:00,120.74,120.76,120.65,120.69,26597.0,112.1358,112.1543,112.0522,112.0893,26597.0
2021-04-29 15:30:00,120.69,120.79,120.69,120.73,30121.0,112.0893,112.1822,112.0893,112.1265,30121.0
2021-04-29 15:35:00,120.73,120.91,120.72,120.9,39390.0,112.1265,112.2936,112.1172,112.2843,39390.0
2021-04-29 15:40:00,120.9,120.96,120.84,120.91,35708.0,112.2843,112.3401,112.2286,112.2936,35708.0
2021-04-29 15:45:00,120.92,121.04,120.9,120.95,67103.0,112.3029,112.4144,112.2843,112.3308,67103.0
2021-04-29 15:50:00,120.91,121.0,120.83,120.94,53814.0,112.2936,112.3772,112.2193,112.3215,53814.0
2021-04-29 15:55:00,120.93,121.07,120.9,121.01,243333.0,112.3122,112.4422,112.2843,112.3865,243333.0
2021-04-30 09:30:00,120.5,120.97,120.38,120.64,110312.0,111.9129,112.3494,111.8014,112.0429,110312.0
2021-04-30 09:35:00,120.68,120.8,120.43,120.76,40705.0,112.08,112.1915,111.8478,112.1543,40705.0
2021-04-30 09:40:00,120.82,121.02,120.75,120.83,15087.0,112.2101,112.3958,112.145,112.2193,15087.0
2021-04-30 09:45:00,120.87,120.94,120.74,120.91,31040.0,112.2565,112.3215,112.1358,112.2936,31040.0
2021-04-30 09:50:00,120.9,121.15,120.89,120.96,38078.0,112.2843,112.5165,112.2751,112.3401,38078.0
2021-04-30 09:55:00,120.97,121.12,120.75,120.8,16007.0,112.3494,112.4887,112.145,112.1915,16007.0
2021-04-30 10:00:00,120.81,120.88,120.44,120.5,21216.0,112.2008,112.2658,111.8571,111.9129,21216.0
2021-04-30 10:05:00,120.48,120.48,120.25,120.33,39457.0,111.8943,111.8943,111.6807,111.755,39457.0
2021-04-30 10:10:00,120.36,120.45,120.23,120.25,21352.0,111.7828,111.8664,111.6621,111.6807,21352.0
2021-04-30 10:15:00,120.26,120.45,120.23,120.41,12329.0,111.69,111.8664,111.6621,111.8293,12329.0
2021-04-30 10:20:00,120.45,120.49,120.29,120.34,24884.0,111.8664,111.9036,111.7178,111.7643,24884.0
2021-04-30 10:25:00,120.37,120.65,120.36,120.56,32378.0,111.7921,112.0522,111.7828,111.9686,32378.0
2021-04-30 10:30:00,120.58,120.58,120.43,120.45,14203.0,111.9872,111.9872,111.8478,111.8664,14203.0
2021-04-30 10:35:00,120.46,120.55,120.35,120.39,19046.0,111.8757,111.9593,111.7735,111.8107,19046.0
2021-04-30 10:40:00,120.38,120.45,120.28,120.42,19526.0,111.8014,111.8664,111.7085,111.8386,19526.0
2021-04-30 10:45:00,120.41,120.48,120.31,120.41,39105.0,111.8293,111.8943,111.7364,111.8293,39105.0
2021-04-30 10:50:00,120.42,120.46,120.3,120.3,28210.0,111.8386,111.8757,111.7271,111.7271,28210.0
2021-04-30 10:55:00,120.31,120.48,120.29,120.4,26263.0,111.7364,111.8943,111.7178,111.82,26263.0
2021-04-30 11:00:00,120.39,120.44,120.31,120.34,22023.0,111.8107,111.8571,111.7364,111.7643,22023.0
2021-04-30 11:05:00,120.33,120.37,120.21,120.24,17056.0,111.755,111.7921,111.6435,111.6714,17056.0
2021-04-30 11:10:00,120.24,120.46,120.23,120.32,16521.0,111.6714,111.8757,111.6621,111.7457,16521.0
2021-04-30 11:15:00,120.3,120.32,120.19,120.23,20359.0,111.7271,111.7457,111.6249,111.6621,20359.0
2021-04-30 11:20:00,120.26,120.36,120.08,120.11,39978.0,111.69,111.7828,111.5228,111.5506,39978.0
2021-04-30 11:25:00,120.1,120.13,120.02,120.05,14062.0,111.5414,111.5692,111.4671,111.4949,14062.0
2021-04-30 11:30:00,120.05,120.2,119.99,120.12,36589.0,111.4949,111.6342,111.4392,111.5599,36589.0
2021-04-30 11:35:00,120.13,120.25,120.08,120.14,21900.0,111.5692,111.6807,111.5228,111.5785,21900.0
2021-04-30 11:40:00,120.17,120.22,120.06,120.09,18238.0,111.6064,111.6528,111.5042,111.5321,18238.0
2021-04-30 11:45:00,120.07,120.16,120.06,120.13,14047.0,111.5135,111.5971,111.5042,111.5692,14047.0
2021-04-30 11:50:00,120.13,120.13,120.01,120.04,30740.0,111.5692,111.5692,111.4578,111.4856,30740.0
2021-04-30 11:55:00,120.05,120.11,120.0,120.06,20501.0,111.4949,111.5506,111.4485,111.5042,20501.0
2021-04-30 12:00:00,120.06,120.06,119.99,120.0,23548.0,111.5042,111.5042,111.4392,111.4485,23548.0
2021-04-30 12:05:00,120.01,120.1,119.99,120.03,26144.0,111.4578,111.5414,111.4392,111.4763,26144.0
2021-04-30 12:10:00,120.01,120.05,119.99,120.0,30857.0,111.4578,111.4949,111.4392,111.4485,30857.0
2021-04-30 12:15:00,120.01,120.05,119.99,120.01,20930.0,111.4578,111.4949,111.4392,111.4578,20930.0
2021-04-30 12:20:00,120.02,120.15,119.99,120.01,21223.0,111.4671,111.5878,111.4392,111.4578,21223.0
2021-04-30 12:25:00,120.01,120.03,119.95,120.0,17794.0,111.4578,111.4763,111.402,111.4485,17794.0
2021-04-30 12:30:00,120.0,120.03,119.91,119.94,26606.0,111.4485,111.4763,111.3649,111.3928,26606.0
2021-04-30 12:35:00,119.95,120.0,119.92,120.0,20704.0,111.402,111.4485,111.3742,111.4485,20704.0
2021-04-30 12:40:00,120.01,120.04,119.83,119.84,31352.0,111.4578,111.4856,111.2906,111.2999,31352.0
2021-04-30 12:45:00,119.85,119.85,119.7,119.73,82979.0,111.3092,111.3092,111.1699,111.1977,82979.0
2021-04-30 12:50:00,119.74,119.78,119.6,119.62,43702.0,111.207,111.2442,111.077,111.0956,43702.0
2021-04-30 12:55:00,119.62,119.69,119.61,119.66,14871.0,111.0956,111.1606,111.0863,111.1327,14871.0
2021-04-30 13:00:00,119.65,119.65,119.47,119.55,31034.0,111.1234,111.1234,110.9563,111.0306,31034.0
2021-04-30 13:05:00,119.53,119.59,119.44,119.49,56377.0,111.012,111.0677,110.9284,110.9748,56377.0
2021-04-30 13:10:00,119.5,119.51,119.38,119.51,39540.0,110.9841,110.9934,110.8727,110.9934,39540.0
2021-04-30 13:15:00,119.51,119.55,119.34,119.39,31508.0,110.9934,111.0306,110.8355,110.882,31508.0
2021-04-30 13:20:00,119.39,119.52,119.35,119.52,17474.0,110.882,111.0027,110.8448,111.0027,17474.0
2021-04-30 13:25:00,119.53,119.75,119.53,119.73,20092.0,111.012,111.2163,111.012,111.1977,20092.0
2021-04-30 13:30:00,119.73,119.78,119.71,119.75,22566.0,111.1977,111.2442,111.1792,111.2163,22566.0
2021-04-30 13:35:00,119.76,119.8,119.66,119.75,24669.0,111.2256,111.2627,111.1327,111.2163,24669.0
2021-04-30 13:40:00,119.75,119.75,119.65,119.69,25031.0,111.2163,111.2163,111.1234,111.1606,25031.0
2021-04-30 13:45:00,119.69,119.75,119.65,119.69,24566.0,111.1606,111.2163,111.1234,111.1606,24566.0
2021-04-30 13:50:00,119.69,119.71,119.53,119.54,23606.0,111.1606,111.1792,111.012,111.0213,23606.0
2021-04-30 13:55:00,119.54,119.61,119.44,119.51,19876.0,111.0213,111.0863,110.9284,110.9934,19876.0
2021-04-30 14:00:00,119.53,119.58,119.36,119.37,28968.0,111.012,111.0584,110.8541,110.8634,28968.0
2021-04-30 14:05:00,119.38,119.47,119.37,119.45,20087.0,110.8727,110.9563,110.8634,110.9377,20087.0
2021-04-30 14:10:00,119.45,119.53,119.45,119.52,30217.0,110.9377,111.012,110.9377,111.0027,30217.0
2021-04-30 14:15:00,119.51,119.56,119.48,119.51,45884.0,110.9934,111.0398,110.9655,110.9934,45884.0
2021-04-30 14:20:00,119.51,119.56,119.44,119.56,28010.0,110.9934,111.0398,110.9284,111.0398,28010.0
2021-04-30 14:25:00,119.56,119.63,119.54,119.63,14456.0,111.0398,111.1049,111.0213,111.1049,14456.0
2021-04-30 14:30:00,119.62,119.62,119.54,119.54,21525.0,111.0956,111.0956,111.0213,111.0213,21525.0
2021-04-30 14:35:00,119.54,119.56,119.45,119.46,26735.0,111.0213,111.0398,110.9377,110.947,26735.0
2021-04-30 14:40:00,119.48,119.62,119.47,119.61,13194.0,110.9655,111.0956,110.9563,111.0863,13194.0
2021-04-30 14:45:00,119.61,119.62,119.5,119.52,11119.0,111.0863,111.0956,110.9841,111.0027,11119.0
2021-04-30 14:50:00,119.54,119.6,119.51,119.59,15149.0,111.0213,111.077,110.9934,111.0677,15149.0
2021-04-30 14:55:00,119.6,119.61,119.53,119.55,22433.0,111.077,111.0863,111.012,111.0306,22433.0
2021-04-30 15:00:00,119.55,119.63,119.53,119.53,27517.0,111.0306,111.1049,111.012,111.012,27517.0
2021-04-30 15:05:00,119.54,119.59,119.53,119.57,19333.0,111.0213,111.0677,111.012,111.0491,19333.0
2021-04-30 15:10:00,119.56,119.68,119.54,119.59,31976.0,111.0398,111.1513,111.0213,111.0677,31976.0
2021-04-30 15:15:00,119.59,119.62,119.54,119.57,25219.0,111.0677,111.0956,111.0213,111.0491,25219.0
2021-04-30 15:20:00,119.57,119.66,119.53,119.6,69417.0,111.0491,111.1327,111.012,111.077,69417.0
2021-04-30 15:25:00,119.62,119.8,119.6,119.79,39390.0,111.0956,111.2627,111.077,111.2535,39390.0
2021-04-30 15:30:00,119.82,119.82,119.59,119.61,33298.0,111.2813,111.2813,111.0677,111.0863,33298.0
2021-04-30 15:35:00,119.61,119.92,119.6,119.9,40458.0,111.0863,111.3742,111.077,111.3556,40458.0
2021-04-30 15:40:00,119.9,119.93,119.86,119.93,36561.0,111.3556,111.3835,111.3185,111.3835,36561.0
2021-04-30 15:45:00,119.93,120.07,119.83,120.07,80208.0,111.3835,111.5135,111.2906,111.5135,80208.0
2021-04-30 15:50:00,120.08,120.16,120.0,120.03,142412.0,111.5228,111.5971,111.4485,111.4763,142412.0
2021-04-30 15:55:00,120.03,120.12,119.94,120.09,348889.0,111.4763,111.5599,111.3928,111.5321,348889.0
2021-05-03 09:30:00,120.55,120.66,120.31,120.5,99390.0,111.9593,112.0615,111.7364,111.9129,99390.0
2021-05-03 09:35:00,120.48,120.65,120.23,120.31,29634.0,111.8943,112.0522,111.6621,111.7364,29634.0
2021-05-03 09:40:00,120.33,120.38,120.0,120.08,15268.0,111.755,111.8014,111.4485,111.5228,15268.0
2021-05-03 09:45:00,120.09,120.4,120.09,120.37,31631.0,111.5321,111.82,111.5321,111.7921,31631.0
2021-05-03 09:50:00,120.37,120.4,120.16,120.22,19384.0,111.7921,111.82,111.5971,111.6528,19384.0
2021-05-03 09:55:00,120.23,120.34,120.11,120.3,25561.0,111.6621,111.7643,111.5506,111.7271,25561.0
2021-05-03 10:00:00,120.26,120.26,120.0,120.04,19923.0,111.69,111.69,111.4485,111.4856,19923.0
2021-05-03 10:05:00,120.03,120.08,119.93,119.99,19857.0,111.4763,111.5228,111.3835,111.4392,19857.0
2021-05-03 10:10:00,120.02,120.06,119.87,119.99,44536.0,111.4671,111.5042,111.3278,111.4392,44536.0
2021-05-03 10:15:00,119.99,120.13,119.98,120.02,19630.0,111.4392,111.5692,111.4299,111.4671,19630.0
2021-05-03 10:20:00,120.02,120.07,119.93,120.02,36295.0,111.4671,111.5135,111.3835,111.4671,36295.0
2021-05-03 10:25:00,119.99,120.23,119.97,120.23,66209.0,111.4392,111.6621,111.4206,111.6621,66209.0
2021-05-03 10:30:00,120.22,120.32,120.17,120.19,16043.0,111.6528,111.7457,111.6064,111.6249,16043.0
2021-05-03 10:35:00,120.19,120.31,120.05,120.08,24360.0,111.6249,111.7364,111.4949,111.5228,24360.0
2021-05-03 10:40:00,120.08,120.17,120.0,120.08,25257.0,111.5228,111.6064,111.4485,111.5228,25257.0
2021-05-03 10:45:00,120.08,120.22,120.07,120.11,29238.0,111.5228,111.6528,111.5135,111.5506,29238.0
2021-05-03 10:50:00,120.11,120.45,120.11,120.37,82373.0,111.5506,111.8664,111.5506,111.7921,82373.0
2021-05-03 10:55:00,120.37,120.39,120.18,120.21,50009.0,111.7921,111.8107,111.6157,111.6435,50009.0
2021-05-03 11:00:00,120.2,120.2,119.95,119.98,18971.0,111.6342,111.6342,111.402,111.4299,18971.0
2021-05-03 11:05:00,120.0,120.19,119.99,120.13,33226.0,111.4485,111.6249,111.4392,111.5692,33226.0
2021-05-03 11:10:00,120.11,120.14,119.98,119.98,57880.0,111.5506,111.5785,111.4299,111.4299,57880.0
2021-05-03 11:15:00,120.0,120.07,119.96,120.0,50224.0,111.4485,111.5135,111.4113,111.4485,50224.0
2021-05-03 11:20:00,119.98,120.01,119.89,119.98,63869.0,111.4299,111.4578,111.3463,111.4299,63869.0
2021-05-03 11:25:00,119.98,120.11,119.88,120.09,96946.0,111.4299,111.5506,111.337,111.5321,96946.0
2021-05-03 11:30:00,120.09,120.27,120.03,120.23,52854.0,111.5321,111.6992,111.4763,111.6621,52854.0
2021-05-03 11:35:00,120.23,120.36,120.2,120.24,29061.0,111.6621,111.7828,111.6342,111.6714,29061.0
2021-05-03 11:40:00,120.24,120.36,120.21,120.28,24091.0,111.6714,111.7828,111.6435,111.7085,24091.0
2021-05-03 11:45:00,120.28,120.42,120.27,120.29,29456.0,111.7085,111.8386,111.6992,111.7178,29456.0
2021-05-03 11:50:00,120.29,120.33,120.24,120.25,29027.0,111.7178,111.755,111.6714,111.6807,29027.0
2021-05-03 11:55:00,120.26,120.41,120.21,120.32,41658.0,111.69,111.8293,111.6435,111.7457,41658.0
2021-05-03 12:00:00,120.35,120.37,120.17,120.2,29202.0,111.7735,111.7921,111.6064,111.6342,29202.0
2021-05-03 12:05:00,120.19,120.23,120.07,120.1,20646.0,111.6249,111.6621,111.5135,111.5414,20646.0
2021-05-03 12:10:00,120.1,120.19,120.04,120.15,28674.0,111.5414,111.6249,111.4856,111.5878,28674.0
2021-05-03 12:15:00,120.16,120.19,120.06,120.11,27522.0,111.5971,111.6249,111.5042,111.5506,27522.0
2021-05-03 12:20:00,120.12,120.17,120.04,120.06,24407.0,111.5599,111.6064,111.4856,111.5042,24407.0
2021-05-03 12:25:00,120.05,120.07,119.91,120.0,60587.0,111.4949,111.5135,111.3649,111.4485,60587.0
2021-05-03 12:30:00,119.98,120.07,119.98,120.05,26414.0,111.4299,111.5135,111.4299,111.4949,26414.0
2021-05-03 12:35:00,120.05,120.15,120.03,120.1,22443.0,111.4949,111.5878,111.4763,111.5414,22443.0
2021-05-03 12:40:00,120.11,120.14,120.07,120.07,22971.0,111.5506,111.5785,111.5135,111.5135,22971.0
2021-05-03 12:45:00,120.08,120.1,119.93,119.96,42015.0,111.5228,111.5414,111.3835,111.4113,42015.0
2021-05-03 12:50:00,119.98,120.08,119.95,120.08,27114.0,111.4299,111.5228,111.402,111.5228,27114.0
2021-05-03 12:55:00,120.09,120.18,120.02,120.16,28447.0,111.5321,111.6157,111.4671,111.5971,28447.0
2021-05-03 13:00:00,120.15,120.18,120.08,120.16,22403.0,111.5878,111.6157,111.5228,111.5971,22403.0
2021-05-03 13:05:00,120.17,120.18,120.0,120.02,7824.0,111.6064,111.6157,111.4485,111.4671,7824.0
2021-05-03 13:10:00,120.04,120.06,120.01,120.06,21629.0,111.4856,111.5042,111.4578,111.5042,21629.0
2021-05-03 13:15:00,120.05,120.12,119.94,119.95,29973.0,111.4949,111.5599,111.3928,111.402,29973.0
2021-05-03 13:20:00,119.95,120.01,119.92,119.94,21683.0,111.402,111.4578,111.3742,111.3928,21683.0
2021-05-03 13:25:00,119.95,119.97,119.9,119.93,14822.0,111.402,111.4206,111.3556,111.3835,14822.0
2021-05-03 13:30:00,119.91,119.96,119.84,119.87,25901.0,111.3649,111.4113,111.2999,111.3278,25901.0
2021-05-03 13:35:00,119.87,119.91,119.8,119.83,20803.0,111.3278,111.3649,111.2627,111.2906,20803.0
2021-05-03 13:40:00,119.85,119.93,119.83,119.88,11555.0,111.3092,111.3835,111.2906,111.337,11555.0
2021-05-03 13:45:00,119.87,119.9,119.82,119.86,12855.0,111.3278,111.3556,111.2813,111.3185,12855.0
2021-05-03 13:50:00,119.85,119.85,119.76,119.81,14426.0,111.3092,111.3092,111.2256,111.272,14426.0
2021-05-03 13:55:00,119.81,119.81,119.69,119.71,33722.0,111.272,111.272,111.1606,111.1792,33722.0
2021-05-03 14:00:00,119.71,119.8,119.68,119.79,23432.0,111.1792,111.2627,111.1513,111.2535,23432.0
2021-05-03 14:05:00,119.78,119.81,119.67,119.68,14580.0,111.2442,111.272,111.142,111.1513,14580.0
2021-05-03 14:10:00,119.67,119.72,119.6,119.61,13445.0,111.142,111.1884,111.077,111.0863,13445.0
2021-05-03 14:15:00,119.61,119.78,119.6,119.72,14622.0,111.0863,111.2442,111.077,111.1884,14622.0
2021-05-03 14:20:00,119.72,119.73,119.57,119.59,15599.0,111.1884,111.1977,111.0491,111.0677,15599.0
2021-05-03 14:25:00,119.6,119.62,119.58,119.6,17405.0,111.077,111.0956,111.0584,111.077,17405.0
2021-05-03 14:30:00,119.6,119.64,119.48,119.48,24991.0,111.077,111.1141,110.9655,110.9655,24991.0
2021-05-03 14:35:00,119.5,119.57,119.49,119.55,14200.0,110.9841,111.0491,110.9748,111.0306,14200.0
2021-05-03 14:40:00,119.55,119.55,119.4,119.46,18710.0,111.0306,111.0306,110.8912,110.947,18710.0
2021-05-03 14:45:00,119.46,119.49,119.43,119.44,20893.0,110.947,110.9748,110.9191,110.9284,20893.0
2021-05-03 14:50:00,119.45,119.48,119.42,119.48,29380.0,110.9377,110.9655,110.9098,110.9655,29380.0
2021-05-03 14:55:00,119.48,119.53,119.38,119.43,29491.0,110.9655,111.012,110.8727,110.9191,29491.0
2021-05-03 15:00:00,119.42,119.54,119.4,119.48,34682.0,110.9098,111.0213,110.8912,110.9655,34682.0
2021-05-03 15:05:00,119.5,119.5,119.4,119.43,26571.0,110.9841,110.9841,110.8912,110.9191,26571.0
2021-05-03 15:10:00,119.43,119.43,119.31,119.34,33245.0,110.9191,110.9191,110.8077,110.8355,33245.0
2021-05-03 15:15:00,119.35,119.36,119.23,119.25,40723.0,110.8448,110.8541,110.7334,110.7519,40723.0
2021-05-03 15:20:00,119.24,119.33,119.23,119.31,43496.0,110.7426,110.8262,110.7334,110.8077,43496.0
2021-05-03 15:25:00,119.3,119.42,119.25,119.3,41586.0,110.7984,110.9098,110.7519,110.7984,41586.0
2021-05-03 15:30:00,119.3,119.34,119.23,119.33,51101.0,110.7984,110.8355,110.7334,110.8262,51101.0
2021-05-03 15:35:00,119.32,119.46,119.32,119.39,76347.0,110.8169,110.947,110.8169,110.882,76347.0
2021-05-03 15:40:00,119.38,119.38,119.24,119.31,66185.0,110.8727,110.8727,110.7426,110.8077,66185.0
2021-05-03 15:45:00,119.32,119.33,119.23,119.28,95948.0,110.8169,110.8262,110.7334,110.7798,95948.0
2021-05-03 15:50:00,119.28,119.33,119.17,119.24,154502.0,110.7798,110.8262,110.6776,110.7426,154502.0
2021-05-03 15:55:00,119.25,119.54,119.19,119.53,305228.0,110.7519,111.0213,110.6962,111.012,305228.0
2021-05-04 09:30:00,119.2,119.29,118.42,118.62,165292.0,110.7055,110.7891,109.9811,110.1668,165292.0
2021-05-04 09:35:00,118.58,118.93,118.57,118.8,96736.0,110.1297,110.4547,110.1204,110.334,96736.0
2021-05-04 09:40:00,118.84,118.97,118.73,118.81,40573.0,110.3712,110.4919,110.269,110.3433,40573.0
2021-05-04 09:45:00,118.78,119.01,118.61,118.65,59678.0,110.3154,110.529,110.1575,110.1947,59678.0
2021-05-04 09:50:00,118.64,118.86,118.42,118.66,42918.0,110.1854,110.3897,109.9811,110.204,42918.0
2021-05-04 09:55:00,118.63,119.02,118.58,118.94,25536.0,110.1761,110.5383,110.1297,110.464,25536.0
2021-05-04 10:00:00,118.92,119.06,118.82,118.95,28707.0,110.4454,110.5755,110.3526,110.4733,28707.0
2021-05-04 10:05:00,118.94,119.0,118.84,118.99,76706.0,110.464,110.5197,110.3712,110.5105,76706.0
2021-05-04 10:10:00,119.02,119.05,118.81,119.0,28561.0,110.5383,110.5662,110.3433,110.5197,28561.0
2021-05-04 10:15:00,118.99,119.01,118.76,118.85,88180.0,110.5105,110.529,110.2969,110.3804,88180.0
2021-05-04 10:20:00,118.86,118.86,118.28,118.29,32498.0,110.3897,110.3897,109.8511,109.8603,32498.0
2021-05-04 10:25:00,118.3,118.71,118.3,118.64,52347.0,109.8696,110.2504,109.8696,110.1854,52347.0
2021-05-04 10:30:00,118.64,118.78,118.55,118.69,39513.0,110.1854,110.3154,110.1018,110.2318,39513.0
2021-05-04 10:35:00,118.69,118.82,118.62,118.7,29789.0,110.2318,110.3526,110.1668,110.2411,29789.0
2021-05-04 10:40:00,118.7,118.71,118.37,118.37,24380.0,110.2411,110.2504,109.9346,109.9346,24380.0
2021-05-04 10:45:00,118.38,118.43,118.32,118.43,21168.0,109.9439,109.9904,109.8882,109.9904,21168.0
2021-05-04 10:50:00,118.45,118.61,118.44,118.58,26840.0,110.0089,110.1575,109.9997,110.1297,26840.0
2021-05-04 10:55:00,118.57,118.64,118.52,118.58,23249.0,110.1204,110.1854,110.074,110.1297,23249.0
2021-05-04 11:00:00,118.59,118.66,118.52,118.54,38290.0,110.139,110.204,110.074,110.0925,38290.0
2021-05-04 11:05:00,118.55,118.57,118.45,118.53,30232.0,110.1018,110.1204,110.0089,110.0832,30232.0
2021-05-04 11:10:00,118.53,118.54,118.05,118.11,90140.0,110.0832,110.0925,109.6374,109.6932,90140.0
2021-05-04 11:15:00,118.11,118.19,118.02,118.03,27075.0,109.6932,109.7675,109.6096,109.6189,27075.0
2021-05-04 11:20:00,118.03,118.06,117.95,117.96,64142.0,109.6189,109.6467,109.5446,109.5539,64142.0
2021-05-04 11:25:00,117.95,118.03,117.93,118.0,39892.0,109.5446,109.6189,109.526,109.591,39892.0
2021-05-04 11:30:00,118.03,118.04,117.9,117.92,38230.0,109.6189,109.6282,109.4981,109.5167,38230.0
2021-05-04 11:35:00,117.92,117.99,117.86,117.92,35651.0,109.5167,109.5817,109.461,109.5167,35651.0
2021-05-04 11:40:00,117.92,117.92,117.67,117.69,39314.0,109.5167,109.5167,109.2845,109.3031,39314.0
2021-05-04 11:45:00,117.67,117.67,117.39,117.45,62642.0,109.2845,109.2845,109.0245,109.0802,62642.0
2021-05-04 11:50:00,117.46,117.46,117.17,117.26,72700.0,109.0895,109.0895,108.8202,108.9037,72700.0
2021-05-04 11:55:00,117.26,117.36,117.21,117.35,50961.0,108.9037,108.9966,108.8573,108.9873,50961.0
2021-05-04 12:00:00,117.37,117.55,117.33,117.46,53307.0,109.0059,109.1731,108.9688,109.0895,53307.0
2021-05-04 12:05:00,117.46,117.52,117.39,117.49,23642.0,109.0895,109.1452,109.0245,109.1174,23642.0
2021-05-04 12:10:00,117.52,117.61,117.41,117.46,51448.0,109.1452,109.2288,109.0431,109.0895,51448.0
2021-05-04 12:15:00,117.46,117.57,117.42,117.55,54499.0,109.0895,109.1917,109.0523,109.1731,54499.0
2021-05-04 12:20:00,117.55,117.56,117.26,117.27,36614.0,109.1731,109.1824,108.9037,108.913,36614.0
2021-05-04 12:25:00,117.28,117.32,117.27,117.3,30761.0,108.9223,108.9595,108.913,108.9409,30761.0
2021-05-04 12:30:00,117.31,117.31,117.22,117.25,70329.0,108.9502,108.9502,108.8666,108.8945,70329.0
2021-05-04 12:35:00,117.25,117.36,117.18,117.2,53736.0,108.8945,108.9966,108.8294,108.848,53736.0
2021-05-04 12:40:00,117.19,117.24,117.15,117.17,56837.0,108.8387,108.8852,108.8016,108.8202,56837.0
2021-05-04 12:45:00,117.18,117.23,117.14,117.18,56623.0,108.8294,108.8759,108.7923,108.8294,56623.0
2021-05-04 12:50:00,117.18,117.37,117.18,117.36,46811.0,108.8294,109.0059,108.8294,108.9966,46811.0
2021-05-04 12:55:00,117.36,117.37,117.24,117.29,37729.0,108.9966,109.0059,108.8852,108.9316,37729.0
2021-05-04 13:00:00,117.29,117.38,117.25,117.35,35831.0,108.9316,109.0152,108.8945,108.9873,35831.0
2021-05-04 13:05:00,117.35,117.35,117.18,117.2,59644.0,108.9873,108.9873,108.8294,108.848,59644.0
2021-05-04 13:10:00,117.2,117.29,117.18,117.27,68603.0,108.848,108.9316,108.8294,108.913,68603.0
2021-05-04 13:15:00,117.3,117.38,117.25,117.31,50734.0,108.9409,109.0152,108.8945,108.9502,50734.0
2021-05-04 13:20:00,117.31,117.51,117.31,117.33,40682.0,108.9502,109.1359,108.9502,108.9688,40682.0
2021-05-04 13:25:00,117.34,117.49,117.23,117.25,53083.0,108.978,109.1174,108.8759,108.8945,53083.0
2021-05-04 13:30:00,117.25,117.39,117.19,117.32,62573.0,108.8945,109.0245,108.8387,108.9595,62573.0
2021-05-04 13:35:00,117.32,117.43,117.3,117.3,24871.0,108.9595,109.0616,108.9409,108.9409,24871.0
2021-05-04 13:40:00,117.3,117.33,117.17,117.33,121526.0,108.9409,108.9688,108.8202,108.9688,121526.0
2021-05-04 13:45:00,117.31,117.69,117.31,117.66,84931.0,108.9502,109.3031,108.9502,109.2752,84931.0
2021-05-04 13:50:00,117.66,117.72,117.41,117.71,315368.0,109.2752,109.331,109.0431,109.3217,315368.0
2021-05-04 13:55:00,117.69,117.72,117.54,117.57,26487.0,109.3031,109.331,109.1638,109.1917,26487.0
2021-05-04 14:00:00,117.56,117.61,117.49,117.53,36741.0,109.1824,109.2288,109.1174,109.1545,36741.0
2021-05-04 14:05:00,117.53,117.59,117.26,117.31,131990.0,109.1545,109.2102,108.9037,108.9502,131990.0
2021-05-04 14:10:00,117.31,117.55,117.16,117.5,85633.0,108.9502,109.1731,108.8109,109.1266,85633.0
2021-05-04 14:15:00,117.52,117.54,117.07,117.07,144927.0,109.1452,109.1638,108.7273,108.7273,144927.0
2021-05-04 14:20:00,117.08,117.13,116.94,117.05,93804.0,108.7366,108.783,108.6065,108.7087,93804.0
2021-05-04 14:25:00,117.04,117.14,116.95,116.97,59508.0,108.6994,108.7923,108.6158,108.6344,59508.0
2021-05-04 14:30:00,116.96,117.02,116.94,116.96,49831.0,108.6251,108.6808,108.6065,108.6251,49831.0
2021-05-04 14:35:00,116.97,117.02,116.96,116.98,39376.0,108.6344,108.6808,108.6251,108.6437,39376.0
2021-05-04 14:40:00,116.98,117.07,116.96,117.01,129090.0,108.6437,108.7273,108.6251,108.6716,129090.0
2021-05-04 14:45:00,117.02,117.12,116.99,117.01,88448.0,108.6808,108.7737,108.653,108.6716,88448.0
2021-05-04 14:50:00,117.01,117.13,117.0,117.05,111116.0,108.6716,108.783,108.6623,108.7087,111116.0
2021-05-04 14:55:00,117.06,117.08,116.96,116.99,62855.0,108.718,108.7366,108.6251,108.653,62855.0
2021-05-04 15:00:00,116.99,117.08,116.94,117.02,105791.0,108.653,108.7366,108.6065,108.6808,105791.0
2021-05-04 15:05:00,117.02,117.03,116.94,117.02,57895.0,108.6808,108.6901,108.6065,108.6808,57895.0
2021-05-04 15:10:00,117.01,117.05,116.7,116.75,146464.0,108.6716,108.7087,108.3837,108.4301,146464.0
2021-05-04 15:15:00,116.75,116.83,116.71,116.76,138322.0,108.4301,108.5044,108.3929,108.4394,138322.0
2021-05-04 15:20:00,116.75,116.86,116.74,116.76,119051.0,108.4301,108.5323,108.4208,108.4394,119051.0
2021-05-04 15:25:00,116.77,116.79,116.45,116.48,184338.0,108.4487,108.4672,108.1515,108.1793,184338.0
2021-05-04 15:30:00,116.49,116.54,116.47,116.51,197813.0,108.1886,108.2351,108.17,108.2072,197813.0
2021-05-04 15:35:00,116.51,116.58,116.48,116.5,185804.0,108.2072,108.2722,108.1793,108.1979,185804.0
2021-05-04 15:40:00,116.51,116.62,116.43,116.5,302185.0,108.2072,108.3094,108.1329,108.1979,302185.0
2021-05-04 15:45:00,116.5,116.6,116.48,116.56,267759.0,108.1979,108.2908,108.1793,108.2536,267759.0
2021-05-04 15:50:00,116.56,117.11,116.5,117.08,426371.0,108.2536,108.7644,108.1979,108.7366,426371.0
2021-05-04 15:55:00,117.09,117.59,117.07,117.57,449744.0,108.7459,109.2102,108.7273,109.1917,449744.0
2021-05-05 09:30:00,117.8,118.29,117.7,117.96,182704.0,109.4053,109.8603,109.3124,109.5539,182704.0
2021-05-05 09:35:00,117.96,118.03,117.58,117.62,34641.0,109.5539,109.6189,109.2009,109.2381,34641.0
2021-05-05 09:40:00,117.63,117.69,117.18,117.27,69152.0,109.2474,109.3031,108.8294,108.913,69152.0
2021-05-05 09:45:00,117.3,117.68,117.18,117.59,116969.0,108.9409,109.2938,108.8294,109.2102,116969.0
2021-05-05 09:50:00,117.58,117.74,117.54,117.72,37603.0,109.2009,109.3495,109.1638,109.331,37603.0
2021-05-05 09:55:00,117.73,117.94,117.72,117.89,35289.0,109.3403,109.5353,109.331,109.4889,35289.0
2021-05-05 10:00:00,117.92,118.21,117.92,118.09,48236.0,109.5167,109.786,109.5167,109.6746,48236.0
2021-05-05 10:05:00,118.08,118.25,118.05,118.12,55965.0,109.6653,109.8232,109.6374,109.7025,55965.0
2021-05-05 10:10:00,118.11,118.11,117.85,118.06,45819.0,109.6932,109.6932,109.4517,109.6467,45819.0
2021-05-05 10:15:00,118.05,118.11,117.81,117.94,98655.0,109.6374,109.6932,109.4146,109.5353,98655.0
2021-05-05 10:20:00,117.91,117.95,117.8,117.9,23057.0,109.5074,109.5446,109.4053,109.4981,23057.0
2021-05-05 10:25:00,117.91,118.15,117.87,118.15,40822.0,109.5074,109.7303,109.4703,109.7303,40822.0
2021-05-05 10:30:00,118.17,118.19,118.03,118.03,26610.0,109.7489,109.7675,109.6189,109.6189,26610.0
2021-05-05 10:35:00,118.02,118.02,117.83,117.95,31210.0,109.6096,109.6096,109.4331,109.5446,31210.0
2021-05-05 10:40:00,117.97,117.97,117.8,117.87,22658.0,109.5631,109.5631,109.4053,109.4703,22658.0
2021-05-05 10:45:00,117.87,118.05,117.81,117.89,75931.0,109.4703,109.6374,109.4146,109.4889,75931.0
2021-05-05 10:50:00,117.88,118.19,117.86,118.09,27415.0,109.4796,109.7675,109.461,109.6746,27415.0
2021-05-05 10:55:00,118.06,118.1,117.91,117.92,26151.0,109.6467,109.6839,109.5074,109.5167,26151.0
2021-05-05 11:00:00,117.92,117.93,117.74,117.75,34590.0,109.5167,109.526,109.3495,109.3588,34590.0
2021-05-05 11:05:00,117.74,117.8,117.64,117.67,31921.0,109.3495,109.4053,109.2567,109.2845,31921.0
2021-05-05 11:10:00,117.66,117.67,117.57,117.59,30206.0,109.2752,109.2845,109.1917,109.2102,30206.0
2021-05-05 11:15:00,117.59,117.61,117.43,117.52,45242.0,109.2102,109.2288,109.0616,109.1452,45242.0
2021-05-05 11:20:00,117.55,117.84,117.54,117.78,61332.0,109.1731,109.4424,109.1638,109.3867,61332.0
2021-05-05 11:25:00,117.8,117.8,117.63,117.72,12633.0,109.4053,109.4053,109.2474,109.331,12633.0
2021-05-05 11:30:00,117.84,117.88,117.72,117.77,15437.0,109.4424,109.4796,109.331,109.3774,15437.0
2021-05-05 11:35:00,117.74,117.87,117.71,117.8,17349.0,109.3495,109.4703,109.3217,109.4053,17349.0
2021-05-05 11:40:00,117.82,117.84,117.67,117.68,41610.0,109.4238,109.4424,109.2845,109.2938,41610.0
2021-05-05 11:45:00,117.69,117.76,117.64,117.7,25072.0,109.3031,109.3681,109.2567,109.3124,25072.0
2021-05-05 11:50:00,117.7,117.7,117.63,117.63,18829.0,109.3124,109.3124,109.2474,109.2474,18829.0
2021-05-05 11:55:00,117.63,117.7,117.6,117.63,19839.0,109.2474,109.3124,109.2195,109.2474,19839.0
2021-05-05 12:00:00,117.64,117.7,117.61,117.69,31709.0,109.2567,109.3124,109.2288,109.3031,31709.0
2021-05-05 12:05:00,117.69,117.7,117.59,117.68,21870.0,109.3031,109.3124,109.2102,109.2938,21870.0
2021-05-05 12:10:00,117.68,117.71,117.63,117.71,23236.0,109.2938,109.3217,109.2474,109.3217,23236.0
2021-05-05 12:15:00,117.71,117.8,117.64,117.65,50650.0,109.3217,109.4053,109.2567,109.266,50650.0
2021-05-05 12:20:00,117.64,117.72,117.63,117.68,18823.0,109.2567,109.331,109.2474,109.2938,18823.0
2021-05-05 12:25:00,117.67,117.73,117.62,117.64,19254.0,109.2845,109.3403,109.2381,109.2567,19254.0
2021-05-05 12:30:00,117.64,117.71,117.63,117.71,24460.0,109.2567,109.3217,109.2474,109.3217,24460.0
2021-05-05 12:35:00,117.71,118.01,117.7,118.0,27684.0,109.3217,109.6003,109.3124,109.591,27684.0
2021-05-05 12:40:00,117.98,118.13,117.92,118.05,24488.0,109.5724,109.7117,109.5167,109.6374,24488.0
2021-05-05 12:45:00,118.05,118.23,118.05,118.2,23703.0,109.6374,109.8046,109.6374,109.7768,23703.0
2021-05-05 12:50:00,118.19,118.29,118.11,118.26,25223.0,109.7675,109.8603,109.6932,109.8325,25223.0
2021-05-05 12:55:00,118.26,118.31,118.22,118.28,50460.0,109.8325,109.8789,109.7953,109.8511,50460.0
2021-05-05 13:00:00,118.29,118.29,118.09,118.2,110649.0,109.8603,109.8603,109.6746,109.7768,110649.0
2021-05-05 13:05:00,118.21,118.3,118.13,118.2,32842.0,109.786,109.8696,109.7117,109.7768,32842.0
2021-05-05 13:10:00,118.2,118.31,118.2,118.23,36276.0,109.7768,109.8789,109.7768,109.8046,36276.0
2021-05-05 13:15:00,118.23,118.3,118.2,118.25,47794.0,109.8046,109.8696,109.7768,109.8232,47794.0
2021-05-05 13:20:00,118.24,118.37,118.24,118.29,48321.0,109.8139,109.9346,109.8139,109.8603,48321.0
2021-05-05 13:25:00,118.29,118.3,118.24,118.28,35275.0,109.8603,109.8696,109.8139,109.8511,35275.0
2021-05-05 13:30:00,118.29,118.46,118.28,118.45,39258.0,109.8603,110.0182,109.8511,110.0089,39258.0
2021-05-05 13:35:00,118.44,118.44,118.36,118.42,22641.0,109.9997,109.9997,109.9254,109.9811,22641.0
2021-05-05 13:40:00,118.42,118.48,118.31,118.32,33026.0,109.9811,110.0368,109.8789,109.8882,33026.0
2021-05-05 13:45:00,118.32,118.32,118.17,118.26,39485.0,109.8882,109.8882,109.7489,109.8325,39485.0
2021-05-05 13:50:00,118.27,118.3,118.23,118.26,51663.0,109.8418,109.8696,109.8046,109.8325,51663.0
2021-05-05 13:55:00,118.26,118.3,118.23,118.27,31940.0,109.8325,109.8696,109.8046,109.8418,31940.0
2021-05-05 14:00:00,118.28,118.3,118.21,118.26,33634.0,109.8511,109.8696,109.786,109.8325,33634.0
2021-05-05 14:05:00,118.25,118.39,118.25,118.39,21001.0,109.8232,109.9532,109.8232,109.9532,21001.0
2021-05-05 14:10:00,118.4,118.66,118.38,118.65,43961.0,109.9625,110.204,109.9439,110.1947,43961.0
2021-05-05 14:15:00,118.66,118.7,118.55,118.63,38420.0,110.204,110.2411,110.1018,110.1761,38420.0
2021-05-05 14:20:00,118.64,118.67,118.58,118.64,24772.0,110.1854,110.2133,110.1297,110.1854,24772.0
2021-05-05 14:25:00,118.65,118.72,118.62,118.69,29279.0,110.1947,110.2597,110.1668,110.2318,29279.0
2021-05-05 14:30:00,118.68,118.75,118.66,118.68,29400.0,110.2226,110.2876,110.204,110.2226,29400.0
2021-05-05 14:35:00,118.69,118.7,118.6,118.6,20271.0,110.2318,110.2411,110.1483,110.1483,20271.0
2021-05-05 14:40:00,118.61,118.82,118.61,118.81,25655.0,110.1575,110.3526,110.1575,110.3433,25655.0
2021-05-05 14:45:00,118.81,118.87,118.76,118.87,25608.0,110.3433,110.399,110.2969,110.399,25608.0
2021-05-05 14:50:00,118.86,118.87,118.72,118.78,33090.0,110.3897,110.399,110.2597,110.3154,33090.0
2021-05-05 14:55:00,118.79,118.81,118.54,118.59,34607.0,110.3247,110.3433,110.0925,110.139,34607.0
2021-05-05 15:00:00,118.59,118.62,118.45,118.59,45818.0,110.139,110.1668,110.0089,110.139,45818.0
2021-05-05 15:05:00,118.58,118.65,118.55,118.58,30764.0,110.1297,110.1947,110.1018,110.1297,30764.0
2021-05-05 15:10:00,118.59,118.62,118.46,118.54,40304.0,110.139,110.1668,110.0182,110.0925,40304.0
2021-05-05 15:15:00,118.54,118.54,118.4,118.46,41653.0,110.0925,110.0925,109.9625,110.0182,41653.0
2021-05-05 15:20:00,118.45,118.51,118.45,118.45,34131.0,110.0089,110.0647,110.0089,110.0089,34131.0
2021-05-05 15:25:00,118.41,118.54,118.35,118.51,69288.0,109.9718,110.0925,109.9161,110.0647,69288.0
2021-05-05 15:30:00,118.52,118.52,118.41,118.48,37093.0,110.074,110.074,109.9718,110.0368,37093.0
2021-05-05 15:35:00,118.48,118.55,118.42,118.43,55303.0,110.0368,110.1018,109.9811,109.9904,55303.0
2021-05-05 15:40:00,118.43,118.73,118.4,118.68,102330.0,109.9904,110.269,109.9625,110.2226,102330.0
2021-05-05 15:45:00,118.68,118.8,118.65,118.68,88899.0,110.2226,110.334,110.1947,110.2226,88899.0
2021-05-05 15:50:00,118.66,118.67,118.4,118.49,133659.0,110.204,110.2133,109.9625,110.0461,133659.0
2021-05-05 15:55:00,118.48,118.54,118.42,118.51,219672.0,110.0368,110.0925,109.9811,110.0647,219672.0
2021-05-06 09:30:00,118.05,118.11,117.22,117.58,122475.0,109.6374,109.6932,108.8666,109.2009,122475.0
2021-05-06 09:35:00,117.59,118.04,117.37,118.02,52447.0,109.2102,109.6282,109.0059,109.6096,52447.0
2021-05-06 09:40:00,118.04,118.2,117.92,118.01,24153.0,109.6282,109.7768,109.5167,109.6003,24153.0
2021-05-06 09:45:00,118.02,118.2,117.77,117.83,35663.0,109.6096,109.7768,109.3774,109.4331,35663.0
2021-05-06 09:50:00,117.86,118.06,117.76,117.96,36330.0,109.461,109.6467,109.3681,109.5539,36330.0
2021-05-06 09:55:00,117.94,118.14,117.88,118.07,28525.0,109.5353,109.721,109.4796,109.656,28525.0
2021-05-06 10:00:00,118.09,118.09,117.9,118.07,55883.0,109.6746,109.6746,109.4981,109.656,55883.0
2021-05-06 10:05:00,118.05,118.05,117.83,117.84,22849.0,109.6374,109.6374,109.4331,109.4424,22849.0
2021-05-06 10:10:00,117.82,117.86,117.66,117.72,31384.0,109.4238,109.461,109.2752,109.331,31384.0
2021-05-06 10:15:00,117.72,117.75,117.63,117.66,24624.0,109.331,109.3588,109.2474,109.2752,24624.0
2021-05-06 10:20:00,117.63,117.73,117.58,117.66,31498.0,109.2474,109.3403,109.2009,109.2752,31498.0
2021-05-06 10:25:00,117.64,117.7,117.31,117.35,31567.0,109.2567,109.3124,108.9502,108.9873,31567.0
2021-05-06 10:30:00,117.34,117.49,117.34,117.47,35127.0,108.978,109.1174,108.978,109.0988,35127.0
2021-05-06 10:35:00,117.47,117.57,117.37,117.4,21389.0,109.0988,109.1917,109.0059,109.0338,21389.0
2021-05-06 10:40:00,117.38,117.46,117.34,117.37,33211.0,109.0152,109.0895,108.978,109.0059,33211.0
2021-05-06 10:45:00,117.4,117.47,117.19,117.2,40093.0,109.0338,109.0988,108.8387,108.848,40093.0
2021-05-06 10:50:00,117.2,117.3,117.04,117.19,26702.0,108.848,108.9409,108.6994,108.8387,26702.0
2021-05-06 10:55:00,117.22,117.27,117.01,117.02,25882.0,108.8666,108.913,108.6716,108.6808,25882.0
2021-05-06 11:00:00,117.02,117.02,116.85,116.85,37357.0,108.6808,108.6808,108.523,108.523,37357.0
2021-05-06 11:05:00,116.86,116.9,116.7,116.8,34941.0,108.5323,108.5694,108.3837,108.4765,34941.0
2021-05-06 11:10:00,116.79,116.8,116.71,116.72,25271.0,108.4672,108.4765,108.3929,108.4022,25271.0
2021-05-06 11:15:00,116.73,116.9,116.7,116.9,36060.0,108.4115,108.5694,108.3837,108.5694,36060.0
2021-05-06 11:20:00,116.85,117.32,116.83,117.29,48510.0,108.523,108.9595,108.5044,108.9316,48510.0
2021-05-06 11:25:00,117.3,117.39,117.22,117.35,19343.0,108.9409,109.0245,108.8666,108.9873,19343.0
2021-05-06 11:30:00,117.37,117.48,117.32,117.47,26029.0,109.0059,109.1081,108.9595,109.0988,26029.0
2021-05-06 11:35:00,117.44,117.47,117.34,117.45,13678.0,109.0709,109.0988,108.978,109.0802,13678.0
2021-05-06 11:40:00,117.44,117.68,117.44,117.58,26771.0,109.0709,109.2938,109.0709,109.2009,26771.0
2021-05-06 11:45:00,117.63,117.76,117.63,117.68,10221.0,109.2474,109.3681,109.2474,109.2938,10221.0
2021-05-06 11:50:00,117.69,117.73,117.52,117.52,8965.0,109.3031,109.3403,109.1452,109.1452,8965.0
2021-05-06 11:55:00,117.54,117.54,117.21,117.21,19436.0,109.1638,109.1638,108.8573,108.8573,19436.0
2021-05-06 12:00:00,117.22,117.3,117.2,117.21,15741.0,108.8666,108.9409,108.848,108.8573,15741.0
2021-05-06 12:05:00,117.21,117.33,117.09,117.29,54188.0,108.8573,108.9688,108.7459,108.9316,54188.0
2021-05-06 12:10:00,117.29,117.42,117.24,117.37,11572.0,108.9316,109.0523,108.8852,109.0059,11572.0
2021-05-06 12:15:00,117.36,117.45,117.32,117.4,16933.0,108.9966,109.0802,108.9595,109.0338,16933.0
2021-05-06 12:20:00,117.42,117.56,117.42,117.56,14730.0,109.0523,109.1824,109.0523,109.1824,14730.0
2021-05-06 12:25:00,117.54,117.7,117.54,117.66,168886.0,109.1638,109.3124,109.1638,109.2752,168886.0
2021-05-06 12:30:00,117.64,117.69,117.62,117.66,11111.0,109.2567,109.3031,109.2381,109.2752,11111.0
2021-05-06 12:35:00,117.66,117.69,117.54,117.58,13691.0,109.2752,109.3031,109.1638,109.2009,13691.0
2021-05-06 12:40:00,117.57,117.58,117.48,117.51,9938.0,109.1917,109.2009,109.1081,109.1359,9938.0
2021-05-06 12:45:00,117.5,117.64,117.48,117.62,12215.0,109.1266,109.2567,109.1081,109.2381,12215.0
2021-05-06 12:50:00,117.63,117.67,117.59,117.66,9048.0,109.2474,109.2845,109.2102,109.2752,9048.0
2021-05-06 12:55:00,117.66,117.7,117.64,117.65,8268.0,109.2752,109.3124,109.2567,109.266,8268.0
2021-05-06 13:00:00,117.61,117.76,117.61,117.75,8428.0,109.2288,109.3681,109.2288,109.3588,8428.0
2021-05-06 13:05:00,117.75,117.76,117.67,117.75,14860.0,109.3588,109.3681,109.2845,109.3588,14860.0
2021-05-06 13:10:00,117.72,117.74,117.63,117.66,12041.0,109.331,109.3495,109.2474,109.2752,12041.0
2021-05-06 13:15:00,117.66,117.75,117.63,117.66,13780.0,109.2752,109.3588,109.2474,109.2752,13780.0
2021-05-06 13:20:00,117.67,117.72,117.64,117.7,11664.0,109.2845,109.331,109.2567,109.3124,11664.0
2021-05-06 13:25:00,117.68,117.73,117.63,117.68,8611.0,109.2938,109.3403,109.2474,109.2938,8611.0
2021-05-06 13:30:00,117.69,117.82,117.67,117.82,17387.0,109.3031,109.4238,109.2845,109.4238,17387.0
2021-05-06 13:35:00,117.82,117.91,117.79,117.87,11408.0,109.4238,109.5074,109.396,109.4703,11408.0
2021-05-06 13:40:00,117.9,117.93,117.86,117.89,11510.0,109.4981,109.526,109.461,109.4889,11510.0
2021-05-06 13:45:00,117.87,117.91,117.84,117.88,10511.0,109.4703,109.5074,109.4424,109.4796,10511.0
2021-05-06 13:50:00,117.87,117.87,117.77,117.77,20817.0,109.4703,109.4703,109.3774,109.3774,20817.0
2021-05-06 13:55:00,117.78,117.81,117.76,117.77,12350.0,109.3867,109.4146,109.3681,109.3774,12350.0
2021-05-06 14:00:00,117.74,117.81,117.71,117.8,17614.0,109.3495,109.4146,109.3217,109.4053,17614.0
2021-05-06 14:05:00,117.79,117.92,117.75,117.92,13364.0,109.396,109.5167,109.3588,109.5167,13364.0
2021-05-06 14:10:00,117.93,118.14,117.84,118.12,46448.0,109.526,109.721,109.4424,109.7025,46448.0
2021-05-06 14:15:00,118.12,118.2,118.04,118.04,27039.0,109.7025,109.7768,109.6282,109.6282,27039.0
2021-05-06 14:20:00,118.04,118.04,117.93,118.0,21261.0,109.6282,109.6282,109.526,109.591,21261.0
2021-05-06 14:25:00,118.02,118.05,117.86,117.95,19803.0,109.6096,109.6374,109.461,109.5446,19803.0
2021-05-06 14:30:00,117.96,118.07,117.94,118.06,17340.0,109.5539,109.656,109.5353,109.6467,17340.0
2021-05-06 14:35:00,118.05,118.16,118.01,118.14,12583.0,109.6374,109.7396,109.6003,109.721,12583.0
2021-05-06 14:40:00,118.16,118.22,118.06,118.06,25204.0,109.7396,109.7953,109.6467,109.6467,25204.0
2021-05-06 14:45:00,118.07,118.12,118.02,118.04,99785.0,109.656,109.7025,109.6096,109.6282,99785.0
2021-05-06 14:50:00,118.05,118.1,117.99,118.04,17061.0,109.6374,109.6839,109.5817,109.6282,17061.0
2021-05-06 14:55:00,118.03,118.09,118.0,118.01,28779.0,109.6189,109.6746,109.591,109.6003,28779.0
2021-05-06 15:00:00,118.02,118.05,117.95,117.98,20522.0,109.6096,109.6374,109.5446,109.5724,20522.0
2021-05-06 15:05:00,117.96,117.98,117.86,117.87,20510.0,109.5539,109.5724,109.461,109.4703,20510.0
2021-05-06 15:10:00,117.86,118.06,117.83,118.0,30607.0,109.461,109.6467,109.4331,109.591,30607.0
2021-05-06 15:15:00,118.0,118.05,117.94,118.03,42508.0,109.591,109.6374,109.5353,109.6189,42508.0
2021-05-06 15:20:00,118.01,118.05,117.99,118.01,22604.0,109.6003,109.6374,109.5817,109.6003,22604.0
2021-05-06 15:25:00,118.0,118.08,117.96,118.04,28276.0,109.591,109.6653,109.5539,109.6282,28276.0
2021-05-06 15:30:00,118.08,118.18,118.04,118.17,38592.0,109.6653,109.7582,109.6282,109.7489,38592.0
2021-05-06 15:35:00,118.17,118.23,118.08,118.23,39042.0,109.7489,109.8046,109.6653,109.8046,39042.0
2021-05-06 15:40:00,118.23,118.42,118.21,118.39,44509.0,109.8046,109.9811,109.786,109.9532,44509.0
2021-05-06 15:45:00,118.4,118.5,118.35,118.5,52972.0,109.9625,110.0554,109.9161,110.0554,52972.0
2021-05-06 15:50:00,118.52,118.81,118.51,118.79,164760.0,110.074,110.3433,110.0647,110.3247,164760.0
2021-05-06 15:55:00,118.78,118.88,118.71,118.79,241942.0,110.3154,110.4083,110.2504,110.3247,241942.0
2021-05-07 09:30:00,119.77,120.18,119.41,120.17,239598.0,111.2349,111.6157,110.9005,111.6064,239598.0
2021-05-07 09:35:00,120.15,120.27,119.88,119.97,54769.0,111.5878,111.6992,111.337,111.4206,54769.0
2021-05-07 09:40:00,120.0,120.12,119.78,119.95,29856.0,111.4485,111.5599,111.2442,111.402,29856.0
2021-05-07 09:45:00,119.95,120.09,119.74,119.87,44295.0,111.402,111.5321,111.207,111.3278,44295.0
2021-05-07 09:50:00,119.92,120.03,119.85,119.93,48454.0,111.3742,111.4763,111.3092,111.3835,48454.0
2021-05-07 09:55:00,119.93,120.1,119.82,119.82,20105.0,111.3835,111.5414,111.2813,111.2813,20105.0
2021-05-07 10:00:00,119.8,119.83,119.53,119.79,22952.0,111.2627,111.2906,111.012,111.2535,22952.0
2021-05-07 10:05:00,119.8,119.97,119.75,119.97,21784.0,111.2627,111.4206,111.2163,111.4206,21784.0
2021-05-07 10:10:00,119.97,120.04,119.92,119.96,25298.0,111.4206,111.4856,111.3742,111.4113,25298.0
2021-05-07 10:15:00,119.99,120.05,119.89,119.98,29358.0,111.4392,111.4949,111.3463,111.4299,29358.0
2021-05-07 10:20:00,119.97,120.27,119.97,120.27,41813.0,111.4206,111.6992,111.4206,111.6992,41813.0
2021-05-07 10:25:00,120.28,120.39,120.2,120.2,31898.0,111.7085,111.8107,111.6342,111.6342,31898.0
2021-05-07 10:30:00,120.25,120.32,120.2,120.25,25949.0,111.6807,111.7457,111.6342,111.6807,25949.0
2021-05-07 10:35:00,120.24,120.35,120.21,120.32,126773.0,111.6714,111.7735,111.6435,111.7457,126773.0
2021-05-07 10:40:00,120.33,120.42,120.15,120.16,35638.0,111.755,111.8386,111.5878,111.5971,35638.0
2021-05-07 10:45:00,120.17,120.17,119.97,120.01,58722.0,111.6064,111.6064,111.4206,111.4578,58722.0
2021-05-07 10:50:00,120.01,120.16,119.94,120.08,30003.0,111.4578,111.5971,111.3928,111.5228,30003.0
2021-05-07 10:55:00,120.08,120.13,119.95,120.0,20906.0,111.5228,111.5692,111.402,111.4485,20906.0
2021-05-07 11:00:00,119.99,120.07,119.85,119.93,17528.0,111.4392,111.5135,111.3092,111.3835,17528.0
2021-05-07 11:05:00,119.9,119.9,119.8,119.84,24486.0,111.3556,111.3556,111.2627,111.2999,24486.0
2021-05-07 11:10:00,119.84,120.04,119.84,119.95,42164.0,111.2999,111.4856,111.2999,111.402,42164.0
2021-05-07 11:15:00,119.96,119.97,119.82,119.87,17752.0,111.4113,111.4206,111.2813,111.3278,17752.0
2021-05-07 11:20:00,119.87,119.93,119.8,119.84,21232.0,111.3278,111.3835,111.2627,111.2999,21232.0
2021-05-07 11:25:00,119.84,119.84,119.68,119.78,16544.0,111.2999,111.2999,111.1513,111.2442,16544.0
2021-05-07 11:30:00,119.79,119.95,119.76,119.79,27585.0,111.2535,111.402,111.2256,111.2535,27585.0
2021-05-07 11:35:00,119.8,119.81,119.72,119.77,22091.0,111.2627,111.272,111.1884,111.2349,22091.0
2021-05-07 11:40:00,119.77,119.91,119.74,119.91,15484.0,111.2349,111.3649,111.207,111.3649,15484.0
2021-05-07 11:45:00,119.9,119.94,119.75,119.75,15863.0,111.3556,111.3928,111.2163,111.2163,15863.0
2021-05-07 11:50:00,119.75,119.79,119.7,119.71,16279.0,111.2163,111.2535,111.1699,111.1792,16279.0
2021-05-07 11:55:00,119.71,119.79,119.68,119.68,17468.0,111.1792,111.2535,111.1513,111.1513,17468.0
2021-05-07 12:00:00,119.69,119.7,119.57,119.57,14762.0,111.1606,111.1699,111.0491,111.0491,14762.0
2021-05-07 12:05:00,119.59,119.59,119.47,119.52,21368.0,111.0677,111.0677,110.9563,111.0027,21368.0
2021-05-07 12:10:00,119.53,119.53,119.35,119.42,13367.0,111.012,111.012,110.8448,110.9098,13367.0
2021-05-07 12:15:00,119.4,119.41,119.29,119.3,10525.0,110.8912,110.9005,110.7891,110.7984,10525.0
2021-05-07 12:20:00,119.3,119.3,119.22,119.27,14649.0,110.7984,110.7984,110.7241,110.7705,14649.0
2021-05-07 12:25:00,119.28,119.34,119.23,119.3,21193.0,110.7798,110.8355,110.7334,110.7984,21193.0
2021-05-07 12:30:00,119.3,119.38,119.29,119.34,16775.0,110.7984,110.8727,110.7891,110.8355,16775.0
2021-05-07 12:35:00,119.34,119.37,119.26,119.35,33121.0,110.8355,110.8634,110.7612,110.8448,33121.0
2021-05-07 12:40:00,119.31,119.39,119.3,119.38,11516.0,110.8077,110.882,110.7984,110.8727,11516.0
2021-05-07 12:45:00,119.39,119.41,119.33,119.33,15828.0,110.882,110.9005,110.8262,110.8262,15828.0
2021-05-07 12:50:00,119.33,119.35,119.24,119.34,15147.0,110.8262,110.8448,110.7426,110.8355,15147.0
2021-05-07 12:55:00,119.34,119.42,119.3,119.41,13156.0,110.8355,110.9098,110.7984,110.9005,13156.0
2021-05-07 13:00:00,119.43,119.44,119.22,119.24,11780.0,110.9191,110.9284,110.7241,110.7426,11780.0
2021-05-07 13:05:00,119.23,119.24,119.16,119.22,10982.0,110.7334,110.7426,110.6683,110.7241,10982.0
2021-05-07 13:10:00,119.23,119.23,119.05,119.12,11649.0,110.7334,110.7334,110.5662,110.6312,11649.0
2021-05-07 13:15:00,119.13,119.16,119.07,119.15,14223.0,110.6405,110.6683,110.5848,110.6591,14223.0
2021-05-07 13:20:00,119.15,119.15,119.05,119.1,21499.0,110.6591,110.6591,110.5662,110.6126,21499.0
2021-05-07 13:25:00,119.09,119.12,119.03,119.09,17853.0,110.6033,110.6312,110.5476,110.6033,17853.0
2021-05-07 13:30:00,119.1,119.25,119.05,119.23,30822.0,110.6126,110.7519,110.5662,110.7334,30822.0
2021-05-07 13:35:00,119.23,119.23,119.09,119.09,16766.0,110.7334,110.7334,110.6033,110.6033,16766.0
2021-05-07 13:40:00,119.08,119.08,118.99,119.03,24117.0,110.594,110.594,110.5105,110.5476,24117.0
2021-05-07 13:45:00,119.04,119.11,119.03,119.04,35234.0,110.5569,110.6219,110.5476,110.5569,35234.0
2021-05-07 13:50:00,119.0,119.03,118.96,118.97,17753.0,110.5197,110.5476,110.4826,110.4919,17753.0
2021-05-07 13:55:00,118.97,119.1,118.97,119.06,35824.0,110.4919,110.6126,110.4919,110.5755,35824.0
2021-05-07 14:00:00,119.06,119.11,119.0,119.02,35379.0,110.5755,110.6219,110.5197,110.5383,35379.0
2021-05-07 14:05:00,119.03,119.11,119.02,119.09,12230.0,110.5476,110.6219,110.5383,110.6033,12230.0
2021-05-07 14:10:00,119.09,119.11,119.0,119.02,29283.0,110.6033,110.6219,110.5197,110.5383,29283.0
2021-05-07 14:15:00,119.02,119.09,118.95,119.08,22790.0,110.5383,110.6033,110.4733,110.594,22790.0
2021-05-07 14:20:00,119.08,119.1,118.93,119.0,38280.0,110.594,110.6126,110.4547,110.5197,38280.0
2021-05-07 14:25:00,119.01,119.02,118.94,118.98,35238.0,110.529,110.5383,110.464,110.5012,35238.0
2021-05-07 14:30:00,118.99,119.0,118.86,118.88,32485.0,110.5105,110.5197,110.3897,110.4083,32485.0
2021-05-07 14:35:00,118.87,118.93,118.76,118.83,36128.0,110.399,110.4547,110.2969,110.3619,36128.0
2021-05-07 14:40:00,118.84,118.97,118.84,118.87,24273.0,110.3712,110.4919,110.3712,110.399,24273.0
2021-05-07 14:45:00,118.86,118.87,118.8,118.83,20747.0,110.3897,110.399,110.334,110.3619,20747.0
2021-05-07 14:50:00,118.82,118.87,118.78,118.8,37946.0,110.3526,110.399,110.3154,110.334,37946.0
2021-05-07 14:55:00,118.8,118.97,118.8,118.85,28128.0,110.334,110.4919,110.334,110.3804,28128.0
2021-05-07 15:00:00,118.84,118.95,118.83,118.9,21833.0,110.3712,110.4733,110.3619,110.4269,21833.0
2021-05-07 15:05:00,118.93,119.03,118.92,119.02,23424.0,110.4547,110.5476,110.4454,110.5383,23424.0
2021-05-07 15:10:00,119.02,119.15,119.01,119.1,27022.0,110.5383,110.6591,110.529,110.6126,27022.0
2021-05-07 15:15:00,119.1,119.2,119.06,119.08,48042.0,110.6126,110.7055,110.5755,110.594,48042.0
2021-05-07 15:20:00,119.08,119.19,119.07,119.12,39638.0,110.594,110.6962,110.5848,110.6312,39638.0
2021-05-07 15:25:00,119.11,119.19,119.09,119.16,37083.0,110.6219,110.6962,110.6033,110.6683,37083.0
2021-05-07 15:30:00,119.16,119.28,119.05,119.19,87753.0,110.6683,110.7798,110.5662,110.6962,87753.0
2021-05-07 15:35:00,119.18,119.2,119.04,119.09,60083.0,110.6869,110.7055,110.5569,110.6033,60083.0
2021-05-07 15:40:00,119.1,119.18,119.04,119.08,56869.0,110.6126,110.6869,110.5569,110.594,56869.0
2021-05-07 15:45:00,119.08,119.17,118.97,119.17,61992.0,110.594,110.6776,110.4919,110.6776,61992.0
2021-05-07 15:50:00,119.16,119.18,119.03,119.06,95076.0,110.6683,110.6869,110.5476,110.5755,95076.0
2021-05-07 15:55:00,119.07,119.09,118.92,118.92,218228.0,110.5848,110.6033,110.4454,110.4454,218228.0
2021-05-10 09:30:00,119.2,119.37,118.84,118.86,100587.0,110.7055,110.8634,110.3712,110.3897,100587.0
2021-05-10 09:35:00,118.84,119.1,118.75,118.97,27584.0,110.3712,110.6126,110.2876,110.4919,27584.0
2021-05-10 09:40:00,118.95,119.3,118.92,119.22,12785.0,110.4733,110.7984,110.4454,110.7241,12785.0
2021-05-10 09:45:00,119.23,119.32,119.19,119.24,23371.0,110.7334,110.8169,110.6962,110.7426,23371.0
2021-05-10 09:50:00,119.26,119.27,119.07,119.18,22962.0,110.7612,110.7705,110.5848,110.6869,22962.0
2021-05-10 09:55:00,119.2,119.53,119.14,119.47,26395.0,110.7055,111.012,110.6498,110.9563,26395.0
2021-05-10 10:00:00,119.46,119.49,119.09,119.14,50325.0,110.947,110.9748,110.6033,110.6498,50325.0
2021-05-10 10:05:00,119.15,119.38,119.1,119.38,21731.0,110.6591,110.8727,110.6126,110.8727,21731.0
2021-05-10 10:10:00,119.4,119.53,119.31,119.46,52292.0,110.8912,111.012,110.8077,110.947,52292.0
2021-05-10 10:15:00,119.47,119.52,119.34,119.48,30220.0,110.9563,111.0027,110.8355,110.9655,30220.0
2021-05-10 10:20:00,119.47,119.47,119.22,119.22,25654.0,110.9563,110.9563,110.7241,110.7241,25654.0
2021-05-10 10:25:00,119.24,119.42,119.2,119.36,22066.0,110.7426,110.9098,110.7055,110.8541,22066.0
2021-05-10 10:30:00,119.33,119.39,119.29,119.32,29548.0,110.8262,110.882,110.7891,110.8169,29548.0
2021-05-10 10:35:00,119.29,119.51,119.28,119.46,22532.0,110.7891,110.9934,110.7798,110.947,22532.0
2021-05-10 10:40:00,119.47,119.49,119.36,119.42,18504.0,110.9563,110.9748,110.8541,110.9098,18504.0
2021-05-10 10:45:00,119.42,119.47,119.35,119.39,35579.0,110.9098,110.9563,110.8448,110.882,35579.0
2021-05-10 10:50:00,119.38,119.47,119.35,119.39,40173.0,110.8727,110.9563,110.8448,110.882,40173.0
2021-05-10 10:55:00,119.39,119.46,119.28,119.4,25992.0,110.882,110.947,110.7798,110.8912,25992.0
2021-05-10 11:00:00,119.4,119.45,119.26,119.36,31644.0,110.8912,110.9377,110.7612,110.8541,31644.0
2021-05-10 11:05:00,119.39,119.59,119.39,119.46,39113.0,110.882,111.0677,110.882,110.947,39113.0
2021-05-10 11:10:00,119.46,119.46,119.26,119.33,31113.0,110.947,110.947,110.7612,110.8262,31113.0
2021-05-10 11:15:00,119.31,119.53,119.27,119.4,21634.0,110.8077,111.012,110.7705,110.8912,21634.0
2021-05-10 11:20:00,119.39,119.5,119.36,119.45,26392.0,110.882,110.9841,110.8541,110.9377,26392.0
2021-05-10 11:25:00,119.46,119.51,119.45,119.48,17739.0,110.947,110.9934,110.9377,110.9655,17739.0
2021-05-10 11:30:00,119.45,119.56,119.42,119.53,29285.0,110.9377,111.0398,110.9098,111.012,29285.0
2021-05-10 11:35:00,119.51,119.54,119.42,119.51,22740.0,110.9934,111.0213,110.9098,110.9934,22740.0
2021-05-10 11:40:00,119.51,119.58,119.41,119.53,22483.0,110.9934,111.0584,110.9005,111.012,22483.0
2021-05-10 11:45:00,119.54,119.88,119.54,119.88,50478.0,111.0213,111.337,111.0213,111.337,50478.0
2021-05-10 11:50:00,119.88,119.94,119.74,119.84,34650.0,111.337,111.3928,111.207,111.2999,34650.0
2021-05-10 11:55:00,119.83,119.85,119.76,119.79,32652.0,111.2906,111.3092,111.2256,111.2535,32652.0
2021-05-10 12:00:00,119.79,119.83,119.75,119.78,32644.0,111.2535,111.2906,111.2163,111.2442,32644.0
2021-05-10 12:05:00,119.79,119.8,119.64,119.71,19030.0,111.2535,111.2627,111.1141,111.1792,19030.0
2021-05-10 12:10:00,119.71,119.83,119.69,119.76,48047.0,111.1792,111.2906,111.1606,111.2256,48047.0
2021-05-10 12:15:00,119.76,119.77,119.69,119.77,22475.0,111.2256,111.2349,111.1606,111.2349,22475.0
2021-05-10 12:20:00,119.76,119.95,119.75,119.93,59292.0,111.2256,111.402,111.2163,111.3835,59292.0
2021-05-10 12:25:00,119.93,119.93,119.7,119.71,43775.0,111.3835,111.3835,111.1699,111.1792,43775.0
2021-05-10 12:30:00,119.68,119.74,119.65,119.69,16187.0,111.1513,111.207,111.1234,111.1606,16187.0
2021-05-10 12:35:00,119.67,119.74,119.66,119.7,9693.0,111.142,111.207,111.1327,111.1699,9693.0
2021-05-10 12:40:00,119.7,119.75,119.6,119.74,17362.0,111.1699,111.2163,111.077,111.207,17362.0
2021-05-10 12:45:00,119.74,119.77,119.68,119.69,15482.0,111.207,111.2349,111.1513,111.1606,15482.0
2021-05-10 12:50:00,119.68,119.68,119.63,119.64,7522.0,111.1513,111.1513,111.1049,111.1141,7522.0
2021-05-10 12:55:00,119.64,119.67,119.57,119.62,12646.0,111.1141,111.142,111.0491,111.0956,12646.0
2021-05-10 13:00:00,119.64,119.75,119.61,119.75,15157.0,111.1141,111.2163,111.0863,111.2163,15157.0
2021-05-10 13:05:00,119.73,119.79,119.73,119.75,17653.0,111.1977,111.2535,111.1977,111.2163,17653.0
2021-05-10 13:10:00,119.77,119.85,119.76,119.84,22537.0,111.2349,111.3092,111.2256,111.2999,22537.0
2021-05-10 13:15:00,119.83,119.88,119.77,119.82,25137.0,111.2906,111.337,111.2349,111.2813,25137.0
2021-05-10 13:20:00,119.82,119.85,119.7,119.71,12768.0,111.2813,111.3092,111.1699,111.1792,12768.0
2021-05-10 13:25:00,119.72,119.73,119.63,119.66,14318.0,111.1884,111.1977,111.1049,111.1327,14318.0
2021-05-10 13:30:00,119.66,119.75,119.65,119.69,22476.0,111.1327,111.2163,111.1234,111.1606,22476.0
2021-05-10 13:35:00,119.69,119.83,119.65,119.8,27119.0,111.1606,111.2906,111.1234,111.2627,27119.0
2021-05-10 13:40:00,119.8,119.84,119.75,119.82,20805.0,111.2627,111.2999,111.2163,111.2813,20805.0
2021-05-10 13:45:00,119.81,119.83,119.75,119.75,15609.0,111.272,111.2906,111.2163,111.2163,15609.0
2021-05-10 13:50:00,119.74,119.79,119.71,119.71,18501.0,111.207,111.2535,111.1792,111.1792,18501.0
2021-05-10 13:55:00,119.73,119.81,119.72,119.76,20705.0,111.1977,111.272,111.1884,111.2256,20705.0
2021-05-10 14:00:00,119.73,119.75,119.55,119.57,23151.0,111.1977,111.2163,111.0306,111.0491,23151.0
2021-05-10 14:05:00,119.56,119.66,119.56,119.63,14832.0,111.0398,111.1327,111.0398,111.1049,14832.0
2021-05-10 14:10:00,119.64,119.65,119.49,119.52,20424.0,111.1141,111.1234,110.9748,111.0027,20424.0
2021-05-10 14:15:00,119.52,119.52,119.28,119.3,30053.0,111.0027,111.0027,110.7798,110.7984,30053.0
2021-05-10 14:20:00,119.31,119.33,119.19,119.29,26269.0,110.8077,110.8262,110.6962,110.7891,26269.0
2021-05-10 14:25:00,119.27,119.3,119.1,119.16,30858.0,110.7705,110.7984,110.6126,110.6683,30858.0
2021-05-10 14:30:00,119.15,119.31,119.08,119.31,27272.0,110.6591,110.8077,110.594,110.8077,27272.0
2021-05-10 14:35:00,119.32,119.32,119.19,119.25,21403.0,110.8169,110.8169,110.6962,110.7519,21403.0
2021-05-10 14:40:00,119.23,119.27,119.12,119.21,29645.0,110.7334,110.7705,110.6312,110.7148,29645.0
2021-05-10 14:45:00,119.2,119.21,119.08,119.1,15227.0,110.7055,110.7148,110.594,110.6126,15227.0
2021-05-10 14:50:00,119.1,119.14,118.99,119.02,31676.0,110.6126,110.6498,110.5105,110.5383,31676.0
2021-05-10 14:55:00,119.01,119.32,119.0,119.31,33149.0,110.529,110.8169,110.5197,110.8077,33149.0
2021-05-10 15:00:00,119.3,119.32,119.17,119.2,53042.0,110.7984,110.8169,110.6776,110.7055,53042.0
2021-05-10 15:05:00,119.19,119.24,119.08,119.24,22837.0,110.6962,110.7426,110.594,110.7426,22837.0
2021-05-10 15:10:00,119.23,119.32,119.21,119.23,43833.0,110.7334,110.8169,110.7148,110.7334,43833.0
2021-05-10 15:15:00,119.22,119.25,119.1,119.14,24334.0,110.7241,110.7519,110.6126,110.6498,24334.0
2021-05-10 15:20:00,119.14,119.27,119.08,119.11,27890.0,110.6498,110.7705,110.594,110.6219,27890.0
2021-05-10 15:25:00,119.11,119.28,119.06,119.25,24568.0,110.6219,110.7798,110.5755,110.7519,24568.0
2021-05-10 15:30:00,119.25,119.38,119.2,119.34,49107.0,110.7519,110.8727,110.7055,110.8355,49107.0
2021-05-10 15:35:00,119.33,119.39,119.29,119.39,32353.0,110.8262,110.882,110.7891,110.882,32353.0
2021-05-10 15:40:00,119.4,119.44,119.3,119.43,50298.0,110.8912,110.9284,110.7984,110.9191,50298.0
2021-05-10 15:45:00,119.44,119.45,119.12,119.21,50434.0,110.9284,110.9377,110.6312,110.7148,50434.0
2021-05-10 15:50:00,119.22,119.32,119.13,119.18,105240.0,110.7241,110.8169,110.6405,110.6869,105240.0
2021-05-10 15:55:00,119.18,119.27,118.93,118.96,236464.0,110.6869,110.7705,110.4547,110.4826,236464.0
2021-05-11 09:30:00,118.86,118.98,118.42,118.86,164930.0,110.3897,110.5012,109.9811,110.3897,164930.0
2021-05-11 09:35:00,118.87,119.15,118.79,118.97,77918.0,110.399,110.6591,110.3247,110.4919,77918.0
2021-05-11 09:40:00,118.96,119.09,118.68,118.96,42109.0,110.4826,110.6033,110.2226,110.4826,42109.0
2021-05-11 09:45:00,118.91,119.07,118.65,118.73,37650.0,110.4362,110.5848,110.1947,110.269,37650.0
2021-05-11 09:50:00,118.68,118.68,118.05,118.07,54892.0,110.2226,110.2226,109.6374,109.656,54892.0
2021-05-11 09:55:00,118.06,118.44,118.02,118.38,48518.0,109.6467,109.9997,109.6096,109.9439,48518.0
2021-05-11 10:00:00,118.41,118.99,118.41,118.94,41895.0,109.9718,110.5105,109.9718,110.464,41895.0
2021-05-11 10:05:00,118.93,119.16,118.91,119.08,46038.0,110.4547,110.6683,110.4362,110.594,46038.0
2021-05-11 10:10:00,119.08,119.13,118.99,119.11,33384.0,110.594,110.6405,110.5105,110.6219,33384.0
2021-05-11 10:15:00,119.09,119.25,118.96,119.22,78561.0,110.6033,110.7519,110.4826,110.7241,78561.0
2021-05-11 10:20:00,119.22,119.26,118.93,118.93,59249.0,110.7241,110.7612,110.4547,110.4547,59249.0
2021-05-11 10:25:00,118.93,118.93,118.74,118.77,40067.0,110.4547,110.4547,110.2783,110.3061,40067.0
2021-05-11 10:30:00,118.76,118.79,118.41,118.48,38836.0,110.2969,110.3247,109.9718,110.0368,38836.0
2021-05-11 10:35:00,118.47,118.48,118.19,118.3,96463.0,110.0275,110.0368,109.7675,109.8696,96463.0
2021-05-11 10:40:00,118.28,118.35,118.15,118.17,44468.0,109.8511,109.9161,109.7303,109.7489,44468.0
2021-05-11 10:45:00,118.17,118.28,118.06,118.18,69681.0,109.7489,109.8511,109.6467,109.7582,69681.0
2021-05-11 10:50:00,118.17,118.25,118.05,118.17,61970.0,109.7489,109.8232,109.6374,109.7489,61970.0
2021-05-11 10:55:00,118.16,118.32,118.13,118.3,23049.0,109.7396,109.8882,109.7117,109.8696,23049.0
2021-05-11 11:00:00,118.29,118.3,118.14,118.19,26974.0,109.8603,109.8696,109.721,109.7675,26974.0
2021-05-11 11:05:00,118.17,118.3,118.03,118.23,49249.0,109.7489,109.8696,109.6189,109.8046,49249.0
2021-05-11 11:10:00,118.19,118.21,118.03,118.2,38971.0,109.7675,109.786,109.6189,109.7768,38971.0
2021-05-11 11:15:00,118.16,118.38,117.96,118.37,54354.0,109.7396,109.9439,109.5539,109.9346,54354.0
2021-05-11 11:20:00,118.37,118.47,118.33,118.38,34887.0,109.9346,110.0275,109.8975,109.9439,34887.0
2021-05-11 11:25:00,118.37,118.56,118.36,118.5,69153.0,109.9346,110.1111,109.9254,110.0554,69153.0
2021-05-11 11:30:00,118.49,118.54,118.4,118.45,64528.0,110.0461,110.0925,109.9625,110.0089,64528.0
2021-05-11 11:35:00,118.43,118.69,118.41,118.6,102964.0,109.9904,110.2318,109.9718,110.1483,102964.0
2021-05-11 11:40:00,118.6,118.6,118.24,118.24,32651.0,110.1483,110.1483,109.8139,109.8139,32651.0
2021-05-11 11:45:00,118.25,118.34,118.14,118.3,40666.0,109.8232,109.9068,109.721,109.8696,40666.0
2021-05-11 11:50:00,118.29,118.46,118.27,118.46,26008.0,109.8603,110.0182,109.8418,110.0182,26008.0
2021-05-11 11:55:00,118.45,118.45,118.3,118.3,44509.0,110.0089,110.0089,109.8696,109.8696,44509.0
2021-05-11 12:00:00,118.32,118.43,118.25,118.38,31326.0,109.8882,109.9904,109.8232,109.9439,31326.0
2021-05-11 12:05:00,118.39,118.41,118.28,118.3,32341.0,109.9532,109.9718,109.8511,109.8696,32341.0
2021-05-11 12:10:00,118.3,118.34,118.03,118.05,79036.0,109.8696,109.9068,109.6189,109.6374,79036.0
2021-05-11 12:15:00,118.07,118.33,118.04,118.33,79761.0,109.656,109.8975,109.6282,109.8975,79761.0
2021-05-11 12:20:00,118.33,118.37,118.2,118.25,27789.0,109.8975,109.9346,109.7768,109.8232,27789.0
2021-05-11 12:25:00,118.24,118.27,118.06,118.07,25856.0,109.8139,109.8418,109.6467,109.656,25856.0
2021-05-11 12:30:00,118.05,118.2,118.02,118.14,74882.0,109.6374,109.7768,109.6096,109.721,74882.0
2021-05-11 12:35:00,118.14,118.29,118.11,118.26,23116.0,109.721,109.8603,109.6932,109.8325,23116.0
2021-05-11 12:40:00,118.28,118.29,118.03,118.06,25673.0,109.8511,109.8603,109.6189,109.6467,25673.0
2021-05-11 12:45:00,118.07,118.11,118.03,118.11,32834.0,109.656,109.6932,109.6189,109.6932,32834.0
2021-05-11 12:50:00,118.1,118.11,118.01,118.05,17808.0,109.6839,109.6932,109.6003,109.6374,17808.0
2021-05-11 12:55:00,118.04,118.12,118.0,118.12,11230.0,109.6282,109.7025,109.591,109.7025,11230.0
2021-05-11 13:00:00,118.1,118.32,118.06,118.32,19006.0,109.6839,109.8882,109.6467,109.8882,19006.0
2021-05-11 13:05:00,118.34,118.36,118.27,118.32,20072.0,109.9068,109.9254,109.8418,109.8882,20072.0
2021-05-11 13:10:00,118.32,118.37,118.23,118.25,19048.0,109.8882,109.9346,109.8046,109.8232,19048.0
2021-05-11 13:15:00,118.27,118.27,118.14,118.23,26538.0,109.8418,109.8418,109.721,109.8046,26538.0
2021-05-11 13:20:00,118.23,118.26,118.13,118.25,18710.0,109.8046,109.8325,109.7117,109.8232,18710.0
2021-05-11 13:25:00,118.26,118.35,118.24,118.31,19526.0,109.8325,109.9161,109.8139,109.8789,19526.0
2021-05-11 13:30:00,118.33,118.43,118.33,118.42,13415.0,109.8975,109.9904,109.8975,109.9811,13415.0
2021-05-11 13:35:00,118.43,118.54,118.35,118.53,32720.0,109.9904,110.0925,109.9161,110.0832,32720.0
2021-05-11 13:40:00,118.52,118.54,118.44,118.5,16168.0,110.074,110.0925,109.9997,110.0554,16168.0
2021-05-11 13:45:00,118.5,118.65,118.48,118.51,31433.0,110.0554,110.1947,110.0368,110.0647,31433.0
2021-05-11 13:50:00,118.51,118.52,118.27,118.28,33152.0,110.0647,110.074,109.8418,109.8511,33152.0
2021-05-11 13:55:00,118.29,118.46,118.26,118.41,23195.0,109.8603,110.0182,109.8325,109.9718,23195.0
2021-05-11 14:00:00,118.42,118.53,118.34,118.49,34975.0,109.9811,110.0832,109.9068,110.0461,34975.0
2021-05-11 14:05:00,118.49,118.5,118.33,118.33,30297.0,110.0461,110.0554,109.8975,109.8975,30297.0
2021-05-11 14:10:00,118.34,118.38,118.23,118.23,25368.0,109.9068,109.9439,109.8046,109.8046,25368.0
2021-05-11 14:15:00,118.24,118.25,118.15,118.24,30012.0,109.8139,109.8232,109.7303,109.8139,30012.0
2021-05-11 14:20:00,118.26,118.46,118.25,118.4,34959.0,109.8325,110.0182,109.8232,109.9625,34959.0
2021-05-11 14:25:00,118.39,118.58,118.38,118.57,22941.0,109.9532,110.1297,109.9439,110.1204,22941.0
2021-05-11 14:30:00,118.55,118.57,118.32,118.42,35766.0,110.1018,110.1204,109.8882,109.9811,35766.0
2021-05-11 14:35:00,118.42,118.49,118.26,118.41,24888.0,109.9811,110.0461,109.8325,109.9718,24888.0
2021-05-11 14:40:00,118.39,118.59,118.32,118.52,28412.0,109.9532,110.139,109.8882,110.074,28412.0
2021-05-11 14:45:00,118.52,118.58,118.41,118.58,24711.0,110.074,110.1297,109.9718,110.1297,24711.0
2021-05-11 14:50:00,118.57,118.61,118.46,118.56,26672.0,110.1204,110.1575,110.0182,110.1111,26672.0
2021-05-11 14:55:00,118.57,118.68,118.56,118.66,45263.0,110.1204,110.2226,110.1111,110.204,45263.0
2021-05-11 15:00:00,118.63,118.74,118.61,118.66,24642.0,110.1761,110.2783,110.1575,110.204,24642.0
2021-05-11 15:05:00,118.66,118.78,118.65,118.69,35367.0,110.204,110.3154,110.1947,110.2318,35367.0
2021-05-11 15:10:00,118.7,118.73,118.58,118.6,21716.0,110.2411,110.269,110.1297,110.1483,21716.0
2021-05-11 15:15:00,118.61,118.72,118.57,118.64,26191.0,110.1575,110.2597,110.1204,110.1854,26191.0
2021-05-11 15:20:00,118.67,118.74,118.66,118.67,27210.0,110.2133,110.2783,110.204,110.2133,27210.0
2021-05-11 15:25:00,118.68,118.81,118.6,118.6,32606.0,110.2226,110.3433,110.1483,110.1483,32606.0
2021-05-11 15:30:00,118.59,118.61,118.25,118.26,48658.0,110.139,110.1575,109.8232,109.8325,48658.0
2021-05-11 15:35:00,118.27,118.31,118.13,118.21,54336.0,109.8418,109.8789,109.7117,109.786,54336.0
2021-05-11 15:40:00,118.21,118.31,118.19,118.27,43758.0,109.786,109.8789,109.7675,109.8418,43758.0
2021-05-11 15:45:00,118.26,118.42,118.26,118.37,65334.0,109.8325,109.9811,109.8325,109.9346,65334.0
2021-05-11 15:50:00,118.38,118.52,118.33,118.35,102451.0,109.9439,110.074,109.8975,109.9161,102451.0
2021-05-11 15:55:00,118.35,118.47,118.24,118.43,261856.0,109.9161,110.0275,109.8139,109.9904,261856.0
2021-05-12 09:30:00,117.17,117.6,116.84,117.01,124732.0,108.8202,109.2195,108.5137,108.6716,124732.0
2021-05-12 09:35:00,117.08,117.17,116.9,117.17,28567.0,108.7366,108.8202,108.5694,108.8202,28567.0
2021-05-12 09:40:00,117.2,117.56,117.16,117.47,46571.0,108.848,109.1824,108.8109,109.0988,46571.0
2021-05-12 09:45:00,117.47,117.52,117.24,117.27,37295.0,109.0988,109.1452,108.8852,108.913,37295.0
2021-05-12 09:50:00,117.25,117.28,117.1,117.25,179788.0,108.8945,108.9223,108.7551,108.8945,179788.0
2021-05-12 09:55:00,117.24,117.28,117.02,117.05,83117.0,108.8852,108.9223,108.6808,108.7087,83117.0
2021-05-12 10:00:00,117.03,117.03,116.85,116.87,24461.0,108.6901,108.6901,108.523,108.5415,24461.0
2021-05-12 10:05:00,116.85,116.99,116.79,116.84,25126.0,108.523,108.653,108.4672,108.5137,25126.0
2021-05-12 10:10:00,116.88,116.91,116.62,116.68,24263.0,108.5508,108.5787,108.3094,108.3651,24263.0
2021-05-12 10:15:00,116.7,116.85,116.7,116.83,15679.0,108.3837,108.523,108.3837,108.5044,15679.0
2021-05-12 10:20:00,116.81,117.1,116.8,117.02,22421.0,108.4858,108.7551,108.4765,108.6808,22421.0
2021-05-12 10:25:00,117.0,117.09,116.95,117.02,16219.0,108.6623,108.7459,108.6158,108.6808,16219.0
2021-05-12 10:30:00,117.02,117.05,116.72,116.75,14721.0,108.6808,108.7087,108.4022,108.4301,14721.0
2021-05-12 10:35:00,116.75,116.96,116.72,116.77,18349.0,108.4301,108.6251,108.4022,108.4487,18349.0
2021-05-12 10:40:00,116.78,116.79,116.57,116.75,38970.0,108.458,108.4672,108.2629,108.4301,38970.0
2021-05-12 10:45:00,116.73,116.81,116.61,116.65,20955.0,108.4115,108.4858,108.3001,108.3372,20955.0
2021-05-12 10:50:00,116.63,116.8,116.63,116.73,27537.0,108.3186,108.4765,108.3186,108.4115,27537.0
2021-05-12 10:55:00,116.74,116.87,116.64,116.85,34158.0,108.4208,108.5415,108.3279,108.523,34158.0
2021-05-12 11:00:00,116.83,116.93,116.78,116.93,51137.0,108.5044,108.5973,108.458,108.5973,51137.0
2021-05-12 11:05:00,116.94,116.94,116.74,116.89,19586.0,108.6065,108.6065,108.4208,108.5601,19586.0
2021-05-12 11:10:00,116.88,116.97,116.79,116.86,26544.0,108.5508,108.6344,108.4672,108.5323,26544.0
2021-05-12 11:15:00,116.85,116.85,116.74,116.79,25389.0,108.523,108.523,108.4208,108.4672,25389.0
2021-05-12 11:20:00,116.77,116.78,116.63,116.63,21444.0,108.4487,108.458,108.3186,108.3186,21444.0
2021-05-12 11:25:00,116.65,116.8,116.63,116.77,22855.0,108.3372,108.4765,108.3186,108.4487,22855.0
2021-05-12 11:30:00,116.77,116.85,116.56,116.56,21114.0,108.4487,108.523,108.2536,108.2536,21114.0
2021-05-12 11:35:00,116.56,116.67,116.51,116.66,23239.0,108.2536,108.3558,108.2072,108.3465,23239.0
2021-05-12 11:40:00,116.65,116.91,116.61,116.91,30736.0,108.3372,108.5787,108.3001,108.5787,30736.0
2021-05-12 11:45:00,116.89,116.93,116.71,116.75,20237.0,108.5601,108.5973,108.3929,108.4301,20237.0
2021-05-12 11:50:00,116.71,116.73,116.58,116.62,36207.0,108.3929,108.4115,108.2722,108.3094,36207.0
2021-05-12 11:55:00,116.62,116.62,116.45,116.53,57091.0,108.3094,108.3094,108.1515,108.2258,57091.0
2021-05-12 12:00:00,116.52,116.73,116.51,116.73,27267.0,108.2165,108.4115,108.2072,108.4115,27267.0
2021-05-12 12:05:00,116.71,116.8,116.55,116.55,110948.0,108.3929,108.4765,108.2443,108.2443,110948.0
2021-05-12 12:10:00,116.53,116.57,116.46,116.53,26984.0,108.2258,108.2629,108.1608,108.2258,26984.0
2021-05-12 12:15:00,116.51,116.55,116.34,116.53,52488.0,108.2072,108.2443,108.0493,108.2258,52488.0
2021-05-12 12:20:00,116.54,116.64,116.47,116.57,26543.0,108.2351,108.3279,108.17,108.2629,26543.0
2021-05-12 12:25:00,116.58,116.72,116.58,116.64,17378.0,108.2722,108.4022,108.2722,108.3279,17378.0
2021-05-12 12:30:00,116.62,116.65,116.53,116.54,26191.0,108.3094,108.3372,108.2258,108.2351,26191.0
2021-05-12 12:35:00,116.55,116.65,116.46,116.49,18559.0,108.2443,108.3372,108.1608,108.1886,18559.0
2021-05-12 12:40:00,116.47,116.65,116.44,116.61,26399.0,108.17,108.3372,108.1422,108.3001,26399.0
2021-05-12 12:45:00,116.61,116.65,116.53,116.53,33077.0,108.3001,108.3372,108.2258,108.2258,33077.0
2021-05-12 12:50:00,116.54,116.71,116.53,116.69,17584.0,108.2351,108.3929,108.2258,108.3744,17584.0
2021-05-12 12:55:00,116.69,116.71,116.55,116.6,28105.0,108.3744,108.3929,108.2443,108.2908,28105.0
2021-05-12 13:00:00,116.57,116.64,116.5,116.59,30575.0,108.2629,108.3279,108.1979,108.2815,30575.0
2021-05-12 13:05:00,116.61,116.67,116.45,116.51,46995.0,108.3001,108.3558,108.1515,108.2072,46995.0
2021-05-12 13:10:00,116.52,116.61,116.48,116.54,19662.0,108.2165,108.3001,108.1793,108.2351,19662.0
2021-05-12 13:15:00,116.54,116.6,116.48,116.51,13912.0,108.2351,108.2908,108.1793,108.2072,13912.0
2021-05-12 13:20:00,116.49,116.56,116.45,116.47,15711.0,108.1886,108.2536,108.1515,108.17,15711.0
2021-05-12 13:25:00,116.46,116.52,116.42,116.47,13684.0,108.1608,108.2165,108.1236,108.17,13684.0
2021-05-12 13:30:00,116.46,116.46,116.33,116.33,23147.0,108.1608,108.1608,108.04,108.04,23147.0
2021-05-12 13:35:00,116.32,116.5,116.31,116.44,23040.0,108.0307,108.1979,108.0214,108.1422,23040.0
2021-05-12 13:40:00,116.43,116.48,116.37,116.44,26218.0,108.1329,108.1793,108.0772,108.1422,26218.0
2021-05-12 13:45:00,116.43,116.49,116.38,116.42,22498.0,108.1329,108.1886,108.0865,108.1236,22498.0
2021-05-12 13:50:00,116.42,116.47,116.36,116.43,21656.0,108.1236,108.17,108.0679,108.1329,21656.0
2021-05-12 13:55:00,116.43,116.56,116.43,116.56,16678.0,108.1329,108.2536,108.1329,108.2536,16678.0
2021-05-12 14:00:00,116.55,116.63,116.52,116.52,21287.0,108.2443,108.3186,108.2165,108.2165,21287.0
2021-05-12 14:05:00,116.51,116.57,116.46,116.46,15225.0,108.2072,108.2629,108.1608,108.1608,15225.0
2021-05-12 14:10:00,116.47,116.57,116.43,116.52,21700.0,108.17,108.2629,108.1329,108.2165,21700.0
2021-05-12 14:15:00,116.52,116.52,116.4,116.49,21645.0,108.2165,108.2165,108.105,108.1886,21645.0
2021-05-12 14:20:00,116.5,116.58,116.41,116.52,29393.0,108.1979,108.2722,108.1143,108.2165,29393.0
2021-05-12 14:25:00,116.51,116.56,116.43,116.54,20614.0,108.2072,108.2536,108.1329,108.2351,20614.0
2021-05-12 14:30:00,116.52,116.68,116.41,116.63,30457.0,108.2165,108.3651,108.1143,108.3186,30457.0
2021-05-12 14:35:00,116.62,116.79,116.57,116.68,55516.0,108.3094,108.4672,108.2629,108.3651,55516.0
2021-05-12 14:40:00,116.67,116.82,116.64,116.79,32266.0,108.3558,108.4951,108.3279,108.4672,32266.0
2021-05-12 14:45:00,116.78,116.94,116.74,116.91,35919.0,108.458,108.6065,108.4208,108.5787,35919.0
2021-05-12 14:50:00,116.93,117.03,116.87,116.93,32174.0,108.5973,108.6901,108.5415,108.5973,32174.0
2021-05-12 14:55:00,116.92,117.03,116.9,117.0,35739.0,108.588,108.6901,108.5694,108.6623,35739.0
2021-05-12 15:00:00,116.98,116.99,116.8,116.84,22443.0,108.6437,108.653,108.4765,108.5137,22443.0
2021-05-12 15:05:00,116.84,116.89,116.79,116.87,27702.0,108.5137,108.5601,108.4672,108.5415,27702.0
2021-05-12 15:10:00,116.86,116.88,116.72,116.76,24848.0,108.5323,108.5508,108.4022,108.4394,24848.0
2021-05-12 15:15:00,116.76,116.77,116.62,116.63,23405.0,108.4394,108.4487,108.3094,108.3186,23405.0
2021-05-12 15:20:00,116.63,116.69,116.5,116.51,30540.0,108.3186,108.3744,108.1979,108.2072,30540.0
2021-05-12 15:25:00,116.51,116.58,116.44,116.5,27959.0,108.2072,108.2722,108.1422,108.1979,27959.0
2021-05-12 15:30:00,116.51,116.56,116.36,116.44,44225.0,108.2072,108.2536,108.0679,108.1422,44225.0
2021-05-12 15:35:00,116.42,116.49,116.31,116.41,48691.0,108.1236,108.1886,108.0214,108.1143,48691.0
2021-05-12 15:40:00,116.42,116.52,116.37,116.46,52943.0,108.1236,108.2165,108.0772,108.1608,52943.0
2021-05-12 15:45:00,116.45,116.58,116.36,116.42,54191.0,108.1515,108.2722,108.0679,108.1236,54191.0
2021-05-12 15:50:00,116.38,116.42,116.25,116.29,110420.0,108.0865,108.1236,107.9657,108.0029,110420.0
2021-05-12 15:55:00,116.28,116.48,116.26,116.32,244824.0,107.9936,108.1793,107.975,108.0307,244824.0
2021-05-13 09:30:00,117.0,117.17,116.67,117.05,152088.0,108.6623,108.8202,108.3558,108.7087,152088.0
2021-05-13 09:35:00,117.0,117.19,116.86,116.99,46772.0,108.6623,108.8387,108.5323,108.653,46772.0
2021-05-13 09:40:00,116.99,117.12,116.85,116.96,23320.0,108.653,108.7737,108.523,108.6251,23320.0
2021-05-13 09:45:00,116.96,117.11,116.9,116.93,60270.0,108.6251,108.7644,108.5694,108.5973,60270.0
2021-05-13 09:50:00,116.92,117.06,116.89,117.01,50782.0,108.588,108.718,108.5601,108.6716,50782.0
2021-05-13 09:55:00,117.02,117.12,116.91,117.03,37683.0,108.6808,108.7737,108.5787,108.6901,37683.0
2021-05-13 10:00:00,117.04,117.4,117.04,117.38,26091.0,108.6994,109.0338,108.6994,109.0152,26091.0
2021-05-13 10:05:00,117.39,117.42,117.1,117.18,24424.0,109.0245,109.0523,108.7551,108.8294,24424.0
2021-05-13 10:10:00,117.19,117.29,117.13,117.19,22380.0,108.8387,108.9316,108.783,108.8387,22380.0
2021-05-13 10:15:00,117.19,117.5,117.18,117.47,29275.0,108.8387,109.1266,108.8294,109.0988,29275.0
2021-05-13 10:20:00,117.45,117.67,117.42,117.66,70147.0,109.0802,109.2845,109.0523,109.2752,70147.0
2021-05-13 10:25:00,117.67,117.69,117.34,117.47,26170.0,109.2845,109.3031,108.978,109.0988,26170.0
2021-05-13 10:30:00,117.45,117.56,117.44,117.45,19575.0,109.0802,109.1824,109.0709,109.0802,19575.0
2021-05-13 10:35:00,117.45,117.47,117.23,117.32,24904.0,109.0802,109.0988,108.8759,108.9595,24904.0
2021-05-13 10:40:00,117.33,117.34,117.12,117.24,14190.0,108.9688,108.978,108.7737,108.8852,14190.0
2021-05-13 10:45:00,117.27,117.54,117.21,117.53,20855.0,108.913,109.1638,108.8573,109.1545,20855.0
2021-05-13 10:50:00,117.53,117.66,117.49,117.65,30582.0,109.1545,109.2752,109.1174,109.266,30582.0
2021-05-13 10:55:00,117.66,117.76,117.62,117.62,32495.0,109.2752,109.3681,109.2381,109.2381,32495.0
2021-05-13 11:00:00,117.64,117.78,117.59,117.75,56892.0,109.2567,109.3867,109.2102,109.3588,56892.0
2021-05-13 11:05:00,117.75,117.84,117.75,117.81,24067.0,109.3588,109.4424,109.3588,109.4146,24067.0
2021-05-13 11:10:00,117.82,117.82,117.59,117.62,33005.0,109.4238,109.4238,109.2102,109.2381,33005.0
2021-05-13 11:15:00,117.63,117.68,117.32,117.42,69443.0,109.2474,109.2938,108.9595,109.0523,69443.0
2021-05-13 11:20:00,117.41,117.46,117.24,117.34,17438.0,109.0431,109.0895,108.8852,108.978,17438.0
2021-05-13 11:25:00,117.31,117.52,117.26,117.49,58325.0,108.9502,109.1452,108.9037,109.1174,58325.0
2021-05-13 11:30:00,117.49,117.73,117.48,117.73,26151.0,109.1174,109.3403,109.1081,109.3403,26151.0
2021-05-13 11:35:00,117.72,117.78,117.67,117.74,28474.0,109.331,109.3867,109.2845,109.3495,28474.0
2021-05-13 11:40:00,117.72,117.73,117.6,117.63,43957.0,109.331,109.3403,109.2195,109.2474,43957.0
2021-05-13 11:45:00,117.65,117.8,117.57,117.8,23492.0,109.266,109.4053,109.1917,109.4053,23492.0
2021-05-13 11:50:00,117.78,117.86,117.69,117.85,30180.0,109.3867,109.461,109.3031,109.4517,30180.0
2021-05-13 11:55:00,117.84,117.91,117.75,117.8,31878.0,109.4424,109.5074,109.3588,109.4053,31878.0
2021-05-13 12:00:00,117.82,117.89,117.65,117.68,45899.0,109.4238,109.4889,109.266,109.2938,45899.0
2021-05-13 12:05:00,117.68,117.8,117.65,117.78,33159.0,109.2938,109.4053,109.266,109.3867,33159.0
2021-05-13 12:10:00,117.78,117.83,117.73,117.74,38038.0,109.3867,109.4331,109.3403,109.3495,38038.0
2021-05-13 12:15:00,117.75,117.77,117.6,117.6,35085.0,109.3588,109.3774,109.2195,109.2195,35085.0
2021-05-13 12:20:00,117.58,117.69,117.54,117.54,22066.0,109.2009,109.3031,109.1638,109.1638,22066.0
2021-05-13 12:25:00,117.55,117.69,117.55,117.67,17540.0,109.1731,109.3031,109.1731,109.2845,17540.0
2021-05-13 12:30:00,117.69,117.71,117.61,117.62,17491.0,109.3031,109.3217,109.2288,109.2381,17491.0
2021-05-13 12:35:00,117.63,117.72,117.63,117.72,15962.0,109.2474,109.331,109.2474,109.331,15962.0
2021-05-13 12:40:00,117.74,117.75,117.56,117.59,25085.0,109.3495,109.3588,109.1824,109.2102,25085.0
2021-05-13 12:45:00,117.6,117.65,117.46,117.63,21240.0,109.2195,109.266,109.0895,109.2474,21240.0
2021-05-13 12:50:00,117.63,117.65,117.45,117.49,22515.0,109.2474,109.266,109.0802,109.1174,22515.0
2021-05-13 12:55:00,117.5,117.51,117.29,117.36,15979.0,109.1266,109.1359,108.9316,108.9966,15979.0
2021-05-13 13:00:00,117.35,117.35,117.24,117.33,15787.0,108.9873,108.9873,108.8852,108.9688,15787.0
2021-05-13 13:05:00,117.34,117.37,117.18,117.32,30557.0,108.978,109.0059,108.8294,108.9595,30557.0
2021-05-13 13:10:00,117.31,117.38,117.22,117.3,17275.0,108.9502,109.0152,108.8666,108.9409,17275.0
2021-05-13 13:15:00,117.29,117.33,117.08,117.12,21801.0,108.9316,108.9688,108.7366,108.7737,21801.0
2021-05-13 13:20:00,117.13,117.19,117.04,117.05,26164.0,108.783,108.8387,108.6994,108.7087,26164.0
2021-05-13 13:25:00,117.06,117.3,117.06,117.27,20221.0,108.718,108.9409,108.718,108.913,20221.0
2021-05-13 13:30:00,117.25,117.33,117.02,117.05,72149.0,108.8945,108.9688,108.6808,108.7087,72149.0
2021-05-13 13:35:00,117.02,117.13,116.97,117.04,56916.0,108.6808,108.783,108.6344,108.6994,56916.0
2021-05-13 13:40:00,117.07,117.12,117.0,117.1,27618.0,108.7273,108.7737,108.6623,108.7551,27618.0
2021-05-13 13:45:00,117.09,117.19,116.97,117.03,43701.0,108.7459,108.8387,108.6344,108.6901,43701.0
2021-05-13 13:50:00,117.04,117.1,116.99,117.07,27483.0,108.6994,108.7551,108.653,108.7273,27483.0
2021-05-13 13:55:00,117.07,117.17,117.01,117.04,34695.0,108.7273,108.8202,108.6716,108.6994,34695.0
2021-05-13 14:00:00,117.03,117.27,117.03,117.25,47851.0,108.6901,108.913,108.6901,108.8945,47851.0
2021-05-13 14:05:00,117.26,117.39,117.26,117.37,23891.0,108.9037,109.0245,108.9037,109.0059,23891.0
2021-05-13 14:10:00,117.35,117.56,117.35,117.5,23058.0,108.9873,109.1824,108.9873,109.1266,23058.0
2021-05-13 14:15:00,117.51,117.63,117.47,117.6,21038.0,109.1359,109.2474,109.0988,109.2195,21038.0
2021-05-13 14:20:00,117.6,117.68,117.54,117.66,28068.0,109.2195,109.2938,109.1638,109.2752,28068.0
2021-05-13 14:25:00,117.63,117.67,117.53,117.57,31261.0,109.2474,109.2845,109.1545,109.1917,31261.0
2021-05-13 14:30:00,117.58,117.64,117.5,117.55,23860.0,109.2009,109.2567,109.1266,109.1731,23860.0
2021-05-13 14:35:00,117.54,117.67,117.53,117.65,67043.0,109.1638,109.2845,109.1545,109.266,67043.0
2021-05-13 14:40:00,117.62,117.69,117.6,117.67,35883.0,109.2381,109.3031,109.2195,109.2845,35883.0
2021-05-13 14:45:00,117.67,117.67,117.53,117.65,24687.0,109.2845,109.2845,109.1545,109.266,24687.0
2021-05-13 14:50:00,117.63,117.7,117.54,117.7,20603.0,109.2474,109.3124,109.1638,109.3124,20603.0
2021-05-13 14:55:00,117.7,117.81,117.7,117.77,23716.0,109.3124,109.4146,109.3124,109.3774,23716.0
2021-05-13 15:00:00,117.79,117.94,117.77,117.88,32615.0,109.396,109.5353,109.3774,109.4796,32615.0
2021-05-13 15:05:00,117.89,118.03,117.81,118.02,51101.0,109.4889,109.6189,109.4146,109.6096,51101.0
2021-05-13 15:10:00,118.0,118.03,117.77,117.86,49709.0,109.591,109.6189,109.3774,109.461,49709.0
2021-05-13 15:15:00,117.9,117.92,117.75,117.76,27569.0,109.4981,109.5167,109.3588,109.3681,27569.0
2021-05-13 15:20:00,117.78,117.8,117.67,117.77,23615.0,109.3867,109.4053,109.2845,109.3774,23615.0
2021-05-13 15:25:00,117.81,117.92,117.79,117.87,33735.0,109.4146,109.5167,109.396,109.4703,33735.0
2021-05-13 15:30:00,117.87,117.95,117.82,117.9,59530.0,109.4703,109.5446,109.4238,109.4981,59530.0
2021-05-13 15:35:00,117.91,118.0,117.86,117.97,72418.0,109.5074,109.591,109.461,109.5631,72418.0
2021-05-13 15:40:00,117.97,117.97,117.86,117.94,61212.0,109.5631,109.5631,109.461,109.5353,61212.0
2021-05-13 15:45:00,117.93,117.99,117.88,117.95,60555.0,109.526,109.5817,109.4796,109.5446,60555.0
2021-05-13 15:50:00,117.95,117.95,117.64,117.66,127066.0,109.5446,109.5446,109.2567,109.2752,127066.0
2021-05-13 15:55:00,117.66,117.71,117.41,117.42,231234.0,109.2752,109.3217,109.0431,109.0523,231234.0
2021-05-14 09:30:00,117.99,118.0,117.56,117.59,97491.0,109.5817,109.591,109.1824,109.2102,97491.0
2021-05-14 09:35:00,117.61,117.71,117.43,117.69,24047.0,109.2288,109.3217,109.0616,109.3031,24047.0
2021-05-14 09:40:00,117.69,117.84,117.6,117.75,39196.0,109.3031,109.4424,109.2195,109.3588,39196.0
2021-05-14 09:45:00,117.75,117.9,117.71,117.78,21975.0,109.3588,109.4981,109.3217,109.3867,21975.0
2021-05-14 09:50:00,117.78,117.79,117.41,117.43,43422.0,109.3867,109.396,109.0431,109.0616,43422.0
2021-05-14 09:55:00,117.42,117.9,117.33,117.66,22645.0,109.0523,109.4981,108.9688,109.2752,22645.0
2021-05-14 10:00:00,117.69,117.82,117.6,117.78,18533.0,109.3031,109.4238,109.2195,109.3867,18533.0
2021-05-14 10:05:00,117.76,117.79,117.58,117.7,27400.0,109.3681,109.396,109.2009,109.3124,27400.0
2021-05-14 10:10:00,117.7,117.85,117.7,117.77,26737.0,109.3124,109.4517,109.3124,109.3774,26737.0
2021-05-14 10:15:00,117.75,117.96,117.68,117.94,24617.0,109.3588,109.5539,109.2938,109.5353,24617.0
2021-05-14 10:20:00,117.91,118.01,117.86,117.87,20905.0,109.5074,109.6003,109.461,109.4703,20905.0
2021-05-14 10:25:00,117.87,118.0,117.84,117.85,31435.0,109.4703,109.591,109.4424,109.4517,31435.0
2021-05-14 10:30:00,117.85,117.98,117.75,117.97,31163.0,109.4517,109.5724,109.3588,109.5631,31163.0
2021-05-14 10:35:00,117.96,118.06,117.94,118.0,18391.0,109.5539,109.6467,109.5353,109.591,18391.0
2021-05-14 10:40:00,118.0,118.06,117.87,117.94,22762.0,109.591,109.6467,109.4703,109.5353,22762.0
2021-05-14 10:45:00,117.95,118.05,117.93,118.02,18609.0,109.5446,109.6374,109.526,109.6096,18609.0
2021-05-14 10:50:00,118.0,118.22,117.98,118.17,29210.0,109.591,109.7953,109.5724,109.7489,29210.0
2021-05-14 10:55:00,118.22,118.31,118.15,118.22,38797.0,109.7953,109.8789,109.7303,109.7953,38797.0
2021-05-14 11:00:00,118.21,118.42,118.21,118.38,24300.0,109.786,109.9811,109.786,109.9439,24300.0
2021-05-14 11:05:00,118.38,118.48,118.37,118.44,29063.0,109.9439,110.0368,109.9346,109.9997,29063.0
2021-05-14 11:10:00,118.43,118.58,118.41,118.41,29698.0,109.9904,110.1297,109.9718,109.9718,29698.0
2021-05-14 11:15:00,118.41,118.7,118.41,118.64,46184.0,109.9718,110.2411,109.9718,110.1854,46184.0
2021-05-14 11:20:00,118.66,118.82,118.65,118.76,42641.0,110.204,110.3526,110.1947,110.2969,42641.0
2021-05-14 11:25:00,118.76,118.76,118.54,118.55,16819.0,110.2969,110.2969,110.0925,110.1018,16819.0
2021-05-14 11:30:00,118.57,118.59,118.47,118.58,18300.0,110.1204,110.139,110.0275,110.1297,18300.0
2021-05-14 11:35:00,118.57,118.63,118.46,118.62,18337.0,110.1204,110.1761,110.0182,110.1668,18337.0
2021-05-14 11:40:00,118.62,118.74,118.62,118.67,21360.0,110.1668,110.2783,110.1668,110.2133,21360.0
2021-05-14 11:45:00,118.66,118.67,118.41,118.41,17575.0,110.204,110.2133,109.9718,109.9718,17575.0
2021-05-14 11:50:00,118.39,118.41,118.25,118.33,50798.0,109.9532,109.9718,109.8232,109.8975,50798.0
2021-05-14 11:55:00,118.32,118.4,118.32,118.35,12742.0,109.8882,109.9625,109.8882,109.9161,12742.0
2021-05-14 12:00:00,118.34,118.48,118.34,118.42,13560.0,109.9068,110.0368,109.9068,109.9811,13560.0
2021-05-14 12:05:00,118.43,118.55,118.43,118.54,9981.0,109.9904,110.1018,109.9904,110.0925,9981.0
2021-05-14 12:10:00,118.54,118.57,118.43,118.53,17780.0,110.0925,110.1204,109.9904,110.0832,17780.0
2021-05-14 12:15:00,118.54,118.59,118.49,118.52,13661.0,110.0925,110.139,110.0461,110.074,13661.0
2021-05-14 12:20:00,118.52,118.56,118.46,118.47,13936.0,110.074,110.1111,110.0182,110.0275,13936.0
2021-05-14 12:25:00,118.48,118.62,118.48,118.58,8407.0,110.0368,110.1668,110.0368,110.1297,8407.0
2021-05-14 12:30:00,118.58,118.6,118.52,118.56,14397.0,110.1297,110.1483,110.074,110.1111,14397.0
2021-05-14 12:35:00,118.55,118.6,118.48,118.49,12721.0,110.1018,110.1483,110.0368,110.0461,12721.0
2021-05-14 12:40:00,118.5,118.56,118.48,118.5,10134.0,110.0554,110.1111,110.0368,110.0554,10134.0
2021-05-14 12:45:00,118.5,118.63,118.5,118.61,20896.0,110.0554,110.1761,110.0554,110.1575,20896.0
2021-05-14 12:50:00,118.61,118.66,118.59,118.61,13482.0,110.1575,110.204,110.139,110.1575,13482.0
2021-05-14 12:55:00,118.58,118.61,118.52,118.6,12223.0,110.1297,110.1575,110.074,110.1483,12223.0
2021-05-14 13:00:00,118.61,118.65,118.55,118.57,20986.0,110.1575,110.1947,110.1018,110.1204,20986.0
2021-05-14 13:05:00,118.56,118.58,118.47,118.53,19905.0,110.1111,110.1297,110.0275,110.0832,19905.0
2021-05-14 13:10:00,118.53,118.55,118.36,118.37,28013.0,110.0832,110.1018,109.9254,109.9346,28013.0
2021-05-14 13:15:00,118.38,118.4,118.33,118.34,30407.0,109.9439,109.9625,109.8975,109.9068,30407.0
2021-05-14 13:20:00,118.34,118.37,118.27,118.28,43446.0,109.9068,109.9346,109.8418,109.8511,43446.0
2021-05-14 13:25:00,118.28,118.37,118.27,118.36,14898.0,109.8511,109.9346,109.8418,109.9254,14898.0
2021-05-14 13:30:00,118.37,118.5,118.37,118.46,19881.0,109.9346,110.0554,109.9346,110.0182,19881.0
2021-05-14 13:35:00,118.47,118.52,118.34,118.36,16905.0,110.0275,110.074,109.9068,109.9254,16905.0
2021-05-14 13:40:00,118.37,118.46,118.36,118.42,21906.0,109.9346,110.0182,109.9254,109.9811,21906.0
2021-05-14 13:45:00,118.41,118.43,118.31,118.42,29749.0,109.9718,109.9904,109.8789,109.9811,29749.0
2021-05-14 13:50:00,118.43,118.49,118.4,118.41,14583.0,109.9904,110.0461,109.9625,109.9718,14583.0
2021-05-14 13:55:00,118.42,118.42,118.34,118.4,20918.0,109.9811,109.9811,109.9068,109.9625,20918.0
2021-05-14 14:00:00,118.39,118.44,118.3,118.32,25925.0,109.9532,109.9997,109.8696,109.8882,25925.0
2021-05-14 14:05:00,118.32,118.5,118.26,118.5,24277.0,109.8882,110.0554,109.8325,110.0554,24277.0
2021-05-14 14:10:00,118.52,118.62,118.5,118.55,17966.0,110.074,110.1668,110.0554,110.1018,17966.0
2021-05-14 14:15:00,118.58,118.59,118.47,118.51,22983.0,110.1297,110.139,110.0275,110.0647,22983.0
2021-05-14 14:20:00,118.49,118.51,118.36,118.44,14152.0,110.0461,110.0647,109.9254,109.9997,14152.0
2021-05-14 14:25:00,118.45,118.45,118.39,118.4,11110.0,110.0089,110.0089,109.9532,109.9625,11110.0
2021-05-14 14:30:00,118.41,118.57,118.41,118.57,16319.0,109.9718,110.1204,109.9718,110.1204,16319.0
2021-05-14 14:35:00,118.58,118.64,118.57,118.57,14331.0,110.1297,110.1854,110.1204,110.1204,14331.0
2021-05-14 14:40:00,118.58,118.62,118.56,118.57,11355.0,110.1297,110.1668,110.1111,110.1204,11355.0
2021-05-14 14:45:00,118.56,118.64,118.55,118.63,19097.0,110.1111,110.1854,110.1018,110.1761,19097.0
2021-05-14 14:50:00,118.64,118.67,118.54,118.65,21655.0,110.1854,110.2133,110.0925,110.1947,21655.0
2021-05-14 14:55:00,118.66,118.75,118.63,118.66,49644.0,110.204,110.2876,110.1761,110.204,49644.0
2021-05-14 15:00:00,118.67,118.67,118.59,118.63,16911.0,110.2133,110.2133,110.139,110.1761,16911.0
2021-05-14 15:05:00,118.63,118.68,118.59,118.61,15156.0,110.1761,110.2226,110.139,110.1575,15156.0
2021-05-14 15:10:00,118.62,118.68,118.6,118.66,20631.0,110.1668,110.2226,110.1483,110.204,20631.0
2021-05-14 15:15:00,118.65,118.72,118.6,118.6,22362.0,110.1947,110.2597,110.1483,110.1483,22362.0
2021-05-14 15:20:00,118.61,118.64,118.56,118.58,22984.0,110.1575,110.1854,110.1111,110.1297,22984.0
2021-05-14 15:25:00,118.58,118.61,118.54,118.57,19030.0,110.1297,110.1575,110.0925,110.1204,19030.0
2021-05-14 15:30:00,118.57,118.59,118.41,118.54,51278.0,110.1204,110.139,109.9718,110.0925,51278.0
2021-05-14 15:35:00,118.54,118.58,118.42,118.46,40561.0,110.0925,110.1297,109.9811,110.0182,40561.0
2021-05-14 15:40:00,118.47,118.56,118.46,118.51,51967.0,110.0275,110.1111,110.0182,110.0647,51967.0
2021-05-14 15:45:00,118.51,118.65,118.5,118.65,70239.0,110.0647,110.1947,110.0554,110.1947,70239.0
2021-05-14 15:50:00,118.62,118.62,118.44,118.51,114583.0,110.1668,110.1668,109.9997,110.0647,114583.0
2021-05-14 15:55:00,118.51,118.56,118.3,118.35,239124.0,110.0647,110.1111,109.8696,109.9161,239124.0
2021-05-17 09:30:00,118.0,118.3,117.7,117.86,151965.0,109.591,109.8696,109.3124,109.461,151965.0
2021-05-17 09:35:00,117.82,117.99,117.78,117.96,14603.0,109.4238,109.5817,109.3867,109.5539,14603.0
2021-05-17 09:40:00,117.97,118.26,117.95,118.26,31361.0,109.5631,109.8325,109.5446,109.8325,31361.0
2021-05-17 09:45:00,118.22,118.35,117.9,117.9,116456.0,109.7953,109.9161,109.4981,109.4981,116456.0
2021-05-17 09:50:00,117.91,118.28,117.9,118.08,46255.0,109.5074,109.8511,109.4981,109.6653,46255.0
2021-05-17 09:55:00,118.09,118.32,118.06,118.28,18763.0,109.6746,109.8882,109.6467,109.8511,18763.0
2021-05-17 10:00:00,118.26,118.26,117.97,118.0,27720.0,109.8325,109.8325,109.5631,109.591,27720.0
2021-05-17 10:05:00,118.02,118.07,117.74,117.78,18385.0,109.6096,109.656,109.3495,109.3867,18385.0
2021-05-17 10:10:00,117.78,117.79,117.62,117.63,24082.0,109.3867,109.396,109.2381,109.2474,24082.0
2021-05-17 10:15:00,117.62,117.74,117.54,117.7,27225.0,109.2381,109.3495,109.1638,109.3124,27225.0
2021-05-17 10:20:00,117.71,117.71,117.6,117.61,16314.0,109.3217,109.3217,109.2195,109.2288,16314.0
2021-05-17 10:25:00,117.62,117.68,117.38,117.39,19207.0,109.2381,109.2938,109.0152,109.0245,19207.0
2021-05-17 10:30:00,117.4,117.51,117.36,117.41,20886.0,109.0338,109.1359,108.9966,109.0431,20886.0
2021-05-17 10:35:00,117.4,117.46,117.33,117.35,15330.0,109.0338,109.0895,108.9688,108.9873,15330.0
2021-05-17 10:40:00,117.35,117.35,117.19,117.28,32390.0,108.9873,108.9873,108.8387,108.9223,32390.0
2021-05-17 10:45:00,117.3,117.34,117.22,117.34,58540.0,108.9409,108.978,108.8666,108.978,58540.0
2021-05-17 10:50:00,117.34,117.36,117.24,117.31,19595.0,108.978,108.9966,108.8852,108.9502,19595.0
2021-05-17 10:55:00,117.31,117.54,117.25,117.54,27549.0,108.9502,109.1638,108.8945,109.1638,27549.0
2021-05-17 11:00:00,117.54,117.65,117.34,117.53,24088.0,109.1638,109.266,108.978,109.1545,24088.0
2021-05-17 11:05:00,117.55,117.65,117.51,117.52,14117.0,109.1731,109.266,109.1359,109.1452,14117.0
2021-05-17 11:10:00,117.53,117.6,117.37,117.56,20982.0,109.1545,109.2195,109.0059,109.1824,20982.0
2021-05-17 11:15:00,117.53,117.53,117.4,117.41,11304.0,109.1545,109.1545,109.0338,109.0431,11304.0
2021-05-17 11:20:00,117.43,117.54,117.39,117.52,14987.0,109.0616,109.1638,109.0245,109.1452,14987.0
2021-05-17 11:25:00,117.55,117.56,117.41,117.44,13974.0,109.1731,109.1824,109.0431,109.0709,13974.0
2021-05-17 11:30:00,117.44,117.46,117.35,117.35,14172.0,109.0709,109.0895,108.9873,108.9873,14172.0
2021-05-17 11:35:00,117.36,117.41,117.29,117.29,23574.0,108.9966,109.0431,108.9316,108.9316,23574.0
2021-05-17 11:40:00,117.29,117.36,117.21,117.35,18421.0,108.9316,108.9966,108.8573,108.9873,18421.0
2021-05-17 11:45:00,117.33,117.34,117.25,117.31,16190.0,108.9688,108.978,108.8945,108.9502,16190.0
2021-05-17 11:50:00,117.32,117.33,117.18,117.25,17780.0,108.9595,108.9688,108.8294,108.8945,17780.0
2021-05-17 11:55:00,117.25,117.32,117.2,117.26,29083.0,108.8945,108.9595,108.848,108.9037,29083.0
2021-05-17 12:00:00,117.23,117.23,117.13,117.21,15269.0,108.8759,108.8759,108.783,108.8573,15269.0
2021-05-17 12:05:00,117.21,117.26,117.13,117.16,20484.0,108.8573,108.9037,108.783,108.8109,20484.0
2021-05-17 12:10:00,117.17,117.33,117.15,117.28,33665.0,108.8202,108.9688,108.8016,108.9223,33665.0
2021-05-17 12:15:00,117.28,117.33,117.25,117.32,11590.0,108.9223,108.9688,108.8945,108.9595,11590.0
2021-05-17 12:20:00,117.31,117.39,117.28,117.38,21211.0,108.9502,109.0245,108.9223,109.0152,21211.0
2021-05-17 12:25:00,117.38,117.42,117.35,117.37,12210.0,109.0152,109.0523,108.9873,109.0059,12210.0
2021-05-17 12:30:00,117.36,117.4,117.25,117.26,10708.0,108.9966,109.0338,108.8945,108.9037,10708.0
2021-05-17 12:35:00,117.26,117.32,117.18,117.29,11020.0,108.9037,108.9595,108.8294,108.9316,11020.0
2021-05-17 12:40:00,117.3,117.33,117.25,117.29,15220.0,108.9409,108.9688,108.8945,108.9316,15220.0
2021-05-17 12:45:00,117.3,117.32,117.25,117.25,12587.0,108.9409,108.9595,108.8945,108.8945,12587.0
2021-05-17 12:50:00,117.26,117.29,117.19,117.21,11415.0,108.9037,108.9316,108.8387,108.8573,11415.0
2021-05-17 12:55:00,117.19,117.2,117.14,117.17,13702.0,108.8387,108.848,108.7923,108.8202,13702.0
2021-05-17 13:00:00,117.14,117.18,117.13,117.16,13948.0,108.7923,108.8294,108.783,108.8109,13948.0
2021-05-17 13:05:00,117.15,117.2,117.1,117.19,26179.0,108.8016,108.848,108.7551,108.8387,26179.0
2021-05-17 13:10:00,117.21,117.28,117.2,117.25,18459.0,108.8573,108.9223,108.848,108.8945,18459.0
2021-05-17 13:15:00,117.25,117.29,117.21,117.26,16592.0,108.8945,108.9316,108.8573,108.9037,16592.0
2021-05-17 13:20:00,117.28,117.28,117.12,117.14,14386.0,108.9223,108.9223,108.7737,108.7923,14386.0
2021-05-17 13:25:00,117.15,117.16,117.06,117.12,14362.0,108.8016,108.8109,108.718,108.7737,14362.0
2021-05-17 13:30:00,117.12,117.12,117.01,117.04,19239.0,108.7737,108.7737,108.6716,108.6994,19239.0
2021-05-17 13:35:00,117.05,117.12,117.04,117.07,8333.0,108.7087,108.7737,108.6994,108.7273,8333.0
2021-05-17 13:40:00,117.06,117.06,116.91,117.0,31271.0,108.718,108.718,108.5787,108.6623,31271.0
2021-05-17 13:45:00,116.99,117.09,116.97,116.99,8661.0,108.653,108.7459,108.6344,108.653,8661.0
2021-05-17 13:50:00,116.99,117.0,116.93,116.98,15035.0,108.653,108.6623,108.5973,108.6437,15035.0
2021-05-17 13:55:00,116.97,117.04,116.93,116.99,24038.0,108.6344,108.6994,108.5973,108.653,24038.0
2021-05-17 14:00:00,116.98,117.03,116.95,117.03,7512.0,108.6437,108.6901,108.6158,108.6901,7512.0
2021-05-17 14:05:00,117.01,117.12,117.01,117.1,10659.0,108.6716,108.7737,108.6716,108.7551,10659.0
2021-05-17 14:10:00,117.11,117.13,117.05,117.09,51075.0,108.7644,108.783,108.7087,108.7459,51075.0
2021-05-17 14:15:00,117.1,117.2,117.09,117.19,40570.0,108.7551,108.848,108.7459,108.8387,40570.0
2021-05-17 14:20:00,117.19,117.26,117.15,117.21,34053.0,108.8387,108.9037,108.8016,108.8573,34053.0
2021-05-17 14:25:00,117.2,117.31,117.2,117.28,16652.0,108.848,108.9502,108.848,108.9223,16652.0
2021-05-17 14:30:00,117.27,117.4,117.25,117.34,32981.0,108.913,109.0338,108.8945,108.978,32981.0
2021-05-17 14:35:00,117.33,117.36,117.17,117.21,13621.0,108.9688,108.9966,108.8202,108.8573,13621.0
2021-05-17 14:40:00,117.21,117.23,117.18,117.21,15616.0,108.8573,108.8759,108.8294,108.8573,15616.0
2021-05-17 14:45:00,117.18,117.23,117.16,117.22,12699.0,108.8294,108.8759,108.8109,108.8666,12699.0
2021-05-17 14:50:00,117.22,117.41,117.22,117.41,18454.0,108.8666,109.0431,108.8666,109.0431,18454.0
2021-05-17 14:55:00,117.41,117.44,117.36,117.42,21657.0,109.0431,109.0709,108.9966,109.0523,21657.0
2021-05-17 15:00:00,117.42,117.45,117.35,117.43,14104.0,109.0523,109.0802,108.9873,109.0616,14104.0
2021-05-17 15:05:00,117.42,117.47,117.33,117.34,27034.0,109.0523,109.0988,108.9688,108.978,27034.0
2021-05-17 15:10:00,117.32,117.46,117.31,117.38,19641.0,108.9595,109.0895,108.9502,109.0152,19641.0
2021-05-17 15:15:00,117.37,117.39,117.27,117.28,41638.0,109.0059,109.0245,108.913,108.9223,41638.0
2021-05-17 15:20:00,117.29,117.31,117.18,117.19,26825.0,108.9316,108.9502,108.8294,108.8387,26825.0
2021-05-17 15:25:00,117.18,117.22,117.13,117.16,25083.0,108.8294,108.8666,108.783,108.8109,25083.0
2021-05-17 15:30:00,117.16,117.19,117.07,117.11,47856.0,108.8109,108.8387,108.7273,108.7644,47856.0
2021-05-17 15:35:00,117.11,117.12,116.98,117.02,58077.0,108.7644,108.7737,108.6437,108.6808,58077.0
2021-05-17 15:40:00,117.03,117.11,116.97,117.05,72147.0,108.6901,108.7644,108.6344,108.7087,72147.0
2021-05-17 15:45:00,117.04,117.08,116.9,116.9,59285.0,108.6994,108.7366,108.5694,108.5694,59285.0
2021-05-17 15:50:00,116.88,116.96,116.78,116.78,112308.0,108.5508,108.6251,108.458,108.458,112308.0
2021-05-17 15:55:00,116.78,116.89,116.67,116.74,300791.0,108.458,108.5601,108.3558,108.4208,300791.0
2021-05-18 09:30:00,116.72,117.56,116.72,117.07,133796.0,108.4022,109.1824,108.4022,108.7273,133796.0
2021-05-18 09:35:00,117.04,117.3,116.89,117.3,37540.0,108.6994,108.9409,108.5601,108.9409,37540.0
2021-05-18 09:40:00,117.27,117.32,117.05,117.19,32051.0,108.913,108.9595,108.7087,108.8387,32051.0
2021-05-18 09:45:00,117.19,117.24,116.95,117.05,28447.0,108.8387,108.8852,108.6158,108.7087,28447.0
2021-05-18 09:50:00,117.02,117.15,116.79,117.08,30209.0,108.6808,108.8016,108.4672,108.7366,30209.0
2021-05-18 09:55:00,117.05,117.09,116.86,117.06,26179.0,108.7087,108.7459,108.5323,108.718,26179.0
2021-05-18 10:00:00,117.03,117.19,116.95,117.17,42559.0,108.6901,108.8387,108.6158,108.8202,42559.0
2021-05-18 10:05:00,117.19,117.33,117.11,117.11,16846.0,108.8387,108.9688,108.7644,108.7644,16846.0
2021-05-18 10:10:00,117.1,117.3,117.08,117.27,48242.0,108.7551,108.9409,108.7366,108.913,48242.0
2021-05-18 10:15:00,117.26,117.67,117.26,117.61,21086.0,108.9037,109.2845,108.9037,109.2288,21086.0
2021-05-18 10:20:00,117.62,117.69,117.46,117.55,17557.0,109.2381,109.3031,109.0895,109.1731,17557.0
2021-05-18 10:25:00,117.51,117.6,117.48,117.59,21810.0,109.1359,109.2195,109.1081,109.2102,21810.0
2021-05-18 10:30:00,117.59,117.61,117.44,117.46,15341.0,109.2102,109.2288,109.0709,109.0895,15341.0
2021-05-18 10:35:00,117.48,117.52,117.37,117.4,20090.0,109.1081,109.1452,109.0059,109.0338,20090.0
2021-05-18 10:40:00,117.39,117.49,117.34,117.37,34254.0,109.0245,109.1174,108.978,109.0059,34254.0
2021-05-18 10:45:00,117.42,117.48,117.36,117.4,32583.0,109.0523,109.1081,108.9966,109.0338,32583.0
2021-05-18 10:50:00,117.41,117.51,117.41,117.42,27434.0,109.0431,109.1359,109.0431,109.0523,27434.0
2021-05-18 10:55:00,117.41,117.41,117.13,117.13,18156.0,109.0431,109.0431,108.783,108.783,18156.0
2021-05-18 11:00:00,117.11,117.28,117.07,117.25,28753.0,108.7644,108.9223,108.7273,108.8945,28753.0
2021-05-18 11:05:00,117.24,117.32,117.2,117.22,26388.0,108.8852,108.9595,108.848,108.8666,26388.0
2021-05-18 11:10:00,117.21,117.46,117.17,117.35,52272.0,108.8573,109.0895,108.8202,108.9873,52272.0
2021-05-18 11:15:00,117.34,117.46,117.32,117.41,28594.0,108.978,109.0895,108.9595,109.0431,28594.0
2021-05-18 11:20:00,117.41,117.54,117.4,117.52,38981.0,109.0431,109.1638,109.0338,109.1452,38981.0
2021-05-18 11:25:00,117.54,117.54,117.33,117.37,18926.0,109.1638,109.1638,108.9688,109.0059,18926.0
2021-05-18 11:30:00,117.37,117.41,117.23,117.23,19950.0,109.0059,109.0431,108.8759,108.8759,19950.0
2021-05-18 11:35:00,117.18,117.33,117.18,117.33,24346.0,108.8294,108.9688,108.8294,108.9688,24346.0
2021-05-18 11:40:00,117.35,117.44,117.33,117.42,36166.0,108.9873,109.0709,108.9688,109.0523,36166.0
2021-05-18 11:45:00,117.42,117.49,117.34,117.47,26133.0,109.0523,109.1174,108.978,109.0988,26133.0
2021-05-18 11:50:00,117.48,117.52,117.33,117.37,16468.0,109.1081,109.1452,108.9688,109.0059,16468.0
2021-05-18 11:55:00,117.37,117.42,117.26,117.28,20243.0,109.0059,109.0523,108.9037,108.9223,20243.0
2021-05-18 12:00:00,117.28,117.4,117.25,117.39,25776.0,108.9223,109.0338,108.8945,109.0245,25776.0
2021-05-18 12:05:00,117.38,117.46,117.33,117.43,23727.0,109.0152,109.0895,108.9688,109.0616,23727.0
2021-05-18 12:10:00,117.43,117.53,117.34,117.53,29866.0,109.0616,109.1545,108.978,109.1545,29866.0
2021-05-18 12:15:00,117.53,117.58,117.5,117.54,29498.0,109.1545,109.2009,109.1266,109.1638,29498.0
2021-05-18 12:20:00,117.55,117.73,117.53,117.71,31085.0,109.1731,109.3403,109.1545,109.3217,31085.0
2021-05-18 12:25:00,117.73,117.73,117.62,117.69,32730.0,109.3403,109.3403,109.2381,109.3031,32730.0
2021-05-18 12:30:00,117.7,117.76,117.68,117.68,24816.0,109.3124,109.3681,109.2938,109.2938,24816.0
2021-05-18 12:35:00,117.68,117.8,117.68,117.78,31004.0,109.2938,109.4053,109.2938,109.3867,31004.0
2021-05-18 12:40:00,117.78,117.82,117.74,117.74,21590.0,109.3867,109.4238,109.3495,109.3495,21590.0
2021-05-18 12:45:00,117.74,117.85,117.72,117.84,17634.0,109.3495,109.4517,109.331,109.4424,17634.0
2021-05-18 12:50:00,117.84,117.9,117.79,117.88,29504.0,109.4424,109.4981,109.396,109.4796,29504.0
2021-05-18 12:55:00,117.89,117.91,117.79,117.87,19637.0,109.4889,109.5074,109.396,109.4703,19637.0
2021-05-18 13:00:00,117.88,118.0,117.86,117.98,33883.0,109.4796,109.591,109.461,109.5724,33883.0
2021-05-18 13:05:00,117.98,117.98,117.84,117.92,19819.0,109.5724,109.5724,109.4424,109.5167,19819.0
2021-05-18 13:10:00,117.92,117.95,117.79,117.92,29538.0,109.5167,109.5446,109.396,109.5167,29538.0
2021-05-18 13:15:00,117.9,117.9,117.79,117.82,13799.0,109.4981,109.4981,109.396,109.4238,13799.0
2021-05-18 13:20:00,117.83,117.95,117.81,117.91,14793.0,109.4331,109.5446,109.4146,109.5074,14793.0
2021-05-18 13:25:00,117.91,117.91,117.83,117.86,11585.0,109.5074,109.5074,109.4331,109.461,11585.0
2021-05-18 13:30:00,117.87,117.91,117.8,117.86,25385.0,109.4703,109.5074,109.4053,109.461,25385.0
2021-05-18 13:35:00,117.83,117.85,117.75,117.81,14748.0,109.4331,109.4517,109.3588,109.4146,14748.0
2021-05-18 13:40:00,117.81,117.86,117.77,117.83,11259.0,109.4146,109.461,109.3774,109.4331,11259.0
2021-05-18 13:45:00,117.82,117.83,117.74,117.77,7250.0,109.4238,109.4331,109.3495,109.3774,7250.0
2021-05-18 13:50:00,117.78,117.81,117.73,117.76,7605.0,109.3867,109.4146,109.3403,109.3681,7605.0
2021-05-18 13:55:00,117.73,117.76,117.64,117.64,9548.0,109.3403,109.3681,109.2567,109.2567,9548.0
2021-05-18 14:00:00,117.65,117.8,117.65,117.79,26830.0,109.266,109.4053,109.266,109.396,26830.0
2021-05-18 14:05:00,117.78,117.85,117.77,117.79,14876.0,109.3867,109.4517,109.3774,109.396,14876.0
2021-05-18 14:10:00,117.79,117.85,117.78,117.85,9670.0,109.396,109.4517,109.3867,109.4517,9670.0
2021-05-18 14:15:00,117.84,117.9,117.78,117.78,21561.0,109.4424,109.4981,109.3867,109.3867,21561.0
2021-05-18 14:20:00,117.8,117.81,117.65,117.69,17505.0,109.4053,109.4146,109.266,109.3031,17505.0
2021-05-18 14:25:00,117.65,117.68,117.61,117.66,16737.0,109.266,109.2938,109.2288,109.2752,16737.0
2021-05-18 14:30:00,117.66,117.71,117.5,117.5,17105.0,109.2752,109.3217,109.1266,109.1266,17105.0
2021-05-18 14:35:00,117.5,117.55,117.43,117.49,15883.0,109.1266,109.1731,109.0616,109.1174,15883.0
2021-05-18 14:40:00,117.5,117.52,117.41,117.51,22132.0,109.1266,109.1452,109.0431,109.1359,22132.0
2021-05-18 14:45:00,117.52,117.54,117.4,117.48,32114.0,109.1452,109.1638,109.0338,109.1081,32114.0
2021-05-18 14:50:00,117.48,117.58,117.47,117.53,11367.0,109.1081,109.2009,109.0988,109.1545,11367.0
2021-05-18 14:55:00,117.53,117.65,117.52,117.63,17845.0,109.1545,109.266,109.1452,109.2474,17845.0
2021-05-18 15:00:00,117.63,117.63,117.5,117.57,19752.0,109.2474,109.2474,109.1266,109.1917,19752.0
2021-05-18 15:05:00,117.57,117.57,117.48,117.54,12619.0,109.1917,109.1917,109.1081,109.1638,12619.0
2021-05-18 15:10:00,117.53,117.54,117.46,117.47,21013.0,109.1545,109.1638,109.0895,109.0988,21013.0
2021-05-18 15:15:00,117.47,117.57,117.39,117.57,15185.0,109.0988,109.1917,109.0245,109.1917,15185.0
2021-05-18 15:20:00,117.56,117.57,117.49,117.49,13399.0,109.1824,109.1917,109.1174,109.1174,13399.0
2021-05-18 15:25:00,117.49,117.64,117.49,117.6,15326.0,109.1174,109.2567,109.1174,109.2195,15326.0
2021-05-18 15:30:00,117.6,117.63,117.56,117.63,28311.0,109.2195,109.2474,109.1824,109.2474,28311.0
2021-05-18 15:35:00,117.63,117.64,117.54,117.56,37234.0,109.2474,109.2567,109.1638,109.1824,37234.0
2021-05-18 15:40:00,117.57,117.64,117.48,117.49,34818.0,109.1917,109.2567,109.1081,109.1174,34818.0
2021-05-18 15:45:00,117.49,117.53,117.25,117.33,37786.0,109.1174,109.1545,108.8945,108.9688,37786.0
2021-05-18 15:50:00,117.3,117.3,117.16,117.21,66133.0,108.9409,108.9409,108.8109,108.8573,66133.0
2021-05-18 15:55:00,117.21,117.29,116.89,116.96,155977.0,108.8573,108.9316,108.5601,108.6251,155977.0
2021-05-19 09:30:00,116.16,116.34,115.76,116.04,128984.0,107.8821,108.0493,107.5106,107.7707,128984.0
2021-05-19 09:35:00,116.02,116.09,115.69,115.81,15304.0,107.7521,107.8171,107.4456,107.5571,15304.0
2021-05-19 09:40:00,115.79,116.25,115.79,116.22,31193.0,107.5385,107.9657,107.5385,107.9379,31193.0
2021-05-19 09:45:00,116.2,116.21,115.91,115.96,15711.0,107.9193,107.9286,107.6499,107.6964,15711.0
2021-05-19 09:50:00,115.95,116.15,115.93,116.04,20432.0,107.6871,107.8728,107.6685,107.7707,20432.0
2021-05-19 09:55:00,116.02,116.05,115.72,115.8,16328.0,107.7521,107.78,107.4735,107.5478,16328.0
2021-05-19 10:00:00,115.8,115.8,115.32,115.42,33796.0,107.5478,107.5478,107.102,107.1949,33796.0
2021-05-19 10:05:00,115.39,115.45,115.15,115.35,34079.0,107.167,107.2227,106.9441,107.1299,34079.0
2021-05-19 10:10:00,115.33,115.45,115.3,115.39,34459.0,107.1113,107.2227,107.0834,107.167,34459.0
2021-05-19 10:15:00,115.38,115.41,115.24,115.35,29887.0,107.1577,107.1856,107.0277,107.1299,29887.0
2021-05-19 10:20:00,115.36,115.4,115.2,115.27,29835.0,107.1391,107.1763,106.9905,107.0556,29835.0
2021-05-19 10:25:00,115.25,115.8,115.24,115.8,41087.0,107.037,107.5478,107.0277,107.5478,41087.0
2021-05-19 10:30:00,115.78,115.97,115.65,115.67,36393.0,107.5292,107.7057,107.4085,107.4271,36393.0
2021-05-19 10:35:00,115.66,115.75,115.41,115.42,25800.0,107.4178,107.5014,107.1856,107.1949,25800.0
2021-05-19 10:40:00,115.4,115.58,115.34,115.56,29197.0,107.1763,107.3435,107.1206,107.3249,29197.0
2021-05-19 10:45:00,115.55,115.89,115.53,115.86,27985.0,107.3156,107.6314,107.297,107.6035,27985.0
2021-05-19 10:50:00,115.85,116.1,115.82,116.01,29111.0,107.5942,107.8264,107.5664,107.7428,29111.0
2021-05-19 10:55:00,116.02,116.05,115.96,115.99,14772.0,107.7521,107.78,107.6964,107.7242,14772.0
2021-05-19 11:00:00,115.98,116.06,115.76,115.8,20732.0,107.715,107.7893,107.5106,107.5478,20732.0
2021-05-19 11:05:00,115.8,116.15,115.8,116.03,32474.0,107.5478,107.8728,107.5478,107.7614,32474.0
2021-05-19 11:10:00,116.0,116.0,115.89,115.9,18134.0,107.7335,107.7335,107.6314,107.6407,18134.0
2021-05-19 11:15:00,115.91,115.99,115.76,115.85,19663.0,107.6499,107.7242,107.5106,107.5942,19663.0
2021-05-19 11:20:00,115.84,116.01,115.82,115.99,20076.0,107.5849,107.7428,107.5664,107.7242,20076.0
2021-05-19 11:25:00,115.98,116.01,115.85,115.96,17416.0,107.715,107.7428,107.5942,107.6964,17416.0
2021-05-19 11:30:00,115.89,115.95,115.81,115.81,16106.0,107.6314,107.6871,107.5571,107.5571,16106.0
2021-05-19 11:35:00,115.82,115.82,115.72,115.75,12695.0,107.5664,107.5664,107.4735,107.5014,12695.0
2021-05-19 11:40:00,115.75,115.77,115.55,115.57,14910.0,107.5014,107.5199,107.3156,107.3342,14910.0
2021-05-19 11:45:00,115.57,115.68,115.56,115.68,11365.0,107.3342,107.4363,107.3249,107.4363,11365.0
2021-05-19 11:50:00,115.7,115.71,115.57,115.62,10813.0,107.4549,107.4642,107.3342,107.3806,10813.0
2021-05-19 11:55:00,115.61,115.83,115.61,115.76,15167.0,107.3713,107.5757,107.3713,107.5106,15167.0
2021-05-19 12:00:00,115.75,115.87,115.69,115.85,8596.0,107.5014,107.6128,107.4456,107.5942,8596.0
2021-05-19 12:05:00,115.85,116.0,115.84,115.93,9056.0,107.5942,107.7335,107.5849,107.6685,9056.0
2021-05-19 12:10:00,115.94,116.03,115.93,115.93,10123.0,107.6778,107.7614,107.6685,107.6685,10123.0
2021-05-19 12:15:00,115.95,116.04,115.95,115.97,11396.0,107.6871,107.7707,107.6871,107.7057,11396.0
2021-05-19 12:20:00,115.98,116.0,115.9,115.99,15291.0,107.715,107.7335,107.6407,107.7242,15291.0
2021-05-19 12:25:00,115.97,116.04,115.92,115.96,16833.0,107.7057,107.7707,107.6592,107.6964,16833.0
2021-05-19 12:30:00,115.97,116.05,115.95,115.98,10110.0,107.7057,107.78,107.6871,107.715,10110.0
2021-05-19 12:35:00,115.99,116.01,115.95,115.95,12193.0,107.7242,107.7428,107.6871,107.6871,12193.0
2021-05-19 12:40:00,115.94,115.98,115.87,115.87,18032.0,107.6778,107.715,107.6128,107.6128,18032.0
2021-05-19 12:45:00,115.89,116.02,115.88,116.0,13882.0,107.6314,107.7521,107.6221,107.7335,13882.0
2021-05-19 12:50:00,115.99,116.06,115.92,116.02,6463.0,107.7242,107.7893,107.6592,107.7521,6463.0
2021-05-19 12:55:00,116.03,116.09,116.01,116.07,12046.0,107.7614,107.8171,107.7428,107.7985,12046.0
2021-05-19 13:00:00,116.09,116.19,116.08,116.13,17956.0,107.8171,107.91,107.8078,107.8543,17956.0
2021-05-19 13:05:00,116.13,116.35,116.11,116.23,22051.0,107.8543,108.0586,107.8357,107.9471,22051.0
2021-05-19 13:10:00,116.23,116.36,116.2,116.33,11006.0,107.9471,108.0679,107.9193,108.04,11006.0
2021-05-19 13:15:00,116.31,116.35,116.2,116.24,24602.0,108.0214,108.0586,107.9193,107.9564,24602.0
2021-05-19 13:20:00,116.26,116.32,116.23,116.29,12328.0,107.975,108.0307,107.9471,108.0029,12328.0
2021-05-19 13:25:00,116.28,116.4,116.27,116.39,15625.0,107.9936,108.105,107.9843,108.0957,15625.0
2021-05-19 13:30:00,116.37,116.38,116.3,116.31,15469.0,108.0772,108.0865,108.0122,108.0214,15469.0
2021-05-19 13:35:00,116.3,116.3,116.16,116.23,9660.0,108.0122,108.0122,107.8821,107.9471,9660.0
2021-05-19 13:40:00,116.26,116.31,116.21,116.27,11501.0,107.975,108.0214,107.9286,107.9843,11501.0
2021-05-19 13:45:00,116.28,116.32,116.23,116.31,17263.0,107.9936,108.0307,107.9471,108.0214,17263.0
2021-05-19 13:50:00,116.31,116.37,116.27,116.28,18052.0,108.0214,108.0772,107.9843,107.9936,18052.0
2021-05-19 13:55:00,116.28,116.28,116.13,116.13,8311.0,107.9936,107.9936,107.8543,107.8543,8311.0
2021-05-19 14:00:00,116.11,116.26,115.91,115.91,17457.0,107.8357,107.975,107.6499,107.6499,17457.0
2021-05-19 14:05:00,115.88,116.01,115.75,115.91,20244.0,107.6221,107.7428,107.5014,107.6499,20244.0
2021-05-19 14:10:00,115.89,115.92,115.8,115.91,18133.0,107.6314,107.6592,107.5478,107.6499,18133.0
2021-05-19 14:15:00,115.9,115.93,115.78,115.92,20405.0,107.6407,107.6685,107.5292,107.6592,20405.0
2021-05-19 14:20:00,115.93,116.36,115.93,116.28,22194.0,107.6685,108.0679,107.6685,107.9936,22194.0
2021-05-19 14:25:00,116.27,116.3,116.17,116.28,13860.0,107.9843,108.0122,107.8914,107.9936,13860.0
2021-05-19 14:30:00,116.3,116.38,116.09,116.09,16526.0,108.0122,108.0865,107.8171,107.8171,16526.0
2021-05-19 14:35:00,116.1,116.15,115.89,115.93,15499.0,107.8264,107.8728,107.6314,107.6685,15499.0
2021-05-19 14:40:00,115.9,115.96,115.85,115.9,27868.0,107.6407,107.6964,107.5942,107.6407,27868.0
2021-05-19 14:45:00,115.92,115.92,115.79,115.85,17182.0,107.6592,107.6592,107.5385,107.5942,17182.0
2021-05-19 14:50:00,115.87,115.93,115.82,115.85,14024.0,107.6128,107.6685,107.5664,107.5942,14024.0
2021-05-19 14:55:00,115.87,116.12,115.84,115.97,21755.0,107.6128,107.845,107.5849,107.7057,21755.0
2021-05-19 15:00:00,115.96,115.96,115.76,115.83,22003.0,107.6964,107.6964,107.5106,107.5757,22003.0
2021-05-19 15:05:00,115.84,116.0,115.83,115.97,24292.0,107.5849,107.7335,107.5757,107.7057,24292.0
2021-05-19 15:10:00,115.96,116.01,115.89,115.89,24834.0,107.6964,107.7428,107.6314,107.6314,24834.0
2021-05-19 15:15:00,115.88,115.97,115.85,115.88,23754.0,107.6221,107.7057,107.5942,107.6221,23754.0
2021-05-19 15:20:00,115.86,115.96,115.77,115.91,23773.0,107.6035,107.6964,107.5199,107.6499,23773.0
2021-05-19 15:25:00,115.93,116.02,115.88,115.95,31594.0,107.6685,107.7521,107.6221,107.6871,31594.0
2021-05-19 15:30:00,115.94,115.96,115.8,115.96,38211.0,107.6778,107.6964,107.5478,107.6964,38211.0
2021-05-19 15:35:00,115.96,116.09,115.94,116.05,53224.0,107.6964,107.8171,107.6778,107.78,53224.0
2021-05-19 15:40:00,116.04,116.09,115.92,116.04,128250.0,107.7707,107.8171,107.6592,107.7707,128250.0
2021-05-19 15:45:00,116.02,116.1,115.93,116.06,58753.0,107.7521,107.8264,107.6685,107.7893,58753.0
2021-05-19 15:50:00,116.08,116.26,116.04,116.2,96990.0,107.8078,107.975,107.7707,107.9193,96990.0
2021-05-19 15:55:00,116.19,116.43,116.17,116.4,287754.0,107.91,108.1329,107.8914,108.105,287754.0
2021-05-20 09:30:00,116.55,117.25,116.41,117.22,79245.0,108.2443,108.8945,108.1143,108.8666,79245.0
2021-05-20 09:35:00,117.32,117.5,117.16,117.41,21144.0,108.9595,109.1266,108.8109,109.0431,21144.0
2021-05-20 09:40:00,117.44,117.55,117.32,117.44,21554.0,109.0709,109.1731,108.9595,109.0709,21554.0
2021-05-20 09:45:00,117.42,117.7,117.35,117.68,17417.0,109.0523,109.3124,108.9873,109.2938,17417.0
2021-05-20 09:50:00,117.66,117.67,117.48,117.67,17477.0,109.2752,109.2845,109.1081,109.2845,17477.0
2021-05-20 09:55:00,117.65,117.65,117.2,117.23,9961.0,109.266,109.266,108.848,108.8759,9961.0
2021-05-20 10:00:00,117.24,117.4,117.24,117.4,15841.0,108.8852,109.0338,108.8852,109.0338,15841.0
2021-05-20 10:05:00,117.42,117.46,117.26,117.28,10535.0,109.0523,109.0895,108.9037,108.9223,10535.0
2021-05-20 10:10:00,117.29,117.36,117.24,117.28,13528.0,108.9316,108.9966,108.8852,108.9223,13528.0
2021-05-20 10:15:00,117.28,117.46,117.28,117.36,11377.0,108.9223,109.0895,108.9223,108.9966,11377.0
2021-05-20 10:20:00,117.37,117.51,117.35,117.39,10659.0,109.0059,109.1359,108.9873,109.0245,10659.0
2021-05-20 10:25:00,117.43,117.44,117.27,117.33,12544.0,109.0616,109.0709,108.913,108.9688,12544.0
2021-05-20 10:30:00,117.34,117.41,117.25,117.27,13591.0,108.978,109.0431,108.8945,108.913,13591.0
2021-05-20 10:35:00,117.27,117.27,117.09,117.16,15257.0,108.913,108.913,108.7459,108.8109,15257.0
2021-05-20 10:40:00,117.16,117.16,116.96,117.0,11974.0,108.8109,108.8109,108.6251,108.6623,11974.0
2021-05-20 10:45:00,116.97,117.08,116.97,117.06,14261.0,108.6344,108.7366,108.6344,108.718,14261.0
2021-05-20 10:50:00,117.08,117.22,117.07,117.14,13732.0,108.7366,108.8666,108.7273,108.7923,13732.0
2021-05-20 10:55:00,117.14,117.23,117.12,117.18,15040.0,108.7923,108.8759,108.7737,108.8294,15040.0
2021-05-20 11:00:00,117.19,117.22,117.11,117.14,16278.0,108.8387,108.8666,108.7644,108.7923,16278.0
2021-05-20 11:05:00,117.13,117.34,117.11,117.34,18069.0,108.783,108.978,108.7644,108.978,18069.0
2021-05-20 11:10:00,117.32,117.35,117.19,117.2,14190.0,108.9595,108.9873,108.8387,108.848,14190.0
2021-05-20 11:15:00,117.19,117.32,117.19,117.27,20912.0,108.8387,108.9595,108.8387,108.913,20912.0
2021-05-20 11:20:00,117.28,117.29,117.2,117.23,8490.0,108.9223,108.9316,108.848,108.8759,8490.0
2021-05-20 11:25:00,117.23,117.52,117.18,117.42,16601.0,108.8759,109.1452,108.8294,109.0523,16601.0
2021-05-20 11:30:00,117.4,117.52,117.33,117.52,12387.0,109.0338,109.1452,108.9688,109.1452,12387.0
2021-05-20 11:35:00,117.5,117.54,117.47,117.54,9119.0,109.1266,109.1638,109.0988,109.1638,9119.0
2021-05-20 11:40:00,117.54,117.81,117.53,117.76,23822.0,109.1638,109.4146,109.1545,109.3681,23822.0
2021-05-20 11:45:00,117.76,117.86,117.76,117.84,9386.0,109.3681,109.461,109.3681,109.4424,9386.0
2021-05-20 11:50:00,117.84,117.91,117.82,117.87,17843.0,109.4424,109.5074,109.4238,109.4703,17843.0
2021-05-20 11:55:00,117.88,117.93,117.83,117.83,14019.0,109.4796,109.526,109.4331,109.4331,14019.0
2021-05-20 12:00:00,117.84,117.85,117.63,117.69,13118.0,109.4424,109.4517,109.2474,109.3031,13118.0
2021-05-20 12:05:00,117.69,117.71,117.59,117.71,9018.0,109.3031,109.3217,109.2102,109.3217,9018.0
2021-05-20 12:10:00,117.7,117.74,117.63,117.64,11352.0,109.3124,109.3495,109.2474,109.2567,11352.0
2021-05-20 12:15:00,117.64,117.68,117.53,117.56,16812.0,109.2567,109.2938,109.1545,109.1824,16812.0
2021-05-20 12:20:00,117.58,117.64,117.56,117.63,12131.0,109.2009,109.2567,109.1824,109.2474,12131.0
2021-05-20 12:25:00,117.63,117.81,117.61,117.72,25446.0,109.2474,109.4146,109.2288,109.331,25446.0
2021-05-20 12:30:00,117.71,117.81,117.67,117.68,9406.0,109.3217,109.4146,109.2845,109.2938,9406.0
2021-05-20 12:35:00,117.69,117.72,117.46,117.52,27258.0,109.3031,109.331,109.0895,109.1452,27258.0
2021-05-20 12:40:00,117.54,117.54,117.46,117.54,17222.0,109.1638,109.1638,109.0895,109.1638,17222.0
2021-05-20 12:45:00,117.54,117.7,117.54,117.7,11595.0,109.1638,109.3124,109.1638,109.3124,11595.0
2021-05-20 12:50:00,117.69,117.78,117.62,117.76,16024.0,109.3031,109.3867,109.2381,109.3681,16024.0
2021-05-20 12:55:00,117.74,117.8,117.72,117.73,11053.0,109.3495,109.4053,109.331,109.3403,11053.0
2021-05-20 13:00:00,117.72,117.85,117.72,117.82,10740.0,109.331,109.4517,109.331,109.4238,10740.0
2021-05-20 13:05:00,117.82,117.85,117.77,117.83,12292.0,109.4238,109.4517,109.3774,109.4331,12292.0
2021-05-20 13:10:00,117.84,117.85,117.72,117.73,11072.0,109.4424,109.4517,109.331,109.3403,11072.0
2021-05-20 13:15:00,117.74,117.91,117.73,117.89,10203.0,109.3495,109.5074,109.3403,109.4889,10203.0
2021-05-20 13:20:00,117.88,117.89,117.79,117.8,17808.0,109.4796,109.4889,109.396,109.4053,17808.0
2021-05-20 13:25:00,117.79,117.88,117.75,117.88,37122.0,109.396,109.4796,109.3588,109.4796,37122.0
2021-05-20 13:30:00,117.87,117.97,117.86,117.91,28549.0,109.4703,109.5631,109.461,109.5074,28549.0
2021-05-20 13:35:00,117.91,117.93,117.83,117.84,12701.0,109.5074,109.526,109.4331,109.4424,12701.0
2021-05-20 13:40:00,117.85,117.94,117.84,117.93,19754.0,109.4517,109.5353,109.4424,109.526,19754.0
2021-05-20 13:45:00,117.92,117.94,117.88,117.93,14128.0,109.5167,109.5353,109.4796,109.526,14128.0
2021-05-20 13:50:00,117.93,117.93,117.69,117.75,16114.0,109.526,109.526,109.3031,109.3588,16114.0
2021-05-20 13:55:00,117.74,117.89,117.72,117.83,14073.0,109.3495,109.4889,109.331,109.4331,14073.0
2021-05-20 14:00:00,117.85,117.9,117.8,117.86,20508.0,109.4517,109.4981,109.4053,109.461,20508.0
2021-05-20 14:05:00,117.86,117.9,117.83,117.84,14442.0,109.461,109.4981,109.4331,109.4424,14442.0
2021-05-20 14:10:00,117.84,117.85,117.75,117.76,10019.0,109.4424,109.4517,109.3588,109.3681,10019.0
2021-05-20 14:15:00,117.77,117.78,117.68,117.73,11917.0,109.3774,109.3867,109.2938,109.3403,11917.0
2021-05-20 14:20:00,117.74,117.77,117.67,117.75,12466.0,109.3495,109.3774,109.2845,109.3588,12466.0
2021-05-20 14:25:00,117.77,117.82,117.7,117.73,11143.0,109.3774,109.4238,109.3124,109.3403,11143.0
2021-05-20 14:30:00,117.75,117.76,117.64,117.65,24546.0,109.3588,109.3681,109.2567,109.266,24546.0
2021-05-20 14:35:00,117.64,117.75,117.6,117.74,14372.0,109.2567,109.3588,109.2195,109.3495,14372.0
2021-05-20 14:40:00,117.73,117.83,117.72,117.79,20099.0,109.3403,109.4331,109.331,109.396,20099.0
2021-05-20 14:45:00,117.79,117.79,117.71,117.75,21375.0,109.396,109.396,109.3217,109.3588,21375.0
2021-05-20 14:50:00,117.73,117.79,117.66,117.78,15450.0,109.3403,109.396,109.2752,109.3867,15450.0
2021-05-20 14:55:00,117.77,117.8,117.64,117.7,17241.0,109.3774,109.4053,109.2567,109.3124,17241.0
2021-05-20 15:00:00,117.7,117.7,117.58,117.63,19938.0,109.3124,109.3124,109.2009,109.2474,19938.0
2021-05-20 15:05:00,117.61,117.62,117.54,117.59,14356.0,109.2288,109.2381,109.1638,109.2102,14356.0
2021-05-20 15:10:00,117.59,117.71,117.56,117.68,20417.0,109.2102,109.3217,109.1824,109.2938,20417.0
2021-05-20 15:15:00,117.68,117.73,117.63,117.71,21375.0,109.2938,109.3403,109.2474,109.3217,21375.0
2021-05-20 15:20:00,117.72,117.89,117.69,117.84,33862.0,109.331,109.4889,109.3031,109.4424,33862.0
2021-05-20 15:25:00,117.86,117.96,117.84,117.96,44605.0,109.461,109.5539,109.4424,109.5539,44605.0
2021-05-20 15:30:00,117.95,117.95,117.81,117.87,27704.0,109.5446,109.5446,109.4146,109.4703,27704.0
2021-05-20 15:35:00,117.87,117.92,117.77,117.77,28866.0,109.4703,109.5167,109.3774,109.3774,28866.0
2021-05-20 15:40:00,117.77,117.82,117.71,117.8,48644.0,109.3774,109.4238,109.3217,109.4053,48644.0
2021-05-20 15:45:00,117.8,117.9,117.78,117.79,44871.0,109.4053,109.4981,109.3867,109.396,44871.0
2021-05-20 15:50:00,117.78,117.97,117.7,117.92,96328.0,109.3867,109.5631,109.3124,109.5167,96328.0
2021-05-20 15:55:00,117.92,117.93,117.75,117.83,163747.0,109.5167,109.526,109.3588,109.4331,163747.0
2021-05-21 09:30:00,118.23,118.95,118.2,118.63,303939.0,109.8046,110.4733,109.7768,110.1761,303939.0
2021-05-21 09:35:00,118.65,118.92,118.59,118.72,63725.0,110.1947,110.4454,110.139,110.2597,63725.0
2021-05-21 09:40:00,118.71,118.85,118.53,118.76,39460.0,110.2504,110.3804,110.0832,110.2969,39460.0
2021-05-21 09:45:00,118.78,118.84,118.22,118.35,30895.0,110.3154,110.3712,109.7953,109.9161,30895.0
2021-05-21 09:50:00,118.34,118.52,118.26,118.41,33752.0,109.9068,110.074,109.8325,109.9718,33752.0
2021-05-21 09:55:00,118.42,118.63,118.41,118.62,29938.0,109.9811,110.1761,109.9718,110.1668,29938.0
2021-05-21 10:00:00,118.6,118.67,118.46,118.57,24061.0,110.1483,110.2133,110.0182,110.1204,24061.0
2021-05-21 10:05:00,118.6,118.62,118.45,118.51,24834.0,110.1483,110.1668,110.0089,110.0647,24834.0
2021-05-21 10:10:00,118.56,118.67,118.51,118.55,18032.0,110.1111,110.2133,110.0647,110.1018,18032.0
2021-05-21 10:15:00,118.56,118.67,118.53,118.65,22974.0,110.1111,110.2133,110.0832,110.1947,22974.0
2021-05-21 10:20:00,118.63,118.68,118.56,118.68,18796.0,110.1761,110.2226,110.1111,110.2226,18796.0
2021-05-21 10:25:00,118.67,118.74,118.65,118.72,42567.0,110.2133,110.2783,110.1947,110.2597,42567.0
2021-05-21 10:30:00,118.69,118.78,118.66,118.71,25898.0,110.2318,110.3154,110.204,110.2504,25898.0
2021-05-21 10:35:00,118.7,118.73,118.53,118.6,38779.0,110.2411,110.269,110.0832,110.1483,38779.0
2021-05-21 10:40:00,118.59,118.61,118.42,118.43,31970.0,110.139,110.1575,109.9811,109.9904,31970.0
2021-05-21 10:45:00,118.43,118.47,118.37,118.46,45748.0,109.9904,110.0275,109.9346,110.0182,45748.0
2021-05-21 10:50:00,118.46,118.57,118.44,118.54,20342.0,110.0182,110.1204,109.9997,110.0925,20342.0
2021-05-21 10:55:00,118.56,118.75,118.51,118.72,28628.0,110.1111,110.2876,110.0647,110.2597,28628.0
2021-05-21 11:00:00,118.71,118.81,118.7,118.8,20853.0,110.2504,110.3433,110.2411,110.334,20853.0
2021-05-21 11:05:00,118.79,118.82,118.71,118.74,16900.0,110.3247,110.3526,110.2504,110.2783,16900.0
2021-05-21 11:10:00,118.73,118.82,118.63,118.78,12487.0,110.269,110.3526,110.1761,110.3154,12487.0
2021-05-21 11:15:00,118.78,118.82,118.69,118.78,14890.0,110.3154,110.3526,110.2318,110.3154,14890.0
2021-05-21 11:20:00,118.77,118.89,118.76,118.86,16564.0,110.3061,110.4176,110.2969,110.3897,16564.0
2021-05-21 11:25:00,118.86,118.91,118.57,118.57,17476.0,110.3897,110.4362,110.1204,110.1204,17476.0
2021-05-21 11:30:00,118.58,118.77,118.53,118.72,17092.0,110.1297,110.3061,110.0832,110.2597,17092.0
2021-05-21 11:35:00,118.72,118.77,118.61,118.69,11918.0,110.2597,110.3061,110.1575,110.2318,11918.0
2021-05-21 11:40:00,118.69,118.71,118.61,118.64,21901.0,110.2318,110.2504,110.1575,110.1854,21901.0
2021-05-21 11:45:00,118.64,118.67,118.53,118.53,14042.0,110.1854,110.2133,110.0832,110.0832,14042.0
2021-05-21 11:50:00,118.55,118.61,118.48,118.51,14838.0,110.1018,110.1575,110.0368,110.0647,14838.0
2021-05-21 11:55:00,118.52,118.52,118.41,118.46,13340.0,110.074,110.074,109.9718,110.0182,13340.0
2021-05-21 12:00:00,118.45,118.61,118.44,118.61,21120.0,110.0089,110.1575,109.9997,110.1575,21120.0
2021-05-21 12:05:00,118.61,118.61,118.25,118.25,36249.0,110.1575,110.1575,109.8232,109.8232,36249.0
2021-05-21 12:10:00,118.25,118.41,118.25,118.31,25996.0,109.8232,109.9718,109.8232,109.8789,25996.0
2021-05-21 12:15:00,118.31,118.37,118.22,118.24,10862.0,109.8789,109.9346,109.7953,109.8139,10862.0
2021-05-21 12:20:00,118.25,118.29,118.19,118.23,18646.0,109.8232,109.8603,109.7675,109.8046,18646.0
2021-05-21 12:25:00,118.22,118.25,118.1,118.19,17457.0,109.7953,109.8232,109.6839,109.7675,17457.0
2021-05-21 12:30:00,118.18,118.25,118.12,118.13,11395.0,109.7582,109.8232,109.7025,109.7117,11395.0
2021-05-21 12:35:00,118.12,118.19,118.1,118.16,9768.0,109.7025,109.7675,109.6839,109.7396,9768.0
2021-05-21 12:40:00,118.16,118.2,118.09,118.13,9684.0,109.7396,109.7768,109.6746,109.7117,9684.0
2021-05-21 12:45:00,118.13,118.13,118.01,118.02,9759.0,109.7117,109.7117,109.6003,109.6096,9759.0
2021-05-21 12:50:00,118.05,118.07,117.91,117.91,19409.0,109.6374,109.656,109.5074,109.5074,19409.0
2021-05-21 12:55:00,117.88,117.91,117.82,117.88,15659.0,109.4796,109.5074,109.4238,109.4796,15659.0
2021-05-21 13:00:00,117.86,117.91,117.84,117.88,23561.0,109.461,109.5074,109.4424,109.4796,23561.0
2021-05-21 13:05:00,117.86,117.92,117.82,117.83,10141.0,109.461,109.5167,109.4238,109.4331,10141.0
2021-05-21 13:10:00,117.82,117.88,117.77,117.77,15141.0,109.4238,109.4796,109.3774,109.3774,15141.0
2021-05-21 13:15:00,117.76,117.81,117.72,117.75,10701.0,109.3681,109.4146,109.331,109.3588,10701.0
2021-05-21 13:20:00,117.75,117.78,117.71,117.73,16517.0,109.3588,109.3867,109.3217,109.3403,16517.0
2021-05-21 13:25:00,117.73,117.83,117.7,117.8,22540.0,109.3403,109.4331,109.3124,109.4053,22540.0
2021-05-21 13:30:00,117.79,118.01,117.79,117.99,38253.0,109.396,109.6003,109.396,109.5817,38253.0
2021-05-21 13:35:00,118.01,118.04,117.97,118.02,13368.0,109.6003,109.6282,109.5631,109.6096,13368.0
2021-05-21 13:40:00,118.02,118.04,117.92,117.93,10145.0,109.6096,109.6282,109.5167,109.526,10145.0
2021-05-21 13:45:00,117.93,117.98,117.87,117.93,17489.0,109.526,109.5724,109.4703,109.526,17489.0
2021-05-21 13:50:00,117.92,117.97,117.88,117.92,10509.0,109.5167,109.5631,109.4796,109.5167,10509.0
2021-05-21 13:55:00,117.91,117.92,117.83,117.83,11033.0,109.5074,109.5167,109.4331,109.4331,11033.0
2021-05-21 14:00:00,117.83,117.9,117.8,117.87,18455.0,109.4331,109.4981,109.4053,109.4703,18455.0
2021-05-21 14:05:00,117.89,118.02,117.82,118.02,17740.0,109.4889,109.6096,109.4238,109.6096,17740.0
2021-05-21 14:10:00,118.02,118.09,117.98,118.02,18089.0,109.6096,109.6746,109.5724,109.6096,18089.0
2021-05-21 14:15:00,118.02,118.02,117.79,117.83,98308.0,109.6096,109.6096,109.396,109.4331,98308.0
2021-05-21 14:20:00,117.82,117.85,117.73,117.75,42628.0,109.4238,109.4517,109.3403,109.3588,42628.0
2021-05-21 14:25:00,117.75,117.76,117.58,117.58,36208.0,109.3588,109.3681,109.2009,109.2009,36208.0
2021-05-21 14:30:00,117.58,117.65,117.56,117.63,22698.0,109.2009,109.266,109.1824,109.2474,22698.0
2021-05-21 14:35:00,117.6,117.62,117.44,117.45,42184.0,109.2195,109.2381,109.0709,109.0802,42184.0
2021-05-21 14:40:00,117.45,117.55,117.45,117.52,21109.0,109.0802,109.1731,109.0802,109.1452,21109.0
2021-05-21 14:45:00,117.53,117.56,117.46,117.49,24267.0,109.1545,109.1824,109.0895,109.1174,24267.0
2021-05-21 14:50:00,117.48,117.62,117.48,117.61,18622.0,109.1081,109.2381,109.1081,109.2288,18622.0
2021-05-21 14:55:00,117.61,117.62,117.47,117.49,23672.0,109.2288,109.2381,109.0988,109.1174,23672.0
2021-05-21 15:00:00,117.5,117.53,117.48,117.53,22066.0,109.1266,109.1545,109.1081,109.1545,22066.0
2021-05-21 15:05:00,117.56,117.68,117.55,117.63,93326.0,109.1824,109.2938,109.1731,109.2474,93326.0
2021-05-21 15:10:00,117.63,117.72,117.62,117.64,25352.0,109.2474,109.331,109.2381,109.2567,25352.0
2021-05-21 15:15:00,117.62,117.72,117.61,117.7,36085.0,109.2381,109.331,109.2288,109.3124,36085.0
2021-05-21 15:20:00,117.68,117.73,117.65,117.72,23040.0,109.2938,109.3403,109.266,109.331,23040.0
2021-05-21 15:25:00,117.71,117.71,117.6,117.7,78857.0,109.3217,109.3217,109.2195,109.3124,78857.0
2021-05-21 15:30:00,117.71,117.71,117.55,117.57,70100.0,109.3217,109.3217,109.1731,109.1917,70100.0
2021-05-21 15:35:00,117.57,117.66,117.56,117.56,39732.0,109.1917,109.2752,109.1824,109.1824,39732.0
2021-05-21 15:40:00,117.55,117.6,117.38,117.39,72782.0,109.1731,109.2195,109.0152,109.0245,72782.0
2021-05-21 15:45:00,117.4,117.45,117.31,117.43,98773.0,109.0338,109.0802,108.9502,109.0616,98773.0
2021-05-21 15:50:00,117.45,117.6,117.39,117.48,199513.0,109.0802,109.2195,109.0245,109.1081,199513.0
2021-05-21 15:55:00,117.47,117.48,116.98,117.1,500976.0,109.0988,109.1081,108.6437,108.7551,500976.0
2021-05-24 09:30:00,118.04,118.23,117.56,117.79,98789.0,109.6282,109.8046,109.1824,109.396,98789.0
2021-05-24 09:35:00,117.81,117.96,117.6,117.84,23993.0,109.4146,109.5539,109.2195,109.4424,23993.0
2021-05-24 09:40:00,117.8,117.89,117.42,117.47,21120.0,109.4053,109.4889,109.0523,109.0988,21120.0
2021-05-24 09:45:00,117.46,117.55,117.29,117.47,35361.0,109.0895,109.1731,108.9316,109.0988,35361.0
2021-05-24 09:50:00,117.46,117.55,117.41,117.49,30146.0,109.0895,109.1731,109.0431,109.1174,30146.0
2021-05-24 09:55:00,117.5,117.76,117.48,117.76,141614.0,109.1266,109.3681,109.1081,109.3681,141614.0
2021-05-24 10:00:00,117.78,117.81,117.71,117.8,22792.0,109.3867,109.4146,109.3217,109.4053,22792.0
2021-05-24 10:05:00,117.78,117.86,117.68,117.74,18368.0,109.3867,109.461,109.2938,109.3495,18368.0
2021-05-24 10:10:00,117.7,117.84,117.68,117.78,13550.0,109.3124,109.4424,109.2938,109.3867,13550.0
2021-05-24 10:15:00,117.8,117.99,117.79,117.89,20785.0,109.4053,109.5817,109.396,109.4889,20785.0
2021-05-24 10:20:00,117.88,117.93,117.8,117.85,26469.0,109.4796,109.526,109.4053,109.4517,26469.0
2021-05-24 10:25:00,117.87,117.97,117.83,117.88,23967.0,109.4703,109.5631,109.4331,109.4796,23967.0
2021-05-24 10:30:00,117.89,118.02,117.88,117.9,26123.0,109.4889,109.6096,109.4796,109.4981,26123.0
2021-05-24 10:35:00,117.88,117.91,117.77,117.91,33678.0,109.4796,109.5074,109.3774,109.5074,33678.0
2021-05-24 10:40:00,117.92,118.02,117.91,117.93,16773.0,109.5167,109.6096,109.5074,109.526,16773.0
2021-05-24 10:45:00,117.93,118.05,117.89,118.04,16153.0,109.526,109.6374,109.4889,109.6282,16153.0
2021-05-24 10:50:00,118.04,118.2,118.04,118.16,17750.0,109.6282,109.7768,109.6282,109.7396,17750.0
2021-05-24 10:55:00,118.17,118.26,118.15,118.18,23019.0,109.7489,109.8325,109.7303,109.7582,23019.0
2021-05-24 11:00:00,118.15,118.16,118.0,118.0,9872.0,109.7303,109.7396,109.591,109.591,9872.0
2021-05-24 11:05:00,118.0,118.05,117.94,118.02,15399.0,109.591,109.6374,109.5353,109.6096,15399.0
2021-05-24 11:10:00,118.01,118.08,117.97,118.03,18038.0,109.6003,109.6653,109.5631,109.6189,18038.0
2021-05-24 11:15:00,118.05,118.16,118.04,118.16,18949.0,109.6374,109.7396,109.6282,109.7396,18949.0
2021-05-24 11:20:00,118.17,118.17,118.01,118.02,19567.0,109.7489,109.7489,109.6003,109.6096,19567.0
2021-05-24 11:25:00,118.01,118.08,117.99,118.07,16857.0,109.6003,109.6653,109.5817,109.656,16857.0
2021-05-24 11:30:00,118.08,118.11,118.01,118.02,13311.0,109.6653,109.6932,109.6003,109.6096,13311.0
2021-05-24 11:35:00,118.02,118.03,117.87,117.89,18651.0,109.6096,109.6189,109.4703,109.4889,18651.0
2021-05-24 11:40:00,117.88,117.91,117.83,117.83,16398.0,109.4796,109.5074,109.4331,109.4331,16398.0
2021-05-24 11:45:00,117.84,117.88,117.79,117.81,13236.0,109.4424,109.4796,109.396,109.4146,13236.0
2021-05-24 11:50:00,117.81,117.89,117.8,117.81,12576.0,109.4146,109.4889,109.4053,109.4146,12576.0
2021-05-24 11:55:00,117.78,117.83,117.75,117.76,13377.0,109.3867,109.4331,109.3588,109.3681,13377.0
2021-05-24 12:00:00,117.75,117.81,117.7,117.79,16697.0,109.3588,109.4146,109.3124,109.396,16697.0
2021-05-24 12:05:00,117.79,117.82,117.69,117.73,18766.0,109.396,109.4238,109.3031,109.3403,18766.0
2021-05-24 12:10:00,117.73,117.76,117.67,117.74,13821.0,109.3403,109.3681,109.2845,109.3495,13821.0
2021-05-24 12:15:00,117.76,117.76,117.68,117.7,7911.0,109.3681,109.3681,109.2938,109.3124,7911.0
2021-05-24 12:20:00,117.69,117.73,117.65,117.69,13849.0,109.3031,109.3403,109.266,109.3031,13849.0
2021-05-24 12:25:00,117.68,117.71,117.55,117.58,10602.0,109.2938,109.3217,109.1731,109.2009,10602.0
2021-05-24 12:30:00,117.59,117.68,117.55,117.65,12749.0,109.2102,109.2938,109.1731,109.266,12749.0
2021-05-24 12:35:00,117.64,117.74,117.63,117.7,9825.0,109.2567,109.3495,109.2474,109.3124,9825.0
2021-05-24 12:40:00,117.7,117.71,117.62,117.65,14520.0,109.3124,109.3217,109.2381,109.266,14520.0
2021-05-24 12:45:00,117.65,117.72,117.62,117.7,7320.0,109.266,109.331,109.2381,109.3124,7320.0
2021-05-24 12:50:00,117.68,117.7,117.49,117.52,25761.0,109.2938,109.3124,109.1174,109.1452,25761.0
2021-05-24 12:55:00,117.52,117.62,117.51,117.62,9247.0,109.1452,109.2381,109.1359,109.2381,9247.0
2021-05-24 13:00:00,117.61,117.62,117.57,117.6,8478.0,109.2288,109.2381,109.1917,109.2195,8478.0
2021-05-24 13:05:00,117.6,117.65,117.53,117.63,7656.0,109.2195,109.266,109.1545,109.2474,7656.0
2021-05-24 13:10:00,117.6,117.63,117.54,117.55,8212.0,109.2195,109.2474,109.1638,109.1731,8212.0
2021-05-24 13:15:00,117.55,117.6,117.5,117.59,15604.0,109.1731,109.2195,109.1266,109.2102,15604.0
2021-05-24 13:20:00,117.59,117.65,117.54,117.61,18536.0,109.2102,109.266,109.1638,109.2288,18536.0
2021-05-24 13:25:00,117.63,117.67,117.59,117.61,11256.0,109.2474,109.2845,109.2102,109.2288,11256.0
2021-05-24 13:30:00,117.61,117.72,117.6,117.7,11637.0,109.2288,109.331,109.2195,109.3124,11637.0
2021-05-24 13:35:00,117.71,117.74,117.65,117.72,11646.0,109.3217,109.3495,109.266,109.331,11646.0
2021-05-24 13:40:00,117.71,117.71,117.62,117.64,13925.0,109.3217,109.3217,109.2381,109.2567,13925.0
2021-05-24 13:45:00,117.64,117.66,117.58,117.59,13968.0,109.2567,109.2752,109.2009,109.2102,13968.0
2021-05-24 13:50:00,117.59,117.59,117.4,117.4,33462.0,109.2102,109.2102,109.0338,109.0338,33462.0
2021-05-24 13:55:00,117.39,117.53,117.39,117.51,20678.0,109.0245,109.1545,109.0245,109.1359,20678.0
2021-05-24 14:00:00,117.51,117.59,117.45,117.56,21722.0,109.1359,109.2102,109.0802,109.1824,21722.0
2021-05-24 14:05:00,117.56,117.59,117.52,117.56,16007.0,109.1824,109.2102,109.1452,109.1824,16007.0
2021-05-24 14:10:00,117.55,117.63,117.53,117.6,12242.0,109.1731,109.2474,109.1545,109.2195,12242.0
2021-05-24 14:15:00,117.59,117.62,117.55,117.55,22616.0,109.2102,109.2381,109.1731,109.1731,22616.0
2021-05-24 14:20:00,117.55,117.62,117.53,117.58,18584.0,109.1731,109.2381,109.1545,109.2009,18584.0
2021-05-24 14:25:00,117.59,117.7,117.58,117.63,21605.0,109.2102,109.3124,109.2009,109.2474,21605.0
2021-05-24 14:30:00,117.62,117.69,117.59,117.6,14377.0,109.2381,109.3031,109.2102,109.2195,14377.0
2021-05-24 14:35:00,117.59,117.68,117.59,117.65,14308.0,109.2102,109.2938,109.2102,109.266,14308.0
2021-05-24 14:40:00,117.63,117.65,117.6,117.63,11213.0,109.2474,109.266,109.2195,109.2474,11213.0
2021-05-24 14:45:00,117.63,117.63,117.51,117.52,12321.0,109.2474,109.2474,109.1359,109.1452,12321.0
2021-05-24 14:50:00,117.53,117.54,117.44,117.44,27836.0,109.1545,109.1638,109.0709,109.0709,27836.0
2021-05-24 14:55:00,117.45,117.56,117.45,117.47,32729.0,109.0802,109.1824,109.0802,109.0988,32729.0
2021-05-24 15:00:00,117.47,117.47,117.41,117.43,12165.0,109.0988,109.0988,109.0431,109.0616,12165.0
2021-05-24 15:05:00,117.43,117.45,117.4,117.42,21430.0,109.0616,109.0802,109.0338,109.0523,21430.0
2021-05-24 15:10:00,117.42,117.42,117.35,117.35,16962.0,109.0523,109.0523,108.9873,108.9873,16962.0
2021-05-24 15:15:00,117.35,117.42,117.32,117.39,14345.0,108.9873,109.0523,108.9595,109.0245,14345.0
2021-05-24 15:20:00,117.4,117.43,117.38,117.39,16733.0,109.0338,109.0616,109.0152,109.0245,16733.0
2021-05-24 15:25:00,117.38,117.4,117.31,117.36,17858.0,109.0152,109.0338,108.9502,108.9966,17858.0
2021-05-24 15:30:00,117.35,117.39,117.28,117.39,27831.0,108.9873,109.0245,108.9223,109.0245,27831.0
2021-05-24 15:35:00,117.4,117.55,117.4,117.5,33177.0,109.0338,109.1731,109.0338,109.1266,33177.0
2021-05-24 15:40:00,117.49,117.5,117.39,117.4,32448.0,109.1174,109.1266,109.0245,109.0338,32448.0
2021-05-24 15:45:00,117.4,117.41,117.33,117.33,39308.0,109.0338,109.0431,108.9688,108.9688,39308.0
2021-05-24 15:50:00,117.33,117.38,117.3,117.36,76818.0,108.9688,109.0152,108.9409,108.9966,76818.0
2021-05-24 15:55:00,117.37,117.37,117.24,117.33,150054.0,109.0059,109.0059,108.8852,108.9688,150054.0
2021-05-25 09:30:00,118.0,118.47,117.86,118.2,118086.0,109.591,110.0275,109.461,109.7768,118086.0
2021-05-25 09:35:00,118.21,118.36,117.86,117.87,52573.0,109.786,109.9254,109.461,109.4703,52573.0
2021-05-25 09:40:00,117.86,117.97,117.67,117.77,31400.0,109.461,109.5631,109.2845,109.3774,31400.0
2021-05-25 09:45:00,117.77,117.77,117.56,117.61,28566.0,109.3774,109.3774,109.1824,109.2288,28566.0
2021-05-25 09:50:00,117.61,118.02,117.6,117.96,38234.0,109.2288,109.6096,109.2195,109.5539,38234.0
2021-05-25 09:55:00,117.97,118.32,117.95,118.27,49452.0,109.5631,109.8882,109.5446,109.8418,49452.0
2021-05-25 10:00:00,118.29,118.62,118.2,118.52,46105.0,109.8603,110.1668,109.7768,110.074,46105.0
2021-05-25 10:05:00,118.51,118.72,118.48,118.63,34990.0,110.0647,110.2597,110.0368,110.1761,34990.0
2021-05-25 10:10:00,118.61,118.74,118.54,118.71,40151.0,110.1575,110.2783,110.0925,110.2504,40151.0
2021-05-25 10:15:00,118.71,118.75,118.56,118.6,97613.0,110.2504,110.2876,110.1111,110.1483,97613.0
2021-05-25 10:20:00,118.58,118.85,118.49,118.85,53335.0,110.1297,110.3804,110.0461,110.3804,53335.0
2021-05-25 10:25:00,118.84,118.9,118.78,118.87,27083.0,110.3712,110.4269,110.3154,110.399,27083.0
2021-05-25 10:30:00,118.85,118.89,118.77,118.8,27683.0,110.3804,110.4176,110.3061,110.334,27683.0
2021-05-25 10:35:00,118.79,118.96,118.78,118.92,32345.0,110.3247,110.4826,110.3154,110.4454,32345.0
2021-05-25 10:40:00,118.92,118.96,118.83,118.95,38716.0,110.4454,110.4826,110.3619,110.4733,38716.0
2021-05-25 10:45:00,118.96,118.96,118.74,118.74,103688.0,110.4826,110.4826,110.2783,110.2783,103688.0
2021-05-25 10:50:00,118.73,118.74,118.53,118.58,28393.0,110.269,110.2783,110.0832,110.1297,28393.0
2021-05-25 10:55:00,118.57,118.75,118.57,118.69,16852.0,110.1204,110.2876,110.1204,110.2318,16852.0
2021-05-25 11:00:00,118.69,118.76,118.6,118.63,86737.0,110.2318,110.2969,110.1483,110.1761,86737.0
2021-05-25 11:05:00,118.62,118.71,118.56,118.68,23207.0,110.1668,110.2504,110.1111,110.2226,23207.0
2021-05-25 11:10:00,118.7,118.76,118.65,118.68,42924.0,110.2411,110.2969,110.1947,110.2226,42924.0
2021-05-25 11:15:00,118.68,118.69,118.57,118.66,23821.0,110.2226,110.2318,110.1204,110.204,23821.0
2021-05-25 11:20:00,118.69,118.8,118.66,118.73,47928.0,110.2318,110.334,110.204,110.269,47928.0
2021-05-25 11:25:00,118.71,118.79,118.65,118.71,20689.0,110.2504,110.3247,110.1947,110.2504,20689.0
2021-05-25 11:30:00,118.7,118.91,118.69,118.87,55082.0,110.2411,110.4362,110.2318,110.399,55082.0
2021-05-25 11:35:00,118.89,119.06,118.89,119.0,42406.0,110.4176,110.5755,110.4176,110.5197,42406.0
2021-05-25 11:40:00,118.98,119.22,118.98,119.16,37559.0,110.5012,110.7241,110.5012,110.6683,37559.0
2021-05-25 11:45:00,119.14,119.22,119.04,119.13,32589.0,110.6498,110.7241,110.5569,110.6405,32589.0
2021-05-25 11:50:00,119.13,119.15,118.96,119.0,16751.0,110.6405,110.6591,110.4826,110.5197,16751.0
2021-05-25 11:55:00,119.0,119.18,119.0,119.13,18485.0,110.5197,110.6869,110.5197,110.6405,18485.0
2021-05-25 12:00:00,119.13,119.13,119.02,119.04,28664.0,110.6405,110.6405,110.5383,110.5569,28664.0
2021-05-25 12:05:00,119.04,119.22,119.03,119.21,57815.0,110.5569,110.7241,110.5476,110.7148,57815.0
2021-05-25 12:10:00,119.21,119.24,119.15,119.19,35499.0,110.7148,110.7426,110.6591,110.6962,35499.0
2021-05-25 12:15:00,119.19,119.22,119.15,119.2,19145.0,110.6962,110.7241,110.6591,110.7055,19145.0
2021-05-25 12:20:00,119.21,119.22,119.03,119.07,17718.0,110.7148,110.7241,110.5476,110.5848,17718.0
2021-05-25 12:25:00,119.06,119.08,119.01,119.05,18548.0,110.5755,110.594,110.529,110.5662,18548.0
2021-05-25 12:30:00,119.05,119.05,118.98,119.02,12021.0,110.5662,110.5662,110.5012,110.5383,12021.0
2021-05-25 12:35:00,119.0,119.0,118.93,118.96,11265.0,110.5197,110.5197,110.4547,110.4826,11265.0
2021-05-25 12:40:00,118.96,119.02,118.86,119.01,28194.0,110.4826,110.5383,110.3897,110.529,28194.0
2021-05-25 12:45:00,119.0,119.0,118.85,118.86,16959.0,110.5197,110.5197,110.3804,110.3897,16959.0
2021-05-25 12:50:00,118.85,118.91,118.81,118.84,20648.0,110.3804,110.4362,110.3433,110.3712,20648.0
2021-05-25 12:55:00,118.83,118.83,118.75,118.77,9482.0,110.3619,110.3619,110.2876,110.3061,9482.0
2021-05-25 13:00:00,118.77,118.77,118.54,118.58,29110.0,110.3061,110.3061,110.0925,110.1297,29110.0
2021-05-25 13:05:00,118.56,118.56,118.49,118.5,13291.0,110.1111,110.1111,110.0461,110.0554,13291.0
2021-05-25 13:10:00,118.5,118.65,118.5,118.65,21439.0,110.0554,110.1947,110.0554,110.1947,21439.0
2021-05-25 13:15:00,118.66,118.73,118.57,118.57,15919.0,110.204,110.269,110.1204,110.1204,15919.0
2021-05-25 13:20:00,118.57,118.65,118.55,118.64,10617.0,110.1204,110.1947,110.1018,110.1854,10617.0
2021-05-25 13:25:00,118.63,118.65,118.58,118.65,9941.0,110.1761,110.1947,110.1297,110.1947,9941.0
2021-05-25 13:30:00,118.64,118.67,118.63,118.66,11906.0,110.1854,110.2133,110.1761,110.204,11906.0
2021-05-25 13:35:00,118.66,118.72,118.65,118.7,18245.0,110.204,110.2597,110.1947,110.2411,18245.0
2021-05-25 13:40:00,118.7,118.71,118.57,118.68,33688.0,110.2411,110.2504,110.1204,110.2226,33688.0
2021-05-25 13:45:00,118.68,118.71,118.61,118.64,17878.0,110.2226,110.2504,110.1575,110.1854,17878.0
2021-05-25 13:50:00,118.63,118.72,118.63,118.66,16753.0,110.1761,110.2597,110.1761,110.204,16753.0
2021-05-25 13:55:00,118.69,118.72,118.58,118.59,32018.0,110.2318,110.2597,110.1297,110.139,32018.0
2021-05-25 14:00:00,118.59,118.62,118.51,118.57,23745.0,110.139,110.1668,110.0647,110.1204,23745.0
2021-05-25 14:05:00,118.58,118.73,118.57,118.67,24772.0,110.1297,110.269,110.1204,110.2133,24772.0
2021-05-25 14:10:00,118.67,118.68,118.61,118.63,17929.0,110.2133,110.2226,110.1575,110.1761,17929.0
2021-05-25 14:15:00,118.62,118.65,118.55,118.58,21213.0,110.1668,110.1947,110.1018,110.1297,21213.0
2021-05-25 14:20:00,118.59,118.63,118.56,118.6,15551.0,110.139,110.1761,110.1111,110.1483,15551.0
2021-05-25 14:25:00,118.61,118.62,118.53,118.56,17211.0,110.1575,110.1668,110.0832,110.1111,17211.0
2021-05-25 14:30:00,118.56,118.7,118.54,118.7,23725.0,110.1111,110.2411,110.0925,110.2411,23725.0
2021-05-25 14:35:00,118.69,118.75,118.62,118.75,20102.0,110.2318,110.2876,110.1668,110.2876,20102.0
2021-05-25 14:40:00,118.76,118.84,118.75,118.76,20358.0,110.2969,110.3712,110.2876,110.2969,20358.0
2021-05-25 14:45:00,118.76,118.8,118.72,118.77,23897.0,110.2969,110.334,110.2597,110.3061,23897.0
2021-05-25 14:50:00,118.77,118.78,118.62,118.64,19468.0,110.3061,110.3154,110.1668,110.1854,19468.0
2021-05-25 14:55:00,118.66,118.74,118.65,118.71,24905.0,110.204,110.2783,110.1947,110.2504,24905.0
2021-05-25 15:00:00,118.7,118.7,118.53,118.56,16392.0,110.2411,110.2411,110.0832,110.1111,16392.0
2021-05-25 15:05:00,118.56,118.67,118.56,118.61,21777.0,110.1111,110.2133,110.1111,110.1575,21777.0
2021-05-25 15:10:00,118.59,118.61,118.51,118.51,53475.0,110.139,110.1575,110.0647,110.0647,53475.0
2021-05-25 15:15:00,118.5,118.53,118.4,118.48,22006.0,110.0554,110.0832,109.9625,110.0368,22006.0
2021-05-25 15:20:00,118.47,118.63,118.45,118.59,23753.0,110.0275,110.1761,110.0089,110.139,23753.0
2021-05-25 15:25:00,118.6,118.66,118.45,118.46,50511.0,110.1483,110.204,110.0089,110.0182,50511.0
2021-05-25 15:30:00,118.46,118.55,118.4,118.43,52063.0,110.0182,110.1018,109.9625,109.9904,52063.0
2021-05-25 15:35:00,118.45,118.49,118.38,118.47,58386.0,110.0089,110.0461,109.9439,110.0275,58386.0
2021-05-25 15:40:00,118.46,118.48,118.31,118.34,59150.0,110.0182,110.0368,109.8789,109.9068,59150.0
2021-05-25 15:45:00,118.33,118.44,118.33,118.41,53760.0,109.8975,109.9997,109.8975,109.9718,53760.0
2021-05-25 15:50:00,118.42,118.46,118.28,118.32,114829.0,109.9811,110.0182,109.8511,109.8882,114829.0
2021-05-25 15:55:00,118.32,118.47,118.31,118.44,286592.0,109.8882,110.0275,109.8789,109.9997,286592.0
2021-05-26 09:30:00,117.52,118.28,117.52,117.75,151090.0,109.1452,109.8511,109.1452,109.3588,151090.0
2021-05-26 09:35:00,117.8,117.9,116.82,116.83,133966.0,109.4053,109.4981,108.4951,108.5044,133966.0
2021-05-26 09:40:00,116.85,116.99,116.42,116.45,162180.0,108.523,108.653,108.1236,108.1515,162180.0
2021-05-26 09:45:00,116.43,116.45,116.13,116.17,105652.0,108.1329,108.1515,107.8543,107.8914,105652.0
2021-05-26 09:50:00,116.17,116.31,116.05,116.27,84866.0,107.8914,108.0214,107.78,107.9843,84866.0
2021-05-26 09:55:00,116.25,116.38,116.12,116.12,70821.0,107.9657,108.0865,107.845,107.845,70821.0
2021-05-26 10:00:00,116.12,116.4,116.12,116.22,72405.0,107.845,108.105,107.845,107.9379,72405.0
2021-05-26 10:05:00,116.22,116.85,116.18,116.85,47389.0,107.9379,108.523,107.9007,108.523,47389.0
2021-05-26 10:10:00,116.84,116.84,116.55,116.63,41790.0,108.5137,108.5137,108.2443,108.3186,41790.0
2021-05-26 10:15:00,116.62,116.62,116.44,116.48,39478.0,108.3094,108.3094,108.1422,108.1793,39478.0
2021-05-26 10:20:00,116.48,116.74,116.48,116.73,24040.0,108.1793,108.4208,108.1793,108.4115,24040.0
2021-05-26 10:25:00,116.74,116.94,116.74,116.87,43314.0,108.4208,108.6065,108.4208,108.5415,43314.0
2021-05-26 10:30:00,116.87,117.0,116.81,116.91,44045.0,108.5415,108.6623,108.4858,108.5787,44045.0
2021-05-26 10:35:00,116.9,116.99,116.74,116.76,34291.0,108.5694,108.653,108.4208,108.4394,34291.0
2021-05-26 10:40:00,116.77,116.85,116.74,116.85,54526.0,108.4487,108.523,108.4208,108.523,54526.0
2021-05-26 10:45:00,116.83,116.87,116.73,116.76,22285.0,108.5044,108.5415,108.4115,108.4394,22285.0
2021-05-26 10:50:00,116.76,116.94,116.75,116.87,37339.0,108.4394,108.6065,108.4301,108.5415,37339.0
2021-05-26 10:55:00,116.88,116.91,116.72,116.74,28637.0,108.5508,108.5787,108.4022,108.4208,28637.0
2021-05-26 11:00:00,116.75,116.98,116.74,116.98,29429.0,108.4301,108.6437,108.4208,108.6437,29429.0
2021-05-26 11:05:00,116.98,117.05,116.92,116.96,30981.0,108.6437,108.7087,108.588,108.6251,30981.0
2021-05-26 11:10:00,116.96,116.98,116.86,116.92,31312.0,108.6251,108.6437,108.5323,108.588,31312.0
2021-05-26 11:15:00,116.94,117.0,116.86,116.96,43397.0,108.6065,108.6623,108.5323,108.6251,43397.0
2021-05-26 11:20:00,116.95,117.09,116.92,117.02,12353.0,108.6158,108.7459,108.588,108.6808,12353.0
2021-05-26 11:25:00,117.01,117.2,117.01,117.17,17433.0,108.6716,108.848,108.6716,108.8202,17433.0
2021-05-26 11:30:00,117.18,117.19,117.11,117.18,25105.0,108.8294,108.8387,108.7644,108.8294,25105.0
2021-05-26 11:35:00,117.17,117.18,117.09,117.12,24160.0,108.8202,108.8294,108.7459,108.7737,24160.0
2021-05-26 11:40:00,117.11,117.11,116.99,117.05,21944.0,108.7644,108.7644,108.653,108.7087,21944.0
2021-05-26 11:45:00,117.07,117.07,116.89,116.91,26253.0,108.7273,108.7273,108.5601,108.5787,26253.0
2021-05-26 11:50:00,116.92,117.0,116.82,117.0,27835.0,108.588,108.6623,108.4951,108.6623,27835.0
2021-05-26 11:55:00,116.99,117.09,116.83,116.9,265089.0,108.653,108.7459,108.5044,108.5694,265089.0
2021-05-26 12:00:00,116.89,116.97,116.86,116.91,22103.0,108.5601,108.6344,108.5323,108.5787,22103.0
2021-05-26 12:05:00,116.91,116.91,116.64,116.73,19894.0,108.5787,108.5787,108.3279,108.4115,19894.0
2021-05-26 12:10:00,116.73,116.76,116.59,116.59,17226.0,108.4115,108.4394,108.2815,108.2815,17226.0
2021-05-26 12:15:00,116.59,116.71,116.59,116.62,36337.0,108.2815,108.3929,108.2815,108.3094,36337.0
2021-05-26 12:20:00,116.62,116.68,116.44,116.48,126344.0,108.3094,108.3651,108.1422,108.1793,126344.0
2021-05-26 12:25:00,116.47,116.54,116.43,116.47,52855.0,108.17,108.2351,108.1329,108.17,52855.0
2021-05-26 12:30:00,116.48,116.74,116.47,116.7,29301.0,108.1793,108.4208,108.17,108.3837,29301.0
2021-05-26 12:35:00,116.71,116.82,116.71,116.77,18479.0,108.3929,108.4951,108.3929,108.4487,18479.0
2021-05-26 12:40:00,116.76,117.02,116.7,117.02,44396.0,108.4394,108.6808,108.3837,108.6808,44396.0
2021-05-26 12:45:00,117.05,117.17,117.04,117.11,28157.0,108.7087,108.8202,108.6994,108.7644,28157.0
2021-05-26 12:50:00,117.12,117.16,116.99,117.03,19558.0,108.7737,108.8109,108.653,108.6901,19558.0
2021-05-26 12:55:00,117.03,117.14,117.0,117.09,24702.0,108.6901,108.7923,108.6623,108.7459,24702.0
2021-05-26 13:00:00,117.09,117.14,117.05,117.11,20884.0,108.7459,108.7923,108.7087,108.7644,20884.0
2021-05-26 13:05:00,117.13,117.13,117.03,117.1,23076.0,108.783,108.783,108.6901,108.7551,23076.0
2021-05-26 13:10:00,117.12,117.14,117.05,117.09,24644.0,108.7737,108.7923,108.7087,108.7459,24644.0
2021-05-26 13:15:00,117.08,117.14,117.05,117.06,29525.0,108.7366,108.7923,108.7087,108.718,29525.0
2021-05-26 13:20:00,117.06,117.19,117.06,117.07,16747.0,108.718,108.8387,108.718,108.7273,16747.0
2021-05-26 13:25:00,117.07,117.11,117.03,117.03,18629.0,108.7273,108.7644,108.6901,108.6901,18629.0
2021-05-26 13:30:00,117.03,117.05,116.98,117.03,23707.0,108.6901,108.7087,108.6437,108.6901,23707.0
2021-05-26 13:35:00,117.05,117.06,116.97,117.01,20118.0,108.7087,108.718,108.6344,108.6716,20118.0
2021-05-26 13:40:00,117.01,117.06,116.95,116.95,32432.0,108.6716,108.718,108.6158,108.6158,32432.0
2021-05-26 13:45:00,116.96,117.14,116.95,117.05,41621.0,108.6251,108.7923,108.6158,108.7087,41621.0
2021-05-26 13:50:00,117.04,117.1,117.02,117.06,34510.0,108.6994,108.7551,108.6808,108.718,34510.0
2021-05-26 13:55:00,117.06,117.24,117.06,117.16,36092.0,108.718,108.8852,108.718,108.8109,36092.0
2021-05-26 14:00:00,117.13,117.22,117.11,117.16,44077.0,108.783,108.8666,108.7644,108.8109,44077.0
2021-05-26 14:05:00,117.15,117.16,117.08,117.09,31339.0,108.8016,108.8109,108.7366,108.7459,31339.0
2021-05-26 14:10:00,117.09,117.17,117.07,117.11,32894.0,108.7459,108.8202,108.7273,108.7644,32894.0
2021-05-26 14:15:00,117.1,117.17,117.09,117.16,32040.0,108.7551,108.8202,108.7459,108.8109,32040.0
2021-05-26 14:20:00,117.15,117.23,117.13,117.23,46402.0,108.8016,108.8759,108.783,108.8759,46402.0
2021-05-26 14:25:00,117.24,117.27,117.18,117.19,55188.0,108.8852,108.913,108.8294,108.8387,55188.0
2021-05-26 14:30:00,117.2,117.2,117.1,117.2,38761.0,108.848,108.848,108.7551,108.848,38761.0
2021-05-26 14:35:00,117.2,117.21,117.12,117.17,35291.0,108.848,108.8573,108.7737,108.8202,35291.0
2021-05-26 14:40:00,117.18,117.21,117.11,117.12,35404.0,108.8294,108.8573,108.7644,108.7737,35404.0
2021-05-26 14:45:00,117.11,117.14,117.07,117.08,38718.0,108.7644,108.7923,108.7273,108.7366,38718.0
2021-05-26 14:50:00,117.08,117.11,116.96,116.96,31949.0,108.7366,108.7644,108.6251,108.6251,31949.0
2021-05-26 14:55:00,116.95,117.05,116.94,117.05,43963.0,108.6158,108.7087,108.6065,108.7087,43963.0
2021-05-26 15:00:00,117.04,117.21,117.01,117.19,43935.0,108.6994,108.8573,108.6716,108.8387,43935.0
2021-05-26 15:05:00,117.18,117.4,117.17,117.4,55843.0,108.8294,109.0338,108.8202,109.0338,55843.0
2021-05-26 15:10:00,117.38,117.43,117.27,117.42,50751.0,109.0152,109.0616,108.913,109.0523,50751.0
2021-05-26 15:15:00,117.42,117.53,117.41,117.47,67265.0,109.0523,109.1545,109.0431,109.0988,67265.0
2021-05-26 15:20:00,117.47,117.48,117.37,117.44,40684.0,109.0988,109.1081,109.0059,109.0709,40684.0
2021-05-26 15:25:00,117.44,117.48,117.31,117.38,145937.0,109.0709,109.1081,108.9502,109.0152,145937.0
2021-05-26 15:30:00,117.37,117.38,117.21,117.21,58565.0,109.0059,109.0152,108.8573,108.8573,58565.0
2021-05-26 15:35:00,117.2,117.2,116.98,117.04,78592.0,108.848,108.848,108.6437,108.6994,78592.0
2021-05-26 15:40:00,117.05,117.23,117.02,117.09,88040.0,108.7087,108.8759,108.6808,108.7459,88040.0
2021-05-26 15:45:00,117.08,117.13,117.0,117.08,58477.0,108.7366,108.783,108.6623,108.7366,58477.0
2021-05-26 15:50:00,117.08,117.09,116.97,116.99,175153.0,108.7366,108.7459,108.6344,108.653,175153.0
2021-05-26 15:55:00,116.99,116.99,116.72,116.75,474015.0,108.653,108.653,108.4022,108.4301,474015.0
2021-05-27 09:30:00,117.0,117.16,116.18,116.56,132139.0,108.6623,108.8109,107.9007,108.2536,132139.0
2021-05-27 09:35:00,116.57,117.06,116.5,116.98,35358.0,108.2629,108.718,108.1979,108.6437,35358.0
2021-05-27 09:40:00,116.97,117.23,116.94,117.1,35520.0,108.6344,108.8759,108.6065,108.7551,35520.0
2021-05-27 09:45:00,117.11,117.2,116.74,116.78,36018.0,108.7644,108.848,108.4208,108.458,36018.0
2021-05-27 09:50:00,116.76,116.96,116.66,116.7,36008.0,108.4394,108.6251,108.3465,108.3837,36008.0
2021-05-27 09:55:00,116.69,116.9,116.53,116.89,26416.0,108.3744,108.5694,108.2258,108.5601,26416.0
2021-05-27 10:00:00,116.9,116.94,116.72,116.84,20895.0,108.5694,108.6065,108.4022,108.5137,20895.0
2021-05-27 10:05:00,116.87,116.89,116.7,116.79,18322.0,108.5415,108.5601,108.3837,108.4672,18322.0
2021-05-27 10:10:00,116.82,117.03,116.81,116.98,23113.0,108.4951,108.6901,108.4858,108.6437,23113.0
2021-05-27 10:15:00,116.97,117.06,116.86,116.97,29753.0,108.6344,108.718,108.5323,108.6344,29753.0
2021-05-27 10:20:00,116.95,117.02,116.87,116.98,12879.0,108.6158,108.6808,108.5415,108.6437,12879.0
2021-05-27 10:25:00,117.02,117.08,116.98,117.07,18524.0,108.6808,108.7366,108.6437,108.7273,18524.0
2021-05-27 10:30:00,117.07,117.12,116.96,117.06,28137.0,108.7273,108.7737,108.6251,108.718,28137.0
2021-05-27 10:35:00,117.04,117.19,117.02,117.17,27459.0,108.6994,108.8387,108.6808,108.8202,27459.0
2021-05-27 10:40:00,117.15,117.22,117.09,117.21,74550.0,108.8016,108.8666,108.7459,108.8573,74550.0
2021-05-27 10:45:00,117.19,117.3,117.09,117.29,28630.0,108.8387,108.9409,108.7459,108.9316,28630.0
2021-05-27 10:50:00,117.3,117.33,117.1,117.32,48328.0,108.9409,108.9688,108.7551,108.9595,48328.0
2021-05-27 10:55:00,117.31,117.36,117.16,117.3,28214.0,108.9502,108.9966,108.8109,108.9409,28214.0
2021-05-27 11:00:00,117.29,117.37,117.2,117.37,32876.0,108.9316,109.0059,108.848,109.0059,32876.0
2021-05-27 11:05:00,117.38,117.39,117.27,117.3,23859.0,109.0152,109.0245,108.913,108.9409,23859.0
2021-05-27 11:10:00,117.3,117.35,117.16,117.22,23460.0,108.9409,108.9873,108.8109,108.8666,23460.0
2021-05-27 11:15:00,117.22,117.22,117.08,117.09,14183.0,108.8666,108.8666,108.7366,108.7459,14183.0
2021-05-27 11:20:00,117.09,117.13,117.04,117.06,13812.0,108.7459,108.783,108.6994,108.718,13812.0
2021-05-27 11:25:00,117.06,117.1,116.99,117.0,25500.0,108.718,108.7551,108.653,108.6623,25500.0
2021-05-27 11:30:00,117.01,117.16,116.97,117.11,23108.0,108.6716,108.8109,108.6344,108.7644,23108.0
2021-05-27 11:35:00,117.09,117.15,117.02,117.08,9076.0,108.7459,108.8016,108.6808,108.7366,9076.0
2021-05-27 11:40:00,117.07,117.15,117.07,117.14,27784.0,108.7273,108.8016,108.7273,108.7923,27784.0
2021-05-27 11:45:00,117.15,117.15,117.0,117.03,20395.0,108.8016,108.8016,108.6623,108.6901,20395.0
2021-05-27 11:50:00,117.04,117.12,117.02,117.1,17839.0,108.6994,108.7737,108.6808,108.7551,17839.0
2021-05-27 11:55:00,117.1,117.25,117.07,117.24,24883.0,108.7551,108.8945,108.7273,108.8852,24883.0
2021-05-27 12:00:00,117.25,117.27,117.17,117.17,10950.0,108.8945,108.913,108.8202,108.8202,10950.0
2021-05-27 12:05:00,117.16,117.24,117.15,117.24,13680.0,108.8109,108.8852,108.8016,108.8852,13680.0
2021-05-27 12:10:00,117.23,117.39,117.17,117.39,21315.0,108.8759,109.0245,108.8202,109.0245,21315.0
2021-05-27 12:15:00,117.4,117.46,117.35,117.42,12985.0,109.0338,109.0895,108.9873,109.0523,12985.0
2021-05-27 12:20:00,117.43,117.48,117.41,117.47,13470.0,109.0616,109.1081,109.0431,109.0988,13470.0
2021-05-27 12:25:00,117.46,117.47,117.36,117.41,9662.0,109.0895,109.0988,108.9966,109.0431,9662.0
2021-05-27 12:30:00,117.39,117.47,117.36,117.45,55977.0,109.0245,109.0988,108.9966,109.0802,55977.0
2021-05-27 12:35:00,117.44,117.44,117.39,117.44,14755.0,109.0709,109.0709,109.0245,109.0709,14755.0
2021-05-27 12:40:00,117.45,117.49,117.42,117.48,9990.0,109.0802,109.1174,109.0523,109.1081,9990.0
2021-05-27 12:45:00,117.48,117.48,117.37,117.38,15459.0,109.1081,109.1081,109.0059,109.0152,15459.0
2021-05-27 12:50:00,117.38,117.39,117.32,117.39,13585.0,109.0152,109.0245,108.9595,109.0245,13585.0
2021-05-27 12:55:00,117.38,117.45,117.38,117.4,16357.0,109.0152,109.0802,109.0152,109.0338,16357.0
2021-05-27 13:00:00,117.41,117.43,117.36,117.36,18344.0,109.0431,109.0616,108.9966,108.9966,18344.0
2021-05-27 13:05:00,117.35,117.36,117.3,117.35,12822.0,108.9873,108.9966,108.9409,108.9873,12822.0
2021-05-27 13:10:00,117.36,117.39,117.31,117.38,12740.0,108.9966,109.0245,108.9502,109.0152,12740.0
2021-05-27 13:15:00,117.37,117.57,117.33,117.52,35417.0,109.0059,109.1917,108.9688,109.1452,35417.0
2021-05-27 13:20:00,117.52,117.54,117.42,117.42,21712.0,109.1452,109.1638,109.0523,109.0523,21712.0
2021-05-27 13:25:00,117.41,117.41,117.3,117.36,13032.0,109.0431,109.0431,108.9409,108.9966,13032.0
2021-05-27 13:30:00,117.37,117.43,117.33,117.36,41433.0,109.0059,109.0616,108.9688,108.9966,41433.0
2021-05-27 13:35:00,117.36,117.38,117.17,117.21,51592.0,108.9966,109.0152,108.8202,108.8573,51592.0
2021-05-27 13:40:00,117.18,117.21,117.13,117.16,24354.0,108.8294,108.8573,108.783,108.8109,24354.0
2021-05-27 13:45:00,117.16,117.16,116.97,117.05,19103.0,108.8109,108.8109,108.6344,108.7087,19103.0
2021-05-27 13:50:00,117.04,117.08,116.94,116.98,17361.0,108.6994,108.7366,108.6065,108.6437,17361.0
2021-05-27 13:55:00,116.97,117.0,116.91,116.95,16850.0,108.6344,108.6623,108.5787,108.6158,16850.0
2021-05-27 14:00:00,116.93,116.97,116.75,116.78,30738.0,108.5973,108.6344,108.4301,108.458,30738.0
2021-05-27 14:05:00,116.77,116.82,116.71,116.72,19039.0,108.4487,108.4951,108.3929,108.4022,19039.0
2021-05-27 14:10:00,116.71,116.74,116.68,116.69,23108.0,108.3929,108.4208,108.3651,108.3744,23108.0
2021-05-27 14:15:00,116.67,116.81,116.65,116.77,27098.0,108.3558,108.4858,108.3372,108.4487,27098.0
2021-05-27 14:20:00,116.77,116.78,116.66,116.73,23122.0,108.4487,108.458,108.3465,108.4115,23122.0
2021-05-27 14:25:00,116.74,116.82,116.7,116.82,20493.0,108.4208,108.4951,108.3837,108.4951,20493.0
2021-05-27 14:30:00,116.81,116.81,116.74,116.77,19329.0,108.4858,108.4858,108.4208,108.4487,19329.0
2021-05-27 14:35:00,116.76,116.76,116.67,116.73,25596.0,108.4394,108.4394,108.3558,108.4115,25596.0
2021-05-27 14:40:00,116.73,116.75,116.69,116.73,27889.0,108.4115,108.4301,108.3744,108.4115,27889.0
2021-05-27 14:45:00,116.73,116.76,116.61,116.62,30269.0,108.4115,108.4394,108.3001,108.3094,30269.0
2021-05-27 14:50:00,116.62,116.68,116.59,116.63,55848.0,108.3094,108.3651,108.2815,108.3186,55848.0
2021-05-27 14:55:00,116.64,116.7,116.6,116.61,43652.0,108.3279,108.3837,108.2908,108.3001,43652.0
2021-05-27 15:00:00,116.61,116.67,116.58,116.64,40188.0,108.3001,108.3558,108.2722,108.3279,40188.0
2021-05-27 15:05:00,116.65,116.65,116.53,116.56,34512.0,108.3372,108.3372,108.2258,108.2536,34512.0
2021-05-27 15:10:00,116.54,116.6,116.5,116.59,37029.0,108.2351,108.2908,108.1979,108.2815,37029.0
2021-05-27 15:15:00,116.59,116.67,116.56,116.64,347028.0,108.2815,108.3558,108.2536,108.3279,347028.0
2021-05-27 15:20:00,116.63,116.65,116.57,116.59,47384.0,108.3186,108.3372,108.2629,108.2815,47384.0
2021-05-27 15:25:00,116.59,116.62,116.56,116.61,47988.0,108.2815,108.3094,108.2536,108.3001,47988.0
2021-05-27 15:30:00,116.62,116.76,116.54,116.76,110764.0,108.3094,108.4394,108.2351,108.4394,110764.0
2021-05-27 15:35:00,116.76,116.77,116.59,116.62,93187.0,108.4394,108.4487,108.2815,108.3094,93187.0
2021-05-27 15:40:00,116.62,116.82,116.61,116.65,238422.0,108.3094,108.4951,108.3001,108.3372,238422.0
2021-05-27 15:45:00,116.65,116.67,116.59,116.61,204253.0,108.3372,108.3558,108.2815,108.3001,204253.0
2021-05-27 15:50:00,116.61,116.68,116.33,116.35,366936.0,108.3001,108.3651,108.04,108.0586,366936.0
2021-05-27 15:55:00,116.35,116.38,115.61,115.66,1552960.0,108.0586,108.0865,107.3713,107.4178,1552960.0
2021-05-28 09:30:00,116.47,117.5,116.29,117.14,199431.0,108.17,109.1266,108.0029,108.7923,199431.0
2021-05-28 09:35:00,117.13,117.69,117.11,117.33,51233.0,108.783,109.3031,108.7644,108.9688,51233.0
2021-05-28 09:40:00,117.37,117.47,117.12,117.13,31203.0,109.0059,109.0988,108.7737,108.783,31203.0
2021-05-28 09:45:00,117.14,117.65,117.13,117.18,78507.0,108.7923,109.266,108.783,108.8294,78507.0
2021-05-28 09:50:00,117.19,117.19,116.96,116.99,35645.0,108.8387,108.8387,108.6251,108.653,35645.0
2021-05-28 09:55:00,116.98,117.06,116.79,116.99,68516.0,108.6437,108.718,108.4672,108.653,68516.0
2021-05-28 10:00:00,116.98,117.27,116.87,117.19,54510.0,108.6437,108.913,108.5415,108.8387,54510.0
2021-05-28 10:05:00,117.18,117.37,117.15,117.27,64900.0,108.8294,109.0059,108.8016,108.913,64900.0
2021-05-28 10:10:00,117.27,117.66,117.26,117.62,58654.0,108.913,109.2752,108.9037,109.2381,58654.0
2021-05-28 10:15:00,117.61,117.68,117.54,117.59,39645.0,109.2288,109.2938,109.1638,109.2102,39645.0
2021-05-28 10:20:00,117.58,117.7,117.5,117.65,28497.0,109.2009,109.3124,109.1266,109.266,28497.0
2021-05-28 10:25:00,117.65,117.78,117.55,117.63,34432.0,109.266,109.3867,109.1731,109.2474,34432.0
2021-05-28 10:30:00,117.64,117.82,117.63,117.63,32178.0,109.2567,109.4238,109.2474,109.2474,32178.0
2021-05-28 10:35:00,117.62,117.62,117.31,117.44,30390.0,109.2381,109.2381,108.9502,109.0709,30390.0
2021-05-28 10:40:00,117.42,117.45,117.22,117.26,35441.0,109.0523,109.0802,108.8666,108.9037,35441.0
2021-05-28 10:45:00,117.26,117.33,117.18,117.2,27144.0,108.9037,108.9688,108.8294,108.848,27144.0
2021-05-28 10:50:00,117.23,117.24,117.09,117.13,37314.0,108.8759,108.8852,108.7459,108.783,37314.0
2021-05-28 10:55:00,117.13,117.18,117.04,117.18,39941.0,108.783,108.8294,108.6994,108.8294,39941.0
2021-05-28 11:00:00,117.2,117.24,117.12,117.14,31699.0,108.848,108.8852,108.7737,108.7923,31699.0
2021-05-28 11:05:00,117.15,117.25,117.13,117.17,36939.0,108.8016,108.8945,108.783,108.8202,36939.0
2021-05-28 11:10:00,117.19,117.35,117.19,117.24,26428.0,108.8387,108.9873,108.8387,108.8852,26428.0
2021-05-28 11:15:00,117.24,117.4,117.2,117.37,33066.0,108.8852,109.0338,108.848,109.0059,33066.0
2021-05-28 11:20:00,117.38,117.43,117.28,117.36,35686.0,109.0152,109.0616,108.9223,108.9966,35686.0
2021-05-28 11:25:00,117.36,117.43,117.29,117.38,22522.0,108.9966,109.0616,108.9316,109.0152,22522.0
2021-05-28 11:30:00,117.37,117.46,117.35,117.39,38300.0,109.0059,109.0895,108.9873,109.0245,38300.0
2021-05-28 11:35:00,117.38,117.61,117.38,117.56,33245.0,109.0152,109.2288,109.0152,109.1824,33245.0
2021-05-28 11:40:00,117.57,117.68,117.56,117.59,49809.0,109.1917,109.2938,109.1824,109.2102,49809.0
2021-05-28 11:45:00,117.58,117.58,117.4,117.46,24530.0,109.2009,109.2009,109.0338,109.0895,24530.0
2021-05-28 11:50:00,117.47,117.49,117.4,117.42,24236.0,109.0988,109.1174,109.0338,109.0523,24236.0
2021-05-28 11:55:00,117.43,117.47,117.36,117.36,17258.0,109.0616,109.0988,108.9966,108.9966,17258.0
2021-05-28 12:00:00,117.38,117.41,117.33,117.38,17577.0,109.0152,109.0431,108.9688,109.0152,17577.0
2021-05-28 12:05:00,117.38,117.53,117.38,117.49,25259.0,109.0152,109.1545,109.0152,109.1174,25259.0
2021-05-28 12:10:00,117.48,117.56,117.42,117.56,19586.0,109.1081,109.1824,109.0523,109.1824,19586.0
2021-05-28 12:15:00,117.56,117.62,117.51,117.61,32282.0,109.1824,109.2381,109.1359,109.2288,32282.0
2021-05-28 12:20:00,117.61,117.62,117.46,117.51,28093.0,109.2288,109.2381,109.0895,109.1359,28093.0
2021-05-28 12:25:00,117.49,117.57,117.46,117.52,32035.0,109.1174,109.1917,109.0895,109.1452,32035.0
2021-05-28 12:30:00,117.55,117.57,117.52,117.53,19122.0,109.1731,109.1917,109.1452,109.1545,19122.0
2021-05-28 12:35:00,117.53,117.69,117.5,117.69,27679.0,109.1545,109.3031,109.1266,109.3031,27679.0
2021-05-28 12:40:00,117.67,117.68,117.52,117.54,18556.0,109.2845,109.2938,109.1452,109.1638,18556.0
2021-05-28 12:45:00,117.55,117.56,117.39,117.43,18189.0,109.1731,109.1824,109.0245,109.0616,18189.0
2021-05-28 12:50:00,117.44,117.46,117.36,117.37,16200.0,109.0709,109.0895,108.9966,109.0059,16200.0
2021-05-28 12:55:00,117.36,117.39,117.33,117.38,19261.0,108.9966,109.0245,108.9688,109.0152,19261.0
2021-05-28 13:00:00,117.4,117.41,117.31,117.34,13601.0,109.0338,109.0431,108.9502,108.978,13601.0
2021-05-28 13:05:00,117.34,117.34,117.22,117.25,26780.0,108.978,108.978,108.8666,108.8945,26780.0
2021-05-28 13:10:00,117.25,117.28,117.11,117.12,28423.0,108.8945,108.9223,108.7644,108.7737,28423.0
2021-05-28 13:15:00,117.13,117.13,117.01,117.07,30573.0,108.783,108.783,108.6716,108.7273,30573.0
2021-05-28 13:20:00,117.08,117.1,116.96,116.96,26732.0,108.7366,108.7551,108.6251,108.6251,26732.0
2021-05-28 13:25:00,116.95,117.01,116.93,116.95,25572.0,108.6158,108.6716,108.5973,108.6158,25572.0
2021-05-28 13:30:00,116.95,117.01,116.88,116.99,27239.0,108.6158,108.6716,108.5508,108.653,27239.0
2021-05-28 13:35:00,116.99,117.11,116.98,117.08,29051.0,108.653,108.7644,108.6437,108.7366,29051.0
2021-05-28 13:40:00,117.08,117.14,117.05,117.05,17600.0,108.7366,108.7923,108.7087,108.7087,17600.0
2021-05-28 13:45:00,117.05,117.06,116.98,117.03,15463.0,108.7087,108.718,108.6437,108.6901,15463.0
2021-05-28 13:50:00,117.02,117.06,116.99,116.99,13582.0,108.6808,108.718,108.653,108.653,13582.0
2021-05-28 13:55:00,116.98,117.02,116.95,116.99,11559.0,108.6437,108.6808,108.6158,108.653,11559.0
2021-05-28 14:00:00,117.01,117.04,116.93,116.94,12489.0,108.6716,108.6994,108.5973,108.6065,12489.0
2021-05-28 14:05:00,116.94,117.02,116.89,116.94,26210.0,108.6065,108.6808,108.5601,108.6065,26210.0
2021-05-28 14:10:00,116.95,116.95,116.86,116.9,15881.0,108.6158,108.6158,108.5323,108.5694,15881.0
2021-05-28 14:15:00,116.87,116.95,116.87,116.91,14744.0,108.5415,108.6158,108.5415,108.5787,14744.0
2021-05-28 14:20:00,116.9,116.92,116.83,116.87,17572.0,108.5694,108.588,108.5044,108.5415,17572.0
2021-05-28 14:25:00,116.88,116.92,116.85,116.9,29892.0,108.5508,108.588,108.523,108.5694,29892.0
2021-05-28 14:30:00,116.91,116.92,116.81,116.83,13955.0,108.5787,108.588,108.4858,108.5044,13955.0
2021-05-28 14:35:00,116.82,116.85,116.79,116.81,19907.0,108.4951,108.523,108.4672,108.4858,19907.0
2021-05-28 14:40:00,116.81,116.81,116.74,116.77,19476.0,108.4858,108.4858,108.4208,108.4487,19476.0
2021-05-28 14:45:00,116.77,116.83,116.75,116.83,26311.0,108.4487,108.5044,108.4301,108.5044,26311.0
2021-05-28 14:50:00,116.83,116.83,116.68,116.7,29420.0,108.5044,108.5044,108.3651,108.3837,29420.0
2021-05-28 14:55:00,116.7,116.79,116.7,116.74,20070.0,108.3837,108.4672,108.3837,108.4208,20070.0
2021-05-28 15:00:00,116.73,116.73,116.62,116.64,30091.0,108.4115,108.4115,108.3094,108.3279,30091.0
2021-05-28 15:05:00,116.64,116.68,116.62,116.64,20258.0,108.3279,108.3651,108.3094,108.3279,20258.0
2021-05-28 15:10:00,116.62,116.63,116.49,116.55,35645.0,108.3094,108.3186,108.1886,108.2443,35645.0
2021-05-28 15:15:00,116.54,116.64,116.52,116.55,20893.0,108.2351,108.3279,108.2165,108.2443,20893.0
2021-05-28 15:20:00,116.55,116.6,116.53,116.59,30922.0,108.2443,108.2908,108.2258,108.2815,30922.0
2021-05-28 15:25:00,116.59,116.68,116.54,116.65,37262.0,108.2815,108.3651,108.2351,108.3372,37262.0
2021-05-28 15:30:00,116.63,116.75,116.59,116.7,49352.0,108.3186,108.4301,108.2815,108.3837,49352.0
2021-05-28 15:35:00,116.69,116.86,116.69,116.76,70429.0,108.3744,108.5323,108.3744,108.4394,70429.0
2021-05-28 15:40:00,116.76,116.77,116.68,116.77,44361.0,108.4394,108.4487,108.3651,108.4487,44361.0
2021-05-28 15:45:00,116.77,116.92,116.71,116.9,76952.0,108.4487,108.588,108.3929,108.5694,76952.0
2021-05-28 15:50:00,116.9,117.0,116.88,116.93,97167.0,108.5694,108.6623,108.5508,108.5973,97167.0
2021-05-28 15:55:00,116.92,116.92,116.61,116.66,335538.0,108.588,108.588,108.3001,108.3465,335538.0
2021-06-01 09:30:00,110.15,111.3,109.33,110.48,1121490.0,102.3004,103.3685,101.5389,102.6069,1121490.0
2021-06-01 09:35:00,110.41,111.1,110.26,110.28,524731.0,102.5419,103.1827,102.4026,102.4212,524731.0
2021-06-01 09:40:00,110.3,110.36,109.6,109.99,425495.0,102.4397,102.4955,101.7896,102.1518,425495.0
2021-06-01 09:45:00,110.01,110.31,109.66,109.76,487162.0,102.1704,102.449,101.8453,101.9382,487162.0
2021-06-01 09:50:00,109.76,110.04,109.39,110.03,450794.0,101.9382,102.1983,101.5946,102.189,450794.0
2021-06-01 09:55:00,110.03,110.18,109.5,109.51,369189.0,102.189,102.3283,101.6967,101.706,369189.0
2021-06-01 10:00:00,109.54,109.63,109.16,109.17,381588.0,101.7339,101.8175,101.381,101.3903,381588.0
2021-06-01 10:05:00,109.17,109.58,109.12,109.35,260836.0,101.3903,101.771,101.3438,101.5574,260836.0
2021-06-01 10:10:00,109.34,109.39,109.17,109.26,222481.0,101.5481,101.5946,101.3903,101.4738,222481.0
2021-06-01 10:15:00,109.26,109.41,109.17,109.33,211215.0,101.4738,101.6132,101.3903,101.5389,211215.0
2021-06-01 10:20:00,109.33,109.36,109.02,109.1,220879.0,101.5389,101.5667,101.2509,101.3252,220879.0
2021-06-01 10:25:00,109.09,109.33,109.02,109.17,133851.0,101.316,101.5389,101.2509,101.3903,133851.0
2021-06-01 10:30:00,109.16,109.18,108.71,108.91,266828.0,101.381,101.3995,100.963,101.1488,266828.0
2021-06-01 10:35:00,108.91,109.2,108.91,109.01,186867.0,101.1488,101.4181,101.1488,101.2417,186867.0
2021-06-01 10:40:00,109.0,109.33,108.99,109.25,146150.0,101.2324,101.5389,101.2231,101.4646,146150.0
2021-06-01 10:45:00,109.24,109.32,108.98,109.09,171818.0,101.4553,101.5296,101.2138,101.316,171818.0
2021-06-01 10:50:00,109.11,109.13,108.95,109.1,219423.0,101.3345,101.3531,101.1859,101.3252,219423.0
2021-06-01 10:55:00,109.1,109.12,108.78,108.8,202750.0,101.3252,101.3438,101.0281,101.0466,202750.0
2021-06-01 11:00:00,108.78,108.81,108.46,108.51,223433.0,101.0281,101.0559,100.7309,100.7773,223433.0
2021-06-01 11:05:00,108.5,108.71,108.36,108.52,193185.0,100.768,100.963,100.638,100.7866,193185.0
2021-06-01 11:10:00,108.52,108.72,108.47,108.66,161693.0,100.7866,100.9723,100.7401,100.9166,161693.0
2021-06-01 11:15:00,108.65,108.77,108.55,108.6,176041.0,100.9073,101.0188,100.8144,100.8609,176041.0
2021-06-01 11:20:00,108.62,108.97,108.49,108.49,175262.0,100.8795,101.2045,100.7587,100.7587,175262.0
2021-06-01 11:25:00,108.5,108.5,107.93,107.96,381228.0,100.768,100.768,100.2386,100.2665,381228.0
2021-06-01 11:30:00,107.96,107.97,107.56,107.59,348501.0,100.2665,100.2758,99.895,99.9229,348501.0
2021-06-01 11:35:00,107.59,107.78,107.43,107.74,328693.0,99.9229,100.0993,99.7743,100.0622,328693.0
2021-06-01 11:40:00,107.74,108.08,107.66,107.85,206972.0,100.0622,100.3779,99.9879,100.1643,206972.0
2021-06-01 11:45:00,107.85,107.97,107.79,107.82,122916.0,100.1643,100.2758,100.1086,100.1365,122916.0
2021-06-01 11:50:00,107.8,107.81,107.4,107.41,162040.0,100.1179,100.1272,99.7464,99.7557,162040.0
2021-06-01 11:55:00,107.4,107.41,106.89,107.01,348193.0,99.7464,99.7557,99.2727,99.3842,348193.0
2021-06-01 12:00:00,107.02,107.02,106.92,106.95,201030.0,99.3935,99.3935,99.3006,99.3285,201030.0
2021-06-01 12:05:00,106.93,107.0,106.76,106.78,171564.0,99.3099,99.3749,99.152,99.1706,171564.0
2021-06-01 12:10:00,106.78,106.79,106.56,106.63,183634.0,99.1706,99.1799,98.9663,99.0313,183634.0
2021-06-01 12:15:00,106.63,107.0,106.5,106.96,249317.0,99.0313,99.3749,98.9105,99.3378,249317.0
2021-06-01 12:20:00,106.96,107.0,106.85,106.93,132887.0,99.3378,99.3749,99.2356,99.3099,132887.0
2021-06-01 12:25:00,106.94,106.95,106.54,106.55,230390.0,99.3192,99.3285,98.9477,98.957,230390.0
2021-06-01 12:30:00,106.56,106.56,106.21,106.33,328775.0,98.9663,98.9663,98.6412,98.7526,328775.0
2021-06-01 12:35:00,106.34,106.75,106.33,106.62,152999.0,98.7619,99.1427,98.7526,99.022,152999.0
2021-06-01 12:40:00,106.6,106.78,106.44,106.77,111321.0,99.0034,99.1706,98.8548,99.1613,111321.0
2021-06-01 12:45:00,106.78,106.78,106.42,106.63,110866.0,99.1706,99.1706,98.8362,99.0313,110866.0
2021-06-01 12:50:00,106.64,106.89,106.58,106.81,110587.0,99.0406,99.2727,98.9848,99.1984,110587.0
2021-06-01 12:55:00,106.82,106.86,106.51,106.58,161066.0,99.2077,99.2449,98.9198,98.9848,161066.0
2021-06-01 13:00:00,106.56,106.92,106.56,106.88,102117.0,98.9663,99.3006,98.9663,99.2635,102117.0
2021-06-01 13:05:00,106.88,106.9,106.75,106.89,100467.0,99.2635,99.282,99.1427,99.2727,100467.0
2021-06-01 13:10:00,106.88,106.89,106.72,106.78,190136.0,99.2635,99.2727,99.1149,99.1706,190136.0
2021-06-01 13:15:00,106.78,106.83,106.64,106.64,120537.0,99.1706,99.217,99.0406,99.0406,120537.0
2021-06-01 13:20:00,106.64,106.95,106.63,106.93,151922.0,99.0406,99.3285,99.0313,99.3099,151922.0
2021-06-01 13:25:00,106.93,106.95,106.87,106.93,130153.0,99.3099,99.3285,99.2542,99.3099,130153.0
2021-06-01 13:30:00,106.94,107.3,106.78,107.29,191294.0,99.3192,99.6535,99.1706,99.6442,191294.0
2021-06-01 13:35:00,107.29,107.3,107.0,107.06,137704.0,99.6442,99.6535,99.3749,99.4306,137704.0
2021-06-01 13:40:00,107.07,107.29,107.05,107.23,138427.0,99.4399,99.6442,99.4213,99.5885,138427.0
2021-06-01 13:45:00,107.23,107.3,107.13,107.28,104853.0,99.5885,99.6535,99.4956,99.6349,104853.0
2021-06-01 13:50:00,107.28,107.52,107.24,107.36,278423.0,99.6349,99.8578,99.5978,99.7092,278423.0
2021-06-01 13:55:00,107.37,107.57,107.35,107.4,156648.0,99.7185,99.9043,99.7,99.7464,156648.0
2021-06-01 14:00:00,107.39,107.41,107.0,107.04,247770.0,99.7371,99.7557,99.3749,99.412,247770.0
2021-06-01 14:05:00,107.04,107.06,106.8,106.99,186737.0,99.412,99.4306,99.1892,99.3656,186737.0
2021-06-01 14:10:00,106.99,107.11,106.9,106.9,158643.0,99.3656,99.4771,99.282,99.282,158643.0
2021-06-01 14:15:00,106.9,107.0,106.81,107.0,134350.0,99.282,99.3749,99.1984,99.3749,134350.0
2021-06-01 14:20:00,107.0,107.19,106.94,107.0,212073.0,99.3749,99.5514,99.3192,99.3749,212073.0
2021-06-01 14:25:00,107.0,107.0,106.81,106.81,93037.0,99.3749,99.3749,99.1984,99.1984,93037.0
2021-06-01 14:30:00,106.82,107.01,106.81,106.98,154981.0,99.2077,99.3842,99.1984,99.3563,154981.0
2021-06-01 14:35:00,106.98,107.1,106.95,107.02,126447.0,99.3563,99.4678,99.3285,99.3935,126447.0
2021-06-01 14:40:00,107.02,107.02,106.78,106.79,110096.0,99.3935,99.3935,99.1706,99.1799,110096.0
2021-06-01 14:45:00,106.79,106.87,106.67,106.67,120950.0,99.1799,99.2542,99.0684,99.0684,120950.0
2021-06-01 14:50:00,106.67,106.73,106.58,106.67,145882.0,99.0684,99.1241,98.9848,99.0684,145882.0
2021-06-01 14:55:00,106.67,106.84,106.66,106.79,261581.0,99.0684,99.2263,99.0591,99.1799,261581.0
2021-06-01 15:00:00,106.8,106.8,106.55,106.6,200673.0,99.1892,99.1892,98.957,99.0034,200673.0
2021-06-01 15:05:00,106.61,106.61,106.27,106.28,292394.0,99.0127,99.0127,98.6969,98.7062,292394.0
2021-06-01 15:10:00,106.28,106.28,106.03,106.09,299360.0,98.7062,98.7062,98.474,98.5297,299360.0
2021-06-01 15:15:00,106.09,106.21,106.03,106.04,274254.0,98.5297,98.6412,98.474,98.4833,274254.0
2021-06-01 15:20:00,106.04,106.12,105.91,106.04,371538.0,98.4833,98.5576,98.3626,98.4833,371538.0
2021-06-01 15:25:00,106.04,106.27,106.0,106.12,297284.0,98.4833,98.6969,98.4462,98.5576,297284.0
2021-06-01 15:30:00,106.12,106.29,105.96,106.03,328977.0,98.5576,98.7155,98.409,98.474,328977.0
2021-06-01 15:35:00,106.04,106.23,105.89,105.92,499485.0,98.4833,98.6598,98.344,98.3719,499485.0
2021-06-01 15:40:00,105.91,105.97,105.82,105.9,418333.0,98.3626,98.4183,98.279,98.3533,418333.0
2021-06-01 15:45:00,105.91,106.0,105.85,105.92,458808.0,98.3626,98.4462,98.3069,98.3719,458808.0
2021-06-01 15:50:00,105.93,106.04,105.85,105.98,652429.0,98.3812,98.4833,98.3069,98.4276,652429.0
2021-06-01 15:55:00,105.99,105.99,105.69,105.78,1228410.0,98.4369,98.4369,98.1583,98.2418,1228410.0
2021-06-02 09:30:00,105.8,106.4,105.36,106.01,1085828.0,98.2604,98.8177,97.8518,98.4554,1085828.0
2021-06-02 09:35:00,105.99,106.09,105.68,106.02,318535.0,98.4369,98.5297,98.149,98.4647,318535.0
2021-06-02 09:40:00,106.0,106.86,105.96,106.58,187898.0,98.4462,99.2449,98.409,98.9848,187898.0
2021-06-02 09:45:00,106.61,107.07,106.46,107.0,366157.0,99.0127,99.4399,98.8734,99.3749,366157.0
2021-06-02 09:50:00,107.0,107.0,106.61,106.91,331942.0,99.3749,99.3749,99.0127,99.2913,331942.0
2021-06-02 09:55:00,106.91,107.48,106.9,107.26,312177.0,99.2913,99.8207,99.282,99.6164,312177.0
2021-06-02 10:00:00,107.25,107.46,107.15,107.43,270903.0,99.6071,99.8021,99.5142,99.7743,270903.0
2021-06-02 10:05:00,107.42,107.85,107.38,107.79,597590.0,99.765,100.1643,99.7278,100.1086,597590.0
2021-06-02 10:10:00,107.78,107.93,107.27,107.47,377783.0,100.0993,100.2386,99.6257,99.8114,377783.0
2021-06-02 10:15:00,107.46,107.53,107.25,107.36,182137.0,99.8021,99.8671,99.6071,99.7092,182137.0
2021-06-02 10:20:00,107.36,107.41,107.13,107.19,125160.0,99.7092,99.7557,99.4956,99.5514,125160.0
2021-06-02 10:25:00,107.18,107.24,106.99,107.09,133321.0,99.5421,99.5978,99.3656,99.4585,133321.0
2021-06-02 10:30:00,107.1,107.22,107.01,107.22,102816.0,99.4678,99.5792,99.3842,99.5792,102816.0
2021-06-02 10:35:00,107.21,107.24,106.92,107.06,102898.0,99.5699,99.5978,99.3006,99.4306,102898.0
2021-06-02 10:40:00,107.07,107.1,106.82,106.88,96810.0,99.4399,99.4678,99.2077,99.2635,96810.0
2021-06-02 10:45:00,106.88,107.0,106.83,106.84,76919.0,99.2635,99.3749,99.217,99.2263,76919.0
2021-06-02 10:50:00,106.84,107.17,106.83,107.12,155747.0,99.2263,99.5328,99.217,99.4863,155747.0
2021-06-02 10:55:00,107.13,107.15,106.86,106.94,104539.0,99.4956,99.5142,99.2449,99.3192,104539.0
2021-06-02 11:00:00,106.94,107.33,106.89,107.28,135100.0,99.3192,99.6814,99.2727,99.6349,135100.0
2021-06-02 11:05:00,107.28,107.37,107.07,107.37,105026.0,99.6349,99.7185,99.4399,99.7185,105026.0
2021-06-02 11:10:00,107.36,107.7,107.33,107.57,123315.0,99.7092,100.025,99.6814,99.9043,123315.0
2021-06-02 11:15:00,107.58,107.58,107.38,107.45,100442.0,99.9136,99.9136,99.7278,99.7928,100442.0
2021-06-02 11:20:00,107.45,107.45,107.01,107.02,144747.0,99.7928,99.7928,99.3842,99.3935,144747.0
2021-06-02 11:25:00,107.03,107.03,106.88,106.99,127490.0,99.4028,99.4028,99.2635,99.3656,127490.0
2021-06-02 11:30:00,107.0,107.0,106.87,106.95,110677.0,99.3749,99.3749,99.2542,99.3285,110677.0
2021-06-02 11:35:00,106.95,107.07,106.9,107.02,108865.0,99.3285,99.4399,99.282,99.3935,108865.0
2021-06-02 11:40:00,107.02,107.03,106.95,107.0,79461.0,99.3935,99.4028,99.3285,99.3749,79461.0
2021-06-02 11:45:00,106.99,107.05,106.92,106.96,79308.0,99.3656,99.4213,99.3006,99.3378,79308.0
2021-06-02 11:50:00,106.96,107.15,106.9,106.95,116440.0,99.3378,99.5142,99.282,99.3285,116440.0
2021-06-02 11:55:00,106.94,106.96,106.8,106.86,142093.0,99.3192,99.3378,99.1892,99.2449,142093.0
2021-06-02 12:00:00,106.86,107.0,106.83,106.92,93841.0,99.2449,99.3749,99.217,99.3006,93841.0
2021-06-02 12:05:00,106.92,107.0,106.89,106.92,72957.0,99.3006,99.3749,99.2727,99.3006,72957.0
2021-06-02 12:10:00,106.93,107.0,106.86,106.94,111003.0,99.3099,99.3749,99.2449,99.3192,111003.0
2021-06-02 12:15:00,106.95,107.0,106.87,106.92,79546.0,99.3285,99.3749,99.2542,99.3006,79546.0
2021-06-02 12:20:00,106.92,106.94,106.85,106.87,55347.0,99.3006,99.3192,99.2356,99.2542,55347.0
2021-06-02 12:25:00,106.87,106.9,106.81,106.88,59558.0,99.2542,99.282,99.1984,99.2635,59558.0
2021-06-02 12:30:00,106.87,106.88,106.7,106.78,73391.0,99.2542,99.2635,99.0963,99.1706,73391.0
2021-06-02 12:35:00,106.78,106.81,106.69,106.79,109694.0,99.1706,99.1984,99.087,99.1799,109694.0
2021-06-02 12:40:00,106.8,106.99,106.79,106.98,77822.0,99.1892,99.3656,99.1799,99.3563,77822.0
2021-06-02 12:45:00,106.99,107.0,106.97,107.0,109357.0,99.3656,99.3749,99.347,99.3749,109357.0
2021-06-02 12:50:00,106.99,107.0,106.88,106.91,93748.0,99.3656,99.3749,99.2635,99.2913,93748.0
2021-06-02 12:55:00,106.9,106.96,106.85,106.89,61761.0,99.282,99.3378,99.2356,99.2727,61761.0
2021-06-02 13:00:00,106.88,107.0,106.87,106.9,127849.0,99.2635,99.3749,99.2542,99.282,127849.0
2021-06-02 13:05:00,106.91,107.07,106.9,107.01,154247.0,99.2913,99.4399,99.282,99.3842,154247.0
2021-06-02 13:10:00,107.0,107.17,106.96,107.09,89145.0,99.3749,99.5328,99.3378,99.4585,89145.0
2021-06-02 13:15:00,107.1,107.13,107.04,107.09,44076.0,99.4678,99.4956,99.412,99.4585,44076.0
2021-06-02 13:20:00,107.07,107.12,107.04,107.07,65743.0,99.4399,99.4863,99.412,99.4399,65743.0
2021-06-02 13:25:00,107.07,107.3,107.06,107.29,78996.0,99.4399,99.6535,99.4306,99.6442,78996.0
2021-06-02 13:30:00,107.28,107.36,107.14,107.36,79315.0,99.6349,99.7092,99.5049,99.7092,79315.0
2021-06-02 13:35:00,107.35,107.6,107.34,107.55,101656.0,99.7,99.9321,99.6907,99.8857,101656.0
2021-06-02 13:40:00,107.56,107.57,107.47,107.54,87259.0,99.895,99.9043,99.8114,99.8764,87259.0
2021-06-02 13:45:00,107.53,107.58,107.22,107.32,113883.0,99.8671,99.9136,99.5792,99.6721,113883.0
2021-06-02 13:50:00,107.31,107.4,107.2,107.39,118362.0,99.6628,99.7464,99.5606,99.7371,118362.0
2021-06-02 13:55:00,107.38,107.49,107.3,107.38,76962.0,99.7278,99.83,99.6535,99.7278,76962.0
2021-06-02 14:00:00,107.37,107.38,107.27,107.35,83442.0,99.7185,99.7278,99.6257,99.7,83442.0
2021-06-02 14:05:00,107.35,107.36,107.07,107.09,72981.0,99.7,99.7092,99.4399,99.4585,72981.0
2021-06-02 14:10:00,107.09,107.12,106.94,106.98,98099.0,99.4585,99.4863,99.3192,99.3563,98099.0
2021-06-02 14:15:00,106.97,107.19,106.97,107.18,113128.0,99.347,99.5514,99.347,99.5421,113128.0
2021-06-02 14:20:00,107.18,107.39,107.17,107.29,111829.0,99.5421,99.7371,99.5328,99.6442,111829.0
2021-06-02 14:25:00,107.29,107.41,107.24,107.34,132917.0,99.6442,99.7557,99.5978,99.6907,132917.0
2021-06-02 14:30:00,107.35,107.39,107.27,107.32,118614.0,99.7,99.7371,99.6257,99.6721,118614.0
2021-06-02 14:35:00,107.32,107.33,107.07,107.18,81787.0,99.6721,99.6814,99.4399,99.5421,81787.0
2021-06-02 14:40:00,107.18,107.25,107.11,107.18,85236.0,99.5421,99.6071,99.4771,99.5421,85236.0
2021-06-02 14:45:00,107.19,107.3,107.14,107.23,77520.0,99.5514,99.6535,99.5049,99.5885,77520.0
2021-06-02 14:50:00,107.23,107.29,107.17,107.28,109284.0,99.5885,99.6442,99.5328,99.6349,109284.0
2021-06-02 14:55:00,107.28,107.47,107.26,107.42,114934.0,99.6349,99.8114,99.6164,99.765,114934.0
2021-06-02 15:00:00,107.41,107.41,107.18,107.25,101351.0,99.7557,99.7557,99.5421,99.6071,101351.0
2021-06-02 15:05:00,107.26,107.39,107.25,107.38,84943.0,99.6164,99.7371,99.6071,99.7278,84943.0
2021-06-02 15:10:00,107.38,107.45,107.34,107.37,75064.0,99.7278,99.7928,99.6907,99.7185,75064.0
2021-06-02 15:15:00,107.37,107.44,107.3,107.33,88627.0,99.7185,99.7835,99.6535,99.6814,88627.0
2021-06-02 15:20:00,107.33,107.36,107.23,107.25,102476.0,99.6814,99.7092,99.5885,99.6071,102476.0
2021-06-02 15:25:00,107.25,107.26,107.15,107.16,110898.0,99.6071,99.6164,99.5142,99.5235,110898.0
2021-06-02 15:30:00,107.17,107.31,107.1,107.3,131524.0,99.5328,99.6628,99.4678,99.6535,131524.0
2021-06-02 15:35:00,107.3,107.34,107.27,107.3,129730.0,99.6535,99.6907,99.6257,99.6535,129730.0
2021-06-02 15:40:00,107.3,107.34,107.28,107.32,182752.0,99.6535,99.6907,99.6349,99.6721,182752.0
2021-06-02 15:45:00,107.32,107.32,107.06,107.06,279015.0,99.6721,99.6721,99.4306,99.4306,279015.0
2021-06-02 15:50:00,107.06,107.24,107.02,107.02,469431.0,99.4306,99.5978,99.3935,99.3935,469431.0
2021-06-02 15:55:00,107.02,107.1,106.9,106.95,853966.0,99.3935,99.4678,99.282,99.3285,853966.0
2021-06-03 09:30:00,107.0,107.27,106.77,106.79,521086.0,99.3749,99.6257,99.1613,99.1799,521086.0
2021-06-03 09:35:00,106.79,107.03,106.55,107.01,149478.0,99.1799,99.4028,98.957,99.3842,149478.0
2021-06-03 09:40:00,106.99,107.34,106.84,106.9,259840.0,99.3656,99.6907,99.2263,99.282,259840.0
2021-06-03 09:45:00,106.9,107.01,106.77,106.91,195033.0,99.282,99.3842,99.1613,99.2913,195033.0
2021-06-03 09:50:00,106.92,107.21,106.89,107.09,156295.0,99.3006,99.5699,99.2727,99.4585,156295.0
2021-06-03 09:55:00,107.09,107.1,106.97,107.07,123451.0,99.4585,99.4678,99.347,99.4399,123451.0
2021-06-03 10:00:00,107.07,107.25,107.06,107.15,110159.0,99.4399,99.6071,99.4306,99.5142,110159.0
2021-06-03 10:05:00,107.15,107.31,107.05,107.19,179152.0,99.5142,99.6628,99.4213,99.5514,179152.0
2021-06-03 10:10:00,107.19,107.42,107.15,107.37,109047.0,99.5514,99.765,99.5142,99.7185,109047.0
2021-06-03 10:15:00,107.37,107.67,107.33,107.62,167923.0,99.7185,99.9972,99.6814,99.9507,167923.0
2021-06-03 10:20:00,107.62,108.0,107.58,107.95,222362.0,99.9507,100.3036,99.9136,100.2572,222362.0
2021-06-03 10:25:00,107.94,107.99,107.65,107.86,141374.0,100.2479,100.2943,99.9786,100.1736,141374.0
2021-06-03 10:30:00,107.87,108.02,107.72,107.8,158205.0,100.1829,100.3222,100.0436,100.1179,158205.0
2021-06-03 10:35:00,107.81,108.04,107.78,107.8,162827.0,100.1272,100.3408,100.0993,100.1179,162827.0
2021-06-03 10:40:00,107.79,107.96,107.59,107.95,149808.0,100.1086,100.2665,99.9229,100.2572,149808.0
2021-06-03 10:45:00,107.95,108.07,107.82,108.05,132604.0,100.2572,100.3686,100.1365,100.3501,132604.0
2021-06-03 10:50:00,108.04,108.39,108.01,108.39,253575.0,100.3408,100.6658,100.3129,100.6658,253575.0
2021-06-03 10:55:00,108.39,108.79,108.33,108.7,266698.0,100.6658,101.0373,100.6101,100.9538,266698.0
2021-06-03 11:00:00,108.69,108.75,108.51,108.67,143143.0,100.9445,101.0002,100.7773,100.9259,143143.0
2021-06-03 11:05:00,108.69,109.01,108.68,108.9,147298.0,100.9445,101.2417,100.9352,101.1395,147298.0
2021-06-03 11:10:00,108.91,108.97,108.63,108.64,111898.0,101.1488,101.2045,100.8887,100.898,111898.0
2021-06-03 11:15:00,108.62,108.64,108.32,108.37,62436.0,100.8795,100.898,100.6008,100.6473,62436.0
2021-06-03 11:20:00,108.32,108.67,108.3,108.64,81385.0,100.6008,100.9259,100.5823,100.898,81385.0
2021-06-03 11:25:00,108.64,108.73,108.58,108.66,70335.0,100.898,100.9816,100.8423,100.9166,70335.0
2021-06-03 11:30:00,108.65,108.67,108.48,108.49,61250.0,100.9073,100.9259,100.7494,100.7587,61250.0
2021-06-03 11:35:00,108.5,108.56,108.3,108.37,71202.0,100.768,100.8237,100.5823,100.6473,71202.0
2021-06-03 11:40:00,108.36,108.43,108.26,108.42,77137.0,100.638,100.703,100.5451,100.6937,77137.0
2021-06-03 11:45:00,108.41,108.46,108.17,108.27,104187.0,100.6844,100.7309,100.4615,100.5544,104187.0
2021-06-03 11:50:00,108.26,108.42,108.22,108.4,66027.0,100.5451,100.6937,100.508,100.6751,66027.0
2021-06-03 11:55:00,108.4,108.5,108.35,108.5,67954.0,100.6751,100.768,100.6287,100.768,67954.0
2021-06-03 12:00:00,108.49,108.55,108.42,108.51,81183.0,100.7587,100.8144,100.6937,100.7773,81183.0
2021-06-03 12:05:00,108.51,108.6,108.46,108.5,74505.0,100.7773,100.8609,100.7309,100.768,74505.0
2021-06-03 12:10:00,108.51,108.72,108.47,108.69,121736.0,100.7773,100.9723,100.7401,100.9445,121736.0
2021-06-03 12:15:00,108.69,108.9,108.67,108.9,139208.0,100.9445,101.1395,100.9259,101.1395,139208.0
2021-06-03 12:20:00,108.9,108.9,108.72,108.88,68471.0,101.1395,101.1395,100.9723,101.1209,68471.0
2021-06-03 12:25:00,108.89,109.04,108.87,108.98,84520.0,101.1302,101.2695,101.1116,101.2138,84520.0
2021-06-03 12:30:00,108.98,109.05,108.9,108.92,84709.0,101.2138,101.2788,101.1395,101.1581,84709.0
2021-06-03 12:35:00,108.92,109.02,108.92,108.97,64226.0,101.1581,101.2509,101.1581,101.2045,64226.0
2021-06-03 12:40:00,108.97,109.03,108.89,109.0,89094.0,101.2045,101.2602,101.1302,101.2324,89094.0
2021-06-03 12:45:00,109.0,109.12,108.99,109.09,77551.0,101.2324,101.3438,101.2231,101.316,77551.0
2021-06-03 12:50:00,109.09,109.11,108.98,109.03,73782.0,101.316,101.3345,101.2138,101.2602,73782.0
2021-06-03 12:55:00,109.03,109.1,108.98,109.08,124348.0,101.2602,101.3252,101.2138,101.3067,124348.0
2021-06-03 13:00:00,109.08,109.08,108.9,108.92,91691.0,101.3067,101.3067,101.1395,101.1581,91691.0
2021-06-03 13:05:00,108.91,108.96,108.81,108.87,101392.0,101.1488,101.1952,101.0559,101.1116,101392.0
2021-06-03 13:10:00,108.87,108.95,108.82,108.93,60199.0,101.1116,101.1859,101.0652,101.1674,60199.0
2021-06-03 13:15:00,108.92,109.11,108.88,109.11,80745.0,101.1581,101.3345,101.1209,101.3345,80745.0
2021-06-03 13:20:00,109.11,109.16,109.06,109.13,62609.0,101.3345,101.381,101.2881,101.3531,62609.0
2021-06-03 13:25:00,109.13,109.18,109.0,109.04,78183.0,101.3531,101.3995,101.2324,101.2695,78183.0
2021-06-03 13:30:00,109.04,109.21,109.0,109.18,72454.0,101.2695,101.4274,101.2324,101.3995,72454.0
2021-06-03 13:35:00,109.18,109.25,109.17,109.24,46556.0,101.3995,101.4646,101.3903,101.4553,46556.0
2021-06-03 13:40:00,109.23,109.25,109.16,109.18,67532.0,101.446,101.4646,101.381,101.3995,67532.0
2021-06-03 13:45:00,109.18,109.25,109.1,109.18,59603.0,101.3995,101.4646,101.3252,101.3995,59603.0
2021-06-03 13:50:00,109.18,109.18,109.09,109.11,70310.0,101.3995,101.3995,101.316,101.3345,70310.0
2021-06-03 13:55:00,109.1,109.14,109.06,109.11,50726.0,101.3252,101.3624,101.2881,101.3345,50726.0
2021-06-03 14:00:00,109.1,109.16,109.02,109.16,64286.0,101.3252,101.381,101.2509,101.381,64286.0
2021-06-03 14:05:00,109.16,109.16,109.07,109.09,55220.0,101.381,101.381,101.2974,101.316,55220.0
2021-06-03 14:10:00,109.09,109.15,109.09,109.15,33140.0,101.316,101.3717,101.316,101.3717,33140.0
2021-06-03 14:15:00,109.14,109.17,109.07,109.15,46147.0,101.3624,101.3903,101.2974,101.3717,46147.0
2021-06-03 14:20:00,109.16,109.25,109.12,109.21,49507.0,101.381,101.4646,101.3438,101.4274,49507.0
2021-06-03 14:25:00,109.2,109.24,109.13,109.14,46512.0,101.4181,101.4553,101.3531,101.3624,46512.0
2021-06-03 14:30:00,109.14,109.18,109.07,109.08,57061.0,101.3624,101.3995,101.2974,101.3067,57061.0
2021-06-03 14:35:00,109.07,109.23,109.06,109.2,52453.0,101.2974,101.446,101.2881,101.4181,52453.0
2021-06-03 14:40:00,109.19,109.19,108.7,108.82,147686.0,101.4088,101.4088,100.9538,101.0652,147686.0
2021-06-03 14:45:00,108.82,109.04,108.81,109.02,91043.0,101.0652,101.2695,101.0559,101.2509,91043.0
2021-06-03 14:50:00,109.02,109.06,108.96,109.05,36166.0,101.2509,101.2881,101.1952,101.2788,36166.0
2021-06-03 14:55:00,109.06,109.06,108.97,109.0,69411.0,101.2881,101.2881,101.2045,101.2324,69411.0
2021-06-03 15:00:00,109.0,109.07,108.97,109.01,50485.0,101.2324,101.2974,101.2045,101.2417,50485.0
2021-06-03 15:05:00,109.0,109.09,108.97,109.09,47239.0,101.2324,101.316,101.2045,101.316,47239.0
2021-06-03 15:10:00,109.09,109.19,109.08,109.17,37024.0,101.316,101.4088,101.3067,101.3903,37024.0
2021-06-03 15:15:00,109.16,109.2,108.99,109.09,109574.0,101.381,101.4181,101.2231,101.316,109574.0
2021-06-03 15:20:00,109.09,109.29,109.05,109.29,117155.0,101.316,101.5017,101.2788,101.5017,117155.0
2021-06-03 15:25:00,109.29,109.41,109.22,109.41,98351.0,101.5017,101.6132,101.4367,101.6132,98351.0
2021-06-03 15:30:00,109.41,109.55,109.34,109.5,193179.0,101.6132,101.7432,101.5481,101.6967,193179.0
2021-06-03 15:35:00,109.5,109.67,109.49,109.6,118863.0,101.6967,101.8546,101.6875,101.7896,118863.0
2021-06-03 15:40:00,109.6,109.61,109.16,109.17,414503.0,101.7896,101.7989,101.381,101.3903,414503.0
2021-06-03 15:45:00,109.17,109.19,108.92,108.98,181087.0,101.3903,101.4088,101.1581,101.2138,181087.0
2021-06-03 15:50:00,108.99,109.25,108.98,109.16,236016.0,101.2231,101.4646,101.2138,101.381,236016.0
2021-06-03 15:55:00,109.16,109.3,109.09,109.21,473405.0,101.381,101.511,101.316,101.4274,473405.0
2021-06-04 09:30:00,109.3,109.92,108.41,108.48,277809.0,101.511,102.0868,100.6844,100.7494,277809.0
2021-06-04 09:35:00,108.48,108.75,108.41,108.69,120089.0,100.7494,101.0002,100.6844,100.9445,120089.0
2021-06-04 09:40:00,108.71,108.94,108.71,108.89,58237.0,100.963,101.1767,100.963,101.1302,58237.0
2021-06-04 09:45:00,108.9,109.15,108.82,109.04,53843.0,101.1395,101.3717,101.0652,101.2695,53843.0
2021-06-04 09:50:00,109.07,109.17,108.98,109.04,40166.0,101.2974,101.3903,101.2138,101.2695,40166.0
2021-06-04 09:55:00,109.04,109.28,109.03,109.16,33601.0,101.2695,101.4924,101.2602,101.381,33601.0
2021-06-04 10:00:00,109.18,109.44,109.15,109.25,37181.0,101.3995,101.641,101.3717,101.4646,37181.0
2021-06-04 10:05:00,109.25,109.28,109.06,109.11,41572.0,101.4646,101.4924,101.2881,101.3345,41572.0
2021-06-04 10:10:00,109.13,109.18,108.89,109.04,41484.0,101.3531,101.3995,101.1302,101.2695,41484.0
2021-06-04 10:15:00,109.05,109.18,108.92,108.98,33616.0,101.2788,101.3995,101.1581,101.2138,33616.0
2021-06-04 10:20:00,108.98,109.07,108.9,108.99,23542.0,101.2138,101.2974,101.1395,101.2231,23542.0
2021-06-04 10:25:00,108.98,109.07,108.91,108.92,47954.0,101.2138,101.2974,101.1488,101.1581,47954.0
2021-06-04 10:30:00,108.9,108.92,108.7,108.71,28723.0,101.1395,101.1581,100.9538,100.963,28723.0
2021-06-04 10:35:00,108.67,108.93,108.66,108.81,29673.0,100.9259,101.1674,100.9166,101.0559,29673.0
2021-06-04 10:40:00,108.8,108.95,108.8,108.94,34611.0,101.0466,101.1859,101.0466,101.1767,34611.0
2021-06-04 10:45:00,108.94,108.95,108.71,108.71,37162.0,101.1767,101.1859,100.963,100.963,37162.0
2021-06-04 10:50:00,108.72,108.83,108.71,108.71,42712.0,100.9723,101.0745,100.963,100.963,42712.0
2021-06-04 10:55:00,108.7,108.75,108.62,108.67,38919.0,100.9538,101.0002,100.8795,100.9259,38919.0
2021-06-04 11:00:00,108.67,108.67,108.58,108.6,43009.0,100.9259,100.9259,100.8423,100.8609,43009.0
2021-06-04 11:05:00,108.61,108.65,108.55,108.65,85840.0,100.8702,100.9073,100.8144,100.9073,85840.0
2021-06-04 11:10:00,108.65,108.8,108.6,108.76,47355.0,100.9073,101.0466,100.8609,101.0095,47355.0
2021-06-04 11:15:00,108.76,108.76,108.57,108.62,86510.0,101.0095,101.0095,100.833,100.8795,86510.0
2021-06-04 11:20:00,108.61,108.9,108.61,108.89,209510.0,100.8702,101.1395,100.8702,101.1302,209510.0
2021-06-04 11:25:00,108.9,108.93,108.74,108.76,44755.0,101.1395,101.1674,100.9909,101.0095,44755.0
2021-06-04 11:30:00,108.76,108.76,108.6,108.68,59136.0,101.0095,101.0095,100.8609,100.9352,59136.0
2021-06-04 11:35:00,108.65,108.78,108.55,108.56,63522.0,100.9073,101.0281,100.8144,100.8237,63522.0
2021-06-04 11:40:00,108.56,108.62,108.53,108.58,48734.0,100.8237,100.8795,100.7959,100.8423,48734.0
2021-06-04 11:45:00,108.58,108.61,108.48,108.51,61975.0,100.8423,100.8702,100.7494,100.7773,61975.0
2021-06-04 11:50:00,108.51,108.55,108.45,108.5,36672.0,100.7773,100.8144,100.7216,100.768,36672.0
2021-06-04 11:55:00,108.51,108.59,108.45,108.59,37751.0,100.7773,100.8516,100.7216,100.8516,37751.0
2021-06-04 12:00:00,108.59,108.59,108.44,108.53,36371.0,100.8516,100.8516,100.7123,100.7959,36371.0
2021-06-04 12:05:00,108.54,108.59,108.51,108.55,43145.0,100.8052,100.8516,100.7773,100.8144,43145.0
2021-06-04 12:10:00,108.57,108.68,108.53,108.66,41475.0,100.833,100.9352,100.7959,100.9166,41475.0
2021-06-04 12:15:00,108.66,108.66,108.52,108.57,28566.0,100.9166,100.9166,100.7866,100.833,28566.0
2021-06-04 12:20:00,108.56,108.67,108.55,108.59,30174.0,100.8237,100.9259,100.8144,100.8516,30174.0
2021-06-04 12:25:00,108.57,108.65,108.52,108.6,23854.0,100.833,100.9073,100.7866,100.8609,23854.0
2021-06-04 12:30:00,108.61,108.73,108.6,108.71,33020.0,100.8702,100.9816,100.8609,100.963,33020.0
2021-06-04 12:35:00,108.71,108.82,108.69,108.79,44808.0,100.963,101.0652,100.9445,101.0373,44808.0
2021-06-04 12:40:00,108.79,108.85,108.65,108.66,80883.0,101.0373,101.0931,100.9073,100.9166,80883.0
2021-06-04 12:45:00,108.65,108.71,108.63,108.7,24418.0,100.9073,100.963,100.8887,100.9538,24418.0
2021-06-04 12:50:00,108.7,108.91,108.67,108.86,48486.0,100.9538,101.1488,100.9259,101.1024,48486.0
2021-06-04 12:55:00,108.87,108.96,108.8,108.83,38940.0,101.1116,101.1952,101.0466,101.0745,38940.0
2021-06-04 13:00:00,108.83,108.98,108.82,108.9,42998.0,101.0745,101.2138,101.0652,101.1395,42998.0
2021-06-04 13:05:00,108.89,108.97,108.87,108.93,30694.0,101.1302,101.2045,101.1116,101.1674,30694.0
2021-06-04 13:10:00,108.94,108.99,108.88,108.91,31979.0,101.1767,101.2231,101.1209,101.1488,31979.0
2021-06-04 13:15:00,108.91,109.1,108.9,109.09,49131.0,101.1488,101.3252,101.1395,101.316,49131.0
2021-06-04 13:20:00,109.08,109.14,109.01,109.14,46043.0,101.3067,101.3624,101.2417,101.3624,46043.0
2021-06-04 13:25:00,109.13,109.18,109.07,109.11,35988.0,101.3531,101.3995,101.2974,101.3345,35988.0
2021-06-04 13:30:00,109.12,109.19,109.1,109.19,42580.0,101.3438,101.4088,101.3252,101.4088,42580.0
2021-06-04 13:35:00,109.19,109.23,109.11,109.22,41538.0,101.4088,101.446,101.3345,101.4367,41538.0
2021-06-04 13:40:00,109.22,109.38,109.21,109.37,34870.0,101.4367,101.5853,101.4274,101.576,34870.0
2021-06-04 13:45:00,109.37,109.4,109.3,109.4,47440.0,101.576,101.6039,101.511,101.6039,47440.0
2021-06-04 13:50:00,109.4,109.4,109.34,109.4,70522.0,101.6039,101.6039,101.5481,101.6039,70522.0
2021-06-04 13:55:00,109.42,109.43,109.3,109.32,37048.0,101.6224,101.6317,101.511,101.5296,37048.0
2021-06-04 14:00:00,109.32,109.42,109.28,109.3,45496.0,101.5296,101.6224,101.4924,101.511,45496.0
2021-06-04 14:05:00,109.29,109.41,109.24,109.41,36464.0,101.5017,101.6132,101.4553,101.6132,36464.0
2021-06-04 14:10:00,109.4,109.46,109.32,109.4,33043.0,101.6039,101.6596,101.5296,101.6039,33043.0
2021-06-04 14:15:00,109.4,109.45,109.26,109.41,58347.0,101.6039,101.6503,101.4738,101.6132,58347.0
2021-06-04 14:20:00,109.4,109.45,109.34,109.34,39216.0,101.6039,101.6503,101.5481,101.5481,39216.0
2021-06-04 14:25:00,109.34,109.47,109.33,109.45,28862.0,101.5481,101.6689,101.5389,101.6503,28862.0
2021-06-04 14:30:00,109.45,109.45,109.34,109.4,34175.0,101.6503,101.6503,101.5481,101.6039,34175.0
2021-06-04 14:35:00,109.41,109.47,109.41,109.41,58679.0,101.6132,101.6689,101.6132,101.6132,58679.0
2021-06-04 14:40:00,109.43,109.47,109.4,109.42,27775.0,101.6317,101.6689,101.6039,101.6224,27775.0
2021-06-04 14:45:00,109.41,109.41,109.32,109.34,24342.0,101.6132,101.6132,101.5296,101.5481,24342.0
2021-06-04 14:50:00,109.34,109.39,109.31,109.34,27996.0,101.5481,101.5946,101.5203,101.5481,27996.0
2021-06-04 14:55:00,109.35,109.45,109.34,109.42,71532.0,101.5574,101.6503,101.5481,101.6224,71532.0
2021-06-04 15:00:00,109.42,109.46,109.39,109.45,44892.0,101.6224,101.6596,101.5946,101.6503,44892.0
2021-06-04 15:05:00,109.45,109.46,109.4,109.42,40585.0,101.6503,101.6596,101.6039,101.6224,40585.0
2021-06-04 15:10:00,109.42,109.47,109.42,109.44,38971.0,101.6224,101.6689,101.6224,101.641,38971.0
2021-06-04 15:15:00,109.44,109.48,109.39,109.48,62358.0,101.641,101.6782,101.5946,101.6782,62358.0
2021-06-04 15:20:00,109.47,109.5,109.43,109.45,57232.0,101.6689,101.6967,101.6317,101.6503,57232.0
2021-06-04 15:25:00,109.44,109.45,109.38,109.4,72007.0,101.641,101.6503,101.5853,101.6039,72007.0
2021-06-04 15:30:00,109.41,109.45,109.38,109.45,81269.0,101.6132,101.6503,101.5853,101.6503,81269.0
2021-06-04 15:35:00,109.45,109.51,109.39,109.4,86894.0,101.6503,101.706,101.5946,101.6039,86894.0
2021-06-04 15:40:00,109.4,109.55,109.39,109.55,93304.0,101.6039,101.7432,101.5946,101.7432,93304.0
2021-06-04 15:45:00,109.55,109.55,109.34,109.34,152127.0,101.7432,101.7432,101.5481,101.5481,152127.0
2021-06-04 15:50:00,109.35,109.47,109.34,109.45,206187.0,101.5574,101.6689,101.5481,101.6503,206187.0
2021-06-04 15:55:00,109.44,109.45,109.23,109.29,445334.0,101.641,101.6503,101.446,101.5017,445334.0
2021-06-07 09:30:00,109.98,110.46,109.72,110.33,301646.0,102.1425,102.5883,101.9011,102.4676,301646.0
2021-06-07 09:35:00,110.34,110.49,109.93,110.19,75100.0,102.4769,102.6162,102.0961,102.3376,75100.0
2021-06-07 09:40:00,110.18,110.18,109.95,110.02,126071.0,102.3283,102.3283,102.1147,102.1797,126071.0
2021-06-07 09:45:00,110.0,110.19,109.88,110.19,74104.0,102.1611,102.3376,102.0497,102.3376,74104.0
2021-06-07 09:50:00,110.2,110.49,110.17,110.39,81769.0,102.3469,102.6162,102.319,102.5233,81769.0
2021-06-07 09:55:00,110.37,110.37,110.17,110.2,39149.0,102.5047,102.5047,102.319,102.3469,39149.0
2021-06-07 10:00:00,110.19,110.22,110.03,110.17,48936.0,102.3376,102.3654,102.189,102.319,48936.0
2021-06-07 10:05:00,110.16,110.26,110.08,110.2,79263.0,102.3097,102.4026,102.2354,102.3469,79263.0
2021-06-07 10:10:00,110.2,110.37,110.16,110.26,50282.0,102.3469,102.5047,102.3097,102.4026,50282.0
2021-06-07 10:15:00,110.27,110.27,110.02,110.11,35744.0,102.4119,102.4119,102.1797,102.2633,35744.0
2021-06-07 10:20:00,110.1,110.18,110.04,110.13,47949.0,102.254,102.3283,102.1983,102.2818,47949.0
2021-06-07 10:25:00,110.14,110.24,110.12,110.23,35899.0,102.2911,102.384,102.2726,102.3747,35899.0
2021-06-07 10:30:00,110.23,110.28,110.17,110.23,95775.0,102.3747,102.4212,102.319,102.3747,95775.0
2021-06-07 10:35:00,110.23,110.31,110.19,110.23,64229.0,102.3747,102.449,102.3376,102.3747,64229.0
2021-06-07 10:40:00,110.23,110.4,110.21,110.4,54580.0,102.3747,102.5326,102.3561,102.5326,54580.0
2021-06-07 10:45:00,110.38,110.48,110.33,110.36,58156.0,102.514,102.6069,102.4676,102.4955,58156.0
2021-06-07 10:50:00,110.36,110.45,110.23,110.23,59980.0,102.4955,102.579,102.3747,102.3747,59980.0
2021-06-07 10:55:00,110.24,110.47,110.19,110.46,133644.0,102.384,102.5976,102.3376,102.5883,133644.0
2021-06-07 11:00:00,110.43,110.48,110.36,110.39,67222.0,102.5605,102.6069,102.4955,102.5233,67222.0
2021-06-07 11:05:00,110.37,110.58,110.37,110.51,49106.0,102.5047,102.6998,102.5047,102.6348,49106.0
2021-06-07 11:10:00,110.52,110.73,110.49,110.68,56716.0,102.6441,102.8391,102.6162,102.7927,56716.0
2021-06-07 11:15:00,110.69,110.88,110.67,110.82,61333.0,102.8019,102.9784,102.7834,102.9227,61333.0
2021-06-07 11:20:00,110.83,110.88,110.68,110.7,42941.0,102.932,102.9784,102.7927,102.8112,42941.0
2021-06-07 11:25:00,110.7,110.7,110.5,110.5,43372.0,102.8112,102.8112,102.6255,102.6255,43372.0
2021-06-07 11:30:00,110.5,110.53,110.33,110.34,42663.0,102.6255,102.6533,102.4676,102.4769,42663.0
2021-06-07 11:35:00,110.35,110.53,110.35,110.47,69195.0,102.4862,102.6533,102.4862,102.5976,69195.0
2021-06-07 11:40:00,110.48,110.54,110.43,110.46,38272.0,102.6069,102.6626,102.5605,102.5883,38272.0
2021-06-07 11:45:00,110.46,110.48,110.36,110.43,59586.0,102.5883,102.6069,102.4955,102.5605,59586.0
2021-06-07 11:50:00,110.44,110.53,110.43,110.44,53059.0,102.5698,102.6533,102.5605,102.5698,53059.0
2021-06-07 11:55:00,110.42,110.42,110.31,110.38,44356.0,102.5512,102.5512,102.449,102.514,44356.0
2021-06-07 12:00:00,110.39,110.42,110.34,110.36,47806.0,102.5233,102.5512,102.4769,102.4955,47806.0
2021-06-07 12:05:00,110.36,110.53,110.36,110.53,39405.0,102.4955,102.6533,102.4955,102.6533,39405.0
2021-06-07 12:10:00,110.53,110.59,110.48,110.59,38372.0,102.6533,102.7091,102.6069,102.7091,38372.0
2021-06-07 12:15:00,110.59,110.6,110.36,110.44,127827.0,102.7091,102.7184,102.4955,102.5698,127827.0
2021-06-07 12:20:00,110.44,110.49,110.28,110.28,51748.0,102.5698,102.6162,102.4212,102.4212,51748.0
2021-06-07 12:25:00,110.28,110.31,110.13,110.19,51760.0,102.4212,102.449,102.2818,102.3376,51760.0
2021-06-07 12:30:00,110.19,110.26,110.15,110.25,43156.0,102.3376,102.4026,102.3004,102.3933,43156.0
2021-06-07 12:35:00,110.25,110.43,110.22,110.41,29871.0,102.3933,102.5605,102.3654,102.5419,29871.0
2021-06-07 12:40:00,110.4,110.5,110.39,110.47,34294.0,102.5326,102.6255,102.5233,102.5976,34294.0
2021-06-07 12:45:00,110.48,110.51,110.45,110.47,48197.0,102.6069,102.6348,102.579,102.5976,48197.0
2021-06-07 12:50:00,110.47,110.48,110.38,110.38,35662.0,102.5976,102.6069,102.514,102.514,35662.0
2021-06-07 12:55:00,110.35,110.46,110.31,110.44,48236.0,102.4862,102.5883,102.449,102.5698,48236.0
2021-06-07 13:00:00,110.44,110.52,110.41,110.46,36097.0,102.5698,102.6441,102.5419,102.5883,36097.0
2021-06-07 13:05:00,110.45,110.46,110.33,110.33,26629.0,102.579,102.5883,102.4676,102.4676,26629.0
2021-06-07 13:10:00,110.34,110.43,110.27,110.42,35597.0,102.4769,102.5605,102.4119,102.5512,35597.0
2021-06-07 13:15:00,110.43,110.43,110.36,110.4,29453.0,102.5605,102.5605,102.4955,102.5326,29453.0
2021-06-07 13:20:00,110.39,110.47,110.34,110.44,29858.0,102.5233,102.5976,102.4769,102.5698,29858.0
2021-06-07 13:25:00,110.43,110.43,110.22,110.27,34291.0,102.5605,102.5605,102.3654,102.4119,34291.0
2021-06-07 13:30:00,110.27,110.38,110.23,110.34,78938.0,102.4119,102.514,102.3747,102.4769,78938.0
2021-06-07 13:35:00,110.34,110.35,110.16,110.17,46202.0,102.4769,102.4862,102.3097,102.319,46202.0
2021-06-07 13:40:00,110.19,110.21,110.14,110.17,149041.0,102.3376,102.3561,102.2911,102.319,149041.0
2021-06-07 13:45:00,110.17,110.33,110.1,110.33,418803.0,102.319,102.4676,102.254,102.4676,418803.0
2021-06-07 13:50:00,110.32,110.36,110.23,110.23,34378.0,102.4583,102.4955,102.3747,102.3747,34378.0
2021-06-07 13:55:00,110.24,110.25,110.07,110.16,85244.0,102.384,102.3933,102.2261,102.3097,85244.0
2021-06-07 14:00:00,110.17,110.22,110.09,110.1,49065.0,102.319,102.3654,102.2447,102.254,49065.0
2021-06-07 14:05:00,110.09,110.11,110.0,110.02,94613.0,102.2447,102.2633,102.1611,102.1797,94613.0
2021-06-07 14:10:00,110.02,110.19,110.01,110.15,81452.0,102.1797,102.3376,102.1704,102.3004,81452.0
2021-06-07 14:15:00,110.15,110.18,110.12,110.16,36833.0,102.3004,102.3283,102.2726,102.3097,36833.0
2021-06-07 14:20:00,110.15,110.26,110.13,110.17,35456.0,102.3004,102.4026,102.2818,102.319,35456.0
2021-06-07 14:25:00,110.17,110.23,110.14,110.22,34028.0,102.319,102.3747,102.2911,102.3654,34028.0
2021-06-07 14:30:00,110.22,110.24,110.16,110.18,24828.0,102.3654,102.384,102.3097,102.3283,24828.0
2021-06-07 14:35:00,110.18,110.22,110.16,110.22,24793.0,102.3283,102.3654,102.3097,102.3654,24793.0
2021-06-07 14:40:00,110.22,110.24,110.11,110.12,31681.0,102.3654,102.384,102.2633,102.2726,31681.0
2021-06-07 14:45:00,110.13,110.16,110.06,110.16,34298.0,102.2818,102.3097,102.2168,102.3097,34298.0
2021-06-07 14:50:00,110.16,110.16,110.1,110.15,36553.0,102.3097,102.3097,102.254,102.3004,36553.0
2021-06-07 14:55:00,110.15,110.2,110.13,110.18,48958.0,102.3004,102.3469,102.2818,102.3283,48958.0
2021-06-07 15:00:00,110.18,110.23,110.16,110.23,38521.0,102.3283,102.3747,102.3097,102.3747,38521.0
2021-06-07 15:05:00,110.23,110.25,110.17,110.23,52929.0,102.3747,102.3933,102.319,102.3747,52929.0
2021-06-07 15:10:00,110.22,110.22,110.12,110.16,48632.0,102.3654,102.3654,102.2726,102.3097,48632.0
2021-06-07 15:15:00,110.16,110.21,110.09,110.1,94225.0,102.3097,102.3561,102.2447,102.254,94225.0
2021-06-07 15:20:00,110.11,110.11,110.02,110.05,54855.0,102.2633,102.2633,102.1797,102.2075,54855.0
2021-06-07 15:25:00,110.05,110.13,109.97,110.06,90976.0,102.2075,102.2818,102.1332,102.2168,90976.0
2021-06-07 15:30:00,110.07,110.08,109.91,109.97,93818.0,102.2261,102.2354,102.0775,102.1332,93818.0
2021-06-07 15:35:00,109.97,109.98,109.8,109.86,87152.0,102.1332,102.1425,101.9754,102.0311,87152.0
2021-06-07 15:40:00,109.87,109.97,109.86,109.92,88295.0,102.0404,102.1332,102.0311,102.0868,88295.0
2021-06-07 15:45:00,109.92,110.06,109.91,110.0,139505.0,102.0868,102.2168,102.0775,102.1611,139505.0
2021-06-07 15:50:00,110.0,110.07,109.94,110.01,164348.0,102.1611,102.2261,102.1054,102.1704,164348.0
2021-06-07 15:55:00,110.01,110.05,109.9,110.0,427098.0,102.1704,102.2075,102.0682,102.1611,427098.0
2021-06-08 09:30:00,110.0,110.5,109.9,109.98,225372.0,102.1611,102.6255,102.0682,102.1425,225372.0
2021-06-08 09:35:00,109.99,110.13,109.93,109.94,85581.0,102.1518,102.2818,102.0961,102.1054,85581.0
2021-06-08 09:40:00,109.95,110.07,109.83,109.83,35834.0,102.1147,102.2261,102.0032,102.0032,35834.0
2021-06-08 09:45:00,109.87,110.06,109.86,109.94,34698.0,102.0404,102.2168,102.0311,102.1054,34698.0
2021-06-08 09:50:00,109.94,110.01,109.75,109.89,61623.0,102.1054,102.1704,101.9289,102.059,61623.0
2021-06-08 09:55:00,109.9,110.0,109.84,109.95,52626.0,102.0682,102.1611,102.0125,102.1147,52626.0
2021-06-08 10:00:00,109.96,109.99,109.86,109.9,48616.0,102.124,102.1518,102.0311,102.0682,48616.0
2021-06-08 10:05:00,109.91,110.01,109.89,109.94,52084.0,102.0775,102.1704,102.059,102.1054,52084.0
2021-06-08 10:10:00,109.93,109.93,109.66,109.77,80651.0,102.0961,102.0961,101.8453,101.9475,80651.0
2021-06-08 10:15:00,109.77,109.87,109.68,109.7,82715.0,101.9475,102.0404,101.8639,101.8825,82715.0
2021-06-08 10:20:00,109.71,109.73,109.56,109.57,57513.0,101.8918,101.9104,101.7525,101.7618,57513.0
2021-06-08 10:25:00,109.59,109.61,109.27,109.29,62693.0,101.7803,101.7989,101.4831,101.5017,62693.0
2021-06-08 10:30:00,109.26,109.26,108.95,109.04,68605.0,101.4738,101.4738,101.1859,101.2695,68605.0
2021-06-08 10:35:00,109.03,109.08,108.91,108.93,56131.0,101.2602,101.3067,101.1488,101.1674,56131.0
2021-06-08 10:40:00,108.95,109.06,108.92,108.94,49899.0,101.1859,101.2881,101.1581,101.1767,49899.0
2021-06-08 10:45:00,108.94,108.97,108.81,108.87,55240.0,101.1767,101.2045,101.0559,101.1116,55240.0
2021-06-08 10:50:00,108.89,108.9,108.7,108.7,59208.0,101.1302,101.1395,100.9538,100.9538,59208.0
2021-06-08 10:55:00,108.7,108.7,108.59,108.65,46856.0,100.9538,100.9538,100.8516,100.9073,46856.0
2021-06-08 11:00:00,108.64,108.7,108.55,108.57,68723.0,100.898,100.9538,100.8144,100.833,68723.0
2021-06-08 11:05:00,108.58,108.64,108.47,108.62,73289.0,100.8423,100.898,100.7401,100.8795,73289.0
2021-06-08 11:10:00,108.62,108.82,108.48,108.73,91307.0,100.8795,101.0652,100.7494,100.9816,91307.0
2021-06-08 11:15:00,108.73,108.77,108.68,108.72,61163.0,100.9816,101.0188,100.9352,100.9723,61163.0
2021-06-08 11:20:00,108.73,108.78,108.54,108.67,32559.0,100.9816,101.0281,100.8052,100.9259,32559.0
2021-06-08 11:25:00,108.67,108.86,108.61,108.78,36843.0,100.9259,101.1024,100.8702,101.0281,36843.0
2021-06-08 11:30:00,108.77,108.84,108.69,108.77,31820.0,101.0188,101.0838,100.9445,101.0188,31820.0
2021-06-08 11:35:00,108.77,108.83,108.5,108.58,51960.0,101.0188,101.0745,100.768,100.8423,51960.0
2021-06-08 11:40:00,108.58,108.69,108.47,108.68,61984.0,100.8423,100.9445,100.7401,100.9352,61984.0
2021-06-08 11:45:00,108.7,108.73,108.56,108.58,79066.0,100.9538,100.9816,100.8237,100.8423,79066.0
2021-06-08 11:50:00,108.57,108.59,108.48,108.57,70815.0,100.833,100.8516,100.7494,100.833,70815.0
2021-06-08 11:55:00,108.58,108.71,108.48,108.51,84872.0,100.8423,100.963,100.7494,100.7773,84872.0
2021-06-08 12:00:00,108.52,108.54,108.43,108.5,38517.0,100.7866,100.8052,100.703,100.768,38517.0
2021-06-08 12:05:00,108.5,108.53,108.42,108.42,47226.0,100.768,100.7959,100.6937,100.6937,47226.0
2021-06-08 12:10:00,108.41,108.43,108.26,108.4,49632.0,100.6844,100.703,100.5451,100.6751,49632.0
2021-06-08 12:15:00,108.4,108.51,108.37,108.5,29065.0,100.6751,100.7773,100.6473,100.768,29065.0
2021-06-08 12:20:00,108.5,108.53,108.37,108.4,56709.0,100.768,100.7959,100.6473,100.6751,56709.0
2021-06-08 12:25:00,108.39,108.48,108.38,108.4,43698.0,100.6658,100.7494,100.6566,100.6751,43698.0
2021-06-08 12:30:00,108.43,108.55,108.41,108.53,62158.0,100.703,100.8144,100.6844,100.7959,62158.0
2021-06-08 12:35:00,108.52,108.54,108.35,108.4,71729.0,100.7866,100.8052,100.6287,100.6751,71729.0
2021-06-08 12:40:00,108.4,108.48,108.38,108.45,52300.0,100.6751,100.7494,100.6566,100.7216,52300.0
2021-06-08 12:45:00,108.46,108.64,108.44,108.59,93711.0,100.7309,100.898,100.7123,100.8516,93711.0
2021-06-08 12:50:00,108.59,108.62,108.48,108.51,121287.0,100.8516,100.8795,100.7494,100.7773,121287.0
2021-06-08 12:55:00,108.51,108.53,108.47,108.52,45324.0,100.7773,100.7959,100.7401,100.7866,45324.0
2021-06-08 13:00:00,108.51,108.53,108.45,108.49,25851.0,100.7773,100.7959,100.7216,100.7587,25851.0
2021-06-08 13:05:00,108.5,108.53,108.48,108.5,35136.0,100.768,100.7959,100.7494,100.768,35136.0
2021-06-08 13:10:00,108.5,108.51,108.38,108.49,41195.0,100.768,100.7773,100.6566,100.7587,41195.0
2021-06-08 13:15:00,108.49,108.51,108.43,108.48,41379.0,100.7587,100.7773,100.703,100.7494,41379.0
2021-06-08 13:20:00,108.49,108.51,108.45,108.48,29350.0,100.7587,100.7773,100.7216,100.7494,29350.0
2021-06-08 13:25:00,108.48,108.52,108.47,108.5,26449.0,100.7494,100.7866,100.7401,100.768,26449.0
2021-06-08 13:30:00,108.51,108.52,108.46,108.49,27080.0,100.7773,100.7866,100.7309,100.7587,27080.0
2021-06-08 13:35:00,108.48,108.49,108.32,108.33,35300.0,100.7494,100.7587,100.6008,100.6101,35300.0
2021-06-08 13:40:00,108.33,108.36,108.24,108.25,174984.0,100.6101,100.638,100.5265,100.5358,174984.0
2021-06-08 13:45:00,108.25,108.31,108.16,108.18,59628.0,100.5358,100.5915,100.4522,100.4708,59628.0
2021-06-08 13:50:00,108.17,108.18,108.03,108.03,53950.0,100.4615,100.4708,100.3315,100.3315,53950.0
2021-06-08 13:55:00,108.03,108.17,108.02,108.12,46622.0,100.3315,100.4615,100.3222,100.4151,46622.0
2021-06-08 14:00:00,108.12,108.25,108.03,108.13,153953.0,100.4151,100.5358,100.3315,100.4244,153953.0
2021-06-08 14:05:00,108.14,108.22,108.07,108.1,59555.0,100.4337,100.508,100.3686,100.3965,59555.0
2021-06-08 14:10:00,108.11,108.15,108.05,108.07,22913.0,100.4058,100.4429,100.3501,100.3686,22913.0
2021-06-08 14:15:00,108.07,108.15,108.07,108.13,20494.0,100.3686,100.4429,100.3686,100.4244,20494.0
2021-06-08 14:20:00,108.12,108.14,108.06,108.07,52001.0,100.4151,100.4337,100.3594,100.3686,52001.0
2021-06-08 14:25:00,108.07,108.1,108.05,108.08,41520.0,100.3686,100.3965,100.3501,100.3779,41520.0
2021-06-08 14:30:00,108.08,108.11,108.02,108.04,37955.0,100.3779,100.4058,100.3222,100.3408,37955.0
2021-06-08 14:35:00,108.04,108.1,108.01,108.1,29908.0,100.3408,100.3965,100.3129,100.3965,29908.0
2021-06-08 14:40:00,108.11,108.2,108.06,108.07,54386.0,100.4058,100.4894,100.3594,100.3686,54386.0
2021-06-08 14:45:00,108.06,108.06,107.91,107.98,128908.0,100.3594,100.3594,100.2201,100.2851,128908.0
2021-06-08 14:50:00,107.98,108.11,107.97,108.05,54943.0,100.2851,100.4058,100.2758,100.3501,54943.0
2021-06-08 14:55:00,108.05,108.11,108.01,108.09,123214.0,100.3501,100.4058,100.3129,100.3872,123214.0
2021-06-08 15:00:00,108.1,108.11,108.06,108.09,70133.0,100.3965,100.4058,100.3594,100.3872,70133.0
2021-06-08 15:05:00,108.08,108.1,108.01,108.06,63818.0,100.3779,100.3965,100.3129,100.3594,63818.0
2021-06-08 15:10:00,108.05,108.07,108.01,108.05,106014.0,100.3501,100.3686,100.3129,100.3501,106014.0
2021-06-08 15:15:00,108.05,108.06,107.85,107.87,117599.0,100.3501,100.3594,100.1643,100.1829,117599.0
2021-06-08 15:20:00,107.87,108.06,107.87,107.97,61130.0,100.1829,100.3594,100.1829,100.2758,61130.0
2021-06-08 15:25:00,107.96,107.96,107.87,107.89,62506.0,100.2665,100.2665,100.1829,100.2015,62506.0
2021-06-08 15:30:00,107.88,107.97,107.87,107.9,99245.0,100.1922,100.2758,100.1829,100.2108,99245.0
2021-06-08 15:35:00,107.9,107.95,107.85,107.86,87188.0,100.2108,100.2572,100.1643,100.1736,87188.0
2021-06-08 15:40:00,107.86,107.93,107.83,107.88,140073.0,100.1736,100.2386,100.1458,100.1922,140073.0
2021-06-08 15:45:00,107.87,108.01,107.87,108.0,193592.0,100.1829,100.3129,100.1829,100.3036,193592.0
2021-06-08 15:50:00,108.0,108.08,107.89,107.94,231822.0,100.3036,100.3779,100.2015,100.2479,231822.0
2021-06-08 15:55:00,107.94,107.98,107.82,107.88,374921.0,100.2479,100.2851,100.1365,100.1922,374921.0
2021-06-09 09:30:00,107.81,108.3,107.81,108.16,314339.0,100.1272,100.5823,100.1272,100.4522,314339.0
2021-06-09 09:35:00,108.14,108.21,107.93,107.97,148779.0,100.4337,100.4987,100.2386,100.2758,148779.0
2021-06-09 09:40:00,107.97,108.07,107.86,107.86,180112.0,100.2758,100.3686,100.1736,100.1736,180112.0
2021-06-09 09:45:00,107.87,108.01,107.81,107.86,178306.0,100.1829,100.3129,100.1272,100.1736,178306.0
2021-06-09 09:50:00,107.87,107.97,107.76,107.89,141382.0,100.1829,100.2758,100.0807,100.2015,141382.0
2021-06-09 09:55:00,107.88,108.01,107.88,107.99,161578.0,100.1922,100.3129,100.1922,100.2943,161578.0
2021-06-09 10:00:00,108.0,108.01,107.71,107.77,188233.0,100.3036,100.3129,100.0343,100.09,188233.0
2021-06-09 10:05:00,107.77,107.82,107.62,107.65,145147.0,100.09,100.1365,99.9507,99.9786,145147.0
2021-06-09 10:10:00,107.65,107.74,107.61,107.67,128834.0,99.9786,100.0622,99.9414,99.9972,128834.0
2021-06-09 10:15:00,107.69,107.86,107.63,107.83,323916.0,100.0157,100.1736,99.96,100.1458,323916.0
2021-06-09 10:20:00,107.83,107.99,107.78,107.82,291895.0,100.1458,100.2943,100.0993,100.1365,291895.0
2021-06-09 10:25:00,107.83,107.88,107.66,107.69,309188.0,100.1458,100.1922,99.9879,100.0157,309188.0
2021-06-09 10:30:00,107.7,107.82,107.65,107.69,299812.0,100.025,100.1365,99.9786,100.0157,299812.0
2021-06-09 10:35:00,107.69,107.81,107.6,107.74,351689.0,100.0157,100.1272,99.9321,100.0622,351689.0
2021-06-09 10:40:00,107.73,107.87,107.72,107.83,341320.0,100.0529,100.1829,100.0436,100.1458,341320.0
2021-06-09 10:45:00,107.85,107.86,107.72,107.79,278728.0,100.1643,100.1736,100.0436,100.1086,278728.0
2021-06-09 10:50:00,107.8,107.95,107.73,107.95,266341.0,100.1179,100.2572,100.0529,100.2572,266341.0
2021-06-09 10:55:00,107.94,107.96,107.89,107.95,429814.0,100.2479,100.2665,100.2015,100.2572,429814.0
2021-06-09 11:00:00,107.95,108.01,107.89,107.93,185570.0,100.2572,100.3129,100.2015,100.2386,185570.0
2021-06-09 11:05:00,107.93,107.96,107.85,107.89,106755.0,100.2386,100.2665,100.1643,100.2015,106755.0
2021-06-09 11:10:00,107.89,107.94,107.87,107.92,72054.0,100.2015,100.2479,100.1829,100.2293,72054.0
2021-06-09 11:15:00,107.92,107.96,107.88,107.95,136986.0,100.2293,100.2665,100.1922,100.2572,136986.0
2021-06-09 11:20:00,107.95,107.96,107.9,107.91,117541.0,100.2572,100.2665,100.2108,100.2201,117541.0
2021-06-09 11:25:00,107.9,107.97,107.77,107.95,164754.0,100.2108,100.2758,100.09,100.2572,164754.0
2021-06-09 11:30:00,107.95,107.96,107.72,107.75,143484.0,100.2572,100.2665,100.0436,100.0715,143484.0
2021-06-09 11:35:00,107.75,107.95,107.67,107.86,110984.0,100.0715,100.2572,99.9972,100.1736,110984.0
2021-06-09 11:40:00,107.86,107.99,107.77,107.99,154279.0,100.1736,100.2943,100.09,100.2943,154279.0
2021-06-09 11:45:00,108.0,108.07,107.95,108.05,143841.0,100.3036,100.3686,100.2572,100.3501,143841.0
2021-06-09 11:50:00,108.06,108.11,108.04,108.09,81460.0,100.3594,100.4058,100.3408,100.3872,81460.0
2021-06-09 11:55:00,108.1,108.16,108.08,108.13,97955.0,100.3965,100.4522,100.3779,100.4244,97955.0
2021-06-09 12:00:00,108.12,108.16,108.02,108.15,64383.0,100.4151,100.4522,100.3222,100.4429,64383.0
2021-06-09 12:05:00,108.15,108.2,108.11,108.2,57008.0,100.4429,100.4894,100.4058,100.4894,57008.0
2021-06-09 12:10:00,108.19,108.21,108.18,108.19,76771.0,100.4801,100.4987,100.4708,100.4801,76771.0
2021-06-09 12:15:00,108.19,108.21,108.17,108.19,48273.0,100.4801,100.4987,100.4615,100.4801,48273.0
2021-06-09 12:20:00,108.2,108.25,108.15,108.23,60414.0,100.4894,100.5358,100.4429,100.5172,60414.0
2021-06-09 12:25:00,108.24,108.47,108.23,108.46,258170.0,100.5265,100.7401,100.5172,100.7309,258170.0
2021-06-09 12:30:00,108.46,108.73,108.45,108.73,132000.0,100.7309,100.9816,100.7216,100.9816,132000.0
2021-06-09 12:35:00,108.73,108.96,108.7,108.95,45325.0,100.9816,101.1952,100.9538,101.1859,45325.0
2021-06-09 12:40:00,108.95,109.0,108.87,109.0,47262.0,101.1859,101.2324,101.1116,101.2324,47262.0
2021-06-09 12:45:00,109.0,109.04,108.85,108.95,41870.0,101.2324,101.2695,101.0931,101.1859,41870.0
2021-06-09 12:50:00,108.96,109.05,108.91,108.98,41475.0,101.1952,101.2788,101.1488,101.2138,41475.0
2021-06-09 12:55:00,108.99,109.11,108.98,109.0,44256.0,101.2231,101.3345,101.2138,101.2324,44256.0
2021-06-09 13:00:00,109.0,109.04,108.93,109.0,215856.0,101.2324,101.2695,101.1674,101.2324,215856.0
2021-06-09 13:05:00,108.99,109.1,108.96,109.1,93095.0,101.2231,101.3252,101.1952,101.3252,93095.0
2021-06-09 13:10:00,109.1,109.1,109.05,109.1,54951.0,101.3252,101.3252,101.2788,101.3252,54951.0
2021-06-09 13:15:00,109.1,109.2,109.09,109.11,58278.0,101.3252,101.4181,101.316,101.3345,58278.0
2021-06-09 13:20:00,109.12,109.3,109.02,109.03,66939.0,101.3438,101.511,101.2509,101.2602,66939.0
2021-06-09 13:25:00,109.02,109.05,108.95,109.03,54076.0,101.2509,101.2788,101.1859,101.2602,54076.0
2021-06-09 13:30:00,109.02,109.04,108.94,109.01,72354.0,101.2509,101.2695,101.1767,101.2417,72354.0
2021-06-09 13:35:00,109.0,109.06,108.98,109.02,48603.0,101.2324,101.2881,101.2138,101.2509,48603.0
2021-06-09 13:40:00,109.02,109.05,108.95,109.01,58157.0,101.2509,101.2788,101.1859,101.2417,58157.0
2021-06-09 13:45:00,109.0,109.0,108.97,108.99,36949.0,101.2324,101.2324,101.2045,101.2231,36949.0
2021-06-09 13:50:00,108.99,109.21,108.98,109.21,57489.0,101.2231,101.4274,101.2138,101.4274,57489.0
2021-06-09 13:55:00,109.24,109.31,109.2,109.28,43862.0,101.4553,101.5203,101.4181,101.4924,43862.0
2021-06-09 14:00:00,109.27,109.45,109.26,109.39,71089.0,101.4831,101.6503,101.4738,101.5946,71089.0
2021-06-09 14:05:00,109.39,109.49,109.37,109.46,39150.0,101.5946,101.6875,101.576,101.6596,39150.0
2021-06-09 14:10:00,109.46,109.53,109.45,109.51,28039.0,101.6596,101.7246,101.6503,101.706,28039.0
2021-06-09 14:15:00,109.5,109.52,109.36,109.42,37949.0,101.6967,101.7153,101.5667,101.6224,37949.0
2021-06-09 14:20:00,109.43,109.43,109.21,109.21,58332.0,101.6317,101.6317,101.4274,101.4274,58332.0
2021-06-09 14:25:00,109.21,109.23,109.1,109.11,237904.0,101.4274,101.446,101.3252,101.3345,237904.0
2021-06-09 14:30:00,109.11,109.12,108.77,108.77,177022.0,101.3345,101.3438,101.0188,101.0188,177022.0
2021-06-09 14:35:00,108.78,108.78,108.67,108.76,130753.0,101.0281,101.0281,100.9259,101.0095,130753.0
2021-06-09 14:40:00,108.76,108.82,108.66,108.81,125863.0,101.0095,101.0652,100.9166,101.0559,125863.0
2021-06-09 14:45:00,108.8,108.8,108.69,108.72,98038.0,101.0466,101.0466,100.9445,100.9723,98038.0
2021-06-09 14:50:00,108.73,108.77,108.68,108.73,136972.0,100.9816,101.0188,100.9352,100.9816,136972.0
2021-06-09 14:55:00,108.73,108.76,108.72,108.75,45359.0,100.9816,101.0095,100.9723,101.0002,45359.0
2021-06-09 15:00:00,108.74,108.77,108.67,108.68,192333.0,100.9909,101.0188,100.9259,100.9352,192333.0
2021-06-09 15:05:00,108.68,108.71,108.67,108.7,73544.0,100.9352,100.963,100.9259,100.9538,73544.0
2021-06-09 15:10:00,108.7,108.72,108.67,108.72,57046.0,100.9538,100.9723,100.9259,100.9723,57046.0
2021-06-09 15:15:00,108.72,108.8,108.7,108.77,332452.0,100.9723,101.0466,100.9538,101.0188,332452.0
2021-06-09 15:20:00,108.76,108.84,108.63,108.63,79218.0,101.0095,101.0838,100.8887,100.8887,79218.0
2021-06-09 15:25:00,108.63,108.76,108.59,108.7,59159.0,100.8887,101.0095,100.8516,100.9538,59159.0
2021-06-09 15:30:00,108.7,108.78,108.66,108.77,160396.0,100.9538,101.0281,100.9166,101.0188,160396.0
2021-06-09 15:35:00,108.77,108.9,108.75,108.87,64419.0,101.0188,101.1395,101.0002,101.1116,64419.0
2021-06-09 15:40:00,108.87,108.88,108.71,108.74,178908.0,101.1116,101.1209,100.963,100.9909,178908.0
2021-06-09 15:45:00,108.74,108.8,108.67,108.77,88822.0,100.9909,101.0466,100.9259,101.0188,88822.0
2021-06-09 15:50:00,108.77,109.03,108.73,108.97,275805.0,101.0188,101.2602,100.9816,101.2045,275805.0
2021-06-09 15:55:00,108.98,109.1,108.87,109.05,511069.0,101.2138,101.3252,101.1116,101.2788,511069.0
2021-06-10 09:30:00,109.05,109.74,109.03,109.11,259064.0,101.2788,101.9196,101.2602,101.3345,259064.0
2021-06-10 09:35:00,109.11,109.31,108.99,109.27,102762.0,101.3345,101.5203,101.2231,101.4831,102762.0
2021-06-10 09:40:00,109.34,109.68,109.32,109.67,57225.0,101.5481,101.8639,101.5296,101.8546,57225.0
2021-06-10 09:45:00,109.66,109.95,109.65,109.93,68007.0,101.8453,102.1147,101.8361,102.0961,68007.0
2021-06-10 09:50:00,109.93,110.19,109.91,110.15,81109.0,102.0961,102.3376,102.0775,102.3004,81109.0
2021-06-10 09:55:00,110.14,110.2,109.9,109.94,220586.0,102.2911,102.3469,102.0682,102.1054,220586.0
2021-06-10 10:00:00,109.95,109.98,109.65,109.66,48056.0,102.1147,102.1425,101.8361,101.8453,48056.0
2021-06-10 10:05:00,109.62,109.73,109.48,109.61,77082.0,101.8082,101.9104,101.6782,101.7989,77082.0
2021-06-10 10:10:00,109.6,109.62,109.42,109.49,76986.0,101.7896,101.8082,101.6224,101.6875,76986.0
2021-06-10 10:15:00,109.51,109.63,109.5,109.58,44108.0,101.706,101.8175,101.6967,101.771,44108.0
2021-06-10 10:20:00,109.57,109.7,109.55,109.65,55063.0,101.7618,101.8825,101.7432,101.8361,55063.0
2021-06-10 10:25:00,109.63,109.63,109.55,109.58,57041.0,101.8175,101.8175,101.7432,101.771,57041.0
2021-06-10 10:30:00,109.58,109.75,109.54,109.58,38937.0,101.771,101.9289,101.7339,101.771,38937.0
2021-06-10 10:35:00,109.57,109.59,109.33,109.39,40163.0,101.7618,101.7803,101.5389,101.5946,40163.0
2021-06-10 10:40:00,109.38,109.4,109.25,109.27,34174.0,101.5853,101.6039,101.4646,101.4831,34174.0
2021-06-10 10:45:00,109.28,109.33,109.1,109.32,81228.0,101.4924,101.5389,101.3252,101.5296,81228.0
2021-06-10 10:50:00,109.33,109.58,109.28,109.49,113985.0,101.5389,101.771,101.4924,101.6875,113985.0
2021-06-10 10:55:00,109.48,109.62,109.36,109.47,120404.0,101.6782,101.8082,101.5667,101.6689,120404.0
2021-06-10 11:00:00,109.48,109.5,109.32,109.45,92579.0,101.6782,101.6967,101.5296,101.6503,92579.0
2021-06-10 11:05:00,109.44,109.49,109.36,109.46,53112.0,101.641,101.6875,101.5667,101.6596,53112.0
2021-06-10 11:10:00,109.46,109.46,109.32,109.41,43698.0,101.6596,101.6596,101.5296,101.6132,43698.0
2021-06-10 11:15:00,109.38,109.39,109.24,109.38,37306.0,101.5853,101.5946,101.4553,101.5853,37306.0
2021-06-10 11:20:00,109.38,109.47,109.34,109.46,68836.0,101.5853,101.6689,101.5481,101.6596,68836.0
2021-06-10 11:25:00,109.47,109.48,109.42,109.46,44404.0,101.6689,101.6782,101.6224,101.6596,44404.0
2021-06-10 11:30:00,109.46,109.64,109.45,109.56,56535.0,101.6596,101.8268,101.6503,101.7525,56535.0
2021-06-10 11:35:00,109.55,109.56,109.46,109.51,32856.0,101.7432,101.7525,101.6596,101.706,32856.0
2021-06-10 11:40:00,109.51,109.54,109.3,109.45,57522.0,101.706,101.7339,101.511,101.6503,57522.0
2021-06-10 11:45:00,109.47,109.61,109.42,109.58,32181.0,101.6689,101.7989,101.6224,101.771,32181.0
2021-06-10 11:50:00,109.6,109.61,109.5,109.52,26619.0,101.7896,101.7989,101.6967,101.7153,26619.0
2021-06-10 11:55:00,109.52,109.63,109.51,109.62,28440.0,101.7153,101.8175,101.706,101.8082,28440.0
2021-06-10 12:00:00,109.61,109.83,109.6,109.8,33412.0,101.7989,102.0032,101.7896,101.9754,33412.0
2021-06-10 12:05:00,109.8,109.85,109.73,109.84,64496.0,101.9754,102.0218,101.9104,102.0125,64496.0
2021-06-10 12:10:00,109.84,109.99,109.81,109.99,30900.0,102.0125,102.1518,101.9847,102.1518,30900.0
2021-06-10 12:15:00,109.99,110.07,109.97,110.02,45453.0,102.1518,102.2261,102.1332,102.1797,45453.0
2021-06-10 12:20:00,110.02,110.07,110.01,110.03,22228.0,102.1797,102.2261,102.1704,102.189,22228.0
2021-06-10 12:25:00,110.02,110.07,109.97,110.0,30420.0,102.1797,102.2261,102.1332,102.1611,30420.0
2021-06-10 12:30:00,110.02,110.03,109.91,109.97,38438.0,102.1797,102.189,102.0775,102.1332,38438.0
2021-06-10 12:35:00,109.97,109.98,109.86,109.93,23104.0,102.1332,102.1425,102.0311,102.0961,23104.0
2021-06-10 12:40:00,109.93,110.06,109.93,110.0,43119.0,102.0961,102.2168,102.0961,102.1611,43119.0
2021-06-10 12:45:00,110.0,110.09,109.99,110.07,31584.0,102.1611,102.2447,102.1518,102.2261,31584.0
2021-06-10 12:50:00,110.06,110.09,110.02,110.03,21239.0,102.2168,102.2447,102.1797,102.189,21239.0
2021-06-10 12:55:00,110.03,110.06,110.0,110.03,20959.0,102.189,102.2168,102.1611,102.189,20959.0
2021-06-10 13:00:00,110.04,110.1,110.0,110.05,32811.0,102.1983,102.254,102.1611,102.2075,32811.0
2021-06-10 13:05:00,110.05,110.11,110.05,110.11,32162.0,102.2075,102.2633,102.2075,102.2633,32162.0
2021-06-10 13:10:00,110.11,110.11,110.01,110.06,19271.0,102.2633,102.2633,102.1704,102.2168,19271.0
2021-06-10 13:15:00,110.07,110.19,110.06,110.19,26615.0,102.2261,102.3376,102.2168,102.3376,26615.0
2021-06-10 13:20:00,110.18,110.25,110.14,110.15,42759.0,102.3283,102.3933,102.2911,102.3004,42759.0
2021-06-10 13:25:00,110.15,110.15,109.98,110.02,65837.0,102.3004,102.3004,102.1425,102.1797,65837.0
2021-06-10 13:30:00,110.03,110.13,110.02,110.13,37156.0,102.189,102.2818,102.1797,102.2818,37156.0
2021-06-10 13:35:00,110.13,110.15,110.11,110.13,32362.0,102.2818,102.3004,102.2633,102.2818,32362.0
2021-06-10 13:40:00,110.13,110.18,110.03,110.15,318389.0,102.2818,102.3283,102.189,102.3004,318389.0
2021-06-10 13:45:00,110.15,110.17,110.08,110.08,46682.0,102.3004,102.319,102.2354,102.2354,46682.0
2021-06-10 13:50:00,110.09,110.11,110.04,110.06,45015.0,102.2447,102.2633,102.1983,102.2168,45015.0
2021-06-10 13:55:00,110.05,110.07,109.96,109.99,37323.0,102.2075,102.2261,102.124,102.1518,37323.0
2021-06-10 14:00:00,110.0,110.0,109.9,109.95,53607.0,102.1611,102.1611,102.0682,102.1147,53607.0
2021-06-10 14:05:00,109.94,109.94,109.82,109.88,71820.0,102.1054,102.1054,101.9939,102.0497,71820.0
2021-06-10 14:10:00,109.88,109.89,109.75,109.77,37220.0,102.0497,102.059,101.9289,101.9475,37220.0
2021-06-10 14:15:00,109.76,109.84,109.74,109.79,36563.0,101.9382,102.0125,101.9196,101.9661,36563.0
2021-06-10 14:20:00,109.79,109.87,109.78,109.79,178434.0,101.9661,102.0404,101.9568,101.9661,178434.0
2021-06-10 14:25:00,109.79,110.0,109.79,109.93,31227.0,101.9661,102.1611,101.9661,102.0961,31227.0
2021-06-10 14:30:00,109.94,109.98,109.89,109.98,32527.0,102.1054,102.1425,102.059,102.1425,32527.0
2021-06-10 14:35:00,109.98,110.0,109.92,109.94,35366.0,102.1425,102.1611,102.0868,102.1054,35366.0
2021-06-10 14:40:00,109.94,110.06,109.94,110.06,37712.0,102.1054,102.2168,102.1054,102.2168,37712.0
2021-06-10 14:45:00,110.06,110.1,110.0,110.09,28860.0,102.2168,102.254,102.1611,102.2447,28860.0
2021-06-10 14:50:00,110.09,110.15,110.06,110.1,20677.0,102.2447,102.3004,102.2168,102.254,20677.0
2021-06-10 14:55:00,110.09,110.11,110.04,110.06,32786.0,102.2447,102.2633,102.1983,102.2168,32786.0
2021-06-10 15:00:00,110.05,110.07,109.99,109.99,27121.0,102.2075,102.2261,102.1518,102.1518,27121.0
2021-06-10 15:05:00,110.0,110.04,109.97,109.98,39783.0,102.1611,102.1983,102.1332,102.1425,39783.0
2021-06-10 15:10:00,109.98,110.18,109.98,110.09,67437.0,102.1425,102.3283,102.1425,102.2447,67437.0
2021-06-10 15:15:00,110.1,110.23,110.07,110.07,57419.0,102.254,102.3747,102.2261,102.2261,57419.0
2021-06-10 15:20:00,110.09,110.21,110.09,110.17,55168.0,102.2447,102.3561,102.2447,102.319,55168.0
2021-06-10 15:25:00,110.17,110.19,110.07,110.1,63094.0,102.319,102.3376,102.2261,102.254,63094.0
2021-06-10 15:30:00,110.1,110.18,110.1,110.1,62507.0,102.254,102.3283,102.254,102.254,62507.0
2021-06-10 15:35:00,110.09,110.11,110.01,110.07,74291.0,102.2447,102.2633,102.1704,102.2261,74291.0
2021-06-10 15:40:00,110.08,110.15,110.05,110.09,100306.0,102.2354,102.3004,102.2075,102.2447,100306.0
2021-06-10 15:45:00,110.09,110.18,110.05,110.07,182311.0,102.2447,102.3283,102.2075,102.2261,182311.0
2021-06-10 15:50:00,110.08,110.23,110.08,110.15,110049.0,102.2354,102.3747,102.2354,102.3004,110049.0
2021-06-10 15:55:00,110.15,110.19,110.04,110.16,284309.0,102.3004,102.3376,102.1983,102.3097,284309.0
2021-06-11 09:30:00,110.33,110.33,110.01,110.03,168878.0,102.4676,102.4676,102.1704,102.189,168878.0
2021-06-11 09:35:00,110.0,110.29,109.9,109.9,109476.0,102.1611,102.4304,102.0682,102.0682,109476.0
2021-06-11 09:40:00,109.88,109.99,109.78,109.85,412608.0,102.0497,102.1518,101.9568,102.0218,412608.0
2021-06-11 09:45:00,109.85,110.01,109.83,110.01,382415.0,102.0218,102.1704,102.0032,102.1704,382415.0
2021-06-11 09:50:00,110.0,110.16,109.93,109.95,102927.0,102.1611,102.3097,102.0961,102.1147,102927.0
2021-06-11 09:55:00,109.92,110.2,109.89,110.19,83447.0,102.0868,102.3469,102.059,102.3376,83447.0
2021-06-11 10:00:00,110.18,110.33,110.11,110.21,99341.0,102.3283,102.4676,102.2633,102.3561,99341.0
2021-06-11 10:05:00,110.2,110.2,109.94,110.2,146526.0,102.3469,102.3469,102.1054,102.3469,146526.0
2021-06-11 10:10:00,110.2,110.24,110.08,110.18,147100.0,102.3469,102.384,102.2354,102.3283,147100.0
2021-06-11 10:15:00,110.18,110.18,109.89,109.93,134094.0,102.3283,102.3283,102.059,102.0961,134094.0
2021-06-11 10:20:00,109.94,110.02,109.8,109.89,99556.0,102.1054,102.1797,101.9754,102.059,99556.0
2021-06-11 10:25:00,109.91,110.06,109.91,110.03,58369.0,102.0775,102.2168,102.0775,102.189,58369.0
2021-06-11 10:30:00,110.03,110.14,109.98,110.06,42079.0,102.189,102.2911,102.1425,102.2168,42079.0
2021-06-11 10:35:00,110.06,110.08,109.8,109.82,38924.0,102.2168,102.2354,101.9754,101.9939,38924.0
2021-06-11 10:40:00,109.82,109.9,109.79,109.8,65602.0,101.9939,102.0682,101.9661,101.9754,65602.0
2021-06-11 10:45:00,109.8,109.81,109.71,109.77,184416.0,101.9754,101.9847,101.8918,101.9475,184416.0
2021-06-11 10:50:00,109.77,109.81,109.68,109.8,39962.0,101.9475,101.9847,101.8639,101.9754,39962.0
2021-06-11 10:55:00,109.81,109.9,109.72,109.84,29532.0,101.9847,102.0682,101.9011,102.0125,29532.0
2021-06-11 11:00:00,109.84,109.89,109.72,109.74,22403.0,102.0125,102.059,101.9011,101.9196,22403.0
2021-06-11 11:05:00,109.75,109.86,109.74,109.84,36638.0,101.9289,102.0311,101.9196,102.0125,36638.0
2021-06-11 11:10:00,109.84,109.9,109.82,109.85,24370.0,102.0125,102.0682,101.9939,102.0218,24370.0
2021-06-11 11:15:00,109.86,109.86,109.67,109.78,53728.0,102.0311,102.0311,101.8546,101.9568,53728.0
2021-06-11 11:20:00,109.77,109.82,109.75,109.75,25608.0,101.9475,101.9939,101.9289,101.9289,25608.0
2021-06-11 11:25:00,109.76,109.8,109.68,109.76,50128.0,101.9382,101.9754,101.8639,101.9382,50128.0
2021-06-11 11:30:00,109.77,109.9,109.77,109.78,33986.0,101.9475,102.0682,101.9475,101.9568,33986.0
2021-06-11 11:35:00,109.79,109.83,109.72,109.74,48556.0,101.9661,102.0032,101.9011,101.9196,48556.0
2021-06-11 11:40:00,109.74,109.74,109.61,109.63,64932.0,101.9196,101.9196,101.7989,101.8175,64932.0
2021-06-11 11:45:00,109.63,109.67,109.51,109.67,130577.0,101.8175,101.8546,101.706,101.8546,130577.0
2021-06-11 11:50:00,109.67,109.68,109.54,109.59,44409.0,101.8546,101.8639,101.7339,101.7803,44409.0
2021-06-11 11:55:00,109.6,109.69,109.51,109.67,32630.0,101.7896,101.8732,101.706,101.8546,32630.0
2021-06-11 12:00:00,109.67,109.77,109.63,109.7,29432.0,101.8546,101.9475,101.8175,101.8825,29432.0
2021-06-11 12:05:00,109.71,109.77,109.7,109.73,31825.0,101.8918,101.9475,101.8825,101.9104,31825.0
2021-06-11 12:10:00,109.73,109.86,109.72,109.82,39945.0,101.9104,102.0311,101.9011,101.9939,39945.0
2021-06-11 12:15:00,109.82,109.86,109.74,109.86,38504.0,101.9939,102.0311,101.9196,102.0311,38504.0
2021-06-11 12:20:00,109.85,109.9,109.84,109.84,26574.0,102.0218,102.0682,102.0125,102.0125,26574.0
2021-06-11 12:25:00,109.84,109.88,109.79,109.88,24344.0,102.0125,102.0497,101.9661,102.0497,24344.0
2021-06-11 12:30:00,109.86,109.9,109.82,109.84,28026.0,102.0311,102.0682,101.9939,102.0125,28026.0
2021-06-11 12:35:00,109.84,109.91,109.83,109.85,33825.0,102.0125,102.0775,102.0032,102.0218,33825.0
2021-06-11 12:40:00,109.84,109.86,109.78,109.81,31361.0,102.0125,102.0311,101.9568,101.9847,31361.0
2021-06-11 12:45:00,109.82,109.82,109.74,109.76,11620.0,101.9939,101.9939,101.9196,101.9382,11620.0
2021-06-11 12:50:00,109.75,109.78,109.7,109.78,17019.0,101.9289,101.9568,101.8825,101.9568,17019.0
2021-06-11 12:55:00,109.77,109.77,109.69,109.7,15749.0,101.9475,101.9475,101.8732,101.8825,15749.0
2021-06-11 13:00:00,109.7,109.74,109.66,109.67,22509.0,101.8825,101.9196,101.8453,101.8546,22509.0
2021-06-11 13:05:00,109.67,109.77,109.61,109.71,27268.0,101.8546,101.9475,101.7989,101.8918,27268.0
2021-06-11 13:10:00,109.71,109.78,109.68,109.76,23078.0,101.8918,101.9568,101.8639,101.9382,23078.0
2021-06-11 13:15:00,109.77,109.78,109.72,109.76,20032.0,101.9475,101.9568,101.9011,101.9382,20032.0
2021-06-11 13:20:00,109.76,109.8,109.73,109.73,16021.0,101.9382,101.9754,101.9104,101.9104,16021.0
2021-06-11 13:25:00,109.71,109.75,109.69,109.7,16110.0,101.8918,101.9289,101.8732,101.8825,16110.0
2021-06-11 13:30:00,109.7,109.78,109.7,109.78,18854.0,101.8825,101.9568,101.8825,101.9568,18854.0
2021-06-11 13:35:00,109.77,109.77,109.7,109.74,16449.0,101.9475,101.9475,101.8825,101.9196,16449.0
2021-06-11 13:40:00,109.75,109.82,109.74,109.82,22884.0,101.9289,101.9939,101.9196,101.9939,22884.0
2021-06-11 13:45:00,109.82,109.92,109.8,109.9,22918.0,101.9939,102.0868,101.9754,102.0682,22918.0
2021-06-11 13:50:00,109.89,109.97,109.89,109.93,34471.0,102.059,102.1332,102.059,102.0961,34471.0
2021-06-11 13:55:00,109.92,110.01,109.88,109.99,29952.0,102.0868,102.1704,102.0497,102.1518,29952.0
2021-06-11 14:00:00,110.0,110.06,109.94,110.06,33043.0,102.1611,102.2168,102.1054,102.2168,33043.0
2021-06-11 14:05:00,110.06,110.11,110.04,110.06,15793.0,102.2168,102.2633,102.1983,102.2168,15793.0
2021-06-11 14:10:00,110.07,110.1,109.99,110.07,35330.0,102.2261,102.254,102.1518,102.2261,35330.0
2021-06-11 14:15:00,110.07,110.07,109.97,110.04,35418.0,102.2261,102.2261,102.1332,102.1983,35418.0
2021-06-11 14:20:00,110.05,110.14,110.03,110.14,24743.0,102.2075,102.2911,102.189,102.2911,24743.0
2021-06-11 14:25:00,110.14,110.15,110.08,110.12,26401.0,102.2911,102.3004,102.2354,102.2726,26401.0
2021-06-11 14:30:00,110.13,110.21,110.09,110.11,41062.0,102.2818,102.3561,102.2447,102.2633,41062.0
2021-06-11 14:35:00,110.11,110.12,110.05,110.12,31979.0,102.2633,102.2726,102.2075,102.2726,31979.0
2021-06-11 14:40:00,110.11,110.18,110.09,110.09,31116.0,102.2633,102.3283,102.2447,102.2447,31116.0
2021-06-11 14:45:00,110.08,110.12,110.04,110.12,18515.0,102.2354,102.2726,102.1983,102.2726,18515.0
2021-06-11 14:50:00,110.12,110.15,110.07,110.1,17922.0,102.2726,102.3004,102.2261,102.254,17922.0
2021-06-11 14:55:00,110.1,110.15,110.07,110.11,25758.0,102.254,102.3004,102.2261,102.2633,25758.0
2021-06-11 15:00:00,110.11,110.13,110.02,110.04,32523.0,102.2633,102.2818,102.1797,102.1983,32523.0
2021-06-11 15:05:00,110.04,110.06,109.99,110.04,36279.0,102.1983,102.2168,102.1518,102.1983,36279.0
2021-06-11 15:10:00,110.04,110.05,109.98,109.98,26656.0,102.1983,102.2075,102.1425,102.1425,26656.0
2021-06-11 15:15:00,109.99,110.0,109.97,109.98,21673.0,102.1518,102.1611,102.1332,102.1425,21673.0
2021-06-11 15:20:00,109.99,110.08,109.97,109.98,32176.0,102.1518,102.2354,102.1332,102.1425,32176.0
2021-06-11 15:25:00,109.98,110.03,109.97,110.01,31047.0,102.1425,102.189,102.1332,102.1704,31047.0
2021-06-11 15:30:00,110.01,110.02,109.97,110.0,39683.0,102.1704,102.1797,102.1332,102.1611,39683.0
2021-06-11 15:35:00,110.0,110.0,109.9,109.98,36824.0,102.1611,102.1611,102.0682,102.1425,36824.0
2021-06-11 15:40:00,109.99,110.06,109.97,109.99,57598.0,102.1518,102.2168,102.1332,102.1518,57598.0
2021-06-11 15:45:00,110.0,110.01,109.95,109.98,44157.0,102.1611,102.1704,102.1147,102.1425,44157.0
2021-06-11 15:50:00,109.98,110.03,109.94,109.98,97934.0,102.1425,102.189,102.1054,102.1425,97934.0
2021-06-11 15:55:00,109.99,110.01,109.9,109.92,406089.0,102.1518,102.1704,102.0682,102.0868,406089.0
2021-06-14 09:30:00,110.08,110.32,110.05,110.26,215417.0,102.2354,102.4583,102.2075,102.4026,215417.0
2021-06-14 09:35:00,110.26,110.27,109.92,109.92,73169.0,102.4026,102.4119,102.0868,102.0868,73169.0
2021-06-14 09:40:00,109.93,110.02,109.7,109.77,28262.0,102.0961,102.1797,101.8825,101.9475,28262.0
2021-06-14 09:45:00,109.78,109.83,109.63,109.69,33204.0,101.9568,102.0032,101.8175,101.8732,33204.0
2021-06-14 09:50:00,109.71,109.86,109.67,109.82,30927.0,101.8918,102.0311,101.8546,101.9939,30927.0
2021-06-14 09:55:00,109.83,110.03,109.74,109.92,52148.0,102.0032,102.189,101.9196,102.0868,52148.0
2021-06-14 10:00:00,109.93,109.96,109.81,109.96,34090.0,102.0961,102.124,101.9847,102.124,34090.0
2021-06-14 10:05:00,109.96,110.13,109.9,109.98,31146.0,102.124,102.2818,102.0682,102.1425,31146.0
2021-06-14 10:10:00,109.97,110.05,109.86,109.9,35619.0,102.1332,102.2075,102.0311,102.0682,35619.0
2021-06-14 10:15:00,109.92,109.98,109.84,109.85,18741.0,102.0868,102.1425,102.0125,102.0218,18741.0
2021-06-14 10:20:00,109.87,109.99,109.81,109.84,24070.0,102.0404,102.1518,101.9847,102.0125,24070.0
2021-06-14 10:25:00,109.82,109.98,109.82,109.93,22900.0,101.9939,102.1425,101.9939,102.0961,22900.0
2021-06-14 10:30:00,109.93,109.93,109.79,109.87,25552.0,102.0961,102.0961,101.9661,102.0404,25552.0
2021-06-14 10:35:00,109.88,110.01,109.83,109.97,44936.0,102.0497,102.1704,102.0032,102.1332,44936.0
2021-06-14 10:40:00,109.95,110.0,109.92,109.97,37540.0,102.1147,102.1611,102.0868,102.1332,37540.0
2021-06-14 10:45:00,109.98,110.03,109.95,109.95,30021.0,102.1425,102.189,102.1147,102.1147,30021.0
2021-06-14 10:50:00,109.95,110.04,109.94,110.03,34476.0,102.1147,102.1983,102.1054,102.189,34476.0
2021-06-14 10:55:00,110.03,110.16,109.96,110.11,38946.0,102.189,102.3097,102.124,102.2633,38946.0
2021-06-14 11:00:00,110.11,110.21,110.05,110.16,47179.0,102.2633,102.3561,102.2075,102.3097,47179.0
2021-06-14 11:05:00,110.16,110.22,110.11,110.13,33799.0,102.3097,102.3654,102.2633,102.2818,33799.0
2021-06-14 11:10:00,110.14,110.16,110.04,110.05,42538.0,102.2911,102.3097,102.1983,102.2075,42538.0
2021-06-14 11:15:00,110.06,110.13,109.97,110.0,74296.0,102.2168,102.2818,102.1332,102.1611,74296.0
2021-06-14 11:20:00,110.01,110.07,110.0,110.05,35576.0,102.1704,102.2261,102.1611,102.2075,35576.0
2021-06-14 11:25:00,110.07,110.1,109.99,110.06,66755.0,102.2261,102.254,102.1518,102.2168,66755.0
2021-06-14 11:30:00,110.05,110.13,109.99,110.08,48877.0,102.2075,102.2818,102.1518,102.2354,48877.0
2021-06-14 11:35:00,110.09,110.21,110.08,110.2,50355.0,102.2447,102.3561,102.2354,102.3469,50355.0
2021-06-14 11:40:00,110.21,110.21,110.09,110.19,56343.0,102.3561,102.3561,102.2447,102.3376,56343.0
2021-06-14 11:45:00,110.19,110.21,110.08,110.08,22661.0,102.3376,102.3561,102.2354,102.2354,22661.0
2021-06-14 11:50:00,110.08,110.16,110.06,110.15,26516.0,102.2354,102.3097,102.2168,102.3004,26516.0
2021-06-14 11:55:00,110.15,110.16,110.07,110.12,31513.0,102.3004,102.3097,102.2261,102.2726,31513.0
2021-06-14 12:00:00,110.13,110.19,110.09,110.15,17801.0,102.2818,102.3376,102.2447,102.3004,17801.0
2021-06-14 12:05:00,110.14,110.21,110.11,110.2,52053.0,102.2911,102.3561,102.2633,102.3469,52053.0
2021-06-14 12:10:00,110.2,110.22,110.16,110.18,25591.0,102.3469,102.3654,102.3097,102.3283,25591.0
2021-06-14 12:15:00,110.16,110.21,110.11,110.19,52798.0,102.3097,102.3561,102.2633,102.3376,52798.0
2021-06-14 12:20:00,110.2,110.21,110.11,110.17,27779.0,102.3469,102.3561,102.2633,102.319,27779.0
2021-06-14 12:25:00,110.17,110.21,110.15,110.18,23660.0,102.319,102.3561,102.3004,102.3283,23660.0
2021-06-14 12:30:00,110.19,110.3,110.16,110.29,41573.0,102.3376,102.4397,102.3097,102.4304,41573.0
2021-06-14 12:35:00,110.3,110.31,110.18,110.2,39020.0,102.4397,102.449,102.3283,102.3469,39020.0
2021-06-14 12:40:00,110.2,110.21,110.15,110.2,25844.0,102.3469,102.3561,102.3004,102.3469,25844.0
2021-06-14 12:45:00,110.22,110.23,110.14,110.15,39877.0,102.3654,102.3747,102.2911,102.3004,39877.0
2021-06-14 12:50:00,110.14,110.15,110.04,110.08,34195.0,102.2911,102.3004,102.1983,102.2354,34195.0
2021-06-14 12:55:00,110.11,110.17,110.1,110.16,17003.0,102.2633,102.319,102.254,102.3097,17003.0
2021-06-14 13:00:00,110.17,110.18,110.1,110.15,13778.0,102.319,102.3283,102.254,102.3004,13778.0
2021-06-14 13:05:00,110.15,110.22,110.13,110.19,17536.0,102.3004,102.3654,102.2818,102.3376,17536.0
2021-06-14 13:10:00,110.18,110.21,110.14,110.18,17476.0,102.3283,102.3561,102.2911,102.3283,17476.0
2021-06-14 13:15:00,110.17,110.24,110.16,110.24,31160.0,102.319,102.384,102.3097,102.384,31160.0
2021-06-14 13:20:00,110.22,110.31,110.2,110.27,52793.0,102.3654,102.449,102.3469,102.4119,52793.0
2021-06-14 13:25:00,110.27,110.41,110.27,110.41,19323.0,102.4119,102.5419,102.4119,102.5419,19323.0
2021-06-14 13:30:00,110.41,110.48,110.41,110.43,15966.0,102.5419,102.6069,102.5419,102.5605,15966.0
2021-06-14 13:35:00,110.44,110.46,110.38,110.41,18133.0,102.5698,102.5883,102.514,102.5419,18133.0
2021-06-14 13:40:00,110.41,110.49,110.4,110.48,21361.0,102.5419,102.6162,102.5326,102.6069,21361.0
2021-06-14 13:45:00,110.47,110.48,110.31,110.32,36716.0,102.5976,102.6069,102.449,102.4583,36716.0
2021-06-14 13:50:00,110.32,110.32,110.22,110.22,64353.0,102.4583,102.4583,102.3654,102.3654,64353.0
2021-06-14 13:55:00,110.21,110.22,110.12,110.13,37401.0,102.3561,102.3654,102.2726,102.2818,37401.0
2021-06-14 14:00:00,110.15,110.21,110.1,110.11,67704.0,102.3004,102.3561,102.254,102.2633,67704.0
2021-06-14 14:05:00,110.1,110.15,110.07,110.14,33064.0,102.254,102.3004,102.2261,102.2911,33064.0
2021-06-14 14:10:00,110.14,110.32,110.13,110.32,29839.0,102.2911,102.4583,102.2818,102.4583,29839.0
2021-06-14 14:15:00,110.33,110.36,110.3,110.31,33470.0,102.4676,102.4955,102.4397,102.449,33470.0
2021-06-14 14:20:00,110.3,110.4,110.26,110.39,28530.0,102.4397,102.5326,102.4026,102.5233,28530.0
2021-06-14 14:25:00,110.4,110.44,110.35,110.42,21998.0,102.5326,102.5698,102.4862,102.5512,21998.0
2021-06-14 14:30:00,110.41,110.45,110.38,110.42,21974.0,102.5419,102.579,102.514,102.5512,21974.0
2021-06-14 14:35:00,110.42,110.45,110.41,110.44,20417.0,102.5512,102.579,102.5419,102.5698,20417.0
2021-06-14 14:40:00,110.45,110.46,110.42,110.43,20774.0,102.579,102.5883,102.5512,102.5605,20774.0
2021-06-14 14:45:00,110.44,110.47,110.4,110.42,28922.0,102.5698,102.5976,102.5326,102.5512,28922.0
2021-06-14 14:50:00,110.41,110.42,110.3,110.31,17332.0,102.5419,102.5512,102.4397,102.449,17332.0
2021-06-14 14:55:00,110.31,110.4,110.3,110.35,32828.0,102.449,102.5326,102.4397,102.4862,32828.0
2021-06-14 15:00:00,110.35,110.44,110.33,110.39,32475.0,102.4862,102.5698,102.4676,102.5233,32475.0
2021-06-14 15:05:00,110.41,110.47,110.4,110.46,34384.0,102.5419,102.5976,102.5326,102.5883,34384.0
2021-06-14 15:10:00,110.45,110.46,110.39,110.43,27390.0,102.579,102.5883,102.5233,102.5605,27390.0
2021-06-14 15:15:00,110.44,110.47,110.43,110.47,34287.0,102.5698,102.5976,102.5605,102.5976,34287.0
2021-06-14 15:20:00,110.46,110.48,110.42,110.46,38750.0,102.5883,102.6069,102.5512,102.5883,38750.0
2021-06-14 15:25:00,110.47,110.48,110.38,110.46,42815.0,102.5976,102.6069,102.514,102.5883,42815.0
2021-06-14 15:30:00,110.45,110.47,110.41,110.45,50441.0,102.579,102.5976,102.5419,102.579,50441.0
2021-06-14 15:35:00,110.45,110.48,110.32,110.36,55114.0,102.579,102.6069,102.4583,102.4955,55114.0
2021-06-14 15:40:00,110.36,110.46,110.35,110.44,44165.0,102.4955,102.5883,102.4862,102.5698,44165.0
2021-06-14 15:45:00,110.44,110.47,110.4,110.44,63021.0,102.5698,102.5976,102.5326,102.5698,63021.0
2021-06-14 15:50:00,110.45,110.46,110.36,110.41,213409.0,102.579,102.5883,102.4955,102.5419,213409.0
2021-06-14 15:55:00,110.41,110.56,110.4,110.49,245779.0,102.5419,102.6812,102.5326,102.6162,245779.0
2021-06-15 09:30:00,110.94,111.4,110.77,110.84,163763.0,103.0341,103.4613,102.8762,102.9413,163763.0
2021-06-15 09:35:00,110.88,110.94,110.66,110.72,34293.0,102.9784,103.0341,102.7741,102.8298,34293.0
2021-06-15 09:40:00,110.72,111.0,110.58,111.0,63402.0,102.8298,103.0898,102.6998,103.0898,63402.0
2021-06-15 09:45:00,111.02,111.04,110.95,110.99,47714.0,103.1084,103.127,103.0434,103.0806,47714.0
2021-06-15 09:50:00,110.99,111.02,110.86,110.94,48389.0,103.0806,103.1084,102.9598,103.0341,48389.0
2021-06-15 09:55:00,110.94,110.94,110.53,110.68,100558.0,103.0341,103.0341,102.6533,102.7927,100558.0
2021-06-15 10:00:00,110.68,110.69,110.49,110.53,59828.0,102.7927,102.8019,102.6162,102.6533,59828.0
2021-06-15 10:05:00,110.54,110.67,110.54,110.65,43124.0,102.6626,102.7834,102.6626,102.7648,43124.0
2021-06-15 10:10:00,110.66,110.75,110.6,110.72,67645.0,102.7741,102.8577,102.7184,102.8298,67645.0
2021-06-15 10:15:00,110.71,110.75,110.58,110.69,68326.0,102.8205,102.8577,102.6998,102.8019,68326.0
2021-06-15 10:20:00,110.7,110.74,110.62,110.67,44884.0,102.8112,102.8484,102.7369,102.7834,44884.0
2021-06-15 10:25:00,110.68,110.78,110.64,110.78,36092.0,102.7927,102.8855,102.7555,102.8855,36092.0
2021-06-15 10:30:00,110.79,110.82,110.69,110.74,27454.0,102.8948,102.9227,102.8019,102.8484,27454.0
2021-06-15 10:35:00,110.72,110.77,110.68,110.71,25663.0,102.8298,102.8762,102.7927,102.8205,25663.0
2021-06-15 10:40:00,110.7,110.77,110.68,110.76,25278.0,102.8112,102.8762,102.7927,102.867,25278.0
2021-06-15 10:45:00,110.76,110.76,110.66,110.66,39205.0,102.867,102.867,102.7741,102.7741,39205.0
2021-06-15 10:50:00,110.65,110.68,110.59,110.6,22947.0,102.7648,102.7927,102.7091,102.7184,22947.0
2021-06-15 10:55:00,110.61,110.65,110.53,110.55,48886.0,102.7276,102.7648,102.6533,102.6719,48886.0
2021-06-15 11:00:00,110.54,110.63,110.49,110.61,54481.0,102.6626,102.7462,102.6162,102.7276,54481.0
2021-06-15 11:05:00,110.62,110.63,110.54,110.55,23133.0,102.7369,102.7462,102.6626,102.6719,23133.0
2021-06-15 11:10:00,110.53,110.59,110.47,110.48,32111.0,102.6533,102.7091,102.5976,102.6069,32111.0
2021-06-15 11:15:00,110.49,110.62,110.46,110.61,24669.0,102.6162,102.7369,102.5883,102.7276,24669.0
2021-06-15 11:20:00,110.62,110.63,110.57,110.57,22935.0,102.7369,102.7462,102.6905,102.6905,22935.0
2021-06-15 11:25:00,110.58,110.6,110.53,110.56,24536.0,102.6998,102.7184,102.6533,102.6812,24536.0
2021-06-15 11:30:00,110.56,110.58,110.42,110.56,55202.0,102.6812,102.6998,102.5512,102.6812,55202.0
2021-06-15 11:35:00,110.57,110.59,110.44,110.46,30491.0,102.6905,102.7091,102.5698,102.5883,30491.0
2021-06-15 11:40:00,110.48,110.71,110.48,110.55,96961.0,102.6069,102.8205,102.6069,102.6719,96961.0
2021-06-15 11:45:00,110.55,110.67,110.52,110.67,55077.0,102.6719,102.7834,102.6441,102.7834,55077.0
2021-06-15 11:50:00,110.67,110.75,110.63,110.74,197149.0,102.7834,102.8577,102.7462,102.8484,197149.0
2021-06-15 11:55:00,110.75,110.87,110.74,110.82,27988.0,102.8577,102.9691,102.8484,102.9227,27988.0
2021-06-15 12:00:00,110.81,111.0,110.81,111.0,56504.0,102.9134,103.0898,102.9134,103.0898,56504.0
2021-06-15 12:05:00,110.99,111.11,110.99,111.11,33054.0,103.0806,103.192,103.0806,103.192,33054.0
2021-06-15 12:10:00,111.11,111.2,110.99,111.04,50386.0,103.192,103.2756,103.0806,103.127,50386.0
2021-06-15 12:15:00,111.03,111.03,110.95,110.99,27644.0,103.1177,103.1177,103.0434,103.0806,27644.0
2021-06-15 12:20:00,110.99,111.0,110.93,110.98,17869.0,103.0806,103.0898,103.0248,103.0713,17869.0
2021-06-15 12:25:00,110.98,111.01,110.95,111.0,17296.0,103.0713,103.0991,103.0434,103.0898,17296.0
2021-06-15 12:30:00,111.0,111.08,110.93,111.05,25905.0,103.0898,103.1641,103.0248,103.1363,25905.0
2021-06-15 12:35:00,111.04,111.07,110.94,110.95,42350.0,103.127,103.1549,103.0341,103.0434,42350.0
2021-06-15 12:40:00,110.95,111.01,110.9,111.0,36175.0,103.0434,103.0991,102.997,103.0898,36175.0
2021-06-15 12:45:00,111.0,111.13,110.83,110.86,73922.0,103.0898,103.2106,102.932,102.9598,73922.0
2021-06-15 12:50:00,110.86,110.89,110.71,110.73,19780.0,102.9598,102.9877,102.8205,102.8391,19780.0
2021-06-15 12:55:00,110.71,110.75,110.62,110.7,22817.0,102.8205,102.8577,102.7369,102.8112,22817.0
2021-06-15 13:00:00,110.69,110.69,110.47,110.5,117595.0,102.8019,102.8019,102.5976,102.6255,117595.0
2021-06-15 13:05:00,110.5,110.52,110.36,110.4,54571.0,102.6255,102.6441,102.4955,102.5326,54571.0
2021-06-15 13:10:00,110.42,110.44,110.36,110.36,21237.0,102.5512,102.5698,102.4955,102.4955,21237.0
2021-06-15 13:15:00,110.36,110.37,110.22,110.26,46444.0,102.4955,102.5047,102.3654,102.4026,46444.0
2021-06-15 13:20:00,110.26,110.26,110.15,110.24,26306.0,102.4026,102.4026,102.3004,102.384,26306.0
2021-06-15 13:25:00,110.19,110.19,110.1,110.12,15686.0,102.3376,102.3376,102.254,102.2726,15686.0
2021-06-15 13:30:00,110.12,110.34,110.1,110.31,27874.0,102.2726,102.4769,102.254,102.449,27874.0
2021-06-15 13:35:00,110.33,110.39,110.26,110.29,23651.0,102.4676,102.5233,102.4026,102.4304,23651.0
2021-06-15 13:40:00,110.29,110.33,110.25,110.29,23374.0,102.4304,102.4676,102.3933,102.4304,23374.0
2021-06-15 13:45:00,110.29,110.36,110.25,110.35,29262.0,102.4304,102.4955,102.3933,102.4862,29262.0
2021-06-15 13:50:00,110.37,110.48,110.36,110.41,23536.0,102.5047,102.6069,102.4955,102.5419,23536.0
2021-06-15 13:55:00,110.4,110.41,110.38,110.38,12730.0,102.5326,102.5419,102.514,102.514,12730.0
2021-06-15 14:00:00,110.4,110.55,110.38,110.5,26111.0,102.5326,102.6719,102.514,102.6255,26111.0
2021-06-15 14:05:00,110.51,110.52,110.43,110.45,22651.0,102.6348,102.6441,102.5605,102.579,22651.0
2021-06-15 14:10:00,110.45,110.5,110.35,110.41,43708.0,102.579,102.6255,102.4862,102.5419,43708.0
2021-06-15 14:15:00,110.43,110.51,110.39,110.48,31150.0,102.5605,102.6348,102.5233,102.6069,31150.0
2021-06-15 14:20:00,110.48,110.49,110.42,110.45,30110.0,102.6069,102.6162,102.5512,102.579,30110.0
2021-06-15 14:25:00,110.45,110.58,110.41,110.58,20727.0,102.579,102.6998,102.5419,102.6998,20727.0
2021-06-15 14:30:00,110.58,110.71,110.57,110.62,23453.0,102.6998,102.8205,102.6905,102.7369,23453.0
2021-06-15 14:35:00,110.63,110.69,110.57,110.67,23208.0,102.7462,102.8019,102.6905,102.7834,23208.0
2021-06-15 14:40:00,110.67,110.7,110.62,110.68,19900.0,102.7834,102.8112,102.7369,102.7927,19900.0
2021-06-15 14:45:00,110.67,110.7,110.64,110.69,17764.0,102.7834,102.8112,102.7555,102.8019,17764.0
2021-06-15 14:50:00,110.69,110.76,110.66,110.76,26113.0,102.8019,102.867,102.7741,102.867,26113.0
2021-06-15 14:55:00,110.77,110.82,110.61,110.62,20310.0,102.8762,102.9227,102.7276,102.7369,20310.0
2021-06-15 15:00:00,110.61,110.62,110.47,110.47,31845.0,102.7276,102.7369,102.5976,102.5976,31845.0
2021-06-15 15:05:00,110.48,110.54,110.46,110.48,43928.0,102.6069,102.6626,102.5883,102.6069,43928.0
2021-06-15 15:10:00,110.48,110.54,110.48,110.53,28958.0,102.6069,102.6626,102.6069,102.6533,28958.0
2021-06-15 15:15:00,110.54,110.57,110.48,110.49,33256.0,102.6626,102.6905,102.6069,102.6162,33256.0
2021-06-15 15:20:00,110.49,110.55,110.49,110.54,17413.0,102.6162,102.6719,102.6162,102.6626,17413.0
2021-06-15 15:25:00,110.53,110.53,110.4,110.46,27140.0,102.6533,102.6533,102.5326,102.5883,27140.0
2021-06-15 15:30:00,110.46,110.51,110.36,110.4,33089.0,102.5883,102.6348,102.4955,102.5326,33089.0
2021-06-15 15:35:00,110.4,110.46,110.36,110.45,49458.0,102.5326,102.5883,102.4955,102.579,49458.0
2021-06-15 15:40:00,110.46,110.57,110.38,110.57,54784.0,102.5883,102.6905,102.514,102.6905,54784.0
2021-06-15 15:45:00,110.57,110.59,110.43,110.56,64541.0,102.6905,102.7091,102.5605,102.6812,64541.0
2021-06-15 15:50:00,110.6,110.6,110.38,110.43,111507.0,102.7184,102.7184,102.514,102.5605,111507.0
2021-06-15 15:55:00,110.43,110.49,110.37,110.41,223339.0,102.5605,102.6162,102.5047,102.5419,223339.0
2021-06-16 09:30:00,110.19,110.9,109.8,110.8,132102.0,102.3376,102.997,101.9754,102.9041,132102.0
2021-06-16 09:35:00,110.79,110.83,110.59,110.79,41467.0,102.8948,102.932,102.7091,102.8948,41467.0
2021-06-16 09:40:00,110.79,110.82,110.7,110.7,35285.0,102.8948,102.9227,102.8112,102.8112,35285.0
2021-06-16 09:45:00,110.7,111.0,110.7,110.98,56444.0,102.8112,103.0898,102.8112,103.0713,56444.0
2021-06-16 09:50:00,111.0,111.11,110.85,110.87,43187.0,103.0898,103.192,102.9505,102.9691,43187.0
2021-06-16 09:55:00,110.87,110.87,110.61,110.82,36995.0,102.9691,102.9691,102.7276,102.9227,36995.0
2021-06-16 10:00:00,110.83,110.96,110.78,110.8,26962.0,102.932,103.0527,102.8855,102.9041,26962.0
2021-06-16 10:05:00,110.8,110.82,110.74,110.76,36015.0,102.9041,102.9227,102.8484,102.867,36015.0
2021-06-16 10:10:00,110.76,110.76,110.58,110.59,71426.0,102.867,102.867,102.6998,102.7091,71426.0
2021-06-16 10:15:00,110.6,110.6,110.43,110.51,46320.0,102.7184,102.7184,102.5605,102.6348,46320.0
2021-06-16 10:20:00,110.47,110.51,110.35,110.39,39032.0,102.5976,102.6348,102.4862,102.5233,39032.0
2021-06-16 10:25:00,110.39,110.39,110.22,110.27,46838.0,102.5233,102.5233,102.3654,102.4119,46838.0
2021-06-16 10:30:00,110.28,110.28,110.02,110.03,56216.0,102.4212,102.4212,102.1797,102.189,56216.0
2021-06-16 10:35:00,110.03,110.21,110.03,110.07,85017.0,102.189,102.3561,102.189,102.2261,85017.0
2021-06-16 10:40:00,110.07,110.08,109.86,110.0,81793.0,102.2261,102.2354,102.0311,102.1611,81793.0
2021-06-16 10:45:00,110.0,110.1,109.85,110.09,33223.0,102.1611,102.254,102.0218,102.2447,33223.0
2021-06-16 10:50:00,110.1,110.16,110.05,110.16,31156.0,102.254,102.3097,102.2075,102.3097,31156.0
2021-06-16 10:55:00,110.15,110.29,110.12,110.26,95570.0,102.3004,102.4304,102.2726,102.4026,95570.0
2021-06-16 11:00:00,110.27,110.3,110.12,110.27,79548.0,102.4119,102.4397,102.2726,102.4119,79548.0
2021-06-16 11:05:00,110.26,110.38,110.14,110.26,41744.0,102.4026,102.514,102.2911,102.4026,41744.0
2021-06-16 11:10:00,110.25,110.39,110.13,110.35,94584.0,102.3933,102.5233,102.2818,102.4862,94584.0
2021-06-16 11:15:00,110.34,110.36,110.23,110.3,52033.0,102.4769,102.4955,102.3747,102.4397,52033.0
2021-06-16 11:20:00,110.3,110.41,110.27,110.38,45313.0,102.4397,102.5419,102.4119,102.514,45313.0
2021-06-16 11:25:00,110.38,110.56,110.37,110.5,30329.0,102.514,102.6812,102.5047,102.6255,30329.0
2021-06-16 11:30:00,110.48,110.52,110.37,110.37,33677.0,102.6069,102.6441,102.5047,102.5047,33677.0
2021-06-16 11:35:00,110.37,110.42,110.28,110.37,26428.0,102.5047,102.5512,102.4212,102.5047,26428.0
2021-06-16 11:40:00,110.36,110.41,110.32,110.39,19168.0,102.4955,102.5419,102.4583,102.5233,19168.0
2021-06-16 11:45:00,110.4,110.44,110.37,110.38,16843.0,102.5326,102.5698,102.5047,102.514,16843.0
2021-06-16 11:50:00,110.39,110.46,110.34,110.35,23382.0,102.5233,102.5883,102.4769,102.4862,23382.0
2021-06-16 11:55:00,110.36,110.45,110.36,110.45,17659.0,102.4955,102.579,102.4955,102.579,17659.0
2021-06-16 12:00:00,110.45,110.49,110.39,110.42,52598.0,102.579,102.6162,102.5233,102.5512,52598.0
2021-06-16 12:05:00,110.42,110.53,110.36,110.45,406159.0,102.5512,102.6533,102.4955,102.579,406159.0
2021-06-16 12:10:00,110.46,110.69,110.45,110.57,64693.0,102.5883,102.8019,102.579,102.6905,64693.0
2021-06-16 12:15:00,110.57,110.57,110.35,110.38,88783.0,102.6905,102.6905,102.4862,102.514,88783.0
2021-06-16 12:20:00,110.38,110.54,110.37,110.47,77992.0,102.514,102.6626,102.5047,102.5976,77992.0
2021-06-16 12:25:00,110.47,110.48,110.38,110.44,32424.0,102.5976,102.6069,102.514,102.5698,32424.0
2021-06-16 12:30:00,110.44,110.44,110.32,110.36,28050.0,102.5698,102.5698,102.4583,102.4955,28050.0
2021-06-16 12:35:00,110.35,110.38,110.22,110.27,34007.0,102.4862,102.514,102.3654,102.4119,34007.0
2021-06-16 12:40:00,110.27,110.38,110.27,110.34,24968.0,102.4119,102.514,102.4119,102.4769,24968.0
2021-06-16 12:45:00,110.35,110.4,110.31,110.34,22040.0,102.4862,102.5326,102.449,102.4769,22040.0
2021-06-16 12:50:00,110.38,110.49,110.35,110.49,23815.0,102.514,102.6162,102.4862,102.6162,23815.0
2021-06-16 12:55:00,110.48,110.56,110.47,110.5,23741.0,102.6069,102.6812,102.5976,102.6255,23741.0
2021-06-16 13:00:00,110.49,110.58,110.49,110.51,23772.0,102.6162,102.6998,102.6162,102.6348,23772.0
2021-06-16 13:05:00,110.51,110.58,110.48,110.57,26955.0,102.6348,102.6998,102.6069,102.6905,26955.0
2021-06-16 13:10:00,110.58,110.68,110.57,110.67,25857.0,102.6998,102.7927,102.6905,102.7834,25857.0
2021-06-16 13:15:00,110.67,110.67,110.52,110.56,17724.0,102.7834,102.7834,102.6441,102.6812,17724.0
2021-06-16 13:20:00,110.56,110.6,110.51,110.53,21000.0,102.6812,102.7184,102.6348,102.6533,21000.0
2021-06-16 13:25:00,110.52,110.59,110.46,110.51,78524.0,102.6441,102.7091,102.5883,102.6348,78524.0
2021-06-16 13:30:00,110.53,110.66,110.53,110.58,48407.0,102.6533,102.7741,102.6533,102.6998,48407.0
2021-06-16 13:35:00,110.59,110.69,110.57,110.67,27013.0,102.7091,102.8019,102.6905,102.7834,27013.0
2021-06-16 13:40:00,110.69,110.72,110.63,110.67,28026.0,102.8019,102.8298,102.7462,102.7834,28026.0
2021-06-16 13:45:00,110.66,110.73,110.65,110.7,26462.0,102.7741,102.8391,102.7648,102.8112,26462.0
2021-06-16 13:50:00,110.7,110.8,110.59,110.8,43761.0,102.8112,102.9041,102.7091,102.9041,43761.0
2021-06-16 13:55:00,110.81,110.83,110.72,110.75,29099.0,102.9134,102.932,102.8298,102.8577,29099.0
2021-06-16 14:00:00,110.7,110.7,109.85,109.9,95038.0,102.8112,102.8112,102.0218,102.0682,95038.0
2021-06-16 14:05:00,109.92,110.28,109.88,110.15,64902.0,102.0868,102.4212,102.0497,102.3004,64902.0
2021-06-16 14:10:00,110.13,110.16,110.0,110.16,35181.0,102.2818,102.3097,102.1611,102.3097,35181.0
2021-06-16 14:15:00,110.15,110.19,109.98,110.07,61619.0,102.3004,102.3376,102.1425,102.2261,61619.0
2021-06-16 14:20:00,110.11,110.15,110.02,110.08,45633.0,102.2633,102.3004,102.1797,102.2354,45633.0
2021-06-16 14:25:00,110.09,110.34,110.09,110.26,47142.0,102.2447,102.4769,102.2447,102.4026,47142.0
2021-06-16 14:30:00,110.25,110.31,110.14,110.22,43187.0,102.3933,102.449,102.2911,102.3654,43187.0
2021-06-16 14:35:00,110.24,110.44,110.14,110.28,49012.0,102.384,102.5698,102.2911,102.4212,49012.0
2021-06-16 14:40:00,110.28,110.3,110.17,110.17,47389.0,102.4212,102.4397,102.319,102.319,47389.0
2021-06-16 14:45:00,110.16,110.37,110.15,110.25,32278.0,102.3097,102.5047,102.3004,102.3933,32278.0
2021-06-16 14:50:00,110.24,110.49,110.22,110.47,29491.0,102.384,102.6162,102.3654,102.5976,29491.0
2021-06-16 14:55:00,110.48,110.61,110.41,110.57,26030.0,102.6069,102.7276,102.5419,102.6905,26030.0
2021-06-16 15:00:00,110.56,110.65,110.49,110.64,39798.0,102.6812,102.7648,102.6162,102.7555,39798.0
2021-06-16 15:05:00,110.64,110.73,110.62,110.68,36885.0,102.7555,102.8391,102.7369,102.7927,36885.0
2021-06-16 15:10:00,110.69,110.76,110.65,110.7,26092.0,102.8019,102.867,102.7648,102.8112,26092.0
2021-06-16 15:15:00,110.71,110.71,110.56,110.61,36583.0,102.8205,102.8205,102.6812,102.7276,36583.0
2021-06-16 15:20:00,110.61,110.66,110.56,110.61,34911.0,102.7276,102.7741,102.6812,102.7276,34911.0
2021-06-16 15:25:00,110.62,110.66,110.49,110.52,49284.0,102.7369,102.7741,102.6162,102.6441,49284.0
2021-06-16 15:30:00,110.54,110.59,110.43,110.49,39159.0,102.6626,102.7091,102.5605,102.6162,39159.0
2021-06-16 15:35:00,110.48,110.49,110.41,110.49,47595.0,102.6069,102.6162,102.5419,102.6162,47595.0
2021-06-16 15:40:00,110.48,110.61,110.4,110.42,42609.0,102.6069,102.7276,102.5326,102.5512,42609.0
2021-06-16 15:45:00,110.42,110.45,110.19,110.25,71697.0,102.5512,102.579,102.3376,102.3933,71697.0
2021-06-16 15:50:00,110.25,110.25,110.15,110.2,88761.0,102.3933,102.3933,102.3004,102.3469,88761.0
2021-06-16 15:55:00,110.18,110.2,110.03,110.05,268357.0,102.3283,102.3469,102.189,102.2075,268357.0
2021-06-17 09:30:00,109.75,110.19,109.73,109.9,99367.0,101.9289,102.3376,101.9104,102.0682,99367.0
2021-06-17 09:35:00,109.91,110.48,109.9,110.29,36069.0,102.0775,102.6069,102.0682,102.4304,36069.0
2021-06-17 09:40:00,110.31,110.36,110.15,110.2,22784.0,102.449,102.4955,102.3004,102.3469,22784.0
2021-06-17 09:45:00,110.18,110.57,110.17,110.57,24252.0,102.3283,102.6905,102.319,102.6905,24252.0
2021-06-17 09:50:00,110.56,110.73,110.5,110.73,14361.0,102.6812,102.8391,102.6255,102.8391,14361.0
2021-06-17 09:55:00,110.76,110.78,110.53,110.68,27574.0,102.867,102.8855,102.6533,102.7927,27574.0
2021-06-17 10:00:00,110.7,110.79,110.66,110.72,122200.0,102.8112,102.8948,102.7741,102.8298,122200.0
2021-06-17 10:05:00,110.74,110.8,110.6,110.72,63031.0,102.8484,102.9041,102.7184,102.8298,63031.0
2021-06-17 10:10:00,110.7,110.81,110.64,110.81,42327.0,102.8112,102.9134,102.7555,102.9134,42327.0
2021-06-17 10:15:00,110.8,110.92,110.67,110.92,47057.0,102.9041,103.0156,102.7834,103.0156,47057.0
2021-06-17 10:20:00,110.92,110.96,110.85,110.91,23954.0,103.0156,103.0527,102.9505,103.0063,23954.0
2021-06-17 10:25:00,110.92,111.16,110.91,110.92,55378.0,103.0156,103.2384,103.0063,103.0156,55378.0
2021-06-17 10:30:00,110.93,111.11,110.92,111.07,69006.0,103.0248,103.192,103.0156,103.1549,69006.0
2021-06-17 10:35:00,111.07,111.23,111.03,111.14,54244.0,103.1549,103.3035,103.1177,103.2199,54244.0
2021-06-17 10:40:00,111.14,111.17,110.99,111.07,37192.0,103.2199,103.2477,103.0806,103.1549,37192.0
2021-06-17 10:45:00,111.08,111.26,111.05,111.15,36357.0,103.1641,103.3313,103.1363,103.2292,36357.0
2021-06-17 10:50:00,111.14,111.3,111.13,111.2,56187.0,103.2199,103.3685,103.2106,103.2756,56187.0
2021-06-17 10:55:00,111.21,111.34,111.2,111.33,16925.0,103.2849,103.4056,103.2756,103.3963,16925.0
2021-06-17 11:00:00,111.34,111.35,111.23,111.29,31578.0,103.4056,103.4149,103.3035,103.3592,31578.0
2021-06-17 11:05:00,111.29,111.41,111.28,111.39,23980.0,103.3592,103.4706,103.3499,103.4521,23980.0
2021-06-17 11:10:00,111.39,111.44,111.33,111.44,30465.0,103.4521,103.4985,103.3963,103.4985,30465.0
2021-06-17 11:15:00,111.44,111.57,111.4,111.57,536100.0,103.4985,103.6192,103.4613,103.6192,536100.0
2021-06-17 11:20:00,111.58,111.72,111.58,111.64,41743.0,103.6285,103.7585,103.6285,103.6842,41743.0
2021-06-17 11:25:00,111.65,111.79,111.63,111.7,17669.0,103.6935,103.8236,103.675,103.74,17669.0
2021-06-17 11:30:00,111.71,111.91,111.66,111.91,23900.0,103.7493,103.935,103.7028,103.935,23900.0
2021-06-17 11:35:00,111.93,111.93,111.74,111.74,63296.0,103.9536,103.9536,103.7771,103.7771,63296.0
2021-06-17 11:40:00,111.75,111.86,111.71,111.85,22425.0,103.7864,103.8886,103.7493,103.8793,22425.0
2021-06-17 11:45:00,111.86,111.89,111.81,111.89,28154.0,103.8886,103.9164,103.8421,103.9164,28154.0
2021-06-17 11:50:00,111.9,111.97,111.89,111.96,22254.0,103.9257,103.9907,103.9164,103.9814,22254.0
2021-06-17 11:55:00,111.97,111.98,111.84,111.84,42621.0,103.9907,104.0,103.87,103.87,42621.0
2021-06-17 12:00:00,111.84,111.86,111.74,111.86,21362.0,103.87,103.8886,103.7771,103.8886,21362.0
2021-06-17 12:05:00,111.86,111.86,111.69,111.72,17652.0,103.8886,103.8886,103.7307,103.7585,17652.0
2021-06-17 12:10:00,111.72,111.83,111.65,111.81,26864.0,103.7585,103.8607,103.6935,103.8421,26864.0
2021-06-17 12:15:00,111.81,111.82,111.7,111.71,50992.0,103.8421,103.8514,103.74,103.7493,50992.0
2021-06-17 12:20:00,111.71,111.75,111.6,111.66,66860.0,103.7493,103.7864,103.6471,103.7028,66860.0
2021-06-17 12:25:00,111.67,111.78,111.64,111.64,33532.0,103.7121,103.8143,103.6842,103.6842,33532.0
2021-06-17 12:30:00,111.61,111.62,111.52,111.57,52082.0,103.6564,103.6657,103.5728,103.6192,52082.0
2021-06-17 12:35:00,111.56,111.66,111.54,111.66,36208.0,103.6099,103.7028,103.5914,103.7028,36208.0
2021-06-17 12:40:00,111.67,111.76,111.63,111.66,32601.0,103.7121,103.7957,103.675,103.7028,32601.0
2021-06-17 12:45:00,111.65,111.69,111.55,111.55,46849.0,103.6935,103.7307,103.6007,103.6007,46849.0
2021-06-17 12:50:00,111.56,111.71,111.53,111.69,36211.0,103.6099,103.7493,103.5821,103.7307,36211.0
2021-06-17 12:55:00,111.68,111.8,111.66,111.76,29452.0,103.7214,103.8328,103.7028,103.7957,29452.0
2021-06-17 13:00:00,111.76,111.9,111.75,111.86,21010.0,103.7957,103.9257,103.7864,103.8886,21010.0
2021-06-17 13:05:00,111.87,111.98,111.87,111.89,22252.0,103.8979,104.0,103.8979,103.9164,22252.0
2021-06-17 13:10:00,111.9,111.91,111.84,111.84,14750.0,103.9257,103.935,103.87,103.87,14750.0
2021-06-17 13:15:00,111.86,111.87,111.78,111.79,18764.0,103.8886,103.8979,103.8143,103.8236,18764.0
2021-06-17 13:20:00,111.8,111.87,111.77,111.8,29462.0,103.8328,103.8979,103.805,103.8328,29462.0
2021-06-17 13:25:00,111.8,111.82,111.74,111.82,15837.0,103.8328,103.8514,103.7771,103.8514,15837.0
2021-06-17 13:30:00,111.82,111.9,111.79,111.9,21305.0,103.8514,103.9257,103.8236,103.9257,21305.0
2021-06-17 13:35:00,111.9,111.95,111.87,111.9,29382.0,103.9257,103.9721,103.8979,103.9257,29382.0
2021-06-17 13:40:00,111.89,111.91,111.84,111.86,18966.0,103.9164,103.935,103.87,103.8886,18966.0
2021-06-17 13:45:00,111.86,111.86,111.8,111.82,15391.0,103.8886,103.8886,103.8328,103.8514,15391.0
2021-06-17 13:50:00,111.82,111.85,111.72,111.73,19751.0,103.8514,103.8793,103.7585,103.7678,19751.0
2021-06-17 13:55:00,111.73,111.78,111.69,111.76,17644.0,103.7678,103.8143,103.7307,103.7957,17644.0
2021-06-17 14:00:00,111.76,111.82,111.74,111.79,19165.0,103.7957,103.8514,103.7771,103.8236,19165.0
2021-06-17 14:05:00,111.78,111.82,111.67,111.74,24713.0,103.8143,103.8514,103.7121,103.7771,24713.0
2021-06-17 14:10:00,111.74,111.81,111.73,111.76,22651.0,103.7771,103.8421,103.7678,103.7957,22651.0
2021-06-17 14:15:00,111.77,111.79,111.66,111.73,18411.0,103.805,103.8236,103.7028,103.7678,18411.0
2021-06-17 14:20:00,111.75,111.75,111.59,111.63,18983.0,103.7864,103.7864,103.6378,103.675,18983.0
2021-06-17 14:25:00,111.62,111.75,111.6,111.71,26604.0,103.6657,103.7864,103.6471,103.7493,26604.0
2021-06-17 14:30:00,111.72,111.73,111.64,111.73,23904.0,103.7585,103.7678,103.6842,103.7678,23904.0
2021-06-17 14:35:00,111.73,111.73,111.67,111.73,20058.0,103.7678,103.7678,103.7121,103.7678,20058.0
2021-06-17 14:40:00,111.73,111.8,111.69,111.77,25173.0,103.7678,103.8328,103.7307,103.805,25173.0
2021-06-17 14:45:00,111.8,111.81,111.7,111.72,23969.0,103.8328,103.8421,103.74,103.7585,23969.0
2021-06-17 14:50:00,111.73,111.73,111.67,111.72,18900.0,103.7678,103.7678,103.7121,103.7585,18900.0
2021-06-17 14:55:00,111.72,111.75,111.63,111.63,19715.0,103.7585,103.7864,103.675,103.675,19715.0
2021-06-17 15:00:00,111.63,111.75,111.63,111.73,25212.0,103.675,103.7864,103.675,103.7678,25212.0
2021-06-17 15:05:00,111.74,111.76,111.7,111.76,23659.0,103.7771,103.7957,103.74,103.7957,23659.0
2021-06-17 15:10:00,111.76,111.87,111.75,111.87,31718.0,103.7957,103.8979,103.7864,103.8979,31718.0
2021-06-17 15:15:00,111.87,111.88,111.81,111.86,34941.0,103.8979,103.9071,103.8421,103.8886,34941.0
2021-06-17 15:20:00,111.87,111.92,111.82,111.9,54600.0,103.8979,103.9443,103.8514,103.9257,54600.0
2021-06-17 15:25:00,111.9,111.93,111.83,111.89,46572.0,103.9257,103.9536,103.8607,103.9164,46572.0
2021-06-17 15:30:00,111.88,111.88,111.79,111.87,45405.0,103.9071,103.9071,103.8236,103.8979,45405.0
2021-06-17 15:35:00,111.87,111.91,111.75,111.88,56051.0,103.8979,103.935,103.7864,103.9071,56051.0
2021-06-17 15:40:00,111.87,111.94,111.83,111.89,57511.0,103.8979,103.9629,103.8607,103.9164,57511.0
2021-06-17 15:45:00,111.89,111.99,111.86,111.92,65593.0,103.9164,104.0093,103.8886,103.9443,65593.0
2021-06-17 15:50:00,111.91,111.96,111.83,111.89,111045.0,103.935,103.9814,103.8607,103.9164,111045.0
2021-06-17 15:55:00,111.88,111.88,111.59,111.64,352981.0,103.9071,103.9071,103.6378,103.6842,352981.0
2021-06-18 09:30:00,110.0,110.77,110.0,110.55,1214800.0,102.1611,102.8762,102.1611,102.6719,1214800.0
2021-06-18 09:35:00,110.51,110.64,110.21,110.54,54236.0,102.6348,102.7555,102.3561,102.6626,54236.0
2021-06-18 09:40:00,110.52,110.79,110.28,110.67,45761.0,102.6441,102.8948,102.4212,102.7834,45761.0
2021-06-18 09:45:00,110.69,110.85,110.65,110.79,30483.0,102.8019,102.9505,102.7648,102.8948,30483.0
2021-06-18 09:50:00,110.81,110.83,110.58,110.66,77738.0,102.9134,102.932,102.6998,102.7741,77738.0
2021-06-18 09:55:00,110.67,111.05,110.66,110.83,57184.0,102.7834,103.1363,102.7741,102.932,57184.0
2021-06-18 10:00:00,110.86,110.86,110.56,110.68,41104.0,102.9598,102.9598,102.6812,102.7927,41104.0
2021-06-18 10:05:00,110.66,110.96,110.66,110.85,53765.0,102.7741,103.0527,102.7741,102.9505,53765.0
2021-06-18 10:10:00,110.84,110.89,110.65,110.83,42702.0,102.9413,102.9877,102.7648,102.932,42702.0
2021-06-18 10:15:00,110.86,110.86,110.44,110.44,54967.0,102.9598,102.9598,102.5698,102.5698,54967.0
2021-06-18 10:20:00,110.46,110.64,110.44,110.56,37859.0,102.5883,102.7555,102.5698,102.6812,37859.0
2021-06-18 10:25:00,110.55,110.79,110.48,110.73,50585.0,102.6719,102.8948,102.6069,102.8391,50585.0
2021-06-18 10:30:00,110.72,110.73,110.54,110.6,51942.0,102.8298,102.8391,102.6626,102.7184,51942.0
2021-06-18 10:35:00,110.61,110.89,110.57,110.78,22859.0,102.7276,102.9877,102.6905,102.8855,22859.0
2021-06-18 10:40:00,110.79,111.0,110.77,110.91,26683.0,102.8948,103.0898,102.8762,103.0063,26683.0
2021-06-18 10:45:00,110.93,110.99,110.87,110.92,49503.0,103.0248,103.0806,102.9691,103.0156,49503.0
2021-06-18 10:50:00,110.93,110.93,110.75,110.8,34181.0,103.0248,103.0248,102.8577,102.9041,34181.0
2021-06-18 10:55:00,110.79,110.83,110.62,110.63,24506.0,102.8948,102.932,102.7369,102.7462,24506.0
2021-06-18 11:00:00,110.63,110.71,110.56,110.61,29650.0,102.7462,102.8205,102.6812,102.7276,29650.0
2021-06-18 11:05:00,110.61,110.63,110.54,110.61,26551.0,102.7276,102.7462,102.6626,102.7276,26551.0
2021-06-18 11:10:00,110.61,110.64,110.4,110.44,52043.0,102.7276,102.7555,102.5326,102.5698,52043.0
2021-06-18 11:15:00,110.41,110.57,110.39,110.55,27960.0,102.5419,102.6905,102.5233,102.6719,27960.0
2021-06-18 11:20:00,110.56,110.56,110.4,110.47,24272.0,102.6812,102.6812,102.5326,102.5976,24272.0
2021-06-18 11:25:00,110.47,110.54,110.42,110.54,17608.0,102.5976,102.6626,102.5512,102.6626,17608.0
2021-06-18 11:30:00,110.54,110.78,110.52,110.7,22861.0,102.6626,102.8855,102.6441,102.8112,22861.0
2021-06-18 11:35:00,110.7,110.97,110.66,110.93,32000.0,102.8112,103.062,102.7741,103.0248,32000.0
2021-06-18 11:40:00,110.92,110.92,110.77,110.78,14406.0,103.0156,103.0156,102.8762,102.8855,14406.0
2021-06-18 11:45:00,110.77,110.87,110.75,110.87,21010.0,102.8762,102.9691,102.8577,102.9691,21010.0
2021-06-18 11:50:00,110.87,110.92,110.84,110.84,18650.0,102.9691,103.0156,102.9413,102.9413,18650.0
2021-06-18 11:55:00,110.84,110.98,110.84,110.93,25399.0,102.9413,103.0713,102.9413,103.0248,25399.0
2021-06-18 12:00:00,110.92,111.01,110.91,110.99,23149.0,103.0156,103.0991,103.0063,103.0806,23149.0
2021-06-18 12:05:00,110.99,111.23,110.95,111.23,31497.0,103.0806,103.3035,103.0434,103.3035,31497.0
2021-06-18 12:10:00,111.25,111.35,111.14,111.33,54931.0,103.322,103.4149,103.2199,103.3963,54931.0
2021-06-18 12:15:00,111.33,111.33,111.12,111.15,31543.0,103.3963,103.3963,103.2013,103.2292,31543.0
2021-06-18 12:20:00,111.17,111.17,111.06,111.08,24822.0,103.2477,103.2477,103.1456,103.1641,24822.0
2021-06-18 12:25:00,111.09,111.09,110.94,111.0,23734.0,103.1734,103.1734,103.0341,103.0898,23734.0
2021-06-18 12:30:00,111.0,111.09,110.98,111.05,26819.0,103.0898,103.1734,103.0713,103.1363,26819.0
2021-06-18 12:35:00,111.06,111.11,111.0,111.0,16726.0,103.1456,103.192,103.0898,103.0898,16726.0
2021-06-18 12:40:00,111.01,111.05,110.97,110.98,24927.0,103.0991,103.1363,103.062,103.0713,24927.0
2021-06-18 12:45:00,110.98,110.98,110.83,110.89,21349.0,103.0713,103.0713,102.932,102.9877,21349.0
2021-06-18 12:50:00,110.91,111.03,110.87,110.99,27543.0,103.0063,103.1177,102.9691,103.0806,27543.0
2021-06-18 12:55:00,110.98,111.12,110.92,111.12,24101.0,103.0713,103.2013,103.0156,103.2013,24101.0
2021-06-18 13:00:00,111.13,111.22,111.09,111.21,29028.0,103.2106,103.2942,103.1734,103.2849,29028.0
2021-06-18 13:05:00,111.2,111.31,111.18,111.26,18335.0,103.2756,103.3778,103.257,103.3313,18335.0
2021-06-18 13:10:00,111.26,111.31,111.24,111.29,16520.0,103.3313,103.3778,103.3127,103.3592,16520.0
2021-06-18 13:15:00,111.29,111.29,111.12,111.18,22037.0,103.3592,103.3592,103.2013,103.257,22037.0
2021-06-18 13:20:00,111.17,111.2,111.11,111.14,17064.0,103.2477,103.2756,103.192,103.2199,17064.0
2021-06-18 13:25:00,111.14,111.14,111.05,111.06,30979.0,103.2199,103.2199,103.1363,103.1456,30979.0
2021-06-18 13:30:00,111.05,111.07,110.93,111.0,27722.0,103.1363,103.1549,103.0248,103.0898,27722.0
2021-06-18 13:35:00,111.02,111.03,110.83,110.83,38185.0,103.1084,103.1177,102.932,102.932,38185.0
2021-06-18 13:40:00,110.83,110.83,110.71,110.75,24178.0,102.932,102.932,102.8205,102.8577,24178.0
2021-06-18 13:45:00,110.76,110.79,110.73,110.74,17976.0,102.867,102.8948,102.8391,102.8484,17976.0
2021-06-18 13:50:00,110.73,110.79,110.7,110.78,31415.0,102.8391,102.8948,102.8112,102.8855,31415.0
2021-06-18 13:55:00,110.78,110.81,110.73,110.8,22903.0,102.8855,102.9134,102.8391,102.9041,22903.0
2021-06-18 14:00:00,110.8,110.8,110.69,110.7,30741.0,102.9041,102.9041,102.8019,102.8112,30741.0
2021-06-18 14:05:00,110.69,110.73,110.65,110.73,12099.0,102.8019,102.8391,102.7648,102.8391,12099.0
2021-06-18 14:10:00,110.74,110.76,110.66,110.75,17362.0,102.8484,102.867,102.7741,102.8577,17362.0
2021-06-18 14:15:00,110.75,110.78,110.72,110.76,26183.0,102.8577,102.8855,102.8298,102.867,26183.0
2021-06-18 14:20:00,110.75,110.76,110.68,110.75,27525.0,102.8577,102.867,102.7927,102.8577,27525.0
2021-06-18 14:25:00,110.77,110.83,110.74,110.81,16996.0,102.8762,102.932,102.8484,102.9134,16996.0
2021-06-18 14:30:00,110.8,110.84,110.77,110.81,18715.0,102.9041,102.9413,102.8762,102.9134,18715.0
2021-06-18 14:35:00,110.81,110.81,110.69,110.79,27656.0,102.9134,102.9134,102.8019,102.8948,27656.0
2021-06-18 14:40:00,110.8,110.84,110.74,110.76,21275.0,102.9041,102.9413,102.8484,102.867,21275.0
2021-06-18 14:45:00,110.77,110.87,110.76,110.86,18241.0,102.8762,102.9691,102.867,102.9598,18241.0
2021-06-18 14:50:00,110.86,110.92,110.84,110.87,22410.0,102.9598,103.0156,102.9413,102.9691,22410.0
2021-06-18 14:55:00,110.87,110.88,110.75,110.8,31665.0,102.9691,102.9784,102.8577,102.9041,31665.0
2021-06-18 15:00:00,110.8,110.89,110.76,110.78,34257.0,102.9041,102.9877,102.867,102.8855,34257.0
2021-06-18 15:05:00,110.77,110.83,110.74,110.81,24853.0,102.8762,102.932,102.8484,102.9134,24853.0
2021-06-18 15:10:00,110.8,110.93,110.78,110.88,40880.0,102.9041,103.0248,102.8855,102.9784,40880.0
2021-06-18 15:15:00,110.88,110.92,110.84,110.9,37472.0,102.9784,103.0156,102.9413,102.997,37472.0
2021-06-18 15:20:00,110.89,110.9,110.8,110.86,66060.0,102.9877,102.997,102.9041,102.9598,66060.0
2021-06-18 15:25:00,110.85,110.9,110.82,110.84,70256.0,102.9505,102.997,102.9227,102.9413,70256.0
2021-06-18 15:30:00,110.84,110.86,110.71,110.76,72537.0,102.9413,102.9598,102.8205,102.867,72537.0
2021-06-18 15:35:00,110.75,110.85,110.7,110.83,83383.0,102.8577,102.9505,102.8112,102.932,83383.0
2021-06-18 15:40:00,110.83,110.93,110.79,110.83,112850.0,102.932,103.0248,102.8948,102.932,112850.0
2021-06-18 15:45:00,110.84,110.86,110.64,110.65,137479.0,102.9413,102.9598,102.7555,102.7648,137479.0
2021-06-18 15:50:00,110.65,110.75,110.48,110.68,152156.0,102.7648,102.8577,102.6069,102.7927,152156.0
2021-06-18 15:55:00,110.67,110.67,110.26,110.32,326343.0,102.7834,102.7834,102.4026,102.4583,326343.0
2021-06-21 09:30:00,110.25,110.67,109.87,110.23,132988.0,102.3933,102.7834,102.0404,102.3747,132988.0
2021-06-21 09:35:00,110.26,110.32,109.83,109.92,45145.0,102.4026,102.4583,102.0032,102.0868,45145.0
2021-06-21 09:40:00,109.92,110.35,109.73,110.34,43204.0,102.0868,102.4862,101.9104,102.4769,43204.0
2021-06-21 09:45:00,110.35,110.39,110.14,110.34,54991.0,102.4862,102.5233,102.2911,102.4769,54991.0
2021-06-21 09:50:00,110.33,110.52,110.24,110.47,23738.0,102.4676,102.6441,102.384,102.5976,23738.0
2021-06-21 09:55:00,110.49,110.89,110.49,110.88,26765.0,102.6162,102.9877,102.6162,102.9784,26765.0
2021-06-21 10:00:00,110.88,111.17,110.79,111.12,66713.0,102.9784,103.2477,102.8948,103.2013,66713.0
2021-06-21 10:05:00,111.11,111.46,111.1,111.38,121446.0,103.192,103.5171,103.1827,103.4428,121446.0
2021-06-21 10:10:00,111.37,111.38,111.13,111.29,32285.0,103.4335,103.4428,103.2106,103.3592,32285.0
2021-06-21 10:15:00,111.28,111.35,111.2,111.31,29443.0,103.3499,103.4149,103.2756,103.3778,29443.0
2021-06-21 10:20:00,111.3,111.4,111.24,111.31,28872.0,103.3685,103.4613,103.3127,103.3778,28872.0
2021-06-21 10:25:00,111.29,111.44,111.27,111.44,28457.0,103.3592,103.4985,103.3406,103.4985,28457.0
2021-06-21 10:30:00,111.45,111.65,111.45,111.61,32808.0,103.5078,103.6935,103.5078,103.6564,32808.0
2021-06-21 10:35:00,111.58,111.71,111.53,111.61,44798.0,103.6285,103.7493,103.5821,103.6564,44798.0
2021-06-21 10:40:00,111.61,111.67,111.54,111.67,30365.0,103.6564,103.7121,103.5914,103.7121,30365.0
2021-06-21 10:45:00,111.69,111.84,111.68,111.84,41833.0,103.7307,103.87,103.7214,103.87,41833.0
2021-06-21 10:50:00,111.88,112.04,111.85,111.94,97972.0,103.9071,104.0557,103.8793,103.9629,97972.0
2021-06-21 10:55:00,111.98,112.0,111.8,111.82,32010.0,104.0,104.0186,103.8328,103.8514,32010.0
2021-06-21 11:00:00,111.84,112.09,111.79,112.08,30155.0,103.87,104.1022,103.8236,104.0929,30155.0
2021-06-21 11:05:00,112.08,112.17,112.05,112.12,35407.0,104.0929,104.1765,104.065,104.13,35407.0
2021-06-21 11:10:00,112.1,112.13,111.86,111.9,32934.0,104.1115,104.1393,103.8886,103.9257,32934.0
2021-06-21 11:15:00,111.92,112.0,111.88,111.92,31111.0,103.9443,104.0186,103.9071,103.9443,31111.0
2021-06-21 11:20:00,111.92,111.92,111.74,111.77,39931.0,103.9443,103.9443,103.7771,103.805,39931.0
2021-06-21 11:25:00,111.76,111.84,111.69,111.76,24421.0,103.7957,103.87,103.7307,103.7957,24421.0
2021-06-21 11:30:00,111.76,111.85,111.72,111.72,28812.0,103.7957,103.8793,103.7585,103.7585,28812.0
2021-06-21 11:35:00,111.72,111.79,111.67,111.71,59875.0,103.7585,103.8236,103.7121,103.7493,59875.0
2021-06-21 11:40:00,111.71,111.76,111.6,111.74,36736.0,103.7493,103.7957,103.6471,103.7771,36736.0
2021-06-21 11:45:00,111.74,111.78,111.67,111.78,34067.0,103.7771,103.8143,103.7121,103.8143,34067.0
2021-06-21 11:50:00,111.77,111.78,111.63,111.69,30645.0,103.805,103.8143,103.675,103.7307,30645.0
2021-06-21 11:55:00,111.69,111.77,111.64,111.71,23999.0,103.7307,103.805,103.6842,103.7493,23999.0
2021-06-21 12:00:00,111.72,111.75,111.66,111.74,18484.0,103.7585,103.7864,103.7028,103.7771,18484.0
2021-06-21 12:05:00,111.74,111.78,111.7,111.73,31966.0,103.7771,103.8143,103.74,103.7678,31966.0
2021-06-21 12:10:00,111.72,111.76,111.63,111.73,30906.0,103.7585,103.7957,103.675,103.7678,30906.0
2021-06-21 12:15:00,111.74,111.75,111.69,111.71,13373.0,103.7771,103.7864,103.7307,103.7493,13373.0
2021-06-21 12:20:00,111.69,111.69,111.63,111.67,13726.0,103.7307,103.7307,103.675,103.7121,13726.0
2021-06-21 12:25:00,111.67,111.71,111.65,111.67,20448.0,103.7121,103.7493,103.6935,103.7121,20448.0
2021-06-21 12:30:00,111.69,111.75,111.68,111.73,24635.0,103.7307,103.7864,103.7214,103.7678,24635.0
2021-06-21 12:35:00,111.73,111.81,111.71,111.72,23037.0,103.7678,103.8421,103.7493,103.7585,23037.0
2021-06-21 12:40:00,111.75,111.77,111.67,111.71,17318.0,103.7864,103.805,103.7121,103.7493,17318.0
2021-06-21 12:45:00,111.73,111.78,111.7,111.72,19544.0,103.7678,103.8143,103.74,103.7585,19544.0
2021-06-21 12:50:00,111.72,111.75,111.71,111.73,8735.0,103.7585,103.7864,103.7493,103.7678,8735.0
2021-06-21 12:55:00,111.73,111.76,111.71,111.72,17355.0,103.7678,103.7957,103.7493,103.7585,17355.0
2021-06-21 13:00:00,111.73,111.74,111.64,111.64,20301.0,103.7678,103.7771,103.6842,103.6842,20301.0
2021-06-21 13:05:00,111.63,111.65,111.51,111.64,41086.0,103.675,103.6935,103.5635,103.6842,41086.0
2021-06-21 13:10:00,111.64,111.7,111.61,111.66,17963.0,103.6842,103.74,103.6564,103.7028,17963.0
2021-06-21 13:15:00,111.63,111.66,111.54,111.58,22386.0,103.675,103.7028,103.5914,103.6285,22386.0
2021-06-21 13:20:00,111.58,111.62,111.55,111.62,20630.0,103.6285,103.6657,103.6007,103.6657,20630.0
2021-06-21 13:25:00,111.63,111.69,111.61,111.68,17242.0,103.675,103.7307,103.6564,103.7214,17242.0
2021-06-21 13:30:00,111.69,111.81,111.68,111.78,17912.0,103.7307,103.8421,103.7214,103.8143,17912.0
2021-06-21 13:35:00,111.78,111.79,111.73,111.75,31537.0,103.8143,103.8236,103.7678,103.7864,31537.0
2021-06-21 13:40:00,111.73,111.88,111.73,111.88,32455.0,103.7678,103.9071,103.7678,103.9071,32455.0
2021-06-21 13:45:00,111.87,111.88,111.75,111.8,31256.0,103.8979,103.9071,103.7864,103.8328,31256.0
2021-06-21 13:50:00,111.79,111.83,111.77,111.8,16357.0,103.8236,103.8607,103.805,103.8328,16357.0
2021-06-21 13:55:00,111.81,111.81,111.67,111.74,40557.0,103.8421,103.8421,103.7121,103.7771,40557.0
2021-06-21 14:00:00,111.74,111.74,111.68,111.68,18707.0,103.7771,103.7771,103.7214,103.7214,18707.0
2021-06-21 14:05:00,111.7,111.75,111.67,111.75,21872.0,103.74,103.7864,103.7121,103.7864,21872.0
2021-06-21 14:10:00,111.75,111.76,111.7,111.72,13613.0,103.7864,103.7957,103.74,103.7585,13613.0
2021-06-21 14:15:00,111.73,111.8,111.7,111.7,16195.0,103.7678,103.8328,103.74,103.74,16195.0
2021-06-21 14:20:00,111.7,111.71,111.62,111.64,14270.0,103.74,103.7493,103.6657,103.6842,14270.0
2021-06-21 14:25:00,111.64,111.64,111.59,111.6,14726.0,103.6842,103.6842,103.6378,103.6471,14726.0
2021-06-21 14:30:00,111.59,111.71,111.59,111.68,21576.0,103.6378,103.7493,103.6378,103.7214,21576.0
2021-06-21 14:35:00,111.69,111.74,111.66,111.71,14200.0,103.7307,103.7771,103.7028,103.7493,14200.0
2021-06-21 14:40:00,111.72,111.76,111.71,111.75,17867.0,103.7585,103.7957,103.7493,103.7864,17867.0
2021-06-21 14:45:00,111.75,111.75,111.68,111.68,15093.0,103.7864,103.7864,103.7214,103.7214,15093.0
2021-06-21 14:50:00,111.68,111.71,111.63,111.69,20213.0,103.7214,103.7493,103.675,103.7307,20213.0
2021-06-21 14:55:00,111.69,111.75,111.68,111.72,15751.0,103.7307,103.7864,103.7214,103.7585,15751.0
2021-06-21 15:00:00,111.72,111.73,111.68,111.73,21999.0,103.7585,103.7678,103.7214,103.7678,21999.0
2021-06-21 15:05:00,111.74,111.82,111.73,111.77,24187.0,103.7771,103.8514,103.7678,103.805,24187.0
2021-06-21 15:10:00,111.76,111.77,111.64,111.66,32082.0,103.7957,103.805,103.6842,103.7028,32082.0
2021-06-21 15:15:00,111.66,111.72,111.61,111.71,32962.0,103.7028,103.7585,103.6564,103.7493,32962.0
2021-06-21 15:20:00,111.71,111.73,111.67,111.67,19541.0,103.7493,103.7678,103.7121,103.7121,19541.0
2021-06-21 15:25:00,111.68,111.68,111.58,111.61,27784.0,103.7214,103.7214,103.6285,103.6564,27784.0
2021-06-21 15:30:00,111.61,111.62,111.53,111.55,49108.0,103.6564,103.6657,103.5821,103.6007,49108.0
2021-06-21 15:35:00,111.56,111.56,111.46,111.48,32537.0,103.6099,103.6099,103.5171,103.5356,32537.0
2021-06-21 15:40:00,111.49,111.5,111.38,111.45,45029.0,103.5449,103.5542,103.4428,103.5078,45029.0
2021-06-21 15:45:00,111.46,111.46,111.38,111.41,45353.0,103.5171,103.5171,103.4428,103.4706,45353.0
2021-06-21 15:50:00,111.41,111.46,111.31,111.43,75332.0,103.4706,103.5171,103.3778,103.4892,75332.0
2021-06-21 15:55:00,111.44,111.56,111.34,111.43,163738.0,103.4985,103.6099,103.4056,103.4892,163738.0
2021-06-22 09:30:00,111.66,111.8,111.48,111.8,73552.0,103.7028,103.8328,103.5356,103.8328,73552.0
2021-06-22 09:35:00,111.79,111.84,111.45,111.54,36152.0,103.8236,103.87,103.5078,103.5914,36152.0
2021-06-22 09:40:00,111.56,111.61,111.39,111.39,26196.0,103.6099,103.6564,103.4521,103.4521,26196.0
2021-06-22 09:45:00,111.37,111.45,111.31,111.38,27404.0,103.4335,103.5078,103.3778,103.4428,27404.0
2021-06-22 09:50:00,111.41,111.42,111.22,111.38,56357.0,103.4706,103.4799,103.2942,103.4428,56357.0
2021-06-22 09:55:00,111.38,111.52,111.19,111.2,30885.0,103.4428,103.5728,103.2663,103.2756,30885.0
2021-06-22 10:00:00,111.22,111.32,111.15,111.31,29882.0,103.2942,103.387,103.2292,103.3778,29882.0
2021-06-22 10:05:00,111.31,111.58,111.3,111.44,35552.0,103.3778,103.6285,103.3685,103.4985,35552.0
2021-06-22 10:10:00,111.42,111.49,111.3,111.45,21271.0,103.4799,103.5449,103.3685,103.5078,21271.0
2021-06-22 10:15:00,111.45,111.51,111.35,111.37,23823.0,103.5078,103.5635,103.4149,103.4335,23823.0
2021-06-22 10:20:00,111.37,111.39,111.23,111.23,46969.0,103.4335,103.4521,103.3035,103.3035,46969.0
2021-06-22 10:25:00,111.22,111.34,111.13,111.34,32859.0,103.2942,103.4056,103.2106,103.4056,32859.0
2021-06-22 10:30:00,111.33,111.33,111.21,111.25,39971.0,103.3963,103.3963,103.2849,103.322,39971.0
2021-06-22 10:35:00,111.25,111.3,111.13,111.15,48163.0,103.322,103.3685,103.2106,103.2292,48163.0
2021-06-22 10:40:00,111.15,111.16,111.06,111.16,25900.0,103.2292,103.2384,103.1456,103.2384,25900.0
2021-06-22 10:45:00,111.16,111.3,111.14,111.3,31157.0,103.2384,103.3685,103.2199,103.3685,31157.0
2021-06-22 10:50:00,111.31,111.42,111.28,111.36,24950.0,103.3778,103.4799,103.3499,103.4242,24950.0
2021-06-22 10:55:00,111.35,111.48,111.29,111.46,21943.0,103.4149,103.5356,103.3592,103.5171,21943.0
2021-06-22 11:00:00,111.47,111.52,111.32,111.39,26323.0,103.5264,103.5728,103.387,103.4521,26323.0
2021-06-22 11:05:00,111.41,111.45,111.34,111.37,23817.0,103.4706,103.5078,103.4056,103.4335,23817.0
2021-06-22 11:10:00,111.37,111.53,111.36,111.45,28236.0,103.4335,103.5821,103.4242,103.5078,28236.0
2021-06-22 11:15:00,111.47,111.47,111.31,111.31,26286.0,103.5264,103.5264,103.3778,103.3778,26286.0
2021-06-22 11:20:00,111.32,111.35,111.25,111.31,51684.0,103.387,103.4149,103.322,103.3778,51684.0
2021-06-22 11:25:00,111.31,111.57,111.28,111.54,65631.0,103.3778,103.6192,103.3499,103.5914,65631.0
2021-06-22 11:30:00,111.55,111.67,111.55,111.66,19787.0,103.6007,103.7121,103.6007,103.7028,19787.0
2021-06-22 11:35:00,111.65,111.73,111.63,111.69,24543.0,103.6935,103.7678,103.675,103.7307,24543.0
2021-06-22 11:40:00,111.69,111.8,111.65,111.76,19264.0,103.7307,103.8328,103.6935,103.7957,19264.0
2021-06-22 11:45:00,111.77,111.77,111.68,111.73,14373.0,103.805,103.805,103.7214,103.7678,14373.0
2021-06-22 11:50:00,111.73,111.78,111.68,111.73,15455.0,103.7678,103.8143,103.7214,103.7678,15455.0
2021-06-22 11:55:00,111.73,111.77,111.66,111.7,12570.0,103.7678,103.805,103.7028,103.74,12570.0
2021-06-22 12:00:00,111.72,111.73,111.63,111.73,14275.0,103.7585,103.7678,103.675,103.7678,14275.0
2021-06-22 12:05:00,111.73,111.84,111.73,111.84,17928.0,103.7678,103.87,103.7678,103.87,17928.0
2021-06-22 12:10:00,111.84,111.88,111.78,111.8,15172.0,103.87,103.9071,103.8143,103.8328,15172.0
2021-06-22 12:15:00,111.81,111.85,111.78,111.79,16825.0,103.8421,103.8793,103.8143,103.8236,16825.0
2021-06-22 12:20:00,111.79,111.87,111.78,111.8,16225.0,103.8236,103.8979,103.8143,103.8328,16225.0
2021-06-22 12:25:00,111.83,111.92,111.83,111.92,10943.0,103.8607,103.9443,103.8607,103.9443,10943.0
2021-06-22 12:30:00,111.92,111.92,111.81,111.84,9158.0,103.9443,103.9443,103.8421,103.87,9158.0
2021-06-22 12:35:00,111.84,111.92,111.81,111.83,20739.0,103.87,103.9443,103.8421,103.8607,20739.0
2021-06-22 12:40:00,111.82,111.83,111.69,111.76,16960.0,103.8514,103.8607,103.7307,103.7957,16960.0
2021-06-22 12:45:00,111.76,111.77,111.71,111.73,12499.0,103.7957,103.805,103.7493,103.7678,12499.0
2021-06-22 12:50:00,111.74,111.84,111.73,111.81,20277.0,103.7771,103.87,103.7678,103.8421,20277.0
2021-06-22 12:55:00,111.8,111.82,111.7,111.7,38528.0,103.8328,103.8514,103.74,103.74,38528.0
2021-06-22 13:00:00,111.67,111.67,111.62,111.65,9311.0,103.7121,103.7121,103.6657,103.6935,9311.0
2021-06-22 13:05:00,111.65,111.65,111.58,111.63,14143.0,103.6935,103.6935,103.6285,103.675,14143.0
2021-06-22 13:10:00,111.63,111.63,111.53,111.53,17396.0,103.675,103.675,103.5821,103.5821,17396.0
2021-06-22 13:15:00,111.53,111.54,111.49,111.52,11096.0,103.5821,103.5914,103.5449,103.5728,11096.0
2021-06-22 13:20:00,111.51,111.52,111.45,111.49,11083.0,103.5635,103.5728,103.5078,103.5449,11083.0
2021-06-22 13:25:00,111.5,111.56,111.44,111.44,14590.0,103.5542,103.6099,103.4985,103.4985,14590.0
2021-06-22 13:30:00,111.44,111.46,111.37,111.38,34788.0,103.4985,103.5171,103.4335,103.4428,34788.0
2021-06-22 13:35:00,111.38,111.43,111.37,111.42,16564.0,103.4428,103.4892,103.4335,103.4799,16564.0
2021-06-22 13:40:00,111.42,111.42,111.3,111.31,31405.0,103.4799,103.4799,103.3685,103.3778,31405.0
2021-06-22 13:45:00,111.29,111.33,111.22,111.3,153239.0,103.3592,103.3963,103.2942,103.3685,153239.0
2021-06-22 13:50:00,111.29,111.31,111.27,111.28,22694.0,103.3592,103.3778,103.3406,103.3499,22694.0
2021-06-22 13:55:00,111.28,111.28,111.19,111.19,16208.0,103.3499,103.3499,103.2663,103.2663,16208.0
2021-06-22 14:00:00,111.18,111.24,111.18,111.2,20217.0,103.257,103.3127,103.257,103.2756,20217.0
2021-06-22 14:05:00,111.19,111.27,111.18,111.25,18275.0,103.2663,103.3406,103.257,103.322,18275.0
2021-06-22 14:10:00,111.25,111.31,111.25,111.28,18916.0,103.322,103.3778,103.322,103.3499,18916.0
2021-06-22 14:15:00,111.29,111.3,111.26,111.26,15318.0,103.3592,103.3685,103.3313,103.3313,15318.0
2021-06-22 14:20:00,111.25,111.26,111.17,111.19,16118.0,103.322,103.3313,103.2477,103.2663,16118.0
2021-06-22 14:25:00,111.19,111.2,111.12,111.15,18625.0,103.2663,103.2756,103.2013,103.2292,18625.0
2021-06-22 14:30:00,111.15,111.21,111.11,111.21,23330.0,103.2292,103.2849,103.192,103.2849,23330.0
2021-06-22 14:35:00,111.2,111.28,111.15,111.24,22795.0,103.2756,103.3499,103.2292,103.3127,22795.0
2021-06-22 14:40:00,111.25,111.29,111.18,111.18,139447.0,103.322,103.3592,103.257,103.257,139447.0
2021-06-22 14:45:00,111.18,111.21,111.1,111.11,20664.0,103.257,103.2849,103.1827,103.192,20664.0
2021-06-22 14:50:00,111.11,111.14,111.06,111.13,19546.0,103.192,103.2199,103.1456,103.2106,19546.0
2021-06-22 14:55:00,111.12,111.15,111.09,111.14,25584.0,103.2013,103.2292,103.1734,103.2199,25584.0
2021-06-22 15:00:00,111.15,111.19,111.11,111.18,26763.0,103.2292,103.2663,103.192,103.257,26763.0
2021-06-22 15:05:00,111.19,111.24,111.13,111.15,60531.0,103.2663,103.3127,103.2106,103.2292,60531.0
2021-06-22 15:10:00,111.14,111.24,111.12,111.15,92999.0,103.2199,103.3127,103.2013,103.2292,92999.0
2021-06-22 15:15:00,111.15,111.18,110.5,111.05,1034768.0,103.2292,103.257,102.6255,103.1363,1034768.0
2021-06-22 15:20:00,111.03,111.22,111.0,111.17,99528.0,103.1177,103.2942,103.0898,103.2477,99528.0
2021-06-22 15:25:00,111.19,111.24,111.02,111.02,135462.0,103.2663,103.3127,103.1084,103.1084,135462.0
2021-06-22 15:30:00,111.03,111.03,110.8,110.89,158160.0,103.1177,103.1177,102.9041,102.9877,158160.0
2021-06-22 15:35:00,110.89,111.07,110.88,111.06,186374.0,102.9877,103.1549,102.9784,103.1456,186374.0
2021-06-22 15:40:00,111.07,111.18,110.99,111.01,119583.0,103.1549,103.257,103.0806,103.0991,119583.0
2021-06-22 15:45:00,111.01,111.04,110.93,111.01,113793.0,103.0991,103.127,103.0248,103.0991,113793.0
2021-06-22 15:50:00,111.0,111.01,110.74,110.75,263366.0,103.0898,103.0991,102.8484,102.8577,263366.0
2021-06-22 15:55:00,110.76,111.02,110.73,110.95,493314.0,102.867,103.1084,102.8391,103.0434,493314.0
2021-06-23 09:30:00,110.6,111.11,110.6,111.11,137341.0,102.7184,103.192,102.7184,103.192,137341.0
2021-06-23 09:35:00,111.12,111.12,110.86,110.94,25597.0,103.2013,103.2013,102.9598,103.0341,25597.0
2021-06-23 09:40:00,110.94,111.06,110.81,111.03,42290.0,103.0341,103.1456,102.9134,103.1177,42290.0
2021-06-23 09:45:00,111.01,111.24,110.95,111.12,53936.0,103.0991,103.3127,103.0434,103.2013,53936.0
2021-06-23 09:50:00,111.12,111.22,110.84,110.94,35220.0,103.2013,103.2942,102.9413,103.0341,35220.0
2021-06-23 09:55:00,110.95,111.1,110.95,110.97,31142.0,103.0434,103.1827,103.0434,103.062,31142.0
2021-06-23 10:00:00,110.98,111.17,110.78,110.87,42533.0,103.0713,103.2477,102.8855,102.9691,42533.0
2021-06-23 10:05:00,110.89,110.96,110.83,110.89,40246.0,102.9877,103.0527,102.932,102.9877,40246.0
2021-06-23 10:10:00,110.89,111.06,110.82,111.0,41289.0,102.9877,103.1456,102.9227,103.0898,41289.0
2021-06-23 10:15:00,111.01,111.05,110.88,110.99,67904.0,103.0991,103.1363,102.9784,103.0806,67904.0
2021-06-23 10:20:00,110.98,111.03,110.87,110.93,36971.0,103.0713,103.1177,102.9691,103.0248,36971.0
2021-06-23 10:25:00,110.93,111.07,110.91,111.03,33226.0,103.0248,103.1549,103.0063,103.1177,33226.0
2021-06-23 10:30:00,111.03,111.04,110.88,110.99,26159.0,103.1177,103.127,102.9784,103.0806,26159.0
2021-06-23 10:35:00,110.98,111.17,110.98,111.13,40463.0,103.0713,103.2477,103.0713,103.2106,40463.0
2021-06-23 10:40:00,111.15,111.19,111.01,111.1,34581.0,103.2292,103.2663,103.0991,103.1827,34581.0
2021-06-23 10:45:00,111.1,111.15,111.07,111.13,44014.0,103.1827,103.2292,103.1549,103.2106,44014.0
2021-06-23 10:50:00,111.13,111.18,111.05,111.1,39892.0,103.2106,103.257,103.1363,103.1827,39892.0
2021-06-23 10:55:00,111.09,111.1,111.0,111.03,33949.0,103.1734,103.1827,103.0898,103.1177,33949.0
2021-06-23 11:00:00,111.04,111.1,110.89,110.91,45196.0,103.127,103.1827,102.9877,103.0063,45196.0
2021-06-23 11:05:00,110.91,111.02,110.88,111.01,30436.0,103.0063,103.1084,102.9784,103.0991,30436.0
2021-06-23 11:10:00,111.01,111.02,110.9,111.02,25295.0,103.0991,103.1084,102.997,103.1084,25295.0
2021-06-23 11:15:00,111.02,111.02,110.89,110.89,21806.0,103.1084,103.1084,102.9877,102.9877,21806.0
2021-06-23 11:20:00,110.91,110.99,110.9,110.91,23437.0,103.0063,103.0806,102.997,103.0063,23437.0
2021-06-23 11:25:00,110.92,111.05,110.91,111.05,20208.0,103.0156,103.1363,103.0063,103.1363,20208.0
2021-06-23 11:30:00,111.04,111.09,111.01,111.05,30886.0,103.127,103.1734,103.0991,103.1363,30886.0
2021-06-23 11:35:00,111.04,111.11,111.01,111.05,18384.0,103.127,103.192,103.0991,103.1363,18384.0
2021-06-23 11:40:00,111.05,111.05,110.95,110.98,25649.0,103.1363,103.1363,103.0434,103.0713,25649.0
2021-06-23 11:45:00,110.99,111.01,110.97,111.0,18643.0,103.0806,103.0991,103.062,103.0898,18643.0
2021-06-23 11:50:00,111.0,111.02,110.92,110.95,46686.0,103.0898,103.1084,103.0156,103.0434,46686.0
2021-06-23 11:55:00,110.95,111.04,110.95,111.01,31412.0,103.0434,103.127,103.0434,103.0991,31412.0
2021-06-23 12:00:00,111.01,111.1,110.98,111.05,18779.0,103.0991,103.1827,103.0713,103.1363,18779.0
2021-06-23 12:05:00,111.04,111.06,110.99,111.05,16258.0,103.127,103.1456,103.0806,103.1363,16258.0
2021-06-23 12:10:00,111.05,111.09,111.03,111.09,15630.0,103.1363,103.1734,103.1177,103.1734,15630.0
2021-06-23 12:15:00,111.08,111.13,111.06,111.12,13484.0,103.1641,103.2106,103.1456,103.2013,13484.0
2021-06-23 12:20:00,111.12,111.13,111.04,111.04,20698.0,103.2013,103.2106,103.127,103.127,20698.0
2021-06-23 12:25:00,111.04,111.26,111.04,111.23,21415.0,103.127,103.3313,103.127,103.3035,21415.0
2021-06-23 12:30:00,111.24,111.24,111.14,111.16,19892.0,103.3127,103.3127,103.2199,103.2384,19892.0
2021-06-23 12:35:00,111.17,111.18,111.07,111.09,27445.0,103.2477,103.257,103.1549,103.1734,27445.0
2021-06-23 12:40:00,111.08,111.12,111.02,111.08,24101.0,103.1641,103.2013,103.1084,103.1641,24101.0
2021-06-23 12:45:00,111.1,111.11,111.04,111.05,15767.0,103.1827,103.192,103.127,103.1363,15767.0
2021-06-23 12:50:00,111.05,111.06,110.98,110.99,23441.0,103.1363,103.1456,103.0713,103.0806,23441.0
2021-06-23 12:55:00,110.98,110.98,110.9,110.94,12845.0,103.0713,103.0713,102.997,103.0341,12845.0
2021-06-23 13:00:00,110.95,110.97,110.89,110.9,12783.0,103.0434,103.062,102.9877,102.997,12783.0
2021-06-23 13:05:00,110.89,111.01,110.87,111.01,18013.0,102.9877,103.0991,102.9691,103.0991,18013.0
2021-06-23 13:10:00,111.0,111.02,110.92,110.98,39762.0,103.0898,103.1084,103.0156,103.0713,39762.0
2021-06-23 13:15:00,110.98,111.12,110.97,111.07,31513.0,103.0713,103.2013,103.062,103.1549,31513.0
2021-06-23 13:20:00,111.08,111.11,111.06,111.07,16356.0,103.1641,103.192,103.1456,103.1549,16356.0
2021-06-23 13:25:00,111.05,111.11,111.04,111.11,20150.0,103.1363,103.192,103.127,103.192,20150.0
2021-06-23 13:30:00,111.11,111.15,111.04,111.06,23727.0,103.192,103.2292,103.127,103.1456,23727.0
2021-06-23 13:35:00,111.06,111.07,111.0,111.06,19589.0,103.1456,103.1549,103.0898,103.1456,19589.0
2021-06-23 13:40:00,111.07,111.13,111.06,111.13,13781.0,103.1549,103.2106,103.1456,103.2106,13781.0
2021-06-23 13:45:00,111.13,111.14,111.08,111.1,19304.0,103.2106,103.2199,103.1641,103.1827,19304.0
2021-06-23 13:50:00,111.11,111.14,111.07,111.13,18231.0,103.192,103.2199,103.1549,103.2106,18231.0
2021-06-23 13:55:00,111.14,111.24,111.13,111.23,19930.0,103.2199,103.3127,103.2106,103.3035,19930.0
2021-06-23 14:00:00,111.23,111.24,111.09,111.14,34714.0,103.3035,103.3127,103.1734,103.2199,34714.0
2021-06-23 14:05:00,111.14,111.19,111.09,111.09,26712.0,103.2199,103.2663,103.1734,103.1734,26712.0
2021-06-23 14:10:00,111.11,111.2,111.1,111.15,17353.0,103.192,103.2756,103.1827,103.2292,17353.0
2021-06-23 14:15:00,111.15,111.15,111.09,111.12,19959.0,103.2292,103.2292,103.1734,103.2013,19959.0
2021-06-23 14:20:00,111.12,111.13,111.01,111.02,24878.0,103.2013,103.2106,103.0991,103.1084,24878.0
2021-06-23 14:25:00,111.03,111.05,110.96,110.98,24291.0,103.1177,103.1363,103.0527,103.0713,24291.0
2021-06-23 14:30:00,110.98,111.02,110.97,111.02,29228.0,103.0713,103.1084,103.062,103.1084,29228.0
2021-06-23 14:35:00,111.01,111.02,110.98,110.98,17191.0,103.0991,103.1084,103.0713,103.0713,17191.0
2021-06-23 14:40:00,110.99,110.99,110.89,110.92,23972.0,103.0806,103.0806,102.9877,103.0156,23972.0
2021-06-23 14:45:00,110.92,110.94,110.87,110.9,29054.0,103.0156,103.0341,102.9691,102.997,29054.0
2021-06-23 14:50:00,110.91,111.01,110.9,111.0,54374.0,103.0063,103.0991,102.997,103.0898,54374.0
2021-06-23 14:55:00,110.99,111.03,110.95,111.03,42000.0,103.0806,103.1177,103.0434,103.1177,42000.0
2021-06-23 15:00:00,111.04,111.09,111.02,111.04,26918.0,103.127,103.1734,103.1084,103.127,26918.0
2021-06-23 15:05:00,111.04,111.05,110.98,111.04,17785.0,103.127,103.1363,103.0713,103.127,17785.0
2021-06-23 15:10:00,111.07,111.12,111.04,111.11,19379.0,103.1549,103.2013,103.127,103.192,19379.0
2021-06-23 15:15:00,111.1,111.14,111.08,111.09,19798.0,103.1827,103.2199,103.1641,103.1734,19798.0
2021-06-23 15:20:00,111.09,111.14,111.07,111.1,24586.0,103.1734,103.2199,103.1549,103.1827,24586.0
2021-06-23 15:25:00,111.11,111.22,111.07,111.2,116707.0,103.192,103.2942,103.1549,103.2756,116707.0
2021-06-23 15:30:00,111.2,111.22,111.06,111.11,78530.0,103.2756,103.2942,103.1456,103.192,78530.0
2021-06-23 15:35:00,111.1,111.19,111.09,111.16,33373.0,103.1827,103.2663,103.1734,103.2384,33373.0
2021-06-23 15:40:00,111.16,111.18,111.13,111.18,51887.0,103.2384,103.257,103.2106,103.257,51887.0
2021-06-23 15:45:00,111.17,111.23,111.13,111.16,55809.0,103.2477,103.3035,103.2106,103.2384,55809.0
2021-06-23 15:50:00,111.16,111.16,110.95,110.98,90339.0,103.2384,103.2384,103.0434,103.0713,90339.0
2021-06-23 15:55:00,110.98,110.98,110.8,110.84,267699.0,103.0713,103.0713,102.9041,102.9413,267699.0
2021-06-24 09:30:00,111.5,112.5,111.41,112.46,216819.0,103.5542,104.483,103.4706,104.4458,216819.0
2021-06-24 09:35:00,112.42,112.58,112.14,112.54,162545.0,104.4087,104.5573,104.1486,104.5201,162545.0
2021-06-24 09:40:00,112.54,112.72,112.4,112.62,92442.0,104.5201,104.6873,104.3901,104.5944,92442.0
2021-06-24 09:45:00,112.63,112.78,112.31,112.76,77835.0,104.6037,104.743,104.3065,104.7244,77835.0
2021-06-24 09:50:00,112.73,112.79,112.5,112.5,55559.0,104.6966,104.7523,104.483,104.483,55559.0
2021-06-24 09:55:00,112.49,112.67,112.41,112.66,49884.0,104.4737,104.6408,104.3994,104.6316,49884.0
2021-06-24 10:00:00,112.66,112.66,112.42,112.48,28721.0,104.6316,104.6316,104.4087,104.4644,28721.0
2021-06-24 10:05:00,112.48,112.74,112.46,112.72,39732.0,104.4644,104.7059,104.4458,104.6873,39732.0
2021-06-24 10:10:00,112.72,112.72,112.4,112.49,210852.0,104.6873,104.6873,104.3901,104.4737,210852.0
2021-06-24 10:15:00,112.49,112.64,112.49,112.62,35272.0,104.4737,104.613,104.4737,104.5944,35272.0
2021-06-24 10:20:00,112.63,112.82,112.63,112.82,91254.0,104.6037,104.7802,104.6037,104.7802,91254.0
2021-06-24 10:25:00,112.82,112.98,112.79,112.97,78889.0,104.7802,104.9287,104.7523,104.9195,78889.0
2021-06-24 10:30:00,112.97,113.05,112.89,113.01,80658.0,104.9195,104.9938,104.8452,104.9566,80658.0
2021-06-24 10:35:00,113.01,113.17,112.94,113.16,100871.0,104.9566,105.1052,104.8916,105.0959,100871.0
2021-06-24 10:40:00,113.15,113.16,112.96,112.97,50768.0,105.0866,105.0959,104.9102,104.9195,50768.0
2021-06-24 10:45:00,112.97,113.09,112.93,113.04,83549.0,104.9195,105.0309,104.8823,104.9845,83549.0
2021-06-24 10:50:00,113.05,113.16,112.9,112.99,71917.0,104.9938,105.0959,104.8545,104.938,71917.0
2021-06-24 10:55:00,112.99,113.08,112.96,113.0,34679.0,104.938,105.0216,104.9102,104.9473,34679.0
2021-06-24 11:00:00,112.99,113.04,112.9,113.01,54830.0,104.938,104.9845,104.8545,104.9566,54830.0
2021-06-24 11:05:00,113.0,113.02,112.95,113.0,57659.0,104.9473,104.9659,104.9009,104.9473,57659.0
2021-06-24 11:10:00,113.0,113.0,112.93,112.97,72691.0,104.9473,104.9473,104.8823,104.9195,72691.0
2021-06-24 11:15:00,112.98,112.98,112.82,112.88,71025.0,104.9287,104.9287,104.7802,104.8359,71025.0
2021-06-24 11:20:00,112.88,113.04,112.84,113.04,64820.0,104.8359,104.9845,104.7987,104.9845,64820.0
2021-06-24 11:25:00,113.04,113.06,112.92,112.96,48148.0,104.9845,105.003,104.873,104.9102,48148.0
2021-06-24 11:30:00,112.95,113.09,112.95,113.07,82774.0,104.9009,105.0309,104.9009,105.0123,82774.0
2021-06-24 11:35:00,113.07,113.09,113.01,113.07,27888.0,105.0123,105.0309,104.9566,105.0123,27888.0
2021-06-24 11:40:00,113.07,113.08,112.94,112.94,49775.0,105.0123,105.0216,104.8916,104.8916,49775.0
2021-06-24 11:45:00,112.94,113.11,112.89,113.1,27862.0,104.8916,105.0495,104.8452,105.0402,27862.0
2021-06-24 11:50:00,113.1,113.17,113.04,113.1,45765.0,105.0402,105.1052,104.9845,105.0402,45765.0
2021-06-24 11:55:00,113.1,113.13,112.99,113.13,38682.0,105.0402,105.0681,104.938,105.0681,38682.0
2021-06-24 12:00:00,113.13,113.32,113.12,113.31,63875.0,105.0681,105.2445,105.0588,105.2352,63875.0
2021-06-24 12:05:00,113.31,113.38,113.28,113.32,113178.0,105.2352,105.3002,105.2074,105.2445,113178.0
2021-06-24 12:10:00,113.32,113.49,113.27,113.47,27356.0,105.2445,105.4024,105.1981,105.3838,27356.0
2021-06-24 12:15:00,113.47,113.48,113.22,113.29,120773.0,105.3838,105.3931,105.1516,105.2167,120773.0
2021-06-24 12:20:00,113.29,113.36,113.28,113.32,53441.0,105.2167,105.2817,105.2074,105.2445,53441.0
2021-06-24 12:25:00,113.32,113.33,113.25,113.26,35501.0,105.2445,105.2538,105.1795,105.1888,35501.0
2021-06-24 12:30:00,113.26,113.3,113.19,113.19,32089.0,105.1888,105.2259,105.1238,105.1238,32089.0
2021-06-24 12:35:00,113.18,113.19,113.14,113.14,27990.0,105.1145,105.1238,105.0773,105.0773,27990.0
2021-06-24 12:40:00,113.14,113.19,113.11,113.15,24169.0,105.0773,105.1238,105.0495,105.0866,24169.0
2021-06-24 12:45:00,113.16,113.16,113.07,113.07,25916.0,105.0959,105.0959,105.0123,105.0123,25916.0
2021-06-24 12:50:00,113.06,113.22,113.06,113.2,13898.0,105.003,105.1516,105.003,105.1331,13898.0
2021-06-24 12:55:00,113.2,113.21,113.14,113.15,21011.0,105.1331,105.1424,105.0773,105.0866,21011.0
2021-06-24 13:00:00,113.13,113.16,113.05,113.05,15639.0,105.0681,105.0959,104.9938,104.9938,15639.0
2021-06-24 13:05:00,113.05,113.07,113.02,113.06,20282.0,104.9938,105.0123,104.9659,105.003,20282.0
2021-06-24 13:10:00,113.07,113.12,113.05,113.05,15490.0,105.0123,105.0588,104.9938,104.9938,15490.0
2021-06-24 13:15:00,113.05,113.11,113.02,113.05,19684.0,104.9938,105.0495,104.9659,104.9938,19684.0
2021-06-24 13:20:00,113.06,113.11,113.02,113.11,43760.0,105.003,105.0495,104.9659,105.0495,43760.0
2021-06-24 13:25:00,113.1,113.2,113.08,113.11,37424.0,105.0402,105.1331,105.0216,105.0495,37424.0
2021-06-24 13:30:00,113.11,113.18,113.09,113.18,31861.0,105.0495,105.1145,105.0309,105.1145,31861.0
2021-06-24 13:35:00,113.19,113.19,113.0,113.01,40208.0,105.1238,105.1238,104.9473,104.9566,40208.0
2021-06-24 13:40:00,113.01,113.01,112.89,112.94,306073.0,104.9566,104.9566,104.8452,104.8916,306073.0
2021-06-24 13:45:00,112.93,112.96,112.86,112.88,22794.0,104.8823,104.9102,104.8173,104.8359,22794.0
2021-06-24 13:50:00,112.89,112.92,112.79,112.84,35068.0,104.8452,104.873,104.7523,104.7987,35068.0
2021-06-24 13:55:00,112.84,112.94,112.83,112.86,25672.0,104.7987,104.8916,104.7894,104.8173,25672.0
2021-06-24 14:00:00,112.87,112.87,112.8,112.82,14794.0,104.8266,104.8266,104.7616,104.7802,14794.0
2021-06-24 14:05:00,112.83,112.85,112.74,112.74,22945.0,104.7894,104.808,104.7059,104.7059,22945.0
2021-06-24 14:10:00,112.76,112.77,112.65,112.68,16734.0,104.7244,104.7337,104.6223,104.6501,16734.0
2021-06-24 14:15:00,112.68,112.68,112.63,112.64,13168.0,104.6501,104.6501,104.6037,104.613,13168.0
2021-06-24 14:20:00,112.64,112.69,112.61,112.63,21575.0,104.613,104.6594,104.5851,104.6037,21575.0
2021-06-24 14:25:00,112.63,112.64,112.54,112.54,15534.0,104.6037,104.613,104.5201,104.5201,15534.0
2021-06-24 14:30:00,112.54,112.57,112.5,112.53,19162.0,104.5201,104.548,104.483,104.5108,19162.0
2021-06-24 14:35:00,112.54,112.59,112.5,112.54,18998.0,104.5201,104.5665,104.483,104.5201,18998.0
2021-06-24 14:40:00,112.54,112.65,112.51,112.58,46857.0,104.5201,104.6223,104.4922,104.5573,46857.0
2021-06-24 14:45:00,112.59,112.67,112.58,112.66,29573.0,104.5665,104.6408,104.5573,104.6316,29573.0
2021-06-24 14:50:00,112.66,112.67,112.6,112.64,20605.0,104.6316,104.6408,104.5758,104.613,20605.0
2021-06-24 14:55:00,112.64,112.65,112.48,112.51,31136.0,104.613,104.6223,104.4644,104.4922,31136.0
2021-06-24 15:00:00,112.51,112.52,112.48,112.5,34117.0,104.4922,104.5015,104.4644,104.483,34117.0
2021-06-24 15:05:00,112.5,112.58,112.49,112.5,30209.0,104.483,104.5573,104.4737,104.483,30209.0
2021-06-24 15:10:00,112.51,112.52,112.42,112.42,41840.0,104.4922,104.5015,104.4087,104.4087,41840.0
2021-06-24 15:15:00,112.43,112.44,112.36,112.39,33077.0,104.4179,104.4272,104.3529,104.3808,33077.0
2021-06-24 15:20:00,112.4,112.47,112.39,112.42,37555.0,104.3901,104.4551,104.3808,104.4087,37555.0
2021-06-24 15:25:00,112.42,112.47,112.41,112.42,34352.0,104.4087,104.4551,104.3994,104.4087,34352.0
2021-06-24 15:30:00,112.43,112.46,112.26,112.27,125372.0,104.4179,104.4458,104.2601,104.2693,125372.0
2021-06-24 15:35:00,112.27,112.27,112.04,112.07,243798.0,104.2693,104.2693,104.0557,104.0836,243798.0
2021-06-24 15:40:00,112.06,112.07,111.98,112.0,204345.0,104.0743,104.0836,104.0,104.0186,204345.0
2021-06-24 15:45:00,112.0,112.01,111.91,111.95,158538.0,104.0186,104.0279,103.935,103.9721,158538.0
2021-06-24 15:50:00,111.95,111.98,111.8,111.82,334491.0,103.9721,104.0,103.8328,103.8514,334491.0
2021-06-24 15:55:00,111.82,111.82,111.67,111.7,624093.0,103.8514,103.8514,103.7121,103.74,624093.0
2021-06-25 09:30:00,111.88,112.48,111.51,112.41,214852.0,103.9071,104.4644,103.5635,104.3994,214852.0
2021-06-25 09:35:00,112.39,112.46,112.14,112.46,52430.0,104.3808,104.4458,104.1486,104.4458,52430.0
2021-06-25 09:40:00,112.44,112.54,112.41,112.47,39844.0,104.4272,104.5201,104.3994,104.4551,39844.0
2021-06-25 09:45:00,112.48,112.7,112.43,112.65,64233.0,104.4644,104.6687,104.4179,104.6223,64233.0
2021-06-25 09:50:00,112.68,112.71,112.59,112.64,43664.0,104.6501,104.678,104.5665,104.613,43664.0
2021-06-25 09:55:00,112.63,112.86,112.57,112.76,56393.0,104.6037,104.8173,104.548,104.7244,56393.0
2021-06-25 10:00:00,112.76,112.9,112.74,112.86,40243.0,104.7244,104.8545,104.7059,104.8173,40243.0
2021-06-25 10:05:00,112.85,113.0,112.85,112.99,24173.0,104.808,104.9473,104.808,104.938,24173.0
2021-06-25 10:10:00,112.97,113.01,112.79,112.86,56598.0,104.9195,104.9566,104.7523,104.8173,56598.0
2021-06-25 10:15:00,112.86,113.05,112.85,113.01,182073.0,104.8173,104.9938,104.808,104.9566,182073.0
2021-06-25 10:20:00,113.0,113.03,112.87,112.97,53324.0,104.9473,104.9752,104.8266,104.9195,53324.0
2021-06-25 10:25:00,112.97,113.15,112.95,113.1,29654.0,104.9195,105.0866,104.9009,105.0402,29654.0
2021-06-25 10:30:00,113.09,113.11,112.97,112.98,35842.0,105.0309,105.0495,104.9195,104.9287,35842.0
2021-06-25 10:35:00,112.99,113.03,112.84,112.94,80401.0,104.938,104.9752,104.7987,104.8916,80401.0
2021-06-25 10:40:00,112.93,113.01,112.92,112.95,33261.0,104.8823,104.9566,104.873,104.9009,33261.0
2021-06-25 10:45:00,112.95,113.09,112.94,113.04,157061.0,104.9009,105.0309,104.8916,104.9845,157061.0
2021-06-25 10:50:00,113.04,113.07,112.94,113.0,549269.0,104.9845,105.0123,104.8916,104.9473,549269.0
2021-06-25 10:55:00,113.0,113.03,112.9,112.99,30096.0,104.9473,104.9752,104.8545,104.938,30096.0
2021-06-25 11:00:00,112.98,112.99,112.82,112.85,71465.0,104.9287,104.938,104.7802,104.808,71465.0
2021-06-25 11:05:00,112.84,113.0,112.78,113.0,46570.0,104.7987,104.9473,104.743,104.9473,46570.0
2021-06-25 11:10:00,112.99,113.06,112.94,112.98,50417.0,104.938,105.003,104.8916,104.9287,50417.0
2021-06-25 11:15:00,112.98,113.01,112.94,112.98,13166.0,104.9287,104.9566,104.8916,104.9287,13166.0
2021-06-25 11:20:00,112.97,113.02,112.9,112.95,28949.0,104.9195,104.9659,104.8545,104.9009,28949.0
2021-06-25 11:25:00,112.95,112.98,112.89,112.92,20144.0,104.9009,104.9287,104.8452,104.873,20144.0
2021-06-25 11:30:00,112.93,113.01,112.91,113.0,24889.0,104.8823,104.9566,104.8637,104.9473,24889.0
2021-06-25 11:35:00,113.0,113.03,112.96,113.0,23162.0,104.9473,104.9752,104.9102,104.9473,23162.0
2021-06-25 11:40:00,113.0,113.03,112.93,112.93,30241.0,104.9473,104.9752,104.8823,104.8823,30241.0
2021-06-25 11:45:00,112.94,112.95,112.87,112.94,16192.0,104.8916,104.9009,104.8266,104.8916,16192.0
2021-06-25 11:50:00,112.94,112.96,112.91,112.96,23008.0,104.8916,104.9102,104.8637,104.9102,23008.0
2021-06-25 11:55:00,112.96,112.96,112.86,112.93,22536.0,104.9102,104.9102,104.8173,104.8823,22536.0
2021-06-25 12:00:00,112.92,112.93,112.79,112.79,29814.0,104.873,104.8823,104.7523,104.7523,29814.0
2021-06-25 12:05:00,112.79,112.88,112.78,112.88,18812.0,104.7523,104.8359,104.743,104.8359,18812.0
2021-06-25 12:10:00,112.87,113.02,112.86,113.02,30704.0,104.8266,104.9659,104.8173,104.9659,30704.0
2021-06-25 12:15:00,113.02,113.03,112.99,113.01,20984.0,104.9659,104.9752,104.938,104.9566,20984.0
2021-06-25 12:20:00,113.02,113.1,113.01,113.09,26961.0,104.9659,105.0402,104.9566,105.0309,26961.0
2021-06-25 12:25:00,113.09,113.1,112.99,113.07,30714.0,105.0309,105.0402,104.938,105.0123,30714.0
2021-06-25 12:30:00,113.06,113.07,113.0,113.02,16628.0,105.003,105.0123,104.9473,104.9659,16628.0
2021-06-25 12:35:00,113.03,113.04,112.96,113.03,32325.0,104.9752,104.9845,104.9102,104.9752,32325.0
2021-06-25 12:40:00,113.03,113.24,113.03,113.23,241733.0,104.9752,105.1702,104.9752,105.1609,241733.0
2021-06-25 12:45:00,113.23,113.26,113.06,113.08,26151.0,105.1609,105.1888,105.003,105.0216,26151.0
2021-06-25 12:50:00,113.08,113.1,113.02,113.07,28126.0,105.0216,105.0402,104.9659,105.0123,28126.0
2021-06-25 12:55:00,113.07,113.12,113.02,113.06,19823.0,105.0123,105.0588,104.9659,105.003,19823.0
2021-06-25 13:00:00,113.07,113.07,112.91,112.94,20394.0,105.0123,105.0123,104.8637,104.8916,20394.0
2021-06-25 13:05:00,112.94,113.02,112.93,112.96,19865.0,104.8916,104.9659,104.8823,104.9102,19865.0
2021-06-25 13:10:00,112.96,112.98,112.86,112.88,21713.0,104.9102,104.9287,104.8173,104.8359,21713.0
2021-06-25 13:15:00,112.9,112.93,112.86,112.89,20915.0,104.8545,104.8823,104.8173,104.8452,20915.0
2021-06-25 13:20:00,112.88,113.03,112.88,112.99,22858.0,104.8359,104.9752,104.8359,104.938,22858.0
2021-06-25 13:25:00,113.0,113.12,112.97,113.12,21383.0,104.9473,105.0588,104.9195,105.0588,21383.0
2021-06-25 13:30:00,113.11,113.18,113.09,113.14,38412.0,105.0495,105.1145,105.0309,105.0773,38412.0
2021-06-25 13:35:00,113.14,113.17,113.12,113.15,23650.0,105.0773,105.1052,105.0588,105.0866,23650.0
2021-06-25 13:40:00,113.15,113.23,113.07,113.09,34047.0,105.0866,105.1609,105.0123,105.0309,34047.0
2021-06-25 13:45:00,113.1,113.1,113.0,113.01,14462.0,105.0402,105.0402,104.9473,104.9566,14462.0
2021-06-25 13:50:00,113.01,113.01,112.94,112.95,13547.0,104.9566,104.9566,104.8916,104.9009,13547.0
2021-06-25 13:55:00,112.95,112.98,112.86,112.89,19501.0,104.9009,104.9287,104.8173,104.8452,19501.0
2021-06-25 14:00:00,112.92,113.02,112.89,112.94,33620.0,104.873,104.9659,104.8452,104.8916,33620.0
2021-06-25 14:05:00,112.95,113.02,112.93,112.99,18529.0,104.9009,104.9659,104.8823,104.938,18529.0
2021-06-25 14:10:00,112.98,112.99,112.9,112.9,18588.0,104.9287,104.938,104.8545,104.8545,18588.0
2021-06-25 14:15:00,112.9,112.97,112.89,112.94,27204.0,104.8545,104.9195,104.8452,104.8916,27204.0
2021-06-25 14:20:00,112.93,112.95,112.84,112.86,21420.0,104.8823,104.9009,104.7987,104.8173,21420.0
2021-06-25 14:25:00,112.86,112.92,112.83,112.88,23273.0,104.8173,104.873,104.7894,104.8359,23273.0
2021-06-25 14:30:00,112.87,112.87,112.76,112.81,24083.0,104.8266,104.8266,104.7244,104.7709,24083.0
2021-06-25 14:35:00,112.81,112.88,112.8,112.86,21642.0,104.7709,104.8359,104.7616,104.8173,21642.0
2021-06-25 14:40:00,112.87,112.87,112.78,112.81,17005.0,104.8266,104.8266,104.743,104.7709,17005.0
2021-06-25 14:45:00,112.8,112.8,112.7,112.71,34173.0,104.7616,104.7616,104.6687,104.678,34173.0
2021-06-25 14:50:00,112.72,112.81,112.72,112.77,26873.0,104.6873,104.7709,104.6873,104.7337,26873.0
2021-06-25 14:55:00,112.77,112.78,112.68,112.7,29017.0,104.7337,104.743,104.6501,104.6687,29017.0
2021-06-25 15:00:00,112.69,112.75,112.67,112.7,25069.0,104.6594,104.7151,104.6408,104.6687,25069.0
2021-06-25 15:05:00,112.71,112.82,112.7,112.8,37929.0,104.678,104.7802,104.6687,104.7616,37929.0
2021-06-25 15:10:00,112.8,112.82,112.74,112.81,30833.0,104.7616,104.7802,104.7059,104.7709,30833.0
2021-06-25 15:15:00,112.8,112.82,112.73,112.75,30834.0,104.7616,104.7802,104.6966,104.7151,30834.0
2021-06-25 15:20:00,112.74,112.82,112.71,112.8,35389.0,104.7059,104.7802,104.678,104.7616,35389.0
2021-06-25 15:25:00,112.81,112.82,112.76,112.78,37033.0,104.7709,104.7802,104.7244,104.743,37033.0
2021-06-25 15:30:00,112.78,112.87,112.76,112.79,57468.0,104.743,104.8266,104.7244,104.7523,57468.0
2021-06-25 15:35:00,112.79,112.86,112.68,112.81,84842.0,104.7523,104.8173,104.6501,104.7709,84842.0
2021-06-25 15:40:00,112.81,112.9,112.74,112.79,95277.0,104.7709,104.8545,104.7059,104.7523,95277.0
2021-06-25 15:45:00,112.79,112.87,112.76,112.77,91906.0,104.7523,104.8266,104.7244,104.7337,91906.0
2021-06-25 15:50:00,112.76,113.01,112.62,112.94,153808.0,104.7244,104.9566,104.5944,104.8916,153808.0
2021-06-25 15:55:00,112.94,112.96,112.6,112.73,405273.0,104.8916,104.9102,104.5758,104.6966,405273.0
2021-06-28 09:30:00,112.99,113.24,112.82,112.98,144754.0,104.938,105.1702,104.7802,104.9287,144754.0
2021-06-28 09:35:00,113.03,113.33,112.99,113.06,61981.0,104.9752,105.2538,104.938,105.003,61981.0
2021-06-28 09:40:00,113.05,113.32,113.02,113.1,78962.0,104.9938,105.2445,104.9659,105.0402,78962.0
2021-06-28 09:45:00,113.11,113.15,112.9,112.9,79187.0,105.0495,105.0866,104.8545,104.8545,79187.0
2021-06-28 09:50:00,112.9,112.93,112.74,112.82,62209.0,104.8545,104.8823,104.7059,104.7802,62209.0
2021-06-28 09:55:00,112.82,112.92,112.74,112.92,69363.0,104.7802,104.873,104.7059,104.873,69363.0
2021-06-28 10:00:00,112.91,113.12,112.91,112.99,63409.0,104.8637,105.0588,104.8637,104.938,63409.0
2021-06-28 10:05:00,113.02,113.3,112.97,113.25,98426.0,104.9659,105.2259,104.9195,105.1795,98426.0
2021-06-28 10:10:00,113.25,113.47,113.24,113.39,86757.0,105.1795,105.3838,105.1702,105.3095,86757.0
2021-06-28 10:15:00,113.39,113.62,113.38,113.48,114241.0,105.3095,105.5231,105.3002,105.3931,114241.0
2021-06-28 10:20:00,113.48,113.55,113.41,113.5,44343.0,105.3931,105.4581,105.3281,105.4117,44343.0
2021-06-28 10:25:00,113.51,113.53,113.45,113.45,41390.0,105.421,105.4396,105.3653,105.3653,41390.0
2021-06-28 10:30:00,113.45,113.48,113.23,113.48,49265.0,105.3653,105.3931,105.1609,105.3931,49265.0
2021-06-28 10:35:00,113.47,113.69,113.46,113.58,50760.0,105.3838,105.5882,105.3745,105.486,50760.0
2021-06-28 10:40:00,113.58,113.68,113.57,113.65,45252.0,105.486,105.5789,105.4767,105.551,45252.0
2021-06-28 10:45:00,113.64,113.75,113.63,113.72,24760.0,105.5417,105.6439,105.5324,105.616,24760.0
2021-06-28 10:50:00,113.73,113.75,113.68,113.68,32545.0,105.6253,105.6439,105.5789,105.5789,32545.0
2021-06-28 10:55:00,113.69,113.69,113.44,113.5,24752.0,105.5882,105.5882,105.356,105.4117,24752.0
2021-06-28 11:00:00,113.52,113.63,113.51,113.63,31421.0,105.4303,105.5324,105.421,105.5324,31421.0
2021-06-28 11:05:00,113.63,113.68,113.5,113.59,49955.0,105.5324,105.5789,105.4117,105.4953,49955.0
2021-06-28 11:10:00,113.58,113.58,113.46,113.52,44248.0,105.486,105.486,105.3745,105.4303,44248.0
2021-06-28 11:15:00,113.52,113.67,113.52,113.62,31043.0,105.4303,105.5696,105.4303,105.5231,31043.0
2021-06-28 11:20:00,113.62,113.75,113.59,113.67,39232.0,105.5231,105.6439,105.4953,105.5696,39232.0
2021-06-28 11:25:00,113.67,113.75,113.61,113.72,52359.0,105.5696,105.6439,105.5139,105.616,52359.0
2021-06-28 11:30:00,113.72,113.85,113.66,113.74,73287.0,105.616,105.7368,105.5603,105.6346,73287.0
2021-06-28 11:35:00,113.75,113.95,113.7,113.91,76298.0,105.6439,105.8296,105.5974,105.7925,76298.0
2021-06-28 11:40:00,113.91,114.16,113.89,114.15,61086.0,105.7925,106.0247,105.7739,106.0154,61086.0
2021-06-28 11:45:00,114.15,114.18,114.05,114.06,58903.0,106.0154,106.0432,105.9225,105.9318,58903.0
2021-06-28 11:50:00,114.05,114.31,114.05,114.25,44343.0,105.9225,106.164,105.9225,106.1082,44343.0
2021-06-28 11:55:00,114.26,114.37,114.21,114.37,57115.0,106.1175,106.2197,106.0711,106.2197,57115.0
2021-06-28 12:00:00,114.38,114.46,114.22,114.44,75291.0,106.229,106.3033,106.0804,106.2847,75291.0
2021-06-28 12:05:00,114.44,114.59,114.43,114.58,49914.0,106.2847,106.424,106.2754,106.4147,49914.0
2021-06-28 12:10:00,114.58,114.65,114.5,114.58,72788.0,106.4147,106.4797,106.3404,106.4147,72788.0
2021-06-28 12:15:00,114.58,114.62,114.48,114.5,47834.0,106.4147,106.4519,106.3219,106.3404,47834.0
2021-06-28 12:20:00,114.51,114.55,114.3,114.3,52396.0,106.3497,106.3869,106.1547,106.1547,52396.0
2021-06-28 12:25:00,114.3,114.44,114.3,114.43,51398.0,106.1547,106.2847,106.1547,106.2754,51398.0
2021-06-28 12:30:00,114.43,114.47,114.39,114.47,42318.0,106.2754,106.3126,106.2383,106.3126,42318.0
2021-06-28 12:35:00,114.47,114.54,114.37,114.37,58964.0,106.3126,106.3776,106.2197,106.2197,58964.0
2021-06-28 12:40:00,114.36,114.39,114.28,114.37,35926.0,106.2104,106.2383,106.1361,106.2197,35926.0
2021-06-28 12:45:00,114.38,114.38,114.24,114.31,44724.0,106.229,106.229,106.099,106.164,44724.0
2021-06-28 12:50:00,114.3,114.4,114.3,114.37,32422.0,106.1547,106.2476,106.1547,106.2197,32422.0
2021-06-28 12:55:00,114.35,114.37,114.28,114.3,31776.0,106.2011,106.2197,106.1361,106.1547,31776.0
2021-06-28 13:00:00,114.29,114.46,114.28,114.38,53021.0,106.1454,106.3033,106.1361,106.229,53021.0
2021-06-28 13:05:00,114.39,114.46,114.35,114.42,31043.0,106.2383,106.3033,106.2011,106.2661,31043.0
2021-06-28 13:10:00,114.43,114.55,114.41,114.55,32228.0,106.2754,106.3869,106.2568,106.3869,32228.0
2021-06-28 13:15:00,114.55,114.6,114.53,114.57,55962.0,106.3869,106.4333,106.3683,106.4054,55962.0
2021-06-28 13:20:00,114.57,114.61,114.54,114.6,33913.0,106.4054,106.4426,106.3776,106.4333,33913.0
2021-06-28 13:25:00,114.61,114.63,114.58,114.59,42058.0,106.4426,106.4612,106.4147,106.424,42058.0
2021-06-28 13:30:00,114.59,114.61,114.5,114.54,36630.0,106.424,106.4426,106.3404,106.3776,36630.0
2021-06-28 13:35:00,114.54,114.67,114.54,114.65,33342.0,106.3776,106.4983,106.3776,106.4797,33342.0
2021-06-28 13:40:00,114.64,114.68,114.56,114.59,49756.0,106.4705,106.5076,106.3962,106.424,49756.0
2021-06-28 13:45:00,114.59,114.64,114.55,114.6,29378.0,106.424,106.4705,106.3869,106.4333,29378.0
2021-06-28 13:50:00,114.61,114.7,114.58,114.69,34016.0,106.4426,106.5262,106.4147,106.5169,34016.0
2021-06-28 13:55:00,114.68,114.77,114.67,114.75,38314.0,106.5076,106.5912,106.4983,106.5726,38314.0
2021-06-28 14:00:00,114.75,114.77,114.6,114.6,54026.0,106.5726,106.5912,106.4333,106.4333,54026.0
2021-06-28 14:05:00,114.59,114.66,114.58,114.64,36651.0,106.424,106.489,106.4147,106.4705,36651.0
2021-06-28 14:10:00,114.64,114.73,114.62,114.71,61266.0,106.4705,106.554,106.4519,106.5355,61266.0
2021-06-28 14:15:00,114.71,114.8,114.69,114.78,56479.0,106.5355,106.6191,106.5169,106.6005,56479.0
2021-06-28 14:20:00,114.79,114.92,114.79,114.91,100640.0,106.6098,106.7305,106.6098,106.7212,100640.0
2021-06-28 14:25:00,114.91,114.99,114.88,114.96,126536.0,106.7212,106.7955,106.6934,106.7676,126536.0
2021-06-28 14:30:00,114.96,115.06,114.91,115.04,275306.0,106.7676,106.8605,106.7212,106.8419,275306.0
2021-06-28 14:35:00,115.05,115.24,115.04,115.19,148709.0,106.8512,107.0277,106.8419,106.9813,148709.0
2021-06-28 14:40:00,115.18,115.18,114.93,114.99,134527.0,106.972,106.972,106.7398,106.7955,134527.0
2021-06-28 14:45:00,115.0,115.18,114.99,115.17,70338.0,106.8048,106.972,106.7955,106.9627,70338.0
2021-06-28 14:50:00,115.16,115.29,115.14,115.28,84015.0,106.9534,107.0741,106.9348,107.0648,84015.0
2021-06-28 14:55:00,115.27,115.38,115.23,115.32,202237.0,107.0556,107.1577,107.0184,107.102,202237.0
2021-06-28 15:00:00,115.33,115.49,115.33,115.45,85720.0,107.1113,107.2599,107.1113,107.2227,85720.0
2021-06-28 15:05:00,115.45,115.92,115.45,115.77,380024.0,107.2227,107.6592,107.2227,107.5199,380024.0
2021-06-28 15:10:00,115.76,116.02,115.73,116.01,214769.0,107.5106,107.7521,107.4828,107.7428,214769.0
2021-06-28 15:15:00,116.0,116.36,115.98,116.35,568456.0,107.7335,108.0679,107.715,108.0586,568456.0
2021-06-28 15:20:00,116.35,116.36,115.82,115.82,363633.0,108.0586,108.0679,107.5664,107.5664,363633.0
2021-06-28 15:25:00,115.82,115.99,115.81,115.96,145500.0,107.5664,107.7242,107.5571,107.6964,145500.0
2021-06-28 15:30:00,115.96,116.0,115.59,115.61,366639.0,107.6964,107.7335,107.3528,107.3713,366639.0
2021-06-28 15:35:00,115.62,115.81,115.57,115.76,182812.0,107.3806,107.5571,107.3342,107.5106,182812.0
2021-06-28 15:40:00,115.75,115.95,115.67,115.87,134994.0,107.5014,107.6871,107.4271,107.6128,134994.0
2021-06-28 15:45:00,115.87,115.91,115.81,115.9,123772.0,107.6128,107.6499,107.5571,107.6407,123772.0
2021-06-28 15:50:00,115.9,115.96,115.73,115.79,338604.0,107.6407,107.6964,107.4828,107.5385,338604.0
2021-06-28 15:55:00,115.79,115.84,115.67,115.71,472006.0,107.5385,107.5849,107.4271,107.4642,472006.0
2021-06-29 09:30:00,115.74,116.16,115.46,116.14,173285.0,107.4921,107.8821,107.232,107.8636,173285.0
2021-06-29 09:35:00,116.14,116.31,115.93,116.27,85704.0,107.8636,108.0214,107.6685,107.9843,85704.0
2021-06-29 09:40:00,116.27,116.48,116.27,116.41,53086.0,107.9843,108.1793,107.9843,108.1143,53086.0
2021-06-29 09:45:00,116.41,117.06,116.41,117.0,81669.0,108.1143,108.718,108.1143,108.6623,81669.0
2021-06-29 09:50:00,117.01,117.36,117.0,117.21,73339.0,108.6716,108.9966,108.6623,108.8573,73339.0
2021-06-29 09:55:00,117.18,117.19,116.66,116.71,107990.0,108.8294,108.8387,108.3465,108.3929,107990.0
2021-06-29 10:00:00,116.72,116.95,116.66,116.93,141645.0,108.4022,108.6158,108.3465,108.5973,141645.0
2021-06-29 10:05:00,116.93,117.49,116.93,117.47,171883.0,108.5973,109.1174,108.5973,109.0988,171883.0
2021-06-29 10:10:00,117.48,117.65,117.45,117.65,110932.0,109.1081,109.266,109.0802,109.266,110932.0
2021-06-29 10:15:00,117.63,117.75,117.49,117.63,94745.0,109.2474,109.3588,109.1174,109.2474,94745.0
2021-06-29 10:20:00,117.63,117.7,117.34,117.35,39190.0,109.2474,109.3124,108.978,108.9873,39190.0
2021-06-29 10:25:00,117.36,117.37,117.15,117.18,73699.0,108.9966,109.0059,108.8016,108.8294,73699.0
2021-06-29 10:30:00,117.2,117.33,117.09,117.33,52786.0,108.848,108.9688,108.7459,108.9688,52786.0
2021-06-29 10:35:00,117.33,117.56,117.28,117.52,56349.0,108.9688,109.1824,108.9223,109.1452,56349.0
2021-06-29 10:40:00,117.53,117.58,117.45,117.48,38168.0,109.1545,109.2009,109.0802,109.1081,38168.0
2021-06-29 10:45:00,117.49,117.67,117.41,117.65,34073.0,109.1174,109.2845,109.0431,109.266,34073.0
2021-06-29 10:50:00,117.65,117.79,117.62,117.74,52776.0,109.266,109.396,109.2381,109.3495,52776.0
2021-06-29 10:55:00,117.74,117.83,117.64,117.72,67739.0,109.3495,109.4331,109.2567,109.331,67739.0
2021-06-29 11:00:00,117.72,117.94,117.63,117.94,89745.0,109.331,109.5353,109.2474,109.5353,89745.0
2021-06-29 11:05:00,117.94,118.1,117.91,118.09,124710.0,109.5353,109.6839,109.5074,109.6746,124710.0
2021-06-29 11:10:00,118.08,118.27,118.0,118.26,83541.0,109.6653,109.8418,109.591,109.8325,83541.0
2021-06-29 11:15:00,118.27,118.37,118.19,118.3,183451.0,109.8418,109.9346,109.7675,109.8696,183451.0
2021-06-29 11:20:00,118.3,118.36,118.26,118.29,105540.0,109.8696,109.9254,109.8325,109.8603,105540.0
2021-06-29 11:25:00,118.28,118.4,118.21,118.32,99276.0,109.8511,109.9625,109.786,109.8882,99276.0
2021-06-29 11:30:00,118.32,118.48,118.19,118.48,80496.0,109.8882,110.0368,109.7675,110.0368,80496.0
2021-06-29 11:35:00,118.47,118.55,118.41,118.42,109607.0,110.0275,110.1018,109.9718,109.9811,109607.0
2021-06-29 11:40:00,118.41,118.42,118.23,118.4,78246.0,109.9718,109.9811,109.8046,109.9625,78246.0
2021-06-29 11:45:00,118.4,118.45,118.35,118.43,77209.0,109.9625,110.0089,109.9161,109.9904,77209.0
2021-06-29 11:50:00,118.42,118.45,118.23,118.28,84829.0,109.9811,110.0089,109.8046,109.8511,84829.0
2021-06-29 11:55:00,118.28,118.37,118.23,118.35,69198.0,109.8511,109.9346,109.8046,109.9161,69198.0
2021-06-29 12:00:00,118.36,118.54,118.35,118.52,68633.0,109.9254,110.0925,109.9161,110.074,68633.0
2021-06-29 12:05:00,118.51,118.68,118.47,118.66,112607.0,110.0647,110.2226,110.0275,110.204,112607.0
2021-06-29 12:10:00,118.66,118.81,118.64,118.8,78611.0,110.204,110.3433,110.1854,110.334,78611.0
2021-06-29 12:15:00,118.79,118.84,118.73,118.79,58416.0,110.3247,110.3712,110.269,110.3247,58416.0
2021-06-29 12:20:00,118.78,118.78,118.61,118.61,74959.0,110.3154,110.3154,110.1575,110.1575,74959.0
2021-06-29 12:25:00,118.6,118.64,118.47,118.47,64439.0,110.1483,110.1854,110.0275,110.0275,64439.0
2021-06-29 12:30:00,118.46,118.49,118.37,118.38,50169.0,110.0182,110.0461,109.9346,109.9439,50169.0
2021-06-29 12:35:00,118.39,118.41,118.22,118.25,48391.0,109.9532,109.9718,109.7953,109.8232,48391.0
2021-06-29 12:40:00,118.26,118.29,118.1,118.16,43609.0,109.8325,109.8603,109.6839,109.7396,43609.0
2021-06-29 12:45:00,118.16,118.19,118.12,118.12,34306.0,109.7396,109.7675,109.7025,109.7025,34306.0
2021-06-29 12:50:00,118.12,118.33,118.11,118.33,39938.0,109.7025,109.8975,109.6932,109.8975,39938.0
2021-06-29 12:55:00,118.34,118.34,118.21,118.21,43645.0,109.9068,109.9068,109.786,109.786,43645.0
2021-06-29 13:00:00,118.21,118.35,118.21,118.28,33796.0,109.786,109.9161,109.786,109.8511,33796.0
2021-06-29 13:05:00,118.28,118.28,118.09,118.09,49400.0,109.8511,109.8511,109.6746,109.6746,49400.0
2021-06-29 13:10:00,118.09,118.11,117.98,118.0,39669.0,109.6746,109.6932,109.5724,109.591,39669.0
2021-06-29 13:15:00,118.01,118.15,118.01,118.13,27746.0,109.6003,109.7303,109.6003,109.7117,27746.0
2021-06-29 13:20:00,118.13,118.13,118.0,118.03,42376.0,109.7117,109.7117,109.591,109.6189,42376.0
2021-06-29 13:25:00,118.03,118.07,117.88,117.89,39234.0,109.6189,109.656,109.4796,109.4889,39234.0
2021-06-29 13:30:00,117.87,117.92,117.8,117.8,20673.0,109.4703,109.5167,109.4053,109.4053,20673.0
2021-06-29 13:35:00,117.79,117.83,117.73,117.82,24944.0,109.396,109.4331,109.3403,109.4238,24944.0
2021-06-29 13:40:00,117.82,117.82,117.61,117.62,39965.0,109.4238,109.4238,109.2288,109.2381,39965.0
2021-06-29 13:45:00,117.63,117.64,117.43,117.45,34566.0,109.2474,109.2567,109.0616,109.0802,34566.0
2021-06-29 13:50:00,117.46,117.6,117.45,117.58,29929.0,109.0895,109.2195,109.0802,109.2009,29929.0
2021-06-29 13:55:00,117.57,117.58,117.47,117.51,33655.0,109.1917,109.2009,109.0988,109.1359,33655.0
2021-06-29 14:00:00,117.49,117.53,117.45,117.52,32624.0,109.1174,109.1545,109.0802,109.1452,32624.0
2021-06-29 14:05:00,117.52,117.67,117.52,117.65,28507.0,109.1452,109.2845,109.1452,109.266,28507.0
2021-06-29 14:10:00,117.63,117.66,117.59,117.62,32871.0,109.2474,109.2752,109.2102,109.2381,32871.0
2021-06-29 14:15:00,117.62,117.73,117.59,117.6,30755.0,109.2381,109.3403,109.2102,109.2195,30755.0
2021-06-29 14:20:00,117.6,117.63,117.55,117.61,35210.0,109.2195,109.2474,109.1731,109.2288,35210.0
2021-06-29 14:25:00,117.62,117.65,117.53,117.56,35334.0,109.2381,109.266,109.1545,109.1824,35334.0
2021-06-29 14:30:00,117.56,117.57,117.47,117.47,32244.0,109.1824,109.1917,109.0988,109.0988,32244.0
2021-06-29 14:35:00,117.47,117.49,117.41,117.46,29724.0,109.0988,109.1174,109.0431,109.0895,29724.0
2021-06-29 14:40:00,117.47,117.55,117.46,117.54,25518.0,109.0988,109.1731,109.0895,109.1638,25518.0
2021-06-29 14:45:00,117.54,117.6,117.52,117.58,37563.0,109.1638,109.2195,109.1452,109.2009,37563.0
2021-06-29 14:50:00,117.57,117.6,117.49,117.5,45567.0,109.1917,109.2195,109.1174,109.1266,45567.0
2021-06-29 14:55:00,117.5,117.61,117.48,117.57,34346.0,109.1266,109.2288,109.1081,109.1917,34346.0
2021-06-29 15:00:00,117.57,117.58,117.42,117.43,28871.0,109.1917,109.2009,109.0523,109.0616,28871.0
2021-06-29 15:05:00,117.43,117.47,117.37,117.39,39525.0,109.0616,109.0988,109.0059,109.0245,39525.0
2021-06-29 15:10:00,117.39,117.46,117.38,117.46,45339.0,109.0245,109.0895,109.0152,109.0895,45339.0
2021-06-29 15:15:00,117.45,117.45,117.39,117.42,37789.0,109.0802,109.0802,109.0245,109.0523,37789.0
2021-06-29 15:20:00,117.42,117.49,117.41,117.48,48024.0,109.0523,109.1174,109.0431,109.1081,48024.0
2021-06-29 15:25:00,117.49,117.56,117.47,117.55,44403.0,109.1174,109.1824,109.0988,109.1731,44403.0
2021-06-29 15:30:00,117.54,117.56,117.38,117.39,96245.0,109.1638,109.1824,109.0152,109.0245,96245.0
2021-06-29 15:35:00,117.39,117.4,117.3,117.31,88565.0,109.0245,109.0338,108.9409,108.9502,88565.0
2021-06-29 15:40:00,117.31,117.46,117.3,117.45,78171.0,108.9502,109.0895,108.9409,109.0802,78171.0
2021-06-29 15:45:00,117.45,117.58,117.34,117.35,98486.0,109.0802,109.2009,108.978,108.9873,98486.0
2021-06-29 15:50:00,117.3,117.43,117.26,117.29,199044.0,108.9409,109.0616,108.9037,108.9316,199044.0
2021-06-29 15:55:00,117.29,117.4,117.13,117.2,355904.0,108.9316,109.0338,108.783,108.848,355904.0
2021-06-30 09:30:00,117.0,117.16,116.76,117.02,144465.0,108.6623,108.8109,108.4394,108.6808,144465.0
2021-06-30 09:35:00,117.03,117.18,116.69,116.69,37681.0,108.6901,108.8294,108.3744,108.3744,37681.0
2021-06-30 09:40:00,116.7,116.72,116.16,116.19,54664.0,108.3837,108.4022,107.8821,107.91,54664.0
2021-06-30 09:45:00,116.15,116.22,115.88,115.9,78085.0,107.8728,107.9379,107.6221,107.6407,78085.0
2021-06-30 09:50:00,115.93,115.93,115.25,115.48,80116.0,107.6685,107.6685,107.037,107.2506,80116.0
2021-06-30 09:55:00,115.46,115.76,115.46,115.74,35283.0,107.232,107.5106,107.232,107.4921,35283.0
2021-06-30 10:00:00,115.74,115.79,115.47,115.6,92914.0,107.4921,107.5385,107.2413,107.362,92914.0
2021-06-30 10:05:00,115.62,115.75,115.48,115.61,35968.0,107.3806,107.5014,107.2506,107.3713,35968.0
2021-06-30 10:10:00,115.59,115.63,115.48,115.57,55816.0,107.3528,107.3899,107.2506,107.3342,55816.0
2021-06-30 10:15:00,115.56,115.7,115.45,115.46,47615.0,107.3249,107.4549,107.2227,107.232,47615.0
2021-06-30 10:20:00,115.45,115.49,115.32,115.45,40743.0,107.2227,107.2599,107.102,107.2227,40743.0
2021-06-30 10:25:00,115.46,115.46,115.29,115.39,33696.0,107.232,107.232,107.0741,107.167,33696.0
2021-06-30 10:30:00,115.38,115.39,115.28,115.39,36227.0,107.1577,107.167,107.0648,107.167,36227.0
2021-06-30 10:35:00,115.4,115.55,115.4,115.55,78198.0,107.1763,107.3156,107.1763,107.3156,78198.0
2021-06-30 10:40:00,115.55,115.59,115.37,115.48,48739.0,107.3156,107.3528,107.1484,107.2506,48739.0
2021-06-30 10:45:00,115.5,115.69,115.48,115.52,84068.0,107.2692,107.4456,107.2506,107.2877,84068.0
2021-06-30 10:50:00,115.54,115.89,115.52,115.85,37667.0,107.3063,107.6314,107.2877,107.5942,37667.0
2021-06-30 10:55:00,115.86,115.92,115.76,115.86,31355.0,107.6035,107.6592,107.5106,107.6035,31355.0
2021-06-30 11:00:00,115.87,115.94,115.83,115.85,29864.0,107.6128,107.6778,107.5757,107.5942,29864.0
2021-06-30 11:05:00,115.86,115.91,115.8,115.9,29128.0,107.6035,107.6499,107.5478,107.6407,29128.0
2021-06-30 11:10:00,115.9,115.91,115.77,115.86,26460.0,107.6407,107.6499,107.5199,107.6035,26460.0
2021-06-30 11:15:00,115.86,115.92,115.62,115.72,65611.0,107.6035,107.6592,107.3806,107.4735,65611.0
2021-06-30 11:20:00,115.71,115.71,115.45,115.57,45857.0,107.4642,107.4642,107.2227,107.3342,45857.0
2021-06-30 11:25:00,115.56,115.78,115.53,115.76,34636.0,107.3249,107.5292,107.297,107.5106,34636.0
2021-06-30 11:30:00,115.77,115.84,115.74,115.81,29983.0,107.5199,107.5849,107.4921,107.5571,29983.0
2021-06-30 11:35:00,115.81,115.82,115.71,115.79,42579.0,107.5571,107.5664,107.4642,107.5385,42579.0
2021-06-30 11:40:00,115.79,115.8,115.68,115.69,32977.0,107.5385,107.5478,107.4363,107.4456,32977.0
2021-06-30 11:45:00,115.69,115.91,115.65,115.72,36621.0,107.4456,107.6499,107.4085,107.4735,36621.0
2021-06-30 11:50:00,115.73,115.87,115.7,115.86,25087.0,107.4828,107.6128,107.4549,107.6035,25087.0
2021-06-30 11:55:00,115.86,115.89,115.77,115.78,33651.0,107.6035,107.6314,107.5199,107.5292,33651.0
2021-06-30 12:00:00,115.75,115.76,115.46,115.49,48482.0,107.5014,107.5106,107.232,107.2599,48482.0
2021-06-30 12:05:00,115.5,115.5,115.4,115.47,31469.0,107.2692,107.2692,107.1763,107.2413,31469.0
2021-06-30 12:10:00,115.47,115.62,115.46,115.61,34335.0,107.2413,107.3806,107.232,107.3713,34335.0
2021-06-30 12:15:00,115.61,115.7,115.56,115.64,24490.0,107.3713,107.4549,107.3249,107.3992,24490.0
2021-06-30 12:20:00,115.64,115.73,115.63,115.66,23548.0,107.3992,107.4828,107.3899,107.4178,23548.0
2021-06-30 12:25:00,115.66,115.66,115.57,115.61,23884.0,107.4178,107.4178,107.3342,107.3713,23884.0
2021-06-30 12:30:00,115.62,115.75,115.61,115.75,23304.0,107.3806,107.5014,107.3713,107.5014,23304.0
2021-06-30 12:35:00,115.76,115.78,115.65,115.73,26847.0,107.5106,107.5292,107.4085,107.4828,26847.0
2021-06-30 12:40:00,115.73,115.81,115.69,115.73,31969.0,107.4828,107.5571,107.4456,107.4828,31969.0
2021-06-30 12:45:00,115.74,115.89,115.73,115.86,28063.0,107.4921,107.6314,107.4828,107.6035,28063.0
2021-06-30 12:50:00,115.85,115.95,115.85,115.91,25955.0,107.5942,107.6871,107.5942,107.6499,25955.0
2021-06-30 12:55:00,115.94,115.99,115.92,115.95,25731.0,107.6778,107.7242,107.6592,107.6871,25731.0
2021-06-30 13:00:00,115.93,116.03,115.93,116.03,18937.0,107.6685,107.7614,107.6685,107.7614,18937.0
2021-06-30 13:05:00,116.03,116.06,115.85,115.85,38470.0,107.7614,107.7893,107.5942,107.5942,38470.0
2021-06-30 13:10:00,115.85,115.86,115.76,115.83,23848.0,107.5942,107.6035,107.5106,107.5757,23848.0
2021-06-30 13:15:00,115.83,115.85,115.76,115.77,28302.0,107.5757,107.5942,107.5106,107.5199,28302.0
2021-06-30 13:20:00,115.77,115.88,115.77,115.88,29294.0,107.5199,107.6221,107.5199,107.6221,29294.0
2021-06-30 13:25:00,115.87,115.87,115.75,115.77,22259.0,107.6128,107.6128,107.5014,107.5199,22259.0
2021-06-30 13:30:00,115.78,115.84,115.61,115.63,98494.0,107.5292,107.5849,107.3713,107.3899,98494.0
2021-06-30 13:35:00,115.63,115.7,115.59,115.67,49482.0,107.3899,107.4549,107.3528,107.4271,49482.0
2021-06-30 13:40:00,115.67,115.73,115.61,115.69,20324.0,107.4271,107.4828,107.3713,107.4456,20324.0
2021-06-30 13:45:00,115.68,115.68,115.56,115.61,19222.0,107.4363,107.4363,107.3249,107.3713,19222.0
2021-06-30 13:50:00,115.6,115.69,115.58,115.65,27840.0,107.362,107.4456,107.3435,107.4085,27840.0
2021-06-30 13:55:00,115.64,115.67,115.58,115.59,26373.0,107.3992,107.4271,107.3435,107.3528,26373.0
2021-06-30 14:00:00,115.59,115.63,115.56,115.62,20453.0,107.3528,107.3899,107.3249,107.3806,20453.0
2021-06-30 14:05:00,115.61,115.65,115.56,115.59,24370.0,107.3713,107.4085,107.3249,107.3528,24370.0
2021-06-30 14:10:00,115.58,115.58,115.51,115.57,31848.0,107.3435,107.3435,107.2785,107.3342,31848.0
2021-06-30 14:15:00,115.58,115.66,115.55,115.66,39314.0,107.3435,107.4178,107.3156,107.4178,39314.0
2021-06-30 14:20:00,115.66,115.7,115.56,115.6,30731.0,107.4178,107.4549,107.3249,107.362,30731.0
2021-06-30 14:25:00,115.58,115.63,115.55,115.63,30725.0,107.3435,107.3899,107.3156,107.3899,30725.0
2021-06-30 14:30:00,115.62,115.71,115.62,115.66,29572.0,107.3806,107.4642,107.3806,107.4178,29572.0
2021-06-30 14:35:00,115.66,115.67,115.57,115.64,30363.0,107.4178,107.4271,107.3342,107.3992,30363.0
2021-06-30 14:40:00,115.64,115.69,115.6,115.66,24312.0,107.3992,107.4456,107.362,107.4178,24312.0
2021-06-30 14:45:00,115.66,115.69,115.61,115.62,23442.0,107.4178,107.4456,107.3713,107.3806,23442.0
2021-06-30 14:50:00,115.63,115.67,115.58,115.59,25597.0,107.3899,107.4271,107.3435,107.3528,25597.0
2021-06-30 14:55:00,115.59,115.66,115.58,115.63,22963.0,107.3528,107.4178,107.3435,107.3899,22963.0
2021-06-30 15:00:00,115.62,115.72,115.61,115.7,26972.0,107.3806,107.4735,107.3713,107.4549,26972.0
2021-06-30 15:05:00,115.71,115.72,115.66,115.67,24782.0,107.4642,107.4735,107.4178,107.4271,24782.0
2021-06-30 15:10:00,115.68,115.72,115.65,115.66,34928.0,107.4363,107.4735,107.4085,107.4178,34928.0
2021-06-30 15:15:00,115.64,115.66,115.58,115.59,35733.0,107.3992,107.4178,107.3435,107.3528,35733.0
2021-06-30 15:20:00,115.59,115.63,115.52,115.63,32916.0,107.3528,107.3899,107.2877,107.3899,32916.0
2021-06-30 15:25:00,115.63,115.71,115.62,115.69,36434.0,107.3899,107.4642,107.3806,107.4456,36434.0
2021-06-30 15:30:00,115.69,115.8,115.65,115.79,66083.0,107.4456,107.5478,107.4085,107.5385,66083.0
2021-06-30 15:35:00,115.8,115.95,115.8,115.92,48310.0,107.5478,107.6871,107.5478,107.6592,48310.0
2021-06-30 15:40:00,115.92,116.01,115.86,115.98,84348.0,107.6592,107.7428,107.6035,107.715,84348.0
2021-06-30 15:45:00,115.98,116.08,115.85,115.86,114754.0,107.715,107.8078,107.5942,107.6035,114754.0
2021-06-30 15:50:00,115.87,116.14,115.82,116.12,157722.0,107.6128,107.8636,107.5664,107.845,157722.0
2021-06-30 15:55:00,116.13,116.2,115.9,115.9,328686.0,107.8543,107.9193,107.6407,107.6407,328686.0
2021-07-01 09:30:00,115.61,115.94,115.6,115.83,84483.0,107.3713,107.6778,107.362,107.5757,84483.0
2021-07-01 09:35:00,115.9,115.98,115.48,115.64,44998.0,107.6407,107.715,107.2506,107.3992,44998.0
2021-07-01 09:40:00,115.64,116.3,115.64,116.06,51367.0,107.3992,108.0122,107.3992,107.7893,51367.0
2021-07-01 09:45:00,116.06,116.31,115.96,116.14,55390.0,107.7893,108.0214,107.6964,107.8636,55390.0
2021-07-01 09:50:00,116.16,116.34,116.11,116.27,41969.0,107.8821,108.0493,107.8357,107.9843,41969.0
2021-07-01 09:55:00,116.27,116.34,116.22,116.29,28980.0,107.9843,108.0493,107.9379,108.0029,28980.0
2021-07-01 10:00:00,116.3,116.48,116.2,116.45,31782.0,108.0122,108.1793,107.9193,108.1515,31782.0
2021-07-01 10:05:00,116.46,116.6,116.37,116.6,45708.0,108.1608,108.2908,108.0772,108.2908,45708.0
2021-07-01 10:10:00,116.58,116.59,116.26,116.27,46259.0,108.2722,108.2815,107.975,107.9843,46259.0
2021-07-01 10:15:00,116.29,116.36,116.19,116.33,66531.0,108.0029,108.0679,107.91,108.04,66531.0
2021-07-01 10:20:00,116.32,116.57,116.29,116.48,119086.0,108.0307,108.2629,108.0029,108.1793,119086.0
2021-07-01 10:25:00,116.49,116.65,116.45,116.65,35350.0,108.1886,108.3372,108.1515,108.3372,35350.0
2021-07-01 10:30:00,116.65,116.7,116.51,116.56,34975.0,108.3372,108.3837,108.2072,108.2536,34975.0
2021-07-01 10:35:00,116.56,116.7,116.52,116.57,41394.0,108.2536,108.3837,108.2165,108.2629,41394.0
2021-07-01 10:40:00,116.58,116.6,116.44,116.48,30320.0,108.2722,108.2908,108.1422,108.1793,30320.0
2021-07-01 10:45:00,116.47,116.54,116.45,116.46,32797.0,108.17,108.2351,108.1515,108.1608,32797.0
2021-07-01 10:50:00,116.45,116.58,116.44,116.49,21733.0,108.1515,108.2722,108.1422,108.1886,21733.0
2021-07-01 10:55:00,116.49,116.66,116.44,116.62,22839.0,108.1886,108.3465,108.1422,108.3094,22839.0
2021-07-01 11:00:00,116.64,116.72,116.58,116.7,32579.0,108.3279,108.4022,108.2722,108.3837,32579.0
2021-07-01 11:05:00,116.67,116.72,116.59,116.67,24045.0,108.3558,108.4022,108.2815,108.3558,24045.0
2021-07-01 11:10:00,116.66,116.76,116.6,116.76,40262.0,108.3465,108.4394,108.2908,108.4394,40262.0
2021-07-01 11:15:00,116.77,117.05,116.74,117.05,84332.0,108.4487,108.7087,108.4208,108.7087,84332.0
2021-07-01 11:20:00,117.05,117.11,116.8,116.82,40361.0,108.7087,108.7644,108.4765,108.4951,40361.0
2021-07-01 11:25:00,116.83,116.93,116.72,116.73,25447.0,108.5044,108.5973,108.4022,108.4115,25447.0
2021-07-01 11:30:00,116.72,116.78,116.61,116.61,20540.0,108.4022,108.458,108.3001,108.3001,20540.0
2021-07-01 11:35:00,116.61,116.75,116.6,116.73,21662.0,108.3001,108.4301,108.2908,108.4115,21662.0
2021-07-01 11:40:00,116.74,116.83,116.72,116.83,36896.0,108.4208,108.5044,108.4022,108.5044,36896.0
2021-07-01 11:45:00,116.83,116.88,116.8,116.82,30771.0,108.5044,108.5508,108.4765,108.4951,30771.0
2021-07-01 11:50:00,116.83,116.89,116.81,116.87,20667.0,108.5044,108.5601,108.4858,108.5415,20667.0
2021-07-01 11:55:00,116.87,116.99,116.86,116.96,36736.0,108.5415,108.653,108.5323,108.6251,36736.0
2021-07-01 12:00:00,116.97,116.99,116.9,116.93,36580.0,108.6344,108.653,108.5694,108.5973,36580.0
2021-07-01 12:05:00,116.93,117.02,116.91,117.02,36017.0,108.5973,108.6808,108.5787,108.6808,36017.0
2021-07-01 12:10:00,117.02,117.05,116.93,116.96,41214.0,108.6808,108.7087,108.5973,108.6251,41214.0
2021-07-01 12:15:00,116.97,117.0,116.91,116.96,30474.0,108.6344,108.6623,108.5787,108.6251,30474.0
2021-07-01 12:20:00,116.96,116.96,116.71,116.78,58063.0,108.6251,108.6251,108.3929,108.458,58063.0
2021-07-01 12:25:00,116.77,116.84,116.74,116.77,15122.0,108.4487,108.5137,108.4208,108.4487,15122.0
2021-07-01 12:30:00,116.77,116.97,116.7,116.96,90911.0,108.4487,108.6344,108.3837,108.6251,90911.0
2021-07-01 12:35:00,116.96,117.0,116.93,116.98,35738.0,108.6251,108.6623,108.5973,108.6437,35738.0
2021-07-01 12:40:00,116.98,116.98,116.8,116.84,37634.0,108.6437,108.6437,108.4765,108.5137,37634.0
2021-07-01 12:45:00,116.85,117.04,116.84,116.99,38264.0,108.523,108.6994,108.5137,108.653,38264.0
2021-07-01 12:50:00,116.99,117.08,116.98,116.99,26571.0,108.653,108.7366,108.6437,108.653,26571.0
2021-07-01 12:55:00,116.99,117.05,116.95,117.01,21230.0,108.653,108.7087,108.6158,108.6716,21230.0
2021-07-01 13:00:00,117.0,117.03,116.95,116.99,13367.0,108.6623,108.6901,108.6158,108.653,13367.0
2021-07-01 13:05:00,116.99,117.01,116.91,116.93,15444.0,108.653,108.6716,108.5787,108.5973,15444.0
2021-07-01 13:10:00,116.92,116.92,116.87,116.91,21535.0,108.588,108.588,108.5415,108.5787,21535.0
2021-07-01 13:15:00,116.9,116.97,116.88,116.97,15742.0,108.5694,108.6344,108.5508,108.6344,15742.0
2021-07-01 13:20:00,116.96,117.07,116.95,117.07,29072.0,108.6251,108.7273,108.6158,108.7273,29072.0
2021-07-01 13:25:00,117.07,117.13,117.04,117.07,26197.0,108.7273,108.783,108.6994,108.7273,26197.0
2021-07-01 13:30:00,117.08,117.16,117.06,117.14,24322.0,108.7366,108.8109,108.718,108.7923,24322.0
2021-07-01 13:35:00,117.15,117.29,117.12,117.28,25358.0,108.8016,108.9316,108.7737,108.9223,25358.0
2021-07-01 13:40:00,117.28,117.29,117.11,117.14,39057.0,108.9223,108.9316,108.7644,108.7923,39057.0
2021-07-01 13:45:00,117.14,117.19,117.12,117.13,26203.0,108.7923,108.8387,108.7737,108.783,26203.0
2021-07-01 13:50:00,117.13,117.16,117.09,117.1,30084.0,108.783,108.8109,108.7459,108.7551,30084.0
2021-07-01 13:55:00,117.09,117.21,117.09,117.15,32109.0,108.7459,108.8573,108.7459,108.8016,32109.0
2021-07-01 14:00:00,117.15,117.15,117.05,117.08,24176.0,108.8016,108.8016,108.7087,108.7366,24176.0
2021-07-01 14:05:00,117.09,117.12,116.96,117.1,99579.0,108.7459,108.7737,108.6251,108.7551,99579.0
2021-07-01 14:10:00,117.1,117.15,117.06,117.09,22114.0,108.7551,108.8016,108.718,108.7459,22114.0
2021-07-01 14:15:00,117.11,117.17,117.07,117.08,19146.0,108.7644,108.8202,108.7273,108.7366,19146.0
2021-07-01 14:20:00,117.08,117.12,117.04,117.07,14938.0,108.7366,108.7737,108.6994,108.7273,14938.0
2021-07-01 14:25:00,117.08,117.1,116.99,117.02,19049.0,108.7366,108.7551,108.653,108.6808,19049.0
2021-07-01 14:30:00,117.02,117.04,116.97,117.04,18769.0,108.6808,108.6994,108.6344,108.6994,18769.0
2021-07-01 14:35:00,117.03,117.05,116.98,117.03,36835.0,108.6901,108.7087,108.6437,108.6901,36835.0
2021-07-01 14:40:00,117.03,117.07,116.98,117.05,16870.0,108.6901,108.7273,108.6437,108.7087,16870.0
2021-07-01 14:45:00,117.06,117.15,117.05,117.08,27635.0,108.718,108.8016,108.7087,108.7366,27635.0
2021-07-01 14:50:00,117.08,117.1,117.0,117.03,22686.0,108.7366,108.7551,108.6623,108.6901,22686.0
2021-07-01 14:55:00,117.04,117.08,116.99,117.06,28118.0,108.6994,108.7366,108.653,108.718,28118.0
2021-07-01 15:00:00,117.06,117.1,117.0,117.01,28167.0,108.718,108.7551,108.6623,108.6716,28167.0
2021-07-01 15:05:00,117.0,117.01,116.92,116.95,48081.0,108.6623,108.6716,108.588,108.6158,48081.0
2021-07-01 15:10:00,116.95,116.99,116.93,116.98,29119.0,108.6158,108.653,108.5973,108.6437,29119.0
2021-07-01 15:15:00,116.98,117.04,116.96,117.02,44949.0,108.6437,108.6994,108.6251,108.6808,44949.0
2021-07-01 15:20:00,117.02,117.06,116.98,117.02,36951.0,108.6808,108.718,108.6437,108.6808,36951.0
2021-07-01 15:25:00,117.02,117.04,116.98,116.99,50558.0,108.6808,108.6994,108.6437,108.653,50558.0
2021-07-01 15:30:00,117.0,117.13,116.98,117.13,59182.0,108.6623,108.783,108.6437,108.783,59182.0
2021-07-01 15:35:00,117.12,117.12,116.98,117.01,62821.0,108.7737,108.7737,108.6437,108.6716,62821.0
2021-07-01 15:40:00,117.02,117.03,116.92,116.96,47717.0,108.6808,108.6901,108.588,108.6251,47717.0
2021-07-01 15:45:00,116.96,116.99,116.89,116.95,52720.0,108.6251,108.653,108.5601,108.6158,52720.0
2021-07-01 15:50:00,116.95,117.15,116.95,117.12,136076.0,108.6158,108.8016,108.6158,108.7737,136076.0
2021-07-01 15:55:00,117.11,117.18,117.08,117.16,237974.0,108.7644,108.8294,108.7366,108.8109,237974.0
2021-07-02 09:30:00,116.92,117.3,116.88,117.12,116600.0,108.588,108.9409,108.5508,108.7737,116600.0
2021-07-02 09:35:00,117.12,117.29,116.88,116.9,48142.0,108.7737,108.9316,108.5508,108.5694,48142.0
2021-07-02 09:40:00,116.92,116.94,116.71,116.92,41689.0,108.588,108.6065,108.3929,108.588,41689.0
2021-07-02 09:45:00,116.91,116.94,116.68,116.77,24963.0,108.5787,108.6065,108.3651,108.4487,24963.0
2021-07-02 09:50:00,116.78,117.02,116.75,116.95,44415.0,108.458,108.6808,108.4301,108.6158,44415.0
2021-07-02 09:55:00,116.94,117.01,116.9,116.97,16564.0,108.6065,108.6716,108.5694,108.6344,16564.0
2021-07-02 10:00:00,116.93,117.02,116.89,116.91,11912.0,108.5973,108.6808,108.5601,108.5787,11912.0
2021-07-02 10:05:00,116.92,116.93,116.84,116.89,16829.0,108.588,108.5973,108.5137,108.5601,16829.0
2021-07-02 10:10:00,116.87,116.94,116.83,116.91,13309.0,108.5415,108.6065,108.5044,108.5787,13309.0
2021-07-02 10:15:00,116.92,116.94,116.8,116.9,17891.0,108.588,108.6065,108.4765,108.5694,17891.0
2021-07-02 10:20:00,116.9,116.93,116.77,116.78,29280.0,108.5694,108.5973,108.4487,108.458,29280.0
2021-07-02 10:25:00,116.75,116.78,116.69,116.71,16817.0,108.4301,108.458,108.3744,108.3929,16817.0
2021-07-02 10:30:00,116.71,116.83,116.65,116.83,19365.0,108.3929,108.5044,108.3372,108.5044,19365.0
2021-07-02 10:35:00,116.84,116.93,116.76,116.89,16674.0,108.5137,108.5973,108.4394,108.5601,16674.0
2021-07-02 10:40:00,116.87,116.99,116.82,116.89,27494.0,108.5415,108.653,108.4951,108.5601,27494.0
2021-07-02 10:45:00,116.88,116.91,116.78,116.88,14412.0,108.5508,108.5787,108.458,108.5508,14412.0
2021-07-02 10:50:00,116.88,116.99,116.86,116.97,15192.0,108.5508,108.653,108.5323,108.6344,15192.0
2021-07-02 10:55:00,116.98,117.05,116.94,117.01,14490.0,108.6437,108.7087,108.6065,108.6716,14490.0
2021-07-02 11:00:00,117.02,117.09,116.98,117.07,12098.0,108.6808,108.7459,108.6437,108.7273,12098.0
2021-07-02 11:05:00,117.07,117.07,116.93,116.97,15001.0,108.7273,108.7273,108.5973,108.6344,15001.0
2021-07-02 11:10:00,116.95,117.17,116.94,117.1,19549.0,108.6158,108.8202,108.6065,108.7551,19549.0
2021-07-02 11:15:00,117.08,117.19,116.8,116.94,160642.0,108.7366,108.8387,108.4765,108.6065,160642.0
2021-07-02 11:20:00,116.95,116.97,116.84,116.95,37583.0,108.6158,108.6344,108.5137,108.6158,37583.0
2021-07-02 11:25:00,116.94,116.97,116.83,116.92,30637.0,108.6065,108.6344,108.5044,108.588,30637.0
2021-07-02 11:30:00,116.94,116.94,116.83,116.91,22913.0,108.6065,108.6065,108.5044,108.5787,22913.0
2021-07-02 11:35:00,116.91,117.04,116.9,116.99,25568.0,108.5787,108.6994,108.5694,108.653,25568.0
2021-07-02 11:40:00,116.98,117.0,116.92,116.98,24141.0,108.6437,108.6623,108.588,108.6437,24141.0
2021-07-02 11:45:00,116.97,117.08,116.92,117.08,22751.0,108.6344,108.7366,108.588,108.7366,22751.0
2021-07-02 11:50:00,117.1,117.18,117.1,117.14,15588.0,108.7551,108.8294,108.7551,108.7923,15588.0
2021-07-02 11:55:00,117.14,117.26,117.14,117.22,20505.0,108.7923,108.9037,108.7923,108.8666,20505.0
2021-07-02 12:00:00,117.23,117.25,117.16,117.18,22041.0,108.8759,108.8945,108.8109,108.8294,22041.0
2021-07-02 12:05:00,117.18,117.25,117.14,117.19,32678.0,108.8294,108.8945,108.7923,108.8387,32678.0
2021-07-02 12:10:00,117.19,117.24,117.16,117.23,12535.0,108.8387,108.8852,108.8109,108.8759,12535.0
2021-07-02 12:15:00,117.21,117.27,117.21,117.25,16560.0,108.8573,108.913,108.8573,108.8945,16560.0
2021-07-02 12:20:00,117.23,117.28,117.23,117.27,16422.0,108.8759,108.9223,108.8759,108.913,16422.0
2021-07-02 12:25:00,117.27,117.35,117.27,117.29,24580.0,108.913,108.9873,108.913,108.9316,24580.0
2021-07-02 12:30:00,117.29,117.36,117.29,117.35,12945.0,108.9316,108.9966,108.9316,108.9873,12945.0
2021-07-02 12:35:00,117.33,117.36,117.29,117.33,15726.0,108.9688,108.9966,108.9316,108.9688,15726.0
2021-07-02 12:40:00,117.32,117.39,117.3,117.38,13397.0,108.9595,109.0245,108.9409,109.0152,13397.0
2021-07-02 12:45:00,117.38,117.49,117.37,117.45,16842.0,109.0152,109.1174,109.0059,109.0802,16842.0
2021-07-02 12:50:00,117.45,117.47,117.38,117.44,21190.0,109.0802,109.0988,109.0152,109.0709,21190.0
2021-07-02 12:55:00,117.44,117.54,117.42,117.47,21180.0,109.0709,109.1638,109.0523,109.0988,21180.0
2021-07-02 13:00:00,117.48,117.5,117.42,117.49,14256.0,109.1081,109.1266,109.0523,109.1174,14256.0
2021-07-02 13:05:00,117.49,117.49,117.43,117.46,11979.0,109.1174,109.1174,109.0616,109.0895,11979.0
2021-07-02 13:10:00,117.45,117.46,117.41,117.44,14226.0,109.0802,109.0895,109.0431,109.0709,14226.0
2021-07-02 13:15:00,117.44,117.5,117.42,117.42,10339.0,109.0709,109.1266,109.0523,109.0523,10339.0
2021-07-02 13:20:00,117.42,117.49,117.42,117.47,21186.0,109.0523,109.1174,109.0523,109.0988,21186.0
2021-07-02 13:25:00,117.48,117.55,117.47,117.54,114493.0,109.1081,109.1731,109.0988,109.1638,114493.0
2021-07-02 13:30:00,117.54,117.61,117.53,117.6,20524.0,109.1638,109.2288,109.1545,109.2195,20524.0
2021-07-02 13:35:00,117.62,117.64,117.58,117.64,17250.0,109.2381,109.2567,109.2009,109.2567,17250.0
2021-07-02 13:40:00,117.64,117.74,117.63,117.73,22943.0,109.2567,109.3495,109.2474,109.3403,22943.0
2021-07-02 13:45:00,117.72,117.72,117.52,117.64,75741.0,109.331,109.331,109.1452,109.2567,75741.0
2021-07-02 13:50:00,117.64,117.68,117.58,117.64,14288.0,109.2567,109.2938,109.2009,109.2567,14288.0
2021-07-02 13:55:00,117.65,117.68,117.6,117.65,28914.0,109.266,109.2938,109.2195,109.266,28914.0
2021-07-02 14:00:00,117.64,117.66,117.61,117.64,16565.0,109.2567,109.2752,109.2288,109.2567,16565.0
2021-07-02 14:05:00,117.64,117.67,117.63,117.66,13535.0,109.2567,109.2845,109.2474,109.2752,13535.0
2021-07-02 14:10:00,117.66,117.66,117.58,117.65,16816.0,109.2752,109.2752,109.2009,109.266,16816.0
2021-07-02 14:15:00,117.65,117.67,117.6,117.66,8986.0,109.266,109.2845,109.2195,109.2752,8986.0
2021-07-02 14:20:00,117.66,117.69,117.6,117.65,15756.0,109.2752,109.3031,109.2195,109.266,15756.0
2021-07-02 14:25:00,117.65,117.71,117.59,117.7,32315.0,109.266,109.3217,109.2102,109.3124,32315.0
2021-07-02 14:30:00,117.68,117.94,117.68,117.94,56972.0,109.2938,109.5353,109.2938,109.5353,56972.0
2021-07-02 14:35:00,117.92,117.95,117.7,117.73,28562.0,109.5167,109.5446,109.3124,109.3403,28562.0
2021-07-02 14:40:00,117.71,117.73,117.62,117.63,19583.0,109.3217,109.3403,109.2381,109.2474,19583.0
2021-07-02 14:45:00,117.61,117.65,117.59,117.61,22629.0,109.2288,109.266,109.2102,109.2288,22629.0
2021-07-02 14:50:00,117.63,117.63,117.52,117.56,23426.0,109.2474,109.2474,109.1452,109.1824,23426.0
2021-07-02 14:55:00,117.55,117.56,117.49,117.55,19919.0,109.1731,109.1824,109.1174,109.1731,19919.0
2021-07-02 15:00:00,117.55,117.58,117.5,117.57,28292.0,109.1731,109.2009,109.1266,109.1917,28292.0
2021-07-02 15:05:00,117.58,117.7,117.51,117.66,25395.0,109.2009,109.3124,109.1359,109.2752,25395.0
2021-07-02 15:10:00,117.67,117.71,117.63,117.71,21596.0,109.2845,109.3217,109.2474,109.3217,21596.0
2021-07-02 15:15:00,117.72,117.79,117.7,117.76,25603.0,109.331,109.396,109.3124,109.3681,25603.0
2021-07-02 15:20:00,117.78,117.81,117.77,117.8,21892.0,109.3867,109.4146,109.3774,109.4053,21892.0
2021-07-02 15:25:00,117.79,117.93,117.78,117.91,42478.0,109.396,109.526,109.3867,109.5074,42478.0
2021-07-02 15:30:00,117.91,118.02,117.88,117.98,60228.0,109.5074,109.6096,109.4796,109.5724,60228.0
2021-07-02 15:35:00,117.98,118.06,117.98,118.04,70850.0,109.5724,109.6467,109.5724,109.6282,70850.0
2021-07-02 15:40:00,118.05,118.11,118.01,118.04,61471.0,109.6374,109.6932,109.6003,109.6282,61471.0
2021-07-02 15:45:00,118.04,118.13,118.02,118.09,61797.0,109.6282,109.7117,109.6096,109.6746,61797.0
2021-07-02 15:50:00,118.1,118.25,118.1,118.15,117938.0,109.6839,109.8232,109.6839,109.7303,117938.0
2021-07-02 15:55:00,118.14,118.14,117.95,118.08,214659.0,109.721,109.721,109.5446,109.6653,214659.0
2021-07-06 09:30:00,118.0,118.3,117.76,118.29,123706.0,109.591,109.8696,109.3681,109.8603,123706.0
2021-07-06 09:35:00,118.28,118.37,118.0,118.06,21696.0,109.8511,109.9346,109.591,109.6467,21696.0
2021-07-06 09:40:00,118.11,118.18,117.96,118.18,23044.0,109.6932,109.7582,109.5539,109.7582,23044.0
2021-07-06 09:45:00,118.19,118.2,118.07,118.15,26669.0,109.7675,109.7768,109.656,109.7303,26669.0
2021-07-06 09:50:00,118.16,118.2,118.07,118.08,16597.0,109.7396,109.7768,109.656,109.6653,16597.0
2021-07-06 09:55:00,118.11,118.13,117.85,117.87,24234.0,109.6932,109.7117,109.4517,109.4703,24234.0
2021-07-06 10:00:00,117.84,118.12,117.84,118.08,30620.0,109.4424,109.7025,109.4424,109.6653,30620.0
2021-07-06 10:05:00,118.08,118.13,117.98,118.03,24967.0,109.6653,109.7117,109.5724,109.6189,24967.0
2021-07-06 10:10:00,118.03,118.25,118.0,118.25,28191.0,109.6189,109.8232,109.591,109.8232,28191.0
2021-07-06 10:15:00,118.26,118.36,118.15,118.29,72563.0,109.8325,109.9254,109.7303,109.8603,72563.0
2021-07-06 10:20:00,118.25,118.27,118.16,118.22,28127.0,109.8232,109.8418,109.7396,109.7953,28127.0
2021-07-06 10:25:00,118.21,118.43,118.21,118.42,41695.0,109.786,109.9904,109.786,109.9811,41695.0
2021-07-06 10:30:00,118.44,118.45,118.28,118.38,51980.0,109.9997,110.0089,109.8511,109.9439,51980.0
2021-07-06 10:35:00,118.38,118.56,118.36,118.55,33552.0,109.9439,110.1111,109.9254,110.1018,33552.0
2021-07-06 10:40:00,118.55,118.58,118.45,118.54,27825.0,110.1018,110.1297,110.0089,110.0925,27825.0
2021-07-06 10:45:00,118.54,118.55,118.4,118.41,30287.0,110.0925,110.1018,109.9625,109.9718,30287.0
2021-07-06 10:50:00,118.42,118.51,118.4,118.51,22683.0,109.9811,110.0647,109.9625,110.0647,22683.0
2021-07-06 10:55:00,118.51,118.74,118.51,118.68,53733.0,110.0647,110.2783,110.0647,110.2226,53733.0
2021-07-06 11:00:00,118.66,118.91,118.64,118.87,78755.0,110.204,110.4362,110.1854,110.399,78755.0
2021-07-06 11:05:00,118.87,118.91,118.75,118.87,39773.0,110.399,110.4362,110.2876,110.399,39773.0
2021-07-06 11:10:00,118.87,118.98,118.83,118.9,66746.0,110.399,110.5012,110.3619,110.4269,66746.0
2021-07-06 11:15:00,118.9,118.95,118.8,118.89,29949.0,110.4269,110.4733,110.334,110.4176,29949.0
2021-07-06 11:20:00,118.88,118.93,118.76,118.83,50133.0,110.4083,110.4547,110.2969,110.3619,50133.0
2021-07-06 11:25:00,118.83,118.9,118.65,118.9,39947.0,110.3619,110.4269,110.1947,110.4269,39947.0
2021-07-06 11:30:00,118.89,118.89,118.56,118.56,39554.0,110.4176,110.4176,110.1111,110.1111,39554.0
2021-07-06 11:35:00,118.56,118.69,118.45,118.5,39015.0,110.1111,110.2318,110.0089,110.0554,39015.0
2021-07-06 11:40:00,118.52,118.56,118.43,118.46,20014.0,110.074,110.1111,109.9904,110.0182,20014.0
2021-07-06 11:45:00,118.45,118.5,118.37,118.46,23873.0,110.0089,110.0554,109.9346,110.0182,23873.0
2021-07-06 11:50:00,118.46,118.51,118.4,118.42,23121.0,110.0182,110.0647,109.9625,109.9811,23121.0
2021-07-06 11:55:00,118.41,118.41,118.32,118.38,18944.0,109.9718,109.9718,109.8882,109.9439,18944.0
2021-07-06 12:00:00,118.36,118.43,118.3,118.42,22388.0,109.9254,109.9904,109.8696,109.9811,22388.0
2021-07-06 12:05:00,118.41,118.45,118.3,118.3,17921.0,109.9718,110.0089,109.8696,109.8696,17921.0
2021-07-06 12:10:00,118.31,118.43,118.31,118.43,19148.0,109.8789,109.9904,109.8789,109.9904,19148.0
2021-07-06 12:15:00,118.43,118.43,118.18,118.21,26698.0,109.9904,109.9904,109.7582,109.786,26698.0
2021-07-06 12:20:00,118.19,118.23,118.1,118.16,32347.0,109.7675,109.8046,109.6839,109.7396,32347.0
2021-07-06 12:25:00,118.16,118.23,118.14,118.22,21192.0,109.7396,109.8046,109.721,109.7953,21192.0
2021-07-06 12:30:00,118.21,118.35,118.17,118.35,42561.0,109.786,109.9161,109.7489,109.9161,42561.0
2021-07-06 12:35:00,118.34,118.35,118.1,118.11,24025.0,109.9068,109.9161,109.6839,109.6932,24025.0
2021-07-06 12:40:00,118.1,118.18,118.1,118.14,18691.0,109.6839,109.7582,109.6839,109.721,18691.0
2021-07-06 12:45:00,118.15,118.27,118.15,118.26,20175.0,109.7303,109.8418,109.7303,109.8325,20175.0
2021-07-06 12:50:00,118.27,118.37,118.24,118.37,12713.0,109.8418,109.9346,109.8139,109.9346,12713.0
2021-07-06 12:55:00,118.38,118.41,118.34,118.34,25706.0,109.9439,109.9718,109.9068,109.9068,25706.0
2021-07-06 13:00:00,118.34,118.35,118.28,118.3,15371.0,109.9068,109.9161,109.8511,109.8696,15371.0
2021-07-06 13:05:00,118.3,118.42,118.3,118.41,20274.0,109.8696,109.9811,109.8696,109.9718,20274.0
2021-07-06 13:10:00,118.41,118.46,118.34,118.34,56416.0,109.9718,110.0182,109.9068,109.9068,56416.0
2021-07-06 13:15:00,118.33,118.36,118.27,118.33,25298.0,109.8975,109.9254,109.8418,109.8975,25298.0
2021-07-06 13:20:00,118.33,118.33,118.23,118.27,19869.0,109.8975,109.8975,109.8046,109.8418,19869.0
2021-07-06 13:25:00,118.27,118.28,118.16,118.23,15684.0,109.8418,109.8511,109.7396,109.8046,15684.0
2021-07-06 13:30:00,118.24,118.27,118.19,118.22,18273.0,109.8139,109.8418,109.7675,109.7953,18273.0
2021-07-06 13:35:00,118.22,118.26,118.13,118.21,21851.0,109.7953,109.8325,109.7117,109.786,21851.0
2021-07-06 13:40:00,118.21,118.21,118.08,118.14,28729.0,109.786,109.786,109.6653,109.721,28729.0
2021-07-06 13:45:00,118.13,118.21,118.12,118.19,13932.0,109.7117,109.786,109.7025,109.7675,13932.0
2021-07-06 13:50:00,118.19,118.22,118.14,118.22,18222.0,109.7675,109.7953,109.721,109.7953,18222.0
2021-07-06 13:55:00,118.22,118.24,118.17,118.19,18086.0,109.7953,109.8139,109.7489,109.7675,18086.0
2021-07-06 14:00:00,118.19,118.27,118.19,118.23,19676.0,109.7675,109.8418,109.7675,109.8046,19676.0
2021-07-06 14:05:00,118.25,118.3,118.23,118.29,18880.0,109.8232,109.8696,109.8046,109.8603,18880.0
2021-07-06 14:10:00,118.3,118.3,118.17,118.23,32634.0,109.8696,109.8696,109.7489,109.8046,32634.0
2021-07-06 14:15:00,118.21,118.34,118.21,118.34,18410.0,109.786,109.9068,109.786,109.9068,18410.0
2021-07-06 14:20:00,118.33,118.38,118.32,118.33,23582.0,109.8975,109.9439,109.8882,109.8975,23582.0
2021-07-06 14:25:00,118.33,118.4,118.32,118.38,29099.0,109.8975,109.9625,109.8882,109.9439,29099.0
2021-07-06 14:30:00,118.38,118.43,118.36,118.43,66442.0,109.9439,109.9904,109.9254,109.9904,66442.0
2021-07-06 14:35:00,118.43,118.45,118.36,118.42,26777.0,109.9904,110.0089,109.9254,109.9811,26777.0
2021-07-06 14:40:00,118.42,118.46,118.38,118.42,31910.0,109.9811,110.0182,109.9439,109.9811,31910.0
2021-07-06 14:45:00,118.41,118.49,118.39,118.47,20087.0,109.9718,110.0461,109.9532,110.0275,20087.0
2021-07-06 14:50:00,118.49,118.58,118.46,118.56,24230.0,110.0461,110.1297,110.0182,110.1111,24230.0
2021-07-06 14:55:00,118.56,118.75,118.54,118.75,36815.0,110.1111,110.2876,110.0925,110.2876,36815.0
2021-07-06 15:00:00,118.75,118.86,118.73,118.84,30981.0,110.2876,110.3897,110.269,110.3712,30981.0
2021-07-06 15:05:00,118.85,118.94,118.81,118.94,37928.0,110.3804,110.464,110.3433,110.464,37928.0
2021-07-06 15:10:00,118.94,119.0,118.9,118.94,52304.0,110.464,110.5197,110.4269,110.464,52304.0
2021-07-06 15:15:00,118.92,118.94,118.82,118.84,38145.0,110.4454,110.464,110.3526,110.3712,38145.0
2021-07-06 15:20:00,118.84,118.95,118.8,118.94,37366.0,110.3712,110.4733,110.334,110.464,37366.0
2021-07-06 15:25:00,118.93,119.02,118.91,118.99,93143.0,110.4547,110.5383,110.4362,110.5105,93143.0
2021-07-06 15:30:00,118.99,119.01,118.83,118.84,47558.0,110.5105,110.529,110.3619,110.3712,47558.0
2021-07-06 15:35:00,118.83,118.95,118.77,118.94,47418.0,110.3619,110.4733,110.3061,110.464,47418.0
2021-07-06 15:40:00,118.94,119.01,118.91,118.97,60833.0,110.464,110.529,110.4362,110.4919,60833.0
2021-07-06 15:45:00,118.98,119.07,118.93,118.94,72843.0,110.5012,110.5848,110.4547,110.464,72843.0
2021-07-06 15:50:00,118.95,119.04,118.83,118.88,117573.0,110.4733,110.5569,110.3619,110.4083,117573.0
2021-07-06 15:55:00,118.88,119.02,118.81,118.83,291708.0,110.4083,110.5383,110.3433,110.3619,291708.0
2021-07-07 09:30:00,119.08,119.28,118.79,119.09,89304.0,110.594,110.7798,110.3247,110.6033,89304.0
2021-07-07 09:35:00,119.1,119.23,118.8,118.94,23927.0,110.6126,110.7334,110.334,110.464,23927.0
2021-07-07 09:40:00,118.96,119.24,118.93,119.17,21230.0,110.4826,110.7426,110.4547,110.6776,21230.0
2021-07-07 09:45:00,119.2,119.21,118.89,119.09,19735.0,110.7055,110.7148,110.4176,110.6033,19735.0
2021-07-07 09:50:00,119.09,119.1,118.75,118.77,32561.0,110.6033,110.6126,110.2876,110.3061,32561.0
2021-07-07 09:55:00,118.78,119.05,118.75,118.94,29661.0,110.3154,110.5662,110.2876,110.464,29661.0
2021-07-07 10:00:00,118.94,118.99,118.76,118.82,32424.0,110.464,110.5105,110.2969,110.3526,32424.0
2021-07-07 10:05:00,118.84,119.0,118.82,118.94,23489.0,110.3712,110.5197,110.3526,110.464,23489.0
2021-07-07 10:10:00,118.94,119.05,118.88,119.01,28525.0,110.464,110.5662,110.4083,110.529,28525.0
2021-07-07 10:15:00,119.02,119.21,119.0,119.09,25059.0,110.5383,110.7148,110.5197,110.6033,25059.0
2021-07-07 10:20:00,119.09,119.09,118.91,118.97,16713.0,110.6033,110.6033,110.4362,110.4919,16713.0
2021-07-07 10:25:00,118.97,119.04,118.92,119.01,32618.0,110.4919,110.5569,110.4454,110.529,32618.0
2021-07-07 10:30:00,118.99,119.17,118.97,119.16,37839.0,110.5105,110.6776,110.4919,110.6683,37839.0
2021-07-07 10:35:00,119.16,119.18,118.95,119.05,39369.0,110.6683,110.6869,110.4733,110.5662,39369.0
2021-07-07 10:40:00,119.05,119.1,118.93,119.01,90423.0,110.5662,110.6126,110.4547,110.529,90423.0
2021-07-07 10:45:00,119.0,119.48,118.9,119.32,74696.0,110.5197,110.9655,110.4269,110.8169,74696.0
2021-07-07 10:50:00,119.33,119.36,119.2,119.22,44456.0,110.8262,110.8541,110.7055,110.7241,44456.0
2021-07-07 10:55:00,119.24,119.38,119.17,119.37,23438.0,110.7426,110.8727,110.6776,110.8634,23438.0
2021-07-07 11:00:00,119.35,119.57,119.35,119.45,85725.0,110.8448,111.0491,110.8448,110.9377,85725.0
2021-07-07 11:05:00,119.45,119.54,119.31,119.54,36030.0,110.9377,111.0213,110.8077,111.0213,36030.0
2021-07-07 11:10:00,119.54,119.75,119.48,119.72,39938.0,111.0213,111.2163,110.9655,111.1884,39938.0
2021-07-07 11:15:00,119.73,119.75,119.59,119.71,19152.0,111.1977,111.2163,111.0677,111.1792,19152.0
2021-07-07 11:20:00,119.7,119.7,119.46,119.49,20909.0,111.1699,111.1699,110.947,110.9748,20909.0
2021-07-07 11:25:00,119.49,119.51,119.38,119.47,20051.0,110.9748,110.9934,110.8727,110.9563,20051.0
2021-07-07 11:30:00,119.45,119.56,119.35,119.37,20207.0,110.9377,111.0398,110.8448,110.8634,20207.0
2021-07-07 11:35:00,119.39,119.44,119.32,119.38,16835.0,110.882,110.9284,110.8169,110.8727,16835.0
2021-07-07 11:40:00,119.37,119.46,119.37,119.46,11468.0,110.8634,110.947,110.8634,110.947,11468.0
2021-07-07 11:45:00,119.47,119.49,119.43,119.48,17911.0,110.9563,110.9748,110.9191,110.9655,17911.0
2021-07-07 11:50:00,119.48,119.55,119.42,119.5,39336.0,110.9655,111.0306,110.9098,110.9841,39336.0
2021-07-07 11:55:00,119.5,119.52,119.41,119.43,30402.0,110.9841,111.0027,110.9005,110.9191,30402.0
2021-07-07 12:00:00,119.42,119.65,119.41,119.62,34854.0,110.9098,111.1234,110.9005,111.0956,34854.0
2021-07-07 12:05:00,119.61,119.68,119.6,119.67,14126.0,111.0863,111.1513,111.077,111.142,14126.0
2021-07-07 12:10:00,119.66,119.67,119.57,119.62,16638.0,111.1327,111.142,111.0491,111.0956,16638.0
2021-07-07 12:15:00,119.63,119.69,119.56,119.61,58177.0,111.1049,111.1606,111.0398,111.0863,58177.0
2021-07-07 12:20:00,119.61,119.62,119.49,119.52,13249.0,111.0863,111.0956,110.9748,111.0027,13249.0
2021-07-07 12:25:00,119.5,119.5,119.4,119.42,17182.0,110.9841,110.9841,110.8912,110.9098,17182.0
2021-07-07 12:30:00,119.42,119.45,119.36,119.43,15945.0,110.9098,110.9377,110.8541,110.9191,15945.0
2021-07-07 12:35:00,119.44,119.46,119.39,119.45,23814.0,110.9284,110.947,110.882,110.9377,23814.0
2021-07-07 12:40:00,119.45,119.52,119.44,119.46,20271.0,110.9377,111.0027,110.9284,110.947,20271.0
2021-07-07 12:45:00,119.47,119.55,119.42,119.55,13278.0,110.9563,111.0306,110.9098,111.0306,13278.0
2021-07-07 12:50:00,119.55,119.67,119.55,119.64,13447.0,111.0306,111.142,111.0306,111.1141,13447.0
2021-07-07 12:55:00,119.64,119.67,119.53,119.57,18053.0,111.1141,111.142,111.012,111.0491,18053.0
2021-07-07 13:00:00,119.57,119.66,119.54,119.63,18213.0,111.0491,111.1327,111.0213,111.1049,18213.0
2021-07-07 13:05:00,119.63,119.72,119.61,119.71,18560.0,111.1049,111.1884,111.0863,111.1792,18560.0
2021-07-07 13:10:00,119.7,119.7,119.62,119.67,19751.0,111.1699,111.1699,111.0956,111.142,19751.0
2021-07-07 13:15:00,119.66,119.74,119.66,119.74,28373.0,111.1327,111.207,111.1327,111.207,28373.0
2021-07-07 13:20:00,119.74,119.79,119.67,119.67,20915.0,111.207,111.2535,111.142,111.142,20915.0
2021-07-07 13:25:00,119.67,119.7,119.65,119.68,11554.0,111.142,111.1699,111.1234,111.1513,11554.0
2021-07-07 13:30:00,119.68,119.76,119.67,119.73,31526.0,111.1513,111.2256,111.142,111.1977,31526.0
2021-07-07 13:35:00,119.73,119.77,119.69,119.71,21295.0,111.1977,111.2349,111.1606,111.1792,21295.0
2021-07-07 13:40:00,119.71,119.87,119.7,119.84,36060.0,111.1792,111.3278,111.1699,111.2999,36060.0
2021-07-07 13:45:00,119.85,119.95,119.81,119.83,22409.0,111.3092,111.402,111.272,111.2906,22409.0
2021-07-07 13:50:00,119.84,119.96,119.83,119.92,30769.0,111.2999,111.4113,111.2906,111.3742,30769.0
2021-07-07 13:55:00,119.92,119.98,119.81,119.84,43281.0,111.3742,111.4299,111.272,111.2999,43281.0
2021-07-07 14:00:00,119.85,119.89,119.76,119.82,38578.0,111.3092,111.3463,111.2256,111.2813,38578.0
2021-07-07 14:05:00,119.81,119.81,119.67,119.75,18850.0,111.272,111.272,111.142,111.2163,18850.0
2021-07-07 14:10:00,119.76,119.78,119.67,119.7,33772.0,111.2256,111.2442,111.142,111.1699,33772.0
2021-07-07 14:15:00,119.7,119.75,119.62,119.71,34406.0,111.1699,111.2163,111.0956,111.1792,34406.0
2021-07-07 14:20:00,119.72,119.72,119.59,119.63,16507.0,111.1884,111.1884,111.0677,111.1049,16507.0
2021-07-07 14:25:00,119.62,119.68,119.62,119.66,16012.0,111.0956,111.1513,111.0956,111.1327,16012.0
2021-07-07 14:30:00,119.66,119.68,119.62,119.65,25961.0,111.1327,111.1513,111.0956,111.1234,25961.0
2021-07-07 14:35:00,119.65,119.67,119.62,119.66,19051.0,111.1234,111.142,111.0956,111.1327,19051.0
2021-07-07 14:40:00,119.65,119.72,119.62,119.68,23510.0,111.1234,111.1884,111.0956,111.1513,23510.0
2021-07-07 14:45:00,119.68,119.75,119.62,119.74,19886.0,111.1513,111.2163,111.0956,111.207,19886.0
2021-07-07 14:50:00,119.74,119.79,119.68,119.7,18758.0,111.207,111.2535,111.1513,111.1699,18758.0
2021-07-07 14:55:00,119.7,119.82,119.7,119.75,21903.0,111.1699,111.2813,111.1699,111.2163,21903.0
2021-07-07 15:00:00,119.75,119.82,119.75,119.8,26569.0,111.2163,111.2813,111.2163,111.2627,26569.0
2021-07-07 15:05:00,119.8,119.85,119.78,119.85,22192.0,111.2627,111.3092,111.2442,111.3092,22192.0
2021-07-07 15:10:00,119.84,119.84,119.78,119.83,17256.0,111.2999,111.2999,111.2442,111.2906,17256.0
2021-07-07 15:15:00,119.83,119.84,119.74,119.75,19148.0,111.2906,111.2999,111.207,111.2163,19148.0
2021-07-07 15:20:00,119.75,119.78,119.72,119.74,22907.0,111.2163,111.2442,111.1884,111.207,22907.0
2021-07-07 15:25:00,119.75,119.77,119.61,119.67,47608.0,111.2163,111.2349,111.0863,111.142,47608.0
2021-07-07 15:30:00,119.66,119.8,119.63,119.78,46454.0,111.1327,111.2627,111.1049,111.2442,46454.0
2021-07-07 15:35:00,119.78,119.84,119.7,119.8,43484.0,111.2442,111.2999,111.1699,111.2627,43484.0
2021-07-07 15:40:00,119.8,119.95,119.8,119.9,59018.0,111.2627,111.402,111.2627,111.3556,59018.0
2021-07-07 15:45:00,119.9,119.95,119.82,119.83,67860.0,111.3556,111.402,111.2813,111.2906,67860.0
2021-07-07 15:50:00,119.87,119.93,119.84,119.9,97358.0,111.3278,111.3835,111.2999,111.3556,97358.0
2021-07-07 15:55:00,119.9,119.97,119.78,119.87,229540.0,111.3556,111.4206,111.2442,111.3278,229540.0
2021-07-08 09:30:00,118.86,119.43,118.7,119.34,122516.0,110.3897,110.9191,110.2411,110.8355,122516.0
2021-07-08 09:35:00,119.38,119.4,119.06,119.18,30758.0,110.8727,110.8912,110.5755,110.6869,30758.0
2021-07-08 09:40:00,119.2,119.27,118.82,118.88,19219.0,110.7055,110.7705,110.3526,110.4083,19219.0
2021-07-08 09:45:00,118.92,118.92,118.43,118.43,31567.0,110.4454,110.4454,109.9904,109.9904,31567.0
2021-07-08 09:50:00,118.43,119.05,118.43,119.02,37202.0,109.9904,110.5662,109.9904,110.5383,37202.0
2021-07-08 09:55:00,119.06,119.15,118.88,119.11,22181.0,110.5755,110.6591,110.4083,110.6219,22181.0
2021-07-08 10:00:00,119.07,119.11,118.82,118.92,29341.0,110.5848,110.6219,110.3526,110.4454,29341.0
2021-07-08 10:05:00,118.91,118.91,118.6,118.63,18848.0,110.4362,110.4362,110.1483,110.1761,18848.0
2021-07-08 10:10:00,118.63,118.74,118.56,118.59,19459.0,110.1761,110.2783,110.1111,110.139,19459.0
2021-07-08 10:15:00,118.58,118.6,118.12,118.14,39451.0,110.1297,110.1483,109.7025,109.721,39451.0
2021-07-08 10:20:00,118.13,118.19,117.96,118.0,98552.0,109.7117,109.7675,109.5539,109.591,98552.0
2021-07-08 10:25:00,118.0,118.4,117.98,118.35,66106.0,109.591,109.9625,109.5724,109.9161,66106.0
2021-07-08 10:30:00,118.34,118.49,118.27,118.37,41408.0,109.9068,110.0461,109.8418,109.9346,41408.0
2021-07-08 10:35:00,118.41,118.51,118.29,118.31,40113.0,109.9718,110.0647,109.8603,109.8789,40113.0
2021-07-08 10:40:00,118.39,118.45,118.11,118.44,40927.0,109.9532,110.0089,109.6932,109.9997,40927.0
2021-07-08 10:45:00,118.44,118.5,118.3,118.37,22488.0,109.9997,110.0554,109.8696,109.9346,22488.0
2021-07-08 10:50:00,118.36,118.43,118.29,118.38,24599.0,109.9254,109.9904,109.8603,109.9439,24599.0
2021-07-08 10:55:00,118.38,118.46,118.27,118.35,34708.0,109.9439,110.0182,109.8418,109.9161,34708.0
2021-07-08 11:00:00,118.35,118.41,118.04,118.05,21069.0,109.9161,109.9718,109.6282,109.6374,21069.0
2021-07-08 11:05:00,118.06,118.51,118.05,118.51,21397.0,109.6467,110.0647,109.6374,110.0647,21397.0
2021-07-08 11:10:00,118.52,118.57,118.44,118.5,53806.0,110.074,110.1204,109.9997,110.0554,53806.0
2021-07-08 11:15:00,118.49,118.68,118.46,118.68,23271.0,110.0461,110.2226,110.0182,110.2226,23271.0
2021-07-08 11:20:00,118.68,118.83,118.63,118.83,18152.0,110.2226,110.3619,110.1761,110.3619,18152.0
2021-07-08 11:25:00,118.83,118.84,118.69,118.69,17456.0,110.3619,110.3712,110.2318,110.2318,17456.0
2021-07-08 11:30:00,118.71,118.71,118.47,118.57,28926.0,110.2504,110.2504,110.0275,110.1204,28926.0
2021-07-08 11:35:00,118.58,118.61,118.46,118.58,28874.0,110.1297,110.1575,110.0182,110.1297,28874.0
2021-07-08 11:40:00,118.58,118.61,118.45,118.56,48419.0,110.1297,110.1575,110.0089,110.1111,48419.0
2021-07-08 11:45:00,118.56,118.65,118.54,118.59,24947.0,110.1111,110.1947,110.0925,110.139,24947.0
2021-07-08 11:50:00,118.6,118.71,118.53,118.56,31239.0,110.1483,110.2504,110.0832,110.1111,31239.0
2021-07-08 11:55:00,118.56,118.57,118.44,118.55,27935.0,110.1111,110.1204,109.9997,110.1018,27935.0
2021-07-08 12:00:00,118.56,118.58,118.49,118.51,26152.0,110.1111,110.1297,110.0461,110.0647,26152.0
2021-07-08 12:05:00,118.53,118.58,118.47,118.5,12986.0,110.0832,110.1297,110.0275,110.0554,12986.0
2021-07-08 12:10:00,118.51,118.52,118.41,118.48,13517.0,110.0647,110.074,109.9718,110.0368,13517.0
2021-07-08 12:15:00,118.47,118.53,118.42,118.51,28114.0,110.0275,110.0832,109.9811,110.0647,28114.0
2021-07-08 12:20:00,118.51,118.58,118.45,118.47,20846.0,110.0647,110.1297,110.0089,110.0275,20846.0
2021-07-08 12:25:00,118.48,118.52,118.45,118.5,20595.0,110.0368,110.074,110.0089,110.0554,20595.0
2021-07-08 12:30:00,118.5,118.71,118.5,118.62,26754.0,110.0554,110.2504,110.0554,110.1668,26754.0
2021-07-08 12:35:00,118.63,118.65,118.59,118.63,16729.0,110.1761,110.1947,110.139,110.1761,16729.0
2021-07-08 12:40:00,118.63,118.65,118.61,118.63,16858.0,110.1761,110.1947,110.1575,110.1761,16858.0
2021-07-08 12:45:00,118.64,118.66,118.63,118.65,35219.0,110.1854,110.204,110.1761,110.1947,35219.0
2021-07-08 12:50:00,118.65,118.76,118.64,118.76,35748.0,110.1947,110.2969,110.1854,110.2969,35748.0
2021-07-08 12:55:00,118.79,118.87,118.77,118.8,16722.0,110.3247,110.399,110.3061,110.334,16722.0
2021-07-08 13:00:00,118.81,118.85,118.77,118.78,13393.0,110.3433,110.3804,110.3061,110.3154,13393.0
2021-07-08 13:05:00,118.78,118.86,118.77,118.81,9797.0,110.3154,110.3897,110.3061,110.3433,9797.0
2021-07-08 13:10:00,118.8,118.8,118.7,118.73,15283.0,110.334,110.334,110.2411,110.269,15283.0
2021-07-08 13:15:00,118.75,118.92,118.71,118.88,14338.0,110.2876,110.4454,110.2504,110.4083,14338.0
2021-07-08 13:20:00,118.88,118.88,118.8,118.87,13205.0,110.4083,110.4083,110.334,110.399,13205.0
2021-07-08 13:25:00,118.88,118.98,118.87,118.93,21006.0,110.4083,110.5012,110.399,110.4547,21006.0
2021-07-08 13:30:00,118.93,118.99,118.88,118.89,28257.0,110.4547,110.5105,110.4083,110.4176,28257.0
2021-07-08 13:35:00,118.9,119.06,118.89,119.04,31005.0,110.4269,110.5755,110.4176,110.5569,31005.0
2021-07-08 13:40:00,119.04,119.13,119.04,119.12,16943.0,110.5569,110.6405,110.5569,110.6312,16943.0
2021-07-08 13:45:00,119.12,119.19,119.11,119.17,15143.0,110.6312,110.6962,110.6219,110.6776,15143.0
2021-07-08 13:50:00,119.15,119.21,119.08,119.12,11015.0,110.6591,110.7148,110.594,110.6312,11015.0
2021-07-08 13:55:00,119.11,119.22,119.11,119.14,21297.0,110.6219,110.7241,110.6219,110.6498,21297.0
2021-07-08 14:00:00,119.15,119.19,119.07,119.12,17031.0,110.6591,110.6962,110.5848,110.6312,17031.0
2021-07-08 14:05:00,119.12,119.15,119.05,119.06,15711.0,110.6312,110.6591,110.5662,110.5755,15711.0
2021-07-08 14:10:00,119.08,119.21,119.08,119.19,14735.0,110.594,110.7148,110.594,110.6962,14735.0
2021-07-08 14:15:00,119.2,119.26,119.11,119.11,24312.0,110.7055,110.7612,110.6219,110.6219,24312.0
2021-07-08 14:20:00,119.11,119.16,119.01,119.12,15196.0,110.6219,110.6683,110.529,110.6312,15196.0
2021-07-08 14:25:00,119.11,119.13,119.02,119.13,17180.0,110.6219,110.6405,110.5383,110.6405,17180.0
2021-07-08 14:30:00,119.12,119.21,119.1,119.21,22140.0,110.6312,110.7148,110.6126,110.7148,22140.0
2021-07-08 14:35:00,119.21,119.22,119.14,119.2,15185.0,110.7148,110.7241,110.6498,110.7055,15185.0
2021-07-08 14:40:00,119.19,119.24,119.16,119.21,12020.0,110.6962,110.7426,110.6683,110.7148,12020.0
2021-07-08 14:45:00,119.21,119.21,119.1,119.12,42753.0,110.7148,110.7148,110.6126,110.6312,42753.0
2021-07-08 14:50:00,119.12,119.19,119.06,119.16,11987.0,110.6312,110.6962,110.5755,110.6683,11987.0
2021-07-08 14:55:00,119.15,119.26,119.13,119.2,14791.0,110.6591,110.7612,110.6405,110.7055,14791.0
2021-07-08 15:00:00,119.21,119.31,119.19,119.25,13165.0,110.7148,110.8077,110.6962,110.7519,13165.0
2021-07-08 15:05:00,119.25,119.26,119.18,119.2,12893.0,110.7519,110.7612,110.6869,110.7055,12893.0
2021-07-08 15:10:00,119.23,119.23,119.14,119.15,16530.0,110.7334,110.7334,110.6498,110.6591,16530.0
2021-07-08 15:15:00,119.14,119.15,119.06,119.07,16748.0,110.6498,110.6591,110.5755,110.5848,16748.0
2021-07-08 15:20:00,119.08,119.17,119.03,119.13,21222.0,110.594,110.6776,110.5476,110.6405,21222.0
2021-07-08 15:25:00,119.12,119.15,119.05,119.1,15909.0,110.6312,110.6591,110.5662,110.6126,15909.0
2021-07-08 15:30:00,119.1,119.15,119.0,119.12,30737.0,110.6126,110.6591,110.5197,110.6312,30737.0
2021-07-08 15:35:00,119.13,119.39,119.12,119.37,33572.0,110.6405,110.882,110.6312,110.8634,33572.0
2021-07-08 15:40:00,119.37,119.37,119.16,119.21,45824.0,110.8634,110.8634,110.6683,110.7148,45824.0
2021-07-08 15:45:00,119.21,119.21,118.96,118.97,61746.0,110.7148,110.7148,110.4826,110.4919,61746.0
2021-07-08 15:50:00,118.97,119.36,118.91,119.31,88860.0,110.4919,110.8541,110.4362,110.8077,88860.0
2021-07-08 15:55:00,119.31,119.32,119.11,119.29,307312.0,110.8077,110.8169,110.6219,110.7891,307312.0
2021-07-09 09:30:00,119.65,120.24,119.33,120.13,196495.0,111.1234,111.6714,110.8262,111.5692,196495.0
2021-07-09 09:35:00,120.11,120.19,119.85,119.95,28630.0,111.5506,111.6249,111.3092,111.402,28630.0
2021-07-09 09:40:00,119.93,119.98,119.75,119.77,43704.0,111.3835,111.4299,111.2163,111.2349,43704.0
2021-07-09 09:45:00,119.78,119.78,119.53,119.69,30291.0,111.2442,111.2442,111.012,111.1606,30291.0
2021-07-09 09:50:00,119.67,119.77,119.53,119.67,34308.0,111.142,111.2349,111.012,111.142,34308.0
2021-07-09 09:55:00,119.68,119.88,119.62,119.84,25645.0,111.1513,111.337,111.0956,111.2999,25645.0
2021-07-09 10:00:00,119.85,119.96,119.78,119.94,30433.0,111.3092,111.4113,111.2442,111.3928,30433.0
2021-07-09 10:05:00,119.94,119.96,119.61,119.64,32244.0,111.3928,111.4113,111.0863,111.1141,32244.0
2021-07-09 10:10:00,119.66,119.74,119.57,119.62,32647.0,111.1327,111.207,111.0491,111.0956,32647.0
2021-07-09 10:15:00,119.65,119.9,119.61,119.87,26448.0,111.1234,111.3556,111.0863,111.3278,26448.0
2021-07-09 10:20:00,119.86,120.02,119.83,119.95,37527.0,111.3185,111.4671,111.2906,111.402,37527.0
2021-07-09 10:25:00,119.95,119.96,119.84,119.9,28482.0,111.402,111.4113,111.2999,111.3556,28482.0
2021-07-09 10:30:00,119.91,119.92,119.68,119.7,26889.0,111.3649,111.3742,111.1513,111.1699,26889.0
2021-07-09 10:35:00,119.71,119.73,119.6,119.61,27806.0,111.1792,111.1977,111.077,111.0863,27806.0
2021-07-09 10:40:00,119.64,119.67,119.57,119.61,45903.0,111.1141,111.142,111.0491,111.0863,45903.0
2021-07-09 10:45:00,119.61,119.74,119.59,119.65,29636.0,111.0863,111.207,111.0677,111.1234,29636.0
2021-07-09 10:50:00,119.66,119.97,119.6,119.93,22344.0,111.1327,111.4206,111.077,111.3835,22344.0
2021-07-09 10:55:00,119.94,120.01,119.83,119.83,36622.0,111.3928,111.4578,111.2906,111.2906,36622.0
2021-07-09 11:00:00,119.83,119.87,119.75,119.79,35429.0,111.2906,111.3278,111.2163,111.2535,35429.0
2021-07-09 11:05:00,119.8,119.83,119.68,119.8,14608.0,111.2627,111.2906,111.1513,111.2627,14608.0
2021-07-09 11:10:00,119.81,119.84,119.7,119.82,29023.0,111.272,111.2999,111.1699,111.2813,29023.0
2021-07-09 11:15:00,119.83,120.03,119.83,120.0,110197.0,111.2906,111.4763,111.2906,111.4485,110197.0
2021-07-09 11:20:00,120.01,120.14,120.0,120.03,65675.0,111.4578,111.5785,111.4485,111.4763,65675.0
2021-07-09 11:25:00,120.03,120.06,119.93,120.03,34052.0,111.4763,111.5042,111.3835,111.4763,34052.0
2021-07-09 11:30:00,120.01,120.04,119.97,120.02,45598.0,111.4578,111.4856,111.4206,111.4671,45598.0
2021-07-09 11:35:00,120.03,120.06,120.01,120.06,24954.0,111.4763,111.5042,111.4578,111.5042,24954.0
2021-07-09 11:40:00,120.06,120.14,119.96,120.0,73536.0,111.5042,111.5785,111.4113,111.4485,73536.0
2021-07-09 11:45:00,120.0,120.05,119.93,119.95,20167.0,111.4485,111.4949,111.3835,111.402,20167.0
2021-07-09 11:50:00,119.94,119.98,119.91,119.91,26836.0,111.3928,111.4299,111.3649,111.3649,26836.0
2021-07-09 11:55:00,119.91,119.91,119.8,119.83,24348.0,111.3649,111.3649,111.2627,111.2906,24348.0
2021-07-09 12:00:00,119.84,119.97,119.84,119.93,23159.0,111.2999,111.4206,111.2999,111.3835,23159.0
2021-07-09 12:05:00,119.95,119.97,119.75,119.8,22038.0,111.402,111.4206,111.2163,111.2627,22038.0
2021-07-09 12:10:00,119.8,119.8,119.69,119.76,20976.0,111.2627,111.2627,111.1606,111.2256,20976.0
2021-07-09 12:15:00,119.76,119.77,119.62,119.65,27213.0,111.2256,111.2349,111.0956,111.1234,27213.0
2021-07-09 12:20:00,119.66,119.66,119.59,119.61,24967.0,111.1327,111.1327,111.0677,111.0863,24967.0
2021-07-09 12:25:00,119.61,119.72,119.61,119.69,22566.0,111.0863,111.1884,111.0863,111.1606,22566.0
2021-07-09 12:30:00,119.69,119.83,119.67,119.82,18910.0,111.1606,111.2906,111.142,111.2813,18910.0
2021-07-09 12:35:00,119.81,119.86,119.76,119.84,46430.0,111.272,111.3185,111.2256,111.2999,46430.0
2021-07-09 12:40:00,119.84,119.84,119.72,119.73,18168.0,111.2999,111.2999,111.1884,111.1977,18168.0
2021-07-09 12:45:00,119.73,119.73,119.5,119.51,19268.0,111.1977,111.1977,110.9841,110.9934,19268.0
2021-07-09 12:50:00,119.52,119.52,119.4,119.47,16499.0,111.0027,111.0027,110.8912,110.9563,16499.0
2021-07-09 12:55:00,119.48,119.48,119.34,119.36,13672.0,110.9655,110.9655,110.8355,110.8541,13672.0
2021-07-09 13:00:00,119.37,119.51,119.37,119.51,18299.0,110.8634,110.9934,110.8634,110.9934,18299.0
2021-07-09 13:05:00,119.51,119.53,119.43,119.46,16351.0,110.9934,111.012,110.9191,110.947,16351.0
2021-07-09 13:10:00,119.46,119.49,119.41,119.43,18167.0,110.947,110.9748,110.9005,110.9191,18167.0
2021-07-09 13:15:00,119.44,119.46,119.41,119.41,13156.0,110.9284,110.947,110.9005,110.9005,13156.0
2021-07-09 13:20:00,119.42,119.44,119.4,119.41,10333.0,110.9098,110.9284,110.8912,110.9005,10333.0
2021-07-09 13:25:00,119.42,119.43,119.35,119.37,11937.0,110.9098,110.9191,110.8448,110.8634,11937.0
2021-07-09 13:30:00,119.37,119.44,119.37,119.4,17821.0,110.8634,110.9284,110.8634,110.8912,17821.0
2021-07-09 13:35:00,119.39,119.51,119.31,119.48,21565.0,110.882,110.9934,110.8077,110.9655,21565.0
2021-07-09 13:40:00,119.49,119.72,119.48,119.67,26897.0,110.9748,111.1884,110.9655,111.142,26897.0
2021-07-09 13:45:00,119.67,119.74,119.58,119.59,35354.0,111.142,111.207,111.0584,111.0677,35354.0
2021-07-09 13:50:00,119.57,119.58,119.49,119.52,15939.0,111.0491,111.0584,110.9748,111.0027,15939.0
2021-07-09 13:55:00,119.52,119.59,119.5,119.52,29016.0,111.0027,111.0677,110.9841,111.0027,29016.0
2021-07-09 14:00:00,119.53,119.55,119.48,119.48,11408.0,111.012,111.0306,110.9655,110.9655,11408.0
2021-07-09 14:05:00,119.48,119.48,119.35,119.38,19203.0,110.9655,110.9655,110.8448,110.8727,19203.0
2021-07-09 14:10:00,119.38,119.45,119.34,119.34,20536.0,110.8727,110.9377,110.8355,110.8355,20536.0
2021-07-09 14:15:00,119.34,119.42,119.34,119.41,19240.0,110.8355,110.9098,110.8355,110.9005,19240.0
2021-07-09 14:20:00,119.42,119.43,119.37,119.4,25030.0,110.9098,110.9191,110.8634,110.8912,25030.0
2021-07-09 14:25:00,119.43,119.43,119.3,119.31,12023.0,110.9191,110.9191,110.7984,110.8077,12023.0
2021-07-09 14:30:00,119.31,119.35,119.24,119.31,15861.0,110.8077,110.8448,110.7426,110.8077,15861.0
2021-07-09 14:35:00,119.31,119.39,119.31,119.38,17665.0,110.8077,110.882,110.8077,110.8727,17665.0
2021-07-09 14:40:00,119.38,119.57,119.36,119.51,49037.0,110.8727,111.0491,110.8541,110.9934,49037.0
2021-07-09 14:45:00,119.51,119.53,119.41,119.46,11896.0,110.9934,111.012,110.9005,110.947,11896.0
2021-07-09 14:50:00,119.48,119.49,119.41,119.41,14484.0,110.9655,110.9748,110.9005,110.9005,14484.0
2021-07-09 14:55:00,119.42,119.48,119.41,119.47,12436.0,110.9098,110.9655,110.9005,110.9563,12436.0
2021-07-09 15:00:00,119.48,119.53,119.41,119.42,19307.0,110.9655,111.012,110.9005,110.9098,19307.0
2021-07-09 15:05:00,119.43,119.49,119.43,119.46,8247.0,110.9191,110.9748,110.9191,110.947,8247.0
2021-07-09 15:10:00,119.45,119.49,119.43,119.45,12939.0,110.9377,110.9748,110.9191,110.9377,12939.0
2021-07-09 15:15:00,119.46,119.58,119.46,119.52,20584.0,110.947,111.0584,110.947,111.0027,20584.0
2021-07-09 15:20:00,119.51,119.51,119.45,119.51,15604.0,110.9934,110.9934,110.9377,110.9934,15604.0
2021-07-09 15:25:00,119.52,119.6,119.51,119.59,27684.0,111.0027,111.077,110.9934,111.0677,27684.0
2021-07-09 15:30:00,119.58,119.64,119.49,119.53,27986.0,111.0584,111.1141,110.9748,111.012,27986.0
2021-07-09 15:35:00,119.54,119.71,119.53,119.63,39447.0,111.0213,111.1792,111.012,111.1049,39447.0
2021-07-09 15:40:00,119.64,119.67,119.59,119.59,34046.0,111.1141,111.142,111.0677,111.0677,34046.0
2021-07-09 15:45:00,119.59,119.68,119.56,119.67,61872.0,111.0677,111.1513,111.0398,111.142,61872.0
2021-07-09 15:50:00,119.69,119.77,119.63,119.66,83270.0,111.1606,111.2349,111.1049,111.1327,83270.0
2021-07-09 15:55:00,119.66,119.75,119.57,119.73,280394.0,111.1327,111.2163,111.0491,111.1977,280394.0
2021-07-12 09:30:00,118.81,119.68,118.81,119.45,124408.0,110.3433,111.1513,110.3433,110.9377,124408.0
2021-07-12 09:35:00,119.45,119.54,119.31,119.41,31459.0,110.9377,111.0213,110.8077,110.9005,31459.0
2021-07-12 09:40:00,119.38,119.4,119.13,119.18,44871.0,110.8727,110.8912,110.6405,110.6869,44871.0
2021-07-12 09:45:00,119.2,119.47,119.2,119.42,56319.0,110.7055,110.9563,110.7055,110.9098,56319.0
2021-07-12 09:50:00,119.39,119.64,119.39,119.62,29014.0,110.882,111.1141,110.882,111.0956,29014.0
2021-07-12 09:55:00,119.62,119.69,119.5,119.55,26787.0,111.0956,111.1606,110.9841,111.0306,26787.0
2021-07-12 10:00:00,119.56,119.57,119.19,119.35,43435.0,111.0398,111.0491,110.6962,110.8448,43435.0
2021-07-12 10:05:00,119.31,119.31,119.18,119.23,19116.0,110.8077,110.8077,110.6869,110.7334,19116.0
2021-07-12 10:10:00,119.26,119.3,119.16,119.23,35083.0,110.7612,110.7984,110.6683,110.7334,35083.0
2021-07-12 10:15:00,119.22,119.45,119.2,119.4,22492.0,110.7241,110.9377,110.7055,110.8912,22492.0
2021-07-12 10:20:00,119.39,119.46,119.33,119.35,25532.0,110.882,110.947,110.8262,110.8448,25532.0
2021-07-12 10:25:00,119.36,119.37,119.18,119.2,21396.0,110.8541,110.8634,110.6869,110.7055,21396.0
2021-07-12 10:30:00,119.19,119.31,119.16,119.31,22289.0,110.6962,110.8077,110.6683,110.8077,22289.0
2021-07-12 10:35:00,119.32,119.47,119.32,119.4,16705.0,110.8169,110.9563,110.8169,110.8912,16705.0
2021-07-12 10:40:00,119.4,119.46,119.35,119.4,10412.0,110.8912,110.947,110.8448,110.8912,10412.0
2021-07-12 10:45:00,119.39,119.46,119.34,119.41,17356.0,110.882,110.947,110.8355,110.9005,17356.0
2021-07-12 10:50:00,119.41,119.59,119.41,119.48,41086.0,110.9005,111.0677,110.9005,110.9655,41086.0
2021-07-12 10:55:00,119.48,119.48,119.35,119.37,19657.0,110.9655,110.9655,110.8448,110.8634,19657.0
2021-07-12 11:00:00,119.36,119.44,119.33,119.35,17133.0,110.8541,110.9284,110.8262,110.8448,17133.0
2021-07-12 11:05:00,119.36,119.46,119.35,119.4,17898.0,110.8541,110.947,110.8448,110.8912,17898.0
2021-07-12 11:10:00,119.4,119.43,119.24,119.25,18147.0,110.8912,110.9191,110.7426,110.7519,18147.0
2021-07-12 11:15:00,119.25,119.26,119.14,119.15,30164.0,110.7519,110.7612,110.6498,110.6591,30164.0
2021-07-12 11:20:00,119.16,119.25,119.12,119.25,29317.0,110.6683,110.7519,110.6312,110.7519,29317.0
2021-07-12 11:25:00,119.24,119.28,119.13,119.13,14653.0,110.7426,110.7798,110.6405,110.6405,14653.0
2021-07-12 11:30:00,119.13,119.16,119.01,119.01,18864.0,110.6405,110.6683,110.529,110.529,18864.0
2021-07-12 11:35:00,119.01,119.02,118.72,118.74,35127.0,110.529,110.5383,110.2597,110.2783,35127.0
2021-07-12 11:40:00,118.73,118.88,118.7,118.82,33759.0,110.269,110.4083,110.2411,110.3526,33759.0
2021-07-12 11:45:00,118.84,118.87,118.81,118.85,24018.0,110.3712,110.399,110.3433,110.3804,24018.0
2021-07-12 11:50:00,118.85,118.88,118.78,118.85,23044.0,110.3804,110.4083,110.3154,110.3804,23044.0
2021-07-12 11:55:00,118.86,118.95,118.83,118.92,21124.0,110.3897,110.4733,110.3619,110.4454,21124.0
2021-07-12 12:00:00,118.93,119.06,118.92,119.04,25727.0,110.4547,110.5755,110.4454,110.5569,25727.0
2021-07-12 12:05:00,119.04,119.07,118.95,118.97,16275.0,110.5569,110.5848,110.4733,110.4919,16275.0
2021-07-12 12:10:00,118.95,119.0,118.9,118.94,24616.0,110.4733,110.5197,110.4269,110.464,24616.0
2021-07-12 12:15:00,118.95,118.98,118.91,118.96,15695.0,110.4733,110.5012,110.4362,110.4826,15695.0
2021-07-12 12:20:00,118.95,119.02,118.94,118.97,30047.0,110.4733,110.5383,110.464,110.4919,30047.0
2021-07-12 12:25:00,118.96,119.07,118.96,119.01,28400.0,110.4826,110.5848,110.4826,110.529,28400.0
2021-07-12 12:30:00,119.02,119.11,119.0,119.01,13453.0,110.5383,110.6219,110.5197,110.529,13453.0
2021-07-12 12:35:00,118.99,119.02,118.93,119.02,11790.0,110.5105,110.5383,110.4547,110.5383,11790.0
2021-07-12 12:40:00,119.01,119.05,118.95,118.96,19964.0,110.529,110.5662,110.4733,110.4826,19964.0
2021-07-12 12:45:00,118.95,118.95,118.85,118.9,25776.0,110.4733,110.4733,110.3804,110.4269,25776.0
2021-07-12 12:50:00,118.88,118.93,118.81,118.88,26884.0,110.4083,110.4547,110.3433,110.4083,26884.0
2021-07-12 12:55:00,118.88,118.97,118.86,118.94,17576.0,110.4083,110.4919,110.3897,110.464,17576.0
2021-07-12 13:00:00,118.93,118.94,118.87,118.9,18727.0,110.4547,110.464,110.399,110.4269,18727.0
2021-07-12 13:05:00,118.89,118.93,118.86,118.88,22879.0,110.4176,110.4547,110.3897,110.4083,22879.0
2021-07-12 13:10:00,118.88,118.9,118.83,118.87,18229.0,110.4083,110.4269,110.3619,110.399,18229.0
2021-07-12 13:15:00,118.87,118.88,118.79,118.79,12665.0,110.399,110.4083,110.3247,110.3247,12665.0
2021-07-12 13:20:00,118.78,118.79,118.61,118.67,17887.0,110.3154,110.3247,110.1575,110.2133,17887.0
2021-07-12 13:25:00,118.66,118.75,118.65,118.73,14066.0,110.204,110.2876,110.1947,110.269,14066.0
2021-07-12 13:30:00,118.72,118.78,118.7,118.71,20240.0,110.2597,110.3154,110.2411,110.2504,20240.0
2021-07-12 13:35:00,118.72,118.78,118.68,118.74,15418.0,110.2597,110.3154,110.2226,110.2783,15418.0
2021-07-12 13:40:00,118.73,118.76,118.6,118.6,19183.0,110.269,110.2969,110.1483,110.1483,19183.0
2021-07-12 13:45:00,118.61,118.68,118.61,118.67,22351.0,110.1575,110.2226,110.1575,110.2133,22351.0
2021-07-12 13:50:00,118.67,118.68,118.6,118.67,18377.0,110.2133,110.2226,110.1483,110.2133,18377.0
2021-07-12 13:55:00,118.66,118.74,118.65,118.69,19313.0,110.204,110.2783,110.1947,110.2318,19313.0
2021-07-12 14:00:00,118.68,118.72,118.62,118.64,24164.0,110.2226,110.2597,110.1668,110.1854,24164.0
2021-07-12 14:05:00,118.64,118.76,118.64,118.74,16089.0,110.1854,110.2969,110.1854,110.2783,16089.0
2021-07-12 14:10:00,118.74,118.79,118.71,118.72,14721.0,110.2783,110.3247,110.2504,110.2597,14721.0
2021-07-12 14:15:00,118.71,118.73,118.65,118.65,11083.0,110.2504,110.269,110.1947,110.1947,11083.0
2021-07-12 14:20:00,118.65,118.76,118.65,118.71,19493.0,110.1947,110.2969,110.1947,110.2504,19493.0
2021-07-12 14:25:00,118.72,118.74,118.65,118.68,14082.0,110.2597,110.2783,110.1947,110.2226,14082.0
2021-07-12 14:30:00,118.69,118.75,118.68,118.7,20897.0,110.2318,110.2876,110.2226,110.2411,20897.0
2021-07-12 14:35:00,118.72,118.72,118.52,118.53,27523.0,110.2597,110.2597,110.074,110.0832,27523.0
2021-07-12 14:40:00,118.54,118.57,118.44,118.45,30271.0,110.0925,110.1204,109.9997,110.0089,30271.0
2021-07-12 14:45:00,118.44,118.52,118.44,118.47,22818.0,109.9997,110.074,109.9997,110.0275,22818.0
2021-07-12 14:50:00,118.46,118.55,118.44,118.51,20775.0,110.0182,110.1018,109.9997,110.0647,20775.0
2021-07-12 14:55:00,118.52,118.62,118.51,118.52,24520.0,110.074,110.1668,110.0647,110.074,24520.0
2021-07-12 15:00:00,118.52,118.59,118.5,118.52,28815.0,110.074,110.139,110.0554,110.074,28815.0
2021-07-12 15:05:00,118.53,118.59,118.49,118.58,26319.0,110.0832,110.139,110.0461,110.1297,26319.0
2021-07-12 15:10:00,118.58,118.63,118.52,118.53,18118.0,110.1297,110.1761,110.074,110.0832,18118.0
2021-07-12 15:15:00,118.52,118.7,118.51,118.67,21769.0,110.074,110.2411,110.0647,110.2133,21769.0
2021-07-12 15:20:00,118.67,118.68,118.61,118.66,17092.0,110.2133,110.2226,110.1575,110.204,17092.0
2021-07-12 15:25:00,118.66,118.66,118.57,118.61,18108.0,110.204,110.204,110.1204,110.1575,18108.0
2021-07-12 15:30:00,118.6,118.73,118.58,118.69,40560.0,110.1483,110.269,110.1297,110.2318,40560.0
2021-07-12 15:35:00,118.69,118.8,118.69,118.75,43865.0,110.2318,110.334,110.2318,110.2876,43865.0
2021-07-12 15:40:00,118.76,118.87,118.75,118.84,51648.0,110.2969,110.399,110.2876,110.3712,51648.0
2021-07-12 15:45:00,118.84,118.89,118.8,118.81,49972.0,110.3712,110.4176,110.334,110.3433,49972.0
2021-07-12 15:50:00,118.82,118.91,118.6,118.65,87352.0,110.3526,110.4362,110.1483,110.1947,87352.0
2021-07-12 15:55:00,118.65,118.82,118.58,118.82,196947.0,110.1947,110.3526,110.1297,110.3526,196947.0
2021-07-13 09:30:00,118.57,118.92,118.47,118.86,100619.0,110.1204,110.4454,110.0275,110.3897,100619.0
2021-07-13 09:35:00,118.85,118.88,118.44,118.5,40848.0,110.3804,110.4083,109.9997,110.0554,40848.0
2021-07-13 09:40:00,118.5,118.66,118.48,118.61,40394.0,110.0554,110.204,110.0368,110.1575,40394.0
2021-07-13 09:45:00,118.61,118.64,118.16,118.22,39060.0,110.1575,110.1854,109.7396,109.7953,39060.0
2021-07-13 09:50:00,118.24,118.77,118.24,118.69,17960.0,109.8139,110.3061,109.8139,110.2318,17960.0
2021-07-13 09:55:00,118.66,118.8,118.6,118.6,16787.0,110.204,110.334,110.1483,110.1483,16787.0
2021-07-13 10:00:00,118.56,118.69,118.54,118.54,25430.0,110.1111,110.2318,110.0925,110.0925,25430.0
2021-07-13 10:05:00,118.54,118.78,118.51,118.75,20440.0,110.0925,110.3154,110.0647,110.2876,20440.0
2021-07-13 10:10:00,118.73,118.73,118.39,118.44,20834.0,110.269,110.269,109.9532,109.9997,20834.0
2021-07-13 10:15:00,118.44,118.46,118.17,118.23,25403.0,109.9997,110.0182,109.7489,109.8046,25403.0
2021-07-13 10:20:00,118.23,118.29,118.11,118.27,41854.0,109.8046,109.8603,109.6932,109.8418,41854.0
2021-07-13 10:25:00,118.28,118.47,118.27,118.46,21270.0,109.8511,110.0275,109.8418,110.0182,21270.0
2021-07-13 10:30:00,118.47,118.5,118.39,118.39,20362.0,110.0275,110.0554,109.9532,109.9532,20362.0
2021-07-13 10:35:00,118.4,118.52,118.36,118.5,15817.0,109.9625,110.074,109.9254,110.0554,15817.0
2021-07-13 10:40:00,118.5,118.64,118.46,118.54,13678.0,110.0554,110.1854,110.0182,110.0925,13678.0
2021-07-13 10:45:00,118.57,118.64,118.54,118.59,21251.0,110.1204,110.1854,110.0925,110.139,21251.0
2021-07-13 10:50:00,118.59,118.64,118.41,118.42,23465.0,110.139,110.1854,109.9718,109.9811,23465.0
2021-07-13 10:55:00,118.41,118.51,118.39,118.44,24562.0,109.9718,110.0647,109.9532,109.9997,24562.0
2021-07-13 11:00:00,118.44,118.65,118.44,118.64,34557.0,109.9997,110.1947,109.9997,110.1854,34557.0
2021-07-13 11:05:00,118.64,118.67,118.54,118.62,9636.0,110.1854,110.2133,110.0925,110.1668,9636.0
2021-07-13 11:10:00,118.62,118.81,118.55,118.81,14166.0,110.1668,110.3433,110.1018,110.3433,14166.0
2021-07-13 11:15:00,118.83,118.89,118.8,118.84,14606.0,110.3619,110.4176,110.334,110.3712,14606.0
2021-07-13 11:20:00,118.85,119.04,118.83,119.04,22777.0,110.3804,110.5569,110.3619,110.5569,22777.0
2021-07-13 11:25:00,119.05,119.19,119.05,119.18,20968.0,110.5662,110.6962,110.5662,110.6869,20968.0
2021-07-13 11:30:00,119.16,119.26,119.14,119.17,22337.0,110.6683,110.7612,110.6498,110.6776,22337.0
2021-07-13 11:35:00,119.17,119.19,118.98,118.98,26253.0,110.6776,110.6962,110.5012,110.5012,26253.0
2021-07-13 11:40:00,118.98,119.05,118.96,119.02,11576.0,110.5012,110.5662,110.4826,110.5383,11576.0
2021-07-13 11:45:00,119.02,119.02,118.87,118.89,16780.0,110.5383,110.5383,110.399,110.4176,16780.0
2021-07-13 11:50:00,118.88,118.98,118.88,118.95,9635.0,110.4083,110.5012,110.4083,110.4733,9635.0
2021-07-13 11:55:00,118.94,118.98,118.88,118.93,10235.0,110.464,110.5012,110.4083,110.4547,10235.0
2021-07-13 12:00:00,118.93,118.95,118.78,118.8,16509.0,110.4547,110.4733,110.3154,110.334,16509.0
2021-07-13 12:05:00,118.79,118.86,118.75,118.84,15175.0,110.3247,110.3897,110.2876,110.3712,15175.0
2021-07-13 12:10:00,118.84,118.85,118.75,118.76,13918.0,110.3712,110.3804,110.2876,110.2969,13918.0
2021-07-13 12:15:00,118.77,118.9,118.73,118.9,7716.0,110.3061,110.4269,110.269,110.4269,7716.0
2021-07-13 12:20:00,118.91,118.91,118.78,118.84,29063.0,110.4362,110.4362,110.3154,110.3712,29063.0
2021-07-13 12:25:00,118.84,118.91,118.84,118.9,11940.0,110.3712,110.4362,110.3712,110.4269,11940.0
2021-07-13 12:30:00,118.9,119.05,118.9,119.04,22347.0,110.4269,110.5662,110.4269,110.5569,22347.0
2021-07-13 12:35:00,119.06,119.13,119.06,119.12,6406.0,110.5755,110.6405,110.5755,110.6312,6406.0
2021-07-13 12:40:00,119.12,119.12,119.04,119.07,14637.0,110.6312,110.6312,110.5569,110.5848,14637.0
2021-07-13 12:45:00,119.06,119.15,119.06,119.15,11092.0,110.5755,110.6591,110.5755,110.6591,11092.0
2021-07-13 12:50:00,119.15,119.18,119.08,119.09,25561.0,110.6591,110.6869,110.594,110.6033,25561.0
2021-07-13 12:55:00,119.08,119.09,119.01,119.07,26346.0,110.594,110.6033,110.529,110.5848,26346.0
2021-07-13 13:00:00,119.07,119.07,118.93,118.95,11056.0,110.5848,110.5848,110.4547,110.4733,11056.0
2021-07-13 13:05:00,118.95,119.0,118.92,118.97,8048.0,110.4733,110.5197,110.4454,110.4919,8048.0
2021-07-13 13:10:00,118.95,118.95,118.79,118.83,16097.0,110.4733,110.4733,110.3247,110.3619,16097.0
2021-07-13 13:15:00,118.83,118.85,118.67,118.71,17526.0,110.3619,110.3804,110.2133,110.2504,17526.0
2021-07-13 13:20:00,118.7,118.79,118.66,118.72,15233.0,110.2411,110.3247,110.204,110.2597,15233.0
2021-07-13 13:25:00,118.71,118.71,118.62,118.66,24251.0,110.2504,110.2504,110.1668,110.204,24251.0
2021-07-13 13:30:00,118.65,118.66,118.6,118.65,19295.0,110.1947,110.204,110.1483,110.1947,19295.0
2021-07-13 13:35:00,118.65,118.67,118.57,118.6,13444.0,110.1947,110.2133,110.1204,110.1483,13444.0
2021-07-13 13:40:00,118.61,118.65,118.51,118.61,11040.0,110.1575,110.1947,110.0647,110.1575,11040.0
2021-07-13 13:45:00,118.6,118.72,118.56,118.69,9418.0,110.1483,110.2597,110.1111,110.2318,9418.0
2021-07-13 13:50:00,118.68,118.68,118.56,118.61,18272.0,110.2226,110.2226,110.1111,110.1575,18272.0
2021-07-13 13:55:00,118.61,118.64,118.59,118.61,14223.0,110.1575,110.1854,110.139,110.1575,14223.0
2021-07-13 14:00:00,118.58,118.58,118.41,118.48,29083.0,110.1297,110.1297,109.9718,110.0368,29083.0
2021-07-13 14:05:00,118.49,118.58,118.49,118.55,22915.0,110.0461,110.1297,110.0461,110.1018,22915.0
2021-07-13 14:10:00,118.56,118.67,118.55,118.66,19735.0,110.1111,110.2133,110.1018,110.204,19735.0
2021-07-13 14:15:00,118.64,118.66,118.59,118.64,9635.0,110.1854,110.204,110.139,110.1854,9635.0
2021-07-13 14:20:00,118.63,118.65,118.51,118.55,13099.0,110.1761,110.1947,110.0647,110.1018,13099.0
2021-07-13 14:25:00,118.56,118.58,118.49,118.5,19992.0,110.1111,110.1297,110.0461,110.0554,19992.0
2021-07-13 14:30:00,118.51,118.54,118.46,118.53,24102.0,110.0647,110.0925,110.0182,110.0832,24102.0
2021-07-13 14:35:00,118.54,118.55,118.46,118.48,15167.0,110.0925,110.1018,110.0182,110.0368,15167.0
2021-07-13 14:40:00,118.47,118.48,118.37,118.39,26373.0,110.0275,110.0368,109.9346,109.9532,26373.0
2021-07-13 14:45:00,118.4,118.53,118.32,118.53,56835.0,109.9625,110.0832,109.8882,110.0832,56835.0
2021-07-13 14:50:00,118.53,118.58,118.51,118.54,14038.0,110.0832,110.1297,110.0647,110.0925,14038.0
2021-07-13 14:55:00,118.55,118.56,118.48,118.5,24576.0,110.1018,110.1111,110.0368,110.0554,24576.0
2021-07-13 15:00:00,118.5,118.51,118.44,118.45,20450.0,110.0554,110.0647,109.9997,110.0089,20450.0
2021-07-13 15:05:00,118.45,118.45,118.37,118.39,29264.0,110.0089,110.0089,109.9346,109.9532,29264.0
2021-07-13 15:10:00,118.39,118.54,118.39,118.5,19704.0,109.9532,110.0925,109.9532,110.0554,19704.0
2021-07-13 15:15:00,118.51,118.63,118.46,118.61,27192.0,110.0647,110.1761,110.0182,110.1575,27192.0
2021-07-13 15:20:00,118.6,118.63,118.46,118.48,18637.0,110.1483,110.1761,110.0182,110.0368,18637.0
2021-07-13 15:25:00,118.48,118.67,118.48,118.61,19360.0,110.0368,110.2133,110.0368,110.1575,19360.0
2021-07-13 15:30:00,118.6,118.72,118.6,118.72,24165.0,110.1483,110.2597,110.1483,110.2597,24165.0
2021-07-13 15:35:00,118.72,118.78,118.66,118.77,40083.0,110.2597,110.3154,110.204,110.3061,40083.0
2021-07-13 15:40:00,118.76,118.84,118.7,118.73,35934.0,110.2969,110.3712,110.2411,110.269,35934.0
2021-07-13 15:45:00,118.74,118.75,118.6,118.6,26360.0,110.2783,110.2876,110.1483,110.1483,26360.0
2021-07-13 15:50:00,118.6,118.62,118.3,118.61,99880.0,110.1483,110.1668,109.8696,110.1575,99880.0
2021-07-13 15:55:00,118.61,118.66,118.49,118.64,187711.0,110.1575,110.204,110.0461,110.1854,187711.0
2021-07-14 09:30:00,118.12,118.3,117.94,118.16,101605.0,110.1238,110.2916,109.956,110.1611,101605.0
2021-07-14 09:35:00,118.16,118.18,117.85,117.96,31822.0,110.1611,110.1797,109.8721,109.9746,31822.0
2021-07-14 09:40:00,117.94,118.01,117.77,117.9,22143.0,109.956,110.0212,109.7975,109.9187,22143.0
2021-07-14 09:45:00,117.82,117.91,117.72,117.73,19799.0,109.8441,109.928,109.7509,109.7602,19799.0
2021-07-14 09:50:00,117.74,117.83,117.55,117.59,37563.0,109.7695,109.8534,109.5924,109.6297,37563.0
2021-07-14 09:55:00,117.57,117.65,117.38,117.45,32162.0,109.611,109.6856,109.4339,109.4991,32162.0
2021-07-14 10:00:00,117.47,117.66,117.34,117.61,54510.0,109.5178,109.6949,109.3966,109.6483,54510.0
2021-07-14 10:05:00,117.6,117.66,117.48,117.6,41747.0,109.639,109.6949,109.5271,109.639,41747.0
2021-07-14 10:10:00,117.62,117.62,117.39,117.48,29571.0,109.6576,109.6576,109.4432,109.5271,29571.0
2021-07-14 10:15:00,117.49,117.76,117.47,117.76,25733.0,109.5364,109.7882,109.5178,109.7882,25733.0
2021-07-14 10:20:00,117.75,117.79,117.62,117.73,230421.0,109.7788,109.8161,109.6576,109.7602,230421.0
2021-07-14 10:25:00,117.73,117.87,117.7,117.8,27144.0,109.7602,109.8907,109.7322,109.8254,27144.0
2021-07-14 10:30:00,117.8,117.98,117.75,117.91,35623.0,109.8254,109.9933,109.7788,109.928,35623.0
2021-07-14 10:35:00,117.91,117.98,117.78,117.93,59422.0,109.928,109.9933,109.8068,109.9466,59422.0
2021-07-14 10:40:00,117.94,118.08,117.94,118.06,32016.0,109.956,110.0865,109.956,110.0678,32016.0
2021-07-14 10:45:00,118.07,118.17,118.02,118.08,17952.0,110.0772,110.1704,110.0305,110.0865,17952.0
2021-07-14 10:50:00,118.04,118.11,117.94,117.96,43684.0,110.0492,110.1145,109.956,109.9746,43684.0
2021-07-14 10:55:00,117.96,118.0,117.89,117.99,23636.0,109.9746,110.0119,109.9093,110.0026,23636.0
2021-07-14 11:00:00,118.0,118.0,117.75,117.79,29803.0,110.0119,110.0119,109.7788,109.8161,29803.0
2021-07-14 11:05:00,117.79,117.9,117.73,117.89,11786.0,109.8161,109.9187,109.7602,109.9093,11786.0
2021-07-14 11:10:00,117.88,117.91,117.65,117.69,14513.0,109.9,109.928,109.6856,109.7229,14513.0
2021-07-14 11:15:00,117.67,117.67,117.52,117.58,15119.0,109.7042,109.7042,109.5644,109.6203,15119.0
2021-07-14 11:20:00,117.58,117.73,117.57,117.66,17073.0,109.6203,109.7602,109.611,109.6949,17073.0
2021-07-14 11:25:00,117.67,117.67,117.43,117.48,28862.0,109.7042,109.7042,109.4805,109.5271,28862.0
2021-07-14 11:30:00,117.46,117.5,117.38,117.49,22657.0,109.5085,109.5458,109.4339,109.5364,22657.0
2021-07-14 11:35:00,117.49,117.54,117.4,117.53,16090.0,109.5364,109.583,109.4525,109.5737,16090.0
2021-07-14 11:40:00,117.53,117.56,117.41,117.48,19997.0,109.5737,109.6017,109.4618,109.5271,19997.0
2021-07-14 11:45:00,117.47,117.53,117.27,117.38,15445.0,109.5178,109.5737,109.3313,109.4339,15445.0
2021-07-14 11:50:00,117.38,117.47,117.38,117.43,17387.0,109.4339,109.5178,109.4339,109.4805,17387.0
2021-07-14 11:55:00,117.4,117.46,117.39,117.4,15388.0,109.4525,109.5085,109.4432,109.4525,15388.0
2021-07-14 12:00:00,117.39,117.56,117.39,117.5,54490.0,109.4432,109.6017,109.4432,109.5458,54490.0
2021-07-14 12:05:00,117.51,117.57,117.44,117.44,15156.0,109.5551,109.611,109.4898,109.4898,15156.0
2021-07-14 12:10:00,117.45,117.46,117.37,117.41,11753.0,109.4991,109.5085,109.4246,109.4618,11753.0
2021-07-14 12:15:00,117.43,117.47,117.35,117.45,9169.0,109.4805,109.5178,109.4059,109.4991,9169.0
2021-07-14 12:20:00,117.45,117.53,117.44,117.52,22130.0,109.4991,109.5737,109.4898,109.5644,22130.0
2021-07-14 12:25:00,117.51,117.53,117.45,117.49,7210.0,109.5551,109.5737,109.4991,109.5364,7210.0
2021-07-14 12:30:00,117.49,117.54,117.36,117.37,35314.0,109.5364,109.583,109.4152,109.4246,35314.0
2021-07-14 12:35:00,117.39,117.46,117.36,117.45,19052.0,109.4432,109.5085,109.4152,109.4991,19052.0
2021-07-14 12:40:00,117.44,117.49,117.41,117.45,19475.0,109.4898,109.5364,109.4618,109.4991,19475.0
2021-07-14 12:45:00,117.47,117.48,117.36,117.37,12950.0,109.5178,109.5271,109.4152,109.4246,12950.0
2021-07-14 12:50:00,117.36,117.39,117.32,117.33,7093.0,109.4152,109.4432,109.3779,109.3873,7093.0
2021-07-14 12:55:00,117.32,117.37,117.31,117.37,9913.0,109.3779,109.4246,109.3686,109.4246,9913.0
2021-07-14 13:00:00,117.37,117.44,117.29,117.32,24475.0,109.4246,109.4898,109.35,109.3779,24475.0
2021-07-14 13:05:00,117.31,117.36,117.27,117.27,31177.0,109.3686,109.4152,109.3313,109.3313,31177.0
2021-07-14 13:10:00,117.27,117.39,117.22,117.28,34594.0,109.3313,109.4432,109.2847,109.3406,34594.0
2021-07-14 13:15:00,117.29,117.31,117.23,117.27,22680.0,109.35,109.3686,109.294,109.3313,22680.0
2021-07-14 13:20:00,117.26,117.31,117.22,117.26,28889.0,109.322,109.3686,109.2847,109.322,28889.0
2021-07-14 13:25:00,117.26,117.26,117.1,117.15,32268.0,109.322,109.322,109.1728,109.2194,32268.0
2021-07-14 13:30:00,117.16,117.31,117.12,117.31,20285.0,109.2288,109.3686,109.1915,109.3686,20285.0
2021-07-14 13:35:00,117.31,117.31,117.16,117.22,47341.0,109.3686,109.3686,109.2288,109.2847,47341.0
2021-07-14 13:40:00,117.22,117.24,117.17,117.22,27799.0,109.2847,109.3034,109.2381,109.2847,27799.0
2021-07-14 13:45:00,117.22,117.34,117.22,117.33,28256.0,109.2847,109.3966,109.2847,109.3873,28256.0
2021-07-14 13:50:00,117.33,117.4,117.26,117.39,26214.0,109.3873,109.4525,109.322,109.4432,26214.0
2021-07-14 13:55:00,117.4,117.4,117.33,117.35,24518.0,109.4525,109.4525,109.3873,109.4059,24518.0
2021-07-14 14:00:00,117.36,117.42,117.34,117.4,23994.0,109.4152,109.4712,109.3966,109.4525,23994.0
2021-07-14 14:05:00,117.36,117.5,117.35,117.42,31136.0,109.4152,109.5458,109.4059,109.4712,31136.0
2021-07-14 14:10:00,117.38,117.46,117.35,117.45,20074.0,109.4339,109.5085,109.4059,109.4991,20074.0
2021-07-14 14:15:00,117.44,117.54,117.44,117.5,24342.0,109.4898,109.583,109.4898,109.5458,24342.0
2021-07-14 14:20:00,117.49,117.52,117.47,117.48,19678.0,109.5364,109.5644,109.5178,109.5271,19678.0
2021-07-14 14:25:00,117.49,117.55,117.38,117.39,15682.0,109.5364,109.5924,109.4339,109.4432,15682.0
2021-07-14 14:30:00,117.4,117.42,117.33,117.35,17570.0,109.4525,109.4712,109.3873,109.4059,17570.0
2021-07-14 14:35:00,117.36,117.39,117.26,117.27,16298.0,109.4152,109.4432,109.322,109.3313,16298.0
2021-07-14 14:40:00,117.28,117.3,117.23,117.28,27475.0,109.3406,109.3593,109.294,109.3406,27475.0
2021-07-14 14:45:00,117.27,117.31,117.13,117.15,15365.0,109.3313,109.3686,109.2008,109.2194,15365.0
2021-07-14 14:50:00,117.14,117.2,117.08,117.08,25066.0,109.2101,109.2661,109.1542,109.1542,25066.0
2021-07-14 14:55:00,117.09,117.2,117.08,117.13,22874.0,109.1635,109.2661,109.1542,109.2008,22874.0
2021-07-14 15:00:00,117.12,117.18,117.09,117.12,36498.0,109.1915,109.2474,109.1635,109.1915,36498.0
2021-07-14 15:05:00,117.12,117.16,117.09,117.12,19265.0,109.1915,109.2288,109.1635,109.1915,19265.0
2021-07-14 15:10:00,117.12,117.15,116.89,116.9,78093.0,109.1915,109.2194,108.977,108.9864,78093.0
2021-07-14 15:15:00,116.9,116.98,116.86,116.96,38235.0,108.9864,109.061,108.9491,109.0423,38235.0
2021-07-14 15:20:00,116.96,117.03,116.95,116.99,28408.0,109.0423,109.1076,109.033,109.0703,28408.0
2021-07-14 15:25:00,117.0,117.01,116.91,116.98,31865.0,109.0796,109.0889,108.9957,109.061,31865.0
2021-07-14 15:30:00,116.98,117.03,116.92,117.03,52765.0,109.061,109.1076,109.005,109.1076,52765.0
2021-07-14 15:35:00,117.03,117.12,117.02,117.09,40671.0,109.1076,109.1915,109.0982,109.1635,40671.0
2021-07-14 15:40:00,117.09,117.09,117.02,117.05,41244.0,109.1635,109.1635,109.0982,109.1262,41244.0
2021-07-14 15:45:00,117.04,117.14,117.03,117.09,41888.0,109.1169,109.2101,109.1076,109.1635,41888.0
2021-07-14 15:50:00,117.04,117.32,116.97,117.32,112346.0,109.1169,109.3779,109.0516,109.3779,112346.0
2021-07-14 15:55:00,117.32,117.32,117.0,117.18,531043.0,109.3779,109.3779,109.0796,109.2474,531043.0
2021-07-15 09:30:00,116.7,117.05,116.51,116.51,122665.0,108.7999,109.1262,108.6228,108.6228,122665.0
2021-07-15 09:35:00,116.53,116.58,116.38,116.39,24116.0,108.6414,108.688,108.5016,108.5109,24116.0
2021-07-15 09:40:00,116.4,116.62,116.27,116.48,35292.0,108.5202,108.7253,108.399,108.5948,35292.0
2021-07-15 09:45:00,116.47,116.85,116.31,116.73,33447.0,108.5855,108.9398,108.4363,108.8279,33447.0
2021-07-15 09:50:00,116.74,116.82,116.45,116.45,125237.0,108.8372,108.9118,108.5668,108.5668,125237.0
2021-07-15 09:55:00,116.48,116.86,116.48,116.77,16020.0,108.5948,108.9491,108.5948,108.8652,16020.0
2021-07-15 10:00:00,116.79,116.84,116.51,116.55,26162.0,108.8838,108.9304,108.6228,108.6601,26162.0
2021-07-15 10:05:00,116.55,116.85,116.52,116.84,36419.0,108.6601,108.9398,108.6321,108.9304,36419.0
2021-07-15 10:10:00,116.84,116.92,116.8,116.87,43317.0,108.9304,109.005,108.8931,108.9584,43317.0
2021-07-15 10:15:00,116.87,116.93,116.75,116.83,32014.0,108.9584,109.0143,108.8465,108.9211,32014.0
2021-07-15 10:20:00,116.84,116.99,116.83,116.92,30702.0,108.9304,109.0703,108.9211,109.005,30702.0
2021-07-15 10:25:00,116.91,116.99,116.79,116.98,185732.0,108.9957,109.0703,108.8838,109.061,185732.0
2021-07-15 10:30:00,116.98,117.16,116.98,117.15,52156.0,109.061,109.2288,109.061,109.2194,52156.0
2021-07-15 10:35:00,117.14,117.14,116.91,116.93,27659.0,109.2101,109.2101,108.9957,109.0143,27659.0
2021-07-15 10:40:00,116.93,116.94,116.8,116.87,23740.0,109.0143,109.0237,108.8931,108.9584,23740.0
2021-07-15 10:45:00,116.85,116.87,116.75,116.8,23424.0,108.9398,108.9584,108.8465,108.8931,23424.0
2021-07-15 10:50:00,116.77,116.91,116.73,116.75,32294.0,108.8652,108.9957,108.8279,108.8465,32294.0
2021-07-15 10:55:00,116.75,116.84,116.7,116.7,25115.0,108.8465,108.9304,108.7999,108.7999,25115.0
2021-07-15 11:00:00,116.67,116.75,116.65,116.7,19658.0,108.7719,108.8465,108.7533,108.7999,19658.0
2021-07-15 11:05:00,116.7,117.08,116.67,117.05,29332.0,108.7999,109.1542,108.7719,109.1262,29332.0
2021-07-15 11:10:00,117.04,117.07,116.97,116.98,33076.0,109.1169,109.1449,109.0516,109.061,33076.0
2021-07-15 11:15:00,116.98,117.0,116.89,116.93,31842.0,109.061,109.0796,108.977,109.0143,31842.0
2021-07-15 11:20:00,116.93,117.0,116.85,116.92,39294.0,109.0143,109.0796,108.9398,109.005,39294.0
2021-07-15 11:25:00,116.88,117.0,116.87,116.98,16712.0,108.9677,109.0796,108.9584,109.061,16712.0
2021-07-15 11:30:00,116.96,117.06,116.96,117.06,26269.0,109.0423,109.1355,109.0423,109.1355,26269.0
2021-07-15 11:35:00,117.06,117.08,116.94,116.99,29958.0,109.1355,109.1542,109.0237,109.0703,29958.0
2021-07-15 11:40:00,116.98,116.98,116.84,116.87,28091.0,109.061,109.061,108.9304,108.9584,28091.0
2021-07-15 11:45:00,116.87,116.91,116.85,116.86,13487.0,108.9584,108.9957,108.9398,108.9491,13487.0
2021-07-15 11:50:00,116.86,116.87,116.75,116.78,18491.0,108.9491,108.9584,108.8465,108.8745,18491.0
2021-07-15 11:55:00,116.78,116.78,116.68,116.73,12302.0,108.8745,108.8745,108.7813,108.8279,12302.0
2021-07-15 12:00:00,116.73,116.74,116.52,116.54,22015.0,108.8279,108.8372,108.6321,108.6507,22015.0
2021-07-15 12:05:00,116.53,116.6,116.51,116.54,15264.0,108.6414,108.7067,108.6228,108.6507,15264.0
2021-07-15 12:10:00,116.53,116.68,116.53,116.63,21400.0,108.6414,108.7813,108.6414,108.7346,21400.0
2021-07-15 12:15:00,116.64,116.74,116.6,116.74,13240.0,108.744,108.8372,108.7067,108.8372,13240.0
2021-07-15 12:20:00,116.75,116.88,116.74,116.84,11986.0,108.8465,108.9677,108.8372,108.9304,11986.0
2021-07-15 12:25:00,116.86,116.95,116.85,116.93,10079.0,108.9491,109.033,108.9398,109.0143,10079.0
2021-07-15 12:30:00,116.92,116.92,116.76,116.79,11392.0,109.005,109.005,108.8558,108.8838,11392.0
2021-07-15 12:35:00,116.79,116.9,116.79,116.9,18751.0,108.8838,108.9864,108.8838,108.9864,18751.0
2021-07-15 12:40:00,116.88,116.88,116.83,116.85,10470.0,108.9677,108.9677,108.9211,108.9398,10470.0
2021-07-15 12:45:00,116.84,116.88,116.84,116.86,8708.0,108.9304,108.9677,108.9304,108.9491,8708.0
2021-07-15 12:50:00,116.86,117.07,116.84,117.06,46630.0,108.9491,109.1449,108.9304,109.1355,46630.0
2021-07-15 12:55:00,117.06,117.13,117.05,117.12,9468.0,109.1355,109.2008,109.1262,109.1915,9468.0
2021-07-15 13:00:00,117.12,117.15,116.98,117.07,15396.0,109.1915,109.2194,109.061,109.1449,15396.0
2021-07-15 13:05:00,117.07,117.09,116.98,116.99,24692.0,109.1449,109.1635,109.061,109.0703,24692.0
2021-07-15 13:10:00,116.99,117.07,116.89,116.9,13091.0,109.0703,109.1449,108.977,108.9864,13091.0
2021-07-15 13:15:00,116.92,116.95,116.85,116.93,9150.0,109.005,109.033,108.9398,109.0143,9150.0
2021-07-15 13:20:00,116.92,116.96,116.9,116.92,24053.0,109.005,109.0423,108.9864,109.005,24053.0
2021-07-15 13:25:00,116.91,116.93,116.83,116.83,33134.0,108.9957,109.0143,108.9211,108.9211,33134.0
2021-07-15 13:30:00,116.83,116.84,116.6,116.6,24814.0,108.9211,108.9304,108.7067,108.7067,24814.0
2021-07-15 13:35:00,116.6,116.7,116.55,116.69,44870.0,108.7067,108.7999,108.6601,108.7906,44870.0
2021-07-15 13:40:00,116.69,116.69,116.56,116.59,18505.0,108.7906,108.7906,108.6694,108.6974,18505.0
2021-07-15 13:45:00,116.59,116.66,116.56,116.62,21199.0,108.6974,108.7626,108.6694,108.7253,21199.0
2021-07-15 13:50:00,116.63,116.68,116.57,116.57,24609.0,108.7346,108.7813,108.6787,108.6787,24609.0
2021-07-15 13:55:00,116.55,116.57,116.45,116.57,17774.0,108.6601,108.6787,108.5668,108.6787,17774.0
2021-07-15 14:00:00,116.55,116.59,116.5,116.53,20469.0,108.6601,108.6974,108.6134,108.6414,20469.0
2021-07-15 14:05:00,116.55,116.65,116.52,116.64,9168.0,108.6601,108.7533,108.6321,108.744,9168.0
2021-07-15 14:10:00,116.64,116.71,116.62,116.68,12997.0,108.744,108.8092,108.7253,108.7813,12997.0
2021-07-15 14:15:00,116.68,116.8,116.63,116.74,13315.0,108.7813,108.8931,108.7346,108.8372,13315.0
2021-07-15 14:20:00,116.75,116.8,116.7,116.75,14497.0,108.8465,108.8931,108.7999,108.8465,14497.0
2021-07-15 14:25:00,116.74,116.79,116.72,116.73,14705.0,108.8372,108.8838,108.8186,108.8279,14705.0
2021-07-15 14:30:00,116.74,116.78,116.69,116.71,15491.0,108.8372,108.8745,108.7906,108.8092,15491.0
2021-07-15 14:35:00,116.71,116.72,116.65,116.65,10188.0,108.8092,108.8186,108.7533,108.7533,10188.0
2021-07-15 14:40:00,116.65,116.67,116.61,116.63,12079.0,108.7533,108.7719,108.716,108.7346,12079.0
2021-07-15 14:45:00,116.63,116.75,116.58,116.73,15797.0,108.7346,108.8465,108.688,108.8279,15797.0
2021-07-15 14:50:00,116.74,116.75,116.7,116.73,11024.0,108.8372,108.8465,108.7999,108.8279,11024.0
2021-07-15 14:55:00,116.73,116.78,116.68,116.76,22734.0,108.8279,108.8745,108.7813,108.8558,22734.0
2021-07-15 15:00:00,116.76,116.84,116.76,116.78,25877.0,108.8558,108.9304,108.8558,108.8745,25877.0
2021-07-15 15:05:00,116.78,116.79,116.63,116.65,61977.0,108.8745,108.8838,108.7346,108.7533,61977.0
2021-07-15 15:10:00,116.64,116.73,116.64,116.68,16977.0,108.744,108.8279,108.744,108.7813,16977.0
2021-07-15 15:15:00,116.68,116.75,116.59,116.6,26156.0,108.7813,108.8465,108.6974,108.7067,26156.0
2021-07-15 15:20:00,116.61,116.69,116.58,116.67,15891.0,108.716,108.7906,108.688,108.7719,15891.0
2021-07-15 15:25:00,116.67,116.77,116.66,116.71,24534.0,108.7719,108.8652,108.7626,108.8092,24534.0
2021-07-15 15:30:00,116.71,116.81,116.69,116.8,24052.0,108.8092,108.9025,108.7906,108.8931,24052.0
2021-07-15 15:35:00,116.8,116.82,116.62,116.63,35329.0,108.8931,108.9118,108.7253,108.7346,35329.0
2021-07-15 15:40:00,116.61,116.62,116.49,116.53,74766.0,108.716,108.7253,108.6041,108.6414,74766.0
2021-07-15 15:45:00,116.53,116.54,116.41,116.43,74390.0,108.6414,108.6507,108.5295,108.5482,74390.0
2021-07-15 15:50:00,116.44,116.57,116.36,116.51,126738.0,108.5575,108.6787,108.4829,108.6228,126738.0
2021-07-15 15:55:00,116.5,116.7,116.46,116.66,183253.0,108.6134,108.7999,108.5762,108.7626,183253.0
2021-07-16 09:30:00,116.91,117.13,116.61,116.8,177031.0,108.9957,109.2008,108.716,108.8931,177031.0
2021-07-16 09:35:00,116.79,116.83,116.52,116.67,43058.0,108.8838,108.9211,108.6321,108.7719,43058.0
2021-07-16 09:40:00,116.65,116.71,116.43,116.64,35394.0,108.7533,108.8092,108.5482,108.744,35394.0
2021-07-16 09:45:00,116.67,116.92,116.63,116.82,26630.0,108.7719,109.005,108.7346,108.9118,26630.0
2021-07-16 09:50:00,116.81,116.81,116.47,116.47,22990.0,108.9025,108.9025,108.5855,108.5855,22990.0
2021-07-16 09:55:00,116.48,116.67,116.48,116.67,13191.0,108.5948,108.7719,108.5948,108.7719,13191.0
2021-07-16 10:00:00,116.65,116.91,116.65,116.9,24455.0,108.7533,108.9957,108.7533,108.9864,24455.0
2021-07-16 10:05:00,116.91,116.97,116.85,116.85,26756.0,108.9957,109.0516,108.9398,108.9398,26756.0
2021-07-16 10:10:00,116.8,116.8,116.44,116.56,60296.0,108.8931,108.8931,108.5575,108.6694,60296.0
2021-07-16 10:15:00,116.57,116.9,116.5,116.88,23756.0,108.6787,108.9864,108.6134,108.9677,23756.0
2021-07-16 10:20:00,116.86,116.92,116.69,116.74,32814.0,108.9491,109.005,108.7906,108.8372,32814.0
2021-07-16 10:25:00,116.73,116.95,116.65,116.94,61231.0,108.8279,109.033,108.7533,109.0237,61231.0
2021-07-16 10:30:00,116.9,117.24,116.9,117.13,33395.0,108.9864,109.3034,108.9864,109.2008,33395.0
2021-07-16 10:35:00,117.12,117.18,116.98,117.14,24436.0,109.1915,109.2474,109.061,109.2101,24436.0
2021-07-16 10:40:00,117.12,117.25,117.1,117.19,26763.0,109.1915,109.3127,109.1728,109.2567,26763.0
2021-07-16 10:45:00,117.15,117.4,117.11,117.4,28098.0,109.2194,109.4525,109.1822,109.4525,28098.0
2021-07-16 10:50:00,117.42,117.47,117.3,117.36,24826.0,109.4712,109.5178,109.3593,109.4152,24826.0
2021-07-16 10:55:00,117.38,117.38,117.1,117.12,23542.0,109.4339,109.4339,109.1728,109.1915,23542.0
2021-07-16 11:00:00,117.12,117.29,117.09,117.15,41607.0,109.1915,109.35,109.1635,109.2194,41607.0
2021-07-16 11:05:00,117.16,117.27,117.14,117.24,23889.0,109.2288,109.3313,109.2101,109.3034,23889.0
2021-07-16 11:10:00,117.24,117.34,117.23,117.31,21596.0,109.3034,109.3966,109.294,109.3686,21596.0
2021-07-16 11:15:00,117.3,117.51,117.29,117.49,27116.0,109.3593,109.5551,109.35,109.5364,27116.0
2021-07-16 11:20:00,117.48,117.74,117.44,117.56,37502.0,109.5271,109.7695,109.4898,109.6017,37502.0
2021-07-16 11:25:00,117.57,117.57,117.43,117.47,14934.0,109.611,109.611,109.4805,109.5178,14934.0
2021-07-16 11:30:00,117.45,117.59,117.43,117.55,13238.0,109.4991,109.6297,109.4805,109.5924,13238.0
2021-07-16 11:35:00,117.55,117.59,117.49,117.59,10921.0,109.5924,109.6297,109.5364,109.6297,10921.0
2021-07-16 11:40:00,117.59,117.61,117.47,117.47,16119.0,109.6297,109.6483,109.5178,109.5178,16119.0
2021-07-16 11:45:00,117.49,117.63,117.48,117.54,22447.0,109.5364,109.667,109.5271,109.583,22447.0
2021-07-16 11:50:00,117.53,117.54,117.42,117.5,16025.0,109.5737,109.583,109.4712,109.5458,16025.0
2021-07-16 11:55:00,117.49,117.56,117.49,117.54,27396.0,109.5364,109.6017,109.5364,109.583,27396.0
2021-07-16 12:00:00,117.53,117.73,117.53,117.73,6758.0,109.5737,109.7602,109.5737,109.7602,6758.0
2021-07-16 12:05:00,117.71,117.73,117.67,117.73,7675.0,109.7415,109.7602,109.7042,109.7602,7675.0
2021-07-16 12:10:00,117.75,117.81,117.69,117.81,6215.0,109.7788,109.8348,109.7229,109.8348,6215.0
2021-07-16 12:15:00,117.81,117.81,117.67,117.73,52846.0,109.8348,109.8348,109.7042,109.7602,52846.0
2021-07-16 12:20:00,117.72,117.75,117.64,117.65,15895.0,109.7509,109.7788,109.6763,109.6856,15895.0
2021-07-16 12:25:00,117.65,117.71,117.57,117.58,19305.0,109.6856,109.7415,109.611,109.6203,19305.0
2021-07-16 12:30:00,117.59,117.7,117.56,117.64,19013.0,109.6297,109.7322,109.6017,109.6763,19013.0
2021-07-16 12:35:00,117.63,117.67,117.52,117.52,14670.0,109.667,109.7042,109.5644,109.5644,14670.0
2021-07-16 12:40:00,117.52,117.57,117.51,117.53,12865.0,109.5644,109.611,109.5551,109.5737,12865.0
2021-07-16 12:45:00,117.53,117.57,117.49,117.53,32222.0,109.5737,109.611,109.5364,109.5737,32222.0
2021-07-16 12:50:00,117.52,117.62,117.5,117.61,13104.0,109.5644,109.6576,109.5458,109.6483,13104.0
2021-07-16 12:55:00,117.62,117.64,117.43,117.43,10852.0,109.6576,109.6763,109.4805,109.4805,10852.0
2021-07-16 13:00:00,117.45,117.52,117.36,117.52,9991.0,109.4991,109.5644,109.4152,109.5644,9991.0
2021-07-16 13:05:00,117.5,117.57,117.47,117.56,8133.0,109.5458,109.611,109.5178,109.6017,8133.0
2021-07-16 13:10:00,117.56,117.61,117.55,117.58,11649.0,109.6017,109.6483,109.5924,109.6203,11649.0
2021-07-16 13:15:00,117.58,117.58,117.51,117.55,7811.0,109.6203,109.6203,109.5551,109.5924,7811.0
2021-07-16 13:20:00,117.55,117.56,117.44,117.47,9677.0,109.5924,109.6017,109.4898,109.5178,9677.0
2021-07-16 13:25:00,117.46,117.49,117.44,117.45,8138.0,109.5085,109.5364,109.4898,109.4991,8138.0
2021-07-16 13:30:00,117.45,117.48,117.41,117.43,11598.0,109.4991,109.5271,109.4618,109.4805,11598.0
2021-07-16 13:35:00,117.42,117.55,117.4,117.53,13406.0,109.4712,109.5924,109.4525,109.5737,13406.0
2021-07-16 13:40:00,117.54,117.54,117.43,117.44,10493.0,109.583,109.583,109.4805,109.4898,10493.0
2021-07-16 13:45:00,117.44,117.49,117.4,117.44,8884.0,109.4898,109.5364,109.4525,109.4898,8884.0
2021-07-16 13:50:00,117.43,117.5,117.43,117.48,7426.0,109.4805,109.5458,109.4805,109.5271,7426.0
2021-07-16 13:55:00,117.48,117.53,117.45,117.52,12233.0,109.5271,109.5737,109.4991,109.5644,12233.0
2021-07-16 14:00:00,117.51,117.52,117.43,117.51,17525.0,109.5551,109.5644,109.4805,109.5551,17525.0
2021-07-16 14:05:00,117.49,117.5,117.44,117.47,15355.0,109.5364,109.5458,109.4898,109.5178,15355.0
2021-07-16 14:10:00,117.47,117.57,117.46,117.56,12295.0,109.5178,109.611,109.5085,109.6017,12295.0
2021-07-16 14:15:00,117.57,117.72,117.56,117.71,20354.0,109.611,109.7509,109.6017,109.7415,20354.0
2021-07-16 14:20:00,117.7,117.79,117.67,117.71,11535.0,109.7322,109.8161,109.7042,109.7415,11535.0
2021-07-16 14:25:00,117.73,117.78,117.64,117.64,12030.0,109.7602,109.8068,109.6763,109.6763,12030.0
2021-07-16 14:30:00,117.65,117.71,117.57,117.62,14609.0,109.6856,109.7415,109.611,109.6576,14609.0
2021-07-16 14:35:00,117.58,117.6,117.53,117.57,15857.0,109.6203,109.639,109.5737,109.611,15857.0
2021-07-16 14:40:00,117.57,117.6,117.47,117.51,16523.0,109.611,109.639,109.5178,109.5551,16523.0
2021-07-16 14:45:00,117.5,117.57,117.49,117.55,13846.0,109.5458,109.611,109.5364,109.5924,13846.0
2021-07-16 14:50:00,117.56,117.58,117.53,117.57,12501.0,109.6017,109.6203,109.5737,109.611,12501.0
2021-07-16 14:55:00,117.57,117.63,117.54,117.58,12826.0,109.611,109.667,109.583,109.6203,12826.0
2021-07-16 15:00:00,117.59,117.61,117.46,117.49,22755.0,109.6297,109.6483,109.5085,109.5364,22755.0
2021-07-16 15:05:00,117.5,117.59,117.48,117.57,20320.0,109.5458,109.6297,109.5271,109.611,20320.0
2021-07-16 15:10:00,117.58,117.63,117.52,117.62,18558.0,109.6203,109.667,109.5644,109.6576,18558.0
2021-07-16 15:15:00,117.61,117.66,117.58,117.65,13242.0,109.6483,109.6949,109.6203,109.6856,13242.0
2021-07-16 15:20:00,117.64,117.69,117.61,117.68,13130.0,109.6763,109.7229,109.6483,109.7136,13130.0
2021-07-16 15:25:00,117.67,117.72,117.64,117.67,26766.0,109.7042,109.7509,109.6763,109.7042,26766.0
2021-07-16 15:30:00,117.66,117.79,117.63,117.77,25367.0,109.6949,109.8161,109.667,109.7975,25367.0
2021-07-16 15:35:00,117.76,117.76,117.65,117.66,23970.0,109.7882,109.7882,109.6856,109.6949,23970.0
2021-07-16 15:40:00,117.67,117.71,117.47,117.54,57463.0,109.7042,109.7415,109.5178,109.583,57463.0
2021-07-16 15:45:00,117.54,117.6,117.52,117.52,39482.0,109.583,109.639,109.5644,109.5644,39482.0
2021-07-16 15:50:00,117.52,117.67,117.52,117.61,82116.0,109.5644,109.7042,109.5644,109.6483,82116.0
2021-07-16 15:55:00,117.61,117.69,117.47,117.52,235874.0,109.6483,109.7229,109.5178,109.5644,235874.0
2021-07-19 09:30:00,116.98,117.52,116.92,117.44,115989.0,109.061,109.5644,109.005,109.4898,115989.0
2021-07-19 09:35:00,117.43,117.93,117.36,117.87,89420.0,109.4805,109.9466,109.4152,109.8907,89420.0
2021-07-19 09:40:00,117.84,118.6,117.69,118.58,93866.0,109.8627,110.5713,109.7229,110.5526,93866.0
2021-07-19 09:45:00,118.56,118.65,118.4,118.54,94787.0,110.534,110.6179,110.3848,110.5153,94787.0
2021-07-19 09:50:00,118.54,118.85,118.53,118.85,102518.0,110.5153,110.8044,110.506,110.8044,102518.0
2021-07-19 09:55:00,118.86,119.16,118.78,119.09,117546.0,110.8137,111.0934,110.7391,111.0281,117546.0
2021-07-19 10:00:00,119.07,119.19,118.87,119.09,89688.0,111.0095,111.1213,110.823,111.0281,89688.0
2021-07-19 10:05:00,119.08,119.21,118.92,118.93,67954.0,111.0188,111.14,110.8696,110.8789,67954.0
2021-07-19 10:10:00,118.91,118.94,118.7,118.79,77777.0,110.8603,110.8883,110.6645,110.7484,77777.0
2021-07-19 10:15:00,118.77,118.81,118.32,118.53,125022.0,110.7298,110.7671,110.3102,110.506,125022.0
2021-07-19 10:20:00,118.53,118.67,118.44,118.55,157533.0,110.506,110.6365,110.4221,110.5247,157533.0
2021-07-19 10:25:00,118.53,118.74,118.47,118.66,94780.0,110.506,110.7018,110.4501,110.6272,94780.0
2021-07-19 10:30:00,118.65,118.67,118.1,118.13,115709.0,110.6179,110.6365,110.1051,110.1331,115709.0
2021-07-19 10:35:00,118.11,118.12,117.91,118.05,61577.0,110.1145,110.1238,109.928,110.0585,61577.0
2021-07-19 10:40:00,118.03,118.04,117.78,118.04,36777.0,110.0399,110.0492,109.8068,110.0492,36777.0
2021-07-19 10:45:00,118.02,118.23,117.95,118.23,41333.0,110.0305,110.2263,109.9653,110.2263,41333.0
2021-07-19 10:50:00,118.24,118.49,118.2,118.47,75311.0,110.2357,110.4687,110.1984,110.4501,75311.0
2021-07-19 10:55:00,118.47,118.69,118.29,118.69,61279.0,110.4501,110.6552,110.2823,110.6552,61279.0
2021-07-19 11:00:00,118.71,118.89,118.49,118.86,64357.0,110.6738,110.8417,110.4687,110.8137,64357.0
2021-07-19 11:05:00,118.87,119.11,118.86,119.06,47068.0,110.823,111.0468,110.8137,111.0001,47068.0
2021-07-19 11:10:00,119.06,119.16,118.98,119.07,153114.0,111.0001,111.0934,110.9256,111.0095,153114.0
2021-07-19 11:15:00,119.07,119.27,118.87,119.14,191848.0,111.0095,111.1959,110.823,111.0747,191848.0
2021-07-19 11:20:00,119.14,119.33,119.13,119.26,104678.0,111.0747,111.2519,111.0654,111.1866,104678.0
2021-07-19 11:25:00,119.26,119.26,118.97,119.03,68197.0,111.1866,111.1866,110.9162,110.9722,68197.0
2021-07-19 11:30:00,119.03,119.13,118.95,118.99,68948.0,110.9722,111.0654,110.8976,110.9349,68948.0
2021-07-19 11:35:00,119.0,119.05,118.85,118.85,121175.0,110.9442,110.9908,110.8044,110.8044,121175.0
2021-07-19 11:40:00,118.84,119.15,118.81,119.11,55522.0,110.795,111.0841,110.7671,111.0468,55522.0
2021-07-19 11:45:00,119.1,119.16,119.0,119.04,37529.0,111.0374,111.0934,110.9442,110.9815,37529.0
2021-07-19 11:50:00,119.04,119.18,118.99,119.07,41186.0,110.9815,111.112,110.9349,111.0095,41186.0
2021-07-19 11:55:00,119.06,119.1,118.74,118.77,195479.0,111.0001,111.0374,110.7018,110.7298,195479.0
2021-07-19 12:00:00,118.76,118.8,118.39,118.4,118503.0,110.7205,110.7577,110.3755,110.3848,118503.0
2021-07-19 12:05:00,118.4,118.51,118.33,118.4,70229.0,110.3848,110.4874,110.3196,110.3848,70229.0
2021-07-19 12:10:00,118.41,118.46,118.28,118.33,55484.0,110.3941,110.4408,110.2729,110.3196,55484.0
2021-07-19 12:15:00,118.31,118.53,118.28,118.44,43217.0,110.3009,110.506,110.2729,110.4221,43217.0
2021-07-19 12:20:00,118.44,118.5,118.3,118.38,21235.0,110.4221,110.4781,110.2916,110.3662,21235.0
2021-07-19 12:25:00,118.39,118.46,118.22,118.3,31846.0,110.3755,110.4408,110.217,110.2916,31846.0
2021-07-19 12:30:00,118.3,118.32,118.1,118.11,27546.0,110.2916,110.3102,110.1051,110.1145,27546.0
2021-07-19 12:35:00,118.11,118.12,117.98,118.1,34135.0,110.1145,110.1238,109.9933,110.1051,34135.0
2021-07-19 12:40:00,118.09,118.11,117.81,117.82,22612.0,110.0958,110.1145,109.8348,109.8441,22612.0
2021-07-19 12:45:00,117.81,117.85,117.71,117.8,41862.0,109.8348,109.8721,109.7415,109.8254,41862.0
2021-07-19 12:50:00,117.79,117.82,117.68,117.75,25644.0,109.8161,109.8441,109.7136,109.7788,25644.0
2021-07-19 12:55:00,117.73,117.86,117.71,117.78,23530.0,109.7602,109.8814,109.7415,109.8068,23530.0
2021-07-19 13:00:00,117.77,117.9,117.75,117.78,36864.0,109.7975,109.9187,109.7788,109.8068,36864.0
2021-07-19 13:05:00,117.74,117.83,117.64,117.79,16623.0,109.7695,109.8534,109.6763,109.8161,16623.0
2021-07-19 13:10:00,117.78,117.85,117.71,117.71,16068.0,109.8068,109.8721,109.7415,109.7415,16068.0
2021-07-19 13:15:00,117.73,117.93,117.73,117.84,22231.0,109.7602,109.9466,109.7602,109.8627,22231.0
2021-07-19 13:20:00,117.82,117.94,117.74,117.86,23294.0,109.8441,109.956,109.7695,109.8814,23294.0
2021-07-19 13:25:00,117.86,117.87,117.77,117.83,35706.0,109.8814,109.8907,109.7975,109.8534,35706.0
2021-07-19 13:30:00,117.82,117.82,117.67,117.72,31457.0,109.8441,109.8441,109.7042,109.7509,31457.0
2021-07-19 13:35:00,117.72,117.78,117.55,117.56,34911.0,109.7509,109.8068,109.5924,109.6017,34911.0
2021-07-19 13:40:00,117.56,117.7,117.52,117.56,19525.0,109.6017,109.7322,109.5644,109.6017,19525.0
2021-07-19 13:45:00,117.55,117.75,117.54,117.7,24703.0,109.5924,109.7788,109.583,109.7322,24703.0
2021-07-19 13:50:00,117.69,118.0,117.69,118.0,21918.0,109.7229,110.0119,109.7229,110.0119,21918.0
2021-07-19 13:55:00,118.02,118.08,117.93,117.95,24638.0,110.0305,110.0865,109.9466,109.9653,24638.0
2021-07-19 14:00:00,117.96,118.06,117.9,118.03,27089.0,109.9746,110.0678,109.9187,110.0399,27089.0
2021-07-19 14:05:00,118.03,118.1,117.96,118.02,33264.0,110.0399,110.1051,109.9746,110.0305,33264.0
2021-07-19 14:10:00,118.02,118.16,118.02,118.13,34838.0,110.0305,110.1611,110.0305,110.1331,34838.0
2021-07-19 14:15:00,118.14,118.22,118.08,118.21,21553.0,110.1424,110.217,110.0865,110.2077,21553.0
2021-07-19 14:20:00,118.21,118.32,118.15,118.23,25909.0,110.2077,110.3102,110.1517,110.2263,25909.0
2021-07-19 14:25:00,118.24,118.27,118.12,118.17,31534.0,110.2357,110.2636,110.1238,110.1704,31534.0
2021-07-19 14:30:00,118.19,118.21,118.09,118.2,28617.0,110.189,110.2077,110.0958,110.1984,28617.0
2021-07-19 14:35:00,118.21,118.22,118.01,118.04,31194.0,110.2077,110.217,110.0212,110.0492,31194.0
2021-07-19 14:40:00,118.04,118.09,117.91,117.98,33417.0,110.0492,110.0958,109.928,109.9933,33417.0
2021-07-19 14:45:00,117.99,118.09,117.94,118.03,23019.0,110.0026,110.0958,109.956,110.0399,23019.0
2021-07-19 14:50:00,118.03,118.07,117.9,118.03,28028.0,110.0399,110.0772,109.9187,110.0399,28028.0
2021-07-19 14:55:00,118.02,118.15,117.99,118.03,29708.0,110.0305,110.1517,110.0026,110.0399,29708.0
2021-07-19 15:00:00,118.02,118.28,117.99,118.26,31244.0,110.0305,110.2729,110.0026,110.2543,31244.0
2021-07-19 15:05:00,118.26,118.47,118.22,118.43,27623.0,110.2543,110.4501,110.217,110.4128,27623.0
2021-07-19 15:10:00,118.44,118.49,118.32,118.39,40354.0,110.4221,110.4687,110.3102,110.3755,40354.0
2021-07-19 15:15:00,118.39,118.49,118.32,118.33,31518.0,110.3755,110.4687,110.3102,110.3196,31518.0
2021-07-19 15:20:00,118.34,118.36,118.24,118.27,31455.0,110.3289,110.3475,110.2357,110.2636,31455.0
2021-07-19 15:25:00,118.26,118.33,118.19,118.26,33223.0,110.2543,110.3196,110.189,110.2543,33223.0
2021-07-19 15:30:00,118.26,118.36,118.11,118.18,53715.0,110.2543,110.3475,110.1145,110.1797,53715.0
2021-07-19 15:35:00,118.17,118.39,118.12,118.37,83007.0,110.1704,110.3755,110.1238,110.3569,83007.0
2021-07-19 15:40:00,118.36,118.53,118.36,118.39,67827.0,110.3475,110.506,110.3475,110.3755,67827.0
2021-07-19 15:45:00,118.38,118.59,118.37,118.48,63892.0,110.3662,110.562,110.3569,110.4594,63892.0
2021-07-19 15:50:00,118.46,118.69,118.43,118.64,105985.0,110.4408,110.6552,110.4128,110.6086,105985.0
2021-07-19 15:55:00,118.65,118.81,118.53,118.81,245911.0,110.6179,110.7671,110.506,110.7671,245911.0
2021-07-20 09:30:00,118.54,118.88,118.1,118.82,125276.0,110.5153,110.8323,110.1051,110.7764,125276.0
2021-07-20 09:35:00,118.82,119.1,118.78,119.08,24803.0,110.7764,111.0374,110.7391,111.0188,24803.0
2021-07-20 09:40:00,119.11,119.29,119.06,119.25,36331.0,111.0468,111.2146,111.0001,111.1773,36331.0
2021-07-20 09:45:00,119.24,119.59,119.22,119.55,37392.0,111.168,111.4943,111.1493,111.457,37392.0
2021-07-20 09:50:00,119.55,119.57,119.34,119.39,28088.0,111.457,111.4756,111.2612,111.3078,28088.0
2021-07-20 09:55:00,119.37,119.44,119.24,119.34,29767.0,111.2892,111.3544,111.168,111.2612,29767.0
2021-07-20 10:00:00,119.35,119.49,119.31,119.38,46169.0,111.2705,111.401,111.2332,111.2985,46169.0
2021-07-20 10:05:00,119.4,119.58,119.16,119.26,44513.0,111.3171,111.4849,111.0934,111.1866,44513.0
2021-07-20 10:10:00,119.25,119.32,119.12,119.16,44269.0,111.1773,111.2425,111.0561,111.0934,44269.0
2021-07-20 10:15:00,119.16,119.25,119.04,119.15,32894.0,111.0934,111.1773,110.9815,111.0841,32894.0
2021-07-20 10:20:00,119.16,119.35,119.15,119.26,36820.0,111.0934,111.2705,111.0841,111.1866,36820.0
2021-07-20 10:25:00,119.27,119.27,119.05,119.1,46848.0,111.1959,111.1959,110.9908,111.0374,46848.0
2021-07-20 10:30:00,119.09,119.3,118.92,119.18,64750.0,111.0281,111.2239,110.8696,111.112,64750.0
2021-07-20 10:35:00,119.19,119.2,119.0,119.02,42040.0,111.1213,111.1307,110.9442,110.9629,42040.0
2021-07-20 10:40:00,119.02,119.03,118.91,118.98,35710.0,110.9629,110.9722,110.8603,110.9256,35710.0
2021-07-20 10:45:00,118.98,119.26,118.97,119.08,33970.0,110.9256,111.1866,110.9162,111.0188,33970.0
2021-07-20 10:50:00,119.08,119.12,119.01,119.11,58625.0,111.0188,111.0561,110.9535,111.0468,58625.0
2021-07-20 10:55:00,119.12,119.13,119.02,119.04,41449.0,111.0561,111.0654,110.9629,110.9815,41449.0
2021-07-20 11:00:00,119.04,119.11,118.95,119.01,26377.0,110.9815,111.0468,110.8976,110.9535,26377.0
2021-07-20 11:05:00,118.99,119.04,118.85,118.88,26423.0,110.9349,110.9815,110.8044,110.8323,26423.0
2021-07-20 11:10:00,118.88,119.23,118.85,119.16,34252.0,110.8323,111.1586,110.8044,111.0934,34252.0
2021-07-20 11:15:00,119.17,119.41,119.17,119.4,23094.0,111.1027,111.3265,111.1027,111.3171,23094.0
2021-07-20 11:20:00,119.4,120.0,119.33,119.45,34739.0,111.3171,111.8765,111.2519,111.3637,34739.0
2021-07-20 11:25:00,119.45,119.46,119.1,119.13,25832.0,111.3637,111.3731,111.0374,111.0654,25832.0
2021-07-20 11:30:00,119.13,119.14,118.96,119.02,18366.0,111.0654,111.0747,110.9069,110.9629,18366.0
2021-07-20 11:35:00,119.02,119.02,118.74,118.79,28622.0,110.9629,110.9629,110.7018,110.7484,28622.0
2021-07-20 11:40:00,118.78,118.88,118.77,118.78,23220.0,110.7391,110.8323,110.7298,110.7391,23220.0
2021-07-20 11:45:00,118.79,118.83,118.73,118.74,18950.0,110.7484,110.7857,110.6925,110.7018,18950.0
2021-07-20 11:50:00,118.75,118.87,118.73,118.83,15230.0,110.7111,110.823,110.6925,110.7857,15230.0
2021-07-20 11:55:00,118.82,118.84,118.68,118.84,12426.0,110.7764,110.795,110.6459,110.795,12426.0
2021-07-20 12:00:00,118.89,119.04,118.84,119.04,19207.0,110.8417,110.9815,110.795,110.9815,19207.0
2021-07-20 12:05:00,119.06,119.07,118.93,118.93,15037.0,111.0001,111.0095,110.8789,110.8789,15037.0
2021-07-20 12:10:00,118.94,119.03,118.89,118.94,16376.0,110.8883,110.9722,110.8417,110.8883,16376.0
2021-07-20 12:15:00,118.94,118.96,118.79,118.85,13893.0,110.8883,110.9069,110.7484,110.8044,13893.0
2021-07-20 12:20:00,118.84,118.86,118.75,118.78,7366.0,110.795,110.8137,110.7111,110.7391,7366.0
2021-07-20 12:25:00,118.77,118.78,118.64,118.67,17086.0,110.7298,110.7391,110.6086,110.6365,17086.0
2021-07-20 12:30:00,118.69,118.85,118.69,118.83,15562.0,110.6552,110.8044,110.6552,110.7857,15562.0
2021-07-20 12:35:00,118.82,118.84,118.75,118.79,14620.0,110.7764,110.795,110.7111,110.7484,14620.0
2021-07-20 12:40:00,118.79,118.8,118.69,118.76,17868.0,110.7484,110.7577,110.6552,110.7205,17868.0
2021-07-20 12:45:00,118.77,119.03,118.76,118.93,43289.0,110.7298,110.9722,110.7205,110.8789,43289.0
2021-07-20 12:50:00,118.92,118.93,118.8,118.86,20998.0,110.8696,110.8789,110.7577,110.8137,20998.0
2021-07-20 12:55:00,118.85,118.89,118.78,118.78,13358.0,110.8044,110.8417,110.7391,110.7391,13358.0
2021-07-20 13:00:00,118.76,118.78,118.56,118.56,23815.0,110.7205,110.7391,110.534,110.534,23815.0
2021-07-20 13:05:00,118.55,118.62,118.49,118.52,27070.0,110.5247,110.5899,110.4687,110.4967,27070.0
2021-07-20 13:10:00,118.51,118.6,118.51,118.56,18708.0,110.4874,110.5713,110.4874,110.534,18708.0
2021-07-20 13:15:00,118.57,118.79,118.57,118.73,58460.0,110.5433,110.7484,110.5433,110.6925,58460.0
2021-07-20 13:20:00,118.72,118.93,118.72,118.76,15590.0,110.6832,110.8789,110.6832,110.7205,15590.0
2021-07-20 13:25:00,118.77,118.81,118.71,118.72,16405.0,110.7298,110.7671,110.6738,110.6832,16405.0
2021-07-20 13:30:00,118.72,118.84,118.71,118.81,20215.0,110.6832,110.795,110.6738,110.7671,20215.0
2021-07-20 13:35:00,118.82,118.84,118.62,118.65,14871.0,110.7764,110.795,110.5899,110.6179,14871.0
2021-07-20 13:40:00,118.66,118.68,118.54,118.58,22521.0,110.6272,110.6459,110.5153,110.5526,22521.0
2021-07-20 13:45:00,118.58,118.7,118.56,118.61,26904.0,110.5526,110.6645,110.534,110.5806,26904.0
2021-07-20 13:50:00,118.61,118.62,118.56,118.6,20224.0,110.5806,110.5899,110.534,110.5713,20224.0
2021-07-20 13:55:00,118.59,118.59,118.48,118.55,15919.0,110.562,110.562,110.4594,110.5247,15919.0
2021-07-20 14:00:00,118.55,118.73,118.55,118.67,17047.0,110.5247,110.6925,110.5247,110.6365,17047.0
2021-07-20 14:05:00,118.66,118.72,118.65,118.69,19408.0,110.6272,110.6832,110.6179,110.6552,19408.0
2021-07-20 14:10:00,118.69,118.83,118.68,118.79,12058.0,110.6552,110.7857,110.6459,110.7484,12058.0
2021-07-20 14:15:00,118.78,118.82,118.75,118.75,25788.0,110.7391,110.7764,110.7111,110.7111,25788.0
2021-07-20 14:20:00,118.74,118.79,118.65,118.77,19379.0,110.7018,110.7484,110.6179,110.7298,19379.0
2021-07-20 14:25:00,118.77,118.78,118.73,118.74,17962.0,110.7298,110.7391,110.6925,110.7018,17962.0
2021-07-20 14:30:00,118.75,118.82,118.74,118.81,31493.0,110.7111,110.7764,110.7018,110.7671,31493.0
2021-07-20 14:35:00,118.81,118.93,118.81,118.86,19810.0,110.7671,110.8789,110.7671,110.8137,19810.0
2021-07-20 14:40:00,118.86,118.87,118.67,118.72,26006.0,110.8137,110.823,110.6365,110.6832,26006.0
2021-07-20 14:45:00,118.72,118.77,118.65,118.74,24892.0,110.6832,110.7298,110.6179,110.7018,24892.0
2021-07-20 14:50:00,118.75,118.8,118.65,118.65,23243.0,110.7111,110.7577,110.6179,110.6179,23243.0
2021-07-20 14:55:00,118.6,118.69,118.59,118.62,24396.0,110.5713,110.6552,110.562,110.5899,24396.0
2021-07-20 15:00:00,118.63,118.77,118.63,118.75,47550.0,110.5993,110.7298,110.5993,110.7111,47550.0
2021-07-20 15:05:00,118.75,118.78,118.64,118.73,48578.0,110.7111,110.7391,110.6086,110.6925,48578.0
2021-07-20 15:10:00,118.68,118.94,118.67,118.94,51707.0,110.6459,110.8883,110.6365,110.8883,51707.0
2021-07-20 15:15:00,118.94,118.99,118.9,118.95,34037.0,110.8883,110.9349,110.851,110.8976,34037.0
2021-07-20 15:20:00,118.95,119.02,118.93,119.01,35714.0,110.8976,110.9629,110.8789,110.9535,35714.0
2021-07-20 15:25:00,119.01,119.02,118.8,118.85,37990.0,110.9535,110.9629,110.7577,110.8044,37990.0
2021-07-20 15:30:00,118.85,119.01,118.79,119.0,43046.0,110.8044,110.9535,110.7484,110.9442,43046.0
2021-07-20 15:35:00,119.0,119.0,118.86,118.92,56726.0,110.9442,110.9442,110.8137,110.8696,56726.0
2021-07-20 15:40:00,118.93,118.98,118.76,118.83,70762.0,110.8789,110.9256,110.7205,110.7857,70762.0
2021-07-20 15:45:00,118.81,118.86,118.73,118.84,51129.0,110.7671,110.8137,110.6925,110.795,51129.0
2021-07-20 15:50:00,118.85,119.0,118.77,118.97,125094.0,110.8044,110.9442,110.7298,110.9162,125094.0
2021-07-20 15:55:00,118.97,119.0,118.66,118.75,235426.0,110.9162,110.9442,110.6272,110.7111,235426.0
2021-07-21 09:30:00,119.22,119.29,118.59,118.68,100831.0,111.1493,111.2146,110.562,110.6459,100831.0
2021-07-21 09:35:00,118.69,118.71,118.35,118.47,28608.0,110.6552,110.6738,110.3382,110.4501,28608.0
2021-07-21 09:40:00,118.54,118.54,118.13,118.32,35631.0,110.5153,110.5153,110.1331,110.3102,35631.0
2021-07-21 09:45:00,118.34,118.53,118.16,118.42,44003.0,110.3289,110.506,110.1611,110.4035,44003.0
2021-07-21 09:50:00,118.46,118.46,117.96,118.06,42542.0,110.4408,110.4408,109.9746,110.0678,42542.0
2021-07-21 09:55:00,118.05,118.12,117.85,117.92,22389.0,110.0585,110.1238,109.8721,109.9373,22389.0
2021-07-21 10:00:00,117.91,117.96,117.8,117.88,21219.0,109.928,109.9746,109.8254,109.9,21219.0
2021-07-21 10:05:00,117.91,117.94,117.62,117.71,39426.0,109.928,109.956,109.6576,109.7415,39426.0
2021-07-21 10:10:00,117.73,117.8,117.42,117.45,27075.0,109.7602,109.8254,109.4712,109.4991,27075.0
2021-07-21 10:15:00,117.44,117.48,117.23,117.33,70312.0,109.4898,109.5271,109.294,109.3873,70312.0
2021-07-21 10:20:00,117.34,117.44,117.24,117.39,46332.0,109.3966,109.4898,109.3034,109.4432,46332.0
2021-07-21 10:25:00,117.43,117.58,117.3,117.52,35842.0,109.4805,109.6203,109.3593,109.5644,35842.0
2021-07-21 10:30:00,117.55,117.86,117.51,117.83,36945.0,109.5924,109.8814,109.5551,109.8534,36945.0
2021-07-21 10:35:00,117.82,117.96,117.78,117.91,30976.0,109.8441,109.9746,109.8068,109.928,30976.0
2021-07-21 10:40:00,117.92,118.0,117.79,117.84,29496.0,109.9373,110.0119,109.8161,109.8627,29496.0
2021-07-21 10:45:00,117.83,118.1,117.8,118.04,40758.0,109.8534,110.1051,109.8254,110.0492,40758.0
2021-07-21 10:50:00,118.03,118.11,117.9,118.1,42784.0,110.0399,110.1145,109.9187,110.1051,42784.0
2021-07-21 10:55:00,118.09,118.13,117.97,118.09,30379.0,110.0958,110.1331,109.9839,110.0958,30379.0
2021-07-21 11:00:00,118.1,118.12,118.03,118.08,28742.0,110.1051,110.1238,110.0399,110.0865,28742.0
2021-07-21 11:05:00,118.07,118.07,117.88,117.93,32903.0,110.0772,110.0772,109.9,109.9466,32903.0
2021-07-21 11:10:00,117.93,118.07,117.88,117.9,23515.0,109.9466,110.0772,109.9,109.9187,23515.0
2021-07-21 11:15:00,117.89,117.99,117.86,117.96,31376.0,109.9093,110.0026,109.8814,109.9746,31376.0
2021-07-21 11:20:00,117.96,118.06,117.91,118.06,23512.0,109.9746,110.0678,109.928,110.0678,23512.0
2021-07-21 11:25:00,118.06,118.22,118.05,118.11,29438.0,110.0678,110.217,110.0585,110.1145,29438.0
2021-07-21 11:30:00,118.12,118.21,118.07,118.11,20720.0,110.1238,110.2077,110.0772,110.1145,20720.0
2021-07-21 11:35:00,118.12,118.26,118.1,118.16,33892.0,110.1238,110.2543,110.1051,110.1611,33892.0
2021-07-21 11:40:00,118.18,118.23,118.14,118.19,16680.0,110.1797,110.2263,110.1424,110.189,16680.0
2021-07-21 11:45:00,118.2,118.34,118.2,118.22,37080.0,110.1984,110.3289,110.1984,110.217,37080.0
2021-07-21 11:50:00,118.22,118.34,118.18,118.26,29326.0,110.217,110.3289,110.1797,110.2543,29326.0
2021-07-21 11:55:00,118.26,118.39,118.26,118.35,21721.0,110.2543,110.3755,110.2543,110.3382,21721.0
2021-07-21 12:00:00,118.34,118.37,118.19,118.33,32975.0,110.3289,110.3569,110.189,110.3196,32975.0
2021-07-21 12:05:00,118.34,118.35,118.12,118.17,27586.0,110.3289,110.3382,110.1238,110.1704,27586.0
2021-07-21 12:10:00,118.16,118.16,117.94,117.95,13691.0,110.1611,110.1611,109.956,109.9653,13691.0
2021-07-21 12:15:00,117.94,118.06,117.93,118.02,17546.0,109.956,110.0678,109.9466,110.0305,17546.0
2021-07-21 12:20:00,118.02,118.05,118.0,118.01,12445.0,110.0305,110.0585,110.0119,110.0212,12445.0
2021-07-21 12:25:00,118.01,118.13,118.01,118.12,7990.0,110.0212,110.1331,110.0212,110.1238,7990.0
2021-07-21 12:30:00,118.13,118.22,118.13,118.2,16380.0,110.1331,110.217,110.1331,110.1984,16380.0
2021-07-21 12:35:00,118.2,118.22,118.12,118.14,17673.0,110.1984,110.217,110.1238,110.1424,17673.0
2021-07-21 12:40:00,118.15,118.22,118.12,118.14,13766.0,110.1517,110.217,110.1238,110.1424,13766.0
2021-07-21 12:45:00,118.14,118.19,118.14,118.15,11262.0,110.1424,110.189,110.1424,110.1517,11262.0
2021-07-21 12:50:00,118.15,118.25,118.13,118.23,16631.0,110.1517,110.245,110.1331,110.2263,16631.0
2021-07-21 12:55:00,118.23,118.26,118.16,118.22,19424.0,110.2263,110.2543,110.1611,110.217,19424.0
2021-07-21 13:00:00,118.22,118.28,118.18,118.24,21979.0,110.217,110.2729,110.1797,110.2357,21979.0
2021-07-21 13:05:00,118.25,118.26,118.18,118.2,14693.0,110.245,110.2543,110.1797,110.1984,14693.0
2021-07-21 13:10:00,118.21,118.24,118.13,118.19,17599.0,110.2077,110.2357,110.1331,110.189,17599.0
2021-07-21 13:15:00,118.19,118.24,118.18,118.2,9315.0,110.189,110.2357,110.1797,110.1984,9315.0
2021-07-21 13:20:00,118.21,118.36,118.2,118.32,20438.0,110.2077,110.3475,110.1984,110.3102,20438.0
2021-07-21 13:25:00,118.32,118.37,118.25,118.25,20811.0,110.3102,110.3569,110.245,110.245,20811.0
2021-07-21 13:30:00,118.26,118.35,118.25,118.27,21789.0,110.2543,110.3382,110.245,110.2636,21789.0
2021-07-21 13:35:00,118.26,118.31,118.24,118.26,17827.0,110.2543,110.3009,110.2357,110.2543,17827.0
2021-07-21 13:40:00,118.25,118.33,118.22,118.3,24724.0,110.245,110.3196,110.217,110.2916,24724.0
2021-07-21 13:45:00,118.3,118.36,118.3,118.35,12593.0,110.2916,110.3475,110.2916,110.3382,12593.0
2021-07-21 13:50:00,118.36,118.45,118.36,118.41,16932.0,110.3475,110.4314,110.3475,110.3941,16932.0
2021-07-21 13:55:00,118.41,118.47,118.38,118.45,16827.0,110.3941,110.4501,110.3662,110.4314,16827.0
2021-07-21 14:00:00,118.45,118.45,118.38,118.41,17854.0,110.4314,110.4314,110.3662,110.3941,17854.0
2021-07-21 14:05:00,118.4,118.47,118.38,118.46,19281.0,110.3848,110.4501,110.3662,110.4408,19281.0
2021-07-21 14:10:00,118.46,118.53,118.45,118.5,12553.0,110.4408,110.506,110.4314,110.4781,12553.0
2021-07-21 14:15:00,118.52,118.56,118.5,118.5,15679.0,110.4967,110.534,110.4781,110.4781,15679.0
2021-07-21 14:20:00,118.5,118.58,118.47,118.58,18479.0,110.4781,110.5526,110.4501,110.5526,18479.0
2021-07-21 14:25:00,118.59,118.6,118.54,118.57,15089.0,110.562,110.5713,110.5153,110.5433,15089.0
2021-07-21 14:30:00,118.58,118.64,118.58,118.64,18200.0,110.5526,110.6086,110.5526,110.6086,18200.0
2021-07-21 14:35:00,118.63,118.71,118.62,118.69,22188.0,110.5993,110.6738,110.5899,110.6552,22188.0
2021-07-21 14:40:00,118.69,118.72,118.67,118.7,22432.0,110.6552,110.6832,110.6365,110.6645,22432.0
2021-07-21 14:45:00,118.7,118.73,118.67,118.69,25195.0,110.6645,110.6925,110.6365,110.6552,25195.0
2021-07-21 14:50:00,118.7,118.71,118.68,118.69,12824.0,110.6645,110.6738,110.6459,110.6552,12824.0
2021-07-21 14:55:00,118.7,118.71,118.63,118.67,21561.0,110.6645,110.6738,110.5993,110.6365,21561.0
2021-07-21 15:00:00,118.67,118.81,118.63,118.81,31890.0,110.6365,110.7671,110.5993,110.7671,31890.0
2021-07-21 15:05:00,118.81,118.83,118.7,118.73,18162.0,110.7671,110.7857,110.6645,110.6925,18162.0
2021-07-21 15:10:00,118.73,118.74,118.66,118.66,23493.0,110.6925,110.7018,110.6272,110.6272,23493.0
2021-07-21 15:15:00,118.66,118.66,118.56,118.58,27934.0,110.6272,110.6272,110.534,110.5526,27934.0
2021-07-21 15:20:00,118.58,118.59,118.5,118.5,21262.0,110.5526,110.562,110.4781,110.4781,21262.0
2021-07-21 15:25:00,118.52,118.54,118.45,118.53,27246.0,110.4967,110.5153,110.4314,110.506,27246.0
2021-07-21 15:30:00,118.53,118.77,118.52,118.77,41613.0,110.506,110.7298,110.4967,110.7298,41613.0
2021-07-21 15:35:00,118.77,118.78,118.68,118.68,39682.0,110.7298,110.7391,110.6459,110.6459,39682.0
2021-07-21 15:40:00,118.69,118.73,118.63,118.67,43947.0,110.6552,110.6925,110.5993,110.6365,43947.0
2021-07-21 15:45:00,118.67,118.72,118.63,118.68,47376.0,110.6365,110.6832,110.5993,110.6459,47376.0
2021-07-21 15:50:00,118.68,118.93,118.62,118.89,113633.0,110.6459,110.8789,110.5899,110.8417,113633.0
2021-07-21 15:55:00,118.87,119.04,118.87,119.0,218539.0,110.823,110.9815,110.823,110.9442,218539.0
2021-07-22 09:30:00,118.0,118.75,117.58,118.19,183488.0,110.0119,110.7111,109.6203,110.189,183488.0
2021-07-22 09:35:00,118.19,118.25,116.8,116.99,148360.0,110.189,110.245,108.8931,109.0703,148360.0
2021-07-22 09:40:00,117.0,117.05,116.44,116.44,91092.0,109.0796,109.1262,108.5575,108.5575,91092.0
2021-07-22 09:45:00,116.44,116.88,116.28,116.88,121884.0,108.5575,108.9677,108.4083,108.9677,121884.0
2021-07-22 09:50:00,116.82,117.0,116.6,116.8,43586.0,108.9118,109.0796,108.7067,108.8931,43586.0
2021-07-22 09:55:00,116.78,117.29,116.62,116.96,74413.0,108.8745,109.35,108.7253,109.0423,74413.0
2021-07-22 10:00:00,116.98,117.41,116.92,117.28,47881.0,109.061,109.4618,109.005,109.3406,47881.0
2021-07-22 10:05:00,117.26,117.32,116.94,117.05,36584.0,109.322,109.3779,109.0237,109.1262,36584.0
2021-07-22 10:10:00,117.01,117.1,116.76,116.78,43185.0,109.0889,109.1728,108.8558,108.8745,43185.0
2021-07-22 10:15:00,116.75,116.75,116.03,116.04,136584.0,108.8465,108.8465,108.1753,108.1846,136584.0
2021-07-22 10:20:00,116.04,116.39,115.9,116.06,104047.0,108.1846,108.5109,108.0541,108.2032,104047.0
2021-07-22 10:25:00,116.04,116.27,115.86,116.23,78917.0,108.1846,108.399,108.0168,108.3617,78917.0
2021-07-22 10:30:00,116.26,116.31,116.08,116.18,54224.0,108.3897,108.4363,108.2219,108.3151,54224.0
2021-07-22 10:35:00,116.17,116.36,116.04,116.33,72782.0,108.3058,108.4829,108.1846,108.455,72782.0
2021-07-22 10:40:00,116.32,116.57,116.3,116.38,54150.0,108.4456,108.6787,108.427,108.5016,54150.0
2021-07-22 10:45:00,116.35,116.89,116.3,116.85,59272.0,108.4736,108.977,108.427,108.9398,59272.0
2021-07-22 10:50:00,116.87,116.89,116.58,116.77,29423.0,108.9584,108.977,108.688,108.8652,29423.0
2021-07-22 10:55:00,116.78,116.88,116.58,116.59,35330.0,108.8745,108.9677,108.688,108.6974,35330.0
2021-07-22 11:00:00,116.59,116.95,116.59,116.82,63895.0,108.6974,109.033,108.6974,108.9118,63895.0
2021-07-22 11:05:00,116.82,117.13,116.74,117.07,34926.0,108.9118,109.2008,108.8372,109.1449,34926.0
2021-07-22 11:10:00,117.08,117.29,117.04,117.29,34681.0,109.1542,109.35,109.1169,109.35,34681.0
2021-07-22 11:15:00,117.31,117.88,117.15,117.81,389209.0,109.3686,109.9,109.2194,109.8348,389209.0
2021-07-22 11:20:00,117.81,118.04,117.54,117.54,167926.0,109.8348,110.0492,109.583,109.583,167926.0
2021-07-22 11:25:00,117.55,117.57,117.36,117.57,23505.0,109.5924,109.611,109.4152,109.611,23505.0
2021-07-22 11:30:00,117.56,117.57,117.29,117.29,30812.0,109.6017,109.611,109.35,109.35,30812.0
2021-07-22 11:35:00,117.3,117.33,116.94,116.97,81858.0,109.3593,109.3873,109.0237,109.0516,81858.0
2021-07-22 11:40:00,116.99,117.2,116.95,116.99,31510.0,109.0703,109.2661,109.033,109.0703,31510.0
2021-07-22 11:45:00,116.98,117.16,116.96,117.13,19550.0,109.061,109.2288,109.0423,109.2008,19550.0
2021-07-22 11:50:00,117.12,117.16,116.97,117.02,17698.0,109.1915,109.2288,109.0516,109.0982,17698.0
2021-07-22 11:55:00,117.03,117.15,116.97,116.97,17558.0,109.1076,109.2194,109.0516,109.0516,17558.0
2021-07-22 12:00:00,116.97,117.1,116.93,116.95,25008.0,109.0516,109.1728,109.0143,109.033,25008.0
2021-07-22 12:05:00,116.93,117.01,116.89,116.94,50208.0,109.0143,109.0889,108.977,109.0237,50208.0
2021-07-22 12:10:00,116.95,117.04,116.86,117.04,22157.0,109.033,109.1169,108.9491,109.1169,22157.0
2021-07-22 12:15:00,117.03,117.2,117.01,117.12,14038.0,109.1076,109.2661,109.0889,109.1915,14038.0
2021-07-22 12:20:00,117.11,117.12,116.95,116.97,14894.0,109.1822,109.1915,109.033,109.0516,14894.0
2021-07-22 12:25:00,116.97,117.27,116.96,117.2,25774.0,109.0516,109.3313,109.0423,109.2661,25774.0
2021-07-22 12:30:00,117.18,117.18,117.03,117.1,14235.0,109.2474,109.2474,109.1076,109.1728,14235.0
2021-07-22 12:35:00,117.11,117.23,117.1,117.17,17161.0,109.1822,109.294,109.1728,109.2381,17161.0
2021-07-22 12:40:00,117.18,117.21,117.07,117.19,16313.0,109.2474,109.2754,109.1449,109.2567,16313.0
2021-07-22 12:45:00,117.18,117.41,117.17,117.35,33907.0,109.2474,109.4618,109.2381,109.4059,33907.0
2021-07-22 12:50:00,117.36,117.67,117.36,117.65,19181.0,109.4152,109.7042,109.4152,109.6856,19181.0
2021-07-22 12:55:00,117.65,117.95,117.58,117.9,56052.0,109.6856,109.9653,109.6203,109.9187,56052.0
2021-07-22 13:00:00,117.9,117.91,117.75,117.78,52424.0,109.9187,109.928,109.7788,109.8068,52424.0
2021-07-22 13:05:00,117.79,117.83,117.75,117.76,31070.0,109.8161,109.8534,109.7788,109.7882,31070.0
2021-07-22 13:10:00,117.75,117.92,117.68,117.68,59846.0,109.7788,109.9373,109.7136,109.7136,59846.0
2021-07-22 13:15:00,117.66,117.91,117.66,117.81,48099.0,109.6949,109.928,109.6949,109.8348,48099.0
2021-07-22 13:20:00,117.78,117.92,117.77,117.85,42328.0,109.8068,109.9373,109.7975,109.8721,42328.0
2021-07-22 13:25:00,117.85,118.0,117.85,117.94,46276.0,109.8721,110.0119,109.8721,109.956,46276.0
2021-07-22 13:30:00,117.93,118.0,117.66,117.67,31920.0,109.9466,110.0119,109.6949,109.7042,31920.0
2021-07-22 13:35:00,117.67,117.97,117.67,117.93,23812.0,109.7042,109.9839,109.7042,109.9466,23812.0
2021-07-22 13:40:00,117.93,118.0,117.67,117.69,60547.0,109.9466,110.0119,109.7042,109.7229,60547.0
2021-07-22 13:45:00,117.71,117.85,117.65,117.83,26720.0,109.7415,109.8721,109.6856,109.8534,26720.0
2021-07-22 13:50:00,117.83,117.83,117.67,117.79,24056.0,109.8534,109.8534,109.7042,109.8161,24056.0
2021-07-22 13:55:00,117.82,117.86,117.7,117.8,29717.0,109.8441,109.8814,109.7322,109.8254,29717.0
2021-07-22 14:00:00,117.8,117.85,117.75,117.83,14325.0,109.8254,109.8721,109.7788,109.8534,14325.0
2021-07-22 14:05:00,117.82,117.93,117.76,117.77,25148.0,109.8441,109.9466,109.7882,109.7975,25148.0
2021-07-22 14:10:00,117.79,117.99,117.78,117.99,28249.0,109.8161,110.0026,109.8068,110.0026,28249.0
2021-07-22 14:15:00,117.94,118.0,117.87,117.87,16066.0,109.956,110.0119,109.8907,109.8907,16066.0
2021-07-22 14:20:00,117.87,117.95,117.82,117.94,11634.0,109.8907,109.9653,109.8441,109.956,11634.0
2021-07-22 14:25:00,117.95,118.08,117.95,118.04,25444.0,109.9653,110.0865,109.9653,110.0492,25444.0
2021-07-22 14:30:00,118.05,118.16,118.04,118.14,16507.0,110.0585,110.1611,110.0492,110.1424,16507.0
2021-07-22 14:35:00,118.15,118.23,118.14,118.22,11093.0,110.1517,110.2263,110.1424,110.217,11093.0
2021-07-22 14:40:00,118.23,118.29,118.17,118.26,22568.0,110.2263,110.2823,110.1704,110.2543,22568.0
2021-07-22 14:45:00,118.26,118.28,118.13,118.17,26868.0,110.2543,110.2729,110.1331,110.1704,26868.0
2021-07-22 14:50:00,118.17,118.23,118.14,118.15,26508.0,110.1704,110.2263,110.1424,110.1517,26508.0
2021-07-22 14:55:00,118.15,118.15,118.01,118.06,27311.0,110.1517,110.1517,110.0212,110.0678,27311.0
2021-07-22 15:00:00,118.04,118.14,118.04,118.14,16253.0,110.0492,110.1424,110.0492,110.1424,16253.0
2021-07-22 15:05:00,118.14,118.17,118.1,118.16,21220.0,110.1424,110.1704,110.1051,110.1611,21220.0
2021-07-22 15:10:00,118.15,118.28,118.13,118.26,30548.0,110.1517,110.2729,110.1331,110.2543,30548.0
2021-07-22 15:15:00,118.26,118.37,118.22,118.35,25554.0,110.2543,110.3569,110.217,110.3382,25554.0
2021-07-22 15:20:00,118.36,118.4,118.26,118.29,56462.0,110.3475,110.3848,110.2543,110.2823,56462.0
2021-07-22 15:25:00,118.3,118.3,118.17,118.24,30632.0,110.2916,110.2916,110.1704,110.2357,30632.0
2021-07-22 15:30:00,118.22,118.32,118.18,118.25,30478.0,110.217,110.3102,110.1797,110.245,30478.0
2021-07-22 15:35:00,118.25,118.35,118.19,118.35,50261.0,110.245,110.3382,110.189,110.3382,50261.0
2021-07-22 15:40:00,118.34,118.44,118.32,118.39,71883.0,110.3289,110.4221,110.3102,110.3755,71883.0
2021-07-22 15:45:00,118.4,118.42,118.29,118.38,71557.0,110.3848,110.4035,110.2823,110.3662,71557.0
2021-07-22 15:50:00,118.4,118.58,118.29,118.36,242484.0,110.3848,110.5526,110.2823,110.3475,242484.0
2021-07-22 15:55:00,118.37,118.43,118.08,118.19,425295.0,110.3569,110.4128,110.0865,110.189,425295.0
2021-07-23 09:30:00,119.63,120.44,119.27,119.93,277487.0,111.5316,112.2867,111.1959,111.8113,277487.0
2021-07-23 09:35:00,119.91,120.12,119.76,119.99,87690.0,111.7926,111.9884,111.6528,111.8672,87690.0
2021-07-23 09:40:00,119.98,120.05,119.61,119.69,98327.0,111.8579,111.9231,111.5129,111.5875,98327.0
2021-07-23 09:45:00,119.69,120.58,119.69,120.5,93837.0,111.5875,112.4172,111.5875,112.3427,93837.0
2021-07-23 09:50:00,120.49,120.72,120.41,120.56,77289.0,112.3333,112.5478,112.2588,112.3986,77289.0
2021-07-23 09:55:00,120.55,120.77,120.29,120.46,79901.0,112.3893,112.5944,112.1469,112.3054,79901.0
2021-07-23 10:00:00,120.46,120.72,120.38,120.72,53565.0,112.3054,112.5478,112.2308,112.5478,53565.0
2021-07-23 10:05:00,120.72,120.86,120.27,120.33,52758.0,112.5478,112.6783,112.1282,112.1842,52758.0
2021-07-23 10:10:00,120.33,120.48,120.23,120.42,35659.0,112.1842,112.324,112.0909,112.2681,35659.0
2021-07-23 10:15:00,120.41,120.43,120.15,120.29,36191.0,112.2588,112.2774,112.0164,112.1469,36191.0
2021-07-23 10:20:00,120.33,120.38,120.2,120.2,30042.0,112.1842,112.2308,112.063,112.063,30042.0
2021-07-23 10:25:00,120.19,120.31,119.96,119.97,30612.0,112.0536,112.1655,111.8392,111.8485,30612.0
2021-07-23 10:30:00,119.97,119.97,119.77,119.9,39531.0,111.8485,111.8485,111.6621,111.7833,39531.0
2021-07-23 10:35:00,119.88,119.97,119.73,119.87,35456.0,111.7646,111.8485,111.6248,111.7553,35456.0
2021-07-23 10:40:00,119.88,120.05,119.79,119.97,27077.0,111.7646,111.9231,111.6807,111.8485,27077.0
2021-07-23 10:45:00,119.95,119.98,119.7,119.72,34898.0,111.8299,111.8579,111.5968,111.6155,34898.0
2021-07-23 10:50:00,119.7,120.02,119.67,119.96,38226.0,111.5968,111.8952,111.5689,111.8392,38226.0
2021-07-23 10:55:00,119.98,120.0,119.74,119.75,26299.0,111.8579,111.8765,111.6341,111.6434,26299.0
2021-07-23 11:00:00,119.75,120.0,119.7,119.96,37266.0,111.6434,111.8765,111.5968,111.8392,37266.0
2021-07-23 11:05:00,119.95,119.99,119.89,119.94,22328.0,111.8299,111.8672,111.774,111.8206,22328.0
2021-07-23 11:10:00,119.94,120.2,119.92,120.09,47913.0,111.8206,112.063,111.8019,111.9604,47913.0
2021-07-23 11:15:00,120.1,120.25,120.0,120.23,32422.0,111.9697,112.1096,111.8765,112.0909,32422.0
2021-07-23 11:20:00,120.22,120.28,120.15,120.22,29641.0,112.0816,112.1376,112.0164,112.0816,29641.0
2021-07-23 11:25:00,120.22,120.31,120.09,120.31,36995.0,112.0816,112.1655,111.9604,112.1655,36995.0
2021-07-23 11:30:00,120.33,120.39,120.26,120.29,39848.0,112.1842,112.2401,112.1189,112.1469,39848.0
2021-07-23 11:35:00,120.3,120.48,120.3,120.39,61962.0,112.1562,112.324,112.1562,112.2401,61962.0
2021-07-23 11:40:00,120.4,120.47,120.31,120.35,62907.0,112.2494,112.3147,112.1655,112.2028,62907.0
2021-07-23 11:45:00,120.36,120.6,120.36,120.53,22430.0,112.2121,112.4359,112.2121,112.3706,22430.0
2021-07-23 11:50:00,120.54,120.68,120.53,120.54,30238.0,112.38,112.5105,112.3706,112.38,30238.0
2021-07-23 11:55:00,120.53,120.69,120.53,120.59,27263.0,112.3706,112.5198,112.3706,112.4266,27263.0
2021-07-23 12:00:00,120.59,120.72,120.59,120.64,32615.0,112.4266,112.5478,112.4266,112.4732,32615.0
2021-07-23 12:05:00,120.64,120.66,120.56,120.59,19446.0,112.4732,112.4918,112.3986,112.4266,19446.0
2021-07-23 12:10:00,120.6,120.64,120.53,120.53,17959.0,112.4359,112.4732,112.3706,112.3706,17959.0
2021-07-23 12:15:00,120.53,120.55,120.41,120.42,25509.0,112.3706,112.3893,112.2588,112.2681,25509.0
2021-07-23 12:20:00,120.42,120.61,120.42,120.61,27468.0,112.2681,112.4452,112.2681,112.4452,27468.0
2021-07-23 12:25:00,120.61,120.62,120.46,120.58,17920.0,112.4452,112.4545,112.3054,112.4172,17920.0
2021-07-23 12:30:00,120.56,120.64,120.53,120.59,19153.0,112.3986,112.4732,112.3706,112.4266,19153.0
2021-07-23 12:35:00,120.6,120.71,120.59,120.65,29137.0,112.4359,112.5384,112.4266,112.4825,29137.0
2021-07-23 12:40:00,120.65,120.68,120.59,120.66,19570.0,112.4825,112.5105,112.4266,112.4918,19570.0
2021-07-23 12:45:00,120.67,120.8,120.67,120.68,37494.0,112.5012,112.6224,112.5012,112.5105,37494.0
2021-07-23 12:50:00,120.67,120.8,120.64,120.74,26412.0,112.5012,112.6224,112.4732,112.5664,26412.0
2021-07-23 12:55:00,120.75,120.84,120.72,120.75,32035.0,112.5757,112.6596,112.5478,112.5757,32035.0
2021-07-23 13:00:00,120.75,120.9,120.74,120.83,20202.0,112.5757,112.7156,112.5664,112.6503,20202.0
2021-07-23 13:05:00,120.82,120.85,120.76,120.78,17801.0,112.641,112.669,112.5851,112.6037,17801.0
2021-07-23 13:10:00,120.78,120.84,120.71,120.82,16622.0,112.6037,112.6596,112.5384,112.641,16622.0
2021-07-23 13:15:00,120.81,120.92,120.79,120.91,18732.0,112.6317,112.7342,112.613,112.7249,18732.0
2021-07-23 13:20:00,120.92,121.02,120.91,121.01,44884.0,112.7342,112.8275,112.7249,112.8181,44884.0
2021-07-23 13:25:00,121.0,121.06,120.93,120.99,21161.0,112.8088,112.8648,112.7436,112.7995,21161.0
2021-07-23 13:30:00,121.01,121.05,120.91,120.98,21930.0,112.8181,112.8554,112.7249,112.7902,21930.0
2021-07-23 13:35:00,120.98,121.0,120.84,120.95,22027.0,112.7902,112.8088,112.6596,112.7622,22027.0
2021-07-23 13:40:00,120.94,121.04,120.89,121.03,22705.0,112.7529,112.8461,112.7063,112.8368,22705.0
2021-07-23 13:45:00,121.03,121.1,121.02,121.03,23326.0,112.8368,112.902,112.8275,112.8368,23326.0
2021-07-23 13:50:00,121.04,121.06,120.87,120.94,15084.0,112.8461,112.8648,112.6876,112.7529,15084.0
2021-07-23 13:55:00,120.96,121.02,120.93,120.98,17233.0,112.7715,112.8275,112.7436,112.7902,17233.0
2021-07-23 14:00:00,120.98,120.99,120.83,120.9,21142.0,112.7902,112.7995,112.6503,112.7156,21142.0
2021-07-23 14:05:00,120.91,121.01,120.89,120.97,18821.0,112.7249,112.8181,112.7063,112.7808,18821.0
2021-07-23 14:10:00,120.97,120.97,120.9,120.96,14838.0,112.7808,112.7808,112.7156,112.7715,14838.0
2021-07-23 14:15:00,120.96,121.05,120.95,121.02,21281.0,112.7715,112.8554,112.7622,112.8275,21281.0
2021-07-23 14:20:00,121.02,121.08,120.94,120.94,23196.0,112.8275,112.8834,112.7529,112.7529,23196.0
2021-07-23 14:25:00,120.94,121.02,120.9,121.02,40055.0,112.7529,112.8275,112.7156,112.8275,40055.0
2021-07-23 14:30:00,121.02,121.03,120.92,121.0,23675.0,112.8275,112.8368,112.7342,112.8088,23675.0
2021-07-23 14:35:00,121.0,121.01,120.92,120.97,19237.0,112.8088,112.8181,112.7342,112.7808,19237.0
2021-07-23 14:40:00,120.96,120.97,120.86,120.91,20752.0,112.7715,112.7808,112.6783,112.7249,20752.0
2021-07-23 14:45:00,120.91,120.93,120.84,120.88,16006.0,112.7249,112.7436,112.6596,112.6969,16006.0
2021-07-23 14:50:00,120.87,120.88,120.76,120.8,18093.0,112.6876,112.6969,112.5851,112.6224,18093.0
2021-07-23 14:55:00,120.79,120.84,120.77,120.79,14153.0,112.613,112.6596,112.5944,112.613,14153.0
2021-07-23 15:00:00,120.8,120.8,120.64,120.66,35404.0,112.6224,112.6224,112.4732,112.4918,35404.0
2021-07-23 15:05:00,120.66,120.76,120.66,120.71,23740.0,112.4918,112.5851,112.4918,112.5384,23740.0
2021-07-23 15:10:00,120.72,120.73,120.58,120.61,24478.0,112.5478,112.5571,112.4172,112.4452,24478.0
2021-07-23 15:15:00,120.62,120.74,120.61,120.73,33393.0,112.4545,112.5664,112.4452,112.5571,33393.0
2021-07-23 15:20:00,120.73,120.81,120.72,120.8,21648.0,112.5571,112.6317,112.5478,112.6224,21648.0
2021-07-23 15:25:00,120.79,120.83,120.74,120.82,34334.0,112.613,112.6503,112.5664,112.641,34334.0
2021-07-23 15:30:00,120.81,120.89,120.72,120.89,62035.0,112.6317,112.7063,112.5478,112.7063,62035.0
2021-07-23 15:35:00,120.88,120.97,120.82,120.95,57313.0,112.6969,112.7808,112.641,112.7622,57313.0
2021-07-23 15:40:00,120.93,120.97,120.78,120.8,48798.0,112.7436,112.7808,112.6037,112.6224,48798.0
2021-07-23 15:45:00,120.8,120.88,120.75,120.84,66563.0,112.6224,112.6969,112.5757,112.6596,66563.0
2021-07-23 15:50:00,120.83,120.88,120.75,120.82,135240.0,112.6503,112.6969,112.5757,112.641,135240.0
2021-07-23 15:55:00,120.81,120.84,120.71,120.81,198655.0,112.6317,112.6596,112.5384,112.6317,198655.0
2021-07-26 09:30:00,120.24,120.49,119.52,119.69,126481.0,112.1003,112.3333,111.429,111.5875,126481.0
2021-07-26 09:35:00,119.72,119.9,119.5,119.5,41189.0,111.6155,111.7833,111.4104,111.4104,41189.0
2021-07-26 09:40:00,119.46,119.87,119.44,119.72,55037.0,111.3731,111.7553,111.3544,111.6155,55037.0
2021-07-26 09:45:00,119.7,119.7,119.09,119.29,51161.0,111.5968,111.5968,111.0281,111.2146,51161.0
2021-07-26 09:50:00,119.3,119.38,119.14,119.15,27123.0,111.2239,111.2985,111.0747,111.0841,27123.0
2021-07-26 09:55:00,119.15,119.23,118.96,119.0,26148.0,111.0841,111.1586,110.9069,110.9442,26148.0
2021-07-26 10:00:00,118.98,119.04,118.76,118.76,43512.0,110.9256,110.9815,110.7205,110.7205,43512.0
2021-07-26 10:05:00,118.78,118.83,118.62,118.83,180217.0,110.7391,110.7857,110.5899,110.7857,180217.0
2021-07-26 10:10:00,118.86,118.98,118.59,118.97,42818.0,110.8137,110.9256,110.562,110.9162,42818.0
2021-07-26 10:15:00,118.92,119.08,118.9,118.97,36587.0,110.8696,111.0188,110.851,110.9162,36587.0
2021-07-26 10:20:00,118.94,118.95,118.55,118.56,203471.0,110.8883,110.8976,110.5247,110.534,203471.0
2021-07-26 10:25:00,118.59,118.71,118.46,118.46,51906.0,110.562,110.6738,110.4408,110.4408,51906.0
2021-07-26 10:30:00,118.46,118.78,118.41,118.68,57493.0,110.4408,110.7391,110.3941,110.6459,57493.0
2021-07-26 10:35:00,118.66,118.92,118.64,118.73,159970.0,110.6272,110.8696,110.6086,110.6925,159970.0
2021-07-26 10:40:00,118.74,118.78,118.41,118.41,91899.0,110.7018,110.7391,110.3941,110.3941,91899.0
2021-07-26 10:45:00,118.43,118.62,118.38,118.59,33068.0,110.4128,110.5899,110.3662,110.562,33068.0
2021-07-26 10:50:00,118.58,118.72,118.54,118.68,31586.0,110.5526,110.6832,110.5153,110.6459,31586.0
2021-07-26 10:55:00,118.69,119.03,118.56,118.99,156333.0,110.6552,110.9722,110.534,110.9349,156333.0
2021-07-26 11:00:00,118.98,119.09,118.93,119.0,33151.0,110.9256,111.0281,110.8789,110.9442,33151.0
2021-07-26 11:05:00,119.01,119.31,119.01,119.29,20309.0,110.9535,111.2332,110.9535,111.2146,20309.0
2021-07-26 11:10:00,119.32,119.32,119.08,119.13,22323.0,111.2425,111.2425,111.0188,111.0654,22323.0
2021-07-26 11:15:00,119.12,119.17,119.0,119.04,22186.0,111.0561,111.1027,110.9442,110.9815,22186.0
2021-07-26 11:20:00,119.05,119.16,119.01,119.07,19032.0,110.9908,111.0934,110.9535,111.0095,19032.0
2021-07-26 11:25:00,119.1,119.27,119.1,119.2,33763.0,111.0374,111.1959,111.0374,111.1307,33763.0
2021-07-26 11:30:00,119.2,119.35,119.15,119.34,15057.0,111.1307,111.2705,111.0841,111.2612,15057.0
2021-07-26 11:35:00,119.34,119.36,119.22,119.27,11439.0,111.2612,111.2798,111.1493,111.1959,11439.0
2021-07-26 11:40:00,119.26,119.31,119.21,119.23,14052.0,111.1866,111.2332,111.14,111.1586,14052.0
2021-07-26 11:45:00,119.26,119.31,119.18,119.3,15739.0,111.1866,111.2332,111.112,111.2239,15739.0
2021-07-26 11:50:00,119.29,119.46,119.23,119.45,20311.0,111.2146,111.3731,111.1586,111.3637,20311.0
2021-07-26 11:55:00,119.46,119.67,119.46,119.59,22082.0,111.3731,111.5689,111.3731,111.4943,22082.0
2021-07-26 12:00:00,119.59,119.66,119.52,119.59,25027.0,111.4943,111.5595,111.429,111.4943,25027.0
2021-07-26 12:05:00,119.59,119.67,119.58,119.59,16626.0,111.4943,111.5689,111.4849,111.4943,16626.0
2021-07-26 12:10:00,119.59,119.59,119.5,119.52,13703.0,111.4943,111.4943,111.4104,111.429,13703.0
2021-07-26 12:15:00,119.52,119.62,119.52,119.52,11928.0,111.429,111.5222,111.429,111.429,11928.0
2021-07-26 12:20:00,119.53,119.55,119.44,119.46,19003.0,111.4383,111.457,111.3544,111.3731,19003.0
2021-07-26 12:25:00,119.45,119.47,119.23,119.23,13141.0,111.3637,111.3824,111.1586,111.1586,13141.0
2021-07-26 12:30:00,119.23,119.23,119.08,119.11,18629.0,111.1586,111.1586,111.0188,111.0468,18629.0
2021-07-26 12:35:00,119.12,119.16,119.06,119.1,34188.0,111.0561,111.0934,111.0001,111.0374,34188.0
2021-07-26 12:40:00,119.1,119.22,119.09,119.16,26753.0,111.0374,111.1493,111.0281,111.0934,26753.0
2021-07-26 12:45:00,119.16,119.16,119.06,119.09,20347.0,111.0934,111.0934,111.0001,111.0281,20347.0
2021-07-26 12:50:00,119.09,119.25,119.09,119.23,10680.0,111.0281,111.1773,111.0281,111.1586,10680.0
2021-07-26 12:55:00,119.22,119.31,119.18,119.25,35978.0,111.1493,111.2332,111.112,111.1773,35978.0
2021-07-26 13:00:00,119.25,119.4,119.25,119.39,27337.0,111.1773,111.3171,111.1773,111.3078,27337.0
2021-07-26 13:05:00,119.39,119.54,119.38,119.52,12955.0,111.3078,111.4477,111.2985,111.429,12955.0
2021-07-26 13:10:00,119.54,119.58,119.46,119.51,26524.0,111.4477,111.4849,111.3731,111.4197,26524.0
2021-07-26 13:15:00,119.52,119.53,119.44,119.5,16292.0,111.429,111.4383,111.3544,111.4104,16292.0
2021-07-26 13:20:00,119.49,119.53,119.41,119.41,10994.0,111.401,111.4383,111.3265,111.3265,10994.0
2021-07-26 13:25:00,119.41,119.41,119.34,119.4,11238.0,111.3265,111.3265,111.2612,111.3171,11238.0
2021-07-26 13:30:00,119.41,119.48,119.31,119.33,11059.0,111.3265,111.3917,111.2332,111.2519,11059.0
2021-07-26 13:35:00,119.34,119.34,119.25,119.3,14849.0,111.2612,111.2612,111.1773,111.2239,14849.0
2021-07-26 13:40:00,119.33,119.35,119.29,119.33,13634.0,111.2519,111.2705,111.2146,111.2519,13634.0
2021-07-26 13:45:00,119.32,119.34,119.27,119.27,16753.0,111.2425,111.2612,111.1959,111.1959,16753.0
2021-07-26 13:50:00,119.28,119.44,119.26,119.43,18134.0,111.2053,111.3544,111.1866,111.3451,18134.0
2021-07-26 13:55:00,119.43,119.46,119.31,119.34,12762.0,111.3451,111.3731,111.2332,111.2612,12762.0
2021-07-26 14:00:00,119.34,119.41,119.32,119.37,14286.0,111.2612,111.3265,111.2425,111.2892,14286.0
2021-07-26 14:05:00,119.35,119.36,119.25,119.3,18456.0,111.2705,111.2798,111.1773,111.2239,18456.0
2021-07-26 14:10:00,119.3,119.42,119.3,119.36,15653.0,111.2239,111.3358,111.2239,111.2798,15653.0
2021-07-26 14:15:00,119.36,119.43,119.35,119.43,22855.0,111.2798,111.3451,111.2705,111.3451,22855.0
2021-07-26 14:20:00,119.43,119.44,119.36,119.37,29718.0,111.3451,111.3544,111.2798,111.2892,29718.0
2021-07-26 14:25:00,119.38,119.41,119.28,119.35,65283.0,111.2985,111.3265,111.2053,111.2705,65283.0
2021-07-26 14:30:00,119.36,119.43,119.32,119.43,13737.0,111.2798,111.3451,111.2425,111.3451,13737.0
2021-07-26 14:35:00,119.43,119.53,119.41,119.45,35072.0,111.3451,111.4383,111.3265,111.3637,35072.0
2021-07-26 14:40:00,119.46,119.46,119.38,119.38,16036.0,111.3731,111.3731,111.2985,111.2985,16036.0
2021-07-26 14:45:00,119.37,119.39,119.33,119.35,11091.0,111.2892,111.3078,111.2519,111.2705,11091.0
2021-07-26 14:50:00,119.35,119.37,119.28,119.29,15840.0,111.2705,111.2892,111.2053,111.2146,15840.0
2021-07-26 14:55:00,119.28,119.33,119.27,119.31,14296.0,111.2053,111.2519,111.1959,111.2332,14296.0
2021-07-26 15:00:00,119.31,119.31,119.25,119.26,19394.0,111.2332,111.2332,111.1773,111.1866,19394.0
2021-07-26 15:05:00,119.25,119.3,119.22,119.3,27422.0,111.1773,111.2239,111.1493,111.2239,27422.0
2021-07-26 15:10:00,119.3,119.33,119.24,119.28,25803.0,111.2239,111.2519,111.168,111.2053,25803.0
2021-07-26 15:15:00,119.28,119.29,119.11,119.14,35314.0,111.2053,111.2146,111.0468,111.0747,35314.0
2021-07-26 15:20:00,119.14,119.2,119.13,119.14,42422.0,111.0747,111.1307,111.0654,111.0747,42422.0
2021-07-26 15:25:00,119.13,119.18,119.12,119.16,36553.0,111.0654,111.112,111.0561,111.0934,36553.0
2021-07-26 15:30:00,119.15,119.26,119.13,119.23,33713.0,111.0841,111.1866,111.0654,111.1586,33713.0
2021-07-26 15:35:00,119.23,119.28,119.16,119.17,33132.0,111.1586,111.2053,111.0934,111.1027,33132.0
2021-07-26 15:40:00,119.17,119.28,119.16,119.28,35380.0,111.1027,111.2053,111.0934,111.2053,35380.0
2021-07-26 15:45:00,119.26,119.26,119.18,119.21,47158.0,111.1866,111.1866,111.112,111.14,47158.0
2021-07-26 15:50:00,119.17,119.36,119.07,119.33,108135.0,111.1027,111.2798,111.0095,111.2519,108135.0
2021-07-26 15:55:00,119.33,119.54,119.28,119.52,299409.0,111.2519,111.4477,111.2053,111.429,299409.0
2021-07-27 09:30:00,119.6,120.29,119.6,120.19,251059.0,111.5036,112.1469,111.5036,112.0536,251059.0
2021-07-27 09:35:00,120.19,120.19,119.93,120.17,55014.0,112.0536,112.0536,111.8113,112.035,55014.0
2021-07-27 09:40:00,120.14,120.44,119.96,120.21,50245.0,112.007,112.2867,111.8392,112.0723,50245.0
2021-07-27 09:45:00,120.25,120.42,119.96,119.98,79088.0,112.1096,112.2681,111.8392,111.8579,79088.0
2021-07-27 09:50:00,119.98,120.25,119.85,120.14,54652.0,111.8579,112.1096,111.7367,112.007,54652.0
2021-07-27 09:55:00,120.11,120.46,120.1,120.44,51813.0,111.9791,112.3054,111.9697,112.2867,51813.0
2021-07-27 10:00:00,120.44,120.65,120.42,120.64,43017.0,112.2867,112.4825,112.2681,112.4732,43017.0
2021-07-27 10:05:00,120.63,120.65,120.37,120.4,40507.0,112.4639,112.4825,112.2215,112.2494,40507.0
2021-07-27 10:10:00,120.4,120.7,120.37,120.61,36256.0,112.2494,112.5291,112.2215,112.4452,36256.0
2021-07-27 10:15:00,120.61,120.83,120.6,120.73,44920.0,112.4452,112.6503,112.4359,112.5571,44920.0
2021-07-27 10:20:00,120.71,120.72,120.47,120.47,42303.0,112.5384,112.5478,112.3147,112.3147,42303.0
2021-07-27 10:25:00,120.48,120.67,120.46,120.67,84576.0,112.324,112.5012,112.3054,112.5012,84576.0
2021-07-27 10:30:00,120.67,120.72,120.4,120.4,127796.0,112.5012,112.5478,112.2494,112.2494,127796.0
2021-07-27 10:35:00,120.39,120.53,120.36,120.36,30925.0,112.2401,112.3706,112.2121,112.2121,30925.0
2021-07-27 10:40:00,120.35,120.59,120.34,120.45,31315.0,112.2028,112.4266,112.1935,112.296,31315.0
2021-07-27 10:45:00,120.44,120.53,120.35,120.53,20590.0,112.2867,112.3706,112.2028,112.3706,20590.0
2021-07-27 10:50:00,120.52,120.6,120.35,120.41,56275.0,112.3613,112.4359,112.2028,112.2588,56275.0
2021-07-27 10:55:00,120.4,120.74,120.39,120.58,52086.0,112.2494,112.5664,112.2401,112.4172,52086.0
2021-07-27 11:00:00,120.54,120.72,120.5,120.62,35846.0,112.38,112.5478,112.3427,112.4545,35846.0
2021-07-27 11:05:00,120.65,120.65,120.49,120.57,26710.0,112.4825,112.4825,112.3333,112.4079,26710.0
2021-07-27 11:10:00,120.56,120.71,120.41,120.43,42302.0,112.3986,112.5384,112.2588,112.2774,42302.0
2021-07-27 11:15:00,120.45,120.64,120.45,120.53,62621.0,112.296,112.4732,112.296,112.3706,62621.0
2021-07-27 11:20:00,120.51,120.62,120.48,120.53,127916.0,112.352,112.4545,112.324,112.3706,127916.0
2021-07-27 11:25:00,120.55,120.79,120.55,120.75,38065.0,112.3893,112.613,112.3893,112.5757,38065.0
2021-07-27 11:30:00,120.76,120.77,120.65,120.73,22785.0,112.5851,112.5944,112.4825,112.5571,22785.0
2021-07-27 11:35:00,120.72,120.86,120.68,120.83,28909.0,112.5478,112.6783,112.5105,112.6503,28909.0
2021-07-27 11:40:00,120.82,120.99,120.81,120.94,39396.0,112.641,112.7995,112.6317,112.7529,39396.0
2021-07-27 11:45:00,120.93,121.22,120.89,121.06,155724.0,112.7436,113.0139,112.7063,112.8648,155724.0
2021-07-27 11:50:00,121.05,121.23,120.97,121.09,130303.0,112.8554,113.0232,112.7808,112.8927,130303.0
2021-07-27 11:55:00,121.07,121.09,120.84,120.89,16613.0,112.8741,112.8927,112.6596,112.7063,16613.0
2021-07-27 12:00:00,120.87,120.91,120.77,120.89,27096.0,112.6876,112.7249,112.5944,112.7063,27096.0
2021-07-27 12:05:00,120.93,120.94,120.8,120.83,13043.0,112.7436,112.7529,112.6224,112.6503,13043.0
2021-07-27 12:10:00,120.84,120.84,120.68,120.77,17467.0,112.6596,112.6596,112.5105,112.5944,17467.0
2021-07-27 12:15:00,120.78,120.88,120.71,120.79,12132.0,112.6037,112.6969,112.5384,112.613,12132.0
2021-07-27 12:20:00,120.78,120.79,120.69,120.74,9996.0,112.6037,112.613,112.5198,112.5664,9996.0
2021-07-27 12:25:00,120.73,120.74,120.57,120.6,10261.0,112.5571,112.5664,112.4079,112.4359,10261.0
2021-07-27 12:30:00,120.6,120.67,120.56,120.63,20194.0,112.4359,112.5012,112.3986,112.4639,20194.0
2021-07-27 12:35:00,120.63,120.77,120.63,120.66,22673.0,112.4639,112.5944,112.4639,112.4918,22673.0
2021-07-27 12:40:00,120.67,120.69,120.58,120.66,11242.0,112.5012,112.5198,112.4172,112.4918,11242.0
2021-07-27 12:45:00,120.65,120.72,120.64,120.7,24062.0,112.4825,112.5478,112.4732,112.5291,24062.0
2021-07-27 12:50:00,120.7,120.9,120.69,120.77,21373.0,112.5291,112.7156,112.5198,112.5944,21373.0
2021-07-27 12:55:00,120.75,120.82,120.73,120.82,33926.0,112.5757,112.641,112.5571,112.641,33926.0
2021-07-27 13:00:00,120.81,120.88,120.69,120.69,22891.0,112.6317,112.6969,112.5198,112.5198,22891.0
2021-07-27 13:05:00,120.72,120.81,120.63,120.7,22393.0,112.5478,112.6317,112.4639,112.5291,22393.0
2021-07-27 13:10:00,120.69,120.72,120.59,120.63,7805.0,112.5198,112.5478,112.4266,112.4639,7805.0
2021-07-27 13:15:00,120.62,120.66,120.57,120.63,11298.0,112.4545,112.4918,112.4079,112.4639,11298.0
2021-07-27 13:20:00,120.62,120.64,120.47,120.49,21832.0,112.4545,112.4732,112.3147,112.3333,21832.0
2021-07-27 13:25:00,120.47,120.55,120.45,120.49,9761.0,112.3147,112.3893,112.296,112.3333,9761.0
2021-07-27 13:30:00,120.48,120.5,120.28,120.38,21279.0,112.324,112.3427,112.1376,112.2308,21279.0
2021-07-27 13:35:00,120.35,120.41,120.27,120.32,21762.0,112.2028,112.2588,112.1282,112.1748,21762.0
2021-07-27 13:40:00,120.31,120.31,120.1,120.13,13631.0,112.1655,112.1655,111.9697,111.9977,13631.0
2021-07-27 13:45:00,120.12,120.19,120.09,120.15,15099.0,111.9884,112.0536,111.9604,112.0164,15099.0
2021-07-27 13:50:00,120.13,120.17,120.1,120.11,7260.0,111.9977,112.035,111.9697,111.9791,7260.0
2021-07-27 13:55:00,120.1,120.13,119.98,120.01,21325.0,111.9697,111.9977,111.8579,111.8858,21325.0
2021-07-27 14:00:00,120.02,120.12,120.02,120.05,12040.0,111.8952,111.9884,111.8952,111.9231,12040.0
2021-07-27 14:05:00,120.05,120.12,120.01,120.06,13026.0,111.9231,111.9884,111.8858,111.9325,13026.0
2021-07-27 14:10:00,120.09,120.12,120.0,120.07,21764.0,111.9604,111.9884,111.8765,111.9418,21764.0
2021-07-27 14:15:00,120.07,120.14,120.07,120.11,10026.0,111.9418,112.007,111.9418,111.9791,10026.0
2021-07-27 14:20:00,120.07,120.17,120.07,120.08,11442.0,111.9418,112.035,111.9418,111.9511,11442.0
2021-07-27 14:25:00,120.09,120.13,119.98,119.99,13861.0,111.9604,111.9977,111.8579,111.8672,13861.0
2021-07-27 14:30:00,119.98,120.0,119.88,119.88,16215.0,111.8579,111.8765,111.7646,111.7646,16215.0
2021-07-27 14:35:00,119.87,119.9,119.82,119.82,14558.0,111.7553,111.7833,111.7087,111.7087,14558.0
2021-07-27 14:40:00,119.84,119.91,119.83,119.85,11361.0,111.7273,111.7926,111.718,111.7367,11361.0
2021-07-27 14:45:00,119.84,119.96,119.84,119.95,12305.0,111.7273,111.8392,111.7273,111.8299,12305.0
2021-07-27 14:50:00,119.94,119.97,119.88,119.93,11374.0,111.8206,111.8485,111.7646,111.8113,11374.0
2021-07-27 14:55:00,119.93,120.05,119.93,120.05,19847.0,111.8113,111.9231,111.8113,111.9231,19847.0
2021-07-27 15:00:00,120.07,120.09,119.98,119.98,12763.0,111.9418,111.9604,111.8579,111.8579,12763.0
2021-07-27 15:05:00,119.97,119.99,119.85,119.86,18060.0,111.8485,111.8672,111.7367,111.746,18060.0
2021-07-27 15:10:00,119.89,119.92,119.8,119.8,20187.0,111.774,111.8019,111.6901,111.6901,20187.0
2021-07-27 15:15:00,119.79,119.92,119.78,119.89,21169.0,111.6807,111.8019,111.6714,111.774,21169.0
2021-07-27 15:20:00,119.9,119.98,119.88,119.96,19296.0,111.7833,111.8579,111.7646,111.8392,19296.0
2021-07-27 15:25:00,119.96,119.97,119.84,119.92,16643.0,111.8392,111.8485,111.7273,111.8019,16643.0
2021-07-27 15:30:00,119.93,120.01,119.91,119.91,26774.0,111.8113,111.8858,111.7926,111.7926,26774.0
2021-07-27 15:35:00,119.92,120.01,119.86,119.93,25749.0,111.8019,111.8858,111.746,111.8113,25749.0
2021-07-27 15:40:00,119.93,120.06,119.87,120.06,25950.0,111.8113,111.9325,111.7553,111.9325,25950.0
2021-07-27 15:45:00,120.05,120.14,119.97,120.09,59721.0,111.9231,112.007,111.8485,111.9604,59721.0
2021-07-27 15:50:00,120.09,120.14,119.98,120.04,179571.0,111.9604,112.007,111.8579,111.9138,179571.0
2021-07-27 15:55:00,120.03,120.14,119.72,119.84,612597.0,111.9045,112.007,111.6155,111.7273,612597.0
2021-07-28 09:30:00,119.81,119.92,119.28,119.56,106751.0,111.6994,111.8019,111.2053,111.4663,106751.0
2021-07-28 09:35:00,119.53,119.77,119.33,119.69,27599.0,111.4383,111.6621,111.2519,111.5875,27599.0
2021-07-28 09:40:00,119.66,120.1,119.66,120.05,23351.0,111.5595,111.9697,111.5595,111.9231,23351.0
2021-07-28 09:45:00,120.02,120.23,119.95,120.21,19192.0,111.8952,112.0909,111.8299,112.0723,19192.0
2021-07-28 09:50:00,120.2,120.44,120.2,120.34,23912.0,112.063,112.2867,112.063,112.1935,23912.0
2021-07-28 09:55:00,120.3,120.44,120.21,120.24,12374.0,112.1562,112.2867,112.0723,112.1003,12374.0
2021-07-28 10:00:00,120.22,120.4,120.19,120.27,16707.0,112.0816,112.2494,112.0536,112.1282,16707.0
2021-07-28 10:05:00,120.25,120.25,119.84,119.98,12950.0,112.1096,112.1096,111.7273,111.8579,12950.0
2021-07-28 10:10:00,119.99,120.19,119.99,120.17,19874.0,111.8672,112.0536,111.8672,112.035,19874.0
2021-07-28 10:15:00,120.18,120.47,120.17,120.45,31215.0,112.0443,112.3147,112.035,112.296,31215.0
2021-07-28 10:20:00,120.45,120.46,120.3,120.35,20080.0,112.296,112.3054,112.1562,112.2028,20080.0
2021-07-28 10:25:00,120.35,120.53,120.32,120.5,32844.0,112.2028,112.3706,112.1748,112.3427,32844.0
2021-07-28 10:30:00,120.5,120.62,120.47,120.55,19203.0,112.3427,112.4545,112.3147,112.3893,19203.0
2021-07-28 10:35:00,120.53,120.54,120.39,120.41,19892.0,112.3706,112.38,112.2401,112.2588,19892.0
2021-07-28 10:40:00,120.44,120.46,120.26,120.3,21518.0,112.2867,112.3054,112.1189,112.1562,21518.0
2021-07-28 10:45:00,120.33,120.41,120.3,120.36,41419.0,112.1842,112.2588,112.1562,112.2121,41419.0
2021-07-28 10:50:00,120.37,120.52,120.36,120.5,30217.0,112.2215,112.3613,112.2121,112.3427,30217.0
2021-07-28 10:55:00,120.49,120.51,120.43,120.48,15122.0,112.3333,112.352,112.2774,112.324,15122.0
2021-07-28 11:00:00,120.5,120.66,120.47,120.62,52581.0,112.3427,112.4918,112.3147,112.4545,52581.0
2021-07-28 11:05:00,120.62,120.65,120.54,120.61,23485.0,112.4545,112.4825,112.38,112.4452,23485.0
2021-07-28 11:10:00,120.61,120.62,120.44,120.48,22478.0,112.4452,112.4545,112.2867,112.324,22478.0
2021-07-28 11:15:00,120.48,120.62,120.46,120.62,16920.0,112.324,112.4545,112.3054,112.4545,16920.0
2021-07-28 11:20:00,120.63,120.63,120.43,120.44,21348.0,112.4639,112.4639,112.2774,112.2867,21348.0
2021-07-28 11:25:00,120.43,120.61,120.39,120.55,16052.0,112.2774,112.4452,112.2401,112.3893,16052.0
2021-07-28 11:30:00,120.52,120.69,120.51,120.63,19009.0,112.3613,112.5198,112.352,112.4639,19009.0
2021-07-28 11:35:00,120.64,120.74,120.64,120.73,10897.0,112.4732,112.5664,112.4732,112.5571,10897.0
2021-07-28 11:40:00,120.75,120.75,120.64,120.72,27006.0,112.5757,112.5757,112.4732,112.5478,27006.0
2021-07-28 11:45:00,120.73,120.85,120.72,120.8,20763.0,112.5571,112.669,112.5478,112.6224,20763.0
2021-07-28 11:50:00,120.8,120.81,120.63,120.71,51189.0,112.6224,112.6317,112.4639,112.5384,51189.0
2021-07-28 11:55:00,120.7,120.83,120.67,120.81,18016.0,112.5291,112.6503,112.5012,112.6317,18016.0
2021-07-28 12:00:00,120.82,120.86,120.75,120.85,14565.0,112.641,112.6783,112.5757,112.669,14565.0
2021-07-28 12:05:00,120.84,120.94,120.82,120.9,13877.0,112.6596,112.7529,112.641,112.7156,13877.0
2021-07-28 12:10:00,120.89,120.92,120.84,120.85,11695.0,112.7063,112.7342,112.6596,112.669,11695.0
2021-07-28 12:15:00,120.85,120.96,120.8,120.96,36898.0,112.669,112.7715,112.6224,112.7715,36898.0
2021-07-28 12:20:00,120.95,120.95,120.86,120.93,12315.0,112.7622,112.7622,112.6783,112.7436,12315.0
2021-07-28 12:25:00,120.92,120.98,120.92,120.96,12951.0,112.7342,112.7902,112.7342,112.7715,12951.0
2021-07-28 12:30:00,120.96,121.07,120.86,120.93,89681.0,112.7715,112.8741,112.6783,112.7436,89681.0
2021-07-28 12:35:00,120.94,121.01,120.92,120.97,12865.0,112.7529,112.8181,112.7342,112.7808,12865.0
2021-07-28 12:40:00,120.98,121.02,120.81,120.81,14906.0,112.7902,112.8275,112.6317,112.6317,14906.0
2021-07-28 12:45:00,120.81,120.81,120.66,120.68,15230.0,112.6317,112.6317,112.4918,112.5105,15230.0
2021-07-28 12:50:00,120.68,120.71,120.56,120.6,28291.0,112.5105,112.5384,112.3986,112.4359,28291.0
2021-07-28 12:55:00,120.61,120.69,120.54,120.65,17320.0,112.4452,112.5198,112.38,112.4825,17320.0
2021-07-28 13:00:00,120.65,120.66,120.55,120.55,11997.0,112.4825,112.4918,112.3893,112.3893,11997.0
2021-07-28 13:05:00,120.55,120.59,120.46,120.58,17207.0,112.3893,112.4266,112.3054,112.4172,17207.0
2021-07-28 13:10:00,120.58,120.64,120.54,120.59,24539.0,112.4172,112.4732,112.38,112.4266,24539.0
2021-07-28 13:15:00,120.59,120.61,120.45,120.46,17252.0,112.4266,112.4452,112.296,112.3054,17252.0
2021-07-28 13:20:00,120.47,120.51,120.44,120.45,12997.0,112.3147,112.352,112.2867,112.296,12997.0
2021-07-28 13:25:00,120.44,120.47,120.41,120.44,13820.0,112.2867,112.3147,112.2588,112.2867,13820.0
2021-07-28 13:30:00,120.44,120.49,120.43,120.43,15987.0,112.2867,112.3333,112.2774,112.2774,15987.0
2021-07-28 13:35:00,120.43,120.45,120.38,120.42,14010.0,112.2774,112.296,112.2308,112.2681,14010.0
2021-07-28 13:40:00,120.44,120.59,120.44,120.58,27706.0,112.2867,112.4266,112.2867,112.4172,27706.0
2021-07-28 13:45:00,120.59,120.63,120.44,120.44,15363.0,112.4266,112.4639,112.2867,112.2867,15363.0
2021-07-28 13:50:00,120.45,120.52,120.41,120.42,16205.0,112.296,112.3613,112.2588,112.2681,16205.0
2021-07-28 13:55:00,120.4,120.44,120.37,120.4,14085.0,112.2494,112.2867,112.2215,112.2494,14085.0
2021-07-28 14:00:00,120.4,120.49,120.2,120.44,36947.0,112.2494,112.3333,112.063,112.2867,36947.0
2021-07-28 14:05:00,120.41,120.58,120.38,120.58,18418.0,112.2588,112.4172,112.2308,112.4172,18418.0
2021-07-28 14:10:00,120.58,120.71,120.57,120.64,16297.0,112.4172,112.5384,112.4079,112.4732,16297.0
2021-07-28 14:15:00,120.65,120.73,120.64,120.64,9655.0,112.4825,112.5571,112.4732,112.4732,9655.0
2021-07-28 14:20:00,120.64,120.75,120.6,120.73,18224.0,112.4732,112.5757,112.4359,112.5571,18224.0
2021-07-28 14:25:00,120.74,120.79,120.7,120.7,23311.0,112.5664,112.613,112.5291,112.5291,23311.0
2021-07-28 14:30:00,120.7,120.74,120.64,120.69,22980.0,112.5291,112.5664,112.4732,112.5198,22980.0
2021-07-28 14:35:00,120.68,120.79,120.56,120.76,29359.0,112.5105,112.613,112.3986,112.5851,29359.0
2021-07-28 14:40:00,120.77,120.86,120.72,120.82,23349.0,112.5944,112.6783,112.5478,112.641,23349.0
2021-07-28 14:45:00,120.82,120.83,120.76,120.82,16926.0,112.641,112.6503,112.5851,112.641,16926.0
2021-07-28 14:50:00,120.81,120.87,120.72,120.73,36350.0,112.6317,112.6876,112.5478,112.5571,36350.0
2021-07-28 14:55:00,120.75,120.87,120.74,120.86,19613.0,112.5757,112.6876,112.5664,112.6783,19613.0
2021-07-28 15:00:00,120.85,120.88,120.68,120.76,31645.0,112.669,112.6969,112.5105,112.5851,31645.0
2021-07-28 15:05:00,120.76,120.77,120.66,120.68,51816.0,112.5851,112.5944,112.4918,112.5105,51816.0
2021-07-28 15:10:00,120.68,120.74,120.66,120.74,48374.0,112.5105,112.5664,112.4918,112.5664,48374.0
2021-07-28 15:15:00,120.73,120.8,120.62,120.72,68821.0,112.5571,112.6224,112.4545,112.5478,68821.0
2021-07-28 15:20:00,120.72,120.75,120.65,120.75,30430.0,112.5478,112.5757,112.4825,112.5757,30430.0
2021-07-28 15:25:00,120.74,120.76,120.7,120.72,43238.0,112.5664,112.5851,112.5291,112.5478,43238.0
2021-07-28 15:30:00,120.73,120.75,120.7,120.71,44914.0,112.5571,112.5757,112.5291,112.5384,44914.0
2021-07-28 15:35:00,120.71,120.74,120.65,120.7,44239.0,112.5384,112.5664,112.4825,112.5291,44239.0
2021-07-28 15:40:00,120.7,120.87,120.7,120.85,41002.0,112.5291,112.6876,112.5291,112.669,41002.0
2021-07-28 15:45:00,120.85,120.86,120.71,120.78,54085.0,112.669,112.6783,112.5384,112.6037,54085.0
2021-07-28 15:50:00,120.81,120.9,120.65,120.66,135803.0,112.6317,112.7156,112.4825,112.4918,135803.0
2021-07-28 15:55:00,120.66,120.77,120.49,120.52,224480.0,112.4918,112.5944,112.3333,112.3613,224480.0
2021-07-29 09:30:00,121.08,121.35,120.83,121.15,126965.0,112.8834,113.1351,112.6503,112.9487,126965.0
2021-07-29 09:35:00,121.14,121.4,121.13,121.22,91667.0,112.9393,113.1817,112.93,113.0139,91667.0
2021-07-29 09:40:00,121.25,121.25,120.76,120.86,26475.0,113.0419,113.0419,112.5851,112.6783,26475.0
2021-07-29 09:45:00,120.79,120.91,120.55,120.73,30792.0,112.613,112.7249,112.3893,112.5571,30792.0
2021-07-29 09:50:00,120.73,120.75,120.54,120.72,62269.0,112.5571,112.5757,112.38,112.5478,62269.0
2021-07-29 09:55:00,120.73,120.85,120.54,120.85,46836.0,112.5571,112.669,112.38,112.669,46836.0
2021-07-29 10:00:00,120.89,120.9,120.68,120.73,29075.0,112.7063,112.7156,112.5105,112.5571,29075.0
2021-07-29 10:05:00,120.72,120.82,120.46,120.57,52481.0,112.5478,112.641,112.3054,112.4079,52481.0
2021-07-29 10:10:00,120.45,120.69,120.41,120.63,23720.0,112.296,112.5198,112.2588,112.4639,23720.0
2021-07-29 10:15:00,120.61,120.65,120.46,120.47,28208.0,112.4452,112.4825,112.3054,112.3147,28208.0
2021-07-29 10:20:00,120.45,120.59,120.44,120.58,34751.0,112.296,112.4266,112.2867,112.4172,34751.0
2021-07-29 10:25:00,120.59,120.9,120.55,120.73,33302.0,112.4266,112.7156,112.3893,112.5571,33302.0
2021-07-29 10:30:00,120.73,120.75,120.55,120.57,25936.0,112.5571,112.5757,112.3893,112.4079,25936.0
2021-07-29 10:35:00,120.57,120.57,120.44,120.53,35453.0,112.4079,112.4079,112.2867,112.3706,35453.0
2021-07-29 10:40:00,120.53,120.78,120.53,120.58,54843.0,112.3706,112.6037,112.3706,112.4172,54843.0
2021-07-29 10:45:00,120.59,121.03,120.59,121.03,21055.0,112.4266,112.8368,112.4266,112.8368,21055.0
2021-07-29 10:50:00,121.09,121.23,120.94,121.1,49595.0,112.8927,113.0232,112.7529,112.902,49595.0
2021-07-29 10:55:00,121.1,121.17,121.02,121.1,35359.0,112.902,112.9673,112.8275,112.902,35359.0
2021-07-29 11:00:00,121.1,121.25,121.1,121.15,17602.0,112.902,113.0419,112.902,112.9487,17602.0
2021-07-29 11:05:00,121.15,121.16,120.92,120.94,27101.0,112.9487,112.958,112.7342,112.7529,27101.0
2021-07-29 11:10:00,120.95,121.02,120.8,120.91,23828.0,112.7622,112.8275,112.6224,112.7249,23828.0
2021-07-29 11:15:00,120.9,121.03,120.88,120.98,21359.0,112.7156,112.8368,112.6969,112.7902,21359.0
2021-07-29 11:20:00,120.99,121.0,120.86,120.87,50104.0,112.7995,112.8088,112.6783,112.6876,50104.0
2021-07-29 11:25:00,120.87,120.87,120.74,120.76,28449.0,112.6876,112.6876,112.5664,112.5851,28449.0
2021-07-29 11:30:00,120.74,120.79,120.69,120.75,20243.0,112.5664,112.613,112.5198,112.5757,20243.0
2021-07-29 11:35:00,120.74,120.79,120.69,120.77,24440.0,112.5664,112.613,112.5198,112.5944,24440.0
2021-07-29 11:40:00,120.76,120.94,120.73,120.91,16319.0,112.5851,112.7529,112.5571,112.7249,16319.0
2021-07-29 11:45:00,120.91,120.92,120.8,120.82,23330.0,112.7249,112.7342,112.6224,112.641,23330.0
2021-07-29 11:50:00,120.81,120.81,120.64,120.72,38819.0,112.6317,112.6317,112.4732,112.5478,38819.0
2021-07-29 11:55:00,120.72,120.73,120.66,120.66,25528.0,112.5478,112.5571,112.4918,112.4918,25528.0
2021-07-29 12:00:00,120.67,120.79,120.63,120.79,33411.0,112.5012,112.613,112.4639,112.613,33411.0
2021-07-29 12:05:00,120.79,120.81,120.74,120.75,29651.0,112.613,112.6317,112.5664,112.5757,29651.0
2021-07-29 12:10:00,120.75,120.78,120.66,120.66,25035.0,112.5757,112.6037,112.4918,112.4918,25035.0
2021-07-29 12:15:00,120.66,120.7,120.57,120.62,21258.0,112.4918,112.5291,112.4079,112.4545,21258.0
2021-07-29 12:20:00,120.61,120.73,120.58,120.73,74436.0,112.4452,112.5571,112.4172,112.5571,74436.0
2021-07-29 12:25:00,120.73,120.79,120.72,120.76,49604.0,112.5571,112.613,112.5478,112.5851,49604.0
2021-07-29 12:30:00,120.78,120.95,120.72,120.94,47826.0,112.6037,112.7622,112.5478,112.7529,47826.0
2021-07-29 12:35:00,120.93,121.09,120.93,121.01,39633.0,112.7436,112.8927,112.7436,112.8181,39633.0
2021-07-29 12:40:00,121.01,121.05,120.95,121.04,30727.0,112.8181,112.8554,112.7622,112.8461,30727.0
2021-07-29 12:45:00,121.06,121.15,121.03,121.1,44847.0,112.8648,112.9487,112.8368,112.902,44847.0
2021-07-29 12:50:00,121.09,121.18,121.07,121.08,11089.0,112.8927,112.9766,112.8741,112.8834,11089.0
2021-07-29 12:55:00,121.07,121.15,121.06,121.06,21794.0,112.8741,112.9487,112.8648,112.8648,21794.0
2021-07-29 13:00:00,121.07,121.15,121.07,121.09,26258.0,112.8741,112.9487,112.8741,112.8927,26258.0
2021-07-29 13:05:00,121.09,121.1,121.01,121.01,12925.0,112.8927,112.902,112.8181,112.8181,12925.0
2021-07-29 13:10:00,121.01,121.01,120.87,120.89,17206.0,112.8181,112.8181,112.6876,112.7063,17206.0
2021-07-29 13:15:00,120.9,121.08,120.89,121.0,19342.0,112.7156,112.8834,112.7063,112.8088,19342.0
2021-07-29 13:20:00,121.0,121.09,120.99,121.07,25622.0,112.8088,112.8927,112.7995,112.8741,25622.0
2021-07-29 13:25:00,121.07,121.08,120.97,121.05,17171.0,112.8741,112.8834,112.7808,112.8554,17171.0
2021-07-29 13:30:00,121.03,121.11,121.03,121.07,24305.0,112.8368,112.9114,112.8368,112.8741,24305.0
2021-07-29 13:35:00,121.05,121.06,120.99,121.06,35299.0,112.8554,112.8648,112.7995,112.8648,35299.0
2021-07-29 13:40:00,121.09,121.21,121.07,121.2,15836.0,112.8927,113.0046,112.8741,112.9953,15836.0
2021-07-29 13:45:00,121.19,121.2,121.1,121.1,17868.0,112.986,112.9953,112.902,112.902,17868.0
2021-07-29 13:50:00,121.12,121.18,121.1,121.14,12336.0,112.9207,112.9766,112.902,112.9393,12336.0
2021-07-29 13:55:00,121.12,121.13,120.99,121.02,16595.0,112.9207,112.93,112.7995,112.8275,16595.0
2021-07-29 14:00:00,121.02,121.02,120.94,120.99,11221.0,112.8275,112.8275,112.7529,112.7995,11221.0
2021-07-29 14:05:00,120.99,121.02,120.94,121.01,12019.0,112.7995,112.8275,112.7529,112.8181,12019.0
2021-07-29 14:10:00,121.0,121.06,120.98,121.05,13969.0,112.8088,112.8648,112.7902,112.8554,13969.0
2021-07-29 14:15:00,121.03,121.12,121.0,121.1,18677.0,112.8368,112.9207,112.8088,112.902,18677.0
2021-07-29 14:20:00,121.11,121.11,120.99,121.02,31641.0,112.9114,112.9114,112.7995,112.8275,31641.0
2021-07-29 14:25:00,121.04,121.08,120.98,121.02,20873.0,112.8461,112.8834,112.7902,112.8275,20873.0
2021-07-29 14:30:00,121.02,121.1,121.01,121.06,21954.0,112.8275,112.902,112.8181,112.8648,21954.0
2021-07-29 14:35:00,121.06,121.12,120.99,121.05,99637.0,112.8648,112.9207,112.7995,112.8554,99637.0
2021-07-29 14:40:00,121.06,121.15,120.95,120.96,30582.0,112.8648,112.9487,112.7622,112.7715,30582.0
2021-07-29 14:45:00,120.95,121.05,120.94,121.03,15061.0,112.7622,112.8554,112.7529,112.8368,15061.0
2021-07-29 14:50:00,121.04,121.07,120.98,121.04,19821.0,112.8461,112.8741,112.7902,112.8461,19821.0
2021-07-29 14:55:00,121.05,121.08,120.97,121.02,25966.0,112.8554,112.8834,112.7808,112.8275,25966.0
2021-07-29 15:00:00,121.02,121.14,121.01,121.1,16345.0,112.8275,112.9393,112.8181,112.902,16345.0
2021-07-29 15:05:00,121.1,121.15,121.06,121.08,23943.0,112.902,112.9487,112.8648,112.8834,23943.0
2021-07-29 15:10:00,121.08,121.1,121.02,121.05,19888.0,112.8834,112.902,112.8275,112.8554,19888.0
2021-07-29 15:15:00,121.05,121.08,121.0,121.01,26701.0,112.8554,112.8834,112.8088,112.8181,26701.0
2021-07-29 15:20:00,121.02,121.09,121.01,121.09,15648.0,112.8275,112.8927,112.8181,112.8927,15648.0
2021-07-29 15:25:00,121.09,121.09,120.98,121.0,22190.0,112.8927,112.8927,112.7902,112.8088,22190.0
2021-07-29 15:30:00,121.0,121.07,120.94,121.06,36903.0,112.8088,112.8741,112.7529,112.8648,36903.0
2021-07-29 15:35:00,121.06,121.13,121.04,121.09,32556.0,112.8648,112.93,112.8461,112.8927,32556.0
2021-07-29 15:40:00,121.09,121.09,120.99,121.01,30756.0,112.8927,112.8927,112.7995,112.8181,30756.0
2021-07-29 15:45:00,121.02,121.07,120.95,120.98,68515.0,112.8275,112.8741,112.7622,112.7902,68515.0
2021-07-29 15:50:00,120.98,121.0,120.88,120.9,112691.0,112.7902,112.8088,112.6969,112.7156,112691.0
2021-07-29 15:55:00,120.9,121.11,120.84,121.08,238144.0,112.7156,112.9114,112.6596,112.8834,238144.0
2021-07-30 09:30:00,121.0,121.3,120.97,121.01,97628.0,112.8088,113.0885,112.7808,112.8181,97628.0
2021-07-30 09:35:00,121.02,121.3,120.88,121.05,34732.0,112.8275,113.0885,112.6969,112.8554,34732.0
2021-07-30 09:40:00,121.07,121.14,120.88,120.89,27504.0,112.8741,112.9393,112.6969,112.7063,27504.0
2021-07-30 09:45:00,120.89,120.91,120.63,120.7,24614.0,112.7063,112.7249,112.4639,112.5291,24614.0
2021-07-30 09:50:00,120.69,120.96,120.69,120.88,19481.0,112.5198,112.7715,112.5198,112.6969,19481.0
2021-07-30 09:55:00,120.88,121.0,120.71,120.74,25389.0,112.6969,112.8088,112.5384,112.5664,25389.0
2021-07-30 10:00:00,120.8,120.85,120.57,120.81,23214.0,112.6224,112.669,112.4079,112.6317,23214.0
2021-07-30 10:05:00,120.82,121.13,120.8,121.01,89978.0,112.641,112.93,112.6224,112.8181,89978.0
2021-07-30 10:10:00,121.02,121.08,120.92,120.94,26514.0,112.8275,112.8834,112.7342,112.7529,26514.0
2021-07-30 10:15:00,120.96,121.07,120.83,120.83,28760.0,112.7715,112.8741,112.6503,112.6503,28760.0
2021-07-30 10:20:00,120.81,120.96,120.81,120.93,22743.0,112.6317,112.7715,112.6317,112.7436,22743.0
2021-07-30 10:25:00,120.89,120.89,120.61,120.61,23108.0,112.7063,112.7063,112.4452,112.4452,23108.0
2021-07-30 10:30:00,120.6,120.65,120.4,120.48,38793.0,112.4359,112.4825,112.2494,112.324,38793.0
2021-07-30 10:35:00,120.5,120.58,120.42,120.56,35123.0,112.3427,112.4172,112.2681,112.3986,35123.0
2021-07-30 10:40:00,120.58,120.91,120.58,120.88,45047.0,112.4172,112.7249,112.4172,112.6969,45047.0
2021-07-30 10:45:00,120.89,121.04,120.77,120.79,60166.0,112.7063,112.8461,112.5944,112.613,60166.0
2021-07-30 10:50:00,120.8,121.06,120.75,120.99,61244.0,112.6224,112.8648,112.5757,112.7995,61244.0
2021-07-30 10:55:00,120.99,121.08,120.87,120.87,23868.0,112.7995,112.8834,112.6876,112.6876,23868.0
2021-07-30 11:00:00,120.88,121.0,120.88,120.98,22738.0,112.6969,112.8088,112.6969,112.7902,22738.0
2021-07-30 11:05:00,121.0,121.07,120.89,121.0,30464.0,112.8088,112.8741,112.7063,112.8088,30464.0
2021-07-30 11:10:00,120.98,121.03,120.95,121.0,39192.0,112.7902,112.8368,112.7622,112.8088,39192.0
2021-07-30 11:15:00,120.99,121.02,120.91,120.92,22890.0,112.7995,112.8275,112.7249,112.7342,22890.0
2021-07-30 11:20:00,120.89,121.0,120.89,120.97,20660.0,112.7063,112.8088,112.7063,112.7808,20660.0
2021-07-30 11:25:00,120.96,121.02,120.88,120.98,34252.0,112.7715,112.8275,112.6969,112.7902,34252.0
2021-07-30 11:30:00,120.97,121.03,120.83,120.84,64238.0,112.7808,112.8368,112.6503,112.6596,64238.0
2021-07-30 11:35:00,120.85,121.04,120.85,120.97,23133.0,112.669,112.8461,112.669,112.7808,23133.0
2021-07-30 11:40:00,120.98,121.1,120.94,120.99,29996.0,112.7902,112.902,112.7529,112.7995,29996.0
2021-07-30 11:45:00,121.01,121.05,120.92,120.97,20910.0,112.8181,112.8554,112.7342,112.7808,20910.0
2021-07-30 11:50:00,120.95,120.95,120.85,120.9,19682.0,112.7622,112.7622,112.669,112.7156,19682.0
2021-07-30 11:55:00,120.89,120.99,120.87,120.97,22165.0,112.7063,112.7995,112.6876,112.7808,22165.0
2021-07-30 12:00:00,120.96,121.16,120.95,121.12,103624.0,112.7715,112.958,112.7622,112.9207,103624.0
2021-07-30 12:05:00,121.17,121.23,121.08,121.1,17094.0,112.9673,113.0232,112.8834,112.902,17094.0
2021-07-30 12:10:00,121.11,121.12,121.03,121.05,23163.0,112.9114,112.9207,112.8368,112.8554,23163.0
2021-07-30 12:15:00,121.05,121.23,121.04,121.23,14249.0,112.8554,113.0232,112.8461,113.0232,14249.0
2021-07-30 12:20:00,121.23,121.42,121.19,121.39,15372.0,113.0232,113.2004,112.986,113.1724,15372.0
2021-07-30 12:25:00,121.38,121.39,121.24,121.25,17348.0,113.1631,113.1724,113.0326,113.0419,17348.0
2021-07-30 12:30:00,121.24,121.32,121.19,121.27,9100.0,113.0326,113.1072,112.986,113.0605,9100.0
2021-07-30 12:35:00,121.29,121.32,121.24,121.32,13302.0,113.0792,113.1072,113.0326,113.1072,13302.0
2021-07-30 12:40:00,121.33,121.39,121.19,121.2,28675.0,113.1165,113.1724,112.986,112.9953,28675.0
2021-07-30 12:45:00,121.2,121.25,121.13,121.18,20474.0,112.9953,113.0419,112.93,112.9766,20474.0
2021-07-30 12:50:00,121.19,121.21,121.1,121.16,13662.0,112.986,113.0046,112.902,112.958,13662.0
2021-07-30 12:55:00,121.15,121.25,121.12,121.23,37240.0,112.9487,113.0419,112.9207,113.0232,37240.0
2021-07-30 13:00:00,121.23,121.3,121.21,121.23,18080.0,113.0232,113.0885,113.0046,113.0232,18080.0
2021-07-30 13:05:00,121.23,121.27,121.22,121.23,11424.0,113.0232,113.0605,113.0139,113.0232,11424.0
2021-07-30 13:10:00,121.22,121.22,121.07,121.11,42256.0,113.0139,113.0139,112.8741,112.9114,42256.0
2021-07-30 13:15:00,121.11,121.29,121.1,121.29,9066.0,112.9114,113.0792,112.902,113.0792,9066.0
2021-07-30 13:20:00,121.32,121.32,121.18,121.22,19510.0,113.1072,113.1072,112.9766,113.0139,19510.0
2021-07-30 13:25:00,121.21,121.25,121.18,121.18,12902.0,113.0046,113.0419,112.9766,112.9766,12902.0
2021-07-30 13:30:00,121.17,121.25,121.16,121.17,53647.0,112.9673,113.0419,112.958,112.9673,53647.0
2021-07-30 13:35:00,121.18,121.2,121.11,121.17,43892.0,112.9766,112.9953,112.9114,112.9673,43892.0
2021-07-30 13:40:00,121.18,121.26,121.08,121.25,131809.0,112.9766,113.0512,112.8834,113.0419,131809.0
2021-07-30 13:45:00,121.25,121.38,121.21,121.3,25148.0,113.0419,113.1631,113.0046,113.0885,25148.0
2021-07-30 13:50:00,121.3,121.35,121.27,121.29,23417.0,113.0885,113.1351,113.0605,113.0792,23417.0
2021-07-30 13:55:00,121.3,121.33,121.23,121.27,19945.0,113.0885,113.1165,113.0232,113.0605,19945.0
2021-07-30 14:00:00,121.27,121.36,121.23,121.35,17928.0,113.0605,113.1444,113.0232,113.1351,17928.0
2021-07-30 14:05:00,121.35,121.36,121.19,121.22,38892.0,113.1351,113.1444,112.986,113.0139,38892.0
2021-07-30 14:10:00,121.23,121.25,121.16,121.21,20936.0,113.0232,113.0419,112.958,113.0046,20936.0
2021-07-30 14:15:00,121.22,121.24,121.12,121.21,15501.0,113.0139,113.0326,112.9207,113.0046,15501.0
2021-07-30 14:20:00,121.2,121.24,121.07,121.09,14703.0,112.9953,113.0326,112.8741,112.8927,14703.0
2021-07-30 14:25:00,121.1,121.18,121.09,121.16,23968.0,112.902,112.9766,112.8927,112.958,23968.0
2021-07-30 14:30:00,121.15,121.2,121.09,121.12,31753.0,112.9487,112.9953,112.8927,112.9207,31753.0
2021-07-30 14:35:00,121.12,121.15,121.06,121.06,16476.0,112.9207,112.9487,112.8648,112.8648,16476.0
2021-07-30 14:40:00,121.07,121.14,121.02,121.03,31573.0,112.8741,112.9393,112.8275,112.8368,31573.0
2021-07-30 14:45:00,121.04,121.14,121.01,121.1,34990.0,112.8461,112.9393,112.8181,112.902,34990.0
2021-07-30 14:50:00,121.09,121.13,121.03,121.07,45783.0,112.8927,112.93,112.8368,112.8741,45783.0
2021-07-30 14:55:00,121.08,121.12,121.02,121.05,36596.0,112.8834,112.9207,112.8275,112.8554,36596.0
2021-07-30 15:00:00,121.05,121.22,121.02,121.19,75981.0,112.8554,113.0139,112.8275,112.986,75981.0
2021-07-30 15:05:00,121.2,121.2,121.15,121.18,25947.0,112.9953,112.9953,112.9487,112.9766,25947.0
2021-07-30 15:10:00,121.18,121.21,121.08,121.09,31738.0,112.9766,113.0046,112.8834,112.8927,31738.0
2021-07-30 15:15:00,121.09,121.18,121.04,121.13,34234.0,112.8927,112.9766,112.8461,112.93,34234.0
2021-07-30 15:20:00,121.14,121.24,121.11,121.13,21383.0,112.9393,113.0326,112.9114,112.93,21383.0
2021-07-30 15:25:00,121.13,121.2,121.04,121.04,25372.0,112.93,112.9953,112.8461,112.8461,25372.0
2021-07-30 15:30:00,121.05,121.12,120.9,120.91,44880.0,112.8554,112.9207,112.7156,112.7249,44880.0
2021-07-30 15:35:00,120.91,120.91,120.76,120.83,49119.0,112.7249,112.7249,112.5851,112.6503,49119.0
2021-07-30 15:40:00,120.83,120.92,120.79,120.85,44835.0,112.6503,112.7342,112.613,112.669,44835.0
2021-07-30 15:45:00,120.84,120.97,120.81,120.89,55460.0,112.6596,112.7808,112.6317,112.7063,55460.0
2021-07-30 15:50:00,120.89,120.98,120.82,120.84,107717.0,112.7063,112.7902,112.641,112.6596,107717.0
2021-07-30 15:55:00,120.83,121.07,120.72,120.98,376389.0,112.6503,112.8741,112.5478,112.7902,376389.0
2021-08-02 09:30:00,121.5,121.53,121.15,121.34,184386.0,113.275,113.3029,112.9487,113.1258,184386.0
2021-08-02 09:35:00,121.35,121.37,120.89,121.18,230201.0,113.1351,113.1538,112.7063,112.9766,230201.0
2021-08-02 09:40:00,121.22,121.31,120.34,120.55,187559.0,113.0139,113.0978,112.1935,112.3893,187559.0
2021-08-02 09:45:00,120.51,120.59,120.17,120.53,131014.0,112.352,112.4266,112.035,112.3706,131014.0
2021-08-02 09:50:00,120.53,120.74,120.49,120.58,38235.0,112.3706,112.5664,112.3333,112.4172,38235.0
2021-08-02 09:55:00,120.58,120.81,120.58,120.75,31096.0,112.4172,112.6317,112.4172,112.5757,31096.0
2021-08-02 10:00:00,120.72,120.85,120.61,120.75,41681.0,112.5478,112.669,112.4452,112.5757,41681.0
2021-08-02 10:05:00,120.78,121.03,120.73,121.03,27048.0,112.6037,112.8368,112.5571,112.8368,27048.0
2021-08-02 10:10:00,121.03,121.06,120.87,120.98,40554.0,112.8368,112.8648,112.6876,112.7902,40554.0
2021-08-02 10:15:00,120.96,121.29,120.92,121.17,68484.0,112.7715,113.0792,112.7342,112.9673,68484.0
2021-08-02 10:20:00,121.21,121.27,121.13,121.22,16947.0,113.0046,113.0605,112.93,113.0139,16947.0
2021-08-02 10:25:00,121.18,121.4,121.13,121.36,86412.0,112.9766,113.1817,112.93,113.1444,86412.0
2021-08-02 10:30:00,121.36,121.45,121.3,121.4,13341.0,113.1444,113.2284,113.0885,113.1817,13341.0
2021-08-02 10:35:00,121.44,121.45,121.31,121.39,53003.0,113.219,113.2284,113.0978,113.1724,53003.0
2021-08-02 10:40:00,121.4,121.57,121.39,121.41,54747.0,113.1817,113.3402,113.1724,113.1911,54747.0
2021-08-02 10:45:00,121.41,121.5,121.37,121.41,20994.0,113.1911,113.275,113.1538,113.1911,20994.0
2021-08-02 10:50:00,121.4,121.58,121.36,121.56,25469.0,113.1817,113.3496,113.1444,113.3309,25469.0
2021-08-02 10:55:00,121.55,121.78,121.55,121.62,25593.0,113.3216,113.536,113.3216,113.3868,25593.0
2021-08-02 11:00:00,121.62,121.63,121.42,121.45,21753.0,113.3868,113.3962,113.2004,113.2284,21753.0
2021-08-02 11:05:00,121.47,121.52,121.37,121.42,23221.0,113.247,113.2936,113.1538,113.2004,23221.0
2021-08-02 11:10:00,121.43,121.49,121.37,121.45,25371.0,113.2097,113.2656,113.1538,113.2284,25371.0
2021-08-02 11:15:00,121.47,121.5,121.38,121.48,22882.0,113.247,113.275,113.1631,113.2563,22882.0
2021-08-02 11:20:00,121.47,121.65,121.44,121.5,67713.0,113.247,113.4148,113.219,113.275,67713.0
2021-08-02 11:25:00,121.5,121.53,121.45,121.51,15062.0,113.275,113.3029,113.2284,113.2843,15062.0
2021-08-02 11:30:00,121.5,121.51,121.42,121.46,8090.0,113.275,113.2843,113.2004,113.2377,8090.0
2021-08-02 11:35:00,121.42,121.5,121.38,121.41,7993.0,113.2004,113.275,113.1631,113.1911,7993.0
2021-08-02 11:40:00,121.43,121.44,121.32,121.4,14022.0,113.2097,113.219,113.1072,113.1817,14022.0
2021-08-02 11:45:00,121.4,121.42,121.23,121.28,10420.0,113.1817,113.2004,113.0232,113.0699,10420.0
2021-08-02 11:50:00,121.29,121.3,121.09,121.13,12300.0,113.0792,113.0885,112.8927,112.93,12300.0
2021-08-02 11:55:00,121.14,121.16,121.0,121.04,20018.0,112.9393,112.958,112.8088,112.8461,20018.0
2021-08-02 12:00:00,121.04,121.12,120.99,121.06,17958.0,112.8461,112.9207,112.7995,112.8648,17958.0
2021-08-02 12:05:00,121.06,121.07,120.99,121.01,17526.0,112.8648,112.8741,112.7995,112.8181,17526.0
2021-08-02 12:10:00,121.03,121.13,121.03,121.1,11147.0,112.8368,112.93,112.8368,112.902,11147.0
2021-08-02 12:15:00,121.1,121.46,120.99,121.07,24349.0,112.902,113.2377,112.7995,112.8741,24349.0
2021-08-02 12:20:00,121.05,121.14,121.05,121.08,19211.0,112.8554,112.9393,112.8554,112.8834,19211.0
2021-08-02 12:25:00,121.1,121.18,121.05,121.06,7274.0,112.902,112.9766,112.8554,112.8648,7274.0
2021-08-02 12:30:00,121.0,121.17,121.0,121.12,8435.0,112.8088,112.9673,112.8088,112.9207,8435.0
2021-08-02 12:35:00,121.15,121.16,121.02,121.06,28174.0,112.9487,112.958,112.8275,112.8648,28174.0
2021-08-02 12:40:00,121.06,121.12,120.99,121.12,54508.0,112.8648,112.9207,112.7995,112.9207,54508.0
2021-08-02 12:45:00,121.13,121.13,120.95,120.99,7355.0,112.93,112.93,112.7622,112.7995,7355.0
2021-08-02 12:50:00,120.99,120.99,120.91,120.91,7061.0,112.7995,112.7995,112.7249,112.7249,7061.0
2021-08-02 12:55:00,120.91,121.02,120.88,121.0,8734.0,112.7249,112.8275,112.6969,112.8088,8734.0
2021-08-02 13:00:00,121.0,121.11,120.97,121.08,15029.0,112.8088,112.9114,112.7808,112.8834,15029.0
2021-08-02 13:05:00,121.06,121.16,121.05,121.15,7491.0,112.8648,112.958,112.8554,112.9487,7491.0
2021-08-02 13:10:00,121.13,121.13,121.06,121.12,8569.0,112.93,112.93,112.8648,112.9207,8569.0
2021-08-02 13:15:00,121.12,121.14,121.07,121.07,12550.0,112.9207,112.9393,112.8741,112.8741,12550.0
2021-08-02 13:20:00,121.07,121.11,121.05,121.08,5451.0,112.8741,112.9114,112.8554,112.8834,5451.0
2021-08-02 13:25:00,121.09,121.11,121.03,121.1,13368.0,112.8927,112.9114,112.8368,112.902,13368.0
2021-08-02 13:30:00,121.1,121.13,121.02,121.02,10875.0,112.902,112.93,112.8275,112.8275,10875.0
2021-08-02 13:35:00,121.03,121.05,120.88,120.89,11687.0,112.8368,112.8554,112.6969,112.7063,11687.0
2021-08-02 13:40:00,120.89,120.97,120.89,120.93,8875.0,112.7063,112.7808,112.7063,112.7436,8875.0
2021-08-02 13:45:00,120.93,120.93,120.87,120.88,9755.0,112.7436,112.7436,112.6876,112.6969,9755.0
2021-08-02 13:50:00,120.89,121.0,120.86,120.96,14677.0,112.7063,112.8088,112.6783,112.7715,14677.0
2021-08-02 13:55:00,120.97,121.01,120.92,121.0,7753.0,112.7808,112.8181,112.7342,112.8088,7753.0
2021-08-02 14:00:00,120.98,121.01,120.95,120.96,8862.0,112.7902,112.8181,112.7622,112.7715,8862.0
2021-08-02 14:05:00,120.96,121.01,120.93,120.95,8823.0,112.7715,112.8181,112.7436,112.7622,8823.0
2021-08-02 14:10:00,120.95,120.98,120.91,120.98,9370.0,112.7622,112.7902,112.7249,112.7902,9370.0
2021-08-02 14:15:00,120.98,121.04,120.95,121.04,9199.0,112.7902,112.8461,112.7622,112.8461,9199.0
2021-08-02 14:20:00,121.05,121.05,120.93,120.96,6733.0,112.8554,112.8554,112.7436,112.7715,6733.0
2021-08-02 14:25:00,120.97,120.99,120.91,120.95,7903.0,112.7808,112.7995,112.7249,112.7622,7903.0
2021-08-02 14:30:00,120.95,120.98,120.89,120.96,8711.0,112.7622,112.7902,112.7063,112.7715,8711.0
2021-08-02 14:35:00,120.97,120.97,120.87,120.9,8610.0,112.7808,112.7808,112.6876,112.7156,8610.0
2021-08-02 14:40:00,120.86,120.88,120.82,120.84,6778.0,112.6783,112.6969,112.641,112.6596,6778.0
2021-08-02 14:45:00,120.85,120.93,120.84,120.92,5992.0,112.669,112.7436,112.6596,112.7342,5992.0
2021-08-02 14:50:00,120.91,120.98,120.9,120.95,5331.0,112.7249,112.7902,112.7156,112.7622,5331.0
2021-08-02 14:55:00,120.95,121.01,120.94,121.0,8838.0,112.7622,112.8181,112.7529,112.8088,8838.0
2021-08-02 15:00:00,120.99,121.09,120.94,121.07,64334.0,112.7995,112.8927,112.7529,112.8741,64334.0
2021-08-02 15:05:00,121.08,121.12,121.03,121.12,10419.0,112.8834,112.9207,112.8368,112.9207,10419.0
2021-08-02 15:10:00,121.13,121.17,121.09,121.16,11323.0,112.93,112.9673,112.8927,112.958,11323.0
2021-08-02 15:15:00,121.16,121.16,121.05,121.06,15213.0,112.958,112.958,112.8554,112.8648,15213.0
2021-08-02 15:20:00,121.05,121.05,120.96,121.01,12861.0,112.8554,112.8554,112.7715,112.8181,12861.0
2021-08-02 15:25:00,121.0,121.14,120.97,121.09,38138.0,112.8088,112.9393,112.7808,112.8927,38138.0
2021-08-02 15:30:00,121.06,121.11,121.03,121.11,23405.0,112.8648,112.9114,112.8368,112.9114,23405.0
2021-08-02 15:35:00,121.11,121.15,121.03,121.05,32638.0,112.9114,112.9487,112.8368,112.8554,32638.0
2021-08-02 15:40:00,121.05,121.13,121.04,121.06,26359.0,112.8554,112.93,112.8461,112.8648,26359.0
2021-08-02 15:45:00,121.05,121.06,120.87,120.88,24200.0,112.8554,112.8648,112.6876,112.6969,24200.0
2021-08-02 15:50:00,120.88,120.97,120.85,120.95,33267.0,112.6969,112.7808,112.669,112.7622,33267.0
2021-08-02 15:55:00,120.95,121.05,120.83,120.94,240227.0,112.7622,112.8554,112.6503,112.7529,240227.0
2021-08-03 09:30:00,121.38,121.56,121.07,121.38,74929.0,113.1631,113.3309,112.8741,113.1631,74929.0
2021-08-03 09:35:00,121.45,121.7,121.37,121.56,68314.0,113.2284,113.4614,113.1538,113.3309,68314.0
2021-08-03 09:40:00,121.57,121.57,121.29,121.33,26334.0,113.3402,113.3402,113.0792,113.1165,26334.0
2021-08-03 09:45:00,121.33,121.61,121.33,121.59,87887.0,113.1165,113.3775,113.1165,113.3589,87887.0
2021-08-03 09:50:00,121.64,122.13,121.62,122.11,63537.0,113.4055,113.8623,113.3868,113.8437,63537.0
2021-08-03 09:55:00,122.11,122.11,121.75,121.83,63072.0,113.8437,113.8437,113.508,113.5826,63072.0
2021-08-03 10:00:00,121.84,122.18,121.81,122.06,72170.0,113.592,113.9089,113.564,113.7971,72170.0
2021-08-03 10:05:00,122.06,122.06,121.79,121.87,45969.0,113.7971,113.7971,113.5453,113.6199,45969.0
2021-08-03 10:10:00,121.88,121.92,121.79,121.9,64190.0,113.6292,113.6665,113.5453,113.6479,64190.0
2021-08-03 10:15:00,121.89,122.04,121.75,122.04,29059.0,113.6386,113.7784,113.508,113.7784,29059.0
2021-08-03 10:20:00,122.03,122.48,122.01,122.47,89674.0,113.7691,114.1886,113.7504,114.1793,89674.0
2021-08-03 10:25:00,122.47,122.55,122.34,122.5,49739.0,114.1793,114.2539,114.0581,114.2073,49739.0
2021-08-03 10:30:00,122.45,122.46,122.17,122.17,31482.0,114.1607,114.17,113.8996,113.8996,31482.0
2021-08-03 10:35:00,122.14,122.25,122.05,122.12,21852.0,113.8716,113.9742,113.7877,113.853,21852.0
2021-08-03 10:40:00,122.07,122.29,122.05,122.21,27830.0,113.8064,114.0115,113.7877,113.9369,27830.0
2021-08-03 10:45:00,122.22,122.23,122.01,122.15,27950.0,113.9462,113.9556,113.7504,113.881,27950.0
2021-08-03 10:50:00,122.14,122.3,122.11,122.18,48985.0,113.8716,114.0208,113.8437,113.9089,48985.0
2021-08-03 10:55:00,122.16,122.31,122.1,122.13,33558.0,113.8903,114.0301,113.8344,113.8623,33558.0
2021-08-03 11:00:00,122.12,122.19,121.82,121.98,34419.0,113.853,113.9183,113.5733,113.7225,34419.0
2021-08-03 11:05:00,122.0,122.01,121.81,121.87,17939.0,113.7411,113.7504,113.564,113.6199,17939.0
2021-08-03 11:10:00,121.86,121.93,121.65,121.66,52336.0,113.6106,113.6759,113.4148,113.4241,52336.0
2021-08-03 11:15:00,121.66,121.71,121.43,121.45,42481.0,113.4241,113.4708,113.2097,113.2284,42481.0
2021-08-03 11:20:00,121.45,121.58,121.39,121.5,30088.0,113.2284,113.3496,113.1724,113.275,30088.0
2021-08-03 11:25:00,121.49,121.6,121.42,121.56,21789.0,113.2656,113.3682,113.2004,113.3309,21789.0
2021-08-03 11:30:00,121.56,121.67,121.5,121.67,25885.0,113.3309,113.4335,113.275,113.4335,25885.0
2021-08-03 11:35:00,121.68,121.68,121.5,121.54,13513.0,113.4428,113.4428,113.275,113.3123,13513.0
2021-08-03 11:40:00,121.53,122.0,121.52,121.96,28218.0,113.3029,113.7411,113.2936,113.7038,28218.0
2021-08-03 11:45:00,121.96,122.04,121.89,121.99,68934.0,113.7038,113.7784,113.6386,113.7318,68934.0
2021-08-03 11:50:00,122.01,122.01,121.85,121.85,28786.0,113.7504,113.7504,113.6013,113.6013,28786.0
2021-08-03 11:55:00,121.87,121.95,121.84,121.84,11142.0,113.6199,113.6945,113.592,113.592,11142.0
2021-08-03 12:00:00,121.87,121.87,121.66,121.71,12706.0,113.6199,113.6199,113.4241,113.4708,12706.0
2021-08-03 12:05:00,121.72,121.75,121.69,121.69,11960.0,113.4801,113.508,113.4521,113.4521,11960.0
2021-08-03 12:10:00,121.69,121.74,121.59,121.59,9949.0,113.4521,113.4987,113.3589,113.3589,9949.0
2021-08-03 12:15:00,121.61,121.72,121.54,121.63,27653.0,113.3775,113.4801,113.3123,113.3962,27653.0
2021-08-03 12:20:00,121.63,121.69,121.55,121.55,26759.0,113.3962,113.4521,113.3216,113.3216,26759.0
2021-08-03 12:25:00,121.53,121.61,121.5,121.59,8967.0,113.3029,113.3775,113.275,113.3589,8967.0
2021-08-03 12:30:00,121.59,121.61,121.54,121.58,8861.0,113.3589,113.3775,113.3123,113.3496,8861.0
2021-08-03 12:35:00,121.58,121.58,121.53,121.56,7585.0,113.3496,113.3496,113.3029,113.3309,7585.0
2021-08-03 12:40:00,121.56,121.68,121.56,121.62,8414.0,113.3309,113.4428,113.3309,113.3868,8414.0
2021-08-03 12:45:00,121.63,121.66,121.39,121.47,66560.0,113.3962,113.4241,113.1724,113.247,66560.0
2021-08-03 12:50:00,121.46,121.51,121.39,121.44,23179.0,113.2377,113.2843,113.1724,113.219,23179.0
2021-08-03 12:55:00,121.42,121.45,121.35,121.43,14347.0,113.2004,113.2284,113.1351,113.2097,14347.0
2021-08-03 13:00:00,121.45,121.6,121.42,121.58,20192.0,113.2284,113.3682,113.2004,113.3496,20192.0
2021-08-03 13:05:00,121.57,121.69,121.57,121.66,10759.0,113.3402,113.4521,113.3402,113.4241,10759.0
2021-08-03 13:10:00,121.67,121.75,121.61,121.75,12651.0,113.4335,113.508,113.3775,113.508,12651.0
2021-08-03 13:15:00,121.76,121.9,121.73,121.78,32981.0,113.5174,113.6479,113.4894,113.536,32981.0
2021-08-03 13:20:00,121.77,121.8,121.68,121.73,15090.0,113.5267,113.5547,113.4428,113.4894,15090.0
2021-08-03 13:25:00,121.75,121.76,121.7,121.75,9563.0,113.508,113.5174,113.4614,113.508,9563.0
2021-08-03 13:30:00,121.76,121.84,121.76,121.79,10445.0,113.5174,113.592,113.5174,113.5453,10445.0
2021-08-03 13:35:00,121.78,121.82,121.74,121.77,10743.0,113.536,113.5733,113.4987,113.5267,10743.0
2021-08-03 13:40:00,121.77,121.81,121.7,121.71,12101.0,113.5267,113.564,113.4614,113.4708,12101.0
2021-08-03 13:45:00,121.71,121.75,121.67,121.7,13845.0,113.4708,113.508,113.4335,113.4614,13845.0
2021-08-03 13:50:00,121.71,121.72,121.61,121.61,9762.0,113.4708,113.4801,113.3775,113.3775,9762.0
2021-08-03 13:55:00,121.62,121.71,121.59,121.67,9155.0,113.3868,113.4708,113.3589,113.4335,9155.0
2021-08-03 14:00:00,121.7,121.76,121.66,121.69,14056.0,113.4614,113.5174,113.4241,113.4521,14056.0
2021-08-03 14:05:00,121.69,121.78,121.64,121.77,13844.0,113.4521,113.536,113.4055,113.5267,13844.0
2021-08-03 14:10:00,121.77,121.96,121.76,121.92,19764.0,113.5267,113.7038,113.5174,113.6665,19764.0
2021-08-03 14:15:00,121.9,121.99,121.9,121.96,14818.0,113.6479,113.7318,113.6479,113.7038,14818.0
2021-08-03 14:20:00,121.96,122.06,121.96,122.04,19451.0,113.7038,113.7971,113.7038,113.7784,19451.0
2021-08-03 14:25:00,122.04,122.13,122.04,122.07,12359.0,113.7784,113.8623,113.7784,113.8064,12359.0
2021-08-03 14:30:00,122.08,122.13,122.03,122.04,18564.0,113.8157,113.8623,113.7691,113.7784,18564.0
2021-08-03 14:35:00,122.07,122.08,121.95,122.01,14163.0,113.8064,113.8157,113.6945,113.7504,14163.0
2021-08-03 14:40:00,122.01,122.02,121.97,122.01,9532.0,113.7504,113.7598,113.7132,113.7504,9532.0
2021-08-03 14:45:00,122.04,122.06,121.97,121.98,15698.0,113.7784,113.7971,113.7132,113.7225,15698.0
2021-08-03 14:50:00,121.99,122.03,121.99,122.0,11285.0,113.7318,113.7691,113.7318,113.7411,11285.0
2021-08-03 14:55:00,122.02,122.1,122.01,122.05,19082.0,113.7598,113.8344,113.7504,113.7877,19082.0
2021-08-03 15:00:00,122.06,122.21,122.05,122.14,36369.0,113.7971,113.9369,113.7877,113.8716,36369.0
2021-08-03 15:05:00,122.14,122.28,122.14,122.26,27040.0,113.8716,114.0022,113.8716,113.9835,27040.0
2021-08-03 15:10:00,122.26,122.28,122.2,122.24,19919.0,113.9835,114.0022,113.9276,113.9649,19919.0
2021-08-03 15:15:00,122.25,122.35,122.23,122.33,35135.0,113.9742,114.0674,113.9556,114.0488,35135.0
2021-08-03 15:20:00,122.34,122.4,122.3,122.32,41106.0,114.0581,114.114,114.0208,114.0395,41106.0
2021-08-03 15:25:00,122.32,122.33,122.18,122.22,26021.0,114.0395,114.0488,113.9089,113.9462,26021.0
2021-08-03 15:30:00,122.21,122.25,122.17,122.21,30807.0,113.9369,113.9742,113.8996,113.9369,30807.0
2021-08-03 15:35:00,122.22,122.3,122.15,122.26,39021.0,113.9462,114.0208,113.881,113.9835,39021.0
2021-08-03 15:40:00,122.29,122.3,122.15,122.15,36139.0,114.0115,114.0208,113.881,113.881,36139.0
2021-08-03 15:45:00,122.17,122.21,122.11,122.13,42058.0,113.8996,113.9369,113.8437,113.8623,42058.0
2021-08-03 15:50:00,122.13,122.17,122.01,122.07,47995.0,113.8623,113.8996,113.7504,113.8064,47995.0
2021-08-03 15:55:00,122.05,122.21,122.05,122.13,147765.0,113.7877,113.9369,113.7877,113.8623,147765.0
2021-08-04 09:30:00,121.38,121.93,121.01,121.85,160947.0,113.1631,113.6759,112.8181,113.6013,160947.0
2021-08-04 09:35:00,121.82,121.92,121.58,121.77,46925.0,113.5733,113.6665,113.3496,113.5267,46925.0
2021-08-04 09:40:00,121.74,122.05,121.72,121.99,20016.0,113.4987,113.7877,113.4801,113.7318,20016.0
2021-08-04 09:45:00,122.0,122.43,122.0,122.43,25453.0,113.7411,114.142,113.7411,114.142,25453.0
2021-08-04 09:50:00,122.41,122.65,122.2,122.38,133056.0,114.1234,114.3471,113.9276,114.0954,133056.0
2021-08-04 09:55:00,122.41,122.48,122.16,122.24,40065.0,114.1234,114.1886,113.8903,113.9649,40065.0
2021-08-04 10:00:00,122.25,122.27,121.95,122.22,49709.0,113.9742,113.9928,113.6945,113.9462,49709.0
2021-08-04 10:05:00,122.19,122.23,122.0,122.07,79785.0,113.9183,113.9556,113.7411,113.8064,79785.0
2021-08-04 10:10:00,122.11,122.15,121.87,121.87,25366.0,113.8437,113.881,113.6199,113.6199,25366.0
2021-08-04 10:15:00,121.89,121.95,121.8,121.92,13933.0,113.6386,113.6945,113.5547,113.6665,13933.0
2021-08-04 10:20:00,121.91,122.04,121.83,121.9,23961.0,113.6572,113.7784,113.5826,113.6479,23961.0
2021-08-04 10:25:00,121.91,121.98,121.71,121.74,17381.0,113.6572,113.7225,113.4708,113.4987,17381.0
2021-08-04 10:30:00,121.76,121.95,121.68,121.81,20126.0,113.5174,113.6945,113.4428,113.564,20126.0
2021-08-04 10:35:00,121.82,121.9,121.69,121.74,18826.0,113.5733,113.6479,113.4521,113.4987,18826.0
2021-08-04 10:40:00,121.73,121.86,121.71,121.73,18650.0,113.4894,113.6106,113.4708,113.4894,18650.0
2021-08-04 10:45:00,121.72,121.85,121.65,121.67,17985.0,113.4801,113.6013,113.4148,113.4335,17985.0
2021-08-04 10:50:00,121.7,121.71,121.48,121.58,12506.0,113.4614,113.4708,113.2563,113.3496,12506.0
2021-08-04 10:55:00,121.57,121.74,121.57,121.7,21668.0,113.3402,113.4987,113.3402,113.4614,21668.0
2021-08-04 11:00:00,121.69,121.76,121.62,121.72,26610.0,113.4521,113.5174,113.3868,113.4801,26610.0
2021-08-04 11:05:00,121.7,121.73,121.55,121.59,38156.0,113.4614,113.4894,113.3216,113.3589,38156.0
2021-08-04 11:10:00,121.61,121.64,121.52,121.55,17983.0,113.3775,113.4055,113.2936,113.3216,17983.0
2021-08-04 11:15:00,121.57,121.62,121.52,121.57,14838.0,113.3402,113.3868,113.2936,113.3402,14838.0
2021-08-04 11:20:00,121.57,121.57,121.34,121.46,20448.0,113.3402,113.3402,113.1258,113.2377,20448.0
2021-08-04 11:25:00,121.44,121.53,121.43,121.46,24714.0,113.219,113.3029,113.2097,113.2377,24714.0
2021-08-04 11:30:00,121.49,121.59,121.46,121.58,12471.0,113.2656,113.3589,113.2377,113.3496,12471.0
2021-08-04 11:35:00,121.58,121.71,121.55,121.55,16010.0,113.3496,113.4708,113.3216,113.3216,16010.0
2021-08-04 11:40:00,121.54,121.76,121.53,121.74,18416.0,113.3123,113.5174,113.3029,113.4987,18416.0
2021-08-04 11:45:00,121.73,121.78,121.68,121.73,16799.0,113.4894,113.536,113.4428,113.4894,16799.0
2021-08-04 11:50:00,121.71,121.75,121.65,121.66,10528.0,113.4708,113.508,113.4148,113.4241,10528.0
2021-08-04 11:55:00,121.67,122.08,121.67,122.07,32468.0,113.4335,113.8157,113.4335,113.8064,32468.0
2021-08-04 12:00:00,122.05,122.15,121.97,122.11,28624.0,113.7877,113.881,113.7132,113.8437,28624.0
2021-08-04 12:05:00,122.12,122.2,122.05,122.1,25922.0,113.853,113.9276,113.7877,113.8344,25922.0
2021-08-04 12:10:00,122.1,122.14,122.06,122.11,21995.0,113.8344,113.8716,113.7971,113.8437,21995.0
2021-08-04 12:15:00,122.11,122.22,122.1,122.17,27447.0,113.8437,113.9462,113.8344,113.8996,27447.0
2021-08-04 12:20:00,122.16,122.16,122.04,122.05,22523.0,113.8903,113.8903,113.7784,113.7877,22523.0
2021-08-04 12:25:00,122.05,122.13,122.02,122.03,16301.0,113.7877,113.8623,113.7598,113.7691,16301.0
2021-08-04 12:30:00,122.04,122.14,121.96,122.03,19389.0,113.7784,113.8716,113.7038,113.7691,19389.0
2021-08-04 12:35:00,122.04,122.08,121.98,122.04,17033.0,113.7784,113.8157,113.7225,113.7784,17033.0
2021-08-04 12:40:00,122.04,122.05,121.96,122.0,13929.0,113.7784,113.7877,113.7038,113.7411,13929.0
2021-08-04 12:45:00,122.02,122.1,122.02,122.08,19952.0,113.7598,113.8344,113.7598,113.8157,19952.0
2021-08-04 12:50:00,122.08,122.09,121.95,122.0,14923.0,113.8157,113.825,113.6945,113.7411,14923.0
2021-08-04 12:55:00,121.98,122.02,121.93,121.94,15699.0,113.7225,113.7598,113.6759,113.6852,15699.0
2021-08-04 13:00:00,121.95,122.02,121.91,122.01,30732.0,113.6945,113.7598,113.6572,113.7504,30732.0
2021-08-04 13:05:00,122.01,122.03,121.95,122.0,26964.0,113.7504,113.7691,113.6945,113.7411,26964.0
2021-08-04 13:10:00,121.99,122.01,121.94,122.0,16134.0,113.7318,113.7504,113.6852,113.7411,16134.0
2021-08-04 13:15:00,122.0,122.03,121.92,121.96,23956.0,113.7411,113.7691,113.6665,113.7038,23956.0
2021-08-04 13:20:00,121.96,122.03,121.96,121.99,17438.0,113.7038,113.7691,113.7038,113.7318,17438.0
2021-08-04 13:25:00,122.0,122.0,121.9,121.94,11402.0,113.7411,113.7411,113.6479,113.6852,11402.0
2021-08-04 13:30:00,121.95,122.06,121.94,121.99,22009.0,113.6945,113.7971,113.6852,113.7318,22009.0
2021-08-04 13:35:00,122.0,122.1,121.99,122.09,12700.0,113.7411,113.8344,113.7318,113.825,12700.0
2021-08-04 13:40:00,122.1,122.1,121.97,122.05,20166.0,113.8344,113.8344,113.7132,113.7877,20166.0
2021-08-04 13:45:00,122.04,122.08,121.98,122.06,23778.0,113.7784,113.8157,113.7225,113.7971,23778.0
2021-08-04 13:50:00,122.06,122.09,121.98,122.04,35382.0,113.7971,113.825,113.7225,113.7784,35382.0
2021-08-04 13:55:00,122.03,122.04,121.92,121.94,12669.0,113.7691,113.7784,113.6665,113.6852,12669.0
2021-08-04 14:00:00,121.95,122.05,121.94,122.05,10769.0,113.6945,113.7877,113.6852,113.7877,10769.0
2021-08-04 14:05:00,122.05,122.18,121.97,122.12,58997.0,113.7877,113.9089,113.7132,113.853,58997.0
2021-08-04 14:10:00,122.11,122.15,122.07,122.08,16275.0,113.8437,113.881,113.8064,113.8157,16275.0
2021-08-04 14:15:00,122.09,122.12,122.06,122.1,12303.0,113.825,113.853,113.7971,113.8344,12303.0
2021-08-04 14:20:00,122.11,122.18,122.09,122.11,15983.0,113.8437,113.9089,113.825,113.8437,15983.0
2021-08-04 14:25:00,122.11,122.12,122.04,122.04,13861.0,113.8437,113.853,113.7784,113.7784,13861.0
2021-08-04 14:30:00,122.04,122.06,121.94,122.02,15901.0,113.7784,113.7971,113.6852,113.7598,15901.0
2021-08-04 14:35:00,122.01,122.01,121.88,121.89,19932.0,113.7504,113.7504,113.6292,113.6386,19932.0
2021-08-04 14:40:00,121.89,121.94,121.86,121.9,44868.0,113.6386,113.6852,113.6106,113.6479,44868.0
2021-08-04 14:45:00,121.91,121.94,121.87,121.91,15341.0,113.6572,113.6852,113.6199,113.6572,15341.0
2021-08-04 14:50:00,121.91,121.91,121.74,121.76,20111.0,113.6572,113.6572,113.4987,113.5174,20111.0
2021-08-04 14:55:00,121.75,121.88,121.72,121.75,26543.0,113.508,113.6292,113.4801,113.508,26543.0
2021-08-04 15:00:00,121.76,121.81,121.71,121.76,29646.0,113.5174,113.564,113.4708,113.5174,29646.0
2021-08-04 15:05:00,121.76,121.84,121.75,121.76,15122.0,113.5174,113.592,113.508,113.5174,15122.0
2021-08-04 15:10:00,121.77,121.77,121.65,121.7,39592.0,113.5267,113.5267,113.4148,113.4614,39592.0
2021-08-04 15:15:00,121.7,121.78,121.69,121.75,15006.0,113.4614,113.536,113.4521,113.508,15006.0
2021-08-04 15:20:00,121.75,121.77,121.71,121.75,21301.0,113.508,113.5267,113.4708,113.508,21301.0
2021-08-04 15:25:00,121.75,121.75,121.68,121.7,18954.0,113.508,113.508,113.4428,113.4614,18954.0
2021-08-04 15:30:00,121.7,121.76,121.67,121.67,34805.0,113.4614,113.5174,113.4335,113.4335,34805.0
2021-08-04 15:35:00,121.68,121.76,121.63,121.67,36522.0,113.4428,113.5174,113.3962,113.4335,36522.0
2021-08-04 15:40:00,121.68,121.69,121.61,121.61,40089.0,113.4428,113.4521,113.3775,113.3775,40089.0
2021-08-04 15:45:00,121.61,121.7,121.59,121.65,46286.0,113.3775,113.4614,113.3589,113.4148,46286.0
2021-08-04 15:50:00,121.67,121.75,121.65,121.73,50148.0,113.4335,113.508,113.4148,113.4894,50148.0
2021-08-04 15:55:00,121.73,121.73,121.52,121.57,132676.0,113.4894,113.4894,113.2936,113.3402,132676.0
2021-08-05 09:30:00,122.36,122.36,121.74,122.04,97184.0,114.0768,114.0768,113.4987,113.7784,97184.0
2021-08-05 09:35:00,122.05,122.05,121.64,121.77,20742.0,113.7877,113.7877,113.4055,113.5267,20742.0
2021-08-05 09:40:00,121.75,121.8,121.52,121.74,28369.0,113.508,113.5547,113.2936,113.4987,28369.0
2021-08-05 09:45:00,121.73,121.92,121.68,121.84,14083.0,113.4894,113.6665,113.4428,113.592,14083.0
2021-08-05 09:50:00,121.89,121.96,121.62,121.71,20587.0,113.6386,113.7038,113.3868,113.4708,20587.0
2021-08-05 09:55:00,121.7,121.74,121.53,121.62,21068.0,113.4614,113.4987,113.3029,113.3868,21068.0
2021-08-05 10:00:00,121.65,121.7,121.53,121.57,23878.0,113.4148,113.4614,113.3029,113.3402,23878.0
2021-08-05 10:05:00,121.57,121.73,121.55,121.73,19755.0,113.3402,113.4894,113.3216,113.4894,19755.0
2021-08-05 10:10:00,121.71,121.83,121.67,121.75,26618.0,113.4708,113.5826,113.4335,113.508,26618.0
2021-08-05 10:15:00,121.78,121.89,121.66,121.78,19290.0,113.536,113.6386,113.4241,113.536,19290.0
2021-08-05 10:20:00,121.78,121.82,121.58,121.58,18450.0,113.536,113.5733,113.3496,113.3496,18450.0
2021-08-05 10:25:00,121.55,121.55,121.34,121.43,14517.0,113.3216,113.3216,113.1258,113.2097,14517.0
2021-08-05 10:30:00,121.43,121.46,121.3,121.3,21498.0,113.2097,113.2377,113.0885,113.0885,21498.0
2021-08-05 10:35:00,121.33,121.41,121.3,121.32,12028.0,113.1165,113.1911,113.0885,113.1072,12028.0
2021-08-05 10:40:00,121.33,121.33,121.23,121.31,15277.0,113.1165,113.1165,113.0232,113.0978,15277.0
2021-08-05 10:45:00,121.3,121.57,121.26,121.44,33172.0,113.0885,113.3402,113.0512,113.219,33172.0
2021-08-05 10:50:00,121.47,121.5,121.38,121.41,19115.0,113.247,113.275,113.1631,113.1911,19115.0
2021-08-05 10:55:00,121.42,121.48,121.33,121.35,21019.0,113.2004,113.2563,113.1165,113.1351,21019.0
2021-08-05 11:00:00,121.34,121.37,121.15,121.15,28673.0,113.1258,113.1538,112.9487,112.9487,28673.0
2021-08-05 11:05:00,121.16,121.24,121.11,121.14,30346.0,112.958,113.0326,112.9114,112.9393,30346.0
2021-08-05 11:10:00,121.16,121.16,121.02,121.03,19989.0,112.958,112.958,112.8275,112.8368,19989.0
2021-08-05 11:15:00,121.02,121.04,120.83,120.98,44165.0,112.8275,112.8461,112.6503,112.7902,44165.0
2021-08-05 11:20:00,120.98,121.1,120.93,120.93,19038.0,112.7902,112.902,112.7436,112.7436,19038.0
2021-08-05 11:25:00,120.97,121.11,120.96,121.0,24656.0,112.7808,112.9114,112.7715,112.8088,24656.0
2021-08-05 11:30:00,121.02,121.04,120.9,121.01,13945.0,112.8275,112.8461,112.7156,112.8181,13945.0
2021-08-05 11:35:00,121.02,121.17,121.0,121.14,17962.0,112.8275,112.9673,112.8088,112.9393,17962.0
2021-08-05 11:40:00,121.14,121.39,121.13,121.32,16565.0,112.9393,113.1724,112.93,113.1072,16565.0
2021-08-05 11:45:00,121.33,121.34,121.25,121.28,23653.0,113.1165,113.1258,113.0419,113.0699,23653.0
2021-08-05 11:50:00,121.29,121.3,121.22,121.26,17477.0,113.0792,113.0885,113.0139,113.0512,17477.0
2021-08-05 11:55:00,121.27,121.28,121.15,121.17,17352.0,113.0605,113.0699,112.9487,112.9673,17352.0
2021-08-05 12:00:00,121.16,121.16,121.0,121.02,22690.0,112.958,112.958,112.8088,112.8275,22690.0
2021-08-05 12:05:00,121.02,121.12,120.99,121.08,38295.0,112.8275,112.9207,112.7995,112.8834,38295.0
2021-08-05 12:10:00,121.06,121.21,121.06,121.19,12188.0,112.8648,113.0046,112.8648,112.986,12188.0
2021-08-05 12:15:00,121.19,121.19,121.1,121.13,15555.0,112.986,112.986,112.902,112.93,15555.0
2021-08-05 12:20:00,121.11,121.2,121.1,121.18,12743.0,112.9114,112.9953,112.902,112.9766,12743.0
2021-08-05 12:25:00,121.18,121.26,121.1,121.13,32764.0,112.9766,113.0512,112.902,112.93,32764.0
2021-08-05 12:30:00,121.14,121.15,121.05,121.08,19613.0,112.9393,112.9487,112.8554,112.8834,19613.0
2021-08-05 12:35:00,121.08,121.12,121.04,121.1,11197.0,112.8834,112.9207,112.8461,112.902,11197.0
2021-08-05 12:40:00,121.09,121.24,121.08,121.21,15222.0,112.8927,113.0326,112.8834,113.0046,15222.0
2021-08-05 12:45:00,121.25,121.26,121.19,121.24,9914.0,113.0419,113.0512,112.986,113.0326,9914.0
2021-08-05 12:50:00,121.25,121.26,121.19,121.19,11632.0,113.0419,113.0512,112.986,112.986,11632.0
2021-08-05 12:55:00,121.19,121.27,121.16,121.19,39177.0,112.986,113.0605,112.958,112.986,39177.0
2021-08-05 13:00:00,121.19,121.24,121.15,121.17,14310.0,112.986,113.0326,112.9487,112.9673,14310.0
2021-08-05 13:05:00,121.16,121.19,121.12,121.16,11841.0,112.958,112.986,112.9207,112.958,11841.0
2021-08-05 13:10:00,121.17,121.37,121.17,121.36,19227.0,112.9673,113.1538,112.9673,113.1444,19227.0
2021-08-05 13:15:00,121.38,121.44,121.31,121.31,10084.0,113.1631,113.219,113.0978,113.0978,10084.0
2021-08-05 13:20:00,121.28,121.41,121.26,121.33,27345.0,113.0699,113.1911,113.0512,113.1165,27345.0
2021-08-05 13:25:00,121.34,121.54,121.33,121.51,154737.0,113.1258,113.3123,113.1165,113.2843,154737.0
2021-08-05 13:30:00,121.51,121.69,121.5,121.66,34772.0,113.2843,113.4521,113.275,113.4241,34772.0
2021-08-05 13:35:00,121.65,121.65,121.5,121.5,27289.0,113.4148,113.4148,113.275,113.275,27289.0
2021-08-05 13:40:00,121.51,121.55,121.5,121.53,13097.0,113.2843,113.3216,113.275,113.3029,13097.0
2021-08-05 13:45:00,121.56,121.57,121.41,121.52,32989.0,113.3309,113.3402,113.1911,113.2936,32989.0
2021-08-05 13:50:00,121.54,121.6,121.47,121.59,19290.0,113.3123,113.3682,113.247,113.3589,19290.0
2021-08-05 13:55:00,121.59,121.75,121.5,121.73,46563.0,113.3589,113.508,113.275,113.4894,46563.0
2021-08-05 14:00:00,121.72,121.75,121.64,121.64,20862.0,113.4801,113.508,113.4055,113.4055,20862.0
2021-08-05 14:05:00,121.63,121.68,121.61,121.63,15686.0,113.3962,113.4428,113.3775,113.3962,15686.0
2021-08-05 14:10:00,121.63,121.68,121.6,121.65,11499.0,113.3962,113.4428,113.3682,113.4148,11499.0
2021-08-05 14:15:00,121.65,121.69,121.57,121.58,12700.0,113.4148,113.4521,113.3402,113.3496,12700.0
2021-08-05 14:20:00,121.58,121.65,121.57,121.57,11923.0,113.3496,113.4148,113.3402,113.3402,11923.0
2021-08-05 14:25:00,121.59,121.64,121.58,121.62,11904.0,113.3589,113.4055,113.3496,113.3868,11904.0
2021-08-05 14:30:00,121.61,121.7,121.6,121.69,12277.0,113.3775,113.4614,113.3682,113.4521,12277.0
2021-08-05 14:35:00,121.69,121.73,121.68,121.71,12376.0,113.4521,113.4894,113.4428,113.4708,12376.0
2021-08-05 14:40:00,121.71,121.76,121.66,121.67,12486.0,113.4708,113.5174,113.4241,113.4335,12486.0
2021-08-05 14:45:00,121.67,121.72,121.65,121.7,11554.0,113.4335,113.4801,113.4148,113.4614,11554.0
2021-08-05 14:50:00,121.73,121.75,121.64,121.67,11121.0,113.4894,113.508,113.4055,113.4335,11121.0
2021-08-05 14:55:00,121.67,121.74,121.61,121.73,13998.0,113.4335,113.4987,113.3775,113.4894,13998.0
2021-08-05 15:00:00,121.74,121.75,121.67,121.72,13172.0,113.4987,113.508,113.4335,113.4801,13172.0
2021-08-05 15:05:00,121.71,121.76,121.68,121.7,15923.0,113.4708,113.5174,113.4428,113.4614,15923.0
2021-08-05 15:10:00,121.69,121.71,121.66,121.68,8640.0,113.4521,113.4708,113.4241,113.4428,8640.0
2021-08-05 15:15:00,121.67,121.69,121.6,121.61,17821.0,113.4335,113.4521,113.3682,113.3775,17821.0
2021-08-05 15:20:00,121.61,121.63,121.53,121.54,23005.0,113.3775,113.3962,113.3029,113.3123,23005.0
2021-08-05 15:25:00,121.53,121.65,121.53,121.64,22680.0,113.3029,113.4148,113.3029,113.4055,22680.0
2021-08-05 15:30:00,121.63,121.76,121.63,121.76,26379.0,113.3962,113.5174,113.3962,113.5174,26379.0
2021-08-05 15:35:00,121.76,121.99,121.75,121.96,36653.0,113.5174,113.7318,113.508,113.7038,36653.0
2021-08-05 15:40:00,121.97,121.99,121.87,121.98,26591.0,113.7132,113.7318,113.6199,113.7225,26591.0
2021-08-05 15:45:00,121.97,122.03,121.92,122.02,37596.0,113.7132,113.7691,113.6665,113.7598,37596.0
2021-08-05 15:50:00,122.02,122.11,121.96,122.1,51432.0,113.7598,113.8437,113.7038,113.8344,51432.0
2021-08-05 15:55:00,122.11,122.28,122.11,122.24,113972.0,113.8437,114.0022,113.8437,113.9649,113972.0
2021-08-06 09:30:00,122.0,122.21,121.95,122.08,94384.0,113.7411,113.9369,113.6945,113.8157,94384.0
2021-08-06 09:35:00,121.99,122.03,121.68,121.77,25563.0,113.7318,113.7691,113.4428,113.5267,25563.0
2021-08-06 09:40:00,121.71,121.78,121.46,121.61,33865.0,113.4708,113.536,113.2377,113.3775,33865.0
2021-08-06 09:45:00,121.62,121.63,121.26,121.54,24583.0,113.3868,113.3962,113.0512,113.3123,24583.0
2021-08-06 09:50:00,121.59,121.6,121.34,121.59,21028.0,113.3589,113.3682,113.1258,113.3589,21028.0
2021-08-06 09:55:00,121.57,121.59,121.46,121.48,22640.0,113.3402,113.3589,113.2377,113.2563,22640.0
2021-08-06 10:00:00,121.55,121.66,121.22,121.34,43147.0,113.3216,113.4241,113.0139,113.1258,43147.0
2021-08-06 10:05:00,121.38,121.65,121.31,121.63,74852.0,113.1631,113.4148,113.0978,113.3962,74852.0
2021-08-06 10:10:00,121.65,121.7,121.3,121.3,45840.0,113.4148,113.4614,113.0885,113.0885,45840.0
2021-08-06 10:15:00,121.3,121.42,121.23,121.42,40865.0,113.0885,113.2004,113.0232,113.2004,40865.0
2021-08-06 10:20:00,121.43,121.6,121.38,121.53,16813.0,113.2097,113.3682,113.1631,113.3029,16813.0
2021-08-06 10:25:00,121.53,121.63,121.49,121.57,15198.0,113.3029,113.3962,113.2656,113.3402,15198.0
2021-08-06 10:30:00,121.59,121.75,121.53,121.68,20013.0,113.3589,113.508,113.3029,113.4428,20013.0
2021-08-06 10:35:00,121.67,121.86,121.64,121.85,15378.0,113.4335,113.6106,113.4055,113.6013,15378.0
2021-08-06 10:40:00,121.89,121.91,121.68,121.85,15094.0,113.6386,113.6572,113.4428,113.6013,15094.0
2021-08-06 10:45:00,121.86,121.91,121.78,121.86,17477.0,113.6106,113.6572,113.536,113.6106,17477.0
2021-08-06 10:50:00,121.87,121.9,121.76,121.84,21281.0,113.6199,113.6479,113.5174,113.592,21281.0
2021-08-06 10:55:00,121.83,121.88,121.74,121.83,18964.0,113.5826,113.6292,113.4987,113.5826,18964.0
2021-08-06 11:00:00,121.83,121.83,121.64,121.65,24184.0,113.5826,113.5826,113.4055,113.4148,24184.0
2021-08-06 11:05:00,121.66,121.69,121.6,121.67,19233.0,113.4241,113.4521,113.3682,113.4335,19233.0
2021-08-06 11:10:00,121.67,121.8,121.66,121.77,16370.0,113.4335,113.5547,113.4241,113.5267,16370.0
2021-08-06 11:15:00,121.81,121.82,121.72,121.82,36458.0,113.564,113.5733,113.4801,113.5733,36458.0
2021-08-06 11:20:00,121.8,121.84,121.74,121.77,39347.0,113.5547,113.592,113.4987,113.5267,39347.0
2021-08-06 11:25:00,121.77,121.83,121.74,121.82,19150.0,113.5267,113.5826,113.4987,113.5733,19150.0
2021-08-06 11:30:00,121.81,121.87,121.73,121.82,26844.0,113.564,113.6199,113.4894,113.5733,26844.0
2021-08-06 11:35:00,121.82,121.87,121.74,121.84,15182.0,113.5733,113.6199,113.4987,113.592,15182.0
2021-08-06 11:40:00,121.83,121.83,121.66,121.69,23983.0,113.5826,113.5826,113.4241,113.4521,23983.0
2021-08-06 11:45:00,121.69,121.71,121.55,121.57,16931.0,113.4521,113.4708,113.3216,113.3402,16931.0
2021-08-06 11:50:00,121.6,121.64,121.47,121.61,18395.0,113.3682,113.4055,113.247,113.3775,18395.0
2021-08-06 11:55:00,121.61,121.67,121.57,121.62,13835.0,113.3775,113.4335,113.3402,113.3868,13835.0
2021-08-06 12:00:00,121.61,121.66,121.54,121.66,15225.0,113.3775,113.4241,113.3123,113.4241,15225.0
2021-08-06 12:05:00,121.65,121.75,121.65,121.7,15866.0,113.4148,113.508,113.4148,113.4614,15866.0
2021-08-06 12:10:00,121.71,121.73,121.62,121.66,17098.0,113.4708,113.4894,113.3868,113.4241,17098.0
2021-08-06 12:15:00,121.66,121.7,121.59,121.59,108096.0,113.4241,113.4614,113.3589,113.3589,108096.0
2021-08-06 12:20:00,121.6,121.6,121.49,121.59,17318.0,113.3682,113.3682,113.2656,113.3589,17318.0
2021-08-06 12:25:00,121.59,121.73,121.56,121.73,11935.0,113.3589,113.4894,113.3309,113.4894,11935.0
2021-08-06 12:30:00,121.73,121.77,121.68,121.68,15922.0,113.4894,113.5267,113.4428,113.4428,15922.0
2021-08-06 12:35:00,121.68,121.8,121.68,121.77,14719.0,113.4428,113.5547,113.4428,113.5267,14719.0
2021-08-06 12:40:00,121.77,121.77,121.65,121.68,12676.0,113.5267,113.5267,113.4148,113.4428,12676.0
2021-08-06 12:45:00,121.69,121.72,121.65,121.66,7788.0,113.4521,113.4801,113.4148,113.4241,7788.0
2021-08-06 12:50:00,121.66,121.68,121.6,121.61,19930.0,113.4241,113.4428,113.3682,113.3775,19930.0
2021-08-06 12:55:00,121.61,121.73,121.6,121.7,39314.0,113.3775,113.4894,113.3682,113.4614,39314.0
2021-08-06 13:00:00,121.73,121.76,121.63,121.65,17795.0,113.4894,113.5174,113.3962,113.4148,17795.0
2021-08-06 13:05:00,121.65,121.71,121.63,121.71,14278.0,113.4148,113.4708,113.3962,113.4708,14278.0
2021-08-06 13:10:00,121.71,121.71,121.53,121.53,26744.0,113.4708,113.4708,113.3029,113.3029,26744.0
2021-08-06 13:15:00,121.54,121.57,121.48,121.51,28593.0,113.3123,113.3402,113.2563,113.2843,28593.0
2021-08-06 13:20:00,121.51,121.6,121.47,121.49,26288.0,113.2843,113.3682,113.247,113.2656,26288.0
2021-08-06 13:25:00,121.5,121.52,121.44,121.5,25820.0,113.275,113.2936,113.219,113.275,25820.0
2021-08-06 13:30:00,121.5,121.57,121.49,121.51,31386.0,113.275,113.3402,113.2656,113.2843,31386.0
2021-08-06 13:35:00,121.5,121.56,121.47,121.54,32566.0,113.275,113.3309,113.247,113.3123,32566.0
2021-08-06 13:40:00,121.54,121.62,121.48,121.61,29225.0,113.3123,113.3868,113.2563,113.3775,29225.0
2021-08-06 13:45:00,121.6,121.63,121.55,121.55,24616.0,113.3682,113.3962,113.3216,113.3216,24616.0
2021-08-06 13:50:00,121.56,121.65,121.55,121.59,18253.0,113.3309,113.4148,113.3216,113.3589,18253.0
2021-08-06 13:55:00,121.59,121.72,121.58,121.72,9622.0,113.3589,113.4801,113.3496,113.4801,9622.0
2021-08-06 14:00:00,121.73,121.79,121.72,121.74,11121.0,113.4894,113.5453,113.4801,113.4987,11121.0
2021-08-06 14:05:00,121.73,121.86,121.72,121.85,14707.0,113.4894,113.6106,113.4801,113.6013,14707.0
2021-08-06 14:10:00,121.88,121.91,121.84,121.9,13468.0,113.6292,113.6572,113.592,113.6479,13468.0
2021-08-06 14:15:00,121.91,121.92,121.76,121.76,14074.0,113.6572,113.6665,113.5174,113.5174,14074.0
2021-08-06 14:20:00,121.77,121.78,121.65,121.67,16565.0,113.5267,113.536,113.4148,113.4335,16565.0
2021-08-06 14:25:00,121.67,121.68,121.57,121.6,36630.0,113.4335,113.4428,113.3402,113.3682,36630.0
2021-08-06 14:30:00,121.61,121.7,121.58,121.68,79823.0,113.3775,113.4614,113.3496,113.4428,79823.0
2021-08-06 14:35:00,121.66,121.77,121.59,121.77,17896.0,113.4241,113.5267,113.3589,113.5267,17896.0
2021-08-06 14:40:00,121.77,121.77,121.64,121.64,24749.0,113.5267,113.5267,113.4055,113.4055,24749.0
2021-08-06 14:45:00,121.64,121.68,121.61,121.64,31485.0,113.4055,113.4428,113.3775,113.4055,31485.0
2021-08-06 14:50:00,121.64,121.69,121.64,121.67,20292.0,113.4055,113.4521,113.4055,113.4335,20292.0
2021-08-06 14:55:00,121.66,121.66,121.61,121.61,23338.0,113.4241,113.4241,113.3775,113.3775,23338.0
2021-08-06 15:00:00,121.6,121.67,121.57,121.61,19609.0,113.3682,113.4335,113.3402,113.3775,19609.0
2021-08-06 15:05:00,121.63,121.76,121.58,121.76,48614.0,113.3962,113.5174,113.3496,113.5174,48614.0
2021-08-06 15:10:00,121.77,121.89,121.75,121.87,42754.0,113.5267,113.6386,113.508,113.6199,42754.0
2021-08-06 15:15:00,121.88,121.93,121.84,121.89,45778.0,113.6292,113.6759,113.592,113.6386,45778.0
2021-08-06 15:20:00,121.89,121.95,121.8,121.81,33729.0,113.6386,113.6945,113.5547,113.564,33729.0
2021-08-06 15:25:00,121.81,121.84,121.78,121.78,34737.0,113.564,113.592,113.536,113.536,34737.0
2021-08-06 15:30:00,121.79,121.95,121.76,121.95,54019.0,113.5453,113.6945,113.5174,113.6945,54019.0
2021-08-06 15:35:00,121.96,121.99,121.89,121.92,30092.0,113.7038,113.7318,113.6386,113.6665,30092.0
2021-08-06 15:40:00,121.92,121.98,121.9,121.97,34386.0,113.6665,113.7225,113.6479,113.7132,34386.0
2021-08-06 15:45:00,121.99,121.99,121.87,121.9,34383.0,113.7318,113.7318,113.6199,113.6479,34383.0
2021-08-06 15:50:00,121.9,121.99,121.84,121.95,61340.0,113.6479,113.7318,113.592,113.6945,61340.0
2021-08-06 15:55:00,121.94,122.19,121.91,122.16,187134.0,113.6852,113.9183,113.6572,113.8903,187134.0
2021-08-09 09:30:00,122.39,122.81,122.37,122.64,87875.0,114.1047,114.4963,114.0861,114.3378,87875.0
2021-08-09 09:35:00,122.64,122.64,122.22,122.26,26315.0,114.3378,114.3378,113.9462,113.9835,26315.0
2021-08-09 09:40:00,122.24,122.4,122.03,122.03,28047.0,113.9649,114.114,113.7691,113.7691,28047.0
2021-08-09 09:45:00,122.06,122.41,122.04,122.34,24216.0,113.7971,114.1234,113.7784,114.0581,24216.0
2021-08-09 09:50:00,122.35,122.78,122.35,122.73,109366.0,114.0674,114.4683,114.0674,114.4217,109366.0
2021-08-09 09:55:00,122.74,122.79,122.36,122.46,28800.0,114.431,114.4776,114.0768,114.17,28800.0
2021-08-09 10:00:00,122.46,122.47,122.29,122.46,25014.0,114.17,114.1793,114.0115,114.17,25014.0
2021-08-09 10:05:00,122.47,122.66,122.44,122.63,15832.0,114.1793,114.3564,114.1513,114.3285,15832.0
2021-08-09 10:10:00,122.63,122.76,122.59,122.63,21199.0,114.3285,114.4497,114.2912,114.3285,21199.0
2021-08-09 10:15:00,122.65,122.89,122.65,122.89,26346.0,114.3471,114.5709,114.3471,114.5709,26346.0
2021-08-09 10:20:00,122.9,122.91,122.81,122.85,22026.0,114.5802,114.5895,114.4963,114.5336,22026.0
2021-08-09 10:25:00,122.85,122.97,122.73,122.75,19430.0,114.5336,114.6455,114.4217,114.4403,19430.0
2021-08-09 10:30:00,122.74,122.81,122.59,122.59,56774.0,114.431,114.4963,114.2912,114.2912,56774.0
2021-08-09 10:35:00,122.58,122.64,122.48,122.56,13581.0,114.2819,114.3378,114.1886,114.2632,13581.0
2021-08-09 10:40:00,122.57,122.71,122.57,122.68,15259.0,114.2725,114.4031,114.2725,114.3751,15259.0
2021-08-09 10:45:00,122.7,122.73,122.53,122.64,22217.0,114.3937,114.4217,114.2352,114.3378,22217.0
2021-08-09 10:50:00,122.66,122.74,122.46,122.49,32075.0,114.3564,114.431,114.17,114.1979,32075.0
2021-08-09 10:55:00,122.49,122.49,122.2,122.3,115462.0,114.1979,114.1979,113.9276,114.0208,115462.0
2021-08-09 11:00:00,122.29,122.54,122.29,122.52,29921.0,114.0115,114.2446,114.0115,114.2259,29921.0
2021-08-09 11:05:00,122.52,122.6,122.47,122.47,52405.0,114.2259,114.3005,114.1793,114.1793,52405.0
2021-08-09 11:10:00,122.45,122.49,122.38,122.48,54238.0,114.1607,114.1979,114.0954,114.1886,54238.0
2021-08-09 11:15:00,122.47,122.51,122.38,122.47,27311.0,114.1793,114.2166,114.0954,114.1793,27311.0
2021-08-09 11:20:00,122.47,122.54,122.24,122.24,31670.0,114.1793,114.2446,113.9649,113.9649,31670.0
2021-08-09 11:25:00,122.25,122.47,122.25,122.47,20636.0,113.9742,114.1793,113.9742,114.1793,20636.0
2021-08-09 11:30:00,122.48,122.5,122.35,122.5,26475.0,114.1886,114.2073,114.0674,114.2073,26475.0
2021-08-09 11:35:00,122.49,122.53,122.43,122.47,27173.0,114.1979,114.2352,114.142,114.1793,27173.0
2021-08-09 11:40:00,122.48,122.52,122.4,122.48,30218.0,114.1886,114.2259,114.114,114.1886,30218.0
2021-08-09 11:45:00,122.49,122.52,122.38,122.51,23924.0,114.1979,114.2259,114.0954,114.2166,23924.0
2021-08-09 11:50:00,122.51,122.51,122.43,122.48,17816.0,114.2166,114.2166,114.142,114.1886,17816.0
2021-08-09 11:55:00,122.5,122.67,122.47,122.52,139059.0,114.2073,114.3658,114.1793,114.2259,139059.0
2021-08-09 12:00:00,122.55,122.56,122.48,122.55,9704.0,114.2539,114.2632,114.1886,114.2539,9704.0
2021-08-09 12:05:00,122.55,122.57,122.4,122.4,10574.0,114.2539,114.2725,114.114,114.114,10574.0
2021-08-09 12:10:00,122.38,122.38,122.31,122.33,10809.0,114.0954,114.0954,114.0301,114.0488,10809.0
2021-08-09 12:15:00,122.33,122.35,122.23,122.23,14670.0,114.0488,114.0674,113.9556,113.9556,14670.0
2021-08-09 12:20:00,122.25,122.33,122.24,122.32,10883.0,113.9742,114.0488,113.9649,114.0395,10883.0
2021-08-09 12:25:00,122.33,122.37,122.3,122.36,13915.0,114.0488,114.0861,114.0208,114.0768,13915.0
2021-08-09 12:30:00,122.36,122.38,122.3,122.32,10377.0,114.0768,114.0954,114.0208,114.0395,10377.0
2021-08-09 12:35:00,122.34,122.34,122.25,122.31,9985.0,114.0581,114.0581,113.9742,114.0301,9985.0
2021-08-09 12:40:00,122.32,122.46,122.3,122.46,21629.0,114.0395,114.17,114.0208,114.17,21629.0
2021-08-09 12:45:00,122.47,122.55,122.46,122.51,38874.0,114.1793,114.2539,114.17,114.2166,38874.0
2021-08-09 12:50:00,122.52,122.54,122.49,122.52,24782.0,114.2259,114.2446,114.1979,114.2259,24782.0
2021-08-09 12:55:00,122.53,122.54,122.46,122.5,30139.0,114.2352,114.2446,114.17,114.2073,30139.0
2021-08-09 13:00:00,122.5,122.54,122.48,122.49,31447.0,114.2073,114.2446,114.1886,114.1979,31447.0
2021-08-09 13:05:00,122.49,122.51,122.36,122.4,31585.0,114.1979,114.2166,114.0768,114.114,31585.0
2021-08-09 13:10:00,122.39,122.48,122.38,122.47,13877.0,114.1047,114.1886,114.0954,114.1793,13877.0
2021-08-09 13:15:00,122.43,122.44,122.3,122.43,16253.0,114.142,114.1513,114.0208,114.142,16253.0
2021-08-09 13:20:00,122.44,122.52,122.42,122.52,16774.0,114.1513,114.2259,114.1327,114.2259,16774.0
2021-08-09 13:25:00,122.51,122.55,122.39,122.4,65593.0,114.2166,114.2539,114.1047,114.114,65593.0
2021-08-09 13:30:00,122.36,122.36,122.21,122.35,15002.0,114.0768,114.0768,113.9369,114.0674,15002.0
2021-08-09 13:35:00,122.35,122.36,122.26,122.29,14656.0,114.0674,114.0768,113.9835,114.0115,14656.0
2021-08-09 13:40:00,122.29,122.32,122.22,122.28,16348.0,114.0115,114.0395,113.9462,114.0022,16348.0
2021-08-09 13:45:00,122.28,122.33,122.24,122.28,10528.0,114.0022,114.0488,113.9649,114.0022,10528.0
2021-08-09 13:50:00,122.29,122.29,122.21,122.26,11152.0,114.0115,114.0115,113.9369,113.9835,11152.0
2021-08-09 13:55:00,122.27,122.35,122.26,122.32,17399.0,113.9928,114.0674,113.9835,114.0395,17399.0
2021-08-09 14:00:00,122.31,122.37,122.28,122.36,10667.0,114.0301,114.0861,114.0022,114.0768,10667.0
2021-08-09 14:05:00,122.36,122.5,122.35,122.47,13357.0,114.0768,114.2073,114.0674,114.1793,13357.0
2021-08-09 14:10:00,122.45,122.49,122.41,122.42,13277.0,114.1607,114.1979,114.1234,114.1327,13277.0
2021-08-09 14:15:00,122.43,122.54,122.43,122.47,25669.0,114.142,114.2446,114.142,114.1793,25669.0
2021-08-09 14:20:00,122.48,122.5,122.43,122.46,23885.0,114.1886,114.2073,114.142,114.17,23885.0
2021-08-09 14:25:00,122.47,122.58,122.45,122.57,15257.0,114.1793,114.2819,114.1607,114.2725,15257.0
2021-08-09 14:30:00,122.57,122.65,122.55,122.61,20152.0,114.2725,114.3471,114.2539,114.3098,20152.0
2021-08-09 14:35:00,122.61,122.68,122.61,122.66,22085.0,114.3098,114.3751,114.3098,114.3564,22085.0
2021-08-09 14:40:00,122.67,122.7,122.57,122.67,25581.0,114.3658,114.3937,114.2725,114.3658,25581.0
2021-08-09 14:45:00,122.67,122.69,122.62,122.68,19975.0,114.3658,114.3844,114.3191,114.3751,19975.0
2021-08-09 14:50:00,122.68,122.77,122.67,122.76,24891.0,114.3751,114.459,114.3658,114.4497,24891.0
2021-08-09 14:55:00,122.75,122.81,122.73,122.78,25656.0,114.4403,114.4963,114.4217,114.4683,25656.0
2021-08-09 15:00:00,122.79,122.82,122.71,122.8,32726.0,114.4776,114.5056,114.4031,114.487,32726.0
2021-08-09 15:05:00,122.8,122.91,122.77,122.9,37855.0,114.487,114.5895,114.459,114.5802,37855.0
2021-08-09 15:10:00,122.9,122.92,122.82,122.92,28281.0,114.5802,114.5988,114.5056,114.5988,28281.0
2021-08-09 15:15:00,122.92,122.94,122.82,122.82,32327.0,114.5988,114.6175,114.5056,114.5056,32327.0
2021-08-09 15:20:00,122.82,122.87,122.79,122.87,26405.0,114.5056,114.5522,114.4776,114.5522,26405.0
2021-08-09 15:25:00,122.87,123.05,122.86,123.02,57628.0,114.5522,114.72,114.5429,114.6921,57628.0
2021-08-09 15:30:00,123.02,123.03,122.92,123.03,57252.0,114.6921,114.7014,114.5988,114.7014,57252.0
2021-08-09 15:35:00,123.03,123.14,123.0,123.13,58765.0,114.7014,114.8039,114.6734,114.7946,58765.0
2021-08-09 15:40:00,123.13,123.13,122.98,122.98,80443.0,114.7946,114.7946,114.6548,114.6548,80443.0
2021-08-09 15:45:00,122.98,123.15,122.93,123.09,108330.0,114.6548,114.8133,114.6082,114.7573,108330.0
2021-08-09 15:50:00,123.08,123.13,122.96,123.08,216839.0,114.748,114.7946,114.6361,114.748,216839.0
2021-08-09 15:55:00,123.09,123.26,123.08,123.15,378925.0,114.7573,114.9158,114.748,114.8133,378925.0
2021-08-10 09:30:00,123.35,123.37,122.83,123.02,200154.0,114.9997,115.0184,114.5149,114.6921,200154.0
2021-08-10 09:35:00,123.01,123.5,122.96,123.28,34057.0,114.6827,115.1396,114.6361,114.9345,34057.0
2021-08-10 09:40:00,123.29,123.54,123.13,123.49,43439.0,114.9438,115.1769,114.7946,115.1303,43439.0
2021-08-10 09:45:00,123.47,123.5,123.19,123.25,43041.0,115.1116,115.1396,114.8506,114.9065,43041.0
2021-08-10 09:50:00,123.28,123.33,123.13,123.13,37188.0,114.9345,114.9811,114.7946,114.7946,37188.0
2021-08-10 09:55:00,123.16,123.28,123.04,123.06,49036.0,114.8226,114.9345,114.7107,114.7294,49036.0
2021-08-10 10:00:00,123.06,123.21,123.01,123.07,26899.0,114.7294,114.8692,114.6827,114.7387,26899.0
2021-08-10 10:05:00,123.07,123.15,122.77,122.77,21953.0,114.7387,114.8133,114.459,114.459,21953.0
2021-08-10 10:10:00,122.76,122.94,122.66,122.93,25184.0,114.4497,114.6175,114.3564,114.6082,25184.0
2021-08-10 10:15:00,122.93,123.07,122.88,122.94,25979.0,114.6082,114.7387,114.5615,114.6175,25979.0
2021-08-10 10:20:00,122.92,122.98,122.86,122.96,35362.0,114.5988,114.6548,114.5429,114.6361,35362.0
2021-08-10 10:25:00,122.95,122.99,122.78,122.9,108835.0,114.6268,114.6641,114.4683,114.5802,108835.0
2021-08-10 10:30:00,122.9,123.09,122.85,122.9,103898.0,114.5802,114.7573,114.5336,114.5802,103898.0
2021-08-10 10:35:00,122.91,122.92,122.62,122.76,32059.0,114.5895,114.5988,114.3191,114.4497,32059.0
2021-08-10 10:40:00,122.76,122.77,122.6,122.66,38252.0,114.4497,114.459,114.3005,114.3564,38252.0
2021-08-10 10:45:00,122.66,122.72,122.53,122.57,59497.0,114.3564,114.4124,114.2352,114.2725,59497.0
2021-08-10 10:50:00,122.55,122.57,122.39,122.57,66313.0,114.2539,114.2725,114.1047,114.2725,66313.0
2021-08-10 10:55:00,122.56,122.56,122.31,122.54,53677.0,114.2632,114.2632,114.0301,114.2446,53677.0
2021-08-10 11:00:00,122.53,122.53,122.43,122.52,37343.0,114.2352,114.2352,114.142,114.2259,37343.0
2021-08-10 11:05:00,122.52,122.62,122.33,122.33,36293.0,114.2259,114.3191,114.0488,114.0488,36293.0
2021-08-10 11:10:00,122.33,122.38,122.1,122.2,38940.0,114.0488,114.0954,113.8344,113.9276,38940.0
2021-08-10 11:15:00,122.22,122.38,122.1,122.35,33766.0,113.9462,114.0954,113.8344,114.0674,33766.0
2021-08-10 11:20:00,122.35,122.52,122.35,122.42,24302.0,114.0674,114.2259,114.0674,114.1327,24302.0
2021-08-10 11:25:00,122.42,122.49,122.37,122.47,28667.0,114.1327,114.1979,114.0861,114.1793,28667.0
2021-08-10 11:30:00,122.49,122.6,122.43,122.57,31179.0,114.1979,114.3005,114.142,114.2725,31179.0
2021-08-10 11:35:00,122.56,122.69,122.55,122.65,14733.0,114.2632,114.3844,114.2539,114.3471,14733.0
2021-08-10 11:40:00,122.66,122.82,122.61,122.79,15368.0,114.3564,114.5056,114.3098,114.4776,15368.0
2021-08-10 11:45:00,122.8,122.9,122.77,122.79,28013.0,114.487,114.5802,114.459,114.4776,28013.0
2021-08-10 11:50:00,122.8,123.05,122.8,123.03,19260.0,114.487,114.72,114.487,114.7014,19260.0
2021-08-10 11:55:00,123.04,123.09,123.0,123.07,30751.0,114.7107,114.7573,114.6734,114.7387,30751.0
2021-08-10 12:00:00,123.07,123.18,123.07,123.13,31308.0,114.7387,114.8412,114.7387,114.7946,31308.0
2021-08-10 12:05:00,123.13,123.21,123.09,123.21,24774.0,114.7946,114.8692,114.7573,114.8692,24774.0
2021-08-10 12:10:00,123.22,123.43,123.05,123.42,156850.0,114.8785,115.0743,114.72,115.065,156850.0
2021-08-10 12:15:00,123.42,123.52,123.37,123.52,142359.0,115.065,115.1582,115.0184,115.1582,142359.0
2021-08-10 12:20:00,123.53,123.56,123.35,123.41,42114.0,115.1675,115.1955,114.9997,115.0557,42114.0
2021-08-10 12:25:00,123.39,123.39,123.2,123.2,43730.0,115.037,115.037,114.8599,114.8599,43730.0
2021-08-10 12:30:00,123.2,123.29,123.17,123.2,39870.0,114.8599,114.9438,114.8319,114.8599,39870.0
2021-08-10 12:35:00,123.2,123.22,122.99,123.02,19115.0,114.8599,114.8785,114.6641,114.6921,19115.0
2021-08-10 12:40:00,123.02,123.06,122.97,123.05,16487.0,114.6921,114.7294,114.6455,114.72,16487.0
2021-08-10 12:45:00,123.04,123.06,123.01,123.03,18366.0,114.7107,114.7294,114.6827,114.7014,18366.0
2021-08-10 12:50:00,123.04,123.16,123.03,123.13,16490.0,114.7107,114.8226,114.7014,114.7946,16490.0
2021-08-10 12:55:00,123.12,123.12,123.04,123.09,16423.0,114.7853,114.7853,114.7107,114.7573,16423.0
2021-08-10 13:00:00,123.09,123.1,123.02,123.08,19874.0,114.7573,114.7667,114.6921,114.748,19874.0
2021-08-10 13:05:00,123.08,123.09,122.94,122.96,18959.0,114.748,114.7573,114.6175,114.6361,18959.0
2021-08-10 13:10:00,122.95,122.95,122.88,122.89,33143.0,114.6268,114.6268,114.5615,114.5709,33143.0
2021-08-10 13:15:00,122.89,123.03,122.86,122.96,35489.0,114.5709,114.7014,114.5429,114.6361,35489.0
2021-08-10 13:20:00,122.95,122.99,122.9,122.92,18296.0,114.6268,114.6641,114.5802,114.5988,18296.0
2021-08-10 13:25:00,122.91,122.94,122.74,122.78,25005.0,114.5895,114.6175,114.431,114.4683,25005.0
2021-08-10 13:30:00,122.78,122.83,122.76,122.79,15486.0,114.4683,114.5149,114.4497,114.4776,15486.0
2021-08-10 13:35:00,122.76,122.86,122.75,122.83,14428.0,114.4497,114.5429,114.4403,114.5149,14428.0
2021-08-10 13:40:00,122.83,122.94,122.82,122.93,25666.0,114.5149,114.6175,114.5056,114.6082,25666.0
2021-08-10 13:45:00,122.93,123.08,122.87,123.06,16698.0,114.6082,114.748,114.5522,114.7294,16698.0
2021-08-10 13:50:00,123.05,123.11,122.93,122.93,22730.0,114.72,114.776,114.6082,114.6082,22730.0
2021-08-10 13:55:00,122.93,123.04,122.93,123.03,21444.0,114.6082,114.7107,114.6082,114.7014,21444.0
2021-08-10 14:00:00,123.03,123.13,122.98,122.99,26529.0,114.7014,114.7946,114.6548,114.6641,26529.0
2021-08-10 14:05:00,123.0,123.02,122.94,122.95,13479.0,114.6734,114.6921,114.6175,114.6268,13479.0
2021-08-10 14:10:00,122.96,123.01,122.88,122.97,18707.0,114.6361,114.6827,114.5615,114.6455,18707.0
2021-08-10 14:15:00,122.96,123.02,122.95,123.01,14973.0,114.6361,114.6921,114.6268,114.6827,14973.0
2021-08-10 14:20:00,123.02,123.07,122.99,123.04,17764.0,114.6921,114.7387,114.6641,114.7107,17764.0
2021-08-10 14:25:00,123.04,123.06,122.97,123.0,17698.0,114.7107,114.7294,114.6455,114.6734,17698.0
2021-08-10 14:30:00,123.0,123.01,122.86,122.87,15413.0,114.6734,114.6827,114.5429,114.5522,15413.0
2021-08-10 14:35:00,122.87,122.95,122.81,122.87,38985.0,114.5522,114.6268,114.4963,114.5522,38985.0
2021-08-10 14:40:00,122.88,122.9,122.77,122.79,22001.0,114.5615,114.5802,114.459,114.4776,22001.0
2021-08-10 14:45:00,122.79,122.81,122.74,122.77,23755.0,114.4776,114.4963,114.431,114.459,23755.0
2021-08-10 14:50:00,122.77,122.77,122.59,122.61,39931.0,114.459,114.459,114.2912,114.3098,39931.0
2021-08-10 14:55:00,122.61,122.69,122.58,122.63,21571.0,114.3098,114.3844,114.2819,114.3285,21571.0
2021-08-10 15:00:00,122.65,122.7,122.62,122.66,21834.0,114.3471,114.3937,114.3191,114.3564,21834.0
2021-08-10 15:05:00,122.66,122.66,122.53,122.58,36547.0,114.3564,114.3564,114.2352,114.2819,36547.0
2021-08-10 15:10:00,122.56,122.66,122.54,122.64,31153.0,114.2632,114.3564,114.2446,114.3378,31153.0
2021-08-10 15:15:00,122.64,122.76,122.63,122.7,39429.0,114.3378,114.4497,114.3285,114.3937,39429.0
2021-08-10 15:20:00,122.69,122.7,122.58,122.64,25485.0,114.3844,114.3937,114.2819,114.3378,25485.0
2021-08-10 15:25:00,122.65,122.73,122.65,122.72,25319.0,114.3471,114.4217,114.3471,114.4124,25319.0
2021-08-10 15:30:00,122.72,122.75,122.66,122.69,48608.0,114.4124,114.4403,114.3564,114.3844,48608.0
2021-08-10 15:35:00,122.7,122.8,122.7,122.74,45167.0,114.3937,114.487,114.3937,114.431,45167.0
2021-08-10 15:40:00,122.73,122.85,122.72,122.82,68124.0,114.4217,114.5336,114.4124,114.5056,68124.0
2021-08-10 15:45:00,122.83,122.83,122.67,122.76,55005.0,114.5149,114.5149,114.3658,114.4497,55005.0
2021-08-10 15:50:00,122.76,122.87,122.58,122.59,110455.0,114.4497,114.5522,114.2819,114.2912,110455.0
2021-08-10 15:55:00,122.59,122.77,122.58,122.72,198112.0,114.2912,114.459,114.2819,114.4124,198112.0
2021-08-11 09:30:00,122.84,123.4,122.75,123.4,75361.0,114.5243,115.0463,114.4403,115.0463,75361.0
2021-08-11 09:35:00,123.38,123.38,122.82,122.82,19782.0,115.0277,115.0277,114.5056,114.5056,19782.0
2021-08-11 09:40:00,122.82,123.12,122.75,122.76,32942.0,114.5056,114.7853,114.4403,114.4497,32942.0
2021-08-11 09:45:00,122.71,122.91,122.57,122.91,32997.0,114.4031,114.5895,114.2725,114.5895,32997.0
2021-08-11 09:50:00,122.89,122.98,122.75,122.84,25027.0,114.5709,114.6548,114.4403,114.5243,25027.0
2021-08-11 09:55:00,122.88,122.94,122.65,122.7,18128.0,114.5615,114.6175,114.3471,114.3937,18128.0
2021-08-11 10:00:00,122.69,122.75,122.48,122.7,31828.0,114.3844,114.4403,114.1886,114.3937,31828.0
2021-08-11 10:05:00,122.72,122.97,122.72,122.96,25637.0,114.4124,114.6455,114.4124,114.6361,25637.0
2021-08-11 10:10:00,122.95,122.95,122.76,122.84,19366.0,114.6268,114.6268,114.4497,114.5243,19366.0
2021-08-11 10:15:00,122.83,122.91,122.77,122.88,22770.0,114.5149,114.5895,114.459,114.5615,22770.0
2021-08-11 10:20:00,122.88,123.1,122.81,123.05,18452.0,114.5615,114.7667,114.4963,114.72,18452.0
2021-08-11 10:25:00,123.05,123.1,122.99,123.1,21403.0,114.72,114.7667,114.6641,114.7667,21403.0
2021-08-11 10:30:00,123.11,123.22,123.03,123.19,21679.0,114.776,114.8785,114.7014,114.8506,21679.0
2021-08-11 10:35:00,123.2,123.31,123.17,123.17,17671.0,114.8599,114.9624,114.8319,114.8319,17671.0
2021-08-11 10:40:00,123.16,123.19,123.04,123.05,20888.0,114.8226,114.8506,114.7107,114.72,20888.0
2021-08-11 10:45:00,123.02,123.08,122.86,122.92,28056.0,114.6921,114.748,114.5429,114.5988,28056.0
2021-08-11 10:50:00,122.93,123.01,122.7,122.74,19097.0,114.6082,114.6827,114.3937,114.431,19097.0
2021-08-11 10:55:00,122.74,122.85,122.73,122.84,21886.0,114.431,114.5336,114.4217,114.5243,21886.0
2021-08-11 11:00:00,122.84,122.91,122.75,122.82,22852.0,114.5243,114.5895,114.4403,114.5056,22852.0
2021-08-11 11:05:00,122.82,122.85,122.75,122.8,24481.0,114.5056,114.5336,114.4403,114.487,24481.0
2021-08-11 11:10:00,122.81,122.81,122.69,122.7,28677.0,114.4963,114.4963,114.3844,114.3937,28677.0
2021-08-11 11:15:00,122.68,122.7,122.55,122.55,23642.0,114.3751,114.3937,114.2539,114.2539,23642.0
2021-08-11 11:20:00,122.55,122.67,122.55,122.58,20642.0,114.2539,114.3658,114.2539,114.2819,20642.0
2021-08-11 11:25:00,122.59,122.71,122.58,122.64,18116.0,114.2912,114.4031,114.2819,114.3378,18116.0
2021-08-11 11:30:00,122.66,122.7,122.61,122.62,17485.0,114.3564,114.3937,114.3098,114.3191,17485.0
2021-08-11 11:35:00,122.64,122.76,122.62,122.63,29180.0,114.3378,114.4497,114.3191,114.3285,29180.0
2021-08-11 11:40:00,122.63,122.67,122.42,122.44,52674.0,114.3285,114.3658,114.1327,114.1513,52674.0
2021-08-11 11:45:00,122.45,122.55,122.41,122.47,47127.0,114.1607,114.2539,114.1234,114.1793,47127.0
2021-08-11 11:50:00,122.48,122.51,122.42,122.45,25651.0,114.1886,114.2166,114.1327,114.1607,25651.0
2021-08-11 11:55:00,122.45,122.49,122.31,122.35,42267.0,114.1607,114.1979,114.0301,114.0674,42267.0
2021-08-11 12:00:00,122.34,122.35,122.11,122.11,33099.0,114.0581,114.0674,113.8437,113.8437,33099.0
2021-08-11 12:05:00,122.11,122.11,121.87,121.9,43669.0,113.8437,113.8437,113.6199,113.6479,43669.0
2021-08-11 12:10:00,121.9,121.99,121.88,121.93,31675.0,113.6479,113.7318,113.6292,113.6759,31675.0
2021-08-11 12:15:00,121.94,122.03,121.9,121.94,26570.0,113.6852,113.7691,113.6479,113.6852,26570.0
2021-08-11 12:20:00,121.93,122.08,121.91,121.97,40842.0,113.6759,113.8157,113.6572,113.7132,40842.0
2021-08-11 12:25:00,121.97,122.02,121.93,121.97,24663.0,113.7132,113.7598,113.6759,113.7132,24663.0
2021-08-11 12:30:00,121.97,122.03,121.95,122.0,18373.0,113.7132,113.7691,113.6945,113.7411,18373.0
2021-08-11 12:35:00,121.99,122.08,121.97,122.08,18042.0,113.7318,113.8157,113.7132,113.8157,18042.0
2021-08-11 12:40:00,122.09,122.2,122.07,122.15,23684.0,113.825,113.9276,113.8064,113.881,23684.0
2021-08-11 12:45:00,122.15,122.18,122.07,122.07,15004.0,113.881,113.9089,113.8064,113.8064,15004.0
2021-08-11 12:50:00,122.09,122.11,122.02,122.02,14652.0,113.825,113.8437,113.7598,113.7598,14652.0
2021-08-11 12:55:00,122.01,122.04,121.98,122.02,13913.0,113.7504,113.7784,113.7225,113.7598,13913.0
2021-08-11 13:00:00,122.01,122.11,121.98,122.0,26609.0,113.7504,113.8437,113.7225,113.7411,26609.0
2021-08-11 13:05:00,122.0,122.14,121.98,122.14,18013.0,113.7411,113.8716,113.7225,113.8716,18013.0
2021-08-11 13:10:00,122.12,122.17,122.08,122.12,21223.0,113.853,113.8996,113.8157,113.853,21223.0
2021-08-11 13:15:00,122.14,122.16,121.97,121.98,34725.0,113.8716,113.8903,113.7132,113.7225,34725.0
2021-08-11 13:20:00,121.98,122.21,121.98,122.16,26678.0,113.7225,113.9369,113.7225,113.8903,26678.0
2021-08-11 13:25:00,122.18,122.18,122.1,122.1,16861.0,113.9089,113.9089,113.8344,113.8344,16861.0
2021-08-11 13:30:00,122.1,122.21,122.07,122.13,18488.0,113.8344,113.9369,113.8064,113.8623,18488.0
2021-08-11 13:35:00,122.11,122.14,122.03,122.03,15370.0,113.8437,113.8716,113.7691,113.7691,15370.0
2021-08-11 13:40:00,122.02,122.03,121.88,121.91,23454.0,113.7598,113.7691,113.6292,113.6572,23454.0
2021-08-11 13:45:00,121.91,122.08,121.91,122.08,22787.0,113.6572,113.8157,113.6572,113.8157,22787.0
2021-08-11 13:50:00,122.06,122.13,122.05,122.12,13084.0,113.7971,113.8623,113.7877,113.853,13084.0
2021-08-11 13:55:00,122.12,122.12,122.03,122.05,28711.0,113.853,113.853,113.7691,113.7877,28711.0
2021-08-11 14:00:00,122.05,122.09,121.96,122.01,32457.0,113.7877,113.825,113.7038,113.7504,32457.0
2021-08-11 14:05:00,122.0,122.06,121.9,121.92,18533.0,113.7411,113.7971,113.6479,113.6665,18533.0
2021-08-11 14:10:00,121.91,121.91,121.79,121.81,14834.0,113.6572,113.6572,113.5453,113.564,14834.0
2021-08-11 14:15:00,121.82,121.89,121.77,121.88,45645.0,113.5733,113.6386,113.5267,113.6292,45645.0
2021-08-11 14:20:00,121.89,121.9,121.8,121.9,17441.0,113.6386,113.6479,113.5547,113.6479,17441.0
2021-08-11 14:25:00,121.9,121.92,121.88,121.91,10946.0,113.6479,113.6665,113.6292,113.6572,10946.0
2021-08-11 14:30:00,121.91,121.95,121.82,121.84,23427.0,113.6572,113.6945,113.5733,113.592,23427.0
2021-08-11 14:35:00,121.85,121.89,121.77,121.77,17146.0,113.6013,113.6386,113.5267,113.5267,17146.0
2021-08-11 14:40:00,121.76,121.79,121.66,121.68,25312.0,113.5174,113.5453,113.4241,113.4428,25312.0
2021-08-11 14:45:00,121.67,121.7,121.59,121.64,28686.0,113.4335,113.4614,113.3589,113.4055,28686.0
2021-08-11 14:50:00,121.64,121.69,121.57,121.58,20986.0,113.4055,113.4521,113.3402,113.3496,20986.0
2021-08-11 14:55:00,121.59,121.67,121.57,121.62,19742.0,113.3589,113.4335,113.3402,113.3868,19742.0
2021-08-11 15:00:00,121.63,121.69,121.59,121.6,21720.0,113.3962,113.4521,113.3589,113.3682,21720.0
2021-08-11 15:05:00,121.6,121.68,121.59,121.67,20914.0,113.3682,113.4428,113.3589,113.4335,20914.0
2021-08-11 15:10:00,121.68,121.72,121.58,121.59,20860.0,113.4428,113.4801,113.3496,113.3589,20860.0
2021-08-11 15:15:00,121.6,121.63,121.54,121.56,18369.0,113.3682,113.3962,113.3123,113.3309,18369.0
2021-08-11 15:20:00,121.56,121.57,121.51,121.52,27844.0,113.3309,113.3402,113.2843,113.2936,27844.0
2021-08-11 15:25:00,121.51,121.52,121.42,121.45,30966.0,113.2843,113.2936,113.2004,113.2284,30966.0
2021-08-11 15:30:00,121.45,121.6,121.44,121.54,46271.0,113.2284,113.3682,113.219,113.3123,46271.0
2021-08-11 15:35:00,121.55,121.57,121.46,121.49,33422.0,113.3216,113.3402,113.2377,113.2656,33422.0
2021-08-11 15:40:00,121.5,121.51,121.4,121.45,39971.0,113.275,113.2843,113.1817,113.2284,39971.0
2021-08-11 15:45:00,121.45,121.56,121.43,121.51,57576.0,113.2284,113.3309,113.2097,113.2843,57576.0
2021-08-11 15:50:00,121.51,121.57,121.35,121.41,150657.0,113.2843,113.3402,113.1351,113.1911,150657.0
2021-08-11 15:55:00,121.4,121.52,121.36,121.45,258831.0,113.1817,113.2936,113.1444,113.2284,258831.0
2021-08-12 09:30:00,121.18,121.81,121.0,121.53,76284.0,112.9766,113.564,112.8088,113.3029,76284.0
2021-08-12 09:35:00,121.53,121.84,121.53,121.66,21067.0,113.3029,113.592,113.3029,113.4241,21067.0
2021-08-12 09:40:00,121.66,121.66,121.49,121.54,24389.0,113.4241,113.4241,113.2656,113.3123,24389.0
2021-08-12 09:45:00,121.59,121.9,121.57,121.86,18331.0,113.3589,113.6479,113.3402,113.6106,18331.0
2021-08-12 09:50:00,121.88,122.1,121.86,122.09,26830.0,113.6292,113.8344,113.6106,113.825,26830.0
2021-08-12 09:55:00,122.08,122.16,121.99,122.0,29530.0,113.8157,113.8903,113.7318,113.7411,29530.0
2021-08-12 10:00:00,121.94,121.95,121.82,121.88,14343.0,113.6852,113.6945,113.5733,113.6292,14343.0
2021-08-12 10:05:00,121.9,122.03,121.87,122.02,16804.0,113.6479,113.7691,113.6199,113.7598,16804.0
2021-08-12 10:10:00,122.0,122.07,121.83,121.94,19826.0,113.7411,113.8064,113.5826,113.6852,19826.0
2021-08-12 10:15:00,121.92,122.07,121.87,122.0,13484.0,113.6665,113.8064,113.6199,113.7411,13484.0
2021-08-12 10:20:00,122.01,122.15,121.91,122.13,27741.0,113.7504,113.881,113.6572,113.8623,27741.0
2021-08-12 10:25:00,122.13,122.33,122.13,122.27,52807.0,113.8623,114.0488,113.8623,113.9928,52807.0
2021-08-12 10:30:00,122.26,122.41,122.17,122.39,51005.0,113.9835,114.1234,113.8996,114.1047,51005.0
2021-08-12 10:35:00,122.41,122.47,122.14,122.36,26088.0,114.1234,114.1793,113.8716,114.0768,26088.0
2021-08-12 10:40:00,122.36,122.44,122.34,122.4,17227.0,114.0768,114.1513,114.0581,114.114,17227.0
2021-08-12 10:45:00,122.41,122.51,122.38,122.4,42804.0,114.1234,114.2166,114.0954,114.114,42804.0
2021-08-12 10:50:00,122.41,122.57,122.39,122.41,49722.0,114.1234,114.2725,114.1047,114.1234,49722.0
2021-08-12 10:55:00,122.4,122.42,122.34,122.41,17242.0,114.114,114.1327,114.0581,114.1234,17242.0
2021-08-12 11:00:00,122.41,122.47,122.35,122.43,31331.0,114.1234,114.1793,114.0674,114.142,31331.0
2021-08-12 11:05:00,122.42,122.54,122.41,122.52,26765.0,114.1327,114.2446,114.1234,114.2259,26765.0
2021-08-12 11:10:00,122.51,122.54,122.45,122.47,17328.0,114.2166,114.2446,114.1607,114.1793,17328.0
2021-08-12 11:15:00,122.46,122.46,122.26,122.26,24010.0,114.17,114.17,113.9835,113.9835,24010.0
2021-08-12 11:20:00,122.25,122.3,122.16,122.21,27989.0,113.9742,114.0208,113.8903,113.9369,27989.0
2021-08-12 11:25:00,122.2,122.39,122.19,122.38,44897.0,113.9276,114.1047,113.9183,114.0954,44897.0
2021-08-12 11:30:00,122.37,122.5,122.36,122.45,18391.0,114.0861,114.2073,114.0768,114.1607,18391.0
2021-08-12 11:35:00,122.42,122.43,122.34,122.41,11889.0,114.1327,114.142,114.0581,114.1234,11889.0
2021-08-12 11:40:00,122.41,122.53,122.41,122.46,22986.0,114.1234,114.2352,114.1234,114.17,22986.0
2021-08-12 11:45:00,122.45,122.45,122.4,122.41,12343.0,114.1607,114.1607,114.114,114.1234,12343.0
2021-08-12 11:50:00,122.41,122.48,122.39,122.47,15081.0,114.1234,114.1886,114.1047,114.1793,15081.0
2021-08-12 11:55:00,122.47,122.47,122.31,122.31,16469.0,114.1793,114.1793,114.0301,114.0301,16469.0
2021-08-12 12:00:00,122.31,122.37,122.29,122.33,11300.0,114.0301,114.0861,114.0115,114.0488,11300.0
2021-08-12 12:05:00,122.32,122.41,122.29,122.35,22844.0,114.0395,114.1234,114.0115,114.0674,22844.0
2021-08-12 12:10:00,122.34,122.43,122.34,122.37,11075.0,114.0581,114.142,114.0581,114.0861,11075.0
2021-08-12 12:15:00,122.35,122.41,122.28,122.34,14948.0,114.0674,114.1234,114.0022,114.0581,14948.0
2021-08-12 12:20:00,122.33,122.38,122.31,122.36,11450.0,114.0488,114.0954,114.0301,114.0768,11450.0
2021-08-12 12:25:00,122.34,122.5,122.33,122.5,18162.0,114.0581,114.2073,114.0488,114.2073,18162.0
2021-08-12 12:30:00,122.5,122.58,122.49,122.54,20185.0,114.2073,114.2819,114.1979,114.2446,20185.0
2021-08-12 12:35:00,122.54,122.58,122.51,122.52,17690.0,114.2446,114.2819,114.2166,114.2259,17690.0
2021-08-12 12:40:00,122.52,122.53,122.47,122.5,12664.0,114.2259,114.2352,114.1793,114.2073,12664.0
2021-08-12 12:45:00,122.48,122.57,122.46,122.53,17107.0,114.1886,114.2725,114.17,114.2352,17107.0
2021-08-12 12:50:00,122.53,122.57,122.5,122.53,13157.0,114.2352,114.2725,114.2073,114.2352,13157.0
2021-08-12 12:55:00,122.53,122.64,122.53,122.64,13868.0,114.2352,114.3378,114.2352,114.3378,13868.0
2021-08-12 13:00:00,122.65,122.65,122.51,122.58,13868.0,114.3471,114.3471,114.2166,114.2819,13868.0
2021-08-12 13:05:00,122.58,122.67,122.56,122.56,12583.0,114.2819,114.3658,114.2632,114.2632,12583.0
2021-08-12 13:10:00,122.56,122.6,122.53,122.6,6308.0,114.2632,114.3005,114.2352,114.3005,6308.0
2021-08-12 13:15:00,122.62,122.66,122.57,122.62,11327.0,114.3191,114.3564,114.2725,114.3191,11327.0
2021-08-12 13:20:00,122.63,122.7,122.63,122.68,7079.0,114.3285,114.3937,114.3285,114.3751,7079.0
2021-08-12 13:25:00,122.68,122.8,122.67,122.78,14465.0,114.3751,114.487,114.3658,114.4683,14465.0
2021-08-12 13:30:00,122.78,122.87,122.77,122.81,14111.0,114.4683,114.5522,114.459,114.4963,14111.0
2021-08-12 13:35:00,122.79,122.8,122.7,122.77,9905.0,114.4776,114.487,114.3937,114.459,9905.0
2021-08-12 13:40:00,122.77,122.78,122.62,122.62,11544.0,114.459,114.4683,114.3191,114.3191,11544.0
2021-08-12 13:45:00,122.65,122.74,122.62,122.71,10167.0,114.3471,114.431,114.3191,114.4031,10167.0
2021-08-12 13:50:00,122.7,122.74,122.67,122.73,10434.0,114.3937,114.431,114.3658,114.4217,10434.0
2021-08-12 13:55:00,122.73,122.84,122.73,122.82,16844.0,114.4217,114.5243,114.4217,114.5056,16844.0
2021-08-12 14:00:00,122.82,122.92,122.81,122.9,26564.0,114.5056,114.5988,114.4963,114.5802,26564.0
2021-08-12 14:05:00,122.9,122.95,122.82,122.82,19644.0,114.5802,114.6268,114.5056,114.5056,19644.0
2021-08-12 14:10:00,122.82,122.85,122.79,122.84,13923.0,114.5056,114.5336,114.4776,114.5243,13923.0
2021-08-12 14:15:00,122.85,122.87,122.79,122.86,16907.0,114.5336,114.5522,114.4776,114.5429,16907.0
2021-08-12 14:20:00,122.85,122.89,122.83,122.87,13720.0,114.5336,114.5709,114.5149,114.5522,13720.0
2021-08-12 14:25:00,122.87,122.88,122.8,122.84,13976.0,114.5522,114.5615,114.487,114.5243,13976.0
2021-08-12 14:30:00,122.83,122.83,122.75,122.75,13135.0,114.5149,114.5149,114.4403,114.4403,13135.0
2021-08-12 14:35:00,122.76,122.8,122.73,122.74,13633.0,114.4497,114.487,114.4217,114.431,13633.0
2021-08-12 14:40:00,122.76,122.78,122.7,122.73,14878.0,114.4497,114.4683,114.3937,114.4217,14878.0
2021-08-12 14:45:00,122.73,122.75,122.67,122.68,26505.0,114.4217,114.4403,114.3658,114.3751,26505.0
2021-08-12 14:50:00,122.68,122.78,122.67,122.77,14648.0,114.3751,114.4683,114.3658,114.459,14648.0
2021-08-12 14:55:00,122.76,122.81,122.71,122.79,16623.0,114.4497,114.4963,114.4031,114.4776,16623.0
2021-08-12 15:00:00,122.79,122.8,122.71,122.72,25278.0,114.4776,114.487,114.4031,114.4124,25278.0
2021-08-12 15:05:00,122.73,122.8,122.73,122.73,40359.0,114.4217,114.487,114.4217,114.4217,40359.0
2021-08-12 15:10:00,122.73,122.78,122.61,122.65,16969.0,114.4217,114.4683,114.3098,114.3471,16969.0
2021-08-12 15:15:00,122.65,122.68,122.64,122.67,13814.0,114.3471,114.3751,114.3378,114.3658,13814.0
2021-08-12 15:20:00,122.67,122.72,122.65,122.72,18763.0,114.3658,114.4124,114.3471,114.4124,18763.0
2021-08-12 15:25:00,122.72,122.81,122.69,122.79,22181.0,114.4124,114.4963,114.3844,114.4776,22181.0
2021-08-12 15:30:00,122.79,122.86,122.72,122.82,30611.0,114.4776,114.5429,114.4124,114.5056,30611.0
2021-08-12 15:35:00,122.83,122.88,122.79,122.86,28417.0,114.5149,114.5615,114.4776,114.5429,28417.0
2021-08-12 15:40:00,122.86,122.86,122.71,122.73,28269.0,114.5429,114.5429,114.4031,114.4217,28269.0
2021-08-12 15:45:00,122.73,122.81,122.68,122.72,38812.0,114.4217,114.4963,114.3751,114.4124,38812.0
2021-08-12 15:50:00,122.73,122.79,122.68,122.73,68870.0,114.4217,114.4776,114.3751,114.4217,68870.0
2021-08-12 15:55:00,122.73,123.25,122.71,122.8,218119.0,114.4217,114.9065,114.4031,114.487,218119.0
2021-08-13 09:30:00,122.72,122.98,122.36,122.95,74627.0,114.4124,114.6548,114.0768,114.6268,74627.0
2021-08-13 09:35:00,122.9,123.0,122.54,122.68,20019.0,114.5802,114.6734,114.2446,114.3751,20019.0
2021-08-13 09:40:00,122.68,122.69,122.45,122.56,23776.0,114.3751,114.3844,114.1607,114.2632,23776.0
2021-08-13 09:45:00,122.57,122.85,122.57,122.71,23951.0,114.2725,114.5336,114.2725,114.4031,23951.0
2021-08-13 09:50:00,122.72,123.08,122.72,123.05,19542.0,114.4124,114.748,114.4124,114.72,19542.0
2021-08-13 09:55:00,122.99,123.0,122.8,122.81,8583.0,114.6641,114.6734,114.487,114.4963,8583.0
2021-08-13 10:00:00,122.79,122.94,122.68,122.94,18117.0,114.4776,114.6175,114.3751,114.6175,18117.0
2021-08-13 10:05:00,122.95,122.98,122.74,122.75,18219.0,114.6268,114.6548,114.431,114.4403,18219.0
2021-08-13 10:10:00,122.74,122.98,122.7,122.92,23333.0,114.431,114.6548,114.3937,114.5988,23333.0
2021-08-13 10:15:00,122.93,123.04,122.85,122.87,30078.0,114.6082,114.7107,114.5336,114.5522,30078.0
2021-08-13 10:20:00,122.89,122.93,122.83,122.87,23080.0,114.5709,114.6082,114.5149,114.5522,23080.0
2021-08-13 10:25:00,122.9,122.92,122.72,122.74,25791.0,114.5802,114.5988,114.4124,114.431,25791.0
2021-08-13 10:30:00,122.73,122.89,122.72,122.82,23905.0,114.4217,114.5709,114.4124,114.5056,23905.0
2021-08-13 10:35:00,122.81,122.81,122.59,122.59,25231.0,114.4963,114.4963,114.2912,114.2912,25231.0
2021-08-13 10:40:00,122.63,122.73,122.54,122.7,22686.0,114.3285,114.4217,114.2446,114.3937,22686.0
2021-08-13 10:45:00,122.69,122.79,122.64,122.79,23820.0,114.3844,114.4776,114.3378,114.4776,23820.0
2021-08-13 10:50:00,122.78,122.79,122.64,122.69,15703.0,114.4683,114.4776,114.3378,114.3844,15703.0
2021-08-13 10:55:00,122.7,122.89,122.69,122.78,46304.0,114.3937,114.5709,114.3844,114.4683,46304.0
2021-08-13 11:00:00,122.78,122.78,122.6,122.61,11257.0,114.4683,114.4683,114.3005,114.3098,11257.0
2021-08-13 11:05:00,122.61,122.7,122.59,122.68,20722.0,114.3098,114.3937,114.2912,114.3751,20722.0
2021-08-13 11:10:00,122.68,122.72,122.61,122.63,22872.0,114.3751,114.4124,114.3098,114.3285,22872.0
2021-08-13 11:15:00,122.64,122.7,122.59,122.64,29837.0,114.3378,114.3937,114.2912,114.3378,29837.0
2021-08-13 11:20:00,122.65,122.74,122.6,122.67,29762.0,114.3471,114.431,114.3005,114.3658,29762.0
2021-08-13 11:25:00,122.68,122.75,122.53,122.75,68545.0,114.3751,114.4403,114.2352,114.4403,68545.0
2021-08-13 11:30:00,122.75,122.78,122.6,122.61,23056.0,114.4403,114.4683,114.3005,114.3098,23056.0
2021-08-13 11:35:00,122.59,122.66,122.53,122.59,15994.0,114.2912,114.3564,114.2352,114.2912,15994.0
2021-08-13 11:40:00,122.58,122.69,122.58,122.68,30124.0,114.2819,114.3844,114.2819,114.3751,30124.0
2021-08-13 11:45:00,122.67,122.7,122.56,122.61,18626.0,114.3658,114.3937,114.2632,114.3098,18626.0
2021-08-13 11:50:00,122.6,122.66,122.55,122.61,21476.0,114.3005,114.3564,114.2539,114.3098,21476.0
2021-08-13 11:55:00,122.62,122.65,122.56,122.65,16791.0,114.3191,114.3471,114.2632,114.3471,16791.0
2021-08-13 12:00:00,122.64,122.67,122.49,122.49,22425.0,114.3378,114.3658,114.1979,114.1979,22425.0
2021-08-13 12:05:00,122.48,122.57,122.48,122.55,10161.0,114.1886,114.2725,114.1886,114.2539,10161.0
2021-08-13 12:10:00,122.54,122.6,122.49,122.5,8123.0,114.2446,114.3005,114.1979,114.2073,8123.0
2021-08-13 12:15:00,122.5,122.51,122.45,122.49,13753.0,114.2073,114.2166,114.1607,114.1979,13753.0
2021-08-13 12:20:00,122.49,122.54,122.45,122.48,12205.0,114.1979,114.2446,114.1607,114.1886,12205.0
2021-08-13 12:25:00,122.49,122.54,122.45,122.5,10031.0,114.1979,114.2446,114.1607,114.2073,10031.0
2021-08-13 12:30:00,122.5,122.58,122.47,122.49,26216.0,114.2073,114.2819,114.1793,114.1979,26216.0
2021-08-13 12:35:00,122.5,122.52,122.38,122.46,7791.0,114.2073,114.2259,114.0954,114.17,7791.0
2021-08-13 12:40:00,122.45,122.47,122.42,122.45,10979.0,114.1607,114.1793,114.1327,114.1607,10979.0
2021-08-13 12:45:00,122.43,122.43,122.38,122.39,9511.0,114.142,114.142,114.0954,114.1047,9511.0
2021-08-13 12:50:00,122.39,122.41,122.36,122.4,11008.0,114.1047,114.1234,114.0768,114.114,11008.0
2021-08-13 12:55:00,122.42,122.42,122.34,122.36,9993.0,114.1327,114.1327,114.0581,114.0768,9993.0
2021-08-13 13:00:00,122.35,122.4,122.34,122.37,13436.0,114.0674,114.114,114.0581,114.0861,13436.0
2021-08-13 13:05:00,122.38,122.47,122.37,122.42,8909.0,114.0954,114.1793,114.0861,114.1327,8909.0
2021-08-13 13:10:00,122.44,122.49,122.42,122.48,9558.0,114.1513,114.1979,114.1327,114.1886,9558.0
2021-08-13 13:15:00,122.48,122.57,122.48,122.55,11984.0,114.1886,114.2725,114.1886,114.2539,11984.0
2021-08-13 13:20:00,122.57,122.6,122.51,122.52,7522.0,114.2725,114.3005,114.2166,114.2259,7522.0
2021-08-13 13:25:00,122.53,122.54,122.47,122.53,8466.0,114.2352,114.2446,114.1793,114.2352,8466.0
2021-08-13 13:30:00,122.53,122.54,122.5,122.5,4609.0,114.2352,114.2446,114.2073,114.2073,4609.0
2021-08-13 13:35:00,122.5,122.54,122.48,122.49,14760.0,114.2073,114.2446,114.1886,114.1979,14760.0
2021-08-13 13:40:00,122.5,122.57,122.5,122.51,6264.0,114.2073,114.2725,114.2073,114.2166,6264.0
2021-08-13 13:45:00,122.5,122.56,122.48,122.56,14635.0,114.2073,114.2632,114.1886,114.2632,14635.0
2021-08-13 13:50:00,122.59,122.66,122.58,122.63,7277.0,114.2912,114.3564,114.2819,114.3285,7277.0
2021-08-13 13:55:00,122.64,122.66,122.62,122.65,7424.0,114.3378,114.3564,114.3191,114.3471,7424.0
2021-08-13 14:00:00,122.64,122.7,122.62,122.7,9621.0,114.3378,114.3937,114.3191,114.3937,9621.0
2021-08-13 14:05:00,122.69,122.7,122.65,122.69,10871.0,114.3844,114.3937,114.3471,114.3844,10871.0
2021-08-13 14:10:00,122.69,122.74,122.67,122.7,23039.0,114.3844,114.431,114.3658,114.3937,23039.0
2021-08-13 14:15:00,122.7,122.71,122.65,122.68,29386.0,114.3937,114.4031,114.3471,114.3751,29386.0
2021-08-13 14:20:00,122.69,122.72,122.65,122.7,21154.0,114.3844,114.4124,114.3471,114.3937,21154.0
2021-08-13 14:25:00,122.71,122.76,122.58,122.59,25928.0,114.4031,114.4497,114.2819,114.2912,25928.0
2021-08-13 14:30:00,122.6,122.63,122.52,122.52,26320.0,114.3005,114.3285,114.2259,114.2259,26320.0
2021-08-13 14:35:00,122.52,122.59,122.48,122.56,20811.0,114.2259,114.2912,114.1886,114.2632,20811.0
2021-08-13 14:40:00,122.56,122.61,122.51,122.6,22154.0,114.2632,114.3098,114.2166,114.3005,22154.0
2021-08-13 14:45:00,122.59,122.64,122.52,122.53,14376.0,114.2912,114.3378,114.2259,114.2352,14376.0
2021-08-13 14:50:00,122.53,122.53,122.46,122.5,19687.0,114.2352,114.2352,114.17,114.2073,19687.0
2021-08-13 14:55:00,122.52,122.52,122.39,122.45,23321.0,114.2259,114.2259,114.1047,114.1607,23321.0
2021-08-13 15:00:00,122.48,122.54,122.44,122.45,13909.0,114.1886,114.2446,114.1513,114.1607,13909.0
2021-08-13 15:05:00,122.45,122.99,122.45,122.97,214961.0,114.1607,114.6641,114.1607,114.6455,214961.0
2021-08-13 15:10:00,122.96,123.1,122.85,122.95,151843.0,114.6361,114.7667,114.5336,114.6268,151843.0
2021-08-13 15:15:00,122.96,122.97,122.8,122.93,57915.0,114.6361,114.6455,114.487,114.6082,57915.0
2021-08-13 15:20:00,122.93,122.98,122.9,122.97,40627.0,114.6082,114.6548,114.5802,114.6455,40627.0
2021-08-13 15:25:00,122.97,123.03,122.91,123.01,82646.0,114.6455,114.7014,114.5895,114.6827,82646.0
2021-08-13 15:30:00,123.01,123.14,122.96,123.08,53337.0,114.6827,114.8039,114.6361,114.748,53337.0
2021-08-13 15:35:00,123.09,123.23,123.05,123.08,49898.0,114.7573,114.8879,114.72,114.748,49898.0
2021-08-13 15:40:00,123.08,123.09,122.96,122.96,49610.0,114.748,114.7573,114.6361,114.6361,49610.0
2021-08-13 15:45:00,122.97,123.05,122.97,122.99,44615.0,114.6455,114.72,114.6455,114.6641,44615.0
2021-08-13 15:50:00,123.0,123.15,122.9,122.9,75613.0,114.6734,114.8133,114.5802,114.5802,75613.0
2021-08-13 15:55:00,122.91,123.09,122.79,123.08,171693.0,114.5895,114.7573,114.4776,114.748,171693.0
2021-08-16 09:30:00,123.69,123.8,123.33,123.59,209131.0,115.3167,115.4193,114.9811,115.2235,209131.0
2021-08-16 09:35:00,123.59,123.82,123.4,123.67,35785.0,115.2235,115.4379,115.0463,115.2981,35785.0
2021-08-16 09:40:00,123.69,123.86,123.59,123.6,47185.0,115.3167,115.4752,115.2235,115.2328,47185.0
2021-08-16 09:45:00,123.63,123.89,123.62,123.89,57054.0,115.2608,115.5032,115.2515,115.5032,57054.0
2021-08-16 09:50:00,123.9,124.1,123.9,123.96,77333.0,115.5125,115.699,115.5125,115.5684,77333.0
2021-08-16 09:55:00,123.97,124.07,123.88,123.93,53624.0,115.5778,115.671,115.4939,115.5405,53624.0
2021-08-16 10:00:00,123.92,124.17,123.91,123.98,63823.0,115.5311,115.7642,115.5218,115.5871,63823.0
2021-08-16 10:05:00,123.99,124.07,123.76,123.83,46759.0,115.5964,115.671,115.382,115.4472,46759.0
2021-08-16 10:10:00,123.83,123.92,123.7,123.88,34414.0,115.4472,115.5311,115.326,115.4939,34414.0
2021-08-16 10:15:00,123.89,124.1,123.79,124.09,73362.0,115.5032,115.699,115.4099,115.6896,73362.0
2021-08-16 10:20:00,124.11,124.3,123.97,124.27,72434.0,115.7083,115.8854,115.5778,115.8575,72434.0
2021-08-16 10:25:00,124.28,124.48,124.26,124.28,43541.0,115.8668,116.0532,115.8481,115.8668,43541.0
2021-08-16 10:30:00,124.26,124.43,124.18,124.42,32870.0,115.8481,116.0066,115.7735,115.9973,32870.0
2021-08-16 10:35:00,124.43,124.43,124.22,124.25,63386.0,116.0066,116.0066,115.8108,115.8388,63386.0
2021-08-16 10:40:00,124.25,124.3,124.09,124.21,24576.0,115.8388,115.8854,115.6896,115.8015,24576.0
2021-08-16 10:45:00,124.22,124.38,124.16,124.34,26476.0,115.8108,115.96,115.7549,115.9227,26476.0
2021-08-16 10:50:00,124.37,124.37,124.22,124.34,24467.0,115.9507,115.9507,115.8108,115.9227,24467.0
2021-08-16 10:55:00,124.32,124.39,124.25,124.39,28893.0,115.9041,115.9693,115.8388,115.9693,28893.0
2021-08-16 11:00:00,124.38,124.48,124.27,124.29,157872.0,115.96,116.0532,115.8575,115.8761,157872.0
2021-08-16 11:05:00,124.29,124.31,124.15,124.17,49257.0,115.8761,115.8947,115.7456,115.7642,49257.0
2021-08-16 11:10:00,124.16,124.22,124.11,124.2,24932.0,115.7549,115.8108,115.7083,115.7922,24932.0
2021-08-16 11:15:00,124.18,124.25,124.02,124.02,39530.0,115.7735,115.8388,115.6244,115.6244,39530.0
2021-08-16 11:20:00,124.02,124.08,123.95,123.96,31906.0,115.6244,115.6803,115.5591,115.5684,31906.0
2021-08-16 11:25:00,123.97,124.23,123.97,124.2,39687.0,115.5778,115.8202,115.5778,115.7922,39687.0
2021-08-16 11:30:00,124.19,124.25,124.07,124.11,64893.0,115.7829,115.8388,115.671,115.7083,64893.0
2021-08-16 11:35:00,124.13,124.15,123.94,123.97,25308.0,115.7269,115.7456,115.5498,115.5778,25308.0
2021-08-16 11:40:00,123.98,124.08,123.97,123.99,19270.0,115.5871,115.6803,115.5778,115.5964,19270.0
2021-08-16 11:45:00,123.99,124.15,123.99,124.09,20962.0,115.5964,115.7456,115.5964,115.6896,20962.0
2021-08-16 11:50:00,124.09,124.11,123.99,124.02,16101.0,115.6896,115.7083,115.5964,115.6244,16101.0
2021-08-16 11:55:00,124.02,124.1,123.98,124.06,28141.0,115.6244,115.699,115.5871,115.6617,28141.0
2021-08-16 12:00:00,124.07,124.24,124.07,124.19,21575.0,115.671,115.8295,115.671,115.7829,21575.0
2021-08-16 12:05:00,124.19,124.27,124.17,124.19,35241.0,115.7829,115.8575,115.7642,115.7829,35241.0
2021-08-16 12:10:00,124.2,124.21,124.13,124.18,15139.0,115.7922,115.8015,115.7269,115.7735,15139.0
2021-08-16 12:15:00,124.17,124.2,124.15,124.16,25171.0,115.7642,115.7922,115.7456,115.7549,25171.0
2021-08-16 12:20:00,124.16,124.29,124.16,124.24,29427.0,115.7549,115.8761,115.7549,115.8295,29427.0
2021-08-16 12:25:00,124.25,124.36,124.25,124.26,24419.0,115.8388,115.9414,115.8388,115.8481,24419.0
2021-08-16 12:30:00,124.25,124.28,124.16,124.19,13565.0,115.8388,115.8668,115.7549,115.7829,13565.0
2021-08-16 12:35:00,124.19,124.21,124.08,124.11,13636.0,115.7829,115.8015,115.6803,115.7083,13636.0
2021-08-16 12:40:00,124.12,124.23,124.12,124.17,26027.0,115.7176,115.8202,115.7176,115.7642,26027.0
2021-08-16 12:45:00,124.18,124.23,124.15,124.21,18549.0,115.7735,115.8202,115.7456,115.8015,18549.0
2021-08-16 12:50:00,124.21,124.29,124.13,124.25,23009.0,115.8015,115.8761,115.7269,115.8388,23009.0
2021-08-16 12:55:00,124.25,124.29,124.23,124.27,12311.0,115.8388,115.8761,115.8202,115.8575,12311.0
2021-08-16 13:00:00,124.27,124.28,124.13,124.14,17065.0,115.8575,115.8668,115.7269,115.7363,17065.0
2021-08-16 13:05:00,124.14,124.19,124.1,124.15,21575.0,115.7363,115.7829,115.699,115.7456,21575.0
2021-08-16 13:10:00,124.14,124.14,124.0,124.01,23120.0,115.7363,115.7363,115.6057,115.6151,23120.0
2021-08-16 13:15:00,124.01,124.08,123.91,124.06,34873.0,115.6151,115.6803,115.5218,115.6617,34873.0
2021-08-16 13:20:00,124.08,124.09,123.99,124.03,70684.0,115.6803,115.6896,115.5964,115.6337,70684.0
2021-08-16 13:25:00,124.03,124.17,124.01,124.13,20729.0,115.6337,115.7642,115.6151,115.7269,20729.0
2021-08-16 13:30:00,124.13,124.36,124.11,124.34,19568.0,115.7269,115.9414,115.7083,115.9227,19568.0
2021-08-16 13:35:00,124.34,124.44,124.3,124.36,41544.0,115.9227,116.0159,115.8854,115.9414,41544.0
2021-08-16 13:40:00,124.36,124.37,124.18,124.2,26111.0,115.9414,115.9507,115.7735,115.7922,26111.0
2021-08-16 13:45:00,124.2,124.2,124.1,124.13,18565.0,115.7922,115.7922,115.699,115.7269,18565.0
2021-08-16 13:50:00,124.14,124.16,124.04,124.07,13447.0,115.7363,115.7549,115.643,115.671,13447.0
2021-08-16 13:55:00,124.07,124.13,124.06,124.1,18594.0,115.671,115.7269,115.6617,115.699,18594.0
2021-08-16 14:00:00,124.1,124.12,124.06,124.1,20345.0,115.699,115.7176,115.6617,115.699,20345.0
2021-08-16 14:05:00,124.11,124.13,124.05,124.09,20329.0,115.7083,115.7269,115.6523,115.6896,20329.0
2021-08-16 14:10:00,124.08,124.17,124.06,124.13,18762.0,115.6803,115.7642,115.6617,115.7269,18762.0
2021-08-16 14:15:00,124.13,124.15,124.07,124.08,12787.0,115.7269,115.7456,115.671,115.6803,12787.0
2021-08-16 14:20:00,124.08,124.17,124.08,124.17,19887.0,115.6803,115.7642,115.6803,115.7642,19887.0
2021-08-16 14:25:00,124.18,124.21,124.16,124.18,15661.0,115.7735,115.8015,115.7549,115.7735,15661.0
2021-08-16 14:30:00,124.21,124.25,124.2,124.21,15312.0,115.8015,115.8388,115.7922,115.8015,15312.0
2021-08-16 14:35:00,124.21,124.23,124.19,124.19,15587.0,115.8015,115.8202,115.7829,115.7829,15587.0
2021-08-16 14:40:00,124.18,124.25,124.18,124.25,14541.0,115.7735,115.8388,115.7735,115.8388,14541.0
2021-08-16 14:45:00,124.26,124.28,124.22,124.25,15906.0,115.8481,115.8668,115.8108,115.8388,15906.0
2021-08-16 14:50:00,124.25,124.32,124.25,124.3,19235.0,115.8388,115.9041,115.8388,115.8854,19235.0
2021-08-16 14:55:00,124.29,124.32,124.22,124.27,26203.0,115.8761,115.9041,115.8108,115.8575,26203.0
2021-08-16 15:00:00,124.27,124.31,124.25,124.25,18914.0,115.8575,115.8947,115.8388,115.8388,18914.0
2021-08-16 15:05:00,124.25,124.3,124.22,124.26,16395.0,115.8388,115.8854,115.8108,115.8481,16395.0
2021-08-16 15:10:00,124.27,124.3,124.22,124.24,21983.0,115.8575,115.8854,115.8108,115.8295,21983.0
2021-08-16 15:15:00,124.24,124.27,124.21,124.22,15469.0,115.8295,115.8575,115.8015,115.8108,15469.0
2021-08-16 15:20:00,124.22,124.37,124.21,124.34,33945.0,115.8108,115.9507,115.8015,115.9227,33945.0
2021-08-16 15:25:00,124.34,124.39,124.29,124.37,25560.0,115.9227,115.9693,115.8761,115.9507,25560.0
2021-08-16 15:30:00,124.37,124.39,124.3,124.36,36124.0,115.9507,115.9693,115.8854,115.9414,36124.0
2021-08-16 15:35:00,124.37,124.37,124.28,124.35,37587.0,115.9507,115.9507,115.8668,115.932,37587.0
2021-08-16 15:40:00,124.35,124.49,124.34,124.46,38291.0,115.932,116.0626,115.9227,116.0346,38291.0
2021-08-16 15:45:00,124.46,124.53,124.45,124.5,64365.0,116.0346,116.0999,116.0253,116.0719,64365.0
2021-08-16 15:50:00,124.5,124.6,124.49,124.51,88142.0,116.0719,116.1651,116.0626,116.0812,88142.0
2021-08-16 15:55:00,124.51,124.7,124.48,124.67,224943.0,116.0812,116.2583,116.0532,116.2304,224943.0
2021-08-17 09:30:00,124.64,125.0,124.37,124.89,152051.0,116.2024,116.538,115.9507,116.4355,152051.0
2021-08-17 09:35:00,124.92,125.3,124.77,125.21,159561.0,116.4634,116.8177,116.3236,116.7338,159561.0
2021-08-17 09:40:00,125.19,125.48,125.0,125.14,37037.0,116.7152,116.9855,116.538,116.6686,37037.0
2021-08-17 09:45:00,125.16,125.21,125.0,125.13,28189.0,116.6872,116.7338,116.538,116.6592,28189.0
2021-08-17 09:50:00,125.12,125.33,125.12,125.29,30155.0,116.6499,116.8457,116.6499,116.8084,30155.0
2021-08-17 09:55:00,125.28,125.61,125.13,125.56,39899.0,116.7991,117.1067,116.6592,117.0601,39899.0
2021-08-17 10:00:00,125.56,125.61,125.38,125.58,33537.0,117.0601,117.1067,116.8923,117.0788,33537.0
2021-08-17 10:05:00,125.58,125.74,125.48,125.72,24563.0,117.0788,117.2279,116.9855,117.2093,24563.0
2021-08-17 10:10:00,125.72,125.83,125.61,125.77,30936.0,117.2093,117.3118,117.1067,117.2559,30936.0
2021-08-17 10:15:00,125.73,125.73,125.53,125.61,39032.0,117.2186,117.2186,117.0322,117.1067,39032.0
2021-08-17 10:20:00,125.62,125.64,125.47,125.5,29780.0,117.1161,117.1347,116.9762,117.0042,29780.0
2021-08-17 10:25:00,125.51,125.65,125.47,125.64,32021.0,117.0135,117.144,116.9762,117.1347,32021.0
2021-08-17 10:30:00,125.63,125.73,125.58,125.6,24532.0,117.1254,117.2186,117.0788,117.0974,24532.0
2021-08-17 10:35:00,125.62,125.74,125.55,125.73,33025.0,117.1161,117.2279,117.0508,117.2186,33025.0
2021-08-17 10:40:00,125.75,126.04,125.74,126.0,77020.0,117.2373,117.5076,117.2279,117.4703,77020.0
2021-08-17 10:45:00,126.0,126.25,125.91,126.21,59102.0,117.4703,117.7034,117.3864,117.6661,59102.0
2021-08-17 10:50:00,126.2,126.21,126.04,126.06,33600.0,117.6568,117.6661,117.5076,117.5263,33600.0
2021-08-17 10:55:00,126.06,126.16,126.0,126.11,59232.0,117.5263,117.6195,117.4703,117.5729,59232.0
2021-08-17 11:00:00,126.12,126.35,126.08,126.32,62539.0,117.5822,117.7966,117.5449,117.7687,62539.0
2021-08-17 11:05:00,126.33,126.37,126.17,126.2,40519.0,117.778,117.8153,117.6288,117.6568,40519.0
2021-08-17 11:10:00,126.19,126.36,126.14,126.36,22906.0,117.6475,117.806,117.6009,117.806,22906.0
2021-08-17 11:15:00,126.35,126.38,126.19,126.23,22472.0,117.7966,117.8246,117.6475,117.6848,22472.0
2021-08-17 11:20:00,126.23,126.24,126.04,126.08,22732.0,117.6848,117.6941,117.5076,117.5449,22732.0
2021-08-17 11:25:00,126.08,126.09,125.98,126.04,32437.0,117.5449,117.5542,117.4517,117.5076,32437.0
2021-08-17 11:30:00,126.02,126.02,125.91,125.95,27575.0,117.489,117.489,117.3864,117.4237,27575.0
2021-08-17 11:35:00,125.96,126.06,125.84,125.87,20686.0,117.433,117.5263,117.3212,117.3491,20686.0
2021-08-17 11:40:00,125.86,125.88,125.71,125.73,27348.0,117.3398,117.3585,117.2,117.2186,27348.0
2021-08-17 11:45:00,125.72,125.85,125.68,125.83,30139.0,117.2093,117.3305,117.172,117.3118,30139.0
2021-08-17 11:50:00,125.82,125.83,125.64,125.66,22592.0,117.3025,117.3118,117.1347,117.1534,22592.0
2021-08-17 11:55:00,125.64,125.8,125.64,125.73,25725.0,117.1347,117.2839,117.1347,117.2186,25725.0
2021-08-17 12:00:00,125.73,125.8,125.66,125.73,22862.0,117.2186,117.2839,117.1534,117.2186,22862.0
2021-08-17 12:05:00,125.73,125.84,125.61,125.62,40337.0,117.2186,117.3212,117.1067,117.1161,40337.0
2021-08-17 12:10:00,125.62,125.74,125.61,125.7,18868.0,117.1161,117.2279,117.1067,117.1906,18868.0
2021-08-17 12:15:00,125.69,125.69,125.42,125.49,39537.0,117.1813,117.1813,116.9296,116.9949,39537.0
2021-08-17 12:20:00,125.5,125.63,125.49,125.57,26674.0,117.0042,117.1254,116.9949,117.0694,26674.0
2021-08-17 12:25:00,125.57,125.62,125.5,125.61,16522.0,117.0694,117.1161,117.0042,117.1067,16522.0
2021-08-17 12:30:00,125.6,125.62,125.48,125.53,26767.0,117.0974,117.1161,116.9855,117.0322,26767.0
2021-08-17 12:35:00,125.53,125.59,125.45,125.49,27148.0,117.0322,117.0881,116.9576,116.9949,27148.0
2021-08-17 12:40:00,125.49,125.52,125.37,125.48,24768.0,116.9949,117.0228,116.883,116.9855,24768.0
2021-08-17 12:45:00,125.47,125.53,125.43,125.51,25302.0,116.9762,117.0322,116.9389,117.0135,25302.0
2021-08-17 12:50:00,125.5,125.54,125.42,125.48,25299.0,117.0042,117.0415,116.9296,116.9855,25299.0
2021-08-17 12:55:00,125.48,125.48,125.35,125.36,19455.0,116.9855,116.9855,116.8643,116.8737,19455.0
2021-08-17 13:00:00,125.36,125.5,125.31,125.35,19557.0,116.8737,117.0042,116.827,116.8643,19557.0
2021-08-17 13:05:00,125.35,125.35,125.25,125.25,35950.0,116.8643,116.8643,116.7711,116.7711,35950.0
2021-08-17 13:10:00,125.24,125.41,125.2,125.33,48251.0,116.7618,116.9203,116.7245,116.8457,48251.0
2021-08-17 13:15:00,125.32,125.32,125.07,125.13,23891.0,116.8364,116.8364,116.6033,116.6592,23891.0
2021-08-17 13:20:00,125.12,125.16,125.09,125.11,20828.0,116.6499,116.6872,116.6219,116.6406,20828.0
2021-08-17 13:25:00,125.1,125.28,125.06,125.28,24900.0,116.6313,116.7991,116.594,116.7991,24900.0
2021-08-17 13:30:00,125.27,125.35,125.23,125.34,13027.0,116.7898,116.8643,116.7525,116.855,13027.0
2021-08-17 13:35:00,125.34,125.37,125.3,125.32,20652.0,116.855,116.883,116.8177,116.8364,20652.0
2021-08-17 13:40:00,125.32,125.32,125.17,125.24,14485.0,116.8364,116.8364,116.6965,116.7618,14485.0
2021-08-17 13:45:00,125.23,125.23,125.16,125.2,10085.0,116.7525,116.7525,116.6872,116.7245,10085.0
2021-08-17 13:50:00,125.21,125.27,125.19,125.2,18806.0,116.7338,116.7898,116.7152,116.7245,18806.0
2021-08-17 13:55:00,125.21,125.29,125.2,125.22,16832.0,116.7338,116.8084,116.7245,116.7431,16832.0
2021-08-17 14:00:00,125.21,125.37,125.21,125.31,25661.0,116.7338,116.883,116.7338,116.827,25661.0
2021-08-17 14:05:00,125.33,125.43,125.32,125.36,17323.0,116.8457,116.9389,116.8364,116.8737,17323.0
2021-08-17 14:10:00,125.37,125.45,125.33,125.42,22656.0,116.883,116.9576,116.8457,116.9296,22656.0
2021-08-17 14:15:00,125.43,125.47,125.33,125.34,14207.0,116.9389,116.9762,116.8457,116.855,14207.0
2021-08-17 14:20:00,125.34,125.35,125.26,125.31,14390.0,116.855,116.8643,116.7804,116.827,14390.0
2021-08-17 14:25:00,125.31,125.33,125.27,125.28,10133.0,116.827,116.8457,116.7898,116.7991,10133.0
2021-08-17 14:30:00,125.28,125.29,125.21,125.21,12814.0,116.7991,116.8084,116.7338,116.7338,12814.0
2021-08-17 14:35:00,125.22,125.23,125.14,125.2,15130.0,116.7431,116.7525,116.6686,116.7245,15130.0
2021-08-17 14:40:00,125.18,125.22,125.14,125.18,14131.0,116.7058,116.7431,116.6686,116.7058,14131.0
2021-08-17 14:45:00,125.18,125.31,125.18,125.28,20143.0,116.7058,116.827,116.7058,116.7991,20143.0
2021-08-17 14:50:00,125.27,125.32,125.21,125.21,13290.0,116.7898,116.8364,116.7338,116.7338,13290.0
2021-08-17 14:55:00,125.23,125.41,125.22,125.39,17503.0,116.7525,116.9203,116.7431,116.9016,17503.0
2021-08-17 15:00:00,125.39,125.42,125.33,125.41,22755.0,116.9016,116.9296,116.8457,116.9203,22755.0
2021-08-17 15:05:00,125.41,125.61,125.4,125.55,37799.0,116.9203,117.1067,116.911,117.0508,37799.0
2021-08-17 15:10:00,125.54,125.58,125.47,125.47,20256.0,117.0415,117.0788,116.9762,116.9762,20256.0
2021-08-17 15:15:00,125.47,125.52,125.41,125.47,24638.0,116.9762,117.0228,116.9203,116.9762,24638.0
2021-08-17 15:20:00,125.5,125.54,125.45,125.49,27260.0,117.0042,117.0415,116.9576,116.9949,27260.0
2021-08-17 15:25:00,125.5,125.51,125.39,125.41,25767.0,117.0042,117.0135,116.9016,116.9203,25767.0
2021-08-17 15:30:00,125.42,125.55,125.42,125.54,38825.0,116.9296,117.0508,116.9296,117.0415,38825.0
2021-08-17 15:35:00,125.54,125.58,125.51,125.53,34329.0,117.0415,117.0788,117.0135,117.0322,34329.0
2021-08-17 15:40:00,125.53,125.53,125.39,125.42,36197.0,117.0322,117.0322,116.9016,116.9296,36197.0
2021-08-17 15:45:00,125.42,125.56,125.4,125.55,37517.0,116.9296,117.0601,116.911,117.0508,37517.0
2021-08-17 15:50:00,125.56,125.72,125.53,125.54,84862.0,117.0601,117.2093,117.0322,117.0415,84862.0
2021-08-17 15:55:00,125.53,125.74,125.53,125.68,189306.0,117.0322,117.2279,117.0322,117.172,189306.0
2021-08-18 09:30:00,125.81,126.08,125.61,125.62,108221.0,117.2932,117.5449,117.1067,117.1161,108221.0
2021-08-18 09:35:00,125.62,125.64,125.21,125.44,30226.0,117.1161,117.1347,116.7338,116.9482,30226.0
2021-08-18 09:40:00,125.44,125.67,125.4,125.53,32632.0,116.9482,117.1627,116.911,117.0322,32632.0
2021-08-18 09:45:00,125.55,125.94,125.55,125.87,30994.0,117.0508,117.4144,117.0508,117.3491,30994.0
2021-08-18 09:50:00,125.9,125.9,125.45,125.47,32000.0,117.3771,117.3771,116.9576,116.9762,32000.0
2021-08-18 09:55:00,125.46,125.62,125.37,125.37,28730.0,116.9669,117.1161,116.883,116.883,28730.0
2021-08-18 10:00:00,125.37,125.46,125.28,125.36,38383.0,116.883,116.9669,116.7991,116.8737,38383.0
2021-08-18 10:05:00,125.39,125.4,125.08,125.24,32126.0,116.9016,116.911,116.6126,116.7618,32126.0
2021-08-18 10:10:00,125.26,125.49,125.23,125.37,42913.0,116.7804,116.9949,116.7525,116.883,42913.0
2021-08-18 10:15:00,125.37,125.45,125.36,125.38,28904.0,116.883,116.9576,116.8737,116.8923,28904.0
2021-08-18 10:20:00,125.36,125.36,125.21,125.33,37142.0,116.8737,116.8737,116.7338,116.8457,37142.0
2021-08-18 10:25:00,125.36,125.46,125.26,125.26,14880.0,116.8737,116.9669,116.7804,116.7804,14880.0
2021-08-18 10:30:00,125.29,125.59,125.27,125.34,31520.0,116.8084,117.0881,116.7898,116.855,31520.0
2021-08-18 10:35:00,125.34,125.34,125.09,125.09,15471.0,116.855,116.855,116.6219,116.6219,15471.0
2021-08-18 10:40:00,125.07,125.08,124.99,125.04,19580.0,116.6033,116.6126,116.5287,116.5753,19580.0
2021-08-18 10:45:00,125.03,125.15,124.88,125.14,25481.0,116.566,116.6779,116.4262,116.6686,25481.0
2021-08-18 10:50:00,125.13,125.14,125.02,125.06,11919.0,116.6592,116.6686,116.5567,116.594,11919.0
2021-08-18 10:55:00,125.06,125.07,124.87,125.01,17086.0,116.594,116.6033,116.4168,116.5474,17086.0
2021-08-18 11:00:00,124.99,124.99,124.71,124.79,34288.0,116.5287,116.5287,116.2677,116.3422,34288.0
2021-08-18 11:05:00,124.79,124.86,124.72,124.85,20393.0,116.3422,116.4075,116.277,116.3982,20393.0
2021-08-18 11:10:00,124.85,124.96,124.83,124.92,18042.0,116.3982,116.5007,116.3795,116.4634,18042.0
2021-08-18 11:15:00,124.92,125.05,124.91,124.97,20502.0,116.4634,116.5846,116.4541,116.5101,20502.0
2021-08-18 11:20:00,124.96,125.0,124.9,124.95,23025.0,116.5007,116.538,116.4448,116.4914,23025.0
2021-08-18 11:25:00,124.98,125.11,124.94,125.06,24212.0,116.5194,116.6406,116.4821,116.594,24212.0
2021-08-18 11:30:00,125.05,125.1,124.89,124.9,31726.0,116.5846,116.6313,116.4355,116.4448,31726.0
2021-08-18 11:35:00,124.89,124.99,124.77,124.97,29418.0,116.4355,116.5287,116.3236,116.5101,29418.0
2021-08-18 11:40:00,124.96,125.01,124.94,124.99,19409.0,116.5007,116.5474,116.4821,116.5287,19409.0
2021-08-18 11:45:00,125.0,125.0,124.83,124.87,20305.0,116.538,116.538,116.3795,116.4168,20305.0
2021-08-18 11:50:00,124.88,125.17,124.79,124.83,34738.0,116.4262,116.6965,116.3422,116.3795,34738.0
2021-08-18 11:55:00,124.84,124.87,124.74,124.79,14127.0,116.3889,116.4168,116.2956,116.3422,14127.0
2021-08-18 12:00:00,124.8,124.87,124.77,124.84,14543.0,116.3516,116.4168,116.3236,116.3889,14543.0
2021-08-18 12:05:00,124.86,124.99,124.86,124.96,18413.0,116.4075,116.5287,116.4075,116.5007,18413.0
2021-08-18 12:10:00,124.96,125.09,124.95,125.02,34401.0,116.5007,116.6219,116.4914,116.5567,34401.0
2021-08-18 12:15:00,125.02,125.11,124.93,125.07,17356.0,116.5567,116.6406,116.4728,116.6033,17356.0
2021-08-18 12:20:00,125.07,125.11,124.97,124.98,16885.0,116.6033,116.6406,116.5101,116.5194,16885.0
2021-08-18 12:25:00,124.98,125.07,124.88,124.91,21597.0,116.5194,116.6033,116.4262,116.4541,21597.0
2021-08-18 12:30:00,124.91,124.91,124.84,124.86,15076.0,116.4541,116.4541,116.3889,116.4075,15076.0
2021-08-18 12:35:00,124.86,124.87,124.76,124.79,26966.0,116.4075,116.4168,116.3143,116.3422,26966.0
2021-08-18 12:40:00,124.78,124.88,124.75,124.87,15191.0,116.3329,116.4262,116.305,116.4168,15191.0
2021-08-18 12:45:00,124.88,124.91,124.83,124.85,14883.0,116.4262,116.4541,116.3795,116.3982,14883.0
2021-08-18 12:50:00,124.84,124.86,124.8,124.84,11734.0,116.3889,116.4075,116.3516,116.3889,11734.0
2021-08-18 12:55:00,124.82,125.0,124.8,125.0,19434.0,116.3702,116.538,116.3516,116.538,19434.0
2021-08-18 13:00:00,125.0,125.02,124.92,124.95,10031.0,116.538,116.5567,116.4634,116.4914,10031.0
2021-08-18 13:05:00,124.93,124.94,124.85,124.91,7369.0,116.4728,116.4821,116.3982,116.4541,7369.0
2021-08-18 13:10:00,124.9,124.91,124.83,124.83,12430.0,116.4448,116.4541,116.3795,116.3795,12430.0
2021-08-18 13:15:00,124.83,124.83,124.72,124.72,13419.0,116.3795,116.3795,116.277,116.277,13419.0
2021-08-18 13:20:00,124.73,124.73,124.58,124.63,18665.0,116.2863,116.2863,116.1465,116.1931,18665.0
2021-08-18 13:25:00,124.65,124.7,124.62,124.69,12382.0,116.2117,116.2583,116.1838,116.249,12382.0
2021-08-18 13:30:00,124.7,124.73,124.69,124.72,13779.0,116.2583,116.2863,116.249,116.277,13779.0
2021-08-18 13:35:00,124.72,124.84,124.71,124.84,12222.0,116.277,116.3889,116.2677,116.3889,12222.0
2021-08-18 13:40:00,124.83,124.9,124.82,124.9,14339.0,116.3795,116.4448,116.3702,116.4448,14339.0
2021-08-18 13:45:00,124.9,124.93,124.88,124.92,8191.0,116.4448,116.4728,116.4262,116.4634,8191.0
2021-08-18 13:50:00,124.93,125.03,124.92,125.01,18121.0,116.4728,116.566,116.4634,116.5474,18121.0
2021-08-18 13:55:00,125.01,125.05,124.96,124.98,9772.0,116.5474,116.5846,116.5007,116.5194,9772.0
2021-08-18 14:00:00,124.98,125.07,124.94,125.06,14252.0,116.5194,116.6033,116.4821,116.594,14252.0
2021-08-18 14:05:00,125.08,125.11,124.98,125.01,21314.0,116.6126,116.6406,116.5194,116.5474,21314.0
2021-08-18 14:10:00,125.0,125.0,124.78,124.83,26550.0,116.538,116.538,116.3329,116.3795,26550.0
2021-08-18 14:15:00,124.82,124.86,124.67,124.83,22332.0,116.3702,116.4075,116.2304,116.3795,22332.0
2021-08-18 14:20:00,124.83,124.87,124.77,124.86,17467.0,116.3795,116.4168,116.3236,116.4075,17467.0
2021-08-18 14:25:00,124.88,124.97,124.84,124.97,15139.0,116.4262,116.5101,116.3889,116.5101,15139.0
2021-08-18 14:30:00,124.97,125.07,124.95,125.04,16528.0,116.5101,116.6033,116.4914,116.5753,16528.0
2021-08-18 14:35:00,125.05,125.06,124.91,124.91,21939.0,116.5846,116.594,116.4541,116.4541,21939.0
2021-08-18 14:40:00,124.92,124.93,124.8,124.8,18794.0,116.4634,116.4728,116.3516,116.3516,18794.0
2021-08-18 14:45:00,124.8,124.8,124.72,124.75,25075.0,116.3516,116.3516,116.277,116.305,25075.0
2021-08-18 14:50:00,124.74,124.74,124.6,124.62,14827.0,116.2956,116.2956,116.1651,116.1838,14827.0
2021-08-18 14:55:00,124.63,124.77,124.61,124.74,15075.0,116.1931,116.3236,116.1744,116.2956,15075.0
2021-08-18 15:00:00,124.73,124.77,124.65,124.68,26593.0,116.2863,116.3236,116.2117,116.2397,26593.0
2021-08-18 15:05:00,124.69,124.7,124.57,124.58,19549.0,116.249,116.2583,116.1371,116.1465,19549.0
2021-08-18 15:10:00,124.58,124.69,124.56,124.64,18626.0,116.1465,116.249,116.1278,116.2024,18626.0
2021-08-18 15:15:00,124.65,124.65,124.56,124.59,21572.0,116.2117,116.2117,116.1278,116.1558,21572.0
2021-08-18 15:20:00,124.59,124.63,124.51,124.53,27149.0,116.1558,116.1931,116.0812,116.0999,27149.0
2021-08-18 15:25:00,124.52,124.54,124.35,124.36,33305.0,116.0905,116.1092,115.932,115.9414,33305.0
2021-08-18 15:30:00,124.36,124.38,124.22,124.22,38047.0,115.9414,115.96,115.8108,115.8108,38047.0
2021-08-18 15:35:00,124.22,124.3,124.18,124.27,27771.0,115.8108,115.8854,115.7735,115.8575,27771.0
2021-08-18 15:40:00,124.27,124.39,124.22,124.39,43958.0,115.8575,115.9693,115.8108,115.9693,43958.0
2021-08-18 15:45:00,124.4,124.42,124.13,124.19,58674.0,115.9787,115.9973,115.7269,115.7829,58674.0
2021-08-18 15:50:00,124.18,124.18,123.99,124.15,95208.0,115.7735,115.7735,115.5964,115.7456,95208.0
2021-08-18 15:55:00,124.16,124.16,123.86,123.94,226703.0,115.7549,115.7549,115.4752,115.5498,226703.0
2021-08-19 09:30:00,123.72,124.06,123.57,123.91,97068.0,115.3447,115.6617,115.2048,115.5218,97068.0
2021-08-19 09:35:00,123.92,124.28,123.88,124.17,21798.0,115.5311,115.8668,115.4939,115.7642,21798.0
2021-08-19 09:40:00,124.2,124.39,123.97,124.33,33851.0,115.7922,115.9693,115.5778,115.9134,33851.0
2021-08-19 09:45:00,124.33,124.57,124.27,124.48,39197.0,115.9134,116.1371,115.8575,116.0532,39197.0
2021-08-19 09:50:00,124.47,124.85,124.46,124.76,32478.0,116.0439,116.3982,116.0346,116.3143,32478.0
2021-08-19 09:55:00,124.78,125.13,124.77,125.03,32544.0,116.3329,116.6592,116.3236,116.566,32544.0
2021-08-19 10:00:00,125.03,125.38,125.02,125.27,32980.0,116.566,116.8923,116.5567,116.7898,32980.0
2021-08-19 10:05:00,125.27,125.28,124.91,124.97,47816.0,116.7898,116.7991,116.4541,116.5101,47816.0
2021-08-19 10:10:00,124.96,125.47,124.95,125.47,48776.0,116.5007,116.9762,116.4914,116.9762,48776.0
2021-08-19 10:15:00,125.46,125.5,125.36,125.36,52583.0,116.9669,117.0042,116.8737,116.8737,52583.0
2021-08-19 10:20:00,125.37,125.62,125.36,125.58,84831.0,116.883,117.1161,116.8737,117.0788,84831.0
2021-08-19 10:25:00,125.59,125.65,125.48,125.65,55016.0,117.0881,117.144,116.9855,117.144,55016.0
2021-08-19 10:30:00,125.65,125.67,125.48,125.55,31255.0,117.144,117.1627,116.9855,117.0508,31255.0
2021-08-19 10:35:00,125.54,125.54,125.21,125.3,33299.0,117.0415,117.0415,116.7338,116.8177,33299.0
2021-08-19 10:40:00,125.3,125.37,125.22,125.28,31026.0,116.8177,116.883,116.7431,116.7991,31026.0
2021-08-19 10:45:00,125.3,125.35,125.23,125.32,25770.0,116.8177,116.8643,116.7525,116.8364,25770.0
2021-08-19 10:50:00,125.32,125.55,125.25,125.54,39905.0,116.8364,117.0508,116.7711,117.0415,39905.0
2021-08-19 10:55:00,125.56,125.83,125.55,125.79,55267.0,117.0601,117.3118,117.0508,117.2746,55267.0
2021-08-19 11:00:00,125.78,125.78,125.58,125.72,27316.0,117.2652,117.2652,117.0788,117.2093,27316.0
2021-08-19 11:05:00,125.72,125.88,125.72,125.84,21485.0,117.2093,117.3585,117.2093,117.3212,21485.0
2021-08-19 11:10:00,125.85,125.94,125.72,125.74,43848.0,117.3305,117.4144,117.2093,117.2279,43848.0
2021-08-19 11:15:00,125.74,125.96,125.74,125.9,38330.0,117.2279,117.433,117.2279,117.3771,38330.0
2021-08-19 11:20:00,125.9,126.05,125.82,126.05,33020.0,117.3771,117.517,117.3025,117.517,33020.0
2021-08-19 11:25:00,126.04,126.09,125.8,125.83,32980.0,117.5076,117.5542,117.2839,117.3118,32980.0
2021-08-19 11:30:00,125.83,125.89,125.79,125.83,34333.0,117.3118,117.3678,117.2746,117.3118,34333.0
2021-08-19 11:35:00,125.84,125.84,125.69,125.74,25251.0,117.3212,117.3212,117.1813,117.2279,25251.0
2021-08-19 11:40:00,125.73,125.93,125.72,125.93,22157.0,117.2186,117.4051,117.2093,117.4051,22157.0
2021-08-19 11:45:00,125.93,126.12,125.93,126.05,25206.0,117.4051,117.5822,117.4051,117.517,25206.0
2021-08-19 11:50:00,126.05,126.18,126.02,126.16,32891.0,117.517,117.6382,117.489,117.6195,32891.0
2021-08-19 11:55:00,126.18,126.34,126.17,126.26,31575.0,117.6382,117.7873,117.6288,117.7127,31575.0
2021-08-19 12:00:00,126.27,126.39,126.27,126.33,32278.0,117.7221,117.8339,117.7221,117.778,32278.0
2021-08-19 12:05:00,126.34,126.34,126.08,126.09,30963.0,117.7873,117.7873,117.5449,117.5542,30963.0
2021-08-19 12:10:00,126.1,126.15,125.97,126.07,19830.0,117.5636,117.6102,117.4424,117.5356,19830.0
2021-08-19 12:15:00,126.09,126.11,125.99,125.99,30503.0,117.5542,117.5729,117.461,117.461,30503.0
2021-08-19 12:20:00,126.01,126.04,125.92,126.0,22291.0,117.4797,117.5076,117.3958,117.4703,22291.0
2021-08-19 12:25:00,126.01,126.01,125.92,125.98,13775.0,117.4797,117.4797,117.3958,117.4517,13775.0
2021-08-19 12:30:00,126.02,126.07,125.97,125.98,20390.0,117.489,117.5356,117.4424,117.4517,20390.0
2021-08-19 12:35:00,125.99,126.06,125.98,126.02,18990.0,117.461,117.5263,117.4517,117.489,18990.0
2021-08-19 12:40:00,126.03,126.08,126.0,126.05,18982.0,117.4983,117.5449,117.4703,117.517,18982.0
2021-08-19 12:45:00,126.04,126.07,125.99,126.07,16205.0,117.5076,117.5356,117.461,117.5356,16205.0
2021-08-19 12:50:00,126.08,126.11,126.02,126.07,16601.0,117.5449,117.5729,117.489,117.5356,16601.0
2021-08-19 12:55:00,126.08,126.1,126.03,126.06,22912.0,117.5449,117.5636,117.4983,117.5263,22912.0
2021-08-19 13:00:00,126.06,126.1,125.97,126.04,34225.0,117.5263,117.5636,117.4424,117.5076,34225.0
2021-08-19 13:05:00,126.04,126.05,125.87,125.91,32330.0,117.5076,117.517,117.3491,117.3864,32330.0
2021-08-19 13:10:00,125.93,126.03,125.92,125.95,31439.0,117.4051,117.4983,117.3958,117.4237,31439.0
2021-08-19 13:15:00,125.95,125.95,125.86,125.87,17460.0,117.4237,117.4237,117.3398,117.3491,17460.0
2021-08-19 13:20:00,125.86,125.99,125.82,125.88,30739.0,117.3398,117.461,117.3025,117.3585,30739.0
2021-08-19 13:25:00,125.88,125.94,125.75,125.76,21000.0,117.3585,117.4144,117.2373,117.2466,21000.0
2021-08-19 13:30:00,125.75,125.79,125.6,125.65,24221.0,117.2373,117.2746,117.0974,117.144,24221.0
2021-08-19 13:35:00,125.65,125.72,125.6,125.72,18331.0,117.144,117.2093,117.0974,117.2093,18331.0
2021-08-19 13:40:00,125.74,125.79,125.69,125.72,37461.0,117.2279,117.2746,117.1813,117.2093,37461.0
2021-08-19 13:45:00,125.71,125.85,125.71,125.85,26115.0,117.2,117.3305,117.2,117.3305,26115.0
2021-08-19 13:50:00,125.84,125.95,125.77,125.78,32262.0,117.3212,117.4237,117.2559,117.2652,32262.0
2021-08-19 13:55:00,125.79,125.81,125.58,125.59,26262.0,117.2746,117.2932,117.0788,117.0881,26262.0
2021-08-19 14:00:00,125.58,125.67,125.46,125.49,19901.0,117.0788,117.1627,116.9669,116.9949,19901.0
2021-08-19 14:05:00,125.49,125.59,125.44,125.53,27443.0,116.9949,117.0881,116.9482,117.0322,27443.0
2021-08-19 14:10:00,125.53,125.55,125.43,125.47,18483.0,117.0322,117.0508,116.9389,116.9762,18483.0
2021-08-19 14:15:00,125.47,125.53,125.44,125.51,12122.0,116.9762,117.0322,116.9482,117.0135,12122.0
2021-08-19 14:20:00,125.49,125.5,125.4,125.5,10382.0,116.9949,117.0042,116.911,117.0042,10382.0
2021-08-19 14:25:00,125.5,125.57,125.37,125.43,20926.0,117.0042,117.0694,116.883,116.9389,20926.0
2021-08-19 14:30:00,125.43,125.43,125.21,125.41,23958.0,116.9389,116.9389,116.7338,116.9203,23958.0
2021-08-19 14:35:00,125.42,125.47,125.4,125.43,23359.0,116.9296,116.9762,116.911,116.9389,23359.0
2021-08-19 14:40:00,125.42,125.52,125.36,125.51,16284.0,116.9296,117.0228,116.8737,117.0135,16284.0
2021-08-19 14:45:00,125.51,125.57,125.39,125.54,19163.0,117.0135,117.0694,116.9016,117.0415,19163.0
2021-08-19 14:50:00,125.54,125.78,125.47,125.76,24559.0,117.0415,117.2652,116.9762,117.2466,24559.0
2021-08-19 14:55:00,125.77,125.85,125.73,125.8,18987.0,117.2559,117.3305,117.2186,117.2839,18987.0
2021-08-19 15:00:00,125.79,125.99,125.79,125.98,27422.0,117.2746,117.461,117.2746,117.4517,27422.0
2021-08-19 15:05:00,125.97,125.98,125.85,125.87,23739.0,117.4424,117.4517,117.3305,117.3491,23739.0
2021-08-19 15:10:00,125.88,125.91,125.81,125.84,30166.0,117.3585,117.3864,117.2932,117.3212,30166.0
2021-08-19 15:15:00,125.86,125.97,125.85,125.94,26297.0,117.3398,117.4424,117.3305,117.4144,26297.0
2021-08-19 15:20:00,125.95,125.99,125.93,125.95,21782.0,117.4237,117.461,117.4051,117.4237,21782.0
2021-08-19 15:25:00,125.95,126.0,125.9,125.92,34617.0,117.4237,117.4703,117.3771,117.3958,34617.0
2021-08-19 15:30:00,125.92,125.96,125.82,125.9,39510.0,117.3958,117.433,117.3025,117.3771,39510.0
2021-08-19 15:35:00,125.91,125.93,125.8,125.81,41357.0,117.3864,117.4051,117.2839,117.2932,41357.0
2021-08-19 15:40:00,125.8,125.8,125.62,125.77,35279.0,117.2839,117.2839,117.1161,117.2559,35279.0
2021-08-19 15:45:00,125.76,125.76,125.62,125.72,55255.0,117.2466,117.2466,117.1161,117.2093,55255.0
2021-08-19 15:50:00,125.7,125.81,125.6,125.65,80363.0,117.1906,117.2932,117.0974,117.144,80363.0
2021-08-19 15:55:00,125.66,125.78,125.49,125.75,177238.0,117.1534,117.2652,116.9949,117.2373,177238.0
2021-08-20 09:30:00,125.91,126.0,125.12,125.62,226893.0,117.3864,117.4703,116.6499,117.1161,226893.0
2021-08-20 09:35:00,125.53,125.81,125.45,125.72,70793.0,117.0322,117.2932,116.9576,117.2093,70793.0
2021-08-20 09:40:00,125.78,126.04,125.72,126.04,38487.0,117.2652,117.5076,117.2093,117.5076,38487.0
2021-08-20 09:45:00,126.07,126.29,126.04,126.22,31328.0,117.5356,117.7407,117.5076,117.6754,31328.0
2021-08-20 09:50:00,126.26,126.42,126.16,126.42,39121.0,117.7127,117.8619,117.6195,117.8619,39121.0
2021-08-20 09:55:00,126.43,126.73,126.38,126.51,67552.0,117.8712,118.1509,117.8246,117.9458,67552.0
2021-08-20 10:00:00,126.55,126.79,126.53,126.78,41558.0,117.9831,118.2069,117.9645,118.1975,41558.0
2021-08-20 10:05:00,126.79,126.91,126.78,126.87,39913.0,118.2069,118.3187,118.1975,118.2814,39913.0
2021-08-20 10:10:00,126.88,126.98,126.52,126.6,62418.0,118.2908,118.384,117.9551,118.0297,62418.0
2021-08-20 10:15:00,126.62,126.72,126.53,126.67,27275.0,118.0484,118.1416,117.9645,118.095,27275.0
2021-08-20 10:20:00,126.69,126.85,126.52,126.75,37905.0,118.1136,118.2628,117.9551,118.1696,37905.0
2021-08-20 10:25:00,126.74,126.74,126.5,126.64,35728.0,118.1602,118.1602,117.9365,118.067,35728.0
2021-08-20 10:30:00,126.62,126.67,126.51,126.55,41263.0,118.0484,118.095,117.9458,117.9831,41263.0
2021-08-20 10:35:00,126.54,126.74,126.54,126.6,33540.0,117.9738,118.1602,117.9738,118.0297,33540.0
2021-08-20 10:40:00,126.61,126.66,126.51,126.52,34040.0,118.039,118.0857,117.9458,117.9551,34040.0
2021-08-20 10:45:00,126.53,126.58,126.37,126.38,51362.0,117.9645,118.0111,117.8153,117.8246,51362.0
2021-08-20 10:50:00,126.37,126.37,126.24,126.31,18329.0,117.8153,117.8153,117.6941,117.7594,18329.0
2021-08-20 10:55:00,126.35,126.48,126.28,126.29,26568.0,117.7966,117.9178,117.7314,117.7407,26568.0
2021-08-20 11:00:00,126.29,126.33,126.18,126.24,33158.0,117.7407,117.778,117.6382,117.6941,33158.0
2021-08-20 11:05:00,126.25,126.29,126.06,126.07,22193.0,117.7034,117.7407,117.5263,117.5356,22193.0
2021-08-20 11:10:00,126.08,126.14,125.99,126.1,30231.0,117.5449,117.6009,117.461,117.5636,30231.0
2021-08-20 11:15:00,126.1,126.17,125.89,125.92,52304.0,117.5636,117.6288,117.3678,117.3958,52304.0
2021-08-20 11:20:00,125.92,125.94,125.82,125.93,20097.0,117.3958,117.4144,117.3025,117.4051,20097.0
2021-08-20 11:25:00,125.94,126.02,125.92,125.96,13780.0,117.4144,117.489,117.3958,117.433,13780.0
2021-08-20 11:30:00,125.97,126.04,125.84,126.02,20940.0,117.4424,117.5076,117.3212,117.489,20940.0
2021-08-20 11:35:00,126.0,126.03,125.86,125.95,23193.0,117.4703,117.4983,117.3398,117.4237,23193.0
2021-08-20 11:40:00,125.93,126.0,125.89,125.91,25026.0,117.4051,117.4703,117.3678,117.3864,25026.0
2021-08-20 11:45:00,125.91,126.01,125.87,126.01,18207.0,117.3864,117.4797,117.3491,117.4797,18207.0
2021-08-20 11:50:00,126.03,126.06,125.93,126.01,20412.0,117.4983,117.5263,117.4051,117.4797,20412.0
2021-08-20 11:55:00,126.01,126.11,126.0,126.05,56354.0,117.4797,117.5729,117.4703,117.517,56354.0
2021-08-20 12:00:00,126.06,126.09,125.99,126.09,19762.0,117.5263,117.5542,117.461,117.5542,19762.0
2021-08-20 12:05:00,126.1,126.12,126.0,126.06,18084.0,117.5636,117.5822,117.4703,117.5263,18084.0
2021-08-20 12:10:00,126.06,126.06,125.98,126.01,23403.0,117.5263,117.5263,117.4517,117.4797,23403.0
2021-08-20 12:15:00,126.02,126.18,126.01,126.18,20525.0,117.489,117.6382,117.4797,117.6382,20525.0
2021-08-20 12:20:00,126.19,126.3,126.18,126.3,15952.0,117.6475,117.75,117.6382,117.75,15952.0
2021-08-20 12:25:00,126.29,126.38,126.24,126.38,25296.0,117.7407,117.8246,117.6941,117.8246,25296.0
2021-08-20 12:30:00,126.39,126.41,126.29,126.29,15678.0,117.8339,117.8526,117.7407,117.7407,15678.0
2021-08-20 12:35:00,126.29,126.36,126.29,126.36,13605.0,117.7407,117.806,117.7407,117.806,13605.0
2021-08-20 12:40:00,126.36,126.42,126.33,126.4,13930.0,117.806,117.8619,117.778,117.8433,13930.0
2021-08-20 12:45:00,126.41,126.44,126.3,126.3,14487.0,117.8526,117.8806,117.75,117.75,14487.0
2021-08-20 12:50:00,126.29,126.33,126.25,126.33,13812.0,117.7407,117.778,117.7034,117.778,13812.0
2021-08-20 12:55:00,126.33,126.35,126.24,126.27,18978.0,117.778,117.7966,117.6941,117.7221,18978.0
2021-08-20 13:00:00,126.27,126.29,126.15,126.23,25523.0,117.7221,117.7407,117.6102,117.6848,25523.0
2021-08-20 13:05:00,126.22,126.25,126.16,126.17,18966.0,117.6754,117.7034,117.6195,117.6288,18966.0
2021-08-20 13:10:00,126.18,126.28,126.17,126.28,13570.0,117.6382,117.7314,117.6288,117.7314,13570.0
2021-08-20 13:15:00,126.28,126.32,126.24,126.32,14498.0,117.7314,117.7687,117.6941,117.7687,14498.0
2021-08-20 13:20:00,126.33,126.33,126.23,126.29,16164.0,117.778,117.778,117.6848,117.7407,16164.0
2021-08-20 13:25:00,126.28,126.3,126.24,126.24,9676.0,117.7314,117.75,117.6941,117.6941,9676.0
2021-08-20 13:30:00,126.24,126.29,126.22,126.23,11429.0,117.6941,117.7407,117.6754,117.6848,11429.0
2021-08-20 13:35:00,126.24,126.25,126.16,126.21,16535.0,117.6941,117.7034,117.6195,117.6661,16535.0
2021-08-20 13:40:00,126.2,126.23,126.17,126.21,13500.0,117.6568,117.6848,117.6288,117.6661,13500.0
2021-08-20 13:45:00,126.21,126.21,126.11,126.14,18297.0,117.6661,117.6661,117.5729,117.6009,18297.0
2021-08-20 13:50:00,126.14,126.16,126.05,126.13,16081.0,117.6009,117.6195,117.517,117.5915,16081.0
2021-08-20 13:55:00,126.14,126.24,126.13,126.24,11916.0,117.6009,117.6941,117.5915,117.6941,11916.0
2021-08-20 14:00:00,126.24,126.25,126.17,126.2,23667.0,117.6941,117.7034,117.6288,117.6568,23667.0
2021-08-20 14:05:00,126.2,126.27,126.19,126.27,13092.0,117.6568,117.7221,117.6475,117.7221,13092.0
2021-08-20 14:10:00,126.26,126.3,126.21,126.21,22696.0,117.7127,117.75,117.6661,117.6661,22696.0
2021-08-20 14:15:00,126.2,126.22,126.12,126.18,13081.0,117.6568,117.6754,117.5822,117.6382,13081.0
2021-08-20 14:20:00,126.17,126.17,126.06,126.09,16262.0,117.6288,117.6288,117.5263,117.5542,16262.0
2021-08-20 14:25:00,126.1,126.18,126.09,126.18,17634.0,117.5636,117.6382,117.5542,117.6382,17634.0
2021-08-20 14:30:00,126.18,126.2,126.12,126.17,21301.0,117.6382,117.6568,117.5822,117.6288,21301.0
2021-08-20 14:35:00,126.17,126.21,126.12,126.19,26055.0,117.6288,117.6661,117.5822,117.6475,26055.0
2021-08-20 14:40:00,126.19,126.38,126.18,126.36,22760.0,117.6475,117.8246,117.6382,117.806,22760.0
2021-08-20 14:45:00,126.35,126.39,126.29,126.36,27142.0,117.7966,117.8339,117.7407,117.806,27142.0
2021-08-20 14:50:00,126.36,126.46,126.35,126.44,22861.0,117.806,117.8992,117.7966,117.8806,22861.0
2021-08-20 14:55:00,126.44,126.44,126.35,126.37,23830.0,117.8806,117.8806,117.7966,117.8153,23830.0
2021-08-20 15:00:00,126.37,126.51,126.35,126.5,35276.0,117.8153,117.9458,117.7966,117.9365,35276.0
2021-08-20 15:05:00,126.5,126.51,126.37,126.42,58815.0,117.9365,117.9458,117.8153,117.8619,58815.0
2021-08-20 15:10:00,126.43,126.6,126.4,126.6,41886.0,117.8712,118.0297,117.8433,118.0297,41886.0
2021-08-20 15:15:00,126.59,126.59,126.48,126.5,41599.0,118.0204,118.0204,117.9178,117.9365,41599.0
2021-08-20 15:20:00,126.49,126.69,126.44,126.63,85799.0,117.9272,118.1136,117.8806,118.0577,85799.0
2021-08-20 15:25:00,126.64,126.67,126.55,126.62,55677.0,118.067,118.095,117.9831,118.0484,55677.0
2021-08-20 15:30:00,126.62,126.68,126.54,126.67,52911.0,118.0484,118.1043,117.9738,118.095,52911.0
2021-08-20 15:35:00,126.67,126.75,126.63,126.64,60018.0,118.095,118.1696,118.0577,118.067,60018.0
2021-08-20 15:40:00,126.64,126.77,126.61,126.73,79623.0,118.067,118.1882,118.039,118.1509,79623.0
2021-08-20 15:45:00,126.72,126.72,126.57,126.6,112847.0,118.1416,118.1416,118.0018,118.0297,112847.0
2021-08-20 15:50:00,126.64,126.79,126.54,126.56,114649.0,118.067,118.2069,117.9738,117.9924,114649.0
2021-08-20 15:55:00,126.56,126.66,126.3,126.32,511047.0,117.9924,118.0857,117.75,117.7687,511047.0
2021-08-23 09:30:00,126.67,126.79,126.37,126.46,82964.0,118.095,118.2069,117.8153,117.8992,82964.0
2021-08-23 09:35:00,126.5,126.88,126.49,126.75,23217.0,117.9365,118.2908,117.9272,118.1696,23217.0
2021-08-23 09:40:00,126.81,126.85,126.4,126.48,22416.0,118.2255,118.2628,117.8433,117.9178,22416.0
2021-08-23 09:45:00,126.49,126.82,126.47,126.82,27644.0,117.9272,118.2348,117.9085,118.2348,27644.0
2021-08-23 09:50:00,126.85,126.95,126.59,126.68,47270.0,118.2628,118.356,118.0204,118.1043,47270.0
2021-08-23 09:55:00,126.63,126.66,126.42,126.47,45342.0,118.0577,118.0857,117.8619,117.9085,45342.0
2021-08-23 10:00:00,126.5,127.05,126.42,127.05,44577.0,117.9365,118.4493,117.8619,118.4493,44577.0
2021-08-23 10:05:00,127.06,127.3,127.03,127.11,24394.0,118.4586,118.6823,118.4306,118.5052,24394.0
2021-08-23 10:10:00,127.14,127.21,126.86,126.92,17082.0,118.5332,118.5984,118.2721,118.3281,17082.0
2021-08-23 10:15:00,126.92,127.02,126.87,127.01,21163.0,118.3281,118.4213,118.2814,118.412,21163.0
2021-08-23 10:20:00,127.02,127.21,127.02,127.18,11245.0,118.4213,118.5984,118.4213,118.5705,11245.0
2021-08-23 10:25:00,127.15,127.16,127.01,127.02,19629.0,118.5425,118.5518,118.412,118.4213,19629.0
2021-08-23 10:30:00,127.06,127.11,126.93,127.07,19540.0,118.4586,118.5052,118.3374,118.4679,19540.0
2021-08-23 10:35:00,127.06,127.12,126.93,126.93,20835.0,118.4586,118.5145,118.3374,118.3374,20835.0
2021-08-23 10:40:00,126.92,126.99,126.79,126.89,23134.0,118.3281,118.3933,118.2069,118.3001,23134.0
2021-08-23 10:45:00,126.89,127.03,126.85,126.95,15898.0,118.3001,118.4306,118.2628,118.356,15898.0
2021-08-23 10:50:00,126.97,126.97,126.82,126.87,13703.0,118.3747,118.3747,118.2348,118.2814,13703.0
2021-08-23 10:55:00,126.92,126.98,126.89,126.9,18060.0,118.3281,118.384,118.3001,118.3094,18060.0
2021-08-23 11:00:00,126.9,126.91,126.79,126.84,24644.0,118.3094,118.3187,118.2069,118.2535,24644.0
2021-08-23 11:05:00,126.85,126.99,126.81,126.91,15058.0,118.2628,118.3933,118.2255,118.3187,15058.0
2021-08-23 11:10:00,126.89,127.13,126.89,127.13,14960.0,118.3001,118.5238,118.3001,118.5238,14960.0
2021-08-23 11:15:00,127.13,127.13,126.98,126.98,23165.0,118.5238,118.5238,118.384,118.384,23165.0
2021-08-23 11:20:00,126.97,127.0,126.94,126.99,14666.0,118.3747,118.4026,118.3467,118.3933,14666.0
2021-08-23 11:25:00,126.99,127.0,126.89,126.92,29757.0,118.3933,118.4026,118.3001,118.3281,29757.0
2021-08-23 11:30:00,126.91,126.96,126.88,126.94,11715.0,118.3187,118.3653,118.2908,118.3467,11715.0
2021-08-23 11:35:00,126.94,126.99,126.8,126.8,16659.0,118.3467,118.3933,118.2162,118.2162,16659.0
2021-08-23 11:40:00,126.79,126.81,126.75,126.79,14789.0,118.2069,118.2255,118.1696,118.2069,14789.0
2021-08-23 11:45:00,126.78,126.78,126.66,126.71,27244.0,118.1975,118.1975,118.0857,118.1323,27244.0
2021-08-23 11:50:00,126.69,126.69,126.62,126.68,13396.0,118.1136,118.1136,118.0484,118.1043,13396.0
2021-08-23 11:55:00,126.67,126.79,126.63,126.67,119674.0,118.095,118.2069,118.0577,118.095,119674.0
2021-08-23 12:00:00,126.66,126.72,126.65,126.67,12627.0,118.0857,118.1416,118.0763,118.095,12627.0
2021-08-23 12:05:00,126.68,126.8,126.66,126.71,70753.0,118.1043,118.2162,118.0857,118.1323,70753.0
2021-08-23 12:10:00,126.7,126.71,126.57,126.58,21681.0,118.123,118.1323,118.0018,118.0111,21681.0
2021-08-23 12:15:00,126.59,126.7,126.58,126.68,19310.0,118.0204,118.123,118.0111,118.1043,19310.0
2021-08-23 12:20:00,126.68,126.72,126.63,126.67,22463.0,118.1043,118.1416,118.0577,118.095,22463.0
2021-08-23 12:25:00,126.66,126.66,126.57,126.66,27823.0,118.0857,118.0857,118.0018,118.0857,27823.0
2021-08-23 12:30:00,126.66,126.7,126.63,126.65,22070.0,118.0857,118.123,118.0577,118.0763,22070.0
2021-08-23 12:35:00,126.65,126.7,126.6,126.62,17865.0,118.0763,118.123,118.0297,118.0484,17865.0
2021-08-23 12:40:00,126.62,126.7,126.61,126.68,13327.0,118.0484,118.123,118.039,118.1043,13327.0
2021-08-23 12:45:00,126.68,126.69,126.63,126.65,9166.0,118.1043,118.1136,118.0577,118.0763,9166.0
2021-08-23 12:50:00,126.65,126.65,126.56,126.58,12245.0,118.0763,118.0763,117.9924,118.0111,12245.0
2021-08-23 12:55:00,126.59,126.59,126.52,126.55,114197.0,118.0204,118.0204,117.9551,117.9831,114197.0
2021-08-23 13:00:00,126.55,126.55,126.46,126.54,18995.0,117.9831,117.9831,117.8992,117.9738,18995.0
2021-08-23 13:05:00,126.54,126.58,126.5,126.54,19819.0,117.9738,118.0111,117.9365,117.9738,19819.0
2021-08-23 13:10:00,126.54,126.55,126.51,126.54,11656.0,117.9738,117.9831,117.9458,117.9738,11656.0
2021-08-23 13:15:00,126.52,126.54,126.39,126.39,19420.0,117.9551,117.9738,117.8339,117.8339,19420.0
2021-08-23 13:20:00,126.38,126.38,126.3,126.31,19276.0,117.8246,117.8246,117.75,117.7594,19276.0
2021-08-23 13:25:00,126.31,126.33,126.25,126.26,22825.0,117.7594,117.778,117.7034,117.7127,22825.0
2021-08-23 13:30:00,126.28,126.32,126.21,126.23,15515.0,117.7314,117.7687,117.6661,117.6848,15515.0
2021-08-23 13:35:00,126.23,126.32,126.17,126.3,37467.0,117.6848,117.7687,117.6288,117.75,37467.0
2021-08-23 13:40:00,126.32,126.32,126.21,126.21,18362.0,117.7687,117.7687,117.6661,117.6661,18362.0
2021-08-23 13:45:00,126.2,126.25,126.2,126.23,7657.0,117.6568,117.7034,117.6568,117.6848,7657.0
2021-08-23 13:50:00,126.22,126.25,126.2,126.22,7597.0,117.6754,117.7034,117.6568,117.6754,7597.0
2021-08-23 13:55:00,126.22,126.25,126.1,126.11,17400.0,117.6754,117.7034,117.5636,117.5729,17400.0
2021-08-23 14:00:00,126.11,126.14,125.91,126.1,86201.0,117.5729,117.6009,117.3864,117.5636,86201.0
2021-08-23 14:05:00,126.1,126.11,126.07,126.08,13560.0,117.5636,117.5729,117.5356,117.5449,13560.0
2021-08-23 14:10:00,126.09,126.1,125.95,125.98,16258.0,117.5542,117.5636,117.4237,117.4517,16258.0
2021-08-23 14:15:00,126.0,126.02,125.93,125.98,26141.0,117.4703,117.489,117.4051,117.4517,26141.0
2021-08-23 14:20:00,126.0,126.04,125.93,125.97,21957.0,117.4703,117.5076,117.4051,117.4424,21957.0
2021-08-23 14:25:00,125.97,126.01,125.94,125.96,9739.0,117.4424,117.4797,117.4144,117.433,9739.0
2021-08-23 14:30:00,125.98,126.03,125.95,125.99,41571.0,117.4517,117.4983,117.4237,117.461,41571.0
2021-08-23 14:35:00,126.0,126.01,125.91,125.96,18015.0,117.4703,117.4797,117.3864,117.433,18015.0
2021-08-23 14:40:00,125.96,126.02,125.92,125.93,27051.0,117.433,117.489,117.3958,117.4051,27051.0
2021-08-23 14:45:00,125.93,125.95,125.9,125.94,26594.0,117.4051,117.4237,117.3771,117.4144,26594.0
2021-08-23 14:50:00,125.94,125.99,125.93,125.97,23368.0,117.4144,117.461,117.4051,117.4424,23368.0
2021-08-23 14:55:00,125.97,126.02,125.94,125.94,58200.0,117.4424,117.489,117.4144,117.4144,58200.0
2021-08-23 15:00:00,125.93,125.99,125.91,125.97,51122.0,117.4051,117.461,117.3864,117.4424,51122.0
2021-08-23 15:05:00,125.96,126.09,125.94,126.06,42016.0,117.433,117.5542,117.4144,117.5263,42016.0
2021-08-23 15:10:00,126.06,126.06,125.97,126.04,29543.0,117.5263,117.5263,117.4424,117.5076,29543.0
2021-08-23 15:15:00,126.03,126.06,125.98,126.04,27319.0,117.4983,117.5263,117.4517,117.5076,27319.0
2021-08-23 15:20:00,126.04,126.04,125.98,125.99,23069.0,117.5076,117.5076,117.4517,117.461,23069.0
2021-08-23 15:25:00,126.0,126.02,125.96,126.02,27247.0,117.4703,117.489,117.433,117.489,27247.0
2021-08-23 15:30:00,126.02,126.04,125.97,126.03,38990.0,117.489,117.5076,117.4424,117.4983,38990.0
2021-08-23 15:35:00,126.04,126.04,125.99,126.0,42938.0,117.5076,117.5076,117.461,117.4703,42938.0
2021-08-23 15:40:00,126.0,126.06,125.98,126.04,53945.0,117.4703,117.5263,117.4517,117.5076,53945.0
2021-08-23 15:45:00,126.04,126.05,125.96,125.96,57527.0,117.5076,117.517,117.433,117.433,57527.0
2021-08-23 15:50:00,125.96,126.11,125.94,125.95,103318.0,117.433,117.5729,117.4144,117.4237,103318.0
2021-08-23 15:55:00,125.95,125.95,125.8,125.84,178392.0,117.4237,117.4237,117.2839,117.3212,178392.0
2021-08-24 09:30:00,125.6,125.8,125.01,125.16,123271.0,117.0974,117.2839,116.5474,116.6872,123271.0
2021-08-24 09:35:00,125.09,125.35,124.84,124.97,36694.0,116.6219,116.8643,116.3889,116.5101,36694.0
2021-08-24 09:40:00,124.96,125.11,124.9,125.0,52560.0,116.5007,116.6406,116.4448,116.538,52560.0
2021-08-24 09:45:00,125.05,125.15,124.99,125.11,52772.0,116.5846,116.6779,116.5287,116.6406,52772.0
2021-08-24 09:50:00,125.11,125.24,125.03,125.16,29340.0,116.6406,116.7618,116.566,116.6872,29340.0
2021-08-24 09:55:00,125.18,125.3,125.1,125.11,23303.0,116.7058,116.8177,116.6313,116.6406,23303.0
2021-08-24 10:00:00,125.16,125.66,125.14,125.66,34762.0,116.6872,117.1534,116.6686,117.1534,34762.0
2021-08-24 10:05:00,125.67,125.83,125.61,125.75,37256.0,117.1627,117.3118,117.1067,117.2373,37256.0
2021-08-24 10:10:00,125.71,125.71,125.52,125.58,23730.0,117.2,117.2,117.0228,117.0788,23730.0
2021-08-24 10:15:00,125.6,125.69,125.52,125.68,19744.0,117.0974,117.1813,117.0228,117.172,19744.0
2021-08-24 10:20:00,125.68,125.91,125.68,125.85,24893.0,117.172,117.3864,117.172,117.3305,24893.0
2021-08-24 10:25:00,125.85,125.85,125.67,125.69,18361.0,117.3305,117.3305,117.1627,117.1813,18361.0
2021-08-24 10:30:00,125.69,125.73,125.55,125.65,26923.0,117.1813,117.2186,117.0508,117.144,26923.0
2021-08-24 10:35:00,125.67,125.73,125.61,125.61,31793.0,117.1627,117.2186,117.1067,117.1067,31793.0
2021-08-24 10:40:00,125.6,125.62,125.44,125.5,29039.0,117.0974,117.1161,116.9482,117.0042,29039.0
2021-08-24 10:45:00,125.51,125.6,125.47,125.57,27714.0,117.0135,117.0974,116.9762,117.0694,27714.0
2021-08-24 10:50:00,125.58,125.6,125.47,125.52,23433.0,117.0788,117.0974,116.9762,117.0228,23433.0
2021-08-24 10:55:00,125.54,125.56,125.45,125.54,18390.0,117.0415,117.0601,116.9576,117.0415,18390.0
2021-08-24 11:00:00,125.53,125.58,125.46,125.52,20249.0,117.0322,117.0788,116.9669,117.0228,20249.0
2021-08-24 11:05:00,125.53,125.6,125.5,125.54,31841.0,117.0322,117.0974,117.0042,117.0415,31841.0
2021-08-24 11:10:00,125.54,125.54,125.43,125.45,19540.0,117.0415,117.0415,116.9389,116.9576,19540.0
2021-08-24 11:15:00,125.45,125.6,125.44,125.6,23650.0,116.9576,117.0974,116.9482,117.0974,23650.0
2021-08-24 11:20:00,125.6,125.62,125.51,125.58,59313.0,117.0974,117.1161,117.0135,117.0788,59313.0
2021-08-24 11:25:00,125.58,125.62,125.5,125.52,25162.0,117.0788,117.1161,117.0042,117.0228,25162.0
2021-08-24 11:30:00,125.52,125.61,125.52,125.54,24664.0,117.0228,117.1067,117.0228,117.0415,24664.0
2021-08-24 11:35:00,125.54,125.63,125.51,125.62,26446.0,117.0415,117.1254,117.0135,117.1161,26446.0
2021-08-24 11:40:00,125.63,125.63,125.5,125.51,14709.0,117.1254,117.1254,117.0042,117.0135,14709.0
2021-08-24 11:45:00,125.5,125.52,125.43,125.46,20669.0,117.0042,117.0228,116.9389,116.9669,20669.0
2021-08-24 11:50:00,125.46,125.51,125.43,125.44,14234.0,116.9669,117.0135,116.9389,116.9482,14234.0
2021-08-24 11:55:00,125.44,125.45,125.36,125.41,19015.0,116.9482,116.9576,116.8737,116.9203,19015.0
2021-08-24 12:00:00,125.4,125.47,125.32,125.34,27167.0,116.911,116.9762,116.8364,116.855,27167.0
2021-08-24 12:05:00,125.34,125.35,125.21,125.34,167385.0,116.855,116.8643,116.7338,116.855,167385.0
2021-08-24 12:10:00,125.34,125.38,125.26,125.28,18052.0,116.855,116.8923,116.7804,116.7991,18052.0
2021-08-24 12:15:00,125.29,125.31,125.24,125.28,11229.0,116.8084,116.827,116.7618,116.7991,11229.0
2021-08-24 12:20:00,125.27,125.29,125.23,125.27,6929.0,116.7898,116.8084,116.7525,116.7898,6929.0
2021-08-24 12:25:00,125.29,125.29,125.16,125.17,11700.0,116.8084,116.8084,116.6872,116.6965,11700.0
2021-08-24 12:30:00,125.16,125.16,125.01,125.04,36384.0,116.6872,116.6872,116.5474,116.5753,36384.0
2021-08-24 12:35:00,125.04,125.07,124.98,125.02,22386.0,116.5753,116.6033,116.5194,116.5567,22386.0
2021-08-24 12:40:00,125.01,125.07,124.99,125.01,44447.0,116.5474,116.6033,116.5287,116.5474,44447.0
2021-08-24 12:45:00,125.0,125.08,124.98,125.01,51437.0,116.538,116.6126,116.5194,116.5474,51437.0
2021-08-24 12:50:00,125.02,125.21,125.01,125.21,14753.0,116.5567,116.7338,116.5474,116.7338,14753.0
2021-08-24 12:55:00,125.2,125.22,125.13,125.21,16857.0,116.7245,116.7431,116.6592,116.7338,16857.0
2021-08-24 13:00:00,125.23,125.3,125.16,125.22,19466.0,116.7525,116.8177,116.6872,116.7431,19466.0
2021-08-24 13:05:00,125.23,125.32,125.22,125.25,10989.0,116.7525,116.8364,116.7431,116.7711,10989.0
2021-08-24 13:10:00,125.24,125.31,125.22,125.29,10706.0,116.7618,116.827,116.7431,116.8084,10706.0
2021-08-24 13:15:00,125.27,125.3,125.19,125.23,10764.0,116.7898,116.8177,116.7152,116.7525,10764.0
2021-08-24 13:20:00,125.24,125.26,125.19,125.21,9602.0,116.7618,116.7804,116.7152,116.7338,9602.0
2021-08-24 13:25:00,125.22,125.23,125.14,125.18,13445.0,116.7431,116.7525,116.6686,116.7058,13445.0
2021-08-24 13:30:00,125.17,125.26,125.16,125.26,10682.0,116.6965,116.7804,116.6872,116.7804,10682.0
2021-08-24 13:35:00,125.25,125.38,125.25,125.37,15049.0,116.7711,116.8923,116.7711,116.883,15049.0
2021-08-24 13:40:00,125.38,125.45,125.38,125.39,15100.0,116.8923,116.9576,116.8923,116.9016,15100.0
2021-08-24 13:45:00,125.4,125.49,125.4,125.48,13702.0,116.911,116.9949,116.911,116.9855,13702.0
2021-08-24 13:50:00,125.48,125.55,125.47,125.51,24021.0,116.9855,117.0508,116.9762,117.0135,24021.0
2021-08-24 13:55:00,125.52,125.54,125.47,125.51,14184.0,117.0228,117.0415,116.9762,117.0135,14184.0
2021-08-24 14:00:00,125.51,125.64,125.51,125.63,10498.0,117.0135,117.1347,117.0135,117.1254,10498.0
2021-08-24 14:05:00,125.65,125.73,125.63,125.72,10859.0,117.144,117.2186,117.1254,117.2093,10859.0
2021-08-24 14:10:00,125.73,125.75,125.67,125.7,19032.0,117.2186,117.2373,117.1627,117.1906,19032.0
2021-08-24 14:15:00,125.7,125.71,125.65,125.7,14571.0,117.1906,117.2,117.144,117.1906,14571.0
2021-08-24 14:20:00,125.69,125.71,125.65,125.69,32965.0,117.1813,117.2,117.144,117.1813,32965.0
2021-08-24 14:25:00,125.68,125.72,125.6,125.62,14924.0,117.172,117.2093,117.0974,117.1161,14924.0
2021-08-24 14:30:00,125.61,125.66,125.61,125.65,12194.0,117.1067,117.1534,117.1067,117.144,12194.0
2021-08-24 14:35:00,125.66,125.66,125.62,125.64,14593.0,117.1534,117.1534,117.1161,117.1347,14593.0
2021-08-24 14:40:00,125.65,125.66,125.63,125.66,16604.0,117.144,117.1534,117.1254,117.1534,16604.0
2021-08-24 14:45:00,125.64,125.66,125.57,125.65,16440.0,117.1347,117.1534,117.0694,117.144,16440.0
2021-08-24 14:50:00,125.65,125.66,125.57,125.61,22327.0,117.144,117.1534,117.0694,117.1067,22327.0
2021-08-24 14:55:00,125.61,125.72,125.61,125.7,13036.0,117.1067,117.2093,117.1067,117.1906,13036.0
2021-08-24 15:00:00,125.72,125.76,125.67,125.68,16753.0,117.2093,117.2466,117.1627,117.172,16753.0
2021-08-24 15:05:00,125.69,125.74,125.65,125.7,24092.0,117.1813,117.2279,117.144,117.1906,24092.0
2021-08-24 15:10:00,125.71,125.71,125.64,125.67,12824.0,117.2,117.2,117.1347,117.1627,12824.0
2021-08-24 15:15:00,125.67,125.68,125.62,125.63,17856.0,117.1627,117.172,117.1161,117.1254,17856.0
2021-08-24 15:20:00,125.63,125.63,125.52,125.52,20481.0,117.1254,117.1254,117.0228,117.0228,20481.0
2021-08-24 15:25:00,125.52,125.57,125.52,125.55,26492.0,117.0228,117.0694,117.0228,117.0508,26492.0
2021-08-24 15:30:00,125.55,125.74,125.52,125.74,46027.0,117.0508,117.2279,117.0228,117.2279,46027.0
2021-08-24 15:35:00,125.75,125.75,125.6,125.6,39601.0,117.2373,117.2373,117.0974,117.0974,39601.0
2021-08-24 15:40:00,125.6,125.62,125.56,125.56,27443.0,117.0974,117.1161,117.0601,117.0601,27443.0
2021-08-24 15:45:00,125.55,125.56,125.47,125.56,65361.0,117.0508,117.0601,116.9762,117.0601,65361.0
2021-08-24 15:50:00,125.55,125.56,125.46,125.51,53698.0,117.0508,117.0601,116.9669,117.0135,53698.0
2021-08-24 15:55:00,125.5,125.61,125.44,125.5,203029.0,117.0042,117.1067,116.9482,117.0042,203029.0
2021-08-25 09:30:00,125.84,125.91,125.57,125.84,96129.0,117.3212,117.3864,117.0694,117.3212,96129.0
2021-08-25 09:35:00,125.86,125.86,125.06,125.06,39192.0,117.3398,117.3398,116.594,116.594,39192.0
2021-08-25 09:40:00,125.05,125.13,124.83,124.92,20204.0,116.5846,116.6592,116.3795,116.4634,20204.0
2021-08-25 09:45:00,124.96,125.02,124.82,125.01,18496.0,116.5007,116.5567,116.3702,116.5474,18496.0
2021-08-25 09:50:00,124.97,125.24,124.82,124.94,233547.0,116.5101,116.7618,116.3702,116.4821,233547.0
2021-08-25 09:55:00,124.96,125.0,124.57,124.69,67809.0,116.5007,116.538,116.1371,116.249,67809.0
2021-08-25 10:00:00,124.72,124.78,124.53,124.73,46065.0,116.277,116.3329,116.0999,116.2863,46065.0
2021-08-25 10:05:00,124.73,125.1,124.73,125.08,37349.0,116.2863,116.6313,116.2863,116.6126,37349.0
2021-08-25 10:10:00,125.06,125.33,125.04,125.28,50655.0,116.594,116.8457,116.5753,116.7991,50655.0
2021-08-25 10:15:00,125.27,125.29,125.1,125.17,30562.0,116.7898,116.8084,116.6313,116.6965,30562.0
2021-08-25 10:20:00,125.15,125.21,125.08,125.08,24079.0,116.6779,116.7338,116.6126,116.6126,24079.0
2021-08-25 10:25:00,125.06,125.11,124.91,124.91,19871.0,116.594,116.6406,116.4541,116.4541,19871.0
2021-08-25 10:30:00,124.9,124.95,124.75,124.95,18544.0,116.4448,116.4914,116.305,116.4914,18544.0
2021-08-25 10:35:00,124.95,125.08,124.85,124.9,36817.0,116.4914,116.6126,116.3982,116.4448,36817.0
2021-08-25 10:40:00,124.93,124.98,124.88,124.9,11824.0,116.4728,116.5194,116.4262,116.4448,11824.0
2021-08-25 10:45:00,124.9,125.03,124.88,125.03,20988.0,116.4448,116.566,116.4262,116.566,20988.0
2021-08-25 10:50:00,125.04,125.1,124.95,125.0,22315.0,116.5753,116.6313,116.4914,116.538,22315.0
2021-08-25 10:55:00,125.01,125.02,124.94,124.97,14004.0,116.5474,116.5567,116.4821,116.5101,14004.0
2021-08-25 11:00:00,124.97,125.08,124.85,124.85,32622.0,116.5101,116.6126,116.3982,116.3982,32622.0
2021-08-25 11:05:00,124.88,125.04,124.87,124.99,21694.0,116.4262,116.5753,116.4168,116.5287,21694.0
2021-08-25 11:10:00,125.02,125.06,124.92,124.98,17059.0,116.5567,116.594,116.4634,116.5194,17059.0
2021-08-25 11:15:00,125.01,125.06,124.94,124.99,16464.0,116.5474,116.594,116.4821,116.5287,16464.0
2021-08-25 11:20:00,125.04,125.06,124.93,125.0,23327.0,116.5753,116.594,116.4728,116.538,23327.0
2021-08-25 11:25:00,125.01,125.04,124.95,125.0,18053.0,116.5474,116.5753,116.4914,116.538,18053.0
2021-08-25 11:30:00,125.03,125.05,124.91,124.91,15845.0,116.566,116.5846,116.4541,116.4541,15845.0
2021-08-25 11:35:00,124.91,124.96,124.85,124.95,21177.0,116.4541,116.5007,116.3982,116.4914,21177.0
2021-08-25 11:40:00,124.99,124.99,124.91,124.95,13092.0,116.5287,116.5287,116.4541,116.4914,13092.0
2021-08-25 11:45:00,124.96,124.96,124.86,124.92,19166.0,116.5007,116.5007,116.4075,116.4634,19166.0
2021-08-25 11:50:00,124.93,125.04,124.91,124.98,25354.0,116.4728,116.5753,116.4541,116.5194,25354.0
2021-08-25 11:55:00,124.98,125.03,124.93,124.95,17062.0,116.5194,116.566,116.4728,116.4914,17062.0
2021-08-25 12:00:00,124.94,125.02,124.92,124.96,20583.0,116.4821,116.5567,116.4634,116.5007,20583.0
2021-08-25 12:05:00,124.96,124.99,124.93,124.99,10547.0,116.5007,116.5287,116.4728,116.5287,10547.0
2021-08-25 12:10:00,124.99,125.02,124.93,124.93,18009.0,116.5287,116.5567,116.4728,116.4728,18009.0
2021-08-25 12:15:00,124.94,124.99,124.83,124.85,21988.0,116.4821,116.5287,116.3795,116.3982,21988.0
2021-08-25 12:20:00,124.82,124.85,124.73,124.8,23311.0,116.3702,116.3982,116.2863,116.3516,23311.0
2021-08-25 12:25:00,124.8,124.83,124.71,124.72,15433.0,116.3516,116.3795,116.2677,116.277,15433.0
2021-08-25 12:30:00,124.72,124.92,124.68,124.88,43109.0,116.277,116.4634,116.2397,116.4262,43109.0
2021-08-25 12:35:00,124.87,124.9,124.79,124.81,30411.0,116.4168,116.4448,116.3422,116.3609,30411.0
2021-08-25 12:40:00,124.82,124.84,124.78,124.79,23942.0,116.3702,116.3889,116.3329,116.3422,23942.0
2021-08-25 12:45:00,124.81,124.86,124.71,124.73,72926.0,116.3609,116.4075,116.2677,116.2863,72926.0
2021-08-25 12:50:00,124.73,124.77,124.7,124.71,12337.0,116.2863,116.3236,116.2583,116.2677,12337.0
2021-08-25 12:55:00,124.72,124.77,124.65,124.65,14899.0,116.277,116.3236,116.2117,116.2117,14899.0
2021-08-25 13:00:00,124.65,124.74,124.64,124.69,16048.0,116.2117,116.2956,116.2024,116.249,16048.0
2021-08-25 13:05:00,124.69,124.72,124.63,124.7,23076.0,116.249,116.277,116.1931,116.2583,23076.0
2021-08-25 13:10:00,124.72,124.72,124.6,124.61,12425.0,116.277,116.277,116.1651,116.1744,12425.0
2021-08-25 13:15:00,124.62,124.64,124.52,124.55,20931.0,116.1838,116.2024,116.0905,116.1185,20931.0
2021-08-25 13:20:00,124.54,124.55,124.45,124.46,19179.0,116.1092,116.1185,116.0253,116.0346,19179.0
2021-08-25 13:25:00,124.48,124.48,124.24,124.27,26878.0,116.0532,116.0532,115.8295,115.8575,26878.0
2021-08-25 13:30:00,124.26,124.33,124.21,124.24,17209.0,115.8481,115.9134,115.8015,115.8295,17209.0
2021-08-25 13:35:00,124.23,124.28,124.21,124.24,19627.0,115.8202,115.8668,115.8015,115.8295,19627.0
2021-08-25 13:40:00,124.25,124.26,124.17,124.25,31517.0,115.8388,115.8481,115.7642,115.8388,31517.0
2021-08-25 13:45:00,124.25,124.41,124.24,124.38,24333.0,115.8388,115.988,115.8295,115.96,24333.0
2021-08-25 13:50:00,124.38,124.39,124.27,124.32,37005.0,115.96,115.9693,115.8575,115.9041,37005.0
2021-08-25 13:55:00,124.32,124.36,124.28,124.33,16973.0,115.9041,115.9414,115.8668,115.9134,16973.0
2021-08-25 14:00:00,124.34,124.35,124.25,124.3,18230.0,115.9227,115.932,115.8388,115.8854,18230.0
2021-08-25 14:05:00,124.28,124.39,124.26,124.28,15699.0,115.8668,115.9693,115.8481,115.8668,15699.0
2021-08-25 14:10:00,124.28,124.35,124.25,124.27,17935.0,115.8668,115.932,115.8388,115.8575,17935.0
2021-08-25 14:15:00,124.29,124.4,124.29,124.35,11019.0,115.8761,115.9787,115.8761,115.932,11019.0
2021-08-25 14:20:00,124.35,124.38,124.24,124.32,42519.0,115.932,115.96,115.8295,115.9041,42519.0
2021-08-25 14:25:00,124.31,124.39,124.3,124.38,26892.0,115.8947,115.9693,115.8854,115.96,26892.0
2021-08-25 14:30:00,124.38,124.44,124.34,124.38,17607.0,115.96,116.0159,115.9227,115.96,17607.0
2021-08-25 14:35:00,124.39,124.4,124.27,124.29,16690.0,115.9693,115.9787,115.8575,115.8761,16690.0
2021-08-25 14:40:00,124.28,124.35,124.25,124.28,18786.0,115.8668,115.932,115.8388,115.8668,18786.0
2021-08-25 14:45:00,124.3,124.37,124.29,124.3,18122.0,115.8854,115.9507,115.8761,115.8854,18122.0
2021-08-25 14:50:00,124.3,124.37,124.28,124.32,19056.0,115.8854,115.9507,115.8668,115.9041,19056.0
2021-08-25 14:55:00,124.32,124.33,124.21,124.29,59174.0,115.9041,115.9134,115.8015,115.8761,59174.0
2021-08-25 15:00:00,124.28,124.44,124.27,124.44,56959.0,115.8668,116.0159,115.8575,116.0159,56959.0
2021-08-25 15:05:00,124.43,124.63,124.43,124.56,14458.0,116.0066,116.1931,116.0066,116.1278,14458.0
2021-08-25 15:10:00,124.58,124.59,124.5,124.57,28233.0,116.1465,116.1558,116.0719,116.1371,28233.0
2021-08-25 15:15:00,124.57,124.58,124.51,124.53,19504.0,116.1371,116.1465,116.0812,116.0999,19504.0
2021-08-25 15:20:00,124.54,124.55,124.48,124.5,35343.0,116.1092,116.1185,116.0532,116.0719,35343.0
2021-08-25 15:25:00,124.51,124.55,124.45,124.46,31735.0,116.0812,116.1185,116.0253,116.0346,31735.0
2021-08-25 15:30:00,124.47,124.63,124.42,124.62,47214.0,116.0439,116.1931,115.9973,116.1838,47214.0
2021-08-25 15:35:00,124.65,124.79,124.65,124.72,35495.0,116.2117,116.3422,116.2117,116.277,35495.0
2021-08-25 15:40:00,124.72,124.86,124.7,124.83,37275.0,116.277,116.4075,116.2583,116.3795,37275.0
2021-08-25 15:45:00,124.83,124.9,124.63,124.65,95706.0,116.3795,116.4448,116.1931,116.2117,95706.0
2021-08-25 15:50:00,124.63,124.75,124.61,124.75,114347.0,116.1931,116.305,116.1744,116.305,114347.0
2021-08-25 15:55:00,124.77,124.79,124.63,124.73,164364.0,116.3236,116.3422,116.1931,116.2863,164364.0
2021-08-26 09:30:00,124.69,125.1,124.65,124.95,55735.0,116.249,116.6313,116.2117,116.4914,55735.0
2021-08-26 09:35:00,124.93,124.99,124.79,124.95,20787.0,116.4728,116.5287,116.3422,116.4914,20787.0
2021-08-26 09:40:00,124.98,125.35,124.97,125.08,24828.0,116.5194,116.8643,116.5101,116.6126,24828.0
2021-08-26 09:45:00,125.09,125.13,124.84,124.88,14027.0,116.6219,116.6592,116.3889,116.4262,14027.0
2021-08-26 09:50:00,124.9,125.05,124.74,125.02,28075.0,116.4448,116.5846,116.2956,116.5567,28075.0
2021-08-26 09:55:00,125.03,125.22,125.0,125.07,59494.0,116.566,116.7431,116.538,116.6033,59494.0
2021-08-26 10:00:00,125.07,125.39,125.07,125.38,49516.0,116.6033,116.9016,116.6033,116.8923,49516.0
2021-08-26 10:05:00,125.4,125.48,125.26,125.28,31349.0,116.911,116.9855,116.7804,116.7991,31349.0
2021-08-26 10:10:00,125.28,125.32,125.19,125.3,23537.0,116.7991,116.8364,116.7152,116.8177,23537.0
2021-08-26 10:15:00,125.31,125.35,125.07,125.14,19968.0,116.827,116.8643,116.6033,116.6686,19968.0
2021-08-26 10:20:00,125.16,125.3,125.08,125.21,36941.0,116.6872,116.8177,116.6126,116.7338,36941.0
2021-08-26 10:25:00,125.22,125.25,124.93,125.05,31571.0,116.7431,116.7711,116.4728,116.5846,31571.0
2021-08-26 10:30:00,125.03,125.05,124.8,124.8,20027.0,116.566,116.5846,116.3516,116.3516,20027.0
2021-08-26 10:35:00,124.8,125.0,124.8,124.93,13627.0,116.3516,116.538,116.3516,116.4728,13627.0
2021-08-26 10:40:00,124.91,125.05,124.88,125.03,21054.0,116.4541,116.5846,116.4262,116.566,21054.0
2021-08-26 10:45:00,125.02,125.29,125.01,125.22,30368.0,116.5567,116.8084,116.5474,116.7431,30368.0
2021-08-26 10:50:00,125.2,125.29,125.07,125.15,34110.0,116.7245,116.8084,116.6033,116.6779,34110.0
2021-08-26 10:55:00,125.14,125.3,125.02,125.15,95071.0,116.6686,116.8177,116.5567,116.6779,95071.0
2021-08-26 11:00:00,125.11,125.11,124.88,124.88,23889.0,116.6406,116.6406,116.4262,116.4262,23889.0
2021-08-26 11:05:00,124.86,125.13,124.81,125.13,22049.0,116.4075,116.6592,116.3609,116.6592,22049.0
2021-08-26 11:10:00,125.14,125.2,125.02,125.06,13430.0,116.6686,116.7245,116.5567,116.594,13430.0
2021-08-26 11:15:00,125.05,125.11,125.02,125.06,10164.0,116.5846,116.6406,116.5567,116.594,10164.0
2021-08-26 11:20:00,125.06,125.11,124.95,124.96,10172.0,116.594,116.6406,116.4914,116.5007,10172.0
2021-08-26 11:25:00,124.96,125.09,124.94,125.08,19111.0,116.5007,116.6219,116.4821,116.6126,19111.0
2021-08-26 11:30:00,125.09,125.09,124.95,125.04,19168.0,116.6219,116.6219,116.4914,116.5753,19168.0
2021-08-26 11:35:00,125.04,125.13,125.03,125.08,20939.0,116.5753,116.6592,116.566,116.6126,20939.0
2021-08-26 11:40:00,125.07,125.1,125.0,125.08,29108.0,116.6033,116.6313,116.538,116.6126,29108.0
2021-08-26 11:45:00,125.06,125.09,124.9,124.92,27116.0,116.594,116.6219,116.4448,116.4634,27116.0
2021-08-26 11:50:00,124.92,125.1,124.89,125.09,19944.0,116.4634,116.6313,116.4355,116.6219,19944.0
2021-08-26 11:55:00,125.09,125.18,125.07,125.1,15489.0,116.6219,116.7058,116.6033,116.6313,15489.0
2021-08-26 12:00:00,125.11,125.3,125.11,125.3,24809.0,116.6406,116.8177,116.6406,116.8177,24809.0
2021-08-26 12:05:00,125.3,125.31,125.22,125.3,20809.0,116.8177,116.827,116.7431,116.8177,20809.0
2021-08-26 12:10:00,125.3,125.46,125.28,125.44,20719.0,116.8177,116.9669,116.7991,116.9482,20719.0
2021-08-26 12:15:00,125.46,125.51,125.4,125.45,26492.0,116.9669,117.0135,116.911,116.9576,26492.0
2021-08-26 12:20:00,125.47,125.6,125.47,125.56,15917.0,116.9762,117.0974,116.9762,117.0601,15917.0
2021-08-26 12:25:00,125.54,125.58,125.5,125.52,14579.0,117.0415,117.0788,117.0042,117.0228,14579.0
2021-08-26 12:30:00,125.51,125.55,125.48,125.55,20412.0,117.0135,117.0508,116.9855,117.0508,20412.0
2021-08-26 12:35:00,125.56,125.58,125.5,125.58,16992.0,117.0601,117.0788,117.0042,117.0788,16992.0
2021-08-26 12:40:00,125.58,125.65,125.55,125.65,20862.0,117.0788,117.144,117.0508,117.144,20862.0
2021-08-26 12:45:00,125.64,125.65,125.49,125.51,14757.0,117.1347,117.144,116.9949,117.0135,14757.0
2021-08-26 12:50:00,125.51,125.59,125.5,125.5,12657.0,117.0135,117.0881,117.0042,117.0042,12657.0
2021-08-26 12:55:00,125.5,125.55,125.49,125.49,15895.0,117.0042,117.0508,116.9949,116.9949,15895.0
2021-08-26 13:00:00,125.5,125.52,125.46,125.48,13885.0,117.0042,117.0228,116.9669,116.9855,13885.0
2021-08-26 13:05:00,125.48,125.54,125.47,125.48,21269.0,116.9855,117.0415,116.9762,116.9855,21269.0
2021-08-26 13:10:00,125.49,125.67,125.48,125.63,18038.0,116.9949,117.1627,116.9855,117.1254,18038.0
2021-08-26 13:15:00,125.61,125.61,125.54,125.55,16680.0,117.1067,117.1067,117.0415,117.0508,16680.0
2021-08-26 13:20:00,125.54,125.54,125.46,125.48,13690.0,117.0415,117.0415,116.9669,116.9855,13690.0
2021-08-26 13:25:00,125.48,125.55,125.47,125.52,11010.0,116.9855,117.0508,116.9762,117.0228,11010.0
2021-08-26 13:30:00,125.53,125.61,125.5,125.58,14859.0,117.0322,117.1067,117.0042,117.0788,14859.0
2021-08-26 13:35:00,125.58,125.81,125.58,125.71,86323.0,117.0788,117.2932,117.0788,117.2,86323.0
2021-08-26 13:40:00,125.7,125.71,125.65,125.67,13655.0,117.1906,117.2,117.144,117.1627,13655.0
2021-08-26 13:45:00,125.67,125.78,125.65,125.78,39922.0,117.1627,117.2652,117.144,117.2652,39922.0
2021-08-26 13:50:00,125.79,125.8,125.69,125.7,55791.0,117.2746,117.2839,117.1813,117.1906,55791.0
2021-08-26 13:55:00,125.7,125.75,125.6,125.6,20492.0,117.1906,117.2373,117.0974,117.0974,20492.0
2021-08-26 14:00:00,125.57,125.59,125.5,125.5,15098.0,117.0694,117.0881,117.0042,117.0042,15098.0
2021-08-26 14:05:00,125.51,125.57,125.45,125.46,22593.0,117.0135,117.0694,116.9576,116.9669,22593.0
2021-08-26 14:10:00,125.45,125.49,125.43,125.44,13023.0,116.9576,116.9949,116.9389,116.9482,13023.0
2021-08-26 14:15:00,125.44,125.5,125.41,125.42,23270.0,116.9482,117.0042,116.9203,116.9296,23270.0
2021-08-26 14:20:00,125.42,125.45,125.37,125.39,19100.0,116.9296,116.9576,116.883,116.9016,19100.0
2021-08-26 14:25:00,125.38,125.62,125.36,125.51,58657.0,116.8923,117.1161,116.8737,117.0135,58657.0
2021-08-26 14:30:00,125.52,125.56,125.49,125.5,16717.0,117.0228,117.0601,116.9949,117.0042,16717.0
2021-08-26 14:35:00,125.5,125.59,125.5,125.56,19567.0,117.0042,117.0881,117.0042,117.0601,19567.0
2021-08-26 14:40:00,125.56,125.65,125.54,125.64,29323.0,117.0601,117.144,117.0415,117.1347,29323.0
2021-08-26 14:45:00,125.64,125.7,125.55,125.56,50695.0,117.1347,117.1906,117.0508,117.0601,50695.0
2021-08-26 14:50:00,125.56,125.57,125.51,125.52,17390.0,117.0601,117.0694,117.0135,117.0228,17390.0
2021-08-26 14:55:00,125.53,125.56,125.5,125.53,35777.0,117.0322,117.0601,117.0042,117.0322,35777.0
2021-08-26 15:00:00,125.54,125.6,125.52,125.59,29238.0,117.0415,117.0974,117.0228,117.0881,29238.0
2021-08-26 15:05:00,125.6,125.6,125.44,125.45,23105.0,117.0974,117.0974,116.9482,116.9576,23105.0
2021-08-26 15:10:00,125.46,125.61,125.42,125.58,76176.0,116.9669,117.1067,116.9296,117.0788,76176.0
2021-08-26 15:15:00,125.58,126.28,125.52,125.94,296965.0,117.0788,117.7314,117.0228,117.4144,296965.0
2021-08-26 15:20:00,125.93,125.94,125.66,125.74,51106.0,117.4051,117.4144,117.1534,117.2279,51106.0
2021-08-26 15:25:00,125.73,125.73,125.57,125.6,58135.0,117.2186,117.2186,117.0694,117.0974,58135.0
2021-08-26 15:30:00,125.6,125.76,125.57,125.63,92442.0,117.0974,117.2466,117.0694,117.1254,92442.0
2021-08-26 15:35:00,125.63,125.7,125.56,125.57,40236.0,117.1254,117.1906,117.0601,117.0694,40236.0
2021-08-26 15:40:00,125.59,125.73,125.53,125.57,58275.0,117.0881,117.2186,117.0322,117.0694,58275.0
2021-08-26 15:45:00,125.59,125.61,125.51,125.6,65326.0,117.0881,117.1067,117.0135,117.0974,65326.0
2021-08-26 15:50:00,125.61,125.68,125.53,125.59,65168.0,117.1067,117.172,117.0322,117.0881,65168.0
2021-08-26 15:55:00,125.6,125.62,125.44,125.48,198326.0,117.0974,117.1161,116.9482,116.9855,198326.0
2021-08-27 09:30:00,125.68,125.93,125.28,125.29,64479.0,117.172,117.4051,116.7991,116.8084,64479.0
2021-08-27 09:35:00,125.31,125.45,125.13,125.14,40867.0,116.827,116.9576,116.6592,116.6686,40867.0
2021-08-27 09:40:00,125.14,125.3,124.95,124.96,55807.0,116.6686,116.8177,116.4914,116.5007,55807.0
2021-08-27 09:45:00,124.98,125.32,124.95,125.32,50837.0,116.5194,116.8364,116.4914,116.8364,50837.0
2021-08-27 09:50:00,125.32,125.6,125.32,125.55,54844.0,116.8364,117.0974,116.8364,117.0508,54844.0
2021-08-27 09:55:00,125.55,125.62,125.42,125.43,57305.0,117.0508,117.1161,116.9296,116.9389,57305.0
2021-08-27 10:00:00,125.4,125.67,125.24,125.67,66302.0,116.911,117.1627,116.7618,117.1627,66302.0
2021-08-27 10:05:00,125.65,125.72,125.58,125.72,43847.0,117.144,117.2093,117.0788,117.2093,43847.0
2021-08-27 10:10:00,125.71,125.88,125.69,125.83,52194.0,117.2,117.3585,117.1813,117.3118,52194.0
2021-08-27 10:15:00,125.85,126.21,125.85,126.2,31384.0,117.3305,117.6661,117.3305,117.6568,31384.0
2021-08-27 10:20:00,126.2,126.26,126.06,126.08,45202.0,117.6568,117.7127,117.5263,117.5449,45202.0
2021-08-27 10:25:00,126.07,126.07,125.89,125.89,19370.0,117.5356,117.5356,117.3678,117.3678,19370.0
2021-08-27 10:30:00,125.89,126.03,125.81,125.98,23988.0,117.3678,117.4983,117.2932,117.4517,23988.0
2021-08-27 10:35:00,125.98,126.02,125.94,125.95,10599.0,117.4517,117.489,117.4144,117.4237,10599.0
2021-08-27 10:40:00,125.93,125.94,125.78,125.89,15409.0,117.4051,117.4144,117.2652,117.3678,15409.0
2021-08-27 10:45:00,125.89,125.93,125.82,125.83,16953.0,117.3678,117.4051,117.3025,117.3118,16953.0
2021-08-27 10:50:00,125.83,125.84,125.75,125.78,17688.0,117.3118,117.3212,117.2373,117.2652,17688.0
2021-08-27 10:55:00,125.78,125.85,125.68,125.68,27956.0,117.2652,117.3305,117.172,117.172,27956.0
2021-08-27 11:00:00,125.69,125.9,125.68,125.81,24137.0,117.1813,117.3771,117.172,117.2932,24137.0
2021-08-27 11:05:00,125.83,125.96,125.82,125.86,32573.0,117.3118,117.433,117.3025,117.3398,32573.0
2021-08-27 11:10:00,125.85,125.88,125.8,125.83,13591.0,117.3305,117.3585,117.2839,117.3118,13591.0
2021-08-27 11:15:00,125.83,125.84,125.54,125.62,32906.0,117.3118,117.3212,117.0415,117.1161,32906.0
2021-08-27 11:20:00,125.63,125.7,125.56,125.59,38622.0,117.1254,117.1906,117.0601,117.0881,38622.0
2021-08-27 11:25:00,125.58,125.58,125.34,125.35,52472.0,117.0788,117.0788,116.855,116.8643,52472.0
2021-08-27 11:30:00,125.35,125.52,125.35,125.45,11442.0,116.8643,117.0228,116.8643,116.9576,11442.0
2021-08-27 11:35:00,125.43,125.52,125.4,125.49,18841.0,116.9389,117.0228,116.911,116.9949,18841.0
2021-08-27 11:40:00,125.48,125.55,125.46,125.53,20556.0,116.9855,117.0508,116.9669,117.0322,20556.0
2021-08-27 11:45:00,125.54,125.54,125.43,125.43,15098.0,117.0415,117.0415,116.9389,116.9389,15098.0
2021-08-27 11:50:00,125.43,125.43,125.26,125.3,26125.0,116.9389,116.9389,116.7804,116.8177,26125.0
2021-08-27 11:55:00,125.28,125.32,125.22,125.27,24449.0,116.7991,116.8364,116.7431,116.7898,24449.0
2021-08-27 12:00:00,125.29,125.31,125.1,125.1,26006.0,116.8084,116.827,116.6313,116.6313,26006.0
2021-08-27 12:05:00,125.1,125.12,124.98,125.03,45295.0,116.6313,116.6499,116.5194,116.566,45295.0
2021-08-27 12:10:00,125.04,125.1,125.04,125.07,29426.0,116.5753,116.6313,116.5753,116.6033,29426.0
2021-08-27 12:15:00,125.06,125.13,125.03,125.12,35628.0,116.594,116.6592,116.566,116.6499,35628.0
2021-08-27 12:20:00,125.11,125.12,125.02,125.08,33076.0,116.6406,116.6499,116.5567,116.6126,33076.0
2021-08-27 12:25:00,125.08,125.17,125.07,125.08,17210.0,116.6126,116.6965,116.6033,116.6126,17210.0
2021-08-27 12:30:00,125.09,125.17,125.07,125.14,19680.0,116.6219,116.6965,116.6033,116.6686,19680.0
2021-08-27 12:35:00,125.15,125.16,125.06,125.07,21648.0,116.6779,116.6872,116.594,116.6033,21648.0
2021-08-27 12:40:00,125.07,125.14,125.01,125.06,24024.0,116.6033,116.6686,116.5474,116.594,24024.0
2021-08-27 12:45:00,125.06,125.07,124.95,124.99,19029.0,116.594,116.6033,116.4914,116.5287,19029.0
2021-08-27 12:50:00,124.98,125.0,124.92,125.0,18213.0,116.5194,116.538,116.4634,116.538,18213.0
2021-08-27 12:55:00,124.99,125.06,124.93,125.04,16463.0,116.5287,116.594,116.4728,116.5753,16463.0
2021-08-27 13:00:00,125.03,125.1,124.99,125.07,15812.0,116.566,116.6313,116.5287,116.6033,15812.0
2021-08-27 13:05:00,125.07,125.14,125.07,125.11,23053.0,116.6033,116.6686,116.6033,116.6406,23053.0
2021-08-27 13:10:00,125.1,125.15,125.04,125.05,23462.0,116.6313,116.6779,116.5753,116.5846,23462.0
2021-08-27 13:15:00,125.07,125.11,124.99,125.07,20085.0,116.6033,116.6406,116.5287,116.6033,20085.0
2021-08-27 13:20:00,125.06,125.09,125.0,125.02,18974.0,116.594,116.6219,116.538,116.5567,18974.0
2021-08-27 13:25:00,125.0,125.05,124.94,124.99,21493.0,116.538,116.5846,116.4821,116.5287,21493.0
2021-08-27 13:30:00,124.99,125.03,124.98,125.02,12155.0,116.5287,116.566,116.5194,116.5567,12155.0
2021-08-27 13:35:00,125.01,125.1,124.97,125.0,14888.0,116.5474,116.6313,116.5101,116.538,14888.0
2021-08-27 13:40:00,125.0,125.0,124.82,124.82,14204.0,116.538,116.538,116.3702,116.3702,14204.0
2021-08-27 13:45:00,124.83,124.87,124.78,124.78,24182.0,116.3795,116.4168,116.3329,116.3329,24182.0
2021-08-27 13:50:00,124.76,124.76,124.69,124.72,12532.0,116.3143,116.3143,116.249,116.277,12532.0
2021-08-27 13:55:00,124.72,124.74,124.68,124.7,14118.0,116.277,116.2956,116.2397,116.2583,14118.0
2021-08-27 14:00:00,124.7,124.71,124.65,124.7,15819.0,116.2583,116.2677,116.2117,116.2583,15819.0
2021-08-27 14:05:00,124.7,124.73,124.63,124.66,10288.0,116.2583,116.2863,116.1931,116.221,10288.0
2021-08-27 14:10:00,124.66,124.72,124.63,124.69,16379.0,116.221,116.277,116.1931,116.249,16379.0
2021-08-27 14:15:00,124.68,124.72,124.65,124.72,10196.0,116.2397,116.277,116.2117,116.277,10196.0
2021-08-27 14:20:00,124.73,124.78,124.71,124.78,8560.0,116.2863,116.3329,116.2677,116.3329,8560.0
2021-08-27 14:25:00,124.76,124.82,124.76,124.82,9785.0,116.3143,116.3702,116.3143,116.3702,9785.0
2021-08-27 14:30:00,124.81,124.85,124.78,124.85,11341.0,116.3609,116.3982,116.3329,116.3982,11341.0
2021-08-27 14:35:00,124.85,124.91,124.85,124.91,11954.0,116.3982,116.4541,116.3982,116.4541,11954.0
2021-08-27 14:40:00,124.9,124.96,124.86,124.94,14201.0,116.4448,116.5007,116.4075,116.4821,14201.0
2021-08-27 14:45:00,124.93,124.93,124.82,124.84,9928.0,116.4728,116.4728,116.3702,116.3889,9928.0
2021-08-27 14:50:00,124.84,124.84,124.77,124.82,12198.0,116.3889,116.3889,116.3236,116.3702,12198.0
2021-08-27 14:55:00,124.84,124.86,124.68,124.68,12867.0,116.3889,116.4075,116.2397,116.2397,12867.0
2021-08-27 15:00:00,124.7,124.77,124.69,124.77,21158.0,116.2583,116.3236,116.249,116.3236,21158.0
2021-08-27 15:05:00,124.77,124.77,124.64,124.66,18647.0,116.3236,116.3236,116.2024,116.221,18647.0
2021-08-27 15:10:00,124.66,124.73,124.64,124.7,19225.0,116.221,116.2863,116.2024,116.2583,19225.0
2021-08-27 15:15:00,124.71,124.78,124.7,124.76,18915.0,116.2677,116.3329,116.2583,116.3143,18915.0
2021-08-27 15:20:00,124.75,124.8,124.68,124.69,34169.0,116.305,116.3516,116.2397,116.249,34169.0
2021-08-27 15:25:00,124.69,124.74,124.6,124.61,40191.0,116.249,116.2956,116.1651,116.1744,40191.0
2021-08-27 15:30:00,124.6,124.66,124.46,124.48,56356.0,116.1651,116.221,116.0346,116.0532,56356.0
2021-08-27 15:35:00,124.48,124.48,124.39,124.41,57219.0,116.0532,116.0532,115.9693,115.988,57219.0
2021-08-27 15:40:00,124.41,124.52,124.39,124.51,64914.0,115.988,116.0905,115.9693,116.0812,64914.0
2021-08-27 15:45:00,124.51,124.52,124.42,124.45,68090.0,116.0812,116.0905,115.9973,116.0253,68090.0
2021-08-27 15:50:00,124.46,124.51,124.4,124.43,99541.0,116.0346,116.0812,115.9787,116.0066,99541.0
2021-08-27 15:55:00,124.44,124.61,124.3,124.59,240969.0,116.0159,116.1744,115.8854,116.1558,240969.0
2021-08-30 09:30:00,124.53,124.9,124.36,124.71,74554.0,116.0999,116.4448,115.9414,116.2677,74554.0
2021-08-30 09:35:00,124.68,124.9,124.63,124.87,26258.0,116.2397,116.4448,116.1931,116.4168,26258.0
2021-08-30 09:40:00,124.84,124.93,124.75,124.9,31081.0,116.3889,116.4728,116.305,116.4448,31081.0
2021-08-30 09:45:00,124.89,125.22,124.87,125.21,29900.0,116.4355,116.7431,116.4168,116.7338,29900.0
2021-08-30 09:50:00,125.23,125.25,124.98,125.13,58996.0,116.7525,116.7711,116.5194,116.6592,58996.0
2021-08-30 09:55:00,125.13,125.25,125.08,125.23,34671.0,116.6592,116.7711,116.6126,116.7525,34671.0
2021-08-30 10:00:00,125.19,125.4,125.17,125.34,24902.0,116.7152,116.911,116.6965,116.855,24902.0
2021-08-30 10:05:00,125.4,125.53,125.35,125.35,25781.0,116.911,117.0322,116.8643,116.8643,25781.0
2021-08-30 10:10:00,125.33,125.38,125.28,125.38,22100.0,116.8457,116.8923,116.7991,116.8923,22100.0
2021-08-30 10:15:00,125.4,125.52,125.36,125.52,19299.0,116.911,117.0228,116.8737,117.0228,19299.0
2021-08-30 10:20:00,125.51,125.54,125.4,125.41,18736.0,117.0135,117.0415,116.911,116.9203,18736.0
2021-08-30 10:25:00,125.42,125.55,125.41,125.43,17305.0,116.9296,117.0508,116.9203,116.9389,17305.0
2021-08-30 10:30:00,125.44,125.48,125.4,125.43,24166.0,116.9482,116.9855,116.911,116.9389,24166.0
2021-08-30 10:35:00,125.42,125.54,125.35,125.52,21083.0,116.9296,117.0415,116.8643,117.0228,21083.0
2021-08-30 10:40:00,125.53,125.69,125.49,125.66,21991.0,117.0322,117.1813,116.9949,117.1534,21991.0
2021-08-30 10:45:00,125.66,125.68,125.59,125.6,20900.0,117.1534,117.172,117.0881,117.0974,20900.0
2021-08-30 10:50:00,125.59,125.8,125.57,125.78,28698.0,117.0881,117.2839,117.0694,117.2652,28698.0
2021-08-30 10:55:00,125.75,125.82,125.7,125.78,33782.0,117.2373,117.3025,117.1906,117.2652,33782.0
2021-08-30 11:00:00,125.79,125.8,125.63,125.77,20215.0,117.2746,117.2839,117.1254,117.2559,20215.0
2021-08-30 11:05:00,125.78,126.0,125.78,125.97,21215.0,117.2652,117.4703,117.2652,117.4424,21215.0
2021-08-30 11:10:00,125.97,125.99,125.85,125.9,35498.0,117.4424,117.461,117.3305,117.3771,35498.0
2021-08-30 11:15:00,125.9,125.94,125.81,125.85,22165.0,117.3771,117.4144,117.2932,117.3305,22165.0
2021-08-30 11:20:00,125.84,125.85,125.68,125.71,22000.0,117.3212,117.3305,117.172,117.2,22000.0
2021-08-30 11:25:00,125.7,125.71,125.59,125.68,19933.0,117.1906,117.2,117.0881,117.172,19933.0
2021-08-30 11:30:00,125.7,125.83,125.65,125.8,15728.0,117.1906,117.3118,117.144,117.2839,15728.0
2021-08-30 11:35:00,125.79,125.81,125.73,125.75,11101.0,117.2746,117.2932,117.2186,117.2373,11101.0
2021-08-30 11:40:00,125.75,125.79,125.66,125.7,9513.0,117.2373,117.2746,117.1534,117.1906,9513.0
2021-08-30 11:45:00,125.7,125.8,125.67,125.76,12895.0,117.1906,117.2839,117.1627,117.2466,12895.0
2021-08-30 11:50:00,125.74,125.74,125.62,125.66,13319.0,117.2279,117.2279,117.1161,117.1534,13319.0
2021-08-30 11:55:00,125.66,125.78,125.47,125.5,63047.0,117.1534,117.2652,116.9762,117.0042,63047.0
2021-08-30 12:00:00,125.53,125.65,125.53,125.62,19553.0,117.0322,117.144,117.0322,117.1161,19553.0
2021-08-30 12:05:00,125.61,125.75,125.59,125.73,15604.0,117.1067,117.2373,117.0881,117.2186,15604.0
2021-08-30 12:10:00,125.73,125.77,125.71,125.77,14475.0,117.2186,117.2559,117.2,117.2559,14475.0
2021-08-30 12:15:00,125.77,125.79,125.6,125.61,19493.0,117.2559,117.2746,117.0974,117.1067,19493.0
2021-08-30 12:20:00,125.59,125.65,125.56,125.61,16019.0,117.0881,117.144,117.0601,117.1067,16019.0
2021-08-30 12:25:00,125.61,125.66,125.58,125.59,14459.0,117.1067,117.1534,117.0788,117.0881,14459.0
2021-08-30 12:30:00,125.59,125.6,125.53,125.53,18549.0,117.0881,117.0974,117.0322,117.0322,18549.0
2021-08-30 12:35:00,125.53,125.68,125.53,125.67,10881.0,117.0322,117.172,117.0322,117.1627,10881.0
2021-08-30 12:40:00,125.66,125.71,125.63,125.71,17795.0,117.1534,117.2,117.1254,117.2,17795.0
2021-08-30 12:45:00,125.71,125.71,125.64,125.64,10347.0,117.2,117.2,117.1347,117.1347,10347.0
2021-08-30 12:50:00,125.65,125.7,125.63,125.66,8595.0,117.144,117.1906,117.1254,117.1534,8595.0
2021-08-30 12:55:00,125.66,125.69,125.63,125.67,4393.0,117.1534,117.1813,117.1254,117.1627,4393.0
2021-08-30 13:00:00,125.67,125.67,125.61,125.62,13416.0,117.1627,117.1627,117.1067,117.1161,13416.0
2021-08-30 13:05:00,125.62,125.75,125.61,125.71,18664.0,117.1161,117.2373,117.1067,117.2,18664.0
2021-08-30 13:10:00,125.69,125.82,125.68,125.79,13649.0,117.1813,117.3025,117.172,117.2746,13649.0
2021-08-30 13:15:00,125.82,125.85,125.76,125.77,8892.0,117.3025,117.3305,117.2466,117.2559,8892.0
2021-08-30 13:20:00,125.77,125.77,125.69,125.75,18077.0,117.2559,117.2559,117.1813,117.2373,18077.0
2021-08-30 13:25:00,125.75,125.79,125.71,125.79,22713.0,117.2373,117.2746,117.2,117.2746,22713.0
2021-08-30 13:30:00,125.78,125.78,125.69,125.7,6905.0,117.2652,117.2652,117.1813,117.1906,6905.0
2021-08-30 13:35:00,125.71,125.71,125.59,125.62,9712.0,117.2,117.2,117.0881,117.1161,9712.0
2021-08-30 13:40:00,125.63,125.68,125.63,125.66,18930.0,117.1254,117.172,117.1254,117.1534,18930.0
2021-08-30 13:45:00,125.67,125.67,125.62,125.67,6507.0,117.1627,117.1627,117.1161,117.1627,6507.0
2021-08-30 13:50:00,125.66,125.73,125.64,125.73,9387.0,117.1534,117.2186,117.1347,117.2186,9387.0
2021-08-30 13:55:00,125.73,125.73,125.68,125.7,8006.0,117.2186,117.2186,117.172,117.1906,8006.0
2021-08-30 14:00:00,125.7,125.7,125.64,125.67,14422.0,117.1906,117.1906,117.1347,117.1627,14422.0
2021-08-30 14:05:00,125.67,125.73,125.66,125.7,14151.0,117.1627,117.2186,117.1534,117.1906,14151.0
2021-08-30 14:10:00,125.71,125.73,125.69,125.7,11864.0,117.2,117.2186,117.1813,117.1906,11864.0
2021-08-30 14:15:00,125.71,125.72,125.66,125.66,19959.0,117.2,117.2093,117.1534,117.1534,19959.0
2021-08-30 14:20:00,125.67,125.81,125.65,125.81,31149.0,117.1627,117.2932,117.144,117.2932,31149.0
2021-08-30 14:25:00,125.82,125.88,125.78,125.84,18172.0,117.3025,117.3585,117.2652,117.3212,18172.0
2021-08-30 14:30:00,125.85,125.92,125.83,125.9,24584.0,117.3305,117.3958,117.3118,117.3771,24584.0
2021-08-30 14:35:00,125.91,125.95,125.88,125.94,17175.0,117.3864,117.4237,117.3585,117.4144,17175.0
2021-08-30 14:40:00,125.94,125.99,125.86,125.87,15747.0,117.4144,117.461,117.3398,117.3491,15747.0
2021-08-30 14:45:00,125.88,125.92,125.88,125.91,14218.0,117.3585,117.3958,117.3585,117.3864,14218.0
2021-08-30 14:50:00,125.91,125.94,125.88,125.89,12316.0,117.3864,117.4144,117.3585,117.3678,12316.0
2021-08-30 14:55:00,125.89,125.95,125.88,125.95,7739.0,117.3678,117.4237,117.3585,117.4237,7739.0
2021-08-30 15:00:00,125.94,126.07,125.92,126.04,27098.0,117.4144,117.5356,117.3958,117.5076,27098.0
2021-08-30 15:05:00,126.04,126.09,126.01,126.09,20690.0,117.5076,117.5542,117.4797,117.5542,20690.0
2021-08-30 15:10:00,126.1,126.13,126.06,126.09,23512.0,117.5636,117.5915,117.5263,117.5542,23512.0
2021-08-30 15:15:00,126.08,126.16,126.07,126.14,18043.0,117.5449,117.6195,117.5356,117.6009,18043.0
2021-08-30 15:20:00,126.15,126.19,126.11,126.12,29679.0,117.6102,117.6475,117.5729,117.5822,29679.0
2021-08-30 15:25:00,126.12,126.13,126.04,126.08,25275.0,117.5822,117.5915,117.5076,117.5449,25275.0
2021-08-30 15:30:00,126.07,126.08,125.98,125.99,32549.0,117.5356,117.5449,117.4517,117.461,32549.0
2021-08-30 15:35:00,125.99,126.02,125.93,126.01,32589.0,117.461,117.489,117.4051,117.4797,32589.0
2021-08-30 15:40:00,126.0,126.04,125.95,126.02,30534.0,117.4703,117.5076,117.4237,117.489,30534.0
2021-08-30 15:45:00,126.02,126.1,125.98,126.05,54221.0,117.489,117.5636,117.4517,117.517,54221.0
2021-08-30 15:50:00,126.04,126.05,125.92,126.0,85419.0,117.5076,117.517,117.3958,117.4703,85419.0
2021-08-30 15:55:00,125.99,126.05,125.92,125.96,220342.0,117.461,117.517,117.3958,117.433,220342.0
2021-08-31 09:30:00,126.4,126.45,125.96,126.44,139575.0,117.8433,117.8899,117.433,117.8806,139575.0
2021-08-31 09:35:00,126.43,126.5,126.05,126.1,50183.0,117.8712,117.9365,117.517,117.5636,50183.0
2021-08-31 09:40:00,126.12,126.63,126.1,126.48,39186.0,117.5822,118.0577,117.5636,117.9178,39186.0
2021-08-31 09:45:00,126.45,126.79,126.45,126.66,43886.0,117.8899,118.2069,117.8899,118.0857,43886.0
2021-08-31 09:50:00,126.66,126.94,126.61,126.91,27438.0,118.0857,118.3467,118.039,118.3187,27438.0
2021-08-31 09:55:00,126.91,127.0,126.77,126.95,43987.0,118.3187,118.4026,118.1882,118.356,43987.0
2021-08-31 10:00:00,126.86,127.02,126.76,127.02,48576.0,118.2721,118.4213,118.1789,118.4213,48576.0
2021-08-31 10:05:00,127.01,127.07,126.93,126.97,29675.0,118.412,118.4679,118.3374,118.3747,29675.0
2021-08-31 10:10:00,126.97,127.1,126.94,127.07,42970.0,118.3747,118.4959,118.3467,118.4679,42970.0
2021-08-31 10:15:00,127.06,127.06,126.95,127.02,31369.0,118.4586,118.4586,118.356,118.4213,31369.0
2021-08-31 10:20:00,127.01,127.05,126.8,126.94,82577.0,118.412,118.4493,118.2162,118.3467,82577.0
2021-08-31 10:25:00,126.94,127.04,126.92,126.98,34007.0,118.3467,118.4399,118.3281,118.384,34007.0
2021-08-31 10:30:00,127.0,127.21,126.96,127.07,78723.0,118.4026,118.5984,118.3653,118.4679,78723.0
2021-08-31 10:35:00,127.08,127.14,126.8,126.92,71895.0,118.4772,118.5332,118.2162,118.3281,71895.0
2021-08-31 10:40:00,126.94,126.95,126.6,126.65,106603.0,118.3467,118.356,118.0297,118.0763,106603.0
2021-08-31 10:45:00,126.65,126.78,126.61,126.62,45240.0,118.0763,118.1975,118.039,118.0484,45240.0
2021-08-31 10:50:00,126.63,126.63,126.5,126.56,54923.0,118.0577,118.0577,117.9365,117.9924,54923.0
2021-08-31 10:55:00,126.59,126.72,126.57,126.59,40646.0,118.0204,118.1416,118.0018,118.0204,40646.0
2021-08-31 11:00:00,126.61,126.68,126.57,126.64,39544.0,118.039,118.1043,118.0018,118.067,39544.0
2021-08-31 11:05:00,126.63,126.64,126.46,126.53,48819.0,118.0577,118.067,117.8992,117.9645,48819.0
2021-08-31 11:10:00,126.52,126.65,126.46,126.62,24978.0,117.9551,118.0763,117.8992,118.0484,24978.0
2021-08-31 11:15:00,126.63,126.7,126.49,126.6,28823.0,118.0577,118.123,117.9272,118.0297,28823.0
2021-08-31 11:20:00,126.6,126.69,126.47,126.56,42146.0,118.0297,118.1136,117.9085,117.9924,42146.0
2021-08-31 11:25:00,126.54,126.56,126.46,126.52,46214.0,117.9738,117.9924,117.8992,117.9551,46214.0
2021-08-31 11:30:00,126.52,126.62,126.48,126.62,37202.0,117.9551,118.0484,117.9178,118.0484,37202.0
2021-08-31 11:35:00,126.62,126.62,126.49,126.56,31267.0,118.0484,118.0484,117.9272,117.9924,31267.0
2021-08-31 11:40:00,126.57,126.61,126.46,126.48,42958.0,118.0018,118.039,117.8992,117.9178,42958.0
2021-08-31 11:45:00,126.49,126.51,126.39,126.47,33682.0,117.9272,117.9458,117.8339,117.9085,33682.0
2021-08-31 11:50:00,126.47,126.58,126.42,126.55,77123.0,117.9085,118.0111,117.8619,117.9831,77123.0
2021-08-31 11:55:00,126.55,126.56,126.44,126.5,66132.0,117.9831,117.9924,117.8806,117.9365,66132.0
2021-08-31 12:00:00,126.5,126.6,126.47,126.53,51769.0,117.9365,118.0297,117.9085,117.9645,51769.0
2021-08-31 12:05:00,126.51,126.56,126.48,126.52,25682.0,117.9458,117.9924,117.9178,117.9551,25682.0
2021-08-31 12:10:00,126.52,126.56,126.44,126.45,86141.0,117.9551,117.9924,117.8806,117.8899,86141.0
2021-08-31 12:15:00,126.44,126.49,126.38,126.44,92127.0,117.8806,117.9272,117.8246,117.8806,92127.0
2021-08-31 12:20:00,126.44,126.46,126.33,126.42,99879.0,117.8806,117.8992,117.778,117.8619,99879.0
2021-08-31 12:25:00,126.41,126.48,126.39,126.47,43427.0,117.8526,117.9178,117.8339,117.9085,43427.0
2021-08-31 12:30:00,126.45,126.52,126.42,126.52,40783.0,117.8899,117.9551,117.8619,117.9551,40783.0
2021-08-31 12:35:00,126.52,126.62,126.49,126.51,50286.0,117.9551,118.0484,117.9272,117.9458,50286.0
2021-08-31 12:40:00,126.51,126.52,126.4,126.46,26540.0,117.9458,117.9551,117.8433,117.8992,26540.0
2021-08-31 12:45:00,126.46,126.5,126.44,126.49,32380.0,117.8992,117.9365,117.8806,117.9272,32380.0
2021-08-31 12:50:00,126.5,126.52,126.42,126.44,90608.0,117.9365,117.9551,117.8619,117.8806,90608.0
2021-08-31 12:55:00,126.46,126.54,126.43,126.53,28707.0,117.8992,117.9738,117.8712,117.9645,28707.0
2021-08-31 13:00:00,126.54,126.55,126.5,126.52,21960.0,117.9738,117.9831,117.9365,117.9551,21960.0
2021-08-31 13:05:00,126.52,126.56,126.48,126.55,20075.0,117.9551,117.9924,117.9178,117.9831,20075.0
2021-08-31 13:10:00,126.54,126.54,126.48,126.5,16780.0,117.9738,117.9738,117.9178,117.9365,16780.0
2021-08-31 13:15:00,126.49,126.53,126.48,126.5,17663.0,117.9272,117.9645,117.9178,117.9365,17663.0
2021-08-31 13:20:00,126.5,126.53,126.35,126.35,28745.0,117.9365,117.9645,117.7966,117.7966,28745.0
2021-08-31 13:25:00,126.32,126.33,126.18,126.25,27453.0,117.7687,117.778,117.6382,117.7034,27453.0
2021-08-31 13:30:00,126.26,126.28,126.19,126.19,20540.0,117.7127,117.7314,117.6475,117.6475,20540.0
2021-08-31 13:35:00,126.18,126.19,126.12,126.17,23417.0,117.6382,117.6475,117.5822,117.6288,23417.0
2021-08-31 13:40:00,126.16,126.23,126.14,126.14,12434.0,117.6195,117.6848,117.6009,117.6009,12434.0
2021-08-31 13:45:00,126.14,126.17,126.13,126.16,8915.0,117.6009,117.6288,117.5915,117.6195,8915.0
2021-08-31 13:50:00,126.16,126.18,126.09,126.18,23287.0,117.6195,117.6382,117.5542,117.6382,23287.0
2021-08-31 13:55:00,126.18,126.31,126.15,126.3,31797.0,117.6382,117.7594,117.6102,117.75,31797.0
2021-08-31 14:00:00,126.29,126.3,126.13,126.14,15140.0,117.7407,117.75,117.5915,117.6009,15140.0
2021-08-31 14:05:00,126.12,126.12,126.02,126.1,18241.0,117.5822,117.5822,117.489,117.5636,18241.0
2021-08-31 14:10:00,126.12,126.16,126.1,126.13,11162.0,117.5822,117.6195,117.5636,117.5915,11162.0
2021-08-31 14:15:00,126.13,126.14,126.05,126.07,17374.0,117.5915,117.6009,117.517,117.5356,17374.0
2021-08-31 14:20:00,126.06,126.2,126.05,126.12,21753.0,117.5263,117.6568,117.517,117.5822,21753.0
2021-08-31 14:25:00,126.1,126.11,126.05,126.07,16500.0,117.5636,117.5729,117.517,117.5356,16500.0
2021-08-31 14:30:00,126.07,126.08,126.02,126.03,14745.0,117.5356,117.5449,117.489,117.4983,14745.0
2021-08-31 14:35:00,126.02,126.04,125.91,125.91,19333.0,117.489,117.5076,117.3864,117.3864,19333.0
2021-08-31 14:40:00,125.92,125.99,125.91,125.96,23983.0,117.3958,117.461,117.3864,117.433,23983.0
2021-08-31 14:45:00,125.97,125.99,125.93,125.95,29595.0,117.4424,117.461,117.4051,117.4237,29595.0
2021-08-31 14:50:00,125.96,126.06,125.96,125.96,25630.0,117.433,117.5263,117.433,117.433,25630.0
2021-08-31 14:55:00,125.95,126.1,125.93,126.05,38193.0,117.4237,117.5636,117.4051,117.517,38193.0
2021-08-31 15:00:00,126.06,126.12,126.02,126.09,29754.0,117.5263,117.5822,117.489,117.5542,29754.0
2021-08-31 15:05:00,126.09,126.09,125.96,125.96,28131.0,117.5542,117.5542,117.433,117.433,28131.0
2021-08-31 15:10:00,125.96,126.03,125.91,125.99,30052.0,117.433,117.4983,117.3864,117.461,30052.0
2021-08-31 15:15:00,125.98,126.1,125.98,126.08,21243.0,117.4517,117.5636,117.4517,117.5449,21243.0
2021-08-31 15:20:00,126.06,126.07,126.01,126.07,24775.0,117.5263,117.5356,117.4797,117.5356,24775.0
2021-08-31 15:25:00,126.05,126.17,126.01,126.03,36151.0,117.517,117.6288,117.4797,117.4983,36151.0
2021-08-31 15:30:00,126.03,126.07,125.98,126.06,41106.0,117.4983,117.5356,117.4517,117.5263,41106.0
2021-08-31 15:35:00,126.06,126.13,126.02,126.08,40990.0,117.5263,117.5915,117.489,117.5449,40990.0
2021-08-31 15:40:00,126.08,126.21,126.05,126.21,42726.0,117.5449,117.6661,117.517,117.6661,42726.0
2021-08-31 15:45:00,126.21,126.27,126.17,126.25,51482.0,117.6661,117.7221,117.6288,117.7034,51482.0
2021-08-31 15:50:00,126.25,126.28,126.14,126.27,191481.0,117.7034,117.7314,117.6009,117.7221,191481.0
2021-08-31 15:55:00,126.28,126.43,126.23,126.32,356398.0,117.7314,117.8712,117.6848,117.7687,356398.0
2021-09-01 09:30:00,125.72,126.16,125.46,125.79,143375.0,117.2093,117.6195,116.9669,117.2746,143375.0
2021-09-01 09:35:00,125.8,126.05,125.63,126.05,45887.0,117.2839,117.517,117.1254,117.517,45887.0
2021-09-01 09:40:00,126.08,126.3,125.97,126.26,41211.0,117.5449,117.75,117.4424,117.7127,41211.0
2021-09-01 09:45:00,126.24,126.64,126.24,126.57,39277.0,117.6941,118.067,117.6941,118.0018,39277.0
2021-09-01 09:50:00,126.55,126.85,126.47,126.8,49378.0,117.9831,118.2628,117.9085,118.2162,49378.0
2021-09-01 09:55:00,126.81,126.87,126.68,126.7,32232.0,118.2255,118.2814,118.1043,118.123,32232.0
2021-09-01 10:00:00,126.61,126.66,126.32,126.35,27367.0,118.039,118.0857,117.7687,117.7966,27367.0
2021-09-01 10:05:00,126.34,126.73,126.3,126.68,14565.0,117.7873,118.1509,117.75,118.1043,14565.0
2021-09-01 10:10:00,126.7,126.81,126.67,126.78,18312.0,118.123,118.2255,118.095,118.1975,18312.0
2021-09-01 10:15:00,126.8,126.91,126.65,126.88,27481.0,118.2162,118.3187,118.0763,118.2908,27481.0
2021-09-01 10:20:00,126.88,126.88,126.63,126.67,28984.0,118.2908,118.2908,118.0577,118.095,28984.0
2021-09-01 10:25:00,126.67,126.8,126.67,126.72,47330.0,118.095,118.2162,118.095,118.1416,47330.0
2021-09-01 10:30:00,126.71,126.75,126.54,126.54,22523.0,118.1323,118.1696,117.9738,117.9738,22523.0
2021-09-01 10:35:00,126.51,126.7,126.47,126.7,16271.0,117.9458,118.123,117.9085,118.123,16271.0
2021-09-01 10:40:00,126.71,126.71,126.6,126.63,16389.0,118.1323,118.1323,118.0297,118.0577,16389.0
2021-09-01 10:45:00,126.64,126.67,126.59,126.64,26805.0,118.067,118.095,118.0204,118.067,26805.0
2021-09-01 10:50:00,126.64,126.72,126.64,126.66,21318.0,118.067,118.1416,118.067,118.0857,21318.0
2021-09-01 10:55:00,126.66,126.7,126.6,126.7,16681.0,118.0857,118.123,118.0297,118.123,16681.0
2021-09-01 11:00:00,126.73,126.79,126.68,126.7,22421.0,118.1509,118.2069,118.1043,118.123,22421.0
2021-09-01 11:05:00,126.68,126.77,126.68,126.74,17934.0,118.1043,118.1882,118.1043,118.1602,17934.0
2021-09-01 11:10:00,126.75,126.87,126.74,126.85,18922.0,118.1696,118.2814,118.1602,118.2628,18922.0
2021-09-01 11:15:00,126.84,126.85,126.68,126.82,20631.0,118.2535,118.2628,118.1043,118.2348,20631.0
2021-09-01 11:20:00,126.83,126.91,126.77,126.86,18709.0,118.2442,118.3187,118.1882,118.2721,18709.0
2021-09-01 11:25:00,126.88,127.04,126.77,127.03,33034.0,118.2908,118.4399,118.1882,118.4306,33034.0
2021-09-01 11:30:00,127.04,127.24,127.04,127.18,37849.0,118.4399,118.6264,118.4399,118.5705,37849.0
2021-09-01 11:35:00,127.16,127.17,127.03,127.11,22157.0,118.5518,118.5611,118.4306,118.5052,22157.0
2021-09-01 11:40:00,127.11,127.13,127.04,127.13,15473.0,118.5052,118.5238,118.4399,118.5238,15473.0
2021-09-01 11:45:00,127.15,127.16,127.09,127.11,11945.0,118.5425,118.5518,118.4865,118.5052,11945.0
2021-09-01 11:50:00,127.11,127.18,127.06,127.14,14176.0,118.5052,118.5705,118.4586,118.5332,14176.0
2021-09-01 11:55:00,127.16,127.21,127.12,127.21,13132.0,118.5518,118.5984,118.5145,118.5984,13132.0
2021-09-01 12:00:00,127.22,127.24,127.16,127.17,16784.0,118.6077,118.6264,118.5518,118.5611,16784.0
2021-09-01 12:05:00,127.17,127.18,127.01,127.02,16920.0,118.5611,118.5705,118.412,118.4213,16920.0
2021-09-01 12:10:00,127.02,127.09,126.96,127.06,42648.0,118.4213,118.4865,118.3653,118.4586,42648.0
2021-09-01 12:15:00,127.06,127.1,127.05,127.05,27066.0,118.4586,118.4959,118.4493,118.4493,27066.0
2021-09-01 12:20:00,127.06,127.06,126.89,126.95,20693.0,118.4586,118.4586,118.3001,118.356,20693.0
2021-09-01 12:25:00,126.96,126.97,126.87,126.94,19634.0,118.3653,118.3747,118.2814,118.3467,19634.0
2021-09-01 12:30:00,126.92,126.93,126.81,126.82,9815.0,118.3281,118.3374,118.2255,118.2348,9815.0
2021-09-01 12:35:00,126.82,126.82,126.69,126.69,14537.0,118.2348,118.2348,118.1136,118.1136,14537.0
2021-09-01 12:40:00,126.7,126.78,126.63,126.77,19654.0,118.123,118.1975,118.0577,118.1882,19654.0
2021-09-01 12:45:00,126.79,126.84,126.71,126.83,41582.0,118.2069,118.2535,118.1323,118.2442,41582.0
2021-09-01 12:50:00,126.84,126.85,126.79,126.82,20860.0,118.2535,118.2628,118.2069,118.2348,20860.0
2021-09-01 12:55:00,126.83,126.85,126.76,126.77,22239.0,118.2442,118.2628,118.1789,118.1882,22239.0
2021-09-01 13:00:00,126.79,126.83,126.78,126.79,9431.0,118.2069,118.2442,118.1975,118.2069,9431.0
2021-09-01 13:05:00,126.81,126.85,126.78,126.83,10311.0,118.2255,118.2628,118.1975,118.2442,10311.0
2021-09-01 13:10:00,126.82,126.85,126.78,126.85,15404.0,118.2348,118.2628,118.1975,118.2628,15404.0
2021-09-01 13:15:00,126.86,126.93,126.85,126.93,15161.0,118.2721,118.3374,118.2628,118.3374,15161.0
2021-09-01 13:20:00,126.93,126.99,126.91,126.98,8597.0,118.3374,118.3933,118.3187,118.384,8597.0
2021-09-01 13:25:00,126.98,127.01,126.95,127.01,13934.0,118.384,118.412,118.356,118.412,13934.0
2021-09-01 13:30:00,127.01,127.11,126.99,127.05,13586.0,118.412,118.5052,118.3933,118.4493,13586.0
2021-09-01 13:35:00,127.05,127.05,126.98,127.04,10299.0,118.4493,118.4493,118.384,118.4399,10299.0
2021-09-01 13:40:00,127.06,127.06,127.0,127.05,21384.0,118.4586,118.4586,118.4026,118.4493,21384.0
2021-09-01 13:45:00,127.05,127.11,127.03,127.03,15107.0,118.4493,118.5052,118.4306,118.4306,15107.0
2021-09-01 13:50:00,127.04,127.09,126.97,126.98,13079.0,118.4399,118.4865,118.3747,118.384,13079.0
2021-09-01 13:55:00,126.99,126.99,126.84,126.84,17118.0,118.3933,118.3933,118.2535,118.2535,17118.0
2021-09-01 14:00:00,126.86,126.92,126.84,126.87,18000.0,118.2721,118.3281,118.2535,118.2814,18000.0
2021-09-01 14:05:00,126.88,126.96,126.85,126.94,31772.0,118.2908,118.3653,118.2628,118.3467,31772.0
2021-09-01 14:10:00,126.96,126.96,126.89,126.91,12905.0,118.3653,118.3653,118.3001,118.3187,12905.0
2021-09-01 14:15:00,126.91,127.04,126.91,127.03,10804.0,118.3187,118.4399,118.3187,118.4306,10804.0
2021-09-01 14:20:00,127.04,127.05,127.0,127.01,24118.0,118.4399,118.4493,118.4026,118.412,24118.0
2021-09-01 14:25:00,127.01,127.08,127.01,127.05,11998.0,118.412,118.4772,118.412,118.4493,11998.0
2021-09-01 14:30:00,127.05,127.09,126.99,127.01,34479.0,118.4493,118.4865,118.3933,118.412,34479.0
2021-09-01 14:35:00,127.0,127.02,126.94,126.95,22156.0,118.4026,118.4213,118.3467,118.356,22156.0
2021-09-01 14:40:00,126.95,126.98,126.93,126.96,10650.0,118.356,118.384,118.3374,118.3653,10650.0
2021-09-01 14:45:00,126.96,127.02,126.95,127.01,12507.0,118.3653,118.4213,118.356,118.412,12507.0
2021-09-01 14:50:00,127.0,127.12,126.99,127.12,12340.0,118.4026,118.5145,118.3933,118.5145,12340.0
2021-09-01 14:55:00,127.11,127.13,127.09,127.11,10823.0,118.5052,118.5238,118.4865,118.5052,10823.0
2021-09-01 15:00:00,127.11,127.12,127.06,127.11,25305.0,118.5052,118.5145,118.4586,118.5052,25305.0
2021-09-01 15:05:00,127.1,127.18,127.08,127.18,25691.0,118.4959,118.5705,118.4772,118.5705,25691.0
2021-09-01 15:10:00,127.17,127.21,127.16,127.17,17383.0,118.5611,118.5984,118.5518,118.5611,17383.0
2021-09-01 15:15:00,127.17,127.29,127.16,127.25,16712.0,118.5611,118.673,118.5518,118.6357,16712.0
2021-09-01 15:20:00,127.25,127.26,127.21,127.24,15195.0,118.6357,118.645,118.5984,118.6264,15195.0
2021-09-01 15:25:00,127.24,127.37,127.22,127.31,21361.0,118.6264,118.7476,118.6077,118.6917,21361.0
2021-09-01 15:30:00,127.31,127.35,127.26,127.31,29445.0,118.6917,118.7289,118.645,118.6917,29445.0
2021-09-01 15:35:00,127.31,127.4,127.31,127.38,39023.0,118.6917,118.7756,118.6917,118.7569,39023.0
2021-09-01 15:40:00,127.39,127.42,127.25,127.26,47273.0,118.7662,118.7942,118.6357,118.645,47273.0
2021-09-01 15:45:00,127.27,127.37,127.24,127.25,92354.0,118.6544,118.7476,118.6264,118.6357,92354.0
2021-09-01 15:50:00,127.26,127.4,127.23,127.36,57760.0,118.645,118.7756,118.6171,118.7383,57760.0
2021-09-01 15:55:00,127.36,127.42,127.32,127.39,170402.0,118.7383,118.7942,118.701,118.7662,170402.0
2021-09-02 09:30:00,127.5,127.91,127.34,127.86,113244.0,118.8688,119.251,118.7196,119.2044,113244.0
2021-09-02 09:35:00,127.85,128.36,127.84,128.28,56107.0,119.1951,119.6706,119.1858,119.596,56107.0
2021-09-02 09:40:00,128.28,128.5,128.22,128.49,26602.0,119.596,119.8011,119.5401,119.7918,26602.0
2021-09-02 09:45:00,128.5,128.8,128.49,128.71,51508.0,119.8011,120.0808,119.7918,119.9969,51508.0
2021-09-02 09:50:00,128.75,128.75,128.62,128.67,33692.0,120.0342,120.0342,119.913,119.9596,33692.0
2021-09-02 09:55:00,128.67,128.85,128.56,128.75,43455.0,119.9596,120.1274,119.857,120.0342,43455.0
2021-09-02 10:00:00,128.75,128.83,128.57,128.57,62877.0,120.0342,120.1088,119.8664,119.8664,62877.0
2021-09-02 10:05:00,128.54,128.64,128.53,128.56,22250.0,119.8384,119.9316,119.8291,119.857,22250.0
2021-09-02 10:10:00,128.58,128.75,128.58,128.75,27936.0,119.8757,120.0342,119.8757,120.0342,27936.0
2021-09-02 10:15:00,128.77,128.78,128.57,128.63,36107.0,120.0528,120.0621,119.8664,119.9223,36107.0
2021-09-02 10:20:00,128.64,128.73,128.47,128.48,38440.0,119.9316,120.0155,119.7731,119.7825,38440.0
2021-09-02 10:25:00,128.48,128.53,128.44,128.51,22136.0,119.7825,119.8291,119.7452,119.8104,22136.0
2021-09-02 10:30:00,128.52,128.52,128.15,128.28,19122.0,119.8197,119.8197,119.4748,119.596,19122.0
2021-09-02 10:35:00,128.33,128.4,128.25,128.39,14839.0,119.6426,119.7079,119.568,119.6985,14839.0
2021-09-02 10:40:00,128.39,128.42,128.24,128.31,27895.0,119.6985,119.7265,119.5587,119.624,27895.0
2021-09-02 10:45:00,128.31,128.39,128.15,128.2,15778.0,119.624,119.6985,119.4748,119.5214,15778.0
2021-09-02 10:50:00,128.21,128.22,128.06,128.16,12761.0,119.5307,119.5401,119.3909,119.4841,12761.0
2021-09-02 10:55:00,128.15,128.24,128.09,128.23,16105.0,119.4748,119.5587,119.4189,119.5494,16105.0
2021-09-02 11:00:00,128.24,128.26,128.16,128.17,12086.0,119.5587,119.5773,119.4841,119.4934,12086.0
2021-09-02 11:05:00,128.18,128.18,127.95,127.99,32556.0,119.5028,119.5028,119.2883,119.3256,32556.0
2021-09-02 11:10:00,127.99,128.13,127.95,128.08,21733.0,119.3256,119.4561,119.2883,119.4095,21733.0
2021-09-02 11:15:00,128.1,128.2,128.07,128.19,13799.0,119.4282,119.5214,119.4002,119.5121,13799.0
2021-09-02 11:20:00,128.19,128.19,128.09,128.09,11991.0,119.5121,119.5121,119.4189,119.4189,11991.0
2021-09-02 11:25:00,128.07,128.12,128.05,128.07,16906.0,119.4002,119.4468,119.3816,119.4002,16906.0
2021-09-02 11:30:00,128.06,128.09,128.01,128.04,14888.0,119.3909,119.4189,119.3443,119.3722,14888.0
2021-09-02 11:35:00,128.04,128.07,127.95,127.98,11668.0,119.3722,119.4002,119.2883,119.3163,11668.0
2021-09-02 11:40:00,127.98,127.99,127.85,127.88,13350.0,119.3163,119.3256,119.1951,119.2231,13350.0
2021-09-02 11:45:00,127.88,128.0,127.88,127.94,9909.0,119.2231,119.3349,119.2231,119.279,9909.0
2021-09-02 11:50:00,127.95,128.05,127.94,128.03,9141.0,119.2883,119.3816,119.279,119.3629,9141.0
2021-09-02 11:55:00,128.02,128.08,127.99,128.07,12215.0,119.3536,119.4095,119.3256,119.4002,12215.0
2021-09-02 12:00:00,128.07,128.13,128.02,128.13,11420.0,119.4002,119.4561,119.3536,119.4561,11420.0
2021-09-02 12:05:00,128.17,128.19,128.13,128.17,7751.0,119.4934,119.5121,119.4561,119.4934,7751.0
2021-09-02 12:10:00,128.17,128.28,128.16,128.27,16515.0,119.4934,119.596,119.4841,119.5867,16515.0
2021-09-02 12:15:00,128.28,128.29,128.24,128.27,10598.0,119.596,119.6053,119.5587,119.5867,10598.0
2021-09-02 12:20:00,128.27,128.34,128.25,128.27,13209.0,119.5867,119.6519,119.568,119.5867,13209.0
2021-09-02 12:25:00,128.26,128.28,128.22,128.26,7226.0,119.5773,119.596,119.5401,119.5773,7226.0
2021-09-02 12:30:00,128.26,128.3,128.23,128.24,8229.0,119.5773,119.6146,119.5494,119.5587,8229.0
2021-09-02 12:35:00,128.23,128.27,128.17,128.17,9388.0,119.5494,119.5867,119.4934,119.4934,9388.0
2021-09-02 12:40:00,128.18,128.21,128.15,128.17,9159.0,119.5028,119.5307,119.4748,119.4934,9159.0
2021-09-02 12:45:00,128.18,128.2,128.16,128.19,6770.0,119.5028,119.5214,119.4841,119.5121,6770.0
2021-09-02 12:50:00,128.18,128.23,128.17,128.19,8090.0,119.5028,119.5494,119.4934,119.5121,8090.0
2021-09-02 12:55:00,128.2,128.26,128.2,128.21,19772.0,119.5214,119.5773,119.5214,119.5307,19772.0
2021-09-02 13:00:00,128.19,128.33,128.19,128.31,7440.0,119.5121,119.6426,119.5121,119.624,7440.0
2021-09-02 13:05:00,128.31,128.32,128.27,128.28,6553.0,119.624,119.6333,119.5867,119.596,6553.0
2021-09-02 13:10:00,128.28,128.34,128.27,128.33,10225.0,119.596,119.6519,119.5867,119.6426,10225.0
2021-09-02 13:15:00,128.32,128.37,128.26,128.27,14890.0,119.6333,119.6799,119.5773,119.5867,14890.0
2021-09-02 13:20:00,128.27,128.28,128.19,128.28,9016.0,119.5867,119.596,119.5121,119.596,9016.0
2021-09-02 13:25:00,128.26,128.34,128.26,128.34,9083.0,119.5773,119.6519,119.5773,119.6519,9083.0
2021-09-02 13:30:00,128.35,128.36,128.26,128.26,10839.0,119.6613,119.6706,119.5773,119.5773,10839.0
2021-09-02 13:35:00,128.25,128.34,128.24,128.34,13526.0,119.568,119.6519,119.5587,119.6519,13526.0
2021-09-02 13:40:00,128.34,128.37,128.21,128.23,10961.0,119.6519,119.6799,119.5307,119.5494,10961.0
2021-09-02 13:45:00,128.24,128.25,128.16,128.19,10932.0,119.5587,119.568,119.4841,119.5121,10932.0
2021-09-02 13:50:00,128.17,128.23,128.12,128.13,11760.0,119.4934,119.5494,119.4468,119.4561,11760.0
2021-09-02 13:55:00,128.12,128.15,128.03,128.03,12067.0,119.4468,119.4748,119.3629,119.3629,12067.0
2021-09-02 14:00:00,128.03,128.09,128.01,128.03,12723.0,119.3629,119.4189,119.3443,119.3629,12723.0
2021-09-02 14:05:00,128.04,128.21,128.03,128.21,19892.0,119.3722,119.5307,119.3629,119.5307,19892.0
2021-09-02 14:10:00,128.19,128.34,128.16,128.29,23425.0,119.5121,119.6519,119.4841,119.6053,23425.0
2021-09-02 14:15:00,128.29,128.33,128.26,128.26,15127.0,119.6053,119.6426,119.5773,119.5773,15127.0
2021-09-02 14:20:00,128.23,128.28,128.23,128.25,22993.0,119.5494,119.596,119.5494,119.568,22993.0
2021-09-02 14:25:00,128.23,128.23,128.18,128.2,7721.0,119.5494,119.5494,119.5028,119.5214,7721.0
2021-09-02 14:30:00,128.2,128.25,128.11,128.12,21237.0,119.5214,119.568,119.4375,119.4468,21237.0
2021-09-02 14:35:00,128.12,128.17,128.1,128.13,10310.0,119.4468,119.4934,119.4282,119.4561,10310.0
2021-09-02 14:40:00,128.13,128.14,128.11,128.12,7736.0,119.4561,119.4655,119.4375,119.4468,7736.0
2021-09-02 14:45:00,128.13,128.17,128.11,128.16,8568.0,119.4561,119.4934,119.4375,119.4841,8568.0
2021-09-02 14:50:00,128.15,128.17,128.08,128.13,10845.0,119.4748,119.4934,119.4095,119.4561,10845.0
2021-09-02 14:55:00,128.14,128.23,128.14,128.2,9203.0,119.4655,119.5494,119.4655,119.5214,9203.0
2021-09-02 15:00:00,128.2,128.22,128.12,128.12,23721.0,119.5214,119.5401,119.4468,119.4468,23721.0
2021-09-02 15:05:00,128.12,128.14,128.01,128.01,17340.0,119.4468,119.4655,119.3443,119.3443,17340.0
2021-09-02 15:10:00,128.02,128.08,128.02,128.04,23729.0,119.3536,119.4095,119.3536,119.3722,23729.0
2021-09-02 15:15:00,128.06,128.08,127.99,127.99,15254.0,119.3909,119.4095,119.3256,119.3256,15254.0
2021-09-02 15:20:00,127.99,128.01,127.93,127.95,26023.0,119.3256,119.3443,119.2697,119.2883,26023.0
2021-09-02 15:25:00,127.95,127.97,127.91,127.91,14306.0,119.2883,119.307,119.251,119.251,14306.0
2021-09-02 15:30:00,127.93,128.07,127.92,128.04,32299.0,119.2697,119.4002,119.2604,119.3722,32299.0
2021-09-02 15:35:00,128.05,128.08,128.0,128.04,18470.0,119.3816,119.4095,119.3349,119.3722,18470.0
2021-09-02 15:40:00,128.04,128.17,128.03,128.15,19393.0,119.3722,119.4934,119.3629,119.4748,19393.0
2021-09-02 15:45:00,128.14,128.15,128.06,128.06,27376.0,119.4655,119.4748,119.3909,119.3909,27376.0
2021-09-02 15:50:00,128.05,128.25,127.93,128.24,52537.0,119.3816,119.568,119.2697,119.5587,52537.0
2021-09-02 15:55:00,128.24,128.51,128.23,128.5,270403.0,119.5587,119.8104,119.5494,119.8011,270403.0
2021-09-03 09:30:00,129.0,129.4,128.4,128.48,104781.0,120.2673,120.6402,119.7079,119.7825,104781.0
2021-09-03 09:35:00,128.44,128.87,128.43,128.78,30200.0,119.7452,120.1461,119.7358,120.0621,30200.0
2021-09-03 09:40:00,128.82,129.0,128.66,128.76,35316.0,120.0994,120.2673,119.9503,120.0435,35316.0
2021-09-03 09:45:00,128.74,128.79,128.23,128.23,20762.0,120.0249,120.0715,119.5494,119.5494,20762.0
2021-09-03 09:50:00,128.24,128.33,128.15,128.28,24553.0,119.5587,119.6426,119.4748,119.596,24553.0
2021-09-03 09:55:00,128.29,128.5,128.29,128.41,27895.0,119.6053,119.8011,119.6053,119.7172,27895.0
2021-09-03 10:00:00,128.47,128.65,128.44,128.65,16383.0,119.7731,119.9409,119.7452,119.9409,16383.0
2021-09-03 10:05:00,128.65,128.75,128.52,128.53,18540.0,119.9409,120.0342,119.8197,119.8291,18540.0
2021-09-03 10:10:00,128.51,128.51,128.31,128.4,20011.0,119.8104,119.8104,119.624,119.7079,20011.0
2021-09-03 10:15:00,128.37,128.45,128.29,128.4,21246.0,119.6799,119.7545,119.6053,119.7079,21246.0
2021-09-03 10:20:00,128.38,128.53,128.32,128.5,16291.0,119.6892,119.8291,119.6333,119.8011,16291.0
2021-09-03 10:25:00,128.5,128.55,128.38,128.38,15242.0,119.8011,119.8477,119.6892,119.6892,15242.0
2021-09-03 10:30:00,128.34,128.49,128.29,128.49,13645.0,119.6519,119.7918,119.6053,119.7918,13645.0
2021-09-03 10:35:00,128.53,128.56,128.44,128.47,9191.0,119.8291,119.857,119.7452,119.7731,9191.0
2021-09-03 10:40:00,128.45,128.7,128.43,128.7,17023.0,119.7545,119.9876,119.7358,119.9876,17023.0
2021-09-03 10:45:00,128.69,128.86,128.69,128.82,15204.0,119.9782,120.1367,119.9782,120.0994,15204.0
2021-09-03 10:50:00,128.81,128.85,128.7,128.79,13597.0,120.0901,120.1274,119.9876,120.0715,13597.0
2021-09-03 10:55:00,128.79,128.83,128.66,128.66,8474.0,120.0715,120.1088,119.9503,119.9503,8474.0
2021-09-03 11:00:00,128.62,128.63,128.52,128.59,15422.0,119.913,119.9223,119.8197,119.885,15422.0
2021-09-03 11:05:00,128.59,128.74,128.59,128.74,12735.0,119.885,120.0249,119.885,120.0249,12735.0
2021-09-03 11:10:00,128.74,128.81,128.67,128.78,14519.0,120.0249,120.0901,119.9596,120.0621,14519.0
2021-09-03 11:15:00,128.77,128.91,128.77,128.8,21196.0,120.0528,120.1833,120.0528,120.0808,21196.0
2021-09-03 11:20:00,128.8,128.83,128.74,128.78,13079.0,120.0808,120.1088,120.0249,120.0621,13079.0
2021-09-03 11:25:00,128.79,128.83,128.75,128.75,30566.0,120.0715,120.1088,120.0342,120.0342,30566.0
2021-09-03 11:30:00,128.74,128.75,128.64,128.66,24986.0,120.0249,120.0342,119.9316,119.9503,24986.0
2021-09-03 11:35:00,128.65,128.68,128.56,128.56,13191.0,119.9409,119.9689,119.857,119.857,13191.0
2021-09-03 11:40:00,128.56,128.64,128.46,128.51,21993.0,119.857,119.9316,119.7638,119.8104,21993.0
2021-09-03 11:45:00,128.52,128.54,128.31,128.34,54096.0,119.8197,119.8384,119.624,119.6519,54096.0
2021-09-03 11:50:00,128.33,128.47,128.33,128.45,32144.0,119.6426,119.7731,119.6426,119.7545,32144.0
2021-09-03 11:55:00,128.45,128.52,128.45,128.5,12949.0,119.7545,119.8197,119.7545,119.8011,12949.0
2021-09-03 12:00:00,128.49,128.6,128.47,128.6,12346.0,119.7918,119.8943,119.7731,119.8943,12346.0
2021-09-03 12:05:00,128.59,128.68,128.58,128.66,8871.0,119.885,119.9689,119.8757,119.9503,8871.0
2021-09-03 12:10:00,128.66,128.75,128.65,128.69,23651.0,119.9503,120.0342,119.9409,119.9782,23651.0
2021-09-03 12:15:00,128.68,128.72,128.65,128.68,10811.0,119.9689,120.0062,119.9409,119.9689,10811.0
2021-09-03 12:20:00,128.67,128.75,128.66,128.72,15896.0,119.9596,120.0342,119.9503,120.0062,15896.0
2021-09-03 12:25:00,128.71,128.73,128.65,128.67,10532.0,119.9969,120.0155,119.9409,119.9596,10532.0
2021-09-03 12:30:00,128.69,128.76,128.68,128.76,12236.0,119.9782,120.0435,119.9689,120.0435,12236.0
2021-09-03 12:35:00,128.75,128.75,128.64,128.64,17397.0,120.0342,120.0342,119.9316,119.9316,17397.0
2021-09-03 12:40:00,128.64,128.67,128.54,128.56,11337.0,119.9316,119.9596,119.8384,119.857,11337.0
2021-09-03 12:45:00,128.56,128.69,128.56,128.62,12283.0,119.857,119.9782,119.857,119.913,12283.0
2021-09-03 12:50:00,128.62,128.68,128.61,128.68,11173.0,119.913,119.9689,119.9037,119.9689,11173.0
2021-09-03 12:55:00,128.7,128.77,128.7,128.73,9565.0,119.9876,120.0528,119.9876,120.0155,9565.0
2021-09-03 13:00:00,128.72,128.84,128.72,128.82,20080.0,120.0062,120.1181,120.0062,120.0994,20080.0
2021-09-03 13:05:00,128.82,128.84,128.72,128.72,20921.0,120.0994,120.1181,120.0062,120.0062,20921.0
2021-09-03 13:10:00,128.7,128.74,128.68,128.74,10410.0,119.9876,120.0249,119.9689,120.0249,10410.0
2021-09-03 13:15:00,128.76,128.83,128.71,128.82,27533.0,120.0435,120.1088,119.9969,120.0994,27533.0
2021-09-03 13:20:00,128.81,128.83,128.74,128.75,7193.0,120.0901,120.1088,120.0249,120.0342,7193.0
2021-09-03 13:25:00,128.74,128.77,128.69,128.73,9982.0,120.0249,120.0528,119.9782,120.0155,9982.0
2021-09-03 13:30:00,128.73,128.85,128.73,128.84,7077.0,120.0155,120.1274,120.0155,120.1181,7077.0
2021-09-03 13:35:00,128.82,128.88,128.81,128.88,9837.0,120.0994,120.1554,120.0901,120.1554,9837.0
2021-09-03 13:40:00,128.88,128.98,128.88,128.96,16940.0,120.1554,120.2486,120.1554,120.23,16940.0
2021-09-03 13:45:00,128.96,128.98,128.92,128.95,9328.0,120.23,120.2486,120.1927,120.2206,9328.0
2021-09-03 13:50:00,128.95,128.99,128.94,128.95,6300.0,120.2206,120.2579,120.2113,120.2206,6300.0
2021-09-03 13:55:00,128.95,128.99,128.95,128.95,4741.0,120.2206,120.2579,120.2206,120.2206,4741.0
2021-09-03 14:00:00,128.96,128.97,128.85,128.91,15427.0,120.23,120.2393,120.1274,120.1833,15427.0
2021-09-03 14:05:00,128.91,128.98,128.9,128.97,9980.0,120.1833,120.2486,120.174,120.2393,9980.0
2021-09-03 14:10:00,128.98,128.99,128.94,128.94,22150.0,120.2486,120.2579,120.2113,120.2113,22150.0
2021-09-03 14:15:00,128.95,128.96,128.85,128.88,9455.0,120.2206,120.23,120.1274,120.1554,9455.0
2021-09-03 14:20:00,128.87,128.92,128.83,128.9,13342.0,120.1461,120.1927,120.1088,120.174,13342.0
2021-09-03 14:25:00,128.91,128.93,128.87,128.9,14311.0,120.1833,120.202,120.1461,120.174,14311.0
2021-09-03 14:30:00,128.89,128.99,128.89,128.97,13291.0,120.1647,120.2579,120.1647,120.2393,13291.0
2021-09-03 14:35:00,128.98,128.98,128.9,128.91,23135.0,120.2486,120.2486,120.174,120.1833,23135.0
2021-09-03 14:40:00,128.92,128.93,128.87,128.91,11691.0,120.1927,120.202,120.1461,120.1833,11691.0
2021-09-03 14:45:00,128.93,128.93,128.87,128.88,8861.0,120.202,120.202,120.1461,120.1554,8861.0
2021-09-03 14:50:00,128.88,128.9,128.85,128.87,9572.0,120.1554,120.174,120.1274,120.1461,9572.0
2021-09-03 14:55:00,128.87,128.93,128.85,128.91,14280.0,120.1461,120.202,120.1274,120.1833,14280.0
2021-09-03 15:00:00,128.9,128.98,128.88,128.98,11602.0,120.174,120.2486,120.1554,120.2486,11602.0
2021-09-03 15:05:00,128.97,128.97,128.92,128.96,14346.0,120.2393,120.2393,120.1927,120.23,14346.0
2021-09-03 15:10:00,128.95,128.99,128.91,128.99,8213.0,120.2206,120.2579,120.1833,120.2579,8213.0
2021-09-03 15:15:00,128.99,129.04,128.9,128.9,30718.0,120.2579,120.3045,120.174,120.174,30718.0
2021-09-03 15:20:00,128.89,128.93,128.86,128.93,21033.0,120.1647,120.202,120.1367,120.202,21033.0
2021-09-03 15:25:00,128.95,128.99,128.93,128.95,13227.0,120.2206,120.2579,120.202,120.2206,13227.0
2021-09-03 15:30:00,128.96,129.09,128.93,129.08,24971.0,120.23,120.3512,120.202,120.3418,24971.0
2021-09-03 15:35:00,129.08,129.08,129.03,129.03,16340.0,120.3418,120.3418,120.2952,120.2952,16340.0
2021-09-03 15:40:00,129.03,129.03,128.94,128.97,30367.0,120.2952,120.2952,120.2113,120.2393,30367.0
2021-09-03 15:45:00,128.98,129.05,128.92,128.95,36145.0,120.2486,120.3139,120.1927,120.2206,36145.0
2021-09-03 15:50:00,128.96,129.01,128.89,128.9,43228.0,120.23,120.2766,120.1647,120.174,43228.0
2021-09-03 15:55:00,128.91,128.97,128.88,128.97,109988.0,120.1833,120.2393,120.1554,120.2393,109988.0
2021-09-07 09:30:00,128.12,128.44,127.81,128.18,152859.0,119.4468,119.7452,119.1578,119.5028,152859.0
2021-09-07 09:35:00,128.16,128.22,127.66,127.77,35067.0,119.4841,119.5401,119.018,119.1205,35067.0
2021-09-07 09:40:00,127.75,127.88,127.53,127.61,27520.0,119.1019,119.2231,118.8968,118.9713,27520.0
2021-09-07 09:45:00,127.6,127.61,127.27,127.31,36217.0,118.962,118.9713,118.6544,118.6917,36217.0
2021-09-07 09:50:00,127.28,127.31,127.05,127.21,36595.0,118.6637,118.6917,118.4493,118.5984,36595.0
2021-09-07 09:55:00,127.21,127.41,127.11,127.39,23085.0,118.5984,118.7849,118.5052,118.7662,23085.0
2021-09-07 10:00:00,127.35,127.48,127.25,127.35,21237.0,118.7289,118.8501,118.6357,118.7289,21237.0
2021-09-07 10:05:00,127.3,127.47,127.22,127.4,28756.0,118.6823,118.8408,118.6077,118.7756,28756.0
2021-09-07 10:10:00,127.37,127.39,127.06,127.29,26742.0,118.7476,118.7662,118.4586,118.673,26742.0
2021-09-07 10:15:00,127.24,127.31,127.14,127.16,22542.0,118.6264,118.6917,118.5332,118.5518,22542.0
2021-09-07 10:20:00,127.19,127.46,127.18,127.44,25958.0,118.5798,118.8315,118.5705,118.8129,25958.0
2021-09-07 10:25:00,127.44,127.55,127.35,127.46,20498.0,118.8129,118.9154,118.7289,118.8315,20498.0
2021-09-07 10:30:00,127.45,127.83,127.39,127.81,20180.0,118.8222,119.1765,118.7662,119.1578,20180.0
2021-09-07 10:35:00,127.82,127.94,127.75,127.81,28098.0,119.1671,119.279,119.1019,119.1578,28098.0
2021-09-07 10:40:00,127.79,127.94,127.77,127.84,32487.0,119.1392,119.279,119.1205,119.1858,32487.0
2021-09-07 10:45:00,127.86,127.96,127.83,127.94,9433.0,119.2044,119.2977,119.1765,119.279,9433.0
2021-09-07 10:50:00,127.92,127.97,127.67,127.67,15411.0,119.2604,119.307,119.0273,119.0273,15411.0
2021-09-07 10:55:00,127.65,127.77,127.63,127.77,13754.0,119.0086,119.1205,118.99,119.1205,13754.0
2021-09-07 11:00:00,127.79,127.79,127.63,127.64,16249.0,119.1392,119.1392,118.99,118.9993,16249.0
2021-09-07 11:05:00,127.63,127.68,127.58,127.65,9385.0,118.99,119.0366,118.9434,119.0086,9385.0
2021-09-07 11:10:00,127.62,127.65,127.53,127.53,13708.0,118.9807,119.0086,118.8968,118.8968,13708.0
2021-09-07 11:15:00,127.51,127.59,127.41,127.57,15572.0,118.8781,118.9527,118.7849,118.9341,15572.0
2021-09-07 11:20:00,127.56,127.64,127.49,127.5,15523.0,118.9247,118.9993,118.8595,118.8688,15523.0
2021-09-07 11:25:00,127.51,127.63,127.51,127.52,7612.0,118.8781,118.99,118.8781,118.8874,7612.0
2021-09-07 11:30:00,127.53,127.6,127.5,127.5,6046.0,118.8968,118.962,118.8688,118.8688,6046.0
2021-09-07 11:35:00,127.53,127.7,127.47,127.65,13329.0,118.8968,119.0553,118.8408,119.0086,13329.0
2021-09-07 11:40:00,127.69,127.76,127.65,127.75,8748.0,119.0459,119.1112,119.0086,119.1019,8748.0
2021-09-07 11:45:00,127.73,127.81,127.7,127.81,6968.0,119.0832,119.1578,119.0553,119.1578,6968.0
2021-09-07 11:50:00,127.83,127.95,127.82,127.89,14112.0,119.1765,119.2883,119.1671,119.2324,14112.0
2021-09-07 11:55:00,127.91,127.96,127.77,127.81,17307.0,119.251,119.2977,119.1205,119.1578,17307.0
2021-09-07 12:00:00,127.81,127.87,127.81,127.87,8522.0,119.1578,119.2137,119.1578,119.2137,8522.0
2021-09-07 12:05:00,127.87,127.97,127.86,127.91,14918.0,119.2137,119.307,119.2044,119.251,14918.0
2021-09-07 12:10:00,127.91,127.93,127.83,127.93,15113.0,119.251,119.2697,119.1765,119.2697,15113.0
2021-09-07 12:15:00,127.91,127.99,127.86,127.98,10532.0,119.251,119.3256,119.2044,119.3163,10532.0
2021-09-07 12:20:00,127.98,128.05,127.97,128.02,13303.0,119.3163,119.3816,119.307,119.3536,13303.0
2021-09-07 12:25:00,128.01,128.04,127.96,128.03,12021.0,119.3443,119.3722,119.2977,119.3629,12021.0
2021-09-07 12:30:00,128.02,128.08,128.0,128.02,5292.0,119.3536,119.4095,119.3349,119.3536,5292.0
2021-09-07 12:35:00,128.03,128.12,128.03,128.07,12131.0,119.3629,119.4468,119.3629,119.4002,12131.0
2021-09-07 12:40:00,128.08,128.13,128.04,128.13,9809.0,119.4095,119.4561,119.3722,119.4561,9809.0
2021-09-07 12:45:00,128.13,128.17,128.09,128.11,12024.0,119.4561,119.4934,119.4189,119.4375,12024.0
2021-09-07 12:50:00,128.12,128.21,128.12,128.21,7965.0,119.4468,119.5307,119.4468,119.5307,7965.0
2021-09-07 12:55:00,128.21,128.3,128.19,128.27,6542.0,119.5307,119.6146,119.5121,119.5867,6542.0
2021-09-07 13:00:00,128.29,128.36,128.25,128.25,11088.0,119.6053,119.6706,119.568,119.568,11088.0
2021-09-07 13:05:00,128.25,128.34,128.24,128.3,8006.0,119.568,119.6519,119.5587,119.6146,8006.0
2021-09-07 13:10:00,128.32,128.38,128.3,128.37,9708.0,119.6333,119.6892,119.6146,119.6799,9708.0
2021-09-07 13:15:00,128.36,128.39,128.33,128.33,3777.0,119.6706,119.6985,119.6426,119.6426,3777.0
2021-09-07 13:20:00,128.33,128.36,128.28,128.31,5434.0,119.6426,119.6706,119.596,119.624,5434.0
2021-09-07 13:25:00,128.31,128.35,128.29,128.35,5916.0,119.624,119.6613,119.6053,119.6613,5916.0
2021-09-07 13:30:00,128.36,128.38,128.28,128.33,11876.0,119.6706,119.6892,119.596,119.6426,11876.0
2021-09-07 13:35:00,128.35,128.42,128.34,128.36,10537.0,119.6613,119.7265,119.6519,119.6706,10537.0
2021-09-07 13:40:00,128.36,128.38,128.33,128.34,7069.0,119.6706,119.6892,119.6426,119.6519,7069.0
2021-09-07 13:45:00,128.34,128.38,128.31,128.32,10193.0,119.6519,119.6892,119.624,119.6333,10193.0
2021-09-07 13:50:00,128.33,128.38,128.32,128.37,5184.0,119.6426,119.6892,119.6333,119.6799,5184.0
2021-09-07 13:55:00,128.39,128.44,128.37,128.38,8202.0,119.6985,119.7452,119.6799,119.6892,8202.0
2021-09-07 14:00:00,128.38,128.45,128.33,128.42,9545.0,119.6892,119.7545,119.6426,119.7265,9545.0
2021-09-07 14:05:00,128.43,128.48,128.42,128.44,7669.0,119.7358,119.7825,119.7265,119.7452,7669.0
2021-09-07 14:10:00,128.45,128.49,128.37,128.37,9836.0,119.7545,119.7918,119.6799,119.6799,9836.0
2021-09-07 14:15:00,128.38,128.39,128.32,128.32,9193.0,119.6892,119.6985,119.6333,119.6333,9193.0
2021-09-07 14:20:00,128.3,128.3,128.23,128.28,12657.0,119.6146,119.6146,119.5494,119.596,12657.0
2021-09-07 14:25:00,128.28,128.29,128.22,128.24,11332.0,119.596,119.6053,119.5401,119.5587,11332.0
2021-09-07 14:30:00,128.22,128.26,128.16,128.25,19576.0,119.5401,119.5773,119.4841,119.568,19576.0
2021-09-07 14:35:00,128.26,128.27,128.2,128.22,9960.0,119.5773,119.5867,119.5214,119.5401,9960.0
2021-09-07 14:40:00,128.22,128.23,128.14,128.15,13671.0,119.5401,119.5494,119.4655,119.4748,13671.0
2021-09-07 14:45:00,128.15,128.18,128.11,128.15,10606.0,119.4748,119.5028,119.4375,119.4748,10606.0
2021-09-07 14:50:00,128.15,128.24,128.13,128.23,13441.0,119.4748,119.5587,119.4561,119.5494,13441.0
2021-09-07 14:55:00,128.2,128.26,128.2,128.24,13976.0,119.5214,119.5773,119.5214,119.5587,13976.0
2021-09-07 15:00:00,128.23,128.26,128.19,128.22,17490.0,119.5494,119.5773,119.5121,119.5401,17490.0
2021-09-07 15:05:00,128.22,128.22,128.16,128.17,13461.0,119.5401,119.5401,119.4841,119.4934,13461.0
2021-09-07 15:10:00,128.16,128.27,128.16,128.24,16626.0,119.4841,119.5867,119.4841,119.5587,16626.0
2021-09-07 15:15:00,128.23,128.28,128.21,128.28,22510.0,119.5494,119.596,119.5307,119.596,22510.0
2021-09-07 15:20:00,128.28,128.31,128.27,128.29,10399.0,119.596,119.624,119.5867,119.6053,10399.0
2021-09-07 15:25:00,128.28,128.3,128.26,128.29,14079.0,119.596,119.6146,119.5773,119.6053,14079.0
2021-09-07 15:30:00,128.28,128.4,128.27,128.39,27526.0,119.596,119.7079,119.5867,119.6985,27526.0
2021-09-07 15:35:00,128.39,128.43,128.36,128.4,29781.0,119.6985,119.7358,119.6706,119.7079,29781.0
2021-09-07 15:40:00,128.4,128.47,128.37,128.41,27578.0,119.7079,119.7731,119.6799,119.7172,27578.0
2021-09-07 15:45:00,128.41,128.49,128.39,128.45,43068.0,119.7172,119.7918,119.6985,119.7545,43068.0
2021-09-07 15:50:00,128.43,128.44,128.37,128.42,54615.0,119.7358,119.7452,119.6799,119.7265,54615.0
2021-09-07 15:55:00,128.41,128.45,128.33,128.4,159163.0,119.7172,119.7545,119.6426,119.7079,159163.0
2021-09-08 09:30:00,128.56,128.67,127.99,128.22,85321.0,119.857,119.9596,119.3256,119.5401,85321.0
2021-09-08 09:35:00,128.25,128.41,128.06,128.36,29804.0,119.568,119.7172,119.3909,119.6706,29804.0
2021-09-08 09:40:00,128.34,128.34,128.13,128.21,31936.0,119.6519,119.6519,119.4561,119.5307,31936.0
2021-09-08 09:45:00,128.22,128.3,128.07,128.22,28071.0,119.5401,119.6146,119.4002,119.5401,28071.0
2021-09-08 09:50:00,128.25,128.66,128.25,128.66,37479.0,119.568,119.9503,119.568,119.9503,37479.0
2021-09-08 09:55:00,128.66,128.86,128.62,128.8,20460.0,119.9503,120.1367,119.913,120.0808,20460.0
2021-09-08 10:00:00,128.79,128.94,128.75,128.94,23541.0,120.0715,120.2113,120.0342,120.2113,23541.0
2021-09-08 10:05:00,128.95,129.1,128.89,129.04,13825.0,120.2206,120.3605,120.1647,120.3045,13825.0
2021-09-08 10:10:00,129.05,129.08,128.91,128.93,17227.0,120.3139,120.3418,120.1833,120.202,17227.0
2021-09-08 10:15:00,128.94,128.95,128.83,128.84,14884.0,120.2113,120.2206,120.1088,120.1181,14884.0
2021-09-08 10:20:00,128.83,128.92,128.77,128.87,16520.0,120.1088,120.1927,120.0528,120.1461,16520.0
2021-09-08 10:25:00,128.89,128.93,128.8,128.81,13505.0,120.1647,120.202,120.0808,120.0901,13505.0
2021-09-08 10:30:00,128.82,128.99,128.68,128.74,53089.0,120.0994,120.2579,119.9689,120.0249,53089.0
2021-09-08 10:35:00,128.74,129.01,128.7,128.89,43083.0,120.0249,120.2766,119.9876,120.1647,43083.0
2021-09-08 10:40:00,128.9,128.92,128.69,128.82,14463.0,120.174,120.1927,119.9782,120.0994,14463.0
2021-09-08 10:45:00,128.81,128.97,128.74,128.96,24034.0,120.0901,120.2393,120.0249,120.23,24034.0
2021-09-08 10:50:00,128.96,129.17,128.92,129.03,62274.0,120.23,120.4257,120.1927,120.2952,62274.0
2021-09-08 10:55:00,129.02,129.04,128.9,128.9,17254.0,120.2859,120.3045,120.174,120.174,17254.0
2021-09-08 11:00:00,128.9,129.33,128.9,129.3,73151.0,120.174,120.5749,120.174,120.5469,73151.0
2021-09-08 11:05:00,129.31,129.32,129.03,129.13,28829.0,120.5563,120.5656,120.2952,120.3884,28829.0
2021-09-08 11:10:00,129.13,129.19,129.06,129.15,15934.0,120.3884,120.4444,120.3232,120.4071,15934.0
2021-09-08 11:15:00,129.16,129.18,129.05,129.05,18586.0,120.4164,120.4351,120.3139,120.3139,18586.0
2021-09-08 11:20:00,129.06,129.16,129.01,129.15,16754.0,120.3232,120.4164,120.2766,120.4071,16754.0
2021-09-08 11:25:00,129.14,129.15,129.05,129.05,11812.0,120.3978,120.4071,120.3139,120.3139,11812.0
2021-09-08 11:30:00,129.07,129.12,128.96,129.01,8743.0,120.3325,120.3791,120.23,120.2766,8743.0
2021-09-08 11:35:00,129.01,129.07,128.91,128.91,13376.0,120.2766,120.3325,120.1833,120.1833,13376.0
2021-09-08 11:40:00,128.91,128.91,128.75,128.78,21262.0,120.1833,120.1833,120.0342,120.0621,21262.0
2021-09-08 11:45:00,128.79,128.89,128.79,128.85,11240.0,120.0715,120.1647,120.0715,120.1274,11240.0
2021-09-08 11:50:00,128.86,128.86,128.78,128.84,11215.0,120.1367,120.1367,120.0621,120.1181,11215.0
2021-09-08 11:55:00,128.84,129.04,128.81,129.02,17655.0,120.1181,120.3045,120.0901,120.2859,17655.0
2021-09-08 12:00:00,129.01,129.1,128.94,128.98,25675.0,120.2766,120.3605,120.2113,120.2486,25675.0
2021-09-08 12:05:00,128.98,129.04,128.98,129.01,11718.0,120.2486,120.3045,120.2486,120.2766,11718.0
2021-09-08 12:10:00,129.03,129.13,129.0,129.1,16877.0,120.2952,120.3884,120.2673,120.3605,16877.0
2021-09-08 12:15:00,129.1,129.16,129.06,129.15,17776.0,120.3605,120.4164,120.3232,120.4071,17776.0
2021-09-08 12:20:00,129.14,129.22,129.1,129.22,14793.0,120.3978,120.4724,120.3605,120.4724,14793.0
2021-09-08 12:25:00,129.2,129.24,129.15,129.16,18888.0,120.4537,120.491,120.4071,120.4164,18888.0
2021-09-08 12:30:00,129.17,129.21,129.12,129.15,11401.0,120.4257,120.463,120.3791,120.4071,11401.0
2021-09-08 12:35:00,129.16,129.25,129.12,129.14,62970.0,120.4164,120.5003,120.3791,120.3978,62970.0
2021-09-08 12:40:00,129.12,129.17,129.12,129.15,7525.0,120.3791,120.4257,120.3791,120.4071,7525.0
2021-09-08 12:45:00,129.15,129.18,129.11,129.14,11034.0,120.4071,120.4351,120.3698,120.3978,11034.0
2021-09-08 12:50:00,129.14,129.16,129.11,129.13,7930.0,120.3978,120.4164,120.3698,120.3884,7930.0
2021-09-08 12:55:00,129.15,129.19,129.15,129.15,10732.0,120.4071,120.4444,120.4071,120.4071,10732.0
2021-09-08 13:00:00,129.16,129.23,129.14,129.21,16311.0,120.4164,120.4817,120.3978,120.463,16311.0
2021-09-08 13:05:00,129.22,129.23,129.14,129.15,9310.0,120.4724,120.4817,120.3978,120.4071,9310.0
2021-09-08 13:10:00,129.16,129.27,129.14,129.23,15020.0,120.4164,120.519,120.3978,120.4817,15020.0
2021-09-08 13:15:00,129.24,129.34,129.23,129.33,15877.0,120.491,120.5842,120.4817,120.5749,15877.0
2021-09-08 13:20:00,129.33,129.35,129.25,129.26,20278.0,120.5749,120.5936,120.5003,120.5096,20278.0
2021-09-08 13:25:00,129.27,129.33,129.24,129.31,11614.0,120.519,120.5749,120.491,120.5563,11614.0
2021-09-08 13:30:00,129.31,129.46,129.26,129.46,30514.0,120.5563,120.6961,120.5096,120.6961,30514.0
2021-09-08 13:35:00,129.44,129.51,129.43,129.51,23433.0,120.6775,120.7427,120.6681,120.7427,23433.0
2021-09-08 13:40:00,129.51,129.52,129.44,129.51,17172.0,120.7427,120.752,120.6775,120.7427,17172.0
2021-09-08 13:45:00,129.51,129.51,129.42,129.47,38793.0,120.7427,120.7427,120.6588,120.7054,38793.0
2021-09-08 13:50:00,129.48,129.52,129.43,129.49,27603.0,120.7148,120.752,120.6681,120.7241,27603.0
2021-09-08 13:55:00,129.49,129.52,129.45,129.46,20573.0,120.7241,120.752,120.6868,120.6961,20573.0
2021-09-08 14:00:00,129.47,129.49,129.38,129.38,27454.0,120.7054,120.7241,120.6215,120.6215,27454.0
2021-09-08 14:05:00,129.39,129.4,129.24,129.31,14139.0,120.6308,120.6402,120.491,120.5563,14139.0
2021-09-08 14:10:00,129.32,129.45,129.32,129.39,27998.0,120.5656,120.6868,120.5656,120.6308,27998.0
2021-09-08 14:15:00,129.4,129.42,129.26,129.3,21034.0,120.6402,120.6588,120.5096,120.5469,21034.0
2021-09-08 14:20:00,129.28,129.31,129.26,129.29,10376.0,120.5283,120.5563,120.5096,120.5376,10376.0
2021-09-08 14:25:00,129.28,129.29,129.23,129.25,6754.0,120.5283,120.5376,120.4817,120.5003,6754.0
2021-09-08 14:30:00,129.24,129.25,129.18,129.19,9413.0,120.491,120.5003,120.4351,120.4444,9413.0
2021-09-08 14:35:00,129.18,129.22,129.12,129.13,11684.0,120.4351,120.4724,120.3791,120.3884,11684.0
2021-09-08 14:40:00,129.14,129.25,129.12,129.25,8403.0,120.3978,120.5003,120.3791,120.5003,8403.0
2021-09-08 14:45:00,129.24,129.29,129.18,129.29,13687.0,120.491,120.5376,120.4351,120.5376,13687.0
2021-09-08 14:50:00,129.3,129.33,129.27,129.31,10408.0,120.5469,120.5749,120.519,120.5563,10408.0
2021-09-08 14:55:00,129.33,129.34,129.21,129.21,12018.0,120.5749,120.5842,120.463,120.463,12018.0
2021-09-08 15:00:00,129.21,129.27,129.19,129.25,10284.0,120.463,120.519,120.4444,120.5003,10284.0
2021-09-08 15:05:00,129.25,129.25,129.2,129.21,9490.0,120.5003,120.5003,120.4537,120.463,9490.0
2021-09-08 15:10:00,129.22,129.3,129.21,129.28,11309.0,120.4724,120.5469,120.463,120.5283,11309.0
2021-09-08 15:15:00,129.28,129.29,129.22,129.22,10794.0,120.5283,120.5376,120.4724,120.4724,10794.0
2021-09-08 15:20:00,129.24,129.24,129.12,129.13,15728.0,120.491,120.491,120.3791,120.3884,15728.0
2021-09-08 15:25:00,129.14,129.14,129.09,129.12,22709.0,120.3978,120.3978,120.3512,120.3791,22709.0
2021-09-08 15:30:00,129.11,129.13,129.03,129.04,59911.0,120.3698,120.3884,120.2952,120.3045,59911.0
2021-09-08 15:35:00,129.03,129.05,128.93,128.96,26719.0,120.2952,120.3139,120.202,120.23,26719.0
2021-09-08 15:40:00,128.96,129.0,128.93,128.96,29147.0,120.23,120.2673,120.202,120.23,29147.0
2021-09-08 15:45:00,128.96,128.99,128.91,128.94,53458.0,120.23,120.2579,120.1833,120.2113,53458.0
2021-09-08 15:50:00,128.94,129.0,128.86,128.97,72781.0,120.2113,120.2673,120.1367,120.2393,72781.0
2021-09-08 15:55:00,128.97,129.1,128.94,129.08,146100.0,120.2393,120.3605,120.2113,120.3418,146100.0
2021-09-09 09:30:00,129.15,129.15,128.29,128.55,97029.0,120.4071,120.4071,119.6053,119.8477,97029.0
2021-09-09 09:35:00,128.62,129.02,128.57,128.91,27742.0,119.913,120.2859,119.8664,120.1833,27742.0
2021-09-09 09:40:00,128.9,128.96,128.46,128.54,44446.0,120.174,120.23,119.7638,119.8384,44446.0
2021-09-09 09:45:00,128.54,128.72,128.49,128.64,41000.0,119.8384,120.0062,119.7918,119.9316,41000.0
2021-09-09 09:50:00,128.64,128.66,128.5,128.63,32841.0,119.9316,119.9503,119.8011,119.9223,32841.0
2021-09-09 09:55:00,128.62,128.65,128.41,128.44,23148.0,119.913,119.9409,119.7172,119.7452,23148.0
2021-09-09 10:00:00,128.42,128.49,128.33,128.39,24818.0,119.7265,119.7918,119.6426,119.6985,24818.0
2021-09-09 10:05:00,128.37,128.4,128.26,128.31,9985.0,119.6799,119.7079,119.5773,119.624,9985.0
2021-09-09 10:10:00,128.3,128.45,128.25,128.26,16221.0,119.6146,119.7545,119.568,119.5773,16221.0
2021-09-09 10:15:00,128.24,128.25,127.86,127.91,74716.0,119.5587,119.568,119.2044,119.251,74716.0
2021-09-09 10:20:00,127.91,128.18,127.79,128.0,105640.0,119.251,119.5028,119.1392,119.3349,105640.0
2021-09-09 10:25:00,128.0,128.37,128.0,128.36,30451.0,119.3349,119.6799,119.3349,119.6706,30451.0
2021-09-09 10:30:00,128.38,128.58,128.38,128.5,33062.0,119.6892,119.8757,119.6892,119.8011,33062.0
2021-09-09 10:35:00,128.48,128.48,128.19,128.2,30824.0,119.7825,119.7825,119.5121,119.5214,30824.0
2021-09-09 10:40:00,128.2,128.3,128.15,128.2,68463.0,119.5214,119.6146,119.4748,119.5214,68463.0
2021-09-09 10:45:00,128.21,128.37,128.18,128.32,34490.0,119.5307,119.6799,119.5028,119.6333,34490.0
2021-09-09 10:50:00,128.32,128.34,128.23,128.23,18174.0,119.6333,119.6519,119.5494,119.5494,18174.0
2021-09-09 10:55:00,128.24,128.25,128.09,128.09,25277.0,119.5587,119.568,119.4189,119.4189,25277.0
2021-09-09 11:00:00,128.09,128.17,127.96,128.0,31643.0,119.4189,119.4934,119.2977,119.3349,31643.0
2021-09-09 11:05:00,128.0,128.01,127.86,127.89,23868.0,119.3349,119.3443,119.2044,119.2324,23868.0
2021-09-09 11:10:00,127.88,127.94,127.71,127.73,13821.0,119.2231,119.279,119.0646,119.0832,13821.0
2021-09-09 11:15:00,127.74,128.05,127.71,128.05,14425.0,119.0925,119.3816,119.0646,119.3816,14425.0
2021-09-09 11:20:00,128.02,128.1,127.9,127.91,28594.0,119.3536,119.4282,119.2417,119.251,28594.0
2021-09-09 11:25:00,127.92,128.09,127.87,128.03,13712.0,119.2604,119.4189,119.2137,119.3629,13712.0
2021-09-09 11:30:00,128.0,128.01,127.91,127.94,24437.0,119.3349,119.3443,119.251,119.279,24437.0
2021-09-09 11:35:00,127.93,128.11,127.92,128.04,22101.0,119.2697,119.4375,119.2604,119.3722,22101.0
2021-09-09 11:40:00,128.02,128.07,127.95,127.95,12124.0,119.3536,119.4002,119.2883,119.2883,12124.0
2021-09-09 11:45:00,127.96,127.99,127.9,127.99,11981.0,119.2977,119.3256,119.2417,119.3256,11981.0
2021-09-09 11:50:00,127.99,128.04,127.83,127.88,17946.0,119.3256,119.3722,119.1765,119.2231,17946.0
2021-09-09 11:55:00,127.88,127.95,127.75,127.75,44224.0,119.2231,119.2883,119.1019,119.1019,44224.0
2021-09-09 12:00:00,127.75,127.76,127.5,127.5,82937.0,119.1019,119.1112,118.8688,118.8688,82937.0
2021-09-09 12:05:00,127.49,127.54,127.44,127.54,80325.0,118.8595,118.9061,118.8129,118.9061,80325.0
2021-09-09 12:10:00,127.51,127.63,127.5,127.59,14748.0,118.8781,118.99,118.8688,118.9527,14748.0
2021-09-09 12:15:00,127.59,127.64,127.52,127.64,18252.0,118.9527,118.9993,118.8874,118.9993,18252.0
2021-09-09 12:20:00,127.65,127.68,127.6,127.66,20396.0,119.0086,119.0366,118.962,119.018,20396.0
2021-09-09 12:25:00,127.64,127.66,127.54,127.57,13671.0,118.9993,119.018,118.9061,118.9341,13671.0
2021-09-09 12:30:00,127.57,127.65,127.57,127.63,21398.0,118.9341,119.0086,118.9341,118.99,21398.0
2021-09-09 12:35:00,127.65,127.74,127.57,127.73,24972.0,119.0086,119.0925,118.9341,119.0832,24972.0
2021-09-09 12:40:00,127.74,127.78,127.67,127.77,135553.0,119.0925,119.1298,119.0273,119.1205,135553.0
2021-09-09 12:45:00,127.75,127.76,127.7,127.73,7986.0,119.1019,119.1112,119.0553,119.0832,7986.0
2021-09-09 12:50:00,127.73,127.73,127.67,127.72,11350.0,119.0832,119.0832,119.0273,119.0739,11350.0
2021-09-09 12:55:00,127.73,127.75,127.66,127.67,18261.0,119.0832,119.1019,119.018,119.0273,18261.0
2021-09-09 13:00:00,127.71,127.8,127.7,127.76,14786.0,119.0646,119.1485,119.0553,119.1112,14786.0
2021-09-09 13:05:00,127.77,127.85,127.7,127.83,34393.0,119.1205,119.1951,119.0553,119.1765,34393.0
2021-09-09 13:10:00,127.85,128.05,127.84,128.02,225927.0,119.1951,119.3816,119.1858,119.3536,225927.0
2021-09-09 13:15:00,128.02,128.02,127.86,127.87,19088.0,119.3536,119.3536,119.2044,119.2137,19088.0
2021-09-09 13:20:00,127.86,127.86,127.6,127.77,80884.0,119.2044,119.2044,118.962,119.1205,80884.0
2021-09-09 13:25:00,127.79,127.82,127.72,127.72,28469.0,119.1392,119.1671,119.0739,119.0739,28469.0
2021-09-09 13:30:00,127.73,127.73,127.62,127.68,26492.0,119.0832,119.0832,118.9807,119.0366,26492.0
2021-09-09 13:35:00,127.68,127.69,127.56,127.57,21601.0,119.0366,119.0459,118.9247,118.9341,21601.0
2021-09-09 13:40:00,127.58,127.6,127.48,127.48,32190.0,118.9434,118.962,118.8501,118.8501,32190.0
2021-09-09 13:45:00,127.47,127.55,127.45,127.54,25812.0,118.8408,118.9154,118.8222,118.9061,25812.0
2021-09-09 13:50:00,127.54,127.55,127.41,127.5,13079.0,118.9061,118.9154,118.7849,118.8688,13079.0
2021-09-09 13:55:00,127.5,127.52,127.42,127.44,11697.0,118.8688,118.8874,118.7942,118.8129,11697.0
2021-09-09 14:00:00,127.42,127.48,127.32,127.33,20917.0,118.7942,118.8501,118.701,118.7103,20917.0
2021-09-09 14:05:00,127.36,127.54,127.34,127.49,52978.0,118.7383,118.9061,118.7196,118.8595,52978.0
2021-09-09 14:10:00,127.48,127.58,127.47,127.57,15689.0,118.8501,118.9434,118.8408,118.9341,15689.0
2021-09-09 14:15:00,127.57,127.61,127.5,127.52,18819.0,118.9341,118.9713,118.8688,118.8874,18819.0
2021-09-09 14:20:00,127.53,127.62,127.5,127.56,53247.0,118.8968,118.9807,118.8688,118.9247,53247.0
2021-09-09 14:25:00,127.59,127.7,127.57,127.69,18994.0,118.9527,119.0553,118.9341,119.0459,18994.0
2021-09-09 14:30:00,127.68,127.7,127.59,127.6,16150.0,119.0366,119.0553,118.9527,118.962,16150.0
2021-09-09 14:35:00,127.61,127.74,127.61,127.73,13985.0,118.9713,119.0925,118.9713,119.0832,13985.0
2021-09-09 14:40:00,127.73,127.8,127.69,127.8,20528.0,119.0832,119.1485,119.0459,119.1485,20528.0
2021-09-09 14:45:00,127.8,128.02,127.79,128.0,26087.0,119.1485,119.3536,119.1392,119.3349,26087.0
2021-09-09 14:50:00,128.01,128.04,127.96,128.01,15240.0,119.3443,119.3722,119.2977,119.3443,15240.0
2021-09-09 14:55:00,128.02,128.09,127.99,128.07,22986.0,119.3536,119.4189,119.3256,119.4002,22986.0
2021-09-09 15:00:00,128.07,128.1,128.03,128.06,25443.0,119.4002,119.4282,119.3629,119.3909,25443.0
2021-09-09 15:05:00,128.06,128.08,128.02,128.03,29091.0,119.3909,119.4095,119.3536,119.3629,29091.0
2021-09-09 15:10:00,128.03,128.14,128.01,128.03,39808.0,119.3629,119.4655,119.3443,119.3629,39808.0
2021-09-09 15:15:00,128.03,128.04,127.98,127.99,31395.0,119.3629,119.3722,119.3163,119.3256,31395.0
2021-09-09 15:20:00,128.0,128.17,127.98,128.11,27305.0,119.3349,119.4934,119.3163,119.4375,27305.0
2021-09-09 15:25:00,128.11,128.23,128.08,128.19,28480.0,119.4375,119.5494,119.4095,119.5121,28480.0
2021-09-09 15:30:00,128.16,128.26,128.1,128.17,41415.0,119.4841,119.5773,119.4282,119.4934,41415.0
2021-09-09 15:35:00,128.16,128.22,128.12,128.15,42734.0,119.4841,119.5401,119.4468,119.4748,42734.0
2021-09-09 15:40:00,128.15,128.18,128.03,128.08,58596.0,119.4748,119.5028,119.3629,119.4095,58596.0
2021-09-09 15:45:00,128.07,128.1,128.02,128.05,51779.0,119.4002,119.4282,119.3536,119.3816,51779.0
2021-09-09 15:50:00,127.91,128.07,127.91,127.98,75680.0,119.251,119.4002,119.251,119.3163,75680.0
2021-09-09 15:55:00,127.97,128.25,127.92,127.97,330713.0,119.307,119.568,119.2604,119.307,330713.0
2021-09-10 09:30:00,128.0,128.76,128.0,128.56,105879.0,119.3349,120.0435,119.3349,119.857,105879.0
2021-09-10 09:35:00,128.59,128.68,128.36,128.5,63604.0,119.885,119.9689,119.6706,119.8011,63604.0
2021-09-10 09:40:00,128.53,128.74,128.52,128.68,71099.0,119.8291,120.0249,119.8197,119.9689,71099.0
2021-09-10 09:45:00,128.65,128.83,128.56,128.71,91927.0,119.9409,120.1088,119.857,119.9969,91927.0
2021-09-10 09:50:00,128.7,128.93,128.61,128.84,42577.0,119.9876,120.202,119.9037,120.1181,42577.0
2021-09-10 09:55:00,128.88,128.98,128.64,128.8,28880.0,120.1554,120.2486,119.9316,120.0808,28880.0
2021-09-10 10:00:00,128.79,128.88,128.63,128.88,31532.0,120.0715,120.1554,119.9223,120.1554,31532.0
2021-09-10 10:05:00,128.89,128.91,128.76,128.91,19510.0,120.1647,120.1833,120.0435,120.1833,19510.0
2021-09-10 10:10:00,128.92,128.92,128.71,128.8,22382.0,120.1927,120.1927,119.9969,120.0808,22382.0
2021-09-10 10:15:00,128.79,128.91,128.62,128.82,21825.0,120.0715,120.1833,119.913,120.0994,21825.0
2021-09-10 10:20:00,128.81,128.95,128.81,128.94,16394.0,120.0901,120.2206,120.0901,120.2113,16394.0
2021-09-10 10:25:00,128.94,128.99,128.81,128.86,21415.0,120.2113,120.2579,120.0901,120.1367,21415.0
2021-09-10 10:30:00,128.86,128.94,128.78,128.9,44559.0,120.1367,120.2113,120.0621,120.174,44559.0
2021-09-10 10:35:00,128.91,128.94,128.63,128.69,37286.0,120.1833,120.2113,119.9223,119.9782,37286.0
2021-09-10 10:40:00,128.69,128.7,128.6,128.66,38841.0,119.9782,119.9876,119.8943,119.9503,38841.0
2021-09-10 10:45:00,128.64,128.8,128.59,128.76,21001.0,119.9316,120.0808,119.885,120.0435,21001.0
2021-09-10 10:50:00,128.77,128.88,128.71,128.74,30886.0,120.0528,120.1554,119.9969,120.0249,30886.0
2021-09-10 10:55:00,128.71,128.84,128.62,128.8,52690.0,119.9969,120.1181,119.913,120.0808,52690.0
2021-09-10 11:00:00,128.81,128.91,128.77,128.89,25879.0,120.0901,120.1833,120.0528,120.1647,25879.0
2021-09-10 11:05:00,128.89,128.9,128.75,128.85,24369.0,120.1647,120.174,120.0342,120.1274,24369.0
2021-09-10 11:10:00,128.87,129.18,128.86,129.18,119391.0,120.1461,120.4351,120.1367,120.4351,119391.0
2021-09-10 11:15:00,129.19,129.21,129.03,129.12,39181.0,120.4444,120.463,120.2952,120.3791,39181.0
2021-09-10 11:20:00,129.13,129.17,129.03,129.04,31567.0,120.3884,120.4257,120.2952,120.3045,31567.0
2021-09-10 11:25:00,129.03,129.09,128.95,129.03,41598.0,120.2952,120.3512,120.2206,120.2952,41598.0
2021-09-10 11:30:00,129.02,129.14,129.0,129.08,26367.0,120.2859,120.3978,120.2673,120.3418,26367.0
2021-09-10 11:35:00,129.09,129.12,129.03,129.06,15917.0,120.3512,120.3791,120.2952,120.3232,15917.0
2021-09-10 11:40:00,129.06,129.12,128.97,129.1,17052.0,120.3232,120.3791,120.2393,120.3605,17052.0
2021-09-10 11:45:00,129.09,129.24,129.08,129.19,28293.0,120.3512,120.491,120.3418,120.4444,28293.0
2021-09-10 11:50:00,129.2,129.38,129.16,129.38,24785.0,120.4537,120.6215,120.4164,120.6215,24785.0
2021-09-10 11:55:00,129.37,129.42,129.28,129.29,14499.0,120.6122,120.6588,120.5283,120.5376,14499.0
2021-09-10 12:00:00,129.31,129.36,129.26,129.27,18838.0,120.5563,120.6029,120.5096,120.519,18838.0
2021-09-10 12:05:00,129.3,129.44,129.3,129.35,14920.0,120.5469,120.6775,120.5469,120.5936,14920.0
2021-09-10 12:10:00,129.35,129.43,129.29,129.31,27499.0,120.5936,120.6681,120.5376,120.5563,27499.0
2021-09-10 12:15:00,129.31,129.39,129.24,129.24,17145.0,120.5563,120.6308,120.491,120.491,17145.0
2021-09-10 12:20:00,129.25,129.37,129.24,129.37,14861.0,120.5003,120.6122,120.491,120.6122,14861.0
2021-09-10 12:25:00,129.38,129.39,129.22,129.23,31476.0,120.6215,120.6308,120.4724,120.4817,31476.0
2021-09-10 12:30:00,129.22,129.35,129.19,129.34,26019.0,120.4724,120.5936,120.4444,120.5842,26019.0
2021-09-10 12:35:00,129.34,129.43,129.34,129.39,27260.0,120.5842,120.6681,120.5842,120.6308,27260.0
2021-09-10 12:40:00,129.38,129.38,129.33,129.34,15006.0,120.6215,120.6215,120.5749,120.5842,15006.0
2021-09-10 12:45:00,129.34,129.4,129.32,129.33,22109.0,120.5842,120.6402,120.5656,120.5749,22109.0
2021-09-10 12:50:00,129.34,129.35,129.18,129.19,15636.0,120.5842,120.5936,120.4351,120.4444,15636.0
2021-09-10 12:55:00,129.17,129.31,129.14,129.29,28964.0,120.4257,120.5563,120.3978,120.5376,28964.0
2021-09-10 13:00:00,129.31,129.31,129.18,129.19,15427.0,120.5563,120.5563,120.4351,120.4444,15427.0
2021-09-10 13:05:00,129.17,129.23,129.14,129.19,24832.0,120.4257,120.4817,120.3978,120.4444,24832.0
2021-09-10 13:10:00,129.21,129.21,129.07,129.2,20634.0,120.463,120.463,120.3325,120.4537,20634.0
2021-09-10 13:15:00,129.19,129.24,129.18,129.23,11524.0,120.4444,120.491,120.4351,120.4817,11524.0
2021-09-10 13:20:00,129.23,129.23,129.05,129.09,26153.0,120.4817,120.4817,120.3139,120.3512,26153.0
2021-09-10 13:25:00,129.08,129.13,129.02,129.13,14639.0,120.3418,120.3884,120.2859,120.3884,14639.0
2021-09-10 13:30:00,129.14,129.17,129.11,129.15,18834.0,120.3978,120.4257,120.3698,120.4071,18834.0
2021-09-10 13:35:00,129.16,129.23,129.16,129.2,21957.0,120.4164,120.4817,120.4164,120.4537,21957.0
2021-09-10 13:40:00,129.21,129.21,129.04,129.08,19270.0,120.463,120.463,120.3045,120.3418,19270.0
2021-09-10 13:45:00,129.09,129.15,129.08,129.1,19946.0,120.3512,120.4071,120.3418,120.3605,19946.0
2021-09-10 13:50:00,129.11,129.15,129.07,129.09,12823.0,120.3698,120.4071,120.3325,120.3512,12823.0
2021-09-10 13:55:00,129.09,129.17,129.06,129.16,31183.0,120.3512,120.4257,120.3232,120.4164,31183.0
2021-09-10 14:00:00,129.14,129.24,129.13,129.2,18576.0,120.3978,120.491,120.3884,120.4537,18576.0
2021-09-10 14:05:00,129.2,129.28,129.2,129.25,27473.0,120.4537,120.5283,120.4537,120.5003,27473.0
2021-09-10 14:10:00,129.25,129.31,129.2,129.3,38939.0,120.5003,120.5563,120.4537,120.5469,38939.0
2021-09-10 14:15:00,129.3,129.31,129.08,129.09,23246.0,120.5469,120.5563,120.3418,120.3512,23246.0
2021-09-10 14:20:00,129.08,129.1,129.02,129.09,18640.0,120.3418,120.3605,120.2859,120.3512,18640.0
2021-09-10 14:25:00,129.09,129.16,129.09,129.16,27713.0,120.3512,120.4164,120.3512,120.4164,27713.0
2021-09-10 14:30:00,129.15,129.22,129.1,129.21,26610.0,120.4071,120.4724,120.3605,120.463,26610.0
2021-09-10 14:35:00,129.22,129.25,129.18,129.19,14421.0,120.4724,120.5003,120.4351,120.4444,14421.0
2021-09-10 14:40:00,129.19,129.27,129.17,129.26,29498.0,120.4444,120.519,120.4257,120.5096,29498.0
2021-09-10 14:45:00,129.25,129.25,129.18,129.18,16525.0,120.5003,120.5003,120.4351,120.4351,16525.0
2021-09-10 14:50:00,129.19,129.26,129.18,129.22,17429.0,120.4444,120.5096,120.4351,120.4724,17429.0
2021-09-10 14:55:00,129.22,129.3,129.2,129.21,25973.0,120.4724,120.5469,120.4537,120.463,25973.0
2021-09-10 15:00:00,129.19,129.23,129.13,129.18,15009.0,120.4444,120.4817,120.3884,120.4351,15009.0
2021-09-10 15:05:00,129.19,129.25,129.15,129.24,23133.0,120.4444,120.5003,120.4071,120.491,23133.0
2021-09-10 15:10:00,129.23,129.28,129.18,129.23,29819.0,120.4817,120.5283,120.4351,120.4817,29819.0
2021-09-10 15:15:00,129.23,129.35,129.2,129.3,46830.0,120.4817,120.5936,120.4537,120.5469,46830.0
2021-09-10 15:20:00,129.31,129.31,129.06,129.08,33962.0,120.5563,120.5563,120.3232,120.3418,33962.0
2021-09-10 15:25:00,129.08,129.09,128.96,129.08,23129.0,120.3418,120.3512,120.23,120.3418,23129.0
2021-09-10 15:30:00,129.06,129.11,128.97,129.09,34428.0,120.3232,120.3698,120.2393,120.3512,34428.0
2021-09-10 15:35:00,129.09,129.1,128.93,128.94,54771.0,120.3512,120.3605,120.202,120.2113,54771.0
2021-09-10 15:40:00,128.94,128.94,128.85,128.93,44275.0,120.2113,120.2113,120.1274,120.202,44275.0
2021-09-10 15:45:00,128.93,128.93,128.76,128.77,50042.0,120.202,120.202,120.0435,120.0528,50042.0
2021-09-10 15:50:00,128.76,128.84,128.62,128.75,101897.0,120.0435,120.1181,119.913,120.0342,101897.0
2021-09-10 15:55:00,128.75,128.86,128.67,128.82,191611.0,120.0342,120.1367,119.9596,120.0994,191611.0
2021-09-13 09:30:00,129.67,129.7,129.2,129.38,82244.0,120.8919,120.9199,120.4537,120.6215,82244.0
2021-09-13 09:35:00,129.35,129.47,128.67,128.67,34515.0,120.5936,120.7054,119.9596,119.9596,34515.0
2021-09-13 09:40:00,128.7,128.8,128.23,128.47,37122.0,119.9876,120.0808,119.5494,119.7731,37122.0
2021-09-13 09:45:00,128.44,128.46,127.9,127.94,43530.0,119.7452,119.7638,119.2417,119.279,43530.0
2021-09-13 09:50:00,127.91,127.94,127.53,127.53,41956.0,119.251,119.279,118.8968,118.8968,41956.0
2021-09-13 09:55:00,127.56,127.74,127.41,127.7,40145.0,118.9247,119.0925,118.7849,119.0553,40145.0
2021-09-13 10:00:00,127.7,127.84,127.16,127.21,65630.0,119.0553,119.1858,118.5518,118.5984,65630.0
2021-09-13 10:05:00,127.19,127.64,127.17,127.64,24462.0,118.5798,118.9993,118.5611,118.9993,24462.0
2021-09-13 10:10:00,127.63,127.87,127.49,127.51,43847.0,118.99,119.2137,118.8595,118.8781,43847.0
2021-09-13 10:15:00,127.47,127.47,126.59,126.66,94879.0,118.8408,118.8408,118.0204,118.0857,94879.0
2021-09-13 10:20:00,126.68,126.68,126.21,126.32,67128.0,118.1043,118.1043,117.6661,117.7687,67128.0
2021-09-13 10:25:00,126.33,126.45,126.04,126.17,70516.0,117.778,117.8899,117.5076,117.6288,70516.0
2021-09-13 10:30:00,126.18,126.32,126.08,126.12,52967.0,117.6382,117.7687,117.5449,117.5822,52967.0
2021-09-13 10:35:00,126.11,126.27,126.06,126.16,85901.0,117.5729,117.7221,117.5263,117.6195,85901.0
2021-09-13 10:40:00,126.19,126.34,125.65,125.71,97421.0,117.6475,117.7873,117.144,117.2,97421.0
2021-09-13 10:45:00,125.71,126.06,125.7,125.93,125889.0,117.2,117.5263,117.1906,117.4051,125889.0
2021-09-13 10:50:00,125.92,126.02,125.68,125.71,95946.0,117.3958,117.489,117.172,117.2,95946.0
2021-09-13 10:55:00,125.71,125.73,125.41,125.49,94206.0,117.2,117.2186,116.9203,116.9949,94206.0
2021-09-13 11:00:00,125.47,125.59,125.21,125.24,140296.0,116.9762,117.0881,116.7338,116.7618,140296.0
2021-09-13 11:05:00,125.22,125.22,124.85,124.88,95313.0,116.7431,116.7431,116.3982,116.4262,95313.0
2021-09-13 11:10:00,124.91,125.46,124.87,125.27,121667.0,116.4541,116.9669,116.4168,116.7898,121667.0
2021-09-13 11:15:00,125.24,125.24,125.06,125.08,32966.0,116.7618,116.7618,116.594,116.6126,32966.0
2021-09-13 11:20:00,125.08,125.08,124.81,124.97,26251.0,116.6126,116.6126,116.3609,116.5101,26251.0
2021-09-13 11:25:00,124.96,125.16,124.94,125.15,45176.0,116.5007,116.6872,116.4821,116.6779,45176.0
2021-09-13 11:30:00,125.15,125.2,124.92,124.92,35278.0,116.6779,116.7245,116.4634,116.4634,35278.0
2021-09-13 11:35:00,124.9,125.16,124.89,125.15,25681.0,116.4448,116.6872,116.4355,116.6779,25681.0
2021-09-13 11:40:00,125.16,125.18,125.05,125.15,17888.0,116.6872,116.7058,116.5846,116.6779,17888.0
2021-09-13 11:45:00,125.17,125.34,125.12,125.19,26949.0,116.6965,116.855,116.6499,116.7152,26949.0
2021-09-13 11:50:00,125.2,125.37,125.18,125.29,19533.0,116.7245,116.883,116.7058,116.8084,19533.0
2021-09-13 11:55:00,125.32,125.42,125.2,125.22,19686.0,116.8364,116.9296,116.7245,116.7431,19686.0
2021-09-13 12:00:00,125.24,125.33,125.22,125.29,15887.0,116.7618,116.8457,116.7431,116.8084,15887.0
2021-09-13 12:05:00,125.31,125.49,125.29,125.34,16068.0,116.827,116.9949,116.8084,116.855,16068.0
2021-09-13 12:10:00,125.34,125.65,125.32,125.61,22466.0,116.855,117.144,116.8364,117.1067,22466.0
2021-09-13 12:15:00,125.59,125.78,125.57,125.72,29870.0,117.0881,117.2652,117.0694,117.2093,29870.0
2021-09-13 12:20:00,125.74,125.81,125.65,125.8,17650.0,117.2279,117.2932,117.144,117.2839,17650.0
2021-09-13 12:25:00,125.8,125.89,125.74,125.83,15876.0,117.2839,117.3678,117.2279,117.3118,15876.0
2021-09-13 12:30:00,125.8,125.94,125.78,125.92,10851.0,117.2839,117.4144,117.2652,117.3958,10851.0
2021-09-13 12:35:00,125.93,125.96,125.86,125.88,11477.0,117.4051,117.433,117.3398,117.3585,11477.0
2021-09-13 12:40:00,125.88,125.92,125.76,125.92,16383.0,117.3585,117.3958,117.2466,117.3958,16383.0
2021-09-13 12:45:00,125.94,126.1,125.89,126.05,18824.0,117.4144,117.5636,117.3678,117.517,18824.0
2021-09-13 12:50:00,126.05,126.16,126.01,126.11,15186.0,117.517,117.6195,117.4797,117.5729,15186.0
2021-09-13 12:55:00,126.13,126.34,126.13,126.27,18479.0,117.5915,117.7873,117.5915,117.7221,18479.0
2021-09-13 13:00:00,126.28,126.33,126.2,126.25,16550.0,117.7314,117.778,117.6568,117.7034,16550.0
2021-09-13 13:05:00,126.25,126.34,126.23,126.26,13198.0,117.7034,117.7873,117.6848,117.7127,13198.0
2021-09-13 13:10:00,126.24,126.36,126.21,126.34,14983.0,117.6941,117.806,117.6661,117.7873,14983.0
2021-09-13 13:15:00,126.32,126.33,126.21,126.32,22446.0,117.7687,117.778,117.6661,117.7687,22446.0
2021-09-13 13:20:00,126.32,126.34,126.23,126.3,14961.0,117.7687,117.7873,117.6848,117.75,14961.0
2021-09-13 13:25:00,126.3,126.41,126.26,126.35,20432.0,117.75,117.8526,117.7127,117.7966,20432.0
2021-09-13 13:30:00,126.36,126.55,126.3,126.43,33413.0,117.806,117.9831,117.75,117.8712,33413.0
2021-09-13 13:35:00,126.45,126.47,126.33,126.36,18112.0,117.8899,117.9085,117.778,117.806,18112.0
2021-09-13 13:40:00,126.37,126.52,126.31,126.41,28660.0,117.8153,117.9551,117.7594,117.8526,28660.0
2021-09-13 13:45:00,126.41,126.43,126.33,126.35,15504.0,117.8526,117.8712,117.778,117.7966,15504.0
2021-09-13 13:50:00,126.34,126.42,126.29,126.35,23590.0,117.7873,117.8619,117.7407,117.7966,23590.0
2021-09-13 13:55:00,126.35,126.45,126.33,126.43,27007.0,117.7966,117.8899,117.778,117.8712,27007.0
2021-09-13 14:00:00,126.43,126.51,126.33,126.37,20255.0,117.8712,117.9458,117.778,117.8153,20255.0
2021-09-13 14:05:00,126.38,126.42,126.3,126.3,14471.0,117.8246,117.8619,117.75,117.75,14471.0
2021-09-13 14:10:00,126.3,126.3,126.21,126.25,21392.0,117.75,117.75,117.6661,117.7034,21392.0
2021-09-13 14:15:00,126.25,126.3,126.18,126.28,31577.0,117.7034,117.75,117.6382,117.7314,31577.0
2021-09-13 14:20:00,126.29,126.31,126.15,126.29,25383.0,117.7407,117.7594,117.6102,117.7407,25383.0
2021-09-13 14:25:00,126.29,126.31,126.17,126.19,16946.0,117.7407,117.7594,117.6288,117.6475,16946.0
2021-09-13 14:30:00,126.19,126.23,126.14,126.15,20698.0,117.6475,117.6848,117.6009,117.6102,20698.0
2021-09-13 14:35:00,126.16,126.25,126.13,126.24,18284.0,117.6195,117.7034,117.5915,117.6941,18284.0
2021-09-13 14:40:00,126.26,126.37,126.22,126.31,28684.0,117.7127,117.8153,117.6754,117.7594,28684.0
2021-09-13 14:45:00,126.3,126.34,126.22,126.32,30527.0,117.75,117.7873,117.6754,117.7687,30527.0
2021-09-13 14:50:00,126.31,126.31,126.19,126.2,28259.0,117.7594,117.7594,117.6475,117.6568,28259.0
2021-09-13 14:55:00,126.2,126.3,126.16,126.2,56276.0,117.6568,117.75,117.6195,117.6568,56276.0
2021-09-13 15:00:00,126.2,126.34,126.18,126.33,43249.0,117.6568,117.7873,117.6382,117.778,43249.0
2021-09-13 15:05:00,126.32,126.35,126.26,126.27,34401.0,117.7687,117.7966,117.7127,117.7221,34401.0
2021-09-13 15:10:00,126.28,126.43,126.27,126.35,34828.0,117.7314,117.8712,117.7221,117.7966,34828.0
2021-09-13 15:15:00,126.34,126.49,126.33,126.47,37745.0,117.7873,117.9272,117.778,117.9085,37745.0
2021-09-13 15:20:00,126.47,126.48,126.38,126.42,36394.0,117.9085,117.9178,117.8246,117.8619,36394.0
2021-09-13 15:25:00,126.41,126.49,126.35,126.46,27982.0,117.8526,117.9272,117.7966,117.8992,27982.0
2021-09-13 15:30:00,126.46,126.56,126.42,126.48,42369.0,117.8992,117.9924,117.8619,117.9178,42369.0
2021-09-13 15:35:00,126.48,126.5,126.39,126.47,35800.0,117.9178,117.9365,117.8339,117.9085,35800.0
2021-09-13 15:40:00,126.47,126.47,126.34,126.36,67750.0,117.9085,117.9085,117.7873,117.806,67750.0
2021-09-13 15:45:00,126.36,126.43,126.32,126.4,47777.0,117.806,117.8712,117.7687,117.8433,47777.0
2021-09-13 15:50:00,126.4,126.55,126.36,126.54,112002.0,117.8433,117.9831,117.806,117.9738,112002.0
2021-09-13 15:55:00,126.54,126.69,126.51,126.63,317951.0,117.9738,118.1136,117.9458,118.0577,317951.0
2021-09-14 09:30:00,127.35,127.92,127.22,127.61,106580.0,118.7289,119.2604,118.6077,118.9713,106580.0
2021-09-14 09:35:00,127.55,127.81,127.32,127.74,37996.0,118.9154,119.1578,118.701,119.0925,37996.0
2021-09-14 09:40:00,127.75,127.93,127.51,127.75,31950.0,119.1019,119.2697,118.8781,119.1019,31950.0
2021-09-14 09:45:00,127.75,127.76,127.05,127.15,22166.0,119.1019,119.1112,118.4493,118.5425,22166.0
2021-09-14 09:50:00,127.1,127.17,126.71,127.17,36206.0,118.4959,118.5611,118.1323,118.5611,36206.0
2021-09-14 09:55:00,127.16,127.43,127.13,127.35,32263.0,118.5518,118.8035,118.5238,118.7289,32263.0
2021-09-14 10:00:00,127.38,127.58,127.3,127.49,31516.0,118.7569,118.9434,118.6823,118.8595,31516.0
2021-09-14 10:05:00,127.48,127.49,127.32,127.32,34443.0,118.8501,118.8595,118.701,118.701,34443.0
2021-09-14 10:10:00,127.31,127.42,126.97,127.24,86582.0,118.6917,118.7942,118.3747,118.6264,86582.0
2021-09-14 10:15:00,127.24,127.24,127.07,127.13,21015.0,118.6264,118.6264,118.4679,118.5238,21015.0
2021-09-14 10:20:00,127.09,127.19,127.0,127.13,36715.0,118.4865,118.5798,118.4026,118.5238,36715.0
2021-09-14 10:25:00,127.12,127.54,127.06,127.54,36833.0,118.5145,118.9061,118.4586,118.9061,36833.0
2021-09-14 10:30:00,127.56,127.85,127.56,127.72,32507.0,118.9247,119.1951,118.9247,119.0739,32507.0
2021-09-14 10:35:00,127.72,127.73,127.53,127.56,30939.0,119.0739,119.0832,118.8968,118.9247,30939.0
2021-09-14 10:40:00,127.55,127.78,127.53,127.64,25924.0,118.9154,119.1298,118.8968,118.9993,25924.0
2021-09-14 10:45:00,127.62,127.78,127.42,127.46,37842.0,118.9807,119.1298,118.7942,118.8315,37842.0
2021-09-14 10:50:00,127.45,127.55,127.41,127.47,23012.0,118.8222,118.9154,118.7849,118.8408,23012.0
2021-09-14 10:55:00,127.49,127.86,127.49,127.82,21320.0,118.8595,119.2044,118.8595,119.1671,21320.0
2021-09-14 11:00:00,127.83,127.87,127.67,127.71,76803.0,119.1765,119.2137,119.0273,119.0646,76803.0
2021-09-14 11:05:00,127.7,127.99,127.68,127.89,87063.0,119.0553,119.3256,119.0366,119.2324,87063.0
2021-09-14 11:10:00,127.89,127.93,127.57,127.61,45442.0,119.2324,119.2697,118.9341,118.9713,45442.0
2021-09-14 11:15:00,127.58,127.64,127.5,127.54,17757.0,118.9434,118.9993,118.8688,118.9061,17757.0
2021-09-14 11:20:00,127.55,127.64,127.44,127.5,29687.0,118.9154,118.9993,118.8129,118.8688,29687.0
2021-09-14 11:25:00,127.5,127.65,127.44,127.53,59125.0,118.8688,119.0086,118.8129,118.8968,59125.0
2021-09-14 11:30:00,127.56,127.66,127.52,127.53,16565.0,118.9247,119.018,118.8874,118.8968,16565.0
2021-09-14 11:35:00,127.54,127.68,127.54,127.58,24715.0,118.9061,119.0366,118.9061,118.9434,24715.0
2021-09-14 11:40:00,127.6,127.71,127.53,127.7,17443.0,118.962,119.0646,118.8968,119.0553,17443.0
2021-09-14 11:45:00,127.69,127.8,127.6,127.78,23222.0,119.0459,119.1485,118.962,119.1298,23222.0
2021-09-14 11:50:00,127.77,127.8,127.7,127.74,25261.0,119.1205,119.1485,119.0553,119.0925,25261.0
2021-09-14 11:55:00,127.75,127.87,127.73,127.8,20600.0,119.1019,119.2137,119.0832,119.1485,20600.0
2021-09-14 12:00:00,127.8,127.9,127.77,127.87,27476.0,119.1485,119.2417,119.1205,119.2137,27476.0
2021-09-14 12:05:00,127.88,127.98,127.79,127.81,20951.0,119.2231,119.3163,119.1392,119.1578,20951.0
2021-09-14 12:10:00,127.79,127.79,127.63,127.65,20584.0,119.1392,119.1392,118.99,119.0086,20584.0
2021-09-14 12:15:00,127.65,127.71,127.61,127.65,11298.0,119.0086,119.0646,118.9713,119.0086,11298.0
2021-09-14 12:20:00,127.65,127.65,127.44,127.48,14630.0,119.0086,119.0086,118.8129,118.8501,14630.0
2021-09-14 12:25:00,127.48,127.55,127.46,127.52,14621.0,118.8501,118.9154,118.8315,118.8874,14621.0
2021-09-14 12:30:00,127.52,127.61,127.47,127.51,29252.0,118.8874,118.9713,118.8408,118.8781,29252.0
2021-09-14 12:35:00,127.54,127.59,127.48,127.5,24537.0,118.9061,118.9527,118.8501,118.8688,24537.0
2021-09-14 12:40:00,127.48,127.48,127.26,127.3,19962.0,118.8501,118.8501,118.645,118.6823,19962.0
2021-09-14 12:45:00,127.29,127.35,127.28,127.34,14453.0,118.673,118.7289,118.6637,118.7196,14453.0
2021-09-14 12:50:00,127.35,127.41,127.33,127.4,19555.0,118.7289,118.7849,118.7103,118.7756,19555.0
2021-09-14 12:55:00,127.41,127.43,127.3,127.36,17448.0,118.7849,118.8035,118.6823,118.7383,17448.0
2021-09-14 13:00:00,127.34,127.48,127.34,127.41,15164.0,118.7196,118.8501,118.7196,118.7849,15164.0
2021-09-14 13:05:00,127.44,127.45,127.28,127.34,21657.0,118.8129,118.8222,118.6637,118.7196,21657.0
2021-09-14 13:10:00,127.34,127.4,127.29,127.32,24067.0,118.7196,118.7756,118.673,118.701,24067.0
2021-09-14 13:15:00,127.33,127.36,127.22,127.25,14265.0,118.7103,118.7383,118.6077,118.6357,14265.0
2021-09-14 13:20:00,127.26,127.29,127.2,127.25,14091.0,118.645,118.673,118.5891,118.6357,14091.0
2021-09-14 13:25:00,127.24,127.26,127.2,127.23,10773.0,118.6264,118.645,118.5891,118.6171,10773.0
2021-09-14 13:30:00,127.23,127.26,127.15,127.19,12028.0,118.6171,118.645,118.5425,118.5798,12028.0
2021-09-14 13:35:00,127.18,127.29,127.15,127.27,15239.0,118.5705,118.673,118.5425,118.6544,15239.0
2021-09-14 13:40:00,127.26,127.34,127.23,127.34,8056.0,118.645,118.7196,118.6171,118.7196,8056.0
2021-09-14 13:45:00,127.35,127.44,127.33,127.44,14445.0,118.7289,118.8129,118.7103,118.8129,14445.0
2021-09-14 13:50:00,127.44,127.5,127.39,127.41,34641.0,118.8129,118.8688,118.7662,118.7849,34641.0
2021-09-14 13:55:00,127.43,127.5,127.42,127.49,11202.0,118.8035,118.8688,118.7942,118.8595,11202.0
2021-09-14 14:00:00,127.48,127.53,127.45,127.5,10362.0,118.8501,118.8968,118.8222,118.8688,10362.0
2021-09-14 14:05:00,127.5,127.54,127.43,127.44,18480.0,118.8688,118.9061,118.8035,118.8129,18480.0
2021-09-14 14:10:00,127.44,127.47,127.41,127.44,14443.0,118.8129,118.8408,118.7849,118.8129,14443.0
2021-09-14 14:15:00,127.44,127.47,127.39,127.39,12844.0,118.8129,118.8408,118.7662,118.7662,12844.0
2021-09-14 14:20:00,127.38,127.41,127.3,127.37,13952.0,118.7569,118.7849,118.6823,118.7476,13952.0
2021-09-14 14:25:00,127.35,127.36,127.28,127.36,15779.0,118.7289,118.7383,118.6637,118.7383,15779.0
2021-09-14 14:30:00,127.35,127.45,127.33,127.38,18024.0,118.7289,118.8222,118.7103,118.7569,18024.0
2021-09-14 14:35:00,127.38,127.41,127.33,127.39,17973.0,118.7569,118.7849,118.7103,118.7662,17973.0
2021-09-14 14:40:00,127.39,127.42,127.32,127.35,19951.0,118.7662,118.7942,118.701,118.7289,19951.0
2021-09-14 14:45:00,127.34,127.38,127.29,127.33,10550.0,118.7196,118.7569,118.673,118.7103,10550.0
2021-09-14 14:50:00,127.31,127.4,127.28,127.39,12018.0,118.6917,118.7756,118.6637,118.7662,12018.0
2021-09-14 14:55:00,127.4,127.49,127.38,127.48,12943.0,118.7756,118.8595,118.7569,118.8501,12943.0
2021-09-14 15:00:00,127.46,127.46,127.31,127.33,8154.0,118.8315,118.8315,118.6917,118.7103,8154.0
2021-09-14 15:05:00,127.32,127.45,127.31,127.38,12644.0,118.701,118.8222,118.6917,118.7569,12644.0
2021-09-14 15:10:00,127.38,127.42,127.34,127.35,24267.0,118.7569,118.7942,118.7196,118.7289,24267.0
2021-09-14 15:15:00,127.35,127.45,127.27,127.27,20666.0,118.7289,118.8222,118.6544,118.6544,20666.0
2021-09-14 15:20:00,127.26,127.31,127.19,127.19,25252.0,118.645,118.6917,118.5798,118.5798,25252.0
2021-09-14 15:25:00,127.19,127.29,127.17,127.23,15943.0,118.5798,118.673,118.5611,118.6171,15943.0
2021-09-14 15:30:00,127.22,127.29,127.2,127.26,24583.0,118.6077,118.673,118.5891,118.645,24583.0
2021-09-14 15:35:00,127.25,127.25,127.09,127.1,24040.0,118.6357,118.6357,118.4865,118.4959,24040.0
2021-09-14 15:40:00,127.1,127.2,127.05,127.12,27913.0,118.4959,118.5891,118.4493,118.5145,27913.0
2021-09-14 15:45:00,127.12,127.21,126.99,127.03,53452.0,118.5145,118.5984,118.3933,118.4306,53452.0
2021-09-14 15:50:00,127.01,127.12,126.87,127.09,118705.0,118.412,118.5145,118.2814,118.4865,118705.0
2021-09-14 15:55:00,127.08,127.09,126.9,127.09,247500.0,118.4772,118.4865,118.3094,118.4865,247500.0
2021-09-15 09:30:00,126.88,126.97,126.4,126.6,107720.0,118.2908,118.3747,117.8433,118.0297,107720.0
2021-09-15 09:35:00,126.59,126.64,126.28,126.3,42561.0,118.0204,118.067,117.7314,117.75,42561.0
2021-09-15 09:40:00,126.31,126.98,126.3,126.93,56950.0,117.7594,118.384,117.75,118.3374,56950.0
2021-09-15 09:45:00,126.89,127.04,126.75,127.03,20824.0,118.3001,118.4399,118.1696,118.4306,20824.0
2021-09-15 09:50:00,127.01,127.23,126.82,127.23,16782.0,118.412,118.6171,118.2348,118.6171,16782.0
2021-09-15 09:55:00,127.19,127.26,127.11,127.13,14147.0,118.5798,118.645,118.5052,118.5238,14147.0
2021-09-15 10:00:00,127.12,127.35,127.07,127.31,16225.0,118.5145,118.7289,118.4679,118.6917,16225.0
2021-09-15 10:05:00,127.28,127.57,127.25,127.57,15388.0,118.6637,118.9341,118.6357,118.9341,15388.0
2021-09-15 10:10:00,127.55,127.66,127.45,127.66,26921.0,118.9154,119.018,118.8222,119.018,26921.0
2021-09-15 10:15:00,127.65,127.76,127.45,127.76,14453.0,119.0086,119.1112,118.8222,119.1112,14453.0
2021-09-15 10:20:00,127.75,127.86,127.6,127.61,17353.0,119.1019,119.2044,118.962,118.9713,17353.0
2021-09-15 10:25:00,127.62,127.66,127.55,127.6,21535.0,118.9807,119.018,118.9154,118.962,21535.0
2021-09-15 10:30:00,127.6,127.85,127.6,127.85,18330.0,118.962,119.1951,118.962,119.1951,18330.0
2021-09-15 10:35:00,127.85,128.04,127.85,127.96,29411.0,119.1951,119.3722,119.1951,119.2977,29411.0
2021-09-15 10:40:00,127.96,127.98,127.77,127.9,24508.0,119.2977,119.3163,119.1205,119.2417,24508.0
2021-09-15 10:45:00,127.9,127.93,127.75,127.93,34755.0,119.2417,119.2697,119.1019,119.2697,34755.0
2021-09-15 10:50:00,127.93,127.93,127.78,127.87,19627.0,119.2697,119.2697,119.1298,119.2137,19627.0
2021-09-15 10:55:00,127.87,127.97,127.78,127.89,18244.0,119.2137,119.307,119.1298,119.2324,18244.0
2021-09-15 11:00:00,127.91,127.91,127.7,127.72,26114.0,119.251,119.251,119.0553,119.0739,26114.0
2021-09-15 11:05:00,127.72,127.72,127.5,127.62,15268.0,119.0739,119.0739,118.8688,118.9807,15268.0
2021-09-15 11:10:00,127.59,127.59,127.37,127.53,16313.0,118.9527,118.9527,118.7476,118.8968,16313.0
2021-09-15 11:15:00,127.56,127.6,127.46,127.6,19180.0,118.9247,118.962,118.8315,118.962,19180.0
2021-09-15 11:20:00,127.58,127.66,127.56,127.59,11860.0,118.9434,119.018,118.9247,118.9527,11860.0
2021-09-15 11:25:00,127.59,127.67,127.49,127.52,17314.0,118.9527,119.0273,118.8595,118.8874,17314.0
2021-09-15 11:30:00,127.53,127.53,127.34,127.34,15636.0,118.8968,118.8968,118.7196,118.7196,15636.0
2021-09-15 11:35:00,127.35,127.42,127.33,127.39,9455.0,118.7289,118.7942,118.7103,118.7662,9455.0
2021-09-15 11:40:00,127.37,127.45,127.35,127.35,10995.0,118.7476,118.8222,118.7289,118.7289,10995.0
2021-09-15 11:45:00,127.36,127.36,127.28,127.35,7904.0,118.7383,118.7383,118.6637,118.7289,7904.0
2021-09-15 11:50:00,127.36,127.47,127.36,127.45,12930.0,118.7383,118.8408,118.7383,118.8222,12930.0
2021-09-15 11:55:00,127.45,127.46,127.39,127.45,8819.0,118.8222,118.8315,118.7662,118.8222,8819.0
2021-09-15 12:00:00,127.46,127.47,127.36,127.46,9997.0,118.8315,118.8408,118.7383,118.8315,9997.0
2021-09-15 12:05:00,127.47,127.64,127.47,127.6,12025.0,118.8408,118.9993,118.8408,118.962,12025.0
2021-09-15 12:10:00,127.61,127.73,127.57,127.68,13459.0,118.9713,119.0832,118.9341,119.0366,13459.0
2021-09-15 12:15:00,127.66,127.66,127.56,127.57,8862.0,119.018,119.018,118.9247,118.9341,8862.0
2021-09-15 12:20:00,127.57,127.68,127.54,127.68,12010.0,118.9341,119.0366,118.9061,119.0366,12010.0
2021-09-15 12:25:00,127.67,127.82,127.67,127.81,7873.0,119.0273,119.1671,119.0273,119.1578,7873.0
2021-09-15 12:30:00,127.82,127.84,127.77,127.8,15033.0,119.1671,119.1858,119.1205,119.1485,15033.0
2021-09-15 12:35:00,127.83,127.9,127.76,127.88,11957.0,119.1765,119.2417,119.1112,119.2231,11957.0
2021-09-15 12:40:00,127.88,128.18,127.86,128.17,38748.0,119.2231,119.5028,119.2044,119.4934,38748.0
2021-09-15 12:45:00,128.16,128.16,127.92,127.94,36822.0,119.4841,119.4841,119.2604,119.279,36822.0
2021-09-15 12:50:00,127.94,128.03,127.83,127.89,114500.0,119.279,119.3629,119.1765,119.2324,114500.0
2021-09-15 12:55:00,127.9,127.93,127.73,127.73,48747.0,119.2417,119.2697,119.0832,119.0832,48747.0
2021-09-15 13:00:00,127.73,127.8,127.68,127.74,103286.0,119.0832,119.1485,119.0366,119.0925,103286.0
2021-09-15 13:05:00,127.73,127.84,127.71,127.84,131131.0,119.0832,119.1858,119.0646,119.1858,131131.0
2021-09-15 13:10:00,127.84,127.91,127.74,127.8,71788.0,119.1858,119.251,119.0925,119.1485,71788.0
2021-09-15 13:15:00,127.82,128.02,127.81,127.99,30150.0,119.1671,119.3536,119.1578,119.3256,30150.0
2021-09-15 13:20:00,127.98,128.08,127.93,128.05,39801.0,119.3163,119.4095,119.2697,119.3816,39801.0
2021-09-15 13:25:00,128.06,128.08,127.97,127.99,29783.0,119.3909,119.4095,119.307,119.3256,29783.0
2021-09-15 13:30:00,128.0,128.06,127.97,128.01,81790.0,119.3349,119.3909,119.307,119.3443,81790.0
2021-09-15 13:35:00,128.01,128.01,127.86,127.87,36911.0,119.3443,119.3443,119.2044,119.2137,36911.0
2021-09-15 13:40:00,127.87,127.89,127.82,127.84,23976.0,119.2137,119.2324,119.1671,119.1858,23976.0
2021-09-15 13:45:00,127.84,128.09,127.84,128.05,42957.0,119.1858,119.4189,119.1858,119.3816,42957.0
2021-09-15 13:50:00,128.06,128.1,127.98,127.99,16417.0,119.3909,119.4282,119.3163,119.3256,16417.0
2021-09-15 13:55:00,128.0,128.01,127.94,127.94,14705.0,119.3349,119.3443,119.279,119.279,14705.0
2021-09-15 14:00:00,127.95,128.03,127.89,128.03,18451.0,119.2883,119.3629,119.2324,119.3629,18451.0
2021-09-15 14:05:00,128.03,128.08,128.0,128.03,15198.0,119.3629,119.4095,119.3349,119.3629,15198.0
2021-09-15 14:10:00,128.03,128.03,127.86,127.87,15366.0,119.3629,119.3629,119.2044,119.2137,15366.0
2021-09-15 14:15:00,127.87,127.88,127.78,127.78,21662.0,119.2137,119.2231,119.1298,119.1298,21662.0
2021-09-15 14:20:00,127.79,127.84,127.78,127.8,24726.0,119.1392,119.1858,119.1298,119.1485,24726.0
2021-09-15 14:25:00,127.82,127.84,127.74,127.76,24207.0,119.1671,119.1858,119.0925,119.1112,24207.0
2021-09-15 14:30:00,127.76,127.81,127.73,127.75,20623.0,119.1112,119.1578,119.0832,119.1019,20623.0
2021-09-15 14:35:00,127.76,127.83,127.74,127.78,12268.0,119.1112,119.1765,119.0925,119.1298,12268.0
2021-09-15 14:40:00,127.79,127.83,127.73,127.74,13509.0,119.1392,119.1765,119.0832,119.0925,13509.0
2021-09-15 14:45:00,127.76,127.84,127.76,127.83,12435.0,119.1112,119.1858,119.1112,119.1765,12435.0
2021-09-15 14:50:00,127.82,127.84,127.66,127.66,15380.0,119.1671,119.1858,119.018,119.018,15380.0
2021-09-15 14:55:00,127.67,127.7,127.61,127.64,18949.0,119.0273,119.0553,118.9713,118.9993,18949.0
2021-09-15 15:00:00,127.66,127.71,127.61,127.64,27657.0,119.018,119.0646,118.9713,118.9993,27657.0
2021-09-15 15:05:00,127.64,127.64,127.56,127.62,14559.0,118.9993,118.9993,118.9247,118.9807,14559.0
2021-09-15 15:10:00,127.62,127.62,127.49,127.57,22327.0,118.9807,118.9807,118.8595,118.9341,22327.0
2021-09-15 15:15:00,127.57,127.67,127.52,127.62,32803.0,118.9341,119.0273,118.8874,118.9807,32803.0
2021-09-15 15:20:00,127.62,127.63,127.55,127.63,20529.0,118.9807,118.99,118.9154,118.99,20529.0
2021-09-15 15:25:00,127.63,127.66,127.58,127.65,21351.0,118.99,119.018,118.9434,119.0086,21351.0
2021-09-15 15:30:00,127.66,127.71,127.62,127.65,36313.0,119.018,119.0646,118.9807,119.0086,36313.0
2021-09-15 15:35:00,127.65,127.69,127.6,127.67,45128.0,119.0086,119.0459,118.962,119.0273,45128.0
2021-09-15 15:40:00,127.67,127.69,127.6,127.62,52607.0,119.0273,119.0459,118.962,118.9807,52607.0
2021-09-15 15:45:00,127.62,127.71,127.62,127.68,50538.0,118.9807,119.0646,118.9807,119.0366,50538.0
2021-09-15 15:50:00,127.68,127.74,127.58,127.63,94505.0,119.0366,119.0925,118.9434,118.99,94505.0
2021-09-15 15:55:00,127.63,127.64,127.46,127.5,238052.0,118.99,118.9993,118.8315,118.8688,238052.0
2021-09-16 09:30:00,127.87,127.97,127.22,127.68,76039.0,119.2137,119.307,118.6077,119.0366,76039.0
2021-09-16 09:35:00,127.69,127.8,127.6,127.61,26458.0,119.0459,119.1485,118.962,118.9713,26458.0
2021-09-16 09:40:00,127.62,127.62,127.39,127.41,20953.0,118.9807,118.9807,118.7662,118.7849,20953.0
2021-09-16 09:45:00,127.43,127.52,127.04,127.1,31996.0,118.8035,118.8874,118.4399,118.4959,31996.0
2021-09-16 09:50:00,127.11,127.11,126.92,126.98,41211.0,118.5052,118.5052,118.3281,118.384,41211.0
2021-09-16 09:55:00,127.0,127.22,126.96,127.03,32795.0,118.4026,118.6077,118.3653,118.4306,32795.0
2021-09-16 10:00:00,127.02,127.02,126.78,126.84,38293.0,118.4213,118.4213,118.1975,118.2535,38293.0
2021-09-16 10:05:00,126.84,127.19,126.78,127.07,15015.0,118.2535,118.5798,118.1975,118.4679,15015.0
2021-09-16 10:10:00,127.06,127.07,126.55,126.56,21610.0,118.4586,118.4679,117.9831,117.9924,21610.0
2021-09-16 10:15:00,126.6,126.67,126.51,126.61,23829.0,118.0297,118.095,117.9458,118.039,23829.0
2021-09-16 10:20:00,126.62,126.71,126.49,126.53,21458.0,118.0484,118.1323,117.9272,117.9645,21458.0
2021-09-16 10:25:00,126.53,126.8,126.48,126.77,11266.0,117.9645,118.2162,117.9178,118.1882,11266.0
2021-09-16 10:30:00,126.75,126.83,126.58,126.81,13116.0,118.1696,118.2442,118.0111,118.2255,13116.0
2021-09-16 10:35:00,126.84,126.89,126.79,126.86,17027.0,118.2535,118.3001,118.2069,118.2721,17027.0
2021-09-16 10:40:00,126.85,126.86,126.71,126.77,13225.0,118.2628,118.2721,118.1323,118.1882,13225.0
2021-09-16 10:45:00,126.78,126.8,126.65,126.74,31075.0,118.1975,118.2162,118.0763,118.1602,31075.0
2021-09-16 10:50:00,126.73,126.74,126.57,126.57,18893.0,118.1509,118.1602,118.0018,118.0018,18893.0
2021-09-16 10:55:00,126.59,126.7,126.54,126.67,16873.0,118.0204,118.123,117.9738,118.095,16873.0
2021-09-16 11:00:00,126.67,126.71,126.49,126.52,17717.0,118.095,118.1323,117.9272,117.9551,17717.0
2021-09-16 11:05:00,126.51,126.71,126.5,126.66,22733.0,117.9458,118.1323,117.9365,118.0857,22733.0
2021-09-16 11:10:00,126.66,126.7,126.55,126.56,10674.0,118.0857,118.123,117.9831,117.9924,10674.0
2021-09-16 11:15:00,126.55,126.55,126.32,126.35,15881.0,117.9831,117.9831,117.7687,117.7966,15881.0
2021-09-16 11:20:00,126.37,126.56,126.35,126.56,11177.0,117.8153,117.9924,117.7966,117.9924,11177.0
2021-09-16 11:25:00,126.57,126.63,126.45,126.54,12461.0,118.0018,118.0577,117.8899,117.9738,12461.0
2021-09-16 11:30:00,126.52,126.52,126.43,126.48,11906.0,117.9551,117.9551,117.8712,117.9178,11906.0
2021-09-16 11:35:00,126.49,126.54,126.44,126.53,15416.0,117.9272,117.9738,117.8806,117.9645,15416.0
2021-09-16 11:40:00,126.53,126.6,126.45,126.46,8860.0,117.9645,118.0297,117.8899,117.8992,8860.0
2021-09-16 11:45:00,126.45,126.45,126.31,126.32,12987.0,117.8899,117.8899,117.7594,117.7687,12987.0
2021-09-16 11:50:00,126.31,126.49,126.3,126.47,23566.0,117.7594,117.9272,117.75,117.9085,23566.0
2021-09-16 11:55:00,126.46,126.52,126.38,126.52,12250.0,117.8992,117.9551,117.8246,117.9551,12250.0
2021-09-16 12:00:00,126.51,126.61,126.49,126.56,13528.0,117.9458,118.039,117.9272,117.9924,13528.0
2021-09-16 12:05:00,126.57,126.67,126.56,126.64,11705.0,118.0018,118.095,117.9924,118.067,11705.0
2021-09-16 12:10:00,126.63,126.68,126.58,126.66,13704.0,118.0577,118.1043,118.0111,118.0857,13704.0
2021-09-16 12:15:00,126.67,126.84,126.67,126.84,15551.0,118.095,118.2535,118.095,118.2535,15551.0
2021-09-16 12:20:00,126.83,126.87,126.73,126.78,8792.0,118.2442,118.2814,118.1509,118.1975,8792.0
2021-09-16 12:25:00,126.77,126.81,126.72,126.77,11910.0,118.1882,118.2255,118.1416,118.1882,11910.0
2021-09-16 12:30:00,126.77,126.82,126.76,126.78,6630.0,118.1882,118.2348,118.1789,118.1975,6630.0
2021-09-16 12:35:00,126.78,126.82,126.76,126.79,9181.0,118.1975,118.2348,118.1789,118.2069,9181.0
2021-09-16 12:40:00,126.79,126.85,126.76,126.83,9031.0,118.2069,118.2628,118.1789,118.2442,9031.0
2021-09-16 12:45:00,126.84,126.91,126.83,126.85,11238.0,118.2535,118.3187,118.2442,118.2628,11238.0
2021-09-16 12:50:00,126.84,126.85,126.76,126.76,7969.0,118.2535,118.2628,118.1789,118.1789,7969.0
2021-09-16 12:55:00,126.76,126.84,126.76,126.83,7375.0,118.1789,118.2535,118.1789,118.2442,7375.0
2021-09-16 13:00:00,126.83,126.84,126.76,126.76,8089.0,118.2442,118.2535,118.1789,118.1789,8089.0
2021-09-16 13:05:00,126.75,126.78,126.72,126.74,6817.0,118.1696,118.1975,118.1416,118.1602,6817.0
2021-09-16 13:10:00,126.73,126.74,126.69,126.7,5796.0,118.1509,118.1602,118.1136,118.123,5796.0
2021-09-16 13:15:00,126.7,126.77,126.67,126.72,23550.0,118.123,118.1882,118.095,118.1416,23550.0
2021-09-16 13:20:00,126.73,126.92,126.72,126.83,28758.0,118.1509,118.3281,118.1416,118.2442,28758.0
2021-09-16 13:25:00,126.84,126.98,126.84,126.95,10152.0,118.2535,118.384,118.2535,118.356,10152.0
2021-09-16 13:30:00,126.95,126.95,126.74,126.83,33219.0,118.356,118.356,118.1602,118.2442,33219.0
2021-09-16 13:35:00,126.81,126.89,126.69,126.69,10286.0,118.2255,118.3001,118.1136,118.1136,10286.0
2021-09-16 13:40:00,126.7,126.74,126.64,126.67,14499.0,118.123,118.1602,118.067,118.095,14499.0
2021-09-16 13:45:00,126.67,126.71,126.65,126.68,13829.0,118.095,118.1323,118.0763,118.1043,13829.0
2021-09-16 13:50:00,126.69,126.91,126.69,126.91,19623.0,118.1136,118.3187,118.1136,118.3187,19623.0
2021-09-16 13:55:00,126.92,127.06,126.89,127.06,7623.0,118.3281,118.4586,118.3001,118.4586,7623.0
2021-09-16 14:00:00,127.06,127.1,126.94,126.95,16081.0,118.4586,118.4959,118.3467,118.356,16081.0
2021-09-16 14:05:00,126.95,127.0,126.92,127.0,6425.0,118.356,118.4026,118.3281,118.4026,6425.0
2021-09-16 14:10:00,127.0,127.09,126.98,127.01,17202.0,118.4026,118.4865,118.384,118.412,17202.0
2021-09-16 14:15:00,127.01,127.04,126.97,126.98,8079.0,118.412,118.4399,118.3747,118.384,8079.0
2021-09-16 14:20:00,126.97,126.98,126.93,126.94,8975.0,118.3747,118.384,118.3374,118.3467,8975.0
2021-09-16 14:25:00,126.94,126.95,126.86,126.89,7900.0,118.3467,118.356,118.2721,118.3001,7900.0
2021-09-16 14:30:00,126.88,126.92,126.87,126.91,11576.0,118.2908,118.3281,118.2814,118.3187,11576.0
2021-09-16 14:35:00,126.91,126.96,126.91,126.92,7472.0,118.3187,118.3653,118.3187,118.3281,7472.0
2021-09-16 14:40:00,126.93,127.03,126.93,127.03,10518.0,118.3374,118.4306,118.3374,118.4306,10518.0
2021-09-16 14:45:00,127.02,127.08,127.02,127.07,10256.0,118.4213,118.4772,118.4213,118.4679,10256.0
2021-09-16 14:50:00,127.09,127.24,127.07,127.23,14612.0,118.4865,118.6264,118.4679,118.6171,14612.0
2021-09-16 14:55:00,127.24,127.3,127.23,127.28,15680.0,118.6264,118.6823,118.6171,118.6637,15680.0
2021-09-16 15:00:00,127.29,127.41,127.29,127.4,18865.0,118.673,118.7849,118.673,118.7756,18865.0
2021-09-16 15:05:00,127.41,127.59,127.39,127.53,32128.0,118.7849,118.9527,118.7662,118.8968,32128.0
2021-09-16 15:10:00,127.54,127.61,127.47,127.53,23819.0,118.9061,118.9713,118.8408,118.8968,23819.0
2021-09-16 15:15:00,127.53,127.55,127.39,127.4,20097.0,118.8968,118.9154,118.7662,118.7756,20097.0
2021-09-16 15:20:00,127.42,127.44,127.37,127.39,19514.0,118.7942,118.8129,118.7476,118.7662,19514.0
2021-09-16 15:25:00,127.38,127.48,127.29,127.29,19294.0,118.7569,118.8501,118.673,118.673,19294.0
2021-09-16 15:30:00,127.3,127.44,127.3,127.42,25705.0,118.6823,118.8129,118.6823,118.7942,25705.0
2021-09-16 15:35:00,127.42,127.66,127.4,127.65,63856.0,118.7942,119.018,118.7756,119.0086,63856.0
2021-09-16 15:40:00,127.65,127.74,127.59,127.67,78564.0,119.0086,119.0925,118.9527,119.0273,78564.0
2021-09-16 15:45:00,127.68,127.68,127.59,127.65,74009.0,119.0366,119.0366,118.9527,119.0086,74009.0
2021-09-16 15:50:00,127.66,127.75,127.59,127.65,122879.0,119.018,119.1019,118.9527,119.0086,122879.0
2021-09-16 15:55:00,127.64,127.66,127.44,127.46,218682.0,118.9993,119.018,118.8129,118.8315,218682.0
2021-09-17 09:30:00,126.78,127.7,126.78,127.27,1269352.0,118.1975,119.0553,118.1975,118.6544,1269352.0
2021-09-17 09:35:00,127.25,127.38,126.95,127.01,31979.0,118.6357,118.7569,118.356,118.412,31979.0
2021-09-17 09:40:00,127.01,127.8,127.01,127.74,33490.0,118.412,119.1485,118.412,119.0925,33490.0
2021-09-17 09:45:00,127.71,127.77,126.86,126.88,41363.0,119.0646,119.1205,118.2721,118.2908,41363.0
2021-09-17 09:50:00,126.82,126.84,126.46,126.76,20111.0,118.2348,118.2535,117.8992,118.1789,20111.0
2021-09-17 09:55:00,126.78,127.03,126.76,126.87,27463.0,118.1975,118.4306,118.1789,118.2814,27463.0
2021-09-17 10:00:00,126.88,126.96,126.76,126.83,25500.0,118.2908,118.3653,118.1789,118.2442,25500.0
2021-09-17 10:05:00,126.8,127.04,126.78,126.97,22766.0,118.2162,118.4399,118.1975,118.3747,22766.0
2021-09-17 10:10:00,126.95,126.95,126.5,126.67,43926.0,118.356,118.356,117.9365,118.095,43926.0
2021-09-17 10:15:00,126.66,126.68,126.54,126.64,14927.0,118.0857,118.1043,117.9738,118.067,14927.0
2021-09-17 10:20:00,126.6,126.71,126.5,126.61,42323.0,118.0297,118.1323,117.9365,118.039,42323.0
2021-09-17 10:25:00,126.57,127.1,126.53,126.99,46893.0,118.0018,118.4959,117.9645,118.3933,46893.0
2021-09-17 10:30:00,126.97,127.09,126.94,127.0,18057.0,118.3747,118.4865,118.3467,118.4026,18057.0
2021-09-17 10:35:00,126.93,126.95,126.69,126.83,16342.0,118.3374,118.356,118.1136,118.2442,16342.0
2021-09-17 10:40:00,126.8,126.86,126.67,126.77,18033.0,118.2162,118.2721,118.095,118.1882,18033.0
2021-09-17 10:45:00,126.75,126.89,126.69,126.89,9214.0,118.1696,118.3001,118.1136,118.3001,9214.0
2021-09-17 10:50:00,126.82,127.01,126.79,126.99,13930.0,118.2348,118.412,118.2069,118.3933,13930.0
2021-09-17 10:55:00,126.98,127.04,126.87,127.01,99858.0,118.384,118.4399,118.2814,118.412,99858.0
2021-09-17 11:00:00,127.01,127.11,126.86,126.95,75166.0,118.412,118.5052,118.2721,118.356,75166.0
2021-09-17 11:05:00,126.96,126.96,126.67,126.73,103081.0,118.3653,118.3653,118.095,118.1509,103081.0
2021-09-17 11:10:00,126.71,126.87,126.6,126.87,28288.0,118.1323,118.2814,118.0297,118.2814,28288.0
2021-09-17 11:15:00,126.83,126.93,126.7,126.7,42475.0,118.2442,118.3374,118.123,118.123,42475.0
2021-09-17 11:20:00,126.68,126.92,126.68,126.91,75287.0,118.1043,118.3281,118.1043,118.3187,75287.0
2021-09-17 11:25:00,126.89,126.92,126.68,126.74,19889.0,118.3001,118.3281,118.1043,118.1602,19889.0
2021-09-17 11:30:00,126.73,126.79,126.6,126.79,102830.0,118.1509,118.2069,118.0297,118.2069,102830.0
2021-09-17 11:35:00,126.81,126.92,126.67,126.72,53684.0,118.2255,118.3281,118.095,118.1416,53684.0
2021-09-17 11:40:00,126.71,126.9,126.64,126.86,129834.0,118.1323,118.3094,118.067,118.2721,129834.0
2021-09-17 11:45:00,126.86,127.07,126.82,127.02,132459.0,118.2721,118.4679,118.2348,118.4213,132459.0
2021-09-17 11:50:00,127.01,127.01,126.78,126.8,16964.0,118.412,118.412,118.1975,118.2162,16964.0
2021-09-17 11:55:00,126.81,126.9,126.68,126.87,18883.0,118.2255,118.3094,118.1043,118.2814,18883.0
2021-09-17 12:00:00,126.92,126.97,126.89,126.95,29599.0,118.3281,118.3747,118.3001,118.356,29599.0
2021-09-17 12:05:00,126.95,127.01,126.91,126.97,59760.0,118.356,118.412,118.3187,118.3747,59760.0
2021-09-17 12:10:00,126.99,127.06,126.95,126.97,24812.0,118.3933,118.4586,118.356,118.3747,24812.0
2021-09-17 12:15:00,126.96,126.97,126.87,126.91,29006.0,118.3653,118.3747,118.2814,118.3187,29006.0
2021-09-17 12:20:00,126.9,127.02,126.89,127.0,21592.0,118.3094,118.4213,118.3001,118.4026,21592.0
2021-09-17 12:25:00,127.0,127.01,126.89,126.95,28250.0,118.4026,118.412,118.3001,118.356,28250.0
2021-09-17 12:30:00,126.95,127.09,126.95,127.09,22006.0,118.356,118.4865,118.356,118.4865,22006.0
2021-09-17 12:35:00,127.1,127.17,127.07,127.12,35538.0,118.4959,118.5611,118.4679,118.5145,35538.0
2021-09-17 12:40:00,127.12,127.18,127.02,127.13,33140.0,118.5145,118.5705,118.4213,118.5238,33140.0
2021-09-17 12:45:00,127.14,127.14,127.0,127.02,38926.0,118.5332,118.5332,118.4026,118.4213,38926.0
2021-09-17 12:50:00,127.02,127.12,127.02,127.12,18887.0,118.4213,118.5145,118.4213,118.5145,18887.0
2021-09-17 12:55:00,127.13,127.2,127.06,127.15,12692.0,118.5238,118.5891,118.4586,118.5425,12692.0
2021-09-17 13:00:00,127.16,127.17,127.07,127.07,22017.0,118.5518,118.5611,118.4679,118.4679,22017.0
2021-09-17 13:05:00,127.07,127.1,127.01,127.06,29639.0,118.4679,118.4959,118.412,118.4586,29639.0
2021-09-17 13:10:00,127.07,127.13,126.95,126.95,21196.0,118.4679,118.5238,118.356,118.356,21196.0
2021-09-17 13:15:00,126.94,127.01,126.92,126.93,13840.0,118.3467,118.412,118.3281,118.3374,13840.0
2021-09-17 13:20:00,126.93,126.95,126.89,126.89,11378.0,118.3374,118.356,118.3001,118.3001,11378.0
2021-09-17 13:25:00,126.87,127.01,126.87,127.0,18351.0,118.2814,118.412,118.2814,118.4026,18351.0
2021-09-17 13:30:00,127.0,127.01,126.93,127.0,17340.0,118.4026,118.412,118.3374,118.4026,17340.0
2021-09-17 13:35:00,127.0,127.02,126.93,126.98,15629.0,118.4026,118.4213,118.3374,118.384,15629.0
2021-09-17 13:40:00,126.96,127.04,126.96,127.04,19348.0,118.3653,118.4399,118.3653,118.4399,19348.0
2021-09-17 13:45:00,127.03,127.05,126.98,126.98,37969.0,118.4306,118.4493,118.384,118.384,37969.0
2021-09-17 13:50:00,126.99,127.02,126.86,126.92,13508.0,118.3933,118.4213,118.2721,118.3281,13508.0
2021-09-17 13:55:00,126.9,127.01,126.9,126.91,25592.0,118.3094,118.412,118.3094,118.3187,25592.0
2021-09-17 14:00:00,126.9,127.04,126.9,127.01,24970.0,118.3094,118.4399,118.3094,118.412,24970.0
2021-09-17 14:05:00,127.02,127.13,127.01,127.11,42198.0,118.4213,118.5238,118.412,118.5052,42198.0
2021-09-17 14:10:00,127.11,127.16,126.94,126.96,62930.0,118.5052,118.5518,118.3467,118.3653,62930.0
2021-09-17 14:15:00,126.96,127.02,126.9,126.92,18775.0,118.3653,118.4213,118.3094,118.3281,18775.0
2021-09-17 14:20:00,126.94,127.09,126.94,127.07,41129.0,118.3467,118.4865,118.3467,118.4679,41129.0
2021-09-17 14:25:00,127.08,127.12,127.02,127.04,19453.0,118.4772,118.5145,118.4213,118.4399,19453.0
2021-09-17 14:30:00,127.03,127.03,126.93,126.96,20934.0,118.4306,118.4306,118.3374,118.3653,20934.0
2021-09-17 14:35:00,126.95,127.09,126.93,127.06,18663.0,118.356,118.4865,118.3374,118.4586,18663.0
2021-09-17 14:40:00,127.07,127.13,127.05,127.08,25027.0,118.4679,118.5238,118.4493,118.4772,25027.0
2021-09-17 14:45:00,127.08,127.11,127.02,127.06,38523.0,118.4772,118.5052,118.4213,118.4586,38523.0
2021-09-17 14:50:00,127.07,127.09,126.93,126.96,20221.0,118.4679,118.4865,118.3374,118.3653,20221.0
2021-09-17 14:55:00,126.97,127.03,126.95,126.99,17611.0,118.3747,118.4306,118.356,118.3933,17611.0
2021-09-17 15:00:00,127.0,127.09,126.99,127.0,39267.0,118.4026,118.4865,118.3933,118.4026,39267.0
2021-09-17 15:05:00,127.0,127.01,126.95,126.97,20297.0,118.4026,118.412,118.356,118.3747,20297.0
2021-09-17 15:10:00,126.97,127.02,126.88,126.88,26070.0,118.3747,118.4213,118.2908,118.2908,26070.0
2021-09-17 15:15:00,126.86,127.01,126.86,126.97,24421.0,118.2721,118.412,118.2721,118.3747,24421.0
2021-09-17 15:20:00,126.97,127.0,126.94,126.98,20865.0,118.3747,118.4026,118.3467,118.384,20865.0
2021-09-17 15:25:00,126.98,127.01,126.91,126.96,37045.0,118.384,118.412,118.3187,118.3653,37045.0
2021-09-17 15:30:00,126.95,127.06,126.91,127.03,94971.0,118.356,118.4586,118.3187,118.4306,94971.0
2021-09-17 15:35:00,127.03,127.12,126.99,127.04,92413.0,118.4306,118.5145,118.3933,118.4399,92413.0
2021-09-17 15:40:00,127.04,127.22,127.04,127.18,96260.0,118.4399,118.6077,118.4399,118.5705,96260.0
2021-09-17 15:45:00,127.18,127.18,126.98,126.99,116709.0,118.5705,118.5705,118.384,118.3933,116709.0
2021-09-17 15:50:00,127.0,127.13,126.78,126.93,179062.0,118.4026,118.5238,118.1975,118.3374,179062.0
2021-09-17 15:55:00,126.89,127.0,126.7,126.79,484831.0,118.3001,118.4026,118.123,118.2069,484831.0
2021-09-20 09:30:00,125.6,126.21,125.52,125.97,115724.0,117.0974,117.6661,117.0228,117.4424,115724.0
2021-09-20 09:35:00,125.95,126.32,125.95,126.28,35080.0,117.4237,117.7687,117.4237,117.7314,35080.0
2021-09-20 09:40:00,126.28,126.57,126.22,126.39,40406.0,117.7314,118.0018,117.6754,117.8339,40406.0
2021-09-20 09:45:00,126.33,126.36,125.66,125.7,30673.0,117.778,117.806,117.1534,117.1906,30673.0
2021-09-20 09:50:00,125.69,125.82,125.58,125.78,46653.0,117.1813,117.3025,117.0788,117.2652,46653.0
2021-09-20 09:55:00,125.76,126.03,125.61,125.92,35537.0,117.2466,117.4983,117.1067,117.3958,35537.0
2021-09-20 10:00:00,125.86,125.92,125.57,125.7,32639.0,117.3398,117.3958,117.0694,117.1906,32639.0
2021-09-20 10:05:00,125.69,125.87,125.6,125.68,48774.0,117.1813,117.3491,117.0974,117.172,48774.0
2021-09-20 10:10:00,125.71,125.92,125.67,125.72,26373.0,117.2,117.3958,117.1627,117.2093,26373.0
2021-09-20 10:15:00,125.7,125.82,125.5,125.76,32538.0,117.1906,117.3025,117.0042,117.2466,32538.0
2021-09-20 10:20:00,125.77,125.96,125.71,125.87,23392.0,117.2559,117.433,117.2,117.3491,23392.0
2021-09-20 10:25:00,125.91,126.24,125.89,126.22,37098.0,117.3864,117.6941,117.3678,117.6754,37098.0
2021-09-20 10:30:00,126.21,126.21,125.92,126.1,34306.0,117.6661,117.6661,117.3958,117.5636,34306.0
2021-09-20 10:35:00,126.08,126.1,125.7,125.83,42658.0,117.5449,117.5636,117.1906,117.3118,42658.0
2021-09-20 10:40:00,125.83,125.83,125.41,125.41,21997.0,117.3118,117.3118,116.9203,116.9203,21997.0
2021-09-20 10:45:00,125.4,125.55,125.32,125.5,32482.0,116.911,117.0508,116.8364,117.0042,32482.0
2021-09-20 10:50:00,125.48,125.6,125.44,125.54,18507.0,116.9855,117.0974,116.9482,117.0415,18507.0
2021-09-20 10:55:00,125.55,125.75,125.5,125.73,35282.0,117.0508,117.2373,117.0042,117.2186,35282.0
2021-09-20 11:00:00,125.71,125.78,125.37,125.71,27004.0,117.2,117.2652,116.883,117.2,27004.0
2021-09-20 11:05:00,125.69,125.71,125.47,125.5,33887.0,117.1813,117.2,116.9762,117.0042,33887.0
2021-09-20 11:10:00,125.47,125.71,125.39,125.62,37868.0,116.9762,117.2,116.9016,117.1161,37868.0
2021-09-20 11:15:00,125.6,125.8,125.6,125.75,28290.0,117.0974,117.2839,117.0974,117.2373,28290.0
2021-09-20 11:20:00,125.76,125.84,125.66,125.75,27943.0,117.2466,117.3212,117.1534,117.2373,27943.0
2021-09-20 11:25:00,125.73,125.86,125.73,125.8,20161.0,117.2186,117.3398,117.2186,117.2839,20161.0
2021-09-20 11:30:00,125.81,125.84,125.69,125.73,19884.0,117.2932,117.3212,117.1813,117.2186,19884.0
2021-09-20 11:35:00,125.72,125.81,125.64,125.66,20903.0,117.2093,117.2932,117.1347,117.1534,20903.0
2021-09-20 11:40:00,125.66,125.66,125.51,125.56,21352.0,117.1534,117.1534,117.0135,117.0601,21352.0
2021-09-20 11:45:00,125.58,125.63,125.51,125.53,23995.0,117.0788,117.1254,117.0135,117.0322,23995.0
2021-09-20 11:50:00,125.53,125.54,125.3,125.4,29950.0,117.0322,117.0415,116.8177,116.911,29950.0
2021-09-20 11:55:00,125.37,125.37,125.23,125.26,19052.0,116.883,116.883,116.7525,116.7804,19052.0
2021-09-20 12:00:00,125.2,125.31,125.16,125.29,38221.0,116.7245,116.827,116.6872,116.8084,38221.0
2021-09-20 12:05:00,125.27,125.33,125.2,125.2,25422.0,116.7898,116.8457,116.7245,116.7245,25422.0
2021-09-20 12:10:00,125.2,125.28,125.18,125.21,21417.0,116.7245,116.7991,116.7058,116.7338,21417.0
2021-09-20 12:15:00,125.19,125.24,125.11,125.11,20894.0,116.7152,116.7618,116.6406,116.6406,20894.0
2021-09-20 12:20:00,125.11,125.13,125.04,125.12,17662.0,116.6406,116.6592,116.5753,116.6499,17662.0
2021-09-20 12:25:00,125.12,125.26,125.12,125.22,24548.0,116.6499,116.7804,116.6499,116.7431,24548.0
2021-09-20 12:30:00,125.21,125.3,125.18,125.19,20272.0,116.7338,116.8177,116.7058,116.7152,20272.0
2021-09-20 12:35:00,125.19,125.22,125.1,125.15,22670.0,116.7152,116.7431,116.6313,116.6779,22670.0
2021-09-20 12:40:00,125.15,125.21,125.08,125.14,17824.0,116.6779,116.7338,116.6126,116.6686,17824.0
2021-09-20 12:45:00,125.16,125.28,125.11,125.12,21510.0,116.6872,116.7991,116.6406,116.6499,21510.0
2021-09-20 12:50:00,125.12,125.17,125.08,125.14,16675.0,116.6499,116.6965,116.6126,116.6686,16675.0
2021-09-20 12:55:00,125.14,125.18,125.05,125.06,20017.0,116.6686,116.7058,116.5846,116.594,20017.0
2021-09-20 13:00:00,125.07,125.07,124.9,124.91,37984.0,116.6033,116.6033,116.4448,116.4541,37984.0
2021-09-20 13:05:00,124.9,124.93,124.64,124.69,33177.0,116.4448,116.4728,116.2024,116.249,33177.0
2021-09-20 13:10:00,124.69,124.8,124.65,124.8,25827.0,116.249,116.3516,116.2117,116.3516,25827.0
2021-09-20 13:15:00,124.8,124.87,124.77,124.86,25883.0,116.3516,116.4168,116.3236,116.4075,25883.0
2021-09-20 13:20:00,124.86,124.88,124.75,124.87,19250.0,116.4075,116.4262,116.305,116.4168,19250.0
2021-09-20 13:25:00,124.86,124.97,124.81,124.88,25020.0,116.4075,116.5101,116.3609,116.4262,25020.0
2021-09-20 13:30:00,124.88,124.88,124.74,124.75,19165.0,116.4262,116.4262,116.2956,116.305,19165.0
2021-09-20 13:35:00,124.75,125.01,124.75,125.01,28690.0,116.305,116.5474,116.305,116.5474,28690.0
2021-09-20 13:40:00,125.02,125.02,124.85,124.85,16040.0,116.5567,116.5567,116.3982,116.3982,16040.0
2021-09-20 13:45:00,124.85,124.93,124.84,124.91,14929.0,116.3982,116.4728,116.3889,116.4541,14929.0
2021-09-20 13:50:00,124.88,124.9,124.73,124.84,24686.0,116.4262,116.4448,116.2863,116.3889,24686.0
2021-09-20 13:55:00,124.85,124.91,124.68,124.7,32942.0,116.3982,116.4541,116.2397,116.2583,32942.0
2021-09-20 14:00:00,124.7,124.78,124.6,124.6,22159.0,116.2583,116.3329,116.1651,116.1651,22159.0
2021-09-20 14:05:00,124.59,124.73,124.51,124.59,33799.0,116.1558,116.2863,116.0812,116.1558,33799.0
2021-09-20 14:10:00,124.6,124.64,124.52,124.52,22511.0,116.1651,116.2024,116.0905,116.0905,22511.0
2021-09-20 14:15:00,124.53,124.6,124.52,124.58,18709.0,116.0999,116.1651,116.0905,116.1465,18709.0
2021-09-20 14:20:00,124.57,124.66,124.47,124.47,19981.0,116.1371,116.221,116.0439,116.0439,19981.0
2021-09-20 14:25:00,124.47,124.53,124.44,124.47,23954.0,116.0439,116.0999,116.0159,116.0439,23954.0
2021-09-20 14:30:00,124.48,124.51,124.28,124.33,30117.0,116.0532,116.0812,115.8668,115.9134,30117.0
2021-09-20 14:35:00,124.36,124.36,124.21,124.27,23375.0,115.9414,115.9414,115.8015,115.8575,23375.0
2021-09-20 14:40:00,124.28,124.33,124.14,124.17,26458.0,115.8668,115.9134,115.7363,115.7642,26458.0
2021-09-20 14:45:00,124.16,124.32,124.16,124.24,21319.0,115.7549,115.9041,115.7549,115.8295,21319.0
2021-09-20 14:50:00,124.23,124.28,124.07,124.09,26196.0,115.8202,115.8668,115.671,115.6896,26196.0
2021-09-20 14:55:00,124.08,124.26,124.08,124.18,38855.0,115.6803,115.8481,115.6803,115.7735,38855.0
2021-09-20 15:00:00,124.18,124.29,124.08,124.13,32680.0,115.7735,115.8761,115.6803,115.7269,32680.0
2021-09-20 15:05:00,124.12,124.12,123.93,123.97,61980.0,115.7176,115.7176,115.5405,115.5778,61980.0
2021-09-20 15:10:00,123.97,124.07,123.91,123.93,47582.0,115.5778,115.671,115.5218,115.5405,47582.0
2021-09-20 15:15:00,123.94,124.03,123.81,123.93,92906.0,115.5498,115.6337,115.4286,115.5405,92906.0
2021-09-20 15:20:00,123.93,124.14,123.93,124.14,45227.0,115.5405,115.7363,115.5405,115.7363,45227.0
2021-09-20 15:25:00,124.16,124.35,124.15,124.35,34448.0,115.7549,115.932,115.7456,115.932,34448.0
2021-09-20 15:30:00,124.36,124.65,124.32,124.57,47353.0,115.9414,116.2117,115.9041,116.1371,47353.0
2021-09-20 15:35:00,124.57,124.71,124.46,124.47,50548.0,116.1371,116.2677,116.0346,116.0439,50548.0
2021-09-20 15:40:00,124.46,124.73,124.45,124.65,44951.0,116.0346,116.2863,116.0253,116.2117,44951.0
2021-09-20 15:45:00,124.66,124.72,124.64,124.65,68990.0,116.221,116.277,116.2024,116.2117,68990.0
2021-09-20 15:50:00,124.66,124.73,124.58,124.6,224628.0,116.221,116.2863,116.1465,116.1651,224628.0
2021-09-20 15:55:00,124.61,124.94,124.61,124.86,397916.0,116.1744,116.4821,116.1744,116.4075,397916.0
2021-09-21 09:30:00,125.57,125.71,125.1,125.47,116357.0,117.0694,117.2,116.6313,116.9762,116357.0
2021-09-21 09:35:00,125.48,125.99,125.47,125.98,48251.0,116.9855,117.461,116.9762,117.4517,48251.0
2021-09-21 09:40:00,126.0,126.5,125.87,126.5,36267.0,117.4703,117.9365,117.3491,117.9365,36267.0
2021-09-21 09:45:00,126.52,126.73,126.42,126.59,36610.0,117.9551,118.1509,117.8619,118.0204,36610.0
2021-09-21 09:50:00,126.6,126.62,126.39,126.45,43348.0,118.0297,118.0484,117.8339,117.8899,43348.0
2021-09-21 09:55:00,126.45,126.78,126.18,126.28,53650.0,117.8899,118.1975,117.6382,117.7314,53650.0
2021-09-21 10:00:00,126.27,126.57,126.27,126.57,28520.0,117.7221,118.0018,117.7221,118.0018,28520.0
2021-09-21 10:05:00,126.58,126.6,126.2,126.21,23602.0,118.0111,118.0297,117.6568,117.6661,23602.0
2021-09-21 10:10:00,126.24,126.29,125.82,125.97,25824.0,117.6941,117.7407,117.3025,117.4424,25824.0
2021-09-21 10:15:00,126.02,126.29,125.99,126.29,20605.0,117.489,117.7407,117.461,117.7407,20605.0
2021-09-21 10:20:00,126.34,126.34,126.06,126.14,15048.0,117.7873,117.7873,117.5263,117.6009,15048.0
2021-09-21 10:25:00,126.12,126.24,126.0,126.16,88358.0,117.5822,117.6941,117.4703,117.6195,88358.0
2021-09-21 10:30:00,126.21,126.21,125.67,125.77,33331.0,117.6661,117.6661,117.1627,117.2559,33331.0
2021-09-21 10:35:00,125.75,125.77,125.61,125.7,26274.0,117.2373,117.2559,117.1067,117.1906,26274.0
2021-09-21 10:40:00,125.72,126.15,125.67,126.11,68140.0,117.2093,117.6102,117.1627,117.5729,68140.0
2021-09-21 10:45:00,126.11,126.12,125.72,125.72,29289.0,117.5729,117.5822,117.2093,117.2093,29289.0
2021-09-21 10:50:00,125.72,125.83,125.67,125.75,22978.0,117.2093,117.3118,117.1627,117.2373,22978.0
2021-09-21 10:55:00,125.77,126.02,125.77,125.83,22699.0,117.2559,117.489,117.2559,117.3118,22699.0
2021-09-21 11:00:00,125.82,125.91,125.74,125.91,18043.0,117.3025,117.3864,117.2279,117.3864,18043.0
2021-09-21 11:05:00,125.95,126.08,125.92,126.08,100048.0,117.4237,117.5449,117.3958,117.5449,100048.0
2021-09-21 11:10:00,126.08,126.26,126.02,126.03,96598.0,117.5449,117.7127,117.489,117.4983,96598.0
2021-09-21 11:15:00,126.04,126.08,125.92,126.0,65729.0,117.5076,117.5449,117.3958,117.4703,65729.0
2021-09-21 11:20:00,126.0,126.04,125.89,125.89,15913.0,117.4703,117.5076,117.3678,117.3678,15913.0
2021-09-21 11:25:00,125.89,125.93,125.79,125.88,29276.0,117.3678,117.4051,117.2746,117.3585,29276.0
2021-09-21 11:30:00,125.9,126.09,125.89,126.03,65282.0,117.3771,117.5542,117.3678,117.4983,65282.0
2021-09-21 11:35:00,126.0,126.04,125.98,126.01,29689.0,117.4703,117.5076,117.4517,117.4797,29689.0
2021-09-21 11:40:00,126.0,126.23,125.98,126.11,60627.0,117.4703,117.6848,117.4517,117.5729,60627.0
2021-09-21 11:45:00,126.1,126.12,125.94,126.01,24736.0,117.5636,117.5822,117.4144,117.4797,24736.0
2021-09-21 11:50:00,126.02,126.04,125.97,126.01,15574.0,117.489,117.5076,117.4424,117.4797,15574.0
2021-09-21 11:55:00,126.01,126.04,125.86,125.86,10459.0,117.4797,117.5076,117.3398,117.3398,10459.0
2021-09-21 12:00:00,125.88,126.08,125.87,125.98,17512.0,117.3585,117.5449,117.3491,117.4517,17512.0
2021-09-21 12:05:00,125.98,126.02,125.91,125.97,12114.0,117.4517,117.489,117.3864,117.4424,12114.0
2021-09-21 12:10:00,125.98,126.08,125.94,126.02,27861.0,117.4517,117.5449,117.4144,117.489,27861.0
2021-09-21 12:15:00,126.02,126.04,125.92,125.92,14143.0,117.489,117.5076,117.3958,117.3958,14143.0
2021-09-21 12:20:00,125.94,125.94,125.86,125.91,17041.0,117.4144,117.4144,117.3398,117.3864,17041.0
2021-09-21 12:25:00,125.91,125.95,125.72,125.72,14304.0,117.3864,117.4237,117.2093,117.2093,14304.0
2021-09-21 12:30:00,125.71,125.81,125.65,125.81,15491.0,117.2,117.2932,117.144,117.2932,15491.0
2021-09-21 12:35:00,125.79,125.83,125.73,125.78,33194.0,117.2746,117.3118,117.2186,117.2652,33194.0
2021-09-21 12:40:00,125.8,125.92,125.75,125.92,14397.0,117.2839,117.3958,117.2373,117.3958,14397.0
2021-09-21 12:45:00,125.9,125.91,125.83,125.88,12547.0,117.3771,117.3864,117.3118,117.3585,12547.0
2021-09-21 12:50:00,125.88,125.88,125.72,125.75,21259.0,117.3585,117.3585,117.2093,117.2373,21259.0
2021-09-21 12:55:00,125.76,125.9,125.75,125.85,27104.0,117.2466,117.3771,117.2373,117.3305,27104.0
2021-09-21 13:00:00,125.84,125.91,125.71,125.78,19695.0,117.3212,117.3864,117.2,117.2652,19695.0
2021-09-21 13:05:00,125.77,125.86,125.74,125.8,14413.0,117.2559,117.3398,117.2279,117.2839,14413.0
2021-09-21 13:10:00,125.8,125.86,125.78,125.82,8305.0,117.2839,117.3398,117.2652,117.3025,8305.0
2021-09-21 13:15:00,125.8,125.85,125.75,125.83,15123.0,117.2839,117.3305,117.2373,117.3118,15123.0
2021-09-21 13:20:00,125.83,125.9,125.72,125.73,21352.0,117.3118,117.3771,117.2093,117.2186,21352.0
2021-09-21 13:25:00,125.73,125.73,125.56,125.58,17887.0,117.2186,117.2186,117.0601,117.0788,17887.0
2021-09-21 13:30:00,125.59,125.64,125.53,125.58,16969.0,117.0881,117.1347,117.0322,117.0788,16969.0
2021-09-21 13:35:00,125.59,125.61,125.51,125.58,15847.0,117.0881,117.1067,117.0135,117.0788,15847.0
2021-09-21 13:40:00,125.58,125.62,125.53,125.62,10547.0,117.0788,117.1161,117.0322,117.1161,10547.0
2021-09-21 13:45:00,125.62,125.69,125.59,125.66,20623.0,117.1161,117.1813,117.0881,117.1534,20623.0
2021-09-21 13:50:00,125.63,125.67,125.48,125.49,23895.0,117.1254,117.1627,116.9855,116.9949,23895.0
2021-09-21 13:55:00,125.47,125.56,125.43,125.49,13861.0,116.9762,117.0601,116.9389,116.9949,13861.0
2021-09-21 14:00:00,125.49,125.6,125.49,125.56,30561.0,116.9949,117.0974,116.9949,117.0601,30561.0
2021-09-21 14:05:00,125.54,125.64,125.53,125.57,22438.0,117.0415,117.1347,117.0322,117.0694,22438.0
2021-09-21 14:10:00,125.54,125.55,125.35,125.41,18416.0,117.0415,117.0508,116.8643,116.9203,18416.0
2021-09-21 14:15:00,125.42,125.5,125.34,125.34,14632.0,116.9296,117.0042,116.855,116.855,14632.0
2021-09-21 14:20:00,125.33,125.39,125.31,125.38,29859.0,116.8457,116.9016,116.827,116.8923,29859.0
2021-09-21 14:25:00,125.39,125.42,125.29,125.38,33759.0,116.9016,116.9296,116.8084,116.8923,33759.0
2021-09-21 14:30:00,125.38,125.65,125.38,125.63,28234.0,116.8923,117.144,116.8923,117.1254,28234.0
2021-09-21 14:35:00,125.63,125.64,125.53,125.57,18494.0,117.1254,117.1347,117.0322,117.0694,18494.0
2021-09-21 14:40:00,125.57,125.65,125.53,125.59,14733.0,117.0694,117.144,117.0322,117.0881,14733.0
2021-09-21 14:45:00,125.56,125.58,125.5,125.54,25733.0,117.0601,117.0788,117.0042,117.0415,25733.0
2021-09-21 14:50:00,125.54,125.77,125.51,125.67,37856.0,117.0415,117.2559,117.0135,117.1627,37856.0
2021-09-21 14:55:00,125.67,125.67,125.49,125.56,92657.0,117.1627,117.1627,116.9949,117.0601,92657.0
2021-09-21 15:00:00,125.58,126.25,125.58,125.88,192988.0,117.0788,117.7034,117.0788,117.3585,192988.0
2021-09-21 15:05:00,125.88,126.07,125.7,125.73,239206.0,117.3585,117.5356,117.1906,117.2186,239206.0
2021-09-21 15:10:00,125.73,125.85,125.58,125.84,48135.0,117.2186,117.3305,117.0788,117.3212,48135.0
2021-09-21 15:15:00,125.84,125.92,125.69,125.7,36571.0,117.3212,117.3958,117.1813,117.1906,36571.0
2021-09-21 15:20:00,125.7,125.8,125.64,125.7,40184.0,117.1906,117.2839,117.1347,117.1906,40184.0
2021-09-21 15:25:00,125.7,125.79,125.65,125.76,37305.0,117.1906,117.2746,117.144,117.2466,37305.0
2021-09-21 15:30:00,125.76,125.83,125.72,125.73,33681.0,117.2466,117.3118,117.2093,117.2186,33681.0
2021-09-21 15:35:00,125.73,125.75,125.55,125.55,35073.0,117.2186,117.2373,117.0508,117.0508,35073.0
2021-09-21 15:40:00,125.54,125.65,125.51,125.56,44743.0,117.0415,117.144,117.0135,117.0601,44743.0
2021-09-21 15:45:00,125.54,125.55,125.36,125.37,48106.0,117.0415,117.0508,116.8737,116.883,48106.0
2021-09-21 15:50:00,125.37,125.53,125.37,125.39,81124.0,116.883,117.0322,116.883,116.9016,81124.0
2021-09-21 15:55:00,125.39,125.41,125.11,125.11,232773.0,116.9016,116.9203,116.6406,116.6406,232773.0
2021-09-22 09:30:00,125.5,125.74,124.93,125.04,105523.0,117.0042,117.2279,116.4728,116.5753,105523.0
2021-09-22 09:35:00,125.05,125.26,124.75,124.75,23319.0,116.5846,116.7804,116.305,116.305,23319.0
2021-09-22 09:40:00,124.6,124.79,124.58,124.59,16974.0,116.1651,116.3422,116.1465,116.1558,16974.0
2021-09-22 09:45:00,124.57,125.11,124.57,125.09,27883.0,116.1371,116.6406,116.1371,116.6219,27883.0
2021-09-22 09:50:00,125.09,125.16,124.76,125.16,252672.0,116.6219,116.6872,116.3143,116.6872,252672.0
2021-09-22 09:55:00,125.18,125.5,125.17,125.48,50925.0,116.7058,117.0042,116.6965,116.9855,50925.0
2021-09-22 10:00:00,125.5,125.59,125.42,125.49,49132.0,117.0042,117.0881,116.9296,116.9949,49132.0
2021-09-22 10:05:00,125.51,125.64,125.33,125.46,99773.0,117.0135,117.1347,116.8457,116.9669,99773.0
2021-09-22 10:10:00,125.45,125.53,125.27,125.36,92545.0,116.9576,117.0322,116.7898,116.8737,92545.0
2021-09-22 10:15:00,125.38,125.53,125.38,125.49,53978.0,116.8923,117.0322,116.8923,116.9949,53978.0
2021-09-22 10:20:00,125.48,125.63,125.43,125.48,116463.0,116.9855,117.1254,116.9389,116.9855,116463.0
2021-09-22 10:25:00,125.48,125.59,125.45,125.5,87613.0,116.9855,117.0881,116.9576,117.0042,87613.0
2021-09-22 10:30:00,125.51,125.63,125.47,125.59,182909.0,117.0135,117.1254,116.9762,117.0881,182909.0
2021-09-22 10:35:00,125.59,125.64,125.55,125.64,38827.0,117.0881,117.1347,117.0508,117.1347,38827.0
2021-09-22 10:40:00,125.63,125.64,125.28,125.42,26487.0,117.1254,117.1347,116.7991,116.9296,26487.0
2021-09-22 10:45:00,125.48,125.52,125.34,125.34,51782.0,116.9855,117.0228,116.855,116.855,51782.0
2021-09-22 10:50:00,125.33,125.35,125.12,125.35,52959.0,116.8457,116.8643,116.6499,116.8643,52959.0
2021-09-22 10:55:00,125.4,125.51,125.4,125.49,22037.0,116.911,117.0135,116.911,116.9949,22037.0
2021-09-22 11:00:00,125.52,125.57,125.38,125.42,59883.0,117.0228,117.0694,116.8923,116.9296,59883.0
2021-09-22 11:05:00,125.45,125.5,125.39,125.43,155936.0,116.9576,117.0042,116.9016,116.9389,155936.0
2021-09-22 11:10:00,125.43,125.55,125.38,125.48,83064.0,116.9389,117.0508,116.8923,116.9855,83064.0
2021-09-22 11:15:00,125.48,125.58,125.39,125.4,30038.0,116.9855,117.0788,116.9016,116.911,30038.0
2021-09-22 11:20:00,125.4,125.4,125.23,125.38,34247.0,116.911,116.911,116.7525,116.8923,34247.0
2021-09-22 11:25:00,125.39,125.44,125.31,125.41,15873.0,116.9016,116.9482,116.827,116.9203,15873.0
2021-09-22 11:30:00,125.41,125.47,125.38,125.43,22341.0,116.9203,116.9762,116.8923,116.9389,22341.0
2021-09-22 11:35:00,125.42,125.46,125.35,125.43,14273.0,116.9296,116.9669,116.8643,116.9389,14273.0
2021-09-22 11:40:00,125.42,125.44,125.36,125.36,24790.0,116.9296,116.9482,116.8737,116.8737,24790.0
2021-09-22 11:45:00,125.39,125.5,125.36,125.5,45264.0,116.9016,117.0042,116.8737,117.0042,45264.0
2021-09-22 11:50:00,125.5,125.64,125.31,125.42,41584.0,117.0042,117.1347,116.827,116.9296,41584.0
2021-09-22 11:55:00,125.41,125.5,125.39,125.45,10930.0,116.9203,117.0042,116.9016,116.9576,10930.0
2021-09-22 12:00:00,125.45,125.52,125.43,125.48,15533.0,116.9576,117.0228,116.9389,116.9855,15533.0
2021-09-22 12:05:00,125.5,125.63,125.38,125.5,40169.0,117.0042,117.1254,116.8923,117.0042,40169.0
2021-09-22 12:10:00,125.51,125.54,125.4,125.43,22076.0,117.0135,117.0415,116.911,116.9389,22076.0
2021-09-22 12:15:00,125.43,125.52,125.41,125.41,57988.0,116.9389,117.0228,116.9203,116.9203,57988.0
2021-09-22 12:20:00,125.44,125.53,125.43,125.47,18586.0,116.9482,117.0322,116.9389,116.9762,18586.0
2021-09-22 12:25:00,125.45,125.45,125.33,125.35,12817.0,116.9576,116.9576,116.8457,116.8643,12817.0
2021-09-22 12:30:00,125.36,125.42,125.35,125.36,15739.0,116.8737,116.9296,116.8643,116.8737,15739.0
2021-09-22 12:35:00,125.37,125.47,125.37,125.43,14329.0,116.883,116.9762,116.883,116.9389,14329.0
2021-09-22 12:40:00,125.43,125.47,125.38,125.41,17682.0,116.9389,116.9762,116.8923,116.9203,17682.0
2021-09-22 12:45:00,125.41,125.46,125.37,125.42,18683.0,116.9203,116.9669,116.883,116.9296,18683.0
2021-09-22 12:50:00,125.4,125.43,125.34,125.36,12389.0,116.911,116.9389,116.855,116.8737,12389.0
2021-09-22 12:55:00,125.35,125.37,125.3,125.31,16782.0,116.8643,116.883,116.8177,116.827,16782.0
2021-09-22 13:00:00,125.3,125.32,125.15,125.18,17362.0,116.8177,116.8364,116.6779,116.7058,17362.0
2021-09-22 13:05:00,125.18,125.18,125.02,125.02,15608.0,116.7058,116.7058,116.5567,116.5567,15608.0
2021-09-22 13:10:00,125.06,125.13,125.02,125.04,13825.0,116.594,116.6592,116.5567,116.5753,13825.0
2021-09-22 13:15:00,125.05,125.1,125.02,125.03,14309.0,116.5846,116.6313,116.5567,116.566,14309.0
2021-09-22 13:20:00,125.04,125.08,125.01,125.04,11278.0,116.5753,116.6126,116.5474,116.5753,11278.0
2021-09-22 13:25:00,125.06,125.09,125.03,125.06,16898.0,116.594,116.6219,116.566,116.594,16898.0
2021-09-22 13:30:00,125.04,125.08,125.02,125.03,11487.0,116.5753,116.6126,116.5567,116.566,11487.0
2021-09-22 13:35:00,125.03,125.05,124.97,125.01,22129.0,116.566,116.5846,116.5101,116.5474,22129.0
2021-09-22 13:40:00,124.99,125.06,124.98,125.03,8777.0,116.5287,116.594,116.5194,116.566,8777.0
2021-09-22 13:45:00,125.02,125.04,124.95,124.95,11060.0,116.5567,116.5753,116.4914,116.4914,11060.0
2021-09-22 13:50:00,124.94,124.98,124.88,124.89,27643.0,116.4821,116.5194,116.4262,116.4355,27643.0
2021-09-22 13:55:00,124.87,124.87,124.67,124.79,61191.0,116.4168,116.4168,116.2304,116.3422,61191.0
2021-09-22 14:00:00,124.72,125.05,124.51,125.05,35721.0,116.277,116.5846,116.0812,116.5846,35721.0
2021-09-22 14:05:00,125.06,125.12,124.73,124.86,30914.0,116.594,116.6499,116.2863,116.4075,30914.0
2021-09-22 14:10:00,124.87,125.07,124.87,125.06,15121.0,116.4168,116.6033,116.4168,116.594,15121.0
2021-09-22 14:15:00,125.06,125.19,125.05,125.08,27380.0,116.594,116.7152,116.5846,116.6126,27380.0
2021-09-22 14:20:00,125.08,125.17,124.94,124.97,24175.0,116.6126,116.6965,116.4821,116.5101,24175.0
2021-09-22 14:25:00,124.97,124.97,124.85,124.9,17038.0,116.5101,116.5101,116.3982,116.4448,17038.0
2021-09-22 14:30:00,124.91,124.98,124.75,124.79,32602.0,116.4541,116.5194,116.305,116.3422,32602.0
2021-09-22 14:35:00,124.79,124.85,124.63,124.65,27531.0,116.3422,116.3982,116.1931,116.2117,27531.0
2021-09-22 14:40:00,124.61,124.71,124.47,124.6,30505.0,116.1744,116.2677,116.0439,116.1651,30505.0
2021-09-22 14:45:00,124.6,124.66,124.37,124.39,34626.0,116.1651,116.221,115.9507,115.9693,34626.0
2021-09-22 14:50:00,124.36,124.43,124.26,124.36,35039.0,115.9414,116.0066,115.8481,115.9414,35039.0
2021-09-22 14:55:00,124.35,124.42,124.23,124.3,49719.0,115.932,115.9973,115.8202,115.8854,49719.0
2021-09-22 15:00:00,124.31,124.36,124.19,124.24,25818.0,115.8947,115.9414,115.7829,115.8295,25818.0
2021-09-22 15:05:00,124.24,124.33,124.18,124.29,28408.0,115.8295,115.9134,115.7735,115.8761,28408.0
2021-09-22 15:10:00,124.29,124.57,124.26,124.54,28025.0,115.8761,116.1371,115.8481,116.1092,28025.0
2021-09-22 15:15:00,124.55,124.67,124.51,124.66,21748.0,116.1185,116.2304,116.0812,116.221,21748.0
2021-09-22 15:20:00,124.67,124.79,124.61,124.68,26728.0,116.2304,116.3422,116.1744,116.2397,26728.0
2021-09-22 15:25:00,124.7,124.74,124.59,124.63,37217.0,116.2583,116.2956,116.1558,116.1931,37217.0
2021-09-22 15:30:00,124.63,124.66,124.47,124.54,50772.0,116.1931,116.221,116.0439,116.1092,50772.0
2021-09-22 15:35:00,124.53,124.8,124.49,124.8,46277.0,116.0999,116.3516,116.0626,116.3516,46277.0
2021-09-22 15:40:00,124.8,124.85,124.65,124.66,63759.0,116.3516,116.3982,116.2117,116.221,63759.0
2021-09-22 15:45:00,124.67,124.85,124.65,124.75,75842.0,116.2304,116.3982,116.2117,116.305,75842.0
2021-09-22 15:50:00,124.71,124.85,124.6,124.79,113991.0,116.2677,116.3982,116.1651,116.3422,113991.0
2021-09-22 15:55:00,124.79,124.85,124.59,124.65,355592.0,116.3422,116.3982,116.1558,116.2117,355592.0
2021-09-23 09:30:00,125.42,125.42,124.81,124.95,70654.0,116.9296,116.9296,116.3609,116.4914,70654.0
2021-09-23 09:35:00,124.97,125.21,124.95,125.15,24794.0,116.5101,116.7338,116.4914,116.6779,24794.0
2021-09-23 09:40:00,125.2,125.26,124.89,125.02,29333.0,116.7245,116.7804,116.4355,116.5567,29333.0
2021-09-23 09:45:00,125.02,125.45,125.0,125.27,38999.0,116.5567,116.9576,116.538,116.7898,38999.0
2021-09-23 09:50:00,125.31,125.35,125.09,125.09,68266.0,116.827,116.8643,116.6219,116.6219,68266.0
2021-09-23 09:55:00,125.09,125.3,125.04,125.15,51448.0,116.6219,116.8177,116.5753,116.6779,51448.0
2021-09-23 10:00:00,125.16,125.39,125.12,125.12,41674.0,116.6872,116.9016,116.6499,116.6499,41674.0
2021-09-23 10:05:00,125.12,125.26,125.07,125.19,37648.0,116.6499,116.7804,116.6033,116.7152,37648.0
2021-09-23 10:10:00,125.21,125.3,125.13,125.16,35799.0,116.7338,116.8177,116.6592,116.6872,35799.0
2021-09-23 10:15:00,125.17,125.25,125.1,125.2,43330.0,116.6965,116.7711,116.6313,116.7245,43330.0
2021-09-23 10:20:00,125.2,125.25,125.1,125.21,50765.0,116.7245,116.7711,116.6313,116.7338,50765.0
2021-09-23 10:25:00,125.2,125.27,125.1,125.12,44372.0,116.7245,116.7898,116.6313,116.6499,44372.0
2021-09-23 10:30:00,125.13,125.18,124.98,125.06,30776.0,116.6592,116.7058,116.5194,116.594,30776.0
2021-09-23 10:35:00,125.04,125.09,124.91,125.02,26209.0,116.5753,116.6219,116.4541,116.5567,26209.0
2021-09-23 10:40:00,125.04,125.17,124.99,124.99,32231.0,116.5753,116.6965,116.5287,116.5287,32231.0
2021-09-23 10:45:00,125.0,125.27,125.0,125.18,34479.0,116.538,116.7898,116.538,116.7058,34479.0
2021-09-23 10:50:00,125.19,125.38,125.16,125.32,49705.0,116.7152,116.8923,116.6872,116.8364,49705.0
2021-09-23 10:55:00,125.33,125.33,125.14,125.17,34398.0,116.8457,116.8457,116.6686,116.6965,34398.0
2021-09-23 11:00:00,125.15,125.25,125.03,125.05,36573.0,116.6779,116.7711,116.566,116.5846,36573.0
2021-09-23 11:05:00,125.05,125.26,125.04,125.1,40154.0,116.5846,116.7804,116.5753,116.6313,40154.0
2021-09-23 11:10:00,125.13,125.36,125.1,125.34,35134.0,116.6592,116.8737,116.6313,116.855,35134.0
2021-09-23 11:15:00,125.37,125.38,125.01,125.01,45783.0,116.883,116.8923,116.5474,116.5474,45783.0
2021-09-23 11:20:00,125.01,125.02,124.85,124.98,20795.0,116.5474,116.5567,116.3982,116.5194,20795.0
2021-09-23 11:25:00,124.97,125.09,124.93,125.07,27667.0,116.5101,116.6219,116.4728,116.6033,27667.0
2021-09-23 11:30:00,125.1,125.26,125.08,125.21,30322.0,116.6313,116.7804,116.6126,116.7338,30322.0
2021-09-23 11:35:00,125.21,125.23,125.06,125.1,26542.0,116.7338,116.7525,116.594,116.6313,26542.0
2021-09-23 11:40:00,125.09,125.16,124.99,125.12,37011.0,116.6219,116.6872,116.5287,116.6499,37011.0
2021-09-23 11:45:00,125.13,125.21,125.07,125.08,21815.0,116.6592,116.7338,116.6033,116.6126,21815.0
2021-09-23 11:50:00,125.08,125.24,125.05,125.21,21702.0,116.6126,116.7618,116.5846,116.7338,21702.0
2021-09-23 11:55:00,125.21,125.35,125.19,125.31,31170.0,116.7338,116.8643,116.7152,116.827,31170.0
2021-09-23 12:00:00,125.3,125.35,125.24,125.25,29626.0,116.8177,116.8643,116.7618,116.7711,29626.0
2021-09-23 12:05:00,125.25,125.31,125.25,125.25,16516.0,116.7711,116.827,116.7711,116.7711,16516.0
2021-09-23 12:10:00,125.26,125.32,125.23,125.3,18655.0,116.7804,116.8364,116.7525,116.8177,18655.0
2021-09-23 12:15:00,125.28,125.3,125.22,125.22,15145.0,116.7991,116.8177,116.7431,116.7431,15145.0
2021-09-23 12:20:00,125.24,125.29,125.22,125.22,13748.0,116.7618,116.8084,116.7431,116.7431,13748.0
2021-09-23 12:25:00,125.21,125.32,125.2,125.27,18963.0,116.7338,116.8364,116.7245,116.7898,18963.0
2021-09-23 12:30:00,125.28,125.36,125.28,125.31,15777.0,116.7991,116.8737,116.7991,116.827,15777.0
2021-09-23 12:35:00,125.33,125.33,125.27,125.32,23654.0,116.8457,116.8457,116.7898,116.8364,23654.0
2021-09-23 12:40:00,125.33,125.34,125.28,125.32,25062.0,116.8457,116.855,116.7991,116.8364,25062.0
2021-09-23 12:45:00,125.32,125.44,125.31,125.41,14042.0,116.8364,116.9482,116.827,116.9203,14042.0
2021-09-23 12:50:00,125.39,125.51,125.39,125.49,15201.0,116.9016,117.0135,116.9016,116.9949,15201.0
2021-09-23 12:55:00,125.5,125.53,125.44,125.52,17654.0,117.0042,117.0322,116.9482,117.0228,17654.0
2021-09-23 13:00:00,125.51,125.51,125.44,125.48,13851.0,117.0135,117.0135,116.9482,116.9855,13851.0
2021-09-23 13:05:00,125.47,125.58,125.46,125.56,27786.0,116.9762,117.0788,116.9669,117.0601,27786.0
2021-09-23 13:10:00,125.55,125.55,125.46,125.53,24570.0,117.0508,117.0508,116.9669,117.0322,24570.0
2021-09-23 13:15:00,125.53,125.69,125.53,125.66,17232.0,117.0322,117.1813,117.0322,117.1534,17232.0
2021-09-23 13:20:00,125.65,125.7,125.63,125.65,29152.0,117.144,117.1906,117.1254,117.144,29152.0
2021-09-23 13:25:00,125.66,125.68,125.58,125.61,17454.0,117.1534,117.172,117.0788,117.1067,17454.0
2021-09-23 13:30:00,125.61,125.69,125.6,125.63,35945.0,117.1067,117.1813,117.0974,117.1254,35945.0
2021-09-23 13:35:00,125.63,125.66,125.58,125.61,32028.0,117.1254,117.1534,117.0788,117.1067,32028.0
2021-09-23 13:40:00,125.6,125.66,125.49,125.58,36884.0,117.0974,117.1534,116.9949,117.0788,36884.0
2021-09-23 13:45:00,125.6,125.62,125.55,125.61,18011.0,117.0974,117.1161,117.0508,117.1067,18011.0
2021-09-23 13:50:00,125.61,125.71,125.6,125.71,18172.0,117.1067,117.2,117.0974,117.2,18172.0
2021-09-23 13:55:00,125.71,125.8,125.7,125.79,23571.0,117.2,117.2839,117.1906,117.2746,23571.0
2021-09-23 14:00:00,125.78,125.79,125.69,125.7,28721.0,117.2652,117.2746,117.1813,117.1906,28721.0
2021-09-23 14:05:00,125.7,125.74,125.67,125.73,26811.0,117.1906,117.2279,117.1627,117.2186,26811.0
2021-09-23 14:10:00,125.72,125.79,125.58,125.58,24468.0,117.2093,117.2746,117.0788,117.0788,24468.0
2021-09-23 14:15:00,125.57,125.59,125.5,125.53,19794.0,117.0694,117.0881,117.0042,117.0322,19794.0
2021-09-23 14:20:00,125.52,125.52,125.43,125.45,26581.0,117.0228,117.0228,116.9389,116.9576,26581.0
2021-09-23 14:25:00,125.44,125.48,125.43,125.48,20340.0,116.9482,116.9855,116.9389,116.9855,20340.0
2021-09-23 14:30:00,125.49,125.57,125.48,125.5,29690.0,116.9949,117.0694,116.9855,117.0042,29690.0
2021-09-23 14:35:00,125.49,125.55,125.44,125.52,109536.0,116.9949,117.0508,116.9482,117.0228,109536.0
2021-09-23 14:40:00,125.53,125.57,125.44,125.46,110569.0,117.0322,117.0694,116.9482,116.9669,110569.0
2021-09-23 14:45:00,125.45,125.61,125.41,125.56,69993.0,116.9576,117.1067,116.9203,117.0601,69993.0
2021-09-23 14:50:00,125.56,125.63,125.55,125.61,25038.0,117.0601,117.1254,117.0508,117.1067,25038.0
2021-09-23 14:55:00,125.61,125.76,125.6,125.72,29125.0,117.1067,117.2466,117.0974,117.2093,29125.0
2021-09-23 15:00:00,125.73,125.86,125.73,125.85,20423.0,117.2186,117.3398,117.2186,117.3305,20423.0
2021-09-23 15:05:00,125.84,125.9,125.8,125.87,28063.0,117.3212,117.3771,117.2839,117.3491,28063.0
2021-09-23 15:10:00,125.86,125.87,125.77,125.77,26798.0,117.3398,117.3491,117.2559,117.2559,26798.0
2021-09-23 15:15:00,125.78,125.85,125.77,125.8,32341.0,117.2652,117.3305,117.2559,117.2839,32341.0
2021-09-23 15:20:00,125.8,125.87,125.78,125.81,28339.0,117.2839,117.3491,117.2652,117.2932,28339.0
2021-09-23 15:25:00,125.82,125.83,125.75,125.76,33618.0,117.3025,117.3118,117.2373,117.2466,33618.0
2021-09-23 15:30:00,125.78,125.78,125.59,125.65,30803.0,117.2652,117.2652,117.0881,117.144,30803.0
2021-09-23 15:35:00,125.65,125.71,125.49,125.52,48978.0,117.144,117.2,116.9949,117.0228,48978.0
2021-09-23 15:40:00,125.51,125.64,125.48,125.59,47694.0,117.0135,117.1347,116.9855,117.0881,47694.0
2021-09-23 15:45:00,125.59,125.6,125.41,125.43,40954.0,117.0881,117.0974,116.9203,116.9389,40954.0
2021-09-23 15:50:00,125.41,125.42,125.31,125.34,72652.0,116.9203,116.9296,116.827,116.855,72652.0
2021-09-23 15:55:00,125.33,125.38,125.2,125.28,188504.0,116.8457,116.8923,116.7245,116.7991,188504.0
2021-09-24 09:30:00,124.81,125.37,124.7,125.22,55611.0,116.3609,116.883,116.2583,116.7431,55611.0
2021-09-24 09:35:00,125.17,125.33,125.14,125.33,15328.0,116.6965,116.8457,116.6686,116.8457,15328.0
2021-09-24 09:40:00,125.34,125.4,125.21,125.24,20260.0,116.855,116.911,116.7338,116.7618,20260.0
2021-09-24 09:45:00,125.24,125.24,125.0,125.21,17052.0,116.7618,116.7618,116.538,116.7338,17052.0
2021-09-24 09:50:00,125.25,125.26,125.0,125.08,22371.0,116.7711,116.7804,116.538,116.6126,22371.0
2021-09-24 09:55:00,125.09,125.22,124.93,125.18,16196.0,116.6219,116.7431,116.4728,116.7058,16196.0
2021-09-24 10:00:00,125.2,125.48,125.16,125.44,16680.0,116.7245,116.9855,116.6872,116.9482,16680.0
2021-09-24 10:05:00,125.44,125.44,125.24,125.34,18737.0,116.9482,116.9482,116.7618,116.855,18737.0
2021-09-24 10:10:00,125.33,125.33,125.07,125.28,23108.0,116.8457,116.8457,116.6033,116.7991,23108.0
2021-09-24 10:15:00,125.28,125.28,125.04,125.13,21179.0,116.7991,116.7991,116.5753,116.6592,21179.0
2021-09-24 10:20:00,125.15,125.25,125.01,125.22,18743.0,116.6779,116.7711,116.5474,116.7431,18743.0
2021-09-24 10:25:00,125.23,125.27,124.95,124.98,21269.0,116.7525,116.7898,116.4914,116.5194,21269.0
2021-09-24 10:30:00,124.99,125.05,124.92,124.93,16267.0,116.5287,116.5846,116.4634,116.4728,16267.0
2021-09-24 10:35:00,124.93,124.93,124.8,124.83,20747.0,116.4728,116.4728,116.3516,116.3795,20747.0
2021-09-24 10:40:00,124.85,124.88,124.72,124.75,27028.0,116.3982,116.4262,116.277,116.305,27028.0
2021-09-24 10:45:00,124.77,124.88,124.66,124.79,20797.0,116.3236,116.4262,116.221,116.3422,20797.0
2021-09-24 10:50:00,124.78,124.82,124.61,124.63,21767.0,116.3329,116.3702,116.1744,116.1931,21767.0
2021-09-24 10:55:00,124.6,124.76,124.6,124.68,18685.0,116.1651,116.3143,116.1651,116.2397,18685.0
2021-09-24 11:00:00,124.67,124.9,124.66,124.89,18479.0,116.2304,116.4448,116.221,116.4355,18479.0
2021-09-24 11:05:00,124.89,124.91,124.79,124.8,17035.0,116.4355,116.4541,116.3422,116.3516,17035.0
2021-09-24 11:10:00,124.78,124.8,124.63,124.67,21109.0,116.3329,116.3516,116.1931,116.2304,21109.0
2021-09-24 11:15:00,124.64,124.72,124.58,124.67,16823.0,116.2024,116.277,116.1465,116.2304,16823.0
2021-09-24 11:20:00,124.67,124.71,124.57,124.59,22041.0,116.2304,116.2677,116.1371,116.1558,22041.0
2021-09-24 11:25:00,124.58,124.58,124.45,124.49,12893.0,116.1465,116.1465,116.0253,116.0626,12893.0
2021-09-24 11:30:00,124.49,124.5,124.42,124.45,14019.0,116.0626,116.0719,115.9973,116.0253,14019.0
2021-09-24 11:35:00,124.44,124.44,124.33,124.35,14406.0,116.0159,116.0159,115.9134,115.932,14406.0
2021-09-24 11:40:00,124.35,124.37,124.29,124.31,14061.0,115.932,115.9507,115.8761,115.8947,14061.0
2021-09-24 11:45:00,124.31,124.41,124.27,124.41,11092.0,115.8947,115.988,115.8575,115.988,11092.0
2021-09-24 11:50:00,124.41,124.59,124.41,124.56,17810.0,115.988,116.1558,115.988,116.1278,17810.0
2021-09-24 11:55:00,124.53,124.55,124.43,124.43,10720.0,116.0999,116.1185,116.0066,116.0066,10720.0
2021-09-24 12:00:00,124.43,124.45,124.34,124.38,16546.0,116.0066,116.0253,115.9227,115.96,16546.0
2021-09-24 12:05:00,124.37,124.38,124.3,124.37,21039.0,115.9507,115.96,115.8854,115.9507,21039.0
2021-09-24 12:10:00,124.38,124.42,124.37,124.39,25550.0,115.96,115.9973,115.9507,115.9693,25550.0
2021-09-24 12:15:00,124.38,124.47,124.36,124.47,15776.0,115.96,116.0439,115.9414,116.0439,15776.0
2021-09-24 12:20:00,124.48,124.6,124.48,124.57,12015.0,116.0532,116.1651,116.0532,116.1371,12015.0
2021-09-24 12:25:00,124.6,124.69,124.54,124.56,11551.0,116.1651,116.249,116.1092,116.1278,11551.0
2021-09-24 12:30:00,124.56,124.6,124.46,124.48,7071.0,116.1278,116.1651,116.0346,116.0532,7071.0
2021-09-24 12:35:00,124.46,124.54,124.45,124.53,19289.0,116.0346,116.1092,116.0253,116.0999,19289.0
2021-09-24 12:40:00,124.53,124.61,124.48,124.59,28157.0,116.0999,116.1744,116.0532,116.1558,28157.0
2021-09-24 12:45:00,124.58,124.67,124.56,124.67,11439.0,116.1465,116.2304,116.1278,116.2304,11439.0
2021-09-24 12:50:00,124.65,124.65,124.58,124.64,15343.0,116.2117,116.2117,116.1465,116.2024,15343.0
2021-09-24 12:55:00,124.64,124.67,124.61,124.63,10428.0,116.2024,116.2304,116.1744,116.1931,10428.0
2021-09-24 13:00:00,124.61,124.67,124.58,124.63,10373.0,116.1744,116.2304,116.1465,116.1931,10373.0
2021-09-24 13:05:00,124.63,124.66,124.57,124.57,15608.0,116.1931,116.221,116.1371,116.1371,15608.0
2021-09-24 13:10:00,124.54,124.55,124.47,124.55,13141.0,116.1092,116.1185,116.0439,116.1185,13141.0
2021-09-24 13:15:00,124.55,124.56,124.44,124.46,14222.0,116.1185,116.1278,116.0159,116.0346,14222.0
2021-09-24 13:20:00,124.47,124.54,124.46,124.52,10853.0,116.0439,116.1092,116.0346,116.0905,10853.0
2021-09-24 13:25:00,124.53,124.58,124.53,124.57,11163.0,116.0999,116.1465,116.0999,116.1371,11163.0
2021-09-24 13:30:00,124.56,124.58,124.44,124.44,16484.0,116.1278,116.1465,116.0159,116.0159,16484.0
2021-09-24 13:35:00,124.44,124.45,124.38,124.4,11911.0,116.0159,116.0253,115.96,115.9787,11911.0
2021-09-24 13:40:00,124.39,124.46,124.38,124.43,15586.0,115.9693,116.0346,115.96,116.0066,15586.0
2021-09-24 13:45:00,124.41,124.46,124.4,124.45,23672.0,115.988,116.0346,115.9787,116.0253,23672.0
2021-09-24 13:50:00,124.45,124.49,124.42,124.44,14336.0,116.0253,116.0626,115.9973,116.0159,14336.0
2021-09-24 13:55:00,124.43,124.44,124.35,124.35,11719.0,116.0066,116.0159,115.932,115.932,11719.0
2021-09-24 14:00:00,124.34,124.41,124.33,124.41,17036.0,115.9227,115.988,115.9134,115.988,17036.0
2021-09-24 14:05:00,124.42,124.48,124.38,124.38,16955.0,115.9973,116.0532,115.96,115.96,16955.0
2021-09-24 14:10:00,124.37,124.37,124.27,124.27,25191.0,115.9507,115.9507,115.8575,115.8575,25191.0
2021-09-24 14:15:00,124.29,124.4,124.29,124.36,15470.0,115.8761,115.9787,115.8761,115.9414,15470.0
2021-09-24 14:20:00,124.35,124.39,124.34,124.35,11397.0,115.932,115.9693,115.9227,115.932,11397.0
2021-09-24 14:25:00,124.35,124.37,124.31,124.36,17442.0,115.932,115.9507,115.8947,115.9414,17442.0
2021-09-24 14:30:00,124.35,124.48,124.31,124.48,13695.0,115.932,116.0532,115.8947,116.0532,13695.0
2021-09-24 14:35:00,124.5,124.54,124.48,124.51,13626.0,116.0719,116.1092,116.0532,116.0812,13626.0
2021-09-24 14:40:00,124.52,124.53,124.46,124.48,13311.0,116.0905,116.0999,116.0346,116.0532,13311.0
2021-09-24 14:45:00,124.48,124.52,124.46,124.46,17212.0,116.0532,116.0905,116.0346,116.0346,17212.0
2021-09-24 14:50:00,124.47,124.55,124.43,124.44,21419.0,116.0439,116.1185,116.0066,116.0159,21419.0
2021-09-24 14:55:00,124.45,124.52,124.44,124.5,25143.0,116.0253,116.0905,116.0159,116.0719,25143.0
2021-09-24 15:00:00,124.49,124.5,124.4,124.42,23196.0,116.0626,116.0719,115.9787,115.9973,23196.0
2021-09-24 15:05:00,124.41,124.41,124.3,124.31,30326.0,115.988,115.988,115.8854,115.8947,30326.0
2021-09-24 15:10:00,124.32,124.34,124.27,124.3,29566.0,115.9041,115.9227,115.8575,115.8854,29566.0
2021-09-24 15:15:00,124.28,124.35,124.27,124.29,29357.0,115.8668,115.932,115.8575,115.8761,29357.0
2021-09-24 15:20:00,124.29,124.51,124.28,124.44,34035.0,115.8761,116.0812,115.8668,116.0159,34035.0
2021-09-24 15:25:00,124.44,124.52,124.41,124.5,23679.0,116.0159,116.0905,115.988,116.0719,23679.0
2021-09-24 15:30:00,124.5,124.6,124.48,124.58,38261.0,116.0719,116.1651,116.0532,116.1465,38261.0
2021-09-24 15:35:00,124.59,124.61,124.42,124.48,45046.0,116.1558,116.1744,115.9973,116.0532,45046.0
2021-09-24 15:40:00,124.48,124.52,124.45,124.5,62229.0,116.0532,116.0905,116.0253,116.0719,62229.0
2021-09-24 15:45:00,124.5,124.58,124.46,124.53,98972.0,116.0719,116.1465,116.0346,116.0999,98972.0
2021-09-24 15:50:00,124.52,124.6,124.45,124.48,108276.0,116.0905,116.1651,116.0253,116.0532,108276.0
2021-09-24 15:55:00,124.49,124.56,124.36,124.37,227257.0,116.0626,116.1278,115.9414,115.9507,227257.0
2021-09-27 09:30:00,123.33,123.5,122.65,122.79,150633.0,114.9811,115.1396,114.3471,114.4776,150633.0
2021-09-27 09:35:00,122.72,122.72,121.94,121.97,61172.0,114.4124,114.4124,113.6852,113.7132,61172.0
2021-09-27 09:40:00,121.94,122.0,121.6,121.79,59059.0,113.6852,113.7411,113.3682,113.5453,59059.0
2021-09-27 09:45:00,121.8,122.14,121.68,121.91,65274.0,113.5547,113.8716,113.4428,113.6572,65274.0
2021-09-27 09:50:00,121.9,121.91,121.26,121.55,85583.0,113.6479,113.6572,113.0512,113.3216,85583.0
2021-09-27 09:55:00,121.58,121.8,121.54,121.78,40490.0,113.3496,113.5547,113.3123,113.536,40490.0
2021-09-27 10:00:00,121.76,121.78,121.43,121.48,38920.0,113.5174,113.536,113.2097,113.2563,38920.0
2021-09-27 10:05:00,121.49,121.66,121.31,121.48,75252.0,113.2656,113.4241,113.0978,113.2563,75252.0
2021-09-27 10:10:00,121.49,121.61,121.31,121.54,45028.0,113.2656,113.3775,113.0978,113.3123,45028.0
2021-09-27 10:15:00,121.51,121.86,121.51,121.8,35241.0,113.2843,113.6106,113.2843,113.5547,35241.0
2021-09-27 10:20:00,121.81,122.0,121.62,121.65,42972.0,113.564,113.7411,113.3868,113.4148,42972.0
2021-09-27 10:25:00,121.67,121.91,121.67,121.88,41630.0,113.4335,113.6572,113.4335,113.6292,41630.0
2021-09-27 10:30:00,121.91,122.09,121.83,122.02,38908.0,113.6572,113.825,113.5826,113.7598,38908.0
2021-09-27 10:35:00,122.04,122.07,121.95,122.04,44973.0,113.7784,113.8064,113.6945,113.7784,44973.0
2021-09-27 10:40:00,122.04,122.09,121.92,121.97,56694.0,113.7784,113.825,113.6665,113.7132,56694.0
2021-09-27 10:45:00,121.98,122.09,121.86,121.95,37719.0,113.7225,113.825,113.6106,113.6945,37719.0
2021-09-27 10:50:00,121.96,122.0,121.83,121.85,23530.0,113.7038,113.7411,113.5826,113.6013,23530.0
2021-09-27 10:55:00,121.85,121.94,121.78,121.79,32372.0,113.6013,113.6852,113.536,113.5453,32372.0
2021-09-27 11:00:00,121.79,122.0,121.64,121.99,27743.0,113.5453,113.7411,113.4055,113.7318,27743.0
2021-09-27 11:05:00,122.0,122.05,121.65,121.66,18029.0,113.7411,113.7877,113.4148,113.4241,18029.0
2021-09-27 11:10:00,121.66,121.77,121.61,121.72,71673.0,113.4241,113.5267,113.3775,113.4801,71673.0
2021-09-27 11:15:00,121.7,121.7,121.45,121.45,26339.0,113.4614,113.4614,113.2284,113.2284,26339.0
2021-09-27 11:20:00,121.46,121.47,121.23,121.25,26410.0,113.2377,113.247,113.0232,113.0419,26410.0
2021-09-27 11:25:00,121.25,121.32,121.15,121.28,29079.0,113.0419,113.1072,112.9487,113.0699,29079.0
2021-09-27 11:30:00,121.28,121.36,121.25,121.28,29870.0,113.0699,113.1444,113.0419,113.0699,29870.0
2021-09-27 11:35:00,121.28,121.64,121.13,121.13,42457.0,113.0699,113.4055,112.93,112.93,42457.0
2021-09-27 11:40:00,121.15,121.15,121.03,121.09,30719.0,112.9487,112.9487,112.8368,112.8927,30719.0
2021-09-27 11:45:00,121.05,121.17,121.04,121.11,47035.0,112.8554,112.9673,112.8461,112.9114,47035.0
2021-09-27 11:50:00,121.11,121.16,121.02,121.15,26606.0,112.9114,112.958,112.8275,112.9487,26606.0
2021-09-27 11:55:00,121.15,121.19,121.08,121.12,29235.0,112.9487,112.986,112.8834,112.9207,29235.0
2021-09-27 12:00:00,121.11,121.11,120.91,120.91,49325.0,112.9114,112.9114,112.7249,112.7249,49325.0
2021-09-27 12:05:00,120.93,121.02,120.92,120.93,22432.0,112.7436,112.8275,112.7342,112.7436,22432.0
2021-09-27 12:10:00,120.93,120.98,120.9,120.93,23699.0,112.7436,112.7902,112.7156,112.7436,23699.0
2021-09-27 12:15:00,120.92,120.98,120.91,120.95,26482.0,112.7342,112.7902,112.7249,112.7622,26482.0
2021-09-27 12:20:00,120.96,120.97,120.81,120.82,43218.0,112.7715,112.7808,112.6317,112.641,43218.0
2021-09-27 12:25:00,120.81,120.87,120.77,120.78,23832.0,112.6317,112.6876,112.5944,112.6037,23832.0
2021-09-27 12:30:00,120.77,120.83,120.72,120.72,27791.0,112.5944,112.6503,112.5478,112.5478,27791.0
2021-09-27 12:35:00,120.7,120.74,120.66,120.7,20913.0,112.5291,112.5664,112.4918,112.5291,20913.0
2021-09-27 12:40:00,120.7,120.72,120.61,120.66,20490.0,112.5291,112.5478,112.4452,112.4918,20490.0
2021-09-27 12:45:00,120.66,120.66,120.54,120.58,23117.0,112.4918,112.4918,112.38,112.4172,23117.0
2021-09-27 12:50:00,120.57,120.62,120.51,120.52,18834.0,112.4079,112.4545,112.352,112.3613,18834.0
2021-09-27 12:55:00,120.51,120.62,120.48,120.58,27396.0,112.352,112.4545,112.324,112.4172,27396.0
2021-09-27 13:00:00,120.58,120.66,120.53,120.61,27482.0,112.4172,112.4918,112.3706,112.4452,27482.0
2021-09-27 13:05:00,120.61,120.63,120.48,120.55,46945.0,112.4452,112.4639,112.324,112.3893,46945.0
2021-09-27 13:10:00,120.58,120.62,120.57,120.6,38061.0,112.4172,112.4545,112.4079,112.4359,38061.0
2021-09-27 13:15:00,120.61,120.71,120.57,120.7,38830.0,112.4452,112.5384,112.4079,112.5291,38830.0
2021-09-27 13:20:00,120.7,120.81,120.69,120.81,35567.0,112.5291,112.6317,112.5198,112.6317,35567.0
2021-09-27 13:25:00,120.84,120.94,120.82,120.94,36059.0,112.6596,112.7529,112.641,112.7529,36059.0
2021-09-27 13:30:00,120.94,120.96,120.72,120.73,75276.0,112.7529,112.7715,112.5478,112.5571,75276.0
2021-09-27 13:35:00,120.74,120.76,120.64,120.68,28989.0,112.5664,112.5851,112.4732,112.5105,28989.0
2021-09-27 13:40:00,120.67,120.7,120.59,120.59,34554.0,112.5012,112.5291,112.4266,112.4266,34554.0
2021-09-27 13:45:00,120.59,120.67,120.53,120.56,53234.0,112.4266,112.5012,112.3706,112.3986,53234.0
2021-09-27 13:50:00,120.56,120.71,120.51,120.71,184881.0,112.3986,112.5384,112.352,112.5384,184881.0
2021-09-27 13:55:00,120.7,120.75,120.69,120.74,31944.0,112.5291,112.5757,112.5198,112.5664,31944.0
2021-09-27 14:00:00,120.74,120.75,120.64,120.65,25220.0,112.5664,112.5757,112.4732,112.4825,25220.0
2021-09-27 14:05:00,120.66,120.7,120.65,120.66,22282.0,112.4918,112.5291,112.4825,112.4918,22282.0
2021-09-27 14:10:00,120.67,120.75,120.64,120.75,26252.0,112.5012,112.5757,112.4732,112.5757,26252.0
2021-09-27 14:15:00,120.75,120.83,120.72,120.83,30241.0,112.5757,112.6503,112.5478,112.6503,30241.0
2021-09-27 14:20:00,120.84,120.84,120.71,120.72,38395.0,112.6596,112.6596,112.5384,112.5478,38395.0
2021-09-27 14:25:00,120.71,120.72,120.62,120.67,43089.0,112.5384,112.5478,112.4545,112.5012,43089.0
2021-09-27 14:30:00,120.66,120.71,120.62,120.64,25643.0,112.4918,112.5384,112.4545,112.4732,25643.0
2021-09-27 14:35:00,120.64,120.67,120.62,120.66,25973.0,112.4732,112.5012,112.4545,112.4918,25973.0
2021-09-27 14:40:00,120.66,120.84,120.66,120.82,30174.0,112.4918,112.6596,112.4918,112.641,30174.0
2021-09-27 14:45:00,120.83,120.9,120.83,120.89,37833.0,112.6503,112.7156,112.6503,112.7063,37833.0
2021-09-27 14:50:00,120.88,120.9,120.83,120.84,38566.0,112.6969,112.7156,112.6503,112.6596,38566.0
2021-09-27 14:55:00,120.85,120.86,120.73,120.74,39021.0,112.669,112.6783,112.5571,112.5664,39021.0
2021-09-27 15:00:00,120.73,120.8,120.65,120.68,39166.0,112.5571,112.6224,112.4825,112.5105,39166.0
2021-09-27 15:05:00,120.68,120.68,120.45,120.48,80833.0,112.5105,112.5105,112.296,112.324,80833.0
2021-09-27 15:10:00,120.48,120.57,120.47,120.56,75447.0,112.324,112.4079,112.3147,112.3986,75447.0
2021-09-27 15:15:00,120.56,120.78,120.54,120.75,294381.0,112.3986,112.6037,112.38,112.5757,294381.0
2021-09-27 15:20:00,120.76,120.91,120.76,120.87,51304.0,112.5851,112.7249,112.5851,112.6876,51304.0
2021-09-27 15:25:00,120.86,120.87,120.79,120.86,61655.0,112.6783,112.6876,112.613,112.6783,61655.0
2021-09-27 15:30:00,120.86,120.91,120.76,120.77,65072.0,112.6783,112.7249,112.5851,112.5944,65072.0
2021-09-27 15:35:00,120.78,120.82,120.7,120.74,55965.0,112.6037,112.641,112.5291,112.5664,55965.0
2021-09-27 15:40:00,120.74,120.84,120.72,120.78,75841.0,112.5664,112.6596,112.5478,112.6037,75841.0
2021-09-27 15:45:00,120.78,120.78,120.68,120.71,73616.0,112.6037,112.6037,112.5105,112.5384,73616.0
2021-09-27 15:50:00,120.71,120.71,120.57,120.64,123261.0,112.5384,112.5384,112.4079,112.4732,123261.0
2021-09-27 15:55:00,120.65,120.68,120.5,120.55,355984.0,112.4825,112.5105,112.3427,112.3893,355984.0
2021-09-28 09:30:00,119.6,119.76,118.43,118.49,189070.0,111.5036,111.6528,110.4128,110.4687,189070.0
2021-09-28 09:35:00,118.46,118.84,118.28,118.3,71236.0,110.4408,110.795,110.2729,110.2916,71236.0
2021-09-28 09:40:00,118.31,118.86,118.08,118.83,79690.0,110.3009,110.8137,110.0865,110.7857,79690.0
2021-09-28 09:45:00,118.83,119.09,118.69,118.83,56268.0,110.7857,111.0281,110.6552,110.7857,56268.0
2021-09-28 09:50:00,118.86,119.11,118.59,119.07,53194.0,110.8137,111.0468,110.562,111.0095,53194.0
2021-09-28 09:55:00,119.06,119.09,118.81,119.02,38736.0,111.0001,111.0281,110.7671,110.9629,38736.0
2021-09-28 10:00:00,119.0,119.37,118.76,119.24,60197.0,110.9442,111.2892,110.7205,111.168,60197.0
2021-09-28 10:05:00,119.26,119.39,118.88,118.91,51306.0,111.1866,111.3078,110.8323,110.8603,51306.0
2021-09-28 10:10:00,118.91,118.94,118.52,118.53,77487.0,110.8603,110.8883,110.4967,110.506,77487.0
2021-09-28 10:15:00,118.51,118.51,118.15,118.29,65460.0,110.4874,110.4874,110.1517,110.2823,65460.0
2021-09-28 10:20:00,118.29,118.46,118.06,118.45,50150.0,110.2823,110.4408,110.0678,110.4314,50150.0
2021-09-28 10:25:00,118.45,118.65,118.43,118.65,40052.0,110.4314,110.6179,110.4128,110.6179,40052.0
2021-09-28 10:30:00,118.67,118.67,118.26,118.33,39333.0,110.6365,110.6365,110.2543,110.3196,39333.0
2021-09-28 10:35:00,118.36,118.67,118.34,118.59,40013.0,110.3475,110.6365,110.3289,110.562,40013.0
2021-09-28 10:40:00,118.6,118.6,118.37,118.49,34023.0,110.5713,110.5713,110.3569,110.4687,34023.0
2021-09-28 10:45:00,118.49,118.76,118.47,118.53,57512.0,110.4687,110.7205,110.4501,110.506,57512.0
2021-09-28 10:50:00,118.52,118.53,118.25,118.26,35124.0,110.4967,110.506,110.245,110.2543,35124.0
2021-09-28 10:55:00,118.27,118.4,118.22,118.4,36966.0,110.2636,110.3848,110.217,110.3848,36966.0
2021-09-28 11:00:00,118.38,118.71,118.38,118.55,38333.0,110.3662,110.6738,110.3662,110.5247,38333.0
2021-09-28 11:05:00,118.51,118.51,118.34,118.36,30366.0,110.4874,110.4874,110.3289,110.3475,30366.0
2021-09-28 11:10:00,118.36,118.56,118.36,118.54,29547.0,110.3475,110.534,110.3475,110.5153,29547.0
2021-09-28 11:15:00,118.54,118.54,118.38,118.48,33375.0,110.5153,110.5153,110.3662,110.4594,33375.0
2021-09-28 11:20:00,118.47,118.55,118.43,118.49,32864.0,110.4501,110.5247,110.4128,110.4687,32864.0
2021-09-28 11:25:00,118.5,118.58,118.33,118.37,31308.0,110.4781,110.5526,110.3196,110.3569,31308.0
2021-09-28 11:30:00,118.38,118.4,118.18,118.35,41351.0,110.3662,110.3848,110.1797,110.3382,41351.0
2021-09-28 11:35:00,118.35,118.48,118.3,118.42,50499.0,110.3382,110.4594,110.2916,110.4035,50499.0
2021-09-28 11:40:00,118.43,118.43,118.14,118.17,27550.0,110.4128,110.4128,110.1424,110.1704,27550.0
2021-09-28 11:45:00,118.17,118.27,118.14,118.2,24812.0,110.1704,110.2636,110.1424,110.1984,24812.0
2021-09-28 11:50:00,118.18,118.27,118.08,118.26,31403.0,110.1797,110.2636,110.0865,110.2543,31403.0
2021-09-28 11:55:00,118.25,118.27,118.19,118.26,20092.0,110.245,110.2636,110.189,110.2543,20092.0
2021-09-28 12:00:00,118.27,118.27,118.15,118.19,24368.0,110.2636,110.2636,110.1517,110.189,24368.0
2021-09-28 12:05:00,118.19,118.41,118.15,118.33,30725.0,110.189,110.3941,110.1517,110.3196,30725.0
2021-09-28 12:10:00,118.33,118.46,118.27,118.42,20621.0,110.3196,110.4408,110.2636,110.4035,20621.0
2021-09-28 12:15:00,118.42,118.49,118.37,118.4,24345.0,110.4035,110.4687,110.3569,110.3848,24345.0
2021-09-28 12:20:00,118.41,118.46,118.33,118.39,23036.0,110.3941,110.4408,110.3196,110.3755,23036.0
2021-09-28 12:25:00,118.39,118.45,118.36,118.36,23081.0,110.3755,110.4314,110.3475,110.3475,23081.0
2021-09-28 12:30:00,118.36,118.36,118.21,118.34,25771.0,110.3475,110.3475,110.2077,110.3289,25771.0
2021-09-28 12:35:00,118.33,118.33,118.19,118.23,26189.0,110.3196,110.3196,110.189,110.2263,26189.0
2021-09-28 12:40:00,118.22,118.23,118.14,118.16,36119.0,110.217,110.2263,110.1424,110.1611,36119.0
2021-09-28 12:45:00,118.15,118.17,118.08,118.09,25951.0,110.1517,110.1704,110.0865,110.0958,25951.0
2021-09-28 12:50:00,118.08,118.25,118.04,118.19,26748.0,110.0865,110.245,110.0492,110.189,26748.0
2021-09-28 12:55:00,118.22,118.24,118.09,118.11,28121.0,110.217,110.2357,110.0958,110.1145,28121.0
2021-09-28 13:00:00,118.11,118.14,117.97,118.06,37783.0,110.1145,110.1424,109.9839,110.0678,37783.0
2021-09-28 13:05:00,118.05,118.18,117.99,118.06,29422.0,110.0585,110.1797,110.0026,110.0678,29422.0
2021-09-28 13:10:00,118.07,118.16,118.05,118.16,24960.0,110.0772,110.1611,110.0585,110.1611,24960.0
2021-09-28 13:15:00,118.13,118.26,118.1,118.2,28360.0,110.1331,110.2543,110.1051,110.1984,28360.0
2021-09-28 13:20:00,118.21,118.34,118.18,118.34,25292.0,110.2077,110.3289,110.1797,110.3289,25292.0
2021-09-28 13:25:00,118.35,118.49,118.35,118.41,27810.0,110.3382,110.4687,110.3382,110.3941,27810.0
2021-09-28 13:30:00,118.4,118.46,118.32,118.43,32627.0,110.3848,110.4408,110.3102,110.4128,32627.0
2021-09-28 13:35:00,118.45,118.57,118.42,118.46,40073.0,110.4314,110.5433,110.4035,110.4408,40073.0
2021-09-28 13:40:00,118.47,118.71,118.47,118.57,26650.0,110.4501,110.6738,110.4501,110.5433,26650.0
2021-09-28 13:45:00,118.58,118.61,118.51,118.58,22670.0,110.5526,110.5806,110.4874,110.5526,22670.0
2021-09-28 13:50:00,118.59,118.64,118.51,118.58,26718.0,110.562,110.6086,110.4874,110.5526,26718.0
2021-09-28 13:55:00,118.56,118.63,118.51,118.51,50590.0,110.534,110.5993,110.4874,110.4874,50590.0
2021-09-28 14:00:00,118.5,118.5,118.34,118.37,26610.0,110.4781,110.4781,110.3289,110.3569,26610.0
2021-09-28 14:05:00,118.36,118.52,118.3,118.48,56626.0,110.3475,110.4967,110.2916,110.4594,56626.0
2021-09-28 14:10:00,118.46,118.46,118.22,118.28,33084.0,110.4408,110.4408,110.217,110.2729,33084.0
2021-09-28 14:15:00,118.3,118.53,118.3,118.53,22128.0,110.2916,110.506,110.2916,110.506,22128.0
2021-09-28 14:20:00,118.54,118.71,118.48,118.69,29697.0,110.5153,110.6738,110.4594,110.6552,29697.0
2021-09-28 14:25:00,118.68,118.76,118.6,118.74,26653.0,110.6459,110.7205,110.5713,110.7018,26653.0
2021-09-28 14:30:00,118.75,118.76,118.6,118.61,25251.0,110.7111,110.7205,110.5713,110.5806,25251.0
2021-09-28 14:35:00,118.62,118.65,118.47,118.58,27330.0,110.5899,110.6179,110.4501,110.5526,27330.0
2021-09-28 14:40:00,118.58,118.69,118.57,118.69,26371.0,110.5526,110.6552,110.5433,110.6552,26371.0
2021-09-28 14:45:00,118.73,118.89,118.73,118.84,31574.0,110.6925,110.8417,110.6925,110.795,31574.0
2021-09-28 14:50:00,118.89,118.91,118.76,118.8,24853.0,110.8417,110.8603,110.7205,110.7577,24853.0
2021-09-28 14:55:00,118.81,119.0,118.8,118.93,47995.0,110.7671,110.9442,110.7577,110.8789,47995.0
2021-09-28 15:00:00,118.94,119.0,118.85,118.97,53066.0,110.8883,110.9442,110.8044,110.9162,53066.0
2021-09-28 15:05:00,118.99,119.13,118.94,119.05,54270.0,110.9349,111.0654,110.8883,110.9908,54270.0
2021-09-28 15:10:00,119.04,119.13,119.02,119.08,38445.0,110.9815,111.0654,110.9629,111.0188,38445.0
2021-09-28 15:15:00,119.08,119.2,119.06,119.12,51767.0,111.0188,111.1307,111.0001,111.0561,51767.0
2021-09-28 15:20:00,119.13,119.32,119.13,119.17,60658.0,111.0654,111.2425,111.0654,111.1027,60658.0
2021-09-28 15:25:00,119.16,119.29,119.12,119.18,116580.0,111.0934,111.2146,111.0561,111.112,116580.0
2021-09-28 15:30:00,119.17,119.31,119.1,119.27,134618.0,111.1027,111.2332,111.0374,111.1959,134618.0
2021-09-28 15:35:00,119.27,119.37,119.16,119.18,87107.0,111.1959,111.2892,111.0934,111.112,87107.0
2021-09-28 15:40:00,119.17,119.36,119.15,119.2,92491.0,111.1027,111.2798,111.0841,111.1307,92491.0
2021-09-28 15:45:00,119.2,119.23,118.73,118.73,78630.0,111.1307,111.1586,110.6925,110.6925,78630.0
2021-09-28 15:50:00,118.71,118.91,118.61,118.87,116057.0,110.6738,110.8603,110.5806,110.823,116057.0
2021-09-28 15:55:00,118.86,118.9,118.63,118.77,353604.0,110.8137,110.851,110.5993,110.7298,353604.0
2021-09-29 09:30:00,118.99,119.51,118.82,119.14,194293.0,110.9349,111.4197,110.7764,111.0747,194293.0
2021-09-29 09:35:00,119.13,119.44,118.95,119.04,50303.0,111.0654,111.3544,110.8976,110.9815,50303.0
2021-09-29 09:40:00,119.05,119.11,118.77,118.89,34712.0,110.9908,111.0468,110.7298,110.8417,34712.0
2021-09-29 09:45:00,118.93,119.38,118.86,119.37,39992.0,110.8789,111.2985,110.8137,111.2892,39992.0
2021-09-29 09:50:00,119.38,119.62,119.09,119.61,71801.0,111.2985,111.5222,111.0281,111.5129,71801.0
2021-09-29 09:55:00,119.64,119.71,119.36,119.48,42610.0,111.5409,111.6061,111.2798,111.3917,42610.0
2021-09-29 10:00:00,119.53,119.75,119.52,119.67,58933.0,111.4383,111.6434,111.429,111.5689,58933.0
2021-09-29 10:05:00,119.69,119.75,119.44,119.67,47510.0,111.5875,111.6434,111.3544,111.5689,47510.0
2021-09-29 10:10:00,119.68,119.72,119.48,119.53,34862.0,111.5782,111.6155,111.3917,111.4383,34862.0
2021-09-29 10:15:00,119.55,119.68,119.5,119.62,29735.0,111.457,111.5782,111.4104,111.5222,29735.0
2021-09-29 10:20:00,119.65,119.84,119.63,119.73,27554.0,111.5502,111.7273,111.5316,111.6248,27554.0
2021-09-29 10:25:00,119.74,119.81,119.62,119.67,28969.0,111.6341,111.6994,111.5222,111.5689,28969.0
2021-09-29 10:30:00,119.68,119.68,119.46,119.57,40740.0,111.5782,111.5782,111.3731,111.4756,40740.0
2021-09-29 10:35:00,119.57,119.73,119.52,119.57,31917.0,111.4756,111.6248,111.429,111.4756,31917.0
2021-09-29 10:40:00,119.56,119.66,119.51,119.54,32804.0,111.4663,111.5595,111.4197,111.4477,32804.0
2021-09-29 10:45:00,119.53,119.64,119.39,119.58,62202.0,111.4383,111.5409,111.3078,111.4849,62202.0
2021-09-29 10:50:00,119.58,119.58,119.2,119.34,59696.0,111.4849,111.4849,111.1307,111.2612,59696.0
2021-09-29 10:55:00,119.36,119.54,119.31,119.53,45737.0,111.2798,111.4477,111.2332,111.4383,45737.0
2021-09-29 11:00:00,119.54,119.54,119.29,119.36,43071.0,111.4477,111.4477,111.2146,111.2798,43071.0
2021-09-29 11:05:00,119.38,119.5,119.35,119.47,29006.0,111.2985,111.4104,111.2705,111.3824,29006.0
2021-09-29 11:10:00,119.42,119.46,119.26,119.33,27022.0,111.3358,111.3731,111.1866,111.2519,27022.0
2021-09-29 11:15:00,119.35,119.42,119.31,119.41,20455.0,111.2705,111.3358,111.2332,111.3265,20455.0
2021-09-29 11:20:00,119.41,119.56,119.36,119.53,29550.0,111.3265,111.4663,111.2798,111.4383,29550.0
2021-09-29 11:25:00,119.54,119.6,119.47,119.54,45752.0,111.4477,111.5036,111.3824,111.4477,45752.0
2021-09-29 11:30:00,119.56,119.6,119.5,119.57,42802.0,111.4663,111.5036,111.4104,111.4756,42802.0
2021-09-29 11:35:00,119.57,119.6,119.36,119.38,36466.0,111.4756,111.5036,111.2798,111.2985,36466.0
2021-09-29 11:40:00,119.39,119.53,119.39,119.48,22170.0,111.3078,111.4383,111.3078,111.3917,22170.0
2021-09-29 11:45:00,119.48,119.53,119.44,119.5,41503.0,111.3917,111.4383,111.3544,111.4104,41503.0
2021-09-29 11:50:00,119.51,119.57,119.45,119.46,31635.0,111.4197,111.4756,111.3637,111.3731,31635.0
2021-09-29 11:55:00,119.45,119.53,119.4,119.48,23185.0,111.3637,111.4383,111.3171,111.3917,23185.0
2021-09-29 12:00:00,119.48,119.51,119.4,119.45,21598.0,111.3917,111.4197,111.3171,111.3637,21598.0
2021-09-29 12:05:00,119.43,119.5,119.39,119.47,24020.0,111.3451,111.4104,111.3078,111.3824,24020.0
2021-09-29 12:10:00,119.44,119.48,119.33,119.36,39572.0,111.3544,111.3917,111.2519,111.2798,39572.0
2021-09-29 12:15:00,119.36,119.37,119.21,119.27,64406.0,111.2798,111.2892,111.14,111.1959,64406.0
2021-09-29 12:20:00,119.27,119.36,119.21,119.35,33154.0,111.1959,111.2798,111.14,111.2705,33154.0
2021-09-29 12:25:00,119.34,119.43,119.29,119.32,21153.0,111.2612,111.3451,111.2146,111.2425,21153.0
2021-09-29 12:30:00,119.32,119.46,119.29,119.44,16366.0,111.2425,111.3731,111.2146,111.3544,16366.0
2021-09-29 12:35:00,119.42,119.43,119.31,119.42,22376.0,111.3358,111.3451,111.2332,111.3358,22376.0
2021-09-29 12:40:00,119.41,119.5,119.35,119.39,20006.0,111.3265,111.4104,111.2705,111.3078,20006.0
2021-09-29 12:45:00,119.4,119.43,119.33,119.42,17941.0,111.3171,111.3451,111.2519,111.3358,17941.0
2021-09-29 12:50:00,119.42,119.49,119.38,119.44,12687.0,111.3358,111.401,111.2985,111.3544,12687.0
2021-09-29 12:55:00,119.46,119.5,119.39,119.39,11926.0,111.3731,111.4104,111.3078,111.3078,11926.0
2021-09-29 13:00:00,119.4,119.4,119.29,119.29,20576.0,111.3171,111.3171,111.2146,111.2146,20576.0
2021-09-29 13:05:00,119.29,119.37,119.24,119.36,18312.0,111.2146,111.2892,111.168,111.2798,18312.0
2021-09-29 13:10:00,119.36,119.42,119.28,119.31,15209.0,111.2798,111.3358,111.2053,111.2332,15209.0
2021-09-29 13:15:00,119.31,119.34,119.26,119.31,16697.0,111.2332,111.2612,111.1866,111.2332,16697.0
2021-09-29 13:20:00,119.31,119.42,119.31,119.41,21464.0,111.2332,111.3358,111.2332,111.3265,21464.0
2021-09-29 13:25:00,119.4,119.4,119.26,119.29,36325.0,111.3171,111.3171,111.1866,111.2146,36325.0
2021-09-29 13:30:00,119.29,119.35,119.2,119.33,16728.0,111.2146,111.2705,111.1307,111.2519,16728.0
2021-09-29 13:35:00,119.31,119.35,119.28,119.28,21390.0,111.2332,111.2705,111.2053,111.2053,21390.0
2021-09-29 13:40:00,119.29,119.5,119.28,119.45,25943.0,111.2146,111.4104,111.2053,111.3637,25943.0
2021-09-29 13:45:00,119.44,119.5,119.4,119.48,15037.0,111.3544,111.4104,111.3171,111.3917,15037.0
2021-09-29 13:50:00,119.48,119.54,119.45,119.47,33914.0,111.3917,111.4477,111.3637,111.3824,33914.0
2021-09-29 13:55:00,119.47,119.54,119.44,119.52,32032.0,111.3824,111.4477,111.3544,111.429,32032.0
2021-09-29 14:00:00,119.52,119.59,119.51,119.59,28447.0,111.429,111.4943,111.4197,111.4943,28447.0
2021-09-29 14:05:00,119.6,119.66,119.52,119.59,77392.0,111.5036,111.5595,111.429,111.4943,77392.0
2021-09-29 14:10:00,119.6,119.68,119.56,119.68,56516.0,111.5036,111.5782,111.4663,111.5782,56516.0
2021-09-29 14:15:00,119.68,119.74,119.59,119.69,54936.0,111.5782,111.6341,111.4943,111.5875,54936.0
2021-09-29 14:20:00,119.7,119.74,119.62,119.72,59909.0,111.5968,111.6341,111.5222,111.6155,59909.0
2021-09-29 14:25:00,119.73,119.77,119.63,119.72,30461.0,111.6248,111.6621,111.5316,111.6155,30461.0
2021-09-29 14:30:00,119.73,119.77,119.71,119.75,30304.0,111.6248,111.6621,111.6061,111.6434,30304.0
2021-09-29 14:35:00,119.75,119.85,119.7,119.82,24589.0,111.6434,111.7367,111.5968,111.7087,24589.0
2021-09-29 14:40:00,119.83,119.94,119.79,119.92,20739.0,111.718,111.8206,111.6807,111.8019,20739.0
2021-09-29 14:45:00,119.92,120.0,119.89,119.93,24960.0,111.8019,111.8765,111.774,111.8113,24960.0
2021-09-29 14:50:00,119.95,120.06,119.94,120.06,20217.0,111.8299,111.9325,111.8206,111.9325,20217.0
2021-09-29 14:55:00,120.06,120.06,119.94,120.01,24866.0,111.9325,111.9325,111.8206,111.8858,24866.0
2021-09-29 15:00:00,120.01,120.05,119.92,119.93,37036.0,111.8858,111.9231,111.8019,111.8113,37036.0
2021-09-29 15:05:00,119.93,119.95,119.84,119.88,31799.0,111.8113,111.8299,111.7273,111.7646,31799.0
2021-09-29 15:10:00,119.87,119.89,119.77,119.87,22431.0,111.7553,111.774,111.6621,111.7553,22431.0
2021-09-29 15:15:00,119.86,119.93,119.79,119.81,24967.0,111.746,111.8113,111.6807,111.6994,24967.0
2021-09-29 15:20:00,119.8,119.82,119.74,119.77,24650.0,111.6901,111.7087,111.6341,111.6621,24650.0
2021-09-29 15:25:00,119.78,119.92,119.78,119.89,24472.0,111.6714,111.8019,111.6714,111.774,24472.0
2021-09-29 15:30:00,119.88,119.91,119.8,119.84,32026.0,111.7646,111.7926,111.6901,111.7273,32026.0
2021-09-29 15:35:00,119.85,119.86,119.7,119.73,31830.0,111.7367,111.746,111.5968,111.6248,31830.0
2021-09-29 15:40:00,119.72,119.72,119.58,119.63,33654.0,111.6155,111.6155,111.4849,111.5316,33654.0
2021-09-29 15:45:00,119.62,119.7,119.54,119.7,61249.0,111.5222,111.5968,111.4477,111.5968,61249.0
2021-09-29 15:50:00,119.69,119.7,119.52,119.52,92903.0,111.5875,111.5968,111.429,111.429,92903.0
2021-09-29 15:55:00,119.51,119.52,119.37,119.49,164925.0,111.4197,111.429,111.2892,111.401,164925.0
2021-09-30 09:30:00,119.86,120.3,119.84,119.99,109375.0,111.746,112.1562,111.7273,111.8672,109375.0
2021-09-30 09:35:00,120.04,120.38,119.92,119.99,43911.0,111.9138,112.2308,111.8019,111.8672,43911.0
2021-09-30 09:40:00,119.99,120.19,119.84,120.09,31363.0,111.8672,112.0536,111.7273,111.9604,31363.0
2021-09-30 09:45:00,120.09,120.4,120.06,120.38,30944.0,111.9604,112.2494,111.9325,112.2308,30944.0
2021-09-30 09:50:00,120.44,120.52,120.29,120.4,38772.0,112.2867,112.3613,112.1469,112.2494,38772.0
2021-09-30 09:55:00,120.39,120.5,120.2,120.42,41258.0,112.2401,112.3427,112.063,112.2681,41258.0
2021-09-30 10:00:00,120.42,120.45,120.26,120.3,40022.0,112.2681,112.296,112.1189,112.1562,40022.0
2021-09-30 10:05:00,120.3,120.41,119.97,120.12,32953.0,112.1562,112.2588,111.8485,111.9884,32953.0
2021-09-30 10:10:00,120.15,120.29,120.1,120.16,34033.0,112.0164,112.1469,111.9697,112.0257,34033.0
2021-09-30 10:15:00,120.18,120.45,120.16,120.42,50484.0,112.0443,112.296,112.0257,112.2681,50484.0
2021-09-30 10:20:00,120.45,120.55,120.25,120.44,69926.0,112.296,112.3893,112.1096,112.2867,69926.0
2021-09-30 10:25:00,120.44,120.6,120.41,120.55,32753.0,112.2867,112.4359,112.2588,112.3893,32753.0
2021-09-30 10:30:00,120.55,120.67,120.45,120.6,35042.0,112.3893,112.5012,112.296,112.4359,35042.0
2021-09-30 10:35:00,120.58,120.62,120.42,120.49,32454.0,112.4172,112.4545,112.2681,112.3333,32454.0
2021-09-30 10:40:00,120.49,120.49,120.18,120.24,32265.0,112.3333,112.3333,112.0443,112.1003,32265.0
2021-09-30 10:45:00,120.23,120.31,120.11,120.12,22051.0,112.0909,112.1655,111.9791,111.9884,22051.0
2021-09-30 10:50:00,120.07,120.15,119.93,119.97,24053.0,111.9418,112.0164,111.8113,111.8485,24053.0
2021-09-30 10:55:00,119.96,120.08,119.8,120.02,22110.0,111.8392,111.9511,111.6901,111.8952,22110.0
2021-09-30 11:00:00,120.0,120.01,119.87,119.97,25763.0,111.8765,111.8858,111.7553,111.8485,25763.0
2021-09-30 11:05:00,119.97,120.01,119.9,119.98,22021.0,111.8485,111.8858,111.7833,111.8579,22021.0
2021-09-30 11:10:00,120.0,120.04,119.93,120.03,27973.0,111.8765,111.9138,111.8113,111.9045,27973.0
2021-09-30 11:15:00,120.04,120.15,119.99,119.99,20226.0,111.9138,112.0164,111.8672,111.8672,20226.0
2021-09-30 11:20:00,119.97,119.98,119.79,119.8,41940.0,111.8485,111.8579,111.6807,111.6901,41940.0
2021-09-30 11:25:00,119.79,119.85,119.75,119.85,33370.0,111.6807,111.7367,111.6434,111.7367,33370.0
2021-09-30 11:30:00,119.86,119.94,119.6,119.6,37659.0,111.746,111.8206,111.5036,111.5036,37659.0
2021-09-30 11:35:00,119.61,119.65,119.39,119.42,26875.0,111.5129,111.5502,111.3078,111.3358,26875.0
2021-09-30 11:40:00,119.41,119.42,119.1,119.18,63054.0,111.3265,111.3358,111.0374,111.112,63054.0
2021-09-30 11:45:00,119.18,119.2,119.06,119.17,36579.0,111.112,111.1307,111.0001,111.1027,36579.0
2021-09-30 11:50:00,119.18,119.38,119.12,119.37,23069.0,111.112,111.2985,111.0561,111.2892,23069.0
2021-09-30 11:55:00,119.33,119.35,119.22,119.31,18502.0,111.2519,111.2705,111.1493,111.2332,18502.0
2021-09-30 12:00:00,119.33,119.38,119.18,119.21,24055.0,111.2519,111.2985,111.112,111.14,24055.0
2021-09-30 12:05:00,119.21,119.22,119.04,119.04,24901.0,111.14,111.1493,110.9815,110.9815,24901.0
2021-09-30 12:10:00,119.07,119.13,118.91,119.06,18929.0,111.0095,111.0654,110.8603,111.0001,18929.0
2021-09-30 12:15:00,119.05,119.13,119.0,119.08,19553.0,110.9908,111.0654,110.9442,111.0188,19553.0
2021-09-30 12:20:00,119.11,119.13,118.97,119.0,22557.0,111.0468,111.0654,110.9162,110.9442,22557.0
2021-09-30 12:25:00,119.02,119.16,119.02,119.07,18960.0,110.9629,111.0934,110.9629,111.0095,18960.0
2021-09-30 12:30:00,119.04,119.08,118.94,119.07,25837.0,110.9815,111.0188,110.8883,111.0095,25837.0
2021-09-30 12:35:00,119.09,119.14,119.04,119.08,14683.0,111.0281,111.0747,110.9815,111.0188,14683.0
2021-09-30 12:40:00,119.03,119.03,118.91,118.95,17200.0,110.9722,110.9722,110.8603,110.8976,17200.0
2021-09-30 12:45:00,118.94,119.07,118.94,119.06,10248.0,110.8883,111.0095,110.8883,111.0001,10248.0
2021-09-30 12:50:00,119.01,119.12,118.98,119.0,21522.0,110.9535,111.0561,110.9256,110.9442,21522.0
2021-09-30 12:55:00,119.02,119.05,118.95,119.05,17084.0,110.9629,110.9908,110.8976,110.9908,17084.0
2021-09-30 13:00:00,119.04,119.09,118.97,119.09,22106.0,110.9815,111.0281,110.9162,111.0281,22106.0
2021-09-30 13:05:00,119.08,119.17,119.04,119.14,15386.0,111.0188,111.1027,110.9815,111.0747,15386.0
2021-09-30 13:10:00,119.16,119.2,119.07,119.1,14116.0,111.0934,111.1307,111.0095,111.0374,14116.0
2021-09-30 13:15:00,119.11,119.21,119.1,119.13,19652.0,111.0468,111.14,111.0374,111.0654,19652.0
2021-09-30 13:20:00,119.15,119.25,119.03,119.07,23362.0,111.0841,111.1773,110.9722,111.0095,23362.0
2021-09-30 13:25:00,119.08,119.13,119.05,119.13,23673.0,111.0188,111.0654,110.9908,111.0654,23673.0
2021-09-30 13:30:00,119.12,119.13,119.04,119.1,21976.0,111.0561,111.0654,110.9815,111.0374,21976.0
2021-09-30 13:35:00,119.1,119.21,118.93,119.17,42868.0,111.0374,111.14,110.8789,111.1027,42868.0
2021-09-30 13:40:00,119.17,119.2,119.03,119.04,12495.0,111.1027,111.1307,110.9722,110.9815,12495.0
2021-09-30 13:45:00,119.06,119.19,119.05,119.11,17696.0,111.0001,111.1213,110.9908,111.0468,17696.0
2021-09-30 13:50:00,119.12,119.3,119.11,119.3,14802.0,111.0561,111.2239,111.0468,111.2239,14802.0
2021-09-30 13:55:00,119.31,119.33,119.23,119.31,11611.0,111.2332,111.2519,111.1586,111.2332,11611.0
2021-09-30 14:00:00,119.3,119.47,119.28,119.41,17681.0,111.2239,111.3824,111.2053,111.3265,17681.0
2021-09-30 14:05:00,119.44,119.55,119.44,119.5,24908.0,111.3544,111.457,111.3544,111.4104,24908.0
2021-09-30 14:10:00,119.5,119.5,119.37,119.41,13085.0,111.4104,111.4104,111.2892,111.3265,13085.0
2021-09-30 14:15:00,119.42,119.42,119.29,119.29,20879.0,111.3358,111.3358,111.2146,111.2146,20879.0
2021-09-30 14:20:00,119.29,119.35,119.27,119.27,20832.0,111.2146,111.2705,111.1959,111.1959,20832.0
2021-09-30 14:25:00,119.28,119.42,119.24,119.42,16465.0,111.2053,111.3358,111.168,111.3358,16465.0
2021-09-30 14:30:00,119.41,119.57,119.38,119.57,20528.0,111.3265,111.4756,111.2985,111.4756,20528.0
2021-09-30 14:35:00,119.57,119.57,119.48,119.49,16402.0,111.4756,111.4756,111.3917,111.401,16402.0
2021-09-30 14:40:00,119.48,119.64,119.47,119.58,19001.0,111.3917,111.5409,111.3824,111.4849,19001.0
2021-09-30 14:45:00,119.58,119.58,119.4,119.46,18156.0,111.4849,111.4849,111.3171,111.3731,18156.0
2021-09-30 14:50:00,119.47,119.6,119.41,119.41,31455.0,111.3824,111.5036,111.3265,111.3265,31455.0
2021-09-30 14:55:00,119.41,119.43,119.28,119.29,17791.0,111.3265,111.3451,111.2053,111.2146,17791.0
2021-09-30 15:00:00,119.3,119.37,119.21,119.26,25499.0,111.2239,111.2892,111.14,111.1866,25499.0
2021-09-30 15:05:00,119.26,119.37,119.26,119.33,20344.0,111.1866,111.2892,111.1866,111.2519,20344.0
2021-09-30 15:10:00,119.34,119.5,119.34,119.46,23406.0,111.2612,111.4104,111.2612,111.3731,23406.0
2021-09-30 15:15:00,119.45,119.52,119.35,119.39,25436.0,111.3637,111.429,111.2705,111.3078,25436.0
2021-09-30 15:20:00,119.38,119.38,119.29,119.29,35047.0,111.2985,111.2985,111.2146,111.2146,35047.0
2021-09-30 15:25:00,119.28,119.34,119.21,119.22,42524.0,111.2053,111.2612,111.14,111.1493,42524.0
2021-09-30 15:30:00,119.2,119.35,119.2,119.3,55565.0,111.1307,111.2705,111.1307,111.2239,55565.0
2021-09-30 15:35:00,119.27,119.27,118.95,118.95,39622.0,111.1959,111.1959,110.8976,110.8976,39622.0
2021-09-30 15:40:00,118.93,118.99,118.76,118.77,41487.0,110.8789,110.9349,110.7205,110.7298,41487.0
2021-09-30 15:45:00,118.76,118.76,118.59,118.61,57926.0,110.7205,110.7205,110.562,110.5806,57926.0
2021-09-30 15:50:00,118.59,118.6,118.38,118.41,95006.0,110.562,110.5713,110.3662,110.3941,95006.0
2021-09-30 15:55:00,118.4,118.4,118.1,118.11,331112.0,110.3848,110.3848,110.1051,110.1145,331112.0
2021-10-01 09:30:00,118.28,118.43,116.84,116.92,144418.0,110.2729,110.4128,108.9304,109.005,144418.0
2021-10-01 09:35:00,116.92,116.93,115.68,115.8,113554.0,109.005,109.0143,107.849,107.9608,113554.0
2021-10-01 09:40:00,115.83,116.15,115.29,115.29,96107.0,107.9888,108.2871,107.4854,107.4854,96107.0
2021-10-01 09:45:00,115.27,116.13,115.1,116.1,130573.0,107.4667,108.2685,107.3082,108.2405,130573.0
2021-10-01 09:50:00,116.09,116.14,115.49,115.88,84875.0,108.2312,108.2778,107.6718,108.0354,84875.0
2021-10-01 09:55:00,115.84,115.97,115.54,115.63,157474.0,107.9981,108.1193,107.7184,107.8023,157474.0
2021-10-01 10:00:00,115.67,115.92,115.41,115.9,139449.0,107.8396,108.0727,107.5972,108.0541,139449.0
2021-10-01 10:05:00,115.91,116.1,115.79,116.06,168383.0,108.0634,108.2405,107.9515,108.2032,168383.0
2021-10-01 10:10:00,116.07,116.33,115.85,115.85,45086.0,108.2126,108.455,108.0074,108.0074,45086.0
2021-10-01 10:15:00,115.83,116.02,115.61,115.79,63679.0,107.9888,108.1659,107.7837,107.9515,63679.0
2021-10-01 10:20:00,115.78,115.94,115.5,115.56,130784.0,107.9422,108.0914,107.6811,107.7371,130784.0
2021-10-01 10:25:00,115.56,115.74,115.4,115.41,69109.0,107.7371,107.9049,107.5879,107.5972,69109.0
2021-10-01 10:30:00,115.39,115.57,115.19,115.25,49164.0,107.5786,107.7464,107.3921,107.4481,49164.0
2021-10-01 10:35:00,115.25,115.8,115.22,115.71,42295.0,107.4481,107.9608,107.4201,107.8769,42295.0
2021-10-01 10:40:00,115.71,115.99,115.69,115.85,37597.0,107.8769,108.138,107.8583,108.0074,37597.0
2021-10-01 10:45:00,115.85,116.17,115.7,116.17,39801.0,108.0074,108.3058,107.8676,108.3058,39801.0
2021-10-01 10:50:00,116.19,116.32,116.15,116.29,18778.0,108.3244,108.4456,108.2871,108.4177,18778.0
2021-10-01 10:55:00,116.3,116.4,116.26,116.32,32932.0,108.427,108.5202,108.3897,108.4456,32932.0
2021-10-01 11:00:00,116.31,116.35,115.85,115.89,44418.0,108.4363,108.4736,108.0074,108.0447,44418.0
2021-10-01 11:05:00,115.91,116.01,115.84,115.98,54191.0,108.0634,108.1566,107.9981,108.1286,54191.0
2021-10-01 11:10:00,116.01,116.57,116.01,116.55,40020.0,108.1566,108.6787,108.1566,108.6601,40020.0
2021-10-01 11:15:00,116.54,116.58,116.43,116.53,22209.0,108.6507,108.688,108.5482,108.6414,22209.0
2021-10-01 11:20:00,116.52,116.73,116.48,116.68,17677.0,108.6321,108.8279,108.5948,108.7813,17677.0
2021-10-01 11:25:00,116.67,116.67,116.46,116.53,31782.0,108.7719,108.7719,108.5762,108.6414,31782.0
2021-10-01 11:30:00,116.51,116.69,116.51,116.69,22249.0,108.6228,108.7906,108.6228,108.7906,22249.0
2021-10-01 11:35:00,116.71,116.99,116.65,116.97,29328.0,108.8092,109.0703,108.7533,109.0516,29328.0
2021-10-01 11:40:00,116.96,117.01,116.88,116.94,18158.0,109.0423,109.0889,108.9677,109.0237,18158.0
2021-10-01 11:45:00,116.91,117.06,116.91,117.01,14399.0,108.9957,109.1355,108.9957,109.0889,14399.0
2021-10-01 11:50:00,117.0,117.04,116.88,116.9,36157.0,109.0796,109.1169,108.9677,108.9864,36157.0
2021-10-01 11:55:00,116.89,116.9,116.72,116.82,38495.0,108.977,108.9864,108.8186,108.9118,38495.0
2021-10-01 12:00:00,116.83,116.85,116.67,116.81,88272.0,108.9211,108.9398,108.7719,108.9025,88272.0
2021-10-01 12:05:00,116.82,117.12,116.77,117.09,36624.0,108.9118,109.1915,108.8652,109.1635,36624.0
2021-10-01 12:10:00,117.08,117.08,116.89,116.93,18927.0,109.1542,109.1542,108.977,109.0143,18927.0
2021-10-01 12:15:00,116.91,116.91,116.74,116.83,24158.0,108.9957,108.9957,108.8372,108.9211,24158.0
2021-10-01 12:20:00,116.84,116.99,116.8,116.91,12686.0,108.9304,109.0703,108.8931,108.9957,12686.0
2021-10-01 12:25:00,116.92,116.95,116.77,116.82,54813.0,109.005,109.033,108.8652,108.9118,54813.0
2021-10-01 12:30:00,116.83,116.9,116.82,116.84,18897.0,108.9211,108.9864,108.9118,108.9304,18897.0
2021-10-01 12:35:00,116.86,116.9,116.57,116.62,28847.0,108.9491,108.9864,108.6787,108.7253,28847.0
2021-10-01 12:40:00,116.62,116.73,116.62,116.67,17778.0,108.7253,108.8279,108.7253,108.7719,17778.0
2021-10-01 12:45:00,116.68,116.75,116.62,116.66,19061.0,108.7813,108.8465,108.7253,108.7626,19061.0
2021-10-01 12:50:00,116.65,116.71,116.59,116.69,11724.0,108.7533,108.8092,108.6974,108.7906,11724.0
2021-10-01 12:55:00,116.7,116.73,116.63,116.68,14201.0,108.7999,108.8279,108.7346,108.7813,14201.0
2021-10-01 13:00:00,116.68,116.72,116.61,116.68,19747.0,108.7813,108.8186,108.716,108.7813,19747.0
2021-10-01 13:05:00,116.68,116.87,116.68,116.87,25295.0,108.7813,108.9584,108.7813,108.9584,25295.0
2021-10-01 13:10:00,116.85,116.86,116.73,116.78,32670.0,108.9398,108.9491,108.8279,108.8745,32670.0
2021-10-01 13:15:00,116.78,116.85,116.59,116.59,64089.0,108.8745,108.9398,108.6974,108.6974,64089.0
2021-10-01 13:20:00,116.6,116.63,116.38,116.5,227219.0,108.7067,108.7346,108.5016,108.6134,227219.0
2021-10-01 13:25:00,116.51,116.54,116.42,116.54,28130.0,108.6228,108.6507,108.5389,108.6507,28130.0
2021-10-01 13:30:00,116.55,116.72,116.54,116.57,41796.0,108.6601,108.8186,108.6507,108.6787,41796.0
2021-10-01 13:35:00,116.55,116.67,116.53,116.55,61406.0,108.6601,108.7719,108.6414,108.6601,61406.0
2021-10-01 13:40:00,116.55,116.87,116.54,116.83,53871.0,108.6601,108.9584,108.6507,108.9211,53871.0
2021-10-01 13:45:00,116.78,117.05,116.75,117.03,19451.0,108.8745,109.1262,108.8465,109.1076,19451.0
2021-10-01 13:50:00,117.02,117.03,116.95,116.97,8974.0,109.0982,109.1076,109.033,109.0516,8974.0
2021-10-01 13:55:00,116.98,116.98,116.86,116.92,10028.0,109.061,109.061,108.9491,109.005,10028.0
2021-10-01 14:00:00,116.92,117.02,116.9,117.02,13592.0,109.005,109.0982,108.9864,109.0982,13592.0
2021-10-01 14:05:00,117.02,117.15,117.02,117.09,20880.0,109.0982,109.2194,109.0982,109.1635,20880.0
2021-10-01 14:10:00,117.08,117.2,117.08,117.13,12135.0,109.1542,109.2661,109.1542,109.2008,12135.0
2021-10-01 14:15:00,117.13,117.23,117.11,117.15,24600.0,109.2008,109.294,109.1822,109.2194,24600.0
2021-10-01 14:20:00,117.16,117.24,117.14,117.22,28462.0,109.2288,109.3034,109.2101,109.2847,28462.0
2021-10-01 14:25:00,117.22,117.24,117.07,117.07,16934.0,109.2847,109.3034,109.1449,109.1449,16934.0
2021-10-01 14:30:00,117.07,117.17,117.06,117.08,20697.0,109.1449,109.2381,109.1355,109.1542,20697.0
2021-10-01 14:35:00,117.1,117.16,117.03,117.04,39350.0,109.1728,109.2288,109.1076,109.1169,39350.0
2021-10-01 14:40:00,117.04,117.07,116.86,116.92,75245.0,109.1169,109.1449,108.9491,109.005,75245.0
2021-10-01 14:45:00,116.92,117.14,116.85,117.14,32139.0,109.005,109.2101,108.9398,109.2101,32139.0
2021-10-01 14:50:00,117.13,117.19,117.08,117.16,19347.0,109.2008,109.2567,109.1542,109.2288,19347.0
2021-10-01 14:55:00,117.19,117.28,117.13,117.14,23718.0,109.2567,109.3406,109.2008,109.2101,23718.0
2021-10-01 15:00:00,117.14,117.27,117.13,117.24,77998.0,109.2101,109.3313,109.2008,109.3034,77998.0
2021-10-01 15:05:00,117.23,117.33,117.07,117.32,55356.0,109.294,109.3873,109.1449,109.3779,55356.0
2021-10-01 15:10:00,117.32,117.55,117.32,117.55,16667.0,109.3779,109.5924,109.3779,109.5924,16667.0
2021-10-01 15:15:00,117.53,117.59,117.43,117.46,17814.0,109.5737,109.6297,109.4805,109.5085,17814.0
2021-10-01 15:20:00,117.45,117.7,117.44,117.62,59616.0,109.4991,109.7322,109.4898,109.6576,59616.0
2021-10-01 15:25:00,117.61,117.62,117.45,117.51,21957.0,109.6483,109.6576,109.4991,109.5551,21957.0
2021-10-01 15:30:00,117.49,117.58,117.37,117.55,25499.0,109.5364,109.6203,109.4246,109.5924,25499.0
2021-10-01 15:35:00,117.56,117.57,117.35,117.41,36937.0,109.6017,109.611,109.4059,109.4618,36937.0
2021-10-01 15:40:00,117.4,117.44,117.29,117.3,35799.0,109.4525,109.4898,109.35,109.3593,35799.0
2021-10-01 15:45:00,117.29,117.33,117.02,117.13,63009.0,109.35,109.3873,109.0982,109.2008,63009.0
2021-10-01 15:50:00,117.14,117.6,117.13,117.47,86014.0,109.2101,109.639,109.2008,109.5178,86014.0
2021-10-01 15:55:00,117.45,117.47,116.96,117.24,332537.0,109.4991,109.5178,109.0423,109.3034,332537.0
2021-10-04 09:30:00,116.85,117.34,116.61,117.32,145106.0,108.9398,109.3966,108.716,109.3779,145106.0
2021-10-04 09:35:00,117.32,117.42,116.79,117.35,44435.0,109.3779,109.4712,108.8838,109.4059,44435.0
2021-10-04 09:40:00,117.29,117.46,116.8,116.83,51050.0,109.35,109.5085,108.8931,108.9211,51050.0
2021-10-04 09:45:00,116.84,117.29,116.78,117.26,51430.0,108.9304,109.35,108.8745,109.322,51430.0
2021-10-04 09:50:00,117.27,117.57,116.69,116.77,62290.0,109.3313,109.611,108.7906,108.8652,62290.0
2021-10-04 09:55:00,116.75,117.14,116.69,116.93,48556.0,108.8465,109.2101,108.7906,109.0143,48556.0
2021-10-04 10:00:00,116.94,117.19,116.93,117.01,44407.0,109.0237,109.2567,109.0143,109.0889,44407.0
2021-10-04 10:05:00,116.99,117.1,116.88,116.97,38897.0,109.0703,109.1728,108.9677,109.0516,38897.0
2021-10-04 10:10:00,116.93,117.45,116.9,117.41,24321.0,109.0143,109.4991,108.9864,109.4618,24321.0
2021-10-04 10:15:00,117.42,117.43,117.26,117.38,26448.0,109.4712,109.4805,109.322,109.4339,26448.0
2021-10-04 10:20:00,117.38,117.42,117.05,117.07,27036.0,109.4339,109.4712,109.1262,109.1449,27036.0
2021-10-04 10:25:00,117.07,117.08,116.84,117.02,28243.0,109.1449,109.1542,108.9304,109.0982,28243.0
2021-10-04 10:30:00,117.01,117.01,116.69,116.69,34318.0,109.0889,109.0889,108.7906,108.7906,34318.0
2021-10-04 10:35:00,116.68,116.78,116.54,116.54,40982.0,108.7813,108.8745,108.6507,108.6507,40982.0
2021-10-04 10:40:00,116.53,116.72,116.41,116.7,24810.0,108.6414,108.8186,108.5295,108.7999,24810.0
2021-10-04 10:45:00,116.7,116.7,116.19,116.19,21588.0,108.7999,108.7999,108.3244,108.3244,21588.0
2021-10-04 10:50:00,116.21,116.31,115.99,116.03,41953.0,108.3431,108.4363,108.138,108.1753,41953.0
2021-10-04 10:55:00,116.03,116.09,115.74,115.95,31137.0,108.1753,108.2312,107.9049,108.1007,31137.0
2021-10-04 11:00:00,115.93,116.03,115.83,115.91,52726.0,108.082,108.1753,107.9888,108.0634,52726.0
2021-10-04 11:05:00,115.92,116.08,115.87,115.92,44379.0,108.0727,108.2219,108.0261,108.0727,44379.0
2021-10-04 11:10:00,115.91,116.08,115.8,116.07,44221.0,108.0634,108.2219,107.9608,108.2126,44221.0
2021-10-04 11:15:00,116.06,116.19,115.9,115.9,24207.0,108.2032,108.3244,108.0541,108.0541,24207.0
2021-10-04 11:20:00,115.91,115.97,115.69,115.76,47253.0,108.0634,108.1193,107.8583,107.9235,47253.0
2021-10-04 11:25:00,115.74,115.8,115.58,115.73,37076.0,107.9049,107.9608,107.7557,107.8956,37076.0
2021-10-04 11:30:00,115.78,115.78,115.07,115.07,102684.0,107.9422,107.9422,107.2803,107.2803,102684.0
2021-10-04 11:35:00,115.06,115.18,115.03,115.05,72711.0,107.2709,107.3828,107.243,107.2616,72711.0
2021-10-04 11:40:00,115.05,115.11,114.86,115.0,83098.0,107.2616,107.3175,107.0845,107.215,83098.0
2021-10-04 11:45:00,114.97,115.13,114.95,115.06,26117.0,107.187,107.3362,107.1684,107.2709,26117.0
2021-10-04 11:50:00,115.06,115.19,115.05,115.07,34187.0,107.2709,107.3921,107.2616,107.2803,34187.0
2021-10-04 11:55:00,115.07,115.29,114.96,115.23,38320.0,107.2803,107.4854,107.1777,107.4294,38320.0
2021-10-04 12:00:00,115.16,115.24,115.1,115.18,34211.0,107.3642,107.4387,107.3082,107.3828,34211.0
2021-10-04 12:05:00,115.18,115.49,115.18,115.49,26937.0,107.3828,107.6718,107.3828,107.6718,26937.0
2021-10-04 12:10:00,115.48,115.48,115.25,115.26,27634.0,107.6625,107.6625,107.4481,107.4574,27634.0
2021-10-04 12:15:00,115.26,115.26,115.12,115.17,20826.0,107.4574,107.4574,107.3269,107.3735,20826.0
2021-10-04 12:20:00,115.16,115.16,115.03,115.03,24845.0,107.3642,107.3642,107.243,107.243,24845.0
2021-10-04 12:25:00,115.03,115.11,114.99,115.06,28094.0,107.243,107.3175,107.2057,107.2709,28094.0
2021-10-04 12:30:00,115.05,115.15,115.04,115.15,23991.0,107.2616,107.3548,107.2523,107.3548,23991.0
2021-10-04 12:35:00,115.16,115.23,115.14,115.21,20721.0,107.3642,107.4294,107.3455,107.4108,20721.0
2021-10-04 12:40:00,115.2,115.2,114.89,114.9,24096.0,107.4015,107.4015,107.1124,107.1218,24096.0
2021-10-04 12:45:00,114.88,115.08,114.88,115.05,23384.0,107.1031,107.2896,107.1031,107.2616,23384.0
2021-10-04 12:50:00,115.06,115.12,114.9,115.11,21809.0,107.2709,107.3269,107.1218,107.3175,21809.0
2021-10-04 12:55:00,115.11,115.17,115.09,115.09,16086.0,107.3175,107.3735,107.2989,107.2989,16086.0
2021-10-04 13:00:00,115.08,115.09,114.96,115.01,25317.0,107.2896,107.2989,107.1777,107.2243,25317.0
2021-10-04 13:05:00,115.01,115.18,114.97,115.16,23909.0,107.2243,107.3828,107.187,107.3642,23909.0
2021-10-04 13:10:00,115.15,115.24,115.09,115.18,20878.0,107.3548,107.4387,107.2989,107.3828,20878.0
2021-10-04 13:15:00,115.17,115.17,115.06,115.13,21192.0,107.3735,107.3735,107.2709,107.3362,21192.0
2021-10-04 13:20:00,115.13,115.24,115.07,115.22,15560.0,107.3362,107.4387,107.2803,107.4201,15560.0
2021-10-04 13:25:00,115.21,115.23,115.04,115.04,25025.0,107.4108,107.4294,107.2523,107.2523,25025.0
2021-10-04 13:30:00,115.04,115.15,115.0,115.06,36465.0,107.2523,107.3548,107.215,107.2709,36465.0
2021-10-04 13:35:00,115.06,115.14,114.98,115.1,33953.0,107.2709,107.3455,107.1963,107.3082,33953.0
2021-10-04 13:40:00,115.09,115.17,115.05,115.07,29781.0,107.2989,107.3735,107.2616,107.2803,29781.0
2021-10-04 13:45:00,115.08,115.12,115.01,115.08,36166.0,107.2896,107.3269,107.2243,107.2896,36166.0
2021-10-04 13:50:00,115.09,115.12,114.96,115.0,25299.0,107.2989,107.3269,107.1777,107.215,25299.0
2021-10-04 13:55:00,115.0,115.03,114.9,114.9,24778.0,107.215,107.243,107.1218,107.1218,24778.0
2021-10-04 14:00:00,114.92,115.14,114.92,115.05,32599.0,107.1404,107.3455,107.1404,107.2616,32599.0
2021-10-04 14:05:00,115.06,115.28,115.03,115.24,30576.0,107.2709,107.476,107.243,107.4387,30576.0
2021-10-04 14:10:00,115.22,115.27,115.12,115.22,28485.0,107.4201,107.4667,107.3269,107.4201,28485.0
2021-10-04 14:15:00,115.22,115.39,115.22,115.35,18567.0,107.4201,107.5786,107.4201,107.5413,18567.0
2021-10-04 14:20:00,115.38,115.47,115.35,115.37,21791.0,107.5693,107.6532,107.5413,107.5599,21791.0
2021-10-04 14:25:00,115.34,115.38,115.21,115.24,23574.0,107.532,107.5693,107.4108,107.4387,23574.0
2021-10-04 14:30:00,115.25,115.31,115.15,115.23,23409.0,107.4481,107.504,107.3548,107.4294,23409.0
2021-10-04 14:35:00,115.22,115.27,115.14,115.18,27843.0,107.4201,107.4667,107.3455,107.3828,27843.0
2021-10-04 14:40:00,115.18,115.21,115.11,115.18,27646.0,107.3828,107.4108,107.3175,107.3828,27646.0
2021-10-04 14:45:00,115.19,115.36,115.16,115.31,22734.0,107.3921,107.5506,107.3642,107.504,22734.0
2021-10-04 14:50:00,115.28,115.32,115.19,115.21,20172.0,107.476,107.5133,107.3921,107.4108,20172.0
2021-10-04 14:55:00,115.22,115.3,115.16,115.29,27914.0,107.4201,107.4947,107.3642,107.4854,27914.0
2021-10-04 15:00:00,115.3,115.48,115.26,115.42,25731.0,107.4947,107.6625,107.4574,107.6066,25731.0
2021-10-04 15:05:00,115.42,115.46,115.27,115.37,40545.0,107.6066,107.6439,107.4667,107.5599,40545.0
2021-10-04 15:10:00,115.36,115.38,115.24,115.26,31290.0,107.5506,107.5693,107.4387,107.4574,31290.0
2021-10-04 15:15:00,115.27,115.31,115.11,115.14,34316.0,107.4667,107.504,107.3175,107.3455,34316.0
2021-10-04 15:20:00,115.14,115.17,115.02,115.09,40071.0,107.3455,107.3735,107.2336,107.2989,40071.0
2021-10-04 15:25:00,115.09,115.17,115.01,115.08,37749.0,107.2989,107.3735,107.2243,107.2896,37749.0
2021-10-04 15:30:00,115.08,115.25,115.0,115.21,53973.0,107.2896,107.4481,107.215,107.4108,53973.0
2021-10-04 15:35:00,115.2,115.26,115.02,115.03,52871.0,107.4015,107.4574,107.2336,107.243,52871.0
2021-10-04 15:40:00,115.04,115.42,115.03,115.4,61620.0,107.2523,107.6066,107.243,107.5879,61620.0
2021-10-04 15:45:00,115.4,115.53,115.4,115.43,71098.0,107.5879,107.7091,107.5879,107.6159,71098.0
2021-10-04 15:50:00,115.42,115.42,115.14,115.21,150672.0,107.6066,107.6066,107.3455,107.4108,150672.0
2021-10-04 15:55:00,115.21,115.6,115.19,115.52,392416.0,107.4108,107.7744,107.3921,107.6998,392416.0
2021-10-05 09:30:00,116.11,116.47,116.06,116.11,66777.0,108.2498,108.5855,108.2032,108.2498,66777.0
2021-10-05 09:35:00,116.08,116.41,115.66,115.68,24174.0,108.2219,108.5295,107.8303,107.849,24174.0
2021-10-05 09:40:00,115.7,115.93,115.53,115.56,31838.0,107.8676,108.082,107.7091,107.7371,31838.0
2021-10-05 09:45:00,115.59,116.05,115.58,115.99,23357.0,107.7651,108.1939,107.7557,108.138,23357.0
2021-10-05 09:50:00,115.97,116.21,115.91,116.1,12521.0,108.1193,108.3431,108.0634,108.2405,12521.0
2021-10-05 09:55:00,116.12,116.2,115.86,116.18,16123.0,108.2592,108.3338,108.0168,108.3151,16123.0
2021-10-05 10:00:00,116.27,116.73,116.27,116.5,38244.0,108.399,108.8279,108.399,108.6134,38244.0
2021-10-05 10:05:00,116.49,116.7,116.36,116.5,30523.0,108.6041,108.7999,108.4829,108.6134,30523.0
2021-10-05 10:10:00,116.48,116.5,116.22,116.34,31891.0,108.5948,108.6134,108.3524,108.4643,31891.0
2021-10-05 10:15:00,116.37,116.49,116.29,116.4,37961.0,108.4922,108.6041,108.4177,108.5202,37961.0
2021-10-05 10:20:00,116.38,116.54,116.32,116.34,48009.0,108.5016,108.6507,108.4456,108.4643,48009.0
2021-10-05 10:25:00,116.34,116.48,116.24,116.47,63682.0,108.4643,108.5948,108.371,108.5855,63682.0
2021-10-05 10:30:00,116.48,116.59,116.33,116.38,34857.0,108.5948,108.6974,108.455,108.5016,34857.0
2021-10-05 10:35:00,116.36,116.36,116.22,116.3,25272.0,108.4829,108.4829,108.3524,108.427,25272.0
2021-10-05 10:40:00,116.31,116.38,116.25,116.31,17000.0,108.4363,108.5016,108.3804,108.4363,17000.0
2021-10-05 10:45:00,116.31,116.46,116.26,116.35,26155.0,108.4363,108.5762,108.3897,108.4736,26155.0
2021-10-05 10:50:00,116.34,116.49,116.29,116.46,23680.0,108.4643,108.6041,108.4177,108.5762,23680.0
2021-10-05 10:55:00,116.47,116.64,116.45,116.64,17951.0,108.5855,108.744,108.5668,108.744,17951.0
2021-10-05 11:00:00,116.63,116.85,116.56,116.83,22001.0,108.7346,108.9398,108.6694,108.9211,22001.0
2021-10-05 11:05:00,116.81,116.85,116.74,116.78,23419.0,108.9025,108.9398,108.8372,108.8745,23419.0
2021-10-05 11:10:00,116.8,116.8,116.67,116.75,26513.0,108.8931,108.8931,108.7719,108.8465,26513.0
2021-10-05 11:15:00,116.75,116.75,116.64,116.75,20927.0,108.8465,108.8465,108.744,108.8465,20927.0
2021-10-05 11:20:00,116.74,116.82,116.7,116.82,25135.0,108.8372,108.9118,108.7999,108.9118,25135.0
2021-10-05 11:25:00,116.79,116.81,116.67,116.73,19813.0,108.8838,108.9025,108.7719,108.8279,19813.0
2021-10-05 11:30:00,116.75,116.87,116.73,116.77,28145.0,108.8465,108.9584,108.8279,108.8652,28145.0
2021-10-05 11:35:00,116.78,116.9,116.73,116.76,17245.0,108.8745,108.9864,108.8279,108.8558,17245.0
2021-10-05 11:40:00,116.74,116.76,116.61,116.68,14356.0,108.8372,108.8558,108.716,108.7813,14356.0
2021-10-05 11:45:00,116.68,116.69,116.51,116.51,41192.0,108.7813,108.7906,108.6228,108.6228,41192.0
2021-10-05 11:50:00,116.53,116.71,116.47,116.61,31919.0,108.6414,108.8092,108.5855,108.716,31919.0
2021-10-05 11:55:00,116.6,116.74,116.58,116.71,12365.0,108.7067,108.8372,108.688,108.8092,12365.0
2021-10-05 12:00:00,116.69,116.8,116.67,116.79,24916.0,108.7906,108.8931,108.7719,108.8838,24916.0
2021-10-05 12:05:00,116.81,116.88,116.81,116.86,11325.0,108.9025,108.9677,108.9025,108.9491,11325.0
2021-10-05 12:10:00,116.88,116.95,116.85,116.87,12674.0,108.9677,109.033,108.9398,108.9584,12674.0
2021-10-05 12:15:00,116.88,116.93,116.85,116.89,8310.0,108.9677,109.0143,108.9398,108.977,8310.0
2021-10-05 12:20:00,116.91,116.92,116.81,116.88,14010.0,108.9957,109.005,108.9025,108.9677,14010.0
2021-10-05 12:25:00,116.88,116.91,116.77,116.78,14525.0,108.9677,108.9957,108.8652,108.8745,14525.0
2021-10-05 12:30:00,116.77,116.77,116.62,116.63,8732.0,108.8652,108.8652,108.7253,108.7346,8732.0
2021-10-05 12:35:00,116.64,116.69,116.43,116.48,22459.0,108.744,108.7906,108.5482,108.5948,22459.0
2021-10-05 12:40:00,116.48,116.5,116.42,116.43,15605.0,108.5948,108.6134,108.5389,108.5482,15605.0
2021-10-05 12:45:00,116.45,116.45,116.39,116.4,23938.0,108.5668,108.5668,108.5109,108.5202,23938.0
2021-10-05 12:50:00,116.41,116.41,116.32,116.35,23442.0,108.5295,108.5295,108.4456,108.4736,23442.0
2021-10-05 12:55:00,116.37,116.41,116.28,116.36,11348.0,108.4922,108.5295,108.4083,108.4829,11348.0
2021-10-05 13:00:00,116.36,116.43,116.31,116.42,10709.0,108.4829,108.5482,108.4363,108.5389,10709.0
2021-10-05 13:05:00,116.41,116.52,116.41,116.51,13265.0,108.5295,108.6321,108.5295,108.6228,13265.0
2021-10-05 13:10:00,116.53,116.54,116.37,116.42,30365.0,108.6414,108.6507,108.4922,108.5389,30365.0
2021-10-05 13:15:00,116.42,116.48,116.36,116.42,15226.0,108.5389,108.5948,108.4829,108.5389,15226.0
2021-10-05 13:20:00,116.44,116.45,116.36,116.39,9406.0,108.5575,108.5668,108.4829,108.5109,9406.0
2021-10-05 13:25:00,116.39,116.44,116.36,116.39,15096.0,108.5109,108.5575,108.4829,108.5109,15096.0
2021-10-05 13:30:00,116.39,116.52,116.39,116.41,19632.0,108.5109,108.6321,108.5109,108.5295,19632.0
2021-10-05 13:35:00,116.4,116.41,116.29,116.4,16011.0,108.5202,108.5295,108.4177,108.5202,16011.0
2021-10-05 13:40:00,116.41,116.52,116.41,116.49,16352.0,108.5295,108.6321,108.5295,108.6041,16352.0
2021-10-05 13:45:00,116.5,116.51,116.42,116.5,7121.0,108.6134,108.6228,108.5389,108.6134,7121.0
2021-10-05 13:50:00,116.49,116.56,116.46,116.46,7514.0,108.6041,108.6694,108.5762,108.5762,7514.0
2021-10-05 13:55:00,116.46,116.47,116.4,116.45,7589.0,108.5762,108.5855,108.5202,108.5668,7589.0
2021-10-05 14:00:00,116.43,116.47,116.37,116.41,19951.0,108.5482,108.5855,108.4922,108.5295,19951.0
2021-10-05 14:05:00,116.43,116.47,116.39,116.42,13556.0,108.5482,108.5855,108.5109,108.5389,13556.0
2021-10-05 14:10:00,116.42,116.47,116.39,116.44,12696.0,108.5389,108.5855,108.5109,108.5575,12696.0
2021-10-05 14:15:00,116.44,116.51,116.36,116.5,22202.0,108.5575,108.6228,108.4829,108.6134,22202.0
2021-10-05 14:20:00,116.5,116.54,116.47,116.52,15448.0,108.6134,108.6507,108.5855,108.6321,15448.0
2021-10-05 14:25:00,116.51,116.62,116.51,116.62,14428.0,108.6228,108.7253,108.6228,108.7253,14428.0
2021-10-05 14:30:00,116.62,116.7,116.58,116.66,17569.0,108.7253,108.7999,108.688,108.7626,17569.0
2021-10-05 14:35:00,116.67,116.68,116.56,116.58,11447.0,108.7719,108.7813,108.6694,108.688,11447.0
2021-10-05 14:40:00,116.59,116.66,116.53,116.56,22451.0,108.6974,108.7626,108.6414,108.6694,22451.0
2021-10-05 14:45:00,116.58,116.65,116.55,116.58,12127.0,108.688,108.7533,108.6601,108.688,12127.0
2021-10-05 14:50:00,116.58,116.61,116.54,116.55,20349.0,108.688,108.716,108.6507,108.6601,20349.0
2021-10-05 14:55:00,116.56,116.56,116.4,116.42,13832.0,108.6694,108.6694,108.5202,108.5389,13832.0
2021-10-05 15:00:00,116.39,116.44,116.35,116.37,16625.0,108.5109,108.5575,108.4736,108.4922,16625.0
2021-10-05 15:05:00,116.39,116.43,116.24,116.28,16913.0,108.5109,108.5482,108.371,108.4083,16913.0
2021-10-05 15:10:00,116.28,116.31,116.22,116.26,12864.0,108.4083,108.4363,108.3524,108.3897,12864.0
2021-10-05 15:15:00,116.24,116.3,116.22,116.27,15178.0,108.371,108.427,108.3524,108.399,15178.0
2021-10-05 15:20:00,116.28,116.28,116.04,116.1,44477.0,108.4083,108.4083,108.1846,108.2405,44477.0
2021-10-05 15:25:00,116.12,116.18,116.08,116.1,20525.0,108.2592,108.3151,108.2219,108.2405,20525.0
2021-10-05 15:30:00,116.09,116.12,116.0,116.05,38268.0,108.2312,108.2592,108.1473,108.1939,38268.0
2021-10-05 15:35:00,116.04,116.05,115.95,115.97,29370.0,108.1846,108.1939,108.1007,108.1193,29370.0
2021-10-05 15:40:00,115.97,116.07,115.92,116.05,44578.0,108.1193,108.2126,108.0727,108.1939,44578.0
2021-10-05 15:45:00,116.05,116.05,115.96,116.04,39525.0,108.1939,108.1939,108.11,108.1846,39525.0
2021-10-05 15:50:00,116.1,116.1,115.87,115.88,91796.0,108.2405,108.2405,108.0261,108.0354,91796.0
2021-10-05 15:55:00,115.88,116.05,115.8,115.87,333147.0,108.0354,108.1939,107.9608,108.0261,333147.0
2021-10-06 09:30:00,115.75,115.88,114.93,114.93,117150.0,107.9142,108.0354,107.1497,107.1497,117150.0
2021-10-06 09:35:00,114.98,115.68,114.79,115.52,69345.0,107.1963,107.849,107.0192,107.6998,69345.0
2021-10-06 09:40:00,115.54,115.54,115.28,115.41,100241.0,107.7184,107.7184,107.476,107.5972,100241.0
2021-10-06 09:45:00,115.42,115.44,115.12,115.28,58046.0,107.6066,107.6252,107.3269,107.476,58046.0
2021-10-06 09:50:00,115.32,115.32,114.9,114.97,34984.0,107.5133,107.5133,107.1218,107.187,34984.0
2021-10-06 09:55:00,114.96,114.96,114.44,114.85,38659.0,107.1777,107.1777,106.6929,107.0751,38659.0
2021-10-06 10:00:00,114.86,115.03,114.63,114.68,33744.0,107.0845,107.243,106.87,106.9167,33744.0
2021-10-06 10:05:00,114.67,114.96,114.62,114.9,27223.0,106.9073,107.1777,106.8607,107.1218,27223.0
2021-10-06 10:10:00,114.87,115.09,114.84,115.03,26742.0,107.0938,107.2989,107.0658,107.243,26742.0
2021-10-06 10:15:00,114.97,114.98,114.61,114.72,82582.0,107.187,107.1963,106.8514,106.9539,82582.0
2021-10-06 10:20:00,114.7,115.29,114.69,115.13,63119.0,106.9353,107.4854,106.926,107.3362,63119.0
2021-10-06 10:25:00,115.15,115.41,115.13,115.39,67112.0,107.3548,107.5972,107.3362,107.5786,67112.0
2021-10-06 10:30:00,115.41,115.74,115.4,115.42,57306.0,107.5972,107.9049,107.5879,107.6066,57306.0
2021-10-06 10:35:00,115.43,115.54,115.24,115.38,59860.0,107.6159,107.7184,107.4387,107.5693,59860.0
2021-10-06 10:40:00,115.38,115.46,115.17,115.26,18039.0,107.5693,107.6439,107.3735,107.4574,18039.0
2021-10-06 10:45:00,115.24,115.44,115.16,115.44,32616.0,107.4387,107.6252,107.3642,107.6252,32616.0
2021-10-06 10:50:00,115.49,115.53,115.28,115.51,33607.0,107.6718,107.7091,107.476,107.6905,33607.0
2021-10-06 10:55:00,115.5,115.6,115.34,115.6,32872.0,107.6811,107.7744,107.532,107.7744,32872.0
2021-10-06 11:00:00,115.6,115.65,115.32,115.34,26762.0,107.7744,107.821,107.5133,107.532,26762.0
2021-10-06 11:05:00,115.3,115.36,115.07,115.11,23882.0,107.4947,107.5506,107.2803,107.3175,23882.0
2021-10-06 11:10:00,115.15,115.15,114.98,115.08,23573.0,107.3548,107.3548,107.1963,107.2896,23573.0
2021-10-06 11:15:00,115.07,115.11,114.96,115.0,17694.0,107.2803,107.3175,107.1777,107.215,17694.0
2021-10-06 11:20:00,115.01,115.01,114.87,115.0,24580.0,107.2243,107.2243,107.0938,107.215,24580.0
2021-10-06 11:25:00,114.99,115.12,114.91,114.94,30660.0,107.2057,107.3269,107.1311,107.1591,30660.0
2021-10-06 11:30:00,114.93,115.01,114.78,114.84,17572.0,107.1497,107.2243,107.0099,107.0658,17572.0
2021-10-06 11:35:00,114.84,114.84,114.63,114.66,13335.0,107.0658,107.0658,106.87,106.898,13335.0
2021-10-06 11:40:00,114.71,114.75,114.58,114.61,18457.0,106.9446,106.9819,106.8234,106.8514,18457.0
2021-10-06 11:45:00,114.6,114.61,114.4,114.49,22222.0,106.8421,106.8514,106.6556,106.7395,22222.0
2021-10-06 11:50:00,114.47,114.68,114.47,114.55,118268.0,106.7209,106.9167,106.7209,106.7955,118268.0
2021-10-06 11:55:00,114.56,114.7,114.56,114.69,26128.0,106.8048,106.9353,106.8048,106.926,26128.0
2021-10-06 12:00:00,114.68,114.69,114.57,114.64,23982.0,106.9167,106.926,106.8141,106.8794,23982.0
2021-10-06 12:05:00,114.64,114.66,114.54,114.55,41751.0,106.8794,106.898,106.7861,106.7955,41751.0
2021-10-06 12:10:00,114.56,114.64,114.55,114.61,23028.0,106.8048,106.8794,106.7955,106.8514,23028.0
2021-10-06 12:15:00,114.6,114.85,114.53,114.81,38584.0,106.8421,107.0751,106.7768,107.0379,38584.0
2021-10-06 12:20:00,114.82,114.89,114.69,114.7,40309.0,107.0472,107.1124,106.926,106.9353,40309.0
2021-10-06 12:25:00,114.68,114.74,114.47,114.59,27666.0,106.9167,106.9726,106.7209,106.8327,27666.0
2021-10-06 12:30:00,114.58,114.63,114.51,114.62,26754.0,106.8234,106.87,106.7582,106.8607,26754.0
2021-10-06 12:35:00,114.69,114.71,114.59,114.7,70761.0,106.926,106.9446,106.8327,106.9353,70761.0
2021-10-06 12:40:00,114.7,114.89,114.7,114.87,24551.0,106.9353,107.1124,106.9353,107.0938,24551.0
2021-10-06 12:45:00,114.89,114.98,114.79,114.85,75988.0,107.1124,107.1963,107.0192,107.0751,75988.0
2021-10-06 12:50:00,114.87,114.88,114.67,114.7,102850.0,107.0938,107.1031,106.9073,106.9353,102850.0
2021-10-06 12:55:00,114.68,114.79,114.66,114.74,21118.0,106.9167,107.0192,106.898,106.9726,21118.0
2021-10-06 13:00:00,114.73,114.77,114.67,114.69,16399.0,106.9633,107.0006,106.9073,106.926,16399.0
2021-10-06 13:05:00,114.68,114.73,114.51,114.64,71853.0,106.9167,106.9633,106.7582,106.8794,71853.0
2021-10-06 13:10:00,114.61,114.71,114.51,114.71,16971.0,106.8514,106.9446,106.7582,106.9446,16971.0
2021-10-06 13:15:00,114.71,114.75,114.68,114.69,16434.0,106.9446,106.9819,106.9167,106.926,16434.0
2021-10-06 13:20:00,114.7,114.95,114.69,114.92,18684.0,106.9353,107.1684,106.926,107.1404,18684.0
2021-10-06 13:25:00,114.93,114.97,114.88,114.97,10242.0,107.1497,107.187,107.1031,107.187,10242.0
2021-10-06 13:30:00,114.98,115.22,114.92,115.21,25199.0,107.1963,107.4201,107.1404,107.4108,25199.0
2021-10-06 13:35:00,115.19,115.43,115.15,115.42,24238.0,107.3921,107.6159,107.3548,107.6066,24238.0
2021-10-06 13:40:00,115.41,115.44,115.36,115.41,16805.0,107.5972,107.6252,107.5506,107.5972,16805.0
2021-10-06 13:45:00,115.42,115.48,115.4,115.4,12669.0,107.6066,107.6625,107.5879,107.5879,12669.0
2021-10-06 13:50:00,115.39,115.4,115.26,115.28,19429.0,107.5786,107.5879,107.4574,107.476,19429.0
2021-10-06 13:55:00,115.29,115.41,115.29,115.41,18601.0,107.4854,107.5972,107.4854,107.5972,18601.0
2021-10-06 14:00:00,115.44,115.61,115.3,115.61,31884.0,107.6252,107.7837,107.4947,107.7837,31884.0
2021-10-06 14:05:00,115.6,115.69,115.5,115.65,18079.0,107.7744,107.8583,107.6811,107.821,18079.0
2021-10-06 14:10:00,115.64,115.75,115.63,115.75,26148.0,107.8117,107.9142,107.8023,107.9142,26148.0
2021-10-06 14:15:00,115.73,115.83,115.68,115.83,13937.0,107.8956,107.9888,107.849,107.9888,13937.0
2021-10-06 14:20:00,115.82,115.82,115.72,115.74,17940.0,107.9795,107.9795,107.8862,107.9049,17940.0
2021-10-06 14:25:00,115.75,115.83,115.71,115.8,14636.0,107.9142,107.9888,107.8769,107.9608,14636.0
2021-10-06 14:30:00,115.79,115.99,115.74,115.98,35785.0,107.9515,108.138,107.9049,108.1286,35785.0
2021-10-06 14:35:00,115.99,116.03,115.87,116.02,43470.0,108.138,108.1753,108.0261,108.1659,43470.0
2021-10-06 14:40:00,116.02,116.16,116.01,116.12,26430.0,108.1659,108.2965,108.1566,108.2592,26430.0
2021-10-06 14:45:00,116.12,116.2,116.02,116.04,23585.0,108.2592,108.3338,108.1659,108.1846,23585.0
2021-10-06 14:50:00,116.05,116.1,115.93,116.02,22561.0,108.1939,108.2405,108.082,108.1659,22561.0
2021-10-06 14:55:00,116.02,116.02,115.88,115.92,23533.0,108.1659,108.1659,108.0354,108.0727,23533.0
2021-10-06 15:00:00,115.93,116.07,115.9,115.96,37587.0,108.082,108.2126,108.0541,108.11,37587.0
2021-10-06 15:05:00,115.96,116.01,115.87,115.91,27825.0,108.11,108.1566,108.0261,108.0634,27825.0
2021-10-06 15:10:00,115.92,116.03,115.81,115.9,33148.0,108.0727,108.1753,107.9702,108.0541,33148.0
2021-10-06 15:15:00,115.9,116.01,115.88,115.9,29671.0,108.0541,108.1566,108.0354,108.0541,29671.0
2021-10-06 15:20:00,115.91,116.01,115.81,115.98,35070.0,108.0634,108.1566,107.9702,108.1286,35070.0
2021-10-06 15:25:00,116.0,116.12,115.97,116.11,33939.0,108.1473,108.2592,108.1193,108.2498,33939.0
2021-10-06 15:30:00,116.1,116.2,116.04,116.13,47519.0,108.2405,108.3338,108.1846,108.2685,47519.0
2021-10-06 15:35:00,116.14,116.15,115.97,116.1,49562.0,108.2778,108.2871,108.1193,108.2405,49562.0
2021-10-06 15:40:00,116.1,116.22,116.06,116.21,47989.0,108.2405,108.3524,108.2032,108.3431,47989.0
2021-10-06 15:45:00,116.22,116.37,116.17,116.33,84753.0,108.3524,108.4922,108.3058,108.455,84753.0
2021-10-06 15:50:00,116.37,116.55,116.34,116.41,141333.0,108.4922,108.6601,108.4643,108.5295,141333.0
2021-10-06 15:55:00,116.41,116.57,116.39,116.49,321742.0,108.5295,108.6787,108.5109,108.6041,321742.0
2021-10-07 09:30:00,117.55,118.09,117.45,118.09,107707.0,109.5924,110.0958,109.4991,110.0958,107707.0
2021-10-07 09:35:00,118.11,118.44,117.66,117.66,53843.0,110.1145,110.4221,109.6949,109.6949,53843.0
2021-10-07 09:40:00,117.64,117.91,117.54,117.91,37646.0,109.6763,109.928,109.583,109.928,37646.0
2021-10-07 09:45:00,118.01,118.08,117.58,117.88,40795.0,110.0212,110.0865,109.6203,109.9,40795.0
2021-10-07 09:50:00,117.9,118.01,117.58,117.89,31543.0,109.9187,110.0212,109.6203,109.9093,31543.0
2021-10-07 09:55:00,117.93,118.15,117.89,118.15,31470.0,109.9466,110.1517,109.9093,110.1517,31470.0
2021-10-07 10:00:00,118.19,118.61,118.05,118.61,61886.0,110.189,110.5806,110.0585,110.5806,61886.0
2021-10-07 10:05:00,118.62,118.69,118.52,118.63,40207.0,110.5899,110.6552,110.4967,110.5993,40207.0
2021-10-07 10:10:00,118.65,118.71,118.53,118.53,36192.0,110.6179,110.6738,110.506,110.506,36192.0
2021-10-07 10:15:00,118.57,118.59,118.43,118.43,32943.0,110.5433,110.562,110.4128,110.4128,32943.0
2021-10-07 10:20:00,118.43,118.62,118.32,118.39,31563.0,110.4128,110.5899,110.3102,110.3755,31563.0
2021-10-07 10:25:00,118.39,118.51,118.18,118.45,28968.0,110.3755,110.4874,110.1797,110.4314,28968.0
2021-10-07 10:30:00,118.45,118.65,118.41,118.56,59703.0,110.4314,110.6179,110.3941,110.534,59703.0
2021-10-07 10:35:00,118.53,118.53,118.37,118.37,16428.0,110.506,110.506,110.3569,110.3569,16428.0
2021-10-07 10:40:00,118.39,118.52,118.34,118.34,12996.0,110.3755,110.4967,110.3289,110.3289,12996.0
2021-10-07 10:45:00,118.34,118.44,118.28,118.44,36443.0,110.3289,110.4221,110.2729,110.4221,36443.0
2021-10-07 10:50:00,118.42,118.49,118.36,118.43,26104.0,110.4035,110.4687,110.3475,110.4128,26104.0
2021-10-07 10:55:00,118.44,118.5,118.35,118.39,20214.0,110.4221,110.4781,110.3382,110.3755,20214.0
2021-10-07 11:00:00,118.38,118.57,118.38,118.51,25850.0,110.3662,110.5433,110.3662,110.4874,25850.0
2021-10-07 11:05:00,118.51,118.51,118.34,118.35,14562.0,110.4874,110.4874,110.3289,110.3382,14562.0
2021-10-07 11:10:00,118.36,118.39,118.17,118.19,17313.0,110.3475,110.3755,110.1704,110.189,17313.0
2021-10-07 11:15:00,118.19,118.23,118.03,118.06,17135.0,110.189,110.2263,110.0399,110.0678,17135.0
2021-10-07 11:20:00,118.07,118.12,118.01,118.05,20782.0,110.0772,110.1238,110.0212,110.0585,20782.0
2021-10-07 11:25:00,118.06,118.19,118.02,118.12,22980.0,110.0678,110.189,110.0305,110.1238,22980.0
2021-10-07 11:30:00,118.12,118.28,118.07,118.28,52622.0,110.1238,110.2729,110.0772,110.2729,52622.0
2021-10-07 11:35:00,118.28,118.48,118.2,118.46,37855.0,110.2729,110.4594,110.1984,110.4408,37855.0
2021-10-07 11:40:00,118.45,118.48,118.33,118.36,26897.0,110.4314,110.4594,110.3196,110.3475,26897.0
2021-10-07 11:45:00,118.36,118.43,118.3,118.4,17744.0,110.3475,110.4128,110.2916,110.3848,17744.0
2021-10-07 11:50:00,118.38,118.38,118.24,118.31,17283.0,110.3662,110.3662,110.2357,110.3009,17283.0
2021-10-07 11:55:00,118.29,118.35,118.28,118.34,10035.0,110.2823,110.3382,110.2729,110.3289,10035.0
2021-10-07 12:00:00,118.37,118.46,118.35,118.38,23659.0,110.3569,110.4408,110.3382,110.3662,23659.0
2021-10-07 12:05:00,118.38,118.41,118.29,118.29,11118.0,110.3662,110.3941,110.2823,110.2823,11118.0
2021-10-07 12:10:00,118.29,118.32,118.19,118.21,15196.0,110.2823,110.3102,110.189,110.2077,15196.0
2021-10-07 12:15:00,118.21,118.22,118.12,118.17,8427.0,110.2077,110.217,110.1238,110.1704,8427.0
2021-10-07 12:20:00,118.15,118.22,118.14,118.22,10948.0,110.1517,110.217,110.1424,110.217,10948.0
2021-10-07 12:25:00,118.21,118.27,118.19,118.27,10822.0,110.2077,110.2636,110.189,110.2636,10822.0
2021-10-07 12:30:00,118.27,118.31,118.23,118.25,13593.0,110.2636,110.3009,110.2263,110.245,13593.0
2021-10-07 12:35:00,118.26,118.37,118.26,118.37,17912.0,110.2543,110.3569,110.2543,110.3569,17912.0
2021-10-07 12:40:00,118.37,118.38,118.27,118.27,39155.0,110.3569,110.3662,110.2636,110.2636,39155.0
2021-10-07 12:45:00,118.28,118.28,118.13,118.15,12105.0,110.2729,110.2729,110.1331,110.1517,12105.0
2021-10-07 12:50:00,118.15,118.18,118.13,118.14,16467.0,110.1517,110.1797,110.1331,110.1424,16467.0
2021-10-07 12:55:00,118.15,118.19,118.13,118.19,8887.0,110.1517,110.189,110.1331,110.189,8887.0
2021-10-07 13:00:00,118.17,118.19,118.1,118.12,18612.0,110.1704,110.189,110.1051,110.1238,18612.0
2021-10-07 13:05:00,118.12,118.12,117.97,117.97,19084.0,110.1238,110.1238,109.9839,109.9839,19084.0
2021-10-07 13:10:00,117.97,117.98,117.89,117.92,26054.0,109.9839,109.9933,109.9093,109.9373,26054.0
2021-10-07 13:15:00,117.92,117.99,117.91,117.96,20085.0,109.9373,110.0026,109.928,109.9746,20085.0
2021-10-07 13:20:00,117.97,117.97,117.89,117.95,30302.0,109.9839,109.9839,109.9093,109.9653,30302.0
2021-10-07 13:25:00,117.93,118.08,117.91,118.03,39758.0,109.9466,110.0865,109.928,110.0399,39758.0
2021-10-07 13:30:00,118.03,118.13,118.02,118.06,22925.0,110.0399,110.1331,110.0305,110.0678,22925.0
2021-10-07 13:35:00,118.06,118.06,117.99,118.0,21082.0,110.0678,110.0678,110.0026,110.0119,21082.0
2021-10-07 13:40:00,118.0,118.05,117.96,118.0,27105.0,110.0119,110.0585,109.9746,110.0119,27105.0
2021-10-07 13:45:00,118.0,118.03,117.97,117.99,44773.0,110.0119,110.0399,109.9839,110.0026,44773.0
2021-10-07 13:50:00,117.99,118.01,117.92,117.99,18107.0,110.0026,110.0212,109.9373,110.0026,18107.0
2021-10-07 13:55:00,117.99,118.02,117.95,118.02,50172.0,110.0026,110.0305,109.9653,110.0305,50172.0
2021-10-07 14:00:00,118.02,118.05,117.94,117.96,36294.0,110.0305,110.0585,109.956,109.9746,36294.0
2021-10-07 14:05:00,117.96,118.03,117.94,118.0,21114.0,109.9746,110.0399,109.956,110.0119,21114.0
2021-10-07 14:10:00,117.99,118.03,117.97,118.02,33416.0,110.0026,110.0399,109.9839,110.0305,33416.0
2021-10-07 14:15:00,118.01,118.01,117.9,117.93,83176.0,110.0212,110.0212,109.9187,109.9466,83176.0
2021-10-07 14:20:00,117.92,118.02,117.92,118.01,34779.0,109.9373,110.0305,109.9373,110.0212,34779.0
2021-10-07 14:25:00,118.0,118.01,117.89,117.95,13275.0,110.0119,110.0212,109.9093,109.9653,13275.0
2021-10-07 14:30:00,117.95,117.97,117.87,117.89,25092.0,109.9653,109.9839,109.8907,109.9093,25092.0
2021-10-07 14:35:00,117.89,117.89,117.8,117.84,12720.0,109.9093,109.9093,109.8254,109.8627,12720.0
2021-10-07 14:40:00,117.84,117.87,117.75,117.76,19874.0,109.8627,109.8907,109.7788,109.7882,19874.0
2021-10-07 14:45:00,117.76,117.83,117.74,117.82,12896.0,109.7882,109.8534,109.7695,109.8441,12896.0
2021-10-07 14:50:00,117.81,117.81,117.66,117.71,12437.0,109.8348,109.8348,109.6949,109.7415,12437.0
2021-10-07 14:55:00,117.71,117.79,117.66,117.69,17288.0,109.7415,109.8161,109.6949,109.7229,17288.0
2021-10-07 15:00:00,117.69,117.72,117.64,117.68,23061.0,109.7229,109.7509,109.6763,109.7136,23061.0
2021-10-07 15:05:00,117.68,117.86,117.68,117.86,23266.0,109.7136,109.8814,109.7136,109.8814,23266.0
2021-10-07 15:10:00,117.85,117.96,117.78,117.96,34691.0,109.8721,109.9746,109.8068,109.9746,34691.0
2021-10-07 15:15:00,117.96,118.01,117.89,118.01,40482.0,109.9746,110.0212,109.9093,110.0212,40482.0
2021-10-07 15:20:00,117.99,118.08,117.97,118.0,49495.0,110.0026,110.0865,109.9839,110.0119,49495.0
2021-10-07 15:25:00,118.0,118.01,117.92,118.0,34377.0,110.0119,110.0212,109.9373,110.0119,34377.0
2021-10-07 15:30:00,118.0,118.1,117.97,118.03,41820.0,110.0119,110.1051,109.9839,110.0399,41820.0
2021-10-07 15:35:00,118.01,118.03,117.94,117.95,50985.0,110.0212,110.0399,109.956,109.9653,50985.0
2021-10-07 15:40:00,117.97,118.08,117.9,117.9,82243.0,109.9839,110.0865,109.9187,109.9187,82243.0
2021-10-07 15:45:00,117.91,118.04,117.85,118.04,64984.0,109.928,110.0492,109.8721,110.0492,64984.0
2021-10-07 15:50:00,118.02,118.07,117.82,118.07,124152.0,110.0305,110.0772,109.8441,110.0772,124152.0
2021-10-07 15:55:00,118.07,118.12,117.84,117.91,304604.0,110.0772,110.1238,109.8627,109.928,304604.0
2021-10-08 09:30:00,118.09,118.36,117.82,118.14,125746.0,110.0958,110.3475,109.8441,110.1424,125746.0
2021-10-08 09:35:00,118.16,118.65,118.1,118.65,96869.0,110.1611,110.6179,110.1051,110.6179,96869.0
2021-10-08 09:40:00,118.66,118.9,118.49,118.51,126733.0,110.6272,110.851,110.4687,110.4874,126733.0
2021-10-08 09:45:00,118.56,118.63,118.27,118.63,106240.0,110.534,110.5993,110.2636,110.5993,106240.0
2021-10-08 09:50:00,118.63,118.97,118.46,118.51,131070.0,110.5993,110.9162,110.4408,110.4874,131070.0
2021-10-08 09:55:00,118.53,118.62,118.4,118.43,61770.0,110.506,110.5899,110.3848,110.4128,61770.0
2021-10-08 10:00:00,118.41,118.84,118.41,118.84,51200.0,110.3941,110.795,110.3941,110.795,51200.0
2021-10-08 10:05:00,118.85,118.94,118.7,118.78,84040.0,110.8044,110.8883,110.6645,110.7391,84040.0
2021-10-08 10:10:00,118.79,118.79,118.49,118.52,18089.0,110.7484,110.7484,110.4687,110.4967,18089.0
2021-10-08 10:15:00,118.52,118.8,118.36,118.78,39085.0,110.4967,110.7577,110.3475,110.7391,39085.0
2021-10-08 10:20:00,118.77,118.8,118.59,118.63,50039.0,110.7298,110.7577,110.562,110.5993,50039.0
2021-10-08 10:25:00,118.62,118.66,118.46,118.48,28360.0,110.5899,110.6272,110.4408,110.4594,28360.0
2021-10-08 10:30:00,118.51,118.62,118.46,118.58,42947.0,110.4874,110.5899,110.4408,110.5526,42947.0
2021-10-08 10:35:00,118.58,118.65,118.51,118.55,73876.0,110.5526,110.6179,110.4874,110.5247,73876.0
2021-10-08 10:40:00,118.55,118.59,118.18,118.4,60061.0,110.5247,110.562,110.1797,110.3848,60061.0
2021-10-08 10:45:00,118.43,118.47,118.31,118.32,35649.0,110.4128,110.4501,110.3009,110.3102,35649.0
2021-10-08 10:50:00,118.28,118.28,118.1,118.21,38313.0,110.2729,110.2729,110.1051,110.2077,38313.0
2021-10-08 10:55:00,118.22,118.46,118.15,118.32,28104.0,110.217,110.4408,110.1517,110.3102,28104.0
2021-10-08 11:00:00,118.3,118.39,118.24,118.29,36400.0,110.2916,110.3755,110.2357,110.2823,36400.0
2021-10-08 11:05:00,118.29,118.62,118.26,118.58,55589.0,110.2823,110.5899,110.2543,110.5526,55589.0
2021-10-08 11:10:00,118.58,118.68,118.52,118.6,36319.0,110.5526,110.6459,110.4967,110.5713,36319.0
2021-10-08 11:15:00,118.62,118.81,118.59,118.81,20266.0,110.5899,110.7671,110.562,110.7671,20266.0
2021-10-08 11:20:00,118.81,118.97,118.75,118.9,53080.0,110.7671,110.9162,110.7111,110.851,53080.0
2021-10-08 11:25:00,118.92,118.93,118.78,118.87,32780.0,110.8696,110.8789,110.7391,110.823,32780.0
2021-10-08 11:30:00,118.85,118.89,118.69,118.85,38929.0,110.8044,110.8417,110.6552,110.8044,38929.0
2021-10-08 11:35:00,118.86,118.95,118.84,118.84,43286.0,110.8137,110.8976,110.795,110.795,43286.0
2021-10-08 11:40:00,118.85,119.04,118.84,118.91,40563.0,110.8044,110.9815,110.795,110.8603,40563.0
2021-10-08 11:45:00,118.92,118.96,118.87,118.92,34660.0,110.8696,110.9069,110.823,110.8696,34660.0
2021-10-08 11:50:00,118.93,118.99,118.84,118.92,31944.0,110.8789,110.9349,110.795,110.8696,31944.0
2021-10-08 11:55:00,118.93,119.08,118.93,119.06,29072.0,110.8789,111.0188,110.8789,111.0001,29072.0
2021-10-08 12:00:00,119.07,119.27,119.07,119.25,80371.0,111.0095,111.1959,111.0095,111.1773,80371.0
2021-10-08 12:05:00,119.25,119.33,119.21,119.21,66258.0,111.1773,111.2519,111.14,111.14,66258.0
2021-10-08 12:10:00,119.22,119.22,119.1,119.14,38644.0,111.1493,111.1493,111.0374,111.0747,38644.0
2021-10-08 12:15:00,119.14,119.15,118.98,118.98,33797.0,111.0747,111.0841,110.9256,110.9256,33797.0
2021-10-08 12:20:00,118.98,119.01,118.88,118.89,30911.0,110.9256,110.9535,110.8323,110.8417,30911.0
2021-10-08 12:25:00,118.9,118.93,118.66,118.67,28844.0,110.851,110.8789,110.6272,110.6365,28844.0
2021-10-08 12:30:00,118.66,118.79,118.64,118.77,31805.0,110.6272,110.7484,110.6086,110.7298,31805.0
2021-10-08 12:35:00,118.79,118.81,118.66,118.68,59529.0,110.7484,110.7671,110.6272,110.6459,59529.0
2021-10-08 12:40:00,118.69,118.78,118.68,118.71,26303.0,110.6552,110.7391,110.6459,110.6738,26303.0
2021-10-08 12:45:00,118.72,118.72,118.51,118.54,25782.0,110.6832,110.6832,110.4874,110.5153,25782.0
2021-10-08 12:50:00,118.53,118.53,118.4,118.45,24701.0,110.506,110.506,110.3848,110.4314,24701.0
2021-10-08 12:55:00,118.45,118.54,118.42,118.43,18964.0,110.4314,110.5153,110.4035,110.4128,18964.0
2021-10-08 13:00:00,118.44,118.48,118.38,118.41,24565.0,110.4221,110.4594,110.3662,110.3941,24565.0
2021-10-08 13:05:00,118.42,118.53,118.41,118.52,22086.0,110.4035,110.506,110.3941,110.4967,22086.0
2021-10-08 13:10:00,118.51,118.73,118.51,118.71,39945.0,110.4874,110.6925,110.4874,110.6738,39945.0
2021-10-08 13:15:00,118.7,118.72,118.59,118.64,47567.0,110.6645,110.6832,110.562,110.6086,47567.0
2021-10-08 13:20:00,118.64,118.76,118.64,118.75,46872.0,110.6086,110.7205,110.6086,110.7111,46872.0
2021-10-08 13:25:00,118.75,118.81,118.7,118.78,33356.0,110.7111,110.7671,110.6645,110.7391,33356.0
2021-10-08 13:30:00,118.77,118.86,118.74,118.81,59564.0,110.7298,110.8137,110.7018,110.7671,59564.0
2021-10-08 13:35:00,118.82,118.82,118.73,118.75,21966.0,110.7764,110.7764,110.6925,110.7111,21966.0
2021-10-08 13:40:00,118.74,118.8,118.63,118.67,36677.0,110.7018,110.7577,110.5993,110.6365,36677.0
2021-10-08 13:45:00,118.69,118.84,118.69,118.82,36857.0,110.6552,110.795,110.6552,110.7764,36857.0
2021-10-08 13:50:00,118.8,118.82,118.77,118.77,13368.0,110.7577,110.7764,110.7298,110.7298,13368.0
2021-10-08 13:55:00,118.77,118.88,118.77,118.78,31331.0,110.7298,110.8323,110.7298,110.7391,31331.0
2021-10-08 14:00:00,118.81,118.86,118.78,118.84,29853.0,110.7671,110.8137,110.7391,110.795,29853.0
2021-10-08 14:05:00,118.84,118.89,118.82,118.87,38103.0,110.795,110.8417,110.7764,110.823,38103.0
2021-10-08 14:10:00,118.85,118.93,118.82,118.91,36693.0,110.8044,110.8789,110.7764,110.8603,36693.0
2021-10-08 14:15:00,118.9,119.08,118.88,118.97,28046.0,110.851,111.0188,110.8323,110.9162,28046.0
2021-10-08 14:20:00,118.97,119.05,118.97,119.03,18717.0,110.9162,110.9908,110.9162,110.9722,18717.0
2021-10-08 14:25:00,119.02,119.12,119.02,119.09,44978.0,110.9629,111.0561,110.9629,111.0281,44978.0
2021-10-08 14:30:00,119.1,119.22,119.06,119.12,37723.0,111.0374,111.1493,111.0001,111.0561,37723.0
2021-10-08 14:35:00,119.13,119.14,119.03,119.09,38709.0,111.0654,111.0747,110.9722,111.0281,38709.0
2021-10-08 14:40:00,119.1,119.12,119.01,119.03,27101.0,111.0374,111.0561,110.9535,110.9722,27101.0
2021-10-08 14:45:00,119.03,119.03,118.92,118.94,38744.0,110.9722,110.9722,110.8696,110.8883,38744.0
2021-10-08 14:50:00,118.94,118.95,118.84,118.87,45559.0,110.8883,110.8976,110.795,110.823,45559.0
2021-10-08 14:55:00,118.86,118.91,118.84,118.86,44341.0,110.8137,110.8603,110.795,110.8137,44341.0
2021-10-08 15:00:00,118.85,118.87,118.75,118.77,49710.0,110.8044,110.823,110.7111,110.7298,49710.0
2021-10-08 15:05:00,118.78,118.89,118.76,118.87,47753.0,110.7391,110.8417,110.7205,110.823,47753.0
2021-10-08 15:10:00,118.87,119.01,118.86,119.01,37552.0,110.823,110.9535,110.8137,110.9535,37552.0
2021-10-08 15:15:00,119.01,119.01,118.81,118.84,51124.0,110.9535,110.9535,110.7671,110.795,51124.0
2021-10-08 15:20:00,118.84,118.94,118.82,118.89,78049.0,110.795,110.8883,110.7764,110.8417,78049.0
2021-10-08 15:25:00,118.89,118.9,118.74,118.75,41770.0,110.8417,110.851,110.7018,110.7111,41770.0
2021-10-08 15:30:00,118.74,118.78,118.62,118.65,56949.0,110.7018,110.7391,110.5899,110.6179,56949.0
2021-10-08 15:35:00,118.65,118.68,118.45,118.47,58720.0,110.6179,110.6459,110.4314,110.4501,58720.0
2021-10-08 15:40:00,118.47,118.56,118.38,118.43,44272.0,110.4501,110.534,110.3662,110.4128,44272.0
2021-10-08 15:45:00,118.42,118.46,118.31,118.31,77897.0,110.4035,110.4408,110.3009,110.3009,77897.0
2021-10-08 15:50:00,118.31,118.49,118.28,118.43,104473.0,110.3009,110.4687,110.2729,110.4128,104473.0
2021-10-08 15:55:00,118.42,118.59,118.32,118.4,366979.0,110.4035,110.562,110.3102,110.3848,366979.0
2021-10-11 09:30:00,118.15,118.56,117.92,118.56,162480.0,110.1517,110.534,109.9373,110.534,162480.0
2021-10-11 09:35:00,118.54,118.69,117.92,118.01,68677.0,110.5153,110.6552,109.9373,110.0212,68677.0
2021-10-11 09:40:00,118.04,118.24,117.81,118.17,36402.0,110.0492,110.2357,109.8348,110.1704,36402.0
2021-10-11 09:45:00,118.16,118.24,118.02,118.08,21473.0,110.1611,110.2357,110.0305,110.0865,21473.0
2021-10-11 09:50:00,118.06,118.29,118.06,118.26,26998.0,110.0678,110.2823,110.0678,110.2543,26998.0
2021-10-11 09:55:00,118.29,118.52,118.27,118.49,24588.0,110.2823,110.4967,110.2636,110.4687,24588.0
2021-10-11 10:00:00,118.52,118.72,118.39,118.58,27149.0,110.4967,110.6832,110.3755,110.5526,27149.0
2021-10-11 10:05:00,118.57,118.7,118.47,118.65,21599.0,110.5433,110.6645,110.4501,110.6179,21599.0
2021-10-11 10:10:00,118.68,118.8,118.61,118.76,24087.0,110.6459,110.7577,110.5806,110.7205,24087.0
2021-10-11 10:15:00,118.78,118.82,118.72,118.76,19353.0,110.7391,110.7764,110.6832,110.7205,19353.0
2021-10-11 10:20:00,118.77,118.81,118.67,118.7,11021.0,110.7298,110.7671,110.6365,110.6645,11021.0
2021-10-11 10:25:00,118.69,118.8,118.63,118.8,15754.0,110.6552,110.7577,110.5993,110.7577,15754.0
2021-10-11 10:30:00,118.8,118.94,118.78,118.86,19658.0,110.7577,110.8883,110.7391,110.8137,19658.0
2021-10-11 10:35:00,118.85,118.94,118.77,118.87,17376.0,110.8044,110.8883,110.7298,110.823,17376.0
2021-10-11 10:40:00,118.87,118.87,118.74,118.78,17781.0,110.823,110.823,110.7018,110.7391,17781.0
2021-10-11 10:45:00,118.78,118.79,118.66,118.72,20048.0,110.7391,110.7484,110.6272,110.6832,20048.0
2021-10-11 10:50:00,118.72,118.8,118.7,118.75,16254.0,110.6832,110.7577,110.6645,110.7111,16254.0
2021-10-11 10:55:00,118.72,118.8,118.66,118.67,12686.0,110.6832,110.7577,110.6272,110.6365,12686.0
2021-10-11 11:00:00,118.67,118.77,118.66,118.76,14832.0,110.6365,110.7298,110.6272,110.7205,14832.0
2021-10-11 11:05:00,118.76,118.77,118.69,118.77,25378.0,110.7205,110.7298,110.6552,110.7298,25378.0
2021-10-11 11:10:00,118.78,118.81,118.74,118.75,14546.0,110.7391,110.7671,110.7018,110.7111,14546.0
2021-10-11 11:15:00,118.75,118.76,118.59,118.6,25222.0,110.7111,110.7205,110.562,110.5713,25222.0
2021-10-11 11:20:00,118.62,118.69,118.6,118.6,18754.0,110.5899,110.6552,110.5713,110.5713,18754.0
2021-10-11 11:25:00,118.6,118.7,118.58,118.68,23257.0,110.5713,110.6645,110.5526,110.6459,23257.0
2021-10-11 11:30:00,118.68,118.78,118.67,118.76,11961.0,110.6459,110.7391,110.6365,110.7205,11961.0
2021-10-11 11:35:00,118.74,118.9,118.71,118.88,10958.0,110.7018,110.851,110.6738,110.8323,10958.0
2021-10-11 11:40:00,118.87,118.94,118.75,118.81,11572.0,110.823,110.8883,110.7111,110.7671,11572.0
2021-10-11 11:45:00,118.8,118.8,118.59,118.6,10985.0,110.7577,110.7577,110.562,110.5713,10985.0
2021-10-11 11:50:00,118.59,118.6,118.51,118.57,13238.0,110.562,110.5713,110.4874,110.5433,13238.0
2021-10-11 11:55:00,118.58,118.62,118.51,118.52,8238.0,110.5526,110.5899,110.4874,110.4967,8238.0
2021-10-11 12:00:00,118.51,118.54,118.32,118.32,16662.0,110.4874,110.5153,110.3102,110.3102,16662.0
2021-10-11 12:05:00,118.33,118.35,118.19,118.25,38683.0,110.3196,110.3382,110.189,110.245,38683.0
2021-10-11 12:10:00,118.26,118.27,118.12,118.13,42176.0,110.2543,110.2636,110.1238,110.1331,42176.0
2021-10-11 12:15:00,118.11,118.13,117.97,118.0,44138.0,110.1145,110.1331,109.9839,110.0119,44138.0
2021-10-11 12:20:00,118.0,118.02,117.96,118.01,36271.0,110.0119,110.0305,109.9746,110.0212,36271.0
2021-10-11 12:25:00,118.0,118.01,117.96,117.97,23340.0,110.0119,110.0212,109.9746,109.9839,23340.0
2021-10-11 12:30:00,117.97,118.01,117.89,117.97,29189.0,109.9839,110.0212,109.9093,109.9839,29189.0
2021-10-11 12:35:00,117.97,118.01,117.93,117.99,33123.0,109.9839,110.0212,109.9466,110.0026,33123.0
2021-10-11 12:40:00,117.98,117.98,117.9,117.96,14393.0,109.9933,109.9933,109.9187,109.9746,14393.0
2021-10-11 12:45:00,117.96,118.01,117.93,117.93,29157.0,109.9746,110.0212,109.9466,109.9466,29157.0
2021-10-11 12:50:00,117.91,117.94,117.77,117.89,18618.0,109.928,109.956,109.7975,109.9093,18618.0
2021-10-11 12:55:00,117.9,117.94,117.81,117.82,18403.0,109.9187,109.956,109.8348,109.8441,18403.0
2021-10-11 13:00:00,117.81,117.81,117.49,117.52,33421.0,109.8348,109.8348,109.5364,109.5644,33421.0
2021-10-11 13:05:00,117.5,117.6,117.45,117.58,29722.0,109.5458,109.639,109.4991,109.6203,29722.0
2021-10-11 13:10:00,117.59,117.65,117.57,117.57,18118.0,109.6297,109.6856,109.611,109.611,18118.0
2021-10-11 13:15:00,117.57,117.63,117.51,117.61,14952.0,109.611,109.667,109.5551,109.6483,14952.0
2021-10-11 13:20:00,117.59,117.59,117.44,117.47,22053.0,109.6297,109.6297,109.4898,109.5178,22053.0
2021-10-11 13:25:00,117.42,117.42,117.28,117.34,25592.0,109.4712,109.4712,109.3406,109.3966,25592.0
2021-10-11 13:30:00,117.35,117.35,117.12,117.14,24892.0,109.4059,109.4059,109.1915,109.2101,24892.0
2021-10-11 13:35:00,117.15,117.21,117.12,117.2,24978.0,109.2194,109.2754,109.1915,109.2661,24978.0
2021-10-11 13:40:00,117.2,117.34,117.2,117.31,13015.0,109.2661,109.3966,109.2661,109.3686,13015.0
2021-10-11 13:45:00,117.3,117.3,117.11,117.23,22834.0,109.3593,109.3593,109.1822,109.294,22834.0
2021-10-11 13:50:00,117.21,117.26,117.14,117.24,16419.0,109.2754,109.322,109.2101,109.3034,16419.0
2021-10-11 13:55:00,117.27,117.28,117.2,117.24,11591.0,109.3313,109.3406,109.2661,109.3034,11591.0
2021-10-11 14:00:00,117.23,117.3,117.21,117.28,18708.0,109.294,109.3593,109.2754,109.3406,18708.0
2021-10-11 14:05:00,117.27,117.32,117.23,117.31,19623.0,109.3313,109.3779,109.294,109.3686,19623.0
2021-10-11 14:10:00,117.3,117.41,117.29,117.4,16206.0,109.3593,109.4618,109.35,109.4525,16206.0
2021-10-11 14:15:00,117.4,117.48,117.37,117.41,17749.0,109.4525,109.5271,109.4246,109.4618,17749.0
2021-10-11 14:20:00,117.41,117.44,117.35,117.36,17736.0,109.4618,109.4898,109.4059,109.4152,17736.0
2021-10-11 14:25:00,117.37,117.42,117.35,117.42,18655.0,109.4246,109.4712,109.4059,109.4712,18655.0
2021-10-11 14:30:00,117.42,117.51,117.41,117.49,11042.0,109.4712,109.5551,109.4618,109.5364,11042.0
2021-10-11 14:35:00,117.48,117.48,117.34,117.34,15323.0,109.5271,109.5271,109.3966,109.3966,15323.0
2021-10-11 14:40:00,117.35,117.47,117.35,117.44,25657.0,109.4059,109.5178,109.4059,109.4898,25657.0
2021-10-11 14:45:00,117.44,117.48,117.39,117.45,8955.0,109.4898,109.5271,109.4432,109.4991,8955.0
2021-10-11 14:50:00,117.46,117.47,117.39,117.41,17990.0,109.5085,109.5178,109.4432,109.4618,17990.0
2021-10-11 14:55:00,117.39,117.53,117.39,117.49,14566.0,109.4432,109.5737,109.4432,109.5364,14566.0
2021-10-11 15:00:00,117.46,117.5,117.45,117.49,13553.0,109.5085,109.5458,109.4991,109.5364,13553.0
2021-10-11 15:05:00,117.51,117.51,117.3,117.35,13751.0,109.5551,109.5551,109.3593,109.4059,13751.0
2021-10-11 15:10:00,117.34,117.39,117.31,117.37,21651.0,109.3966,109.4432,109.3686,109.4246,21651.0
2021-10-11 15:15:00,117.35,117.36,117.29,117.33,32585.0,109.4059,109.4152,109.35,109.3873,32585.0
2021-10-11 15:20:00,117.33,117.36,117.28,117.35,31076.0,109.3873,109.4152,109.3406,109.4059,31076.0
2021-10-11 15:25:00,117.35,117.36,117.14,117.16,39977.0,109.4059,109.4152,109.2101,109.2288,39977.0
2021-10-11 15:30:00,117.17,117.25,117.13,117.14,32120.0,109.2381,109.3127,109.2008,109.2101,32120.0
2021-10-11 15:35:00,117.13,117.16,117.05,117.15,41237.0,109.2008,109.2288,109.1262,109.2194,41237.0
2021-10-11 15:40:00,117.14,117.25,117.12,117.21,38880.0,109.2101,109.3127,109.1915,109.2754,38880.0
2021-10-11 15:45:00,117.22,117.26,117.17,117.23,41061.0,109.2847,109.322,109.2381,109.294,41061.0
2021-10-11 15:50:00,117.24,117.35,117.1,117.15,90622.0,109.3034,109.4059,109.1728,109.2194,90622.0
2021-10-11 15:55:00,117.15,117.15,116.84,116.88,391032.0,109.2194,109.2194,108.9304,108.9677,391032.0
2021-10-12 09:30:00,117.9,118.31,117.52,117.52,156865.0,109.9187,110.3009,109.5644,109.5644,156865.0
2021-10-12 09:35:00,117.52,117.7,117.34,117.52,54434.0,109.5644,109.7322,109.3966,109.5644,54434.0
2021-10-12 09:40:00,117.54,117.63,116.86,116.98,27720.0,109.583,109.667,108.9491,109.061,27720.0
2021-10-12 09:45:00,117.02,117.03,116.48,116.53,43684.0,109.0982,109.1076,108.5948,108.6414,43684.0
2021-10-12 09:50:00,116.53,116.93,116.41,116.78,18190.0,108.6414,109.0143,108.5295,108.8745,18190.0
2021-10-12 09:55:00,116.73,116.96,116.67,116.78,24162.0,108.8279,109.0423,108.7719,108.8745,24162.0
2021-10-12 10:00:00,116.78,116.98,116.77,116.82,29152.0,108.8745,109.061,108.8652,108.9118,29152.0
2021-10-12 10:05:00,116.86,117.03,116.85,116.88,24298.0,108.9491,109.1076,108.9398,108.9677,24298.0
2021-10-12 10:10:00,116.86,117.08,116.86,117.06,24852.0,108.9491,109.1542,108.9491,109.1355,24852.0
2021-10-12 10:15:00,117.08,117.39,117.07,117.36,34840.0,109.1542,109.4432,109.1449,109.4152,34840.0
2021-10-12 10:20:00,117.37,117.38,117.02,117.03,33124.0,109.4246,109.4339,109.0982,109.1076,33124.0
2021-10-12 10:25:00,117.05,117.13,116.98,116.99,43311.0,109.1262,109.2008,109.061,109.0703,43311.0
2021-10-12 10:30:00,117.01,117.11,116.92,116.98,14794.0,109.0889,109.1822,109.005,109.061,14794.0
2021-10-12 10:35:00,117.0,117.04,116.87,116.93,15627.0,109.0796,109.1169,108.9584,109.0143,15627.0
2021-10-12 10:40:00,116.96,117.03,116.89,116.92,11945.0,109.0423,109.1076,108.977,109.005,11945.0
2021-10-12 10:45:00,116.93,117.09,116.93,117.01,13031.0,109.0143,109.1635,109.0143,109.0889,13031.0
2021-10-12 10:50:00,116.99,117.08,116.92,117.02,17147.0,109.0703,109.1542,109.005,109.0982,17147.0
2021-10-12 10:55:00,117.04,117.13,117.0,117.05,27822.0,109.1169,109.2008,109.0796,109.1262,27822.0
2021-10-12 11:00:00,117.07,117.17,116.92,117.04,16341.0,109.1449,109.2381,109.005,109.1169,16341.0
2021-10-12 11:05:00,117.0,117.29,116.99,117.23,17478.0,109.0796,109.35,109.0703,109.294,17478.0
2021-10-12 11:10:00,117.25,117.29,117.13,117.14,11883.0,109.3127,109.35,109.2008,109.2101,11883.0
2021-10-12 11:15:00,117.14,117.15,116.94,117.01,21630.0,109.2101,109.2194,109.0237,109.0889,21630.0
2021-10-12 11:20:00,116.99,117.02,116.92,117.02,13316.0,109.0703,109.0982,109.005,109.0982,13316.0
2021-10-12 11:25:00,117.06,117.1,117.0,117.08,17009.0,109.1355,109.1728,109.0796,109.1542,17009.0
2021-10-12 11:30:00,117.09,117.18,117.09,117.09,10510.0,109.1635,109.2474,109.1635,109.1635,10510.0
2021-10-12 11:35:00,117.07,117.18,117.07,117.13,8522.0,109.1449,109.2474,109.1449,109.2008,8522.0
2021-10-12 11:40:00,117.11,117.16,116.96,117.02,11634.0,109.1822,109.2288,109.0423,109.0982,11634.0
2021-10-12 11:45:00,117.01,117.08,116.96,117.07,15043.0,109.0889,109.1542,109.0423,109.1449,15043.0
2021-10-12 11:50:00,117.06,117.16,117.04,117.13,10271.0,109.1355,109.2288,109.1169,109.2008,10271.0
2021-10-12 11:55:00,117.15,117.21,117.11,117.21,6552.0,109.2194,109.2754,109.1822,109.2754,6552.0
2021-10-12 12:00:00,117.19,117.43,117.18,117.37,16781.0,109.2567,109.4805,109.2474,109.4246,16781.0
2021-10-12 12:05:00,117.39,117.4,117.32,117.35,13290.0,109.4432,109.4525,109.3779,109.4059,13290.0
2021-10-12 12:10:00,117.37,117.42,117.29,117.32,33001.0,109.4246,109.4712,109.35,109.3779,33001.0
2021-10-12 12:15:00,117.35,117.38,117.28,117.31,7006.0,109.4059,109.4339,109.3406,109.3686,7006.0
2021-10-12 12:20:00,117.3,117.32,117.26,117.3,11137.0,109.3593,109.3779,109.322,109.3593,11137.0
2021-10-12 12:25:00,117.28,117.28,117.17,117.18,6677.0,109.3406,109.3406,109.2381,109.2474,6677.0
2021-10-12 12:30:00,117.19,117.2,116.96,117.0,13531.0,109.2567,109.2661,109.0423,109.0796,13531.0
2021-10-12 12:35:00,117.0,117.02,116.93,117.0,17577.0,109.0796,109.0982,109.0143,109.0796,17577.0
2021-10-12 12:40:00,116.97,116.97,116.91,116.94,6520.0,109.0516,109.0516,108.9957,109.0237,6520.0
2021-10-12 12:45:00,116.93,116.93,116.79,116.84,22806.0,109.0143,109.0143,108.8838,108.9304,22806.0
2021-10-12 12:50:00,116.84,116.91,116.75,116.77,10206.0,108.9304,108.9957,108.8465,108.8652,10206.0
2021-10-12 12:55:00,116.76,116.78,116.69,116.7,26106.0,108.8558,108.8745,108.7906,108.7999,26106.0
2021-10-12 13:00:00,116.69,116.75,116.66,116.73,13842.0,108.7906,108.8465,108.7626,108.8279,13842.0
2021-10-12 13:05:00,116.72,116.8,116.64,116.73,21059.0,108.8186,108.8931,108.744,108.8279,21059.0
2021-10-12 13:10:00,116.71,116.81,116.7,116.79,24759.0,108.8092,108.9025,108.7999,108.8838,24759.0
2021-10-12 13:15:00,116.77,116.79,116.69,116.79,7796.0,108.8652,108.8838,108.7906,108.8838,7796.0
2021-10-12 13:20:00,116.8,116.92,116.8,116.89,14831.0,108.8931,109.005,108.8931,108.977,14831.0
2021-10-12 13:25:00,116.88,117.16,116.88,117.11,15398.0,108.9677,109.2288,108.9677,109.1822,15398.0
2021-10-12 13:30:00,117.1,117.12,117.05,117.12,9362.0,109.1728,109.1915,109.1262,109.1915,9362.0
2021-10-12 13:35:00,117.12,117.21,117.1,117.21,15820.0,109.1915,109.2754,109.1728,109.2754,15820.0
2021-10-12 13:40:00,117.22,117.24,117.17,117.23,13615.0,109.2847,109.3034,109.2381,109.294,13615.0
2021-10-12 13:45:00,117.24,117.3,117.17,117.3,12561.0,109.3034,109.3593,109.2381,109.3593,12561.0
2021-10-12 13:50:00,117.3,117.33,117.16,117.17,21237.0,109.3593,109.3873,109.2288,109.2381,21237.0
2021-10-12 13:55:00,117.19,117.22,117.09,117.12,15307.0,109.2567,109.2847,109.1635,109.1915,15307.0
2021-10-12 14:00:00,117.11,117.15,117.08,117.15,13846.0,109.1822,109.2194,109.1542,109.2194,13846.0
2021-10-12 14:05:00,117.14,117.16,117.1,117.15,12196.0,109.2101,109.2288,109.1728,109.2194,12196.0
2021-10-12 14:10:00,117.17,117.25,117.17,117.25,11371.0,109.2381,109.3127,109.2381,109.3127,11371.0
2021-10-12 14:15:00,117.25,117.41,117.24,117.29,21172.0,109.3127,109.4618,109.3034,109.35,21172.0
2021-10-12 14:20:00,117.27,117.34,117.26,117.28,14494.0,109.3313,109.3966,109.322,109.3406,14494.0
2021-10-12 14:25:00,117.28,117.35,117.27,117.29,10361.0,109.3406,109.4059,109.3313,109.35,10361.0
2021-10-12 14:30:00,117.3,117.4,117.27,117.38,21353.0,109.3593,109.4525,109.3313,109.4339,21353.0
2021-10-12 14:35:00,117.38,117.41,117.28,117.38,24923.0,109.4339,109.4618,109.3406,109.4339,24923.0
2021-10-12 14:40:00,117.37,117.45,117.36,117.4,21978.0,109.4246,109.4991,109.4152,109.4525,21978.0
2021-10-12 14:45:00,117.41,117.45,117.38,117.45,21879.0,109.4618,109.4991,109.4339,109.4991,21879.0
2021-10-12 14:50:00,117.45,117.45,117.38,117.42,22669.0,109.4991,109.4991,109.4339,109.4712,22669.0
2021-10-12 14:55:00,117.43,117.44,117.19,117.19,39363.0,109.4805,109.4898,109.2567,109.2567,39363.0
2021-10-12 15:00:00,117.2,117.26,117.15,117.26,29231.0,109.2661,109.322,109.2194,109.322,29231.0
2021-10-12 15:05:00,117.24,117.3,117.2,117.3,29924.0,109.3034,109.3593,109.2661,109.3593,29924.0
2021-10-12 15:10:00,117.31,117.42,117.31,117.39,27861.0,109.3686,109.4712,109.3686,109.4432,27861.0
2021-10-12 15:15:00,117.37,117.37,117.26,117.3,23026.0,109.4246,109.4246,109.322,109.3593,23026.0
2021-10-12 15:20:00,117.3,117.37,117.2,117.35,22975.0,109.3593,109.4246,109.2661,109.4059,22975.0
2021-10-12 15:25:00,117.34,117.39,117.23,117.37,38975.0,109.3966,109.4432,109.294,109.4246,38975.0
2021-10-12 15:30:00,117.37,117.52,117.36,117.51,49851.0,109.4246,109.5644,109.4152,109.5551,49851.0
2021-10-12 15:35:00,117.5,117.52,117.26,117.28,71182.0,109.5458,109.5644,109.322,109.3406,71182.0
2021-10-12 15:40:00,117.27,117.31,117.15,117.16,99909.0,109.3313,109.3686,109.2194,109.2288,99909.0
2021-10-12 15:45:00,117.16,117.17,117.02,117.1,80823.0,109.2288,109.2381,109.0982,109.1728,80823.0
2021-10-12 15:50:00,117.11,117.14,117.0,117.1,89249.0,109.1822,109.2101,109.0796,109.1728,89249.0
2021-10-12 15:55:00,117.09,117.47,117.08,117.31,218560.0,109.1635,109.5178,109.1542,109.3686,218560.0
2021-10-13 09:30:00,117.5,118.23,117.36,117.84,75763.0,109.5458,110.2263,109.4152,109.8627,75763.0
2021-10-13 09:35:00,117.82,118.13,117.71,118.09,31031.0,109.8441,110.1331,109.7415,110.0958,31031.0
2021-10-13 09:40:00,118.05,118.13,117.62,118.01,25273.0,110.0585,110.1331,109.6576,110.0212,25273.0
2021-10-13 09:45:00,118.03,118.03,117.55,117.55,30428.0,110.0399,110.0399,109.5924,109.5924,30428.0
2021-10-13 09:50:00,117.53,117.62,117.3,117.37,25273.0,109.5737,109.6576,109.3593,109.4246,25273.0
2021-10-13 09:55:00,117.37,117.62,117.29,117.48,26199.0,109.4246,109.6576,109.35,109.5271,26199.0
2021-10-13 10:00:00,117.52,117.53,117.16,117.35,28617.0,109.5644,109.5737,109.2288,109.4059,28617.0
2021-10-13 10:05:00,117.36,117.54,117.27,117.29,26675.0,109.4152,109.583,109.3313,109.35,26675.0
2021-10-13 10:10:00,117.32,117.41,117.0,117.1,50920.0,109.3779,109.4618,109.0796,109.1728,50920.0
2021-10-13 10:15:00,117.09,117.2,117.06,117.09,16736.0,109.1635,109.2661,109.1355,109.1635,16736.0
2021-10-13 10:20:00,117.05,117.05,116.76,116.88,57063.0,109.1262,109.1262,108.8558,108.9677,57063.0
2021-10-13 10:25:00,116.88,116.95,116.58,116.58,24300.0,108.9677,109.033,108.688,108.688,24300.0
2021-10-13 10:30:00,116.62,116.98,116.62,116.96,27351.0,108.7253,109.061,108.7253,109.0423,27351.0
2021-10-13 10:35:00,116.96,117.09,116.86,116.94,22781.0,109.0423,109.1635,108.9491,109.0237,22781.0
2021-10-13 10:40:00,116.92,117.08,116.74,117.03,31440.0,109.005,109.1542,108.8372,109.1076,31440.0
2021-10-13 10:45:00,117.04,117.09,116.87,116.87,42083.0,109.1169,109.1635,108.9584,108.9584,42083.0
2021-10-13 10:50:00,116.88,117.04,116.81,116.84,51710.0,108.9677,109.1169,108.9025,108.9304,51710.0
2021-10-13 10:55:00,116.8,116.8,116.63,116.68,22223.0,108.8931,108.8931,108.7346,108.7813,22223.0
2021-10-13 11:00:00,116.68,116.74,116.44,116.48,36191.0,108.7813,108.8372,108.5575,108.5948,36191.0
2021-10-13 11:05:00,116.49,116.63,116.44,116.59,24826.0,108.6041,108.7346,108.5575,108.6974,24826.0
2021-10-13 11:10:00,116.6,116.77,116.49,116.77,24907.0,108.7067,108.8652,108.6041,108.8652,24907.0
2021-10-13 11:15:00,116.77,116.79,116.67,116.79,18585.0,108.8652,108.8838,108.7719,108.8838,18585.0
2021-10-13 11:20:00,116.79,116.86,116.68,116.69,19906.0,108.8838,108.9491,108.7813,108.7906,19906.0
2021-10-13 11:25:00,116.69,116.74,116.6,116.69,40689.0,108.7906,108.8372,108.7067,108.7906,40689.0
2021-10-13 11:30:00,116.7,116.73,116.54,116.61,23257.0,108.7999,108.8279,108.6507,108.716,23257.0
2021-10-13 11:35:00,116.62,116.72,116.46,116.72,13505.0,108.7253,108.8186,108.5762,108.8186,13505.0
2021-10-13 11:40:00,116.71,116.91,116.66,116.83,19230.0,108.8092,108.9957,108.7626,108.9211,19230.0
2021-10-13 11:45:00,116.83,117.07,116.83,116.96,36173.0,108.9211,109.1449,108.9211,109.0423,36173.0
2021-10-13 11:50:00,116.97,117.06,116.82,116.86,27460.0,109.0516,109.1355,108.9118,108.9491,27460.0
2021-10-13 11:55:00,116.86,117.02,116.84,116.85,12720.0,108.9491,109.0982,108.9304,108.9398,12720.0
2021-10-13 12:00:00,116.84,116.98,116.84,116.97,11724.0,108.9304,109.061,108.9304,109.0516,11724.0
2021-10-13 12:05:00,117.0,117.17,117.0,117.17,7922.0,109.0796,109.2381,109.0796,109.2381,7922.0
2021-10-13 12:10:00,117.15,117.17,117.08,117.11,9128.0,109.2194,109.2381,109.1542,109.1822,9128.0
2021-10-13 12:15:00,117.09,117.14,117.02,117.05,8157.0,109.1635,109.2101,109.0982,109.1262,8157.0
2021-10-13 12:20:00,117.05,117.07,116.89,117.0,12915.0,109.1262,109.1449,108.977,109.0796,12915.0
2021-10-13 12:25:00,117.01,117.01,116.92,116.98,16282.0,109.0889,109.0889,109.005,109.061,16282.0
2021-10-13 12:30:00,116.98,117.0,116.91,116.92,10654.0,109.061,109.0796,108.9957,109.005,10654.0
2021-10-13 12:35:00,116.91,117.0,116.9,116.96,9219.0,108.9957,109.0796,108.9864,109.0423,9219.0
2021-10-13 12:40:00,116.98,117.0,116.95,116.97,8689.0,109.061,109.0796,109.033,109.0516,8689.0
2021-10-13 12:45:00,116.96,117.05,116.95,116.98,13850.0,109.0423,109.1262,109.033,109.061,13850.0
2021-10-13 12:50:00,116.98,117.05,116.96,117.02,15487.0,109.061,109.1262,109.0423,109.0982,15487.0
2021-10-13 12:55:00,117.03,117.04,116.93,117.01,13198.0,109.1076,109.1169,109.0143,109.0889,13198.0
2021-10-13 13:00:00,117.0,117.13,116.97,117.09,17101.0,109.0796,109.2008,109.0516,109.1635,17101.0
2021-10-13 13:05:00,117.1,117.12,117.05,117.09,14994.0,109.1728,109.1915,109.1262,109.1635,14994.0
2021-10-13 13:10:00,117.1,117.16,117.08,117.15,10652.0,109.1728,109.2288,109.1542,109.2194,10652.0
2021-10-13 13:15:00,117.14,117.2,117.08,117.2,13343.0,109.2101,109.2661,109.1542,109.2661,13343.0
2021-10-13 13:20:00,117.19,117.33,117.17,117.32,19859.0,109.2567,109.3873,109.2381,109.3779,19859.0
2021-10-13 13:25:00,117.32,117.45,117.27,117.32,17429.0,109.3779,109.4991,109.3313,109.3779,17429.0
2021-10-13 13:30:00,117.33,117.4,117.28,117.29,14761.0,109.3873,109.4525,109.3406,109.35,14761.0
2021-10-13 13:35:00,117.29,117.52,117.26,117.42,18325.0,109.35,109.5644,109.322,109.4712,18325.0
2021-10-13 13:40:00,117.4,117.44,117.36,117.43,13036.0,109.4525,109.4898,109.4152,109.4805,13036.0
2021-10-13 13:45:00,117.46,117.5,117.39,117.45,10139.0,109.5085,109.5458,109.4432,109.4991,10139.0
2021-10-13 13:50:00,117.47,117.54,117.43,117.51,12234.0,109.5178,109.583,109.4805,109.5551,12234.0
2021-10-13 13:55:00,117.5,117.52,117.47,117.47,10921.0,109.5458,109.5644,109.5178,109.5178,10921.0
2021-10-13 14:00:00,117.46,117.72,117.35,117.44,35793.0,109.5085,109.7509,109.4059,109.4898,35793.0
2021-10-13 14:05:00,117.45,117.49,117.21,117.39,21501.0,109.4991,109.5364,109.2754,109.4432,21501.0
2021-10-13 14:10:00,117.36,117.42,117.31,117.4,14264.0,109.4152,109.4712,109.3686,109.4525,14264.0
2021-10-13 14:15:00,117.39,117.4,117.27,117.31,14720.0,109.4432,109.4525,109.3313,109.3686,14720.0
2021-10-13 14:20:00,117.34,117.39,117.2,117.23,26795.0,109.3966,109.4432,109.2661,109.294,26795.0
2021-10-13 14:25:00,117.21,117.25,117.09,117.09,21485.0,109.2754,109.3127,109.1635,109.1635,21485.0
2021-10-13 14:30:00,117.1,117.16,117.01,117.03,11898.0,109.1728,109.2288,109.0889,109.1076,11898.0
2021-10-13 14:35:00,117.03,117.08,116.95,116.96,14270.0,109.1076,109.1542,109.033,109.0423,14270.0
2021-10-13 14:40:00,116.97,116.97,116.81,116.88,31488.0,109.0516,109.0516,108.9025,108.9677,31488.0
2021-10-13 14:45:00,116.88,116.89,116.79,116.83,14356.0,108.9677,108.977,108.8838,108.9211,14356.0
2021-10-13 14:50:00,116.84,116.91,116.81,116.83,20728.0,108.9304,108.9957,108.9025,108.9211,20728.0
2021-10-13 14:55:00,116.82,116.86,116.81,116.81,23834.0,108.9118,108.9491,108.9025,108.9025,23834.0
2021-10-13 15:00:00,116.79,116.84,116.7,116.77,30137.0,108.8838,108.9304,108.7999,108.8652,30137.0
2021-10-13 15:05:00,116.76,117.0,116.75,117.0,17432.0,108.8558,109.0796,108.8465,109.0796,17432.0
2021-10-13 15:10:00,117.0,117.05,116.86,116.89,20645.0,109.0796,109.1262,108.9491,108.977,20645.0
2021-10-13 15:15:00,116.89,116.93,116.77,116.82,23381.0,108.977,109.0143,108.8652,108.9118,23381.0
2021-10-13 15:20:00,116.82,116.83,116.77,116.8,15878.0,108.9118,108.9211,108.8652,108.8931,15878.0
2021-10-13 15:25:00,116.8,116.87,116.75,116.79,20199.0,108.8931,108.9584,108.8465,108.8838,20199.0
2021-10-13 15:30:00,116.78,116.93,116.78,116.89,24249.0,108.8745,109.0143,108.8745,108.977,24249.0
2021-10-13 15:35:00,116.89,116.99,116.86,116.89,34327.0,108.977,109.0703,108.9491,108.977,34327.0
2021-10-13 15:40:00,116.88,116.93,116.8,116.84,34059.0,108.9677,109.0143,108.8931,108.9304,34059.0
2021-10-13 15:45:00,116.83,116.98,116.79,116.98,38433.0,108.9211,109.061,108.8838,109.061,38433.0
2021-10-13 15:50:00,116.96,117.09,116.93,117.05,54175.0,109.0423,109.1635,109.0143,109.1262,54175.0
2021-10-13 15:55:00,117.07,117.1,116.94,117.01,199318.0,109.1449,109.1728,109.0237,109.0889,199318.0
2021-10-14 09:30:00,116.66,117.6,116.64,117.23,142784.0,109.1789,110.0586,109.1602,109.7124,142784.0
2021-10-14 09:35:00,117.2,117.42,116.92,117.41,26315.0,109.6843,109.8902,109.4222,109.8808,26315.0
2021-10-14 09:40:00,117.45,117.54,117.05,117.07,26277.0,109.9182,110.0025,109.5439,109.5626,26277.0
2021-10-14 09:45:00,117.1,117.26,117.05,117.16,28731.0,109.5907,109.7404,109.5439,109.6468,28731.0
2021-10-14 09:50:00,117.16,117.44,117.15,117.34,30652.0,109.6468,109.9089,109.6375,109.8153,30652.0
2021-10-14 09:55:00,117.36,117.38,117.16,117.21,10854.0,109.834,109.8527,109.6468,109.6936,10854.0
2021-10-14 10:00:00,117.28,117.68,117.24,117.64,32547.0,109.7591,110.1335,109.7217,110.0961,32547.0
2021-10-14 10:05:00,117.65,117.68,117.3,117.32,29641.0,110.1054,110.1335,109.7779,109.7966,29641.0
2021-10-14 10:10:00,117.34,117.42,117.29,117.41,19739.0,109.8153,109.8902,109.7685,109.8808,19739.0
2021-10-14 10:15:00,117.42,117.5,117.4,117.45,33123.0,109.8902,109.965,109.8715,109.9182,33123.0
2021-10-14 10:20:00,117.46,117.58,117.33,117.55,60671.0,109.9276,110.0399,109.8059,110.0118,60671.0
2021-10-14 10:25:00,117.55,117.59,117.41,117.47,53682.0,110.0118,110.0493,109.8808,109.937,53682.0
2021-10-14 10:30:00,117.49,117.5,117.2,117.25,43219.0,109.9557,109.965,109.6843,109.7311,43219.0
2021-10-14 10:35:00,117.25,117.33,117.13,117.28,35549.0,109.7311,109.8059,109.6188,109.7591,35549.0
2021-10-14 10:40:00,117.27,117.31,117.1,117.11,16459.0,109.7498,109.7872,109.5907,109.6,16459.0
2021-10-14 10:45:00,117.13,117.33,117.13,117.31,35389.0,109.6188,109.8059,109.6188,109.7872,35389.0
2021-10-14 10:50:00,117.33,117.37,117.28,117.3,18286.0,109.8059,109.8434,109.7591,109.7779,18286.0
2021-10-14 10:55:00,117.3,117.43,117.28,117.35,31912.0,109.7779,109.8995,109.7591,109.8247,31912.0
2021-10-14 11:00:00,117.34,117.51,117.32,117.42,36001.0,109.8153,109.9744,109.7966,109.8902,36001.0
2021-10-14 11:05:00,117.44,117.66,117.44,117.45,30686.0,109.9089,110.1148,109.9089,109.9182,30686.0
2021-10-14 11:10:00,117.46,117.52,117.38,117.48,29568.0,109.9276,109.9838,109.8527,109.9463,29568.0
2021-10-14 11:15:00,117.48,117.48,117.38,117.48,16205.0,109.9463,109.9463,109.8527,109.9463,16205.0
2021-10-14 11:20:00,117.49,117.58,117.45,117.45,19934.0,109.9557,110.0399,109.9182,109.9182,19934.0
2021-10-14 11:25:00,117.41,117.47,117.34,117.41,24989.0,109.8808,109.937,109.8153,109.8808,24989.0
2021-10-14 11:30:00,117.41,117.44,117.34,117.41,14909.0,109.8808,109.9089,109.8153,109.8808,14909.0
2021-10-14 11:35:00,117.42,117.44,117.24,117.24,19307.0,109.8902,109.9089,109.7217,109.7217,19307.0
2021-10-14 11:40:00,117.25,117.28,117.17,117.23,21890.0,109.7311,109.7591,109.6562,109.7124,21890.0
2021-10-14 11:45:00,117.24,117.29,117.23,117.25,13472.0,109.7217,109.7685,109.7124,109.7311,13472.0
2021-10-14 11:50:00,117.25,117.31,117.21,117.23,13255.0,109.7311,109.7872,109.6936,109.7124,13255.0
2021-10-14 11:55:00,117.24,117.34,117.24,117.33,14104.0,109.7217,109.8153,109.7217,109.8059,14104.0
2021-10-14 12:00:00,117.33,117.48,117.31,117.45,16998.0,109.8059,109.9463,109.7872,109.9182,16998.0
2021-10-14 12:05:00,117.45,117.5,117.38,117.48,18872.0,109.9182,109.965,109.8527,109.9463,18872.0
2021-10-14 12:10:00,117.49,117.54,117.46,117.51,15746.0,109.9557,110.0025,109.9276,109.9744,15746.0
2021-10-14 12:15:00,117.51,117.51,117.45,117.47,19740.0,109.9744,109.9744,109.9182,109.937,19740.0
2021-10-14 12:20:00,117.47,117.52,117.42,117.52,15740.0,109.937,109.9838,109.8902,109.9838,15740.0
2021-10-14 12:25:00,117.5,117.51,117.43,117.44,17030.0,109.965,109.9744,109.8995,109.9089,17030.0
2021-10-14 12:30:00,117.44,117.44,117.31,117.35,40012.0,109.9089,109.9089,109.7872,109.8247,40012.0
2021-10-14 12:35:00,117.33,117.38,117.29,117.3,16591.0,109.8059,109.8527,109.7685,109.7779,16591.0
2021-10-14 12:40:00,117.31,117.35,117.28,117.28,12366.0,109.7872,109.8247,109.7591,109.7591,12366.0
2021-10-14 12:45:00,117.29,117.33,117.25,117.25,12629.0,109.7685,109.8059,109.7311,109.7311,12629.0
2021-10-14 12:50:00,117.27,117.31,117.24,117.24,16388.0,109.7498,109.7872,109.7217,109.7217,16388.0
2021-10-14 12:55:00,117.23,117.24,117.16,117.19,14676.0,109.7124,109.7217,109.6468,109.6749,14676.0
2021-10-14 13:00:00,117.19,117.31,117.13,117.14,23495.0,109.6749,109.7872,109.6188,109.6281,23495.0
2021-10-14 13:05:00,117.15,117.26,117.14,117.2,19755.0,109.6375,109.7404,109.6281,109.6843,19755.0
2021-10-14 13:10:00,117.2,117.21,117.04,117.07,15893.0,109.6843,109.6936,109.5345,109.5626,15893.0
2021-10-14 13:15:00,117.07,117.08,117.03,117.04,14805.0,109.5626,109.572,109.5252,109.5345,14805.0
2021-10-14 13:20:00,117.05,117.05,116.93,117.0,21191.0,109.5439,109.5439,109.4316,109.4971,21191.0
2021-10-14 13:25:00,117.0,117.02,116.92,116.93,16476.0,109.4971,109.5158,109.4222,109.4316,16476.0
2021-10-14 13:30:00,116.94,117.09,116.94,117.02,21260.0,109.4409,109.5813,109.4409,109.5158,21260.0
2021-10-14 13:35:00,117.03,117.11,117.03,117.09,11265.0,109.5252,109.6,109.5252,109.5813,11265.0
2021-10-14 13:40:00,117.09,117.19,117.09,117.15,17126.0,109.5813,109.6749,109.5813,109.6375,17126.0
2021-10-14 13:45:00,117.14,117.19,117.1,117.17,13554.0,109.6281,109.6749,109.5907,109.6562,13554.0
2021-10-14 13:50:00,117.17,117.27,117.17,117.26,12816.0,109.6562,109.7498,109.6562,109.7404,12816.0
2021-10-14 13:55:00,117.25,117.3,117.24,117.28,10867.0,109.7311,109.7779,109.7217,109.7591,10867.0
2021-10-14 14:00:00,117.27,117.34,117.24,117.33,28999.0,109.7498,109.8153,109.7217,109.8059,28999.0
2021-10-14 14:05:00,117.33,117.42,117.31,117.37,29410.0,109.8059,109.8902,109.7872,109.8434,29410.0
2021-10-14 14:10:00,117.38,117.51,117.37,117.5,32665.0,109.8527,109.9744,109.8434,109.965,32665.0
2021-10-14 14:15:00,117.5,117.52,117.1,117.35,143777.0,109.965,109.9838,109.5907,109.8247,143777.0
2021-10-14 14:20:00,117.35,117.44,117.3,117.41,21978.0,109.8247,109.9089,109.7779,109.8808,21978.0
2021-10-14 14:25:00,117.42,117.61,117.4,117.56,52789.0,109.8902,110.068,109.8715,110.0212,52789.0
2021-10-14 14:30:00,117.53,117.54,117.48,117.51,17569.0,109.9931,110.0025,109.9463,109.9744,17569.0
2021-10-14 14:35:00,117.52,117.52,117.44,117.49,17382.0,109.9838,109.9838,109.9089,109.9557,17382.0
2021-10-14 14:40:00,117.5,117.5,117.44,117.47,20274.0,109.965,109.965,109.9089,109.937,20274.0
2021-10-14 14:45:00,117.48,117.55,117.38,117.39,43836.0,109.9463,110.0118,109.8527,109.8621,43836.0
2021-10-14 14:50:00,117.4,117.41,117.38,117.38,55021.0,109.8715,109.8808,109.8527,109.8527,55021.0
2021-10-14 14:55:00,117.38,117.52,117.37,117.51,40313.0,109.8527,109.9838,109.8434,109.9744,40313.0
2021-10-14 15:00:00,117.49,117.54,117.47,117.5,33894.0,109.9557,110.0025,109.937,109.965,33894.0
2021-10-14 15:05:00,117.51,117.51,117.38,117.4,39031.0,109.9744,109.9744,109.8527,109.8715,39031.0
2021-10-14 15:10:00,117.41,117.47,117.39,117.47,33585.0,109.8808,109.937,109.8621,109.937,33585.0
2021-10-14 15:15:00,117.48,117.52,117.44,117.47,34359.0,109.9463,109.9838,109.9089,109.937,34359.0
2021-10-14 15:20:00,117.47,117.51,117.39,117.41,34107.0,109.937,109.9744,109.8621,109.8808,34107.0
2021-10-14 15:25:00,117.41,117.47,117.4,117.43,41256.0,109.8808,109.937,109.8715,109.8995,41256.0
2021-10-14 15:30:00,117.44,117.52,117.42,117.5,60033.0,109.9089,109.9838,109.8902,109.965,60033.0
2021-10-14 15:35:00,117.49,117.52,117.39,117.47,72853.0,109.9557,109.9838,109.8621,109.937,72853.0
2021-10-14 15:40:00,117.48,117.53,117.38,117.52,75472.0,109.9463,109.9931,109.8527,109.9838,75472.0
2021-10-14 15:45:00,117.52,117.52,117.44,117.51,88977.0,109.9838,109.9838,109.9089,109.9744,88977.0
2021-10-14 15:50:00,117.51,117.65,117.47,117.53,161512.0,109.9744,110.1054,109.937,109.9931,161512.0
2021-10-14 15:55:00,117.53,117.64,117.45,117.56,271129.0,109.9931,110.0961,109.9182,110.0212,271129.0
2021-10-15 09:30:00,118.08,118.19,117.84,117.93,350945.0,110.5078,110.6108,110.2832,110.3675,350945.0
2021-10-15 09:35:00,117.9,118.23,117.85,118.17,57167.0,110.3394,110.6482,110.2926,110.5921,57167.0
2021-10-15 09:40:00,118.15,118.16,117.9,117.97,36145.0,110.5734,110.5827,110.3394,110.4049,36145.0
2021-10-15 09:45:00,117.98,118.09,117.79,117.84,35254.0,110.4143,110.5172,110.2364,110.2832,35254.0
2021-10-15 09:50:00,117.86,117.99,117.8,117.9,28573.0,110.302,110.4236,110.2458,110.3394,28573.0
2021-10-15 09:55:00,117.95,118.15,117.84,118.11,24854.0,110.3862,110.5734,110.2832,110.5359,24854.0
2021-10-15 10:00:00,118.13,118.28,118.07,118.25,25764.0,110.5546,110.695,110.4985,110.6669,25764.0
2021-10-15 10:05:00,118.26,118.33,118.2,118.29,21030.0,110.6763,110.7418,110.6201,110.7044,21030.0
2021-10-15 10:10:00,118.28,118.33,118.19,118.19,21816.0,110.695,110.7418,110.6108,110.6108,21816.0
2021-10-15 10:15:00,118.19,118.25,118.03,118.09,18111.0,110.6108,110.6669,110.4611,110.5172,18111.0
2021-10-15 10:20:00,118.09,118.28,118.04,118.18,15440.0,110.5172,110.695,110.4704,110.6014,15440.0
2021-10-15 10:25:00,118.18,118.18,117.91,117.92,27252.0,110.6014,110.6014,110.3487,110.3581,27252.0
2021-10-15 10:30:00,117.95,117.97,117.87,117.96,20003.0,110.3862,110.4049,110.3113,110.3955,20003.0
2021-10-15 10:35:00,117.96,118.14,117.94,118.08,71041.0,110.3955,110.564,110.3768,110.5078,71041.0
2021-10-15 10:40:00,118.1,118.11,117.98,118.05,20712.0,110.5266,110.5359,110.4143,110.4798,20712.0
2021-10-15 10:45:00,118.05,118.14,117.88,117.94,22521.0,110.4798,110.564,110.3207,110.3768,22521.0
2021-10-15 10:50:00,117.94,117.96,117.86,117.86,20570.0,110.3768,110.3955,110.302,110.302,20570.0
2021-10-15 10:55:00,117.84,117.86,117.74,117.85,25311.0,110.2832,110.302,110.1896,110.2926,25311.0
2021-10-15 11:00:00,117.86,118.03,117.82,118.03,48726.0,110.302,110.4611,110.2645,110.4611,48726.0
2021-10-15 11:05:00,118.02,118.09,117.94,118.08,19782.0,110.4517,110.5172,110.3768,110.5078,19782.0
2021-10-15 11:10:00,118.07,118.13,118.06,118.08,25143.0,110.4985,110.5546,110.4891,110.5078,25143.0
2021-10-15 11:15:00,118.09,118.27,118.07,118.22,25863.0,110.5172,110.6857,110.4985,110.6389,25863.0
2021-10-15 11:20:00,118.21,118.29,118.09,118.22,44703.0,110.6295,110.7044,110.5172,110.6389,44703.0
2021-10-15 11:25:00,118.22,118.26,118.2,118.22,25614.0,110.6389,110.6763,110.6201,110.6389,25614.0
2021-10-15 11:30:00,118.22,118.29,118.22,118.26,28063.0,110.6389,110.7044,110.6389,110.6763,28063.0
2021-10-15 11:35:00,118.26,118.26,118.15,118.16,18284.0,110.6763,110.6763,110.5734,110.5827,18284.0
2021-10-15 11:40:00,118.16,118.18,118.03,118.09,23048.0,110.5827,110.6014,110.4611,110.5172,23048.0
2021-10-15 11:45:00,118.09,118.14,118.04,118.05,20664.0,110.5172,110.564,110.4704,110.4798,20664.0
2021-10-15 11:50:00,118.05,118.05,117.86,117.92,25722.0,110.4798,110.4798,110.302,110.3581,25722.0
2021-10-15 11:55:00,117.92,117.93,117.83,117.87,17099.0,110.3581,110.3675,110.2739,110.3113,17099.0
2021-10-15 12:00:00,117.89,117.89,117.75,117.76,24821.0,110.33,110.33,110.199,110.2084,24821.0
2021-10-15 12:05:00,117.76,117.76,117.69,117.73,18373.0,110.2084,110.2084,110.1429,110.1803,18373.0
2021-10-15 12:10:00,117.73,117.74,117.68,117.68,11793.0,110.1803,110.1896,110.1335,110.1335,11793.0
2021-10-15 12:15:00,117.68,117.77,117.65,117.77,20427.0,110.1335,110.2177,110.1054,110.2177,20427.0
2021-10-15 12:20:00,117.77,117.82,117.73,117.81,20021.0,110.2177,110.2645,110.1803,110.2552,20021.0
2021-10-15 12:25:00,117.8,117.86,117.75,117.81,24796.0,110.2458,110.302,110.199,110.2552,24796.0
2021-10-15 12:30:00,117.82,117.85,117.79,117.83,18564.0,110.2645,110.2926,110.2364,110.2739,18564.0
2021-10-15 12:35:00,117.84,117.88,117.78,117.85,22010.0,110.2832,110.3207,110.2271,110.2926,22010.0
2021-10-15 12:40:00,117.84,117.84,117.7,117.7,20595.0,110.2832,110.2832,110.1522,110.1522,20595.0
2021-10-15 12:45:00,117.7,117.8,117.68,117.77,32192.0,110.1522,110.2458,110.1335,110.2177,32192.0
2021-10-15 12:50:00,117.77,117.84,117.77,117.82,22240.0,110.2177,110.2832,110.2177,110.2645,22240.0
2021-10-15 12:55:00,117.81,117.83,117.74,117.74,28899.0,110.2552,110.2739,110.1896,110.1896,28899.0
2021-10-15 13:00:00,117.73,117.76,117.68,117.69,26456.0,110.1803,110.2084,110.1335,110.1429,26456.0
2021-10-15 13:05:00,117.69,117.75,117.66,117.66,12034.0,110.1429,110.199,110.1148,110.1148,12034.0
2021-10-15 13:10:00,117.66,117.75,117.63,117.73,34544.0,110.1148,110.199,110.0867,110.1803,34544.0
2021-10-15 13:15:00,117.74,117.74,117.65,117.68,22332.0,110.1896,110.1896,110.1054,110.1335,22332.0
2021-10-15 13:20:00,117.69,117.7,117.56,117.57,17060.0,110.1429,110.1522,110.0212,110.0305,17060.0
2021-10-15 13:25:00,117.55,117.58,117.39,117.4,16774.0,110.0118,110.0399,109.8621,109.8715,16774.0
2021-10-15 13:30:00,117.41,117.49,117.39,117.49,19656.0,109.8808,109.9557,109.8621,109.9557,19656.0
2021-10-15 13:35:00,117.5,117.56,117.43,117.43,23959.0,109.965,110.0212,109.8995,109.8995,23959.0
2021-10-15 13:40:00,117.42,117.44,117.35,117.41,27003.0,109.8902,109.9089,109.8247,109.8808,27003.0
2021-10-15 13:45:00,117.42,117.43,117.27,117.3,22388.0,109.8902,109.8995,109.7498,109.7779,22388.0
2021-10-15 13:50:00,117.29,117.4,117.25,117.25,18306.0,109.7685,109.8715,109.7311,109.7311,18306.0
2021-10-15 13:55:00,117.25,117.3,117.13,117.13,24186.0,109.7311,109.7779,109.6188,109.6188,24186.0
2021-10-15 14:00:00,117.14,117.35,117.14,117.35,25879.0,109.6281,109.8247,109.6281,109.8247,25879.0
2021-10-15 14:05:00,117.34,117.44,117.31,117.42,25267.0,109.8153,109.9089,109.7872,109.8902,25267.0
2021-10-15 14:10:00,117.43,117.48,117.38,117.4,32731.0,109.8995,109.9463,109.8527,109.8715,32731.0
2021-10-15 14:15:00,117.39,117.43,117.37,117.4,27831.0,109.8621,109.8995,109.8434,109.8715,27831.0
2021-10-15 14:20:00,117.41,117.46,117.36,117.43,34214.0,109.8808,109.9276,109.834,109.8995,34214.0
2021-10-15 14:25:00,117.44,117.52,117.31,117.35,57293.0,109.9089,109.9838,109.7872,109.8247,57293.0
2021-10-15 14:30:00,117.36,117.37,117.27,117.37,23706.0,109.834,109.8434,109.7498,109.8434,23706.0
2021-10-15 14:35:00,117.36,117.39,117.29,117.39,21466.0,109.834,109.8621,109.7685,109.8621,21466.0
2021-10-15 14:40:00,117.39,117.41,117.31,117.36,28697.0,109.8621,109.8808,109.7872,109.834,28697.0
2021-10-15 14:45:00,117.37,117.41,117.34,117.4,17122.0,109.8434,109.8808,109.8153,109.8715,17122.0
2021-10-15 14:50:00,117.4,117.4,117.31,117.36,21110.0,109.8715,109.8715,109.7872,109.834,21110.0
2021-10-15 14:55:00,117.35,117.47,117.33,117.39,29896.0,109.8247,109.937,109.8059,109.8621,29896.0
2021-10-15 15:00:00,117.4,117.47,117.36,117.36,29185.0,109.8715,109.937,109.834,109.834,29185.0
2021-10-15 15:05:00,117.35,117.38,117.24,117.27,33945.0,109.8247,109.8527,109.7217,109.7498,33945.0
2021-10-15 15:10:00,117.29,117.4,117.28,117.38,35992.0,109.7685,109.8715,109.7591,109.8527,35992.0
2021-10-15 15:15:00,117.38,117.43,117.29,117.33,35652.0,109.8527,109.8995,109.7685,109.8059,35652.0
2021-10-15 15:20:00,117.32,117.33,117.26,117.31,36094.0,109.7966,109.8059,109.7404,109.7872,36094.0
2021-10-15 15:25:00,117.31,117.39,117.31,117.37,28348.0,109.7872,109.8621,109.7872,109.8434,28348.0
2021-10-15 15:30:00,117.37,117.37,117.2,117.33,33460.0,109.8434,109.8434,109.6843,109.8059,33460.0
2021-10-15 15:35:00,117.33,117.45,117.26,117.39,53245.0,109.8059,109.9182,109.7404,109.8621,53245.0
2021-10-15 15:40:00,117.4,117.44,117.35,117.35,43185.0,109.8715,109.9089,109.8247,109.8247,43185.0
2021-10-15 15:45:00,117.35,117.37,117.3,117.35,49688.0,109.8247,109.8434,109.7779,109.8247,49688.0
2021-10-15 15:50:00,117.35,117.5,117.3,117.35,104604.0,109.8247,109.965,109.7779,109.8247,104604.0
2021-10-15 15:55:00,117.37,117.57,117.36,117.49,275585.0,109.8434,110.0305,109.834,109.9557,275585.0
2021-10-18 09:30:00,117.29,117.29,116.55,116.55,105102.0,109.7685,109.7685,109.076,109.076,105102.0
2021-10-18 09:35:00,116.57,116.96,116.38,116.96,34937.0,109.0947,109.4597,108.9169,109.4597,34937.0
2021-10-18 09:40:00,116.9,117.24,116.85,117.15,22699.0,109.4035,109.7217,109.3567,109.6375,22699.0
2021-10-18 09:45:00,117.18,117.21,116.71,116.9,48586.0,109.6656,109.6936,109.2257,109.4035,48586.0
2021-10-18 09:50:00,116.89,117.28,116.89,117.28,18950.0,109.3942,109.7591,109.3942,109.7591,18950.0
2021-10-18 09:55:00,117.28,117.33,116.94,117.01,21920.0,109.7591,109.8059,109.4409,109.5065,21920.0
2021-10-18 10:00:00,117.03,117.28,116.91,117.23,31113.0,109.5252,109.7591,109.4129,109.7124,31113.0
2021-10-18 10:05:00,117.21,117.42,117.18,117.31,77045.0,109.6936,109.8902,109.6656,109.7872,77045.0
2021-10-18 10:10:00,117.31,117.49,117.26,117.4,68389.0,109.7872,109.9557,109.7404,109.8715,68389.0
2021-10-18 10:15:00,117.4,117.49,117.17,117.25,24532.0,109.8715,109.9557,109.6562,109.7311,24532.0
2021-10-18 10:20:00,117.25,117.26,117.06,117.14,12735.0,109.7311,109.7404,109.5533,109.6281,12735.0
2021-10-18 10:25:00,117.12,117.24,117.04,117.21,12310.0,109.6094,109.7217,109.5345,109.6936,12310.0
2021-10-18 10:30:00,117.24,117.24,116.97,117.13,258414.0,109.7217,109.7217,109.469,109.6188,258414.0
2021-10-18 10:35:00,117.12,117.24,117.02,117.04,20390.0,109.6094,109.7217,109.5158,109.5345,20390.0
2021-10-18 10:40:00,117.06,117.22,117.03,117.14,19293.0,109.5533,109.703,109.5252,109.6281,19293.0
2021-10-18 10:45:00,117.14,117.18,117.06,117.14,23879.0,109.6281,109.6656,109.5533,109.6281,23879.0
2021-10-18 10:50:00,117.14,117.25,117.1,117.24,18758.0,109.6281,109.7311,109.5907,109.7217,18758.0
2021-10-18 10:55:00,117.28,117.34,117.26,117.33,20312.0,109.7591,109.8153,109.7404,109.8059,20312.0
2021-10-18 11:00:00,117.33,117.35,117.26,117.34,14823.0,109.8059,109.8247,109.7404,109.8153,14823.0
2021-10-18 11:05:00,117.34,117.45,117.29,117.3,25013.0,109.8153,109.9182,109.7685,109.7779,25013.0
2021-10-18 11:10:00,117.3,117.3,117.15,117.22,30745.0,109.7779,109.7779,109.6375,109.703,30745.0
2021-10-18 11:15:00,117.23,117.28,117.15,117.25,19186.0,109.7124,109.7591,109.6375,109.7311,19186.0
2021-10-18 11:20:00,117.22,117.29,117.21,117.29,17438.0,109.703,109.7685,109.6936,109.7685,17438.0
2021-10-18 11:25:00,117.29,117.35,117.16,117.17,22433.0,109.7685,109.8247,109.6468,109.6562,22433.0
2021-10-18 11:30:00,117.18,117.23,117.15,117.18,13030.0,109.6656,109.7124,109.6375,109.6656,13030.0
2021-10-18 11:35:00,117.18,117.26,117.17,117.25,13828.0,109.6656,109.7404,109.6562,109.7311,13828.0
2021-10-18 11:40:00,117.24,117.28,117.2,117.26,13930.0,109.7217,109.7591,109.6843,109.7404,13930.0
2021-10-18 11:45:00,117.27,117.33,117.26,117.3,16584.0,109.7498,109.8059,109.7404,109.7779,16584.0
2021-10-18 11:50:00,117.31,117.34,117.24,117.26,19573.0,109.7872,109.8153,109.7217,109.7404,19573.0
2021-10-18 11:55:00,117.26,117.26,117.15,117.19,18969.0,109.7404,109.7404,109.6375,109.6749,18969.0
2021-10-18 12:00:00,117.18,117.22,117.16,117.21,14063.0,109.6656,109.703,109.6468,109.6936,14063.0
2021-10-18 12:05:00,117.21,117.25,117.18,117.24,11346.0,109.6936,109.7311,109.6656,109.7217,11346.0
2021-10-18 12:10:00,117.22,117.23,117.11,117.18,15085.0,109.703,109.7124,109.6,109.6656,15085.0
2021-10-18 12:15:00,117.2,117.23,117.14,117.16,14561.0,109.6843,109.7124,109.6281,109.6468,14561.0
2021-10-18 12:20:00,117.17,117.2,117.14,117.14,14690.0,109.6562,109.6843,109.6281,109.6281,14690.0
2021-10-18 12:25:00,117.14,117.16,117.1,117.15,13593.0,109.6281,109.6468,109.5907,109.6375,13593.0
2021-10-18 12:30:00,117.15,117.18,117.12,117.15,11007.0,109.6375,109.6656,109.6094,109.6375,11007.0
2021-10-18 12:35:00,117.13,117.13,116.97,116.97,22088.0,109.6188,109.6188,109.469,109.469,22088.0
2021-10-18 12:40:00,116.99,117.07,116.98,117.01,14367.0,109.4877,109.5626,109.4784,109.5065,14367.0
2021-10-18 12:45:00,117.03,117.03,116.96,116.97,19582.0,109.5252,109.5252,109.4597,109.469,19582.0
2021-10-18 12:50:00,116.96,116.98,116.93,116.97,15257.0,109.4597,109.4784,109.4316,109.469,15257.0
2021-10-18 12:55:00,116.97,117.09,116.95,117.04,21230.0,109.469,109.5813,109.4503,109.5345,21230.0
2021-10-18 13:00:00,117.04,117.1,117.0,117.01,12430.0,109.5345,109.5907,109.4971,109.5065,12430.0
2021-10-18 13:05:00,117.02,117.05,116.96,116.99,13703.0,109.5158,109.5439,109.4597,109.4877,13703.0
2021-10-18 13:10:00,117.0,117.01,116.94,116.95,15214.0,109.4971,109.5065,109.4409,109.4503,15214.0
2021-10-18 13:15:00,116.96,116.98,116.91,116.96,18180.0,109.4597,109.4784,109.4129,109.4597,18180.0
2021-10-18 13:20:00,116.96,116.98,116.84,116.86,21590.0,109.4597,109.4784,109.3474,109.3661,21590.0
2021-10-18 13:25:00,116.85,116.85,116.72,116.73,12381.0,109.3567,109.3567,109.2351,109.2444,12381.0
2021-10-18 13:30:00,116.72,116.88,116.72,116.85,25009.0,109.2351,109.3848,109.2351,109.3567,25009.0
2021-10-18 13:35:00,116.87,116.95,116.82,116.83,17383.0,109.3754,109.4503,109.3286,109.338,17383.0
2021-10-18 13:40:00,116.8,116.82,116.7,116.72,14424.0,109.3099,109.3286,109.2163,109.2351,14424.0
2021-10-18 13:45:00,116.71,116.74,116.62,116.63,21704.0,109.2257,109.2538,109.1415,109.1508,21704.0
2021-10-18 13:50:00,116.63,116.68,116.62,116.65,26715.0,109.1508,109.1976,109.1415,109.1695,26715.0
2021-10-18 13:55:00,116.65,116.66,116.59,116.59,14341.0,109.1695,109.1789,109.1134,109.1134,14341.0
2021-10-18 14:00:00,116.6,116.64,116.57,116.6,23668.0,109.1228,109.1602,109.0947,109.1228,23668.0
2021-10-18 14:05:00,116.58,116.59,116.46,116.58,28984.0,109.104,109.1134,108.9917,109.104,28984.0
2021-10-18 14:10:00,116.58,116.58,116.46,116.49,28311.0,109.104,109.104,108.9917,109.0198,28311.0
2021-10-18 14:15:00,116.49,116.51,116.41,116.42,17680.0,109.0198,109.0385,108.9449,108.9543,17680.0
2021-10-18 14:20:00,116.42,116.43,116.36,116.4,16869.0,108.9543,108.9637,108.8981,108.9356,16869.0
2021-10-18 14:25:00,116.4,116.4,116.3,116.38,21266.0,108.9356,108.9356,108.842,108.9169,21266.0
2021-10-18 14:30:00,116.38,116.42,116.34,116.4,23569.0,108.9169,108.9543,108.8794,108.9356,23569.0
2021-10-18 14:35:00,116.42,116.51,116.42,116.49,15453.0,108.9543,109.0385,108.9543,109.0198,15453.0
2021-10-18 14:40:00,116.51,116.57,116.49,116.55,14787.0,109.0385,109.0947,109.0198,109.076,14787.0
2021-10-18 14:45:00,116.56,116.63,116.54,116.63,24902.0,109.0853,109.1508,109.0666,109.1508,24902.0
2021-10-18 14:50:00,116.62,116.64,116.57,116.64,15476.0,109.1415,109.1602,109.0947,109.1602,15476.0
2021-10-18 14:55:00,116.65,116.65,116.62,116.64,15039.0,109.1695,109.1695,109.1415,109.1602,15039.0
2021-10-18 15:00:00,116.63,116.63,116.54,116.59,20809.0,109.1508,109.1508,109.0666,109.1134,20809.0
2021-10-18 15:05:00,116.59,116.6,116.52,116.55,16682.0,109.1134,109.1228,109.0479,109.076,16682.0
2021-10-18 15:10:00,116.55,116.59,116.53,116.56,18464.0,109.076,109.1134,109.0572,109.0853,18464.0
2021-10-18 15:15:00,116.55,116.63,116.55,116.62,32653.0,109.076,109.1508,109.076,109.1415,32653.0
2021-10-18 15:20:00,116.63,116.67,116.56,116.59,22187.0,109.1508,109.1883,109.0853,109.1134,22187.0
2021-10-18 15:25:00,116.58,116.6,116.51,116.57,26255.0,109.104,109.1228,109.0385,109.0947,26255.0
2021-10-18 15:30:00,116.58,116.64,116.56,116.59,31971.0,109.104,109.1602,109.0853,109.1134,31971.0
2021-10-18 15:35:00,116.59,116.65,116.58,116.61,32502.0,109.1134,109.1695,109.104,109.1321,32502.0
2021-10-18 15:40:00,116.62,116.66,116.49,116.5,45623.0,109.1415,109.1789,109.0198,109.0292,45623.0
2021-10-18 15:45:00,116.5,116.65,116.45,116.64,48063.0,109.0292,109.1695,108.9824,109.1602,48063.0
2021-10-18 15:50:00,116.63,116.72,116.58,116.66,89687.0,109.1508,109.2351,109.104,109.1789,89687.0
2021-10-18 15:55:00,116.66,116.86,116.58,116.81,376523.0,109.1789,109.3661,109.104,109.3193,376523.0
2021-10-19 09:30:00,117.06,117.63,117.06,117.3,84591.0,109.5533,110.0867,109.5533,109.7779,84591.0
2021-10-19 09:35:00,117.33,117.66,117.16,117.62,35169.0,109.8059,110.1148,109.6468,110.0773,35169.0
2021-10-19 09:40:00,117.62,117.69,117.22,117.24,45899.0,110.0773,110.1429,109.703,109.7217,45899.0
2021-10-19 09:45:00,117.29,117.41,117.12,117.34,35289.0,109.7685,109.8808,109.6094,109.8153,35289.0
2021-10-19 09:50:00,117.34,117.8,117.26,117.79,47992.0,109.8153,110.2458,109.7404,110.2364,47992.0
2021-10-19 09:55:00,117.78,118.05,117.71,118.0,39177.0,110.2271,110.4798,110.1616,110.433,39177.0
2021-10-19 10:00:00,118.02,118.29,117.96,118.0,52329.0,110.4517,110.7044,110.3955,110.433,52329.0
2021-10-19 10:05:00,117.98,118.54,117.98,118.51,58632.0,110.4143,110.9383,110.4143,110.9103,58632.0
2021-10-19 10:10:00,118.51,118.58,118.37,118.56,64578.0,110.9103,110.9758,110.7792,110.9571,64578.0
2021-10-19 10:15:00,118.57,118.71,118.54,118.59,37726.0,110.9664,111.0974,110.9383,110.9851,37726.0
2021-10-19 10:20:00,118.59,118.86,118.58,118.64,47590.0,110.9851,111.2378,110.9758,111.0319,47590.0
2021-10-19 10:25:00,118.62,118.8,118.62,118.75,43299.0,111.0132,111.1817,111.0132,111.1349,43299.0
2021-10-19 10:30:00,118.75,118.78,118.55,118.65,32635.0,111.1349,111.163,110.9477,111.0413,32635.0
2021-10-19 10:35:00,118.64,118.77,118.61,118.7,28548.0,111.0319,111.1536,111.0039,111.0881,28548.0
2021-10-19 10:40:00,118.7,118.7,118.45,118.51,33223.0,111.0881,111.0881,110.8541,110.9103,33223.0
2021-10-19 10:45:00,118.52,118.64,118.52,118.57,30254.0,110.9196,111.0319,110.9196,110.9664,30254.0
2021-10-19 10:50:00,118.56,118.75,118.52,118.73,65709.0,110.9571,111.1349,110.9196,111.1162,65709.0
2021-10-19 10:55:00,118.73,118.75,118.54,118.57,86294.0,111.1162,111.1349,110.9383,110.9664,86294.0
2021-10-19 11:00:00,118.61,118.67,118.49,118.65,29399.0,111.0039,111.06,110.8916,111.0413,29399.0
2021-10-19 11:05:00,118.66,119.1,118.65,119.02,50457.0,111.0507,111.4624,111.0413,111.3876,50457.0
2021-10-19 11:10:00,119.01,119.13,118.99,119.06,37003.0,111.3782,111.4905,111.3595,111.425,37003.0
2021-10-19 11:15:00,119.04,119.22,119.01,119.21,58419.0,111.4063,111.5747,111.3782,111.5654,58419.0
2021-10-19 11:20:00,119.21,119.38,119.1,119.1,51010.0,111.5654,111.7245,111.4624,111.4624,51010.0
2021-10-19 11:25:00,119.08,119.27,119.07,119.27,33163.0,111.4437,111.6215,111.4344,111.6215,33163.0
2021-10-19 11:30:00,119.25,119.27,119.07,119.14,47645.0,111.6028,111.6215,111.4344,111.4999,47645.0
2021-10-19 11:35:00,119.13,119.26,119.13,119.22,34222.0,111.4905,111.6122,111.4905,111.5747,34222.0
2021-10-19 11:40:00,119.22,119.43,119.18,119.38,42045.0,111.5747,111.7713,111.5373,111.7245,42045.0
2021-10-19 11:45:00,119.38,119.61,119.37,119.61,57569.0,111.7245,111.9397,111.7151,111.9397,57569.0
2021-10-19 11:50:00,119.62,119.66,119.48,119.48,55173.0,111.9491,111.9865,111.8181,111.8181,55173.0
2021-10-19 11:55:00,119.49,119.54,119.36,119.51,28170.0,111.8274,111.8742,111.7058,111.8461,28170.0
2021-10-19 12:00:00,119.5,119.65,119.47,119.65,37961.0,111.8368,111.9772,111.8087,111.9772,37961.0
2021-10-19 12:05:00,119.66,119.84,119.61,119.83,53098.0,111.9865,112.155,111.9397,112.1456,53098.0
2021-10-19 12:10:00,119.82,119.87,119.74,119.86,34307.0,112.1363,112.1831,112.0614,112.1737,34307.0
2021-10-19 12:15:00,119.86,120.12,119.82,120.09,76929.0,112.1737,112.417,112.1363,112.3889,76929.0
2021-10-19 12:20:00,120.12,120.18,119.86,119.87,78717.0,112.417,112.4732,112.1737,112.1831,78717.0
2021-10-19 12:25:00,119.86,119.93,119.82,119.84,38889.0,112.1737,112.2392,112.1363,112.155,38889.0
2021-10-19 12:30:00,119.86,119.86,119.74,119.82,26755.0,112.1737,112.1737,112.0614,112.1363,26755.0
2021-10-19 12:35:00,119.8,119.87,119.67,119.68,44202.0,112.1175,112.1831,111.9959,112.0052,44202.0
2021-10-19 12:40:00,119.66,119.67,119.57,119.59,36704.0,111.9865,111.9959,111.9023,111.921,36704.0
2021-10-19 12:45:00,119.57,119.6,119.45,119.49,24830.0,111.9023,111.9304,111.79,111.8274,24830.0
2021-10-19 12:50:00,119.5,119.5,119.38,119.42,23390.0,111.8368,111.8368,111.7245,111.7619,23390.0
2021-10-19 12:55:00,119.43,119.49,119.4,119.41,24927.0,111.7713,111.8274,111.7432,111.7526,24927.0
2021-10-19 13:00:00,119.39,119.55,119.36,119.52,24827.0,111.7338,111.8836,111.7058,111.8555,24827.0
2021-10-19 13:05:00,119.53,119.55,119.49,119.49,24655.0,111.8649,111.8836,111.8274,111.8274,24655.0
2021-10-19 13:10:00,119.48,119.49,119.26,119.42,25914.0,111.8181,111.8274,111.6122,111.7619,25914.0
2021-10-19 13:15:00,119.4,119.49,119.37,119.4,39952.0,111.7432,111.8274,111.7151,111.7432,39952.0
2021-10-19 13:20:00,119.4,119.44,119.32,119.39,23736.0,111.7432,111.7806,111.6683,111.7338,23736.0
2021-10-19 13:25:00,119.39,119.39,119.22,119.27,23799.0,111.7338,111.7338,111.5747,111.6215,23799.0
2021-10-19 13:30:00,119.29,119.31,119.23,119.26,29219.0,111.6403,111.659,111.5841,111.6122,29219.0
2021-10-19 13:35:00,119.27,119.27,119.18,119.18,18425.0,111.6215,111.6215,111.5373,111.5373,18425.0
2021-10-19 13:40:00,119.19,119.19,119.06,119.12,25967.0,111.5467,111.5467,111.425,111.4812,25967.0
2021-10-19 13:45:00,119.13,119.18,119.09,119.18,34422.0,111.4905,111.5373,111.4531,111.5373,34422.0
2021-10-19 13:50:00,119.19,119.25,119.16,119.25,31230.0,111.5467,111.6028,111.5186,111.6028,31230.0
2021-10-19 13:55:00,119.25,119.36,119.23,119.35,24105.0,111.6028,111.7058,111.5841,111.6964,24105.0
2021-10-19 14:00:00,119.35,119.47,119.34,119.43,21223.0,111.6964,111.8087,111.687,111.7713,21223.0
2021-10-19 14:05:00,119.45,119.55,119.42,119.55,31722.0,111.79,111.8836,111.7619,111.8836,31722.0
2021-10-19 14:10:00,119.55,119.6,119.52,119.54,34685.0,111.8836,111.9304,111.8555,111.8742,34685.0
2021-10-19 14:15:00,119.54,119.56,119.47,119.48,25284.0,111.8742,111.8929,111.8087,111.8181,25284.0
2021-10-19 14:20:00,119.47,119.5,119.41,119.46,21790.0,111.8087,111.8368,111.7526,111.7993,21790.0
2021-10-19 14:25:00,119.46,119.48,119.36,119.4,29528.0,111.7993,111.8181,111.7058,111.7432,29528.0
2021-10-19 14:30:00,119.41,119.42,119.31,119.4,24608.0,111.7526,111.7619,111.659,111.7432,24608.0
2021-10-19 14:35:00,119.4,119.44,119.36,119.41,40359.0,111.7432,111.7806,111.7058,111.7526,40359.0
2021-10-19 14:40:00,119.41,119.48,119.39,119.46,23775.0,111.7526,111.8181,111.7338,111.7993,23775.0
2021-10-19 14:45:00,119.46,119.47,119.36,119.36,20182.0,111.7993,111.8087,111.7058,111.7058,20182.0
2021-10-19 14:50:00,119.38,119.42,119.28,119.28,39605.0,111.7245,111.7619,111.6309,111.6309,39605.0
2021-10-19 14:55:00,119.28,119.42,119.27,119.4,34102.0,111.6309,111.7619,111.6215,111.7432,34102.0
2021-10-19 15:00:00,119.39,119.43,119.34,119.4,43385.0,111.7338,111.7713,111.687,111.7432,43385.0
2021-10-19 15:05:00,119.4,119.51,119.38,119.47,25632.0,111.7432,111.8461,111.7245,111.8087,25632.0
2021-10-19 15:10:00,119.47,119.49,119.42,119.45,27948.0,111.8087,111.8274,111.7619,111.79,27948.0
2021-10-19 15:15:00,119.46,119.59,119.41,119.53,43992.0,111.7993,111.921,111.7526,111.8649,43992.0
2021-10-19 15:20:00,119.52,119.56,119.39,119.4,36508.0,111.8555,111.8929,111.7338,111.7432,36508.0
2021-10-19 15:25:00,119.41,119.51,119.4,119.5,45164.0,111.7526,111.8461,111.7432,111.8368,45164.0
2021-10-19 15:30:00,119.49,119.54,119.42,119.45,59664.0,111.8274,111.8742,111.7619,111.79,59664.0
2021-10-19 15:35:00,119.45,119.49,119.3,119.3,53592.0,111.79,111.8274,111.6496,111.6496,53592.0
2021-10-19 15:40:00,119.29,119.42,119.27,119.39,72734.0,111.6403,111.7619,111.6215,111.7338,72734.0
2021-10-19 15:45:00,119.39,119.52,119.34,119.5,94622.0,111.7338,111.8555,111.687,111.8368,94622.0
2021-10-19 15:50:00,119.49,119.52,119.33,119.47,139331.0,111.8274,111.8555,111.6777,111.8087,139331.0
2021-10-19 15:55:00,119.46,119.5,119.24,119.41,382213.0,111.7993,111.8368,111.5935,111.7526,382213.0
2021-10-20 09:30:00,123.53,124.71,122.76,124.1,314551.0,115.6084,116.7127,114.8877,116.1418,314551.0
2021-10-20 09:35:00,124.1,124.8,123.12,124.19,357822.0,116.1418,116.7969,115.2246,116.226,357822.0
2021-10-20 09:40:00,124.17,124.76,123.78,124.29,249420.0,116.2073,116.7595,115.8423,116.3196,249420.0
2021-10-20 09:45:00,124.31,124.48,123.83,123.87,212719.0,116.3383,116.4974,115.8891,115.9265,212719.0
2021-10-20 09:50:00,123.87,124.48,123.85,124.07,109485.0,115.9265,116.4974,115.9078,116.1137,109485.0
2021-10-20 09:55:00,124.1,124.37,123.92,123.93,61703.0,116.1418,116.3945,115.9733,115.9827,61703.0
2021-10-20 10:00:00,123.97,124.08,123.56,123.87,202845.0,116.0201,116.1231,115.6364,115.9265,202845.0
2021-10-20 10:05:00,123.87,124.08,123.83,123.99,74257.0,115.9265,116.1231,115.8891,116.0389,74257.0
2021-10-20 10:10:00,124.0,124.0,123.56,123.57,84785.0,116.0482,116.0482,115.6364,115.6458,84785.0
2021-10-20 10:15:00,123.58,123.7,123.32,123.5,161869.0,115.6551,115.7674,115.4118,115.5803,161869.0
2021-10-20 10:20:00,123.5,123.77,123.5,123.61,77730.0,115.5803,115.833,115.5803,115.6832,77730.0
2021-10-20 10:25:00,123.59,123.59,122.8,122.83,180622.0,115.6645,115.6645,114.9252,114.9532,180622.0
2021-10-20 10:30:00,122.83,123.13,122.54,123.12,161798.0,114.9532,115.234,114.6818,115.2246,161798.0
2021-10-20 10:35:00,123.1,123.13,122.85,122.89,91802.0,115.2059,115.234,114.972,115.0094,91802.0
2021-10-20 10:40:00,122.87,123.11,122.67,123.09,49217.0,114.9907,115.2153,114.8035,115.1966,49217.0
2021-10-20 10:45:00,123.14,123.16,122.73,122.9,56969.0,115.2434,115.2621,114.8597,115.0188,56969.0
2021-10-20 10:50:00,122.88,122.9,122.73,122.81,45303.0,115.0,115.0188,114.8597,114.9345,45303.0
2021-10-20 10:55:00,122.84,123.03,122.82,122.86,72759.0,114.9626,115.1404,114.9439,114.9813,72759.0
2021-10-20 11:00:00,122.86,122.9,122.5,122.82,95809.0,114.9813,115.0188,114.6444,114.9439,95809.0
2021-10-20 11:05:00,122.83,123.44,122.83,123.35,63560.0,114.9532,115.5241,114.9532,115.4399,63560.0
2021-10-20 11:10:00,123.33,123.33,122.92,122.92,46845.0,115.4212,115.4212,115.0375,115.0375,46845.0
2021-10-20 11:15:00,122.88,123.04,122.86,123.0,35266.0,115.0,115.1498,114.9813,115.1123,35266.0
2021-10-20 11:20:00,123.0,123.41,122.96,123.33,87101.0,115.1123,115.496,115.0749,115.4212,87101.0
2021-10-20 11:25:00,123.33,123.38,122.9,122.93,54743.0,115.4212,115.468,115.0188,115.0468,54743.0
2021-10-20 11:30:00,122.94,122.98,122.59,122.72,52378.0,115.0562,115.0936,114.7286,114.8503,52378.0
2021-10-20 11:35:00,122.72,123.21,122.68,123.2,305778.0,114.8503,115.3089,114.8129,115.2995,305778.0
2021-10-20 11:40:00,123.18,123.34,123.08,123.13,67849.0,115.2808,115.4305,115.1872,115.234,67849.0
2021-10-20 11:45:00,123.14,123.29,123.1,123.18,55255.0,115.2434,115.3837,115.2059,115.2808,55255.0
2021-10-20 11:50:00,123.2,123.31,122.92,123.0,30271.0,115.2995,115.4025,115.0375,115.1123,30271.0
2021-10-20 11:55:00,122.98,123.04,122.85,122.88,43368.0,115.0936,115.1498,114.972,115.0,43368.0
2021-10-20 12:00:00,122.87,122.88,122.77,122.81,32128.0,114.9907,115.0,114.8971,114.9345,32128.0
2021-10-20 12:05:00,122.84,122.9,122.5,122.53,96550.0,114.9626,115.0188,114.6444,114.6725,96550.0
2021-10-20 12:10:00,122.5,122.54,122.38,122.44,48052.0,114.6444,114.6818,114.5321,114.5882,48052.0
2021-10-20 12:15:00,122.44,122.77,122.38,122.64,42364.0,114.5882,114.8971,114.5321,114.7754,42364.0
2021-10-20 12:20:00,122.64,122.67,122.49,122.5,49734.0,114.7754,114.8035,114.635,114.6444,49734.0
2021-10-20 12:25:00,122.51,122.56,122.35,122.4,39668.0,114.6538,114.7006,114.504,114.5508,39668.0
2021-10-20 12:30:00,122.38,122.66,122.37,122.51,54961.0,114.5321,114.7941,114.5227,114.6538,54961.0
2021-10-20 12:35:00,122.53,122.53,122.19,122.3,34739.0,114.6725,114.6725,114.3543,114.4572,34739.0
2021-10-20 12:40:00,122.28,122.6,122.21,122.6,32452.0,114.4385,114.738,114.373,114.738,32452.0
2021-10-20 12:45:00,122.56,122.72,122.48,122.55,32637.0,114.7006,114.8503,114.6257,114.6912,32637.0
2021-10-20 12:50:00,122.55,122.6,122.49,122.58,21720.0,114.6912,114.738,114.635,114.7193,21720.0
2021-10-20 12:55:00,122.56,122.56,122.41,122.54,18019.0,114.7006,114.7006,114.5602,114.6818,18019.0
2021-10-20 13:00:00,122.5,122.68,122.41,122.62,38886.0,114.6444,114.8129,114.5602,114.7567,38886.0
2021-10-20 13:05:00,122.64,123.1,122.59,123.09,41003.0,114.7754,115.2059,114.7286,115.1966,41003.0
2021-10-20 13:10:00,123.09,123.16,122.94,123.01,25879.0,115.1966,115.2621,115.0562,115.1217,25879.0
2021-10-20 13:15:00,122.99,123.01,122.82,122.84,27134.0,115.103,115.1217,114.9439,114.9626,27134.0
2021-10-20 13:20:00,122.84,122.88,122.72,122.87,39037.0,114.9626,115.0,114.8503,114.9907,39037.0
2021-10-20 13:25:00,122.87,122.97,122.84,122.96,28914.0,114.9907,115.0843,114.9626,115.0749,28914.0
2021-10-20 13:30:00,122.96,122.97,122.81,122.81,19339.0,115.0749,115.0843,114.9345,114.9345,19339.0
2021-10-20 13:35:00,122.82,122.85,122.61,122.63,14699.0,114.9439,114.972,114.7473,114.7661,14699.0
2021-10-20 13:40:00,122.63,122.72,122.56,122.64,30370.0,114.7661,114.8503,114.7006,114.7754,30370.0
2021-10-20 13:45:00,122.64,122.79,122.58,122.79,29304.0,114.7754,114.9158,114.7193,114.9158,29304.0
2021-10-20 13:50:00,122.8,122.83,122.73,122.76,18004.0,114.9252,114.9532,114.8597,114.8877,18004.0
2021-10-20 13:55:00,122.78,123.04,122.77,123.02,44628.0,114.9064,115.1498,114.8971,115.1311,44628.0
2021-10-20 14:00:00,123.0,123.1,122.93,123.05,33653.0,115.1123,115.2059,115.0468,115.1591,33653.0
2021-10-20 14:05:00,123.05,123.21,123.03,123.18,31840.0,115.1591,115.3089,115.1404,115.2808,31840.0
2021-10-20 14:10:00,123.17,123.23,123.09,123.22,26068.0,115.2714,115.3276,115.1966,115.3182,26068.0
2021-10-20 14:15:00,123.22,123.38,123.12,123.3,44591.0,115.3182,115.468,115.2246,115.3931,44591.0
2021-10-20 14:20:00,123.3,123.32,123.19,123.2,34391.0,115.3931,115.4118,115.2902,115.2995,34391.0
2021-10-20 14:25:00,123.2,123.31,123.2,123.3,21281.0,115.2995,115.4025,115.2995,115.3931,21281.0
2021-10-20 14:30:00,123.29,123.57,123.29,123.57,51865.0,115.3837,115.6458,115.3837,115.6458,51865.0
2021-10-20 14:35:00,123.57,123.78,123.57,123.66,54050.0,115.6458,115.8423,115.6458,115.73,54050.0
2021-10-20 14:40:00,123.65,123.66,123.47,123.5,58111.0,115.7207,115.73,115.5522,115.5803,58111.0
2021-10-20 14:45:00,123.5,123.59,123.44,123.45,30074.0,115.5803,115.6645,115.5241,115.5335,30074.0
2021-10-20 14:50:00,123.45,123.77,123.41,123.76,48176.0,115.5335,115.833,115.496,115.8236,48176.0
2021-10-20 14:55:00,123.76,123.84,123.57,123.62,28828.0,115.8236,115.8985,115.6458,115.6926,28828.0
2021-10-20 15:00:00,123.62,123.63,123.5,123.57,33297.0,115.6926,115.7019,115.5803,115.6458,33297.0
2021-10-20 15:05:00,123.57,123.73,123.47,123.72,36877.0,115.6458,115.7955,115.5522,115.7862,36877.0
2021-10-20 15:10:00,123.73,123.77,123.6,123.67,37553.0,115.7955,115.833,115.6739,115.7394,37553.0
2021-10-20 15:15:00,123.67,123.67,123.48,123.54,26645.0,115.7394,115.7394,115.5616,115.6177,26645.0
2021-10-20 15:20:00,123.55,123.67,123.49,123.67,46695.0,115.6271,115.7394,115.5709,115.7394,46695.0
2021-10-20 15:25:00,123.67,123.67,123.55,123.55,54748.0,115.7394,115.7394,115.6271,115.6271,54748.0
2021-10-20 15:30:00,123.55,123.55,123.29,123.39,99644.0,115.6271,115.6271,115.3837,115.4773,99644.0
2021-10-20 15:35:00,123.38,123.38,123.2,123.21,87234.0,115.468,115.468,115.2995,115.3089,87234.0
2021-10-20 15:40:00,123.21,123.41,123.21,123.39,82034.0,115.3089,115.496,115.3089,115.4773,82034.0
2021-10-20 15:45:00,123.4,123.44,123.25,123.25,77650.0,115.4867,115.5241,115.3463,115.3463,77650.0
2021-10-20 15:50:00,123.23,123.3,123.14,123.23,153299.0,115.3276,115.3931,115.2434,115.3276,153299.0
2021-10-20 15:55:00,123.23,123.39,123.17,123.29,361473.0,115.3276,115.4773,115.2714,115.3837,361473.0
2021-10-21 09:30:00,123.51,124.62,123.2,123.32,201520.0,115.5896,116.6285,115.2995,115.4118,201520.0
2021-10-21 09:35:00,123.32,124.09,123.09,123.9,91911.0,115.4118,116.1324,115.1966,115.9546,91911.0
2021-10-21 09:40:00,123.85,124.24,123.83,124.13,98422.0,115.9078,116.2728,115.8891,116.1699,98422.0
2021-10-21 09:45:00,124.14,124.28,123.86,123.96,78372.0,116.1792,116.3103,115.9172,116.0108,78372.0
2021-10-21 09:50:00,123.95,124.24,123.51,123.52,74876.0,116.0014,116.2728,115.5896,115.599,74876.0
2021-10-21 09:55:00,123.52,123.67,123.34,123.5,35675.0,115.599,115.7394,115.4305,115.5803,35675.0
2021-10-21 10:00:00,123.61,123.69,123.35,123.45,38614.0,115.6832,115.7581,115.4399,115.5335,38614.0
2021-10-21 10:05:00,123.48,123.6,123.37,123.38,31005.0,115.5616,115.6739,115.4586,115.468,31005.0
2021-10-21 10:10:00,123.4,123.47,123.32,123.35,38479.0,115.4867,115.5522,115.4118,115.4399,38479.0
2021-10-21 10:15:00,123.35,124.02,123.26,123.92,40239.0,115.4399,116.0669,115.3557,115.9733,40239.0
2021-10-21 10:20:00,123.93,124.12,123.88,124.0,48103.0,115.9827,116.1605,115.9359,116.0482,48103.0
2021-10-21 10:25:00,124.01,124.18,123.94,124.16,30782.0,116.0576,116.2167,115.9921,116.198,30782.0
2021-10-21 10:30:00,124.16,124.21,123.96,124.12,33017.0,116.198,116.2447,116.0108,116.1605,33017.0
2021-10-21 10:35:00,124.14,124.15,123.98,124.1,23010.0,116.1792,116.1886,116.0295,116.1418,23010.0
2021-10-21 10:40:00,124.1,124.19,124.01,124.11,20208.0,116.1418,116.226,116.0576,116.1512,20208.0
2021-10-21 10:45:00,124.11,124.22,124.06,124.12,30766.0,116.1512,116.2541,116.1044,116.1605,30766.0
2021-10-21 10:50:00,124.12,124.26,124.07,124.16,37005.0,116.1605,116.2915,116.1137,116.198,37005.0
2021-10-21 10:55:00,124.17,124.51,124.17,124.48,51474.0,116.2073,116.5255,116.2073,116.4974,51474.0
2021-10-21 11:00:00,124.48,124.58,124.43,124.52,34142.0,116.4974,116.591,116.4506,116.5349,34142.0
2021-10-21 11:05:00,124.53,124.59,124.45,124.45,34746.0,116.5442,116.6004,116.4694,116.4694,34746.0
2021-10-21 11:10:00,124.45,124.53,124.37,124.44,48416.0,116.4694,116.5442,116.3945,116.46,48416.0
2021-10-21 11:15:00,124.45,124.53,124.36,124.39,36814.0,116.4694,116.5442,116.3851,116.4132,36814.0
2021-10-21 11:20:00,124.39,124.39,124.28,124.39,22588.0,116.4132,116.4132,116.3103,116.4132,22588.0
2021-10-21 11:25:00,124.39,124.43,124.28,124.32,40723.0,116.4132,116.4506,116.3103,116.3477,40723.0
2021-10-21 11:30:00,124.3,124.41,124.29,124.31,21713.0,116.329,116.4319,116.3196,116.3383,21713.0
2021-10-21 11:35:00,124.32,124.56,124.32,124.55,24662.0,116.3477,116.5723,116.3477,116.5629,24662.0
2021-10-21 11:40:00,124.52,124.61,124.51,124.58,26728.0,116.5349,116.6191,116.5255,116.591,26728.0
2021-10-21 11:45:00,124.59,124.7,124.58,124.59,41224.0,116.6004,116.7033,116.591,116.6004,41224.0
2021-10-21 11:50:00,124.6,124.73,124.59,124.73,23595.0,116.6097,116.7314,116.6004,116.7314,23595.0
2021-10-21 11:55:00,124.73,124.87,124.73,124.84,38825.0,116.7314,116.8624,116.7314,116.8343,38825.0
2021-10-21 12:00:00,124.82,124.93,124.82,124.91,25619.0,116.8156,116.9186,116.8156,116.8999,25619.0
2021-10-21 12:05:00,124.9,125.07,124.88,124.99,86468.0,116.8905,117.0496,116.8718,116.9747,86468.0
2021-10-21 12:10:00,124.97,125.01,124.89,125.0,21445.0,116.956,116.9934,116.8811,116.9841,21445.0
2021-10-21 12:15:00,125.01,125.1,124.99,125.06,42199.0,116.9934,117.0777,116.9747,117.0402,42199.0
2021-10-21 12:20:00,125.06,125.14,125.03,125.08,30837.0,117.0402,117.1151,117.0122,117.059,30837.0
2021-10-21 12:25:00,125.07,125.19,125.06,125.17,32232.0,117.0496,117.1619,117.0402,117.1432,32232.0
2021-10-21 12:30:00,125.19,125.19,125.09,125.1,38770.0,117.1619,117.1619,117.0683,117.0777,38770.0
2021-10-21 12:35:00,125.1,125.12,125.06,125.09,16742.0,117.0777,117.0964,117.0402,117.0683,16742.0
2021-10-21 12:40:00,125.09,125.15,125.05,125.07,35239.0,117.0683,117.1245,117.0309,117.0496,35239.0
2021-10-21 12:45:00,125.07,125.07,124.97,125.0,20620.0,117.0496,117.0496,116.956,116.9841,20620.0
2021-10-21 12:50:00,125.0,125.04,124.98,125.01,23081.0,116.9841,117.0215,116.9654,116.9934,23081.0
2021-10-21 12:55:00,125.01,125.1,125.01,125.09,14991.0,116.9934,117.0777,116.9934,117.0683,14991.0
2021-10-21 13:00:00,125.07,125.13,125.04,125.1,24537.0,117.0496,117.1057,117.0215,117.0777,24537.0
2021-10-21 13:05:00,125.1,125.11,125.01,125.03,16044.0,117.0777,117.087,116.9934,117.0122,16044.0
2021-10-21 13:10:00,125.03,125.11,125.03,125.06,15805.0,117.0122,117.087,117.0122,117.0402,15805.0
2021-10-21 13:15:00,125.06,125.1,125.04,125.06,14506.0,117.0402,117.0777,117.0215,117.0402,14506.0
2021-10-21 13:20:00,125.07,125.1,125.03,125.1,17242.0,117.0496,117.0777,117.0122,117.0777,17242.0
2021-10-21 13:25:00,125.09,125.14,125.08,125.13,20729.0,117.0683,117.1151,117.059,117.1057,20729.0
2021-10-21 13:30:00,125.14,125.24,125.12,125.21,35432.0,117.1151,117.2087,117.0964,117.1806,35432.0
2021-10-21 13:35:00,125.22,125.37,125.22,125.35,21385.0,117.19,117.3304,117.19,117.3116,21385.0
2021-10-21 13:40:00,125.33,125.52,125.32,125.5,33586.0,117.2929,117.4707,117.2836,117.452,33586.0
2021-10-21 13:45:00,125.5,125.56,125.47,125.5,28906.0,117.452,117.5082,117.4239,117.452,28906.0
2021-10-21 13:50:00,125.5,125.53,125.48,125.49,28243.0,117.452,117.4801,117.4333,117.4427,28243.0
2021-10-21 13:55:00,125.48,125.55,125.45,125.54,17263.0,117.4333,117.4988,117.4052,117.4895,17263.0
2021-10-21 14:00:00,125.54,125.58,125.5,125.58,35777.0,117.4895,117.5269,117.452,117.5269,35777.0
2021-10-21 14:05:00,125.59,125.6,125.41,125.42,28566.0,117.5362,117.5456,117.3678,117.3771,28566.0
2021-10-21 14:10:00,125.42,125.46,125.37,125.38,21124.0,117.3771,117.4146,117.3304,117.3397,21124.0
2021-10-21 14:15:00,125.38,125.47,125.37,125.47,26104.0,117.3397,117.4239,117.3304,117.4239,26104.0
2021-10-21 14:20:00,125.48,125.58,125.47,125.58,42087.0,117.4333,117.5269,117.4239,117.5269,42087.0
2021-10-21 14:25:00,125.57,125.6,125.52,125.52,33501.0,117.5175,117.5456,117.4707,117.4707,33501.0
2021-10-21 14:30:00,125.53,125.53,125.41,125.46,39428.0,117.4801,117.4801,117.3678,117.4146,39428.0
2021-10-21 14:35:00,125.48,125.48,125.34,125.36,26445.0,117.4333,117.4333,117.3023,117.321,26445.0
2021-10-21 14:40:00,125.35,125.35,125.14,125.15,24149.0,117.3116,117.3116,117.1151,117.1245,24149.0
2021-10-21 14:45:00,125.14,125.23,125.07,125.12,20863.0,117.1151,117.1993,117.0496,117.0964,20863.0
2021-10-21 14:50:00,125.09,125.11,125.05,125.07,18975.0,117.0683,117.087,117.0309,117.0496,18975.0
2021-10-21 14:55:00,125.06,125.07,125.0,125.04,29173.0,117.0402,117.0496,116.9841,117.0215,29173.0
2021-10-21 15:00:00,125.05,125.08,124.98,124.98,36494.0,117.0309,117.059,116.9654,116.9654,36494.0
2021-10-21 15:05:00,124.98,124.99,124.9,124.91,24099.0,116.9654,116.9747,116.8905,116.8999,24099.0
2021-10-21 15:10:00,124.91,124.98,124.89,124.9,25570.0,116.8999,116.9654,116.8811,116.8905,25570.0
2021-10-21 15:15:00,124.9,124.92,124.85,124.9,45888.0,116.8905,116.9092,116.8437,116.8905,45888.0
2021-10-21 15:20:00,124.89,125.06,124.86,125.02,42550.0,116.8811,117.0402,116.8531,117.0028,42550.0
2021-10-21 15:25:00,125.02,125.03,124.92,124.98,36870.0,117.0028,117.0122,116.9092,116.9654,36870.0
2021-10-21 15:30:00,124.98,124.99,124.82,124.82,54652.0,116.9654,116.9747,116.8156,116.8156,54652.0
2021-10-21 15:35:00,124.82,124.82,124.67,124.7,54686.0,116.8156,116.8156,116.6752,116.7033,54686.0
2021-10-21 15:40:00,124.7,124.86,124.69,124.84,64987.0,116.7033,116.8531,116.694,116.8343,64987.0
2021-10-21 15:45:00,124.84,124.99,124.83,124.85,87156.0,116.8343,116.9747,116.825,116.8437,87156.0
2021-10-21 15:50:00,124.85,124.92,124.75,124.92,127089.0,116.8437,116.9092,116.7501,116.9092,127089.0
2021-10-21 15:55:00,124.91,125.18,124.86,125.05,346567.0,116.8999,117.1525,116.8531,117.0309,346567.0
2021-10-22 09:30:00,125.51,125.56,124.88,125.27,96252.0,117.4614,117.5082,116.8718,117.2368,96252.0
2021-10-22 09:35:00,125.22,125.63,125.17,125.36,18934.0,117.19,117.5737,117.1432,117.321,18934.0
2021-10-22 09:40:00,125.39,125.39,125.01,125.36,25029.0,117.3491,117.3491,116.9934,117.321,25029.0
2021-10-22 09:45:00,125.38,125.66,125.3,125.58,39545.0,117.3397,117.6018,117.2648,117.5269,39545.0
2021-10-22 09:50:00,125.57,125.77,125.31,125.42,35328.0,117.5175,117.7047,117.2742,117.3771,35328.0
2021-10-22 09:55:00,125.4,125.51,125.32,125.4,10892.0,117.3584,117.4614,117.2836,117.3584,10892.0
2021-10-22 10:00:00,125.45,125.6,125.3,125.34,32155.0,117.4052,117.5456,117.2648,117.3023,32155.0
2021-10-22 10:05:00,125.35,125.6,125.35,125.45,12372.0,117.3116,117.5456,117.3116,117.4052,12372.0
2021-10-22 10:10:00,125.41,125.45,125.27,125.4,12814.0,117.3678,117.4052,117.2368,117.3584,12814.0
2021-10-22 10:15:00,125.4,125.57,125.34,125.46,18390.0,117.3584,117.5175,117.3023,117.4146,18390.0
2021-10-22 10:20:00,125.49,125.54,125.39,125.51,22311.0,117.4427,117.4895,117.3491,117.4614,22311.0
2021-10-22 10:25:00,125.48,125.68,125.48,125.68,23875.0,117.4333,117.6205,117.4333,117.6205,23875.0
2021-10-22 10:30:00,125.7,125.73,125.45,125.73,23464.0,117.6392,117.6673,117.4052,117.6673,23464.0
2021-10-22 10:35:00,125.71,125.71,125.59,125.7,24702.0,117.6486,117.6486,117.5362,117.6392,24702.0
2021-10-22 10:40:00,125.72,125.83,125.7,125.79,20755.0,117.6579,117.7609,117.6392,117.7234,20755.0
2021-10-22 10:45:00,125.81,125.87,125.76,125.85,24115.0,117.7421,117.7983,117.6953,117.7796,24115.0
2021-10-22 10:50:00,125.85,125.87,125.75,125.82,31293.0,117.7796,117.7983,117.686,117.7515,31293.0
2021-10-22 10:55:00,125.82,126.07,125.81,126.01,38709.0,117.7515,117.9855,117.7421,117.9293,38709.0
2021-10-22 11:00:00,125.99,126.08,125.92,126.08,29622.0,117.9106,117.9948,117.8451,117.9948,29622.0
2021-10-22 11:05:00,126.08,126.22,126.06,126.22,40147.0,117.9948,118.1258,117.9761,118.1258,40147.0
2021-10-22 11:10:00,126.19,126.25,126.04,126.25,42500.0,118.0978,118.1539,117.9574,118.1539,42500.0
2021-10-22 11:15:00,126.25,126.54,126.23,126.51,115671.0,118.1539,118.4253,118.1352,118.3973,115671.0
2021-10-22 11:20:00,126.52,126.56,126.09,126.13,79793.0,118.4066,118.444,118.0042,118.0416,79793.0
2021-10-22 11:25:00,126.16,126.32,126.09,126.17,53610.0,118.0697,118.2194,118.0042,118.0791,53610.0
2021-10-22 11:30:00,126.17,126.19,125.95,126.02,20624.0,118.0791,118.0978,117.8732,117.9387,20624.0
2021-10-22 11:35:00,126.04,126.06,125.85,125.96,22179.0,117.9574,117.9761,117.7796,117.8825,22179.0
2021-10-22 11:40:00,125.96,125.99,125.78,125.9,28254.0,117.8825,117.9106,117.7141,117.8264,28254.0
2021-10-22 11:45:00,125.84,125.85,125.69,125.73,18536.0,117.7702,117.7796,117.6298,117.6673,18536.0
2021-10-22 11:50:00,125.73,125.96,125.7,125.88,26377.0,117.6673,117.8825,117.6392,117.8077,26377.0
2021-10-22 11:55:00,125.88,125.98,125.88,125.96,20935.0,117.8077,117.9012,117.8077,117.8825,20935.0
2021-10-22 12:00:00,125.95,125.95,125.76,125.83,17720.0,117.8732,117.8732,117.6953,117.7609,17720.0
2021-10-22 12:05:00,125.85,125.88,125.76,125.76,8131.0,117.7796,117.8077,117.6953,117.6953,8131.0
2021-10-22 12:10:00,125.76,125.83,125.7,125.8,13107.0,117.6953,117.7609,117.6392,117.7328,13107.0
2021-10-22 12:15:00,125.8,125.8,125.72,125.76,14658.0,117.7328,117.7328,117.6579,117.6953,14658.0
2021-10-22 12:20:00,125.76,125.77,125.68,125.73,11830.0,117.6953,117.7047,117.6205,117.6673,11830.0
2021-10-22 12:25:00,125.74,125.85,125.72,125.8,10985.0,117.6766,117.7796,117.6579,117.7328,10985.0
2021-10-22 12:30:00,125.8,125.91,125.78,125.9,15661.0,117.7328,117.8357,117.7141,117.8264,15661.0
2021-10-22 12:35:00,125.89,125.99,125.88,125.97,13055.0,117.817,117.9106,117.8077,117.8919,13055.0
2021-10-22 12:40:00,125.97,126.12,125.92,126.12,19467.0,117.8919,118.0323,117.8451,118.0323,19467.0
2021-10-22 12:45:00,126.08,126.13,126.06,126.11,16516.0,117.9948,118.0416,117.9761,118.0229,16516.0
2021-10-22 12:50:00,126.11,126.18,126.05,126.16,15347.0,118.0229,118.0884,117.9667,118.0697,15347.0
2021-10-22 12:55:00,126.16,126.17,126.08,126.12,17129.0,118.0697,118.0791,117.9948,118.0323,17129.0
2021-10-22 13:00:00,126.1,126.1,125.9,125.93,9076.0,118.0135,118.0135,117.8264,117.8544,9076.0
2021-10-22 13:05:00,125.93,125.97,125.83,125.91,31111.0,117.8544,117.8919,117.7609,117.8357,31111.0
2021-10-22 13:10:00,125.91,125.91,125.85,125.86,10227.0,117.8357,117.8357,117.7796,117.7889,10227.0
2021-10-22 13:15:00,125.86,125.89,125.78,125.79,13668.0,117.7889,117.817,117.7141,117.7234,13668.0
2021-10-22 13:20:00,125.82,125.88,125.8,125.81,11702.0,117.7515,117.8077,117.7328,117.7421,11702.0
2021-10-22 13:25:00,125.81,125.82,125.76,125.78,10657.0,117.7421,117.7515,117.6953,117.7141,10657.0
2021-10-22 13:30:00,125.77,125.82,125.73,125.79,16238.0,117.7047,117.7515,117.6673,117.7234,16238.0
2021-10-22 13:35:00,125.78,125.84,125.73,125.76,7924.0,117.7141,117.7702,117.6673,117.6953,7924.0
2021-10-22 13:40:00,125.75,125.82,125.73,125.81,10214.0,117.686,117.7515,117.6673,117.7421,10214.0
2021-10-22 13:45:00,125.8,125.84,125.78,125.79,10994.0,117.7328,117.7702,117.7141,117.7234,10994.0
2021-10-22 13:50:00,125.8,125.82,125.72,125.72,15828.0,117.7328,117.7515,117.6579,117.6579,15828.0
2021-10-22 13:55:00,125.71,125.77,125.67,125.67,13333.0,117.6486,117.7047,117.6111,117.6111,13333.0
2021-10-22 14:00:00,125.7,125.76,125.68,125.74,10528.0,117.6392,117.6953,117.6205,117.6766,10528.0
2021-10-22 14:05:00,125.74,125.79,125.71,125.72,8536.0,117.6766,117.7234,117.6486,117.6579,8536.0
2021-10-22 14:10:00,125.74,125.79,125.72,125.78,12249.0,117.6766,117.7234,117.6579,117.7141,12249.0
2021-10-22 14:15:00,125.79,125.79,125.69,125.7,18376.0,117.7234,117.7234,117.6298,117.6392,18376.0
2021-10-22 14:20:00,125.72,125.79,125.69,125.77,8225.0,117.6579,117.7234,117.6298,117.7047,8225.0
2021-10-22 14:25:00,125.76,125.86,125.76,125.86,8876.0,117.6953,117.7889,117.6953,117.7889,8876.0
2021-10-22 14:30:00,125.87,126.13,125.86,126.13,22464.0,117.7983,118.0416,117.7889,118.0416,22464.0
2021-10-22 14:35:00,126.12,126.22,126.11,126.15,29256.0,118.0323,118.1258,118.0229,118.0603,29256.0
2021-10-22 14:40:00,126.14,126.32,126.14,126.3,28665.0,118.051,118.2194,118.051,118.2007,28665.0
2021-10-22 14:45:00,126.32,126.53,126.3,126.53,42966.0,118.2194,118.416,118.2007,118.416,42966.0
2021-10-22 14:50:00,126.53,126.61,126.51,126.54,75714.0,118.416,118.4908,118.3973,118.4253,75714.0
2021-10-22 14:55:00,126.55,126.57,126.49,126.52,30242.0,118.4347,118.4534,118.3785,118.4066,30242.0
2021-10-22 15:00:00,126.52,126.58,126.45,126.46,40721.0,118.4066,118.4628,118.3411,118.3505,40721.0
2021-10-22 15:05:00,126.45,126.52,126.42,126.49,29011.0,118.3411,118.4066,118.313,118.3785,29011.0
2021-10-22 15:10:00,126.5,126.5,126.4,126.41,28245.0,118.3879,118.3879,118.2943,118.3037,28245.0
2021-10-22 15:15:00,126.41,126.5,126.36,126.39,34038.0,118.3037,118.3879,118.2569,118.2849,34038.0
2021-10-22 15:20:00,126.39,126.45,126.38,126.41,34845.0,118.2849,118.3411,118.2756,118.3037,34845.0
2021-10-22 15:25:00,126.41,126.45,126.36,126.43,38173.0,118.3037,118.3411,118.2569,118.3224,38173.0
2021-10-22 15:30:00,126.43,126.69,126.43,126.69,44712.0,118.3224,118.5657,118.3224,118.5657,44712.0
2021-10-22 15:35:00,126.68,126.73,126.58,126.73,64113.0,118.5563,118.6031,118.4628,118.6031,64113.0
2021-10-22 15:40:00,126.72,126.79,126.64,126.76,113817.0,118.5938,118.6593,118.5189,118.6312,113817.0
2021-10-22 15:45:00,126.76,126.8,126.62,126.67,139422.0,118.6312,118.6687,118.5002,118.547,139422.0
2021-10-22 15:50:00,126.69,126.79,126.62,126.7,141503.0,118.5657,118.6593,118.5002,118.5751,141503.0
2021-10-22 15:55:00,126.69,126.84,126.46,126.76,425918.0,118.5657,118.7061,118.3505,118.6312,425918.0
2021-10-25 09:30:00,126.49,126.49,125.67,125.72,90516.0,118.3785,118.3785,117.6111,117.6579,90516.0
2021-10-25 09:35:00,125.69,125.79,125.39,125.78,37637.0,117.6298,117.7234,117.3491,117.7141,37637.0
2021-10-25 09:40:00,125.78,126.08,125.66,126.07,32777.0,117.7141,117.9948,117.6018,117.9855,32777.0
2021-10-25 09:45:00,126.05,126.31,126.01,126.27,32689.0,117.9667,118.2101,117.9293,118.1726,32689.0
2021-10-25 09:50:00,126.29,126.34,126.08,126.12,21492.0,118.1914,118.2382,117.9948,118.0323,21492.0
2021-10-25 09:55:00,126.12,126.27,126.11,126.22,49873.0,118.0323,118.1726,118.0229,118.1258,49873.0
2021-10-25 10:00:00,126.23,126.33,126.1,126.12,40424.0,118.1352,118.2288,118.0135,118.0323,40424.0
2021-10-25 10:05:00,126.13,126.31,126.11,126.31,23040.0,118.0416,118.2101,118.0229,118.2101,23040.0
2021-10-25 10:10:00,126.31,126.33,126.15,126.2,22111.0,118.2101,118.2288,118.0603,118.1071,22111.0
2021-10-25 10:15:00,126.21,126.55,126.19,126.52,34888.0,118.1165,118.4347,118.0978,118.4066,34888.0
2021-10-25 10:20:00,126.54,126.56,126.34,126.38,31381.0,118.4253,118.444,118.2382,118.2756,31381.0
2021-10-25 10:25:00,126.39,126.55,126.37,126.55,24710.0,118.2849,118.4347,118.2662,118.4347,24710.0
2021-10-25 10:30:00,126.54,126.65,126.54,126.59,26939.0,118.4253,118.5283,118.4253,118.4721,26939.0
2021-10-25 10:35:00,126.59,126.62,126.56,126.6,19824.0,118.4721,118.5002,118.444,118.4815,19824.0
2021-10-25 10:40:00,126.61,126.7,126.61,126.68,18534.0,118.4908,118.5751,118.4908,118.5563,18534.0
2021-10-25 10:45:00,126.67,126.71,126.65,126.66,16219.0,118.547,118.5844,118.5283,118.5376,16219.0
2021-10-25 10:50:00,126.66,126.73,126.63,126.65,21962.0,118.5376,118.6031,118.5096,118.5283,21962.0
2021-10-25 10:55:00,126.64,126.68,126.6,126.62,25385.0,118.5189,118.5563,118.4815,118.5002,25385.0
2021-10-25 11:00:00,126.62,126.73,126.56,126.72,19530.0,118.5002,118.6031,118.444,118.5938,19530.0
2021-10-25 11:05:00,126.72,126.8,126.7,126.74,19235.0,118.5938,118.6687,118.5751,118.6125,19235.0
2021-10-25 11:10:00,126.75,126.75,126.62,126.69,27967.0,118.6219,118.6219,118.5002,118.5657,27967.0
2021-10-25 11:15:00,126.68,126.68,126.57,126.64,24870.0,118.5563,118.5563,118.4534,118.5189,24870.0
2021-10-25 11:20:00,126.64,126.64,126.53,126.54,25115.0,118.5189,118.5189,118.416,118.4253,25115.0
2021-10-25 11:25:00,126.53,126.56,126.46,126.53,31197.0,118.416,118.444,118.3505,118.416,31197.0
2021-10-25 11:30:00,126.54,126.6,126.5,126.53,36933.0,118.4253,118.4815,118.3879,118.416,36933.0
2021-10-25 11:35:00,126.51,126.69,126.5,126.66,23400.0,118.3973,118.5657,118.3879,118.5376,23400.0
2021-10-25 11:40:00,126.67,126.72,126.6,126.62,33464.0,118.547,118.5938,118.4815,118.5002,33464.0
2021-10-25 11:45:00,126.6,126.61,126.43,126.44,16432.0,118.4815,118.4908,118.3224,118.3317,16432.0
2021-10-25 11:50:00,126.44,126.63,126.41,126.61,26205.0,118.3317,118.5096,118.3037,118.4908,26205.0
2021-10-25 11:55:00,126.61,126.66,126.56,126.65,13444.0,118.4908,118.5376,118.444,118.5283,13444.0
2021-10-25 12:00:00,126.66,126.78,126.63,126.77,15582.0,118.5376,118.6499,118.5096,118.6406,15582.0
2021-10-25 12:05:00,126.76,126.77,126.65,126.67,33083.0,118.6312,118.6406,118.5283,118.547,33083.0
2021-10-25 12:10:00,126.67,126.77,126.67,126.75,45619.0,118.547,118.6406,118.547,118.6219,45619.0
2021-10-25 12:15:00,126.73,126.76,126.64,126.65,17434.0,118.6031,118.6312,118.5189,118.5283,17434.0
2021-10-25 12:20:00,126.65,126.76,126.64,126.76,11600.0,118.5283,118.6312,118.5189,118.6312,11600.0
2021-10-25 12:25:00,126.76,126.85,126.73,126.78,14265.0,118.6312,118.7154,118.6031,118.6499,14265.0
2021-10-25 12:30:00,126.79,126.79,126.66,126.71,34306.0,118.6593,118.6593,118.5376,118.5844,34306.0
2021-10-25 12:35:00,126.72,126.76,126.66,126.71,13834.0,118.5938,118.6312,118.5376,118.5844,13834.0
2021-10-25 12:40:00,126.71,126.75,126.66,126.74,9528.0,118.5844,118.6219,118.5376,118.6125,9528.0
2021-10-25 12:45:00,126.73,126.76,126.65,126.67,13445.0,118.6031,118.6312,118.5283,118.547,13445.0
2021-10-25 12:50:00,126.67,126.72,126.58,126.6,13347.0,118.547,118.5938,118.4628,118.4815,13347.0
2021-10-25 12:55:00,126.6,126.73,126.6,126.69,13985.0,118.4815,118.6031,118.4815,118.5657,13985.0
2021-10-25 13:00:00,126.69,126.72,126.55,126.56,15163.0,118.5657,118.5938,118.4347,118.444,15163.0
2021-10-25 13:05:00,126.55,126.62,126.54,126.61,13695.0,118.4347,118.5002,118.4253,118.4908,13695.0
2021-10-25 13:10:00,126.62,126.66,126.61,126.61,11401.0,118.5002,118.5376,118.4908,118.4908,11401.0
2021-10-25 13:15:00,126.63,126.66,126.45,126.49,15649.0,118.5096,118.5376,118.3411,118.3785,15649.0
2021-10-25 13:20:00,126.48,126.48,126.42,126.42,8125.0,118.3692,118.3692,118.313,118.313,8125.0
2021-10-25 13:25:00,126.44,126.44,126.35,126.35,12994.0,118.3317,118.3317,118.2475,118.2475,12994.0
2021-10-25 13:30:00,126.35,126.36,126.23,126.27,16546.0,118.2475,118.2569,118.1352,118.1726,16546.0
2021-10-25 13:35:00,126.27,126.27,126.18,126.19,13319.0,118.1726,118.1726,118.0884,118.0978,13319.0
2021-10-25 13:40:00,126.18,126.25,126.17,126.24,10410.0,118.0884,118.1539,118.0791,118.1446,10410.0
2021-10-25 13:45:00,126.24,126.27,126.18,126.19,13057.0,118.1446,118.1726,118.0884,118.0978,13057.0
2021-10-25 13:50:00,126.19,126.31,126.18,126.29,17669.0,118.0978,118.2101,118.0884,118.1914,17669.0
2021-10-25 13:55:00,126.28,126.34,126.27,126.28,14787.0,118.182,118.2382,118.1726,118.182,14787.0
2021-10-25 14:00:00,126.28,126.31,126.22,126.26,24317.0,118.182,118.2101,118.1258,118.1633,24317.0
2021-10-25 14:05:00,126.26,126.26,126.19,126.23,18666.0,118.1633,118.1633,118.0978,118.1352,18666.0
2021-10-25 14:10:00,126.24,126.29,126.19,126.22,16639.0,118.1446,118.1914,118.0978,118.1258,16639.0
2021-10-25 14:15:00,126.22,126.31,126.22,126.3,16773.0,118.1258,118.2101,118.1258,118.2007,16773.0
2021-10-25 14:20:00,126.31,126.38,126.31,126.38,19381.0,118.2101,118.2756,118.2101,118.2756,19381.0
2021-10-25 14:25:00,126.38,126.44,126.33,126.37,24065.0,118.2756,118.3317,118.2288,118.2662,24065.0
2021-10-25 14:30:00,126.39,126.49,126.38,126.47,24367.0,118.2849,118.3785,118.2756,118.3598,24367.0
2021-10-25 14:35:00,126.47,126.56,126.47,126.55,24771.0,118.3598,118.444,118.3598,118.4347,24771.0
2021-10-25 14:40:00,126.56,126.6,126.51,126.53,25477.0,118.444,118.4815,118.3973,118.416,25477.0
2021-10-25 14:45:00,126.53,126.62,126.52,126.59,21579.0,118.416,118.5002,118.4066,118.4721,21579.0
2021-10-25 14:50:00,126.58,126.62,126.55,126.61,18773.0,118.4628,118.5002,118.4347,118.4908,18773.0
2021-10-25 14:55:00,126.61,126.61,126.52,126.6,26207.0,118.4908,118.4908,118.4066,118.4815,26207.0
2021-10-25 15:00:00,126.6,126.64,126.57,126.57,27727.0,118.4815,118.5189,118.4534,118.4534,27727.0
2021-10-25 15:05:00,126.56,126.63,126.54,126.6,22104.0,118.444,118.5096,118.4253,118.4815,22104.0
2021-10-25 15:10:00,126.61,126.61,126.52,126.56,26305.0,118.4908,118.4908,118.4066,118.444,26305.0
2021-10-25 15:15:00,126.56,126.6,126.52,126.58,38992.0,118.444,118.4815,118.4066,118.4628,38992.0
2021-10-25 15:20:00,126.57,126.6,126.53,126.54,28549.0,118.4534,118.4815,118.416,118.4253,28549.0
2021-10-25 15:25:00,126.54,126.68,126.54,126.68,35574.0,118.4253,118.5563,118.4253,118.5563,35574.0
2021-10-25 15:30:00,126.67,126.69,126.6,126.64,49782.0,118.547,118.5657,118.4815,118.5189,49782.0
2021-10-25 15:35:00,126.64,126.72,126.57,126.72,47014.0,118.5189,118.5938,118.4534,118.5938,47014.0
2021-10-25 15:40:00,126.72,126.77,126.64,126.67,58756.0,118.5938,118.6406,118.5189,118.547,58756.0
2021-10-25 15:45:00,126.67,126.69,126.54,126.57,61519.0,118.547,118.5657,118.4253,118.4534,61519.0
2021-10-25 15:50:00,126.57,126.67,126.57,126.61,90789.0,118.4534,118.547,118.4534,118.4908,90789.0
2021-10-25 15:55:00,126.61,126.79,126.51,126.59,368076.0,118.4908,118.6593,118.3973,118.4721,368076.0
2021-10-26 09:30:00,127.0,127.87,126.78,127.84,133547.0,118.8558,119.67,118.6499,119.642,133547.0
2021-10-26 09:35:00,127.92,127.95,127.41,127.64,60702.0,119.7168,119.7449,119.2395,119.4548,60702.0
2021-10-26 09:40:00,127.7,127.7,127.33,127.56,49762.0,119.5109,119.5109,119.1647,119.3799,49762.0
2021-10-26 09:45:00,127.55,127.81,127.42,127.62,47495.0,119.3706,119.6139,119.2489,119.4361,47495.0
2021-10-26 09:50:00,127.59,127.65,127.24,127.41,30776.0,119.408,119.4641,119.0804,119.2395,30776.0
2021-10-26 09:55:00,127.44,127.66,127.35,127.49,31816.0,119.2676,119.4735,119.1834,119.3144,31816.0
2021-10-26 10:00:00,127.5,127.58,127.25,127.44,42287.0,119.3238,119.3986,119.0898,119.2676,42287.0
2021-10-26 10:05:00,127.44,127.69,127.36,127.59,29510.0,119.2676,119.5016,119.1927,119.408,29510.0
2021-10-26 10:10:00,127.58,127.88,127.58,127.82,26601.0,119.3986,119.6794,119.3986,119.6232,26601.0
2021-10-26 10:15:00,127.8,127.98,127.78,127.93,34161.0,119.6045,119.773,119.5858,119.7262,34161.0
2021-10-26 10:20:00,127.95,128.07,127.9,127.93,55485.0,119.7449,119.8572,119.6981,119.7262,55485.0
2021-10-26 10:25:00,127.91,128.06,127.87,128.02,28238.0,119.7075,119.8479,119.67,119.8104,28238.0
2021-10-26 10:30:00,128.03,128.1,127.91,127.91,28240.0,119.8198,119.8853,119.7075,119.7075,28240.0
2021-10-26 10:35:00,127.88,127.97,127.84,127.92,23049.0,119.6794,119.7636,119.642,119.7168,23049.0
2021-10-26 10:40:00,127.95,128.01,127.83,127.86,29247.0,119.7449,119.8011,119.6326,119.6607,29247.0
2021-10-26 10:45:00,127.88,127.89,127.79,127.8,16762.0,119.6794,119.6888,119.5952,119.6045,16762.0
2021-10-26 10:50:00,127.8,127.81,127.57,127.61,32685.0,119.6045,119.6139,119.3893,119.4267,32685.0
2021-10-26 10:55:00,127.62,127.75,127.62,127.68,19455.0,119.4361,119.5577,119.4361,119.4922,19455.0
2021-10-26 11:00:00,127.68,127.98,127.68,127.95,17712.0,119.4922,119.773,119.4922,119.7449,17712.0
2021-10-26 11:05:00,127.96,128.0,127.91,127.99,23087.0,119.7543,119.7917,119.7075,119.7823,23087.0
2021-10-26 11:10:00,127.99,128.02,127.88,127.94,22611.0,119.7823,119.8104,119.6794,119.7355,22611.0
2021-10-26 11:15:00,127.9,127.96,127.8,127.81,18380.0,119.6981,119.7543,119.6045,119.6139,18380.0
2021-10-26 11:20:00,127.83,127.87,127.75,127.77,19765.0,119.6326,119.67,119.5577,119.5765,19765.0
2021-10-26 11:25:00,127.78,127.88,127.76,127.86,17277.0,119.5858,119.6794,119.5671,119.6607,17277.0
2021-10-26 11:30:00,127.86,127.98,127.79,127.81,29453.0,119.6607,119.773,119.5952,119.6139,29453.0
2021-10-26 11:35:00,127.81,128.12,127.79,128.12,26886.0,119.6139,119.904,119.5952,119.904,26886.0
2021-10-26 11:40:00,128.14,128.2,127.96,127.96,50669.0,119.9227,119.9789,119.7543,119.7543,50669.0
2021-10-26 11:45:00,127.97,128.18,127.91,128.13,56994.0,119.7636,119.9602,119.7075,119.9134,56994.0
2021-10-26 11:50:00,128.14,128.38,128.11,128.3,30455.0,119.9227,120.1473,119.8946,120.0725,30455.0
2021-10-26 11:55:00,128.3,128.39,128.18,128.38,33313.0,120.0725,120.1567,119.9602,120.1473,33313.0
2021-10-26 12:00:00,128.37,128.41,128.28,128.3,25990.0,120.138,120.1754,120.0537,120.0725,25990.0
2021-10-26 12:05:00,128.29,128.32,128.24,128.31,65545.0,120.0631,120.0912,120.0163,120.0818,65545.0
2021-10-26 12:10:00,128.31,128.43,128.27,128.42,32589.0,120.0818,120.1941,120.0444,120.1848,32589.0
2021-10-26 12:15:00,128.42,128.48,128.3,128.42,32005.0,120.1848,120.2409,120.0725,120.1848,32005.0
2021-10-26 12:20:00,128.42,128.42,128.3,128.39,28367.0,120.1848,120.1848,120.0725,120.1567,28367.0
2021-10-26 12:25:00,128.39,128.39,128.28,128.34,30035.0,120.1567,120.1567,120.0537,120.1099,30035.0
2021-10-26 12:30:00,128.34,128.39,128.28,128.3,28023.0,120.1099,120.1567,120.0537,120.0725,28023.0
2021-10-26 12:35:00,128.31,128.32,128.16,128.22,16965.0,120.0818,120.0912,119.9414,119.9976,16965.0
2021-10-26 12:40:00,128.24,128.48,128.2,128.43,22127.0,120.0163,120.2409,119.9789,120.1941,22127.0
2021-10-26 12:45:00,128.47,128.54,128.39,128.43,31560.0,120.2316,120.2971,120.1567,120.1941,31560.0
2021-10-26 12:50:00,128.42,128.47,128.39,128.44,16783.0,120.1848,120.2316,120.1567,120.2035,16783.0
2021-10-26 12:55:00,128.47,128.48,128.35,128.42,26703.0,120.2316,120.2409,120.1193,120.1848,26703.0
2021-10-26 13:00:00,128.41,128.41,128.26,128.28,27434.0,120.1754,120.1754,120.035,120.0537,27434.0
2021-10-26 13:05:00,128.29,128.34,128.25,128.27,22977.0,120.0631,120.1099,120.0257,120.0444,22977.0
2021-10-26 13:10:00,128.26,128.39,128.21,128.38,19818.0,120.035,120.1567,119.9882,120.1473,19818.0
2021-10-26 13:15:00,128.39,128.41,128.35,128.38,17392.0,120.1567,120.1754,120.1193,120.1473,17392.0
2021-10-26 13:20:00,128.38,128.49,128.34,128.47,14705.0,120.1473,120.2503,120.1099,120.2316,14705.0
2021-10-26 13:25:00,128.48,128.48,128.37,128.44,18683.0,120.2409,120.2409,120.138,120.2035,18683.0
2021-10-26 13:30:00,128.44,128.48,128.37,128.43,24752.0,120.2035,120.2409,120.138,120.1941,24752.0
2021-10-26 13:35:00,128.44,128.5,128.42,128.49,15306.0,120.2035,120.2596,120.1848,120.2503,15306.0
2021-10-26 13:40:00,128.5,128.5,128.41,128.45,24809.0,120.2596,120.2596,120.1754,120.2128,24809.0
2021-10-26 13:45:00,128.45,128.48,128.4,128.48,15909.0,120.2128,120.2409,120.1661,120.2409,15909.0
2021-10-26 13:50:00,128.48,128.55,128.47,128.49,14924.0,120.2409,120.3064,120.2316,120.2503,14924.0
2021-10-26 13:55:00,128.48,128.51,128.43,128.49,18017.0,120.2409,120.269,120.1941,120.2503,18017.0
2021-10-26 14:00:00,128.5,128.51,128.4,128.51,28194.0,120.2596,120.269,120.1661,120.269,28194.0
2021-10-26 14:05:00,128.51,128.62,128.51,128.57,19643.0,120.269,120.3719,120.269,120.3251,19643.0
2021-10-26 14:10:00,128.59,128.59,128.49,128.51,15326.0,120.3439,120.3439,120.2503,120.269,15326.0
2021-10-26 14:15:00,128.51,128.58,128.49,128.56,13457.0,120.269,120.3345,120.2503,120.3158,13457.0
2021-10-26 14:20:00,128.57,128.61,128.57,128.58,15361.0,120.3251,120.3626,120.3251,120.3345,15361.0
2021-10-26 14:25:00,128.57,128.62,128.56,128.6,18042.0,120.3251,120.3719,120.3158,120.3532,18042.0
2021-10-26 14:30:00,128.63,128.7,128.56,128.63,36379.0,120.3813,120.4468,120.3158,120.3813,36379.0
2021-10-26 14:35:00,128.62,128.74,128.58,128.59,22599.0,120.3719,120.4842,120.3345,120.3439,22599.0
2021-10-26 14:40:00,128.56,128.64,128.54,128.64,17944.0,120.3158,120.3907,120.2971,120.3907,17944.0
2021-10-26 14:45:00,128.64,128.77,128.64,128.74,22586.0,120.3907,120.5123,120.3907,120.4842,22586.0
2021-10-26 14:50:00,128.75,128.78,128.69,128.76,17573.0,120.4936,120.5217,120.4375,120.503,17573.0
2021-10-26 14:55:00,128.77,128.77,128.6,128.69,28668.0,120.5123,120.5123,120.3532,120.4375,28668.0
2021-10-26 15:00:00,128.69,128.72,128.61,128.7,22499.0,120.4375,120.4655,120.3626,120.4468,22499.0
2021-10-26 15:05:00,128.72,128.73,128.64,128.73,17093.0,120.4655,120.4749,120.3907,120.4749,17093.0
2021-10-26 15:10:00,128.72,128.73,128.59,128.65,21580.0,120.4655,120.4749,120.3439,120.4,21580.0
2021-10-26 15:15:00,128.65,128.74,128.63,128.66,23785.0,120.4,120.4842,120.3813,120.4094,23785.0
2021-10-26 15:20:00,128.65,128.68,128.57,128.57,24070.0,120.4,120.4281,120.3251,120.3251,24070.0
2021-10-26 15:25:00,128.58,128.64,128.53,128.57,33070.0,120.3345,120.3907,120.2877,120.3251,33070.0
2021-10-26 15:30:00,128.58,128.64,128.53,128.58,33867.0,120.3345,120.3907,120.2877,120.3345,33867.0
2021-10-26 15:35:00,128.59,128.62,128.51,128.52,42397.0,120.3439,120.3719,120.269,120.2784,42397.0
2021-10-26 15:40:00,128.54,128.64,128.48,128.64,39881.0,120.2971,120.3907,120.2409,120.3907,39881.0
2021-10-26 15:45:00,128.64,128.68,128.49,128.5,58792.0,120.3907,120.4281,120.2503,120.2596,58792.0
2021-10-26 15:50:00,128.49,128.61,128.32,128.38,95113.0,120.2503,120.3626,120.0912,120.1473,95113.0
2021-10-26 15:55:00,128.36,128.37,128.11,128.14,204527.0,120.1286,120.138,119.8946,119.9227,204527.0
2021-10-27 09:30:00,129.0,129.41,128.49,128.7,123356.0,120.7276,121.1113,120.2503,120.4468,123356.0
2021-10-27 09:35:00,128.75,128.78,128.3,128.4,32933.0,120.4936,120.5217,120.0725,120.1661,32933.0
2021-10-27 09:40:00,128.37,128.88,128.17,128.8,50962.0,120.138,120.6153,119.9508,120.5404,50962.0
2021-10-27 09:45:00,128.78,128.88,128.56,128.81,52713.0,120.5217,120.6153,120.3158,120.5498,52713.0
2021-10-27 09:50:00,128.8,128.8,128.37,128.51,24938.0,120.5404,120.5404,120.138,120.269,24938.0
2021-10-27 09:55:00,128.5,128.68,128.5,128.58,33319.0,120.2596,120.4281,120.2596,120.3345,33319.0
2021-10-27 10:00:00,128.58,128.59,128.08,128.26,40065.0,120.3345,120.3439,119.8666,120.035,40065.0
2021-10-27 10:05:00,128.27,128.27,127.98,128.08,40473.0,120.0444,120.0444,119.773,119.8666,40473.0
2021-10-27 10:10:00,128.09,128.1,127.94,128.0,27403.0,119.8759,119.8853,119.7355,119.7917,27403.0
2021-10-27 10:15:00,128.0,128.01,127.68,127.89,30389.0,119.7917,119.8011,119.4922,119.6888,30389.0
2021-10-27 10:20:00,127.86,128.02,127.86,127.9,31456.0,119.6607,119.8104,119.6607,119.6981,31456.0
2021-10-27 10:25:00,127.87,128.01,127.82,127.95,27691.0,119.67,119.8011,119.6232,119.7449,27691.0
2021-10-27 10:30:00,127.95,127.98,127.79,127.96,29267.0,119.7449,119.773,119.5952,119.7543,29267.0
2021-10-27 10:35:00,127.96,128.05,127.78,128.02,32411.0,119.7543,119.8385,119.5858,119.8104,32411.0
2021-10-27 10:40:00,127.99,128.15,127.98,128.09,37587.0,119.7823,119.9321,119.773,119.8759,37587.0
2021-10-27 10:45:00,128.1,128.1,127.82,127.95,49055.0,119.8853,119.8853,119.6232,119.7449,49055.0
2021-10-27 10:50:00,127.93,128.0,127.78,128.0,27344.0,119.7262,119.7917,119.5858,119.7917,27344.0
2021-10-27 10:55:00,127.99,128.01,127.83,127.91,35934.0,119.7823,119.8011,119.6326,119.7075,35934.0
2021-10-27 11:00:00,127.9,127.94,127.68,127.8,19641.0,119.6981,119.7355,119.4922,119.6045,19641.0
2021-10-27 11:05:00,127.78,127.88,127.63,127.64,18456.0,119.5858,119.6794,119.4454,119.4548,18456.0
2021-10-27 11:10:00,127.65,127.72,127.58,127.6,22942.0,119.4641,119.5297,119.3986,119.4174,22942.0
2021-10-27 11:15:00,127.63,127.77,127.57,127.76,24640.0,119.4454,119.5765,119.3893,119.5671,24640.0
2021-10-27 11:20:00,127.76,127.8,127.68,127.77,18887.0,119.5671,119.6045,119.4922,119.5765,18887.0
2021-10-27 11:25:00,127.79,127.79,127.7,127.74,16451.0,119.5952,119.5952,119.5109,119.5484,16451.0
2021-10-27 11:30:00,127.69,127.71,127.62,127.67,20976.0,119.5016,119.5203,119.4361,119.4829,20976.0
2021-10-27 11:35:00,127.69,127.71,127.59,127.65,29723.0,119.5016,119.5203,119.408,119.4641,29723.0
2021-10-27 11:40:00,127.66,127.7,127.48,127.52,24866.0,119.4735,119.5109,119.305,119.3425,24866.0
2021-10-27 11:45:00,127.53,127.67,127.52,127.66,15972.0,119.3518,119.4829,119.3425,119.4735,15972.0
2021-10-27 11:50:00,127.66,127.66,127.48,127.54,21303.0,119.4735,119.4735,119.305,119.3612,21303.0
2021-10-27 11:55:00,127.54,127.59,127.49,127.54,19978.0,119.3612,119.408,119.3144,119.3612,19978.0
2021-10-27 12:00:00,127.57,127.58,127.51,127.51,18232.0,119.3893,119.3986,119.3331,119.3331,18232.0
2021-10-27 12:05:00,127.51,127.65,127.51,127.63,27576.0,119.3331,119.4641,119.3331,119.4454,27576.0
2021-10-27 12:10:00,127.64,127.71,127.58,127.6,19777.0,119.4548,119.5203,119.3986,119.4174,19777.0
2021-10-27 12:15:00,127.6,127.68,127.52,127.52,19091.0,119.4174,119.4922,119.3425,119.3425,19091.0
2021-10-27 12:20:00,127.51,127.53,127.43,127.45,22889.0,119.3331,119.3518,119.2583,119.277,22889.0
2021-10-27 12:25:00,127.44,127.65,127.44,127.65,41763.0,119.2676,119.4641,119.2676,119.4641,41763.0
2021-10-27 12:30:00,127.65,127.74,127.46,127.46,68554.0,119.4641,119.5484,119.2863,119.2863,68554.0
2021-10-27 12:35:00,127.46,127.54,127.36,127.5,48395.0,119.2863,119.3612,119.1927,119.3238,48395.0
2021-10-27 12:40:00,127.51,127.57,127.37,127.46,24417.0,119.3331,119.3893,119.2021,119.2863,24417.0
2021-10-27 12:45:00,127.46,127.52,127.45,127.49,16635.0,119.2863,119.3425,119.277,119.3144,16635.0
2021-10-27 12:50:00,127.48,127.59,127.47,127.57,14871.0,119.305,119.408,119.2957,119.3893,14871.0
2021-10-27 12:55:00,127.57,127.58,127.5,127.55,16655.0,119.3893,119.3986,119.3238,119.3706,16655.0
2021-10-27 13:00:00,127.56,127.65,127.54,127.59,20117.0,119.3799,119.4641,119.3612,119.408,20117.0
2021-10-27 13:05:00,127.6,127.74,127.6,127.72,22941.0,119.4174,119.5484,119.4174,119.5297,22941.0
2021-10-27 13:10:00,127.73,127.85,127.71,127.82,21687.0,119.539,119.6513,119.5203,119.6232,21687.0
2021-10-27 13:15:00,127.81,127.9,127.78,127.85,18035.0,119.6139,119.6981,119.5858,119.6513,18035.0
2021-10-27 13:20:00,127.85,127.89,127.81,127.81,15500.0,119.6513,119.6888,119.6139,119.6139,15500.0
2021-10-27 13:25:00,127.82,127.92,127.81,127.89,17852.0,119.6232,119.7168,119.6139,119.6888,17852.0
2021-10-27 13:30:00,127.89,127.97,127.87,127.94,22928.0,119.6888,119.7636,119.67,119.7355,22928.0
2021-10-27 13:35:00,127.94,128.08,127.93,128.08,19064.0,119.7355,119.8666,119.7262,119.8666,19064.0
2021-10-27 13:40:00,128.07,128.07,127.98,128.03,23102.0,119.8572,119.8572,119.773,119.8198,23102.0
2021-10-27 13:45:00,128.03,128.14,128.03,128.13,22152.0,119.8198,119.9227,119.8198,119.9134,22152.0
2021-10-27 13:50:00,128.15,128.17,128.1,128.13,16745.0,119.9321,119.9508,119.8853,119.9134,16745.0
2021-10-27 13:55:00,128.12,128.22,128.12,128.22,29732.0,119.904,119.9976,119.904,119.9976,29732.0
2021-10-27 14:00:00,128.22,128.31,128.21,128.28,16421.0,119.9976,120.0818,119.9882,120.0537,16421.0
2021-10-27 14:05:00,128.29,128.38,128.23,128.26,18185.0,120.0631,120.1473,120.007,120.035,18185.0
2021-10-27 14:10:00,128.25,128.3,128.18,128.25,15878.0,120.0257,120.0725,119.9602,120.0257,15878.0
2021-10-27 14:15:00,128.25,128.3,128.24,128.26,16058.0,120.0257,120.0725,120.0163,120.035,16058.0
2021-10-27 14:20:00,128.27,128.29,128.16,128.16,16823.0,120.0444,120.0631,119.9414,119.9414,16823.0
2021-10-27 14:25:00,128.16,128.22,128.12,128.12,18525.0,119.9414,119.9976,119.904,119.904,18525.0
2021-10-27 14:30:00,128.12,128.14,128.0,128.06,19478.0,119.904,119.9227,119.7917,119.8479,19478.0
2021-10-27 14:35:00,128.06,128.07,128.01,128.02,20606.0,119.8479,119.8572,119.8011,119.8104,20606.0
2021-10-27 14:40:00,128.02,128.06,127.99,128.01,18014.0,119.8104,119.8479,119.7823,119.8011,18014.0
2021-10-27 14:45:00,128.01,128.08,128.0,128.07,26681.0,119.8011,119.8666,119.7917,119.8572,26681.0
2021-10-27 14:50:00,128.08,128.15,128.07,128.07,16280.0,119.8666,119.9321,119.8572,119.8572,16280.0
2021-10-27 14:55:00,128.07,128.12,128.04,128.07,19419.0,119.8572,119.904,119.8291,119.8572,19419.0
2021-10-27 15:00:00,128.09,128.23,128.09,128.22,25184.0,119.8759,120.007,119.8759,119.9976,25184.0
2021-10-27 15:05:00,128.23,128.27,128.19,128.24,30026.0,120.007,120.0444,119.9695,120.0163,30026.0
2021-10-27 15:10:00,128.25,128.26,128.09,128.09,33243.0,120.0257,120.035,119.8759,119.8759,33243.0
2021-10-27 15:15:00,128.1,128.28,128.09,128.17,50260.0,119.8853,120.0537,119.8759,119.9508,50260.0
2021-10-27 15:20:00,128.17,128.25,128.13,128.2,41508.0,119.9508,120.0257,119.9134,119.9789,41508.0
2021-10-27 15:25:00,128.2,128.32,128.17,128.2,48339.0,119.9789,120.0912,119.9508,119.9789,48339.0
2021-10-27 15:30:00,128.19,128.21,128.02,128.14,47060.0,119.9695,119.9882,119.8104,119.9227,47060.0
2021-10-27 15:35:00,128.15,128.15,128.05,128.08,52129.0,119.9321,119.9321,119.8385,119.8666,52129.0
2021-10-27 15:40:00,128.07,128.08,127.93,128.0,48291.0,119.8572,119.8666,119.7262,119.7917,48291.0
2021-10-27 15:45:00,127.99,128.0,127.83,127.83,47341.0,119.7823,119.7917,119.6326,119.6326,47341.0
2021-10-27 15:50:00,127.84,127.92,127.8,127.88,82029.0,119.642,119.7168,119.6045,119.6794,82029.0
2021-10-27 15:55:00,127.88,127.88,127.67,127.69,227895.0,119.6794,119.6794,119.4829,119.5016,227895.0
2021-10-28 09:30:00,128.03,128.31,127.31,128.28,94359.0,119.8198,120.0818,119.1459,120.0537,94359.0
2021-10-28 09:35:00,128.35,128.39,127.8,127.96,43706.0,120.1193,120.1567,119.6045,119.7543,43706.0
2021-10-28 09:40:00,128.02,128.39,127.98,128.11,24167.0,119.8104,120.1567,119.773,119.8946,24167.0
2021-10-28 09:45:00,128.18,128.78,128.18,128.73,60385.0,119.9602,120.5217,119.9602,120.4749,60385.0
2021-10-28 09:50:00,128.77,128.94,128.5,128.59,36249.0,120.5123,120.6714,120.2596,120.3439,36249.0
2021-10-28 09:55:00,128.61,128.7,128.48,128.64,31306.0,120.3626,120.4468,120.2409,120.3907,31306.0
2021-10-28 10:00:00,128.69,128.78,128.37,128.62,31827.0,120.4375,120.5217,120.138,120.3719,31827.0
2021-10-28 10:05:00,128.6,128.75,128.47,128.56,31308.0,120.3532,120.4936,120.2316,120.3158,31308.0
2021-10-28 10:10:00,128.56,128.56,128.29,128.39,29980.0,120.3158,120.3158,120.0631,120.1567,29980.0
2021-10-28 10:15:00,128.39,128.47,128.32,128.36,23357.0,120.1567,120.2316,120.0912,120.1286,23357.0
2021-10-28 10:20:00,128.37,128.47,128.24,128.42,25390.0,120.138,120.2316,120.0163,120.1848,25390.0
2021-10-28 10:25:00,128.4,128.43,128.26,128.31,33290.0,120.1661,120.1941,120.035,120.0818,33290.0
2021-10-28 10:30:00,128.38,128.72,128.33,128.72,26722.0,120.1473,120.4655,120.1005,120.4655,26722.0
2021-10-28 10:35:00,128.72,128.72,128.52,128.57,22570.0,120.4655,120.4655,120.2784,120.3251,22570.0
2021-10-28 10:40:00,128.59,128.6,128.41,128.49,13690.0,120.3439,120.3532,120.1754,120.2503,13690.0
2021-10-28 10:45:00,128.5,128.83,128.45,128.71,30363.0,120.2596,120.5685,120.2128,120.4562,30363.0
2021-10-28 10:50:00,128.7,128.79,128.5,128.78,27937.0,120.4468,120.531,120.2596,120.5217,27937.0
2021-10-28 10:55:00,128.83,128.84,128.5,128.56,25319.0,120.5685,120.5778,120.2596,120.3158,25319.0
2021-10-28 11:00:00,128.58,128.6,128.46,128.6,25158.0,120.3345,120.3532,120.2222,120.3532,25158.0
2021-10-28 11:05:00,128.63,128.83,128.56,128.61,26504.0,120.3813,120.5685,120.3158,120.3626,26504.0
2021-10-28 11:10:00,128.61,128.61,128.37,128.59,21351.0,120.3626,120.3626,120.138,120.3439,21351.0
2021-10-28 11:15:00,128.59,128.7,128.53,128.69,24690.0,120.3439,120.4468,120.2877,120.4375,24690.0
2021-10-28 11:20:00,128.72,128.75,128.53,128.69,22963.0,120.4655,120.4936,120.2877,120.4375,22963.0
2021-10-28 11:25:00,128.69,128.69,128.52,128.6,19070.0,120.4375,120.4375,120.2784,120.3532,19070.0
2021-10-28 11:30:00,128.6,128.62,128.48,128.51,20330.0,120.3532,120.3719,120.2409,120.269,20330.0
2021-10-28 11:35:00,128.51,128.6,128.42,128.47,22206.0,120.269,120.3532,120.1848,120.2316,22206.0
2021-10-28 11:40:00,128.47,128.54,128.43,128.49,23477.0,120.2316,120.2971,120.1941,120.2503,23477.0
2021-10-28 11:45:00,128.49,128.54,128.35,128.36,20589.0,120.2503,120.2971,120.1193,120.1286,20589.0
2021-10-28 11:50:00,128.37,128.37,128.18,128.24,19939.0,120.138,120.138,119.9602,120.0163,19939.0
2021-10-28 11:55:00,128.24,128.3,128.2,128.28,24307.0,120.0163,120.0725,119.9789,120.0537,24307.0
2021-10-28 12:00:00,128.28,128.33,128.19,128.21,19155.0,120.0537,120.1005,119.9695,119.9882,19155.0
2021-10-28 12:05:00,128.21,128.25,128.11,128.22,39916.0,119.9882,120.0257,119.8946,119.9976,39916.0
2021-10-28 12:10:00,128.21,128.24,128.14,128.22,24840.0,119.9882,120.0163,119.9227,119.9976,24840.0
2021-10-28 12:15:00,128.22,128.23,128.14,128.14,21431.0,119.9976,120.007,119.9227,119.9227,21431.0
2021-10-28 12:20:00,128.16,128.18,128.02,128.03,13062.0,119.9414,119.9602,119.8104,119.8198,13062.0
2021-10-28 12:25:00,128.04,128.04,127.91,127.92,14487.0,119.8291,119.8291,119.7075,119.7168,14487.0
2021-10-28 12:30:00,127.93,127.96,127.85,127.92,17379.0,119.7262,119.7543,119.6513,119.7168,17379.0
2021-10-28 12:35:00,127.92,127.94,127.79,127.87,16135.0,119.7168,119.7355,119.5952,119.67,16135.0
2021-10-28 12:40:00,127.89,127.99,127.86,127.94,17152.0,119.6888,119.7823,119.6607,119.7355,17152.0
2021-10-28 12:45:00,127.95,127.97,127.88,127.89,9000.0,119.7449,119.7636,119.6794,119.6888,9000.0
2021-10-28 12:50:00,127.89,127.89,127.71,127.79,49921.0,119.6888,119.6888,119.5203,119.5952,49921.0
2021-10-28 12:55:00,127.79,127.81,127.61,127.62,13020.0,119.5952,119.6139,119.4267,119.4361,13020.0
2021-10-28 13:00:00,127.61,127.62,127.47,127.48,9353.0,119.4267,119.4361,119.2957,119.305,9353.0
2021-10-28 13:05:00,127.48,127.55,127.48,127.52,22844.0,119.305,119.3706,119.305,119.3425,22844.0
2021-10-28 13:10:00,127.51,127.52,127.4,127.45,12561.0,119.3331,119.3425,119.2302,119.277,12561.0
2021-10-28 13:15:00,127.43,127.51,127.43,127.45,12360.0,119.2583,119.3331,119.2583,119.277,12360.0
2021-10-28 13:20:00,127.45,127.49,127.26,127.28,15396.0,119.277,119.3144,119.0992,119.1179,15396.0
2021-10-28 13:25:00,127.28,127.52,127.27,127.49,16948.0,119.1179,119.3425,119.1085,119.3144,16948.0
2021-10-28 13:30:00,127.49,127.58,127.47,127.55,27074.0,119.3144,119.3986,119.2957,119.3706,27074.0
2021-10-28 13:35:00,127.55,127.59,127.47,127.48,16784.0,119.3706,119.408,119.2957,119.305,16784.0
2021-10-28 13:40:00,127.47,127.51,127.4,127.41,20409.0,119.2957,119.3331,119.2302,119.2395,20409.0
2021-10-28 13:45:00,127.41,127.5,127.41,127.48,10661.0,119.2395,119.3238,119.2395,119.305,10661.0
2021-10-28 13:50:00,127.5,127.55,127.46,127.47,26846.0,119.3238,119.3706,119.2863,119.2957,26846.0
2021-10-28 13:55:00,127.47,127.57,127.47,127.57,18615.0,119.2957,119.3893,119.2957,119.3893,18615.0
2021-10-28 14:00:00,127.57,127.81,127.56,127.73,23968.0,119.3893,119.6139,119.3799,119.539,23968.0
2021-10-28 14:05:00,127.74,127.76,127.47,127.47,38547.0,119.5484,119.5671,119.2957,119.2957,38547.0
2021-10-28 14:10:00,127.48,127.57,127.44,127.46,18974.0,119.305,119.3893,119.2676,119.2863,18974.0
2021-10-28 14:15:00,127.45,127.48,127.38,127.38,16663.0,119.277,119.305,119.2115,119.2115,16663.0
2021-10-28 14:20:00,127.39,127.45,127.26,127.31,29069.0,119.2208,119.277,119.0992,119.1459,29069.0
2021-10-28 14:25:00,127.32,127.35,127.28,127.35,20018.0,119.1553,119.1834,119.1179,119.1834,20018.0
2021-10-28 14:30:00,127.33,127.4,127.29,127.4,23888.0,119.1647,119.2302,119.1272,119.2302,23888.0
2021-10-28 14:35:00,127.38,127.49,127.38,127.43,24490.0,119.2115,119.3144,119.2115,119.2583,24490.0
2021-10-28 14:40:00,127.43,127.49,127.4,127.46,20502.0,119.2583,119.3144,119.2302,119.2863,20502.0
2021-10-28 14:45:00,127.46,127.48,127.31,127.31,21192.0,119.2863,119.305,119.1459,119.1459,21192.0
2021-10-28 14:50:00,127.32,127.33,127.15,127.21,20990.0,119.1553,119.1647,118.9962,119.0524,20990.0
2021-10-28 14:55:00,127.21,127.27,127.17,127.21,23983.0,119.0524,119.1085,119.0149,119.0524,23983.0
2021-10-28 15:00:00,127.21,127.25,127.19,127.23,15665.0,119.0524,119.0898,119.0336,119.0711,15665.0
2021-10-28 15:05:00,127.24,127.32,127.23,127.29,24344.0,119.0804,119.1553,119.0711,119.1272,24344.0
2021-10-28 15:10:00,127.28,127.3,127.19,127.23,27565.0,119.1179,119.1366,119.0336,119.0711,27565.0
2021-10-28 15:15:00,127.22,127.26,127.18,127.23,23122.0,119.0617,119.0992,119.0243,119.0711,23122.0
2021-10-28 15:20:00,127.23,127.32,127.19,127.25,22333.0,119.0711,119.1553,119.0336,119.0898,22333.0
2021-10-28 15:25:00,127.25,127.27,127.06,127.1,24934.0,119.0898,119.1085,118.912,118.9494,24934.0
2021-10-28 15:30:00,127.1,127.32,127.04,127.2,39083.0,118.9494,119.1553,118.8933,119.043,39083.0
2021-10-28 15:35:00,127.2,127.41,127.17,127.36,38336.0,119.043,119.2395,119.0149,119.1927,38336.0
2021-10-28 15:40:00,127.37,127.43,127.35,127.36,41208.0,119.2021,119.2583,119.1834,119.1927,41208.0
2021-10-28 15:45:00,127.35,127.35,127.24,127.28,33538.0,119.1834,119.1834,119.0804,119.1179,33538.0
2021-10-28 15:50:00,127.28,127.49,127.28,127.49,68570.0,119.1179,119.3144,119.1179,119.3144,68570.0
2021-10-28 15:55:00,127.48,127.75,127.46,127.69,246884.0,119.305,119.5577,119.2863,119.5016,246884.0
2021-10-29 09:30:00,127.26,127.93,126.83,127.57,197058.0,119.0992,119.7262,118.6967,119.3893,197058.0
2021-10-29 09:35:00,127.57,127.78,127.34,127.69,57412.0,119.3893,119.5858,119.174,119.5016,57412.0
2021-10-29 09:40:00,127.69,128.05,127.63,127.79,62984.0,119.5016,119.8385,119.4454,119.5952,62984.0
2021-10-29 09:45:00,127.79,127.97,127.63,127.85,59845.0,119.5952,119.7636,119.4454,119.6513,59845.0
2021-10-29 09:50:00,127.88,127.94,127.63,127.8,50427.0,119.6794,119.7355,119.4454,119.6045,50427.0
2021-10-29 09:55:00,127.82,128.13,127.72,128.13,41608.0,119.6232,119.9134,119.5297,119.9134,41608.0
2021-10-29 10:00:00,128.2,128.25,127.75,127.75,34560.0,119.9789,120.0257,119.5577,119.5577,34560.0
2021-10-29 10:05:00,127.77,128.03,127.77,127.86,23822.0,119.5765,119.8198,119.5765,119.6607,23822.0
2021-10-29 10:10:00,127.87,128.03,127.83,127.83,24818.0,119.67,119.8198,119.6326,119.6326,24818.0
2021-10-29 10:15:00,127.83,127.97,127.75,127.92,55739.0,119.6326,119.7636,119.5577,119.7168,55739.0
2021-10-29 10:20:00,127.84,127.96,127.66,127.69,25349.0,119.642,119.7543,119.4735,119.5016,25349.0
2021-10-29 10:25:00,127.73,127.79,127.43,127.44,21744.0,119.539,119.5952,119.2583,119.2676,21744.0
2021-10-29 10:30:00,127.42,127.52,127.26,127.37,30890.0,119.2489,119.3425,119.0992,119.2021,30890.0
2021-10-29 10:35:00,127.4,127.44,127.22,127.27,58934.0,119.2302,119.2676,119.0617,119.1085,58934.0
2021-10-29 10:40:00,127.3,127.43,127.24,127.4,24701.0,119.1366,119.2583,119.0804,119.2302,24701.0
2021-10-29 10:45:00,127.42,127.65,127.42,127.53,15833.0,119.2489,119.4641,119.2489,119.3518,15833.0
2021-10-29 10:50:00,127.56,127.82,127.55,127.61,18839.0,119.3799,119.6232,119.3706,119.4267,18839.0
2021-10-29 10:55:00,127.61,127.71,127.58,127.62,16706.0,119.4267,119.5203,119.3986,119.4361,16706.0
2021-10-29 11:00:00,127.63,127.89,127.61,127.8,26803.0,119.4454,119.6888,119.4267,119.6045,26803.0
2021-10-29 11:05:00,127.81,127.97,127.8,127.93,16288.0,119.6139,119.7636,119.6045,119.7262,16288.0
2021-10-29 11:10:00,127.93,127.97,127.79,127.89,14635.0,119.7262,119.7636,119.5952,119.6888,14635.0
2021-10-29 11:15:00,127.88,127.93,127.83,127.9,27804.0,119.6794,119.7262,119.6326,119.6981,27804.0
2021-10-29 11:20:00,127.89,128.05,127.85,128.03,16183.0,119.6888,119.8385,119.6513,119.8198,16183.0
2021-10-29 11:25:00,128.04,128.12,127.95,127.98,21295.0,119.8291,119.904,119.7449,119.773,21295.0
2021-10-29 11:30:00,127.98,128.1,127.87,128.07,25478.0,119.773,119.8853,119.67,119.8572,25478.0
2021-10-29 11:35:00,128.06,128.08,127.98,128.0,21164.0,119.8479,119.8666,119.773,119.7917,21164.0
2021-10-29 11:40:00,128.02,128.13,127.94,128.13,14355.0,119.8104,119.9134,119.7355,119.9134,14355.0
2021-10-29 11:45:00,128.13,128.14,128.04,128.08,14438.0,119.9134,119.9227,119.8291,119.8666,14438.0
2021-10-29 11:50:00,128.08,128.15,128.05,128.11,22261.0,119.8666,119.9321,119.8385,119.8946,22261.0
2021-10-29 11:55:00,128.14,128.25,128.08,128.16,20771.0,119.9227,120.0257,119.8666,119.9414,20771.0
2021-10-29 12:00:00,128.16,128.22,128.07,128.22,22561.0,119.9414,119.9976,119.8572,119.9976,22561.0
2021-10-29 12:05:00,128.24,128.34,128.21,128.32,13645.0,120.0163,120.1099,119.9882,120.0912,13645.0
2021-10-29 12:10:00,128.33,128.48,128.31,128.44,20545.0,120.1005,120.2409,120.0818,120.2035,20545.0
2021-10-29 12:15:00,128.43,128.45,128.36,128.45,18132.0,120.1941,120.2128,120.1286,120.2128,18132.0
2021-10-29 12:20:00,128.47,128.65,128.45,128.6,21102.0,120.2316,120.4,120.2128,120.3532,21102.0
2021-10-29 12:25:00,128.59,128.76,128.57,128.71,9640.0,120.3439,120.503,120.3251,120.4562,9640.0
2021-10-29 12:30:00,128.71,128.74,128.57,128.61,18533.0,120.4562,120.4842,120.3251,120.3626,18533.0
2021-10-29 12:35:00,128.61,128.66,128.48,128.48,16019.0,120.3626,120.4094,120.2409,120.2409,16019.0
2021-10-29 12:40:00,128.5,128.53,128.43,128.48,18832.0,120.2596,120.2877,120.1941,120.2409,18832.0
2021-10-29 12:45:00,128.47,128.6,128.41,128.56,27675.0,120.2316,120.3532,120.1754,120.3158,27675.0
2021-10-29 12:50:00,128.53,128.63,128.52,128.62,11291.0,120.2877,120.3813,120.2784,120.3719,11291.0
2021-10-29 12:55:00,128.65,128.76,128.6,128.72,44971.0,120.4,120.503,120.3532,120.4655,44971.0
2021-10-29 13:00:00,128.73,128.84,128.68,128.82,21405.0,120.4749,120.5778,120.4281,120.5591,21405.0
2021-10-29 13:05:00,128.81,128.82,128.69,128.71,15949.0,120.5498,120.5591,120.4375,120.4562,15949.0
2021-10-29 13:10:00,128.71,128.89,128.71,128.89,14437.0,120.4562,120.6246,120.4562,120.6246,14437.0
2021-10-29 13:15:00,128.89,128.97,128.86,128.97,18015.0,120.6246,120.6995,120.5966,120.6995,18015.0
2021-10-29 13:20:00,128.97,128.97,128.82,128.85,17078.0,120.6995,120.6995,120.5591,120.5872,17078.0
2021-10-29 13:25:00,128.88,128.9,128.73,128.79,19676.0,120.6153,120.634,120.4749,120.531,19676.0
2021-10-29 13:30:00,128.8,128.92,128.71,128.91,17133.0,120.5404,120.6527,120.4562,120.6433,17133.0
2021-10-29 13:35:00,128.91,128.94,128.85,128.87,18826.0,120.6433,120.6714,120.5872,120.6059,18826.0
2021-10-29 13:40:00,128.86,128.91,128.84,128.88,14215.0,120.5966,120.6433,120.5778,120.6153,14215.0
2021-10-29 13:45:00,128.89,128.95,128.8,128.87,18853.0,120.6246,120.6808,120.5404,120.6059,18853.0
2021-10-29 13:50:00,128.84,128.91,128.78,128.9,16777.0,120.5778,120.6433,120.5217,120.634,16777.0
2021-10-29 13:55:00,128.89,128.94,128.87,128.88,14452.0,120.6246,120.6714,120.6059,120.6153,14452.0
2021-10-29 14:00:00,128.87,128.9,128.81,128.84,12411.0,120.6059,120.634,120.5498,120.5778,12411.0
2021-10-29 14:05:00,128.82,128.92,128.82,128.91,15265.0,120.5591,120.6527,120.5591,120.6433,15265.0
2021-10-29 14:10:00,128.9,128.97,128.9,128.91,12131.0,120.634,120.6995,120.634,120.6433,12131.0
2021-10-29 14:15:00,128.91,128.98,128.85,128.87,16033.0,120.6433,120.7089,120.5872,120.6059,16033.0
2021-10-29 14:20:00,128.88,128.92,128.76,128.77,20524.0,120.6153,120.6527,120.503,120.5123,20524.0
2021-10-29 14:25:00,128.74,128.84,128.73,128.75,25535.0,120.4842,120.5778,120.4749,120.4936,25535.0
2021-10-29 14:30:00,128.77,128.89,128.76,128.85,23416.0,120.5123,120.6246,120.503,120.5872,23416.0
2021-10-29 14:35:00,128.83,128.89,128.82,128.85,17731.0,120.5685,120.6246,120.5591,120.5872,17731.0
2021-10-29 14:40:00,128.86,128.97,128.86,128.94,19651.0,120.5966,120.6995,120.5966,120.6714,19651.0
2021-10-29 14:45:00,128.96,129.01,128.93,128.95,34264.0,120.6901,120.7369,120.6621,120.6808,34264.0
2021-10-29 14:50:00,128.93,128.96,128.82,128.82,17781.0,120.6621,120.6901,120.5591,120.5591,17781.0
2021-10-29 14:55:00,128.81,128.88,128.78,128.86,19265.0,120.5498,120.6153,120.5217,120.5966,19265.0
2021-10-29 15:00:00,128.87,128.88,128.74,128.77,14395.0,120.6059,120.6153,120.4842,120.5123,14395.0
2021-10-29 15:05:00,128.75,128.8,128.75,128.77,15023.0,120.4936,120.5404,120.4936,120.5123,15023.0
2021-10-29 15:10:00,128.78,128.85,128.75,128.76,21075.0,120.5217,120.5872,120.4936,120.503,21075.0
2021-10-29 15:15:00,128.77,128.77,128.59,128.64,23547.0,120.5123,120.5123,120.3439,120.3907,23547.0
2021-10-29 15:20:00,128.64,128.65,128.43,128.43,20601.0,120.3907,120.4,120.1941,120.1941,20601.0
2021-10-29 15:25:00,128.43,128.43,128.32,128.34,30300.0,120.1941,120.1941,120.0912,120.1099,30300.0
2021-10-29 15:30:00,128.34,128.5,128.28,128.47,57951.0,120.1099,120.2596,120.0537,120.2316,57951.0
2021-10-29 15:35:00,128.44,128.55,128.42,128.51,34442.0,120.2035,120.3064,120.1848,120.269,34442.0
2021-10-29 15:40:00,128.51,128.79,128.51,128.76,43735.0,120.269,120.531,120.269,120.503,43735.0
2021-10-29 15:45:00,128.75,128.82,128.65,128.65,55263.0,120.4936,120.5591,120.4,120.4,55263.0
2021-10-29 15:50:00,128.66,128.91,128.66,128.88,114956.0,120.4094,120.6433,120.4094,120.6153,114956.0
2021-10-29 15:55:00,128.87,128.96,128.76,128.88,268793.0,120.6059,120.6901,120.503,120.6153,268793.0
2021-11-01 09:30:00,128.63,129.53,128.63,129.5,107317.0,120.3813,121.2236,120.3813,121.1955,107317.0
2021-11-01 09:35:00,129.48,129.51,128.8,128.93,23364.0,121.1768,121.2049,120.5404,120.6621,23364.0
2021-11-01 09:40:00,129.06,129.19,128.89,129.06,15269.0,120.7837,120.9054,120.6246,120.7837,15269.0
2021-11-01 09:45:00,129.04,129.16,128.96,129.01,38522.0,120.765,120.8773,120.6901,120.7369,38522.0
2021-11-01 09:50:00,128.97,129.23,128.81,129.2,21483.0,120.6995,120.9428,120.5498,120.9147,21483.0
2021-11-01 09:55:00,129.23,129.3,129.11,129.22,18832.0,120.9428,121.0083,120.8305,120.9335,18832.0
2021-11-01 10:00:00,129.21,129.24,128.99,129.08,33194.0,120.9241,120.9522,120.7182,120.8024,33194.0
2021-11-01 10:05:00,129.12,129.13,128.86,128.96,25713.0,120.8399,120.8492,120.5966,120.6901,25713.0
2021-11-01 10:10:00,128.97,129.16,128.92,129.06,31886.0,120.6995,120.8773,120.6527,120.7837,31886.0
2021-11-01 10:15:00,129.04,129.11,128.76,128.76,18832.0,120.765,120.8305,120.503,120.503,18832.0
2021-11-01 10:20:00,128.75,128.81,128.58,128.68,30530.0,120.4936,120.5498,120.3345,120.4281,30530.0
2021-11-01 10:25:00,128.72,128.79,128.6,128.78,24084.0,120.4655,120.531,120.3532,120.5217,24084.0
2021-11-01 10:30:00,128.74,128.74,128.46,128.48,24385.0,120.4842,120.4842,120.2222,120.2409,24385.0
2021-11-01 10:35:00,128.47,128.49,128.29,128.34,21775.0,120.2316,120.2503,120.0631,120.1099,21775.0
2021-11-01 10:40:00,128.32,128.57,128.32,128.53,17564.0,120.0912,120.3251,120.0912,120.2877,17564.0
2021-11-01 10:45:00,128.53,128.55,128.41,128.48,23413.0,120.2877,120.3064,120.1754,120.2409,23413.0
2021-11-01 10:50:00,128.48,128.6,128.43,128.5,20575.0,120.2409,120.3532,120.1941,120.2596,20575.0
2021-11-01 10:55:00,128.53,128.58,128.44,128.55,26480.0,120.2877,120.3345,120.2035,120.3064,26480.0
2021-11-01 11:00:00,128.55,128.73,128.54,128.71,37252.0,120.3064,120.4749,120.2971,120.4562,37252.0
2021-11-01 11:05:00,128.71,128.78,128.67,128.74,10775.0,120.4562,120.5217,120.4187,120.4842,10775.0
2021-11-01 11:10:00,128.75,128.75,128.38,128.44,23505.0,120.4936,120.4936,120.1473,120.2035,23505.0
2021-11-01 11:15:00,128.45,128.53,128.39,128.52,20686.0,120.2128,120.2877,120.1567,120.2784,20686.0
2021-11-01 11:20:00,128.53,128.69,128.52,128.62,27105.0,120.2877,120.4375,120.2784,120.3719,27105.0
2021-11-01 11:25:00,128.62,128.68,128.56,128.6,21861.0,120.3719,120.4281,120.3158,120.3532,21861.0
2021-11-01 11:30:00,128.61,128.79,128.57,128.64,25242.0,120.3626,120.531,120.3251,120.3907,25242.0
2021-11-01 11:35:00,128.64,128.65,128.53,128.53,14791.0,120.3907,120.4,120.2877,120.2877,14791.0
2021-11-01 11:40:00,128.52,128.53,128.43,128.5,13245.0,120.2784,120.2877,120.1941,120.2596,13245.0
2021-11-01 11:45:00,128.52,128.61,128.5,128.6,16260.0,120.2784,120.3626,120.2596,120.3532,16260.0
2021-11-01 11:50:00,128.58,128.67,128.56,128.57,18879.0,120.3345,120.4187,120.3158,120.3251,18879.0
2021-11-01 11:55:00,128.6,128.67,128.54,128.59,20245.0,120.3532,120.4187,120.2971,120.3439,20245.0
2021-11-01 12:00:00,128.59,128.75,128.57,128.71,33485.0,120.3439,120.4936,120.3251,120.4562,33485.0
2021-11-01 12:05:00,128.69,128.74,128.58,128.61,19405.0,120.4375,120.4842,120.3345,120.3626,19405.0
2021-11-01 12:10:00,128.59,128.6,128.51,128.56,17503.0,120.3439,120.3532,120.269,120.3158,17503.0
2021-11-01 12:15:00,128.58,128.72,128.57,128.67,15904.0,120.3345,120.4655,120.3251,120.4187,15904.0
2021-11-01 12:20:00,128.66,128.76,128.66,128.73,13722.0,120.4094,120.503,120.4094,120.4749,13722.0
2021-11-01 12:25:00,128.74,128.83,128.72,128.81,14671.0,120.4842,120.5685,120.4655,120.5498,14671.0
2021-11-01 12:30:00,128.81,128.82,128.67,128.69,16688.0,120.5498,120.5591,120.4187,120.4375,16688.0
2021-11-01 12:35:00,128.68,128.69,128.62,128.62,12075.0,120.4281,120.4375,120.3719,120.3719,12075.0
2021-11-01 12:40:00,128.62,128.71,128.61,128.68,14774.0,120.3719,120.4562,120.3626,120.4281,14774.0
2021-11-01 12:45:00,128.69,128.75,128.59,128.74,31705.0,120.4375,120.4936,120.3439,120.4842,31705.0
2021-11-01 12:50:00,128.75,128.8,128.74,128.75,16998.0,120.4936,120.5404,120.4842,120.4936,16998.0
2021-11-01 12:55:00,128.75,128.77,128.71,128.72,17828.0,120.4936,120.5123,120.4562,120.4655,17828.0
2021-11-01 13:00:00,128.72,128.77,128.69,128.7,15398.0,120.4655,120.5123,120.4375,120.4468,15398.0
2021-11-01 13:05:00,128.71,128.71,128.61,128.62,14056.0,120.4562,120.4562,120.3626,120.3719,14056.0
2021-11-01 13:10:00,128.62,128.69,128.61,128.67,17055.0,120.3719,120.4375,120.3626,120.4187,17055.0
2021-11-01 13:15:00,128.68,128.68,128.55,128.56,12309.0,120.4281,120.4281,120.3064,120.3158,12309.0
2021-11-01 13:20:00,128.53,128.59,128.49,128.49,13906.0,120.2877,120.3439,120.2503,120.2503,13906.0
2021-11-01 13:25:00,128.5,128.63,128.47,128.52,16424.0,120.2596,120.3813,120.2316,120.2784,16424.0
2021-11-01 13:30:00,128.52,128.61,128.5,128.53,29711.0,120.2784,120.3626,120.2596,120.2877,29711.0
2021-11-01 13:35:00,128.54,128.54,128.43,128.46,22251.0,120.2971,120.2971,120.1941,120.2222,22251.0
2021-11-01 13:40:00,128.46,128.46,128.33,128.34,22820.0,120.2222,120.2222,120.1005,120.1099,22820.0
2021-11-01 13:45:00,128.35,128.41,128.34,128.37,13658.0,120.1193,120.1754,120.1099,120.138,13658.0
2021-11-01 13:50:00,128.35,128.49,128.29,128.42,24924.0,120.1193,120.2503,120.0631,120.1848,24924.0
2021-11-01 13:55:00,128.42,128.46,128.41,128.44,12446.0,120.1848,120.2222,120.1754,120.2035,12446.0
2021-11-01 14:00:00,128.44,128.66,128.43,128.61,45364.0,120.2035,120.4094,120.1941,120.3626,45364.0
2021-11-01 14:05:00,128.62,128.66,128.59,128.63,28824.0,120.3719,120.4094,120.3439,120.3813,28824.0
2021-11-01 14:10:00,128.64,128.65,128.59,128.65,28956.0,120.3907,120.4,120.3439,120.4,28956.0
2021-11-01 14:15:00,128.63,128.74,128.62,128.66,19292.0,120.3813,120.4842,120.3719,120.4094,19292.0
2021-11-01 14:20:00,128.69,128.83,128.69,128.82,12703.0,120.4375,120.5685,120.4375,120.5591,12703.0
2021-11-01 14:25:00,128.83,128.88,128.82,128.88,18398.0,120.5685,120.6153,120.5591,120.6153,18398.0
2021-11-01 14:30:00,128.9,129.08,128.89,129.06,27293.0,120.634,120.8024,120.6246,120.7837,27293.0
2021-11-01 14:35:00,129.06,129.07,129.0,129.01,15985.0,120.7837,120.7931,120.7276,120.7369,15985.0
2021-11-01 14:40:00,129.01,129.12,128.99,129.11,12782.0,120.7369,120.8399,120.7182,120.8305,12782.0
2021-11-01 14:45:00,129.11,129.19,129.1,129.19,20084.0,120.8305,120.9054,120.8212,120.9054,20084.0
2021-11-01 14:50:00,129.19,129.21,129.17,129.19,20853.0,120.9054,120.9241,120.8867,120.9054,20853.0
2021-11-01 14:55:00,129.19,129.38,129.19,129.38,33268.0,120.9054,121.0832,120.9054,121.0832,33268.0
2021-11-01 15:00:00,129.39,129.42,129.27,129.38,18731.0,121.0926,121.1206,120.9803,121.0832,18731.0
2021-11-01 15:05:00,129.37,129.38,129.26,129.28,17576.0,121.0738,121.0832,120.9709,120.9896,17576.0
2021-11-01 15:10:00,129.28,129.35,129.25,129.26,19397.0,120.9896,121.0551,120.9615,120.9709,19397.0
2021-11-01 15:15:00,129.25,129.26,129.14,129.16,21520.0,120.9615,120.9709,120.8586,120.8773,21520.0
2021-11-01 15:20:00,129.15,129.28,129.09,129.25,23934.0,120.868,120.9896,120.8118,120.9615,23934.0
2021-11-01 15:25:00,129.24,129.25,129.1,129.15,30666.0,120.9522,120.9615,120.8212,120.868,30666.0
2021-11-01 15:30:00,129.16,129.35,129.14,129.32,26789.0,120.8773,121.0551,120.8586,121.0271,26789.0
2021-11-01 15:35:00,129.34,129.35,129.23,129.27,33107.0,121.0458,121.0551,120.9428,120.9803,33107.0
2021-11-01 15:40:00,129.27,129.28,129.16,129.2,39366.0,120.9803,120.9896,120.8773,120.9147,39366.0
2021-11-01 15:45:00,129.19,129.26,129.12,129.23,54281.0,120.9054,120.9709,120.8399,120.9428,54281.0
2021-11-01 15:50:00,129.25,129.3,129.03,129.03,63960.0,120.9615,121.0083,120.7557,120.7557,63960.0
2021-11-01 15:55:00,129.04,129.05,128.91,128.94,174528.0,120.765,120.7744,120.6433,120.6714,174528.0
2021-11-02 09:30:00,129.33,129.33,128.55,128.59,104265.0,121.0364,121.0364,120.3064,120.3439,104265.0
2021-11-02 09:35:00,128.59,129.22,128.56,129.22,37412.0,120.3439,120.9335,120.3158,120.9335,37412.0
2021-11-02 09:40:00,129.24,129.29,128.93,129.09,42047.0,120.9522,120.999,120.6621,120.8118,42047.0
2021-11-02 09:45:00,129.11,129.53,129.11,129.43,63423.0,120.8305,121.2236,120.8305,121.13,63423.0
2021-11-02 09:50:00,129.43,129.48,129.15,129.29,212113.0,121.13,121.1768,120.868,120.999,212113.0
2021-11-02 09:55:00,129.29,129.4,129.11,129.36,73179.0,120.999,121.1019,120.8305,121.0645,73179.0
2021-11-02 10:00:00,129.38,129.38,128.97,129.16,100118.0,121.0832,121.0832,120.6995,120.8773,100118.0
2021-11-02 10:05:00,129.18,129.44,129.18,129.4,32299.0,120.896,121.1394,120.896,121.1019,32299.0
2021-11-02 10:10:00,129.45,129.5,129.16,129.16,23871.0,121.1487,121.1955,120.8773,120.8773,23871.0
2021-11-02 10:15:00,129.19,129.3,128.85,128.88,74434.0,120.9054,121.0083,120.5872,120.6153,74434.0
2021-11-02 10:20:00,128.85,129.36,128.68,129.23,116525.0,120.5872,121.0645,120.4281,120.9428,116525.0
2021-11-02 10:25:00,129.26,129.36,129.19,129.33,11918.0,120.9709,121.0645,120.9054,121.0364,11918.0
2021-11-02 10:30:00,129.34,129.39,129.07,129.15,103000.0,121.0458,121.0926,120.7931,120.868,103000.0
2021-11-02 10:35:00,129.11,129.18,129.06,129.16,19007.0,120.8305,120.896,120.7837,120.8773,19007.0
2021-11-02 10:40:00,129.18,129.21,129.06,129.18,18959.0,120.896,120.9241,120.7837,120.896,18959.0
2021-11-02 10:45:00,129.17,129.22,129.1,129.19,17874.0,120.8867,120.9335,120.8212,120.9054,17874.0
2021-11-02 10:50:00,129.19,129.26,128.91,128.91,21581.0,120.9054,120.9709,120.6433,120.6433,21581.0
2021-11-02 10:55:00,128.89,129.04,128.87,128.9,46184.0,120.6246,120.765,120.6059,120.634,46184.0
2021-11-02 11:00:00,128.9,129.18,128.53,128.67,82703.0,120.634,120.896,120.2877,120.4187,82703.0
2021-11-02 11:05:00,128.65,128.72,128.51,128.69,50534.0,120.4,120.4655,120.269,120.4375,50534.0
2021-11-02 11:10:00,128.69,128.69,128.57,128.63,43952.0,120.4375,120.4375,120.3251,120.3813,43952.0
2021-11-02 11:15:00,128.62,128.63,128.47,128.49,54435.0,120.3719,120.3813,120.2316,120.2503,54435.0
2021-11-02 11:20:00,128.49,128.52,128.2,128.5,45459.0,120.2503,120.2784,119.9789,120.2596,45459.0
2021-11-02 11:25:00,128.47,128.5,128.36,128.48,30516.0,120.2316,120.2596,120.1286,120.2409,30516.0
2021-11-02 11:30:00,128.49,128.66,128.41,128.66,71210.0,120.2503,120.4094,120.1754,120.4094,71210.0
2021-11-02 11:35:00,128.66,128.95,128.62,128.95,20960.0,120.4094,120.6808,120.3719,120.6808,20960.0
2021-11-02 11:40:00,128.94,128.96,128.85,128.92,42315.0,120.6714,120.6901,120.5872,120.6527,42315.0
2021-11-02 11:45:00,128.93,128.96,128.78,128.8,47238.0,120.6621,120.6901,120.5217,120.5404,47238.0
2021-11-02 11:50:00,128.83,128.85,128.61,128.78,26026.0,120.5685,120.5872,120.3626,120.5217,26026.0
2021-11-02 11:55:00,128.79,128.79,128.7,128.75,22379.0,120.531,120.531,120.4468,120.4936,22379.0
2021-11-02 12:00:00,128.75,128.78,128.66,128.7,47123.0,120.4936,120.5217,120.4094,120.4468,47123.0
2021-11-02 12:05:00,128.69,128.71,128.63,128.63,35648.0,120.4375,120.4562,120.3813,120.3813,35648.0
2021-11-02 12:10:00,128.61,128.78,128.61,128.77,22643.0,120.3626,120.5217,120.3626,120.5123,22643.0
2021-11-02 12:15:00,128.77,128.78,128.66,128.71,37533.0,120.5123,120.5217,120.4094,120.4562,37533.0
2021-11-02 12:20:00,128.7,128.78,128.48,128.51,97839.0,120.4468,120.5217,120.2409,120.269,97839.0
2021-11-02 12:25:00,128.5,128.63,128.41,128.6,127196.0,120.2596,120.3813,120.1754,120.3532,127196.0
2021-11-02 12:30:00,128.6,128.79,128.59,128.67,68048.0,120.3532,120.531,120.3439,120.4187,68048.0
2021-11-02 12:35:00,128.67,128.67,128.48,128.58,64926.0,120.4187,120.4187,120.2409,120.3345,64926.0
2021-11-02 12:40:00,128.57,128.68,128.49,128.56,87740.0,120.3251,120.4281,120.2503,120.3158,87740.0
2021-11-02 12:45:00,128.56,128.59,128.48,128.59,38825.0,120.3158,120.3439,120.2409,120.3439,38825.0
2021-11-02 12:50:00,128.59,128.72,128.57,128.65,102398.0,120.3439,120.4655,120.3251,120.4,102398.0
2021-11-02 12:55:00,128.64,128.64,128.49,128.57,49426.0,120.3907,120.3907,120.2503,120.3251,49426.0
2021-11-02 13:00:00,128.57,128.63,128.49,128.53,85848.0,120.3251,120.3813,120.2503,120.2877,85848.0
2021-11-02 13:05:00,128.53,128.64,128.48,128.56,84719.0,120.2877,120.3907,120.2409,120.3158,84719.0
2021-11-02 13:10:00,128.57,128.64,128.52,128.6,109960.0,120.3251,120.3907,120.2784,120.3532,109960.0
2021-11-02 13:15:00,128.6,128.61,128.43,128.47,62562.0,120.3532,120.3626,120.1941,120.2316,62562.0
2021-11-02 13:20:00,128.45,128.8,128.44,128.8,34391.0,120.2128,120.5404,120.2035,120.5404,34391.0
2021-11-02 13:25:00,128.81,128.87,128.76,128.83,33674.0,120.5498,120.6059,120.503,120.5685,33674.0
2021-11-02 13:30:00,128.82,128.83,128.61,128.62,41931.0,120.5591,120.5685,120.3626,120.3719,41931.0
2021-11-02 13:35:00,128.61,128.71,128.59,128.63,39820.0,120.3626,120.4562,120.3439,120.3813,39820.0
2021-11-02 13:40:00,128.63,128.7,128.59,128.69,36507.0,120.3813,120.4468,120.3439,120.4375,36507.0
2021-11-02 13:45:00,128.71,128.91,128.68,128.84,28559.0,120.4562,120.6433,120.4281,120.5778,28559.0
2021-11-02 13:50:00,128.85,128.9,128.75,128.79,37932.0,120.5872,120.634,120.4936,120.531,37932.0
2021-11-02 13:55:00,128.8,128.82,128.73,128.8,31151.0,120.5404,120.5591,120.4749,120.5404,31151.0
2021-11-02 14:00:00,128.8,128.81,128.67,128.73,26703.0,120.5404,120.5498,120.4187,120.4749,26703.0
2021-11-02 14:05:00,128.72,128.74,128.67,128.68,20731.0,120.4655,120.4842,120.4187,120.4281,20731.0
2021-11-02 14:10:00,128.68,128.7,128.54,128.55,44067.0,120.4281,120.4468,120.2971,120.3064,44067.0
2021-11-02 14:15:00,128.55,128.56,128.37,128.4,67206.0,120.3064,120.3158,120.138,120.1661,67206.0
2021-11-02 14:20:00,128.4,128.42,128.23,128.25,62966.0,120.1661,120.1848,120.007,120.0257,62966.0
2021-11-02 14:25:00,128.25,128.28,128.12,128.14,56549.0,120.0257,120.0537,119.904,119.9227,56549.0
2021-11-02 14:30:00,128.15,128.3,128.09,128.26,42994.0,119.9321,120.0725,119.8759,120.035,42994.0
2021-11-02 14:35:00,128.26,128.33,128.23,128.31,50695.0,120.035,120.1005,120.007,120.0818,50695.0
2021-11-02 14:40:00,128.31,128.32,128.11,128.18,77598.0,120.0818,120.0912,119.8946,119.9602,77598.0
2021-11-02 14:45:00,128.18,128.2,128.09,128.16,30772.0,119.9602,119.9789,119.8759,119.9414,30772.0
2021-11-02 14:50:00,128.16,128.34,128.14,128.27,30643.0,119.9414,120.1099,119.9227,120.0444,30643.0
2021-11-02 14:55:00,128.26,128.3,128.16,128.16,47847.0,120.035,120.0725,119.9414,119.9414,47847.0
2021-11-02 15:00:00,128.16,128.23,128.08,128.09,54340.0,119.9414,120.007,119.8666,119.8759,54340.0
2021-11-02 15:05:00,128.09,128.15,127.97,127.98,59046.0,119.8759,119.9321,119.7636,119.773,59046.0
2021-11-02 15:10:00,127.99,128.0,127.72,127.75,40334.0,119.7823,119.7917,119.5297,119.5577,40334.0
2021-11-02 15:15:00,127.76,127.81,127.74,127.81,28231.0,119.5671,119.6139,119.5484,119.6139,28231.0
2021-11-02 15:20:00,127.81,127.86,127.77,127.84,35822.0,119.6139,119.6607,119.5765,119.642,35822.0
2021-11-02 15:25:00,127.85,127.85,127.64,127.7,51022.0,119.6513,119.6513,119.4548,119.5109,51022.0
2021-11-02 15:30:00,127.7,127.71,127.49,127.49,66140.0,119.5109,119.5203,119.3144,119.3144,66140.0
2021-11-02 15:35:00,127.48,127.51,127.36,127.37,112872.0,119.305,119.3331,119.1927,119.2021,112872.0
2021-11-02 15:40:00,127.38,127.51,127.3,127.37,106755.0,119.2115,119.3331,119.1366,119.2021,106755.0
2021-11-02 15:45:00,127.38,127.53,127.29,127.48,118093.0,119.2115,119.3518,119.1272,119.305,118093.0
2021-11-02 15:50:00,127.48,127.64,127.46,127.63,103499.0,119.305,119.4548,119.2863,119.4454,103499.0
2021-11-02 15:55:00,127.62,127.71,127.4,127.71,346386.0,119.4361,119.5203,119.2302,119.5203,346386.0
2021-11-03 09:30:00,127.38,128.11,127.38,128.08,128285.0,119.2115,119.8946,119.2115,119.8666,128285.0
2021-11-03 09:35:00,128.12,128.55,128.01,128.5,27261.0,119.904,120.3064,119.8011,120.2596,27261.0
2021-11-03 09:40:00,128.55,128.56,128.05,128.18,35850.0,120.3064,120.3158,119.8385,119.9602,35850.0
2021-11-03 09:45:00,128.23,128.4,127.63,127.66,47542.0,120.007,120.1661,119.4454,119.4735,47542.0
2021-11-03 09:50:00,127.65,127.8,127.33,127.42,39223.0,119.4641,119.6045,119.1647,119.2489,39223.0
2021-11-03 09:55:00,127.44,127.44,127.02,127.13,39776.0,119.2676,119.2676,118.8745,118.9775,39776.0
2021-11-03 10:00:00,127.13,127.53,127.09,127.48,36057.0,118.9775,119.3518,118.9401,119.305,36057.0
2021-11-03 10:05:00,127.63,127.69,127.42,127.62,21703.0,119.4454,119.5016,119.2489,119.4361,21703.0
2021-11-03 10:10:00,127.62,127.68,127.41,127.43,23946.0,119.4361,119.4922,119.2395,119.2583,23946.0
2021-11-03 10:15:00,127.44,127.54,127.3,127.43,18064.0,119.2676,119.3612,119.1366,119.2583,18064.0
2021-11-03 10:20:00,127.45,127.47,127.1,127.19,31493.0,119.277,119.2957,118.9494,119.0336,31493.0
2021-11-03 10:25:00,127.2,127.36,127.12,127.26,32478.0,119.043,119.1927,118.9681,119.0992,32478.0
2021-11-03 10:30:00,127.32,127.45,127.3,127.43,18924.0,119.1553,119.277,119.1366,119.2583,18924.0
2021-11-03 10:35:00,127.44,127.45,127.28,127.39,27983.0,119.2676,119.277,119.1179,119.2208,27983.0
2021-11-03 10:40:00,127.4,127.41,127.19,127.21,28417.0,119.2302,119.2395,119.0336,119.0524,28417.0
2021-11-03 10:45:00,127.19,127.35,127.19,127.28,18770.0,119.0336,119.1834,119.0336,119.1179,18770.0
2021-11-03 10:50:00,127.28,127.33,127.12,127.12,35293.0,119.1179,119.1647,118.9681,118.9681,35293.0
2021-11-03 10:55:00,127.12,127.22,127.02,127.21,32347.0,118.9681,119.0617,118.8745,119.0524,32347.0
2021-11-03 11:00:00,127.27,127.42,127.24,127.27,16029.0,119.1085,119.2489,119.0804,119.1085,16029.0
2021-11-03 11:05:00,127.23,127.45,127.23,127.35,22849.0,119.0711,119.277,119.0711,119.1834,22849.0
2021-11-03 11:10:00,127.37,127.37,127.15,127.18,21212.0,119.2021,119.2021,118.9962,119.0243,21212.0
2021-11-03 11:15:00,127.21,127.22,127.01,127.08,23245.0,119.0524,119.0617,118.8652,118.9307,23245.0
2021-11-03 11:20:00,127.07,127.24,127.07,127.2,15627.0,118.9213,119.0804,118.9213,119.043,15627.0
2021-11-03 11:25:00,127.19,127.21,127.06,127.07,15882.0,119.0336,119.0524,118.912,118.9213,15882.0
2021-11-03 11:30:00,127.08,127.17,126.97,127.13,17632.0,118.9307,119.0149,118.8278,118.9775,17632.0
2021-11-03 11:35:00,127.16,127.23,127.11,127.18,15510.0,119.0056,119.0711,118.9588,119.0243,15510.0
2021-11-03 11:40:00,127.2,127.26,127.16,127.19,20771.0,119.043,119.0992,119.0056,119.0336,20771.0
2021-11-03 11:45:00,127.21,127.32,127.17,127.32,17518.0,119.0524,119.1553,119.0149,119.1553,17518.0
2021-11-03 11:50:00,127.33,127.4,127.25,127.37,17001.0,119.1647,119.2302,119.0898,119.2021,17001.0
2021-11-03 11:55:00,127.38,127.48,127.36,127.37,19763.0,119.2115,119.305,119.1927,119.2021,19763.0
2021-11-03 12:00:00,127.37,127.56,127.37,127.55,14509.0,119.2021,119.3799,119.2021,119.3706,14509.0
2021-11-03 12:05:00,127.54,127.57,127.48,127.51,11997.0,119.3612,119.3893,119.305,119.3331,11997.0
2021-11-03 12:10:00,127.5,127.59,127.45,127.59,12383.0,119.3238,119.408,119.277,119.408,12383.0
2021-11-03 12:15:00,127.59,127.66,127.54,127.66,23750.0,119.408,119.4735,119.3612,119.4735,23750.0
2021-11-03 12:20:00,127.66,127.76,127.65,127.74,24093.0,119.4735,119.5671,119.4641,119.5484,24093.0
2021-11-03 12:25:00,127.77,127.81,127.74,127.8,10949.0,119.5765,119.6139,119.5484,119.6045,10949.0
2021-11-03 12:30:00,127.79,127.88,127.73,127.73,30640.0,119.5952,119.6794,119.539,119.539,30640.0
2021-11-03 12:35:00,127.74,127.82,127.71,127.8,10696.0,119.5484,119.6232,119.5203,119.6045,10696.0
2021-11-03 12:40:00,127.76,127.81,127.76,127.79,11214.0,119.5671,119.6139,119.5671,119.5952,11214.0
2021-11-03 12:45:00,127.81,127.83,127.73,127.78,16650.0,119.6139,119.6326,119.539,119.5858,16650.0
2021-11-03 12:50:00,127.78,127.79,127.66,127.69,15998.0,119.5858,119.5952,119.4735,119.5016,15998.0
2021-11-03 12:55:00,127.69,127.73,127.6,127.6,12592.0,119.5016,119.539,119.4174,119.4174,12592.0
2021-11-03 13:00:00,127.59,127.59,127.49,127.53,13187.0,119.408,119.408,119.3144,119.3518,13187.0
2021-11-03 13:05:00,127.53,127.63,127.51,127.56,10052.0,119.3518,119.4454,119.3331,119.3799,10052.0
2021-11-03 13:10:00,127.58,127.69,127.55,127.65,16906.0,119.3986,119.5016,119.3706,119.4641,16906.0
2021-11-03 13:15:00,127.67,127.68,127.56,127.62,22383.0,119.4829,119.4922,119.3799,119.4361,22383.0
2021-11-03 13:20:00,127.63,127.68,127.61,127.66,11618.0,119.4454,119.4922,119.4267,119.4735,11618.0
2021-11-03 13:25:00,127.68,127.83,127.66,127.77,20489.0,119.4922,119.6326,119.4735,119.5765,20489.0
2021-11-03 13:30:00,127.78,127.83,127.71,127.81,10817.0,119.5858,119.6326,119.5203,119.6139,10817.0
2021-11-03 13:35:00,127.81,127.81,127.7,127.74,10427.0,119.6139,119.6139,119.5109,119.5484,10427.0
2021-11-03 13:40:00,127.74,127.83,127.7,127.81,17032.0,119.5484,119.6326,119.5109,119.6139,17032.0
2021-11-03 13:45:00,127.82,127.85,127.76,127.79,12752.0,119.6232,119.6513,119.5671,119.5952,12752.0
2021-11-03 13:50:00,127.77,127.8,127.7,127.72,12761.0,119.5765,119.6045,119.5109,119.5297,12761.0
2021-11-03 13:55:00,127.72,127.87,127.71,127.77,20119.0,119.5297,119.67,119.5203,119.5765,20119.0
2021-11-03 14:00:00,127.75,128.05,127.72,127.93,51354.0,119.5577,119.8385,119.5297,119.7262,51354.0
2021-11-03 14:05:00,127.93,128.09,127.88,128.08,14865.0,119.7262,119.8759,119.6794,119.8666,14865.0
2021-11-03 14:10:00,128.08,128.09,127.85,127.86,31499.0,119.8666,119.8759,119.6513,119.6607,31499.0
2021-11-03 14:15:00,127.86,127.9,127.74,127.89,21488.0,119.6607,119.6981,119.5484,119.6888,21488.0
2021-11-03 14:20:00,127.89,127.93,127.83,127.92,22248.0,119.6888,119.7262,119.6326,119.7168,22248.0
2021-11-03 14:25:00,127.94,127.99,127.92,127.95,17172.0,119.7355,119.7823,119.7168,119.7449,17172.0
2021-11-03 14:30:00,127.96,128.06,127.94,127.97,34796.0,119.7543,119.8479,119.7355,119.7636,34796.0
2021-11-03 14:35:00,127.98,128.02,127.94,128.01,23785.0,119.773,119.8104,119.7355,119.8011,23785.0
2021-11-03 14:40:00,128.01,128.13,127.95,128.09,34533.0,119.8011,119.9134,119.7449,119.8759,34533.0
2021-11-03 14:45:00,128.09,128.31,128.08,128.3,56340.0,119.8759,120.0818,119.8666,120.0725,56340.0
2021-11-03 14:50:00,128.29,128.44,128.27,128.44,27099.0,120.0631,120.2035,120.0444,120.2035,27099.0
2021-11-03 14:55:00,128.44,128.45,128.35,128.35,20125.0,120.2035,120.2128,120.1193,120.1193,20125.0
2021-11-03 15:00:00,128.36,128.36,128.13,128.14,49636.0,120.1286,120.1286,119.9134,119.9227,49636.0
2021-11-03 15:05:00,128.13,128.25,128.08,128.22,68347.0,119.9134,120.0257,119.8666,119.9976,68347.0
2021-11-03 15:10:00,128.22,128.38,128.22,128.33,31866.0,119.9976,120.1473,119.9976,120.1005,31866.0
2021-11-03 15:15:00,128.34,128.37,128.12,128.12,44443.0,120.1099,120.138,119.904,119.904,44443.0
2021-11-03 15:20:00,128.13,128.21,128.13,128.19,41075.0,119.9134,119.9882,119.9134,119.9695,41075.0
2021-11-03 15:25:00,128.19,128.19,128.05,128.09,42341.0,119.9695,119.9695,119.8385,119.8759,42341.0
2021-11-03 15:30:00,128.09,128.2,128.05,128.2,102480.0,119.8759,119.9789,119.8385,119.9789,102480.0
2021-11-03 15:35:00,128.19,128.3,128.19,128.24,70449.0,119.9695,120.0725,119.9695,120.0163,70449.0
2021-11-03 15:40:00,128.24,128.41,128.23,128.4,105114.0,120.0163,120.1754,120.007,120.1661,105114.0
2021-11-03 15:45:00,128.4,128.6,128.39,128.54,96353.0,120.1661,120.3532,120.1567,120.2971,96353.0
2021-11-03 15:50:00,128.55,128.67,128.47,128.59,115823.0,120.3064,120.4187,120.2316,120.3439,115823.0
2021-11-03 15:55:00,128.58,128.74,128.5,128.71,246646.0,120.3345,120.4842,120.2596,120.4562,246646.0
2021-11-04 09:30:00,128.95,128.97,128.19,128.64,102244.0,120.6808,120.6995,119.9695,120.3907,102244.0
2021-11-04 09:35:00,128.65,129.32,128.64,129.17,39425.0,120.4,121.0271,120.3907,120.8867,39425.0
2021-11-04 09:40:00,129.16,129.21,128.71,128.78,36822.0,120.8773,120.9241,120.4562,120.5217,36822.0
2021-11-04 09:45:00,128.77,129.07,128.76,129.01,26404.0,120.5123,120.7931,120.503,120.7369,26404.0
2021-11-04 09:50:00,129.02,129.2,128.94,129.09,50859.0,120.7463,120.9147,120.6714,120.8118,50859.0
2021-11-04 09:55:00,129.12,129.49,129.06,129.39,101592.0,120.8399,121.1862,120.7837,121.0926,101592.0
2021-11-04 10:00:00,129.39,129.43,129.06,129.07,64291.0,121.0926,121.13,120.7837,120.7931,64291.0
2021-11-04 10:05:00,129.09,129.09,128.93,129.05,39323.0,120.8118,120.8118,120.6621,120.7744,39323.0
2021-11-04 10:10:00,129.05,129.4,129.05,129.38,36378.0,120.7744,121.1019,120.7744,121.0832,36378.0
2021-11-04 10:15:00,129.41,129.42,129.16,129.29,51888.0,121.1113,121.1206,120.8773,120.999,51888.0
2021-11-04 10:20:00,129.3,129.34,129.22,129.28,40433.0,121.0083,121.0458,120.9335,120.9896,40433.0
2021-11-04 10:25:00,129.26,129.35,129.22,129.27,35367.0,120.9709,121.0551,120.9335,120.9803,35367.0
2021-11-04 10:30:00,129.29,129.32,129.04,129.04,24663.0,120.999,121.0271,120.765,120.765,24663.0
2021-11-04 10:35:00,129.02,129.21,129.0,129.12,27102.0,120.7463,120.9241,120.7276,120.8399,27102.0
2021-11-04 10:40:00,129.13,129.18,128.99,129.0,17256.0,120.8492,120.896,120.7182,120.7276,17256.0
2021-11-04 10:45:00,129.02,129.06,128.85,128.92,39504.0,120.7463,120.7837,120.5872,120.6527,39504.0
2021-11-04 10:50:00,128.93,129.0,128.91,128.98,32577.0,120.6621,120.7276,120.6433,120.7089,32577.0
2021-11-04 10:55:00,128.98,129.01,128.77,129.0,25621.0,120.7089,120.7369,120.5123,120.7276,25621.0
2021-11-04 11:00:00,129.02,129.25,129.0,129.22,86661.0,120.7463,120.9615,120.7276,120.9335,86661.0
2021-11-04 11:05:00,129.22,129.24,129.08,129.11,14490.0,120.9335,120.9522,120.8024,120.8305,14490.0
2021-11-04 11:10:00,129.11,129.22,128.98,128.98,20666.0,120.8305,120.9335,120.7089,120.7089,20666.0
2021-11-04 11:15:00,128.98,129.01,128.93,128.96,34038.0,120.7089,120.7369,120.6621,120.6901,34038.0
2021-11-04 11:20:00,128.95,129.02,128.81,128.84,30230.0,120.6808,120.7463,120.5498,120.5778,30230.0
2021-11-04 11:25:00,128.84,128.92,128.8,128.84,60081.0,120.5778,120.6527,120.5404,120.5778,60081.0
2021-11-04 11:30:00,128.84,128.88,128.74,128.85,52003.0,120.5778,120.6153,120.4842,120.5872,52003.0
2021-11-04 11:35:00,128.85,128.86,128.61,128.69,19925.0,120.5872,120.5966,120.3626,120.4375,19925.0
2021-11-04 11:40:00,128.69,128.79,128.65,128.78,18928.0,120.4375,120.531,120.4,120.5217,18928.0
2021-11-04 11:45:00,128.78,128.82,128.7,128.81,36039.0,120.5217,120.5591,120.4468,120.5498,36039.0
2021-11-04 11:50:00,128.81,128.86,128.71,128.82,42727.0,120.5498,120.5966,120.4562,120.5591,42727.0
2021-11-04 11:55:00,128.82,128.85,128.71,128.71,26534.0,120.5591,120.5872,120.4562,120.4562,26534.0
2021-11-04 12:00:00,128.72,128.79,128.67,128.7,24910.0,120.4655,120.531,120.4187,120.4468,24910.0
2021-11-04 12:05:00,128.7,128.7,128.42,128.43,19713.0,120.4468,120.4468,120.1848,120.1941,19713.0
2021-11-04 12:10:00,128.42,128.51,128.35,128.5,19990.0,120.1848,120.269,120.1193,120.2596,19990.0
2021-11-04 12:15:00,128.5,128.66,128.5,128.6,26474.0,120.2596,120.4094,120.2596,120.3532,26474.0
2021-11-04 12:20:00,128.59,128.63,128.46,128.47,14231.0,120.3439,120.3813,120.2222,120.2316,14231.0
2021-11-04 12:25:00,128.47,128.48,128.35,128.35,18855.0,120.2316,120.2409,120.1193,120.1193,18855.0
2021-11-04 12:30:00,128.35,128.36,128.23,128.31,15743.0,120.1193,120.1286,120.007,120.0818,15743.0
2021-11-04 12:35:00,128.31,128.37,128.27,128.36,13491.0,120.0818,120.138,120.0444,120.1286,13491.0
2021-11-04 12:40:00,128.34,128.37,128.32,128.34,16711.0,120.1099,120.138,120.0912,120.1099,16711.0
2021-11-04 12:45:00,128.36,128.42,128.36,128.39,10361.0,120.1286,120.1848,120.1286,120.1567,10361.0
2021-11-04 12:50:00,128.39,128.52,128.38,128.49,20624.0,120.1567,120.2784,120.1473,120.2503,20624.0
2021-11-04 12:55:00,128.49,128.6,128.48,128.51,16523.0,120.2503,120.3532,120.2409,120.269,16523.0
2021-11-04 13:00:00,128.53,128.62,128.52,128.54,23832.0,120.2877,120.3719,120.2784,120.2971,23832.0
2021-11-04 13:05:00,128.55,128.57,128.53,128.54,18226.0,120.3064,120.3251,120.2877,120.2971,18226.0
2021-11-04 13:10:00,128.53,128.57,128.46,128.49,25372.0,120.2877,120.3251,120.2222,120.2503,25372.0
2021-11-04 13:15:00,128.5,128.58,128.48,128.56,15245.0,120.2596,120.3345,120.2409,120.3158,15245.0
2021-11-04 13:20:00,128.56,128.59,128.5,128.55,16293.0,120.3158,120.3439,120.2596,120.3064,16293.0
2021-11-04 13:25:00,128.56,128.58,128.51,128.54,14134.0,120.3158,120.3345,120.269,120.2971,14134.0
2021-11-04 13:30:00,128.54,128.6,128.52,128.54,14782.0,120.2971,120.3532,120.2784,120.2971,14782.0
2021-11-04 13:35:00,128.53,128.61,128.52,128.59,31285.0,120.2877,120.3626,120.2784,120.3439,31285.0
2021-11-04 13:40:00,128.59,128.67,128.58,128.66,14651.0,120.3439,120.4187,120.3345,120.4094,14651.0
2021-11-04 13:45:00,128.64,128.66,128.6,128.64,22393.0,120.3907,120.4094,120.3532,120.3907,22393.0
2021-11-04 13:50:00,128.64,128.79,128.62,128.76,22139.0,120.3907,120.531,120.3719,120.503,22139.0
2021-11-04 13:55:00,128.76,128.77,128.67,128.67,16598.0,120.503,120.5123,120.4187,120.4187,16598.0
2021-11-04 14:00:00,128.66,128.74,128.51,128.52,16279.0,120.4094,120.4842,120.269,120.2784,16279.0
2021-11-04 14:05:00,128.52,128.63,128.51,128.6,18927.0,120.2784,120.3813,120.269,120.3532,18927.0
2021-11-04 14:10:00,128.59,128.65,128.54,128.63,21993.0,120.3439,120.4,120.2971,120.3813,21993.0
2021-11-04 14:15:00,128.63,128.72,128.6,128.71,30079.0,120.3813,120.4655,120.3532,120.4562,30079.0
2021-11-04 14:20:00,128.71,128.88,128.68,128.88,20143.0,120.4562,120.6153,120.4281,120.6153,20143.0
2021-11-04 14:25:00,128.88,128.89,128.79,128.8,26322.0,120.6153,120.6246,120.531,120.5404,26322.0
2021-11-04 14:30:00,128.8,128.84,128.75,128.84,30677.0,120.5404,120.5778,120.4936,120.5778,30677.0
2021-11-04 14:35:00,128.84,128.86,128.75,128.8,35076.0,120.5778,120.5966,120.4936,120.5404,35076.0
2021-11-04 14:40:00,128.8,128.83,128.73,128.8,27078.0,120.5404,120.5685,120.4749,120.5404,27078.0
2021-11-04 14:45:00,128.8,128.86,128.77,128.86,30791.0,120.5404,120.5966,120.5123,120.5966,30791.0
2021-11-04 14:50:00,128.88,128.98,128.87,128.87,27050.0,120.6153,120.7089,120.6059,120.6059,27050.0
2021-11-04 14:55:00,128.85,128.91,128.85,128.91,21962.0,120.5872,120.6433,120.5872,120.6433,21962.0
2021-11-04 15:00:00,128.91,128.91,128.84,128.84,27349.0,120.6433,120.6433,120.5778,120.5778,27349.0
2021-11-04 15:05:00,128.85,128.89,128.78,128.84,24030.0,120.5872,120.6246,120.5217,120.5778,24030.0
2021-11-04 15:10:00,128.86,128.9,128.8,128.85,27923.0,120.5966,120.634,120.5404,120.5872,27923.0
2021-11-04 15:15:00,128.86,128.86,128.66,128.71,27976.0,120.5966,120.5966,120.4094,120.4562,27976.0
2021-11-04 15:20:00,128.71,128.72,128.54,128.56,37020.0,120.4562,120.4655,120.2971,120.3158,37020.0
2021-11-04 15:25:00,128.56,128.64,128.54,128.61,36732.0,120.3158,120.3907,120.2971,120.3626,36732.0
2021-11-04 15:30:00,128.62,128.81,128.58,128.8,48372.0,120.3719,120.5498,120.3345,120.5404,48372.0
2021-11-04 15:35:00,128.81,128.94,128.79,128.88,49471.0,120.5498,120.6714,120.531,120.6153,49471.0
2021-11-04 15:40:00,128.89,128.97,128.84,128.95,62467.0,120.6246,120.6995,120.5778,120.6808,62467.0
2021-11-04 15:45:00,128.96,128.99,128.87,128.9,92136.0,120.6901,120.7182,120.6059,120.634,92136.0
2021-11-04 15:50:00,128.91,129.1,128.89,128.99,130376.0,120.6433,120.8212,120.6246,120.7182,130376.0
2021-11-04 15:55:00,128.98,129.12,128.9,129.11,381593.0,120.7089,120.8399,120.634,120.8305,381593.0
2021-11-05 09:30:00,127.08,127.32,125.58,125.91,250278.0,118.9307,119.1553,117.5269,117.8357,250278.0
2021-11-05 09:35:00,125.88,126.14,125.4,126.12,214004.0,117.8077,118.051,117.3584,118.0323,214004.0
2021-11-05 09:40:00,126.15,126.78,126.13,126.44,90347.0,118.0603,118.6499,118.0416,118.3317,90347.0
2021-11-05 09:45:00,126.44,126.64,126.21,126.53,105066.0,118.3317,118.5189,118.1165,118.416,105066.0
2021-11-05 09:50:00,126.55,126.85,126.38,126.59,91147.0,118.4347,118.7154,118.2756,118.4721,91147.0
2021-11-05 09:55:00,126.58,126.85,126.46,126.77,129648.0,118.4628,118.7154,118.3505,118.6406,129648.0
2021-11-05 10:00:00,126.78,127.01,126.64,126.69,121521.0,118.6499,118.8652,118.5189,118.5657,121521.0
2021-11-05 10:05:00,126.66,126.94,126.64,126.86,91122.0,118.5376,118.7997,118.5189,118.7248,91122.0
2021-11-05 10:10:00,126.87,126.96,126.58,126.65,53327.0,118.7342,118.8184,118.4628,118.5283,53327.0
2021-11-05 10:15:00,126.63,126.89,126.54,126.79,41933.0,118.5096,118.7529,118.4253,118.6593,41933.0
2021-11-05 10:20:00,126.76,126.92,126.68,126.79,36168.0,118.6312,118.781,118.5563,118.6593,36168.0
2021-11-05 10:25:00,126.77,126.85,126.5,126.54,52362.0,118.6406,118.7154,118.3879,118.4253,52362.0
2021-11-05 10:30:00,126.54,126.81,126.51,126.57,57003.0,118.4253,118.678,118.3973,118.4534,57003.0
2021-11-05 10:35:00,126.57,126.78,126.56,126.74,53909.0,118.4534,118.6499,118.444,118.6125,53909.0
2021-11-05 10:40:00,126.75,126.75,126.6,126.67,60063.0,118.6219,118.6219,118.4815,118.547,60063.0
2021-11-05 10:45:00,126.68,126.83,126.66,126.75,49031.0,118.5563,118.6967,118.5376,118.6219,49031.0
2021-11-05 10:50:00,126.74,126.75,126.08,126.09,80049.0,118.6125,118.6219,117.9948,118.0042,80049.0
2021-11-05 10:55:00,126.08,126.11,125.88,126.11,102839.0,117.9948,118.0229,117.8077,118.0229,102839.0
2021-11-05 11:00:00,126.11,126.16,125.94,125.95,61351.0,118.0229,118.0697,117.8638,117.8732,61351.0
2021-11-05 11:05:00,125.94,125.94,125.55,125.67,57290.0,117.8638,117.8638,117.4988,117.6111,57290.0
2021-11-05 11:10:00,125.65,125.68,125.38,125.38,53472.0,117.5924,117.6205,117.3397,117.3397,53472.0
2021-11-05 11:15:00,125.37,125.38,125.03,125.05,76252.0,117.3304,117.3397,117.0122,117.0309,76252.0
2021-11-05 11:20:00,125.04,125.53,125.03,125.32,67936.0,117.0215,117.4801,117.0122,117.2836,67936.0
2021-11-05 11:25:00,125.31,125.34,125.0,125.03,57799.0,117.2742,117.3023,116.9841,117.0122,57799.0
2021-11-05 11:30:00,125.04,125.28,125.04,125.19,73283.0,117.0215,117.2461,117.0215,117.1619,73283.0
2021-11-05 11:35:00,125.18,125.2,125.01,125.1,60192.0,117.1525,117.1713,116.9934,117.0777,60192.0
2021-11-05 11:40:00,125.11,125.23,125.02,125.15,41504.0,117.087,117.1993,117.0028,117.1245,41504.0
2021-11-05 11:45:00,125.15,125.15,124.97,124.99,52138.0,117.1245,117.1245,116.956,116.9747,52138.0
2021-11-05 11:50:00,125.0,125.0,124.71,124.71,36104.0,116.9841,116.9841,116.7127,116.7127,36104.0
2021-11-05 11:55:00,124.73,124.81,124.51,124.51,48938.0,116.7314,116.8063,116.5255,116.5255,48938.0
2021-11-05 12:00:00,124.52,124.58,124.42,124.58,41927.0,116.5349,116.591,116.4413,116.591,41927.0
2021-11-05 12:05:00,124.56,124.58,124.42,124.44,52727.0,116.5723,116.591,116.4413,116.46,52727.0
2021-11-05 12:10:00,124.45,124.46,124.38,124.39,84367.0,116.4694,116.4787,116.4038,116.4132,84367.0
2021-11-05 12:15:00,124.39,124.83,124.39,124.83,63533.0,116.4132,116.825,116.4132,116.825,63533.0
2021-11-05 12:20:00,124.86,125.03,124.81,125.02,57003.0,116.8531,117.0122,116.8063,117.0028,57003.0
2021-11-05 12:25:00,125.01,125.61,125.0,125.58,91528.0,116.9934,117.555,116.9841,117.5269,91528.0
2021-11-05 12:30:00,125.6,125.61,125.39,125.47,64214.0,117.5456,117.555,117.3491,117.4239,64214.0
2021-11-05 12:35:00,125.47,125.57,125.31,125.39,81575.0,117.4239,117.5175,117.2742,117.3491,81575.0
2021-11-05 12:40:00,125.4,125.43,125.14,125.14,61742.0,117.3584,117.3865,117.1151,117.1151,61742.0
2021-11-05 12:45:00,125.13,125.29,125.03,125.04,78236.0,117.1057,117.2555,117.0122,117.0215,78236.0
2021-11-05 12:50:00,125.05,125.19,124.98,125.17,36659.0,117.0309,117.1619,116.9654,117.1432,36659.0
2021-11-05 12:55:00,125.16,125.17,125.01,125.07,28236.0,117.1338,117.1432,116.9934,117.0496,28236.0
2021-11-05 13:00:00,125.06,125.21,125.05,125.17,31752.0,117.0402,117.1806,117.0309,117.1432,31752.0
2021-11-05 13:05:00,125.16,125.17,124.92,124.93,28935.0,117.1338,117.1432,116.9092,116.9186,28935.0
2021-11-05 13:10:00,124.93,124.99,124.85,124.88,37598.0,116.9186,116.9747,116.8437,116.8718,37598.0
2021-11-05 13:15:00,124.88,124.88,124.63,124.64,32584.0,116.8718,116.8718,116.6378,116.6472,32584.0
2021-11-05 13:20:00,124.64,124.64,124.29,124.29,56122.0,116.6472,116.6472,116.3196,116.3196,56122.0
2021-11-05 13:25:00,124.25,124.28,124.03,124.06,84702.0,116.2822,116.3103,116.0763,116.1044,84702.0
2021-11-05 13:30:00,124.04,124.22,123.93,124.22,74952.0,116.0856,116.2541,115.9827,116.2541,74952.0
2021-11-05 13:35:00,124.23,124.24,124.06,124.1,29558.0,116.2635,116.2728,116.1044,116.1418,29558.0
2021-11-05 13:40:00,124.09,124.11,124.0,124.11,34515.0,116.1324,116.1512,116.0482,116.1512,34515.0
2021-11-05 13:45:00,124.12,124.28,124.06,124.22,55806.0,116.1605,116.3103,116.1044,116.2541,55806.0
2021-11-05 13:50:00,124.23,124.35,124.23,124.34,39549.0,116.2635,116.3758,116.2635,116.3664,39549.0
2021-11-05 13:55:00,124.32,124.48,124.29,124.48,46070.0,116.3477,116.4974,116.3196,116.4974,46070.0
2021-11-05 14:00:00,124.48,124.51,124.41,124.47,44224.0,116.4974,116.5255,116.4319,116.4881,44224.0
2021-11-05 14:05:00,124.48,124.7,124.48,124.65,42514.0,116.4974,116.7033,116.4974,116.6565,42514.0
2021-11-05 14:10:00,124.63,124.63,124.51,124.56,29498.0,116.6378,116.6378,116.5255,116.5723,29498.0
2021-11-05 14:15:00,124.57,124.62,124.48,124.54,35685.0,116.5817,116.6285,116.4974,116.5536,35685.0
2021-11-05 14:20:00,124.54,124.54,124.31,124.35,39406.0,116.5536,116.5536,116.3383,116.3758,39406.0
2021-11-05 14:25:00,124.33,124.42,124.28,124.33,36254.0,116.357,116.4413,116.3103,116.357,36254.0
2021-11-05 14:30:00,124.32,124.45,124.32,124.33,53868.0,116.3477,116.4694,116.3477,116.357,53868.0
2021-11-05 14:35:00,124.32,124.33,124.22,124.32,51135.0,116.3477,116.357,116.2541,116.3477,51135.0
2021-11-05 14:40:00,124.31,124.4,124.27,124.35,41317.0,116.3383,116.4226,116.3009,116.3758,41317.0
2021-11-05 14:45:00,124.34,124.42,124.32,124.39,51651.0,116.3664,116.4413,116.3477,116.4132,51651.0
2021-11-05 14:50:00,124.38,124.39,124.22,124.26,37618.0,116.4038,116.4132,116.2541,116.2915,37618.0
2021-11-05 14:55:00,124.26,124.32,124.22,124.32,43359.0,116.2915,116.3477,116.2541,116.3477,43359.0
2021-11-05 15:00:00,124.33,124.36,124.21,124.31,59226.0,116.357,116.3851,116.2447,116.3383,59226.0
2021-11-05 15:05:00,124.3,124.43,124.23,124.39,51456.0,116.329,116.4506,116.2635,116.4132,51456.0
2021-11-05 15:10:00,124.38,124.49,124.35,124.36,46537.0,116.4038,116.5068,116.3758,116.3851,46537.0
2021-11-05 15:15:00,124.36,124.38,124.26,124.27,49152.0,116.3851,116.4038,116.2915,116.3009,49152.0
2021-11-05 15:20:00,124.25,124.44,124.21,124.4,66413.0,116.2822,116.46,116.2447,116.4226,66413.0
2021-11-05 15:25:00,124.4,124.4,124.32,124.34,73068.0,116.4226,116.4226,116.3477,116.3664,73068.0
2021-11-05 15:30:00,124.33,124.48,124.29,124.47,102502.0,116.357,116.4974,116.3196,116.4881,102502.0
2021-11-05 15:35:00,124.48,124.79,124.47,124.74,107895.0,116.4974,116.7876,116.4881,116.7408,107895.0
2021-11-05 15:40:00,124.74,124.76,124.57,124.65,106926.0,116.7408,116.7595,116.5817,116.6565,106926.0
2021-11-05 15:45:00,124.66,124.66,124.39,124.43,97826.0,116.6659,116.6659,116.4132,116.4506,97826.0
2021-11-05 15:50:00,124.43,124.59,124.43,124.48,183677.0,116.4506,116.6004,116.4506,116.4974,183677.0
2021-11-05 15:55:00,124.49,124.53,124.32,124.38,419867.0,116.5068,116.5442,116.3477,116.4038,419867.0
2021-11-08 09:30:00,124.0,124.33,123.81,124.22,188770.0,116.0482,116.357,115.8704,116.2541,188770.0
2021-11-08 09:35:00,124.2,124.58,124.1,124.33,54053.0,116.2354,116.591,116.1418,116.357,54053.0
2021-11-08 09:40:00,124.35,124.57,124.09,124.43,65966.0,116.3758,116.5817,116.1324,116.4506,65966.0
2021-11-08 09:45:00,124.47,125.03,124.47,125.0,68463.0,116.4881,117.0122,116.4881,116.9841,68463.0
2021-11-08 09:50:00,125.04,125.35,125.02,125.13,40983.0,117.0215,117.3116,117.0028,117.1057,40983.0
2021-11-08 09:55:00,125.14,125.55,125.14,125.54,47021.0,117.1151,117.4988,117.1151,117.4895,47021.0
2021-11-08 10:00:00,125.54,125.63,125.33,125.35,31371.0,117.4895,117.5737,117.2929,117.3116,31371.0
2021-11-08 10:05:00,125.41,125.55,125.23,125.53,29356.0,117.3678,117.4988,117.1993,117.4801,29356.0
2021-11-08 10:10:00,125.52,125.67,125.49,125.64,30145.0,117.4707,117.6111,117.4427,117.583,30145.0
2021-11-08 10:15:00,125.63,125.82,125.63,125.76,23664.0,117.5737,117.7515,117.5737,117.6953,23664.0
2021-11-08 10:20:00,125.77,125.94,125.69,125.81,24581.0,117.7047,117.8638,117.6298,117.7421,24581.0
2021-11-08 10:25:00,125.82,125.88,125.75,125.83,24427.0,117.7515,117.8077,117.686,117.7609,24427.0
2021-11-08 10:30:00,125.84,125.96,125.77,125.89,20197.0,117.7702,117.8825,117.7047,117.817,20197.0
2021-11-08 10:35:00,125.87,126.0,125.82,125.91,29240.0,117.7983,117.92,117.7515,117.8357,29240.0
2021-11-08 10:40:00,125.91,125.99,125.77,125.82,25630.0,117.8357,117.9106,117.7047,117.7515,25630.0
2021-11-08 10:45:00,125.8,125.85,125.75,125.78,23019.0,117.7328,117.7796,117.686,117.7141,23019.0
2021-11-08 10:50:00,125.75,125.77,125.65,125.71,17247.0,117.686,117.7047,117.5924,117.6486,17247.0
2021-11-08 10:55:00,125.72,125.79,125.6,125.6,22423.0,117.6579,117.7234,117.5456,117.5456,22423.0
2021-11-08 11:00:00,125.61,125.65,125.55,125.58,28219.0,117.555,117.5924,117.4988,117.5269,28219.0
2021-11-08 11:05:00,125.57,125.59,125.42,125.48,22593.0,117.5175,117.5362,117.3771,117.4333,22593.0
2021-11-08 11:10:00,125.48,125.58,125.47,125.58,21268.0,117.4333,117.5269,117.4239,117.5269,21268.0
2021-11-08 11:15:00,125.59,125.86,125.59,125.85,24820.0,117.5362,117.7889,117.5362,117.7796,24820.0
2021-11-08 11:20:00,125.86,125.89,125.82,125.86,19408.0,117.7889,117.817,117.7515,117.7889,19408.0
2021-11-08 11:25:00,125.85,125.87,125.73,125.77,25281.0,117.7796,117.7983,117.6673,117.7047,25281.0
2021-11-08 11:30:00,125.77,125.91,125.77,125.86,27031.0,117.7047,117.8357,117.7047,117.7889,27031.0
2021-11-08 11:35:00,125.86,125.91,125.8,125.88,30820.0,117.7889,117.8357,117.7328,117.8077,30820.0
2021-11-08 11:40:00,125.88,125.94,125.84,125.88,21722.0,117.8077,117.8638,117.7702,117.8077,21722.0
2021-11-08 11:45:00,125.85,125.9,125.84,125.89,17326.0,117.7796,117.8264,117.7702,117.817,17326.0
2021-11-08 11:50:00,125.89,126.04,125.89,126.01,16808.0,117.817,117.9574,117.817,117.9293,16808.0
2021-11-08 11:55:00,126.02,126.07,125.97,126.05,23572.0,117.9387,117.9855,117.8919,117.9667,23572.0
2021-11-08 12:00:00,126.04,126.08,125.98,126.08,24330.0,117.9574,117.9948,117.9012,117.9948,24330.0
2021-11-08 12:05:00,126.08,126.13,126.08,126.09,15040.0,117.9948,118.0416,117.9948,118.0042,15040.0
2021-11-08 12:10:00,126.1,126.12,126.0,126.02,17208.0,118.0135,118.0323,117.92,117.9387,17208.0
2021-11-08 12:15:00,126.02,126.11,126.01,126.1,17588.0,117.9387,118.0229,117.9293,118.0135,17588.0
2021-11-08 12:20:00,126.11,126.2,126.11,126.13,19688.0,118.0229,118.1071,118.0229,118.0416,19688.0
2021-11-08 12:25:00,126.14,126.15,126.04,126.11,18643.0,118.051,118.0603,117.9574,118.0229,18643.0
2021-11-08 12:30:00,126.12,126.2,126.07,126.19,12889.0,118.0323,118.1071,117.9855,118.0978,12889.0
2021-11-08 12:35:00,126.18,126.21,126.1,126.14,20446.0,118.0884,118.1165,118.0135,118.051,20446.0
2021-11-08 12:40:00,126.13,126.22,126.12,126.18,13933.0,118.0416,118.1258,118.0323,118.0884,13933.0
2021-11-08 12:45:00,126.19,126.33,126.18,126.31,27246.0,118.0978,118.2288,118.0884,118.2101,27246.0
2021-11-08 12:50:00,126.3,126.42,126.29,126.38,17757.0,118.2007,118.313,118.1914,118.2756,17757.0
2021-11-08 12:55:00,126.39,126.39,126.21,126.31,14492.0,118.2849,118.2849,118.1165,118.2101,14492.0
2021-11-08 13:00:00,126.31,126.31,126.22,126.24,17089.0,118.2101,118.2101,118.1258,118.1446,17089.0
2021-11-08 13:05:00,126.23,126.26,126.21,126.25,15314.0,118.1352,118.1633,118.1165,118.1539,15314.0
2021-11-08 13:10:00,126.26,126.4,126.23,126.38,18649.0,118.1633,118.2943,118.1352,118.2756,18649.0
2021-11-08 13:15:00,126.39,126.39,126.34,126.38,9619.0,118.2849,118.2849,118.2382,118.2756,9619.0
2021-11-08 13:20:00,126.39,126.43,126.36,126.41,14580.0,118.2849,118.3224,118.2569,118.3037,14580.0
2021-11-08 13:25:00,126.42,126.42,126.37,126.4,15568.0,118.313,118.313,118.2662,118.2943,15568.0
2021-11-08 13:30:00,126.39,126.48,126.38,126.46,23154.0,118.2849,118.3692,118.2756,118.3505,23154.0
2021-11-08 13:35:00,126.47,126.49,126.45,126.48,22362.0,118.3598,118.3785,118.3411,118.3692,22362.0
2021-11-08 13:40:00,126.5,126.59,126.5,126.58,14694.0,118.3879,118.4721,118.3879,118.4628,14694.0
2021-11-08 13:45:00,126.58,126.68,126.57,126.66,20971.0,118.4628,118.5563,118.4534,118.5376,20971.0
2021-11-08 13:50:00,126.67,126.73,126.64,126.73,17085.0,118.547,118.6031,118.5189,118.6031,17085.0
2021-11-08 13:55:00,126.71,126.76,126.69,126.75,19339.0,118.5844,118.6312,118.5657,118.6219,19339.0
2021-11-08 14:00:00,126.76,126.92,126.72,126.9,23733.0,118.6312,118.781,118.5938,118.7622,23733.0
2021-11-08 14:05:00,126.9,126.93,126.88,126.93,15870.0,118.7622,118.7903,118.7435,118.7903,15870.0
2021-11-08 14:10:00,126.93,126.97,126.89,126.89,26635.0,118.7903,118.8278,118.7529,118.7529,26635.0
2021-11-08 14:15:00,126.89,127.03,126.87,126.99,16502.0,118.7529,118.8839,118.7342,118.8465,16502.0
2021-11-08 14:20:00,127.0,127.01,126.93,126.95,17726.0,118.8558,118.8652,118.7903,118.809,17726.0
2021-11-08 14:25:00,126.96,126.96,126.87,126.89,19565.0,118.8184,118.8184,118.7342,118.7529,19565.0
2021-11-08 14:30:00,126.89,126.93,126.77,126.78,13590.0,118.7529,118.7903,118.6406,118.6499,13590.0
2021-11-08 14:35:00,126.79,126.79,126.72,126.76,12654.0,118.6593,118.6593,118.5938,118.6312,12654.0
2021-11-08 14:40:00,126.76,126.89,126.76,126.87,18687.0,118.6312,118.7529,118.6312,118.7342,18687.0
2021-11-08 14:45:00,126.87,126.91,126.85,126.86,32021.0,118.7342,118.7716,118.7154,118.7248,32021.0
2021-11-08 14:50:00,126.86,126.87,126.84,126.85,21841.0,118.7248,118.7342,118.7061,118.7154,21841.0
2021-11-08 14:55:00,126.85,126.88,126.81,126.85,21047.0,118.7154,118.7435,118.678,118.7154,21047.0
2021-11-08 15:00:00,126.87,126.9,126.84,126.89,27463.0,118.7342,118.7622,118.7061,118.7529,27463.0
2021-11-08 15:05:00,126.89,127.05,126.88,127.04,35843.0,118.7529,118.9026,118.7435,118.8933,35843.0
2021-11-08 15:10:00,127.04,127.04,126.93,126.98,28040.0,118.8933,118.8933,118.7903,118.8371,28040.0
2021-11-08 15:15:00,126.98,127.08,126.97,127.07,40317.0,118.8371,118.9307,118.8278,118.9213,40317.0
2021-11-08 15:20:00,127.07,127.12,127.05,127.07,34902.0,118.9213,118.9681,118.9026,118.9213,34902.0
2021-11-08 15:25:00,127.06,127.09,127.04,127.06,30408.0,118.912,118.9401,118.8933,118.912,30408.0
2021-11-08 15:30:00,127.06,127.06,126.8,126.81,55707.0,118.912,118.912,118.6687,118.678,55707.0
2021-11-08 15:35:00,126.81,126.91,126.8,126.91,39001.0,118.678,118.7716,118.6687,118.7716,39001.0
2021-11-08 15:40:00,126.91,127.23,126.9,127.1,58898.0,118.7716,119.0711,118.7622,118.9494,58898.0
2021-11-08 15:45:00,127.1,127.1,126.86,126.87,53580.0,118.9494,118.9494,118.7248,118.7342,53580.0
2021-11-08 15:50:00,126.87,127.1,126.87,127.03,69232.0,118.7342,118.9494,118.7342,118.8839,69232.0
2021-11-08 15:55:00,127.03,127.08,126.77,126.79,217454.0,118.8839,118.9307,118.6406,118.6593,217454.0
2021-11-09 09:30:00,126.7,127.12,126.43,127.03,105236.0,118.5751,118.9681,118.3224,118.8839,105236.0
2021-11-09 09:35:00,126.99,127.04,126.83,127.02,28129.0,118.8465,118.8933,118.6967,118.8745,28129.0
2021-11-09 09:40:00,127.04,127.5,127.04,127.19,44927.0,118.8933,119.3238,118.8933,119.0336,44927.0
2021-11-09 09:45:00,127.18,127.35,126.98,127.18,33221.0,119.0243,119.1834,118.8371,119.0243,33221.0
2021-11-09 09:50:00,127.13,127.15,126.91,127.1,19832.0,118.9775,118.9962,118.7716,118.9494,19832.0
2021-11-09 09:55:00,127.07,127.3,126.89,126.91,26866.0,118.9213,119.1366,118.7529,118.7716,26866.0
2021-11-09 10:00:00,126.96,127.0,126.71,126.88,42302.0,118.8184,118.8558,118.5844,118.7435,42302.0
2021-11-09 10:05:00,126.89,127.28,126.89,126.98,23802.0,118.7529,119.1179,118.7529,118.8371,23802.0
2021-11-09 10:10:00,126.95,127.13,126.91,127.09,23578.0,118.809,118.9775,118.7716,118.9401,23578.0
2021-11-09 10:15:00,127.1,127.15,126.59,126.81,56235.0,118.9494,118.9962,118.4721,118.678,56235.0
2021-11-09 10:20:00,126.79,126.9,126.76,126.78,28256.0,118.6593,118.7622,118.6312,118.6499,28256.0
2021-11-09 10:25:00,126.78,127.04,126.77,126.95,27448.0,118.6499,118.8933,118.6406,118.809,27448.0
2021-11-09 10:30:00,126.94,127.18,126.94,127.13,20998.0,118.7997,119.0243,118.7997,118.9775,20998.0
2021-11-09 10:35:00,127.13,127.19,127.02,127.13,23272.0,118.9775,119.0336,118.8745,118.9775,23272.0
2021-11-09 10:40:00,127.13,127.21,127.08,127.19,20270.0,118.9775,119.0524,118.9307,119.0336,20270.0
2021-11-09 10:45:00,127.19,127.19,127.04,127.08,24161.0,119.0336,119.0336,118.8933,118.9307,24161.0
2021-11-09 10:50:00,127.09,127.21,127.04,127.21,16635.0,118.9401,119.0524,118.8933,119.0524,16635.0
2021-11-09 10:55:00,127.21,127.29,127.11,127.27,28130.0,119.0524,119.1272,118.9588,119.1085,28130.0
2021-11-09 11:00:00,127.28,127.36,127.26,127.32,39447.0,119.1179,119.1927,119.0992,119.1553,39447.0
2021-11-09 11:05:00,127.3,127.31,127.04,127.06,47791.0,119.1366,119.1459,118.8933,118.912,47791.0
2021-11-09 11:10:00,127.04,127.15,126.94,127.03,34506.0,118.8933,118.9962,118.7997,118.8839,34506.0
2021-11-09 11:15:00,127.02,127.1,126.97,127.05,30486.0,118.8745,118.9494,118.8278,118.9026,30486.0
2021-11-09 11:20:00,127.04,127.1,126.98,127.09,24517.0,118.8933,118.9494,118.8371,118.9401,24517.0
2021-11-09 11:25:00,127.09,127.1,126.93,126.96,23103.0,118.9401,118.9494,118.7903,118.8184,23103.0
2021-11-09 11:30:00,126.95,127.11,126.87,126.88,24134.0,118.809,118.9588,118.7342,118.7435,24134.0
2021-11-09 11:35:00,126.89,127.05,126.89,127.0,20279.0,118.7529,118.9026,118.7529,118.8558,20279.0
2021-11-09 11:40:00,127.01,127.12,126.94,127.1,36808.0,118.8652,118.9681,118.7997,118.9494,36808.0
2021-11-09 11:45:00,127.09,127.1,127.01,127.1,17211.0,118.9401,118.9494,118.8652,118.9494,17211.0
2021-11-09 11:50:00,127.1,127.1,126.92,127.03,22404.0,118.9494,118.9494,118.781,118.8839,22404.0
2021-11-09 11:55:00,127.03,127.06,126.91,126.94,20931.0,118.8839,118.912,118.7716,118.7997,20931.0
2021-11-09 12:00:00,126.92,127.1,126.89,127.06,19976.0,118.781,118.9494,118.7529,118.912,19976.0
2021-11-09 12:05:00,127.07,127.09,126.95,126.96,47660.0,118.9213,118.9401,118.809,118.8184,47660.0
2021-11-09 12:10:00,126.97,127.04,126.95,127.01,15960.0,118.8278,118.8933,118.809,118.8652,15960.0
2021-11-09 12:15:00,127.01,127.02,126.92,127.01,20354.0,118.8652,118.8745,118.781,118.8652,20354.0
2021-11-09 12:20:00,127.01,127.1,126.98,126.99,16604.0,118.8652,118.9494,118.8371,118.8465,16604.0
2021-11-09 12:25:00,126.98,127.03,126.94,127.0,14985.0,118.8371,118.8839,118.7997,118.8558,14985.0
2021-11-09 12:30:00,126.98,127.01,126.9,127.0,14923.0,118.8371,118.8652,118.7622,118.8558,14923.0
2021-11-09 12:35:00,127.0,127.04,126.97,127.04,15866.0,118.8558,118.8933,118.8278,118.8933,15866.0
2021-11-09 12:40:00,127.03,127.06,126.92,127.06,22442.0,118.8839,118.912,118.781,118.912,22442.0
2021-11-09 12:45:00,127.07,127.1,126.98,127.01,15580.0,118.9213,118.9494,118.8371,118.8652,15580.0
2021-11-09 12:50:00,127.01,127.08,127.0,127.03,11997.0,118.8652,118.9307,118.8558,118.8839,11997.0
2021-11-09 12:55:00,127.03,127.05,126.98,126.98,14849.0,118.8839,118.9026,118.8371,118.8371,14849.0
2021-11-09 13:00:00,126.95,126.98,126.91,126.95,13655.0,118.809,118.8371,118.7716,118.809,13655.0
2021-11-09 13:05:00,126.96,127.07,126.96,126.97,22357.0,118.8184,118.9213,118.8184,118.8278,22357.0
2021-11-09 13:10:00,126.98,127.02,126.83,126.83,23162.0,118.8371,118.8745,118.6967,118.6967,23162.0
2021-11-09 13:15:00,126.83,126.9,126.81,126.88,17602.0,118.6967,118.7622,118.678,118.7435,17602.0
2021-11-09 13:20:00,126.88,126.9,126.84,126.88,14790.0,118.7435,118.7622,118.7061,118.7435,14790.0
2021-11-09 13:25:00,126.89,126.9,126.84,126.87,12870.0,118.7529,118.7622,118.7061,118.7342,12870.0
2021-11-09 13:30:00,126.87,127.02,126.83,126.98,78717.0,118.7342,118.8745,118.6967,118.8371,78717.0
2021-11-09 13:35:00,126.99,127.02,126.94,127.0,42027.0,118.8465,118.8745,118.7997,118.8558,42027.0
2021-11-09 13:40:00,127.01,127.03,126.88,126.9,18791.0,118.8652,118.8839,118.7435,118.7622,18791.0
2021-11-09 13:45:00,126.9,126.91,126.83,126.88,16010.0,118.7622,118.7716,118.6967,118.7435,16010.0
2021-11-09 13:50:00,126.89,126.96,126.87,126.88,12598.0,118.7529,118.8184,118.7342,118.7435,12598.0
2021-11-09 13:55:00,126.9,127.09,126.88,127.07,14296.0,118.7622,118.9401,118.7435,118.9213,14296.0
2021-11-09 14:00:00,127.07,127.14,127.02,127.03,23287.0,118.9213,118.9869,118.8745,118.8839,23287.0
2021-11-09 14:05:00,127.04,127.05,126.93,126.95,18654.0,118.8933,118.9026,118.7903,118.809,18654.0
2021-11-09 14:10:00,126.96,127.08,126.92,127.07,27540.0,118.8184,118.9307,118.781,118.9213,27540.0
2021-11-09 14:15:00,127.06,127.18,126.95,127.17,22540.0,118.912,119.0243,118.809,119.0149,22540.0
2021-11-09 14:20:00,127.17,127.26,127.12,127.25,19128.0,119.0149,119.0992,118.9681,119.0898,19128.0
2021-11-09 14:25:00,127.27,127.31,127.24,127.25,21590.0,119.1085,119.1459,119.0804,119.0898,21590.0
2021-11-09 14:30:00,127.26,127.27,127.14,127.25,20107.0,119.0992,119.1085,118.9869,119.0898,20107.0
2021-11-09 14:35:00,127.24,127.24,127.01,127.07,75606.0,119.0804,119.0804,118.8652,118.9213,75606.0
2021-11-09 14:40:00,127.06,127.09,126.97,127.03,31808.0,118.912,118.9401,118.8278,118.8839,31808.0
2021-11-09 14:45:00,127.04,127.11,127.01,127.09,30655.0,118.8933,118.9588,118.8652,118.9401,30655.0
2021-11-09 14:50:00,127.09,127.11,127.07,127.1,23046.0,118.9401,118.9588,118.9213,118.9494,23046.0
2021-11-09 14:55:00,127.1,127.11,127.02,127.07,44733.0,118.9494,118.9588,118.8745,118.9213,44733.0
2021-11-09 15:00:00,127.05,127.07,126.95,126.99,82033.0,118.9026,118.9213,118.809,118.8465,82033.0
2021-11-09 15:05:00,126.98,127.14,126.96,127.14,20028.0,118.8371,118.9869,118.8184,118.9869,20028.0
2021-11-09 15:10:00,127.16,127.2,126.97,126.98,37459.0,119.0056,119.043,118.8278,118.8371,37459.0
2021-11-09 15:15:00,126.98,127.0,126.66,126.76,298927.0,118.8371,118.8558,118.5376,118.6312,298927.0
2021-11-09 15:20:00,126.78,126.81,126.68,126.69,62546.0,118.6499,118.678,118.5563,118.5657,62546.0
2021-11-09 15:25:00,126.7,126.86,126.59,126.85,58271.0,118.5751,118.7248,118.4721,118.7154,58271.0
2021-11-09 15:30:00,126.85,126.85,126.65,126.66,59411.0,118.7154,118.7154,118.5283,118.5376,59411.0
2021-11-09 15:35:00,126.66,126.72,126.59,126.67,60601.0,118.5376,118.5938,118.4721,118.547,60601.0
2021-11-09 15:40:00,126.66,126.77,126.62,126.69,81736.0,118.5376,118.6406,118.5002,118.5657,81736.0
2021-11-09 15:45:00,126.69,126.7,126.47,126.52,96198.0,118.5657,118.5751,118.3598,118.4066,96198.0
2021-11-09 15:50:00,126.52,126.58,126.41,126.45,156239.0,118.4066,118.4628,118.3037,118.3411,156239.0
2021-11-09 15:55:00,126.45,126.53,126.25,126.44,402989.0,118.3411,118.416,118.1539,118.3317,402989.0
2021-11-10 09:30:00,126.19,127.14,126.05,126.81,154212.0,118.0978,118.9869,117.9667,118.678,154212.0
2021-11-10 09:35:00,126.78,127.28,126.74,126.93,46954.0,118.6499,119.1179,118.6125,118.7903,46954.0
2021-11-10 09:40:00,126.85,126.99,126.73,126.76,19670.0,118.7154,118.8465,118.6031,118.6312,19670.0
2021-11-10 09:45:00,126.73,127.08,126.65,127.08,24440.0,118.6031,118.9307,118.5283,118.9307,24440.0
2021-11-10 09:50:00,127.09,127.14,126.91,127.14,19826.0,118.9401,118.9869,118.7716,118.9869,19826.0
2021-11-10 09:55:00,127.16,127.33,126.98,127.3,16690.0,119.0056,119.1647,118.8371,119.1366,16690.0
2021-11-10 10:00:00,127.4,127.58,127.28,127.52,21876.0,119.2302,119.3986,119.1179,119.3425,21876.0
2021-11-10 10:05:00,127.52,127.75,127.48,127.7,29877.0,119.3425,119.5577,119.305,119.5109,29877.0
2021-11-10 10:10:00,127.7,127.7,127.47,127.51,33193.0,119.5109,119.5109,119.2957,119.3331,33193.0
2021-11-10 10:15:00,127.49,127.69,127.49,127.64,28136.0,119.3144,119.5016,119.3144,119.4548,28136.0
2021-11-10 10:20:00,127.66,127.66,127.44,127.48,21935.0,119.4735,119.4735,119.2676,119.305,21935.0
2021-11-10 10:25:00,127.47,127.51,127.4,127.44,19776.0,119.2957,119.3331,119.2302,119.2676,19776.0
2021-11-10 10:30:00,127.49,127.51,127.34,127.34,18719.0,119.3144,119.3331,119.174,119.174,18719.0
2021-11-10 10:35:00,127.35,127.5,127.35,127.39,23646.0,119.1834,119.3238,119.1834,119.2208,23646.0
2021-11-10 10:40:00,127.4,127.45,127.31,127.32,26582.0,119.2302,119.277,119.1459,119.1553,26582.0
2021-11-10 10:45:00,127.28,127.38,127.23,127.38,20094.0,119.1179,119.2115,119.0711,119.2115,20094.0
2021-11-10 10:50:00,127.36,127.36,127.22,127.31,23395.0,119.1927,119.1927,119.0617,119.1459,23395.0
2021-11-10 10:55:00,127.31,127.35,127.26,127.3,36447.0,119.1459,119.1834,119.0992,119.1366,36447.0
2021-11-10 11:00:00,127.3,127.33,127.23,127.23,51433.0,119.1366,119.1647,119.0711,119.0711,51433.0
2021-11-10 11:05:00,127.23,127.32,127.19,127.3,47034.0,119.0711,119.1553,119.0336,119.1366,47034.0
2021-11-10 11:10:00,127.31,127.39,127.26,127.27,32866.0,119.1459,119.2208,119.0992,119.1085,32866.0
2021-11-10 11:15:00,127.27,127.33,127.26,127.32,37828.0,119.1085,119.1647,119.0992,119.1553,37828.0
2021-11-10 11:20:00,127.33,127.39,127.19,127.2,49412.0,119.1647,119.2208,119.0336,119.043,49412.0
2021-11-10 11:25:00,127.2,127.33,127.18,127.19,41661.0,119.043,119.1647,119.0243,119.0336,41661.0
2021-11-10 11:30:00,127.19,127.19,126.98,126.98,32994.0,119.0336,119.0336,118.8371,118.8371,32994.0
2021-11-10 11:35:00,126.99,127.07,126.89,127.06,33159.0,118.8465,118.9213,118.7529,118.912,33159.0
2021-11-10 11:40:00,127.06,127.11,126.96,127.01,30853.0,118.912,118.9588,118.8184,118.8652,30853.0
2021-11-10 11:45:00,127.01,127.02,126.86,126.9,28267.0,118.8652,118.8745,118.7248,118.7622,28267.0
2021-11-10 11:50:00,126.89,126.99,126.83,126.91,28241.0,118.7529,118.8465,118.6967,118.7716,28241.0
2021-11-10 11:55:00,126.91,126.92,126.76,126.9,24415.0,118.7716,118.781,118.6312,118.7622,24415.0
2021-11-10 12:00:00,126.89,126.9,126.78,126.85,25126.0,118.7529,118.7622,118.6499,118.7154,25126.0
2021-11-10 12:05:00,126.85,126.97,126.81,126.97,19494.0,118.7154,118.8278,118.678,118.8278,19494.0
2021-11-10 12:10:00,126.97,127.03,126.91,127.03,24805.0,118.8278,118.8839,118.7716,118.8839,24805.0
2021-11-10 12:15:00,127.03,127.03,126.94,126.96,38821.0,118.8839,118.8839,118.7997,118.8184,38821.0
2021-11-10 12:20:00,126.96,127.09,126.92,126.98,37564.0,118.8184,118.9401,118.781,118.8371,37564.0
2021-11-10 12:25:00,127.0,127.01,126.94,126.96,18921.0,118.8558,118.8652,118.7997,118.8184,18921.0
2021-11-10 12:30:00,126.97,127.13,126.97,127.07,33223.0,118.8278,118.9775,118.8278,118.9213,33223.0
2021-11-10 12:35:00,127.06,127.11,126.99,127.06,31841.0,118.912,118.9588,118.8465,118.912,31841.0
2021-11-10 12:40:00,127.06,127.06,126.91,126.97,31677.0,118.912,118.912,118.7716,118.8278,31677.0
2021-11-10 12:45:00,126.98,126.98,126.84,126.88,26287.0,118.8371,118.8371,118.7061,118.7435,26287.0
2021-11-10 12:50:00,126.92,126.98,126.89,126.98,7737.0,118.781,118.8371,118.7529,118.8371,7737.0
2021-11-10 12:55:00,126.98,127.11,126.98,127.11,29531.0,118.8371,118.9588,118.8371,118.9588,29531.0
2021-11-10 13:00:00,127.1,127.15,127.01,127.08,38940.0,118.9494,118.9962,118.8652,118.9307,38940.0
2021-11-10 13:05:00,127.06,127.07,126.96,127.04,38011.0,118.912,118.9213,118.8184,118.8933,38011.0
2021-11-10 13:10:00,127.05,127.11,126.98,127.02,26231.0,118.9026,118.9588,118.8371,118.8745,26231.0
2021-11-10 13:15:00,127.02,127.05,126.95,126.95,24613.0,118.8745,118.9026,118.809,118.809,24613.0
2021-11-10 13:20:00,126.95,127.11,126.92,127.04,25069.0,118.809,118.9588,118.781,118.8933,25069.0
2021-11-10 13:25:00,127.03,127.14,127.02,127.13,22088.0,118.8839,118.9869,118.8745,118.9775,22088.0
2021-11-10 13:30:00,127.14,127.18,127.09,127.11,35709.0,118.9869,119.0243,118.9401,118.9588,35709.0
2021-11-10 13:35:00,127.12,127.16,127.06,127.09,27072.0,118.9681,119.0056,118.912,118.9401,27072.0
2021-11-10 13:40:00,127.08,127.13,127.03,127.13,25268.0,118.9307,118.9775,118.8839,118.9775,25268.0
2021-11-10 13:45:00,127.16,127.16,127.05,127.08,44191.0,119.0056,119.0056,118.9026,118.9307,44191.0
2021-11-10 13:50:00,127.09,127.2,127.05,127.15,53112.0,118.9401,119.043,118.9026,118.9962,53112.0
2021-11-10 13:55:00,127.15,127.21,127.09,127.17,61803.0,118.9962,119.0524,118.9401,119.0149,61803.0
2021-11-10 14:00:00,127.15,127.25,127.08,127.17,42341.0,118.9962,119.0898,118.9307,119.0149,42341.0
2021-11-10 14:05:00,127.17,127.2,127.07,127.1,38367.0,119.0149,119.043,118.9213,118.9494,38367.0
2021-11-10 14:10:00,127.11,127.19,127.05,127.19,26545.0,118.9588,119.0336,118.9026,119.0336,26545.0
2021-11-10 14:15:00,127.19,127.31,127.16,127.21,46122.0,119.0336,119.1459,119.0056,119.0524,46122.0
2021-11-10 14:20:00,127.21,127.24,127.1,127.15,63551.0,119.0524,119.0804,118.9494,118.9962,63551.0
2021-11-10 14:25:00,127.15,127.17,127.1,127.12,42439.0,118.9962,119.0149,118.9494,118.9681,42439.0
2021-11-10 14:30:00,127.13,127.16,127.05,127.09,34612.0,118.9775,119.0056,118.9026,118.9401,34612.0
2021-11-10 14:35:00,127.1,127.2,127.05,127.14,38210.0,118.9494,119.043,118.9026,118.9869,38210.0
2021-11-10 14:40:00,127.13,127.2,127.06,127.09,33841.0,118.9775,119.043,118.912,118.9401,33841.0
2021-11-10 14:45:00,127.1,127.2,127.1,127.13,62491.0,118.9494,119.043,118.9494,118.9775,62491.0
2021-11-10 14:50:00,127.13,127.2,127.09,127.19,49880.0,118.9775,119.043,118.9401,119.0336,49880.0
2021-11-10 14:55:00,127.19,127.22,127.1,127.19,80501.0,119.0336,119.0617,118.9494,119.0336,80501.0
2021-11-10 15:00:00,127.19,127.26,127.0,127.25,275071.0,119.0336,119.0992,118.8558,119.0898,275071.0
2021-11-10 15:05:00,127.25,127.4,127.2,127.39,31791.0,119.0898,119.2302,119.043,119.2208,31791.0
2021-11-10 15:10:00,127.39,127.55,127.38,127.54,31416.0,119.2208,119.3706,119.2115,119.3612,31416.0
2021-11-10 15:15:00,127.55,127.57,127.51,127.56,36773.0,119.3706,119.3893,119.3331,119.3799,36773.0
2021-11-10 15:20:00,127.56,127.7,127.52,127.56,35416.0,119.3799,119.5109,119.3425,119.3799,35416.0
2021-11-10 15:25:00,127.56,127.57,127.41,127.46,37340.0,119.3799,119.3893,119.2395,119.2863,37340.0
2021-11-10 15:30:00,127.47,127.52,127.4,127.52,59457.0,119.2957,119.3425,119.2302,119.3425,59457.0
2021-11-10 15:35:00,127.53,127.64,127.5,127.61,56257.0,119.3518,119.4548,119.3238,119.4267,56257.0
2021-11-10 15:40:00,127.61,127.73,127.6,127.64,57506.0,119.4267,119.539,119.4174,119.4548,57506.0
2021-11-10 15:45:00,127.65,127.82,127.61,127.82,80151.0,119.4641,119.6232,119.4267,119.6232,80151.0
2021-11-10 15:50:00,127.83,128.11,127.82,127.95,146524.0,119.6326,119.8946,119.6232,119.7449,146524.0
2021-11-10 15:55:00,127.96,128.03,127.82,127.84,268075.0,119.7543,119.8198,119.6232,119.642,268075.0
2021-11-11 09:30:00,127.97,128.36,127.85,128.34,127421.0,119.7636,120.1286,119.6513,120.1099,127421.0
2021-11-11 09:35:00,128.34,128.72,128.29,128.69,57084.0,120.1099,120.4655,120.0631,120.4375,57084.0
2021-11-11 09:40:00,128.67,128.96,128.48,128.48,52723.0,120.4187,120.6901,120.2409,120.2409,52723.0
2021-11-11 09:45:00,128.52,128.81,128.51,128.59,43659.0,120.2784,120.5498,120.269,120.3439,43659.0
2021-11-11 09:50:00,128.59,128.6,128.33,128.42,53730.0,120.3439,120.3532,120.1005,120.1848,53730.0
2021-11-11 09:55:00,128.4,128.48,128.28,128.46,64166.0,120.1661,120.2409,120.0537,120.2222,64166.0
2021-11-11 10:00:00,128.48,128.52,128.29,128.33,30298.0,120.2409,120.2784,120.0631,120.1005,30298.0
2021-11-11 10:05:00,128.31,128.33,128.02,128.12,27785.0,120.0818,120.1005,119.8104,119.904,27785.0
2021-11-11 10:10:00,128.11,128.11,127.94,128.01,25908.0,119.8946,119.8946,119.7355,119.8011,25908.0
2021-11-11 10:15:00,128.01,128.31,127.98,128.27,30815.0,119.8011,120.0818,119.773,120.0444,30815.0
2021-11-11 10:20:00,128.26,128.41,128.19,128.37,49333.0,120.035,120.1754,119.9695,120.138,49333.0
2021-11-11 10:25:00,128.35,128.5,128.34,128.5,22929.0,120.1193,120.2596,120.1099,120.2596,22929.0
2021-11-11 10:30:00,128.48,128.51,128.34,128.49,44770.0,120.2409,120.269,120.1099,120.2503,44770.0
2021-11-11 10:35:00,128.49,128.5,128.35,128.4,57642.0,120.2503,120.2596,120.1193,120.1661,57642.0
2021-11-11 10:40:00,128.39,128.39,128.13,128.16,44908.0,120.1567,120.1567,119.9134,119.9414,44908.0
2021-11-11 10:45:00,128.16,128.2,128.0,128.07,29031.0,119.9414,119.9789,119.7917,119.8572,29031.0
2021-11-11 10:50:00,128.06,128.14,128.0,128.0,39588.0,119.8479,119.9227,119.7917,119.7917,39588.0
2021-11-11 10:55:00,127.99,128.24,127.94,128.14,34940.0,119.7823,120.0163,119.7355,119.9227,34940.0
2021-11-11 11:00:00,128.16,128.16,127.93,128.0,23563.0,119.9414,119.9414,119.7262,119.7917,23563.0
2021-11-11 11:05:00,127.98,128.01,127.92,127.93,21694.0,119.773,119.8011,119.7168,119.7262,21694.0
2021-11-11 11:10:00,127.91,128.12,127.87,128.1,30996.0,119.7075,119.904,119.67,119.8853,30996.0
2021-11-11 11:15:00,128.08,128.09,127.93,127.97,20791.0,119.8666,119.8759,119.7262,119.7636,20791.0
2021-11-11 11:20:00,127.96,128.1,127.95,128.06,27605.0,119.7543,119.8853,119.7449,119.8479,27605.0
2021-11-11 11:25:00,128.06,128.13,128.05,128.07,25062.0,119.8479,119.9134,119.8385,119.8572,25062.0
2021-11-11 11:30:00,128.08,128.15,128.04,128.15,25341.0,119.8666,119.9321,119.8291,119.9321,25341.0
2021-11-11 11:35:00,128.16,128.31,128.0,128.23,77840.0,119.9414,120.0818,119.7917,120.007,77840.0
2021-11-11 11:40:00,128.24,128.31,128.11,128.2,62908.0,120.0163,120.0818,119.8946,119.9789,62908.0
2021-11-11 11:45:00,128.2,128.42,128.15,128.4,60061.0,119.9789,120.1848,119.9321,120.1661,60061.0
2021-11-11 11:50:00,128.41,128.46,128.29,128.35,51591.0,120.1754,120.2222,120.0631,120.1193,51591.0
2021-11-11 11:55:00,128.36,128.38,128.32,128.36,23082.0,120.1286,120.1473,120.0912,120.1286,23082.0
2021-11-11 12:00:00,128.35,128.5,128.3,128.31,28118.0,120.1193,120.2596,120.0725,120.0818,28118.0
2021-11-11 12:05:00,128.3,128.3,128.04,128.05,71949.0,120.0725,120.0725,119.8291,119.8385,71949.0
2021-11-11 12:10:00,128.06,128.16,127.99,128.06,116126.0,119.8479,119.9414,119.7823,119.8479,116126.0
2021-11-11 12:15:00,128.05,128.11,128.01,128.06,44726.0,119.8385,119.8946,119.8011,119.8479,44726.0
2021-11-11 12:20:00,128.07,128.15,128.06,128.09,72418.0,119.8572,119.9321,119.8479,119.8759,72418.0
2021-11-11 12:25:00,128.08,128.1,128.06,128.07,18460.0,119.8666,119.8853,119.8479,119.8572,18460.0
2021-11-11 12:30:00,128.08,128.08,127.97,128.0,42705.0,119.8666,119.8666,119.7636,119.7917,42705.0
2021-11-11 12:35:00,128.01,128.06,127.99,128.0,19405.0,119.8011,119.8479,119.7823,119.7917,19405.0
2021-11-11 12:40:00,128.01,128.06,127.99,128.04,24402.0,119.8011,119.8479,119.7823,119.8291,24402.0
2021-11-11 12:45:00,128.05,128.09,127.97,127.99,47764.0,119.8385,119.8759,119.7636,119.7823,47764.0
2021-11-11 12:50:00,127.98,127.99,127.82,127.85,141199.0,119.773,119.7823,119.6232,119.6513,141199.0
2021-11-11 12:55:00,127.85,127.91,127.77,127.78,19603.0,119.6513,119.7075,119.5765,119.5858,19603.0
2021-11-11 13:00:00,127.78,127.82,127.69,127.7,23328.0,119.5858,119.6232,119.5016,119.5109,23328.0
2021-11-11 13:05:00,127.69,127.74,127.66,127.73,14656.0,119.5016,119.5484,119.4735,119.539,14656.0
2021-11-11 13:10:00,127.73,127.88,127.72,127.88,16618.0,119.539,119.6794,119.5297,119.6794,16618.0
2021-11-11 13:15:00,127.88,127.95,127.86,127.86,23380.0,119.6794,119.7449,119.6607,119.6607,23380.0
2021-11-11 13:20:00,127.86,127.89,127.82,127.85,14107.0,119.6607,119.6888,119.6232,119.6513,14107.0
2021-11-11 13:25:00,127.84,127.85,127.61,127.61,30654.0,119.642,119.6513,119.4267,119.4267,30654.0
2021-11-11 13:30:00,127.6,127.72,127.59,127.65,66393.0,119.4174,119.5297,119.408,119.4641,66393.0
2021-11-11 13:35:00,127.65,127.72,127.64,127.72,28222.0,119.4641,119.5297,119.4548,119.5297,28222.0
2021-11-11 13:40:00,127.72,127.85,127.71,127.85,19852.0,119.5297,119.6513,119.5203,119.6513,19852.0
2021-11-11 13:45:00,127.84,127.87,127.83,127.84,19142.0,119.642,119.67,119.6326,119.642,19142.0
2021-11-11 13:50:00,127.85,127.86,127.65,127.78,57580.0,119.6513,119.6607,119.4641,119.5858,57580.0
2021-11-11 13:55:00,127.79,128.05,127.78,128.05,17739.0,119.5952,119.8385,119.5858,119.8385,17739.0
2021-11-11 14:00:00,128.04,128.23,128.02,128.14,27098.0,119.8291,120.007,119.8104,119.9227,27098.0
2021-11-11 14:05:00,128.12,128.14,128.07,128.09,15175.0,119.904,119.9227,119.8572,119.8759,15175.0
2021-11-11 14:10:00,128.1,128.14,128.0,128.02,21916.0,119.8853,119.9227,119.7917,119.8104,21916.0
2021-11-11 14:15:00,128.01,128.04,127.89,127.9,27111.0,119.8011,119.8291,119.6888,119.6981,27111.0
2021-11-11 14:20:00,127.9,127.93,127.84,127.85,26405.0,119.6981,119.7262,119.642,119.6513,26405.0
2021-11-11 14:25:00,127.85,127.88,127.79,127.83,34134.0,119.6513,119.6794,119.5952,119.6326,34134.0
2021-11-11 14:30:00,127.85,127.93,127.77,127.78,35269.0,119.6513,119.7262,119.5765,119.5858,35269.0
2021-11-11 14:35:00,127.78,127.88,127.77,127.84,28916.0,119.5858,119.6794,119.5765,119.642,28916.0
2021-11-11 14:40:00,127.84,127.9,127.77,127.81,48315.0,119.642,119.6981,119.5765,119.6139,48315.0
2021-11-11 14:45:00,127.82,127.84,127.76,127.79,28037.0,119.6232,119.642,119.5671,119.5952,28037.0
2021-11-11 14:50:00,127.79,127.79,127.53,127.64,78012.0,119.5952,119.5952,119.3518,119.4548,78012.0
2021-11-11 14:55:00,127.65,127.67,127.61,127.65,35908.0,119.4641,119.4829,119.4267,119.4641,35908.0
2021-11-11 15:00:00,127.65,127.66,127.53,127.55,32170.0,119.4641,119.4735,119.3518,119.3706,32170.0
2021-11-11 15:05:00,127.56,127.65,127.5,127.65,43785.0,119.3799,119.4641,119.3238,119.4641,43785.0
2021-11-11 15:10:00,127.65,127.67,127.59,127.66,27168.0,119.4641,119.4829,119.408,119.4735,27168.0
2021-11-11 15:15:00,127.67,127.67,127.62,127.65,25862.0,119.4829,119.4829,119.4361,119.4641,25862.0
2021-11-11 15:20:00,127.65,127.65,127.63,127.64,23643.0,119.4641,119.4641,119.4454,119.4548,23643.0
2021-11-11 15:25:00,127.64,127.7,127.63,127.64,46021.0,119.4548,119.5109,119.4454,119.4548,46021.0
2021-11-11 15:30:00,127.64,127.65,127.38,127.39,57791.0,119.4548,119.4641,119.2115,119.2208,57791.0
2021-11-11 15:35:00,127.39,127.55,127.39,127.54,68798.0,119.2208,119.3706,119.2208,119.3612,68798.0
2021-11-11 15:40:00,127.55,127.58,127.47,127.48,88793.0,119.3706,119.3986,119.2957,119.305,88793.0
2021-11-11 15:45:00,127.48,127.52,127.46,127.51,61852.0,119.305,119.3425,119.2863,119.3331,61852.0
2021-11-11 15:50:00,127.5,127.63,127.39,127.41,174289.0,119.3238,119.4454,119.2208,119.2395,174289.0
2021-11-11 15:55:00,127.42,127.57,127.24,127.24,464152.0,119.2489,119.3893,119.0804,119.0804,464152.0
2021-11-12 09:30:00,127.94,128.38,127.43,127.47,101615.0,119.7355,120.1473,119.2583,119.2957,101615.0
2021-11-12 09:35:00,127.52,127.67,127.26,127.43,98469.0,119.3425,119.4829,119.0992,119.2583,98469.0
2021-11-12 09:40:00,127.5,127.7,127.33,127.41,27338.0,119.3238,119.5109,119.1647,119.2395,27338.0
2021-11-12 09:45:00,127.44,127.44,127.12,127.12,20603.0,119.2676,119.2676,118.9681,118.9681,20603.0
2021-11-12 09:50:00,127.18,127.45,127.16,127.26,14969.0,119.0243,119.277,119.0056,119.0992,14969.0
2021-11-12 09:55:00,127.29,127.48,127.25,127.45,18461.0,119.1272,119.305,119.0898,119.277,18461.0
2021-11-12 10:00:00,127.47,127.61,127.4,127.5,15447.0,119.2957,119.4267,119.2302,119.3238,15447.0
2021-11-12 10:05:00,127.52,127.55,127.41,127.45,17812.0,119.3425,119.3706,119.2395,119.277,17812.0
2021-11-12 10:10:00,127.44,127.58,127.41,127.45,48178.0,119.2676,119.3986,119.2395,119.277,48178.0
2021-11-12 10:15:00,127.47,127.54,127.35,127.46,20738.0,119.2957,119.3612,119.1834,119.2863,20738.0
2021-11-12 10:20:00,127.5,127.57,127.44,127.51,39942.0,119.3238,119.3893,119.2676,119.3331,39942.0
2021-11-12 10:25:00,127.47,127.49,127.25,127.32,16202.0,119.2957,119.3144,119.0898,119.1553,16202.0
2021-11-12 10:30:00,127.33,127.51,127.31,127.43,32041.0,119.1647,119.3331,119.1459,119.2583,32041.0
2021-11-12 10:35:00,127.41,127.55,127.4,127.55,41420.0,119.2395,119.3706,119.2302,119.3706,41420.0
2021-11-12 10:40:00,127.53,127.65,127.53,127.57,22043.0,119.3518,119.4641,119.3518,119.3893,22043.0
2021-11-12 10:45:00,127.56,127.63,127.55,127.59,9250.0,119.3799,119.4454,119.3706,119.408,9250.0
2021-11-12 10:50:00,127.58,127.66,127.55,127.6,93323.0,119.3986,119.4735,119.3706,119.4174,93323.0
2021-11-12 10:55:00,127.6,127.61,127.49,127.5,218987.0,119.4174,119.4267,119.3144,119.3238,218987.0
2021-11-12 11:00:00,127.5,127.51,127.49,127.5,242781.0,119.3238,119.3331,119.3144,119.3238,242781.0
2021-11-12 11:05:00,127.5,127.57,127.44,127.55,317329.0,119.3238,119.3893,119.2676,119.3706,317329.0
2021-11-12 11:10:00,127.56,127.58,127.54,127.55,98096.0,119.3799,119.3986,119.3612,119.3706,98096.0
2021-11-12 11:15:00,127.55,127.6,127.54,127.6,70303.0,119.3706,119.4174,119.3612,119.4174,70303.0
2021-11-12 11:20:00,127.6,127.61,127.5,127.61,133152.0,119.4174,119.4267,119.3238,119.4267,133152.0
2021-11-12 11:25:00,127.64,127.74,127.5,127.56,278402.0,119.4548,119.5484,119.3238,119.3799,278402.0
2021-11-12 11:30:00,127.55,127.64,127.51,127.52,53028.0,119.3706,119.4548,119.3331,119.3425,53028.0
2021-11-12 11:35:00,127.52,127.53,127.43,127.46,25269.0,119.3425,119.3518,119.2583,119.2863,25269.0
2021-11-12 11:40:00,127.48,127.77,127.48,127.69,353778.0,119.305,119.5765,119.305,119.5016,353778.0
2021-11-12 11:45:00,127.71,127.89,127.66,127.87,27978.0,119.5203,119.6888,119.4735,119.67,27978.0
2021-11-12 11:50:00,127.87,127.96,127.84,127.95,38253.0,119.67,119.7543,119.642,119.7449,38253.0
2021-11-12 11:55:00,127.95,128.01,127.92,127.92,32170.0,119.7449,119.8011,119.7168,119.7168,32170.0
2021-11-12 12:00:00,127.98,128.28,127.91,128.27,169075.0,119.773,120.0537,119.7075,120.0444,169075.0
2021-11-12 12:05:00,128.32,128.33,128.12,128.15,20665.0,120.0912,120.1005,119.904,119.9321,20665.0
2021-11-12 12:10:00,128.12,128.32,128.12,128.3,24222.0,119.904,120.0912,119.904,120.0725,24222.0
2021-11-12 12:15:00,128.29,128.32,128.24,128.27,16942.0,120.0631,120.0912,120.0163,120.0444,16942.0
2021-11-12 12:20:00,128.27,128.34,128.2,128.21,24585.0,120.0444,120.1099,119.9789,119.9882,24585.0
2021-11-12 12:25:00,128.2,128.24,128.13,128.18,19533.0,119.9789,120.0163,119.9134,119.9602,19533.0
2021-11-12 12:30:00,128.17,128.19,128.05,128.11,23529.0,119.9508,119.9695,119.8385,119.8946,23529.0
2021-11-12 12:35:00,128.13,128.13,127.96,127.98,18192.0,119.9134,119.9134,119.7543,119.773,18192.0
2021-11-12 12:40:00,127.97,128.07,127.86,128.04,119547.0,119.7636,119.8572,119.6607,119.8291,119547.0
2021-11-12 12:45:00,128.07,128.07,127.97,128.0,26655.0,119.8572,119.8572,119.7636,119.7917,26655.0
2021-11-12 12:50:00,128.0,128.06,127.96,128.01,18465.0,119.7917,119.8479,119.7543,119.8011,18465.0
2021-11-12 12:55:00,128.01,128.11,127.94,128.09,60362.0,119.8011,119.8946,119.7355,119.8759,60362.0
2021-11-12 13:00:00,128.09,128.11,127.9,128.05,337072.0,119.8759,119.8946,119.6981,119.8385,337072.0
2021-11-12 13:05:00,128.02,128.04,127.95,127.95,8263.0,119.8104,119.8291,119.7449,119.7449,8263.0
2021-11-12 13:10:00,127.96,127.96,127.87,127.92,10129.0,119.7543,119.7543,119.67,119.7168,10129.0
2021-11-12 13:15:00,127.86,127.94,127.85,127.9,11323.0,119.6607,119.7355,119.6513,119.6981,11323.0
2021-11-12 13:20:00,127.9,127.91,127.83,127.84,12606.0,119.6981,119.7075,119.6326,119.642,12606.0
2021-11-12 13:25:00,127.84,127.87,127.81,127.83,15613.0,119.642,119.67,119.6139,119.6326,15613.0
2021-11-12 13:30:00,127.85,128.03,127.84,128.03,26117.0,119.6513,119.8198,119.642,119.8198,26117.0
2021-11-12 13:35:00,128.04,128.13,127.93,128.0,47991.0,119.8291,119.9134,119.7262,119.7917,47991.0
2021-11-12 13:40:00,127.97,128.14,127.95,128.06,52369.0,119.7636,119.9227,119.7449,119.8479,52369.0
2021-11-12 13:45:00,128.08,128.25,128.05,128.25,27903.0,119.8666,120.0257,119.8385,120.0257,27903.0
2021-11-12 13:50:00,128.25,128.25,128.18,128.25,25669.0,120.0257,120.0257,119.9602,120.0257,25669.0
2021-11-12 13:55:00,128.25,128.3,128.23,128.24,27121.0,120.0257,120.0725,120.007,120.0163,27121.0
2021-11-12 14:00:00,128.22,128.27,128.2,128.21,23560.0,119.9976,120.0444,119.9789,119.9882,23560.0
2021-11-12 14:05:00,128.2,128.5,128.19,128.49,142750.0,119.9789,120.2596,119.9695,120.2503,142750.0
2021-11-12 14:10:00,128.49,128.54,128.37,128.45,29225.0,120.2503,120.2971,120.138,120.2128,29225.0
2021-11-12 14:15:00,128.47,128.6,128.47,128.54,16189.0,120.2316,120.3532,120.2316,120.2971,16189.0
2021-11-12 14:20:00,128.54,128.55,128.47,128.47,13594.0,120.2971,120.3064,120.2316,120.2316,13594.0
2021-11-12 14:25:00,128.48,128.5,128.4,128.49,10771.0,120.2409,120.2596,120.1661,120.2503,10771.0
2021-11-12 14:30:00,128.5,128.51,128.44,128.44,13173.0,120.2596,120.269,120.2035,120.2035,13173.0
2021-11-12 14:35:00,128.43,128.55,128.43,128.53,16871.0,120.1941,120.3064,120.1941,120.2877,16871.0
2021-11-12 14:40:00,128.53,128.54,128.45,128.48,19751.0,120.2877,120.2971,120.2128,120.2409,19751.0
2021-11-12 14:45:00,128.49,128.52,128.45,128.5,21068.0,120.2503,120.2784,120.2128,120.2596,21068.0
2021-11-12 14:50:00,128.51,128.51,128.43,128.46,16839.0,120.269,120.269,120.1941,120.2222,16839.0
2021-11-12 14:55:00,128.48,128.52,128.47,128.49,13676.0,120.2409,120.2784,120.2316,120.2503,13676.0
2021-11-12 15:00:00,128.49,128.53,128.47,128.52,28363.0,120.2503,120.2877,120.2316,120.2784,28363.0
2021-11-12 15:05:00,128.53,128.55,128.48,128.52,107674.0,120.2877,120.3064,120.2409,120.2784,107674.0
2021-11-12 15:10:00,128.52,128.74,128.51,128.73,32418.0,120.2784,120.4842,120.269,120.4749,32418.0
2021-11-12 15:15:00,128.72,128.72,128.6,128.66,31713.0,120.4655,120.4655,120.3532,120.4094,31713.0
2021-11-12 15:20:00,128.66,128.85,128.62,128.78,35950.0,120.4094,120.5872,120.3719,120.5217,35950.0
2021-11-12 15:25:00,128.78,128.8,128.63,128.63,28692.0,120.5217,120.5404,120.3813,120.3813,28692.0
2021-11-12 15:30:00,128.64,128.7,128.52,128.58,97376.0,120.3907,120.4468,120.2784,120.3345,97376.0
2021-11-12 15:35:00,128.58,128.64,128.54,128.57,76438.0,120.3345,120.3907,120.2971,120.3251,76438.0
2021-11-12 15:40:00,128.58,128.6,128.46,128.49,70581.0,120.3345,120.3532,120.2222,120.2503,70581.0
2021-11-12 15:45:00,128.49,128.49,128.23,128.25,106449.0,120.2503,120.2503,120.007,120.0257,106449.0
2021-11-12 15:50:00,128.25,128.35,128.24,128.28,157135.0,120.0257,120.1193,120.0163,120.0537,157135.0
2021-11-12 15:55:00,128.29,128.47,128.22,128.45,359353.0,120.0631,120.2316,119.9976,120.2128,359353.0
2021-11-15 09:30:00,128.77,128.88,128.26,128.83,130706.0,120.5123,120.6153,120.035,120.5685,130706.0
2021-11-15 09:35:00,128.78,128.9,128.49,128.53,19392.0,120.5217,120.634,120.2503,120.2877,19392.0
2021-11-15 09:40:00,128.51,128.87,128.5,128.75,22001.0,120.269,120.6059,120.2596,120.4936,22001.0
2021-11-15 09:45:00,128.79,129.11,128.7,129.06,51738.0,120.531,120.8305,120.4468,120.7837,51738.0
2021-11-15 09:50:00,129.04,129.23,128.99,129.09,37842.0,120.765,120.9428,120.7182,120.8118,37842.0
2021-11-15 09:55:00,129.09,129.36,129.01,129.34,34730.0,120.8118,121.0645,120.7369,121.0458,34730.0
2021-11-15 10:00:00,129.29,129.39,129.16,129.3,36396.0,120.999,121.0926,120.8773,121.0083,36396.0
2021-11-15 10:05:00,129.31,129.38,129.24,129.31,53435.0,121.0177,121.0832,120.9522,121.0177,53435.0
2021-11-15 10:10:00,129.31,129.47,129.23,129.28,30101.0,121.0177,121.1674,120.9428,120.9896,30101.0
2021-11-15 10:15:00,129.28,129.35,129.2,129.28,32095.0,120.9896,121.0551,120.9147,120.9896,32095.0
2021-11-15 10:20:00,129.29,129.48,129.28,129.45,44253.0,120.999,121.1768,120.9896,121.1487,44253.0
2021-11-15 10:25:00,129.44,129.51,129.33,129.39,45129.0,121.1394,121.2049,121.0364,121.0926,45129.0
2021-11-15 10:30:00,129.41,129.51,129.39,129.5,37183.0,121.1113,121.2049,121.0926,121.1955,37183.0
2021-11-15 10:35:00,129.51,129.62,129.42,129.51,41102.0,121.2049,121.3078,121.1206,121.2049,41102.0
2021-11-15 10:40:00,129.51,129.55,129.41,129.48,38286.0,121.2049,121.2423,121.1113,121.1768,38286.0
2021-11-15 10:45:00,129.48,129.56,129.4,129.49,112339.0,121.1768,121.2517,121.1019,121.1862,112339.0
2021-11-15 10:50:00,129.48,129.49,129.44,129.45,75848.0,121.1768,121.1862,121.1394,121.1487,75848.0
2021-11-15 10:55:00,129.46,129.7,129.45,129.69,49616.0,121.1581,121.3827,121.1487,121.3733,49616.0
2021-11-15 11:00:00,129.69,129.91,129.68,129.86,52416.0,121.3733,121.5792,121.364,121.5324,52416.0
2021-11-15 11:05:00,129.86,129.87,129.71,129.81,83586.0,121.5324,121.5418,121.392,121.4856,83586.0
2021-11-15 11:10:00,129.8,129.89,129.76,129.88,28922.0,121.4763,121.5605,121.4388,121.5511,28922.0
2021-11-15 11:15:00,129.89,129.97,129.87,129.91,32043.0,121.5605,121.6354,121.5418,121.5792,32043.0
2021-11-15 11:20:00,129.91,129.97,129.87,129.97,27784.0,121.5792,121.6354,121.5418,121.6354,27784.0
2021-11-15 11:25:00,129.97,130.2,129.92,130.12,153418.0,121.6354,121.8506,121.5886,121.7758,153418.0
2021-11-15 11:30:00,130.12,130.16,129.96,129.96,31566.0,121.7758,121.8132,121.626,121.626,31566.0
2021-11-15 11:35:00,129.98,129.99,129.86,129.89,14644.0,121.6447,121.6541,121.5324,121.5605,14644.0
2021-11-15 11:40:00,129.9,129.94,129.8,129.82,26152.0,121.5699,121.6073,121.4763,121.495,26152.0
2021-11-15 11:45:00,129.83,129.9,129.8,129.86,21403.0,121.5043,121.5699,121.4763,121.5324,21403.0
2021-11-15 11:50:00,129.87,129.87,129.77,129.86,54153.0,121.5418,121.5418,121.4482,121.5324,54153.0
2021-11-15 11:55:00,129.88,129.96,129.88,129.95,19974.0,121.5511,121.626,121.5511,121.6167,19974.0
2021-11-15 12:00:00,129.96,129.96,129.81,129.89,16875.0,121.626,121.626,121.4856,121.5605,16875.0
2021-11-15 12:05:00,129.89,129.95,129.87,129.95,30433.0,121.5605,121.6167,121.5418,121.6167,30433.0
2021-11-15 12:10:00,129.94,129.98,129.87,129.97,27571.0,121.6073,121.6447,121.5418,121.6354,27571.0
2021-11-15 12:15:00,129.97,130.04,129.93,130.04,37393.0,121.6354,121.7009,121.5979,121.7009,37393.0
2021-11-15 12:20:00,130.05,130.13,129.99,130.12,31474.0,121.7102,121.7851,121.6541,121.7758,31474.0
2021-11-15 12:25:00,130.12,130.13,130.0,130.0,15540.0,121.7758,121.7851,121.6634,121.6634,15540.0
2021-11-15 12:30:00,129.99,130.06,129.95,130.01,34621.0,121.6541,121.7196,121.6167,121.6728,34621.0
2021-11-15 12:35:00,130.0,130.08,129.91,129.96,28271.0,121.6634,121.7383,121.5792,121.626,28271.0
2021-11-15 12:40:00,129.96,129.98,129.79,129.88,23102.0,121.626,121.6447,121.4669,121.5511,23102.0
2021-11-15 12:45:00,129.88,129.91,129.8,129.81,24858.0,121.5511,121.5792,121.4763,121.4856,24858.0
2021-11-15 12:50:00,129.81,129.86,129.74,129.74,17492.0,121.4856,121.5324,121.4201,121.4201,17492.0
2021-11-15 12:55:00,129.74,129.74,129.59,129.67,17354.0,121.4201,121.4201,121.2797,121.3546,17354.0
2021-11-15 13:00:00,129.67,129.68,129.51,129.6,29215.0,121.3546,121.364,121.2049,121.2891,29215.0
2021-11-15 13:05:00,129.59,129.59,129.48,129.5,19798.0,121.2797,121.2797,121.1768,121.1955,19798.0
2021-11-15 13:10:00,129.5,129.54,129.5,129.53,13767.0,121.1955,121.2329,121.1955,121.2236,13767.0
2021-11-15 13:15:00,129.53,129.65,129.51,129.59,22191.0,121.2236,121.3359,121.2049,121.2797,22191.0
2021-11-15 13:20:00,129.59,129.62,129.5,129.58,16967.0,121.2797,121.3078,121.1955,121.2704,16967.0
2021-11-15 13:25:00,129.57,129.63,129.52,129.63,21145.0,121.261,121.3172,121.2142,121.3172,21145.0
2021-11-15 13:30:00,129.64,129.66,129.58,129.59,12272.0,121.3265,121.3453,121.2704,121.2797,12272.0
2021-11-15 13:35:00,129.6,129.61,129.52,129.54,14022.0,121.2891,121.2985,121.2142,121.2329,14022.0
2021-11-15 13:40:00,129.53,129.56,129.48,129.48,22872.0,121.2236,121.2517,121.1768,121.1768,22872.0
2021-11-15 13:45:00,129.49,129.53,129.48,129.52,27144.0,121.1862,121.2236,121.1768,121.2142,27144.0
2021-11-15 13:50:00,129.53,129.58,129.49,129.56,34531.0,121.2236,121.2704,121.1862,121.2517,34531.0
2021-11-15 13:55:00,129.56,129.58,129.51,129.51,13690.0,121.2517,121.2704,121.2049,121.2049,13690.0
2021-11-15 14:00:00,129.52,129.53,129.44,129.45,24512.0,121.2142,121.2236,121.1394,121.1487,24512.0
2021-11-15 14:05:00,129.44,129.44,129.29,129.4,26399.0,121.1394,121.1394,120.999,121.1019,26399.0
2021-11-15 14:10:00,129.39,129.43,129.29,129.29,27645.0,121.0926,121.13,120.999,120.999,27645.0
2021-11-15 14:15:00,129.3,129.34,129.23,129.24,33708.0,121.0083,121.0458,120.9428,120.9522,33708.0
2021-11-15 14:20:00,129.23,129.24,129.18,129.23,17089.0,120.9428,120.9522,120.896,120.9428,17089.0
2021-11-15 14:25:00,129.21,129.24,129.13,129.21,25162.0,120.9241,120.9522,120.8492,120.9241,25162.0
2021-11-15 14:30:00,129.2,129.27,129.19,129.22,16587.0,120.9147,120.9803,120.9054,120.9335,16587.0
2021-11-15 14:35:00,129.22,129.35,129.21,129.34,9079.0,120.9335,121.0551,120.9241,121.0458,9079.0
2021-11-15 14:40:00,129.33,129.46,129.32,129.38,21784.0,121.0364,121.1581,121.0271,121.0832,21784.0
2021-11-15 14:45:00,129.38,129.45,129.37,129.41,22916.0,121.0832,121.1487,121.0738,121.1113,22916.0
2021-11-15 14:50:00,129.41,129.46,129.35,129.46,19536.0,121.1113,121.1581,121.0551,121.1581,19536.0
2021-11-15 14:55:00,129.45,129.45,129.4,129.43,16489.0,121.1487,121.1487,121.1019,121.13,16489.0
2021-11-15 15:00:00,129.43,129.43,129.31,129.31,26789.0,121.13,121.13,121.0177,121.0177,26789.0
2021-11-15 15:05:00,129.31,129.36,129.25,129.32,33949.0,121.0177,121.0645,120.9615,121.0271,33949.0
2021-11-15 15:10:00,129.33,129.35,129.3,129.31,20641.0,121.0364,121.0551,121.0083,121.0177,20641.0
2021-11-15 15:15:00,129.3,129.36,129.29,129.34,17882.0,121.0083,121.0645,120.999,121.0458,17882.0
2021-11-15 15:20:00,129.33,129.48,129.33,129.46,33510.0,121.0364,121.1768,121.0364,121.1581,33510.0
2021-11-15 15:25:00,129.47,129.48,129.38,129.43,59258.0,121.1674,121.1768,121.0832,121.13,59258.0
2021-11-15 15:30:00,129.44,129.47,129.32,129.33,46455.0,121.1394,121.1674,121.0271,121.0364,46455.0
2021-11-15 15:35:00,129.33,129.39,129.27,129.32,77141.0,121.0364,121.0926,120.9803,121.0271,77141.0
2021-11-15 15:40:00,129.31,129.36,129.27,129.33,44028.0,121.0177,121.0645,120.9803,121.0364,44028.0
2021-11-15 15:45:00,129.33,129.35,129.28,129.33,55850.0,121.0364,121.0551,120.9896,121.0364,55850.0
2021-11-15 15:50:00,129.33,129.36,129.25,129.3,70509.0,121.0364,121.0645,120.9615,121.0083,70509.0
2021-11-15 15:55:00,129.3,129.46,129.22,129.44,183259.0,121.0083,121.1581,120.9335,121.1394,183259.0
2021-11-16 09:30:00,129.64,130.46,129.64,130.28,131923.0,121.3265,122.0939,121.3265,121.9255,131923.0
2021-11-16 09:35:00,130.4,130.88,130.35,130.61,78662.0,122.0378,122.487,121.991,122.2343,78662.0
2021-11-16 09:40:00,130.64,130.91,130.54,130.8,41863.0,122.2624,122.5151,122.1688,122.4121,41863.0
2021-11-16 09:45:00,130.8,131.26,130.76,131.24,87163.0,122.4121,122.8426,122.3747,122.8239,87163.0
2021-11-16 09:50:00,131.22,131.27,131.02,131.08,77396.0,122.8052,122.852,122.618,122.6742,77396.0
2021-11-16 09:55:00,131.09,131.16,130.94,131.08,35922.0,122.6835,122.7491,122.5432,122.6742,35922.0
2021-11-16 10:00:00,131.09,131.26,130.9,130.99,62108.0,122.6835,122.8426,122.5057,122.59,62108.0
2021-11-16 10:05:00,130.97,131.28,130.97,131.26,23413.0,122.5712,122.8614,122.5712,122.8426,23413.0
2021-11-16 10:10:00,131.27,131.52,131.26,131.48,54141.0,122.852,123.086,122.8426,123.0485,54141.0
2021-11-16 10:15:00,131.45,131.61,131.32,131.32,24906.0,123.0205,123.1702,122.8988,122.8988,24906.0
2021-11-16 10:20:00,131.3,131.39,131.13,131.14,45064.0,122.8801,122.9643,122.721,122.7303,45064.0
2021-11-16 10:25:00,131.13,131.17,131.02,131.13,34857.0,122.721,122.7584,122.618,122.721,34857.0
2021-11-16 10:30:00,131.12,131.27,130.99,131.16,50629.0,122.7116,122.852,122.59,122.7491,50629.0
2021-11-16 10:35:00,131.17,131.2,131.01,131.1,25178.0,122.7584,122.7865,122.6087,122.6929,25178.0
2021-11-16 10:40:00,131.09,131.21,131.02,131.17,27658.0,122.6835,122.7959,122.618,122.7584,27658.0
2021-11-16 10:45:00,131.16,131.2,131.02,131.07,23052.0,122.7491,122.7865,122.618,122.6648,23052.0
2021-11-16 10:50:00,131.03,131.03,130.85,130.97,18058.0,122.6274,122.6274,122.4589,122.5712,18058.0
2021-11-16 10:55:00,130.96,131.01,130.87,131.0,20355.0,122.5619,122.6087,122.4777,122.5993,20355.0
2021-11-16 11:00:00,130.99,131.08,130.96,130.99,17336.0,122.59,122.6742,122.5619,122.59,17336.0
2021-11-16 11:05:00,130.98,130.99,130.93,130.98,24618.0,122.5806,122.59,122.5338,122.5806,24618.0
2021-11-16 11:10:00,130.98,131.13,130.97,131.1,30293.0,122.5806,122.721,122.5712,122.6929,30293.0
2021-11-16 11:15:00,131.1,131.12,130.93,130.98,29722.0,122.6929,122.7116,122.5338,122.5806,29722.0
2021-11-16 11:20:00,130.97,131.1,130.97,131.05,22833.0,122.5712,122.6929,122.5712,122.6461,22833.0
2021-11-16 11:25:00,131.01,131.09,130.99,131.0,20725.0,122.6087,122.6835,122.59,122.5993,20725.0
2021-11-16 11:30:00,130.99,131.0,130.79,130.82,31733.0,122.59,122.5993,122.4028,122.4309,31733.0
2021-11-16 11:35:00,130.83,130.99,130.79,130.9,41353.0,122.4402,122.59,122.4028,122.5057,41353.0
2021-11-16 11:40:00,130.9,130.97,130.85,130.91,55746.0,122.5057,122.5712,122.4589,122.5151,55746.0
2021-11-16 11:45:00,130.91,130.95,130.78,130.8,60482.0,122.5151,122.5525,122.3934,122.4121,60482.0
2021-11-16 11:50:00,130.8,130.86,130.74,130.77,23081.0,122.4121,122.4683,122.356,122.3841,23081.0
2021-11-16 11:55:00,130.78,131.0,130.77,130.94,44300.0,122.3934,122.5993,122.3841,122.5432,44300.0
2021-11-16 12:00:00,130.95,130.98,130.91,130.98,31465.0,122.5525,122.5806,122.5151,122.5806,31465.0
2021-11-16 12:05:00,130.97,131.03,130.93,130.94,18659.0,122.5712,122.6274,122.5338,122.5432,18659.0
2021-11-16 12:10:00,130.93,131.05,130.91,130.93,32526.0,122.5338,122.6461,122.5151,122.5338,32526.0
2021-11-16 12:15:00,130.93,131.06,130.93,130.99,18234.0,122.5338,122.6555,122.5338,122.59,18234.0
2021-11-16 12:20:00,130.99,131.06,130.99,131.05,21632.0,122.59,122.6555,122.59,122.6461,21632.0
2021-11-16 12:25:00,131.05,131.05,130.91,130.97,24783.0,122.6461,122.6461,122.5151,122.5712,24783.0
2021-11-16 12:30:00,130.97,131.03,130.95,130.96,19732.0,122.5712,122.6274,122.5525,122.5619,19732.0
2021-11-16 12:35:00,130.97,130.99,130.91,130.97,21209.0,122.5712,122.59,122.5151,122.5712,21209.0
2021-11-16 12:40:00,130.98,131.06,130.94,131.05,35045.0,122.5806,122.6555,122.5432,122.6461,35045.0
2021-11-16 12:45:00,131.05,131.06,130.93,130.98,19302.0,122.6461,122.6555,122.5338,122.5806,19302.0
2021-11-16 12:50:00,130.98,131.03,130.97,130.99,17889.0,122.5806,122.6274,122.5712,122.59,17889.0
2021-11-16 12:55:00,130.99,130.99,130.88,130.89,32147.0,122.59,122.59,122.487,122.4964,32147.0
2021-11-16 13:00:00,130.88,130.94,130.88,130.91,8103.0,122.487,122.5432,122.487,122.5151,8103.0
2021-11-16 13:05:00,130.92,130.98,130.89,130.96,38043.0,122.5244,122.5806,122.4964,122.5619,38043.0
2021-11-16 13:10:00,130.97,131.06,130.95,131.04,24382.0,122.5712,122.6555,122.5525,122.6368,24382.0
2021-11-16 13:15:00,131.04,131.04,130.94,130.95,10605.0,122.6368,122.6368,122.5432,122.5525,10605.0
2021-11-16 13:20:00,130.95,130.96,130.89,130.9,16607.0,122.5525,122.5619,122.4964,122.5057,16607.0
2021-11-16 13:25:00,130.9,130.92,130.85,130.92,18044.0,122.5057,122.5244,122.4589,122.5244,18044.0
2021-11-16 13:30:00,130.93,130.94,130.87,130.91,21382.0,122.5338,122.5432,122.4777,122.5151,21382.0
2021-11-16 13:35:00,130.92,131.02,130.91,130.99,8961.0,122.5244,122.618,122.5151,122.59,8961.0
2021-11-16 13:40:00,130.98,131.0,130.97,131.0,6888.0,122.5806,122.5993,122.5712,122.5993,6888.0
2021-11-16 13:45:00,131.02,131.04,131.0,131.02,12260.0,122.618,122.6368,122.5993,122.618,12260.0
2021-11-16 13:50:00,131.01,131.01,130.92,130.94,16424.0,122.6087,122.6087,122.5244,122.5432,16424.0
2021-11-16 13:55:00,130.94,131.06,130.92,131.01,14964.0,122.5432,122.6555,122.5244,122.6087,14964.0
2021-11-16 14:00:00,131.0,131.02,130.94,130.96,7023.0,122.5993,122.618,122.5432,122.5619,7023.0
2021-11-16 14:05:00,130.96,130.99,130.89,130.95,25453.0,122.5619,122.59,122.4964,122.5525,25453.0
2021-11-16 14:10:00,130.94,131.0,130.92,130.96,17147.0,122.5432,122.5993,122.5244,122.5619,17147.0
2021-11-16 14:15:00,130.96,130.96,130.85,130.91,30494.0,122.5619,122.5619,122.4589,122.5151,30494.0
2021-11-16 14:20:00,130.9,130.95,130.84,130.86,26850.0,122.5057,122.5525,122.4496,122.4683,26850.0
2021-11-16 14:25:00,130.85,130.85,130.8,130.81,11049.0,122.4589,122.4589,122.4121,122.4215,11049.0
2021-11-16 14:30:00,130.81,130.82,130.75,130.76,15334.0,122.4215,122.4309,122.3654,122.3747,15334.0
2021-11-16 14:35:00,130.76,130.85,130.76,130.8,22525.0,122.3747,122.4589,122.3747,122.4121,22525.0
2021-11-16 14:40:00,130.8,130.89,130.78,130.88,8141.0,122.4121,122.4964,122.3934,122.487,8141.0
2021-11-16 14:45:00,130.9,130.93,130.88,130.92,12891.0,122.5057,122.5338,122.487,122.5244,12891.0
2021-11-16 14:50:00,130.92,130.98,130.92,130.97,11363.0,122.5244,122.5806,122.5244,122.5712,11363.0
2021-11-16 14:55:00,130.98,131.0,130.89,130.9,16027.0,122.5806,122.5993,122.4964,122.5057,16027.0
2021-11-16 15:00:00,130.91,130.96,130.91,130.96,14429.0,122.5151,122.5619,122.5151,122.5619,14429.0
2021-11-16 15:05:00,130.96,130.96,130.9,130.92,26579.0,122.5619,122.5619,122.5057,122.5244,26579.0
2021-11-16 15:10:00,130.9,130.91,130.83,130.85,12690.0,122.5057,122.5151,122.4402,122.4589,12690.0
2021-11-16 15:15:00,130.86,130.9,130.83,130.89,13985.0,122.4683,122.5057,122.4402,122.4964,13985.0
2021-11-16 15:20:00,130.88,131.03,130.87,131.02,28555.0,122.487,122.6274,122.4777,122.618,28555.0
2021-11-16 15:25:00,131.02,131.03,130.97,131.03,31613.0,122.618,122.6274,122.5712,122.6274,31613.0
2021-11-16 15:30:00,131.03,131.03,130.97,130.98,57902.0,122.6274,122.6274,122.5712,122.5806,57902.0
2021-11-16 15:35:00,130.98,131.03,130.96,131.0,36152.0,122.5806,122.6274,122.5619,122.5993,36152.0
2021-11-16 15:40:00,131.0,131.12,130.98,131.11,42014.0,122.5993,122.7116,122.5806,122.7023,42014.0
2021-11-16 15:45:00,131.1,131.1,130.87,130.95,72120.0,122.6929,122.6929,122.4777,122.5525,72120.0
2021-11-16 15:50:00,130.94,130.95,130.79,130.8,97959.0,122.5432,122.5525,122.4028,122.4121,97959.0
2021-11-16 15:55:00,130.79,130.9,130.78,130.9,178415.0,122.4028,122.5057,122.3934,122.5057,178415.0
2021-11-17 09:30:00,130.61,130.7,129.74,129.96,170199.0,122.2343,122.3186,121.4201,121.626,170199.0
2021-11-17 09:35:00,129.94,130.27,129.89,130.09,51847.0,121.6073,121.9161,121.5605,121.7477,51847.0
2021-11-17 09:40:00,130.1,130.13,129.66,129.86,132121.0,121.757,121.7851,121.3453,121.5324,132121.0
2021-11-17 09:45:00,129.89,129.97,129.69,129.79,122384.0,121.5605,121.6354,121.3733,121.4669,122384.0
2021-11-17 09:50:00,129.78,129.92,129.64,129.86,18097.0,121.4576,121.5886,121.3265,121.5324,18097.0
2021-11-17 09:55:00,129.83,129.98,129.68,129.85,41941.0,121.5043,121.6447,121.364,121.5231,41941.0
2021-11-17 10:00:00,129.92,129.96,129.85,129.94,26776.0,121.5886,121.626,121.5231,121.6073,26776.0
2021-11-17 10:05:00,129.94,130.0,129.82,129.86,35879.0,121.6073,121.6634,121.495,121.5324,35879.0
2021-11-17 10:10:00,129.83,129.87,129.73,129.76,21003.0,121.5043,121.5418,121.4108,121.4388,21003.0
2021-11-17 10:15:00,129.76,130.02,129.76,129.99,23641.0,121.4388,121.6822,121.4388,121.6541,23641.0
2021-11-17 10:20:00,129.96,130.06,129.94,129.99,40758.0,121.626,121.7196,121.6073,121.6541,40758.0
2021-11-17 10:25:00,129.96,130.04,129.86,130.03,39442.0,121.626,121.7009,121.5324,121.6915,39442.0
2021-11-17 10:30:00,130.05,130.05,129.94,130.0,63477.0,121.7102,121.7102,121.6073,121.6634,63477.0
2021-11-17 10:35:00,130.01,130.05,129.93,130.01,30867.0,121.6728,121.7102,121.5979,121.6728,30867.0
2021-11-17 10:40:00,130.03,130.28,129.96,130.12,58504.0,121.6915,121.9255,121.626,121.7758,58504.0
2021-11-17 10:45:00,130.14,130.15,129.91,129.97,102383.0,121.7945,121.8038,121.5792,121.6354,102383.0
2021-11-17 10:50:00,129.99,130.0,129.89,129.99,21711.0,121.6541,121.6634,121.5605,121.6541,21711.0
2021-11-17 10:55:00,129.98,130.0,129.77,129.88,29487.0,121.6447,121.6634,121.4482,121.5511,29487.0
2021-11-17 11:00:00,129.88,129.92,129.81,129.89,43385.0,121.5511,121.5886,121.4856,121.5605,43385.0
2021-11-17 11:05:00,129.89,129.94,129.85,129.88,25606.0,121.5605,121.6073,121.5231,121.5511,25606.0
2021-11-17 11:10:00,129.85,129.95,129.84,129.92,16744.0,121.5231,121.6167,121.5137,121.5886,16744.0
2021-11-17 11:15:00,129.93,130.0,129.88,130.0,24912.0,121.5979,121.6634,121.5511,121.6634,24912.0
2021-11-17 11:20:00,130.0,130.03,129.89,129.96,17889.0,121.6634,121.6915,121.5605,121.626,17889.0
2021-11-17 11:25:00,129.95,129.99,129.87,129.91,15384.0,121.6167,121.6541,121.5418,121.5792,15384.0
2021-11-17 11:30:00,129.88,129.89,129.81,129.81,26591.0,121.5511,121.5605,121.4856,121.4856,26591.0
2021-11-17 11:35:00,129.8,129.86,129.72,129.72,22831.0,121.4763,121.5324,121.4014,121.4014,22831.0
2021-11-17 11:40:00,129.71,129.71,129.63,129.68,29104.0,121.392,121.392,121.3172,121.364,29104.0
2021-11-17 11:45:00,129.69,129.75,129.64,129.67,26432.0,121.3733,121.4295,121.3265,121.3546,26432.0
2021-11-17 11:50:00,129.67,129.75,129.61,129.75,32689.0,121.3546,121.4295,121.2985,121.4295,32689.0
2021-11-17 11:55:00,129.75,129.83,129.62,129.66,27804.0,121.4295,121.5043,121.3078,121.3453,27804.0
2021-11-17 12:00:00,129.67,129.73,129.63,129.72,22225.0,121.3546,121.4108,121.3172,121.4014,22225.0
2021-11-17 12:05:00,129.72,129.76,129.71,129.72,17292.0,121.4014,121.4388,121.392,121.4014,17292.0
2021-11-17 12:10:00,129.72,129.72,129.63,129.66,30235.0,121.4014,121.4014,121.3172,121.3453,30235.0
2021-11-17 12:15:00,129.66,129.69,129.58,129.58,23620.0,121.3453,121.3733,121.2704,121.2704,23620.0
2021-11-17 12:20:00,129.59,129.72,129.59,129.68,15127.0,121.2797,121.4014,121.2797,121.364,15127.0
2021-11-17 12:25:00,129.68,129.71,129.61,129.66,16459.0,121.364,121.392,121.2985,121.3453,16459.0
2021-11-17 12:30:00,129.63,129.67,129.56,129.62,20579.0,121.3172,121.3546,121.2517,121.3078,20579.0
2021-11-17 12:35:00,129.63,129.74,129.63,129.69,19149.0,121.3172,121.4201,121.3172,121.3733,19149.0
2021-11-17 12:40:00,129.68,129.69,129.6,129.61,13984.0,121.364,121.3733,121.2891,121.2985,13984.0
2021-11-17 12:45:00,129.59,129.66,129.59,129.62,17812.0,121.2797,121.3453,121.2797,121.3078,17812.0
2021-11-17 12:50:00,129.61,129.73,129.55,129.72,35157.0,121.2985,121.4108,121.2423,121.4014,35157.0
2021-11-17 12:55:00,129.71,129.75,129.66,129.75,12873.0,121.392,121.4295,121.3453,121.4295,12873.0
2021-11-17 13:00:00,129.73,129.73,129.58,129.69,25016.0,121.4108,121.4108,121.2704,121.3733,25016.0
2021-11-17 13:05:00,129.68,129.73,129.65,129.66,12502.0,121.364,121.4108,121.3359,121.3453,12502.0
2021-11-17 13:10:00,129.66,129.68,129.6,129.68,23078.0,121.3453,121.364,121.2891,121.364,23078.0
2021-11-17 13:15:00,129.68,129.73,129.64,129.69,25918.0,121.364,121.4108,121.3265,121.3733,25918.0
2021-11-17 13:20:00,129.71,129.73,129.62,129.62,14292.0,121.392,121.4108,121.3078,121.3078,14292.0
2021-11-17 13:25:00,129.62,129.67,129.6,129.65,22316.0,121.3078,121.3546,121.2891,121.3359,22316.0
2021-11-17 13:30:00,129.65,129.65,129.46,129.48,24564.0,121.3359,121.3359,121.1581,121.1768,24564.0
2021-11-17 13:35:00,129.49,129.54,129.43,129.51,24158.0,121.1862,121.2329,121.13,121.2049,24158.0
2021-11-17 13:40:00,129.52,129.52,129.42,129.5,32047.0,121.2142,121.2142,121.1206,121.1955,32047.0
2021-11-17 13:45:00,129.5,129.52,129.38,129.41,22373.0,121.1955,121.2142,121.0832,121.1113,22373.0
2021-11-17 13:50:00,129.43,129.46,129.36,129.39,17332.0,121.13,121.1581,121.0645,121.0926,17332.0
2021-11-17 13:55:00,129.39,129.39,129.33,129.33,19101.0,121.0926,121.0926,121.0364,121.0364,19101.0
2021-11-17 14:00:00,129.33,129.42,129.25,129.35,31504.0,121.0364,121.1206,120.9615,121.0551,31504.0
2021-11-17 14:05:00,129.35,129.42,129.31,129.32,33261.0,121.0551,121.1206,121.0177,121.0271,33261.0
2021-11-17 14:10:00,129.32,129.37,129.19,129.19,20441.0,121.0271,121.0738,120.9054,120.9054,20441.0
2021-11-17 14:15:00,129.19,129.43,129.18,129.38,46787.0,120.9054,121.13,120.896,121.0832,46787.0
2021-11-17 14:20:00,129.38,129.42,129.36,129.4,11104.0,121.0832,121.1206,121.0645,121.1019,11104.0
2021-11-17 14:25:00,129.4,129.4,129.28,129.28,29656.0,121.1019,121.1019,120.9896,120.9896,29656.0
2021-11-17 14:30:00,129.28,129.33,129.25,129.27,21418.0,120.9896,121.0364,120.9615,120.9803,21418.0
2021-11-17 14:35:00,129.26,129.26,129.18,129.24,23521.0,120.9709,120.9709,120.896,120.9522,23521.0
2021-11-17 14:40:00,129.24,129.38,129.23,129.37,51064.0,120.9522,121.0832,120.9428,121.0738,51064.0
2021-11-17 14:45:00,129.36,129.43,129.35,129.37,15108.0,121.0645,121.13,121.0551,121.0738,15108.0
2021-11-17 14:50:00,129.36,129.43,129.35,129.38,14972.0,121.0645,121.13,121.0551,121.0832,14972.0
2021-11-17 14:55:00,129.39,129.4,129.32,129.39,24225.0,121.0926,121.1019,121.0271,121.0926,24225.0
2021-11-17 15:00:00,129.39,129.41,129.27,129.27,26709.0,121.0926,121.1113,120.9803,120.9803,26709.0
2021-11-17 15:05:00,129.28,129.34,129.26,129.26,24442.0,120.9896,121.0458,120.9709,120.9709,24442.0
2021-11-17 15:10:00,129.27,129.29,129.13,129.14,29151.0,120.9803,120.999,120.8492,120.8586,29151.0
2021-11-17 15:15:00,129.14,129.24,129.12,129.16,44758.0,120.8586,120.9522,120.8399,120.8773,44758.0
2021-11-17 15:20:00,129.17,129.2,129.11,129.14,25957.0,120.8867,120.9147,120.8305,120.8586,25957.0
2021-11-17 15:25:00,129.15,129.16,129.01,129.03,27903.0,120.868,120.8773,120.7369,120.7557,27903.0
2021-11-17 15:30:00,129.02,129.03,128.75,128.75,50359.0,120.7463,120.7557,120.4936,120.4936,50359.0
2021-11-17 15:35:00,128.75,128.86,128.73,128.83,56182.0,120.4936,120.5966,120.4749,120.5685,56182.0
2021-11-17 15:40:00,128.84,128.84,128.74,128.8,50899.0,120.5778,120.5778,120.4842,120.5404,50899.0
2021-11-17 15:45:00,128.79,128.81,128.69,128.73,70096.0,120.531,120.5498,120.4375,120.4749,70096.0
2021-11-17 15:50:00,128.73,128.78,128.61,128.7,100578.0,120.4749,120.5217,120.3626,120.4468,100578.0
2021-11-17 15:55:00,128.7,128.71,128.54,128.67,279573.0,120.4468,120.4562,120.2971,120.4187,279573.0
2021-11-18 09:30:00,129.31,129.43,128.54,128.84,95551.0,121.0177,121.13,120.2971,120.5778,95551.0
2021-11-18 09:35:00,128.84,129.21,128.77,128.95,37353.0,120.5778,120.9241,120.5123,120.6808,37353.0
2021-11-18 09:40:00,128.89,128.92,128.53,128.77,21758.0,120.6246,120.6527,120.2877,120.5123,21758.0
2021-11-18 09:45:00,128.78,129.14,128.76,128.8,25450.0,120.5217,120.8586,120.503,120.5404,25450.0
2021-11-18 09:50:00,128.8,128.83,128.54,128.54,11253.0,120.5404,120.5685,120.2971,120.2971,11253.0
2021-11-18 09:55:00,128.55,128.59,128.36,128.58,16652.0,120.3064,120.3439,120.1286,120.3345,16652.0
2021-11-18 10:00:00,128.7,128.89,128.61,128.82,18100.0,120.4468,120.6246,120.3626,120.5591,18100.0
2021-11-18 10:05:00,128.82,128.95,128.67,128.71,19275.0,120.5591,120.6808,120.4187,120.4562,19275.0
2021-11-18 10:10:00,128.69,128.76,128.5,128.52,18067.0,120.4375,120.503,120.2596,120.2784,18067.0
2021-11-18 10:15:00,128.5,128.89,128.41,128.77,21290.0,120.2596,120.6246,120.1754,120.5123,21290.0
2021-11-18 10:20:00,128.79,128.88,128.64,128.65,10008.0,120.531,120.6153,120.3907,120.4,10008.0
2021-11-18 10:25:00,128.63,128.75,128.57,128.73,16809.0,120.3813,120.4936,120.3251,120.4749,16809.0
2021-11-18 10:30:00,128.75,128.89,128.62,128.67,27211.0,120.4936,120.6246,120.3719,120.4187,27211.0
2021-11-18 10:35:00,128.65,128.8,128.6,128.68,25153.0,120.4,120.5404,120.3532,120.4281,25153.0
2021-11-18 10:40:00,128.69,128.73,128.45,128.5,14833.0,120.4375,120.4749,120.2128,120.2596,14833.0
2021-11-18 10:45:00,128.5,128.5,128.29,128.31,14107.0,120.2596,120.2596,120.0631,120.0818,14107.0
2021-11-18 10:50:00,128.31,128.35,128.18,128.19,12438.0,120.0818,120.1193,119.9602,119.9695,12438.0
2021-11-18 10:55:00,128.19,128.31,128.16,128.28,12837.0,119.9695,120.0818,119.9414,120.0537,12837.0
2021-11-18 11:00:00,128.28,128.32,128.17,128.19,14609.0,120.0537,120.0912,119.9508,119.9695,14609.0
2021-11-18 11:05:00,128.17,128.34,128.14,128.16,16909.0,119.9508,120.1099,119.9227,119.9414,16909.0
2021-11-18 11:10:00,128.16,128.3,128.11,128.17,16615.0,119.9414,120.0725,119.8946,119.9508,16615.0
2021-11-18 11:15:00,128.19,128.22,127.94,127.98,30847.0,119.9695,119.9976,119.7355,119.773,30847.0
2021-11-18 11:20:00,127.99,128.08,127.98,127.98,31389.0,119.7823,119.8666,119.773,119.773,31389.0
2021-11-18 11:25:00,127.99,128.13,127.97,128.04,28933.0,119.7823,119.9134,119.7636,119.8291,28933.0
2021-11-18 11:30:00,128.05,128.09,127.98,128.02,40359.0,119.8385,119.8759,119.773,119.8104,40359.0
2021-11-18 11:35:00,128.01,128.15,128.01,128.1,33604.0,119.8011,119.9321,119.8011,119.8853,33604.0
2021-11-18 11:40:00,128.09,128.25,128.05,128.12,19993.0,119.8759,120.0257,119.8385,119.904,19993.0
2021-11-18 11:45:00,128.14,128.27,128.14,128.27,14186.0,119.9227,120.0444,119.9227,120.0444,14186.0
2021-11-18 11:50:00,128.27,128.31,128.18,128.27,18836.0,120.0444,120.0818,119.9602,120.0444,18836.0
2021-11-18 11:55:00,128.28,128.4,128.22,128.28,25341.0,120.0537,120.1661,119.9976,120.0537,25341.0
2021-11-18 12:00:00,128.28,128.4,128.21,128.38,21873.0,120.0537,120.1661,119.9882,120.1473,21873.0
2021-11-18 12:05:00,128.41,128.52,128.33,128.52,16963.0,120.1754,120.2784,120.1005,120.2784,16963.0
2021-11-18 12:10:00,128.53,128.54,128.42,128.42,11290.0,120.2877,120.2971,120.1848,120.1848,11290.0
2021-11-18 12:15:00,128.42,128.45,128.29,128.35,16695.0,120.1848,120.2128,120.0631,120.1193,16695.0
2021-11-18 12:20:00,128.34,128.34,128.27,128.33,13255.0,120.1099,120.1099,120.0444,120.1005,13255.0
2021-11-18 12:25:00,128.33,128.38,128.25,128.25,10608.0,120.1005,120.1473,120.0257,120.0257,10608.0
2021-11-18 12:30:00,128.24,128.29,128.18,128.22,15954.0,120.0163,120.0631,119.9602,119.9976,15954.0
2021-11-18 12:35:00,128.22,128.27,128.2,128.21,12172.0,119.9976,120.0444,119.9789,119.9882,12172.0
2021-11-18 12:40:00,128.22,128.23,128.12,128.18,22581.0,119.9976,120.007,119.904,119.9602,22581.0
2021-11-18 12:45:00,128.19,128.23,128.1,128.17,20506.0,119.9695,120.007,119.8853,119.9508,20506.0
2021-11-18 12:50:00,128.16,128.17,128.1,128.13,21666.0,119.9414,119.9508,119.8853,119.9134,21666.0
2021-11-18 12:55:00,128.13,128.22,128.12,128.18,19366.0,119.9134,119.9976,119.904,119.9602,19366.0
2021-11-18 13:00:00,128.18,128.18,128.06,128.09,12237.0,119.9602,119.9602,119.8479,119.8759,12237.0
2021-11-18 13:05:00,128.09,128.18,128.06,128.16,37370.0,119.8759,119.9602,119.8479,119.9414,37370.0
2021-11-18 13:10:00,128.16,128.16,128.09,128.11,27639.0,119.9414,119.9414,119.8759,119.8946,27639.0
2021-11-18 13:15:00,128.12,128.14,128.08,128.14,27442.0,119.904,119.9227,119.8666,119.9227,27442.0
2021-11-18 13:20:00,128.12,128.24,128.12,128.2,33413.0,119.904,120.0163,119.904,119.9789,33413.0
2021-11-18 13:25:00,128.21,128.26,128.1,128.1,47544.0,119.9882,120.035,119.8853,119.8853,47544.0
2021-11-18 13:30:00,128.1,128.17,128.07,128.11,27120.0,119.8853,119.9508,119.8572,119.8946,27120.0
2021-11-18 13:35:00,128.11,128.12,128.08,128.09,23545.0,119.8946,119.904,119.8666,119.8759,23545.0
2021-11-18 13:40:00,128.09,128.1,127.98,128.0,28767.0,119.8759,119.8853,119.773,119.7917,28767.0
2021-11-18 13:45:00,128.01,128.02,127.94,128.0,35586.0,119.8011,119.8104,119.7355,119.7917,35586.0
2021-11-18 13:50:00,128.0,128.1,127.97,128.09,20374.0,119.7917,119.8853,119.7636,119.8759,20374.0
2021-11-18 13:55:00,128.09,128.09,127.99,128.03,28154.0,119.8759,119.8759,119.7823,119.8198,28154.0
2021-11-18 14:00:00,128.02,128.02,127.95,127.96,12564.0,119.8104,119.8104,119.7449,119.7543,12564.0
2021-11-18 14:05:00,127.95,127.98,127.91,127.91,13020.0,119.7449,119.773,119.7075,119.7075,13020.0
2021-11-18 14:10:00,127.91,127.93,127.88,127.92,17125.0,119.7075,119.7262,119.6794,119.7168,17125.0
2021-11-18 14:15:00,127.94,127.97,127.91,127.97,23349.0,119.7355,119.7636,119.7075,119.7636,23349.0
2021-11-18 14:20:00,127.97,127.97,127.92,127.94,19234.0,119.7636,119.7636,119.7168,119.7355,19234.0
2021-11-18 14:25:00,127.93,127.94,127.89,127.93,20247.0,119.7262,119.7355,119.6888,119.7262,20247.0
2021-11-18 14:30:00,127.93,128.01,127.92,128.01,27779.0,119.7262,119.8011,119.7168,119.8011,27779.0
2021-11-18 14:35:00,128.01,128.01,127.9,127.92,22364.0,119.8011,119.8011,119.6981,119.7168,22364.0
2021-11-18 14:40:00,127.93,127.98,127.9,127.95,16675.0,119.7262,119.773,119.6981,119.7449,16675.0
2021-11-18 14:45:00,127.95,127.99,127.93,127.96,14602.0,119.7449,119.7823,119.7262,119.7543,14602.0
2021-11-18 14:50:00,127.94,127.98,127.93,127.96,15175.0,119.7355,119.773,119.7262,119.7543,15175.0
2021-11-18 14:55:00,127.97,127.97,127.93,127.95,32235.0,119.7636,119.7636,119.7262,119.7449,32235.0
2021-11-18 15:00:00,127.95,128.05,127.92,127.94,32175.0,119.7449,119.8385,119.7168,119.7355,32175.0
2021-11-18 15:05:00,127.94,127.99,127.86,127.95,59579.0,119.7355,119.7823,119.6607,119.7449,59579.0
2021-11-18 15:10:00,127.95,127.97,127.91,127.95,39079.0,119.7449,119.7636,119.7075,119.7449,39079.0
2021-11-18 15:15:00,127.95,128.01,127.88,127.89,23103.0,119.7449,119.8011,119.6794,119.6888,23103.0
2021-11-18 15:20:00,127.9,127.9,127.74,127.8,45275.0,119.6981,119.6981,119.5484,119.6045,45275.0
2021-11-18 15:25:00,127.8,127.83,127.79,127.79,31766.0,119.6045,119.6326,119.5952,119.5952,31766.0
2021-11-18 15:30:00,127.8,127.92,127.79,127.84,78029.0,119.6045,119.7168,119.5952,119.642,78029.0
2021-11-18 15:35:00,127.85,127.98,127.8,127.86,167064.0,119.6513,119.773,119.6045,119.6607,167064.0
2021-11-18 15:40:00,127.85,127.91,127.78,127.79,90570.0,119.6513,119.7075,119.5858,119.5952,90570.0
2021-11-18 15:45:00,127.79,127.88,127.68,127.7,137770.0,119.5952,119.6794,119.4922,119.5109,137770.0
2021-11-18 15:50:00,127.7,127.79,127.54,127.63,253679.0,119.5109,119.5952,119.3612,119.4454,253679.0
2021-11-18 15:55:00,127.63,127.81,127.47,127.66,496489.0,119.4454,119.6139,119.2957,119.4735,496489.0
2021-11-19 09:30:00,128.41,128.5,127.66,128.2,360680.0,120.1754,120.2596,119.4735,119.9789,360680.0
2021-11-19 09:35:00,128.2,128.53,128.04,128.1,85874.0,119.9789,120.2877,119.8291,119.8853,85874.0
2021-11-19 09:40:00,128.22,128.39,127.99,128.08,67273.0,119.9976,120.1567,119.7823,119.8666,67273.0
2021-11-19 09:45:00,128.1,128.34,128.07,128.25,47242.0,119.8853,120.1099,119.8572,120.0257,47242.0
2021-11-19 09:50:00,128.24,128.41,128.14,128.21,47738.0,120.0163,120.1754,119.9227,119.9882,47738.0
2021-11-19 09:55:00,128.2,128.25,128.04,128.06,28491.0,119.9789,120.0257,119.8291,119.8479,28491.0
2021-11-19 10:00:00,128.08,128.13,127.8,127.88,44137.0,119.8666,119.9134,119.6045,119.6794,44137.0
2021-11-19 10:05:00,127.89,127.92,127.61,127.68,49006.0,119.6888,119.7168,119.4267,119.4922,49006.0
2021-11-19 10:10:00,127.68,127.7,127.55,127.63,27343.0,119.4922,119.5109,119.3706,119.4454,27343.0
2021-11-19 10:15:00,127.65,127.71,127.57,127.62,25356.0,119.4641,119.5203,119.3893,119.4361,25356.0
2021-11-19 10:20:00,127.61,127.61,127.37,127.39,27542.0,119.4267,119.4267,119.2021,119.2208,27542.0
2021-11-19 10:25:00,127.39,127.39,127.18,127.22,43931.0,119.2208,119.2208,119.0243,119.0617,43931.0
2021-11-19 10:30:00,127.24,127.35,127.02,127.07,154311.0,119.0804,119.1834,118.8745,118.9213,154311.0
2021-11-19 10:35:00,127.07,127.3,127.06,127.26,62572.0,118.9213,119.1366,118.912,119.0992,62572.0
2021-11-19 10:40:00,127.26,127.28,127.18,127.19,40778.0,119.0992,119.1179,119.0243,119.0336,40778.0
2021-11-19 10:45:00,127.19,127.3,127.13,127.29,27536.0,119.0336,119.1366,118.9775,119.1272,27536.0
2021-11-19 10:50:00,127.28,127.31,127.08,127.09,51639.0,119.1179,119.1459,118.9307,118.9401,51639.0
2021-11-19 10:55:00,127.1,127.17,127.02,127.09,74744.0,118.9494,119.0149,118.8745,118.9401,74744.0
2021-11-19 11:00:00,127.1,127.14,127.0,127.03,52121.0,118.9494,118.9869,118.8558,118.8839,52121.0
2021-11-19 11:05:00,127.01,127.02,126.94,126.98,43916.0,118.8652,118.8745,118.7997,118.8371,43916.0
2021-11-19 11:10:00,126.99,127.01,126.95,127.0,52473.0,118.8465,118.8652,118.809,118.8558,52473.0
2021-11-19 11:15:00,127.01,127.01,126.97,127.0,41716.0,118.8652,118.8652,118.8278,118.8558,41716.0
2021-11-19 11:20:00,126.99,127.17,126.97,126.99,42525.0,118.8465,119.0149,118.8278,118.8465,42525.0
2021-11-19 11:25:00,126.98,127.06,126.95,126.99,32780.0,118.8371,118.912,118.809,118.8465,32780.0
2021-11-19 11:30:00,127.0,127.01,126.71,126.73,48634.0,118.8558,118.8652,118.5844,118.6031,48634.0
2021-11-19 11:35:00,126.73,126.78,126.67,126.67,40629.0,118.6031,118.6499,118.547,118.547,40629.0
2021-11-19 11:40:00,126.67,126.74,126.64,126.68,37194.0,118.547,118.6125,118.5189,118.5563,37194.0
2021-11-19 11:45:00,126.69,126.77,126.64,126.71,50330.0,118.5657,118.6406,118.5189,118.5844,50330.0
2021-11-19 11:50:00,126.72,126.81,126.69,126.74,113361.0,118.5938,118.678,118.5657,118.6125,113361.0
2021-11-19 11:55:00,126.73,127.0,126.73,126.98,20893.0,118.6031,118.8558,118.6031,118.8371,20893.0
2021-11-19 12:00:00,126.98,127.01,126.94,126.97,22137.0,118.8371,118.8652,118.7997,118.8278,22137.0
2021-11-19 12:05:00,126.98,127.01,126.97,127.0,27017.0,118.8371,118.8652,118.8278,118.8558,27017.0
2021-11-19 12:10:00,127.0,127.18,126.99,127.12,39653.0,118.8558,119.0243,118.8465,118.9681,39653.0
2021-11-19 12:15:00,127.13,127.14,127.04,127.05,37843.0,118.9775,118.9869,118.8933,118.9026,37843.0
2021-11-19 12:20:00,127.06,127.1,126.98,127.0,41285.0,118.912,118.9494,118.8371,118.8558,41285.0
2021-11-19 12:25:00,127.0,127.01,126.97,127.0,21386.0,118.8558,118.8652,118.8278,118.8558,21386.0
2021-11-19 12:30:00,127.0,127.06,126.96,127.0,24981.0,118.8558,118.912,118.8184,118.8558,24981.0
2021-11-19 12:35:00,127.0,127.12,126.96,127.06,36764.0,118.8558,118.9681,118.8184,118.912,36764.0
2021-11-19 12:40:00,127.07,127.1,126.98,127.0,58263.0,118.9213,118.9494,118.8371,118.8558,58263.0
2021-11-19 12:45:00,127.0,127.09,127.0,127.04,20160.0,118.8558,118.9401,118.8558,118.8933,20160.0
2021-11-19 12:50:00,127.04,127.05,126.98,127.0,25363.0,118.8933,118.9026,118.8371,118.8558,25363.0
2021-11-19 12:55:00,127.01,127.04,126.97,127.0,21769.0,118.8652,118.8933,118.8278,118.8558,21769.0
2021-11-19 13:00:00,127.0,127.02,126.97,127.02,23378.0,118.8558,118.8745,118.8278,118.8745,23378.0
2021-11-19 13:05:00,127.01,127.03,126.8,126.96,95105.0,118.8652,118.8839,118.6687,118.8184,95105.0
2021-11-19 13:10:00,126.96,127.0,126.88,126.91,28608.0,118.8184,118.8558,118.7435,118.7716,28608.0
2021-11-19 13:15:00,126.91,126.92,126.83,126.88,30893.0,118.7716,118.781,118.6967,118.7435,30893.0
2021-11-19 13:20:00,126.88,126.92,126.81,126.81,27259.0,118.7435,118.781,118.678,118.678,27259.0
2021-11-19 13:25:00,126.81,126.91,126.76,126.77,49428.0,118.678,118.7716,118.6312,118.6406,49428.0
2021-11-19 13:30:00,126.78,126.82,126.74,126.75,22696.0,118.6499,118.6874,118.6125,118.6219,22696.0
2021-11-19 13:35:00,126.75,126.8,126.69,126.76,15182.0,118.6219,118.6687,118.5657,118.6312,15182.0
2021-11-19 13:40:00,126.74,126.75,126.64,126.64,23534.0,118.6125,118.6219,118.5189,118.5189,23534.0
2021-11-19 13:45:00,126.65,126.67,126.49,126.54,46939.0,118.5283,118.547,118.3785,118.4253,46939.0
2021-11-19 13:50:00,126.58,126.6,126.54,126.58,21630.0,118.4628,118.4815,118.4253,118.4628,21630.0
2021-11-19 13:55:00,126.57,126.6,126.54,126.56,52384.0,118.4534,118.4815,118.4253,118.444,52384.0
2021-11-19 14:00:00,126.55,126.7,126.5,126.65,106733.0,118.4347,118.5751,118.3879,118.5283,106733.0
2021-11-19 14:05:00,126.67,126.76,126.67,126.75,45172.0,118.547,118.6312,118.547,118.6219,45172.0
2021-11-19 14:10:00,126.75,126.77,126.72,126.75,45408.0,118.6219,118.6406,118.5938,118.6219,45408.0
2021-11-19 14:15:00,126.75,126.75,126.65,126.65,55341.0,118.6219,118.6219,118.5283,118.5283,55341.0
2021-11-19 14:20:00,126.65,126.76,126.61,126.69,56698.0,118.5283,118.6312,118.4908,118.5657,56698.0
2021-11-19 14:25:00,126.69,126.7,126.66,126.68,34401.0,118.5657,118.5751,118.5376,118.5563,34401.0
2021-11-19 14:30:00,126.67,126.69,126.62,126.65,38479.0,118.547,118.5657,118.5002,118.5283,38479.0
2021-11-19 14:35:00,126.65,126.7,126.64,126.65,58188.0,118.5283,118.5751,118.5189,118.5283,58188.0
2021-11-19 14:40:00,126.65,126.67,126.59,126.59,36597.0,118.5283,118.547,118.4721,118.4721,36597.0
2021-11-19 14:45:00,126.61,126.75,126.58,126.73,35314.0,118.4908,118.6219,118.4628,118.6031,35314.0
2021-11-19 14:50:00,126.74,126.86,126.72,126.78,70174.0,118.6125,118.7248,118.5938,118.6499,70174.0
2021-11-19 14:55:00,126.79,126.81,126.75,126.77,48037.0,118.6593,118.678,118.6219,118.6406,48037.0
2021-11-19 15:00:00,126.77,126.79,126.73,126.77,29979.0,118.6406,118.6593,118.6031,118.6406,29979.0
2021-11-19 15:05:00,126.75,126.76,126.69,126.7,44930.0,118.6219,118.6312,118.5657,118.5751,44930.0
2021-11-19 15:10:00,126.69,126.79,126.68,126.71,31537.0,118.5657,118.6593,118.5563,118.5844,31537.0
2021-11-19 15:15:00,126.71,126.73,126.68,126.69,27312.0,118.5844,118.6031,118.5563,118.5657,27312.0
2021-11-19 15:20:00,126.71,126.81,126.7,126.74,42312.0,118.5844,118.678,118.5751,118.6125,42312.0
2021-11-19 15:25:00,126.75,126.76,126.72,126.74,35913.0,118.6219,118.6312,118.5938,118.6125,35913.0
2021-11-19 15:30:00,126.73,126.79,126.66,126.67,80721.0,118.6031,118.6593,118.5376,118.547,80721.0
2021-11-19 15:35:00,126.67,126.67,126.56,126.67,46934.0,118.547,118.547,118.444,118.547,46934.0
2021-11-19 15:40:00,126.68,126.68,126.51,126.55,93131.0,118.5563,118.5563,118.3973,118.4347,93131.0
2021-11-19 15:45:00,126.55,126.76,126.46,126.76,85249.0,118.4347,118.6312,118.3505,118.6312,85249.0
2021-11-19 15:50:00,126.73,126.76,126.49,126.52,157455.0,118.6031,118.6312,118.3785,118.4066,157455.0
2021-11-19 15:55:00,126.51,126.89,126.48,126.83,316738.0,118.3973,118.7529,118.3692,118.6967,316738.0
2021-11-22 09:30:00,126.78,126.8,125.93,125.98,124458.0,118.6499,118.6687,117.8544,117.9012,124458.0
2021-11-22 09:35:00,126.01,126.01,125.37,125.46,52781.0,117.9293,117.9293,117.3304,117.4146,52781.0
2021-11-22 09:40:00,125.42,125.48,124.9,125.15,46081.0,117.3771,117.4333,116.8905,117.1245,46081.0
2021-11-22 09:45:00,125.18,125.53,125.05,125.51,45674.0,117.1525,117.4801,117.0309,117.4614,45674.0
2021-11-22 09:50:00,125.52,125.7,125.31,125.37,30847.0,117.4707,117.6392,117.2742,117.3304,30847.0
2021-11-22 09:55:00,125.36,125.62,125.3,125.3,20897.0,117.321,117.5643,117.2648,117.2648,20897.0
2021-11-22 10:00:00,125.32,125.45,125.07,125.11,30368.0,117.2836,117.4052,117.0496,117.087,30368.0
2021-11-22 10:05:00,125.11,125.13,124.77,124.8,36345.0,117.087,117.1057,116.7688,116.7969,36345.0
2021-11-22 10:10:00,124.8,124.94,124.68,124.85,50927.0,116.7969,116.9279,116.6846,116.8437,50927.0
2021-11-22 10:15:00,124.86,125.01,124.74,124.8,34779.0,116.8531,116.9934,116.7408,116.7969,34779.0
2021-11-22 10:20:00,124.78,124.88,124.68,124.78,23800.0,116.7782,116.8718,116.6846,116.7782,23800.0
2021-11-22 10:25:00,124.81,124.99,124.75,124.97,28531.0,116.8063,116.9747,116.7501,116.956,28531.0
2021-11-22 10:30:00,124.97,125.17,124.94,125.09,26023.0,116.956,117.1432,116.9279,117.0683,26023.0
2021-11-22 10:35:00,125.09,125.29,125.06,125.2,29081.0,117.0683,117.2555,117.0402,117.1713,29081.0
2021-11-22 10:40:00,125.21,125.31,125.08,125.1,29702.0,117.1806,117.2742,117.059,117.0777,29702.0
2021-11-22 10:45:00,125.07,125.07,124.79,124.86,54496.0,117.0496,117.0496,116.7876,116.8531,54496.0
2021-11-22 10:50:00,124.88,124.96,124.78,124.96,18925.0,116.8718,116.9466,116.7782,116.9466,18925.0
2021-11-22 10:55:00,124.98,125.11,124.95,125.08,21817.0,116.9654,117.087,116.9373,117.059,21817.0
2021-11-22 11:00:00,125.05,125.11,124.88,124.94,20176.0,117.0309,117.087,116.8718,116.9279,20176.0
2021-11-22 11:05:00,124.94,124.98,124.82,124.91,19065.0,116.9279,116.9654,116.8156,116.8999,19065.0
2021-11-22 11:10:00,124.88,125.1,124.88,125.05,22247.0,116.8718,117.0777,116.8718,117.0309,22247.0
2021-11-22 11:15:00,125.04,125.17,124.95,125.15,20558.0,117.0215,117.1432,116.9373,117.1245,20558.0
2021-11-22 11:20:00,125.15,125.24,125.05,125.14,15817.0,117.1245,117.2087,117.0309,117.1151,15817.0
2021-11-22 11:25:00,125.15,125.37,125.1,125.36,19716.0,117.1245,117.3304,117.0777,117.321,19716.0
2021-11-22 11:30:00,125.36,125.66,125.36,125.66,23729.0,117.321,117.6018,117.321,117.6018,23729.0
2021-11-22 11:35:00,125.66,125.69,125.59,125.62,36477.0,117.6018,117.6298,117.5362,117.5643,36477.0
2021-11-22 11:40:00,125.62,125.72,125.5,125.58,26894.0,117.5643,117.6579,117.452,117.5269,26894.0
2021-11-22 11:45:00,125.57,125.58,125.38,125.42,19488.0,117.5175,117.5269,117.3397,117.3771,19488.0
2021-11-22 11:50:00,125.43,125.61,125.37,125.54,18864.0,117.3865,117.555,117.3304,117.4895,18864.0
2021-11-22 11:55:00,125.53,125.62,125.37,125.57,23718.0,117.4801,117.5643,117.3304,117.5175,23718.0
2021-11-22 12:00:00,125.55,125.77,125.53,125.76,27745.0,117.4988,117.7047,117.4801,117.6953,27745.0
2021-11-22 12:05:00,125.76,125.77,125.61,125.67,22546.0,117.6953,117.7047,117.555,117.6111,22546.0
2021-11-22 12:10:00,125.68,125.68,125.45,125.45,17687.0,117.6205,117.6205,117.4052,117.4052,17687.0
2021-11-22 12:15:00,125.46,125.52,125.37,125.37,20118.0,117.4146,117.4707,117.3304,117.3304,20118.0
2021-11-22 12:20:00,125.36,125.37,125.13,125.13,15576.0,117.321,117.3304,117.1057,117.1057,15576.0
2021-11-22 12:25:00,125.15,125.29,125.15,125.25,15871.0,117.1245,117.2555,117.1245,117.2181,15871.0
2021-11-22 12:30:00,125.25,125.32,125.23,125.31,17076.0,117.2181,117.2836,117.1993,117.2742,17076.0
2021-11-22 12:35:00,125.31,125.47,125.28,125.42,16344.0,117.2742,117.4239,117.2461,117.3771,16344.0
2021-11-22 12:40:00,125.44,125.67,125.43,125.67,12980.0,117.3959,117.6111,117.3865,117.6111,12980.0
2021-11-22 12:45:00,125.66,125.79,125.62,125.79,10923.0,117.6018,117.7234,117.5643,117.7234,10923.0
2021-11-22 12:50:00,125.77,125.82,125.72,125.72,15173.0,117.7047,117.7515,117.6579,117.6579,15173.0
2021-11-22 12:55:00,125.72,125.73,125.61,125.62,14996.0,117.6579,117.6673,117.555,117.5643,14996.0
2021-11-22 13:00:00,125.62,125.65,125.55,125.57,13245.0,117.5643,117.5924,117.4988,117.5175,13245.0
2021-11-22 13:05:00,125.58,125.68,125.58,125.64,7714.0,117.5269,117.6205,117.5269,117.583,7714.0
2021-11-22 13:10:00,125.65,125.67,125.55,125.57,6251.0,117.5924,117.6111,117.4988,117.5175,6251.0
2021-11-22 13:15:00,125.57,125.58,125.51,125.53,8436.0,117.5175,117.5269,117.4614,117.4801,8436.0
2021-11-22 13:20:00,125.53,125.67,125.53,125.67,7051.0,117.4801,117.6111,117.4801,117.6111,7051.0
2021-11-22 13:25:00,125.68,125.71,125.62,125.65,9575.0,117.6205,117.6486,117.5643,117.5924,9575.0
2021-11-22 13:30:00,125.67,125.67,125.58,125.58,9189.0,117.6111,117.6111,117.5269,117.5269,9189.0
2021-11-22 13:35:00,125.58,125.62,125.56,125.6,5846.0,117.5269,117.5643,117.5082,117.5456,5846.0
2021-11-22 13:40:00,125.59,125.6,125.49,125.53,11182.0,117.5362,117.5456,117.4427,117.4801,11182.0
2021-11-22 13:45:00,125.53,125.58,125.46,125.53,17030.0,117.4801,117.5269,117.4146,117.4801,17030.0
2021-11-22 13:50:00,125.54,125.6,125.54,125.56,7078.0,117.4895,117.5456,117.4895,117.5082,7078.0
2021-11-22 13:55:00,125.58,125.61,125.54,125.6,9847.0,117.5269,117.555,117.4895,117.5456,9847.0
2021-11-22 14:00:00,125.62,125.62,125.42,125.52,38902.0,117.5643,117.5643,117.3771,117.4707,38902.0
2021-11-22 14:05:00,125.52,125.79,125.51,125.79,8130.0,117.4707,117.7234,117.4614,117.7234,8130.0
2021-11-22 14:10:00,125.79,125.83,125.76,125.82,8089.0,117.7234,117.7609,117.6953,117.7515,8089.0
2021-11-22 14:15:00,125.85,125.93,125.84,125.86,15786.0,117.7796,117.8544,117.7702,117.7889,15786.0
2021-11-22 14:20:00,125.85,125.93,125.85,125.88,7295.0,117.7796,117.8544,117.7796,117.8077,7295.0
2021-11-22 14:25:00,125.88,125.88,125.82,125.84,7488.0,117.8077,117.8077,117.7515,117.7702,7488.0
2021-11-22 14:30:00,125.85,125.92,125.83,125.86,10059.0,117.7796,117.8451,117.7609,117.7889,10059.0
2021-11-22 14:35:00,125.87,125.93,125.83,125.86,25545.0,117.7983,117.8544,117.7609,117.7889,25545.0
2021-11-22 14:40:00,125.84,125.87,125.83,125.84,24296.0,117.7702,117.7983,117.7609,117.7702,24296.0
2021-11-22 14:45:00,125.84,125.87,125.81,125.85,19269.0,117.7702,117.7983,117.7421,117.7796,19269.0
2021-11-22 14:50:00,125.85,125.87,125.82,125.85,29780.0,117.7796,117.7983,117.7515,117.7796,29780.0
2021-11-22 14:55:00,125.87,125.93,125.86,125.92,10323.0,117.7983,117.8544,117.7889,117.8451,10323.0
2021-11-22 15:00:00,125.92,125.98,125.89,125.92,13659.0,117.8451,117.9012,117.817,117.8451,13659.0
2021-11-22 15:05:00,125.92,125.98,125.91,125.96,13112.0,117.8451,117.9012,117.8357,117.8825,13112.0
2021-11-22 15:10:00,125.96,126.1,125.96,126.01,18388.0,117.8825,118.0135,117.8825,117.9293,18388.0
2021-11-22 15:15:00,126.02,126.13,126.0,126.03,12766.0,117.9387,118.0416,117.92,117.948,12766.0
2021-11-22 15:20:00,126.01,126.04,125.99,126.02,15168.0,117.9293,117.9574,117.9106,117.9387,15168.0
2021-11-22 15:25:00,126.03,126.15,126.03,126.15,19194.0,117.948,118.0603,117.948,118.0603,19194.0
2021-11-22 15:30:00,126.16,126.17,126.06,126.07,15464.0,118.0697,118.0791,117.9761,117.9855,15464.0
2021-11-22 15:35:00,126.06,126.13,126.03,126.09,25128.0,117.9761,118.0416,117.948,118.0042,25128.0
2021-11-22 15:40:00,126.09,126.09,125.95,125.96,22388.0,118.0042,118.0042,117.8732,117.8825,22388.0
2021-11-22 15:45:00,125.96,126.01,125.86,125.94,29444.0,117.8825,117.9293,117.7889,117.8638,29444.0
2021-11-22 15:50:00,125.89,125.92,125.53,125.54,58876.0,117.817,117.8451,117.4801,117.4895,58876.0
2021-11-22 15:55:00,125.52,125.55,125.18,125.24,176848.0,117.4707,117.4988,117.1525,117.2087,176848.0
2021-11-23 09:30:00,124.51,124.51,123.85,124.2,100631.0,116.5255,116.5255,115.9078,116.2354,100631.0
2021-11-23 09:35:00,124.16,124.45,123.57,123.69,34920.0,116.198,116.4694,115.6458,115.7581,34920.0
2021-11-23 09:40:00,123.65,124.18,123.54,124.05,23341.0,115.7207,116.2167,115.6177,116.095,23341.0
2021-11-23 09:45:00,124.06,124.48,124.05,124.43,23980.0,116.1044,116.4974,116.095,116.4506,23980.0
2021-11-23 09:50:00,124.4,124.79,124.4,124.72,25048.0,116.4226,116.7876,116.4226,116.722,25048.0
2021-11-23 09:55:00,124.75,124.89,124.5,124.59,36684.0,116.7501,116.8811,116.5161,116.6004,36684.0
2021-11-23 10:00:00,124.6,124.78,124.53,124.57,16611.0,116.6097,116.7782,116.5442,116.5817,16611.0
2021-11-23 10:05:00,124.61,124.61,124.3,124.41,30723.0,116.6191,116.6191,116.329,116.4319,30723.0
2021-11-23 10:10:00,124.45,124.5,124.28,124.35,26925.0,116.4694,116.5161,116.3103,116.3758,26925.0
2021-11-23 10:15:00,124.36,124.41,124.23,124.24,32243.0,116.3851,116.4319,116.2635,116.2728,32243.0
2021-11-23 10:20:00,124.26,124.34,124.02,124.03,19764.0,116.2915,116.3664,116.0669,116.0763,19764.0
2021-11-23 10:25:00,124.02,124.06,123.82,123.87,21080.0,116.0669,116.1044,115.8798,115.9265,21080.0
2021-11-23 10:30:00,123.87,123.98,123.81,123.83,16535.0,115.9265,116.0295,115.8704,115.8891,16535.0
2021-11-23 10:35:00,123.83,123.94,123.68,123.94,18147.0,115.8891,115.9921,115.7487,115.9921,18147.0
2021-11-23 10:40:00,123.9,123.94,123.7,123.71,19161.0,115.9546,115.9921,115.7674,115.7768,19161.0
2021-11-23 10:45:00,123.7,123.78,123.54,123.57,57547.0,115.7674,115.8423,115.6177,115.6458,57547.0
2021-11-23 10:50:00,123.56,123.59,123.36,123.37,37710.0,115.6364,115.6645,115.4493,115.4586,37710.0
2021-11-23 10:55:00,123.37,123.42,123.31,123.33,25322.0,115.4586,115.5054,115.4025,115.4212,25322.0
2021-11-23 11:00:00,123.34,123.42,123.31,123.41,28629.0,115.4305,115.5054,115.4025,115.496,28629.0
2021-11-23 11:05:00,123.42,123.61,123.42,123.58,8528.0,115.5054,115.6832,115.5054,115.6551,8528.0
2021-11-23 11:10:00,123.61,123.77,123.58,123.76,12955.0,115.6832,115.833,115.6551,115.8236,12955.0
2021-11-23 11:15:00,123.74,123.88,123.7,123.88,16231.0,115.8049,115.9359,115.7674,115.9359,16231.0
2021-11-23 11:20:00,123.89,124.1,123.87,124.06,14127.0,115.9453,116.1418,115.9265,116.1044,14127.0
2021-11-23 11:25:00,124.08,124.27,124.07,124.18,12795.0,116.1231,116.3009,116.1137,116.2167,12795.0
2021-11-23 11:30:00,124.18,124.19,124.03,124.03,14908.0,116.2167,116.226,116.0763,116.0763,14908.0
2021-11-23 11:35:00,124.07,124.13,124.01,124.04,10128.0,116.1137,116.1699,116.0576,116.0856,10128.0
2021-11-23 11:40:00,124.05,124.14,124.04,124.06,9685.0,116.095,116.1792,116.0856,116.1044,9685.0
2021-11-23 11:45:00,124.02,124.18,124.0,124.11,13852.0,116.0669,116.2167,116.0482,116.1512,13852.0
2021-11-23 11:50:00,124.12,124.15,123.96,123.97,10439.0,116.1605,116.1886,116.0108,116.0201,10439.0
2021-11-23 11:55:00,123.96,124.02,123.93,123.95,14356.0,116.0108,116.0669,115.9827,116.0014,14356.0
2021-11-23 12:00:00,123.94,123.97,123.71,123.76,22779.0,115.9921,116.0201,115.7768,115.8236,22779.0
2021-11-23 12:05:00,123.76,123.78,123.61,123.61,14423.0,115.8236,115.8423,115.6832,115.6832,14423.0
2021-11-23 12:10:00,123.63,123.68,123.46,123.48,17749.0,115.7019,115.7487,115.5428,115.5616,17749.0
2021-11-23 12:15:00,123.47,123.48,123.28,123.28,11757.0,115.5522,115.5616,115.3744,115.3744,11757.0
2021-11-23 12:20:00,123.27,123.32,123.22,123.28,15693.0,115.365,115.4118,115.3182,115.3744,15693.0
2021-11-23 12:25:00,123.26,123.47,123.26,123.46,11299.0,115.3557,115.5522,115.3557,115.5428,11299.0
2021-11-23 12:30:00,123.48,123.52,123.33,123.33,14329.0,115.5616,115.599,115.4212,115.4212,14329.0
2021-11-23 12:35:00,123.35,123.48,123.35,123.39,17682.0,115.4399,115.5616,115.4399,115.4773,17682.0
2021-11-23 12:40:00,123.39,123.52,123.39,123.47,11504.0,115.4773,115.599,115.4773,115.5522,11504.0
2021-11-23 12:45:00,123.46,123.6,123.46,123.49,11200.0,115.5428,115.6739,115.5428,115.5709,11200.0
2021-11-23 12:50:00,123.48,123.53,123.46,123.5,11880.0,115.5616,115.6084,115.5428,115.5803,11880.0
2021-11-23 12:55:00,123.52,123.63,123.47,123.62,28548.0,115.599,115.7019,115.5522,115.6926,28548.0
2021-11-23 13:00:00,123.61,123.76,123.56,123.68,54050.0,115.6832,115.8236,115.6364,115.7487,54050.0
2021-11-23 13:05:00,123.67,123.98,123.67,123.88,73425.0,115.7394,116.0295,115.7394,115.9359,73425.0
2021-11-23 13:10:00,123.89,123.97,123.85,123.97,20027.0,115.9453,116.0201,115.9078,116.0201,20027.0
2021-11-23 13:15:00,123.98,124.04,123.93,123.94,19625.0,116.0295,116.0856,115.9827,115.9921,19625.0
2021-11-23 13:20:00,123.94,123.94,123.76,123.76,10486.0,115.9921,115.9921,115.8236,115.8236,10486.0
2021-11-23 13:25:00,123.76,123.76,123.57,123.67,11421.0,115.8236,115.8236,115.6458,115.7394,11421.0
2021-11-23 13:30:00,123.66,123.67,123.53,123.6,16551.0,115.73,115.7394,115.6084,115.6739,16551.0
2021-11-23 13:35:00,123.61,123.67,123.57,123.67,12313.0,115.6832,115.7394,115.6458,115.7394,12313.0
2021-11-23 13:40:00,123.66,123.86,123.65,123.85,259438.0,115.73,115.9172,115.7207,115.9078,259438.0
2021-11-23 13:45:00,123.86,123.98,123.84,123.87,16165.0,115.9172,116.0295,115.8985,115.9265,16165.0
2021-11-23 13:50:00,123.88,123.97,123.86,123.94,20303.0,115.9359,116.0201,115.9172,115.9921,20303.0
2021-11-23 13:55:00,123.95,123.96,123.8,123.82,28266.0,116.0014,116.0108,115.861,115.8798,28266.0
2021-11-23 14:00:00,123.82,123.85,123.75,123.81,56824.0,115.8798,115.9078,115.8142,115.8704,56824.0
2021-11-23 14:05:00,123.81,123.92,123.75,123.82,157188.0,115.8704,115.9733,115.8142,115.8798,157188.0
2021-11-23 14:10:00,123.82,123.91,123.82,123.83,13323.0,115.8798,115.964,115.8798,115.8891,13323.0
2021-11-23 14:15:00,123.84,123.89,123.8,123.86,17124.0,115.8985,115.9453,115.861,115.9172,17124.0
2021-11-23 14:20:00,123.86,123.91,123.86,123.88,22902.0,115.9172,115.964,115.9172,115.9359,22902.0
2021-11-23 14:25:00,123.87,123.94,123.87,123.88,53440.0,115.9265,115.9921,115.9265,115.9359,53440.0
2021-11-23 14:30:00,123.89,123.94,123.84,123.91,41343.0,115.9453,115.9921,115.8985,115.964,41343.0
2021-11-23 14:35:00,123.89,123.92,123.8,123.86,42275.0,115.9453,115.9733,115.861,115.9172,42275.0
2021-11-23 14:40:00,123.85,123.97,123.82,123.97,31966.0,115.9078,116.0201,115.8798,116.0201,31966.0
2021-11-23 14:45:00,123.96,123.97,123.91,123.93,80390.0,116.0108,116.0201,115.964,115.9827,80390.0
2021-11-23 14:50:00,123.94,123.97,123.87,123.92,56669.0,115.9921,116.0201,115.9265,115.9733,56669.0
2021-11-23 14:55:00,123.92,123.98,123.86,123.92,44239.0,115.9733,116.0295,115.9172,115.9733,44239.0
2021-11-23 15:00:00,123.91,123.96,123.8,123.82,40772.0,115.964,116.0108,115.861,115.8798,40772.0
2021-11-23 15:05:00,123.83,123.92,123.83,123.92,74721.0,115.8891,115.9733,115.8891,115.9733,74721.0
2021-11-23 15:10:00,123.91,123.97,123.85,123.91,75221.0,115.964,116.0201,115.9078,115.964,75221.0
2021-11-23 15:15:00,123.91,123.96,123.86,123.92,100705.0,115.964,116.0108,115.9172,115.9733,100705.0
2021-11-23 15:20:00,123.92,124.1,123.92,124.1,17730.0,115.9733,116.1418,115.9733,116.1418,17730.0
2021-11-23 15:25:00,124.1,124.26,124.1,124.23,23835.0,116.1418,116.2915,116.1418,116.2635,23835.0
2021-11-23 15:30:00,124.23,124.52,124.19,124.51,33518.0,116.2635,116.5349,116.226,116.5255,33518.0
2021-11-23 15:35:00,124.5,124.61,124.45,124.5,60167.0,116.5161,116.6191,116.4694,116.5161,60167.0
2021-11-23 15:40:00,124.5,124.55,124.43,124.46,49152.0,116.5161,116.5629,116.4506,116.4787,49152.0
2021-11-23 15:45:00,124.45,124.51,124.41,124.5,35316.0,116.4694,116.5255,116.4319,116.5161,35316.0
2021-11-23 15:50:00,124.48,124.57,124.43,124.48,82966.0,116.4974,116.5817,116.4506,116.4974,82966.0
2021-11-23 15:55:00,124.47,124.54,124.37,124.48,240255.0,116.4881,116.5536,116.3945,116.4974,240255.0
2021-11-24 09:30:00,124.07,125.11,124.0,125.06,94671.0,116.1137,117.087,116.0482,117.0402,94671.0
2021-11-24 09:35:00,125.07,125.29,124.8,124.81,20542.0,117.0496,117.2555,116.7969,116.8063,20542.0
2021-11-24 09:40:00,124.79,124.9,124.61,124.67,17203.0,116.7876,116.8905,116.6191,116.6752,17203.0
2021-11-24 09:45:00,124.66,124.97,124.55,124.83,38198.0,116.6659,116.956,116.5629,116.825,38198.0
2021-11-24 09:50:00,124.82,124.84,124.65,124.73,30153.0,116.8156,116.8343,116.6565,116.7314,30153.0
2021-11-24 09:55:00,124.75,124.76,124.58,124.65,23510.0,116.7501,116.7595,116.591,116.6565,23510.0
2021-11-24 10:00:00,124.63,124.9,124.56,124.62,37313.0,116.6378,116.8905,116.5723,116.6285,37313.0
2021-11-24 10:05:00,124.66,124.91,124.64,124.82,36386.0,116.6659,116.8999,116.6472,116.8156,36386.0
2021-11-24 10:10:00,124.82,124.85,124.23,124.28,27356.0,116.8156,116.8437,116.2635,116.3103,27356.0
2021-11-24 10:15:00,124.31,124.49,124.21,124.42,18401.0,116.3383,116.5068,116.2447,116.4413,18401.0
2021-11-24 10:20:00,124.4,124.46,124.3,124.42,11951.0,116.4226,116.4787,116.329,116.4413,11951.0
2021-11-24 10:25:00,124.4,124.56,124.39,124.5,16401.0,116.4226,116.5723,116.4132,116.5161,16401.0
2021-11-24 10:30:00,124.49,124.5,124.28,124.29,14920.0,116.5068,116.5161,116.3103,116.3196,14920.0
2021-11-24 10:35:00,124.27,124.41,124.24,124.41,26422.0,116.3009,116.4319,116.2728,116.4319,26422.0
2021-11-24 10:40:00,124.39,124.65,124.35,124.55,21478.0,116.4132,116.6565,116.3758,116.5629,21478.0
2021-11-24 10:45:00,124.54,124.56,124.4,124.42,24651.0,116.5536,116.5723,116.4226,116.4413,24651.0
2021-11-24 10:50:00,124.41,124.47,124.34,124.42,21140.0,116.4319,116.4881,116.3664,116.4413,21140.0
2021-11-24 10:55:00,124.46,124.6,124.46,124.5,14380.0,116.4787,116.6097,116.4787,116.5161,14380.0
2021-11-24 11:00:00,124.48,124.5,124.34,124.41,14279.0,116.4974,116.5161,116.3664,116.4319,14279.0
2021-11-24 11:05:00,124.42,124.44,124.35,124.4,18176.0,116.4413,116.46,116.3758,116.4226,18176.0
2021-11-24 11:10:00,124.43,124.61,124.43,124.52,15108.0,116.4506,116.6191,116.4506,116.5349,15108.0
2021-11-24 11:15:00,124.52,124.57,124.48,124.51,13800.0,116.5349,116.5817,116.4974,116.5255,13800.0
2021-11-24 11:20:00,124.5,124.62,124.45,124.62,24505.0,116.5161,116.6285,116.4694,116.6285,24505.0
2021-11-24 11:25:00,124.61,124.72,124.6,124.72,22391.0,116.6191,116.722,116.6097,116.722,22391.0
2021-11-24 11:30:00,124.72,124.96,124.7,124.85,36171.0,116.722,116.9466,116.7033,116.8437,36171.0
2021-11-24 11:35:00,124.84,124.99,124.81,124.93,50817.0,116.8343,116.9747,116.8063,116.9186,50817.0
2021-11-24 11:40:00,124.91,124.93,124.7,124.78,18563.0,116.8999,116.9186,116.7033,116.7782,18563.0
2021-11-24 11:45:00,124.8,124.89,124.8,124.87,19719.0,116.7969,116.8811,116.7969,116.8624,19719.0
2021-11-24 11:50:00,124.88,124.88,124.77,124.79,16290.0,116.8718,116.8718,116.7688,116.7876,16290.0
2021-11-24 11:55:00,124.81,124.92,124.75,124.91,20372.0,116.8063,116.9092,116.7501,116.8999,20372.0
2021-11-24 12:00:00,124.9,124.93,124.86,124.89,14542.0,116.8905,116.9186,116.8531,116.8811,14542.0
2021-11-24 12:05:00,124.89,125.06,124.86,125.03,20947.0,116.8811,117.0402,116.8531,117.0122,20947.0
2021-11-24 12:10:00,125.04,125.05,124.95,124.98,12616.0,117.0215,117.0309,116.9373,116.9654,12616.0
2021-11-24 12:15:00,124.97,125.0,124.94,124.98,12310.0,116.956,116.9841,116.9279,116.9654,12310.0
2021-11-24 12:20:00,124.97,124.98,124.93,124.95,10006.0,116.956,116.9654,116.9186,116.9373,10006.0
2021-11-24 12:25:00,124.94,124.96,124.82,124.86,16086.0,116.9279,116.9466,116.8156,116.8531,16086.0
2021-11-24 12:30:00,124.88,124.91,124.85,124.89,12009.0,116.8718,116.8999,116.8437,116.8811,12009.0
2021-11-24 12:35:00,124.88,124.94,124.88,124.89,12319.0,116.8718,116.9279,116.8718,116.8811,12319.0
2021-11-24 12:40:00,124.9,124.93,124.87,124.9,12272.0,116.8905,116.9186,116.8624,116.8905,12272.0
2021-11-24 12:45:00,124.91,124.91,124.83,124.85,13770.0,116.8999,116.8999,116.825,116.8437,13770.0
2021-11-24 12:50:00,124.85,124.88,124.84,124.87,11144.0,116.8437,116.8718,116.8343,116.8624,11144.0
2021-11-24 12:55:00,124.87,124.96,124.87,124.96,15794.0,116.8624,116.9466,116.8624,116.9466,15794.0
2021-11-24 13:00:00,124.95,125.03,124.93,124.98,26710.0,116.9373,117.0122,116.9186,116.9654,26710.0
2021-11-24 13:05:00,124.97,125.04,124.95,125.03,11985.0,116.956,117.0215,116.9373,117.0122,11985.0
2021-11-24 13:10:00,125.01,125.1,124.99,125.08,15104.0,116.9934,117.0777,116.9747,117.059,15104.0
2021-11-24 13:15:00,125.08,125.11,125.07,125.09,8334.0,117.059,117.087,117.0496,117.0683,8334.0
2021-11-24 13:20:00,125.09,125.1,124.99,125.02,14098.0,117.0683,117.0777,116.9747,117.0028,14098.0
2021-11-24 13:25:00,125.01,125.03,124.96,125.0,22592.0,116.9934,117.0122,116.9466,116.9841,22592.0
2021-11-24 13:30:00,125.0,125.0,124.91,124.95,12937.0,116.9841,116.9841,116.8999,116.9373,12937.0
2021-11-24 13:35:00,124.96,125.03,124.94,124.95,21837.0,116.9466,117.0122,116.9279,116.9373,21837.0
2021-11-24 13:40:00,124.95,124.97,124.83,124.84,14785.0,116.9373,116.956,116.825,116.8343,14785.0
2021-11-24 13:45:00,124.82,124.97,124.81,124.92,13339.0,116.8156,116.956,116.8063,116.9092,13339.0
2021-11-24 13:50:00,124.91,124.94,124.86,124.86,16475.0,116.8999,116.9279,116.8531,116.8531,16475.0
2021-11-24 13:55:00,124.87,124.92,124.85,124.88,19054.0,116.8624,116.9092,116.8437,116.8718,19054.0
2021-11-24 14:00:00,124.88,124.92,124.71,124.81,43246.0,116.8718,116.9092,116.7127,116.8063,43246.0
2021-11-24 14:05:00,124.82,124.82,124.56,124.56,17909.0,116.8156,116.8156,116.5723,116.5723,17909.0
2021-11-24 14:10:00,124.54,124.58,124.46,124.58,13643.0,116.5536,116.591,116.4787,116.591,13643.0
2021-11-24 14:15:00,124.57,124.64,124.56,124.61,13994.0,116.5817,116.6472,116.5723,116.6191,13994.0
2021-11-24 14:20:00,124.62,124.63,124.6,124.62,11324.0,116.6285,116.6378,116.6097,116.6285,11324.0
2021-11-24 14:25:00,124.61,124.62,124.53,124.6,14827.0,116.6191,116.6285,116.5442,116.6097,14827.0
2021-11-24 14:30:00,124.61,124.64,124.59,124.62,10485.0,116.6191,116.6472,116.6004,116.6285,10485.0
2021-11-24 14:35:00,124.62,124.63,124.51,124.57,10900.0,116.6285,116.6378,116.5255,116.5817,10900.0
2021-11-24 14:40:00,124.56,124.64,124.53,124.64,9221.0,116.5723,116.6472,116.5442,116.6472,9221.0
2021-11-24 14:45:00,124.64,124.71,124.64,124.7,9305.0,116.6472,116.7127,116.6472,116.7033,9305.0
2021-11-24 14:50:00,124.7,124.8,124.69,124.76,8572.0,116.7033,116.7969,116.694,116.7595,8572.0
2021-11-24 14:55:00,124.75,124.77,124.73,124.75,11147.0,116.7501,116.7688,116.7314,116.7501,11147.0
2021-11-24 15:00:00,124.75,124.78,124.62,124.68,20391.0,116.7501,116.7782,116.6285,116.6846,20391.0
2021-11-24 15:05:00,124.68,124.85,124.66,124.84,13202.0,116.6846,116.8437,116.6659,116.8343,13202.0
2021-11-24 15:10:00,124.84,124.92,124.8,124.9,10135.0,116.8343,116.9092,116.7969,116.8905,10135.0
2021-11-24 15:15:00,124.91,124.93,124.87,124.89,15820.0,116.8999,116.9186,116.8624,116.8811,15820.0
2021-11-24 15:20:00,124.88,124.99,124.88,124.97,14533.0,116.8718,116.9747,116.8718,116.956,14533.0
2021-11-24 15:25:00,124.98,125.04,124.98,125.01,19181.0,116.9654,117.0215,116.9654,116.9934,19181.0
2021-11-24 15:30:00,125.0,125.02,124.89,124.93,25255.0,116.9841,117.0028,116.8811,116.9186,25255.0
2021-11-24 15:35:00,124.94,125.07,124.9,125.07,25256.0,116.9279,117.0496,116.8905,117.0496,25256.0
2021-11-24 15:40:00,125.07,125.07,124.97,125.03,23727.0,117.0496,117.0496,116.956,117.0122,23727.0
2021-11-24 15:45:00,125.01,125.03,124.92,124.95,25134.0,116.9934,117.0122,116.9092,116.9373,25134.0
2021-11-24 15:50:00,124.96,125.14,124.95,125.12,62729.0,116.9466,117.1151,116.9373,117.0964,62729.0
2021-11-24 15:55:00,125.13,125.18,125.05,125.08,177025.0,117.1057,117.1525,117.0309,117.059,177025.0
2021-11-26 09:30:00,127.81,129.3,127.56,128.99,340312.0,119.6139,121.0083,119.3799,120.7182,340312.0
2021-11-26 09:35:00,129.02,129.06,128.18,128.46,123136.0,120.7463,120.7837,119.9602,120.2222,123136.0
2021-11-26 09:40:00,128.46,129.75,128.36,129.13,228244.0,120.2222,121.4295,120.1286,120.8492,228244.0
2021-11-26 09:45:00,129.13,129.13,128.15,128.29,98220.0,120.8492,120.8492,119.9321,120.0631,98220.0
2021-11-26 09:50:00,128.3,128.44,128.11,128.24,77945.0,120.0725,120.2035,119.8946,120.0163,77945.0
2021-11-26 09:55:00,128.26,128.59,128.11,128.41,77733.0,120.035,120.3439,119.8946,120.1754,77733.0
2021-11-26 10:00:00,128.44,128.45,127.55,127.74,126096.0,120.2035,120.2128,119.3706,119.5484,126096.0
2021-11-26 10:05:00,127.75,127.77,127.3,127.36,50487.0,119.5577,119.5765,119.1366,119.1927,50487.0
2021-11-26 10:10:00,127.33,127.5,127.06,127.18,82947.0,119.1647,119.3238,118.912,119.0243,82947.0
2021-11-26 10:15:00,127.23,127.47,126.75,126.91,73834.0,119.0711,119.2957,118.6219,118.7716,73834.0
2021-11-26 10:20:00,126.92,127.11,126.77,127.04,46293.0,118.781,118.9588,118.6406,118.8933,46293.0
2021-11-26 10:25:00,127.05,127.21,126.83,127.18,44033.0,118.9026,119.0524,118.6967,119.0243,44033.0
2021-11-26 10:30:00,127.21,127.27,126.94,127.16,32137.0,119.0524,119.1085,118.7997,119.0056,32137.0
2021-11-26 10:35:00,127.16,127.38,127.1,127.29,52761.0,119.0056,119.2115,118.9494,119.1272,52761.0
2021-11-26 10:40:00,127.3,127.43,127.1,127.4,38471.0,119.1366,119.2583,118.9494,119.2302,38471.0
2021-11-26 10:45:00,127.41,127.43,127.13,127.33,52759.0,119.2395,119.2583,118.9775,119.1647,52759.0
2021-11-26 10:50:00,127.36,127.43,127.1,127.18,39474.0,119.1927,119.2583,118.9494,119.0243,39474.0
2021-11-26 10:55:00,127.23,127.45,127.03,127.42,42753.0,119.0711,119.277,118.8839,119.2489,42753.0
2021-11-26 11:00:00,127.38,127.39,126.99,127.01,27341.0,119.2115,119.2208,118.8465,118.8652,27341.0
2021-11-26 11:05:00,127.02,127.19,126.98,127.16,22801.0,118.8745,119.0336,118.8371,119.0056,22801.0
2021-11-26 11:10:00,127.18,127.22,126.92,126.97,28135.0,119.0243,119.0617,118.781,118.8278,28135.0
2021-11-26 11:15:00,126.98,127.08,126.88,127.03,27990.0,118.8371,118.9307,118.7435,118.8839,27990.0
2021-11-26 11:20:00,127.02,127.02,126.74,126.86,15927.0,118.8745,118.8745,118.6125,118.7248,15927.0
2021-11-26 11:25:00,126.88,127.06,126.85,127.06,27962.0,118.7435,118.912,118.7154,118.912,27962.0
2021-11-26 11:30:00,127.06,127.19,126.81,126.87,46666.0,118.912,119.0336,118.678,118.7342,46666.0
2021-11-26 11:35:00,126.85,127.18,126.77,127.1,36224.0,118.7154,119.0243,118.6406,118.9494,36224.0
2021-11-26 11:40:00,127.1,127.16,126.9,126.95,19122.0,118.9494,119.0056,118.7622,118.809,19122.0
2021-11-26 11:45:00,126.94,126.95,126.64,126.67,26219.0,118.7997,118.809,118.5189,118.547,26219.0
2021-11-26 11:50:00,126.69,126.74,126.35,126.39,32210.0,118.5657,118.6125,118.2475,118.2849,32210.0
2021-11-26 11:55:00,126.4,126.6,126.4,126.51,23849.0,118.2943,118.4815,118.2943,118.3973,23849.0
2021-11-26 12:00:00,126.52,126.6,126.33,126.51,65727.0,118.4066,118.4815,118.2288,118.3973,65727.0
2021-11-26 12:05:00,126.49,126.71,126.41,126.61,58664.0,118.3785,118.5844,118.3037,118.4908,58664.0
2021-11-26 12:10:00,126.64,126.82,126.47,126.61,69790.0,118.5189,118.6874,118.3598,118.4908,69790.0
2021-11-26 12:15:00,126.62,126.68,126.53,126.57,70494.0,118.5002,118.5563,118.416,118.4534,70494.0
2021-11-26 12:20:00,126.59,126.64,126.5,126.57,34308.0,118.4721,118.5189,118.3879,118.4534,34308.0
2021-11-26 12:25:00,126.56,126.69,126.41,126.56,57051.0,118.444,118.5657,118.3037,118.444,57051.0
2021-11-26 12:30:00,126.55,126.6,126.34,126.45,50173.0,118.4347,118.4815,118.2382,118.3411,50173.0
2021-11-26 12:35:00,126.46,126.68,126.45,126.54,33611.0,118.3505,118.5563,118.3411,118.4253,33611.0
2021-11-26 12:40:00,126.56,126.57,126.27,126.32,47970.0,118.444,118.4534,118.1726,118.2194,47970.0
2021-11-26 12:45:00,126.35,126.42,125.84,125.88,72058.0,118.2475,118.313,117.7702,117.8077,72058.0
2021-11-26 12:50:00,125.86,125.87,125.44,125.6,138113.0,117.7889,117.7983,117.3959,117.5456,138113.0
2021-11-26 12:55:00,125.61,126.31,125.54,125.94,287445.0,117.555,118.2101,117.4895,117.8638,287445.0
2021-11-29 09:30:00,126.35,126.57,125.36,125.66,180532.0,118.2475,118.4534,117.321,117.6018,180532.0
2021-11-29 09:35:00,125.7,125.95,125.59,125.7,68551.0,117.6392,117.8732,117.5362,117.6392,68551.0
2021-11-29 09:40:00,125.72,126.12,125.59,126.11,69827.0,117.6579,118.0323,117.5362,118.0229,69827.0
2021-11-29 09:45:00,126.11,126.17,125.9,125.93,60904.0,118.0229,118.0791,117.8264,117.8544,60904.0
2021-11-29 09:50:00,125.94,126.47,125.94,126.45,33252.0,117.8638,118.3598,117.8638,118.3411,33252.0
2021-11-29 09:55:00,126.46,126.95,126.4,126.88,52822.0,118.3505,118.809,118.2943,118.7435,52822.0
2021-11-29 10:00:00,126.88,127.1,126.74,126.98,47895.0,118.7435,118.9494,118.6125,118.8371,47895.0
2021-11-29 10:05:00,126.96,127.04,126.83,126.91,54857.0,118.8184,118.8933,118.6967,118.7716,54857.0
2021-11-29 10:10:00,126.9,126.92,126.67,126.75,43592.0,118.7622,118.781,118.547,118.6219,43592.0
2021-11-29 10:15:00,126.77,126.84,126.69,126.69,39980.0,118.6406,118.7061,118.5657,118.5657,39980.0
2021-11-29 10:20:00,126.69,126.91,126.65,126.89,26841.0,118.5657,118.7716,118.5283,118.7529,26841.0
2021-11-29 10:25:00,126.9,127.17,126.89,127.05,78558.0,118.7622,119.0149,118.7529,118.9026,78558.0
2021-11-29 10:30:00,127.06,127.17,127.01,127.17,19412.0,118.912,119.0149,118.8652,119.0149,19412.0
2021-11-29 10:35:00,127.17,127.27,126.97,127.08,39122.0,119.0149,119.1085,118.8278,118.9307,39122.0
2021-11-29 10:40:00,127.07,127.08,126.72,126.93,34677.0,118.9213,118.9307,118.5938,118.7903,34677.0
2021-11-29 10:45:00,126.94,126.99,126.71,126.79,29394.0,118.7997,118.8465,118.5844,118.6593,29394.0
2021-11-29 10:50:00,126.79,126.87,126.71,126.82,20534.0,118.6593,118.7342,118.5844,118.6874,20534.0
2021-11-29 10:55:00,126.82,126.96,126.82,126.95,51288.0,118.6874,118.8184,118.6874,118.809,51288.0
2021-11-29 11:00:00,126.96,127.2,126.94,127.1,29837.0,118.8184,119.043,118.7997,118.9494,29837.0
2021-11-29 11:05:00,127.09,127.42,126.99,127.39,46157.0,118.9401,119.2489,118.8465,119.2208,46157.0
2021-11-29 11:10:00,127.4,127.44,127.28,127.4,49527.0,119.2302,119.2676,119.1179,119.2302,49527.0
2021-11-29 11:15:00,127.43,127.45,127.32,127.38,28455.0,119.2583,119.277,119.1553,119.2115,28455.0
2021-11-29 11:20:00,127.38,127.76,127.38,127.71,27186.0,119.2115,119.5671,119.2115,119.5203,27186.0
2021-11-29 11:25:00,127.71,127.77,127.57,127.71,35961.0,119.5203,119.5765,119.3893,119.5203,35961.0
2021-11-29 11:30:00,127.74,128.24,127.72,128.18,84939.0,119.5484,120.0163,119.5297,119.9602,84939.0
2021-11-29 11:35:00,128.16,128.27,128.09,128.13,29121.0,119.9414,120.0444,119.8759,119.9134,29121.0
2021-11-29 11:40:00,128.14,128.22,127.95,128.14,31297.0,119.9227,119.9976,119.7449,119.9227,31297.0
2021-11-29 11:45:00,128.13,128.2,128.04,128.1,69228.0,119.9134,119.9789,119.8291,119.8853,69228.0
2021-11-29 11:50:00,128.11,128.11,127.9,128.08,18941.0,119.8946,119.8946,119.6981,119.8666,18941.0
2021-11-29 11:55:00,128.06,128.23,128.06,128.19,35636.0,119.8479,120.007,119.8479,119.9695,35636.0
2021-11-29 12:00:00,128.19,128.31,128.13,128.27,31676.0,119.9695,120.0818,119.9134,120.0444,31676.0
2021-11-29 12:05:00,128.28,128.44,128.24,128.41,43815.0,120.0537,120.2035,120.0163,120.1754,43815.0
2021-11-29 12:10:00,128.4,128.6,128.38,128.56,47253.0,120.1661,120.3532,120.1473,120.3158,47253.0
2021-11-29 12:15:00,128.59,128.77,128.48,128.77,49751.0,120.3439,120.5123,120.2409,120.5123,49751.0
2021-11-29 12:20:00,128.77,128.77,128.67,128.72,36748.0,120.5123,120.5123,120.4187,120.4655,36748.0
2021-11-29 12:25:00,128.72,128.72,128.42,128.52,37358.0,120.4655,120.4655,120.1848,120.2784,37358.0
2021-11-29 12:30:00,128.51,128.59,128.45,128.58,30154.0,120.269,120.3439,120.2128,120.3345,30154.0
2021-11-29 12:35:00,128.58,128.65,128.27,128.27,18732.0,120.3345,120.4,120.0444,120.0444,18732.0
2021-11-29 12:40:00,128.28,128.36,128.27,128.34,25860.0,120.0537,120.1286,120.0444,120.1099,25860.0
2021-11-29 12:45:00,128.35,128.44,128.35,128.42,28956.0,120.1193,120.2035,120.1193,120.1848,28956.0
2021-11-29 12:50:00,128.42,128.45,128.32,128.35,34410.0,120.1848,120.2128,120.0912,120.1193,34410.0
2021-11-29 12:55:00,128.36,128.43,128.27,128.34,26351.0,120.1286,120.1941,120.0444,120.1099,26351.0
2021-11-29 13:00:00,128.36,128.49,128.35,128.46,27493.0,120.1286,120.2503,120.1193,120.2222,27493.0
2021-11-29 13:05:00,128.46,128.5,128.39,128.47,20087.0,120.2222,120.2596,120.1567,120.2316,20087.0
2021-11-29 13:10:00,128.47,128.51,128.41,128.42,17214.0,120.2316,120.269,120.1754,120.1848,17214.0
2021-11-29 13:15:00,128.41,128.43,128.34,128.41,17869.0,120.1754,120.1941,120.1099,120.1754,17869.0
2021-11-29 13:20:00,128.41,128.41,128.26,128.28,11833.0,120.1754,120.1754,120.035,120.0537,11833.0
2021-11-29 13:25:00,128.28,128.31,128.23,128.27,23010.0,120.0537,120.0818,120.007,120.0444,23010.0
2021-11-29 13:30:00,128.28,128.4,128.28,128.36,24533.0,120.0537,120.1661,120.0537,120.1286,24533.0
2021-11-29 13:35:00,128.36,128.43,128.24,128.32,32085.0,120.1286,120.1941,120.0163,120.0912,32085.0
2021-11-29 13:40:00,128.31,128.68,128.31,128.66,37640.0,120.0818,120.4281,120.0818,120.4094,37640.0
2021-11-29 13:45:00,128.66,128.83,128.65,128.71,20942.0,120.4094,120.5685,120.4,120.4562,20942.0
2021-11-29 13:50:00,128.68,128.7,128.6,128.69,17727.0,120.4281,120.4468,120.3532,120.4375,17727.0
2021-11-29 13:55:00,128.68,128.9,128.68,128.87,41948.0,120.4281,120.634,120.4281,120.6059,41948.0
2021-11-29 14:00:00,128.87,128.89,128.58,128.7,22849.0,120.6059,120.6246,120.3345,120.4468,22849.0
2021-11-29 14:05:00,128.71,128.78,128.68,128.78,30180.0,120.4562,120.5217,120.4281,120.5217,30180.0
2021-11-29 14:10:00,128.78,128.81,128.73,128.81,23708.0,120.5217,120.5498,120.4749,120.5498,23708.0
2021-11-29 14:15:00,128.81,128.91,128.8,128.84,26858.0,120.5498,120.6433,120.5404,120.5778,26858.0
2021-11-29 14:20:00,128.84,128.9,128.79,128.86,42040.0,120.5778,120.634,120.531,120.5966,42040.0
2021-11-29 14:25:00,128.86,128.87,128.8,128.84,28547.0,120.5966,120.6059,120.5404,120.5778,28547.0
2021-11-29 14:30:00,128.86,128.91,128.84,128.88,31331.0,120.5966,120.6433,120.5778,120.6153,31331.0
2021-11-29 14:35:00,128.9,128.93,128.79,128.9,45284.0,120.634,120.6621,120.531,120.634,45284.0
2021-11-29 14:40:00,128.91,128.94,128.85,128.9,28677.0,120.6433,120.6714,120.5872,120.634,28677.0
2021-11-29 14:45:00,128.9,128.93,128.83,128.89,20838.0,120.634,120.6621,120.5685,120.6246,20838.0
2021-11-29 14:50:00,128.87,128.87,128.51,128.51,28241.0,120.6059,120.6059,120.269,120.269,28241.0
2021-11-29 14:55:00,128.5,128.53,128.36,128.4,21676.0,120.2596,120.2877,120.1286,120.1661,21676.0
2021-11-29 15:00:00,128.41,128.42,128.22,128.25,23944.0,120.1754,120.1848,119.9976,120.0257,23944.0
2021-11-29 15:05:00,128.26,128.28,128.14,128.28,46722.0,120.035,120.0537,119.9227,120.0537,46722.0
2021-11-29 15:10:00,128.27,128.5,128.26,128.49,35690.0,120.0444,120.2596,120.035,120.2503,35690.0
2021-11-29 15:15:00,128.48,128.69,128.48,128.6,30722.0,120.2409,120.4375,120.2409,120.3532,30722.0
2021-11-29 15:20:00,128.61,128.62,128.36,128.38,25051.0,120.3626,120.3719,120.1286,120.1473,25051.0
2021-11-29 15:25:00,128.38,128.48,128.36,128.46,22557.0,120.1473,120.2409,120.1286,120.2222,22557.0
2021-11-29 15:30:00,128.45,128.61,128.39,128.59,45523.0,120.2128,120.3626,120.1567,120.3439,45523.0
2021-11-29 15:35:00,128.59,128.62,128.4,128.44,94044.0,120.3439,120.3719,120.1661,120.2035,94044.0
2021-11-29 15:40:00,128.44,128.45,128.2,128.31,79095.0,120.2035,120.2128,119.9789,120.0818,79095.0
2021-11-29 15:45:00,128.31,128.32,128.2,128.23,56546.0,120.0818,120.0912,119.9789,120.007,56546.0
2021-11-29 15:50:00,128.23,128.23,128.02,128.05,107829.0,120.007,120.007,119.8104,119.8385,107829.0
2021-11-29 15:55:00,128.05,128.2,128.0,128.03,311870.0,119.8385,119.9789,119.7917,119.8198,311870.0
2021-11-30 09:30:00,128.2,128.79,127.79,127.8,105186.0,119.9789,120.531,119.5952,119.6045,105186.0
2021-11-30 09:35:00,127.83,127.91,126.75,127.16,26405.0,119.6326,119.7075,118.6219,119.0056,26405.0
2021-11-30 09:40:00,127.14,127.62,127.0,127.38,31024.0,118.9869,119.4361,118.8558,119.2115,31024.0
2021-11-30 09:45:00,127.4,127.76,127.29,127.57,38850.0,119.2302,119.5671,119.1272,119.3893,38850.0
2021-11-30 09:50:00,127.59,127.89,127.49,127.89,26368.0,119.408,119.6888,119.3144,119.6888,26368.0
2021-11-30 09:55:00,127.91,128.24,127.9,128.06,27252.0,119.7075,120.0163,119.6981,119.8479,27252.0
2021-11-30 10:00:00,128.08,128.36,128.06,128.21,52374.0,119.8666,120.1286,119.8479,119.9882,52374.0
2021-11-30 10:05:00,128.29,128.55,128.29,128.55,30865.0,120.0631,120.3064,120.0631,120.3064,30865.0
2021-11-30 10:10:00,128.55,128.75,128.55,128.67,30474.0,120.3064,120.4936,120.3064,120.4187,30474.0
2021-11-30 10:15:00,128.67,128.79,128.58,128.68,32712.0,120.4187,120.531,120.3345,120.4281,32712.0
2021-11-30 10:20:00,128.68,128.68,128.39,128.42,57859.0,120.4281,120.4281,120.1567,120.1848,57859.0
2021-11-30 10:25:00,128.43,128.62,128.37,128.58,25593.0,120.1941,120.3719,120.138,120.3345,25593.0
2021-11-30 10:30:00,128.6,128.67,128.53,128.63,30513.0,120.3532,120.4187,120.2877,120.3813,30513.0
2021-11-30 10:35:00,128.64,128.7,128.04,128.12,29692.0,120.3907,120.4468,119.8291,119.904,29692.0
2021-11-30 10:40:00,128.1,128.3,128.03,128.23,26374.0,119.8853,120.0725,119.8198,120.007,26374.0
2021-11-30 10:45:00,128.19,128.19,127.67,127.7,18649.0,119.9695,119.9695,119.4829,119.5109,18649.0
2021-11-30 10:50:00,127.67,127.69,127.02,127.12,30567.0,119.4829,119.5016,118.8745,118.9681,30567.0
2021-11-30 10:55:00,127.13,127.3,127.08,127.14,41962.0,118.9775,119.1366,118.9307,118.9869,41962.0
2021-11-30 11:00:00,127.15,127.27,126.82,126.97,28304.0,118.9962,119.1085,118.6874,118.8278,28304.0
2021-11-30 11:05:00,126.95,127.31,126.95,127.24,70229.0,118.809,119.1459,118.809,119.0804,70229.0
2021-11-30 11:10:00,127.24,127.3,127.02,127.13,57636.0,119.0804,119.1366,118.8745,118.9775,57636.0
2021-11-30 11:15:00,127.15,127.46,127.12,127.24,33390.0,118.9962,119.2863,118.9681,119.0804,33390.0
2021-11-30 11:20:00,127.25,127.35,127.18,127.32,32194.0,119.0898,119.1834,119.0243,119.1553,32194.0
2021-11-30 11:25:00,127.31,127.47,127.23,127.34,28489.0,119.1459,119.2957,119.0711,119.174,28489.0
2021-11-30 11:30:00,127.3,127.46,127.3,127.4,12607.0,119.1366,119.2863,119.1366,119.2302,12607.0
2021-11-30 11:35:00,127.41,127.52,127.32,127.34,18423.0,119.2395,119.3425,119.1553,119.174,18423.0
2021-11-30 11:40:00,127.35,127.36,126.96,126.98,19383.0,119.1834,119.1927,118.8184,118.8371,19383.0
2021-11-30 11:45:00,126.97,127.0,126.73,126.8,33371.0,118.8278,118.8558,118.6031,118.6687,33371.0
2021-11-30 11:50:00,126.79,126.83,126.58,126.63,21657.0,118.6593,118.6967,118.4628,118.5096,21657.0
2021-11-30 11:55:00,126.63,126.96,126.6,126.96,55771.0,118.5096,118.8184,118.4815,118.8184,55771.0
2021-11-30 12:00:00,126.98,126.98,126.71,126.72,22857.0,118.8371,118.8371,118.5844,118.5938,22857.0
2021-11-30 12:05:00,126.68,126.77,126.68,126.72,27590.0,118.5563,118.6406,118.5563,118.5938,27590.0
2021-11-30 12:10:00,126.72,126.92,126.64,126.83,29942.0,118.5938,118.781,118.5189,118.6967,29942.0
2021-11-30 12:15:00,126.79,127.0,126.76,126.95,33328.0,118.6593,118.8558,118.6312,118.809,33328.0
2021-11-30 12:20:00,126.95,127.16,126.85,127.15,37561.0,118.809,119.0056,118.7154,118.9962,37561.0
2021-11-30 12:25:00,127.13,127.17,127.05,127.08,24422.0,118.9775,119.0149,118.9026,118.9307,24422.0
2021-11-30 12:30:00,127.07,127.2,127.01,127.08,28523.0,118.9213,119.043,118.8652,118.9307,28523.0
2021-11-30 12:35:00,127.08,127.14,127.06,127.14,17149.0,118.9307,118.9869,118.912,118.9869,17149.0
2021-11-30 12:40:00,127.15,127.17,126.93,127.0,18894.0,118.9962,119.0149,118.7903,118.8558,18894.0
2021-11-30 12:45:00,127.02,127.18,127.02,127.12,15602.0,118.8745,119.0243,118.8745,118.9681,15602.0
2021-11-30 12:50:00,127.13,127.15,127.06,127.13,20734.0,118.9775,118.9962,118.912,118.9775,20734.0
2021-11-30 12:55:00,127.14,127.17,126.94,127.02,14107.0,118.9869,119.0149,118.7997,118.8745,14107.0
2021-11-30 13:00:00,127.04,127.13,127.0,127.02,12090.0,118.8933,118.9775,118.8558,118.8745,12090.0
2021-11-30 13:05:00,127.04,127.11,127.02,127.04,17175.0,118.8933,118.9588,118.8745,118.8933,17175.0
2021-11-30 13:10:00,127.03,127.12,127.02,127.05,17542.0,118.8839,118.9681,118.8745,118.9026,17542.0
2021-11-30 13:15:00,127.07,127.12,126.89,126.89,15566.0,118.9213,118.9681,118.7529,118.7529,15566.0
2021-11-30 13:20:00,126.89,126.93,126.78,126.92,25431.0,118.7529,118.7903,118.6499,118.781,25431.0
2021-11-30 13:25:00,126.92,127.01,126.84,127.01,14906.0,118.781,118.8652,118.7061,118.8652,14906.0
2021-11-30 13:30:00,127.0,127.11,126.93,126.94,20527.0,118.8558,118.9588,118.7903,118.7997,20527.0
2021-11-30 13:35:00,126.93,127.0,126.91,126.99,14954.0,118.7903,118.8558,118.7716,118.8465,14954.0
2021-11-30 13:40:00,126.99,127.13,126.99,127.06,16491.0,118.8465,118.9775,118.8465,118.912,16491.0
2021-11-30 13:45:00,127.06,127.19,127.05,127.16,18452.0,118.912,119.0336,118.9026,119.0056,18452.0
2021-11-30 13:50:00,127.16,127.32,127.15,127.3,14318.0,119.0056,119.1553,118.9962,119.1366,14318.0
2021-11-30 13:55:00,127.29,127.3,127.19,127.24,14669.0,119.1272,119.1366,119.0336,119.0804,14669.0
2021-11-30 14:00:00,127.23,127.23,127.01,127.12,25808.0,119.0711,119.0711,118.8652,118.9681,25808.0
2021-11-30 14:05:00,127.12,127.16,126.97,127.16,21743.0,118.9681,119.0056,118.8278,119.0056,21743.0
2021-11-30 14:10:00,127.17,127.2,127.03,127.07,14398.0,119.0149,119.043,118.8839,118.9213,14398.0
2021-11-30 14:15:00,127.07,127.07,126.9,126.9,20307.0,118.9213,118.9213,118.7622,118.7622,20307.0
2021-11-30 14:20:00,126.89,127.0,126.85,126.99,22460.0,118.7529,118.8558,118.7154,118.8465,22460.0
2021-11-30 14:25:00,126.98,127.04,126.91,126.91,23402.0,118.8371,118.8933,118.7716,118.7716,23402.0
2021-11-30 14:30:00,126.91,126.98,126.83,126.97,19824.0,118.7716,118.8371,118.6967,118.8278,19824.0
2021-11-30 14:35:00,126.96,127.09,126.93,126.93,43906.0,118.8184,118.9401,118.7903,118.7903,43906.0
2021-11-30 14:40:00,126.93,126.95,126.68,126.74,17165.0,118.7903,118.809,118.5563,118.6125,17165.0
2021-11-30 14:45:00,126.75,126.79,126.62,126.69,20195.0,118.6219,118.6593,118.5002,118.5657,20195.0
2021-11-30 14:50:00,126.67,126.69,126.44,126.51,27304.0,118.547,118.5657,118.3317,118.3973,27304.0
2021-11-30 14:55:00,126.5,126.58,126.45,126.57,27299.0,118.3879,118.4628,118.3411,118.4534,27299.0
2021-11-30 15:00:00,126.57,126.62,126.37,126.4,32856.0,118.4534,118.5002,118.2662,118.2943,32856.0
2021-11-30 15:05:00,126.39,126.44,126.33,126.35,32682.0,118.2849,118.3317,118.2288,118.2475,32682.0
2021-11-30 15:10:00,126.34,126.42,126.3,126.38,63584.0,118.2382,118.313,118.2007,118.2756,63584.0
2021-11-30 15:15:00,126.37,126.43,126.28,126.31,39024.0,118.2662,118.3224,118.182,118.2101,39024.0
2021-11-30 15:20:00,126.3,126.31,126.05,126.07,38159.0,118.2007,118.2101,117.9667,117.9855,38159.0
2021-11-30 15:25:00,126.07,126.22,125.98,126.02,65833.0,117.9855,118.1258,117.9012,117.9387,65833.0
2021-11-30 15:30:00,126.02,126.09,125.83,125.88,40933.0,117.9387,118.0042,117.7609,117.8077,40933.0
2021-11-30 15:35:00,125.88,125.88,125.72,125.81,62389.0,117.8077,117.8077,117.6579,117.7421,62389.0
2021-11-30 15:40:00,125.8,125.81,125.68,125.77,68077.0,117.7328,117.7421,117.6205,117.7047,68077.0
2021-11-30 15:45:00,125.77,125.79,125.47,125.56,86077.0,117.7047,117.7234,117.4239,117.5082,86077.0
2021-11-30 15:50:00,125.52,125.58,125.34,125.47,146099.0,117.4707,117.5269,117.3023,117.4239,146099.0
2021-11-30 15:55:00,125.47,125.74,125.38,125.7,352788.0,117.4239,117.6766,117.3397,117.6392,352788.0
2021-12-01 09:30:00,126.48,126.7,126.16,126.17,121344.0,118.3692,118.5751,118.0697,118.0791,121344.0
2021-12-01 09:35:00,126.04,126.25,125.84,125.84,29636.0,117.9574,118.1539,117.7702,117.7702,29636.0
2021-12-01 09:40:00,125.8,125.92,125.48,125.66,27075.0,117.7328,117.8451,117.4333,117.6018,27075.0
2021-12-01 09:45:00,125.6,126.02,125.6,125.75,26644.0,117.5456,117.9387,117.5456,117.686,26644.0
2021-12-01 09:50:00,125.8,126.0,125.42,125.42,45838.0,117.7328,117.92,117.3771,117.3771,45838.0
2021-12-01 09:55:00,125.37,125.63,125.12,125.12,31025.0,117.3304,117.5737,117.0964,117.0964,31025.0
2021-12-01 10:00:00,125.17,125.56,125.14,125.4,25511.0,117.1432,117.5082,117.1151,117.3584,25511.0
2021-12-01 10:05:00,125.41,125.85,125.4,125.78,16724.0,117.3678,117.7796,117.3584,117.7141,16724.0
2021-12-01 10:10:00,125.77,125.77,125.41,125.5,24100.0,117.7047,117.7047,117.3678,117.452,24100.0
2021-12-01 10:15:00,125.53,125.87,125.51,125.83,25427.0,117.4801,117.7983,117.4614,117.7609,25427.0
2021-12-01 10:20:00,125.83,126.17,125.83,126.0,24658.0,117.7609,118.0791,117.7609,117.92,24658.0
2021-12-01 10:25:00,125.97,126.05,125.79,125.86,20650.0,117.8919,117.9667,117.7234,117.7889,20650.0
2021-12-01 10:30:00,125.86,126.08,125.86,126.04,18418.0,117.7889,117.9948,117.7889,117.9574,18418.0
2021-12-01 10:35:00,126.04,126.04,125.82,125.82,17530.0,117.9574,117.9574,117.7515,117.7515,17530.0
2021-12-01 10:40:00,125.8,126.12,125.69,126.12,16953.0,117.7328,118.0323,117.6298,118.0323,16953.0
2021-12-01 10:45:00,126.14,126.39,126.14,126.39,23486.0,118.051,118.2849,118.051,118.2849,23486.0
2021-12-01 10:50:00,126.37,126.6,126.26,126.6,20685.0,118.2662,118.4815,118.1633,118.4815,20685.0
2021-12-01 10:55:00,126.6,126.83,126.56,126.77,20072.0,118.4815,118.6967,118.444,118.6406,20072.0
2021-12-01 11:00:00,126.78,126.9,126.73,126.86,19635.0,118.6499,118.7622,118.6031,118.7248,19635.0
2021-12-01 11:05:00,126.85,126.99,126.85,126.96,25451.0,118.7154,118.8465,118.7154,118.8184,25451.0
2021-12-01 11:10:00,126.98,127.22,126.98,127.21,23968.0,118.8371,119.0617,118.8371,119.0524,23968.0
2021-12-01 11:15:00,127.18,127.24,127.09,127.1,17485.0,119.0243,119.0804,118.9401,118.9494,17485.0
2021-12-01 11:20:00,127.13,127.29,127.12,127.29,10859.0,118.9775,119.1272,118.9681,119.1272,10859.0
2021-12-01 11:25:00,127.28,127.43,127.27,127.34,13301.0,119.1179,119.2583,119.1085,119.174,13301.0
2021-12-01 11:30:00,127.36,127.5,127.22,127.5,42853.0,119.1927,119.3238,119.0617,119.3238,42853.0
2021-12-01 11:35:00,127.47,127.72,127.47,127.71,24885.0,119.2957,119.5297,119.2957,119.5203,24885.0
2021-12-01 11:40:00,127.74,128.08,127.69,128.01,45925.0,119.5484,119.8666,119.5016,119.8011,45925.0
2021-12-01 11:45:00,128.02,128.36,127.95,128.3,22597.0,119.8104,120.1286,119.7449,120.0725,22597.0
2021-12-01 11:50:00,128.2,128.23,128.04,128.17,24404.0,119.9789,120.007,119.8291,119.9508,24404.0
2021-12-01 11:55:00,128.19,128.19,128.05,128.14,12781.0,119.9695,119.9695,119.8385,119.9227,12781.0
2021-12-01 12:00:00,128.14,128.17,127.92,127.95,35153.0,119.9227,119.9508,119.7168,119.7449,35153.0
2021-12-01 12:05:00,127.98,128.18,127.96,127.96,16897.0,119.773,119.9602,119.7543,119.7543,16897.0
2021-12-01 12:10:00,127.98,128.07,127.91,128.06,20678.0,119.773,119.8572,119.7075,119.8479,20678.0
2021-12-01 12:15:00,128.06,128.24,128.04,128.19,24242.0,119.8479,120.0163,119.8291,119.9695,24242.0
2021-12-01 12:20:00,128.2,128.3,128.04,128.3,22435.0,119.9789,120.0725,119.8291,120.0725,22435.0
2021-12-01 12:25:00,128.3,128.35,128.12,128.13,21138.0,120.0725,120.1193,119.904,119.9134,21138.0
2021-12-01 12:30:00,128.14,128.2,128.07,128.19,25321.0,119.9227,119.9789,119.8572,119.9695,25321.0
2021-12-01 12:35:00,128.19,128.32,128.14,128.32,9291.0,119.9695,120.0912,119.9227,120.0912,9291.0
2021-12-01 12:40:00,128.31,128.48,128.31,128.36,29075.0,120.0818,120.2409,120.0818,120.1286,29075.0
2021-12-01 12:45:00,128.36,128.48,128.33,128.41,15189.0,120.1286,120.2409,120.1005,120.1754,15189.0
2021-12-01 12:50:00,128.4,128.43,128.18,128.18,8830.0,120.1661,120.1941,119.9602,119.9602,8830.0
2021-12-01 12:55:00,128.14,128.14,127.97,127.99,13073.0,119.9227,119.9227,119.7636,119.7823,13073.0
2021-12-01 13:00:00,128.0,128.13,127.95,128.0,15584.0,119.7917,119.9134,119.7449,119.7917,15584.0
2021-12-01 13:05:00,128.0,128.03,127.88,127.99,28249.0,119.7917,119.8198,119.6794,119.7823,28249.0
2021-12-01 13:10:00,128.0,128.03,127.91,128.02,16493.0,119.7917,119.8198,119.7075,119.8104,16493.0
2021-12-01 13:15:00,128.0,128.01,127.67,127.7,18121.0,119.7917,119.8011,119.4829,119.5109,18121.0
2021-12-01 13:20:00,127.71,127.78,127.61,127.76,9380.0,119.5203,119.5858,119.4267,119.5671,9380.0
2021-12-01 13:25:00,127.76,127.98,127.74,127.98,13515.0,119.5671,119.773,119.5484,119.773,13515.0
2021-12-01 13:30:00,128.01,128.03,127.87,127.88,20677.0,119.8011,119.8198,119.67,119.6794,20677.0
2021-12-01 13:35:00,127.91,127.95,127.75,127.78,20529.0,119.7075,119.7449,119.5577,119.5858,20529.0
2021-12-01 13:40:00,127.78,127.95,127.77,127.95,30823.0,119.5858,119.7449,119.5765,119.7449,30823.0
2021-12-01 13:45:00,127.94,127.94,127.73,127.8,26297.0,119.7355,119.7355,119.539,119.6045,26297.0
2021-12-01 13:50:00,127.8,128.12,127.79,128.12,29863.0,119.6045,119.904,119.5952,119.904,29863.0
2021-12-01 13:55:00,128.11,128.15,127.97,127.98,16369.0,119.8946,119.9321,119.7636,119.773,16369.0
2021-12-01 14:00:00,127.98,127.99,127.88,127.95,24950.0,119.773,119.7823,119.6794,119.7449,24950.0
2021-12-01 14:05:00,127.96,127.98,127.8,127.87,24073.0,119.7543,119.773,119.6045,119.67,24073.0
2021-12-01 14:10:00,127.87,128.02,127.83,128.01,39229.0,119.67,119.8104,119.6326,119.8011,39229.0
2021-12-01 14:15:00,128.06,128.11,127.86,128.0,23788.0,119.8479,119.8946,119.6607,119.7917,23788.0
2021-12-01 14:20:00,128.02,128.17,127.95,128.16,31742.0,119.8104,119.9508,119.7449,119.9414,31742.0
2021-12-01 14:25:00,128.16,128.28,128.13,128.18,32668.0,119.9414,120.0537,119.9134,119.9602,32668.0
2021-12-01 14:30:00,128.16,128.28,128.08,128.1,23157.0,119.9414,120.0537,119.8666,119.8853,23157.0
2021-12-01 14:35:00,128.09,128.1,127.89,127.95,32337.0,119.8759,119.8853,119.6888,119.7449,32337.0
2021-12-01 14:40:00,127.94,127.98,127.84,127.94,20177.0,119.7355,119.773,119.642,119.7355,20177.0
2021-12-01 14:45:00,127.95,128.23,127.95,128.21,16966.0,119.7449,120.007,119.7449,119.9882,16966.0
2021-12-01 14:50:00,128.2,128.23,127.98,127.98,19856.0,119.9789,120.007,119.773,119.773,19856.0
2021-12-01 14:55:00,128.0,128.14,128.0,128.12,13068.0,119.7917,119.9227,119.7917,119.904,13068.0
2021-12-01 15:00:00,128.13,128.31,128.06,128.07,22689.0,119.9134,120.0818,119.8479,119.8572,22689.0
2021-12-01 15:05:00,128.08,128.09,127.88,127.91,33798.0,119.8666,119.8759,119.6794,119.7075,33798.0
2021-12-01 15:10:00,127.91,128.04,127.85,128.02,34061.0,119.7075,119.8291,119.6513,119.8104,34061.0
2021-12-01 15:15:00,128.0,128.01,127.84,127.92,42469.0,119.7917,119.8011,119.642,119.7168,42469.0
2021-12-01 15:20:00,127.9,127.91,127.55,127.59,31064.0,119.6981,119.7075,119.3706,119.408,31064.0
2021-12-01 15:25:00,127.59,127.65,127.39,127.44,29262.0,119.408,119.4641,119.2208,119.2676,29262.0
2021-12-01 15:30:00,127.43,127.49,127.18,127.29,41726.0,119.2583,119.3144,119.0243,119.1272,41726.0
2021-12-01 15:35:00,127.27,127.42,127.13,127.26,39779.0,119.1085,119.2489,118.9775,119.0992,39779.0
2021-12-01 15:40:00,127.25,127.35,127.15,127.29,44060.0,119.0898,119.1834,118.9962,119.1272,44060.0
2021-12-01 15:45:00,127.29,127.35,127.04,127.08,54860.0,119.1272,119.1834,118.8933,118.9307,54860.0
2021-12-01 15:50:00,127.06,127.15,126.95,127.01,110994.0,118.912,118.9962,118.809,118.8652,110994.0
2021-12-01 15:55:00,127.02,127.07,126.71,126.75,378587.0,118.8745,118.9213,118.5844,118.6219,378587.0
2021-12-02 09:30:00,126.29,129.08,126.29,128.24,263622.0,118.1914,120.8024,118.1914,120.0163,263622.0
2021-12-02 09:35:00,128.24,129.7,128.11,129.46,95909.0,120.0163,121.3827,119.8946,121.1581,95909.0
2021-12-02 09:40:00,129.44,129.7,129.39,129.47,62235.0,121.1394,121.3827,121.0926,121.1674,62235.0
2021-12-02 09:45:00,129.47,129.51,129.1,129.38,53550.0,121.1674,121.2049,120.8212,121.0832,53550.0
2021-12-02 09:50:00,129.38,129.48,129.28,129.38,32246.0,121.0832,121.1768,120.9896,121.0832,32246.0
2021-12-02 09:55:00,129.33,129.83,129.12,129.16,178676.0,121.0364,121.5043,120.8399,120.8773,178676.0
2021-12-02 10:00:00,129.19,129.61,129.17,129.59,60191.0,120.9054,121.2985,120.8867,121.2797,60191.0
2021-12-02 10:05:00,129.62,129.85,129.52,129.61,67729.0,121.3078,121.5231,121.2142,121.2985,67729.0
2021-12-02 10:10:00,129.66,129.7,129.01,129.09,32880.0,121.3453,121.3827,120.7369,120.8118,32880.0
2021-12-02 10:15:00,129.06,129.25,128.91,129.25,16908.0,120.7837,120.9615,120.6433,120.9615,16908.0
2021-12-02 10:20:00,129.22,129.46,129.16,129.17,48681.0,120.9335,121.1581,120.8773,120.8867,48681.0
2021-12-02 10:25:00,129.18,129.25,128.91,128.95,33086.0,120.896,120.9615,120.6433,120.6808,33086.0
2021-12-02 10:30:00,128.91,129.17,128.61,128.61,51856.0,120.6433,120.8867,120.3626,120.3626,51856.0
2021-12-02 10:35:00,128.64,128.64,128.27,128.33,30413.0,120.3907,120.3907,120.0444,120.1005,30413.0
2021-12-02 10:40:00,128.34,128.41,128.04,128.07,22403.0,120.1099,120.1754,119.8291,119.8572,22403.0
2021-12-02 10:45:00,128.08,128.19,127.96,128.16,38216.0,119.8666,119.9695,119.7543,119.9414,38216.0
2021-12-02 10:50:00,128.12,128.29,127.66,127.69,24466.0,119.904,120.0631,119.4735,119.5016,24466.0
2021-12-02 10:55:00,127.73,128.14,127.61,128.14,21879.0,119.539,119.9227,119.4267,119.9227,21879.0
2021-12-02 11:00:00,128.14,128.44,128.02,128.29,15881.0,119.9227,120.2035,119.8104,120.0631,15881.0
2021-12-02 11:05:00,128.31,128.72,128.31,128.66,21482.0,120.0818,120.4655,120.0818,120.4094,21482.0
2021-12-02 11:10:00,128.61,128.69,128.36,128.53,17760.0,120.3626,120.4375,120.1286,120.2877,17760.0
2021-12-02 11:15:00,128.61,128.66,128.52,128.59,13892.0,120.3626,120.4094,120.2784,120.3439,13892.0
2021-12-02 11:20:00,128.61,128.78,128.51,128.51,15704.0,120.3626,120.5217,120.269,120.269,15704.0
2021-12-02 11:25:00,128.5,128.64,128.42,128.46,21275.0,120.2596,120.3907,120.1848,120.2222,21275.0
2021-12-02 11:30:00,128.5,128.51,128.06,128.33,19083.0,120.2596,120.269,119.8479,120.1005,19083.0
2021-12-02 11:35:00,128.36,128.36,128.06,128.16,22219.0,120.1286,120.1286,119.8479,119.9414,22219.0
2021-12-02 11:40:00,128.16,128.27,128.0,128.1,10349.0,119.9414,120.0444,119.7917,119.8853,10349.0
2021-12-02 11:45:00,128.09,128.3,127.97,128.25,17651.0,119.8759,120.0725,119.7636,120.0257,17651.0
2021-12-02 11:50:00,128.28,128.45,128.26,128.42,10491.0,120.0537,120.2128,120.035,120.1848,10491.0
2021-12-02 11:55:00,128.42,128.56,128.25,128.51,13217.0,120.1848,120.3158,120.0257,120.269,13217.0
2021-12-02 12:00:00,128.51,128.65,128.43,128.59,12041.0,120.269,120.4,120.1941,120.3439,12041.0
2021-12-02 12:05:00,128.59,128.62,128.52,128.53,10963.0,120.3439,120.3719,120.2784,120.2877,10963.0
2021-12-02 12:10:00,128.5,128.54,128.4,128.53,18492.0,120.2596,120.2971,120.1661,120.2877,18492.0
2021-12-02 12:15:00,128.53,128.6,128.47,128.57,16361.0,120.2877,120.3532,120.2316,120.3251,16361.0
2021-12-02 12:20:00,128.56,128.6,128.49,128.52,13960.0,120.3158,120.3532,120.2503,120.2784,13960.0
2021-12-02 12:25:00,128.52,128.59,128.48,128.52,13848.0,120.2784,120.3439,120.2409,120.2784,13848.0
2021-12-02 12:30:00,128.54,128.56,128.36,128.37,11324.0,120.2971,120.3158,120.1286,120.138,11324.0
2021-12-02 12:35:00,128.38,128.58,128.35,128.52,26427.0,120.1473,120.3345,120.1193,120.2784,26427.0
2021-12-02 12:40:00,128.51,128.59,128.36,128.36,15793.0,120.269,120.3439,120.1286,120.1286,15793.0
2021-12-02 12:45:00,128.42,128.63,128.39,128.61,15747.0,120.1848,120.3813,120.1567,120.3626,15747.0
2021-12-02 12:50:00,128.62,128.72,128.55,128.7,41220.0,120.3719,120.4655,120.3064,120.4468,41220.0
2021-12-02 12:55:00,128.71,128.89,128.69,128.73,30839.0,120.4562,120.6246,120.4375,120.4749,30839.0
2021-12-02 13:00:00,128.74,128.78,128.53,128.73,30679.0,120.4842,120.5217,120.2877,120.4749,30679.0
2021-12-02 13:05:00,128.75,128.81,128.6,128.66,14440.0,120.4936,120.5498,120.3532,120.4094,14440.0
2021-12-02 13:10:00,128.66,128.7,128.6,128.67,12177.0,120.4094,120.4468,120.3532,120.4187,12177.0
2021-12-02 13:15:00,128.66,128.66,128.42,128.44,28701.0,120.4094,120.4094,120.1848,120.2035,28701.0
2021-12-02 13:20:00,128.45,128.49,128.14,128.2,13543.0,120.2128,120.2503,119.9227,119.9789,13543.0
2021-12-02 13:25:00,128.21,128.41,128.2,128.33,15772.0,119.9882,120.1754,119.9789,120.1005,15772.0
2021-12-02 13:30:00,128.33,128.33,128.14,128.29,21024.0,120.1005,120.1005,119.9227,120.0631,21024.0
2021-12-02 13:35:00,128.3,128.5,128.29,128.48,22874.0,120.0725,120.2596,120.0631,120.2409,22874.0
2021-12-02 13:40:00,128.48,128.54,128.33,128.33,17956.0,120.2409,120.2971,120.1005,120.1005,17956.0
2021-12-02 13:45:00,128.32,128.32,128.15,128.16,15083.0,120.0912,120.0912,119.9321,119.9414,15083.0
2021-12-02 13:50:00,128.16,128.34,128.11,128.32,19548.0,119.9414,120.1099,119.8946,120.0912,19548.0
2021-12-02 13:55:00,128.33,128.46,128.32,128.32,18715.0,120.1005,120.2222,120.0912,120.0912,18715.0
2021-12-02 14:00:00,128.33,128.34,128.09,128.1,24356.0,120.1005,120.1099,119.8759,119.8853,24356.0
2021-12-02 14:05:00,128.11,128.22,128.01,128.18,17486.0,119.8946,119.9976,119.8011,119.9602,17486.0
2021-12-02 14:10:00,128.18,128.2,128.09,128.16,18653.0,119.9602,119.9789,119.8759,119.9414,18653.0
2021-12-02 14:15:00,128.16,128.52,128.16,128.52,40542.0,119.9414,120.2784,119.9414,120.2784,40542.0
2021-12-02 14:20:00,128.53,128.56,128.38,128.47,25940.0,120.2877,120.3158,120.1473,120.2316,25940.0
2021-12-02 14:25:00,128.46,128.6,128.32,128.53,116818.0,120.2222,120.3532,120.0912,120.2877,116818.0
2021-12-02 14:30:00,128.53,128.6,128.5,128.52,29093.0,120.2877,120.3532,120.2596,120.2784,29093.0
2021-12-02 14:35:00,128.51,128.56,128.4,128.45,16492.0,120.269,120.3158,120.1661,120.2128,16492.0
2021-12-02 14:40:00,128.45,128.51,128.35,128.38,28878.0,120.2128,120.269,120.1193,120.1473,28878.0
2021-12-02 14:45:00,128.41,128.46,128.22,128.22,16659.0,120.1754,120.2222,119.9976,119.9976,16659.0
2021-12-02 14:50:00,128.24,128.3,128.11,128.17,22365.0,120.0163,120.0725,119.8946,119.9508,22365.0
2021-12-02 14:55:00,128.22,128.31,128.18,128.3,13416.0,119.9976,120.0818,119.9602,120.0725,13416.0
2021-12-02 15:00:00,128.29,128.41,128.2,128.27,15514.0,120.0631,120.1754,119.9789,120.0444,15514.0
2021-12-02 15:05:00,128.27,128.36,128.19,128.31,15897.0,120.0444,120.1286,119.9695,120.0818,15897.0
2021-12-02 15:10:00,128.31,128.41,128.15,128.38,16318.0,120.0818,120.1754,119.9321,120.1473,16318.0
2021-12-02 15:15:00,128.4,128.45,128.3,128.36,20116.0,120.1661,120.2128,120.0725,120.1286,20116.0
2021-12-02 15:20:00,128.35,128.42,128.27,128.31,16625.0,120.1193,120.1848,120.0444,120.0818,16625.0
2021-12-02 15:25:00,128.28,128.39,128.21,128.35,15572.0,120.0537,120.1567,119.9882,120.1193,15572.0
2021-12-02 15:30:00,128.33,128.52,128.32,128.42,30081.0,120.1005,120.2784,120.0912,120.1848,30081.0
2021-12-02 15:35:00,128.42,128.44,128.29,128.41,39289.0,120.1848,120.2035,120.0631,120.1754,39289.0
2021-12-02 15:40:00,128.39,128.66,128.35,128.58,45498.0,120.1567,120.4094,120.1193,120.3345,45498.0
2021-12-02 15:45:00,128.56,128.63,128.38,128.58,59923.0,120.3158,120.3813,120.1473,120.3345,59923.0
2021-12-02 15:50:00,128.58,128.59,128.17,128.21,91342.0,120.3345,120.3439,119.9508,119.9882,91342.0
2021-12-02 15:55:00,128.22,128.38,128.02,128.35,273809.0,119.9976,120.1473,119.8104,120.1193,273809.0
2021-12-03 09:30:00,128.88,130.02,128.87,129.68,147340.0,120.6153,121.6822,120.6059,121.364,147340.0
2021-12-03 09:35:00,129.57,129.7,129.28,129.28,20078.0,121.261,121.3827,120.9896,120.9896,20078.0
2021-12-03 09:40:00,129.31,129.6,129.06,129.19,22245.0,121.0177,121.2891,120.7837,120.9054,22245.0
2021-12-03 09:45:00,129.2,129.35,128.99,129.0,36468.0,120.9147,121.0551,120.7182,120.7276,36468.0
2021-12-03 09:50:00,129.02,129.24,128.77,128.77,29586.0,120.7463,120.9522,120.5123,120.5123,29586.0
2021-12-03 09:55:00,128.8,128.93,128.41,128.51,19860.0,120.5404,120.6621,120.1754,120.269,19860.0
2021-12-03 10:00:00,128.41,128.49,128.15,128.37,15760.0,120.1754,120.2503,119.9321,120.138,15760.0
2021-12-03 10:05:00,128.39,128.8,128.34,128.37,18195.0,120.1567,120.5404,120.1099,120.138,18195.0
2021-12-03 10:10:00,128.33,128.55,128.22,128.24,26073.0,120.1005,120.3064,119.9976,120.0163,26073.0
2021-12-03 10:15:00,128.23,128.6,128.23,128.53,23296.0,120.007,120.3532,120.007,120.2877,23296.0
2021-12-03 10:20:00,128.54,128.91,128.48,128.9,46754.0,120.2971,120.6433,120.2409,120.634,46754.0
2021-12-03 10:25:00,128.86,129.13,128.66,129.06,41788.0,120.5966,120.8492,120.4094,120.7837,41788.0
2021-12-03 10:30:00,129.05,129.1,128.79,128.8,39160.0,120.7744,120.8212,120.531,120.5404,39160.0
2021-12-03 10:35:00,128.84,129.09,128.74,128.95,23351.0,120.5778,120.8118,120.4842,120.6808,23351.0
2021-12-03 10:40:00,128.96,129.01,128.78,128.79,26450.0,120.6901,120.7369,120.5217,120.531,26450.0
2021-12-03 10:45:00,128.8,128.94,128.75,128.84,26884.0,120.5404,120.6714,120.4936,120.5778,26884.0
2021-12-03 10:50:00,128.84,128.86,128.6,128.65,18524.0,120.5778,120.5966,120.3532,120.4,18524.0
2021-12-03 10:55:00,128.62,128.77,128.57,128.67,22375.0,120.3719,120.5123,120.3251,120.4187,22375.0
2021-12-03 11:00:00,128.63,128.68,128.41,128.42,25283.0,120.3813,120.4281,120.1754,120.1848,25283.0
2021-12-03 11:05:00,128.42,128.42,128.03,128.35,26130.0,120.1848,120.1848,119.8198,120.1193,26130.0
2021-12-03 11:10:00,128.39,128.59,128.28,128.57,15952.0,120.1567,120.3439,120.0537,120.3251,15952.0
2021-12-03 11:15:00,128.53,128.63,128.33,128.51,33603.0,120.2877,120.3813,120.1005,120.269,33603.0
2021-12-03 11:20:00,128.46,128.88,128.45,128.88,19083.0,120.2222,120.6153,120.2128,120.6153,19083.0
2021-12-03 11:25:00,128.85,129.15,128.85,129.15,23150.0,120.5872,120.868,120.5872,120.868,23150.0
2021-12-03 11:30:00,129.11,129.14,129.02,129.11,12108.0,120.8305,120.8586,120.7463,120.8305,12108.0
2021-12-03 11:35:00,129.1,129.12,128.81,128.85,16988.0,120.8212,120.8399,120.5498,120.5872,16988.0
2021-12-03 11:40:00,128.87,129.0,128.81,128.89,31910.0,120.6059,120.7276,120.5498,120.6246,31910.0
2021-12-03 11:45:00,128.9,129.18,128.84,129.09,34694.0,120.634,120.896,120.5778,120.8118,34694.0
2021-12-03 11:50:00,129.06,129.2,128.88,129.13,18963.0,120.7837,120.9147,120.6153,120.8492,18963.0
2021-12-03 11:55:00,129.13,129.15,128.84,128.84,25395.0,120.8492,120.868,120.5778,120.5778,25395.0
2021-12-03 12:00:00,128.88,128.88,128.71,128.8,21188.0,120.6153,120.6153,120.4562,120.5404,21188.0
2021-12-03 12:05:00,128.79,128.94,128.79,128.94,19849.0,120.531,120.6714,120.531,120.6714,19849.0
2021-12-03 12:10:00,128.95,128.97,128.75,128.78,41949.0,120.6808,120.6995,120.4936,120.5217,41949.0
2021-12-03 12:15:00,128.81,128.86,128.75,128.79,18854.0,120.5498,120.5966,120.4936,120.531,18854.0
2021-12-03 12:20:00,128.78,128.92,128.72,128.92,19696.0,120.5217,120.6527,120.4655,120.6527,19696.0
2021-12-03 12:25:00,128.93,129.09,128.91,129.06,20916.0,120.6621,120.8118,120.6433,120.7837,20916.0
2021-12-03 12:30:00,129.04,129.04,128.74,128.78,21092.0,120.765,120.765,120.4842,120.5217,21092.0
2021-12-03 12:35:00,128.75,128.96,128.74,128.87,29237.0,120.4936,120.6901,120.4842,120.6059,29237.0
2021-12-03 12:40:00,128.88,128.88,128.6,128.6,23126.0,120.6153,120.6153,120.3532,120.3532,23126.0
2021-12-03 12:45:00,128.6,128.61,128.51,128.56,10454.0,120.3532,120.3626,120.269,120.3158,10454.0
2021-12-03 12:50:00,128.56,128.64,128.48,128.5,11280.0,120.3158,120.3907,120.2409,120.2596,11280.0
2021-12-03 12:55:00,128.5,128.51,128.36,128.49,15813.0,120.2596,120.269,120.1286,120.2503,15813.0
2021-12-03 13:00:00,128.45,128.73,128.44,128.72,16629.0,120.2128,120.4749,120.2035,120.4655,16629.0
2021-12-03 13:05:00,128.71,129.01,128.68,129.0,19312.0,120.4562,120.7369,120.4281,120.7276,19312.0
2021-12-03 13:10:00,129.01,129.32,129.01,129.31,25672.0,120.7369,121.0271,120.7369,121.0177,25672.0
2021-12-03 13:15:00,129.3,129.61,129.29,129.6,29651.0,121.0083,121.2985,120.999,121.2891,29651.0
2021-12-03 13:20:00,129.6,129.78,129.58,129.75,26643.0,121.2891,121.4576,121.2704,121.4295,26643.0
2021-12-03 13:25:00,129.75,129.82,129.66,129.67,27872.0,121.4295,121.495,121.3453,121.3546,27872.0
2021-12-03 13:30:00,129.66,129.67,129.34,129.42,29313.0,121.3453,121.3546,121.0458,121.1206,29313.0
2021-12-03 13:35:00,129.44,129.55,129.39,129.55,21946.0,121.1394,121.2423,121.0926,121.2423,21946.0
2021-12-03 13:40:00,129.57,129.72,129.5,129.68,96269.0,121.261,121.4014,121.1955,121.364,96269.0
2021-12-03 13:45:00,129.68,129.8,129.54,129.65,56941.0,121.364,121.4763,121.2329,121.3359,56941.0
2021-12-03 13:50:00,129.68,129.83,129.62,129.7,45134.0,121.364,121.5043,121.3078,121.3827,45134.0
2021-12-03 13:55:00,129.67,129.74,129.52,129.57,36914.0,121.3546,121.4201,121.2142,121.261,36914.0
2021-12-03 14:00:00,129.58,129.62,129.45,129.55,41672.0,121.2704,121.3078,121.1487,121.2423,41672.0
2021-12-03 14:05:00,129.56,129.7,129.5,129.69,35404.0,121.2517,121.3827,121.1955,121.3733,35404.0
2021-12-03 14:10:00,129.69,129.88,129.67,129.83,47019.0,121.3733,121.5511,121.3546,121.5043,47019.0
2021-12-03 14:15:00,129.84,129.84,129.56,129.58,29793.0,121.5137,121.5137,121.2517,121.2704,29793.0
2021-12-03 14:20:00,129.58,129.95,129.49,129.94,37737.0,121.2704,121.6167,121.1862,121.6073,37737.0
2021-12-03 14:25:00,129.93,129.97,129.67,129.67,31987.0,121.5979,121.6354,121.3546,121.3546,31987.0
2021-12-03 14:30:00,129.66,129.73,129.58,129.62,32251.0,121.3453,121.4108,121.2704,121.3078,32251.0
2021-12-03 14:35:00,129.64,129.73,129.48,129.49,42143.0,121.3265,121.4108,121.1768,121.1862,42143.0
2021-12-03 14:40:00,129.5,129.75,129.5,129.69,39940.0,121.1955,121.4295,121.1955,121.3733,39940.0
2021-12-03 14:45:00,129.72,129.76,129.61,129.61,25812.0,121.4014,121.4388,121.2985,121.2985,25812.0
2021-12-03 14:50:00,129.64,129.65,129.39,129.4,26423.0,121.3265,121.3359,121.0926,121.1019,26423.0
2021-12-03 14:55:00,129.4,129.52,129.29,129.32,24542.0,121.1019,121.2142,120.999,121.0271,24542.0
2021-12-03 15:00:00,129.35,129.49,129.16,129.49,38369.0,121.0551,121.1862,120.8773,121.1862,38369.0
2021-12-03 15:05:00,129.46,129.58,129.21,129.23,40037.0,121.1581,121.2704,120.9241,120.9428,40037.0
2021-12-03 15:10:00,129.27,129.53,129.27,129.49,18962.0,120.9803,121.2236,120.9803,121.1862,18962.0
2021-12-03 15:15:00,129.48,129.54,129.32,129.38,21311.0,121.1768,121.2329,121.0271,121.0832,21311.0
2021-12-03 15:20:00,129.4,129.75,129.39,129.67,27521.0,121.1019,121.4295,121.0926,121.3546,27521.0
2021-12-03 15:25:00,129.65,129.9,129.65,129.75,27099.0,121.3359,121.5699,121.3359,121.4295,27099.0
2021-12-03 15:30:00,129.75,129.91,129.75,129.87,51625.0,121.4295,121.5792,121.4295,121.5418,51625.0
2021-12-03 15:35:00,129.86,129.91,129.51,129.54,61489.0,121.5324,121.5792,121.2049,121.2329,61489.0
2021-12-03 15:40:00,129.55,129.66,129.43,129.55,55349.0,121.2423,121.3453,121.13,121.2423,55349.0
2021-12-03 15:45:00,129.55,129.55,129.38,129.53,84766.0,121.2423,121.2423,121.0832,121.2236,84766.0
2021-12-03 15:50:00,129.57,130.09,129.55,129.98,148875.0,121.261,121.7477,121.2423,121.6447,148875.0
2021-12-03 15:55:00,129.99,130.46,129.97,130.28,395635.0,121.6541,122.0939,121.6354,121.9255,395635.0
2021-12-06 09:30:00,130.76,131.55,130.61,131.55,216097.0,122.3747,123.114,122.2343,123.114,216097.0
2021-12-06 09:35:00,131.5,131.81,131.01,131.71,60669.0,123.0673,123.3574,122.6087,123.2638,60669.0
2021-12-06 09:40:00,131.71,132.41,131.62,132.4,86760.0,123.2638,123.9189,123.1796,123.9095,86760.0
2021-12-06 09:45:00,132.4,132.41,131.91,132.03,60626.0,123.9095,123.9189,123.451,123.5633,60626.0
2021-12-06 09:50:00,132.06,132.27,131.98,132.13,42291.0,123.5913,123.7879,123.5165,123.6569,42291.0
2021-12-06 09:55:00,132.11,132.37,131.96,132.17,70511.0,123.6381,123.8815,123.4978,123.6943,70511.0
2021-12-06 10:00:00,132.19,132.21,131.86,132.03,50708.0,123.713,123.7317,123.4042,123.5633,50708.0
2021-12-06 10:05:00,132.05,132.2,131.82,132.0,50380.0,123.582,123.7224,123.3667,123.5352,50380.0
2021-12-06 10:10:00,132.0,132.35,131.98,132.31,50722.0,123.5352,123.8627,123.5165,123.8253,50722.0
2021-12-06 10:15:00,132.33,132.42,131.95,132.03,73375.0,123.844,123.9283,123.4884,123.5633,73375.0
2021-12-06 10:20:00,132.0,132.24,131.99,132.16,59407.0,123.5352,123.7598,123.5258,123.6849,59407.0
2021-12-06 10:25:00,132.15,132.32,132.07,132.27,47398.0,123.6756,123.8347,123.6007,123.7879,47398.0
2021-12-06 10:30:00,132.29,132.58,132.24,132.55,77611.0,123.8066,124.078,123.7598,124.0499,77611.0
2021-12-06 10:35:00,132.56,132.59,132.39,132.52,69314.0,124.0593,124.0874,123.9002,124.0218,69314.0
2021-12-06 10:40:00,132.51,132.54,132.2,132.27,47310.0,124.0125,124.0406,123.7224,123.7879,47310.0
2021-12-06 10:45:00,132.29,132.5,132.27,132.5,65948.0,123.8066,124.0031,123.7879,124.0031,65948.0
2021-12-06 10:50:00,132.53,132.84,132.53,132.82,105532.0,124.0312,124.3213,124.0312,124.3026,105532.0
2021-12-06 10:55:00,132.83,133.04,132.82,132.97,115922.0,124.312,124.5085,124.3026,124.443,115922.0
2021-12-06 11:00:00,132.98,133.19,132.95,133.16,53087.0,124.4523,124.6489,124.4243,124.6208,53087.0
2021-12-06 11:05:00,133.17,133.28,132.92,132.93,31912.0,124.6302,124.7331,124.3962,124.4056,31912.0
2021-12-06 11:10:00,132.91,133.04,132.58,132.6,34892.0,124.3868,124.5085,124.078,124.0967,34892.0
2021-12-06 11:15:00,132.6,132.6,132.32,132.39,34184.0,124.0967,124.0967,123.8347,123.9002,34184.0
2021-12-06 11:20:00,132.37,132.61,132.35,132.49,30930.0,123.8815,124.1061,123.8627,123.9938,30930.0
2021-12-06 11:25:00,132.51,132.61,132.34,132.34,23036.0,124.0125,124.1061,123.8534,123.8534,23036.0
2021-12-06 11:30:00,132.33,132.57,132.25,132.54,38906.0,123.844,124.0686,123.7692,124.0406,38906.0
2021-12-06 11:35:00,132.56,132.6,132.3,132.38,26663.0,124.0593,124.0967,123.816,123.8908,26663.0
2021-12-06 11:40:00,132.39,132.55,132.38,132.53,30253.0,123.9002,124.0499,123.8908,124.0312,30253.0
2021-12-06 11:45:00,132.53,132.53,132.17,132.22,26447.0,124.0312,124.0312,123.6943,123.7411,26447.0
2021-12-06 11:50:00,132.2,132.36,132.17,132.32,32080.0,123.7224,123.8721,123.6943,123.8347,32080.0
2021-12-06 11:55:00,132.32,132.36,132.22,132.33,28029.0,123.8347,123.8721,123.7411,123.844,28029.0
2021-12-06 12:00:00,132.34,132.51,132.29,132.44,33073.0,123.8534,124.0125,123.8066,123.947,33073.0
2021-12-06 12:05:00,132.44,132.52,132.37,132.39,27166.0,123.947,124.0218,123.8815,123.9002,27166.0
2021-12-06 12:10:00,132.39,132.5,132.32,132.36,50222.0,123.9002,124.0031,123.8347,123.8721,50222.0
2021-12-06 12:15:00,132.35,132.36,132.25,132.36,19014.0,123.8627,123.8721,123.7692,123.8721,19014.0
2021-12-06 12:20:00,132.34,132.47,132.31,132.45,26014.0,123.8534,123.9751,123.8253,123.9563,26014.0
2021-12-06 12:25:00,132.47,132.59,132.46,132.47,18869.0,123.9751,124.0874,123.9657,123.9751,18869.0
2021-12-06 12:30:00,132.48,132.61,132.45,132.52,26238.0,123.9844,124.1061,123.9563,124.0218,26238.0
2021-12-06 12:35:00,132.51,132.55,132.45,132.47,29225.0,124.0125,124.0499,123.9563,123.9751,29225.0
2021-12-06 12:40:00,132.46,132.48,132.36,132.39,19267.0,123.9657,123.9844,123.8721,123.9002,19267.0
2021-12-06 12:45:00,132.4,132.51,132.31,132.49,17266.0,123.9095,124.0125,123.8253,123.9938,17266.0
2021-12-06 12:50:00,132.49,132.54,132.41,132.5,22298.0,123.9938,124.0406,123.9189,124.0031,22298.0
2021-12-06 12:55:00,132.5,132.55,132.46,132.52,20693.0,124.0031,124.0499,123.9657,124.0218,20693.0
2021-12-06 13:00:00,132.53,132.59,132.46,132.53,26652.0,124.0312,124.0874,123.9657,124.0312,26652.0
2021-12-06 13:05:00,132.53,132.56,132.42,132.44,22549.0,124.0312,124.0593,123.9283,123.947,22549.0
2021-12-06 13:10:00,132.45,132.45,132.21,132.23,20661.0,123.9563,123.9563,123.7317,123.7504,20661.0
2021-12-06 13:15:00,132.22,132.31,132.22,132.28,17630.0,123.7411,123.8253,123.7411,123.7972,17630.0
2021-12-06 13:20:00,132.28,132.48,132.27,132.44,30939.0,123.7972,123.9844,123.7879,123.947,30939.0
2021-12-06 13:25:00,132.44,132.7,132.44,132.6,23950.0,123.947,124.1903,123.947,124.0967,23950.0
2021-12-06 13:30:00,132.61,132.66,132.5,132.5,26586.0,124.1061,124.1529,124.0031,124.0031,26586.0
2021-12-06 13:35:00,132.53,132.55,132.37,132.39,20043.0,124.0312,124.0499,123.8815,123.9002,20043.0
2021-12-06 13:40:00,132.41,132.51,132.41,132.5,16493.0,123.9189,124.0125,123.9189,124.0031,16493.0
2021-12-06 13:45:00,132.48,132.56,132.48,132.5,13395.0,123.9844,124.0593,123.9844,124.0031,13395.0
2021-12-06 13:50:00,132.5,132.55,132.49,132.53,16888.0,124.0031,124.0499,123.9938,124.0312,16888.0
2021-12-06 13:55:00,132.51,132.51,132.33,132.4,18425.0,124.0125,124.0125,123.844,123.9095,18425.0
2021-12-06 14:00:00,132.39,132.53,132.33,132.33,31633.0,123.9002,124.0312,123.844,123.844,31633.0
2021-12-06 14:05:00,132.34,132.36,132.2,132.25,25851.0,123.8534,123.8721,123.7224,123.7692,25851.0
2021-12-06 14:10:00,132.25,132.4,132.24,132.33,25373.0,123.7692,123.9095,123.7598,123.844,25373.0
2021-12-06 14:15:00,132.34,132.35,132.24,132.25,35003.0,123.8534,123.8627,123.7598,123.7692,35003.0
2021-12-06 14:20:00,132.25,132.4,132.24,132.4,23306.0,123.7692,123.9095,123.7598,123.9095,23306.0
2021-12-06 14:25:00,132.4,132.4,132.3,132.33,20484.0,123.9095,123.9095,123.816,123.844,20484.0
2021-12-06 14:30:00,132.34,132.52,132.34,132.51,18750.0,123.8534,124.0218,123.8534,124.0125,18750.0
2021-12-06 14:35:00,132.52,132.53,132.4,132.4,19425.0,124.0218,124.0312,123.9095,123.9095,19425.0
2021-12-06 14:40:00,132.39,132.41,132.24,132.29,31164.0,123.9002,123.9189,123.7598,123.8066,31164.0
2021-12-06 14:45:00,132.29,132.35,132.29,132.34,24747.0,123.8066,123.8627,123.8066,123.8534,24747.0
2021-12-06 14:50:00,132.35,132.4,132.3,132.4,21901.0,123.8627,123.9095,123.816,123.9095,21901.0
2021-12-06 14:55:00,132.39,132.41,132.31,132.32,21155.0,123.9002,123.9189,123.8253,123.8347,21155.0
2021-12-06 15:00:00,132.3,132.39,132.29,132.36,27051.0,123.816,123.9002,123.8066,123.8721,27051.0
2021-12-06 15:05:00,132.36,132.48,132.35,132.47,25393.0,123.8721,123.9844,123.8627,123.9751,25393.0
2021-12-06 15:10:00,132.47,132.6,132.43,132.55,19908.0,123.9751,124.0967,123.9376,124.0499,19908.0
2021-12-06 15:15:00,132.57,132.78,132.57,132.75,24476.0,124.0686,124.2652,124.0686,124.2371,24476.0
2021-12-06 15:20:00,132.74,132.77,132.64,132.65,17160.0,124.2277,124.2558,124.1342,124.1435,17160.0
2021-12-06 15:25:00,132.65,132.68,132.45,132.53,41781.0,124.1435,124.1716,123.9563,124.0312,41781.0
2021-12-06 15:30:00,132.54,132.59,132.44,132.58,48651.0,124.0406,124.0874,123.947,124.078,48651.0
2021-12-06 15:35:00,132.6,132.6,132.4,132.48,49744.0,124.0967,124.0967,123.9095,123.9844,49744.0
2021-12-06 15:40:00,132.48,132.58,132.44,132.53,65153.0,123.9844,124.078,123.947,124.0312,65153.0
2021-12-06 15:45:00,132.55,132.57,132.31,132.48,69430.0,124.0499,124.0686,123.8253,123.9844,69430.0
2021-12-06 15:50:00,132.47,132.66,132.42,132.65,92759.0,123.9751,124.1529,123.9283,124.1435,92759.0
2021-12-06 15:55:00,132.65,132.65,132.3,132.46,291404.0,124.1435,124.1435,123.816,123.9657,291404.0
2021-12-07 09:30:00,134.0,134.08,133.0,133.03,234850.0,125.4069,125.4818,124.4711,124.4991,234850.0
2021-12-07 09:35:00,133.03,133.27,132.7,132.84,74980.0,124.4991,124.7238,124.1903,124.3213,74980.0
2021-12-07 09:40:00,132.87,133.36,132.83,133.13,41295.0,124.3494,124.808,124.312,124.5927,41295.0
2021-12-07 09:45:00,133.19,133.23,132.98,133.04,40398.0,124.6489,124.6863,124.4523,124.5085,40398.0
2021-12-07 09:50:00,133.05,133.19,132.91,133.15,41041.0,124.5179,124.6489,124.3868,124.6114,41041.0
2021-12-07 09:55:00,133.15,133.29,132.94,133.14,36600.0,124.6114,124.7425,124.4149,124.6021,36600.0
2021-12-07 10:00:00,133.22,133.43,133.01,133.07,49275.0,124.677,124.8735,124.4804,124.5366,49275.0
2021-12-07 10:05:00,133.09,133.31,132.79,132.8,34397.0,124.5553,124.7612,124.2745,124.2839,34397.0
2021-12-07 10:10:00,132.8,133.07,132.72,132.88,24504.0,124.2839,124.5366,124.209,124.3588,24504.0
2021-12-07 10:15:00,132.88,133.06,132.86,133.02,30066.0,124.3588,124.5272,124.34,124.4898,30066.0
2021-12-07 10:20:00,133.03,133.03,132.81,132.87,28101.0,124.4991,124.4991,124.2932,124.3494,28101.0
2021-12-07 10:25:00,132.85,132.91,132.53,132.65,28632.0,124.3307,124.3868,124.0312,124.1435,28632.0
2021-12-07 10:30:00,132.6,132.69,132.33,132.33,34484.0,124.0967,124.1809,123.844,123.844,34484.0
2021-12-07 10:35:00,132.32,132.51,132.3,132.39,40391.0,123.8347,124.0125,123.816,123.9002,40391.0
2021-12-07 10:40:00,132.4,132.62,132.4,132.59,28034.0,123.9095,124.1154,123.9095,124.0874,28034.0
2021-12-07 10:45:00,132.59,132.62,132.18,132.27,40466.0,124.0874,124.1154,123.7036,123.7879,40466.0
2021-12-07 10:50:00,132.31,132.8,132.3,132.6,35023.0,123.8253,124.2839,123.816,124.0967,35023.0
2021-12-07 10:55:00,132.62,132.65,132.5,132.58,31023.0,124.1154,124.1435,124.0031,124.078,31023.0
2021-12-07 11:00:00,132.59,132.78,132.57,132.72,34025.0,124.0874,124.2652,124.0686,124.209,34025.0
2021-12-07 11:05:00,132.73,132.8,132.62,132.62,33026.0,124.2184,124.2839,124.1154,124.1154,33026.0
2021-12-07 11:10:00,132.65,132.74,132.61,132.62,24232.0,124.1435,124.2277,124.1061,124.1154,24232.0
2021-12-07 11:15:00,132.62,132.75,132.59,132.73,25475.0,124.1154,124.2371,124.0874,124.2184,25475.0
2021-12-07 11:20:00,132.71,132.76,132.67,132.69,27551.0,124.1997,124.2465,124.1622,124.1809,27551.0
2021-12-07 11:25:00,132.69,132.76,132.61,132.7,21182.0,124.1809,124.2465,124.1061,124.1903,21182.0
2021-12-07 11:30:00,132.71,132.78,132.55,132.73,30339.0,124.1997,124.2652,124.0499,124.2184,30339.0
2021-12-07 11:35:00,132.73,132.8,132.7,132.71,14515.0,124.2184,124.2839,124.1903,124.1997,14515.0
2021-12-07 11:40:00,132.72,132.72,132.56,132.59,34206.0,124.209,124.209,124.0593,124.0874,34206.0
2021-12-07 11:45:00,132.6,132.73,132.58,132.72,18951.0,124.0967,124.2184,124.078,124.209,18951.0
2021-12-07 11:50:00,132.71,132.75,132.61,132.64,16299.0,124.1997,124.2371,124.1061,124.1342,16299.0
2021-12-07 11:55:00,132.63,132.67,132.42,132.46,18056.0,124.1248,124.1622,123.9283,123.9657,18056.0
2021-12-07 12:00:00,132.45,132.57,132.39,132.39,28289.0,123.9563,124.0686,123.9002,123.9002,28289.0
2021-12-07 12:05:00,132.43,132.55,132.43,132.48,17343.0,123.9376,124.0499,123.9376,123.9844,17343.0
2021-12-07 12:10:00,132.48,132.52,132.35,132.42,21389.0,123.9844,124.0218,123.8627,123.9283,21389.0
2021-12-07 12:15:00,132.43,132.54,132.42,132.52,19396.0,123.9376,124.0406,123.9283,124.0218,19396.0
2021-12-07 12:20:00,132.53,132.57,132.28,132.28,22985.0,124.0312,124.0686,123.7972,123.7972,22985.0
2021-12-07 12:25:00,132.27,132.27,132.14,132.15,35009.0,123.7879,123.7879,123.6662,123.6756,35009.0
2021-12-07 12:30:00,132.17,132.31,132.16,132.22,21687.0,123.6943,123.8253,123.6849,123.7411,21687.0
2021-12-07 12:35:00,132.22,132.31,132.22,132.29,23746.0,123.7411,123.8253,123.7411,123.8066,23746.0
2021-12-07 12:40:00,132.29,132.35,132.21,132.22,16815.0,123.8066,123.8627,123.7317,123.7411,16815.0
2021-12-07 12:45:00,132.22,132.31,132.18,132.27,23605.0,123.7411,123.8253,123.7036,123.7879,23605.0
2021-12-07 12:50:00,132.26,132.27,132.0,132.01,24049.0,123.7785,123.7879,123.5352,123.5446,24049.0
2021-12-07 12:55:00,132.04,132.13,131.96,132.09,30503.0,123.5726,123.6569,123.4978,123.6194,30503.0
2021-12-07 13:00:00,132.08,132.09,131.98,132.0,18155.0,123.6101,123.6194,123.5165,123.5352,18155.0
2021-12-07 13:05:00,131.98,132.09,131.95,132.02,26742.0,123.5165,123.6194,123.4884,123.5539,26742.0
2021-12-07 13:10:00,132.04,132.22,132.03,132.09,23972.0,123.5726,123.7411,123.5633,123.6194,23972.0
2021-12-07 13:15:00,132.11,132.18,132.03,132.06,25636.0,123.6381,123.7036,123.5633,123.5913,25636.0
2021-12-07 13:20:00,132.05,132.07,131.85,131.89,20167.0,123.582,123.6007,123.3948,123.4322,20167.0
2021-12-07 13:25:00,131.89,132.03,131.8,131.89,36748.0,123.4322,123.5633,123.348,123.4322,36748.0
2021-12-07 13:30:00,131.91,132.11,131.91,132.11,40805.0,123.451,123.6381,123.451,123.6381,40805.0
2021-12-07 13:35:00,132.12,132.13,132.02,132.09,27925.0,123.6475,123.6569,123.5539,123.6194,27925.0
2021-12-07 13:40:00,132.08,132.2,132.06,132.14,25853.0,123.6101,123.7224,123.5913,123.6662,25853.0
2021-12-07 13:45:00,132.15,132.23,132.1,132.14,20523.0,123.6756,123.7504,123.6288,123.6662,20523.0
2021-12-07 13:50:00,132.12,132.33,132.12,132.19,23974.0,123.6475,123.844,123.6475,123.713,23974.0
2021-12-07 13:55:00,132.2,132.31,132.15,132.29,28344.0,123.7224,123.8253,123.6756,123.8066,28344.0
2021-12-07 14:00:00,132.3,132.32,132.1,132.2,16555.0,123.816,123.8347,123.6288,123.7224,16555.0
2021-12-07 14:05:00,132.19,132.25,132.01,132.05,34840.0,123.713,123.7692,123.5446,123.582,34840.0
2021-12-07 14:10:00,132.06,132.2,132.06,132.08,23188.0,123.5913,123.7224,123.5913,123.6101,23188.0
2021-12-07 14:15:00,132.11,132.31,132.1,132.25,29383.0,123.6381,123.8253,123.6288,123.7692,29383.0
2021-12-07 14:20:00,132.27,132.31,132.24,132.29,26205.0,123.7879,123.8253,123.7598,123.8066,26205.0
2021-12-07 14:25:00,132.29,132.45,132.28,132.41,28274.0,123.8066,123.9563,123.7972,123.9189,28274.0
2021-12-07 14:30:00,132.43,132.45,132.37,132.42,17425.0,123.9376,123.9563,123.8815,123.9283,17425.0
2021-12-07 14:35:00,132.42,132.63,132.42,132.58,25645.0,123.9283,124.1248,123.9283,124.078,25645.0
2021-12-07 14:40:00,132.59,132.62,132.42,132.45,20587.0,124.0874,124.1154,123.9283,123.9563,20587.0
2021-12-07 14:45:00,132.45,132.5,132.39,132.5,15418.0,123.9563,124.0031,123.9002,124.0031,15418.0
2021-12-07 14:50:00,132.5,132.6,132.49,132.59,18624.0,124.0031,124.0967,123.9938,124.0874,18624.0
2021-12-07 14:55:00,132.58,132.68,132.53,132.55,20628.0,124.078,124.1716,124.0312,124.0499,20628.0
2021-12-07 15:00:00,132.53,132.66,132.5,132.64,22019.0,124.0312,124.1529,124.0031,124.1342,22019.0
2021-12-07 15:05:00,132.64,132.64,132.42,132.42,18609.0,124.1342,124.1342,123.9283,123.9283,18609.0
2021-12-07 15:10:00,132.42,132.47,132.34,132.37,22286.0,123.9283,123.9751,123.8534,123.8815,22286.0
2021-12-07 15:15:00,132.39,132.44,132.28,132.31,21320.0,123.9002,123.947,123.7972,123.8253,21320.0
2021-12-07 15:20:00,132.28,132.36,132.25,132.28,21992.0,123.7972,123.8721,123.7692,123.7972,21992.0
2021-12-07 15:25:00,132.27,132.43,132.23,132.4,30680.0,123.7879,123.9376,123.7504,123.9095,30680.0
2021-12-07 15:30:00,132.4,132.42,132.26,132.35,41416.0,123.9095,123.9283,123.7785,123.8627,41416.0
2021-12-07 15:35:00,132.36,132.38,132.18,132.22,38606.0,123.8721,123.8908,123.7036,123.7411,38606.0
2021-12-07 15:40:00,132.21,132.32,132.13,132.2,31572.0,123.7317,123.8347,123.6569,123.7224,31572.0
2021-12-07 15:45:00,132.19,132.24,132.02,132.14,42973.0,123.713,123.7598,123.5539,123.6662,42973.0
2021-12-07 15:50:00,132.13,132.25,132.03,132.25,86701.0,123.6569,123.7692,123.5633,123.7692,86701.0
2021-12-07 15:55:00,132.23,132.55,132.21,132.43,342520.0,123.7504,124.0499,123.7317,123.9376,342520.0
2021-12-08 09:30:00,132.8,133.45,132.7,133.13,127449.0,124.2839,124.8922,124.1903,124.5927,127449.0
2021-12-08 09:35:00,133.08,133.08,132.2,132.31,66906.0,124.5459,124.5459,123.7224,123.8253,66906.0
2021-12-08 09:40:00,132.33,132.44,132.04,132.28,55260.0,123.844,123.947,123.5726,123.7972,55260.0
2021-12-08 09:45:00,132.28,132.32,131.73,132.08,61271.0,123.7972,123.8347,123.2825,123.6101,61271.0
2021-12-08 09:50:00,132.05,132.39,132.01,132.33,29430.0,123.582,123.9002,123.5446,123.844,29430.0
2021-12-08 09:55:00,132.36,132.38,131.95,132.14,35041.0,123.8721,123.8908,123.4884,123.6662,35041.0
2021-12-08 10:00:00,132.12,132.42,132.1,132.4,33734.0,123.6475,123.9283,123.6288,123.9095,33734.0
2021-12-08 10:05:00,132.4,132.46,131.97,132.02,34298.0,123.9095,123.9657,123.5071,123.5539,34298.0
2021-12-08 10:10:00,132.06,132.18,131.99,132.12,33164.0,123.5913,123.7036,123.5258,123.6475,33164.0
2021-12-08 10:15:00,132.12,132.14,131.96,132.08,36274.0,123.6475,123.6662,123.4978,123.6101,36274.0
2021-12-08 10:20:00,132.09,132.18,132.06,132.06,30801.0,123.6194,123.7036,123.5913,123.5913,30801.0
2021-12-08 10:25:00,132.05,132.13,131.57,131.61,29680.0,123.582,123.6569,123.1328,123.1702,29680.0
2021-12-08 10:30:00,131.58,131.86,131.58,131.71,32377.0,123.1421,123.4042,123.1421,123.2638,32377.0
2021-12-08 10:35:00,131.7,131.71,131.51,131.61,31762.0,123.2544,123.2638,123.0766,123.1702,31762.0
2021-12-08 10:40:00,131.59,131.71,131.44,131.52,30723.0,123.1515,123.2638,123.0111,123.086,30723.0
2021-12-08 10:45:00,131.49,131.68,131.45,131.66,31125.0,123.0579,123.2357,123.0205,123.217,31125.0
2021-12-08 10:50:00,131.67,131.73,131.41,131.43,35404.0,123.2264,123.2825,122.983,123.0017,35404.0
2021-12-08 10:55:00,131.46,131.59,131.32,131.47,35728.0,123.0298,123.1515,122.8988,123.0392,35728.0
2021-12-08 11:00:00,131.47,131.51,131.32,131.4,25976.0,123.0392,123.0766,122.8988,122.9737,25976.0
2021-12-08 11:05:00,131.39,131.39,131.14,131.32,43586.0,122.9643,122.9643,122.7303,122.8988,43586.0
2021-12-08 11:10:00,131.33,131.4,131.23,131.25,34299.0,122.9082,122.9737,122.8146,122.8333,34299.0
2021-12-08 11:15:00,131.24,131.34,131.21,131.29,40521.0,122.8239,122.9175,122.7959,122.8707,40521.0
2021-12-08 11:20:00,131.29,131.43,131.21,131.28,56924.0,122.8707,123.0017,122.7959,122.8614,56924.0
2021-12-08 11:25:00,131.29,131.39,131.22,131.38,36654.0,122.8707,122.9643,122.8052,122.955,36654.0
2021-12-08 11:30:00,131.36,131.37,131.18,131.32,31019.0,122.9362,122.9456,122.7678,122.8988,31019.0
2021-12-08 11:35:00,131.28,131.37,131.2,131.33,28652.0,122.8614,122.9456,122.7865,122.9082,28652.0
2021-12-08 11:40:00,131.34,131.43,131.27,131.34,37512.0,122.9175,123.0017,122.852,122.9175,37512.0
2021-12-08 11:45:00,131.34,131.39,131.31,131.34,24313.0,122.9175,122.9643,122.8894,122.9175,24313.0
2021-12-08 11:50:00,131.33,131.45,131.31,131.36,27098.0,122.9082,123.0205,122.8894,122.9362,27098.0
2021-12-08 11:55:00,131.35,131.48,131.35,131.42,54309.0,122.9269,123.0485,122.9269,122.9924,54309.0
2021-12-08 12:00:00,131.42,131.52,131.27,131.32,26149.0,122.9924,123.086,122.852,122.8988,26149.0
2021-12-08 12:05:00,131.33,131.42,131.27,131.35,25160.0,122.9082,122.9924,122.852,122.9269,25160.0
2021-12-08 12:10:00,131.35,131.41,131.27,131.27,21755.0,122.9269,122.983,122.852,122.852,21755.0
2021-12-08 12:15:00,131.25,131.27,131.16,131.17,26397.0,122.8333,122.852,122.7491,122.7584,26397.0
2021-12-08 12:20:00,131.15,131.25,131.12,131.25,21584.0,122.7397,122.8333,122.7116,122.8333,21584.0
2021-12-08 12:25:00,131.23,131.31,131.2,131.24,17718.0,122.8146,122.8894,122.7865,122.8239,17718.0
2021-12-08 12:30:00,131.25,131.27,131.13,131.25,19841.0,122.8333,122.852,122.721,122.8333,19841.0
2021-12-08 12:35:00,131.24,131.4,131.23,131.36,29056.0,122.8239,122.9737,122.8146,122.9362,29056.0
2021-12-08 12:40:00,131.35,131.36,131.27,131.32,15878.0,122.9269,122.9362,122.852,122.8988,15878.0
2021-12-08 12:45:00,131.32,131.5,131.29,131.38,21084.0,122.8988,123.0673,122.8707,122.955,21084.0
2021-12-08 12:50:00,131.37,131.63,131.37,131.58,17350.0,122.9456,123.1889,122.9456,123.1421,17350.0
2021-12-08 12:55:00,131.57,131.64,131.57,131.6,18467.0,123.1328,123.1983,123.1328,123.1608,18467.0
2021-12-08 13:00:00,131.6,131.71,131.57,131.7,22785.0,123.1608,123.2638,123.1328,123.2544,22785.0
2021-12-08 13:05:00,131.68,131.74,131.65,131.74,13015.0,123.2357,123.2919,123.2076,123.2919,13015.0
2021-12-08 13:10:00,131.75,131.89,131.74,131.82,21103.0,123.3012,123.4322,123.2919,123.3667,21103.0
2021-12-08 13:15:00,131.81,131.94,131.81,131.93,15133.0,123.3574,123.479,123.3574,123.4697,15133.0
2021-12-08 13:20:00,131.92,131.92,131.81,131.85,22064.0,123.4603,123.4603,123.3574,123.3948,22064.0
2021-12-08 13:25:00,131.85,131.86,131.73,131.86,21697.0,123.3948,123.4042,123.2825,123.4042,21697.0
2021-12-08 13:30:00,131.86,131.86,131.68,131.7,21696.0,123.4042,123.4042,123.2357,123.2544,21696.0
2021-12-08 13:35:00,131.69,131.84,131.67,131.8,15152.0,123.2451,123.3855,123.2264,123.348,15152.0
2021-12-08 13:40:00,131.8,131.86,131.73,131.76,21396.0,123.348,123.4042,123.2825,123.3106,21396.0
2021-12-08 13:45:00,131.78,131.84,131.75,131.78,17521.0,123.3293,123.3855,123.3012,123.3293,17521.0
2021-12-08 13:50:00,131.77,131.85,131.77,131.82,20277.0,123.3199,123.3948,123.3199,123.3667,20277.0
2021-12-08 13:55:00,131.83,131.96,131.82,131.88,18475.0,123.3761,123.4978,123.3667,123.4229,18475.0
2021-12-08 14:00:00,131.88,132.08,131.88,132.08,15956.0,123.4229,123.6101,123.4229,123.6101,15956.0
2021-12-08 14:05:00,132.08,132.12,132.04,132.09,19139.0,123.6101,123.6475,123.5726,123.6194,19139.0
2021-12-08 14:10:00,132.09,132.09,131.97,132.04,28100.0,123.6194,123.6194,123.5071,123.5726,28100.0
2021-12-08 14:15:00,132.05,132.08,131.93,131.99,28438.0,123.582,123.6101,123.4697,123.5258,28438.0
2021-12-08 14:20:00,131.98,132.04,131.91,131.96,20933.0,123.5165,123.5726,123.451,123.4978,20933.0
2021-12-08 14:25:00,131.95,131.99,131.93,131.99,16142.0,123.4884,123.5258,123.4697,123.5258,16142.0
2021-12-08 14:30:00,131.99,132.22,131.97,132.22,18768.0,123.5258,123.7411,123.5071,123.7411,18768.0
2021-12-08 14:35:00,132.24,132.26,132.2,132.24,10722.0,123.7598,123.7785,123.7224,123.7598,10722.0
2021-12-08 14:40:00,132.24,132.24,132.08,132.09,20694.0,123.7598,123.7598,123.6101,123.6194,20694.0
2021-12-08 14:45:00,132.11,132.25,132.1,132.24,14732.0,123.6381,123.7692,123.6288,123.7598,14732.0
2021-12-08 14:50:00,132.24,132.35,132.2,132.33,18708.0,123.7598,123.8627,123.7224,123.844,18708.0
2021-12-08 14:55:00,132.33,132.43,132.33,132.35,17958.0,123.844,123.9376,123.844,123.8627,17958.0
2021-12-08 15:00:00,132.36,132.4,132.27,132.31,18234.0,123.8721,123.9095,123.7879,123.8253,18234.0
2021-12-08 15:05:00,132.3,132.35,132.28,132.32,12845.0,123.816,123.8627,123.7972,123.8347,12845.0
2021-12-08 15:10:00,132.32,132.33,132.23,132.26,15802.0,123.8347,123.844,123.7504,123.7785,15802.0
2021-12-08 15:15:00,132.27,132.28,132.18,132.23,18984.0,123.7879,123.7972,123.7036,123.7504,18984.0
2021-12-08 15:20:00,132.24,132.33,132.18,132.33,19608.0,123.7598,123.844,123.7036,123.844,19608.0
2021-12-08 15:25:00,132.34,132.47,132.27,132.34,29724.0,123.8534,123.9751,123.7879,123.8534,29724.0
2021-12-08 15:30:00,132.33,132.37,132.23,132.29,29239.0,123.844,123.8815,123.7504,123.8066,29239.0
2021-12-08 15:35:00,132.28,132.28,132.04,132.09,40943.0,123.7972,123.7972,123.5726,123.6194,40943.0
2021-12-08 15:40:00,132.11,132.34,132.1,132.3,42497.0,123.6381,123.8534,123.6288,123.816,42497.0
2021-12-08 15:45:00,132.3,132.38,132.28,132.34,53769.0,123.816,123.8908,123.7972,123.8534,53769.0
2021-12-08 15:50:00,132.35,132.53,132.34,132.51,97665.0,123.8627,124.0312,123.8534,124.0125,97665.0
2021-12-08 15:55:00,132.5,132.51,132.28,132.36,256053.0,124.0031,124.0125,123.7972,123.8721,256053.0
2021-12-09 09:30:00,132.5,132.55,131.48,131.97,69569.0,124.0031,124.0499,123.0485,123.5071,69569.0
2021-12-09 09:35:00,132.17,132.18,131.85,131.99,12181.0,123.6943,123.7036,123.3948,123.5258,12181.0
2021-12-09 09:40:00,131.95,132.05,131.91,132.0,35325.0,123.4884,123.582,123.451,123.5352,35325.0
2021-12-09 09:45:00,132.0,132.26,131.83,132.09,15859.0,123.5352,123.7785,123.3761,123.6194,15859.0
2021-12-09 09:50:00,132.03,132.34,132.02,132.34,9113.0,123.5633,123.8534,123.5539,123.8534,9113.0
2021-12-09 09:55:00,132.35,132.41,132.11,132.11,15396.0,123.8627,123.9189,123.6381,123.6381,15396.0
2021-12-09 10:00:00,132.22,132.35,132.09,132.19,14322.0,123.7411,123.8627,123.6194,123.713,14322.0
2021-12-09 10:05:00,132.24,132.39,132.03,132.39,14896.0,123.7598,123.9002,123.5633,123.9002,14896.0
2021-12-09 10:10:00,132.36,132.65,132.32,132.59,14515.0,123.8721,124.1435,123.8347,124.0874,14515.0
2021-12-09 10:15:00,132.63,132.83,132.58,132.79,18294.0,124.1248,124.312,124.078,124.2745,18294.0
2021-12-09 10:20:00,132.77,132.91,132.67,132.67,10283.0,124.2558,124.3868,124.1622,124.1622,10283.0
2021-12-09 10:25:00,132.7,132.88,132.59,132.67,13465.0,124.1903,124.3588,124.0874,124.1622,13465.0
2021-12-09 10:30:00,132.66,132.7,132.39,132.59,8965.0,124.1529,124.1903,123.9002,124.0874,8965.0
2021-12-09 10:35:00,132.58,132.59,132.39,132.5,13371.0,124.078,124.0874,123.9002,124.0031,13371.0
2021-12-09 10:40:00,132.52,132.52,132.29,132.31,18106.0,124.0218,124.0218,123.8066,123.8253,18106.0
2021-12-09 10:45:00,132.31,132.41,132.28,132.4,11042.0,123.8253,123.9189,123.7972,123.9095,11042.0
2021-12-09 10:50:00,132.42,132.81,132.4,132.8,14587.0,123.9283,124.2932,123.9095,124.2839,14587.0
2021-12-09 10:55:00,132.8,132.87,132.76,132.87,12866.0,124.2839,124.3494,124.2465,124.3494,12866.0
2021-12-09 11:00:00,132.87,133.11,132.86,132.87,15094.0,124.3494,124.574,124.34,124.3494,15094.0
2021-12-09 11:05:00,132.9,132.97,132.8,132.81,12848.0,124.3775,124.443,124.2839,124.2932,12848.0
2021-12-09 11:10:00,132.8,132.91,132.77,132.83,9012.0,124.2839,124.3868,124.2558,124.312,9012.0
2021-12-09 11:15:00,132.82,132.96,132.81,132.95,12461.0,124.3026,124.4336,124.2932,124.4243,12461.0
2021-12-09 11:20:00,132.93,132.99,132.89,132.99,17081.0,124.4056,124.4617,124.3681,124.4617,17081.0
2021-12-09 11:25:00,132.98,133.02,132.9,133.02,9362.0,124.4523,124.4898,124.3775,124.4898,9362.0
2021-12-09 11:30:00,133.03,133.04,132.83,132.83,9912.0,124.4991,124.5085,124.312,124.312,9912.0
2021-12-09 11:35:00,132.88,133.02,132.88,133.0,10067.0,124.3588,124.4898,124.3588,124.4711,10067.0
2021-12-09 11:40:00,133.0,133.07,132.94,133.05,16509.0,124.4711,124.5366,124.4149,124.5179,16509.0
2021-12-09 11:45:00,133.04,133.07,132.87,132.92,7644.0,124.5085,124.5366,124.3494,124.3962,7644.0
2021-12-09 11:50:00,132.91,133.01,132.89,132.99,9062.0,124.3868,124.4804,124.3681,124.4617,9062.0
2021-12-09 11:55:00,132.97,132.98,132.85,132.89,6662.0,124.443,124.4523,124.3307,124.3681,6662.0
2021-12-09 12:00:00,132.89,132.89,132.83,132.87,7476.0,124.3681,124.3681,124.312,124.3494,7476.0
2021-12-09 12:05:00,132.9,132.99,132.89,132.92,7022.0,124.3775,124.4617,124.3681,124.3962,7022.0
2021-12-09 12:10:00,132.92,132.97,132.85,132.97,16804.0,124.3962,124.443,124.3307,124.443,16804.0
2021-12-09 12:15:00,132.96,133.04,132.96,132.98,5540.0,124.4336,124.5085,124.4336,124.4523,5540.0
2021-12-09 12:20:00,132.99,133.0,132.93,132.96,5207.0,124.4617,124.4711,124.4056,124.4336,5207.0
2021-12-09 12:25:00,132.97,132.98,132.83,132.86,6623.0,124.443,124.4523,124.312,124.34,6623.0
2021-12-09 12:30:00,132.85,132.86,132.71,132.71,8867.0,124.3307,124.34,124.1997,124.1997,8867.0
2021-12-09 12:35:00,132.73,132.75,132.67,132.73,8477.0,124.2184,124.2371,124.1622,124.2184,8477.0
2021-12-09 12:40:00,132.74,132.74,132.71,132.72,6392.0,124.2277,124.2277,124.1997,124.209,6392.0
2021-12-09 12:45:00,132.72,132.8,132.71,132.8,3635.0,124.209,124.2839,124.1997,124.2839,3635.0
2021-12-09 12:50:00,132.78,132.81,132.76,132.78,3685.0,124.2652,124.2932,124.2465,124.2652,3685.0
2021-12-09 12:55:00,132.76,132.77,132.7,132.73,5885.0,124.2465,124.2558,124.1903,124.2184,5885.0
2021-12-09 13:00:00,132.72,132.75,132.67,132.74,9208.0,124.209,124.2371,124.1622,124.2277,9208.0
2021-12-09 13:05:00,132.72,132.74,132.68,132.71,5559.0,124.209,124.2277,124.1716,124.1997,5559.0
2021-12-09 13:10:00,132.7,132.72,132.61,132.65,8718.0,124.1903,124.209,124.1061,124.1435,8718.0
2021-12-09 13:15:00,132.65,132.68,132.62,132.62,4580.0,124.1435,124.1716,124.1154,124.1154,4580.0
2021-12-09 13:20:00,132.62,132.67,132.6,132.63,4414.0,124.1154,124.1622,124.0967,124.1248,4414.0
2021-12-09 13:25:00,132.65,132.69,132.58,132.69,11313.0,124.1435,124.1809,124.078,124.1809,11313.0
2021-12-09 13:30:00,132.67,132.87,132.67,132.83,8660.0,124.1622,124.3494,124.1622,124.312,8660.0
2021-12-09 13:35:00,132.83,132.9,132.82,132.88,4524.0,124.312,124.3775,124.3026,124.3588,4524.0
2021-12-09 13:40:00,132.88,133.0,132.86,132.94,7092.0,124.3588,124.4711,124.34,124.4149,7092.0
2021-12-09 13:45:00,132.95,133.03,132.94,132.98,17834.0,124.4243,124.4991,124.4149,124.4523,17834.0
2021-12-09 13:50:00,132.99,132.99,132.86,132.88,9294.0,124.4617,124.4617,124.34,124.3588,9294.0
2021-12-09 13:55:00,132.87,132.93,132.8,132.91,8139.0,124.3494,124.4056,124.2839,124.3868,8139.0
2021-12-09 14:00:00,132.88,132.99,132.88,132.96,4437.0,124.3588,124.4617,124.3588,124.4336,4437.0
2021-12-09 14:05:00,132.97,133.01,132.94,133.01,5605.0,124.443,124.4804,124.4149,124.4804,5605.0
2021-12-09 14:10:00,133.03,133.08,132.96,133.01,8542.0,124.4991,124.5459,124.4336,124.4804,8542.0
2021-12-09 14:15:00,133.03,133.1,132.97,132.99,15308.0,124.4991,124.5647,124.443,124.4617,15308.0
2021-12-09 14:20:00,133.0,133.06,132.95,133.05,6048.0,124.4711,124.5272,124.4243,124.5179,6048.0
2021-12-09 14:25:00,133.0,133.02,132.91,132.92,3906.0,124.4711,124.4898,124.3868,124.3962,3906.0
2021-12-09 14:30:00,132.94,132.94,132.85,132.85,10437.0,124.4149,124.4149,124.3307,124.3307,10437.0
2021-12-09 14:35:00,132.84,132.89,132.83,132.84,30052.0,124.3213,124.3681,124.312,124.3213,30052.0
2021-12-09 14:40:00,132.84,132.89,132.81,132.84,13907.0,124.3213,124.3681,124.2932,124.3213,13907.0
2021-12-09 14:45:00,132.83,132.92,132.83,132.92,18260.0,124.312,124.3962,124.312,124.3962,18260.0
2021-12-09 14:50:00,132.92,133.0,132.89,132.98,17615.0,124.3962,124.4711,124.3681,124.4523,17615.0
2021-12-09 14:55:00,133.0,133.0,132.85,132.91,19556.0,124.4711,124.4711,124.3307,124.3868,19556.0
2021-12-09 15:00:00,132.91,132.99,132.83,132.98,21979.0,124.3868,124.4617,124.312,124.4523,21979.0
2021-12-09 15:05:00,133.0,133.01,132.92,132.97,19486.0,124.4711,124.4804,124.3962,124.443,19486.0
2021-12-09 15:10:00,132.96,133.02,132.81,132.99,51887.0,124.4336,124.4898,124.2932,124.4617,51887.0
2021-12-09 15:15:00,132.99,132.99,132.78,132.79,13701.0,124.4617,124.4617,124.2652,124.2745,13701.0
2021-12-09 15:20:00,132.81,132.81,132.65,132.71,15906.0,124.2932,124.2932,124.1435,124.1997,15906.0
2021-12-09 15:25:00,132.69,132.8,132.62,132.64,17881.0,124.1809,124.2839,124.1154,124.1342,17881.0
2021-12-09 15:30:00,132.63,132.82,132.61,132.73,18459.0,124.1248,124.3026,124.1061,124.2184,18459.0
2021-12-09 15:35:00,132.73,132.84,132.72,132.81,15904.0,124.2184,124.3213,124.209,124.2932,15904.0
2021-12-09 15:40:00,132.8,132.85,132.74,132.75,26747.0,124.2839,124.3307,124.2277,124.2371,26747.0
2021-12-09 15:45:00,132.75,132.78,132.67,132.78,32332.0,124.2371,124.2652,124.1622,124.2652,32332.0
2021-12-09 15:50:00,132.79,132.85,132.72,132.82,41126.0,124.2745,124.3307,124.209,124.3026,41126.0
2021-12-09 15:55:00,132.84,132.91,132.56,132.56,200968.0,124.3213,124.3868,124.0593,124.0593,200968.0
2021-12-10 09:30:00,133.42,133.67,132.87,133.29,97773.0,124.8641,125.0981,124.3494,124.7425,97773.0
2021-12-10 09:35:00,133.37,133.59,133.11,133.31,19171.0,124.8173,125.0232,124.574,124.7612,19171.0
2021-12-10 09:40:00,133.39,133.67,133.33,133.61,24465.0,124.8361,125.0981,124.7799,125.0419,24465.0
2021-12-10 09:45:00,133.65,133.79,133.31,133.74,18676.0,125.0794,125.2104,124.7612,125.1636,18676.0
2021-12-10 09:50:00,133.74,134.12,133.7,134.11,47199.0,125.1636,125.5192,125.1262,125.5099,47199.0
2021-12-10 09:55:00,134.09,134.5,133.98,134.18,36400.0,125.4912,125.8749,125.3882,125.5754,36400.0
2021-12-10 10:00:00,134.16,134.2,133.92,134.15,80015.0,125.5567,125.5941,125.3321,125.5473,80015.0
2021-12-10 10:05:00,134.17,134.21,133.99,133.99,19578.0,125.566,125.6035,125.3976,125.3976,19578.0
2021-12-10 10:10:00,133.94,133.94,133.64,133.65,14007.0,125.3508,125.3508,125.07,125.0794,14007.0
2021-12-10 10:15:00,133.66,133.69,133.53,133.65,13163.0,125.0887,125.1168,124.9671,125.0794,13163.0
2021-12-10 10:20:00,133.63,133.71,133.54,133.58,17909.0,125.0607,125.1355,124.9764,125.0139,17909.0
2021-12-10 10:25:00,133.63,133.77,133.52,133.55,13181.0,125.0607,125.1917,124.9577,124.9858,13181.0
2021-12-10 10:30:00,133.58,133.59,133.35,133.38,9709.0,125.0139,125.0232,124.7986,124.8267,9709.0
2021-12-10 10:35:00,133.37,133.37,133.07,133.21,26801.0,124.8173,124.8173,124.5366,124.6676,26801.0
2021-12-10 10:40:00,133.22,133.22,133.03,133.04,18968.0,124.677,124.677,124.4991,124.5085,18968.0
2021-12-10 10:45:00,133.07,133.3,133.05,133.23,17331.0,124.5366,124.7518,124.5179,124.6863,17331.0
2021-12-10 10:50:00,133.23,133.33,133.16,133.27,17925.0,124.6863,124.7799,124.6208,124.7238,17925.0
2021-12-10 10:55:00,133.27,133.43,133.26,133.39,14149.0,124.7238,124.8735,124.7144,124.8361,14149.0
2021-12-10 11:00:00,133.4,133.55,133.35,133.55,12575.0,124.8454,124.9858,124.7986,124.9858,12575.0
2021-12-10 11:05:00,133.57,133.57,133.41,133.48,9682.0,125.0045,125.0045,124.8548,124.9203,9682.0
2021-12-10 11:10:00,133.5,133.6,133.44,133.59,11120.0,124.939,125.0326,124.8828,125.0232,11120.0
2021-12-10 11:15:00,133.58,133.67,133.48,133.51,20814.0,125.0139,125.0981,124.9203,124.9484,20814.0
2021-12-10 11:20:00,133.53,133.8,133.52,133.77,11151.0,124.9671,125.2198,124.9577,125.1917,11151.0
2021-12-10 11:25:00,133.75,133.75,133.53,133.53,16721.0,125.173,125.173,124.9671,124.9671,16721.0
2021-12-10 11:30:00,133.53,133.53,133.38,133.4,8890.0,124.9671,124.9671,124.8267,124.8454,8890.0
2021-12-10 11:35:00,133.41,133.46,133.34,133.35,13369.0,124.8548,124.9016,124.7893,124.7986,13369.0
2021-12-10 11:40:00,133.33,133.44,133.25,133.42,17650.0,124.7799,124.8828,124.705,124.8641,17650.0
2021-12-10 11:45:00,133.43,133.53,133.39,133.41,12320.0,124.8735,124.9671,124.8361,124.8548,12320.0
2021-12-10 11:50:00,133.4,133.46,133.14,133.21,11555.0,124.8454,124.9016,124.6021,124.6676,11555.0
2021-12-10 11:55:00,133.2,133.23,133.1,133.11,24940.0,124.6582,124.6863,124.5647,124.574,24940.0
2021-12-10 12:00:00,133.1,133.26,133.03,133.24,14098.0,124.5647,124.7144,124.4991,124.6957,14098.0
2021-12-10 12:05:00,133.24,133.26,133.1,133.11,14785.0,124.6957,124.7144,124.5647,124.574,14785.0
2021-12-10 12:10:00,133.13,133.16,133.09,133.15,18708.0,124.5927,124.6208,124.5553,124.6114,18708.0
2021-12-10 12:15:00,133.17,133.26,133.15,133.21,10151.0,124.6302,124.7144,124.6114,124.6676,10151.0
2021-12-10 12:20:00,133.2,133.29,133.06,133.08,16081.0,124.6582,124.7425,124.5272,124.5459,16081.0
2021-12-10 12:25:00,133.11,133.16,133.01,133.01,14743.0,124.574,124.6208,124.4804,124.4804,14743.0
2021-12-10 12:30:00,133.02,133.02,132.95,132.99,12202.0,124.4898,124.4898,124.4243,124.4617,12202.0
2021-12-10 12:35:00,133.0,133.08,132.96,133.0,13846.0,124.4711,124.5459,124.4336,124.4711,13846.0
2021-12-10 12:40:00,133.01,133.04,132.96,133.04,11444.0,124.4804,124.5085,124.4336,124.5085,11444.0
2021-12-10 12:45:00,133.02,133.21,133.01,133.18,9715.0,124.4898,124.6676,124.4804,124.6395,9715.0
2021-12-10 12:50:00,133.18,133.25,133.13,133.23,9990.0,124.6395,124.705,124.5927,124.6863,9990.0
2021-12-10 12:55:00,133.22,133.35,133.16,133.33,9638.0,124.677,124.7986,124.6208,124.7799,9638.0
2021-12-10 13:00:00,133.33,133.57,133.33,133.5,74880.0,124.7799,125.0045,124.7799,124.939,74880.0
2021-12-10 13:05:00,133.53,133.67,133.48,133.65,12269.0,124.9671,125.0981,124.9203,125.0794,12269.0
2021-12-10 13:10:00,133.64,133.72,133.56,133.61,33285.0,125.07,125.1449,124.9952,125.0419,33285.0
2021-12-10 13:15:00,133.6,133.74,133.6,133.72,18181.0,125.0326,125.1636,125.0326,125.1449,18181.0
2021-12-10 13:20:00,133.73,133.9,133.71,133.89,15269.0,125.1543,125.3134,125.1355,125.304,15269.0
2021-12-10 13:25:00,133.87,134.01,133.84,134.01,18462.0,125.2853,125.4163,125.2572,125.4163,18462.0
2021-12-10 13:30:00,134.07,134.26,134.01,134.26,19063.0,125.4724,125.6503,125.4163,125.6503,19063.0
2021-12-10 13:35:00,134.27,134.31,134.15,134.17,37447.0,125.6596,125.6971,125.5473,125.566,37447.0
2021-12-10 13:40:00,134.18,134.32,134.18,134.27,20894.0,125.5754,125.7064,125.5754,125.6596,20894.0
2021-12-10 13:45:00,134.27,134.27,134.1,134.19,30016.0,125.6596,125.6596,125.5005,125.5848,30016.0
2021-12-10 13:50:00,134.2,134.4,134.18,134.3,17059.0,125.5941,125.7813,125.5754,125.6877,17059.0
2021-12-10 13:55:00,134.28,134.36,134.24,134.33,9255.0,125.669,125.7439,125.6315,125.7158,9255.0
2021-12-10 14:00:00,134.33,134.36,134.16,134.25,31917.0,125.7158,125.7439,125.5567,125.6409,31917.0
2021-12-10 14:05:00,134.26,134.34,134.2,134.29,12149.0,125.6503,125.7251,125.5941,125.6783,12149.0
2021-12-10 14:10:00,134.31,134.37,134.27,134.34,24453.0,125.6971,125.7532,125.6596,125.7251,24453.0
2021-12-10 14:15:00,134.34,134.35,134.16,134.19,19132.0,125.7251,125.7345,125.5567,125.5848,19132.0
2021-12-10 14:20:00,134.2,134.3,134.2,134.3,14732.0,125.5941,125.6877,125.5941,125.6877,14732.0
2021-12-10 14:25:00,134.3,134.38,134.29,134.36,22184.0,125.6877,125.7626,125.6783,125.7439,22184.0
2021-12-10 14:30:00,134.36,134.41,134.33,134.41,15898.0,125.7439,125.7906,125.7158,125.7906,15898.0
2021-12-10 14:35:00,134.41,134.43,134.28,134.35,27070.0,125.7906,125.8094,125.669,125.7345,27070.0
2021-12-10 14:40:00,134.35,134.35,133.97,133.97,31311.0,125.7345,125.7345,125.3789,125.3789,31311.0
2021-12-10 14:45:00,133.99,133.99,133.83,133.9,32356.0,125.3976,125.3976,125.2478,125.3134,32356.0
2021-12-10 14:50:00,133.9,133.91,133.71,133.71,30127.0,125.3134,125.3227,125.1355,125.1355,30127.0
2021-12-10 14:55:00,133.69,133.74,133.63,133.7,54202.0,125.1168,125.1636,125.0607,125.1262,54202.0
2021-12-10 15:00:00,133.69,133.81,133.65,133.79,29807.0,125.1168,125.2291,125.0794,125.2104,29807.0
2021-12-10 15:05:00,133.8,134.03,133.79,134.03,30007.0,125.2198,125.435,125.2104,125.435,30007.0
2021-12-10 15:10:00,134.02,134.09,133.94,133.96,32892.0,125.4257,125.4912,125.3508,125.3695,32892.0
2021-12-10 15:15:00,133.97,134.0,133.84,133.87,30047.0,125.3789,125.4069,125.2572,125.2853,30047.0
2021-12-10 15:20:00,133.86,134.06,133.77,134.03,55553.0,125.2759,125.4631,125.1917,125.435,55553.0
2021-12-10 15:25:00,134.02,134.22,134.01,134.2,28216.0,125.4257,125.6128,125.4163,125.5941,28216.0
2021-12-10 15:30:00,134.21,134.23,134.1,134.21,31503.0,125.6035,125.6222,125.5005,125.6035,31503.0
2021-12-10 15:35:00,134.21,134.27,134.14,134.18,39074.0,125.6035,125.6596,125.538,125.5754,39074.0
2021-12-10 15:40:00,134.2,134.34,134.17,134.28,40821.0,125.5941,125.7251,125.566,125.669,40821.0
2021-12-10 15:45:00,134.27,134.37,134.24,134.26,51822.0,125.6596,125.7532,125.6315,125.6503,51822.0
2021-12-10 15:50:00,134.27,134.41,134.25,134.33,69834.0,125.6596,125.7906,125.6409,125.7158,69834.0
2021-12-10 15:55:00,134.34,134.44,134.29,134.38,185671.0,125.7251,125.8187,125.6783,125.7626,185671.0
2021-12-13 09:30:00,134.5,135.07,134.5,134.94,234703.0,125.8749,126.4083,125.8749,126.2867,234703.0
2021-12-13 09:35:00,134.94,134.97,134.53,134.56,23303.0,126.2867,126.3147,125.9029,125.931,23303.0
2021-12-13 09:40:00,134.54,135.03,134.52,135.01,23100.0,125.9123,126.3709,125.8936,126.3522,23100.0
2021-12-13 09:45:00,135.01,135.02,134.73,134.95,29441.0,126.3522,126.3615,126.0901,126.296,29441.0
2021-12-13 09:50:00,134.92,135.04,134.86,135.02,42051.0,126.2679,126.3802,126.2118,126.3615,42051.0
2021-12-13 09:55:00,135.06,135.1,134.78,134.87,30392.0,126.399,126.4364,126.1369,126.2211,30392.0
2021-12-13 10:00:00,134.86,135.0,134.84,134.97,33874.0,126.2118,126.3428,126.1931,126.3147,33874.0
2021-12-13 10:05:00,134.96,135.01,134.88,134.95,24785.0,126.3054,126.3522,126.2305,126.296,24785.0
2021-12-13 10:10:00,134.94,135.22,134.93,135.01,47285.0,126.2867,126.5487,126.2773,126.3522,47285.0
2021-12-13 10:15:00,134.97,135.31,134.97,135.14,47242.0,126.3147,126.6329,126.3147,126.4738,47242.0
2021-12-13 10:20:00,135.12,135.2,134.9,134.97,32196.0,126.4551,126.53,126.2492,126.3147,32196.0
2021-12-13 10:25:00,134.99,135.0,134.86,135.0,22426.0,126.3335,126.3428,126.2118,126.3428,22426.0
2021-12-13 10:30:00,134.98,135.09,134.92,134.94,44529.0,126.3241,126.427,126.2679,126.2867,44529.0
2021-12-13 10:35:00,134.94,135.32,134.94,135.29,24641.0,126.2867,126.6423,126.2867,126.6142,24641.0
2021-12-13 10:40:00,135.32,135.4,135.22,135.34,36450.0,126.6423,126.7172,126.5487,126.661,36450.0
2021-12-13 10:45:00,135.35,135.47,135.26,135.44,28216.0,126.6704,126.7827,126.5861,126.7546,28216.0
2021-12-13 10:50:00,135.44,135.68,135.44,135.6,40218.0,126.7546,126.9792,126.7546,126.9043,40218.0
2021-12-13 10:55:00,135.6,135.96,135.59,135.89,36196.0,126.9043,127.2412,126.895,127.1757,36196.0
2021-12-13 11:00:00,135.89,135.98,135.75,135.82,46208.0,127.1757,127.26,127.0447,127.1102,46208.0
2021-12-13 11:05:00,135.81,136.19,135.8,136.09,47444.0,127.1009,127.4565,127.0915,127.3629,47444.0
2021-12-13 11:10:00,136.13,136.17,135.97,136.11,39797.0,127.4003,127.4378,127.2506,127.3816,39797.0
2021-12-13 11:15:00,136.14,136.35,136.05,136.23,37764.0,127.4097,127.6062,127.3255,127.4939,37764.0
2021-12-13 11:20:00,136.23,136.44,136.21,136.21,40971.0,127.4939,127.6905,127.4752,127.4752,40971.0
2021-12-13 11:25:00,136.23,136.33,136.14,136.22,28610.0,127.4939,127.5875,127.4097,127.4846,28610.0
2021-12-13 11:30:00,136.2,136.45,136.16,136.4,28352.0,127.4659,127.6998,127.4284,127.653,28352.0
2021-12-13 11:35:00,136.39,136.58,136.39,136.43,29767.0,127.6437,127.8215,127.6437,127.6811,29767.0
2021-12-13 11:40:00,136.41,136.47,136.36,136.4,20657.0,127.6624,127.7185,127.6156,127.653,20657.0
2021-12-13 11:45:00,136.4,136.45,136.35,136.37,11885.0,127.653,127.6998,127.6062,127.625,11885.0
2021-12-13 11:50:00,136.35,136.68,136.32,136.61,37771.0,127.6062,127.9151,127.5782,127.8496,37771.0
2021-12-13 11:55:00,136.59,136.85,136.57,136.78,41980.0,127.8308,128.0742,127.8121,128.0087,41980.0
2021-12-13 12:00:00,136.78,136.78,136.58,136.68,38766.0,128.0087,128.0087,127.8215,127.9151,38766.0
2021-12-13 12:05:00,136.68,136.73,136.58,136.58,23772.0,127.9151,127.9619,127.8215,127.8215,23772.0
2021-12-13 12:10:00,136.57,136.64,136.29,136.29,21966.0,127.8121,127.8776,127.5501,127.5501,21966.0
2021-12-13 12:15:00,136.28,136.28,136.19,136.24,23190.0,127.5407,127.5407,127.4565,127.5033,23190.0
2021-12-13 12:20:00,136.24,136.25,136.14,136.15,30473.0,127.5033,127.5127,127.4097,127.4191,30473.0
2021-12-13 12:25:00,136.13,136.25,136.1,136.23,28365.0,127.4003,127.5127,127.3723,127.4939,28365.0
2021-12-13 12:30:00,136.23,136.23,136.04,136.17,12985.0,127.4939,127.4939,127.3161,127.4378,12985.0
2021-12-13 12:35:00,136.21,136.51,136.21,136.5,23007.0,127.4752,127.756,127.4752,127.7466,23007.0
2021-12-13 12:40:00,136.51,136.63,136.49,136.57,21557.0,127.756,127.8683,127.7373,127.8121,21557.0
2021-12-13 12:45:00,136.54,136.55,136.37,136.47,33905.0,127.7841,127.7934,127.625,127.7185,33905.0
2021-12-13 12:50:00,136.47,136.53,136.44,136.44,15701.0,127.7185,127.7747,127.6905,127.6905,15701.0
2021-12-13 12:55:00,136.42,136.46,136.4,136.43,14110.0,127.6717,127.7092,127.653,127.6811,14110.0
2021-12-13 13:00:00,136.43,136.48,136.37,136.45,19109.0,127.6811,127.7279,127.625,127.6998,19109.0
2021-12-13 13:05:00,136.46,136.57,136.44,136.54,18828.0,127.7092,127.8121,127.6905,127.7841,18828.0
2021-12-13 13:10:00,136.53,136.65,136.48,136.65,20902.0,127.7747,127.887,127.7279,127.887,20902.0
2021-12-13 13:15:00,136.65,136.7,136.61,136.65,19799.0,127.887,127.9338,127.8496,127.887,19799.0
2021-12-13 13:20:00,136.66,136.74,136.63,136.74,30357.0,127.8964,127.9712,127.8683,127.9712,30357.0
2021-12-13 13:25:00,136.74,136.74,136.64,136.7,15759.0,127.9712,127.9712,127.8776,127.9338,15759.0
2021-12-13 13:30:00,136.71,136.75,136.64,136.74,22964.0,127.9432,127.9806,127.8776,127.9712,22964.0
2021-12-13 13:35:00,136.74,136.75,136.66,136.67,24908.0,127.9712,127.9806,127.8964,127.9057,24908.0
2021-12-13 13:40:00,136.67,136.74,136.46,136.72,50265.0,127.9057,127.9712,127.7092,127.9525,50265.0
2021-12-13 13:45:00,136.71,136.78,136.67,136.78,14062.0,127.9432,128.0087,127.9057,128.0087,14062.0
2021-12-13 13:50:00,136.78,136.89,136.77,136.89,25813.0,128.0087,128.1116,127.9993,128.1116,25813.0
2021-12-13 13:55:00,136.88,137.0,136.86,136.98,54164.0,128.1023,128.2146,128.0835,128.1958,54164.0
2021-12-13 14:00:00,136.97,136.97,136.62,136.65,74740.0,128.1865,128.1865,127.8589,127.887,74740.0
2021-12-13 14:05:00,136.66,136.67,136.47,136.64,18637.0,127.8964,127.9057,127.7185,127.8776,18637.0
2021-12-13 14:10:00,136.63,136.65,136.44,136.47,22850.0,127.8683,127.887,127.6905,127.7185,22850.0
2021-12-13 14:15:00,136.46,136.51,136.3,136.3,19479.0,127.7092,127.756,127.5594,127.5594,19479.0
2021-12-13 14:20:00,136.28,136.31,136.23,136.25,20893.0,127.5407,127.5688,127.4939,127.5127,20893.0
2021-12-13 14:25:00,136.23,136.23,136.08,136.11,26264.0,127.4939,127.4939,127.3536,127.3816,26264.0
2021-12-13 14:30:00,136.12,136.15,136.0,136.15,15927.0,127.391,127.4191,127.2787,127.4191,15927.0
2021-12-13 14:35:00,136.16,136.28,136.13,136.22,15093.0,127.4284,127.5407,127.4003,127.4846,15093.0
2021-12-13 14:40:00,136.21,136.25,136.16,136.16,25814.0,127.4752,127.5127,127.4284,127.4284,25814.0
2021-12-13 14:45:00,136.17,136.22,136.17,136.17,13175.0,127.4378,127.4846,127.4378,127.4378,13175.0
2021-12-13 14:50:00,136.16,136.2,136.15,136.17,15776.0,127.4284,127.4659,127.4191,127.4378,15776.0
2021-12-13 14:55:00,136.17,136.23,136.05,136.05,23675.0,127.4378,127.4939,127.3255,127.3255,23675.0
2021-12-13 15:00:00,136.05,136.14,136.03,136.08,23331.0,127.3255,127.4097,127.3068,127.3536,23331.0
2021-12-13 15:05:00,136.07,136.07,135.91,135.92,17259.0,127.3442,127.3442,127.1945,127.2038,17259.0
2021-12-13 15:10:00,135.92,135.99,135.88,135.98,26643.0,127.2038,127.2693,127.1664,127.26,26643.0
2021-12-13 15:15:00,135.98,136.0,135.78,135.84,21795.0,127.26,127.2787,127.0728,127.1289,21795.0
2021-12-13 15:20:00,135.88,136.01,135.8,135.94,56377.0,127.1664,127.288,127.0915,127.2225,56377.0
2021-12-13 15:25:00,135.95,135.97,135.79,135.86,25559.0,127.2319,127.2506,127.0821,127.1477,25559.0
2021-12-13 15:30:00,135.86,136.15,135.85,136.15,58532.0,127.1477,127.4191,127.1383,127.4191,58532.0
2021-12-13 15:35:00,136.14,136.2,136.04,136.05,52732.0,127.4097,127.4659,127.3161,127.3255,52732.0
2021-12-13 15:40:00,136.06,136.12,135.96,136.11,69707.0,127.3348,127.391,127.2412,127.3816,69707.0
2021-12-13 15:45:00,136.1,136.21,136.04,136.09,97854.0,127.3723,127.4752,127.3161,127.3629,97854.0
2021-12-13 15:50:00,136.06,136.2,135.97,136.05,149670.0,127.3348,127.4659,127.2506,127.3255,149670.0
2021-12-13 15:55:00,136.05,136.12,135.88,135.93,321100.0,127.3255,127.391,127.1664,127.2132,321100.0
2021-12-14 09:30:00,135.93,136.0,134.88,135.13,141017.0,127.2132,127.2787,126.2305,126.4645,141017.0
2021-12-14 09:35:00,135.11,135.13,134.15,134.23,44738.0,126.4458,126.4645,125.5473,125.6222,44738.0
2021-12-14 09:40:00,134.24,135.02,134.24,135.0,98283.0,125.6315,126.3615,125.6315,126.3428,98283.0
2021-12-14 09:45:00,135.06,135.06,134.59,134.87,57479.0,126.399,126.399,125.9591,126.2211,57479.0
2021-12-14 09:50:00,134.83,135.02,134.41,134.55,40164.0,126.1837,126.3615,125.7906,125.9217,40164.0
2021-12-14 09:55:00,134.6,134.8,134.53,134.71,30508.0,125.9685,126.1556,125.9029,126.0714,30508.0
2021-12-14 10:00:00,134.66,134.7,134.2,134.38,43537.0,126.0246,126.062,125.5941,125.7626,43537.0
2021-12-14 10:05:00,134.34,134.42,133.94,134.0,27232.0,125.7251,125.8,125.3508,125.4069,27232.0
2021-12-14 10:10:00,134.0,134.17,133.88,134.17,41871.0,125.4069,125.566,125.2946,125.566,41871.0
2021-12-14 10:15:00,134.12,134.3,133.96,133.96,22865.0,125.5192,125.6877,125.3695,125.3695,22865.0
2021-12-14 10:20:00,133.97,133.97,133.61,133.65,68120.0,125.3789,125.3789,125.0419,125.0794,68120.0
2021-12-14 10:25:00,133.65,133.65,133.34,133.51,76918.0,125.0794,125.0794,124.7893,124.9484,76918.0
2021-12-14 10:30:00,133.51,133.71,133.2,133.69,66281.0,124.9484,125.1355,124.6582,125.1168,66281.0
2021-12-14 10:35:00,133.73,133.8,133.47,133.48,55925.0,125.1543,125.2198,124.9109,124.9203,55925.0
2021-12-14 10:40:00,133.49,133.53,133.39,133.43,33567.0,124.9296,124.9671,124.8361,124.8735,33567.0
2021-12-14 10:45:00,133.44,133.45,133.12,133.3,39856.0,124.8828,124.8922,124.5834,124.7518,39856.0
2021-12-14 10:50:00,133.29,133.37,133.24,133.27,57468.0,124.7425,124.8173,124.6957,124.7238,57468.0
2021-12-14 10:55:00,133.27,133.33,133.08,133.14,88918.0,124.7238,124.7799,124.5459,124.6021,88918.0
2021-12-14 11:00:00,133.14,133.46,133.11,133.41,66890.0,124.6021,124.9016,124.574,124.8548,66890.0
2021-12-14 11:05:00,133.41,133.56,133.3,133.51,61166.0,124.8548,124.9952,124.7518,124.9484,61166.0
2021-12-14 11:10:00,133.49,133.61,133.3,133.46,56326.0,124.9296,125.0419,124.7518,124.9016,56326.0
2021-12-14 11:15:00,133.44,133.72,133.43,133.67,34499.0,124.8828,125.1449,124.8735,125.0981,34499.0
2021-12-14 11:20:00,133.7,133.87,133.64,133.67,29283.0,125.1262,125.2853,125.07,125.0981,29283.0
2021-12-14 11:25:00,133.66,133.73,133.48,133.5,70834.0,125.0887,125.1543,124.9203,124.939,70834.0
2021-12-14 11:30:00,133.47,133.51,133.26,133.3,47648.0,124.9109,124.9484,124.7144,124.7518,47648.0
2021-12-14 11:35:00,133.3,133.41,133.26,133.38,150710.0,124.7518,124.8548,124.7144,124.8267,150710.0
2021-12-14 11:40:00,133.36,133.37,133.08,133.08,326618.0,124.808,124.8173,124.5459,124.5459,326618.0
2021-12-14 11:45:00,133.09,133.2,132.8,132.82,44367.0,124.5553,124.6582,124.2839,124.3026,44367.0
2021-12-14 11:50:00,132.79,133.12,132.72,133.05,61208.0,124.2745,124.5834,124.209,124.5179,61208.0
2021-12-14 11:55:00,133.05,133.1,132.68,132.71,37323.0,124.5179,124.5647,124.1716,124.1997,37323.0
2021-12-14 12:00:00,132.72,133.08,132.72,133.01,172468.0,124.209,124.5459,124.209,124.4804,172468.0
2021-12-14 12:05:00,133.0,133.25,132.96,133.1,31720.0,124.4711,124.705,124.4336,124.5647,31720.0
2021-12-14 12:10:00,133.1,133.1,132.8,132.83,28300.0,124.5647,124.5647,124.2839,124.312,28300.0
2021-12-14 12:15:00,132.8,132.9,132.69,132.89,26831.0,124.2839,124.3775,124.1809,124.3681,26831.0
2021-12-14 12:20:00,132.89,132.89,132.76,132.81,24484.0,124.3681,124.3681,124.2465,124.2932,24484.0
2021-12-14 12:25:00,132.82,132.82,132.63,132.69,31262.0,124.3026,124.3026,124.1248,124.1809,31262.0
2021-12-14 12:30:00,132.69,132.74,132.47,132.5,40022.0,124.1809,124.2277,123.9751,124.0031,40022.0
2021-12-14 12:35:00,132.5,132.52,132.35,132.42,49084.0,124.0031,124.0218,123.8627,123.9283,49084.0
2021-12-14 12:40:00,132.43,132.49,132.25,132.29,22019.0,123.9376,123.9938,123.7692,123.8066,22019.0
2021-12-14 12:45:00,132.28,132.38,132.17,132.17,41695.0,123.7972,123.8908,123.6943,123.6943,41695.0
2021-12-14 12:50:00,132.19,132.35,132.18,132.24,36243.0,123.713,123.8627,123.7036,123.7598,36243.0
2021-12-14 12:55:00,132.22,132.33,132.15,132.15,27378.0,123.7411,123.844,123.6756,123.6756,27378.0
2021-12-14 13:00:00,132.14,132.16,132.02,132.16,44073.0,123.6662,123.6849,123.5539,123.6849,44073.0
2021-12-14 13:05:00,132.15,132.17,132.04,132.15,33811.0,123.6756,123.6943,123.5726,123.6756,33811.0
2021-12-14 13:10:00,132.16,132.24,132.14,132.18,24782.0,123.6849,123.7598,123.6662,123.7036,24782.0
2021-12-14 13:15:00,132.18,132.21,132.07,132.2,33501.0,123.7036,123.7317,123.6007,123.7224,33501.0
2021-12-14 13:20:00,132.2,132.27,132.14,132.19,19831.0,123.7224,123.7879,123.6662,123.713,19831.0
2021-12-14 13:25:00,132.18,132.37,132.11,132.36,39074.0,123.7036,123.8815,123.6381,123.8721,39074.0
2021-12-14 13:30:00,132.35,132.4,132.24,132.25,34958.0,123.8627,123.9095,123.7598,123.7692,34958.0
2021-12-14 13:35:00,132.26,132.49,132.26,132.38,30760.0,123.7785,123.9938,123.7785,123.8908,30760.0
2021-12-14 13:40:00,132.34,132.35,132.15,132.17,25556.0,123.8534,123.8627,123.6756,123.6943,25556.0
2021-12-14 13:45:00,132.17,132.19,132.04,132.17,26561.0,123.6943,123.713,123.5726,123.6943,26561.0
2021-12-14 13:50:00,132.18,132.44,132.16,132.33,31460.0,123.7036,123.947,123.6849,123.844,31460.0
2021-12-14 13:55:00,132.33,132.48,132.33,132.44,41321.0,123.844,123.9844,123.844,123.947,41321.0
2021-12-14 14:00:00,132.44,132.48,132.0,132.48,544212.0,123.947,123.9844,123.5352,123.9844,544212.0
2021-12-14 14:05:00,132.49,132.66,132.34,132.4,103835.0,123.9938,124.1529,123.8534,123.9095,103835.0
2021-12-14 14:10:00,132.39,132.75,132.38,132.59,39302.0,123.9002,124.2371,123.8908,124.0874,39302.0
2021-12-14 14:15:00,132.58,132.64,132.41,132.5,43065.0,124.078,124.1342,123.9189,124.0031,43065.0
2021-12-14 14:20:00,132.5,132.55,132.47,132.47,39675.0,124.0031,124.0499,123.9751,123.9751,39675.0
2021-12-14 14:25:00,132.48,132.58,132.47,132.5,79386.0,123.9844,124.078,123.9751,124.0031,79386.0
2021-12-14 14:30:00,132.5,132.63,132.46,132.5,81088.0,124.0031,124.1248,123.9657,124.0031,81088.0
2021-12-14 14:35:00,132.5,132.85,132.5,132.85,169589.0,124.0031,124.3307,124.0031,124.3307,169589.0
2021-12-14 14:40:00,132.86,133.03,132.81,132.98,34583.0,124.34,124.4991,124.2932,124.4523,34583.0
2021-12-14 14:45:00,132.97,133.1,132.81,133.1,141765.0,124.443,124.5647,124.2932,124.5647,141765.0
2021-12-14 14:50:00,133.12,133.24,133.09,133.17,18441.0,124.5834,124.6957,124.5553,124.6302,18441.0
2021-12-14 14:55:00,133.18,133.24,132.99,133.0,81013.0,124.6395,124.6957,124.4617,124.4711,81013.0
2021-12-14 15:00:00,132.99,133.09,132.96,133.0,76726.0,124.4617,124.5553,124.4336,124.4711,76726.0
2021-12-14 15:05:00,133.0,133.12,132.99,133.1,113058.0,124.4711,124.5834,124.4617,124.5647,113058.0
2021-12-14 15:10:00,133.09,133.12,132.9,132.98,85589.0,124.5553,124.5834,124.3775,124.4523,85589.0
2021-12-14 15:15:00,132.97,133.06,132.84,133.02,41096.0,124.443,124.5272,124.3213,124.4898,41096.0
2021-12-14 15:20:00,133.01,133.03,132.87,132.87,86960.0,124.4804,124.4991,124.3494,124.3494,86960.0
2021-12-14 15:25:00,132.87,133.06,132.87,133.03,33950.0,124.3494,124.5272,124.3494,124.4991,33950.0
2021-12-14 15:30:00,133.03,133.34,132.96,133.31,61297.0,124.4991,124.7893,124.4336,124.7612,61297.0
2021-12-14 15:35:00,133.31,133.33,133.1,133.2,66820.0,124.7612,124.7799,124.5647,124.6582,66820.0
2021-12-14 15:40:00,133.2,133.21,132.9,132.9,72782.0,124.6582,124.6676,124.3775,124.3775,72782.0
2021-12-14 15:45:00,132.91,132.98,132.78,132.81,106290.0,124.3868,124.4523,124.2652,124.2932,106290.0
2021-12-14 15:50:00,132.81,132.85,132.74,132.77,239652.0,124.2932,124.3307,124.2277,124.2558,239652.0
2021-12-14 15:55:00,132.78,133.03,132.59,132.92,483850.0,124.2652,124.4991,124.0874,124.3962,483850.0
2021-12-15 09:30:00,133.44,134.31,133.0,133.87,360925.0,124.8828,125.6971,124.4711,125.2853,360925.0
2021-12-15 09:35:00,133.86,134.07,133.61,133.96,86789.0,125.2759,125.4724,125.0419,125.3695,86789.0
2021-12-15 09:40:00,133.96,133.96,133.54,133.94,49605.0,125.3695,125.3695,124.9764,125.3508,49605.0
2021-12-15 09:45:00,133.94,134.2,133.82,133.86,64756.0,125.3508,125.5941,125.2385,125.2759,64756.0
2021-12-15 09:50:00,133.85,134.0,133.83,133.91,31501.0,125.2666,125.4069,125.2478,125.3227,31501.0
2021-12-15 09:55:00,133.93,134.01,133.44,133.77,27363.0,125.3414,125.4163,124.8828,125.1917,27363.0
2021-12-15 10:00:00,133.72,133.93,133.55,133.92,33669.0,125.1449,125.3414,124.9858,125.3321,33669.0
2021-12-15 10:05:00,133.93,134.05,133.66,133.69,57399.0,125.3414,125.4537,125.0887,125.1168,57399.0
2021-12-15 10:10:00,133.69,134.03,133.4,134.01,35992.0,125.1168,125.435,124.8454,125.4163,35992.0
2021-12-15 10:15:00,134.06,134.14,133.94,134.12,39862.0,125.4631,125.538,125.3508,125.5192,39862.0
2021-12-15 10:20:00,134.15,134.2,133.75,133.78,28893.0,125.5473,125.5941,125.173,125.201,28893.0
2021-12-15 10:25:00,133.82,133.96,133.76,133.89,19353.0,125.2385,125.3695,125.1823,125.304,19353.0
2021-12-15 10:30:00,133.89,134.01,133.87,133.94,35774.0,125.304,125.4163,125.2853,125.3508,35774.0
2021-12-15 10:35:00,133.93,134.12,133.92,134.1,82091.0,125.3414,125.5192,125.3321,125.5005,82091.0
2021-12-15 10:40:00,134.14,134.27,134.07,134.15,36654.0,125.538,125.6596,125.4724,125.5473,36654.0
2021-12-15 10:45:00,134.15,134.3,134.12,134.17,50216.0,125.5473,125.6877,125.5192,125.566,50216.0
2021-12-15 10:50:00,134.19,134.27,134.11,134.25,47789.0,125.5848,125.6596,125.5099,125.6409,47789.0
2021-12-15 10:55:00,134.25,134.25,134.0,134.06,42723.0,125.6409,125.6409,125.4069,125.4631,42723.0
2021-12-15 11:00:00,134.05,134.18,133.99,134.15,106452.0,125.4537,125.5754,125.3976,125.5473,106452.0
2021-12-15 11:05:00,134.13,134.14,134.02,134.03,48203.0,125.5286,125.538,125.4257,125.435,48203.0
2021-12-15 11:10:00,133.99,134.01,133.84,133.94,41833.0,125.3976,125.4163,125.2572,125.3508,41833.0
2021-12-15 11:15:00,133.98,134.18,133.88,133.91,55911.0,125.3882,125.5754,125.2946,125.3227,55911.0
2021-12-15 11:20:00,133.91,134.14,133.84,133.99,48310.0,125.3227,125.538,125.2572,125.3976,48310.0
2021-12-15 11:25:00,134.0,134.14,133.93,134.04,49782.0,125.4069,125.538,125.3414,125.4444,49782.0
2021-12-15 11:30:00,134.04,134.24,134.04,134.15,80821.0,125.4444,125.6315,125.4444,125.5473,80821.0
2021-12-15 11:35:00,134.16,134.16,134.07,134.12,68038.0,125.5567,125.5567,125.4724,125.5192,68038.0
2021-12-15 11:40:00,134.13,134.14,133.98,134.05,41265.0,125.5286,125.538,125.3882,125.4537,41265.0
2021-12-15 11:45:00,134.05,134.13,133.92,133.93,46566.0,125.4537,125.5286,125.3321,125.3414,46566.0
2021-12-15 11:50:00,133.93,133.93,133.8,133.88,41212.0,125.3414,125.3414,125.2198,125.2946,41212.0
2021-12-15 11:55:00,133.88,133.92,133.81,133.92,35851.0,125.2946,125.3321,125.2291,125.3321,35851.0
2021-12-15 12:00:00,133.92,134.04,133.84,133.86,30097.0,125.3321,125.4444,125.2572,125.2759,30097.0
2021-12-15 12:05:00,133.86,133.87,133.63,133.64,22470.0,125.2759,125.2853,125.0607,125.07,22470.0
2021-12-15 12:10:00,133.64,133.71,133.59,133.71,22495.0,125.07,125.1355,125.0232,125.1355,22495.0
2021-12-15 12:15:00,133.71,133.85,133.63,133.66,38648.0,125.1355,125.2666,125.0607,125.0887,38648.0
2021-12-15 12:20:00,133.66,133.71,133.41,133.41,39521.0,125.0887,125.1355,124.8548,124.8548,39521.0
2021-12-15 12:25:00,133.42,133.6,133.42,133.6,44409.0,124.8641,125.0326,124.8641,125.0326,44409.0
2021-12-15 12:30:00,133.59,133.6,133.36,133.37,23362.0,125.0232,125.0326,124.808,124.8173,23362.0
2021-12-15 12:35:00,133.37,133.38,133.21,133.22,27246.0,124.8173,124.8267,124.6676,124.677,27246.0
2021-12-15 12:40:00,133.22,133.47,133.21,133.36,47363.0,124.677,124.9109,124.6676,124.808,47363.0
2021-12-15 12:45:00,133.36,133.57,133.33,133.57,29441.0,124.808,125.0045,124.7799,125.0045,29441.0
2021-12-15 12:50:00,133.58,133.7,133.49,133.69,25535.0,125.0139,125.1262,124.9296,125.1168,25535.0
2021-12-15 12:55:00,133.7,133.87,133.69,133.86,21028.0,125.1262,125.2853,125.1168,125.2759,21028.0
2021-12-15 13:00:00,133.85,133.95,133.73,133.73,17131.0,125.2666,125.3601,125.1543,125.1543,17131.0
2021-12-15 13:05:00,133.73,133.73,133.63,133.63,18807.0,125.1543,125.1543,125.0607,125.0607,18807.0
2021-12-15 13:10:00,133.63,133.63,133.51,133.57,24893.0,125.0607,125.0607,124.9484,125.0045,24893.0
2021-12-15 13:15:00,133.57,133.69,133.52,133.54,28411.0,125.0045,125.1168,124.9577,124.9764,28411.0
2021-12-15 13:20:00,133.53,133.61,133.46,133.54,23267.0,124.9671,125.0419,124.9016,124.9764,23267.0
2021-12-15 13:25:00,133.54,133.62,133.47,133.6,22626.0,124.9764,125.0513,124.9109,125.0326,22626.0
2021-12-15 13:30:00,133.6,133.73,133.58,133.63,30575.0,125.0326,125.1543,125.0139,125.0607,30575.0
2021-12-15 13:35:00,133.64,133.64,133.46,133.51,17338.0,125.07,125.07,124.9016,124.9484,17338.0
2021-12-15 13:40:00,133.53,133.72,133.46,133.69,68459.0,124.9671,125.1449,124.9016,125.1168,68459.0
2021-12-15 13:45:00,133.68,133.75,133.59,133.6,22256.0,125.1075,125.173,125.0232,125.0326,22256.0
2021-12-15 13:50:00,133.58,133.58,133.39,133.4,22052.0,125.0139,125.0139,124.8361,124.8454,22052.0
2021-12-15 13:55:00,133.39,133.5,133.24,133.5,29200.0,124.8361,124.939,124.6957,124.939,29200.0
2021-12-15 14:00:00,133.37,133.42,132.9,133.0,32546.0,124.8173,124.8641,124.3775,124.4711,32546.0
2021-12-15 14:05:00,133.04,133.74,133.04,133.72,44702.0,124.5085,125.1636,124.5085,125.1449,44702.0
2021-12-15 14:10:00,133.72,133.8,133.65,133.74,31372.0,125.1449,125.2198,125.0794,125.1636,31372.0
2021-12-15 14:15:00,133.73,133.92,133.58,133.77,32747.0,125.1543,125.3321,125.0139,125.1917,32747.0
2021-12-15 14:20:00,133.79,133.88,133.71,133.71,23336.0,125.2104,125.2946,125.1355,125.1355,23336.0
2021-12-15 14:25:00,133.69,133.95,133.66,133.87,21198.0,125.1168,125.3601,125.0887,125.2853,21198.0
2021-12-15 14:30:00,133.88,133.9,133.65,133.72,18442.0,125.2946,125.3134,125.0794,125.1449,18442.0
2021-12-15 14:35:00,133.73,134.07,133.73,134.03,64597.0,125.1543,125.4724,125.1543,125.435,64597.0
2021-12-15 14:40:00,134.03,134.19,134.0,134.09,35581.0,125.435,125.5848,125.4069,125.4912,35581.0
2021-12-15 14:45:00,134.06,134.2,134.06,134.16,24823.0,125.4631,125.5941,125.4631,125.5567,24823.0
2021-12-15 14:50:00,134.18,134.44,134.1,134.27,35250.0,125.5754,125.8187,125.5005,125.6596,35250.0
2021-12-15 14:55:00,134.25,134.31,134.05,134.13,27855.0,125.6409,125.6971,125.4537,125.5286,27855.0
2021-12-15 15:00:00,134.15,134.34,134.12,134.25,27761.0,125.5473,125.7251,125.5192,125.6409,27761.0
2021-12-15 15:05:00,134.27,134.95,134.24,134.91,46121.0,125.6596,126.296,125.6315,126.2586,46121.0
2021-12-15 15:10:00,134.92,135.04,134.88,135.03,39929.0,126.2679,126.3802,126.2305,126.3709,39929.0
2021-12-15 15:15:00,135.03,135.2,134.95,134.97,39825.0,126.3709,126.53,126.296,126.3147,39825.0
2021-12-15 15:20:00,134.99,135.1,134.92,135.0,25309.0,126.3335,126.4364,126.2679,126.3428,25309.0
2021-12-15 15:25:00,135.0,135.23,134.99,135.23,40208.0,126.3428,126.5581,126.3335,126.5581,40208.0
2021-12-15 15:30:00,135.21,135.31,135.11,135.14,39810.0,126.5393,126.6329,126.4458,126.4738,39810.0
2021-12-15 15:35:00,135.16,135.26,135.15,135.25,45906.0,126.4925,126.5861,126.4832,126.5768,45906.0
2021-12-15 15:40:00,135.26,135.32,134.94,134.96,56375.0,126.5861,126.6423,126.2867,126.3054,56375.0
2021-12-15 15:45:00,134.97,135.01,134.75,134.77,67296.0,126.3147,126.3522,126.1088,126.1276,67296.0
2021-12-15 15:50:00,134.77,135.13,134.67,135.1,154761.0,126.1276,126.4645,126.034,126.4364,154761.0
2021-12-15 15:55:00,135.09,135.67,135.09,135.54,421142.0,126.427,126.9698,126.427,126.8482,421142.0
2021-12-16 09:30:00,135.39,135.55,134.6,134.97,135279.0,126.7078,126.8575,125.9685,126.3147,135279.0
2021-12-16 09:35:00,135.05,135.44,135.02,135.34,80874.0,126.3896,126.7546,126.3615,126.661,80874.0
2021-12-16 09:40:00,135.27,135.95,135.22,135.91,48762.0,126.5955,127.2319,126.5487,127.1945,48762.0
2021-12-16 09:45:00,135.93,136.0,135.57,135.57,58166.0,127.2132,127.2787,126.8763,126.8763,58166.0
2021-12-16 09:50:00,135.59,136.11,135.52,135.83,50542.0,126.895,127.3816,126.8295,127.1196,50542.0
2021-12-16 09:55:00,135.88,135.95,135.64,135.79,47161.0,127.1664,127.2319,126.9418,127.0821,47161.0
2021-12-16 10:00:00,135.83,136.3,135.77,135.95,56454.0,127.1196,127.5594,127.0634,127.2319,56454.0
2021-12-16 10:05:00,135.96,136.35,135.84,136.26,57138.0,127.2412,127.6062,127.1289,127.522,57138.0
2021-12-16 10:10:00,136.29,136.37,135.98,136.03,53554.0,127.5501,127.625,127.26,127.3068,53554.0
2021-12-16 10:15:00,136.07,136.17,135.88,135.88,46926.0,127.3442,127.4378,127.1664,127.1664,46926.0
2021-12-16 10:20:00,135.89,136.08,135.75,136.0,45708.0,127.1757,127.3536,127.0447,127.2787,45708.0
2021-12-16 10:25:00,136.0,136.09,135.77,135.84,46556.0,127.2787,127.3629,127.0634,127.1289,46556.0
2021-12-16 10:30:00,135.87,136.18,135.84,136.07,28259.0,127.157,127.4471,127.1289,127.3442,28259.0
2021-12-16 10:35:00,136.05,136.12,135.78,135.79,42870.0,127.3255,127.391,127.0728,127.0821,42870.0
2021-12-16 10:40:00,135.78,135.8,135.57,135.61,39811.0,127.0728,127.0915,126.8763,126.9137,39811.0
2021-12-16 10:45:00,135.63,135.72,135.52,135.65,37997.0,126.9324,127.0166,126.8295,126.9511,37997.0
2021-12-16 10:50:00,135.66,135.97,135.63,135.96,35044.0,126.9605,127.2506,126.9324,127.2412,35044.0
2021-12-16 10:55:00,135.95,136.31,135.93,136.29,50689.0,127.2319,127.5688,127.2132,127.5501,50689.0
2021-12-16 11:00:00,136.28,136.36,135.81,135.85,67273.0,127.5407,127.6156,127.1009,127.1383,67273.0
2021-12-16 11:05:00,135.85,136.19,135.84,136.11,61627.0,127.1383,127.4565,127.1289,127.3816,61627.0
2021-12-16 11:10:00,136.12,136.24,136.04,136.13,38216.0,127.391,127.5033,127.3161,127.4003,38216.0
2021-12-16 11:15:00,136.14,136.28,136.03,136.25,57197.0,127.4097,127.5407,127.3068,127.5127,57197.0
2021-12-16 11:20:00,136.25,136.41,135.96,136.0,49824.0,127.5127,127.6624,127.2412,127.2787,49824.0
2021-12-16 11:25:00,136.01,136.01,135.59,135.65,46759.0,127.288,127.288,126.895,126.9511,46759.0
2021-12-16 11:30:00,135.65,135.88,135.65,135.8,47606.0,126.9511,127.1664,126.9511,127.0915,47606.0
2021-12-16 11:35:00,135.8,136.01,135.79,135.8,67408.0,127.0915,127.288,127.0821,127.0915,67408.0
2021-12-16 11:40:00,135.83,135.91,135.65,135.78,44875.0,127.1196,127.1945,126.9511,127.0728,44875.0
2021-12-16 11:45:00,135.79,135.92,135.74,135.77,36269.0,127.0821,127.2038,127.0354,127.0634,36269.0
2021-12-16 11:50:00,135.74,135.88,135.71,135.83,31043.0,127.0354,127.1664,127.0073,127.1196,31043.0
2021-12-16 11:55:00,135.84,136.02,135.8,135.91,37472.0,127.1289,127.2974,127.0915,127.1945,37472.0
2021-12-16 12:00:00,135.9,136.02,135.65,135.8,34094.0,127.1851,127.2974,126.9511,127.0915,34094.0
2021-12-16 12:05:00,135.78,135.87,135.76,135.85,23843.0,127.0728,127.157,127.0541,127.1383,23843.0
2021-12-16 12:10:00,135.81,135.91,135.73,135.76,28525.0,127.1009,127.1945,127.026,127.0541,28525.0
2021-12-16 12:15:00,135.76,135.8,135.68,135.8,29393.0,127.0541,127.0915,126.9792,127.0915,29393.0
2021-12-16 12:20:00,135.8,135.86,135.72,135.75,27117.0,127.0915,127.1477,127.0166,127.0447,27117.0
2021-12-16 12:25:00,135.7,135.7,135.57,135.67,26676.0,126.9979,126.9979,126.8763,126.9698,26676.0
2021-12-16 12:30:00,135.67,135.74,135.65,135.68,25660.0,126.9698,127.0354,126.9511,126.9792,25660.0
2021-12-16 12:35:00,135.65,135.84,135.65,135.78,26570.0,126.9511,127.1289,126.9511,127.0728,26570.0
2021-12-16 12:40:00,135.77,135.83,135.69,135.83,20037.0,127.0634,127.1196,126.9886,127.1196,20037.0
2021-12-16 12:45:00,135.83,135.88,135.66,135.75,36173.0,127.1196,127.1664,126.9605,127.0447,36173.0
2021-12-16 12:50:00,135.76,135.77,135.52,135.58,26023.0,127.0541,127.0634,126.8295,126.8856,26023.0
2021-12-16 12:55:00,135.57,135.6,135.52,135.52,27056.0,126.8763,126.9043,126.8295,126.8295,27056.0
2021-12-16 13:00:00,135.53,135.59,135.3,135.33,37910.0,126.8388,126.895,126.6236,126.6516,37910.0
2021-12-16 13:05:00,135.33,135.4,135.15,135.21,38875.0,126.6516,126.7172,126.4832,126.5393,38875.0
2021-12-16 13:10:00,135.2,135.41,135.2,135.36,59771.0,126.53,126.7265,126.53,126.6797,59771.0
2021-12-16 13:15:00,135.35,135.65,135.32,135.62,78547.0,126.6704,126.9511,126.6423,126.9231,78547.0
2021-12-16 13:20:00,135.62,135.63,135.5,135.6,66206.0,126.9231,126.9324,126.8107,126.9043,66206.0
2021-12-16 13:25:00,135.59,135.61,135.54,135.6,32212.0,126.895,126.9137,126.8482,126.9043,32212.0
2021-12-16 13:30:00,135.6,135.6,135.38,135.38,32184.0,126.9043,126.9043,126.6984,126.6984,32184.0
2021-12-16 13:35:00,135.39,135.46,135.34,135.4,40524.0,126.7078,126.7733,126.661,126.7172,40524.0
2021-12-16 13:40:00,135.4,135.54,135.38,135.54,28908.0,126.7172,126.8482,126.6984,126.8482,28908.0
2021-12-16 13:45:00,135.53,135.7,135.53,135.66,38959.0,126.8388,126.9979,126.8388,126.9605,38959.0
2021-12-16 13:50:00,135.65,135.77,135.59,135.6,47745.0,126.9511,127.0634,126.895,126.9043,47745.0
2021-12-16 13:55:00,135.6,135.75,135.59,135.74,45464.0,126.9043,127.0447,126.895,127.0354,45464.0
2021-12-16 14:00:00,135.74,135.84,135.73,135.82,51780.0,127.0354,127.1289,127.026,127.1102,51780.0
2021-12-16 14:05:00,135.83,135.95,135.77,135.8,43760.0,127.1196,127.2319,127.0634,127.0915,43760.0
2021-12-16 14:10:00,135.8,135.8,135.64,135.69,35932.0,127.0915,127.0915,126.9418,126.9886,35932.0
2021-12-16 14:15:00,135.69,136.0,135.69,135.98,31847.0,126.9886,127.2787,126.9886,127.26,31847.0
2021-12-16 14:20:00,135.98,136.07,135.88,135.88,28762.0,127.26,127.3442,127.1664,127.1664,28762.0
2021-12-16 14:25:00,135.87,136.15,135.87,136.15,36711.0,127.157,127.4191,127.157,127.4191,36711.0
2021-12-16 14:30:00,136.16,136.21,136.13,136.19,25180.0,127.4284,127.4752,127.4003,127.4565,25180.0
2021-12-16 14:35:00,136.21,136.39,136.2,136.36,33323.0,127.4752,127.6437,127.4659,127.6156,33323.0
2021-12-16 14:40:00,136.35,136.37,136.1,136.16,27773.0,127.6062,127.625,127.3723,127.4284,27773.0
2021-12-16 14:45:00,136.17,136.17,135.72,135.72,27563.0,127.4378,127.4378,127.0166,127.0166,27563.0
2021-12-16 14:50:00,135.75,135.83,135.64,135.71,28381.0,127.0447,127.1196,126.9418,127.0073,28381.0
2021-12-16 14:55:00,135.71,135.93,135.71,135.91,22416.0,127.0073,127.2132,127.0073,127.1945,22416.0
2021-12-16 15:00:00,135.9,135.95,135.65,135.72,23019.0,127.1851,127.2319,126.9511,127.0166,23019.0
2021-12-16 15:05:00,135.72,135.81,135.46,135.46,41943.0,127.0166,127.1009,126.7733,126.7733,41943.0
2021-12-16 15:10:00,135.48,135.58,135.42,135.57,35295.0,126.792,126.8856,126.7359,126.8763,35295.0
2021-12-16 15:15:00,135.56,135.72,135.52,135.66,31039.0,126.8669,127.0166,126.8295,126.9605,31039.0
2021-12-16 15:20:00,135.65,135.77,135.62,135.71,28536.0,126.9511,127.0634,126.9231,127.0073,28536.0
2021-12-16 15:25:00,135.71,136.1,135.69,135.91,39820.0,127.0073,127.3723,126.9886,127.1945,39820.0
2021-12-16 15:30:00,135.92,136.07,135.86,136.04,45084.0,127.2038,127.3442,127.1477,127.3161,45084.0
2021-12-16 15:35:00,136.03,136.5,136.02,136.47,84787.0,127.3068,127.7466,127.2974,127.7185,84787.0
2021-12-16 15:40:00,136.47,136.61,136.06,136.07,79126.0,127.7185,127.8496,127.3348,127.3442,79126.0
2021-12-16 15:45:00,136.09,136.26,136.04,136.08,89086.0,127.3629,127.522,127.3161,127.3536,89086.0
2021-12-16 15:50:00,136.04,136.4,136.01,136.16,136148.0,127.3161,127.653,127.288,127.4284,136148.0
2021-12-16 15:55:00,136.14,136.29,135.98,136.06,322091.0,127.4097,127.5501,127.26,127.3348,322091.0
2021-12-17 09:30:00,137.54,138.31,136.89,137.9,1384510.0,128.7199,129.4405,128.1116,129.0568,1384510.0
2021-12-17 09:35:00,137.94,138.0,137.12,137.32,49293.0,129.0943,129.1504,128.3269,128.514,49293.0
2021-12-17 09:40:00,137.31,137.54,137.2,137.28,46591.0,128.5047,128.7199,128.4017,128.4766,46591.0
2021-12-17 09:45:00,137.26,137.76,137.18,137.54,59980.0,128.4579,128.9258,128.383,128.7199,59980.0
2021-12-17 09:50:00,137.54,138.09,137.47,137.85,79456.0,128.7199,129.2347,128.6544,129.01,79456.0
2021-12-17 09:55:00,137.86,138.17,137.51,138.01,75849.0,129.0194,129.3095,128.6919,129.1598,75849.0
2021-12-17 10:00:00,137.94,138.03,137.46,137.78,101871.0,129.0943,129.1785,128.6451,128.9445,101871.0
2021-12-17 10:05:00,137.82,138.17,137.7,137.91,56680.0,128.982,129.3095,128.8697,129.0662,56680.0
2021-12-17 10:10:00,137.93,138.09,137.58,137.69,50648.0,129.0849,129.2347,128.7574,128.8603,50648.0
2021-12-17 10:15:00,137.69,137.79,137.35,137.61,57807.0,128.8603,128.9539,128.5421,128.7854,57807.0
2021-12-17 10:20:00,137.62,137.62,137.19,137.45,42072.0,128.7948,128.7948,128.3924,128.6357,42072.0
2021-12-17 10:25:00,137.43,137.79,137.37,137.49,41102.0,128.617,128.9539,128.5608,128.6731,41102.0
2021-12-17 10:30:00,137.45,137.47,137.09,137.39,43168.0,128.6357,128.6544,128.2988,128.5795,43168.0
2021-12-17 10:35:00,137.4,137.7,137.35,137.49,49469.0,128.5889,128.8697,128.5421,128.6731,49469.0
2021-12-17 10:40:00,137.48,137.88,137.34,137.72,48219.0,128.6638,129.0381,128.5328,128.8884,48219.0
2021-12-17 10:45:00,137.75,138.11,137.75,137.82,30384.0,128.9165,129.2534,128.9165,128.982,30384.0
2021-12-17 10:50:00,137.86,138.08,137.71,137.77,122457.0,129.0194,129.2253,128.879,128.9352,122457.0
2021-12-17 10:55:00,137.77,138.06,137.61,138.05,41984.0,128.9352,129.2066,128.7854,129.1972,41984.0
2021-12-17 11:00:00,138.04,138.19,137.93,137.95,42316.0,129.1879,129.3282,129.0849,129.1036,42316.0
2021-12-17 11:05:00,137.95,138.58,137.95,138.52,57969.0,129.1036,129.6932,129.1036,129.6371,57969.0
2021-12-17 11:10:00,138.48,138.76,138.38,138.69,113026.0,129.5996,129.8617,129.5061,129.7962,113026.0
2021-12-17 11:15:00,138.71,139.11,138.67,139.11,114131.0,129.8149,130.1892,129.7775,130.1892,114131.0
2021-12-17 11:20:00,139.07,139.08,138.86,138.97,55501.0,130.1518,130.1612,129.9553,130.0582,55501.0
2021-12-17 11:25:00,138.96,138.97,138.58,138.76,55921.0,130.0489,130.0582,129.6932,129.8617,55921.0
2021-12-17 11:30:00,138.81,138.88,138.36,138.38,38436.0,129.9085,129.974,129.4873,129.5061,38436.0
2021-12-17 11:35:00,138.43,138.46,138.2,138.26,40440.0,129.5529,129.5809,129.3376,129.3938,40440.0
2021-12-17 11:40:00,138.24,138.32,138.19,138.25,21080.0,129.375,129.4499,129.3282,129.3844,21080.0
2021-12-17 11:45:00,138.23,138.31,138.13,138.22,38242.0,129.3657,129.4405,129.2721,129.3563,38242.0
2021-12-17 11:50:00,138.19,138.3,138.1,138.17,26156.0,129.3282,129.4312,129.244,129.3095,26156.0
2021-12-17 11:55:00,138.19,138.53,138.19,138.5,35265.0,129.3282,129.6464,129.3282,129.6184,35265.0
2021-12-17 12:00:00,138.48,138.66,138.33,138.61,28426.0,129.5996,129.7681,129.4593,129.7213,28426.0
2021-12-17 12:05:00,138.59,138.62,138.37,138.53,16255.0,129.7026,129.7307,129.4967,129.6464,16255.0
2021-12-17 12:10:00,138.53,138.71,138.53,138.71,23385.0,129.6464,129.8149,129.6464,129.8149,23385.0
2021-12-17 12:15:00,138.71,138.79,138.51,138.58,27653.0,129.8149,129.8898,129.6277,129.6932,27653.0
2021-12-17 12:20:00,138.55,138.68,138.51,138.54,48546.0,129.6652,129.7868,129.6277,129.6558,48546.0
2021-12-17 12:25:00,138.52,138.89,138.51,138.79,34060.0,129.6371,129.9834,129.6277,129.8898,34060.0
2021-12-17 12:30:00,138.8,139.01,138.76,138.94,46179.0,129.8991,130.0957,129.8617,130.0301,46179.0
2021-12-17 12:35:00,138.95,139.14,138.95,139.13,29233.0,130.0395,130.2173,130.0395,130.208,29233.0
2021-12-17 12:40:00,139.13,139.27,138.85,138.88,44897.0,130.208,130.339,129.9459,129.974,44897.0
2021-12-17 12:45:00,138.92,139.13,138.92,139.04,19763.0,130.0114,130.208,130.0114,130.1237,19763.0
2021-12-17 12:50:00,139.04,139.15,138.83,138.88,31780.0,130.1237,130.2267,129.9272,129.974,31780.0
2021-12-17 12:55:00,138.86,138.92,138.64,138.81,29749.0,129.9553,130.0114,129.7494,129.9085,29749.0
2021-12-17 13:00:00,138.75,138.85,138.67,138.8,24720.0,129.8523,129.9459,129.7775,129.8991,24720.0
2021-12-17 13:05:00,138.79,138.8,138.61,138.68,14943.0,129.8898,129.8991,129.7213,129.7868,14943.0
2021-12-17 13:10:00,138.65,138.86,138.62,138.74,20542.0,129.7587,129.9553,129.7307,129.843,20542.0
2021-12-17 13:15:00,138.76,138.85,138.76,138.81,13573.0,129.8617,129.9459,129.8617,129.9085,13573.0
2021-12-17 13:20:00,138.8,138.89,138.66,138.68,23033.0,129.8991,129.9834,129.7681,129.7868,23033.0
2021-12-17 13:25:00,138.69,138.83,138.67,138.78,19156.0,129.7962,129.9272,129.7775,129.8804,19156.0
2021-12-17 13:30:00,138.74,138.79,138.64,138.74,21847.0,129.843,129.8898,129.7494,129.843,21847.0
2021-12-17 13:35:00,138.74,138.87,138.66,138.68,19526.0,129.843,129.9646,129.7681,129.7868,19526.0
2021-12-17 13:40:00,138.69,138.7,138.6,138.63,19955.0,129.7962,129.8055,129.712,129.74,19955.0
2021-12-17 13:45:00,138.63,138.86,138.62,138.83,33322.0,129.74,129.9553,129.7307,129.9272,33322.0
2021-12-17 13:50:00,138.82,138.84,138.66,138.68,136212.0,129.9178,129.9366,129.7681,129.7868,136212.0
2021-12-17 13:55:00,138.69,138.86,138.61,138.81,33920.0,129.7962,129.9553,129.7213,129.9085,33920.0
2021-12-17 14:00:00,138.83,138.85,138.67,138.72,45143.0,129.9272,129.9459,129.7775,129.8243,45143.0
2021-12-17 14:05:00,138.74,138.76,138.67,138.68,21054.0,129.843,129.8617,129.7775,129.7868,21054.0
2021-12-17 14:10:00,138.68,138.72,138.54,138.55,22732.0,129.7868,129.8243,129.6558,129.6652,22732.0
2021-12-17 14:15:00,138.56,138.6,138.45,138.45,23211.0,129.6745,129.712,129.5716,129.5716,23211.0
2021-12-17 14:20:00,138.47,138.56,138.43,138.46,25455.0,129.5903,129.6745,129.5529,129.5809,25455.0
2021-12-17 14:25:00,138.45,138.48,138.28,138.34,31744.0,129.5716,129.5996,129.4125,129.4686,31744.0
2021-12-17 14:30:00,138.34,138.43,138.27,138.3,59375.0,129.4686,129.5529,129.4031,129.4312,59375.0
2021-12-17 14:35:00,138.29,138.3,138.05,138.18,30979.0,129.4218,129.4312,129.1972,129.3189,30979.0
2021-12-17 14:40:00,138.19,138.31,138.17,138.31,19759.0,129.3282,129.4405,129.3095,129.4405,19759.0
2021-12-17 14:45:00,138.3,138.4,138.26,138.33,43426.0,129.4312,129.5248,129.3938,129.4593,43426.0
2021-12-17 14:50:00,138.34,138.34,138.19,138.19,15861.0,129.4686,129.4686,129.3282,129.3282,15861.0
2021-12-17 14:55:00,138.21,138.35,138.16,138.23,22312.0,129.347,129.478,129.3002,129.3657,22312.0
2021-12-17 15:00:00,138.2,138.47,138.19,138.25,41719.0,129.3376,129.5903,129.3282,129.3844,41719.0
2021-12-17 15:05:00,138.25,138.31,138.19,138.26,18976.0,129.3844,129.4405,129.3282,129.3938,18976.0
2021-12-17 15:10:00,138.24,138.25,138.08,138.09,24678.0,129.375,129.3844,129.2253,129.2347,24678.0
2021-12-17 15:15:00,138.1,138.13,137.94,138.05,33581.0,129.244,129.2721,129.0943,129.1972,33581.0
2021-12-17 15:20:00,138.04,138.1,137.99,138.06,24771.0,129.1879,129.244,129.1411,129.2066,24771.0
2021-12-17 15:25:00,138.06,138.06,137.84,137.97,28938.0,129.2066,129.2066,129.0007,129.1224,28938.0
2021-12-17 15:30:00,137.98,138.04,137.75,137.84,51178.0,129.1317,129.1879,128.9165,129.0007,51178.0
2021-12-17 15:35:00,137.85,137.98,137.77,137.95,58814.0,129.01,129.1317,128.9352,129.1036,58814.0
2021-12-17 15:40:00,137.96,137.99,137.74,137.81,89097.0,129.113,129.1411,128.9071,128.9726,89097.0
2021-12-17 15:45:00,137.8,137.83,137.57,137.58,95654.0,128.9633,128.9913,128.748,128.7574,95654.0
2021-12-17 15:50:00,137.56,137.57,137.27,137.41,157465.0,128.7386,128.748,128.4672,128.5983,157465.0
2021-12-17 15:55:00,137.38,137.54,136.98,137.13,386159.0,128.5702,128.7199,128.1958,128.3362,386159.0
2021-12-20 09:30:00,136.2,137.61,136.1,137.59,232065.0,127.4659,128.7854,127.3723,128.7667,232065.0
2021-12-20 09:35:00,137.55,137.81,137.11,137.11,116167.0,128.7293,128.9726,128.3175,128.3175,116167.0
2021-12-20 09:40:00,137.03,137.03,136.25,136.42,55918.0,128.2426,128.2426,127.5127,127.6717,55918.0
2021-12-20 09:45:00,136.47,136.49,135.74,135.85,99292.0,127.7185,127.7373,127.0354,127.1383,99292.0
2021-12-20 09:50:00,135.87,135.99,135.52,135.62,52597.0,127.157,127.2693,126.8295,126.9231,52597.0
2021-12-20 09:55:00,135.7,136.05,135.61,135.85,34449.0,126.9979,127.3255,126.9137,127.1383,34449.0
2021-12-20 10:00:00,135.89,135.97,135.5,135.61,60311.0,127.1757,127.2506,126.8107,126.9137,60311.0
2021-12-20 10:05:00,135.57,135.63,135.21,135.32,58829.0,126.8763,126.9324,126.5393,126.6423,58829.0
2021-12-20 10:10:00,135.32,135.43,135.14,135.22,63489.0,126.6423,126.7452,126.4738,126.5487,63489.0
2021-12-20 10:15:00,135.19,135.27,134.73,134.84,35774.0,126.5206,126.5955,126.0901,126.1931,35774.0
2021-12-20 10:20:00,134.81,134.94,134.57,134.65,38748.0,126.165,126.2867,125.9404,126.0153,38748.0
2021-12-20 10:25:00,134.69,134.91,134.57,134.67,26472.0,126.0527,126.2586,125.9404,126.034,26472.0
2021-12-20 10:30:00,134.66,135.08,134.65,134.99,32344.0,126.0246,126.4177,126.0153,126.3335,32344.0
2021-12-20 10:35:00,134.99,135.27,134.91,135.2,32407.0,126.3335,126.5955,126.2586,126.53,32407.0
2021-12-20 10:40:00,135.2,135.62,135.06,135.62,47441.0,126.53,126.9231,126.399,126.9231,47441.0
2021-12-20 10:45:00,135.62,135.65,135.37,135.48,29336.0,126.9231,126.9511,126.6891,126.792,29336.0
2021-12-20 10:50:00,135.5,135.51,135.18,135.41,23523.0,126.8107,126.8201,126.5113,126.7265,23523.0
2021-12-20 10:55:00,135.41,135.47,135.25,135.26,25403.0,126.7265,126.7827,126.5768,126.5861,25403.0
2021-12-20 11:00:00,135.26,135.29,135.0,135.05,71308.0,126.5861,126.6142,126.3428,126.3896,71308.0
2021-12-20 11:05:00,135.08,135.15,135.01,135.09,30231.0,126.4177,126.4832,126.3522,126.427,30231.0
2021-12-20 11:10:00,135.08,135.18,134.98,135.02,78830.0,126.4177,126.5113,126.3241,126.3615,78830.0
2021-12-20 11:15:00,135.01,135.01,134.75,134.94,33036.0,126.3522,126.3522,126.1088,126.2867,33036.0
2021-12-20 11:20:00,134.93,135.17,134.88,135.11,31207.0,126.2773,126.5019,126.2305,126.4458,31207.0
2021-12-20 11:25:00,135.1,135.13,135.03,135.07,25090.0,126.4364,126.4645,126.3709,126.4083,25090.0
2021-12-20 11:30:00,135.08,135.12,134.94,135.06,20721.0,126.4177,126.4551,126.2867,126.399,20721.0
2021-12-20 11:35:00,135.07,135.15,134.92,135.15,24962.0,126.4083,126.4832,126.2679,126.4832,24962.0
2021-12-20 11:40:00,135.13,135.17,135.06,135.1,20522.0,126.4645,126.5019,126.399,126.4364,20522.0
2021-12-20 11:45:00,135.09,135.19,134.98,135.16,38007.0,126.427,126.5206,126.3241,126.4925,38007.0
2021-12-20 11:50:00,135.18,135.41,135.15,135.35,25269.0,126.5113,126.7265,126.4832,126.6704,25269.0
2021-12-20 11:55:00,135.34,135.37,135.25,135.25,54233.0,126.661,126.6891,126.5768,126.5768,54233.0
2021-12-20 12:00:00,135.24,135.32,135.08,135.16,149254.0,126.5674,126.6423,126.4177,126.4925,149254.0
2021-12-20 12:05:00,135.15,135.18,134.87,135.03,103979.0,126.4832,126.5113,126.2211,126.3709,103979.0
2021-12-20 12:10:00,135.02,135.06,134.64,134.71,146031.0,126.3615,126.399,126.0059,126.0714,146031.0
2021-12-20 12:15:00,134.7,134.72,134.47,134.55,130868.0,126.062,126.0808,125.8468,125.9217,130868.0
2021-12-20 12:20:00,134.54,134.68,134.45,134.62,113424.0,125.9123,126.0433,125.8281,125.9872,113424.0
2021-12-20 12:25:00,134.62,134.65,134.43,134.5,39597.0,125.9872,126.0153,125.8094,125.8749,39597.0
2021-12-20 12:30:00,134.51,134.51,134.23,134.23,26614.0,125.8842,125.8842,125.6222,125.6222,26614.0
2021-12-20 12:35:00,134.27,134.34,134.24,134.32,26842.0,125.6596,125.7251,125.6315,125.7064,26842.0
2021-12-20 12:40:00,134.31,134.49,134.31,134.45,20083.0,125.6971,125.8655,125.6971,125.8281,20083.0
2021-12-20 12:45:00,134.45,134.69,134.45,134.56,23780.0,125.8281,126.0527,125.8281,125.931,23780.0
2021-12-20 12:50:00,134.58,134.63,134.43,134.63,41674.0,125.9497,125.9965,125.8094,125.9965,41674.0
2021-12-20 12:55:00,134.61,134.62,134.43,134.46,17274.0,125.9778,125.9872,125.8094,125.8374,17274.0
2021-12-20 13:00:00,134.46,134.46,134.22,134.27,34242.0,125.8374,125.8374,125.6128,125.6596,34242.0
2021-12-20 13:05:00,134.27,134.44,134.27,134.38,38520.0,125.6596,125.8187,125.6596,125.7626,38520.0
2021-12-20 13:10:00,134.39,134.63,134.37,134.61,36435.0,125.7719,125.9965,125.7532,125.9778,36435.0
2021-12-20 13:15:00,134.62,134.62,134.49,134.55,22198.0,125.9872,125.9872,125.8655,125.9217,22198.0
2021-12-20 13:20:00,134.54,134.69,134.54,134.63,48035.0,125.9123,126.0527,125.9123,125.9965,48035.0
2021-12-20 13:25:00,134.63,134.68,134.53,134.68,33321.0,125.9965,126.0433,125.9029,126.0433,33321.0
2021-12-20 13:30:00,134.67,134.98,134.67,134.98,29941.0,126.034,126.3241,126.034,126.3241,29941.0
2021-12-20 13:35:00,134.99,135.22,134.99,135.21,61254.0,126.3335,126.5487,126.3335,126.5393,61254.0
2021-12-20 13:40:00,135.21,135.28,135.05,135.09,34856.0,126.5393,126.6049,126.3896,126.427,34856.0
2021-12-20 13:45:00,135.07,135.19,135.06,135.17,23443.0,126.4083,126.5206,126.399,126.5019,23443.0
2021-12-20 13:50:00,135.18,135.23,135.0,135.12,51550.0,126.5113,126.5581,126.3428,126.4551,51550.0
2021-12-20 13:55:00,135.12,135.18,135.03,135.16,20632.0,126.4551,126.5113,126.3709,126.4925,20632.0
2021-12-20 14:00:00,135.16,135.19,134.87,134.89,37574.0,126.4925,126.5206,126.2211,126.2399,37574.0
2021-12-20 14:05:00,134.94,135.08,134.94,135.08,10815.0,126.2867,126.4177,126.2867,126.4177,10815.0
2021-12-20 14:10:00,135.06,135.14,135.05,135.13,54741.0,126.399,126.4738,126.3896,126.4645,54741.0
2021-12-20 14:15:00,135.15,135.36,135.15,135.34,17159.0,126.4832,126.6797,126.4832,126.661,17159.0
2021-12-20 14:20:00,135.34,135.34,135.13,135.14,16166.0,126.661,126.661,126.4645,126.4738,16166.0
2021-12-20 14:25:00,135.15,135.16,135.05,135.11,28641.0,126.4832,126.4925,126.3896,126.4458,28641.0
2021-12-20 14:30:00,135.12,135.15,134.91,134.91,28075.0,126.4551,126.4832,126.2586,126.2586,28075.0
2021-12-20 14:35:00,134.9,135.08,134.87,135.07,21790.0,126.2492,126.4177,126.2211,126.4083,21790.0
2021-12-20 14:40:00,135.08,135.18,135.07,135.18,28485.0,126.4177,126.5113,126.4083,126.5113,28485.0
2021-12-20 14:45:00,135.18,135.35,135.17,135.35,17477.0,126.5113,126.6704,126.5019,126.6704,17477.0
2021-12-20 14:50:00,135.35,135.36,135.21,135.22,15797.0,126.6704,126.6797,126.5393,126.5487,15797.0
2021-12-20 14:55:00,135.23,135.32,135.22,135.27,23165.0,126.5581,126.6423,126.5487,126.5955,23165.0
2021-12-20 15:00:00,135.27,135.31,135.17,135.19,22156.0,126.5955,126.6329,126.5019,126.5206,22156.0
2021-12-20 15:05:00,135.21,135.23,135.08,135.22,19202.0,126.5393,126.5581,126.4177,126.5487,19202.0
2021-12-20 15:10:00,135.23,135.26,135.1,135.11,30607.0,126.5581,126.5861,126.4364,126.4458,30607.0
2021-12-20 15:15:00,135.09,135.32,135.06,135.19,43204.0,126.427,126.6423,126.399,126.5206,43204.0
2021-12-20 15:20:00,135.2,135.36,135.12,135.15,31021.0,126.53,126.6797,126.4551,126.4832,31021.0
2021-12-20 15:25:00,135.13,135.15,134.94,135.05,31566.0,126.4645,126.4832,126.2867,126.3896,31566.0
2021-12-20 15:30:00,135.02,135.03,134.91,134.94,33407.0,126.3615,126.3709,126.2586,126.2867,33407.0
2021-12-20 15:35:00,134.95,135.13,134.94,135.08,41903.0,126.296,126.4645,126.2867,126.4177,41903.0
2021-12-20 15:40:00,135.08,135.12,134.92,134.96,42044.0,126.4177,126.4551,126.2679,126.3054,42044.0
2021-12-20 15:45:00,134.95,134.98,134.81,134.85,80030.0,126.296,126.3241,126.165,126.2024,80030.0
2021-12-20 15:50:00,134.84,135.05,134.83,134.93,100434.0,126.1931,126.3896,126.1837,126.2773,100434.0
2021-12-20 15:55:00,134.93,135.11,134.91,134.99,284271.0,126.2773,126.4458,126.2586,126.3335,284271.0
2021-12-21 09:30:00,136.02,137.18,135.4,135.57,158095.0,127.2974,128.383,126.7172,126.8763,158095.0
2021-12-21 09:35:00,135.62,135.92,135.2,135.22,47382.0,126.9231,127.2038,126.53,126.5487,47382.0
2021-12-21 09:40:00,135.2,135.2,134.41,134.62,75220.0,126.53,126.53,125.7906,125.9872,75220.0
2021-12-21 09:45:00,134.63,134.76,134.34,134.41,114060.0,125.9965,126.1182,125.7251,125.7906,114060.0
2021-12-21 09:50:00,134.41,134.55,134.23,134.42,45141.0,125.7906,125.9217,125.6222,125.8,45141.0
2021-12-21 09:55:00,134.44,134.47,133.83,133.95,95122.0,125.8187,125.8468,125.2478,125.3601,95122.0
2021-12-21 10:00:00,133.94,134.04,133.59,133.78,239834.0,125.3508,125.4444,125.0232,125.201,239834.0
2021-12-21 10:05:00,133.79,133.93,133.74,133.88,52012.0,125.2104,125.3414,125.1636,125.2946,52012.0
2021-12-21 10:10:00,133.88,134.16,133.82,134.09,55373.0,125.2946,125.5567,125.2385,125.4912,55373.0
2021-12-21 10:15:00,134.09,134.35,134.09,134.24,41899.0,125.4912,125.7345,125.4912,125.6315,41899.0
2021-12-21 10:20:00,134.24,134.24,133.94,133.98,60458.0,125.6315,125.6315,125.3508,125.3882,60458.0
2021-12-21 10:25:00,133.97,134.09,133.65,134.07,53043.0,125.3789,125.4912,125.0794,125.4724,53043.0
2021-12-21 10:30:00,134.07,134.12,133.94,134.02,66086.0,125.4724,125.5192,125.3508,125.4257,66086.0
2021-12-21 10:35:00,134.03,134.5,134.01,134.46,101128.0,125.435,125.8749,125.4163,125.8374,101128.0
2021-12-21 10:40:00,134.43,134.53,134.22,134.24,44570.0,125.8094,125.9029,125.6128,125.6315,44570.0
2021-12-21 10:45:00,134.22,134.26,134.05,134.18,34532.0,125.6128,125.6503,125.4537,125.5754,34532.0
2021-12-21 10:50:00,134.18,134.23,134.06,134.21,93617.0,125.5754,125.6222,125.4631,125.6035,93617.0
2021-12-21 10:55:00,134.22,134.35,134.15,134.16,51307.0,125.6128,125.7345,125.5473,125.5567,51307.0
2021-12-21 11:00:00,134.15,134.15,133.92,133.99,79777.0,125.5473,125.5473,125.3321,125.3976,79777.0
2021-12-21 11:05:00,133.99,134.18,133.99,134.08,52239.0,125.3976,125.5754,125.3976,125.4818,52239.0
2021-12-21 11:10:00,134.08,134.11,133.91,133.95,43793.0,125.4818,125.5099,125.3227,125.3601,43793.0
2021-12-21 11:15:00,133.94,133.94,133.59,133.6,40126.0,125.3508,125.3508,125.0232,125.0326,40126.0
2021-12-21 11:20:00,133.61,133.77,133.47,133.47,25753.0,125.0419,125.1917,124.9109,124.9109,25753.0
2021-12-21 11:25:00,133.46,133.75,133.4,133.61,50602.0,124.9016,125.173,124.8454,125.0419,50602.0
2021-12-21 11:30:00,133.62,133.69,133.58,133.64,25917.0,125.0513,125.1168,125.0139,125.07,25917.0
2021-12-21 11:35:00,133.63,133.71,133.53,133.69,24503.0,125.0607,125.1355,124.9671,125.1168,24503.0
2021-12-21 11:40:00,133.7,134.04,133.65,133.93,62378.0,125.1262,125.4444,125.0794,125.3414,62378.0
2021-12-21 11:45:00,133.94,133.97,133.87,133.88,36832.0,125.3508,125.3789,125.2853,125.2946,36832.0
2021-12-21 11:50:00,133.87,133.99,133.83,133.92,71307.0,125.2853,125.3976,125.2478,125.3321,71307.0
2021-12-21 11:55:00,133.92,133.92,133.61,133.68,28313.0,125.3321,125.3321,125.0419,125.1075,28313.0
2021-12-21 12:00:00,133.7,133.78,133.63,133.73,25939.0,125.1262,125.201,125.0607,125.1543,25939.0
2021-12-21 12:05:00,133.74,133.96,133.74,133.92,35691.0,125.1636,125.3695,125.1636,125.3321,35691.0
2021-12-21 12:10:00,133.93,134.13,133.89,134.08,59475.0,125.3414,125.5286,125.304,125.4818,59475.0
2021-12-21 12:15:00,134.07,134.13,134.04,134.11,37625.0,125.4724,125.5286,125.4444,125.5099,37625.0
2021-12-21 12:20:00,134.12,134.15,134.05,134.11,65964.0,125.5192,125.5473,125.4537,125.5099,65964.0
2021-12-21 12:25:00,134.11,134.12,134.01,134.11,24970.0,125.5099,125.5192,125.4163,125.5099,24970.0
2021-12-21 12:30:00,134.11,134.15,134.04,134.12,32622.0,125.5099,125.5473,125.4444,125.5192,32622.0
2021-12-21 12:35:00,134.12,134.15,134.03,134.08,37402.0,125.5192,125.5473,125.435,125.4818,37402.0
2021-12-21 12:40:00,134.08,134.23,134.05,134.16,44725.0,125.4818,125.6222,125.4537,125.5567,44725.0
2021-12-21 12:45:00,134.17,134.34,134.16,134.28,33895.0,125.566,125.7251,125.5567,125.669,33895.0
2021-12-21 12:50:00,134.28,134.53,134.28,134.45,34967.0,125.669,125.9029,125.669,125.8281,34967.0
2021-12-21 12:55:00,134.45,134.53,134.44,134.48,32904.0,125.8281,125.9029,125.8187,125.8562,32904.0
2021-12-21 13:00:00,134.46,134.53,134.42,134.47,26318.0,125.8374,125.9029,125.8,125.8468,26318.0
2021-12-21 13:05:00,134.47,134.51,134.45,134.5,30471.0,125.8468,125.8842,125.8281,125.8749,30471.0
2021-12-21 13:10:00,134.49,134.49,134.33,134.38,23129.0,125.8655,125.8655,125.7158,125.7626,23129.0
2021-12-21 13:15:00,134.36,134.39,134.29,134.32,32596.0,125.7439,125.7719,125.6783,125.7064,32596.0
2021-12-21 13:20:00,134.33,134.49,134.33,134.46,39770.0,125.7158,125.8655,125.7158,125.8374,39770.0
2021-12-21 13:25:00,134.46,134.51,134.43,134.48,30927.0,125.8374,125.8842,125.8094,125.8562,30927.0
2021-12-21 13:30:00,134.49,134.71,134.49,134.65,30303.0,125.8655,126.0714,125.8655,126.0153,30303.0
2021-12-21 13:35:00,134.64,134.81,134.63,134.75,18991.0,126.0059,126.165,125.9965,126.1088,18991.0
2021-12-21 13:40:00,134.73,134.85,134.7,134.79,23436.0,126.0901,126.2024,126.062,126.1463,23436.0
2021-12-21 13:45:00,134.8,134.87,134.75,134.8,25319.0,126.1556,126.2211,126.1088,126.1556,25319.0
2021-12-21 13:50:00,134.79,134.93,134.78,134.89,21850.0,126.1463,126.2773,126.1369,126.2399,21850.0
2021-12-21 13:55:00,134.9,134.92,134.79,134.83,17959.0,126.2492,126.2679,126.1463,126.1837,17959.0
2021-12-21 14:00:00,134.84,134.95,134.76,134.93,25559.0,126.1931,126.296,126.1182,126.2773,25559.0
2021-12-21 14:05:00,134.93,134.99,134.87,134.9,41073.0,126.2773,126.3335,126.2211,126.2492,41073.0
2021-12-21 14:10:00,134.9,134.95,134.84,134.9,23394.0,126.2492,126.296,126.1931,126.2492,23394.0
2021-12-21 14:15:00,134.9,134.9,134.72,134.76,23913.0,126.2492,126.2492,126.0808,126.1182,23913.0
2021-12-21 14:20:00,134.75,134.75,134.64,134.64,15059.0,126.1088,126.1088,126.0059,126.0059,15059.0
2021-12-21 14:25:00,134.63,134.78,134.63,134.78,59867.0,125.9965,126.1369,125.9965,126.1369,59867.0
2021-12-21 14:30:00,134.78,134.99,134.74,134.97,24356.0,126.1369,126.3335,126.0995,126.3147,24356.0
2021-12-21 14:35:00,134.98,135.14,134.97,134.98,85036.0,126.3241,126.4738,126.3147,126.3241,85036.0
2021-12-21 14:40:00,134.97,135.09,134.85,135.06,81581.0,126.3147,126.427,126.2024,126.399,81581.0
2021-12-21 14:45:00,135.06,135.21,135.0,135.09,90804.0,126.399,126.5393,126.3428,126.427,90804.0
2021-12-21 14:50:00,135.09,135.33,135.05,135.28,97298.0,126.427,126.6516,126.3896,126.6049,97298.0
2021-12-21 14:55:00,135.28,135.68,135.25,135.65,236194.0,126.6049,126.9792,126.5768,126.9511,236194.0
2021-12-21 15:00:00,135.66,135.69,135.51,135.53,108506.0,126.9605,126.9886,126.8201,126.8388,108506.0
2021-12-21 15:05:00,135.53,135.53,135.18,135.18,70632.0,126.8388,126.8388,126.5113,126.5113,70632.0
2021-12-21 15:10:00,135.18,135.4,135.12,135.35,79309.0,126.5113,126.7172,126.4551,126.6704,79309.0
2021-12-21 15:15:00,135.37,135.48,135.25,135.26,72311.0,126.6891,126.792,126.5768,126.5861,72311.0
2021-12-21 15:20:00,135.25,135.47,135.2,135.36,73327.0,126.5768,126.7827,126.53,126.6797,73327.0
2021-12-21 15:25:00,135.36,135.42,135.23,135.33,105581.0,126.6797,126.7359,126.5581,126.6516,105581.0
2021-12-21 15:30:00,135.33,135.33,135.16,135.25,105919.0,126.6516,126.6516,126.4925,126.5768,105919.0
2021-12-21 15:35:00,135.25,135.26,134.94,135.03,88506.0,126.5768,126.5861,126.2867,126.3709,88506.0
2021-12-21 15:40:00,135.03,135.04,134.87,134.91,106410.0,126.3709,126.3802,126.2211,126.2586,106410.0
2021-12-21 15:45:00,134.9,134.95,134.84,134.94,125335.0,126.2492,126.296,126.1931,126.2867,125335.0
2021-12-21 15:50:00,134.93,135.16,134.92,135.13,163895.0,126.2773,126.4925,126.2679,126.4645,163895.0
2021-12-21 15:55:00,135.12,135.32,135.06,135.28,230225.0,126.4551,126.6423,126.399,126.6049,230225.0
2021-12-22 09:30:00,135.88,137.11,135.79,137.1,159824.0,127.1664,128.3175,127.0821,128.3081,159824.0
2021-12-22 09:35:00,137.1,138.08,137.1,137.94,168050.0,128.3081,129.2253,128.3081,129.0943,168050.0
2021-12-22 09:40:00,137.94,138.19,137.59,137.68,118799.0,129.0943,129.3282,128.7667,128.8509,118799.0
2021-12-22 09:45:00,137.66,137.74,136.81,137.02,87018.0,128.8322,128.9071,128.0367,128.2333,87018.0
2021-12-22 09:50:00,137.0,137.22,136.96,137.06,65964.0,128.2146,128.4204,128.1771,128.2707,65964.0
2021-12-22 09:55:00,137.04,137.06,136.57,136.82,47904.0,128.252,128.2707,127.8121,128.0461,47904.0
2021-12-22 10:00:00,136.88,137.06,136.76,136.88,60414.0,128.1023,128.2707,127.9899,128.1023,60414.0
2021-12-22 10:05:00,136.86,136.87,136.59,136.62,56681.0,128.0835,128.0929,127.8308,127.8589,56681.0
2021-12-22 10:10:00,136.62,136.7,136.33,136.39,48985.0,127.8589,127.9338,127.5875,127.6437,48985.0
2021-12-22 10:15:00,136.38,136.46,136.16,136.21,63283.0,127.6343,127.7092,127.4284,127.4752,63283.0
2021-12-22 10:20:00,136.22,136.24,135.94,136.07,59625.0,127.4846,127.5033,127.2225,127.3442,59625.0
2021-12-22 10:25:00,136.06,136.5,136.06,136.34,62261.0,127.3348,127.7466,127.3348,127.5969,62261.0
2021-12-22 10:30:00,136.36,136.57,136.34,136.56,42479.0,127.6156,127.8121,127.5969,127.8028,42479.0
2021-12-22 10:35:00,136.56,136.6,136.4,136.41,47286.0,127.8028,127.8402,127.653,127.6624,47286.0
2021-12-22 10:40:00,136.41,136.62,136.34,136.6,42076.0,127.6624,127.8589,127.5969,127.8402,42076.0
2021-12-22 10:45:00,136.62,136.86,136.62,136.76,64758.0,127.8589,128.0835,127.8589,127.9899,64758.0
2021-12-22 10:50:00,136.77,137.14,136.74,137.12,53292.0,127.9993,128.3456,127.9712,128.3269,53292.0
2021-12-22 10:55:00,137.11,137.25,137.11,137.2,61915.0,128.3175,128.4485,128.3175,128.4017,61915.0
2021-12-22 11:00:00,137.2,137.22,137.02,137.05,39662.0,128.4017,128.4204,128.2333,128.2613,39662.0
2021-12-22 11:05:00,137.07,137.37,137.03,137.36,47159.0,128.2801,128.5608,128.2426,128.5515,47159.0
2021-12-22 11:10:00,137.37,137.62,137.3,137.59,52276.0,128.5608,128.7948,128.4953,128.7667,52276.0
2021-12-22 11:15:00,137.61,137.77,137.57,137.62,71888.0,128.7854,128.9352,128.748,128.7948,71888.0
2021-12-22 11:20:00,137.61,137.7,137.3,137.31,63078.0,128.7854,128.8697,128.4953,128.5047,63078.0
2021-12-22 11:25:00,137.3,137.59,137.29,137.58,39849.0,128.4953,128.7667,128.486,128.7574,39849.0
2021-12-22 11:30:00,137.57,137.63,137.46,137.49,37936.0,128.748,128.8042,128.6451,128.6731,37936.0
2021-12-22 11:35:00,137.48,137.53,137.46,137.48,51767.0,128.6638,128.7106,128.6451,128.6638,51767.0
2021-12-22 11:40:00,137.47,137.53,137.43,137.46,44285.0,128.6544,128.7106,128.617,128.6451,44285.0
2021-12-22 11:45:00,137.46,137.47,137.32,137.46,39845.0,128.6451,128.6544,128.514,128.6451,39845.0
2021-12-22 11:50:00,137.45,137.5,137.3,137.3,41566.0,128.6357,128.6825,128.4953,128.4953,41566.0
2021-12-22 11:55:00,137.31,137.49,137.23,137.49,39570.0,128.5047,128.6731,128.4298,128.6731,39570.0
2021-12-22 12:00:00,137.49,137.63,137.48,137.59,61624.0,128.6731,128.8042,128.6638,128.7667,61624.0
2021-12-22 12:05:00,137.59,137.68,137.56,137.63,43264.0,128.7667,128.8509,128.7386,128.8042,43264.0
2021-12-22 12:10:00,137.63,137.77,137.58,137.61,67024.0,128.8042,128.9352,128.7574,128.7854,67024.0
2021-12-22 12:15:00,137.62,137.69,137.49,137.69,49699.0,128.7948,128.8603,128.6731,128.8603,49699.0
2021-12-22 12:20:00,137.69,137.73,137.64,137.73,37155.0,128.8603,128.8977,128.8135,128.8977,37155.0
2021-12-22 12:25:00,137.74,137.78,137.68,137.77,49037.0,128.9071,128.9445,128.8509,128.9352,49037.0
2021-12-22 12:30:00,137.78,137.88,137.74,137.87,29797.0,128.9445,129.0381,128.9071,129.0288,29797.0
2021-12-22 12:35:00,137.87,138.01,137.8,137.81,62978.0,129.0288,129.1598,128.9633,128.9726,62978.0
2021-12-22 12:40:00,137.82,138.03,137.82,138.03,34980.0,128.982,129.1785,128.982,129.1785,34980.0
2021-12-22 12:45:00,138.02,138.07,137.96,137.97,38342.0,129.1691,129.2159,129.113,129.1224,38342.0
2021-12-22 12:50:00,137.97,138.09,137.95,138.09,40313.0,129.1224,129.2347,129.1036,129.2347,40313.0
2021-12-22 12:55:00,138.08,138.15,137.99,138.0,50839.0,129.2253,129.2908,129.1411,129.1504,50839.0
2021-12-22 13:00:00,138.01,138.02,137.87,137.93,35979.0,129.1598,129.1691,129.0288,129.0849,35979.0
2021-12-22 13:05:00,137.94,138.04,137.91,138.04,33318.0,129.0943,129.1879,129.0662,129.1879,33318.0
2021-12-22 13:10:00,138.03,138.03,137.91,137.97,33918.0,129.1785,129.1785,129.0662,129.1224,33918.0
2021-12-22 13:15:00,137.97,138.0,137.84,137.84,34239.0,129.1224,129.1504,129.0007,129.0007,34239.0
2021-12-22 13:20:00,137.83,137.88,137.79,137.84,27749.0,128.9913,129.0381,128.9539,129.0007,27749.0
2021-12-22 13:25:00,137.84,138.03,137.83,138.03,34834.0,129.0007,129.1785,128.9913,129.1785,34834.0
2021-12-22 13:30:00,138.02,138.28,138.02,138.28,63662.0,129.1691,129.4125,129.1691,129.4125,63662.0
2021-12-22 13:35:00,138.28,138.37,138.14,138.14,59187.0,129.4125,129.4967,129.2815,129.2815,59187.0
2021-12-22 13:40:00,138.17,138.19,138.09,138.11,34216.0,129.3095,129.3282,129.2347,129.2534,34216.0
2021-12-22 13:45:00,138.11,138.11,137.99,138.02,40061.0,129.2534,129.2534,129.1411,129.1691,40061.0
2021-12-22 13:50:00,138.02,138.05,137.94,137.97,33229.0,129.1691,129.1972,129.0943,129.1224,33229.0
2021-12-22 13:55:00,137.97,137.99,137.88,137.99,54320.0,129.1224,129.1411,129.0381,129.1411,54320.0
2021-12-22 14:00:00,137.99,138.09,137.9,138.06,48122.0,129.1411,129.2347,129.0568,129.2066,48122.0
2021-12-22 14:05:00,138.06,138.09,137.95,137.97,34547.0,129.2066,129.2347,129.1036,129.1224,34547.0
2021-12-22 14:10:00,137.96,138.22,137.94,138.21,36157.0,129.113,129.3563,129.0943,129.347,36157.0
2021-12-22 14:15:00,138.21,138.24,138.13,138.16,55412.0,129.347,129.375,129.2721,129.3002,55412.0
2021-12-22 14:20:00,138.17,138.3,138.17,138.28,37932.0,129.3095,129.4312,129.3095,129.4125,37932.0
2021-12-22 14:25:00,138.28,138.34,138.24,138.29,41488.0,129.4125,129.4686,129.375,129.4218,41488.0
2021-12-22 14:30:00,138.3,138.33,138.25,138.3,45599.0,129.4312,129.4593,129.3844,129.4312,45599.0
2021-12-22 14:35:00,138.31,138.31,138.19,138.2,33608.0,129.4405,129.4405,129.3282,129.3376,33608.0
2021-12-22 14:40:00,138.2,138.23,138.14,138.22,38761.0,129.3376,129.3657,129.2815,129.3563,38761.0
2021-12-22 14:45:00,138.22,138.24,138.16,138.18,33929.0,129.3563,129.375,129.3002,129.3189,33929.0
2021-12-22 14:50:00,138.19,138.32,138.17,138.31,42418.0,129.3282,129.4499,129.3095,129.4405,42418.0
2021-12-22 14:55:00,138.31,138.44,138.29,138.42,50413.0,129.4405,129.5622,129.4218,129.5435,50413.0
2021-12-22 15:00:00,138.42,138.56,138.4,138.56,42529.0,129.5435,129.6745,129.5248,129.6745,42529.0
2021-12-22 15:05:00,138.55,138.63,138.35,138.35,69967.0,129.6652,129.74,129.478,129.478,69967.0
2021-12-22 15:10:00,138.34,138.35,138.27,138.28,52234.0,129.4686,129.478,129.4031,129.4125,52234.0
2021-12-22 15:15:00,138.28,138.46,138.24,138.46,46843.0,129.4125,129.5809,129.375,129.5809,46843.0
2021-12-22 15:20:00,138.46,138.47,138.33,138.36,55078.0,129.5809,129.5903,129.4593,129.4873,55078.0
2021-12-22 15:25:00,138.36,138.42,138.36,138.38,55624.0,129.4873,129.5435,129.4873,129.5061,55624.0
2021-12-22 15:30:00,138.37,138.4,138.25,138.34,96429.0,129.4967,129.5248,129.3844,129.4686,96429.0
2021-12-22 15:35:00,138.34,138.71,138.32,138.67,103570.0,129.4686,129.8149,129.4499,129.7775,103570.0
2021-12-22 15:40:00,138.68,138.69,138.53,138.54,97334.0,129.7868,129.7962,129.6464,129.6558,97334.0
2021-12-22 15:45:00,138.54,138.79,138.51,138.76,137213.0,129.6558,129.8898,129.6277,129.8617,137213.0
2021-12-22 15:50:00,138.78,138.86,138.72,138.86,139704.0,129.8804,129.9553,129.8243,129.9553,139704.0
2021-12-22 15:55:00,138.86,139.02,138.78,138.99,373454.0,129.9553,130.105,129.8804,130.0769,373454.0
2021-12-23 09:30:00,139.65,139.99,138.72,138.88,163356.0,130.6946,131.0128,129.8243,129.974,163356.0
2021-12-23 09:35:00,138.9,139.5,138.76,139.48,46589.0,129.9927,130.5542,129.8617,130.5355,46589.0
2021-12-23 09:40:00,139.44,139.76,139.24,139.72,41057.0,130.4981,130.7976,130.3109,130.7601,41057.0
2021-12-23 09:45:00,139.74,140.23,139.64,139.68,168074.0,130.7788,131.2374,130.6853,130.7227,168074.0
2021-12-23 09:50:00,139.62,139.8,139.42,139.64,49340.0,130.6665,130.835,130.4794,130.6853,49340.0
2021-12-23 09:55:00,139.62,139.97,139.56,139.85,28293.0,130.6665,130.9941,130.6104,130.8818,28293.0
2021-12-23 10:00:00,139.82,139.89,139.58,139.67,19391.0,130.8537,130.9192,130.6291,130.7133,19391.0
2021-12-23 10:05:00,139.66,139.67,139.31,139.37,19059.0,130.704,130.7133,130.3764,130.4326,19059.0
2021-12-23 10:10:00,139.4,139.43,139.25,139.4,24303.0,130.4606,130.4887,130.3203,130.4606,24303.0
2021-12-23 10:15:00,139.41,139.56,139.28,139.28,29133.0,130.47,130.6104,130.3483,130.3483,29133.0
2021-12-23 10:20:00,139.28,139.31,138.95,139.03,31413.0,130.3483,130.3764,130.0395,130.1144,31413.0
2021-12-23 10:25:00,139.03,139.3,139.02,139.18,26825.0,130.1144,130.3671,130.105,130.2548,26825.0
2021-12-23 10:30:00,139.15,139.16,138.91,139.02,28859.0,130.2267,130.236,130.0021,130.105,28859.0
2021-12-23 10:35:00,139.01,139.11,138.9,138.97,31614.0,130.0957,130.1892,129.9927,130.0582,31614.0
2021-12-23 10:40:00,138.99,139.19,138.98,139.19,37388.0,130.0769,130.2641,130.0676,130.2641,37388.0
2021-12-23 10:45:00,139.18,139.34,139.13,139.22,19225.0,130.2548,130.4045,130.208,130.2922,19225.0
2021-12-23 10:50:00,139.22,139.43,139.19,139.38,22050.0,130.2922,130.4887,130.2641,130.4419,22050.0
2021-12-23 10:55:00,139.38,139.53,139.32,139.34,20871.0,130.4419,130.5823,130.3858,130.4045,20871.0
2021-12-23 11:00:00,139.36,139.41,139.3,139.39,22433.0,130.4232,130.47,130.3671,130.4513,22433.0
2021-12-23 11:05:00,139.39,139.62,139.39,139.58,22035.0,130.4513,130.6665,130.4513,130.6291,22035.0
2021-12-23 11:10:00,139.59,139.64,139.53,139.53,16697.0,130.6385,130.6853,130.5823,130.5823,16697.0
2021-12-23 11:15:00,139.51,139.52,139.38,139.45,16241.0,130.5636,130.573,130.4419,130.5074,16241.0
2021-12-23 11:20:00,139.44,139.53,139.36,139.47,27360.0,130.4981,130.5823,130.4232,130.5262,27360.0
2021-12-23 11:25:00,139.46,139.52,139.28,139.3,12718.0,130.5168,130.573,130.3483,130.3671,12718.0
2021-12-23 11:30:00,139.29,139.34,139.23,139.28,13294.0,130.3577,130.4045,130.3016,130.3483,13294.0
2021-12-23 11:35:00,139.3,139.37,139.28,139.36,10608.0,130.3671,130.4326,130.3483,130.4232,10608.0
2021-12-23 11:40:00,139.36,139.47,139.32,139.44,15894.0,130.4232,130.5262,130.3858,130.4981,15894.0
2021-12-23 11:45:00,139.45,139.6,139.44,139.6,21588.0,130.5074,130.6478,130.4981,130.6478,21588.0
2021-12-23 11:50:00,139.63,139.69,139.6,139.65,13025.0,130.6759,130.7321,130.6478,130.6946,13025.0
2021-12-23 11:55:00,139.66,139.68,139.44,139.45,33831.0,130.704,130.7227,130.4981,130.5074,33831.0
2021-12-23 12:00:00,139.42,139.45,139.33,139.33,15772.0,130.4794,130.5074,130.3951,130.3951,15772.0
2021-12-23 12:05:00,139.33,139.37,139.28,139.31,10406.0,130.3951,130.4326,130.3483,130.3764,10406.0
2021-12-23 12:10:00,139.33,139.46,139.33,139.38,11707.0,130.3951,130.5168,130.3951,130.4419,11707.0
2021-12-23 12:15:00,139.36,139.36,139.26,139.26,26062.0,130.4232,130.4232,130.3296,130.3296,26062.0
2021-12-23 12:20:00,139.26,139.35,139.1,139.11,17719.0,130.3296,130.4139,130.1799,130.1892,17719.0
2021-12-23 12:25:00,139.1,139.21,139.07,139.13,16481.0,130.1799,130.2828,130.1518,130.208,16481.0
2021-12-23 12:30:00,139.12,139.35,139.11,139.34,11050.0,130.1986,130.4139,130.1892,130.4045,11050.0
2021-12-23 12:35:00,139.33,139.35,139.17,139.24,19478.0,130.3951,130.4139,130.2454,130.3109,19478.0
2021-12-23 12:40:00,139.22,139.31,139.12,139.15,10525.0,130.2922,130.3764,130.1986,130.2267,10525.0
2021-12-23 12:45:00,139.15,139.34,139.15,139.34,7433.0,130.2267,130.4045,130.2267,130.4045,7433.0
2021-12-23 12:50:00,139.31,139.39,139.29,139.32,11625.0,130.3764,130.4513,130.3577,130.3858,11625.0
2021-12-23 12:55:00,139.3,139.41,139.3,139.39,10366.0,130.3671,130.47,130.3671,130.4513,10366.0
2021-12-23 13:00:00,139.4,139.55,139.38,139.51,32156.0,130.4606,130.601,130.4419,130.5636,32156.0
2021-12-23 13:05:00,139.52,139.62,139.52,139.53,19664.0,130.573,130.6665,130.573,130.5823,19664.0
2021-12-23 13:10:00,139.52,139.52,139.38,139.38,16404.0,130.573,130.573,130.4419,130.4419,16404.0
2021-12-23 13:15:00,139.38,139.45,139.34,139.42,16767.0,130.4419,130.5074,130.4045,130.4794,16767.0
2021-12-23 13:20:00,139.44,139.49,139.32,139.33,10046.0,130.4981,130.5449,130.3858,130.3951,10046.0
2021-12-23 13:25:00,139.32,139.36,139.25,139.28,16438.0,130.3858,130.4232,130.3203,130.3483,16438.0
2021-12-23 13:30:00,139.28,139.45,139.23,139.44,17479.0,130.3483,130.5074,130.3016,130.4981,17479.0
2021-12-23 13:35:00,139.45,139.46,139.3,139.33,12452.0,130.5074,130.5168,130.3671,130.3951,12452.0
2021-12-23 13:40:00,139.31,139.33,139.2,139.21,11927.0,130.3764,130.3951,130.2735,130.2828,11927.0
2021-12-23 13:45:00,139.21,139.26,139.15,139.18,24930.0,130.2828,130.3296,130.2267,130.2548,24930.0
2021-12-23 13:50:00,139.17,139.23,139.16,139.17,13140.0,130.2454,130.3016,130.236,130.2454,13140.0
2021-12-23 13:55:00,139.18,139.26,139.14,139.22,15438.0,130.2548,130.3296,130.2173,130.2922,15438.0
2021-12-23 14:00:00,139.22,139.44,139.22,139.4,11527.0,130.2922,130.4981,130.2922,130.4606,11527.0
2021-12-23 14:05:00,139.39,139.4,139.32,139.32,15590.0,130.4513,130.4606,130.3858,130.3858,15590.0
2021-12-23 14:10:00,139.34,139.34,139.2,139.2,16500.0,130.4045,130.4045,130.2735,130.2735,16500.0
2021-12-23 14:15:00,139.17,139.31,139.16,139.29,11184.0,130.2454,130.3764,130.236,130.3577,11184.0
2021-12-23 14:20:00,139.3,139.37,139.25,139.37,7907.0,130.3671,130.4326,130.3203,130.4326,7907.0
2021-12-23 14:25:00,139.34,139.45,139.34,139.42,13006.0,130.4045,130.5074,130.4045,130.4794,13006.0
2021-12-23 14:30:00,139.41,139.46,139.38,139.44,17996.0,130.47,130.5168,130.4419,130.4981,17996.0
2021-12-23 14:35:00,139.42,139.47,139.42,139.45,12245.0,130.4794,130.5262,130.4794,130.5074,12245.0
2021-12-23 14:40:00,139.45,139.5,139.41,139.44,12554.0,130.5074,130.5542,130.47,130.4981,12554.0
2021-12-23 14:45:00,139.42,139.44,139.36,139.38,8954.0,130.4794,130.4981,130.4232,130.4419,8954.0
2021-12-23 14:50:00,139.36,139.46,139.35,139.43,18130.0,130.4232,130.5168,130.4139,130.4887,18130.0
2021-12-23 14:55:00,139.43,139.53,139.38,139.5,17875.0,130.4887,130.5823,130.4419,130.5542,17875.0
2021-12-23 15:00:00,139.51,139.61,139.44,139.45,16081.0,130.5636,130.6572,130.4981,130.5074,16081.0
2021-12-23 15:05:00,139.44,139.47,139.37,139.41,18163.0,130.4981,130.5262,130.4326,130.47,18163.0
2021-12-23 15:10:00,139.4,139.57,139.38,139.57,25106.0,130.4606,130.6197,130.4419,130.6197,25106.0
2021-12-23 15:15:00,139.59,139.63,139.54,139.58,17794.0,130.6385,130.6759,130.5917,130.6291,17794.0
2021-12-23 15:20:00,139.58,139.63,139.53,139.53,14825.0,130.6291,130.6759,130.5823,130.5823,14825.0
2021-12-23 15:25:00,139.54,139.59,139.52,139.57,15690.0,130.5917,130.6385,130.573,130.6197,15690.0
2021-12-23 15:30:00,139.57,139.59,139.41,139.41,22826.0,130.6197,130.6385,130.47,130.47,22826.0
2021-12-23 15:35:00,139.41,139.58,139.4,139.55,26771.0,130.47,130.6291,130.4606,130.601,26771.0
2021-12-23 15:40:00,139.54,139.61,139.5,139.58,23193.0,130.5917,130.6572,130.5542,130.6291,23193.0
2021-12-23 15:45:00,139.57,139.63,139.49,139.53,28063.0,130.6197,130.6759,130.5449,130.5823,28063.0
2021-12-23 15:50:00,139.55,139.65,139.53,139.57,60373.0,130.601,130.6946,130.5823,130.6197,60373.0
2021-12-23 15:55:00,139.58,139.63,139.13,139.17,200382.0,130.6291,130.6759,130.208,130.2454,200382.0
2021-12-27 09:30:00,139.82,140.57,139.7,140.44,104771.0,130.8537,131.5556,130.7414,131.434,104771.0
2021-12-27 09:35:00,140.46,140.62,139.93,139.93,27653.0,131.4527,131.6024,130.9567,130.9567,27653.0
2021-12-27 09:40:00,140.04,140.09,139.6,139.6,22257.0,131.0596,131.1064,130.6478,130.6478,22257.0
2021-12-27 09:45:00,139.6,140.1,139.59,139.87,27036.0,130.6478,131.1158,130.6385,130.9005,27036.0
2021-12-27 09:50:00,139.93,140.18,139.89,140.07,15944.0,130.9567,131.1906,130.9192,131.0877,15944.0
2021-12-27 09:55:00,140.11,140.44,140.04,140.26,23634.0,131.1251,131.434,131.0596,131.2655,23634.0
2021-12-27 10:00:00,140.25,140.37,140.17,140.32,25333.0,131.2561,131.3684,131.1813,131.3217,25333.0
2021-12-27 10:05:00,140.36,140.39,140.21,140.26,23242.0,131.3591,131.3872,131.2187,131.2655,23242.0
2021-12-27 10:10:00,140.22,140.28,140.07,140.11,14160.0,131.2281,131.2842,131.0877,131.1251,14160.0
2021-12-27 10:15:00,140.06,140.29,139.97,139.97,21347.0,131.0783,131.2936,130.9941,130.9941,21347.0
2021-12-27 10:20:00,140.02,140.02,139.74,139.77,11478.0,131.0409,131.0409,130.7788,130.8069,11478.0
2021-12-27 10:25:00,139.82,139.91,139.78,139.84,14859.0,130.8537,130.9379,130.8163,130.8724,14859.0
2021-12-27 10:30:00,139.84,139.91,139.77,139.85,15665.0,130.8724,130.9379,130.8069,130.8818,15665.0
2021-12-27 10:35:00,139.87,139.95,139.75,139.75,15229.0,130.9005,130.9754,130.7882,130.7882,15229.0
2021-12-27 10:40:00,139.71,139.96,139.7,139.89,11324.0,130.7508,130.9847,130.7414,130.9192,11324.0
2021-12-27 10:45:00,139.88,142.6,139.74,139.98,118799.0,130.9099,133.4554,130.7788,131.0035,118799.0
2021-12-27 10:50:00,140.02,140.09,139.72,139.79,34815.0,131.0409,131.1064,130.7601,130.8256,34815.0
2021-12-27 10:55:00,139.78,139.87,139.72,139.85,18400.0,130.8163,130.9005,130.7601,130.8818,18400.0
2021-12-27 11:00:00,139.85,139.86,139.74,139.78,17635.0,130.8818,130.8912,130.7788,130.8163,17635.0
2021-12-27 11:05:00,139.81,139.82,139.66,139.73,15713.0,130.8444,130.8537,130.704,130.7695,15713.0
2021-12-27 11:10:00,139.73,139.76,139.62,139.64,17608.0,130.7695,130.7976,130.6665,130.6853,17608.0
2021-12-27 11:15:00,139.65,139.65,139.43,139.47,25258.0,130.6946,130.6946,130.4887,130.5262,25258.0
2021-12-27 11:20:00,139.48,139.78,139.48,139.77,61170.0,130.5355,130.8163,130.5355,130.8069,61170.0
2021-12-27 11:25:00,139.77,139.92,139.72,139.89,46505.0,130.8069,130.9473,130.7601,130.9192,46505.0
2021-12-27 11:30:00,139.9,140.0,139.87,139.99,32839.0,130.9286,131.0222,130.9005,131.0128,32839.0
2021-12-27 11:35:00,140.0,140.26,139.97,140.13,39363.0,131.0222,131.2655,130.9941,131.1438,39363.0
2021-12-27 11:40:00,140.11,140.17,140.09,140.13,27130.0,131.1251,131.1813,131.1064,131.1438,27130.0
2021-12-27 11:45:00,140.13,140.13,139.98,140.06,41502.0,131.1438,131.1438,131.0035,131.0783,41502.0
2021-12-27 11:50:00,140.1,140.14,139.98,140.06,31390.0,131.1158,131.1532,131.0035,131.0783,31390.0
2021-12-27 11:55:00,140.08,140.31,140.05,140.24,51785.0,131.097,131.3123,131.069,131.2468,51785.0
2021-12-27 12:00:00,140.22,140.37,140.21,140.35,19558.0,131.2281,131.3684,131.2187,131.3497,19558.0
2021-12-27 12:05:00,140.35,140.52,140.33,140.47,18808.0,131.3497,131.5088,131.331,131.462,18808.0
2021-12-27 12:10:00,140.5,140.53,140.42,140.42,16768.0,131.4901,131.5182,131.4152,131.4152,16768.0
2021-12-27 12:15:00,140.44,140.67,140.43,140.46,38126.0,131.434,131.6492,131.4246,131.4527,38126.0
2021-12-27 12:20:00,140.47,140.6,140.46,140.58,19211.0,131.462,131.5837,131.4527,131.565,19211.0
2021-12-27 12:25:00,140.59,140.59,140.47,140.47,14879.0,131.5743,131.5743,131.462,131.462,14879.0
2021-12-27 12:30:00,140.48,140.66,140.47,140.66,19234.0,131.4714,131.6398,131.462,131.6398,19234.0
2021-12-27 12:35:00,140.66,140.74,140.65,140.72,17728.0,131.6398,131.7147,131.6305,131.696,17728.0
2021-12-27 12:40:00,140.71,140.87,140.7,140.74,23334.0,131.6866,131.8364,131.6773,131.7147,23334.0
2021-12-27 12:45:00,140.74,140.8,140.73,140.76,13393.0,131.7147,131.7709,131.7054,131.7334,13393.0
2021-12-27 12:50:00,140.76,140.88,140.74,140.81,17163.0,131.7334,131.8457,131.7147,131.7802,17163.0
2021-12-27 12:55:00,140.79,140.85,140.68,140.75,17415.0,131.7615,131.8177,131.6586,131.7241,17415.0
2021-12-27 13:00:00,140.75,140.91,140.72,140.91,20747.0,131.7241,131.8738,131.696,131.8738,20747.0
2021-12-27 13:05:00,140.91,140.91,140.76,140.81,13206.0,131.8738,131.8738,131.7334,131.7802,13206.0
2021-12-27 13:10:00,140.8,140.81,140.69,140.7,16085.0,131.7709,131.7802,131.6679,131.6773,16085.0
2021-12-27 13:15:00,140.71,140.8,140.7,140.75,14847.0,131.6866,131.7709,131.6773,131.7241,14847.0
2021-12-27 13:20:00,140.76,140.85,140.72,140.83,10378.0,131.7334,131.8177,131.696,131.7989,10378.0
2021-12-27 13:25:00,140.82,140.9,140.78,140.79,21470.0,131.7896,131.8645,131.7522,131.7615,21470.0
2021-12-27 13:30:00,140.79,140.94,140.75,140.86,21892.0,131.7615,131.9019,131.7241,131.827,21892.0
2021-12-27 13:35:00,140.85,140.89,140.83,140.88,12023.0,131.8177,131.8551,131.7989,131.8457,12023.0
2021-12-27 13:40:00,140.88,141.04,140.88,140.98,30268.0,131.8457,131.9955,131.8457,131.9393,30268.0
2021-12-27 13:45:00,140.97,141.02,140.94,140.99,17987.0,131.93,131.9768,131.9019,131.9487,17987.0
2021-12-27 13:50:00,140.99,141.02,140.95,140.97,24807.0,131.9487,131.9768,131.9113,131.93,24807.0
2021-12-27 13:55:00,140.94,141.04,140.94,141.0,23479.0,131.9019,131.9955,131.9019,131.958,23479.0
2021-12-27 14:00:00,141.0,141.01,140.91,140.94,24373.0,131.958,131.9674,131.8738,131.9019,24373.0
2021-12-27 14:05:00,140.91,141.01,140.86,140.99,26010.0,131.8738,131.9674,131.827,131.9487,26010.0
2021-12-27 14:10:00,140.99,141.09,140.96,140.96,25185.0,131.9487,132.0423,131.9206,131.9206,25185.0
2021-12-27 14:15:00,140.96,140.99,140.91,140.98,18467.0,131.9206,131.9487,131.8738,131.9393,18467.0
2021-12-27 14:20:00,140.97,141.01,140.94,140.96,14305.0,131.93,131.9674,131.9019,131.9206,14305.0
2021-12-27 14:25:00,140.95,141.08,140.95,141.08,20714.0,131.9113,132.0329,131.9113,132.0329,20714.0
2021-12-27 14:30:00,141.07,141.13,141.03,141.12,28712.0,132.0236,132.0797,131.9861,132.0704,28712.0
2021-12-27 14:35:00,141.11,141.19,141.07,141.1,18447.0,132.061,132.1359,132.0236,132.0516,18447.0
2021-12-27 14:40:00,141.09,141.18,141.09,141.09,15707.0,132.0423,132.1265,132.0423,132.0423,15707.0
2021-12-27 14:45:00,141.09,141.16,141.01,141.13,23130.0,132.0423,132.1078,131.9674,132.0797,23130.0
2021-12-27 14:50:00,141.14,141.14,141.05,141.08,29572.0,132.0891,132.0891,132.0048,132.0329,29572.0
2021-12-27 14:55:00,141.09,141.23,141.08,141.16,22013.0,132.0423,132.1733,132.0329,132.1078,22013.0
2021-12-27 15:00:00,141.14,141.2,141.11,141.17,30459.0,132.0891,132.1452,132.061,132.1171,30459.0
2021-12-27 15:05:00,141.16,141.18,141.05,141.08,20680.0,132.1078,132.1265,132.0048,132.0329,20680.0
2021-12-27 15:10:00,141.09,141.12,141.04,141.1,18113.0,132.0423,132.0704,131.9955,132.0516,18113.0
2021-12-27 15:15:00,141.09,141.1,140.98,141.1,25662.0,132.0423,132.0516,131.9393,132.0516,25662.0
2021-12-27 15:20:00,141.08,141.22,141.08,141.21,26769.0,132.0329,132.1639,132.0329,132.1546,26769.0
2021-12-27 15:25:00,141.21,141.33,141.19,141.27,37207.0,132.1546,132.2669,132.1359,132.2107,37207.0
2021-12-27 15:30:00,141.26,141.34,141.19,141.21,43119.0,132.2014,132.2762,132.1359,132.1546,43119.0
2021-12-27 15:35:00,141.19,141.23,141.07,141.18,37143.0,132.1359,132.1733,132.0236,132.1265,37143.0
2021-12-27 15:40:00,141.18,141.24,141.13,141.22,32142.0,132.1265,132.1827,132.0797,132.1639,32142.0
2021-12-27 15:45:00,141.24,141.34,141.22,141.32,64144.0,132.1827,132.2762,132.1639,132.2575,64144.0
2021-12-27 15:50:00,141.34,141.48,141.26,141.4,98335.0,132.2762,132.4073,132.2014,132.3324,98335.0
2021-12-27 15:55:00,141.41,141.55,141.37,141.48,250591.0,132.3418,132.4728,132.3043,132.4073,250591.0
2021-12-28 09:30:00,141.58,141.71,141.19,141.27,58308.0,132.5009,132.6225,132.1359,132.2107,58308.0
2021-12-28 09:35:00,141.25,141.25,140.97,141.18,28609.0,132.192,132.192,131.93,132.1265,28609.0
2021-12-28 09:40:00,141.1,141.18,140.92,141.14,29498.0,132.0516,132.1265,131.8832,132.0891,29498.0
2021-12-28 09:45:00,141.15,141.57,141.1,141.51,21231.0,132.0984,132.4915,132.0516,132.4353,21231.0
2021-12-28 09:50:00,141.55,141.61,141.05,141.08,25408.0,132.4728,132.5289,132.0048,132.0329,25408.0
2021-12-28 09:55:00,141.1,141.2,141.03,141.05,21492.0,132.0516,132.1452,131.9861,132.0048,21492.0
2021-12-28 10:00:00,141.04,141.09,140.86,140.89,21873.0,131.9955,132.0423,131.827,131.8551,21873.0
2021-12-28 10:05:00,140.88,141.13,140.75,141.11,21199.0,131.8457,132.0797,131.7241,132.061,21199.0
2021-12-28 10:10:00,141.13,141.24,141.11,141.24,21251.0,132.0797,132.1827,132.061,132.1827,21251.0
2021-12-28 10:15:00,141.24,141.24,140.83,140.93,35311.0,132.1827,132.1827,131.7989,131.8925,35311.0
2021-12-28 10:20:00,140.92,140.93,140.82,140.84,22540.0,131.8832,131.8925,131.7896,131.8083,22540.0
2021-12-28 10:25:00,140.83,141.07,140.75,141.05,16574.0,131.7989,132.0236,131.7241,132.0048,16574.0
2021-12-28 10:30:00,141.06,141.12,140.99,141.1,12909.0,132.0142,132.0704,131.9487,132.0516,12909.0
2021-12-28 10:35:00,141.11,141.24,141.07,141.24,18163.0,132.061,132.1827,132.0236,132.1827,18163.0
2021-12-28 10:40:00,141.22,141.27,141.05,141.1,21489.0,132.1639,132.2107,132.0048,132.0516,21489.0
2021-12-28 10:45:00,141.12,141.12,141.0,141.02,12766.0,132.0704,132.0704,131.958,131.9768,12766.0
2021-12-28 10:50:00,141.05,141.07,140.88,140.96,14027.0,132.0048,132.0236,131.8457,131.9206,14027.0
2021-12-28 10:55:00,140.95,141.12,140.95,141.05,19263.0,131.9113,132.0704,131.9113,132.0048,19263.0
2021-12-28 11:00:00,141.07,141.17,141.01,141.17,14281.0,132.0236,132.1171,131.9674,132.1171,14281.0
2021-12-28 11:05:00,141.18,141.36,141.17,141.36,9704.0,132.1265,132.295,132.1171,132.295,9704.0
2021-12-28 11:10:00,141.37,141.41,141.28,141.32,17808.0,132.3043,132.3418,132.2201,132.2575,17808.0
2021-12-28 11:15:00,141.29,141.49,141.29,141.46,11758.0,132.2294,132.4166,132.2294,132.3885,11758.0
2021-12-28 11:20:00,141.48,141.49,141.29,141.36,14296.0,132.4073,132.4166,132.2294,132.295,14296.0
2021-12-28 11:25:00,141.34,141.43,141.23,141.41,13329.0,132.2762,132.3605,132.1733,132.3418,13329.0
2021-12-28 11:30:00,141.42,141.42,141.19,141.19,12417.0,132.3511,132.3511,132.1359,132.1359,12417.0
2021-12-28 11:35:00,141.16,141.35,141.16,141.35,9606.0,132.1078,132.2856,132.1078,132.2856,9606.0
2021-12-28 11:40:00,141.33,141.38,141.28,141.3,8887.0,132.2669,132.3137,132.2201,132.2388,8887.0
2021-12-28 11:45:00,141.3,141.38,141.29,141.35,15047.0,132.2388,132.3137,132.2294,132.2856,15047.0
2021-12-28 11:50:00,141.35,141.35,141.21,141.3,8151.0,132.2856,132.2856,132.1546,132.2388,8151.0
2021-12-28 11:55:00,141.26,141.29,141.1,141.12,11400.0,132.2014,132.2294,132.0516,132.0704,11400.0
2021-12-28 12:00:00,141.1,141.26,141.1,141.24,9463.0,132.0516,132.2014,132.0516,132.1827,9463.0
2021-12-28 12:05:00,141.23,141.23,141.14,141.18,7027.0,132.1733,132.1733,132.0891,132.1265,7027.0
2021-12-28 12:10:00,141.18,141.28,141.18,141.28,7662.0,132.1265,132.2201,132.1265,132.2201,7662.0
2021-12-28 12:15:00,141.28,141.31,141.25,141.28,13782.0,132.2201,132.2482,132.192,132.2201,13782.0
2021-12-28 12:20:00,141.28,141.28,141.22,141.24,5716.0,132.2201,132.2201,132.1639,132.1827,5716.0
2021-12-28 12:25:00,141.24,141.3,141.14,141.29,22817.0,132.1827,132.2388,132.0891,132.2294,22817.0
2021-12-28 12:30:00,141.27,141.33,141.06,141.06,10932.0,132.2107,132.2669,132.0142,132.0142,10932.0
2021-12-28 12:35:00,141.07,141.21,141.07,141.17,7952.0,132.0236,132.1546,132.0236,132.1171,7952.0
2021-12-28 12:40:00,141.18,141.2,141.05,141.05,10114.0,132.1265,132.1452,132.0048,132.0048,10114.0
2021-12-28 12:45:00,141.04,141.15,141.02,141.13,6804.0,131.9955,132.0984,131.9768,132.0797,6804.0
2021-12-28 12:50:00,141.14,141.17,141.12,141.15,5651.0,132.0891,132.1171,132.0704,132.0984,5651.0
2021-12-28 12:55:00,141.15,141.17,141.1,141.16,7896.0,132.0984,132.1171,132.0516,132.1078,7896.0
2021-12-28 13:00:00,141.15,141.15,140.97,141.12,51774.0,132.0984,132.0984,131.93,132.0704,51774.0
2021-12-28 13:05:00,141.1,141.1,140.87,140.94,127191.0,132.0516,132.0516,131.8364,131.9019,127191.0
2021-12-28 13:10:00,140.92,141.04,140.89,140.99,42900.0,131.8832,131.9955,131.8551,131.9487,42900.0
2021-12-28 13:15:00,141.0,141.05,140.95,141.04,35848.0,131.958,132.0048,131.9113,131.9955,35848.0
2021-12-28 13:20:00,141.07,141.07,140.9,140.93,19688.0,132.0236,132.0236,131.8645,131.8925,19688.0
2021-12-28 13:25:00,140.91,140.97,140.88,140.89,16213.0,131.8738,131.93,131.8457,131.8551,16213.0
2021-12-28 13:30:00,140.89,140.95,140.78,140.8,28461.0,131.8551,131.9113,131.7522,131.7709,28461.0
2021-12-28 13:35:00,140.81,140.87,140.8,140.83,17257.0,131.7802,131.8364,131.7709,131.7989,17257.0
2021-12-28 13:40:00,140.82,140.83,140.72,140.72,15936.0,131.7896,131.7989,131.696,131.696,15936.0
2021-12-28 13:45:00,140.7,140.76,140.67,140.73,20503.0,131.6773,131.7334,131.6492,131.7054,20503.0
2021-12-28 13:50:00,140.73,140.75,140.68,140.75,14368.0,131.7054,131.7241,131.6586,131.7241,14368.0
2021-12-28 13:55:00,140.75,140.87,140.73,140.85,22047.0,131.7241,131.8364,131.7054,131.8177,22047.0
2021-12-28 14:00:00,140.85,140.86,140.66,140.67,14874.0,131.8177,131.827,131.6398,131.6492,14874.0
2021-12-28 14:05:00,140.68,140.75,140.64,140.65,11884.0,131.6586,131.7241,131.6211,131.6305,11884.0
2021-12-28 14:10:00,140.64,140.64,140.47,140.49,25239.0,131.6211,131.6211,131.462,131.4808,25239.0
2021-12-28 14:15:00,140.49,140.51,140.34,140.34,26099.0,131.4808,131.4995,131.3404,131.3404,26099.0
2021-12-28 14:20:00,140.34,140.55,140.33,140.51,52253.0,131.3404,131.5369,131.331,131.4995,52253.0
2021-12-28 14:25:00,140.51,140.51,140.39,140.49,21242.0,131.4995,131.4995,131.3872,131.4808,21242.0
2021-12-28 14:30:00,140.48,140.53,140.46,140.47,20262.0,131.4714,131.5182,131.4527,131.462,20262.0
2021-12-28 14:35:00,140.47,140.51,140.46,140.49,20288.0,131.462,131.4995,131.4527,131.4808,20288.0
2021-12-28 14:40:00,140.5,140.56,140.48,140.53,12739.0,131.4901,131.5463,131.4714,131.5182,12739.0
2021-12-28 14:45:00,140.52,140.55,140.46,140.52,18133.0,131.5088,131.5369,131.4527,131.5088,18133.0
2021-12-28 14:50:00,140.52,140.62,140.5,140.53,21008.0,131.5088,131.6024,131.4901,131.5182,21008.0
2021-12-28 14:55:00,140.51,140.52,140.43,140.48,22986.0,131.4995,131.5088,131.4246,131.4714,22986.0
2021-12-28 15:00:00,140.48,140.54,140.43,140.44,21100.0,131.4714,131.5275,131.4246,131.434,21100.0
2021-12-28 15:05:00,140.44,140.49,140.33,140.37,43082.0,131.434,131.4808,131.331,131.3684,43082.0
2021-12-28 15:10:00,140.36,140.39,140.33,140.37,20873.0,131.3591,131.3872,131.331,131.3684,20873.0
2021-12-28 15:15:00,140.37,140.37,140.18,140.19,18255.0,131.3684,131.3684,131.1906,131.2,18255.0
2021-12-28 15:20:00,140.18,140.25,140.17,140.23,17409.0,131.1906,131.2561,131.1813,131.2374,17409.0
2021-12-28 15:25:00,140.24,140.4,140.23,140.31,36245.0,131.2468,131.3965,131.2374,131.3123,36245.0
2021-12-28 15:30:00,140.31,140.33,140.13,140.28,43930.0,131.3123,131.331,131.1438,131.2842,43930.0
2021-12-28 15:35:00,140.28,140.36,140.24,140.32,42740.0,131.2842,131.3591,131.2468,131.3217,42740.0
2021-12-28 15:40:00,140.33,140.44,140.3,140.4,45473.0,131.331,131.434,131.3029,131.3965,45473.0
2021-12-28 15:45:00,140.39,140.49,140.38,140.48,53023.0,131.3872,131.4808,131.3778,131.4714,53023.0
2021-12-28 15:50:00,140.47,140.48,140.34,140.39,90287.0,131.462,131.4714,131.3404,131.3872,90287.0
2021-12-28 15:55:00,140.4,140.54,140.31,140.52,202203.0,131.3965,131.5275,131.3123,131.5088,202203.0
2021-12-29 09:30:00,140.47,140.63,139.59,139.61,105213.0,131.462,131.6118,130.6385,130.6572,105213.0
2021-12-29 09:35:00,139.67,140.47,139.33,140.3,69128.0,130.7133,131.462,130.3951,131.3029,69128.0
2021-12-29 09:40:00,140.34,140.85,140.26,140.43,43846.0,131.3404,131.8177,131.2655,131.4246,43846.0
2021-12-29 09:45:00,140.46,141.09,140.45,140.93,39917.0,131.4527,132.0423,131.4433,131.8925,39917.0
2021-12-29 09:50:00,140.91,140.91,140.45,140.52,25125.0,131.8738,131.8738,131.4433,131.5088,25125.0
2021-12-29 09:55:00,140.56,140.72,140.38,140.72,24822.0,131.5463,131.696,131.3778,131.696,24822.0
2021-12-29 10:00:00,140.73,140.88,140.59,140.84,62900.0,131.7054,131.8457,131.5743,131.8083,62900.0
2021-12-29 10:05:00,140.85,140.89,140.66,140.74,25324.0,131.8177,131.8551,131.6398,131.7147,25324.0
2021-12-29 10:10:00,140.72,140.76,140.29,140.31,22900.0,131.696,131.7334,131.2936,131.3123,22900.0
2021-12-29 10:15:00,140.3,140.8,140.2,140.78,25051.0,131.3029,131.7709,131.2093,131.7522,25051.0
2021-12-29 10:20:00,140.79,140.83,140.7,140.7,16859.0,131.7615,131.7989,131.6773,131.6773,16859.0
2021-12-29 10:25:00,140.64,140.65,140.44,140.48,10073.0,131.6211,131.6305,131.434,131.4714,10073.0
2021-12-29 10:30:00,140.52,140.75,140.52,140.75,19522.0,131.5088,131.7241,131.5088,131.7241,19522.0
2021-12-29 10:35:00,140.77,140.98,140.75,140.85,17096.0,131.7428,131.9393,131.7241,131.8177,17096.0
2021-12-29 10:40:00,140.86,140.96,140.84,140.92,12300.0,131.827,131.9206,131.8083,131.8832,12300.0
2021-12-29 10:45:00,140.94,141.03,140.89,140.92,18444.0,131.9019,131.9861,131.8551,131.8832,18444.0
2021-12-29 10:50:00,140.93,140.94,140.73,140.81,33972.0,131.8925,131.9019,131.7054,131.7802,33972.0
2021-12-29 10:55:00,140.82,140.83,140.58,140.58,8639.0,131.7896,131.7989,131.565,131.565,8639.0
2021-12-29 11:00:00,140.55,140.65,140.55,140.59,7385.0,131.5369,131.6305,131.5369,131.5743,7385.0
2021-12-29 11:05:00,140.6,140.65,140.56,140.64,9230.0,131.5837,131.6305,131.5463,131.6211,9230.0
2021-12-29 11:10:00,140.65,140.68,140.43,140.54,46146.0,131.6305,131.6586,131.4246,131.5275,46146.0
2021-12-29 11:15:00,140.56,140.57,140.46,140.52,20018.0,131.5463,131.5556,131.4527,131.5088,20018.0
2021-12-29 11:20:00,140.5,140.57,140.46,140.47,20811.0,131.4901,131.5556,131.4527,131.462,20811.0
2021-12-29 11:25:00,140.45,140.49,140.39,140.46,12739.0,131.4433,131.4808,131.3872,131.4527,12739.0
2021-12-29 11:30:00,140.46,140.58,140.36,140.57,14968.0,131.4527,131.565,131.3591,131.5556,14968.0
2021-12-29 11:35:00,140.56,140.68,140.56,140.63,4607.0,131.5463,131.6586,131.5463,131.6118,4607.0
2021-12-29 11:40:00,140.62,140.8,140.56,140.78,11461.0,131.6024,131.7709,131.5463,131.7522,11461.0
2021-12-29 11:45:00,140.77,140.93,140.75,140.93,12569.0,131.7428,131.8925,131.7241,131.8925,12569.0
2021-12-29 11:50:00,140.93,140.99,140.9,140.93,7232.0,131.8925,131.9487,131.8645,131.8925,7232.0
2021-12-29 11:55:00,140.91,140.91,140.68,140.71,14757.0,131.8738,131.8738,131.6586,131.6866,14757.0
2021-12-29 12:00:00,140.71,140.8,140.63,140.8,9680.0,131.6866,131.7709,131.6118,131.7709,9680.0
2021-12-29 12:05:00,140.79,140.8,140.71,140.73,4755.0,131.7615,131.7709,131.6866,131.7054,4755.0
2021-12-29 12:10:00,140.73,140.73,140.65,140.68,8849.0,131.7054,131.7054,131.6305,131.6586,8849.0
2021-12-29 12:15:00,140.68,140.71,140.62,140.65,6488.0,131.6586,131.6866,131.6024,131.6305,6488.0
2021-12-29 12:20:00,140.66,140.72,140.59,140.72,15118.0,131.6398,131.696,131.5743,131.696,15118.0
2021-12-29 12:25:00,140.72,140.74,140.63,140.67,12665.0,131.696,131.7147,131.6118,131.6492,12665.0
2021-12-29 12:30:00,140.66,140.66,140.55,140.55,11204.0,131.6398,131.6398,131.5369,131.5369,11204.0
2021-12-29 12:35:00,140.52,140.65,140.52,140.6,8686.0,131.5088,131.6305,131.5088,131.5837,8686.0
2021-12-29 12:40:00,140.63,140.65,140.58,140.59,4011.0,131.6118,131.6305,131.565,131.5743,4011.0
2021-12-29 12:45:00,140.57,140.68,140.55,140.58,9829.0,131.5556,131.6586,131.5369,131.565,9829.0
2021-12-29 12:50:00,140.58,140.67,140.58,140.65,5701.0,131.565,131.6492,131.565,131.6305,5701.0
2021-12-29 12:55:00,140.65,140.74,140.65,140.74,3538.0,131.6305,131.7147,131.6305,131.7147,3538.0
2021-12-29 13:00:00,140.73,140.77,140.7,140.76,7174.0,131.7054,131.7428,131.6773,131.7334,7174.0
2021-12-29 13:05:00,140.75,140.78,140.7,140.77,9695.0,131.7241,131.7522,131.6773,131.7428,9695.0
2021-12-29 13:10:00,140.8,140.8,140.75,140.78,5509.0,131.7709,131.7709,131.7241,131.7522,5509.0
2021-12-29 13:15:00,140.78,140.79,140.74,140.76,3801.0,131.7522,131.7615,131.7147,131.7334,3801.0
2021-12-29 13:20:00,140.76,140.8,140.72,140.76,8116.0,131.7334,131.7709,131.696,131.7334,8116.0
2021-12-29 13:25:00,140.74,140.77,140.68,140.7,10000.0,131.7147,131.7428,131.6586,131.6773,10000.0
2021-12-29 13:30:00,140.72,140.86,140.7,140.86,5456.0,131.696,131.827,131.6773,131.827,5456.0
2021-12-29 13:35:00,140.85,140.92,140.79,140.8,10310.0,131.8177,131.8832,131.7615,131.7709,10310.0
2021-12-29 13:40:00,140.79,140.89,140.77,140.89,9148.0,131.7615,131.8551,131.7428,131.8551,9148.0
2021-12-29 13:45:00,140.94,141.03,140.94,141.03,9355.0,131.9019,131.9861,131.9019,131.9861,9355.0
2021-12-29 13:50:00,141.03,141.03,140.97,140.99,6290.0,131.9861,131.9861,131.93,131.9487,6290.0
2021-12-29 13:55:00,140.97,141.0,140.94,141.0,5453.0,131.93,131.958,131.9019,131.958,5453.0
2021-12-29 14:00:00,141.0,141.09,140.96,141.08,13546.0,131.958,132.0423,131.9206,132.0329,13546.0
2021-12-29 14:05:00,141.09,141.16,141.07,141.15,10188.0,132.0423,132.1078,132.0236,132.0984,10188.0
2021-12-29 14:10:00,141.14,141.2,141.13,141.2,10633.0,132.0891,132.1452,132.0797,132.1452,10633.0
2021-12-29 14:15:00,141.18,141.21,141.1,141.11,12403.0,132.1265,132.1546,132.0516,132.061,12403.0
2021-12-29 14:20:00,141.1,141.16,141.08,141.1,10893.0,132.0516,132.1078,132.0329,132.0516,10893.0
2021-12-29 14:25:00,141.1,141.12,141.06,141.06,8582.0,132.0516,132.0704,132.0142,132.0142,8582.0
2021-12-29 14:30:00,141.03,141.09,141.03,141.04,9724.0,131.9861,132.0423,131.9861,131.9955,9724.0
2021-12-29 14:35:00,141.04,141.11,141.04,141.07,18562.0,131.9955,132.061,131.9955,132.0236,18562.0
2021-12-29 14:40:00,141.06,141.09,141.0,141.07,16332.0,132.0142,132.0423,131.958,132.0236,16332.0
2021-12-29 14:45:00,141.08,141.26,141.08,141.26,11265.0,132.0329,132.2014,132.0329,132.2014,11265.0
2021-12-29 14:50:00,141.27,141.27,141.18,141.24,13191.0,132.2107,132.2107,132.1265,132.1827,13191.0
2021-12-29 14:55:00,141.21,141.27,141.19,141.25,15452.0,132.1546,132.2107,132.1359,132.192,15452.0
2021-12-29 15:00:00,141.25,141.31,141.2,141.3,25855.0,132.192,132.2482,132.1452,132.2388,25855.0
2021-12-29 15:05:00,141.3,141.43,141.3,141.38,19759.0,132.2388,132.3605,132.2388,132.3137,19759.0
2021-12-29 15:10:00,141.39,141.44,141.33,141.34,9555.0,132.323,132.3698,132.2669,132.2762,9555.0
2021-12-29 15:15:00,141.32,141.34,141.28,141.32,10905.0,132.2575,132.2762,132.2201,132.2575,10905.0
2021-12-29 15:20:00,141.32,141.39,141.28,141.36,20358.0,132.2575,132.323,132.2201,132.295,20358.0
2021-12-29 15:25:00,141.37,141.49,141.36,141.41,23342.0,132.3043,132.4166,132.295,132.3418,23342.0
2021-12-29 15:30:00,141.4,141.49,141.31,141.45,26371.0,132.3324,132.4166,132.2482,132.3792,26371.0
2021-12-29 15:35:00,141.45,141.51,141.35,141.37,29921.0,132.3792,132.4353,132.2856,132.3043,29921.0
2021-12-29 15:40:00,141.39,141.48,141.37,141.44,27263.0,132.323,132.4073,132.3043,132.3698,27263.0
2021-12-29 15:45:00,141.45,141.65,141.45,141.6,34703.0,132.3792,132.5664,132.3792,132.5196,34703.0
2021-12-29 15:50:00,141.61,141.66,141.42,141.43,54567.0,132.5289,132.5757,132.3511,132.3605,54567.0
2021-12-29 15:55:00,141.42,141.43,141.16,141.2,136354.0,132.3511,132.3605,132.1078,132.1452,136354.0
2021-12-30 09:30:00,141.41,141.75,141.39,141.59,52250.0,132.3418,132.66,132.323,132.5102,52250.0
2021-12-30 09:35:00,141.71,141.74,141.49,141.66,25038.0,132.6225,132.6506,132.4166,132.5757,25038.0
2021-12-30 09:40:00,141.67,141.67,141.31,141.39,36337.0,132.5851,132.5851,132.2482,132.323,36337.0
2021-12-30 09:45:00,141.37,141.53,141.21,141.23,13680.0,132.3043,132.4541,132.1546,132.1733,13680.0
2021-12-30 09:50:00,141.15,141.15,140.81,140.81,14258.0,132.0984,132.0984,131.7802,131.7802,14258.0
2021-12-30 09:55:00,140.82,141.05,140.59,140.97,16340.0,131.7896,132.0048,131.5743,131.93,16340.0
2021-12-30 10:00:00,140.99,141.03,140.83,140.88,13235.0,131.9487,131.9861,131.7989,131.8457,13235.0
2021-12-30 10:05:00,140.91,140.99,140.71,140.97,14730.0,131.8738,131.9487,131.6866,131.93,14730.0
2021-12-30 10:10:00,140.97,140.98,140.74,140.98,13866.0,131.93,131.9393,131.7147,131.9393,13866.0
2021-12-30 10:15:00,140.97,141.1,140.92,141.09,18421.0,131.93,132.0516,131.8832,132.0423,18421.0
2021-12-30 10:20:00,141.08,141.17,140.99,141.06,13582.0,132.0329,132.1171,131.9487,132.0142,13582.0
2021-12-30 10:25:00,141.02,141.26,141.02,141.2,10878.0,131.9768,132.2014,131.9768,132.1452,10878.0
2021-12-30 10:30:00,141.23,141.29,141.13,141.29,43563.0,132.1733,132.2294,132.0797,132.2294,43563.0
2021-12-30 10:35:00,141.3,141.34,141.22,141.28,14797.0,132.2388,132.2762,132.1639,132.2201,14797.0
2021-12-30 10:40:00,141.28,141.42,141.25,141.31,15208.0,132.2201,132.3511,132.192,132.2482,15208.0
2021-12-30 10:45:00,141.33,141.49,141.27,141.46,32220.0,132.2669,132.4166,132.2107,132.3885,32220.0
2021-12-30 10:50:00,141.49,141.54,141.4,141.4,9497.0,132.4166,132.4634,132.3324,132.3324,9497.0
2021-12-30 10:55:00,141.42,141.46,141.28,141.36,22394.0,132.3511,132.3885,132.2201,132.295,22394.0
2021-12-30 11:00:00,141.36,141.56,141.34,141.41,35304.0,132.295,132.4821,132.2762,132.3418,35304.0
2021-12-30 11:05:00,141.4,141.43,141.22,141.26,21054.0,132.3324,132.3605,132.1639,132.2014,21054.0
2021-12-30 11:10:00,141.26,141.46,141.25,141.26,57949.0,132.2014,132.3885,132.192,132.2014,57949.0
2021-12-30 11:15:00,141.29,141.42,141.13,141.36,92365.0,132.2294,132.3511,132.0797,132.295,92365.0
2021-12-30 11:20:00,141.34,141.37,141.2,141.3,20090.0,132.2762,132.3043,132.1452,132.2388,20090.0
2021-12-30 11:25:00,141.29,141.43,141.21,141.35,93946.0,132.2294,132.3605,132.1546,132.2856,93946.0
2021-12-30 11:30:00,141.29,141.42,141.26,141.42,53030.0,132.2294,132.3511,132.2014,132.3511,53030.0
2021-12-30 11:35:00,141.42,141.46,141.24,141.31,37521.0,132.3511,132.3885,132.1827,132.2482,37521.0
2021-12-30 11:40:00,141.31,141.34,141.22,141.22,6517.0,132.2482,132.2762,132.1639,132.1639,6517.0
2021-12-30 11:45:00,141.24,141.26,141.15,141.17,7912.0,132.1827,132.2014,132.0984,132.1171,7912.0
2021-12-30 11:50:00,141.17,141.18,141.02,141.03,8274.0,132.1171,132.1265,131.9768,131.9861,8274.0
2021-12-30 11:55:00,141.03,141.06,140.98,141.02,8839.0,131.9861,132.0142,131.9393,131.9768,8839.0
2021-12-30 12:00:00,141.02,141.02,140.93,140.94,7107.0,131.9768,131.9768,131.8925,131.9019,7107.0
2021-12-30 12:05:00,140.93,140.94,140.87,140.87,6124.0,131.8925,131.9019,131.8364,131.8364,6124.0
2021-12-30 12:10:00,140.87,140.89,140.75,140.79,9047.0,131.8364,131.8551,131.7241,131.7615,9047.0
2021-12-30 12:15:00,140.78,140.89,140.75,140.83,13485.0,131.7522,131.8551,131.7241,131.7989,13485.0
2021-12-30 12:20:00,140.84,140.87,140.76,140.77,8824.0,131.8083,131.8364,131.7334,131.7428,8824.0
2021-12-30 12:25:00,140.78,140.89,140.78,140.88,10285.0,131.7522,131.8551,131.7522,131.8457,10285.0
2021-12-30 12:30:00,140.86,140.96,140.67,140.93,78764.0,131.827,131.9206,131.6492,131.8925,78764.0
2021-12-30 12:35:00,140.95,140.97,140.89,140.96,8872.0,131.9113,131.93,131.8551,131.9206,8872.0
2021-12-30 12:40:00,140.96,141.11,140.95,141.11,28164.0,131.9206,132.061,131.9113,132.061,28164.0
2021-12-30 12:45:00,141.11,141.12,141.03,141.03,6984.0,132.061,132.0704,131.9861,131.9861,6984.0
2021-12-30 12:50:00,141.04,141.06,140.98,141.03,6682.0,131.9955,132.0142,131.9393,131.9861,6682.0
2021-12-30 12:55:00,141.01,141.06,141.01,141.02,5308.0,131.9674,132.0142,131.9674,131.9768,5308.0
2021-12-30 13:00:00,141.01,141.02,140.97,141.02,5940.0,131.9674,131.9768,131.93,131.9768,5940.0
2021-12-30 13:05:00,141.01,141.1,141.01,141.09,5825.0,131.9674,132.0516,131.9674,132.0423,5825.0
2021-12-30 13:10:00,141.11,141.21,141.11,141.2,3261.0,132.061,132.1546,132.061,132.1452,3261.0
2021-12-30 13:15:00,141.2,141.21,141.1,141.11,12082.0,132.1452,132.1546,132.0516,132.061,12082.0
2021-12-30 13:20:00,141.13,141.15,141.08,141.09,5449.0,132.0797,132.0984,132.0329,132.0423,5449.0
2021-12-30 13:25:00,141.08,141.18,141.07,141.09,18298.0,132.0329,132.1265,132.0236,132.0423,18298.0
2021-12-30 13:30:00,141.08,141.12,141.08,141.1,2288.0,132.0329,132.0704,132.0329,132.0516,2288.0
2021-12-30 13:35:00,141.08,141.09,141.0,141.01,4325.0,132.0329,132.0423,131.958,131.9674,4325.0
2021-12-30 13:40:00,141.01,141.11,141.01,141.08,6481.0,131.9674,132.061,131.9674,132.0329,6481.0
2021-12-30 13:45:00,141.09,141.15,141.08,141.14,6745.0,132.0423,132.0984,132.0329,132.0891,6745.0
2021-12-30 13:50:00,141.15,141.26,141.14,141.25,4027.0,132.0984,132.2014,132.0891,132.192,4027.0
2021-12-30 13:55:00,141.26,141.29,141.2,141.2,6726.0,132.2014,132.2294,132.1452,132.1452,6726.0
2021-12-30 14:00:00,141.2,141.2,141.14,141.18,7650.0,132.1452,132.1452,132.0891,132.1265,7650.0
2021-12-30 14:05:00,141.18,141.25,141.16,141.22,5857.0,132.1265,132.192,132.1078,132.1639,5857.0
2021-12-30 14:10:00,141.22,141.26,141.17,141.17,11008.0,132.1639,132.2014,132.1171,132.1171,11008.0
2021-12-30 14:15:00,141.15,141.23,141.09,141.14,7592.0,132.0984,132.1733,132.0423,132.0891,7592.0
2021-12-30 14:20:00,141.11,141.13,141.03,141.03,8523.0,132.061,132.0797,131.9861,131.9861,8523.0
2021-12-30 14:25:00,141.05,141.12,141.03,141.11,4678.0,132.0048,132.0704,131.9861,132.061,4678.0
2021-12-30 14:30:00,141.1,141.18,141.1,141.16,5487.0,132.0516,132.1265,132.0516,132.1078,5487.0
2021-12-30 14:35:00,141.18,141.3,141.16,141.29,6829.0,132.1265,132.2388,132.1078,132.2294,6829.0
2021-12-30 14:40:00,141.28,141.35,141.26,141.35,8688.0,132.2201,132.2856,132.2014,132.2856,8688.0
2021-12-30 14:45:00,141.32,141.34,141.27,141.31,10584.0,132.2575,132.2762,132.2107,132.2482,10584.0
2021-12-30 14:50:00,141.3,141.34,141.3,141.31,8612.0,132.2388,132.2762,132.2388,132.2482,8612.0
2021-12-30 14:55:00,141.34,141.4,141.33,141.39,5223.0,132.2762,132.3324,132.2669,132.323,5223.0
2021-12-30 15:00:00,141.39,141.39,141.23,141.34,11975.0,132.323,132.323,132.1733,132.2762,11975.0
2021-12-30 15:05:00,141.31,141.31,141.27,141.29,7363.0,132.2482,132.2482,132.2107,132.2294,7363.0
2021-12-30 15:10:00,141.3,141.36,141.27,141.3,11347.0,132.2388,132.295,132.2107,132.2388,11347.0
2021-12-30 15:15:00,141.31,141.48,141.31,141.43,9738.0,132.2482,132.4073,132.2482,132.3605,9738.0
2021-12-30 15:20:00,141.44,141.49,141.31,141.33,13253.0,132.3698,132.4166,132.2482,132.2669,13253.0
2021-12-30 15:25:00,141.35,141.4,141.28,141.28,7824.0,132.2856,132.3324,132.2201,132.2201,7824.0
2021-12-30 15:30:00,141.27,141.28,141.21,141.24,16968.0,132.2107,132.2201,132.1546,132.1827,16968.0
2021-12-30 15:35:00,141.25,141.34,141.19,141.26,13575.0,132.192,132.2762,132.1359,132.2014,13575.0
2021-12-30 15:40:00,141.25,141.27,141.12,141.17,17730.0,132.192,132.2107,132.0704,132.1171,17730.0
2021-12-30 15:45:00,141.12,141.19,141.02,141.17,28506.0,132.0704,132.1359,131.9768,132.1171,28506.0
2021-12-30 15:50:00,141.18,141.18,140.94,141.11,55838.0,132.1265,132.1265,131.9019,132.061,55838.0
2021-12-30 15:55:00,141.12,141.13,140.82,141.02,231331.0,132.0704,132.0797,131.7896,131.9768,231331.0
2021-12-31 09:30:00,141.0,141.29,140.73,141.29,51873.0,131.958,132.2294,131.7054,132.2294,51873.0
2021-12-31 09:35:00,141.21,141.29,140.91,141.19,15389.0,132.1546,132.2294,131.8738,132.1359,15389.0
2021-12-31 09:40:00,141.21,141.46,141.2,141.33,9107.0,132.1546,132.3885,132.1452,132.2669,9107.0
2021-12-31 09:45:00,141.29,141.41,141.13,141.36,20542.0,132.2294,132.3418,132.0797,132.295,20542.0
2021-12-31 09:50:00,141.39,141.39,141.12,141.17,8907.0,132.323,132.323,132.0704,132.1171,8907.0
2021-12-31 09:55:00,141.2,141.36,141.09,141.16,17713.0,132.1452,132.295,132.0423,132.1078,17713.0
2021-12-31 10:00:00,141.19,141.4,141.1,141.3,19805.0,132.1359,132.3324,132.0516,132.2388,19805.0
2021-12-31 10:05:00,141.24,141.39,141.22,141.35,12369.0,132.1827,132.323,132.1639,132.2856,12369.0
2021-12-31 10:10:00,141.34,141.38,141.29,141.34,8883.0,132.2762,132.3137,132.2294,132.2762,8883.0
2021-12-31 10:15:00,141.37,141.47,141.37,141.45,7294.0,132.3043,132.3979,132.3043,132.3792,7294.0
2021-12-31 10:20:00,141.47,141.6,141.45,141.57,23597.0,132.3979,132.5196,132.3792,132.4915,23597.0
2021-12-31 10:25:00,141.62,141.67,141.56,141.58,12137.0,132.5383,132.5851,132.4821,132.5009,12137.0
2021-12-31 10:30:00,141.55,141.58,141.3,141.31,12055.0,132.4728,132.5009,132.2388,132.2482,12055.0
2021-12-31 10:35:00,141.31,141.36,141.23,141.26,12049.0,132.2482,132.295,132.1733,132.2014,12049.0
2021-12-31 10:40:00,141.27,141.39,141.27,141.39,12249.0,132.2107,132.323,132.2107,132.323,12249.0
2021-12-31 10:45:00,141.39,141.45,141.21,141.27,19240.0,132.323,132.3792,132.1546,132.2107,19240.0
2021-12-31 10:50:00,141.29,141.5,141.29,141.48,10872.0,132.2294,132.426,132.2294,132.4073,10872.0
2021-12-31 10:55:00,141.5,141.5,141.39,141.42,15380.0,132.426,132.426,132.323,132.3511,15380.0
2021-12-31 11:00:00,141.44,141.49,141.42,141.47,7364.0,132.3698,132.4166,132.3511,132.3979,7364.0
2021-12-31 11:05:00,141.47,141.49,141.37,141.46,14369.0,132.3979,132.4166,132.3043,132.3885,14369.0
2021-12-31 11:10:00,141.45,141.56,141.39,141.54,7462.0,132.3792,132.4821,132.323,132.4634,7462.0
2021-12-31 11:15:00,141.52,141.52,141.42,141.44,9979.0,132.4447,132.4447,132.3511,132.3698,9979.0
2021-12-31 11:20:00,141.44,141.44,141.34,141.34,8244.0,132.3698,132.3698,132.2762,132.2762,8244.0
2021-12-31 11:25:00,141.34,141.41,141.32,141.38,5869.0,132.2762,132.3418,132.2575,132.3137,5869.0
2021-12-31 11:30:00,141.36,141.38,141.27,141.3,12123.0,132.295,132.3137,132.2107,132.2388,12123.0
2021-12-31 11:35:00,141.33,141.33,141.23,141.28,3592.0,132.2669,132.2669,132.1733,132.2201,3592.0
2021-12-31 11:40:00,141.26,141.36,141.25,141.34,12493.0,132.2014,132.295,132.192,132.2762,12493.0
2021-12-31 11:45:00,141.35,141.42,141.35,141.42,6705.0,132.2856,132.3511,132.2856,132.3511,6705.0
2021-12-31 11:50:00,141.42,141.46,141.25,141.28,8175.0,132.3511,132.3885,132.192,132.2201,8175.0
2021-12-31 11:55:00,141.28,141.46,141.27,141.43,12674.0,132.2201,132.3885,132.2107,132.3605,12674.0
2021-12-31 12:00:00,141.43,141.5,141.38,141.5,6176.0,132.3605,132.426,132.3137,132.426,6176.0
2021-12-31 12:05:00,141.52,141.57,141.52,141.53,11760.0,132.4447,132.4915,132.4447,132.4541,11760.0
2021-12-31 12:10:00,141.54,141.57,141.38,141.45,13916.0,132.4634,132.4915,132.3137,132.3792,13916.0
2021-12-31 12:15:00,141.44,141.46,141.33,141.38,8071.0,132.3698,132.3885,132.2669,132.3137,8071.0
2021-12-31 12:20:00,141.38,141.42,141.33,141.38,6424.0,132.3137,132.3511,132.2669,132.3137,6424.0
2021-12-31 12:25:00,141.39,141.4,141.34,141.34,5941.0,132.323,132.3324,132.2762,132.2762,5941.0
2021-12-31 12:30:00,141.32,141.4,141.31,141.4,7657.0,132.2575,132.3324,132.2482,132.3324,7657.0
2021-12-31 12:35:00,141.39,141.43,141.38,141.42,6292.0,132.323,132.3605,132.3137,132.3511,6292.0
2021-12-31 12:40:00,141.4,141.43,141.37,141.42,14484.0,132.3324,132.3605,132.3043,132.3511,14484.0
2021-12-31 12:45:00,141.42,141.44,141.35,141.35,3501.0,132.3511,132.3698,132.2856,132.2856,3501.0
2021-12-31 12:50:00,141.36,141.39,141.32,141.36,6582.0,132.295,132.323,132.2575,132.295,6582.0
2021-12-31 12:55:00,141.37,141.47,141.37,141.47,9517.0,132.3043,132.3979,132.3043,132.3979,9517.0
2021-12-31 13:00:00,141.47,141.55,141.44,141.51,6293.0,132.3979,132.4728,132.3698,132.4353,6293.0
2021-12-31 13:05:00,141.53,141.53,141.46,141.51,8755.0,132.4541,132.4541,132.3885,132.4353,8755.0
2021-12-31 13:10:00,141.53,141.58,141.5,141.5,5860.0,132.4541,132.5009,132.426,132.426,5860.0
2021-12-31 13:15:00,141.52,141.58,141.5,141.55,28235.0,132.4447,132.5009,132.426,132.4728,28235.0
2021-12-31 13:20:00,141.55,141.7,141.52,141.56,27185.0,132.4728,132.6132,132.4447,132.4821,27185.0
2021-12-31 13:25:00,141.57,141.66,141.55,141.66,9252.0,132.4915,132.5757,132.4728,132.5757,9252.0
2021-12-31 13:30:00,141.64,141.77,141.63,141.75,19875.0,132.557,132.6787,132.5476,132.66,19875.0
2021-12-31 13:35:00,141.75,141.76,141.66,141.7,12770.0,132.66,132.6693,132.5757,132.6132,12770.0
2021-12-31 13:40:00,141.7,141.77,141.52,141.52,45784.0,132.6132,132.6787,132.4447,132.4447,45784.0
2021-12-31 13:45:00,141.5,141.69,141.46,141.62,21752.0,132.426,132.6038,132.3885,132.5383,21752.0
2021-12-31 13:50:00,141.57,141.57,141.42,141.51,9758.0,132.4915,132.4915,132.3511,132.4353,9758.0
2021-12-31 13:55:00,141.54,141.58,141.53,141.55,6568.0,132.4634,132.5009,132.4541,132.4728,6568.0
2021-12-31 14:00:00,141.58,141.64,141.56,141.64,11780.0,132.5009,132.557,132.4821,132.557,11780.0
2021-12-31 14:05:00,141.65,141.73,141.64,141.65,4935.0,132.5664,132.6412,132.557,132.5664,4935.0
2021-12-31 14:10:00,141.62,141.66,141.54,141.55,7452.0,132.5383,132.5757,132.4634,132.4728,7452.0
2021-12-31 14:15:00,141.53,141.53,141.4,141.43,12016.0,132.4541,132.4541,132.3324,132.3605,12016.0
2021-12-31 14:20:00,141.43,141.58,141.42,141.56,12076.0,132.3605,132.5009,132.3511,132.4821,12076.0
2021-12-31 14:25:00,141.56,141.62,141.56,141.57,9053.0,132.4821,132.5383,132.4821,132.4915,9053.0
2021-12-31 14:30:00,141.56,141.67,141.56,141.58,8770.0,132.4821,132.5851,132.4821,132.5009,8770.0
2021-12-31 14:35:00,141.56,141.58,141.53,141.55,4631.0,132.4821,132.5009,132.4541,132.4728,4631.0
2021-12-31 14:40:00,141.55,141.57,141.45,141.5,8511.0,132.4728,132.4915,132.3792,132.426,8511.0
2021-12-31 14:45:00,141.53,141.6,141.51,141.56,9606.0,132.4541,132.5196,132.4353,132.4821,9606.0
2021-12-31 14:50:00,141.55,141.59,141.51,141.55,10606.0,132.4728,132.5102,132.4353,132.4728,10606.0
2021-12-31 14:55:00,141.55,141.61,141.51,141.54,23173.0,132.4728,132.5289,132.4353,132.4634,23173.0
2021-12-31 15:00:00,141.52,141.63,141.51,141.58,9286.0,132.4447,132.5476,132.4353,132.5009,9286.0
2021-12-31 15:05:00,141.56,141.56,141.48,141.49,5368.0,132.4821,132.4821,132.4073,132.4166,5368.0
2021-12-31 15:10:00,141.48,141.52,141.43,141.43,6933.0,132.4073,132.4447,132.3605,132.3605,6933.0
2021-12-31 15:15:00,141.43,141.53,141.41,141.52,6218.0,132.3605,132.4541,132.3418,132.4447,6218.0
2021-12-31 15:20:00,141.52,141.52,141.39,141.44,7185.0,132.4447,132.4447,132.323,132.3698,7185.0
2021-12-31 15:25:00,141.46,141.49,141.42,141.45,8373.0,132.3885,132.4166,132.3511,132.3792,8373.0
2021-12-31 15:30:00,141.48,141.55,141.37,141.39,13279.0,132.4073,132.4728,132.3043,132.323,13279.0
2021-12-31 15:35:00,141.39,141.39,141.29,141.36,14036.0,132.323,132.323,132.2294,132.295,14036.0
2021-12-31 15:40:00,141.34,141.44,141.32,141.37,15650.0,132.2762,132.3698,132.2575,132.3043,15650.0
2021-12-31 15:45:00,141.37,141.44,141.33,141.37,15204.0,132.3043,132.3698,132.2669,132.3043,15204.0
2021-12-31 15:50:00,141.35,141.36,140.94,140.94,62364.0,132.2856,132.295,131.9019,131.9019,62364.0
2021-12-31 15:55:00,140.94,140.98,140.72,140.74,337312.0,131.9019,131.9393,131.696,131.7147,337312.0
2022-01-03 09:30:00,139.43,139.84,138.4,138.65,155028.0,130.4887,130.8724,129.5248,129.7587,155028.0
2022-01-03 09:35:00,138.63,138.67,138.11,138.17,73496.0,129.74,129.7775,129.2534,129.3095,73496.0
2022-01-03 09:40:00,138.14,138.17,137.86,138.07,92676.0,129.2815,129.3095,129.0194,129.2159,92676.0
2022-01-03 09:45:00,138.1,138.21,137.25,137.51,102564.0,129.244,129.347,128.4485,128.6919,102564.0
2022-01-03 09:50:00,137.53,137.95,137.29,137.66,77726.0,128.7106,129.1036,128.486,128.8322,77726.0
2022-01-03 09:55:00,137.65,138.06,137.45,137.52,70246.0,128.8229,129.2066,128.6357,128.7012,70246.0
2022-01-03 10:00:00,137.54,137.79,137.21,137.41,56844.0,128.7199,128.9539,128.4111,128.5983,56844.0
2022-01-03 10:05:00,137.41,137.97,137.35,137.82,38952.0,128.5983,129.1224,128.5421,128.982,38952.0
2022-01-03 10:10:00,137.84,138.15,137.73,138.1,63757.0,129.0007,129.2908,128.8977,129.244,63757.0
2022-01-03 10:15:00,138.11,138.41,138.08,138.35,72755.0,129.2534,129.5341,129.2253,129.478,72755.0
2022-01-03 10:20:00,138.34,138.46,138.13,138.36,41150.0,129.4686,129.5809,129.2721,129.4873,41150.0
2022-01-03 10:25:00,138.38,138.5,138.13,138.31,48731.0,129.5061,129.6184,129.2721,129.4405,48731.0
2022-01-03 10:30:00,138.3,138.46,138.11,138.35,94887.0,129.4312,129.5809,129.2534,129.478,94887.0
2022-01-03 10:35:00,138.34,138.38,138.11,138.33,41827.0,129.4686,129.5061,129.2534,129.4593,41827.0
2022-01-03 10:40:00,138.33,138.55,138.15,138.21,38819.0,129.4593,129.6652,129.2908,129.347,38819.0
2022-01-03 10:45:00,138.23,138.3,137.91,138.18,36987.0,129.3657,129.4312,129.0662,129.3189,36987.0
2022-01-03 10:50:00,138.16,138.16,137.92,138.09,25849.0,129.3002,129.3002,129.0756,129.2347,25849.0
2022-01-03 10:55:00,138.07,138.19,138.01,138.12,18431.0,129.2159,129.3282,129.1598,129.2627,18431.0
2022-01-03 11:00:00,138.12,138.13,137.94,138.06,27639.0,129.2627,129.2721,129.0943,129.2066,27639.0
2022-01-03 11:05:00,138.05,138.05,137.77,137.92,73375.0,129.1972,129.1972,128.9352,129.0756,73375.0
2022-01-03 11:10:00,137.95,138.02,137.82,137.88,23095.0,129.1036,129.1691,128.982,129.0381,23095.0
2022-01-03 11:15:00,137.9,137.92,137.67,137.68,63539.0,129.0568,129.0756,128.8416,128.8509,63539.0
2022-01-03 11:20:00,137.69,137.7,137.52,137.66,35931.0,128.8603,128.8697,128.7012,128.8322,35931.0
2022-01-03 11:25:00,137.64,137.84,137.61,137.84,26103.0,128.8135,129.0007,128.7854,129.0007,26103.0
2022-01-03 11:30:00,137.82,137.97,137.78,137.89,39799.0,128.982,129.1224,128.9445,129.0475,39799.0
2022-01-03 11:35:00,137.88,137.89,137.68,137.78,33189.0,129.0381,129.0475,128.8509,128.9445,33189.0
2022-01-03 11:40:00,137.79,137.84,137.72,137.82,26506.0,128.9539,129.0007,128.8884,128.982,26506.0
2022-01-03 11:45:00,137.84,137.98,137.76,137.87,33560.0,129.0007,129.1317,128.9258,129.0288,33560.0
2022-01-03 11:50:00,137.89,137.95,137.72,137.95,23343.0,129.0475,129.1036,128.8884,129.1036,23343.0
2022-01-03 11:55:00,137.93,138.11,137.92,137.98,24871.0,129.0849,129.2534,129.0756,129.1317,24871.0
2022-01-03 12:00:00,137.93,138.11,137.87,138.09,22906.0,129.0849,129.2534,129.0288,129.2347,22906.0
2022-01-03 12:05:00,138.09,138.09,137.96,138.04,22753.0,129.2347,129.2347,129.113,129.1879,22753.0
2022-01-03 12:10:00,138.03,138.23,137.97,138.22,23479.0,129.1785,129.3657,129.1224,129.3563,23479.0
2022-01-03 12:15:00,138.23,138.36,138.11,138.36,21011.0,129.3657,129.4873,129.2534,129.4873,21011.0
2022-01-03 12:20:00,138.36,138.52,138.33,138.45,21570.0,129.4873,129.6371,129.4593,129.5716,21570.0
2022-01-03 12:25:00,138.4,138.5,138.37,138.44,13402.0,129.5248,129.6184,129.4967,129.5622,13402.0
2022-01-03 12:30:00,138.45,138.45,138.33,138.43,15781.0,129.5716,129.5716,129.4593,129.5529,15781.0
2022-01-03 12:35:00,138.44,138.47,138.36,138.39,11148.0,129.5622,129.5903,129.4873,129.5154,11148.0
2022-01-03 12:40:00,138.38,138.42,138.31,138.35,19516.0,129.5061,129.5435,129.4405,129.478,19516.0
2022-01-03 12:45:00,138.35,138.43,138.31,138.38,25880.0,129.478,129.5529,129.4405,129.5061,25880.0
2022-01-03 12:50:00,138.4,138.46,138.27,138.29,12481.0,129.5248,129.5809,129.4031,129.4218,12481.0
2022-01-03 12:55:00,138.27,138.27,138.12,138.19,18817.0,129.4031,129.4031,129.2627,129.3282,18817.0
2022-01-03 13:00:00,138.18,138.18,138.08,138.12,15639.0,129.3189,129.3189,129.2253,129.2627,15639.0
2022-01-03 13:05:00,138.12,138.18,138.07,138.18,11966.0,129.2627,129.3189,129.2159,129.3189,11966.0
2022-01-03 13:10:00,138.19,138.25,138.07,138.24,19862.0,129.3282,129.3844,129.2159,129.375,19862.0
2022-01-03 13:15:00,138.23,138.27,138.16,138.19,18282.0,129.3657,129.4031,129.3002,129.3282,18282.0
2022-01-03 13:20:00,138.16,138.26,138.14,138.14,27874.0,129.3002,129.3938,129.2815,129.2815,27874.0
2022-01-03 13:25:00,138.14,138.14,138.03,138.07,40456.0,129.2815,129.2815,129.1785,129.2159,40456.0
2022-01-03 13:30:00,138.08,138.13,138.04,138.04,9910.0,129.2253,129.2721,129.1879,129.1879,9910.0
2022-01-03 13:35:00,138.03,138.07,137.97,138.07,14614.0,129.1785,129.2159,129.1224,129.2159,14614.0
2022-01-03 13:40:00,138.06,138.25,137.98,138.25,23550.0,129.2066,129.3844,129.1317,129.3844,23550.0
2022-01-03 13:45:00,138.25,138.36,138.21,138.36,14693.0,129.3844,129.4873,129.347,129.4873,14693.0
2022-01-03 13:50:00,138.34,138.46,138.34,138.44,15719.0,129.4686,129.5809,129.4686,129.5622,15719.0
2022-01-03 13:55:00,138.45,138.46,138.25,138.27,20278.0,129.5716,129.5809,129.3844,129.4031,20278.0
2022-01-03 14:00:00,138.3,138.39,138.3,138.33,32749.0,129.4312,129.5154,129.4312,129.4593,32749.0
2022-01-03 14:05:00,138.32,138.5,138.31,138.49,11569.0,129.4499,129.6184,129.4405,129.609,11569.0
2022-01-03 14:10:00,138.48,138.52,138.43,138.45,36891.0,129.5996,129.6371,129.5529,129.5716,36891.0
2022-01-03 14:15:00,138.43,138.44,138.34,138.44,16005.0,129.5529,129.5622,129.4686,129.5622,16005.0
2022-01-03 14:20:00,138.44,138.58,138.43,138.49,54644.0,129.5622,129.6932,129.5529,129.609,54644.0
2022-01-03 14:25:00,138.49,138.56,138.46,138.49,11696.0,129.609,129.6745,129.5809,129.609,11696.0
2022-01-03 14:30:00,138.5,138.51,138.36,138.41,28923.0,129.6184,129.6277,129.4873,129.5341,28923.0
2022-01-03 14:35:00,138.4,138.51,138.36,138.51,17394.0,129.5248,129.6277,129.4873,129.6277,17394.0
2022-01-03 14:40:00,138.51,138.65,138.49,138.63,18977.0,129.6277,129.7587,129.609,129.74,18977.0
2022-01-03 14:45:00,138.63,138.63,138.55,138.59,14298.0,129.74,129.74,129.6652,129.7026,14298.0
2022-01-03 14:50:00,138.58,138.62,138.53,138.56,10950.0,129.6932,129.7307,129.6464,129.6745,10950.0
2022-01-03 14:55:00,138.55,138.63,138.5,138.62,14946.0,129.6652,129.74,129.6184,129.7307,14946.0
2022-01-03 15:00:00,138.61,138.68,138.55,138.67,14174.0,129.7213,129.7868,129.6652,129.7775,14174.0
2022-01-03 15:05:00,138.69,138.85,138.64,138.83,25427.0,129.7962,129.9459,129.7494,129.9272,25427.0
2022-01-03 15:10:00,138.82,138.92,138.79,138.92,21733.0,129.9178,130.0114,129.8898,130.0114,21733.0
2022-01-03 15:15:00,138.91,138.93,138.8,138.89,24906.0,130.0021,130.0208,129.8991,129.9834,24906.0
2022-01-03 15:20:00,138.9,138.98,138.9,138.95,16686.0,129.9927,130.0676,129.9927,130.0395,16686.0
2022-01-03 15:25:00,138.94,139.02,138.77,138.82,23094.0,130.0301,130.105,129.8711,129.9178,23094.0
2022-01-03 15:30:00,138.84,138.85,138.65,138.8,45473.0,129.9366,129.9459,129.7587,129.8991,45473.0
2022-01-03 15:35:00,138.81,139.03,138.81,138.85,41306.0,129.9085,130.1144,129.9085,129.9459,41306.0
2022-01-03 15:40:00,138.86,138.9,138.71,138.81,45154.0,129.9553,129.9927,129.8149,129.9085,45154.0
2022-01-03 15:45:00,138.78,138.98,138.78,138.97,47001.0,129.8804,130.0676,129.8804,130.0582,47001.0
2022-01-03 15:50:00,138.99,139.08,138.71,138.77,148505.0,130.0769,130.1612,129.8149,129.8711,148505.0
2022-01-03 15:55:00,138.77,139.13,138.68,139.04,321052.0,129.8711,130.208,129.7868,130.1237,321052.0
2022-01-04 09:30:00,139.5,139.65,138.8,139.0,107304.0,130.5542,130.6946,129.8991,130.0863,107304.0
2022-01-04 09:35:00,138.94,138.95,138.3,138.37,44770.0,130.0301,130.0395,129.4312,129.4967,44770.0
2022-01-04 09:40:00,138.37,138.37,137.93,138.05,49678.0,129.4967,129.4967,129.0849,129.1972,49678.0
2022-01-04 09:45:00,138.08,138.31,137.79,137.9,53745.0,129.2253,129.4405,128.9539,129.0568,53745.0
2022-01-04 09:50:00,137.88,138.07,137.67,137.67,49915.0,129.0381,129.2159,128.8416,128.8416,49915.0
2022-01-04 09:55:00,137.66,137.91,137.51,137.82,56320.0,128.8322,129.0662,128.6919,128.982,56320.0
2022-01-04 10:00:00,137.8,138.18,137.52,137.53,43530.0,128.9633,129.3189,128.7012,128.7106,43530.0
2022-01-04 10:05:00,137.53,137.54,136.92,136.92,67509.0,128.7106,128.7199,128.1397,128.1397,67509.0
2022-01-04 10:10:00,136.95,137.0,136.75,136.88,65758.0,128.1678,128.2146,127.9806,128.1023,65758.0
2022-01-04 10:15:00,136.85,136.95,136.33,136.34,78346.0,128.0742,128.1678,127.5875,127.5969,78346.0
2022-01-04 10:20:00,136.35,136.49,136.18,136.31,94711.0,127.6062,127.7373,127.4471,127.5688,94711.0
2022-01-04 10:25:00,136.3,136.35,136.13,136.34,89406.0,127.5594,127.6062,127.4003,127.5969,89406.0
2022-01-04 10:30:00,136.32,136.34,135.87,135.88,84578.0,127.5782,127.5969,127.157,127.1664,84578.0
2022-01-04 10:35:00,135.91,136.12,135.9,136.05,91308.0,127.1945,127.391,127.1851,127.3255,91308.0
2022-01-04 10:40:00,136.06,136.19,135.8,136.12,67321.0,127.3348,127.4565,127.0915,127.391,67321.0
2022-01-04 10:45:00,136.12,136.12,135.81,135.98,71092.0,127.391,127.391,127.1009,127.26,71092.0
2022-01-04 10:50:00,135.98,136.01,135.8,135.92,84972.0,127.26,127.288,127.0915,127.2038,84972.0
2022-01-04 10:55:00,135.92,136.12,135.81,135.86,116088.0,127.2038,127.391,127.1009,127.1477,116088.0
2022-01-04 11:00:00,135.89,136.18,135.81,136.16,109490.0,127.1757,127.4471,127.1009,127.4284,109490.0
2022-01-04 11:05:00,136.15,136.28,136.15,136.26,49081.0,127.4191,127.5407,127.4191,127.522,49081.0
2022-01-04 11:10:00,136.27,136.38,136.07,136.34,74676.0,127.5314,127.6343,127.3442,127.5969,74676.0
2022-01-04 11:15:00,136.34,136.43,136.09,136.09,34918.0,127.5969,127.6811,127.3629,127.3629,34918.0
2022-01-04 11:20:00,136.07,136.07,135.77,135.94,101909.0,127.3442,127.3442,127.0634,127.2225,101909.0
2022-01-04 11:25:00,135.92,135.99,135.81,135.92,80155.0,127.2038,127.2693,127.1009,127.2038,80155.0
2022-01-04 11:30:00,135.9,136.2,135.9,136.16,59655.0,127.1851,127.4659,127.1851,127.4284,59655.0
2022-01-04 11:35:00,136.17,136.24,135.92,135.94,43549.0,127.4378,127.5033,127.2038,127.2225,43549.0
2022-01-04 11:40:00,135.93,135.93,135.68,135.74,67321.0,127.2132,127.2132,126.9792,127.0354,67321.0
2022-01-04 11:45:00,135.74,135.88,135.57,135.58,96820.0,127.0354,127.1664,126.8763,126.8856,96820.0
2022-01-04 11:50:00,135.59,135.7,135.56,135.64,36072.0,126.895,126.9979,126.8669,126.9418,36072.0
2022-01-04 11:55:00,135.65,135.69,135.53,135.59,57799.0,126.9511,126.9886,126.8388,126.895,57799.0
2022-01-04 12:00:00,135.59,135.61,135.28,135.58,76087.0,126.895,126.9137,126.6049,126.8856,76087.0
2022-01-04 12:05:00,135.61,135.83,135.59,135.72,42650.0,126.9137,127.1196,126.895,127.0166,42650.0
2022-01-04 12:10:00,135.69,135.86,135.6,135.82,48672.0,126.9886,127.1477,126.9043,127.1102,48672.0
2022-01-04 12:15:00,135.8,135.86,135.6,135.65,30336.0,127.0915,127.1477,126.9043,126.9511,30336.0
2022-01-04 12:20:00,135.69,136.04,135.69,135.95,55443.0,126.9886,127.3161,126.9886,127.2319,55443.0
2022-01-04 12:25:00,135.93,135.93,135.47,135.56,39364.0,127.2132,127.2132,126.7827,126.8669,39364.0
2022-01-04 12:30:00,135.56,135.58,135.3,135.46,29824.0,126.8669,126.8856,126.6236,126.7733,29824.0
2022-01-04 12:35:00,135.47,135.63,135.47,135.63,28603.0,126.7827,126.9324,126.7827,126.9324,28603.0
2022-01-04 12:40:00,135.63,135.63,135.45,135.57,22217.0,126.9324,126.9324,126.764,126.8763,22217.0
2022-01-04 12:45:00,135.57,135.69,135.45,135.53,17262.0,126.8763,126.9886,126.764,126.8388,17262.0
2022-01-04 12:50:00,135.53,135.54,135.37,135.4,26858.0,126.8388,126.8482,126.6891,126.7172,26858.0
2022-01-04 12:55:00,135.41,135.47,135.28,135.44,28678.0,126.7265,126.7827,126.6049,126.7546,28678.0
2022-01-04 13:00:00,135.44,135.45,135.31,135.33,23858.0,126.7546,126.764,126.6329,126.6516,23858.0
2022-01-04 13:05:00,135.35,135.46,135.32,135.35,20478.0,126.6704,126.7733,126.6423,126.6704,20478.0
2022-01-04 13:10:00,135.36,135.48,135.35,135.44,50604.0,126.6797,126.792,126.6704,126.7546,50604.0
2022-01-04 13:15:00,135.45,135.46,135.2,135.21,26205.0,126.764,126.7733,126.53,126.5393,26205.0
2022-01-04 13:20:00,135.23,135.27,135.12,135.16,37748.0,126.5581,126.5955,126.4551,126.4925,37748.0
2022-01-04 13:25:00,135.16,135.2,134.98,134.98,42808.0,126.4925,126.53,126.3241,126.3241,42808.0
2022-01-04 13:30:00,134.99,135.01,134.91,134.91,39418.0,126.3335,126.3522,126.2586,126.2586,39418.0
2022-01-04 13:35:00,134.9,134.92,134.78,134.85,55449.0,126.2492,126.2679,126.1369,126.2024,55449.0
2022-01-04 13:40:00,134.84,135.08,134.83,135.07,22354.0,126.1931,126.4177,126.1837,126.4083,22354.0
2022-01-04 13:45:00,135.04,135.07,134.88,134.96,27574.0,126.3802,126.4083,126.2305,126.3054,27574.0
2022-01-04 13:50:00,134.97,135.01,134.79,134.86,27834.0,126.3147,126.3522,126.1463,126.2118,27834.0
2022-01-04 13:55:00,134.84,134.92,134.76,134.9,38968.0,126.1931,126.2679,126.1182,126.2492,38968.0
2022-01-04 14:00:00,134.9,135.08,134.9,134.99,21460.0,126.2492,126.4177,126.2492,126.3335,21460.0
2022-01-04 14:05:00,134.96,135.05,134.95,134.97,15109.0,126.3054,126.3896,126.296,126.3147,15109.0
2022-01-04 14:10:00,134.98,135.15,134.96,135.12,25685.0,126.3241,126.4832,126.3054,126.4551,25685.0
2022-01-04 14:15:00,135.1,135.36,135.08,135.35,35167.0,126.4364,126.6797,126.4177,126.6704,35167.0
2022-01-04 14:20:00,135.35,135.46,135.23,135.31,44324.0,126.6704,126.7733,126.5581,126.6329,44324.0
2022-01-04 14:25:00,135.29,135.45,135.28,135.4,42899.0,126.6142,126.764,126.6049,126.7172,42899.0
2022-01-04 14:30:00,135.41,135.62,135.38,135.6,26616.0,126.7265,126.9231,126.6984,126.9043,26616.0
2022-01-04 14:35:00,135.6,135.77,135.58,135.77,25221.0,126.9043,127.0634,126.8856,127.0634,25221.0
2022-01-04 14:40:00,135.75,136.0,135.75,135.97,29785.0,127.0447,127.2787,127.0447,127.2506,29785.0
2022-01-04 14:45:00,135.97,136.04,135.92,136.03,18560.0,127.2506,127.3161,127.2038,127.3068,18560.0
2022-01-04 14:50:00,136.02,136.11,135.98,136.11,19871.0,127.2974,127.3816,127.26,127.3816,19871.0
2022-01-04 14:55:00,136.11,136.14,135.9,135.99,22057.0,127.3816,127.4097,127.1851,127.2693,22057.0
2022-01-04 15:00:00,135.99,136.14,135.99,136.06,32510.0,127.2693,127.4097,127.2693,127.3348,32510.0
2022-01-04 15:05:00,136.07,136.08,135.97,136.02,23549.0,127.3442,127.3536,127.2506,127.2974,23549.0
2022-01-04 15:10:00,136.03,136.04,135.94,135.99,32158.0,127.3068,127.3161,127.2225,127.2693,32158.0
2022-01-04 15:15:00,135.99,136.07,135.95,136.06,25467.0,127.2693,127.3442,127.2319,127.3348,25467.0
2022-01-04 15:20:00,136.06,136.19,136.04,136.15,58566.0,127.3348,127.4565,127.3161,127.4191,58566.0
2022-01-04 15:25:00,136.13,136.19,135.94,135.98,41777.0,127.4003,127.4565,127.2225,127.26,41777.0
2022-01-04 15:30:00,135.97,136.05,135.91,135.91,48766.0,127.2506,127.3255,127.1945,127.1945,48766.0
2022-01-04 15:35:00,135.91,136.09,135.91,136.01,54602.0,127.1945,127.3629,127.1945,127.288,54602.0
2022-01-04 15:40:00,136.0,136.15,135.96,136.04,58173.0,127.2787,127.4191,127.2412,127.3161,58173.0
2022-01-04 15:45:00,136.04,136.17,136.03,136.16,63021.0,127.3161,127.4378,127.3068,127.4284,63021.0
2022-01-04 15:50:00,136.17,136.28,135.89,135.89,121271.0,127.4378,127.5407,127.1757,127.1757,121271.0
2022-01-04 15:55:00,135.9,135.94,135.74,135.76,272647.0,127.1851,127.2225,127.0354,127.0541,272647.0
2022-01-05 09:30:00,135.15,135.63,135.08,135.39,96386.0,126.4832,126.9324,126.4177,126.7078,96386.0
2022-01-05 09:35:00,135.44,136.08,135.35,135.66,59149.0,126.7546,127.3536,126.6704,126.9605,59149.0
2022-01-05 09:40:00,135.64,135.8,135.31,135.74,38135.0,126.9418,127.0915,126.6329,127.0354,38135.0
2022-01-05 09:45:00,135.75,136.0,135.67,135.8,38720.0,127.0447,127.2787,126.9698,127.0915,38720.0
2022-01-05 09:50:00,135.8,135.83,135.34,135.75,34594.0,127.0915,127.1196,126.661,127.0447,34594.0
2022-01-05 09:55:00,135.71,135.97,135.5,135.56,36753.0,127.0073,127.2506,126.8107,126.8669,36753.0
2022-01-05 10:00:00,135.54,135.76,135.15,135.67,47573.0,126.8482,127.0541,126.4832,126.9698,47573.0
2022-01-05 10:05:00,135.64,135.82,135.58,135.67,31224.0,126.9418,127.1102,126.8856,126.9698,31224.0
2022-01-05 10:10:00,135.65,135.73,135.34,135.48,25223.0,126.9511,127.026,126.661,126.792,25223.0
2022-01-05 10:15:00,135.52,135.58,135.42,135.44,16116.0,126.8295,126.8856,126.7359,126.7546,16116.0
2022-01-05 10:20:00,135.43,135.93,135.42,135.84,46382.0,126.7452,127.2132,126.7359,127.1289,46382.0
2022-01-05 10:25:00,135.86,136.13,135.82,136.13,31325.0,127.1477,127.4003,127.1102,127.4003,31325.0
2022-01-05 10:30:00,136.08,136.13,135.72,135.9,32717.0,127.3536,127.4003,127.0166,127.1851,32717.0
2022-01-05 10:35:00,135.91,136.34,135.9,136.34,18721.0,127.1945,127.5969,127.1851,127.5969,18721.0
2022-01-05 10:40:00,136.33,136.46,136.26,136.3,30250.0,127.5875,127.7092,127.522,127.5594,30250.0
2022-01-05 10:45:00,136.28,136.39,136.22,136.29,24591.0,127.5407,127.6437,127.4846,127.5501,24591.0
2022-01-05 10:50:00,136.32,136.36,136.24,136.28,30141.0,127.5782,127.6156,127.5033,127.5407,30141.0
2022-01-05 10:55:00,136.28,136.43,136.18,136.41,31026.0,127.5407,127.6811,127.4471,127.6624,31026.0
2022-01-05 11:00:00,136.41,136.43,136.3,136.4,26985.0,127.6624,127.6811,127.5594,127.653,26985.0
2022-01-05 11:05:00,136.39,136.42,136.24,136.38,21674.0,127.6437,127.6717,127.5033,127.6343,21674.0
2022-01-05 11:10:00,136.38,136.41,136.25,136.33,31271.0,127.6343,127.6624,127.5127,127.5875,31271.0
2022-01-05 11:15:00,136.3,136.51,136.28,136.44,18037.0,127.5594,127.756,127.5407,127.6905,18037.0
2022-01-05 11:20:00,136.43,136.47,136.29,136.46,24502.0,127.6811,127.7185,127.5501,127.7092,24502.0
2022-01-05 11:25:00,136.46,136.61,136.42,136.6,24966.0,127.7092,127.8496,127.6717,127.8402,24966.0
2022-01-05 11:30:00,136.59,136.6,136.49,136.53,13577.0,127.8308,127.8402,127.7373,127.7747,13577.0
2022-01-05 11:35:00,136.53,136.66,136.53,136.65,25205.0,127.7747,127.8964,127.7747,127.887,25205.0
2022-01-05 11:40:00,136.65,136.8,136.48,136.78,21717.0,127.887,128.0274,127.7279,128.0087,21717.0
2022-01-05 11:45:00,136.77,137.01,136.76,136.94,35476.0,127.9993,128.2239,127.9899,128.1584,35476.0
2022-01-05 11:50:00,136.91,136.93,136.69,136.73,45485.0,128.1303,128.149,127.9244,127.9619,45485.0
2022-01-05 11:55:00,136.72,136.88,136.72,136.85,43601.0,127.9525,128.1023,127.9525,128.0742,43601.0
2022-01-05 12:00:00,136.83,136.85,136.75,136.8,19763.0,128.0555,128.0742,127.9806,128.0274,19763.0
2022-01-05 12:05:00,136.77,136.84,136.71,136.79,22415.0,127.9993,128.0648,127.9432,128.018,22415.0
2022-01-05 12:10:00,136.8,136.89,136.76,136.8,24035.0,128.0274,128.1116,127.9899,128.0274,24035.0
2022-01-05 12:15:00,136.79,136.79,136.56,136.65,18549.0,128.018,128.018,127.8028,127.887,18549.0
2022-01-05 12:20:00,136.63,136.73,136.62,136.69,19416.0,127.8683,127.9619,127.8589,127.9244,19416.0
2022-01-05 12:25:00,136.69,136.76,136.59,136.62,39379.0,127.9244,127.9899,127.8308,127.8589,39379.0
2022-01-05 12:30:00,136.6,136.73,136.59,136.7,30217.0,127.8402,127.9619,127.8308,127.9338,30217.0
2022-01-05 12:35:00,136.69,136.73,136.56,136.7,55762.0,127.9244,127.9619,127.8028,127.9338,55762.0
2022-01-05 12:40:00,136.69,136.83,136.68,136.74,37312.0,127.9244,128.0555,127.9151,127.9712,37312.0
2022-01-05 12:45:00,136.75,136.98,136.74,136.92,63717.0,127.9806,128.1958,127.9712,128.1397,63717.0
2022-01-05 12:50:00,136.93,136.96,136.84,136.94,16283.0,128.149,128.1771,128.0648,128.1584,16283.0
2022-01-05 12:55:00,136.92,136.94,136.83,136.85,15339.0,128.1397,128.1584,128.0555,128.0742,15339.0
2022-01-05 13:00:00,136.84,136.84,136.76,136.79,21551.0,128.0648,128.0648,127.9899,128.018,21551.0
2022-01-05 13:05:00,136.8,136.81,136.67,136.71,26532.0,128.0274,128.0367,127.9057,127.9432,26532.0
2022-01-05 13:10:00,136.71,136.78,136.66,136.78,15045.0,127.9432,128.0087,127.8964,128.0087,15045.0
2022-01-05 13:15:00,136.79,136.83,136.69,136.76,14692.0,128.018,128.0555,127.9244,127.9899,14692.0
2022-01-05 13:20:00,136.75,136.93,136.75,136.93,17996.0,127.9806,128.149,127.9806,128.149,17996.0
2022-01-05 13:25:00,136.93,136.93,136.74,136.78,16477.0,128.149,128.149,127.9712,128.0087,16477.0
2022-01-05 13:30:00,136.79,136.82,136.71,136.74,17270.0,128.018,128.0461,127.9432,127.9712,17270.0
2022-01-05 13:35:00,136.72,136.83,136.64,136.8,23772.0,127.9525,128.0555,127.8776,128.0274,23772.0
2022-01-05 13:40:00,136.78,136.86,136.74,136.75,15457.0,128.0087,128.0835,127.9712,127.9806,15457.0
2022-01-05 13:45:00,136.75,136.79,136.7,136.71,17112.0,127.9806,128.018,127.9338,127.9432,17112.0
2022-01-05 13:50:00,136.71,136.8,136.63,136.65,41186.0,127.9432,128.0274,127.8683,127.887,41186.0
2022-01-05 13:55:00,136.65,136.78,136.59,136.76,18611.0,127.887,128.0087,127.8308,127.9899,18611.0
2022-01-05 14:00:00,136.77,137.03,136.69,136.82,36575.0,127.9993,128.2426,127.9244,128.0461,36575.0
2022-01-05 14:05:00,136.84,136.94,136.56,136.57,31624.0,128.0648,128.1584,127.8028,127.8121,31624.0
2022-01-05 14:10:00,136.55,136.63,136.32,136.4,31992.0,127.7934,127.8683,127.5782,127.653,31992.0
2022-01-05 14:15:00,136.38,136.51,136.25,136.29,24457.0,127.6343,127.756,127.5127,127.5501,24457.0
2022-01-05 14:20:00,136.31,136.55,136.3,136.53,23750.0,127.5688,127.7934,127.5594,127.7747,23750.0
2022-01-05 14:25:00,136.5,136.6,136.28,136.32,32118.0,127.7466,127.8402,127.5407,127.5782,32118.0
2022-01-05 14:30:00,136.31,136.39,135.99,136.02,22241.0,127.5688,127.6437,127.2693,127.2974,22241.0
2022-01-05 14:35:00,136.01,136.03,135.75,135.81,24746.0,127.288,127.3068,127.0447,127.1009,24746.0
2022-01-05 14:40:00,135.81,135.81,135.58,135.64,27023.0,127.1009,127.1009,126.8856,126.9418,27023.0
2022-01-05 14:45:00,135.62,135.63,135.46,135.59,36957.0,126.9231,126.9324,126.7733,126.895,36957.0
2022-01-05 14:50:00,135.56,135.71,135.43,135.71,24219.0,126.8669,127.0073,126.7452,127.0073,24219.0
2022-01-05 14:55:00,135.67,135.67,135.5,135.59,17317.0,126.9698,126.9698,126.8107,126.895,17317.0
2022-01-05 15:00:00,135.56,135.6,135.42,135.42,24167.0,126.8669,126.9043,126.7359,126.7359,24167.0
2022-01-05 15:05:00,135.44,135.76,135.28,135.65,39559.0,126.7546,127.0541,126.6049,126.9511,39559.0
2022-01-05 15:10:00,135.64,135.64,135.29,135.31,24182.0,126.9418,126.9418,126.6142,126.6329,24182.0
2022-01-05 15:15:00,135.3,135.52,135.29,135.5,31887.0,126.6236,126.8295,126.6142,126.8107,31887.0
2022-01-05 15:20:00,135.5,135.57,135.44,135.52,34289.0,126.8107,126.8763,126.7546,126.8295,34289.0
2022-01-05 15:25:00,135.5,135.61,135.44,135.55,33379.0,126.8107,126.9137,126.7546,126.8575,33379.0
2022-01-05 15:30:00,135.53,135.66,135.49,135.66,34250.0,126.8388,126.9605,126.8014,126.9605,34250.0
2022-01-05 15:35:00,135.68,135.78,135.58,135.62,42832.0,126.9792,127.0728,126.8856,126.9231,42832.0
2022-01-05 15:40:00,135.62,135.72,135.54,135.6,52144.0,126.9231,127.0166,126.8482,126.9043,52144.0
2022-01-05 15:45:00,135.6,135.6,135.38,135.39,61595.0,126.9043,126.9043,126.6984,126.7078,61595.0
2022-01-05 15:50:00,135.35,135.54,135.31,135.43,110844.0,126.6704,126.8482,126.6329,126.7452,110844.0
2022-01-05 15:55:00,135.43,135.44,135.07,135.17,299894.0,126.7452,126.7546,126.4083,126.5019,299894.0
2022-01-06 09:30:00,135.0,135.16,134.37,134.95,170715.0,126.3428,126.4925,125.7532,126.296,170715.0
2022-01-06 09:35:00,134.88,135.26,134.81,135.2,46867.0,126.2305,126.5861,126.165,126.53,46867.0
2022-01-06 09:40:00,135.21,135.27,134.92,135.15,38922.0,126.5393,126.5955,126.2679,126.4832,38922.0
2022-01-06 09:45:00,135.17,135.43,134.56,134.62,34653.0,126.5019,126.7452,125.931,125.9872,34653.0
2022-01-06 09:50:00,134.66,134.81,134.45,134.46,22631.0,126.0246,126.165,125.8281,125.8374,22631.0
2022-01-06 09:55:00,134.49,134.52,133.88,134.05,34440.0,125.8655,125.8936,125.2946,125.4537,34440.0
2022-01-06 10:00:00,134.1,134.56,133.99,134.53,28861.0,125.5005,125.931,125.3976,125.9029,28861.0
2022-01-06 10:05:00,134.51,134.78,134.47,134.56,26822.0,125.8842,126.1369,125.8468,125.931,26822.0
2022-01-06 10:10:00,134.56,134.66,134.33,134.5,27737.0,125.931,126.0246,125.7158,125.8749,27737.0
2022-01-06 10:15:00,134.55,134.83,134.51,134.78,26975.0,125.9217,126.1837,125.8842,126.1369,26975.0
2022-01-06 10:20:00,134.82,135.04,134.71,134.98,37255.0,126.1744,126.3802,126.0714,126.3241,37255.0
2022-01-06 10:25:00,134.97,135.12,134.79,134.79,15849.0,126.3147,126.4551,126.1463,126.1463,15849.0
2022-01-06 10:30:00,134.84,135.21,134.83,135.16,50420.0,126.1931,126.5393,126.1837,126.4925,50420.0
2022-01-06 10:35:00,135.19,135.4,135.12,135.4,35283.0,126.5206,126.7172,126.4551,126.7172,35283.0
2022-01-06 10:40:00,135.44,135.57,135.32,135.46,18108.0,126.7546,126.8763,126.6423,126.7733,18108.0
2022-01-06 10:45:00,135.47,135.6,135.31,135.58,28274.0,126.7827,126.9043,126.6329,126.8856,28274.0
2022-01-06 10:50:00,135.57,135.59,135.41,135.45,16301.0,126.8763,126.895,126.7265,126.764,16301.0
2022-01-06 10:55:00,135.43,135.5,135.19,135.22,35307.0,126.7452,126.8107,126.5206,126.5487,35307.0
2022-01-06 11:00:00,135.28,135.56,135.28,135.47,16626.0,126.6049,126.8669,126.6049,126.7827,16626.0
2022-01-06 11:05:00,135.41,135.41,135.19,135.33,13281.0,126.7265,126.7265,126.5206,126.6516,13281.0
2022-01-06 11:10:00,135.36,135.55,135.33,135.47,37369.0,126.6797,126.8575,126.6516,126.7827,37369.0
2022-01-06 11:15:00,135.46,135.67,135.45,135.6,28909.0,126.7733,126.9698,126.764,126.9043,28909.0
2022-01-06 11:20:00,135.6,135.61,135.42,135.5,15952.0,126.9043,126.9137,126.7359,126.8107,15952.0
2022-01-06 11:25:00,135.47,135.49,135.36,135.4,14395.0,126.7827,126.8014,126.6797,126.7172,14395.0
2022-01-06 11:30:00,135.4,135.56,135.33,135.52,21255.0,126.7172,126.8669,126.6516,126.8295,21255.0
2022-01-06 11:35:00,135.52,135.62,135.35,135.37,28020.0,126.8295,126.9231,126.6704,126.6891,28020.0
2022-01-06 11:40:00,135.37,135.5,135.26,135.41,14444.0,126.6891,126.8107,126.5861,126.7265,14444.0
2022-01-06 11:45:00,135.4,135.51,135.33,135.34,9336.0,126.7172,126.8201,126.6516,126.661,9336.0
2022-01-06 11:50:00,135.33,135.62,135.31,135.6,20208.0,126.6516,126.9231,126.6329,126.9043,20208.0
2022-01-06 11:55:00,135.62,135.7,135.55,135.66,26015.0,126.9231,126.9979,126.8575,126.9605,26015.0
2022-01-06 12:00:00,135.65,135.68,135.51,135.6,16454.0,126.9511,126.9792,126.8201,126.9043,16454.0
2022-01-06 12:05:00,135.59,135.79,135.54,135.76,14181.0,126.895,127.0821,126.8482,127.0541,14181.0
2022-01-06 12:10:00,135.77,135.78,135.63,135.76,9551.0,127.0634,127.0728,126.9324,127.0541,9551.0
2022-01-06 12:15:00,135.74,135.8,135.67,135.79,8670.0,127.0354,127.0915,126.9698,127.0821,8670.0
2022-01-06 12:20:00,135.78,135.78,135.62,135.66,9597.0,127.0728,127.0728,126.9231,126.9605,9597.0
2022-01-06 12:25:00,135.68,135.81,135.67,135.68,11612.0,126.9792,127.1009,126.9698,126.9792,11612.0
2022-01-06 12:30:00,135.69,135.8,135.66,135.78,10215.0,126.9886,127.0915,126.9605,127.0728,10215.0
2022-01-06 12:35:00,135.78,135.85,135.73,135.78,15435.0,127.0728,127.1383,127.026,127.0728,15435.0
2022-01-06 12:40:00,135.78,135.94,135.68,135.92,12710.0,127.0728,127.2225,126.9792,127.2038,12710.0
2022-01-06 12:45:00,135.92,135.94,135.83,135.88,11392.0,127.2038,127.2225,127.1196,127.1664,11392.0
2022-01-06 12:50:00,135.87,135.89,135.75,135.81,10203.0,127.157,127.1757,127.0447,127.1009,10203.0
2022-01-06 12:55:00,135.8,135.83,135.68,135.7,10861.0,127.0915,127.1196,126.9792,126.9979,10861.0
2022-01-06 13:00:00,135.69,135.77,135.66,135.75,13569.0,126.9886,127.0634,126.9605,127.0447,13569.0
2022-01-06 13:05:00,135.74,135.78,135.67,135.72,14075.0,127.0354,127.0728,126.9698,127.0166,14075.0
2022-01-06 13:10:00,135.71,135.92,135.68,135.89,18426.0,127.0073,127.2038,126.9792,127.1757,18426.0
2022-01-06 13:15:00,135.88,136.17,135.81,136.1,61199.0,127.1664,127.4378,127.1009,127.3723,61199.0
2022-01-06 13:20:00,136.1,136.2,136.08,136.1,46449.0,127.3723,127.4659,127.3536,127.3723,46449.0
2022-01-06 13:25:00,136.1,136.12,135.83,135.87,52320.0,127.3723,127.391,127.1196,127.157,52320.0
2022-01-06 13:30:00,135.88,135.95,135.8,135.84,50044.0,127.1664,127.2319,127.0915,127.1289,50044.0
2022-01-06 13:35:00,135.82,136.06,135.82,136.03,37434.0,127.1102,127.3348,127.1102,127.3068,37434.0
2022-01-06 13:40:00,136.02,136.02,135.9,135.93,23325.0,127.2974,127.2974,127.1851,127.2132,23325.0
2022-01-06 13:45:00,135.92,135.96,135.88,135.96,27316.0,127.2038,127.2412,127.1664,127.2412,27316.0
2022-01-06 13:50:00,135.96,136.1,135.91,136.08,21340.0,127.2412,127.3723,127.1945,127.3536,21340.0
2022-01-06 13:55:00,136.08,136.08,135.9,135.92,23442.0,127.3536,127.3536,127.1851,127.2038,23442.0
2022-01-06 14:00:00,135.91,135.93,135.68,135.72,22787.0,127.1945,127.2132,126.9792,127.0166,22787.0
2022-01-06 14:05:00,135.72,135.93,135.72,135.83,17596.0,127.0166,127.2132,127.0166,127.1196,17596.0
2022-01-06 14:10:00,135.84,135.9,135.69,135.7,27169.0,127.1289,127.1851,126.9886,126.9979,27169.0
2022-01-06 14:15:00,135.69,135.8,135.64,135.65,20757.0,126.9886,127.0915,126.9418,126.9511,20757.0
2022-01-06 14:20:00,135.68,135.86,135.65,135.84,18258.0,126.9792,127.1477,126.9511,127.1289,18258.0
2022-01-06 14:25:00,135.83,136.03,135.82,135.99,23737.0,127.1196,127.3068,127.1102,127.2693,23737.0
2022-01-06 14:30:00,136.0,136.11,135.97,136.1,23462.0,127.2787,127.3816,127.2506,127.3723,23462.0
2022-01-06 14:35:00,136.11,136.2,136.09,136.17,16658.0,127.3816,127.4659,127.3629,127.4378,16658.0
2022-01-06 14:40:00,136.18,136.18,136.06,136.12,19766.0,127.4471,127.4471,127.3348,127.391,19766.0
2022-01-06 14:45:00,136.15,136.21,135.92,135.92,34639.0,127.4191,127.4752,127.2038,127.2038,34639.0
2022-01-06 14:50:00,135.91,135.91,135.69,135.72,42116.0,127.1945,127.1945,126.9886,127.0166,42116.0
2022-01-06 14:55:00,135.71,135.82,135.68,135.69,26361.0,127.0073,127.1102,126.9792,126.9886,26361.0
2022-01-06 15:00:00,135.7,135.79,135.69,135.74,26655.0,126.9979,127.0821,126.9886,127.0354,26655.0
2022-01-06 15:05:00,135.75,135.8,135.71,135.8,20348.0,127.0447,127.0915,127.0073,127.0915,20348.0
2022-01-06 15:10:00,135.8,135.85,135.72,135.73,15707.0,127.0915,127.1383,127.0166,127.026,15707.0
2022-01-06 15:15:00,135.74,135.75,135.46,135.55,24156.0,127.0354,127.0447,126.7733,126.8575,24156.0
2022-01-06 15:20:00,135.55,135.59,135.41,135.49,23397.0,126.8575,126.895,126.7265,126.8014,23397.0
2022-01-06 15:25:00,135.49,135.55,135.41,135.53,24452.0,126.8014,126.8575,126.7265,126.8388,24452.0
2022-01-06 15:30:00,135.52,135.53,135.12,135.17,72516.0,126.8295,126.8388,126.4551,126.5019,72516.0
2022-01-06 15:35:00,135.17,135.34,135.15,135.21,91473.0,126.5019,126.661,126.4832,126.5393,91473.0
2022-01-06 15:40:00,135.22,135.41,135.19,135.36,38542.0,126.5487,126.7265,126.5206,126.6797,38542.0
2022-01-06 15:45:00,135.37,135.41,135.17,135.18,53985.0,126.6891,126.7265,126.5019,126.5113,53985.0
2022-01-06 15:50:00,135.13,135.19,135.04,135.11,86960.0,126.4645,126.5206,126.3802,126.4458,86960.0
2022-01-06 15:55:00,135.1,135.2,134.91,135.14,246963.0,126.4364,126.53,126.2586,126.4738,246963.0
2022-01-07 09:30:00,134.88,135.15,134.38,134.67,114135.0,126.2305,126.4832,125.7626,126.034,114135.0
2022-01-07 09:35:00,134.69,135.1,134.68,135.09,26894.0,126.0527,126.4364,126.0433,126.427,26894.0
2022-01-07 09:40:00,135.07,135.26,135.02,135.09,32611.0,126.4083,126.5861,126.3615,126.427,32611.0
2022-01-07 09:45:00,135.03,135.32,135.03,135.03,44760.0,126.3709,126.6423,126.3709,126.3709,44760.0
2022-01-07 09:50:00,135.04,135.15,134.84,135.11,30110.0,126.3802,126.4832,126.1931,126.4458,30110.0
2022-01-07 09:55:00,135.13,135.2,134.75,134.83,24044.0,126.4645,126.53,126.1088,126.1837,24044.0
2022-01-07 10:00:00,134.93,135.17,134.89,135.15,24112.0,126.2773,126.5019,126.2399,126.4832,24112.0
2022-01-07 10:05:00,135.14,135.3,135.05,135.15,23665.0,126.4738,126.6236,126.3896,126.4832,23665.0
2022-01-07 10:10:00,135.17,135.17,134.66,134.73,38984.0,126.5019,126.5019,126.0246,126.0901,38984.0
2022-01-07 10:15:00,134.73,135.36,134.72,135.36,39500.0,126.0901,126.6797,126.0808,126.6797,39500.0
2022-01-07 10:20:00,135.38,135.59,135.2,135.22,45012.0,126.6984,126.895,126.53,126.5487,45012.0
2022-01-07 10:25:00,135.22,135.53,135.16,135.19,42365.0,126.5487,126.8388,126.4925,126.5206,42365.0
2022-01-07 10:30:00,135.17,135.39,135.09,135.14,39060.0,126.5019,126.7078,126.427,126.4738,39060.0
2022-01-07 10:35:00,135.15,135.24,135.07,135.23,25684.0,126.4832,126.5674,126.4083,126.5581,25684.0
2022-01-07 10:40:00,135.23,135.42,135.12,135.32,43241.0,126.5581,126.7359,126.4551,126.6423,43241.0
2022-01-07 10:45:00,135.32,135.55,135.3,135.49,62291.0,126.6423,126.8575,126.6236,126.8014,62291.0
2022-01-07 10:50:00,135.49,135.59,135.2,135.5,75049.0,126.8014,126.895,126.53,126.8107,75049.0
2022-01-07 10:55:00,135.5,135.64,135.22,135.22,40312.0,126.8107,126.9418,126.5487,126.5487,40312.0
2022-01-07 11:00:00,135.24,135.32,135.11,135.22,30270.0,126.5674,126.6423,126.4458,126.5487,30270.0
2022-01-07 11:05:00,135.26,135.26,134.95,135.01,45746.0,126.5861,126.5861,126.296,126.3522,45746.0
2022-01-07 11:10:00,135.02,135.02,134.8,134.92,24939.0,126.3615,126.3615,126.1556,126.2679,24939.0
2022-01-07 11:15:00,134.91,134.95,134.83,134.85,41062.0,126.2586,126.296,126.1837,126.2024,41062.0
2022-01-07 11:20:00,134.92,135.23,134.86,135.23,122372.0,126.2679,126.5581,126.2118,126.5581,122372.0
2022-01-07 11:25:00,135.22,135.48,135.06,135.46,90191.0,126.5487,126.792,126.399,126.7733,90191.0
2022-01-07 11:30:00,135.45,135.45,135.23,135.32,27859.0,126.764,126.764,126.5581,126.6423,27859.0
2022-01-07 11:35:00,135.33,135.54,135.33,135.48,39697.0,126.6516,126.8482,126.6516,126.792,39697.0
2022-01-07 11:40:00,135.49,135.6,135.45,135.53,22896.0,126.8014,126.9043,126.764,126.8388,22896.0
2022-01-07 11:45:00,135.53,135.72,135.51,135.71,20338.0,126.8388,127.0166,126.8201,127.0073,20338.0
2022-01-07 11:50:00,135.7,135.73,135.6,135.7,22474.0,126.9979,127.026,126.9043,126.9979,22474.0
2022-01-07 11:55:00,135.7,135.72,135.61,135.64,21915.0,126.9979,127.0166,126.9137,126.9418,21915.0
2022-01-07 12:00:00,135.64,135.75,135.62,135.63,17350.0,126.9418,127.0447,126.9231,126.9324,17350.0
2022-01-07 12:05:00,135.67,135.67,135.51,135.54,14008.0,126.9698,126.9698,126.8201,126.8482,14008.0
2022-01-07 12:10:00,135.54,135.55,135.44,135.55,31094.0,126.8482,126.8575,126.7546,126.8575,31094.0
2022-01-07 12:15:00,135.55,135.62,135.52,135.55,19242.0,126.8575,126.9231,126.8295,126.8575,19242.0
2022-01-07 12:20:00,135.56,135.65,135.5,135.63,25852.0,126.8669,126.9511,126.8107,126.9324,25852.0
2022-01-07 12:25:00,135.62,135.66,135.51,135.58,15059.0,126.9231,126.9605,126.8201,126.8856,15059.0
2022-01-07 12:30:00,135.56,135.63,135.55,135.62,17489.0,126.8669,126.9324,126.8575,126.9231,17489.0
2022-01-07 12:35:00,135.62,135.62,135.43,135.47,14575.0,126.9231,126.9231,126.7452,126.7827,14575.0
2022-01-07 12:40:00,135.45,135.54,135.44,135.54,16365.0,126.764,126.8482,126.7546,126.8482,16365.0
2022-01-07 12:45:00,135.55,135.64,135.45,135.5,13242.0,126.8575,126.9418,126.764,126.8107,13242.0
2022-01-07 12:50:00,135.5,135.58,135.5,135.54,12930.0,126.8107,126.8856,126.8107,126.8482,12930.0
2022-01-07 12:55:00,135.54,135.66,135.51,135.65,25133.0,126.8482,126.9605,126.8201,126.9511,25133.0
2022-01-07 13:00:00,135.65,135.72,135.6,135.63,14003.0,126.9511,127.0166,126.9043,126.9324,14003.0
2022-01-07 13:05:00,135.63,135.72,135.6,135.72,16907.0,126.9324,127.0166,126.9043,127.0166,16907.0
2022-01-07 13:10:00,135.72,135.91,135.72,135.87,18396.0,127.0166,127.1945,127.0166,127.157,18396.0
2022-01-07 13:15:00,135.88,135.94,135.86,135.92,18514.0,127.1664,127.2225,127.1477,127.2038,18514.0
2022-01-07 13:20:00,135.9,135.92,135.79,135.8,14698.0,127.1851,127.2038,127.0821,127.0915,14698.0
2022-01-07 13:25:00,135.79,135.82,135.55,135.56,36809.0,127.0821,127.1102,126.8575,126.8669,36809.0
2022-01-07 13:30:00,135.56,135.57,135.44,135.45,24447.0,126.8669,126.8763,126.7546,126.764,24447.0
2022-01-07 13:35:00,135.46,135.49,135.27,135.3,16050.0,126.7733,126.8014,126.5955,126.6236,16050.0
2022-01-07 13:40:00,135.3,135.35,135.27,135.32,14905.0,126.6236,126.6704,126.5955,126.6423,14905.0
2022-01-07 13:45:00,135.31,135.32,135.24,135.29,17772.0,126.6329,126.6423,126.5674,126.6142,17772.0
2022-01-07 13:50:00,135.27,135.47,135.22,135.4,19763.0,126.5955,126.7827,126.5487,126.7172,19763.0
2022-01-07 13:55:00,135.38,135.44,135.3,135.37,17924.0,126.6984,126.7546,126.6236,126.6891,17924.0
2022-01-07 14:00:00,135.38,135.54,135.37,135.54,14535.0,126.6984,126.8482,126.6891,126.8482,14535.0
2022-01-07 14:05:00,135.52,135.56,135.47,135.51,16493.0,126.8295,126.8669,126.7827,126.8201,16493.0
2022-01-07 14:10:00,135.52,135.55,135.49,135.49,9653.0,126.8295,126.8575,126.8014,126.8014,9653.0
2022-01-07 14:15:00,135.5,135.59,135.49,135.56,13824.0,126.8107,126.895,126.8014,126.8669,13824.0
2022-01-07 14:20:00,135.55,135.6,135.51,135.52,14780.0,126.8575,126.9043,126.8201,126.8295,14780.0
2022-01-07 14:25:00,135.52,135.64,135.47,135.59,17820.0,126.8295,126.9418,126.7827,126.895,17820.0
2022-01-07 14:30:00,135.57,135.63,135.51,135.62,17026.0,126.8763,126.9324,126.8201,126.9231,17026.0
2022-01-07 14:35:00,135.63,135.83,135.61,135.8,21267.0,126.9324,127.1196,126.9137,127.0915,21267.0
2022-01-07 14:40:00,135.81,135.85,135.78,135.83,25977.0,127.1009,127.1383,127.0728,127.1196,25977.0
2022-01-07 14:45:00,135.84,135.95,135.83,135.87,18400.0,127.1289,127.2319,127.1196,127.157,18400.0
2022-01-07 14:50:00,135.89,135.95,135.87,135.92,13836.0,127.1757,127.2319,127.157,127.2038,13836.0
2022-01-07 14:55:00,135.92,135.98,135.86,135.96,28845.0,127.2038,127.26,127.1477,127.2412,28845.0
2022-01-07 15:00:00,135.96,136.13,135.95,136.12,28360.0,127.2412,127.4003,127.2319,127.391,28360.0
2022-01-07 15:05:00,136.11,136.18,136.08,136.11,40017.0,127.3816,127.4471,127.3536,127.3816,40017.0
2022-01-07 15:10:00,136.1,136.11,135.98,136.03,31445.0,127.3723,127.3816,127.26,127.3068,31445.0
2022-01-07 15:15:00,136.03,136.07,135.97,135.99,34550.0,127.3068,127.3442,127.2506,127.2693,34550.0
2022-01-07 15:20:00,136.0,136.04,135.98,136.0,22402.0,127.2787,127.3161,127.26,127.2787,22402.0
2022-01-07 15:25:00,136.01,136.03,135.84,135.89,33334.0,127.288,127.3068,127.1289,127.1757,33334.0
2022-01-07 15:30:00,135.9,135.99,135.82,135.86,35062.0,127.1851,127.2693,127.1102,127.1477,35062.0
2022-01-07 15:35:00,135.87,136.06,135.84,136.02,48896.0,127.157,127.3348,127.1289,127.2974,48896.0
2022-01-07 15:40:00,136.01,136.03,135.76,135.79,50689.0,127.288,127.3068,127.0541,127.0821,50689.0
2022-01-07 15:45:00,135.78,135.91,135.74,135.83,52475.0,127.0728,127.1945,127.0354,127.1196,52475.0
2022-01-07 15:50:00,135.84,135.95,135.7,135.71,95526.0,127.1289,127.2319,126.9979,127.0073,95526.0
2022-01-07 15:55:00,135.72,135.79,135.51,135.55,290115.0,127.0166,127.0821,126.8201,126.8575,290115.0
2022-01-10 09:30:00,134.79,135.21,134.5,134.64,98298.0,126.1463,126.5393,125.8749,126.0059,98298.0
2022-01-10 09:35:00,134.59,135.12,134.57,135.05,19193.0,125.9591,126.4551,125.9404,126.3896,19193.0
2022-01-10 09:40:00,135.02,135.35,135.02,135.24,35277.0,126.3615,126.6704,126.3615,126.5674,35277.0
2022-01-10 09:45:00,135.19,135.2,134.32,134.52,35905.0,126.5206,126.53,125.7064,125.8936,35905.0
2022-01-10 09:50:00,134.52,134.81,134.47,134.5,59134.0,125.8936,126.165,125.8468,125.8749,59134.0
2022-01-10 09:55:00,134.52,134.85,134.47,134.85,37347.0,125.8936,126.2024,125.8468,126.2024,37347.0
2022-01-10 10:00:00,134.81,134.86,134.41,134.44,45725.0,126.165,126.2118,125.7906,125.8187,45725.0
2022-01-10 10:05:00,134.46,134.58,134.2,134.41,24930.0,125.8374,125.9497,125.5941,125.7906,24930.0
2022-01-10 10:10:00,134.37,134.53,133.97,134.0,42222.0,125.7532,125.9029,125.3789,125.4069,42222.0
2022-01-10 10:15:00,134.0,134.55,133.98,134.53,29729.0,125.4069,125.9217,125.3882,125.9029,29729.0
2022-01-10 10:20:00,134.6,134.79,134.43,134.69,59948.0,125.9685,126.1463,125.8094,126.0527,59948.0
2022-01-10 10:25:00,134.69,134.77,134.47,134.53,51990.0,126.0527,126.1276,125.8468,125.9029,51990.0
2022-01-10 10:30:00,134.52,134.52,134.4,134.5,44043.0,125.8936,125.8936,125.7813,125.8749,44043.0
2022-01-10 10:35:00,134.5,134.81,134.5,134.66,29435.0,125.8749,126.165,125.8749,126.0246,29435.0
2022-01-10 10:40:00,134.68,134.68,134.39,134.5,36122.0,126.0433,126.0433,125.7719,125.8749,36122.0
2022-01-10 10:45:00,134.49,134.49,134.18,134.24,23067.0,125.8655,125.8655,125.5754,125.6315,23067.0
2022-01-10 10:50:00,134.24,134.3,134.01,134.04,27009.0,125.6315,125.6877,125.4163,125.4444,27009.0
2022-01-10 10:55:00,134.03,134.31,133.92,134.3,23944.0,125.435,125.6971,125.3321,125.6877,23944.0
2022-01-10 11:00:00,134.3,134.37,134.13,134.18,19683.0,125.6877,125.7532,125.5286,125.5754,19683.0
2022-01-10 11:05:00,134.2,134.29,134.19,134.24,20759.0,125.5941,125.6783,125.5848,125.6315,20759.0
2022-01-10 11:10:00,134.22,134.44,134.17,134.32,30517.0,125.6128,125.8187,125.566,125.7064,30517.0
2022-01-10 11:15:00,134.3,134.37,134.24,134.33,22966.0,125.6877,125.7532,125.6315,125.7158,22966.0
2022-01-10 11:20:00,134.35,134.71,134.35,134.57,27621.0,125.7345,126.0714,125.7345,125.9404,27621.0
2022-01-10 11:25:00,134.58,134.7,134.55,134.58,27210.0,125.9497,126.062,125.9217,125.9497,27210.0
2022-01-10 11:30:00,134.59,134.7,134.47,134.69,20634.0,125.9591,126.062,125.8468,126.0527,20634.0
2022-01-10 11:35:00,134.7,134.74,134.61,134.62,12607.0,126.062,126.0995,125.9778,125.9872,12607.0
2022-01-10 11:40:00,134.6,134.61,134.49,134.59,17694.0,125.9685,125.9778,125.8655,125.9591,17694.0
2022-01-10 11:45:00,134.57,134.83,134.56,134.8,24230.0,125.9404,126.1837,125.931,126.1556,24230.0
2022-01-10 11:50:00,134.79,134.85,134.71,134.8,15500.0,126.1463,126.2024,126.0714,126.1556,15500.0
2022-01-10 11:55:00,134.78,134.91,134.75,134.77,31304.0,126.1369,126.2586,126.1088,126.1276,31304.0
2022-01-10 12:00:00,134.76,134.84,134.63,134.65,18914.0,126.1182,126.1931,125.9965,126.0153,18914.0
2022-01-10 12:05:00,134.62,134.63,134.31,134.34,16452.0,125.9872,125.9965,125.6971,125.7251,16452.0
2022-01-10 12:10:00,134.35,134.38,134.05,134.11,18203.0,125.7345,125.7626,125.4537,125.5099,18203.0
2022-01-10 12:15:00,134.11,134.24,134.07,134.14,22108.0,125.5099,125.6315,125.4724,125.538,22108.0
2022-01-10 12:20:00,134.13,134.23,134.08,134.21,18990.0,125.5286,125.6222,125.4818,125.6035,18990.0
2022-01-10 12:25:00,134.2,134.38,134.19,134.32,27411.0,125.5941,125.7626,125.5848,125.7064,27411.0
2022-01-10 12:30:00,134.33,134.48,134.31,134.45,17488.0,125.7158,125.8562,125.6971,125.8281,17488.0
2022-01-10 12:35:00,134.45,134.55,134.4,134.43,13692.0,125.8281,125.9217,125.7813,125.8094,13692.0
2022-01-10 12:40:00,134.44,134.65,134.43,134.53,23612.0,125.8187,126.0153,125.8094,125.9029,23612.0
2022-01-10 12:45:00,134.52,134.67,134.21,134.22,28302.0,125.8936,126.034,125.6035,125.6128,28302.0
2022-01-10 12:50:00,134.24,134.54,134.18,134.47,36028.0,125.6315,125.9123,125.5754,125.8468,36028.0
2022-01-10 12:55:00,134.47,134.47,134.23,134.28,23656.0,125.8468,125.8468,125.6222,125.669,23656.0
2022-01-10 13:00:00,134.3,134.5,134.3,134.32,26980.0,125.6877,125.8749,125.6877,125.7064,26980.0
2022-01-10 13:05:00,134.35,134.37,134.18,134.21,22389.0,125.7345,125.7532,125.5754,125.6035,22389.0
2022-01-10 13:10:00,134.22,134.28,134.15,134.17,25307.0,125.6128,125.669,125.5473,125.566,25307.0
2022-01-10 13:15:00,134.18,134.22,134.14,134.19,17808.0,125.5754,125.6128,125.538,125.5848,17808.0
2022-01-10 13:20:00,134.2,134.32,134.09,134.31,18449.0,125.5941,125.7064,125.4912,125.6971,18449.0
2022-01-10 13:25:00,134.31,134.59,134.28,134.54,19113.0,125.6971,125.9591,125.669,125.9123,19113.0
2022-01-10 13:30:00,134.51,134.52,134.33,134.37,19286.0,125.8842,125.8936,125.7158,125.7532,19286.0
2022-01-10 13:35:00,134.37,134.39,134.3,134.38,16980.0,125.7532,125.7719,125.6877,125.7626,16980.0
2022-01-10 13:40:00,134.36,134.66,134.35,134.62,13570.0,125.7439,126.0246,125.7345,125.9872,13570.0
2022-01-10 13:45:00,134.61,134.66,134.49,134.63,14970.0,125.9778,126.0246,125.8655,125.9965,14970.0
2022-01-10 13:50:00,134.62,134.76,134.62,134.74,12934.0,125.9872,126.1182,125.9872,126.0995,12934.0
2022-01-10 13:55:00,134.75,134.89,134.64,134.89,17415.0,126.1088,126.2399,126.0059,126.2399,17415.0
2022-01-10 14:00:00,134.88,134.99,134.83,134.92,26621.0,126.2305,126.3335,126.1837,126.2679,26621.0
2022-01-10 14:05:00,134.89,135.07,134.84,135.04,20813.0,126.2399,126.4083,126.1931,126.3802,20813.0
2022-01-10 14:10:00,135.03,135.03,134.88,134.93,16222.0,126.3709,126.3709,126.2305,126.2773,16222.0
2022-01-10 14:15:00,134.93,135.22,134.93,135.07,19532.0,126.2773,126.5487,126.2773,126.4083,19532.0
2022-01-10 14:20:00,135.09,135.28,135.08,135.27,15786.0,126.427,126.6049,126.4177,126.5955,15786.0
2022-01-10 14:25:00,135.28,135.31,135.21,135.27,18525.0,126.6049,126.6329,126.5393,126.5955,18525.0
2022-01-10 14:30:00,135.28,135.3,135.16,135.3,24905.0,126.6049,126.6236,126.4925,126.6236,24905.0
2022-01-10 14:35:00,135.3,135.38,135.25,135.37,15012.0,126.6236,126.6984,126.5768,126.6891,15012.0
2022-01-10 14:40:00,135.37,135.5,135.35,135.4,20502.0,126.6891,126.8107,126.6704,126.7172,20502.0
2022-01-10 14:45:00,135.39,135.39,135.22,135.24,37866.0,126.7078,126.7078,126.5487,126.5674,37866.0
2022-01-10 14:50:00,135.24,135.24,134.99,135.01,22416.0,126.5674,126.5674,126.3335,126.3522,22416.0
2022-01-10 14:55:00,135.0,135.17,134.98,135.15,31191.0,126.3428,126.5019,126.3241,126.4832,31191.0
2022-01-10 15:00:00,135.16,135.17,134.93,134.93,41856.0,126.4925,126.5019,126.2773,126.2773,41856.0
2022-01-10 15:05:00,134.94,134.94,134.71,134.79,24123.0,126.2867,126.2867,126.0714,126.1463,24123.0
2022-01-10 15:10:00,134.78,135.02,134.77,134.87,30306.0,126.1369,126.3615,126.1276,126.2211,30306.0
2022-01-10 15:15:00,134.87,134.93,134.74,134.79,73918.0,126.2211,126.2773,126.0995,126.1463,73918.0
2022-01-10 15:20:00,134.79,134.87,134.7,134.79,37902.0,126.1463,126.2211,126.062,126.1463,37902.0
2022-01-10 15:25:00,134.79,134.94,134.74,134.91,28581.0,126.1463,126.2867,126.0995,126.2586,28581.0
2022-01-10 15:30:00,134.92,135.02,134.85,134.98,31449.0,126.2679,126.3615,126.2024,126.3241,31449.0
2022-01-10 15:35:00,134.99,135.02,134.8,134.9,56864.0,126.3335,126.3615,126.1556,126.2492,56864.0
2022-01-10 15:40:00,134.91,135.09,134.8,134.9,35896.0,126.2586,126.427,126.1556,126.2492,35896.0
2022-01-10 15:45:00,134.89,135.07,134.86,135.06,69222.0,126.2399,126.4083,126.2118,126.399,69222.0
2022-01-10 15:50:00,135.1,135.17,135.0,135.12,65631.0,126.4364,126.5019,126.3428,126.4551,65631.0
2022-01-10 15:55:00,135.12,135.45,135.11,135.3,276273.0,126.4551,126.764,126.4458,126.6236,276273.0
2022-01-11 09:30:00,135.23,135.64,134.2,135.54,146011.0,126.5581,126.9418,125.5941,126.8482,146011.0
2022-01-11 09:35:00,135.58,135.86,134.69,134.81,38903.0,126.8856,127.1477,126.0527,126.165,38903.0
2022-01-11 09:40:00,134.81,135.2,134.63,135.16,43850.0,126.165,126.53,125.9965,126.4925,43850.0
2022-01-11 09:45:00,135.12,135.12,134.62,134.74,21041.0,126.4551,126.4551,125.9872,126.0995,21041.0
2022-01-11 09:50:00,134.74,135.02,134.61,134.66,18968.0,126.0995,126.3615,125.9778,126.0246,18968.0
2022-01-11 09:55:00,134.65,134.83,134.58,134.73,26186.0,126.0153,126.1837,125.9497,126.0901,26186.0
2022-01-11 10:00:00,134.75,135.17,134.75,135.14,38616.0,126.1088,126.5019,126.1088,126.4738,38616.0
2022-01-11 10:05:00,135.13,135.35,134.99,135.04,101550.0,126.4645,126.6704,126.3335,126.3802,101550.0
2022-01-11 10:10:00,135.02,135.05,134.67,134.8,26340.0,126.3615,126.3896,126.034,126.1556,26340.0
2022-01-11 10:15:00,134.83,135.15,134.74,135.09,24441.0,126.1837,126.4832,126.0995,126.427,24441.0
2022-01-11 10:20:00,135.03,135.18,134.94,135.02,33363.0,126.3709,126.5113,126.2867,126.3615,33363.0
2022-01-11 10:25:00,135.02,135.39,134.99,135.21,21539.0,126.3615,126.7078,126.3335,126.5393,21539.0
2022-01-11 10:30:00,135.22,135.37,135.14,135.16,40222.0,126.5487,126.6891,126.4738,126.4925,40222.0
2022-01-11 10:35:00,135.17,135.23,135.0,135.09,20420.0,126.5019,126.5581,126.3428,126.427,20420.0
2022-01-11 10:40:00,135.09,135.1,134.75,134.78,15694.0,126.427,126.4364,126.1088,126.1369,15694.0
2022-01-11 10:45:00,134.77,135.04,134.77,134.86,20776.0,126.1276,126.3802,126.1276,126.2118,20776.0
2022-01-11 10:50:00,134.83,134.84,134.59,134.72,16143.0,126.1837,126.1931,125.9591,126.0808,16143.0
2022-01-11 10:55:00,134.71,134.85,134.64,134.82,12219.0,126.0714,126.2024,126.0059,126.1744,12219.0
2022-01-11 11:00:00,134.81,134.92,134.74,134.81,16988.0,126.165,126.2679,126.0995,126.165,16988.0
2022-01-11 11:05:00,134.82,135.02,134.79,134.8,23013.0,126.1744,126.3615,126.1463,126.1556,23013.0
2022-01-11 11:10:00,134.81,134.95,134.76,134.81,31750.0,126.165,126.296,126.1182,126.165,31750.0
2022-01-11 11:15:00,134.82,135.02,134.81,134.99,38324.0,126.1744,126.3615,126.165,126.3335,38324.0
2022-01-11 11:20:00,134.98,135.17,134.91,135.1,25789.0,126.3241,126.5019,126.2586,126.4364,25789.0
2022-01-11 11:25:00,135.12,135.3,135.02,135.03,17462.0,126.4551,126.6236,126.3615,126.3709,17462.0
2022-01-11 11:30:00,135.03,135.2,134.99,135.06,44125.0,126.3709,126.53,126.3335,126.399,44125.0
2022-01-11 11:35:00,135.05,135.18,134.98,134.98,15064.0,126.3896,126.5113,126.3241,126.3241,15064.0
2022-01-11 11:40:00,135.0,135.08,134.9,134.92,27968.0,126.3428,126.4177,126.2492,126.2679,27968.0
2022-01-11 11:45:00,134.88,134.9,134.66,134.69,22523.0,126.2305,126.2492,126.0246,126.0527,22523.0
2022-01-11 11:50:00,134.72,134.84,134.7,134.75,14203.0,126.0808,126.1931,126.062,126.1088,14203.0
2022-01-11 11:55:00,134.75,134.81,134.7,134.78,21524.0,126.1088,126.165,126.062,126.1369,21524.0
2022-01-11 12:00:00,134.79,134.84,134.73,134.76,33070.0,126.1463,126.1931,126.0901,126.1182,33070.0
2022-01-11 12:05:00,134.78,134.8,134.62,134.65,50666.0,126.1369,126.1556,125.9872,126.0153,50666.0
2022-01-11 12:10:00,134.63,134.84,134.54,134.71,100180.0,125.9965,126.1931,125.9123,126.0714,100180.0
2022-01-11 12:15:00,134.74,134.74,134.55,134.63,20435.0,126.0995,126.0995,125.9217,125.9965,20435.0
2022-01-11 12:20:00,134.66,134.66,134.55,134.58,12557.0,126.0246,126.0246,125.9217,125.9497,12557.0
2022-01-11 12:25:00,134.55,134.71,134.46,134.69,26200.0,125.9217,126.0714,125.8374,126.0527,26200.0
2022-01-11 12:30:00,134.66,134.67,134.4,134.41,45578.0,126.0246,126.034,125.7813,125.7906,45578.0
2022-01-11 12:35:00,134.41,134.46,134.33,134.36,34464.0,125.7906,125.8374,125.7158,125.7439,34464.0
2022-01-11 12:40:00,134.38,134.39,134.23,134.27,48058.0,125.7626,125.7719,125.6222,125.6596,48058.0
2022-01-11 12:45:00,134.27,134.33,134.11,134.28,72264.0,125.6596,125.7158,125.5099,125.669,72264.0
2022-01-11 12:50:00,134.3,134.41,134.04,134.35,76037.0,125.6877,125.7906,125.4444,125.7345,76037.0
2022-01-11 12:55:00,134.37,134.48,134.3,134.39,39592.0,125.7532,125.8562,125.6877,125.7719,39592.0
2022-01-11 13:00:00,134.39,134.43,134.3,134.33,32710.0,125.7719,125.8094,125.6877,125.7158,32710.0
2022-01-11 13:05:00,134.33,134.71,134.23,134.56,61902.0,125.7158,126.0714,125.6222,125.931,61902.0
2022-01-11 13:10:00,134.6,134.6,134.5,134.53,38319.0,125.9685,125.9685,125.8749,125.9029,38319.0
2022-01-11 13:15:00,134.51,134.65,134.51,134.55,47404.0,125.8842,126.0153,125.8842,125.9217,47404.0
2022-01-11 13:20:00,134.57,134.6,134.52,134.59,59574.0,125.9404,125.9685,125.8936,125.9591,59574.0
2022-01-11 13:25:00,134.6,134.7,134.57,134.63,64825.0,125.9685,126.062,125.9404,125.9965,64825.0
2022-01-11 13:30:00,134.64,134.66,134.53,134.54,42448.0,126.0059,126.0246,125.9029,125.9123,42448.0
2022-01-11 13:35:00,134.54,134.54,134.38,134.44,129671.0,125.9123,125.9123,125.7626,125.8187,129671.0
2022-01-11 13:40:00,134.45,134.57,134.43,134.45,50283.0,125.8281,125.9404,125.8094,125.8281,50283.0
2022-01-11 13:45:00,134.45,134.55,134.39,134.44,75151.0,125.8281,125.9217,125.7719,125.8187,75151.0
2022-01-11 13:50:00,134.45,134.82,134.35,134.81,84279.0,125.8281,126.1744,125.7345,126.165,84279.0
2022-01-11 13:55:00,134.79,135.04,134.79,135.02,20435.0,126.1463,126.3802,126.1463,126.3615,20435.0
2022-01-11 14:00:00,135.03,135.07,134.92,135.01,19401.0,126.3709,126.4083,126.2679,126.3522,19401.0
2022-01-11 14:05:00,135.03,135.2,135.01,135.1,34723.0,126.3709,126.53,126.3522,126.4364,34723.0
2022-01-11 14:10:00,135.13,135.37,135.13,135.28,33222.0,126.4645,126.6891,126.4645,126.6049,33222.0
2022-01-11 14:15:00,135.27,135.28,135.15,135.26,11845.0,126.5955,126.6049,126.4832,126.5861,11845.0
2022-01-11 14:20:00,135.25,135.26,135.12,135.13,31219.0,126.5768,126.5861,126.4551,126.4645,31219.0
2022-01-11 14:25:00,135.11,135.24,135.11,135.24,13910.0,126.4458,126.5674,126.4458,126.5674,13910.0
2022-01-11 14:30:00,135.23,135.48,135.23,135.48,15463.0,126.5581,126.792,126.5581,126.792,15463.0
2022-01-11 14:35:00,135.46,135.48,135.27,135.29,25881.0,126.7733,126.792,126.5955,126.6142,25881.0
2022-01-11 14:40:00,135.28,135.34,135.26,135.29,25895.0,126.6049,126.661,126.5861,126.6142,25895.0
2022-01-11 14:45:00,135.3,135.36,135.25,135.29,27482.0,126.6236,126.6797,126.5768,126.6142,27482.0
2022-01-11 14:50:00,135.29,135.39,135.28,135.35,32985.0,126.6142,126.7078,126.6049,126.6704,32985.0
2022-01-11 14:55:00,135.32,135.37,135.23,135.3,100551.0,126.6423,126.6891,126.5581,126.6236,100551.0
2022-01-11 15:00:00,135.31,135.35,135.27,135.32,44453.0,126.6329,126.6704,126.5955,126.6423,44453.0
2022-01-11 15:05:00,135.33,135.39,135.28,135.33,49161.0,126.6516,126.7078,126.6049,126.6516,49161.0
2022-01-11 15:10:00,135.32,135.36,135.3,135.34,48962.0,126.6423,126.6797,126.6236,126.661,48962.0
2022-01-11 15:15:00,135.34,135.38,135.29,135.34,126226.0,126.661,126.6984,126.6142,126.661,126226.0
2022-01-11 15:20:00,135.35,135.55,135.34,135.47,83983.0,126.6704,126.8575,126.661,126.7827,83983.0
2022-01-11 15:25:00,135.46,135.53,135.29,135.51,57943.0,126.7733,126.8388,126.6142,126.8201,57943.0
2022-01-11 15:30:00,135.49,135.75,135.48,135.71,41545.0,126.8014,127.0447,126.792,127.0073,41545.0
2022-01-11 15:35:00,135.71,135.97,135.69,135.78,68312.0,127.0073,127.2506,126.9886,127.0728,68312.0
2022-01-11 15:40:00,135.78,135.85,135.68,135.79,32245.0,127.0728,127.1383,126.9792,127.0821,32245.0
2022-01-11 15:45:00,135.77,135.83,135.7,135.76,51323.0,127.0634,127.1196,126.9979,127.0541,51323.0
2022-01-11 15:50:00,135.77,135.78,135.54,135.54,88274.0,127.0634,127.0728,126.8482,126.8482,88274.0
2022-01-11 15:55:00,135.55,135.76,135.53,135.7,304830.0,126.8575,127.0541,126.8388,126.9979,304830.0
2022-01-12 09:30:00,134.89,135.7,134.12,134.41,243260.0,126.2399,126.9979,125.5192,125.7906,243260.0
2022-01-12 09:35:00,134.36,134.67,134.36,134.47,88345.0,125.7439,126.034,125.7439,125.8468,88345.0
2022-01-12 09:40:00,134.45,134.51,134.02,134.26,81039.0,125.8281,125.8842,125.4257,125.6503,81039.0
2022-01-12 09:45:00,134.26,134.59,134.25,134.5,69802.0,125.6503,125.9591,125.6409,125.8749,69802.0
2022-01-12 09:50:00,134.53,134.68,134.29,134.64,73154.0,125.9029,126.0433,125.6783,126.0059,73154.0
2022-01-12 09:55:00,134.65,135.09,134.56,134.97,41011.0,126.0153,126.427,125.931,126.3147,41011.0
2022-01-12 10:00:00,135.0,135.22,134.95,134.95,50333.0,126.3428,126.5487,126.296,126.296,50333.0
2022-01-12 10:05:00,134.97,135.15,134.82,134.85,83285.0,126.3147,126.4832,126.1744,126.2024,83285.0
2022-01-12 10:10:00,134.86,135.06,134.8,134.93,119591.0,126.2118,126.399,126.1556,126.2773,119591.0
2022-01-12 10:15:00,134.93,135.51,134.91,135.2,59343.0,126.2773,126.8201,126.2586,126.53,59343.0
2022-01-12 10:20:00,135.23,135.23,134.84,134.85,78239.0,126.5581,126.5581,126.1931,126.2024,78239.0
2022-01-12 10:25:00,134.85,134.97,134.77,134.89,95658.0,126.2024,126.3147,126.1276,126.2399,95658.0
2022-01-12 10:30:00,134.89,134.93,134.72,134.8,66693.0,126.2399,126.2773,126.0808,126.1556,66693.0
2022-01-12 10:35:00,134.79,134.87,134.65,134.67,54743.0,126.1463,126.2211,126.0153,126.034,54743.0
2022-01-12 10:40:00,134.7,134.83,134.66,134.7,54623.0,126.062,126.1837,126.0246,126.062,54623.0
2022-01-12 10:45:00,134.7,134.78,134.52,134.53,65818.0,126.062,126.1369,125.8936,125.9029,65818.0
2022-01-12 10:50:00,134.54,134.61,134.4,134.46,98537.0,125.9123,125.9778,125.7813,125.8374,98537.0
2022-01-12 10:55:00,134.46,134.57,134.37,134.49,164861.0,125.8374,125.9404,125.7532,125.8655,164861.0
2022-01-12 11:00:00,134.49,134.79,134.43,134.45,106290.0,125.8655,126.1463,125.8094,125.8281,106290.0
2022-01-12 11:05:00,134.47,134.47,134.35,134.4,49497.0,125.8468,125.8468,125.7345,125.7813,49497.0
2022-01-12 11:10:00,134.4,134.4,134.14,134.21,47068.0,125.7813,125.7813,125.538,125.6035,47068.0
2022-01-12 11:15:00,134.19,134.23,133.92,134.0,134266.0,125.5848,125.6222,125.3321,125.4069,134266.0
2022-01-12 11:20:00,134.0,134.09,133.89,134.02,79287.0,125.4069,125.4912,125.304,125.4257,79287.0
2022-01-12 11:25:00,134.01,134.08,133.97,134.01,59606.0,125.4163,125.4818,125.3789,125.4163,59606.0
2022-01-12 11:30:00,134.0,134.08,133.95,133.98,55302.0,125.4069,125.4818,125.3601,125.3882,55302.0
2022-01-12 11:35:00,133.96,134.07,133.92,134.06,43790.0,125.3695,125.4724,125.3321,125.4631,43790.0
2022-01-12 11:40:00,134.06,134.26,133.98,134.08,74724.0,125.4631,125.6503,125.3882,125.4818,74724.0
2022-01-12 11:45:00,134.07,134.13,133.97,133.99,53262.0,125.4724,125.5286,125.3789,125.3976,53262.0
2022-01-12 11:50:00,133.99,134.05,133.91,134.05,22998.0,125.3976,125.4537,125.3227,125.4537,22998.0
2022-01-12 11:55:00,134.05,134.06,133.97,134.02,32912.0,125.4537,125.4631,125.3789,125.4257,32912.0
2022-01-12 12:00:00,134.03,134.15,134.0,134.02,29203.0,125.435,125.5473,125.4069,125.4257,29203.0
2022-01-12 12:05:00,134.01,134.04,133.91,133.92,30503.0,125.4163,125.4444,125.3227,125.3321,30503.0
2022-01-12 12:10:00,133.95,134.02,133.93,133.99,23409.0,125.3601,125.4257,125.3414,125.3976,23409.0
2022-01-12 12:15:00,133.99,134.02,133.89,133.9,39639.0,125.3976,125.4257,125.304,125.3134,39639.0
2022-01-12 12:20:00,133.9,133.92,133.82,133.87,77232.0,125.3134,125.3321,125.2385,125.2853,77232.0
2022-01-12 12:25:00,133.86,133.94,133.74,133.79,91301.0,125.2759,125.3508,125.1636,125.2104,91301.0
2022-01-12 12:30:00,133.82,133.89,133.81,133.83,26852.0,125.2385,125.304,125.2291,125.2478,26852.0
2022-01-12 12:35:00,133.85,133.9,133.75,133.79,44358.0,125.2666,125.3134,125.173,125.2104,44358.0
2022-01-12 12:40:00,133.79,133.81,133.69,133.7,33808.0,125.2104,125.2291,125.1168,125.1262,33808.0
2022-01-12 12:45:00,133.71,133.75,133.66,133.69,30123.0,125.1355,125.173,125.0887,125.1168,30123.0
2022-01-12 12:50:00,133.7,133.84,133.67,133.83,70309.0,125.1262,125.2572,125.0981,125.2478,70309.0
2022-01-12 12:55:00,133.84,133.95,133.77,133.93,41789.0,125.2572,125.3601,125.1917,125.3414,41789.0
2022-01-12 13:00:00,133.93,133.96,133.81,133.87,52802.0,125.3414,125.3695,125.2291,125.2853,52802.0
2022-01-12 13:05:00,133.88,133.91,133.83,133.86,33352.0,125.2946,125.3227,125.2478,125.2759,33352.0
2022-01-12 13:10:00,133.84,133.88,133.69,133.7,36190.0,125.2572,125.2946,125.1168,125.1262,36190.0
2022-01-12 13:15:00,133.69,133.69,133.44,133.48,48990.0,125.1168,125.1168,124.8828,124.9203,48990.0
2022-01-12 13:20:00,133.48,133.48,133.35,133.4,26073.0,124.9203,124.9203,124.7986,124.8454,26073.0
2022-01-12 13:25:00,133.41,133.46,133.14,133.14,69095.0,124.8548,124.9016,124.6021,124.6021,69095.0
2022-01-12 13:30:00,133.15,133.28,133.1,133.18,55486.0,124.6114,124.7331,124.5647,124.6395,55486.0
2022-01-12 13:35:00,133.18,133.18,132.94,133.0,105459.0,124.6395,124.6395,124.4149,124.4711,105459.0
2022-01-12 13:40:00,133.0,133.04,132.94,133.03,47343.0,124.4711,124.5085,124.4149,124.4991,47343.0
2022-01-12 13:45:00,133.03,133.03,132.95,133.0,30194.0,124.4991,124.4991,124.4243,124.4711,30194.0
2022-01-12 13:50:00,132.97,133.04,132.93,133.02,73403.0,124.443,124.5085,124.4056,124.4898,73403.0
2022-01-12 13:55:00,133.02,133.17,132.83,132.83,127055.0,124.4898,124.6302,124.312,124.312,127055.0
2022-01-12 14:00:00,132.83,132.91,132.53,132.56,143682.0,124.312,124.3868,124.0312,124.0593,143682.0
2022-01-12 14:05:00,132.56,132.8,132.54,132.55,78976.0,124.0593,124.2839,124.0406,124.0499,78976.0
2022-01-12 14:10:00,132.55,132.78,132.54,132.77,50659.0,124.0499,124.2652,124.0406,124.2558,50659.0
2022-01-12 14:15:00,132.76,132.88,132.71,132.83,43217.0,124.2465,124.3588,124.1997,124.312,43217.0
2022-01-12 14:20:00,132.8,132.86,132.74,132.81,38284.0,124.2839,124.34,124.2277,124.2932,38284.0
2022-01-12 14:25:00,132.81,133.17,132.8,133.09,43167.0,124.2932,124.6302,124.2839,124.5553,43167.0
2022-01-12 14:30:00,133.1,133.26,133.07,133.17,38690.0,124.5647,124.7144,124.5366,124.6302,38690.0
2022-01-12 14:35:00,133.15,133.16,132.93,132.95,41498.0,124.6114,124.6208,124.4056,124.4243,41498.0
2022-01-12 14:40:00,132.93,132.96,132.69,132.84,123752.0,124.4056,124.4336,124.1809,124.3213,123752.0
2022-01-12 14:45:00,132.84,133.08,132.83,133.06,41358.0,124.3213,124.5459,124.312,124.5272,41358.0
2022-01-12 14:50:00,133.08,133.36,133.07,133.32,28709.0,124.5459,124.808,124.5366,124.7705,28709.0
2022-01-12 14:55:00,133.32,133.48,133.32,133.36,50755.0,124.7705,124.9203,124.7705,124.808,50755.0
2022-01-12 15:00:00,133.36,133.36,133.17,133.29,38255.0,124.808,124.808,124.6302,124.7425,38255.0
2022-01-12 15:05:00,133.27,133.37,133.22,133.33,48131.0,124.7238,124.8173,124.677,124.7799,48131.0
2022-01-12 15:10:00,133.33,133.57,133.33,133.52,33902.0,124.7799,125.0045,124.7799,124.9577,33902.0
2022-01-12 15:15:00,133.52,133.59,133.44,133.46,34597.0,124.9577,125.0232,124.8828,124.9016,34597.0
2022-01-12 15:20:00,133.46,133.59,133.45,133.54,29316.0,124.9016,125.0232,124.8922,124.9764,29316.0
2022-01-12 15:25:00,133.52,133.68,133.5,133.64,46763.0,124.9577,125.1075,124.939,125.07,46763.0
2022-01-12 15:30:00,133.63,133.7,133.56,133.59,46111.0,125.0607,125.1262,124.9952,125.0232,46111.0
2022-01-12 15:35:00,133.59,133.62,133.44,133.44,68904.0,125.0232,125.0513,124.8828,124.8828,68904.0
2022-01-12 15:40:00,133.43,133.51,133.3,133.47,78625.0,124.8735,124.9484,124.7518,124.9109,78625.0
2022-01-12 15:45:00,133.47,133.71,133.47,133.71,82087.0,124.9109,125.1355,124.9109,125.1355,82087.0
2022-01-12 15:50:00,133.7,133.91,133.69,133.87,118081.0,125.1262,125.3227,125.1168,125.2853,118081.0
2022-01-12 15:55:00,133.87,133.89,133.51,133.7,358414.0,125.2853,125.304,124.9484,125.1262,358414.0
2022-01-13 09:30:00,132.39,132.83,131.93,132.22,171083.0,124.3493,124.7626,123.9173,124.1897,171083.0
2022-01-13 09:35:00,132.25,132.31,131.6,131.89,77039.0,124.2178,124.2742,123.6073,123.8797,77039.0
2022-01-13 09:40:00,131.88,131.9,131.33,131.56,93855.0,123.8703,123.8891,123.3537,123.5697,93855.0
2022-01-13 09:45:00,131.54,131.79,131.45,131.53,126853.0,123.551,123.7858,123.4664,123.5416,126853.0
2022-01-13 09:50:00,131.53,131.55,131.18,131.22,70904.0,123.5416,123.5604,123.2128,123.2504,70904.0
2022-01-13 09:55:00,131.23,131.43,130.99,131.25,109914.0,123.2598,123.4476,123.0344,123.2786,109914.0
2022-01-13 10:00:00,131.26,131.52,131.17,131.36,43801.0,123.288,123.5322,123.2034,123.3819,43801.0
2022-01-13 10:05:00,131.38,131.6,131.35,131.36,23732.0,123.4007,123.6073,123.3725,123.3819,23732.0
2022-01-13 10:10:00,131.36,131.62,131.22,131.53,33522.0,123.3819,123.6261,123.2504,123.5416,33522.0
2022-01-13 10:15:00,131.64,131.87,131.59,131.71,73251.0,123.6449,123.8609,123.5979,123.7106,73251.0
2022-01-13 10:20:00,131.74,131.77,131.3,131.42,42566.0,123.7388,123.767,123.3255,123.4383,42566.0
2022-01-13 10:25:00,131.43,131.5,131.24,131.31,28849.0,123.4476,123.5134,123.2692,123.3349,28849.0
2022-01-13 10:30:00,131.3,131.82,131.25,131.8,24825.0,123.3255,123.814,123.2786,123.7952,24825.0
2022-01-13 10:35:00,131.82,131.92,131.74,131.87,45125.0,123.814,123.9079,123.7388,123.8609,45125.0
2022-01-13 10:40:00,131.89,132.0,131.71,131.75,35657.0,123.8797,123.983,123.7106,123.7482,35657.0
2022-01-13 10:45:00,131.76,131.94,131.6,131.63,47205.0,123.7576,123.9267,123.6073,123.6355,47205.0
2022-01-13 10:50:00,131.63,131.83,131.62,131.64,46894.0,123.6355,123.8233,123.6261,123.6449,46894.0
2022-01-13 10:55:00,131.66,131.67,131.38,131.45,37142.0,123.6637,123.6731,123.4007,123.4664,37142.0
2022-01-13 11:00:00,131.43,131.54,131.33,131.39,48054.0,123.4476,123.551,123.3537,123.4101,48054.0
2022-01-13 11:05:00,131.35,131.37,131.25,131.33,26965.0,123.3725,123.3913,123.2786,123.3537,26965.0
2022-01-13 11:10:00,131.31,131.33,131.08,131.09,27509.0,123.3349,123.3537,123.1189,123.1283,27509.0
2022-01-13 11:15:00,131.11,131.17,130.96,130.98,39688.0,123.1471,123.2034,123.0062,123.025,39688.0
2022-01-13 11:20:00,130.96,131.0,130.88,130.93,60292.0,123.0062,123.0438,122.931,122.978,60292.0
2022-01-13 11:25:00,130.95,130.99,130.88,130.96,66146.0,122.9968,123.0344,122.931,123.0062,66146.0
2022-01-13 11:30:00,130.96,131.1,130.8,130.94,53819.0,123.0062,123.1377,122.8559,122.9874,53819.0
2022-01-13 11:35:00,130.92,131.05,130.87,131.03,40785.0,122.9686,123.0907,122.9217,123.0719,40785.0
2022-01-13 11:40:00,131.02,131.1,130.89,130.89,36508.0,123.0625,123.1377,122.9404,122.9404,36508.0
2022-01-13 11:45:00,130.9,130.91,130.59,130.61,44009.0,122.9498,122.9592,122.6587,122.6774,44009.0
2022-01-13 11:50:00,130.61,130.63,130.42,130.44,67144.0,122.6774,122.6962,122.499,122.5178,67144.0
2022-01-13 11:55:00,130.42,130.53,130.36,130.49,43925.0,122.499,122.6023,122.4426,122.5647,43925.0
2022-01-13 12:00:00,130.49,130.84,130.42,130.68,53767.0,122.5647,122.8935,122.499,122.7432,53767.0
2022-01-13 12:05:00,130.69,130.85,130.68,130.84,135798.0,122.7526,122.9029,122.7432,122.8935,135798.0
2022-01-13 12:10:00,130.84,130.99,130.82,130.93,33347.0,122.8935,123.0344,122.8747,122.978,33347.0
2022-01-13 12:15:00,130.93,130.93,130.61,130.68,114646.0,122.978,122.978,122.6774,122.7432,114646.0
2022-01-13 12:20:00,130.68,130.75,130.46,130.57,72499.0,122.7432,122.8089,122.5366,122.6399,72499.0
2022-01-13 12:25:00,130.56,130.76,130.55,130.76,22607.0,122.6305,122.8183,122.6211,122.8183,22607.0
2022-01-13 12:30:00,130.75,130.85,130.73,130.81,22180.0,122.8089,122.9029,122.7902,122.8653,22180.0
2022-01-13 12:35:00,130.8,130.91,130.76,130.85,27829.0,122.8559,122.9592,122.8183,122.9029,27829.0
2022-01-13 12:40:00,130.86,130.86,130.68,130.7,29816.0,122.9123,122.9123,122.7432,122.762,29816.0
2022-01-13 12:45:00,130.67,130.78,130.63,130.66,29356.0,122.7338,122.8371,122.6962,122.7244,29356.0
2022-01-13 12:50:00,130.64,130.84,130.6,130.84,19997.0,122.7056,122.8935,122.6681,122.8935,19997.0
2022-01-13 12:55:00,130.83,130.95,130.72,130.76,31004.0,122.8841,122.9968,122.7808,122.8183,31004.0
2022-01-13 13:00:00,130.77,130.77,130.58,130.74,54570.0,122.8277,122.8277,122.6493,122.7996,54570.0
2022-01-13 13:05:00,130.73,130.9,130.69,130.78,34898.0,122.7902,122.9498,122.7526,122.8371,34898.0
2022-01-13 13:10:00,130.78,130.92,130.76,130.79,39392.0,122.8371,122.9686,122.8183,122.8465,39392.0
2022-01-13 13:15:00,130.79,130.82,130.72,130.72,34981.0,122.8465,122.8747,122.7808,122.7808,34981.0
2022-01-13 13:20:00,130.73,130.81,130.64,130.65,26441.0,122.7902,122.8653,122.7056,122.715,26441.0
2022-01-13 13:25:00,130.64,130.68,130.52,130.67,41911.0,122.7056,122.7432,122.5929,122.7338,41911.0
2022-01-13 13:30:00,130.65,130.67,130.44,130.44,29932.0,122.715,122.7338,122.5178,122.5178,29932.0
2022-01-13 13:35:00,130.45,130.66,130.44,130.65,35282.0,122.5272,122.7244,122.5178,122.715,35282.0
2022-01-13 13:40:00,130.63,130.64,130.45,130.56,27063.0,122.6962,122.7056,122.5272,122.6305,27063.0
2022-01-13 13:45:00,130.56,130.74,130.56,130.67,33662.0,122.6305,122.7996,122.6305,122.7338,33662.0
2022-01-13 13:50:00,130.67,130.67,130.54,130.64,27889.0,122.7338,122.7338,122.6117,122.7056,27889.0
2022-01-13 13:55:00,130.67,130.73,130.63,130.72,20991.0,122.7338,122.7902,122.6962,122.7808,20991.0
2022-01-13 14:00:00,130.72,130.87,130.67,130.81,24516.0,122.7808,122.9217,122.7338,122.8653,24516.0
2022-01-13 14:05:00,130.81,130.85,130.76,130.82,16655.0,122.8653,122.9029,122.8183,122.8747,16655.0
2022-01-13 14:10:00,130.82,130.83,130.76,130.78,16546.0,122.8747,122.8841,122.8183,122.8371,16546.0
2022-01-13 14:15:00,130.79,130.85,130.69,130.85,47888.0,122.8465,122.9029,122.7526,122.9029,47888.0
2022-01-13 14:20:00,130.85,130.91,130.76,130.9,27363.0,122.9029,122.9592,122.8183,122.9498,27363.0
2022-01-13 14:25:00,130.92,130.93,130.77,130.77,27721.0,122.9686,122.978,122.8277,122.8277,27721.0
2022-01-13 14:30:00,130.77,130.91,130.74,130.89,51632.0,122.8277,122.9592,122.7996,122.9404,51632.0
2022-01-13 14:35:00,130.9,130.9,130.77,130.81,25333.0,122.9498,122.9498,122.8277,122.8653,25333.0
2022-01-13 14:40:00,130.83,130.9,130.8,130.87,30823.0,122.8841,122.9498,122.8559,122.9217,30823.0
2022-01-13 14:45:00,130.87,130.99,130.86,130.92,26346.0,122.9217,123.0344,122.9123,122.9686,26346.0
2022-01-13 14:50:00,130.92,131.09,130.89,130.96,30720.0,122.9686,123.1283,122.9404,123.0062,30720.0
2022-01-13 14:55:00,130.98,131.07,130.89,130.89,31685.0,123.025,123.1095,122.9404,122.9404,31685.0
2022-01-13 15:00:00,130.86,130.88,130.5,130.5,33762.0,122.9123,122.931,122.5741,122.5741,33762.0
2022-01-13 15:05:00,130.51,130.7,130.5,130.69,76590.0,122.5835,122.762,122.5741,122.7526,76590.0
2022-01-13 15:10:00,130.7,130.71,130.28,130.41,73993.0,122.762,122.7714,122.3675,122.4896,73993.0
2022-01-13 15:15:00,130.42,130.47,130.31,130.32,28807.0,122.499,122.5459,122.3957,122.4051,28807.0
2022-01-13 15:20:00,130.32,130.44,130.28,130.31,33407.0,122.4051,122.5178,122.3675,122.3957,33407.0
2022-01-13 15:25:00,130.31,130.4,130.27,130.4,43535.0,122.3957,122.4802,122.3581,122.4802,43535.0
2022-01-13 15:30:00,130.41,130.45,130.21,130.3,50829.0,122.4896,122.5272,122.3017,122.3863,50829.0
2022-01-13 15:35:00,130.28,130.38,130.11,130.16,65634.0,122.3675,122.4614,122.2078,122.2548,65634.0
2022-01-13 15:40:00,130.16,130.27,130.11,130.13,80090.0,122.2548,122.3581,122.2078,122.2266,80090.0
2022-01-13 15:45:00,130.12,130.15,129.8,129.84,119191.0,122.2172,122.2454,121.9166,121.9542,119191.0
2022-01-13 15:50:00,129.84,129.94,129.7,129.81,132605.0,121.9542,122.0481,121.8227,121.926,132605.0
2022-01-13 15:55:00,129.8,129.9,129.43,129.66,687510.0,121.9166,122.0106,121.5691,121.7851,687510.0
2022-01-14 09:30:00,130.49,130.59,129.59,129.74,173696.0,122.5647,122.6587,121.7194,121.8603,173696.0
2022-01-14 09:35:00,129.7,129.74,129.14,129.2,55981.0,121.8227,121.8603,121.2967,121.3531,55981.0
2022-01-14 09:40:00,129.17,129.62,129.14,129.48,60053.0,121.3249,121.7476,121.2967,121.6161,60053.0
2022-01-14 09:45:00,129.53,129.74,128.96,128.96,56917.0,121.663,121.8603,121.1277,121.1277,56917.0
2022-01-14 09:50:00,128.95,129.47,128.82,129.25,88218.0,121.1183,121.6067,120.9962,121.4,88218.0
2022-01-14 09:55:00,129.24,129.31,129.07,129.18,66350.0,121.3907,121.4564,121.231,121.3343,66350.0
2022-01-14 10:00:00,129.15,129.25,128.39,128.41,100543.0,121.3061,121.4,120.5923,120.6111,100543.0
2022-01-14 10:05:00,128.42,128.57,128.21,128.23,90683.0,120.6205,120.7613,120.4232,120.442,90683.0
2022-01-14 10:10:00,128.22,128.53,128.08,128.27,100022.0,120.4326,120.7238,120.3011,120.4796,100022.0
2022-01-14 10:15:00,128.28,128.38,128.09,128.33,86037.0,120.489,120.5829,120.3105,120.5359,86037.0
2022-01-14 10:20:00,128.33,128.55,128.09,128.43,102321.0,120.5359,120.7426,120.3105,120.6298,102321.0
2022-01-14 10:25:00,128.43,128.54,128.19,128.2,64526.0,120.6298,120.7332,120.4044,120.4138,64526.0
2022-01-14 10:30:00,128.18,128.18,127.75,127.8,257477.0,120.395,120.395,119.9911,120.0381,257477.0
2022-01-14 10:35:00,127.8,127.9,127.18,127.9,427794.0,120.0381,120.132,119.4558,120.132,427794.0
2022-01-14 10:40:00,127.95,128.27,127.92,128.12,71994.0,120.179,120.4796,120.1508,120.3387,71994.0
2022-01-14 10:45:00,128.14,128.2,127.76,127.97,97004.0,120.3575,120.4138,120.0005,120.1978,97004.0
2022-01-14 10:50:00,128.02,128.05,127.48,127.67,46543.0,120.2447,120.2729,119.7375,119.916,46543.0
2022-01-14 10:55:00,127.69,127.72,127.46,127.61,56013.0,119.9348,119.963,119.7188,119.8597,56013.0
2022-01-14 11:00:00,127.63,127.69,127.22,127.32,37974.0,119.8784,119.9348,119.4933,119.5873,37974.0
2022-01-14 11:05:00,127.32,127.48,127.07,127.26,31992.0,119.5873,119.7375,119.3524,119.5309,31992.0
2022-01-14 11:10:00,127.24,127.34,127.11,127.28,55788.0,119.5121,119.606,119.39,119.5497,55788.0
2022-01-14 11:15:00,127.26,127.35,127.02,127.31,96641.0,119.5309,119.6154,119.3055,119.5779,96641.0
2022-01-14 11:20:00,127.3,127.53,127.25,127.49,40274.0,119.5685,119.7845,119.5215,119.7469,40274.0
2022-01-14 11:25:00,127.48,127.66,127.33,127.33,21594.0,119.7375,119.9066,119.5967,119.5967,21594.0
2022-01-14 11:30:00,127.35,127.42,127.11,127.38,41575.0,119.6154,119.6812,119.39,119.6436,41575.0
2022-01-14 11:35:00,127.39,127.63,127.39,127.63,33387.0,119.653,119.8784,119.653,119.8784,33387.0
2022-01-14 11:40:00,127.63,127.67,127.44,127.63,28658.0,119.8784,119.916,119.7,119.8784,28658.0
2022-01-14 11:45:00,127.66,127.75,127.62,127.68,82496.0,119.9066,119.9911,119.869,119.9254,82496.0
2022-01-14 11:50:00,127.68,127.71,127.6,127.69,70012.0,119.9254,119.9536,119.8503,119.9348,70012.0
2022-01-14 11:55:00,127.69,127.76,127.54,127.55,49334.0,119.9348,120.0005,119.7939,119.8033,49334.0
2022-01-14 12:00:00,127.55,127.55,127.46,127.52,33181.0,119.8033,119.8033,119.7188,119.7751,33181.0
2022-01-14 12:05:00,127.51,127.61,127.46,127.54,29891.0,119.7657,119.8597,119.7188,119.7939,29891.0
2022-01-14 12:10:00,127.54,127.58,127.42,127.44,19857.0,119.7939,119.8315,119.6812,119.7,19857.0
2022-01-14 12:15:00,127.45,127.88,127.45,127.87,120597.0,119.7094,120.1133,119.7094,120.1039,120597.0
2022-01-14 12:20:00,127.86,127.94,127.71,127.71,31429.0,120.0945,120.1696,119.9536,119.9536,31429.0
2022-01-14 12:25:00,127.7,127.84,127.59,127.8,31302.0,119.9442,120.0757,119.8409,120.0381,31302.0
2022-01-14 12:30:00,127.78,127.81,127.7,127.78,24215.0,120.0193,120.0475,119.9442,120.0193,24215.0
2022-01-14 12:35:00,127.81,127.95,127.7,127.93,34519.0,120.0475,120.179,119.9442,120.1602,34519.0
2022-01-14 12:40:00,127.91,127.91,127.66,127.68,39978.0,120.1414,120.1414,119.9066,119.9254,39978.0
2022-01-14 12:45:00,127.69,127.75,127.6,127.67,29915.0,119.9348,119.9911,119.8503,119.916,29915.0
2022-01-14 12:50:00,127.66,127.67,127.56,127.59,22768.0,119.9066,119.916,119.8127,119.8409,22768.0
2022-01-14 12:55:00,127.59,127.59,127.38,127.4,32785.0,119.8409,119.8409,119.6436,119.6624,32785.0
2022-01-14 13:00:00,127.41,127.43,127.31,127.37,26125.0,119.6718,119.6906,119.5779,119.6342,26125.0
2022-01-14 13:05:00,127.39,127.53,127.39,127.44,28292.0,119.653,119.7845,119.653,119.7,28292.0
2022-01-14 13:10:00,127.42,127.43,127.28,127.39,35748.0,119.6812,119.6906,119.5497,119.653,35748.0
2022-01-14 13:15:00,127.38,127.57,127.37,127.44,28180.0,119.6436,119.8221,119.6342,119.7,28180.0
2022-01-14 13:20:00,127.38,127.43,127.21,127.23,27028.0,119.6436,119.6906,119.4839,119.5027,27028.0
2022-01-14 13:25:00,127.25,127.29,127.16,127.2,28767.0,119.5215,119.5591,119.437,119.4746,28767.0
2022-01-14 13:30:00,127.18,127.31,127.18,127.3,35519.0,119.4558,119.5779,119.4558,119.5685,35519.0
2022-01-14 13:35:00,127.3,127.36,127.24,127.36,24922.0,119.5685,119.6248,119.5121,119.6248,24922.0
2022-01-14 13:40:00,127.38,127.44,127.31,127.41,25229.0,119.6436,119.7,119.5779,119.6718,25229.0
2022-01-14 13:45:00,127.41,127.52,127.29,127.5,47850.0,119.6718,119.7751,119.5591,119.7563,47850.0
2022-01-14 13:50:00,127.5,127.6,127.44,127.55,21957.0,119.7563,119.8503,119.7,119.8033,21957.0
2022-01-14 13:55:00,127.58,127.81,127.57,127.71,36594.0,119.8315,120.0475,119.8221,119.9536,36594.0
2022-01-14 14:00:00,127.71,127.89,127.67,127.88,33292.0,119.9536,120.1226,119.916,120.1133,33292.0
2022-01-14 14:05:00,127.89,128.06,127.88,127.96,44465.0,120.1226,120.2823,120.1133,120.1884,44465.0
2022-01-14 14:10:00,127.94,128.0,127.88,127.99,47909.0,120.1696,120.226,120.1133,120.2166,47909.0
2022-01-14 14:15:00,128.0,128.02,127.7,127.73,45451.0,120.226,120.2447,119.9442,119.9724,45451.0
2022-01-14 14:20:00,127.72,128.13,127.72,128.11,36244.0,119.963,120.3481,119.963,120.3293,36244.0
2022-01-14 14:25:00,128.12,128.15,127.84,127.85,20940.0,120.3387,120.3669,120.0757,120.0851,20940.0
2022-01-14 14:30:00,127.82,128.1,127.82,128.01,79628.0,120.0569,120.3199,120.0569,120.2354,79628.0
2022-01-14 14:35:00,128.0,128.16,128.0,128.05,28173.0,120.226,120.3762,120.226,120.2729,28173.0
2022-01-14 14:40:00,128.03,128.04,127.89,127.89,25376.0,120.2541,120.2635,120.1226,120.1226,25376.0
2022-01-14 14:45:00,127.91,128.09,127.86,128.0,41221.0,120.1414,120.3105,120.0945,120.226,41221.0
2022-01-14 14:50:00,128.0,128.12,128.0,128.02,25052.0,120.226,120.3387,120.226,120.2447,25052.0
2022-01-14 14:55:00,128.02,128.05,127.81,127.81,41246.0,120.2447,120.2729,120.0475,120.0475,41246.0
2022-01-14 15:00:00,127.82,128.05,127.81,128.01,28884.0,120.0569,120.2729,120.0475,120.2354,28884.0
2022-01-14 15:05:00,128.02,128.06,127.91,128.0,38894.0,120.2447,120.2823,120.1414,120.226,38894.0
2022-01-14 15:10:00,128.0,128.1,127.97,128.02,23238.0,120.226,120.3199,120.1978,120.2447,23238.0
2022-01-14 15:15:00,128.01,128.26,127.95,128.21,34110.0,120.2354,120.4702,120.179,120.4232,34110.0
2022-01-14 15:20:00,128.21,128.32,128.18,128.31,33043.0,120.4232,120.5265,120.395,120.5171,33043.0
2022-01-14 15:25:00,128.31,128.31,128.19,128.23,32159.0,120.5171,120.5171,120.4044,120.442,32159.0
2022-01-14 15:30:00,128.23,128.35,128.23,128.25,48854.0,120.442,120.5547,120.442,120.4608,48854.0
2022-01-14 15:35:00,128.26,128.42,128.19,128.4,54474.0,120.4702,120.6205,120.4044,120.6017,54474.0
2022-01-14 15:40:00,128.39,128.59,128.36,128.58,94614.0,120.5923,120.7801,120.5641,120.7707,94614.0
2022-01-14 15:45:00,128.58,128.7,128.38,128.47,82705.0,120.7707,120.8834,120.5829,120.6674,82705.0
2022-01-14 15:50:00,128.47,128.63,128.38,128.41,110260.0,120.6674,120.8177,120.5829,120.6111,110260.0
2022-01-14 15:55:00,128.42,128.45,128.08,128.14,557903.0,120.6205,120.6486,120.3011,120.3575,557903.0
2022-01-18 09:30:00,127.4,127.93,126.59,127.13,323297.0,119.6624,120.1602,118.9016,119.4088,323297.0
2022-01-18 09:35:00,127.1,127.29,126.67,126.88,101737.0,119.3806,119.5591,118.9767,119.174,101737.0
2022-01-18 09:40:00,126.88,126.91,126.5,126.69,51060.0,119.174,119.2022,118.8171,118.9955,51060.0
2022-01-18 09:45:00,126.7,126.76,126.21,126.4,84170.0,119.0049,119.0613,118.5447,118.7231,84170.0
2022-01-18 09:50:00,126.39,126.41,125.71,125.95,65225.0,118.7137,118.7325,118.075,118.3005,65225.0
2022-01-18 09:55:00,125.94,126.13,125.72,125.88,69483.0,118.2911,118.4695,118.0844,118.2347,69483.0
2022-01-18 10:00:00,125.89,126.21,125.62,125.97,71154.0,118.2441,118.5447,117.9905,118.3193,71154.0
2022-01-18 10:05:00,125.99,126.34,125.92,126.3,78708.0,118.338,118.6668,118.2723,118.6292,78708.0
2022-01-18 10:10:00,126.3,126.46,125.93,125.95,58592.0,118.6292,118.7795,118.2817,118.3005,58592.0
2022-01-18 10:15:00,125.94,125.94,125.71,125.86,40743.0,118.2911,118.2911,118.075,118.2159,40743.0
2022-01-18 10:20:00,125.86,126.4,125.85,126.4,55244.0,118.2159,118.7231,118.2065,118.7231,55244.0
2022-01-18 10:25:00,126.43,126.48,126.07,126.38,30277.0,118.7513,118.7983,118.4132,118.7044,30277.0
2022-01-18 10:30:00,126.38,126.39,126.13,126.2,25222.0,118.7044,118.7137,118.4695,118.5353,25222.0
2022-01-18 10:35:00,126.18,126.29,126.06,126.26,43801.0,118.5165,118.6198,118.4038,118.5916,43801.0
2022-01-18 10:40:00,126.23,126.26,125.98,126.1,34399.0,118.5635,118.5916,118.3286,118.4414,34399.0
2022-01-18 10:45:00,126.1,126.18,126.04,126.07,23402.0,118.4414,118.5165,118.385,118.4132,23402.0
2022-01-18 10:50:00,126.04,126.05,125.9,125.95,49108.0,118.385,118.3944,118.2535,118.3005,49108.0
2022-01-18 10:55:00,125.95,125.95,125.59,125.6,29894.0,118.3005,118.3005,117.9623,117.9717,29894.0
2022-01-18 11:00:00,125.59,125.85,125.59,125.71,27811.0,117.9623,118.2065,117.9623,118.075,27811.0
2022-01-18 11:05:00,125.72,125.86,125.55,125.83,47203.0,118.0844,118.2159,117.9248,118.1878,47203.0
2022-01-18 11:10:00,125.83,125.98,125.75,125.84,18938.0,118.1878,118.3286,118.1126,118.1972,18938.0
2022-01-18 11:15:00,125.85,126.07,125.82,125.99,23644.0,118.2065,118.4132,118.1784,118.338,23644.0
2022-01-18 11:20:00,126.0,126.04,125.91,125.94,13962.0,118.3474,118.385,118.2629,118.2911,13962.0
2022-01-18 11:25:00,125.92,126.14,125.83,126.03,19791.0,118.2723,118.4789,118.1878,118.3756,19791.0
2022-01-18 11:30:00,126.04,126.29,126.01,126.19,49327.0,118.385,118.6198,118.3568,118.5259,49327.0
2022-01-18 11:35:00,126.2,126.36,126.13,126.22,33589.0,118.5353,118.6856,118.4695,118.5541,33589.0
2022-01-18 11:40:00,126.25,126.58,126.25,126.49,35728.0,118.5822,118.8922,118.5822,118.8077,35728.0
2022-01-18 11:45:00,126.48,126.6,126.44,126.44,33009.0,118.7983,118.911,118.7607,118.7607,33009.0
2022-01-18 11:50:00,126.43,126.46,126.13,126.16,20605.0,118.7513,118.7795,118.4695,118.4977,20605.0
2022-01-18 11:55:00,126.14,126.19,126.06,126.06,35080.0,118.4789,118.5259,118.4038,118.4038,35080.0
2022-01-18 12:00:00,126.09,126.28,126.04,126.22,23681.0,118.432,118.6104,118.385,118.5541,23681.0
2022-01-18 12:05:00,126.21,126.24,126.02,126.15,16849.0,118.5447,118.5729,118.3662,118.4883,16849.0
2022-01-18 12:10:00,126.16,126.19,126.03,126.19,40303.0,118.4977,118.5259,118.3756,118.5259,40303.0
2022-01-18 12:15:00,126.17,126.39,126.15,126.37,15811.0,118.5071,118.7137,118.4883,118.695,15811.0
2022-01-18 12:20:00,126.35,126.36,126.22,126.33,30836.0,118.6762,118.6856,118.5541,118.6574,30836.0
2022-01-18 12:25:00,126.33,126.35,126.12,126.13,23780.0,118.6574,118.6762,118.4601,118.4695,23780.0
2022-01-18 12:30:00,126.12,126.23,126.02,126.23,22570.0,118.4601,118.5635,118.3662,118.5635,22570.0
2022-01-18 12:35:00,126.22,126.3,126.17,126.24,20374.0,118.5541,118.6292,118.5071,118.5729,20374.0
2022-01-18 12:40:00,126.24,126.29,126.2,126.27,16548.0,118.5729,118.6198,118.5353,118.601,16548.0
2022-01-18 12:45:00,126.27,126.29,126.14,126.16,20318.0,118.601,118.6198,118.4789,118.4977,20318.0
2022-01-18 12:50:00,126.17,126.33,126.15,126.18,19116.0,118.5071,118.6574,118.4883,118.5165,19116.0
2022-01-18 12:55:00,126.18,126.23,126.01,126.01,19670.0,118.5165,118.5635,118.3568,118.3568,19670.0
2022-01-18 13:00:00,126.01,126.15,125.91,126.1,28101.0,118.3568,118.4883,118.2629,118.4414,28101.0
2022-01-18 13:05:00,126.11,126.29,126.06,126.29,20341.0,118.4508,118.6198,118.4038,118.6198,20341.0
2022-01-18 13:10:00,126.28,126.29,126.18,126.21,28474.0,118.6104,118.6198,118.5165,118.5447,28474.0
2022-01-18 13:15:00,126.19,126.31,126.15,126.2,29714.0,118.5259,118.6386,118.4883,118.5353,29714.0
2022-01-18 13:20:00,126.21,126.25,126.14,126.15,17337.0,118.5447,118.5822,118.4789,118.4883,17337.0
2022-01-18 13:25:00,126.13,126.13,126.03,126.05,23406.0,118.4695,118.4695,118.3756,118.3944,23406.0
2022-01-18 13:30:00,126.05,126.16,126.0,126.16,21586.0,118.3944,118.4977,118.3474,118.4977,21586.0
2022-01-18 13:35:00,126.15,126.18,126.04,126.15,56929.0,118.4883,118.5165,118.385,118.4883,56929.0
2022-01-18 13:40:00,126.17,126.4,126.09,126.39,36368.0,118.5071,118.7231,118.432,118.7137,36368.0
2022-01-18 13:45:00,126.39,126.4,126.29,126.38,31317.0,118.7137,118.7231,118.6198,118.7044,31317.0
2022-01-18 13:50:00,126.38,126.55,126.37,126.55,18665.0,118.7044,118.864,118.695,118.864,18665.0
2022-01-18 13:55:00,126.56,126.75,126.53,126.73,17536.0,118.8734,119.0519,118.8452,119.0331,17536.0
2022-01-18 14:00:00,126.72,126.8,126.66,126.67,22374.0,119.0237,119.0988,118.9673,118.9767,22374.0
2022-01-18 14:05:00,126.65,126.74,126.61,126.61,13732.0,118.958,119.0425,118.9204,118.9204,13732.0
2022-01-18 14:10:00,126.6,126.65,126.53,126.58,16145.0,118.911,118.958,118.8452,118.8922,16145.0
2022-01-18 14:15:00,126.57,126.64,126.52,126.57,18646.0,118.8828,118.9486,118.8359,118.8828,18646.0
2022-01-18 14:20:00,126.56,126.56,126.36,126.49,23030.0,118.8734,118.8734,118.6856,118.8077,23030.0
2022-01-18 14:25:00,126.48,126.52,126.36,126.44,18808.0,118.7983,118.8359,118.6856,118.7607,18808.0
2022-01-18 14:30:00,126.44,126.72,126.44,126.69,21510.0,118.7607,119.0237,118.7607,118.9955,21510.0
2022-01-18 14:35:00,126.69,126.74,126.62,126.62,20667.0,118.9955,119.0425,118.9298,118.9298,20667.0
2022-01-18 14:40:00,126.6,126.66,126.56,126.57,19480.0,118.911,118.9673,118.8734,118.8828,19480.0
2022-01-18 14:45:00,126.58,126.71,126.56,126.64,17871.0,118.8922,119.0143,118.8734,118.9486,17871.0
2022-01-18 14:50:00,126.65,126.86,126.65,126.84,20520.0,118.958,119.1552,118.958,119.1364,20520.0
2022-01-18 14:55:00,126.87,126.88,126.76,126.81,20094.0,119.1646,119.174,119.0613,119.1082,20094.0
2022-01-18 15:00:00,126.81,126.84,126.62,126.64,22732.0,119.1082,119.1364,118.9298,118.9486,22732.0
2022-01-18 15:05:00,126.64,126.75,126.57,126.67,25844.0,118.9486,119.0519,118.8828,118.9767,25844.0
2022-01-18 15:10:00,126.69,126.69,126.61,126.62,15884.0,118.9955,118.9955,118.9204,118.9298,15884.0
2022-01-18 15:15:00,126.6,126.6,126.28,126.34,33885.0,118.911,118.911,118.6104,118.6668,33885.0
2022-01-18 15:20:00,126.32,126.5,126.3,126.5,29334.0,118.648,118.8171,118.6292,118.8171,29334.0
2022-01-18 15:25:00,126.51,126.65,126.46,126.59,28448.0,118.8265,118.958,118.7795,118.9016,28448.0
2022-01-18 15:30:00,126.59,126.7,126.51,126.59,34868.0,118.9016,119.0049,118.8265,118.9016,34868.0
2022-01-18 15:35:00,126.59,126.64,126.44,126.52,49440.0,118.9016,118.9486,118.7607,118.8359,49440.0
2022-01-18 15:40:00,126.51,126.51,126.21,126.22,40641.0,118.8265,118.8265,118.5447,118.5541,40641.0
2022-01-18 15:45:00,126.22,126.45,126.21,126.44,74616.0,118.5541,118.7701,118.5447,118.7607,74616.0
2022-01-18 15:50:00,126.48,126.6,126.22,126.24,97629.0,118.7983,118.911,118.5541,118.5729,97629.0
2022-01-18 15:55:00,126.25,126.64,126.23,126.6,324719.0,118.5822,118.9486,118.5635,118.911,324719.0
2022-01-19 09:30:00,126.75,127.31,126.64,126.87,85516.0,119.0519,119.5779,118.9486,119.1646,85516.0
2022-01-19 09:35:00,126.88,127.52,126.87,127.39,16203.0,119.174,119.7751,119.1646,119.653,16203.0
2022-01-19 09:40:00,127.42,127.52,127.1,127.3,24137.0,119.6812,119.7751,119.3806,119.5685,24137.0
2022-01-19 09:45:00,127.33,127.58,127.11,127.11,25645.0,119.5967,119.8315,119.39,119.39,25645.0
2022-01-19 09:50:00,127.11,127.53,127.03,127.22,26008.0,119.39,119.7845,119.3149,119.4933,26008.0
2022-01-19 09:55:00,127.21,127.34,127.04,127.3,18465.0,119.4839,119.606,119.3243,119.5685,18465.0
2022-01-19 10:00:00,127.32,127.51,127.2,127.26,42144.0,119.5873,119.7657,119.4746,119.5309,42144.0
2022-01-19 10:05:00,127.27,127.46,127.08,127.1,56295.0,119.5403,119.7188,119.3618,119.3806,56295.0
2022-01-19 10:10:00,127.13,127.38,127.13,127.2,45359.0,119.4088,119.6436,119.4088,119.4746,45359.0
2022-01-19 10:15:00,127.2,127.24,126.96,126.98,43792.0,119.4746,119.5121,119.2491,119.2679,43792.0
2022-01-19 10:20:00,127.0,127.06,126.87,126.96,33116.0,119.2867,119.3431,119.1646,119.2491,33116.0
2022-01-19 10:25:00,126.97,127.03,126.83,126.83,33477.0,119.2585,119.3149,119.127,119.127,33477.0
2022-01-19 10:30:00,126.81,127.12,126.8,127.11,24214.0,119.1082,119.3994,119.0988,119.39,24214.0
2022-01-19 10:35:00,127.09,127.31,126.97,127.03,41336.0,119.3712,119.5779,119.2585,119.3149,41336.0
2022-01-19 10:40:00,127.06,127.18,126.97,127.01,23088.0,119.3431,119.4558,119.2585,119.2961,23088.0
2022-01-19 10:45:00,126.95,127.11,126.92,127.07,20316.0,119.2397,119.39,119.2116,119.3524,20316.0
2022-01-19 10:50:00,127.08,127.24,127.03,127.22,41699.0,119.3618,119.5121,119.3149,119.4933,41699.0
2022-01-19 10:55:00,127.23,127.43,127.09,127.2,34220.0,119.5027,119.6906,119.3712,119.4746,34220.0
2022-01-19 11:00:00,127.17,127.17,126.84,126.9,39898.0,119.4464,119.4464,119.1364,119.1928,39898.0
2022-01-19 11:05:00,126.88,127.0,126.8,126.9,22951.0,119.174,119.2867,119.0988,119.1928,22951.0
2022-01-19 11:10:00,126.88,126.91,126.73,126.76,20711.0,119.174,119.2022,119.0331,119.0613,20711.0
2022-01-19 11:15:00,126.77,126.97,126.72,126.86,22725.0,119.0707,119.2585,119.0237,119.1552,22725.0
2022-01-19 11:20:00,126.84,126.98,126.82,126.98,29653.0,119.1364,119.2679,119.1176,119.2679,29653.0
2022-01-19 11:25:00,127.02,127.13,126.96,127.1,41565.0,119.3055,119.4088,119.2491,119.3806,41565.0
2022-01-19 11:30:00,127.11,127.17,126.83,126.91,24801.0,119.39,119.4464,119.127,119.2022,24801.0
2022-01-19 11:35:00,126.95,127.15,126.95,127.1,20939.0,119.2397,119.4276,119.2397,119.3806,20939.0
2022-01-19 11:40:00,127.09,127.21,126.99,127.17,19368.0,119.3712,119.4839,119.2773,119.4464,19368.0
2022-01-19 11:45:00,127.17,127.35,127.13,127.34,21044.0,119.4464,119.6154,119.4088,119.606,21044.0
2022-01-19 11:50:00,127.34,127.41,127.14,127.35,47229.0,119.606,119.6718,119.4182,119.6154,47229.0
2022-01-19 11:55:00,127.35,127.47,127.3,127.37,25163.0,119.6154,119.7282,119.5685,119.6342,25163.0
2022-01-19 12:00:00,127.37,127.39,127.18,127.27,21326.0,119.6342,119.653,119.4558,119.5403,21326.0
2022-01-19 12:05:00,127.27,127.38,127.2,127.35,13281.0,119.5403,119.6436,119.4746,119.6154,13281.0
2022-01-19 12:10:00,127.34,127.49,127.3,127.43,27361.0,119.606,119.7469,119.5685,119.6906,27361.0
2022-01-19 12:15:00,127.42,127.42,127.21,127.23,15605.0,119.6812,119.6812,119.4839,119.5027,15605.0
2022-01-19 12:20:00,127.25,127.51,127.25,127.49,19264.0,119.5215,119.7657,119.5215,119.7469,19264.0
2022-01-19 12:25:00,127.5,127.56,127.39,127.44,11862.0,119.7563,119.8127,119.653,119.7,11862.0
2022-01-19 12:30:00,127.44,127.58,127.32,127.33,23110.0,119.7,119.8315,119.5873,119.5967,23110.0
2022-01-19 12:35:00,127.33,127.37,127.21,127.21,18626.0,119.5967,119.6342,119.4839,119.4839,18626.0
2022-01-19 12:40:00,127.25,127.27,127.08,127.23,11472.0,119.5215,119.5403,119.3618,119.5027,11472.0
2022-01-19 12:45:00,127.23,127.32,127.09,127.11,14670.0,119.5027,119.5873,119.3712,119.39,14670.0
2022-01-19 12:50:00,127.1,127.21,127.09,127.14,16023.0,119.3806,119.4839,119.3712,119.4182,16023.0
2022-01-19 12:55:00,127.13,127.28,127.11,127.28,12528.0,119.4088,119.5497,119.39,119.5497,12528.0
2022-01-19 13:00:00,127.28,127.35,127.17,127.29,10724.0,119.5497,119.6154,119.4464,119.5591,10724.0
2022-01-19 13:05:00,127.29,127.29,127.18,127.18,15841.0,119.5591,119.5591,119.4558,119.4558,15841.0
2022-01-19 13:10:00,127.19,127.24,127.13,127.13,14864.0,119.4652,119.5121,119.4088,119.4088,14864.0
2022-01-19 13:15:00,127.14,127.17,127.03,127.04,11913.0,119.4182,119.4464,119.3149,119.3243,11913.0
2022-01-19 13:20:00,127.04,127.07,126.97,127.0,10909.0,119.3243,119.3524,119.2585,119.2867,10909.0
2022-01-19 13:25:00,127.02,127.06,126.93,126.99,16474.0,119.3055,119.3431,119.2209,119.2773,16474.0
2022-01-19 13:30:00,127.02,127.02,126.77,126.8,16352.0,119.3055,119.3055,119.0707,119.0988,16352.0
2022-01-19 13:35:00,126.8,126.8,126.7,126.73,18317.0,119.0988,119.0988,119.0049,119.0331,18317.0
2022-01-19 13:40:00,126.72,126.8,126.67,126.78,17692.0,119.0237,119.0988,118.9767,119.0801,17692.0
2022-01-19 13:45:00,126.79,126.79,126.68,126.78,19810.0,119.0895,119.0895,118.9861,119.0801,19810.0
2022-01-19 13:50:00,126.8,126.87,126.67,126.67,22237.0,119.0988,119.1646,118.9767,118.9767,22237.0
2022-01-19 13:55:00,126.65,126.78,126.62,126.77,15803.0,118.958,119.0801,118.9298,119.0707,15803.0
2022-01-19 14:00:00,126.74,126.79,126.57,126.58,24126.0,119.0425,119.0895,118.8828,118.8922,24126.0
2022-01-19 14:05:00,126.55,126.57,126.33,126.34,13938.0,118.864,118.8828,118.6574,118.6668,13938.0
2022-01-19 14:10:00,126.33,126.62,126.31,126.52,35806.0,118.6574,118.9298,118.6386,118.8359,35806.0
2022-01-19 14:15:00,126.52,126.55,126.42,126.51,11183.0,118.8359,118.864,118.7419,118.8265,11183.0
2022-01-19 14:20:00,126.5,126.53,126.41,126.46,12671.0,118.8171,118.8452,118.7325,118.7795,12671.0
2022-01-19 14:25:00,126.47,126.54,126.41,126.41,14164.0,118.7889,118.8546,118.7325,118.7325,14164.0
2022-01-19 14:30:00,126.41,126.56,126.37,126.52,15838.0,118.7325,118.8734,118.695,118.8359,15838.0
2022-01-19 14:35:00,126.54,126.59,126.51,126.54,14224.0,118.8546,118.9016,118.8265,118.8546,14224.0
2022-01-19 14:40:00,126.55,126.71,126.47,126.66,17121.0,118.864,119.0143,118.7889,118.9673,17121.0
2022-01-19 14:45:00,126.63,126.77,126.62,126.75,46491.0,118.9392,119.0707,118.9298,119.0519,46491.0
2022-01-19 14:50:00,126.75,126.81,126.57,126.64,24144.0,119.0519,119.1082,118.8828,118.9486,24144.0
2022-01-19 14:55:00,126.64,126.79,126.63,126.66,23077.0,118.9486,119.0895,118.9392,118.9673,23077.0
2022-01-19 15:00:00,126.66,126.67,126.51,126.58,29401.0,118.9673,118.9767,118.8265,118.8922,29401.0
2022-01-19 15:05:00,126.58,126.72,126.53,126.69,27893.0,118.8922,119.0237,118.8452,118.9955,27893.0
2022-01-19 15:10:00,126.68,126.82,126.66,126.72,33926.0,118.9861,119.1176,118.9673,119.0237,33926.0
2022-01-19 15:15:00,126.73,126.79,126.58,126.64,17184.0,119.0331,119.0895,118.8922,118.9486,17184.0
2022-01-19 15:20:00,126.63,126.7,126.55,126.57,21924.0,118.9392,119.0049,118.864,118.8828,21924.0
2022-01-19 15:25:00,126.57,126.62,126.42,126.47,23333.0,118.8828,118.9298,118.7419,118.7889,23333.0
2022-01-19 15:30:00,126.49,126.51,126.33,126.42,22903.0,118.8077,118.8265,118.6574,118.7419,22903.0
2022-01-19 15:35:00,126.44,126.44,126.19,126.21,31949.0,118.7607,118.7607,118.5259,118.5447,31949.0
2022-01-19 15:40:00,126.2,126.31,126.16,126.25,38607.0,118.5353,118.6386,118.4977,118.5822,38607.0
2022-01-19 15:45:00,126.23,126.47,126.2,126.39,42984.0,118.5635,118.7889,118.5353,118.7137,42984.0
2022-01-19 15:50:00,126.38,126.39,125.98,126.14,80513.0,118.7044,118.7137,118.3286,118.4789,80513.0
2022-01-19 15:55:00,126.14,126.24,125.83,126.08,234830.0,118.4789,118.5729,118.1878,118.4226,234830.0
2022-01-20 09:30:00,126.24,126.89,125.55,126.75,205451.0,118.5729,119.1834,117.9248,119.0519,205451.0
2022-01-20 09:35:00,126.75,127.04,126.69,126.79,42623.0,119.0519,119.3243,118.9955,119.0895,42623.0
2022-01-20 09:40:00,126.82,127.01,126.5,126.9,64759.0,119.1176,119.2961,118.8171,119.1928,64759.0
2022-01-20 09:45:00,126.89,127.55,126.88,127.44,98535.0,119.1834,119.8033,119.174,119.7,98535.0
2022-01-20 09:50:00,127.39,127.5,127.13,127.43,46741.0,119.653,119.7563,119.4088,119.6906,46741.0
2022-01-20 09:55:00,127.43,127.91,127.42,127.79,43606.0,119.6906,120.1414,119.6812,120.0287,43606.0
2022-01-20 10:00:00,127.81,127.84,127.58,127.6,99302.0,120.0475,120.0757,119.8315,119.8503,99302.0
2022-01-20 10:05:00,127.57,127.72,127.29,127.5,196636.0,119.8221,119.963,119.5591,119.7563,196636.0
2022-01-20 10:10:00,127.49,127.64,127.34,127.48,36507.0,119.7469,119.8878,119.606,119.7375,36507.0
2022-01-20 10:15:00,127.51,127.59,127.24,127.27,25522.0,119.7657,119.8409,119.5121,119.5403,25522.0
2022-01-20 10:20:00,127.28,127.67,127.2,127.67,183401.0,119.5497,119.916,119.4746,119.916,183401.0
2022-01-20 10:25:00,127.74,127.78,127.5,127.5,30937.0,119.9818,120.0193,119.7563,119.7563,30937.0
2022-01-20 10:30:00,127.5,127.62,127.32,127.37,45093.0,119.7563,119.869,119.5873,119.6342,45093.0
2022-01-20 10:35:00,127.37,127.48,127.31,127.38,24749.0,119.6342,119.7375,119.5779,119.6436,24749.0
2022-01-20 10:40:00,127.4,127.51,127.34,127.38,76654.0,119.6624,119.7657,119.606,119.6436,76654.0
2022-01-20 10:45:00,127.38,127.57,127.37,127.56,52756.0,119.6436,119.8221,119.6342,119.8127,52756.0
2022-01-20 10:50:00,127.59,127.59,127.38,127.54,42166.0,119.8409,119.8409,119.6436,119.7939,42166.0
2022-01-20 10:55:00,127.52,127.71,127.39,127.41,44877.0,119.7751,119.9536,119.653,119.6718,44877.0
2022-01-20 11:00:00,127.42,127.51,127.29,127.49,40917.0,119.6812,119.7657,119.5591,119.7469,40917.0
2022-01-20 11:05:00,127.48,127.48,127.29,127.45,35749.0,119.7375,119.7375,119.5591,119.7094,35749.0
2022-01-20 11:10:00,127.45,127.59,127.37,127.48,51097.0,119.7094,119.8409,119.6342,119.7375,51097.0
2022-01-20 11:15:00,127.45,127.45,127.3,127.41,17248.0,119.7094,119.7094,119.5685,119.6718,17248.0
2022-01-20 11:20:00,127.39,127.43,127.26,127.31,23885.0,119.653,119.6906,119.5309,119.5779,23885.0
2022-01-20 11:25:00,127.32,127.48,127.32,127.48,21376.0,119.5873,119.7375,119.5873,119.7375,21376.0
2022-01-20 11:30:00,127.49,127.55,127.34,127.38,219346.0,119.7469,119.8033,119.606,119.6436,219346.0
2022-01-20 11:35:00,127.37,127.43,127.24,127.25,14750.0,119.6342,119.6906,119.5121,119.5215,14750.0
2022-01-20 11:40:00,127.24,127.43,127.24,127.38,353099.0,119.5121,119.6906,119.5121,119.6436,353099.0
2022-01-20 11:45:00,127.41,127.5,127.33,127.4,47838.0,119.6718,119.7563,119.5967,119.6624,47838.0
2022-01-20 11:50:00,127.43,127.54,127.33,127.39,76037.0,119.6906,119.7939,119.5967,119.653,76037.0
2022-01-20 11:55:00,127.38,127.4,127.25,127.35,24425.0,119.6436,119.6624,119.5215,119.6154,24425.0
2022-01-20 12:00:00,127.38,127.42,127.23,127.3,24931.0,119.6436,119.6812,119.5027,119.5685,24931.0
2022-01-20 12:05:00,127.3,127.3,127.12,127.22,15464.0,119.5685,119.5685,119.3994,119.4933,15464.0
2022-01-20 12:10:00,127.23,127.41,127.19,127.38,27077.0,119.5027,119.6718,119.4652,119.6436,27077.0
2022-01-20 12:15:00,127.4,127.42,127.33,127.35,20551.0,119.6624,119.6812,119.5967,119.6154,20551.0
2022-01-20 12:20:00,127.39,127.66,127.37,127.65,31428.0,119.653,119.9066,119.6342,119.8972,31428.0
2022-01-20 12:25:00,127.64,127.7,127.48,127.51,27107.0,119.8878,119.9442,119.7375,119.7657,27107.0
2022-01-20 12:30:00,127.5,127.6,127.5,127.56,25543.0,119.7563,119.8503,119.7563,119.8127,25543.0
2022-01-20 12:35:00,127.56,127.6,127.54,127.55,18432.0,119.8127,119.8503,119.7939,119.8033,18432.0
2022-01-20 12:40:00,127.57,127.57,127.44,127.48,20834.0,119.8221,119.8221,119.7,119.7375,20834.0
2022-01-20 12:45:00,127.48,127.48,127.33,127.33,14080.0,119.7375,119.7375,119.5967,119.5967,14080.0
2022-01-20 12:50:00,127.33,127.33,127.18,127.19,17271.0,119.5967,119.5967,119.4558,119.4652,17271.0
2022-01-20 12:55:00,127.19,127.34,127.15,127.25,156797.0,119.4652,119.606,119.4276,119.5215,156797.0
2022-01-20 13:00:00,127.25,127.4,127.19,127.25,17993.0,119.5215,119.6624,119.4652,119.5215,17993.0
2022-01-20 13:05:00,127.24,127.42,127.22,127.4,28482.0,119.5121,119.6812,119.4933,119.6624,28482.0
2022-01-20 13:10:00,127.38,127.42,127.29,127.32,79756.0,119.6436,119.6812,119.5591,119.5873,79756.0
2022-01-20 13:15:00,127.32,127.33,127.13,127.21,15183.0,119.5873,119.5967,119.4088,119.4839,15183.0
2022-01-20 13:20:00,127.19,127.24,127.11,127.18,24339.0,119.4652,119.5121,119.39,119.4558,24339.0
2022-01-20 13:25:00,127.18,127.18,127.06,127.06,16588.0,119.4558,119.4558,119.3431,119.3431,16588.0
2022-01-20 13:30:00,127.07,127.07,126.92,126.92,17657.0,119.3524,119.3524,119.2116,119.2116,17657.0
2022-01-20 13:35:00,126.92,127.03,126.92,127.01,16676.0,119.2116,119.3149,119.2116,119.2961,16676.0
2022-01-20 13:40:00,127.02,127.08,126.98,127.03,17350.0,119.3055,119.3618,119.2679,119.3149,17350.0
2022-01-20 13:45:00,127.01,127.07,126.97,127.02,17698.0,119.2961,119.3524,119.2585,119.3055,17698.0
2022-01-20 13:50:00,127.02,127.04,126.91,126.94,21169.0,119.3055,119.3243,119.2022,119.2303,21169.0
2022-01-20 13:55:00,126.93,126.95,126.82,126.89,16984.0,119.2209,119.2397,119.1176,119.1834,16984.0
2022-01-20 14:00:00,126.91,127.2,126.89,127.2,24183.0,119.2022,119.4746,119.1834,119.4746,24183.0
2022-01-20 14:05:00,127.21,127.21,127.04,127.04,34397.0,119.4839,119.4839,119.3243,119.3243,34397.0
2022-01-20 14:10:00,127.04,127.1,126.87,126.94,30322.0,119.3243,119.3806,119.1646,119.2303,30322.0
2022-01-20 14:15:00,126.94,127.01,126.81,126.83,31727.0,119.2303,119.2961,119.1082,119.127,31727.0
2022-01-20 14:20:00,126.85,127.05,126.82,127.03,67758.0,119.1458,119.3337,119.1176,119.3149,67758.0
2022-01-20 14:25:00,127.04,127.04,126.85,127.04,22724.0,119.3243,119.3243,119.1458,119.3243,22724.0
2022-01-20 14:30:00,127.03,127.04,126.88,126.91,24874.0,119.3149,119.3243,119.174,119.2022,24874.0
2022-01-20 14:35:00,126.93,126.94,126.73,126.8,14051.0,119.2209,119.2303,119.0331,119.0988,14051.0
2022-01-20 14:40:00,126.78,126.83,126.72,126.76,32038.0,119.0801,119.127,119.0237,119.0613,32038.0
2022-01-20 14:45:00,126.75,126.83,126.7,126.76,17369.0,119.0519,119.127,119.0049,119.0613,17369.0
2022-01-20 14:50:00,126.75,126.89,126.74,126.89,15855.0,119.0519,119.1834,119.0425,119.1834,15855.0
2022-01-20 14:55:00,126.89,126.93,126.8,126.83,17972.0,119.1834,119.2209,119.0988,119.127,17972.0
2022-01-20 15:00:00,126.83,126.95,126.63,126.65,20652.0,119.127,119.2397,118.9392,118.958,20652.0
2022-01-20 15:05:00,126.67,126.67,126.41,126.42,29614.0,118.9767,118.9767,118.7325,118.7419,29614.0
2022-01-20 15:10:00,126.43,126.5,126.32,126.34,22969.0,118.7513,118.8171,118.648,118.6668,22969.0
2022-01-20 15:15:00,126.36,126.42,126.27,126.37,16785.0,118.6856,118.7419,118.601,118.695,16785.0
2022-01-20 15:20:00,126.35,126.37,126.21,126.3,26439.0,118.6762,118.695,118.5447,118.6292,26439.0
2022-01-20 15:25:00,126.29,126.32,126.07,126.13,39966.0,118.6198,118.648,118.4132,118.4695,39966.0
2022-01-20 15:30:00,126.11,126.18,126.01,126.02,48725.0,118.4508,118.5165,118.3568,118.3662,48725.0
2022-01-20 15:35:00,126.02,126.02,125.64,125.74,78830.0,118.3662,118.3662,118.0093,118.1032,78830.0
2022-01-20 15:40:00,125.73,125.78,125.54,125.58,100939.0,118.0938,118.1408,117.9154,117.9529,100939.0
2022-01-20 15:45:00,125.58,125.66,125.28,125.28,115791.0,117.9529,118.0281,117.6712,117.6712,115791.0
2022-01-20 15:50:00,125.3,125.51,124.98,125.04,245037.0,117.6899,117.8872,117.3894,117.4457,245037.0
2022-01-20 15:55:00,125.03,125.16,124.61,124.69,730157.0,117.4363,117.5585,117.0419,117.117,730157.0
2022-01-21 09:30:00,126.81,127.09,125.9,126.45,508191.0,119.1082,119.3712,118.2535,118.7701,508191.0
2022-01-21 09:35:00,126.46,126.57,126.2,126.45,131526.0,118.7795,118.8828,118.5353,118.7701,131526.0
2022-01-21 09:40:00,126.41,126.51,125.64,125.82,105518.0,118.7325,118.8265,118.0093,118.1784,105518.0
2022-01-21 09:45:00,125.86,126.2,125.57,125.69,56612.0,118.2159,118.5353,117.9435,118.0563,56612.0
2022-01-21 09:50:00,125.72,125.9,125.47,125.53,43675.0,118.0844,118.2535,117.8496,117.906,43675.0
2022-01-21 09:55:00,125.53,126.13,125.5,125.92,66415.0,117.906,118.4695,117.8778,118.2723,66415.0
2022-01-21 10:00:00,125.89,125.93,125.38,125.38,62457.0,118.2441,118.2817,117.7651,117.7651,62457.0
2022-01-21 10:05:00,125.38,125.44,125.13,125.23,62746.0,117.7651,117.8214,117.5303,117.6242,62746.0
2022-01-21 10:10:00,125.18,125.48,125.06,125.36,53471.0,117.5772,117.859,117.4645,117.7463,53471.0
2022-01-21 10:15:00,125.34,125.48,125.2,125.31,60548.0,117.7275,117.859,117.596,117.6993,60548.0
2022-01-21 10:20:00,125.38,125.45,125.15,125.43,81836.0,117.7651,117.8308,117.5491,117.8121,81836.0
2022-01-21 10:25:00,125.43,125.61,125.36,125.59,40372.0,117.8121,117.9811,117.7463,117.9623,40372.0
2022-01-21 10:30:00,125.6,125.89,125.48,125.88,149552.0,117.9717,118.2441,117.859,118.2347,149552.0
2022-01-21 10:35:00,125.91,125.97,125.22,125.22,47220.0,118.2629,118.3193,117.6148,117.6148,47220.0
2022-01-21 10:40:00,125.23,125.37,124.86,125.35,48998.0,117.6242,117.7557,117.2767,117.7369,48998.0
2022-01-21 10:45:00,125.34,125.45,125.09,125.45,24945.0,117.7275,117.8308,117.4927,117.8308,24945.0
2022-01-21 10:50:00,125.44,126.02,125.44,125.72,43077.0,117.8214,118.3662,117.8214,118.0844,43077.0
2022-01-21 10:55:00,125.69,125.9,125.64,125.78,25675.0,118.0563,118.2535,118.0093,118.1408,25675.0
2022-01-21 11:00:00,125.85,125.99,125.67,125.85,78746.0,118.2065,118.338,118.0375,118.2065,78746.0
2022-01-21 11:05:00,125.88,126.07,125.76,125.91,32271.0,118.2347,118.4132,118.122,118.2629,32271.0
2022-01-21 11:10:00,125.91,126.11,125.76,125.76,22387.0,118.2629,118.4508,118.122,118.122,22387.0
2022-01-21 11:15:00,125.78,126.0,125.78,125.98,32463.0,118.1408,118.3474,118.1408,118.3286,32463.0
2022-01-21 11:20:00,125.96,126.41,125.88,126.26,79459.0,118.3099,118.7325,118.2347,118.5916,79459.0
2022-01-21 11:25:00,126.26,126.27,125.96,126.1,130893.0,118.5916,118.601,118.3099,118.4414,130893.0
2022-01-21 11:30:00,126.07,126.3,125.98,126.05,68084.0,118.4132,118.6292,118.3286,118.3944,68084.0
2022-01-21 11:35:00,126.05,126.21,125.61,125.63,33530.0,118.3944,118.5447,117.9811,117.9999,33530.0
2022-01-21 11:40:00,125.65,125.75,125.54,125.7,22201.0,118.0187,118.1126,117.9154,118.0657,22201.0
2022-01-21 11:45:00,125.71,125.82,125.55,125.78,41787.0,118.075,118.1784,117.9248,118.1408,41787.0
2022-01-21 11:50:00,125.8,125.93,125.56,125.67,33121.0,118.1596,118.2817,117.9342,118.0375,33121.0
2022-01-21 11:55:00,125.67,125.76,125.61,125.66,31786.0,118.0375,118.122,117.9811,118.0281,31786.0
2022-01-21 12:00:00,125.65,125.77,125.55,125.64,32673.0,118.0187,118.1314,117.9248,118.0093,32673.0
2022-01-21 12:05:00,125.64,125.87,125.6,125.75,37243.0,118.0093,118.2253,117.9717,118.1126,37243.0
2022-01-21 12:10:00,125.75,125.85,125.55,125.71,30793.0,118.1126,118.2065,117.9248,118.075,30793.0
2022-01-21 12:15:00,125.69,125.79,125.55,125.7,31197.0,118.0563,118.1502,117.9248,118.0657,31197.0
2022-01-21 12:20:00,125.66,125.68,125.53,125.68,25456.0,118.0281,118.0469,117.906,118.0469,25456.0
2022-01-21 12:25:00,125.67,125.77,125.35,125.41,175334.0,118.0375,118.1314,117.7369,117.7933,175334.0
2022-01-21 12:30:00,125.41,125.66,125.3,125.59,25215.0,117.7933,118.0281,117.6899,117.9623,25215.0
2022-01-21 12:35:00,125.56,125.68,125.34,125.51,19741.0,117.9342,118.0469,117.7275,117.8872,19741.0
2022-01-21 12:40:00,125.49,125.63,125.38,125.44,20031.0,117.8684,117.9999,117.7651,117.8214,20031.0
2022-01-21 12:45:00,125.45,125.63,125.38,125.42,16418.0,117.8308,117.9999,117.7651,117.8027,16418.0
2022-01-21 12:50:00,125.38,125.53,125.36,125.44,50598.0,117.7651,117.906,117.7463,117.8214,50598.0
2022-01-21 12:55:00,125.41,125.5,125.24,125.41,29553.0,117.7933,117.8778,117.6336,117.7933,29553.0
2022-01-21 13:00:00,125.41,125.56,125.39,125.49,66803.0,117.7933,117.9342,117.7745,117.8684,66803.0
2022-01-21 13:05:00,125.48,125.61,125.45,125.56,20068.0,117.859,117.9811,117.8308,117.9342,20068.0
2022-01-21 13:10:00,125.57,125.85,125.56,125.76,77455.0,117.9435,118.2065,117.9342,118.122,77455.0
2022-01-21 13:15:00,125.72,125.85,125.54,125.56,77032.0,118.0844,118.2065,117.9154,117.9342,77032.0
2022-01-21 13:20:00,125.58,125.62,125.4,125.48,29952.0,117.9529,117.9905,117.7839,117.859,29952.0
2022-01-21 13:25:00,125.47,125.57,125.39,125.42,35346.0,117.8496,117.9435,117.7745,117.8027,35346.0
2022-01-21 13:30:00,125.41,125.59,125.37,125.41,77060.0,117.7933,117.9623,117.7557,117.7933,77060.0
2022-01-21 13:35:00,125.41,125.75,125.26,125.61,50371.0,117.7933,118.1126,117.6524,117.9811,50371.0
2022-01-21 13:40:00,125.6,126.1,125.59,125.99,173758.0,117.9717,118.4414,117.9623,118.338,173758.0
2022-01-21 13:45:00,126.0,126.01,125.66,125.81,25831.0,118.3474,118.3568,118.0281,118.169,25831.0
2022-01-21 13:50:00,125.82,125.99,125.67,125.68,156883.0,118.1784,118.338,118.0375,118.0469,156883.0
2022-01-21 13:55:00,125.69,125.72,125.47,125.63,30947.0,118.0563,118.0844,117.8496,117.9999,30947.0
2022-01-21 14:00:00,125.63,125.84,125.58,125.84,37569.0,117.9999,118.1972,117.9529,118.1972,37569.0
2022-01-21 14:05:00,125.8,126.01,125.77,125.78,38279.0,118.1596,118.3568,118.1314,118.1408,38279.0
2022-01-21 14:10:00,125.77,125.86,125.68,125.69,16842.0,118.1314,118.2159,118.0469,118.0563,16842.0
2022-01-21 14:15:00,125.72,125.82,125.71,125.77,16294.0,118.0844,118.1784,118.075,118.1314,16294.0
2022-01-21 14:20:00,125.77,125.88,125.68,125.82,25868.0,118.1314,118.2347,118.0469,118.1784,25868.0
2022-01-21 14:25:00,125.85,125.85,125.41,125.58,69991.0,118.2065,118.2065,117.7933,117.9529,69991.0
2022-01-21 14:30:00,125.6,125.63,125.48,125.55,38042.0,117.9717,117.9999,117.859,117.9248,38042.0
2022-01-21 14:35:00,125.53,125.68,125.5,125.56,33283.0,117.906,118.0469,117.8778,117.9342,33283.0
2022-01-21 14:40:00,125.58,125.67,125.5,125.53,49892.0,117.9529,118.0375,117.8778,117.906,49892.0
2022-01-21 14:45:00,125.53,125.76,125.52,125.73,41708.0,117.906,118.122,117.8966,118.0938,41708.0
2022-01-21 14:50:00,125.72,125.72,125.5,125.5,29820.0,118.0844,118.0844,117.8778,117.8778,29820.0
2022-01-21 14:55:00,125.5,125.54,125.28,125.3,34172.0,117.8778,117.9154,117.6712,117.6899,34172.0
2022-01-21 15:00:00,125.29,125.4,125.24,125.3,52282.0,117.6806,117.7839,117.6336,117.6899,52282.0
2022-01-21 15:05:00,125.3,125.32,125.13,125.18,35917.0,117.6899,117.7087,117.5303,117.5772,35917.0
2022-01-21 15:10:00,125.17,125.38,125.07,125.33,74493.0,117.5678,117.7651,117.4739,117.7181,74493.0
2022-01-21 15:15:00,125.31,125.6,125.18,125.46,91928.0,117.6993,117.9717,117.5772,117.8402,91928.0
2022-01-21 15:20:00,125.45,125.65,125.45,125.52,82613.0,117.8308,118.0187,117.8308,117.8966,82613.0
2022-01-21 15:25:00,125.53,125.56,125.41,125.41,157746.0,117.906,117.9342,117.7933,117.7933,157746.0
2022-01-21 15:30:00,125.41,125.59,125.36,125.46,61164.0,117.7933,117.9623,117.7463,117.8402,61164.0
2022-01-21 15:35:00,125.47,125.78,125.44,125.72,86039.0,117.8496,118.1408,117.8214,118.0844,86039.0
2022-01-21 15:40:00,125.73,125.95,125.72,125.93,128063.0,118.0938,118.3005,118.0844,118.2817,128063.0
2022-01-21 15:45:00,125.93,126.19,125.9,126.19,470239.0,118.2817,118.5259,118.2535,118.5259,470239.0
2022-01-21 15:50:00,126.2,126.27,125.97,125.99,332812.0,118.5353,118.601,118.3193,118.338,332812.0
2022-01-21 15:55:00,125.99,126.23,125.73,125.78,707347.0,118.338,118.5635,118.0938,118.1408,707347.0
2022-01-24 09:30:00,124.01,124.5,123.21,123.58,346316.0,116.4783,116.9385,115.7269,116.0744,346316.0
2022-01-24 09:35:00,123.63,123.74,122.8,123.0,114046.0,116.1214,116.2247,115.3418,115.5296,114046.0
2022-01-24 09:40:00,122.97,123.02,122.35,122.49,114913.0,115.5015,115.5484,114.9191,115.0506,114913.0
2022-01-24 09:45:00,122.47,123.0,122.36,122.82,78970.0,115.0318,115.5296,114.9285,115.3606,78970.0
2022-01-24 09:50:00,122.87,123.3,122.78,123.02,95728.0,115.4075,115.8114,115.323,115.5484,95728.0
2022-01-24 09:55:00,123.04,123.21,122.25,122.53,79244.0,115.5672,115.7269,114.8252,115.0882,79244.0
2022-01-24 10:00:00,122.5,122.75,122.31,122.42,78719.0,115.06,115.2948,114.8815,114.9849,78719.0
2022-01-24 10:05:00,122.43,122.81,122.18,122.19,55806.0,114.9943,115.3512,114.7594,114.7688,55806.0
2022-01-24 10:10:00,122.15,122.71,122.06,122.61,42238.0,114.7313,115.2573,114.6467,115.1633,42238.0
2022-01-24 10:15:00,122.61,122.68,122.18,122.26,53632.0,115.1633,115.2291,114.7594,114.8346,53632.0
2022-01-24 10:20:00,122.26,122.5,122.03,122.35,83736.0,114.8346,115.06,114.6185,114.9191,83736.0
2022-01-24 10:25:00,122.35,122.67,122.26,122.36,43331.0,114.9191,115.2197,114.8346,114.9285,43331.0
2022-01-24 10:30:00,122.37,122.51,122.26,122.39,55861.0,114.9379,115.0694,114.8346,114.9567,55861.0
2022-01-24 10:35:00,122.39,122.77,122.37,122.45,49291.0,114.9567,115.3136,114.9379,115.013,49291.0
2022-01-24 10:40:00,122.43,122.66,122.36,122.5,32241.0,114.9943,115.2103,114.9285,115.06,32241.0
2022-01-24 10:45:00,122.42,122.42,121.69,121.89,66430.0,114.9849,114.9849,114.2992,114.4871,66430.0
2022-01-24 10:50:00,121.89,122.26,121.76,122.26,87309.0,114.4871,114.8346,114.3649,114.8346,87309.0
2022-01-24 10:55:00,122.28,122.48,121.92,121.98,91266.0,114.8534,115.0412,114.5152,114.5716,91266.0
2022-01-24 11:00:00,121.97,121.97,121.39,121.39,50908.0,114.5622,114.5622,114.0174,114.0174,50908.0
2022-01-24 11:05:00,121.41,121.69,121.29,121.51,46103.0,114.0362,114.2992,113.9235,114.1301,46103.0
2022-01-24 11:10:00,121.49,121.69,121.36,121.59,35981.0,114.1113,114.2992,113.9892,114.2053,35981.0
2022-01-24 11:15:00,121.58,121.81,121.54,121.61,32348.0,114.1959,114.4119,114.1583,114.2241,32348.0
2022-01-24 11:20:00,121.63,121.94,121.62,121.75,23746.0,114.2428,114.534,114.2335,114.3556,23746.0
2022-01-24 11:25:00,121.73,121.81,121.31,121.46,137594.0,114.3368,114.4119,113.9423,114.0832,137594.0
2022-01-24 11:30:00,121.45,121.59,121.33,121.47,58073.0,114.0738,114.2053,113.9611,114.0926,58073.0
2022-01-24 11:35:00,121.47,121.57,121.25,121.44,60228.0,114.0926,114.1865,113.8859,114.0644,60228.0
2022-01-24 11:40:00,121.44,121.44,121.1,121.2,76600.0,114.0644,114.0644,113.745,113.839,76600.0
2022-01-24 11:45:00,121.2,121.37,120.74,120.88,63216.0,113.839,113.9986,113.4069,113.5384,63216.0
2022-01-24 11:50:00,120.87,121.25,120.84,121.19,84303.0,113.529,113.8859,113.5008,113.8296,84303.0
2022-01-24 11:55:00,121.21,121.46,121.21,121.43,29265.0,113.8484,114.0832,113.8484,114.055,29265.0
2022-01-24 12:00:00,121.4,121.7,121.39,121.63,76771.0,114.0268,114.3086,114.0174,114.2428,76771.0
2022-01-24 12:05:00,121.61,121.79,121.39,121.49,159615.0,114.2241,114.3931,114.0174,114.1113,159615.0
2022-01-24 12:10:00,121.48,121.6,121.23,121.4,53792.0,114.102,114.2147,113.8671,114.0268,53792.0
2022-01-24 12:15:00,121.39,121.41,120.82,120.92,100700.0,114.0174,114.0362,113.482,113.576,100700.0
2022-01-24 12:20:00,120.86,121.31,120.8,121.24,63426.0,113.5196,113.9423,113.4633,113.8765,63426.0
2022-01-24 12:25:00,121.27,121.5,121.05,121.38,94620.0,113.9047,114.1207,113.6981,114.008,94620.0
2022-01-24 12:30:00,121.32,121.39,121.16,121.22,45111.0,113.9517,114.0174,113.8014,113.8577,45111.0
2022-01-24 12:35:00,121.16,121.17,120.8,121.03,135848.0,113.8014,113.8108,113.4633,113.6793,135848.0
2022-01-24 12:40:00,121.03,121.45,120.92,121.41,76657.0,113.6793,114.0738,113.576,114.0362,76657.0
2022-01-24 12:45:00,121.4,121.54,121.36,121.38,247279.0,114.0268,114.1583,113.9892,114.008,247279.0
2022-01-24 12:50:00,121.39,121.78,121.23,121.75,71658.0,114.0174,114.3837,113.8671,114.3556,71658.0
2022-01-24 12:55:00,121.75,121.95,121.46,121.46,40023.0,114.3556,114.5434,114.0832,114.0832,40023.0
2022-01-24 13:00:00,121.47,121.55,121.24,121.38,50993.0,114.0926,114.1677,113.8765,114.008,50993.0
2022-01-24 13:05:00,121.37,121.89,121.18,121.82,144361.0,113.9986,114.4871,113.8202,114.4213,144361.0
2022-01-24 13:10:00,121.81,122.02,121.72,121.97,62115.0,114.4119,114.6092,114.3274,114.5622,62115.0
2022-01-24 13:15:00,121.98,122.14,121.85,122.09,80460.0,114.5716,114.7219,114.4495,114.6749,80460.0
2022-01-24 13:20:00,122.08,122.12,121.6,121.6,46243.0,114.6655,114.7031,114.2147,114.2147,46243.0
2022-01-24 13:25:00,121.58,121.87,121.58,121.65,39405.0,114.1959,114.4683,114.1959,114.2616,39405.0
2022-01-24 13:30:00,121.64,121.91,121.61,121.89,56118.0,114.2522,114.5058,114.2241,114.4871,56118.0
2022-01-24 13:35:00,121.87,121.97,121.68,121.91,70933.0,114.4683,114.5622,114.2898,114.5058,70933.0
2022-01-24 13:40:00,121.92,122.04,121.74,121.86,65286.0,114.5152,114.6279,114.3462,114.4589,65286.0
2022-01-24 13:45:00,121.86,122.21,121.86,122.19,66644.0,114.4589,114.7876,114.4589,114.7688,66644.0
2022-01-24 13:50:00,122.21,122.46,122.11,122.35,52563.0,114.7876,115.0224,114.6937,114.9191,52563.0
2022-01-24 13:55:00,122.36,122.45,122.27,122.41,41744.0,114.9285,115.013,114.844,114.9755,41744.0
2022-01-24 14:00:00,122.44,122.72,122.29,122.35,76547.0,115.0036,115.2666,114.8628,114.9191,76547.0
2022-01-24 14:05:00,122.35,122.6,122.35,122.44,48676.0,114.9191,115.1539,114.9191,115.0036,48676.0
2022-01-24 14:10:00,122.45,122.57,122.01,122.05,54402.0,115.013,115.1258,114.5998,114.6373,54402.0
2022-01-24 14:15:00,122.06,122.15,121.77,121.82,56950.0,114.6467,114.7313,114.3743,114.4213,56950.0
2022-01-24 14:20:00,121.83,122.0,121.44,121.44,42724.0,114.4307,114.5904,114.0644,114.0644,42724.0
2022-01-24 14:25:00,121.44,121.6,121.4,121.5,48606.0,114.0644,114.2147,114.0268,114.1207,48606.0
2022-01-24 14:30:00,121.44,121.63,121.21,121.21,53232.0,114.0644,114.2428,113.8484,113.8484,53232.0
2022-01-24 14:35:00,121.23,121.3,120.8,120.9,37091.0,113.8671,113.9329,113.4633,113.5572,37091.0
2022-01-24 14:40:00,120.93,121.01,120.8,120.82,36476.0,113.5854,113.6605,113.4633,113.482,36476.0
2022-01-24 14:45:00,120.79,121.17,120.68,121.13,54555.0,113.4539,113.8108,113.3505,113.7732,54555.0
2022-01-24 14:50:00,121.14,121.27,120.99,121.23,53195.0,113.7826,113.9047,113.6417,113.8671,53195.0
2022-01-24 14:55:00,121.25,121.58,121.05,121.54,50634.0,113.8859,114.1959,113.6981,114.1583,50634.0
2022-01-24 15:00:00,121.53,121.85,121.49,121.74,63115.0,114.1489,114.4495,114.1113,114.3462,63115.0
2022-01-24 15:05:00,121.73,121.79,121.49,121.78,45404.0,114.3368,114.3931,114.1113,114.3837,45404.0
2022-01-24 15:10:00,121.79,122.04,121.75,122.02,76269.0,114.3931,114.6279,114.3556,114.6092,76269.0
2022-01-24 15:15:00,122.06,122.28,122.01,122.06,280625.0,114.6467,114.8534,114.5998,114.6467,280625.0
2022-01-24 15:20:00,122.06,122.45,122.05,122.27,103837.0,114.6467,115.013,114.6373,114.844,103837.0
2022-01-24 15:25:00,122.29,122.58,122.13,122.3,67402.0,114.8628,115.1351,114.7125,114.8722,67402.0
2022-01-24 15:30:00,122.28,122.92,122.1,122.84,166642.0,114.8534,115.4545,114.6843,115.3794,166642.0
2022-01-24 15:35:00,122.84,123.2,122.76,123.2,72993.0,115.3794,115.7175,115.3042,115.7175,72993.0
2022-01-24 15:40:00,123.16,123.18,122.7,122.82,131156.0,115.6799,115.6987,115.2479,115.3606,131156.0
2022-01-24 15:45:00,122.82,123.62,122.81,123.57,202678.0,115.3606,116.112,115.3512,116.065,202678.0
2022-01-24 15:50:00,123.57,124.08,123.52,123.97,222956.0,116.065,116.544,116.0181,116.4407,222956.0
2022-01-24 15:55:00,123.99,124.02,123.58,123.87,691125.0,116.4595,116.4877,116.0744,116.3468,691125.0
2022-01-25 09:30:00,123.08,123.36,122.54,122.85,137850.0,115.6048,115.8678,115.0976,115.3887,137850.0
2022-01-25 09:35:00,122.81,123.44,122.73,123.12,70372.0,115.3512,115.9429,115.276,115.6423,70372.0
2022-01-25 09:40:00,123.12,123.19,122.75,123.11,98743.0,115.6423,115.7081,115.2948,115.633,98743.0
2022-01-25 09:45:00,123.1,123.1,122.53,122.64,118582.0,115.6236,115.6236,115.0882,115.1915,118582.0
2022-01-25 09:50:00,122.65,122.65,121.7,121.98,59802.0,115.2009,115.2009,114.3086,114.5716,59802.0
2022-01-25 09:55:00,122.01,122.4,121.99,122.29,121214.0,114.5998,114.9661,114.581,114.8628,121214.0
2022-01-25 10:00:00,122.33,122.49,121.64,121.75,43792.0,114.9003,115.0506,114.2522,114.3556,43792.0
2022-01-25 10:05:00,121.75,121.99,121.59,121.94,34139.0,114.3556,114.581,114.2053,114.534,34139.0
2022-01-25 10:10:00,121.91,122.17,121.91,122.03,33967.0,114.5058,114.75,114.5058,114.6185,33967.0
2022-01-25 10:15:00,122.03,122.15,121.7,122.07,39879.0,114.6185,114.7313,114.3086,114.6561,39879.0
2022-01-25 10:20:00,122.05,122.1,121.8,121.89,33004.0,114.6373,114.6843,114.4025,114.4871,33004.0
2022-01-25 10:25:00,121.87,122.5,121.76,122.45,36747.0,114.4683,115.06,114.3649,115.013,36747.0
2022-01-25 10:30:00,122.46,122.54,122.2,122.2,29042.0,115.0224,115.0976,114.7782,114.7782,29042.0
2022-01-25 10:35:00,122.21,122.28,121.84,122.06,32099.0,114.7876,114.8534,114.4401,114.6467,32099.0
2022-01-25 10:40:00,122.09,122.45,121.89,122.45,22121.0,114.6749,115.013,114.4871,115.013,22121.0
2022-01-25 10:45:00,122.46,122.84,122.39,122.76,42179.0,115.0224,115.3794,114.9567,115.3042,42179.0
2022-01-25 10:50:00,122.71,122.71,122.05,122.06,33106.0,115.2573,115.2573,114.6373,114.6467,33106.0
2022-01-25 10:55:00,122.08,122.18,121.81,121.94,19866.0,114.6655,114.7594,114.4119,114.534,19866.0
2022-01-25 11:00:00,121.91,122.39,121.82,122.18,32636.0,114.5058,114.9567,114.4213,114.7594,32636.0
2022-01-25 11:05:00,122.16,122.38,122.06,122.11,23465.0,114.7407,114.9473,114.6467,114.6937,23465.0
2022-01-25 11:10:00,122.13,122.2,121.97,122.07,15893.0,114.7125,114.7782,114.5622,114.6561,15893.0
2022-01-25 11:15:00,122.07,122.36,121.91,122.31,32997.0,114.6561,114.9285,114.5058,114.8815,32997.0
2022-01-25 11:20:00,122.3,122.54,122.17,122.19,26272.0,114.8722,115.0976,114.75,114.7688,26272.0
2022-01-25 11:25:00,122.23,122.74,122.23,122.69,43345.0,114.8064,115.2854,114.8064,115.2385,43345.0
2022-01-25 11:30:00,122.66,122.86,122.29,122.4,39047.0,115.2103,115.3981,114.8628,114.9661,39047.0
2022-01-25 11:35:00,122.38,122.54,122.0,122.11,23366.0,114.9473,115.0976,114.5904,114.6937,23366.0
2022-01-25 11:40:00,122.09,122.41,122.05,122.4,19918.0,114.6749,114.9755,114.6373,114.9661,19918.0
2022-01-25 11:45:00,122.36,122.63,122.35,122.6,19330.0,114.9285,115.1821,114.9191,115.1539,19330.0
2022-01-25 11:50:00,122.56,122.84,122.5,122.81,31277.0,115.1164,115.3794,115.06,115.3512,31277.0
2022-01-25 11:55:00,122.78,122.93,122.25,122.27,29623.0,115.323,115.4639,114.8252,114.844,29623.0
2022-01-25 12:00:00,122.25,122.33,121.99,122.33,28815.0,114.8252,114.9003,114.581,114.9003,28815.0
2022-01-25 12:05:00,122.41,122.87,122.41,122.78,19228.0,114.9755,115.4075,114.9755,115.323,19228.0
2022-01-25 12:10:00,122.81,122.9,122.61,122.8,28206.0,115.3512,115.4357,115.1633,115.3418,28206.0
2022-01-25 12:15:00,122.79,122.9,122.47,122.64,30695.0,115.3324,115.4357,115.0318,115.1915,30695.0
2022-01-25 12:20:00,122.64,122.93,122.55,122.84,70196.0,115.1915,115.4639,115.107,115.3794,70196.0
2022-01-25 12:25:00,122.91,123.1,122.85,122.91,20959.0,115.4451,115.6236,115.3887,115.4451,20959.0
2022-01-25 12:30:00,122.93,122.96,122.75,122.78,19437.0,115.4639,115.4921,115.2948,115.323,19437.0
2022-01-25 12:35:00,122.82,123.04,122.81,122.99,50387.0,115.3606,115.5672,115.3512,115.5202,50387.0
2022-01-25 12:40:00,122.99,123.1,122.82,122.91,28385.0,115.5202,115.6236,115.3606,115.4451,28385.0
2022-01-25 12:45:00,122.88,122.99,122.61,122.66,19155.0,115.4169,115.5202,115.1633,115.2103,19155.0
2022-01-25 12:50:00,122.7,122.95,122.62,122.87,24133.0,115.2479,115.4827,115.1727,115.4075,24133.0
2022-01-25 12:55:00,122.87,122.88,122.63,122.84,22950.0,115.4075,115.4169,115.1821,115.3794,22950.0
2022-01-25 13:00:00,122.86,122.88,122.66,122.72,24427.0,115.3981,115.4169,115.2103,115.2666,24427.0
2022-01-25 13:05:00,122.71,122.87,122.6,122.84,31853.0,115.2573,115.4075,115.1539,115.3794,31853.0
2022-01-25 13:10:00,122.81,122.9,122.76,122.87,17460.0,115.3512,115.4357,115.3042,115.4075,17460.0
2022-01-25 13:15:00,122.88,123.1,122.83,123.04,23134.0,115.4169,115.6236,115.37,115.5672,23134.0
2022-01-25 13:20:00,123.02,123.03,122.87,122.91,22723.0,115.5484,115.5578,115.4075,115.4451,22723.0
2022-01-25 13:25:00,122.91,123.37,122.88,123.31,30125.0,115.4451,115.8772,115.4169,115.8208,30125.0
2022-01-25 13:30:00,123.29,123.57,123.15,123.52,23101.0,115.802,116.065,115.6705,116.0181,23101.0
2022-01-25 13:35:00,123.53,123.57,123.27,123.45,15322.0,116.0274,116.065,115.7832,115.9523,15322.0
2022-01-25 13:40:00,123.45,123.52,123.35,123.39,30015.0,115.9523,116.0181,115.8584,115.896,30015.0
2022-01-25 13:45:00,123.4,123.65,123.33,123.62,41679.0,115.9053,116.1402,115.8396,116.112,41679.0
2022-01-25 13:50:00,123.62,123.84,123.58,123.82,22183.0,116.112,116.3186,116.0744,116.2998,22183.0
2022-01-25 13:55:00,123.81,123.97,123.7,123.91,42882.0,116.2904,116.4407,116.1871,116.3844,42882.0
2022-01-25 14:00:00,123.92,123.98,123.8,123.88,49816.0,116.3938,116.4501,116.281,116.3562,49816.0
2022-01-25 14:05:00,123.86,124.0,123.78,123.91,38315.0,116.3374,116.4689,116.2623,116.3844,38315.0
2022-01-25 14:10:00,123.89,124.4,123.89,124.33,33862.0,116.3656,116.8446,116.3656,116.7789,33862.0
2022-01-25 14:15:00,124.36,124.39,124.1,124.23,46754.0,116.807,116.8352,116.5628,116.6849,46754.0
2022-01-25 14:20:00,124.24,124.45,124.17,124.23,37148.0,116.6943,116.8916,116.6286,116.6849,37148.0
2022-01-25 14:25:00,124.2,124.23,124.0,124.12,42080.0,116.6568,116.6849,116.4689,116.5816,42080.0
2022-01-25 14:30:00,124.11,124.2,123.94,123.97,40952.0,116.5722,116.6568,116.4125,116.4407,40952.0
2022-01-25 14:35:00,123.99,124.2,123.99,124.19,58405.0,116.4595,116.6568,116.4595,116.6474,58405.0
2022-01-25 14:40:00,124.2,124.44,124.17,124.37,37057.0,116.6568,116.8822,116.6286,116.8164,37057.0
2022-01-25 14:45:00,124.36,124.45,124.33,124.36,31333.0,116.807,116.8916,116.7789,116.807,31333.0
2022-01-25 14:50:00,124.38,124.54,124.32,124.53,34351.0,116.8258,116.9761,116.7695,116.9667,34351.0
2022-01-25 14:55:00,124.5,124.63,124.43,124.56,43016.0,116.9385,117.0606,116.8728,116.9949,43016.0
2022-01-25 15:00:00,124.57,124.6,124.1,124.11,60688.0,117.0043,117.0325,116.5628,116.5722,60688.0
2022-01-25 15:05:00,124.1,124.14,123.88,123.95,48811.0,116.5628,116.6004,116.3562,116.4219,48811.0
2022-01-25 15:10:00,123.93,124.0,123.73,123.75,51673.0,116.4032,116.4689,116.2153,116.2341,51673.0
2022-01-25 15:15:00,123.76,124.04,123.73,124.01,30407.0,116.2435,116.5065,116.2153,116.4783,30407.0
2022-01-25 15:20:00,124.03,124.06,123.67,123.68,42597.0,116.4971,116.5253,116.1589,116.1683,42597.0
2022-01-25 15:25:00,123.67,123.67,123.35,123.44,55440.0,116.1589,116.1589,115.8584,115.9429,55440.0
2022-01-25 15:30:00,123.43,123.43,123.01,123.13,167963.0,115.9335,115.9335,115.539,115.6517,167963.0
2022-01-25 15:35:00,123.14,123.38,123.02,123.31,122053.0,115.6611,115.8866,115.5484,115.8208,122053.0
2022-01-25 15:40:00,123.33,123.47,123.19,123.21,95118.0,115.8396,115.9711,115.7081,115.7269,95118.0
2022-01-25 15:45:00,123.22,123.49,123.07,123.27,104527.0,115.7363,115.9899,115.5954,115.7832,104527.0
2022-01-25 15:50:00,123.23,123.23,122.78,122.87,153855.0,115.7457,115.7457,115.323,115.4075,153855.0
2022-01-25 15:55:00,122.86,123.3,122.86,123.22,547328.0,115.3981,115.8114,115.3981,115.7363,547328.0
2022-01-26 09:30:00,119.19,119.84,119.0,119.2,625264.0,111.951,112.5616,111.7726,111.9604,625264.0
2022-01-26 09:35:00,119.21,120.42,119.1,119.93,411954.0,111.9698,113.1063,111.8665,112.6461,411954.0
2022-01-26 09:40:00,119.95,120.33,119.86,119.89,283383.0,112.6649,113.0218,112.5803,112.6085,283383.0
2022-01-26 09:45:00,119.89,120.18,119.69,119.82,175194.0,112.6085,112.8809,112.4207,112.5428,175194.0
2022-01-26 09:50:00,119.78,120.18,119.61,120.0,99751.0,112.5052,112.8809,112.3455,112.7118,99751.0
2022-01-26 09:55:00,120.0,120.73,119.88,120.68,824391.0,112.7118,113.3975,112.5991,113.3505,824391.0
2022-01-26 10:00:00,120.7,121.46,120.65,120.72,546024.0,113.3693,114.0832,113.3224,113.3881,546024.0
2022-01-26 10:05:00,120.72,121.28,120.52,120.96,189674.0,113.3881,113.9141,113.2003,113.6135,189674.0
2022-01-26 10:10:00,120.97,121.09,120.14,120.3,219940.0,113.6229,113.7356,112.8433,112.9936,219940.0
2022-01-26 10:15:00,120.28,120.5,120.0,120.49,159574.0,112.9748,113.1815,112.7118,113.1721,159574.0
2022-01-26 10:20:00,120.46,120.93,120.28,120.67,121326.0,113.1439,113.5854,112.9748,113.3411,121326.0
2022-01-26 10:25:00,120.67,120.69,120.07,120.26,229561.0,113.3411,113.3599,112.7776,112.956,229561.0
2022-01-26 10:30:00,120.29,120.43,119.88,120.34,209620.0,112.9842,113.1157,112.5991,113.0312,209620.0
2022-01-26 10:35:00,120.34,120.44,120.06,120.3,157757.0,113.0312,113.1251,112.7682,112.9936,157757.0
2022-01-26 10:40:00,120.3,120.52,120.06,120.19,96180.0,112.9936,113.2003,112.7682,112.8903,96180.0
2022-01-26 10:45:00,120.19,120.23,119.69,120.05,98059.0,112.8903,112.9279,112.4207,112.7588,98059.0
2022-01-26 10:50:00,120.05,120.55,120.02,120.13,112061.0,112.7588,113.2284,112.7306,112.8339,112061.0
2022-01-26 10:55:00,120.14,120.25,119.67,120.25,97145.0,112.8433,112.9467,112.4019,112.9467,97145.0
2022-01-26 11:00:00,120.23,120.46,120.17,120.22,48198.0,112.9279,113.1439,112.8715,112.9185,48198.0
2022-01-26 11:05:00,120.19,120.55,120.19,120.41,62112.0,112.8903,113.2284,112.8903,113.0969,62112.0
2022-01-26 11:10:00,120.5,120.77,120.43,120.59,109011.0,113.1815,113.4351,113.1157,113.266,109011.0
2022-01-26 11:15:00,120.59,120.78,120.34,120.59,48604.0,113.266,113.4445,113.0312,113.266,48604.0
2022-01-26 11:20:00,120.62,120.81,120.42,120.57,46907.0,113.2942,113.4726,113.1063,113.2472,46907.0
2022-01-26 11:25:00,120.61,120.82,120.55,120.78,52398.0,113.2848,113.482,113.2284,113.4445,52398.0
2022-01-26 11:30:00,120.87,120.93,120.73,120.81,44699.0,113.529,113.5854,113.3975,113.4726,44699.0
2022-01-26 11:35:00,120.81,120.85,120.45,120.73,47761.0,113.4726,113.5102,113.1345,113.3975,47761.0
2022-01-26 11:40:00,120.72,121.07,120.68,121.03,83503.0,113.3881,113.7169,113.3505,113.6793,83503.0
2022-01-26 11:45:00,121.04,121.08,120.88,121.03,82620.0,113.6887,113.7262,113.5384,113.6793,82620.0
2022-01-26 11:50:00,121.07,121.07,120.67,120.77,54137.0,113.7169,113.7169,113.3411,113.4351,54137.0
2022-01-26 11:55:00,120.83,120.99,120.52,120.85,60291.0,113.4914,113.6417,113.2003,113.5102,60291.0
2022-01-26 12:00:00,120.88,121.09,120.88,120.97,60274.0,113.5384,113.7356,113.5384,113.6229,60274.0
2022-01-26 12:05:00,120.97,121.02,120.83,121.02,29701.0,113.6229,113.6699,113.4914,113.6699,29701.0
2022-01-26 12:10:00,121.0,121.25,120.9,121.25,56933.0,113.6511,113.8859,113.5572,113.8859,56933.0
2022-01-26 12:15:00,121.25,121.27,120.9,120.97,61157.0,113.8859,113.9047,113.5572,113.6229,61157.0
2022-01-26 12:20:00,120.96,121.0,120.87,120.97,29989.0,113.6135,113.6511,113.529,113.6229,29989.0
2022-01-26 12:25:00,120.96,121.02,120.85,120.86,34037.0,113.6135,113.6699,113.5102,113.5196,34037.0
2022-01-26 12:30:00,120.87,120.87,120.72,120.87,38501.0,113.529,113.529,113.3881,113.529,38501.0
2022-01-26 12:35:00,120.84,120.9,120.73,120.85,56343.0,113.5008,113.5572,113.3975,113.5102,56343.0
2022-01-26 12:40:00,120.84,121.08,120.82,120.99,55886.0,113.5008,113.7262,113.482,113.6417,55886.0
2022-01-26 12:45:00,121.0,121.25,120.89,120.97,190137.0,113.6511,113.8859,113.5478,113.6229,190137.0
2022-01-26 12:50:00,120.97,121.18,120.8,121.07,105958.0,113.6229,113.8202,113.4633,113.7169,105958.0
2022-01-26 12:55:00,121.07,121.24,121.07,121.1,72776.0,113.7169,113.8765,113.7169,113.745,72776.0
2022-01-26 13:00:00,121.12,121.17,120.82,120.9,91168.0,113.7638,113.8108,113.482,113.5572,91168.0
2022-01-26 13:05:00,120.89,121.06,120.79,121.04,93680.0,113.5478,113.7075,113.4539,113.6887,93680.0
2022-01-26 13:10:00,121.01,121.35,121.01,121.34,64385.0,113.6605,113.9798,113.6605,113.9705,64385.0
2022-01-26 13:15:00,121.36,121.42,121.12,121.2,96683.0,113.9892,114.0456,113.7638,113.839,96683.0
2022-01-26 13:20:00,121.18,121.26,121.05,121.24,133016.0,113.8202,113.8953,113.6981,113.8765,133016.0
2022-01-26 13:25:00,121.26,121.26,120.9,120.97,55437.0,113.8953,113.8953,113.5572,113.6229,55437.0
2022-01-26 13:30:00,120.96,121.1,120.83,120.95,47786.0,113.6135,113.745,113.4914,113.6041,47786.0
2022-01-26 13:35:00,120.97,120.98,120.7,120.9,58932.0,113.6229,113.6323,113.3693,113.5572,58932.0
2022-01-26 13:40:00,120.9,120.94,120.77,120.93,35375.0,113.5572,113.5948,113.4351,113.5854,35375.0
2022-01-26 13:45:00,120.96,121.15,120.83,121.08,41411.0,113.6135,113.792,113.4914,113.7262,41411.0
2022-01-26 13:50:00,121.07,121.21,121.01,121.19,52264.0,113.7169,113.8484,113.6605,113.8296,52264.0
2022-01-26 13:55:00,121.17,121.47,120.95,121.41,57088.0,113.8108,114.0926,113.6041,114.0362,57088.0
2022-01-26 14:00:00,121.41,121.68,121.22,121.44,188663.0,114.0362,114.2898,113.8577,114.0644,188663.0
2022-01-26 14:05:00,121.46,121.58,121.09,121.1,82508.0,114.0832,114.1959,113.7356,113.745,82508.0
2022-01-26 14:10:00,121.15,121.17,120.66,120.76,68511.0,113.792,113.8108,113.3318,113.4257,68511.0
2022-01-26 14:15:00,120.75,120.91,120.43,120.53,131824.0,113.4163,113.5666,113.1157,113.2097,131824.0
2022-01-26 14:20:00,120.54,120.98,120.53,120.91,92773.0,113.219,113.6323,113.2097,113.5666,92773.0
2022-01-26 14:25:00,120.92,121.09,120.85,121.06,48990.0,113.576,113.7356,113.5102,113.7075,48990.0
2022-01-26 14:30:00,121.07,121.12,120.72,120.86,90966.0,113.7169,113.7638,113.3881,113.5196,90966.0
2022-01-26 14:35:00,120.86,121.28,120.71,121.14,63915.0,113.5196,113.9141,113.3787,113.7826,63915.0
2022-01-26 14:40:00,121.15,121.2,120.63,120.79,100821.0,113.792,113.839,113.3036,113.4539,100821.0
2022-01-26 14:45:00,120.75,120.84,120.2,120.33,248206.0,113.4163,113.5008,112.8997,113.0218,248206.0
2022-01-26 14:50:00,120.33,121.01,120.19,120.81,98796.0,113.0218,113.6605,112.8903,113.4726,98796.0
2022-01-26 14:55:00,120.79,120.9,120.66,120.86,138856.0,113.4539,113.5572,113.3318,113.5196,138856.0
2022-01-26 15:00:00,120.88,120.88,120.39,120.66,144372.0,113.5384,113.5384,113.0782,113.3318,144372.0
2022-01-26 15:05:00,120.62,120.62,119.91,119.93,97425.0,113.2942,113.2942,112.6273,112.6461,97425.0
2022-01-26 15:10:00,119.94,120.27,119.65,119.7,89884.0,112.6555,112.9654,112.3831,112.4301,89884.0
2022-01-26 15:15:00,119.71,120.07,119.67,119.9,172513.0,112.4395,112.7776,112.4019,112.6179,172513.0
2022-01-26 15:20:00,119.96,119.98,119.57,119.66,80288.0,112.6743,112.6931,112.308,112.3925,80288.0
2022-01-26 15:25:00,119.68,119.97,119.51,119.77,96163.0,112.4113,112.6837,112.2516,112.4958,96163.0
2022-01-26 15:30:00,119.77,119.95,119.41,119.54,142658.0,112.4958,112.6649,112.1577,112.2798,142658.0
2022-01-26 15:35:00,119.53,119.84,119.38,119.67,100406.0,112.2704,112.5616,112.1295,112.4019,100406.0
2022-01-26 15:40:00,119.67,119.93,119.53,119.68,130459.0,112.4019,112.6461,112.2704,112.4113,130459.0
2022-01-26 15:45:00,119.68,119.94,119.48,119.7,135191.0,112.4113,112.6555,112.2234,112.4301,135191.0
2022-01-26 15:50:00,119.71,120.07,119.39,120.02,202654.0,112.4395,112.7776,112.1389,112.7306,202654.0
2022-01-26 15:55:00,120.05,120.28,119.79,120.04,507808.0,112.7588,112.9748,112.5146,112.7494,507808.0
2022-01-27 09:30:00,120.98,121.75,120.79,121.45,283107.0,113.6323,114.3556,113.4539,114.0738,283107.0
2022-01-27 09:35:00,121.47,121.76,121.29,121.38,97958.0,114.0926,114.3649,113.9235,114.008,97958.0
2022-01-27 09:40:00,121.42,122.14,121.33,121.89,117949.0,114.0456,114.7219,113.9611,114.4871,117949.0
2022-01-27 09:45:00,121.89,121.9,121.25,121.45,99019.0,114.4871,114.4964,113.8859,114.0738,99019.0
2022-01-27 09:50:00,121.48,122.46,121.48,121.79,133802.0,114.102,115.0224,114.102,114.3931,133802.0
2022-01-27 09:55:00,121.79,122.17,121.53,121.92,76543.0,114.3931,114.75,114.1489,114.5152,76543.0
2022-01-27 10:00:00,121.88,122.2,121.53,122.2,106840.0,114.4777,114.7782,114.1489,114.7782,106840.0
2022-01-27 10:05:00,122.19,122.48,121.89,122.4,70372.0,114.7688,115.0412,114.4871,114.9661,70372.0
2022-01-27 10:10:00,122.42,122.82,122.4,122.62,84404.0,114.9849,115.3606,114.9661,115.1727,84404.0
2022-01-27 10:15:00,122.67,123.14,122.65,123.14,98632.0,115.2197,115.6611,115.2009,115.6611,98632.0
2022-01-27 10:20:00,123.14,123.17,122.8,122.83,124657.0,115.6611,115.6893,115.3418,115.37,124657.0
2022-01-27 10:25:00,122.76,123.04,122.26,122.26,62440.0,115.3042,115.5672,114.8346,114.8346,62440.0
2022-01-27 10:30:00,122.27,122.35,121.91,122.04,71778.0,114.844,114.9191,114.5058,114.6279,71778.0
2022-01-27 10:35:00,122.04,122.04,121.81,121.88,49956.0,114.6279,114.6279,114.4119,114.4777,49956.0
2022-01-27 10:40:00,121.88,122.2,121.75,122.08,37553.0,114.4777,114.7782,114.3556,114.6655,37553.0
2022-01-27 10:45:00,122.08,122.09,121.76,121.98,27936.0,114.6655,114.6749,114.3649,114.5716,27936.0
2022-01-27 10:50:00,121.95,122.05,121.76,121.9,114702.0,114.5434,114.6373,114.3649,114.4964,114702.0
2022-01-27 10:55:00,121.9,122.1,121.75,122.01,63847.0,114.4964,114.6843,114.3556,114.5998,63847.0
2022-01-27 11:00:00,121.98,122.03,121.84,121.97,101402.0,114.5716,114.6185,114.4401,114.5622,101402.0
2022-01-27 11:05:00,121.96,122.04,121.71,121.72,39797.0,114.5528,114.6279,114.318,114.3274,39797.0
2022-01-27 11:10:00,121.77,121.87,121.7,121.84,20327.0,114.3743,114.4683,114.3086,114.4401,20327.0
2022-01-27 11:15:00,121.87,121.87,121.19,121.53,52461.0,114.4683,114.4683,113.8296,114.1489,52461.0
2022-01-27 11:20:00,121.55,121.9,121.48,121.78,34421.0,114.1677,114.4964,114.102,114.3837,34421.0
2022-01-27 11:25:00,121.83,121.83,121.52,121.72,39745.0,114.4307,114.4307,114.1395,114.3274,39745.0
2022-01-27 11:30:00,121.74,122.02,121.74,121.98,55864.0,114.3462,114.6092,114.3462,114.5716,55864.0
2022-01-27 11:35:00,121.99,122.05,121.85,122.03,65989.0,114.581,114.6373,114.4495,114.6185,65989.0
2022-01-27 11:40:00,122.1,122.97,122.07,122.93,58258.0,114.6843,115.5015,114.6561,115.4639,58258.0
2022-01-27 11:45:00,122.93,122.96,122.56,122.9,66452.0,115.4639,115.4921,115.1164,115.4357,66452.0
2022-01-27 11:50:00,122.87,122.97,122.46,122.5,41950.0,115.4075,115.5015,115.0224,115.06,41950.0
2022-01-27 11:55:00,122.45,122.45,122.25,122.33,63981.0,115.013,115.013,114.8252,114.9003,63981.0
2022-01-27 12:00:00,122.33,122.41,122.13,122.27,57357.0,114.9003,114.9755,114.7125,114.844,57357.0
2022-01-27 12:05:00,122.26,122.27,121.92,121.93,21364.0,114.8346,114.844,114.5152,114.5246,21364.0
2022-01-27 12:10:00,121.91,122.02,121.66,121.77,38020.0,114.5058,114.6092,114.271,114.3743,38020.0
2022-01-27 12:15:00,121.75,121.76,121.18,121.24,95531.0,114.3556,114.3649,113.8202,113.8765,95531.0
2022-01-27 12:20:00,121.23,121.23,120.96,121.06,72562.0,113.8671,113.8671,113.6135,113.7075,72562.0
2022-01-27 12:25:00,121.08,121.33,120.95,121.04,48463.0,113.7262,113.9611,113.6041,113.6887,48463.0
2022-01-27 12:30:00,121.05,121.19,120.68,120.83,46928.0,113.6981,113.8296,113.3505,113.4914,46928.0
2022-01-27 12:35:00,120.85,120.88,120.5,120.52,29748.0,113.5102,113.5384,113.1815,113.2003,29748.0
2022-01-27 12:40:00,120.49,120.64,120.43,120.48,32485.0,113.1721,113.313,113.1157,113.1627,32485.0
2022-01-27 12:45:00,120.48,120.51,120.14,120.19,30382.0,113.1627,113.1909,112.8433,112.8903,30382.0
2022-01-27 12:50:00,120.21,120.47,120.19,120.44,34602.0,112.9091,113.1533,112.8903,113.1251,34602.0
2022-01-27 12:55:00,120.43,121.0,120.43,120.77,61674.0,113.1157,113.6511,113.1157,113.4351,61674.0
2022-01-27 13:00:00,120.75,120.9,120.71,120.79,35490.0,113.4163,113.5572,113.3787,113.4539,35490.0
2022-01-27 13:05:00,120.79,120.87,120.38,120.6,62255.0,113.4539,113.529,113.0688,113.2754,62255.0
2022-01-27 13:10:00,120.57,120.76,120.46,120.7,71078.0,113.2472,113.4257,113.1439,113.3693,71078.0
2022-01-27 13:15:00,120.7,120.82,120.29,120.32,28604.0,113.3693,113.482,112.9842,113.0124,28604.0
2022-01-27 13:20:00,120.33,120.36,119.86,119.86,39744.0,113.0218,113.05,112.5803,112.5803,39744.0
2022-01-27 13:25:00,119.87,120.07,119.76,119.87,35138.0,112.5897,112.7776,112.4864,112.5897,35138.0
2022-01-27 13:30:00,119.85,120.17,119.83,120.17,30092.0,112.571,112.8715,112.5522,112.8715,30092.0
2022-01-27 13:35:00,120.17,120.35,119.94,119.96,31125.0,112.8715,113.0406,112.6555,112.6743,31125.0
2022-01-27 13:40:00,119.96,120.13,119.82,120.13,31634.0,112.6743,112.8339,112.5428,112.8339,31634.0
2022-01-27 13:45:00,120.11,120.23,119.88,120.18,21034.0,112.8152,112.9279,112.5991,112.8809,21034.0
2022-01-27 13:50:00,120.17,120.2,119.91,119.94,24282.0,112.8715,112.8997,112.6273,112.6555,24282.0
2022-01-27 13:55:00,119.92,120.24,119.9,120.1,31379.0,112.6367,112.9373,112.6179,112.8058,31379.0
2022-01-27 14:00:00,120.1,120.57,120.05,120.47,32666.0,112.8058,113.2472,112.7588,113.1533,32666.0
2022-01-27 14:05:00,120.46,120.52,120.26,120.46,39148.0,113.1439,113.2003,112.956,113.1439,39148.0
2022-01-27 14:10:00,120.47,120.59,120.37,120.42,34490.0,113.1533,113.266,113.0594,113.1063,34490.0
2022-01-27 14:15:00,120.44,120.47,120.2,120.23,26397.0,113.1251,113.1533,112.8997,112.9279,26397.0
2022-01-27 14:20:00,120.26,120.26,119.94,119.94,28249.0,112.956,112.956,112.6555,112.6555,28249.0
2022-01-27 14:25:00,119.9,120.04,119.81,119.92,26961.0,112.6179,112.7494,112.5334,112.6367,26961.0
2022-01-27 14:30:00,119.9,120.03,119.74,119.84,35741.0,112.6179,112.74,112.4676,112.5616,35741.0
2022-01-27 14:35:00,119.87,120.24,119.85,120.23,30885.0,112.5897,112.9373,112.571,112.9279,30885.0
2022-01-27 14:40:00,120.2,120.46,120.19,120.28,30648.0,112.8997,113.1439,112.8903,112.9748,30648.0
2022-01-27 14:45:00,120.26,120.57,120.21,120.39,27530.0,112.956,113.2472,112.9091,113.0782,27530.0
2022-01-27 14:50:00,120.4,120.4,120.0,120.03,27716.0,113.0875,113.0875,112.7118,112.74,27716.0
2022-01-27 14:55:00,120.04,120.26,119.94,120.19,47973.0,112.7494,112.956,112.6555,112.8903,47973.0
2022-01-27 15:00:00,120.21,120.61,120.21,120.43,62088.0,112.9091,113.2848,112.9091,113.1157,62088.0
2022-01-27 15:05:00,120.43,120.51,120.12,120.16,34242.0,113.1157,113.1909,112.8246,112.8621,34242.0
2022-01-27 15:10:00,120.16,120.29,119.99,119.99,71001.0,112.8621,112.9842,112.7024,112.7024,71001.0
2022-01-27 15:15:00,120.01,120.25,119.84,120.24,42699.0,112.7212,112.9467,112.5616,112.9373,42699.0
2022-01-27 15:20:00,120.26,120.35,120.13,120.34,44901.0,112.956,113.0406,112.8339,113.0312,44901.0
2022-01-27 15:25:00,120.33,120.66,120.33,120.56,45021.0,113.0218,113.3318,113.0218,113.2378,45021.0
2022-01-27 15:30:00,120.54,120.74,120.46,120.62,44099.0,113.219,113.4069,113.1439,113.2942,44099.0
2022-01-27 15:35:00,120.64,120.71,120.39,120.42,53776.0,113.313,113.3787,113.0782,113.1063,53776.0
2022-01-27 15:40:00,120.42,120.85,120.4,120.75,77354.0,113.1063,113.5102,113.0875,113.4163,77354.0
2022-01-27 15:45:00,120.76,120.94,120.42,120.58,72423.0,113.4257,113.5948,113.1063,113.2566,72423.0
2022-01-27 15:50:00,120.53,120.55,120.32,120.44,110320.0,113.2097,113.2284,113.0124,113.1251,110320.0
2022-01-27 15:55:00,120.44,120.55,120.15,120.44,455387.0,113.1251,113.2284,112.8527,113.1251,455387.0
2022-01-28 09:30:00,120.77,121.29,120.37,120.45,164205.0,113.4351,113.9235,113.0594,113.1345,164205.0
2022-01-28 09:35:00,120.47,120.47,119.78,120.01,80138.0,113.1533,113.1533,112.5052,112.7212,80138.0
2022-01-28 09:40:00,120.04,120.07,119.78,119.88,48873.0,112.7494,112.7776,112.5052,112.5991,48873.0
2022-01-28 09:45:00,119.91,119.93,119.62,119.79,59159.0,112.6273,112.6461,112.3549,112.5146,59159.0
2022-01-28 09:50:00,119.79,120.12,119.63,119.78,188622.0,112.5146,112.8246,112.3643,112.5052,188622.0
2022-01-28 09:55:00,119.81,119.86,119.61,119.85,72802.0,112.5334,112.5803,112.3455,112.571,72802.0
2022-01-28 10:00:00,119.81,120.11,119.74,119.95,61948.0,112.5334,112.8152,112.4676,112.6649,61948.0
2022-01-28 10:05:00,119.95,120.25,119.62,120.03,67756.0,112.6649,112.9467,112.3549,112.74,67756.0
2022-01-28 10:10:00,120.0,120.45,119.98,120.22,46903.0,112.7118,113.1345,112.6931,112.9185,46903.0
2022-01-28 10:15:00,120.21,120.76,120.2,120.76,39674.0,112.9091,113.4257,112.8997,113.4257,39674.0
2022-01-28 10:20:00,120.72,120.96,120.61,120.84,52930.0,113.3881,113.6135,113.2848,113.5008,52930.0
2022-01-28 10:25:00,120.84,120.99,120.75,120.89,63362.0,113.5008,113.6417,113.4163,113.5478,63362.0
2022-01-28 10:30:00,120.9,121.03,120.6,120.62,28570.0,113.5572,113.6793,113.2754,113.2942,28570.0
2022-01-28 10:35:00,120.64,121.28,120.64,121.18,31395.0,113.313,113.9141,113.313,113.8202,31395.0
2022-01-28 10:40:00,121.2,121.2,120.82,121.18,51780.0,113.839,113.839,113.482,113.8202,51780.0
2022-01-28 10:45:00,121.2,121.74,121.1,121.71,66645.0,113.839,114.3462,113.745,114.318,66645.0
2022-01-28 10:50:00,121.71,122.05,121.69,122.02,74485.0,114.318,114.6373,114.2992,114.6092,74485.0
2022-01-28 10:55:00,121.99,122.06,121.73,121.81,107430.0,114.581,114.6467,114.3368,114.4119,107430.0
2022-01-28 11:00:00,121.84,122.11,121.79,121.84,82698.0,114.4401,114.6937,114.3931,114.4401,82698.0
2022-01-28 11:05:00,121.87,122.27,121.83,122.27,46967.0,114.4683,114.844,114.4307,114.844,46967.0
2022-01-28 11:10:00,122.3,122.73,122.26,122.67,58130.0,114.8722,115.276,114.8346,115.2197,58130.0
2022-01-28 11:15:00,122.68,122.84,122.61,122.75,147715.0,115.2291,115.3794,115.1633,115.2948,147715.0
2022-01-28 11:20:00,122.74,122.81,122.43,122.45,69061.0,115.2854,115.3512,114.9943,115.013,69061.0
2022-01-28 11:25:00,122.49,122.68,122.45,122.65,29357.0,115.0506,115.2291,115.013,115.2009,29357.0
2022-01-28 11:30:00,122.67,122.72,122.38,122.59,51971.0,115.2197,115.2666,114.9473,115.1445,51971.0
2022-01-28 11:35:00,122.59,122.97,122.51,122.81,44793.0,115.1445,115.5015,115.0694,115.3512,44793.0
2022-01-28 11:40:00,122.79,122.84,122.61,122.73,64985.0,115.3324,115.3794,115.1633,115.276,64985.0
2022-01-28 11:45:00,122.73,122.84,122.57,122.77,26661.0,115.276,115.3794,115.1258,115.3136,26661.0
2022-01-28 11:50:00,122.77,122.91,122.61,122.86,34279.0,115.3136,115.4451,115.1633,115.3981,34279.0
2022-01-28 11:55:00,122.87,123.22,122.79,123.1,44397.0,115.4075,115.7363,115.3324,115.6236,44397.0
2022-01-28 12:00:00,123.1,123.29,123.03,123.27,44377.0,115.6236,115.802,115.5578,115.7832,44377.0
2022-01-28 12:05:00,123.27,123.36,123.19,123.29,28500.0,115.7832,115.8678,115.7081,115.802,28500.0
2022-01-28 12:10:00,123.29,123.29,123.05,123.23,50442.0,115.802,115.802,115.5766,115.7457,50442.0
2022-01-28 12:15:00,123.24,123.4,123.19,123.4,35585.0,115.7551,115.9053,115.7081,115.9053,35585.0
2022-01-28 12:20:00,123.4,123.45,123.23,123.45,45069.0,115.9053,115.9523,115.7457,115.9523,45069.0
2022-01-28 12:25:00,123.43,123.43,123.17,123.29,44827.0,115.9335,115.9335,115.6893,115.802,44827.0
2022-01-28 12:30:00,123.28,123.31,123.06,123.07,27973.0,115.7926,115.8208,115.586,115.5954,27973.0
2022-01-28 12:35:00,123.08,123.29,122.97,123.22,40362.0,115.6048,115.802,115.5015,115.7363,40362.0
2022-01-28 12:40:00,123.22,123.44,123.2,123.36,42067.0,115.7363,115.9429,115.7175,115.8678,42067.0
2022-01-28 12:45:00,123.38,123.44,123.29,123.3,31168.0,115.8866,115.9429,115.802,115.8114,31168.0
2022-01-28 12:50:00,123.3,123.3,122.95,123.15,38280.0,115.8114,115.8114,115.4827,115.6705,38280.0
2022-01-28 12:55:00,123.14,123.35,123.14,123.19,26403.0,115.6611,115.8584,115.6611,115.7081,26403.0
2022-01-28 13:00:00,123.19,123.47,123.17,123.45,24502.0,115.7081,115.9711,115.6893,115.9523,24502.0
2022-01-28 13:05:00,123.42,123.69,123.42,123.64,33071.0,115.9241,116.1777,115.9241,116.1308,33071.0
2022-01-28 13:10:00,123.63,123.74,123.57,123.63,28643.0,116.1214,116.2247,116.065,116.1214,28643.0
2022-01-28 13:15:00,123.66,123.76,123.51,123.62,37879.0,116.1496,116.2435,116.0087,116.112,37879.0
2022-01-28 13:20:00,123.61,123.65,123.35,123.42,43169.0,116.1026,116.1402,115.8584,115.9241,43169.0
2022-01-28 13:25:00,123.4,123.53,123.2,123.53,35186.0,115.9053,116.0274,115.7175,116.0274,35186.0
2022-01-28 13:30:00,123.54,123.79,123.52,123.76,35127.0,116.0368,116.2717,116.0181,116.2435,35127.0
2022-01-28 13:35:00,123.79,123.92,123.75,123.77,42911.0,116.2717,116.3938,116.2341,116.2529,42911.0
2022-01-28 13:40:00,123.77,123.86,123.69,123.75,27092.0,116.2529,116.3374,116.1777,116.2341,27092.0
2022-01-28 13:45:00,123.74,123.84,123.6,123.71,42268.0,116.2247,116.3186,116.0932,116.1965,42268.0
2022-01-28 13:50:00,123.74,123.94,123.72,123.88,44191.0,116.2247,116.4125,116.2059,116.3562,44191.0
2022-01-28 13:55:00,123.86,123.98,123.8,123.83,35251.0,116.3374,116.4501,116.281,116.3092,35251.0
2022-01-28 14:00:00,123.85,124.0,123.76,123.79,37598.0,116.328,116.4689,116.2435,116.2717,37598.0
2022-01-28 14:05:00,123.76,123.81,123.65,123.74,40530.0,116.2435,116.2904,116.1402,116.2247,40530.0
2022-01-28 14:10:00,123.76,123.76,123.55,123.62,39018.0,116.2435,116.2435,116.0462,116.112,39018.0
2022-01-28 14:15:00,123.61,123.65,123.49,123.58,40153.0,116.1026,116.1402,115.9899,116.0744,40153.0
2022-01-28 14:20:00,123.58,123.59,123.32,123.33,39165.0,116.0744,116.0838,115.8302,115.8396,39165.0
2022-01-28 14:25:00,123.34,123.61,123.33,123.56,66629.0,115.849,116.1026,115.8396,116.0556,66629.0
2022-01-28 14:30:00,123.57,123.57,123.35,123.35,54323.0,116.065,116.065,115.8584,115.8584,54323.0
2022-01-28 14:35:00,123.37,123.64,123.35,123.62,50231.0,115.8772,116.1308,115.8584,116.112,50231.0
2022-01-28 14:40:00,123.65,123.92,123.63,123.9,49136.0,116.1402,116.3938,116.1214,116.375,49136.0
2022-01-28 14:45:00,123.9,124.14,123.88,124.13,49009.0,116.375,116.6004,116.3562,116.591,49009.0
2022-01-28 14:50:00,124.11,124.18,123.99,124.07,39612.0,116.5722,116.638,116.4595,116.5347,39612.0
2022-01-28 14:55:00,124.07,124.2,124.01,124.17,40036.0,116.5347,116.6568,116.4783,116.6286,40036.0
2022-01-28 15:00:00,124.17,124.23,124.09,124.16,39395.0,116.6286,116.6849,116.5534,116.6192,39395.0
2022-01-28 15:05:00,124.18,124.33,124.18,124.2,50619.0,116.638,116.7789,116.638,116.6568,50619.0
2022-01-28 15:10:00,124.19,124.19,123.87,124.0,38613.0,116.6474,116.6474,116.3468,116.4689,38613.0
2022-01-28 15:15:00,124.03,124.12,123.79,123.93,73933.0,116.4971,116.5816,116.2717,116.4032,73933.0
2022-01-28 15:20:00,123.94,124.36,123.88,124.33,89206.0,116.4125,116.807,116.3562,116.7789,89206.0
2022-01-28 15:25:00,124.35,124.36,124.11,124.28,57667.0,116.7976,116.807,116.5722,116.7319,57667.0
2022-01-28 15:30:00,124.27,124.43,123.92,124.18,104676.0,116.7225,116.8728,116.3938,116.638,104676.0
2022-01-28 15:35:00,124.18,124.27,124.02,124.21,100811.0,116.638,116.7225,116.4877,116.6661,100811.0
2022-01-28 15:40:00,124.21,124.45,124.17,124.39,87169.0,116.6661,116.8916,116.6286,116.8352,87169.0
2022-01-28 15:45:00,124.39,124.94,124.3,124.91,148984.0,116.8352,117.3518,116.7507,117.3236,148984.0
2022-01-28 15:50:00,124.91,125.32,124.88,125.27,297977.0,117.3236,117.7087,117.2955,117.6618,297977.0
2022-01-28 15:55:00,125.27,125.53,125.11,125.36,614565.0,117.6618,117.906,117.5115,117.7463,614565.0
2022-01-31 09:30:00,125.52,126.02,125.13,125.94,184631.0,117.8966,118.3662,117.5303,118.2911,184631.0
2022-01-31 09:35:00,125.91,126.08,125.71,126.02,44707.0,118.2629,118.4226,118.075,118.3662,44707.0
2022-01-31 09:40:00,126.08,126.15,125.81,125.87,78764.0,118.4226,118.4883,118.169,118.2253,78764.0
2022-01-31 09:45:00,125.93,126.23,125.87,126.17,101798.0,118.2817,118.5635,118.2253,118.5071,101798.0
2022-01-31 09:50:00,126.18,126.6,126.17,126.31,83699.0,118.5165,118.911,118.5071,118.6386,83699.0
2022-01-31 09:55:00,126.32,126.71,126.28,126.54,51927.0,118.648,119.0143,118.6104,118.8546,51927.0
2022-01-31 10:00:00,126.55,126.73,126.4,126.63,57792.0,118.864,119.0331,118.7231,118.9392,57792.0
2022-01-31 10:05:00,126.6,126.87,126.46,126.77,67033.0,118.911,119.1646,118.7795,119.0707,67033.0
2022-01-31 10:10:00,126.75,126.86,126.37,126.41,104130.0,119.0519,119.1552,118.695,118.7325,104130.0
2022-01-31 10:15:00,126.41,126.81,126.39,126.55,51780.0,118.7325,119.1082,118.7137,118.864,51780.0
2022-01-31 10:20:00,126.57,126.79,126.45,126.74,49898.0,118.8828,119.0895,118.7701,119.0425,49898.0
2022-01-31 10:25:00,126.75,126.81,126.22,126.25,35543.0,119.0519,119.1082,118.5541,118.5822,35543.0
2022-01-31 10:30:00,126.27,126.78,126.26,126.72,78765.0,118.601,119.0801,118.5916,119.0237,78765.0
2022-01-31 10:35:00,126.72,126.77,126.5,126.61,44048.0,119.0237,119.0707,118.8171,118.9204,44048.0
2022-01-31 10:40:00,126.62,126.83,126.36,126.82,38690.0,118.9298,119.127,118.6856,119.1176,38690.0
2022-01-31 10:45:00,126.82,126.82,126.54,126.78,46982.0,119.1176,119.1176,118.8546,119.0801,46982.0
2022-01-31 10:50:00,126.77,127.03,126.75,127.01,50749.0,119.0707,119.3149,119.0519,119.2961,50749.0
2022-01-31 10:55:00,127.0,127.0,126.59,126.79,35280.0,119.2867,119.2867,118.9016,119.0895,35280.0
2022-01-31 11:00:00,126.81,126.84,126.6,126.66,34874.0,119.1082,119.1364,118.911,118.9673,34874.0
2022-01-31 11:05:00,126.67,126.92,126.67,126.82,30283.0,118.9767,119.2116,118.9767,119.1176,30283.0
2022-01-31 11:10:00,126.82,126.92,126.6,126.9,35519.0,119.1176,119.2116,118.911,119.1928,35519.0
2022-01-31 11:15:00,126.87,126.97,126.69,126.92,42992.0,119.1646,119.2585,118.9955,119.2116,42992.0
2022-01-31 11:20:00,126.94,127.1,126.85,126.98,53891.0,119.2303,119.3806,119.1458,119.2679,53891.0
2022-01-31 11:25:00,126.98,127.18,126.86,127.09,52941.0,119.2679,119.4558,119.1552,119.3712,52941.0
2022-01-31 11:30:00,127.12,127.43,127.04,127.35,60985.0,119.3994,119.6906,119.3243,119.6154,60985.0
2022-01-31 11:35:00,127.36,127.51,127.25,127.51,52899.0,119.6248,119.7657,119.5215,119.7657,52899.0
2022-01-31 11:40:00,127.52,127.56,127.36,127.36,46584.0,119.7751,119.8127,119.6248,119.6248,46584.0
2022-01-31 11:45:00,127.38,127.63,127.34,127.57,39413.0,119.6436,119.8784,119.606,119.8221,39413.0
2022-01-31 11:50:00,127.55,127.82,127.51,127.82,34958.0,119.8033,120.0569,119.7657,120.0569,34958.0
2022-01-31 11:55:00,127.82,127.88,127.65,127.68,29594.0,120.0569,120.1133,119.8972,119.9254,29594.0
2022-01-31 12:00:00,127.69,127.76,127.55,127.68,27407.0,119.9348,120.0005,119.8033,119.9254,27407.0
2022-01-31 12:05:00,127.65,127.68,127.53,127.54,20594.0,119.8972,119.9254,119.7845,119.7939,20594.0
2022-01-31 12:10:00,127.56,127.77,127.53,127.69,36369.0,119.8127,120.0099,119.7845,119.9348,36369.0
2022-01-31 12:15:00,127.7,127.9,127.67,127.72,48055.0,119.9442,120.132,119.916,119.963,48055.0
2022-01-31 12:20:00,127.71,127.71,127.32,127.36,65308.0,119.9536,119.9536,119.5873,119.6248,65308.0
2022-01-31 12:25:00,127.35,127.5,127.32,127.48,32346.0,119.6154,119.7563,119.5873,119.7375,32346.0
2022-01-31 12:30:00,127.47,127.51,127.21,127.26,31075.0,119.7282,119.7657,119.4839,119.5309,31075.0
2022-01-31 12:35:00,127.25,127.32,127.2,127.24,26078.0,119.5215,119.5873,119.4746,119.5121,26078.0
2022-01-31 12:40:00,127.26,127.37,127.17,127.27,26043.0,119.5309,119.6342,119.4464,119.5403,26043.0
2022-01-31 12:45:00,127.27,127.36,127.2,127.36,29047.0,119.5403,119.6248,119.4746,119.6248,29047.0
2022-01-31 12:50:00,127.36,127.42,127.29,127.4,23463.0,119.6248,119.6812,119.5591,119.6624,23463.0
2022-01-31 12:55:00,127.4,127.52,127.38,127.38,23159.0,119.6624,119.7751,119.6436,119.6436,23159.0
2022-01-31 13:00:00,127.35,127.53,127.29,127.51,29092.0,119.6154,119.7845,119.5591,119.7657,29092.0
2022-01-31 13:05:00,127.51,127.54,127.4,127.49,44625.0,119.7657,119.7939,119.6624,119.7469,44625.0
2022-01-31 13:10:00,127.51,127.55,127.42,127.54,31914.0,119.7657,119.8033,119.6812,119.7939,31914.0
2022-01-31 13:15:00,127.55,127.74,127.51,127.68,45484.0,119.8033,119.9818,119.7657,119.9254,45484.0
2022-01-31 13:20:00,127.68,127.71,127.59,127.69,29525.0,119.9254,119.9536,119.8409,119.9348,29525.0
2022-01-31 13:25:00,127.69,127.73,127.56,127.6,32159.0,119.9348,119.9724,119.8127,119.8503,32159.0
2022-01-31 13:30:00,127.61,127.63,127.45,127.45,28483.0,119.8597,119.8784,119.7094,119.7094,28483.0
2022-01-31 13:35:00,127.46,127.67,127.41,127.6,21206.0,119.7188,119.916,119.6718,119.8503,21206.0
2022-01-31 13:40:00,127.61,127.83,127.6,127.69,35503.0,119.8597,120.0663,119.8503,119.9348,35503.0
2022-01-31 13:45:00,127.66,127.71,127.5,127.6,35432.0,119.9066,119.9536,119.7563,119.8503,35432.0
2022-01-31 13:50:00,127.58,127.68,127.48,127.61,50993.0,119.8315,119.9254,119.7375,119.8597,50993.0
2022-01-31 13:55:00,127.62,127.76,127.62,127.72,39456.0,119.869,120.0005,119.869,119.963,39456.0
2022-01-31 14:00:00,127.72,127.83,127.7,127.76,32252.0,119.963,120.0663,119.9442,120.0005,32252.0
2022-01-31 14:05:00,127.75,127.76,127.63,127.7,27373.0,119.9911,120.0005,119.8784,119.9442,27373.0
2022-01-31 14:10:00,127.71,127.71,127.65,127.67,29548.0,119.9536,119.9536,119.8972,119.916,29548.0
2022-01-31 14:15:00,127.68,127.78,127.66,127.76,27020.0,119.9254,120.0193,119.9066,120.0005,27020.0
2022-01-31 14:20:00,127.75,127.88,127.67,127.78,35050.0,119.9911,120.1133,119.916,120.0193,35050.0
2022-01-31 14:25:00,127.79,127.87,127.74,127.85,33788.0,120.0287,120.1039,119.9818,120.0851,33788.0
2022-01-31 14:30:00,127.84,127.85,127.66,127.74,36857.0,120.0757,120.0851,119.9066,119.9818,36857.0
2022-01-31 14:35:00,127.74,127.76,127.63,127.67,20105.0,119.9818,120.0005,119.8784,119.916,20105.0
2022-01-31 14:40:00,127.66,127.73,127.63,127.68,25150.0,119.9066,119.9724,119.8784,119.9254,25150.0
2022-01-31 14:45:00,127.68,127.76,127.61,127.72,29627.0,119.9254,120.0005,119.8597,119.963,29627.0
2022-01-31 14:50:00,127.73,127.88,127.73,127.83,33013.0,119.9724,120.1133,119.9724,120.0663,33013.0
2022-01-31 14:55:00,127.84,127.84,127.76,127.77,46428.0,120.0757,120.0757,120.0005,120.0099,46428.0
2022-01-31 15:00:00,127.77,127.96,127.77,127.83,47482.0,120.0099,120.1884,120.0099,120.0663,47482.0
2022-01-31 15:05:00,127.83,127.9,127.41,127.45,48997.0,120.0663,120.132,119.6718,119.7094,48997.0
2022-01-31 15:10:00,127.47,127.56,127.17,127.2,69026.0,119.7282,119.8127,119.4464,119.4746,69026.0
2022-01-31 15:15:00,127.21,127.29,127.09,127.13,54125.0,119.4839,119.5591,119.3712,119.4088,54125.0
2022-01-31 15:20:00,127.14,127.48,127.14,127.39,65523.0,119.4182,119.7375,119.4182,119.653,65523.0
2022-01-31 15:25:00,127.39,127.52,127.35,127.42,76007.0,119.653,119.7751,119.6154,119.6812,76007.0
2022-01-31 15:30:00,127.42,127.59,127.22,127.58,78045.0,119.6812,119.8409,119.4933,119.8315,78045.0
2022-01-31 15:35:00,127.58,127.67,127.41,127.47,93916.0,119.8315,119.916,119.6718,119.7282,93916.0
2022-01-31 15:40:00,127.46,127.58,127.24,127.52,135903.0,119.7188,119.8315,119.5121,119.7751,135903.0
2022-01-31 15:45:00,127.52,127.57,127.35,127.55,82772.0,119.7751,119.8221,119.6154,119.8033,82772.0
2022-01-31 15:50:00,127.54,127.8,127.53,127.72,154432.0,119.7939,120.0381,119.7845,119.963,154432.0
2022-01-31 15:55:00,127.73,127.79,127.45,127.46,493155.0,119.9724,120.0287,119.7094,119.7188,493155.0
2022-02-01 09:30:00,127.37,127.66,126.94,127.12,217534.0,119.6342,119.9066,119.2303,119.3994,217534.0
2022-02-01 09:35:00,127.06,127.61,127.04,127.53,66246.0,119.3431,119.8597,119.3243,119.7845,66246.0
2022-02-01 09:40:00,127.54,127.56,126.8,126.96,58585.0,119.7939,119.8127,119.0988,119.2491,58585.0
2022-02-01 09:45:00,126.91,127.09,126.71,126.99,61749.0,119.2022,119.3712,119.0143,119.2773,61749.0
2022-02-01 09:50:00,127.01,127.28,126.68,126.85,50101.0,119.2961,119.5497,118.9861,119.1458,50101.0
2022-02-01 09:55:00,126.85,127.05,126.68,126.93,50807.0,119.1458,119.3337,118.9861,119.2209,50807.0
2022-02-01 10:00:00,126.97,127.0,126.49,126.63,55348.0,119.2585,119.2867,118.8077,118.9392,55348.0
2022-02-01 10:05:00,126.66,126.72,126.43,126.57,39342.0,118.9673,119.0237,118.7513,118.8828,39342.0
2022-02-01 10:10:00,126.58,126.98,126.58,126.94,44301.0,118.8922,119.2679,118.8922,119.2303,44301.0
2022-02-01 10:15:00,126.95,127.02,126.69,126.7,56921.0,119.2397,119.3055,118.9955,119.0049,56921.0
2022-02-01 10:20:00,126.68,127.05,126.68,127.05,40300.0,118.9861,119.3337,118.9861,119.3337,40300.0
2022-02-01 10:25:00,127.07,127.15,126.73,126.77,49808.0,119.3524,119.4276,119.0331,119.0707,49808.0
2022-02-01 10:30:00,126.76,126.77,126.42,126.46,38211.0,119.0613,119.0707,118.7419,118.7795,38211.0
2022-02-01 10:35:00,126.48,126.61,126.34,126.52,36397.0,118.7983,118.9204,118.6668,118.8359,36397.0
2022-02-01 10:40:00,126.54,126.67,126.3,126.34,40374.0,118.8546,118.9767,118.6292,118.6668,40374.0
2022-02-01 10:45:00,126.3,126.46,126.24,126.46,32137.0,118.6292,118.7795,118.5729,118.7795,32137.0
2022-02-01 10:50:00,126.48,126.75,126.48,126.65,35933.0,118.7983,119.0519,118.7983,118.958,35933.0
2022-02-01 10:55:00,126.66,126.93,126.66,126.92,29110.0,118.9673,119.2209,118.9673,119.2116,29110.0
2022-02-01 11:00:00,126.89,127.09,126.78,126.78,35708.0,119.1834,119.3712,119.0801,119.0801,35708.0
2022-02-01 11:05:00,126.81,126.94,126.79,126.87,27329.0,119.1082,119.2303,119.0895,119.1646,27329.0
2022-02-01 11:10:00,126.89,127.16,126.87,127.15,43886.0,119.1834,119.437,119.1646,119.4276,43886.0
2022-02-01 11:15:00,127.16,127.22,126.94,127.07,38755.0,119.437,119.4933,119.2303,119.3524,38755.0
2022-02-01 11:20:00,127.08,127.17,126.96,127.05,36640.0,119.3618,119.4464,119.2491,119.3337,36640.0
2022-02-01 11:25:00,127.07,127.17,126.92,127.1,34028.0,119.3524,119.4464,119.2116,119.3806,34028.0
2022-02-01 11:30:00,127.09,127.1,126.75,126.87,34171.0,119.3712,119.3806,119.0519,119.1646,34171.0
2022-02-01 11:35:00,126.89,126.96,126.7,126.77,25072.0,119.1834,119.2491,119.0049,119.0707,25072.0
2022-02-01 11:40:00,126.77,127.03,126.73,127.0,27489.0,119.0707,119.3149,119.0331,119.2867,27489.0
2022-02-01 11:45:00,127.03,127.12,126.95,127.05,32475.0,119.3149,119.3994,119.2397,119.3337,32475.0
2022-02-01 11:50:00,127.04,127.12,126.93,127.09,22324.0,119.3243,119.3994,119.2209,119.3712,22324.0
2022-02-01 11:55:00,127.09,127.17,127.01,127.01,20739.0,119.3712,119.4464,119.2961,119.2961,20739.0
2022-02-01 12:00:00,127.02,127.17,126.99,127.03,20850.0,119.3055,119.4464,119.2773,119.3149,20850.0
2022-02-01 12:05:00,127.04,127.12,127.01,127.09,15841.0,119.3243,119.3994,119.2961,119.3712,15841.0
2022-02-01 12:10:00,127.09,127.09,126.85,126.92,18713.0,119.3712,119.3712,119.1458,119.2116,18713.0
2022-02-01 12:15:00,126.93,126.99,126.83,126.92,20503.0,119.2209,119.2773,119.127,119.2116,20503.0
2022-02-01 12:20:00,126.94,126.96,126.81,126.89,26085.0,119.2303,119.2491,119.1082,119.1834,26085.0
2022-02-01 12:25:00,126.88,126.88,126.76,126.86,17447.0,119.174,119.174,119.0613,119.1552,17447.0
2022-02-01 12:30:00,126.84,126.86,126.55,126.58,22463.0,119.1364,119.1552,118.864,118.8922,22463.0
2022-02-01 12:35:00,126.59,126.63,126.49,126.56,19321.0,118.9016,118.9392,118.8077,118.8734,19321.0
2022-02-01 12:40:00,126.56,126.59,126.45,126.47,14041.0,118.8734,118.9016,118.7701,118.7889,14041.0
2022-02-01 12:45:00,126.48,126.53,126.32,126.43,24809.0,118.7983,118.8452,118.648,118.7513,24809.0
2022-02-01 12:50:00,126.42,126.55,126.41,126.47,16427.0,118.7419,118.864,118.7325,118.7889,16427.0
2022-02-01 12:55:00,126.45,126.68,126.45,126.68,24682.0,118.7701,118.9861,118.7701,118.9861,24682.0
2022-02-01 13:00:00,126.69,126.69,126.43,126.48,32616.0,118.9955,118.9955,118.7513,118.7983,32616.0
2022-02-01 13:05:00,126.45,126.5,126.37,126.39,15807.0,118.7701,118.8171,118.695,118.7137,15807.0
2022-02-01 13:10:00,126.39,126.49,126.39,126.45,18512.0,118.7137,118.8077,118.7137,118.7701,18512.0
2022-02-01 13:15:00,126.43,126.55,126.4,126.52,18097.0,118.7513,118.864,118.7231,118.8359,18097.0
2022-02-01 13:20:00,126.53,126.59,126.48,126.56,16265.0,118.8452,118.9016,118.7983,118.8734,16265.0
2022-02-01 13:25:00,126.59,126.68,126.54,126.68,23769.0,118.9016,118.9861,118.8546,118.9861,23769.0
2022-02-01 13:30:00,126.7,126.74,126.58,126.58,15254.0,119.0049,119.0425,118.8922,118.8922,15254.0
2022-02-01 13:35:00,126.59,126.59,126.39,126.45,28749.0,118.9016,118.9016,118.7137,118.7701,28749.0
2022-02-01 13:40:00,126.44,126.56,126.44,126.53,31218.0,118.7607,118.8734,118.7607,118.8452,31218.0
2022-02-01 13:45:00,126.54,126.64,126.5,126.57,27004.0,118.8546,118.9486,118.8171,118.8828,27004.0
2022-02-01 13:50:00,126.58,126.58,126.48,126.48,19164.0,118.8922,118.8922,118.7983,118.7983,19164.0
2022-02-01 13:55:00,126.48,126.74,126.47,126.71,46685.0,118.7983,119.0425,118.7889,119.0143,46685.0
2022-02-01 14:00:00,126.73,126.78,126.58,126.62,65256.0,119.0331,119.0801,118.8922,118.9298,65256.0
2022-02-01 14:05:00,126.61,126.7,126.58,126.65,41468.0,118.9204,119.0049,118.8922,118.958,41468.0
2022-02-01 14:10:00,126.65,126.85,126.63,126.71,37559.0,118.958,119.1458,118.9392,119.0143,37559.0
2022-02-01 14:15:00,126.72,126.8,126.52,126.52,32536.0,119.0237,119.0988,118.8359,118.8359,32536.0
2022-02-01 14:20:00,126.54,126.56,126.43,126.43,22371.0,118.8546,118.8734,118.7513,118.7513,22371.0
2022-02-01 14:25:00,126.44,126.48,126.38,126.44,20593.0,118.7607,118.7983,118.7044,118.7607,20593.0
2022-02-01 14:30:00,126.45,126.51,126.39,126.48,23427.0,118.7701,118.8265,118.7137,118.7983,23427.0
2022-02-01 14:35:00,126.48,126.52,126.34,126.51,20285.0,118.7983,118.8359,118.6668,118.8265,20285.0
2022-02-01 14:40:00,126.51,126.51,126.41,126.5,21286.0,118.8265,118.8265,118.7325,118.8171,21286.0
2022-02-01 14:45:00,126.51,126.55,126.39,126.45,21417.0,118.8265,118.864,118.7137,118.7701,21417.0
2022-02-01 14:50:00,126.43,126.46,126.36,126.42,23436.0,118.7513,118.7795,118.6856,118.7419,23436.0
2022-02-01 14:55:00,126.42,126.51,126.41,126.43,18465.0,118.7419,118.8265,118.7325,118.7513,18465.0
2022-02-01 15:00:00,126.4,126.68,126.38,126.68,50853.0,118.7231,118.9861,118.7044,118.9861,50853.0
2022-02-01 15:05:00,126.66,126.71,126.55,126.7,38881.0,118.9673,119.0143,118.864,119.0049,38881.0
2022-02-01 15:10:00,126.7,126.74,126.64,126.67,54079.0,119.0049,119.0425,118.9486,118.9767,54079.0
2022-02-01 15:15:00,126.68,126.69,126.56,126.67,46885.0,118.9861,118.9955,118.8734,118.9767,46885.0
2022-02-01 15:20:00,126.67,126.77,126.62,126.76,62138.0,118.9767,119.0707,118.9298,119.0613,62138.0
2022-02-01 15:25:00,126.75,126.96,126.72,126.93,76589.0,119.0519,119.2491,119.0237,119.2209,76589.0
2022-02-01 15:30:00,126.92,127.05,126.9,127.04,50333.0,119.2116,119.3337,119.1928,119.3243,50333.0
2022-02-01 15:35:00,127.02,127.06,126.79,126.86,74666.0,119.3055,119.3431,119.0895,119.1552,74666.0
2022-02-01 15:40:00,126.85,126.99,126.77,126.84,61965.0,119.1458,119.2773,119.0707,119.1364,61965.0
2022-02-01 15:45:00,126.83,127.25,126.83,127.25,85955.0,119.127,119.5215,119.127,119.5215,85955.0
2022-02-01 15:50:00,127.28,127.39,127.11,127.14,103348.0,119.5497,119.653,119.39,119.4182,103348.0
2022-02-01 15:55:00,127.15,127.44,127.14,127.19,345559.0,119.4276,119.7,119.4182,119.4652,345559.0
2022-02-02 09:30:00,128.25,128.89,127.86,127.95,174158.0,120.4608,121.0619,120.0945,120.179,174158.0
2022-02-02 09:35:00,127.97,128.8,127.95,128.73,93832.0,120.1978,120.9774,120.179,120.9116,93832.0
2022-02-02 09:40:00,128.75,129.07,128.46,128.67,73628.0,120.9304,121.231,120.658,120.8553,73628.0
2022-02-02 09:45:00,128.69,129.4,128.65,129.22,104501.0,120.8741,121.5409,120.8365,121.3719,104501.0
2022-02-02 09:50:00,129.19,129.21,128.32,128.46,92523.0,121.3437,121.3625,120.5265,120.658,92523.0
2022-02-02 09:55:00,128.49,128.66,128.34,128.56,45496.0,120.6862,120.8459,120.5453,120.752,45496.0
2022-02-02 10:00:00,128.6,129.27,128.6,128.96,58063.0,120.7895,121.4188,120.7895,121.1277,58063.0
2022-02-02 10:05:00,128.93,129.17,128.85,129.02,51281.0,121.0995,121.3249,121.0243,121.184,51281.0
2022-02-02 10:10:00,129.0,129.21,128.9,128.93,65511.0,121.1652,121.3625,121.0713,121.0995,65511.0
2022-02-02 10:15:00,128.9,129.02,128.58,128.67,52258.0,121.0713,121.184,120.7707,120.8553,52258.0
2022-02-02 10:20:00,128.72,128.85,128.65,128.82,43669.0,120.9022,121.0243,120.8365,120.9962,43669.0
2022-02-02 10:25:00,128.83,129.0,128.81,128.93,93892.0,121.0056,121.1652,120.9868,121.0995,93892.0
2022-02-02 10:30:00,128.92,128.99,128.79,128.9,39394.0,121.0901,121.1558,120.968,121.0713,39394.0
2022-02-02 10:35:00,128.85,129.02,128.8,128.98,46758.0,121.0243,121.184,120.9774,121.1464,46758.0
2022-02-02 10:40:00,129.01,129.03,128.87,128.95,38420.0,121.1746,121.1934,121.0431,121.1183,38420.0
2022-02-02 10:45:00,128.95,129.12,128.84,129.03,67664.0,121.1183,121.2779,121.0149,121.1934,67664.0
2022-02-02 10:50:00,129.04,129.07,128.78,128.93,57496.0,121.2028,121.231,120.9586,121.0995,57496.0
2022-02-02 10:55:00,128.93,129.06,128.9,129.02,39496.0,121.0995,121.2216,121.0713,121.184,39496.0
2022-02-02 11:00:00,129.03,129.15,128.95,129.08,92491.0,121.1934,121.3061,121.1183,121.2404,92491.0
2022-02-02 11:05:00,129.09,129.17,128.83,128.86,37520.0,121.2498,121.3249,121.0056,121.0337,37520.0
2022-02-02 11:10:00,128.87,129.01,128.84,128.94,56165.0,121.0431,121.1746,121.0149,121.1089,56165.0
2022-02-02 11:15:00,128.94,129.33,128.93,129.3,36524.0,121.1089,121.4752,121.0995,121.447,36524.0
2022-02-02 11:20:00,129.32,129.56,129.32,129.45,43320.0,121.4658,121.6912,121.4658,121.5879,43320.0
2022-02-02 11:25:00,129.44,129.49,129.38,129.48,24415.0,121.5785,121.6255,121.5221,121.6161,24415.0
2022-02-02 11:30:00,129.47,129.49,129.37,129.42,37154.0,121.6067,121.6255,121.5128,121.5597,37154.0
2022-02-02 11:35:00,129.41,129.51,129.33,129.4,44400.0,121.5503,121.6443,121.4752,121.5409,44400.0
2022-02-02 11:40:00,129.4,129.51,129.36,129.42,32438.0,121.5409,121.6443,121.5034,121.5597,32438.0
2022-02-02 11:45:00,129.43,129.44,129.29,129.36,23256.0,121.5691,121.5785,121.4376,121.5034,23256.0
2022-02-02 11:50:00,129.36,129.39,129.29,129.33,18311.0,121.5034,121.5315,121.4376,121.4752,18311.0
2022-02-02 11:55:00,129.33,129.45,129.25,129.44,28804.0,121.4752,121.5879,121.4,121.5785,28804.0
2022-02-02 12:00:00,129.43,129.58,129.36,129.51,44358.0,121.5691,121.71,121.5034,121.6443,44358.0
2022-02-02 12:05:00,129.5,129.68,129.48,129.68,39237.0,121.6349,121.8039,121.6161,121.8039,39237.0
2022-02-02 12:10:00,129.68,129.82,129.61,129.79,31928.0,121.8039,121.9354,121.7382,121.9072,31928.0
2022-02-02 12:15:00,129.78,129.99,129.75,129.84,59384.0,121.8979,122.0951,121.8697,121.9542,59384.0
2022-02-02 12:20:00,129.84,129.87,129.75,129.87,32064.0,121.9542,121.9824,121.8697,121.9824,32064.0
2022-02-02 12:25:00,129.86,130.0,129.83,129.92,42106.0,121.973,122.1045,121.9448,122.0294,42106.0
2022-02-02 12:30:00,129.94,130.07,129.85,130.07,26477.0,122.0481,122.1702,121.9636,122.1702,26477.0
2022-02-02 12:35:00,130.06,130.16,129.96,130.15,27662.0,122.1609,122.2548,122.0669,122.2454,27662.0
2022-02-02 12:40:00,130.16,130.16,130.0,130.07,19976.0,122.2548,122.2548,122.1045,122.1702,19976.0
2022-02-02 12:45:00,130.06,130.26,130.06,130.14,31746.0,122.1609,122.3487,122.1609,122.236,31746.0
2022-02-02 12:50:00,130.12,130.12,129.91,129.99,28862.0,122.2172,122.2172,122.02,122.0951,28862.0
2022-02-02 12:55:00,129.99,130.13,129.92,130.13,23580.0,122.0951,122.2266,122.0294,122.2266,23580.0
2022-02-02 13:00:00,130.14,130.2,129.99,130.0,24372.0,122.236,122.2923,122.0951,122.1045,24372.0
2022-02-02 13:05:00,130.01,130.04,129.91,130.01,18803.0,122.1139,122.1421,122.02,122.1139,18803.0
2022-02-02 13:10:00,130.02,130.05,129.93,130.05,23961.0,122.1233,122.1515,122.0387,122.1515,23961.0
2022-02-02 13:15:00,130.06,130.18,130.04,130.13,26787.0,122.1609,122.2736,122.1421,122.2266,26787.0
2022-02-02 13:20:00,130.14,130.18,130.02,130.06,20603.0,122.236,122.2736,122.1233,122.1609,20603.0
2022-02-02 13:25:00,130.07,130.15,129.96,130.03,33813.0,122.1702,122.2454,122.0669,122.1327,33813.0
2022-02-02 13:30:00,130.04,130.09,129.99,130.07,26684.0,122.1421,122.189,122.0951,122.1702,26684.0
2022-02-02 13:35:00,130.09,130.19,130.06,130.19,33211.0,122.189,122.283,122.1609,122.283,33211.0
2022-02-02 13:40:00,130.19,130.2,130.06,130.13,24744.0,122.283,122.2923,122.1609,122.2266,24744.0
2022-02-02 13:45:00,130.13,130.17,130.08,130.08,28788.0,122.2266,122.2642,122.1796,122.1796,28788.0
2022-02-02 13:50:00,130.1,130.27,130.03,130.2,42076.0,122.1984,122.3581,122.1327,122.2923,42076.0
2022-02-02 13:55:00,130.21,130.26,130.17,130.25,30280.0,122.3017,122.3487,122.2642,122.3393,30280.0
2022-02-02 14:00:00,130.26,130.39,130.17,130.39,25182.0,122.3487,122.4708,122.2642,122.4708,25182.0
2022-02-02 14:05:00,130.41,130.42,130.12,130.19,32009.0,122.4896,122.499,122.2172,122.283,32009.0
2022-02-02 14:10:00,130.2,130.34,130.14,130.16,41268.0,122.2923,122.4238,122.236,122.2548,41268.0
2022-02-02 14:15:00,130.16,130.33,130.13,130.33,32804.0,122.2548,122.4145,122.2266,122.4145,32804.0
2022-02-02 14:20:00,130.33,130.34,130.25,130.25,24503.0,122.4145,122.4238,122.3393,122.3393,24503.0
2022-02-02 14:25:00,130.25,130.43,130.22,130.41,29136.0,122.3393,122.5084,122.3111,122.4896,29136.0
2022-02-02 14:30:00,130.42,130.55,130.4,130.53,46118.0,122.499,122.6211,122.4802,122.6023,46118.0
2022-02-02 14:35:00,130.53,130.54,130.33,130.38,30443.0,122.6023,122.6117,122.4145,122.4614,30443.0
2022-02-02 14:40:00,130.4,130.74,130.4,130.54,145611.0,122.4802,122.7996,122.4802,122.6117,145611.0
2022-02-02 14:45:00,130.56,130.7,130.55,130.67,35818.0,122.6305,122.762,122.6211,122.7338,35818.0
2022-02-02 14:50:00,130.66,130.72,130.58,130.66,23737.0,122.7244,122.7808,122.6493,122.7244,23737.0
2022-02-02 14:55:00,130.67,130.67,130.48,130.53,60880.0,122.7338,122.7338,122.5553,122.6023,60880.0
2022-02-02 15:00:00,130.53,130.57,130.44,130.48,28183.0,122.6023,122.6399,122.5178,122.5553,28183.0
2022-02-02 15:05:00,130.48,130.48,130.2,130.22,38816.0,122.5553,122.5553,122.2923,122.3111,38816.0
2022-02-02 15:10:00,130.19,130.2,130.03,130.09,32526.0,122.283,122.2923,122.1327,122.189,32526.0
2022-02-02 15:15:00,130.09,130.35,130.07,130.3,51614.0,122.189,122.4332,122.1702,122.3863,51614.0
2022-02-02 15:20:00,130.33,130.34,130.1,130.15,59474.0,122.4145,122.4238,122.1984,122.2454,59474.0
2022-02-02 15:25:00,130.14,130.21,130.01,130.1,48468.0,122.236,122.3017,122.1139,122.1984,48468.0
2022-02-02 15:30:00,130.09,130.18,130.04,130.17,57078.0,122.189,122.2736,122.1421,122.2642,57078.0
2022-02-02 15:35:00,130.18,130.18,130.01,130.09,50357.0,122.2736,122.2736,122.1139,122.189,50357.0
2022-02-02 15:40:00,130.09,130.28,130.05,130.08,86961.0,122.189,122.3675,122.1515,122.1796,86961.0
2022-02-02 15:45:00,130.1,130.15,130.01,130.15,81367.0,122.1984,122.2454,122.1139,122.2454,81367.0
2022-02-02 15:50:00,130.14,130.19,129.92,130.03,101581.0,122.236,122.283,122.0294,122.1327,101581.0
2022-02-02 15:55:00,130.05,130.1,129.79,130.01,482071.0,122.1515,122.1984,121.9072,122.1139,482071.0
2022-02-03 09:30:00,128.63,129.58,128.25,129.45,208242.0,120.8177,121.71,120.4608,121.5879,208242.0
2022-02-03 09:35:00,129.44,129.91,129.25,129.91,83315.0,121.5785,122.02,121.4,122.02,83315.0
2022-02-03 09:40:00,129.93,130.28,129.61,129.61,104576.0,122.0387,122.3675,121.7382,121.7382,104576.0
2022-02-03 09:45:00,129.58,130.04,129.54,130.04,67443.0,121.71,122.1421,121.6724,122.1421,67443.0
2022-02-03 09:50:00,130.1,130.61,130.06,130.6,93912.0,122.1984,122.6774,122.1609,122.6681,93912.0
2022-02-03 09:55:00,130.58,130.58,130.26,130.42,67346.0,122.6493,122.6493,122.3487,122.499,67346.0
2022-02-03 10:00:00,130.43,130.7,130.43,130.63,52239.0,122.5084,122.762,122.5084,122.6962,52239.0
2022-02-03 10:05:00,130.62,130.67,130.13,130.3,49759.0,122.6868,122.7338,122.2266,122.3863,49759.0
2022-02-03 10:10:00,130.29,130.44,130.12,130.42,32627.0,122.3769,122.5178,122.2172,122.499,32627.0
2022-02-03 10:15:00,130.42,130.45,130.26,130.29,59187.0,122.499,122.5272,122.3487,122.3769,59187.0
2022-02-03 10:20:00,130.27,130.46,130.07,130.11,38457.0,122.3581,122.5366,122.1702,122.2078,38457.0
2022-02-03 10:25:00,130.1,130.32,130.1,130.22,38641.0,122.1984,122.4051,122.1984,122.3111,38641.0
2022-02-03 10:30:00,130.27,130.31,130.04,130.14,30398.0,122.3581,122.3957,122.1421,122.236,30398.0
2022-02-03 10:35:00,130.12,130.14,129.9,130.14,46443.0,122.2172,122.236,122.0106,122.236,46443.0
2022-02-03 10:40:00,130.13,130.25,130.13,130.13,41140.0,122.2266,122.3393,122.2266,122.2266,41140.0
2022-02-03 10:45:00,130.14,130.19,130.0,130.06,49552.0,122.236,122.283,122.1045,122.1609,49552.0
2022-02-03 10:50:00,130.08,130.21,130.06,130.2,79278.0,122.1796,122.3017,122.1609,122.2923,79278.0
2022-02-03 10:55:00,130.2,130.28,130.16,130.22,52434.0,122.2923,122.3675,122.2548,122.3111,52434.0
2022-02-03 11:00:00,130.27,130.37,130.19,130.35,40402.0,122.3581,122.452,122.283,122.4332,40402.0
2022-02-03 11:05:00,130.33,130.62,130.33,130.54,37743.0,122.4145,122.6868,122.4145,122.6117,37743.0
2022-02-03 11:10:00,130.52,130.93,130.52,130.91,41256.0,122.5929,122.978,122.5929,122.9592,41256.0
2022-02-03 11:15:00,130.91,130.94,130.73,130.91,36974.0,122.9592,122.9874,122.7902,122.9592,36974.0
2022-02-03 11:20:00,130.91,130.91,130.75,130.85,41868.0,122.9592,122.9592,122.8089,122.9029,41868.0
2022-02-03 11:25:00,130.87,130.88,130.61,130.74,38730.0,122.9217,122.931,122.6774,122.7996,38730.0
2022-02-03 11:30:00,130.74,130.74,130.6,130.71,33433.0,122.7996,122.7996,122.6681,122.7714,33433.0
2022-02-03 11:35:00,130.72,130.81,130.68,130.77,27622.0,122.7808,122.8653,122.7432,122.8277,27622.0
2022-02-03 11:40:00,130.77,130.9,130.65,130.74,105578.0,122.8277,122.9498,122.715,122.7996,105578.0
2022-02-03 11:45:00,130.73,130.77,130.57,130.72,78673.0,122.7902,122.8277,122.6399,122.7808,78673.0
2022-02-03 11:50:00,130.74,130.86,130.7,130.73,53715.0,122.7996,122.9123,122.762,122.7902,53715.0
2022-02-03 11:55:00,130.73,130.75,130.56,130.56,41591.0,122.7902,122.8089,122.6305,122.6305,41591.0
2022-02-03 12:00:00,130.58,130.63,130.4,130.48,51656.0,122.6493,122.6962,122.4802,122.5553,51656.0
2022-02-03 12:05:00,130.5,130.65,130.48,130.62,31213.0,122.5741,122.715,122.5553,122.6868,31213.0
2022-02-03 12:10:00,130.62,130.68,130.6,130.68,24486.0,122.6868,122.7432,122.6681,122.7432,24486.0
2022-02-03 12:15:00,130.69,130.77,130.64,130.67,33320.0,122.7526,122.8277,122.7056,122.7338,33320.0
2022-02-03 12:20:00,130.66,130.87,130.66,130.84,42271.0,122.7244,122.9217,122.7244,122.8935,42271.0
2022-02-03 12:25:00,130.84,130.91,130.76,130.78,25527.0,122.8935,122.9592,122.8183,122.8371,25527.0
2022-02-03 12:30:00,130.76,130.76,130.54,130.57,30921.0,122.8183,122.8183,122.6117,122.6399,30921.0
2022-02-03 12:35:00,130.58,130.77,130.58,130.71,31093.0,122.6493,122.8277,122.6493,122.7714,31093.0
2022-02-03 12:40:00,130.74,130.81,130.68,130.68,27517.0,122.7996,122.8653,122.7432,122.7432,27517.0
2022-02-03 12:45:00,130.68,130.7,130.52,130.58,27748.0,122.7432,122.762,122.5929,122.6493,27748.0
2022-02-03 12:50:00,130.59,130.63,130.53,130.54,28072.0,122.6587,122.6962,122.6023,122.6117,28072.0
2022-02-03 12:55:00,130.54,130.71,130.51,130.7,24789.0,122.6117,122.7714,122.5835,122.762,24789.0
2022-02-03 13:00:00,130.69,130.69,130.6,130.6,33785.0,122.7526,122.7526,122.6681,122.6681,33785.0
2022-02-03 13:05:00,130.59,130.65,130.54,130.59,22315.0,122.6587,122.715,122.6117,122.6587,22315.0
2022-02-03 13:10:00,130.58,130.65,130.52,130.63,25484.0,122.6493,122.715,122.5929,122.6962,25484.0
2022-02-03 13:15:00,130.63,130.79,130.63,130.69,25411.0,122.6962,122.8465,122.6962,122.7526,25411.0
2022-02-03 13:20:00,130.68,130.77,130.65,130.71,22636.0,122.7432,122.8277,122.715,122.7714,22636.0
2022-02-03 13:25:00,130.71,130.76,130.67,130.69,23329.0,122.7714,122.8183,122.7338,122.7526,23329.0
2022-02-03 13:30:00,130.68,130.82,130.63,130.78,26838.0,122.7432,122.8747,122.6962,122.8371,26838.0
2022-02-03 13:35:00,130.78,130.79,130.56,130.68,28448.0,122.8371,122.8465,122.6305,122.7432,28448.0
2022-02-03 13:40:00,130.68,130.69,130.52,130.56,28656.0,122.7432,122.7526,122.5929,122.6305,28656.0
2022-02-03 13:45:00,130.57,130.8,130.57,130.79,30801.0,122.6399,122.8559,122.6399,122.8465,30801.0
2022-02-03 13:50:00,130.78,130.78,130.55,130.6,32419.0,122.8371,122.8371,122.6211,122.6681,32419.0
2022-02-03 13:55:00,130.6,130.65,130.51,130.62,30831.0,122.6681,122.715,122.5835,122.6868,30831.0
2022-02-03 14:00:00,130.61,130.7,130.52,130.67,28357.0,122.6774,122.762,122.5929,122.7338,28357.0
2022-02-03 14:05:00,130.68,130.7,130.52,130.63,28622.0,122.7432,122.762,122.5929,122.6962,28622.0
2022-02-03 14:10:00,130.61,130.65,130.56,130.56,21602.0,122.6774,122.715,122.6305,122.6305,21602.0
2022-02-03 14:15:00,130.57,130.71,130.57,130.62,20578.0,122.6399,122.7714,122.6399,122.6868,20578.0
2022-02-03 14:20:00,130.6,130.67,130.54,130.55,22059.0,122.6681,122.7338,122.6117,122.6211,22059.0
2022-02-03 14:25:00,130.56,130.6,130.45,130.57,24398.0,122.6305,122.6681,122.5272,122.6399,24398.0
2022-02-03 14:30:00,130.58,130.6,130.49,130.51,24642.0,122.6493,122.6681,122.5647,122.5835,24642.0
2022-02-03 14:35:00,130.52,130.55,130.29,130.37,32782.0,122.5929,122.6211,122.3769,122.452,32782.0
2022-02-03 14:40:00,130.33,130.36,130.19,130.23,26811.0,122.4145,122.4426,122.283,122.3205,26811.0
2022-02-03 14:45:00,130.23,130.28,130.16,130.16,20880.0,122.3205,122.3675,122.2548,122.2548,20880.0
2022-02-03 14:50:00,130.19,130.19,130.09,130.11,20600.0,122.283,122.283,122.189,122.2078,20600.0
2022-02-03 14:55:00,130.08,130.2,130.07,130.1,21454.0,122.1796,122.2923,122.1702,122.1984,21454.0
2022-02-03 15:00:00,130.11,130.16,129.98,130.01,24940.0,122.2078,122.2548,122.0857,122.1139,24940.0
2022-02-03 15:05:00,130.02,130.09,129.98,129.99,29803.0,122.1233,122.189,122.0857,122.0951,29803.0
2022-02-03 15:10:00,130.0,130.14,129.98,130.03,32879.0,122.1045,122.236,122.0857,122.1327,32879.0
2022-02-03 15:15:00,130.04,130.2,130.04,130.18,45689.0,122.1421,122.2923,122.1421,122.2736,45689.0
2022-02-03 15:20:00,130.2,130.22,130.1,130.11,97186.0,122.2923,122.3111,122.1984,122.2078,97186.0
2022-02-03 15:25:00,130.11,130.13,129.97,130.08,41570.0,122.2078,122.2266,122.0763,122.1796,41570.0
2022-02-03 15:30:00,130.07,130.12,129.82,129.83,50579.0,122.1702,122.2172,121.9354,121.9448,50579.0
2022-02-03 15:35:00,129.8,129.92,129.8,129.89,43370.0,121.9166,122.0294,121.9166,122.0012,43370.0
2022-02-03 15:40:00,129.88,130.02,129.84,129.96,46699.0,121.9918,122.1233,121.9542,122.0669,46699.0
2022-02-03 15:45:00,129.95,130.03,129.88,129.97,56935.0,122.0575,122.1327,121.9918,122.0763,56935.0
2022-02-03 15:50:00,129.96,130.06,129.88,129.99,85517.0,122.0669,122.1609,121.9918,122.0951,85517.0
2022-02-03 15:55:00,130.0,130.2,129.99,130.11,226083.0,122.1045,122.2923,122.0951,122.2078,226083.0
2022-02-04 09:30:00,129.56,130.22,129.01,129.81,115632.0,121.6912,122.3111,121.1746,121.926,115632.0
2022-02-04 09:35:00,129.82,130.2,129.82,129.99,46112.0,121.9354,122.2923,121.9354,122.0951,46112.0
2022-02-04 09:40:00,130.01,130.46,130.0,130.42,42384.0,122.1139,122.5366,122.1045,122.499,42384.0
2022-02-04 09:45:00,130.41,130.44,130.05,130.06,27204.0,122.4896,122.5178,122.1515,122.1609,27204.0
2022-02-04 09:50:00,130.07,130.22,129.94,130.03,32309.0,122.1702,122.3111,122.0481,122.1327,32309.0
2022-02-04 09:55:00,130.01,130.09,129.88,129.94,26609.0,122.1139,122.189,121.9918,122.0481,26609.0
2022-02-04 10:00:00,129.92,129.94,129.66,129.81,37163.0,122.0294,122.0481,121.7851,121.926,37163.0
2022-02-04 10:05:00,129.82,129.83,129.58,129.63,50998.0,121.9354,121.9448,121.71,121.757,50998.0
2022-02-04 10:10:00,129.64,129.92,129.54,129.85,27466.0,121.7664,122.0294,121.6724,121.9636,27466.0
2022-02-04 10:15:00,129.89,130.01,129.85,129.97,26608.0,122.0012,122.1139,121.9636,122.0763,26608.0
2022-02-04 10:20:00,129.97,129.98,129.6,129.66,22367.0,122.0763,122.0857,121.7288,121.7851,22367.0
2022-02-04 10:25:00,129.68,129.79,129.14,129.2,50261.0,121.8039,121.9072,121.2967,121.3531,50261.0
2022-02-04 10:30:00,129.21,129.55,129.21,129.26,23753.0,121.3625,121.6818,121.3625,121.4094,23753.0
2022-02-04 10:35:00,129.24,129.24,128.66,128.75,34236.0,121.3907,121.3907,120.8459,120.9304,34236.0
2022-02-04 10:40:00,128.78,129.11,128.74,128.98,25008.0,120.9586,121.2685,120.921,121.1464,25008.0
2022-02-04 10:45:00,128.94,129.0,128.76,128.94,24240.0,121.1089,121.1652,120.9398,121.1089,24240.0
2022-02-04 10:50:00,128.95,129.14,128.83,128.99,35666.0,121.1183,121.2967,121.0056,121.1558,35666.0
2022-02-04 10:55:00,128.97,129.06,128.9,128.99,39161.0,121.1371,121.2216,121.0713,121.1558,39161.0
2022-02-04 11:00:00,128.97,129.11,128.92,128.98,25779.0,121.1371,121.2685,121.0901,121.1464,25779.0
2022-02-04 11:05:00,129.0,129.03,128.86,128.93,28927.0,121.1652,121.1934,121.0337,121.0995,28927.0
2022-02-04 11:10:00,128.95,128.95,128.72,128.75,33835.0,121.1183,121.1183,120.9022,120.9304,33835.0
2022-02-04 11:15:00,128.76,128.86,128.6,128.77,41319.0,120.9398,121.0337,120.7895,120.9492,41319.0
2022-02-04 11:20:00,128.77,128.94,128.7,128.86,30960.0,120.9492,121.1089,120.8834,121.0337,30960.0
2022-02-04 11:25:00,128.83,129.15,128.83,128.93,30208.0,121.0056,121.3061,121.0056,121.0995,30208.0
2022-02-04 11:30:00,128.96,129.18,128.92,129.1,31938.0,121.1277,121.3343,121.0901,121.2592,31938.0
2022-02-04 11:35:00,129.1,129.36,129.07,129.33,23463.0,121.2592,121.5034,121.231,121.4752,23463.0
2022-02-04 11:40:00,129.36,129.46,129.28,129.45,24396.0,121.5034,121.5973,121.4282,121.5879,24396.0
2022-02-04 11:45:00,129.44,129.63,129.37,129.45,23997.0,121.5785,121.757,121.5128,121.5879,23997.0
2022-02-04 11:50:00,129.44,129.46,129.31,129.31,15817.0,121.5785,121.5973,121.4564,121.4564,15817.0
2022-02-04 11:55:00,129.34,129.45,129.24,129.24,22246.0,121.4846,121.5879,121.3907,121.3907,22246.0
2022-02-04 12:00:00,129.25,129.26,129.05,129.24,33768.0,121.4,121.4094,121.2122,121.3907,33768.0
2022-02-04 12:05:00,129.25,129.38,129.18,129.37,19817.0,121.4,121.5221,121.3343,121.5128,19817.0
2022-02-04 12:10:00,129.37,129.65,129.24,129.5,22798.0,121.5128,121.7758,121.3907,121.6349,22798.0
2022-02-04 12:15:00,129.47,129.51,129.38,129.42,12457.0,121.6067,121.6443,121.5221,121.5597,12457.0
2022-02-04 12:20:00,129.42,129.45,129.36,129.4,11609.0,121.5597,121.5879,121.5034,121.5409,11609.0
2022-02-04 12:25:00,129.4,129.45,129.34,129.4,18934.0,121.5409,121.5879,121.4846,121.5409,18934.0
2022-02-04 12:30:00,129.39,129.53,129.31,129.46,23397.0,121.5315,121.663,121.4564,121.5973,23397.0
2022-02-04 12:35:00,129.46,129.54,129.42,129.5,18068.0,121.5973,121.6724,121.5597,121.6349,18068.0
2022-02-04 12:40:00,129.51,129.54,129.2,129.35,32055.0,121.6443,121.6724,121.3531,121.494,32055.0
2022-02-04 12:45:00,129.34,129.38,129.26,129.35,20102.0,121.4846,121.5221,121.4094,121.494,20102.0
2022-02-04 12:50:00,129.36,129.39,129.27,129.38,14247.0,121.5034,121.5315,121.4188,121.5221,14247.0
2022-02-04 12:55:00,129.37,129.49,129.36,129.49,14504.0,121.5128,121.6255,121.5034,121.6255,14504.0
2022-02-04 13:00:00,129.5,129.76,129.5,129.74,24367.0,121.6349,121.8791,121.6349,121.8603,24367.0
2022-02-04 13:05:00,129.73,129.83,129.64,129.64,24061.0,121.8509,121.9448,121.7664,121.7664,24061.0
2022-02-04 13:10:00,129.65,129.66,129.57,129.61,27403.0,121.7758,121.7851,121.7006,121.7382,27403.0
2022-02-04 13:15:00,129.6,129.74,129.57,129.73,28933.0,121.7288,121.8603,121.7006,121.8509,28933.0
2022-02-04 13:20:00,129.71,129.82,129.69,129.82,14030.0,121.8321,121.9354,121.8133,121.9354,14030.0
2022-02-04 13:25:00,129.81,129.84,129.66,129.71,14515.0,121.926,121.9542,121.7851,121.8321,14515.0
2022-02-04 13:30:00,129.72,129.81,129.72,129.81,15042.0,121.8415,121.926,121.8415,121.926,15042.0
2022-02-04 13:35:00,129.81,129.85,129.68,129.68,17529.0,121.926,121.9636,121.8039,121.8039,17529.0
2022-02-04 13:40:00,129.69,129.96,129.67,129.9,21505.0,121.8133,122.0669,121.7945,122.0106,21505.0
2022-02-04 13:45:00,129.9,129.9,129.74,129.88,16427.0,122.0106,122.0106,121.8603,121.9918,16427.0
2022-02-04 13:50:00,129.87,129.93,129.8,129.84,24094.0,121.9824,122.0387,121.9166,121.9542,24094.0
2022-02-04 13:55:00,129.86,129.87,129.77,129.83,13978.0,121.973,121.9824,121.8885,121.9448,13978.0
2022-02-04 14:00:00,129.84,129.87,129.79,129.79,19670.0,121.9542,121.9824,121.9072,121.9072,19670.0
2022-02-04 14:05:00,129.78,129.83,129.68,129.69,14874.0,121.8979,121.9448,121.8039,121.8133,14874.0
2022-02-04 14:10:00,129.72,129.74,129.59,129.68,24950.0,121.8415,121.8603,121.7194,121.8039,24950.0
2022-02-04 14:15:00,129.68,129.8,129.65,129.65,22236.0,121.8039,121.9166,121.7758,121.7758,22236.0
2022-02-04 14:20:00,129.66,129.77,129.63,129.74,21822.0,121.7851,121.8885,121.757,121.8603,21822.0
2022-02-04 14:25:00,129.74,129.84,129.7,129.75,31548.0,121.8603,121.9542,121.8227,121.8697,31548.0
2022-02-04 14:30:00,129.76,129.98,129.74,129.9,18878.0,121.8791,122.0857,121.8603,122.0106,18878.0
2022-02-04 14:35:00,129.91,130.05,129.89,129.97,26341.0,122.02,122.1515,122.0012,122.0763,26341.0
2022-02-04 14:40:00,129.98,130.06,129.9,129.91,19073.0,122.0857,122.1609,122.0106,122.02,19073.0
2022-02-04 14:45:00,129.92,129.93,129.55,129.58,39950.0,122.0294,122.0387,121.6818,121.71,39950.0
2022-02-04 14:50:00,129.6,129.79,129.56,129.76,44450.0,121.7288,121.9072,121.6912,121.8791,44450.0
2022-02-04 14:55:00,129.74,129.92,129.74,129.89,31311.0,121.8603,122.0294,121.8603,122.0012,31311.0
2022-02-04 15:00:00,129.89,130.18,129.88,130.18,26026.0,122.0012,122.2736,121.9918,122.2736,26026.0
2022-02-04 15:05:00,130.16,130.32,130.15,130.32,25710.0,122.2548,122.4051,122.2454,122.4051,25710.0
2022-02-04 15:10:00,130.31,130.5,130.26,130.39,37713.0,122.3957,122.5741,122.3487,122.4708,37713.0
2022-02-04 15:15:00,130.4,130.46,130.25,130.25,28389.0,122.4802,122.5366,122.3393,122.3393,28389.0
2022-02-04 15:20:00,130.29,130.43,130.29,130.38,16660.0,122.3769,122.5084,122.3769,122.4614,16660.0
2022-02-04 15:25:00,130.39,130.49,130.27,130.33,21304.0,122.4708,122.5647,122.3581,122.4145,21304.0
2022-02-04 15:30:00,130.34,130.49,130.27,130.48,25645.0,122.4238,122.5647,122.3581,122.5553,25645.0
2022-02-04 15:35:00,130.46,130.52,130.32,130.34,26177.0,122.5366,122.5929,122.4051,122.4238,26177.0
2022-02-04 15:40:00,130.33,130.35,130.09,130.13,46329.0,122.4145,122.4332,122.189,122.2266,46329.0
2022-02-04 15:45:00,130.14,130.21,129.95,130.07,40395.0,122.236,122.3017,122.0575,122.1702,40395.0
2022-02-04 15:50:00,130.08,130.2,129.82,129.98,87652.0,122.1796,122.2923,121.9354,122.0857,87652.0
2022-02-04 15:55:00,129.98,130.16,129.71,129.71,326302.0,122.0857,122.2548,121.8321,121.8321,326302.0
2022-02-07 09:30:00,129.87,129.95,128.92,128.92,124033.0,121.9824,122.0575,121.0901,121.0901,124033.0
2022-02-07 09:35:00,128.89,129.24,128.77,128.92,40826.0,121.0619,121.3907,120.9492,121.0901,40826.0
2022-02-07 09:40:00,128.94,129.43,128.87,129.3,24868.0,121.1089,121.5691,121.0431,121.447,24868.0
2022-02-07 09:45:00,129.31,129.46,129.09,129.14,35871.0,121.4564,121.5973,121.2498,121.2967,35871.0
2022-02-07 09:50:00,129.12,129.45,129.08,129.34,32379.0,121.2779,121.5879,121.2404,121.4846,32379.0
2022-02-07 09:55:00,129.35,129.45,128.77,128.85,30342.0,121.494,121.5879,120.9492,121.0243,30342.0
2022-02-07 10:00:00,128.85,129.01,128.68,128.75,34647.0,121.0243,121.1746,120.8647,120.9304,34647.0
2022-02-07 10:05:00,128.74,129.04,128.74,128.82,33631.0,120.921,121.2028,120.921,120.9962,33631.0
2022-02-07 10:10:00,128.84,128.84,128.55,128.7,32681.0,121.0149,121.0149,120.7426,120.8834,32681.0
2022-02-07 10:15:00,128.71,128.8,128.66,128.77,23020.0,120.8928,120.9774,120.8459,120.9492,23020.0
2022-02-07 10:20:00,128.77,128.88,128.7,128.79,18465.0,120.9492,121.0525,120.8834,120.968,18465.0
2022-02-07 10:25:00,128.8,129.0,128.79,128.92,17497.0,120.9774,121.1652,120.968,121.0901,17497.0
2022-02-07 10:30:00,128.93,129.27,128.92,129.23,33917.0,121.0995,121.4188,121.0901,121.3813,33917.0
2022-02-07 10:35:00,129.24,129.24,128.93,129.0,16616.0,121.3907,121.3907,121.0995,121.1652,16616.0
2022-02-07 10:40:00,129.01,129.03,128.78,128.91,21332.0,121.1746,121.1934,120.9586,121.0807,21332.0
2022-02-07 10:45:00,128.91,128.91,128.69,128.77,21974.0,121.0807,121.0807,120.8741,120.9492,21974.0
2022-02-07 10:50:00,128.76,128.82,128.69,128.8,16686.0,120.9398,120.9962,120.8741,120.9774,16686.0
2022-02-07 10:55:00,128.8,128.91,128.78,128.84,17817.0,120.9774,121.0807,120.9586,121.0149,17817.0
2022-02-07 11:00:00,128.84,129.0,128.77,128.82,27154.0,121.0149,121.1652,120.9492,120.9962,27154.0
2022-02-07 11:05:00,128.87,128.89,128.76,128.76,20268.0,121.0431,121.0619,120.9398,120.9398,20268.0
2022-02-07 11:10:00,128.78,128.86,128.76,128.84,15643.0,120.9586,121.0337,120.9398,121.0149,15643.0
2022-02-07 11:15:00,128.83,128.85,128.7,128.74,19938.0,121.0056,121.0243,120.8834,120.921,19938.0
2022-02-07 11:20:00,128.78,128.87,128.63,128.84,22336.0,120.9586,121.0431,120.8177,121.0149,22336.0
2022-02-07 11:25:00,128.89,128.99,128.86,128.94,16685.0,121.0619,121.1558,121.0337,121.1089,16685.0
2022-02-07 11:30:00,128.93,128.99,128.85,128.85,21975.0,121.0995,121.1558,121.0243,121.0243,21975.0
2022-02-07 11:35:00,128.86,128.98,128.81,128.84,20825.0,121.0337,121.1464,120.9868,121.0149,20825.0
2022-02-07 11:40:00,128.8,128.95,128.8,128.83,23102.0,120.9774,121.1183,120.9774,121.0056,23102.0
2022-02-07 11:45:00,128.8,128.87,128.65,128.75,18754.0,120.9774,121.0431,120.8365,120.9304,18754.0
2022-02-07 11:50:00,128.76,128.97,128.76,128.97,22883.0,120.9398,121.1371,120.9398,121.1371,22883.0
2022-02-07 11:55:00,128.95,129.06,128.89,128.99,33142.0,121.1183,121.2216,121.0619,121.1558,33142.0
2022-02-07 12:00:00,128.96,128.98,128.83,128.92,34285.0,121.1277,121.1464,121.0056,121.0901,34285.0
2022-02-07 12:05:00,128.91,128.91,128.7,128.7,13423.0,121.0807,121.0807,120.8834,120.8834,13423.0
2022-02-07 12:10:00,128.72,128.84,128.72,128.75,15057.0,120.9022,121.0149,120.9022,120.9304,15057.0
2022-02-07 12:15:00,128.74,128.82,128.7,128.8,14592.0,120.921,120.9962,120.8834,120.9774,14592.0
2022-02-07 12:20:00,128.8,128.89,128.8,128.81,12065.0,120.9774,121.0619,120.9774,120.9868,12065.0
2022-02-07 12:25:00,128.81,128.82,128.69,128.69,15707.0,120.9868,120.9962,120.8741,120.8741,15707.0
2022-02-07 12:30:00,128.68,128.72,128.56,128.7,15673.0,120.8647,120.9022,120.752,120.8834,15673.0
2022-02-07 12:35:00,128.7,128.74,128.53,128.59,18980.0,120.8834,120.921,120.7238,120.7801,18980.0
2022-02-07 12:40:00,128.61,128.79,128.61,128.76,27870.0,120.7989,120.968,120.7989,120.9398,27870.0
2022-02-07 12:45:00,128.74,128.84,128.7,128.75,24385.0,120.921,121.0149,120.8834,120.9304,24385.0
2022-02-07 12:50:00,128.73,128.76,128.64,128.66,23455.0,120.9116,120.9398,120.8271,120.8459,23455.0
2022-02-07 12:55:00,128.67,128.69,128.6,128.67,13666.0,120.8553,120.8741,120.7895,120.8553,13666.0
2022-02-07 13:00:00,128.66,128.85,128.61,128.78,15459.0,120.8459,121.0243,120.7989,120.9586,15459.0
2022-02-07 13:05:00,128.76,128.88,128.76,128.88,13938.0,120.9398,121.0525,120.9398,121.0525,13938.0
2022-02-07 13:10:00,128.87,128.95,128.87,128.9,15995.0,121.0431,121.1183,121.0431,121.0713,15995.0
2022-02-07 13:15:00,128.87,128.87,128.71,128.75,17736.0,121.0431,121.0431,120.8928,120.9304,17736.0
2022-02-07 13:20:00,128.74,128.86,128.7,128.81,21260.0,120.921,121.0337,120.8834,120.9868,21260.0
2022-02-07 13:25:00,128.82,128.96,128.8,128.94,14706.0,120.9962,121.1277,120.9774,121.1089,14706.0
2022-02-07 13:30:00,128.96,129.05,128.95,128.97,21544.0,121.1277,121.2122,121.1183,121.1371,21544.0
2022-02-07 13:35:00,128.97,129.02,128.95,128.99,21550.0,121.1371,121.184,121.1183,121.1558,21550.0
2022-02-07 13:40:00,128.99,128.99,128.77,128.77,22189.0,121.1558,121.1558,120.9492,120.9492,22189.0
2022-02-07 13:45:00,128.77,128.77,128.46,128.48,32958.0,120.9492,120.9492,120.658,120.6768,32958.0
2022-02-07 13:50:00,128.47,128.58,128.46,128.55,23012.0,120.6674,120.7707,120.658,120.7426,23012.0
2022-02-07 13:55:00,128.56,128.73,128.56,128.68,19155.0,120.752,120.9116,120.752,120.8647,19155.0
2022-02-07 14:00:00,128.68,128.68,128.59,128.67,22012.0,120.8647,120.8647,120.7801,120.8553,22012.0
2022-02-07 14:05:00,128.67,128.77,128.65,128.67,22575.0,120.8553,120.9492,120.8365,120.8553,22575.0
2022-02-07 14:10:00,128.67,128.71,128.57,128.6,26173.0,120.8553,120.8928,120.7613,120.7895,26173.0
2022-02-07 14:15:00,128.6,128.82,128.6,128.74,18501.0,120.7895,120.9962,120.7895,120.921,18501.0
2022-02-07 14:20:00,128.73,128.81,128.65,128.7,17546.0,120.9116,120.9868,120.8365,120.8834,17546.0
2022-02-07 14:25:00,128.71,128.85,128.67,128.84,29423.0,120.8928,121.0243,120.8553,121.0149,29423.0
2022-02-07 14:30:00,128.83,128.83,128.65,128.7,13098.0,121.0056,121.0056,120.8365,120.8834,13098.0
2022-02-07 14:35:00,128.71,128.77,128.65,128.67,27483.0,120.8928,120.9492,120.8365,120.8553,27483.0
2022-02-07 14:40:00,128.66,128.7,128.64,128.69,19223.0,120.8459,120.8834,120.8271,120.8741,19223.0
2022-02-07 14:45:00,128.69,128.7,128.56,128.56,12843.0,120.8741,120.8834,120.752,120.752,12843.0
2022-02-07 14:50:00,128.56,128.57,128.47,128.55,24488.0,120.752,120.7613,120.6674,120.7426,24488.0
2022-02-07 14:55:00,128.54,128.63,128.51,128.59,18491.0,120.7332,120.8177,120.705,120.7801,18491.0
2022-02-07 15:00:00,128.56,128.57,128.47,128.52,21864.0,120.752,120.7613,120.6674,120.7144,21864.0
2022-02-07 15:05:00,128.52,128.56,128.48,128.55,21026.0,120.7144,120.752,120.6768,120.7426,21026.0
2022-02-07 15:10:00,128.54,128.75,128.53,128.74,21535.0,120.7332,120.9304,120.7238,120.921,21535.0
2022-02-07 15:15:00,128.74,128.74,128.56,128.56,24256.0,120.921,120.921,120.752,120.752,24256.0
2022-02-07 15:20:00,128.54,128.55,128.32,128.33,33339.0,120.7332,120.7426,120.5265,120.5359,33339.0
2022-02-07 15:25:00,128.35,128.38,128.06,128.09,62495.0,120.5547,120.5829,120.2823,120.3105,62495.0
2022-02-07 15:30:00,128.11,128.25,128.06,128.13,30949.0,120.3293,120.4608,120.2823,120.3481,30949.0
2022-02-07 15:35:00,128.16,128.23,127.94,128.04,49147.0,120.3762,120.442,120.1696,120.2635,49147.0
2022-02-07 15:40:00,128.04,128.1,127.94,128.03,81346.0,120.2635,120.3199,120.1696,120.2541,81346.0
2022-02-07 15:45:00,128.02,128.09,127.91,127.96,97879.0,120.2447,120.3105,120.1414,120.1884,97879.0
2022-02-07 15:50:00,127.97,128.12,127.68,127.77,98671.0,120.1978,120.3387,119.9254,120.0099,98671.0
2022-02-07 15:55:00,127.76,128.09,127.7,128.05,212982.0,120.0005,120.3105,119.9442,120.2729,212982.0
2022-02-08 09:30:00,127.53,127.91,127.16,127.27,90002.0,119.7845,120.1414,119.437,119.5403,90002.0
2022-02-08 09:35:00,127.28,127.67,127.27,127.55,46044.0,119.5497,119.916,119.5403,119.8033,46044.0
2022-02-08 09:40:00,127.63,127.72,127.22,127.25,59478.0,119.8784,119.963,119.4933,119.5215,59478.0
2022-02-08 09:45:00,127.24,127.65,127.24,127.54,32958.0,119.5121,119.8972,119.5121,119.7939,32958.0
2022-02-08 09:50:00,127.54,127.76,127.48,127.56,46498.0,119.7939,120.0005,119.7375,119.8127,46498.0
2022-02-08 09:55:00,127.58,127.83,127.58,127.78,29902.0,119.8315,120.0663,119.8315,120.0193,29902.0
2022-02-08 10:00:00,127.79,127.84,127.56,127.64,41088.0,120.0287,120.0757,119.8127,119.8878,41088.0
2022-02-08 10:05:00,127.66,128.0,127.65,127.98,28507.0,119.9066,120.226,119.8972,120.2072,28507.0
2022-02-08 10:10:00,127.98,128.12,127.84,127.91,32144.0,120.2072,120.3387,120.0757,120.1414,32144.0
2022-02-08 10:15:00,127.88,128.05,127.88,128.01,22413.0,120.1133,120.2729,120.1133,120.2354,22413.0
2022-02-08 10:20:00,128.03,128.07,127.97,127.99,17135.0,120.2541,120.2917,120.1978,120.2166,17135.0
2022-02-08 10:25:00,127.98,128.0,127.85,127.92,21403.0,120.2072,120.226,120.0851,120.1508,21403.0
2022-02-08 10:30:00,127.92,128.1,127.91,128.09,19877.0,120.1508,120.3199,120.1414,120.3105,19877.0
2022-02-08 10:35:00,128.07,128.12,127.95,128.09,19703.0,120.2917,120.3387,120.179,120.3105,19703.0
2022-02-08 10:40:00,128.08,128.11,127.98,127.98,14600.0,120.3011,120.3293,120.2072,120.2072,14600.0
2022-02-08 10:45:00,128.01,128.31,128.01,128.11,11626.0,120.2354,120.5171,120.2354,120.3293,11626.0
2022-02-08 10:50:00,128.12,128.25,128.11,128.17,12132.0,120.3387,120.4608,120.3293,120.3856,12132.0
2022-02-08 10:55:00,128.14,128.15,128.01,128.04,16153.0,120.3575,120.3669,120.2354,120.2635,16153.0
2022-02-08 11:00:00,128.04,128.23,128.03,128.23,20948.0,120.2635,120.442,120.2541,120.442,20948.0
2022-02-08 11:05:00,128.22,128.31,128.16,128.28,13069.0,120.4326,120.5171,120.3762,120.489,13069.0
2022-02-08 11:10:00,128.28,128.4,128.26,128.36,16130.0,120.489,120.6017,120.4702,120.5641,16130.0
2022-02-08 11:15:00,128.43,128.63,128.43,128.53,20890.0,120.6298,120.8177,120.6298,120.7238,20890.0
2022-02-08 11:20:00,128.58,128.6,128.42,128.51,13898.0,120.7707,120.7895,120.6205,120.705,13898.0
2022-02-08 11:25:00,128.53,128.58,128.45,128.53,14155.0,120.7238,120.7707,120.6486,120.7238,14155.0
2022-02-08 11:30:00,128.55,128.79,128.55,128.71,16534.0,120.7426,120.968,120.7426,120.8928,16534.0
2022-02-08 11:35:00,128.69,128.78,128.62,128.77,17890.0,120.8741,120.9586,120.8083,120.9492,17890.0
2022-02-08 11:40:00,128.75,128.81,128.7,128.77,14856.0,120.9304,120.9868,120.8834,120.9492,14856.0
2022-02-08 11:45:00,128.79,128.88,128.77,128.78,24031.0,120.968,121.0525,120.9492,120.9586,24031.0
2022-02-08 11:50:00,128.77,128.87,128.74,128.86,14501.0,120.9492,121.0431,120.921,121.0337,14501.0
2022-02-08 11:55:00,128.86,128.92,128.83,128.92,17202.0,121.0337,121.0901,121.0056,121.0901,17202.0
2022-02-08 12:00:00,128.92,128.94,128.74,128.75,28504.0,121.0901,121.1089,120.921,120.9304,28504.0
2022-02-08 12:05:00,128.77,128.79,128.67,128.68,16916.0,120.9492,120.968,120.8553,120.8647,16916.0
2022-02-08 12:10:00,128.68,128.68,128.52,128.6,32967.0,120.8647,120.8647,120.7144,120.7895,32967.0
2022-02-08 12:15:00,128.57,128.7,128.57,128.6,14438.0,120.7613,120.8834,120.7613,120.7895,14438.0
2022-02-08 12:20:00,128.58,128.65,128.55,128.59,19606.0,120.7707,120.8365,120.7426,120.7801,19606.0
2022-02-08 12:25:00,128.53,128.57,128.43,128.54,19324.0,120.7238,120.7613,120.6298,120.7332,19324.0
2022-02-08 12:30:00,128.53,128.61,128.48,128.61,18511.0,120.7238,120.7989,120.6768,120.7989,18511.0
2022-02-08 12:35:00,128.65,128.68,128.53,128.66,26645.0,120.8365,120.8647,120.7238,120.8459,26645.0
2022-02-08 12:40:00,128.68,128.72,128.52,128.58,34179.0,120.8647,120.9022,120.7144,120.7707,34179.0
2022-02-08 12:45:00,128.57,128.64,128.46,128.46,15436.0,120.7613,120.8271,120.658,120.658,15436.0
2022-02-08 12:50:00,128.49,128.54,128.46,128.54,12129.0,120.6862,120.7332,120.658,120.7332,12129.0
2022-02-08 12:55:00,128.53,128.61,128.51,128.56,16077.0,120.7238,120.7989,120.705,120.752,16077.0
2022-02-08 13:00:00,128.58,128.64,128.55,128.59,10868.0,120.7707,120.8271,120.7426,120.7801,10868.0
2022-02-08 13:05:00,128.6,128.6,128.47,128.5,10474.0,120.7895,120.7895,120.6674,120.6956,10474.0
2022-02-08 13:10:00,128.48,128.55,128.45,128.54,12741.0,120.6768,120.7426,120.6486,120.7332,12741.0
2022-02-08 13:15:00,128.53,128.58,128.4,128.48,14762.0,120.7238,120.7707,120.6017,120.6768,14762.0
2022-02-08 13:20:00,128.47,128.51,128.43,128.46,15475.0,120.6674,120.705,120.6298,120.658,15475.0
2022-02-08 13:25:00,128.47,128.49,128.39,128.45,11634.0,120.6674,120.6862,120.5923,120.6486,11634.0
2022-02-08 13:30:00,128.46,128.57,128.44,128.54,21769.0,120.658,120.7613,120.6392,120.7332,21769.0
2022-02-08 13:35:00,128.55,128.66,128.54,128.6,20621.0,120.7426,120.8459,120.7332,120.7895,20621.0
2022-02-08 13:40:00,128.61,128.62,128.51,128.55,13626.0,120.7989,120.8083,120.705,120.7426,13626.0
2022-02-08 13:45:00,128.55,128.6,128.52,128.6,9628.0,120.7426,120.7895,120.7144,120.7895,9628.0
2022-02-08 13:50:00,128.59,128.65,128.57,128.62,22700.0,120.7801,120.8365,120.7613,120.8083,22700.0
2022-02-08 13:55:00,128.64,128.81,128.64,128.8,18867.0,120.8271,120.9868,120.8271,120.9774,18867.0
2022-02-08 14:00:00,128.8,128.82,128.67,128.73,18659.0,120.9774,120.9962,120.8553,120.9116,18659.0
2022-02-08 14:05:00,128.74,128.85,128.74,128.81,8767.0,120.921,121.0243,120.921,120.9868,8767.0
2022-02-08 14:10:00,128.81,128.84,128.76,128.78,20823.0,120.9868,121.0149,120.9398,120.9586,20823.0
2022-02-08 14:15:00,128.78,128.8,128.65,128.69,15093.0,120.9586,120.9774,120.8365,120.8741,15093.0
2022-02-08 14:20:00,128.68,128.7,128.51,128.56,13533.0,120.8647,120.8834,120.705,120.752,13533.0
2022-02-08 14:25:00,128.56,128.59,128.47,128.5,15792.0,120.752,120.7801,120.6674,120.6956,15792.0
2022-02-08 14:30:00,128.49,128.62,128.48,128.56,11173.0,120.6862,120.8083,120.6768,120.752,11173.0
2022-02-08 14:35:00,128.57,128.58,128.39,128.4,19300.0,120.7613,120.7707,120.5923,120.6017,19300.0
2022-02-08 14:40:00,128.4,128.5,128.4,128.5,14486.0,120.6017,120.6956,120.6017,120.6956,14486.0
2022-02-08 14:45:00,128.49,128.58,128.47,128.57,16082.0,120.6862,120.7707,120.6674,120.7613,16082.0
2022-02-08 14:50:00,128.56,128.63,128.55,128.61,22204.0,120.752,120.8177,120.7426,120.7989,22204.0
2022-02-08 14:55:00,128.62,128.62,128.45,128.49,14595.0,120.8083,120.8083,120.6486,120.6862,14595.0
2022-02-08 15:00:00,128.47,128.47,128.27,128.33,18492.0,120.6674,120.6674,120.4796,120.5359,18492.0
2022-02-08 15:05:00,128.33,128.46,128.32,128.43,21068.0,120.5359,120.658,120.5265,120.6298,21068.0
2022-02-08 15:10:00,128.42,128.75,128.42,128.72,22146.0,120.6205,120.9304,120.6205,120.9022,22146.0
2022-02-08 15:15:00,128.72,128.76,128.62,128.72,31586.0,120.9022,120.9398,120.8083,120.9022,31586.0
2022-02-08 15:20:00,128.7,128.77,128.66,128.7,18884.0,120.8834,120.9492,120.8459,120.8834,18884.0
2022-02-08 15:25:00,128.69,128.7,128.5,128.53,25499.0,120.8741,120.8834,120.6956,120.7238,25499.0
2022-02-08 15:30:00,128.54,128.7,128.48,128.66,30296.0,120.7332,120.8834,120.6768,120.8459,30296.0
2022-02-08 15:35:00,128.66,128.73,128.59,128.66,27060.0,120.8459,120.9116,120.7801,120.8459,27060.0
2022-02-08 15:40:00,128.66,128.77,128.59,128.6,31710.0,120.8459,120.9492,120.7801,120.7895,31710.0
2022-02-08 15:45:00,128.6,128.71,128.5,128.63,28785.0,120.7895,120.8928,120.6956,120.8177,28785.0
2022-02-08 15:50:00,128.64,128.85,128.53,128.82,53883.0,120.8271,121.0243,120.7238,120.9962,53883.0
2022-02-08 15:55:00,128.82,128.93,128.59,128.65,167099.0,120.9962,121.0995,120.7801,120.8365,167099.0
2022-02-09 09:30:00,129.52,129.99,129.42,129.91,57887.0,121.6536,122.0951,121.5597,122.02,57887.0
2022-02-09 09:35:00,129.92,130.18,129.92,130.01,25085.0,122.0294,122.2736,122.0294,122.1139,25085.0
2022-02-09 09:40:00,130.0,130.15,129.82,130.13,42973.0,122.1045,122.2454,121.9354,122.2266,42973.0
2022-02-09 09:45:00,130.19,130.37,130.02,130.18,67358.0,122.283,122.452,122.1233,122.2736,67358.0
2022-02-09 09:50:00,130.2,130.45,130.19,130.25,34653.0,122.2923,122.5272,122.283,122.3393,34653.0
2022-02-09 09:55:00,130.22,130.35,130.1,130.27,25964.0,122.3111,122.4332,122.1984,122.3581,25964.0
2022-02-09 10:00:00,130.27,130.31,130.1,130.19,34680.0,122.3581,122.3957,122.1984,122.283,34680.0
2022-02-09 10:05:00,130.18,130.2,130.08,130.11,23989.0,122.2736,122.2923,122.1796,122.2078,23989.0
2022-02-09 10:10:00,130.11,130.14,129.83,129.84,38664.0,122.2078,122.236,121.9448,121.9542,38664.0
2022-02-09 10:15:00,129.84,130.17,129.83,129.99,25655.0,121.9542,122.2642,121.9448,122.0951,25655.0
2022-02-09 10:20:00,129.95,130.02,129.83,129.97,26617.0,122.0575,122.1233,121.9448,122.0763,26617.0
2022-02-09 10:25:00,129.98,130.15,129.96,129.99,21736.0,122.0857,122.2454,122.0669,122.0951,21736.0
2022-02-09 10:30:00,129.93,130.08,129.91,130.03,24901.0,122.0387,122.1796,122.02,122.1327,24901.0
2022-02-09 10:35:00,130.03,130.24,130.0,130.1,30175.0,122.1327,122.3299,122.1045,122.1984,30175.0
2022-02-09 10:40:00,130.12,130.27,130.06,130.23,21722.0,122.2172,122.3581,122.1609,122.3205,21722.0
2022-02-09 10:45:00,130.23,130.29,130.09,130.25,18393.0,122.3205,122.3769,122.189,122.3393,18393.0
2022-02-09 10:50:00,130.24,130.3,130.17,130.23,16215.0,122.3299,122.3863,122.2642,122.3205,16215.0
2022-02-09 10:55:00,130.25,130.33,130.21,130.28,19861.0,122.3393,122.4145,122.3017,122.3675,19861.0
2022-02-09 11:00:00,130.36,130.39,130.29,130.37,33485.0,122.4426,122.4708,122.3769,122.452,33485.0
2022-02-09 11:05:00,130.36,130.43,130.25,130.28,15946.0,122.4426,122.5084,122.3393,122.3675,15946.0
2022-02-09 11:10:00,130.28,130.31,130.12,130.12,21073.0,122.3675,122.3957,122.2172,122.2172,21073.0
2022-02-09 11:15:00,130.09,130.25,130.06,130.21,14948.0,122.189,122.3393,122.1609,122.3017,14948.0
2022-02-09 11:20:00,130.22,130.34,130.21,130.26,16958.0,122.3111,122.4238,122.3017,122.3487,16958.0
2022-02-09 11:25:00,130.26,130.36,130.25,130.3,15251.0,122.3487,122.4426,122.3393,122.3863,15251.0
2022-02-09 11:30:00,130.3,130.44,130.27,130.42,22365.0,122.3863,122.5178,122.3581,122.499,22365.0
2022-02-09 11:35:00,130.43,130.45,130.36,130.42,17642.0,122.5084,122.5272,122.4426,122.499,17642.0
2022-02-09 11:40:00,130.44,130.44,130.37,130.42,17392.0,122.5178,122.5178,122.452,122.499,17392.0
2022-02-09 11:45:00,130.42,130.59,130.4,130.52,23699.0,122.499,122.6587,122.4802,122.5929,23699.0
2022-02-09 11:50:00,130.52,130.57,130.46,130.46,14946.0,122.5929,122.6399,122.5366,122.5366,14946.0
2022-02-09 11:55:00,130.45,130.67,130.45,130.64,32607.0,122.5272,122.7338,122.5272,122.7056,32607.0
2022-02-09 12:00:00,130.64,130.71,130.64,130.66,14837.0,122.7056,122.7714,122.7056,122.7244,14837.0
2022-02-09 12:05:00,130.64,130.69,130.57,130.68,14632.0,122.7056,122.7526,122.6399,122.7432,14632.0
2022-02-09 12:10:00,130.67,130.68,130.56,130.57,20107.0,122.7338,122.7432,122.6305,122.6399,20107.0
2022-02-09 12:15:00,130.57,130.68,130.56,130.67,16170.0,122.6399,122.7432,122.6305,122.7338,16170.0
2022-02-09 12:20:00,130.68,130.72,130.63,130.71,13099.0,122.7432,122.7808,122.6962,122.7714,13099.0
2022-02-09 12:25:00,130.71,130.73,130.6,130.61,14767.0,122.7714,122.7902,122.6681,122.6774,14767.0
2022-02-09 12:30:00,130.62,130.63,130.48,130.53,11494.0,122.6868,122.6962,122.5553,122.6023,11494.0
2022-02-09 12:35:00,130.54,130.73,130.54,130.7,17484.0,122.6117,122.7902,122.6117,122.762,17484.0
2022-02-09 12:40:00,130.72,130.72,130.64,130.67,8802.0,122.7808,122.7808,122.7056,122.7338,8802.0
2022-02-09 12:45:00,130.68,130.69,130.6,130.65,12828.0,122.7432,122.7526,122.6681,122.715,12828.0
2022-02-09 12:50:00,130.65,130.71,130.62,130.67,13399.0,122.715,122.7714,122.6868,122.7338,13399.0
2022-02-09 12:55:00,130.67,130.75,130.66,130.73,8770.0,122.7338,122.8089,122.7244,122.7902,8770.0
2022-02-09 13:00:00,130.73,130.79,130.72,130.73,13584.0,122.7902,122.8465,122.7808,122.7902,13584.0
2022-02-09 13:05:00,130.74,130.77,130.71,130.73,10820.0,122.7996,122.8277,122.7714,122.7902,10820.0
2022-02-09 13:10:00,130.75,130.76,130.66,130.66,13735.0,122.8089,122.8183,122.7244,122.7244,13735.0
2022-02-09 13:15:00,130.7,130.72,130.65,130.67,9010.0,122.762,122.7808,122.715,122.7338,9010.0
2022-02-09 13:20:00,130.69,130.73,130.69,130.7,10250.0,122.7526,122.7902,122.7526,122.762,10250.0
2022-02-09 13:25:00,130.72,130.72,130.62,130.62,12007.0,122.7808,122.7808,122.6868,122.6868,12007.0
2022-02-09 13:30:00,130.64,130.73,130.62,130.63,15470.0,122.7056,122.7902,122.6868,122.6962,15470.0
2022-02-09 13:35:00,130.62,130.66,130.58,130.59,20140.0,122.6868,122.7244,122.6493,122.6587,20140.0
2022-02-09 13:40:00,130.6,130.68,130.6,130.68,78543.0,122.6681,122.7432,122.6681,122.7432,78543.0
2022-02-09 13:45:00,130.69,130.74,130.67,130.7,20486.0,122.7526,122.7996,122.7338,122.762,20486.0
2022-02-09 13:50:00,130.71,130.71,130.61,130.62,22874.0,122.7714,122.7714,122.6774,122.6868,22874.0
2022-02-09 13:55:00,130.63,130.65,130.57,130.62,22253.0,122.6962,122.715,122.6399,122.6868,22253.0
2022-02-09 14:00:00,130.61,130.63,130.57,130.59,30826.0,122.6774,122.6962,122.6399,122.6587,30826.0
2022-02-09 14:05:00,130.59,130.65,130.53,130.65,27642.0,122.6587,122.715,122.6023,122.715,27642.0
2022-02-09 14:10:00,130.64,130.74,130.64,130.72,25100.0,122.7056,122.7996,122.7056,122.7808,25100.0
2022-02-09 14:15:00,130.72,130.78,130.69,130.78,16673.0,122.7808,122.8371,122.7526,122.8371,16673.0
2022-02-09 14:20:00,130.77,130.78,130.7,130.72,19801.0,122.8277,122.8371,122.762,122.7808,19801.0
2022-02-09 14:25:00,130.72,130.78,130.72,130.76,22265.0,122.7808,122.8371,122.7808,122.8183,22265.0
2022-02-09 14:30:00,130.76,130.78,130.68,130.72,22308.0,122.8183,122.8371,122.7432,122.7808,22308.0
2022-02-09 14:35:00,130.71,130.78,130.69,130.74,19010.0,122.7714,122.8371,122.7526,122.7996,19010.0
2022-02-09 14:40:00,130.74,130.75,130.63,130.63,19994.0,122.7996,122.8089,122.6962,122.6962,19994.0
2022-02-09 14:45:00,130.64,130.66,130.56,130.57,13731.0,122.7056,122.7244,122.6305,122.6399,13731.0
2022-02-09 14:50:00,130.57,130.6,130.46,130.46,20201.0,122.6399,122.6681,122.5366,122.5366,20201.0
2022-02-09 14:55:00,130.47,130.54,130.41,130.42,16905.0,122.5459,122.6117,122.4896,122.499,16905.0
2022-02-09 15:00:00,130.42,130.42,130.22,130.35,14907.0,122.499,122.499,122.3111,122.4332,14907.0
2022-02-09 15:05:00,130.34,130.35,130.12,130.14,20671.0,122.4238,122.4332,122.2172,122.236,20671.0
2022-02-09 15:10:00,130.14,130.21,130.14,130.17,9203.0,122.236,122.3017,122.236,122.2642,9203.0
2022-02-09 15:15:00,130.16,130.26,130.11,130.26,14237.0,122.2548,122.3487,122.2078,122.3487,14237.0
2022-02-09 15:20:00,130.26,130.32,130.24,130.31,15090.0,122.3487,122.4051,122.3299,122.3957,15090.0
2022-02-09 15:25:00,130.31,130.46,130.3,130.46,25354.0,122.3957,122.5366,122.3863,122.5366,25354.0
2022-02-09 15:30:00,130.46,130.57,130.45,130.51,33823.0,122.5366,122.6399,122.5272,122.5835,33823.0
2022-02-09 15:35:00,130.51,130.61,130.47,130.48,33432.0,122.5835,122.6774,122.5459,122.5553,33432.0
2022-02-09 15:40:00,130.47,130.5,130.3,130.49,53813.0,122.5459,122.5741,122.3863,122.5647,53813.0
2022-02-09 15:45:00,130.48,130.59,130.39,130.58,40067.0,122.5553,122.6587,122.4708,122.6493,40067.0
2022-02-09 15:50:00,130.56,130.64,130.45,130.5,66937.0,122.6305,122.7056,122.5272,122.5741,66937.0
2022-02-09 15:55:00,130.49,130.53,130.38,130.49,198397.0,122.5647,122.6023,122.4614,122.5647,198397.0
2022-02-10 09:30:00,128.57,128.83,128.32,128.73,84769.0,120.7613,121.0056,120.5265,120.9116,84769.0
2022-02-10 09:35:00,128.73,129.14,128.65,129.12,23629.0,120.9116,121.2967,120.8365,121.2779,23629.0
2022-02-10 09:40:00,129.13,129.28,128.97,129.12,31463.0,121.2873,121.4282,121.1371,121.2779,31463.0
2022-02-10 09:45:00,129.19,129.23,128.88,129.11,25923.0,121.3437,121.3813,121.0525,121.2685,25923.0
2022-02-10 09:50:00,129.11,129.4,129.11,129.39,22713.0,121.2685,121.5409,121.2685,121.5315,22713.0
2022-02-10 09:55:00,129.4,129.56,129.32,129.52,24940.0,121.5409,121.6912,121.4658,121.6536,24940.0
2022-02-10 10:00:00,129.52,129.71,129.43,129.71,22110.0,121.6536,121.8321,121.5691,121.8321,22110.0
2022-02-10 10:05:00,129.67,129.83,129.53,129.79,32276.0,121.7945,121.9448,121.663,121.9072,32276.0
2022-02-10 10:10:00,129.81,129.92,129.72,129.76,52699.0,121.926,122.0294,121.8415,121.8791,52699.0
2022-02-10 10:15:00,129.76,129.81,129.56,129.59,25109.0,121.8791,121.926,121.6912,121.7194,25109.0
2022-02-10 10:20:00,129.56,129.58,129.33,129.47,22857.0,121.6912,121.71,121.4752,121.6067,22857.0
2022-02-10 10:25:00,129.46,129.61,129.42,129.61,16918.0,121.5973,121.7382,121.5597,121.7382,16918.0
2022-02-10 10:30:00,129.6,129.63,129.51,129.56,26639.0,121.7288,121.757,121.6443,121.6912,26639.0
2022-02-10 10:35:00,129.56,129.78,129.52,129.78,21688.0,121.6912,121.8979,121.6536,121.8979,21688.0
2022-02-10 10:40:00,129.79,129.86,129.69,129.72,22793.0,121.9072,121.973,121.8133,121.8415,22793.0
2022-02-10 10:45:00,129.72,129.73,129.49,129.56,20302.0,121.8415,121.8509,121.6255,121.6912,20302.0
2022-02-10 10:50:00,129.56,129.58,129.36,129.45,30902.0,121.6912,121.71,121.5034,121.5879,30902.0
2022-02-10 10:55:00,129.42,129.48,129.27,129.31,29911.0,121.5597,121.6161,121.4188,121.4564,29911.0
2022-02-10 11:00:00,129.3,129.3,129.1,129.22,25745.0,121.447,121.447,121.2592,121.3719,25745.0
2022-02-10 11:05:00,129.19,129.31,129.15,129.3,13112.0,121.3437,121.4564,121.3061,121.447,13112.0
2022-02-10 11:10:00,129.3,129.3,129.12,129.14,67723.0,121.447,121.447,121.2779,121.2967,67723.0
2022-02-10 11:15:00,129.13,129.36,129.05,129.19,13473.0,121.2873,121.5034,121.2122,121.3437,13473.0
2022-02-10 11:20:00,129.18,129.37,129.15,129.34,12859.0,121.3343,121.5128,121.3061,121.4846,12859.0
2022-02-10 11:25:00,129.33,129.47,129.3,129.47,25887.0,121.4752,121.6067,121.447,121.6067,25887.0
2022-02-10 11:30:00,129.47,129.56,129.24,129.24,14211.0,121.6067,121.6912,121.3907,121.3907,14211.0
2022-02-10 11:35:00,129.25,129.37,129.13,129.14,18570.0,121.4,121.5128,121.2873,121.2967,18570.0
2022-02-10 11:40:00,129.14,129.37,129.14,129.37,17903.0,121.2967,121.5128,121.2967,121.5128,17903.0
2022-02-10 11:45:00,129.35,129.56,129.34,129.51,26427.0,121.494,121.6912,121.4846,121.6443,26427.0
2022-02-10 11:50:00,129.51,129.53,129.42,129.48,12406.0,121.6443,121.663,121.5597,121.6161,12406.0
2022-02-10 11:55:00,129.48,129.58,129.47,129.57,23499.0,121.6161,121.71,121.6067,121.7006,23499.0
2022-02-10 12:00:00,129.55,129.61,129.51,129.57,14133.0,121.6818,121.7382,121.6443,121.7006,14133.0
2022-02-10 12:05:00,129.56,129.57,129.41,129.42,14991.0,121.6912,121.7006,121.5503,121.5597,14991.0
2022-02-10 12:10:00,129.43,129.51,129.42,129.49,13441.0,121.5691,121.6443,121.5597,121.6255,13441.0
2022-02-10 12:15:00,129.47,129.68,129.44,129.68,16444.0,121.6067,121.8039,121.5785,121.8039,16444.0
2022-02-10 12:20:00,129.67,129.73,129.64,129.72,12223.0,121.7945,121.8509,121.7664,121.8415,12223.0
2022-02-10 12:25:00,129.71,129.71,129.63,129.7,11841.0,121.8321,121.8321,121.757,121.8227,11841.0
2022-02-10 12:30:00,129.71,129.79,129.57,129.58,12843.0,121.8321,121.9072,121.7006,121.71,12843.0
2022-02-10 12:35:00,129.58,129.75,129.57,129.72,11679.0,121.71,121.8697,121.7006,121.8415,11679.0
2022-02-10 12:40:00,129.73,129.82,129.73,129.78,11754.0,121.8509,121.9354,121.8509,121.8979,11754.0
2022-02-10 12:45:00,129.78,129.79,129.17,129.31,41513.0,121.8979,121.9072,121.3249,121.4564,41513.0
2022-02-10 12:50:00,129.28,129.28,128.98,129.09,14846.0,121.4282,121.4282,121.1464,121.2498,14846.0
2022-02-10 12:55:00,129.08,129.14,128.92,129.05,18510.0,121.2404,121.2967,121.0901,121.2122,18510.0
2022-02-10 13:00:00,129.04,129.19,128.97,129.16,22876.0,121.2028,121.3437,121.1371,121.3155,22876.0
2022-02-10 13:05:00,129.14,129.24,129.09,129.16,11875.0,121.2967,121.3907,121.2498,121.3155,11875.0
2022-02-10 13:10:00,129.14,129.28,129.11,129.14,20306.0,121.2967,121.4282,121.2685,121.2967,20306.0
2022-02-10 13:15:00,129.13,129.13,128.76,128.85,15817.0,121.2873,121.2873,120.9398,121.0243,15817.0
2022-02-10 13:20:00,128.85,128.93,128.77,128.84,18060.0,121.0243,121.0995,120.9492,121.0149,18060.0
2022-02-10 13:25:00,128.88,128.91,128.6,128.6,28537.0,121.0525,121.0807,120.7895,120.7895,28537.0
2022-02-10 13:30:00,128.63,128.7,128.56,128.56,11287.0,120.8177,120.8834,120.752,120.752,11287.0
2022-02-10 13:35:00,128.54,128.55,128.23,128.46,36125.0,120.7332,120.7426,120.442,120.658,36125.0
2022-02-10 13:40:00,128.45,128.6,128.44,128.54,14563.0,120.6486,120.7895,120.6392,120.7332,14563.0
2022-02-10 13:45:00,128.5,128.57,128.45,128.54,20476.0,120.6956,120.7613,120.6486,120.7332,20476.0
2022-02-10 13:50:00,128.55,128.6,128.39,128.4,18218.0,120.7426,120.7895,120.5923,120.6017,18218.0
2022-02-10 13:55:00,128.42,128.51,128.3,128.5,22907.0,120.6205,120.705,120.5077,120.6956,22907.0
2022-02-10 14:00:00,128.46,128.56,128.34,128.37,23760.0,120.658,120.752,120.5453,120.5735,23760.0
2022-02-10 14:05:00,128.34,128.35,128.17,128.22,15754.0,120.5453,120.5547,120.3856,120.4326,15754.0
2022-02-10 14:10:00,128.23,128.25,127.96,128.03,29195.0,120.442,120.4608,120.1884,120.2541,29195.0
2022-02-10 14:15:00,128.06,128.07,127.82,127.84,18295.0,120.2823,120.2917,120.0569,120.0757,18295.0
2022-02-10 14:20:00,127.87,127.98,127.78,127.8,33075.0,120.1039,120.2072,120.0193,120.0381,33075.0
2022-02-10 14:25:00,127.85,128.16,127.85,128.09,19609.0,120.0851,120.3762,120.0851,120.3105,19609.0
2022-02-10 14:30:00,128.12,128.18,128.0,128.08,13175.0,120.3387,120.395,120.226,120.3011,13175.0
2022-02-10 14:35:00,128.11,128.27,128.03,128.15,21692.0,120.3293,120.4796,120.2541,120.3669,21692.0
2022-02-10 14:40:00,128.15,128.29,128.06,128.07,17768.0,120.3669,120.4984,120.2823,120.2917,17768.0
2022-02-10 14:45:00,128.08,128.26,128.04,128.04,21578.0,120.3011,120.4702,120.2635,120.2635,21578.0
2022-02-10 14:50:00,128.06,128.14,127.91,127.92,14633.0,120.2823,120.3575,120.1414,120.1508,14633.0
2022-02-10 14:55:00,127.92,127.97,127.82,127.88,21915.0,120.1508,120.1978,120.0569,120.1133,21915.0
2022-02-10 15:00:00,127.89,127.94,127.71,127.94,23897.0,120.1226,120.1696,119.9536,120.1696,23897.0
2022-02-10 15:05:00,127.93,127.99,127.81,127.96,24768.0,120.1602,120.2166,120.0475,120.1884,24768.0
2022-02-10 15:10:00,127.97,128.05,127.87,127.96,19189.0,120.1978,120.2729,120.1039,120.1884,19189.0
2022-02-10 15:15:00,127.95,128.17,127.87,127.91,34380.0,120.179,120.3856,120.1039,120.1414,34380.0
2022-02-10 15:20:00,127.9,127.98,127.76,127.87,27411.0,120.132,120.2072,120.0005,120.1039,27411.0
2022-02-10 15:25:00,127.88,127.95,127.79,127.81,28715.0,120.1133,120.179,120.0287,120.0475,28715.0
2022-02-10 15:30:00,127.81,127.81,127.52,127.54,36093.0,120.0475,120.0475,119.7751,119.7939,36093.0
2022-02-10 15:35:00,127.55,127.75,127.55,127.72,39498.0,119.8033,119.9911,119.8033,119.963,39498.0
2022-02-10 15:40:00,127.72,127.8,127.48,127.55,51771.0,119.963,120.0381,119.7375,119.8033,51771.0
2022-02-10 15:45:00,127.54,127.62,127.25,127.31,68993.0,119.7939,119.869,119.5215,119.5779,68993.0
2022-02-10 15:50:00,127.29,127.57,127.17,127.49,103228.0,119.5591,119.8221,119.4464,119.7469,103228.0
2022-02-10 15:55:00,127.48,127.87,127.48,127.76,407498.0,119.7375,120.1039,119.7375,120.0005,407498.0
2022-02-11 09:30:00,127.78,128.55,127.59,128.24,93501.0,120.0193,120.7426,119.8409,120.4514,93501.0
2022-02-11 09:35:00,128.18,128.3,128.11,128.14,29562.0,120.395,120.5077,120.3293,120.3575,29562.0
2022-02-11 09:40:00,128.15,128.3,128.03,128.17,19540.0,120.3669,120.5077,120.2541,120.3856,19540.0
2022-02-11 09:45:00,128.16,128.92,128.16,128.79,41586.0,120.3762,121.0901,120.3762,120.968,41586.0
2022-02-11 09:50:00,128.78,128.85,128.41,128.51,22335.0,120.9586,121.0243,120.6111,120.705,22335.0
2022-02-11 09:55:00,128.5,128.58,128.03,128.15,27931.0,120.6956,120.7707,120.2541,120.3669,27931.0
2022-02-11 10:00:00,128.14,128.22,127.85,128.0,23755.0,120.3575,120.4326,120.0851,120.226,23755.0
2022-02-11 10:05:00,128.02,128.15,127.76,127.79,29270.0,120.2447,120.3669,120.0005,120.0287,29270.0
2022-02-11 10:10:00,127.82,127.83,127.46,127.66,22588.0,120.0569,120.0663,119.7188,119.9066,22588.0
2022-02-11 10:15:00,127.66,127.73,127.56,127.68,21446.0,119.9066,119.9724,119.8127,119.9254,21446.0
2022-02-11 10:20:00,127.71,127.79,127.43,127.47,30762.0,119.9536,120.0287,119.6906,119.7282,30762.0
2022-02-11 10:25:00,127.48,127.69,127.44,127.67,23942.0,119.7375,119.9348,119.7,119.916,23942.0
2022-02-11 10:30:00,127.66,127.78,127.44,127.46,36716.0,119.9066,120.0193,119.7,119.7188,36716.0
2022-02-11 10:35:00,127.47,127.58,127.36,127.54,25685.0,119.7282,119.8315,119.6248,119.7939,25685.0
2022-02-11 10:40:00,127.55,127.58,127.34,127.37,16791.0,119.8033,119.8315,119.606,119.6342,16791.0
2022-02-11 10:45:00,127.36,127.47,127.26,127.35,20496.0,119.6248,119.7282,119.5309,119.6154,20496.0
2022-02-11 10:50:00,127.33,127.41,127.08,127.12,27960.0,119.5967,119.6718,119.3618,119.3994,27960.0
2022-02-11 10:55:00,127.15,127.2,126.94,126.99,31259.0,119.4276,119.4746,119.2303,119.2773,31259.0
2022-02-11 11:00:00,127.01,127.13,126.97,127.11,19340.0,119.2961,119.4088,119.2585,119.39,19340.0
2022-02-11 11:05:00,127.1,127.1,126.67,126.68,23820.0,119.3806,119.3806,118.9767,118.9861,23820.0
2022-02-11 11:10:00,126.62,126.75,126.54,126.62,25314.0,118.9298,119.0519,118.8546,118.9298,25314.0
2022-02-11 11:15:00,126.58,126.68,126.29,126.37,32520.0,118.8922,118.9861,118.6198,118.695,32520.0
2022-02-11 11:20:00,126.38,126.53,126.33,126.43,30944.0,118.7044,118.8452,118.6574,118.7513,30944.0
2022-02-11 11:25:00,126.44,126.5,126.32,126.41,39987.0,118.7607,118.8171,118.648,118.7325,39987.0
2022-02-11 11:30:00,126.4,126.69,126.4,126.54,44026.0,118.7231,118.9955,118.7231,118.8546,44026.0
2022-02-11 11:35:00,126.57,126.67,126.44,126.52,24491.0,118.8828,118.9767,118.7607,118.8359,24491.0
2022-02-11 11:40:00,126.52,126.59,126.3,126.45,22783.0,118.8359,118.9016,118.6292,118.7701,22783.0
2022-02-11 11:45:00,126.47,126.59,126.42,126.55,15360.0,118.7889,118.9016,118.7419,118.864,15360.0
2022-02-11 11:50:00,126.54,126.61,126.5,126.52,20197.0,118.8546,118.9204,118.8171,118.8359,20197.0
2022-02-11 11:55:00,126.52,126.79,126.51,126.71,15637.0,118.8359,119.0895,118.8265,119.0143,15637.0
2022-02-11 12:00:00,126.7,126.72,126.55,126.62,23462.0,119.0049,119.0237,118.864,118.9298,23462.0
2022-02-11 12:05:00,126.62,126.73,126.57,126.66,38273.0,118.9298,119.0331,118.8828,118.9673,38273.0
2022-02-11 12:10:00,126.65,126.88,126.62,126.83,21610.0,118.958,119.174,118.9298,119.127,21610.0
2022-02-11 12:15:00,126.83,126.84,126.58,126.6,20388.0,119.127,119.1364,118.8922,118.911,20388.0
2022-02-11 12:20:00,126.63,126.63,126.53,126.59,15625.0,118.9392,118.9392,118.8452,118.9016,15625.0
2022-02-11 12:25:00,126.59,126.65,126.55,126.63,25150.0,118.9016,118.958,118.864,118.9392,25150.0
2022-02-11 12:30:00,126.61,126.7,126.58,126.67,20675.0,118.9204,119.0049,118.8922,118.9767,20675.0
2022-02-11 12:35:00,126.69,126.73,126.65,126.67,12244.0,118.9955,119.0331,118.958,118.9767,12244.0
2022-02-11 12:40:00,126.67,126.69,126.57,126.59,15060.0,118.9767,118.9955,118.8828,118.9016,15060.0
2022-02-11 12:45:00,126.59,126.62,126.5,126.52,19253.0,118.9016,118.9298,118.8171,118.8359,19253.0
2022-02-11 12:50:00,126.53,126.53,126.39,126.48,26422.0,118.8452,118.8452,118.7137,118.7983,26422.0
2022-02-11 12:55:00,126.48,126.57,126.42,126.5,17724.0,118.7983,118.8828,118.7419,118.8171,17724.0
2022-02-11 13:00:00,126.5,126.53,126.45,126.48,20108.0,118.8171,118.8452,118.7701,118.7983,20108.0
2022-02-11 13:05:00,126.44,126.84,126.39,126.82,47455.0,118.7607,119.1364,118.7137,119.1176,47455.0
2022-02-11 13:10:00,126.82,126.82,126.53,126.63,16983.0,119.1176,119.1176,118.8452,118.9392,16983.0
2022-02-11 13:15:00,126.64,126.68,126.56,126.65,24334.0,118.9486,118.9861,118.8734,118.958,24334.0
2022-02-11 13:20:00,126.64,126.66,126.55,126.57,26280.0,118.9486,118.9673,118.864,118.8828,26280.0
2022-02-11 13:25:00,126.57,126.59,126.38,126.4,25123.0,118.8828,118.9016,118.7044,118.7231,25123.0
2022-02-11 13:30:00,126.4,126.4,126.08,126.08,31251.0,118.7231,118.7231,118.4226,118.4226,31251.0
2022-02-11 13:35:00,126.06,126.1,125.67,125.67,49866.0,118.4038,118.4414,118.0375,118.0375,49866.0
2022-02-11 13:40:00,125.7,125.84,125.5,125.5,38735.0,118.0657,118.1972,117.8778,117.8778,38735.0
2022-02-11 13:45:00,125.48,125.48,125.15,125.46,43041.0,117.859,117.859,117.5491,117.8402,43041.0
2022-02-11 13:50:00,125.48,125.63,125.25,125.61,37760.0,117.859,117.9999,117.643,117.9811,37760.0
2022-02-11 13:55:00,125.59,125.63,125.44,125.53,25386.0,117.9623,117.9999,117.8214,117.906,25386.0
2022-02-11 14:00:00,125.52,125.65,125.27,125.59,25836.0,117.8966,118.0187,117.6618,117.9623,25836.0
2022-02-11 14:05:00,125.55,125.83,125.43,125.64,46543.0,117.9248,118.1878,117.8121,118.0093,46543.0
2022-02-11 14:10:00,125.67,125.9,125.55,125.9,32396.0,118.0375,118.2535,117.9248,118.2535,32396.0
2022-02-11 14:15:00,125.91,126.13,125.87,125.97,36460.0,118.2629,118.4695,118.2253,118.3193,36460.0
2022-02-11 14:20:00,125.96,126.12,125.83,125.83,27787.0,118.3099,118.4601,118.1878,118.1878,27787.0
2022-02-11 14:25:00,125.82,125.87,125.56,125.57,32819.0,118.1784,118.2253,117.9342,117.9435,32819.0
2022-02-11 14:30:00,125.61,126.09,125.58,126.01,41681.0,117.9811,118.432,117.9529,118.3568,41681.0
2022-02-11 14:35:00,126.02,126.02,125.87,125.91,38879.0,118.3662,118.3662,118.2253,118.2629,38879.0
2022-02-11 14:40:00,125.92,125.95,125.69,125.72,37753.0,118.2723,118.3005,118.0563,118.0844,37753.0
2022-02-11 14:45:00,125.73,125.78,125.49,125.59,39733.0,118.0938,118.1408,117.8684,117.9623,39733.0
2022-02-11 14:50:00,125.58,125.58,125.34,125.5,26945.0,117.9529,117.9529,117.7275,117.8778,26945.0
2022-02-11 14:55:00,125.51,125.91,125.51,125.83,32068.0,117.8872,118.2629,117.8872,118.1878,32068.0
2022-02-11 15:00:00,125.82,126.32,125.8,126.28,43167.0,118.1784,118.648,118.1596,118.6104,43167.0
2022-02-11 15:05:00,126.23,126.3,125.94,125.98,43573.0,118.5635,118.6292,118.2911,118.3286,43573.0
2022-02-11 15:10:00,126.03,126.05,125.83,125.86,28784.0,118.3756,118.3944,118.1878,118.2159,28784.0
2022-02-11 15:15:00,125.87,126.12,125.66,125.69,30910.0,118.2253,118.4601,118.0281,118.0563,30910.0
2022-02-11 15:20:00,125.71,125.8,125.49,125.55,43958.0,118.075,118.1596,117.8684,117.9248,43958.0
2022-02-11 15:25:00,125.56,125.77,125.52,125.71,36699.0,117.9342,118.1314,117.8966,118.075,36699.0
2022-02-11 15:30:00,125.7,125.87,125.45,125.81,44540.0,118.0657,118.2253,117.8308,118.169,44540.0
2022-02-11 15:35:00,125.81,125.86,125.56,125.61,42126.0,118.169,118.2159,117.9342,117.9811,42126.0
2022-02-11 15:40:00,125.63,125.7,125.2,125.5,61427.0,117.9999,118.0657,117.596,117.8778,61427.0
2022-02-11 15:45:00,125.52,126.0,125.49,126.0,53675.0,117.8966,118.3474,117.8684,118.3474,53675.0
2022-02-11 15:50:00,126.02,126.06,125.45,125.53,69744.0,118.3662,118.4038,117.8308,117.906,69744.0
2022-02-11 15:55:00,125.55,125.87,125.41,125.48,327300.0,117.9248,118.2253,117.7933,117.859,327300.0
2022-02-14 09:30:00,125.0,125.57,124.89,124.94,117478.0,117.4082,117.9435,117.3048,117.3518,117478.0
2022-02-14 09:35:00,124.96,125.35,124.92,124.95,32836.0,117.3706,117.7369,117.333,117.3612,32836.0
2022-02-14 09:40:00,124.92,124.94,124.53,124.55,25504.0,117.333,117.3518,116.9667,116.9855,25504.0
2022-02-14 09:45:00,124.64,124.64,124.29,124.49,49201.0,117.07,117.07,116.7413,116.9291,49201.0
2022-02-14 09:50:00,124.48,124.48,124.2,124.4,26733.0,116.9197,116.9197,116.6568,116.8446,26733.0
2022-02-14 09:55:00,124.41,124.42,124.21,124.41,28956.0,116.854,116.8634,116.6661,116.854,28956.0
2022-02-14 10:00:00,124.46,124.46,124.04,124.05,30791.0,116.901,116.901,116.5065,116.5159,30791.0
2022-02-14 10:05:00,124.05,124.15,123.88,124.02,46328.0,116.5159,116.6098,116.3562,116.4877,46328.0
2022-02-14 10:10:00,124.0,124.38,124.0,124.03,27800.0,116.4689,116.8258,116.4689,116.4971,27800.0
2022-02-14 10:15:00,124.06,124.07,123.63,123.97,37609.0,116.5253,116.5347,116.1214,116.4407,37609.0
2022-02-14 10:20:00,123.97,124.13,123.79,124.12,37076.0,116.4407,116.591,116.2717,116.5816,37076.0
2022-02-14 10:25:00,124.12,124.16,123.93,124.13,23384.0,116.5816,116.6192,116.4032,116.591,23384.0
2022-02-14 10:30:00,124.08,124.14,123.77,123.87,30557.0,116.544,116.6004,116.2529,116.3468,30557.0
2022-02-14 10:35:00,123.86,123.95,123.78,123.92,28422.0,116.3374,116.4219,116.2623,116.3938,28422.0
2022-02-14 10:40:00,123.9,124.0,123.82,123.86,25674.0,116.375,116.4689,116.2998,116.3374,25674.0
2022-02-14 10:45:00,123.84,123.98,123.77,123.91,48873.0,116.3186,116.4501,116.2529,116.3844,48873.0
2022-02-14 10:50:00,123.92,124.1,123.87,123.88,33455.0,116.3938,116.5628,116.3468,116.3562,33455.0
2022-02-14 10:55:00,123.91,123.95,123.52,123.54,30495.0,116.3844,116.4219,116.0181,116.0368,30495.0
2022-02-14 11:00:00,123.54,123.56,123.29,123.43,47289.0,116.0368,116.0556,115.802,115.9335,47289.0
2022-02-14 11:05:00,123.38,123.44,123.1,123.13,39139.0,115.8866,115.9429,115.6236,115.6517,39139.0
2022-02-14 11:10:00,123.12,123.18,123.05,123.07,69655.0,115.6423,115.6987,115.5766,115.5954,69655.0
2022-02-14 11:15:00,123.07,123.19,122.98,123.14,103836.0,115.5954,115.7081,115.5109,115.6611,103836.0
2022-02-14 11:20:00,123.14,123.14,122.87,122.95,50186.0,115.6611,115.6611,115.4075,115.4827,50186.0
2022-02-14 11:25:00,122.94,123.05,122.89,123.0,61081.0,115.4733,115.5766,115.4263,115.5296,61081.0
2022-02-14 11:30:00,122.99,123.05,122.83,122.98,71762.0,115.5202,115.5766,115.37,115.5109,71762.0
2022-02-14 11:35:00,122.99,123.04,122.77,122.94,49396.0,115.5202,115.5672,115.3136,115.4733,49396.0
2022-02-14 11:40:00,122.96,123.06,122.93,122.96,34324.0,115.4921,115.586,115.4639,115.4921,34324.0
2022-02-14 11:45:00,122.96,123.03,122.92,123.01,51063.0,115.4921,115.5578,115.4545,115.539,51063.0
2022-02-14 11:50:00,123.02,123.04,122.83,122.92,32969.0,115.5484,115.5672,115.37,115.4545,32969.0
2022-02-14 11:55:00,122.91,123.02,122.89,122.99,42257.0,115.4451,115.5484,115.4263,115.5202,42257.0
2022-02-14 12:00:00,122.98,123.01,122.86,122.87,40478.0,115.5109,115.539,115.3981,115.4075,40478.0
2022-02-14 12:05:00,122.86,122.89,122.73,122.77,25474.0,115.3981,115.4263,115.276,115.3136,25474.0
2022-02-14 12:10:00,122.8,122.99,122.76,122.91,28666.0,115.3418,115.5202,115.3042,115.4451,28666.0
2022-02-14 12:15:00,122.92,123.05,122.91,122.99,61565.0,115.4545,115.5766,115.4451,115.5202,61565.0
2022-02-14 12:20:00,122.99,123.06,122.99,123.03,58843.0,115.5202,115.586,115.5202,115.5578,58843.0
2022-02-14 12:25:00,123.02,123.15,123.01,123.14,82446.0,115.5484,115.6705,115.539,115.6611,82446.0
2022-02-14 12:30:00,123.14,123.24,123.09,123.2,67306.0,115.6611,115.7551,115.6142,115.7175,67306.0
2022-02-14 12:35:00,123.19,123.27,123.1,123.22,30395.0,115.7081,115.7832,115.6236,115.7363,30395.0
2022-02-14 12:40:00,123.21,123.55,123.2,123.48,46247.0,115.7269,116.0462,115.7175,115.9805,46247.0
2022-02-14 12:45:00,123.47,123.57,123.43,123.57,27494.0,115.9711,116.065,115.9335,116.065,27494.0
2022-02-14 12:50:00,123.57,123.63,123.48,123.53,25209.0,116.065,116.1214,115.9805,116.0274,25209.0
2022-02-14 12:55:00,123.53,123.53,123.37,123.46,32438.0,116.0274,116.0274,115.8772,115.9617,32438.0
2022-02-14 13:00:00,123.48,123.54,123.35,123.37,41434.0,115.9805,116.0368,115.8584,115.8772,41434.0
2022-02-14 13:05:00,123.39,123.56,123.34,123.36,21267.0,115.896,116.0556,115.849,115.8678,21267.0
2022-02-14 13:10:00,123.37,123.4,123.3,123.32,33972.0,115.8772,115.9053,115.8114,115.8302,33972.0
2022-02-14 13:15:00,123.33,123.46,123.27,123.4,40834.0,115.8396,115.9617,115.7832,115.9053,40834.0
2022-02-14 13:20:00,123.41,123.42,123.18,123.23,57019.0,115.9147,115.9241,115.6987,115.7457,57019.0
2022-02-14 13:25:00,123.21,123.21,123.09,123.09,58630.0,115.7269,115.7269,115.6142,115.6142,58630.0
2022-02-14 13:30:00,123.09,123.1,122.9,122.98,32836.0,115.6142,115.6236,115.4357,115.5109,32836.0
2022-02-14 13:35:00,122.99,123.08,122.93,123.03,24941.0,115.5202,115.6048,115.4639,115.5578,24941.0
2022-02-14 13:40:00,123.03,123.04,122.89,122.95,22339.0,115.5578,115.5672,115.4263,115.4827,22339.0
2022-02-14 13:45:00,122.94,122.96,122.71,122.74,31700.0,115.4733,115.4921,115.2573,115.2854,31700.0
2022-02-14 13:50:00,122.75,122.75,122.35,122.38,38321.0,115.2948,115.2948,114.9191,114.9473,38321.0
2022-02-14 13:55:00,122.38,122.52,122.25,122.25,34500.0,114.9473,115.0788,114.8252,114.8252,34500.0
2022-02-14 14:00:00,122.21,122.34,122.17,122.17,44301.0,114.7876,114.9097,114.75,114.75,44301.0
2022-02-14 14:05:00,122.15,122.18,122.02,122.06,58433.0,114.7313,114.7594,114.6092,114.6467,58433.0
2022-02-14 14:10:00,122.05,122.21,121.99,122.15,37863.0,114.6373,114.7876,114.581,114.7313,37863.0
2022-02-14 14:15:00,122.15,122.25,122.11,122.24,35250.0,114.7313,114.8252,114.6937,114.8158,35250.0
2022-02-14 14:20:00,122.24,122.37,122.19,122.21,42408.0,114.8158,114.9379,114.7688,114.7876,42408.0
2022-02-14 14:25:00,122.2,122.84,122.17,122.55,47079.0,114.7782,115.3794,114.75,115.107,47079.0
2022-02-14 14:30:00,122.54,122.64,122.39,122.61,39523.0,115.0976,115.1915,114.9567,115.1633,39523.0
2022-02-14 14:35:00,122.63,122.71,122.25,122.27,132570.0,115.1821,115.2573,114.8252,114.844,132570.0
2022-02-14 14:40:00,122.27,122.36,122.11,122.11,91863.0,114.844,114.9285,114.6937,114.6937,91863.0
2022-02-14 14:45:00,122.12,122.18,121.98,122.02,179116.0,114.7031,114.7594,114.5716,114.6092,179116.0
2022-02-14 14:50:00,122.01,122.29,122.0,122.03,121456.0,114.5998,114.8628,114.5904,114.6185,121456.0
2022-02-14 14:55:00,122.05,122.23,121.98,122.22,39303.0,114.6373,114.8064,114.5716,114.797,39303.0
2022-02-14 15:00:00,122.2,122.51,122.18,122.47,56052.0,114.7782,115.0694,114.7594,115.0318,56052.0
2022-02-14 15:05:00,122.46,122.75,122.31,122.71,68314.0,115.0224,115.2948,114.8815,115.2573,68314.0
2022-02-14 15:10:00,122.7,122.82,122.49,122.79,69629.0,115.2479,115.3606,115.0506,115.3324,69629.0
2022-02-14 15:15:00,122.79,122.81,122.55,122.57,105841.0,115.3324,115.3512,115.107,115.1258,105841.0
2022-02-14 15:20:00,122.56,122.85,122.46,122.75,69823.0,115.1164,115.3887,115.0224,115.2948,69823.0
2022-02-14 15:25:00,122.74,122.82,122.62,122.68,39120.0,115.2854,115.3606,115.1727,115.2291,39120.0
2022-02-14 15:30:00,122.68,123.09,122.64,123.01,71164.0,115.2291,115.6142,115.1915,115.539,71164.0
2022-02-14 15:35:00,122.99,123.01,122.8,122.84,64490.0,115.5202,115.539,115.3418,115.3794,64490.0
2022-02-14 15:40:00,122.86,123.14,122.82,123.14,82299.0,115.3981,115.6611,115.3606,115.6611,82299.0
2022-02-14 15:45:00,123.15,123.17,122.82,123.02,130530.0,115.6705,115.6893,115.3606,115.5484,130530.0
2022-02-14 15:50:00,123.06,123.07,122.74,122.89,129751.0,115.586,115.5954,115.2854,115.4263,129751.0
2022-02-14 15:55:00,122.89,122.97,122.69,122.77,335350.0,115.4263,115.5015,115.2385,115.3136,335350.0
2022-02-15 09:30:00,124.19,125.2,124.18,125.05,140149.0,116.6474,117.596,116.638,117.4551,140149.0
2022-02-15 09:35:00,125.01,125.42,124.93,124.99,60872.0,117.4176,117.8027,117.3424,117.3988,60872.0
2022-02-15 09:40:00,125.01,125.03,124.71,124.88,84406.0,117.4176,117.4363,117.1358,117.2955,84406.0
2022-02-15 09:45:00,124.88,125.05,124.57,124.57,57591.0,117.2955,117.4551,117.0043,117.0043,57591.0
2022-02-15 09:50:00,124.57,124.84,124.48,124.74,38673.0,117.0043,117.2579,116.9197,117.164,38673.0
2022-02-15 09:55:00,124.74,124.76,124.54,124.67,36694.0,117.164,117.1827,116.9761,117.0982,36694.0
2022-02-15 10:00:00,124.7,124.84,124.29,124.44,48655.0,117.1264,117.2579,116.7413,116.8822,48655.0
2022-02-15 10:05:00,124.41,124.5,124.31,124.37,41732.0,116.854,116.9385,116.7601,116.8164,41732.0
2022-02-15 10:10:00,124.38,124.4,124.18,124.3,64645.0,116.8258,116.8446,116.638,116.7507,64645.0
2022-02-15 10:15:00,124.29,124.62,124.29,124.48,42361.0,116.7413,117.0512,116.7413,116.9197,42361.0
2022-02-15 10:20:00,124.5,124.62,124.49,124.49,21881.0,116.9385,117.0512,116.9291,116.9291,21881.0
2022-02-15 10:25:00,124.51,124.71,124.44,124.71,34348.0,116.9479,117.1358,116.8822,117.1358,34348.0
2022-02-15 10:30:00,124.7,124.7,124.41,124.46,22855.0,117.1264,117.1264,116.854,116.901,22855.0
2022-02-15 10:35:00,124.48,124.6,124.35,124.59,45477.0,116.9197,117.0325,116.7976,117.0231,45477.0
2022-02-15 10:40:00,124.59,124.71,124.51,124.69,56221.0,117.0231,117.1358,116.9479,117.117,56221.0
2022-02-15 10:45:00,124.69,125.09,124.65,125.03,53973.0,117.117,117.4927,117.0794,117.4363,53973.0
2022-02-15 10:50:00,125.03,125.13,124.92,124.93,74718.0,117.4363,117.5303,117.333,117.3424,74718.0
2022-02-15 10:55:00,124.95,124.95,124.79,124.79,23046.0,117.3612,117.3612,117.2109,117.2109,23046.0
2022-02-15 11:00:00,124.79,124.9,124.76,124.78,27742.0,117.2109,117.3142,117.1827,117.2015,27742.0
2022-02-15 11:05:00,124.78,124.93,124.68,124.9,20736.0,117.2015,117.3424,117.1076,117.3142,20736.0
2022-02-15 11:10:00,124.9,124.9,124.72,124.79,43317.0,117.3142,117.3142,117.1452,117.2109,43317.0
2022-02-15 11:15:00,124.78,124.79,124.57,124.57,18437.0,117.2015,117.2109,117.0043,117.0043,18437.0
2022-02-15 11:20:00,124.59,124.7,124.56,124.6,26362.0,117.0231,117.1264,116.9949,117.0325,26362.0
2022-02-15 11:25:00,124.55,124.55,124.27,124.37,24503.0,116.9855,116.9855,116.7225,116.8164,24503.0
2022-02-15 11:30:00,124.39,124.6,124.38,124.59,17073.0,116.8352,117.0325,116.8258,117.0231,17073.0
2022-02-15 11:35:00,124.61,124.75,124.58,124.7,75593.0,117.0419,117.1734,117.0137,117.1264,75593.0
2022-02-15 11:40:00,124.69,124.76,124.65,124.65,26692.0,117.117,117.1827,117.0794,117.0794,26692.0
2022-02-15 11:45:00,124.66,124.66,124.49,124.51,25618.0,117.0888,117.0888,116.9291,116.9479,25618.0
2022-02-15 11:50:00,124.53,124.53,124.31,124.36,17492.0,116.9667,116.9667,116.7601,116.807,17492.0
2022-02-15 11:55:00,124.37,124.5,124.34,124.5,20103.0,116.8164,116.9385,116.7883,116.9385,20103.0
2022-02-15 12:00:00,124.5,124.59,124.48,124.52,21185.0,116.9385,117.0231,116.9197,116.9573,21185.0
2022-02-15 12:05:00,124.51,124.53,124.31,124.37,51195.0,116.9479,116.9667,116.7601,116.8164,51195.0
2022-02-15 12:10:00,124.41,124.5,124.16,124.16,47473.0,116.854,116.9385,116.6192,116.6192,47473.0
2022-02-15 12:15:00,124.15,124.21,124.09,124.12,28316.0,116.6098,116.6661,116.5534,116.5816,28316.0
2022-02-15 12:20:00,124.12,124.17,124.03,124.06,14852.0,116.5816,116.6286,116.4971,116.5253,14852.0
2022-02-15 12:25:00,124.07,124.11,123.94,123.94,19700.0,116.5347,116.5722,116.4125,116.4125,19700.0
2022-02-15 12:30:00,123.94,123.97,123.81,123.83,68239.0,116.4125,116.4407,116.2904,116.3092,68239.0
2022-02-15 12:35:00,123.84,123.86,123.77,123.79,27007.0,116.3186,116.3374,116.2529,116.2717,27007.0
2022-02-15 12:40:00,123.79,123.8,123.6,123.65,23193.0,116.2717,116.281,116.0932,116.1402,23193.0
2022-02-15 12:45:00,123.64,123.64,123.43,123.43,26940.0,116.1308,116.1308,115.9335,115.9335,26940.0
2022-02-15 12:50:00,123.45,123.54,123.42,123.52,31065.0,115.9523,116.0368,115.9241,116.0181,31065.0
2022-02-15 12:55:00,123.5,123.58,123.48,123.55,23730.0,115.9993,116.0744,115.9805,116.0462,23730.0
2022-02-15 13:00:00,123.57,123.84,123.56,123.81,41311.0,116.065,116.3186,116.0556,116.2904,41311.0
2022-02-15 13:05:00,123.82,123.99,123.82,123.96,36056.0,116.2998,116.4595,116.2998,116.4313,36056.0
2022-02-15 13:10:00,123.95,123.98,123.84,123.88,21399.0,116.4219,116.4501,116.3186,116.3562,21399.0
2022-02-15 13:15:00,123.88,123.88,123.64,123.64,24467.0,116.3562,116.3562,116.1308,116.1308,24467.0
2022-02-15 13:20:00,123.66,123.9,123.66,123.9,31266.0,116.1496,116.375,116.1496,116.375,31266.0
2022-02-15 13:25:00,123.91,124.13,123.87,124.13,23549.0,116.3844,116.591,116.3468,116.591,23549.0
2022-02-15 13:30:00,124.13,124.18,124.06,124.18,24866.0,116.591,116.638,116.5253,116.638,24866.0
2022-02-15 13:35:00,124.18,124.18,124.09,124.15,32098.0,116.638,116.638,116.5534,116.6098,32098.0
2022-02-15 13:40:00,124.15,124.19,123.96,123.97,36294.0,116.6098,116.6474,116.4313,116.4407,36294.0
2022-02-15 13:45:00,123.96,123.96,123.81,123.88,36076.0,116.4313,116.4313,116.2904,116.3562,36076.0
2022-02-15 13:50:00,123.88,123.9,123.83,123.86,20857.0,116.3562,116.375,116.3092,116.3374,20857.0
2022-02-15 13:55:00,123.85,123.95,123.83,123.86,29615.0,116.328,116.4219,116.3092,116.3374,29615.0
2022-02-15 14:00:00,123.86,123.89,123.59,123.61,46041.0,116.3374,116.3656,116.0838,116.1026,46041.0
2022-02-15 14:05:00,123.61,123.61,123.43,123.44,50037.0,116.1026,116.1026,115.9335,115.9429,50037.0
2022-02-15 14:10:00,123.44,123.53,123.41,123.49,53659.0,115.9429,116.0274,115.9147,115.9899,53659.0
2022-02-15 14:15:00,123.49,123.56,123.46,123.54,60674.0,115.9899,116.0556,115.9617,116.0368,60674.0
2022-02-15 14:20:00,123.55,123.73,123.54,123.61,44971.0,116.0462,116.2153,116.0368,116.1026,44971.0
2022-02-15 14:25:00,123.61,123.77,123.61,123.74,21676.0,116.1026,116.2529,116.1026,116.2247,21676.0
2022-02-15 14:30:00,123.74,123.79,123.67,123.71,21881.0,116.2247,116.2717,116.1589,116.1965,21881.0
2022-02-15 14:35:00,123.7,123.87,123.69,123.84,31044.0,116.1871,116.3468,116.1777,116.3186,31044.0
2022-02-15 14:40:00,123.85,123.91,123.66,123.88,21150.0,116.328,116.3844,116.1496,116.3562,21150.0
2022-02-15 14:45:00,123.88,123.94,123.85,123.89,30975.0,116.3562,116.4125,116.328,116.3656,30975.0
2022-02-15 14:50:00,123.89,123.96,123.85,123.95,38388.0,116.3656,116.4313,116.328,116.4219,38388.0
2022-02-15 14:55:00,123.94,124.01,123.9,124.01,27640.0,116.4125,116.4783,116.375,116.4783,27640.0
2022-02-15 15:00:00,124.01,124.16,124.0,124.16,31378.0,116.4783,116.6192,116.4689,116.6192,31378.0
2022-02-15 15:05:00,124.19,124.27,124.18,124.21,38424.0,116.6474,116.7225,116.638,116.6661,38424.0
2022-02-15 15:10:00,124.21,124.26,124.14,124.21,40089.0,116.6661,116.7131,116.6004,116.6661,40089.0
2022-02-15 15:15:00,124.2,124.2,124.08,124.13,28356.0,116.6568,116.6568,116.544,116.591,28356.0
2022-02-15 15:20:00,124.12,124.21,124.11,124.17,67107.0,116.5816,116.6661,116.5722,116.6286,67107.0
2022-02-15 15:25:00,124.17,124.26,124.16,124.2,49332.0,116.6286,116.7131,116.6192,116.6568,49332.0
2022-02-15 15:30:00,124.21,124.21,123.85,123.86,53317.0,116.6661,116.6661,116.328,116.3374,53317.0
2022-02-15 15:35:00,123.85,123.97,123.72,123.75,60587.0,116.328,116.4407,116.2059,116.2341,60587.0
2022-02-15 15:40:00,123.74,123.81,123.53,123.75,59957.0,116.2247,116.2904,116.0274,116.2341,59957.0
2022-02-15 15:45:00,123.75,123.79,123.57,123.79,73582.0,116.2341,116.2717,116.065,116.2717,73582.0
2022-02-15 15:50:00,123.8,124.05,123.73,123.75,119727.0,116.281,116.5159,116.2153,116.2341,119727.0
2022-02-15 15:55:00,123.73,124.06,123.65,124.0,284023.0,116.2153,116.5253,116.1402,116.4689,284023.0
2022-02-16 09:30:00,123.45,123.63,122.82,122.82,127971.0,115.9523,116.1214,115.3606,115.3606,127971.0
2022-02-16 09:35:00,122.9,123.07,122.7,122.82,33461.0,115.4357,115.5954,115.2479,115.3606,33461.0
2022-02-16 09:40:00,122.79,122.89,122.51,122.56,32116.0,115.3324,115.4263,115.0694,115.1164,32116.0
2022-02-16 09:45:00,122.53,122.56,122.2,122.27,38594.0,115.0882,115.1164,114.7782,114.844,38594.0
2022-02-16 09:50:00,122.3,122.33,121.89,121.91,50751.0,114.8722,114.9003,114.4871,114.5058,50751.0
2022-02-16 09:55:00,121.93,122.01,121.61,121.63,45137.0,114.5246,114.5998,114.2241,114.2428,45137.0
2022-02-16 10:00:00,121.59,122.0,121.56,121.99,71484.0,114.2053,114.5904,114.1771,114.581,71484.0
2022-02-16 10:05:00,121.98,121.99,121.72,121.81,44613.0,114.5716,114.581,114.3274,114.4119,44613.0
2022-02-16 10:10:00,121.84,122.0,121.83,121.98,59538.0,114.4401,114.5904,114.4307,114.5716,59538.0
2022-02-16 10:15:00,122.0,122.0,121.69,121.75,37554.0,114.5904,114.5904,114.2992,114.3556,37554.0
2022-02-16 10:20:00,121.76,121.96,121.7,121.88,38633.0,114.3649,114.5528,114.3086,114.4777,38633.0
2022-02-16 10:25:00,121.87,122.0,121.72,121.96,25773.0,114.4683,114.5904,114.3274,114.5528,25773.0
2022-02-16 10:30:00,121.97,122.01,121.8,121.93,45511.0,114.5622,114.5998,114.4025,114.5246,45511.0
2022-02-16 10:35:00,121.94,122.03,121.93,121.98,45371.0,114.534,114.6185,114.5246,114.5716,45371.0
2022-02-16 10:40:00,121.96,121.99,121.73,121.92,34394.0,114.5528,114.581,114.3368,114.5152,34394.0
2022-02-16 10:45:00,121.92,121.97,121.76,121.95,38975.0,114.5152,114.5622,114.3649,114.5434,38975.0
2022-02-16 10:50:00,121.98,122.14,121.97,122.12,26637.0,114.5716,114.7219,114.5622,114.7031,26637.0
2022-02-16 10:55:00,122.12,122.16,121.98,122.03,30096.0,114.7031,114.7407,114.5716,114.6185,30096.0
2022-02-16 11:00:00,122.04,122.4,122.04,122.4,30413.0,114.6279,114.9661,114.6279,114.9661,30413.0
2022-02-16 11:05:00,122.38,122.66,122.28,122.66,32250.0,114.9473,115.2103,114.8534,115.2103,32250.0
2022-02-16 11:10:00,122.65,122.81,122.6,122.81,22106.0,115.2009,115.3512,115.1539,115.3512,22106.0
2022-02-16 11:15:00,122.81,122.81,122.6,122.61,39163.0,115.3512,115.3512,115.1539,115.1633,39163.0
2022-02-16 11:20:00,122.61,122.75,122.56,122.75,25103.0,115.1633,115.2948,115.1164,115.2948,25103.0
2022-02-16 11:25:00,122.76,122.93,122.75,122.91,29694.0,115.3042,115.4639,115.2948,115.4451,29694.0
2022-02-16 11:30:00,122.9,122.9,122.71,122.73,16864.0,115.4357,115.4357,115.2573,115.276,16864.0
2022-02-16 11:35:00,122.75,122.82,122.72,122.72,17263.0,115.2948,115.3606,115.2666,115.2666,17263.0
2022-02-16 11:40:00,122.74,122.77,122.44,122.47,17867.0,115.2854,115.3136,115.0036,115.0318,17867.0
2022-02-16 11:45:00,122.48,122.61,122.45,122.61,22081.0,115.0412,115.1633,115.013,115.1633,22081.0
2022-02-16 11:50:00,122.63,122.68,122.53,122.53,20821.0,115.1821,115.2291,115.0882,115.0882,20821.0
2022-02-16 11:55:00,122.52,122.66,122.52,122.66,12770.0,115.0788,115.2103,115.0788,115.2103,12770.0
2022-02-16 12:00:00,122.65,122.88,122.65,122.85,16026.0,115.2009,115.4169,115.2009,115.3887,16026.0
2022-02-16 12:05:00,122.83,122.95,122.8,122.91,17050.0,115.37,115.4827,115.3418,115.4451,17050.0
2022-02-16 12:10:00,122.9,122.97,122.82,122.83,14165.0,115.4357,115.5015,115.3606,115.37,14165.0
2022-02-16 12:15:00,122.8,122.81,122.7,122.73,14163.0,115.3418,115.3512,115.2479,115.276,14163.0
2022-02-16 12:20:00,122.71,122.74,122.66,122.71,19299.0,115.2573,115.2854,115.2103,115.2573,19299.0
2022-02-16 12:25:00,122.7,122.8,122.68,122.77,14727.0,115.2479,115.3418,115.2291,115.3136,14727.0
2022-02-16 12:30:00,122.76,122.76,122.5,122.52,22998.0,115.3042,115.3042,115.06,115.0788,22998.0
2022-02-16 12:35:00,122.54,122.68,122.5,122.65,25100.0,115.0976,115.2291,115.06,115.2009,25100.0
2022-02-16 12:40:00,122.67,122.87,122.67,122.83,16447.0,115.2197,115.4075,115.2197,115.37,16447.0
2022-02-16 12:45:00,122.84,122.86,122.77,122.81,14768.0,115.3794,115.3981,115.3136,115.3512,14768.0
2022-02-16 12:50:00,122.8,122.86,122.72,122.84,17430.0,115.3418,115.3981,115.2666,115.3794,17430.0
2022-02-16 12:55:00,122.85,122.86,122.77,122.81,14276.0,115.3887,115.3981,115.3136,115.3512,14276.0
2022-02-16 13:00:00,122.82,122.85,122.67,122.68,16883.0,115.3606,115.3887,115.2197,115.2291,16883.0
2022-02-16 13:05:00,122.7,122.84,122.68,122.78,12665.0,115.2479,115.3794,115.2291,115.323,12665.0
2022-02-16 13:10:00,122.77,122.84,122.72,122.8,10597.0,115.3136,115.3794,115.2666,115.3418,10597.0
2022-02-16 13:15:00,122.8,122.83,122.76,122.77,12754.0,115.3418,115.37,115.3042,115.3136,12754.0
2022-02-16 13:20:00,122.77,122.86,122.76,122.86,13720.0,115.3136,115.3981,115.3042,115.3981,13720.0
2022-02-16 13:25:00,122.87,123.01,122.87,123.0,15146.0,115.4075,115.539,115.4075,115.5296,15146.0
2022-02-16 13:30:00,122.99,122.99,122.87,122.87,18724.0,115.5202,115.5202,115.4075,115.4075,18724.0
2022-02-16 13:35:00,122.89,122.95,122.89,122.91,10183.0,115.4263,115.4827,115.4263,115.4451,10183.0
2022-02-16 13:40:00,122.9,122.9,122.76,122.76,26431.0,115.4357,115.4357,115.3042,115.3042,26431.0
2022-02-16 13:45:00,122.78,122.83,122.74,122.76,14610.0,115.323,115.37,115.2854,115.3042,14610.0
2022-02-16 13:50:00,122.77,122.94,122.77,122.81,23050.0,115.3136,115.4733,115.3136,115.3512,23050.0
2022-02-16 13:55:00,122.83,122.98,122.75,122.94,19137.0,115.37,115.5109,115.2948,115.4733,19137.0
2022-02-16 14:00:00,122.93,123.34,122.71,123.06,36368.0,115.4639,115.849,115.2573,115.586,36368.0
2022-02-16 14:05:00,123.08,123.36,122.98,123.14,22496.0,115.6048,115.8678,115.5109,115.6611,22496.0
2022-02-16 14:10:00,123.14,123.17,122.98,123.05,25394.0,115.6611,115.6893,115.5109,115.5766,25394.0
2022-02-16 14:15:00,123.07,123.26,123.07,123.19,21481.0,115.5954,115.7738,115.5954,115.7081,21481.0
2022-02-16 14:20:00,123.2,123.54,123.17,123.54,31656.0,115.7175,116.0368,115.6893,116.0368,31656.0
2022-02-16 14:25:00,123.55,123.6,123.47,123.51,21805.0,116.0462,116.0932,115.9711,116.0087,21805.0
2022-02-16 14:30:00,123.5,123.74,123.45,123.45,23293.0,115.9993,116.2247,115.9523,115.9523,23293.0
2022-02-16 14:35:00,123.48,123.56,123.35,123.51,22623.0,115.9805,116.0556,115.8584,116.0087,22623.0
2022-02-16 14:40:00,123.51,123.56,123.35,123.41,17676.0,116.0087,116.0556,115.8584,115.9147,17676.0
2022-02-16 14:45:00,123.43,123.53,123.42,123.47,16378.0,115.9335,116.0274,115.9241,115.9711,16378.0
2022-02-16 14:50:00,123.47,123.55,123.42,123.48,13553.0,115.9711,116.0462,115.9241,115.9805,13553.0
2022-02-16 14:55:00,123.5,123.73,123.49,123.72,28213.0,115.9993,116.2153,115.9899,116.2059,28213.0
2022-02-16 15:00:00,123.73,124.11,123.73,124.09,53240.0,116.2153,116.5722,116.2153,116.5534,53240.0
2022-02-16 15:05:00,124.09,124.09,123.95,124.0,17495.0,116.5534,116.5534,116.4219,116.4689,17495.0
2022-02-16 15:10:00,123.97,124.0,123.82,123.88,21463.0,116.4407,116.4689,116.2998,116.3562,21463.0
2022-02-16 15:15:00,123.89,124.0,123.79,123.99,22280.0,116.3656,116.4689,116.2717,116.4595,22280.0
2022-02-16 15:20:00,124.0,124.04,123.92,123.97,25180.0,116.4689,116.5065,116.3938,116.4407,25180.0
2022-02-16 15:25:00,123.99,124.07,123.97,124.03,21029.0,116.4595,116.5347,116.4407,116.4971,21029.0
2022-02-16 15:30:00,124.03,124.04,123.79,123.87,29571.0,116.4971,116.5065,116.2717,116.3468,29571.0
2022-02-16 15:35:00,123.88,124.0,123.85,123.98,24457.0,116.3562,116.4689,116.328,116.4501,24457.0
2022-02-16 15:40:00,123.98,124.07,123.95,124.02,26598.0,116.4501,116.5347,116.4219,116.4877,26598.0
2022-02-16 15:45:00,124.0,124.08,123.89,123.97,39930.0,116.4689,116.544,116.3656,116.4407,39930.0
2022-02-16 15:50:00,123.99,124.02,123.72,123.73,58491.0,116.4595,116.4877,116.2059,116.2153,58491.0
2022-02-16 15:55:00,123.72,123.73,123.45,123.7,217553.0,116.2059,116.2153,115.9523,116.1871,217553.0
2022-02-17 09:30:00,122.99,123.18,122.6,122.75,67595.0,115.5202,115.6987,115.1539,115.2948,67595.0
2022-02-17 09:35:00,122.74,122.76,122.3,122.41,16143.0,115.2854,115.3042,114.8722,114.9755,16143.0
2022-02-17 09:40:00,122.42,122.46,122.08,122.21,14975.0,114.9849,115.0224,114.6655,114.7876,14975.0
2022-02-17 09:45:00,122.22,122.39,122.09,122.27,24532.0,114.797,114.9567,114.6749,114.844,24532.0
2022-02-17 09:50:00,122.26,122.26,121.86,121.91,21246.0,114.8346,114.8346,114.4589,114.5058,21246.0
2022-02-17 09:55:00,121.92,122.02,121.67,121.72,29006.0,114.5152,114.6092,114.2804,114.3274,29006.0
2022-02-17 10:00:00,121.72,122.08,121.72,122.01,39254.0,114.3274,114.6655,114.3274,114.5998,39254.0
2022-02-17 10:05:00,122.04,122.12,121.89,121.92,17809.0,114.6279,114.7031,114.4871,114.5152,17809.0
2022-02-17 10:10:00,121.91,122.12,121.82,122.12,14611.0,114.5058,114.7031,114.4213,114.7031,14611.0
2022-02-17 10:15:00,122.08,122.08,121.69,121.76,24240.0,114.6655,114.6655,114.2992,114.3649,24240.0
2022-02-17 10:20:00,121.75,121.88,121.62,121.7,37887.0,114.3556,114.4777,114.2335,114.3086,37887.0
2022-02-17 10:25:00,121.67,121.79,121.61,121.66,27154.0,114.2804,114.3931,114.2241,114.271,27154.0
2022-02-17 10:30:00,121.65,121.81,121.62,121.65,23300.0,114.2616,114.4119,114.2335,114.2616,23300.0
2022-02-17 10:35:00,121.63,121.75,121.62,121.72,13420.0,114.2428,114.3556,114.2335,114.3274,13420.0
2022-02-17 10:40:00,121.72,121.83,121.65,121.75,27578.0,114.3274,114.4307,114.2616,114.3556,27578.0
2022-02-17 10:45:00,121.71,121.9,121.57,121.72,38750.0,114.318,114.4964,114.1865,114.3274,38750.0
2022-02-17 10:50:00,121.72,121.85,121.65,121.81,25753.0,114.3274,114.4495,114.2616,114.4119,25753.0
2022-02-17 10:55:00,121.78,121.9,121.77,121.81,25277.0,114.3837,114.4964,114.3743,114.4119,25277.0
2022-02-17 11:00:00,121.8,121.96,121.76,121.89,86147.0,114.4025,114.5528,114.3649,114.4871,86147.0
2022-02-17 11:05:00,121.88,121.96,121.77,121.77,89955.0,114.4777,114.5528,114.3743,114.3743,89955.0
2022-02-17 11:10:00,121.77,121.86,121.72,121.79,43019.0,114.3743,114.4589,114.3274,114.3931,43019.0
2022-02-17 11:15:00,121.76,121.91,121.72,121.82,30672.0,114.3649,114.5058,114.3274,114.4213,30672.0
2022-02-17 11:20:00,121.82,121.82,121.6,121.6,21832.0,114.4213,114.4213,114.2147,114.2147,21832.0
2022-02-17 11:25:00,121.61,121.73,121.58,121.59,17144.0,114.2241,114.3368,114.1959,114.2053,17144.0
2022-02-17 11:30:00,121.59,121.78,121.59,121.73,13454.0,114.2053,114.3837,114.2053,114.3368,13454.0
2022-02-17 11:35:00,121.75,121.84,121.7,121.72,26166.0,114.3556,114.4401,114.3086,114.3274,26166.0
2022-02-17 11:40:00,121.71,121.71,121.52,121.57,36949.0,114.318,114.318,114.1395,114.1865,36949.0
2022-02-17 11:45:00,121.56,121.8,121.51,121.79,17075.0,114.1771,114.4025,114.1301,114.3931,17075.0
2022-02-17 11:50:00,121.79,121.83,121.66,121.68,11857.0,114.3931,114.4307,114.271,114.2898,11857.0
2022-02-17 11:55:00,121.68,121.71,121.61,121.63,17041.0,114.2898,114.318,114.2241,114.2428,17041.0
2022-02-17 12:00:00,121.62,121.69,121.54,121.65,52203.0,114.2335,114.2992,114.1583,114.2616,52203.0
2022-02-17 12:05:00,121.66,121.67,121.55,121.56,15506.0,114.271,114.2804,114.1677,114.1771,15506.0
2022-02-17 12:10:00,121.56,121.63,121.49,121.63,50689.0,114.1771,114.2428,114.1113,114.2428,50689.0
2022-02-17 12:15:00,121.63,121.66,121.53,121.64,18496.0,114.2428,114.271,114.1489,114.2522,18496.0
2022-02-17 12:20:00,121.64,121.73,121.62,121.63,19846.0,114.2522,114.3368,114.2335,114.2428,19846.0
2022-02-17 12:25:00,121.62,121.7,121.58,121.59,23012.0,114.2335,114.3086,114.1959,114.2053,23012.0
2022-02-17 12:30:00,121.58,121.64,121.55,121.59,17968.0,114.1959,114.2522,114.1677,114.2053,17968.0
2022-02-17 12:35:00,121.59,121.6,121.5,121.51,17590.0,114.2053,114.2147,114.1207,114.1301,17590.0
2022-02-17 12:40:00,121.5,121.7,121.48,121.66,15804.0,114.1207,114.3086,114.102,114.271,15804.0
2022-02-17 12:45:00,121.68,121.69,121.52,121.59,23730.0,114.2898,114.2992,114.1395,114.2053,23730.0
2022-02-17 12:50:00,121.57,121.68,121.54,121.67,17152.0,114.1865,114.2898,114.1583,114.2804,17152.0
2022-02-17 12:55:00,121.68,121.69,121.57,121.61,16229.0,114.2898,114.2992,114.1865,114.2241,16229.0
2022-02-17 13:00:00,121.61,121.68,121.59,121.63,35754.0,114.2241,114.2898,114.2053,114.2428,35754.0
2022-02-17 13:05:00,121.64,121.69,121.61,121.62,25285.0,114.2522,114.2992,114.2241,114.2335,25285.0
2022-02-17 13:10:00,121.62,121.65,121.57,121.58,20502.0,114.2335,114.2616,114.1865,114.1959,20502.0
2022-02-17 13:15:00,121.6,121.67,121.57,121.6,10608.0,114.2147,114.2804,114.1865,114.2147,10608.0
2022-02-17 13:20:00,121.61,121.65,121.56,121.6,13431.0,114.2241,114.2616,114.1771,114.2147,13431.0
2022-02-17 13:25:00,121.58,121.61,121.53,121.61,7232.0,114.1959,114.2241,114.1489,114.2241,7232.0
2022-02-17 13:30:00,121.61,121.73,121.59,121.63,17496.0,114.2241,114.3368,114.2053,114.2428,17496.0
2022-02-17 13:35:00,121.63,121.73,121.63,121.68,18450.0,114.2428,114.3368,114.2428,114.2898,18450.0
2022-02-17 13:40:00,121.67,121.72,121.65,121.7,12414.0,114.2804,114.3274,114.2616,114.3086,12414.0
2022-02-17 13:45:00,121.69,121.69,121.6,121.61,14886.0,114.2992,114.2992,114.2147,114.2241,14886.0
2022-02-17 13:50:00,121.62,121.68,121.61,121.64,14944.0,114.2335,114.2898,114.2241,114.2522,14944.0
2022-02-17 13:55:00,121.64,121.68,121.59,121.63,18628.0,114.2522,114.2898,114.2053,114.2428,18628.0
2022-02-17 14:00:00,121.62,121.69,121.53,121.69,21179.0,114.2335,114.2992,114.1489,114.2992,21179.0
2022-02-17 14:05:00,121.69,121.76,121.61,121.63,14535.0,114.2992,114.3649,114.2241,114.2428,14535.0
2022-02-17 14:10:00,121.61,121.63,121.56,121.62,11320.0,114.2241,114.2428,114.1771,114.2335,11320.0
2022-02-17 14:15:00,121.64,121.7,121.62,121.66,21988.0,114.2522,114.3086,114.2335,114.271,21988.0
2022-02-17 14:20:00,121.65,121.68,121.54,121.56,14668.0,114.2616,114.2898,114.1583,114.1771,14668.0
2022-02-17 14:25:00,121.54,121.62,121.53,121.62,10422.0,114.1583,114.2335,114.1489,114.2335,10422.0
2022-02-17 14:30:00,121.61,121.64,121.32,121.37,18267.0,114.2241,114.2522,113.9517,113.9986,18267.0
2022-02-17 14:35:00,121.38,121.38,121.16,121.19,21118.0,114.008,114.008,113.8014,113.8296,21118.0
2022-02-17 14:40:00,121.16,121.23,121.04,121.11,59058.0,113.8014,113.8671,113.6887,113.7544,59058.0
2022-02-17 14:45:00,121.11,121.14,121.04,121.1,33721.0,113.7544,113.7826,113.6887,113.745,33721.0
2022-02-17 14:50:00,121.1,121.1,120.92,121.03,29346.0,113.745,113.745,113.576,113.6793,29346.0
2022-02-17 14:55:00,121.02,121.06,120.93,120.98,30117.0,113.6699,113.7075,113.5854,113.6323,30117.0
2022-02-17 15:00:00,120.98,121.06,120.93,120.93,18425.0,113.6323,113.7075,113.5854,113.5854,18425.0
2022-02-17 15:05:00,120.91,120.94,120.77,120.79,21549.0,113.5666,113.5948,113.4351,113.4539,21549.0
2022-02-17 15:10:00,120.78,120.83,120.68,120.72,64267.0,113.4445,113.4914,113.3505,113.3881,64267.0
2022-02-17 15:15:00,120.73,120.78,120.66,120.77,23369.0,113.3975,113.4445,113.3318,113.4351,23369.0
2022-02-17 15:20:00,120.8,120.94,120.76,120.83,29628.0,113.4633,113.5948,113.4257,113.4914,29628.0
2022-02-17 15:25:00,120.86,120.95,120.85,120.88,17735.0,113.5196,113.6041,113.5102,113.5384,17735.0
2022-02-17 15:30:00,120.87,121.01,120.76,120.82,30266.0,113.529,113.6605,113.4257,113.482,30266.0
2022-02-17 15:35:00,120.83,121.09,120.82,121.04,40986.0,113.4914,113.7356,113.482,113.6887,40986.0
2022-02-17 15:40:00,121.04,121.04,120.9,120.9,34696.0,113.6887,113.6887,113.5572,113.5572,34696.0
2022-02-17 15:45:00,120.91,121.08,120.85,120.86,44173.0,113.5666,113.7262,113.5102,113.5196,44173.0
2022-02-17 15:50:00,120.83,120.87,120.47,120.73,97765.0,113.4914,113.529,113.1533,113.3975,97765.0
2022-02-17 15:55:00,120.74,120.8,120.5,120.57,264015.0,113.4069,113.4633,113.1815,113.2472,264015.0
2022-02-18 09:30:00,120.0,120.31,119.54,119.54,343608.0,112.7118,113.003,112.2798,112.2798,343608.0
2022-02-18 09:35:00,119.54,119.66,119.02,119.04,64233.0,112.2798,112.3925,111.7914,111.8101,64233.0
2022-02-18 09:40:00,119.06,119.07,118.36,118.42,117894.0,111.8289,111.8383,111.1714,111.2278,117894.0
2022-02-18 09:45:00,118.42,118.84,118.22,118.27,127015.0,111.2278,111.6223,111.0399,111.0869,127015.0
2022-02-18 09:50:00,118.28,118.56,117.89,118.08,170268.0,111.0963,111.3593,110.73,110.9085,170268.0
2022-02-18 09:55:00,118.1,118.26,117.65,118.04,164315.0,110.9272,111.0775,110.5046,110.8709,164315.0
2022-02-18 10:00:00,118.04,118.12,117.68,117.94,156443.0,110.8709,110.946,110.5327,110.777,156443.0
2022-02-18 10:05:00,117.93,118.48,117.82,118.37,104467.0,110.7676,111.2842,110.6642,111.1808,104467.0
2022-02-18 10:10:00,118.37,118.44,118.14,118.31,73001.0,111.1808,111.2466,110.9648,111.1245,73001.0
2022-02-18 10:15:00,118.31,118.38,117.71,117.76,65633.0,111.1245,111.1902,110.5609,110.6079,65633.0
2022-02-18 10:20:00,117.77,117.77,117.61,117.7,77877.0,110.6173,110.6173,110.467,110.5515,77877.0
2022-02-18 10:25:00,117.72,118.05,117.68,117.77,60751.0,110.5703,110.8803,110.5327,110.6173,60751.0
2022-02-18 10:30:00,117.74,117.82,117.55,117.77,62671.0,110.5891,110.6642,110.4106,110.6173,62671.0
2022-02-18 10:35:00,117.78,117.79,117.56,117.56,34022.0,110.6267,110.6361,110.42,110.42,34022.0
2022-02-18 10:40:00,117.56,117.56,117.33,117.34,70586.0,110.42,110.42,110.204,110.2134,70586.0
2022-02-18 10:45:00,117.34,117.49,117.06,117.14,74216.0,110.2134,110.3543,109.9504,110.0255,74216.0
2022-02-18 10:50:00,117.15,117.38,117.12,117.28,45452.0,110.0349,110.251,110.0068,110.157,45452.0
2022-02-18 10:55:00,117.28,117.42,117.14,117.18,72478.0,110.157,110.2885,110.0255,110.0631,72478.0
2022-02-18 11:00:00,117.2,117.2,116.66,116.68,96253.0,110.0819,110.0819,109.5747,109.5935,96253.0
2022-02-18 11:05:00,116.68,116.78,116.32,116.48,162999.0,109.5935,109.6874,109.2553,109.4056,162999.0
2022-02-18 11:10:00,116.46,116.57,116.05,116.08,151350.0,109.3868,109.4902,109.0017,109.0299,151350.0
2022-02-18 11:15:00,116.07,116.51,115.95,116.34,101078.0,109.0205,109.4338,108.9078,109.2741,101078.0
2022-02-18 11:20:00,116.34,116.48,116.06,116.21,87985.0,109.2741,109.4056,109.0111,109.152,87985.0
2022-02-18 11:25:00,116.19,116.22,115.86,115.91,159333.0,109.1332,109.1614,108.8233,108.8702,159333.0
2022-02-18 11:30:00,115.91,116.16,115.81,115.98,117918.0,108.8702,109.1051,108.7763,108.936,117918.0
2022-02-18 11:35:00,115.98,116.35,115.89,116.2,68982.0,108.936,109.2835,108.8515,109.1426,68982.0
2022-02-18 11:40:00,116.21,116.36,116.15,116.15,71940.0,109.152,109.2929,109.0957,109.0957,71940.0
2022-02-18 11:45:00,116.15,116.38,116.14,116.2,54107.0,109.0957,109.3117,109.0863,109.1426,54107.0
2022-02-18 11:50:00,116.2,116.24,116.05,116.09,54920.0,109.1426,109.1802,109.0017,109.0393,54920.0
2022-02-18 11:55:00,116.09,116.16,115.86,116.01,57676.0,109.0393,109.1051,108.8233,108.9642,57676.0
2022-02-18 12:00:00,116.0,116.0,115.59,115.68,56069.0,108.9548,108.9548,108.5697,108.6542,56069.0
2022-02-18 12:05:00,115.68,115.86,115.6,115.83,75131.0,108.6542,108.8233,108.5791,108.7951,75131.0
2022-02-18 12:10:00,115.84,115.86,115.6,115.61,49483.0,108.8045,108.8233,108.5791,108.5885,49483.0
2022-02-18 12:15:00,115.6,115.88,115.53,115.76,53079.0,108.5791,108.8421,108.5133,108.7294,53079.0
2022-02-18 12:20:00,115.76,115.83,115.37,115.42,60555.0,108.7294,108.7951,108.363,108.41,60555.0
2022-02-18 12:25:00,115.41,115.65,115.33,115.54,125343.0,108.4006,108.626,108.3255,108.5227,125343.0
2022-02-18 12:30:00,115.53,115.56,115.31,115.45,104697.0,108.5133,108.5415,108.3067,108.4382,104697.0
2022-02-18 12:35:00,115.45,115.57,115.13,115.27,116961.0,108.4382,108.5509,108.1376,108.2691,116961.0
2022-02-18 12:40:00,115.27,115.42,115.23,115.35,54197.0,108.2691,108.41,108.2315,108.3443,54197.0
2022-02-18 12:45:00,115.34,115.48,115.12,115.16,63387.0,108.3349,108.4664,108.1282,108.1658,63387.0
2022-02-18 12:50:00,115.16,115.21,115.05,115.1,36317.0,108.1658,108.2128,108.0625,108.1094,36317.0
2022-02-18 12:55:00,115.11,115.25,115.03,115.04,53141.0,108.1188,108.2503,108.0437,108.0531,53141.0
2022-02-18 13:00:00,115.05,115.11,114.85,114.86,120477.0,108.0625,108.1188,107.8746,107.884,120477.0
2022-02-18 13:05:00,114.84,115.24,114.84,115.24,74735.0,107.8652,108.2409,107.8652,108.2409,74735.0
2022-02-18 13:10:00,115.23,115.96,115.23,115.88,167862.0,108.2315,108.9172,108.2315,108.8421,167862.0
2022-02-18 13:15:00,115.88,115.94,115.7,115.92,107634.0,108.8421,108.8984,108.673,108.8796,107634.0
2022-02-18 13:20:00,115.92,116.39,115.88,116.34,83111.0,108.8796,109.3211,108.8421,109.2741,83111.0
2022-02-18 13:25:00,116.35,116.46,116.23,116.33,90366.0,109.2835,109.3868,109.1708,109.2647,90366.0
2022-02-18 13:30:00,116.33,116.62,116.32,116.59,48619.0,109.2647,109.5371,109.2553,109.5089,48619.0
2022-02-18 13:35:00,116.6,116.95,116.52,116.93,90519.0,109.5183,109.8471,109.4432,109.8283,90519.0
2022-02-18 13:40:00,116.95,117.03,116.76,117.02,72864.0,109.8471,109.9222,109.6686,109.9128,72864.0
2022-02-18 13:45:00,117.03,117.17,116.85,116.86,133289.0,109.9222,110.0537,109.7532,109.7625,133289.0
2022-02-18 13:50:00,116.88,116.88,116.72,116.83,52723.0,109.7813,109.7813,109.6311,109.7344,52723.0
2022-02-18 13:55:00,116.84,117.05,116.78,116.94,91825.0,109.7438,109.941,109.6874,109.8377,91825.0
2022-02-18 14:00:00,116.94,117.01,116.87,116.96,55619.0,109.8377,109.9034,109.7719,109.8565,55619.0
2022-02-18 14:05:00,116.96,116.97,116.74,116.83,56684.0,109.8565,109.8659,109.6498,109.7344,56684.0
2022-02-18 14:10:00,116.81,117.07,116.8,117.0,43779.0,109.7156,109.9598,109.7062,109.894,43779.0
2022-02-18 14:15:00,116.99,117.34,116.96,117.1,65947.0,109.8847,110.2134,109.8565,109.988,65947.0
2022-02-18 14:20:00,117.11,117.31,117.09,117.31,49889.0,109.9974,110.1852,109.9786,110.1852,49889.0
2022-02-18 14:25:00,117.33,117.58,117.31,117.51,81320.0,110.204,110.4388,110.1852,110.3731,81320.0
2022-02-18 14:30:00,117.5,117.67,117.41,117.48,94357.0,110.3637,110.5234,110.2791,110.3449,94357.0
2022-02-18 14:35:00,117.49,117.5,117.09,117.18,64631.0,110.3543,110.3637,109.9786,110.0631,64631.0
2022-02-18 14:40:00,117.16,117.16,116.99,117.12,63898.0,110.0443,110.0443,109.8847,110.0068,63898.0
2022-02-18 14:45:00,117.14,117.23,117.1,117.1,52408.0,110.0255,110.1101,109.988,109.988,52408.0
2022-02-18 14:50:00,117.09,117.66,117.08,117.63,83273.0,109.9786,110.514,109.9692,110.4858,83273.0
2022-02-18 14:55:00,117.62,117.86,117.58,117.7,76820.0,110.4764,110.7018,110.4388,110.5515,76820.0
2022-02-18 15:00:00,117.69,117.9,117.6,117.64,76756.0,110.5421,110.7394,110.4576,110.4952,76756.0
2022-02-18 15:05:00,117.64,117.7,117.37,117.42,94835.0,110.4952,110.5515,110.2416,110.2885,94835.0
2022-02-18 15:10:00,117.42,117.51,117.16,117.25,101831.0,110.2885,110.3731,110.0443,110.1289,101831.0
2022-02-18 15:15:00,117.25,117.41,117.15,117.22,122535.0,110.1289,110.2791,110.0349,110.1007,122535.0
2022-02-18 15:20:00,117.23,117.24,116.97,116.97,85421.0,110.1101,110.1195,109.8659,109.8659,85421.0
2022-02-18 15:25:00,116.96,117.07,116.87,116.95,96635.0,109.8565,109.9598,109.7719,109.8471,96635.0
2022-02-18 15:30:00,116.95,116.95,116.49,116.59,156783.0,109.8471,109.8471,109.415,109.5089,156783.0
2022-02-18 15:35:00,116.59,116.89,116.54,116.84,122212.0,109.5089,109.7907,109.462,109.7438,122212.0
2022-02-18 15:40:00,116.84,117.15,116.79,117.06,136835.0,109.7438,110.0349,109.6968,109.9504,136835.0
2022-02-18 15:45:00,117.06,117.23,116.99,117.05,231096.0,109.9504,110.1101,109.8847,109.941,231096.0
2022-02-18 15:50:00,117.02,117.08,116.66,116.76,230946.0,109.9128,109.9692,109.5747,109.6686,230946.0
2022-02-18 15:55:00,116.75,116.87,116.63,116.79,656387.0,109.6592,109.7719,109.5465,109.6968,656387.0
2022-02-22 09:30:00,116.54,117.56,116.1,117.29,270964.0,109.462,110.42,109.0487,110.1664,270964.0
2022-02-22 09:35:00,117.37,118.11,117.24,117.79,64446.0,110.2416,110.9366,110.1195,110.6361,64446.0
2022-02-22 09:40:00,117.79,118.65,117.61,118.36,109424.0,110.6361,111.4438,110.467,111.1714,109424.0
2022-02-22 09:45:00,118.34,118.96,118.3,118.91,96720.0,111.1527,111.735,111.1151,111.688,96720.0
2022-02-22 09:50:00,118.9,119.31,118.73,119.21,108756.0,111.6786,112.0637,111.519,111.9698,108756.0
2022-02-22 09:55:00,119.19,119.33,118.73,118.89,96957.0,111.951,112.0825,111.519,111.6693,96957.0
2022-02-22 10:00:00,118.91,119.23,118.75,119.09,92489.0,111.688,111.9886,111.5378,111.8571,92489.0
2022-02-22 10:05:00,119.07,119.09,118.53,118.65,58877.0,111.8383,111.8571,111.3311,111.4438,58877.0
2022-02-22 10:10:00,118.63,118.74,118.51,118.54,49673.0,111.425,111.5284,111.3123,111.3405,49673.0
2022-02-22 10:15:00,118.56,118.76,118.36,118.5,49692.0,111.3593,111.5472,111.1714,111.3029,49692.0
2022-02-22 10:20:00,118.48,118.68,118.42,118.59,58948.0,111.2842,111.472,111.2278,111.3875,58948.0
2022-02-22 10:25:00,118.59,118.87,118.58,118.84,42499.0,111.3875,111.6505,111.3781,111.6223,42499.0
2022-02-22 10:30:00,118.84,118.84,118.45,118.47,39952.0,111.6223,111.6223,111.256,111.2748,39952.0
2022-02-22 10:35:00,118.48,118.54,118.3,118.3,46792.0,111.2842,111.3405,111.1151,111.1151,46792.0
2022-02-22 10:40:00,118.31,118.4,118.04,118.15,61388.0,111.1245,111.209,110.8709,110.9742,61388.0
2022-02-22 10:45:00,118.13,118.23,118.07,118.23,33279.0,110.9554,111.0493,110.8991,111.0493,33279.0
2022-02-22 10:50:00,118.23,118.24,118.07,118.15,36242.0,111.0493,111.0587,110.8991,110.9742,36242.0
2022-02-22 10:55:00,118.14,118.24,118.06,118.08,50964.0,110.9648,111.0587,110.8897,110.9085,50964.0
2022-02-22 11:00:00,118.07,118.27,117.97,118.2,42803.0,110.8991,111.0869,110.8051,111.0212,42803.0
2022-02-22 11:05:00,118.2,118.27,118.15,118.23,31681.0,111.0212,111.0869,110.9742,111.0493,31681.0
2022-02-22 11:10:00,118.24,118.33,118.12,118.23,30666.0,111.0587,111.1433,110.946,111.0493,30666.0
2022-02-22 11:15:00,118.25,118.29,118.09,118.16,38401.0,111.0681,111.1057,110.9178,110.9836,38401.0
2022-02-22 11:20:00,118.14,118.17,117.99,118.14,35284.0,110.9648,110.993,110.8239,110.9648,35284.0
2022-02-22 11:25:00,118.14,118.33,118.04,118.06,96702.0,110.9648,111.1433,110.8709,110.8897,96702.0
2022-02-22 11:30:00,118.03,118.26,117.93,118.11,45416.0,110.8615,111.0775,110.7676,110.9366,45416.0
2022-02-22 11:35:00,118.1,118.14,117.84,118.0,29239.0,110.9272,110.9648,110.683,110.8333,29239.0
2022-02-22 11:40:00,117.99,118.22,117.94,118.08,43640.0,110.8239,111.0399,110.777,110.9085,43640.0
2022-02-22 11:45:00,118.07,118.3,118.07,118.23,30155.0,110.8991,111.1151,110.8991,111.0493,30155.0
2022-02-22 11:50:00,118.24,118.34,118.09,118.09,30967.0,111.0587,111.1527,110.9178,110.9178,30967.0
2022-02-22 11:55:00,118.08,118.12,118.0,118.1,70238.0,110.9085,110.946,110.8333,110.9272,70238.0
2022-02-22 12:00:00,118.08,118.29,118.05,118.15,41782.0,110.9085,111.1057,110.8803,110.9742,41782.0
2022-02-22 12:05:00,118.15,118.32,118.14,118.31,63747.0,110.9742,111.1339,110.9648,111.1245,63747.0
2022-02-22 12:10:00,118.31,118.33,118.15,118.17,37554.0,111.1245,111.1433,110.9742,110.993,37554.0
2022-02-22 12:15:00,118.19,118.2,118.12,118.17,24106.0,111.0118,111.0212,110.946,110.993,24106.0
2022-02-22 12:20:00,118.16,118.31,118.16,118.25,29444.0,110.9836,111.1245,110.9836,111.0681,29444.0
2022-02-22 12:25:00,118.24,118.28,118.15,118.16,26412.0,111.0587,111.0963,110.9742,110.9836,26412.0
2022-02-22 12:30:00,118.14,118.16,117.97,117.99,24201.0,110.9648,110.9836,110.8051,110.8239,24201.0
2022-02-22 12:35:00,118.0,118.19,117.95,118.03,29518.0,110.8333,111.0118,110.7863,110.8615,29518.0
2022-02-22 12:40:00,118.02,118.08,117.97,118.02,21240.0,110.8521,110.9085,110.8051,110.8521,21240.0
2022-02-22 12:45:00,118.02,118.02,117.81,117.87,28820.0,110.8521,110.8521,110.6548,110.7112,28820.0
2022-02-22 12:50:00,117.88,117.96,117.79,117.86,22344.0,110.7206,110.7957,110.6361,110.7018,22344.0
2022-02-22 12:55:00,117.86,117.91,117.78,117.81,27918.0,110.7018,110.7488,110.6267,110.6548,27918.0
2022-02-22 13:00:00,117.83,117.87,117.76,117.85,19771.0,110.6736,110.7112,110.6079,110.6924,19771.0
2022-02-22 13:05:00,117.87,117.99,117.86,117.96,20752.0,110.7112,110.8239,110.7018,110.7957,20752.0
2022-02-22 13:10:00,117.95,118.08,117.92,117.96,23342.0,110.7863,110.9085,110.7582,110.7957,23342.0
2022-02-22 13:15:00,117.94,117.97,117.66,117.74,24999.0,110.777,110.8051,110.514,110.5891,24999.0
2022-02-22 13:20:00,117.76,117.87,117.75,117.8,30269.0,110.6079,110.7112,110.5985,110.6455,30269.0
2022-02-22 13:25:00,117.79,117.8,117.66,117.68,46354.0,110.6361,110.6455,110.514,110.5327,46354.0
2022-02-22 13:30:00,117.66,117.81,117.62,117.75,29180.0,110.514,110.6548,110.4764,110.5985,29180.0
2022-02-22 13:35:00,117.77,117.77,117.56,117.59,30487.0,110.6173,110.6173,110.42,110.4482,30487.0
2022-02-22 13:40:00,117.59,117.72,117.42,117.49,35049.0,110.4482,110.5703,110.2885,110.3543,35049.0
2022-02-22 13:45:00,117.46,117.54,117.39,117.41,29106.0,110.3261,110.4012,110.2604,110.2791,29106.0
2022-02-22 13:50:00,117.45,117.53,117.33,117.33,22332.0,110.3167,110.3919,110.204,110.204,22332.0
2022-02-22 13:55:00,117.33,117.38,117.28,117.34,38988.0,110.204,110.251,110.157,110.2134,38988.0
2022-02-22 14:00:00,117.34,117.34,117.1,117.11,31858.0,110.2134,110.2134,109.988,109.9974,31858.0
2022-02-22 14:05:00,117.1,117.13,116.98,116.98,34508.0,109.988,110.0161,109.8753,109.8753,34508.0
2022-02-22 14:10:00,116.98,117.16,116.9,117.07,43270.0,109.8753,110.0443,109.8001,109.9598,43270.0
2022-02-22 14:15:00,117.07,117.11,116.98,117.06,40118.0,109.9598,109.9974,109.8753,109.9504,40118.0
2022-02-22 14:20:00,117.07,117.15,116.73,116.89,46036.0,109.9598,110.0349,109.6404,109.7907,46036.0
2022-02-22 14:25:00,116.93,117.25,116.87,117.01,66761.0,109.8283,110.1289,109.7719,109.9034,66761.0
2022-02-22 14:30:00,116.98,117.27,116.9,117.01,61053.0,109.8753,110.1476,109.8001,109.9034,61053.0
2022-02-22 14:35:00,117.03,117.19,116.93,116.99,39864.0,109.9222,110.0725,109.8283,109.8847,39864.0
2022-02-22 14:40:00,116.98,117.12,116.86,116.91,44487.0,109.8753,110.0068,109.7625,109.8095,44487.0
2022-02-22 14:45:00,116.92,117.28,116.71,117.28,49104.0,109.8189,110.157,109.6217,110.157,49104.0
2022-02-22 14:50:00,117.29,117.54,117.22,117.39,73836.0,110.1664,110.4012,110.1007,110.2604,73836.0
2022-02-22 14:55:00,117.39,117.68,117.39,117.44,58926.0,110.2604,110.5327,110.2604,110.3073,58926.0
2022-02-22 15:00:00,117.45,117.91,117.45,117.89,44847.0,110.3167,110.7488,110.3167,110.73,44847.0
2022-02-22 15:05:00,117.89,117.91,117.72,117.72,39036.0,110.73,110.7488,110.5703,110.5703,39036.0
2022-02-22 15:10:00,117.72,117.89,117.68,117.71,49222.0,110.5703,110.73,110.5327,110.5609,49222.0
2022-02-22 15:15:00,117.75,117.88,117.6,117.6,59433.0,110.5985,110.7206,110.4576,110.4576,59433.0
2022-02-22 15:20:00,117.59,117.61,117.31,117.46,45996.0,110.4482,110.467,110.1852,110.3261,45996.0
2022-02-22 15:25:00,117.45,117.69,117.4,117.56,62792.0,110.3167,110.5421,110.2698,110.42,62792.0
2022-02-22 15:30:00,117.54,117.63,117.41,117.56,58251.0,110.4012,110.4858,110.2791,110.42,58251.0
2022-02-22 15:35:00,117.57,117.69,117.47,117.69,60657.0,110.4294,110.5421,110.3355,110.5421,60657.0
2022-02-22 15:40:00,117.73,117.76,117.41,117.43,79767.0,110.5797,110.6079,110.2791,110.2979,79767.0
2022-02-22 15:45:00,117.39,117.43,117.18,117.25,72296.0,110.2604,110.2979,110.0631,110.1289,72296.0
2022-02-22 15:50:00,117.22,117.24,116.95,117.06,94586.0,110.1007,110.1195,109.8471,109.9504,94586.0
2022-02-22 15:55:00,117.07,117.53,117.07,117.51,372956.0,109.9598,110.3919,109.9598,110.3731,372956.0
2022-02-23 09:30:00,118.0,118.54,117.85,118.18,176466.0,110.8333,111.3405,110.6924,111.0024,176466.0
2022-02-23 09:35:00,118.21,118.32,118.02,118.13,63477.0,111.0306,111.1339,110.8521,110.9554,63477.0
2022-02-23 09:40:00,118.14,118.25,118.04,118.1,56972.0,110.9648,111.0681,110.8709,110.9272,56972.0
2022-02-23 09:45:00,118.11,118.77,118.11,118.72,57046.0,110.9366,111.5565,110.9366,111.5096,57046.0
2022-02-23 09:50:00,118.69,118.75,118.29,118.3,40210.0,111.4814,111.5378,111.1057,111.1151,40210.0
2022-02-23 09:55:00,118.36,118.59,118.33,118.45,42702.0,111.1714,111.3875,111.1433,111.256,42702.0
2022-02-23 10:00:00,118.47,118.5,118.06,118.41,43487.0,111.2748,111.3029,110.8897,111.2184,43487.0
2022-02-23 10:05:00,118.41,118.55,118.38,118.47,31595.0,111.2184,111.3499,111.1902,111.2748,31595.0
2022-02-23 10:10:00,118.42,118.73,118.28,118.67,33864.0,111.2278,111.519,111.0963,111.4626,33864.0
2022-02-23 10:15:00,118.67,118.68,118.33,118.33,30676.0,111.4626,111.472,111.1433,111.1433,30676.0
2022-02-23 10:20:00,118.35,118.84,118.35,118.56,25690.0,111.1621,111.6223,111.1621,111.3593,25690.0
2022-02-23 10:25:00,118.59,118.6,118.22,118.37,31985.0,111.3875,111.3969,111.0399,111.1808,31985.0
2022-02-23 10:30:00,118.37,118.47,118.23,118.43,30676.0,111.1808,111.2748,111.0493,111.2372,30676.0
2022-02-23 10:35:00,118.41,118.66,118.37,118.43,33652.0,111.2184,111.4532,111.1808,111.2372,33652.0
2022-02-23 10:40:00,118.44,118.49,118.32,118.36,30758.0,111.2466,111.2936,111.1339,111.1714,30758.0
2022-02-23 10:45:00,118.35,118.39,118.23,118.3,22083.0,111.1621,111.1996,111.0493,111.1151,22083.0
2022-02-23 10:50:00,118.3,118.52,118.22,118.52,31775.0,111.1151,111.3217,111.0399,111.3217,31775.0
2022-02-23 10:55:00,118.55,118.65,118.37,118.53,37447.0,111.3499,111.4438,111.1808,111.3311,37447.0
2022-02-23 11:00:00,118.54,118.64,118.39,118.5,41352.0,111.3405,111.4344,111.1996,111.3029,41352.0
2022-02-23 11:05:00,118.49,118.53,118.26,118.35,24506.0,111.2936,111.3311,111.0775,111.1621,24506.0
2022-02-23 11:10:00,118.37,118.43,118.32,118.39,29409.0,111.1808,111.2372,111.1339,111.1996,29409.0
2022-02-23 11:15:00,118.37,118.4,118.26,118.4,23975.0,111.1808,111.209,111.0775,111.209,23975.0
2022-02-23 11:20:00,118.38,118.4,118.05,118.13,86419.0,111.1902,111.209,110.8803,110.9554,86419.0
2022-02-23 11:25:00,118.13,118.4,118.12,118.32,44688.0,110.9554,111.209,110.946,111.1339,44688.0
2022-02-23 11:30:00,118.32,118.55,118.29,118.55,28870.0,111.1339,111.3499,111.1057,111.3499,28870.0
2022-02-23 11:35:00,118.53,118.73,118.43,118.68,30649.0,111.3311,111.519,111.2372,111.472,30649.0
2022-02-23 11:40:00,118.68,118.77,118.53,118.56,32049.0,111.472,111.5565,111.3311,111.3593,32049.0
2022-02-23 11:45:00,118.56,118.66,118.5,118.55,24884.0,111.3593,111.4532,111.3029,111.3499,24884.0
2022-02-23 11:50:00,118.57,118.59,118.34,118.41,31607.0,111.3687,111.3875,111.1527,111.2184,31607.0
2022-02-23 11:55:00,118.44,118.66,118.44,118.65,46351.0,111.2466,111.4532,111.2466,111.4438,46351.0
2022-02-23 12:00:00,118.67,118.77,118.59,118.65,35423.0,111.4626,111.5565,111.3875,111.4438,35423.0
2022-02-23 12:05:00,118.66,118.67,118.44,118.57,28878.0,111.4532,111.4626,111.2466,111.3687,28878.0
2022-02-23 12:10:00,118.55,118.62,118.38,118.44,34337.0,111.3499,111.4157,111.1902,111.2466,34337.0
2022-02-23 12:15:00,118.45,118.6,118.41,118.58,14000.0,111.256,111.3969,111.2184,111.3781,14000.0
2022-02-23 12:20:00,118.59,118.78,118.56,118.75,30184.0,111.3875,111.5659,111.3593,111.5378,30184.0
2022-02-23 12:25:00,118.76,118.77,118.53,118.59,29426.0,111.5472,111.5565,111.3311,111.3875,29426.0
2022-02-23 12:30:00,118.6,118.64,118.34,118.34,27384.0,111.3969,111.4344,111.1527,111.1527,27384.0
2022-02-23 12:35:00,118.37,118.37,118.07,118.08,25375.0,111.1808,111.1808,110.8991,110.9085,25375.0
2022-02-23 12:40:00,118.09,118.23,117.99,118.21,28312.0,110.9178,111.0493,110.8239,111.0306,28312.0
2022-02-23 12:45:00,118.2,118.32,118.14,118.16,27194.0,111.0212,111.1339,110.9648,110.9836,27194.0
2022-02-23 12:50:00,118.16,118.16,117.75,117.8,34517.0,110.9836,110.9836,110.5985,110.6455,34517.0
2022-02-23 12:55:00,117.8,117.88,117.72,117.79,19293.0,110.6455,110.7206,110.5703,110.6361,19293.0
2022-02-23 13:00:00,117.77,117.77,117.62,117.67,25844.0,110.6173,110.6173,110.4764,110.5234,25844.0
2022-02-23 13:05:00,117.67,117.75,117.57,117.67,26178.0,110.5234,110.5985,110.4294,110.5234,26178.0
2022-02-23 13:10:00,117.66,117.66,117.29,117.33,38528.0,110.514,110.514,110.1664,110.204,38528.0
2022-02-23 13:15:00,117.32,117.64,117.28,117.64,21481.0,110.1946,110.4952,110.157,110.4952,21481.0
2022-02-23 13:20:00,117.62,117.72,117.58,117.65,20744.0,110.4764,110.5703,110.4388,110.5046,20744.0
2022-02-23 13:25:00,117.7,117.75,117.48,117.51,27705.0,110.5515,110.5985,110.3449,110.3731,27705.0
2022-02-23 13:30:00,117.52,117.6,117.44,117.44,15705.0,110.3825,110.4576,110.3073,110.3073,15705.0
2022-02-23 13:35:00,117.45,117.85,117.41,117.75,28203.0,110.3167,110.6924,110.2791,110.5985,28203.0
2022-02-23 13:40:00,117.75,117.85,117.7,117.82,14833.0,110.5985,110.6924,110.5515,110.6642,14833.0
2022-02-23 13:45:00,117.82,118.06,117.8,118.04,21161.0,110.6642,110.8897,110.6455,110.8709,21161.0
2022-02-23 13:50:00,118.04,118.04,117.76,117.82,21855.0,110.8709,110.8709,110.6079,110.6642,21855.0
2022-02-23 13:55:00,117.83,117.98,117.79,117.97,23067.0,110.6736,110.8145,110.6361,110.8051,23067.0
2022-02-23 14:00:00,117.97,118.07,117.74,117.83,29550.0,110.8051,110.8991,110.5891,110.6736,29550.0
2022-02-23 14:05:00,117.84,118.08,117.84,118.0,26902.0,110.683,110.9085,110.683,110.8333,26902.0
2022-02-23 14:10:00,118.01,118.1,117.84,117.94,26163.0,110.8427,110.9272,110.683,110.777,26163.0
2022-02-23 14:15:00,117.92,118.0,117.69,117.95,36429.0,110.7582,110.8333,110.5421,110.7863,36429.0
2022-02-23 14:20:00,117.94,117.97,117.56,117.57,29138.0,110.777,110.8051,110.42,110.4294,29138.0
2022-02-23 14:25:00,117.6,117.65,117.46,117.49,29756.0,110.4576,110.5046,110.3261,110.3543,29756.0
2022-02-23 14:30:00,117.51,117.68,117.51,117.58,24550.0,110.3731,110.5327,110.3731,110.4388,24550.0
2022-02-23 14:35:00,117.59,117.69,117.56,117.59,26649.0,110.4482,110.5421,110.42,110.4482,26649.0
2022-02-23 14:40:00,117.59,117.59,117.28,117.39,37126.0,110.4482,110.4482,110.157,110.2604,37126.0
2022-02-23 14:45:00,117.38,117.61,117.36,117.5,26211.0,110.251,110.467,110.2322,110.3637,26211.0
2022-02-23 14:50:00,117.48,117.58,117.38,117.42,23427.0,110.3449,110.4388,110.251,110.2885,23427.0
2022-02-23 14:55:00,117.44,117.57,117.37,117.52,23894.0,110.3073,110.4294,110.2416,110.3825,23894.0
2022-02-23 15:00:00,117.51,117.57,117.28,117.35,32095.0,110.3731,110.4294,110.157,110.2228,32095.0
2022-02-23 15:05:00,117.38,117.45,117.26,117.29,29980.0,110.251,110.3167,110.1383,110.1664,29980.0
2022-02-23 15:10:00,117.31,117.38,117.19,117.36,38259.0,110.1852,110.251,110.0725,110.2322,38259.0
2022-02-23 15:15:00,117.36,117.42,117.23,117.29,37653.0,110.2322,110.2885,110.1101,110.1664,37653.0
2022-02-23 15:20:00,117.29,117.37,117.22,117.36,30162.0,110.1664,110.2416,110.1007,110.2322,30162.0
2022-02-23 15:25:00,117.35,117.64,117.29,117.6,35942.0,110.2228,110.4952,110.1664,110.4576,35942.0
2022-02-23 15:30:00,117.59,117.6,117.31,117.47,53379.0,110.4482,110.4576,110.1852,110.3355,53379.0
2022-02-23 15:35:00,117.48,117.51,117.21,117.22,46800.0,110.3449,110.3731,110.0913,110.1007,46800.0
2022-02-23 15:40:00,117.19,117.4,117.15,117.29,50380.0,110.0725,110.2698,110.0349,110.1664,50380.0
2022-02-23 15:45:00,117.29,117.34,117.12,117.14,61109.0,110.1664,110.2134,110.0068,110.0255,61109.0
2022-02-23 15:50:00,117.13,117.4,117.05,117.19,78295.0,110.0161,110.2698,109.941,110.0725,78295.0
2022-02-23 15:55:00,117.2,117.29,116.99,117.26,202727.0,110.0819,110.1664,109.8847,110.1383,202727.0
2022-02-24 09:30:00,115.0,116.19,114.42,115.69,232000.0,108.0155,109.1332,107.4707,108.6636,232000.0
2022-02-24 09:35:00,115.73,116.05,115.34,115.99,102304.0,108.7012,109.0017,108.3349,108.9454,102304.0
2022-02-24 09:40:00,115.97,116.05,115.67,116.02,56353.0,108.9266,109.0017,108.6448,108.9736,56353.0
2022-02-24 09:45:00,116.02,116.29,115.71,116.29,87443.0,108.9736,109.2272,108.6824,109.2272,87443.0
2022-02-24 09:50:00,116.31,116.56,116.23,116.5,98147.0,109.246,109.4808,109.1708,109.4244,98147.0
2022-02-24 09:55:00,116.47,116.94,116.42,116.94,57712.0,109.3962,109.8377,109.3493,109.8377,57712.0
2022-02-24 10:00:00,116.89,116.9,116.1,116.13,55068.0,109.7907,109.8001,109.0487,109.0769,55068.0
2022-02-24 10:05:00,116.15,116.15,115.58,115.82,60560.0,109.0957,109.0957,108.5603,108.7857,60560.0
2022-02-24 10:10:00,115.79,116.13,115.69,116.12,70371.0,108.7575,109.0769,108.6636,109.0675,70371.0
2022-02-24 10:15:00,116.16,116.3,115.77,116.06,58814.0,109.1051,109.2366,108.7387,109.0111,58814.0
2022-02-24 10:20:00,116.06,116.24,115.84,115.86,90857.0,109.0111,109.1802,108.8045,108.8233,90857.0
2022-02-24 10:25:00,115.85,115.95,115.72,115.79,49432.0,108.8139,108.9078,108.6918,108.7575,49432.0
2022-02-24 10:30:00,115.76,116.04,115.57,115.97,60938.0,108.7294,108.9924,108.5509,108.9266,60938.0
2022-02-24 10:35:00,115.99,116.15,115.58,115.81,61396.0,108.9454,109.0957,108.5603,108.7763,61396.0
2022-02-24 10:40:00,115.78,116.03,115.68,115.71,62303.0,108.7481,108.983,108.6542,108.6824,62303.0
2022-02-24 10:45:00,115.72,116.04,115.62,115.96,49350.0,108.6918,108.9924,108.5979,108.9172,49350.0
2022-02-24 10:50:00,115.95,116.12,115.64,116.06,55443.0,108.9078,109.0675,108.6166,109.0111,55443.0
2022-02-24 10:55:00,116.08,116.26,115.85,116.16,49006.0,109.0299,109.199,108.8139,109.1051,49006.0
2022-02-24 11:00:00,116.17,116.42,115.9,116.11,41926.0,109.1145,109.3493,108.8609,109.0581,41926.0
2022-02-24 11:05:00,116.1,116.59,116.04,116.53,37618.0,109.0487,109.5089,108.9924,109.4526,37618.0
2022-02-24 11:10:00,116.55,116.7,116.33,116.55,59393.0,109.4714,109.6123,109.2647,109.4714,59393.0
2022-02-24 11:15:00,116.61,116.81,116.46,116.81,29050.0,109.5277,109.7156,109.3868,109.7156,29050.0
2022-02-24 11:20:00,116.82,116.82,116.52,116.53,38714.0,109.725,109.725,109.4432,109.4526,38714.0
2022-02-24 11:25:00,116.55,116.62,116.35,116.41,33931.0,109.4714,109.5371,109.2835,109.3399,33931.0
2022-02-24 11:30:00,116.39,116.55,116.24,116.46,56486.0,109.3211,109.4714,109.1802,109.3868,56486.0
2022-02-24 11:35:00,116.47,116.71,116.26,116.71,38533.0,109.3962,109.6217,109.199,109.6217,38533.0
2022-02-24 11:40:00,116.68,116.7,116.33,116.37,60852.0,109.5935,109.6123,109.2647,109.3023,60852.0
2022-02-24 11:45:00,116.38,116.59,116.31,116.49,40845.0,109.3117,109.5089,109.246,109.415,40845.0
2022-02-24 11:50:00,116.52,116.93,116.5,116.8,48178.0,109.4432,109.8283,109.4244,109.7062,48178.0
2022-02-24 11:55:00,116.82,117.14,116.73,117.01,44041.0,109.725,110.0255,109.6404,109.9034,44041.0
2022-02-24 12:00:00,117.04,117.09,116.95,117.02,25400.0,109.9316,109.9786,109.8471,109.9128,25400.0
2022-02-24 12:05:00,117.02,117.04,116.72,116.75,35202.0,109.9128,109.9316,109.6311,109.6592,35202.0
2022-02-24 12:10:00,116.79,116.79,116.36,116.41,33308.0,109.6968,109.6968,109.2929,109.3399,33308.0
2022-02-24 12:15:00,116.41,116.49,116.33,116.41,22598.0,109.3399,109.415,109.2647,109.3399,22598.0
2022-02-24 12:20:00,116.42,116.46,116.25,116.36,35177.0,109.3493,109.3868,109.1896,109.2929,35177.0
2022-02-24 12:25:00,116.37,116.74,116.36,116.74,32449.0,109.3023,109.6498,109.2929,109.6498,32449.0
2022-02-24 12:30:00,116.73,116.76,116.28,116.34,37324.0,109.6404,109.6686,109.2178,109.2741,37324.0
2022-02-24 12:35:00,116.33,116.73,116.33,116.67,23529.0,109.2647,109.6404,109.2647,109.5841,23529.0
2022-02-24 12:40:00,116.69,116.78,116.53,116.55,39222.0,109.6029,109.6874,109.4526,109.4714,39222.0
2022-02-24 12:45:00,116.54,116.65,116.43,116.45,57950.0,109.462,109.5653,109.3587,109.3774,57950.0
2022-02-24 12:50:00,116.46,116.52,116.35,116.43,20821.0,109.3868,109.4432,109.2835,109.3587,20821.0
2022-02-24 12:55:00,116.45,116.52,116.24,116.27,30599.0,109.3774,109.4432,109.1802,109.2084,30599.0
2022-02-24 13:00:00,116.26,116.29,116.16,116.24,27172.0,109.199,109.2272,109.1051,109.1802,27172.0
2022-02-24 13:05:00,116.23,116.62,116.23,116.62,35545.0,109.1708,109.5371,109.1708,109.5371,35545.0
2022-02-24 13:10:00,116.61,116.78,116.47,116.58,24652.0,109.5277,109.6874,109.3962,109.4996,24652.0
2022-02-24 13:15:00,116.61,116.7,116.5,116.6,29274.0,109.5277,109.6123,109.4244,109.5183,29274.0
2022-02-24 13:20:00,116.57,116.62,116.2,116.21,35025.0,109.4902,109.5371,109.1426,109.152,35025.0
2022-02-24 13:25:00,116.24,116.37,116.18,116.23,33352.0,109.1802,109.3023,109.1238,109.1708,33352.0
2022-02-24 13:30:00,116.21,116.57,116.21,116.41,31290.0,109.152,109.4902,109.152,109.3399,31290.0
2022-02-24 13:35:00,116.41,116.7,116.37,116.69,20242.0,109.3399,109.6123,109.3023,109.6029,20242.0
2022-02-24 13:40:00,116.73,116.78,116.59,116.6,23369.0,109.6404,109.6874,109.5089,109.5183,23369.0
2022-02-24 13:45:00,116.61,117.38,116.51,117.38,42140.0,109.5277,110.251,109.4338,110.251,42140.0
2022-02-24 13:50:00,117.39,117.46,117.11,117.11,40729.0,110.2604,110.3261,109.9974,109.9974,40729.0
2022-02-24 13:55:00,117.22,117.28,116.79,116.92,32126.0,110.1007,110.157,109.6968,109.8189,32126.0
2022-02-24 14:00:00,116.91,117.0,116.67,116.93,26649.0,109.8095,109.894,109.5841,109.8283,26649.0
2022-02-24 14:05:00,116.94,117.08,116.68,116.73,38843.0,109.8377,109.9692,109.5935,109.6404,38843.0
2022-02-24 14:10:00,116.76,117.28,116.75,117.27,27637.0,109.6686,110.157,109.6592,110.1476,27637.0
2022-02-24 14:15:00,117.25,117.31,116.94,117.28,23354.0,110.1289,110.1852,109.8377,110.157,23354.0
2022-02-24 14:20:00,117.26,117.29,117.09,117.16,22959.0,110.1383,110.1664,109.9786,110.0443,22959.0
2022-02-24 14:25:00,117.21,117.4,117.11,117.37,23404.0,110.0913,110.2698,109.9974,110.2416,23404.0
2022-02-24 14:30:00,117.35,117.59,117.3,117.51,35860.0,110.2228,110.4482,110.1758,110.3731,35860.0
2022-02-24 14:35:00,117.52,117.64,117.44,117.52,28305.0,110.3825,110.4952,110.3073,110.3825,28305.0
2022-02-24 14:40:00,117.53,117.56,117.33,117.47,42569.0,110.3919,110.42,110.204,110.3355,42569.0
2022-02-24 14:45:00,117.45,117.63,117.41,117.63,25562.0,110.3167,110.4858,110.2791,110.4858,25562.0
2022-02-24 14:50:00,117.67,117.68,117.42,117.58,29151.0,110.5234,110.5327,110.2885,110.4388,29151.0
2022-02-24 14:55:00,117.56,117.68,117.41,117.68,34158.0,110.42,110.5327,110.2791,110.5327,34158.0
2022-02-24 15:00:00,117.7,117.92,117.57,117.91,42667.0,110.5515,110.7582,110.4294,110.7488,42667.0
2022-02-24 15:05:00,117.94,118.04,117.88,117.91,33489.0,110.777,110.8709,110.7206,110.7488,33489.0
2022-02-24 15:10:00,117.91,118.24,117.9,118.23,52988.0,110.7488,111.0587,110.7394,111.0493,52988.0
2022-02-24 15:15:00,118.23,118.23,117.97,118.07,38869.0,111.0493,111.0493,110.8051,110.8991,38869.0
2022-02-24 15:20:00,118.05,118.12,117.94,117.98,44141.0,110.8803,110.946,110.777,110.8145,44141.0
2022-02-24 15:25:00,118.01,118.06,117.66,117.7,40056.0,110.8427,110.8897,110.514,110.5515,40056.0
2022-02-24 15:30:00,117.69,118.43,117.69,118.43,52389.0,110.5421,111.2372,110.5421,111.2372,52389.0
2022-02-24 15:35:00,118.46,118.57,118.32,118.47,59223.0,111.2654,111.3687,111.1339,111.2748,59223.0
2022-02-24 15:40:00,118.46,118.47,118.13,118.15,58381.0,111.2654,111.2748,110.9554,110.9742,58381.0
2022-02-24 15:45:00,118.15,118.36,118.09,118.21,65143.0,110.9742,111.1714,110.9178,111.0306,65143.0
2022-02-24 15:50:00,118.22,118.92,118.2,118.79,112411.0,111.0399,111.6974,111.0212,111.5753,112411.0
2022-02-24 15:55:00,118.79,118.9,118.48,118.7,256568.0,111.5753,111.6786,111.2842,111.4908,256568.0
2022-02-25 09:30:00,118.72,119.5,118.5,119.48,98417.0,111.5096,112.2422,111.3029,112.2234,98417.0
2022-02-25 09:35:00,119.47,119.86,119.31,119.78,48789.0,112.214,112.5803,112.0637,112.5052,48789.0
2022-02-25 09:40:00,119.77,119.96,119.71,119.74,47123.0,112.4958,112.6743,112.4395,112.4676,47123.0
2022-02-25 09:45:00,119.77,119.93,119.74,119.92,42552.0,112.4958,112.6461,112.4676,112.6367,42552.0
2022-02-25 09:50:00,119.97,120.14,119.72,119.84,108674.0,112.6837,112.8433,112.4488,112.5616,108674.0
2022-02-25 09:55:00,119.85,119.98,119.46,119.53,47313.0,112.571,112.6931,112.2046,112.2704,47313.0
2022-02-25 10:00:00,119.53,119.98,119.53,119.87,44183.0,112.2704,112.6931,112.2704,112.5897,44183.0
2022-02-25 10:05:00,119.86,120.37,119.86,120.25,36010.0,112.5803,113.0594,112.5803,112.9467,36010.0
2022-02-25 10:10:00,120.25,120.33,119.86,120.08,46033.0,112.9467,113.0218,112.5803,112.787,46033.0
2022-02-25 10:15:00,120.1,120.33,119.95,120.23,33077.0,112.8058,113.0218,112.6649,112.9279,33077.0
2022-02-25 10:20:00,120.21,120.38,120.09,120.35,32499.0,112.9091,113.0688,112.7964,113.0406,32499.0
2022-02-25 10:25:00,120.38,120.66,120.31,120.54,43925.0,113.0688,113.3318,113.003,113.219,43925.0
2022-02-25 10:30:00,120.58,120.59,120.4,120.54,32804.0,113.2566,113.266,113.0875,113.219,32804.0
2022-02-25 10:35:00,120.54,120.57,120.33,120.54,34878.0,113.219,113.2472,113.0218,113.219,34878.0
2022-02-25 10:40:00,120.56,120.95,120.56,120.95,31489.0,113.2378,113.6041,113.2378,113.6041,31489.0
2022-02-25 10:45:00,120.96,121.23,120.91,121.18,45926.0,113.6135,113.8671,113.5666,113.8202,45926.0
2022-02-25 10:50:00,121.17,121.29,121.11,121.2,39803.0,113.8108,113.9235,113.7544,113.839,39803.0
2022-02-25 10:55:00,121.18,121.45,121.18,121.35,33997.0,113.8202,114.0738,113.8202,113.9798,33997.0
2022-02-25 11:00:00,121.35,121.81,121.11,121.78,40814.0,113.9798,114.4119,113.7544,114.3837,40814.0
2022-02-25 11:05:00,121.78,121.8,121.62,121.8,31316.0,114.3837,114.4025,114.2335,114.4025,31316.0
2022-02-25 11:10:00,121.82,121.85,121.55,121.62,165627.0,114.4213,114.4495,114.1677,114.2335,165627.0
2022-02-25 11:15:00,121.62,121.65,121.51,121.62,37917.0,114.2335,114.2616,114.1301,114.2335,37917.0
2022-02-25 11:20:00,121.62,122.0,121.58,121.93,63331.0,114.2335,114.5904,114.1959,114.5246,63331.0
2022-02-25 11:25:00,121.93,122.07,121.79,121.88,44459.0,114.5246,114.6561,114.3931,114.4777,44459.0
2022-02-25 11:30:00,121.89,121.89,121.73,121.87,39518.0,114.4871,114.4871,114.3368,114.4683,39518.0
2022-02-25 11:35:00,121.87,121.92,121.56,121.67,36697.0,114.4683,114.5152,114.1771,114.2804,36697.0
2022-02-25 11:40:00,121.69,121.79,121.63,121.69,28195.0,114.2992,114.3931,114.2428,114.2992,28195.0
2022-02-25 11:45:00,121.72,121.87,121.65,121.82,42066.0,114.3274,114.4683,114.2616,114.4213,42066.0
2022-02-25 11:50:00,121.83,122.0,121.66,121.99,32198.0,114.4307,114.5904,114.271,114.581,32198.0
2022-02-25 11:55:00,122.0,122.3,121.98,122.26,35534.0,114.5904,114.8722,114.5716,114.8346,35534.0
2022-02-25 12:00:00,122.27,122.38,122.22,122.23,40530.0,114.844,114.9473,114.797,114.8064,40530.0
2022-02-25 12:05:00,122.24,122.3,122.15,122.21,25395.0,114.8158,114.8722,114.7313,114.7876,25395.0
2022-02-25 12:10:00,122.2,122.28,122.05,122.08,25790.0,114.7782,114.8534,114.6373,114.6655,25790.0
2022-02-25 12:15:00,122.08,122.18,122.0,122.18,38337.0,114.6655,114.7594,114.5904,114.7594,38337.0
2022-02-25 12:20:00,122.17,122.29,122.1,122.29,24400.0,114.75,114.8628,114.6843,114.8628,24400.0
2022-02-25 12:25:00,122.28,122.52,122.26,122.44,30306.0,114.8534,115.0788,114.8346,115.0036,30306.0
2022-02-25 12:30:00,122.44,122.67,122.42,122.62,30356.0,115.0036,115.2197,114.9849,115.1727,30356.0
2022-02-25 12:35:00,122.62,122.65,122.43,122.44,31087.0,115.1727,115.2009,114.9943,115.0036,31087.0
2022-02-25 12:40:00,122.46,122.56,122.46,122.48,23303.0,115.0224,115.1164,115.0224,115.0412,23303.0
2022-02-25 12:45:00,122.48,122.53,122.39,122.43,29772.0,115.0412,115.0882,114.9567,114.9943,29772.0
2022-02-25 12:50:00,122.43,122.44,122.28,122.4,26835.0,114.9943,115.0036,114.8534,114.9661,26835.0
2022-02-25 12:55:00,122.41,122.41,122.24,122.29,37691.0,114.9755,114.9755,114.8158,114.8628,37691.0
2022-02-25 13:00:00,122.29,122.37,122.22,122.3,30915.0,114.8628,114.9379,114.797,114.8722,30915.0
2022-02-25 13:05:00,122.29,122.31,122.17,122.26,31859.0,114.8628,114.8815,114.75,114.8346,31859.0
2022-02-25 13:10:00,122.28,122.34,122.06,122.24,31171.0,114.8534,114.9097,114.6467,114.8158,31171.0
2022-02-25 13:15:00,122.23,122.44,122.18,122.36,28761.0,114.8064,115.0036,114.7594,114.9285,28761.0
2022-02-25 13:20:00,122.38,122.41,122.29,122.37,25338.0,114.9473,114.9755,114.8628,114.9379,25338.0
2022-02-25 13:25:00,122.38,122.59,122.38,122.54,25031.0,114.9473,115.1445,114.9473,115.0976,25031.0
2022-02-25 13:30:00,122.54,122.6,122.49,122.57,25303.0,115.0976,115.1539,115.0506,115.1258,25303.0
2022-02-25 13:35:00,122.58,122.6,122.46,122.51,27740.0,115.1351,115.1539,115.0224,115.0694,27740.0
2022-02-25 13:40:00,122.53,122.82,122.52,122.76,22698.0,115.0882,115.3606,115.0788,115.3042,22698.0
2022-02-25 13:45:00,122.79,122.86,122.76,122.86,23631.0,115.3324,115.3981,115.3042,115.3981,23631.0
2022-02-25 13:50:00,122.88,122.89,122.81,122.86,23932.0,115.4169,115.4263,115.3512,115.3981,23932.0
2022-02-25 13:55:00,122.86,122.86,122.62,122.71,38577.0,115.3981,115.3981,115.1727,115.2573,38577.0
2022-02-25 14:00:00,122.72,122.87,122.56,122.8,37079.0,115.2666,115.4075,115.1164,115.3418,37079.0
2022-02-25 14:05:00,122.8,122.8,122.66,122.77,24237.0,115.3418,115.3418,115.2103,115.3136,24237.0
2022-02-25 14:10:00,122.78,122.8,122.62,122.72,25403.0,115.323,115.3418,115.1727,115.2666,25403.0
2022-02-25 14:15:00,122.73,122.79,122.67,122.78,25858.0,115.276,115.3324,115.2197,115.323,25858.0
2022-02-25 14:20:00,122.79,122.93,122.76,122.88,44626.0,115.3324,115.4639,115.3042,115.4169,44626.0
2022-02-25 14:25:00,122.87,122.9,122.76,122.8,44588.0,115.4075,115.4357,115.3042,115.3418,44588.0
2022-02-25 14:30:00,122.82,122.87,122.49,122.55,38757.0,115.3606,115.4075,115.0506,115.107,38757.0
2022-02-25 14:35:00,122.55,122.62,122.44,122.51,33714.0,115.107,115.1727,115.0036,115.0694,33714.0
2022-02-25 14:40:00,122.5,122.56,122.36,122.5,34289.0,115.06,115.1164,114.9285,115.06,34289.0
2022-02-25 14:45:00,122.48,122.55,122.42,122.44,24550.0,115.0412,115.107,114.9849,115.0036,24550.0
2022-02-25 14:50:00,122.43,122.46,122.23,122.41,23523.0,114.9943,115.0224,114.8064,114.9755,23523.0
2022-02-25 14:55:00,122.43,122.68,122.39,122.56,32428.0,114.9943,115.2291,114.9567,115.1164,32428.0
2022-02-25 15:00:00,122.55,122.56,122.3,122.36,41015.0,115.107,115.1164,114.8722,114.9285,41015.0
2022-02-25 15:05:00,122.35,122.49,122.32,122.42,27318.0,114.9191,115.0506,114.8909,114.9849,27318.0
2022-02-25 15:10:00,122.41,122.49,122.25,122.39,33721.0,114.9755,115.0506,114.8252,114.9567,33721.0
2022-02-25 15:15:00,122.4,122.52,122.38,122.5,42283.0,114.9661,115.0788,114.9473,115.06,42283.0
2022-02-25 15:20:00,122.49,122.7,122.43,122.63,41814.0,115.0506,115.2479,114.9943,115.1821,41814.0
2022-02-25 15:25:00,122.62,122.67,122.52,122.56,39148.0,115.1727,115.2197,115.0788,115.1164,39148.0
2022-02-25 15:30:00,122.56,122.7,122.47,122.47,51169.0,115.1164,115.2479,115.0318,115.0318,51169.0
2022-02-25 15:35:00,122.45,122.48,122.24,122.42,70670.0,115.013,115.0412,114.8158,114.9849,70670.0
2022-02-25 15:40:00,122.43,122.55,122.29,122.39,62223.0,114.9943,115.107,114.8628,114.9567,62223.0
2022-02-25 15:45:00,122.37,122.46,122.23,122.27,84027.0,114.9379,115.0224,114.8064,114.844,84027.0
2022-02-25 15:50:00,122.3,122.67,122.23,122.45,118997.0,114.8722,115.2197,114.8064,115.013,118997.0
2022-02-25 15:55:00,122.41,122.53,122.34,122.42,306102.0,114.9755,115.0882,114.9097,114.9849,306102.0
2022-02-28 09:30:00,121.05,121.05,120.07,120.32,119548.0,113.6981,113.6981,112.7776,113.0124,119548.0
2022-02-28 09:35:00,120.32,120.85,120.22,120.5,58228.0,113.0124,113.5102,112.9185,113.1815,58228.0
2022-02-28 09:40:00,120.44,120.74,120.11,120.65,52195.0,113.1251,113.4069,112.8152,113.3224,52195.0
2022-02-28 09:45:00,120.61,120.96,120.5,120.74,48705.0,113.2848,113.6135,113.1815,113.4069,48705.0
2022-02-28 09:50:00,120.74,121.06,120.67,120.74,44242.0,113.4069,113.7075,113.3411,113.4069,44242.0
2022-02-28 09:55:00,120.74,120.86,120.11,120.24,55881.0,113.4069,113.5196,112.8152,112.9373,55881.0
2022-02-28 10:00:00,120.21,120.41,119.94,119.96,39604.0,112.9091,113.0969,112.6555,112.6743,39604.0
2022-02-28 10:05:00,119.97,120.14,119.85,119.91,58662.0,112.6837,112.8433,112.571,112.6273,58662.0
2022-02-28 10:10:00,119.92,120.08,119.83,119.92,43809.0,112.6367,112.787,112.5522,112.6367,43809.0
2022-02-28 10:15:00,119.91,119.91,119.48,119.56,32777.0,112.6273,112.6273,112.2234,112.2986,32777.0
2022-02-28 10:20:00,119.58,119.66,119.37,119.47,35771.0,112.3173,112.3925,112.1201,112.214,35771.0
2022-02-28 10:25:00,119.48,119.48,119.15,119.29,46206.0,112.2234,112.2234,111.9135,112.045,46206.0
2022-02-28 10:30:00,119.29,119.57,119.29,119.38,65851.0,112.045,112.308,112.045,112.1295,65851.0
2022-02-28 10:35:00,119.39,119.64,119.32,119.63,58784.0,112.1389,112.3737,112.0731,112.3643,58784.0
2022-02-28 10:40:00,119.64,120.25,119.64,120.22,55297.0,112.3737,112.9467,112.3737,112.9185,55297.0
2022-02-28 10:45:00,120.22,120.43,120.18,120.34,49899.0,112.9185,113.1157,112.8809,113.0312,49899.0
2022-02-28 10:50:00,120.36,120.37,120.07,120.29,42476.0,113.05,113.0594,112.7776,112.9842,42476.0
2022-02-28 10:55:00,120.31,120.58,120.23,120.57,37405.0,113.003,113.2566,112.9279,113.2472,37405.0
2022-02-28 11:00:00,120.57,120.72,120.52,120.59,28343.0,113.2472,113.3881,113.2003,113.266,28343.0
2022-02-28 11:05:00,120.58,120.59,120.36,120.47,31613.0,113.2566,113.266,113.05,113.1533,31613.0
2022-02-28 11:10:00,120.47,120.59,120.34,120.4,33194.0,113.1533,113.266,113.0312,113.0875,33194.0
2022-02-28 11:15:00,120.43,120.56,120.37,120.46,24742.0,113.1157,113.2378,113.0594,113.1439,24742.0
2022-02-28 11:20:00,120.47,120.65,120.44,120.65,30560.0,113.1533,113.3224,113.1251,113.3224,30560.0
2022-02-28 11:25:00,120.65,120.92,120.59,120.91,35975.0,113.3224,113.576,113.266,113.5666,35975.0
2022-02-28 11:30:00,120.89,121.03,120.79,120.8,29405.0,113.5478,113.6793,113.4539,113.4633,29405.0
2022-02-28 11:35:00,120.8,120.9,120.53,120.53,31619.0,113.4633,113.5572,113.2097,113.2097,31619.0
2022-02-28 11:40:00,120.54,120.67,120.34,120.62,29922.0,113.219,113.3411,113.0312,113.2942,29922.0
2022-02-28 11:45:00,120.61,120.66,120.41,120.48,26218.0,113.2848,113.3318,113.0969,113.1627,26218.0
2022-02-28 11:50:00,120.49,120.58,120.39,120.55,18550.0,113.1721,113.2566,113.0782,113.2284,18550.0
2022-02-28 11:55:00,120.55,120.7,120.54,120.67,24416.0,113.2284,113.3693,113.219,113.3411,24416.0
2022-02-28 12:00:00,120.66,120.79,120.65,120.69,26884.0,113.3318,113.4539,113.3224,113.3599,26884.0
2022-02-28 12:05:00,120.69,120.74,120.42,120.5,31180.0,113.3599,113.4069,113.1063,113.1815,31180.0
2022-02-28 12:10:00,120.48,120.5,120.32,120.37,27246.0,113.1627,113.1815,113.0124,113.0594,27246.0
2022-02-28 12:15:00,120.39,120.56,120.19,120.54,30016.0,113.0782,113.2378,112.8903,113.219,30016.0
2022-02-28 12:20:00,120.55,120.68,120.3,120.33,39416.0,113.2284,113.3505,112.9936,113.0218,39416.0
2022-02-28 12:25:00,120.34,120.48,120.34,120.43,23365.0,113.0312,113.1627,113.0312,113.1157,23365.0
2022-02-28 12:30:00,120.43,120.56,120.34,120.4,23379.0,113.1157,113.2378,113.0312,113.0875,23379.0
2022-02-28 12:35:00,120.4,120.5,120.33,120.4,26061.0,113.0875,113.1815,113.0218,113.0875,26061.0
2022-02-28 12:40:00,120.4,120.46,120.3,120.32,26097.0,113.0875,113.1439,112.9936,113.0124,26097.0
2022-02-28 12:45:00,120.32,120.35,120.19,120.33,34913.0,113.0124,113.0406,112.8903,113.0218,34913.0
2022-02-28 12:50:00,120.32,120.37,120.02,120.1,39363.0,113.0124,113.0594,112.7306,112.8058,39363.0
2022-02-28 12:55:00,120.09,120.14,119.98,120.13,47376.0,112.7964,112.8433,112.6931,112.8339,47376.0
2022-02-28 13:00:00,120.14,120.35,120.12,120.28,32498.0,112.8433,113.0406,112.8246,112.9748,32498.0
2022-02-28 13:05:00,120.29,120.44,120.23,120.42,21725.0,112.9842,113.1251,112.9279,113.1063,21725.0
2022-02-28 13:10:00,120.42,120.47,120.3,120.31,28825.0,113.1063,113.1533,112.9936,113.003,28825.0
2022-02-28 13:15:00,120.31,120.31,120.08,120.12,42898.0,113.003,113.003,112.787,112.8246,42898.0
2022-02-28 13:20:00,120.13,120.15,119.91,119.95,24222.0,112.8339,112.8527,112.6273,112.6649,24222.0
2022-02-28 13:25:00,119.93,120.18,119.92,120.07,22028.0,112.6461,112.8809,112.6367,112.7776,22028.0
2022-02-28 13:30:00,120.07,120.2,119.93,120.04,26066.0,112.7776,112.8997,112.6461,112.7494,26066.0
2022-02-28 13:35:00,120.07,120.29,120.01,120.26,16566.0,112.7776,112.9842,112.7212,112.956,16566.0
2022-02-28 13:40:00,120.26,120.37,120.22,120.25,18056.0,112.956,113.0594,112.9185,112.9467,18056.0
2022-02-28 13:45:00,120.26,120.35,120.12,120.35,20231.0,112.956,113.0406,112.8246,113.0406,20231.0
2022-02-28 13:50:00,120.36,120.55,120.36,120.48,25365.0,113.05,113.2284,113.05,113.1627,25365.0
2022-02-28 13:55:00,120.48,120.5,120.34,120.42,16614.0,113.1627,113.1815,113.0312,113.1063,16614.0
2022-02-28 14:00:00,120.42,120.42,119.93,119.95,31546.0,113.1063,113.1063,112.6461,112.6649,31546.0
2022-02-28 14:05:00,119.95,120.01,119.57,119.59,30132.0,112.6649,112.7212,112.308,112.3267,30132.0
2022-02-28 14:10:00,119.6,119.63,119.38,119.59,28949.0,112.3361,112.3643,112.1295,112.3267,28949.0
2022-02-28 14:15:00,119.55,119.7,119.42,119.68,35619.0,112.2892,112.4301,112.1671,112.4113,35619.0
2022-02-28 14:20:00,119.68,119.73,119.52,119.54,38110.0,112.4113,112.4582,112.261,112.2798,38110.0
2022-02-28 14:25:00,119.55,119.74,119.47,119.5,42462.0,112.2892,112.4676,112.214,112.2422,42462.0
2022-02-28 14:30:00,119.48,119.61,119.4,119.5,35814.0,112.2234,112.3455,112.1483,112.2422,35814.0
2022-02-28 14:35:00,119.52,119.77,119.47,119.53,39178.0,112.261,112.4958,112.214,112.2704,39178.0
2022-02-28 14:40:00,119.52,119.89,119.48,119.87,28752.0,112.261,112.6085,112.2234,112.5897,28752.0
2022-02-28 14:45:00,119.85,119.88,119.59,119.74,26912.0,112.571,112.5991,112.3267,112.4676,26912.0
2022-02-28 14:50:00,119.76,119.8,119.63,119.77,26376.0,112.4864,112.524,112.3643,112.4958,26376.0
2022-02-28 14:55:00,119.78,119.96,119.75,119.83,29113.0,112.5052,112.6743,112.477,112.5522,29113.0
2022-02-28 15:00:00,119.82,119.89,119.75,119.75,29956.0,112.5428,112.6085,112.477,112.477,29956.0
2022-02-28 15:05:00,119.73,119.81,119.52,119.74,35166.0,112.4582,112.5334,112.261,112.4676,35166.0
2022-02-28 15:10:00,119.72,119.78,119.56,119.61,32212.0,112.4488,112.5052,112.2986,112.3455,32212.0
2022-02-28 15:15:00,119.63,119.83,119.6,119.79,37587.0,112.3643,112.5522,112.3361,112.5146,37587.0
2022-02-28 15:20:00,119.76,120.12,119.76,120.04,47565.0,112.4864,112.8246,112.4864,112.7494,47565.0
2022-02-28 15:25:00,120.04,120.2,119.95,119.98,45518.0,112.7494,112.8997,112.6649,112.6931,45518.0
2022-02-28 15:30:00,119.99,120.0,119.72,119.72,44701.0,112.7024,112.7118,112.4488,112.4488,44701.0
2022-02-28 15:35:00,119.72,119.74,119.44,119.5,75068.0,112.4488,112.4676,112.1859,112.2422,75068.0
2022-02-28 15:40:00,119.51,120.04,119.5,119.95,103198.0,112.2516,112.7494,112.2422,112.6649,103198.0
2022-02-28 15:45:00,119.97,120.29,119.97,120.23,72242.0,112.6837,112.9842,112.6837,112.9279,72242.0
2022-02-28 15:50:00,120.23,120.53,120.21,120.46,147148.0,112.9279,113.2097,112.9091,113.1439,147148.0
2022-02-28 15:55:00,120.48,120.79,120.42,120.61,438769.0,113.1627,113.4539,113.1063,113.2848,438769.0
2022-03-01 09:30:00,120.31,120.81,120.23,120.66,140996.0,113.003,113.4726,112.9279,113.3318,140996.0
2022-03-01 09:35:00,120.64,121.16,120.49,121.16,70698.0,113.313,113.8014,113.1721,113.8014,70698.0
2022-03-01 09:40:00,121.11,121.16,120.61,120.63,52815.0,113.7544,113.8014,113.2848,113.3036,52815.0
2022-03-01 09:45:00,120.66,120.7,120.36,120.64,28689.0,113.3318,113.3693,113.05,113.313,28689.0
2022-03-01 09:50:00,120.62,120.63,120.18,120.25,41780.0,113.2942,113.3036,112.8809,112.9467,41780.0
2022-03-01 09:55:00,120.25,120.25,119.99,120.09,28241.0,112.9467,112.9467,112.7024,112.7964,28241.0
2022-03-01 10:00:00,120.14,120.42,120.14,120.32,34150.0,112.8433,113.1063,112.8433,113.0124,34150.0
2022-03-01 10:05:00,120.29,120.4,119.98,120.0,26225.0,112.9842,113.0875,112.6931,112.7118,26225.0
2022-03-01 10:10:00,120.0,120.16,119.98,120.08,43253.0,112.7118,112.8621,112.6931,112.787,43253.0
2022-03-01 10:15:00,120.06,120.49,120.03,120.42,38921.0,112.7682,113.1721,112.74,113.1063,38921.0
2022-03-01 10:20:00,120.42,120.57,120.27,120.31,35518.0,113.1063,113.2472,112.9654,113.003,35518.0
2022-03-01 10:25:00,120.29,120.33,120.02,120.17,28170.0,112.9842,113.0218,112.7306,112.8715,28170.0
2022-03-01 10:30:00,120.17,120.17,119.98,120.11,56500.0,112.8715,112.8715,112.6931,112.8152,56500.0
2022-03-01 10:35:00,120.11,120.36,119.83,119.83,41277.0,112.8152,113.05,112.5522,112.5522,41277.0
2022-03-01 10:40:00,119.83,119.83,119.5,119.51,61548.0,112.5522,112.5522,112.2422,112.2516,61548.0
2022-03-01 10:45:00,119.49,119.53,119.13,119.17,62528.0,112.2328,112.2704,111.8947,111.9323,62528.0
2022-03-01 10:50:00,119.17,119.33,119.16,119.27,50760.0,111.9323,112.0825,111.9229,112.0262,50760.0
2022-03-01 10:55:00,119.23,119.36,119.14,119.3,77417.0,111.9886,112.1107,111.9041,112.0544,77417.0
2022-03-01 11:00:00,119.3,119.85,119.26,119.77,34695.0,112.0544,112.571,112.0168,112.4958,34695.0
2022-03-01 11:05:00,119.78,119.83,119.6,119.68,31323.0,112.5052,112.5522,112.3361,112.4113,31323.0
2022-03-01 11:10:00,119.68,119.97,119.68,119.93,40200.0,112.4113,112.6837,112.4113,112.6461,40200.0
2022-03-01 11:15:00,119.94,119.98,119.64,119.66,27694.0,112.6555,112.6931,112.3737,112.3925,27694.0
2022-03-01 11:20:00,119.67,119.87,119.67,119.8,31261.0,112.4019,112.5897,112.4019,112.524,31261.0
2022-03-01 11:25:00,119.81,119.88,119.6,119.78,38127.0,112.5334,112.5991,112.3361,112.5052,38127.0
2022-03-01 11:30:00,119.77,119.77,119.19,119.19,41638.0,112.4958,112.4958,111.951,111.951,41638.0
2022-03-01 11:35:00,119.21,119.24,119.05,119.09,32474.0,111.9698,111.998,111.8195,111.8571,32474.0
2022-03-01 11:40:00,119.05,119.3,119.02,119.24,34145.0,111.8195,112.0544,111.7914,111.998,34145.0
2022-03-01 11:45:00,119.23,119.23,118.75,118.95,46242.0,111.9886,111.9886,111.5378,111.7256,46242.0
2022-03-01 11:50:00,118.96,118.97,118.77,118.94,38706.0,111.735,111.7444,111.5565,111.7162,38706.0
2022-03-01 11:55:00,118.92,118.97,118.78,118.84,46339.0,111.6974,111.7444,111.5659,111.6223,46339.0
2022-03-01 12:00:00,118.8,118.87,118.63,118.65,34792.0,111.5847,111.6505,111.425,111.4438,34792.0
2022-03-01 12:05:00,118.64,118.64,118.41,118.41,36706.0,111.4344,111.4344,111.2184,111.2184,36706.0
2022-03-01 12:10:00,118.39,118.63,118.25,118.59,60527.0,111.1996,111.425,111.0681,111.3875,60527.0
2022-03-01 12:15:00,118.57,118.66,118.47,118.64,88420.0,111.3687,111.4532,111.2748,111.4344,88420.0
2022-03-01 12:20:00,118.64,118.75,118.55,118.75,37235.0,111.4344,111.5378,111.3499,111.5378,37235.0
2022-03-01 12:25:00,118.76,118.95,118.72,118.91,27720.0,111.5472,111.7256,111.5096,111.688,27720.0
2022-03-01 12:30:00,118.88,119.09,118.79,118.98,23478.0,111.6599,111.8571,111.5753,111.7538,23478.0
2022-03-01 12:35:00,119.0,119.0,118.84,118.87,18625.0,111.7726,111.7726,111.6223,111.6505,18625.0
2022-03-01 12:40:00,118.88,119.09,118.88,119.06,20290.0,111.6599,111.8571,111.6599,111.8289,20290.0
2022-03-01 12:45:00,119.04,119.23,118.94,119.09,21848.0,111.8101,111.9886,111.7162,111.8571,21848.0
2022-03-01 12:50:00,119.08,119.17,118.89,119.01,17926.0,111.8477,111.9323,111.6693,111.782,17926.0
2022-03-01 12:55:00,118.99,119.05,118.93,118.98,21107.0,111.7632,111.8195,111.7068,111.7538,21107.0
2022-03-01 13:00:00,118.96,119.15,118.94,119.08,21966.0,111.735,111.9135,111.7162,111.8477,21966.0
2022-03-01 13:05:00,119.08,119.13,118.83,118.95,23793.0,111.8477,111.8947,111.6129,111.7256,23793.0
2022-03-01 13:10:00,118.96,118.97,118.7,118.75,27581.0,111.735,111.7444,111.4908,111.5378,27581.0
2022-03-01 13:15:00,118.77,118.8,118.67,118.69,25870.0,111.5565,111.5847,111.4626,111.4814,25870.0
2022-03-01 13:20:00,118.69,118.79,118.44,118.46,31930.0,111.4814,111.5753,111.2466,111.2654,31930.0
2022-03-01 13:25:00,118.44,118.44,118.25,118.26,29888.0,111.2466,111.2466,111.0681,111.0775,29888.0
2022-03-01 13:30:00,118.25,118.29,118.1,118.13,40599.0,111.0681,111.1057,110.9272,110.9554,40599.0
2022-03-01 13:35:00,118.11,118.26,118.06,118.22,63770.0,110.9366,111.0775,110.8897,111.0399,63770.0
2022-03-01 13:40:00,118.21,118.27,118.08,118.13,53858.0,111.0306,111.0869,110.9085,110.9554,53858.0
2022-03-01 13:45:00,118.12,118.28,117.96,118.09,88817.0,110.946,111.0963,110.7957,110.9178,88817.0
2022-03-01 13:50:00,118.08,118.14,118.01,118.03,29468.0,110.9085,110.9648,110.8427,110.8615,29468.0
2022-03-01 13:55:00,118.0,118.13,117.91,118.06,31649.0,110.8333,110.9554,110.7488,110.8897,31649.0
2022-03-01 14:00:00,118.08,118.08,117.84,118.03,38132.0,110.9085,110.9085,110.683,110.8615,38132.0
2022-03-01 14:05:00,118.01,118.14,117.91,117.93,28837.0,110.8427,110.9648,110.7488,110.7676,28837.0
2022-03-01 14:10:00,117.91,117.99,117.77,117.82,52445.0,110.7488,110.8239,110.6173,110.6642,52445.0
2022-03-01 14:15:00,117.81,117.95,117.59,117.91,66592.0,110.6548,110.7863,110.4482,110.7488,66592.0
2022-03-01 14:20:00,117.89,118.19,117.88,118.14,58362.0,110.73,111.0118,110.7206,110.9648,58362.0
2022-03-01 14:25:00,118.13,118.23,118.06,118.18,53776.0,110.9554,111.0493,110.8897,111.0024,53776.0
2022-03-01 14:30:00,118.18,118.27,118.11,118.12,48621.0,111.0024,111.0869,110.9366,110.946,48621.0
2022-03-01 14:35:00,118.14,118.35,118.14,118.34,47715.0,110.9648,111.1621,110.9648,111.1527,47715.0
2022-03-01 14:40:00,118.33,118.43,118.13,118.23,71915.0,111.1433,111.2372,110.9554,111.0493,71915.0
2022-03-01 14:45:00,118.25,118.4,118.08,118.13,45524.0,111.0681,111.209,110.9085,110.9554,45524.0
2022-03-01 14:50:00,118.11,118.14,117.95,117.98,49906.0,110.9366,110.9648,110.7863,110.8145,49906.0
2022-03-01 14:55:00,117.99,118.04,117.87,117.97,47460.0,110.8239,110.8709,110.7112,110.8051,47460.0
2022-03-01 15:00:00,117.97,118.34,117.92,118.34,47244.0,110.8051,111.1527,110.7582,111.1527,47244.0
2022-03-01 15:05:00,118.36,118.51,118.09,118.33,101829.0,111.1714,111.3123,110.9178,111.1433,101829.0
2022-03-01 15:10:00,118.33,118.38,118.16,118.26,59461.0,111.1433,111.1902,110.9836,111.0775,59461.0
2022-03-01 15:15:00,118.28,118.3,118.1,118.13,47422.0,111.0963,111.1151,110.9272,110.9554,47422.0
2022-03-01 15:20:00,118.14,118.16,117.89,117.97,64803.0,110.9648,110.9836,110.73,110.8051,64803.0
2022-03-01 15:25:00,117.96,118.03,117.84,117.88,58554.0,110.7957,110.8615,110.683,110.7206,58554.0
2022-03-01 15:30:00,117.86,117.97,117.63,117.94,86318.0,110.7018,110.8051,110.4858,110.777,86318.0
2022-03-01 15:35:00,117.94,118.05,117.85,117.95,84546.0,110.777,110.8803,110.6924,110.7863,84546.0
2022-03-01 15:40:00,117.94,118.22,117.89,117.95,103233.0,110.777,111.0399,110.73,110.7863,103233.0
2022-03-01 15:45:00,117.96,117.98,117.46,117.47,124373.0,110.7957,110.8145,110.3261,110.3355,124373.0
2022-03-01 15:50:00,117.45,118.04,117.38,117.99,178275.0,110.3167,110.8709,110.251,110.8239,178275.0
2022-03-01 15:55:00,117.96,118.24,117.78,118.16,465333.0,110.7957,111.0587,110.6267,110.9836,465333.0
2022-03-02 09:30:00,118.62,118.75,118.28,118.46,122205.0,111.4157,111.5378,111.0963,111.2654,122205.0
2022-03-02 09:35:00,118.46,118.65,118.26,118.65,71856.0,111.2654,111.4438,111.0775,111.4438,71856.0
2022-03-02 09:40:00,118.67,119.27,118.64,119.21,57072.0,111.4626,112.0262,111.4344,111.9698,57072.0
2022-03-02 09:45:00,119.27,119.5,119.13,119.24,72399.0,112.0262,112.2422,111.8947,111.998,72399.0
2022-03-02 09:50:00,119.25,119.69,119.24,119.64,53550.0,112.0074,112.4207,111.998,112.3737,53550.0
2022-03-02 09:55:00,119.63,119.73,119.25,119.39,65082.0,112.3643,112.4582,112.0074,112.1389,65082.0
2022-03-02 10:00:00,119.39,119.5,119.18,119.41,61853.0,112.1389,112.2422,111.9416,112.1577,61853.0
2022-03-02 10:05:00,119.41,119.49,118.77,118.83,53573.0,112.1577,112.2328,111.5565,111.6129,53573.0
2022-03-02 10:10:00,118.88,118.96,118.79,118.96,48590.0,111.6599,111.735,111.5753,111.735,48590.0
2022-03-02 10:15:00,118.94,118.94,118.77,118.81,43967.0,111.7162,111.7162,111.5565,111.5941,43967.0
2022-03-02 10:20:00,118.82,119.1,118.82,118.83,36811.0,111.6035,111.8665,111.6035,111.6129,36811.0
2022-03-02 10:25:00,118.85,119.66,118.85,119.46,45336.0,111.6317,112.3925,111.6317,112.2046,45336.0
2022-03-02 10:30:00,119.47,119.61,119.19,119.39,102630.0,112.214,112.3455,111.951,112.1389,102630.0
2022-03-02 10:35:00,119.4,119.8,119.3,119.68,120510.0,112.1483,112.524,112.0544,112.4113,120510.0
2022-03-02 10:40:00,119.7,119.73,119.53,119.67,34982.0,112.4301,112.4582,112.2704,112.4019,34982.0
2022-03-02 10:45:00,119.65,119.72,119.41,119.61,45344.0,112.3831,112.4488,112.1577,112.3455,45344.0
2022-03-02 10:50:00,119.63,119.75,119.4,119.43,50566.0,112.3643,112.477,112.1483,112.1765,50566.0
2022-03-02 10:55:00,119.43,119.73,119.43,119.72,38535.0,112.1765,112.4582,112.1765,112.4488,38535.0
2022-03-02 11:00:00,119.72,120.08,119.43,119.97,73536.0,112.4488,112.787,112.1765,112.6837,73536.0
2022-03-02 11:05:00,119.98,120.03,119.81,119.86,78993.0,112.6931,112.74,112.5334,112.5803,78993.0
2022-03-02 11:10:00,119.87,120.12,119.75,120.04,49698.0,112.5897,112.8246,112.477,112.7494,49698.0
2022-03-02 11:15:00,120.06,120.22,119.92,119.95,65449.0,112.7682,112.9185,112.6367,112.6649,65449.0
2022-03-02 11:20:00,119.96,120.11,119.79,119.88,27741.0,112.6743,112.8152,112.5146,112.5991,27741.0
2022-03-02 11:25:00,119.87,120.16,119.86,120.03,32504.0,112.5897,112.8621,112.5803,112.74,32504.0
2022-03-02 11:30:00,120.04,120.44,120.02,120.28,53781.0,112.7494,113.1251,112.7306,112.9748,53781.0
2022-03-02 11:35:00,120.28,120.33,120.02,120.23,28194.0,112.9748,113.0218,112.7306,112.9279,28194.0
2022-03-02 11:40:00,120.21,120.27,119.77,119.78,51851.0,112.9091,112.9654,112.4958,112.5052,51851.0
2022-03-02 11:45:00,119.8,120.03,119.8,119.91,34402.0,112.524,112.74,112.524,112.6273,34402.0
2022-03-02 11:50:00,119.9,119.96,119.85,119.87,35023.0,112.6179,112.6743,112.571,112.5897,35023.0
2022-03-02 11:55:00,119.86,119.98,119.8,119.92,73041.0,112.5803,112.6931,112.524,112.6367,73041.0
2022-03-02 12:00:00,119.92,120.1,119.88,120.0,51807.0,112.6367,112.8058,112.5991,112.7118,51807.0
2022-03-02 12:05:00,119.97,120.06,119.84,120.05,35166.0,112.6837,112.7682,112.5616,112.7588,35166.0
2022-03-02 12:10:00,120.04,120.22,119.97,120.01,69461.0,112.7494,112.9185,112.6837,112.7212,69461.0
2022-03-02 12:15:00,120.02,120.1,119.98,120.06,27322.0,112.7306,112.8058,112.6931,112.7682,27322.0
2022-03-02 12:20:00,120.05,120.14,120.0,120.0,27547.0,112.7588,112.8433,112.7118,112.7118,27547.0
2022-03-02 12:25:00,120.04,120.15,119.94,120.13,45376.0,112.7494,112.8527,112.6555,112.8339,45376.0
2022-03-02 12:30:00,120.15,120.27,120.0,120.23,124996.0,112.8527,112.9654,112.7118,112.9279,124996.0
2022-03-02 12:35:00,120.22,120.47,120.19,120.43,32564.0,112.9185,113.1533,112.8903,113.1157,32564.0
2022-03-02 12:40:00,120.42,120.49,120.39,120.4,26302.0,113.1063,113.1721,113.0782,113.0875,26302.0
2022-03-02 12:45:00,120.41,120.43,120.29,120.4,23960.0,113.0969,113.1157,112.9842,113.0875,23960.0
2022-03-02 12:50:00,120.39,120.41,120.24,120.34,36523.0,113.0782,113.0969,112.9373,113.0312,36523.0
2022-03-02 12:55:00,120.34,120.34,120.16,120.23,21496.0,113.0312,113.0312,112.8621,112.9279,21496.0
2022-03-02 13:00:00,120.23,120.5,120.22,120.47,32271.0,112.9279,113.1815,112.9185,113.1533,32271.0
2022-03-02 13:05:00,120.46,120.68,120.45,120.61,55423.0,113.1439,113.3505,113.1345,113.2848,55423.0
2022-03-02 13:10:00,120.62,120.68,120.58,120.61,29676.0,113.2942,113.3505,113.2566,113.2848,29676.0
2022-03-02 13:15:00,120.6,120.72,120.6,120.63,45021.0,113.2754,113.3881,113.2754,113.3036,45021.0
2022-03-02 13:20:00,120.65,120.76,120.59,120.61,35358.0,113.3224,113.4257,113.266,113.2848,35358.0
2022-03-02 13:25:00,120.59,120.72,120.58,120.66,21815.0,113.266,113.3881,113.2566,113.3318,21815.0
2022-03-02 13:30:00,120.67,120.84,120.67,120.72,38433.0,113.3411,113.5008,113.3411,113.3881,38433.0
2022-03-02 13:35:00,120.73,120.74,120.61,120.73,23267.0,113.3975,113.4069,113.2848,113.3975,23267.0
2022-03-02 13:40:00,120.72,120.72,120.53,120.56,32047.0,113.3881,113.3881,113.2097,113.2378,32047.0
2022-03-02 13:45:00,120.56,120.63,120.48,120.53,29858.0,113.2378,113.3036,113.1627,113.2097,29858.0
2022-03-02 13:50:00,120.53,120.72,120.51,120.69,33843.0,113.2097,113.3881,113.1909,113.3599,33843.0
2022-03-02 13:55:00,120.7,120.81,120.63,120.67,29961.0,113.3693,113.4726,113.3036,113.3411,29961.0
2022-03-02 14:00:00,120.71,120.86,120.61,120.85,24119.0,113.3787,113.5196,113.2848,113.5102,24119.0
2022-03-02 14:05:00,120.84,120.9,120.8,120.89,24126.0,113.5008,113.5572,113.4633,113.5478,24126.0
2022-03-02 14:10:00,120.88,120.99,120.86,120.86,28692.0,113.5384,113.6417,113.5196,113.5196,28692.0
2022-03-02 14:15:00,120.87,120.96,120.8,120.96,30396.0,113.529,113.6135,113.4633,113.6135,30396.0
2022-03-02 14:20:00,120.96,121.05,120.77,120.8,49270.0,113.6135,113.6981,113.4351,113.4633,49270.0
2022-03-02 14:25:00,120.79,120.8,120.53,120.58,32001.0,113.4539,113.4633,113.2097,113.2566,32001.0
2022-03-02 14:30:00,120.57,120.64,120.44,120.63,21887.0,113.2472,113.313,113.1251,113.3036,21887.0
2022-03-02 14:35:00,120.63,120.67,120.59,120.62,30440.0,113.3036,113.3411,113.266,113.2942,30440.0
2022-03-02 14:40:00,120.64,120.71,120.58,120.63,28358.0,113.313,113.3787,113.2566,113.3036,28358.0
2022-03-02 14:45:00,120.63,120.63,120.37,120.49,42179.0,113.3036,113.3036,113.0594,113.1721,42179.0
2022-03-02 14:50:00,120.52,120.59,120.23,120.33,36648.0,113.2003,113.266,112.9279,113.0218,36648.0
2022-03-02 14:55:00,120.35,120.38,120.01,120.09,46549.0,113.0406,113.0688,112.7212,112.7964,46549.0
2022-03-02 15:00:00,120.08,120.28,120.05,120.24,46173.0,112.787,112.9748,112.7588,112.9373,46173.0
2022-03-02 15:05:00,120.24,120.36,120.12,120.15,53027.0,112.9373,113.05,112.8246,112.8527,53027.0
2022-03-02 15:10:00,120.13,120.23,120.03,120.05,36944.0,112.8339,112.9279,112.74,112.7588,36944.0
2022-03-02 15:15:00,120.06,120.13,119.93,120.11,56782.0,112.7682,112.8339,112.6461,112.8152,56782.0
2022-03-02 15:20:00,120.09,120.17,119.96,120.06,47939.0,112.7964,112.8715,112.6743,112.7682,47939.0
2022-03-02 15:25:00,120.1,120.3,120.08,120.27,53929.0,112.8058,112.9936,112.787,112.9654,53929.0
2022-03-02 15:30:00,120.25,120.45,120.2,120.43,61436.0,112.9467,113.1345,112.8997,113.1157,61436.0
2022-03-02 15:35:00,120.42,120.5,120.33,120.38,64051.0,113.1063,113.1815,113.0218,113.0688,64051.0
2022-03-02 15:40:00,120.38,120.44,120.27,120.34,89941.0,113.0688,113.1251,112.9654,113.0312,89941.0
2022-03-02 15:45:00,120.33,120.46,120.22,120.37,80076.0,113.0218,113.1439,112.9185,113.0594,80076.0
2022-03-02 15:50:00,120.39,120.56,120.28,120.43,116944.0,113.0782,113.2378,112.9748,113.1157,116944.0
2022-03-02 15:55:00,120.41,120.42,120.11,120.36,446906.0,113.0969,113.1063,112.8152,113.05,446906.0
2022-03-03 09:30:00,120.8,121.14,120.49,120.84,173146.0,113.4633,113.7826,113.1721,113.5008,173146.0
2022-03-03 09:35:00,120.83,121.0,120.73,120.83,66542.0,113.4914,113.6511,113.3975,113.4914,66542.0
2022-03-03 09:40:00,120.82,121.72,120.75,121.61,79179.0,113.482,114.3274,113.4163,114.2241,79179.0
2022-03-03 09:45:00,121.56,121.98,121.22,121.44,58094.0,114.1771,114.5716,113.8577,114.0644,58094.0
2022-03-03 09:50:00,121.43,121.52,121.11,121.36,37016.0,114.055,114.1395,113.7544,113.9892,37016.0
2022-03-03 09:55:00,121.38,121.65,121.29,121.45,52120.0,114.008,114.2616,113.9235,114.0738,52120.0
2022-03-03 10:00:00,121.39,121.55,121.3,121.52,42088.0,114.0174,114.1677,113.9329,114.1395,42088.0
2022-03-03 10:05:00,121.5,121.62,121.45,121.48,32193.0,114.1207,114.2335,114.0738,114.102,32193.0
2022-03-03 10:10:00,121.51,121.63,121.42,121.47,30246.0,114.1301,114.2428,114.0456,114.0926,30246.0
2022-03-03 10:15:00,121.47,121.47,121.25,121.32,28659.0,114.0926,114.0926,113.8859,113.9517,28659.0
2022-03-03 10:20:00,121.33,121.38,121.15,121.18,25829.0,113.9611,114.008,113.792,113.8202,25829.0
2022-03-03 10:25:00,121.16,121.16,120.97,121.06,16959.0,113.8014,113.8014,113.6229,113.7075,16959.0
2022-03-03 10:30:00,121.03,121.16,121.0,121.15,35410.0,113.6793,113.8014,113.6511,113.792,35410.0
2022-03-03 10:35:00,121.15,121.2,120.9,120.9,36035.0,113.792,113.839,113.5572,113.5572,36035.0
2022-03-03 10:40:00,120.94,121.07,120.85,120.85,57500.0,113.5948,113.7169,113.5102,113.5102,57500.0
2022-03-03 10:45:00,120.87,121.03,120.86,121.0,34476.0,113.529,113.6793,113.5196,113.6511,34476.0
2022-03-03 10:50:00,121.0,121.11,120.87,120.92,32365.0,113.6511,113.7544,113.529,113.576,32365.0
2022-03-03 10:55:00,120.92,120.99,120.73,120.85,38393.0,113.576,113.6417,113.3975,113.5102,38393.0
2022-03-03 11:00:00,120.88,121.12,120.84,121.01,38572.0,113.5384,113.7638,113.5008,113.6605,38572.0
2022-03-03 11:05:00,120.99,121.08,120.87,120.95,23538.0,113.6417,113.7262,113.529,113.6041,23538.0
2022-03-03 11:10:00,120.94,120.94,120.64,120.66,22616.0,113.5948,113.5948,113.313,113.3318,22616.0
2022-03-03 11:15:00,120.64,120.8,120.5,120.69,27559.0,113.313,113.4633,113.1815,113.3599,27559.0
2022-03-03 11:20:00,120.7,120.81,120.67,120.77,15271.0,113.3693,113.4726,113.3411,113.4351,15271.0
2022-03-03 11:25:00,120.77,120.99,120.76,120.95,21496.0,113.4351,113.6417,113.4257,113.6041,21496.0
2022-03-03 11:30:00,120.93,121.0,120.87,120.88,24151.0,113.5854,113.6511,113.529,113.5384,24151.0
2022-03-03 11:35:00,120.88,120.88,120.59,120.65,44252.0,113.5384,113.5384,113.266,113.3224,44252.0
2022-03-03 11:40:00,120.64,121.01,120.62,120.98,24730.0,113.313,113.6605,113.2942,113.6323,24730.0
2022-03-03 11:45:00,120.96,121.03,120.86,120.94,14375.0,113.6135,113.6793,113.5196,113.5948,14375.0
2022-03-03 11:50:00,120.94,121.13,120.9,121.06,17945.0,113.5948,113.7732,113.5572,113.7075,17945.0
2022-03-03 11:55:00,121.03,121.15,120.8,121.02,21489.0,113.6793,113.792,113.4633,113.6699,21489.0
2022-03-03 12:00:00,121.01,121.13,120.98,121.08,39848.0,113.6605,113.7732,113.6323,113.7262,39848.0
2022-03-03 12:05:00,121.06,121.22,121.02,121.22,17231.0,113.7075,113.8577,113.6699,113.8577,17231.0
2022-03-03 12:10:00,121.17,121.29,121.12,121.2,21947.0,113.8108,113.9235,113.7638,113.839,21947.0
2022-03-03 12:15:00,121.21,121.3,121.18,121.28,16354.0,113.8484,113.9329,113.8202,113.9141,16354.0
2022-03-03 12:20:00,121.26,121.26,121.1,121.11,24880.0,113.8953,113.8953,113.745,113.7544,24880.0
2022-03-03 12:25:00,121.11,121.13,120.88,120.9,15079.0,113.7544,113.7732,113.5384,113.5572,15079.0
2022-03-03 12:30:00,120.91,121.62,120.9,121.5,74992.0,113.5666,114.2335,113.5572,114.1207,74992.0
2022-03-03 12:35:00,121.49,121.59,121.2,121.21,26084.0,114.1113,114.2053,113.839,113.8484,26084.0
2022-03-03 12:40:00,121.23,121.3,121.07,121.3,13971.0,113.8671,113.9329,113.7169,113.9329,13971.0
2022-03-03 12:45:00,121.3,121.34,121.14,121.31,17633.0,113.9329,113.9705,113.7826,113.9423,17633.0
2022-03-03 12:50:00,121.31,121.32,121.11,121.18,14746.0,113.9423,113.9517,113.7544,113.8202,14746.0
2022-03-03 12:55:00,121.19,121.25,121.07,121.17,16557.0,113.8296,113.8859,113.7169,113.8108,16557.0
2022-03-03 13:00:00,121.17,121.24,121.08,121.21,23999.0,113.8108,113.8765,113.7262,113.8484,23999.0
2022-03-03 13:05:00,121.21,121.32,121.13,121.21,16754.0,113.8484,113.9517,113.7732,113.8484,16754.0
2022-03-03 13:10:00,121.19,121.35,121.16,121.33,19366.0,113.8296,113.9798,113.8014,113.9611,19366.0
2022-03-03 13:15:00,121.31,121.49,121.31,121.45,24659.0,113.9423,114.1113,113.9423,114.0738,24659.0
2022-03-03 13:20:00,121.45,121.51,121.38,121.51,21271.0,114.0738,114.1301,114.008,114.1301,21271.0
2022-03-03 13:25:00,121.51,121.65,121.46,121.64,23763.0,114.1301,114.2616,114.0832,114.2522,23763.0
2022-03-03 13:30:00,121.63,121.64,121.33,121.42,28378.0,114.2428,114.2522,113.9611,114.0456,28378.0
2022-03-03 13:35:00,121.46,121.52,121.4,121.45,14759.0,114.0832,114.1395,114.0268,114.0738,14759.0
2022-03-03 13:40:00,121.45,121.54,121.39,121.52,17045.0,114.0738,114.1583,114.0174,114.1395,17045.0
2022-03-03 13:45:00,121.5,121.67,121.48,121.65,31730.0,114.1207,114.2804,114.102,114.2616,31730.0
2022-03-03 13:50:00,121.65,121.74,121.64,121.69,29693.0,114.2616,114.3462,114.2522,114.2992,29693.0
2022-03-03 13:55:00,121.76,121.86,121.75,121.83,35558.0,114.3649,114.4589,114.3556,114.4307,35558.0
2022-03-03 14:00:00,121.83,122.07,121.82,121.83,44335.0,114.4307,114.6561,114.4213,114.4307,44335.0
2022-03-03 14:05:00,121.83,121.84,121.6,121.62,57954.0,114.4307,114.4401,114.2147,114.2335,57954.0
2022-03-03 14:10:00,121.62,121.98,121.54,121.91,33890.0,114.2335,114.5716,114.1583,114.5058,33890.0
2022-03-03 14:15:00,121.89,122.0,121.88,121.94,29772.0,114.4871,114.5904,114.4777,114.534,29772.0
2022-03-03 14:20:00,121.94,121.96,121.75,121.88,32455.0,114.534,114.5528,114.3556,114.4777,32455.0
2022-03-03 14:25:00,121.88,122.05,121.88,122.05,26504.0,114.4777,114.6373,114.4777,114.6373,26504.0
2022-03-03 14:30:00,122.04,122.04,121.83,121.91,30640.0,114.6279,114.6279,114.4307,114.5058,30640.0
2022-03-03 14:35:00,121.92,121.93,121.73,121.78,28467.0,114.5152,114.5246,114.3368,114.3837,28467.0
2022-03-03 14:40:00,121.78,121.8,121.62,121.67,30094.0,114.3837,114.4025,114.2335,114.2804,30094.0
2022-03-03 14:45:00,121.67,121.67,121.4,121.4,24668.0,114.2804,114.2804,114.0268,114.0268,24668.0
2022-03-03 14:50:00,121.43,121.45,121.27,121.36,29009.0,114.055,114.0738,113.9047,113.9892,29009.0
2022-03-03 14:55:00,121.35,121.44,121.3,121.43,18840.0,113.9798,114.0644,113.9329,114.055,18840.0
2022-03-03 15:00:00,121.42,121.42,121.1,121.14,32177.0,114.0456,114.0456,113.745,113.7826,32177.0
2022-03-03 15:05:00,121.15,121.27,120.97,121.03,25104.0,113.792,113.9047,113.6229,113.6793,25104.0
2022-03-03 15:10:00,121.04,121.17,121.0,121.13,31521.0,113.6887,113.8108,113.6511,113.7732,31521.0
2022-03-03 15:15:00,121.12,121.35,121.09,121.22,24764.0,113.7638,113.9798,113.7356,113.8577,24764.0
2022-03-03 15:20:00,121.22,121.29,121.03,121.11,21955.0,113.8577,113.9235,113.6793,113.7544,21955.0
2022-03-03 15:25:00,121.1,121.24,121.09,121.21,29544.0,113.745,113.8765,113.7356,113.8484,29544.0
2022-03-03 15:30:00,121.21,121.21,120.9,120.91,25324.0,113.8484,113.8484,113.5572,113.5666,25324.0
2022-03-03 15:35:00,120.91,121.05,120.77,121.05,30997.0,113.5666,113.6981,113.4351,113.6981,30997.0
2022-03-03 15:40:00,121.03,121.03,120.71,120.75,45345.0,113.6793,113.6793,113.3787,113.4163,45345.0
2022-03-03 15:45:00,120.73,120.92,120.62,120.84,55210.0,113.3975,113.576,113.2942,113.5008,55210.0
2022-03-03 15:50:00,120.82,121.01,120.64,120.84,66890.0,113.482,113.6605,113.313,113.5008,66890.0
2022-03-03 15:55:00,120.86,120.99,120.65,120.98,254094.0,113.5196,113.6417,113.3224,113.6323,254094.0
2022-03-04 09:30:00,119.93,120.37,119.93,120.32,102968.0,112.6461,113.0594,112.6461,113.0124,102968.0
2022-03-04 09:35:00,120.23,120.42,119.98,120.05,41427.0,112.9279,113.1063,112.6931,112.7588,41427.0
2022-03-04 09:40:00,120.06,120.38,120.0,120.29,36834.0,112.7682,113.0688,112.7118,112.9842,36834.0
2022-03-04 09:45:00,120.26,120.26,119.89,119.89,41077.0,112.956,112.956,112.6085,112.6085,41077.0
2022-03-04 09:50:00,119.84,120.21,119.82,120.02,35192.0,112.5616,112.9091,112.5428,112.7306,35192.0
2022-03-04 09:55:00,120.02,120.3,119.86,120.14,40163.0,112.7306,112.9936,112.5803,112.8433,40163.0
2022-03-04 10:00:00,120.11,120.18,119.68,119.68,24893.0,112.8152,112.8809,112.4113,112.4113,24893.0
2022-03-04 10:05:00,119.65,119.7,119.28,119.43,101903.0,112.3831,112.4301,112.0356,112.1765,101903.0
2022-03-04 10:10:00,119.42,119.47,119.18,119.24,33940.0,112.1671,112.214,111.9416,111.998,33940.0
2022-03-04 10:15:00,119.22,119.42,119.15,119.38,40653.0,111.9792,112.1671,111.9135,112.1295,40653.0
2022-03-04 10:20:00,119.4,119.46,119.26,119.36,30092.0,112.1483,112.2046,112.0168,112.1107,30092.0
2022-03-04 10:25:00,119.35,119.51,119.13,119.34,27956.0,112.1013,112.2516,111.8947,112.0919,27956.0
2022-03-04 10:30:00,119.32,119.33,119.01,119.19,26762.0,112.0731,112.0825,111.782,111.951,26762.0
2022-03-04 10:35:00,119.23,119.59,119.19,119.48,31759.0,111.9886,112.3267,111.951,112.2234,31759.0
2022-03-04 10:40:00,119.47,119.53,119.29,119.47,36543.0,112.214,112.2704,112.045,112.214,36543.0
2022-03-04 10:45:00,119.5,119.61,119.35,119.47,31946.0,112.2422,112.3455,112.1013,112.214,31946.0
2022-03-04 10:50:00,119.45,119.61,119.37,119.6,39606.0,112.1952,112.3455,112.1201,112.3361,39606.0
2022-03-04 10:55:00,119.59,119.65,119.42,119.45,23134.0,112.3267,112.3831,112.1671,112.1952,23134.0
2022-03-04 11:00:00,119.46,119.64,119.41,119.48,44885.0,112.2046,112.3737,112.1577,112.2234,44885.0
2022-03-04 11:05:00,119.48,119.62,119.4,119.56,25399.0,112.2234,112.3549,112.1483,112.2986,25399.0
2022-03-04 11:10:00,119.57,119.65,119.45,119.63,33904.0,112.308,112.3831,112.1952,112.3643,33904.0
2022-03-04 11:15:00,119.62,120.06,119.61,120.04,44329.0,112.3549,112.7682,112.3455,112.7494,44329.0
2022-03-04 11:20:00,120.04,120.18,119.98,120.15,29520.0,112.7494,112.8809,112.6931,112.8527,29520.0
2022-03-04 11:25:00,120.14,120.27,120.08,120.21,23929.0,112.8433,112.9654,112.787,112.9091,23929.0
2022-03-04 11:30:00,120.21,120.27,120.0,120.18,32065.0,112.9091,112.9654,112.7118,112.8809,32065.0
2022-03-04 11:35:00,120.17,120.46,120.04,120.43,30736.0,112.8715,113.1439,112.7494,113.1157,30736.0
2022-03-04 11:40:00,120.43,120.53,120.34,120.44,36797.0,113.1157,113.2097,113.0312,113.1251,36797.0
2022-03-04 11:45:00,120.44,120.51,120.4,120.46,23211.0,113.1251,113.1909,113.0875,113.1439,23211.0
2022-03-04 11:50:00,120.46,120.48,120.29,120.42,18121.0,113.1439,113.1627,112.9842,113.1063,18121.0
2022-03-04 11:55:00,120.45,120.58,120.42,120.53,23213.0,113.1345,113.2566,113.1063,113.2097,23213.0
2022-03-04 12:00:00,120.53,120.57,120.38,120.54,30799.0,113.2097,113.2472,113.0688,113.219,30799.0
2022-03-04 12:05:00,120.54,120.8,120.51,120.75,34666.0,113.219,113.4633,113.1909,113.4163,34666.0
2022-03-04 12:10:00,120.75,121.09,120.75,120.94,27882.0,113.4163,113.7356,113.4163,113.5948,27882.0
2022-03-04 12:15:00,120.93,121.23,120.93,121.0,29663.0,113.5854,113.8671,113.5854,113.6511,29663.0
2022-03-04 12:20:00,121.02,121.04,120.85,120.89,27197.0,113.6699,113.6887,113.5102,113.5478,27197.0
2022-03-04 12:25:00,120.88,121.16,120.81,121.13,21551.0,113.5384,113.8014,113.4726,113.7732,21551.0
2022-03-04 12:30:00,121.11,121.15,120.94,120.97,23990.0,113.7544,113.792,113.5948,113.6229,23990.0
2022-03-04 12:35:00,120.97,121.16,120.97,121.09,18406.0,113.6229,113.8014,113.6229,113.7356,18406.0
2022-03-04 12:40:00,121.12,121.13,120.9,120.97,22340.0,113.7638,113.7732,113.5572,113.6229,22340.0
2022-03-04 12:45:00,120.95,121.13,120.94,121.11,17966.0,113.6041,113.7732,113.5948,113.7544,17966.0
2022-03-04 12:50:00,121.1,121.27,121.02,121.24,15875.0,113.745,113.9047,113.6699,113.8765,15875.0
2022-03-04 12:55:00,121.23,121.44,121.22,121.37,18706.0,113.8671,114.0644,113.8577,113.9986,18706.0
2022-03-04 13:00:00,121.41,121.65,121.41,121.61,30060.0,114.0362,114.2616,114.0362,114.2241,30060.0
2022-03-04 13:05:00,121.6,121.73,121.56,121.66,18817.0,114.2147,114.3368,114.1771,114.271,18817.0
2022-03-04 13:10:00,121.65,121.67,121.46,121.46,22117.0,114.2616,114.2804,114.0832,114.0832,22117.0
2022-03-04 13:15:00,121.44,121.55,121.25,121.44,28633.0,114.0644,114.1677,113.8859,114.0644,28633.0
2022-03-04 13:20:00,121.45,121.57,121.4,121.43,42891.0,114.0738,114.1865,114.0268,114.055,42891.0
2022-03-04 13:25:00,121.44,121.48,121.35,121.36,16477.0,114.0644,114.102,113.9798,113.9892,16477.0
2022-03-04 13:30:00,121.39,121.54,121.31,121.49,22969.0,114.0174,114.1583,113.9423,114.1113,22969.0
2022-03-04 13:35:00,121.5,121.76,121.5,121.72,22024.0,114.1207,114.3649,114.1207,114.3274,22024.0
2022-03-04 13:40:00,121.71,121.71,121.33,121.33,29555.0,114.318,114.318,113.9611,113.9611,29555.0
2022-03-04 13:45:00,121.35,121.41,121.25,121.38,22848.0,113.9798,114.0362,113.8859,114.008,22848.0
2022-03-04 13:50:00,121.4,121.53,121.37,121.53,30702.0,114.0268,114.1489,113.9986,114.1489,30702.0
2022-03-04 13:55:00,121.52,121.56,121.25,121.29,25694.0,114.1395,114.1771,113.8859,113.9235,25694.0
2022-03-04 14:00:00,121.3,121.36,121.0,121.13,27201.0,113.9329,113.9892,113.6511,113.7732,27201.0
2022-03-04 14:05:00,121.14,121.3,121.13,121.23,25973.0,113.7826,113.9329,113.7732,113.8671,25973.0
2022-03-04 14:10:00,121.24,121.24,121.05,121.09,22938.0,113.8765,113.8765,113.6981,113.7356,22938.0
2022-03-04 14:15:00,121.11,121.15,120.99,121.11,24206.0,113.7544,113.792,113.6417,113.7544,24206.0
2022-03-04 14:20:00,121.12,121.35,121.0,121.26,208115.0,113.7638,113.9798,113.6511,113.8953,208115.0
2022-03-04 14:25:00,121.22,121.36,121.07,121.19,37657.0,113.8577,113.9892,113.7169,113.8296,37657.0
2022-03-04 14:30:00,121.16,121.36,121.09,121.29,35653.0,113.8014,113.9892,113.7356,113.9235,35653.0
2022-03-04 14:35:00,121.3,121.31,121.11,121.23,27634.0,113.9329,113.9423,113.7544,113.8671,27634.0
2022-03-04 14:40:00,121.22,121.22,120.97,121.07,31250.0,113.8577,113.8577,113.6229,113.7169,31250.0
2022-03-04 14:45:00,121.06,121.11,120.98,121.08,28451.0,113.7075,113.7544,113.6323,113.7262,28451.0
2022-03-04 14:50:00,121.09,121.2,121.02,121.08,32830.0,113.7356,113.839,113.6699,113.7262,32830.0
2022-03-04 14:55:00,121.09,121.15,120.84,120.85,26870.0,113.7356,113.792,113.5008,113.5102,26870.0
2022-03-04 15:00:00,120.87,121.16,120.87,121.06,34394.0,113.529,113.8014,113.529,113.7075,34394.0
2022-03-04 15:05:00,121.07,121.23,121.0,121.06,31932.0,113.7169,113.8671,113.6511,113.7075,31932.0
2022-03-04 15:10:00,121.06,121.21,120.95,121.01,57353.0,113.7075,113.8484,113.6041,113.6605,57353.0
2022-03-04 15:15:00,121.03,121.11,120.97,121.02,46092.0,113.6793,113.7544,113.6229,113.6699,46092.0
2022-03-04 15:20:00,121.04,121.09,120.91,121.05,49600.0,113.6887,113.7356,113.5666,113.6981,49600.0
2022-03-04 15:25:00,121.02,121.34,121.02,121.16,51683.0,113.6699,113.9705,113.6699,113.8014,51683.0
2022-03-04 15:30:00,121.14,121.25,121.0,121.05,52729.0,113.7826,113.8859,113.6511,113.6981,52729.0
2022-03-04 15:35:00,121.05,121.12,120.89,120.94,47644.0,113.6981,113.7638,113.5478,113.5948,47644.0
2022-03-04 15:40:00,120.94,121.14,120.88,121.01,68079.0,113.5948,113.7826,113.5384,113.6605,68079.0
2022-03-04 15:45:00,121.01,121.09,120.73,120.84,107621.0,113.6605,113.7356,113.3975,113.5008,107621.0
2022-03-04 15:50:00,120.82,121.31,120.73,121.31,100056.0,113.482,113.9423,113.3975,113.9423,100056.0
2022-03-04 15:55:00,121.31,121.46,121.24,121.41,285159.0,113.9423,114.0832,113.8765,114.0362,285159.0
2022-03-07 09:30:00,120.54,120.89,119.86,119.88,145805.0,113.219,113.5478,112.5803,112.5991,145805.0
2022-03-07 09:35:00,119.86,120.0,119.51,119.54,57503.0,112.5803,112.7118,112.2516,112.2798,57503.0
2022-03-07 09:40:00,119.57,119.67,119.32,119.32,87475.0,112.308,112.4019,112.0731,112.0731,87475.0
2022-03-07 09:45:00,119.3,119.63,119.3,119.45,65274.0,112.0544,112.3643,112.0544,112.1952,65274.0
2022-03-07 09:50:00,119.47,119.49,119.25,119.35,43036.0,112.214,112.2328,112.0074,112.1013,43036.0
2022-03-07 09:55:00,119.31,119.58,118.93,118.93,59452.0,112.0637,112.3173,111.7068,111.7068,59452.0
2022-03-07 10:00:00,118.94,118.96,118.36,118.42,55652.0,111.7162,111.735,111.1714,111.2278,55652.0
2022-03-07 10:05:00,118.39,118.42,118.22,118.35,60244.0,111.1996,111.2278,111.0399,111.1621,60244.0
2022-03-07 10:10:00,118.33,118.37,117.91,117.93,62833.0,111.1433,111.1808,110.7488,110.7676,62833.0
2022-03-07 10:15:00,117.98,118.09,117.81,117.81,48680.0,110.8145,110.9178,110.6548,110.6548,48680.0
2022-03-07 10:20:00,117.85,117.95,117.39,117.39,88958.0,110.6924,110.7863,110.2604,110.2604,88958.0
2022-03-07 10:25:00,117.32,117.66,117.26,117.54,36237.0,110.1946,110.514,110.1383,110.4012,36237.0
2022-03-07 10:30:00,117.54,117.79,117.38,117.79,34310.0,110.4012,110.6361,110.251,110.6361,34310.0
2022-03-07 10:35:00,117.81,118.43,117.8,118.31,88001.0,110.6548,111.2372,110.6455,111.1245,88001.0
2022-03-07 10:40:00,118.29,118.43,118.14,118.41,41745.0,111.1057,111.2372,110.9648,111.2184,41745.0
2022-03-07 10:45:00,118.41,118.56,118.31,118.53,32561.0,111.2184,111.3593,111.1245,111.3311,32561.0
2022-03-07 10:50:00,118.5,118.51,118.25,118.29,32274.0,111.3029,111.3123,111.0681,111.1057,32274.0
2022-03-07 10:55:00,118.29,118.6,118.29,118.51,43492.0,111.1057,111.3969,111.1057,111.3123,43492.0
2022-03-07 11:00:00,118.48,118.49,118.15,118.32,28005.0,111.2842,111.2936,110.9742,111.1339,28005.0
2022-03-07 11:05:00,118.34,118.79,118.31,118.77,44409.0,111.1527,111.5753,111.1245,111.5565,44409.0
2022-03-07 11:10:00,118.74,118.86,118.38,118.44,31059.0,111.5284,111.6411,111.1902,111.2466,31059.0
2022-03-07 11:15:00,118.44,118.76,118.43,118.64,29355.0,111.2466,111.5472,111.2372,111.4344,29355.0
2022-03-07 11:20:00,118.61,118.77,118.32,118.34,37267.0,111.4063,111.5565,111.1339,111.1527,37267.0
2022-03-07 11:25:00,118.38,118.46,118.31,118.46,34290.0,111.1902,111.2654,111.1245,111.2654,34290.0
2022-03-07 11:30:00,118.45,118.46,117.84,117.92,31611.0,111.256,111.2654,110.683,110.7582,31611.0
2022-03-07 11:35:00,117.93,117.95,117.68,117.68,43464.0,110.7676,110.7863,110.5327,110.5327,43464.0
2022-03-07 11:40:00,117.69,118.09,117.53,118.01,109378.0,110.5421,110.9178,110.3919,110.8427,109378.0
2022-03-07 11:45:00,118.0,118.44,117.95,118.38,98644.0,110.8333,111.2466,110.7863,111.1902,98644.0
2022-03-07 11:50:00,118.36,118.56,118.35,118.36,32798.0,111.1714,111.3593,111.1621,111.1714,32798.0
2022-03-07 11:55:00,118.35,118.35,118.1,118.17,34066.0,111.1621,111.1621,110.9272,110.993,34066.0
2022-03-07 12:00:00,118.17,118.35,118.15,118.23,46063.0,110.993,111.1621,110.9742,111.0493,46063.0
2022-03-07 12:05:00,118.23,118.39,118.2,118.38,25982.0,111.0493,111.1996,111.0212,111.1902,25982.0
2022-03-07 12:10:00,118.38,118.58,118.38,118.54,23607.0,111.1902,111.3781,111.1902,111.3405,23607.0
2022-03-07 12:15:00,118.53,118.69,118.47,118.66,27069.0,111.3311,111.4814,111.2748,111.4532,27069.0
2022-03-07 12:20:00,118.64,118.69,118.34,118.35,28195.0,111.4344,111.4814,111.1527,111.1621,28195.0
2022-03-07 12:25:00,118.38,118.64,118.34,118.59,34372.0,111.1902,111.4344,111.1527,111.3875,34372.0
2022-03-07 12:30:00,118.57,118.65,118.42,118.57,33037.0,111.3687,111.4438,111.2278,111.3687,33037.0
2022-03-07 12:35:00,118.59,118.66,118.4,118.6,35321.0,111.3875,111.4532,111.209,111.3969,35321.0
2022-03-07 12:40:00,118.61,118.75,118.59,118.61,17653.0,111.4063,111.5378,111.3875,111.4063,17653.0
2022-03-07 12:45:00,118.63,118.82,118.56,118.8,26950.0,111.425,111.6035,111.3593,111.5847,26950.0
2022-03-07 12:50:00,118.78,118.93,118.6,118.63,40359.0,111.5659,111.7068,111.3969,111.425,40359.0
2022-03-07 12:55:00,118.65,118.75,118.58,118.67,25401.0,111.4438,111.5378,111.3781,111.4626,25401.0
2022-03-07 13:00:00,118.67,119.05,118.67,118.83,25152.0,111.4626,111.8195,111.4626,111.6129,25152.0
2022-03-07 13:05:00,118.82,119.0,118.82,118.98,23164.0,111.6035,111.7726,111.6035,111.7538,23164.0
2022-03-07 13:10:00,118.97,118.97,118.74,118.86,20081.0,111.7444,111.7444,111.5284,111.6411,20081.0
2022-03-07 13:15:00,118.85,118.98,118.7,118.92,25078.0,111.6317,111.7538,111.4908,111.6974,25078.0
2022-03-07 13:20:00,118.91,119.33,118.89,119.29,32271.0,111.688,112.0825,111.6693,112.045,32271.0
2022-03-07 13:25:00,119.31,119.6,119.31,119.46,33342.0,112.0637,112.3361,112.0637,112.2046,33342.0
2022-03-07 13:30:00,119.51,119.6,119.37,119.37,26131.0,112.2516,112.3361,112.1201,112.1201,26131.0
2022-03-07 13:35:00,119.38,119.81,119.36,119.74,30723.0,112.1295,112.5334,112.1107,112.4676,30723.0
2022-03-07 13:40:00,119.74,119.88,119.62,119.68,29789.0,112.4676,112.5991,112.3549,112.4113,29789.0
2022-03-07 13:45:00,119.67,119.67,119.44,119.44,24469.0,112.4019,112.4019,112.1859,112.1859,24469.0
2022-03-07 13:50:00,119.46,119.62,119.39,119.41,25747.0,112.2046,112.3549,112.1389,112.1577,25747.0
2022-03-07 13:55:00,119.42,119.46,119.27,119.46,24126.0,112.1671,112.2046,112.0262,112.2046,24126.0
2022-03-07 14:00:00,119.46,119.55,119.16,119.21,81232.0,112.2046,112.2892,111.9229,111.9698,81232.0
2022-03-07 14:05:00,119.22,119.64,119.17,119.62,31950.0,111.9792,112.3737,111.9323,112.3549,31950.0
2022-03-07 14:10:00,119.61,119.81,119.6,119.69,22472.0,112.3455,112.5334,112.3361,112.4207,22472.0
2022-03-07 14:15:00,119.72,119.83,119.67,119.79,31271.0,112.4488,112.5522,112.4019,112.5146,31271.0
2022-03-07 14:20:00,119.77,119.77,119.42,119.55,20501.0,112.4958,112.4958,112.1671,112.2892,20501.0
2022-03-07 14:25:00,119.53,119.68,119.52,119.53,29615.0,112.2704,112.4113,112.261,112.2704,29615.0
2022-03-07 14:30:00,119.52,119.63,119.41,119.45,28516.0,112.261,112.3643,112.1577,112.1952,28516.0
2022-03-07 14:35:00,119.44,119.53,119.39,119.53,29441.0,112.1859,112.2704,112.1389,112.2704,29441.0
2022-03-07 14:40:00,119.53,119.55,119.16,119.3,35787.0,112.2704,112.2892,111.9229,112.0544,35787.0
2022-03-07 14:45:00,119.27,119.48,119.18,119.45,24483.0,112.0262,112.2234,111.9416,112.1952,24483.0
2022-03-07 14:50:00,119.45,119.52,119.3,119.3,28581.0,112.1952,112.261,112.0544,112.0544,28581.0
2022-03-07 14:55:00,119.32,119.63,119.3,119.46,32922.0,112.0731,112.3643,112.0544,112.2046,32922.0
2022-03-07 15:00:00,119.48,119.5,119.15,119.25,38948.0,112.2234,112.2422,111.9135,112.0074,38948.0
2022-03-07 15:05:00,119.23,119.25,119.1,119.24,28474.0,111.9886,112.0074,111.8665,111.998,28474.0
2022-03-07 15:10:00,119.26,119.26,118.99,119.15,43570.0,112.0168,112.0168,111.7632,111.9135,43570.0
2022-03-07 15:15:00,119.16,119.36,119.08,119.28,43231.0,111.9229,112.1107,111.8477,112.0356,43231.0
2022-03-07 15:20:00,119.28,119.39,119.21,119.29,28029.0,112.0356,112.1389,111.9698,112.045,28029.0
2022-03-07 15:25:00,119.31,119.54,119.3,119.37,66507.0,112.0637,112.2798,112.0544,112.1201,66507.0
2022-03-07 15:30:00,119.32,119.32,119.11,119.17,55759.0,112.0731,112.0731,111.8759,111.9323,55759.0
2022-03-07 15:35:00,119.2,119.2,119.01,119.01,58043.0,111.9604,111.9604,111.782,111.782,58043.0
2022-03-07 15:40:00,118.96,119.28,118.94,119.24,73021.0,111.735,112.0356,111.7162,111.998,73021.0
2022-03-07 15:45:00,119.21,119.23,118.8,118.85,91007.0,111.9698,111.9886,111.5847,111.6317,91007.0
2022-03-07 15:50:00,118.85,119.06,118.8,118.82,109462.0,111.6317,111.8289,111.5847,111.6035,109462.0
2022-03-07 15:55:00,118.83,119.13,118.79,118.87,213010.0,111.6129,111.8947,111.5753,111.6505,213010.0
2022-03-08 09:30:00,117.91,118.2,117.5,118.03,150955.0,110.7488,111.0212,110.3637,110.8615,150955.0
2022-03-08 09:35:00,118.08,118.62,117.71,117.74,43180.0,110.9085,111.4157,110.5609,110.5891,43180.0
2022-03-08 09:40:00,117.73,118.1,117.67,117.95,55763.0,110.5797,110.9272,110.5234,110.7863,55763.0
2022-03-08 09:45:00,117.99,118.12,117.74,117.83,37494.0,110.8239,110.946,110.5891,110.6736,37494.0
2022-03-08 09:50:00,117.8,117.95,117.32,117.36,51732.0,110.6455,110.7863,110.1946,110.2322,51732.0
2022-03-08 09:55:00,117.36,117.57,117.22,117.53,48828.0,110.2322,110.4294,110.1007,110.3919,48828.0
2022-03-08 10:00:00,117.52,117.52,117.11,117.11,46850.0,110.3825,110.3825,109.9974,109.9974,46850.0
2022-03-08 10:05:00,117.14,117.19,116.51,116.54,49060.0,110.0255,110.0725,109.4338,109.462,49060.0
2022-03-08 10:10:00,116.57,116.7,116.49,116.64,32685.0,109.4902,109.6123,109.415,109.5559,32685.0
2022-03-08 10:15:00,116.67,117.01,116.66,117.0,51869.0,109.5841,109.9034,109.5747,109.894,51869.0
2022-03-08 10:20:00,117.08,117.2,116.69,116.71,29890.0,109.9692,110.0819,109.6029,109.6217,29890.0
2022-03-08 10:25:00,116.7,116.7,115.97,116.0,39661.0,109.6123,109.6123,108.9266,108.9548,39661.0
2022-03-08 10:30:00,116.0,116.23,115.77,115.93,61748.0,108.9548,109.1708,108.7387,108.889,61748.0
2022-03-08 10:35:00,115.95,116.38,115.95,116.18,37372.0,108.9078,109.3117,108.9078,109.1238,37372.0
2022-03-08 10:40:00,116.2,116.2,115.92,116.02,37669.0,109.1426,109.1426,108.8796,108.9736,37669.0
2022-03-08 10:45:00,116.02,116.29,115.94,116.07,50990.0,108.9736,109.2272,108.8984,109.0205,50990.0
2022-03-08 10:50:00,116.05,116.27,115.87,116.26,40423.0,109.0017,109.2084,108.8327,109.199,40423.0
2022-03-08 10:55:00,116.23,116.9,116.21,116.8,52231.0,109.1708,109.8001,109.152,109.7062,52231.0
2022-03-08 11:00:00,116.82,116.99,116.65,116.93,45179.0,109.725,109.8847,109.5653,109.8283,45179.0
2022-03-08 11:05:00,116.93,116.97,116.31,116.34,30534.0,109.8283,109.8659,109.246,109.2741,30534.0
2022-03-08 11:10:00,116.37,116.54,116.35,116.53,25779.0,109.3023,109.462,109.2835,109.4526,25779.0
2022-03-08 11:15:00,116.59,116.61,116.15,116.44,35271.0,109.5089,109.5277,109.0957,109.3681,35271.0
2022-03-08 11:20:00,116.47,116.54,116.14,116.23,35391.0,109.3962,109.462,109.0863,109.1708,35391.0
2022-03-08 11:25:00,116.22,116.35,116.02,116.12,42810.0,109.1614,109.2835,108.9736,109.0675,42810.0
2022-03-08 11:30:00,116.04,116.13,115.71,115.91,32867.0,108.9924,109.0769,108.6824,108.8702,32867.0
2022-03-08 11:35:00,115.89,115.96,115.75,115.76,34493.0,108.8515,108.9172,108.72,108.7294,34493.0
2022-03-08 11:40:00,115.76,116.0,115.76,115.94,22832.0,108.7294,108.9548,108.7294,108.8984,22832.0
2022-03-08 11:45:00,115.95,116.64,115.91,116.54,29033.0,108.9078,109.5559,108.8702,109.462,29033.0
2022-03-08 11:50:00,116.51,116.63,116.33,116.62,26326.0,109.4338,109.5465,109.2647,109.5371,26326.0
2022-03-08 11:55:00,116.61,116.79,116.26,116.34,38799.0,109.5277,109.6968,109.199,109.2741,38799.0
2022-03-08 12:00:00,116.37,116.77,116.23,116.64,26111.0,109.3023,109.678,109.1708,109.5559,26111.0
2022-03-08 12:05:00,116.64,116.88,116.64,116.69,41107.0,109.5559,109.7813,109.5559,109.6029,41107.0
2022-03-08 12:10:00,116.71,117.3,116.69,117.25,60014.0,109.6217,110.1758,109.6029,110.1289,60014.0
2022-03-08 12:15:00,117.33,117.58,117.1,117.48,43568.0,110.204,110.4388,109.988,110.3449,43568.0
2022-03-08 12:20:00,117.46,117.6,117.16,117.16,39572.0,110.3261,110.4576,110.0443,110.0443,39572.0
2022-03-08 12:25:00,117.17,117.61,117.02,117.53,41549.0,110.0537,110.467,109.9128,110.3919,41549.0
2022-03-08 12:30:00,117.55,118.1,117.54,118.1,66545.0,110.4106,110.9272,110.4012,110.9272,66545.0
2022-03-08 12:35:00,118.11,118.24,118.03,118.23,26880.0,110.9366,111.0587,110.8615,111.0493,26880.0
2022-03-08 12:40:00,118.22,118.4,117.98,118.31,27026.0,111.0399,111.209,110.8145,111.1245,27026.0
2022-03-08 12:45:00,118.3,118.45,118.12,118.42,31867.0,111.1151,111.256,110.946,111.2278,31867.0
2022-03-08 12:50:00,118.41,118.53,118.16,118.52,21620.0,111.2184,111.3311,110.9836,111.3217,21620.0
2022-03-08 12:55:00,118.53,118.53,118.37,118.42,19075.0,111.3311,111.3311,111.1808,111.2278,19075.0
2022-03-08 13:00:00,118.43,118.75,118.43,118.67,21123.0,111.2372,111.5378,111.2372,111.4626,21123.0
2022-03-08 13:05:00,118.7,118.84,118.6,118.83,24388.0,111.4908,111.6223,111.3969,111.6129,24388.0
2022-03-08 13:10:00,118.86,119.0,118.76,118.91,87867.0,111.6411,111.7726,111.5472,111.688,87867.0
2022-03-08 13:15:00,118.93,119.02,118.81,118.86,79100.0,111.7068,111.7914,111.5941,111.6411,79100.0
2022-03-08 13:20:00,118.84,118.84,118.5,118.51,15499.0,111.6223,111.6223,111.3029,111.3123,15499.0
2022-03-08 13:25:00,118.48,118.5,118.14,118.2,19026.0,111.2842,111.3029,110.9648,111.0212,19026.0
2022-03-08 13:30:00,118.16,118.16,117.69,117.87,35339.0,110.9836,110.9836,110.5421,110.7112,35339.0
2022-03-08 13:35:00,117.87,117.87,117.58,117.6,19225.0,110.7112,110.7112,110.4388,110.4576,19225.0
2022-03-08 13:40:00,117.66,117.75,117.42,117.67,20956.0,110.514,110.5985,110.2885,110.5234,20956.0
2022-03-08 13:45:00,117.65,117.68,117.34,117.44,27278.0,110.5046,110.5327,110.2134,110.3073,27278.0
2022-03-08 13:50:00,117.4,117.4,117.1,117.14,24116.0,110.2698,110.2698,109.988,110.0255,24116.0
2022-03-08 13:55:00,117.12,117.16,116.89,116.94,19269.0,110.0068,110.0443,109.7907,109.8377,19269.0
2022-03-08 14:00:00,116.94,116.94,116.34,116.45,32009.0,109.8377,109.8377,109.2741,109.3774,32009.0
2022-03-08 14:05:00,116.42,117.07,116.38,116.95,30846.0,109.3493,109.9598,109.3117,109.8471,30846.0
2022-03-08 14:10:00,116.9,117.05,116.73,116.94,23663.0,109.8001,109.941,109.6404,109.8377,23663.0
2022-03-08 14:15:00,116.9,117.06,116.79,116.97,23794.0,109.8001,109.9504,109.6968,109.8659,23794.0
2022-03-08 14:20:00,116.94,117.12,116.67,117.02,38819.0,109.8377,110.0068,109.5841,109.9128,38819.0
2022-03-08 14:25:00,116.95,117.26,116.94,117.17,21100.0,109.8471,110.1383,109.8377,110.0537,21100.0
2022-03-08 14:30:00,117.16,117.2,116.88,116.99,28869.0,110.0443,110.0819,109.7813,109.8847,28869.0
2022-03-08 14:35:00,117.0,117.42,116.96,117.41,22995.0,109.894,110.2885,109.8565,110.2791,22995.0
2022-03-08 14:40:00,117.44,117.5,117.17,117.49,23330.0,110.3073,110.3637,110.0537,110.3543,23330.0
2022-03-08 14:45:00,117.52,117.84,117.52,117.84,35984.0,110.3825,110.683,110.3825,110.683,35984.0
2022-03-08 14:50:00,117.85,117.92,117.62,117.66,19296.0,110.6924,110.7582,110.4764,110.514,19296.0
2022-03-08 14:55:00,117.62,117.82,117.49,117.56,19377.0,110.4764,110.6642,110.3543,110.42,19377.0
2022-03-08 15:00:00,117.57,118.07,117.47,117.99,20395.0,110.4294,110.8991,110.3355,110.8239,20395.0
2022-03-08 15:05:00,117.94,117.98,117.78,117.86,27810.0,110.777,110.8145,110.6267,110.7018,27810.0
2022-03-08 15:10:00,117.9,117.92,117.48,117.78,51008.0,110.7394,110.7582,110.3449,110.6267,51008.0
2022-03-08 15:15:00,117.79,117.86,117.49,117.53,36601.0,110.6361,110.7018,110.3543,110.3919,36601.0
2022-03-08 15:20:00,117.56,117.56,117.32,117.48,31111.0,110.42,110.42,110.1946,110.3449,31111.0
2022-03-08 15:25:00,117.46,117.48,116.85,116.85,42919.0,110.3261,110.3449,109.7532,109.7532,42919.0
2022-03-08 15:30:00,116.81,116.88,116.52,116.59,61169.0,109.7156,109.7813,109.4432,109.5089,61169.0
2022-03-08 15:35:00,116.55,116.99,116.48,116.99,59880.0,109.4714,109.8847,109.4056,109.8847,59880.0
2022-03-08 15:40:00,116.99,117.09,116.63,116.68,81930.0,109.8847,109.9786,109.5465,109.5935,81930.0
2022-03-08 15:45:00,116.63,116.77,116.4,116.56,57455.0,109.5465,109.678,109.3305,109.4808,57455.0
2022-03-08 15:50:00,116.53,117.0,116.49,116.5,109266.0,109.4526,109.894,109.415,109.4244,109266.0
2022-03-08 15:55:00,116.52,116.59,115.99,116.1,285313.0,109.4432,109.5089,108.9454,109.0487,285313.0
2022-03-09 09:30:00,117.9,118.41,117.68,117.82,146726.0,110.7394,111.2184,110.5327,110.6642,146726.0
2022-03-09 09:35:00,117.84,118.04,117.43,117.44,82991.0,110.683,110.8709,110.2979,110.3073,82991.0
2022-03-09 09:40:00,117.45,117.67,117.17,117.36,132955.0,110.3167,110.5234,110.0537,110.2322,132955.0
2022-03-09 09:45:00,117.37,117.59,116.91,116.93,66952.0,110.2416,110.4482,109.8095,109.8283,66952.0
2022-03-09 09:50:00,116.93,117.27,116.45,116.48,56142.0,109.8283,110.1476,109.3774,109.4056,56142.0
2022-03-09 09:55:00,116.5,116.79,116.44,116.6,61057.0,109.4244,109.6968,109.3681,109.5183,61057.0
2022-03-09 10:00:00,116.61,117.27,116.49,117.2,69662.0,109.5277,110.1476,109.415,110.0819,69662.0
2022-03-09 10:05:00,117.16,117.33,117.09,117.27,45383.0,110.0443,110.204,109.9786,110.1476,45383.0
2022-03-09 10:10:00,117.3,117.5,117.24,117.46,42300.0,110.1758,110.3637,110.1195,110.3261,42300.0
2022-03-09 10:15:00,117.48,117.63,117.22,117.36,61971.0,110.3449,110.4858,110.1007,110.2322,61971.0
2022-03-09 10:20:00,117.34,117.5,117.24,117.46,48185.0,110.2134,110.3637,110.1195,110.3261,48185.0
2022-03-09 10:25:00,117.45,117.45,117.01,117.27,40827.0,110.3167,110.3167,109.9034,110.1476,40827.0
2022-03-09 10:30:00,117.28,117.29,116.91,117.04,34585.0,110.157,110.1664,109.8095,109.9316,34585.0
2022-03-09 10:35:00,117.03,117.13,116.85,116.9,35196.0,109.9222,110.0161,109.7532,109.8001,35196.0
2022-03-09 10:40:00,116.91,117.08,116.84,116.85,40622.0,109.8095,109.9692,109.7438,109.7532,40622.0
2022-03-09 10:45:00,116.84,117.16,116.82,117.12,33276.0,109.7438,110.0443,109.725,110.0068,33276.0
2022-03-09 10:50:00,117.14,117.33,117.01,117.21,32352.0,110.0255,110.204,109.9034,110.0913,32352.0
2022-03-09 10:55:00,117.18,117.43,117.16,117.25,41396.0,110.0631,110.2979,110.0443,110.1289,41396.0
2022-03-09 11:00:00,117.26,117.28,117.02,117.03,35729.0,110.1383,110.157,109.9128,109.9222,35729.0
2022-03-09 11:05:00,117.06,117.23,116.9,116.9,43817.0,109.9504,110.1101,109.8001,109.8001,43817.0
2022-03-09 11:10:00,116.9,117.04,116.8,116.91,53694.0,109.8001,109.9316,109.7062,109.8095,53694.0
2022-03-09 11:15:00,116.91,117.15,116.81,117.13,28744.0,109.8095,110.0349,109.7156,110.0161,28744.0
2022-03-09 11:20:00,117.13,117.36,117.09,117.27,63807.0,110.0161,110.2322,109.9786,110.1476,63807.0
2022-03-09 11:25:00,117.27,117.63,117.25,117.5,82533.0,110.1476,110.4858,110.1289,110.3637,82533.0
2022-03-09 11:30:00,117.52,118.02,117.52,117.92,45576.0,110.3825,110.8521,110.3825,110.7582,45576.0
2022-03-09 11:35:00,117.9,117.96,117.7,117.78,37577.0,110.7394,110.7957,110.5515,110.6267,37577.0
2022-03-09 11:40:00,117.78,118.14,117.72,117.98,37814.0,110.6267,110.9648,110.5703,110.8145,37814.0
2022-03-09 11:45:00,117.99,118.02,117.87,118.01,20522.0,110.8239,110.8521,110.7112,110.8427,20522.0
2022-03-09 11:50:00,117.99,118.21,117.85,118.2,26345.0,110.8239,111.0306,110.6924,111.0212,26345.0
2022-03-09 11:55:00,118.21,118.37,118.13,118.3,32117.0,111.0306,111.1808,110.9554,111.1151,32117.0
2022-03-09 12:00:00,118.3,118.53,118.27,118.47,31058.0,111.1151,111.3311,111.0869,111.2748,31058.0
2022-03-09 12:05:00,118.48,118.57,118.45,118.48,17240.0,111.2842,111.3687,111.256,111.2842,17240.0
2022-03-09 12:10:00,118.48,118.49,118.26,118.45,102390.0,111.2842,111.2936,111.0775,111.256,102390.0
2022-03-09 12:15:00,118.43,118.56,118.42,118.43,32708.0,111.2372,111.3593,111.2278,111.2372,32708.0
2022-03-09 12:20:00,118.45,118.66,118.35,118.58,27118.0,111.256,111.4532,111.1621,111.3781,27118.0
2022-03-09 12:25:00,118.57,118.69,118.47,118.61,21126.0,111.3687,111.4814,111.2748,111.4063,21126.0
2022-03-09 12:30:00,118.61,118.69,118.53,118.64,21091.0,111.4063,111.4814,111.3311,111.4344,21091.0
2022-03-09 12:35:00,118.67,118.85,118.6,118.84,27575.0,111.4626,111.6317,111.3969,111.6223,27575.0
2022-03-09 12:40:00,118.84,118.85,118.56,118.57,20657.0,111.6223,111.6317,111.3593,111.3687,20657.0
2022-03-09 12:45:00,118.57,118.58,118.37,118.44,13335.0,111.3687,111.3781,111.1808,111.2466,13335.0
2022-03-09 12:50:00,118.41,118.49,118.35,118.35,18663.0,111.2184,111.2936,111.1621,111.1621,18663.0
2022-03-09 12:55:00,118.35,118.51,118.35,118.5,33943.0,111.1621,111.3123,111.1621,111.3029,33943.0
2022-03-09 13:00:00,118.49,118.49,118.1,118.1,23742.0,111.2936,111.2936,110.9272,110.9272,23742.0
2022-03-09 13:05:00,118.11,118.27,118.08,118.22,24680.0,110.9366,111.0869,110.9085,111.0399,24680.0
2022-03-09 13:10:00,118.19,118.47,118.14,118.47,26938.0,111.0118,111.2748,110.9648,111.2748,26938.0
2022-03-09 13:15:00,118.45,118.57,118.45,118.55,17935.0,111.256,111.3687,111.256,111.3499,17935.0
2022-03-09 13:20:00,118.55,118.68,118.55,118.67,25781.0,111.3499,111.472,111.3499,111.4626,25781.0
2022-03-09 13:25:00,118.7,118.81,118.68,118.76,54880.0,111.4908,111.5941,111.472,111.5472,54880.0
2022-03-09 13:30:00,118.76,118.81,118.68,118.69,23215.0,111.5472,111.5941,111.472,111.4814,23215.0
2022-03-09 13:35:00,118.69,118.8,118.56,118.58,34747.0,111.4814,111.5847,111.3593,111.3781,34747.0
2022-03-09 13:40:00,118.6,118.63,118.44,118.44,68722.0,111.3969,111.425,111.2466,111.2466,68722.0
2022-03-09 13:45:00,118.46,118.48,118.24,118.4,20738.0,111.2654,111.2842,111.0587,111.209,20738.0
2022-03-09 13:50:00,118.39,118.57,118.32,118.51,23101.0,111.1996,111.3687,111.1339,111.3123,23101.0
2022-03-09 13:55:00,118.48,118.5,118.33,118.38,23042.0,111.2842,111.3029,111.1433,111.1902,23042.0
2022-03-09 14:00:00,118.37,118.65,118.34,118.65,47213.0,111.1808,111.4438,111.1527,111.4438,47213.0
2022-03-09 14:05:00,118.64,118.69,118.52,118.6,29091.0,111.4344,111.4814,111.3217,111.3969,29091.0
2022-03-09 14:10:00,118.59,118.65,118.45,118.48,38214.0,111.3875,111.4438,111.256,111.2842,38214.0
2022-03-09 14:15:00,118.46,118.49,118.33,118.43,19015.0,111.2654,111.2936,111.1433,111.2372,19015.0
2022-03-09 14:20:00,118.43,118.55,118.38,118.39,18498.0,111.2372,111.3499,111.1902,111.1996,18498.0
2022-03-09 14:25:00,118.39,118.5,118.38,118.49,15230.0,111.1996,111.3029,111.1902,111.2936,15230.0
2022-03-09 14:30:00,118.49,118.64,118.48,118.61,26541.0,111.2936,111.4344,111.2842,111.4063,26541.0
2022-03-09 14:35:00,118.61,118.64,118.46,118.49,26975.0,111.4063,111.4344,111.2654,111.2936,26975.0
2022-03-09 14:40:00,118.5,118.58,118.41,118.45,22822.0,111.3029,111.3781,111.2184,111.256,22822.0
2022-03-09 14:45:00,118.43,118.47,118.09,118.12,21008.0,111.2372,111.2748,110.9178,110.946,21008.0
2022-03-09 14:50:00,118.12,118.25,117.96,117.96,26464.0,110.946,111.0681,110.7957,110.7957,26464.0
2022-03-09 14:55:00,117.98,118.23,117.98,118.19,22461.0,110.8145,111.0493,110.8145,111.0118,22461.0
2022-03-09 15:00:00,118.18,118.33,118.16,118.32,18000.0,111.0024,111.1433,110.9836,111.1339,18000.0
2022-03-09 15:05:00,118.33,118.61,118.33,118.57,29333.0,111.1433,111.4063,111.1433,111.3687,29333.0
2022-03-09 15:10:00,118.59,118.74,118.57,118.69,36780.0,111.3875,111.5284,111.3687,111.4814,36780.0
2022-03-09 15:15:00,118.7,118.71,118.53,118.69,36398.0,111.4908,111.5002,111.3311,111.4814,36398.0
2022-03-09 15:20:00,118.69,119.1,118.68,119.0,49861.0,111.4814,111.8665,111.472,111.7726,49861.0
2022-03-09 15:25:00,118.97,118.98,118.81,118.94,36637.0,111.7444,111.7538,111.5941,111.7162,36637.0
2022-03-09 15:30:00,118.94,119.2,118.91,119.08,46667.0,111.7162,111.9604,111.688,111.8477,46667.0
2022-03-09 15:35:00,119.06,119.12,118.94,118.98,40650.0,111.8289,111.8853,111.7162,111.7538,40650.0
2022-03-09 15:40:00,118.95,119.11,118.94,119.01,40235.0,111.7256,111.8759,111.7162,111.782,40235.0
2022-03-09 15:45:00,119.0,119.04,118.68,118.73,57350.0,111.7726,111.8101,111.472,111.519,57350.0
2022-03-09 15:50:00,118.72,118.85,118.38,118.46,77773.0,111.5096,111.6317,111.1902,111.2654,77773.0
2022-03-09 15:55:00,118.44,118.44,118.11,118.39,203838.0,111.2466,111.2466,110.9366,111.1996,203838.0
2022-03-10 09:30:00,117.18,118.05,117.11,117.16,120699.0,110.0631,110.8803,109.9974,110.0443,120699.0
2022-03-10 09:35:00,117.23,117.47,116.52,116.55,42127.0,110.1101,110.3355,109.4432,109.4714,42127.0
2022-03-10 09:40:00,116.56,117.24,116.56,117.18,69995.0,109.4808,110.1195,109.4808,110.0631,69995.0
2022-03-10 09:45:00,117.18,117.35,117.07,117.2,46084.0,110.0631,110.2228,109.9598,110.0819,46084.0
2022-03-10 09:50:00,117.25,117.53,117.19,117.49,34928.0,110.1289,110.3919,110.0725,110.3543,34928.0
2022-03-10 09:55:00,117.47,117.51,117.18,117.25,27817.0,110.3355,110.3731,110.0631,110.1289,27817.0
2022-03-10 10:00:00,117.22,117.4,116.97,117.29,45529.0,110.1007,110.2698,109.8659,110.1664,45529.0
2022-03-10 10:05:00,117.35,117.49,117.23,117.42,26126.0,110.2228,110.3543,110.1101,110.2885,26126.0
2022-03-10 10:10:00,117.4,117.52,117.33,117.41,36929.0,110.2698,110.3825,110.204,110.2791,36929.0
2022-03-10 10:15:00,117.4,117.56,117.38,117.45,40340.0,110.2698,110.42,110.251,110.3167,40340.0
2022-03-10 10:20:00,117.44,117.46,116.93,116.95,58138.0,110.3073,110.3261,109.8283,109.8471,58138.0
2022-03-10 10:25:00,116.96,117.04,116.62,116.64,30282.0,109.8565,109.9316,109.5371,109.5559,30282.0
2022-03-10 10:30:00,116.66,116.84,116.61,116.76,25366.0,109.5747,109.7438,109.5277,109.6686,25366.0
2022-03-10 10:35:00,116.76,116.92,116.69,116.88,26666.0,109.6686,109.8189,109.6029,109.7813,26666.0
2022-03-10 10:40:00,116.85,116.93,116.78,116.89,21201.0,109.7532,109.8283,109.6874,109.7907,21201.0
2022-03-10 10:45:00,116.88,116.97,116.62,116.81,32232.0,109.7813,109.8659,109.5371,109.7156,32232.0
2022-03-10 10:50:00,116.76,116.88,116.67,116.71,33254.0,109.6686,109.7813,109.5841,109.6217,33254.0
2022-03-10 10:55:00,116.71,116.71,116.27,116.42,44519.0,109.6217,109.6217,109.2084,109.3493,44519.0
2022-03-10 11:00:00,116.38,116.49,116.19,116.22,43871.0,109.3117,109.415,109.1332,109.1614,43871.0
2022-03-10 11:05:00,116.22,116.28,116.05,116.28,33793.0,109.1614,109.2178,109.0017,109.2178,33793.0
2022-03-10 11:10:00,116.3,116.43,116.15,116.39,35177.0,109.2366,109.3587,109.0957,109.3211,35177.0
2022-03-10 11:15:00,116.41,116.42,116.21,116.36,22018.0,109.3399,109.3493,109.152,109.2929,22018.0
2022-03-10 11:20:00,116.34,116.43,116.19,116.23,38171.0,109.2741,109.3587,109.1332,109.1708,38171.0
2022-03-10 11:25:00,116.23,116.24,115.73,115.84,43124.0,109.1708,109.1802,108.7012,108.8045,43124.0
2022-03-10 11:30:00,115.83,116.01,115.81,116.0,30661.0,108.7951,108.9642,108.7763,108.9548,30661.0
2022-03-10 11:35:00,116.01,116.02,115.88,115.96,46895.0,108.9642,108.9736,108.8421,108.9172,46895.0
2022-03-10 11:40:00,115.94,116.28,115.93,116.28,22456.0,108.8984,109.2178,108.889,109.2178,22456.0
2022-03-10 11:45:00,116.3,116.31,116.18,116.29,27769.0,109.2366,109.246,109.1238,109.2272,27769.0
2022-03-10 11:50:00,116.27,116.48,116.25,116.34,25078.0,109.2084,109.4056,109.1896,109.2741,25078.0
2022-03-10 11:55:00,116.33,116.41,116.2,116.31,25337.0,109.2647,109.3399,109.1426,109.246,25337.0
2022-03-10 12:00:00,116.29,116.55,116.28,116.42,17019.0,109.2272,109.4714,109.2178,109.3493,17019.0
2022-03-10 12:05:00,116.42,116.47,116.3,116.36,20909.0,109.3493,109.3962,109.2366,109.2929,20909.0
2022-03-10 12:10:00,116.37,116.45,116.34,116.4,12563.0,109.3023,109.3774,109.2741,109.3305,12563.0
2022-03-10 12:15:00,116.41,116.54,116.4,116.53,16222.0,109.3399,109.462,109.3305,109.4526,16222.0
2022-03-10 12:20:00,116.51,116.64,116.42,116.64,38909.0,109.4338,109.5559,109.3493,109.5559,38909.0
2022-03-10 12:25:00,116.66,116.72,116.61,116.68,12963.0,109.5747,109.6311,109.5277,109.5935,12963.0
2022-03-10 12:30:00,116.69,116.73,116.62,116.65,20940.0,109.6029,109.6404,109.5371,109.5653,20940.0
2022-03-10 12:35:00,116.64,116.64,116.45,116.48,35441.0,109.5559,109.5559,109.3774,109.4056,35441.0
2022-03-10 12:40:00,116.51,116.56,116.44,116.49,10547.0,109.4338,109.4808,109.3681,109.415,10547.0
2022-03-10 12:45:00,116.46,116.63,116.43,116.61,44346.0,109.3868,109.5465,109.3587,109.5277,44346.0
2022-03-10 12:50:00,116.63,116.64,116.5,116.61,14520.0,109.5465,109.5559,109.4244,109.5277,14520.0
2022-03-10 12:55:00,116.64,116.83,116.62,116.76,24505.0,109.5559,109.7344,109.5371,109.6686,24505.0
2022-03-10 13:00:00,116.78,116.88,116.71,116.77,16272.0,109.6874,109.7813,109.6217,109.678,16272.0
2022-03-10 13:05:00,116.77,116.9,116.77,116.85,15896.0,109.678,109.8001,109.678,109.7532,15896.0
2022-03-10 13:10:00,116.84,116.92,116.74,116.74,13791.0,109.7438,109.8189,109.6498,109.6498,13791.0
2022-03-10 13:15:00,116.71,116.83,116.64,116.79,17333.0,109.6217,109.7344,109.5559,109.6968,17333.0
2022-03-10 13:20:00,116.78,116.85,116.73,116.82,23877.0,109.6874,109.7532,109.6404,109.725,23877.0
2022-03-10 13:25:00,116.79,116.86,116.66,116.84,20441.0,109.6968,109.7625,109.5747,109.7438,20441.0
2022-03-10 13:30:00,116.84,116.88,116.78,116.87,24821.0,109.7438,109.7813,109.6874,109.7719,24821.0
2022-03-10 13:35:00,116.86,116.97,116.83,116.95,24518.0,109.7625,109.8659,109.7344,109.8471,24518.0
2022-03-10 13:40:00,116.98,117.07,116.91,116.93,32773.0,109.8753,109.9598,109.8095,109.8283,32773.0
2022-03-10 13:45:00,116.94,117.23,116.93,117.2,23742.0,109.8377,110.1101,109.8283,110.0819,23742.0
2022-03-10 13:50:00,117.2,117.24,117.08,117.13,21345.0,110.0819,110.1195,109.9692,110.0161,21345.0
2022-03-10 13:55:00,117.13,117.22,117.08,117.18,20367.0,110.0161,110.1007,109.9692,110.0631,20367.0
2022-03-10 14:00:00,117.18,117.44,117.16,117.43,29167.0,110.0631,110.3073,110.0443,110.2979,29167.0
2022-03-10 14:05:00,117.45,117.51,117.23,117.27,25640.0,110.3167,110.3731,110.1101,110.1476,25640.0
2022-03-10 14:10:00,117.27,117.3,117.21,117.27,15499.0,110.1476,110.1758,110.0913,110.1476,15499.0
2022-03-10 14:15:00,117.26,117.35,117.2,117.2,17690.0,110.1383,110.2228,110.0819,110.0819,17690.0
2022-03-10 14:20:00,117.23,117.24,117.02,117.03,23914.0,110.1101,110.1195,109.9128,109.9222,23914.0
2022-03-10 14:25:00,117.05,117.22,117.05,117.2,21153.0,109.941,110.1007,109.941,110.0819,21153.0
2022-03-10 14:30:00,117.21,117.35,117.21,117.22,19686.0,110.0913,110.2228,110.0913,110.1007,19686.0
2022-03-10 14:35:00,117.25,117.31,117.18,117.24,17245.0,110.1289,110.1852,110.0631,110.1195,17245.0
2022-03-10 14:40:00,117.24,117.24,116.95,116.97,36453.0,110.1195,110.1195,109.8471,109.8659,36453.0
2022-03-10 14:45:00,116.98,117.25,116.97,117.21,19853.0,109.8753,110.1289,109.8659,110.0913,19853.0
2022-03-10 14:50:00,117.24,117.27,117.14,117.19,24037.0,110.1195,110.1476,110.0255,110.0725,24037.0
2022-03-10 14:55:00,117.19,117.29,117.18,117.22,16774.0,110.0725,110.1664,110.0631,110.1007,16774.0
2022-03-10 15:00:00,117.25,117.26,117.12,117.13,32152.0,110.1289,110.1383,110.0068,110.0161,32152.0
2022-03-10 15:05:00,117.14,117.15,117.0,117.04,21519.0,110.0255,110.0349,109.894,109.9316,21519.0
2022-03-10 15:10:00,117.06,117.1,116.98,117.06,19913.0,109.9504,109.988,109.8753,109.9504,19913.0
2022-03-10 15:15:00,117.07,117.1,116.96,117.0,28163.0,109.9598,109.988,109.8565,109.894,28163.0
2022-03-10 15:20:00,117.0,117.09,116.69,116.75,25259.0,109.894,109.9786,109.6029,109.6592,25259.0
2022-03-10 15:25:00,116.74,116.88,116.74,116.82,22331.0,109.6498,109.7813,109.6498,109.725,22331.0
2022-03-10 15:30:00,116.88,116.97,116.8,116.95,37900.0,109.7813,109.8659,109.7062,109.8471,37900.0
2022-03-10 15:35:00,116.95,117.06,116.88,117.03,53334.0,109.8471,109.9504,109.7813,109.9222,53334.0
2022-03-10 15:40:00,117.07,117.26,117.05,117.13,35867.0,109.9598,110.1383,109.941,110.0161,35867.0
2022-03-10 15:45:00,117.1,117.13,116.91,117.0,52942.0,109.988,110.0161,109.8095,109.894,52942.0
2022-03-10 15:50:00,117.01,117.41,117.0,117.28,80925.0,109.9034,110.2791,109.894,110.157,80925.0
2022-03-10 15:55:00,117.28,117.32,116.93,117.02,223540.0,110.157,110.1946,109.8283,109.9128,223540.0
2022-03-11 09:30:00,117.44,118.06,117.44,117.65,104249.0,110.3073,110.8897,110.3073,110.5046,104249.0
2022-03-11 09:35:00,117.67,117.82,117.43,117.45,63922.0,110.5234,110.6642,110.2979,110.3167,63922.0
2022-03-11 09:40:00,117.47,117.64,117.24,117.51,46676.0,110.3355,110.4952,110.1195,110.3731,46676.0
2022-03-11 09:45:00,117.53,117.61,117.43,117.52,38701.0,110.3919,110.467,110.2979,110.3825,38701.0
2022-03-11 09:50:00,117.51,117.52,117.29,117.32,70321.0,110.3731,110.3825,110.1664,110.1946,70321.0
2022-03-11 09:55:00,117.3,117.33,116.95,117.1,49338.0,110.1758,110.204,109.8471,109.988,49338.0
2022-03-11 10:00:00,117.09,117.09,116.25,116.38,89736.0,109.9786,109.9786,109.1896,109.3117,89736.0
2022-03-11 10:05:00,116.39,116.65,116.32,116.32,74234.0,109.3211,109.5653,109.2553,109.2553,74234.0
2022-03-11 10:10:00,116.34,116.4,115.98,116.03,68483.0,109.2741,109.3305,108.936,108.983,68483.0
2022-03-11 10:15:00,116.03,116.19,115.92,116.03,58347.0,108.983,109.1332,108.8796,108.983,58347.0
2022-03-11 10:20:00,116.06,116.09,115.76,115.84,60120.0,109.0111,109.0393,108.7294,108.8045,60120.0
2022-03-11 10:25:00,115.87,116.23,115.86,116.2,45183.0,108.8327,109.1708,108.8233,109.1426,45183.0
2022-03-11 10:30:00,116.18,116.22,115.94,115.95,23078.0,109.1238,109.1614,108.8984,108.9078,23078.0
2022-03-11 10:35:00,115.95,116.23,115.95,116.2,76032.0,108.9078,109.1708,108.9078,109.1426,76032.0
2022-03-11 10:40:00,116.2,116.51,116.12,116.19,144698.0,109.1426,109.4338,109.0675,109.1332,144698.0
2022-03-11 10:45:00,116.2,116.36,116.15,116.19,72657.0,109.1426,109.2929,109.0957,109.1332,72657.0
2022-03-11 10:50:00,116.17,116.29,116.12,116.18,147934.0,109.1145,109.2272,109.0675,109.1238,147934.0
2022-03-11 10:55:00,116.2,116.29,116.1,116.13,160161.0,109.1426,109.2272,109.0487,109.0769,160161.0
2022-03-11 11:00:00,116.13,116.15,116.0,116.04,120069.0,109.0769,109.0957,108.9548,108.9924,120069.0
2022-03-11 11:05:00,116.03,116.1,115.93,115.99,152422.0,108.983,109.0487,108.889,108.9454,152422.0
2022-03-11 11:10:00,116.0,116.04,115.91,116.0,157992.0,108.9548,108.9924,108.8702,108.9548,157992.0
2022-03-11 11:15:00,116.0,116.08,115.95,116.0,113818.0,108.9548,109.0299,108.9078,108.9548,113818.0
2022-03-11 11:20:00,116.01,116.07,115.9,115.95,148718.0,108.9642,109.0205,108.8609,108.9078,148718.0
2022-03-11 11:25:00,115.94,116.03,115.88,116.0,50562.0,108.8984,108.983,108.8421,108.9548,50562.0
2022-03-11 11:30:00,115.98,116.0,115.73,115.73,43725.0,108.936,108.9548,108.7012,108.7012,43725.0
2022-03-11 11:35:00,115.74,116.01,115.72,115.92,42758.0,108.7106,108.9642,108.6918,108.8796,42758.0
2022-03-11 11:40:00,115.91,115.94,115.65,115.75,51750.0,108.8702,108.8984,108.626,108.72,51750.0
2022-03-11 11:45:00,115.76,115.81,115.61,115.64,64095.0,108.7294,108.7763,108.5885,108.6166,64095.0
2022-03-11 11:50:00,115.63,115.63,115.41,115.58,36616.0,108.6073,108.6073,108.4006,108.5603,36616.0
2022-03-11 11:55:00,115.59,115.77,115.55,115.68,40730.0,108.5697,108.7387,108.5321,108.6542,40730.0
2022-03-11 12:00:00,115.67,115.75,115.49,115.64,66574.0,108.6448,108.72,108.4758,108.6166,66574.0
2022-03-11 12:05:00,115.67,115.7,115.4,115.4,70565.0,108.6448,108.673,108.3912,108.3912,70565.0
2022-03-11 12:10:00,115.44,115.57,115.41,115.41,33667.0,108.4288,108.5509,108.4006,108.4006,33667.0
2022-03-11 12:15:00,115.42,115.58,115.42,115.58,39081.0,108.41,108.5603,108.41,108.5603,39081.0
2022-03-11 12:20:00,115.58,115.65,115.37,115.43,62246.0,108.5603,108.626,108.363,108.4194,62246.0
2022-03-11 12:25:00,115.46,115.47,115.28,115.29,45186.0,108.4476,108.457,108.2785,108.2879,45186.0
2022-03-11 12:30:00,115.28,115.32,115.18,115.27,80305.0,108.2785,108.3161,108.1846,108.2691,80305.0
2022-03-11 12:35:00,115.27,115.4,115.16,115.35,33502.0,108.2691,108.3912,108.1658,108.3443,33502.0
2022-03-11 12:40:00,115.35,115.63,115.34,115.62,27692.0,108.3443,108.6073,108.3349,108.5979,27692.0
2022-03-11 12:45:00,115.64,115.76,115.62,115.67,40421.0,108.6166,108.7294,108.5979,108.6448,40421.0
2022-03-11 12:50:00,115.69,115.72,115.48,115.48,39470.0,108.6636,108.6918,108.4664,108.4664,39470.0
2022-03-11 12:55:00,115.48,115.56,115.44,115.51,45570.0,108.4664,108.5415,108.4288,108.4945,45570.0
2022-03-11 13:00:00,115.51,115.75,115.45,115.72,68032.0,108.4945,108.72,108.4382,108.6918,68032.0
2022-03-11 13:05:00,115.72,115.76,115.55,115.56,59430.0,108.6918,108.7294,108.5321,108.5415,59430.0
2022-03-11 13:10:00,115.58,115.63,115.41,115.44,40174.0,108.5603,108.6073,108.4006,108.4288,40174.0
2022-03-11 13:15:00,115.46,115.47,115.3,115.46,34932.0,108.4476,108.457,108.2973,108.4476,34932.0
2022-03-11 13:20:00,115.43,115.47,115.3,115.45,80733.0,108.4194,108.457,108.2973,108.4382,80733.0
2022-03-11 13:25:00,115.44,115.71,115.43,115.65,29526.0,108.4288,108.6824,108.4194,108.626,29526.0
2022-03-11 13:30:00,115.66,115.74,115.64,115.71,46375.0,108.6354,108.7106,108.6166,108.6824,46375.0
2022-03-11 13:35:00,115.72,115.79,115.57,115.57,52443.0,108.6918,108.7575,108.5509,108.5509,52443.0
2022-03-11 13:40:00,115.57,115.62,115.51,115.6,20633.0,108.5509,108.5979,108.4945,108.5791,20633.0
2022-03-11 13:45:00,115.59,115.64,115.53,115.57,36108.0,108.5697,108.6166,108.5133,108.5509,36108.0
2022-03-11 13:50:00,115.59,115.61,115.33,115.35,41972.0,108.5697,108.5885,108.3255,108.3443,41972.0
2022-03-11 13:55:00,115.36,115.42,115.27,115.29,26466.0,108.3536,108.41,108.2691,108.2879,26466.0
2022-03-11 14:00:00,115.28,115.29,114.99,115.07,102949.0,108.2785,108.2879,108.0061,108.0813,102949.0
2022-03-11 14:05:00,115.08,115.08,114.92,115.0,47335.0,108.0907,108.0907,107.9404,108.0155,47335.0
2022-03-11 14:10:00,115.0,115.13,114.97,115.13,41131.0,108.0155,108.1376,107.9873,108.1376,41131.0
2022-03-11 14:15:00,115.12,115.22,114.99,115.0,55957.0,108.1282,108.2222,108.0061,108.0155,55957.0
2022-03-11 14:20:00,114.98,115.05,114.96,115.02,37994.0,107.9967,108.0625,107.9779,108.0343,37994.0
2022-03-11 14:25:00,115.02,115.23,114.97,115.2,51036.0,108.0343,108.2315,107.9873,108.2034,51036.0
2022-03-11 14:30:00,115.21,115.36,115.19,115.3,35827.0,108.2128,108.3536,108.194,108.2973,35827.0
2022-03-11 14:35:00,115.3,115.47,115.23,115.46,40729.0,108.2973,108.457,108.2315,108.4476,40729.0
2022-03-11 14:40:00,115.46,115.47,115.23,115.26,33106.0,108.4476,108.457,108.2315,108.2597,33106.0
2022-03-11 14:45:00,115.27,115.38,115.18,115.37,24959.0,108.2691,108.3724,108.1846,108.363,24959.0
2022-03-11 14:50:00,115.37,115.37,115.05,115.13,32429.0,108.363,108.363,108.0625,108.1376,32429.0
2022-03-11 14:55:00,115.14,115.18,114.9,114.96,59925.0,108.147,108.1846,107.9216,107.9779,59925.0
2022-03-11 15:00:00,114.95,115.12,114.9,115.03,51457.0,107.9686,108.1282,107.9216,108.0437,51457.0
2022-03-11 15:05:00,115.02,115.02,114.78,114.81,44393.0,108.0343,108.0343,107.8089,107.8371,44393.0
2022-03-11 15:10:00,114.8,114.86,114.7,114.71,67740.0,107.8277,107.884,107.7337,107.7431,67740.0
2022-03-11 15:15:00,114.71,114.74,114.64,114.66,57879.0,107.7431,107.7713,107.6774,107.6962,57879.0
2022-03-11 15:20:00,114.65,114.68,114.57,114.68,111395.0,107.6868,107.7149,107.6116,107.7149,111395.0
2022-03-11 15:25:00,114.68,114.82,114.64,114.7,49606.0,107.7149,107.8464,107.6774,107.7337,49606.0
2022-03-11 15:30:00,114.68,114.68,114.43,114.46,59196.0,107.7149,107.7149,107.4801,107.5083,59196.0
2022-03-11 15:35:00,114.46,114.71,114.46,114.59,99218.0,107.5083,107.7431,107.5083,107.6304,99218.0
2022-03-11 15:40:00,114.58,114.75,114.48,114.5,109611.0,107.621,107.7807,107.5271,107.5459,109611.0
2022-03-11 15:45:00,114.5,114.55,114.29,114.33,105809.0,107.5459,107.5928,107.3486,107.3862,105809.0
2022-03-11 15:50:00,114.35,114.48,113.98,114.01,206283.0,107.405,107.5271,107.0575,107.0856,206283.0
2022-03-11 15:55:00,114.01,114.14,113.88,114.04,607837.0,107.0856,107.2077,106.9635,107.1138,607837.0
2022-03-14 09:30:00,114.9,115.25,114.66,114.73,150239.0,107.9216,108.2503,107.6962,107.7619,150239.0
2022-03-14 09:35:00,114.75,114.93,114.58,114.9,40002.0,107.7807,107.9498,107.621,107.9216,40002.0
2022-03-14 09:40:00,114.82,115.55,114.78,115.55,58755.0,107.8464,108.5321,107.8089,108.5321,58755.0
2022-03-14 09:45:00,115.53,115.63,115.31,115.51,56095.0,108.5133,108.6073,108.3067,108.4945,56095.0
2022-03-14 09:50:00,115.56,116.21,115.54,116.1,65049.0,108.5415,109.152,108.5227,109.0487,65049.0
2022-03-14 09:55:00,116.1,116.25,115.86,116.23,104750.0,109.0487,109.1896,108.8233,109.1708,104750.0
2022-03-14 10:00:00,116.22,116.69,116.06,116.46,68181.0,109.1614,109.6029,109.0111,109.3868,68181.0
2022-03-14 10:05:00,116.49,116.49,116.11,116.34,50249.0,109.415,109.415,109.0581,109.2741,50249.0
2022-03-14 10:10:00,116.38,116.46,116.22,116.26,37039.0,109.3117,109.3868,109.1614,109.199,37039.0
2022-03-14 10:15:00,116.27,116.28,116.08,116.1,29826.0,109.2084,109.2178,109.0299,109.0487,29826.0
2022-03-14 10:20:00,116.12,116.19,116.01,116.04,28266.0,109.0675,109.1332,108.9642,108.9924,28266.0
2022-03-14 10:25:00,116.12,116.45,116.09,116.41,34989.0,109.0675,109.3774,109.0393,109.3399,34989.0
2022-03-14 10:30:00,116.4,116.51,116.33,116.37,87071.0,109.3305,109.4338,109.2647,109.3023,87071.0
2022-03-14 10:35:00,116.38,116.43,116.3,116.4,46624.0,109.3117,109.3587,109.2366,109.3305,46624.0
2022-03-14 10:40:00,116.42,116.49,116.35,116.41,28728.0,109.3493,109.415,109.2835,109.3399,28728.0
2022-03-14 10:45:00,116.39,116.5,116.27,116.41,49695.0,109.3211,109.4244,109.2084,109.3399,49695.0
2022-03-14 10:50:00,116.41,116.6,116.3,116.59,55239.0,109.3399,109.5183,109.2366,109.5089,55239.0
2022-03-14 10:55:00,116.61,117.06,116.6,117.06,41594.0,109.5277,109.9504,109.5183,109.9504,41594.0
2022-03-14 11:00:00,117.08,117.1,116.84,116.91,66547.0,109.9692,109.988,109.7438,109.8095,66547.0
2022-03-14 11:05:00,116.93,117.03,116.82,116.87,44066.0,109.8283,109.9222,109.725,109.7719,44066.0
2022-03-14 11:10:00,116.89,116.98,116.79,116.98,105392.0,109.7907,109.8753,109.6968,109.8753,105392.0
2022-03-14 11:15:00,116.98,117.06,116.93,117.04,40524.0,109.8753,109.9504,109.8283,109.9316,40524.0
2022-03-14 11:20:00,117.06,117.2,116.93,117.09,36843.0,109.9504,110.0819,109.8283,109.9786,36843.0
2022-03-14 11:25:00,117.09,117.21,117.08,117.1,25528.0,109.9786,110.0913,109.9692,109.988,25528.0
2022-03-14 11:30:00,117.11,117.17,116.96,117.1,48129.0,109.9974,110.0537,109.8565,109.988,48129.0
2022-03-14 11:35:00,117.08,117.1,116.74,116.76,37785.0,109.9692,109.988,109.6498,109.6686,37785.0
2022-03-14 11:40:00,116.75,116.76,116.36,116.44,70547.0,109.6592,109.6686,109.2929,109.3681,70547.0
2022-03-14 11:45:00,116.43,116.45,116.28,116.33,32215.0,109.3587,109.3774,109.2178,109.2647,32215.0
2022-03-14 11:50:00,116.3,116.58,116.23,116.58,39692.0,109.2366,109.4996,109.1708,109.4996,39692.0
2022-03-14 11:55:00,116.55,116.55,116.34,116.47,29012.0,109.4714,109.4714,109.2741,109.3962,29012.0
2022-03-14 12:00:00,116.44,116.49,116.17,116.19,20916.0,109.3681,109.415,109.1145,109.1332,20916.0
2022-03-14 12:05:00,116.19,116.25,115.94,115.96,25897.0,109.1332,109.1896,108.8984,108.9172,25897.0
2022-03-14 12:10:00,115.96,115.98,115.75,115.8,31702.0,108.9172,108.936,108.72,108.7669,31702.0
2022-03-14 12:15:00,115.78,115.84,115.64,115.84,20868.0,108.7481,108.8045,108.6166,108.8045,20868.0
2022-03-14 12:20:00,115.89,116.13,115.8,116.11,34084.0,108.8515,109.0769,108.7669,109.0581,34084.0
2022-03-14 12:25:00,116.1,116.18,115.99,116.03,24658.0,109.0487,109.1238,108.9454,108.983,24658.0
2022-03-14 12:30:00,116.04,116.17,115.96,116.03,22674.0,108.9924,109.1145,108.9172,108.983,22674.0
2022-03-14 12:35:00,116.05,116.11,115.9,115.99,27965.0,109.0017,109.0581,108.8609,108.9454,27965.0
2022-03-14 12:40:00,116.01,116.07,115.87,115.9,18081.0,108.9642,109.0205,108.8327,108.8609,18081.0
2022-03-14 12:45:00,115.89,115.9,115.6,115.72,22538.0,108.8515,108.8609,108.5791,108.6918,22538.0
2022-03-14 12:50:00,115.73,115.77,115.53,115.56,20136.0,108.7012,108.7387,108.5133,108.5415,20136.0
2022-03-14 12:55:00,115.56,115.76,115.56,115.62,31543.0,108.5415,108.7294,108.5415,108.5979,31543.0
2022-03-14 13:00:00,115.62,115.65,115.5,115.52,46641.0,108.5979,108.626,108.4851,108.5039,46641.0
2022-03-14 13:05:00,115.54,115.74,115.54,115.66,24869.0,108.5227,108.7106,108.5227,108.6354,24869.0
2022-03-14 13:10:00,115.67,115.73,115.58,115.66,23239.0,108.6448,108.7012,108.5603,108.6354,23239.0
2022-03-14 13:15:00,115.64,115.71,115.58,115.63,20493.0,108.6166,108.6824,108.5603,108.6073,20493.0
2022-03-14 13:20:00,115.63,115.67,115.47,115.58,20760.0,108.6073,108.6448,108.457,108.5603,20760.0
2022-03-14 13:25:00,115.61,115.63,115.32,115.41,26442.0,108.5885,108.6073,108.3161,108.4006,26442.0
2022-03-14 13:30:00,115.43,115.47,115.21,115.33,33399.0,108.4194,108.457,108.2128,108.3255,33399.0
2022-03-14 13:35:00,115.33,115.33,115.18,115.29,21939.0,108.3255,108.3255,108.1846,108.2879,21939.0
2022-03-14 13:40:00,115.28,115.37,115.2,115.3,25706.0,108.2785,108.363,108.2034,108.2973,25706.0
2022-03-14 13:45:00,115.26,115.43,115.19,115.26,27072.0,108.2597,108.4194,108.194,108.2597,27072.0
2022-03-14 13:50:00,115.26,115.42,115.23,115.28,35181.0,108.2597,108.41,108.2315,108.2785,35181.0
2022-03-14 13:55:00,115.28,115.39,115.22,115.24,30290.0,108.2785,108.3818,108.2222,108.2409,30290.0
2022-03-14 14:00:00,115.25,115.5,115.17,115.46,64600.0,108.2503,108.4851,108.1752,108.4476,64600.0
2022-03-14 14:05:00,115.46,115.6,115.45,115.53,27408.0,108.4476,108.5791,108.4382,108.5133,27408.0
2022-03-14 14:10:00,115.53,115.6,115.44,115.54,19775.0,108.5133,108.5791,108.4288,108.5227,19775.0
2022-03-14 14:15:00,115.56,115.56,115.35,115.39,24878.0,108.5415,108.5415,108.3443,108.3818,24878.0
2022-03-14 14:20:00,115.39,115.51,115.25,115.33,24572.0,108.3818,108.4945,108.2503,108.3255,24572.0
2022-03-14 14:25:00,115.35,115.38,115.17,115.23,24796.0,108.3443,108.3724,108.1752,108.2315,24796.0
2022-03-14 14:30:00,115.24,115.44,115.14,115.39,30520.0,108.2409,108.4288,108.147,108.3818,30520.0
2022-03-14 14:35:00,115.41,115.5,115.37,115.42,26766.0,108.4006,108.4851,108.363,108.41,26766.0
2022-03-14 14:40:00,115.43,115.44,115.28,115.36,36107.0,108.4194,108.4288,108.2785,108.3536,36107.0
2022-03-14 14:45:00,115.37,115.37,115.23,115.26,23433.0,108.363,108.363,108.2315,108.2597,23433.0
2022-03-14 14:50:00,115.27,115.62,115.17,115.62,30217.0,108.2691,108.5979,108.1752,108.5979,30217.0
2022-03-14 14:55:00,115.61,115.67,115.55,115.58,28330.0,108.5885,108.6448,108.5321,108.5603,28330.0
2022-03-14 15:00:00,115.58,115.68,115.45,115.57,31234.0,108.5603,108.6542,108.4382,108.5509,31234.0
2022-03-14 15:05:00,115.54,115.55,115.36,115.43,25866.0,108.5227,108.5321,108.3536,108.4194,25866.0
2022-03-14 15:10:00,115.44,115.63,115.43,115.61,34576.0,108.4288,108.6073,108.4194,108.5885,34576.0
2022-03-14 15:15:00,115.61,115.69,115.37,115.48,65561.0,108.5885,108.6636,108.363,108.4664,65561.0
2022-03-14 15:20:00,115.41,115.62,115.4,115.6,42937.0,108.4006,108.5979,108.3912,108.5791,42937.0
2022-03-14 15:25:00,115.6,115.61,115.32,115.45,36911.0,108.5791,108.5885,108.3161,108.4382,36911.0
2022-03-14 15:30:00,115.43,115.44,115.09,115.2,36354.0,108.4194,108.4288,108.1,108.2034,36354.0
2022-03-14 15:35:00,115.19,115.4,115.14,115.38,40786.0,108.194,108.3912,108.147,108.3724,40786.0
2022-03-14 15:40:00,115.34,115.49,115.3,115.49,51930.0,108.3349,108.4758,108.2973,108.4758,51930.0
2022-03-14 15:45:00,115.49,115.63,115.34,115.34,74821.0,108.4758,108.6073,108.3349,108.3349,74821.0
2022-03-14 15:50:00,115.36,115.4,115.15,115.25,78343.0,108.3536,108.3912,108.1564,108.2503,78343.0
2022-03-14 15:55:00,115.25,115.55,115.25,115.51,251634.0,108.2503,108.5321,108.2503,108.4945,251634.0
2022-03-15 09:30:00,117.5,117.62,116.51,116.55,135343.0,110.3637,110.4764,109.4338,109.4714,135343.0
2022-03-15 09:35:00,116.6,116.74,116.22,116.32,28831.0,109.5183,109.6498,109.1614,109.2553,28831.0
2022-03-15 09:40:00,116.41,116.7,116.4,116.49,49834.0,109.3399,109.6123,109.3305,109.415,49834.0
2022-03-15 09:45:00,116.5,116.78,116.48,116.78,41115.0,109.4244,109.6874,109.4056,109.6874,41115.0
2022-03-15 09:50:00,116.78,117.14,116.76,116.96,40984.0,109.6874,110.0255,109.6686,109.8565,40984.0
2022-03-15 09:55:00,116.97,117.22,116.95,117.1,38195.0,109.8659,110.1007,109.8471,109.988,38195.0
2022-03-15 10:00:00,117.1,117.2,116.89,117.15,43083.0,109.988,110.0819,109.7907,110.0349,43083.0
2022-03-15 10:05:00,117.12,117.18,116.73,116.92,31508.0,110.0068,110.0631,109.6404,109.8189,31508.0
2022-03-15 10:10:00,116.93,117.07,116.67,116.75,26445.0,109.8283,109.9598,109.5841,109.6592,26445.0
2022-03-15 10:15:00,116.74,117.06,116.68,117.02,32382.0,109.6498,109.9504,109.5935,109.9128,32382.0
2022-03-15 10:20:00,117.02,117.04,116.82,116.91,29914.0,109.9128,109.9316,109.725,109.8095,29914.0
2022-03-15 10:25:00,116.92,117.11,116.63,117.11,37253.0,109.8189,109.9974,109.5465,109.9974,37253.0
2022-03-15 10:30:00,117.13,117.23,117.09,117.13,53534.0,110.0161,110.1101,109.9786,110.0161,53534.0
2022-03-15 10:35:00,117.14,117.15,116.87,116.95,37844.0,110.0255,110.0349,109.7719,109.8471,37844.0
2022-03-15 10:40:00,116.97,117.02,116.57,116.77,29173.0,109.8659,109.9128,109.4902,109.678,29173.0
2022-03-15 10:45:00,116.78,116.92,116.54,116.55,23654.0,109.6874,109.8189,109.462,109.4714,23654.0
2022-03-15 10:50:00,116.56,116.63,116.45,116.55,42341.0,109.4808,109.5465,109.3774,109.4714,42341.0
2022-03-15 10:55:00,116.55,116.79,116.51,116.73,36267.0,109.4714,109.6968,109.4338,109.6404,36267.0
2022-03-15 11:00:00,116.75,117.01,116.71,116.94,22634.0,109.6592,109.9034,109.6217,109.8377,22634.0
2022-03-15 11:05:00,116.94,117.07,116.86,116.87,24293.0,109.8377,109.9598,109.7625,109.7719,24293.0
2022-03-15 11:10:00,116.85,116.92,116.76,116.83,38300.0,109.7532,109.8189,109.6686,109.7344,38300.0
2022-03-15 11:15:00,116.81,116.89,116.71,116.87,27371.0,109.7156,109.7907,109.6217,109.7719,27371.0
2022-03-15 11:20:00,116.87,116.94,116.72,116.79,17538.0,109.7719,109.8377,109.6311,109.6968,17538.0
2022-03-15 11:25:00,116.78,117.05,116.77,117.05,99672.0,109.6874,109.941,109.678,109.941,99672.0
2022-03-15 11:30:00,117.06,117.18,116.99,117.14,76823.0,109.9504,110.0631,109.8847,110.0255,76823.0
2022-03-15 11:35:00,117.2,117.2,117.08,117.12,55655.0,110.0819,110.0819,109.9692,110.0068,55655.0
2022-03-15 11:40:00,117.11,117.2,117.02,117.14,101801.0,109.9974,110.0819,109.9128,110.0255,101801.0
2022-03-15 11:45:00,117.16,117.31,117.12,117.29,56022.0,110.0443,110.1852,110.0068,110.1664,56022.0
2022-03-15 11:50:00,117.33,117.59,117.24,117.32,35382.0,110.204,110.4482,110.1195,110.1946,35382.0
2022-03-15 11:55:00,117.28,117.28,116.75,117.09,24630.0,110.157,110.157,109.6592,109.9786,24630.0
2022-03-15 12:00:00,117.07,117.09,116.67,116.73,31952.0,109.9598,109.9786,109.5841,109.6404,31952.0
2022-03-15 12:05:00,116.7,117.14,116.64,117.04,27999.0,109.6123,110.0255,109.5559,109.9316,27999.0
2022-03-15 12:10:00,117.07,117.09,116.94,116.97,26628.0,109.9598,109.9786,109.8377,109.8659,26628.0
2022-03-15 12:15:00,116.97,117.16,116.86,117.13,21087.0,109.8659,110.0443,109.7625,110.0161,21087.0
2022-03-15 12:20:00,117.11,117.31,117.01,117.31,22324.0,109.9974,110.1852,109.9034,110.1852,22324.0
2022-03-15 12:25:00,117.31,117.31,117.15,117.26,19384.0,110.1852,110.1852,110.0349,110.1383,19384.0
2022-03-15 12:30:00,117.27,117.35,117.22,117.3,20911.0,110.1476,110.2228,110.1007,110.1758,20911.0
2022-03-15 12:35:00,117.31,117.46,117.27,117.45,24381.0,110.1852,110.3261,110.1476,110.3167,24381.0
2022-03-15 12:40:00,117.47,117.48,117.36,117.38,16713.0,110.3355,110.3449,110.2322,110.251,16713.0
2022-03-15 12:45:00,117.38,117.42,117.19,117.23,21768.0,110.251,110.2885,110.0725,110.1101,21768.0
2022-03-15 12:50:00,117.24,117.28,117.05,117.09,13982.0,110.1195,110.157,109.941,109.9786,13982.0
2022-03-15 12:55:00,117.1,117.36,117.09,117.35,23989.0,109.988,110.2322,109.9786,110.2228,23989.0
2022-03-15 13:00:00,117.36,117.49,117.3,117.32,29335.0,110.2322,110.3543,110.1758,110.1946,29335.0
2022-03-15 13:05:00,117.3,117.34,117.11,117.19,25945.0,110.1758,110.2134,109.9974,110.0725,25945.0
2022-03-15 13:10:00,117.17,117.17,116.94,117.01,19359.0,110.0537,110.0537,109.8377,109.9034,19359.0
2022-03-15 13:15:00,117.04,117.09,116.92,116.95,18265.0,109.9316,109.9786,109.8189,109.8471,18265.0
2022-03-15 13:20:00,116.95,117.12,116.86,117.08,24341.0,109.8471,110.0068,109.7625,109.9692,24341.0
2022-03-15 13:25:00,117.09,117.17,116.86,116.88,28220.0,109.9786,110.0537,109.7625,109.7813,28220.0
2022-03-15 13:30:00,116.86,116.94,116.75,116.87,16866.0,109.7625,109.8377,109.6592,109.7719,16866.0
2022-03-15 13:35:00,116.87,117.0,116.86,116.88,22877.0,109.7719,109.894,109.7625,109.7813,22877.0
2022-03-15 13:40:00,116.89,117.02,116.86,116.97,34398.0,109.7907,109.9128,109.7625,109.8659,34398.0
2022-03-15 13:45:00,116.97,117.11,116.89,116.89,20520.0,109.8659,109.9974,109.7907,109.7907,20520.0
2022-03-15 13:50:00,116.9,116.99,116.83,116.84,16659.0,109.8001,109.8847,109.7344,109.7438,16659.0
2022-03-15 13:55:00,116.84,116.97,116.83,116.89,17464.0,109.7438,109.8659,109.7344,109.7907,17464.0
2022-03-15 14:00:00,116.84,116.98,116.69,116.69,23728.0,109.7438,109.8753,109.6029,109.6029,23728.0
2022-03-15 14:05:00,116.71,117.05,116.67,117.04,25027.0,109.6217,109.941,109.5841,109.9316,25027.0
2022-03-15 14:10:00,117.04,117.07,116.91,116.92,27625.0,109.9316,109.9598,109.8095,109.8189,27625.0
2022-03-15 14:15:00,116.9,116.93,116.57,116.63,25574.0,109.8001,109.8283,109.4902,109.5465,25574.0
2022-03-15 14:20:00,116.6,116.73,116.55,116.73,27626.0,109.5183,109.6404,109.4714,109.6404,27626.0
2022-03-15 14:25:00,116.72,116.91,116.71,116.8,29748.0,109.6311,109.8095,109.6217,109.7062,29748.0
2022-03-15 14:30:00,116.78,116.96,116.66,116.91,21222.0,109.6874,109.8565,109.5747,109.8095,21222.0
2022-03-15 14:35:00,116.89,116.94,116.74,116.89,22586.0,109.7907,109.8377,109.6498,109.7907,22586.0
2022-03-15 14:40:00,116.9,117.1,116.87,117.03,28139.0,109.8001,109.988,109.7719,109.9222,28139.0
2022-03-15 14:45:00,117.04,117.32,117.03,117.22,26455.0,109.9316,110.1946,109.9222,110.1007,26455.0
2022-03-15 14:50:00,117.25,117.4,117.25,117.38,27111.0,110.1289,110.2698,110.1289,110.251,27111.0
2022-03-15 14:55:00,117.35,117.52,117.3,117.5,26657.0,110.2228,110.3825,110.1758,110.3637,26657.0
2022-03-15 15:00:00,117.49,117.54,117.36,117.36,31631.0,110.3543,110.4012,110.2322,110.2322,31631.0
2022-03-15 15:05:00,117.36,117.42,117.33,117.38,24913.0,110.2322,110.2885,110.204,110.251,24913.0
2022-03-15 15:10:00,117.4,117.47,117.35,117.39,28849.0,110.2698,110.3355,110.2228,110.2604,28849.0
2022-03-15 15:15:00,117.41,117.66,117.38,117.64,37181.0,110.2791,110.514,110.251,110.4952,37181.0
2022-03-15 15:20:00,117.66,117.79,117.56,117.71,30979.0,110.514,110.6361,110.42,110.5609,30979.0
2022-03-15 15:25:00,117.7,117.75,117.57,117.59,42114.0,110.5515,110.5985,110.4294,110.4482,42114.0
2022-03-15 15:30:00,117.59,117.76,117.48,117.5,90916.0,110.4482,110.6079,110.3449,110.3637,90916.0
2022-03-15 15:35:00,117.5,117.6,117.47,117.56,74666.0,110.3637,110.4576,110.3355,110.42,74666.0
2022-03-15 15:40:00,117.6,117.68,117.39,117.5,70868.0,110.4576,110.5327,110.2604,110.3637,70868.0
2022-03-15 15:45:00,117.5,117.56,117.32,117.54,41684.0,110.3637,110.42,110.1946,110.4012,41684.0
2022-03-15 15:50:00,117.52,117.67,117.49,117.49,63862.0,110.3825,110.5234,110.3543,110.3543,63862.0
2022-03-15 15:55:00,117.48,117.58,117.27,117.51,207330.0,110.3449,110.4388,110.1476,110.3731,207330.0
2022-03-16 09:30:00,118.21,118.7,118.21,118.61,105999.0,111.0306,111.4908,111.0306,111.4063,105999.0
2022-03-16 09:35:00,118.57,119.04,118.56,118.93,59040.0,111.3687,111.8101,111.3593,111.7068,59040.0
2022-03-16 09:40:00,118.95,119.04,118.78,118.83,24436.0,111.7256,111.8101,111.5659,111.6129,24436.0
2022-03-16 09:45:00,118.9,119.07,118.76,118.87,50252.0,111.6786,111.8383,111.5472,111.6505,50252.0
2022-03-16 09:50:00,118.9,119.0,118.73,118.77,38036.0,111.6786,111.7726,111.519,111.5565,38036.0
2022-03-16 09:55:00,118.75,118.78,118.5,118.69,24650.0,111.5378,111.5659,111.3029,111.4814,24650.0
2022-03-16 10:00:00,118.73,118.87,118.6,118.74,62643.0,111.519,111.6505,111.3969,111.5284,62643.0
2022-03-16 10:05:00,118.76,118.76,118.37,118.46,70266.0,111.5472,111.5472,111.1808,111.2654,70266.0
2022-03-16 10:10:00,118.45,118.64,118.4,118.59,48711.0,111.256,111.4344,111.209,111.3875,48711.0
2022-03-16 10:15:00,118.57,119.53,118.57,119.33,51358.0,111.3687,112.2704,111.3687,112.0825,51358.0
2022-03-16 10:20:00,119.32,119.4,119.2,119.23,55813.0,112.0731,112.1483,111.9604,111.9886,55813.0
2022-03-16 10:25:00,119.24,119.28,119.04,119.04,24648.0,111.998,112.0356,111.8101,111.8101,24648.0
2022-03-16 10:30:00,119.01,119.25,118.92,119.18,28000.0,111.782,112.0074,111.6974,111.9416,28000.0
2022-03-16 10:35:00,119.2,119.36,119.04,119.24,20894.0,111.9604,112.1107,111.8101,111.998,20894.0
2022-03-16 10:40:00,119.25,119.4,118.72,118.85,25997.0,112.0074,112.1483,111.5096,111.6317,25997.0
2022-03-16 10:45:00,118.86,119.09,118.84,119.02,20229.0,111.6411,111.8571,111.6223,111.7914,20229.0
2022-03-16 10:50:00,119.05,119.15,118.93,119.12,15867.0,111.8195,111.9135,111.7068,111.8853,15867.0
2022-03-16 10:55:00,119.15,119.15,118.86,118.89,22448.0,111.9135,111.9135,111.6411,111.6693,22448.0
2022-03-16 11:00:00,118.86,118.94,118.55,118.93,37301.0,111.6411,111.7162,111.3499,111.7068,37301.0
2022-03-16 11:05:00,118.91,119.01,118.85,118.93,42694.0,111.688,111.782,111.6317,111.7068,42694.0
2022-03-16 11:10:00,118.97,119.01,118.85,118.88,20393.0,111.7444,111.782,111.6317,111.6599,20393.0
2022-03-16 11:15:00,118.87,118.95,118.56,118.72,25669.0,111.6505,111.7256,111.3593,111.5096,25669.0
2022-03-16 11:20:00,118.71,118.78,118.63,118.69,19212.0,111.5002,111.5659,111.425,111.4814,19212.0
2022-03-16 11:25:00,118.66,118.68,118.59,118.6,13110.0,111.4532,111.472,111.3875,111.3969,13110.0
2022-03-16 11:30:00,118.63,118.69,118.55,118.55,19977.0,111.425,111.4814,111.3499,111.3499,19977.0
2022-03-16 11:35:00,118.55,118.55,118.22,118.32,26231.0,111.3499,111.3499,111.0399,111.1339,26231.0
2022-03-16 11:40:00,118.35,118.53,118.31,118.52,23296.0,111.1621,111.3311,111.1245,111.3217,23296.0
2022-03-16 11:45:00,118.52,118.58,118.4,118.58,24616.0,111.3217,111.3781,111.209,111.3781,24616.0
2022-03-16 11:50:00,118.59,118.68,118.53,118.59,23389.0,111.3875,111.472,111.3311,111.3875,23389.0
2022-03-16 11:55:00,118.6,118.62,118.45,118.51,21259.0,111.3969,111.4157,111.256,111.3123,21259.0
2022-03-16 12:00:00,118.5,118.84,118.47,118.78,22372.0,111.3029,111.6223,111.2748,111.5659,22372.0
2022-03-16 12:05:00,118.8,118.86,118.75,118.75,22226.0,111.5847,111.6411,111.5378,111.5378,22226.0
2022-03-16 12:10:00,118.73,118.82,118.67,118.81,12977.0,111.519,111.6035,111.4626,111.5941,12977.0
2022-03-16 12:15:00,118.79,118.86,118.73,118.83,24063.0,111.5753,111.6411,111.519,111.6129,24063.0
2022-03-16 12:20:00,118.84,118.87,118.67,118.77,20342.0,111.6223,111.6505,111.4626,111.5565,20342.0
2022-03-16 12:25:00,118.77,118.77,118.55,118.72,16940.0,111.5565,111.5565,111.3499,111.5096,16940.0
2022-03-16 12:30:00,118.73,118.86,118.72,118.77,23218.0,111.519,111.6411,111.5096,111.5565,23218.0
2022-03-16 12:35:00,118.8,118.8,118.61,118.61,18589.0,111.5847,111.5847,111.4063,111.4063,18589.0
2022-03-16 12:40:00,118.59,118.91,118.57,118.88,14035.0,111.3875,111.688,111.3687,111.6599,14035.0
2022-03-16 12:45:00,118.87,118.87,118.4,118.43,25858.0,111.6505,111.6505,111.209,111.2372,25858.0
2022-03-16 12:50:00,118.44,118.53,118.39,118.49,15856.0,111.2466,111.3311,111.1996,111.2936,15856.0
2022-03-16 12:55:00,118.46,118.56,118.42,118.5,17282.0,111.2654,111.3593,111.2278,111.3029,17282.0
2022-03-16 13:00:00,118.51,118.55,118.3,118.33,22362.0,111.3123,111.3499,111.1151,111.1433,22362.0
2022-03-16 13:05:00,118.31,118.36,118.1,118.13,27993.0,111.1245,111.1714,110.9272,110.9554,27993.0
2022-03-16 13:10:00,118.1,118.19,118.03,118.13,19445.0,110.9272,111.0118,110.8615,110.9554,19445.0
2022-03-16 13:15:00,118.14,118.19,118.04,118.12,26645.0,110.9648,111.0118,110.8709,110.946,26645.0
2022-03-16 13:20:00,118.11,118.2,118.03,118.09,27559.0,110.9366,111.0212,110.8615,110.9178,27559.0
2022-03-16 13:25:00,118.11,118.15,117.97,118.06,21392.0,110.9366,110.9742,110.8051,110.8897,21392.0
2022-03-16 13:30:00,118.08,118.15,117.98,118.07,29071.0,110.9085,110.9742,110.8145,110.8991,29071.0
2022-03-16 13:35:00,118.09,118.26,118.0,118.14,23707.0,110.9178,111.0775,110.8333,110.9648,23707.0
2022-03-16 13:40:00,118.16,118.21,118.04,118.16,25714.0,110.9836,111.0306,110.8709,110.9836,25714.0
2022-03-16 13:45:00,118.15,118.23,118.11,118.22,22546.0,110.9742,111.0493,110.9366,111.0399,22546.0
2022-03-16 13:50:00,118.21,118.37,118.2,118.36,25157.0,111.0306,111.1808,111.0212,111.1714,25157.0
2022-03-16 13:55:00,118.33,118.42,118.21,118.36,21688.0,111.1433,111.2278,111.0306,111.1714,21688.0
2022-03-16 14:00:00,118.34,118.34,117.72,117.76,50846.0,111.1527,111.1527,110.5703,110.6079,50846.0
2022-03-16 14:05:00,117.75,117.85,117.47,117.48,30245.0,110.5985,110.6924,110.3355,110.3449,30245.0
2022-03-16 14:10:00,117.47,117.6,117.39,117.44,27007.0,110.3355,110.4576,110.2604,110.3073,27007.0
2022-03-16 14:15:00,117.4,117.69,117.4,117.68,27560.0,110.2698,110.5421,110.2698,110.5327,27560.0
2022-03-16 14:20:00,117.67,117.7,117.31,117.32,44963.0,110.5234,110.5515,110.1852,110.1946,44963.0
2022-03-16 14:25:00,117.34,117.68,117.33,117.45,20252.0,110.2134,110.5327,110.204,110.3167,20252.0
2022-03-16 14:30:00,117.38,117.38,116.96,117.27,40599.0,110.251,110.251,109.8565,110.1476,40599.0
2022-03-16 14:35:00,117.26,117.76,117.16,117.68,19629.0,110.1383,110.6079,110.0443,110.5327,19629.0
2022-03-16 14:40:00,117.7,118.09,117.65,117.98,33392.0,110.5515,110.9178,110.5046,110.8145,33392.0
2022-03-16 14:45:00,118.0,118.19,117.84,118.03,41072.0,110.8333,111.0118,110.683,110.8615,41072.0
2022-03-16 14:50:00,117.99,118.29,117.91,118.13,25253.0,110.8239,111.1057,110.7488,110.9554,25253.0
2022-03-16 14:55:00,118.17,118.5,118.06,118.13,35380.0,110.993,111.3029,110.8897,110.9554,35380.0
2022-03-16 15:00:00,118.15,118.42,117.99,118.29,33588.0,110.9742,111.2278,110.8239,111.1057,33588.0
2022-03-16 15:05:00,118.31,118.43,118.09,118.26,57251.0,111.1245,111.2372,110.9178,111.0775,57251.0
2022-03-16 15:10:00,118.23,118.46,118.18,118.46,30252.0,111.0493,111.2654,111.0024,111.2654,30252.0
2022-03-16 15:15:00,118.49,118.73,118.35,118.73,40369.0,111.2936,111.519,111.1621,111.519,40369.0
2022-03-16 15:20:00,118.72,119.01,118.66,118.97,59839.0,111.5096,111.782,111.4532,111.7444,59839.0
2022-03-16 15:25:00,118.98,119.09,118.85,118.94,35388.0,111.7538,111.8571,111.6317,111.7162,35388.0
2022-03-16 15:30:00,118.93,118.93,118.66,118.76,35914.0,111.7068,111.7068,111.4532,111.5472,35914.0
2022-03-16 15:35:00,118.72,118.84,118.62,118.82,29990.0,111.5096,111.6223,111.4157,111.6035,29990.0
2022-03-16 15:40:00,118.8,118.9,118.73,118.8,36219.0,111.5847,111.6786,111.519,111.5847,36219.0
2022-03-16 15:45:00,118.79,119.09,118.71,119.05,52165.0,111.5753,111.8571,111.5002,111.8195,52165.0
2022-03-16 15:50:00,119.04,119.16,118.95,119.05,51272.0,111.8101,111.9229,111.7256,111.8195,51272.0
2022-03-16 15:55:00,119.04,119.54,119.01,119.53,186089.0,111.8101,112.2798,111.782,112.2704,186089.0
2022-03-17 09:30:00,119.0,119.13,118.73,118.95,80713.0,111.7726,111.8947,111.519,111.7256,80713.0
2022-03-17 09:35:00,118.95,119.55,118.95,119.52,20502.0,111.7256,112.2892,111.7256,112.261,20502.0
2022-03-17 09:40:00,119.49,119.73,119.41,119.48,33825.0,112.2328,112.4582,112.1577,112.2234,33825.0
2022-03-17 09:45:00,119.46,119.67,119.45,119.54,34980.0,112.2046,112.4019,112.1952,112.2798,34980.0
2022-03-17 09:50:00,119.51,119.74,119.44,119.48,22055.0,112.2516,112.4676,112.1859,112.2234,22055.0
2022-03-17 09:55:00,119.42,119.73,119.34,119.69,46397.0,112.1671,112.4582,112.0919,112.4207,46397.0
2022-03-17 10:00:00,119.73,120.15,119.67,120.14,68556.0,112.4582,112.8527,112.4019,112.8433,68556.0
2022-03-17 10:05:00,120.13,120.18,119.88,120.0,33510.0,112.8339,112.8809,112.5991,112.7118,33510.0
2022-03-17 10:10:00,119.96,120.23,119.91,119.99,52582.0,112.6743,112.9279,112.6273,112.7024,52582.0
2022-03-17 10:15:00,119.99,120.18,119.94,120.17,22478.0,112.7024,112.8809,112.6555,112.8715,22478.0
2022-03-17 10:20:00,120.2,120.22,120.05,120.15,18102.0,112.8997,112.9185,112.7588,112.8527,18102.0
2022-03-17 10:25:00,120.15,120.17,119.98,120.03,14018.0,112.8527,112.8715,112.6931,112.74,14018.0
2022-03-17 10:30:00,120.03,120.09,119.8,119.93,28318.0,112.74,112.7964,112.524,112.6461,28318.0
2022-03-17 10:35:00,119.94,120.07,119.82,120.06,27988.0,112.6555,112.7776,112.5428,112.7682,27988.0
2022-03-17 10:40:00,120.08,120.08,119.85,119.96,18444.0,112.787,112.787,112.571,112.6743,18444.0
2022-03-17 10:45:00,119.97,120.11,119.6,119.77,36677.0,112.6837,112.8152,112.3361,112.4958,36677.0
2022-03-17 10:50:00,119.75,119.88,119.48,119.69,31929.0,112.477,112.5991,112.2234,112.4207,31929.0
2022-03-17 10:55:00,119.68,119.77,119.57,119.64,12590.0,112.4113,112.4958,112.308,112.3737,12590.0
2022-03-17 11:00:00,119.63,119.68,119.51,119.6,16431.0,112.3643,112.4113,112.2516,112.3361,16431.0
2022-03-17 11:05:00,119.59,119.91,119.56,119.9,34816.0,112.3267,112.6273,112.2986,112.6179,34816.0
2022-03-17 11:10:00,119.87,119.9,119.73,119.75,13799.0,112.5897,112.6179,112.4582,112.477,13799.0
2022-03-17 11:15:00,119.76,120.0,119.75,119.86,24483.0,112.4864,112.7118,112.477,112.5803,24483.0
2022-03-17 11:20:00,119.86,120.13,119.85,120.13,19256.0,112.5803,112.8339,112.571,112.8339,19256.0
2022-03-17 11:25:00,120.11,120.13,119.94,119.97,9317.0,112.8152,112.8339,112.6555,112.6837,9317.0
2022-03-17 11:30:00,119.99,120.2,119.91,120.18,18209.0,112.7024,112.8997,112.6273,112.8809,18209.0
2022-03-17 11:35:00,120.16,120.26,120.14,120.21,8119.0,112.8621,112.956,112.8433,112.9091,8119.0
2022-03-17 11:40:00,120.24,120.4,120.24,120.36,21659.0,112.9373,113.0875,112.9373,113.05,21659.0
2022-03-17 11:45:00,120.38,120.42,120.27,120.31,34351.0,113.0688,113.1063,112.9654,113.003,34351.0
2022-03-17 11:50:00,120.31,120.58,120.26,120.58,25302.0,113.003,113.2566,112.956,113.2566,25302.0
2022-03-17 11:55:00,120.57,120.62,120.42,120.42,33024.0,113.2472,113.2942,113.1063,113.1063,33024.0
2022-03-17 12:00:00,120.4,120.41,120.14,120.25,13239.0,113.0875,113.0969,112.8433,112.9467,13239.0
2022-03-17 12:05:00,120.29,120.47,120.28,120.44,13740.0,112.9842,113.1533,112.9748,113.1251,13740.0
2022-03-17 12:10:00,120.44,120.51,120.4,120.51,8535.0,113.1251,113.1909,113.0875,113.1909,8535.0
2022-03-17 12:15:00,120.54,120.6,120.44,120.55,15150.0,113.219,113.2754,113.1251,113.2284,15150.0
2022-03-17 12:20:00,120.53,120.79,120.53,120.74,20819.0,113.2097,113.4539,113.2097,113.4069,20819.0
2022-03-17 12:25:00,120.75,120.86,120.72,120.82,19657.0,113.4163,113.5196,113.3881,113.482,19657.0
2022-03-17 12:30:00,120.83,120.9,120.79,120.82,20447.0,113.4914,113.5572,113.4539,113.482,20447.0
2022-03-17 12:35:00,120.84,120.87,120.69,120.72,9664.0,113.5008,113.529,113.3599,113.3881,9664.0
2022-03-17 12:40:00,120.72,120.79,120.62,120.77,10955.0,113.3881,113.4539,113.2942,113.4351,10955.0
2022-03-17 12:45:00,120.77,120.85,120.7,120.72,6543.0,113.4351,113.5102,113.3693,113.3881,6543.0
2022-03-17 12:50:00,120.75,120.85,120.74,120.81,9665.0,113.4163,113.5102,113.4069,113.4726,9665.0
2022-03-17 12:55:00,120.84,120.93,120.79,120.85,20359.0,113.5008,113.5854,113.4539,113.5102,20359.0
2022-03-17 13:00:00,120.83,120.83,120.61,120.68,7840.0,113.4914,113.4914,113.2848,113.3505,7840.0
2022-03-17 13:05:00,120.69,120.74,120.59,120.63,6451.0,113.3599,113.4069,113.266,113.3036,6451.0
2022-03-17 13:10:00,120.63,120.75,120.6,120.7,15404.0,113.3036,113.4163,113.2754,113.3693,15404.0
2022-03-17 13:15:00,120.68,120.83,120.67,120.83,10905.0,113.3505,113.4914,113.3411,113.4914,10905.0
2022-03-17 13:20:00,120.8,120.88,120.79,120.84,7572.0,113.4633,113.5384,113.4539,113.5008,7572.0
2022-03-17 13:25:00,120.81,120.94,120.8,120.89,20387.0,113.4726,113.5948,113.4633,113.5478,20387.0
2022-03-17 13:30:00,120.89,120.96,120.85,120.92,9860.0,113.5478,113.6135,113.5102,113.576,9860.0
2022-03-17 13:35:00,120.91,120.96,120.83,120.86,13503.0,113.5666,113.6135,113.4914,113.5196,13503.0
2022-03-17 13:40:00,120.86,121.18,120.85,121.11,20281.0,113.5196,113.8202,113.5102,113.7544,20281.0
2022-03-17 13:45:00,121.12,121.21,121.1,121.11,11487.0,113.7638,113.8484,113.745,113.7544,11487.0
2022-03-17 13:50:00,121.12,121.23,121.05,121.09,16738.0,113.7638,113.8671,113.6981,113.7356,16738.0
2022-03-17 13:55:00,121.09,121.18,121.06,121.09,12592.0,113.7356,113.8202,113.7075,113.7356,12592.0
2022-03-17 14:00:00,121.11,121.12,120.88,120.93,24384.0,113.7544,113.7638,113.5384,113.5854,24384.0
2022-03-17 14:05:00,120.93,121.03,120.87,120.88,29507.0,113.5854,113.6793,113.529,113.5384,29507.0
2022-03-17 14:10:00,120.89,120.98,120.81,120.97,21260.0,113.5478,113.6323,113.4726,113.6229,21260.0
2022-03-17 14:15:00,120.98,121.02,120.91,121.01,18775.0,113.6323,113.6699,113.5666,113.6605,18775.0
2022-03-17 14:20:00,121.03,121.04,120.82,120.84,12466.0,113.6793,113.6887,113.482,113.5008,12466.0
2022-03-17 14:25:00,120.82,120.92,120.69,120.69,17276.0,113.482,113.576,113.3599,113.3599,17276.0
2022-03-17 14:30:00,120.7,120.88,120.69,120.85,11426.0,113.3693,113.5384,113.3599,113.5102,11426.0
2022-03-17 14:35:00,120.86,120.9,120.77,120.86,12835.0,113.5196,113.5572,113.4351,113.5196,12835.0
2022-03-17 14:40:00,120.86,120.99,120.8,120.98,30108.0,113.5196,113.6417,113.4633,113.6323,30108.0
2022-03-17 14:45:00,120.98,121.0,120.8,120.9,24871.0,113.6323,113.6511,113.4633,113.5572,24871.0
2022-03-17 14:50:00,120.91,120.94,120.7,120.74,11078.0,113.5666,113.5948,113.3693,113.4069,11078.0
2022-03-17 14:55:00,120.74,120.87,120.69,120.84,15583.0,113.4069,113.529,113.3599,113.5008,15583.0
2022-03-17 15:00:00,120.86,120.9,120.77,120.86,28203.0,113.5196,113.5572,113.4351,113.5196,28203.0
2022-03-17 15:05:00,120.86,120.92,120.68,120.73,25185.0,113.5196,113.576,113.3505,113.3975,25185.0
2022-03-17 15:10:00,120.72,120.74,120.46,120.62,24690.0,113.3881,113.4069,113.1439,113.2942,24690.0
2022-03-17 15:15:00,120.62,120.75,120.6,120.74,35601.0,113.2942,113.4163,113.2754,113.4069,35601.0
2022-03-17 15:20:00,120.76,120.77,120.63,120.66,26020.0,113.4257,113.4351,113.3036,113.3318,26020.0
2022-03-17 15:25:00,120.68,120.76,120.63,120.66,53164.0,113.3505,113.4257,113.3036,113.3318,53164.0
2022-03-17 15:30:00,120.67,120.7,120.58,120.61,51565.0,113.3411,113.3693,113.2566,113.2848,51565.0
2022-03-17 15:35:00,120.62,120.78,120.59,120.74,21386.0,113.2942,113.4445,113.266,113.4069,21386.0
2022-03-17 15:40:00,120.75,121.08,120.74,121.04,47586.0,113.4163,113.7262,113.4069,113.6887,47586.0
2022-03-17 15:45:00,121.05,121.11,120.93,121.03,67069.0,113.6981,113.7544,113.5854,113.6793,67069.0
2022-03-17 15:50:00,121.01,121.01,120.82,120.92,74510.0,113.6605,113.6605,113.482,113.576,74510.0
2022-03-17 15:55:00,120.91,121.24,120.85,121.24,212642.0,113.5666,113.8765,113.5102,113.8765,212642.0
2022-03-18 09:30:00,121.74,121.74,120.68,120.97,1107070.0,114.3462,114.3462,113.3505,113.6229,1107070.0
2022-03-18 09:35:00,120.88,121.68,120.87,121.64,33898.0,113.5384,114.2898,113.529,114.2522,33898.0
2022-03-18 09:40:00,121.62,121.7,121.25,121.6,25877.0,114.2335,114.3086,113.8859,114.2147,25877.0
2022-03-18 09:45:00,121.52,121.75,121.43,121.7,35724.0,114.1395,114.3556,114.055,114.3086,35724.0
2022-03-18 09:50:00,121.7,121.99,121.62,121.64,31678.0,114.3086,114.581,114.2335,114.2522,31678.0
2022-03-18 09:55:00,121.66,121.66,121.2,121.55,22688.0,114.271,114.271,113.839,114.1677,22688.0
2022-03-18 10:00:00,121.52,121.96,121.45,121.96,29545.0,114.1395,114.5528,114.0738,114.5528,29545.0
2022-03-18 10:05:00,121.94,122.11,121.85,121.86,31375.0,114.534,114.6937,114.4495,114.4589,31375.0
2022-03-18 10:10:00,121.92,122.07,121.92,122.03,25121.0,114.5152,114.6561,114.5152,114.6185,25121.0
2022-03-18 10:15:00,122.06,122.07,121.96,122.01,18765.0,114.6467,114.6561,114.5528,114.5998,18765.0
2022-03-18 10:20:00,121.95,121.96,121.7,121.73,9815.0,114.5434,114.5528,114.3086,114.3368,9815.0
2022-03-18 10:25:00,121.75,121.85,121.65,121.84,17633.0,114.3556,114.4495,114.2616,114.4401,17633.0
2022-03-18 10:30:00,121.85,122.12,121.83,121.93,32773.0,114.4495,114.7031,114.4307,114.5246,32773.0
2022-03-18 10:35:00,121.93,122.1,121.74,121.93,53882.0,114.5246,114.6843,114.3462,114.5246,53882.0
2022-03-18 10:40:00,121.91,122.09,121.82,121.82,19883.0,114.5058,114.6749,114.4213,114.4213,19883.0
2022-03-18 10:45:00,121.84,121.93,121.78,121.79,12952.0,114.4401,114.5246,114.3837,114.3931,12952.0
2022-03-18 10:50:00,121.75,121.84,121.67,121.75,23857.0,114.3556,114.4401,114.2804,114.3556,23857.0
2022-03-18 10:55:00,121.75,121.88,121.65,121.79,13938.0,114.3556,114.4777,114.2616,114.3931,13938.0
2022-03-18 11:00:00,121.76,121.93,121.74,121.88,24074.0,114.3649,114.5246,114.3462,114.4777,24074.0
2022-03-18 11:05:00,121.9,121.97,121.77,121.77,14577.0,114.4964,114.5622,114.3743,114.3743,14577.0
2022-03-18 11:10:00,121.8,121.95,121.73,121.76,18348.0,114.4025,114.5434,114.3368,114.3649,18348.0
2022-03-18 11:15:00,121.75,121.84,121.64,121.69,18220.0,114.3556,114.4401,114.2522,114.2992,18220.0
2022-03-18 11:20:00,121.66,121.66,121.43,121.49,18852.0,114.271,114.271,114.055,114.1113,18852.0
2022-03-18 11:25:00,121.55,121.61,121.41,121.56,11723.0,114.1677,114.2241,114.0362,114.1771,11723.0
2022-03-18 11:30:00,121.53,121.62,121.49,121.58,10406.0,114.1489,114.2335,114.1113,114.1959,10406.0
2022-03-18 11:35:00,121.54,121.8,121.52,121.57,22787.0,114.1583,114.4025,114.1395,114.1865,22787.0
2022-03-18 11:40:00,121.56,121.56,121.32,121.4,13195.0,114.1771,114.1771,113.9517,114.0268,13195.0
2022-03-18 11:45:00,121.39,121.48,121.28,121.37,7735.0,114.0174,114.102,113.9141,113.9986,7735.0
2022-03-18 11:50:00,121.37,121.42,121.1,121.14,17294.0,113.9986,114.0456,113.745,113.7826,17294.0
2022-03-18 11:55:00,121.16,121.69,121.14,121.61,35218.0,113.8014,114.2992,113.7826,114.2241,35218.0
2022-03-18 12:00:00,121.64,121.66,121.53,121.61,8463.0,114.2522,114.271,114.1489,114.2241,8463.0
2022-03-18 12:05:00,121.61,121.75,121.61,121.72,13517.0,114.2241,114.3556,114.2241,114.3274,13517.0
2022-03-18 12:10:00,121.7,121.9,121.69,121.88,25167.0,114.3086,114.4964,114.2992,114.4777,25167.0
2022-03-18 12:15:00,121.86,122.0,121.78,121.78,13243.0,114.4589,114.5904,114.3837,114.3837,13243.0
2022-03-18 12:20:00,121.71,121.89,121.69,121.85,8421.0,114.318,114.4871,114.2992,114.4495,8421.0
2022-03-18 12:25:00,121.83,121.89,121.79,121.89,11767.0,114.4307,114.4871,114.3931,114.4871,11767.0
2022-03-18 12:30:00,121.9,121.97,121.8,121.84,14516.0,114.4964,114.5622,114.4025,114.4401,14516.0
2022-03-18 12:35:00,121.83,121.93,121.77,121.85,10194.0,114.4307,114.5246,114.3743,114.4495,10194.0
2022-03-18 12:40:00,121.86,121.92,121.81,121.9,6789.0,114.4589,114.5152,114.4119,114.4964,6789.0
2022-03-18 12:45:00,121.89,121.89,121.71,121.71,9838.0,114.4871,114.4871,114.318,114.318,9838.0
2022-03-18 12:50:00,121.73,121.8,121.73,121.73,6736.0,114.3368,114.4025,114.3368,114.3368,6736.0
2022-03-18 12:55:00,121.68,121.71,121.61,121.61,14331.0,114.2898,114.318,114.2241,114.2241,14331.0
2022-03-18 13:00:00,121.61,121.68,121.61,121.61,9705.0,114.2241,114.2898,114.2241,114.2241,9705.0
2022-03-18 13:05:00,121.6,121.82,121.59,121.77,11647.0,114.2147,114.4213,114.2053,114.3743,11647.0
2022-03-18 13:10:00,121.76,121.8,121.74,121.77,7101.0,114.3649,114.4025,114.3462,114.3743,7101.0
2022-03-18 13:15:00,121.77,121.78,121.67,121.69,8859.0,114.3743,114.3837,114.2804,114.2992,8859.0
2022-03-18 13:20:00,121.66,121.82,121.66,121.79,10036.0,114.271,114.4213,114.271,114.3931,10036.0
2022-03-18 13:25:00,121.8,121.98,121.8,121.97,20138.0,114.4025,114.5716,114.4025,114.5622,20138.0
2022-03-18 13:30:00,121.95,121.96,121.83,121.86,8201.0,114.5434,114.5528,114.4307,114.4589,8201.0
2022-03-18 13:35:00,121.84,121.86,121.7,121.74,14142.0,114.4401,114.4589,114.3086,114.3462,14142.0
2022-03-18 13:40:00,121.73,121.85,121.72,121.8,15620.0,114.3368,114.4495,114.3274,114.4025,15620.0
2022-03-18 13:45:00,121.79,121.88,121.73,121.75,18148.0,114.3931,114.4777,114.3368,114.3556,18148.0
2022-03-18 13:50:00,121.77,121.8,121.71,121.76,12340.0,114.3743,114.4025,114.318,114.3649,12340.0
2022-03-18 13:55:00,121.76,121.94,121.72,121.81,22927.0,114.3649,114.534,114.3274,114.4119,22927.0
2022-03-18 14:00:00,121.81,121.87,121.74,121.82,11833.0,114.4119,114.4683,114.3462,114.4213,11833.0
2022-03-18 14:05:00,121.79,121.86,121.7,121.76,26882.0,114.3931,114.4589,114.3086,114.3649,26882.0
2022-03-18 14:10:00,121.75,121.81,121.7,121.78,16580.0,114.3556,114.4119,114.3086,114.3837,16580.0
2022-03-18 14:15:00,121.79,121.86,121.76,121.84,16808.0,114.3931,114.4589,114.3649,114.4401,16808.0
2022-03-18 14:20:00,121.83,121.95,121.79,121.93,15907.0,114.4307,114.5434,114.3931,114.5246,15907.0
2022-03-18 14:25:00,121.92,121.93,121.81,121.83,25462.0,114.5152,114.5246,114.4119,114.4307,25462.0
2022-03-18 14:30:00,121.85,121.85,121.62,121.73,17821.0,114.4495,114.4495,114.2335,114.3368,17821.0
2022-03-18 14:35:00,121.71,121.89,121.71,121.84,24152.0,114.318,114.4871,114.318,114.4401,24152.0
2022-03-18 14:40:00,121.82,121.87,121.66,121.66,14523.0,114.4213,114.4683,114.271,114.271,14523.0
2022-03-18 14:45:00,121.69,121.98,121.68,121.9,88269.0,114.2992,114.5716,114.2898,114.4964,88269.0
2022-03-18 14:50:00,121.92,122.04,121.85,122.04,41846.0,114.5152,114.6279,114.4495,114.6279,41846.0
2022-03-18 14:55:00,122.04,122.17,121.98,122.13,39681.0,114.6279,114.75,114.5716,114.7125,39681.0
2022-03-18 15:00:00,122.13,122.21,122.06,122.17,64282.0,114.7125,114.7876,114.6467,114.75,64282.0
2022-03-18 15:05:00,122.18,122.2,121.99,122.09,82265.0,114.7594,114.7782,114.581,114.6749,82265.0
2022-03-18 15:10:00,122.09,122.2,122.02,122.1,121360.0,114.6749,114.7782,114.6092,114.6843,121360.0
2022-03-18 15:15:00,122.11,122.22,122.08,122.15,113816.0,114.6937,114.797,114.6655,114.7313,113816.0
2022-03-18 15:20:00,122.14,122.32,122.11,122.22,116358.0,114.7219,114.8909,114.6937,114.797,116358.0
2022-03-18 15:25:00,122.22,122.42,122.21,122.34,98908.0,114.797,114.9849,114.7876,114.9097,98908.0
2022-03-18 15:30:00,122.33,122.57,122.32,122.51,74674.0,114.9003,115.1258,114.8909,115.0694,74674.0
2022-03-18 15:35:00,122.52,122.55,122.19,122.22,71566.0,115.0788,115.107,114.7688,114.797,71566.0
2022-03-18 15:40:00,122.21,122.5,122.13,122.5,102874.0,114.7876,115.06,114.7125,115.06,102874.0
2022-03-18 15:45:00,122.49,122.6,122.45,122.57,115434.0,115.0506,115.1539,115.013,115.1258,115434.0
2022-03-18 15:50:00,122.53,122.61,122.36,122.41,151482.0,115.0882,115.1633,114.9285,114.9755,151482.0
2022-03-18 15:55:00,122.4,122.67,122.27,122.42,453036.0,114.9661,115.2197,114.844,114.9849,453036.0
2022-03-21 09:30:00,121.93,122.24,121.81,122.2,88342.0,114.5246,114.8158,114.4119,114.7782,88342.0
2022-03-21 09:35:00,122.22,123.1,122.22,123.05,37775.0,114.797,115.6236,114.797,115.5766,37775.0
2022-03-21 09:40:00,123.08,123.09,122.7,122.8,23474.0,115.6048,115.6142,115.2479,115.3418,23474.0
2022-03-21 09:45:00,122.75,123.05,122.69,122.96,14399.0,115.2948,115.5766,115.2385,115.4921,14399.0
2022-03-21 09:50:00,122.97,123.01,122.55,122.56,16067.0,115.5015,115.539,115.107,115.1164,16067.0
2022-03-21 09:55:00,122.55,122.55,122.14,122.14,12995.0,115.107,115.107,114.7219,114.7219,12995.0
2022-03-21 10:00:00,122.17,122.23,122.04,122.09,17647.0,114.75,114.8064,114.6279,114.6749,17647.0
2022-03-21 10:05:00,122.09,122.13,121.82,121.96,12813.0,114.6749,114.7125,114.4213,114.5528,12813.0
2022-03-21 10:10:00,121.93,122.05,121.9,122.0,10892.0,114.5246,114.6373,114.4964,114.5904,10892.0
2022-03-21 10:15:00,121.99,122.15,121.94,122.01,13630.0,114.581,114.7313,114.534,114.5998,13630.0
2022-03-21 10:20:00,121.99,122.4,121.9,122.38,18995.0,114.581,114.9661,114.4964,114.9473,18995.0
2022-03-21 10:25:00,122.38,122.49,122.31,122.4,17824.0,114.9473,115.0506,114.8815,114.9661,17824.0
2022-03-21 10:30:00,122.39,122.42,121.96,121.96,20116.0,114.9567,114.9849,114.5528,114.5528,20116.0
2022-03-21 10:35:00,122.01,122.11,121.92,121.98,20155.0,114.5998,114.6937,114.5152,114.5716,20155.0
2022-03-21 10:40:00,121.97,122.03,121.88,121.95,20389.0,114.5622,114.6185,114.4777,114.5434,20389.0
2022-03-21 10:45:00,121.91,122.03,121.91,122.03,11568.0,114.5058,114.6185,114.5058,114.6185,11568.0
2022-03-21 10:50:00,122.01,122.1,121.91,122.1,14164.0,114.5998,114.6843,114.5058,114.6843,14164.0
2022-03-21 10:55:00,122.07,122.15,121.96,122.15,47072.0,114.6561,114.7313,114.5528,114.7313,47072.0
2022-03-21 11:00:00,122.16,122.23,121.97,121.97,20726.0,114.7407,114.8064,114.5622,114.5622,20726.0
2022-03-21 11:05:00,121.98,122.04,121.65,121.66,25104.0,114.5716,114.6279,114.2616,114.271,25104.0
2022-03-21 11:10:00,121.67,121.95,121.67,121.92,14664.0,114.2804,114.5434,114.2804,114.5152,14664.0
2022-03-21 11:15:00,121.92,122.02,121.73,121.75,14312.0,114.5152,114.6092,114.3368,114.3556,14312.0
2022-03-21 11:20:00,121.75,121.85,121.63,121.76,16949.0,114.3556,114.4495,114.2428,114.3649,16949.0
2022-03-21 11:25:00,121.76,121.84,121.74,121.77,22446.0,114.3649,114.4401,114.3462,114.3743,22446.0
2022-03-21 11:30:00,121.75,121.87,121.71,121.87,13407.0,114.3556,114.4683,114.318,114.4683,13407.0
2022-03-21 11:35:00,121.89,121.97,121.78,121.91,22982.0,114.4871,114.5622,114.3837,114.5058,22982.0
2022-03-21 11:40:00,121.92,122.03,121.68,121.73,13724.0,114.5152,114.6185,114.2898,114.3368,13724.0
2022-03-21 11:45:00,121.73,121.78,121.68,121.73,9378.0,114.3368,114.3837,114.2898,114.3368,9378.0
2022-03-21 11:50:00,121.75,121.9,121.72,121.81,14130.0,114.3556,114.4964,114.3274,114.4119,14130.0
2022-03-21 11:55:00,121.79,121.87,121.53,121.6,20738.0,114.3931,114.4683,114.1489,114.2147,20738.0
2022-03-21 12:00:00,121.63,121.71,121.51,121.58,15317.0,114.2428,114.318,114.1301,114.1959,15317.0
2022-03-21 12:05:00,121.58,121.7,121.57,121.66,14582.0,114.1959,114.3086,114.1865,114.271,14582.0
2022-03-21 12:10:00,121.65,121.72,121.57,121.59,15919.0,114.2616,114.3274,114.1865,114.2053,15919.0
2022-03-21 12:15:00,121.6,121.64,121.48,121.63,33136.0,114.2147,114.2522,114.102,114.2428,33136.0
2022-03-21 12:20:00,121.61,121.78,121.59,121.69,21670.0,114.2241,114.3837,114.2053,114.2992,21670.0
2022-03-21 12:25:00,121.7,121.81,121.68,121.75,17869.0,114.3086,114.4119,114.2898,114.3556,17869.0
2022-03-21 12:30:00,121.76,121.76,121.29,121.46,29663.0,114.3649,114.3649,113.9235,114.0832,29663.0
2022-03-21 12:35:00,121.43,121.43,121.21,121.36,20035.0,114.055,114.055,113.8484,113.9892,20035.0
2022-03-21 12:40:00,121.4,121.55,121.36,121.53,16103.0,114.0268,114.1677,113.9892,114.1489,16103.0
2022-03-21 12:45:00,121.53,121.59,121.41,121.59,20140.0,114.1489,114.2053,114.0362,114.2053,20140.0
2022-03-21 12:50:00,121.54,121.54,121.2,121.22,11865.0,114.1583,114.1583,113.839,113.8577,11865.0
2022-03-21 12:55:00,121.22,121.36,121.16,121.36,17679.0,113.8577,113.9892,113.8014,113.9892,17679.0
2022-03-21 13:00:00,121.31,121.4,121.25,121.29,10690.0,113.9423,114.0268,113.8859,113.9235,10690.0
2022-03-21 13:05:00,121.27,121.51,121.27,121.44,9684.0,113.9047,114.1301,113.9047,114.0644,9684.0
2022-03-21 13:10:00,121.46,121.56,121.35,121.48,12759.0,114.0832,114.1771,113.9798,114.102,12759.0
2022-03-21 13:15:00,121.47,121.49,121.35,121.37,19992.0,114.0926,114.1113,113.9798,113.9986,19992.0
2022-03-21 13:20:00,121.33,121.41,121.27,121.35,19953.0,113.9611,114.0362,113.9047,113.9798,19953.0
2022-03-21 13:25:00,121.39,121.49,121.25,121.28,21594.0,114.0174,114.1113,113.8859,113.9141,21594.0
2022-03-21 13:30:00,121.23,121.36,121.2,121.31,46326.0,113.8671,113.9892,113.839,113.9423,46326.0
2022-03-21 13:35:00,121.29,121.5,121.21,121.49,44696.0,113.9235,114.1207,113.8484,114.1113,44696.0
2022-03-21 13:40:00,121.47,121.5,121.35,121.44,22511.0,114.0926,114.1207,113.9798,114.0644,22511.0
2022-03-21 13:45:00,121.46,121.5,121.38,121.46,17160.0,114.0832,114.1207,114.008,114.0832,17160.0
2022-03-21 13:50:00,121.45,121.52,121.37,121.43,21352.0,114.0738,114.1395,113.9986,114.055,21352.0
2022-03-21 13:55:00,121.4,121.5,121.36,121.49,12425.0,114.0268,114.1207,113.9892,114.1113,12425.0
2022-03-21 14:00:00,121.49,121.53,121.36,121.4,16744.0,114.1113,114.1489,113.9892,114.0268,16744.0
2022-03-21 14:05:00,121.38,121.41,121.29,121.38,9522.0,114.008,114.0362,113.9235,114.008,9522.0
2022-03-21 14:10:00,121.35,121.37,121.22,121.24,8936.0,113.9798,113.9986,113.8577,113.8765,8936.0
2022-03-21 14:15:00,121.24,121.36,121.23,121.36,11834.0,113.8765,113.9892,113.8671,113.9892,11834.0
2022-03-21 14:20:00,121.36,121.71,121.36,121.68,18598.0,113.9892,114.318,113.9892,114.2898,18598.0
2022-03-21 14:25:00,121.67,121.73,121.61,121.72,21019.0,114.2804,114.3368,114.2241,114.3274,21019.0
2022-03-21 14:30:00,121.69,121.71,121.55,121.58,23128.0,114.2992,114.318,114.1677,114.1959,23128.0
2022-03-21 14:35:00,121.6,121.67,121.47,121.64,33146.0,114.2147,114.2804,114.0926,114.2522,33146.0
2022-03-21 14:40:00,121.63,121.73,121.55,121.73,20140.0,114.2428,114.3368,114.1677,114.3368,20140.0
2022-03-21 14:45:00,121.74,121.88,121.61,121.63,14365.0,114.3462,114.4777,114.2241,114.2428,14365.0
2022-03-21 14:50:00,121.65,121.72,121.57,121.58,15453.0,114.2616,114.3274,114.1865,114.1959,15453.0
2022-03-21 14:55:00,121.58,121.6,121.36,121.37,23346.0,114.1959,114.2147,113.9892,113.9986,23346.0
2022-03-21 15:00:00,121.4,121.46,121.35,121.41,14803.0,114.0268,114.0832,113.9798,114.0362,14803.0
2022-03-21 15:05:00,121.37,121.5,121.37,121.48,14131.0,113.9986,114.1207,113.9986,114.102,14131.0
2022-03-21 15:10:00,121.49,121.67,121.47,121.67,17189.0,114.1113,114.2804,114.0926,114.2804,17189.0
2022-03-21 15:15:00,121.67,121.76,121.53,121.55,14160.0,114.2804,114.3649,114.1489,114.1677,14160.0
2022-03-21 15:20:00,121.54,121.68,121.52,121.67,20740.0,114.1583,114.2898,114.1395,114.2804,20740.0
2022-03-21 15:25:00,121.66,121.84,121.66,121.84,20008.0,114.271,114.4401,114.271,114.4401,20008.0
2022-03-21 15:30:00,121.88,121.88,121.64,121.68,32473.0,114.4777,114.4777,114.2522,114.2898,32473.0
2022-03-21 15:35:00,121.66,121.81,121.6,121.61,22356.0,114.271,114.4119,114.2147,114.2241,22356.0
2022-03-21 15:40:00,121.59,121.66,121.48,121.54,26358.0,114.2053,114.271,114.102,114.1583,26358.0
2022-03-21 15:45:00,121.55,121.62,121.32,121.32,35752.0,114.1677,114.2335,113.9517,113.9517,35752.0
2022-03-21 15:50:00,121.3,121.65,121.3,121.61,117818.0,113.9329,114.2616,113.9329,114.2241,117818.0
2022-03-21 15:55:00,121.6,121.77,121.54,121.77,279462.0,114.2147,114.3743,114.1583,114.3743,279462.0
2022-03-22 09:30:00,121.89,122.0,121.62,121.63,66981.0,114.4871,114.5904,114.2335,114.2428,66981.0
2022-03-22 09:35:00,121.65,122.04,121.62,121.88,32151.0,114.2616,114.6279,114.2335,114.4777,32151.0
2022-03-22 09:40:00,121.88,121.93,121.54,121.68,21751.0,114.4777,114.5246,114.1583,114.2898,21751.0
2022-03-22 09:45:00,121.67,121.74,121.49,121.59,30661.0,114.2804,114.3462,114.1113,114.2053,30661.0
2022-03-22 09:50:00,121.59,121.63,121.33,121.52,23322.0,114.2053,114.2428,113.9611,114.1395,23322.0
2022-03-22 09:55:00,121.5,121.74,121.33,121.74,32308.0,114.1207,114.3462,113.9611,114.3462,32308.0
2022-03-22 10:00:00,121.79,122.0,121.77,121.84,22444.0,114.3931,114.5904,114.3743,114.4401,22444.0
2022-03-22 10:05:00,121.86,121.99,121.8,121.89,23593.0,114.4589,114.581,114.4025,114.4871,23593.0
2022-03-22 10:10:00,121.91,121.92,121.66,121.67,22844.0,114.5058,114.5152,114.271,114.2804,22844.0
2022-03-22 10:15:00,121.67,121.81,121.59,121.81,24862.0,114.2804,114.4119,114.2053,114.4119,24862.0
2022-03-22 10:20:00,121.89,121.96,121.66,121.82,40029.0,114.4871,114.5528,114.271,114.4213,40029.0
2022-03-22 10:25:00,121.82,122.04,121.76,122.03,29703.0,114.4213,114.6279,114.3649,114.6185,29703.0
2022-03-22 10:30:00,122.06,122.28,122.01,122.26,86733.0,114.6467,114.8534,114.5998,114.8346,86733.0
2022-03-22 10:35:00,122.26,122.34,122.02,122.07,19180.0,114.8346,114.9097,114.6092,114.6561,19180.0
2022-03-22 10:40:00,122.06,122.25,122.03,122.16,15839.0,114.6467,114.8252,114.6185,114.7407,15839.0
2022-03-22 10:45:00,122.14,122.22,122.07,122.2,14782.0,114.7219,114.797,114.6561,114.7782,14782.0
2022-03-22 10:50:00,122.18,122.29,122.15,122.22,43718.0,114.7594,114.8628,114.7313,114.797,43718.0
2022-03-22 10:55:00,122.25,122.32,122.21,122.28,11728.0,114.8252,114.8909,114.7876,114.8534,11728.0
2022-03-22 11:00:00,122.29,122.29,122.04,122.04,17712.0,114.8628,114.8628,114.6279,114.6279,17712.0
2022-03-22 11:05:00,122.06,122.1,121.96,122.07,17564.0,114.6467,114.6843,114.5528,114.6561,17564.0
2022-03-22 11:10:00,122.09,122.19,122.04,122.16,21056.0,114.6749,114.7688,114.6279,114.7407,21056.0
2022-03-22 11:15:00,122.15,122.29,122.11,122.29,13297.0,114.7313,114.8628,114.6937,114.8628,13297.0
2022-03-22 11:20:00,122.27,122.38,122.25,122.32,21871.0,114.844,114.9473,114.8252,114.8909,21871.0
2022-03-22 11:25:00,122.32,122.42,122.28,122.31,10486.0,114.8909,114.9849,114.8534,114.8815,10486.0
2022-03-22 11:30:00,122.33,122.34,122.18,122.23,10680.0,114.9003,114.9097,114.7594,114.8064,10680.0
2022-03-22 11:35:00,122.24,122.39,122.16,122.38,8401.0,114.8158,114.9567,114.7407,114.9473,8401.0
2022-03-22 11:40:00,122.38,122.39,122.2,122.2,14345.0,114.9473,114.9567,114.7782,114.7782,14345.0
2022-03-22 11:45:00,122.22,122.49,122.16,122.49,12618.0,114.797,115.0506,114.7407,115.0506,12618.0
2022-03-22 11:50:00,122.47,122.51,122.36,122.42,17516.0,115.0318,115.0694,114.9285,114.9849,17516.0
2022-03-22 11:55:00,122.42,122.51,122.4,122.46,12854.0,114.9849,115.0694,114.9661,115.0224,12854.0
2022-03-22 12:00:00,122.47,122.48,122.37,122.41,14772.0,115.0318,115.0412,114.9379,114.9755,14772.0
2022-03-22 12:05:00,122.42,122.42,122.28,122.28,16181.0,114.9849,114.9849,114.8534,114.8534,16181.0
2022-03-22 12:10:00,122.3,122.31,122.24,122.3,13744.0,114.8722,114.8815,114.8158,114.8722,13744.0
2022-03-22 12:15:00,122.31,122.44,122.26,122.42,17515.0,114.8815,115.0036,114.8346,114.9849,17515.0
2022-03-22 12:20:00,122.43,122.44,122.3,122.34,12305.0,114.9943,115.0036,114.8722,114.9097,12305.0
2022-03-22 12:25:00,122.35,122.36,122.15,122.25,16960.0,114.9191,114.9285,114.7313,114.8252,16960.0
2022-03-22 12:30:00,122.27,122.44,122.19,122.43,23134.0,114.844,115.0036,114.7688,114.9943,23134.0
2022-03-22 12:35:00,122.43,122.5,122.37,122.46,13849.0,114.9943,115.06,114.9379,115.0224,13849.0
2022-03-22 12:40:00,122.44,122.5,122.36,122.42,22306.0,115.0036,115.06,114.9285,114.9849,22306.0
2022-03-22 12:45:00,122.44,122.44,122.32,122.32,15947.0,115.0036,115.0036,114.8909,114.8909,15947.0
2022-03-22 12:50:00,122.32,122.47,122.32,122.45,10819.0,114.8909,115.0318,114.8909,115.013,10819.0
2022-03-22 12:55:00,122.47,122.5,122.4,122.49,9194.0,115.0318,115.06,114.9661,115.0506,9194.0
2022-03-22 13:00:00,122.47,122.52,122.41,122.5,17853.0,115.0318,115.0788,114.9755,115.06,17853.0
2022-03-22 13:05:00,122.49,122.53,122.39,122.42,11367.0,115.0506,115.0882,114.9567,114.9849,11367.0
2022-03-22 13:10:00,122.39,122.4,122.26,122.35,17844.0,114.9567,114.9661,114.8346,114.9191,17844.0
2022-03-22 13:15:00,122.35,122.38,122.26,122.31,36338.0,114.9191,114.9473,114.8346,114.8815,36338.0
2022-03-22 13:20:00,122.3,122.3,122.19,122.2,32129.0,114.8722,114.8722,114.7688,114.7782,32129.0
2022-03-22 13:25:00,122.21,122.31,121.86,121.93,57149.0,114.7876,114.8815,114.4589,114.5246,57149.0
2022-03-22 13:30:00,121.93,121.98,121.88,121.96,60677.0,114.5246,114.5716,114.4777,114.5528,60677.0
2022-03-22 13:35:00,121.95,121.96,121.77,121.82,45445.0,114.5434,114.5528,114.3743,114.4213,45445.0
2022-03-22 13:40:00,121.83,121.84,121.63,121.65,35704.0,114.4307,114.4401,114.2428,114.2616,35704.0
2022-03-22 13:45:00,121.64,121.75,121.62,121.71,29502.0,114.2522,114.3556,114.2335,114.318,29502.0
2022-03-22 13:50:00,121.72,121.76,121.67,121.76,30928.0,114.3274,114.3649,114.2804,114.3649,30928.0
2022-03-22 13:55:00,121.75,121.84,121.71,121.73,27759.0,114.3556,114.4401,114.318,114.3368,27759.0
2022-03-22 14:00:00,121.77,121.79,121.61,121.66,15978.0,114.3743,114.3931,114.2241,114.271,15978.0
2022-03-22 14:05:00,121.65,121.72,121.54,121.55,19716.0,114.2616,114.3274,114.1583,114.1677,19716.0
2022-03-22 14:10:00,121.57,121.69,121.55,121.67,12389.0,114.1865,114.2992,114.1677,114.2804,12389.0
2022-03-22 14:15:00,121.67,121.82,121.66,121.79,10516.0,114.2804,114.4213,114.271,114.3931,10516.0
2022-03-22 14:20:00,121.8,121.8,121.55,121.55,15494.0,114.4025,114.4025,114.1677,114.1677,15494.0
2022-03-22 14:25:00,121.55,121.56,121.42,121.47,30283.0,114.1677,114.1771,114.0456,114.0926,30283.0
2022-03-22 14:30:00,121.48,121.6,121.44,121.6,14918.0,114.102,114.2147,114.0644,114.2147,14918.0
2022-03-22 14:35:00,121.6,121.6,121.49,121.5,17048.0,114.2147,114.2147,114.1113,114.1207,17048.0
2022-03-22 14:40:00,121.5,121.57,121.44,121.48,23101.0,114.1207,114.1865,114.0644,114.102,23101.0
2022-03-22 14:45:00,121.48,121.49,121.3,121.34,51802.0,114.102,114.1113,113.9329,113.9705,51802.0
2022-03-22 14:50:00,121.33,121.47,121.26,121.35,54525.0,113.9611,114.0926,113.8953,113.9798,54525.0
2022-03-22 14:55:00,121.34,121.6,121.31,121.55,88293.0,113.9705,114.2147,113.9423,114.1677,88293.0
2022-03-22 15:00:00,121.53,121.67,121.53,121.65,18498.0,114.1489,114.2804,114.1489,114.2616,18498.0
2022-03-22 15:05:00,121.68,121.71,121.61,121.71,25323.0,114.2898,114.318,114.2241,114.318,25323.0
2022-03-22 15:10:00,121.71,121.85,121.69,121.74,24442.0,114.318,114.4495,114.2992,114.3462,24442.0
2022-03-22 15:15:00,121.75,121.89,121.73,121.8,22093.0,114.3556,114.4871,114.3368,114.4025,22093.0
2022-03-22 15:20:00,121.8,121.86,121.72,121.8,13796.0,114.4025,114.4589,114.3274,114.4025,13796.0
2022-03-22 15:25:00,121.82,121.91,121.82,121.85,18760.0,114.4213,114.5058,114.4213,114.4495,18760.0
2022-03-22 15:30:00,121.84,121.92,121.8,121.89,27245.0,114.4401,114.5152,114.4025,114.4871,27245.0
2022-03-22 15:35:00,121.88,121.98,121.88,121.95,23227.0,114.4777,114.5716,114.4777,114.5434,23227.0
2022-03-22 15:40:00,121.93,122.03,121.89,121.97,33943.0,114.5246,114.6185,114.4871,114.5622,33943.0
2022-03-22 15:45:00,121.98,122.15,121.94,122.08,54847.0,114.5716,114.7313,114.534,114.6655,54847.0
2022-03-22 15:50:00,122.08,122.15,121.79,121.81,55461.0,114.6655,114.7313,114.3931,114.4119,55461.0
2022-03-22 15:55:00,121.8,121.94,121.68,121.89,254308.0,114.4025,114.534,114.2898,114.4871,254308.0
2022-03-23 09:30:00,121.11,121.24,119.89,120.11,149787.0,113.7544,113.8765,112.6085,112.8152,149787.0
2022-03-23 09:35:00,120.16,120.3,119.38,119.42,35548.0,112.8621,112.9936,112.1295,112.1671,35548.0
2022-03-23 09:40:00,119.39,119.69,119.3,119.48,40350.0,112.1389,112.4207,112.0544,112.2234,40350.0
2022-03-23 09:45:00,119.47,119.49,119.27,119.32,21694.0,112.214,112.2328,112.0262,112.0731,21694.0
2022-03-23 09:50:00,119.33,119.58,119.28,119.34,31617.0,112.0825,112.3173,112.0356,112.0919,31617.0
2022-03-23 09:55:00,119.35,119.72,119.32,119.53,28725.0,112.1013,112.4488,112.0731,112.2704,28725.0
2022-03-23 10:00:00,119.53,119.55,119.18,119.46,64068.0,112.2704,112.2892,111.9416,112.2046,64068.0
2022-03-23 10:05:00,119.48,119.77,119.43,119.63,42017.0,112.2234,112.4958,112.1765,112.3643,42017.0
2022-03-23 10:10:00,119.62,119.78,119.46,119.7,23066.0,112.3549,112.5052,112.2046,112.4301,23066.0
2022-03-23 10:15:00,119.71,119.91,119.71,119.79,19837.0,112.4395,112.6273,112.4395,112.5146,19837.0
2022-03-23 10:20:00,119.81,119.95,119.73,119.83,17338.0,112.5334,112.6649,112.4582,112.5522,17338.0
2022-03-23 10:25:00,119.88,119.95,119.7,119.95,15884.0,112.5991,112.6649,112.4301,112.6649,15884.0
2022-03-23 10:30:00,119.94,119.96,119.59,119.64,27928.0,112.6555,112.6743,112.3267,112.3737,27928.0
2022-03-23 10:35:00,119.63,119.72,119.48,119.48,23926.0,112.3643,112.4488,112.2234,112.2234,23926.0
2022-03-23 10:40:00,119.45,119.5,119.28,119.29,35572.0,112.1952,112.2422,112.0356,112.045,35572.0
2022-03-23 10:45:00,119.28,119.29,119.13,119.15,52853.0,112.0356,112.045,111.8947,111.9135,52853.0
2022-03-23 10:50:00,119.14,119.14,118.86,118.88,73519.0,111.9041,111.9041,111.6411,111.6599,73519.0
2022-03-23 10:55:00,118.88,119.0,118.69,118.77,97522.0,111.6599,111.7726,111.4814,111.5565,97522.0
2022-03-23 11:00:00,118.77,119.07,118.67,119.03,126552.0,111.5565,111.8383,111.4626,111.8008,126552.0
2022-03-23 11:05:00,119.04,119.18,118.98,119.07,45070.0,111.8101,111.9416,111.7538,111.8383,45070.0
2022-03-23 11:10:00,119.05,119.26,118.99,119.03,38937.0,111.8195,112.0168,111.7632,111.8008,38937.0
2022-03-23 11:15:00,119.03,119.17,118.99,119.1,27466.0,111.8008,111.9323,111.7632,111.8665,27466.0
2022-03-23 11:20:00,119.08,119.09,118.94,118.99,22107.0,111.8477,111.8571,111.7162,111.7632,22107.0
2022-03-23 11:25:00,119.01,119.13,118.99,119.09,19299.0,111.782,111.8947,111.7632,111.8571,19299.0
2022-03-23 11:30:00,119.09,119.1,118.9,118.94,26431.0,111.8571,111.8665,111.6786,111.7162,26431.0
2022-03-23 11:35:00,118.94,118.94,118.8,118.91,20337.0,111.7162,111.7162,111.5847,111.688,20337.0
2022-03-23 11:40:00,118.95,118.95,118.75,118.8,20199.0,111.7256,111.7256,111.5378,111.5847,20199.0
2022-03-23 11:45:00,118.77,118.78,118.62,118.64,27145.0,111.5565,111.5659,111.4157,111.4344,27145.0
2022-03-23 11:50:00,118.64,118.64,118.49,118.52,38229.0,111.4344,111.4344,111.2936,111.3217,38229.0
2022-03-23 11:55:00,118.52,118.61,118.44,118.47,21369.0,111.3217,111.4063,111.2466,111.2748,21369.0
2022-03-23 12:00:00,118.46,118.67,118.42,118.48,37524.0,111.2654,111.4626,111.2278,111.2842,37524.0
2022-03-23 12:05:00,118.45,118.46,118.2,118.23,26924.0,111.256,111.2654,111.0212,111.0493,26924.0
2022-03-23 12:10:00,118.21,118.21,118.08,118.19,27232.0,111.0306,111.0306,110.9085,111.0118,27232.0
2022-03-23 12:15:00,118.2,118.21,118.11,118.11,32336.0,111.0212,111.0306,110.9366,110.9366,32336.0
2022-03-23 12:20:00,118.09,118.1,117.97,118.06,36997.0,110.9178,110.9272,110.8051,110.8897,36997.0
2022-03-23 12:25:00,118.06,118.17,117.96,118.16,39831.0,110.8897,110.993,110.7957,110.9836,39831.0
2022-03-23 12:30:00,118.19,118.27,118.15,118.23,37487.0,111.0118,111.0869,110.9742,111.0493,37487.0
2022-03-23 12:35:00,118.24,118.34,118.15,118.32,25155.0,111.0587,111.1527,110.9742,111.1339,25155.0
2022-03-23 12:40:00,118.31,118.34,117.96,117.97,24090.0,111.1245,111.1527,110.7957,110.8051,24090.0
2022-03-23 12:45:00,117.98,118.01,117.89,117.97,16988.0,110.8145,110.8427,110.73,110.8051,16988.0
2022-03-23 12:50:00,117.96,118.06,117.91,118.06,28357.0,110.7957,110.8897,110.7488,110.8897,28357.0
2022-03-23 12:55:00,118.03,118.06,117.94,117.95,23847.0,110.8615,110.8897,110.777,110.7863,23847.0
2022-03-23 13:00:00,117.95,118.0,117.87,117.89,20440.0,110.7863,110.8333,110.7112,110.73,20440.0
2022-03-23 13:05:00,117.88,118.03,117.87,117.9,20387.0,110.7206,110.8615,110.7112,110.7394,20387.0
2022-03-23 13:10:00,117.9,117.94,117.79,117.87,26548.0,110.7394,110.777,110.6361,110.7112,26548.0
2022-03-23 13:15:00,117.89,117.92,117.64,117.65,29516.0,110.73,110.7582,110.4952,110.5046,29516.0
2022-03-23 13:20:00,117.67,117.72,117.55,117.55,35281.0,110.5234,110.5703,110.4106,110.4106,35281.0
2022-03-23 13:25:00,117.54,117.56,117.42,117.48,31267.0,110.4012,110.42,110.2885,110.3449,31267.0
2022-03-23 13:30:00,117.44,117.66,117.4,117.58,23202.0,110.3073,110.514,110.2698,110.4388,23202.0
2022-03-23 13:35:00,117.58,117.63,117.53,117.55,21045.0,110.4388,110.4858,110.3919,110.4106,21045.0
2022-03-23 13:40:00,117.55,117.55,117.36,117.4,42165.0,110.4106,110.4106,110.2322,110.2698,42165.0
2022-03-23 13:45:00,117.4,117.47,117.33,117.43,31421.0,110.2698,110.3355,110.204,110.2979,31421.0
2022-03-23 13:50:00,117.42,117.63,117.42,117.61,14050.0,110.2885,110.4858,110.2885,110.467,14050.0
2022-03-23 13:55:00,117.63,117.77,117.63,117.75,29711.0,110.4858,110.6173,110.4858,110.5985,29711.0
2022-03-23 14:00:00,117.76,117.78,117.63,117.64,29715.0,110.6079,110.6267,110.4858,110.4952,29715.0
2022-03-23 14:05:00,117.63,117.67,117.46,117.47,27099.0,110.4858,110.5234,110.3261,110.3355,27099.0
2022-03-23 14:10:00,117.47,117.54,117.43,117.44,17403.0,110.3355,110.4012,110.2979,110.3073,17403.0
2022-03-23 14:15:00,117.46,117.6,117.39,117.55,25386.0,110.3261,110.4576,110.2604,110.4106,25386.0
2022-03-23 14:20:00,117.57,117.62,117.52,117.55,37806.0,110.4294,110.4764,110.3825,110.4106,37806.0
2022-03-23 14:25:00,117.55,117.64,117.51,117.63,43692.0,110.4106,110.4952,110.3731,110.4858,43692.0
2022-03-23 14:30:00,117.64,117.68,117.5,117.5,17401.0,110.4952,110.5327,110.3637,110.3637,17401.0
2022-03-23 14:35:00,117.48,117.56,117.46,117.55,23714.0,110.3449,110.42,110.3261,110.4106,23714.0
2022-03-23 14:40:00,117.56,117.58,117.46,117.54,19244.0,110.42,110.4388,110.3261,110.4012,19244.0
2022-03-23 14:45:00,117.52,117.63,117.47,117.63,32498.0,110.3825,110.4858,110.3355,110.4858,32498.0
2022-03-23 14:50:00,117.62,117.68,117.45,117.45,39232.0,110.4764,110.5327,110.3167,110.3167,39232.0
2022-03-23 14:55:00,117.47,117.49,117.15,117.15,49934.0,110.3355,110.3543,110.0349,110.0349,49934.0
2022-03-23 15:00:00,117.17,117.32,117.1,117.25,33231.0,110.0537,110.1946,109.988,110.1289,33231.0
2022-03-23 15:05:00,117.24,117.24,117.05,117.07,32410.0,110.1195,110.1195,109.941,109.9598,32410.0
2022-03-23 15:10:00,117.07,117.13,116.94,117.0,61791.0,109.9598,110.0161,109.8377,109.894,61791.0
2022-03-23 15:15:00,117.0,117.11,116.88,116.89,39607.0,109.894,109.9974,109.7813,109.7907,39607.0
2022-03-23 15:20:00,116.89,117.04,116.88,116.96,50614.0,109.7907,109.9316,109.7813,109.8565,50614.0
2022-03-23 15:25:00,116.97,117.04,116.95,116.99,55529.0,109.8659,109.9316,109.8471,109.8847,55529.0
2022-03-23 15:30:00,116.98,117.24,116.96,117.1,53163.0,109.8753,110.1195,109.8565,109.988,53163.0
2022-03-23 15:35:00,117.09,117.15,116.96,116.96,72412.0,109.9786,110.0349,109.8565,109.8565,72412.0
2022-03-23 15:40:00,116.96,117.12,116.73,117.11,107130.0,109.8565,110.0068,109.6404,109.9974,107130.0
2022-03-23 15:45:00,117.13,117.31,117.06,117.1,105856.0,110.0161,110.1852,109.9504,109.988,105856.0
2022-03-23 15:50:00,117.11,117.11,116.88,116.89,116427.0,109.9974,109.9974,109.7813,109.7907,116427.0
2022-03-23 15:55:00,116.9,117.04,116.82,116.93,292264.0,109.8001,109.9316,109.725,109.8283,292264.0
2022-03-24 09:30:00,117.38,117.64,117.07,117.29,91594.0,110.251,110.4952,109.9598,110.1664,91594.0
2022-03-24 09:35:00,117.27,117.28,116.92,117.11,45713.0,110.1476,110.157,109.8189,109.9974,45713.0
2022-03-24 09:40:00,117.09,117.22,116.92,116.92,27667.0,109.9786,110.1007,109.8189,109.8189,27667.0
2022-03-24 09:45:00,116.9,117.15,116.9,117.03,23318.0,109.8001,110.0349,109.8001,109.9222,23318.0
2022-03-24 09:50:00,117.04,117.22,116.97,117.14,33720.0,109.9316,110.1007,109.8659,110.0255,33720.0
2022-03-24 09:55:00,117.18,117.24,117.05,117.05,32139.0,110.0631,110.1195,109.941,109.941,32139.0
2022-03-24 10:00:00,117.05,117.2,116.89,116.91,51771.0,109.941,110.0819,109.7907,109.8095,51771.0
2022-03-24 10:05:00,116.91,117.11,116.87,116.95,33103.0,109.8095,109.9974,109.7719,109.8471,33103.0
2022-03-24 10:10:00,116.95,117.0,116.79,116.82,43665.0,109.8471,109.894,109.6968,109.725,43665.0
2022-03-24 10:15:00,116.83,117.18,116.76,116.98,24698.0,109.7344,110.0631,109.6686,109.8753,24698.0
2022-03-24 10:20:00,116.94,117.02,116.7,116.72,34535.0,109.8377,109.9128,109.6123,109.6311,34535.0
2022-03-24 10:25:00,116.71,116.78,116.61,116.62,23500.0,109.6217,109.6874,109.5277,109.5371,23500.0
2022-03-24 10:30:00,116.63,116.95,116.62,116.88,27819.0,109.5465,109.8471,109.5371,109.7813,27819.0
2022-03-24 10:35:00,116.88,116.98,116.83,116.87,37644.0,109.7813,109.8753,109.7344,109.7719,37644.0
2022-03-24 10:40:00,116.87,116.91,116.71,116.83,25588.0,109.7719,109.8095,109.6217,109.7344,25588.0
2022-03-24 10:45:00,116.88,116.99,116.88,116.93,22282.0,109.7813,109.8847,109.7813,109.8283,22282.0
2022-03-24 10:50:00,116.89,117.1,116.87,116.95,38992.0,109.7907,109.988,109.7719,109.8471,38992.0
2022-03-24 10:55:00,116.92,116.94,116.7,116.78,25649.0,109.8189,109.8377,109.6123,109.6874,25649.0
2022-03-24 11:00:00,116.8,117.16,116.79,117.13,84453.0,109.7062,110.0443,109.6968,110.0161,84453.0
2022-03-24 11:05:00,117.11,117.2,116.92,116.94,28445.0,109.9974,110.0819,109.8189,109.8377,28445.0
2022-03-24 11:10:00,116.94,117.01,116.9,116.93,39440.0,109.8377,109.9034,109.8001,109.8283,39440.0
2022-03-24 11:15:00,116.94,116.95,116.77,116.92,37930.0,109.8377,109.8471,109.678,109.8189,37930.0
2022-03-24 11:20:00,116.95,116.99,116.71,116.84,21996.0,109.8471,109.8847,109.6217,109.7438,21996.0
2022-03-24 11:25:00,116.84,117.22,116.84,117.19,14675.0,109.7438,110.1007,109.7438,110.0725,14675.0
2022-03-24 11:30:00,117.2,117.25,117.16,117.2,15854.0,110.0819,110.1289,110.0443,110.0819,15854.0
2022-03-24 11:35:00,117.2,117.34,117.2,117.31,18024.0,110.0819,110.2134,110.0819,110.1852,18024.0
2022-03-24 11:40:00,117.32,117.48,117.25,117.34,17926.0,110.1946,110.3449,110.1289,110.2134,17926.0
2022-03-24 11:45:00,117.3,117.52,117.28,117.51,15768.0,110.1758,110.3825,110.157,110.3731,15768.0
2022-03-24 11:50:00,117.49,117.49,117.26,117.34,16953.0,110.3543,110.3543,110.1383,110.2134,16953.0
2022-03-24 11:55:00,117.34,117.36,117.11,117.11,46638.0,110.2134,110.2322,109.9974,109.9974,46638.0
2022-03-24 12:00:00,117.12,117.27,117.06,117.12,31606.0,110.0068,110.1476,109.9504,110.0068,31606.0
2022-03-24 12:05:00,117.1,117.12,116.97,117.04,15689.0,109.988,110.0068,109.8659,109.9316,15689.0
2022-03-24 12:10:00,117.05,117.16,117.04,117.13,16214.0,109.941,110.0443,109.9316,110.0161,16214.0
2022-03-24 12:15:00,117.1,117.1,116.92,117.0,18099.0,109.988,109.988,109.8189,109.894,18099.0
2022-03-24 12:20:00,117.0,117.1,116.96,116.96,19077.0,109.894,109.988,109.8565,109.8565,19077.0
2022-03-24 12:25:00,116.96,117.06,116.89,117.0,9109.0,109.8565,109.9504,109.7907,109.894,9109.0
2022-03-24 12:30:00,116.98,117.03,116.86,116.87,18974.0,109.8753,109.9222,109.7625,109.7719,18974.0
2022-03-24 12:35:00,116.87,117.08,116.84,117.01,15542.0,109.7719,109.9692,109.7438,109.9034,15542.0
2022-03-24 12:40:00,117.02,117.11,116.98,117.1,9800.0,109.9128,109.9974,109.8753,109.988,9800.0
2022-03-24 12:45:00,117.09,117.09,117.0,117.0,16481.0,109.9786,109.9786,109.894,109.894,16481.0
2022-03-24 12:50:00,117.02,117.18,117.01,117.18,10710.0,109.9128,110.0631,109.9034,110.0631,10710.0
2022-03-24 12:55:00,117.16,117.23,117.14,117.23,16439.0,110.0443,110.1101,110.0255,110.1101,16439.0
2022-03-24 13:00:00,117.25,117.25,117.07,117.11,21475.0,110.1289,110.1289,109.9598,109.9974,21475.0
2022-03-24 13:05:00,117.1,117.22,117.09,117.16,8989.0,109.988,110.1007,109.9786,110.0443,8989.0
2022-03-24 13:10:00,117.17,117.31,117.17,117.28,16174.0,110.0537,110.1852,110.0537,110.157,16174.0
2022-03-24 13:15:00,117.24,117.31,117.22,117.3,12088.0,110.1195,110.1852,110.1007,110.1758,12088.0
2022-03-24 13:20:00,117.29,117.34,117.21,117.23,15094.0,110.1664,110.2134,110.0913,110.1101,15094.0
2022-03-24 13:25:00,117.22,117.27,117.15,117.2,38615.0,110.1007,110.1476,110.0349,110.0819,38615.0
2022-03-24 13:30:00,117.23,117.23,117.13,117.17,17239.0,110.1101,110.1101,110.0161,110.0537,17239.0
2022-03-24 13:35:00,117.18,117.23,117.15,117.17,12312.0,110.0631,110.1101,110.0349,110.0537,12312.0
2022-03-24 13:40:00,117.17,117.28,117.14,117.24,16615.0,110.0537,110.157,110.0255,110.1195,16615.0
2022-03-24 13:45:00,117.24,117.31,117.24,117.29,15406.0,110.1195,110.1852,110.1195,110.1664,15406.0
2022-03-24 13:50:00,117.27,117.31,117.24,117.26,15903.0,110.1476,110.1852,110.1195,110.1383,15903.0
2022-03-24 13:55:00,117.24,117.24,117.14,117.14,13532.0,110.1195,110.1195,110.0255,110.0255,13532.0
2022-03-24 14:00:00,117.14,117.33,117.12,117.31,29701.0,110.0255,110.204,110.0068,110.1852,29701.0
2022-03-24 14:05:00,117.29,117.4,117.26,117.32,20070.0,110.1664,110.2698,110.1383,110.1946,20070.0
2022-03-24 14:10:00,117.3,117.36,117.22,117.32,9782.0,110.1758,110.2322,110.1007,110.1946,9782.0
2022-03-24 14:15:00,117.31,117.34,117.18,117.18,39562.0,110.1852,110.2134,110.0631,110.0631,39562.0
2022-03-24 14:20:00,117.16,117.2,117.11,117.17,19121.0,110.0443,110.0819,109.9974,110.0537,19121.0
2022-03-24 14:25:00,117.18,117.2,117.09,117.12,17933.0,110.0631,110.0819,109.9786,110.0068,17933.0
2022-03-24 14:30:00,117.12,117.16,117.02,117.02,11486.0,110.0068,110.0443,109.9128,109.9128,11486.0
2022-03-24 14:35:00,117.04,117.15,117.0,117.15,12878.0,109.9316,110.0349,109.894,110.0349,12878.0
2022-03-24 14:40:00,117.16,117.18,117.11,117.14,14598.0,110.0443,110.0631,109.9974,110.0255,14598.0
2022-03-24 14:45:00,117.14,117.16,117.01,117.16,14048.0,110.0255,110.0443,109.9034,110.0443,14048.0
2022-03-24 14:50:00,117.15,117.27,117.14,117.22,16244.0,110.0349,110.1476,110.0255,110.1007,16244.0
2022-03-24 14:55:00,117.23,117.25,117.18,117.21,19682.0,110.1101,110.1289,110.0631,110.0913,19682.0
2022-03-24 15:00:00,117.19,117.23,117.15,117.16,17986.0,110.0725,110.1101,110.0349,110.0443,17986.0
2022-03-24 15:05:00,117.19,117.31,117.16,117.27,27498.0,110.0725,110.1852,110.0443,110.1476,27498.0
2022-03-24 15:10:00,117.26,117.31,117.2,117.24,28037.0,110.1383,110.1852,110.0819,110.1195,28037.0
2022-03-24 15:15:00,117.24,117.36,117.16,117.33,21275.0,110.1195,110.2322,110.0443,110.204,21275.0
2022-03-24 15:20:00,117.33,117.5,117.31,117.5,29498.0,110.204,110.3637,110.1852,110.3637,29498.0
2022-03-24 15:25:00,117.51,117.57,117.42,117.51,89785.0,110.3731,110.4294,110.2885,110.3731,89785.0
2022-03-24 15:30:00,117.5,117.53,117.26,117.33,80304.0,110.3637,110.3919,110.1383,110.204,80304.0
2022-03-24 15:35:00,117.35,117.39,117.19,117.24,136218.0,110.2228,110.2604,110.0725,110.1195,136218.0
2022-03-24 15:40:00,117.24,117.32,117.19,117.29,188466.0,110.1195,110.1946,110.0725,110.1664,188466.0
2022-03-24 15:45:00,117.29,117.37,117.21,117.37,103412.0,110.1664,110.2416,110.0913,110.2416,103412.0
2022-03-24 15:50:00,117.39,117.56,117.24,117.47,275674.0,110.2604,110.42,110.1195,110.3355,275674.0
2022-03-24 15:55:00,117.46,117.88,117.41,117.82,221707.0,110.3261,110.7206,110.2791,110.6642,221707.0
2022-03-25 09:30:00,118.65,119.22,118.46,119.11,81391.0,111.4438,111.9792,111.2654,111.8759,81391.0
2022-03-25 09:35:00,119.09,119.13,118.68,118.79,38226.0,111.8571,111.8947,111.472,111.5753,38226.0
2022-03-25 09:40:00,118.83,118.86,118.54,118.58,47137.0,111.6129,111.6411,111.3405,111.3781,47137.0
2022-03-25 09:45:00,118.6,118.83,118.5,118.81,24184.0,111.3969,111.6129,111.3029,111.5941,24184.0
2022-03-25 09:50:00,118.78,119.0,118.77,118.78,21614.0,111.5659,111.7726,111.5565,111.5659,21614.0
2022-03-25 09:55:00,118.77,118.89,118.71,118.78,13230.0,111.5565,111.6693,111.5002,111.5659,13230.0
2022-03-25 10:00:00,118.79,118.82,118.68,118.75,15289.0,111.5753,111.6035,111.472,111.5378,15289.0
2022-03-25 10:05:00,118.76,118.88,118.7,118.76,13727.0,111.5472,111.6599,111.4908,111.5472,13727.0
2022-03-25 10:10:00,118.77,118.9,118.76,118.87,17737.0,111.5565,111.6786,111.5472,111.6505,17737.0
2022-03-25 10:15:00,118.85,118.88,118.73,118.85,16857.0,111.6317,111.6599,111.519,111.6317,16857.0
2022-03-25 10:20:00,118.84,119.11,118.76,119.07,18943.0,111.6223,111.8759,111.5472,111.8383,18943.0
2022-03-25 10:25:00,119.1,119.13,118.97,119.12,24988.0,111.8665,111.8947,111.7444,111.8853,24988.0
2022-03-25 10:30:00,119.14,119.31,119.13,119.21,21157.0,111.9041,112.0637,111.8947,111.9698,21157.0
2022-03-25 10:35:00,119.24,119.29,119.1,119.11,13640.0,111.998,112.045,111.8665,111.8759,13640.0
2022-03-25 10:40:00,119.09,119.09,118.97,119.04,17828.0,111.8571,111.8571,111.7444,111.8101,17828.0
2022-03-25 10:45:00,119.05,119.05,118.9,118.92,21545.0,111.8195,111.8195,111.6786,111.6974,21545.0
2022-03-25 10:50:00,118.91,119.12,118.91,119.09,21279.0,111.688,111.8853,111.688,111.8571,21279.0
2022-03-25 10:55:00,119.09,119.13,118.98,118.98,17390.0,111.8571,111.8947,111.7538,111.7538,17390.0
2022-03-25 11:00:00,119.0,119.03,118.76,118.79,24215.0,111.7726,111.8008,111.5472,111.5753,24215.0
2022-03-25 11:05:00,118.8,118.88,118.45,118.49,16636.0,111.5847,111.6599,111.256,111.2936,16636.0
2022-03-25 11:10:00,118.5,118.51,118.23,118.4,25364.0,111.3029,111.3123,111.0493,111.209,25364.0
2022-03-25 11:15:00,118.38,118.47,118.25,118.28,31479.0,111.1902,111.2748,111.0681,111.0963,31479.0
2022-03-25 11:20:00,118.25,118.31,118.16,118.16,8854.0,111.0681,111.1245,110.9836,110.9836,8854.0
2022-03-25 11:25:00,118.15,118.17,117.84,117.88,28571.0,110.9742,110.993,110.683,110.7206,28571.0
2022-03-25 11:30:00,117.89,117.95,117.73,117.85,36072.0,110.73,110.7863,110.5797,110.6924,36072.0
2022-03-25 11:35:00,117.84,118.09,117.81,118.05,14879.0,110.683,110.9178,110.6548,110.8803,14879.0
2022-03-25 11:40:00,118.05,118.31,118.04,118.12,10523.0,110.8803,111.1245,110.8709,110.946,10523.0
2022-03-25 11:45:00,118.14,118.14,118.0,118.05,24570.0,110.9648,110.9648,110.8333,110.8803,24570.0
2022-03-25 11:50:00,118.06,118.27,118.06,118.24,18996.0,110.8897,111.0869,110.8897,111.0587,18996.0
2022-03-25 11:55:00,118.23,118.27,118.13,118.21,15281.0,111.0493,111.0869,110.9554,111.0306,15281.0
2022-03-25 12:00:00,118.24,118.4,118.21,118.36,18330.0,111.0587,111.209,111.0306,111.1714,18330.0
2022-03-25 12:05:00,118.39,118.51,118.38,118.42,20906.0,111.1996,111.3123,111.1902,111.2278,20906.0
2022-03-25 12:10:00,118.41,118.5,118.41,118.5,5707.0,111.2184,111.3029,111.2184,111.3029,5707.0
2022-03-25 12:15:00,118.55,118.55,118.36,118.44,8013.0,111.3499,111.3499,111.1714,111.2466,8013.0
2022-03-25 12:20:00,118.42,118.5,118.33,118.5,12495.0,111.2278,111.3029,111.1433,111.3029,12495.0
2022-03-25 12:25:00,118.5,118.6,118.38,118.46,13854.0,111.3029,111.3969,111.1902,111.2654,13854.0
2022-03-25 12:30:00,118.49,118.49,118.28,118.35,14214.0,111.2936,111.2936,111.0963,111.1621,14214.0
2022-03-25 12:35:00,118.35,118.35,118.15,118.21,8927.0,111.1621,111.1621,110.9742,111.0306,8927.0
2022-03-25 12:40:00,118.22,118.31,118.18,118.2,14276.0,111.0399,111.1245,111.0024,111.0212,14276.0
2022-03-25 12:45:00,118.24,118.31,118.21,118.22,10340.0,111.0587,111.1245,111.0306,111.0399,10340.0
2022-03-25 12:50:00,118.23,118.32,118.06,118.18,9122.0,111.0493,111.1339,110.8897,111.0024,9122.0
2022-03-25 12:55:00,118.14,118.33,118.14,118.3,10309.0,110.9648,111.1433,110.9648,111.1151,10309.0
2022-03-25 13:00:00,118.28,118.28,118.14,118.21,8716.0,111.0963,111.0963,110.9648,111.0306,8716.0
2022-03-25 13:05:00,118.19,118.32,118.16,118.25,5867.0,111.0118,111.1339,110.9836,111.0681,5867.0
2022-03-25 13:10:00,118.24,118.26,118.17,118.19,15123.0,111.0587,111.0775,110.993,111.0118,15123.0
2022-03-25 13:15:00,118.2,118.42,118.2,118.33,16252.0,111.0212,111.2278,111.0212,111.1433,16252.0
2022-03-25 13:20:00,118.32,118.32,118.1,118.13,10565.0,111.1339,111.1339,110.9272,110.9554,10565.0
2022-03-25 13:25:00,118.13,118.32,118.13,118.31,23035.0,110.9554,111.1339,110.9554,111.1245,23035.0
2022-03-25 13:30:00,118.31,118.38,118.25,118.36,13034.0,111.1245,111.1902,111.0681,111.1714,13034.0
2022-03-25 13:35:00,118.35,118.43,118.34,118.42,9630.0,111.1621,111.2372,111.1527,111.2278,9630.0
2022-03-25 13:40:00,118.43,118.43,118.25,118.31,7200.0,111.2372,111.2372,111.0681,111.1245,7200.0
2022-03-25 13:45:00,118.33,118.36,118.26,118.36,6058.0,111.1433,111.1714,111.0775,111.1714,6058.0
2022-03-25 13:50:00,118.34,118.42,118.34,118.41,7034.0,111.1527,111.2278,111.1527,111.2184,7034.0
2022-03-25 13:55:00,118.44,118.55,118.43,118.52,7311.0,111.2466,111.3499,111.2372,111.3217,7311.0
2022-03-25 14:00:00,118.52,118.67,118.47,118.59,23941.0,111.3217,111.4626,111.2748,111.3875,23941.0
2022-03-25 14:05:00,118.6,118.68,118.56,118.6,7423.0,111.3969,111.472,111.3593,111.3969,7423.0
2022-03-25 14:10:00,118.62,118.62,118.55,118.59,24262.0,111.4157,111.4157,111.3499,111.3875,24262.0
2022-03-25 14:15:00,118.6,118.68,118.56,118.67,14980.0,111.3969,111.472,111.3593,111.4626,14980.0
2022-03-25 14:20:00,118.67,118.72,118.57,118.6,9579.0,111.4626,111.5096,111.3687,111.3969,9579.0
2022-03-25 14:25:00,118.58,118.69,118.57,118.65,11189.0,111.3781,111.4814,111.3687,111.4438,11189.0
2022-03-25 14:30:00,118.66,118.7,118.61,118.65,8346.0,111.4532,111.4908,111.4063,111.4438,8346.0
2022-03-25 14:35:00,118.64,118.73,118.59,118.73,12162.0,111.4344,111.519,111.3875,111.519,12162.0
2022-03-25 14:40:00,118.73,118.74,118.61,118.64,11169.0,111.519,111.5284,111.4063,111.4344,11169.0
2022-03-25 14:45:00,118.65,118.66,118.54,118.58,16349.0,111.4438,111.4532,111.3405,111.3781,16349.0
2022-03-25 14:50:00,118.58,118.63,118.54,118.62,13506.0,111.3781,111.425,111.3405,111.4157,13506.0
2022-03-25 14:55:00,118.62,118.65,118.5,118.61,16816.0,111.4157,111.4438,111.3029,111.4063,16816.0
2022-03-25 15:00:00,118.59,118.63,118.52,118.63,18406.0,111.3875,111.425,111.3217,111.425,18406.0
2022-03-25 15:05:00,118.62,118.65,118.5,118.52,28320.0,111.4157,111.4438,111.3029,111.3217,28320.0
2022-03-25 15:10:00,118.56,118.68,118.55,118.65,14309.0,111.3593,111.472,111.3499,111.4438,14309.0
2022-03-25 15:15:00,118.67,118.7,118.56,118.62,16058.0,111.4626,111.4908,111.3593,111.4157,16058.0
2022-03-25 15:20:00,118.59,118.59,118.49,118.52,22451.0,111.3875,111.3875,111.2936,111.3217,22451.0
2022-03-25 15:25:00,118.52,118.54,118.29,118.31,26495.0,111.3217,111.3405,111.1057,111.1245,26495.0
2022-03-25 15:30:00,118.31,118.4,118.24,118.3,33533.0,111.1245,111.209,111.0587,111.1151,33533.0
2022-03-25 15:35:00,118.3,118.57,118.28,118.44,17611.0,111.1151,111.3687,111.0963,111.2466,17611.0
2022-03-25 15:40:00,118.45,118.72,118.44,118.6,26009.0,111.256,111.5096,111.2466,111.3969,26009.0
2022-03-25 15:45:00,118.62,118.71,118.6,118.66,48853.0,111.4157,111.5002,111.3969,111.4532,48853.0
2022-03-25 15:50:00,118.66,118.72,118.58,118.72,65459.0,111.4532,111.5096,111.3781,111.5096,65459.0
2022-03-25 15:55:00,118.72,119.0,118.72,118.95,144124.0,111.5096,111.7726,111.5096,111.7256,144124.0
2022-03-28 09:30:00,119.38,119.43,118.89,119.28,115050.0,112.1295,112.1765,111.6693,112.0356,115050.0
2022-03-28 09:35:00,119.31,119.6,119.3,119.6,26053.0,112.0637,112.3361,112.0544,112.3361,26053.0
2022-03-28 09:40:00,119.59,119.73,119.46,119.62,43041.0,112.3267,112.4582,112.2046,112.3549,43041.0
2022-03-28 09:45:00,119.65,119.86,119.61,119.85,30454.0,112.3831,112.5803,112.3455,112.571,30454.0
2022-03-28 09:50:00,119.9,119.9,119.52,119.52,10935.0,112.6179,112.6179,112.261,112.261,10935.0
2022-03-28 09:55:00,119.54,119.89,119.53,119.89,15304.0,112.2798,112.6085,112.2704,112.6085,15304.0
2022-03-28 10:00:00,119.91,119.93,119.62,119.62,22005.0,112.6273,112.6461,112.3549,112.3549,22005.0
2022-03-28 10:05:00,119.62,119.7,119.49,119.69,10027.0,112.3549,112.4301,112.2328,112.4207,10027.0
2022-03-28 10:10:00,119.66,119.67,119.5,119.51,14771.0,112.3925,112.4019,112.2422,112.2516,14771.0
2022-03-28 10:15:00,119.49,119.7,119.42,119.67,22338.0,112.2328,112.4301,112.1671,112.4019,22338.0
2022-03-28 10:20:00,119.68,119.69,119.5,119.53,20297.0,112.4113,112.4207,112.2422,112.2704,20297.0
2022-03-28 10:25:00,119.56,119.59,119.37,119.55,11620.0,112.2986,112.3267,112.1201,112.2892,11620.0
2022-03-28 10:30:00,119.52,119.62,119.35,119.41,10940.0,112.261,112.3549,112.1013,112.1577,10940.0
2022-03-28 10:35:00,119.41,119.46,119.24,119.33,15733.0,112.1577,112.2046,111.998,112.0825,15733.0
2022-03-28 10:40:00,119.32,119.54,119.23,119.5,32612.0,112.0731,112.2798,111.9886,112.2422,32612.0
2022-03-28 10:45:00,119.52,119.66,119.44,119.58,29073.0,112.261,112.3925,112.1859,112.3173,29073.0
2022-03-28 10:50:00,119.56,119.73,119.55,119.65,19561.0,112.2986,112.4582,112.2892,112.3831,19561.0
2022-03-28 10:55:00,119.66,119.79,119.64,119.79,15004.0,112.3925,112.5146,112.3737,112.5146,15004.0
2022-03-28 11:00:00,119.75,119.77,119.5,119.6,19297.0,112.477,112.4958,112.2422,112.3361,19297.0
2022-03-28 11:05:00,119.58,119.58,119.42,119.46,19744.0,112.3173,112.3173,112.1671,112.2046,19744.0
2022-03-28 11:10:00,119.45,119.5,119.33,119.48,17646.0,112.1952,112.2422,112.0825,112.2234,17646.0
2022-03-28 11:15:00,119.5,119.54,119.38,119.53,37240.0,112.2422,112.2798,112.1295,112.2704,37240.0
2022-03-28 11:20:00,119.56,119.56,119.29,119.37,22043.0,112.2986,112.2986,112.045,112.1201,22043.0
2022-03-28 11:25:00,119.36,119.53,119.25,119.46,19392.0,112.1107,112.2704,112.0074,112.2046,19392.0
2022-03-28 11:30:00,119.46,119.55,119.42,119.43,28757.0,112.2046,112.2892,112.1671,112.1765,28757.0
2022-03-28 11:35:00,119.42,119.42,119.21,119.35,17894.0,112.1671,112.1671,111.9698,112.1013,17894.0
2022-03-28 11:40:00,119.34,119.37,119.26,119.35,11107.0,112.0919,112.1201,112.0168,112.1013,11107.0
2022-03-28 11:45:00,119.34,119.34,119.16,119.17,12103.0,112.0919,112.0919,111.9229,111.9323,12103.0
2022-03-28 11:50:00,119.15,119.22,119.05,119.07,14315.0,111.9135,111.9792,111.8195,111.8383,14315.0
2022-03-28 11:55:00,119.06,119.12,118.74,118.76,145807.0,111.8289,111.8853,111.5284,111.5472,145807.0
2022-03-28 12:00:00,118.74,118.99,118.71,118.98,43844.0,111.5284,111.7632,111.5002,111.7538,43844.0
2022-03-28 12:05:00,118.99,119.06,118.93,118.96,59258.0,111.7632,111.8289,111.7068,111.735,59258.0
2022-03-28 12:10:00,118.95,118.98,118.86,118.89,43512.0,111.7256,111.7538,111.6411,111.6693,43512.0
2022-03-28 12:15:00,118.88,118.97,118.84,118.93,45112.0,111.6599,111.7444,111.6223,111.7068,45112.0
2022-03-28 12:20:00,118.92,119.09,118.87,118.92,40002.0,111.6974,111.8571,111.6505,111.6974,40002.0
2022-03-28 12:25:00,118.92,118.95,118.83,118.92,40009.0,111.6974,111.7256,111.6129,111.6974,40009.0
2022-03-28 12:30:00,118.9,119.07,118.81,118.86,33856.0,111.6786,111.8383,111.5941,111.6411,33856.0
2022-03-28 12:35:00,118.86,118.91,118.83,118.9,32740.0,111.6411,111.688,111.6129,111.6786,32740.0
2022-03-28 12:40:00,118.91,118.96,118.83,118.87,33497.0,111.688,111.735,111.6129,111.6505,33497.0
2022-03-28 12:45:00,118.86,118.87,118.77,118.81,19370.0,111.6411,111.6505,111.5565,111.5941,19370.0
2022-03-28 12:50:00,118.8,118.87,118.71,118.76,26609.0,111.5847,111.6505,111.5002,111.5472,26609.0
2022-03-28 12:55:00,118.76,118.9,118.75,118.81,19705.0,111.5472,111.6786,111.5378,111.5941,19705.0
2022-03-28 13:00:00,118.8,118.84,118.76,118.84,12129.0,111.5847,111.6223,111.5472,111.6223,12129.0
2022-03-28 13:05:00,118.84,118.89,118.75,118.82,23099.0,111.6223,111.6693,111.5378,111.6035,23099.0
2022-03-28 13:10:00,118.83,118.93,118.83,118.93,13428.0,111.6129,111.7068,111.6129,111.7068,13428.0
2022-03-28 13:15:00,118.93,118.95,118.85,118.88,17403.0,111.7068,111.7256,111.6317,111.6599,17403.0
2022-03-28 13:20:00,118.89,119.03,118.87,119.0,23060.0,111.6693,111.8008,111.6505,111.7726,23060.0
2022-03-28 13:25:00,119.04,119.25,118.98,119.22,22162.0,111.8101,112.0074,111.7538,111.9792,22162.0
2022-03-28 13:30:00,119.22,119.31,119.21,119.28,17302.0,111.9792,112.0637,111.9698,112.0356,17302.0
2022-03-28 13:35:00,119.29,119.3,119.15,119.25,11462.0,112.045,112.0544,111.9135,112.0074,11462.0
2022-03-28 13:40:00,119.27,119.27,119.14,119.15,15165.0,112.0262,112.0262,111.9041,111.9135,15165.0
2022-03-28 13:45:00,119.17,119.25,119.15,119.21,31984.0,111.9323,112.0074,111.9135,111.9698,31984.0
2022-03-28 13:50:00,119.21,119.25,119.08,119.1,14457.0,111.9698,112.0074,111.8477,111.8665,14457.0
2022-03-28 13:55:00,119.15,119.2,119.03,119.17,75433.0,111.9135,111.9604,111.8008,111.9323,75433.0
2022-03-28 14:00:00,119.16,119.38,119.15,119.17,88330.0,111.9229,112.1295,111.9135,111.9323,88330.0
2022-03-28 14:05:00,119.17,119.2,119.05,119.14,47485.0,111.9323,111.9604,111.8195,111.9041,47485.0
2022-03-28 14:10:00,119.17,119.23,118.87,118.99,19244.0,111.9323,111.9886,111.6505,111.7632,19244.0
2022-03-28 14:15:00,118.97,119.04,118.92,118.92,15338.0,111.7444,111.8101,111.6974,111.6974,15338.0
2022-03-28 14:20:00,118.93,119.02,118.91,119.0,14499.0,111.7068,111.7914,111.688,111.7726,14499.0
2022-03-28 14:25:00,119.0,119.18,118.96,119.14,11541.0,111.7726,111.9416,111.735,111.9041,11541.0
2022-03-28 14:30:00,119.12,119.13,119.08,119.1,8431.0,111.8853,111.8947,111.8477,111.8665,8431.0
2022-03-28 14:35:00,119.1,119.1,119.02,119.09,10480.0,111.8665,111.8665,111.7914,111.8571,10480.0
2022-03-28 14:40:00,119.08,119.32,119.06,119.17,24798.0,111.8477,112.0731,111.8289,111.9323,24798.0
2022-03-28 14:45:00,119.17,119.27,119.16,119.22,54296.0,111.9323,112.0262,111.9229,111.9792,54296.0
2022-03-28 14:50:00,119.28,119.39,119.24,119.37,40716.0,112.0356,112.1389,111.998,112.1201,40716.0
2022-03-28 14:55:00,119.36,119.36,119.17,119.26,36123.0,112.1107,112.1107,111.9323,112.0168,36123.0
2022-03-28 15:00:00,119.3,119.3,119.06,119.16,27942.0,112.0544,112.0544,111.8289,111.9229,27942.0
2022-03-28 15:05:00,119.17,119.29,119.16,119.25,52719.0,111.9323,112.045,111.9229,112.0074,52719.0
2022-03-28 15:10:00,119.26,119.31,119.21,119.31,28740.0,112.0168,112.0637,111.9698,112.0637,28740.0
2022-03-28 15:15:00,119.32,119.4,119.23,119.28,59515.0,112.0731,112.1483,111.9886,112.0356,59515.0
2022-03-28 15:20:00,119.29,119.35,119.26,119.31,64620.0,112.045,112.1013,112.0168,112.0637,64620.0
2022-03-28 15:25:00,119.32,119.36,119.18,119.28,76908.0,112.0731,112.1107,111.9416,112.0356,76908.0
2022-03-28 15:30:00,119.28,119.72,119.26,119.69,71467.0,112.0356,112.4488,112.0168,112.4207,71467.0
2022-03-28 15:35:00,119.7,119.71,119.58,119.61,27066.0,112.4301,112.4395,112.3173,112.3455,27066.0
2022-03-28 15:40:00,119.59,119.66,119.54,119.55,49398.0,112.3267,112.3925,112.2798,112.2892,49398.0
2022-03-28 15:45:00,119.55,119.64,119.49,119.64,154014.0,112.2892,112.3737,112.2328,112.3737,154014.0
2022-03-28 15:50:00,119.63,119.68,119.49,119.65,135466.0,112.3643,112.4113,112.2328,112.3831,135466.0
2022-03-28 15:55:00,119.64,120.0,119.61,119.98,255458.0,112.3737,112.7118,112.3455,112.6931,255458.0
2022-03-29 09:30:00,121.83,122.07,120.87,121.7,172965.0,114.4307,114.6561,113.529,114.3086,172965.0
2022-03-29 09:35:00,121.74,121.91,120.83,121.03,82329.0,114.3462,114.5058,113.4914,113.6793,82329.0
2022-03-29 09:40:00,121.06,121.15,120.59,120.94,68379.0,113.7075,113.792,113.266,113.5948,68379.0
2022-03-29 09:45:00,120.97,121.06,120.6,120.85,53888.0,113.6229,113.7075,113.2754,113.5102,53888.0
2022-03-29 09:50:00,120.87,121.1,120.71,120.93,29292.0,113.529,113.745,113.3787,113.5854,29292.0
2022-03-29 09:55:00,120.91,121.0,120.85,120.96,32471.0,113.5666,113.6511,113.5102,113.6135,32471.0
2022-03-29 10:00:00,120.94,121.15,120.87,121.06,69200.0,113.5948,113.792,113.529,113.7075,69200.0
2022-03-29 10:05:00,121.05,121.24,120.91,120.96,54248.0,113.6981,113.8765,113.5666,113.6135,54248.0
2022-03-29 10:10:00,120.95,121.03,120.65,120.65,51953.0,113.6041,113.6793,113.3224,113.3224,51953.0
2022-03-29 10:15:00,120.62,120.77,120.43,120.44,62612.0,113.2942,113.4351,113.1157,113.1251,62612.0
2022-03-29 10:20:00,120.43,120.49,120.31,120.41,36748.0,113.1157,113.1721,113.003,113.0969,36748.0
2022-03-29 10:25:00,120.4,120.63,120.29,120.63,63675.0,113.0875,113.3036,112.9842,113.3036,63675.0
2022-03-29 10:30:00,120.64,120.67,120.37,120.48,117049.0,113.313,113.3411,113.0594,113.1627,117049.0
2022-03-29 10:35:00,120.46,120.49,120.13,120.27,40206.0,113.1439,113.1721,112.8339,112.9654,40206.0
2022-03-29 10:40:00,120.3,120.4,120.14,120.22,33002.0,112.9936,113.0875,112.8433,112.9185,33002.0
2022-03-29 10:45:00,120.22,120.41,120.22,120.35,23435.0,112.9185,113.0969,112.9185,113.0406,23435.0
2022-03-29 10:50:00,120.37,120.53,120.37,120.4,23638.0,113.0594,113.2097,113.0594,113.0875,23638.0
2022-03-29 10:55:00,120.4,120.64,120.4,120.49,38748.0,113.0875,113.313,113.0875,113.1721,38748.0
2022-03-29 11:00:00,120.5,120.59,120.3,120.34,19019.0,113.1815,113.266,112.9936,113.0312,19019.0
2022-03-29 11:05:00,120.33,120.37,120.24,120.3,14377.0,113.0218,113.0594,112.9373,112.9936,14377.0
2022-03-29 11:10:00,120.29,120.38,120.27,120.29,23126.0,112.9842,113.0688,112.9654,112.9842,23126.0
2022-03-29 11:15:00,120.29,120.46,120.28,120.33,20053.0,112.9842,113.1439,112.9748,113.0218,20053.0
2022-03-29 11:20:00,120.34,120.36,120.08,120.13,21665.0,113.0312,113.05,112.787,112.8339,21665.0
2022-03-29 11:25:00,120.14,120.34,120.1,120.34,29631.0,112.8433,113.0312,112.8058,113.0312,29631.0
2022-03-29 11:30:00,120.32,120.59,120.32,120.48,23268.0,113.0124,113.266,113.0124,113.1627,23268.0
2022-03-29 11:35:00,120.48,120.55,120.28,120.28,21087.0,113.1627,113.2284,112.9748,112.9748,21087.0
2022-03-29 11:40:00,120.28,120.31,120.16,120.2,43641.0,112.9748,113.003,112.8621,112.8997,43641.0
2022-03-29 11:45:00,120.24,120.34,120.15,120.28,43709.0,112.9373,113.0312,112.8527,112.9748,43709.0
2022-03-29 11:50:00,120.27,120.3,120.06,120.09,24315.0,112.9654,112.9936,112.7682,112.7964,24315.0
2022-03-29 11:55:00,120.07,120.12,119.83,119.9,61482.0,112.7776,112.8246,112.5522,112.6179,61482.0
2022-03-29 12:00:00,119.91,119.93,119.82,119.86,39966.0,112.6273,112.6461,112.5428,112.5803,39966.0
2022-03-29 12:05:00,119.86,119.89,119.64,119.65,31366.0,112.5803,112.6085,112.3737,112.3831,31366.0
2022-03-29 12:10:00,119.65,119.83,119.65,119.76,33325.0,112.3831,112.5522,112.3831,112.4864,33325.0
2022-03-29 12:15:00,119.76,119.76,119.61,119.64,34718.0,112.4864,112.4864,112.3455,112.3737,34718.0
2022-03-29 12:20:00,119.64,119.67,119.53,119.57,45116.0,112.3737,112.4019,112.2704,112.308,45116.0
2022-03-29 12:25:00,119.57,119.59,119.5,119.5,30879.0,112.308,112.3267,112.2422,112.2422,30879.0
2022-03-29 12:30:00,119.47,119.48,119.31,119.34,40932.0,112.214,112.2234,112.0637,112.0919,40932.0
2022-03-29 12:35:00,119.33,119.42,119.3,119.37,24269.0,112.0825,112.1671,112.0544,112.1201,24269.0
2022-03-29 12:40:00,119.37,119.52,119.34,119.52,17611.0,112.1201,112.261,112.0919,112.261,17611.0
2022-03-29 12:45:00,119.53,119.62,119.49,119.54,22259.0,112.2704,112.3549,112.2328,112.2798,22259.0
2022-03-29 12:50:00,119.54,119.56,119.38,119.44,13675.0,112.2798,112.2986,112.1295,112.1859,13675.0
2022-03-29 12:55:00,119.44,119.52,119.4,119.44,18800.0,112.1859,112.261,112.1483,112.1859,18800.0
2022-03-29 13:00:00,119.43,119.54,119.36,119.51,22618.0,112.1765,112.2798,112.1107,112.2516,22618.0
2022-03-29 13:05:00,119.51,119.54,119.38,119.39,18867.0,112.2516,112.2798,112.1295,112.1389,18867.0
2022-03-29 13:10:00,119.4,119.63,119.4,119.56,16338.0,112.1483,112.3643,112.1483,112.2986,16338.0
2022-03-29 13:15:00,119.56,119.63,119.55,119.61,19867.0,112.2986,112.3643,112.2892,112.3455,19867.0
2022-03-29 13:20:00,119.62,119.63,119.41,119.55,12680.0,112.3549,112.3643,112.1577,112.2892,12680.0
2022-03-29 13:25:00,119.57,119.61,119.44,119.52,17203.0,112.308,112.3455,112.1859,112.261,17203.0
2022-03-29 13:30:00,119.53,119.64,119.5,119.6,14963.0,112.2704,112.3737,112.2422,112.3361,14963.0
2022-03-29 13:35:00,119.65,119.71,119.46,119.53,32040.0,112.3831,112.4395,112.2046,112.2704,32040.0
2022-03-29 13:40:00,119.54,119.65,119.45,119.53,28349.0,112.2798,112.3831,112.1952,112.2704,28349.0
2022-03-29 13:45:00,119.55,119.65,119.45,119.57,22152.0,112.2892,112.3831,112.1952,112.308,22152.0
2022-03-29 13:50:00,119.56,119.56,119.45,119.54,19310.0,112.2986,112.2986,112.1952,112.2798,19310.0
2022-03-29 13:55:00,119.55,119.64,119.5,119.59,35101.0,112.2892,112.3737,112.2422,112.3267,35101.0
2022-03-29 14:00:00,119.58,119.68,119.52,119.63,32407.0,112.3173,112.4113,112.261,112.3643,32407.0
2022-03-29 14:05:00,119.64,119.77,119.59,119.77,22862.0,112.3737,112.4958,112.3267,112.4958,22862.0
2022-03-29 14:10:00,119.77,119.81,119.72,119.74,15243.0,112.4958,112.5334,112.4488,112.4676,15243.0
2022-03-29 14:15:00,119.74,119.75,119.56,119.61,31575.0,112.4676,112.477,112.2986,112.3455,31575.0
2022-03-29 14:20:00,119.6,119.67,119.53,119.6,43554.0,112.3361,112.4019,112.2704,112.3361,43554.0
2022-03-29 14:25:00,119.59,119.69,119.52,119.67,18762.0,112.3267,112.4207,112.261,112.4019,18762.0
2022-03-29 14:30:00,119.68,119.75,119.62,119.73,22427.0,112.4113,112.477,112.3549,112.4582,22427.0
2022-03-29 14:35:00,119.77,119.92,119.75,119.91,14177.0,112.4958,112.6367,112.477,112.6273,14177.0
2022-03-29 14:40:00,119.91,119.99,119.91,119.97,14426.0,112.6273,112.7024,112.6273,112.6837,14426.0
2022-03-29 14:45:00,119.97,119.97,119.85,119.93,28237.0,112.6837,112.6837,112.571,112.6461,28237.0
2022-03-29 14:50:00,119.92,120.0,119.84,120.0,16634.0,112.6367,112.7118,112.5616,112.7118,16634.0
2022-03-29 14:55:00,120.01,120.03,119.79,119.9,21170.0,112.7212,112.74,112.5146,112.6179,21170.0
2022-03-29 15:00:00,119.9,120.01,119.85,120.0,17522.0,112.6179,112.7212,112.571,112.7118,17522.0
2022-03-29 15:05:00,119.99,120.15,119.94,120.14,47978.0,112.7024,112.8527,112.6555,112.8433,47978.0
2022-03-29 15:10:00,120.14,120.26,120.1,120.18,13395.0,112.8433,112.956,112.8058,112.8809,13395.0
2022-03-29 15:15:00,120.18,120.24,120.13,120.21,22235.0,112.8809,112.9373,112.8339,112.9091,22235.0
2022-03-29 15:20:00,120.21,120.3,120.19,120.2,15983.0,112.9091,112.9936,112.8903,112.8997,15983.0
2022-03-29 15:25:00,120.22,120.31,120.18,120.3,15736.0,112.9185,113.003,112.8809,112.9936,15736.0
2022-03-29 15:30:00,120.29,120.42,120.26,120.42,26046.0,112.9842,113.1063,112.956,113.1063,26046.0
2022-03-29 15:35:00,120.4,120.45,120.26,120.26,29496.0,113.0875,113.1345,112.956,112.956,29496.0
2022-03-29 15:40:00,120.27,120.28,120.07,120.19,51119.0,112.9654,112.9748,112.7776,112.8903,51119.0
2022-03-29 15:45:00,120.18,120.35,120.14,120.32,56898.0,112.8809,113.0406,112.8433,113.0124,56898.0
2022-03-29 15:50:00,120.3,120.34,120.05,120.12,114013.0,112.9936,113.0312,112.7588,112.8246,114013.0
2022-03-29 15:55:00,120.13,120.25,120.07,120.21,277578.0,112.8339,112.9467,112.7776,112.9091,277578.0
2022-03-30 09:30:00,119.87,120.47,119.47,120.34,90852.0,112.5897,113.1533,112.214,113.0312,90852.0
2022-03-30 09:35:00,120.31,120.47,119.96,120.3,49232.0,113.003,113.1533,112.6743,112.9936,49232.0
2022-03-30 09:40:00,120.35,120.54,120.32,120.37,29146.0,113.0406,113.219,113.0124,113.0594,29146.0
2022-03-30 09:45:00,120.4,120.44,120.26,120.27,27127.0,113.0875,113.1251,112.956,112.9654,27127.0
2022-03-30 09:50:00,120.27,120.32,120.06,120.32,42929.0,112.9654,113.0124,112.7682,113.0124,42929.0
2022-03-30 09:55:00,120.31,120.46,120.17,120.31,48003.0,113.003,113.1439,112.8715,113.003,48003.0
2022-03-30 10:00:00,120.36,120.65,120.35,120.62,48246.0,113.05,113.3224,113.0406,113.2942,48246.0
2022-03-30 10:05:00,120.68,120.74,120.31,120.43,72013.0,113.3505,113.4069,113.003,113.1157,72013.0
2022-03-30 10:10:00,120.44,120.49,120.15,120.27,17486.0,113.1251,113.1721,112.8527,112.9654,17486.0
2022-03-30 10:15:00,120.33,120.34,120.1,120.18,21408.0,113.0218,113.0312,112.8058,112.8809,21408.0
2022-03-30 10:20:00,120.17,120.17,120.01,120.09,17001.0,112.8715,112.8715,112.7212,112.7964,17001.0
2022-03-30 10:25:00,120.08,120.11,119.9,119.98,41705.0,112.787,112.8152,112.6179,112.6931,41705.0
2022-03-30 10:30:00,120.01,120.05,119.88,119.9,24596.0,112.7212,112.7588,112.5991,112.6179,24596.0
2022-03-30 10:35:00,119.92,120.11,119.88,120.09,17473.0,112.6367,112.8152,112.5991,112.7964,17473.0
2022-03-30 10:40:00,120.12,120.13,119.89,120.07,22245.0,112.8246,112.8339,112.6085,112.7776,22245.0
2022-03-30 10:45:00,120.06,120.23,120.03,120.19,20175.0,112.7682,112.9279,112.74,112.8903,20175.0
2022-03-30 10:50:00,120.21,120.27,120.17,120.21,20764.0,112.9091,112.9654,112.8715,112.9091,20764.0
2022-03-30 10:55:00,120.24,120.27,120.11,120.13,17892.0,112.9373,112.9654,112.8152,112.8339,17892.0
2022-03-30 11:00:00,120.16,120.18,119.99,120.04,22078.0,112.8621,112.8809,112.7024,112.7494,22078.0
2022-03-30 11:05:00,120.05,120.05,119.94,119.96,35499.0,112.7588,112.7588,112.6555,112.6743,35499.0
2022-03-30 11:10:00,119.92,120.17,119.86,120.17,38059.0,112.6367,112.8715,112.5803,112.8715,38059.0
2022-03-30 11:15:00,120.17,120.38,120.16,120.33,21516.0,112.8715,113.0688,112.8621,113.0218,21516.0
2022-03-30 11:20:00,120.33,120.36,120.27,120.36,15524.0,113.0218,113.05,112.9654,113.05,15524.0
2022-03-30 11:25:00,120.33,120.36,120.24,120.25,13330.0,113.0218,113.05,112.9373,112.9467,13330.0
2022-03-30 11:30:00,120.25,120.26,120.1,120.2,11376.0,112.9467,112.956,112.8058,112.8997,11376.0
2022-03-30 11:35:00,120.2,120.3,120.14,120.18,10761.0,112.8997,112.9936,112.8433,112.8809,10761.0
2022-03-30 11:40:00,120.2,120.25,120.16,120.21,10537.0,112.8997,112.9467,112.8621,112.9091,10537.0
2022-03-30 11:45:00,120.21,120.21,119.99,120.11,50690.0,112.9091,112.9091,112.7024,112.8152,50690.0
2022-03-30 11:50:00,120.11,120.17,120.04,120.06,12025.0,112.8152,112.8715,112.7494,112.7682,12025.0
2022-03-30 11:55:00,120.05,120.09,119.99,120.07,13289.0,112.7588,112.7964,112.7024,112.7776,13289.0
2022-03-30 12:00:00,120.07,120.22,120.05,120.14,11082.0,112.7776,112.9185,112.7588,112.8433,11082.0
2022-03-30 12:05:00,120.12,120.12,119.99,120.03,15366.0,112.8246,112.8246,112.7024,112.74,15366.0
2022-03-30 12:10:00,120.04,120.12,120.01,120.07,10408.0,112.7494,112.8246,112.7212,112.7776,10408.0
2022-03-30 12:15:00,120.07,120.09,119.97,120.08,19361.0,112.7776,112.7964,112.6837,112.787,19361.0
2022-03-30 12:20:00,120.09,120.18,120.09,120.13,20004.0,112.7964,112.8809,112.7964,112.8339,20004.0
2022-03-30 12:25:00,120.12,120.16,120.06,120.09,20482.0,112.8246,112.8621,112.7682,112.7964,20482.0
2022-03-30 12:30:00,120.09,120.14,120.02,120.07,21643.0,112.7964,112.8433,112.7306,112.7776,21643.0
2022-03-30 12:35:00,120.11,120.16,120.08,120.1,32977.0,112.8152,112.8621,112.787,112.8058,32977.0
2022-03-30 12:40:00,120.11,120.12,120.03,120.11,70165.0,112.8152,112.8246,112.74,112.8152,70165.0
2022-03-30 12:45:00,120.1,120.12,120.03,120.07,32028.0,112.8058,112.8246,112.74,112.7776,32028.0
2022-03-30 12:50:00,120.07,120.2,120.06,120.19,57263.0,112.7776,112.8997,112.7682,112.8903,57263.0
2022-03-30 12:55:00,120.2,120.27,120.11,120.17,27896.0,112.8997,112.9654,112.8152,112.8715,27896.0
2022-03-30 13:00:00,120.16,120.17,120.01,120.01,26971.0,112.8621,112.8715,112.7212,112.7212,26971.0
2022-03-30 13:05:00,120.01,120.06,119.95,120.03,36377.0,112.7212,112.7682,112.6649,112.74,36377.0
2022-03-30 13:10:00,120.04,120.1,120.01,120.04,11962.0,112.7494,112.8058,112.7212,112.7494,11962.0
2022-03-30 13:15:00,120.05,120.12,119.98,120.04,21578.0,112.7588,112.8246,112.6931,112.7494,21578.0
2022-03-30 13:20:00,120.04,120.1,120.01,120.08,15693.0,112.7494,112.8058,112.7212,112.787,15693.0
2022-03-30 13:25:00,120.06,120.11,120.04,120.08,10042.0,112.7682,112.8152,112.7494,112.787,10042.0
2022-03-30 13:30:00,120.06,120.11,120.0,120.03,18503.0,112.7682,112.8152,112.7118,112.74,18503.0
2022-03-30 13:35:00,120.03,120.1,120.0,120.04,9609.0,112.74,112.8058,112.7118,112.7494,9609.0
2022-03-30 13:40:00,120.04,120.1,120.01,120.06,12604.0,112.7494,112.8058,112.7212,112.7682,12604.0
2022-03-30 13:45:00,120.06,120.11,119.96,120.06,18508.0,112.7682,112.8152,112.6743,112.7682,18508.0
2022-03-30 13:50:00,120.07,120.11,120.02,120.07,12275.0,112.7776,112.8152,112.7306,112.7776,12275.0
2022-03-30 13:55:00,120.07,120.08,119.95,120.02,21955.0,112.7776,112.787,112.6649,112.7306,21955.0
2022-03-30 14:00:00,120.02,120.17,120.01,120.1,23138.0,112.7306,112.8715,112.7212,112.8058,23138.0
2022-03-30 14:05:00,120.12,120.18,120.06,120.17,11349.0,112.8246,112.8809,112.7682,112.8715,11349.0
2022-03-30 14:10:00,120.17,120.29,120.17,120.23,15110.0,112.8715,112.9842,112.8715,112.9279,15110.0
2022-03-30 14:15:00,120.23,120.25,120.13,120.13,16826.0,112.9279,112.9467,112.8339,112.8339,16826.0
2022-03-30 14:20:00,120.14,120.14,120.02,120.1,44668.0,112.8433,112.8433,112.7306,112.8058,44668.0
2022-03-30 14:25:00,120.11,120.16,120.09,120.11,31376.0,112.8152,112.8621,112.7964,112.8152,31376.0
2022-03-30 14:30:00,120.09,120.13,120.01,120.03,28356.0,112.7964,112.8339,112.7212,112.74,28356.0
2022-03-30 14:35:00,120.03,120.08,120.0,120.04,21923.0,112.74,112.787,112.7118,112.7494,21923.0
2022-03-30 14:40:00,120.05,120.07,119.95,119.98,36729.0,112.7588,112.7776,112.6649,112.6931,36729.0
2022-03-30 14:45:00,119.98,120.05,119.9,120.01,81294.0,112.6931,112.7588,112.6179,112.7212,81294.0
2022-03-30 14:50:00,120.02,120.13,119.99,120.12,25088.0,112.7306,112.8339,112.7024,112.8246,25088.0
2022-03-30 14:55:00,120.12,120.15,119.98,119.99,35100.0,112.8246,112.8527,112.6931,112.7024,35100.0
2022-03-30 15:00:00,119.99,120.02,119.94,120.01,25023.0,112.7024,112.7306,112.6555,112.7212,25023.0
2022-03-30 15:05:00,120.01,120.11,119.98,120.01,17604.0,112.7212,112.8152,112.6931,112.7212,17604.0
2022-03-30 15:10:00,120.0,120.04,119.92,119.98,26242.0,112.7118,112.7494,112.6367,112.6931,26242.0
2022-03-30 15:15:00,119.98,120.01,119.84,119.9,32681.0,112.6931,112.7212,112.5616,112.6179,32681.0
2022-03-30 15:20:00,119.88,119.89,119.69,119.71,19520.0,112.5991,112.6085,112.4207,112.4395,19520.0
2022-03-30 15:25:00,119.7,119.83,119.67,119.8,21030.0,112.4301,112.5522,112.4019,112.524,21030.0
2022-03-30 15:30:00,119.79,119.9,119.74,119.82,19725.0,112.5146,112.6179,112.4676,112.5428,19725.0
2022-03-30 15:35:00,119.82,119.95,119.82,119.84,17039.0,112.5428,112.6649,112.5428,112.5616,17039.0
2022-03-30 15:40:00,119.84,119.89,119.71,119.78,25429.0,112.5616,112.6085,112.4395,112.5052,25429.0
2022-03-30 15:45:00,119.79,120.02,119.79,119.97,43374.0,112.5146,112.7306,112.5146,112.6837,43374.0
2022-03-30 15:50:00,119.96,119.97,119.85,119.92,74922.0,112.6743,112.6837,112.571,112.6367,74922.0
2022-03-30 15:55:00,119.93,120.4,119.93,120.38,231941.0,112.6461,113.0875,112.6461,113.0688,231941.0
2022-03-31 09:30:00,120.21,120.27,119.7,119.7,113456.0,112.9091,112.9654,112.4301,112.4301,113456.0
2022-03-31 09:35:00,119.7,119.79,119.37,119.77,51789.0,112.4301,112.5146,112.1201,112.4958,51789.0
2022-03-31 09:40:00,119.79,120.11,119.47,119.55,34272.0,112.5146,112.8152,112.214,112.2892,34272.0
2022-03-31 09:45:00,119.54,119.56,119.14,119.15,28167.0,112.2798,112.2986,111.9041,111.9135,28167.0
2022-03-31 09:50:00,119.12,119.58,119.04,119.58,27992.0,111.8853,112.3173,111.8101,112.3173,27992.0
2022-03-31 09:55:00,119.59,120.2,119.59,120.07,40276.0,112.3267,112.8997,112.3267,112.7776,40276.0
2022-03-31 10:00:00,120.13,120.13,119.75,119.83,38368.0,112.8339,112.8339,112.477,112.5522,38368.0
2022-03-31 10:05:00,119.85,120.12,119.84,119.96,32771.0,112.571,112.8246,112.5616,112.6743,32771.0
2022-03-31 10:10:00,119.97,120.3,119.97,120.1,27667.0,112.6837,112.9936,112.6837,112.8058,27667.0
2022-03-31 10:15:00,120.12,120.19,119.97,120.19,24726.0,112.8246,112.8903,112.6837,112.8903,24726.0
2022-03-31 10:20:00,120.18,120.25,119.85,119.98,19284.0,112.8809,112.9467,112.571,112.6931,19284.0
2022-03-31 10:25:00,120.01,120.31,120.01,120.22,35463.0,112.7212,113.003,112.7212,112.9185,35463.0
2022-03-31 10:30:00,120.23,120.23,119.91,120.02,23095.0,112.9279,112.9279,112.6273,112.7306,23095.0
2022-03-31 10:35:00,120.04,120.11,119.83,119.83,19406.0,112.7494,112.8152,112.5522,112.5522,19406.0
2022-03-31 10:40:00,119.86,119.95,119.71,119.91,13165.0,112.5803,112.6649,112.4395,112.6273,13165.0
2022-03-31 10:45:00,119.92,120.2,119.9,120.11,20802.0,112.6367,112.8997,112.6179,112.8152,20802.0
2022-03-31 10:50:00,120.08,120.12,119.86,119.93,46605.0,112.787,112.8246,112.5803,112.6461,46605.0
2022-03-31 10:55:00,119.95,120.17,119.94,120.04,11717.0,112.6649,112.8715,112.6555,112.7494,11717.0
2022-03-31 11:00:00,120.07,120.09,119.91,120.01,24469.0,112.7776,112.7964,112.6273,112.7212,24469.0
2022-03-31 11:05:00,120.0,120.11,119.92,120.05,25566.0,112.7118,112.8152,112.6367,112.7588,25566.0
2022-03-31 11:10:00,120.04,120.05,119.94,120.0,12599.0,112.7494,112.7588,112.6555,112.7118,12599.0
2022-03-31 11:15:00,120.03,120.11,119.92,120.0,14816.0,112.74,112.8152,112.6367,112.7118,14816.0
2022-03-31 11:20:00,120.0,120.07,119.95,119.99,16214.0,112.7118,112.7776,112.6649,112.7024,16214.0
2022-03-31 11:25:00,120.0,120.1,119.94,120.1,13620.0,112.7118,112.8058,112.6555,112.8058,13620.0
2022-03-31 11:30:00,120.11,120.15,120.05,120.09,24510.0,112.8152,112.8527,112.7588,112.7964,24510.0
2022-03-31 11:35:00,120.11,120.19,120.0,120.19,34953.0,112.8152,112.8903,112.7118,112.8903,34953.0
2022-03-31 11:40:00,120.21,120.43,120.21,120.33,27397.0,112.9091,113.1157,112.9091,113.0218,27397.0
2022-03-31 11:45:00,120.33,120.47,120.28,120.45,19254.0,113.0218,113.1533,112.9748,113.1345,19254.0
2022-03-31 11:50:00,120.46,120.48,120.39,120.45,12305.0,113.1439,113.1627,113.0782,113.1345,12305.0
2022-03-31 11:55:00,120.45,120.49,120.34,120.39,12781.0,113.1345,113.1721,113.0312,113.0782,12781.0
2022-03-31 12:00:00,120.4,120.44,120.29,120.29,19665.0,113.0875,113.1251,112.9842,112.9842,19665.0
2022-03-31 12:05:00,120.29,120.29,120.15,120.28,19520.0,112.9842,112.9842,112.8527,112.9748,19520.0
2022-03-31 12:10:00,120.26,120.26,119.93,119.95,21148.0,112.956,112.956,112.6461,112.6649,21148.0
2022-03-31 12:15:00,119.93,120.05,119.92,120.0,27313.0,112.6461,112.7588,112.6367,112.7118,27313.0
2022-03-31 12:20:00,120.0,120.0,119.89,119.9,12524.0,112.7118,112.7118,112.6085,112.6179,12524.0
2022-03-31 12:25:00,119.91,119.93,119.86,119.89,9434.0,112.6273,112.6461,112.5803,112.6085,9434.0
2022-03-31 12:30:00,119.89,119.96,119.87,119.88,11425.0,112.6085,112.6743,112.5897,112.5991,11425.0
2022-03-31 12:35:00,119.89,120.05,119.89,119.98,11986.0,112.6085,112.7588,112.6085,112.6931,11986.0
2022-03-31 12:40:00,120.0,120.14,120.0,120.12,9839.0,112.7118,112.8433,112.7118,112.8246,9839.0
2022-03-31 12:45:00,120.13,120.19,120.1,120.16,11701.0,112.8339,112.8903,112.8058,112.8621,11701.0
2022-03-31 12:50:00,120.19,120.22,120.04,120.05,12475.0,112.8903,112.9185,112.7494,112.7588,12475.0
2022-03-31 12:55:00,120.06,120.11,119.97,120.01,8763.0,112.7682,112.8152,112.6837,112.7212,8763.0
2022-03-31 13:00:00,120.01,120.03,119.97,119.99,8700.0,112.7212,112.74,112.6837,112.7024,8700.0
2022-03-31 13:05:00,120.0,120.02,119.93,119.95,12478.0,112.7118,112.7306,112.6461,112.6649,12478.0
2022-03-31 13:10:00,119.95,120.03,119.87,120.02,10719.0,112.6649,112.74,112.5897,112.7306,10719.0
2022-03-31 13:15:00,120.0,120.13,119.93,120.09,16004.0,112.7118,112.8339,112.6461,112.7964,16004.0
2022-03-31 13:20:00,120.08,120.08,119.98,120.01,12416.0,112.787,112.787,112.6931,112.7212,12416.0
2022-03-31 13:25:00,120.01,120.17,120.01,120.17,12204.0,112.7212,112.8715,112.7212,112.8715,12204.0
2022-03-31 13:30:00,120.15,120.2,120.11,120.19,7416.0,112.8527,112.8997,112.8152,112.8903,7416.0
2022-03-31 13:35:00,120.18,120.18,120.09,120.15,11587.0,112.8809,112.8809,112.7964,112.8527,11587.0
2022-03-31 13:40:00,120.16,120.23,120.16,120.17,6283.0,112.8621,112.9279,112.8621,112.8715,6283.0
2022-03-31 13:45:00,120.17,120.21,120.09,120.14,18799.0,112.8715,112.9091,112.7964,112.8433,18799.0
2022-03-31 13:50:00,120.17,120.2,120.12,120.15,15387.0,112.8715,112.8997,112.8246,112.8527,15387.0
2022-03-31 13:55:00,120.14,120.18,120.07,120.12,13830.0,112.8433,112.8809,112.7776,112.8246,13830.0
2022-03-31 14:00:00,120.1,120.11,119.91,119.94,15834.0,112.8058,112.8152,112.6273,112.6555,15834.0
2022-03-31 14:05:00,119.94,119.97,119.88,119.93,21735.0,112.6555,112.6837,112.5991,112.6461,21735.0
2022-03-31 14:10:00,119.93,119.94,119.85,119.85,9280.0,112.6461,112.6555,112.571,112.571,9280.0
2022-03-31 14:15:00,119.84,119.89,119.83,119.86,12410.0,112.5616,112.6085,112.5522,112.5803,12410.0
2022-03-31 14:20:00,119.86,119.88,119.82,119.86,10224.0,112.5803,112.5991,112.5428,112.5803,10224.0
2022-03-31 14:25:00,119.86,119.97,119.81,119.92,17703.0,112.5803,112.6837,112.5334,112.6367,17703.0
2022-03-31 14:30:00,119.91,119.91,119.7,119.72,13108.0,112.6273,112.6273,112.4301,112.4488,13108.0
2022-03-31 14:35:00,119.73,119.74,119.61,119.73,26473.0,112.4582,112.4676,112.3455,112.4582,26473.0
2022-03-31 14:40:00,119.73,119.79,119.68,119.79,9249.0,112.4582,112.5146,112.4113,112.5146,9249.0
2022-03-31 14:45:00,119.79,119.89,119.75,119.79,15028.0,112.5146,112.6085,112.477,112.5146,15028.0
2022-03-31 14:50:00,119.79,119.81,119.76,119.77,12392.0,112.5146,112.5334,112.4864,112.4958,12392.0
2022-03-31 14:55:00,119.76,119.87,119.76,119.86,12513.0,112.4864,112.5897,112.4864,112.5803,12513.0
2022-03-31 15:00:00,119.89,120.06,119.89,119.93,21423.0,112.6085,112.7682,112.6085,112.6461,21423.0
2022-03-31 15:05:00,119.92,119.98,119.84,119.9,18043.0,112.6367,112.6931,112.5616,112.6179,18043.0
2022-03-31 15:10:00,119.91,119.92,119.7,119.72,21053.0,112.6273,112.6367,112.4301,112.4488,21053.0
2022-03-31 15:15:00,119.72,119.72,119.61,119.63,17116.0,112.4488,112.4488,112.3455,112.3643,17116.0
2022-03-31 15:20:00,119.64,119.66,119.47,119.48,26352.0,112.3737,112.3925,112.214,112.2234,26352.0
2022-03-31 15:25:00,119.49,119.51,119.29,119.32,33086.0,112.2328,112.2516,112.045,112.0731,33086.0
2022-03-31 15:30:00,119.32,119.32,119.09,119.14,43017.0,112.0731,112.0731,111.8571,111.9041,43017.0
2022-03-31 15:35:00,119.13,119.26,119.06,119.15,42099.0,111.8947,112.0168,111.8289,111.9135,42099.0
2022-03-31 15:40:00,119.14,119.16,118.9,118.95,52569.0,111.9041,111.9229,111.6786,111.7256,52569.0
2022-03-31 15:45:00,118.95,119.0,118.75,118.77,104908.0,111.7256,111.7726,111.5378,111.5565,104908.0
2022-03-31 15:50:00,118.76,118.92,118.64,118.76,156190.0,111.5472,111.6974,111.4344,111.5472,156190.0
2022-03-31 15:55:00,118.77,118.79,118.1,118.38,715695.0,111.5565,111.5753,110.9272,111.1902,715695.0
2022-04-01 09:30:00,118.84,118.97,118.46,118.46,77187.0,111.6223,111.7444,111.2654,111.2654,77187.0
2022-04-01 09:35:00,118.43,118.94,118.3,118.68,17786.0,111.2372,111.7162,111.1151,111.472,17786.0
2022-04-01 09:40:00,118.65,118.96,118.58,118.58,23166.0,111.4438,111.735,111.3781,111.3781,23166.0
2022-04-01 09:45:00,118.57,118.9,118.56,118.84,21763.0,111.3687,111.6786,111.3593,111.6223,21763.0
2022-04-01 09:50:00,118.83,118.87,118.48,118.48,35766.0,111.6129,111.6505,111.2842,111.2842,35766.0
2022-04-01 09:55:00,118.54,118.59,118.36,118.53,21918.0,111.3405,111.3875,111.1714,111.3311,21918.0
2022-04-01 10:00:00,118.49,118.64,118.23,118.33,32901.0,111.2936,111.4344,111.0493,111.1433,32901.0
2022-04-01 10:05:00,118.31,118.46,118.04,118.08,32164.0,111.1245,111.2654,110.8709,110.9085,32164.0
2022-04-01 10:10:00,118.09,118.38,118.06,118.37,38934.0,110.9178,111.1902,110.8897,111.1808,38934.0
2022-04-01 10:15:00,118.39,118.41,118.13,118.18,17808.0,111.1996,111.2184,110.9554,111.0024,17808.0
2022-04-01 10:20:00,118.17,118.24,117.9,117.93,21222.0,110.993,111.0587,110.7394,110.7676,21222.0
2022-04-01 10:25:00,117.94,118.06,117.85,117.89,18238.0,110.777,110.8897,110.6924,110.73,18238.0
2022-04-01 10:30:00,117.87,117.99,117.85,117.85,21206.0,110.7112,110.8239,110.6924,110.6924,21206.0
2022-04-01 10:35:00,117.85,117.94,117.72,117.73,18085.0,110.6924,110.777,110.5703,110.5797,18085.0
2022-04-01 10:40:00,117.72,117.83,117.72,117.81,13222.0,110.5703,110.6736,110.5703,110.6548,13222.0
2022-04-01 10:45:00,117.84,117.99,117.82,117.94,18498.0,110.683,110.8239,110.6642,110.777,18498.0
2022-04-01 10:50:00,117.93,118.14,117.91,118.14,19406.0,110.7676,110.9648,110.7488,110.9648,19406.0
2022-04-01 10:55:00,118.16,118.17,117.97,118.12,27262.0,110.9836,110.993,110.8051,110.946,27262.0
2022-04-01 11:00:00,118.07,118.1,117.8,117.84,14645.0,110.8991,110.9272,110.6455,110.683,14645.0
2022-04-01 11:05:00,117.87,117.94,117.83,117.91,15579.0,110.7112,110.777,110.6736,110.7488,15579.0
2022-04-01 11:10:00,117.89,117.98,117.76,117.8,22892.0,110.73,110.8145,110.6079,110.6455,22892.0
2022-04-01 11:15:00,117.78,118.02,117.78,117.91,37886.0,110.6267,110.8521,110.6267,110.7488,37886.0
2022-04-01 11:20:00,117.9,117.98,117.83,117.92,52723.0,110.7394,110.8145,110.6736,110.7582,52723.0
2022-04-01 11:25:00,117.93,117.97,117.82,117.88,35241.0,110.7676,110.8051,110.6642,110.7206,35241.0
2022-04-01 11:30:00,117.9,117.9,117.74,117.83,23722.0,110.7394,110.7394,110.5891,110.6736,23722.0
2022-04-01 11:35:00,117.81,117.81,117.62,117.74,29875.0,110.6548,110.6548,110.4764,110.5891,29875.0
2022-04-01 11:40:00,117.71,117.74,117.59,117.69,15498.0,110.5609,110.5891,110.4482,110.5421,15498.0
2022-04-01 11:45:00,117.65,117.72,117.59,117.68,20052.0,110.5046,110.5703,110.4482,110.5327,20052.0
2022-04-01 11:50:00,117.66,117.86,117.6,117.8,10459.0,110.514,110.7018,110.4576,110.6455,10459.0
2022-04-01 11:55:00,117.78,117.78,117.6,117.69,18766.0,110.6267,110.6267,110.4576,110.5421,18766.0
2022-04-01 12:00:00,117.67,117.76,117.62,117.68,24210.0,110.5234,110.6079,110.4764,110.5327,24210.0
2022-04-01 12:05:00,117.67,117.68,117.57,117.61,21082.0,110.5234,110.5327,110.4294,110.467,21082.0
2022-04-01 12:10:00,117.62,117.72,117.56,117.71,15650.0,110.4764,110.5703,110.42,110.5609,15650.0
2022-04-01 12:15:00,117.74,117.76,117.71,117.73,8907.0,110.5891,110.6079,110.5609,110.5797,8907.0
2022-04-01 12:20:00,117.73,117.75,117.64,117.65,16264.0,110.5797,110.5985,110.4952,110.5046,16264.0
2022-04-01 12:25:00,117.66,117.69,117.63,117.68,15245.0,110.514,110.5421,110.4858,110.5327,15245.0
2022-04-01 12:30:00,117.68,117.68,117.54,117.6,19720.0,110.5327,110.5327,110.4012,110.4576,19720.0
2022-04-01 12:35:00,117.64,117.72,117.63,117.66,17745.0,110.4952,110.5703,110.4858,110.514,17745.0
2022-04-01 12:40:00,117.65,117.72,117.58,117.68,30792.0,110.5046,110.5703,110.4388,110.5327,30792.0
2022-04-01 12:45:00,117.69,117.75,117.64,117.75,80854.0,110.5421,110.5985,110.4952,110.5985,80854.0
2022-04-01 12:50:00,117.75,117.75,117.6,117.66,30676.0,110.5985,110.5985,110.4576,110.514,30676.0
2022-04-01 12:55:00,117.67,117.74,117.61,117.62,22182.0,110.5234,110.5891,110.467,110.4764,22182.0
2022-04-01 13:00:00,117.6,117.62,117.54,117.58,22931.0,110.4576,110.4764,110.4012,110.4388,22931.0
2022-04-01 13:05:00,117.57,117.66,117.53,117.54,19819.0,110.4294,110.514,110.3919,110.4012,19819.0
2022-04-01 13:10:00,117.55,117.55,117.39,117.39,32744.0,110.4106,110.4106,110.2604,110.2604,32744.0
2022-04-01 13:15:00,117.38,117.52,117.35,117.51,22399.0,110.251,110.3825,110.2228,110.3731,22399.0
2022-04-01 13:20:00,117.5,117.5,117.26,117.42,24203.0,110.3637,110.3637,110.1383,110.2885,24203.0
2022-04-01 13:25:00,117.41,117.42,117.35,117.39,19913.0,110.2791,110.2885,110.2228,110.2604,19913.0
2022-04-01 13:30:00,117.38,117.55,117.38,117.47,24426.0,110.251,110.4106,110.251,110.3355,24426.0
2022-04-01 13:35:00,117.47,117.6,117.46,117.55,27593.0,110.3355,110.4576,110.3261,110.4106,27593.0
2022-04-01 13:40:00,117.54,117.72,117.48,117.67,29739.0,110.4012,110.5703,110.3449,110.5234,29739.0
2022-04-01 13:45:00,117.68,117.89,117.64,117.88,16173.0,110.5327,110.73,110.4952,110.7206,16173.0
2022-04-01 13:50:00,117.88,117.9,117.79,117.89,11369.0,110.7206,110.7394,110.6361,110.73,11369.0
2022-04-01 13:55:00,117.88,118.08,117.87,118.06,17888.0,110.7206,110.9085,110.7112,110.8897,17888.0
2022-04-01 14:00:00,118.05,118.28,118.03,118.26,27399.0,110.8803,111.0963,110.8615,111.0775,27399.0
2022-04-01 14:05:00,118.26,118.39,118.26,118.35,36935.0,111.0775,111.1996,111.0775,111.1621,36935.0
2022-04-01 14:10:00,118.34,118.37,118.31,118.36,32110.0,111.1527,111.1808,111.1245,111.1714,32110.0
2022-04-01 14:15:00,118.37,118.48,118.36,118.4,18315.0,111.1808,111.2842,111.1714,111.209,18315.0
2022-04-01 14:20:00,118.4,118.46,118.39,118.43,34041.0,111.209,111.2654,111.1996,111.2372,34041.0
2022-04-01 14:25:00,118.42,118.59,118.41,118.59,49723.0,111.2278,111.3875,111.2184,111.3875,49723.0
2022-04-01 14:30:00,118.59,118.65,118.5,118.54,27682.0,111.3875,111.4438,111.3029,111.3405,27682.0
2022-04-01 14:35:00,118.55,118.56,118.36,118.38,22365.0,111.3499,111.3593,111.1714,111.1902,22365.0
2022-04-01 14:40:00,118.37,118.51,118.37,118.5,21999.0,111.1808,111.3123,111.1808,111.3029,21999.0
2022-04-01 14:45:00,118.49,118.57,118.47,118.51,22679.0,111.2936,111.3687,111.2748,111.3123,22679.0
2022-04-01 14:50:00,118.51,118.52,118.41,118.52,36378.0,111.3123,111.3217,111.2184,111.3217,36378.0
2022-04-01 14:55:00,118.52,118.55,118.38,118.4,28434.0,111.3217,111.3499,111.1902,111.209,28434.0
2022-04-01 15:00:00,118.38,118.54,118.35,118.39,24430.0,111.1902,111.3405,111.1621,111.1996,24430.0
2022-04-01 15:05:00,118.38,118.51,118.36,118.4,19903.0,111.1902,111.3123,111.1714,111.209,19903.0
2022-04-01 15:10:00,118.41,118.44,118.33,118.43,30125.0,111.2184,111.2466,111.1433,111.2372,30125.0
2022-04-01 15:15:00,118.43,118.46,118.19,118.19,31314.0,111.2372,111.2654,111.0118,111.0118,31314.0
2022-04-01 15:20:00,118.17,118.25,118.12,118.15,27993.0,110.993,111.0681,110.946,110.9742,27993.0
2022-04-01 15:25:00,118.15,118.17,118.02,118.07,31231.0,110.9742,110.993,110.8521,110.8991,31231.0
2022-04-01 15:30:00,118.07,118.15,117.89,117.92,66888.0,110.8991,110.9742,110.73,110.7582,66888.0
2022-04-01 15:35:00,117.93,118.07,117.89,118.03,42964.0,110.7676,110.8991,110.73,110.8615,42964.0
2022-04-01 15:40:00,118.03,118.12,117.94,118.11,69077.0,110.8615,110.946,110.777,110.9366,69077.0
2022-04-01 15:45:00,118.1,118.21,118.01,118.2,69290.0,110.9272,111.0306,110.8427,111.0212,69290.0
2022-04-01 15:50:00,118.2,118.54,118.2,118.46,114713.0,111.0212,111.3405,111.0212,111.2654,114713.0
2022-04-01 15:55:00,118.47,118.68,118.4,118.56,273055.0,111.2748,111.472,111.209,111.3593,273055.0
2022-04-04 09:30:00,117.87,118.55,117.57,117.83,123607.0,110.7112,111.3499,110.4294,110.6736,123607.0
2022-04-04 09:35:00,117.85,118.5,117.82,118.48,51105.0,110.6924,111.3029,110.6642,111.2842,51105.0
2022-04-04 09:40:00,118.52,118.85,118.52,118.63,36683.0,111.3217,111.6317,111.3217,111.425,36683.0
2022-04-04 09:45:00,118.67,118.73,118.46,118.52,30162.0,111.4626,111.519,111.2654,111.3217,30162.0
2022-04-04 09:50:00,118.51,118.73,118.37,118.53,63258.0,111.3123,111.519,111.1808,111.3311,63258.0
2022-04-04 09:55:00,118.55,118.66,118.33,118.4,19817.0,111.3499,111.4532,111.1433,111.209,19817.0
2022-04-04 10:00:00,118.37,118.48,118.13,118.18,21823.0,111.1808,111.2842,110.9554,111.0024,21823.0
2022-04-04 10:05:00,118.22,118.38,118.18,118.36,18669.0,111.0399,111.1902,111.0024,111.1714,18669.0
2022-04-04 10:10:00,118.37,118.42,118.01,118.07,36651.0,111.1808,111.2278,110.8427,110.8991,36651.0
2022-04-04 10:15:00,118.08,118.1,117.74,118.09,22159.0,110.9085,110.9272,110.5891,110.9178,22159.0
2022-04-04 10:20:00,118.08,118.22,118.02,118.13,22161.0,110.9085,111.0399,110.8521,110.9554,22161.0
2022-04-04 10:25:00,118.15,118.43,118.15,118.4,13808.0,110.9742,111.2372,110.9742,111.209,13808.0
2022-04-04 10:30:00,118.36,118.49,118.35,118.38,34646.0,111.1714,111.2936,111.1621,111.1902,34646.0
2022-04-04 10:35:00,118.39,118.4,118.23,118.35,23312.0,111.1996,111.209,111.0493,111.1621,23312.0
2022-04-04 10:40:00,118.36,118.4,118.05,118.08,35053.0,111.1714,111.209,110.8803,110.9085,35053.0
2022-04-04 10:45:00,118.09,118.2,118.01,118.11,18833.0,110.9178,111.0212,110.8427,110.9366,18833.0
2022-04-04 10:50:00,118.13,118.42,118.13,118.26,14592.0,110.9554,111.2278,110.9554,111.0775,14592.0
2022-04-04 10:55:00,118.26,118.52,118.25,118.52,16028.0,111.0775,111.3217,111.0681,111.3217,16028.0
2022-04-04 11:00:00,118.51,118.75,118.46,118.71,32376.0,111.3123,111.5378,111.2654,111.5002,32376.0
2022-04-04 11:05:00,118.69,118.93,118.67,118.77,24456.0,111.4814,111.7068,111.4626,111.5565,24456.0
2022-04-04 11:10:00,118.76,118.83,118.67,118.7,19583.0,111.5472,111.6129,111.4626,111.4908,19583.0
2022-04-04 11:15:00,118.71,118.72,118.6,118.71,18806.0,111.5002,111.5096,111.3969,111.5002,18806.0
2022-04-04 11:20:00,118.69,118.75,118.65,118.75,14409.0,111.4814,111.5378,111.4438,111.5378,14409.0
2022-04-04 11:25:00,118.77,118.86,118.75,118.86,14698.0,111.5565,111.6411,111.5378,111.6411,14698.0
2022-04-04 11:30:00,118.88,118.93,118.79,118.86,15102.0,111.6599,111.7068,111.5753,111.6411,15102.0
2022-04-04 11:35:00,118.85,118.86,118.67,118.73,10708.0,111.6317,111.6411,111.4626,111.519,10708.0
2022-04-04 11:40:00,118.77,118.78,118.64,118.71,18071.0,111.5565,111.5659,111.4344,111.5002,18071.0
2022-04-04 11:45:00,118.73,118.84,118.71,118.73,11578.0,111.519,111.6223,111.5002,111.519,11578.0
2022-04-04 11:50:00,118.76,118.91,118.74,118.88,11303.0,111.5472,111.688,111.5284,111.6599,11303.0
2022-04-04 11:55:00,118.89,118.93,118.85,118.85,8615.0,111.6693,111.7068,111.6317,111.6317,8615.0
2022-04-04 12:00:00,118.88,118.98,118.83,118.88,13317.0,111.6599,111.7538,111.6129,111.6599,13317.0
2022-04-04 12:05:00,118.89,118.93,118.75,118.79,10932.0,111.6693,111.7068,111.5378,111.5753,10932.0
2022-04-04 12:10:00,118.77,118.81,118.69,118.74,10659.0,111.5565,111.5941,111.4814,111.5284,10659.0
2022-04-04 12:15:00,118.73,118.77,118.6,118.63,7841.0,111.519,111.5565,111.3969,111.425,7841.0
2022-04-04 12:20:00,118.63,118.71,118.59,118.69,16159.0,111.425,111.5002,111.3875,111.4814,16159.0
2022-04-04 12:25:00,118.71,118.79,118.65,118.75,10892.0,111.5002,111.5753,111.4438,111.5378,10892.0
2022-04-04 12:30:00,118.72,118.86,118.72,118.82,19135.0,111.5096,111.6411,111.5096,111.6035,19135.0
2022-04-04 12:35:00,118.86,118.86,118.67,118.72,8648.0,111.6411,111.6411,111.4626,111.5096,8648.0
2022-04-04 12:40:00,118.72,118.74,118.65,118.69,11794.0,111.5096,111.5284,111.4438,111.4814,11794.0
2022-04-04 12:45:00,118.7,118.74,118.67,118.71,10263.0,111.4908,111.5284,111.4626,111.5002,10263.0
2022-04-04 12:50:00,118.72,118.8,118.66,118.75,8138.0,111.5096,111.5847,111.4532,111.5378,8138.0
2022-04-04 12:55:00,118.76,118.79,118.71,118.72,20092.0,111.5472,111.5753,111.5002,111.5096,20092.0
2022-04-04 13:00:00,118.74,118.74,118.63,118.72,8397.0,111.5284,111.5284,111.425,111.5096,8397.0
2022-04-04 13:05:00,118.71,118.76,118.69,118.75,6500.0,111.5002,111.5472,111.4814,111.5378,6500.0
2022-04-04 13:10:00,118.75,118.86,118.74,118.86,19754.0,111.5378,111.6411,111.5284,111.6411,19754.0
2022-04-04 13:15:00,118.86,118.93,118.84,118.92,9203.0,111.6411,111.7068,111.6223,111.6974,9203.0
2022-04-04 13:20:00,118.92,118.93,118.83,118.89,16522.0,111.6974,111.7068,111.6129,111.6693,16522.0
2022-04-04 13:25:00,118.89,118.91,118.82,118.86,11574.0,111.6693,111.688,111.6035,111.6411,11574.0
2022-04-04 13:30:00,118.84,118.87,118.82,118.84,16105.0,111.6223,111.6505,111.6035,111.6223,16105.0
2022-04-04 13:35:00,118.82,118.85,118.61,118.61,19282.0,111.6035,111.6317,111.4063,111.4063,19282.0
2022-04-04 13:40:00,118.63,118.67,118.61,118.64,9091.0,111.425,111.4626,111.4063,111.4344,9091.0
2022-04-04 13:45:00,118.66,118.67,118.56,118.57,18567.0,111.4532,111.4626,111.3593,111.3687,18567.0
2022-04-04 13:50:00,118.57,118.7,118.57,118.65,17322.0,111.3687,111.4908,111.3687,111.4438,17322.0
2022-04-04 13:55:00,118.67,118.72,118.62,118.71,8000.0,111.4626,111.5096,111.4157,111.5002,8000.0
2022-04-04 14:00:00,118.71,118.72,118.64,118.71,14453.0,111.5002,111.5096,111.4344,111.5002,14453.0
2022-04-04 14:05:00,118.71,118.73,118.56,118.61,15328.0,111.5002,111.519,111.3593,111.4063,15328.0
2022-04-04 14:10:00,118.62,118.66,118.5,118.5,22629.0,111.4157,111.4532,111.3029,111.3029,22629.0
2022-04-04 14:15:00,118.51,118.64,118.51,118.61,24380.0,111.3123,111.4344,111.3123,111.4063,24380.0
2022-04-04 14:20:00,118.6,118.65,118.54,118.64,21303.0,111.3969,111.4438,111.3405,111.4344,21303.0
2022-04-04 14:25:00,118.66,118.78,118.66,118.72,21296.0,111.4532,111.5659,111.4532,111.5096,21296.0
2022-04-04 14:30:00,118.72,118.76,118.68,118.74,18589.0,111.5096,111.5472,111.472,111.5284,18589.0
2022-04-04 14:35:00,118.75,118.79,118.72,118.72,14638.0,111.5378,111.5753,111.5096,111.5096,14638.0
2022-04-04 14:40:00,118.73,118.79,118.68,118.71,12751.0,111.519,111.5753,111.472,111.5002,12751.0
2022-04-04 14:45:00,118.71,118.76,118.64,118.64,14152.0,111.5002,111.5472,111.4344,111.4344,14152.0
2022-04-04 14:50:00,118.66,118.68,118.58,118.67,11496.0,111.4532,111.472,111.3781,111.4626,11496.0
2022-04-04 14:55:00,118.7,118.73,118.65,118.66,17634.0,111.4908,111.519,111.4438,111.4532,17634.0
2022-04-04 15:00:00,118.67,118.7,118.64,118.68,14320.0,111.4626,111.4908,111.4344,111.472,14320.0
2022-04-04 15:05:00,118.71,118.74,118.65,118.67,17515.0,111.5002,111.5284,111.4438,111.4626,17515.0
2022-04-04 15:10:00,118.66,118.66,118.52,118.59,19362.0,111.4532,111.4532,111.3217,111.3875,19362.0
2022-04-04 15:15:00,118.6,118.61,118.5,118.52,29458.0,111.3969,111.4063,111.3029,111.3217,29458.0
2022-04-04 15:20:00,118.53,118.65,118.53,118.65,20932.0,111.3311,111.4438,111.3311,111.4438,20932.0
2022-04-04 15:25:00,118.65,118.66,118.54,118.58,15601.0,111.4438,111.4532,111.3405,111.3781,15601.0
2022-04-04 15:30:00,118.58,118.65,118.51,118.59,25708.0,111.3781,111.4438,111.3123,111.3875,25708.0
2022-04-04 15:35:00,118.59,118.64,118.54,118.62,44332.0,111.3875,111.4344,111.3405,111.4157,44332.0
2022-04-04 15:40:00,118.63,118.71,118.55,118.56,38046.0,111.425,111.5002,111.3499,111.3593,38046.0
2022-04-04 15:45:00,118.55,118.8,118.54,118.77,49181.0,111.3499,111.5847,111.3405,111.5565,49181.0
2022-04-04 15:50:00,118.75,118.94,118.7,118.88,129004.0,111.5378,111.7162,111.4908,111.6599,129004.0
2022-04-04 15:55:00,118.88,118.92,118.68,118.86,227272.0,111.6599,111.6974,111.472,111.6411,227272.0
2022-04-05 09:30:00,118.26,118.65,118.14,118.38,139537.0,111.0775,111.4438,110.9648,111.1902,139537.0
2022-04-05 09:35:00,118.36,118.78,118.36,118.67,37378.0,111.1714,111.5659,111.1714,111.4626,37378.0
2022-04-05 09:40:00,118.73,119.38,118.73,119.24,34008.0,111.519,112.1295,111.519,111.998,34008.0
2022-04-05 09:45:00,119.25,119.46,119.06,119.43,34016.0,112.0074,112.2046,111.8289,112.1765,34016.0
2022-04-05 09:50:00,119.43,119.79,119.32,119.79,32993.0,112.1765,112.5146,112.0731,112.5146,32993.0
2022-04-05 09:55:00,119.76,119.93,119.68,119.79,24547.0,112.4864,112.6461,112.4113,112.5146,24547.0
2022-04-05 10:00:00,119.84,120.07,119.81,119.94,32669.0,112.5616,112.7776,112.5334,112.6555,32669.0
2022-04-05 10:05:00,119.96,119.96,119.47,119.62,36354.0,112.6743,112.6743,112.214,112.3549,36354.0
2022-04-05 10:10:00,119.63,119.7,119.55,119.66,21936.0,112.3643,112.4301,112.2892,112.3925,21936.0
2022-04-05 10:15:00,119.65,119.71,119.44,119.65,27415.0,112.3831,112.4395,112.1859,112.3831,27415.0
2022-04-05 10:20:00,119.61,119.61,119.45,119.5,28156.0,112.3455,112.3455,112.1952,112.2422,28156.0
2022-04-05 10:25:00,119.51,119.68,119.47,119.67,30494.0,112.2516,112.4113,112.214,112.4019,30494.0
2022-04-05 10:30:00,119.68,119.85,119.65,119.74,21916.0,112.4113,112.571,112.3831,112.4676,21916.0
2022-04-05 10:35:00,119.74,119.95,119.74,119.86,24681.0,112.4676,112.6649,112.4676,112.5803,24681.0
2022-04-05 10:40:00,119.84,120.12,119.83,120.11,22892.0,112.5616,112.8246,112.5522,112.8152,22892.0
2022-04-05 10:45:00,120.09,120.28,120.07,120.23,25872.0,112.7964,112.9748,112.7776,112.9279,25872.0
2022-04-05 10:50:00,120.21,120.57,120.12,120.54,40658.0,112.9091,113.2472,112.8246,113.219,40658.0
2022-04-05 10:55:00,120.52,120.73,120.5,120.69,45413.0,113.2003,113.3975,113.1815,113.3599,45413.0
2022-04-05 11:00:00,120.69,120.74,120.59,120.68,57584.0,113.3599,113.4069,113.266,113.3505,57584.0
2022-04-05 11:05:00,120.68,120.88,120.6,120.72,33312.0,113.3505,113.5384,113.2754,113.3881,33312.0
2022-04-05 11:10:00,120.74,120.97,120.6,120.95,36100.0,113.4069,113.6229,113.2754,113.6041,36100.0
2022-04-05 11:15:00,120.94,120.98,120.81,120.91,35987.0,113.5948,113.6323,113.4726,113.5666,35987.0
2022-04-05 11:20:00,120.9,121.0,120.83,120.94,29548.0,113.5572,113.6511,113.4914,113.5948,29548.0
2022-04-05 11:25:00,120.93,120.96,120.77,120.84,33109.0,113.5854,113.6135,113.4351,113.5008,33109.0
2022-04-05 11:30:00,120.83,121.05,120.8,120.89,46918.0,113.4914,113.6981,113.4633,113.5478,46918.0
2022-04-05 11:35:00,120.89,120.95,120.73,120.91,71568.0,113.5478,113.6041,113.3975,113.5666,71568.0
2022-04-05 11:40:00,120.91,120.93,120.79,120.88,23901.0,113.5666,113.5854,113.4539,113.5384,23901.0
2022-04-05 11:45:00,120.86,120.92,120.79,120.84,59974.0,113.5196,113.576,113.4539,113.5008,59974.0
2022-04-05 11:50:00,120.84,120.93,120.75,120.83,64349.0,113.5008,113.5854,113.4163,113.4914,64349.0
2022-04-05 11:55:00,120.85,120.9,120.81,120.82,28611.0,113.5102,113.5572,113.4726,113.482,28611.0
2022-04-05 12:00:00,120.81,120.88,120.59,120.79,27986.0,113.4726,113.5384,113.266,113.4539,27986.0
2022-04-05 12:05:00,120.8,120.83,120.6,120.63,82707.0,113.4633,113.4914,113.2754,113.3036,82707.0
2022-04-05 12:10:00,120.63,120.78,120.55,120.74,32821.0,113.3036,113.4445,113.2284,113.4069,32821.0
2022-04-05 12:15:00,120.73,120.77,120.65,120.67,18184.0,113.3975,113.4351,113.3224,113.3411,18184.0
2022-04-05 12:20:00,120.67,120.75,120.61,120.7,25503.0,113.3411,113.4163,113.2848,113.3693,25503.0
2022-04-05 12:25:00,120.69,120.74,120.65,120.73,23139.0,113.3599,113.4069,113.3224,113.3975,23139.0
2022-04-05 12:30:00,120.73,120.78,120.68,120.74,22181.0,113.3975,113.4445,113.3505,113.4069,22181.0
2022-04-05 12:35:00,120.75,120.77,120.65,120.74,29147.0,113.4163,113.4351,113.3224,113.4069,29147.0
2022-04-05 12:40:00,120.73,120.75,120.57,120.61,23804.0,113.3975,113.4163,113.2472,113.2848,23804.0
2022-04-05 12:45:00,120.62,120.72,120.61,120.72,27011.0,113.2942,113.3881,113.2848,113.3881,27011.0
2022-04-05 12:50:00,120.72,120.94,120.69,120.91,20028.0,113.3881,113.5948,113.3599,113.5666,20028.0
2022-04-05 12:55:00,120.92,120.96,120.85,120.89,47428.0,113.576,113.6135,113.5102,113.5478,47428.0
2022-04-05 13:00:00,120.9,120.96,120.85,120.93,22807.0,113.5572,113.6135,113.5102,113.5854,22807.0
2022-04-05 13:05:00,120.92,121.06,120.88,121.03,19889.0,113.576,113.7075,113.5384,113.6793,19889.0
2022-04-05 13:10:00,121.03,121.17,120.96,121.17,26017.0,113.6793,113.8108,113.6135,113.8108,26017.0
2022-04-05 13:15:00,121.16,121.16,121.07,121.12,27614.0,113.8014,113.8014,113.7169,113.7638,27614.0
2022-04-05 13:20:00,121.14,121.19,121.04,121.05,15969.0,113.7826,113.8296,113.6887,113.6981,15969.0
2022-04-05 13:25:00,121.06,121.09,120.85,120.9,23200.0,113.7075,113.7356,113.5102,113.5572,23200.0
2022-04-05 13:30:00,120.91,121.0,120.86,120.9,92056.0,113.5666,113.6511,113.5196,113.5572,92056.0
2022-04-05 13:35:00,120.9,120.98,120.77,120.95,25798.0,113.5572,113.6323,113.4351,113.6041,25798.0
2022-04-05 13:40:00,120.94,120.94,120.82,120.88,32457.0,113.5948,113.5948,113.482,113.5384,32457.0
2022-04-05 13:45:00,120.88,120.9,120.66,120.66,20326.0,113.5384,113.5572,113.3318,113.3318,20326.0
2022-04-05 13:50:00,120.6,120.66,120.52,120.58,41172.0,113.2754,113.3318,113.2003,113.2566,41172.0
2022-04-05 13:55:00,120.57,120.84,120.57,120.79,19059.0,113.2472,113.5008,113.2472,113.4539,19059.0
2022-04-05 14:00:00,120.81,120.81,120.54,120.56,35471.0,113.4726,113.4726,113.219,113.2378,35471.0
2022-04-05 14:05:00,120.55,120.57,120.44,120.49,43274.0,113.2284,113.2472,113.1251,113.1721,43274.0
2022-04-05 14:10:00,120.49,120.49,120.28,120.29,20340.0,113.1721,113.1721,112.9748,112.9842,20340.0
2022-04-05 14:15:00,120.25,120.34,120.2,120.34,14146.0,112.9467,113.0312,112.8997,113.0312,14146.0
2022-04-05 14:20:00,120.35,120.38,120.24,120.3,14259.0,113.0406,113.0688,112.9373,112.9936,14259.0
2022-04-05 14:25:00,120.31,120.33,120.21,120.23,12769.0,113.003,113.0218,112.9091,112.9279,12769.0
2022-04-05 14:30:00,120.25,120.26,120.15,120.18,12305.0,112.9467,112.956,112.8527,112.8809,12305.0
2022-04-05 14:35:00,120.16,120.2,120.06,120.09,14298.0,112.8621,112.8997,112.7682,112.7964,14298.0
2022-04-05 14:40:00,120.1,120.19,120.07,120.13,14279.0,112.8058,112.8903,112.7776,112.8339,14279.0
2022-04-05 14:45:00,120.14,120.21,120.11,120.15,12855.0,112.8433,112.9091,112.8152,112.8527,12855.0
2022-04-05 14:50:00,120.15,120.19,120.06,120.1,29994.0,112.8527,112.8903,112.7682,112.8058,29994.0
2022-04-05 14:55:00,120.1,120.17,120.01,120.05,17874.0,112.8058,112.8715,112.7212,112.7588,17874.0
2022-04-05 15:00:00,120.07,120.11,119.97,120.0,17931.0,112.7776,112.8152,112.6837,112.7118,17931.0
2022-04-05 15:05:00,120.02,120.04,119.77,119.79,49085.0,112.7306,112.7494,112.4958,112.5146,49085.0
2022-04-05 15:10:00,119.79,119.8,119.65,119.67,26666.0,112.5146,112.524,112.3831,112.4019,26666.0
2022-04-05 15:15:00,119.66,119.68,119.58,119.59,27163.0,112.3925,112.4113,112.3173,112.3267,27163.0
2022-04-05 15:20:00,119.59,119.76,119.55,119.76,40089.0,112.3267,112.4864,112.2892,112.4864,40089.0
2022-04-05 15:25:00,119.76,119.76,119.5,119.54,43097.0,112.4864,112.4864,112.2422,112.2798,43097.0
2022-04-05 15:30:00,119.54,119.59,119.41,119.44,55932.0,112.2798,112.3267,112.1577,112.1859,55932.0
2022-04-05 15:35:00,119.43,119.55,119.39,119.55,62481.0,112.1765,112.2892,112.1389,112.2892,62481.0
2022-04-05 15:40:00,119.56,119.57,119.42,119.5,55338.0,112.2986,112.308,112.1671,112.2422,55338.0
2022-04-05 15:45:00,119.5,119.5,119.27,119.29,47526.0,112.2422,112.2422,112.0262,112.045,47526.0
2022-04-05 15:50:00,119.29,119.67,119.25,119.5,109110.0,112.045,112.4019,112.0074,112.2422,109110.0
2022-04-05 15:55:00,119.49,119.54,119.28,119.5,382132.0,112.2328,112.2798,112.0356,112.2422,382132.0
2022-04-06 09:30:00,119.0,119.1,118.34,118.72,138226.0,111.7726,111.8665,111.1527,111.5096,138226.0
2022-04-06 09:35:00,118.74,119.1,118.71,118.92,57121.0,111.5284,111.8665,111.5002,111.6974,57121.0
2022-04-06 09:40:00,118.93,119.02,118.71,118.98,29828.0,111.7068,111.7914,111.5002,111.7538,29828.0
2022-04-06 09:45:00,118.98,119.14,118.91,119.13,67832.0,111.7538,111.9041,111.688,111.8947,67832.0
2022-04-06 09:50:00,119.12,119.23,118.56,118.59,34854.0,111.8853,111.9886,111.3593,111.3875,34854.0
2022-04-06 09:55:00,118.55,118.78,118.49,118.75,83728.0,111.3499,111.5659,111.2936,111.5378,83728.0
2022-04-06 10:00:00,118.73,118.88,118.63,118.71,20254.0,111.519,111.6599,111.425,111.5002,20254.0
2022-04-06 10:05:00,118.65,118.93,118.64,118.88,19822.0,111.4438,111.7068,111.4344,111.6599,19822.0
2022-04-06 10:10:00,118.88,118.99,118.81,118.96,39153.0,111.6599,111.7632,111.5941,111.735,39153.0
2022-04-06 10:15:00,118.95,119.02,118.65,118.68,40922.0,111.7256,111.7914,111.4438,111.472,40922.0
2022-04-06 10:20:00,118.67,118.67,118.35,118.44,20413.0,111.4626,111.4626,111.1621,111.2466,20413.0
2022-04-06 10:25:00,118.42,118.5,118.17,118.17,21793.0,111.2278,111.3029,110.993,110.993,21793.0
2022-04-06 10:30:00,118.16,118.18,117.76,117.87,31671.0,110.9836,111.0024,110.6079,110.7112,31671.0
2022-04-06 10:35:00,117.97,118.3,117.97,118.25,11507.0,110.8051,111.1151,110.8051,111.0681,11507.0
2022-04-06 10:40:00,118.25,118.27,118.02,118.12,14606.0,111.0681,111.0869,110.8521,110.946,14606.0
2022-04-06 10:45:00,118.08,118.23,117.96,118.12,19337.0,110.9085,111.0493,110.7957,110.946,19337.0
2022-04-06 10:50:00,118.1,118.1,117.81,117.91,21662.0,110.9272,110.9272,110.6548,110.7488,21662.0
2022-04-06 10:55:00,117.94,118.14,117.94,118.07,39999.0,110.777,110.9648,110.777,110.8991,39999.0
2022-04-06 11:00:00,118.06,118.25,117.95,118.25,44581.0,110.8897,111.0681,110.7863,111.0681,44581.0
2022-04-06 11:05:00,118.22,118.22,117.93,118.01,19827.0,111.0399,111.0399,110.7676,110.8427,19827.0
2022-04-06 11:10:00,118.02,118.25,117.99,118.17,48308.0,110.8521,111.0681,110.8239,110.993,48308.0
2022-04-06 11:15:00,118.15,118.37,118.15,118.36,42073.0,110.9742,111.1808,110.9742,111.1714,42073.0
2022-04-06 11:20:00,118.36,118.64,118.31,118.58,55827.0,111.1714,111.4344,111.1245,111.3781,55827.0
2022-04-06 11:25:00,118.58,118.68,118.51,118.6,22858.0,111.3781,111.472,111.3123,111.3969,22858.0
2022-04-06 11:30:00,118.64,118.71,118.53,118.58,24785.0,111.4344,111.5002,111.3311,111.3781,24785.0
2022-04-06 11:35:00,118.57,118.66,118.52,118.57,19881.0,111.3687,111.4532,111.3217,111.3687,19881.0
2022-04-06 11:40:00,118.57,118.67,118.51,118.64,28484.0,111.3687,111.4626,111.3123,111.4344,28484.0
2022-04-06 11:45:00,118.67,118.8,118.62,118.74,54781.0,111.4626,111.5847,111.4157,111.5284,54781.0
2022-04-06 11:50:00,118.77,118.99,118.74,118.99,41392.0,111.5565,111.7632,111.5284,111.7632,41392.0
2022-04-06 11:55:00,119.0,119.03,118.89,119.0,18442.0,111.7726,111.8008,111.6693,111.7726,18442.0
2022-04-06 12:00:00,119.0,119.01,118.87,118.94,11749.0,111.7726,111.782,111.6505,111.7162,11749.0
2022-04-06 12:05:00,118.96,119.01,118.88,118.92,11991.0,111.735,111.782,111.6599,111.6974,11991.0
2022-04-06 12:10:00,118.9,118.91,118.65,118.67,18172.0,111.6786,111.688,111.4438,111.4626,18172.0
2022-04-06 12:15:00,118.66,118.9,118.65,118.9,14491.0,111.4532,111.6786,111.4438,111.6786,14491.0
2022-04-06 12:20:00,118.92,119.02,118.83,118.92,11888.0,111.6974,111.7914,111.6129,111.6974,11888.0
2022-04-06 12:25:00,118.93,119.02,118.91,118.93,19420.0,111.7068,111.7914,111.688,111.7068,19420.0
2022-04-06 12:30:00,118.92,119.02,118.91,119.0,13113.0,111.6974,111.7914,111.688,111.7726,13113.0
2022-04-06 12:35:00,118.99,119.17,118.97,119.12,19980.0,111.7632,111.9323,111.7444,111.8853,19980.0
2022-04-06 12:40:00,119.09,119.09,118.96,119.0,8800.0,111.8571,111.8571,111.735,111.7726,8800.0
2022-04-06 12:45:00,119.01,119.06,118.89,118.94,13813.0,111.782,111.8289,111.6693,111.7162,13813.0
2022-04-06 12:50:00,118.95,119.05,118.87,119.05,10400.0,111.7256,111.8195,111.6505,111.8195,10400.0
2022-04-06 12:55:00,119.05,119.06,118.94,119.02,11032.0,111.8195,111.8289,111.7162,111.7914,11032.0
2022-04-06 13:00:00,119.06,119.13,119.03,119.12,7518.0,111.8289,111.8947,111.8008,111.8853,7518.0
2022-04-06 13:05:00,119.16,119.16,118.96,119.0,25628.0,111.9229,111.9229,111.735,111.7726,25628.0
2022-04-06 13:10:00,119.0,119.11,118.9,119.06,15225.0,111.7726,111.8759,111.6786,111.8289,15225.0
2022-04-06 13:15:00,119.05,119.11,119.02,119.05,9910.0,111.8195,111.8759,111.7914,111.8195,9910.0
2022-04-06 13:20:00,119.06,119.27,119.01,119.22,10432.0,111.8289,112.0262,111.782,111.9792,10432.0
2022-04-06 13:25:00,119.19,119.25,119.16,119.23,9467.0,111.951,112.0074,111.9229,111.9886,9467.0
2022-04-06 13:30:00,119.22,119.34,119.17,119.34,14903.0,111.9792,112.0919,111.9323,112.0919,14903.0
2022-04-06 13:35:00,119.34,119.47,119.29,119.47,30913.0,112.0919,112.214,112.045,112.214,30913.0
2022-04-06 13:40:00,119.47,119.5,119.43,119.47,21809.0,112.214,112.2422,112.1765,112.214,21809.0
2022-04-06 13:45:00,119.46,119.49,119.32,119.4,14283.0,112.2046,112.2328,112.0731,112.1483,14283.0
2022-04-06 13:50:00,119.4,119.43,119.32,119.35,7089.0,112.1483,112.1765,112.0731,112.1013,7089.0
2022-04-06 13:55:00,119.37,119.43,119.32,119.35,9526.0,112.1201,112.1765,112.0731,112.1013,9526.0
2022-04-06 14:00:00,119.33,119.54,119.2,119.43,46004.0,112.0825,112.2798,111.9604,112.1765,46004.0
2022-04-06 14:05:00,119.39,119.4,119.1,119.12,19313.0,112.1389,112.1483,111.8665,111.8853,19313.0
2022-04-06 14:10:00,119.13,119.19,118.93,118.96,22154.0,111.8947,111.951,111.7068,111.735,22154.0
2022-04-06 14:15:00,118.93,119.03,118.87,119.02,21714.0,111.7068,111.8008,111.6505,111.7914,21714.0
2022-04-06 14:20:00,119.04,119.32,118.98,119.12,23578.0,111.8101,112.0731,111.7538,111.8853,23578.0
2022-04-06 14:25:00,119.12,119.29,119.05,119.15,28337.0,111.8853,112.045,111.8195,111.9135,28337.0
2022-04-06 14:30:00,119.17,119.48,119.14,119.44,22215.0,111.9323,112.2234,111.9041,112.1859,22215.0
2022-04-06 14:35:00,119.44,119.52,119.32,119.39,18204.0,112.1859,112.261,112.0731,112.1389,18204.0
2022-04-06 14:40:00,119.38,119.53,119.34,119.48,17639.0,112.1295,112.2704,112.0919,112.2234,17639.0
2022-04-06 14:45:00,119.51,119.53,119.32,119.38,22525.0,112.2516,112.2704,112.0731,112.1295,22525.0
2022-04-06 14:50:00,119.38,119.55,119.37,119.49,25167.0,112.1295,112.2892,112.1201,112.2328,25167.0
2022-04-06 14:55:00,119.5,119.64,119.5,119.62,25238.0,112.2422,112.3737,112.2422,112.3549,25238.0
2022-04-06 15:00:00,119.64,119.83,119.63,119.8,31025.0,112.3737,112.5522,112.3643,112.524,31025.0
2022-04-06 15:05:00,119.77,119.84,119.65,119.82,17192.0,112.4958,112.5616,112.3831,112.5428,17192.0
2022-04-06 15:10:00,119.88,119.97,119.72,119.8,23681.0,112.5991,112.6837,112.4488,112.524,23681.0
2022-04-06 15:15:00,119.81,119.88,119.67,119.69,23455.0,112.5334,112.5991,112.4019,112.4207,23455.0
2022-04-06 15:20:00,119.69,119.72,119.53,119.54,24856.0,112.4207,112.4488,112.2704,112.2798,24856.0
2022-04-06 15:25:00,119.55,119.55,119.41,119.46,19768.0,112.2892,112.2892,112.1577,112.2046,19768.0
2022-04-06 15:30:00,119.46,119.65,119.4,119.5,26746.0,112.2046,112.3831,112.1483,112.2422,26746.0
2022-04-06 15:35:00,119.56,119.71,119.5,119.69,38452.0,112.2986,112.4395,112.2422,112.4207,38452.0
2022-04-06 15:40:00,119.68,119.78,119.63,119.74,40841.0,112.4113,112.5052,112.3643,112.4676,40841.0
2022-04-06 15:45:00,119.74,120.06,119.69,120.0,70046.0,112.4676,112.7682,112.4207,112.7118,70046.0
2022-04-06 15:50:00,120.02,120.15,119.91,119.93,73373.0,112.7306,112.8527,112.6273,112.6461,73373.0
2022-04-06 15:55:00,119.92,120.19,119.9,119.97,263382.0,112.6367,112.8903,112.6179,112.6837,263382.0
2022-04-07 09:30:00,119.6,120.4,119.29,120.29,94333.0,112.3361,113.0875,112.045,112.9842,94333.0
2022-04-07 09:35:00,120.25,120.64,120.19,120.59,39293.0,112.9467,113.313,112.8903,113.266,39293.0
2022-04-07 09:40:00,120.64,120.92,120.52,120.86,46965.0,113.313,113.576,113.2003,113.5196,46965.0
2022-04-07 09:45:00,120.83,121.21,120.83,121.13,56545.0,113.4914,113.8484,113.4914,113.7732,56545.0
2022-04-07 09:50:00,121.12,121.46,121.1,121.46,54324.0,113.7638,114.0832,113.745,114.0832,54324.0
2022-04-07 09:55:00,121.48,121.85,121.47,121.85,60442.0,114.102,114.4495,114.0926,114.4495,60442.0
2022-04-07 10:00:00,121.84,122.2,121.81,121.95,63596.0,114.4401,114.7782,114.4119,114.5434,63596.0
2022-04-07 10:05:00,121.94,122.14,121.86,122.06,37010.0,114.534,114.7219,114.4589,114.6467,37010.0
2022-04-07 10:10:00,122.08,122.3,121.81,122.2,98515.0,114.6655,114.8722,114.4119,114.7782,98515.0
2022-04-07 10:15:00,122.21,122.47,122.12,122.3,58091.0,114.7876,115.0318,114.7031,114.8722,58091.0
2022-04-07 10:20:00,122.31,122.42,122.25,122.33,54921.0,114.8815,114.9849,114.8252,114.9003,54921.0
2022-04-07 10:25:00,122.34,122.77,122.24,122.61,105829.0,114.9097,115.3136,114.8158,115.1633,105829.0
2022-04-07 10:30:00,122.6,122.63,122.4,122.54,48361.0,115.1539,115.1821,114.9661,115.0976,48361.0
2022-04-07 10:35:00,122.54,122.7,122.4,122.42,58846.0,115.0976,115.2479,114.9661,114.9849,58846.0
2022-04-07 10:40:00,122.42,122.43,122.08,122.11,32605.0,114.9849,114.9943,114.6655,114.6937,32605.0
2022-04-07 10:45:00,122.14,122.18,122.0,122.12,26544.0,114.7219,114.7594,114.5904,114.7031,26544.0
2022-04-07 10:50:00,122.12,122.16,121.74,121.76,19647.0,114.7031,114.7407,114.3462,114.3649,19647.0
2022-04-07 10:55:00,121.76,121.93,121.71,121.93,22724.0,114.3649,114.5246,114.318,114.5246,22724.0
2022-04-07 11:00:00,121.93,122.14,121.82,122.01,29069.0,114.5246,114.7219,114.4213,114.5998,29069.0
2022-04-07 11:05:00,122.0,122.09,121.92,121.95,23843.0,114.5904,114.6749,114.5152,114.5434,23843.0
2022-04-07 11:10:00,121.95,122.36,121.92,122.33,27462.0,114.5434,114.9285,114.5152,114.9003,27462.0
2022-04-07 11:15:00,122.32,122.36,122.17,122.34,24874.0,114.8909,114.9285,114.75,114.9097,24874.0
2022-04-07 11:20:00,122.33,122.49,122.31,122.45,23430.0,114.9003,115.0506,114.8815,115.013,23430.0
2022-04-07 11:25:00,122.44,122.52,122.17,122.21,25172.0,115.0036,115.0788,114.75,114.7876,25172.0
2022-04-07 11:30:00,122.23,122.27,122.01,122.05,17536.0,114.8064,114.844,114.5998,114.6373,17536.0
2022-04-07 11:35:00,122.06,122.33,122.06,122.29,21554.0,114.6467,114.9003,114.6467,114.8628,21554.0
2022-04-07 11:40:00,122.3,122.34,122.23,122.25,14504.0,114.8722,114.9097,114.8064,114.8252,14504.0
2022-04-07 11:45:00,122.24,122.3,122.17,122.28,10216.0,114.8158,114.8722,114.75,114.8534,10216.0
2022-04-07 11:50:00,122.28,122.42,122.27,122.35,16222.0,114.8534,114.9849,114.844,114.9191,16222.0
2022-04-07 11:55:00,122.36,122.41,122.29,122.32,16512.0,114.9285,114.9755,114.8628,114.8909,16512.0
2022-04-07 12:00:00,122.37,122.46,122.34,122.41,13116.0,114.9379,115.0224,114.9097,114.9755,13116.0
2022-04-07 12:05:00,122.43,122.52,122.42,122.48,16389.0,114.9943,115.0788,114.9849,115.0412,16389.0
2022-04-07 12:10:00,122.52,122.6,122.48,122.56,12755.0,115.0788,115.1539,115.0412,115.1164,12755.0
2022-04-07 12:15:00,122.55,122.56,122.44,122.51,179023.0,115.107,115.1164,115.0036,115.0694,179023.0
2022-04-07 12:20:00,122.51,122.61,122.49,122.6,165557.0,115.0694,115.1633,115.0506,115.1539,165557.0
2022-04-07 12:25:00,122.59,122.59,122.4,122.41,15225.0,115.1445,115.1445,114.9661,114.9755,15225.0
2022-04-07 12:30:00,122.42,122.52,122.4,122.51,24344.0,114.9849,115.0788,114.9661,115.0694,24344.0
2022-04-07 12:35:00,122.52,122.61,122.51,122.55,21832.0,115.0788,115.1633,115.0694,115.107,21832.0
2022-04-07 12:40:00,122.55,122.72,122.54,122.7,15489.0,115.107,115.2666,115.0976,115.2479,15489.0
2022-04-07 12:45:00,122.73,122.82,122.72,122.72,32638.0,115.276,115.3606,115.2666,115.2666,32638.0
2022-04-07 12:50:00,122.71,122.8,122.69,122.75,15322.0,115.2573,115.3418,115.2385,115.2948,15322.0
2022-04-07 12:55:00,122.76,122.87,122.72,122.81,45426.0,115.3042,115.4075,115.2666,115.3512,45426.0
2022-04-07 13:00:00,122.81,122.93,122.76,122.82,21324.0,115.3512,115.4639,115.3042,115.3606,21324.0
2022-04-07 13:05:00,122.83,123.12,122.83,123.12,23148.0,115.37,115.6423,115.37,115.6423,23148.0
2022-04-07 13:10:00,123.1,123.3,123.08,123.23,28979.0,115.6236,115.8114,115.6048,115.7457,28979.0
2022-04-07 13:15:00,123.22,123.42,123.14,123.37,23752.0,115.7363,115.9241,115.6611,115.8772,23752.0
2022-04-07 13:20:00,123.38,123.44,123.34,123.34,21161.0,115.8866,115.9429,115.849,115.849,21161.0
2022-04-07 13:25:00,123.36,123.6,123.36,123.57,56190.0,115.8678,116.0932,115.8678,116.065,56190.0
2022-04-07 13:30:00,123.58,123.62,123.47,123.5,36052.0,116.0744,116.112,115.9711,115.9993,36052.0
2022-04-07 13:35:00,123.49,123.54,123.41,123.44,21766.0,115.9899,116.0368,115.9147,115.9429,21766.0
2022-04-07 13:40:00,123.44,123.49,123.35,123.45,26933.0,115.9429,115.9899,115.8584,115.9523,26933.0
2022-04-07 13:45:00,123.44,123.57,123.4,123.45,24615.0,115.9429,116.065,115.9053,115.9523,24615.0
2022-04-07 13:50:00,123.48,123.64,123.48,123.63,36480.0,115.9805,116.1308,115.9805,116.1214,36480.0
2022-04-07 13:55:00,123.63,123.9,123.61,123.87,70012.0,116.1214,116.375,116.1026,116.3468,70012.0
2022-04-07 14:00:00,123.86,124.05,123.84,123.99,50320.0,116.3374,116.5159,116.3186,116.4595,50320.0
2022-04-07 14:05:00,123.98,123.98,123.79,123.91,47206.0,116.4501,116.4501,116.2717,116.3844,47206.0
2022-04-07 14:10:00,123.91,124.04,123.89,124.0,33524.0,116.3844,116.5065,116.3656,116.4689,33524.0
2022-04-07 14:15:00,124.0,124.03,123.8,123.82,29552.0,116.4689,116.4971,116.281,116.2998,29552.0
2022-04-07 14:20:00,123.8,123.97,123.8,123.95,28686.0,116.281,116.4407,116.281,116.4219,28686.0
2022-04-07 14:25:00,123.96,124.21,123.95,123.97,62677.0,116.4313,116.6661,116.4219,116.4407,62677.0
2022-04-07 14:30:00,123.96,123.99,123.55,123.66,64085.0,116.4313,116.4595,116.0462,116.1496,64085.0
2022-04-07 14:35:00,123.64,123.66,123.51,123.53,30028.0,116.1308,116.1496,116.0087,116.0274,30028.0
2022-04-07 14:40:00,123.53,123.69,123.4,123.64,33396.0,116.0274,116.1777,115.9053,116.1308,33396.0
2022-04-07 14:45:00,123.65,123.83,123.57,123.79,22999.0,116.1402,116.3092,116.065,116.2717,22999.0
2022-04-07 14:50:00,123.78,123.89,123.73,123.75,27484.0,116.2623,116.3656,116.2153,116.2341,27484.0
2022-04-07 14:55:00,123.77,123.96,123.75,123.9,59562.0,116.2529,116.4313,116.2341,116.375,59562.0
2022-04-07 15:00:00,123.89,123.94,123.8,123.87,50667.0,116.3656,116.4125,116.281,116.3468,50667.0
2022-04-07 15:05:00,123.86,123.96,123.79,123.96,30229.0,116.3374,116.4313,116.2717,116.4313,30229.0
2022-04-07 15:10:00,123.95,124.05,123.92,124.04,27115.0,116.4219,116.5159,116.3938,116.5065,27115.0
2022-04-07 15:15:00,124.04,124.11,123.87,123.87,32978.0,116.5065,116.5722,116.3468,116.3468,32978.0
2022-04-07 15:20:00,123.87,123.88,123.62,123.66,32126.0,116.3468,116.3562,116.112,116.1496,32126.0
2022-04-07 15:25:00,123.67,123.7,123.5,123.56,22356.0,116.1589,116.1871,115.9993,116.0556,22356.0
2022-04-07 15:30:00,123.56,123.8,123.54,123.78,36126.0,116.0556,116.281,116.0368,116.2623,36126.0
2022-04-07 15:35:00,123.77,123.78,123.64,123.77,59968.0,116.2529,116.2623,116.1308,116.2529,59968.0
2022-04-07 15:40:00,123.77,123.79,123.63,123.73,63926.0,116.2529,116.2717,116.1214,116.2153,63926.0
2022-04-07 15:45:00,123.7,123.78,123.57,123.68,94294.0,116.1871,116.2623,116.065,116.1683,94294.0
2022-04-07 15:50:00,123.67,123.72,123.55,123.58,109112.0,116.1589,116.2059,116.0462,116.0744,109112.0
2022-04-07 15:55:00,123.58,123.58,123.21,123.39,384195.0,116.0744,116.0744,115.7269,115.896,384195.0
2022-04-08 09:30:00,123.55,124.14,123.42,123.81,132274.0,116.0462,116.6004,115.9241,116.2904,132274.0
2022-04-08 09:35:00,123.85,124.05,123.53,123.67,74506.0,116.328,116.5159,116.0274,116.1589,74506.0
2022-04-08 09:40:00,123.62,123.62,122.9,122.91,56927.0,116.112,116.112,115.4357,115.4451,56927.0
2022-04-08 09:45:00,122.88,123.13,122.87,123.01,65685.0,115.4169,115.6517,115.4075,115.539,65685.0
2022-04-08 09:50:00,123.0,123.07,122.83,122.93,61337.0,115.5296,115.5954,115.37,115.4639,61337.0
2022-04-08 09:55:00,122.92,123.0,122.69,122.69,58980.0,115.4545,115.5296,115.2385,115.2385,58980.0
2022-04-08 10:00:00,122.68,122.93,122.58,122.7,41124.0,115.2291,115.4639,115.1351,115.2479,41124.0
2022-04-08 10:05:00,122.68,123.0,122.62,122.95,40635.0,115.2291,115.5296,115.1727,115.4827,40635.0
2022-04-08 10:10:00,122.95,122.96,122.71,122.9,57120.0,115.4827,115.4921,115.2573,115.4357,57120.0
2022-04-08 10:15:00,122.92,122.93,122.76,122.81,55697.0,115.4545,115.4639,115.3042,115.3512,55697.0
2022-04-08 10:20:00,122.81,122.88,122.51,122.52,55841.0,115.3512,115.4169,115.0694,115.0788,55841.0
2022-04-08 10:25:00,122.52,122.55,122.12,122.13,52352.0,115.0788,115.107,114.7031,114.7125,52352.0
2022-04-08 10:30:00,122.11,122.41,122.11,122.39,40844.0,114.6937,114.9755,114.6937,114.9567,40844.0
2022-04-08 10:35:00,122.41,122.46,122.17,122.25,23726.0,114.9755,115.0224,114.75,114.8252,23726.0
2022-04-08 10:40:00,122.23,122.48,122.16,122.39,35953.0,114.8064,115.0412,114.7407,114.9567,35953.0
2022-04-08 10:45:00,122.37,122.53,122.21,122.21,30872.0,114.9379,115.0882,114.7876,114.7876,30872.0
2022-04-08 10:50:00,122.22,122.79,122.17,122.58,34877.0,114.797,115.3324,114.75,115.1351,34877.0
2022-04-08 10:55:00,122.56,122.73,122.4,122.7,30076.0,115.1164,115.276,114.9661,115.2479,30076.0
2022-04-08 11:00:00,122.7,122.86,122.63,122.66,54424.0,115.2479,115.3981,115.1821,115.2103,54424.0
2022-04-08 11:05:00,122.65,122.71,122.47,122.59,21175.0,115.2009,115.2573,115.0318,115.1445,21175.0
2022-04-08 11:10:00,122.61,122.78,122.61,122.69,20762.0,115.1633,115.323,115.1633,115.2385,20762.0
2022-04-08 11:15:00,122.69,122.7,122.54,122.69,17374.0,115.2385,115.2479,115.0976,115.2385,17374.0
2022-04-08 11:20:00,122.68,122.94,122.65,122.92,38167.0,115.2291,115.4733,115.2009,115.4545,38167.0
2022-04-08 11:25:00,122.9,123.07,122.87,123.04,28128.0,115.4357,115.5954,115.4075,115.5672,28128.0
2022-04-08 11:30:00,123.04,123.14,123.02,123.08,21992.0,115.5672,115.6611,115.5484,115.6048,21992.0
2022-04-08 11:35:00,123.09,123.37,123.0,123.33,28541.0,115.6142,115.8772,115.5296,115.8396,28541.0
2022-04-08 11:40:00,123.36,123.36,123.12,123.12,19940.0,115.8678,115.8678,115.6423,115.6423,19940.0
2022-04-08 11:45:00,123.09,123.39,123.09,123.31,15189.0,115.6142,115.896,115.6142,115.8208,15189.0
2022-04-08 11:50:00,123.3,123.47,123.29,123.45,24376.0,115.8114,115.9711,115.802,115.9523,24376.0
2022-04-08 11:55:00,123.45,123.63,123.44,123.55,20017.0,115.9523,116.1214,115.9429,116.0462,20017.0
2022-04-08 12:00:00,123.56,123.69,123.56,123.62,31923.0,116.0556,116.1777,116.0556,116.112,31923.0
2022-04-08 12:05:00,123.63,123.74,123.58,123.66,26955.0,116.1214,116.2247,116.0744,116.1496,26955.0
2022-04-08 12:10:00,123.65,123.66,123.31,123.37,26391.0,116.1402,116.1496,115.8208,115.8772,26391.0
2022-04-08 12:15:00,123.37,123.45,123.28,123.4,14404.0,115.8772,115.9523,115.7926,115.9053,14404.0
2022-04-08 12:20:00,123.42,123.59,123.29,123.58,18231.0,115.9241,116.0838,115.802,116.0744,18231.0
2022-04-08 12:25:00,123.58,123.65,123.54,123.57,21137.0,116.0744,116.1402,116.0368,116.065,21137.0
2022-04-08 12:30:00,123.54,123.54,123.35,123.39,15912.0,116.0368,116.0368,115.8584,115.896,15912.0
2022-04-08 12:35:00,123.43,123.45,123.35,123.41,13609.0,115.9335,115.9523,115.8584,115.9147,13609.0
2022-04-08 12:40:00,123.4,123.42,123.22,123.28,17865.0,115.9053,115.9241,115.7363,115.7926,17865.0
2022-04-08 12:45:00,123.29,123.33,123.22,123.28,15203.0,115.802,115.8396,115.7363,115.7926,15203.0
2022-04-08 12:50:00,123.27,123.5,123.25,123.46,16170.0,115.7832,115.9993,115.7645,115.9617,16170.0
2022-04-08 12:55:00,123.46,123.5,123.41,123.49,19841.0,115.9617,115.9993,115.9147,115.9899,19841.0
2022-04-08 13:00:00,123.49,123.51,123.41,123.5,11402.0,115.9899,116.0087,115.9147,115.9993,11402.0
2022-04-08 13:05:00,123.49,123.54,123.44,123.54,13103.0,115.9899,116.0368,115.9429,116.0368,13103.0
2022-04-08 13:10:00,123.54,123.67,123.48,123.62,24917.0,116.0368,116.1589,115.9805,116.112,24917.0
2022-04-08 13:15:00,123.61,123.63,123.41,123.44,13354.0,116.1026,116.1214,115.9147,115.9429,13354.0
2022-04-08 13:20:00,123.45,123.45,123.36,123.4,12091.0,115.9523,115.9523,115.8678,115.9053,12091.0
2022-04-08 13:25:00,123.38,123.4,123.32,123.38,17165.0,115.8866,115.9053,115.8302,115.8866,17165.0
2022-04-08 13:30:00,123.38,123.43,123.32,123.33,13180.0,115.8866,115.9335,115.8302,115.8396,13180.0
2022-04-08 13:35:00,123.35,123.52,123.35,123.47,16207.0,115.8584,116.0181,115.8584,115.9711,16207.0
2022-04-08 13:40:00,123.48,123.56,123.44,123.55,17940.0,115.9805,116.0556,115.9429,116.0462,17940.0
2022-04-08 13:45:00,123.55,123.55,123.45,123.49,14694.0,116.0462,116.0462,115.9523,115.9899,14694.0
2022-04-08 13:50:00,123.47,123.68,123.47,123.61,24702.0,115.9711,116.1683,115.9711,116.1026,24702.0
2022-04-08 13:55:00,123.6,123.67,123.56,123.66,17918.0,116.0932,116.1589,116.0556,116.1496,17918.0
2022-04-08 14:00:00,123.65,123.7,123.61,123.68,19048.0,116.1402,116.1871,116.1026,116.1683,19048.0
2022-04-08 14:05:00,123.69,123.84,123.68,123.84,19515.0,116.1777,116.3186,116.1683,116.3186,19515.0
2022-04-08 14:10:00,123.83,123.89,123.82,123.87,21419.0,116.3092,116.3656,116.2998,116.3468,21419.0
2022-04-08 14:15:00,123.86,123.87,123.77,123.78,28362.0,116.3374,116.3468,116.2529,116.2623,28362.0
2022-04-08 14:20:00,123.78,123.8,123.46,123.53,25136.0,116.2623,116.281,115.9617,116.0274,25136.0
2022-04-08 14:25:00,123.52,123.52,123.37,123.47,19918.0,116.0181,116.0181,115.8772,115.9711,19918.0
2022-04-08 14:30:00,123.47,123.56,123.34,123.53,24894.0,115.9711,116.0556,115.849,116.0274,24894.0
2022-04-08 14:35:00,123.52,123.73,123.49,123.69,24392.0,116.0181,116.2153,115.9899,116.1777,24392.0
2022-04-08 14:40:00,123.69,123.77,123.67,123.73,40560.0,116.1777,116.2529,116.1589,116.2153,40560.0
2022-04-08 14:45:00,123.75,123.85,123.72,123.81,25266.0,116.2341,116.328,116.2059,116.2904,25266.0
2022-04-08 14:50:00,123.82,123.92,123.82,123.88,27235.0,116.2998,116.3938,116.2998,116.3562,27235.0
2022-04-08 14:55:00,123.9,123.97,123.86,123.88,25002.0,116.375,116.4407,116.3374,116.3562,25002.0
2022-04-08 15:00:00,123.88,123.95,123.82,123.93,25154.0,116.3562,116.4219,116.2998,116.4032,25154.0
2022-04-08 15:05:00,123.92,123.96,123.82,123.86,27271.0,116.3938,116.4313,116.2998,116.3374,27271.0
2022-04-08 15:10:00,123.88,124.06,123.82,124.0,29094.0,116.3562,116.5253,116.2998,116.4689,29094.0
2022-04-08 15:15:00,124.01,124.36,123.97,124.2,81323.0,116.4783,116.807,116.4407,116.6568,81323.0
2022-04-08 15:20:00,124.2,124.22,124.0,124.01,23585.0,116.6568,116.6755,116.4689,116.4783,23585.0
2022-04-08 15:25:00,124.01,124.06,123.84,123.89,27684.0,116.4783,116.5253,116.3186,116.3656,27684.0
2022-04-08 15:30:00,123.91,123.98,123.76,123.76,41693.0,116.3844,116.4501,116.2435,116.2435,41693.0
2022-04-08 15:35:00,123.78,123.78,123.68,123.73,24063.0,116.2623,116.2623,116.1683,116.2153,24063.0
2022-04-08 15:40:00,123.73,123.82,123.68,123.82,30587.0,116.2153,116.2998,116.1683,116.2998,30587.0
2022-04-08 15:45:00,123.82,123.85,123.51,123.51,52685.0,116.2998,116.328,116.0087,116.0087,52685.0
2022-04-08 15:50:00,123.54,123.57,123.25,123.27,83504.0,116.0368,116.065,115.7645,115.7832,83504.0
2022-04-08 15:55:00,123.28,123.33,122.91,123.31,347842.0,115.7926,115.8396,115.4451,115.8208,347842.0
2022-04-11 09:30:00,123.48,123.5,122.98,123.15,171853.0,115.9805,115.9993,115.5109,115.6705,171853.0
2022-04-11 09:35:00,123.17,123.17,122.44,122.45,37819.0,115.6893,115.6893,115.0036,115.013,37819.0
2022-04-11 09:40:00,122.4,122.42,122.2,122.29,23107.0,114.9661,114.9849,114.7782,114.8628,23107.0
2022-04-11 09:45:00,122.27,122.28,121.86,121.95,31765.0,114.844,114.8534,114.4589,114.5434,31765.0
2022-04-11 09:50:00,121.94,122.04,121.4,121.41,38291.0,114.534,114.6279,114.0268,114.0362,38291.0
2022-04-11 09:55:00,121.42,121.49,121.0,121.09,64052.0,114.0456,114.1113,113.6511,113.7356,64052.0
2022-04-11 10:00:00,121.08,121.17,120.76,120.87,30714.0,113.7262,113.8108,113.4257,113.529,30714.0
2022-04-11 10:05:00,120.89,120.93,120.5,120.58,40533.0,113.5478,113.5854,113.1815,113.2566,40533.0
2022-04-11 10:10:00,120.59,120.7,120.21,120.21,54426.0,113.266,113.3693,112.9091,112.9091,54426.0
2022-04-11 10:15:00,120.25,120.95,120.24,120.71,47919.0,112.9467,113.6041,112.9373,113.3787,47919.0
2022-04-11 10:20:00,120.69,120.8,120.55,120.8,32484.0,113.3599,113.4633,113.2284,113.4633,32484.0
2022-04-11 10:25:00,120.82,120.83,120.51,120.7,25041.0,113.482,113.4914,113.1909,113.3693,25041.0
2022-04-11 10:30:00,120.67,120.67,120.25,120.57,32943.0,113.3411,113.3411,112.9467,113.2472,32943.0
2022-04-11 10:35:00,120.59,120.96,120.59,120.8,33368.0,113.266,113.6135,113.266,113.4633,33368.0
2022-04-11 10:40:00,120.8,120.96,120.63,120.96,27547.0,113.4633,113.6135,113.3036,113.6135,27547.0
2022-04-11 10:45:00,120.95,121.07,120.93,121.02,21361.0,113.6041,113.7169,113.5854,113.6699,21361.0
2022-04-11 10:50:00,121.01,121.4,120.95,121.29,19479.0,113.6605,114.0268,113.6041,113.9235,19479.0
2022-04-11 10:55:00,121.25,121.28,121.02,121.14,16096.0,113.8859,113.9141,113.6699,113.7826,16096.0
2022-04-11 11:00:00,121.14,121.38,121.05,121.06,17194.0,113.7826,114.008,113.6981,113.7075,17194.0
2022-04-11 11:05:00,121.04,121.11,120.78,120.82,23028.0,113.6887,113.7544,113.4445,113.482,23028.0
2022-04-11 11:10:00,120.79,120.79,120.44,120.7,33097.0,113.4539,113.4539,113.1251,113.3693,33097.0
2022-04-11 11:15:00,120.73,120.9,120.59,120.89,26592.0,113.3975,113.5572,113.266,113.5478,26592.0
2022-04-11 11:20:00,120.87,121.11,120.81,121.03,22732.0,113.529,113.7544,113.4726,113.6793,22732.0
2022-04-11 11:25:00,121.03,121.18,121.01,121.06,15768.0,113.6793,113.8202,113.6605,113.7075,15768.0
2022-04-11 11:30:00,121.05,121.24,120.96,121.24,20388.0,113.6981,113.8765,113.6135,113.8765,20388.0
2022-04-11 11:35:00,121.21,121.27,121.07,121.2,11904.0,113.8484,113.9047,113.7169,113.839,11904.0
2022-04-11 11:40:00,121.24,121.28,121.18,121.23,10281.0,113.8765,113.9141,113.8202,113.8671,10281.0
2022-04-11 11:45:00,121.2,121.37,121.2,121.22,24483.0,113.839,113.9986,113.839,113.8577,24483.0
2022-04-11 11:50:00,121.29,121.47,121.27,121.39,13999.0,113.9235,114.0926,113.9047,114.0174,13999.0
2022-04-11 11:55:00,121.36,121.37,121.13,121.14,9729.0,113.9892,113.9986,113.7732,113.7826,9729.0
2022-04-11 12:00:00,121.11,121.17,121.04,121.07,8218.0,113.7544,113.8108,113.6887,113.7169,8218.0
2022-04-11 12:05:00,121.08,121.14,121.04,121.1,8530.0,113.7262,113.7826,113.6887,113.745,8530.0
2022-04-11 12:10:00,121.1,121.13,121.03,121.05,8522.0,113.745,113.7732,113.6793,113.6981,8522.0
2022-04-11 12:15:00,121.05,121.1,121.0,121.06,10962.0,113.6981,113.745,113.6511,113.7075,10962.0
2022-04-11 12:20:00,121.09,121.1,120.94,120.94,7070.0,113.7356,113.745,113.5948,113.5948,7070.0
2022-04-11 12:25:00,120.93,120.98,120.85,120.86,8980.0,113.5854,113.6323,113.5102,113.5196,8980.0
2022-04-11 12:30:00,120.83,120.92,120.8,120.9,14513.0,113.4914,113.576,113.4633,113.5572,14513.0
2022-04-11 12:35:00,120.92,120.92,120.73,120.73,9503.0,113.576,113.576,113.3975,113.3975,9503.0
2022-04-11 12:40:00,120.73,120.9,120.71,120.86,13163.0,113.3975,113.5572,113.3787,113.5196,13163.0
2022-04-11 12:45:00,120.84,120.93,120.8,120.89,13090.0,113.5008,113.5854,113.4633,113.5478,13090.0
2022-04-11 12:50:00,120.89,120.92,120.81,120.92,22473.0,113.5478,113.576,113.4726,113.576,22473.0
2022-04-11 12:55:00,120.9,120.96,120.87,120.91,24925.0,113.5572,113.6135,113.529,113.5666,24925.0
2022-04-11 13:00:00,120.91,120.96,120.85,120.87,10543.0,113.5666,113.6135,113.5102,113.529,10543.0
2022-04-11 13:05:00,120.87,120.9,120.81,120.83,7477.0,113.529,113.5572,113.4726,113.4914,7477.0
2022-04-11 13:10:00,120.84,120.91,120.82,120.88,19575.0,113.5008,113.5666,113.482,113.5384,19575.0
2022-04-11 13:15:00,120.89,120.89,120.7,120.73,11645.0,113.5478,113.5478,113.3693,113.3975,11645.0
2022-04-11 13:20:00,120.74,120.75,120.45,120.46,13471.0,113.4069,113.4163,113.1345,113.1439,13471.0
2022-04-11 13:25:00,120.47,120.48,120.35,120.41,21836.0,113.1533,113.1627,113.0406,113.0969,21836.0
2022-04-11 13:30:00,120.42,120.49,120.4,120.47,29691.0,113.1063,113.1721,113.0875,113.1533,29691.0
2022-04-11 13:35:00,120.47,120.53,120.32,120.42,18251.0,113.1533,113.2097,113.0124,113.1063,18251.0
2022-04-11 13:40:00,120.39,120.51,120.37,120.38,11517.0,113.0782,113.1909,113.0594,113.0688,11517.0
2022-04-11 13:45:00,120.38,120.47,120.34,120.45,18727.0,113.0688,113.1533,113.0312,113.1345,18727.0
2022-04-11 13:50:00,120.47,120.58,120.46,120.49,15923.0,113.1533,113.2566,113.1439,113.1721,15923.0
2022-04-11 13:55:00,120.5,120.61,120.46,120.6,18355.0,113.1815,113.2848,113.1439,113.2754,18355.0
2022-04-11 14:00:00,120.6,120.64,120.44,120.47,22472.0,113.2754,113.313,113.1251,113.1533,22472.0
2022-04-11 14:05:00,120.48,120.56,120.41,120.52,40027.0,113.1627,113.2378,113.0969,113.2003,40027.0
2022-04-11 14:10:00,120.5,120.54,120.33,120.36,18857.0,113.1815,113.219,113.0218,113.05,18857.0
2022-04-11 14:15:00,120.35,120.39,120.32,120.35,11997.0,113.0406,113.0782,113.0124,113.0406,11997.0
2022-04-11 14:20:00,120.36,120.48,120.36,120.42,13371.0,113.05,113.1627,113.05,113.1063,13371.0
2022-04-11 14:25:00,120.42,120.45,120.34,120.34,30484.0,113.1063,113.1345,113.0312,113.0312,30484.0
2022-04-11 14:30:00,120.34,120.36,120.24,120.34,33884.0,113.0312,113.05,112.9373,113.0312,33884.0
2022-04-11 14:35:00,120.34,120.35,120.28,120.31,12032.0,113.0312,113.0406,112.9748,113.003,12032.0
2022-04-11 14:40:00,120.31,120.38,120.3,120.34,16429.0,113.003,113.0688,112.9936,113.0312,16429.0
2022-04-11 14:45:00,120.34,120.63,120.34,120.62,84896.0,113.0312,113.3036,113.0312,113.2942,84896.0
2022-04-11 14:50:00,120.61,120.68,120.56,120.59,17810.0,113.2848,113.3505,113.2378,113.266,17810.0
2022-04-11 14:55:00,120.59,120.63,120.56,120.59,20624.0,113.266,113.3036,113.2378,113.266,20624.0
2022-04-11 15:00:00,120.58,120.61,120.34,120.34,20182.0,113.2566,113.2848,113.0312,113.0312,20182.0
2022-04-11 15:05:00,120.34,120.37,120.28,120.37,14885.0,113.0312,113.0594,112.9748,113.0594,14885.0
2022-04-11 15:10:00,120.39,120.4,120.2,120.21,14434.0,113.0782,113.0875,112.8997,112.9091,14434.0
2022-04-11 15:15:00,120.22,120.23,120.11,120.15,18761.0,112.9185,112.9279,112.8152,112.8527,18761.0
2022-04-11 15:20:00,120.17,120.24,120.13,120.23,19249.0,112.8715,112.9373,112.8339,112.9279,19249.0
2022-04-11 15:25:00,120.23,120.23,120.06,120.08,31125.0,112.9279,112.9279,112.7682,112.787,31125.0
2022-04-11 15:30:00,120.08,120.09,119.88,119.88,57034.0,112.787,112.7964,112.5991,112.5991,57034.0
2022-04-11 15:35:00,119.88,120.01,119.86,120.0,37125.0,112.5991,112.7212,112.5803,112.7118,37125.0
2022-04-11 15:40:00,119.99,120.16,119.98,120.05,48397.0,112.7024,112.8621,112.6931,112.7588,48397.0
2022-04-11 15:45:00,120.05,120.07,119.91,119.99,50868.0,112.7588,112.7776,112.6273,112.7024,50868.0
2022-04-11 15:50:00,120.0,120.13,119.84,119.86,88816.0,112.7118,112.8339,112.5616,112.5803,88816.0
2022-04-11 15:55:00,119.86,120.08,119.77,120.06,282583.0,112.5803,112.787,112.4958,112.7682,282583.0
2022-04-12 09:30:00,119.79,120.0,119.47,119.97,90991.0,112.5146,112.7118,112.214,112.6837,90991.0
2022-04-12 09:35:00,119.95,120.1,119.78,119.92,20522.0,112.6649,112.8058,112.5052,112.6367,20522.0
2022-04-12 09:40:00,119.91,120.3,119.49,120.27,28488.0,112.6273,112.9936,112.2328,112.9654,28488.0
2022-04-12 09:45:00,120.33,120.33,120.06,120.11,8732.0,113.0218,113.0218,112.7682,112.8152,8732.0
2022-04-12 09:50:00,120.09,120.54,120.07,120.5,53907.0,112.7964,113.219,112.7776,113.1815,53907.0
2022-04-12 09:55:00,120.55,120.61,120.19,120.19,33153.0,113.2284,113.2848,112.8903,112.8903,33153.0
2022-04-12 10:00:00,120.24,120.39,119.89,119.96,54027.0,112.9373,113.0782,112.6085,112.6743,54027.0
2022-04-12 10:05:00,119.95,120.2,119.93,120.18,26783.0,112.6649,112.8997,112.6461,112.8809,26783.0
2022-04-12 10:10:00,120.21,120.22,119.84,120.15,49931.0,112.9091,112.9185,112.5616,112.8527,49931.0
2022-04-12 10:15:00,120.17,120.19,119.95,120.05,35120.0,112.8715,112.8903,112.6649,112.7588,35120.0
2022-04-12 10:20:00,120.04,120.4,120.04,120.27,24637.0,112.7494,113.0875,112.7494,112.9654,24637.0
2022-04-12 10:25:00,120.3,120.3,119.82,119.9,29128.0,112.9936,112.9936,112.5428,112.6179,29128.0
2022-04-12 10:30:00,119.91,119.92,119.73,119.76,17083.0,112.6273,112.6367,112.4582,112.4864,17083.0
2022-04-12 10:35:00,119.76,119.81,119.62,119.69,18609.0,112.4864,112.5334,112.3549,112.4207,18609.0
2022-04-12 10:40:00,119.66,119.76,119.61,119.63,21336.0,112.3925,112.4864,112.3455,112.3643,21336.0
2022-04-12 10:45:00,119.6,119.67,119.48,119.56,19392.0,112.3361,112.4019,112.2234,112.2986,19392.0
2022-04-12 10:50:00,119.56,119.63,119.41,119.63,8210.0,112.2986,112.3643,112.1577,112.3643,8210.0
2022-04-12 10:55:00,119.66,119.71,119.57,119.59,12322.0,112.3925,112.4395,112.308,112.3267,12322.0
2022-04-12 11:00:00,119.6,119.67,119.53,119.67,13666.0,112.3361,112.4019,112.2704,112.4019,13666.0
2022-04-12 11:05:00,119.69,119.74,119.53,119.57,16863.0,112.4207,112.4676,112.2704,112.308,16863.0
2022-04-12 11:10:00,119.58,119.82,119.58,119.81,12992.0,112.3173,112.5428,112.3173,112.5334,12992.0
2022-04-12 11:15:00,119.81,119.92,119.73,119.92,9291.0,112.5334,112.6367,112.4582,112.6367,9291.0
2022-04-12 11:20:00,119.93,119.96,119.84,119.87,8842.0,112.6461,112.6743,112.5616,112.5897,8842.0
2022-04-12 11:25:00,119.87,119.98,119.73,119.79,26155.0,112.5897,112.6931,112.4582,112.5146,26155.0
2022-04-12 11:30:00,119.88,119.96,119.82,119.82,14723.0,112.5991,112.6743,112.5428,112.5428,14723.0
2022-04-12 11:35:00,119.85,119.87,119.59,119.62,15715.0,112.571,112.5897,112.3267,112.3549,15715.0
2022-04-12 11:40:00,119.58,119.62,119.45,119.48,12904.0,112.3173,112.3549,112.1952,112.2234,12904.0
2022-04-12 11:45:00,119.48,119.61,119.46,119.57,11703.0,112.2234,112.3455,112.2046,112.308,11703.0
2022-04-12 11:50:00,119.59,119.72,119.52,119.68,12380.0,112.3267,112.4488,112.261,112.4113,12380.0
2022-04-12 11:55:00,119.67,119.72,119.6,119.63,11228.0,112.4019,112.4488,112.3361,112.3643,11228.0
2022-04-12 12:00:00,119.62,119.68,119.54,119.57,6336.0,112.3549,112.4113,112.2798,112.308,6336.0
2022-04-12 12:05:00,119.6,119.6,119.47,119.52,11699.0,112.3361,112.3361,112.214,112.261,11699.0
2022-04-12 12:10:00,119.53,119.54,119.32,119.4,11319.0,112.2704,112.2798,112.0731,112.1483,11319.0
2022-04-12 12:15:00,119.41,119.59,119.35,119.43,12533.0,112.1577,112.3267,112.1013,112.1765,12533.0
2022-04-12 12:20:00,119.41,119.43,119.28,119.29,9448.0,112.1577,112.1765,112.0356,112.045,9448.0
2022-04-12 12:25:00,119.3,119.3,119.14,119.16,13581.0,112.0544,112.0544,111.9041,111.9229,13581.0
2022-04-12 12:30:00,119.11,119.18,119.02,119.02,10622.0,111.8759,111.9416,111.7914,111.7914,10622.0
2022-04-12 12:35:00,119.01,119.11,119.01,119.08,11763.0,111.782,111.8759,111.782,111.8477,11763.0
2022-04-12 12:40:00,119.08,119.08,118.84,118.97,31483.0,111.8477,111.8477,111.6223,111.7444,31483.0
2022-04-12 12:45:00,118.98,119.0,118.85,118.93,25188.0,111.7538,111.7726,111.6317,111.7068,25188.0
2022-04-12 12:50:00,118.93,119.09,118.93,119.0,28738.0,111.7068,111.8571,111.7068,111.7726,28738.0
2022-04-12 12:55:00,119.0,119.17,119.0,119.08,58326.0,111.7726,111.9323,111.7726,111.8477,58326.0
2022-04-12 13:00:00,119.07,119.16,118.98,119.0,23960.0,111.8383,111.9229,111.7538,111.7726,23960.0
2022-04-12 13:05:00,119.01,119.06,118.88,118.92,21355.0,111.782,111.8289,111.6599,111.6974,21355.0
2022-04-12 13:10:00,118.92,119.13,118.92,119.04,16388.0,111.6974,111.8947,111.6974,111.8101,16388.0
2022-04-12 13:15:00,119.03,119.05,118.97,119.05,10687.0,111.8008,111.8195,111.7444,111.8195,10687.0
2022-04-12 13:20:00,119.07,119.21,119.05,119.11,22624.0,111.8383,111.9698,111.8195,111.8759,22624.0
2022-04-12 13:25:00,119.11,119.14,119.0,119.07,18711.0,111.8759,111.9041,111.7726,111.8383,18711.0
2022-04-12 13:30:00,119.06,119.24,118.98,119.24,14305.0,111.8289,111.998,111.7538,111.998,14305.0
2022-04-12 13:35:00,119.25,119.28,119.11,119.11,9134.0,112.0074,112.0356,111.8759,111.8759,9134.0
2022-04-12 13:40:00,119.11,119.16,118.99,118.99,9645.0,111.8759,111.9229,111.7632,111.7632,9645.0
2022-04-12 13:45:00,119.0,119.08,118.95,119.0,10219.0,111.7726,111.8477,111.7256,111.7726,10219.0
2022-04-12 13:50:00,118.99,118.99,118.84,118.96,9652.0,111.7632,111.7632,111.6223,111.735,9652.0
2022-04-12 13:55:00,118.94,118.95,118.76,118.79,18449.0,111.7162,111.7256,111.5472,111.5753,18449.0
2022-04-12 14:00:00,118.79,118.79,118.66,118.75,19227.0,111.5753,111.5753,111.4532,111.5378,19227.0
2022-04-12 14:05:00,118.77,118.99,118.77,118.93,24612.0,111.5565,111.7632,111.5565,111.7068,24612.0
2022-04-12 14:10:00,118.93,118.93,118.68,118.69,20350.0,111.7068,111.7068,111.472,111.4814,20350.0
2022-04-12 14:15:00,118.69,118.71,118.63,118.64,15908.0,111.4814,111.5002,111.425,111.4344,15908.0
2022-04-12 14:20:00,118.65,118.71,118.52,118.56,20372.0,111.4438,111.5002,111.3217,111.3593,20372.0
2022-04-12 14:25:00,118.57,118.59,118.42,118.44,21437.0,111.3687,111.3875,111.2278,111.2466,21437.0
2022-04-12 14:30:00,118.43,118.46,118.23,118.39,30806.0,111.2372,111.2654,111.0493,111.1996,30806.0
2022-04-12 14:35:00,118.36,118.42,118.28,118.29,29018.0,111.1714,111.2278,111.0963,111.1057,29018.0
2022-04-12 14:40:00,118.27,118.3,118.2,118.25,19741.0,111.0869,111.1151,111.0212,111.0681,19741.0
2022-04-12 14:45:00,118.25,118.36,118.23,118.31,28287.0,111.0681,111.1714,111.0493,111.1245,28287.0
2022-04-12 14:50:00,118.3,118.37,118.28,118.33,19311.0,111.1151,111.1808,111.0963,111.1433,19311.0
2022-04-12 14:55:00,118.34,118.46,118.34,118.4,22189.0,111.1527,111.2654,111.1527,111.209,22189.0
2022-04-12 15:00:00,118.38,118.44,118.15,118.17,34926.0,111.1902,111.2466,110.9742,110.993,34926.0
2022-04-12 15:05:00,118.18,118.2,117.93,117.95,18493.0,111.0024,111.0212,110.7676,110.7863,18493.0
2022-04-12 15:10:00,117.96,118.02,117.91,117.97,51838.0,110.7957,110.8521,110.7488,110.8051,51838.0
2022-04-12 15:15:00,117.96,117.97,117.76,117.86,50126.0,110.7957,110.8051,110.6079,110.7018,50126.0
2022-04-12 15:20:00,117.89,118.1,117.88,118.01,22786.0,110.73,110.9272,110.7206,110.8427,22786.0
2022-04-12 15:25:00,118.02,118.02,117.76,117.82,42480.0,110.8521,110.8521,110.6079,110.6642,42480.0
2022-04-12 15:30:00,117.8,117.88,117.73,117.78,38458.0,110.6455,110.7206,110.5797,110.6267,38458.0
2022-04-12 15:35:00,117.75,118.02,117.72,118.0,47561.0,110.5985,110.8521,110.5703,110.8333,47561.0
2022-04-12 15:40:00,117.99,118.16,117.95,118.07,45148.0,110.8239,110.9836,110.7863,110.8991,45148.0
2022-04-12 15:45:00,118.06,118.27,118.0,118.18,52338.0,110.8897,111.0869,110.8333,111.0024,52338.0
2022-04-12 15:50:00,118.16,118.27,118.08,118.19,78121.0,110.9836,111.0869,110.9085,111.0118,78121.0
2022-04-12 15:55:00,118.21,118.61,118.21,118.37,296722.0,111.0306,111.4063,111.0306,111.1808,296722.0
2022-04-13 09:30:00,117.56,118.28,117.47,118.28,85039.0,110.8544,111.5333,110.7695,111.5333,85039.0
2022-04-13 09:35:00,118.22,118.38,117.89,117.99,36770.0,111.4767,111.6276,111.1656,111.2599,36770.0
2022-04-13 09:40:00,117.99,118.26,117.99,118.14,33346.0,111.2599,111.5145,111.2599,111.4013,33346.0
2022-04-13 09:45:00,118.17,118.25,117.9,118.21,36887.0,111.4296,111.505,111.175,111.4673,36887.0
2022-04-13 09:50:00,118.22,118.27,118.02,118.04,24171.0,111.4767,111.5239,111.2882,111.307,24171.0
2022-04-13 09:55:00,118.05,118.11,117.73,117.76,41137.0,111.3164,111.373,111.0147,111.043,41137.0
2022-04-13 10:00:00,117.75,117.77,117.56,117.64,31608.0,111.0336,111.0524,110.8544,110.9298,31608.0
2022-04-13 10:05:00,117.65,117.72,117.36,117.41,28163.0,110.9393,111.0053,110.6658,110.713,28163.0
2022-04-13 10:10:00,117.35,117.52,117.25,117.43,34725.0,110.6564,110.8167,110.5621,110.7318,34725.0
2022-04-13 10:15:00,117.43,117.56,117.26,117.45,81667.0,110.7318,110.8544,110.5715,110.7507,81667.0
2022-04-13 10:20:00,117.46,117.71,117.45,117.71,20084.0,110.7601,110.9958,110.7507,110.9958,20084.0
2022-04-13 10:25:00,117.72,117.8,117.53,117.71,34272.0,111.0053,111.0807,110.8261,110.9958,34272.0
2022-04-13 10:30:00,117.7,117.9,117.47,117.53,27456.0,110.9864,111.175,110.7695,110.8261,27456.0
2022-04-13 10:35:00,117.51,117.69,117.51,117.56,21251.0,110.8072,110.977,110.8072,110.8544,21251.0
2022-04-13 10:40:00,117.55,117.72,117.5,117.62,33753.0,110.845,111.0053,110.7978,110.911,33753.0
2022-04-13 10:45:00,117.63,117.73,117.63,117.67,17967.0,110.9204,111.0147,110.9204,110.9581,17967.0
2022-04-13 10:50:00,117.65,117.75,117.57,117.75,27291.0,110.9393,111.0336,110.8638,111.0336,27291.0
2022-04-13 10:55:00,117.73,117.8,117.67,117.79,26472.0,111.0147,111.0807,110.9581,111.0713,26472.0
2022-04-13 11:00:00,117.8,117.9,117.78,117.88,45423.0,111.0807,111.175,111.0618,111.1561,45423.0
2022-04-13 11:05:00,117.88,117.88,117.68,117.68,22503.0,111.1561,111.1561,110.9675,110.9675,22503.0
2022-04-13 11:10:00,117.69,117.75,117.62,117.71,81394.0,110.977,111.0336,110.911,110.9958,81394.0
2022-04-13 11:15:00,117.74,117.82,117.69,117.74,44130.0,111.0241,111.0996,110.977,111.0241,44130.0
2022-04-13 11:20:00,117.73,117.8,117.65,117.79,30553.0,111.0147,111.0807,110.9393,111.0713,30553.0
2022-04-13 11:25:00,117.8,117.98,117.8,117.96,40894.0,111.0807,111.2504,111.0807,111.2316,40894.0
2022-04-13 11:30:00,117.96,118.16,117.9,118.1,26294.0,111.2316,111.4202,111.175,111.3636,26294.0
2022-04-13 11:35:00,118.12,118.12,117.91,118.04,27574.0,111.3825,111.3825,111.1844,111.307,27574.0
2022-04-13 11:40:00,118.04,118.2,117.96,118.17,25736.0,111.307,111.4579,111.2316,111.4296,25736.0
2022-04-13 11:45:00,118.17,118.17,117.98,118.0,23505.0,111.4296,111.4296,111.2504,111.2693,23505.0
2022-04-13 11:50:00,118.01,118.05,117.94,118.02,23727.0,111.2787,111.3164,111.2127,111.2882,23727.0
2022-04-13 11:55:00,118.03,118.12,117.98,118.09,67311.0,111.2976,111.3825,111.2504,111.3542,67311.0
2022-04-13 12:00:00,118.1,118.34,118.05,118.31,17906.0,111.3636,111.5899,111.3164,111.5616,17906.0
2022-04-13 12:05:00,118.3,118.52,118.29,118.48,11439.0,111.5522,111.7596,111.5428,111.7219,11439.0
2022-04-13 12:10:00,118.49,118.59,118.43,118.56,19783.0,111.7313,111.8256,111.6748,111.7974,19783.0
2022-04-13 12:15:00,118.57,118.68,118.52,118.65,20324.0,111.8068,111.9105,111.7596,111.8822,20324.0
2022-04-13 12:20:00,118.65,118.79,118.59,118.64,19219.0,111.8822,112.0142,111.8256,111.8728,19219.0
2022-04-13 12:25:00,118.63,118.74,118.54,118.73,24524.0,111.8634,111.9671,111.7785,111.9577,24524.0
2022-04-13 12:30:00,118.73,118.77,118.57,118.65,22106.0,111.9577,111.9954,111.8068,111.8822,22106.0
2022-04-13 12:35:00,118.65,118.69,118.56,118.68,31109.0,111.8822,111.9199,111.7974,111.9105,31109.0
2022-04-13 12:40:00,118.69,119.03,118.68,118.98,47748.0,111.9199,112.2405,111.9105,112.1934,47748.0
2022-04-13 12:45:00,119.02,119.14,118.92,119.02,17189.0,112.2311,112.3443,112.1368,112.2311,17189.0
2022-04-13 12:50:00,119.02,119.18,118.96,118.99,48577.0,112.2311,112.382,112.1745,112.2028,48577.0
2022-04-13 12:55:00,119.01,119.03,118.9,118.96,43330.0,112.2217,112.2405,112.118,112.1745,43330.0
2022-04-13 13:00:00,118.96,119.04,118.92,118.99,28935.0,112.1745,112.25,112.1368,112.2028,28935.0
2022-04-13 13:05:00,118.99,119.18,118.98,119.16,21056.0,112.2028,112.382,112.1934,112.3631,21056.0
2022-04-13 13:10:00,119.15,119.21,119.12,119.15,24248.0,112.3537,112.4103,112.3254,112.3537,24248.0
2022-04-13 13:15:00,119.15,119.23,119.12,119.17,20641.0,112.3537,112.4291,112.3254,112.3726,20641.0
2022-04-13 13:20:00,119.17,119.35,119.17,119.31,27037.0,112.3726,112.5423,112.3726,112.5046,27037.0
2022-04-13 13:25:00,119.29,119.3,119.11,119.19,35939.0,112.4857,112.4951,112.316,112.3914,35939.0
2022-04-13 13:30:00,119.2,119.32,119.14,119.32,28078.0,112.4008,112.514,112.3443,112.514,28078.0
2022-04-13 13:35:00,119.32,119.42,119.27,119.38,30035.0,112.514,112.6083,112.4669,112.5706,30035.0
2022-04-13 13:40:00,119.41,119.41,119.31,119.31,19354.0,112.5989,112.5989,112.5046,112.5046,19354.0
2022-04-13 13:45:00,119.32,119.49,119.29,119.48,42030.0,112.514,112.6743,112.4857,112.6649,42030.0
2022-04-13 13:50:00,119.47,119.56,119.44,119.53,37405.0,112.6554,112.7403,112.6272,112.712,37405.0
2022-04-13 13:55:00,119.52,119.57,119.36,119.44,77302.0,112.7026,112.7497,112.5517,112.6272,77302.0
2022-04-13 14:00:00,119.44,119.52,119.38,119.49,22779.0,112.6272,112.7026,112.5706,112.6743,22779.0
2022-04-13 14:05:00,119.5,119.66,119.45,119.66,17904.0,112.6837,112.8346,112.6366,112.8346,17904.0
2022-04-13 14:10:00,119.66,119.68,119.56,119.64,29501.0,112.8346,112.8535,112.7403,112.8158,29501.0
2022-04-13 14:15:00,119.63,119.75,119.62,119.72,19562.0,112.8063,112.9195,112.7969,112.8912,19562.0
2022-04-13 14:20:00,119.71,119.78,119.6,119.66,40000.0,112.8818,112.9478,112.778,112.8346,40000.0
2022-04-13 14:25:00,119.66,119.66,119.43,119.43,22688.0,112.8346,112.8346,112.6177,112.6177,22688.0
2022-04-13 14:30:00,119.42,119.49,119.37,119.44,33252.0,112.6083,112.6743,112.5612,112.6272,33252.0
2022-04-13 14:35:00,119.44,119.49,119.38,119.44,26433.0,112.6272,112.6743,112.5706,112.6272,26433.0
2022-04-13 14:40:00,119.44,119.52,119.42,119.52,21709.0,112.6272,112.7026,112.6083,112.7026,21709.0
2022-04-13 14:45:00,119.52,119.64,119.43,119.64,34875.0,112.7026,112.8158,112.6177,112.8158,34875.0
2022-04-13 14:50:00,119.66,119.77,119.63,119.66,20665.0,112.8346,112.9383,112.8063,112.8346,20665.0
2022-04-13 14:55:00,119.67,119.67,119.52,119.61,20665.0,112.844,112.844,112.7026,112.7875,20665.0
2022-04-13 15:00:00,119.62,119.62,119.53,119.57,32140.0,112.7969,112.7969,112.712,112.7497,32140.0
2022-04-13 15:05:00,119.56,119.65,119.56,119.61,19999.0,112.7403,112.8252,112.7403,112.7875,19999.0
2022-04-13 15:10:00,119.62,119.74,119.61,119.71,20369.0,112.7969,112.91,112.7875,112.8818,20369.0
2022-04-13 15:15:00,119.69,119.81,119.69,119.75,40108.0,112.8629,112.9761,112.8629,112.9195,40108.0
2022-04-13 15:20:00,119.75,119.75,119.66,119.69,20330.0,112.9195,112.9195,112.8346,112.8629,20330.0
2022-04-13 15:25:00,119.69,119.69,119.57,119.59,19303.0,112.8629,112.8629,112.7497,112.7686,19303.0
2022-04-13 15:30:00,119.6,119.66,119.54,119.63,33350.0,112.778,112.8346,112.7215,112.8063,33350.0
2022-04-13 15:35:00,119.63,119.64,119.47,119.55,35402.0,112.8063,112.8158,112.6554,112.7309,35402.0
2022-04-13 15:40:00,119.54,119.62,119.53,119.59,53122.0,112.7215,112.7969,112.712,112.7686,53122.0
2022-04-13 15:45:00,119.6,119.66,119.54,119.62,51423.0,112.778,112.8346,112.7215,112.7969,51423.0
2022-04-13 15:50:00,119.61,119.62,119.45,119.51,90788.0,112.7875,112.7969,112.6366,112.6932,90788.0
2022-04-13 15:55:00,119.51,119.63,119.38,119.48,279444.0,112.6932,112.8063,112.5706,112.6649,279444.0
2022-04-14 09:30:00,120.05,120.25,119.52,119.71,263237.0,113.2024,113.391,112.7026,112.8818,263237.0
2022-04-14 09:35:00,119.78,119.9,119.51,119.6,16934.0,112.9478,113.0609,112.6932,112.778,16934.0
2022-04-14 09:40:00,119.67,119.72,119.1,119.15,23777.0,112.844,112.8912,112.3066,112.3537,23777.0
2022-04-14 09:45:00,119.05,119.1,118.83,118.97,18925.0,112.2594,112.3066,112.052,112.184,18925.0
2022-04-14 09:50:00,118.96,118.99,118.45,118.48,10607.0,112.1745,112.2028,111.6936,111.7219,10607.0
2022-04-14 09:55:00,118.49,118.68,118.48,118.64,29916.0,111.7313,111.9105,111.7219,111.8728,29916.0
2022-04-14 10:00:00,118.62,118.66,118.44,118.44,48443.0,111.8539,111.8917,111.6842,111.6842,48443.0
2022-04-14 10:05:00,118.33,118.4,117.91,117.94,28489.0,111.5805,111.6465,111.1844,111.2127,28489.0
2022-04-14 10:10:00,117.89,118.25,117.82,118.15,22237.0,111.1656,111.505,111.0996,111.4107,22237.0
2022-04-14 10:15:00,118.17,118.22,118.05,118.16,12585.0,111.4296,111.4767,111.3164,111.4202,12585.0
2022-04-14 10:20:00,118.15,118.27,118.01,118.04,23735.0,111.4107,111.5239,111.2787,111.307,23735.0
2022-04-14 10:25:00,118.06,118.13,117.94,118.1,18508.0,111.3259,111.3919,111.2127,111.3636,18508.0
2022-04-14 10:30:00,118.13,118.22,118.09,118.15,19197.0,111.3919,111.4767,111.3542,111.4107,19197.0
2022-04-14 10:35:00,118.15,118.2,117.97,118.06,27856.0,111.4107,111.4579,111.241,111.3259,27856.0
2022-04-14 10:40:00,118.05,118.36,118.05,118.19,23624.0,111.3164,111.6088,111.3164,111.4485,23624.0
2022-04-14 10:45:00,118.19,118.54,118.18,118.37,7050.0,111.4485,111.7785,111.439,111.6182,7050.0
2022-04-14 10:50:00,118.38,118.59,118.28,118.54,15230.0,111.6276,111.8256,111.5333,111.7785,15230.0
2022-04-14 10:55:00,118.54,118.76,118.5,118.69,28477.0,111.7785,111.9859,111.7408,111.9199,28477.0
2022-04-14 11:00:00,118.68,118.84,118.68,118.8,20357.0,111.9105,112.0614,111.9105,112.0237,20357.0
2022-04-14 11:05:00,118.81,118.85,118.7,118.78,12497.0,112.0331,112.0708,111.9294,112.0048,12497.0
2022-04-14 11:10:00,118.75,118.96,118.72,118.83,14145.0,111.9765,112.1745,111.9482,112.052,14145.0
2022-04-14 11:15:00,118.82,118.96,118.66,118.68,17828.0,112.0425,112.1745,111.8917,111.9105,17828.0
2022-04-14 11:20:00,118.7,118.76,118.43,118.76,22661.0,111.9294,111.9859,111.6748,111.9859,22661.0
2022-04-14 11:25:00,118.76,118.82,118.71,118.8,9252.0,111.9859,112.0425,111.9388,112.0237,9252.0
2022-04-14 11:30:00,118.8,118.84,118.62,118.63,10135.0,112.0237,112.0614,111.8539,111.8634,10135.0
2022-04-14 11:35:00,118.62,118.65,118.45,118.47,11500.0,111.8539,111.8822,111.6936,111.7125,11500.0
2022-04-14 11:40:00,118.48,118.54,118.35,118.4,10629.0,111.7219,111.7785,111.5993,111.6465,10629.0
2022-04-14 11:45:00,118.39,118.49,118.35,118.36,13433.0,111.6371,111.7313,111.5993,111.6088,13433.0
2022-04-14 11:50:00,118.36,118.47,118.32,118.38,8121.0,111.6088,111.7125,111.571,111.6276,8121.0
2022-04-14 11:55:00,118.35,118.36,118.22,118.23,12166.0,111.5993,111.6088,111.4767,111.4862,12166.0
2022-04-14 12:00:00,118.23,118.32,118.13,118.13,9721.0,111.4862,111.571,111.3919,111.3919,9721.0
2022-04-14 12:05:00,118.15,118.38,118.12,118.29,10381.0,111.4107,111.6276,111.3825,111.5428,10381.0
2022-04-14 12:10:00,118.3,118.37,118.29,118.37,6273.0,111.5522,111.6182,111.5428,111.6182,6273.0
2022-04-14 12:15:00,118.38,118.5,118.34,118.43,10947.0,111.6276,111.7408,111.5899,111.6748,10947.0
2022-04-14 12:20:00,118.42,118.43,118.3,118.38,5744.0,111.6653,111.6748,111.5522,111.6276,5744.0
2022-04-14 12:25:00,118.4,118.4,118.23,118.26,8642.0,111.6465,111.6465,111.4862,111.5145,8642.0
2022-04-14 12:30:00,118.24,118.35,118.21,118.26,7653.0,111.4956,111.5993,111.4673,111.5145,7653.0
2022-04-14 12:35:00,118.26,118.32,118.22,118.26,10827.0,111.5145,111.571,111.4767,111.5145,10827.0
2022-04-14 12:40:00,118.25,118.31,118.2,118.26,6745.0,111.505,111.5616,111.4579,111.5145,6745.0
2022-04-14 12:45:00,118.28,118.34,118.25,118.33,10004.0,111.5333,111.5899,111.505,111.5805,10004.0
2022-04-14 12:50:00,118.37,118.4,118.3,118.31,10713.0,111.6182,111.6465,111.5522,111.5616,10713.0
2022-04-14 12:55:00,118.32,118.57,118.32,118.53,5551.0,111.571,111.8068,111.571,111.7691,5551.0
2022-04-14 13:00:00,118.51,118.57,118.44,118.46,8239.0,111.7502,111.8068,111.6842,111.7031,8239.0
2022-04-14 13:05:00,118.48,118.51,118.43,118.44,8766.0,111.7219,111.7502,111.6748,111.6842,8766.0
2022-04-14 13:10:00,118.44,118.58,118.42,118.44,7863.0,111.6842,111.8162,111.6653,111.6842,7863.0
2022-04-14 13:15:00,118.45,118.55,118.41,118.51,13192.0,111.6936,111.7879,111.6559,111.7502,13192.0
2022-04-14 13:20:00,118.51,118.54,118.43,118.49,11458.0,111.7502,111.7785,111.6748,111.7313,11458.0
2022-04-14 13:25:00,118.51,118.57,118.51,118.55,4633.0,111.7502,111.8068,111.7502,111.7879,4633.0
2022-04-14 13:30:00,118.54,118.68,118.53,118.66,8792.0,111.7785,111.9105,111.7691,111.8917,8792.0
2022-04-14 13:35:00,118.67,118.82,118.64,118.75,8966.0,111.9011,112.0425,111.8728,111.9765,8966.0
2022-04-14 13:40:00,118.75,118.88,118.73,118.84,13546.0,111.9765,112.0991,111.9577,112.0614,13546.0
2022-04-14 13:45:00,118.83,118.89,118.83,118.86,10377.0,112.052,112.1085,112.052,112.0802,10377.0
2022-04-14 13:50:00,118.84,118.87,118.73,118.78,5713.0,112.0614,112.0897,111.9577,112.0048,5713.0
2022-04-14 13:55:00,118.76,118.91,118.75,118.91,5995.0,111.9859,112.1274,111.9765,112.1274,5995.0
2022-04-14 14:00:00,118.9,119.04,118.84,118.99,16846.0,112.118,112.25,112.0614,112.2028,16846.0
2022-04-14 14:05:00,119.01,119.01,118.78,118.81,13247.0,112.2217,112.2217,112.0048,112.0331,13247.0
2022-04-14 14:10:00,118.78,118.81,118.72,118.73,8334.0,112.0048,112.0331,111.9482,111.9577,8334.0
2022-04-14 14:15:00,118.74,118.76,118.67,118.7,10069.0,111.9671,111.9859,111.9011,111.9294,10069.0
2022-04-14 14:20:00,118.67,118.73,118.62,118.63,9913.0,111.9011,111.9577,111.8539,111.8634,9913.0
2022-04-14 14:25:00,118.62,118.82,118.58,118.76,17372.0,111.8539,112.0425,111.8162,111.9859,17372.0
2022-04-14 14:30:00,118.76,118.82,118.66,118.71,7828.0,111.9859,112.0425,111.8917,111.9388,7828.0
2022-04-14 14:35:00,118.69,118.72,118.63,118.63,9494.0,111.9199,111.9482,111.8634,111.8634,9494.0
2022-04-14 14:40:00,118.63,118.68,118.61,118.64,11095.0,111.8634,111.9105,111.8445,111.8728,11095.0
2022-04-14 14:45:00,118.65,118.65,118.57,118.57,6650.0,111.8822,111.8822,111.8068,111.8068,6650.0
2022-04-14 14:50:00,118.58,118.6,118.36,118.41,14285.0,111.8162,111.8351,111.6088,111.6559,14285.0
2022-04-14 14:55:00,118.4,118.4,118.3,118.32,11140.0,111.6465,111.6465,111.5522,111.571,11140.0
2022-04-14 15:00:00,118.31,118.41,118.26,118.41,13235.0,111.5616,111.6559,111.5145,111.6559,13235.0
2022-04-14 15:05:00,118.4,118.4,118.23,118.24,20452.0,111.6465,111.6465,111.4862,111.4956,20452.0
2022-04-14 15:10:00,118.26,118.28,118.1,118.16,30432.0,111.5145,111.5333,111.3636,111.4202,30432.0
2022-04-14 15:15:00,118.16,118.34,118.16,118.34,21200.0,111.4202,111.5899,111.4202,111.5899,21200.0
2022-04-14 15:20:00,118.33,118.41,118.25,118.27,15235.0,111.5805,111.6559,111.505,111.5239,15235.0
2022-04-14 15:25:00,118.29,118.3,118.1,118.1,11240.0,111.5428,111.5522,111.3636,111.3636,11240.0
2022-04-14 15:30:00,118.11,118.12,117.92,117.92,33859.0,111.373,111.3825,111.1939,111.1939,33859.0
2022-04-14 15:35:00,117.92,117.97,117.83,117.84,27071.0,111.1939,111.241,111.109,111.1184,27071.0
2022-04-14 15:40:00,117.86,118.09,117.79,118.07,25601.0,111.1373,111.3542,111.0713,111.3353,25601.0
2022-04-14 15:45:00,118.08,118.08,117.89,117.99,47688.0,111.3447,111.3447,111.1656,111.2599,47688.0
2022-04-14 15:50:00,117.98,117.98,117.78,117.89,78914.0,111.2504,111.2504,111.0618,111.1656,78914.0
2022-04-14 15:55:00,117.89,117.97,117.56,117.71,161155.0,111.1656,111.241,110.8544,110.9958,161155.0
2022-04-18 09:30:00,117.02,118.26,117.02,118.12,110161.0,110.3452,111.5145,110.3452,111.3825,110161.0
2022-04-18 09:35:00,118.17,118.33,118.04,118.05,26416.0,111.4296,111.5805,111.307,111.3164,26416.0
2022-04-18 09:40:00,118.08,118.13,117.73,117.81,14420.0,111.3447,111.3919,111.0147,111.0901,14420.0
2022-04-18 09:45:00,117.8,117.85,117.56,117.83,13717.0,111.0807,111.1279,110.8544,111.109,13717.0
2022-04-18 09:50:00,117.83,117.87,117.21,117.31,19444.0,111.109,111.1467,110.5244,110.6187,19444.0
2022-04-18 09:55:00,117.32,117.34,117.13,117.17,27995.0,110.6281,110.6469,110.4489,110.4866,27995.0
2022-04-18 10:00:00,117.16,117.16,116.81,116.96,55585.0,110.4772,110.4772,110.1472,110.2886,55585.0
2022-04-18 10:05:00,116.98,116.98,116.59,116.59,40614.0,110.3075,110.3075,109.9397,109.9397,40614.0
2022-04-18 10:10:00,116.62,116.73,116.57,116.57,35098.0,109.968,110.0717,109.9209,109.9209,35098.0
2022-04-18 10:15:00,116.59,117.01,116.58,116.99,28191.0,109.9397,110.3358,109.9303,110.3169,28191.0
2022-04-18 10:20:00,116.99,117.2,116.97,117.2,19055.0,110.3169,110.5149,110.298,110.5149,19055.0
2022-04-18 10:25:00,117.21,117.29,116.88,116.9,22116.0,110.5244,110.5998,110.2132,110.232,22116.0
2022-04-18 10:30:00,116.89,116.99,116.81,116.98,17426.0,110.2226,110.3169,110.1472,110.3075,17426.0
2022-04-18 10:35:00,116.99,117.06,116.74,116.74,29989.0,110.3169,110.3829,110.0812,110.0812,29989.0
2022-04-18 10:40:00,116.76,116.88,116.68,116.87,65294.0,110.1,110.2132,110.0246,110.2038,65294.0
2022-04-18 10:45:00,116.87,116.92,116.5,116.55,37457.0,110.2038,110.2509,109.8549,109.902,37457.0
2022-04-18 10:50:00,116.56,116.68,116.52,116.6,40227.0,109.9114,110.0246,109.8737,109.9492,40227.0
2022-04-18 10:55:00,116.59,116.59,116.41,116.58,21335.0,109.9397,109.9397,109.77,109.9303,21335.0
2022-04-18 11:00:00,116.58,116.73,116.48,116.69,21987.0,109.9303,110.0717,109.836,110.034,21987.0
2022-04-18 11:05:00,116.7,116.88,116.65,116.78,28116.0,110.0434,110.2132,109.9963,110.1189,28116.0
2022-04-18 11:10:00,116.77,116.84,116.66,116.76,10255.0,110.1095,110.1755,110.0057,110.1,10255.0
2022-04-18 11:15:00,116.76,116.76,116.53,116.53,15050.0,110.1,110.1,109.8831,109.8831,15050.0
2022-04-18 11:20:00,116.52,116.57,116.43,116.43,14905.0,109.8737,109.9209,109.7888,109.7888,14905.0
2022-04-18 11:25:00,116.43,116.63,116.41,116.61,17653.0,109.7888,109.9774,109.77,109.9586,17653.0
2022-04-18 11:30:00,116.58,116.62,116.46,116.48,13667.0,109.9303,109.968,109.8171,109.836,13667.0
2022-04-18 11:35:00,116.5,116.5,116.33,116.33,18518.0,109.8549,109.8549,109.6946,109.6946,18518.0
2022-04-18 11:40:00,116.36,116.55,116.26,116.51,36778.0,109.7228,109.902,109.6285,109.8643,36778.0
2022-04-18 11:45:00,116.54,116.54,116.3,116.3,10531.0,109.8926,109.8926,109.6663,109.6663,10531.0
2022-04-18 11:50:00,116.31,116.45,116.25,116.44,18178.0,109.6757,109.8077,109.6191,109.7983,18178.0
2022-04-18 11:55:00,116.44,116.44,116.29,116.42,14429.0,109.7983,109.7983,109.6568,109.7794,14429.0
2022-04-18 12:00:00,116.42,116.48,116.29,116.31,20467.0,109.7794,109.836,109.6568,109.6757,20467.0
2022-04-18 12:05:00,116.29,116.39,116.23,116.3,22464.0,109.6568,109.7511,109.6003,109.6663,22464.0
2022-04-18 12:10:00,116.28,116.33,116.15,116.22,14111.0,109.6474,109.6946,109.5248,109.5908,14111.0
2022-04-18 12:15:00,116.21,116.25,116.07,116.09,17408.0,109.5814,109.6191,109.4494,109.4682,17408.0
2022-04-18 12:20:00,116.1,116.19,116.1,116.18,14306.0,109.4777,109.5625,109.4777,109.5531,14306.0
2022-04-18 12:25:00,116.19,116.24,116.06,116.22,12698.0,109.5625,109.6097,109.44,109.5908,12698.0
2022-04-18 12:30:00,116.21,116.23,116.1,116.12,13441.0,109.5814,109.6003,109.4777,109.4965,13441.0
2022-04-18 12:35:00,116.18,116.2,116.08,116.12,13997.0,109.5531,109.572,109.4588,109.4965,13997.0
2022-04-18 12:40:00,116.11,116.19,116.03,116.11,16806.0,109.4871,109.5625,109.4117,109.4871,16806.0
2022-04-18 12:45:00,116.13,116.26,116.13,116.16,13630.0,109.506,109.6285,109.506,109.5343,13630.0
2022-04-18 12:50:00,116.18,116.31,116.18,116.31,8196.0,109.5531,109.6757,109.5531,109.6757,8196.0
2022-04-18 12:55:00,116.32,116.38,116.27,116.36,13936.0,109.6851,109.7417,109.638,109.7228,13936.0
2022-04-18 13:00:00,116.36,116.39,116.21,116.27,15685.0,109.7228,109.7511,109.5814,109.638,15685.0
2022-04-18 13:05:00,116.23,116.28,116.14,116.26,31885.0,109.6003,109.6474,109.5154,109.6285,31885.0
2022-04-18 13:10:00,116.26,116.36,116.26,116.32,37035.0,109.6285,109.7228,109.6285,109.6851,37035.0
2022-04-18 13:15:00,116.33,116.33,116.09,116.12,24665.0,109.6946,109.6946,109.4682,109.4965,24665.0
2022-04-18 13:20:00,116.09,116.14,115.97,116.13,50056.0,109.4682,109.5154,109.3551,109.506,50056.0
2022-04-18 13:25:00,116.14,116.31,116.12,116.28,25584.0,109.5154,109.6757,109.4965,109.6474,25584.0
2022-04-18 13:30:00,116.29,116.71,116.29,116.65,16958.0,109.6568,110.0529,109.6568,109.9963,16958.0
2022-04-18 13:35:00,116.65,116.8,116.61,116.64,33869.0,109.9963,110.1377,109.9586,109.9869,33869.0
2022-04-18 13:40:00,116.68,116.73,116.62,116.71,12287.0,110.0246,110.0717,109.968,110.0529,12287.0
2022-04-18 13:45:00,116.71,116.78,116.69,116.78,14548.0,110.0529,110.1189,110.034,110.1189,14548.0
2022-04-18 13:50:00,116.77,116.81,116.72,116.74,10868.0,110.1095,110.1472,110.0623,110.0812,10868.0
2022-04-18 13:55:00,116.84,116.9,116.75,116.78,24136.0,110.1755,110.232,110.0906,110.1189,24136.0
2022-04-18 14:00:00,116.77,116.84,116.74,116.75,13137.0,110.1095,110.1755,110.0812,110.0906,13137.0
2022-04-18 14:05:00,116.74,116.75,116.66,116.66,11224.0,110.0812,110.0906,110.0057,110.0057,11224.0
2022-04-18 14:10:00,116.67,116.68,116.35,116.4,42002.0,110.0152,110.0246,109.7134,109.7606,42002.0
2022-04-18 14:15:00,116.41,116.46,116.2,116.41,31869.0,109.77,109.8171,109.572,109.77,31869.0
2022-04-18 14:20:00,116.42,116.65,116.39,116.65,22203.0,109.7794,109.9963,109.7511,109.9963,22203.0
2022-04-18 14:25:00,116.65,116.7,116.42,116.49,15831.0,109.9963,110.0434,109.7794,109.8454,15831.0
2022-04-18 14:30:00,116.48,116.53,116.43,116.49,15049.0,109.836,109.8831,109.7888,109.8454,15049.0
2022-04-18 14:35:00,116.48,116.61,116.45,116.5,23034.0,109.836,109.9586,109.8077,109.8549,23034.0
2022-04-18 14:40:00,116.52,116.52,116.38,116.41,13431.0,109.8737,109.8737,109.7417,109.77,13431.0
2022-04-18 14:45:00,116.41,116.44,116.3,116.4,15448.0,109.77,109.7983,109.6663,109.7606,15448.0
2022-04-18 14:50:00,116.39,116.51,116.37,116.45,18951.0,109.7511,109.8643,109.7323,109.8077,18951.0
2022-04-18 14:55:00,116.44,116.44,116.21,116.22,20197.0,109.7983,109.7983,109.5814,109.5908,20197.0
2022-04-18 15:00:00,116.22,116.25,116.05,116.05,20307.0,109.5908,109.6191,109.4305,109.4305,20307.0
2022-04-18 15:05:00,116.06,116.11,116.01,116.02,27801.0,109.44,109.4871,109.3928,109.4022,27801.0
2022-04-18 15:10:00,116.03,116.06,115.86,115.88,40864.0,109.4117,109.44,109.2514,109.2702,40864.0
2022-04-18 15:15:00,115.89,115.93,115.81,115.83,36833.0,109.2797,109.3174,109.2042,109.2231,36833.0
2022-04-18 15:20:00,115.85,115.89,115.73,115.79,32295.0,109.2419,109.2797,109.1288,109.1854,32295.0
2022-04-18 15:25:00,115.8,115.82,115.72,115.8,56834.0,109.1948,109.2136,109.1193,109.1948,56834.0
2022-04-18 15:30:00,115.79,115.79,115.54,115.57,49761.0,109.1854,109.1854,108.9496,108.9779,49761.0
2022-04-18 15:35:00,115.56,115.69,115.56,115.57,34422.0,108.9685,109.0911,108.9685,108.9779,34422.0
2022-04-18 15:40:00,115.59,115.77,115.55,115.7,61315.0,108.9968,109.1665,108.959,109.1005,61315.0
2022-04-18 15:45:00,115.7,115.8,115.62,115.76,59883.0,109.1005,109.1948,109.0251,109.1571,59883.0
2022-04-18 15:50:00,115.75,115.98,115.62,115.91,87155.0,109.1476,109.3645,109.0251,109.2985,87155.0
2022-04-18 15:55:00,115.91,116.34,115.89,116.34,292164.0,109.2985,109.704,109.2797,109.704,292164.0
2022-04-19 09:30:00,116.68,117.42,116.64,117.4,106935.0,110.0246,110.7224,109.9869,110.7035,106935.0
2022-04-19 09:35:00,117.45,117.88,117.37,117.53,66662.0,110.7507,111.1561,110.6752,110.8261,66662.0
2022-04-19 09:40:00,117.5,118.02,117.31,118.01,40379.0,110.7978,111.2882,110.6187,111.2787,40379.0
2022-04-19 09:45:00,118.02,118.42,117.91,118.29,48998.0,111.2882,111.6653,111.1844,111.5428,48998.0
2022-04-19 09:50:00,118.26,118.3,117.85,118.26,30359.0,111.5145,111.5522,111.1279,111.5145,30359.0
2022-04-19 09:55:00,118.24,118.32,118.13,118.31,21716.0,111.4956,111.571,111.3919,111.5616,21716.0
2022-04-19 10:00:00,118.34,118.55,118.24,118.38,40883.0,111.5899,111.7879,111.4956,111.6276,40883.0
2022-04-19 10:05:00,118.4,118.78,118.3,118.72,49877.0,111.6465,112.0048,111.5522,111.9482,49877.0
2022-04-19 10:10:00,118.72,118.99,118.55,118.95,66050.0,111.9482,112.2028,111.7879,112.1651,66050.0
2022-04-19 10:15:00,118.99,119.29,118.91,118.93,55700.0,112.2028,112.4857,112.1274,112.1462,55700.0
2022-04-19 10:20:00,118.93,119.21,118.87,119.18,44790.0,112.1462,112.4103,112.0897,112.382,44790.0
2022-04-19 10:25:00,119.19,119.45,119.19,119.43,43038.0,112.3914,112.6366,112.3914,112.6177,43038.0
2022-04-19 10:30:00,119.45,119.56,119.24,119.27,63665.0,112.6366,112.7403,112.4386,112.4669,63665.0
2022-04-19 10:35:00,119.27,119.41,119.13,119.28,35486.0,112.4669,112.5989,112.3348,112.4763,35486.0
2022-04-19 10:40:00,119.25,119.37,119.18,119.23,16031.0,112.448,112.5612,112.382,112.4291,16031.0
2022-04-19 10:45:00,119.22,119.33,119.2,119.23,22526.0,112.4197,112.5234,112.4008,112.4291,22526.0
2022-04-19 10:50:00,119.22,119.23,118.82,118.85,22519.0,112.4197,112.4291,112.0425,112.0708,22519.0
2022-04-19 10:55:00,118.86,119.1,118.81,119.06,18220.0,112.0802,112.3066,112.0331,112.2688,18220.0
2022-04-19 11:00:00,119.04,119.31,118.97,119.31,21218.0,112.25,112.5046,112.184,112.5046,21218.0
2022-04-19 11:05:00,119.31,119.52,119.31,119.5,37379.0,112.5046,112.7026,112.5046,112.6837,37379.0
2022-04-19 11:10:00,119.48,119.48,119.28,119.28,37633.0,112.6649,112.6649,112.4763,112.4763,37633.0
2022-04-19 11:15:00,119.29,119.41,119.28,119.4,25081.0,112.4857,112.5989,112.4763,112.5894,25081.0
2022-04-19 11:20:00,119.4,119.48,119.31,119.45,26906.0,112.5894,112.6649,112.5046,112.6366,26906.0
2022-04-19 11:25:00,119.44,119.49,119.35,119.44,39048.0,112.6272,112.6743,112.5423,112.6272,39048.0
2022-04-19 11:30:00,119.46,119.46,119.34,119.41,33414.0,112.646,112.646,112.5329,112.5989,33414.0
2022-04-19 11:35:00,119.39,119.5,119.34,119.48,22851.0,112.58,112.6837,112.5329,112.6649,22851.0
2022-04-19 11:40:00,119.46,119.55,119.38,119.42,25319.0,112.646,112.7309,112.5706,112.6083,25319.0
2022-04-19 11:45:00,119.39,119.62,119.37,119.62,26819.0,112.58,112.7969,112.5612,112.7969,26819.0
2022-04-19 11:50:00,119.61,119.77,119.59,119.71,44840.0,112.7875,112.9383,112.7686,112.8818,44840.0
2022-04-19 11:55:00,119.72,119.83,119.7,119.8,34383.0,112.8912,112.9949,112.8723,112.9666,34383.0
2022-04-19 12:00:00,119.81,119.94,119.78,119.91,24279.0,112.9761,113.0986,112.9478,113.0704,24279.0
2022-04-19 12:05:00,119.92,120.07,119.88,120.04,49509.0,113.0798,113.2212,113.0421,113.1929,49509.0
2022-04-19 12:10:00,120.03,120.04,119.82,119.87,43603.0,113.1835,113.1929,112.9855,113.0326,43603.0
2022-04-19 12:15:00,119.87,119.98,119.83,119.94,50941.0,113.0326,113.1364,112.9949,113.0986,50941.0
2022-04-19 12:20:00,119.92,120.03,119.86,120.02,25932.0,113.0798,113.1835,113.0232,113.1741,25932.0
2022-04-19 12:25:00,120.01,120.04,119.9,119.95,27465.0,113.1646,113.1929,113.0609,113.1081,27465.0
2022-04-19 12:30:00,119.97,119.99,119.87,119.96,33882.0,113.1269,113.1458,113.0326,113.1175,33882.0
2022-04-19 12:35:00,119.97,120.04,119.83,119.87,41549.0,113.1269,113.1929,112.9949,113.0326,41549.0
2022-04-19 12:40:00,119.87,120.03,119.87,120.0,29065.0,113.0326,113.1835,113.0326,113.1552,29065.0
2022-04-19 12:45:00,119.99,120.03,119.95,119.95,17347.0,113.1458,113.1835,113.1081,113.1081,17347.0
2022-04-19 12:50:00,119.94,120.11,119.94,120.08,27145.0,113.0986,113.2589,113.0986,113.2307,27145.0
2022-04-19 12:55:00,120.1,120.14,120.06,120.08,35853.0,113.2495,113.2872,113.2118,113.2307,35853.0
2022-04-19 13:00:00,120.1,120.21,120.05,120.2,41702.0,113.2495,113.3532,113.2024,113.3438,41702.0
2022-04-19 13:05:00,120.2,120.23,120.02,120.02,34775.0,113.3438,113.3721,113.1741,113.1741,34775.0
2022-04-19 13:10:00,120.02,120.06,119.89,119.92,34049.0,113.1741,113.2118,113.0515,113.0798,34049.0
2022-04-19 13:15:00,119.93,120.0,119.79,119.81,23307.0,113.0892,113.1552,112.9572,112.9761,23307.0
2022-04-19 13:20:00,119.81,119.9,119.79,119.89,21411.0,112.9761,113.0609,112.9572,113.0515,21411.0
2022-04-19 13:25:00,119.89,119.89,119.66,119.72,26040.0,113.0515,113.0515,112.8346,112.8912,26040.0
2022-04-19 13:30:00,119.73,119.75,119.62,119.63,17202.0,112.9006,112.9195,112.7969,112.8063,17202.0
2022-04-19 13:35:00,119.61,119.67,119.46,119.51,21077.0,112.7875,112.844,112.646,112.6932,21077.0
2022-04-19 13:40:00,119.51,119.62,119.49,119.5,29569.0,112.6932,112.7969,112.6743,112.6837,29569.0
2022-04-19 13:45:00,119.5,119.59,119.37,119.57,21754.0,112.6837,112.7686,112.5612,112.7497,21754.0
2022-04-19 13:50:00,119.57,119.63,119.41,119.54,44336.0,112.7497,112.8063,112.5989,112.7215,44336.0
2022-04-19 13:55:00,119.53,119.7,119.48,119.66,19909.0,112.712,112.8723,112.6649,112.8346,19909.0
2022-04-19 14:00:00,119.66,119.7,119.58,119.58,19011.0,112.8346,112.8723,112.7592,112.7592,19011.0
2022-04-19 14:05:00,119.6,119.66,119.44,119.5,18476.0,112.778,112.8346,112.6272,112.6837,18476.0
2022-04-19 14:10:00,119.51,119.51,119.21,119.3,33507.0,112.6932,112.6932,112.4103,112.4951,33507.0
2022-04-19 14:15:00,119.3,119.32,119.17,119.21,20414.0,112.4951,112.514,112.3726,112.4103,20414.0
2022-04-19 14:20:00,119.2,119.35,119.12,119.34,46434.0,112.4008,112.5423,112.3254,112.5329,46434.0
2022-04-19 14:25:00,119.36,119.38,119.25,119.38,14908.0,112.5517,112.5706,112.448,112.5706,14908.0
2022-04-19 14:30:00,119.34,119.37,119.23,119.31,26185.0,112.5329,112.5612,112.4291,112.5046,26185.0
2022-04-19 14:35:00,119.32,119.39,119.26,119.38,15570.0,112.514,112.58,112.4574,112.5706,15570.0
2022-04-19 14:40:00,119.38,119.43,119.25,119.34,31877.0,112.5706,112.6177,112.448,112.5329,31877.0
2022-04-19 14:45:00,119.35,119.45,119.27,119.41,19137.0,112.5423,112.6366,112.4669,112.5989,19137.0
2022-04-19 14:50:00,119.42,119.62,119.39,119.51,27901.0,112.6083,112.7969,112.58,112.6932,27901.0
2022-04-19 14:55:00,119.5,119.57,119.46,119.52,24738.0,112.6837,112.7497,112.646,112.7026,24738.0
2022-04-19 15:00:00,119.51,119.59,119.49,119.5,16134.0,112.6932,112.7686,112.6743,112.6837,16134.0
2022-04-19 15:05:00,119.49,119.66,119.46,119.66,18390.0,112.6743,112.8346,112.646,112.8346,18390.0
2022-04-19 15:10:00,119.66,119.89,119.56,119.88,46729.0,112.8346,113.0515,112.7403,113.0421,46729.0
2022-04-19 15:15:00,119.88,120.03,119.88,119.99,29226.0,113.0421,113.1835,113.0421,113.1458,29226.0
2022-04-19 15:20:00,120.0,120.01,119.89,119.96,34221.0,113.1552,113.1646,113.0515,113.1175,34221.0
2022-04-19 15:25:00,119.97,119.98,119.85,119.88,43434.0,113.1269,113.1364,113.0138,113.0421,43434.0
2022-04-19 15:30:00,119.89,119.95,119.86,119.9,50607.0,113.0515,113.1081,113.0232,113.0609,50607.0
2022-04-19 15:35:00,119.9,119.99,119.85,119.95,79210.0,113.0609,113.1458,113.0138,113.1081,79210.0
2022-04-19 15:40:00,119.94,119.95,119.83,119.89,84306.0,113.0986,113.1081,112.9949,113.0515,84306.0
2022-04-19 15:45:00,119.89,119.93,119.74,119.88,102637.0,113.0515,113.0892,112.91,113.0421,102637.0
2022-04-19 15:50:00,119.92,120.18,119.88,120.0,141093.0,113.0798,113.3249,113.0421,113.1552,141093.0
2022-04-19 15:55:00,119.99,120.17,119.73,119.98,281153.0,113.1458,113.3155,112.9006,113.1364,281153.0
2022-04-20 09:30:00,119.48,119.75,118.4,118.48,277578.0,112.6649,112.9195,111.6465,111.7219,277578.0
2022-04-20 09:35:00,118.56,118.65,117.5,118.44,243172.0,111.7974,111.8822,110.7978,111.6842,243172.0
2022-04-20 09:40:00,118.44,119.6,118.12,119.29,118817.0,111.6842,112.778,111.3825,112.4857,118817.0
2022-04-20 09:45:00,119.31,119.6,118.86,118.9,144166.0,112.5046,112.778,112.0802,112.118,144166.0
2022-04-20 09:50:00,118.86,119.03,118.31,119.03,77432.0,112.0802,112.2405,111.5616,112.2405,77432.0
2022-04-20 09:55:00,118.93,119.31,118.84,119.31,77778.0,112.1462,112.5046,112.0614,112.5046,77778.0
2022-04-20 10:00:00,119.22,120.08,119.06,119.76,206741.0,112.4197,113.2307,112.2688,112.9289,206741.0
2022-04-20 10:05:00,119.83,121.26,119.81,121.1,88789.0,112.9949,114.3433,112.9761,114.1925,88789.0
2022-04-20 10:10:00,121.15,121.94,120.76,121.92,88349.0,114.2396,114.9846,113.8719,114.9657,88349.0
2022-04-20 10:15:00,121.91,122.3,121.67,121.94,160797.0,114.9563,115.324,114.73,114.9846,160797.0
2022-04-20 10:20:00,121.91,122.03,121.54,121.92,90199.0,114.9563,115.0694,114.6074,114.9657,90199.0
2022-04-20 10:25:00,121.89,122.5,121.87,122.25,136917.0,114.9374,115.5126,114.9186,115.2769,136917.0
2022-04-20 10:30:00,122.21,122.77,122.13,122.77,127046.0,115.2392,115.7672,115.1637,115.7672,127046.0
2022-04-20 10:35:00,122.72,123.77,122.71,123.34,202441.0,115.7201,116.7102,115.7106,116.3047,202441.0
2022-04-20 10:40:00,123.31,123.47,122.7,122.92,77694.0,116.2764,116.4273,115.7012,115.9087,77694.0
2022-04-20 10:45:00,122.93,123.43,122.86,123.34,79694.0,115.9181,116.3896,115.8521,116.3047,79694.0
2022-04-20 10:50:00,123.32,123.66,122.75,123.01,99133.0,116.2858,116.6065,115.7484,115.9935,99133.0
2022-04-20 10:55:00,122.98,123.0,122.52,122.8,61231.0,115.9652,115.9841,115.5315,115.7955,61231.0
2022-04-20 11:00:00,122.79,123.08,122.68,123.02,29814.0,115.7861,116.0595,115.6824,116.003,29814.0
2022-04-20 11:05:00,122.98,123.01,122.21,122.31,54692.0,115.9652,115.9935,115.2392,115.3335,54692.0
2022-04-20 11:10:00,122.29,122.43,122.15,122.26,28241.0,115.3146,115.4466,115.1826,115.2863,28241.0
2022-04-20 11:15:00,122.25,122.33,122.05,122.24,51670.0,115.2769,115.3523,115.0883,115.2674,51670.0
2022-04-20 11:20:00,122.26,122.62,122.2,122.6,37551.0,115.2863,115.6258,115.2297,115.6069,37551.0
2022-04-20 11:25:00,122.62,123.03,122.49,122.82,77677.0,115.6258,116.0124,115.5032,115.8144,77677.0
2022-04-20 11:30:00,122.79,123.03,122.66,123.01,67606.0,115.7861,116.0124,115.6635,115.9935,67606.0
2022-04-20 11:35:00,123.01,123.48,122.92,123.31,85324.0,115.9935,116.4367,115.9087,116.2764,85324.0
2022-04-20 11:40:00,123.33,123.46,123.18,123.28,61670.0,116.2953,116.4179,116.1538,116.2481,61670.0
2022-04-20 11:45:00,123.28,123.56,123.21,123.55,55029.0,116.2481,116.5122,116.1821,116.5027,55029.0
2022-04-20 11:50:00,123.54,123.73,123.46,123.73,42934.0,116.4933,116.6725,116.4179,116.6725,42934.0
2022-04-20 11:55:00,123.7,123.73,123.31,123.41,63686.0,116.6442,116.6725,116.2764,116.3707,63686.0
2022-04-20 12:00:00,123.41,123.57,123.34,123.56,33975.0,116.3707,116.5216,116.3047,116.5122,33975.0
2022-04-20 12:05:00,123.56,123.77,123.48,123.66,38314.0,116.5122,116.7102,116.4367,116.6065,38314.0
2022-04-20 12:10:00,123.66,123.79,123.61,123.69,48556.0,116.6065,116.729,116.5593,116.6347,48556.0
2022-04-20 12:15:00,123.69,123.7,123.43,123.61,66663.0,116.6347,116.6442,116.3896,116.5593,66663.0
2022-04-20 12:20:00,123.6,124.05,123.59,123.71,61627.0,116.5499,116.9742,116.5404,116.6536,61627.0
2022-04-20 12:25:00,123.69,124.01,123.58,123.65,37967.0,116.6347,116.9365,116.531,116.597,37967.0
2022-04-20 12:30:00,123.62,123.82,123.47,123.7,44021.0,116.5687,116.7573,116.4273,116.6442,44021.0
2022-04-20 12:35:00,123.7,123.9,123.67,123.79,29612.0,116.6442,116.8328,116.6159,116.729,29612.0
2022-04-20 12:40:00,123.79,123.81,123.46,123.49,23713.0,116.729,116.7479,116.4179,116.4461,23713.0
2022-04-20 12:45:00,123.47,123.63,123.46,123.57,24107.0,116.4273,116.5782,116.4179,116.5216,24107.0
2022-04-20 12:50:00,123.56,123.76,123.54,123.6,39034.0,116.5122,116.7007,116.4933,116.5499,39034.0
2022-04-20 12:55:00,123.58,123.67,123.17,123.5,69623.0,116.531,116.6159,116.1444,116.4556,69623.0
2022-04-20 13:00:00,123.52,123.53,123.3,123.35,34009.0,116.4744,116.4839,116.267,116.3141,34009.0
2022-04-20 13:05:00,123.34,123.38,123.13,123.14,27209.0,116.3047,116.3424,116.1067,116.1161,27209.0
2022-04-20 13:10:00,123.13,123.26,123.07,123.21,21993.0,116.1067,116.2293,116.0501,116.1821,21993.0
2022-04-20 13:15:00,123.19,123.21,123.07,123.19,46317.0,116.1633,116.1821,116.0501,116.1633,46317.0
2022-04-20 13:20:00,123.18,123.18,122.89,123.01,26450.0,116.1538,116.1538,115.8804,115.9935,26450.0
2022-04-20 13:25:00,123.01,123.11,122.94,123.04,58677.0,115.9935,116.0878,115.9275,116.0218,58677.0
2022-04-20 13:30:00,123.05,123.17,122.84,122.89,21819.0,116.0312,116.1444,115.8332,115.8804,21819.0
2022-04-20 13:35:00,122.9,122.98,122.78,122.78,36797.0,115.8898,115.9652,115.7766,115.7766,36797.0
2022-04-20 13:40:00,122.75,122.77,122.55,122.55,29003.0,115.7484,115.7672,115.5598,115.5598,29003.0
2022-04-20 13:45:00,122.57,122.73,122.57,122.58,25424.0,115.5786,115.7295,115.5786,115.5881,25424.0
2022-04-20 13:50:00,122.57,122.62,122.52,122.6,23279.0,115.5786,115.6258,115.5315,115.6069,23279.0
2022-04-20 13:55:00,122.6,122.69,122.57,122.63,20347.0,115.6069,115.6918,115.5786,115.6352,20347.0
2022-04-20 14:00:00,122.63,122.76,122.58,122.74,57731.0,115.6352,115.7578,115.5881,115.7389,57731.0
2022-04-20 14:05:00,122.71,122.73,122.53,122.65,25747.0,115.7106,115.7295,115.5409,115.6541,25747.0
2022-04-20 14:10:00,122.64,122.81,122.63,122.79,41465.0,115.6446,115.8049,115.6352,115.7861,41465.0
2022-04-20 14:15:00,122.78,122.9,122.73,122.73,42598.0,115.7766,115.8898,115.7295,115.7295,42598.0
2022-04-20 14:20:00,122.72,122.72,122.24,122.25,27881.0,115.7201,115.7201,115.2674,115.2769,27881.0
2022-04-20 14:25:00,122.27,122.45,122.19,122.2,29047.0,115.2957,115.4655,115.2203,115.2297,29047.0
2022-04-20 14:30:00,122.2,122.35,122.05,122.08,67162.0,115.2297,115.3712,115.0883,115.1166,67162.0
2022-04-20 14:35:00,122.07,122.33,122.04,122.33,46720.0,115.1071,115.3523,115.0789,115.3523,46720.0
2022-04-20 14:40:00,122.31,122.34,121.99,122.01,51214.0,115.3335,115.3617,115.0317,115.0506,51214.0
2022-04-20 14:45:00,121.99,122.23,121.97,122.08,45415.0,115.0317,115.258,115.0128,115.1166,45415.0
2022-04-20 14:50:00,122.05,122.06,121.69,121.75,30653.0,115.0883,115.0977,114.7488,114.8054,30653.0
2022-04-20 14:55:00,121.76,121.82,121.53,121.82,31807.0,114.8148,114.8714,114.5979,114.8714,31807.0
2022-04-20 15:00:00,121.81,122.17,121.8,122.16,42759.0,114.862,115.2014,114.8525,115.192,42759.0
2022-04-20 15:05:00,122.16,122.51,122.15,122.38,48641.0,115.192,115.522,115.1826,115.3995,48641.0
2022-04-20 15:10:00,122.38,122.65,122.37,122.63,39684.0,115.3995,115.6541,115.39,115.6352,39684.0
2022-04-20 15:15:00,122.63,122.71,122.58,122.63,57069.0,115.6352,115.7106,115.5881,115.6352,57069.0
2022-04-20 15:20:00,122.63,122.78,122.61,122.77,42929.0,115.6352,115.7766,115.6163,115.7672,42929.0
2022-04-20 15:25:00,122.79,123.04,122.76,123.0,61454.0,115.7861,116.0218,115.7578,115.9841,61454.0
2022-04-20 15:30:00,123.01,123.02,122.68,122.69,61907.0,115.9935,116.003,115.6824,115.6918,61907.0
2022-04-20 15:35:00,122.71,122.9,122.58,122.82,77224.0,115.7106,115.8898,115.5881,115.8144,77224.0
2022-04-20 15:40:00,122.83,123.07,122.81,123.04,88259.0,115.8238,116.0501,115.8049,116.0218,88259.0
2022-04-20 15:45:00,123.05,123.23,122.99,123.02,135096.0,116.0312,116.201,115.9747,116.003,135096.0
2022-04-20 15:50:00,123.01,123.14,122.89,122.98,139844.0,115.9935,116.1161,115.8804,115.9652,139844.0
2022-04-20 15:55:00,122.99,123.05,122.62,122.63,367831.0,115.9747,116.0312,115.6258,115.6352,367831.0
2022-04-21 09:30:00,123.18,124.17,123.13,123.77,175831.0,116.1538,117.0874,116.1067,116.7102,175831.0
2022-04-21 09:35:00,123.82,123.98,123.38,123.81,85790.0,116.7573,116.9082,116.3424,116.7479,85790.0
2022-04-21 09:40:00,123.83,123.85,122.83,123.53,69705.0,116.7668,116.7856,115.8238,116.4839,69705.0
2022-04-21 09:45:00,123.57,123.89,123.29,123.88,43974.0,116.5216,116.8233,116.2576,116.8139,43974.0
2022-04-21 09:50:00,123.88,123.98,123.83,123.83,73336.0,116.8139,116.9082,116.7668,116.7668,73336.0
2022-04-21 09:55:00,123.82,124.08,123.76,123.99,29128.0,116.7573,117.0025,116.7007,116.9176,29128.0
2022-04-21 10:00:00,123.99,123.99,123.57,123.95,53680.0,116.9176,116.9176,116.5216,116.8799,53680.0
2022-04-21 10:05:00,123.94,124.06,123.67,123.7,49076.0,116.8705,116.9836,116.6159,116.6442,49076.0
2022-04-21 10:10:00,123.65,123.67,122.83,122.83,64229.0,116.597,116.6159,115.8238,115.8238,64229.0
2022-04-21 10:15:00,122.83,123.29,122.76,123.07,58016.0,115.8238,116.2576,115.7578,116.0501,58016.0
2022-04-21 10:20:00,123.02,123.02,122.66,122.78,49371.0,116.003,116.003,115.6635,115.7766,49371.0
2022-04-21 10:25:00,122.76,122.98,122.7,122.97,40222.0,115.7578,115.9652,115.7012,115.9558,40222.0
2022-04-21 10:30:00,122.95,123.01,122.65,122.77,96546.0,115.9369,115.9935,115.6541,115.7672,96546.0
2022-04-21 10:35:00,122.76,123.06,122.73,123.06,36637.0,115.7578,116.0407,115.7295,116.0407,36637.0
2022-04-21 10:40:00,123.06,123.21,122.82,123.2,26228.0,116.0407,116.1821,115.8144,116.1727,26228.0
2022-04-21 10:45:00,123.17,123.24,122.91,123.02,30385.0,116.1444,116.2104,115.8992,116.003,30385.0
2022-04-21 10:50:00,123.0,123.05,122.92,122.96,18877.0,115.9841,116.0312,115.9087,115.9464,18877.0
2022-04-21 10:55:00,122.96,123.11,122.91,123.05,34321.0,115.9464,116.0878,115.8992,116.0312,34321.0
2022-04-21 11:00:00,123.04,123.6,122.99,123.6,25613.0,116.0218,116.5499,115.9747,116.5499,25613.0
2022-04-21 11:05:00,123.63,123.65,123.51,123.63,26743.0,116.5782,116.597,116.465,116.5782,26743.0
2022-04-21 11:10:00,123.61,123.82,123.57,123.76,31088.0,116.5593,116.7573,116.5216,116.7007,31088.0
2022-04-21 11:15:00,123.77,123.92,123.72,123.81,43183.0,116.7102,116.8516,116.663,116.7479,43183.0
2022-04-21 11:20:00,123.82,123.82,123.66,123.74,49278.0,116.7573,116.7573,116.6065,116.6819,49278.0
2022-04-21 11:25:00,123.74,123.98,123.73,123.83,30105.0,116.6819,116.9082,116.6725,116.7668,30105.0
2022-04-21 11:30:00,123.82,123.83,123.57,123.65,37772.0,116.7573,116.7668,116.5216,116.597,37772.0
2022-04-21 11:35:00,123.63,123.63,123.33,123.52,23058.0,116.5782,116.5782,116.2953,116.4744,23058.0
2022-04-21 11:40:00,123.51,123.57,123.43,123.51,17650.0,116.465,116.5216,116.3896,116.465,17650.0
2022-04-21 11:45:00,123.52,123.81,123.43,123.79,34639.0,116.4744,116.7479,116.3896,116.729,34639.0
2022-04-21 11:50:00,123.77,123.82,123.68,123.71,29685.0,116.7102,116.7573,116.6253,116.6536,29685.0
2022-04-21 11:55:00,123.69,123.85,123.62,123.79,24321.0,116.6347,116.7856,116.5687,116.729,24321.0
2022-04-21 12:00:00,123.78,123.84,123.63,123.66,17106.0,116.7196,116.7762,116.5782,116.6065,17106.0
2022-04-21 12:05:00,123.63,123.67,123.45,123.6,22696.0,116.5782,116.6159,116.4084,116.5499,22696.0
2022-04-21 12:10:00,123.59,123.75,123.53,123.74,28566.0,116.5404,116.6913,116.4839,116.6819,28566.0
2022-04-21 12:15:00,123.75,123.88,123.74,123.8,25815.0,116.6913,116.8139,116.6819,116.7385,25815.0
2022-04-21 12:20:00,123.8,123.8,123.59,123.74,30756.0,116.7385,116.7385,116.5404,116.6819,30756.0
2022-04-21 12:25:00,123.75,123.84,123.7,123.7,19603.0,116.6913,116.7762,116.6442,116.6442,19603.0
2022-04-21 12:30:00,123.69,123.93,123.65,123.92,14120.0,116.6347,116.8611,116.597,116.8516,14120.0
2022-04-21 12:35:00,123.91,124.1,123.9,124.03,29069.0,116.8422,117.0214,116.8328,116.9553,29069.0
2022-04-21 12:40:00,124.02,124.13,123.98,124.13,23886.0,116.9459,117.0496,116.9082,117.0496,23886.0
2022-04-21 12:45:00,124.14,124.27,123.97,124.17,33773.0,117.0591,117.1817,116.8988,117.0874,33773.0
2022-04-21 12:50:00,124.16,124.16,123.62,123.65,49387.0,117.0779,117.0779,116.5687,116.597,49387.0
2022-04-21 12:55:00,123.67,123.72,123.49,123.55,18346.0,116.6159,116.663,116.4461,116.5027,18346.0
2022-04-21 13:00:00,123.5,123.65,123.5,123.62,41527.0,116.4556,116.597,116.4556,116.5687,41527.0
2022-04-21 13:05:00,123.64,123.69,123.53,123.53,23490.0,116.5876,116.6347,116.4839,116.4839,23490.0
2022-04-21 13:10:00,123.54,123.81,123.41,123.79,21227.0,116.4933,116.7479,116.3707,116.729,21227.0
2022-04-21 13:15:00,123.81,123.84,123.52,123.54,17084.0,116.7479,116.7762,116.4744,116.4933,17084.0
2022-04-21 13:20:00,123.5,123.92,123.5,123.86,28313.0,116.4556,116.8516,116.4556,116.795,28313.0
2022-04-21 13:25:00,123.85,124.15,123.79,124.15,28439.0,116.7856,117.0685,116.729,117.0685,28439.0
2022-04-21 13:30:00,124.15,124.3,124.08,124.14,22438.0,117.0685,117.2099,117.0025,117.0591,22438.0
2022-04-21 13:35:00,124.13,124.13,123.95,124.0,19681.0,117.0496,117.0496,116.8799,116.9271,19681.0
2022-04-21 13:40:00,123.98,124.09,123.97,124.05,26315.0,116.9082,117.0119,116.8988,116.9742,26315.0
2022-04-21 13:45:00,124.03,124.28,124.0,124.11,18957.0,116.9553,117.1911,116.9271,117.0308,18957.0
2022-04-21 13:50:00,124.12,124.35,124.1,124.18,28492.0,117.0402,117.2571,117.0214,117.0968,28492.0
2022-04-21 13:55:00,124.16,124.34,124.13,124.13,31859.0,117.0779,117.2477,117.0496,117.0496,31859.0
2022-04-21 14:00:00,124.15,124.18,123.91,123.93,82914.0,117.0685,117.0968,116.8422,116.8611,82914.0
2022-04-21 14:05:00,123.91,124.12,123.85,124.12,31831.0,116.8422,117.0402,116.7856,117.0402,31831.0
2022-04-21 14:10:00,124.09,124.21,124.02,124.03,22395.0,117.0119,117.1251,116.9459,116.9553,22395.0
2022-04-21 14:15:00,124.02,124.02,123.85,123.86,30506.0,116.9459,116.9459,116.7856,116.795,30506.0
2022-04-21 14:20:00,123.89,124.01,123.76,123.79,23425.0,116.8233,116.9365,116.7007,116.729,23425.0
2022-04-21 14:25:00,123.79,123.94,123.76,123.79,34746.0,116.729,116.8705,116.7007,116.729,34746.0
2022-04-21 14:30:00,123.78,123.92,123.66,123.9,35853.0,116.7196,116.8516,116.6065,116.8328,35853.0
2022-04-21 14:35:00,123.9,124.18,123.76,123.81,33205.0,116.8328,117.0968,116.7007,116.7479,33205.0
2022-04-21 14:40:00,123.84,124.01,123.82,123.91,36861.0,116.7762,116.9365,116.7573,116.8422,36861.0
2022-04-21 14:45:00,123.9,123.97,123.59,123.6,25358.0,116.8328,116.8988,116.5404,116.5499,25358.0
2022-04-21 14:50:00,123.61,123.68,123.49,123.55,19702.0,116.5593,116.6253,116.4461,116.5027,19702.0
2022-04-21 14:55:00,123.56,123.61,123.45,123.52,36226.0,116.5122,116.5593,116.4084,116.4744,36226.0
2022-04-21 15:00:00,123.54,123.55,123.21,123.22,22146.0,116.4933,116.5027,116.1821,116.1915,22146.0
2022-04-21 15:05:00,123.23,123.42,123.15,123.38,44959.0,116.201,116.3801,116.1255,116.3424,44959.0
2022-04-21 15:10:00,123.4,123.42,123.27,123.31,42049.0,116.3613,116.3801,116.2387,116.2764,42049.0
2022-04-21 15:15:00,123.31,123.57,123.15,123.56,32889.0,116.2764,116.5216,116.1255,116.5122,32889.0
2022-04-21 15:20:00,123.54,123.65,123.46,123.64,37768.0,116.4933,116.597,116.4179,116.5876,37768.0
2022-04-21 15:25:00,123.62,123.84,123.54,123.79,54573.0,116.5687,116.7762,116.4933,116.729,54573.0
2022-04-21 15:30:00,123.78,123.83,123.49,123.49,54008.0,116.7196,116.7668,116.4461,116.4461,54008.0
2022-04-21 15:35:00,123.5,123.5,123.27,123.46,66326.0,116.4556,116.4556,116.2387,116.4179,66326.0
2022-04-21 15:40:00,123.48,123.65,123.45,123.58,99581.0,116.4367,116.597,116.4084,116.531,99581.0
2022-04-21 15:45:00,123.58,123.62,123.16,123.21,244289.0,116.531,116.5687,116.135,116.1821,244289.0
2022-04-21 15:50:00,123.2,123.67,123.2,123.57,137008.0,116.1727,116.6159,116.1727,116.5216,137008.0
2022-04-21 15:55:00,123.57,123.65,123.32,123.44,336415.0,116.5216,116.597,116.2858,116.399,336415.0
2022-04-22 09:30:00,123.02,123.18,122.25,122.28,247800.0,116.003,116.1538,115.2769,115.3052,247800.0
2022-04-22 09:35:00,122.23,122.23,121.28,121.32,55300.0,115.258,115.258,114.3622,114.3999,55300.0
2022-04-22 09:40:00,121.27,121.68,121.24,121.49,43419.0,114.3528,114.7394,114.3245,114.5602,43419.0
2022-04-22 09:45:00,121.47,121.55,121.14,121.54,35286.0,114.5414,114.6168,114.2302,114.6074,35286.0
2022-04-22 09:50:00,121.58,121.62,120.7,120.75,35643.0,114.6451,114.6828,113.8153,113.8624,35643.0
2022-04-22 09:55:00,120.72,120.97,120.51,120.96,76131.0,113.8341,114.0699,113.6361,114.0605,76131.0
2022-04-22 10:00:00,120.95,120.96,120.18,120.4,68385.0,114.051,114.0605,113.3249,113.5324,68385.0
2022-04-22 10:05:00,120.44,121.03,120.42,120.97,41087.0,113.5701,114.1265,113.5513,114.0699,41087.0
2022-04-22 10:10:00,120.95,120.95,120.54,120.64,40828.0,114.051,114.051,113.6644,113.7587,40828.0
2022-04-22 10:15:00,120.61,120.62,120.34,120.38,41501.0,113.7304,113.7399,113.4758,113.5135,41501.0
2022-04-22 10:20:00,120.38,120.51,120.3,120.36,31357.0,113.5135,113.6361,113.4381,113.4947,31357.0
2022-04-22 10:25:00,120.35,120.53,120.3,120.38,24397.0,113.4853,113.655,113.4381,113.5135,24397.0
2022-04-22 10:30:00,120.34,120.69,120.21,120.69,25927.0,113.4758,113.8059,113.3532,113.8059,25927.0
2022-04-22 10:35:00,120.67,120.79,120.5,120.72,97216.0,113.787,113.9002,113.6267,113.8341,97216.0
2022-04-22 10:40:00,120.7,120.79,120.56,120.65,36294.0,113.8153,113.9002,113.6833,113.7681,36294.0
2022-04-22 10:45:00,120.65,120.86,120.44,120.85,28558.0,113.7681,113.9662,113.5701,113.9567,28558.0
2022-04-22 10:50:00,120.81,120.81,120.47,120.51,26643.0,113.919,113.919,113.5984,113.6361,26643.0
2022-04-22 10:55:00,120.52,120.79,120.49,120.68,60695.0,113.6456,113.9002,113.6173,113.7964,60695.0
2022-04-22 11:00:00,120.68,120.82,120.67,120.76,60410.0,113.7964,113.9284,113.787,113.8719,60410.0
2022-04-22 11:05:00,120.76,120.84,120.42,120.84,36543.0,113.8719,113.9473,113.5513,113.9473,36543.0
2022-04-22 11:10:00,120.82,121.02,120.69,120.96,23271.0,113.9284,114.117,113.8059,114.0605,23271.0
2022-04-22 11:15:00,120.96,121.09,120.85,121.08,19556.0,114.0605,114.183,113.9567,114.1736,19556.0
2022-04-22 11:20:00,121.08,121.19,120.94,121.19,34984.0,114.1736,114.2773,114.0416,114.2773,34984.0
2022-04-22 11:25:00,121.13,121.33,121.06,121.3,23534.0,114.2208,114.4094,114.1548,114.3811,23534.0
2022-04-22 11:30:00,121.29,121.37,120.96,121.02,35735.0,114.3716,114.4471,114.0605,114.117,35735.0
2022-04-22 11:35:00,121.01,121.24,121.0,121.13,32908.0,114.1076,114.3245,114.0982,114.2208,32908.0
2022-04-22 11:40:00,121.15,121.21,121.02,121.02,20501.0,114.2396,114.2962,114.117,114.117,20501.0
2022-04-22 11:45:00,121.04,121.18,120.92,120.98,62530.0,114.1359,114.2679,114.0227,114.0793,62530.0
2022-04-22 11:50:00,120.97,120.98,120.67,120.67,35514.0,114.0699,114.0793,113.787,113.787,35514.0
2022-04-22 11:55:00,120.66,120.81,120.64,120.74,43883.0,113.7776,113.919,113.7587,113.853,43883.0
2022-04-22 12:00:00,120.73,120.8,120.66,120.76,30781.0,113.8436,113.9096,113.7776,113.8719,30781.0
2022-04-22 12:05:00,120.78,120.88,120.7,120.71,34059.0,113.8907,113.985,113.8153,113.8247,34059.0
2022-04-22 12:10:00,120.7,120.94,120.66,120.81,50514.0,113.8153,114.0416,113.7776,113.919,50514.0
2022-04-22 12:15:00,120.79,121.02,120.7,120.88,26813.0,113.9002,114.117,113.8153,113.985,26813.0
2022-04-22 12:20:00,120.88,120.96,120.84,120.94,19219.0,113.985,114.0605,113.9473,114.0416,19219.0
2022-04-22 12:25:00,120.94,121.11,120.9,121.08,29789.0,114.0416,114.2019,114.0039,114.1736,29789.0
2022-04-22 12:30:00,121.06,121.45,121.02,121.33,26826.0,114.1548,114.5225,114.117,114.4094,26826.0
2022-04-22 12:35:00,121.31,121.32,121.11,121.27,43418.0,114.3905,114.3999,114.2019,114.3528,43418.0
2022-04-22 12:40:00,121.28,121.37,121.2,121.35,44465.0,114.3622,114.4471,114.2868,114.4282,44465.0
2022-04-22 12:45:00,121.33,121.36,121.09,121.17,30242.0,114.4094,114.4376,114.183,114.2585,30242.0
2022-04-22 12:50:00,121.17,121.26,121.05,121.12,26396.0,114.2585,114.3433,114.1453,114.2113,26396.0
2022-04-22 12:55:00,121.09,121.13,120.93,120.95,28608.0,114.183,114.2208,114.0322,114.051,28608.0
2022-04-22 13:00:00,120.95,120.97,120.63,120.69,45208.0,114.051,114.0699,113.7493,113.8059,45208.0
2022-04-22 13:05:00,120.69,120.85,120.69,120.8,52784.0,113.8059,113.9567,113.8059,113.9096,52784.0
2022-04-22 13:10:00,120.81,120.98,120.76,120.85,61592.0,113.919,114.0793,113.8719,113.9567,61592.0
2022-04-22 13:15:00,120.85,121.0,120.75,120.93,28767.0,113.9567,114.0982,113.8624,114.0322,28767.0
2022-04-22 13:20:00,120.93,120.93,120.66,120.89,26749.0,114.0322,114.0322,113.7776,113.9945,26749.0
2022-04-22 13:25:00,120.94,121.16,120.93,121.06,22428.0,114.0416,114.2491,114.0322,114.1548,22428.0
2022-04-22 13:30:00,121.02,121.07,120.89,120.96,28789.0,114.117,114.1642,113.9945,114.0605,28789.0
2022-04-22 13:35:00,120.98,121.04,120.86,120.9,32256.0,114.0793,114.1359,113.9662,114.0039,32256.0
2022-04-22 13:40:00,120.91,121.03,120.76,120.83,59744.0,114.0133,114.1265,113.8719,113.9379,59744.0
2022-04-22 13:45:00,120.85,120.85,120.69,120.7,11968.0,113.9567,113.9567,113.8059,113.8153,11968.0
2022-04-22 13:50:00,120.68,120.73,120.55,120.56,12103.0,113.7964,113.8436,113.6738,113.6833,12103.0
2022-04-22 13:55:00,120.54,120.6,120.44,120.45,34879.0,113.6644,113.721,113.5701,113.5795,34879.0
2022-04-22 14:00:00,120.43,120.46,120.29,120.33,69834.0,113.5607,113.589,113.4287,113.4664,69834.0
2022-04-22 14:05:00,120.34,120.53,120.33,120.53,25460.0,113.4758,113.655,113.4664,113.655,25460.0
2022-04-22 14:10:00,120.52,120.52,120.37,120.47,26952.0,113.6456,113.6456,113.5041,113.5984,26952.0
2022-04-22 14:15:00,120.44,120.53,120.32,120.47,22413.0,113.5701,113.655,113.457,113.5984,22413.0
2022-04-22 14:20:00,120.46,120.5,120.33,120.5,20571.0,113.589,113.6267,113.4664,113.6267,20571.0
2022-04-22 14:25:00,120.5,120.62,120.43,120.6,25240.0,113.6267,113.7399,113.5607,113.721,25240.0
2022-04-22 14:30:00,120.62,120.71,120.54,120.61,25272.0,113.7399,113.8247,113.6644,113.7304,25272.0
2022-04-22 14:35:00,120.63,120.64,120.36,120.4,16779.0,113.7493,113.7587,113.4947,113.5324,16779.0
2022-04-22 14:40:00,120.41,120.48,120.26,120.27,14211.0,113.5418,113.6078,113.4004,113.4098,14211.0
2022-04-22 14:45:00,120.28,120.28,120.05,120.06,21581.0,113.4192,113.4192,113.2024,113.2118,21581.0
2022-04-22 14:50:00,120.07,120.13,120.03,120.1,55184.0,113.2212,113.2778,113.1835,113.2495,55184.0
2022-04-22 14:55:00,120.1,120.11,119.85,120.1,39551.0,113.2495,113.2589,113.0138,113.2495,39551.0
2022-04-22 15:00:00,120.12,120.2,120.03,120.2,31927.0,113.2684,113.3438,113.1835,113.3438,31927.0
2022-04-22 15:05:00,120.18,120.37,120.17,120.25,53590.0,113.3249,113.5041,113.3155,113.391,53590.0
2022-04-22 15:10:00,120.26,120.69,120.06,120.62,38390.0,113.4004,113.8059,113.2118,113.7399,38390.0
2022-04-22 15:15:00,120.59,120.82,120.56,120.74,32164.0,113.7116,113.9284,113.6833,113.853,32164.0
2022-04-22 15:20:00,120.74,120.82,120.44,120.46,44569.0,113.853,113.9284,113.5701,113.589,44569.0
2022-04-22 15:25:00,120.47,120.6,120.44,120.6,42678.0,113.5984,113.721,113.5701,113.721,42678.0
2022-04-22 15:30:00,120.64,120.99,120.6,120.91,46487.0,113.7587,114.0887,113.721,114.0133,46487.0
2022-04-22 15:35:00,120.91,121.08,120.81,120.83,74151.0,114.0133,114.1736,113.919,113.9379,74151.0
2022-04-22 15:40:00,120.86,120.96,120.54,120.62,50888.0,113.9662,114.0605,113.6644,113.7399,50888.0
2022-04-22 15:45:00,120.63,120.63,120.07,120.1,111779.0,113.7493,113.7493,113.2212,113.2495,111779.0
2022-04-22 15:50:00,120.11,120.13,119.59,119.72,234301.0,113.2589,113.2778,112.7686,112.8912,234301.0
2022-04-22 15:55:00,119.72,119.98,119.56,119.71,467027.0,112.8912,113.1364,112.7403,112.8818,467027.0
2022-04-25 09:30:00,119.16,119.63,118.66,119.41,159160.0,112.3631,112.8063,111.8917,112.5989,159160.0
2022-04-25 09:35:00,119.43,119.65,119.07,119.63,68862.0,112.6177,112.8252,112.2783,112.8063,68862.0
2022-04-25 09:40:00,119.61,120.22,119.31,119.39,74101.0,112.7875,113.3627,112.5046,112.58,74101.0
2022-04-25 09:45:00,119.39,119.73,119.39,119.59,53913.0,112.58,112.9006,112.58,112.7686,53913.0
2022-04-25 09:50:00,119.59,119.59,118.39,118.42,68399.0,112.7686,112.7686,111.6371,111.6653,68399.0
2022-04-25 09:55:00,118.37,118.46,118.1,118.33,48810.0,111.6182,111.7031,111.3636,111.5805,48810.0
2022-04-25 10:00:00,118.29,118.55,118.19,118.45,42056.0,111.5428,111.7879,111.4485,111.6936,42056.0
2022-04-25 10:05:00,118.52,118.57,118.24,118.54,35950.0,111.7596,111.8068,111.4956,111.7785,35950.0
2022-04-25 10:10:00,118.54,118.81,118.46,118.78,47038.0,111.7785,112.0331,111.7031,112.0048,47038.0
2022-04-25 10:15:00,118.8,119.18,118.79,118.94,38152.0,112.0237,112.382,112.0142,112.1557,38152.0
2022-04-25 10:20:00,118.98,119.19,118.75,119.13,20925.0,112.1934,112.3914,111.9765,112.3348,20925.0
2022-04-25 10:25:00,119.19,119.26,118.92,118.92,24711.0,112.3914,112.4574,112.1368,112.1368,24711.0
2022-04-25 10:30:00,118.93,119.48,118.87,119.44,22959.0,112.1462,112.6649,112.0897,112.6272,22959.0
2022-04-25 10:35:00,119.45,119.84,119.39,119.4,41968.0,112.6366,113.0043,112.58,112.5894,41968.0
2022-04-25 10:40:00,119.41,119.42,118.64,118.71,23896.0,112.5989,112.6083,111.8728,111.9388,23896.0
2022-04-25 10:45:00,118.68,119.37,118.62,119.34,25533.0,111.9105,112.5612,111.8539,112.5329,25533.0
2022-04-25 10:50:00,119.34,119.34,118.82,118.87,16909.0,112.5329,112.5329,112.0425,112.0897,16909.0
2022-04-25 10:55:00,118.9,118.95,118.63,118.72,17939.0,112.118,112.1651,111.8634,111.9482,17939.0
2022-04-25 11:00:00,118.71,118.8,118.58,118.69,16588.0,111.9388,112.0237,111.8162,111.9199,16588.0
2022-04-25 11:05:00,118.71,118.87,118.61,118.75,13922.0,111.9388,112.0897,111.8445,111.9765,13922.0
2022-04-25 11:10:00,118.74,119.03,118.6,118.92,27850.0,111.9671,112.2405,111.8351,112.1368,27850.0
2022-04-25 11:15:00,118.86,118.97,118.73,118.94,22956.0,112.0802,112.184,111.9577,112.1557,22956.0
2022-04-25 11:20:00,118.95,119.09,118.85,119.02,17780.0,112.1651,112.2971,112.0708,112.2311,17780.0
2022-04-25 11:25:00,119.0,119.32,118.89,118.91,32538.0,112.2123,112.514,112.1085,112.1274,32538.0
2022-04-25 11:30:00,118.95,119.0,118.61,118.83,20386.0,112.1651,112.2123,111.8445,112.052,20386.0
2022-04-25 11:35:00,118.83,119.01,118.61,118.67,34378.0,112.052,112.2217,111.8445,111.9011,34378.0
2022-04-25 11:40:00,118.71,118.74,118.46,118.46,25359.0,111.9388,111.9671,111.7031,111.7031,25359.0
2022-04-25 11:45:00,118.41,118.48,118.33,118.33,19023.0,111.6559,111.7219,111.5805,111.5805,19023.0
2022-04-25 11:50:00,118.29,118.37,118.16,118.2,21567.0,111.5428,111.6182,111.4202,111.4579,21567.0
2022-04-25 11:55:00,118.16,118.46,118.15,118.35,27329.0,111.4202,111.7031,111.4107,111.5993,27329.0
2022-04-25 12:00:00,118.35,118.46,118.23,118.44,21708.0,111.5993,111.7031,111.4862,111.6842,21708.0
2022-04-25 12:05:00,118.46,118.79,118.46,118.64,42520.0,111.7031,112.0142,111.7031,111.8728,42520.0
2022-04-25 12:10:00,118.66,118.72,118.25,118.27,23032.0,111.8917,111.9482,111.505,111.5239,23032.0
2022-04-25 12:15:00,118.28,118.33,117.97,118.05,37785.0,111.5333,111.5805,111.241,111.3164,37785.0
2022-04-25 12:20:00,118.07,118.46,118.07,118.46,36612.0,111.3353,111.7031,111.3353,111.7031,36612.0
2022-04-25 12:25:00,118.47,118.52,118.14,118.17,39647.0,111.7125,111.7596,111.4013,111.4296,39647.0
2022-04-25 12:30:00,118.16,118.37,118.1,118.21,22176.0,111.4202,111.6182,111.3636,111.4673,22176.0
2022-04-25 12:35:00,118.24,118.26,118.09,118.12,24901.0,111.4956,111.5145,111.3542,111.3825,24901.0
2022-04-25 12:40:00,118.1,118.15,117.84,117.88,24657.0,111.3636,111.4107,111.1184,111.1561,24657.0
2022-04-25 12:45:00,117.88,118.22,117.86,118.16,18723.0,111.1561,111.4767,111.1373,111.4202,18723.0
2022-04-25 12:50:00,118.15,118.38,118.15,118.25,41296.0,111.4107,111.6276,111.4107,111.505,41296.0
2022-04-25 12:55:00,118.25,118.28,118.14,118.26,29827.0,111.505,111.5333,111.4013,111.5145,29827.0
2022-04-25 13:00:00,118.27,118.4,117.9,117.98,23142.0,111.5239,111.6465,111.175,111.2504,23142.0
2022-04-25 13:05:00,117.98,118.35,117.89,118.33,21863.0,111.2504,111.5993,111.1656,111.5805,21863.0
2022-04-25 13:10:00,118.39,118.7,118.38,118.66,18630.0,111.6371,111.9294,111.6276,111.8917,18630.0
2022-04-25 13:15:00,118.66,118.81,118.52,118.55,20047.0,111.8917,112.0331,111.7596,111.7879,20047.0
2022-04-25 13:20:00,118.58,118.61,118.35,118.44,13671.0,111.8162,111.8445,111.5993,111.6842,13671.0
2022-04-25 13:25:00,118.48,118.58,118.34,118.47,14874.0,111.7219,111.8162,111.5899,111.7125,14874.0
2022-04-25 13:30:00,118.48,118.63,118.4,118.48,25119.0,111.7219,111.8634,111.6465,111.7219,25119.0
2022-04-25 13:35:00,118.5,118.54,118.24,118.3,23445.0,111.7408,111.7785,111.4956,111.5522,23445.0
2022-04-25 13:40:00,118.34,118.51,118.34,118.48,14444.0,111.5899,111.7502,111.5899,111.7219,14444.0
2022-04-25 13:45:00,118.48,118.5,118.31,118.46,25175.0,111.7219,111.7408,111.5616,111.7031,25175.0
2022-04-25 13:50:00,118.45,118.69,118.25,118.56,46619.0,111.6936,111.9199,111.505,111.7974,46619.0
2022-04-25 13:55:00,118.54,118.57,118.43,118.48,19746.0,111.7785,111.8068,111.6748,111.7219,19746.0
2022-04-25 14:00:00,118.55,118.56,118.16,118.17,16102.0,111.7879,111.7974,111.4202,111.4296,16102.0
2022-04-25 14:05:00,118.13,118.48,118.12,118.41,23503.0,111.3919,111.7219,111.3825,111.6559,23503.0
2022-04-25 14:10:00,118.45,118.51,118.27,118.44,20327.0,111.6936,111.7502,111.5239,111.6842,20327.0
2022-04-25 14:15:00,118.46,118.77,118.46,118.62,21025.0,111.7031,111.9954,111.7031,111.8539,21025.0
2022-04-25 14:20:00,118.62,118.81,118.53,118.78,23718.0,111.8539,112.0331,111.7691,112.0048,23718.0
2022-04-25 14:25:00,118.75,118.94,118.69,118.91,20858.0,111.9765,112.1557,111.9199,112.1274,20858.0
2022-04-25 14:30:00,118.93,118.96,118.82,118.88,13385.0,112.1462,112.1745,112.0425,112.0991,13385.0
2022-04-25 14:35:00,118.89,118.89,118.65,118.65,19972.0,112.1085,112.1085,111.8822,111.8822,19972.0
2022-04-25 14:40:00,118.63,118.78,118.57,118.64,18611.0,111.8634,112.0048,111.8068,111.8728,18611.0
2022-04-25 14:45:00,118.65,118.9,118.6,118.78,14892.0,111.8822,112.118,111.8351,112.0048,14892.0
2022-04-25 14:50:00,118.77,118.91,118.71,118.89,23274.0,111.9954,112.1274,111.9388,112.1085,23274.0
2022-04-25 14:55:00,118.88,118.98,118.72,118.8,17606.0,112.0991,112.1934,111.9482,112.0237,17606.0
2022-04-25 15:00:00,118.83,118.88,118.64,118.7,45687.0,112.052,112.0991,111.8728,111.9294,45687.0
2022-04-25 15:05:00,118.69,118.69,118.5,118.55,27551.0,111.9199,111.9199,111.7408,111.7879,27551.0
2022-04-25 15:10:00,118.54,118.93,118.54,118.93,42710.0,111.7785,112.1462,111.7785,112.1462,42710.0
2022-04-25 15:15:00,118.94,119.25,118.94,119.22,28062.0,112.1557,112.448,112.1557,112.4197,28062.0
2022-04-25 15:20:00,119.22,119.51,119.22,119.51,27127.0,112.4197,112.6932,112.4197,112.6932,27127.0
2022-04-25 15:25:00,119.51,119.72,119.27,119.69,55614.0,112.6932,112.8912,112.4669,112.8629,55614.0
2022-04-25 15:30:00,119.69,119.9,119.64,119.87,67621.0,112.8629,113.0609,112.8158,113.0326,67621.0
2022-04-25 15:35:00,119.86,120.06,119.8,120.0,51139.0,113.0232,113.2118,112.9666,113.1552,51139.0
2022-04-25 15:40:00,120.01,120.15,119.73,120.15,55591.0,113.1646,113.2967,112.9006,113.2967,55591.0
2022-04-25 15:45:00,120.18,120.31,119.98,120.06,67961.0,113.3249,113.4475,113.1364,113.2118,67961.0
2022-04-25 15:50:00,120.03,120.22,119.82,120.16,76498.0,113.1835,113.3627,112.9855,113.3061,76498.0
2022-04-25 15:55:00,120.12,120.13,119.81,120.04,192251.0,113.2684,113.2778,112.9761,113.1929,192251.0
2022-04-26 09:30:00,118.61,119.64,118.61,119.02,108821.0,111.8445,112.8158,111.8445,112.2311,108821.0
2022-04-26 09:35:00,118.98,119.1,118.57,118.71,21556.0,112.1934,112.3066,111.8068,111.9388,21556.0
2022-04-26 09:40:00,118.71,118.72,118.38,118.5,19624.0,111.9388,111.9482,111.6276,111.7408,19624.0
2022-04-26 09:45:00,118.5,118.7,118.31,118.39,42459.0,111.7408,111.9294,111.5616,111.6371,42459.0
2022-04-26 09:50:00,118.32,118.62,118.27,118.43,23874.0,111.571,111.8539,111.5239,111.6748,23874.0
2022-04-26 09:55:00,118.43,118.6,118.38,118.56,10680.0,111.6748,111.8351,111.6276,111.7974,10680.0
2022-04-26 10:00:00,118.48,118.81,118.35,118.81,16878.0,111.7219,112.0331,111.5993,112.0331,16878.0
2022-04-26 10:05:00,118.78,119.02,118.76,118.94,16228.0,112.0048,112.2311,111.9859,112.1557,16228.0
2022-04-26 10:10:00,118.9,118.99,118.66,118.74,15236.0,112.118,112.2028,111.8917,111.9671,15236.0
2022-04-26 10:15:00,118.72,118.72,118.27,118.32,17299.0,111.9482,111.9482,111.5239,111.571,17299.0
2022-04-26 10:20:00,118.27,118.45,118.06,118.39,22395.0,111.5239,111.6936,111.3259,111.6371,22395.0
2022-04-26 10:25:00,118.39,118.48,118.24,118.44,21801.0,111.6371,111.7219,111.4956,111.6842,21801.0
2022-04-26 10:30:00,118.42,118.45,118.33,118.38,12485.0,111.6653,111.6936,111.5805,111.6276,12485.0
2022-04-26 10:35:00,118.4,118.46,118.09,118.18,26330.0,111.6465,111.7031,111.3542,111.439,26330.0
2022-04-26 10:40:00,118.18,118.23,117.85,118.07,21122.0,111.439,111.4862,111.1279,111.3353,21122.0
2022-04-26 10:45:00,118.05,118.1,117.85,118.0,21152.0,111.3164,111.3636,111.1279,111.2693,21152.0
2022-04-26 10:50:00,117.96,118.02,117.8,117.89,13483.0,111.2316,111.2882,111.0807,111.1656,13483.0
2022-04-26 10:55:00,117.88,117.96,117.66,117.74,21484.0,111.1561,111.2316,110.9487,111.0241,21484.0
2022-04-26 11:00:00,117.7,117.72,117.5,117.72,16443.0,110.9864,111.0053,110.7978,111.0053,16443.0
2022-04-26 11:05:00,117.66,117.79,117.49,117.52,17345.0,110.9487,111.0713,110.7884,110.8167,17345.0
2022-04-26 11:10:00,117.46,117.6,117.4,117.56,15277.0,110.7601,110.8921,110.7035,110.8544,15277.0
2022-04-26 11:15:00,117.56,117.6,117.41,117.45,16087.0,110.8544,110.8921,110.713,110.7507,16087.0
2022-04-26 11:20:00,117.43,117.65,117.4,117.46,22559.0,110.7318,110.9393,110.7035,110.7601,22559.0
2022-04-26 11:25:00,117.45,117.49,117.32,117.37,15752.0,110.7507,110.7884,110.6281,110.6752,15752.0
2022-04-26 11:30:00,117.35,117.35,117.14,117.26,23656.0,110.6564,110.6564,110.4584,110.5715,23656.0
2022-04-26 11:35:00,117.24,117.33,117.08,117.23,31484.0,110.5526,110.6375,110.4018,110.5432,31484.0
2022-04-26 11:40:00,117.2,117.26,117.05,117.25,17500.0,110.5149,110.5715,110.3735,110.5621,17500.0
2022-04-26 11:45:00,117.27,117.44,117.26,117.34,19593.0,110.5809,110.7412,110.5715,110.6469,19593.0
2022-04-26 11:50:00,117.31,117.38,117.27,117.27,12131.0,110.6187,110.6847,110.5809,110.5809,12131.0
2022-04-26 11:55:00,117.26,117.26,117.14,117.16,15858.0,110.5715,110.5715,110.4584,110.4772,15858.0
2022-04-26 12:00:00,117.17,117.27,117.12,117.25,14958.0,110.4866,110.5809,110.4395,110.5621,14958.0
2022-04-26 12:05:00,117.23,117.25,117.12,117.24,22932.0,110.5432,110.5621,110.4395,110.5526,22932.0
2022-04-26 12:10:00,117.24,117.38,117.07,117.37,26257.0,110.5526,110.6847,110.3923,110.6752,26257.0
2022-04-26 12:15:00,117.38,117.57,117.37,117.57,15675.0,110.6847,110.8638,110.6752,110.8638,15675.0
2022-04-26 12:20:00,117.59,117.78,117.53,117.77,11086.0,110.8827,111.0618,110.8261,111.0524,11086.0
2022-04-26 12:25:00,117.74,118.0,117.71,118.0,21467.0,111.0241,111.2693,110.9958,111.2693,21467.0
2022-04-26 12:30:00,117.96,118.11,117.75,117.77,24460.0,111.2316,111.373,111.0336,111.0524,24460.0
2022-04-26 12:35:00,117.75,117.9,117.52,117.58,24266.0,111.0336,111.175,110.8167,110.8733,24266.0
2022-04-26 12:40:00,117.6,117.82,117.54,117.77,16819.0,110.8921,111.0996,110.8355,111.0524,16819.0
2022-04-26 12:45:00,117.77,117.78,117.7,117.71,10806.0,111.0524,111.0618,110.9864,110.9958,10806.0
2022-04-26 12:50:00,117.7,117.83,117.66,117.77,8252.0,110.9864,111.109,110.9487,111.0524,8252.0
2022-04-26 12:55:00,117.75,118.07,117.73,118.07,14115.0,111.0336,111.3353,111.0147,111.3353,14115.0
2022-04-26 13:00:00,118.07,118.07,117.58,117.61,15261.0,111.3353,111.3353,110.8733,110.9015,15261.0
2022-04-26 13:05:00,117.63,117.73,117.62,117.68,12985.0,110.9204,111.0147,110.911,110.9675,12985.0
2022-04-26 13:10:00,117.67,117.76,117.56,117.57,13261.0,110.9581,111.043,110.8544,110.8638,13261.0
2022-04-26 13:15:00,117.54,117.61,117.42,117.42,7814.0,110.8355,110.9015,110.7224,110.7224,7814.0
2022-04-26 13:20:00,117.46,117.53,117.33,117.38,9358.0,110.7601,110.8261,110.6375,110.6847,9358.0
2022-04-26 13:25:00,117.38,117.46,117.29,117.34,13499.0,110.6847,110.7601,110.5998,110.6469,13499.0
2022-04-26 13:30:00,117.32,117.49,117.25,117.43,12382.0,110.6281,110.7884,110.5621,110.7318,12382.0
2022-04-26 13:35:00,117.43,117.51,117.36,117.48,12809.0,110.7318,110.8072,110.6658,110.779,12809.0
2022-04-26 13:40:00,117.48,117.85,117.48,117.68,20439.0,110.779,111.1279,110.779,110.9675,20439.0
2022-04-26 13:45:00,117.71,117.78,117.63,117.68,23354.0,110.9958,111.0618,110.9204,110.9675,23354.0
2022-04-26 13:50:00,117.69,117.69,117.54,117.55,19886.0,110.977,110.977,110.8355,110.845,19886.0
2022-04-26 13:55:00,117.57,117.64,117.42,117.49,12674.0,110.8638,110.9298,110.7224,110.7884,12674.0
2022-04-26 14:00:00,117.48,117.52,117.37,117.44,34451.0,110.779,110.8167,110.6752,110.7412,34451.0
2022-04-26 14:05:00,117.44,117.59,117.41,117.46,10487.0,110.7412,110.8827,110.713,110.7601,10487.0
2022-04-26 14:10:00,117.47,117.7,117.47,117.64,9564.0,110.7695,110.9864,110.7695,110.9298,9564.0
2022-04-26 14:15:00,117.65,117.85,117.63,117.78,22235.0,110.9393,111.1279,110.9204,111.0618,22235.0
2022-04-26 14:20:00,117.77,118.03,117.74,118.01,24698.0,111.0524,111.2976,111.0241,111.2787,24698.0
2022-04-26 14:25:00,118.02,118.03,117.81,117.92,24487.0,111.2882,111.2976,111.0901,111.1939,24487.0
2022-04-26 14:30:00,117.89,117.92,117.61,117.67,23966.0,111.1656,111.1939,110.9015,110.9581,23966.0
2022-04-26 14:35:00,117.69,117.9,117.67,117.86,16434.0,110.977,111.175,110.9581,111.1373,16434.0
2022-04-26 14:40:00,117.82,117.83,117.58,117.59,13174.0,111.0996,111.109,110.8733,110.8827,13174.0
2022-04-26 14:45:00,117.57,117.66,117.48,117.6,11443.0,110.8638,110.9487,110.779,110.8921,11443.0
2022-04-26 14:50:00,117.58,117.76,117.58,117.74,12279.0,110.8733,111.043,110.8733,111.0241,12279.0
2022-04-26 14:55:00,117.76,117.94,117.75,117.89,18960.0,111.043,111.2127,111.0336,111.1656,18960.0
2022-04-26 15:00:00,117.88,118.05,117.73,117.74,15245.0,111.1561,111.3164,111.0147,111.0241,15245.0
2022-04-26 15:05:00,117.75,117.78,117.6,117.65,17516.0,111.0336,111.0618,110.8921,110.9393,17516.0
2022-04-26 15:10:00,117.66,117.71,117.35,117.35,13651.0,110.9487,110.9958,110.6564,110.6564,13651.0
2022-04-26 15:15:00,117.35,117.36,117.06,117.09,22967.0,110.6564,110.6658,110.3829,110.4112,22967.0
2022-04-26 15:20:00,117.09,117.36,117.09,117.36,25505.0,110.4112,110.6658,110.4112,110.6658,25505.0
2022-04-26 15:25:00,117.4,117.4,117.14,117.16,22033.0,110.7035,110.7035,110.4584,110.4772,22033.0
2022-04-26 15:30:00,117.17,117.23,117.08,117.14,42817.0,110.4866,110.5432,110.4018,110.4584,42817.0
2022-04-26 15:35:00,117.14,117.39,117.1,117.39,39784.0,110.4584,110.6941,110.4206,110.6941,39784.0
2022-04-26 15:40:00,117.39,117.53,117.26,117.53,64922.0,110.6941,110.8261,110.5715,110.8261,64922.0
2022-04-26 15:45:00,117.52,117.57,117.23,117.23,43524.0,110.8167,110.8638,110.5432,110.5432,43524.0
2022-04-26 15:50:00,117.24,117.46,117.16,117.22,62501.0,110.5526,110.7601,110.4772,110.5338,62501.0
2022-04-26 15:55:00,117.22,117.33,116.97,116.97,234574.0,110.5338,110.6375,110.298,110.298,234574.0
2022-04-27 09:30:00,117.29,117.59,116.93,116.93,133361.0,110.5998,110.8827,110.2603,110.2603,133361.0
2022-04-27 09:35:00,116.97,117.21,116.76,117.03,24319.0,110.298,110.5244,110.1,110.3546,24319.0
2022-04-27 09:40:00,117.07,117.53,116.85,117.53,23956.0,110.3923,110.8261,110.1849,110.8261,23956.0
2022-04-27 09:45:00,117.54,118.05,117.52,117.76,26229.0,110.8355,111.3164,110.8167,111.043,26229.0
2022-04-27 09:50:00,117.84,118.28,117.81,117.85,19426.0,111.1184,111.5333,111.0901,111.1279,19426.0
2022-04-27 09:55:00,117.84,117.85,117.53,117.56,21032.0,111.1184,111.1279,110.8261,110.8544,21032.0
2022-04-27 10:00:00,117.64,117.7,117.32,117.44,22014.0,110.9298,110.9864,110.6281,110.7412,22014.0
2022-04-27 10:05:00,117.44,117.49,117.23,117.27,23586.0,110.7412,110.7884,110.5432,110.5809,23586.0
2022-04-27 10:10:00,117.28,117.32,116.74,116.78,43820.0,110.5904,110.6281,110.0812,110.1189,43820.0
2022-04-27 10:15:00,116.79,116.9,116.7,116.83,73732.0,110.1283,110.232,110.0434,110.166,73732.0
2022-04-27 10:20:00,116.86,117.06,116.67,117.04,39233.0,110.1943,110.3829,110.0152,110.3641,39233.0
2022-04-27 10:25:00,117.04,117.25,116.77,116.81,20689.0,110.3641,110.5621,110.1095,110.1472,20689.0
2022-04-27 10:30:00,116.77,116.79,116.45,116.6,23765.0,110.1095,110.1283,109.8077,109.9492,23765.0
2022-04-27 10:35:00,116.7,117.19,116.7,116.96,20634.0,110.0434,110.5055,110.0434,110.2886,20634.0
2022-04-27 10:40:00,116.99,117.12,116.82,116.93,17544.0,110.3169,110.4395,110.1566,110.2603,17544.0
2022-04-27 10:45:00,116.92,117.06,116.86,117.04,15983.0,110.2509,110.3829,110.1943,110.3641,15983.0
2022-04-27 10:50:00,117.05,117.06,116.56,116.59,15730.0,110.3735,110.3829,109.9114,109.9397,15730.0
2022-04-27 10:55:00,116.63,116.8,116.34,116.38,20931.0,109.9774,110.1377,109.704,109.7417,20931.0
2022-04-27 11:00:00,116.39,116.74,116.34,116.48,32416.0,109.7511,110.0812,109.704,109.836,32416.0
2022-04-27 11:05:00,116.46,116.48,116.19,116.19,16832.0,109.8171,109.836,109.5625,109.5625,16832.0
2022-04-27 11:10:00,116.23,116.45,116.13,116.29,15144.0,109.6003,109.8077,109.506,109.6568,15144.0
2022-04-27 11:15:00,116.32,116.63,116.32,116.51,23984.0,109.6851,109.9774,109.6851,109.8643,23984.0
2022-04-27 11:20:00,116.52,116.63,116.25,116.56,26666.0,109.8737,109.9774,109.6191,109.9114,26666.0
2022-04-27 11:25:00,116.55,117.0,116.55,117.0,12784.0,109.902,110.3263,109.902,110.3263,12784.0
2022-04-27 11:30:00,116.99,117.19,116.9,117.13,39825.0,110.3169,110.5055,110.232,110.4489,39825.0
2022-04-27 11:35:00,117.13,117.17,116.99,117.09,37174.0,110.4489,110.4866,110.3169,110.4112,37174.0
2022-04-27 11:40:00,117.09,117.32,117.04,117.08,27362.0,110.4112,110.6281,110.3641,110.4018,27362.0
2022-04-27 11:45:00,117.07,117.14,116.98,117.13,32063.0,110.3923,110.4584,110.3075,110.4489,32063.0
2022-04-27 11:50:00,117.13,117.19,116.81,116.81,48974.0,110.4489,110.5055,110.1472,110.1472,48974.0
2022-04-27 11:55:00,116.82,117.1,116.8,117.1,21948.0,110.1566,110.4206,110.1377,110.4206,21948.0
2022-04-27 12:00:00,117.08,117.18,116.84,116.89,30683.0,110.4018,110.4961,110.1755,110.2226,30683.0
2022-04-27 12:05:00,116.9,117.24,116.86,117.22,20355.0,110.232,110.5526,110.1943,110.5338,20355.0
2022-04-27 12:10:00,117.21,117.35,117.21,117.23,27111.0,110.5244,110.6564,110.5244,110.5432,27111.0
2022-04-27 12:15:00,117.23,117.24,117.0,117.1,34160.0,110.5432,110.5526,110.3263,110.4206,34160.0
2022-04-27 12:20:00,117.12,117.55,117.06,117.48,27031.0,110.4395,110.845,110.3829,110.779,27031.0
2022-04-27 12:25:00,117.5,117.62,117.46,117.57,21256.0,110.7978,110.911,110.7601,110.8638,21256.0
2022-04-27 12:30:00,117.59,117.69,117.51,117.54,21592.0,110.8827,110.977,110.8072,110.8355,21592.0
2022-04-27 12:35:00,117.57,117.66,117.37,117.66,20859.0,110.8638,110.9487,110.6752,110.9487,20859.0
2022-04-27 12:40:00,117.65,117.94,117.58,117.83,20123.0,110.9393,111.2127,110.8733,111.109,20123.0
2022-04-27 12:45:00,117.83,117.95,117.71,117.84,29257.0,111.109,111.2221,110.9958,111.1184,29257.0
2022-04-27 12:50:00,117.89,117.92,117.76,117.86,10570.0,111.1656,111.1939,111.043,111.1373,10570.0
2022-04-27 12:55:00,117.86,117.92,117.73,117.78,12568.0,111.1373,111.1939,111.0147,111.0618,12568.0
2022-04-27 13:00:00,117.79,117.87,117.4,117.87,33109.0,111.0713,111.1467,110.7035,111.1467,33109.0
2022-04-27 13:05:00,117.84,117.88,117.57,117.58,14309.0,111.1184,111.1561,110.8638,110.8733,14309.0
2022-04-27 13:10:00,117.63,117.73,117.54,117.73,17961.0,110.9204,111.0147,110.8355,111.0147,17961.0
2022-04-27 13:15:00,117.75,117.83,117.68,117.82,18175.0,111.0336,111.109,110.9675,111.0996,18175.0
2022-04-27 13:20:00,117.83,118.06,117.82,117.83,22387.0,111.109,111.3259,111.0996,111.109,22387.0
2022-04-27 13:25:00,117.87,118.16,117.64,118.16,19189.0,111.1467,111.4202,110.9298,111.4202,19189.0
2022-04-27 13:30:00,118.15,118.27,118.06,118.12,14243.0,111.4107,111.5239,111.3259,111.3825,14243.0
2022-04-27 13:35:00,118.15,118.24,117.99,118.06,21465.0,111.4107,111.4956,111.2599,111.3259,21465.0
2022-04-27 13:40:00,118.05,118.26,117.95,118.17,16413.0,111.3164,111.5145,111.2221,111.4296,16413.0
2022-04-27 13:45:00,118.17,118.43,118.14,118.39,14127.0,111.4296,111.6748,111.4013,111.6371,14127.0
2022-04-27 13:50:00,118.38,118.58,118.37,118.55,10055.0,111.6276,111.8162,111.6182,111.7879,10055.0
2022-04-27 13:55:00,118.57,118.57,118.27,118.35,22143.0,111.8068,111.8068,111.5239,111.5993,22143.0
2022-04-27 14:00:00,118.3,118.31,117.99,118.05,18634.0,111.5522,111.5616,111.2599,111.3164,18634.0
2022-04-27 14:05:00,118.03,118.28,118.0,118.02,25403.0,111.2976,111.5333,111.2693,111.2882,25403.0
2022-04-27 14:10:00,118.04,118.04,117.89,117.99,19038.0,111.307,111.307,111.1656,111.2599,19038.0
2022-04-27 14:15:00,117.98,118.01,117.87,117.96,18071.0,111.2504,111.2787,111.1467,111.2316,18071.0
2022-04-27 14:20:00,117.96,118.14,117.95,117.99,16512.0,111.2316,111.4013,111.2221,111.2599,16512.0
2022-04-27 14:25:00,117.97,117.98,117.82,117.93,21123.0,111.241,111.2504,111.0996,111.2033,21123.0
2022-04-27 14:30:00,117.9,118.1,117.83,118.04,15368.0,111.175,111.3636,111.109,111.307,15368.0
2022-04-27 14:35:00,118.01,118.05,117.72,118.0,20039.0,111.2787,111.3164,111.0053,111.2693,20039.0
2022-04-27 14:40:00,118.0,118.17,117.97,118.11,10512.0,111.2693,111.4296,111.241,111.373,10512.0
2022-04-27 14:45:00,118.09,118.2,117.92,118.0,14109.0,111.3542,111.4579,111.1939,111.2693,14109.0
2022-04-27 14:50:00,118.01,118.01,117.77,117.79,10311.0,111.2787,111.2787,111.0524,111.0713,10311.0
2022-04-27 14:55:00,117.78,117.78,117.47,117.56,25197.0,111.0618,111.0618,110.7695,110.8544,25197.0
2022-04-27 15:00:00,117.56,117.69,117.32,117.45,39036.0,110.8544,110.977,110.6281,110.7507,39036.0
2022-04-27 15:05:00,117.43,117.71,117.37,117.53,19671.0,110.7318,110.9958,110.6752,110.8261,19671.0
2022-04-27 15:10:00,117.52,117.6,117.39,117.6,13975.0,110.8167,110.8921,110.6941,110.8921,13975.0
2022-04-27 15:15:00,117.59,117.66,117.29,117.33,33205.0,110.8827,110.9487,110.5998,110.6375,33205.0
2022-04-27 15:20:00,117.35,117.39,117.13,117.23,28077.0,110.6564,110.6941,110.4489,110.5432,28077.0
2022-04-27 15:25:00,117.22,117.38,117.2,117.3,28630.0,110.5338,110.6847,110.5149,110.6092,28630.0
2022-04-27 15:30:00,117.31,117.4,117.16,117.25,45685.0,110.6187,110.7035,110.4772,110.5621,45685.0
2022-04-27 15:35:00,117.24,117.31,117.04,117.09,54518.0,110.5526,110.6187,110.3641,110.4112,54518.0
2022-04-27 15:40:00,117.11,117.21,116.9,117.05,70697.0,110.4301,110.5244,110.232,110.3735,70697.0
2022-04-27 15:45:00,117.07,117.21,116.79,116.79,74197.0,110.3923,110.5244,110.1283,110.1283,74197.0
2022-04-27 15:50:00,116.76,116.79,116.46,116.74,105145.0,110.1,110.1283,109.8171,110.0812,105145.0
2022-04-27 15:55:00,116.75,116.93,116.6,116.7,186891.0,110.0906,110.2603,109.9492,110.0434,186891.0
2022-04-28 09:30:00,117.55,117.71,117.01,117.65,91500.0,110.845,110.9958,110.3358,110.9393,91500.0
2022-04-28 09:35:00,117.62,117.84,117.08,117.4,39224.0,110.911,111.1184,110.4018,110.7035,39224.0
2022-04-28 09:40:00,117.44,117.59,117.01,117.06,29190.0,110.7412,110.8827,110.3358,110.3829,29190.0
2022-04-28 09:45:00,117.07,117.53,117.04,117.32,37699.0,110.3923,110.8261,110.3641,110.6281,37699.0
2022-04-28 09:50:00,117.31,117.72,116.99,117.72,27525.0,110.6187,111.0053,110.3169,111.0053,27525.0
2022-04-28 09:55:00,117.71,117.89,117.51,117.89,19893.0,110.9958,111.1656,110.8072,111.1656,19893.0
2022-04-28 10:00:00,117.9,117.9,117.19,117.54,28144.0,111.175,111.175,110.5055,110.8355,28144.0
2022-04-28 10:05:00,117.54,117.93,117.43,117.93,23532.0,110.8355,111.2033,110.7318,111.2033,23532.0
2022-04-28 10:10:00,117.95,117.96,117.48,117.7,24157.0,111.2221,111.2316,110.779,110.9864,24157.0
2022-04-28 10:15:00,117.69,117.92,117.67,117.73,29239.0,110.977,111.1939,110.9581,111.0147,29239.0
2022-04-28 10:20:00,117.77,117.84,117.66,117.67,21989.0,111.0524,111.1184,110.9487,110.9581,21989.0
2022-04-28 10:25:00,117.68,117.68,117.11,117.16,19142.0,110.9675,110.9675,110.4301,110.4772,19142.0
2022-04-28 10:30:00,117.14,117.26,116.93,117.0,23222.0,110.4584,110.5715,110.2603,110.3263,23222.0
2022-04-28 10:35:00,116.98,117.32,116.83,117.18,24685.0,110.3075,110.6281,110.166,110.4961,24685.0
2022-04-28 10:40:00,117.16,117.29,117.04,117.19,16889.0,110.4772,110.5998,110.3641,110.5055,16889.0
2022-04-28 10:45:00,117.18,117.33,116.98,117.1,26978.0,110.4961,110.6375,110.3075,110.4206,26978.0
2022-04-28 10:50:00,117.09,117.11,116.88,117.08,29657.0,110.4112,110.4301,110.2132,110.4018,29657.0
2022-04-28 10:55:00,117.05,117.29,117.04,117.23,23827.0,110.3735,110.5998,110.3641,110.5432,23827.0
2022-04-28 11:00:00,117.27,117.41,117.23,117.33,17896.0,110.5809,110.713,110.5432,110.6375,17896.0
2022-04-28 11:05:00,117.3,117.64,117.3,117.59,16557.0,110.6092,110.9298,110.6092,110.8827,16557.0
2022-04-28 11:10:00,117.57,117.59,117.46,117.52,14000.0,110.8638,110.8827,110.7601,110.8167,14000.0
2022-04-28 11:15:00,117.52,117.61,117.35,117.53,16011.0,110.8167,110.9015,110.6564,110.8261,16011.0
2022-04-28 11:20:00,117.54,117.69,117.49,117.51,14044.0,110.8355,110.977,110.7884,110.8072,14044.0
2022-04-28 11:25:00,117.52,117.65,117.35,117.39,13594.0,110.8167,110.9393,110.6564,110.6941,13594.0
2022-04-28 11:30:00,117.42,117.55,117.21,117.49,10911.0,110.7224,110.845,110.5244,110.7884,10911.0
2022-04-28 11:35:00,117.52,117.53,117.4,117.42,10823.0,110.8167,110.8261,110.7035,110.7224,10823.0
2022-04-28 11:40:00,117.43,117.47,117.22,117.23,14088.0,110.7318,110.7695,110.5338,110.5432,14088.0
2022-04-28 11:45:00,117.2,117.25,117.06,117.23,8814.0,110.5149,110.5621,110.3829,110.5432,8814.0
2022-04-28 11:50:00,117.24,117.53,117.22,117.46,18698.0,110.5526,110.8261,110.5338,110.7601,18698.0
2022-04-28 11:55:00,117.43,117.51,117.37,117.44,15360.0,110.7318,110.8072,110.6752,110.7412,15360.0
2022-04-28 12:00:00,117.43,117.54,117.36,117.48,21352.0,110.7318,110.8355,110.6658,110.779,21352.0
2022-04-28 12:05:00,117.49,117.49,117.18,117.28,20782.0,110.7884,110.7884,110.4961,110.5904,20782.0
2022-04-28 12:10:00,117.3,117.55,117.28,117.54,55148.0,110.6092,110.845,110.5904,110.8355,55148.0
2022-04-28 12:15:00,117.57,117.72,117.55,117.59,23169.0,110.8638,111.0053,110.845,110.8827,23169.0
2022-04-28 12:20:00,117.59,117.76,117.58,117.76,16330.0,110.8827,111.043,110.8733,111.043,16330.0
2022-04-28 12:25:00,117.75,117.91,117.74,117.91,17541.0,111.0336,111.1844,111.0241,111.1844,17541.0
2022-04-28 12:30:00,117.91,117.99,117.84,117.96,22021.0,111.1844,111.2599,111.1184,111.2316,22021.0
2022-04-28 12:35:00,117.94,117.98,117.86,117.88,24651.0,111.2127,111.2504,111.1373,111.1561,24651.0
2022-04-28 12:40:00,117.88,117.98,117.86,117.94,61226.0,111.1561,111.2504,111.1373,111.2127,61226.0
2022-04-28 12:45:00,117.94,118.13,117.83,117.88,47306.0,111.2127,111.3919,111.109,111.1561,47306.0
2022-04-28 12:50:00,117.87,117.88,117.64,117.8,34177.0,111.1467,111.1561,110.9298,111.0807,34177.0
2022-04-28 12:55:00,117.8,117.84,117.75,117.84,62688.0,111.0807,111.1184,111.0336,111.1184,62688.0
2022-04-28 13:00:00,117.85,117.99,117.77,117.95,16951.0,111.1279,111.2599,111.0524,111.2221,16951.0
2022-04-28 13:05:00,117.95,118.2,117.94,118.04,37240.0,111.2221,111.4579,111.2127,111.307,37240.0
2022-04-28 13:10:00,118.03,118.3,118.0,118.28,72037.0,111.2976,111.5522,111.2693,111.5333,72037.0
2022-04-28 13:15:00,118.27,118.28,118.01,118.14,59450.0,111.5239,111.5333,111.2787,111.4013,59450.0
2022-04-28 13:20:00,118.13,118.15,117.94,118.1,175751.0,111.3919,111.4107,111.2127,111.3636,175751.0
2022-04-28 13:25:00,118.11,118.18,118.04,118.16,29025.0,111.373,111.439,111.307,111.4202,29025.0
2022-04-28 13:30:00,118.17,118.29,118.02,118.27,38734.0,111.4296,111.5428,111.2882,111.5239,38734.0
2022-04-28 13:35:00,118.28,118.63,118.27,118.62,56593.0,111.5333,111.8634,111.5239,111.8539,56593.0
2022-04-28 13:40:00,118.62,118.74,118.52,118.57,50439.0,111.8539,111.9671,111.7596,111.8068,50439.0
2022-04-28 13:45:00,118.57,118.64,118.5,118.58,28150.0,111.8068,111.8728,111.7408,111.8162,28150.0
2022-04-28 13:50:00,118.59,118.59,118.23,118.4,43359.0,111.8256,111.8256,111.4862,111.6465,43359.0
2022-04-28 13:55:00,118.41,118.41,118.26,118.38,31212.0,111.6559,111.6559,111.5145,111.6276,31212.0
2022-04-28 14:00:00,118.37,118.43,118.28,118.32,27735.0,111.6182,111.6748,111.5333,111.571,27735.0
2022-04-28 14:05:00,118.32,118.36,118.23,118.23,20875.0,111.571,111.6088,111.4862,111.4862,20875.0
2022-04-28 14:10:00,118.22,118.31,118.13,118.13,20737.0,111.4767,111.5616,111.3919,111.3919,20737.0
2022-04-28 14:15:00,118.16,118.2,118.04,118.17,26177.0,111.4202,111.4579,111.307,111.4296,26177.0
2022-04-28 14:20:00,118.17,118.32,118.15,118.32,27270.0,111.4296,111.571,111.4107,111.571,27270.0
2022-04-28 14:25:00,118.31,118.31,118.16,118.27,23692.0,111.5616,111.5616,111.4202,111.5239,23692.0
2022-04-28 14:30:00,118.28,118.41,118.09,118.11,28070.0,111.5333,111.6559,111.3542,111.373,28070.0
2022-04-28 14:35:00,118.11,118.15,118.01,118.02,58116.0,111.373,111.4107,111.2787,111.2882,58116.0
2022-04-28 14:40:00,118.03,118.28,118.03,118.28,37488.0,111.2976,111.5333,111.2976,111.5333,37488.0
2022-04-28 14:45:00,118.26,118.38,118.26,118.38,24834.0,111.5145,111.6276,111.5145,111.6276,24834.0
2022-04-28 14:50:00,118.38,118.53,118.28,118.28,22674.0,111.6276,111.7691,111.5333,111.5333,22674.0
2022-04-28 14:55:00,118.27,118.39,118.23,118.38,27405.0,111.5239,111.6371,111.4862,111.6276,27405.0
2022-04-28 15:00:00,118.36,118.37,118.17,118.29,35572.0,111.6088,111.6182,111.4296,111.5428,35572.0
2022-04-28 15:05:00,118.29,118.4,118.29,118.29,44072.0,111.5428,111.6465,111.5428,111.5428,44072.0
2022-04-28 15:10:00,118.29,118.31,118.05,118.09,98119.0,111.5428,111.5616,111.3164,111.3542,98119.0
2022-04-28 15:15:00,118.08,118.27,117.85,118.17,56566.0,111.3447,111.5239,111.1279,111.4296,56566.0
2022-04-28 15:20:00,118.19,118.31,118.13,118.24,33244.0,111.4485,111.5616,111.3919,111.4956,33244.0
2022-04-28 15:25:00,118.21,118.33,118.16,118.16,41289.0,111.4673,111.5805,111.4202,111.4202,41289.0
2022-04-28 15:30:00,118.13,118.17,117.89,117.94,51478.0,111.3919,111.4296,111.1656,111.2127,51478.0
2022-04-28 15:35:00,117.94,118.06,117.84,117.87,51805.0,111.2127,111.3259,111.1184,111.1467,51805.0
2022-04-28 15:40:00,117.88,118.12,117.68,117.72,64146.0,111.1561,111.3825,110.9675,111.0053,64146.0
2022-04-28 15:45:00,117.75,117.98,117.68,117.93,90369.0,111.0336,111.2504,110.9675,111.2033,90369.0
2022-04-28 15:50:00,117.93,117.96,117.7,117.89,91545.0,111.2033,111.2316,110.9864,111.1656,91545.0
2022-04-28 15:55:00,117.89,118.1,117.64,118.08,244026.0,111.1656,111.3636,110.9298,111.3447,244026.0
2022-04-29 09:30:00,117.06,117.77,116.89,117.47,86333.0,110.3829,111.0524,110.2226,110.7695,86333.0
2022-04-29 09:35:00,117.53,117.55,117.01,117.1,40300.0,110.8261,110.845,110.3358,110.4206,40300.0
2022-04-29 09:40:00,117.09,117.21,116.67,116.72,42573.0,110.4112,110.5244,110.0152,110.0623,42573.0
2022-04-29 09:45:00,116.7,116.86,116.61,116.73,43498.0,110.0434,110.1943,109.9586,110.0717,43498.0
2022-04-29 09:50:00,116.73,117.33,116.72,117.19,49579.0,110.0717,110.6375,110.0623,110.5055,49579.0
2022-04-29 09:55:00,117.19,117.64,117.18,117.52,34188.0,110.5055,110.9298,110.4961,110.8167,34188.0
2022-04-29 10:00:00,117.53,117.56,117.23,117.28,30741.0,110.8261,110.8544,110.5432,110.5904,30741.0
2022-04-29 10:05:00,117.3,117.58,117.22,117.47,27419.0,110.6092,110.8733,110.5338,110.7695,27419.0
2022-04-29 10:10:00,117.47,117.57,117.23,117.43,27041.0,110.7695,110.8638,110.5432,110.7318,27041.0
2022-04-29 10:15:00,117.45,117.57,116.9,116.9,27137.0,110.7507,110.8638,110.232,110.232,27137.0
2022-04-29 10:20:00,116.9,116.97,116.69,116.69,25670.0,110.232,110.298,110.034,110.034,25670.0
2022-04-29 10:25:00,116.69,116.84,116.35,116.35,36316.0,110.034,110.1755,109.7134,109.7134,36316.0
2022-04-29 10:30:00,116.35,116.47,116.24,116.27,22219.0,109.7134,109.8266,109.6097,109.638,22219.0
2022-04-29 10:35:00,116.28,116.47,115.8,116.4,24244.0,109.6474,109.8266,109.1948,109.7606,24244.0
2022-04-29 10:40:00,116.36,116.46,116.24,116.34,24297.0,109.7228,109.8171,109.6097,109.704,24297.0
2022-04-29 10:45:00,116.34,116.35,116.16,116.18,10762.0,109.704,109.7134,109.5343,109.5531,10762.0
2022-04-29 10:50:00,116.2,116.28,116.12,116.27,24296.0,109.572,109.6474,109.4965,109.638,24296.0
2022-04-29 10:55:00,116.29,116.45,115.95,116.05,23549.0,109.6568,109.8077,109.3362,109.4305,23549.0
2022-04-29 11:00:00,116.05,116.09,115.89,116.06,21696.0,109.4305,109.4682,109.2797,109.44,21696.0
2022-04-29 11:05:00,116.05,116.34,116.04,116.29,29685.0,109.4305,109.704,109.4211,109.6568,29685.0
2022-04-29 11:10:00,116.31,116.37,116.11,116.25,23712.0,109.6757,109.7323,109.4871,109.6191,23712.0
2022-04-29 11:15:00,116.23,116.3,116.16,116.23,48937.0,109.6003,109.6663,109.5343,109.6003,48937.0
2022-04-29 11:20:00,116.25,116.27,116.03,116.07,20399.0,109.6191,109.638,109.4117,109.4494,20399.0
2022-04-29 11:25:00,116.04,116.12,115.98,116.08,21857.0,109.4211,109.4965,109.3645,109.4588,21857.0
2022-04-29 11:30:00,116.05,116.33,116.02,116.15,20028.0,109.4305,109.6946,109.4022,109.5248,20028.0
2022-04-29 11:35:00,116.14,116.25,116.01,116.01,17788.0,109.5154,109.6191,109.3928,109.3928,17788.0
2022-04-29 11:40:00,115.99,116.19,115.94,116.15,17254.0,109.3739,109.5625,109.3268,109.5248,17254.0
2022-04-29 11:45:00,116.15,116.26,116.07,116.18,23943.0,109.5248,109.6285,109.4494,109.5531,23943.0
2022-04-29 11:50:00,116.18,116.42,116.12,116.32,30818.0,109.5531,109.7794,109.4965,109.6851,30818.0
2022-04-29 11:55:00,116.33,116.37,115.82,115.82,42733.0,109.6946,109.7323,109.2136,109.2136,42733.0
2022-04-29 12:00:00,115.8,115.85,115.58,115.61,44495.0,109.1948,109.2419,108.9873,109.0156,44495.0
2022-04-29 12:05:00,115.6,115.66,115.36,115.36,38842.0,109.0062,109.0628,108.7799,108.7799,38842.0
2022-04-29 12:10:00,115.36,115.66,115.36,115.57,20069.0,108.7799,109.0628,108.7799,108.9779,20069.0
2022-04-29 12:15:00,115.56,115.64,115.5,115.51,18736.0,108.9685,109.0439,108.9119,108.9213,18736.0
2022-04-29 12:20:00,115.51,115.7,115.49,115.69,21566.0,108.9213,109.1005,108.9025,109.0911,21566.0
2022-04-29 12:25:00,115.68,115.72,115.38,115.43,19463.0,109.0816,109.1193,108.7987,108.8459,19463.0
2022-04-29 12:30:00,115.4,115.49,115.34,115.35,20721.0,108.8176,108.9025,108.761,108.7705,20721.0
2022-04-29 12:35:00,115.35,115.42,115.3,115.38,14767.0,108.7705,108.8365,108.7233,108.7987,14767.0
2022-04-29 12:40:00,115.36,115.38,115.26,115.28,22741.0,108.7799,108.7987,108.6856,108.7044,22741.0
2022-04-29 12:45:00,115.28,115.33,115.21,115.23,28341.0,108.7044,108.7516,108.6384,108.6573,28341.0
2022-04-29 12:50:00,115.22,115.23,114.99,115.01,64446.0,108.6479,108.6573,108.431,108.4498,64446.0
2022-04-29 12:55:00,115.01,115.09,114.96,114.98,47563.0,108.4498,108.5253,108.4027,108.4216,47563.0
2022-04-29 13:00:00,114.97,115.26,114.97,115.17,35490.0,108.4121,108.6856,108.4121,108.6007,35490.0
2022-04-29 13:05:00,115.17,115.17,114.97,115.04,25533.0,108.6007,108.6007,108.4121,108.4781,25533.0
2022-04-29 13:10:00,115.03,115.1,114.98,115.07,41718.0,108.4687,108.5347,108.4216,108.5064,41718.0
2022-04-29 13:15:00,115.07,115.21,115.05,115.12,31029.0,108.5064,108.6384,108.4876,108.5536,31029.0
2022-04-29 13:20:00,115.12,115.35,115.09,115.32,31199.0,108.5536,108.7705,108.5253,108.7422,31199.0
2022-04-29 13:25:00,115.32,115.45,115.14,115.14,29822.0,108.7422,108.8647,108.5724,108.5724,29822.0
2022-04-29 13:30:00,115.14,115.28,115.11,115.2,28709.0,108.5724,108.7044,108.5441,108.629,28709.0
2022-04-29 13:35:00,115.19,115.55,115.18,115.52,19486.0,108.6196,108.959,108.6101,108.9308,19486.0
2022-04-29 13:40:00,115.51,115.54,115.17,115.22,17438.0,108.9213,108.9496,108.6007,108.6479,17438.0
2022-04-29 13:45:00,115.23,115.27,115.1,115.15,27668.0,108.6573,108.695,108.5347,108.5819,27668.0
2022-04-29 13:50:00,115.16,115.16,115.1,115.1,28045.0,108.5913,108.5913,108.5347,108.5347,28045.0
2022-04-29 13:55:00,115.08,115.13,115.02,115.06,22743.0,108.5159,108.563,108.4593,108.497,22743.0
2022-04-29 14:00:00,115.05,115.09,114.88,114.88,39955.0,108.4876,108.5253,108.3273,108.3273,39955.0
2022-04-29 14:05:00,114.87,115.12,114.84,115.09,42852.0,108.3178,108.5536,108.2895,108.5253,42852.0
2022-04-29 14:10:00,115.04,115.15,114.97,115.11,20332.0,108.4781,108.5819,108.4121,108.5441,20332.0
2022-04-29 14:15:00,115.1,115.29,115.1,115.16,50055.0,108.5347,108.7139,108.5347,108.5913,50055.0
2022-04-29 14:20:00,115.14,115.19,115.08,115.17,39161.0,108.5724,108.6196,108.5159,108.6007,39161.0
2022-04-29 14:25:00,115.17,115.24,115.0,115.0,29124.0,108.6007,108.6667,108.4404,108.4404,29124.0
2022-04-29 14:30:00,114.99,115.04,114.94,114.96,21896.0,108.431,108.4781,108.3838,108.4027,21896.0
2022-04-29 14:35:00,114.96,115.01,114.79,114.79,17435.0,108.4027,108.4498,108.2424,108.2424,17435.0
2022-04-29 14:40:00,114.79,114.86,114.64,114.86,33364.0,108.2424,108.3084,108.101,108.3084,33364.0
2022-04-29 14:45:00,114.86,114.87,114.52,114.55,29205.0,108.3084,108.3178,107.9878,108.0161,29205.0
2022-04-29 14:50:00,114.55,114.59,114.47,114.47,23415.0,108.0161,108.0538,107.9406,107.9406,23415.0
2022-04-29 14:55:00,114.46,114.66,114.42,114.53,26272.0,107.9312,108.1198,107.8935,107.9972,26272.0
2022-04-29 15:00:00,114.51,114.6,114.41,114.54,21437.0,107.9784,108.0632,107.8841,108.0067,21437.0
2022-04-29 15:05:00,114.52,114.52,114.16,114.18,23622.0,107.9878,107.9878,107.6483,107.6672,23622.0
2022-04-29 15:10:00,114.19,114.31,114.07,114.11,30542.0,107.6766,107.7898,107.5635,107.6012,30542.0
2022-04-29 15:15:00,114.09,114.22,114.02,114.18,69714.0,107.5823,107.7049,107.5163,107.6672,69714.0
2022-04-29 15:20:00,114.19,114.2,113.88,113.96,79355.0,107.6766,107.686,107.3843,107.4597,79355.0
2022-04-29 15:25:00,113.93,113.97,113.55,113.63,105781.0,107.4314,107.4692,107.0731,107.1486,105781.0
2022-04-29 15:30:00,113.63,113.91,113.61,113.74,102314.0,107.1486,107.4126,107.1297,107.2523,102314.0
2022-04-29 15:35:00,113.73,113.97,113.68,113.87,85897.0,107.2429,107.4692,107.1957,107.3749,85897.0
2022-04-29 15:40:00,113.87,114.0,113.78,113.84,77134.0,107.3749,107.4975,107.29,107.3466,77134.0
2022-04-29 15:45:00,113.82,113.88,113.51,113.52,120741.0,107.3277,107.3843,107.0354,107.0448,120741.0
2022-04-29 15:50:00,113.51,113.56,113.15,113.34,197198.0,107.0354,107.0826,106.6959,106.8751,197198.0
2022-04-29 15:55:00,113.33,113.57,113.13,113.44,489992.0,106.8657,107.092,106.6771,106.9694,489992.0
2022-05-02 09:30:00,113.5,114.02,112.87,112.95,116956.0,107.026,107.5163,106.4319,106.5073,116956.0
2022-05-02 09:35:00,112.9,113.27,112.48,113.27,48692.0,106.4602,106.8091,106.0642,106.8091,48692.0
2022-05-02 09:40:00,113.28,113.87,113.02,113.5,27091.0,106.8185,107.3749,106.5734,107.026,27091.0
2022-05-02 09:45:00,113.33,113.33,112.67,112.67,41595.0,106.8657,106.8657,106.2433,106.2433,41595.0
2022-05-02 09:50:00,112.65,113.2,112.5,112.77,46221.0,106.2245,106.7431,106.083,106.3376,46221.0
2022-05-02 09:55:00,112.76,112.81,112.53,112.64,44457.0,106.3282,106.3753,106.1113,106.215,44457.0
2022-05-02 10:00:00,112.71,113.06,112.54,113.04,41200.0,106.281,106.6111,106.1207,106.5922,41200.0
2022-05-02 10:05:00,113.07,113.13,112.33,112.41,44603.0,106.6205,106.6771,105.9227,105.9981,44603.0
2022-05-02 10:10:00,112.39,112.63,112.21,112.51,53626.0,105.9793,106.2056,105.8096,106.0924,53626.0
2022-05-02 10:15:00,112.49,112.94,112.3,112.8,40026.0,106.0736,106.4979,105.8944,106.3659,40026.0
2022-05-02 10:20:00,112.8,112.99,112.46,112.93,70434.0,106.3659,106.5451,106.0453,106.4885,70434.0
2022-05-02 10:25:00,112.93,113.74,112.9,113.61,45608.0,106.4885,107.2523,106.4602,107.1297,45608.0
2022-05-02 10:30:00,113.71,113.97,113.65,113.7,25314.0,107.224,107.4692,107.1674,107.2146,25314.0
2022-05-02 10:35:00,113.69,113.75,113.27,113.52,26585.0,107.2051,107.2617,106.8091,107.0448,26585.0
2022-05-02 10:40:00,113.52,113.83,113.39,113.46,25647.0,107.0448,107.3372,106.9223,106.9883,25647.0
2022-05-02 10:45:00,113.43,113.66,113.38,113.55,22382.0,106.96,107.1768,106.9128,107.0731,22382.0
2022-05-02 10:50:00,113.59,113.61,113.4,113.42,27461.0,107.1108,107.1297,106.9317,106.9505,27461.0
2022-05-02 10:55:00,113.4,113.55,113.16,113.18,44452.0,106.9317,107.0731,106.7054,106.7242,44452.0
2022-05-02 11:00:00,113.2,113.26,112.73,112.73,32312.0,106.7431,106.7997,106.2999,106.2999,32312.0
2022-05-02 11:05:00,112.75,113.01,112.71,112.83,26497.0,106.3188,106.5639,106.281,106.3942,26497.0
2022-05-02 11:10:00,112.81,112.84,112.58,112.7,19702.0,106.3753,106.4036,106.1585,106.2716,19702.0
2022-05-02 11:15:00,112.76,112.81,112.39,112.58,24217.0,106.3282,106.3753,105.9793,106.1585,24217.0
2022-05-02 11:20:00,112.56,112.82,112.56,112.8,22715.0,106.1396,106.3848,106.1396,106.3659,22715.0
2022-05-02 11:25:00,112.8,112.93,112.58,112.72,26700.0,106.3659,106.4885,106.1585,106.2905,26700.0
2022-05-02 11:30:00,112.73,112.75,112.43,112.58,29854.0,106.2999,106.3188,106.017,106.1585,29854.0
2022-05-02 11:35:00,112.62,112.9,112.36,112.38,23524.0,106.1962,106.4602,105.951,105.9699,23524.0
2022-05-02 11:40:00,112.37,112.69,112.25,112.48,31317.0,105.9604,106.2622,105.8473,106.0642,31317.0
2022-05-02 11:45:00,112.49,112.59,112.35,112.35,18237.0,106.0736,106.1679,105.9416,105.9416,18237.0
2022-05-02 11:50:00,112.34,112.49,112.33,112.47,34482.0,105.9321,106.0736,105.9227,106.0547,34482.0
2022-05-02 11:55:00,112.43,112.6,112.32,112.6,23468.0,106.017,106.1773,105.9133,106.1773,23468.0
2022-05-02 12:00:00,112.57,112.69,112.06,112.18,31552.0,106.149,106.2622,105.6681,105.7813,31552.0
2022-05-02 12:05:00,112.17,112.36,112.11,112.29,20642.0,105.7718,105.951,105.7153,105.885,20642.0
2022-05-02 12:10:00,112.28,112.34,112.15,112.3,16550.0,105.8756,105.9321,105.753,105.8944,16550.0
2022-05-02 12:15:00,112.27,112.45,112.13,112.45,19675.0,105.8661,106.0359,105.7341,106.0359,19675.0
2022-05-02 12:20:00,112.42,112.74,112.39,112.56,21668.0,106.0076,106.3093,105.9793,106.1396,21668.0
2022-05-02 12:25:00,112.57,112.58,112.21,112.34,15887.0,106.149,106.1585,105.8096,105.9321,15887.0
2022-05-02 12:30:00,112.38,112.48,112.27,112.43,17609.0,105.9699,106.0642,105.8661,106.017,17609.0
2022-05-02 12:35:00,112.46,112.53,112.12,112.2,18260.0,106.0453,106.1113,105.7247,105.8001,18260.0
2022-05-02 12:40:00,112.18,112.27,112.13,112.15,15018.0,105.7813,105.8661,105.7341,105.753,15018.0
2022-05-02 12:45:00,112.15,112.16,111.95,111.99,25465.0,105.753,105.7624,105.5644,105.6021,25465.0
2022-05-02 12:50:00,111.98,112.03,111.7,111.79,29342.0,105.5927,105.6398,105.3286,105.4135,29342.0
2022-05-02 12:55:00,111.81,112.03,111.68,111.73,77576.0,105.4324,105.6398,105.3098,105.3569,77576.0
2022-05-02 13:00:00,111.73,111.74,111.5,111.66,39459.0,105.3569,105.3664,105.1401,105.2909,39459.0
2022-05-02 13:05:00,111.66,112.1,111.65,111.94,38635.0,105.2909,105.7058,105.2815,105.555,38635.0
2022-05-02 13:10:00,111.94,112.11,111.86,112.11,22808.0,105.555,105.7153,105.4795,105.7153,22808.0
2022-05-02 13:15:00,112.11,112.12,111.87,111.98,14577.0,105.7153,105.7247,105.489,105.5927,14577.0
2022-05-02 13:20:00,111.99,112.0,111.74,111.74,27001.0,105.6021,105.6115,105.3664,105.3664,27001.0
2022-05-02 13:25:00,111.75,111.84,111.49,111.63,25211.0,105.3758,105.4607,105.1306,105.2626,25211.0
2022-05-02 13:30:00,111.59,111.73,111.36,111.36,19288.0,105.2249,105.3569,105.008,105.008,19288.0
2022-05-02 13:35:00,111.34,111.47,111.28,111.32,21819.0,104.9892,105.1118,104.9326,104.9703,21819.0
2022-05-02 13:40:00,111.31,111.47,111.11,111.11,26501.0,104.9609,105.1118,104.7723,104.7723,26501.0
2022-05-02 13:45:00,111.12,111.32,111.09,111.18,48316.0,104.7817,104.9703,104.7534,104.8383,48316.0
2022-05-02 13:50:00,111.19,111.3,111.0,111.0,31643.0,104.8477,104.9515,104.6686,104.6686,31643.0
2022-05-02 13:55:00,111.01,111.13,110.93,111.01,20460.0,104.678,104.7912,104.6026,104.678,20460.0
2022-05-02 14:00:00,110.99,111.07,110.76,111.0,30184.0,104.6591,104.7346,104.4423,104.6686,30184.0
2022-05-02 14:05:00,111.06,111.37,110.98,111.04,29285.0,104.7252,105.0175,104.6497,104.7063,29285.0
2022-05-02 14:10:00,111.04,111.05,110.72,110.78,18573.0,104.7063,104.7157,104.4045,104.4611,18573.0
2022-05-02 14:15:00,110.77,110.77,110.61,110.65,32359.0,104.4517,104.4517,104.3008,104.3385,32359.0
2022-05-02 14:20:00,110.65,110.86,110.62,110.74,32566.0,104.3385,104.5366,104.3103,104.4234,32566.0
2022-05-02 14:25:00,110.71,110.81,110.61,110.72,25308.0,104.3951,104.4894,104.3008,104.4045,25308.0
2022-05-02 14:30:00,110.72,110.8,110.64,110.7,35085.0,104.4045,104.48,104.3291,104.3857,35085.0
2022-05-02 14:35:00,110.71,110.79,110.62,110.66,29542.0,104.3951,104.4706,104.3103,104.348,29542.0
2022-05-02 14:40:00,110.66,110.76,110.27,110.36,31853.0,104.348,104.4423,103.9802,104.0651,31853.0
2022-05-02 14:45:00,110.36,110.82,110.36,110.71,35187.0,104.0651,104.4988,104.0651,104.3951,35187.0
2022-05-02 14:50:00,110.69,110.97,110.55,110.76,25561.0,104.3763,104.6403,104.2442,104.4423,25561.0
2022-05-02 14:55:00,110.73,110.82,110.51,110.67,26550.0,104.414,104.4988,104.2065,104.3574,26550.0
2022-05-02 15:00:00,110.66,111.05,110.63,111.01,31496.0,104.348,104.7157,104.3197,104.678,31496.0
2022-05-02 15:05:00,111.05,111.57,111.02,111.54,77809.0,104.7157,105.2061,104.6874,105.1778,77809.0
2022-05-02 15:10:00,111.54,111.69,111.29,111.69,45613.0,105.1778,105.3192,104.942,105.3192,45613.0
2022-05-02 15:15:00,111.68,111.89,111.63,111.86,37144.0,105.3098,105.5078,105.2626,105.4795,37144.0
2022-05-02 15:20:00,111.89,112.18,111.87,112.14,32804.0,105.5078,105.7813,105.489,105.7436,32804.0
2022-05-02 15:25:00,112.12,112.37,112.05,112.37,57320.0,105.7247,105.9604,105.6587,105.9604,57320.0
2022-05-02 15:30:00,112.37,112.84,112.37,112.82,78900.0,105.9604,106.4036,105.9604,106.3848,78900.0
2022-05-02 15:35:00,112.84,112.87,112.41,112.51,52724.0,106.4036,106.4319,105.9981,106.0924,52724.0
2022-05-02 15:40:00,112.52,112.74,112.22,112.28,63085.0,106.1019,106.3093,105.819,105.8756,63085.0
2022-05-02 15:45:00,112.23,112.65,112.16,112.63,52921.0,105.8284,106.2245,105.7624,106.2056,52921.0
2022-05-02 15:50:00,112.63,112.71,112.38,112.63,92538.0,106.2056,106.281,105.9699,106.2056,92538.0
2022-05-02 15:55:00,112.61,112.93,112.48,112.85,288258.0,106.1867,106.4885,106.0642,106.4131,288258.0
2022-05-03 09:30:00,113.05,113.41,113.01,113.35,73319.0,106.6016,106.9411,106.5639,106.8845,73319.0
2022-05-03 09:35:00,113.34,113.85,113.07,113.07,69584.0,106.8751,107.356,106.6205,106.6205,69584.0
2022-05-03 09:40:00,113.13,113.25,112.9,112.93,20632.0,106.6771,106.7902,106.4602,106.4885,20632.0
2022-05-03 09:45:00,112.85,113.16,112.75,113.09,31214.0,106.4131,106.7054,106.3188,106.6394,31214.0
2022-05-03 09:50:00,113.13,113.31,112.93,113.22,24094.0,106.6771,106.8468,106.4885,106.7619,24094.0
2022-05-03 09:55:00,113.23,113.63,112.89,113.28,24503.0,106.7714,107.1486,106.4508,106.8185,24503.0
2022-05-03 10:00:00,113.28,113.4,113.11,113.14,32315.0,106.8185,106.9317,106.6582,106.6865,32315.0
2022-05-03 10:05:00,113.13,113.23,112.6,112.68,27012.0,106.6771,106.7714,106.1773,106.2527,27012.0
2022-05-03 10:10:00,112.64,112.96,112.43,112.86,41729.0,106.215,106.5168,106.017,106.4225,41729.0
2022-05-03 10:15:00,112.84,113.14,112.69,113.13,27109.0,106.4036,106.6865,106.2622,106.6771,27109.0
2022-05-03 10:20:00,113.11,113.32,113.02,113.12,21625.0,106.6582,106.8562,106.5734,106.6677,21625.0
2022-05-03 10:25:00,113.14,113.48,113.04,113.42,32042.0,106.6865,107.0071,106.5922,106.9505,32042.0
2022-05-03 10:30:00,113.43,113.74,113.32,113.51,31398.0,106.96,107.2523,106.8562,107.0354,31398.0
2022-05-03 10:35:00,113.41,113.48,113.26,113.3,19144.0,106.9411,107.0071,106.7997,106.8374,19144.0
2022-05-03 10:40:00,113.32,113.39,113.18,113.19,14885.0,106.8562,106.9223,106.7242,106.7337,14885.0
2022-05-03 10:45:00,113.18,113.23,113.0,113.08,15373.0,106.7242,106.7714,106.5545,106.6299,15373.0
2022-05-03 10:50:00,113.07,113.28,113.06,113.18,69536.0,106.6205,106.8185,106.6111,106.7242,69536.0
2022-05-03 10:55:00,113.2,113.42,113.2,113.31,16880.0,106.7431,106.9505,106.7431,106.8468,16880.0
2022-05-03 11:00:00,113.28,113.53,113.22,113.53,30630.0,106.8185,107.0543,106.7619,107.0543,30630.0
2022-05-03 11:05:00,113.57,113.91,113.53,113.86,43187.0,107.092,107.4126,107.0543,107.3654,43187.0
2022-05-03 11:10:00,113.81,113.98,113.64,113.97,26526.0,107.3183,107.4786,107.158,107.4692,26526.0
2022-05-03 11:15:00,113.99,114.09,113.73,114.01,37411.0,107.488,107.5823,107.2429,107.5069,37411.0
2022-05-03 11:20:00,114.03,114.17,113.99,114.07,15051.0,107.5257,107.6578,107.488,107.5635,15051.0
2022-05-03 11:25:00,114.07,114.15,113.88,113.91,24635.0,107.5635,107.6389,107.3843,107.4126,24635.0
2022-05-03 11:30:00,113.95,114.35,113.94,114.32,36082.0,107.4503,107.8275,107.4409,107.7992,36082.0
2022-05-03 11:35:00,114.27,114.27,114.1,114.12,15620.0,107.7521,107.7521,107.5918,107.6106,15620.0
2022-05-03 11:40:00,114.14,114.29,114.11,114.16,24380.0,107.6295,107.7709,107.6012,107.6483,24380.0
2022-05-03 11:45:00,114.13,114.13,113.89,114.06,15172.0,107.62,107.62,107.3937,107.554,15172.0
2022-05-03 11:50:00,114.06,114.13,113.98,114.1,20451.0,107.554,107.62,107.4786,107.5918,20451.0
2022-05-03 11:55:00,114.06,114.2,114.03,114.12,20144.0,107.554,107.686,107.5257,107.6106,20144.0
2022-05-03 12:00:00,114.09,114.19,114.02,114.04,25517.0,107.5823,107.6766,107.5163,107.5352,25517.0
2022-05-03 12:05:00,114.03,114.03,113.43,113.55,44363.0,107.5257,107.5257,106.96,107.0731,44363.0
2022-05-03 12:10:00,113.55,113.62,113.4,113.5,22053.0,107.0731,107.1391,106.9317,107.026,22053.0
2022-05-03 12:15:00,113.51,113.59,113.38,113.54,30018.0,107.0354,107.1108,106.9128,107.0637,30018.0
2022-05-03 12:20:00,113.54,113.67,113.48,113.56,48442.0,107.0637,107.1863,107.0071,107.0826,48442.0
2022-05-03 12:25:00,113.58,113.78,113.4,113.4,73727.0,107.1014,107.29,106.9317,106.9317,73727.0
2022-05-03 12:30:00,113.35,113.5,113.19,113.38,52808.0,106.8845,107.026,106.7337,106.9128,52808.0
2022-05-03 12:35:00,113.39,113.56,113.35,113.45,26572.0,106.9223,107.0826,106.8845,106.9788,26572.0
2022-05-03 12:40:00,113.44,113.63,113.35,113.5,82217.0,106.9694,107.1486,106.8845,107.026,82217.0
2022-05-03 12:45:00,113.49,113.63,113.39,113.44,15117.0,107.0165,107.1486,106.9223,106.9694,15117.0
2022-05-03 12:50:00,113.43,113.45,113.3,113.31,16243.0,106.96,106.9788,106.8374,106.8468,16243.0
2022-05-03 12:55:00,113.29,113.32,113.12,113.32,12233.0,106.828,106.8562,106.6677,106.8562,12233.0
2022-05-03 13:00:00,113.33,113.55,113.23,113.28,13680.0,106.8657,107.0731,106.7714,106.8185,13680.0
2022-05-03 13:05:00,113.26,113.4,113.24,113.38,12985.0,106.7997,106.9317,106.7808,106.9128,12985.0
2022-05-03 13:10:00,113.38,113.44,113.26,113.32,14382.0,106.9128,106.9694,106.7997,106.8562,14382.0
2022-05-03 13:15:00,113.33,113.37,113.23,113.26,16824.0,106.8657,106.9034,106.7714,106.7997,16824.0
2022-05-03 13:20:00,113.29,113.42,113.19,113.26,31043.0,106.828,106.9505,106.7337,106.7997,31043.0
2022-05-03 13:25:00,113.22,113.26,113.02,113.07,14859.0,106.7619,106.7997,106.5734,106.6205,14859.0
2022-05-03 13:30:00,113.08,113.19,113.03,113.18,9142.0,106.6299,106.7337,106.5828,106.7242,9142.0
2022-05-03 13:35:00,113.16,113.2,113.08,113.17,17109.0,106.7054,106.7431,106.6299,106.7148,17109.0
2022-05-03 13:40:00,113.14,113.14,112.97,113.08,15829.0,106.6865,106.6865,106.5262,106.6299,15829.0
2022-05-03 13:45:00,113.07,113.07,112.91,113.01,15126.0,106.6205,106.6205,106.4696,106.5639,15126.0
2022-05-03 13:50:00,112.99,113.06,112.89,112.93,30601.0,106.5451,106.6111,106.4508,106.4885,30601.0
2022-05-03 13:55:00,112.94,112.95,112.72,112.77,20145.0,106.4979,106.5073,106.2905,106.3376,20145.0
2022-05-03 14:00:00,112.74,112.8,112.58,112.58,32419.0,106.3093,106.3659,106.1585,106.1585,32419.0
2022-05-03 14:05:00,112.56,112.65,112.49,112.62,22122.0,106.1396,106.2245,106.0736,106.1962,22122.0
2022-05-03 14:10:00,112.59,112.63,112.46,112.52,29494.0,106.1679,106.2056,106.0453,106.1019,29494.0
2022-05-03 14:15:00,112.5,112.54,112.43,112.46,26456.0,106.083,106.1207,106.017,106.0453,26456.0
2022-05-03 14:20:00,112.48,112.48,112.33,112.38,17029.0,106.0642,106.0642,105.9227,105.9699,17029.0
2022-05-03 14:25:00,112.36,112.38,112.28,112.28,19334.0,105.951,105.9699,105.8756,105.8756,19334.0
2022-05-03 14:30:00,112.3,112.44,112.23,112.44,17918.0,105.8944,106.0264,105.8284,106.0264,17918.0
2022-05-03 14:35:00,112.42,112.66,112.3,112.32,22913.0,106.0076,106.2339,105.8944,105.9133,22913.0
2022-05-03 14:40:00,112.33,112.44,112.13,112.38,46353.0,105.9227,106.0264,105.7341,105.9699,46353.0
2022-05-03 14:45:00,112.37,112.65,112.2,112.6,21728.0,105.9604,106.2245,105.8001,106.1773,21728.0
2022-05-03 14:50:00,112.61,112.82,112.57,112.65,38154.0,106.1867,106.3848,106.149,106.2245,38154.0
2022-05-03 14:55:00,112.65,112.92,112.58,112.87,12540.0,106.2245,106.4791,106.1585,106.4319,12540.0
2022-05-03 15:00:00,112.9,112.9,112.74,112.74,25166.0,106.4602,106.4602,106.3093,106.3093,25166.0
2022-05-03 15:05:00,112.75,112.96,112.72,112.86,25362.0,106.3188,106.5168,106.2905,106.4225,25362.0
2022-05-03 15:10:00,112.87,112.95,112.82,112.83,26458.0,106.4319,106.5073,106.3848,106.3942,26458.0
2022-05-03 15:15:00,112.84,112.87,112.57,112.59,34033.0,106.4036,106.4319,106.149,106.1679,34033.0
2022-05-03 15:20:00,112.59,112.76,112.36,112.53,67308.0,106.1679,106.3282,105.951,106.1113,67308.0
2022-05-03 15:25:00,112.51,112.54,112.32,112.49,38951.0,106.0924,106.1207,105.9133,106.0736,38951.0
2022-05-03 15:30:00,112.49,112.53,112.22,112.46,45373.0,106.0736,106.1113,105.819,106.0453,45373.0
2022-05-03 15:35:00,112.45,112.48,112.12,112.18,43699.0,106.0359,106.0642,105.7247,105.7813,43699.0
2022-05-03 15:40:00,112.15,112.15,111.84,111.95,79343.0,105.753,105.753,105.4607,105.5644,79343.0
2022-05-03 15:45:00,111.93,112.28,111.82,112.12,79722.0,105.5455,105.8756,105.4418,105.7247,79722.0
2022-05-03 15:50:00,112.1,112.65,111.97,112.64,135214.0,105.7058,106.2245,105.5832,106.215,135214.0
2022-05-03 15:55:00,112.63,112.68,112.33,112.41,204065.0,106.2056,106.2527,105.9227,105.9981,204065.0
2022-05-04 09:30:00,112.5,112.57,112.1,112.12,89064.0,106.083,106.149,105.7058,105.7247,89064.0
2022-05-04 09:35:00,112.12,112.19,111.63,111.66,27637.0,105.7247,105.7907,105.2626,105.2909,27637.0
2022-05-04 09:40:00,111.65,111.97,111.62,111.83,44274.0,105.2815,105.5832,105.2532,105.4512,44274.0
2022-05-04 09:45:00,111.87,112.13,111.67,111.77,23907.0,105.489,105.7341,105.3004,105.3947,23907.0
2022-05-04 09:50:00,111.71,111.9,111.33,111.33,19536.0,105.3381,105.5172,104.9798,104.9798,19536.0
2022-05-04 09:55:00,111.31,111.6,111.23,111.34,14928.0,104.9609,105.2344,104.8855,104.9892,14928.0
2022-05-04 10:00:00,111.37,111.65,111.13,111.59,17352.0,105.0175,105.2815,104.7912,105.2249,17352.0
2022-05-04 10:05:00,111.61,112.02,111.56,111.99,113662.0,105.2438,105.6304,105.1966,105.6021,113662.0
2022-05-04 10:10:00,111.94,112.02,111.88,111.88,13600.0,105.555,105.6304,105.4984,105.4984,13600.0
2022-05-04 10:15:00,111.84,112.07,111.76,112.07,18001.0,105.4607,105.6775,105.3852,105.6775,18001.0
2022-05-04 10:20:00,112.07,112.23,112.04,112.1,15695.0,105.6775,105.8284,105.6493,105.7058,15695.0
2022-05-04 10:25:00,112.07,112.3,112.07,112.25,12726.0,105.6775,105.8944,105.6775,105.8473,12726.0
2022-05-04 10:30:00,112.23,112.53,112.06,112.09,71373.0,105.8284,106.1113,105.6681,105.6964,71373.0
2022-05-04 10:35:00,112.14,112.55,112.11,112.35,98150.0,105.7436,106.1302,105.7153,105.9416,98150.0
2022-05-04 10:40:00,112.32,112.49,112.24,112.27,14941.0,105.9133,106.0736,105.8378,105.8661,14941.0
2022-05-04 10:45:00,112.27,112.36,112.2,112.2,15614.0,105.8661,105.951,105.8001,105.8001,15614.0
2022-05-04 10:50:00,112.19,112.43,112.19,112.32,33512.0,105.7907,106.017,105.7907,105.9133,33512.0
2022-05-04 10:55:00,112.32,112.53,112.31,112.48,43955.0,105.9133,106.1113,105.9039,106.0642,43955.0
2022-05-04 11:00:00,112.52,112.52,112.34,112.41,30256.0,106.1019,106.1019,105.9321,105.9981,30256.0
2022-05-04 11:05:00,112.43,112.52,112.28,112.42,22803.0,106.017,106.1019,105.8756,106.0076,22803.0
2022-05-04 11:10:00,112.41,112.52,112.26,112.28,68441.0,105.9981,106.1019,105.8567,105.8756,68441.0
2022-05-04 11:15:00,112.28,112.52,112.22,112.51,25555.0,105.8756,106.1019,105.819,106.0924,25555.0
2022-05-04 11:20:00,112.5,112.66,112.44,112.61,45327.0,106.083,106.2339,106.0264,106.1867,45327.0
2022-05-04 11:25:00,112.62,112.64,112.53,112.6,30017.0,106.1962,106.215,106.1113,106.1773,30017.0
2022-05-04 11:30:00,112.6,112.64,112.45,112.45,23029.0,106.1773,106.215,106.0359,106.0359,23029.0
2022-05-04 11:35:00,112.43,112.6,112.35,112.58,54127.0,106.017,106.1773,105.9416,106.1585,54127.0
2022-05-04 11:40:00,112.58,112.71,112.55,112.68,50620.0,106.1585,106.281,106.1302,106.2527,50620.0
2022-05-04 11:45:00,112.69,112.87,112.47,112.87,81909.0,106.2622,106.4319,106.0547,106.4319,81909.0
2022-05-04 11:50:00,112.87,113.0,112.84,112.97,17768.0,106.4319,106.5545,106.4036,106.5262,17768.0
2022-05-04 11:55:00,112.98,113.01,112.83,112.84,13737.0,106.5356,106.5639,106.3942,106.4036,13737.0
2022-05-04 12:00:00,112.87,112.92,112.74,112.78,19428.0,106.4319,106.4791,106.3093,106.347,19428.0
2022-05-04 12:05:00,112.76,112.83,112.71,112.76,12109.0,106.3282,106.3942,106.281,106.3282,12109.0
2022-05-04 12:10:00,112.75,112.75,112.54,112.56,16264.0,106.3188,106.3188,106.1207,106.1396,16264.0
2022-05-04 12:15:00,112.58,112.69,112.5,112.6,9810.0,106.1585,106.2622,106.083,106.1773,9810.0
2022-05-04 12:20:00,112.63,112.82,112.63,112.76,12935.0,106.2056,106.3848,106.2056,106.3282,12935.0
2022-05-04 12:25:00,112.76,112.86,112.67,112.8,20860.0,106.3282,106.4225,106.2433,106.3659,20860.0
2022-05-04 12:30:00,112.81,112.97,112.74,112.96,11316.0,106.3753,106.5262,106.3093,106.5168,11316.0
2022-05-04 12:35:00,112.92,113.01,112.87,112.99,12678.0,106.4791,106.5639,106.4319,106.5451,12678.0
2022-05-04 12:40:00,113.0,113.02,112.92,112.98,11578.0,106.5545,106.5734,106.4791,106.5356,11578.0
2022-05-04 12:45:00,113.0,113.01,112.85,112.98,10892.0,106.5545,106.5639,106.4131,106.5356,10892.0
2022-05-04 12:50:00,112.97,113.1,112.88,113.08,10040.0,106.5262,106.6488,106.4413,106.6299,10040.0
2022-05-04 12:55:00,113.08,113.15,113.03,113.15,17816.0,106.6299,106.6959,106.5828,106.6959,17816.0
2022-05-04 13:00:00,113.16,113.25,113.13,113.23,16698.0,106.7054,106.7902,106.6771,106.7714,16698.0
2022-05-04 13:05:00,113.23,113.27,113.02,113.08,22217.0,106.7714,106.8091,106.5734,106.6299,22217.0
2022-05-04 13:10:00,113.07,113.08,112.89,113.05,19477.0,106.6205,106.6299,106.4508,106.6016,19477.0
2022-05-04 13:15:00,113.06,113.08,112.98,113.07,34339.0,106.6111,106.6299,106.5356,106.6205,34339.0
2022-05-04 13:20:00,113.09,113.17,113.01,113.07,7578.0,106.6394,106.7148,106.5639,106.6205,7578.0
2022-05-04 13:25:00,113.09,113.1,112.93,112.94,13117.0,106.6394,106.6488,106.4885,106.4979,13117.0
2022-05-04 13:30:00,112.93,112.96,112.8,112.9,10274.0,106.4885,106.5168,106.3659,106.4602,10274.0
2022-05-04 13:35:00,112.92,113.01,112.75,112.96,12556.0,106.4791,106.5639,106.3188,106.5168,12556.0
2022-05-04 13:40:00,112.98,113.04,112.93,113.0,11168.0,106.5356,106.5922,106.4885,106.5545,11168.0
2022-05-04 13:45:00,112.98,112.99,112.91,112.92,13053.0,106.5356,106.5451,106.4696,106.4791,13053.0
2022-05-04 13:50:00,112.91,112.92,112.78,112.84,12553.0,106.4696,106.4791,106.347,106.4036,12553.0
2022-05-04 13:55:00,112.86,113.19,112.8,112.97,13542.0,106.4225,106.7337,106.3659,106.5262,13542.0
2022-05-04 14:00:00,112.92,113.24,112.78,113.02,49523.0,106.4791,106.7808,106.347,106.5734,49523.0
2022-05-04 14:05:00,113.08,113.22,112.67,112.93,21327.0,106.6299,106.7619,106.2433,106.4885,21327.0
2022-05-04 14:10:00,113.01,113.03,112.71,112.78,21766.0,106.5639,106.5828,106.281,106.347,21766.0
2022-05-04 14:15:00,112.73,112.86,112.63,112.72,15205.0,106.2999,106.4225,106.2056,106.2905,15205.0
2022-05-04 14:20:00,112.66,112.84,112.5,112.73,22368.0,106.2339,106.4036,106.083,106.2999,22368.0
2022-05-04 14:25:00,112.74,113.24,112.67,113.18,19507.0,106.3093,106.7808,106.2433,106.7242,19507.0
2022-05-04 14:30:00,113.17,113.26,112.27,112.42,51707.0,106.7148,106.7997,105.8661,106.0076,51707.0
2022-05-04 14:35:00,112.4,112.96,112.28,112.85,31061.0,105.9887,106.5168,105.8756,106.4131,31061.0
2022-05-04 14:40:00,112.81,113.64,112.77,113.42,47074.0,106.3753,107.158,106.3376,106.9505,47074.0
2022-05-04 14:45:00,113.49,114.16,113.49,114.02,47566.0,107.0165,107.6483,107.0165,107.5163,47566.0
2022-05-04 14:50:00,114.04,114.55,113.96,114.52,25223.0,107.5352,108.0161,107.4597,107.9878,25223.0
2022-05-04 14:55:00,114.49,114.65,114.3,114.48,46751.0,107.9595,108.1104,107.7803,107.9501,46751.0
2022-05-04 15:00:00,114.51,114.65,114.35,114.49,32821.0,107.9784,108.1104,107.8275,107.9595,32821.0
2022-05-04 15:05:00,114.56,114.81,114.46,114.68,48741.0,108.0255,108.2613,107.9312,108.1387,48741.0
2022-05-04 15:10:00,114.72,114.98,114.71,114.94,36029.0,108.1764,108.4216,108.167,108.3838,36029.0
2022-05-04 15:15:00,114.95,115.23,114.8,114.9,55221.0,108.3933,108.6573,108.2518,108.3461,55221.0
2022-05-04 15:20:00,114.88,115.31,114.88,115.26,43822.0,108.3273,108.7327,108.3273,108.6856,43822.0
2022-05-04 15:25:00,115.26,115.59,115.22,115.59,41581.0,108.6856,108.9968,108.6479,108.9968,41581.0
2022-05-04 15:30:00,115.58,116.09,115.57,116.02,68741.0,108.9873,109.4682,108.9779,109.4022,68741.0
2022-05-04 15:35:00,116.01,116.16,115.77,116.08,78739.0,109.3928,109.5343,109.1665,109.4588,78739.0
2022-05-04 15:40:00,116.09,116.18,115.87,116.14,73778.0,109.4682,109.5531,109.2608,109.5154,73778.0
2022-05-04 15:45:00,116.13,116.3,115.87,116.3,100916.0,109.506,109.6663,109.2608,109.6663,100916.0
2022-05-04 15:50:00,116.29,116.33,115.83,115.84,124785.0,109.6568,109.6946,109.2231,109.2325,124785.0
2022-05-04 15:55:00,115.84,115.91,115.63,115.76,283421.0,109.2325,109.2985,109.0345,109.1571,283421.0
2022-05-05 09:30:00,114.86,114.91,114.13,114.72,73599.0,108.3084,108.3555,107.62,108.1764,73599.0
2022-05-05 09:35:00,114.84,114.98,114.66,114.86,19138.0,108.2895,108.4216,108.1198,108.3084,19138.0
2022-05-05 09:40:00,114.89,115.0,114.55,114.6,26164.0,108.3367,108.4404,108.0161,108.0632,26164.0
2022-05-05 09:45:00,114.62,114.72,114.33,114.41,19801.0,108.0821,108.1764,107.8086,107.8841,19801.0
2022-05-05 09:50:00,114.43,114.8,114.13,114.34,39397.0,107.9029,108.2518,107.62,107.8181,39397.0
2022-05-05 09:55:00,114.36,114.46,113.95,114.14,17573.0,107.8369,107.9312,107.4503,107.6295,17573.0
2022-05-05 10:00:00,114.14,114.14,113.85,113.87,31602.0,107.6295,107.6295,107.356,107.3749,31602.0
2022-05-05 10:05:00,113.86,113.92,113.4,113.52,30392.0,107.3654,107.422,106.9317,107.0448,30392.0
2022-05-05 10:10:00,113.47,113.87,113.36,113.86,40669.0,106.9977,107.3749,106.894,107.3654,40669.0
2022-05-05 10:15:00,113.87,113.88,113.57,113.62,15738.0,107.3749,107.3843,107.092,107.1391,15738.0
2022-05-05 10:20:00,113.63,113.63,113.09,113.23,27297.0,107.1486,107.1486,106.6394,106.7714,27297.0
2022-05-05 10:25:00,113.26,113.57,113.22,113.34,18203.0,106.7997,107.092,106.7619,106.8751,18203.0
2022-05-05 10:30:00,113.32,113.51,113.16,113.34,18529.0,106.8562,107.0354,106.7054,106.8751,18529.0
2022-05-05 10:35:00,113.34,113.49,113.21,113.25,18895.0,106.8751,107.0165,106.7525,106.7902,18895.0
2022-05-05 10:40:00,113.25,113.34,113.09,113.32,56642.0,106.7902,106.8751,106.6394,106.8562,56642.0
2022-05-05 10:45:00,113.31,113.36,112.86,112.93,35113.0,106.8468,106.894,106.4225,106.4885,35113.0
2022-05-05 10:50:00,112.92,113.09,112.73,112.9,29636.0,106.4791,106.6394,106.2999,106.4602,29636.0
2022-05-05 10:55:00,112.92,113.3,112.85,113.25,22528.0,106.4791,106.8374,106.4131,106.7902,22528.0
2022-05-05 11:00:00,113.28,113.49,113.03,113.14,40683.0,106.8185,107.0165,106.5828,106.6865,40683.0
2022-05-05 11:05:00,113.08,113.15,112.72,112.93,27973.0,106.6299,106.6959,106.2905,106.4885,27973.0
2022-05-05 11:10:00,112.93,113.1,112.86,113.09,35307.0,106.4885,106.6488,106.4225,106.6394,35307.0
2022-05-05 11:15:00,113.08,113.15,112.74,112.99,22944.0,106.6299,106.6959,106.3093,106.5451,22944.0
2022-05-05 11:20:00,112.94,113.21,112.85,113.01,37538.0,106.4979,106.7525,106.4131,106.5639,37538.0
2022-05-05 11:25:00,113.02,113.18,112.88,113.11,31072.0,106.5734,106.7242,106.4413,106.6582,31072.0
2022-05-05 11:30:00,113.09,113.47,113.03,113.35,41009.0,106.6394,106.9977,106.5828,106.8845,41009.0
2022-05-05 11:35:00,113.33,113.71,113.33,113.69,30763.0,106.8657,107.224,106.8657,107.2051,30763.0
2022-05-05 11:40:00,113.74,113.75,113.45,113.49,22068.0,107.2523,107.2617,106.9788,107.0165,22068.0
2022-05-05 11:45:00,113.48,113.48,113.16,113.4,40067.0,107.0071,107.0071,106.7054,106.9317,40067.0
2022-05-05 11:50:00,113.37,113.4,112.47,112.47,25993.0,106.9034,106.9317,106.0547,106.0547,25993.0
2022-05-05 11:55:00,112.55,112.67,112.44,112.47,26604.0,106.1302,106.2433,106.0264,106.0547,26604.0
2022-05-05 12:00:00,112.42,112.42,112.11,112.36,30150.0,106.0076,106.0076,105.7153,105.951,30150.0
2022-05-05 12:05:00,112.37,112.9,112.37,112.88,31041.0,105.9604,106.4602,105.9604,106.4413,31041.0
2022-05-05 12:10:00,112.84,113.0,112.72,112.87,28193.0,106.4036,106.5545,106.2905,106.4319,28193.0
2022-05-05 12:15:00,112.88,113.0,112.72,112.93,33295.0,106.4413,106.5545,106.2905,106.4885,33295.0
2022-05-05 12:20:00,112.94,112.98,112.66,112.81,39424.0,106.4979,106.5356,106.2339,106.3753,39424.0
2022-05-05 12:25:00,112.85,113.2,112.8,112.96,23185.0,106.4131,106.7431,106.3659,106.5168,23185.0
2022-05-05 12:30:00,112.93,113.13,112.93,112.95,26009.0,106.4885,106.6771,106.4885,106.5073,26009.0
2022-05-05 12:35:00,112.94,112.97,112.61,112.76,30804.0,106.4979,106.5262,106.1867,106.3282,30804.0
2022-05-05 12:40:00,112.76,112.8,112.61,112.78,29691.0,106.3282,106.3659,106.1867,106.347,29691.0
2022-05-05 12:45:00,112.76,112.79,112.48,112.59,37665.0,106.3282,106.3565,106.0642,106.1679,37665.0
2022-05-05 12:50:00,112.61,112.95,112.6,112.92,11579.0,106.1867,106.5073,106.1773,106.4791,11579.0
2022-05-05 12:55:00,112.99,113.18,112.96,113.12,21050.0,106.5451,106.7242,106.5168,106.6677,21050.0
2022-05-05 13:00:00,113.19,113.58,113.16,113.44,26362.0,106.7337,107.1014,106.7054,106.9694,26362.0
2022-05-05 13:05:00,113.43,113.75,113.43,113.53,40541.0,106.96,107.2617,106.96,107.0543,40541.0
2022-05-05 13:10:00,113.51,113.54,113.03,113.04,35260.0,107.0354,107.0637,106.5828,106.5922,35260.0
2022-05-05 13:15:00,113.06,113.21,112.87,113.18,32168.0,106.6111,106.7525,106.4319,106.7242,32168.0
2022-05-05 13:20:00,113.12,113.22,113.04,113.19,20900.0,106.6677,106.7619,106.5922,106.7337,20900.0
2022-05-05 13:25:00,113.17,113.18,112.87,113.13,48017.0,106.7148,106.7242,106.4319,106.6771,48017.0
2022-05-05 13:30:00,113.05,113.1,112.79,113.05,40150.0,106.6016,106.6488,106.3565,106.6016,40150.0
2022-05-05 13:35:00,113.03,113.35,112.94,113.04,28721.0,106.5828,106.8845,106.4979,106.5922,28721.0
2022-05-05 13:40:00,113.07,113.24,112.88,112.89,23889.0,106.6205,106.7808,106.4413,106.4508,23889.0
2022-05-05 13:45:00,112.94,113.06,112.77,112.77,37927.0,106.4979,106.6111,106.3376,106.3376,37927.0
2022-05-05 13:50:00,112.76,112.81,112.56,112.68,35712.0,106.3282,106.3753,106.1396,106.2527,35712.0
2022-05-05 13:55:00,112.71,112.71,112.54,112.65,30357.0,106.281,106.281,106.1207,106.2245,30357.0
2022-05-05 14:00:00,112.63,112.68,112.47,112.53,38297.0,106.2056,106.2527,106.0547,106.1113,38297.0
2022-05-05 14:05:00,112.55,112.79,112.49,112.71,32735.0,106.1302,106.3565,106.0736,106.281,32735.0
2022-05-05 14:10:00,112.75,112.82,112.54,112.73,19273.0,106.3188,106.3848,106.1207,106.2999,19273.0
2022-05-05 14:15:00,112.71,113.27,112.71,113.26,30043.0,106.281,106.8091,106.281,106.7997,30043.0
2022-05-05 14:20:00,113.32,113.32,112.75,112.8,28467.0,106.8562,106.8562,106.3188,106.3659,28467.0
2022-05-05 14:25:00,112.82,112.83,112.46,112.46,48949.0,106.3848,106.3942,106.0453,106.0453,48949.0
2022-05-05 14:30:00,112.48,112.66,112.4,112.42,27542.0,106.0642,106.2339,105.9887,106.0076,27542.0
2022-05-05 14:35:00,112.4,112.71,112.36,112.69,53398.0,105.9887,106.281,105.951,106.2622,53398.0
2022-05-05 14:40:00,112.64,112.7,112.53,112.59,48823.0,106.215,106.2716,106.1113,106.1679,48823.0
2022-05-05 14:45:00,112.61,112.83,112.55,112.74,37474.0,106.1867,106.3942,106.1302,106.3093,37474.0
2022-05-05 14:50:00,112.72,113.1,112.68,112.85,37531.0,106.2905,106.6488,106.2527,106.4131,37531.0
2022-05-05 14:55:00,112.77,112.79,112.59,112.73,31752.0,106.3376,106.3565,106.1679,106.2999,31752.0
2022-05-05 15:00:00,112.75,112.8,112.45,112.56,35660.0,106.3188,106.3659,106.0359,106.1396,35660.0
2022-05-05 15:05:00,112.57,112.66,112.36,112.52,42232.0,106.149,106.2339,105.951,106.1019,42232.0
2022-05-05 15:10:00,112.54,112.63,112.15,112.17,43212.0,106.1207,106.2056,105.753,105.7718,43212.0
2022-05-05 15:15:00,112.17,112.4,112.07,112.27,54904.0,105.7718,105.9887,105.6775,105.8661,54904.0
2022-05-05 15:20:00,112.27,112.29,112.08,112.16,40389.0,105.8661,105.885,105.687,105.7624,40389.0
2022-05-05 15:25:00,112.17,112.38,111.91,111.94,62937.0,105.7718,105.9699,105.5267,105.555,62937.0
2022-05-05 15:30:00,111.95,112.16,111.76,112.07,95600.0,105.5644,105.7624,105.3852,105.6775,95600.0
2022-05-05 15:35:00,112.09,112.38,112.0,112.25,78305.0,105.6964,105.9699,105.6115,105.8473,78305.0
2022-05-05 15:40:00,112.23,112.43,112.07,112.21,109498.0,105.8284,106.017,105.6775,105.8096,109498.0
2022-05-05 15:45:00,112.21,112.35,111.68,111.91,131071.0,105.8096,105.9416,105.3098,105.5267,131071.0
2022-05-05 15:50:00,111.9,113.11,111.88,112.59,188008.0,105.5172,106.6582,105.4984,106.1679,188008.0
2022-05-05 15:55:00,112.63,113.15,112.59,113.08,449394.0,106.2056,106.6959,106.1679,106.6299,449394.0
2022-05-06 09:30:00,112.55,112.95,112.15,112.66,115731.0,106.1302,106.5073,105.753,106.2339,115731.0
2022-05-06 09:35:00,112.73,112.73,112.15,112.27,31458.0,106.2999,106.2999,105.753,105.8661,31458.0
2022-05-06 09:40:00,112.33,112.62,112.09,112.11,30297.0,105.9227,106.1962,105.6964,105.7153,30297.0
2022-05-06 09:45:00,112.14,112.22,111.73,112.13,50734.0,105.7436,105.819,105.3569,105.7341,50734.0
2022-05-06 09:50:00,112.27,112.39,112.03,112.28,35915.0,105.8661,105.9793,105.6398,105.8756,35915.0
2022-05-06 09:55:00,112.3,112.35,111.63,111.85,26583.0,105.8944,105.9416,105.2626,105.4701,26583.0
2022-05-06 10:00:00,111.82,111.92,111.44,111.79,44780.0,105.4418,105.5361,105.0835,105.4135,44780.0
2022-05-06 10:05:00,111.8,112.3,111.65,111.83,60209.0,105.4229,105.8944,105.2815,105.4512,60209.0
2022-05-06 10:10:00,111.83,112.44,111.8,112.12,53046.0,105.4512,106.0264,105.4229,105.7247,53046.0
2022-05-06 10:15:00,112.18,112.87,112.12,112.78,48618.0,105.7813,106.4319,105.7247,106.347,48618.0
2022-05-06 10:20:00,112.73,112.73,112.27,112.32,20900.0,106.2999,106.2999,105.8661,105.9133,20900.0
2022-05-06 10:25:00,112.43,112.72,112.09,112.09,36048.0,106.017,106.2905,105.6964,105.6964,36048.0
2022-05-06 10:30:00,112.14,112.33,111.95,111.95,21173.0,105.7436,105.9227,105.5644,105.5644,21173.0
2022-05-06 10:35:00,112.01,112.02,111.48,111.71,22870.0,105.621,105.6304,105.1212,105.3381,22870.0
2022-05-06 10:40:00,111.77,112.26,111.74,112.18,18047.0,105.3947,105.8567,105.3664,105.7813,18047.0
2022-05-06 10:45:00,112.16,112.79,112.14,112.68,29459.0,105.7624,106.3565,105.7436,106.2527,29459.0
2022-05-06 10:50:00,112.73,112.8,112.51,112.8,23624.0,106.2999,106.3659,106.0924,106.3659,23624.0
2022-05-06 10:55:00,112.8,112.98,112.68,112.81,27132.0,106.3659,106.5356,106.2527,106.3753,27132.0
2022-05-06 11:00:00,112.78,112.84,112.62,112.75,28117.0,106.347,106.4036,106.1962,106.3188,28117.0
2022-05-06 11:05:00,112.71,112.85,112.64,112.69,20826.0,106.281,106.4131,106.215,106.2622,20826.0
2022-05-06 11:10:00,112.69,113.11,112.54,113.11,24389.0,106.2622,106.6582,106.1207,106.6582,24389.0
2022-05-06 11:15:00,113.13,113.29,113.07,113.2,50100.0,106.6771,106.828,106.6205,106.7431,50100.0
2022-05-06 11:20:00,113.24,113.67,113.17,113.55,29710.0,106.7808,107.1863,106.7148,107.0731,29710.0
2022-05-06 11:25:00,113.56,113.6,113.27,113.34,30330.0,107.0826,107.1203,106.8091,106.8751,30330.0
2022-05-06 11:30:00,113.35,113.38,113.08,113.19,47251.0,106.8845,106.9128,106.6299,106.7337,47251.0
2022-05-06 11:35:00,113.17,113.23,112.61,112.61,15808.0,106.7148,106.7714,106.1867,106.1867,15808.0
2022-05-06 11:40:00,112.63,112.67,112.42,112.42,38383.0,106.2056,106.2433,106.0076,106.0076,38383.0
2022-05-06 11:45:00,112.42,112.43,112.2,112.29,16505.0,106.0076,106.017,105.8001,105.885,16505.0
2022-05-06 11:50:00,112.28,112.38,111.95,111.95,19576.0,105.8756,105.9699,105.5644,105.5644,19576.0
2022-05-06 11:55:00,111.97,112.07,111.8,111.84,18492.0,105.5832,105.6775,105.4229,105.4607,18492.0
2022-05-06 12:00:00,111.86,112.23,111.77,112.19,28664.0,105.4795,105.8284,105.3947,105.7907,28664.0
2022-05-06 12:05:00,112.2,112.56,112.2,112.38,27441.0,105.8001,106.1396,105.8001,105.9699,27441.0
2022-05-06 12:10:00,112.37,112.43,111.95,112.03,20608.0,105.9604,106.017,105.5644,105.6398,20608.0
2022-05-06 12:15:00,112.01,112.25,111.89,111.97,24862.0,105.621,105.8473,105.5078,105.5832,24862.0
2022-05-06 12:20:00,111.94,112.42,111.94,112.24,16929.0,105.555,106.0076,105.555,105.8378,16929.0
2022-05-06 12:25:00,112.29,112.43,112.15,112.32,24916.0,105.885,106.017,105.753,105.9133,24916.0
2022-05-06 12:30:00,112.32,112.52,112.16,112.51,24321.0,105.9133,106.1019,105.7624,106.0924,24321.0
2022-05-06 12:35:00,112.55,112.65,112.15,112.27,36022.0,106.1302,106.2245,105.753,105.8661,36022.0
2022-05-06 12:40:00,112.3,112.3,112.12,112.13,45438.0,105.8944,105.8944,105.7247,105.7341,45438.0
2022-05-06 12:45:00,112.18,112.21,111.97,111.98,36321.0,105.7813,105.8096,105.5832,105.5927,36321.0
2022-05-06 12:50:00,112.0,112.33,111.8,112.14,22807.0,105.6115,105.9227,105.4229,105.7436,22807.0
2022-05-06 12:55:00,112.12,112.54,112.11,112.49,28494.0,105.7247,106.1207,105.7153,106.0736,28494.0
2022-05-06 13:00:00,112.49,112.64,112.29,112.61,28053.0,106.0736,106.215,105.885,106.1867,28053.0
2022-05-06 13:05:00,112.62,112.62,112.14,112.25,17696.0,106.1962,106.1962,105.7436,105.8473,17696.0
2022-05-06 13:10:00,112.29,112.29,111.98,111.98,24201.0,105.885,105.885,105.5927,105.5927,24201.0
2022-05-06 13:15:00,112.0,112.05,111.79,111.92,23240.0,105.6115,105.6587,105.4135,105.5361,23240.0
2022-05-06 13:20:00,111.85,112.12,111.76,112.03,24508.0,105.4701,105.7247,105.3852,105.6398,24508.0
2022-05-06 13:25:00,111.98,112.11,111.85,112.0,28066.0,105.5927,105.7153,105.4701,105.6115,28066.0
2022-05-06 13:30:00,112.01,112.24,111.97,112.23,32441.0,105.621,105.8378,105.5832,105.8284,32441.0
2022-05-06 13:35:00,112.22,112.37,112.04,112.25,74366.0,105.819,105.9604,105.6493,105.8473,74366.0
2022-05-06 13:40:00,112.25,112.43,112.12,112.27,36634.0,105.8473,106.017,105.7247,105.8661,36634.0
2022-05-06 13:45:00,112.26,112.33,112.1,112.28,24764.0,105.8567,105.9227,105.7058,105.8756,24764.0
2022-05-06 13:50:00,112.28,112.3,112.08,112.17,40575.0,105.8756,105.8944,105.687,105.7718,40575.0
2022-05-06 13:55:00,112.18,112.24,112.1,112.12,17120.0,105.7813,105.8378,105.7058,105.7247,17120.0
2022-05-06 14:00:00,112.05,112.16,111.77,111.79,19918.0,105.6587,105.7624,105.3947,105.4135,19918.0
2022-05-06 14:05:00,111.76,111.76,111.43,111.5,22025.0,105.3852,105.3852,105.074,105.1401,22025.0
2022-05-06 14:10:00,111.5,111.65,111.46,111.48,26226.0,105.1401,105.2815,105.1023,105.1212,26226.0
2022-05-06 14:15:00,111.5,111.6,111.35,111.39,22080.0,105.1401,105.2344,104.9986,105.0363,22080.0
2022-05-06 14:20:00,111.36,111.41,111.25,111.31,25668.0,105.008,105.0552,104.9043,104.9609,25668.0
2022-05-06 14:25:00,111.27,111.33,111.06,111.17,25371.0,104.9232,104.9798,104.7252,104.8289,25371.0
2022-05-06 14:30:00,111.19,111.31,111.0,111.12,26605.0,104.8477,104.9609,104.6686,104.7817,26605.0
2022-05-06 14:35:00,111.13,111.23,110.97,111.08,17047.0,104.7912,104.8855,104.6403,104.744,17047.0
2022-05-06 14:40:00,111.06,111.19,111.02,111.02,18186.0,104.7252,104.8477,104.6874,104.6874,18186.0
2022-05-06 14:45:00,111.03,111.41,111.0,111.4,23297.0,104.6969,105.0552,104.6686,105.0458,23297.0
2022-05-06 14:50:00,111.43,111.66,111.43,111.59,30881.0,105.074,105.2909,105.074,105.2249,30881.0
2022-05-06 14:55:00,111.61,111.67,111.35,111.38,27341.0,105.2438,105.3004,104.9986,105.0269,27341.0
2022-05-06 15:00:00,111.39,111.44,111.17,111.37,39263.0,105.0363,105.0835,104.8289,105.0175,39263.0
2022-05-06 15:05:00,111.34,111.39,110.99,111.12,37549.0,104.9892,105.0363,104.6591,104.7817,37549.0
2022-05-06 15:10:00,111.11,111.32,111.1,111.14,21673.0,104.7723,104.9703,104.7629,104.8006,21673.0
2022-05-06 15:15:00,111.14,111.33,111.05,111.3,35585.0,104.8006,104.9798,104.7157,104.9515,35585.0
2022-05-06 15:20:00,111.31,111.31,111.03,111.14,29276.0,104.9609,104.9609,104.6969,104.8006,29276.0
2022-05-06 15:25:00,111.14,111.57,111.08,111.53,39456.0,104.8006,105.2061,104.744,105.1683,39456.0
2022-05-06 15:30:00,111.52,111.93,111.49,111.91,50357.0,105.1589,105.5455,105.1306,105.5267,50357.0
2022-05-06 15:35:00,111.9,112.63,111.87,112.62,68564.0,105.5172,106.2056,105.489,106.1962,68564.0
2022-05-06 15:40:00,112.56,112.7,112.16,112.19,69783.0,106.1396,106.2716,105.7624,105.7907,69783.0
2022-05-06 15:45:00,112.22,112.59,112.11,112.35,71996.0,105.819,106.1679,105.7153,105.9416,71996.0
2022-05-06 15:50:00,112.39,112.55,112.19,112.33,114278.0,105.9793,106.1302,105.7907,105.9227,114278.0
2022-05-06 15:55:00,112.33,112.52,112.17,112.32,352227.0,105.9227,106.1019,105.7718,105.9133,352227.0
2022-05-09 09:30:00,110.69,111.2,109.82,109.89,129569.0,104.3763,104.8572,103.5559,103.6219,129569.0
2022-05-09 09:35:00,109.91,109.98,109.12,109.96,48529.0,103.6407,103.7068,102.8958,103.6879,48529.0
2022-05-09 09:40:00,110.04,110.16,109.81,109.95,26905.0,103.7633,103.8765,103.5465,103.6785,26905.0
2022-05-09 09:45:00,110.01,110.01,109.31,109.61,39789.0,103.735,103.735,103.075,103.3579,39789.0
2022-05-09 09:50:00,109.63,110.03,109.4,109.88,27443.0,103.3767,103.7539,103.1598,103.6125,27443.0
2022-05-09 09:55:00,109.85,109.88,109.53,109.86,26543.0,103.5842,103.6125,103.2824,103.5936,26543.0
2022-05-09 10:00:00,109.87,109.87,109.29,109.3,45154.0,103.603,103.603,103.0561,103.0655,45154.0
2022-05-09 10:05:00,109.33,109.5,109.25,109.31,17723.0,103.0938,103.2541,103.0184,103.075,17723.0
2022-05-09 10:10:00,109.33,109.67,109.33,109.49,46713.0,103.0938,103.4144,103.0938,103.2447,46713.0
2022-05-09 10:15:00,109.48,109.62,109.11,109.21,39138.0,103.2353,103.3673,102.8864,102.9807,39138.0
2022-05-09 10:20:00,109.18,109.4,108.92,108.93,21853.0,102.9524,103.1598,102.7072,102.7166,21853.0
2022-05-09 10:25:00,108.92,109.46,108.91,109.15,36857.0,102.7072,103.2164,102.6978,102.9241,36857.0
2022-05-09 10:30:00,109.14,109.45,108.96,109.41,43246.0,102.9147,103.207,102.7449,103.1693,43246.0
2022-05-09 10:35:00,109.38,109.41,108.99,109.03,34732.0,103.141,103.1693,102.7732,102.8109,34732.0
2022-05-09 10:40:00,109.04,109.62,109.04,109.61,34219.0,102.8204,103.3673,102.8204,103.3579,34219.0
2022-05-09 10:45:00,109.64,109.85,109.52,109.52,49864.0,103.3861,103.5842,103.273,103.273,49864.0
2022-05-09 10:50:00,109.51,109.64,109.4,109.47,15789.0,103.2636,103.3861,103.1598,103.2258,15789.0
2022-05-09 10:55:00,109.47,109.61,109.32,109.43,49664.0,103.2258,103.3579,103.0844,103.1881,49664.0
2022-05-09 11:00:00,109.42,109.49,109.1,109.33,36269.0,103.1787,103.2447,102.877,103.0938,36269.0
2022-05-09 11:05:00,109.31,109.59,109.2,109.59,21119.0,103.075,103.339,102.9712,103.339,21119.0
2022-05-09 11:10:00,109.58,109.68,109.32,109.37,18283.0,103.3296,103.4239,103.0844,103.1316,18283.0
2022-05-09 11:15:00,109.37,109.54,109.19,109.33,25474.0,103.1316,103.2919,102.9618,103.0938,25474.0
2022-05-09 11:20:00,109.34,109.52,109.34,109.48,23653.0,103.1033,103.273,103.1033,103.2353,23653.0
2022-05-09 11:25:00,109.45,109.52,109.36,109.36,31509.0,103.207,103.273,103.1221,103.1221,31509.0
2022-05-09 11:30:00,109.36,109.38,109.11,109.31,29094.0,103.1221,103.141,102.8864,103.075,29094.0
2022-05-09 11:35:00,109.27,109.55,109.16,109.53,24570.0,103.0373,103.3013,102.9335,103.2824,24570.0
2022-05-09 11:40:00,109.58,109.79,109.5,109.56,24122.0,103.3296,103.5276,103.2541,103.3107,24122.0
2022-05-09 11:45:00,109.59,109.8,109.55,109.56,12578.0,103.339,103.537,103.3013,103.3107,12578.0
2022-05-09 11:50:00,109.6,109.76,109.52,109.57,14461.0,103.3484,103.4993,103.273,103.3201,14461.0
2022-05-09 11:55:00,109.55,109.56,109.24,109.3,18043.0,103.3013,103.3107,103.009,103.0655,18043.0
2022-05-09 12:00:00,109.31,109.32,109.02,109.14,21405.0,103.075,103.0844,102.8015,102.9147,21405.0
2022-05-09 12:05:00,109.12,109.4,109.02,109.24,47603.0,102.8958,103.1598,102.8015,103.009,47603.0
2022-05-09 12:10:00,109.24,109.51,109.24,109.44,35013.0,103.009,103.2636,103.009,103.1976,35013.0
2022-05-09 12:15:00,109.44,109.5,109.31,109.34,38221.0,103.1976,103.2541,103.075,103.1033,38221.0
2022-05-09 12:20:00,109.33,109.52,109.2,109.43,33188.0,103.0938,103.273,102.9712,103.1881,33188.0
2022-05-09 12:25:00,109.42,109.45,109.14,109.26,23739.0,103.1787,103.207,102.9147,103.0278,23739.0
2022-05-09 12:30:00,109.21,109.47,109.16,109.34,27455.0,102.9807,103.2258,102.9335,103.1033,27455.0
2022-05-09 12:35:00,109.36,109.36,108.83,108.84,25693.0,103.1221,103.1221,102.6224,102.6318,25693.0
2022-05-09 12:40:00,108.85,108.92,108.73,108.76,17980.0,102.6412,102.7072,102.5281,102.5563,17980.0
2022-05-09 12:45:00,108.75,108.77,108.59,108.67,31478.0,102.5469,102.5658,102.396,102.4715,31478.0
2022-05-09 12:50:00,108.68,108.72,108.51,108.57,31899.0,102.4809,102.5186,102.3206,102.3772,31899.0
2022-05-09 12:55:00,108.57,108.72,108.55,108.62,39811.0,102.3772,102.5186,102.3583,102.4243,39811.0
2022-05-09 13:00:00,108.63,108.67,108.37,108.38,26983.0,102.4338,102.4715,102.1886,102.198,26983.0
2022-05-09 13:05:00,108.37,108.47,108.3,108.4,43521.0,102.1886,102.2829,102.1226,102.2169,43521.0
2022-05-09 13:10:00,108.4,108.53,108.33,108.36,27651.0,102.2169,102.3395,102.1509,102.1792,27651.0
2022-05-09 13:15:00,108.36,108.6,108.36,108.56,21676.0,102.1792,102.4055,102.1792,102.3678,21676.0
2022-05-09 13:20:00,108.53,108.6,108.26,108.34,43890.0,102.3395,102.4055,102.0849,102.1603,43890.0
2022-05-09 13:25:00,108.34,108.6,108.33,108.56,28265.0,102.1603,102.4055,102.1509,102.3678,28265.0
2022-05-09 13:30:00,108.57,108.72,108.29,108.29,69857.0,102.3772,102.5186,102.1132,102.1132,69857.0
2022-05-09 13:35:00,108.31,108.45,108.12,108.15,57663.0,102.132,102.264,101.9529,101.9811,57663.0
2022-05-09 13:40:00,108.14,108.65,108.12,108.49,45110.0,101.9717,102.4526,101.9529,102.3017,45110.0
2022-05-09 13:45:00,108.5,108.6,108.31,108.36,42691.0,102.3112,102.4055,102.132,102.1792,42691.0
2022-05-09 13:50:00,108.35,108.41,107.95,108.08,39650.0,102.1697,102.2263,101.7925,101.9151,39650.0
2022-05-09 13:55:00,108.08,108.29,108.01,108.05,43306.0,101.9151,102.1132,101.8491,101.8868,43306.0
2022-05-09 14:00:00,108.04,108.26,107.99,108.07,46078.0,101.8774,102.0849,101.8303,101.9057,46078.0
2022-05-09 14:05:00,108.08,108.19,108.0,108.11,25001.0,101.9151,102.0189,101.8397,101.9434,25001.0
2022-05-09 14:10:00,108.1,108.33,108.05,108.14,32667.0,101.934,102.1509,101.8868,101.9717,32667.0
2022-05-09 14:15:00,108.14,108.5,108.13,108.43,63125.0,101.9717,102.3112,101.9623,102.2452,63125.0
2022-05-09 14:20:00,108.44,108.44,108.02,108.06,31576.0,102.2546,102.2546,101.8586,101.8963,31576.0
2022-05-09 14:25:00,108.06,108.19,107.97,108.17,26984.0,101.8963,102.0189,101.8114,102.0,26984.0
2022-05-09 14:30:00,108.15,108.17,107.82,107.91,36323.0,101.9811,102.0,101.67,101.7548,36323.0
2022-05-09 14:35:00,107.92,108.12,107.86,107.95,36097.0,101.7643,101.9529,101.7077,101.7925,36097.0
2022-05-09 14:40:00,107.91,108.03,107.88,107.96,55810.0,101.7548,101.868,101.7265,101.802,55810.0
2022-05-09 14:45:00,107.96,108.21,107.96,107.98,28387.0,101.802,102.0377,101.802,101.8208,28387.0
2022-05-09 14:50:00,107.96,108.24,107.82,108.19,25471.0,101.802,102.066,101.67,102.0189,25471.0
2022-05-09 14:55:00,108.16,108.42,108.15,108.18,37846.0,101.9906,102.2357,101.9811,102.0094,37846.0
2022-05-09 15:00:00,108.22,108.35,107.98,108.08,31344.0,102.0471,102.1697,101.8208,101.9151,31344.0
2022-05-09 15:05:00,108.03,108.27,107.73,107.83,71403.0,101.868,102.0943,101.5851,101.6794,71403.0
2022-05-09 15:10:00,107.84,108.52,107.82,108.52,65085.0,101.6888,102.33,101.67,102.33,65085.0
2022-05-09 15:15:00,108.54,108.59,108.14,108.22,57871.0,102.3489,102.396,101.9717,102.0471,57871.0
2022-05-09 15:20:00,108.17,108.19,107.84,107.84,26858.0,102.0,102.0189,101.6888,101.6888,26858.0
2022-05-09 15:25:00,107.84,107.89,107.71,107.83,68564.0,101.6888,101.736,101.5662,101.6794,68564.0
2022-05-09 15:30:00,107.8,107.82,107.49,107.57,84744.0,101.6511,101.67,101.3588,101.4342,84744.0
2022-05-09 15:35:00,107.59,107.64,107.41,107.52,108024.0,101.4531,101.5002,101.2833,101.3871,108024.0
2022-05-09 15:40:00,107.51,107.55,107.25,107.34,128998.0,101.3776,101.4154,101.1325,101.2173,128998.0
2022-05-09 15:45:00,107.34,107.42,107.09,107.18,110426.0,101.2173,101.2928,100.9816,101.0665,110426.0
2022-05-09 15:50:00,107.16,107.25,106.94,107.23,181319.0,101.0476,101.1325,100.8402,101.1136,181319.0
2022-05-09 15:55:00,107.22,107.58,107.22,107.39,439637.0,101.1042,101.4437,101.1042,101.2645,439637.0
2022-05-10 09:30:00,108.91,109.63,108.82,109.25,131835.0,102.6978,103.3767,102.6129,103.0184,131835.0
2022-05-10 09:35:00,109.22,109.36,108.41,108.43,46572.0,102.9901,103.1221,102.2263,102.2452,46572.0
2022-05-10 09:40:00,108.39,108.88,108.2,108.79,36093.0,102.2074,102.6695,102.0283,102.5846,36093.0
2022-05-10 09:45:00,108.78,109.1,108.54,108.55,63586.0,102.5752,102.877,102.3489,102.3583,63586.0
2022-05-10 09:50:00,108.49,108.82,108.27,108.42,47457.0,102.3017,102.6129,102.0943,102.2357,47457.0
2022-05-10 09:55:00,108.4,108.54,108.19,108.48,44533.0,102.2169,102.3489,102.0189,102.2923,44533.0
2022-05-10 10:00:00,108.4,108.55,108.08,108.25,37253.0,102.2169,102.3583,101.9151,102.0754,37253.0
2022-05-10 10:05:00,108.26,108.74,108.16,108.47,52335.0,102.0849,102.5375,101.9906,102.2829,52335.0
2022-05-10 10:10:00,108.52,108.57,108.14,108.3,33586.0,102.33,102.3772,101.9717,102.1226,33586.0
2022-05-10 10:15:00,108.32,108.44,107.94,108.01,47151.0,102.1414,102.2546,101.7831,101.8491,47151.0
2022-05-10 10:20:00,108.02,108.19,107.81,108.14,52119.0,101.8586,102.0189,101.6605,101.9717,52119.0
2022-05-10 10:25:00,108.11,108.15,107.89,107.96,40308.0,101.9434,101.9811,101.736,101.802,40308.0
2022-05-10 10:30:00,107.95,108.17,107.8,107.83,55003.0,101.7925,102.0,101.6511,101.6794,55003.0
2022-05-10 10:35:00,107.84,107.86,107.47,107.5,41666.0,101.6888,101.7077,101.3399,101.3682,41666.0
2022-05-10 10:40:00,107.47,107.48,107.18,107.29,65407.0,101.3399,101.3494,101.0665,101.1702,65407.0
2022-05-10 10:45:00,107.28,107.29,106.96,107.15,47247.0,101.1608,101.1702,100.859,101.0382,47247.0
2022-05-10 10:50:00,107.13,107.44,106.89,107.37,34904.0,101.0193,101.3116,100.793,101.2456,34904.0
2022-05-10 10:55:00,107.36,107.39,106.93,106.95,38968.0,101.2362,101.2645,100.8307,100.8496,38968.0
2022-05-10 11:00:00,106.93,107.27,106.9,107.09,73844.0,100.8307,101.1513,100.8024,100.9816,73844.0
2022-05-10 11:05:00,107.1,107.11,106.69,106.82,50859.0,100.991,101.0005,100.6044,100.727,50859.0
2022-05-10 11:10:00,106.82,107.08,106.54,106.55,124631.0,100.727,100.9722,100.463,100.4724,124631.0
2022-05-10 11:15:00,106.53,106.74,106.38,106.63,66825.0,100.4535,100.6516,100.3121,100.5478,66825.0
2022-05-10 11:20:00,106.62,106.79,106.5,106.58,83243.0,100.5384,100.6987,100.4253,100.5007,83243.0
2022-05-10 11:25:00,106.62,106.62,106.21,106.51,64127.0,100.5384,100.5384,100.1518,100.4347,64127.0
2022-05-10 11:30:00,106.48,106.69,106.28,106.36,43132.0,100.4064,100.6044,100.2178,100.2932,43132.0
2022-05-10 11:35:00,106.36,106.68,106.34,106.67,28906.0,100.2932,100.595,100.2744,100.5856,28906.0
2022-05-10 11:40:00,106.66,106.77,106.51,106.64,25499.0,100.5761,100.6799,100.4347,100.5573,25499.0
2022-05-10 11:45:00,106.65,106.65,106.38,106.45,29313.0,100.5667,100.5667,100.3121,100.3781,29313.0
2022-05-10 11:50:00,106.4,106.57,106.31,106.54,30083.0,100.331,100.4913,100.2461,100.463,30083.0
2022-05-10 11:55:00,106.6,106.88,106.33,106.83,30502.0,100.5196,100.7836,100.265,100.7364,30502.0
2022-05-10 12:00:00,106.85,107.27,106.75,107.21,20264.0,100.7553,101.1513,100.661,101.0948,20264.0
2022-05-10 12:05:00,107.24,107.24,106.77,106.77,16538.0,101.123,101.123,100.6799,100.6799,16538.0
2022-05-10 12:10:00,106.83,107.11,106.68,106.91,27157.0,100.7364,101.0005,100.595,100.8119,27157.0
2022-05-10 12:15:00,106.9,107.1,106.86,106.95,16525.0,100.8024,100.991,100.7647,100.8496,16525.0
2022-05-10 12:20:00,106.92,106.99,106.77,106.82,15629.0,100.8213,100.8873,100.6799,100.727,15629.0
2022-05-10 12:25:00,106.85,106.93,106.77,106.81,17198.0,100.7553,100.8307,100.6799,100.7176,17198.0
2022-05-10 12:30:00,106.78,106.89,106.44,106.53,39951.0,100.6893,100.793,100.3687,100.4535,39951.0
2022-05-10 12:35:00,106.48,106.89,106.47,106.75,21636.0,100.4064,100.793,100.397,100.661,21636.0
2022-05-10 12:40:00,106.75,106.9,106.68,106.85,36284.0,100.661,100.8024,100.595,100.7553,36284.0
2022-05-10 12:45:00,106.85,107.08,106.77,106.98,28014.0,100.7553,100.9722,100.6799,100.8779,28014.0
2022-05-10 12:50:00,106.93,106.94,106.62,106.74,17971.0,100.8307,100.8402,100.5384,100.6516,17971.0
2022-05-10 12:55:00,106.71,106.91,106.67,106.75,29310.0,100.6233,100.8119,100.5856,100.661,29310.0
2022-05-10 13:00:00,106.75,107.22,106.65,107.1,37168.0,100.661,101.1042,100.5667,100.991,37168.0
2022-05-10 13:05:00,107.13,107.37,107.04,107.18,28352.0,101.0193,101.2456,100.9345,101.0665,28352.0
2022-05-10 13:10:00,107.19,107.19,106.89,107.03,39718.0,101.0759,101.0759,100.793,100.925,39718.0
2022-05-10 13:15:00,107.03,107.09,106.78,106.89,20542.0,100.925,100.9816,100.6893,100.793,20542.0
2022-05-10 13:20:00,106.94,107.02,106.76,107.01,32991.0,100.8402,100.9156,100.6704,100.9062,32991.0
2022-05-10 13:25:00,107.05,107.37,107.05,107.3,26522.0,100.9439,101.2456,100.9439,101.1796,26522.0
2022-05-10 13:30:00,107.33,107.5,107.32,107.39,59493.0,101.2079,101.3682,101.1985,101.2645,59493.0
2022-05-10 13:35:00,107.39,107.65,107.37,107.44,80332.0,101.2645,101.5097,101.2456,101.3116,80332.0
2022-05-10 13:40:00,107.44,107.87,107.43,107.75,46291.0,101.3116,101.7171,101.3022,101.604,46291.0
2022-05-10 13:45:00,107.81,108.09,107.75,108.08,39575.0,101.6605,101.9246,101.604,101.9151,39575.0
2022-05-10 13:50:00,108.07,108.1,107.86,107.95,49182.0,101.9057,101.934,101.7077,101.7925,49182.0
2022-05-10 13:55:00,107.96,108.09,107.79,108.07,18314.0,101.802,101.9246,101.6417,101.9057,18314.0
2022-05-10 14:00:00,108.09,108.16,107.97,108.12,30352.0,101.9246,101.9906,101.8114,101.9529,30352.0
2022-05-10 14:05:00,108.13,108.21,107.96,107.97,44045.0,101.9623,102.0377,101.802,101.8114,44045.0
2022-05-10 14:10:00,107.95,108.14,107.72,108.13,31922.0,101.7925,101.9717,101.5757,101.9623,31922.0
2022-05-10 14:15:00,108.09,108.11,107.43,107.61,22946.0,101.9246,101.9434,101.3022,101.4719,22946.0
2022-05-10 14:20:00,107.63,107.73,107.47,107.5,15753.0,101.4908,101.5851,101.3399,101.3682,15753.0
2022-05-10 14:25:00,107.5,107.58,107.3,107.49,41043.0,101.3682,101.4437,101.1796,101.3588,41043.0
2022-05-10 14:30:00,107.5,107.66,107.38,107.46,34624.0,101.3682,101.5191,101.2551,101.3305,34624.0
2022-05-10 14:35:00,107.45,107.72,107.28,107.38,28519.0,101.3211,101.5757,101.1608,101.2551,28519.0
2022-05-10 14:40:00,107.35,107.79,107.2,107.7,34239.0,101.2268,101.6417,101.0853,101.5568,34239.0
2022-05-10 14:45:00,107.7,107.73,107.26,107.43,34656.0,101.5568,101.5851,101.1419,101.3022,34656.0
2022-05-10 14:50:00,107.41,107.51,107.26,107.43,18651.0,101.2833,101.3776,101.1419,101.3022,18651.0
2022-05-10 14:55:00,107.45,107.45,107.1,107.32,24860.0,101.3211,101.3211,100.991,101.1985,24860.0
2022-05-10 15:00:00,107.34,107.51,107.24,107.3,24875.0,101.2173,101.3776,101.123,101.1796,24875.0
2022-05-10 15:05:00,107.34,107.54,107.13,107.16,49565.0,101.2173,101.4059,101.0193,101.0476,49565.0
2022-05-10 15:10:00,107.15,107.25,107.01,107.2,33028.0,101.0382,101.1325,100.9062,101.0853,33028.0
2022-05-10 15:15:00,107.2,107.42,107.0,107.25,46012.0,101.0853,101.2928,100.8967,101.1325,46012.0
2022-05-10 15:20:00,107.21,107.29,106.87,106.89,42809.0,101.0948,101.1702,100.7742,100.793,42809.0
2022-05-10 15:25:00,106.89,106.94,106.71,106.72,37608.0,100.793,100.8402,100.6233,100.6327,37608.0
2022-05-10 15:30:00,106.76,106.76,106.53,106.61,48268.0,100.6704,100.6704,100.4535,100.529,48268.0
2022-05-10 15:35:00,106.6,106.65,106.37,106.51,63362.0,100.5196,100.5667,100.3027,100.4347,63362.0
2022-05-10 15:40:00,106.49,106.57,106.36,106.44,85204.0,100.4158,100.4913,100.2932,100.3687,85204.0
2022-05-10 15:45:00,106.45,106.82,106.4,106.68,114528.0,100.3781,100.727,100.331,100.595,114528.0
2022-05-10 15:50:00,106.66,106.75,106.44,106.68,159154.0,100.5761,100.661,100.3687,100.595,159154.0
2022-05-10 15:55:00,106.68,106.8,106.53,106.73,309829.0,100.595,100.7081,100.4535,100.6421,309829.0
2022-05-11 09:30:00,106.66,106.97,106.03,106.17,87984.0,100.5761,100.8684,99.9821,100.1141,87984.0
2022-05-11 09:35:00,106.11,106.71,105.95,106.54,40079.0,100.0575,100.6233,99.9066,100.463,40079.0
2022-05-11 09:40:00,106.51,107.21,106.22,107.18,19707.0,100.4347,101.0948,100.1612,101.0665,19707.0
2022-05-11 09:45:00,107.11,107.72,107.03,107.5,31424.0,101.0005,101.5757,100.925,101.3682,31424.0
2022-05-11 09:50:00,107.5,107.68,107.09,107.44,70251.0,101.3682,101.5379,100.9816,101.3116,70251.0
2022-05-11 09:55:00,107.38,107.41,106.82,107.14,37114.0,101.2551,101.2833,100.727,101.0287,37114.0
2022-05-11 10:00:00,107.08,107.25,106.91,107.0,44962.0,100.9722,101.1325,100.8119,100.8967,44962.0
2022-05-11 10:05:00,107.03,107.05,106.67,106.71,83511.0,100.925,100.9439,100.5856,100.6233,83511.0
2022-05-11 10:10:00,106.68,107.22,106.55,107.03,83268.0,100.595,101.1042,100.4724,100.925,83268.0
2022-05-11 10:15:00,106.84,107.05,106.67,106.87,39071.0,100.7459,100.9439,100.5856,100.7742,39071.0
2022-05-11 10:20:00,107.01,107.34,106.77,107.33,33962.0,100.9062,101.2173,100.6799,101.2079,33962.0
2022-05-11 10:25:00,107.36,107.52,107.21,107.35,103579.0,101.2362,101.3871,101.0948,101.2268,103579.0
2022-05-11 10:30:00,107.32,107.38,106.93,107.26,46229.0,101.1985,101.2551,100.8307,101.1419,46229.0
2022-05-11 10:35:00,107.28,107.57,107.13,107.55,73814.0,101.1608,101.4342,101.0193,101.4154,73814.0
2022-05-11 10:40:00,107.56,108.02,107.53,107.95,86867.0,101.4248,101.8586,101.3965,101.7925,86867.0
2022-05-11 10:45:00,107.95,108.01,107.73,107.85,48431.0,101.7925,101.8491,101.5851,101.6983,48431.0
2022-05-11 10:50:00,107.82,107.82,107.44,107.56,122048.0,101.67,101.67,101.3116,101.4248,122048.0
2022-05-11 10:55:00,107.52,107.62,107.12,107.22,38779.0,101.3871,101.4814,101.0099,101.1042,38779.0
2022-05-11 11:00:00,107.2,107.38,107.03,107.21,36729.0,101.0853,101.2551,100.925,101.0948,36729.0
2022-05-11 11:05:00,107.19,107.39,107.15,107.23,30928.0,101.0759,101.2645,101.0382,101.1136,30928.0
2022-05-11 11:10:00,107.26,107.49,107.2,107.36,53308.0,101.1419,101.3588,101.0853,101.2362,53308.0
2022-05-11 11:15:00,107.36,107.39,106.96,107.2,31371.0,101.2362,101.2645,100.859,101.0853,31371.0
2022-05-11 11:20:00,107.2,107.37,107.15,107.36,25412.0,101.0853,101.2456,101.0382,101.2362,25412.0
2022-05-11 11:25:00,107.39,107.58,107.3,107.53,35139.0,101.2645,101.4437,101.1796,101.3965,35139.0
2022-05-11 11:30:00,107.54,107.55,107.35,107.37,46091.0,101.4059,101.4154,101.2268,101.2456,46091.0
2022-05-11 11:35:00,107.39,107.77,107.38,107.7,38817.0,101.2645,101.6228,101.2551,101.5568,38817.0
2022-05-11 11:40:00,107.72,107.85,107.65,107.76,38909.0,101.5757,101.6983,101.5097,101.6134,38909.0
2022-05-11 11:45:00,107.77,107.84,107.52,107.52,21578.0,101.6228,101.6888,101.3871,101.3871,21578.0
2022-05-11 11:50:00,107.53,107.56,107.39,107.42,25892.0,101.3965,101.4248,101.2645,101.2928,25892.0
2022-05-11 11:55:00,107.44,107.44,107.23,107.27,34784.0,101.3116,101.3116,101.1136,101.1513,34784.0
2022-05-11 12:00:00,107.27,107.42,107.19,107.39,24594.0,101.1513,101.2928,101.0759,101.2645,24594.0
2022-05-11 12:05:00,107.37,107.59,107.35,107.41,22469.0,101.2456,101.4531,101.2268,101.2833,22469.0
2022-05-11 12:10:00,107.39,107.44,107.3,107.33,27167.0,101.2645,101.3116,101.1796,101.2079,27167.0
2022-05-11 12:15:00,107.33,107.39,107.19,107.24,22813.0,101.2079,101.2645,101.0759,101.123,22813.0
2022-05-11 12:20:00,107.21,107.4,107.02,107.06,140032.0,101.0948,101.2739,100.9156,100.9533,140032.0
2022-05-11 12:25:00,107.07,107.1,106.58,106.64,303853.0,100.9627,100.991,100.5007,100.5573,303853.0
2022-05-11 12:30:00,106.64,106.9,106.58,106.89,45036.0,100.5573,100.8024,100.5007,100.793,45036.0
2022-05-11 12:35:00,106.88,107.18,106.88,107.0,52966.0,100.7836,101.0665,100.7836,100.8967,52966.0
2022-05-11 12:40:00,107.0,107.19,106.73,106.8,28776.0,100.8967,101.0759,100.6421,100.7081,28776.0
2022-05-11 12:45:00,106.75,106.86,106.59,106.83,26451.0,100.661,100.7647,100.5101,100.7364,26451.0
2022-05-11 12:50:00,106.82,106.84,106.58,106.59,34586.0,100.727,100.7459,100.5007,100.5101,34586.0
2022-05-11 12:55:00,106.6,106.6,106.4,106.48,28858.0,100.5196,100.5196,100.331,100.4064,28858.0
2022-05-11 13:00:00,106.46,106.66,106.43,106.51,27812.0,100.3875,100.5761,100.3592,100.4347,27812.0
2022-05-11 13:05:00,106.49,106.63,106.4,106.54,28869.0,100.4158,100.5478,100.331,100.463,28869.0
2022-05-11 13:10:00,106.54,106.67,106.44,106.48,16214.0,100.463,100.5856,100.3687,100.4064,16214.0
2022-05-11 13:15:00,106.48,106.67,106.42,106.45,16011.0,100.4064,100.5856,100.3498,100.3781,16011.0
2022-05-11 13:20:00,106.47,106.75,106.31,106.7,21678.0,100.397,100.661,100.2461,100.6138,21678.0
2022-05-11 13:25:00,106.7,106.73,106.3,106.34,23133.0,100.6138,100.6421,100.2367,100.2744,23133.0
2022-05-11 13:30:00,106.34,106.41,106.21,106.31,48635.0,100.2744,100.3404,100.1518,100.2461,48635.0
2022-05-11 13:35:00,106.33,106.38,106.1,106.15,25166.0,100.265,100.3121,100.0481,100.0952,25166.0
2022-05-11 13:40:00,106.15,106.16,106.0,106.1,20852.0,100.0952,100.1046,99.9538,100.0481,20852.0
2022-05-11 13:45:00,106.1,106.11,105.92,106.07,53207.0,100.0481,100.0575,99.8783,100.0198,53207.0
2022-05-11 13:50:00,106.06,106.17,105.9,105.95,22610.0,100.0104,100.1141,99.8595,99.9066,22610.0
2022-05-11 13:55:00,105.98,106.02,105.66,105.79,28660.0,99.9349,99.9726,99.6332,99.7558,28660.0
2022-05-11 14:00:00,105.79,106.17,105.78,106.12,48296.0,99.7558,100.1141,99.7463,100.0669,48296.0
2022-05-11 14:05:00,106.14,106.2,106.01,106.03,48655.0,100.0858,100.1424,99.9632,99.9821,48655.0
2022-05-11 14:10:00,106.03,106.38,105.95,106.3,143493.0,99.9821,100.3121,99.9066,100.2367,143493.0
2022-05-11 14:15:00,106.31,106.64,106.19,106.49,55926.0,100.2461,100.5573,100.1329,100.4158,55926.0
2022-05-11 14:20:00,106.48,106.64,106.26,106.56,72438.0,100.4064,100.5573,100.1989,100.4818,72438.0
2022-05-11 14:25:00,106.56,106.79,106.04,106.08,116660.0,100.4818,100.6987,99.9915,100.0292,116660.0
2022-05-11 14:30:00,106.06,106.54,106.02,106.51,159050.0,100.0104,100.463,99.9726,100.4347,159050.0
2022-05-11 14:35:00,106.52,106.75,106.45,106.66,45912.0,100.4441,100.661,100.3781,100.5761,45912.0
2022-05-11 14:40:00,106.63,106.91,106.46,106.87,56005.0,100.5478,100.8119,100.3875,100.7742,56005.0
2022-05-11 14:45:00,106.87,106.89,106.68,106.73,39568.0,100.7742,100.793,100.595,100.6421,39568.0
2022-05-11 14:50:00,106.75,106.79,106.38,106.45,36050.0,100.661,100.6987,100.3121,100.3781,36050.0
2022-05-11 14:55:00,106.48,106.52,106.24,106.32,19504.0,100.4064,100.4441,100.1801,100.2555,19504.0
2022-05-11 15:00:00,106.29,106.33,106.08,106.13,28653.0,100.2272,100.265,100.0292,100.0764,28653.0
2022-05-11 15:05:00,106.12,106.41,106.01,106.39,55199.0,100.0669,100.3404,99.9632,100.3215,55199.0
2022-05-11 15:10:00,106.38,106.56,106.24,106.35,74749.0,100.3121,100.4818,100.1801,100.2838,74749.0
2022-05-11 15:15:00,106.37,106.37,105.98,105.98,70090.0,100.3027,100.3027,99.9349,99.9349,70090.0
2022-05-11 15:20:00,105.98,106.12,105.92,106.06,188716.0,99.9349,100.0669,99.8783,100.0104,188716.0
2022-05-11 15:25:00,106.08,106.31,106.08,106.25,46947.0,100.0292,100.2461,100.0292,100.1895,46947.0
2022-05-11 15:30:00,106.29,106.37,106.07,106.15,49730.0,100.2272,100.3027,100.0198,100.0952,49730.0
2022-05-11 15:35:00,106.15,106.15,105.88,105.93,45201.0,100.0952,100.0952,99.8406,99.8878,45201.0
2022-05-11 15:40:00,105.9,106.1,105.9,106.0,76152.0,99.8595,100.0481,99.8595,99.9538,76152.0
2022-05-11 15:45:00,105.98,106.04,105.68,105.92,105499.0,99.9349,99.9915,99.652,99.8783,105499.0
2022-05-11 15:50:00,105.91,106.04,105.79,105.92,107168.0,99.8689,99.9915,99.7558,99.8783,107168.0
2022-05-11 15:55:00,105.92,105.97,105.76,105.91,183014.0,99.8783,99.9255,99.7275,99.8689,183014.0
2022-05-12 09:30:00,105.5,107.18,104.63,106.85,230653.0,99.4823,101.0665,98.6619,100.7553,230653.0
2022-05-12 09:35:00,106.87,106.9,106.63,106.68,70683.0,100.7742,100.8024,100.5478,100.595,70683.0
2022-05-12 09:40:00,106.68,107.12,106.57,106.96,122880.0,100.595,101.0099,100.4913,100.859,122880.0
2022-05-12 09:45:00,107.03,107.4,106.52,106.58,169864.0,100.925,101.2739,100.4441,100.5007,169864.0
2022-05-12 09:50:00,106.55,106.98,106.43,106.78,203199.0,100.4724,100.8779,100.3592,100.6893,203199.0
2022-05-12 09:55:00,106.73,106.73,106.1,106.31,80413.0,100.6421,100.6421,100.0481,100.2461,80413.0
2022-05-12 10:00:00,106.28,106.3,105.91,106.25,55026.0,100.2178,100.2367,99.8689,100.1895,55026.0
2022-05-12 10:05:00,106.25,106.89,106.25,106.77,62932.0,100.1895,100.793,100.1895,100.6799,62932.0
2022-05-12 10:10:00,106.74,106.88,106.61,106.71,67264.0,100.6516,100.7836,100.529,100.6233,67264.0
2022-05-12 10:15:00,106.71,106.72,106.29,106.47,54738.0,100.6233,100.6327,100.2272,100.397,54738.0
2022-05-12 10:20:00,106.48,106.66,106.31,106.51,103736.0,100.4064,100.5761,100.2461,100.4347,103736.0
2022-05-12 10:25:00,106.53,106.54,106.15,106.22,93956.0,100.4535,100.463,100.0952,100.1612,93956.0
2022-05-12 10:30:00,106.25,106.65,106.12,106.63,67882.0,100.1895,100.5667,100.0669,100.5478,67882.0
2022-05-12 10:35:00,106.65,106.77,106.58,106.69,48518.0,100.5667,100.6799,100.5007,100.6044,48518.0
2022-05-12 10:40:00,106.68,106.68,106.43,106.55,38971.0,100.595,100.595,100.3592,100.4724,38971.0
2022-05-12 10:45:00,106.54,106.79,106.5,106.71,121901.0,100.463,100.6987,100.4253,100.6233,121901.0
2022-05-12 10:50:00,106.73,107.02,106.68,107.02,40755.0,100.6421,100.9156,100.595,100.9156,40755.0
2022-05-12 10:55:00,106.99,107.15,106.95,107.12,89534.0,100.8873,101.0382,100.8496,101.0099,89534.0
2022-05-12 11:00:00,107.17,107.35,107.07,107.23,92350.0,101.057,101.2268,100.9627,101.1136,92350.0
2022-05-12 11:05:00,107.23,107.35,107.1,107.2,113036.0,101.1136,101.2268,100.991,101.0853,113036.0
2022-05-12 11:10:00,107.17,107.28,106.62,106.62,104807.0,101.057,101.1608,100.5384,100.5384,104807.0
2022-05-12 11:15:00,106.58,106.91,106.58,106.88,165681.0,100.5007,100.8119,100.5007,100.7836,165681.0
2022-05-12 11:20:00,106.89,107.23,106.87,107.02,43130.0,100.793,101.1136,100.7742,100.9156,43130.0
2022-05-12 11:25:00,107.0,107.15,106.62,106.62,73980.0,100.8967,101.0382,100.5384,100.5384,73980.0
2022-05-12 11:30:00,106.62,106.69,106.41,106.61,30792.0,100.5384,100.6044,100.3404,100.529,30792.0
2022-05-12 11:35:00,106.63,106.77,106.5,106.67,42714.0,100.5478,100.6799,100.4253,100.5856,42714.0
2022-05-12 11:40:00,106.65,106.72,106.26,106.26,33859.0,100.5667,100.6327,100.1989,100.1989,33859.0
2022-05-12 11:45:00,106.28,106.52,106.23,106.5,51394.0,100.2178,100.4441,100.1707,100.4253,51394.0
2022-05-12 11:50:00,106.48,106.48,106.22,106.4,31835.0,100.4064,100.4064,100.1612,100.331,31835.0
2022-05-12 11:55:00,106.38,106.42,106.15,106.2,48813.0,100.3121,100.3498,100.0952,100.1424,48813.0
2022-05-12 12:00:00,106.2,106.36,106.16,106.31,33004.0,100.1424,100.2932,100.1046,100.2461,33004.0
2022-05-12 12:05:00,106.33,106.59,106.25,106.51,68335.0,100.265,100.5101,100.1895,100.4347,68335.0
2022-05-12 12:10:00,106.5,106.79,106.38,106.7,44782.0,100.4253,100.6987,100.3121,100.6138,44782.0
2022-05-12 12:15:00,106.67,106.83,106.62,106.79,66867.0,100.5856,100.7364,100.5384,100.6987,66867.0
2022-05-12 12:20:00,106.81,107.03,106.71,106.91,73935.0,100.7176,100.925,100.6233,100.8119,73935.0
2022-05-12 12:25:00,106.9,107.18,106.86,107.15,27093.0,100.8024,101.0665,100.7647,101.0382,27093.0
2022-05-12 12:30:00,107.16,107.42,107.12,107.41,54295.0,101.0476,101.2928,101.0099,101.2833,54295.0
2022-05-12 12:35:00,107.49,107.54,107.35,107.35,46312.0,101.3588,101.4059,101.2268,101.2268,46312.0
2022-05-12 12:40:00,107.28,107.5,107.1,107.5,62556.0,101.1608,101.3682,100.991,101.3682,62556.0
2022-05-12 12:45:00,107.49,107.63,107.39,107.44,71253.0,101.3588,101.4908,101.2645,101.3116,71253.0
2022-05-12 12:50:00,107.45,107.62,107.42,107.53,32411.0,101.3211,101.4814,101.2928,101.3965,32411.0
2022-05-12 12:55:00,107.51,107.65,107.32,107.4,73403.0,101.3776,101.5097,101.1985,101.2739,73403.0
2022-05-12 13:00:00,107.41,107.51,107.19,107.26,24145.0,101.2833,101.3776,101.0759,101.1419,24145.0
2022-05-12 13:05:00,107.23,107.29,107.11,107.16,69004.0,101.1136,101.1702,101.0005,101.0476,69004.0
2022-05-12 13:10:00,107.16,107.49,107.16,107.4,28986.0,101.0476,101.3588,101.0476,101.2739,28986.0
2022-05-12 13:15:00,107.38,107.56,107.17,107.24,36018.0,101.2551,101.4248,101.057,101.123,36018.0
2022-05-12 13:20:00,107.26,107.52,107.24,107.48,166015.0,101.1419,101.3871,101.123,101.3494,166015.0
2022-05-12 13:25:00,107.47,107.62,107.4,107.61,37463.0,101.3399,101.4814,101.2739,101.4719,37463.0
2022-05-12 13:30:00,107.59,107.72,107.44,107.45,30117.0,101.4531,101.5757,101.3116,101.3211,30117.0
2022-05-12 13:35:00,107.44,107.45,107.07,107.12,49722.0,101.3116,101.3211,100.9627,101.0099,49722.0
2022-05-12 13:40:00,107.12,107.25,107.08,107.21,166595.0,101.0099,101.1325,100.9722,101.0948,166595.0
2022-05-12 13:45:00,107.21,107.27,107.13,107.16,30245.0,101.0948,101.1513,101.0193,101.0476,30245.0
2022-05-12 13:50:00,107.16,107.45,107.14,107.45,45150.0,101.0476,101.3211,101.0287,101.3211,45150.0
2022-05-12 13:55:00,107.44,107.54,107.33,107.54,72460.0,101.3116,101.4059,101.2079,101.4059,72460.0
2022-05-12 14:00:00,107.52,107.85,107.5,107.79,28394.0,101.3871,101.6983,101.3682,101.6417,28394.0
2022-05-12 14:05:00,107.76,107.77,107.49,107.49,38479.0,101.6134,101.6228,101.3588,101.3588,38479.0
2022-05-12 14:10:00,107.52,107.58,107.36,107.57,34802.0,101.3871,101.4437,101.2362,101.4342,34802.0
2022-05-12 14:15:00,107.56,107.86,107.52,107.84,75775.0,101.4248,101.7077,101.3871,101.6888,75775.0
2022-05-12 14:20:00,107.82,107.95,107.57,107.64,91303.0,101.67,101.7925,101.4342,101.5002,91303.0
2022-05-12 14:25:00,107.64,107.64,107.38,107.53,61413.0,101.5002,101.5002,101.2551,101.3965,61413.0
2022-05-12 14:30:00,107.52,107.54,107.22,107.41,32346.0,101.3871,101.4059,101.1042,101.2833,32346.0
2022-05-12 14:35:00,107.4,107.44,106.99,107.01,107539.0,101.2739,101.3116,100.8873,100.9062,107539.0
2022-05-12 14:40:00,107.04,107.14,106.96,107.1,20117.0,100.9345,101.0287,100.859,100.991,20117.0
2022-05-12 14:45:00,107.1,107.19,106.95,106.95,22532.0,100.991,101.0759,100.8496,100.8496,22532.0
2022-05-12 14:50:00,106.93,107.04,106.86,106.95,19705.0,100.8307,100.9345,100.7647,100.8496,19705.0
2022-05-12 14:55:00,106.95,107.01,106.66,106.75,27767.0,100.8496,100.9062,100.5761,100.661,27767.0
2022-05-12 15:00:00,106.71,106.98,106.67,106.94,34372.0,100.6233,100.8779,100.5856,100.8402,34372.0
2022-05-12 15:05:00,106.93,106.97,106.78,106.85,28212.0,100.8307,100.8684,100.6893,100.7553,28212.0
2022-05-12 15:10:00,106.85,106.87,106.6,106.78,34719.0,100.7553,100.7742,100.5196,100.6893,34719.0
2022-05-12 15:15:00,106.8,107.16,106.77,107.16,38805.0,100.7081,101.0476,100.6799,101.0476,38805.0
2022-05-12 15:20:00,107.15,107.58,107.11,107.42,196286.0,101.0382,101.4437,101.0005,101.2928,196286.0
2022-05-12 15:25:00,107.43,107.65,107.16,107.2,89818.0,101.3022,101.5097,101.0476,101.0853,89818.0
2022-05-12 15:30:00,107.21,107.53,107.19,107.27,649773.0,101.0948,101.3965,101.0759,101.1513,649773.0
2022-05-12 15:35:00,107.26,107.42,107.08,107.37,106705.0,101.1419,101.2928,100.9722,101.2456,106705.0
2022-05-12 15:40:00,107.36,107.64,107.24,107.38,90375.0,101.2362,101.5002,101.123,101.2551,90375.0
2022-05-12 15:45:00,107.37,107.74,107.28,107.47,90619.0,101.2456,101.5945,101.1608,101.3399,90619.0
2022-05-12 15:50:00,107.5,107.88,107.39,107.44,207263.0,101.3682,101.7265,101.2645,101.3116,207263.0
2022-05-12 15:55:00,107.44,108.02,107.38,108.0,422646.0,101.3116,101.8586,101.2551,101.8397,422646.0
2022-05-13 09:30:00,108.36,109.29,108.36,108.61,234456.0,102.1792,103.0561,102.1792,102.4149,234456.0
2022-05-13 09:35:00,108.6,108.98,108.55,108.82,99641.0,102.4055,102.7638,102.3583,102.6129,99641.0
2022-05-13 09:40:00,108.79,109.23,108.61,108.99,189523.0,102.5846,102.9995,102.4149,102.7732,189523.0
2022-05-13 09:45:00,108.99,109.57,108.9,109.45,247733.0,102.7732,103.3201,102.6884,103.207,247733.0
2022-05-13 09:50:00,109.45,109.9,109.25,109.9,127635.0,103.207,103.6313,103.0184,103.6313,127635.0
2022-05-13 09:55:00,109.89,109.9,109.47,109.79,70189.0,103.6219,103.6313,103.2258,103.5276,70189.0
2022-05-13 10:00:00,109.82,110.51,109.7,110.24,160557.0,103.5559,104.2065,103.4427,103.9519,160557.0
2022-05-13 10:05:00,110.25,110.29,109.82,109.82,39906.0,103.9614,103.9991,103.5559,103.5559,39906.0
2022-05-13 10:10:00,109.84,110.2,109.69,109.97,57445.0,103.5747,103.9142,103.4333,103.6973,57445.0
2022-05-13 10:15:00,110.0,110.17,109.8,109.93,103818.0,103.7256,103.8859,103.537,103.6596,103818.0
2022-05-13 10:20:00,109.94,110.2,109.93,110.15,122235.0,103.669,103.9142,103.6596,103.8671,122235.0
2022-05-13 10:25:00,110.15,110.33,110.0,110.2,196868.0,103.8671,104.0368,103.7256,103.9142,196868.0
2022-05-13 10:30:00,110.17,110.34,110.17,110.2,71106.0,103.8859,104.0462,103.8859,103.9142,71106.0
2022-05-13 10:35:00,110.2,110.22,110.07,110.14,57162.0,103.9142,103.9331,103.7916,103.8576,57162.0
2022-05-13 10:40:00,110.15,110.17,109.73,109.76,69894.0,103.8671,103.8859,103.471,103.4993,69894.0
2022-05-13 10:45:00,109.77,110.0,109.64,109.83,27027.0,103.5087,103.7256,103.3861,103.5653,27027.0
2022-05-13 10:50:00,109.78,110.17,109.67,110.15,22717.0,103.5182,103.8859,103.4144,103.8671,22717.0
2022-05-13 10:55:00,110.18,110.25,110.02,110.05,26670.0,103.8953,103.9614,103.7445,103.7728,26670.0
2022-05-13 11:00:00,110.03,110.07,109.8,109.87,30597.0,103.7539,103.7916,103.537,103.603,30597.0
2022-05-13 11:05:00,109.87,109.95,109.6,109.63,39103.0,103.603,103.6785,103.3484,103.3767,39103.0
2022-05-13 11:10:00,109.62,109.74,109.55,109.63,21421.0,103.3673,103.4804,103.3013,103.3767,21421.0
2022-05-13 11:15:00,109.58,109.74,109.49,109.65,19363.0,103.3296,103.4804,103.2447,103.3956,19363.0
2022-05-13 11:20:00,109.66,109.92,109.65,109.85,21187.0,103.405,103.6502,103.3956,103.5842,21187.0
2022-05-13 11:25:00,109.84,109.98,109.77,109.98,26245.0,103.5747,103.7068,103.5087,103.7068,26245.0
2022-05-13 11:30:00,109.97,109.99,109.8,109.87,20718.0,103.6973,103.7162,103.537,103.603,20718.0
2022-05-13 11:35:00,109.87,109.95,109.8,109.91,29315.0,103.603,103.6785,103.537,103.6407,29315.0
2022-05-13 11:40:00,109.89,109.89,109.67,109.73,18653.0,103.6219,103.6219,103.4144,103.471,18653.0
2022-05-13 11:45:00,109.73,109.89,109.64,109.84,13916.0,103.471,103.6219,103.3861,103.5747,13916.0
2022-05-13 11:50:00,109.83,109.97,109.77,109.97,12698.0,103.5653,103.6973,103.5087,103.6973,12698.0
2022-05-13 11:55:00,109.96,110.08,109.89,110.05,38421.0,103.6879,103.8011,103.6219,103.7728,38421.0
2022-05-13 12:00:00,110.04,110.16,109.91,109.98,24846.0,103.7633,103.8765,103.6407,103.7068,24846.0
2022-05-13 12:05:00,109.98,110.14,109.98,110.14,22157.0,103.7068,103.8576,103.7068,103.8576,22157.0
2022-05-13 12:10:00,110.16,110.2,110.04,110.14,18035.0,103.8765,103.9142,103.7633,103.8576,18035.0
2022-05-13 12:15:00,110.14,110.26,110.02,110.03,29575.0,103.8576,103.9708,103.7445,103.7539,29575.0
2022-05-13 12:20:00,110.04,110.13,110.01,110.06,23514.0,103.7633,103.8482,103.735,103.7822,23514.0
2022-05-13 12:25:00,110.06,110.06,109.89,110.04,20595.0,103.7822,103.7822,103.6219,103.7633,20595.0
2022-05-13 12:30:00,110.04,110.12,109.99,110.0,22205.0,103.7633,103.8388,103.7162,103.7256,22205.0
2022-05-13 12:35:00,109.99,110.03,109.93,110.02,17241.0,103.7162,103.7539,103.6596,103.7445,17241.0
2022-05-13 12:40:00,110.02,110.08,109.98,109.98,25024.0,103.7445,103.8011,103.7068,103.7068,25024.0
2022-05-13 12:45:00,109.96,110.14,109.92,110.13,21691.0,103.6879,103.8576,103.6502,103.8482,21691.0
2022-05-13 12:50:00,110.12,110.15,109.81,110.0,26451.0,103.8388,103.8671,103.5465,103.7256,26451.0
2022-05-13 12:55:00,110.04,110.16,109.99,110.02,20190.0,103.7633,103.8765,103.7162,103.7445,20190.0
2022-05-13 13:00:00,110.03,110.13,110.01,110.06,31314.0,103.7539,103.8482,103.735,103.7822,31314.0
2022-05-13 13:05:00,110.06,110.07,109.91,109.99,14528.0,103.7822,103.7916,103.6407,103.7162,14528.0
2022-05-13 13:10:00,109.98,110.15,109.92,110.09,28998.0,103.7068,103.8671,103.6502,103.8105,28998.0
2022-05-13 13:15:00,110.11,110.15,109.97,110.15,28787.0,103.8293,103.8671,103.6973,103.8671,28787.0
2022-05-13 13:20:00,110.16,110.19,110.06,110.13,23976.0,103.8765,103.9048,103.7822,103.8482,23976.0
2022-05-13 13:25:00,110.14,110.19,109.95,109.97,13666.0,103.8576,103.9048,103.6785,103.6973,13666.0
2022-05-13 13:30:00,109.97,110.26,109.97,110.25,410112.0,103.6973,103.9708,103.6973,103.9614,410112.0
2022-05-13 13:35:00,110.27,110.27,109.97,110.0,21049.0,103.9802,103.9802,103.6973,103.7256,21049.0
2022-05-13 13:40:00,109.99,110.02,109.8,109.93,25429.0,103.7162,103.7445,103.537,103.6596,25429.0
2022-05-13 13:45:00,109.93,110.11,109.89,110.09,15690.0,103.6596,103.8293,103.6219,103.8105,15690.0
2022-05-13 13:50:00,110.09,110.09,109.88,110.02,17133.0,103.8105,103.8105,103.6125,103.7445,17133.0
2022-05-13 13:55:00,110.01,110.02,109.79,109.87,22969.0,103.735,103.7445,103.5276,103.603,22969.0
2022-05-13 14:00:00,109.86,109.86,109.32,109.43,26128.0,103.5936,103.5936,103.0844,103.1881,26128.0
2022-05-13 14:05:00,109.45,109.53,109.3,109.49,23845.0,103.207,103.2824,103.0655,103.2447,23845.0
2022-05-13 14:10:00,109.48,109.61,109.41,109.43,24215.0,103.2353,103.3579,103.1693,103.1881,24215.0
2022-05-13 14:15:00,109.45,109.51,109.32,109.51,21113.0,103.207,103.2636,103.0844,103.2636,21113.0
2022-05-13 14:20:00,109.52,109.56,109.38,109.47,14891.0,103.273,103.3107,103.141,103.2258,14891.0
2022-05-13 14:25:00,109.47,109.53,109.3,109.51,25393.0,103.2258,103.2824,103.0655,103.2636,25393.0
2022-05-13 14:30:00,109.52,109.83,109.52,109.61,20885.0,103.273,103.5653,103.273,103.3579,20885.0
2022-05-13 14:35:00,109.61,109.64,109.45,109.53,21755.0,103.3579,103.3861,103.207,103.2824,21755.0
2022-05-13 14:40:00,109.54,109.77,109.51,109.74,28516.0,103.2919,103.5087,103.2636,103.4804,28516.0
2022-05-13 14:45:00,109.75,109.75,109.4,109.47,36275.0,103.4899,103.4899,103.1598,103.2258,36275.0
2022-05-13 14:50:00,109.44,109.9,109.43,109.89,26184.0,103.1976,103.6313,103.1881,103.6219,26184.0
2022-05-13 14:55:00,109.93,109.96,109.81,109.92,28218.0,103.6596,103.6879,103.5465,103.6502,28218.0
2022-05-13 15:00:00,109.95,110.05,109.91,109.94,20360.0,103.6785,103.7728,103.6407,103.669,20360.0
2022-05-13 15:05:00,109.95,110.08,109.95,110.02,16942.0,103.6785,103.8011,103.6785,103.7445,16942.0
2022-05-13 15:10:00,110.03,110.09,109.98,110.09,24544.0,103.7539,103.8105,103.7068,103.8105,24544.0
2022-05-13 15:15:00,110.08,110.31,110.02,110.25,56559.0,103.8011,104.0179,103.7445,103.9614,56559.0
2022-05-13 15:20:00,110.23,110.27,110.15,110.22,23949.0,103.9425,103.9802,103.8671,103.9331,23949.0
2022-05-13 15:25:00,110.2,110.26,110.11,110.23,40790.0,103.9142,103.9708,103.8293,103.9425,40790.0
2022-05-13 15:30:00,110.24,110.27,109.76,109.78,49428.0,103.9519,103.9802,103.4993,103.5182,49428.0
2022-05-13 15:35:00,109.81,109.96,109.62,109.81,69163.0,103.5465,103.6879,103.3673,103.5465,69163.0
2022-05-13 15:40:00,109.82,109.95,109.71,109.89,67461.0,103.5559,103.6785,103.4522,103.6219,67461.0
2022-05-13 15:45:00,109.92,110.05,109.61,109.78,77891.0,103.6502,103.7728,103.3579,103.5182,77891.0
2022-05-13 15:50:00,109.78,109.88,109.45,109.66,123105.0,103.5182,103.6125,103.207,103.405,123105.0
2022-05-13 15:55:00,109.67,109.95,109.6,109.9,233734.0,103.4144,103.6785,103.3484,103.6313,233734.0
2022-05-16 09:30:00,109.4,109.4,108.76,109.07,168609.0,103.1598,103.1598,102.5563,102.8487,168609.0
2022-05-16 09:35:00,108.98,109.66,108.91,109.44,23025.0,102.7638,103.405,102.6978,103.1976,23025.0
2022-05-16 09:40:00,109.54,109.6,108.81,108.81,70611.0,103.2919,103.3484,102.6035,102.6035,70611.0
2022-05-16 09:45:00,108.77,108.78,108.09,108.2,49114.0,102.5658,102.5752,101.9246,102.0283,49114.0
2022-05-16 09:50:00,108.22,108.32,107.96,107.96,63964.0,102.0471,102.1414,101.802,101.802,63964.0
2022-05-16 09:55:00,108.0,108.08,107.85,107.98,90586.0,101.8397,101.9151,101.6983,101.8208,90586.0
2022-05-16 10:00:00,107.94,108.07,107.84,107.95,70643.0,101.7831,101.9057,101.6888,101.7925,70643.0
2022-05-16 10:05:00,107.93,108.15,107.88,108.12,60475.0,101.7737,101.9811,101.7265,101.9529,60475.0
2022-05-16 10:10:00,108.12,108.16,107.93,107.98,69836.0,101.9529,101.9906,101.7737,101.8208,69836.0
2022-05-16 10:15:00,108.0,108.51,107.96,108.48,79691.0,101.8397,102.3206,101.802,102.2923,79691.0
2022-05-16 10:20:00,108.48,108.7,108.44,108.57,91732.0,102.2923,102.4998,102.2546,102.3772,91732.0
2022-05-16 10:25:00,108.56,108.72,108.44,108.65,52868.0,102.3678,102.5186,102.2546,102.4526,52868.0
2022-05-16 10:30:00,108.64,108.68,108.18,108.21,80505.0,102.4432,102.4809,102.0094,102.0377,80505.0
2022-05-16 10:35:00,108.2,108.38,108.16,108.26,73514.0,102.0283,102.198,101.9906,102.0849,73514.0
2022-05-16 10:40:00,108.26,108.61,108.21,108.6,68086.0,102.0849,102.4149,102.0377,102.4055,68086.0
2022-05-16 10:45:00,108.57,108.57,108.19,108.33,40943.0,102.3772,102.3772,102.0189,102.1509,40943.0
2022-05-16 10:50:00,108.34,108.52,108.25,108.36,124489.0,102.1603,102.33,102.0754,102.1792,124489.0
2022-05-16 10:55:00,108.36,108.42,108.17,108.17,36783.0,102.1792,102.2357,102.0,102.0,36783.0
2022-05-16 11:00:00,108.15,108.18,108.0,108.02,36330.0,101.9811,102.0094,101.8397,101.8586,36330.0
2022-05-16 11:05:00,108.02,108.05,107.84,108.01,45629.0,101.8586,101.8868,101.6888,101.8491,45629.0
2022-05-16 11:10:00,107.99,108.05,107.83,107.94,86457.0,101.8303,101.8868,101.6794,101.7831,86457.0
2022-05-16 11:15:00,107.93,108.2,107.88,108.04,46434.0,101.7737,102.0283,101.7265,101.8774,46434.0
2022-05-16 11:20:00,108.02,108.05,107.81,108.01,46431.0,101.8586,101.8868,101.6605,101.8491,46431.0
2022-05-16 11:25:00,108.0,108.15,107.9,108.15,38190.0,101.8397,101.9811,101.7454,101.9811,38190.0
2022-05-16 11:30:00,108.12,108.39,108.08,108.39,40901.0,101.9529,102.2074,101.9151,102.2074,40901.0
2022-05-16 11:35:00,108.42,108.59,108.24,108.54,41383.0,102.2357,102.396,102.066,102.3489,41383.0
2022-05-16 11:40:00,108.52,108.73,108.4,108.72,50623.0,102.33,102.5281,102.2169,102.5186,50623.0
2022-05-16 11:45:00,108.7,108.71,108.53,108.6,34792.0,102.4998,102.5092,102.3395,102.4055,34792.0
2022-05-16 11:50:00,108.61,108.68,108.5,108.65,36435.0,102.4149,102.4809,102.3112,102.4526,36435.0
2022-05-16 11:55:00,108.63,108.68,108.49,108.61,29072.0,102.4338,102.4809,102.3017,102.4149,29072.0
2022-05-16 12:00:00,108.59,108.76,108.58,108.62,35779.0,102.396,102.5563,102.3866,102.4243,35779.0
2022-05-16 12:05:00,108.63,108.63,108.41,108.47,25224.0,102.4338,102.4338,102.2263,102.2829,25224.0
2022-05-16 12:10:00,108.45,108.52,108.34,108.38,29939.0,102.264,102.33,102.1603,102.198,29939.0
2022-05-16 12:15:00,108.4,108.43,108.32,108.42,41375.0,102.2169,102.2452,102.1414,102.2357,41375.0
2022-05-16 12:20:00,108.41,108.54,108.38,108.47,29352.0,102.2263,102.3489,102.198,102.2829,29352.0
2022-05-16 12:25:00,108.47,108.57,108.39,108.57,26887.0,102.2829,102.3772,102.2074,102.3772,26887.0
2022-05-16 12:30:00,108.55,108.67,108.5,108.51,27074.0,102.3583,102.4715,102.3112,102.3206,27074.0
2022-05-16 12:35:00,108.51,108.66,108.35,108.36,33172.0,102.3206,102.462,102.1697,102.1792,33172.0
2022-05-16 12:40:00,108.34,108.4,108.28,108.33,32303.0,102.1603,102.2169,102.1037,102.1509,32303.0
2022-05-16 12:45:00,108.34,108.64,108.32,108.59,32276.0,102.1603,102.4432,102.1414,102.396,32276.0
2022-05-16 12:50:00,108.59,108.61,108.4,108.41,31496.0,102.396,102.4149,102.2169,102.2263,31496.0
2022-05-16 12:55:00,108.39,108.53,108.38,108.53,38356.0,102.2074,102.3395,102.198,102.3395,38356.0
2022-05-16 13:00:00,108.52,108.6,108.43,108.6,32805.0,102.33,102.4055,102.2452,102.4055,32805.0
2022-05-16 13:05:00,108.6,108.9,108.59,108.88,29356.0,102.4055,102.6884,102.396,102.6695,29356.0
2022-05-16 13:10:00,108.88,108.93,108.85,108.85,40182.0,102.6695,102.7166,102.6412,102.6412,40182.0
2022-05-16 13:15:00,108.84,108.85,108.73,108.76,31546.0,102.6318,102.6412,102.5281,102.5563,31546.0
2022-05-16 13:20:00,108.76,108.95,108.74,108.89,29219.0,102.5563,102.7355,102.5375,102.6789,29219.0
2022-05-16 13:25:00,108.86,108.93,108.85,108.91,52062.0,102.6506,102.7166,102.6412,102.6978,52062.0
2022-05-16 13:30:00,108.9,109.21,108.9,109.15,33837.0,102.6884,102.9807,102.6884,102.9241,33837.0
2022-05-16 13:35:00,109.15,109.23,109.11,109.2,29661.0,102.9241,102.9995,102.8864,102.9712,29661.0
2022-05-16 13:40:00,109.19,109.3,109.07,109.24,27109.0,102.9618,103.0655,102.8487,103.009,27109.0
2022-05-16 13:45:00,109.23,109.29,109.18,109.23,29905.0,102.9995,103.0561,102.9524,102.9995,29905.0
2022-05-16 13:50:00,109.26,109.36,109.23,109.28,26251.0,103.0278,103.1221,102.9995,103.0467,26251.0
2022-05-16 13:55:00,109.29,109.42,109.27,109.3,29941.0,103.0561,103.1787,103.0373,103.0655,29941.0
2022-05-16 14:00:00,109.31,109.44,109.22,109.42,30749.0,103.075,103.1976,102.9901,103.1787,30749.0
2022-05-16 14:05:00,109.44,109.62,109.43,109.61,65452.0,103.1976,103.3673,103.1881,103.3579,65452.0
2022-05-16 14:10:00,109.6,109.66,109.5,109.65,95986.0,103.3484,103.405,103.2541,103.3956,95986.0
2022-05-16 14:15:00,109.65,109.73,109.58,109.73,73741.0,103.3956,103.471,103.3296,103.471,73741.0
2022-05-16 14:20:00,109.73,109.92,109.73,109.92,98432.0,103.471,103.6502,103.471,103.6502,98432.0
2022-05-16 14:25:00,109.93,110.26,109.9,110.26,129320.0,103.6596,103.9708,103.6313,103.9708,129320.0
2022-05-16 14:30:00,110.25,110.41,110.23,110.4,163793.0,103.9614,104.1122,103.9425,104.1028,163793.0
2022-05-16 14:35:00,110.39,110.52,110.26,110.31,170948.0,104.0934,104.216,103.9708,104.0179,170948.0
2022-05-16 14:40:00,110.33,110.34,110.03,110.05,40980.0,104.0368,104.0462,103.7539,103.7728,40980.0
2022-05-16 14:45:00,110.06,110.06,109.78,109.82,38418.0,103.7822,103.7822,103.5182,103.5559,38418.0
2022-05-16 14:50:00,109.8,109.86,109.69,109.73,41603.0,103.537,103.5936,103.4333,103.471,41603.0
2022-05-16 14:55:00,109.72,109.99,109.72,109.95,43734.0,103.4616,103.7162,103.4616,103.6785,43734.0
2022-05-16 15:00:00,109.95,109.98,109.88,109.97,29734.0,103.6785,103.7068,103.6125,103.6973,29734.0
2022-05-16 15:05:00,109.94,110.05,109.9,109.9,27487.0,103.669,103.7728,103.6313,103.6313,27487.0
2022-05-16 15:10:00,109.88,109.88,109.51,109.55,33472.0,103.6125,103.6125,103.2636,103.3013,33472.0
2022-05-16 15:15:00,109.54,109.64,109.39,109.49,45823.0,103.2919,103.3861,103.1504,103.2447,45823.0
2022-05-16 15:20:00,109.49,109.49,109.29,109.34,43463.0,103.2447,103.2447,103.0561,103.1033,43463.0
2022-05-16 15:25:00,109.35,109.45,109.31,109.35,78606.0,103.1127,103.207,103.075,103.1127,78606.0
2022-05-16 15:30:00,109.34,109.47,109.26,109.29,57121.0,103.1033,103.2258,103.0278,103.0561,57121.0
2022-05-16 15:35:00,109.28,109.47,109.21,109.43,100628.0,103.0467,103.2258,102.9807,103.1881,100628.0
2022-05-16 15:40:00,109.45,109.65,109.43,109.64,214048.0,103.207,103.3956,103.1881,103.3861,214048.0
2022-05-16 15:45:00,109.63,109.74,109.59,109.65,204630.0,103.3767,103.4804,103.339,103.3956,204630.0
2022-05-16 15:50:00,109.67,110.08,109.66,109.75,216688.0,103.4144,103.8011,103.405,103.4899,216688.0
2022-05-16 15:55:00,109.74,109.82,109.6,109.73,506394.0,103.4804,103.5559,103.3484,103.471,506394.0
2022-05-17 09:30:00,111.59,112.77,111.59,112.4,266028.0,105.2249,106.3376,105.2249,105.9887,266028.0
2022-05-17 09:35:00,112.39,113.65,112.31,113.6,115128.0,105.9793,107.1674,105.9039,107.1203,115128.0
2022-05-17 09:40:00,113.66,113.66,112.8,112.94,94398.0,107.1768,107.1768,106.3659,106.4979,94398.0
2022-05-17 09:45:00,112.99,113.47,112.88,113.47,77078.0,106.5451,106.9977,106.4413,106.9977,77078.0
2022-05-17 09:50:00,113.44,113.49,112.84,112.99,62621.0,106.9694,107.0165,106.4036,106.5451,62621.0
2022-05-17 09:55:00,112.91,113.57,112.8,113.5,72060.0,106.4696,107.092,106.3659,107.026,72060.0
2022-05-17 10:00:00,113.53,113.89,113.27,113.83,57901.0,107.0543,107.3937,106.8091,107.3372,57901.0
2022-05-17 10:05:00,113.86,114.24,113.6,114.12,76775.0,107.3654,107.7238,107.1203,107.6106,76775.0
2022-05-17 10:10:00,114.12,114.8,114.09,114.77,104422.0,107.6106,108.2518,107.5823,108.2235,104422.0
2022-05-17 10:15:00,114.78,114.82,114.55,114.65,71628.0,108.233,108.2707,108.0161,108.1104,71628.0
2022-05-17 10:20:00,114.61,115.0,114.44,114.98,72954.0,108.0727,108.4404,107.9124,108.4216,72954.0
2022-05-17 10:25:00,114.98,115.0,114.79,114.84,105204.0,108.4216,108.4404,108.2424,108.2895,105204.0
2022-05-17 10:30:00,114.86,115.42,114.82,115.42,79672.0,108.3084,108.8365,108.2707,108.8365,79672.0
2022-05-17 10:35:00,115.39,115.43,114.82,114.97,126014.0,108.8082,108.8459,108.2707,108.4121,126014.0
2022-05-17 10:40:00,114.97,115.01,114.19,114.27,108463.0,108.4121,108.4498,107.6766,107.7521,108463.0
2022-05-17 10:45:00,114.27,114.4,114.06,114.31,148915.0,107.7521,107.8746,107.554,107.7898,148915.0
2022-05-17 10:50:00,114.33,114.39,114.0,114.38,50949.0,107.8086,107.8652,107.4975,107.8558,50949.0
2022-05-17 10:55:00,114.38,114.69,114.3,114.63,63402.0,107.8558,108.1481,107.7803,108.0915,63402.0
2022-05-17 11:00:00,114.66,114.67,113.9,114.09,60532.0,108.1198,108.1292,107.4032,107.5823,60532.0
2022-05-17 11:05:00,114.08,114.18,113.99,114.08,58075.0,107.5729,107.6672,107.488,107.5729,58075.0
2022-05-17 11:10:00,114.09,114.29,114.08,114.27,45303.0,107.5823,107.7709,107.5729,107.7521,45303.0
2022-05-17 11:15:00,114.24,114.48,114.1,114.43,54542.0,107.7238,107.9501,107.5918,107.9029,54542.0
2022-05-17 11:20:00,114.42,114.53,114.32,114.32,75573.0,107.8935,107.9972,107.7992,107.7992,75573.0
2022-05-17 11:25:00,114.3,114.65,114.25,114.56,36621.0,107.7803,108.1104,107.7332,108.0255,36621.0
2022-05-17 11:30:00,114.54,114.99,114.53,114.82,82122.0,108.0067,108.431,107.9972,108.2707,82122.0
2022-05-17 11:35:00,114.82,114.83,114.43,114.45,50983.0,108.2707,108.2801,107.9029,107.9218,50983.0
2022-05-17 11:40:00,114.45,114.64,114.21,114.23,71665.0,107.9218,108.101,107.6955,107.7143,71665.0
2022-05-17 11:45:00,114.25,114.31,114.15,114.16,71747.0,107.7332,107.7898,107.6389,107.6483,71747.0
2022-05-17 11:50:00,114.17,114.32,114.09,114.28,59530.0,107.6578,107.7992,107.5823,107.7615,59530.0
2022-05-17 11:55:00,114.26,114.52,114.21,114.47,37800.0,107.7426,107.9878,107.6955,107.9406,37800.0
2022-05-17 12:00:00,114.47,114.63,114.45,114.45,58128.0,107.9406,108.0915,107.9218,107.9218,58128.0
2022-05-17 12:05:00,114.43,114.43,113.96,113.96,68515.0,107.9029,107.9029,107.4597,107.4597,68515.0
2022-05-17 12:10:00,113.96,114.15,113.87,113.89,105181.0,107.4597,107.6389,107.3749,107.3937,105181.0
2022-05-17 12:15:00,113.88,113.93,113.65,113.74,92073.0,107.3843,107.4314,107.1674,107.2523,92073.0
2022-05-17 12:20:00,113.73,113.81,113.49,113.74,153625.0,107.2429,107.3183,107.0165,107.2523,153625.0
2022-05-17 12:25:00,113.74,114.05,113.69,113.88,48082.0,107.2523,107.5446,107.2051,107.3843,48082.0
2022-05-17 12:30:00,113.89,114.03,113.77,113.89,77269.0,107.3937,107.5257,107.2806,107.3937,77269.0
2022-05-17 12:35:00,113.9,114.2,113.86,113.9,98772.0,107.4032,107.686,107.3654,107.4032,98772.0
2022-05-17 12:40:00,113.9,114.17,113.88,114.06,136447.0,107.4032,107.6578,107.3843,107.554,136447.0
2022-05-17 12:45:00,114.09,114.32,113.97,114.19,99396.0,107.5823,107.7992,107.4692,107.6766,99396.0
2022-05-17 12:50:00,114.19,114.35,114.18,114.19,44155.0,107.6766,107.8275,107.6672,107.6766,44155.0
2022-05-17 12:55:00,114.2,114.3,114.12,114.28,33798.0,107.686,107.7803,107.6106,107.7615,33798.0
2022-05-17 13:00:00,114.28,114.42,114.19,114.4,39942.0,107.7615,107.8935,107.6766,107.8746,39942.0
2022-05-17 13:05:00,114.39,114.78,114.36,114.72,34263.0,107.8652,108.233,107.8369,108.1764,34263.0
2022-05-17 13:10:00,114.72,114.75,114.52,114.75,37104.0,108.1764,108.2047,107.9878,108.2047,37104.0
2022-05-17 13:15:00,114.75,114.95,114.75,114.93,36599.0,108.2047,108.3933,108.2047,108.3744,36599.0
2022-05-17 13:20:00,114.94,115.03,114.68,114.69,43896.0,108.3838,108.4687,108.1387,108.1481,43896.0
2022-05-17 13:25:00,114.69,114.78,114.62,114.74,41601.0,108.1481,108.233,108.0821,108.1952,41601.0
2022-05-17 13:30:00,114.74,114.8,114.48,114.6,27280.0,108.1952,108.2518,107.9501,108.0632,27280.0
2022-05-17 13:35:00,114.6,114.68,114.52,114.66,26804.0,108.0632,108.1387,107.9878,108.1198,26804.0
2022-05-17 13:40:00,114.67,114.67,114.42,114.52,29885.0,108.1292,108.1292,107.8935,107.9878,29885.0
2022-05-17 13:45:00,114.52,114.72,114.46,114.72,28652.0,107.9878,108.1764,107.9312,108.1764,28652.0
2022-05-17 13:50:00,114.72,114.82,114.67,114.77,34184.0,108.1764,108.2707,108.1292,108.2235,34184.0
2022-05-17 13:55:00,114.77,114.79,114.55,114.56,36954.0,108.2235,108.2424,108.0161,108.0255,36954.0
2022-05-17 14:00:00,114.57,114.62,114.18,114.41,35317.0,108.0349,108.0821,107.6672,107.8841,35317.0
2022-05-17 14:05:00,114.44,114.8,114.41,114.69,28025.0,107.9124,108.2518,107.8841,108.1481,28025.0
2022-05-17 14:10:00,114.67,114.67,114.16,114.18,42714.0,108.1292,108.1292,107.6483,107.6672,42714.0
2022-05-17 14:15:00,114.22,114.45,114.11,114.27,40511.0,107.7049,107.9218,107.6012,107.7521,40511.0
2022-05-17 14:20:00,114.23,114.26,113.9,114.17,38335.0,107.7143,107.7426,107.4032,107.6578,38335.0
2022-05-17 14:25:00,114.16,114.26,114.05,114.18,30101.0,107.6483,107.7426,107.5446,107.6672,30101.0
2022-05-17 14:30:00,114.12,114.24,114.03,114.07,32053.0,107.6106,107.7238,107.5257,107.5635,32053.0
2022-05-17 14:35:00,114.05,114.33,113.92,114.3,38529.0,107.5446,107.8086,107.422,107.7803,38529.0
2022-05-17 14:40:00,114.3,114.54,114.24,114.54,44008.0,107.7803,108.0067,107.7238,108.0067,44008.0
2022-05-17 14:45:00,114.54,114.83,114.5,114.78,38393.0,108.0067,108.2801,107.9689,108.233,38393.0
2022-05-17 14:50:00,114.78,114.78,114.51,114.53,33721.0,108.233,108.233,107.9784,107.9972,33721.0
2022-05-17 14:55:00,114.55,114.59,114.4,114.41,40900.0,108.0161,108.0538,107.8746,107.8841,40900.0
2022-05-17 15:00:00,114.42,114.52,114.32,114.34,72895.0,107.8935,107.9878,107.7992,107.8181,72895.0
2022-05-17 15:05:00,114.35,114.43,114.19,114.24,127509.0,107.8275,107.9029,107.6766,107.7238,127509.0
2022-05-17 15:10:00,114.23,114.35,114.16,114.28,56656.0,107.7143,107.8275,107.6483,107.7615,56656.0
2022-05-17 15:15:00,114.28,114.31,114.1,114.21,89187.0,107.7615,107.7898,107.5918,107.6955,89187.0
2022-05-17 15:20:00,114.21,114.36,114.19,114.3,58287.0,107.6955,107.8369,107.6766,107.7803,58287.0
2022-05-17 15:25:00,114.3,114.35,114.29,114.33,104631.0,107.7803,107.8275,107.7709,107.8086,104631.0
2022-05-17 15:30:00,114.33,114.35,114.01,114.16,87597.0,107.8086,107.8275,107.5069,107.6483,87597.0
2022-05-17 15:35:00,114.16,114.38,114.16,114.29,89654.0,107.6483,107.8558,107.6483,107.7709,89654.0
2022-05-17 15:40:00,114.3,114.4,114.21,114.27,97129.0,107.7803,107.8746,107.6955,107.7521,97129.0
2022-05-17 15:45:00,114.26,114.26,114.04,114.14,186578.0,107.7426,107.7426,107.5352,107.6295,186578.0
2022-05-17 15:50:00,114.13,114.52,114.13,114.47,182138.0,107.62,107.9878,107.62,107.9406,182138.0
2022-05-17 15:55:00,114.47,114.58,114.32,114.57,450032.0,107.9406,108.0444,107.7992,108.0349,450032.0
2022-05-18 09:30:00,113.42,114.12,113.15,114.0,103276.0,106.9505,107.6106,106.6959,107.4975,103276.0
2022-05-18 09:35:00,113.94,113.98,113.22,113.34,42148.0,107.4409,107.4786,106.7619,106.8751,42148.0
2022-05-18 09:40:00,113.33,113.43,113.15,113.26,22020.0,106.8657,106.96,106.6959,106.7997,22020.0
2022-05-18 09:45:00,113.23,113.59,113.18,113.39,35191.0,106.7714,107.1108,106.7242,106.9223,35191.0
2022-05-18 09:50:00,113.41,113.56,113.13,113.47,31969.0,106.9411,107.0826,106.6771,106.9977,31969.0
2022-05-18 09:55:00,113.45,113.56,112.86,113.37,29546.0,106.9788,107.0826,106.4225,106.9034,29546.0
2022-05-18 10:00:00,113.37,113.38,112.81,112.81,33114.0,106.9034,106.9128,106.3753,106.3753,33114.0
2022-05-18 10:05:00,112.81,112.87,112.38,112.39,36021.0,106.3753,106.4319,105.9699,105.9793,36021.0
2022-05-18 10:10:00,112.38,113.07,112.34,113.02,66655.0,105.9699,106.6205,105.9321,106.5734,66655.0
2022-05-18 10:15:00,113.04,113.26,113.0,113.23,58091.0,106.5922,106.7997,106.5545,106.7714,58091.0
2022-05-18 10:20:00,113.21,113.45,113.11,113.45,21921.0,106.7525,106.9788,106.6582,106.9788,21921.0
2022-05-18 10:25:00,113.49,113.64,113.23,113.23,34277.0,107.0165,107.158,106.7714,106.7714,34277.0
2022-05-18 10:30:00,113.2,113.44,113.14,113.37,91224.0,106.7431,106.9694,106.6865,106.9034,91224.0
2022-05-18 10:35:00,113.39,113.64,113.33,113.59,73928.0,106.9223,107.158,106.8657,107.1108,73928.0
2022-05-18 10:40:00,113.57,113.6,113.47,113.56,39417.0,107.092,107.1203,106.9977,107.0826,39417.0
2022-05-18 10:45:00,113.54,113.93,113.54,113.88,68061.0,107.0637,107.4314,107.0637,107.3843,68061.0
2022-05-18 10:50:00,113.88,114.22,113.87,114.21,49121.0,107.3843,107.7049,107.3749,107.6955,49121.0
2022-05-18 10:55:00,114.21,114.28,114.06,114.11,76480.0,107.6955,107.7615,107.554,107.6012,76480.0
2022-05-18 11:00:00,114.1,114.33,114.06,114.33,77300.0,107.5918,107.8086,107.554,107.8086,77300.0
2022-05-18 11:05:00,114.35,114.49,114.05,114.05,59829.0,107.8275,107.9595,107.5446,107.5446,59829.0
2022-05-18 11:10:00,114.04,114.04,113.89,114.02,39430.0,107.5352,107.5352,107.3937,107.5163,39430.0
2022-05-18 11:15:00,114.02,114.04,113.78,113.87,150784.0,107.5163,107.5352,107.29,107.3749,150784.0
2022-05-18 11:20:00,113.86,113.87,113.38,113.58,62691.0,107.3654,107.3749,106.9128,107.1014,62691.0
2022-05-18 11:25:00,113.58,113.78,113.57,113.63,51684.0,107.1014,107.29,107.092,107.1486,51684.0
2022-05-18 11:30:00,113.62,113.68,113.56,113.65,33848.0,107.1391,107.1957,107.0826,107.1674,33848.0
2022-05-18 11:35:00,113.66,113.69,113.57,113.58,40476.0,107.1768,107.2051,107.092,107.1014,40476.0
2022-05-18 11:40:00,113.58,113.97,113.56,113.94,45097.0,107.1014,107.4692,107.0826,107.4409,45097.0
2022-05-18 11:45:00,113.94,114.02,113.83,114.0,20852.0,107.4409,107.5163,107.3372,107.4975,20852.0
2022-05-18 11:50:00,114.03,114.17,113.95,114.09,81114.0,107.5257,107.6578,107.4503,107.5823,81114.0
2022-05-18 11:55:00,114.09,114.11,113.74,113.83,67406.0,107.5823,107.6012,107.2523,107.3372,67406.0
2022-05-18 12:00:00,113.81,113.88,113.7,113.71,33213.0,107.3183,107.3843,107.2146,107.224,33213.0
2022-05-18 12:05:00,113.71,113.93,113.65,113.93,41892.0,107.224,107.4314,107.1674,107.4314,41892.0
2022-05-18 12:10:00,113.93,114.1,113.82,114.1,41267.0,107.4314,107.5918,107.3277,107.5918,41267.0
2022-05-18 12:15:00,114.08,114.33,114.08,114.21,38607.0,107.5729,107.8086,107.5729,107.6955,38607.0
2022-05-18 12:20:00,114.22,114.26,113.96,114.0,46988.0,107.7049,107.7426,107.4597,107.4975,46988.0
2022-05-18 12:25:00,113.99,114.14,113.95,114.14,54555.0,107.488,107.6295,107.4503,107.6295,54555.0
2022-05-18 12:30:00,114.13,114.3,114.04,114.3,33721.0,107.62,107.7803,107.5352,107.7803,33721.0
2022-05-18 12:35:00,114.3,114.46,114.23,114.36,46837.0,107.7803,107.9312,107.7143,107.8369,46837.0
2022-05-18 12:40:00,114.36,114.36,114.17,114.2,24949.0,107.8369,107.8369,107.6578,107.686,24949.0
2022-05-18 12:45:00,114.2,114.3,114.13,114.29,23589.0,107.686,107.7803,107.62,107.7709,23589.0
2022-05-18 12:50:00,114.32,114.37,114.29,114.36,24068.0,107.7992,107.8464,107.7709,107.8369,24068.0
2022-05-18 12:55:00,114.38,114.45,114.2,114.4,24521.0,107.8558,107.9218,107.686,107.8746,24521.0
2022-05-18 13:00:00,114.38,114.39,114.19,114.31,22243.0,107.8558,107.8652,107.6766,107.7898,22243.0
2022-05-18 13:05:00,114.31,114.32,114.19,114.24,30178.0,107.7898,107.7992,107.6766,107.7238,30178.0
2022-05-18 13:10:00,114.24,114.4,114.24,114.38,25708.0,107.7238,107.8746,107.7238,107.8558,25708.0
2022-05-18 13:15:00,114.38,114.38,114.1,114.13,36104.0,107.8558,107.8558,107.5918,107.62,36104.0
2022-05-18 13:20:00,114.14,114.49,114.14,114.43,32709.0,107.6295,107.9595,107.6295,107.9029,32709.0
2022-05-18 13:25:00,114.45,114.63,114.45,114.6,55391.0,107.9218,108.0915,107.9218,108.0632,55391.0
2022-05-18 13:30:00,114.61,114.7,114.42,114.49,81475.0,108.0727,108.1575,107.8935,107.9595,81475.0
2022-05-18 13:35:00,114.5,114.7,114.45,114.67,67404.0,107.9689,108.1575,107.9218,108.1292,67404.0
2022-05-18 13:40:00,114.67,114.67,114.43,114.46,112796.0,108.1292,108.1292,107.9029,107.9312,112796.0
2022-05-18 13:45:00,114.46,114.49,113.97,113.97,52041.0,107.9312,107.9595,107.4692,107.4692,52041.0
2022-05-18 13:50:00,113.97,114.03,113.87,114.03,39271.0,107.4692,107.5257,107.3749,107.5257,39271.0
2022-05-18 13:55:00,114.02,114.08,113.82,114.04,42965.0,107.5163,107.5729,107.3277,107.5352,42965.0
2022-05-18 14:00:00,114.03,114.22,114.02,114.15,35831.0,107.5257,107.7049,107.5163,107.6389,35831.0
2022-05-18 14:05:00,114.13,114.15,113.98,114.12,84168.0,107.62,107.6389,107.4786,107.6106,84168.0
2022-05-18 14:10:00,114.13,114.17,113.96,114.02,52707.0,107.62,107.6578,107.4597,107.5163,52707.0
2022-05-18 14:15:00,114.03,114.04,113.86,113.91,50939.0,107.5257,107.5352,107.3654,107.4126,50939.0
2022-05-18 14:20:00,113.89,113.94,113.74,113.86,44907.0,107.3937,107.4409,107.2523,107.3654,44907.0
2022-05-18 14:25:00,113.85,114.0,113.85,113.97,33342.0,107.356,107.4975,107.356,107.4692,33342.0
2022-05-18 14:30:00,113.97,113.97,113.5,113.54,72193.0,107.4692,107.4692,107.026,107.0637,72193.0
2022-05-18 14:35:00,113.53,113.56,113.34,113.36,57709.0,107.0543,107.0826,106.8751,106.894,57709.0
2022-05-18 14:40:00,113.35,113.42,113.22,113.25,76002.0,106.8845,106.9505,106.7619,106.7902,76002.0
2022-05-18 14:45:00,113.25,113.46,113.23,113.35,84911.0,106.7902,106.9883,106.7714,106.8845,84911.0
2022-05-18 14:50:00,113.34,113.47,113.29,113.29,31468.0,106.8751,106.9977,106.828,106.828,31468.0
2022-05-18 14:55:00,113.3,113.59,113.29,113.5,37125.0,106.8374,107.1108,106.828,107.026,37125.0
2022-05-18 15:00:00,113.5,113.64,113.48,113.54,51138.0,107.026,107.158,107.0071,107.0637,51138.0
2022-05-18 15:05:00,113.53,113.61,113.46,113.48,29880.0,107.0543,107.1297,106.9883,107.0071,29880.0
2022-05-18 15:10:00,113.48,113.58,113.37,113.37,31356.0,107.0071,107.1014,106.9034,106.9034,31356.0
2022-05-18 15:15:00,113.38,113.53,113.38,113.46,39555.0,106.9128,107.0543,106.9128,106.9883,39555.0
2022-05-18 15:20:00,113.46,113.53,113.07,113.11,42790.0,106.9883,107.0543,106.6205,106.6582,42790.0
2022-05-18 15:25:00,113.12,113.13,112.74,112.81,81359.0,106.6677,106.6771,106.3093,106.3753,81359.0
2022-05-18 15:30:00,112.79,112.84,112.35,112.4,181621.0,106.3565,106.4036,105.9416,105.9887,181621.0
2022-05-18 15:35:00,112.41,112.95,112.39,112.84,83609.0,105.9981,106.5073,105.9793,106.4036,83609.0
2022-05-18 15:40:00,112.86,112.92,112.33,112.33,106889.0,106.4225,106.4791,105.9227,105.9227,106889.0
2022-05-18 15:45:00,112.34,112.49,112.22,112.3,115445.0,105.9321,106.0736,105.819,105.8944,115445.0
2022-05-18 15:50:00,112.29,112.53,112.25,112.38,156924.0,105.885,106.1113,105.8473,105.9699,156924.0
2022-05-18 15:55:00,112.38,112.84,112.37,112.82,400908.0,105.9699,106.4036,105.9604,106.3848,400908.0
2022-05-19 09:30:00,112.03,112.21,111.64,112.13,160737.0,105.6398,105.8096,105.2721,105.7341,160737.0
2022-05-19 09:35:00,112.11,112.67,111.86,111.99,40410.0,105.7153,106.2433,105.4795,105.6021,40410.0
2022-05-19 09:40:00,111.95,112.2,111.53,111.62,61941.0,105.5644,105.8001,105.1683,105.2532,61941.0
2022-05-19 09:45:00,111.66,111.79,111.22,111.26,72845.0,105.2909,105.4135,104.876,104.9137,72845.0
2022-05-19 09:50:00,111.25,111.49,110.52,110.75,67698.0,104.9043,105.1306,104.216,104.4328,67698.0
2022-05-19 09:55:00,110.73,111.31,110.6,111.25,52752.0,104.414,104.9609,104.2914,104.9043,52752.0
2022-05-19 10:00:00,111.25,111.91,111.19,111.85,74369.0,104.9043,105.5267,104.8477,105.4701,74369.0
2022-05-19 10:05:00,111.88,111.88,111.66,111.78,35808.0,105.4984,105.4984,105.2909,105.4041,35808.0
2022-05-19 10:10:00,111.76,112.13,111.76,111.88,26047.0,105.3852,105.7341,105.3852,105.4984,26047.0
2022-05-19 10:15:00,111.87,112.09,111.75,111.81,34858.0,105.489,105.6964,105.3758,105.4324,34858.0
2022-05-19 10:20:00,111.84,112.17,111.83,112.01,68403.0,105.4607,105.7718,105.4512,105.621,68403.0
2022-05-19 10:25:00,111.99,112.02,111.69,111.8,34346.0,105.6021,105.6304,105.3192,105.4229,34346.0
2022-05-19 10:30:00,111.78,112.07,111.56,112.05,58598.0,105.4041,105.6775,105.1966,105.6587,58598.0
2022-05-19 10:35:00,112.05,112.12,111.74,111.91,49416.0,105.6587,105.7247,105.3664,105.5267,49416.0
2022-05-19 10:40:00,111.84,111.99,111.65,111.87,48134.0,105.4607,105.6021,105.2815,105.489,48134.0
2022-05-19 10:45:00,111.89,112.09,111.8,111.9,38394.0,105.5078,105.6964,105.4229,105.5172,38394.0
2022-05-19 10:50:00,111.9,112.0,111.72,111.94,76053.0,105.5172,105.6115,105.3475,105.555,76053.0
2022-05-19 10:55:00,111.92,112.02,111.7,111.77,80646.0,105.5361,105.6304,105.3286,105.3947,80646.0
2022-05-19 11:00:00,111.8,112.0,111.76,111.93,28076.0,105.4229,105.6115,105.3852,105.5455,28076.0
2022-05-19 11:05:00,111.95,111.96,111.64,111.78,22882.0,105.5644,105.5738,105.2721,105.4041,22882.0
2022-05-19 11:10:00,111.78,111.89,111.46,111.46,25828.0,105.4041,105.5078,105.1023,105.1023,25828.0
2022-05-19 11:15:00,111.43,111.9,111.4,111.88,65829.0,105.074,105.5172,105.0458,105.4984,65829.0
2022-05-19 11:20:00,111.89,112.04,111.77,111.95,35329.0,105.5078,105.6493,105.3947,105.5644,35329.0
2022-05-19 11:25:00,111.96,111.96,111.72,111.8,56895.0,105.5738,105.5738,105.3475,105.4229,56895.0
2022-05-19 11:30:00,111.81,112.03,111.81,112.03,122854.0,105.4324,105.6398,105.4324,105.6398,122854.0
2022-05-19 11:35:00,111.98,112.47,111.91,112.38,31009.0,105.5927,106.0547,105.5267,105.9699,31009.0
2022-05-19 11:40:00,112.41,112.64,112.37,112.45,37246.0,105.9981,106.215,105.9604,106.0359,37246.0
2022-05-19 11:45:00,112.48,112.58,112.38,112.48,40082.0,106.0642,106.1585,105.9699,106.0642,40082.0
2022-05-19 11:50:00,112.48,112.5,112.12,112.17,26812.0,106.0642,106.083,105.7247,105.7718,26812.0
2022-05-19 11:55:00,112.15,112.15,111.92,111.99,34256.0,105.753,105.753,105.5361,105.6021,34256.0
2022-05-19 12:00:00,112.01,112.19,111.95,112.13,66123.0,105.621,105.7907,105.5644,105.7341,66123.0
2022-05-19 12:05:00,112.13,112.42,112.04,112.33,29108.0,105.7341,106.0076,105.6493,105.9227,29108.0
2022-05-19 12:10:00,112.37,112.47,112.33,112.42,16067.0,105.9604,106.0547,105.9227,106.0076,16067.0
2022-05-19 12:15:00,112.44,112.51,112.2,112.2,24916.0,106.0264,106.0924,105.8001,105.8001,24916.0
2022-05-19 12:20:00,112.23,112.24,111.98,112.13,18148.0,105.8284,105.8378,105.5927,105.7341,18148.0
2022-05-19 12:25:00,112.12,112.22,112.02,112.12,46892.0,105.7247,105.819,105.6304,105.7247,46892.0
2022-05-19 12:30:00,112.1,112.15,111.91,112.1,27252.0,105.7058,105.753,105.5267,105.7058,27252.0
2022-05-19 12:35:00,112.1,112.1,111.79,111.83,17884.0,105.7058,105.7058,105.4135,105.4512,17884.0
2022-05-19 12:40:00,111.83,111.85,111.6,111.82,17494.0,105.4512,105.4701,105.2344,105.4418,17494.0
2022-05-19 12:45:00,111.77,111.91,111.72,111.85,63952.0,105.3947,105.5267,105.3475,105.4701,63952.0
2022-05-19 12:50:00,111.86,112.07,111.86,111.97,15478.0,105.4795,105.6775,105.4795,105.5832,15478.0
2022-05-19 12:55:00,111.98,112.16,111.93,112.14,13800.0,105.5927,105.7624,105.5455,105.7436,13800.0
2022-05-19 13:00:00,112.16,112.17,111.95,112.01,9621.0,105.7624,105.7718,105.5644,105.621,9621.0
2022-05-19 13:05:00,112.01,112.16,111.91,112.05,11297.0,105.621,105.7624,105.5267,105.6587,11297.0
2022-05-19 13:10:00,112.07,112.07,111.79,111.9,12638.0,105.6775,105.6775,105.4135,105.5172,12638.0
2022-05-19 13:15:00,111.91,111.94,111.72,111.92,46040.0,105.5267,105.555,105.3475,105.5361,46040.0
2022-05-19 13:20:00,111.87,112.21,111.83,112.18,21902.0,105.489,105.8096,105.4512,105.7813,21902.0
2022-05-19 13:25:00,112.2,112.22,111.9,111.99,32811.0,105.8001,105.819,105.5172,105.6021,32811.0
2022-05-19 13:30:00,111.99,112.2,111.93,112.03,48155.0,105.6021,105.8001,105.5455,105.6398,48155.0
2022-05-19 13:35:00,112.01,112.24,111.94,112.23,27835.0,105.621,105.8378,105.555,105.8284,27835.0
2022-05-19 13:40:00,112.22,112.49,112.19,112.41,39884.0,105.819,106.0736,105.7907,105.9981,39884.0
2022-05-19 13:45:00,112.38,112.46,111.94,111.96,28196.0,105.9699,106.0453,105.555,105.5738,28196.0
2022-05-19 13:50:00,111.94,112.21,111.91,112.19,25487.0,105.555,105.8096,105.5267,105.7907,25487.0
2022-05-19 13:55:00,112.22,112.57,112.21,112.4,24460.0,105.819,106.149,105.8096,105.9887,24460.0
2022-05-19 14:00:00,112.44,112.44,112.16,112.2,45901.0,106.0264,106.0264,105.7624,105.8001,45901.0
2022-05-19 14:05:00,112.19,112.24,112.0,112.2,40911.0,105.7907,105.8378,105.6115,105.8001,40911.0
2022-05-19 14:10:00,112.22,112.34,112.09,112.21,25394.0,105.819,105.9321,105.6964,105.8096,25394.0
2022-05-19 14:15:00,112.24,112.4,112.2,112.23,33101.0,105.8378,105.9887,105.8001,105.8284,33101.0
2022-05-19 14:20:00,112.24,112.57,112.16,112.52,28466.0,105.8378,106.149,105.7624,106.1019,28466.0
2022-05-19 14:25:00,112.53,112.64,112.42,112.59,16294.0,106.1113,106.215,106.0076,106.1679,16294.0
2022-05-19 14:30:00,112.55,112.63,112.45,112.53,20053.0,106.1302,106.2056,106.0359,106.1113,20053.0
2022-05-19 14:35:00,112.5,112.74,112.4,112.58,16566.0,106.083,106.3093,105.9887,106.1585,16566.0
2022-05-19 14:40:00,112.55,112.62,112.31,112.61,18476.0,106.1302,106.1962,105.9039,106.1867,18476.0
2022-05-19 14:45:00,112.62,112.78,112.58,112.78,21401.0,106.1962,106.347,106.1585,106.347,21401.0
2022-05-19 14:50:00,112.78,112.89,112.66,112.77,27123.0,106.347,106.4508,106.2339,106.3376,27123.0
2022-05-19 14:55:00,112.77,112.77,112.58,112.69,33463.0,106.3376,106.3376,106.1585,106.2622,33463.0
2022-05-19 15:00:00,112.7,113.01,112.6,112.89,51388.0,106.2716,106.5639,106.1773,106.4508,51388.0
2022-05-19 15:05:00,112.91,112.93,112.66,112.66,31109.0,106.4696,106.4885,106.2339,106.2339,31109.0
2022-05-19 15:10:00,112.6,112.65,112.39,112.5,37976.0,106.1773,106.2245,105.9793,106.083,37976.0
2022-05-19 15:15:00,112.51,112.53,112.21,112.3,36478.0,106.0924,106.1113,105.8096,105.8944,36478.0
2022-05-19 15:20:00,112.29,112.38,112.13,112.16,63013.0,105.885,105.9699,105.7341,105.7624,63013.0
2022-05-19 15:25:00,112.15,112.26,111.85,111.89,51544.0,105.753,105.8567,105.4701,105.5078,51544.0
2022-05-19 15:30:00,111.87,112.08,111.8,111.96,57776.0,105.489,105.687,105.4229,105.5738,57776.0
2022-05-19 15:35:00,111.95,112.06,111.84,111.99,104715.0,105.5644,105.6681,105.4607,105.6021,104715.0
2022-05-19 15:40:00,111.99,112.28,111.94,112.25,67830.0,105.6021,105.8756,105.555,105.8473,67830.0
2022-05-19 15:45:00,112.28,112.44,112.07,112.23,67240.0,105.8756,106.0264,105.6775,105.8284,67240.0
2022-05-19 15:50:00,112.26,112.44,112.1,112.42,115050.0,105.8567,106.0264,105.7058,106.0076,115050.0
2022-05-19 15:55:00,112.42,112.65,112.39,112.45,388917.0,106.0076,106.2245,105.9793,106.0359,388917.0
2022-05-20 09:30:00,113.4,113.72,113.0,113.04,156311.0,106.9317,107.2334,106.5545,106.5922,156311.0
2022-05-20 09:35:00,112.93,113.24,112.9,113.24,27207.0,106.4885,106.7808,106.4602,106.7808,27207.0
2022-05-20 09:40:00,113.16,113.41,113.07,113.27,21887.0,106.7054,106.9411,106.6205,106.8091,21887.0
2022-05-20 09:45:00,113.29,113.46,113.24,113.46,14056.0,106.828,106.9883,106.7808,106.9883,14056.0
2022-05-20 09:50:00,113.41,113.62,113.33,113.56,37503.0,106.9411,107.1391,106.8657,107.0826,37503.0
2022-05-20 09:55:00,113.58,113.66,113.33,113.55,18370.0,107.1014,107.1768,106.8657,107.0731,18370.0
2022-05-20 10:00:00,113.56,113.64,113.3,113.32,27027.0,107.0826,107.158,106.8374,106.8562,27027.0
2022-05-20 10:05:00,113.34,113.38,112.91,112.98,27710.0,106.8751,106.9128,106.4696,106.5356,27710.0
2022-05-20 10:10:00,112.99,113.08,112.83,112.84,23491.0,106.5451,106.6299,106.3942,106.4036,23491.0
2022-05-20 10:15:00,112.87,112.87,112.67,112.82,19505.0,106.4319,106.4319,106.2433,106.3848,19505.0
2022-05-20 10:20:00,112.8,112.8,112.44,112.52,19576.0,106.3659,106.3659,106.0264,106.1019,19576.0
2022-05-20 10:25:00,112.52,112.59,112.35,112.53,23357.0,106.1019,106.1679,105.9416,106.1113,23357.0
2022-05-20 10:30:00,112.5,112.63,112.35,112.35,25595.0,106.083,106.2056,105.9416,105.9416,25595.0
2022-05-20 10:35:00,112.32,112.34,112.12,112.24,17465.0,105.9133,105.9321,105.7247,105.8378,17465.0
2022-05-20 10:40:00,112.21,112.49,112.19,112.49,18460.0,105.8096,106.0736,105.7907,106.0736,18460.0
2022-05-20 10:45:00,112.45,112.7,112.41,112.65,17471.0,106.0359,106.2716,105.9981,106.2245,17471.0
2022-05-20 10:50:00,112.66,112.71,112.21,112.27,9144.0,106.2339,106.281,105.8096,105.8661,9144.0
2022-05-20 10:55:00,112.19,112.24,111.94,111.94,11636.0,105.7907,105.8378,105.555,105.555,11636.0
2022-05-20 11:00:00,111.94,112.05,111.93,112.0,32745.0,105.555,105.6587,105.5455,105.6115,32745.0
2022-05-20 11:05:00,112.0,112.11,111.85,111.88,18796.0,105.6115,105.7153,105.4701,105.4984,18796.0
2022-05-20 11:10:00,111.82,111.89,111.54,111.64,43221.0,105.4418,105.5078,105.1778,105.2721,43221.0
2022-05-20 11:15:00,111.61,111.62,111.4,111.47,35759.0,105.2438,105.2532,105.0458,105.1118,35759.0
2022-05-20 11:20:00,111.48,111.5,111.3,111.49,32279.0,105.1212,105.1401,104.9515,105.1306,32279.0
2022-05-20 11:25:00,111.49,111.7,111.45,111.63,18906.0,105.1306,105.3286,105.0929,105.2626,18906.0
2022-05-20 11:30:00,111.61,111.88,111.61,111.82,30044.0,105.2438,105.4984,105.2438,105.4418,30044.0
2022-05-20 11:35:00,111.8,111.91,111.74,111.77,11276.0,105.4229,105.5267,105.3664,105.3947,11276.0
2022-05-20 11:40:00,111.78,111.92,111.77,111.86,45549.0,105.4041,105.5361,105.3947,105.4795,45549.0
2022-05-20 11:45:00,111.86,111.97,111.85,111.91,38504.0,105.4795,105.5832,105.4701,105.5267,38504.0
2022-05-20 11:50:00,111.89,112.03,111.78,111.81,25498.0,105.5078,105.6398,105.4041,105.4324,25498.0
2022-05-20 11:55:00,111.83,111.97,111.79,111.83,28193.0,105.4512,105.5832,105.4135,105.4512,28193.0
2022-05-20 12:00:00,111.83,111.83,111.63,111.78,19816.0,105.4512,105.4512,105.2626,105.4041,19816.0
2022-05-20 12:05:00,111.79,111.91,111.4,111.43,23092.0,105.4135,105.5267,105.0458,105.074,23092.0
2022-05-20 12:10:00,111.41,111.42,111.14,111.29,33338.0,105.0552,105.0646,104.8006,104.942,33338.0
2022-05-20 12:15:00,111.27,111.4,111.22,111.31,32303.0,104.9232,105.0458,104.876,104.9609,32303.0
2022-05-20 12:20:00,111.29,111.53,111.26,111.5,19949.0,104.942,105.1683,104.9137,105.1401,19949.0
2022-05-20 12:25:00,111.5,111.5,111.24,111.35,22217.0,105.1401,105.1401,104.8949,104.9986,22217.0
2022-05-20 12:30:00,111.32,111.48,111.25,111.34,47489.0,104.9703,105.1212,104.9043,104.9892,47489.0
2022-05-20 12:35:00,111.28,111.39,111.16,111.21,17692.0,104.9326,105.0363,104.8194,104.8666,17692.0
2022-05-20 12:40:00,111.21,111.21,110.97,110.98,21760.0,104.8666,104.8666,104.6403,104.6497,21760.0
2022-05-20 12:45:00,110.98,111.26,110.9,111.25,22448.0,104.6497,104.9137,104.5743,104.9043,22448.0
2022-05-20 12:50:00,111.22,111.25,111.08,111.08,20919.0,104.876,104.9043,104.744,104.744,20919.0
2022-05-20 12:55:00,111.12,111.31,111.08,111.15,22980.0,104.7817,104.9609,104.744,104.81,22980.0
2022-05-20 13:00:00,111.16,111.19,110.93,111.17,35313.0,104.8194,104.8477,104.6026,104.8289,35313.0
2022-05-20 13:05:00,111.17,111.29,111.09,111.13,27728.0,104.8289,104.942,104.7534,104.7912,27728.0
2022-05-20 13:10:00,111.15,111.18,110.93,111.15,15986.0,104.81,104.8383,104.6026,104.81,15986.0
2022-05-20 13:15:00,111.19,111.2,111.07,111.07,18376.0,104.8477,104.8572,104.7346,104.7346,18376.0
2022-05-20 13:20:00,111.09,111.21,110.99,111.11,16536.0,104.7534,104.8666,104.6591,104.7723,16536.0
2022-05-20 13:25:00,111.1,111.16,110.91,110.92,19588.0,104.7629,104.8194,104.5837,104.5931,19588.0
2022-05-20 13:30:00,110.93,111.3,110.82,111.27,58521.0,104.6026,104.9515,104.4988,104.9232,58521.0
2022-05-20 13:35:00,111.29,111.48,111.23,111.36,22600.0,104.942,105.1212,104.8855,105.008,22600.0
2022-05-20 13:40:00,111.36,111.39,111.21,111.3,20380.0,105.008,105.0363,104.8666,104.9515,20380.0
2022-05-20 13:45:00,111.29,111.58,111.24,111.53,46613.0,104.942,105.2155,104.8949,105.1683,46613.0
2022-05-20 13:50:00,111.51,111.59,111.36,111.54,27609.0,105.1495,105.2249,105.008,105.1778,27609.0
2022-05-20 13:55:00,111.54,111.62,111.4,111.47,25415.0,105.1778,105.2532,105.0458,105.1118,25415.0
2022-05-20 14:00:00,111.48,111.52,111.33,111.39,23888.0,105.1212,105.1589,104.9798,105.0363,23888.0
2022-05-20 14:05:00,111.37,111.38,111.09,111.27,22872.0,105.0175,105.0269,104.7534,104.9232,22872.0
2022-05-20 14:10:00,111.29,111.44,111.25,111.29,15061.0,104.942,105.0835,104.9043,104.942,15061.0
2022-05-20 14:15:00,111.27,111.29,110.92,111.07,38776.0,104.9232,104.942,104.5931,104.7346,38776.0
2022-05-20 14:20:00,111.09,111.26,110.96,111.1,32670.0,104.7534,104.9137,104.6309,104.7629,32670.0
2022-05-20 14:25:00,111.1,111.21,111.07,111.16,20425.0,104.7629,104.8666,104.7346,104.8194,20425.0
2022-05-20 14:30:00,111.13,111.22,110.95,111.08,19292.0,104.7912,104.876,104.6214,104.744,19292.0
2022-05-20 14:35:00,111.06,111.2,111.04,111.1,18270.0,104.7252,104.8572,104.7063,104.7629,18270.0
2022-05-20 14:40:00,111.08,111.38,111.06,111.38,28177.0,104.744,105.0269,104.7252,105.0269,28177.0
2022-05-20 14:45:00,111.37,111.39,111.24,111.37,18430.0,105.0175,105.0363,104.8949,105.0175,18430.0
2022-05-20 14:50:00,111.37,111.7,111.32,111.56,27813.0,105.0175,105.3286,104.9703,105.1966,27813.0
2022-05-20 14:55:00,111.56,111.59,111.41,111.42,17078.0,105.1966,105.2249,105.0552,105.0646,17078.0
2022-05-20 15:00:00,111.43,111.57,111.23,111.27,19989.0,105.074,105.2061,104.8855,104.9232,19989.0
2022-05-20 15:05:00,111.24,111.3,111.09,111.14,22457.0,104.8949,104.9515,104.7534,104.8006,22457.0
2022-05-20 15:10:00,111.15,111.2,111.08,111.2,26306.0,104.81,104.8572,104.744,104.8572,26306.0
2022-05-20 15:15:00,111.22,111.52,111.22,111.47,35245.0,104.876,105.1589,104.876,105.1118,35245.0
2022-05-20 15:20:00,111.48,111.67,111.42,111.53,30787.0,105.1212,105.3004,105.0646,105.1683,30787.0
2022-05-20 15:25:00,111.55,111.81,111.49,111.8,27743.0,105.1872,105.4324,105.1306,105.4229,27743.0
2022-05-20 15:30:00,111.83,112.17,111.68,112.15,36547.0,105.4512,105.7718,105.3098,105.753,36547.0
2022-05-20 15:35:00,112.15,112.59,112.05,112.45,44271.0,105.753,106.1679,105.6587,106.0359,44271.0
2022-05-20 15:40:00,112.46,113.11,112.46,112.94,56515.0,106.0453,106.6582,106.0453,106.4979,56515.0
2022-05-20 15:45:00,112.95,113.02,112.67,112.96,58401.0,106.5073,106.5734,106.2433,106.5168,58401.0
2022-05-20 15:50:00,113.0,113.25,112.86,113.02,92159.0,106.5545,106.7902,106.4225,106.5734,92159.0
2022-05-20 15:55:00,113.03,113.36,112.94,113.26,218016.0,106.5828,106.894,106.4979,106.7997,218016.0
2022-05-23 09:30:00,113.85,114.21,113.49,113.67,130751.0,107.356,107.6955,107.0165,107.1863,130751.0
2022-05-23 09:35:00,113.67,113.72,112.94,113.18,83484.0,107.1863,107.2334,106.4979,106.7242,83484.0
2022-05-23 09:40:00,113.13,113.99,113.07,113.88,44419.0,106.6771,107.488,106.6205,107.3843,44419.0
2022-05-23 09:45:00,113.9,114.26,113.77,114.15,24878.0,107.4032,107.7426,107.2806,107.6389,24878.0
2022-05-23 09:50:00,114.12,114.23,113.81,113.82,24628.0,107.6106,107.7143,107.3183,107.3277,24628.0
2022-05-23 09:55:00,113.9,113.94,113.63,113.79,25361.0,107.4032,107.4409,107.1486,107.2994,25361.0
2022-05-23 10:00:00,113.75,113.75,113.34,113.62,24112.0,107.2617,107.2617,106.8751,107.1391,24112.0
2022-05-23 10:05:00,113.65,113.83,113.46,113.77,31567.0,107.1674,107.3372,106.9883,107.2806,31567.0
2022-05-23 10:10:00,113.73,114.21,113.64,114.16,23726.0,107.2429,107.6955,107.158,107.6483,23726.0
2022-05-23 10:15:00,114.21,114.35,114.0,114.1,18556.0,107.6955,107.8275,107.4975,107.5918,18556.0
2022-05-23 10:20:00,114.05,114.28,113.92,114.21,16804.0,107.5446,107.7615,107.422,107.6955,16804.0
2022-05-23 10:25:00,114.21,114.35,113.94,114.35,16222.0,107.6955,107.8275,107.4409,107.8275,16222.0
2022-05-23 10:30:00,114.34,114.38,114.12,114.19,27457.0,107.8181,107.8558,107.6106,107.6766,27457.0
2022-05-23 10:35:00,114.22,114.34,114.01,114.18,29244.0,107.7049,107.8181,107.5069,107.6672,29244.0
2022-05-23 10:40:00,114.15,114.28,114.0,114.13,17280.0,107.6389,107.7615,107.4975,107.62,17280.0
2022-05-23 10:45:00,114.16,114.34,114.11,114.19,37012.0,107.6483,107.8181,107.6012,107.6766,37012.0
2022-05-23 10:50:00,114.15,114.3,113.91,114.11,29432.0,107.6389,107.7803,107.4126,107.6012,29432.0
2022-05-23 10:55:00,114.09,114.46,114.05,114.34,23341.0,107.5823,107.9312,107.5446,107.8181,23341.0
2022-05-23 11:00:00,114.34,114.48,114.14,114.45,37717.0,107.8181,107.9501,107.6295,107.9218,37717.0
2022-05-23 11:05:00,114.48,114.49,114.38,114.45,55178.0,107.9501,107.9595,107.8558,107.9218,55178.0
2022-05-23 11:10:00,114.45,114.76,114.33,114.71,53039.0,107.9218,108.2141,107.8086,108.167,53039.0
2022-05-23 11:15:00,114.73,114.79,114.6,114.65,26051.0,108.1858,108.2424,108.0632,108.1104,26051.0
2022-05-23 11:20:00,114.64,114.76,114.56,114.72,31271.0,108.101,108.2141,108.0255,108.1764,31271.0
2022-05-23 11:25:00,114.72,114.79,114.63,114.77,22685.0,108.1764,108.2424,108.0915,108.2235,22685.0
2022-05-23 11:30:00,114.78,115.01,114.75,114.98,28468.0,108.233,108.4498,108.2047,108.4216,28468.0
2022-05-23 11:35:00,114.99,115.01,114.81,114.84,19798.0,108.431,108.4498,108.2613,108.2895,19798.0
2022-05-23 11:40:00,114.84,114.93,114.75,114.76,13946.0,108.2895,108.3744,108.2047,108.2141,13946.0
2022-05-23 11:45:00,114.77,114.91,114.67,114.75,12394.0,108.2235,108.3555,108.1292,108.2047,12394.0
2022-05-23 11:50:00,114.76,114.79,114.65,114.68,11480.0,108.2141,108.2424,108.1104,108.1387,11480.0
2022-05-23 11:55:00,114.68,114.86,114.65,114.76,12356.0,108.1387,108.3084,108.1104,108.2141,12356.0
2022-05-23 12:00:00,114.76,115.0,114.72,114.99,29176.0,108.2141,108.4404,108.1764,108.431,29176.0
2022-05-23 12:05:00,114.98,115.13,114.96,115.13,24345.0,108.4216,108.563,108.4027,108.563,24345.0
2022-05-23 12:10:00,115.12,115.36,115.11,115.23,43419.0,108.5536,108.7799,108.5441,108.6573,43419.0
2022-05-23 12:15:00,115.25,115.25,114.89,114.91,25207.0,108.6762,108.6762,108.3367,108.3555,25207.0
2022-05-23 12:20:00,114.91,115.13,114.91,114.99,19575.0,108.3555,108.563,108.3555,108.431,19575.0
2022-05-23 12:25:00,114.99,115.08,114.96,115.07,26249.0,108.431,108.5159,108.4027,108.5064,26249.0
2022-05-23 12:30:00,115.07,115.15,114.91,115.12,19931.0,108.5064,108.5819,108.3555,108.5536,19931.0
2022-05-23 12:35:00,115.1,115.16,115.06,115.16,21595.0,108.5347,108.5913,108.497,108.5913,21595.0
2022-05-23 12:40:00,115.15,115.15,114.94,115.01,16273.0,108.5819,108.5819,108.3838,108.4498,16273.0
2022-05-23 12:45:00,115.04,115.07,114.73,114.75,20761.0,108.4781,108.5064,108.1858,108.2047,20761.0
2022-05-23 12:50:00,114.76,114.79,114.63,114.65,11313.0,108.2141,108.2424,108.0915,108.1104,11313.0
2022-05-23 12:55:00,114.64,114.68,114.53,114.68,22565.0,108.101,108.1387,107.9972,108.1387,22565.0
2022-05-23 13:00:00,114.67,114.73,114.61,114.64,9448.0,108.1292,108.1858,108.0727,108.101,9448.0
2022-05-23 13:05:00,114.62,114.69,114.47,114.6,24123.0,108.0821,108.1481,107.9406,108.0632,24123.0
2022-05-23 13:10:00,114.59,114.65,114.46,114.53,28673.0,108.0538,108.1104,107.9312,107.9972,28673.0
2022-05-23 13:15:00,114.52,114.52,114.18,114.24,21381.0,107.9878,107.9878,107.6672,107.7238,21381.0
2022-05-23 13:20:00,114.26,114.39,114.09,114.38,18016.0,107.7426,107.8652,107.5823,107.8558,18016.0
2022-05-23 13:25:00,114.37,114.45,114.35,114.4,12604.0,107.8464,107.9218,107.8275,107.8746,12604.0
2022-05-23 13:30:00,114.41,114.64,114.33,114.53,18071.0,107.8841,108.101,107.8086,107.9972,18071.0
2022-05-23 13:35:00,114.53,114.66,114.52,114.58,13322.0,107.9972,108.1198,107.9878,108.0444,13322.0
2022-05-23 13:40:00,114.59,114.78,114.57,114.65,17467.0,108.0538,108.233,108.0349,108.1104,17467.0
2022-05-23 13:45:00,114.64,114.79,114.61,114.75,18362.0,108.101,108.2424,108.0727,108.2047,18362.0
2022-05-23 13:50:00,114.74,114.79,114.64,114.66,10956.0,108.1952,108.2424,108.101,108.1198,10956.0
2022-05-23 13:55:00,114.68,114.78,114.68,114.75,14580.0,108.1387,108.233,108.1387,108.2047,14580.0
2022-05-23 14:00:00,114.79,114.87,114.61,114.71,15954.0,108.2424,108.3178,108.0727,108.167,15954.0
2022-05-23 14:05:00,114.67,114.85,114.6,114.83,17097.0,108.1292,108.299,108.0632,108.2801,17097.0
2022-05-23 14:10:00,114.83,114.9,114.69,114.73,15345.0,108.2801,108.3461,108.1481,108.1858,15345.0
2022-05-23 14:15:00,114.71,114.71,114.56,114.57,14663.0,108.167,108.167,108.0255,108.0349,14663.0
2022-05-23 14:20:00,114.57,114.57,114.48,114.56,18414.0,108.0349,108.0349,107.9501,108.0255,18414.0
2022-05-23 14:25:00,114.56,114.58,114.42,114.47,12385.0,108.0255,108.0444,107.8935,107.9406,12385.0
2022-05-23 14:30:00,114.47,114.54,114.36,114.48,12183.0,107.9406,108.0067,107.8369,107.9501,12183.0
2022-05-23 14:35:00,114.48,114.61,114.44,114.59,10823.0,107.9501,108.0727,107.9124,108.0538,10823.0
2022-05-23 14:40:00,114.56,114.63,114.46,114.63,18334.0,108.0255,108.0915,107.9312,108.0915,18334.0
2022-05-23 14:45:00,114.63,114.72,114.49,114.54,25308.0,108.0915,108.1764,107.9595,108.0067,25308.0
2022-05-23 14:50:00,114.54,114.62,114.42,114.51,11381.0,108.0067,108.0821,107.8935,107.9784,11381.0
2022-05-23 14:55:00,114.52,114.53,114.33,114.37,13381.0,107.9878,107.9972,107.8086,107.8464,13381.0
2022-05-23 15:00:00,114.37,114.5,114.33,114.49,27687.0,107.8464,107.9689,107.8086,107.9595,27687.0
2022-05-23 15:05:00,114.51,114.59,114.45,114.59,18646.0,107.9784,108.0538,107.9218,108.0538,18646.0
2022-05-23 15:10:00,114.59,114.59,114.34,114.4,50737.0,108.0538,108.0538,107.8181,107.8746,50737.0
2022-05-23 15:15:00,114.4,114.53,114.35,114.53,27588.0,107.8746,107.9972,107.8275,107.9972,27588.0
2022-05-23 15:20:00,114.54,114.61,114.44,114.56,46522.0,108.0067,108.0727,107.9124,108.0255,46522.0
2022-05-23 15:25:00,114.55,114.69,114.51,114.66,33230.0,108.0161,108.1481,107.9784,108.1198,33230.0
2022-05-23 15:30:00,114.64,114.87,114.59,114.82,45502.0,108.101,108.3178,108.0538,108.2707,45502.0
2022-05-23 15:35:00,114.83,114.98,114.72,114.72,38810.0,108.2801,108.4216,108.1764,108.1764,38810.0
2022-05-23 15:40:00,114.71,114.73,114.55,114.63,56871.0,108.167,108.1858,108.0161,108.0915,56871.0
2022-05-23 15:45:00,114.64,114.65,114.44,114.5,79201.0,108.101,108.1104,107.9124,107.9689,79201.0
2022-05-23 15:50:00,114.51,114.81,114.51,114.58,123448.0,107.9784,108.2613,107.9784,108.0444,123448.0
2022-05-23 15:55:00,114.58,115.19,114.51,115.04,281235.0,108.0444,108.6196,107.9784,108.4781,281235.0
2022-05-24 09:30:00,115.16,115.16,114.19,114.5,119237.0,108.5913,108.5913,107.6766,107.9689,119237.0
2022-05-24 09:35:00,114.45,114.5,113.95,113.95,31131.0,107.9218,107.9689,107.4503,107.4503,31131.0
2022-05-24 09:40:00,113.94,114.08,113.61,113.85,25722.0,107.4409,107.5729,107.1297,107.356,25722.0
2022-05-24 09:45:00,113.79,114.26,113.76,113.97,37511.0,107.2994,107.7426,107.2711,107.4692,37511.0
2022-05-24 09:50:00,113.97,114.21,113.84,113.87,26157.0,107.4692,107.6955,107.3466,107.3749,26157.0
2022-05-24 09:55:00,113.96,114.3,113.94,114.23,30176.0,107.4597,107.7803,107.4409,107.7143,30176.0
2022-05-24 10:00:00,114.25,114.46,114.12,114.22,70476.0,107.7332,107.9312,107.6106,107.7049,70476.0
2022-05-24 10:05:00,114.24,114.26,113.7,113.86,23011.0,107.7238,107.7426,107.2146,107.3654,23011.0
2022-05-24 10:10:00,113.84,113.98,113.62,113.65,17621.0,107.3466,107.4786,107.1391,107.1674,17621.0
2022-05-24 10:15:00,113.64,113.69,113.17,113.26,27808.0,107.158,107.2051,106.7148,106.7997,27808.0
2022-05-24 10:20:00,113.26,113.56,113.21,113.53,40810.0,106.7997,107.0826,106.7525,107.0543,40810.0
2022-05-24 10:25:00,113.54,113.69,113.48,113.65,20312.0,107.0637,107.2051,107.0071,107.1674,20312.0
2022-05-24 10:30:00,113.61,113.67,113.46,113.5,20955.0,107.1297,107.1863,106.9883,107.026,20955.0
2022-05-24 10:35:00,113.5,113.58,113.36,113.38,16447.0,107.026,107.1014,106.894,106.9128,16447.0
2022-05-24 10:40:00,113.4,113.73,113.33,113.49,17286.0,106.9317,107.2429,106.8657,107.0165,17286.0
2022-05-24 10:45:00,113.47,113.62,113.26,113.34,25352.0,106.9977,107.1391,106.7997,106.8751,25352.0
2022-05-24 10:50:00,113.38,113.39,113.14,113.18,19521.0,106.9128,106.9223,106.6865,106.7242,19521.0
2022-05-24 10:55:00,113.19,113.2,113.03,113.16,53434.0,106.7337,106.7431,106.5828,106.7054,53434.0
2022-05-24 11:00:00,113.16,113.29,113.09,113.11,51786.0,106.7054,106.828,106.6394,106.6582,51786.0
2022-05-24 11:05:00,113.14,113.25,113.02,113.08,56318.0,106.6865,106.7902,106.5734,106.6299,56318.0
2022-05-24 11:10:00,113.08,113.12,112.75,112.86,55135.0,106.6299,106.6677,106.3188,106.4225,55135.0
2022-05-24 11:15:00,112.85,112.96,112.65,112.68,58254.0,106.4131,106.5168,106.2245,106.2527,58254.0
2022-05-24 11:20:00,112.69,112.73,112.46,112.73,43571.0,106.2622,106.2999,106.0453,106.2999,43571.0
2022-05-24 11:25:00,112.75,112.85,112.7,112.83,18814.0,106.3188,106.4131,106.2716,106.3942,18814.0
2022-05-24 11:30:00,112.82,112.96,112.72,112.85,23073.0,106.3848,106.5168,106.2905,106.4131,23073.0
2022-05-24 11:35:00,112.86,112.92,112.75,112.87,15250.0,106.4225,106.4791,106.3188,106.4319,15250.0
2022-05-24 11:40:00,112.86,113.03,112.77,112.95,24642.0,106.4225,106.5828,106.3376,106.5073,24642.0
2022-05-24 11:45:00,112.95,113.08,112.91,113.0,33352.0,106.5073,106.6299,106.4696,106.5545,33352.0
2022-05-24 11:50:00,113.02,113.03,112.81,112.82,18708.0,106.5734,106.5828,106.3753,106.3848,18708.0
2022-05-24 11:55:00,112.84,112.9,112.78,112.8,49164.0,106.4036,106.4602,106.347,106.3659,49164.0
2022-05-24 12:00:00,112.77,112.85,112.54,112.59,45467.0,106.3376,106.4131,106.1207,106.1679,45467.0
2022-05-24 12:05:00,112.6,112.85,112.5,112.85,58879.0,106.1773,106.4131,106.083,106.4131,58879.0
2022-05-24 12:10:00,112.85,112.95,112.8,112.95,27342.0,106.4131,106.5073,106.3659,106.5073,27342.0
2022-05-24 12:15:00,112.96,113.15,112.92,113.03,28092.0,106.5168,106.6959,106.4791,106.5828,28092.0
2022-05-24 12:20:00,113.0,113.0,112.64,112.69,25394.0,106.5545,106.5545,106.215,106.2622,25394.0
2022-05-24 12:25:00,112.7,112.75,112.51,112.52,27134.0,106.2716,106.3188,106.0924,106.1019,27134.0
2022-05-24 12:30:00,112.52,112.6,112.38,112.4,29348.0,106.1019,106.1773,105.9699,105.9887,29348.0
2022-05-24 12:35:00,112.41,112.41,112.09,112.14,32377.0,105.9981,105.9981,105.6964,105.7436,32377.0
2022-05-24 12:40:00,112.14,112.17,112.03,112.09,20845.0,105.7436,105.7718,105.6398,105.6964,20845.0
2022-05-24 12:45:00,112.05,112.34,112.02,112.34,17091.0,105.6587,105.9321,105.6304,105.9321,17091.0
2022-05-24 12:50:00,112.33,112.38,112.21,112.38,35906.0,105.9227,105.9699,105.8096,105.9699,35906.0
2022-05-24 12:55:00,112.43,112.48,112.28,112.32,39357.0,106.017,106.0642,105.8756,105.9133,39357.0
2022-05-24 13:00:00,112.31,112.31,112.0,112.0,23407.0,105.9039,105.9039,105.6115,105.6115,23407.0
2022-05-24 13:05:00,112.0,112.23,112.0,112.05,32823.0,105.6115,105.8284,105.6115,105.6587,32823.0
2022-05-24 13:10:00,112.04,112.2,111.98,112.09,13455.0,105.6493,105.8001,105.5927,105.6964,13455.0
2022-05-24 13:15:00,112.09,112.14,112.0,112.03,25523.0,105.6964,105.7436,105.6115,105.6398,25523.0
2022-05-24 13:20:00,112.03,112.14,111.98,112.11,20387.0,105.6398,105.7436,105.5927,105.7153,20387.0
2022-05-24 13:25:00,112.12,112.17,111.92,112.1,56229.0,105.7247,105.7718,105.5361,105.7058,56229.0
2022-05-24 13:30:00,112.08,112.08,111.83,111.94,27251.0,105.687,105.687,105.4512,105.555,27251.0
2022-05-24 13:35:00,111.94,112.31,111.94,112.31,21342.0,105.555,105.9039,105.555,105.9039,21342.0
2022-05-24 13:40:00,112.32,112.59,112.32,112.55,18413.0,105.9133,106.1679,105.9133,106.1302,18413.0
2022-05-24 13:45:00,112.56,112.71,112.41,112.57,16456.0,106.1396,106.281,105.9981,106.149,16456.0
2022-05-24 13:50:00,112.55,112.58,112.47,112.56,32995.0,106.1302,106.1585,106.0547,106.1396,32995.0
2022-05-24 13:55:00,112.56,112.64,112.46,112.47,29303.0,106.1396,106.215,106.0453,106.0547,29303.0
2022-05-24 14:00:00,112.47,112.61,112.42,112.5,20696.0,106.0547,106.1867,106.0076,106.083,20696.0
2022-05-24 14:05:00,112.51,112.78,112.48,112.71,13996.0,106.0924,106.347,106.0642,106.281,13996.0
2022-05-24 14:10:00,112.72,112.96,112.7,112.79,15591.0,106.2905,106.5168,106.2716,106.3565,15591.0
2022-05-24 14:15:00,112.8,112.8,112.45,112.49,18832.0,106.3659,106.3659,106.0359,106.0736,18832.0
2022-05-24 14:20:00,112.49,112.93,112.48,112.9,32346.0,106.0736,106.4885,106.0642,106.4602,32346.0
2022-05-24 14:25:00,112.92,113.01,112.86,112.86,19076.0,106.4791,106.5639,106.4225,106.4225,19076.0
2022-05-24 14:30:00,112.85,113.04,112.81,113.04,12720.0,106.4131,106.5922,106.3753,106.5922,12720.0
2022-05-24 14:35:00,113.06,113.25,112.98,113.2,17876.0,106.6111,106.7902,106.5356,106.7431,17876.0
2022-05-24 14:40:00,113.23,113.33,113.03,113.11,72951.0,106.7714,106.8657,106.5828,106.6582,72951.0
2022-05-24 14:45:00,113.08,113.22,112.7,112.83,29596.0,106.6299,106.7619,106.2716,106.3942,29596.0
2022-05-24 14:50:00,112.81,112.82,112.5,112.56,43204.0,106.3753,106.3848,106.083,106.1396,43204.0
2022-05-24 14:55:00,112.55,112.63,112.44,112.52,35608.0,106.1302,106.2056,106.0264,106.1019,35608.0
2022-05-24 15:00:00,112.51,112.86,112.45,112.85,41316.0,106.0924,106.4225,106.0359,106.4131,41316.0
2022-05-24 15:05:00,112.82,113.04,112.82,112.98,30594.0,106.3848,106.5922,106.3848,106.5356,30594.0
2022-05-24 15:10:00,113.0,113.19,112.99,113.11,27919.0,106.5545,106.7337,106.5451,106.6582,27919.0
2022-05-24 15:15:00,113.14,113.23,113.05,113.11,20503.0,106.6865,106.7714,106.6016,106.6582,20503.0
2022-05-24 15:20:00,113.14,113.18,112.93,113.09,34673.0,106.6865,106.7242,106.4885,106.6394,34673.0
2022-05-24 15:25:00,113.08,113.19,112.99,113.19,28801.0,106.6299,106.7337,106.5451,106.7337,28801.0
2022-05-24 15:30:00,113.2,113.35,113.18,113.31,47385.0,106.7431,106.8845,106.7242,106.8468,47385.0
2022-05-24 15:35:00,113.32,113.92,113.32,113.79,71458.0,106.8562,107.422,106.8562,107.2994,71458.0
2022-05-24 15:40:00,113.82,113.89,113.63,113.65,49425.0,107.3277,107.3937,107.1486,107.1674,49425.0
2022-05-24 15:45:00,113.64,113.94,113.62,113.78,72406.0,107.158,107.4409,107.1391,107.29,72406.0
2022-05-24 15:50:00,113.79,113.83,113.55,113.6,104549.0,107.2994,107.3372,107.0731,107.1203,104549.0
2022-05-24 15:55:00,113.6,113.88,113.52,113.85,313107.0,107.1203,107.3843,107.0448,107.356,313107.0
2022-05-25 09:30:00,113.2,113.76,112.97,113.21,80392.0,106.7431,107.2711,106.5262,106.7525,80392.0
2022-05-25 09:35:00,113.21,113.91,113.2,113.84,16319.0,106.7525,107.4126,106.7431,107.3466,16319.0
2022-05-25 09:40:00,113.83,113.83,113.53,113.72,43542.0,107.3372,107.3372,107.0543,107.2334,43542.0
2022-05-25 09:45:00,113.76,114.09,113.76,113.89,31485.0,107.2711,107.5823,107.2711,107.3937,31485.0
2022-05-25 09:50:00,113.92,114.04,113.77,114.01,22579.0,107.422,107.5352,107.2806,107.5069,22579.0
2022-05-25 09:55:00,114.04,114.09,113.8,113.86,37731.0,107.5352,107.5823,107.3089,107.3654,37731.0
2022-05-25 10:00:00,113.87,114.29,113.81,114.22,32665.0,107.3749,107.7709,107.3183,107.7049,32665.0
2022-05-25 10:05:00,114.16,114.21,113.97,114.21,30332.0,107.6483,107.6955,107.4692,107.6955,30332.0
2022-05-25 10:10:00,114.2,114.3,113.9,114.14,47924.0,107.686,107.7803,107.4032,107.6295,47924.0
2022-05-25 10:15:00,114.14,114.6,114.09,114.54,76952.0,107.6295,108.0632,107.5823,108.0067,76952.0
2022-05-25 10:20:00,114.48,114.77,114.46,114.74,52635.0,107.9501,108.2235,107.9312,108.1952,52635.0
2022-05-25 10:25:00,114.75,114.75,114.29,114.29,42031.0,108.2047,108.2047,107.7709,107.7709,42031.0
2022-05-25 10:30:00,114.31,114.9,114.31,114.85,43594.0,107.7898,108.3461,107.7898,108.299,43594.0
2022-05-25 10:35:00,114.9,114.94,114.55,114.55,39421.0,108.3461,108.3838,108.0161,108.0161,39421.0
2022-05-25 10:40:00,114.55,114.62,114.38,114.54,34091.0,108.0161,108.0821,107.8558,108.0067,34091.0
2022-05-25 10:45:00,114.53,114.53,114.29,114.42,18797.0,107.9972,107.9972,107.7709,107.8935,18797.0
2022-05-25 10:50:00,114.44,114.44,114.3,114.37,26179.0,107.9124,107.9124,107.7803,107.8464,26179.0
2022-05-25 10:55:00,114.35,114.55,114.33,114.43,15258.0,107.8275,108.0161,107.8086,107.9029,15258.0
2022-05-25 11:00:00,114.44,114.44,114.13,114.17,13500.0,107.9124,107.9124,107.62,107.6578,13500.0
2022-05-25 11:05:00,114.19,114.3,114.14,114.17,11360.0,107.6766,107.7803,107.6295,107.6578,11360.0
2022-05-25 11:10:00,114.15,114.18,113.92,113.93,15071.0,107.6389,107.6672,107.422,107.4314,15071.0
2022-05-25 11:15:00,113.94,114.13,113.93,114.06,14104.0,107.4409,107.62,107.4314,107.554,14104.0
2022-05-25 11:20:00,114.04,114.19,113.92,114.07,14799.0,107.5352,107.6766,107.422,107.5635,14799.0
2022-05-25 11:25:00,114.07,114.16,114.04,114.09,17828.0,107.5635,107.6483,107.5352,107.5823,17828.0
2022-05-25 11:30:00,114.08,114.08,113.81,113.86,35821.0,107.5729,107.5729,107.3183,107.3654,35821.0
2022-05-25 11:35:00,113.84,113.86,113.53,113.6,24145.0,107.3466,107.3654,107.0543,107.1203,24145.0
2022-05-25 11:40:00,113.58,113.65,113.5,113.58,10935.0,107.1014,107.1674,107.026,107.1014,10935.0
2022-05-25 11:45:00,113.53,113.67,113.5,113.58,15312.0,107.0543,107.1863,107.026,107.1014,15312.0
2022-05-25 11:50:00,113.57,113.62,113.48,113.54,10277.0,107.092,107.1391,107.0071,107.0637,10277.0
2022-05-25 11:55:00,113.52,113.57,113.38,113.41,10431.0,107.0448,107.092,106.9128,106.9411,10431.0
2022-05-25 12:00:00,113.4,113.51,113.37,113.4,9019.0,106.9317,107.0354,106.9034,106.9317,9019.0
2022-05-25 12:05:00,113.42,113.49,113.21,113.25,10042.0,106.9505,107.0165,106.7525,106.7902,10042.0
2022-05-25 12:10:00,113.23,113.34,113.12,113.34,11364.0,106.7714,106.8751,106.6677,106.8751,11364.0
2022-05-25 12:15:00,113.32,113.33,113.09,113.12,11318.0,106.8562,106.8657,106.6394,106.6677,11318.0
2022-05-25 12:20:00,113.12,113.16,112.95,112.97,15443.0,106.6677,106.7054,106.5073,106.5262,15443.0
2022-05-25 12:25:00,112.95,113.05,112.89,113.05,10802.0,106.5073,106.6016,106.4508,106.6016,10802.0
2022-05-25 12:30:00,113.07,113.15,112.94,112.96,8353.0,106.6205,106.6959,106.4979,106.5168,8353.0
2022-05-25 12:35:00,112.95,112.98,112.79,112.89,16731.0,106.5073,106.5356,106.3565,106.4508,16731.0
2022-05-25 12:40:00,112.91,112.99,112.87,112.98,10205.0,106.4696,106.5451,106.4319,106.5356,10205.0
2022-05-25 12:45:00,112.99,113.2,112.99,113.17,12496.0,106.5451,106.7431,106.5451,106.7148,12496.0
2022-05-25 12:50:00,113.17,113.17,112.98,113.02,15647.0,106.7148,106.7148,106.5356,106.5734,15647.0
2022-05-25 12:55:00,113.02,113.12,113.01,113.07,34616.0,106.5734,106.6677,106.5639,106.6205,34616.0
2022-05-25 13:00:00,113.06,113.11,113.02,113.06,10937.0,106.6111,106.6582,106.5734,106.6111,10937.0
2022-05-25 13:05:00,113.07,113.12,112.99,113.04,20146.0,106.6205,106.6677,106.5451,106.5922,20146.0
2022-05-25 13:10:00,113.04,113.05,112.75,112.81,13559.0,106.5922,106.6016,106.3188,106.3753,13559.0
2022-05-25 13:15:00,112.83,112.94,112.74,112.83,51302.0,106.3942,106.4979,106.3093,106.3942,51302.0
2022-05-25 13:20:00,112.82,112.97,112.77,112.86,23898.0,106.3848,106.5262,106.3376,106.4225,23898.0
2022-05-25 13:25:00,112.87,113.04,112.79,113.03,14202.0,106.4319,106.5922,106.3565,106.5828,14202.0
2022-05-25 13:30:00,113.01,113.13,112.96,113.03,20098.0,106.5639,106.6771,106.5168,106.5828,20098.0
2022-05-25 13:35:00,113.04,113.2,113.02,113.05,17865.0,106.5922,106.7431,106.5734,106.6016,17865.0
2022-05-25 13:40:00,113.06,113.15,112.95,113.07,13917.0,106.6111,106.6959,106.5073,106.6205,13917.0
2022-05-25 13:45:00,113.06,113.09,112.91,113.07,19785.0,106.6111,106.6394,106.4696,106.6205,19785.0
2022-05-25 13:50:00,113.08,113.12,113.0,113.06,27559.0,106.6299,106.6677,106.5545,106.6111,27559.0
2022-05-25 13:55:00,113.07,113.13,112.95,112.98,31991.0,106.6205,106.6771,106.5073,106.5356,31991.0
2022-05-25 14:00:00,112.99,113.42,112.95,113.17,45131.0,106.5451,106.9505,106.5073,106.7148,45131.0
2022-05-25 14:05:00,113.16,113.25,112.34,112.64,32895.0,106.7054,106.7902,105.9321,106.215,32895.0
2022-05-25 14:10:00,112.65,112.99,112.36,112.52,43024.0,106.2245,106.5451,105.951,106.1019,43024.0
2022-05-25 14:15:00,112.55,112.91,112.53,112.77,25631.0,106.1302,106.4696,106.1113,106.3376,25631.0
2022-05-25 14:20:00,112.76,112.87,112.61,112.7,26740.0,106.3282,106.4319,106.1867,106.2716,26740.0
2022-05-25 14:25:00,112.7,113.14,112.67,113.05,20795.0,106.2716,106.6865,106.2433,106.6016,20795.0
2022-05-25 14:30:00,113.1,113.18,112.88,112.98,32831.0,106.6488,106.7242,106.4413,106.5356,32831.0
2022-05-25 14:35:00,112.98,112.99,112.74,112.74,29930.0,106.5356,106.5451,106.3093,106.3093,29930.0
2022-05-25 14:40:00,112.77,113.1,112.7,112.94,30688.0,106.3376,106.6488,106.2716,106.4979,30688.0
2022-05-25 14:45:00,112.93,112.97,112.82,112.91,17779.0,106.4885,106.5262,106.3848,106.4696,17779.0
2022-05-25 14:50:00,112.94,113.22,112.91,113.09,28169.0,106.4979,106.7619,106.4696,106.6394,28169.0
2022-05-25 14:55:00,113.1,113.29,113.0,113.24,32347.0,106.6488,106.828,106.5545,106.7808,32347.0
2022-05-25 15:00:00,113.26,113.77,113.21,113.65,22679.0,106.7997,107.2806,106.7525,107.1674,22679.0
2022-05-25 15:05:00,113.62,113.71,113.48,113.71,19311.0,107.1391,107.224,107.0071,107.224,19311.0
2022-05-25 15:10:00,113.67,113.88,113.64,113.84,36653.0,107.1863,107.3843,107.158,107.3466,36653.0
2022-05-25 15:15:00,113.85,113.85,113.63,113.63,37590.0,107.356,107.356,107.1486,107.1486,37590.0
2022-05-25 15:20:00,113.63,113.68,113.46,113.57,38947.0,107.1486,107.1957,106.9883,107.092,38947.0
2022-05-25 15:25:00,113.6,113.68,113.53,113.53,17980.0,107.1203,107.1957,107.0543,107.0543,17980.0
2022-05-25 15:30:00,113.55,113.65,113.45,113.48,32035.0,107.0731,107.1674,106.9788,107.0071,32035.0
2022-05-25 15:35:00,113.45,113.45,113.22,113.24,40376.0,106.9788,106.9788,106.7619,106.7808,40376.0
2022-05-25 15:40:00,113.23,113.39,113.1,113.37,38128.0,106.7714,106.9223,106.6488,106.9034,38128.0
2022-05-25 15:45:00,113.35,113.37,113.18,113.29,47454.0,106.8845,106.9034,106.7242,106.828,47454.0
2022-05-25 15:50:00,113.27,113.27,112.94,113.15,90357.0,106.8091,106.8091,106.4979,106.6959,90357.0
2022-05-25 15:55:00,113.14,113.3,113.08,113.2,219367.0,106.6865,106.8374,106.6299,106.7431,219367.0
2022-05-26 09:30:00,113.78,113.78,113.21,113.52,118113.0,107.29,107.29,106.7525,107.0448,118113.0
2022-05-26 09:35:00,113.59,114.34,113.55,114.3,49647.0,107.1108,107.8181,107.0731,107.7803,49647.0
2022-05-26 09:40:00,114.38,114.42,113.8,113.92,39666.0,107.8558,107.8935,107.3089,107.422,39666.0
2022-05-26 09:45:00,113.91,113.91,113.48,113.7,34309.0,107.4126,107.4126,107.0071,107.2146,34309.0
2022-05-26 09:50:00,113.73,114.13,113.72,113.92,19658.0,107.2429,107.62,107.2334,107.422,19658.0
2022-05-26 09:55:00,113.93,114.16,113.92,114.0,17307.0,107.4314,107.6483,107.422,107.4975,17307.0
2022-05-26 10:00:00,114.02,114.15,113.96,114.07,25880.0,107.5163,107.6389,107.4597,107.5635,25880.0
2022-05-26 10:05:00,114.09,114.25,113.99,114.16,21438.0,107.5823,107.7332,107.488,107.6483,21438.0
2022-05-26 10:10:00,114.14,114.17,114.0,114.13,13407.0,107.6295,107.6578,107.4975,107.62,13407.0
2022-05-26 10:15:00,114.15,114.23,114.06,114.12,17423.0,107.6389,107.7143,107.554,107.6106,17423.0
2022-05-26 10:20:00,114.13,114.18,113.87,114.13,25497.0,107.62,107.6672,107.3749,107.62,25497.0
2022-05-26 10:25:00,114.15,114.24,114.08,114.22,18316.0,107.6389,107.7238,107.5729,107.7049,18316.0
2022-05-26 10:30:00,114.24,114.27,114.12,114.22,22862.0,107.7238,107.7521,107.6106,107.7049,22862.0
2022-05-26 10:35:00,114.23,114.37,114.23,114.33,32131.0,107.7143,107.8464,107.7143,107.8086,32131.0
2022-05-26 10:40:00,114.34,114.48,114.33,114.36,17994.0,107.8181,107.9501,107.8086,107.8369,17994.0
2022-05-26 10:45:00,114.34,114.36,114.13,114.15,16370.0,107.8181,107.8369,107.62,107.6389,16370.0
2022-05-26 10:50:00,114.16,114.22,113.99,114.12,25481.0,107.6483,107.7049,107.488,107.6106,25481.0
2022-05-26 10:55:00,114.12,114.25,114.1,114.19,33095.0,107.6106,107.7332,107.5918,107.6766,33095.0
2022-05-26 11:00:00,114.2,114.37,114.14,114.33,20799.0,107.686,107.8464,107.6295,107.8086,20799.0
2022-05-26 11:05:00,114.33,114.51,114.26,114.5,35975.0,107.8086,107.9784,107.7426,107.9689,35975.0
2022-05-26 11:10:00,114.5,114.51,114.2,114.29,20271.0,107.9689,107.9784,107.686,107.7709,20271.0
2022-05-26 11:15:00,114.32,114.37,114.17,114.25,33938.0,107.7992,107.8464,107.6578,107.7332,33938.0
2022-05-26 11:20:00,114.25,114.29,114.11,114.11,22712.0,107.7332,107.7709,107.6012,107.6012,22712.0
2022-05-26 11:25:00,114.12,114.16,114.0,114.09,84877.0,107.6106,107.6483,107.4975,107.5823,84877.0
2022-05-26 11:30:00,114.11,114.33,114.09,114.17,22191.0,107.6012,107.8086,107.5823,107.6578,22191.0
2022-05-26 11:35:00,114.15,114.25,114.05,114.23,32974.0,107.6389,107.7332,107.5446,107.7143,32974.0
2022-05-26 11:40:00,114.22,114.25,114.13,114.15,16678.0,107.7049,107.7332,107.62,107.6389,16678.0
2022-05-26 11:45:00,114.14,114.16,114.06,114.1,23660.0,107.6295,107.6483,107.554,107.5918,23660.0
2022-05-26 11:50:00,114.07,114.26,114.06,114.21,23939.0,107.5635,107.7426,107.554,107.6955,23939.0
2022-05-26 11:55:00,114.21,114.43,114.2,114.21,8769.0,107.6955,107.9029,107.686,107.6955,8769.0
2022-05-26 12:00:00,114.2,114.38,114.2,114.36,16059.0,107.686,107.8558,107.686,107.8369,16059.0
2022-05-26 12:05:00,114.36,114.47,114.32,114.38,12441.0,107.8369,107.9406,107.7992,107.8558,12441.0
2022-05-26 12:10:00,114.37,114.52,114.37,114.39,14383.0,107.8464,107.9878,107.8464,107.8652,14383.0
2022-05-26 12:15:00,114.38,114.43,114.33,114.36,18049.0,107.8558,107.9029,107.8086,107.8369,18049.0
2022-05-26 12:20:00,114.36,114.51,114.36,114.44,13734.0,107.8369,107.9784,107.8369,107.9124,13734.0
2022-05-26 12:25:00,114.43,114.74,114.42,114.7,17056.0,107.9029,108.1952,107.8935,108.1575,17056.0
2022-05-26 12:30:00,114.7,114.72,114.55,114.58,29286.0,108.1575,108.1764,108.0161,108.0444,29286.0
2022-05-26 12:35:00,114.58,114.9,114.58,114.81,27440.0,108.0444,108.3461,108.0444,108.2613,27440.0
2022-05-26 12:40:00,114.78,114.78,114.63,114.63,11621.0,108.233,108.233,108.0915,108.0915,11621.0
2022-05-26 12:45:00,114.62,114.75,114.56,114.75,17259.0,108.0821,108.2047,108.0255,108.2047,17259.0
2022-05-26 12:50:00,114.75,114.89,114.7,114.89,19437.0,108.2047,108.3367,108.1575,108.3367,19437.0
2022-05-26 12:55:00,114.88,115.04,114.87,114.97,23680.0,108.3273,108.4781,108.3178,108.4121,23680.0
2022-05-26 13:00:00,114.98,115.02,114.92,114.99,14395.0,108.4216,108.4593,108.365,108.431,14395.0
2022-05-26 13:05:00,114.96,114.99,114.89,114.98,22486.0,108.4027,108.431,108.3367,108.4216,22486.0
2022-05-26 13:10:00,115.0,115.04,114.88,114.96,17805.0,108.4404,108.4781,108.3273,108.4027,17805.0
2022-05-26 13:15:00,114.97,114.97,114.84,114.85,16309.0,108.4121,108.4121,108.2895,108.299,16309.0
2022-05-26 13:20:00,114.86,114.86,114.73,114.73,11723.0,108.3084,108.3084,108.1858,108.1858,11723.0
2022-05-26 13:25:00,114.73,114.86,114.72,114.79,17245.0,108.1858,108.3084,108.1764,108.2424,17245.0
2022-05-26 13:30:00,114.81,114.92,114.78,114.89,19360.0,108.2613,108.365,108.233,108.3367,19360.0
2022-05-26 13:35:00,114.88,114.93,114.83,114.86,17286.0,108.3273,108.3744,108.2801,108.3084,17286.0
2022-05-26 13:40:00,114.88,114.89,114.82,114.85,11683.0,108.3273,108.3367,108.2707,108.299,11683.0
2022-05-26 13:45:00,114.84,114.9,114.77,114.9,11466.0,108.2895,108.3461,108.2235,108.3461,11466.0
2022-05-26 13:50:00,114.92,114.93,114.83,114.86,19113.0,108.365,108.3744,108.2801,108.3084,19113.0
2022-05-26 13:55:00,114.84,114.98,114.79,114.98,17442.0,108.2895,108.4216,108.2424,108.4216,17442.0
2022-05-26 14:00:00,114.98,115.09,114.92,115.05,27530.0,108.4216,108.5253,108.365,108.4876,27530.0
2022-05-26 14:05:00,115.06,115.16,114.97,115.11,32784.0,108.497,108.5913,108.4121,108.5441,32784.0
2022-05-26 14:10:00,115.1,115.2,114.99,115.17,26380.0,108.5347,108.629,108.431,108.6007,26380.0
2022-05-26 14:15:00,115.15,115.21,115.01,115.04,19835.0,108.5819,108.6384,108.4498,108.4781,19835.0
2022-05-26 14:20:00,115.05,115.32,115.05,115.32,27173.0,108.4876,108.7422,108.4876,108.7422,27173.0
2022-05-26 14:25:00,115.32,115.33,115.22,115.25,13586.0,108.7422,108.7516,108.6479,108.6762,13586.0
2022-05-26 14:30:00,115.24,115.27,115.1,115.14,14849.0,108.6667,108.695,108.5347,108.5724,14849.0
2022-05-26 14:35:00,115.13,115.2,115.06,115.2,16690.0,108.563,108.629,108.497,108.629,16690.0
2022-05-26 14:40:00,115.17,115.26,115.08,115.23,12783.0,108.6007,108.6856,108.5159,108.6573,12783.0
2022-05-26 14:45:00,115.23,115.27,115.15,115.19,23150.0,108.6573,108.695,108.5819,108.6196,23150.0
2022-05-26 14:50:00,115.2,115.26,115.16,115.19,13638.0,108.629,108.6856,108.5913,108.6196,13638.0
2022-05-26 14:55:00,115.2,115.29,115.18,115.21,15283.0,108.629,108.7139,108.6101,108.6384,15283.0
2022-05-26 15:00:00,115.21,115.22,115.01,115.08,26003.0,108.6384,108.6479,108.4498,108.5159,26003.0
2022-05-26 15:05:00,115.07,115.29,115.05,115.25,28341.0,108.5064,108.7139,108.4876,108.6762,28341.0
2022-05-26 15:10:00,115.27,115.35,115.23,115.32,24459.0,108.695,108.7705,108.6573,108.7422,24459.0
2022-05-26 15:15:00,115.32,115.35,115.08,115.13,29336.0,108.7422,108.7705,108.5159,108.563,29336.0
2022-05-26 15:20:00,115.14,115.15,114.88,114.94,16458.0,108.5724,108.5819,108.3273,108.3838,16458.0
2022-05-26 15:25:00,114.94,115.23,114.89,115.17,45963.0,108.3838,108.6573,108.3367,108.6007,45963.0
2022-05-26 15:30:00,115.17,115.22,114.98,115.16,80866.0,108.6007,108.6479,108.4216,108.5913,80866.0
2022-05-26 15:35:00,115.16,115.2,114.98,115.2,33676.0,108.5913,108.629,108.4216,108.629,33676.0
2022-05-26 15:40:00,115.18,115.33,115.13,115.33,57062.0,108.6101,108.7516,108.563,108.7516,57062.0
2022-05-26 15:45:00,115.34,115.48,115.34,115.44,83460.0,108.761,108.893,108.761,108.8553,83460.0
2022-05-26 15:50:00,115.44,115.51,114.98,114.98,110561.0,108.8553,108.9213,108.4216,108.4216,110561.0
2022-05-26 15:55:00,114.99,115.05,114.76,114.89,231449.0,108.431,108.4876,108.2141,108.3367,231449.0
2022-05-27 09:30:00,116.08,116.34,115.47,116.28,114339.0,109.4588,109.704,108.8836,109.6474,114339.0
2022-05-27 09:35:00,116.21,116.29,115.84,116.28,33727.0,109.5814,109.6568,109.2325,109.6474,33727.0
2022-05-27 09:40:00,116.22,116.38,116.06,116.19,26284.0,109.5908,109.7417,109.44,109.5625,26284.0
2022-05-27 09:45:00,116.22,116.43,116.14,116.29,27120.0,109.5908,109.7888,109.5154,109.6568,27120.0
2022-05-27 09:50:00,116.25,116.63,116.15,116.61,25754.0,109.6191,109.9774,109.5248,109.9586,25754.0
2022-05-27 09:55:00,116.62,116.86,116.6,116.65,24585.0,109.968,110.1943,109.9492,109.9963,24585.0
2022-05-27 10:00:00,116.65,116.92,116.56,116.75,22031.0,109.9963,110.2509,109.9114,110.0906,22031.0
2022-05-27 10:05:00,116.76,116.8,116.33,116.37,22630.0,110.1,110.1377,109.6946,109.7323,22630.0
2022-05-27 10:10:00,116.38,116.4,116.15,116.36,18458.0,109.7417,109.7606,109.5248,109.7228,18458.0
2022-05-27 10:15:00,116.34,116.39,116.19,116.28,15511.0,109.704,109.7511,109.5625,109.6474,15511.0
2022-05-27 10:20:00,116.31,116.71,116.31,116.67,15475.0,109.6757,110.0529,109.6757,110.0152,15475.0
2022-05-27 10:25:00,116.68,116.68,116.38,116.48,16907.0,110.0246,110.0246,109.7417,109.836,16907.0
2022-05-27 10:30:00,116.51,116.8,116.46,116.6,20678.0,109.8643,110.1377,109.8171,109.9492,20678.0
2022-05-27 10:35:00,116.6,116.64,116.46,116.59,20027.0,109.9492,109.9869,109.8171,109.9397,20027.0
2022-05-27 10:40:00,116.56,116.56,116.33,116.36,18777.0,109.9114,109.9114,109.6946,109.7228,18777.0
2022-05-27 10:45:00,116.34,116.6,116.27,116.52,18601.0,109.704,109.9492,109.638,109.8737,18601.0
2022-05-27 10:50:00,116.53,116.64,116.48,116.58,32019.0,109.8831,109.9869,109.836,109.9303,32019.0
2022-05-27 10:55:00,116.58,116.75,116.54,116.68,30335.0,109.9303,110.0906,109.8926,110.0246,30335.0
2022-05-27 11:00:00,116.69,116.87,116.67,116.79,25853.0,110.034,110.2038,110.0152,110.1283,25853.0
2022-05-27 11:05:00,116.77,116.77,116.56,116.76,36171.0,110.1095,110.1095,109.9114,110.1,36171.0
2022-05-27 11:10:00,116.77,116.81,116.64,116.75,13106.0,110.1095,110.1472,109.9869,110.0906,13106.0
2022-05-27 11:15:00,116.77,116.83,116.58,116.61,22818.0,110.1095,110.166,109.9303,109.9586,22818.0
2022-05-27 11:20:00,116.61,116.61,116.44,116.46,24779.0,109.9586,109.9586,109.7983,109.8171,24779.0
2022-05-27 11:25:00,116.44,116.51,116.36,116.38,30866.0,109.7983,109.8643,109.7228,109.7417,30866.0
2022-05-27 11:30:00,116.37,116.58,116.3,116.57,33579.0,109.7323,109.9303,109.6663,109.9209,33579.0
2022-05-27 11:35:00,116.55,116.7,116.51,116.59,26434.0,109.902,110.0434,109.8643,109.9397,26434.0
2022-05-27 11:40:00,116.57,116.67,116.56,116.63,11039.0,109.9209,110.0152,109.9114,109.9774,11039.0
2022-05-27 11:45:00,116.63,116.76,116.59,116.75,11964.0,109.9774,110.1,109.9397,110.0906,11964.0
2022-05-27 11:50:00,116.73,116.74,116.58,116.64,10835.0,110.0717,110.0812,109.9303,109.9869,10835.0
2022-05-27 11:55:00,116.63,116.68,116.55,116.66,16477.0,109.9774,110.0246,109.902,110.0057,16477.0
2022-05-27 12:00:00,116.66,116.68,116.55,116.56,20811.0,110.0057,110.0246,109.902,109.9114,20811.0
2022-05-27 12:05:00,116.55,116.57,116.37,116.49,32283.0,109.902,109.9209,109.7323,109.8454,32283.0
2022-05-27 12:10:00,116.5,116.59,116.48,116.57,17777.0,109.8549,109.9397,109.836,109.9209,17777.0
2022-05-27 12:15:00,116.56,116.56,116.42,116.45,22729.0,109.9114,109.9114,109.7794,109.8077,22729.0
2022-05-27 12:20:00,116.44,116.44,116.21,116.21,15873.0,109.7983,109.7983,109.5814,109.5814,15873.0
2022-05-27 12:25:00,116.19,116.22,116.08,116.18,16732.0,109.5625,109.5908,109.4588,109.5531,16732.0
2022-05-27 12:30:00,116.21,116.34,116.2,116.28,12030.0,109.5814,109.704,109.572,109.6474,12030.0
2022-05-27 12:35:00,116.26,116.35,116.17,116.21,13302.0,109.6285,109.7134,109.5437,109.5814,13302.0
2022-05-27 12:40:00,116.2,116.22,116.12,116.13,17748.0,109.572,109.5908,109.4965,109.506,17748.0
2022-05-27 12:45:00,116.12,116.16,116.08,116.12,19503.0,109.4965,109.5343,109.4588,109.4965,19503.0
2022-05-27 12:50:00,116.1,116.15,116.05,116.14,18033.0,109.4777,109.5248,109.4305,109.5154,18033.0
2022-05-27 12:55:00,116.14,116.31,116.14,116.21,16338.0,109.5154,109.6757,109.5154,109.5814,16338.0
2022-05-27 13:00:00,116.2,116.2,116.04,116.1,15812.0,109.572,109.572,109.4211,109.4777,15812.0
2022-05-27 13:05:00,116.1,116.34,116.1,116.2,40152.0,109.4777,109.704,109.4777,109.572,40152.0
2022-05-27 13:10:00,116.19,116.32,116.13,116.3,31791.0,109.5625,109.6851,109.506,109.6663,31791.0
2022-05-27 13:15:00,116.31,116.39,116.24,116.36,11529.0,109.6757,109.7511,109.6097,109.7228,11529.0
2022-05-27 13:20:00,116.35,116.37,116.22,116.25,13018.0,109.7134,109.7323,109.5908,109.6191,13018.0
2022-05-27 13:25:00,116.25,116.25,116.12,116.18,14124.0,109.6191,109.6191,109.4965,109.5531,14124.0
2022-05-27 13:30:00,116.17,116.3,116.16,116.24,12377.0,109.5437,109.6663,109.5343,109.6097,12377.0
2022-05-27 13:35:00,116.25,116.25,116.07,116.07,13248.0,109.6191,109.6191,109.4494,109.4494,13248.0
2022-05-27 13:40:00,116.05,116.1,116.02,116.04,14112.0,109.4305,109.4777,109.4022,109.4211,14112.0
2022-05-27 13:45:00,116.04,116.07,115.97,115.99,19872.0,109.4211,109.4494,109.3551,109.3739,19872.0
2022-05-27 13:50:00,115.98,116.01,115.9,116.01,14343.0,109.3645,109.3928,109.2891,109.3928,14343.0
2022-05-27 13:55:00,116.01,116.07,115.96,116.04,12350.0,109.3928,109.4494,109.3457,109.4211,12350.0
2022-05-27 14:00:00,116.05,116.09,115.99,116.07,13894.0,109.4305,109.4682,109.3739,109.4494,13894.0
2022-05-27 14:05:00,116.06,116.1,115.95,116.1,10735.0,109.44,109.4777,109.3362,109.4777,10735.0
2022-05-27 14:10:00,116.11,116.16,116.06,116.1,11247.0,109.4871,109.5343,109.44,109.4777,11247.0
2022-05-27 14:15:00,116.09,116.18,116.07,116.15,14860.0,109.4682,109.5531,109.4494,109.5248,14860.0
2022-05-27 14:20:00,116.15,116.15,116.01,116.02,9353.0,109.5248,109.5248,109.3928,109.4022,9353.0
2022-05-27 14:25:00,116.02,116.02,115.92,115.95,21310.0,109.4022,109.4022,109.3079,109.3362,21310.0
2022-05-27 14:30:00,115.96,116.1,115.95,116.09,12002.0,109.3457,109.4777,109.3362,109.4682,12002.0
2022-05-27 14:35:00,116.06,116.07,115.92,115.93,14306.0,109.44,109.4494,109.3079,109.3174,14306.0
2022-05-27 14:40:00,115.91,115.99,115.85,115.98,17877.0,109.2985,109.3739,109.2419,109.3645,17877.0
2022-05-27 14:45:00,115.99,116.05,115.94,116.03,15726.0,109.3739,109.4305,109.3268,109.4117,15726.0
2022-05-27 14:50:00,116.01,116.11,115.95,116.06,41743.0,109.3928,109.4871,109.3362,109.44,41743.0
2022-05-27 14:55:00,116.04,116.17,116.04,116.08,22346.0,109.4211,109.5437,109.4211,109.4588,22346.0
2022-05-27 15:00:00,116.07,116.35,116.07,116.34,24834.0,109.4494,109.7134,109.4494,109.704,24834.0
2022-05-27 15:05:00,116.35,116.51,116.3,116.45,30396.0,109.7134,109.8643,109.6663,109.8077,30396.0
2022-05-27 15:10:00,116.45,116.45,116.35,116.42,21055.0,109.8077,109.8077,109.7134,109.7794,21055.0
2022-05-27 15:15:00,116.42,116.44,116.27,116.39,27879.0,109.7794,109.7983,109.638,109.7511,27879.0
2022-05-27 15:20:00,116.39,116.52,116.29,116.47,28359.0,109.7511,109.8737,109.6568,109.8266,28359.0
2022-05-27 15:25:00,116.47,116.54,116.46,116.49,22317.0,109.8266,109.8926,109.8171,109.8454,22317.0
2022-05-27 15:30:00,116.49,116.58,116.38,116.4,30328.0,109.8454,109.9303,109.7417,109.7606,30328.0
2022-05-27 15:35:00,116.4,116.4,116.18,116.28,46348.0,109.7606,109.7606,109.5531,109.6474,46348.0
2022-05-27 15:40:00,116.27,116.36,116.22,116.34,57259.0,109.638,109.7228,109.5908,109.704,57259.0
2022-05-27 15:45:00,116.34,116.35,116.17,116.28,78265.0,109.704,109.7134,109.5437,109.6474,78265.0
2022-05-27 15:50:00,116.29,116.39,116.18,116.36,90277.0,109.6568,109.7511,109.5531,109.7228,90277.0
2022-05-27 15:55:00,116.36,116.69,116.36,116.67,219167.0,109.7228,110.034,109.7228,110.0152,219167.0
2022-05-31 09:30:00,115.56,115.85,115.09,115.49,193235.0,108.9685,109.2419,108.5253,108.9025,193235.0
2022-05-31 09:35:00,115.55,115.8,115.19,115.22,117696.0,108.959,109.1948,108.6196,108.6479,117696.0
2022-05-31 09:40:00,115.16,115.17,114.6,114.66,40125.0,108.5913,108.6007,108.0632,108.1198,40125.0
2022-05-31 09:45:00,114.61,114.9,114.4,114.67,40244.0,108.0727,108.3461,107.8746,108.1292,40244.0
2022-05-31 09:50:00,114.65,115.11,114.63,115.1,27158.0,108.1104,108.5441,108.0915,108.5347,27158.0
2022-05-31 09:55:00,115.11,115.41,115.08,115.16,37019.0,108.5441,108.827,108.5159,108.5913,37019.0
2022-05-31 10:00:00,115.19,115.83,115.16,115.51,83303.0,108.6196,109.2231,108.5913,108.9213,83303.0
2022-05-31 10:05:00,115.49,115.84,115.43,115.69,45350.0,108.9025,109.2325,108.8459,109.0911,45350.0
2022-05-31 10:10:00,115.7,116.09,115.69,116.09,58583.0,109.1005,109.4682,109.0911,109.4682,58583.0
2022-05-31 10:15:00,116.09,116.2,115.97,116.09,48625.0,109.4682,109.572,109.3551,109.4682,48625.0
2022-05-31 10:20:00,116.09,116.31,115.82,115.82,65422.0,109.4682,109.6757,109.2136,109.2136,65422.0
2022-05-31 10:25:00,115.81,115.88,115.61,115.69,35409.0,109.2042,109.2702,109.0156,109.0911,35409.0
2022-05-31 10:30:00,115.68,116.1,115.68,116.0,41764.0,109.0816,109.4777,109.0816,109.3834,41764.0
2022-05-31 10:35:00,116.0,116.16,115.9,115.96,36761.0,109.3834,109.5343,109.2891,109.3457,36761.0
2022-05-31 10:40:00,116.01,116.14,115.94,116.1,22078.0,109.3928,109.5154,109.3268,109.4777,22078.0
2022-05-31 10:45:00,116.12,116.3,116.05,116.17,21816.0,109.4965,109.6663,109.4305,109.5437,21816.0
2022-05-31 10:50:00,116.17,116.36,116.11,116.26,16670.0,109.5437,109.7228,109.4871,109.6285,16670.0
2022-05-31 10:55:00,116.24,116.51,116.2,116.4,34026.0,109.6097,109.8643,109.572,109.7606,34026.0
2022-05-31 11:00:00,116.39,116.63,116.35,116.59,31600.0,109.7511,109.9774,109.7134,109.9397,31600.0
2022-05-31 11:05:00,116.59,116.6,116.23,116.25,29531.0,109.9397,109.9492,109.6003,109.6191,29531.0
2022-05-31 11:10:00,116.23,116.3,116.14,116.18,17301.0,109.6003,109.6663,109.5154,109.5531,17301.0
2022-05-31 11:15:00,116.18,116.29,116.14,116.17,23464.0,109.5531,109.6568,109.5154,109.5437,23464.0
2022-05-31 11:20:00,116.14,116.22,116.04,116.09,25898.0,109.5154,109.5908,109.4211,109.4682,25898.0
2022-05-31 11:25:00,116.08,116.32,116.05,116.13,14624.0,109.4588,109.6851,109.4305,109.506,14624.0
2022-05-31 11:30:00,116.12,116.3,116.12,116.21,14621.0,109.4965,109.6663,109.4965,109.5814,14621.0
2022-05-31 11:35:00,116.16,116.49,116.16,116.46,19824.0,109.5343,109.8454,109.5343,109.8171,19824.0
2022-05-31 11:40:00,116.45,116.63,116.42,116.58,17619.0,109.8077,109.9774,109.7794,109.9303,17619.0
2022-05-31 11:45:00,116.59,116.77,116.59,116.73,24143.0,109.9397,110.1095,109.9397,110.0717,24143.0
2022-05-31 11:50:00,116.75,117.09,116.72,117.02,38861.0,110.0906,110.4112,110.0623,110.3452,38861.0
2022-05-31 11:55:00,117.03,117.16,116.87,117.07,35358.0,110.3546,110.4772,110.2038,110.3923,35358.0
2022-05-31 12:00:00,117.06,117.24,117.03,117.23,25853.0,110.3829,110.5526,110.3546,110.5432,25853.0
2022-05-31 12:05:00,117.23,117.3,117.19,117.19,17131.0,110.5432,110.6092,110.5055,110.5055,17131.0
2022-05-31 12:10:00,117.16,117.26,117.05,117.05,52917.0,110.4772,110.5715,110.3735,110.3735,52917.0
2022-05-31 12:15:00,117.04,117.04,116.85,116.99,16224.0,110.3641,110.3641,110.1849,110.3169,16224.0
2022-05-31 12:20:00,117.0,117.0,116.79,116.86,18385.0,110.3263,110.3263,110.1283,110.1943,18385.0
2022-05-31 12:25:00,116.89,116.94,116.85,116.91,18804.0,110.2226,110.2698,110.1849,110.2415,18804.0
2022-05-31 12:30:00,116.91,116.99,116.86,116.97,9833.0,110.2415,110.3169,110.1943,110.298,9833.0
2022-05-31 12:35:00,117.01,117.19,116.97,117.15,16803.0,110.3358,110.5055,110.298,110.4678,16803.0
2022-05-31 12:40:00,117.15,117.22,117.1,117.1,11029.0,110.4678,110.5338,110.4206,110.4206,11029.0
2022-05-31 12:45:00,117.12,117.15,117.04,117.07,10367.0,110.4395,110.4678,110.3641,110.3923,10367.0
2022-05-31 12:50:00,117.07,117.28,117.06,117.25,14291.0,110.3923,110.5904,110.3829,110.5621,14291.0
2022-05-31 12:55:00,117.28,117.29,117.07,117.07,20688.0,110.5904,110.5998,110.3923,110.3923,20688.0
2022-05-31 13:00:00,117.08,117.21,117.04,117.1,12986.0,110.4018,110.5244,110.3641,110.4206,12986.0
2022-05-31 13:05:00,117.1,117.29,117.09,117.27,14656.0,110.4206,110.5998,110.4112,110.5809,14656.0
2022-05-31 13:10:00,117.26,117.27,117.1,117.13,15722.0,110.5715,110.5809,110.4206,110.4489,15722.0
2022-05-31 13:15:00,117.1,117.1,116.89,116.94,20221.0,110.4206,110.4206,110.2226,110.2698,20221.0
2022-05-31 13:20:00,116.96,116.97,116.86,116.94,15585.0,110.2886,110.298,110.1943,110.2698,15585.0
2022-05-31 13:25:00,116.93,117.06,116.92,117.06,26156.0,110.2603,110.3829,110.2509,110.3829,26156.0
2022-05-31 13:30:00,117.02,117.26,117.0,117.25,29095.0,110.3452,110.5715,110.3263,110.5621,29095.0
2022-05-31 13:35:00,117.25,117.44,117.24,117.36,26447.0,110.5621,110.7412,110.5526,110.6658,26447.0
2022-05-31 13:40:00,117.37,117.51,117.34,117.45,35579.0,110.6752,110.8072,110.6469,110.7507,35579.0
2022-05-31 13:45:00,117.45,117.51,117.34,117.35,17118.0,110.7507,110.8072,110.6469,110.6564,17118.0
2022-05-31 13:50:00,117.38,117.55,117.35,117.49,14436.0,110.6847,110.845,110.6564,110.7884,14436.0
2022-05-31 13:55:00,117.48,117.71,117.48,117.68,35132.0,110.779,110.9958,110.779,110.9675,35132.0
2022-05-31 14:00:00,117.66,117.71,117.5,117.59,32089.0,110.9487,110.9958,110.7978,110.8827,32089.0
2022-05-31 14:05:00,117.57,117.57,117.4,117.5,25867.0,110.8638,110.8638,110.7035,110.7978,25867.0
2022-05-31 14:10:00,117.48,117.58,117.44,117.53,12862.0,110.779,110.8733,110.7412,110.8261,12862.0
2022-05-31 14:15:00,117.52,117.7,117.49,117.68,23037.0,110.8167,110.9864,110.7884,110.9675,23037.0
2022-05-31 14:20:00,117.67,117.7,117.44,117.61,36282.0,110.9581,110.9864,110.7412,110.9015,36282.0
2022-05-31 14:25:00,117.59,117.66,117.42,117.66,22058.0,110.8827,110.9487,110.7224,110.9487,22058.0
2022-05-31 14:30:00,117.67,117.7,117.53,117.62,15622.0,110.9581,110.9864,110.8261,110.911,15622.0
2022-05-31 14:35:00,117.62,117.76,117.6,117.73,20844.0,110.911,111.043,110.8921,111.0147,20844.0
2022-05-31 14:40:00,117.72,117.72,117.44,117.51,20273.0,111.0053,111.0053,110.7412,110.8072,20273.0
2022-05-31 14:45:00,117.5,117.51,117.28,117.38,33697.0,110.7978,110.8072,110.5904,110.6847,33697.0
2022-05-31 14:50:00,117.37,117.38,117.1,117.11,26760.0,110.6752,110.6847,110.4206,110.4301,26760.0
2022-05-31 14:55:00,117.08,117.22,117.01,117.15,21564.0,110.4018,110.5338,110.3358,110.4678,21564.0
2022-05-31 15:00:00,117.14,117.17,116.83,116.99,29461.0,110.4584,110.4866,110.166,110.3169,29461.0
2022-05-31 15:05:00,117.03,117.21,116.93,117.17,16896.0,110.3546,110.5244,110.2603,110.4866,16896.0
2022-05-31 15:10:00,117.16,117.22,117.01,117.14,25832.0,110.4772,110.5338,110.3358,110.4584,25832.0
2022-05-31 15:15:00,117.19,117.47,117.18,117.23,22301.0,110.5055,110.7695,110.4961,110.5432,22301.0
2022-05-31 15:20:00,117.19,117.31,117.14,117.29,18399.0,110.5055,110.6187,110.4584,110.5998,18399.0
2022-05-31 15:25:00,117.3,117.37,117.17,117.33,36890.0,110.6092,110.6752,110.4866,110.6375,36890.0
2022-05-31 15:30:00,117.33,117.55,117.33,117.5,43538.0,110.6375,110.845,110.6375,110.7978,43538.0
2022-05-31 15:35:00,117.49,117.62,117.4,117.53,40644.0,110.7884,110.911,110.7035,110.8261,40644.0
2022-05-31 15:40:00,117.53,117.59,117.31,117.32,52479.0,110.8261,110.8827,110.6187,110.6281,52479.0
2022-05-31 15:45:00,117.33,117.52,117.28,117.33,82987.0,110.6375,110.8167,110.5904,110.6375,82987.0
2022-05-31 15:50:00,117.35,118.07,117.32,117.65,369148.0,110.6564,111.3353,110.6281,110.9393,369148.0
2022-05-31 15:55:00,117.65,118.09,117.32,117.4,904972.0,110.9393,111.3542,110.6281,110.7035,904972.0
2022-06-01 09:30:00,117.85,118.0,117.32,117.39,99793.0,111.1279,111.2693,110.6281,110.6941,99793.0
2022-06-01 09:35:00,117.42,117.6,116.68,116.68,18449.0,110.7224,110.8921,110.0246,110.0246,18449.0
2022-06-01 09:40:00,116.72,117.05,116.6,116.74,18487.0,110.0623,110.3735,109.9492,110.0812,18487.0
2022-06-01 09:45:00,116.71,116.79,116.07,116.18,21786.0,110.0529,110.1283,109.4494,109.5531,21786.0
2022-06-01 09:50:00,116.2,116.75,116.2,116.68,28930.0,109.572,110.0906,109.572,110.0246,28930.0
2022-06-01 09:55:00,116.7,116.88,116.54,116.6,15849.0,110.0434,110.2132,109.8926,109.9492,15849.0
2022-06-01 10:00:00,116.64,116.65,116.05,116.09,24120.0,109.9869,109.9963,109.4305,109.4682,24120.0
2022-06-01 10:05:00,116.03,116.03,115.38,115.48,20866.0,109.4117,109.4117,108.7987,108.893,20866.0
2022-06-01 10:10:00,115.53,115.63,115.23,115.37,24712.0,108.9402,109.0345,108.6573,108.7893,24712.0
2022-06-01 10:15:00,115.36,115.38,115.16,115.29,22203.0,108.7799,108.7987,108.5913,108.7139,22203.0
2022-06-01 10:20:00,115.26,115.4,115.24,115.3,17478.0,108.6856,108.8176,108.6667,108.7233,17478.0
2022-06-01 10:25:00,115.35,115.5,115.2,115.34,33289.0,108.7705,108.9119,108.629,108.761,33289.0
2022-06-01 10:30:00,115.33,115.45,115.06,115.17,28311.0,108.7516,108.8647,108.497,108.6007,28311.0
2022-06-01 10:35:00,115.16,115.24,114.97,115.09,64745.0,108.5913,108.6667,108.4121,108.5253,64745.0
2022-06-01 10:40:00,115.06,115.06,114.85,114.98,23719.0,108.497,108.497,108.299,108.4216,23719.0
2022-06-01 10:45:00,115.01,115.11,114.87,114.88,22150.0,108.4498,108.5441,108.3178,108.3273,22150.0
2022-06-01 10:50:00,114.89,115.08,114.84,115.02,33463.0,108.3367,108.5159,108.2895,108.4593,33463.0
2022-06-01 10:55:00,115.02,115.2,114.93,114.93,26642.0,108.4593,108.629,108.3744,108.3744,26642.0
2022-06-01 11:00:00,114.92,114.97,114.74,114.79,38937.0,108.365,108.4121,108.1952,108.2424,38937.0
2022-06-01 11:05:00,114.79,114.86,114.64,114.68,24046.0,108.2424,108.3084,108.101,108.1387,24046.0
2022-06-01 11:10:00,114.68,114.97,114.61,114.81,56862.0,108.1387,108.4121,108.0727,108.2613,56862.0
2022-06-01 11:15:00,114.77,114.87,114.62,114.82,130318.0,108.2235,108.3178,108.0821,108.2707,130318.0
2022-06-01 11:20:00,114.81,114.97,114.76,114.76,39573.0,108.2613,108.4121,108.2141,108.2141,39573.0
2022-06-01 11:25:00,114.75,114.83,114.57,114.83,37719.0,108.2047,108.2801,108.0349,108.2801,37719.0
2022-06-01 11:30:00,114.84,114.96,114.76,114.81,30044.0,108.2895,108.4027,108.2141,108.2613,30044.0
2022-06-01 11:35:00,114.84,114.86,114.66,114.85,25766.0,108.2895,108.3084,108.1198,108.299,25766.0
2022-06-01 11:40:00,114.85,114.94,114.58,114.58,46842.0,108.299,108.3838,108.0444,108.0444,46842.0
2022-06-01 11:45:00,114.58,114.91,114.58,114.77,39597.0,108.0444,108.3555,108.0444,108.2235,39597.0
2022-06-01 11:50:00,114.78,114.87,114.75,114.85,27885.0,108.233,108.3178,108.2047,108.299,27885.0
2022-06-01 11:55:00,114.83,114.92,114.6,114.62,15579.0,108.2801,108.365,108.0632,108.0821,15579.0
2022-06-01 12:00:00,114.66,114.84,114.53,114.83,30946.0,108.1198,108.2895,107.9972,108.2801,30946.0
2022-06-01 12:05:00,114.84,115.06,114.8,115.0,23135.0,108.2895,108.497,108.2518,108.4404,23135.0
2022-06-01 12:10:00,115.0,115.0,114.82,115.0,21553.0,108.4404,108.4404,108.2707,108.4404,21553.0
2022-06-01 12:15:00,115.04,115.09,114.82,115.0,21620.0,108.4781,108.5253,108.2707,108.4404,21620.0
2022-06-01 12:20:00,115.02,115.11,114.95,114.97,46010.0,108.4593,108.5441,108.3933,108.4121,46010.0
2022-06-01 12:25:00,114.95,115.02,114.81,114.89,13393.0,108.3933,108.4593,108.2613,108.3367,13393.0
2022-06-01 12:30:00,114.9,115.25,114.9,115.25,72736.0,108.3461,108.6762,108.3461,108.6762,72736.0
2022-06-01 12:35:00,115.26,115.29,115.01,115.05,14677.0,108.6856,108.7139,108.4498,108.4876,14677.0
2022-06-01 12:40:00,115.04,115.12,115.0,115.02,17363.0,108.4781,108.5536,108.4404,108.4593,17363.0
2022-06-01 12:45:00,115.0,115.0,114.78,114.79,19428.0,108.4404,108.4404,108.233,108.2424,19428.0
2022-06-01 12:50:00,114.79,114.81,114.7,114.8,13950.0,108.2424,108.2613,108.1575,108.2518,13950.0
2022-06-01 12:55:00,114.8,114.84,114.68,114.76,19942.0,108.2518,108.2895,108.1387,108.2141,19942.0
2022-06-01 13:00:00,114.74,114.86,114.7,114.77,19425.0,108.1952,108.3084,108.1575,108.2235,19425.0
2022-06-01 13:05:00,114.76,115.0,114.73,114.94,19275.0,108.2141,108.4404,108.1858,108.3838,19275.0
2022-06-01 13:10:00,114.94,115.0,114.79,114.83,18909.0,108.3838,108.4404,108.2424,108.2801,18909.0
2022-06-01 13:15:00,114.84,115.02,114.8,114.99,31051.0,108.2895,108.4593,108.2518,108.431,31051.0
2022-06-01 13:20:00,114.98,115.23,114.96,115.23,36949.0,108.4216,108.6573,108.4027,108.6573,36949.0
2022-06-01 13:25:00,115.23,115.53,115.23,115.36,40316.0,108.6573,108.9402,108.6573,108.7799,40316.0
2022-06-01 13:30:00,115.35,115.45,115.2,115.44,22463.0,108.7705,108.8647,108.629,108.8553,22463.0
2022-06-01 13:35:00,115.42,115.59,115.35,115.53,20650.0,108.8365,108.9968,108.7705,108.9402,20650.0
2022-06-01 13:40:00,115.5,115.54,115.41,115.51,27576.0,108.9119,108.9496,108.827,108.9213,27576.0
2022-06-01 13:45:00,115.52,115.65,115.44,115.49,28954.0,108.9308,109.0533,108.8553,108.9025,28954.0
2022-06-01 13:50:00,115.5,115.67,115.28,115.28,24701.0,108.9119,109.0722,108.7044,108.7044,24701.0
2022-06-01 13:55:00,115.28,115.42,115.28,115.29,16615.0,108.7044,108.8365,108.7044,108.7139,16615.0
2022-06-01 14:00:00,115.29,115.52,115.26,115.49,21773.0,108.7139,108.9308,108.6856,108.9025,21773.0
2022-06-01 14:05:00,115.5,115.62,115.47,115.62,21986.0,108.9119,109.0251,108.8836,109.0251,21986.0
2022-06-01 14:10:00,115.62,115.62,115.35,115.43,13242.0,109.0251,109.0251,108.7705,108.8459,13242.0
2022-06-01 14:15:00,115.42,115.47,115.27,115.36,22219.0,108.8365,108.8836,108.695,108.7799,22219.0
2022-06-01 14:20:00,115.36,115.63,115.3,115.62,16298.0,108.7799,109.0345,108.7233,109.0251,16298.0
2022-06-01 14:25:00,115.62,115.79,115.58,115.71,17123.0,109.0251,109.1854,108.9873,109.1099,17123.0
2022-06-01 14:30:00,115.74,115.88,115.7,115.84,22714.0,109.1382,109.2702,109.1005,109.2325,22714.0
2022-06-01 14:35:00,115.84,115.93,115.72,115.72,17871.0,109.2325,109.3174,109.1193,109.1193,17871.0
2022-06-01 14:40:00,115.71,115.95,115.68,115.91,19653.0,109.1099,109.3362,109.0816,109.2985,19653.0
2022-06-01 14:45:00,115.94,115.95,115.71,115.79,13963.0,109.3268,109.3362,109.1099,109.1854,13963.0
2022-06-01 14:50:00,115.78,115.78,115.58,115.59,19830.0,109.1759,109.1759,108.9873,108.9968,19830.0
2022-06-01 14:55:00,115.62,115.68,115.54,115.59,19186.0,109.0251,109.0816,108.9496,108.9968,19186.0
2022-06-01 15:00:00,115.59,115.75,115.47,115.56,25992.0,108.9968,109.1476,108.8836,108.9685,25992.0
2022-06-01 15:05:00,115.55,115.72,115.55,115.64,23907.0,108.959,109.1193,108.959,109.0439,23907.0
2022-06-01 15:10:00,115.63,115.86,115.6,115.81,24359.0,109.0345,109.2514,109.0062,109.2042,24359.0
2022-06-01 15:15:00,115.81,115.89,115.71,115.81,17594.0,109.2042,109.2797,109.1099,109.2042,17594.0
2022-06-01 15:20:00,115.81,115.89,115.73,115.79,20787.0,109.2042,109.2797,109.1288,109.1854,20787.0
2022-06-01 15:25:00,115.79,115.8,115.65,115.71,28491.0,109.1854,109.1948,109.0533,109.1099,28491.0
2022-06-01 15:30:00,115.7,115.73,115.58,115.7,84153.0,109.1005,109.1288,108.9873,109.1005,84153.0
2022-06-01 15:35:00,115.68,115.85,115.65,115.84,38473.0,109.0816,109.2419,109.0533,109.2325,38473.0
2022-06-01 15:40:00,115.83,115.85,115.63,115.63,56247.0,109.2231,109.2419,109.0345,109.0345,56247.0
2022-06-01 15:45:00,115.62,115.71,115.47,115.5,65275.0,109.0251,109.1099,108.8836,108.9119,65275.0
2022-06-01 15:50:00,115.5,115.61,115.27,115.34,118901.0,108.9119,109.0156,108.695,108.761,118901.0
2022-06-01 15:55:00,115.34,115.39,115.01,115.07,290274.0,108.761,108.8082,108.4498,108.5064,290274.0
2022-06-02 09:30:00,115.29,115.54,114.78,115.0,73765.0,108.7139,108.9496,108.233,108.4404,73765.0
2022-06-02 09:35:00,115.04,115.04,114.18,114.37,23943.0,108.4781,108.4781,107.6672,107.8464,23943.0
2022-06-02 09:40:00,114.29,114.54,114.06,114.47,19709.0,107.7709,108.0067,107.554,107.9406,19709.0
2022-06-02 09:45:00,114.48,114.54,113.76,113.86,76759.0,107.9501,108.0067,107.2711,107.3654,76759.0
2022-06-02 09:50:00,113.85,113.89,113.38,113.38,44164.0,107.356,107.3937,106.9128,106.9128,44164.0
2022-06-02 09:55:00,113.38,114.04,113.23,113.8,30121.0,106.9128,107.5352,106.7714,107.3089,30121.0
2022-06-02 10:00:00,113.76,114.17,113.64,114.15,22404.0,107.2711,107.6578,107.158,107.6389,22404.0
2022-06-02 10:05:00,114.14,114.48,114.05,114.41,20329.0,107.6295,107.9501,107.5446,107.8841,20329.0
2022-06-02 10:10:00,114.39,115.06,114.35,114.95,22625.0,107.8652,108.497,107.8275,108.3933,22625.0
2022-06-02 10:15:00,114.91,114.93,114.52,114.59,21799.0,108.3555,108.3744,107.9878,108.0538,21799.0
2022-06-02 10:20:00,114.6,114.67,114.24,114.33,53324.0,108.0632,108.1292,107.7238,107.8086,53324.0
2022-06-02 10:25:00,114.36,114.46,114.14,114.42,24646.0,107.8369,107.9312,107.6295,107.8935,24646.0
2022-06-02 10:30:00,114.41,114.61,114.34,114.53,45341.0,107.8841,108.0727,107.8181,107.9972,45341.0
2022-06-02 10:35:00,114.52,114.52,114.28,114.36,34739.0,107.9878,107.9878,107.7615,107.8369,34739.0
2022-06-02 10:40:00,114.4,114.68,114.39,114.54,23903.0,107.8746,108.1387,107.8652,108.0067,23903.0
2022-06-02 10:45:00,114.48,114.63,114.36,114.54,26705.0,107.9501,108.0915,107.8369,108.0067,26705.0
2022-06-02 10:50:00,114.57,114.75,114.48,114.66,20668.0,108.0349,108.2047,107.9501,108.1198,20668.0
2022-06-02 10:55:00,114.7,114.97,114.63,114.95,19379.0,108.1575,108.4121,108.0915,108.3933,19379.0
2022-06-02 11:00:00,114.94,115.19,114.87,115.07,40798.0,108.3838,108.6196,108.3178,108.5064,40798.0
2022-06-02 11:05:00,115.06,115.14,114.95,115.02,15021.0,108.497,108.5724,108.3933,108.4593,15021.0
2022-06-02 11:10:00,115.03,115.25,115.02,115.16,21661.0,108.4687,108.6762,108.4593,108.5913,21661.0
2022-06-02 11:15:00,115.18,115.5,115.17,115.45,19479.0,108.6101,108.9119,108.6007,108.8647,19479.0
2022-06-02 11:20:00,115.49,115.53,115.32,115.39,12307.0,108.9025,108.9402,108.7422,108.8082,12307.0
2022-06-02 11:25:00,115.4,115.53,115.23,115.39,19151.0,108.8176,108.9402,108.6573,108.8082,19151.0
2022-06-02 11:30:00,115.39,115.44,115.23,115.3,17474.0,108.8082,108.8553,108.6573,108.7233,17474.0
2022-06-02 11:35:00,115.28,115.38,115.21,115.32,21733.0,108.7044,108.7987,108.6384,108.7422,21733.0
2022-06-02 11:40:00,115.34,115.72,115.34,115.72,17514.0,108.761,109.1193,108.761,109.1193,17514.0
2022-06-02 11:45:00,115.72,115.85,115.69,115.83,22561.0,109.1193,109.2419,109.0911,109.2231,22561.0
2022-06-02 11:50:00,115.85,115.99,115.78,115.78,28673.0,109.2419,109.3739,109.1759,109.1759,28673.0
2022-06-02 11:55:00,115.79,115.9,115.59,115.63,24769.0,109.1854,109.2891,108.9968,109.0345,24769.0
2022-06-02 12:00:00,115.63,115.76,115.59,115.75,19933.0,109.0345,109.1571,108.9968,109.1476,19933.0
2022-06-02 12:05:00,115.76,115.77,115.68,115.68,20919.0,109.1571,109.1665,109.0816,109.0816,20919.0
2022-06-02 12:10:00,115.68,115.78,115.64,115.78,16487.0,109.0816,109.1759,109.0439,109.1759,16487.0
2022-06-02 12:15:00,115.79,115.99,115.78,115.97,30679.0,109.1854,109.3739,109.1759,109.3551,30679.0
2022-06-02 12:20:00,115.96,116.03,115.92,116.0,19478.0,109.3457,109.4117,109.3079,109.3834,19478.0
2022-06-02 12:25:00,115.99,116.12,115.99,116.1,24958.0,109.3739,109.4965,109.3739,109.4777,24958.0
2022-06-02 12:30:00,116.12,116.18,116.06,116.1,25059.0,109.4965,109.5531,109.44,109.4777,25059.0
2022-06-02 12:35:00,116.09,116.19,116.05,116.15,30834.0,109.4682,109.5625,109.4305,109.5248,30834.0
2022-06-02 12:40:00,116.14,116.14,115.88,115.96,26594.0,109.5154,109.5154,109.2702,109.3457,26594.0
2022-06-02 12:45:00,115.97,116.08,115.97,115.97,18454.0,109.3551,109.4588,109.3551,109.3551,18454.0
2022-06-02 12:50:00,115.97,116.16,115.97,116.13,14128.0,109.3551,109.5343,109.3551,109.506,14128.0
2022-06-02 12:55:00,116.12,116.13,115.94,116.01,19487.0,109.4965,109.506,109.3268,109.3928,19487.0
2022-06-02 13:00:00,116.02,116.12,115.97,116.11,13907.0,109.4022,109.4965,109.3551,109.4871,13907.0
2022-06-02 13:05:00,116.1,116.19,116.07,116.11,16747.0,109.4777,109.5625,109.4494,109.4871,16747.0
2022-06-02 13:10:00,116.12,116.17,115.97,116.07,16516.0,109.4965,109.5437,109.3551,109.4494,16516.0
2022-06-02 13:15:00,116.07,116.1,115.99,116.07,11815.0,109.4494,109.4777,109.3739,109.4494,11815.0
2022-06-02 13:20:00,116.05,116.13,115.94,116.05,23497.0,109.4305,109.506,109.3268,109.4305,23497.0
2022-06-02 13:25:00,116.05,116.15,116.02,116.15,19569.0,109.4305,109.5248,109.4022,109.5248,19569.0
2022-06-02 13:30:00,116.12,116.34,116.12,116.34,30176.0,109.4965,109.704,109.4965,109.704,30176.0
2022-06-02 13:35:00,116.35,116.4,116.27,116.39,16916.0,109.7134,109.7606,109.638,109.7511,16916.0
2022-06-02 13:40:00,116.39,116.45,116.32,116.42,30640.0,109.7511,109.8077,109.6851,109.7794,30640.0
2022-06-02 13:45:00,116.43,116.54,116.39,116.54,16247.0,109.7888,109.8926,109.7511,109.8926,16247.0
2022-06-02 13:50:00,116.55,116.62,116.48,116.52,16332.0,109.902,109.968,109.836,109.8737,16332.0
2022-06-02 13:55:00,116.51,116.53,116.41,116.44,34130.0,109.8643,109.8831,109.77,109.7983,34130.0
2022-06-02 14:00:00,116.43,116.62,116.33,116.57,20266.0,109.7888,109.968,109.6946,109.9209,20266.0
2022-06-02 14:05:00,116.58,116.68,116.49,116.66,26884.0,109.9303,110.0246,109.8454,110.0057,26884.0
2022-06-02 14:10:00,116.65,116.68,116.5,116.61,18196.0,109.9963,110.0246,109.8549,109.9586,18196.0
2022-06-02 14:15:00,116.62,116.63,116.54,116.58,33633.0,109.968,109.9774,109.8926,109.9303,33633.0
2022-06-02 14:20:00,116.59,116.6,116.53,116.57,18117.0,109.9397,109.9492,109.8831,109.9209,18117.0
2022-06-02 14:25:00,116.55,116.58,116.42,116.46,15024.0,109.902,109.9303,109.7794,109.8171,15024.0
2022-06-02 14:30:00,116.46,116.66,116.46,116.64,35681.0,109.8171,110.0057,109.8171,109.9869,35681.0
2022-06-02 14:35:00,116.63,116.67,116.55,116.59,22249.0,109.9774,110.0152,109.902,109.9397,22249.0
2022-06-02 14:40:00,116.57,116.61,116.53,116.57,20830.0,109.9209,109.9586,109.8831,109.9209,20830.0
2022-06-02 14:45:00,116.57,116.6,116.5,116.5,16728.0,109.9209,109.9492,109.8549,109.8549,16728.0
2022-06-02 14:50:00,116.5,116.55,116.47,116.53,27400.0,109.8549,109.902,109.8266,109.8831,27400.0
2022-06-02 14:55:00,116.52,116.56,116.45,116.48,28020.0,109.8737,109.9114,109.8077,109.836,28020.0
2022-06-02 15:00:00,116.46,116.74,116.44,116.68,32568.0,109.8171,110.0812,109.7983,110.0246,32568.0
2022-06-02 15:05:00,116.68,116.74,116.64,116.67,30334.0,110.0246,110.0812,109.9869,110.0152,30334.0
2022-06-02 15:10:00,116.65,116.81,116.63,116.8,28898.0,109.9963,110.1472,109.9774,110.1377,28898.0
2022-06-02 15:15:00,116.79,116.85,116.74,116.77,23441.0,110.1283,110.1849,110.0812,110.1095,23441.0
2022-06-02 15:20:00,116.79,116.95,116.76,116.95,22747.0,110.1283,110.2792,110.1,110.2792,22747.0
2022-06-02 15:25:00,116.94,116.98,116.72,116.93,41566.0,110.2698,110.3075,110.0623,110.2603,41566.0
2022-06-02 15:30:00,116.92,117.08,116.88,117.08,35713.0,110.2509,110.4018,110.2132,110.4018,35713.0
2022-06-02 15:35:00,117.08,117.11,116.9,116.97,33681.0,110.4018,110.4301,110.232,110.298,33681.0
2022-06-02 15:40:00,116.98,117.2,116.94,117.17,60508.0,110.3075,110.5149,110.2698,110.4866,60508.0
2022-06-02 15:45:00,117.17,117.38,117.13,117.32,107518.0,110.4866,110.6847,110.4489,110.6281,107518.0
2022-06-02 15:50:00,117.34,117.47,117.24,117.35,135060.0,110.6469,110.7695,110.5526,110.6564,135060.0
2022-06-02 15:55:00,117.34,117.61,117.31,117.58,259798.0,110.6469,110.9015,110.6187,110.8733,259798.0
2022-06-03 09:30:00,116.78,117.3,116.54,117.11,70102.0,110.1189,110.6092,109.8926,110.4301,70102.0
2022-06-03 09:35:00,117.15,117.25,116.77,116.93,25942.0,110.4678,110.5621,110.1095,110.2603,25942.0
2022-06-03 09:40:00,117.0,117.09,116.62,116.73,17745.0,110.3263,110.4112,109.968,110.0717,17745.0
2022-06-03 09:45:00,116.68,116.72,116.34,116.56,19447.0,110.0246,110.0623,109.704,109.9114,19447.0
2022-06-03 09:50:00,116.57,116.68,116.33,116.51,24283.0,109.9209,110.0246,109.6946,109.8643,24283.0
2022-06-03 09:55:00,116.5,116.7,116.43,116.7,10401.0,109.8549,110.0434,109.7888,110.0434,10401.0
2022-06-03 10:00:00,116.74,116.94,116.58,116.73,22212.0,110.0812,110.2698,109.9303,110.0717,22212.0
2022-06-03 10:05:00,116.72,117.1,116.58,117.09,26254.0,110.0623,110.4206,109.9303,110.4112,26254.0
2022-06-03 10:10:00,117.1,117.17,116.81,117.05,35335.0,110.4206,110.4866,110.1472,110.3735,35335.0
2022-06-03 10:15:00,117.06,117.28,117.01,117.16,43476.0,110.3829,110.5904,110.3358,110.4772,43476.0
2022-06-03 10:20:00,117.13,117.29,116.9,117.14,31831.0,110.4489,110.5998,110.232,110.4584,31831.0
2022-06-03 10:25:00,117.14,117.25,116.96,117.24,59894.0,110.4584,110.5621,110.2886,110.5526,59894.0
2022-06-03 10:30:00,117.23,117.55,117.21,117.35,51762.0,110.5432,110.845,110.5244,110.6564,51762.0
2022-06-03 10:35:00,117.35,117.37,117.04,117.1,28534.0,110.6564,110.6752,110.3641,110.4206,28534.0
2022-06-03 10:40:00,117.08,117.08,116.85,117.06,37453.0,110.4018,110.4018,110.1849,110.3829,37453.0
2022-06-03 10:45:00,117.06,117.15,116.99,117.1,21807.0,110.3829,110.4678,110.3169,110.4206,21807.0
2022-06-03 10:50:00,117.12,117.23,117.09,117.1,12412.0,110.4395,110.5432,110.4112,110.4206,12412.0
2022-06-03 10:55:00,117.11,117.14,116.98,117.04,37541.0,110.4301,110.4584,110.3075,110.3641,37541.0
2022-06-03 11:00:00,117.03,117.06,116.73,116.84,19157.0,110.3546,110.3829,110.0717,110.1755,19157.0
2022-06-03 11:05:00,116.86,116.92,116.75,116.78,26574.0,110.1943,110.2509,110.0906,110.1189,26574.0
2022-06-03 11:10:00,116.77,116.96,116.5,116.87,36745.0,110.1095,110.2886,109.8549,110.2038,36745.0
2022-06-03 11:15:00,116.89,116.9,116.69,116.76,25581.0,110.2226,110.232,110.034,110.1,25581.0
2022-06-03 11:20:00,116.76,116.78,116.71,116.71,25881.0,110.1,110.1189,110.0529,110.0529,25881.0
2022-06-03 11:25:00,116.7,116.8,116.61,116.78,20797.0,110.0434,110.1377,109.9586,110.1189,20797.0
2022-06-03 11:30:00,116.79,116.88,116.65,116.85,33905.0,110.1283,110.2132,109.9963,110.1849,33905.0
2022-06-03 11:35:00,116.9,116.98,116.8,116.94,20131.0,110.232,110.3075,110.1377,110.2698,20131.0
2022-06-03 11:40:00,116.93,116.98,116.85,116.89,18121.0,110.2603,110.3075,110.1849,110.2226,18121.0
2022-06-03 11:45:00,116.92,116.92,116.7,116.72,27128.0,110.2509,110.2509,110.0434,110.0623,27128.0
2022-06-03 11:50:00,116.71,116.79,116.65,116.66,37980.0,110.0529,110.1283,109.9963,110.0057,37980.0
2022-06-03 11:55:00,116.67,116.76,116.62,116.63,26017.0,110.0152,110.1,109.968,109.9774,26017.0
2022-06-03 12:00:00,116.61,116.93,116.61,116.84,30289.0,109.9586,110.2603,109.9586,110.1755,30289.0
2022-06-03 12:05:00,116.85,116.87,116.66,116.74,14537.0,110.1849,110.2038,110.0057,110.0812,14537.0
2022-06-03 12:10:00,116.74,116.74,116.6,116.62,11045.0,110.0812,110.0812,109.9492,109.968,11045.0
2022-06-03 12:15:00,116.63,116.77,116.53,116.53,15881.0,109.9774,110.1095,109.8831,109.8831,15881.0
2022-06-03 12:20:00,116.53,116.8,116.5,116.75,23640.0,109.8831,110.1377,109.8549,110.0906,23640.0
2022-06-03 12:25:00,116.74,116.79,116.59,116.69,10701.0,110.0812,110.1283,109.9397,110.034,10701.0
2022-06-03 12:30:00,116.68,116.71,116.51,116.55,8199.0,110.0246,110.0529,109.8643,109.902,8199.0
2022-06-03 12:35:00,116.52,116.73,116.51,116.72,11947.0,109.8737,110.0717,109.8643,110.0623,11947.0
2022-06-03 12:40:00,116.7,116.76,116.66,116.71,7847.0,110.0434,110.1,110.0057,110.0529,7847.0
2022-06-03 12:45:00,116.71,116.9,116.67,116.9,16397.0,110.0529,110.232,110.0152,110.232,16397.0
2022-06-03 12:50:00,116.89,116.99,116.83,116.94,19665.0,110.2226,110.3169,110.166,110.2698,19665.0
2022-06-03 12:55:00,116.95,117.09,116.94,117.07,12411.0,110.2792,110.4112,110.2698,110.3923,12411.0
2022-06-03 13:00:00,117.06,117.35,117.03,117.32,22430.0,110.3829,110.6564,110.3546,110.6281,22430.0
2022-06-03 13:05:00,117.34,117.4,117.22,117.24,19813.0,110.6469,110.7035,110.5338,110.5526,19813.0
2022-06-03 13:10:00,117.25,117.29,117.2,117.21,17037.0,110.5621,110.5998,110.5149,110.5244,17037.0
2022-06-03 13:15:00,117.23,117.24,116.89,116.99,19041.0,110.5432,110.5526,110.2226,110.3169,19041.0
2022-06-03 13:20:00,117.0,117.09,116.99,117.07,14488.0,110.3263,110.4112,110.3169,110.3923,14488.0
2022-06-03 13:25:00,117.08,117.13,116.94,116.98,14238.0,110.4018,110.4489,110.2698,110.3075,14238.0
2022-06-03 13:30:00,116.97,117.03,116.86,117.03,19006.0,110.298,110.3546,110.1943,110.3546,19006.0
2022-06-03 13:35:00,117.04,117.11,116.96,116.98,16061.0,110.3641,110.4301,110.2886,110.3075,16061.0
2022-06-03 13:40:00,116.97,116.97,116.78,116.85,14655.0,110.298,110.298,110.1189,110.1849,14655.0
2022-06-03 13:45:00,116.84,116.96,116.78,116.94,14530.0,110.1755,110.2886,110.1189,110.2698,14530.0
2022-06-03 13:50:00,116.94,117.0,116.91,116.94,10319.0,110.2698,110.3263,110.2415,110.2698,10319.0
2022-06-03 13:55:00,116.93,116.93,116.78,116.8,11706.0,110.2603,110.2603,110.1189,110.1377,11706.0
2022-06-03 14:00:00,116.79,116.81,116.72,116.76,14050.0,110.1283,110.1472,110.0623,110.1,14050.0
2022-06-03 14:05:00,116.75,116.78,116.7,116.73,11386.0,110.0906,110.1189,110.0434,110.0717,11386.0
2022-06-03 14:10:00,116.72,116.9,116.71,116.9,13359.0,110.0623,110.232,110.0529,110.232,13359.0
2022-06-03 14:15:00,116.9,116.92,116.81,116.9,13870.0,110.232,110.2509,110.1472,110.232,13870.0
2022-06-03 14:20:00,116.91,116.94,116.81,116.85,18793.0,110.2415,110.2698,110.1472,110.1849,18793.0
2022-06-03 14:25:00,116.85,117.13,116.84,117.13,23862.0,110.1849,110.4489,110.1755,110.4489,23862.0
2022-06-03 14:30:00,117.13,117.14,116.93,116.98,18961.0,110.4489,110.4584,110.2603,110.3075,18961.0
2022-06-03 14:35:00,117.01,117.06,116.79,116.88,43763.0,110.3358,110.3829,110.1283,110.2132,43763.0
2022-06-03 14:40:00,116.88,116.99,116.83,116.98,19494.0,110.2132,110.3169,110.166,110.3075,19494.0
2022-06-03 14:45:00,116.97,117.0,116.85,116.98,8672.0,110.298,110.3263,110.1849,110.3075,8672.0
2022-06-03 14:50:00,116.97,117.05,116.95,116.98,12185.0,110.298,110.3735,110.2792,110.3075,12185.0
2022-06-03 14:55:00,116.97,117.06,116.93,117.01,14363.0,110.298,110.3829,110.2603,110.3358,14363.0
2022-06-03 15:00:00,117.01,117.06,116.84,116.97,18348.0,110.3358,110.3829,110.1755,110.298,18348.0
2022-06-03 15:05:00,116.95,116.96,116.65,116.7,26878.0,110.2792,110.2886,109.9963,110.0434,26878.0
2022-06-03 15:10:00,116.69,116.7,116.46,116.55,20722.0,110.034,110.0434,109.8171,109.902,20722.0
2022-06-03 15:15:00,116.54,116.59,116.48,116.55,17685.0,109.8926,109.9397,109.836,109.902,17685.0
2022-06-03 15:20:00,116.59,116.66,116.54,116.61,16803.0,109.9397,110.0057,109.8926,109.9586,16803.0
2022-06-03 15:25:00,116.61,116.83,116.59,116.83,22076.0,109.9586,110.166,109.9397,110.166,22076.0
2022-06-03 15:30:00,116.82,116.82,116.68,116.8,32749.0,110.1566,110.1566,110.0246,110.1377,32749.0
2022-06-03 15:35:00,116.79,116.87,116.62,116.79,51001.0,110.1283,110.2038,109.968,110.1283,51001.0
2022-06-03 15:40:00,116.77,116.87,116.57,116.57,59079.0,110.1095,110.2038,109.9209,109.9209,59079.0
2022-06-03 15:45:00,116.59,116.67,116.46,116.53,61193.0,109.9397,110.0152,109.8171,109.8831,61193.0
2022-06-03 15:50:00,116.5,116.76,116.39,116.76,122657.0,109.8549,110.1,109.7511,110.1,122657.0
2022-06-03 15:55:00,116.76,116.82,116.43,116.57,234711.0,110.1,110.1566,109.7888,109.9209,234711.0
2022-06-06 09:30:00,117.38,117.45,116.98,117.15,103028.0,110.6847,110.7507,110.3075,110.4678,103028.0
2022-06-06 09:35:00,117.16,117.36,116.95,117.13,48692.0,110.4772,110.6658,110.2792,110.4489,48692.0
2022-06-06 09:40:00,117.11,117.48,117.0,117.37,36668.0,110.4301,110.779,110.3263,110.6752,36668.0
2022-06-06 09:45:00,117.34,117.43,117.12,117.19,23284.0,110.6469,110.7318,110.4395,110.5055,23284.0
2022-06-06 09:50:00,117.18,117.48,117.07,117.22,31751.0,110.4961,110.779,110.3923,110.5338,31751.0
2022-06-06 09:55:00,117.17,117.65,117.11,117.65,17832.0,110.4866,110.9393,110.4301,110.9393,17832.0
2022-06-06 10:00:00,117.69,118.23,117.52,118.13,92892.0,110.977,111.4862,110.8167,111.3919,92892.0
2022-06-06 10:05:00,118.14,118.17,117.74,118.01,29161.0,111.4013,111.4296,111.0241,111.2787,29161.0
2022-06-06 10:10:00,117.94,118.02,117.84,117.91,15091.0,111.2127,111.2882,111.1184,111.1844,15091.0
2022-06-06 10:15:00,117.95,117.95,117.62,117.79,22564.0,111.2221,111.2221,110.911,111.0713,22564.0
2022-06-06 10:20:00,117.76,117.96,117.62,117.68,15385.0,111.043,111.2316,110.911,110.9675,15385.0
2022-06-06 10:25:00,117.67,117.82,117.63,117.68,21793.0,110.9581,111.0996,110.9204,110.9675,21793.0
2022-06-06 10:30:00,117.66,117.76,117.54,117.69,43820.0,110.9487,111.043,110.8355,110.977,43820.0
2022-06-06 10:35:00,117.69,117.7,117.47,117.62,18980.0,110.977,110.9864,110.7695,110.911,18980.0
2022-06-06 10:40:00,117.65,117.69,117.42,117.5,15479.0,110.9393,110.977,110.7224,110.7978,15479.0
2022-06-06 10:45:00,117.48,117.65,117.46,117.55,18208.0,110.779,110.9393,110.7601,110.845,18208.0
2022-06-06 10:50:00,117.56,117.68,117.49,117.51,12090.0,110.8544,110.9675,110.7884,110.8072,12090.0
2022-06-06 10:55:00,117.52,117.64,117.44,117.59,12988.0,110.8167,110.9298,110.7412,110.8827,12988.0
2022-06-06 11:00:00,117.6,117.89,117.58,117.85,32890.0,110.8921,111.1656,110.8733,111.1279,32890.0
2022-06-06 11:05:00,117.84,117.86,117.71,117.8,44575.0,111.1184,111.1373,110.9958,111.0807,44575.0
2022-06-06 11:10:00,117.76,117.76,117.45,117.57,66798.0,111.043,111.043,110.7507,110.8638,66798.0
2022-06-06 11:15:00,117.57,117.57,117.35,117.41,46534.0,110.8638,110.8638,110.6564,110.713,46534.0
2022-06-06 11:20:00,117.41,117.44,117.28,117.32,27188.0,110.713,110.7412,110.5904,110.6281,27188.0
2022-06-06 11:25:00,117.33,117.48,117.31,117.42,40442.0,110.6375,110.779,110.6187,110.7224,40442.0
2022-06-06 11:30:00,117.41,117.45,117.27,117.29,54610.0,110.713,110.7507,110.5809,110.5998,54610.0
2022-06-06 11:35:00,117.26,117.35,117.22,117.31,22285.0,110.5715,110.6564,110.5338,110.6187,22285.0
2022-06-06 11:40:00,117.33,117.57,117.31,117.56,27678.0,110.6375,110.8638,110.6187,110.8544,27678.0
2022-06-06 11:45:00,117.56,117.61,117.44,117.44,12871.0,110.8544,110.9015,110.7412,110.7412,12871.0
2022-06-06 11:50:00,117.43,117.64,117.38,117.61,30083.0,110.7318,110.9298,110.6847,110.9015,30083.0
2022-06-06 11:55:00,117.63,117.67,117.47,117.55,12965.0,110.9204,110.9581,110.7695,110.845,12965.0
2022-06-06 12:00:00,117.52,117.54,117.23,117.31,26599.0,110.8167,110.8355,110.5432,110.6187,26599.0
2022-06-06 12:05:00,117.33,117.33,117.16,117.16,29137.0,110.6375,110.6375,110.4772,110.4772,29137.0
2022-06-06 12:10:00,117.13,117.19,117.07,117.17,35715.0,110.4489,110.5055,110.3923,110.4866,35715.0
2022-06-06 12:15:00,117.15,117.36,117.14,117.28,32996.0,110.4678,110.6658,110.4584,110.5904,32996.0
2022-06-06 12:20:00,117.26,117.3,117.17,117.18,48957.0,110.5715,110.6092,110.4866,110.4961,48957.0
2022-06-06 12:25:00,117.16,117.26,117.1,117.11,40694.0,110.4772,110.5715,110.4206,110.4301,40694.0
2022-06-06 12:30:00,117.12,117.27,117.06,117.27,28317.0,110.4395,110.5809,110.3829,110.5809,28317.0
2022-06-06 12:35:00,117.25,117.28,117.05,117.06,31776.0,110.5621,110.5904,110.3735,110.3829,31776.0
2022-06-06 12:40:00,117.09,117.14,117.02,117.08,13918.0,110.4112,110.4584,110.3452,110.4018,13918.0
2022-06-06 12:45:00,117.07,117.12,116.99,116.99,14534.0,110.3923,110.4395,110.3169,110.3169,14534.0
2022-06-06 12:50:00,116.99,117.0,116.84,116.93,7045.0,110.3169,110.3263,110.1755,110.2603,7045.0
2022-06-06 12:55:00,116.95,116.96,116.86,116.89,11845.0,110.2792,110.2886,110.1943,110.2226,11845.0
2022-06-06 13:00:00,116.89,116.89,116.74,116.76,8699.0,110.2226,110.2226,110.0812,110.1,8699.0
2022-06-06 13:05:00,116.78,117.01,116.77,116.9,6139.0,110.1189,110.3358,110.1095,110.232,6139.0
2022-06-06 13:10:00,116.9,116.9,116.72,116.73,13402.0,110.232,110.232,110.0623,110.0717,13402.0
2022-06-06 13:15:00,116.7,116.94,116.63,116.9,14150.0,110.0434,110.2698,109.9774,110.232,14150.0
2022-06-06 13:20:00,116.88,116.93,116.8,116.9,7641.0,110.2132,110.2603,110.1377,110.232,7641.0
2022-06-06 13:25:00,116.89,116.93,116.84,116.89,10455.0,110.2226,110.2603,110.1755,110.2226,10455.0
2022-06-06 13:30:00,116.89,116.93,116.84,116.91,9794.0,110.2226,110.2603,110.1755,110.2415,9794.0
2022-06-06 13:35:00,116.88,117.09,116.87,117.09,16107.0,110.2132,110.4112,110.2038,110.4112,16107.0
2022-06-06 13:40:00,117.1,117.25,117.05,117.14,16306.0,110.4206,110.5621,110.3735,110.4584,16306.0
2022-06-06 13:45:00,117.14,117.18,117.07,117.11,9095.0,110.4584,110.4961,110.3923,110.4301,9095.0
2022-06-06 13:50:00,117.12,117.23,117.08,117.11,9120.0,110.4395,110.5432,110.4018,110.4301,9120.0
2022-06-06 13:55:00,117.11,117.12,117.04,117.1,10609.0,110.4301,110.4395,110.3641,110.4206,10609.0
2022-06-06 14:00:00,117.08,117.14,116.99,117.03,13828.0,110.4018,110.4584,110.3169,110.3546,13828.0
2022-06-06 14:05:00,117.04,117.08,116.89,116.94,15926.0,110.3641,110.4018,110.2226,110.2698,15926.0
2022-06-06 14:10:00,116.94,117.02,116.91,116.91,9893.0,110.2698,110.3452,110.2415,110.2415,9893.0
2022-06-06 14:15:00,116.9,116.96,116.79,116.83,14558.0,110.232,110.2886,110.1283,110.166,14558.0
2022-06-06 14:20:00,116.83,116.85,116.65,116.74,16132.0,110.166,110.1849,109.9963,110.0812,16132.0
2022-06-06 14:25:00,116.69,116.75,116.56,116.6,7382.0,110.034,110.0906,109.9114,109.9492,7382.0
2022-06-06 14:30:00,116.56,116.6,116.51,116.56,12383.0,109.9114,109.9492,109.8643,109.9114,12383.0
2022-06-06 14:35:00,116.57,116.61,116.48,116.53,14278.0,109.9209,109.9586,109.836,109.8831,14278.0
2022-06-06 14:40:00,116.54,116.57,116.44,116.57,11899.0,109.8926,109.9209,109.7983,109.9209,11899.0
2022-06-06 14:45:00,116.59,116.67,116.56,116.56,17202.0,109.9397,110.0152,109.9114,109.9114,17202.0
2022-06-06 14:50:00,116.53,116.58,116.31,116.55,15309.0,109.8831,109.9303,109.6757,109.902,15309.0
2022-06-06 14:55:00,116.55,116.61,116.5,116.55,9087.0,109.902,109.9586,109.8549,109.902,9087.0
2022-06-06 15:00:00,116.51,116.62,116.48,116.48,11523.0,109.8643,109.968,109.836,109.836,11523.0
2022-06-06 15:05:00,116.49,116.56,116.38,116.41,20018.0,109.8454,109.9114,109.7417,109.77,20018.0
2022-06-06 15:10:00,116.4,116.54,116.33,116.49,22914.0,109.7606,109.8926,109.6946,109.8454,22914.0
2022-06-06 15:15:00,116.48,116.59,116.43,116.43,15086.0,109.836,109.9397,109.7888,109.7888,15086.0
2022-06-06 15:20:00,116.41,116.49,116.34,116.38,27727.0,109.77,109.8454,109.704,109.7417,27727.0
2022-06-06 15:25:00,116.38,116.42,116.29,116.34,16221.0,109.7417,109.7794,109.6568,109.704,16221.0
2022-06-06 15:30:00,116.32,116.37,116.2,116.2,26868.0,109.6851,109.7323,109.572,109.572,26868.0
2022-06-06 15:35:00,116.21,116.24,116.04,116.17,37980.0,109.5814,109.6097,109.4211,109.5437,37980.0
2022-06-06 15:40:00,116.16,116.44,116.09,116.44,31923.0,109.5343,109.7983,109.4682,109.7983,31923.0
2022-06-06 15:45:00,116.45,116.5,116.25,116.27,26949.0,109.8077,109.8549,109.6191,109.638,26949.0
2022-06-06 15:50:00,116.27,116.48,116.27,116.48,48827.0,109.638,109.836,109.638,109.836,48827.0
2022-06-06 15:55:00,116.47,116.59,116.32,116.35,138332.0,109.8266,109.9397,109.6851,109.7134,138332.0
2022-06-07 09:30:00,116.1,116.42,115.9,116.04,84889.0,109.4777,109.7794,109.2891,109.4211,84889.0
2022-06-07 09:35:00,116.04,116.46,115.99,116.36,31025.0,109.4211,109.8171,109.3739,109.7228,31025.0
2022-06-07 09:40:00,116.34,116.4,115.86,116.17,18648.0,109.704,109.7606,109.2514,109.5437,18648.0
2022-06-07 09:45:00,116.16,116.22,115.84,115.84,17389.0,109.5343,109.5908,109.2325,109.2325,17389.0
2022-06-07 09:50:00,115.83,115.98,115.64,115.72,26257.0,109.2231,109.3645,109.0439,109.1193,26257.0
2022-06-07 09:55:00,115.74,115.86,115.54,115.58,18176.0,109.1382,109.2514,108.9496,108.9873,18176.0
2022-06-07 10:00:00,115.61,115.82,115.54,115.77,16955.0,109.0156,109.2136,108.9496,109.1665,16955.0
2022-06-07 10:05:00,115.8,115.82,115.48,115.51,12777.0,109.1948,109.2136,108.893,108.9213,12777.0
2022-06-07 10:10:00,115.5,115.51,115.26,115.29,27583.0,108.9119,108.9213,108.6856,108.7139,27583.0
2022-06-07 10:15:00,115.44,115.46,115.22,115.36,23064.0,108.8553,108.8742,108.6479,108.7799,23064.0
2022-06-07 10:20:00,115.37,115.58,115.3,115.44,14616.0,108.7893,108.9873,108.7233,108.8553,14616.0
2022-06-07 10:25:00,115.48,115.89,115.46,115.89,18933.0,108.893,109.2797,108.8742,109.2797,18933.0
2022-06-07 10:30:00,115.83,116.0,115.71,115.86,14068.0,109.2231,109.3834,109.1099,109.2514,14068.0
2022-06-07 10:35:00,115.86,116.29,115.81,116.18,19708.0,109.2514,109.6568,109.2042,109.5531,19708.0
2022-06-07 10:40:00,116.18,116.38,116.11,116.22,19247.0,109.5531,109.7417,109.4871,109.5908,19247.0
2022-06-07 10:45:00,116.21,116.27,116.07,116.23,34876.0,109.5814,109.638,109.4494,109.6003,34876.0
2022-06-07 10:50:00,116.26,116.37,116.15,116.36,21060.0,109.6285,109.7323,109.5248,109.7228,21060.0
2022-06-07 10:55:00,116.34,116.38,116.13,116.21,12594.0,109.704,109.7417,109.506,109.5814,12594.0
2022-06-07 11:00:00,116.2,116.25,116.11,116.11,18218.0,109.572,109.6191,109.4871,109.4871,18218.0
2022-06-07 11:05:00,116.1,116.18,116.03,116.09,25690.0,109.4777,109.5531,109.4117,109.4682,25690.0
2022-06-07 11:10:00,116.13,116.25,116.11,116.24,11663.0,109.506,109.6191,109.4871,109.6097,11663.0
2022-06-07 11:15:00,116.24,116.35,116.2,116.27,9523.0,109.6097,109.7134,109.572,109.638,9523.0
2022-06-07 11:20:00,116.28,116.31,116.18,116.2,5803.0,109.6474,109.6757,109.5531,109.572,5803.0
2022-06-07 11:25:00,116.2,116.24,116.13,116.16,9723.0,109.572,109.6097,109.506,109.5343,9723.0
2022-06-07 11:30:00,116.14,116.22,116.04,116.1,13171.0,109.5154,109.5908,109.4211,109.4777,13171.0
2022-06-07 11:35:00,116.12,116.16,115.98,116.14,27367.0,109.4965,109.5343,109.3645,109.5154,27367.0
2022-06-07 11:40:00,116.12,116.25,116.07,116.22,7228.0,109.4965,109.6191,109.4494,109.5908,7228.0
2022-06-07 11:45:00,116.2,116.23,116.01,116.01,10876.0,109.572,109.6003,109.3928,109.3928,10876.0
2022-06-07 11:50:00,115.99,115.99,115.87,115.87,13732.0,109.3739,109.3739,109.2608,109.2608,13732.0
2022-06-07 11:55:00,115.85,116.01,115.83,115.95,10756.0,109.2419,109.3928,109.2231,109.3362,10756.0
2022-06-07 12:00:00,115.94,116.0,115.87,115.87,7617.0,109.3268,109.3834,109.2608,109.2608,7617.0
2022-06-07 12:05:00,115.82,115.83,115.64,115.64,6599.0,109.2136,109.2231,109.0439,109.0439,6599.0
2022-06-07 12:10:00,115.64,115.75,115.6,115.68,10170.0,109.0439,109.1476,109.0062,109.0816,10170.0
2022-06-07 12:15:00,115.69,115.72,115.55,115.64,14582.0,109.0911,109.1193,108.959,109.0439,14582.0
2022-06-07 12:20:00,115.63,115.76,115.61,115.73,7305.0,109.0345,109.1571,109.0156,109.1288,7305.0
2022-06-07 12:25:00,115.74,115.91,115.72,115.87,13505.0,109.1382,109.2985,109.1193,109.2608,13505.0
2022-06-07 12:30:00,115.86,115.94,115.84,115.91,8789.0,109.2514,109.3268,109.2325,109.2985,8789.0
2022-06-07 12:35:00,115.92,116.0,115.88,115.95,7222.0,109.3079,109.3834,109.2702,109.3362,7222.0
2022-06-07 12:40:00,115.95,116.09,115.94,115.95,10310.0,109.3362,109.4682,109.3268,109.3362,10310.0
2022-06-07 12:45:00,115.99,116.02,115.94,115.97,4288.0,109.3739,109.4022,109.3268,109.3551,4288.0
2022-06-07 12:50:00,115.92,116.01,115.87,115.97,10949.0,109.3079,109.3928,109.2608,109.3551,10949.0
2022-06-07 12:55:00,115.98,116.04,115.94,115.94,18466.0,109.3645,109.4211,109.3268,109.3268,18466.0
2022-06-07 13:00:00,115.94,116.0,115.85,116.0,8855.0,109.3268,109.3834,109.2419,109.3834,8855.0
2022-06-07 13:05:00,115.98,116.08,115.93,116.04,10585.0,109.3645,109.4588,109.3174,109.4211,10585.0
2022-06-07 13:10:00,116.07,116.14,116.02,116.1,10130.0,109.4494,109.5154,109.4022,109.4777,10130.0
2022-06-07 13:15:00,116.13,116.26,116.12,116.21,9720.0,109.506,109.6285,109.4965,109.5814,9720.0
2022-06-07 13:20:00,116.18,116.24,116.15,116.17,8485.0,109.5531,109.6097,109.5248,109.5437,8485.0
2022-06-07 13:25:00,116.18,116.27,116.16,116.25,8909.0,109.5531,109.638,109.5343,109.6191,8909.0
2022-06-07 13:30:00,116.26,116.37,116.24,116.31,12977.0,109.6285,109.7323,109.6097,109.6757,12977.0
2022-06-07 13:35:00,116.32,116.34,116.25,116.31,10087.0,109.6851,109.704,109.6191,109.6757,10087.0
2022-06-07 13:40:00,116.32,116.32,116.11,116.14,42960.0,109.6851,109.6851,109.4871,109.5154,42960.0
2022-06-07 13:45:00,116.14,116.17,116.05,116.12,25058.0,109.5154,109.5437,109.4305,109.4965,25058.0
2022-06-07 13:50:00,116.13,116.22,116.08,116.1,18839.0,109.506,109.5908,109.4588,109.4777,18839.0
2022-06-07 13:55:00,116.09,116.09,116.0,116.0,16222.0,109.4682,109.4682,109.3834,109.3834,16222.0
2022-06-07 14:00:00,116.0,116.08,115.96,116.05,25388.0,109.3834,109.4588,109.3457,109.4305,25388.0
2022-06-07 14:05:00,116.05,116.31,116.04,116.28,18017.0,109.4305,109.6757,109.4211,109.6474,18017.0
2022-06-07 14:10:00,116.29,116.47,116.29,116.46,10885.0,109.6568,109.8266,109.6568,109.8171,10885.0
2022-06-07 14:15:00,116.48,116.52,116.42,116.42,12295.0,109.836,109.8737,109.7794,109.7794,12295.0
2022-06-07 14:20:00,116.41,116.49,116.37,116.48,14237.0,109.77,109.8454,109.7323,109.836,14237.0
2022-06-07 14:25:00,116.48,116.49,116.42,116.44,16867.0,109.836,109.8454,109.7794,109.7983,16867.0
2022-06-07 14:30:00,116.42,116.49,116.4,116.48,20532.0,109.7794,109.8454,109.7606,109.836,20532.0
2022-06-07 14:35:00,116.48,116.51,116.4,116.41,14386.0,109.836,109.8643,109.7606,109.77,14386.0
2022-06-07 14:40:00,116.42,116.42,116.13,116.17,23740.0,109.7794,109.7794,109.506,109.5437,23740.0
2022-06-07 14:45:00,116.17,116.25,116.08,116.1,37908.0,109.5437,109.6191,109.4588,109.4777,37908.0
2022-06-07 14:50:00,116.12,116.15,116.04,116.14,38350.0,109.4965,109.5248,109.4211,109.5154,38350.0
2022-06-07 14:55:00,116.13,116.32,116.11,116.27,11284.0,109.506,109.6851,109.4871,109.638,11284.0
2022-06-07 15:00:00,116.27,116.42,116.22,116.39,30970.0,109.638,109.7794,109.5908,109.7511,30970.0
2022-06-07 15:05:00,116.39,116.39,116.23,116.23,22728.0,109.7511,109.7511,109.6003,109.6003,22728.0
2022-06-07 15:10:00,116.23,116.27,116.16,116.2,27286.0,109.6003,109.638,109.5343,109.572,27286.0
2022-06-07 15:15:00,116.24,116.29,116.22,116.25,15514.0,109.6097,109.6568,109.5908,109.6191,15514.0
2022-06-07 15:20:00,116.25,116.38,116.25,116.29,13955.0,109.6191,109.7417,109.6191,109.6568,13955.0
2022-06-07 15:25:00,116.3,116.37,116.26,116.36,20571.0,109.6663,109.7323,109.6285,109.7228,20571.0
2022-06-07 15:30:00,116.36,116.5,116.31,116.5,32319.0,109.7228,109.8549,109.6757,109.8549,32319.0
2022-06-07 15:35:00,116.49,116.79,116.49,116.79,33642.0,109.8454,110.1283,109.8454,110.1283,33642.0
2022-06-07 15:40:00,116.83,116.95,116.8,116.91,41058.0,110.166,110.2792,110.1377,110.2415,41058.0
2022-06-07 15:45:00,116.91,117.13,116.88,117.09,68891.0,110.2415,110.4489,110.2132,110.4112,68891.0
2022-06-07 15:50:00,117.09,117.23,116.96,117.0,90843.0,110.4112,110.5432,110.2886,110.3263,90843.0
2022-06-07 15:55:00,116.99,117.07,116.82,116.85,176834.0,110.3169,110.3923,110.1566,110.1849,176834.0
2022-06-08 09:30:00,115.74,116.15,115.25,115.55,108513.0,109.1382,109.5248,108.6762,108.959,108513.0
2022-06-08 09:35:00,115.52,115.81,115.31,115.76,50644.0,108.9308,109.2042,108.7327,109.1571,50644.0
2022-06-08 09:40:00,115.75,115.82,115.46,115.66,22158.0,109.1476,109.2136,108.8742,109.0628,22158.0
2022-06-08 09:45:00,115.68,115.83,115.35,115.51,31010.0,109.0816,109.2231,108.7705,108.9213,31010.0
2022-06-08 09:50:00,115.5,115.95,115.49,115.91,26330.0,108.9119,109.3362,108.9025,109.2985,26330.0
2022-06-08 09:55:00,115.89,115.98,115.6,115.61,15096.0,109.2797,109.3645,109.0062,109.0156,15096.0
2022-06-08 10:00:00,115.67,115.85,115.52,115.78,20065.0,109.0722,109.2419,108.9308,109.1759,20065.0
2022-06-08 10:05:00,115.77,115.9,115.71,115.72,13056.0,109.1665,109.2891,109.1099,109.1193,13056.0
2022-06-08 10:10:00,115.74,115.78,115.5,115.5,25437.0,109.1382,109.1759,108.9119,108.9119,25437.0
2022-06-08 10:15:00,115.5,115.72,115.47,115.69,22752.0,108.9119,109.1193,108.8836,109.0911,22752.0
2022-06-08 10:20:00,115.69,115.82,115.68,115.8,20013.0,109.0911,109.2136,109.0816,109.1948,20013.0
2022-06-08 10:25:00,115.78,115.79,115.57,115.57,12104.0,109.1759,109.1854,108.9779,108.9779,12104.0
2022-06-08 10:30:00,115.56,115.78,115.55,115.72,19068.0,108.9685,109.1759,108.959,109.1193,19068.0
2022-06-08 10:35:00,115.71,115.84,115.67,115.76,13232.0,109.1099,109.2325,109.0722,109.1571,13232.0
2022-06-08 10:40:00,115.76,115.82,115.5,115.59,32047.0,109.1571,109.2136,108.9119,108.9968,32047.0
2022-06-08 10:45:00,115.6,115.62,115.54,115.61,13805.0,109.0062,109.0251,108.9496,109.0156,13805.0
2022-06-08 10:50:00,115.58,115.77,115.55,115.72,9519.0,108.9873,109.1665,108.959,109.1193,9519.0
2022-06-08 10:55:00,115.73,115.74,115.53,115.59,19965.0,109.1288,109.1382,108.9402,108.9968,19965.0
2022-06-08 11:00:00,115.6,115.65,115.45,115.55,21214.0,109.0062,109.0533,108.8647,108.959,21214.0
2022-06-08 11:05:00,115.56,115.56,115.47,115.47,11675.0,108.9685,108.9685,108.8836,108.8836,11675.0
2022-06-08 11:10:00,115.47,115.62,115.43,115.6,10531.0,108.8836,109.0251,108.8459,109.0062,10531.0
2022-06-08 11:15:00,115.62,115.79,115.61,115.72,15296.0,109.0251,109.1854,109.0156,109.1193,15296.0
2022-06-08 11:20:00,115.71,115.85,115.68,115.73,11500.0,109.1099,109.2419,109.0816,109.1288,11500.0
2022-06-08 11:25:00,115.71,115.8,115.68,115.7,13742.0,109.1099,109.1948,109.0816,109.1005,13742.0
2022-06-08 11:30:00,115.71,115.84,115.67,115.76,14900.0,109.1099,109.2325,109.0722,109.1571,14900.0
2022-06-08 11:35:00,115.76,115.83,115.68,115.7,8402.0,109.1571,109.2231,109.0816,109.1005,8402.0
2022-06-08 11:40:00,115.7,115.8,115.61,115.63,16278.0,109.1005,109.1948,109.0156,109.0345,16278.0
2022-06-08 11:45:00,115.64,115.76,115.62,115.7,12450.0,109.0439,109.1571,109.0251,109.1005,12450.0
2022-06-08 11:50:00,115.71,115.75,115.65,115.71,9254.0,109.1099,109.1476,109.0533,109.1099,9254.0
2022-06-08 11:55:00,115.69,115.74,115.66,115.67,8806.0,109.0911,109.1382,109.0628,109.0722,8806.0
2022-06-08 12:00:00,115.68,115.76,115.65,115.72,11459.0,109.0816,109.1571,109.0533,109.1193,11459.0
2022-06-08 12:05:00,115.72,115.72,115.59,115.66,9133.0,109.1193,109.1193,108.9968,109.0628,9133.0
2022-06-08 12:10:00,115.66,115.78,115.64,115.7,18913.0,109.0628,109.1759,109.0439,109.1005,18913.0
2022-06-08 12:15:00,115.68,115.72,115.6,115.68,12501.0,109.0816,109.1193,109.0062,109.0816,12501.0
2022-06-08 12:20:00,115.68,115.69,115.47,115.48,10226.0,109.0816,109.0911,108.8836,108.893,10226.0
2022-06-08 12:25:00,115.48,115.5,115.34,115.46,10391.0,108.893,108.9119,108.761,108.8742,10391.0
2022-06-08 12:30:00,115.46,115.49,115.25,115.31,18615.0,108.8742,108.9025,108.6762,108.7327,18615.0
2022-06-08 12:35:00,115.31,115.31,115.08,115.08,23229.0,108.7327,108.7327,108.5159,108.5159,23229.0
2022-06-08 12:40:00,115.05,115.09,114.76,114.8,50177.0,108.4876,108.5253,108.2141,108.2518,50177.0
2022-06-08 12:45:00,114.8,114.98,114.76,114.97,18720.0,108.2518,108.4216,108.2141,108.4121,18720.0
2022-06-08 12:50:00,114.95,114.99,114.84,114.97,12343.0,108.3933,108.431,108.2895,108.4121,12343.0
2022-06-08 12:55:00,114.95,115.11,114.91,115.09,20909.0,108.3933,108.5441,108.3555,108.5253,20909.0
2022-06-08 13:00:00,115.11,115.11,114.85,114.86,7855.0,108.5441,108.5441,108.299,108.3084,7855.0
2022-06-08 13:05:00,114.83,114.98,114.82,114.96,9866.0,108.2801,108.4216,108.2707,108.4027,9866.0
2022-06-08 13:10:00,114.95,114.95,114.83,114.92,15673.0,108.3933,108.3933,108.2801,108.365,15673.0
2022-06-08 13:15:00,114.91,115.03,114.87,115.03,9879.0,108.3555,108.4687,108.3178,108.4687,9879.0
2022-06-08 13:20:00,115.02,115.02,114.92,114.92,9346.0,108.4593,108.4593,108.365,108.365,9346.0
2022-06-08 13:25:00,114.91,114.95,114.82,114.86,11678.0,108.3555,108.3933,108.2707,108.3084,11678.0
2022-06-08 13:30:00,114.84,114.85,114.68,114.76,14660.0,108.2895,108.299,108.1387,108.2141,14660.0
2022-06-08 13:35:00,114.77,114.8,114.68,114.72,15898.0,108.2235,108.2518,108.1387,108.1764,15898.0
2022-06-08 13:40:00,114.72,114.98,114.7,114.97,11448.0,108.1764,108.4216,108.1575,108.4121,11448.0
2022-06-08 13:45:00,114.98,115.04,114.96,114.97,13703.0,108.4216,108.4781,108.4027,108.4121,13703.0
2022-06-08 13:50:00,114.98,115.0,114.84,114.88,10922.0,108.4216,108.4404,108.2895,108.3273,10922.0
2022-06-08 13:55:00,114.89,114.95,114.77,114.83,17254.0,108.3367,108.3933,108.2235,108.2801,17254.0
2022-06-08 14:00:00,114.82,114.95,114.8,114.85,12845.0,108.2707,108.3933,108.2518,108.299,12845.0
2022-06-08 14:05:00,114.84,114.94,114.84,114.94,19276.0,108.2895,108.3838,108.2895,108.3838,19276.0
2022-06-08 14:10:00,114.93,114.96,114.8,114.86,10060.0,108.3744,108.4027,108.2518,108.3084,10060.0
2022-06-08 14:15:00,114.86,114.91,114.73,114.79,7623.0,108.3084,108.3555,108.1858,108.2424,7623.0
2022-06-08 14:20:00,114.78,114.83,114.72,114.83,6744.0,108.233,108.2801,108.1764,108.2801,6744.0
2022-06-08 14:25:00,114.78,114.81,114.52,114.64,10514.0,108.233,108.2613,107.9878,108.101,10514.0
2022-06-08 14:30:00,114.63,114.78,114.63,114.7,9129.0,108.0915,108.233,108.0915,108.1575,9129.0
2022-06-08 14:35:00,114.71,114.72,114.62,114.71,14780.0,108.167,108.1764,108.0821,108.167,14780.0
2022-06-08 14:40:00,114.71,114.86,114.71,114.84,10116.0,108.167,108.3084,108.167,108.2895,10116.0
2022-06-08 14:45:00,114.84,114.9,114.72,114.82,23942.0,108.2895,108.3461,108.1764,108.2707,23942.0
2022-06-08 14:50:00,114.81,114.85,114.65,114.66,12684.0,108.2613,108.299,108.1104,108.1198,12684.0
2022-06-08 14:55:00,114.65,114.7,114.63,114.65,18784.0,108.1104,108.1575,108.0915,108.1104,18784.0
2022-06-08 15:00:00,114.64,114.65,114.53,114.55,21901.0,108.101,108.1104,107.9972,108.0161,21901.0
2022-06-08 15:05:00,114.54,114.56,114.34,114.38,42453.0,108.0067,108.0255,107.8181,107.8558,42453.0
2022-06-08 15:10:00,114.37,114.64,114.36,114.63,22464.0,107.8464,108.101,107.8369,108.0915,22464.0
2022-06-08 15:15:00,114.63,114.69,114.6,114.66,24391.0,108.0915,108.1481,108.0632,108.1198,24391.0
2022-06-08 15:20:00,114.66,114.88,114.64,114.84,32012.0,108.1198,108.3273,108.101,108.2895,32012.0
2022-06-08 15:25:00,114.85,114.91,114.71,114.9,59392.0,108.299,108.3555,108.167,108.3461,59392.0
2022-06-08 15:30:00,114.9,114.95,114.81,114.9,30791.0,108.3461,108.3933,108.2613,108.3461,30791.0
2022-06-08 15:35:00,114.89,114.92,114.79,114.82,24310.0,108.3367,108.365,108.2424,108.2707,24310.0
2022-06-08 15:40:00,114.81,114.83,114.66,114.73,63650.0,108.2613,108.2801,108.1198,108.1858,63650.0
2022-06-08 15:45:00,114.73,114.74,114.51,114.53,54436.0,108.1858,108.1952,107.9784,107.9972,54436.0
2022-06-08 15:50:00,114.52,114.74,114.48,114.61,64664.0,107.9878,108.1952,107.9501,108.0727,64664.0
2022-06-08 15:55:00,114.61,114.77,114.51,114.63,215812.0,108.0727,108.2235,107.9784,108.0915,215812.0
2022-06-09 09:30:00,114.64,114.83,114.28,114.83,129597.0,108.101,108.2801,107.7615,108.2801,129597.0
2022-06-09 09:35:00,114.79,114.9,114.61,114.82,23848.0,108.2424,108.3461,108.0727,108.2707,23848.0
2022-06-09 09:40:00,114.82,114.99,114.43,114.73,45088.0,108.2707,108.431,107.9029,108.1858,45088.0
2022-06-09 09:45:00,114.74,114.78,114.42,114.69,31164.0,108.1952,108.233,107.8935,108.1481,31164.0
2022-06-09 09:50:00,114.73,115.35,114.72,115.3,16283.0,108.1858,108.7705,108.1764,108.7233,16283.0
2022-06-09 09:55:00,115.25,115.44,115.19,115.39,19559.0,108.6762,108.8553,108.6196,108.8082,19559.0
2022-06-09 10:00:00,115.42,115.42,115.11,115.17,30083.0,108.8365,108.8365,108.5441,108.6007,30083.0
2022-06-09 10:05:00,115.12,115.19,114.59,114.63,34696.0,108.5536,108.6196,108.0538,108.0915,34696.0
2022-06-09 10:10:00,114.59,114.67,114.38,114.58,32477.0,108.0538,108.1292,107.8558,108.0444,32477.0
2022-06-09 10:15:00,114.56,114.8,114.54,114.64,17624.0,108.0255,108.2518,108.0067,108.101,17624.0
2022-06-09 10:20:00,114.71,114.78,114.6,114.66,10328.0,108.167,108.233,108.0632,108.1198,10328.0
2022-06-09 10:25:00,114.66,114.71,114.56,114.63,13626.0,108.1198,108.167,108.0255,108.0915,13626.0
2022-06-09 10:30:00,114.68,114.72,114.55,114.58,16420.0,108.1387,108.1764,108.0161,108.0444,16420.0
2022-06-09 10:35:00,114.58,114.64,114.54,114.62,15135.0,108.0444,108.101,108.0067,108.0821,15135.0
2022-06-09 10:40:00,114.62,114.62,114.35,114.44,36573.0,108.0821,108.0821,107.8275,107.9124,36573.0
2022-06-09 10:45:00,114.44,114.46,114.35,114.45,17744.0,107.9124,107.9312,107.8275,107.9218,17744.0
2022-06-09 10:50:00,114.45,114.46,114.23,114.26,37926.0,107.9218,107.9312,107.7143,107.7426,37926.0
2022-06-09 10:55:00,114.25,114.61,114.16,114.58,20521.0,107.7332,108.0727,107.6483,108.0444,20521.0
2022-06-09 11:00:00,114.56,114.69,114.39,114.41,33992.0,108.0255,108.1481,107.8652,107.8841,33992.0
2022-06-09 11:05:00,114.39,114.41,114.17,114.4,21691.0,107.8652,107.8841,107.6578,107.8746,21691.0
2022-06-09 11:10:00,114.4,114.42,114.29,114.36,16255.0,107.8746,107.8935,107.7709,107.8369,16255.0
2022-06-09 11:15:00,114.4,114.44,114.28,114.42,15800.0,107.8746,107.9124,107.7615,107.8935,15800.0
2022-06-09 11:20:00,114.41,114.61,114.41,114.57,11266.0,107.8841,108.0727,107.8841,108.0349,11266.0
2022-06-09 11:25:00,114.58,114.62,114.44,114.51,11994.0,108.0444,108.0821,107.9124,107.9784,11994.0
2022-06-09 11:30:00,114.54,114.63,114.47,114.52,13779.0,108.0067,108.0915,107.9406,107.9878,13779.0
2022-06-09 11:35:00,114.58,114.69,114.53,114.61,13812.0,108.0444,108.1481,107.9972,108.0727,13812.0
2022-06-09 11:40:00,114.59,114.82,114.53,114.81,15214.0,108.0538,108.2707,107.9972,108.2613,15214.0
2022-06-09 11:45:00,114.8,114.83,114.4,114.43,19192.0,108.2518,108.2801,107.8746,107.9029,19192.0
2022-06-09 11:50:00,114.43,114.51,114.31,114.45,7472.0,107.9029,107.9784,107.7898,107.9218,7472.0
2022-06-09 11:55:00,114.46,114.68,114.46,114.68,7184.0,107.9312,108.1387,107.9312,108.1387,7184.0
2022-06-09 12:00:00,114.67,114.83,114.64,114.75,15490.0,108.1292,108.2801,108.101,108.2047,15490.0
2022-06-09 12:05:00,114.75,114.75,114.61,114.73,8662.0,108.2047,108.2047,108.0727,108.1858,8662.0
2022-06-09 12:10:00,114.71,114.72,114.6,114.66,12140.0,108.167,108.1764,108.0632,108.1198,12140.0
2022-06-09 12:15:00,114.66,114.67,114.55,114.63,10708.0,108.1198,108.1292,108.0161,108.0915,10708.0
2022-06-09 12:20:00,114.64,114.72,114.55,114.55,15029.0,108.101,108.1764,108.0161,108.0161,15029.0
2022-06-09 12:25:00,114.53,114.8,114.51,114.78,19419.0,107.9972,108.2518,107.9784,108.233,19419.0
2022-06-09 12:30:00,114.81,114.84,114.67,114.8,10983.0,108.2613,108.2895,108.1292,108.2518,10983.0
2022-06-09 12:35:00,114.81,115.05,114.8,114.99,27110.0,108.2613,108.4876,108.2518,108.431,27110.0
2022-06-09 12:40:00,115.0,115.16,114.97,115.13,16426.0,108.4404,108.5913,108.4121,108.563,16426.0
2022-06-09 12:45:00,115.13,115.15,115.03,115.11,12081.0,108.563,108.5819,108.4687,108.5441,12081.0
2022-06-09 12:50:00,115.09,115.16,115.0,115.0,11597.0,108.5253,108.5913,108.4404,108.4404,11597.0
2022-06-09 12:55:00,114.99,115.2,114.96,115.13,15696.0,108.431,108.629,108.4027,108.563,15696.0
2022-06-09 13:00:00,115.16,115.28,115.13,115.26,16175.0,108.5913,108.7044,108.563,108.6856,16175.0
2022-06-09 13:05:00,115.27,115.4,115.27,115.3,13970.0,108.695,108.8176,108.695,108.7233,13970.0
2022-06-09 13:10:00,115.32,115.33,115.2,115.27,15317.0,108.7422,108.7516,108.629,108.695,15317.0
2022-06-09 13:15:00,115.28,115.4,115.07,115.13,28281.0,108.7044,108.8176,108.5064,108.563,28281.0
2022-06-09 13:20:00,115.12,115.13,115.01,115.03,13888.0,108.5536,108.563,108.4498,108.4687,13888.0
2022-06-09 13:25:00,115.02,115.06,114.93,114.94,19164.0,108.4593,108.497,108.3744,108.3838,19164.0
2022-06-09 13:30:00,114.94,114.94,114.75,114.77,14666.0,108.3838,108.3838,108.2047,108.2235,14666.0
2022-06-09 13:35:00,114.75,114.75,114.56,114.6,19347.0,108.2047,108.2047,108.0255,108.0632,19347.0
2022-06-09 13:40:00,114.59,114.65,114.56,114.6,7712.0,108.0538,108.1104,108.0255,108.0632,7712.0
2022-06-09 13:45:00,114.6,114.79,114.57,114.75,8659.0,108.0632,108.2424,108.0349,108.2047,8659.0
2022-06-09 13:50:00,114.74,114.82,114.69,114.8,13770.0,108.1952,108.2707,108.1481,108.2518,13770.0
2022-06-09 13:55:00,114.8,114.8,114.66,114.78,10225.0,108.2518,108.2518,108.1198,108.233,10225.0
2022-06-09 14:00:00,114.77,114.79,114.53,114.55,6917.0,108.2235,108.2424,107.9972,108.0161,6917.0
2022-06-09 14:05:00,114.55,114.61,114.51,114.53,17280.0,108.0161,108.0727,107.9784,107.9972,17280.0
2022-06-09 14:10:00,114.51,114.51,114.39,114.46,11116.0,107.9784,107.9784,107.8652,107.9312,11116.0
2022-06-09 14:15:00,114.46,114.49,114.33,114.36,9108.0,107.9312,107.9595,107.8086,107.8369,9108.0
2022-06-09 14:20:00,114.38,114.4,114.24,114.28,19012.0,107.8558,107.8746,107.7238,107.7615,19012.0
2022-06-09 14:25:00,114.27,114.36,114.24,114.31,8089.0,107.7521,107.8369,107.7238,107.7898,8089.0
2022-06-09 14:30:00,114.3,114.3,114.12,114.13,12141.0,107.7803,107.7803,107.6106,107.62,12141.0
2022-06-09 14:35:00,114.12,114.14,114.09,114.1,13702.0,107.6106,107.6295,107.5823,107.5918,13702.0
2022-06-09 14:40:00,114.1,114.16,114.05,114.12,11556.0,107.5918,107.6483,107.5446,107.6106,11556.0
2022-06-09 14:45:00,114.15,114.31,114.15,114.25,10764.0,107.6389,107.7898,107.6389,107.7332,10764.0
2022-06-09 14:50:00,114.26,114.31,114.18,114.23,17068.0,107.7426,107.7898,107.6672,107.7143,17068.0
2022-06-09 14:55:00,114.22,114.23,114.0,114.0,18663.0,107.7049,107.7143,107.4975,107.4975,18663.0
2022-06-09 15:00:00,113.98,114.01,113.85,113.87,29352.0,107.4786,107.5069,107.356,107.3749,29352.0
2022-06-09 15:05:00,113.86,113.86,113.76,113.8,17120.0,107.3654,107.3654,107.2711,107.3089,17120.0
2022-06-09 15:10:00,113.79,113.84,113.73,113.74,32645.0,107.2994,107.3466,107.2429,107.2523,32645.0
2022-06-09 15:15:00,113.74,113.95,113.73,113.92,23256.0,107.2523,107.4503,107.2429,107.422,23256.0
2022-06-09 15:20:00,113.93,114.01,113.83,113.96,18872.0,107.4314,107.5069,107.3372,107.4597,18872.0
2022-06-09 15:25:00,113.96,113.96,113.63,113.66,29340.0,107.4597,107.4597,107.1486,107.1768,29340.0
2022-06-09 15:30:00,113.65,113.79,113.6,113.78,92528.0,107.1674,107.2994,107.1203,107.29,92528.0
2022-06-09 15:35:00,113.76,113.89,113.65,113.66,28428.0,107.2711,107.3937,107.1674,107.1768,28428.0
2022-06-09 15:40:00,113.65,113.65,113.33,113.38,51711.0,107.1674,107.1674,106.8657,106.9128,51711.0
2022-06-09 15:45:00,113.36,113.36,113.06,113.11,50201.0,106.894,106.894,106.6111,106.6582,50201.0
2022-06-09 15:50:00,113.1,113.29,112.99,113.12,71451.0,106.6488,106.828,106.5451,106.6677,71451.0
2022-06-09 15:55:00,113.11,113.15,112.68,112.7,225894.0,106.6582,106.6959,106.2527,106.2716,225894.0
2022-06-10 09:30:00,110.81,111.48,110.2,110.33,131780.0,104.4894,105.1212,103.9142,104.0368,131780.0
2022-06-10 09:35:00,110.32,110.47,110.04,110.06,33458.0,104.0274,104.1688,103.7633,103.7822,33458.0
2022-06-10 09:40:00,110.03,110.26,109.86,110.08,63208.0,103.7539,103.9708,103.5936,103.8011,63208.0
2022-06-10 09:45:00,110.14,110.58,109.96,110.39,22877.0,103.8576,104.2725,103.6879,104.0934,22877.0
2022-06-10 09:50:00,110.41,110.42,110.0,110.0,37361.0,104.1122,104.1217,103.7256,103.7256,37361.0
2022-06-10 09:55:00,110.06,110.14,109.84,110.03,27394.0,103.7822,103.8576,103.5747,103.7539,27394.0
2022-06-10 10:00:00,110.01,110.05,109.24,109.43,35173.0,103.735,103.7728,103.009,103.1881,35173.0
2022-06-10 10:05:00,109.43,109.69,109.35,109.61,30095.0,103.1881,103.4333,103.1127,103.3579,30095.0
2022-06-10 10:10:00,109.61,109.61,109.34,109.42,26464.0,103.3579,103.3579,103.1033,103.1787,26464.0
2022-06-10 10:15:00,109.4,109.49,109.19,109.27,23177.0,103.1598,103.2447,102.9618,103.0373,23177.0
2022-06-10 10:20:00,109.33,109.41,109.26,109.27,22532.0,103.0938,103.1693,103.0278,103.0373,22532.0
2022-06-10 10:25:00,109.25,109.31,109.1,109.14,19257.0,103.0184,103.075,102.877,102.9147,19257.0
2022-06-10 10:30:00,109.12,109.62,109.1,109.59,37701.0,102.8958,103.3673,102.877,103.339,37701.0
2022-06-10 10:35:00,109.59,110.08,109.59,110.05,24411.0,103.339,103.8011,103.339,103.7728,24411.0
2022-06-10 10:40:00,110.02,110.42,110.0,110.4,21456.0,103.7445,104.1217,103.7256,104.1028,21456.0
2022-06-10 10:45:00,110.4,110.58,110.34,110.52,52577.0,104.1028,104.2725,104.0462,104.216,52577.0
2022-06-10 10:50:00,110.5,110.53,110.28,110.51,29050.0,104.1971,104.2254,103.9896,104.2065,29050.0
2022-06-10 10:55:00,110.53,110.57,110.17,110.25,29081.0,104.2254,104.2631,103.8859,103.9614,29081.0
2022-06-10 11:00:00,110.25,110.26,110.01,110.22,18767.0,103.9614,103.9708,103.735,103.9331,18767.0
2022-06-10 11:05:00,110.23,110.4,110.11,110.36,14465.0,103.9425,104.1028,103.8293,104.0651,14465.0
2022-06-10 11:10:00,110.34,110.42,110.13,110.4,28402.0,104.0462,104.1217,103.8482,104.1028,28402.0
2022-06-10 11:15:00,110.36,110.62,110.32,110.59,13498.0,104.0651,104.3103,104.0274,104.282,13498.0
2022-06-10 11:20:00,110.6,110.64,110.26,110.26,14227.0,104.2914,104.3291,103.9708,103.9708,14227.0
2022-06-10 11:25:00,110.23,110.3,110.1,110.12,16480.0,103.9425,104.0085,103.8199,103.8388,16480.0
2022-06-10 11:30:00,110.1,110.13,110.01,110.11,30971.0,103.8199,103.8482,103.735,103.8293,30971.0
2022-06-10 11:35:00,110.13,110.33,110.08,110.25,23607.0,103.8482,104.0368,103.8011,103.9614,23607.0
2022-06-10 11:40:00,110.25,110.43,110.2,110.42,15952.0,103.9614,104.1311,103.9142,104.1217,15952.0
2022-06-10 11:45:00,110.4,110.5,110.34,110.34,7137.0,104.1028,104.1971,104.0462,104.0462,7137.0
2022-06-10 11:50:00,110.3,110.42,110.2,110.26,18842.0,104.0085,104.1217,103.9142,103.9708,18842.0
2022-06-10 11:55:00,110.26,110.43,110.15,110.41,9891.0,103.9708,104.1311,103.8671,104.1122,9891.0
2022-06-10 12:00:00,110.43,110.48,110.36,110.4,9830.0,104.1311,104.1782,104.0651,104.1028,9830.0
2022-06-10 12:05:00,110.4,110.58,110.4,110.52,27071.0,104.1028,104.2725,104.1028,104.216,27071.0
2022-06-10 12:10:00,110.48,110.56,110.37,110.41,15951.0,104.1782,104.2537,104.0745,104.1122,15951.0
2022-06-10 12:15:00,110.38,110.4,110.01,110.06,13005.0,104.0839,104.1028,103.735,103.7822,13005.0
2022-06-10 12:20:00,110.05,110.25,110.05,110.18,16881.0,103.7728,103.9614,103.7728,103.8953,16881.0
2022-06-10 12:25:00,110.17,110.24,110.11,110.23,19855.0,103.8859,103.9519,103.8293,103.9425,19855.0
2022-06-10 12:30:00,110.24,110.27,110.13,110.17,12324.0,103.9519,103.9802,103.8482,103.8859,12324.0
2022-06-10 12:35:00,110.15,110.29,110.13,110.29,12856.0,103.8671,103.9991,103.8482,103.9991,12856.0
2022-06-10 12:40:00,110.3,110.46,110.25,110.37,10240.0,104.0085,104.1594,103.9614,104.0745,10240.0
2022-06-10 12:45:00,110.38,110.42,110.21,110.22,8805.0,104.0839,104.1217,103.9236,103.9331,8805.0
2022-06-10 12:50:00,110.18,110.19,110.03,110.03,21595.0,103.8953,103.9048,103.7539,103.7539,21595.0
2022-06-10 12:55:00,110.04,110.26,110.0,110.21,13837.0,103.7633,103.9708,103.7256,103.9236,13837.0
2022-06-10 13:00:00,110.23,110.24,110.1,110.12,15264.0,103.9425,103.9519,103.8199,103.8388,15264.0
2022-06-10 13:05:00,110.14,110.2,110.05,110.15,26400.0,103.8576,103.9142,103.7728,103.8671,26400.0
2022-06-10 13:10:00,110.16,110.19,109.98,110.03,29312.0,103.8765,103.9048,103.7068,103.7539,29312.0
2022-06-10 13:15:00,109.97,110.24,109.96,110.23,9743.0,103.6973,103.9519,103.6879,103.9425,9743.0
2022-06-10 13:20:00,110.23,110.38,110.23,110.29,13848.0,103.9425,104.0839,103.9425,103.9991,13848.0
2022-06-10 13:25:00,110.29,110.37,110.26,110.36,11878.0,103.9991,104.0745,103.9708,104.0651,11878.0
2022-06-10 13:30:00,110.36,110.36,110.08,110.2,20215.0,104.0651,104.0651,103.8011,103.9142,20215.0
2022-06-10 13:35:00,110.22,110.43,110.22,110.41,11816.0,103.9331,104.1311,103.9331,104.1122,11816.0
2022-06-10 13:40:00,110.43,110.49,110.32,110.41,23066.0,104.1311,104.1877,104.0274,104.1122,23066.0
2022-06-10 13:45:00,110.39,110.57,110.35,110.56,14061.0,104.0934,104.2631,104.0557,104.2537,14061.0
2022-06-10 13:50:00,110.55,110.67,110.49,110.58,28278.0,104.2442,104.3574,104.1877,104.2725,28278.0
2022-06-10 13:55:00,110.57,110.57,110.32,110.45,14706.0,104.2631,104.2631,104.0274,104.1499,14706.0
2022-06-10 14:00:00,110.44,110.45,110.19,110.19,21256.0,104.1405,104.1499,103.9048,103.9048,21256.0
2022-06-10 14:05:00,110.19,110.42,110.19,110.39,13725.0,103.9048,104.1217,103.9048,104.0934,13725.0
2022-06-10 14:10:00,110.41,110.45,110.34,110.38,16533.0,104.1122,104.1499,104.0462,104.0839,16533.0
2022-06-10 14:15:00,110.37,110.73,110.33,110.7,18195.0,104.0745,104.414,104.0368,104.3857,18195.0
2022-06-10 14:20:00,110.71,110.89,110.7,110.86,10231.0,104.3951,104.5649,104.3857,104.5366,10231.0
2022-06-10 14:25:00,110.88,110.9,110.52,110.64,21241.0,104.5554,104.5743,104.216,104.3291,21241.0
2022-06-10 14:30:00,110.65,110.8,110.65,110.74,10212.0,104.3385,104.48,104.3385,104.4234,10212.0
2022-06-10 14:35:00,110.72,110.74,110.58,110.58,9956.0,104.4045,104.4234,104.2725,104.2725,9956.0
2022-06-10 14:40:00,110.57,110.58,110.4,110.47,13862.0,104.2631,104.2725,104.1028,104.1688,13862.0
2022-06-10 14:45:00,110.5,110.68,110.49,110.63,11553.0,104.1971,104.3668,104.1877,104.3197,11553.0
2022-06-10 14:50:00,110.63,110.65,110.52,110.61,17997.0,104.3197,104.3385,104.216,104.3008,17997.0
2022-06-10 14:55:00,110.63,110.77,110.6,110.69,24651.0,104.3197,104.4517,104.2914,104.3763,24651.0
2022-06-10 15:00:00,110.69,110.72,110.3,110.32,43846.0,104.3763,104.4045,104.0085,104.0274,43846.0
2022-06-10 15:05:00,110.33,110.39,110.18,110.34,24315.0,104.0368,104.0934,103.8953,104.0462,24315.0
2022-06-10 15:10:00,110.34,110.53,110.31,110.5,17378.0,104.0462,104.2254,104.0179,104.1971,17378.0
2022-06-10 15:15:00,110.48,110.66,110.48,110.66,17790.0,104.1782,104.348,104.1782,104.348,17790.0
2022-06-10 15:20:00,110.66,110.66,110.35,110.61,20086.0,104.348,104.348,104.0557,104.3008,20086.0
2022-06-10 15:25:00,110.65,110.93,110.64,110.72,22183.0,104.3385,104.6026,104.3291,104.4045,22183.0
2022-06-10 15:30:00,110.72,110.85,110.58,110.64,52359.0,104.4045,104.5271,104.2725,104.3291,52359.0
2022-06-10 15:35:00,110.65,110.83,110.52,110.69,36477.0,104.3385,104.5083,104.216,104.3763,36477.0
2022-06-10 15:40:00,110.68,110.72,110.33,110.43,43081.0,104.3668,104.4045,104.0368,104.1311,43081.0
2022-06-10 15:45:00,110.42,110.45,109.96,110.0,76391.0,104.1217,104.1499,103.6879,103.7256,76391.0
2022-06-10 15:50:00,109.96,110.22,109.87,109.98,136479.0,103.6879,103.9331,103.603,103.7068,136479.0
2022-06-10 15:55:00,110.0,110.06,109.58,109.6,293136.0,103.7256,103.7822,103.3296,103.3484,293136.0
2022-06-13 09:30:00,107.68,108.07,107.34,108.01,136420.0,101.5379,101.9057,101.2173,101.8491,136420.0
2022-06-13 09:35:00,108.0,108.1,107.67,107.68,33991.0,101.8397,101.934,101.5285,101.5379,33991.0
2022-06-13 09:40:00,107.58,107.81,107.14,107.29,42665.0,101.4437,101.6605,101.0287,101.1702,42665.0
2022-06-13 09:45:00,107.24,107.61,107.23,107.4,42079.0,101.123,101.4719,101.1136,101.2739,42079.0
2022-06-13 09:50:00,107.43,107.58,107.14,107.37,46050.0,101.3022,101.4437,101.0287,101.2456,46050.0
2022-06-13 09:55:00,107.37,107.48,107.09,107.1,33898.0,101.2456,101.3494,100.9816,100.991,33898.0
2022-06-13 10:00:00,107.1,107.26,106.96,106.96,50325.0,100.991,101.1419,100.859,100.859,50325.0
2022-06-13 10:05:00,107.05,107.26,107.04,107.06,38294.0,100.9439,101.1419,100.9345,100.9533,38294.0
2022-06-13 10:10:00,107.08,107.16,106.76,106.79,39060.0,100.9722,101.0476,100.6704,100.6987,39060.0
2022-06-13 10:15:00,106.79,106.8,106.51,106.61,24207.0,100.6987,100.7081,100.4347,100.529,24207.0
2022-06-13 10:20:00,106.56,106.79,106.55,106.72,31245.0,100.4818,100.6987,100.4724,100.6327,31245.0
2022-06-13 10:25:00,106.74,106.75,106.58,106.62,17571.0,100.6516,100.661,100.5007,100.5384,17571.0
2022-06-13 10:30:00,106.62,106.81,106.53,106.8,22367.0,100.5384,100.7176,100.4535,100.7081,22367.0
2022-06-13 10:35:00,106.77,107.0,106.72,106.9,21532.0,100.6799,100.8967,100.6327,100.8024,21532.0
2022-06-13 10:40:00,106.9,106.9,106.45,106.51,38427.0,100.8024,100.8024,100.3781,100.4347,38427.0
2022-06-13 10:45:00,106.48,106.48,106.26,106.26,35416.0,100.4064,100.4064,100.1989,100.1989,35416.0
2022-06-13 10:50:00,106.26,106.46,106.17,106.36,53702.0,100.1989,100.3875,100.1141,100.2932,53702.0
2022-06-13 10:55:00,106.37,106.77,106.3,106.63,24023.0,100.3027,100.6799,100.2367,100.5478,24023.0
2022-06-13 11:00:00,106.62,106.62,106.3,106.35,57748.0,100.5384,100.5384,100.2367,100.2838,57748.0
2022-06-13 11:05:00,106.32,106.32,106.16,106.24,23229.0,100.2555,100.2555,100.1046,100.1801,23229.0
2022-06-13 11:10:00,106.21,106.43,106.17,106.37,42197.0,100.1518,100.3592,100.1141,100.3027,42197.0
2022-06-13 11:15:00,106.36,106.71,106.35,106.68,32096.0,100.2932,100.6233,100.2838,100.595,32096.0
2022-06-13 11:20:00,106.66,107.07,106.66,107.07,25088.0,100.5761,100.9627,100.5761,100.9627,25088.0
2022-06-13 11:25:00,107.08,107.1,106.77,106.81,36061.0,100.9722,100.991,100.6799,100.7176,36061.0
2022-06-13 11:30:00,106.82,106.9,106.69,106.88,24356.0,100.727,100.8024,100.6044,100.7836,24356.0
2022-06-13 11:35:00,106.9,107.12,106.9,107.08,21641.0,100.8024,101.0099,100.8024,100.9722,21641.0
2022-06-13 11:40:00,107.04,107.21,106.96,107.13,21526.0,100.9345,101.0948,100.859,101.0193,21526.0
2022-06-13 11:45:00,107.1,107.12,106.78,106.91,16484.0,100.991,101.0099,100.6893,100.8119,16484.0
2022-06-13 11:50:00,106.91,107.02,106.69,106.74,29117.0,100.8119,100.9156,100.6044,100.6516,29117.0
2022-06-13 11:55:00,106.73,106.88,106.72,106.84,21374.0,100.6421,100.7836,100.6327,100.7459,21374.0
2022-06-13 12:00:00,106.82,107.03,106.76,106.91,21662.0,100.727,100.925,100.6704,100.8119,21662.0
2022-06-13 12:05:00,106.89,107.15,106.84,107.05,16085.0,100.793,101.0382,100.7459,100.9439,16085.0
2022-06-13 12:10:00,106.97,107.26,106.97,107.11,14814.0,100.8684,101.1419,100.8684,101.0005,14814.0
2022-06-13 12:15:00,107.11,107.18,106.92,107.02,13717.0,101.0005,101.0665,100.8213,100.9156,13717.0
2022-06-13 12:20:00,107.04,107.17,106.94,107.0,32190.0,100.9345,101.057,100.8402,100.8967,32190.0
2022-06-13 12:25:00,107.0,107.11,106.92,107.0,27595.0,100.8967,101.0005,100.8213,100.8967,27595.0
2022-06-13 12:30:00,106.96,107.27,106.84,107.19,59900.0,100.859,101.1513,100.7459,101.0759,59900.0
2022-06-13 12:35:00,107.17,107.4,107.11,107.36,22030.0,101.057,101.2739,101.0005,101.2362,22030.0
2022-06-13 12:40:00,107.35,107.35,107.06,107.07,34261.0,101.2268,101.2268,100.9533,100.9627,34261.0
2022-06-13 12:45:00,107.07,107.16,107.01,107.05,18257.0,100.9627,101.0476,100.9062,100.9439,18257.0
2022-06-13 12:50:00,107.02,107.12,106.91,106.91,32503.0,100.9156,101.0099,100.8119,100.8119,32503.0
2022-06-13 12:55:00,106.9,106.95,106.6,106.68,25182.0,100.8024,100.8496,100.5196,100.595,25182.0
2022-06-13 13:00:00,106.67,106.7,106.53,106.54,19350.0,100.5856,100.6138,100.4535,100.463,19350.0
2022-06-13 13:05:00,106.5,106.53,106.41,106.47,18657.0,100.4253,100.4535,100.3404,100.397,18657.0
2022-06-13 13:10:00,106.5,106.5,106.37,106.49,19837.0,100.4253,100.4253,100.3027,100.4158,19837.0
2022-06-13 13:15:00,106.49,106.6,106.46,106.6,20279.0,100.4158,100.5196,100.3875,100.5196,20279.0
2022-06-13 13:20:00,106.6,106.62,106.47,106.53,17282.0,100.5196,100.5384,100.397,100.4535,17282.0
2022-06-13 13:25:00,106.53,106.55,106.32,106.4,23306.0,100.4535,100.4724,100.2555,100.331,23306.0
2022-06-13 13:30:00,106.41,106.44,106.13,106.16,35550.0,100.3404,100.3687,100.0764,100.1046,35550.0
2022-06-13 13:35:00,106.14,106.4,106.13,106.4,26379.0,100.0858,100.331,100.0764,100.331,26379.0
2022-06-13 13:40:00,106.39,106.75,106.39,106.74,26219.0,100.3215,100.661,100.3215,100.6516,26219.0
2022-06-13 13:45:00,106.77,107.01,106.74,107.01,14392.0,100.6799,100.9062,100.6516,100.9062,14392.0
2022-06-13 13:50:00,106.98,107.07,106.68,106.72,22349.0,100.8779,100.9627,100.595,100.6327,22349.0
2022-06-13 13:55:00,106.74,106.87,106.72,106.79,16668.0,100.6516,100.7742,100.6327,100.6987,16668.0
2022-06-13 14:00:00,106.78,106.78,106.46,106.55,21454.0,100.6893,100.6893,100.3875,100.4724,21454.0
2022-06-13 14:05:00,106.57,106.58,106.36,106.36,23056.0,100.4913,100.5007,100.2932,100.2932,23056.0
2022-06-13 14:10:00,106.33,106.4,106.18,106.2,17979.0,100.265,100.331,100.1235,100.1424,17979.0
2022-06-13 14:15:00,106.19,106.41,106.17,106.31,20384.0,100.1329,100.3404,100.1141,100.2461,20384.0
2022-06-13 14:20:00,106.32,106.49,106.3,106.32,21873.0,100.2555,100.4158,100.2367,100.2555,21873.0
2022-06-13 14:25:00,106.31,106.44,106.28,106.39,15265.0,100.2461,100.3687,100.2178,100.3215,15265.0
2022-06-13 14:30:00,106.35,106.45,106.17,106.44,25295.0,100.2838,100.3781,100.1141,100.3687,25295.0
2022-06-13 14:35:00,106.44,106.79,106.42,106.67,16857.0,100.3687,100.6987,100.3498,100.5856,16857.0
2022-06-13 14:40:00,106.68,106.86,106.67,106.77,26802.0,100.595,100.7647,100.5856,100.6799,26802.0
2022-06-13 14:45:00,106.8,106.89,106.6,106.69,35427.0,100.7081,100.793,100.5196,100.6044,35427.0
2022-06-13 14:50:00,106.66,106.67,106.4,106.5,44479.0,100.5761,100.5856,100.331,100.4253,44479.0
2022-06-13 14:55:00,106.48,106.48,106.13,106.19,35308.0,100.4064,100.4064,100.0764,100.1329,35308.0
2022-06-13 15:00:00,106.14,106.3,106.01,106.23,32444.0,100.0858,100.2367,99.9632,100.1707,32444.0
2022-06-13 15:05:00,106.22,106.3,106.06,106.08,32785.0,100.1612,100.2367,100.0104,100.0292,32785.0
2022-06-13 15:10:00,106.06,106.08,105.91,105.98,37104.0,100.0104,100.0292,99.8689,99.9349,37104.0
2022-06-13 15:15:00,105.96,106.45,105.81,106.21,82118.0,99.9161,100.3781,99.7746,100.1518,82118.0
2022-06-13 15:20:00,106.15,106.31,106.01,106.02,41321.0,100.0952,100.2461,99.9632,99.9726,41321.0
2022-06-13 15:25:00,106.02,106.13,105.82,105.82,41433.0,99.9726,100.0764,99.784,99.784,41433.0
2022-06-13 15:30:00,105.82,105.94,105.74,105.86,91962.0,99.784,99.8972,99.7086,99.8218,91962.0
2022-06-13 15:35:00,105.87,106.06,105.66,105.67,66753.0,99.8312,100.0104,99.6332,99.6426,66753.0
2022-06-13 15:40:00,105.69,105.69,105.43,105.51,57838.0,99.6615,99.6615,99.4163,99.4917,57838.0
2022-06-13 15:45:00,105.49,105.8,105.44,105.63,94791.0,99.4729,99.7652,99.4257,99.6049,94791.0
2022-06-13 15:50:00,105.68,105.81,105.33,105.8,139090.0,99.652,99.7746,99.322,99.7652,139090.0
2022-06-13 15:55:00,105.8,106.0,105.69,105.92,235507.0,99.7652,99.9538,99.6615,99.8783,235507.0
2022-06-14 09:30:00,105.1,105.23,104.69,105.1,146515.0,99.1051,99.2277,98.7185,99.1051,146515.0
2022-06-14 09:35:00,105.09,105.4,104.89,104.89,26061.0,99.0957,99.388,98.9071,98.9071,26061.0
2022-06-14 09:40:00,104.83,104.94,104.1,104.13,59336.0,98.8505,98.9542,98.1622,98.1904,59336.0
2022-06-14 09:45:00,104.16,104.53,104.09,104.43,24924.0,98.2187,98.5676,98.1527,98.4733,24924.0
2022-06-14 09:50:00,104.45,104.55,104.06,104.55,25322.0,98.4922,98.5865,98.1244,98.5865,25322.0
2022-06-14 09:55:00,104.5,104.8,104.44,104.76,38219.0,98.5393,98.8222,98.4828,98.7845,38219.0
2022-06-14 10:00:00,104.75,104.77,104.23,104.23,51432.0,98.7751,98.7939,98.2847,98.2847,51432.0
2022-06-14 10:05:00,104.2,104.26,103.87,103.91,67055.0,98.2564,98.313,97.9453,97.983,67055.0
2022-06-14 10:10:00,103.93,103.99,103.66,103.86,53002.0,98.0018,98.0584,97.7472,97.9358,53002.0
2022-06-14 10:15:00,103.85,103.99,103.8,103.85,25678.0,97.9264,98.0584,97.8793,97.9264,25678.0
2022-06-14 10:20:00,103.81,103.99,103.61,103.9,27989.0,97.8887,98.0584,97.7001,97.9736,27989.0
2022-06-14 10:25:00,103.86,103.98,103.59,103.62,26638.0,97.9358,98.049,97.6812,97.7095,26638.0
2022-06-14 10:30:00,103.6,103.89,103.46,103.82,30294.0,97.6907,97.9641,97.5587,97.8981,30294.0
2022-06-14 10:35:00,103.84,103.91,103.46,103.58,21191.0,97.917,97.983,97.5587,97.6718,21191.0
2022-06-14 10:40:00,103.55,103.56,103.31,103.42,28266.0,97.6435,97.653,97.4172,97.5209,28266.0
2022-06-14 10:45:00,103.5,103.76,103.45,103.74,24066.0,97.5964,97.8415,97.5492,97.8227,24066.0
2022-06-14 10:50:00,103.72,103.91,103.62,103.63,69251.0,97.8038,97.983,97.7095,97.719,69251.0
2022-06-14 10:55:00,103.61,103.7,103.56,103.69,35565.0,97.7001,97.785,97.653,97.7755,35565.0
2022-06-14 11:00:00,103.67,103.99,103.64,103.76,16550.0,97.7567,98.0584,97.7284,97.8415,16550.0
2022-06-14 11:05:00,103.75,103.75,103.22,103.22,27198.0,97.8321,97.8321,97.3323,97.3323,27198.0
2022-06-14 11:10:00,103.21,103.23,103.06,103.12,29599.0,97.3229,97.3418,97.1815,97.238,29599.0
2022-06-14 11:15:00,103.12,103.21,102.95,103.19,36993.0,97.238,97.3229,97.0777,97.3041,36993.0
2022-06-14 11:20:00,103.2,103.22,102.8,103.19,39646.0,97.3135,97.3323,96.9363,97.3041,39646.0
2022-06-14 11:25:00,103.23,103.48,103.19,103.27,70463.0,97.3418,97.5775,97.3041,97.3795,70463.0
2022-06-14 11:30:00,103.25,103.44,103.14,103.44,32063.0,97.3606,97.5398,97.2569,97.5398,32063.0
2022-06-14 11:35:00,103.44,103.71,103.42,103.45,35427.0,97.5398,97.7944,97.5209,97.5492,35427.0
2022-06-14 11:40:00,103.48,103.66,103.45,103.66,41708.0,97.5775,97.7472,97.5492,97.7472,41708.0
2022-06-14 11:45:00,103.66,103.78,103.39,103.43,31206.0,97.7472,97.8604,97.4926,97.5304,31206.0
2022-06-14 11:50:00,103.44,103.52,103.33,103.45,54503.0,97.5398,97.6152,97.4361,97.5492,54503.0
2022-06-14 11:55:00,103.52,103.67,103.47,103.5,23686.0,97.6152,97.7567,97.5681,97.5964,23686.0
2022-06-14 12:00:00,103.49,103.49,103.11,103.16,41463.0,97.5869,97.5869,97.2286,97.2758,41463.0
2022-06-14 12:05:00,103.14,103.22,103.0,103.01,86471.0,97.2569,97.3323,97.1249,97.1343,86471.0
2022-06-14 12:10:00,103.02,103.17,102.86,102.86,41616.0,97.1438,97.2852,96.9929,96.9929,41616.0
2022-06-14 12:15:00,102.84,103.08,102.78,103.01,25725.0,96.974,97.2003,96.9174,97.1343,25725.0
2022-06-14 12:20:00,103.01,103.11,102.86,102.98,35453.0,97.1343,97.2286,96.9929,97.106,35453.0
2022-06-14 12:25:00,102.98,103.0,102.74,102.78,32528.0,97.106,97.1249,96.8797,96.9174,32528.0
2022-06-14 12:30:00,102.78,102.81,102.61,102.64,37100.0,96.9174,96.9457,96.7571,96.7854,37100.0
2022-06-14 12:35:00,102.62,102.62,102.34,102.42,59271.0,96.7666,96.7666,96.5025,96.578,59271.0
2022-06-14 12:40:00,102.41,102.7,102.35,102.57,22218.0,96.5685,96.842,96.512,96.7194,22218.0
2022-06-14 12:45:00,102.58,102.68,102.51,102.65,23088.0,96.7289,96.8231,96.6628,96.7949,23088.0
2022-06-14 12:50:00,102.65,102.76,102.6,102.69,22950.0,96.7949,96.8986,96.7477,96.8326,22950.0
2022-06-14 12:55:00,102.67,102.96,102.67,102.92,15166.0,96.8137,97.0872,96.8137,97.0495,15166.0
2022-06-14 13:00:00,102.94,103.08,102.86,102.99,22198.0,97.0683,97.2003,96.9929,97.1155,22198.0
2022-06-14 13:05:00,102.94,103.1,102.9,103.07,33497.0,97.0683,97.2192,97.0306,97.1909,33497.0
2022-06-14 13:10:00,103.07,103.17,103.0,103.07,33049.0,97.1909,97.2852,97.1249,97.1909,33049.0
2022-06-14 13:15:00,103.09,103.52,103.08,103.47,18974.0,97.2098,97.6152,97.2003,97.5681,18974.0
2022-06-14 13:20:00,103.44,103.59,103.39,103.48,14721.0,97.5398,97.6812,97.4926,97.5775,14721.0
2022-06-14 13:25:00,103.45,103.46,103.21,103.23,16480.0,97.5492,97.5587,97.3229,97.3418,16480.0
2022-06-14 13:30:00,103.21,103.31,103.11,103.14,20751.0,97.3229,97.4172,97.2286,97.2569,20751.0
2022-06-14 13:35:00,103.14,103.2,102.98,103.04,24162.0,97.2569,97.3135,97.106,97.1626,24162.0
2022-06-14 13:40:00,103.02,103.06,102.82,102.84,44459.0,97.1438,97.1815,96.9552,96.974,44459.0
2022-06-14 13:45:00,102.86,103.17,102.86,103.1,26028.0,96.9929,97.2852,96.9929,97.2192,26028.0
2022-06-14 13:50:00,103.1,103.12,102.92,103.02,17883.0,97.2192,97.238,97.0495,97.1438,17883.0
2022-06-14 13:55:00,103.02,103.06,102.81,102.85,21928.0,97.1438,97.1815,96.9457,96.9835,21928.0
2022-06-14 14:00:00,102.87,102.98,102.81,102.84,15616.0,97.0023,97.106,96.9457,96.974,15616.0
2022-06-14 14:05:00,102.82,103.11,102.81,103.07,22385.0,96.9552,97.2286,96.9457,97.1909,22385.0
2022-06-14 14:10:00,103.06,103.06,102.67,102.71,13718.0,97.1815,97.1815,96.8137,96.8514,13718.0
2022-06-14 14:15:00,102.72,102.73,102.6,102.65,40070.0,96.8609,96.8703,96.7477,96.7949,40070.0
2022-06-14 14:20:00,102.66,102.73,102.46,102.46,39019.0,96.8043,96.8703,96.6157,96.6157,39019.0
2022-06-14 14:25:00,102.47,102.55,102.37,102.54,25678.0,96.6251,96.7006,96.5308,96.6911,25678.0
2022-06-14 14:30:00,102.52,102.53,102.35,102.49,30142.0,96.6723,96.6817,96.512,96.644,30142.0
2022-06-14 14:35:00,102.49,102.55,102.41,102.55,17751.0,96.644,96.7006,96.5685,96.7006,17751.0
2022-06-14 14:40:00,102.48,102.49,102.1,102.12,21471.0,96.6346,96.644,96.2762,96.2951,21471.0
2022-06-14 14:45:00,102.12,102.25,101.99,102.02,32929.0,96.2951,96.4177,96.1725,96.2008,32929.0
2022-06-14 14:50:00,102.03,102.23,102.0,102.11,21608.0,96.2102,96.3988,96.1819,96.2857,21608.0
2022-06-14 14:55:00,102.1,102.12,101.96,102.03,40630.0,96.2762,96.2951,96.1442,96.2102,40630.0
2022-06-14 15:00:00,101.98,102.3,101.97,102.28,29249.0,96.1631,96.4648,96.1536,96.446,29249.0
2022-06-14 15:05:00,102.26,102.29,102.07,102.09,23540.0,96.4271,96.4554,96.2479,96.2668,23540.0
2022-06-14 15:10:00,102.11,102.24,101.96,101.96,42814.0,96.2857,96.4082,96.1442,96.1442,42814.0
2022-06-14 15:15:00,101.98,102.09,101.95,102.04,46418.0,96.1631,96.2668,96.1348,96.2197,46418.0
2022-06-14 15:20:00,102.04,102.19,101.98,102.04,61019.0,96.2197,96.3611,96.1631,96.2197,61019.0
2022-06-14 15:25:00,102.05,102.55,102.02,102.54,57562.0,96.2291,96.7006,96.2008,96.6911,57562.0
2022-06-14 15:30:00,102.54,102.91,102.54,102.62,66348.0,96.6911,97.04,96.6911,96.7666,66348.0
2022-06-14 15:35:00,102.6,102.97,102.56,102.86,73240.0,96.7477,97.0966,96.71,96.9929,73240.0
2022-06-14 15:40:00,102.86,103.08,102.73,102.75,76495.0,96.9929,97.2003,96.8703,96.8892,76495.0
2022-06-14 15:45:00,102.76,103.16,102.66,103.08,88670.0,96.8986,97.2758,96.8043,97.2003,88670.0
2022-06-14 15:50:00,103.09,103.14,102.79,102.92,116399.0,97.2098,97.2569,96.9269,97.0495,116399.0
2022-06-14 15:55:00,102.92,103.05,102.8,102.98,302047.0,97.0495,97.172,96.9363,97.106,302047.0
2022-06-15 09:30:00,104.32,104.87,103.17,104.44,144630.0,98.3696,98.8882,97.2852,98.4828,144630.0
2022-06-15 09:35:00,104.37,104.6,104.29,104.47,34877.0,98.4167,98.6336,98.3413,98.511,34877.0
2022-06-15 09:40:00,104.43,104.74,104.28,104.42,36842.0,98.4733,98.7656,98.3319,98.4639,36842.0
2022-06-15 09:45:00,104.46,104.48,104.25,104.38,33071.0,98.5016,98.5205,98.3036,98.4262,33071.0
2022-06-15 09:50:00,104.38,104.59,104.35,104.39,47136.0,98.4262,98.6242,98.3979,98.4356,47136.0
2022-06-15 09:55:00,104.41,104.75,104.41,104.68,18651.0,98.4545,98.7751,98.4545,98.7091,18651.0
2022-06-15 10:00:00,104.65,104.98,104.64,104.92,26263.0,98.6808,98.992,98.6713,98.9354,26263.0
2022-06-15 10:05:00,104.92,105.03,104.76,104.89,30912.0,98.9354,99.0391,98.7845,98.9071,30912.0
2022-06-15 10:10:00,104.89,104.91,104.66,104.66,32315.0,98.9071,98.9259,98.6902,98.6902,32315.0
2022-06-15 10:15:00,104.66,104.76,104.48,104.76,27762.0,98.6902,98.7845,98.5205,98.7845,27762.0
2022-06-15 10:20:00,104.76,104.82,104.53,104.58,40613.0,98.7845,98.8411,98.5676,98.6148,40613.0
2022-06-15 10:25:00,104.56,104.77,104.55,104.7,24105.0,98.5959,98.7939,98.5865,98.7279,24105.0
2022-06-15 10:30:00,104.7,104.73,104.47,104.61,29780.0,98.7279,98.7562,98.511,98.6431,29780.0
2022-06-15 10:35:00,104.62,104.78,104.55,104.61,41898.0,98.6525,98.8034,98.5865,98.6431,41898.0
2022-06-15 10:40:00,104.6,104.71,104.51,104.52,45823.0,98.6336,98.7374,98.5488,98.5582,45823.0
2022-06-15 10:45:00,104.53,104.59,104.45,104.55,24221.0,98.5676,98.6242,98.4922,98.5865,24221.0
2022-06-15 10:50:00,104.55,104.57,104.27,104.3,19058.0,98.5865,98.6053,98.3225,98.3507,19058.0
2022-06-15 10:55:00,104.31,104.5,104.3,104.48,19328.0,98.3602,98.5393,98.3507,98.5205,19328.0
2022-06-15 11:00:00,104.49,104.57,104.36,104.36,27658.0,98.5299,98.6053,98.4073,98.4073,27658.0
2022-06-15 11:05:00,104.35,104.36,104.17,104.28,28293.0,98.3979,98.4073,98.2282,98.3319,28293.0
2022-06-15 11:10:00,104.28,104.36,104.01,104.04,27018.0,98.3319,98.4073,98.0773,98.1056,27018.0
2022-06-15 11:15:00,104.02,104.14,104.0,104.08,18977.0,98.0867,98.1999,98.0679,98.1433,18977.0
2022-06-15 11:20:00,104.1,104.26,104.02,104.26,16543.0,98.1622,98.313,98.0867,98.313,16543.0
2022-06-15 11:25:00,104.26,104.32,104.17,104.23,25971.0,98.313,98.3696,98.2282,98.2847,25971.0
2022-06-15 11:30:00,104.24,104.35,104.19,104.26,25713.0,98.2942,98.3979,98.247,98.313,25713.0
2022-06-15 11:35:00,104.25,104.36,104.19,104.2,21771.0,98.3036,98.4073,98.247,98.2564,21771.0
2022-06-15 11:40:00,104.21,104.25,104.11,104.13,22392.0,98.2659,98.3036,98.1716,98.1904,22392.0
2022-06-15 11:45:00,104.12,104.4,104.1,104.23,25531.0,98.181,98.445,98.1622,98.2847,25531.0
2022-06-15 11:50:00,104.18,104.34,104.15,104.34,14823.0,98.2376,98.3885,98.2093,98.3885,14823.0
2022-06-15 11:55:00,104.32,104.4,104.28,104.34,12637.0,98.3696,98.445,98.3319,98.3885,12637.0
2022-06-15 12:00:00,104.34,104.36,104.15,104.2,25208.0,98.3885,98.4073,98.2093,98.2564,25208.0
2022-06-15 12:05:00,104.2,104.2,104.01,104.02,17065.0,98.2564,98.2564,98.0773,98.0867,17065.0
2022-06-15 12:10:00,103.98,104.22,103.98,104.2,32199.0,98.049,98.2753,98.049,98.2564,32199.0
2022-06-15 12:15:00,104.2,104.3,104.11,104.12,19474.0,98.2564,98.3507,98.1716,98.181,19474.0
2022-06-15 12:20:00,104.14,104.32,104.1,104.32,18154.0,98.1999,98.3696,98.1622,98.3696,18154.0
2022-06-15 12:25:00,104.33,104.36,104.24,104.31,19973.0,98.379,98.4073,98.2942,98.3602,19973.0
2022-06-15 12:30:00,104.31,104.45,104.26,104.36,17087.0,98.3602,98.4922,98.313,98.4073,17087.0
2022-06-15 12:35:00,104.36,104.43,104.25,104.32,20491.0,98.4073,98.4733,98.3036,98.3696,20491.0
2022-06-15 12:40:00,104.3,104.45,104.18,104.27,66460.0,98.3507,98.4922,98.2376,98.3225,66460.0
2022-06-15 12:45:00,104.26,104.26,104.15,104.2,16265.0,98.313,98.313,98.2093,98.2564,16265.0
2022-06-15 12:50:00,104.21,104.23,104.11,104.12,26004.0,98.2659,98.2847,98.1716,98.181,26004.0
2022-06-15 12:55:00,104.12,104.2,104.05,104.1,30629.0,98.181,98.2564,98.115,98.1622,30629.0
2022-06-15 13:00:00,104.1,104.21,104.06,104.18,18477.0,98.1622,98.2659,98.1244,98.2376,18477.0
2022-06-15 13:05:00,104.18,104.25,104.12,104.17,12527.0,98.2376,98.3036,98.181,98.2282,12527.0
2022-06-15 13:10:00,104.19,104.25,104.13,104.13,47363.0,98.247,98.3036,98.1904,98.1904,47363.0
2022-06-15 13:15:00,104.13,104.18,103.98,103.99,27862.0,98.1904,98.2376,98.049,98.0584,27862.0
2022-06-15 13:20:00,103.99,104.01,103.73,103.76,50698.0,98.0584,98.0773,97.8133,97.8415,50698.0
2022-06-15 13:25:00,103.76,103.99,103.7,103.94,45833.0,97.8415,98.0584,97.785,98.0113,45833.0
2022-06-15 13:30:00,103.95,103.95,103.77,103.78,26845.0,98.0207,98.0207,97.851,97.8604,26845.0
2022-06-15 13:35:00,103.81,103.88,103.78,103.87,17780.0,97.8887,97.9547,97.8604,97.9453,17780.0
2022-06-15 13:40:00,103.87,103.9,103.75,103.81,23785.0,97.9453,97.9736,97.8321,97.8887,23785.0
2022-06-15 13:45:00,103.8,103.94,103.68,103.7,20114.0,97.8793,98.0113,97.7661,97.785,20114.0
2022-06-15 13:50:00,103.68,104.0,103.59,104.0,28229.0,97.7661,98.0679,97.6812,98.0679,28229.0
2022-06-15 13:55:00,103.98,104.14,103.85,103.96,40840.0,98.049,98.1999,97.9264,98.0301,40840.0
2022-06-15 14:00:00,103.97,104.49,103.42,103.6,54509.0,98.0396,98.5299,97.5209,97.6907,54509.0
2022-06-15 14:05:00,103.52,103.72,103.22,103.58,26735.0,97.6152,97.8038,97.3323,97.6718,26735.0
2022-06-15 14:10:00,103.62,103.71,103.38,103.67,20466.0,97.7095,97.7944,97.4832,97.7567,20466.0
2022-06-15 14:15:00,103.64,103.96,103.51,103.85,20059.0,97.7284,98.0301,97.6058,97.9264,20059.0
2022-06-15 14:20:00,103.82,103.97,103.3,103.4,26920.0,97.8981,98.0396,97.4078,97.5021,26920.0
2022-06-15 14:25:00,103.42,103.59,103.36,103.44,25414.0,97.5209,97.6812,97.4644,97.5398,25414.0
2022-06-15 14:30:00,103.34,103.46,102.66,102.96,32751.0,97.4455,97.5587,96.8043,97.0872,32751.0
2022-06-15 14:35:00,103.01,103.94,102.9,103.81,71483.0,97.1343,98.0113,97.0306,97.8887,71483.0
2022-06-15 14:40:00,103.79,104.94,103.68,104.84,48247.0,97.8698,98.9542,97.7661,98.8599,48247.0
2022-06-15 14:45:00,104.9,105.13,104.54,104.58,38402.0,98.9165,99.1334,98.5771,98.6148,38402.0
2022-06-15 14:50:00,104.59,104.81,104.04,104.27,35155.0,98.6242,98.8317,98.1056,98.3225,35155.0
2022-06-15 14:55:00,104.28,104.44,104.07,104.29,31899.0,98.3319,98.4828,98.1339,98.3413,31899.0
2022-06-15 15:00:00,104.28,104.71,104.24,104.38,44804.0,98.3319,98.7374,98.2942,98.4262,44804.0
2022-06-15 15:05:00,104.45,104.64,104.27,104.55,34293.0,98.4922,98.6713,98.3225,98.5865,34293.0
2022-06-15 15:10:00,104.58,104.73,104.25,104.47,40421.0,98.6148,98.7562,98.3036,98.511,40421.0
2022-06-15 15:15:00,104.44,104.6,104.29,104.56,40580.0,98.4828,98.6336,98.3413,98.5959,40580.0
2022-06-15 15:20:00,104.62,105.19,104.58,105.17,45048.0,98.6525,99.19,98.6148,99.1711,45048.0
2022-06-15 15:25:00,105.15,105.57,105.04,105.57,50612.0,99.1523,99.5483,99.0485,99.5483,50612.0
2022-06-15 15:30:00,105.55,106.08,105.47,105.99,92210.0,99.5294,100.0292,99.454,99.9443,92210.0
2022-06-15 15:35:00,105.98,106.05,105.2,105.22,69176.0,99.9349,100.0009,99.1994,99.2183,69176.0
2022-06-15 15:40:00,105.21,105.21,104.9,104.95,69603.0,99.2088,99.2088,98.9165,98.9637,69603.0
2022-06-15 15:45:00,104.95,104.99,104.73,104.99,68349.0,98.9637,99.0014,98.7562,99.0014,68349.0
2022-06-15 15:50:00,104.99,104.99,104.53,104.76,145539.0,99.0014,99.0014,98.5676,98.7845,145539.0
2022-06-15 15:55:00,104.75,104.99,104.73,104.77,328509.0,98.7751,99.0014,98.7562,98.7939,328509.0
2022-06-16 09:30:00,102.4,102.6,102.17,102.36,147060.0,96.5591,96.7477,96.3422,96.5214,147060.0
2022-06-16 09:35:00,102.4,102.51,101.94,102.13,48550.0,96.5591,96.6628,96.1254,96.3045,48550.0
2022-06-16 09:40:00,102.13,102.16,101.75,101.82,43295.0,96.3045,96.3328,95.9462,96.0122,43295.0
2022-06-16 09:45:00,101.79,102.25,101.79,102.15,24367.0,95.9839,96.4177,95.9839,96.3234,24367.0
2022-06-16 09:50:00,102.17,102.2,102.01,102.11,21884.0,96.3422,96.3705,96.1914,96.2857,21884.0
2022-06-16 09:55:00,102.11,102.23,101.99,102.13,24944.0,96.2857,96.3988,96.1725,96.3045,24944.0
2022-06-16 10:00:00,102.13,102.27,101.93,102.15,27009.0,96.3045,96.4365,96.1159,96.3234,27009.0
2022-06-16 10:05:00,102.13,102.41,102.0,102.41,25018.0,96.3045,96.5685,96.1819,96.5685,25018.0
2022-06-16 10:10:00,102.4,102.4,102.07,102.34,25878.0,96.5591,96.5591,96.2479,96.5025,25878.0
2022-06-16 10:15:00,102.4,102.75,102.32,102.36,37078.0,96.5591,96.8892,96.4837,96.5214,37078.0
2022-06-16 10:20:00,102.36,102.7,102.28,102.59,35168.0,96.5214,96.842,96.446,96.7383,35168.0
2022-06-16 10:25:00,102.57,102.65,102.41,102.56,27024.0,96.7194,96.7949,96.5685,96.71,27024.0
2022-06-16 10:30:00,102.56,102.59,102.42,102.46,17848.0,96.71,96.7383,96.578,96.6157,17848.0
2022-06-16 10:35:00,102.45,102.47,102.28,102.3,27002.0,96.6063,96.6251,96.446,96.4648,27002.0
2022-06-16 10:40:00,102.3,102.31,101.87,101.89,36891.0,96.4648,96.4743,96.0593,96.0782,36891.0
2022-06-16 10:45:00,101.84,101.92,101.69,101.69,35451.0,96.0311,96.1065,95.8896,95.8896,35451.0
2022-06-16 10:50:00,101.7,101.79,101.63,101.74,27882.0,95.899,95.9839,95.833,95.9368,27882.0
2022-06-16 10:55:00,101.74,101.82,101.65,101.69,51213.0,95.9368,96.0122,95.8519,95.8896,51213.0
2022-06-16 11:00:00,101.66,101.88,101.65,101.82,22941.0,95.8613,96.0688,95.8519,96.0122,22941.0
2022-06-16 11:05:00,101.8,101.8,101.6,101.73,24465.0,95.9933,95.9933,95.8048,95.9273,24465.0
2022-06-16 11:10:00,101.72,101.93,101.63,101.92,71814.0,95.9179,96.1159,95.833,96.1065,71814.0
2022-06-16 11:15:00,101.88,102.04,101.86,101.93,28182.0,96.0688,96.2197,96.0499,96.1159,28182.0
2022-06-16 11:20:00,101.93,102.15,101.84,102.09,25153.0,96.1159,96.3234,96.0311,96.2668,25153.0
2022-06-16 11:25:00,102.09,102.39,102.04,102.1,67319.0,96.2668,96.5497,96.2197,96.2762,67319.0
2022-06-16 11:30:00,102.11,102.14,101.91,101.94,26760.0,96.2857,96.3139,96.0971,96.1254,26760.0
2022-06-16 11:35:00,101.93,101.99,101.81,101.96,40831.0,96.1159,96.1725,96.0028,96.1442,40831.0
2022-06-16 11:40:00,101.95,101.98,101.52,101.61,20938.0,96.1348,96.1631,95.7293,95.8142,20938.0
2022-06-16 11:45:00,101.55,101.58,101.37,101.54,41744.0,95.7576,95.7859,95.5879,95.7482,41744.0
2022-06-16 11:50:00,101.57,101.58,101.4,101.44,19084.0,95.7765,95.7859,95.6162,95.6539,19084.0
2022-06-16 11:55:00,101.44,101.74,101.38,101.74,17163.0,95.6539,95.9368,95.5973,95.9368,17163.0
2022-06-16 12:00:00,101.75,101.82,101.66,101.68,22962.0,95.9462,96.0122,95.8613,95.8802,22962.0
2022-06-16 12:05:00,101.68,101.85,101.62,101.73,23635.0,95.8802,96.0405,95.8236,95.9273,23635.0
2022-06-16 12:10:00,101.71,101.79,101.51,101.52,14869.0,95.9085,95.9839,95.7199,95.7293,14869.0
2022-06-16 12:15:00,101.51,101.79,101.51,101.65,27638.0,95.7199,95.9839,95.7199,95.8519,27638.0
2022-06-16 12:20:00,101.63,101.81,101.61,101.77,18714.0,95.833,96.0028,95.8142,95.9651,18714.0
2022-06-16 12:25:00,101.78,101.98,101.73,101.98,17300.0,95.9745,96.1631,95.9273,96.1631,17300.0
2022-06-16 12:30:00,101.98,102.17,101.82,102.02,21488.0,96.1631,96.3422,96.0122,96.2008,21488.0
2022-06-16 12:35:00,102.03,102.03,101.78,101.88,19295.0,96.2102,96.2102,95.9745,96.0688,19295.0
2022-06-16 12:40:00,101.86,102.16,101.85,102.07,28111.0,96.0499,96.3328,96.0405,96.2479,28111.0
2022-06-16 12:45:00,102.07,102.17,101.95,102.1,16808.0,96.2479,96.3422,96.1348,96.2762,16808.0
2022-06-16 12:50:00,102.09,102.09,101.84,101.88,23353.0,96.2668,96.2668,96.0311,96.0688,23353.0
2022-06-16 12:55:00,101.87,101.87,101.68,101.83,22240.0,96.0593,96.0593,95.8802,96.0216,22240.0
2022-06-16 13:00:00,101.82,102.02,101.76,101.84,18227.0,96.0122,96.2008,95.9556,96.0311,18227.0
2022-06-16 13:05:00,101.85,102.15,101.8,101.99,17236.0,96.0405,96.3234,95.9933,96.1725,17236.0
2022-06-16 13:10:00,101.98,102.01,101.85,102.0,16328.0,96.1631,96.1914,96.0405,96.1819,16328.0
2022-06-16 13:15:00,101.99,102.09,101.93,101.93,23929.0,96.1725,96.2668,96.1159,96.1159,23929.0
2022-06-16 13:20:00,101.94,101.96,101.7,101.7,27323.0,96.1254,96.1442,95.899,95.899,27323.0
2022-06-16 13:25:00,101.69,102.21,101.66,102.12,25603.0,95.8896,96.38,95.8613,96.2951,25603.0
2022-06-16 13:30:00,102.07,102.18,101.99,102.15,18207.0,96.2479,96.3517,96.1725,96.3234,18207.0
2022-06-16 13:35:00,102.18,102.19,101.99,102.13,28069.0,96.3517,96.3611,96.1725,96.3045,28069.0
2022-06-16 13:40:00,102.13,102.17,101.95,101.96,23656.0,96.3045,96.3422,96.1348,96.1442,23656.0
2022-06-16 13:45:00,101.96,102.01,101.85,101.93,28060.0,96.1442,96.1914,96.0405,96.1159,28060.0
2022-06-16 13:50:00,101.95,101.95,101.84,101.89,22069.0,96.1348,96.1348,96.0311,96.0782,22069.0
2022-06-16 13:55:00,101.91,101.96,101.74,101.74,30265.0,96.0971,96.1442,95.9368,95.9368,30265.0
2022-06-16 14:00:00,101.75,101.92,101.73,101.86,25344.0,95.9462,96.1065,95.9273,96.0499,25344.0
2022-06-16 14:05:00,101.85,101.92,101.68,101.72,32387.0,96.0405,96.1065,95.8802,95.9179,32387.0
2022-06-16 14:10:00,101.72,101.84,101.69,101.83,19641.0,95.9179,96.0311,95.8896,96.0216,19641.0
2022-06-16 14:15:00,101.81,101.81,101.69,101.77,23546.0,96.0028,96.0028,95.8896,95.9651,23546.0
2022-06-16 14:20:00,101.77,101.78,101.68,101.75,13997.0,95.9651,95.9745,95.8802,95.9462,13997.0
2022-06-16 14:25:00,101.73,101.79,101.62,101.64,20703.0,95.9273,95.9839,95.8236,95.8425,20703.0
2022-06-16 14:30:00,101.62,101.76,101.55,101.61,20725.0,95.8236,95.9556,95.7576,95.8142,20725.0
2022-06-16 14:35:00,101.63,101.77,101.61,101.74,31871.0,95.833,95.9651,95.8142,95.9368,31871.0
2022-06-16 14:40:00,101.75,101.89,101.69,101.75,33037.0,95.9462,96.0782,95.8896,95.9462,33037.0
2022-06-16 14:45:00,101.73,101.79,101.41,101.41,20715.0,95.9273,95.9839,95.6256,95.6256,20715.0
2022-06-16 14:50:00,101.41,101.49,101.29,101.31,28301.0,95.6256,95.701,95.5124,95.5313,28301.0
2022-06-16 14:55:00,101.3,101.42,101.24,101.37,23753.0,95.5219,95.635,95.4653,95.5879,23753.0
2022-06-16 15:00:00,101.38,101.76,101.37,101.69,29564.0,95.5973,95.9556,95.5879,95.8896,29564.0
2022-06-16 15:05:00,101.66,101.97,101.49,101.97,30890.0,95.8613,96.1536,95.701,96.1536,30890.0
2022-06-16 15:10:00,101.93,102.16,101.84,101.94,32549.0,96.1159,96.3328,96.0311,96.1254,32549.0
2022-06-16 15:15:00,101.92,101.95,101.75,101.95,33898.0,96.1065,96.1348,95.9462,96.1348,33898.0
2022-06-16 15:20:00,101.95,102.08,101.93,102.0,27819.0,96.1348,96.2574,96.1159,96.1819,27819.0
2022-06-16 15:25:00,102.0,102.26,101.97,102.12,24643.0,96.1819,96.4271,96.1536,96.2951,24643.0
2022-06-16 15:30:00,102.12,102.13,101.73,101.75,41930.0,96.2951,96.3045,95.9273,95.9462,41930.0
2022-06-16 15:35:00,101.74,101.97,101.73,101.88,35178.0,95.9368,96.1536,95.9273,96.0688,35178.0
2022-06-16 15:40:00,101.91,102.09,101.76,101.76,50265.0,96.0971,96.2668,95.9556,95.9556,50265.0
2022-06-16 15:45:00,101.75,101.8,101.41,101.45,73413.0,95.9462,95.9933,95.6256,95.6633,73413.0
2022-06-16 15:50:00,101.47,101.76,101.44,101.74,128559.0,95.6822,95.9556,95.6539,95.9368,128559.0
2022-06-16 15:55:00,101.74,102.23,101.64,102.21,331685.0,95.9368,96.3988,95.8425,96.38,331685.0
2022-06-17 09:30:00,101.24,102.37,101.24,102.31,1357708.0,95.4653,96.5308,95.4653,96.4743,1357708.0
2022-06-17 09:35:00,102.3,102.73,102.3,102.64,65238.0,96.4648,96.8703,96.4648,96.7854,65238.0
2022-06-17 09:40:00,102.67,103.19,102.57,103.12,26652.0,96.8137,97.3041,96.7194,97.238,26652.0
2022-06-17 09:45:00,103.16,103.27,102.95,103.06,32840.0,97.2758,97.3795,97.0777,97.1815,32840.0
2022-06-17 09:50:00,103.06,103.23,102.94,103.05,27190.0,97.1815,97.3418,97.0683,97.172,27190.0
2022-06-17 09:55:00,103.09,103.16,102.76,102.94,27052.0,97.2098,97.2758,96.8986,97.0683,27052.0
2022-06-17 10:00:00,103.03,103.04,102.55,102.71,43771.0,97.1532,97.1626,96.7006,96.8514,43771.0
2022-06-17 10:05:00,102.73,102.81,102.23,102.37,23704.0,96.8703,96.9457,96.3988,96.5308,23704.0
2022-06-17 10:10:00,102.36,102.57,102.31,102.55,14724.0,96.5214,96.7194,96.4743,96.7006,14724.0
2022-06-17 10:15:00,102.52,102.57,102.2,102.27,25283.0,96.6723,96.7194,96.3705,96.4365,25283.0
2022-06-17 10:20:00,102.31,102.31,101.98,102.15,18121.0,96.4743,96.4743,96.1631,96.3234,18121.0
2022-06-17 10:25:00,102.13,102.25,102.03,102.09,23097.0,96.3045,96.4177,96.2102,96.2668,23097.0
2022-06-17 10:30:00,102.13,102.31,101.98,102.01,45472.0,96.3045,96.4743,96.1631,96.1914,45472.0
2022-06-17 10:35:00,101.96,102.43,101.91,102.22,26710.0,96.1442,96.5874,96.0971,96.3894,26710.0
2022-06-17 10:40:00,102.16,102.46,102.04,102.33,19850.0,96.3328,96.6157,96.2197,96.4931,19850.0
2022-06-17 10:45:00,102.31,102.35,102.02,102.25,27160.0,96.4743,96.512,96.2008,96.4177,27160.0
2022-06-17 10:50:00,102.2,102.39,102.15,102.36,16879.0,96.3705,96.5497,96.3234,96.5214,16879.0
2022-06-17 10:55:00,102.4,102.6,102.35,102.4,26801.0,96.5591,96.7477,96.512,96.5591,26801.0
2022-06-17 11:00:00,102.38,102.86,102.33,102.74,18977.0,96.5403,96.9929,96.4931,96.8797,18977.0
2022-06-17 11:05:00,102.69,102.95,102.64,102.93,17666.0,96.8326,97.0777,96.7854,97.0589,17666.0
2022-06-17 11:10:00,102.92,102.95,102.63,102.63,46893.0,97.0495,97.0777,96.776,96.776,46893.0
2022-06-17 11:15:00,102.64,103.12,102.64,103.06,20673.0,96.7854,97.238,96.7854,97.1815,20673.0
2022-06-17 11:20:00,103.09,103.13,102.55,102.55,20827.0,97.2098,97.2475,96.7006,96.7006,20827.0
2022-06-17 11:25:00,102.57,103.09,102.54,103.01,29877.0,96.7194,97.2098,96.6911,97.1343,29877.0
2022-06-17 11:30:00,103.04,103.26,102.88,102.88,22659.0,97.1626,97.3701,97.0117,97.0117,22659.0
2022-06-17 11:35:00,102.84,102.89,102.65,102.79,25295.0,96.974,97.0212,96.7949,96.9269,25295.0
2022-06-17 11:40:00,102.81,102.87,102.62,102.64,38878.0,96.9457,97.0023,96.7666,96.7854,38878.0
2022-06-17 11:45:00,102.64,102.79,102.56,102.78,26515.0,96.7854,96.9269,96.71,96.9174,26515.0
2022-06-17 11:50:00,102.73,102.8,102.51,102.55,97531.0,96.8703,96.9363,96.6628,96.7006,97531.0
2022-06-17 11:55:00,102.55,102.75,102.43,102.64,55172.0,96.7006,96.8892,96.5874,96.7854,55172.0
2022-06-17 12:00:00,102.63,102.64,102.4,102.52,69197.0,96.776,96.7854,96.5591,96.6723,69197.0
2022-06-17 12:05:00,102.52,102.56,102.31,102.32,26361.0,96.6723,96.71,96.4743,96.4837,26361.0
2022-06-17 12:10:00,102.33,102.54,102.2,102.54,31561.0,96.4931,96.6911,96.3705,96.6911,31561.0
2022-06-17 12:15:00,102.54,102.83,102.54,102.69,77804.0,96.6911,96.9646,96.6911,96.8326,77804.0
2022-06-17 12:20:00,102.68,102.86,102.68,102.83,58639.0,96.8231,96.9929,96.8231,96.9646,58639.0
2022-06-17 12:25:00,102.86,102.9,102.76,102.81,30185.0,96.9929,97.0306,96.8986,96.9457,30185.0
2022-06-17 12:30:00,102.82,102.83,102.61,102.69,32454.0,96.9552,96.9646,96.7571,96.8326,32454.0
2022-06-17 12:35:00,102.68,102.88,102.55,102.88,30676.0,96.8231,97.0117,96.7006,97.0117,30676.0
2022-06-17 12:40:00,102.88,102.96,102.67,102.87,34726.0,97.0117,97.0872,96.8137,97.0023,34726.0
2022-06-17 12:45:00,102.92,102.92,102.73,102.88,32213.0,97.0495,97.0495,96.8703,97.0117,32213.0
2022-06-17 12:50:00,102.88,102.9,102.6,102.68,30413.0,97.0117,97.0306,96.7477,96.8231,30413.0
2022-06-17 12:55:00,102.7,102.89,102.67,102.81,25976.0,96.842,97.0212,96.8137,96.9457,25976.0
2022-06-17 13:00:00,102.82,103.32,102.78,103.31,71375.0,96.9552,97.4266,96.9174,97.4172,71375.0
2022-06-17 13:05:00,103.3,103.64,103.28,103.54,53650.0,97.4078,97.7284,97.3889,97.6341,53650.0
2022-06-17 13:10:00,103.51,103.69,103.39,103.56,24470.0,97.6058,97.7755,97.4926,97.653,24470.0
2022-06-17 13:15:00,103.55,103.61,103.4,103.53,25691.0,97.6435,97.7001,97.5021,97.6247,25691.0
2022-06-17 13:20:00,103.5,103.6,103.37,103.56,47918.0,97.5964,97.6907,97.4738,97.653,47918.0
2022-06-17 13:25:00,103.55,103.64,103.26,103.31,28432.0,97.6435,97.7284,97.3701,97.4172,28432.0
2022-06-17 13:30:00,103.32,103.45,103.19,103.41,28877.0,97.4266,97.5492,97.3041,97.5115,28877.0
2022-06-17 13:35:00,103.43,103.53,103.35,103.46,21779.0,97.5304,97.6247,97.4549,97.5587,21779.0
2022-06-17 13:40:00,103.45,103.6,103.45,103.56,14063.0,97.5492,97.6907,97.5492,97.653,14063.0
2022-06-17 13:45:00,103.54,103.56,103.2,103.29,19910.0,97.6341,97.653,97.3135,97.3984,19910.0
2022-06-17 13:50:00,103.32,103.39,103.27,103.34,12790.0,97.4266,97.4926,97.3795,97.4455,12790.0
2022-06-17 13:55:00,103.34,103.52,103.28,103.37,19857.0,97.4455,97.6152,97.3889,97.4738,19857.0
2022-06-17 14:00:00,103.38,103.47,103.23,103.28,38252.0,97.4832,97.5681,97.3418,97.3889,38252.0
2022-06-17 14:05:00,103.28,103.39,103.09,103.18,31345.0,97.3889,97.4926,97.2098,97.2946,31345.0
2022-06-17 14:10:00,103.18,103.18,103.04,103.18,19426.0,97.2946,97.2946,97.1626,97.2946,19426.0
2022-06-17 14:15:00,103.17,103.35,103.08,103.3,38758.0,97.2852,97.4549,97.2003,97.4078,38758.0
2022-06-17 14:20:00,103.3,103.4,103.29,103.32,27854.0,97.4078,97.5021,97.3984,97.4266,27854.0
2022-06-17 14:25:00,103.35,103.36,103.14,103.21,23300.0,97.4549,97.4644,97.2569,97.3229,23300.0
2022-06-17 14:30:00,103.19,103.24,103.06,103.23,21701.0,97.3041,97.3512,97.1815,97.3418,21701.0
2022-06-17 14:35:00,103.25,103.48,103.22,103.48,45143.0,97.3606,97.5775,97.3323,97.5775,45143.0
2022-06-17 14:40:00,103.5,103.61,103.28,103.28,46546.0,97.5964,97.7001,97.3889,97.3889,46546.0
2022-06-17 14:45:00,103.27,103.4,103.18,103.26,29442.0,97.3795,97.5021,97.2946,97.3701,29442.0
2022-06-17 14:50:00,103.21,103.27,103.08,103.11,31121.0,97.3229,97.3795,97.2003,97.2286,31121.0
2022-06-17 14:55:00,103.13,103.22,103.0,103.13,33713.0,97.2475,97.3323,97.1249,97.2475,33713.0
2022-06-17 15:00:00,103.16,103.36,103.16,103.23,44169.0,97.2758,97.4644,97.2758,97.3418,44169.0
2022-06-17 15:05:00,103.2,103.26,103.05,103.11,22978.0,97.3135,97.3701,97.172,97.2286,22978.0
2022-06-17 15:10:00,103.13,103.14,102.77,102.87,44209.0,97.2475,97.2569,96.908,97.0023,44209.0
2022-06-17 15:15:00,102.86,103.14,102.8,103.04,61042.0,96.9929,97.2569,96.9363,97.1626,61042.0
2022-06-17 15:20:00,103.07,103.36,103.06,103.27,50695.0,97.1909,97.4644,97.1815,97.3795,50695.0
2022-06-17 15:25:00,103.27,103.46,103.27,103.41,45824.0,97.3795,97.5587,97.3795,97.5115,45824.0
2022-06-17 15:30:00,103.41,103.46,103.13,103.3,63876.0,97.5115,97.5587,97.2475,97.4078,63876.0
2022-06-17 15:35:00,103.3,103.43,103.29,103.34,54597.0,97.4078,97.5304,97.3984,97.4455,54597.0
2022-06-17 15:40:00,103.34,103.37,103.01,103.11,90019.0,97.4455,97.4738,97.1343,97.2286,90019.0
2022-06-17 15:45:00,103.1,103.1,102.91,103.02,67121.0,97.2192,97.2192,97.04,97.1438,67121.0
2022-06-17 15:50:00,103.01,103.01,102.65,102.74,115107.0,97.1343,97.1343,96.7949,96.8797,115107.0
2022-06-17 15:55:00,102.72,102.94,102.47,102.5,390199.0,96.8609,97.0683,96.6251,96.6534,390199.0
2022-06-21 09:30:00,104.86,104.86,103.57,103.7,168320.0,98.8788,98.8788,97.6624,97.785,168320.0
2022-06-21 09:35:00,103.69,104.12,103.46,103.93,53621.0,97.7755,98.181,97.5587,98.0018,53621.0
2022-06-21 09:40:00,103.96,104.55,103.93,104.48,46280.0,98.0301,98.5865,98.0018,98.5205,46280.0
2022-06-21 09:45:00,104.46,104.46,103.76,103.89,62225.0,98.5016,98.5016,97.8415,97.9641,62225.0
2022-06-21 09:50:00,103.86,103.94,103.67,103.74,47070.0,97.9358,98.0113,97.7567,97.8227,47070.0
2022-06-21 09:55:00,103.73,104.15,103.65,104.06,53544.0,97.8133,98.2093,97.7378,98.1244,53544.0
2022-06-21 10:00:00,104.08,104.14,103.44,103.56,96401.0,98.1433,98.1999,97.5398,97.653,96401.0
2022-06-21 10:05:00,103.55,103.61,103.33,103.33,36466.0,97.6435,97.7001,97.4361,97.4361,36466.0
2022-06-21 10:10:00,103.35,103.7,103.35,103.66,46735.0,97.4549,97.785,97.4549,97.7472,46735.0
2022-06-21 10:15:00,103.64,103.67,103.41,103.57,32584.0,97.7284,97.7567,97.5115,97.6624,32584.0
2022-06-21 10:20:00,103.55,103.97,103.53,103.9,39199.0,97.6435,98.0396,97.6247,97.9736,39199.0
2022-06-21 10:25:00,103.9,104.11,103.81,104.11,76317.0,97.9736,98.1716,97.8887,98.1716,76317.0
2022-06-21 10:30:00,104.11,104.42,104.04,104.29,78877.0,98.1716,98.4639,98.1056,98.3413,78877.0
2022-06-21 10:35:00,104.29,104.37,104.21,104.3,50709.0,98.3413,98.4167,98.2659,98.3507,50709.0
2022-06-21 10:40:00,104.3,104.42,104.15,104.38,35670.0,98.3507,98.4639,98.2093,98.4262,35670.0
2022-06-21 10:45:00,104.39,104.56,104.35,104.52,56290.0,98.4356,98.5959,98.3979,98.5582,56290.0
2022-06-21 10:50:00,104.53,104.78,104.53,104.72,63256.0,98.5676,98.8034,98.5676,98.7468,63256.0
2022-06-21 10:55:00,104.72,104.95,104.68,104.88,41485.0,98.7468,98.9637,98.7091,98.8977,41485.0
2022-06-21 11:00:00,104.86,104.89,104.6,104.69,26322.0,98.8788,98.9071,98.6336,98.7185,26322.0
2022-06-21 11:05:00,104.68,104.71,104.52,104.58,25843.0,98.7091,98.7374,98.5582,98.6148,25843.0
2022-06-21 11:10:00,104.59,104.61,104.42,104.5,27601.0,98.6242,98.6431,98.4639,98.5393,27601.0
2022-06-21 11:15:00,104.5,104.69,104.43,104.5,33124.0,98.5393,98.7185,98.4733,98.5393,33124.0
2022-06-21 11:20:00,104.49,104.55,104.34,104.42,25763.0,98.5299,98.5865,98.3885,98.4639,25763.0
2022-06-21 11:25:00,104.43,104.62,104.41,104.6,31135.0,98.4733,98.6525,98.4545,98.6336,31135.0
2022-06-21 11:30:00,104.61,104.78,104.56,104.76,33280.0,98.6431,98.8034,98.5959,98.7845,33280.0
2022-06-21 11:35:00,104.76,104.79,104.46,104.47,29918.0,98.7845,98.8128,98.5016,98.511,29918.0
2022-06-21 11:40:00,104.48,104.7,104.41,104.63,30449.0,98.5205,98.7279,98.4545,98.6619,30449.0
2022-06-21 11:45:00,104.65,104.69,104.48,104.62,17311.0,98.6808,98.7185,98.5205,98.6525,17311.0
2022-06-21 11:50:00,104.64,104.69,104.53,104.59,27516.0,98.6713,98.7185,98.5676,98.6242,27516.0
2022-06-21 11:55:00,104.59,104.59,104.44,104.47,25130.0,98.6242,98.6242,98.4828,98.511,25130.0
2022-06-21 12:00:00,104.45,104.5,104.36,104.4,18081.0,98.4922,98.5393,98.4073,98.445,18081.0
2022-06-21 12:05:00,104.38,104.45,104.31,104.35,16049.0,98.4262,98.4922,98.3602,98.3979,16049.0
2022-06-21 12:10:00,104.35,104.38,104.2,104.22,14954.0,98.3979,98.4262,98.2564,98.2753,14954.0
2022-06-21 12:15:00,104.24,104.38,104.19,104.38,19339.0,98.2942,98.4262,98.247,98.4262,19339.0
2022-06-21 12:20:00,104.38,104.39,104.3,104.35,18701.0,98.4262,98.4356,98.3507,98.3979,18701.0
2022-06-21 12:25:00,104.36,104.42,104.29,104.41,17928.0,98.4073,98.4639,98.3413,98.4545,17928.0
2022-06-21 12:30:00,104.41,104.45,104.31,104.4,18604.0,98.4545,98.4922,98.3602,98.445,18604.0
2022-06-21 12:35:00,104.39,104.43,104.36,104.39,25040.0,98.4356,98.4733,98.4073,98.4356,25040.0
2022-06-21 12:40:00,104.39,104.46,104.32,104.45,11465.0,98.4356,98.5016,98.3696,98.4922,11465.0
2022-06-21 12:45:00,104.45,104.49,104.36,104.49,27546.0,98.4922,98.5299,98.4073,98.5299,27546.0
2022-06-21 12:50:00,104.5,104.58,104.44,104.58,26070.0,98.5393,98.6148,98.4828,98.6148,26070.0
2022-06-21 12:55:00,104.56,104.59,104.48,104.55,10574.0,98.5959,98.6242,98.5205,98.5865,10574.0
2022-06-21 13:00:00,104.57,104.64,104.53,104.63,15525.0,98.6053,98.6713,98.5676,98.6619,15525.0
2022-06-21 13:05:00,104.64,104.65,104.49,104.53,21951.0,98.6713,98.6808,98.5299,98.5676,21951.0
2022-06-21 13:10:00,104.54,104.65,104.52,104.61,33292.0,98.5771,98.6808,98.5582,98.6431,33292.0
2022-06-21 13:15:00,104.6,104.6,104.47,104.52,38660.0,98.6336,98.6336,98.511,98.5582,38660.0
2022-06-21 13:20:00,104.53,104.6,104.5,104.58,19776.0,98.5676,98.6336,98.5393,98.6148,19776.0
2022-06-21 13:25:00,104.59,104.69,104.52,104.65,21712.0,98.6242,98.7185,98.5582,98.6808,21712.0
2022-06-21 13:30:00,104.66,104.66,104.57,104.63,20106.0,98.6902,98.6902,98.6053,98.6619,20106.0
2022-06-21 13:35:00,104.63,104.66,104.57,104.58,16860.0,98.6619,98.6902,98.6053,98.6148,16860.0
2022-06-21 13:40:00,104.57,104.64,104.49,104.63,23579.0,98.6053,98.6713,98.5299,98.6619,23579.0
2022-06-21 13:45:00,104.63,104.72,104.57,104.72,24113.0,98.6619,98.7468,98.6053,98.7468,24113.0
2022-06-21 13:50:00,104.72,104.72,104.58,104.61,22111.0,98.7468,98.7468,98.6148,98.6431,22111.0
2022-06-21 13:55:00,104.61,104.61,104.49,104.51,27875.0,98.6431,98.6431,98.5299,98.5488,27875.0
2022-06-21 14:00:00,104.52,104.54,104.39,104.45,44065.0,98.5582,98.5771,98.4356,98.4922,44065.0
2022-06-21 14:05:00,104.45,104.57,104.43,104.57,15006.0,98.4922,98.6053,98.4733,98.6053,15006.0
2022-06-21 14:10:00,104.58,104.73,104.57,104.62,26725.0,98.6148,98.7562,98.6053,98.6525,26725.0
2022-06-21 14:15:00,104.63,104.81,104.63,104.66,21941.0,98.6619,98.8317,98.6619,98.6902,21941.0
2022-06-21 14:20:00,104.69,104.72,104.57,104.63,23641.0,98.7185,98.7468,98.6053,98.6619,23641.0
2022-06-21 14:25:00,104.63,104.72,104.61,104.63,31751.0,98.6619,98.7468,98.6431,98.6619,31751.0
2022-06-21 14:30:00,104.64,104.68,104.58,104.68,19932.0,98.6713,98.7091,98.6148,98.7091,19932.0
2022-06-21 14:35:00,104.65,104.68,104.47,104.49,26054.0,98.6808,98.7091,98.511,98.5299,26054.0
2022-06-21 14:40:00,104.5,104.71,104.48,104.69,27526.0,98.5393,98.7374,98.5205,98.7185,27526.0
2022-06-21 14:45:00,104.67,104.67,104.57,104.58,25223.0,98.6996,98.6996,98.6053,98.6148,25223.0
2022-06-21 14:50:00,104.59,104.79,104.58,104.73,16383.0,98.6242,98.8128,98.6148,98.7562,16383.0
2022-06-21 14:55:00,104.75,104.79,104.69,104.73,20000.0,98.7751,98.8128,98.7185,98.7562,20000.0
2022-06-21 15:00:00,104.72,104.82,104.69,104.78,22452.0,98.7468,98.8411,98.7185,98.8034,22452.0
2022-06-21 15:05:00,104.78,104.8,104.73,104.76,21341.0,98.8034,98.8222,98.7562,98.7845,21341.0
2022-06-21 15:10:00,104.77,104.86,104.75,104.76,21202.0,98.7939,98.8788,98.7751,98.7845,21202.0
2022-06-21 15:15:00,104.76,104.77,104.63,104.63,41637.0,98.7845,98.7939,98.6619,98.6619,41637.0
2022-06-21 15:20:00,104.62,104.73,104.62,104.69,31594.0,98.6525,98.7562,98.6525,98.7185,31594.0
2022-06-21 15:25:00,104.67,104.69,104.55,104.64,41451.0,98.6996,98.7185,98.5865,98.6713,41451.0
2022-06-21 15:30:00,104.64,104.66,104.48,104.52,39929.0,98.6713,98.6902,98.5205,98.5582,39929.0
2022-06-21 15:35:00,104.51,104.51,104.39,104.46,46755.0,98.5488,98.5488,98.4356,98.5016,46755.0
2022-06-21 15:40:00,104.46,104.52,104.36,104.48,70353.0,98.5016,98.5582,98.4073,98.5205,70353.0
2022-06-21 15:45:00,104.48,104.62,104.44,104.58,90653.0,98.5205,98.6525,98.4828,98.6148,90653.0
2022-06-21 15:50:00,104.57,104.68,104.46,104.59,117825.0,98.6053,98.7091,98.5016,98.6242,117825.0
2022-06-21 15:55:00,104.58,104.58,104.3,104.44,257684.0,98.6148,98.6148,98.3507,98.4828,257684.0
2022-06-22 09:30:00,103.55,104.37,103.29,103.96,147678.0,97.6435,98.4167,97.3984,98.0301,147678.0
2022-06-22 09:35:00,103.95,104.22,103.77,104.01,38736.0,98.0207,98.2753,97.851,98.0773,38736.0
2022-06-22 09:40:00,104.05,104.25,103.75,104.2,50367.0,98.115,98.3036,97.8321,98.2564,50367.0
2022-06-22 09:45:00,104.22,104.36,103.75,104.16,50457.0,98.2753,98.4073,97.8321,98.2187,50457.0
2022-06-22 09:50:00,104.14,104.6,104.04,104.57,34724.0,98.1999,98.6336,98.1056,98.6053,34724.0
2022-06-22 09:55:00,104.6,104.78,104.56,104.61,46083.0,98.6336,98.8034,98.5959,98.6431,46083.0
2022-06-22 10:00:00,104.63,104.8,104.55,104.71,63382.0,98.6619,98.8222,98.5865,98.7374,63382.0
2022-06-22 10:05:00,104.7,104.9,104.59,104.77,42248.0,98.7279,98.9165,98.6242,98.7939,42248.0
2022-06-22 10:10:00,104.76,104.76,104.44,104.66,56504.0,98.7845,98.7845,98.4828,98.6902,56504.0
2022-06-22 10:15:00,104.62,104.99,104.28,104.96,121352.0,98.6525,99.0014,98.3319,98.9731,121352.0
2022-06-22 10:20:00,104.99,105.32,104.85,105.31,100918.0,99.0014,99.3126,98.8694,99.3031,100918.0
2022-06-22 10:25:00,105.31,105.39,105.17,105.3,42010.0,99.3031,99.3786,99.1711,99.2937,42010.0
2022-06-22 10:30:00,105.3,105.51,105.23,105.51,36043.0,99.2937,99.4917,99.2277,99.4917,36043.0
2022-06-22 10:35:00,105.48,105.72,105.39,105.69,23161.0,99.4634,99.6897,99.3786,99.6615,23161.0
2022-06-22 10:40:00,105.69,105.73,105.54,105.59,41396.0,99.6615,99.6992,99.52,99.5672,41396.0
2022-06-22 10:45:00,105.6,105.66,105.42,105.66,38971.0,99.5766,99.6332,99.4069,99.6332,38971.0
2022-06-22 10:50:00,105.65,105.72,105.53,105.58,42226.0,99.6237,99.6897,99.5106,99.5577,42226.0
2022-06-22 10:55:00,105.57,105.77,105.54,105.77,23288.0,99.5483,99.7369,99.52,99.7369,23288.0
2022-06-22 11:00:00,105.78,105.79,105.54,105.66,40738.0,99.7463,99.7558,99.52,99.6332,40738.0
2022-06-22 11:05:00,105.68,105.73,105.55,105.7,27144.0,99.652,99.6992,99.5294,99.6709,27144.0
2022-06-22 11:10:00,105.7,105.94,105.7,105.91,32745.0,99.6709,99.8972,99.6709,99.8689,32745.0
2022-06-22 11:15:00,105.93,106.07,105.91,106.0,28701.0,99.8878,100.0198,99.8689,99.9538,28701.0
2022-06-22 11:20:00,105.95,106.12,105.95,106.04,45056.0,99.9066,100.0669,99.9066,99.9915,45056.0
2022-06-22 11:25:00,106.05,106.35,106.03,106.26,28843.0,100.0009,100.2838,99.9821,100.1989,28843.0
2022-06-22 11:30:00,106.24,106.51,106.22,106.39,57045.0,100.1801,100.4347,100.1612,100.3215,57045.0
2022-06-22 11:35:00,106.37,106.4,106.27,106.36,45814.0,100.3027,100.331,100.2084,100.2932,45814.0
2022-06-22 11:40:00,106.36,106.42,106.14,106.15,70736.0,100.2932,100.3498,100.0858,100.0952,70736.0
2022-06-22 11:45:00,106.13,106.23,105.93,106.19,20603.0,100.0764,100.1707,99.8878,100.1329,20603.0
2022-06-22 11:50:00,106.22,106.31,106.12,106.27,31119.0,100.1612,100.2461,100.0669,100.2084,31119.0
2022-06-22 11:55:00,106.28,106.28,105.9,105.94,16652.0,100.2178,100.2178,99.8595,99.8972,16652.0
2022-06-22 12:00:00,105.94,106.21,105.88,105.95,27809.0,99.8972,100.1518,99.8406,99.9066,27809.0
2022-06-22 12:05:00,105.94,105.94,105.7,105.84,15065.0,99.8972,99.8972,99.6709,99.8029,15065.0
2022-06-22 12:10:00,105.83,105.97,105.81,105.94,23972.0,99.7935,99.9255,99.7746,99.8972,23972.0
2022-06-22 12:15:00,105.93,106.1,105.86,106.06,15450.0,99.8878,100.0481,99.8218,100.0104,15450.0
2022-06-22 12:20:00,106.06,106.28,106.03,106.09,35195.0,100.0104,100.2178,99.9821,100.0386,35195.0
2022-06-22 12:25:00,106.11,106.12,105.91,105.99,20131.0,100.0575,100.0669,99.8689,99.9443,20131.0
2022-06-22 12:30:00,105.99,106.15,105.98,106.08,28578.0,99.9443,100.0952,99.9349,100.0292,28578.0
2022-06-22 12:35:00,106.09,106.15,105.93,105.94,17155.0,100.0386,100.0952,99.8878,99.8972,17155.0
2022-06-22 12:40:00,105.95,106.13,105.95,106.13,13446.0,99.9066,100.0764,99.9066,100.0764,13446.0
2022-06-22 12:45:00,106.13,106.16,106.04,106.11,16628.0,100.0764,100.1046,99.9915,100.0575,16628.0
2022-06-22 12:50:00,106.12,106.14,106.01,106.06,8048.0,100.0669,100.0858,99.9632,100.0104,8048.0
2022-06-22 12:55:00,106.07,106.19,106.04,106.18,13051.0,100.0198,100.1329,99.9915,100.1235,13051.0
2022-06-22 13:00:00,106.17,106.18,105.87,105.96,13356.0,100.1141,100.1235,99.8312,99.9161,13356.0
2022-06-22 13:05:00,105.96,106.07,105.96,106.07,9027.0,99.9161,100.0198,99.9161,100.0198,9027.0
2022-06-22 13:10:00,106.06,106.14,106.01,106.06,17957.0,100.0104,100.0858,99.9632,100.0104,17957.0
2022-06-22 13:15:00,106.06,106.06,105.97,106.04,10804.0,100.0104,100.0104,99.9255,99.9915,10804.0
2022-06-22 13:20:00,106.03,106.11,106.02,106.09,11656.0,99.9821,100.0575,99.9726,100.0386,11656.0
2022-06-22 13:25:00,106.09,106.19,106.05,106.14,18653.0,100.0386,100.1329,100.0009,100.0858,18653.0
2022-06-22 13:30:00,106.15,106.15,105.99,105.99,11449.0,100.0952,100.0952,99.9443,99.9443,11449.0
2022-06-22 13:35:00,105.98,106.09,105.93,106.06,14724.0,99.9349,100.0386,99.8878,100.0104,14724.0
2022-06-22 13:40:00,106.04,106.16,105.98,106.16,13641.0,99.9915,100.1046,99.9349,100.1046,13641.0
2022-06-22 13:45:00,106.18,106.24,106.16,106.22,15711.0,100.1235,100.1801,100.1046,100.1612,15711.0
2022-06-22 13:50:00,106.22,106.28,106.08,106.12,21302.0,100.1612,100.2178,100.0292,100.0669,21302.0
2022-06-22 13:55:00,106.13,106.19,106.1,106.19,12742.0,100.0764,100.1329,100.0481,100.1329,12742.0
2022-06-22 14:00:00,106.19,106.3,106.18,106.26,17486.0,100.1329,100.2367,100.1235,100.1989,17486.0
2022-06-22 14:05:00,106.25,106.58,106.25,106.55,20682.0,100.1895,100.5007,100.1895,100.4724,20682.0
2022-06-22 14:10:00,106.54,106.54,106.36,106.39,18214.0,100.463,100.463,100.2932,100.3215,18214.0
2022-06-22 14:15:00,106.4,106.56,106.39,106.48,22734.0,100.331,100.4818,100.3215,100.4064,22734.0
2022-06-22 14:20:00,106.48,106.49,106.27,106.44,26358.0,100.4064,100.4158,100.2084,100.3687,26358.0
2022-06-22 14:25:00,106.46,106.46,106.23,106.23,12520.0,100.3875,100.3875,100.1707,100.1707,12520.0
2022-06-22 14:30:00,106.24,106.33,106.23,106.33,17740.0,100.1801,100.265,100.1707,100.265,17740.0
2022-06-22 14:35:00,106.33,106.34,106.18,106.26,21638.0,100.265,100.2744,100.1235,100.1989,21638.0
2022-06-22 14:40:00,106.24,106.31,106.15,106.24,16440.0,100.1801,100.2461,100.0952,100.1801,16440.0
2022-06-22 14:45:00,106.23,106.28,106.13,106.14,23917.0,100.1707,100.2178,100.0764,100.0858,23917.0
2022-06-22 14:50:00,106.08,106.15,106.03,106.11,15472.0,100.0292,100.0952,99.9821,100.0575,15472.0
2022-06-22 14:55:00,106.15,106.26,106.14,106.21,9954.0,100.0952,100.1989,100.0858,100.1518,9954.0
2022-06-22 15:00:00,106.21,106.25,106.1,106.22,35182.0,100.1518,100.1895,100.0481,100.1612,35182.0
2022-06-22 15:05:00,106.22,106.35,106.16,106.16,32944.0,100.1612,100.2838,100.1046,100.1046,32944.0
2022-06-22 15:10:00,106.16,106.16,106.04,106.15,16754.0,100.1046,100.1046,99.9915,100.0952,16754.0
2022-06-22 15:15:00,106.16,106.22,105.5,105.64,307712.0,100.1046,100.1612,99.4823,99.6143,307712.0
2022-06-22 15:20:00,105.64,106.08,105.62,105.85,98377.0,99.6143,100.0292,99.5955,99.8123,98377.0
2022-06-22 15:25:00,105.84,105.9,105.64,105.74,56715.0,99.8029,99.8595,99.6143,99.7086,56715.0
2022-06-22 15:30:00,105.75,105.9,105.7,105.7,38907.0,99.718,99.8595,99.6709,99.6709,38907.0
2022-06-22 15:35:00,105.69,105.73,105.58,105.69,42451.0,99.6615,99.6992,99.5577,99.6615,42451.0
2022-06-22 15:40:00,105.67,105.73,105.5,105.69,55931.0,99.6426,99.6992,99.4823,99.6615,55931.0
2022-06-22 15:45:00,105.66,105.67,105.37,105.45,75307.0,99.6332,99.6426,99.3597,99.4351,75307.0
2022-06-22 15:50:00,105.44,105.74,105.37,105.74,121785.0,99.4257,99.7086,99.3597,99.7086,121785.0
2022-06-22 15:55:00,105.76,105.76,105.37,105.41,297719.0,99.7275,99.7275,99.3597,99.3974,297719.0
2022-06-23 09:30:00,105.95,106.18,105.73,106.04,85990.0,99.9066,100.1235,99.6992,99.9915,85990.0
2022-06-23 09:35:00,106.04,106.45,106.03,106.41,150847.0,99.9915,100.3781,99.9821,100.3404,150847.0
2022-06-23 09:40:00,106.37,106.78,106.3,106.6,45957.0,100.3027,100.6893,100.2367,100.5196,45957.0
2022-06-23 09:45:00,106.63,106.68,106.28,106.4,64580.0,100.5478,100.595,100.2178,100.331,64580.0
2022-06-23 09:50:00,106.36,106.39,106.02,106.2,33514.0,100.2932,100.3215,99.9726,100.1424,33514.0
2022-06-23 09:55:00,106.21,106.57,106.17,106.54,28451.0,100.1518,100.4913,100.1141,100.463,28451.0
2022-06-23 10:00:00,106.54,106.55,106.24,106.3,34970.0,100.463,100.4724,100.1801,100.2367,34970.0
2022-06-23 10:05:00,106.29,106.38,106.07,106.08,44339.0,100.2272,100.3121,100.0198,100.0292,44339.0
2022-06-23 10:10:00,106.05,106.25,105.96,106.04,157024.0,100.0009,100.1895,99.9161,99.9915,157024.0
2022-06-23 10:15:00,106.04,106.04,105.82,105.95,24076.0,99.9915,99.9915,99.784,99.9066,24076.0
2022-06-23 10:20:00,105.98,106.17,105.96,106.05,48030.0,99.9349,100.1141,99.9161,100.0009,48030.0
2022-06-23 10:25:00,106.0,106.09,105.87,106.09,44850.0,99.9538,100.0386,99.8312,100.0386,44850.0
2022-06-23 10:30:00,106.09,106.2,105.91,106.06,56081.0,100.0386,100.1424,99.8689,100.0104,56081.0
2022-06-23 10:35:00,106.04,106.27,106.0,106.22,24716.0,99.9915,100.2084,99.9538,100.1612,24716.0
2022-06-23 10:40:00,106.26,106.35,105.98,105.98,44568.0,100.1989,100.2838,99.9349,99.9349,44568.0
2022-06-23 10:45:00,105.95,106.2,105.92,106.0,94968.0,99.9066,100.1424,99.8783,99.9538,94968.0
2022-06-23 10:50:00,106.0,106.27,105.98,106.15,27156.0,99.9538,100.2084,99.9349,100.0952,27156.0
2022-06-23 10:55:00,106.19,106.37,106.17,106.33,22379.0,100.1329,100.3027,100.1141,100.265,22379.0
2022-06-23 11:00:00,106.32,106.34,106.14,106.14,22958.0,100.2555,100.2744,100.0858,100.0858,22958.0
2022-06-23 11:05:00,106.09,106.22,106.06,106.19,13655.0,100.0386,100.1612,100.0104,100.1329,13655.0
2022-06-23 11:10:00,106.23,106.42,106.21,106.35,33887.0,100.1707,100.3498,100.1518,100.2838,33887.0
2022-06-23 11:15:00,106.37,106.37,105.99,106.03,41950.0,100.3027,100.3027,99.9443,99.9821,41950.0
2022-06-23 11:20:00,106.01,106.07,105.89,105.94,30928.0,99.9632,100.0198,99.85,99.8972,30928.0
2022-06-23 11:25:00,105.93,106.06,105.88,105.96,29843.0,99.8878,100.0104,99.8406,99.9161,29843.0
2022-06-23 11:30:00,105.96,106.01,105.81,105.96,57635.0,99.9161,99.9632,99.7746,99.9161,57635.0
2022-06-23 11:35:00,105.96,105.96,105.69,105.85,77352.0,99.9161,99.9161,99.6615,99.8123,77352.0
2022-06-23 11:40:00,105.86,106.02,105.78,105.9,28075.0,99.8218,99.9726,99.7463,99.8595,28075.0
2022-06-23 11:45:00,105.88,106.04,105.88,106.03,34005.0,99.8406,99.9915,99.8406,99.9821,34005.0
2022-06-23 11:50:00,106.03,106.06,105.9,105.93,22273.0,99.9821,100.0104,99.8595,99.8878,22273.0
2022-06-23 11:55:00,105.92,105.96,105.83,105.94,19847.0,99.8783,99.9161,99.7935,99.8972,19847.0
2022-06-23 12:00:00,105.94,105.98,105.55,105.6,45884.0,99.8972,99.9349,99.5294,99.5766,45884.0
2022-06-23 12:05:00,105.59,105.84,105.56,105.72,27427.0,99.5672,99.8029,99.5389,99.6897,27427.0
2022-06-23 12:10:00,105.7,105.73,105.6,105.65,24452.0,99.6709,99.6992,99.5766,99.6237,24452.0
2022-06-23 12:15:00,105.62,105.74,105.55,105.66,30251.0,99.5955,99.7086,99.5294,99.6332,30251.0
2022-06-23 12:20:00,105.66,105.85,105.63,105.68,34170.0,99.6332,99.8123,99.6049,99.652,34170.0
2022-06-23 12:25:00,105.68,105.71,105.52,105.55,43162.0,99.652,99.6803,99.5012,99.5294,43162.0
2022-06-23 12:30:00,105.55,105.64,105.41,105.44,40412.0,99.5294,99.6143,99.3974,99.4257,40412.0
2022-06-23 12:35:00,105.46,105.52,105.35,105.4,41652.0,99.4446,99.5012,99.3409,99.388,41652.0
2022-06-23 12:40:00,105.4,105.54,105.31,105.34,29696.0,99.388,99.52,99.3031,99.3314,29696.0
2022-06-23 12:45:00,105.36,105.38,105.25,105.31,24384.0,99.3503,99.3691,99.2466,99.3031,24384.0
2022-06-23 12:50:00,105.32,105.43,105.15,105.39,50559.0,99.3126,99.4163,99.1523,99.3786,50559.0
2022-06-23 12:55:00,105.4,105.48,105.33,105.38,24884.0,99.388,99.4634,99.322,99.3691,24884.0
2022-06-23 13:00:00,105.39,105.39,105.23,105.37,30051.0,99.3786,99.3786,99.2277,99.3597,30051.0
2022-06-23 13:05:00,105.37,105.52,105.35,105.35,42294.0,99.3597,99.5012,99.3409,99.3409,42294.0
2022-06-23 13:10:00,105.35,105.44,105.3,105.44,30620.0,99.3409,99.4257,99.2937,99.4257,30620.0
2022-06-23 13:15:00,105.45,105.51,105.35,105.35,25749.0,99.4351,99.4917,99.3409,99.3409,25749.0
2022-06-23 13:20:00,105.36,105.44,105.2,105.25,34476.0,99.3503,99.4257,99.1994,99.2466,34476.0
2022-06-23 13:25:00,105.26,105.36,105.19,105.33,37770.0,99.256,99.3503,99.19,99.322,37770.0
2022-06-23 13:30:00,105.33,105.44,105.24,105.28,39823.0,99.322,99.4257,99.2371,99.2748,39823.0
2022-06-23 13:35:00,105.29,105.33,105.19,105.23,21442.0,99.2843,99.322,99.19,99.2277,21442.0
2022-06-23 13:40:00,105.24,105.25,105.07,105.12,25193.0,99.2371,99.2466,99.0768,99.124,25193.0
2022-06-23 13:45:00,105.11,105.25,105.09,105.14,23129.0,99.1145,99.2466,99.0957,99.1428,23129.0
2022-06-23 13:50:00,105.16,105.27,105.14,105.25,25908.0,99.1617,99.2654,99.1428,99.2466,25908.0
2022-06-23 13:55:00,105.27,105.28,105.11,105.19,28064.0,99.2654,99.2748,99.1145,99.19,28064.0
2022-06-23 14:00:00,105.19,105.24,105.12,105.19,35804.0,99.19,99.2371,99.124,99.19,35804.0
2022-06-23 14:05:00,105.2,105.5,105.2,105.49,28414.0,99.1994,99.4823,99.1994,99.4729,28414.0
2022-06-23 14:10:00,105.49,105.59,105.46,105.53,31573.0,99.4729,99.5672,99.4446,99.5106,31573.0
2022-06-23 14:15:00,105.54,105.69,105.53,105.64,41071.0,99.52,99.6615,99.5106,99.6143,41071.0
2022-06-23 14:20:00,105.65,105.77,105.62,105.76,29310.0,99.6237,99.7369,99.5955,99.7275,29310.0
2022-06-23 14:25:00,105.77,105.89,105.75,105.79,20508.0,99.7369,99.85,99.718,99.7558,20508.0
2022-06-23 14:30:00,105.79,106.01,105.79,105.98,31912.0,99.7558,99.9632,99.7558,99.9349,31912.0
2022-06-23 14:35:00,105.99,106.09,105.96,106.06,27965.0,99.9443,100.0386,99.9161,100.0104,27965.0
2022-06-23 14:40:00,106.05,106.05,105.93,105.95,17924.0,100.0009,100.0009,99.8878,99.9066,17924.0
2022-06-23 14:45:00,105.93,105.95,105.85,105.91,18554.0,99.8878,99.9066,99.8123,99.8689,18554.0
2022-06-23 14:50:00,105.92,105.99,105.9,105.9,21042.0,99.8783,99.9443,99.8595,99.8595,21042.0
2022-06-23 14:55:00,105.89,105.94,105.83,105.91,21203.0,99.85,99.8972,99.7935,99.8689,21203.0
2022-06-23 15:00:00,105.9,105.95,105.84,105.91,26849.0,99.8595,99.9066,99.8029,99.8689,26849.0
2022-06-23 15:05:00,105.9,105.98,105.85,105.87,26311.0,99.8595,99.9349,99.8123,99.8312,26311.0
2022-06-23 15:10:00,105.87,105.87,105.76,105.85,28020.0,99.8312,99.8312,99.7275,99.8123,28020.0
2022-06-23 15:15:00,105.85,105.87,105.73,105.83,27513.0,99.8123,99.8312,99.6992,99.7935,27513.0
2022-06-23 15:20:00,105.82,105.87,105.78,105.81,37863.0,99.784,99.8312,99.7463,99.7746,37863.0
2022-06-23 15:25:00,105.82,105.96,105.81,105.88,45207.0,99.784,99.9161,99.7746,99.8406,45207.0
2022-06-23 15:30:00,105.87,106.14,105.86,106.11,42639.0,99.8312,100.0858,99.8218,100.0575,42639.0
2022-06-23 15:35:00,106.11,106.12,105.85,105.92,44867.0,100.0575,100.0669,99.8123,99.8783,44867.0
2022-06-23 15:40:00,105.93,106.1,105.89,106.02,38755.0,99.8878,100.0481,99.85,99.9726,38755.0
2022-06-23 15:45:00,105.99,106.16,105.98,106.15,82160.0,99.9443,100.1046,99.9349,100.0952,82160.0
2022-06-23 15:50:00,106.16,106.27,106.05,106.08,88684.0,100.1046,100.2084,100.0009,100.0292,88684.0
2022-06-23 15:55:00,106.1,106.28,106.06,106.2,169474.0,100.0481,100.2178,100.0104,100.1424,169474.0
2022-06-24 09:30:00,107.0,107.36,106.65,106.68,84962.0,100.8967,101.2362,100.5667,100.595,84962.0
2022-06-24 09:35:00,106.7,106.99,106.43,106.58,38321.0,100.6138,100.8873,100.3592,100.5007,38321.0
2022-06-24 09:40:00,106.55,107.21,106.46,107.11,38487.0,100.4724,101.0948,100.3875,101.0005,38487.0
2022-06-24 09:45:00,107.14,107.2,106.7,106.99,32508.0,101.0287,101.0853,100.6138,100.8873,32508.0
2022-06-24 09:50:00,106.92,107.07,106.83,106.97,22213.0,100.8213,100.9627,100.7364,100.8684,22213.0
2022-06-24 09:55:00,106.95,107.16,106.89,107.11,76234.0,100.8496,101.0476,100.793,101.0005,76234.0
2022-06-24 10:00:00,107.15,107.7,107.11,107.53,47260.0,101.0382,101.5568,101.0005,101.3965,47260.0
2022-06-24 10:05:00,107.6,107.86,107.54,107.75,44539.0,101.4625,101.7077,101.4059,101.604,44539.0
2022-06-24 10:10:00,107.75,107.77,107.52,107.63,30815.0,101.604,101.6228,101.3871,101.4908,30815.0
2022-06-24 10:15:00,107.64,107.89,107.59,107.75,21602.0,101.5002,101.736,101.4531,101.604,21602.0
2022-06-24 10:20:00,107.75,107.91,107.69,107.86,26692.0,101.604,101.7548,101.5474,101.7077,26692.0
2022-06-24 10:25:00,107.87,107.87,107.59,107.61,16136.0,101.7171,101.7171,101.4531,101.4719,16136.0
2022-06-24 10:30:00,107.63,107.72,107.55,107.67,25972.0,101.4908,101.5757,101.4154,101.5285,25972.0
2022-06-24 10:35:00,107.66,107.68,107.46,107.52,26797.0,101.5191,101.5379,101.3305,101.3871,26797.0
2022-06-24 10:40:00,107.52,107.55,107.37,107.37,23702.0,101.3871,101.4154,101.2456,101.2456,23702.0
2022-06-24 10:45:00,107.36,107.74,107.32,107.73,46740.0,101.2362,101.5945,101.1985,101.5851,46740.0
2022-06-24 10:50:00,107.75,107.78,107.56,107.57,35294.0,101.604,101.6322,101.4248,101.4342,35294.0
2022-06-24 10:55:00,107.55,107.59,107.39,107.41,19935.0,101.4154,101.4531,101.2645,101.2833,19935.0
2022-06-24 11:00:00,107.41,107.7,107.41,107.68,71757.0,101.2833,101.5568,101.2833,101.5379,71757.0
2022-06-24 11:05:00,107.67,107.68,107.57,107.58,27377.0,101.5285,101.5379,101.4342,101.4437,27377.0
2022-06-24 11:10:00,107.58,107.64,107.49,107.53,53678.0,101.4437,101.5002,101.3588,101.3965,53678.0
2022-06-24 11:15:00,107.53,107.54,107.3,107.3,23304.0,101.3965,101.4059,101.1796,101.1796,23304.0
2022-06-24 11:20:00,107.3,107.45,107.28,107.43,26725.0,101.1796,101.3211,101.1608,101.3022,26725.0
2022-06-24 11:25:00,107.44,107.54,107.35,107.39,20633.0,101.3116,101.4059,101.2268,101.2645,20633.0
2022-06-24 11:30:00,107.38,107.39,107.2,107.21,30741.0,101.2551,101.2645,101.0853,101.0948,30741.0
2022-06-24 11:35:00,107.2,107.32,107.19,107.28,20417.0,101.0853,101.1985,101.0759,101.1608,20417.0
2022-06-24 11:40:00,107.27,107.36,107.23,107.36,26411.0,101.1513,101.2362,101.1136,101.2362,26411.0
2022-06-24 11:45:00,107.35,107.58,107.31,107.53,77492.0,101.2268,101.4437,101.1891,101.3965,77492.0
2022-06-24 11:50:00,107.51,107.58,107.43,107.57,32914.0,101.3776,101.4437,101.3022,101.4342,32914.0
2022-06-24 11:55:00,107.58,107.63,107.49,107.61,25180.0,101.4437,101.4908,101.3588,101.4719,25180.0
2022-06-24 12:00:00,107.61,107.79,107.59,107.78,39813.0,101.4719,101.6417,101.4531,101.6322,39813.0
2022-06-24 12:05:00,107.77,107.87,107.67,107.68,33094.0,101.6228,101.7171,101.5285,101.5379,33094.0
2022-06-24 12:10:00,107.7,107.76,107.69,107.74,21662.0,101.5568,101.6134,101.5474,101.5945,21662.0
2022-06-24 12:15:00,107.75,107.78,107.62,107.62,27837.0,101.604,101.6322,101.4814,101.4814,27837.0
2022-06-24 12:20:00,107.62,107.82,107.54,107.82,40813.0,101.4814,101.67,101.4059,101.67,40813.0
2022-06-24 12:25:00,107.81,107.85,107.7,107.73,33339.0,101.6605,101.6983,101.5568,101.5851,33339.0
2022-06-24 12:30:00,107.74,107.87,107.7,107.87,42893.0,101.5945,101.7171,101.5568,101.7171,42893.0
2022-06-24 12:35:00,107.87,107.93,107.81,107.89,40244.0,101.7171,101.7737,101.6605,101.736,40244.0
2022-06-24 12:40:00,107.89,107.97,107.82,107.96,13942.0,101.736,101.8114,101.67,101.802,13942.0
2022-06-24 12:45:00,107.95,107.99,107.93,107.99,22968.0,101.7925,101.8303,101.7737,101.8303,22968.0
2022-06-24 12:50:00,108.0,108.03,107.89,107.99,62048.0,101.8397,101.868,101.736,101.8303,62048.0
2022-06-24 12:55:00,108.0,108.17,108.0,108.13,27812.0,101.8397,102.0,101.8397,101.9623,27812.0
2022-06-24 13:00:00,108.16,108.26,108.15,108.26,20729.0,101.9906,102.0849,101.9811,102.0849,20729.0
2022-06-24 13:05:00,108.26,108.35,108.21,108.32,21351.0,102.0849,102.1697,102.0377,102.1414,21351.0
2022-06-24 13:10:00,108.31,108.48,108.31,108.48,21715.0,102.132,102.2923,102.132,102.2923,21715.0
2022-06-24 13:15:00,108.46,108.47,108.33,108.36,28120.0,102.2735,102.2829,102.1509,102.1792,28120.0
2022-06-24 13:20:00,108.37,108.43,108.27,108.39,28111.0,102.1886,102.2452,102.0943,102.2074,28111.0
2022-06-24 13:25:00,108.39,108.43,108.33,108.37,28051.0,102.2074,102.2452,102.1509,102.1886,28051.0
2022-06-24 13:30:00,108.3,108.38,108.16,108.17,19273.0,102.1226,102.198,101.9906,102.0,19273.0
2022-06-24 13:35:00,108.16,108.4,108.07,108.33,24387.0,101.9906,102.2169,101.9057,102.1509,24387.0
2022-06-24 13:40:00,108.3,108.42,108.26,108.38,15445.0,102.1226,102.2357,102.0849,102.198,15445.0
2022-06-24 13:45:00,108.36,108.45,108.35,108.38,28343.0,102.1792,102.264,102.1697,102.198,28343.0
2022-06-24 13:50:00,108.36,108.37,108.21,108.3,22404.0,102.1792,102.1886,102.0377,102.1226,22404.0
2022-06-24 13:55:00,108.3,108.42,108.27,108.36,50813.0,102.1226,102.2357,102.0943,102.1792,50813.0
2022-06-24 14:00:00,108.41,108.55,108.38,108.42,51131.0,102.2263,102.3583,102.198,102.2357,51131.0
2022-06-24 14:05:00,108.43,108.44,108.28,108.33,18945.0,102.2452,102.2546,102.1037,102.1509,18945.0
2022-06-24 14:10:00,108.34,108.44,108.3,108.32,16681.0,102.1603,102.2546,102.1226,102.1414,16681.0
2022-06-24 14:15:00,108.33,108.4,108.32,108.4,15968.0,102.1509,102.2169,102.1414,102.2169,15968.0
2022-06-24 14:20:00,108.39,108.41,108.23,108.28,20808.0,102.2074,102.2263,102.0566,102.1037,20808.0
2022-06-24 14:25:00,108.29,108.29,108.16,108.28,13083.0,102.1132,102.1132,101.9906,102.1037,13083.0
2022-06-24 14:30:00,108.27,108.31,108.22,108.25,18415.0,102.0943,102.132,102.0471,102.0754,18415.0
2022-06-24 14:35:00,108.25,108.27,108.11,108.15,18358.0,102.0754,102.0943,101.9434,101.9811,18358.0
2022-06-24 14:40:00,108.13,108.16,108.04,108.04,12957.0,101.9623,101.9906,101.8774,101.8774,12957.0
2022-06-24 14:45:00,108.06,108.12,108.04,108.11,15361.0,101.8963,101.9529,101.8774,101.9434,15361.0
2022-06-24 14:50:00,108.12,108.16,108.08,108.16,16755.0,101.9529,101.9906,101.9151,101.9906,16755.0
2022-06-24 14:55:00,108.16,108.34,108.15,108.34,19394.0,101.9906,102.1603,101.9811,102.1603,19394.0
2022-06-24 15:00:00,108.35,108.48,108.32,108.46,21589.0,102.1697,102.2923,102.1414,102.2735,21589.0
2022-06-24 15:05:00,108.45,108.53,108.43,108.5,31376.0,102.264,102.3395,102.2452,102.3112,31376.0
2022-06-24 15:10:00,108.5,108.58,108.41,108.56,44764.0,102.3112,102.3866,102.2263,102.3678,44764.0
2022-06-24 15:15:00,108.57,108.69,108.56,108.65,61151.0,102.3772,102.4903,102.3678,102.4526,61151.0
2022-06-24 15:20:00,108.64,108.64,108.51,108.55,41460.0,102.4432,102.4432,102.3206,102.3583,41460.0
2022-06-24 15:25:00,108.54,108.55,108.45,108.47,29056.0,102.3489,102.3583,102.264,102.2829,29056.0
2022-06-24 15:30:00,108.46,108.46,108.36,108.38,36494.0,102.2735,102.2735,102.1792,102.198,36494.0
2022-06-24 15:35:00,108.39,108.72,108.39,108.72,49878.0,102.2074,102.5186,102.2074,102.5186,49878.0
2022-06-24 15:40:00,108.73,108.91,108.7,108.9,86311.0,102.5281,102.6978,102.4998,102.6884,86311.0
2022-06-24 15:45:00,108.91,108.99,108.85,108.9,125688.0,102.6978,102.7732,102.6412,102.6884,125688.0
2022-06-24 15:50:00,108.89,109.5,108.88,109.49,324910.0,102.6789,103.2541,102.6695,103.2447,324910.0
2022-06-24 15:55:00,109.47,109.64,109.24,109.44,540056.0,103.2258,103.3861,103.009,103.1976,540056.0
2022-06-27 09:30:00,109.9,110.1,109.2,109.37,146041.0,103.6313,103.8199,102.9712,103.1316,146041.0
2022-06-27 09:35:00,109.36,109.47,109.09,109.31,33018.0,103.1221,103.2258,102.8675,103.075,33018.0
2022-06-27 09:40:00,109.34,109.34,109.04,109.12,45299.0,103.1033,103.1033,102.8204,102.8958,45299.0
2022-06-27 09:45:00,109.12,109.23,108.85,108.94,43898.0,102.8958,102.9995,102.6412,102.7261,43898.0
2022-06-27 09:50:00,108.96,109.07,108.65,108.79,36136.0,102.7449,102.8487,102.4526,102.5846,36136.0
2022-06-27 09:55:00,108.79,108.86,108.51,108.56,36837.0,102.5846,102.6506,102.3206,102.3678,36837.0
2022-06-27 10:00:00,108.55,108.94,108.43,108.9,49825.0,102.3583,102.7261,102.2452,102.6884,49825.0
2022-06-27 10:05:00,108.88,108.92,108.7,108.83,46038.0,102.6695,102.7072,102.4998,102.6224,46038.0
2022-06-27 10:10:00,108.83,108.92,108.56,108.6,29113.0,102.6224,102.7072,102.3678,102.4055,29113.0
2022-06-27 10:15:00,108.59,108.87,108.59,108.87,27887.0,102.396,102.6601,102.396,102.6601,27887.0
2022-06-27 10:20:00,108.86,109.05,108.69,108.72,24237.0,102.6506,102.8298,102.4903,102.5186,24237.0
2022-06-27 10:25:00,108.71,108.75,108.49,108.7,22960.0,102.5092,102.5469,102.3017,102.4998,22960.0
2022-06-27 10:30:00,108.68,108.83,108.66,108.74,21080.0,102.4809,102.6224,102.462,102.5375,21080.0
2022-06-27 10:35:00,108.77,108.77,108.48,108.53,15359.0,102.5658,102.5658,102.2923,102.3395,15359.0
2022-06-27 10:40:00,108.54,108.56,108.3,108.5,15675.0,102.3489,102.3678,102.1226,102.3112,15675.0
2022-06-27 10:45:00,108.48,108.5,108.33,108.41,22707.0,102.2923,102.3112,102.1509,102.2263,22707.0
2022-06-27 10:50:00,108.45,108.91,108.43,108.9,19196.0,102.264,102.6978,102.2452,102.6884,19196.0
2022-06-27 10:55:00,108.91,109.03,108.82,108.89,37136.0,102.6978,102.8109,102.6129,102.6789,37136.0
2022-06-27 11:00:00,108.91,109.09,108.91,108.96,23555.0,102.6978,102.8675,102.6978,102.7449,23555.0
2022-06-27 11:05:00,108.92,109.01,108.91,108.91,14003.0,102.7072,102.7921,102.6978,102.6978,14003.0
2022-06-27 11:10:00,108.91,108.95,108.83,108.89,18920.0,102.6978,102.7355,102.6224,102.6789,18920.0
2022-06-27 11:15:00,108.88,109.11,108.84,109.09,13614.0,102.6695,102.8864,102.6318,102.8675,13614.0
2022-06-27 11:20:00,109.1,109.29,109.03,109.24,14971.0,102.877,103.0561,102.8109,103.009,14971.0
2022-06-27 11:25:00,109.27,109.38,109.17,109.2,14120.0,103.0373,103.141,102.943,102.9712,14120.0
2022-06-27 11:30:00,109.22,109.24,109.1,109.12,19588.0,102.9901,103.009,102.877,102.8958,19588.0
2022-06-27 11:35:00,109.1,109.13,108.99,109.12,13604.0,102.877,102.9052,102.7732,102.8958,13604.0
2022-06-27 11:40:00,109.14,109.26,109.12,109.17,10022.0,102.9147,103.0278,102.8958,102.943,10022.0
2022-06-27 11:45:00,109.17,109.17,109.0,109.03,17859.0,102.943,102.943,102.7827,102.8109,17859.0
2022-06-27 11:50:00,109.0,109.03,108.77,108.77,18917.0,102.7827,102.8109,102.5658,102.5658,18917.0
2022-06-27 11:55:00,108.8,108.98,108.79,108.95,10218.0,102.5941,102.7638,102.5846,102.7355,10218.0
2022-06-27 12:00:00,108.91,108.96,108.78,108.82,23278.0,102.6978,102.7449,102.5752,102.6129,23278.0
2022-06-27 12:05:00,108.83,108.83,108.74,108.81,18269.0,102.6224,102.6224,102.5375,102.6035,18269.0
2022-06-27 12:10:00,108.78,108.78,108.68,108.7,12570.0,102.5752,102.5752,102.4809,102.4998,12570.0
2022-06-27 12:15:00,108.7,108.86,108.64,108.86,13952.0,102.4998,102.6506,102.4432,102.6506,13952.0
2022-06-27 12:20:00,108.86,108.96,108.85,108.9,25878.0,102.6506,102.7449,102.6412,102.6884,25878.0
2022-06-27 12:25:00,108.89,108.93,108.8,108.92,25379.0,102.6789,102.7166,102.5941,102.7072,25379.0
2022-06-27 12:30:00,108.91,108.96,108.87,108.9,21734.0,102.6978,102.7449,102.6601,102.6884,21734.0
2022-06-27 12:35:00,108.88,109.05,108.83,109.01,15802.0,102.6695,102.8298,102.6224,102.7921,15802.0
2022-06-27 12:40:00,108.98,109.1,108.94,109.09,16278.0,102.7638,102.877,102.7261,102.8675,16278.0
2022-06-27 12:45:00,109.1,109.12,109.01,109.06,16246.0,102.877,102.8958,102.7921,102.8392,16246.0
2022-06-27 12:50:00,109.05,109.18,109.04,109.12,13201.0,102.8298,102.9524,102.8204,102.8958,13201.0
2022-06-27 12:55:00,109.12,109.12,108.89,109.0,15666.0,102.8958,102.8958,102.6789,102.7827,15666.0
2022-06-27 13:00:00,109.0,109.03,108.89,108.93,20399.0,102.7827,102.8109,102.6789,102.7166,20399.0
2022-06-27 13:05:00,108.93,108.93,108.79,108.89,15345.0,102.7166,102.7166,102.5846,102.6789,15345.0
2022-06-27 13:10:00,108.88,109.09,108.88,109.05,18391.0,102.6695,102.8675,102.6695,102.8298,18391.0
2022-06-27 13:15:00,109.07,109.19,109.01,109.18,31397.0,102.8487,102.9618,102.7921,102.9524,31397.0
2022-06-27 13:20:00,109.21,109.26,109.13,109.19,22589.0,102.9807,103.0278,102.9052,102.9618,22589.0
2022-06-27 13:25:00,109.19,109.19,109.12,109.16,9921.0,102.9618,102.9618,102.8958,102.9335,9921.0
2022-06-27 13:30:00,109.16,109.16,109.04,109.07,10437.0,102.9335,102.9335,102.8204,102.8487,10437.0
2022-06-27 13:35:00,109.06,109.1,109.0,109.0,77594.0,102.8392,102.877,102.7827,102.7827,77594.0
2022-06-27 13:40:00,108.99,109.01,108.91,108.99,19578.0,102.7732,102.7921,102.6978,102.7732,19578.0
2022-06-27 13:45:00,108.98,109.0,108.84,108.97,19929.0,102.7638,102.7827,102.6318,102.7544,19929.0
2022-06-27 13:50:00,109.0,109.09,108.96,109.07,15695.0,102.7827,102.8675,102.7449,102.8487,15695.0
2022-06-27 13:55:00,109.06,109.1,108.99,108.99,22699.0,102.8392,102.877,102.7732,102.7732,22699.0
2022-06-27 14:00:00,108.98,108.99,108.79,108.81,25364.0,102.7638,102.7732,102.5846,102.6035,25364.0
2022-06-27 14:05:00,108.82,109.01,108.8,108.98,25954.0,102.6129,102.7921,102.5941,102.7638,25954.0
2022-06-27 14:10:00,108.98,109.13,108.95,109.12,20323.0,102.7638,102.9052,102.7355,102.8958,20323.0
2022-06-27 14:15:00,109.15,109.2,109.06,109.19,15800.0,102.9241,102.9712,102.8392,102.9618,15800.0
2022-06-27 14:20:00,109.19,109.2,109.03,109.06,19630.0,102.9618,102.9712,102.8109,102.8392,19630.0
2022-06-27 14:25:00,109.08,109.08,108.98,108.99,16377.0,102.8581,102.8581,102.7638,102.7732,16377.0
2022-06-27 14:30:00,109.0,109.2,108.98,109.2,28124.0,102.7827,102.9712,102.7638,102.9712,28124.0
2022-06-27 14:35:00,109.18,109.19,109.05,109.14,14380.0,102.9524,102.9618,102.8298,102.9147,14380.0
2022-06-27 14:40:00,109.12,109.14,109.03,109.08,12277.0,102.8958,102.9147,102.8109,102.8581,12277.0
2022-06-27 14:45:00,109.08,109.17,109.0,109.13,20773.0,102.8581,102.943,102.7827,102.9052,20773.0
2022-06-27 14:50:00,109.11,109.18,109.0,109.06,19656.0,102.8864,102.9524,102.7827,102.8392,19656.0
2022-06-27 14:55:00,109.08,109.14,109.04,109.05,11817.0,102.8581,102.9147,102.8204,102.8298,11817.0
2022-06-27 15:00:00,109.05,109.05,108.74,108.78,25878.0,102.8298,102.8298,102.5375,102.5752,25878.0
2022-06-27 15:05:00,108.74,108.91,108.68,108.9,15266.0,102.5375,102.6978,102.4809,102.6884,15266.0
2022-06-27 15:10:00,108.88,109.09,108.88,109.07,60054.0,102.6695,102.8675,102.6695,102.8487,60054.0
2022-06-27 15:15:00,109.05,109.17,109.02,109.08,32365.0,102.8298,102.943,102.8015,102.8581,32365.0
2022-06-27 15:20:00,109.1,109.16,109.01,109.06,37499.0,102.877,102.9335,102.7921,102.8392,37499.0
2022-06-27 15:25:00,109.06,109.13,108.94,109.03,25921.0,102.8392,102.9052,102.7261,102.8109,25921.0
2022-06-27 15:30:00,109.02,109.02,108.8,108.83,34226.0,102.8015,102.8015,102.5941,102.6224,34226.0
2022-06-27 15:35:00,108.83,108.91,108.7,108.72,74421.0,102.6224,102.6978,102.4998,102.5186,74421.0
2022-06-27 15:40:00,108.7,108.98,108.65,108.97,52399.0,102.4998,102.7638,102.4526,102.7544,52399.0
2022-06-27 15:45:00,108.97,109.08,108.88,109.01,39097.0,102.7544,102.8581,102.6695,102.7921,39097.0
2022-06-27 15:50:00,108.95,108.97,108.79,108.94,155143.0,102.7355,102.7544,102.5846,102.7261,155143.0
2022-06-27 15:55:00,108.95,109.11,108.94,109.1,229905.0,102.7355,102.8864,102.7261,102.877,229905.0
2022-06-28 09:30:00,109.25,109.83,108.97,109.78,89299.0,103.0184,103.5653,102.7544,103.5182,89299.0
2022-06-28 09:35:00,109.78,109.93,109.69,109.77,37299.0,103.5182,103.6596,103.4333,103.5087,37299.0
2022-06-28 09:40:00,109.74,109.8,109.39,109.55,35762.0,103.4804,103.537,103.1504,103.3013,35762.0
2022-06-28 09:45:00,109.61,109.61,109.24,109.35,47168.0,103.3579,103.3579,103.009,103.1127,47168.0
2022-06-28 09:50:00,109.35,109.51,109.2,109.51,56099.0,103.1127,103.2636,102.9712,103.2636,56099.0
2022-06-28 09:55:00,109.47,109.51,109.21,109.24,95777.0,103.2258,103.2636,102.9807,103.009,95777.0
2022-06-28 10:00:00,109.19,109.31,108.98,109.21,80162.0,102.9618,103.075,102.7638,102.9807,80162.0
2022-06-28 10:05:00,109.21,109.32,109.02,109.07,64090.0,102.9807,103.0844,102.8015,102.8487,64090.0
2022-06-28 10:10:00,109.07,109.52,109.07,109.49,260489.0,102.8487,103.273,102.8487,103.2447,260489.0
2022-06-28 10:15:00,109.49,109.66,109.44,109.46,170411.0,103.2447,103.405,103.1976,103.2164,170411.0
2022-06-28 10:20:00,109.46,109.53,109.18,109.3,28440.0,103.2164,103.2824,102.9524,103.0655,28440.0
2022-06-28 10:25:00,109.32,109.4,109.2,109.27,25122.0,103.0844,103.1598,102.9712,103.0373,25122.0
2022-06-28 10:30:00,109.27,109.35,109.07,109.34,34406.0,103.0373,103.1127,102.8487,103.1033,34406.0
2022-06-28 10:35:00,109.32,109.36,109.2,109.21,20202.0,103.0844,103.1221,102.9712,102.9807,20202.0
2022-06-28 10:40:00,109.18,109.28,109.14,109.28,12711.0,102.9524,103.0467,102.9147,103.0467,12711.0
2022-06-28 10:45:00,109.25,109.25,108.99,108.99,12432.0,103.0184,103.0184,102.7732,102.7732,12432.0
2022-06-28 10:50:00,109.02,109.06,108.85,109.06,16498.0,102.8015,102.8392,102.6412,102.8392,16498.0
2022-06-28 10:55:00,109.05,109.2,109.04,109.12,12081.0,102.8298,102.9712,102.8204,102.8958,12081.0
2022-06-28 11:00:00,109.1,109.1,108.95,108.99,12878.0,102.877,102.877,102.7355,102.7732,12878.0
2022-06-28 11:05:00,108.99,109.02,108.89,108.91,13788.0,102.7732,102.8015,102.6789,102.6978,13788.0
2022-06-28 11:10:00,108.92,109.03,108.89,109.0,8767.0,102.7072,102.8109,102.6789,102.7827,8767.0
2022-06-28 11:15:00,109.0,109.01,108.84,108.89,17791.0,102.7827,102.7921,102.6318,102.6789,17791.0
2022-06-28 11:20:00,108.9,108.9,108.65,108.69,12771.0,102.6884,102.6884,102.4526,102.4903,12771.0
2022-06-28 11:25:00,108.67,108.67,108.38,108.39,48257.0,102.4715,102.4715,102.198,102.2074,48257.0
2022-06-28 11:30:00,108.38,108.43,108.29,108.42,57826.0,102.198,102.2452,102.1132,102.2357,57826.0
2022-06-28 11:35:00,108.41,108.43,108.14,108.16,26059.0,102.2263,102.2452,101.9717,101.9906,26059.0
2022-06-28 11:40:00,108.19,108.28,108.09,108.21,78109.0,102.0189,102.1037,101.9246,102.0377,78109.0
2022-06-28 11:45:00,108.19,108.31,108.17,108.2,26966.0,102.0189,102.132,102.0,102.0283,26966.0
2022-06-28 11:50:00,108.18,108.21,108.07,108.08,11301.0,102.0094,102.0377,101.9057,101.9151,11301.0
2022-06-28 11:55:00,108.08,108.2,108.0,108.17,20377.0,101.9151,102.0283,101.8397,102.0,20377.0
2022-06-28 12:00:00,108.19,108.22,107.98,107.99,11885.0,102.0189,102.0471,101.8208,101.8303,11885.0
2022-06-28 12:05:00,108.0,108.15,107.97,108.13,7831.0,101.8397,101.9811,101.8114,101.9623,7831.0
2022-06-28 12:10:00,108.13,108.23,108.06,108.06,14144.0,101.9623,102.0566,101.8963,101.8963,14144.0
2022-06-28 12:15:00,108.06,108.07,107.88,108.04,8704.0,101.8963,101.9057,101.7265,101.8774,8704.0
2022-06-28 12:20:00,108.04,108.12,107.98,108.05,51424.0,101.8774,101.9529,101.8208,101.8868,51424.0
2022-06-28 12:25:00,108.06,108.18,108.03,108.18,49488.0,101.8963,102.0094,101.868,102.0094,49488.0
2022-06-28 12:30:00,108.2,108.2,107.98,107.99,17614.0,102.0283,102.0283,101.8208,101.8303,17614.0
2022-06-28 12:35:00,107.98,108.2,107.97,108.2,4601.0,101.8208,102.0283,101.8114,102.0283,4601.0
2022-06-28 12:40:00,108.2,108.28,108.19,108.25,8494.0,102.0283,102.1037,102.0189,102.0754,8494.0
2022-06-28 12:45:00,108.25,108.36,108.24,108.27,9904.0,102.0754,102.1792,102.066,102.0943,9904.0
2022-06-28 12:50:00,108.29,108.37,108.12,108.12,60963.0,102.1132,102.1886,101.9529,101.9529,60963.0
2022-06-28 12:55:00,108.14,108.22,108.11,108.22,14457.0,101.9717,102.0471,101.9434,102.0471,14457.0
2022-06-28 13:00:00,108.24,108.26,108.06,108.2,25001.0,102.066,102.0849,101.8963,102.0283,25001.0
2022-06-28 13:05:00,108.19,108.19,107.89,107.9,6716.0,102.0189,102.0189,101.736,101.7454,6716.0
2022-06-28 13:10:00,107.9,107.97,107.74,107.74,16823.0,101.7454,101.8114,101.5945,101.5945,16823.0
2022-06-28 13:15:00,107.78,107.8,107.69,107.73,10891.0,101.6322,101.6511,101.5474,101.5851,10891.0
2022-06-28 13:20:00,107.73,107.88,107.7,107.88,15709.0,101.5851,101.7265,101.5568,101.7265,15709.0
2022-06-28 13:25:00,107.87,108.05,107.81,108.03,13024.0,101.7171,101.8868,101.6605,101.868,13024.0
2022-06-28 13:30:00,108.01,108.02,107.83,107.84,22285.0,101.8491,101.8586,101.6794,101.6888,22285.0
2022-06-28 13:35:00,107.79,107.83,107.65,107.72,30430.0,101.6417,101.6794,101.5097,101.5757,30430.0
2022-06-28 13:40:00,107.71,107.82,107.66,107.74,30831.0,101.5662,101.67,101.5191,101.5945,30831.0
2022-06-28 13:45:00,107.74,107.81,107.72,107.75,20819.0,101.5945,101.6605,101.5757,101.604,20819.0
2022-06-28 13:50:00,107.78,107.88,107.75,107.77,8353.0,101.6322,101.7265,101.604,101.6228,8353.0
2022-06-28 13:55:00,107.76,107.78,107.73,107.77,10894.0,101.6134,101.6322,101.5851,101.6228,10894.0
2022-06-28 14:00:00,107.76,107.94,107.73,107.79,13884.0,101.6134,101.7831,101.5851,101.6417,13884.0
2022-06-28 14:05:00,107.8,107.86,107.77,107.79,8556.0,101.6511,101.7077,101.6228,101.6417,8556.0
2022-06-28 14:10:00,107.79,107.84,107.7,107.72,20000.0,101.6417,101.6888,101.5568,101.5757,20000.0
2022-06-28 14:15:00,107.71,107.73,107.58,107.59,17659.0,101.5662,101.5851,101.4437,101.4531,17659.0
2022-06-28 14:20:00,107.59,107.63,107.55,107.6,13656.0,101.4531,101.4908,101.4154,101.4625,13656.0
2022-06-28 14:25:00,107.62,107.69,107.6,107.64,18312.0,101.4814,101.5474,101.4625,101.5002,18312.0
2022-06-28 14:30:00,107.63,107.63,107.49,107.51,20486.0,101.4908,101.4908,101.3588,101.3776,20486.0
2022-06-28 14:35:00,107.51,107.52,107.22,107.23,42925.0,101.3776,101.3871,101.1042,101.1136,42925.0
2022-06-28 14:40:00,107.21,107.3,107.14,107.3,15277.0,101.0948,101.1796,101.0287,101.1796,15277.0
2022-06-28 14:45:00,107.3,107.44,107.26,107.4,21713.0,101.1796,101.3116,101.1419,101.2739,21713.0
2022-06-28 14:50:00,107.42,107.44,107.3,107.33,12920.0,101.2928,101.3116,101.1796,101.2079,12920.0
2022-06-28 14:55:00,107.36,107.36,107.22,107.24,17383.0,101.2362,101.2362,101.1042,101.123,17383.0
2022-06-28 15:00:00,107.25,107.35,107.13,107.13,15388.0,101.1325,101.2268,101.0193,101.0193,15388.0
2022-06-28 15:05:00,107.14,107.14,107.07,107.11,16267.0,101.0287,101.0287,100.9627,101.0005,16267.0
2022-06-28 15:10:00,107.1,107.17,106.96,107.05,21961.0,100.991,101.057,100.859,100.9439,21961.0
2022-06-28 15:15:00,107.03,107.14,106.98,107.11,15695.0,100.925,101.0287,100.8779,101.0005,15695.0
2022-06-28 15:20:00,107.1,107.32,107.07,107.31,17102.0,100.991,101.1985,100.9627,101.1891,17102.0
2022-06-28 15:25:00,107.32,107.33,107.1,107.23,24370.0,101.1985,101.2079,100.991,101.1136,24370.0
2022-06-28 15:30:00,107.22,107.28,107.15,107.17,45614.0,101.1042,101.1608,101.0382,101.057,45614.0
2022-06-28 15:35:00,107.18,107.27,107.1,107.26,30595.0,101.0665,101.1513,100.991,101.1419,30595.0
2022-06-28 15:40:00,107.28,107.35,107.14,107.18,41061.0,101.1608,101.2268,101.0287,101.0665,41061.0
2022-06-28 15:45:00,107.17,107.21,107.01,107.14,47224.0,101.057,101.0948,100.9062,101.0287,47224.0
2022-06-28 15:50:00,107.13,107.3,107.0,107.14,111953.0,101.0193,101.1796,100.8967,101.0287,111953.0
2022-06-28 15:55:00,107.15,107.15,106.9,106.99,142895.0,101.0382,101.0382,100.8024,100.8873,142895.0
2022-06-29 09:30:00,107.46,107.51,106.73,107.05,104628.0,101.3305,101.3776,100.6421,100.9439,104628.0
2022-06-29 09:35:00,107.0,107.16,106.88,107.04,30687.0,100.8967,101.0476,100.7836,100.9345,30687.0
2022-06-29 09:40:00,107.01,107.25,106.95,107.25,23967.0,100.9062,101.1325,100.8496,101.1325,23967.0
2022-06-29 09:45:00,107.25,107.35,107.08,107.18,24989.0,101.1325,101.2268,100.9722,101.0665,24989.0
2022-06-29 09:50:00,107.25,107.63,107.25,107.55,70401.0,101.1325,101.4908,101.1325,101.4154,70401.0
2022-06-29 09:55:00,107.54,107.59,107.36,107.5,18795.0,101.4059,101.4531,101.2362,101.3682,18795.0
2022-06-29 10:00:00,107.52,107.76,107.43,107.61,61579.0,101.3871,101.6134,101.3022,101.4719,61579.0
2022-06-29 10:05:00,107.64,107.73,107.52,107.72,35451.0,101.5002,101.5851,101.3871,101.5757,35451.0
2022-06-29 10:10:00,107.72,107.84,107.65,107.84,53176.0,101.5757,101.6888,101.5097,101.6888,53176.0
2022-06-29 10:15:00,107.85,107.87,107.31,107.39,27604.0,101.6983,101.7171,101.1891,101.2645,27604.0
2022-06-29 10:20:00,107.36,107.45,107.34,107.43,13821.0,101.2362,101.3211,101.2173,101.3022,13821.0
2022-06-29 10:25:00,107.47,107.83,107.47,107.71,10005.0,101.3399,101.6794,101.3399,101.5662,10005.0
2022-06-29 10:30:00,107.73,107.91,107.69,107.79,14695.0,101.5851,101.7548,101.5474,101.6417,14695.0
2022-06-29 10:35:00,107.78,107.84,107.61,107.83,14543.0,101.6322,101.6888,101.4719,101.6794,14543.0
2022-06-29 10:40:00,107.82,107.99,107.76,107.95,32931.0,101.67,101.8303,101.6134,101.7925,32931.0
2022-06-29 10:45:00,107.95,108.19,107.9,108.01,22508.0,101.7925,102.0189,101.7454,101.8491,22508.0
2022-06-29 10:50:00,108.03,108.1,107.91,107.92,11606.0,101.868,101.934,101.7548,101.7643,11606.0
2022-06-29 10:55:00,107.92,107.97,107.75,107.82,14523.0,101.7643,101.8114,101.604,101.67,14523.0
2022-06-29 11:00:00,107.83,107.91,107.72,107.76,19424.0,101.6794,101.7548,101.5757,101.6134,19424.0
2022-06-29 11:05:00,107.78,107.84,107.7,107.75,29522.0,101.6322,101.6888,101.5568,101.604,29522.0
2022-06-29 11:10:00,107.75,107.84,107.71,107.71,31243.0,101.604,101.6888,101.5662,101.5662,31243.0
2022-06-29 11:15:00,107.73,107.83,107.68,107.71,131012.0,101.5851,101.6794,101.5379,101.5662,131012.0
2022-06-29 11:20:00,107.72,107.78,107.59,107.78,22814.0,101.5757,101.6322,101.4531,101.6322,22814.0
2022-06-29 11:25:00,107.79,107.82,107.72,107.8,29364.0,101.6417,101.67,101.5757,101.6511,29364.0
2022-06-29 11:30:00,107.8,107.94,107.76,107.88,65779.0,101.6511,101.7831,101.6134,101.7265,65779.0
2022-06-29 11:35:00,107.9,108.11,107.87,108.06,43171.0,101.7454,101.9434,101.7171,101.8963,43171.0
2022-06-29 11:40:00,108.05,108.1,107.93,107.99,39314.0,101.8868,101.934,101.7737,101.8303,39314.0
2022-06-29 11:45:00,108.0,108.08,107.93,108.01,30883.0,101.8397,101.9151,101.7737,101.8491,30883.0
2022-06-29 11:50:00,108.0,108.2,108.0,108.16,52716.0,101.8397,102.0283,101.8397,101.9906,52716.0
2022-06-29 11:55:00,108.16,108.16,107.95,108.06,21526.0,101.9906,101.9906,101.7925,101.8963,21526.0
2022-06-29 12:00:00,108.06,108.45,108.06,108.44,37248.0,101.8963,102.264,101.8963,102.2546,37248.0
2022-06-29 12:05:00,108.44,108.53,108.36,108.45,32143.0,102.2546,102.3395,102.1792,102.264,32143.0
2022-06-29 12:10:00,108.47,108.49,108.33,108.42,65234.0,102.2829,102.3017,102.1509,102.2357,65234.0
2022-06-29 12:15:00,108.42,108.49,108.28,108.33,44179.0,102.2357,102.3017,102.1037,102.1509,44179.0
2022-06-29 12:20:00,108.34,108.39,108.19,108.2,33175.0,102.1603,102.2074,102.0189,102.0283,33175.0
2022-06-29 12:25:00,108.19,108.27,108.08,108.11,51664.0,102.0189,102.0943,101.9151,101.9434,51664.0
2022-06-29 12:30:00,108.12,108.35,108.12,108.31,15147.0,101.9529,102.1697,101.9529,102.132,15147.0
2022-06-29 12:35:00,108.35,108.68,108.35,108.59,43097.0,102.1697,102.4809,102.1697,102.396,43097.0
2022-06-29 12:40:00,108.59,108.86,108.56,108.8,185456.0,102.396,102.6506,102.3678,102.5941,185456.0
2022-06-29 12:45:00,108.81,108.89,108.75,108.76,41360.0,102.6035,102.6789,102.5469,102.5563,41360.0
2022-06-29 12:50:00,108.75,108.91,108.75,108.84,52590.0,102.5469,102.6978,102.5469,102.6318,52590.0
2022-06-29 12:55:00,108.85,108.97,108.8,108.89,41079.0,102.6412,102.7544,102.5941,102.6789,41079.0
2022-06-29 13:00:00,108.9,108.97,108.8,108.82,21561.0,102.6884,102.7544,102.5941,102.6129,21561.0
2022-06-29 13:05:00,108.84,108.98,108.82,108.95,26262.0,102.6318,102.7638,102.6129,102.7355,26262.0
2022-06-29 13:10:00,108.97,109.0,108.63,108.72,39778.0,102.7544,102.7827,102.4338,102.5186,39778.0
2022-06-29 13:15:00,108.72,108.77,108.7,108.73,15682.0,102.5186,102.5658,102.4998,102.5281,15682.0
2022-06-29 13:20:00,108.73,108.73,108.65,108.66,17374.0,102.5281,102.5281,102.4526,102.462,17374.0
2022-06-29 13:25:00,108.66,108.88,108.63,108.83,31275.0,102.462,102.6695,102.4338,102.6224,31275.0
2022-06-29 13:30:00,108.84,108.92,108.77,108.91,20128.0,102.6318,102.7072,102.5658,102.6978,20128.0
2022-06-29 13:35:00,108.94,109.03,108.93,108.98,24531.0,102.7261,102.8109,102.7166,102.7638,24531.0
2022-06-29 13:40:00,108.99,109.04,108.96,108.97,29988.0,102.7732,102.8204,102.7449,102.7544,29988.0
2022-06-29 13:45:00,108.98,109.04,108.96,109.0,14735.0,102.7638,102.8204,102.7449,102.7827,14735.0
2022-06-29 13:50:00,109.0,109.09,108.97,109.01,29603.0,102.7827,102.8675,102.7544,102.7921,29603.0
2022-06-29 13:55:00,109.02,109.16,109.02,109.1,36652.0,102.8015,102.9335,102.8015,102.877,36652.0
2022-06-29 14:00:00,109.12,109.36,109.06,109.36,33048.0,102.8958,103.1221,102.8392,103.1221,33048.0
2022-06-29 14:05:00,109.37,109.47,109.32,109.46,32674.0,103.1316,103.2258,103.0844,103.2164,32674.0
2022-06-29 14:10:00,109.46,109.58,109.43,109.48,33062.0,103.2164,103.3296,103.1881,103.2353,33062.0
2022-06-29 14:15:00,109.49,109.67,109.47,109.61,38747.0,103.2447,103.4144,103.2258,103.3579,38747.0
2022-06-29 14:20:00,109.62,109.62,109.39,109.5,34939.0,103.3673,103.3673,103.1504,103.2541,34939.0
2022-06-29 14:25:00,109.5,109.65,109.48,109.61,39509.0,103.2541,103.3956,103.2353,103.3579,39509.0
2022-06-29 14:30:00,109.6,109.62,109.25,109.28,32821.0,103.3484,103.3673,103.0184,103.0467,32821.0
2022-06-29 14:35:00,109.27,109.27,109.02,109.09,28553.0,103.0373,103.0373,102.8015,102.8675,28553.0
2022-06-29 14:40:00,109.09,109.2,109.03,109.07,34274.0,102.8675,102.9712,102.8109,102.8487,34274.0
2022-06-29 14:45:00,109.06,109.22,109.05,109.13,32815.0,102.8392,102.9901,102.8298,102.9052,32815.0
2022-06-29 14:50:00,109.07,109.23,109.03,109.04,14053.0,102.8487,102.9995,102.8109,102.8204,14053.0
2022-06-29 14:55:00,109.06,109.14,109.0,109.06,27518.0,102.8392,102.9147,102.7827,102.8392,27518.0
2022-06-29 15:00:00,109.06,109.13,109.02,109.12,13985.0,102.8392,102.9052,102.8015,102.8958,13985.0
2022-06-29 15:05:00,109.13,109.17,109.07,109.16,19502.0,102.9052,102.943,102.8487,102.9335,19502.0
2022-06-29 15:10:00,109.14,109.2,109.04,109.17,31042.0,102.9147,102.9712,102.8204,102.943,31042.0
2022-06-29 15:15:00,109.16,109.32,109.11,109.21,51129.0,102.9335,103.0844,102.8864,102.9807,51129.0
2022-06-29 15:20:00,109.2,109.37,109.2,109.36,31873.0,102.9712,103.1316,102.9712,103.1221,31873.0
2022-06-29 15:25:00,109.36,109.5,109.34,109.43,67414.0,103.1221,103.2541,103.1033,103.1881,67414.0
2022-06-29 15:30:00,109.42,109.43,109.13,109.15,38298.0,103.1787,103.1881,102.9052,102.9241,38298.0
2022-06-29 15:35:00,109.14,109.16,108.92,108.97,44537.0,102.9147,102.9335,102.7072,102.7544,44537.0
2022-06-29 15:40:00,108.97,109.05,108.86,108.98,30876.0,102.7544,102.8298,102.6506,102.7638,30876.0
2022-06-29 15:45:00,108.99,109.07,108.85,108.96,40945.0,102.7732,102.8487,102.6412,102.7449,40945.0
2022-06-29 15:50:00,108.96,109.12,108.81,108.9,61009.0,102.7449,102.8958,102.6035,102.6884,61009.0
2022-06-29 15:55:00,108.9,109.2,108.9,109.0,201812.0,102.6884,102.9712,102.6884,102.7827,201812.0
2022-06-30 09:30:00,108.08,108.58,108.08,108.15,79806.0,101.9151,102.3866,101.9151,101.9811,79806.0
2022-06-30 09:35:00,108.06,108.2,107.69,107.76,29753.0,101.8963,102.0283,101.5474,101.6134,29753.0
2022-06-30 09:40:00,107.73,108.05,107.45,107.97,69868.0,101.5851,101.8868,101.3211,101.8114,69868.0
2022-06-30 09:45:00,108.0,108.3,107.94,108.19,35047.0,101.8397,102.1226,101.7831,102.0189,35047.0
2022-06-30 09:50:00,108.18,108.6,108.1,108.48,32195.0,102.0094,102.4055,101.934,102.2923,32195.0
2022-06-30 09:55:00,108.48,108.48,108.03,108.05,33606.0,102.2923,102.2923,101.868,101.8868,33606.0
2022-06-30 10:00:00,108.03,108.06,107.85,107.98,25084.0,101.868,101.8963,101.6983,101.8208,25084.0
2022-06-30 10:05:00,107.96,108.17,107.94,108.14,27980.0,101.802,102.0,101.7831,101.9717,27980.0
2022-06-30 10:10:00,108.15,108.18,107.93,108.03,27979.0,101.9811,102.0094,101.7737,101.868,27979.0
2022-06-30 10:15:00,108.01,108.14,107.79,107.79,33415.0,101.8491,101.9717,101.6417,101.6417,33415.0
2022-06-30 10:20:00,107.77,107.77,107.53,107.59,29403.0,101.6228,101.6228,101.3965,101.4531,29403.0
2022-06-30 10:25:00,107.58,107.67,107.35,107.44,18758.0,101.4437,101.5285,101.2268,101.3116,18758.0
2022-06-30 10:30:00,107.42,107.96,107.39,107.96,40355.0,101.2928,101.802,101.2645,101.802,40355.0
2022-06-30 10:35:00,107.95,108.0,107.84,107.85,30500.0,101.7925,101.8397,101.6888,101.6983,30500.0
2022-06-30 10:40:00,107.84,107.9,107.73,107.81,20426.0,101.6888,101.7454,101.5851,101.6605,20426.0
2022-06-30 10:45:00,107.79,107.94,107.78,107.85,25910.0,101.6417,101.7831,101.6322,101.6983,25910.0
2022-06-30 10:50:00,107.89,108.1,107.84,108.03,14696.0,101.736,101.934,101.6888,101.868,14696.0
2022-06-30 10:55:00,108.04,108.1,107.96,107.99,41897.0,101.8774,101.934,101.802,101.8303,41897.0
2022-06-30 11:00:00,107.98,108.03,107.59,107.59,23213.0,101.8208,101.868,101.4531,101.4531,23213.0
2022-06-30 11:05:00,107.58,107.84,107.57,107.81,27878.0,101.4437,101.6888,101.4342,101.6605,27878.0
2022-06-30 11:10:00,107.81,107.85,107.67,107.7,20831.0,101.6605,101.6983,101.5285,101.5568,20831.0
2022-06-30 11:15:00,107.66,107.67,107.49,107.51,23814.0,101.5191,101.5285,101.3588,101.3776,23814.0
2022-06-30 11:20:00,107.5,107.61,107.5,107.58,18465.0,101.3682,101.4719,101.3682,101.4437,18465.0
2022-06-30 11:25:00,107.58,107.85,107.58,107.66,19814.0,101.4437,101.6983,101.4437,101.5191,19814.0
2022-06-30 11:30:00,107.67,107.79,107.61,107.67,31025.0,101.5285,101.6417,101.4719,101.5285,31025.0
2022-06-30 11:35:00,107.68,108.03,107.65,108.02,23069.0,101.5379,101.868,101.5097,101.8586,23069.0
2022-06-30 11:40:00,108.01,108.11,107.97,108.07,18003.0,101.8491,101.9434,101.8114,101.9057,18003.0
2022-06-30 11:45:00,108.09,108.14,107.97,107.97,28135.0,101.9246,101.9717,101.8114,101.8114,28135.0
2022-06-30 11:50:00,107.96,108.02,107.89,108.02,16796.0,101.802,101.8586,101.736,101.8586,16796.0
2022-06-30 11:55:00,108.02,108.03,107.92,107.98,16502.0,101.8586,101.868,101.7643,101.8208,16502.0
2022-06-30 12:00:00,107.98,108.08,107.95,107.95,31697.0,101.8208,101.9151,101.7925,101.7925,31697.0
2022-06-30 12:05:00,107.95,107.97,107.84,107.84,12575.0,101.7925,101.8114,101.6888,101.6888,12575.0
2022-06-30 12:10:00,107.85,107.91,107.79,107.86,15342.0,101.6983,101.7548,101.6417,101.7077,15342.0
2022-06-30 12:15:00,107.9,108.2,107.87,108.17,99246.0,101.7454,102.0283,101.7171,102.0,99246.0
2022-06-30 12:20:00,108.16,108.49,108.15,108.47,19821.0,101.9906,102.3017,101.9811,102.2829,19821.0
2022-06-30 12:25:00,108.47,108.68,108.45,108.6,16083.0,102.2829,102.4809,102.264,102.4055,16083.0
2022-06-30 12:30:00,108.61,108.8,108.61,108.63,16290.0,102.4149,102.5941,102.4149,102.4338,16290.0
2022-06-30 12:35:00,108.64,108.71,108.56,108.7,12582.0,102.4432,102.5092,102.3678,102.4998,12582.0
2022-06-30 12:40:00,108.7,108.88,108.68,108.88,23703.0,102.4998,102.6695,102.4809,102.6695,23703.0
2022-06-30 12:45:00,108.9,109.05,108.88,108.91,18038.0,102.6884,102.8298,102.6695,102.6978,18038.0
2022-06-30 12:50:00,108.91,108.97,108.84,108.95,9679.0,102.6978,102.7544,102.6318,102.7355,9679.0
2022-06-30 12:55:00,108.95,109.01,108.93,108.97,13753.0,102.7355,102.7921,102.7166,102.7544,13753.0
2022-06-30 13:00:00,108.96,109.04,108.93,109.03,25724.0,102.7449,102.8204,102.7166,102.8109,25724.0
2022-06-30 13:05:00,109.02,109.03,108.77,108.78,18876.0,102.8015,102.8109,102.5658,102.5752,18876.0
2022-06-30 13:10:00,108.77,108.78,108.4,108.42,21568.0,102.5658,102.5752,102.2169,102.2357,21568.0
2022-06-30 13:15:00,108.43,108.48,108.4,108.48,14177.0,102.2452,102.2923,102.2169,102.2923,14177.0
2022-06-30 13:20:00,108.5,108.69,108.44,108.69,17450.0,102.3112,102.4903,102.2546,102.4903,17450.0
2022-06-30 13:25:00,108.68,108.79,108.67,108.71,14975.0,102.4809,102.5846,102.4715,102.5092,14975.0
2022-06-30 13:30:00,108.71,108.86,108.69,108.82,15677.0,102.5092,102.6506,102.4903,102.6129,15677.0
2022-06-30 13:35:00,108.83,108.89,108.8,108.85,13411.0,102.6224,102.6789,102.5941,102.6412,13411.0
2022-06-30 13:40:00,108.89,108.97,108.69,108.69,13828.0,102.6789,102.7544,102.4903,102.4903,13828.0
2022-06-30 13:45:00,108.7,108.9,108.7,108.9,10522.0,102.4998,102.6884,102.4998,102.6884,10522.0
2022-06-30 13:50:00,108.91,108.96,108.87,108.95,33783.0,102.6978,102.7449,102.6601,102.7355,33783.0
2022-06-30 13:55:00,108.93,108.94,108.84,108.89,11966.0,102.7166,102.7261,102.6318,102.6789,11966.0
2022-06-30 14:00:00,108.91,109.03,108.87,109.02,23526.0,102.6978,102.8109,102.6601,102.8015,23526.0
2022-06-30 14:05:00,109.01,109.08,108.78,108.83,17314.0,102.7921,102.8581,102.5752,102.6224,17314.0
2022-06-30 14:10:00,108.84,108.93,108.81,108.83,18986.0,102.6318,102.7166,102.6035,102.6224,18986.0
2022-06-30 14:15:00,108.81,109.01,108.77,108.98,20554.0,102.6035,102.7921,102.5658,102.7638,20554.0
2022-06-30 14:20:00,108.97,109.06,108.82,108.83,33378.0,102.7544,102.8392,102.6129,102.6224,33378.0
2022-06-30 14:25:00,108.83,109.01,108.74,109.01,31883.0,102.6224,102.7921,102.5375,102.7921,31883.0
2022-06-30 14:30:00,108.99,109.04,108.85,108.9,21280.0,102.7732,102.8204,102.6412,102.6884,21280.0
2022-06-30 14:35:00,108.88,108.88,108.77,108.84,14931.0,102.6695,102.6695,102.5658,102.6318,14931.0
2022-06-30 14:40:00,108.82,108.82,108.48,108.49,17986.0,102.6129,102.6129,102.2923,102.3017,17986.0
2022-06-30 14:45:00,108.47,108.63,108.46,108.56,10057.0,102.2829,102.4338,102.2735,102.3678,10057.0
2022-06-30 14:50:00,108.55,108.57,108.31,108.38,15091.0,102.3583,102.3772,102.132,102.198,15091.0
2022-06-30 14:55:00,108.36,108.46,108.31,108.4,19622.0,102.1792,102.2735,102.132,102.2169,19622.0
2022-06-30 15:00:00,108.4,108.45,108.31,108.37,24140.0,102.2169,102.264,102.132,102.1886,24140.0
2022-06-30 15:05:00,108.38,108.38,108.04,108.13,34535.0,102.198,102.198,101.8774,101.9623,34535.0
2022-06-30 15:10:00,108.13,108.25,108.11,108.25,32675.0,101.9623,102.0754,101.9434,102.0754,32675.0
2022-06-30 15:15:00,108.24,108.24,108.03,108.07,33400.0,102.066,102.066,101.868,101.9057,33400.0
2022-06-30 15:20:00,108.07,108.34,108.02,108.34,29169.0,101.9057,102.1603,101.8586,102.1603,29169.0
2022-06-30 15:25:00,108.36,108.57,108.32,108.57,31515.0,102.1792,102.3772,102.1414,102.3772,31515.0
2022-06-30 15:30:00,108.56,108.74,108.5,108.73,48956.0,102.3678,102.5375,102.3112,102.5281,48956.0
2022-06-30 15:35:00,108.7,108.78,108.56,108.59,61776.0,102.4998,102.5752,102.3678,102.396,61776.0
2022-06-30 15:40:00,108.57,108.65,108.35,108.48,92834.0,102.3772,102.4526,102.1697,102.2923,92834.0
2022-06-30 15:45:00,108.46,108.88,108.42,108.63,74515.0,102.2735,102.6695,102.2357,102.4338,74515.0
2022-06-30 15:50:00,108.62,108.86,108.28,108.36,154542.0,102.4243,102.6506,102.1037,102.1792,154542.0
2022-06-30 15:55:00,108.35,108.85,108.24,108.73,370115.0,102.1697,102.6412,102.066,102.5281,370115.0
2022-07-01 09:30:00,108.21,108.88,107.84,108.87,72723.0,102.0377,102.6695,101.6888,102.6601,72723.0
2022-07-01 09:35:00,108.84,108.89,108.59,108.75,25193.0,102.6318,102.6789,102.396,102.5469,25193.0
2022-07-01 09:40:00,108.75,109.3,108.75,109.04,26191.0,102.5469,103.0655,102.5469,102.8204,26191.0
2022-07-01 09:45:00,109.01,109.44,108.99,109.36,28961.0,102.7921,103.1976,102.7732,103.1221,28961.0
2022-07-01 09:50:00,109.36,109.54,109.3,109.37,29172.0,103.1221,103.2919,103.0655,103.1316,29172.0
2022-07-01 09:55:00,109.39,109.55,109.21,109.29,19868.0,103.1504,103.3013,102.9807,103.0561,19868.0
2022-07-01 10:00:00,109.27,109.57,108.91,108.93,26202.0,103.0373,103.3201,102.6978,102.7166,26202.0
2022-07-01 10:05:00,108.9,109.01,108.65,108.73,25478.0,102.6884,102.7921,102.4526,102.5281,25478.0
2022-07-01 10:10:00,108.8,108.81,108.01,108.02,22208.0,102.5941,102.6035,101.8491,101.8586,22208.0
2022-07-01 10:15:00,108.02,108.24,107.85,108.04,22817.0,101.8586,102.066,101.6983,101.8774,22817.0
2022-07-01 10:20:00,108.02,108.2,107.89,108.11,12205.0,101.8586,102.0283,101.736,101.9434,12205.0
2022-07-01 10:25:00,108.1,108.12,108.0,108.08,12722.0,101.934,101.9529,101.8397,101.9151,12722.0
2022-07-01 10:30:00,108.02,108.03,107.76,107.84,16587.0,101.8586,101.868,101.6134,101.6888,16587.0
2022-07-01 10:35:00,107.85,107.92,107.65,107.74,16877.0,101.6983,101.7643,101.5097,101.5945,16877.0
2022-07-01 10:40:00,107.75,108.05,107.67,108.05,13769.0,101.604,101.8868,101.5285,101.8868,13769.0
2022-07-01 10:45:00,108.06,108.4,108.03,108.25,16276.0,101.8963,102.2169,101.868,102.0754,16276.0
2022-07-01 10:50:00,108.24,108.31,108.07,108.25,22038.0,102.066,102.132,101.9057,102.0754,22038.0
2022-07-01 10:55:00,108.26,108.5,108.16,108.34,21113.0,102.0849,102.3112,101.9906,102.1603,21113.0
2022-07-01 11:00:00,108.32,108.39,108.15,108.21,10782.0,102.1414,102.2074,101.9811,102.0377,10782.0
2022-07-01 11:05:00,108.21,108.68,108.21,108.55,10945.0,102.0377,102.4809,102.0377,102.3583,10945.0
2022-07-01 11:10:00,108.52,108.67,108.45,108.61,13194.0,102.33,102.4715,102.264,102.4149,13194.0
2022-07-01 11:15:00,108.6,108.87,108.6,108.65,19214.0,102.4055,102.6601,102.4055,102.4526,19214.0
2022-07-01 11:20:00,108.63,108.71,108.48,108.56,20976.0,102.4338,102.5092,102.2923,102.3678,20976.0
2022-07-01 11:25:00,108.55,108.57,108.49,108.55,10931.0,102.3583,102.3772,102.3017,102.3583,10931.0
2022-07-01 11:30:00,108.56,108.86,108.55,108.86,15457.0,102.3678,102.6506,102.3583,102.6506,15457.0
2022-07-01 11:35:00,108.9,108.95,108.82,108.91,23465.0,102.6884,102.7355,102.6129,102.6978,23465.0
2022-07-01 11:40:00,108.92,109.06,108.91,108.97,16600.0,102.7072,102.8392,102.6978,102.7544,16600.0
2022-07-01 11:45:00,108.93,109.0,108.86,108.9,11493.0,102.7166,102.7827,102.6506,102.6884,11493.0
2022-07-01 11:50:00,108.92,108.92,108.53,108.56,16684.0,102.7072,102.7072,102.3395,102.3678,16684.0
2022-07-01 11:55:00,108.53,108.68,108.48,108.57,35916.0,102.3395,102.4809,102.2923,102.3772,35916.0
2022-07-01 12:00:00,108.57,108.57,108.39,108.42,29766.0,102.3772,102.3772,102.2074,102.2357,29766.0
2022-07-01 12:05:00,108.42,108.6,108.39,108.57,15078.0,102.2357,102.4055,102.2074,102.3772,15078.0
2022-07-01 12:10:00,108.53,108.54,108.35,108.35,17806.0,102.3395,102.3489,102.1697,102.1697,17806.0
2022-07-01 12:15:00,108.33,108.66,108.32,108.61,17148.0,102.1509,102.462,102.1414,102.4149,17148.0
2022-07-01 12:20:00,108.58,108.67,108.55,108.67,15164.0,102.3866,102.4715,102.3583,102.4715,15164.0
2022-07-01 12:25:00,108.66,108.66,108.56,108.62,9085.0,102.462,102.462,102.3678,102.4243,9085.0
2022-07-01 12:30:00,108.65,108.73,108.56,108.56,10363.0,102.4526,102.5281,102.3678,102.3678,10363.0
2022-07-01 12:35:00,108.59,108.59,108.42,108.42,8402.0,102.396,102.396,102.2357,102.2357,8402.0
2022-07-01 12:40:00,108.41,108.48,108.38,108.45,13532.0,102.2263,102.2923,102.198,102.264,13532.0
2022-07-01 12:45:00,108.44,108.57,108.4,108.57,7150.0,102.2546,102.3772,102.2169,102.3772,7150.0
2022-07-01 12:50:00,108.59,108.64,108.56,108.6,7492.0,102.396,102.4432,102.3678,102.4055,7492.0
2022-07-01 12:55:00,108.63,108.63,108.44,108.44,17921.0,102.4338,102.4338,102.2546,102.2546,17921.0
2022-07-01 13:00:00,108.46,108.51,108.32,108.32,8394.0,102.2735,102.3206,102.1414,102.1414,8394.0
2022-07-01 13:05:00,108.35,108.45,108.28,108.45,8485.0,102.1697,102.264,102.1037,102.264,8485.0
2022-07-01 13:10:00,108.44,108.52,108.41,108.48,11886.0,102.2546,102.33,102.2263,102.2923,11886.0
2022-07-01 13:15:00,108.52,108.59,108.36,108.5,30878.0,102.33,102.396,102.1792,102.3112,30878.0
2022-07-01 13:20:00,108.49,108.58,108.47,108.54,21832.0,102.3017,102.3866,102.2829,102.3489,21832.0
2022-07-01 13:25:00,108.58,108.71,108.54,108.69,8737.0,102.3866,102.5092,102.3489,102.4903,8737.0
2022-07-01 13:30:00,108.71,108.85,108.69,108.73,15282.0,102.5092,102.6412,102.4903,102.5281,15282.0
2022-07-01 13:35:00,108.75,108.97,108.7,108.87,29817.0,102.5469,102.7544,102.4998,102.6601,29817.0
2022-07-01 13:40:00,108.88,109.02,108.84,108.96,10391.0,102.6695,102.8015,102.6318,102.7449,10391.0
2022-07-01 13:45:00,109.01,109.13,108.98,109.13,16240.0,102.7921,102.9052,102.7638,102.9052,16240.0
2022-07-01 13:50:00,109.11,109.17,109.06,109.06,8026.0,102.8864,102.943,102.8392,102.8392,8026.0
2022-07-01 13:55:00,109.08,109.22,109.07,109.22,5938.0,102.8581,102.9901,102.8487,102.9901,5938.0
2022-07-01 14:00:00,109.21,109.29,109.2,109.25,9503.0,102.9807,103.0561,102.9712,103.0184,9503.0
2022-07-01 14:05:00,109.24,109.25,109.08,109.11,8876.0,103.009,103.0184,102.8581,102.8864,8876.0
2022-07-01 14:10:00,109.12,109.15,109.03,109.15,10968.0,102.8958,102.9241,102.8109,102.9241,10968.0
2022-07-01 14:15:00,109.2,109.34,109.16,109.34,12370.0,102.9712,103.1033,102.9335,103.1033,12370.0
2022-07-01 14:20:00,109.33,109.59,109.29,109.57,21550.0,103.0938,103.339,103.0561,103.3201,21550.0
2022-07-01 14:25:00,109.58,109.61,109.39,109.39,9767.0,103.3296,103.3579,103.1504,103.1504,9767.0
2022-07-01 14:30:00,109.42,109.6,109.42,109.6,11622.0,103.1787,103.3484,103.1787,103.3484,11622.0
2022-07-01 14:35:00,109.61,109.61,109.49,109.59,13024.0,103.3579,103.3579,103.2447,103.339,13024.0
2022-07-01 14:40:00,109.59,109.64,109.56,109.59,15146.0,103.339,103.3861,103.3107,103.339,15146.0
2022-07-01 14:45:00,109.6,109.78,109.59,109.74,11138.0,103.3484,103.5182,103.339,103.4804,11138.0
2022-07-01 14:50:00,109.79,109.83,109.64,109.64,13784.0,103.5276,103.5653,103.3861,103.3861,13784.0
2022-07-01 14:55:00,109.68,109.82,109.63,109.73,15911.0,103.4239,103.5559,103.3767,103.471,15911.0
2022-07-01 15:00:00,109.74,109.77,109.58,109.64,17422.0,103.4804,103.5087,103.3296,103.3861,17422.0
2022-07-01 15:05:00,109.63,109.89,109.63,109.89,15975.0,103.3767,103.6219,103.3767,103.6219,15975.0
2022-07-01 15:10:00,109.91,110.04,109.87,110.01,18838.0,103.6407,103.7633,103.603,103.735,18838.0
2022-07-01 15:15:00,110.03,110.09,109.97,109.99,18201.0,103.7539,103.8105,103.6973,103.7162,18201.0
2022-07-01 15:20:00,109.98,110.02,109.82,109.99,40093.0,103.7068,103.7445,103.5559,103.7162,40093.0
2022-07-01 15:25:00,110.0,110.05,109.92,109.99,28819.0,103.7256,103.7728,103.6502,103.7162,28819.0
2022-07-01 15:30:00,110.0,110.25,109.99,110.2,36300.0,103.7256,103.9614,103.7162,103.9142,36300.0
2022-07-01 15:35:00,110.21,110.4,110.2,110.38,36636.0,103.9236,104.1028,103.9142,104.0839,36636.0
2022-07-01 15:40:00,110.38,110.47,110.32,110.36,40976.0,104.0839,104.1688,104.0274,104.0651,40976.0
2022-07-01 15:45:00,110.37,110.45,110.24,110.34,46932.0,104.0745,104.1499,103.9519,104.0462,46932.0
2022-07-01 15:50:00,110.36,110.43,109.96,110.13,54940.0,104.0651,104.1311,103.6879,103.8482,54940.0
2022-07-01 15:55:00,110.13,110.29,110.09,110.24,201821.0,103.8482,103.9991,103.8105,103.9519,201821.0
2022-07-05 09:30:00,108.74,108.82,107.71,107.78,107267.0,102.5375,102.6129,101.5662,101.6322,107267.0
2022-07-05 09:35:00,107.76,107.94,107.35,107.46,37064.0,101.6134,101.7831,101.2268,101.3305,37064.0
2022-07-05 09:40:00,107.44,107.83,107.44,107.7,35478.0,101.3116,101.6794,101.3116,101.5568,35478.0
2022-07-05 09:45:00,107.64,107.94,107.58,107.67,23237.0,101.5002,101.7831,101.4437,101.5285,23237.0
2022-07-05 09:50:00,107.67,107.69,107.41,107.53,40146.0,101.5285,101.5474,101.2833,101.3965,40146.0
2022-07-05 09:55:00,107.5,107.77,107.49,107.75,53825.0,101.3682,101.6228,101.3588,101.604,53825.0
2022-07-05 10:00:00,107.68,107.71,107.4,107.57,69376.0,101.5379,101.5662,101.2739,101.4342,69376.0
2022-07-05 10:05:00,107.56,107.61,107.3,107.56,29245.0,101.4248,101.4719,101.1796,101.4248,29245.0
2022-07-05 10:10:00,107.54,108.0,107.54,107.93,51564.0,101.4059,101.8397,101.4059,101.7737,51564.0
2022-07-05 10:15:00,107.92,107.93,107.55,107.78,111857.0,101.7643,101.7737,101.4154,101.6322,111857.0
2022-07-05 10:20:00,107.76,108.0,107.67,107.7,68340.0,101.6134,101.8397,101.5285,101.5568,68340.0
2022-07-05 10:25:00,107.64,107.92,107.6,107.78,35413.0,101.5002,101.7643,101.4625,101.6322,35413.0
2022-07-05 10:30:00,107.79,107.79,107.38,107.43,19374.0,101.6417,101.6417,101.2551,101.3022,19374.0
2022-07-05 10:35:00,107.4,107.73,107.36,107.55,23513.0,101.2739,101.5851,101.2362,101.4154,23513.0
2022-07-05 10:40:00,107.56,107.78,107.44,107.44,110457.0,101.4248,101.6322,101.3116,101.3116,110457.0
2022-07-05 10:45:00,107.44,107.51,107.2,107.51,42429.0,101.3116,101.3776,101.0853,101.3776,42429.0
2022-07-05 10:50:00,107.52,107.62,107.41,107.61,23955.0,101.3871,101.4814,101.2833,101.4719,23955.0
2022-07-05 10:55:00,107.6,107.69,107.51,107.64,53341.0,101.4625,101.5474,101.3776,101.5002,53341.0
2022-07-05 11:00:00,107.63,107.68,107.33,107.41,70163.0,101.4908,101.5379,101.2079,101.2833,70163.0
2022-07-05 11:05:00,107.37,107.55,107.28,107.47,14050.0,101.2456,101.4154,101.1608,101.3399,14050.0
2022-07-05 11:10:00,107.5,107.56,107.42,107.48,12216.0,101.3682,101.4248,101.2928,101.3494,12216.0
2022-07-05 11:15:00,107.51,107.72,107.45,107.63,19830.0,101.3776,101.5757,101.3211,101.4908,19830.0
2022-07-05 11:20:00,107.64,107.65,107.49,107.62,13600.0,101.5002,101.5097,101.3588,101.4814,13600.0
2022-07-05 11:25:00,107.6,107.79,107.58,107.74,13622.0,101.4625,101.6417,101.4437,101.5945,13622.0
2022-07-05 11:30:00,107.73,107.99,107.66,107.88,25492.0,101.5851,101.8303,101.5191,101.7265,25492.0
2022-07-05 11:35:00,107.88,107.91,107.77,107.83,12304.0,101.7265,101.7548,101.6228,101.6794,12304.0
2022-07-05 11:40:00,107.85,108.2,107.85,108.2,12664.0,101.6983,102.0283,101.6983,102.0283,12664.0
2022-07-05 11:45:00,108.2,108.3,108.09,108.16,43093.0,102.0283,102.1226,101.9246,101.9906,43093.0
2022-07-05 11:50:00,108.15,108.15,107.93,108.04,30007.0,101.9811,101.9811,101.7737,101.8774,30007.0
2022-07-05 11:55:00,108.02,108.07,107.83,107.85,17157.0,101.8586,101.9057,101.6794,101.6983,17157.0
2022-07-05 12:00:00,107.86,107.96,107.85,107.93,20668.0,101.7077,101.802,101.6983,101.7737,20668.0
2022-07-05 12:05:00,107.95,108.03,107.87,107.98,22633.0,101.7925,101.868,101.7171,101.8208,22633.0
2022-07-05 12:10:00,107.96,108.1,107.89,107.97,17161.0,101.802,101.934,101.736,101.8114,17161.0
2022-07-05 12:15:00,107.98,108.08,107.84,108.05,16841.0,101.8208,101.9151,101.6888,101.8868,16841.0
2022-07-05 12:20:00,108.04,108.25,107.87,108.23,11125.0,101.8774,102.0754,101.7171,102.0566,11125.0
2022-07-05 12:25:00,108.25,108.31,108.16,108.19,11281.0,102.0754,102.132,101.9906,102.0189,11281.0
2022-07-05 12:30:00,108.21,108.24,108.14,108.18,8678.0,102.0377,102.066,101.9717,102.0094,8678.0
2022-07-05 12:35:00,108.18,108.22,108.09,108.19,7691.0,102.0094,102.0471,101.9246,102.0189,7691.0
2022-07-05 12:40:00,108.14,108.16,108.04,108.08,21321.0,101.9717,101.9906,101.8774,101.9151,21321.0
2022-07-05 12:45:00,108.1,108.14,107.99,108.1,18540.0,101.934,101.9717,101.8303,101.934,18540.0
2022-07-05 12:50:00,108.08,108.17,108.0,108.1,17751.0,101.9151,102.0,101.8397,101.934,17751.0
2022-07-05 12:55:00,108.11,108.13,107.98,108.0,31230.0,101.9434,101.9623,101.8208,101.8397,31230.0
2022-07-05 13:00:00,107.98,108.17,107.98,108.17,10652.0,101.8208,102.0,101.8208,102.0,10652.0
2022-07-05 13:05:00,108.17,108.18,107.96,108.03,18402.0,102.0,102.0094,101.802,101.868,18402.0
2022-07-05 13:10:00,108.01,108.12,108.01,108.06,17697.0,101.8491,101.9529,101.8491,101.8963,17697.0
2022-07-05 13:15:00,108.06,108.2,108.01,108.2,15069.0,101.8963,102.0283,101.8491,102.0283,15069.0
2022-07-05 13:20:00,108.2,108.27,108.14,108.16,18362.0,102.0283,102.0943,101.9717,101.9906,18362.0
2022-07-05 13:25:00,108.15,108.2,108.07,108.08,13961.0,101.9811,102.0283,101.9057,101.9151,13961.0
2022-07-05 13:30:00,108.08,108.2,108.02,108.2,13975.0,101.9151,102.0283,101.8586,102.0283,13975.0
2022-07-05 13:35:00,108.21,108.39,108.21,108.36,15394.0,102.0377,102.2074,102.0377,102.1792,15394.0
2022-07-05 13:40:00,108.39,108.51,108.36,108.47,24012.0,102.2074,102.3206,102.1792,102.2829,24012.0
2022-07-05 13:45:00,108.49,108.52,108.29,108.4,15377.0,102.3017,102.33,102.1132,102.2169,15377.0
2022-07-05 13:50:00,108.39,108.41,108.3,108.37,8225.0,102.2074,102.2263,102.1226,102.1886,8225.0
2022-07-05 13:55:00,108.35,108.46,108.35,108.44,15321.0,102.1697,102.2735,102.1697,102.2546,15321.0
2022-07-05 14:00:00,108.4,108.68,108.38,108.67,11729.0,102.2169,102.4809,102.198,102.4715,11729.0
2022-07-05 14:05:00,108.65,108.66,108.47,108.51,9401.0,102.4526,102.462,102.2829,102.3206,9401.0
2022-07-05 14:10:00,108.51,108.6,108.51,108.58,12781.0,102.3206,102.4055,102.3206,102.3866,12781.0
2022-07-05 14:15:00,108.59,108.65,108.46,108.65,16784.0,102.396,102.4526,102.2735,102.4526,16784.0
2022-07-05 14:20:00,108.62,108.76,108.59,108.75,12210.0,102.4243,102.5563,102.396,102.5469,12210.0
2022-07-05 14:25:00,108.77,108.91,108.74,108.85,14908.0,102.5658,102.6978,102.5375,102.6412,14908.0
2022-07-05 14:30:00,108.86,109.01,108.85,108.93,17173.0,102.6506,102.7921,102.6412,102.7166,17173.0
2022-07-05 14:35:00,108.93,109.22,108.91,109.2,16266.0,102.7166,102.9901,102.6978,102.9712,16266.0
2022-07-05 14:40:00,109.2,109.23,109.15,109.21,21127.0,102.9712,102.9995,102.9241,102.9807,21127.0
2022-07-05 14:45:00,109.2,109.27,109.09,109.14,16821.0,102.9712,103.0373,102.8675,102.9147,16821.0
2022-07-05 14:50:00,109.15,109.23,109.13,109.21,15284.0,102.9241,102.9995,102.9052,102.9807,15284.0
2022-07-05 14:55:00,109.21,109.29,109.17,109.25,13943.0,102.9807,103.0561,102.943,103.0184,13943.0
2022-07-05 15:00:00,109.23,109.28,109.07,109.11,14607.0,102.9995,103.0467,102.8487,102.8864,14607.0
2022-07-05 15:05:00,109.18,109.4,109.14,109.4,19684.0,102.9524,103.1598,102.9147,103.1598,19684.0
2022-07-05 15:10:00,109.4,109.49,109.35,109.47,18926.0,103.1598,103.2447,103.1127,103.2258,18926.0
2022-07-05 15:15:00,109.46,109.47,109.11,109.13,19983.0,103.2164,103.2258,102.8864,102.9052,19983.0
2022-07-05 15:20:00,109.13,109.33,109.12,109.31,24898.0,102.9052,103.0938,102.8958,103.075,24898.0
2022-07-05 15:25:00,109.3,109.38,109.19,109.27,23640.0,103.0655,103.141,102.9618,103.0373,23640.0
2022-07-05 15:30:00,109.27,109.3,109.09,109.29,24722.0,103.0373,103.0655,102.8675,103.0561,24722.0
2022-07-05 15:35:00,109.28,109.28,109.04,109.07,21413.0,103.0467,103.0467,102.8204,102.8487,21413.0
2022-07-05 15:40:00,109.08,109.09,108.94,108.96,37245.0,102.8581,102.8675,102.7261,102.7449,37245.0
2022-07-05 15:45:00,108.97,109.13,108.94,109.13,53926.0,102.7544,102.9052,102.7261,102.9052,53926.0
2022-07-05 15:50:00,109.13,109.22,108.83,109.0,53869.0,102.9052,102.9901,102.6224,102.7827,53869.0
2022-07-05 15:55:00,108.99,109.32,108.93,109.3,207301.0,102.7732,103.0844,102.7166,103.0655,207301.0
2022-07-06 09:30:00,108.83,109.41,108.13,108.58,148236.0,102.6224,103.1693,101.9623,102.3866,148236.0
2022-07-06 09:35:00,108.58,109.19,108.48,108.68,55435.0,102.3866,102.9618,102.2923,102.4809,55435.0
2022-07-06 09:40:00,108.67,108.78,108.47,108.51,41169.0,102.4715,102.5752,102.2829,102.3206,41169.0
2022-07-06 09:45:00,108.5,108.59,108.33,108.51,73163.0,102.3112,102.396,102.1509,102.3206,73163.0
2022-07-06 09:50:00,108.54,108.61,108.21,108.24,40860.0,102.3489,102.4149,102.0377,102.066,40860.0
2022-07-06 09:55:00,108.25,108.8,108.13,108.54,21422.0,102.0754,102.5941,101.9623,102.3489,21422.0
2022-07-06 10:00:00,108.56,108.89,108.45,108.83,24802.0,102.3678,102.6789,102.264,102.6224,24802.0
2022-07-06 10:05:00,108.87,109.45,108.86,109.33,16285.0,102.6601,103.207,102.6506,103.0938,16285.0
2022-07-06 10:10:00,109.34,109.34,108.84,108.91,24203.0,103.1033,103.1033,102.6318,102.6978,24203.0
2022-07-06 10:15:00,108.95,109.16,108.87,109.04,23230.0,102.7355,102.9335,102.6601,102.8204,23230.0
2022-07-06 10:20:00,109.06,109.29,108.96,109.19,20149.0,102.8392,103.0561,102.7449,102.9618,20149.0
2022-07-06 10:25:00,109.15,109.33,109.09,109.17,27999.0,102.9241,103.0938,102.8675,102.943,27999.0
2022-07-06 10:30:00,109.21,109.25,109.05,109.06,22720.0,102.9807,103.0184,102.8298,102.8392,22720.0
2022-07-06 10:35:00,109.04,109.26,109.03,109.19,16903.0,102.8204,103.0278,102.8109,102.9618,16903.0
2022-07-06 10:40:00,109.2,109.38,109.1,109.37,18496.0,102.9712,103.141,102.877,103.1316,18496.0
2022-07-06 10:45:00,109.38,109.43,109.27,109.28,27707.0,103.141,103.1881,103.0373,103.0467,27707.0
2022-07-06 10:50:00,109.26,109.39,109.18,109.33,15452.0,103.0278,103.1504,102.9524,103.0938,15452.0
2022-07-06 10:55:00,109.34,109.38,109.22,109.35,12820.0,103.1033,103.141,102.9901,103.1127,12820.0
2022-07-06 11:00:00,109.36,109.37,108.98,109.03,8770.0,103.1221,103.1316,102.7638,102.8109,8770.0
2022-07-06 11:05:00,109.03,109.19,109.02,109.15,13332.0,102.8109,102.9618,102.8015,102.9241,13332.0
2022-07-06 11:10:00,109.14,109.29,109.08,109.27,13484.0,102.9147,103.0561,102.8581,103.0373,13484.0
2022-07-06 11:15:00,109.26,109.33,109.15,109.17,28052.0,103.0278,103.0938,102.9241,102.943,28052.0
2022-07-06 11:20:00,109.16,109.21,109.12,109.15,10574.0,102.9335,102.9807,102.8958,102.9241,10574.0
2022-07-06 11:25:00,109.16,109.19,108.94,109.04,14058.0,102.9335,102.9618,102.7261,102.8204,14058.0
2022-07-06 11:30:00,109.02,109.03,108.8,109.03,15626.0,102.8015,102.8109,102.5941,102.8109,15626.0
2022-07-06 11:35:00,109.04,109.08,108.93,109.01,18167.0,102.8204,102.8581,102.7166,102.7921,18167.0
2022-07-06 11:40:00,108.96,108.96,108.66,108.73,13892.0,102.7449,102.7449,102.462,102.5281,13892.0
2022-07-06 11:45:00,108.68,108.87,108.66,108.78,20928.0,102.4809,102.6601,102.462,102.5752,20928.0
2022-07-06 11:50:00,108.78,108.94,108.75,108.81,10067.0,102.5752,102.7261,102.5469,102.6035,10067.0
2022-07-06 11:55:00,108.84,108.91,108.8,108.85,14711.0,102.6318,102.6978,102.5941,102.6412,14711.0
2022-07-06 12:00:00,108.85,108.85,108.64,108.66,13206.0,102.6412,102.6412,102.4432,102.462,13206.0
2022-07-06 12:05:00,108.68,108.74,108.48,108.54,17135.0,102.4809,102.5375,102.2923,102.3489,17135.0
2022-07-06 12:10:00,108.54,108.58,108.47,108.54,9497.0,102.3489,102.3866,102.2829,102.3489,9497.0
2022-07-06 12:15:00,108.56,108.56,108.39,108.46,10830.0,102.3678,102.3678,102.2074,102.2735,10830.0
2022-07-06 12:20:00,108.45,108.52,108.36,108.37,10376.0,102.264,102.33,102.1792,102.1886,10376.0
2022-07-06 12:25:00,108.37,108.45,108.31,108.42,17201.0,102.1886,102.264,102.132,102.2357,17201.0
2022-07-06 12:30:00,108.41,108.5,108.38,108.5,15522.0,102.2263,102.3112,102.198,102.3112,15522.0
2022-07-06 12:35:00,108.51,108.57,108.37,108.39,17911.0,102.3206,102.3772,102.1886,102.2074,17911.0
2022-07-06 12:40:00,108.41,108.47,108.36,108.47,10024.0,102.2263,102.2829,102.1792,102.2829,10024.0
2022-07-06 12:45:00,108.45,108.54,108.42,108.48,15788.0,102.264,102.3489,102.2357,102.2923,15788.0
2022-07-06 12:50:00,108.48,108.52,108.45,108.48,8414.0,102.2923,102.33,102.264,102.2923,8414.0
2022-07-06 12:55:00,108.48,108.5,108.37,108.43,15647.0,102.2923,102.3112,102.1886,102.2452,15647.0
2022-07-06 13:00:00,108.48,108.61,108.46,108.61,11817.0,102.2923,102.4149,102.2735,102.4149,11817.0
2022-07-06 13:05:00,108.65,108.69,108.62,108.66,17818.0,102.4526,102.4903,102.4243,102.462,17818.0
2022-07-06 13:10:00,108.65,108.66,108.62,108.64,14912.0,102.4526,102.462,102.4243,102.4432,14912.0
2022-07-06 13:15:00,108.65,108.67,108.52,108.59,12095.0,102.4526,102.4715,102.33,102.396,12095.0
2022-07-06 13:20:00,108.58,108.63,108.55,108.6,22710.0,102.3866,102.4338,102.3583,102.4055,22710.0
2022-07-06 13:25:00,108.61,108.62,108.39,108.43,15198.0,102.4149,102.4243,102.2074,102.2452,15198.0
2022-07-06 13:30:00,108.41,108.48,108.39,108.45,11378.0,102.2263,102.2923,102.2074,102.264,11378.0
2022-07-06 13:35:00,108.46,108.55,108.42,108.48,16311.0,102.2735,102.3583,102.2357,102.2923,16311.0
2022-07-06 13:40:00,108.48,108.5,108.28,108.39,41640.0,102.2923,102.3112,102.1037,102.2074,41640.0
2022-07-06 13:45:00,108.4,108.43,108.34,108.37,15873.0,102.2169,102.2452,102.1603,102.1886,15873.0
2022-07-06 13:50:00,108.39,108.43,108.34,108.4,12883.0,102.2074,102.2452,102.1603,102.2169,12883.0
2022-07-06 13:55:00,108.41,108.44,108.37,108.41,11018.0,102.2263,102.2546,102.1886,102.2263,11018.0
2022-07-06 14:00:00,108.4,108.57,108.18,108.37,52612.0,102.2169,102.3772,102.0094,102.1886,52612.0
2022-07-06 14:05:00,108.41,108.7,108.41,108.51,16699.0,102.2263,102.4998,102.2263,102.3206,16699.0
2022-07-06 14:10:00,108.52,108.55,108.22,108.55,25526.0,102.33,102.3583,102.0471,102.3583,25526.0
2022-07-06 14:15:00,108.54,108.57,108.27,108.3,17166.0,102.3489,102.3772,102.0943,102.1226,17166.0
2022-07-06 14:20:00,108.33,108.5,108.32,108.44,24403.0,102.1509,102.3112,102.1414,102.2546,24403.0
2022-07-06 14:25:00,108.44,108.87,108.3,108.86,32548.0,102.2546,102.6601,102.1226,102.6506,32548.0
2022-07-06 14:30:00,108.87,109.22,108.86,109.11,36711.0,102.6601,102.9901,102.6506,102.8864,36711.0
2022-07-06 14:35:00,109.12,109.24,108.92,109.12,26459.0,102.8958,103.009,102.7072,102.8958,26459.0
2022-07-06 14:40:00,109.15,109.38,109.1,109.28,36063.0,102.9241,103.141,102.877,103.0467,36063.0
2022-07-06 14:45:00,109.28,109.36,109.07,109.1,17483.0,103.0467,103.1221,102.8487,102.877,17483.0
2022-07-06 14:50:00,109.12,109.31,109.03,109.31,153007.0,102.8958,103.075,102.8109,103.075,153007.0
2022-07-06 14:55:00,109.3,109.39,109.23,109.35,30349.0,103.0655,103.1504,102.9995,103.1127,30349.0
2022-07-06 15:00:00,109.37,109.37,109.03,109.09,22986.0,103.1316,103.1316,102.8109,102.8675,22986.0
2022-07-06 15:05:00,109.11,109.27,109.06,109.25,27405.0,102.8864,103.0373,102.8392,103.0184,27405.0
2022-07-06 15:10:00,109.27,109.38,109.23,109.34,23788.0,103.0373,103.141,102.9995,103.1033,23788.0
2022-07-06 15:15:00,109.34,109.38,109.25,109.33,21729.0,103.1033,103.141,103.0184,103.0938,21729.0
2022-07-06 15:20:00,109.32,109.38,109.29,109.34,32658.0,103.0844,103.141,103.0561,103.1033,32658.0
2022-07-06 15:25:00,109.35,109.38,109.27,109.34,21120.0,103.1127,103.141,103.0373,103.1033,21120.0
2022-07-06 15:30:00,109.34,109.41,109.23,109.39,76273.0,103.1033,103.1693,102.9995,103.1504,76273.0
2022-07-06 15:35:00,109.4,109.5,109.24,109.25,45189.0,103.1598,103.2541,103.009,103.0184,45189.0
2022-07-06 15:40:00,109.25,109.25,108.99,109.03,40358.0,103.0184,103.0184,102.7732,102.8109,40358.0
2022-07-06 15:45:00,109.03,109.04,108.89,108.96,52626.0,102.8109,102.8204,102.6789,102.7449,52626.0
2022-07-06 15:50:00,108.97,109.03,108.54,108.62,94348.0,102.7544,102.8109,102.3489,102.4243,94348.0
2022-07-06 15:55:00,108.63,108.79,108.55,108.69,200504.0,102.4338,102.5846,102.3583,102.4903,200504.0
2022-07-07 09:30:00,108.48,108.61,108.2,108.41,95118.0,102.2923,102.4149,102.0283,102.2263,95118.0
2022-07-07 09:35:00,108.46,108.97,108.42,108.9,33279.0,102.2735,102.7544,102.2357,102.6884,33279.0
2022-07-07 09:40:00,108.92,109.05,108.78,108.81,29346.0,102.7072,102.8298,102.5752,102.6035,29346.0
2022-07-07 09:45:00,108.78,109.08,108.69,109.02,29391.0,102.5752,102.8581,102.4903,102.8015,29391.0
2022-07-07 09:50:00,109.03,109.03,108.89,109.01,31953.0,102.8109,102.8109,102.6789,102.7921,31953.0
2022-07-07 09:55:00,109.02,109.48,109.02,109.38,35015.0,102.8015,103.2353,102.8015,103.141,35015.0
2022-07-07 10:00:00,109.36,109.37,108.91,108.93,42358.0,103.1221,103.1316,102.6978,102.7166,42358.0
2022-07-07 10:05:00,108.91,109.02,108.82,108.96,31667.0,102.6978,102.8015,102.6129,102.7449,31667.0
2022-07-07 10:10:00,109.01,109.02,108.7,108.75,31337.0,102.7921,102.8015,102.4998,102.5469,31337.0
2022-07-07 10:15:00,108.73,108.77,108.42,108.47,27690.0,102.5281,102.5658,102.2357,102.2829,27690.0
2022-07-07 10:20:00,108.46,108.88,108.46,108.82,18266.0,102.2735,102.6695,102.2735,102.6129,18266.0
2022-07-07 10:25:00,108.83,108.93,108.8,108.83,11695.0,102.6224,102.7166,102.5941,102.6224,11695.0
2022-07-07 10:30:00,108.85,108.86,108.63,108.68,19236.0,102.6412,102.6506,102.4338,102.4809,19236.0
2022-07-07 10:35:00,108.66,108.67,108.49,108.5,16511.0,102.462,102.4715,102.3017,102.3112,16511.0
2022-07-07 10:40:00,108.51,108.64,108.46,108.55,39103.0,102.3206,102.4432,102.2735,102.3583,39103.0
2022-07-07 10:45:00,108.53,108.69,108.51,108.61,29710.0,102.3395,102.4903,102.3206,102.4149,29710.0
2022-07-07 10:50:00,108.61,108.75,108.53,108.72,18157.0,102.4149,102.5469,102.3395,102.5186,18157.0
2022-07-07 10:55:00,108.73,108.93,108.7,108.77,123678.0,102.5281,102.7166,102.4998,102.5658,123678.0
2022-07-07 11:00:00,108.77,108.85,108.71,108.79,27187.0,102.5658,102.6412,102.5092,102.5846,27187.0
2022-07-07 11:05:00,108.79,108.92,108.75,108.78,50503.0,102.5846,102.7072,102.5469,102.5752,50503.0
2022-07-07 11:10:00,108.78,108.84,108.69,108.76,17624.0,102.5752,102.6318,102.4903,102.5563,17624.0
2022-07-07 11:15:00,108.76,108.85,108.72,108.72,18266.0,102.5563,102.6412,102.5186,102.5186,18266.0
2022-07-07 11:20:00,108.72,108.78,108.52,108.55,18155.0,102.5186,102.5752,102.33,102.3583,18155.0
2022-07-07 11:25:00,108.58,108.64,108.49,108.52,35548.0,102.3866,102.4432,102.3017,102.33,35548.0
2022-07-07 11:30:00,108.5,108.6,108.46,108.48,27813.0,102.3112,102.4055,102.2735,102.2923,27813.0
2022-07-07 11:35:00,108.47,108.54,108.45,108.5,20094.0,102.2829,102.3489,102.264,102.3112,20094.0
2022-07-07 11:40:00,108.48,108.59,108.48,108.49,19554.0,102.2923,102.396,102.2923,102.3017,19554.0
2022-07-07 11:45:00,108.48,108.65,108.44,108.63,14676.0,102.2923,102.4526,102.2546,102.4338,14676.0
2022-07-07 11:50:00,108.64,108.71,108.57,108.61,19805.0,102.4432,102.5092,102.3772,102.4149,19805.0
2022-07-07 11:55:00,108.61,108.64,108.56,108.62,15478.0,102.4149,102.4432,102.3678,102.4243,15478.0
2022-07-07 12:00:00,108.63,108.7,108.6,108.62,23231.0,102.4338,102.4998,102.4055,102.4243,23231.0
2022-07-07 12:05:00,108.62,108.67,108.44,108.47,30057.0,102.4243,102.4715,102.2546,102.2829,30057.0
2022-07-07 12:10:00,108.47,108.53,108.36,108.49,33582.0,102.2829,102.3395,102.1792,102.3017,33582.0
2022-07-07 12:15:00,108.49,108.65,108.46,108.6,19379.0,102.3017,102.4526,102.2735,102.4055,19379.0
2022-07-07 12:20:00,108.61,108.63,108.47,108.48,18682.0,102.4149,102.4338,102.2829,102.2923,18682.0
2022-07-07 12:25:00,108.5,108.55,108.47,108.5,18310.0,102.3112,102.3583,102.2829,102.3112,18310.0
2022-07-07 12:30:00,108.5,108.63,108.5,108.56,22206.0,102.3112,102.4338,102.3112,102.3678,22206.0
2022-07-07 12:35:00,108.57,108.58,108.39,108.47,24317.0,102.3772,102.3866,102.2074,102.2829,24317.0
2022-07-07 12:40:00,108.47,108.54,108.46,108.5,23635.0,102.2829,102.3489,102.2735,102.3112,23635.0
2022-07-07 12:45:00,108.52,108.58,108.47,108.52,27478.0,102.33,102.3866,102.2829,102.33,27478.0
2022-07-07 12:50:00,108.52,108.53,108.44,108.44,20845.0,102.33,102.3395,102.2546,102.2546,20845.0
2022-07-07 12:55:00,108.43,108.65,108.43,108.65,17743.0,102.2452,102.4526,102.2452,102.4526,17743.0
2022-07-07 13:00:00,108.66,108.67,108.5,108.54,19285.0,102.462,102.4715,102.3112,102.3489,19285.0
2022-07-07 13:05:00,108.54,108.54,108.38,108.41,10748.0,102.3489,102.3489,102.198,102.2263,10748.0
2022-07-07 13:10:00,108.41,108.42,108.35,108.41,20411.0,102.2263,102.2357,102.1697,102.2263,20411.0
2022-07-07 13:15:00,108.42,108.54,108.39,108.54,17336.0,102.2357,102.3489,102.2074,102.3489,17336.0
2022-07-07 13:20:00,108.53,108.65,108.51,108.59,14064.0,102.3395,102.4526,102.3206,102.396,14064.0
2022-07-07 13:25:00,108.59,108.6,108.47,108.51,16830.0,102.396,102.4055,102.2829,102.3206,16830.0
2022-07-07 13:30:00,108.52,108.54,108.46,108.52,14533.0,102.33,102.3489,102.2735,102.33,14533.0
2022-07-07 13:35:00,108.52,108.57,108.49,108.55,26076.0,102.33,102.3772,102.3017,102.3583,26076.0
2022-07-07 13:40:00,108.54,108.64,108.53,108.64,27796.0,102.3489,102.4432,102.3395,102.4432,27796.0
2022-07-07 13:45:00,108.61,108.72,108.6,108.66,21258.0,102.4149,102.5186,102.4055,102.462,21258.0
2022-07-07 13:50:00,108.66,108.67,108.59,108.61,19923.0,102.462,102.4715,102.396,102.4149,19923.0
2022-07-07 13:55:00,108.64,108.79,108.61,108.78,14930.0,102.4432,102.5846,102.4149,102.5752,14930.0
2022-07-07 14:00:00,108.79,108.94,108.79,108.9,20801.0,102.5846,102.7261,102.5846,102.6884,20801.0
2022-07-07 14:05:00,108.89,108.9,108.8,108.86,17562.0,102.6789,102.6884,102.5941,102.6506,17562.0
2022-07-07 14:10:00,108.85,108.88,108.83,108.83,17519.0,102.6412,102.6695,102.6224,102.6224,17519.0
2022-07-07 14:15:00,108.83,108.86,108.78,108.86,23093.0,102.6224,102.6506,102.5752,102.6506,23093.0
2022-07-07 14:20:00,108.85,108.98,108.84,108.95,23936.0,102.6412,102.7638,102.6318,102.7355,23936.0
2022-07-07 14:25:00,108.95,109.04,108.93,109.04,26560.0,102.7355,102.8204,102.7166,102.8204,26560.0
2022-07-07 14:30:00,109.04,109.08,108.96,108.97,23060.0,102.8204,102.8581,102.7449,102.7544,23060.0
2022-07-07 14:35:00,108.95,109.01,108.87,109.01,18076.0,102.7355,102.7921,102.6601,102.7921,18076.0
2022-07-07 14:40:00,109.0,109.0,108.89,108.9,18652.0,102.7827,102.7827,102.6789,102.6884,18652.0
2022-07-07 14:45:00,108.87,108.94,108.86,108.93,16380.0,102.6601,102.7261,102.6506,102.7166,16380.0
2022-07-07 14:50:00,108.93,108.95,108.81,108.88,32519.0,102.7166,102.7355,102.6035,102.6695,32519.0
2022-07-07 14:55:00,108.89,108.98,108.89,108.96,17525.0,102.6789,102.7638,102.6789,102.7449,17525.0
2022-07-07 15:00:00,108.96,109.06,108.91,109.05,25478.0,102.7449,102.8392,102.6978,102.8298,25478.0
2022-07-07 15:05:00,109.05,109.15,109.04,109.14,42852.0,102.8298,102.9241,102.8204,102.9147,42852.0
2022-07-07 15:10:00,109.14,109.21,109.12,109.2,46903.0,102.9147,102.9807,102.8958,102.9712,46903.0
2022-07-07 15:15:00,109.2,109.32,109.18,109.3,53078.0,102.9712,103.0844,102.9524,103.0655,53078.0
2022-07-07 15:20:00,109.3,109.38,109.27,109.28,35062.0,103.0655,103.141,103.0373,103.0467,35062.0
2022-07-07 15:25:00,109.28,109.36,109.23,109.23,33270.0,103.0467,103.1221,102.9995,102.9995,33270.0
2022-07-07 15:30:00,109.23,109.38,109.21,109.35,56308.0,102.9995,103.141,102.9807,103.1127,56308.0
2022-07-07 15:35:00,109.34,109.45,109.22,109.27,47040.0,103.1033,103.207,102.9901,103.0373,47040.0
2022-07-07 15:40:00,109.28,109.43,109.27,109.36,44899.0,103.0467,103.1881,103.0373,103.1221,44899.0
2022-07-07 15:45:00,109.36,109.49,109.27,109.46,55967.0,103.1221,103.2447,103.0373,103.2164,55967.0
2022-07-07 15:50:00,109.47,109.59,109.39,109.48,105994.0,103.2258,103.339,103.1504,103.2353,105994.0
2022-07-07 15:55:00,109.48,109.62,109.44,109.49,226926.0,103.2353,103.3673,103.1976,103.2447,226926.0
2022-07-08 09:30:00,108.73,109.35,108.73,109.34,72973.0,102.5281,103.1127,102.5281,103.1033,72973.0
2022-07-08 09:35:00,109.3,109.34,108.89,109.19,25580.0,103.0655,103.1033,102.6789,102.9618,25580.0
2022-07-08 09:40:00,109.2,109.24,108.91,108.91,28271.0,102.9712,103.009,102.6978,102.6978,28271.0
2022-07-08 09:45:00,108.95,109.05,108.8,108.86,39319.0,102.7355,102.8298,102.5941,102.6506,39319.0
2022-07-08 09:50:00,108.9,108.96,108.61,108.61,30705.0,102.6884,102.7449,102.4149,102.4149,30705.0
2022-07-08 09:55:00,108.59,108.81,108.55,108.78,10569.0,102.396,102.6035,102.3583,102.5752,10569.0
2022-07-08 10:00:00,108.83,108.98,108.71,108.97,11676.0,102.6224,102.7638,102.5092,102.7544,11676.0
2022-07-08 10:05:00,108.98,109.06,108.8,109.03,25460.0,102.7638,102.8392,102.5941,102.8109,25460.0
2022-07-08 10:10:00,109.01,109.15,109.0,109.11,12633.0,102.7921,102.9241,102.7827,102.8864,12633.0
2022-07-08 10:15:00,109.22,109.38,109.21,109.28,15614.0,102.9901,103.141,102.9807,103.0467,15614.0
2022-07-08 10:20:00,109.3,109.51,109.3,109.51,10241.0,103.0655,103.2636,103.0655,103.2636,10241.0
2022-07-08 10:25:00,109.52,109.76,109.52,109.76,24389.0,103.273,103.4993,103.273,103.4993,24389.0
2022-07-08 10:30:00,109.74,109.83,109.59,109.59,29711.0,103.4804,103.5653,103.339,103.339,29711.0
2022-07-08 10:35:00,109.56,109.67,109.53,109.57,15830.0,103.3107,103.4144,103.2824,103.3201,15830.0
2022-07-08 10:40:00,109.59,109.6,109.43,109.54,12232.0,103.339,103.3484,103.1881,103.2919,12232.0
2022-07-08 10:45:00,109.55,109.65,109.55,109.57,36078.0,103.3013,103.3956,103.3013,103.3201,36078.0
2022-07-08 10:50:00,109.59,109.59,109.25,109.29,20790.0,103.339,103.339,103.0184,103.0561,20790.0
2022-07-08 10:55:00,109.33,109.53,109.32,109.5,17265.0,103.0938,103.2824,103.0844,103.2541,17265.0
2022-07-08 11:00:00,109.48,109.54,109.39,109.41,11922.0,103.2353,103.2919,103.1504,103.1693,11922.0
2022-07-08 11:05:00,109.39,109.56,109.33,109.51,11742.0,103.1504,103.3107,103.0938,103.2636,11742.0
2022-07-08 11:10:00,109.51,109.51,109.28,109.28,42066.0,103.2636,103.2636,103.0467,103.0467,42066.0
2022-07-08 11:15:00,109.25,109.27,109.15,109.26,11798.0,103.0184,103.0373,102.9241,103.0278,11798.0
2022-07-08 11:20:00,109.27,109.33,109.22,109.23,9680.0,103.0373,103.0938,102.9901,102.9995,9680.0
2022-07-08 11:25:00,109.26,109.44,109.25,109.37,19809.0,103.0278,103.1976,103.0184,103.1316,19809.0
2022-07-08 11:30:00,109.37,109.6,109.35,109.57,20836.0,103.1316,103.3484,103.1127,103.3201,20836.0
2022-07-08 11:35:00,109.57,109.6,109.48,109.48,28135.0,103.3201,103.3484,103.2353,103.2353,28135.0
2022-07-08 11:40:00,109.47,109.51,109.36,109.38,35849.0,103.2258,103.2636,103.1221,103.141,35849.0
2022-07-08 11:45:00,109.42,109.48,109.28,109.32,29783.0,103.1787,103.2353,103.0467,103.0844,29783.0
2022-07-08 11:50:00,109.33,109.4,109.27,109.32,4551.0,103.0938,103.1598,103.0373,103.0844,4551.0
2022-07-08 11:55:00,109.32,109.39,109.31,109.36,11241.0,103.0844,103.1504,103.075,103.1221,11241.0
2022-07-08 12:00:00,109.35,109.45,109.33,109.45,45268.0,103.1127,103.207,103.0938,103.207,45268.0
2022-07-08 12:05:00,109.45,109.46,109.26,109.32,12071.0,103.207,103.2164,103.0278,103.0844,12071.0
2022-07-08 12:10:00,109.32,109.36,109.26,109.34,18095.0,103.0844,103.1221,103.0278,103.1033,18095.0
2022-07-08 12:15:00,109.33,109.43,109.33,109.39,12143.0,103.0938,103.1881,103.0938,103.1504,12143.0
2022-07-08 12:20:00,109.39,109.48,109.33,109.34,16513.0,103.1504,103.2353,103.0938,103.1033,16513.0
2022-07-08 12:25:00,109.32,109.37,109.31,109.37,23614.0,103.0844,103.1316,103.075,103.1316,23614.0
2022-07-08 12:30:00,109.38,109.42,109.28,109.33,24363.0,103.141,103.1787,103.0467,103.0938,24363.0
2022-07-08 12:35:00,109.31,109.39,109.31,109.33,11247.0,103.075,103.1504,103.075,103.0938,11247.0
2022-07-08 12:40:00,109.33,109.34,109.07,109.25,12558.0,103.0938,103.1033,102.8487,103.0184,12558.0
2022-07-08 12:45:00,109.24,109.24,109.1,109.2,12530.0,103.009,103.009,102.877,102.9712,12530.0
2022-07-08 12:50:00,109.18,109.22,109.11,109.2,34901.0,102.9524,102.9901,102.8864,102.9712,34901.0
2022-07-08 12:55:00,109.19,109.29,109.12,109.13,15724.0,102.9618,103.0561,102.8958,102.9052,15724.0
2022-07-08 13:00:00,109.13,109.18,109.03,109.07,16846.0,102.9052,102.9524,102.8109,102.8487,16846.0
2022-07-08 13:05:00,109.06,109.22,109.06,109.21,7433.0,102.8392,102.9901,102.8392,102.9807,7433.0
2022-07-08 13:10:00,109.22,109.25,109.15,109.15,8731.0,102.9901,103.0184,102.9241,102.9241,8731.0
2022-07-08 13:15:00,109.13,109.21,109.11,109.19,12632.0,102.9052,102.9807,102.8864,102.9618,12632.0
2022-07-08 13:20:00,109.19,109.22,109.17,109.21,8525.0,102.9618,102.9901,102.943,102.9807,8525.0
2022-07-08 13:25:00,109.21,109.39,109.21,109.37,20750.0,102.9807,103.1504,102.9807,103.1316,20750.0
2022-07-08 13:30:00,109.34,109.34,109.24,109.24,7781.0,103.1033,103.1033,103.009,103.009,7781.0
2022-07-08 13:35:00,109.23,109.28,109.18,109.25,22949.0,102.9995,103.0467,102.9524,103.0184,22949.0
2022-07-08 13:40:00,109.24,109.31,109.21,109.24,13754.0,103.009,103.075,102.9807,103.009,13754.0
2022-07-08 13:45:00,109.23,109.43,109.22,109.41,23835.0,102.9995,103.1881,102.9901,103.1693,23835.0
2022-07-08 13:50:00,109.43,109.5,109.4,109.47,9784.0,103.1881,103.2541,103.1598,103.2258,9784.0
2022-07-08 13:55:00,109.46,109.49,109.37,109.39,28526.0,103.2164,103.2447,103.1316,103.1504,28526.0
2022-07-08 14:00:00,109.4,109.4,109.25,109.36,14800.0,103.1598,103.1598,103.0184,103.1221,14800.0
2022-07-08 14:05:00,109.34,109.53,109.33,109.51,8888.0,103.1033,103.2824,103.0938,103.2636,8888.0
2022-07-08 14:10:00,109.51,109.51,109.45,109.5,10347.0,103.2636,103.2636,103.207,103.2541,10347.0
2022-07-08 14:15:00,109.52,109.53,109.45,109.47,18463.0,103.273,103.2824,103.207,103.2258,18463.0
2022-07-08 14:20:00,109.46,109.54,109.44,109.5,16422.0,103.2164,103.2919,103.1976,103.2541,16422.0
2022-07-08 14:25:00,109.48,109.52,109.4,109.51,17450.0,103.2353,103.273,103.1598,103.2636,17450.0
2022-07-08 14:30:00,109.49,109.54,109.45,109.53,12497.0,103.2447,103.2919,103.207,103.2824,12497.0
2022-07-08 14:35:00,109.54,109.63,109.51,109.6,11492.0,103.2919,103.3767,103.2636,103.3484,11492.0
2022-07-08 14:40:00,109.61,109.72,109.56,109.72,13564.0,103.3579,103.4616,103.3107,103.4616,13564.0
2022-07-08 14:45:00,109.73,109.73,109.62,109.63,9462.0,103.471,103.471,103.3673,103.3767,9462.0
2022-07-08 14:50:00,109.63,109.71,109.57,109.57,7977.0,103.3767,103.4522,103.3201,103.3201,7977.0
2022-07-08 14:55:00,109.55,109.76,109.55,109.76,15173.0,103.3013,103.4993,103.3013,103.4993,15173.0
2022-07-08 15:00:00,109.78,109.92,109.73,109.9,14573.0,103.5182,103.6502,103.471,103.6313,14573.0
2022-07-08 15:05:00,109.89,109.89,109.64,109.64,25402.0,103.6219,103.6219,103.3861,103.3861,25402.0
2022-07-08 15:10:00,109.66,109.82,109.63,109.75,14018.0,103.405,103.5559,103.3767,103.4899,14018.0
2022-07-08 15:15:00,109.76,109.76,109.6,109.67,22105.0,103.4993,103.4993,103.3484,103.4144,22105.0
2022-07-08 15:20:00,109.67,109.74,109.66,109.7,12917.0,103.4144,103.4804,103.405,103.4427,12917.0
2022-07-08 15:25:00,109.7,109.71,109.6,109.63,15626.0,103.4427,103.4522,103.3484,103.3767,15626.0
2022-07-08 15:30:00,109.61,109.64,109.41,109.49,32521.0,103.3579,103.3861,103.1693,103.2447,32521.0
2022-07-08 15:35:00,109.51,109.55,109.38,109.46,21187.0,103.2636,103.3013,103.141,103.2164,21187.0
2022-07-08 15:40:00,109.48,109.63,109.43,109.61,37166.0,103.2353,103.3767,103.1881,103.3579,37166.0
2022-07-08 15:45:00,109.59,109.61,109.33,109.36,55437.0,103.339,103.3579,103.0938,103.1221,55437.0
2022-07-08 15:50:00,109.36,109.41,109.25,109.38,115535.0,103.1221,103.1693,103.0184,103.141,115535.0
2022-07-08 15:55:00,109.37,109.47,109.18,109.26,220342.0,103.1316,103.2258,102.9524,103.0278,220342.0
2022-07-11 09:30:00,108.6,108.99,108.6,108.85,104561.0,102.4055,102.7732,102.4055,102.6412,104561.0
2022-07-11 09:35:00,108.77,108.78,108.2,108.25,57682.0,102.5658,102.5752,102.0283,102.0754,57682.0
2022-07-11 09:40:00,108.11,108.6,108.08,108.53,29820.0,101.9434,102.4055,101.9151,102.3395,29820.0
2022-07-11 09:45:00,108.47,108.8,108.36,108.7,21173.0,102.2829,102.5941,102.1792,102.4998,21173.0
2022-07-11 09:50:00,108.7,108.77,108.47,108.59,22388.0,102.4998,102.5658,102.2829,102.396,22388.0
2022-07-11 09:55:00,108.59,108.61,108.36,108.5,14591.0,102.396,102.4149,102.1792,102.3112,14591.0
2022-07-11 10:00:00,108.5,108.58,108.39,108.47,28803.0,102.3112,102.3866,102.2074,102.2829,28803.0
2022-07-11 10:05:00,108.46,108.72,108.41,108.58,17160.0,102.2735,102.5186,102.2263,102.3866,17160.0
2022-07-11 10:10:00,108.61,108.72,108.58,108.66,13045.0,102.4149,102.5186,102.3866,102.462,13045.0
2022-07-11 10:15:00,108.64,108.71,108.52,108.52,24078.0,102.4432,102.5092,102.33,102.33,24078.0
2022-07-11 10:20:00,108.51,108.54,108.36,108.42,22771.0,102.3206,102.3489,102.1792,102.2357,22771.0
2022-07-11 10:25:00,108.42,108.6,108.4,108.57,9282.0,102.2357,102.4055,102.2169,102.3772,9282.0
2022-07-11 10:30:00,108.55,108.77,108.52,108.64,24452.0,102.3583,102.5658,102.33,102.4432,24452.0
2022-07-11 10:35:00,108.63,108.85,108.61,108.73,12363.0,102.4338,102.6412,102.4149,102.5281,12363.0
2022-07-11 10:40:00,108.72,108.92,108.7,108.86,13617.0,102.5186,102.7072,102.4998,102.6506,13617.0
2022-07-11 10:45:00,108.88,108.92,108.74,108.74,10483.0,102.6695,102.7072,102.5375,102.5375,10483.0
2022-07-11 10:50:00,108.75,108.83,108.71,108.77,14406.0,102.5469,102.6224,102.5092,102.5658,14406.0
2022-07-11 10:55:00,108.8,108.8,108.62,108.71,21864.0,102.5941,102.5941,102.4243,102.5092,21864.0
2022-07-11 11:00:00,108.71,108.93,108.7,108.93,8672.0,102.5092,102.7166,102.4998,102.7166,8672.0
2022-07-11 11:05:00,108.9,109.0,108.9,108.97,19307.0,102.6884,102.7827,102.6884,102.7544,19307.0
2022-07-11 11:10:00,108.97,109.08,108.97,108.97,9489.0,102.7544,102.8581,102.7544,102.7544,9489.0
2022-07-11 11:15:00,109.0,109.02,108.94,108.95,5951.0,102.7827,102.8015,102.7261,102.7355,5951.0
2022-07-11 11:20:00,108.96,109.03,108.89,108.94,8660.0,102.7449,102.8109,102.6789,102.7261,8660.0
2022-07-11 11:25:00,108.94,109.16,108.94,109.11,19374.0,102.7261,102.9335,102.7261,102.8864,19374.0
2022-07-11 11:30:00,109.14,109.16,108.96,108.97,10105.0,102.9147,102.9335,102.7449,102.7544,10105.0
2022-07-11 11:35:00,108.94,109.2,108.9,109.1,15898.0,102.7261,102.9712,102.6884,102.877,15898.0
2022-07-11 11:40:00,109.09,109.11,108.87,109.06,13100.0,102.8675,102.8864,102.6601,102.8392,13100.0
2022-07-11 11:45:00,109.05,109.06,108.95,108.97,7833.0,102.8298,102.8392,102.7355,102.7544,7833.0
2022-07-11 11:50:00,108.96,109.07,108.92,109.03,13765.0,102.7449,102.8487,102.7072,102.8109,13765.0
2022-07-11 11:55:00,109.03,109.13,109.01,109.07,16556.0,102.8109,102.9052,102.7921,102.8487,16556.0
2022-07-11 12:00:00,109.08,109.14,109.07,109.12,8350.0,102.8581,102.9147,102.8487,102.8958,8350.0
2022-07-11 12:05:00,109.12,109.24,109.08,109.21,14128.0,102.8958,103.009,102.8581,102.9807,14128.0
2022-07-11 12:10:00,109.21,109.25,109.16,109.21,12308.0,102.9807,103.0184,102.9335,102.9807,12308.0
2022-07-11 12:15:00,109.2,109.21,109.09,109.14,6143.0,102.9712,102.9807,102.8675,102.9147,6143.0
2022-07-11 12:20:00,109.14,109.17,109.02,109.09,29015.0,102.9147,102.943,102.8015,102.8675,29015.0
2022-07-11 12:25:00,109.09,109.15,109.07,109.14,19631.0,102.8675,102.9241,102.8487,102.9147,19631.0
2022-07-11 12:30:00,109.16,109.19,109.14,109.18,15404.0,102.9335,102.9618,102.9147,102.9524,15404.0
2022-07-11 12:35:00,109.18,109.21,109.15,109.17,26301.0,102.9524,102.9807,102.9241,102.943,26301.0
2022-07-11 12:40:00,109.17,109.17,108.91,108.96,17691.0,102.943,102.943,102.6978,102.7449,17691.0
2022-07-11 12:45:00,108.96,108.99,108.89,108.92,11770.0,102.7449,102.7732,102.6789,102.7072,11770.0
2022-07-11 12:50:00,108.92,108.92,108.77,108.84,17580.0,102.7072,102.7072,102.5658,102.6318,17580.0
2022-07-11 12:55:00,108.85,108.92,108.8,108.89,14077.0,102.6412,102.7072,102.5941,102.6789,14077.0
2022-07-11 13:00:00,108.89,109.2,108.89,109.06,22278.0,102.6789,102.9712,102.6789,102.8392,22278.0
2022-07-11 13:05:00,109.05,109.26,109.05,109.23,9233.0,102.8298,103.0278,102.8298,102.9995,9233.0
2022-07-11 13:10:00,109.22,109.24,109.13,109.14,19339.0,102.9901,103.009,102.9052,102.9147,19339.0
2022-07-11 13:15:00,109.14,109.15,109.07,109.09,7199.0,102.9147,102.9241,102.8487,102.8675,7199.0
2022-07-11 13:20:00,109.09,109.22,109.09,109.2,7677.0,102.8675,102.9901,102.8675,102.9712,7677.0
2022-07-11 13:25:00,109.17,109.19,109.08,109.16,11772.0,102.943,102.9618,102.8581,102.9335,11772.0
2022-07-11 13:30:00,109.17,109.24,109.16,109.18,8342.0,102.943,103.009,102.9335,102.9524,8342.0
2022-07-11 13:35:00,109.19,109.23,109.15,109.19,19736.0,102.9618,102.9995,102.9241,102.9618,19736.0
2022-07-11 13:40:00,109.19,109.25,109.16,109.18,13915.0,102.9618,103.0184,102.9335,102.9524,13915.0
2022-07-11 13:45:00,109.19,109.3,109.15,109.23,25837.0,102.9618,103.0655,102.9241,102.9995,25837.0
2022-07-11 13:50:00,109.23,109.4,109.21,109.31,24460.0,102.9995,103.1598,102.9807,103.075,24460.0
2022-07-11 13:55:00,109.3,109.32,109.27,109.29,10929.0,103.0655,103.0844,103.0373,103.0561,10929.0
2022-07-11 14:00:00,109.3,109.3,109.11,109.15,16947.0,103.0655,103.0655,102.8864,102.9241,16947.0
2022-07-11 14:05:00,109.12,109.15,109.03,109.03,11874.0,102.8958,102.9241,102.8109,102.8109,11874.0
2022-07-11 14:10:00,109.0,109.09,108.95,109.04,11912.0,102.7827,102.8675,102.7355,102.8204,11912.0
2022-07-11 14:15:00,109.03,109.11,108.95,109.09,14410.0,102.8109,102.8864,102.7355,102.8675,14410.0
2022-07-11 14:20:00,109.1,109.16,109.05,109.11,8836.0,102.877,102.9335,102.8298,102.8864,8836.0
2022-07-11 14:25:00,109.09,109.09,108.98,108.98,15865.0,102.8675,102.8675,102.7638,102.7638,15865.0
2022-07-11 14:30:00,109.0,109.06,108.96,108.96,8227.0,102.7827,102.8392,102.7449,102.7449,8227.0
2022-07-11 14:35:00,108.95,109.06,108.95,109.0,15605.0,102.7355,102.8392,102.7355,102.7827,15605.0
2022-07-11 14:40:00,109.01,109.15,109.01,109.13,28895.0,102.7921,102.9241,102.7921,102.9052,28895.0
2022-07-11 14:45:00,109.13,109.18,109.03,109.04,8889.0,102.9052,102.9524,102.8109,102.8204,8889.0
2022-07-11 14:50:00,109.04,109.06,108.96,108.99,21300.0,102.8204,102.8392,102.7449,102.7732,21300.0
2022-07-11 14:55:00,108.97,109.02,108.91,108.91,14338.0,102.7544,102.8015,102.6978,102.6978,14338.0
2022-07-11 15:00:00,108.9,108.93,108.73,108.75,40835.0,102.6884,102.7166,102.5281,102.5469,40835.0
2022-07-11 15:05:00,108.73,108.83,108.68,108.77,18810.0,102.5281,102.6224,102.4809,102.5658,18810.0
2022-07-11 15:10:00,108.77,108.79,108.63,108.73,41199.0,102.5658,102.5846,102.4338,102.5281,41199.0
2022-07-11 15:15:00,108.72,108.77,108.67,108.7,42144.0,102.5186,102.5658,102.4715,102.4998,42144.0
2022-07-11 15:20:00,108.7,108.75,108.62,108.7,17840.0,102.4998,102.5469,102.4243,102.4998,17840.0
2022-07-11 15:25:00,108.71,108.73,108.55,108.64,32029.0,102.5092,102.5281,102.3583,102.4432,32029.0
2022-07-11 15:30:00,108.63,108.79,108.62,108.71,30568.0,102.4338,102.5846,102.4243,102.5092,30568.0
2022-07-11 15:35:00,108.72,108.74,108.59,108.67,39560.0,102.5186,102.5375,102.396,102.4715,39560.0
2022-07-11 15:40:00,108.68,108.73,108.66,108.69,40409.0,102.4809,102.5281,102.462,102.4903,40409.0
2022-07-11 15:45:00,108.69,108.69,108.57,108.63,118103.0,102.4903,102.4903,102.3772,102.4338,118103.0
2022-07-11 15:50:00,108.62,108.73,108.52,108.7,114869.0,102.4243,102.5281,102.33,102.4998,114869.0
2022-07-11 15:55:00,108.7,108.92,108.67,108.87,167098.0,102.4998,102.7072,102.4715,102.6601,167098.0
2022-07-12 09:30:00,108.5,110.1,108.5,110.06,97101.0,102.3112,103.8199,102.3112,103.7822,97101.0
2022-07-12 09:35:00,110.07,110.37,109.91,110.22,39637.0,103.7916,104.0745,103.6407,103.9331,39637.0
2022-07-12 09:40:00,110.21,110.21,109.62,109.71,26349.0,103.9236,103.9236,103.3673,103.4522,26349.0
2022-07-12 09:45:00,109.75,110.0,109.71,109.92,36016.0,103.4899,103.7256,103.4522,103.6502,36016.0
2022-07-12 09:50:00,109.94,110.12,109.83,109.99,31103.0,103.669,103.8388,103.5653,103.7162,31103.0
2022-07-12 09:55:00,109.98,110.1,109.81,109.85,20335.0,103.7068,103.8199,103.5465,103.5842,20335.0
2022-07-12 10:00:00,109.84,109.84,109.5,109.68,35077.0,103.5747,103.5747,103.2541,103.4239,35077.0
2022-07-12 10:05:00,109.69,110.03,109.64,110.02,35074.0,103.4333,103.7539,103.3861,103.7445,35074.0
2022-07-12 10:10:00,110.02,110.05,109.76,109.86,34802.0,103.7445,103.7728,103.4993,103.5936,34802.0
2022-07-12 10:15:00,109.84,109.84,109.33,109.47,33150.0,103.5747,103.5747,103.0938,103.2258,33150.0
2022-07-12 10:20:00,109.45,109.6,109.28,109.32,32753.0,103.207,103.3484,103.0467,103.0844,32753.0
2022-07-12 10:25:00,109.32,109.46,109.18,109.19,58417.0,103.0844,103.2164,102.9524,102.9618,58417.0
2022-07-12 10:30:00,109.23,109.44,109.16,109.44,15901.0,102.9995,103.1976,102.9335,103.1976,15901.0
2022-07-12 10:35:00,109.44,109.45,109.32,109.4,14518.0,103.1976,103.207,103.0844,103.1598,14518.0
2022-07-12 10:40:00,109.37,109.5,109.36,109.46,13052.0,103.1316,103.2541,103.1221,103.2164,13052.0
2022-07-12 10:45:00,109.48,109.57,109.39,109.52,11953.0,103.2353,103.3201,103.1504,103.273,11953.0
2022-07-12 10:50:00,109.49,109.57,109.37,109.56,10583.0,103.2447,103.3201,103.1316,103.3107,10583.0
2022-07-12 10:55:00,109.54,109.55,109.36,109.38,14773.0,103.2919,103.3013,103.1221,103.141,14773.0
2022-07-12 11:00:00,109.36,109.46,109.28,109.29,36830.0,103.1221,103.2164,103.0467,103.0561,36830.0
2022-07-12 11:05:00,109.26,109.39,109.2,109.36,26810.0,103.0278,103.1504,102.9712,103.1221,26810.0
2022-07-12 11:10:00,109.39,109.57,109.39,109.57,14416.0,103.1504,103.3201,103.1504,103.3201,14416.0
2022-07-12 11:15:00,109.57,109.61,109.25,109.34,37756.0,103.3201,103.3579,103.0184,103.1033,37756.0
2022-07-12 11:20:00,109.33,109.39,109.24,109.33,38172.0,103.0938,103.1504,103.009,103.0938,38172.0
2022-07-12 11:25:00,109.31,109.36,109.17,109.35,8787.0,103.075,103.1221,102.943,103.1127,8787.0
2022-07-12 11:30:00,109.37,109.44,109.23,109.24,18443.0,103.1316,103.1976,102.9995,103.009,18443.0
2022-07-12 11:35:00,109.24,109.27,108.96,109.02,39939.0,103.009,103.0373,102.7449,102.8015,39939.0
2022-07-12 11:40:00,108.98,109.1,108.95,109.07,37605.0,102.7638,102.877,102.7355,102.8487,37605.0
2022-07-12 11:45:00,109.07,109.1,108.89,108.89,13530.0,102.8487,102.877,102.6789,102.6789,13530.0
2022-07-12 11:50:00,108.89,109.01,108.88,108.92,72009.0,102.6789,102.7921,102.6695,102.7072,72009.0
2022-07-12 11:55:00,108.94,109.13,108.91,109.13,19563.0,102.7261,102.9052,102.6978,102.9052,19563.0
2022-07-12 12:00:00,109.14,109.17,109.05,109.11,15661.0,102.9147,102.943,102.8298,102.8864,15661.0
2022-07-12 12:05:00,109.12,109.17,109.09,109.12,23187.0,102.8958,102.943,102.8675,102.8958,23187.0
2022-07-12 12:10:00,109.13,109.14,109.03,109.04,18059.0,102.9052,102.9147,102.8109,102.8204,18059.0
2022-07-12 12:15:00,109.04,109.1,108.97,109.06,18053.0,102.8204,102.877,102.7544,102.8392,18053.0
2022-07-12 12:20:00,109.07,109.13,108.89,108.98,87949.0,102.8487,102.9052,102.6789,102.7638,87949.0
2022-07-12 12:25:00,108.98,109.21,108.96,109.2,42038.0,102.7638,102.9807,102.7449,102.9712,42038.0
2022-07-12 12:30:00,109.21,109.22,109.08,109.13,17112.0,102.9807,102.9901,102.8581,102.9052,17112.0
2022-07-12 12:35:00,109.13,109.2,109.12,109.15,18846.0,102.9052,102.9712,102.8958,102.9241,18846.0
2022-07-12 12:40:00,109.13,109.15,108.91,108.97,28793.0,102.9052,102.9241,102.6978,102.7544,28793.0
2022-07-12 12:45:00,108.94,108.96,108.79,108.82,50048.0,102.7261,102.7449,102.5846,102.6129,50048.0
2022-07-12 12:50:00,108.8,108.83,108.66,108.68,88719.0,102.5941,102.6224,102.462,102.4809,88719.0
2022-07-12 12:55:00,108.66,108.86,108.65,108.83,58377.0,102.462,102.6506,102.4526,102.6224,58377.0
2022-07-12 13:00:00,108.83,108.98,108.66,108.69,31410.0,102.6224,102.7638,102.462,102.4903,31410.0
2022-07-12 13:05:00,108.7,108.74,108.56,108.65,26988.0,102.4998,102.5375,102.3678,102.4526,26988.0
2022-07-12 13:10:00,108.63,108.7,108.62,108.68,10169.0,102.4338,102.4998,102.4243,102.4809,10169.0
2022-07-12 13:15:00,108.66,108.72,108.59,108.6,22684.0,102.462,102.5186,102.396,102.4055,22684.0
2022-07-12 13:20:00,108.62,108.71,108.49,108.55,73081.0,102.4243,102.5092,102.3017,102.3583,73081.0
2022-07-12 13:25:00,108.55,108.69,108.53,108.68,31897.0,102.3583,102.4903,102.3395,102.4809,31897.0
2022-07-12 13:30:00,108.72,108.73,108.48,108.48,67684.0,102.5186,102.5281,102.2923,102.2923,67684.0
2022-07-12 13:35:00,108.45,108.53,108.4,108.44,12596.0,102.264,102.3395,102.2169,102.2546,12596.0
2022-07-12 13:40:00,108.45,108.53,108.43,108.5,20855.0,102.264,102.3395,102.2452,102.3112,20855.0
2022-07-12 13:45:00,108.49,108.6,108.45,108.55,68321.0,102.3017,102.4055,102.264,102.3583,68321.0
2022-07-12 13:50:00,108.54,108.69,108.51,108.69,24574.0,102.3489,102.4903,102.3206,102.4903,24574.0
2022-07-12 13:55:00,108.69,108.7,108.63,108.65,28056.0,102.4903,102.4998,102.4338,102.4526,28056.0
2022-07-12 14:00:00,108.65,108.69,108.55,108.55,50606.0,102.4526,102.4903,102.3583,102.3583,50606.0
2022-07-12 14:05:00,108.54,108.73,108.51,108.73,37701.0,102.3489,102.5281,102.3206,102.5281,37701.0
2022-07-12 14:10:00,108.72,108.77,108.65,108.68,18154.0,102.5186,102.5658,102.4526,102.4809,18154.0
2022-07-12 14:15:00,108.67,108.79,108.66,108.77,44078.0,102.4715,102.5846,102.462,102.5658,44078.0
2022-07-12 14:20:00,108.76,108.77,108.68,108.69,22953.0,102.5563,102.5658,102.4809,102.4903,22953.0
2022-07-12 14:25:00,108.67,108.77,108.62,108.68,55782.0,102.4715,102.5658,102.4243,102.4809,55782.0
2022-07-12 14:30:00,108.69,108.71,108.47,108.61,23520.0,102.4903,102.5092,102.2829,102.4149,23520.0
2022-07-12 14:35:00,108.6,108.68,108.59,108.66,22810.0,102.4055,102.4809,102.396,102.462,22810.0
2022-07-12 14:40:00,108.65,108.66,108.62,108.65,14814.0,102.4526,102.462,102.4243,102.4526,14814.0
2022-07-12 14:45:00,108.65,108.73,108.63,108.72,9165.0,102.4526,102.5281,102.4338,102.5186,9165.0
2022-07-12 14:50:00,108.71,108.75,108.58,108.61,40620.0,102.5092,102.5469,102.3866,102.4149,40620.0
2022-07-12 14:55:00,108.59,108.6,108.43,108.53,57499.0,102.396,102.4055,102.2452,102.3395,57499.0
2022-07-12 15:00:00,108.52,108.55,108.14,108.16,28853.0,102.33,102.3583,101.9717,101.9906,28853.0
2022-07-12 15:05:00,108.17,108.26,108.11,108.15,152323.0,102.0,102.0849,101.9434,101.9811,152323.0
2022-07-12 15:10:00,108.13,108.37,108.1,108.36,108951.0,101.9623,102.1886,101.934,102.1792,108951.0
2022-07-12 15:15:00,108.38,108.41,108.3,108.35,99282.0,102.198,102.2263,102.1226,102.1697,99282.0
2022-07-12 15:20:00,108.34,108.4,108.19,108.21,144017.0,102.1603,102.2169,102.0189,102.0377,144017.0
2022-07-12 15:25:00,108.2,108.25,108.07,108.07,33903.0,102.0283,102.0754,101.9057,101.9057,33903.0
2022-07-12 15:30:00,108.05,108.13,107.82,107.82,41398.0,101.8868,101.9623,101.67,101.67,41398.0
2022-07-12 15:35:00,107.81,107.96,107.69,107.95,122467.0,101.6605,101.802,101.5474,101.7925,122467.0
2022-07-12 15:40:00,107.95,107.99,107.77,107.97,72238.0,101.7925,101.8303,101.6228,101.8114,72238.0
2022-07-12 15:45:00,107.97,108.23,107.95,108.09,99928.0,101.8114,102.0566,101.7925,101.9246,99928.0
2022-07-12 15:50:00,108.08,108.45,108.03,108.37,160159.0,101.9151,102.264,101.868,102.1886,160159.0
2022-07-12 15:55:00,108.36,108.38,108.15,108.33,354991.0,102.1792,102.198,101.9811,102.1509,354991.0
2022-07-13 09:30:00,106.84,106.84,106.01,106.25,172702.0,100.7459,100.7459,99.9632,100.1895,172702.0
2022-07-13 09:35:00,106.24,106.92,106.2,106.91,49417.0,100.1801,100.8213,100.1424,100.8119,49417.0
2022-07-13 09:40:00,106.85,106.85,106.34,106.35,20646.0,100.7553,100.7553,100.2744,100.2838,20646.0
2022-07-13 09:45:00,106.39,106.55,105.95,106.49,45157.0,100.3215,100.4724,99.9066,100.4158,45157.0
2022-07-13 09:50:00,106.51,106.53,105.88,105.93,56009.0,100.4347,100.4535,99.8406,99.8878,56009.0
2022-07-13 09:55:00,105.91,106.19,105.68,106.14,25955.0,99.8689,100.1329,99.652,100.0858,25955.0
2022-07-13 10:00:00,106.14,106.35,105.81,106.31,39979.0,100.0858,100.2838,99.7746,100.2461,39979.0
2022-07-13 10:05:00,106.29,106.39,106.1,106.15,19402.0,100.2272,100.3215,100.0481,100.0952,19402.0
2022-07-13 10:10:00,106.17,106.45,106.13,106.38,20796.0,100.1141,100.3781,100.0764,100.3121,20796.0
2022-07-13 10:15:00,106.39,106.53,106.22,106.23,19099.0,100.3215,100.4535,100.1612,100.1707,19099.0
2022-07-13 10:20:00,106.23,106.36,106.1,106.24,41103.0,100.1707,100.2932,100.0481,100.1801,41103.0
2022-07-13 10:25:00,106.24,106.53,106.17,106.53,12802.0,100.1801,100.4535,100.1141,100.4535,12802.0
2022-07-13 10:30:00,106.48,106.77,106.43,106.62,29349.0,100.4064,100.6799,100.3592,100.5384,29349.0
2022-07-13 10:35:00,106.63,106.77,106.33,106.41,21326.0,100.5478,100.6799,100.265,100.3404,21326.0
2022-07-13 10:40:00,106.39,106.47,106.25,106.46,23335.0,100.3215,100.397,100.1895,100.3875,23335.0
2022-07-13 10:45:00,106.47,106.5,106.25,106.36,31535.0,100.397,100.4253,100.1895,100.2932,31535.0
2022-07-13 10:50:00,106.37,106.54,106.31,106.52,21842.0,100.3027,100.463,100.2461,100.4441,21842.0
2022-07-13 10:55:00,106.52,106.64,106.37,106.47,26469.0,100.4441,100.5573,100.3027,100.397,26469.0
2022-07-13 11:00:00,106.48,106.54,106.41,106.47,16113.0,100.4064,100.463,100.3404,100.397,16113.0
2022-07-13 11:05:00,106.49,106.74,106.46,106.55,19974.0,100.4158,100.6516,100.3875,100.4724,19974.0
2022-07-13 11:10:00,106.54,106.68,106.52,106.65,19234.0,100.463,100.595,100.4441,100.5667,19234.0
2022-07-13 11:15:00,106.62,106.66,106.53,106.61,40461.0,100.5384,100.5761,100.4535,100.529,40461.0
2022-07-13 11:20:00,106.61,106.67,106.58,106.59,14956.0,100.529,100.5856,100.5007,100.5101,14956.0
2022-07-13 11:25:00,106.55,106.55,106.41,106.46,25219.0,100.4724,100.4724,100.3404,100.3875,25219.0
2022-07-13 11:30:00,106.45,106.65,106.43,106.47,25432.0,100.3781,100.5667,100.3592,100.397,25432.0
2022-07-13 11:35:00,106.43,106.51,106.4,106.51,17810.0,100.3592,100.4347,100.331,100.4347,17810.0
2022-07-13 11:40:00,106.5,106.57,106.44,106.45,20533.0,100.4253,100.4913,100.3687,100.3781,20533.0
2022-07-13 11:45:00,106.43,106.51,106.38,106.5,14407.0,100.3592,100.4347,100.3121,100.4253,14407.0
2022-07-13 11:50:00,106.52,106.63,106.48,106.51,13411.0,100.4441,100.5478,100.4064,100.4347,13411.0
2022-07-13 11:55:00,106.5,106.57,106.37,106.37,12532.0,100.4253,100.4913,100.3027,100.3027,12532.0
2022-07-13 12:00:00,106.38,106.51,106.3,106.5,15730.0,100.3121,100.4347,100.2367,100.4253,15730.0
2022-07-13 12:05:00,106.51,106.52,106.42,106.51,11353.0,100.4347,100.4441,100.3498,100.4347,11353.0
2022-07-13 12:10:00,106.5,106.53,106.43,106.43,37627.0,100.4253,100.4535,100.3592,100.3592,37627.0
2022-07-13 12:15:00,106.4,106.46,106.31,106.46,13342.0,100.331,100.3875,100.2461,100.3875,13342.0
2022-07-13 12:20:00,106.43,106.46,106.34,106.45,6351.0,100.3592,100.3875,100.2744,100.3781,6351.0
2022-07-13 12:25:00,106.49,106.58,106.46,106.57,8429.0,100.4158,100.5007,100.3875,100.4913,8429.0
2022-07-13 12:30:00,106.57,106.69,106.53,106.61,13559.0,100.4913,100.6044,100.4535,100.529,13559.0
2022-07-13 12:35:00,106.59,106.65,106.49,106.65,55983.0,100.5101,100.5667,100.4158,100.5667,55983.0
2022-07-13 12:40:00,106.66,106.67,106.43,106.51,25178.0,100.5761,100.5856,100.3592,100.4347,25178.0
2022-07-13 12:45:00,106.52,106.56,106.49,106.54,26552.0,100.4441,100.4818,100.4158,100.463,26552.0
2022-07-13 12:50:00,106.51,106.68,106.5,106.67,11201.0,100.4347,100.595,100.4253,100.5856,11201.0
2022-07-13 12:55:00,106.67,106.7,106.62,106.68,12892.0,100.5856,100.6138,100.5384,100.595,12892.0
2022-07-13 13:00:00,106.68,106.94,106.6,106.9,25142.0,100.595,100.8402,100.5196,100.8024,25142.0
2022-07-13 13:05:00,106.92,106.97,106.83,106.87,17228.0,100.8213,100.8684,100.7364,100.7742,17228.0
2022-07-13 13:10:00,106.87,106.95,106.85,106.94,10850.0,100.7742,100.8496,100.7553,100.8402,10850.0
2022-07-13 13:15:00,106.94,106.94,106.6,106.61,23721.0,100.8402,100.8402,100.5196,100.529,23721.0
2022-07-13 13:20:00,106.62,106.71,106.58,106.7,11970.0,100.5384,100.6233,100.5007,100.6138,11970.0
2022-07-13 13:25:00,106.69,106.74,106.63,106.74,11599.0,100.6044,100.6516,100.5478,100.6516,11599.0
2022-07-13 13:30:00,106.73,106.73,106.5,106.52,11878.0,100.6421,100.6421,100.4253,100.4441,11878.0
2022-07-13 13:35:00,106.51,106.58,106.43,106.45,16307.0,100.4347,100.5007,100.3592,100.3781,16307.0
2022-07-13 13:40:00,106.45,106.61,106.43,106.58,13047.0,100.3781,100.529,100.3592,100.5007,13047.0
2022-07-13 13:45:00,106.57,106.66,106.55,106.66,17296.0,100.4913,100.5761,100.4724,100.5761,17296.0
2022-07-13 13:50:00,106.65,106.66,106.56,106.56,17885.0,100.5667,100.5761,100.4818,100.4818,17885.0
2022-07-13 13:55:00,106.54,106.55,106.45,106.51,6677.0,100.463,100.4724,100.3781,100.4347,6677.0
2022-07-13 14:00:00,106.46,106.48,106.1,106.1,81908.0,100.3875,100.4064,100.0481,100.0481,81908.0
2022-07-13 14:05:00,106.08,106.33,106.07,106.23,31127.0,100.0292,100.265,100.0198,100.1707,31127.0
2022-07-13 14:10:00,106.26,106.38,106.2,106.36,15410.0,100.1989,100.3121,100.1424,100.2932,15410.0
2022-07-13 14:15:00,106.34,106.41,106.2,106.41,14889.0,100.2744,100.3404,100.1424,100.3404,14889.0
2022-07-13 14:20:00,106.39,106.48,106.25,106.44,46748.0,100.3215,100.4064,100.1895,100.3687,46748.0
2022-07-13 14:25:00,106.46,106.46,106.29,106.43,22394.0,100.3875,100.3875,100.2272,100.3592,22394.0
2022-07-13 14:30:00,106.43,106.7,106.43,106.68,18891.0,100.3592,100.6138,100.3592,100.595,18891.0
2022-07-13 14:35:00,106.68,106.76,106.62,106.75,11347.0,100.595,100.6704,100.5384,100.661,11347.0
2022-07-13 14:40:00,106.76,106.78,106.66,106.68,15064.0,100.6704,100.6893,100.5761,100.595,15064.0
2022-07-13 14:45:00,106.68,106.76,106.6,106.61,25248.0,100.595,100.6704,100.5196,100.529,25248.0
2022-07-13 14:50:00,106.63,106.7,106.61,106.62,16184.0,100.5478,100.6138,100.529,100.5384,16184.0
2022-07-13 14:55:00,106.62,106.84,106.5,106.82,19978.0,100.5384,100.7459,100.4253,100.727,19978.0
2022-07-13 15:00:00,106.85,106.85,106.71,106.83,14502.0,100.7553,100.7553,100.6233,100.7364,14502.0
2022-07-13 15:05:00,106.84,106.85,106.63,106.66,19727.0,100.7459,100.7553,100.5478,100.5761,19727.0
2022-07-13 15:10:00,106.68,106.81,106.67,106.73,14981.0,100.595,100.7176,100.5856,100.6421,14981.0
2022-07-13 15:15:00,106.7,106.77,106.66,106.73,13516.0,100.6138,100.6799,100.5761,100.6421,13516.0
2022-07-13 15:20:00,106.72,106.74,106.58,106.62,19947.0,100.6327,100.6516,100.5007,100.5384,19947.0
2022-07-13 15:25:00,106.59,106.61,106.44,106.47,28048.0,100.5101,100.529,100.3687,100.397,28048.0
2022-07-13 15:30:00,106.47,106.54,106.3,106.32,35369.0,100.397,100.463,100.2367,100.2555,35369.0
2022-07-13 15:35:00,106.31,106.41,106.23,106.4,32545.0,100.2461,100.3404,100.1707,100.331,32545.0
2022-07-13 15:40:00,106.4,106.41,106.24,106.26,63601.0,100.331,100.3404,100.1801,100.1989,63601.0
2022-07-13 15:45:00,106.26,106.26,106.15,106.26,53191.0,100.1989,100.1989,100.0952,100.1989,53191.0
2022-07-13 15:50:00,106.26,106.39,106.12,106.34,204157.0,100.1989,100.3215,100.0669,100.2744,204157.0
2022-07-13 15:55:00,106.34,106.44,106.19,106.21,325093.0,100.2744,100.3687,100.1329,100.1518,325093.0
2022-07-14 09:30:00,104.63,104.84,104.09,104.24,106115.0,99.1006,99.2995,98.5891,98.7312,106115.0
2022-07-14 09:35:00,104.23,104.35,104.0,104.21,43886.0,98.7217,98.8354,98.5039,98.7028,43886.0
2022-07-14 09:40:00,104.17,104.37,104.05,104.31,33828.0,98.6649,98.8543,98.5512,98.7975,33828.0
2022-07-14 09:45:00,104.3,104.54,104.23,104.32,62030.0,98.788,99.0153,98.7217,98.807,62030.0
2022-07-14 09:50:00,104.28,104.39,104.17,104.28,61055.0,98.7691,98.8733,98.6649,98.7691,61055.0
2022-07-14 09:55:00,104.28,104.31,104.0,104.01,106534.0,98.7691,98.7975,98.5039,98.5133,106534.0
2022-07-14 10:00:00,104.03,104.15,103.91,104.03,165816.0,98.5323,98.6459,98.4186,98.5323,165816.0
2022-07-14 10:05:00,104.03,104.18,103.87,104.09,25236.0,98.5323,98.6744,98.3807,98.5891,25236.0
2022-07-14 10:10:00,104.08,104.1,103.93,103.97,51385.0,98.5796,98.5986,98.4376,98.4755,51385.0
2022-07-14 10:15:00,103.99,104.04,103.76,103.83,74835.0,98.4944,98.5418,98.2766,98.3429,74835.0
2022-07-14 10:20:00,103.87,104.05,103.83,104.01,42521.0,98.3807,98.5512,98.3429,98.5133,42521.0
2022-07-14 10:25:00,104.01,104.09,103.95,104.0,65726.0,98.5133,98.5891,98.4565,98.5039,65726.0
2022-07-14 10:30:00,104.01,104.12,103.85,103.9,22984.0,98.5133,98.6175,98.3618,98.4092,22984.0
2022-07-14 10:35:00,103.91,104.02,103.84,103.98,43051.0,98.4186,98.5228,98.3523,98.4849,43051.0
2022-07-14 10:40:00,103.95,104.13,103.93,104.06,27618.0,98.4565,98.627,98.4376,98.5607,27618.0
2022-07-14 10:45:00,104.03,104.14,104.0,104.12,22530.0,98.5323,98.6365,98.5039,98.6175,22530.0
2022-07-14 10:50:00,104.14,104.21,103.97,104.21,22350.0,98.6365,98.7028,98.4755,98.7028,22350.0
2022-07-14 10:55:00,104.19,104.2,104.04,104.13,17390.0,98.6838,98.6933,98.5418,98.627,17390.0
2022-07-14 11:00:00,104.13,104.41,104.13,104.28,25840.0,98.627,98.8922,98.627,98.7691,25840.0
2022-07-14 11:05:00,104.27,104.37,104.23,104.35,27889.0,98.7596,98.8543,98.7217,98.8354,27889.0
2022-07-14 11:10:00,104.35,104.41,104.3,104.35,26438.0,98.8354,98.8922,98.788,98.8354,26438.0
2022-07-14 11:15:00,104.34,104.51,104.28,104.51,33549.0,98.8259,98.9869,98.7691,98.9869,33549.0
2022-07-14 11:20:00,104.52,104.77,104.5,104.6,19507.0,98.9964,99.2332,98.9775,99.0722,19507.0
2022-07-14 11:25:00,104.59,104.62,104.51,104.58,33466.0,99.0627,99.0911,98.9869,99.0532,33466.0
2022-07-14 11:30:00,104.6,104.67,104.57,104.59,27109.0,99.0722,99.1385,99.0438,99.0627,27109.0
2022-07-14 11:35:00,104.6,104.77,104.54,104.75,15367.0,99.0722,99.2332,99.0153,99.2142,15367.0
2022-07-14 11:40:00,104.77,105.23,104.77,105.14,17633.0,99.2332,99.6689,99.2332,99.5836,17633.0
2022-07-14 11:45:00,105.14,105.18,104.97,105.05,24261.0,99.5836,99.6215,99.4226,99.4984,24261.0
2022-07-14 11:50:00,105.05,105.13,104.97,104.98,29481.0,99.4984,99.5742,99.4226,99.4321,29481.0
2022-07-14 11:55:00,104.99,105.13,104.96,105.12,22203.0,99.4416,99.5742,99.4131,99.5647,22203.0
2022-07-14 12:00:00,105.15,105.21,105.06,105.1,29972.0,99.5931,99.6499,99.5079,99.5457,29972.0
2022-07-14 12:05:00,105.11,105.14,104.98,104.99,19261.0,99.5552,99.5836,99.4321,99.4416,19261.0
2022-07-14 12:10:00,105.0,105.01,104.92,104.99,10255.0,99.451,99.4605,99.3753,99.4416,10255.0
2022-07-14 12:15:00,104.99,105.05,104.8,104.85,33635.0,99.4416,99.4984,99.2616,99.309,33635.0
2022-07-14 12:20:00,104.84,105.03,104.84,104.96,12821.0,99.2995,99.4794,99.2995,99.4131,12821.0
2022-07-14 12:25:00,104.98,104.98,104.75,104.77,12996.0,99.4321,99.4321,99.2142,99.2332,12996.0
2022-07-14 12:30:00,104.78,104.92,104.77,104.87,15609.0,99.2427,99.3753,99.2332,99.3279,15609.0
2022-07-14 12:35:00,104.86,104.91,104.76,104.84,9042.0,99.3184,99.3658,99.2237,99.2995,9042.0
2022-07-14 12:40:00,104.84,104.85,104.75,104.84,12685.0,99.2995,99.309,99.2142,99.2995,12685.0
2022-07-14 12:45:00,104.86,104.88,104.66,104.66,18954.0,99.3184,99.3374,99.129,99.129,18954.0
2022-07-14 12:50:00,104.65,104.87,104.62,104.83,7565.0,99.1195,99.3279,99.0911,99.29,7565.0
2022-07-14 12:55:00,104.83,104.87,104.8,104.87,9017.0,99.29,99.3279,99.2616,99.3279,9017.0
2022-07-14 13:00:00,104.87,104.87,104.7,104.73,16537.0,99.3279,99.3279,99.1669,99.1953,16537.0
2022-07-14 13:05:00,104.72,104.84,104.67,104.84,6696.0,99.1858,99.2995,99.1385,99.2995,6696.0
2022-07-14 13:10:00,104.88,104.9,104.8,104.9,8828.0,99.3374,99.3563,99.2616,99.3563,8828.0
2022-07-14 13:15:00,104.9,105.07,104.83,105.04,14568.0,99.3563,99.5173,99.29,99.4889,14568.0
2022-07-14 13:20:00,105.04,105.1,105.04,105.07,9981.0,99.4889,99.5457,99.4889,99.5173,9981.0
2022-07-14 13:25:00,105.09,105.16,105.05,105.13,15662.0,99.5363,99.6026,99.4984,99.5742,15662.0
2022-07-14 13:30:00,105.12,105.12,104.85,104.86,13831.0,99.5647,99.5647,99.309,99.3184,13831.0
2022-07-14 13:35:00,104.86,105.07,104.85,105.06,13036.0,99.3184,99.5173,99.309,99.5079,13036.0
2022-07-14 13:40:00,105.05,105.19,105.04,105.13,13135.0,99.4984,99.631,99.4889,99.5742,13135.0
2022-07-14 13:45:00,105.13,105.14,105.03,105.05,14063.0,99.5742,99.5836,99.4794,99.4984,14063.0
2022-07-14 13:50:00,105.04,105.1,104.93,105.05,17989.0,99.4889,99.5457,99.3847,99.4984,17989.0
2022-07-14 13:55:00,105.07,105.15,105.05,105.06,24153.0,99.5173,99.5931,99.4984,99.5079,24153.0
2022-07-14 14:00:00,105.06,105.16,105.02,105.14,13617.0,99.5079,99.6026,99.47,99.5836,13617.0
2022-07-14 14:05:00,105.14,105.22,105.1,105.2,20684.0,99.5836,99.6594,99.5457,99.6405,20684.0
2022-07-14 14:10:00,105.18,105.21,105.08,105.21,15603.0,99.6215,99.6499,99.5268,99.6499,15603.0
2022-07-14 14:15:00,105.21,105.49,105.2,105.45,22574.0,99.6499,99.9151,99.6405,99.8772,22574.0
2022-07-14 14:20:00,105.46,105.62,105.46,105.51,35188.0,99.8867,100.0383,99.8867,99.9341,35188.0
2022-07-14 14:25:00,105.52,105.65,105.44,105.62,20684.0,99.9435,100.0667,99.8678,100.0383,20684.0
2022-07-14 14:30:00,105.64,105.74,105.59,105.71,21654.0,100.0572,100.1519,100.0098,100.1235,21654.0
2022-07-14 14:35:00,105.74,105.89,105.74,105.82,29505.0,100.1519,100.294,100.1519,100.2277,29505.0
2022-07-14 14:40:00,105.82,105.82,105.59,105.63,21663.0,100.2277,100.2277,100.0098,100.0477,21663.0
2022-07-14 14:45:00,105.63,105.77,105.6,105.76,36724.0,100.0477,100.1803,100.0193,100.1709,36724.0
2022-07-14 14:50:00,105.78,105.78,105.62,105.7,12803.0,100.1898,100.1898,100.0383,100.114,12803.0
2022-07-14 14:55:00,105.71,105.92,105.71,105.81,29640.0,100.1235,100.3224,100.1235,100.2182,29640.0
2022-07-14 15:00:00,105.82,105.87,105.76,105.78,15087.0,100.2277,100.2751,100.1709,100.1898,15087.0
2022-07-14 15:05:00,105.79,105.81,105.67,105.71,25925.0,100.1993,100.2182,100.0856,100.1235,25925.0
2022-07-14 15:10:00,105.71,105.86,105.69,105.84,19505.0,100.1235,100.2656,100.1046,100.2466,19505.0
2022-07-14 15:15:00,105.87,105.87,105.57,105.66,20544.0,100.2751,100.2751,99.9909,100.0762,20544.0
2022-07-14 15:20:00,105.65,105.86,105.63,105.84,22152.0,100.0667,100.2656,100.0477,100.2466,22152.0
2022-07-14 15:25:00,105.84,105.89,105.76,105.89,17126.0,100.2466,100.294,100.1709,100.294,17126.0
2022-07-14 15:30:00,105.89,105.92,105.75,105.75,20843.0,100.294,100.3224,100.1614,100.1614,20843.0
2022-07-14 15:35:00,105.73,105.78,105.6,105.67,32191.0,100.1425,100.1898,100.0193,100.0856,32191.0
2022-07-14 15:40:00,105.67,105.74,105.65,105.69,23206.0,100.0856,100.1519,100.0667,100.1046,23206.0
2022-07-14 15:45:00,105.68,105.74,105.55,105.62,41350.0,100.0951,100.1519,99.972,100.0383,41350.0
2022-07-14 15:50:00,105.64,105.83,105.62,105.78,72046.0,100.0572,100.2372,100.0383,100.1898,72046.0
2022-07-14 15:55:00,105.77,105.91,105.63,105.7,163214.0,100.1803,100.3129,100.0477,100.114,163214.0
2022-07-15 09:30:00,107.41,107.92,107.26,107.7,261385.0,101.7337,102.2167,101.5916,102.0083,261385.0
2022-07-15 09:35:00,107.7,107.87,107.57,107.7,22275.0,102.0083,102.1694,101.8852,102.0083,22275.0
2022-07-15 09:40:00,107.71,107.81,107.31,107.39,63210.0,102.0178,102.1125,101.639,101.7147,63210.0
2022-07-15 09:45:00,107.4,107.73,107.27,107.6,56968.0,101.7242,102.0368,101.6011,101.9136,56968.0
2022-07-15 09:50:00,107.6,107.66,107.34,107.55,22935.0,101.9136,101.9705,101.6674,101.8663,22935.0
2022-07-15 09:55:00,107.54,107.55,107.29,107.44,28228.0,101.8568,101.8663,101.62,101.7621,28228.0
2022-07-15 10:00:00,107.48,108.25,107.47,108.02,58267.0,101.8,102.5293,101.7905,102.3114,58267.0
2022-07-15 10:05:00,107.99,107.99,107.55,107.67,23052.0,102.283,102.283,101.8663,101.9799,23052.0
2022-07-15 10:10:00,107.66,107.8,107.54,107.54,37665.0,101.9705,102.1031,101.8568,101.8568,37665.0
2022-07-15 10:15:00,107.53,107.68,107.5,107.58,30716.0,101.8473,101.9894,101.8189,101.8947,30716.0
2022-07-15 10:20:00,107.6,107.71,107.47,107.69,37786.0,101.9136,102.0178,101.7905,101.9989,37786.0
2022-07-15 10:25:00,107.69,107.79,107.4,107.76,73956.0,101.9989,102.0936,101.7242,102.0652,73956.0
2022-07-15 10:30:00,107.77,108.08,107.68,108.0,59682.0,102.0746,102.3683,101.9894,102.2925,59682.0
2022-07-15 10:35:00,108.0,108.2,107.89,107.92,62766.0,102.2925,102.4819,102.1883,102.2167,62766.0
2022-07-15 10:40:00,107.96,108.12,107.95,108.03,54988.0,102.2546,102.4061,102.2451,102.3209,54988.0
2022-07-15 10:45:00,108.02,108.09,107.81,107.99,32067.0,102.3114,102.3777,102.1125,102.283,32067.0
2022-07-15 10:50:00,107.96,108.04,107.92,107.96,32131.0,102.2546,102.3304,102.2167,102.2546,32131.0
2022-07-15 10:55:00,107.97,108.25,107.92,108.12,26911.0,102.2641,102.5293,102.2167,102.4061,26911.0
2022-07-15 11:00:00,108.09,108.22,108.07,108.12,42426.0,102.3777,102.5009,102.3588,102.4061,42426.0
2022-07-15 11:05:00,108.14,108.18,107.97,108.18,16385.0,102.4251,102.463,102.2641,102.463,16385.0
2022-07-15 11:10:00,108.17,108.23,108.07,108.19,47561.0,102.4535,102.5103,102.3588,102.4724,47561.0
2022-07-15 11:15:00,108.21,108.3,108.15,108.22,44801.0,102.4914,102.5766,102.4346,102.5009,44801.0
2022-07-15 11:20:00,108.23,108.34,108.22,108.27,17334.0,102.5103,102.6145,102.5009,102.5482,17334.0
2022-07-15 11:25:00,108.29,108.29,108.0,108.05,15927.0,102.5672,102.5672,102.2925,102.3398,15927.0
2022-07-15 11:30:00,108.05,108.26,107.98,108.22,74197.0,102.3398,102.5387,102.2735,102.5009,74197.0
2022-07-15 11:35:00,108.22,108.47,108.2,108.4,24282.0,102.5009,102.7376,102.4819,102.6713,24282.0
2022-07-15 11:40:00,108.38,108.59,108.38,108.54,26584.0,102.6524,102.8513,102.6524,102.8039,26584.0
2022-07-15 11:45:00,108.51,108.63,108.47,108.57,29507.0,102.7755,102.8892,102.7376,102.8324,29507.0
2022-07-15 11:50:00,108.56,108.58,108.46,108.46,16371.0,102.8229,102.8418,102.7282,102.7282,16371.0
2022-07-15 11:55:00,108.45,108.45,108.23,108.34,14817.0,102.7187,102.7187,102.5103,102.6145,14817.0
2022-07-15 12:00:00,108.36,108.41,108.34,108.39,10246.0,102.6335,102.6808,102.6145,102.6619,10246.0
2022-07-15 12:05:00,108.37,108.42,108.34,108.35,21011.0,102.6429,102.6903,102.6145,102.624,21011.0
2022-07-15 12:10:00,108.33,108.45,108.25,108.35,36898.0,102.605,102.7187,102.5293,102.624,36898.0
2022-07-15 12:15:00,108.34,108.42,108.26,108.42,13218.0,102.6145,102.6903,102.5387,102.6903,13218.0
2022-07-15 12:20:00,108.43,108.45,108.36,108.39,17600.0,102.6998,102.7187,102.6335,102.6619,17600.0
2022-07-15 12:25:00,108.39,108.46,108.36,108.42,13189.0,102.6619,102.7282,102.6335,102.6903,13189.0
2022-07-15 12:30:00,108.43,108.48,108.33,108.39,32795.0,102.6998,102.7471,102.605,102.6619,32795.0
2022-07-15 12:35:00,108.41,108.42,108.32,108.41,24591.0,102.6808,102.6903,102.5956,102.6808,24591.0
2022-07-15 12:40:00,108.41,108.51,108.35,108.5,13651.0,102.6808,102.7755,102.624,102.7661,13651.0
2022-07-15 12:45:00,108.48,108.59,108.47,108.57,16269.0,102.7471,102.8513,102.7376,102.8324,16269.0
2022-07-15 12:50:00,108.57,108.58,108.47,108.51,26028.0,102.8324,102.8418,102.7376,102.7755,26028.0
2022-07-15 12:55:00,108.49,108.52,108.45,108.49,11537.0,102.7566,102.785,102.7187,102.7566,11537.0
2022-07-15 13:00:00,108.47,108.61,108.47,108.61,12043.0,102.7376,102.8703,102.7376,102.8703,12043.0
2022-07-15 13:05:00,108.62,108.69,108.59,108.66,17648.0,102.8797,102.946,102.8513,102.9176,17648.0
2022-07-15 13:10:00,108.67,108.68,108.62,108.67,12186.0,102.9271,102.9366,102.8797,102.9271,12186.0
2022-07-15 13:15:00,108.67,108.74,108.63,108.71,14571.0,102.9271,102.9934,102.8892,102.965,14571.0
2022-07-15 13:20:00,108.69,108.71,108.62,108.69,13952.0,102.946,102.965,102.8797,102.946,13952.0
2022-07-15 13:25:00,108.7,108.82,108.67,108.8,12971.0,102.9555,103.0692,102.9271,103.0502,12971.0
2022-07-15 13:30:00,108.79,108.84,108.74,108.82,16659.0,103.0407,103.0881,102.9934,103.0692,16659.0
2022-07-15 13:35:00,108.82,108.91,108.81,108.91,11058.0,103.0692,103.1544,103.0597,103.1544,11058.0
2022-07-15 13:40:00,108.91,108.94,108.7,108.73,19753.0,103.1544,103.1828,102.9555,102.9839,19753.0
2022-07-15 13:45:00,108.74,108.86,108.74,108.85,11589.0,102.9934,103.107,102.9934,103.0976,11589.0
2022-07-15 13:50:00,108.84,108.85,108.72,108.74,27956.0,103.0881,103.0976,102.9744,102.9934,27956.0
2022-07-15 13:55:00,108.74,108.74,108.67,108.7,15800.0,102.9934,102.9934,102.9271,102.9555,15800.0
2022-07-15 14:00:00,108.72,108.72,108.58,108.66,23175.0,102.9744,102.9744,102.8418,102.9176,23175.0
2022-07-15 14:05:00,108.66,108.73,108.59,108.72,12256.0,102.9176,102.9839,102.8513,102.9744,12256.0
2022-07-15 14:10:00,108.72,108.81,108.71,108.81,20769.0,102.9744,103.0597,102.965,103.0597,20769.0
2022-07-15 14:15:00,108.82,108.86,108.75,108.84,11810.0,103.0692,103.107,103.0029,103.0881,11810.0
2022-07-15 14:20:00,108.83,108.84,108.74,108.82,15744.0,103.0786,103.0881,102.9934,103.0692,15744.0
2022-07-15 14:25:00,108.84,108.94,108.78,108.93,23791.0,103.0881,103.1828,103.0313,103.1733,23791.0
2022-07-15 14:30:00,108.93,108.97,108.82,108.84,17736.0,103.1733,103.2112,103.0692,103.0881,17736.0
2022-07-15 14:35:00,108.83,108.88,108.81,108.88,12152.0,103.0786,103.126,103.0597,103.126,12152.0
2022-07-15 14:40:00,108.89,108.98,108.87,108.94,18178.0,103.1355,103.2207,103.1165,103.1828,18178.0
2022-07-15 14:45:00,108.94,108.97,108.9,108.95,14469.0,103.1828,103.2112,103.1449,103.1923,14469.0
2022-07-15 14:50:00,108.95,108.95,108.89,108.92,12118.0,103.1923,103.1923,103.1355,103.1639,12118.0
2022-07-15 14:55:00,108.91,108.91,108.8,108.82,16097.0,103.1544,103.1544,103.0502,103.0692,16097.0
2022-07-15 15:00:00,108.81,108.81,108.68,108.72,15447.0,103.0597,103.0597,102.9366,102.9744,15447.0
2022-07-15 15:05:00,108.72,108.8,108.71,108.78,17910.0,102.9744,103.0502,102.965,103.0313,17910.0
2022-07-15 15:10:00,108.79,108.79,108.62,108.64,21403.0,103.0407,103.0407,102.8797,102.8987,21403.0
2022-07-15 15:15:00,108.64,108.71,108.57,108.67,39674.0,102.8987,102.965,102.8324,102.9271,39674.0
2022-07-15 15:20:00,108.67,108.73,108.63,108.63,39002.0,102.9271,102.9839,102.8892,102.8892,39002.0
2022-07-15 15:25:00,108.61,108.67,108.51,108.53,39179.0,102.8703,102.9271,102.7755,102.7945,39179.0
2022-07-15 15:30:00,108.53,108.53,108.37,108.41,36652.0,102.7945,102.7945,102.6429,102.6808,36652.0
2022-07-15 15:35:00,108.43,108.48,108.23,108.33,48983.0,102.6998,102.7471,102.5103,102.605,48983.0
2022-07-15 15:40:00,108.31,108.45,108.29,108.43,67301.0,102.5861,102.7187,102.5672,102.6998,67301.0
2022-07-15 15:45:00,108.43,108.5,108.32,108.37,56720.0,102.6998,102.7661,102.5956,102.6429,56720.0
2022-07-15 15:50:00,108.37,108.62,108.28,108.59,139125.0,102.6429,102.8797,102.5577,102.8513,139125.0
2022-07-15 15:55:00,108.61,108.85,108.58,108.78,320891.0,102.8703,103.0976,102.8418,103.0313,320891.0
2022-07-18 09:30:00,108.56,108.96,108.56,108.65,102387.0,102.8229,103.2018,102.8229,102.9081,102387.0
2022-07-18 09:35:00,108.59,108.67,108.19,108.39,39654.0,102.8513,102.9271,102.4724,102.6619,39654.0
2022-07-18 09:40:00,108.4,108.74,108.33,108.67,38216.0,102.6713,102.9934,102.605,102.9271,38216.0
2022-07-18 09:45:00,108.7,108.86,108.4,108.83,35590.0,102.9555,103.107,102.6713,103.0786,35590.0
2022-07-18 09:50:00,108.82,108.88,108.54,108.55,12406.0,103.0692,103.126,102.8039,102.8134,12406.0
2022-07-18 09:55:00,108.55,108.56,108.23,108.32,30855.0,102.8134,102.8229,102.5103,102.5956,30855.0
2022-07-18 10:00:00,108.32,108.57,108.31,108.51,40471.0,102.5956,102.8324,102.5861,102.7755,40471.0
2022-07-18 10:05:00,108.45,108.65,108.41,108.55,16271.0,102.7187,102.9081,102.6808,102.8134,16271.0
2022-07-18 10:10:00,108.53,108.59,108.37,108.56,24584.0,102.7945,102.8513,102.6429,102.8229,24584.0
2022-07-18 10:15:00,108.57,108.63,108.46,108.53,13458.0,102.8324,102.8892,102.7282,102.7945,13458.0
2022-07-18 10:20:00,108.52,108.54,108.38,108.41,18980.0,102.785,102.8039,102.6524,102.6808,18980.0
2022-07-18 10:25:00,108.43,108.53,108.41,108.44,15654.0,102.6998,102.7945,102.6808,102.7092,15654.0
2022-07-18 10:30:00,108.43,108.54,108.39,108.5,19455.0,102.6998,102.8039,102.6619,102.7661,19455.0
2022-07-18 10:35:00,108.48,108.49,108.28,108.36,42279.0,102.7471,102.7566,102.5577,102.6335,42279.0
2022-07-18 10:40:00,108.37,108.45,108.27,108.31,30079.0,102.6429,102.7187,102.5482,102.5861,30079.0
2022-07-18 10:45:00,108.31,108.37,108.23,108.31,44356.0,102.5861,102.6429,102.5103,102.5861,44356.0
2022-07-18 10:50:00,108.3,108.35,108.25,108.31,24905.0,102.5766,102.624,102.5293,102.5861,24905.0
2022-07-18 10:55:00,108.3,108.38,108.25,108.29,31494.0,102.5766,102.6524,102.5293,102.5672,31494.0
2022-07-18 11:00:00,108.28,108.35,108.26,108.34,29676.0,102.5577,102.624,102.5387,102.6145,29676.0
2022-07-18 11:05:00,108.36,108.42,108.27,108.33,23599.0,102.6335,102.6903,102.5482,102.605,23599.0
2022-07-18 11:10:00,108.32,108.41,108.25,108.33,29893.0,102.5956,102.6808,102.5293,102.605,29893.0
2022-07-18 11:15:00,108.32,108.42,108.31,108.36,19825.0,102.5956,102.6903,102.5861,102.6335,19825.0
2022-07-18 11:20:00,108.34,108.5,108.31,108.46,33041.0,102.6145,102.7661,102.5861,102.7282,33041.0
2022-07-18 11:25:00,108.45,108.45,108.34,108.42,17583.0,102.7187,102.7187,102.6145,102.6903,17583.0
2022-07-18 11:30:00,108.42,108.52,108.4,108.43,21048.0,102.6903,102.785,102.6713,102.6998,21048.0
2022-07-18 11:35:00,108.43,108.44,108.32,108.35,9221.0,102.6998,102.7092,102.5956,102.624,9221.0
2022-07-18 11:40:00,108.35,108.51,108.34,108.5,14086.0,102.624,102.7755,102.6145,102.7661,14086.0
2022-07-18 11:45:00,108.48,108.49,108.4,108.45,12269.0,102.7471,102.7566,102.6713,102.7187,12269.0
2022-07-18 11:50:00,108.46,108.47,108.4,108.42,7721.0,102.7282,102.7376,102.6713,102.6903,7721.0
2022-07-18 11:55:00,108.42,108.49,108.4,108.4,31893.0,102.6903,102.7566,102.6713,102.6713,31893.0
2022-07-18 12:00:00,108.41,108.42,108.2,108.21,42435.0,102.6808,102.6903,102.4819,102.4914,42435.0
2022-07-18 12:05:00,108.16,108.38,108.15,108.31,72055.0,102.444,102.6524,102.4346,102.5861,72055.0
2022-07-18 12:10:00,108.31,108.45,108.31,108.38,26411.0,102.5861,102.7187,102.5861,102.6524,26411.0
2022-07-18 12:15:00,108.37,108.45,108.33,108.44,11870.0,102.6429,102.7187,102.605,102.7092,11870.0
2022-07-18 12:20:00,108.45,108.45,108.32,108.32,13926.0,102.7187,102.7187,102.5956,102.5956,13926.0
2022-07-18 12:25:00,108.31,108.32,108.26,108.26,12847.0,102.5861,102.5956,102.5387,102.5387,12847.0
2022-07-18 12:30:00,108.26,108.36,108.23,108.34,11518.0,102.5387,102.6335,102.5103,102.6145,11518.0
2022-07-18 12:35:00,108.33,108.43,108.32,108.43,7602.0,102.605,102.6998,102.5956,102.6998,7602.0
2022-07-18 12:40:00,108.43,108.46,108.39,108.4,7755.0,102.6998,102.7282,102.6619,102.6713,7755.0
2022-07-18 12:45:00,108.4,108.43,108.31,108.33,16491.0,102.6713,102.6998,102.5861,102.605,16491.0
2022-07-18 12:50:00,108.33,108.34,108.27,108.31,27603.0,102.605,102.6145,102.5482,102.5861,27603.0
2022-07-18 12:55:00,108.3,108.4,108.29,108.37,34322.0,102.5766,102.6713,102.5672,102.6429,34322.0
2022-07-18 13:00:00,108.37,108.41,108.31,108.41,18258.0,102.6429,102.6808,102.5861,102.6808,18258.0
2022-07-18 13:05:00,108.42,108.48,108.41,108.45,7912.0,102.6903,102.7471,102.6808,102.7187,7912.0
2022-07-18 13:10:00,108.46,108.5,108.4,108.47,17416.0,102.7282,102.7661,102.6713,102.7376,17416.0
2022-07-18 13:15:00,108.48,108.48,108.31,108.33,17984.0,102.7471,102.7471,102.5861,102.605,17984.0
2022-07-18 13:20:00,108.33,108.35,108.25,108.31,19215.0,102.605,102.624,102.5293,102.5861,19215.0
2022-07-18 13:25:00,108.31,108.31,108.17,108.18,10223.0,102.5861,102.5861,102.4535,102.463,10223.0
2022-07-18 13:30:00,108.18,108.33,108.15,108.28,31988.0,102.463,102.605,102.4346,102.5577,31988.0
2022-07-18 13:35:00,108.28,108.34,108.25,108.27,22482.0,102.5577,102.6145,102.5293,102.5482,22482.0
2022-07-18 13:40:00,108.27,108.32,108.25,108.3,21259.0,102.5482,102.5956,102.5293,102.5766,21259.0
2022-07-18 13:45:00,108.3,108.41,108.3,108.35,14216.0,102.5766,102.6808,102.5766,102.624,14216.0
2022-07-18 13:50:00,108.36,108.44,108.36,108.43,18000.0,102.6335,102.7092,102.6335,102.6998,18000.0
2022-07-18 13:55:00,108.43,108.43,108.25,108.27,53504.0,102.6998,102.6998,102.5293,102.5482,53504.0
2022-07-18 14:00:00,108.27,108.32,108.24,108.3,52366.0,102.5482,102.5956,102.5198,102.5766,52366.0
2022-07-18 14:05:00,108.3,108.31,108.22,108.22,31571.0,102.5766,102.5861,102.5009,102.5009,31571.0
2022-07-18 14:10:00,108.2,108.2,108.03,108.16,29998.0,102.4819,102.4819,102.3209,102.444,29998.0
2022-07-18 14:15:00,108.16,108.23,108.14,108.2,23341.0,102.444,102.5103,102.4251,102.4819,23341.0
2022-07-18 14:20:00,108.22,108.24,108.06,108.06,27703.0,102.5009,102.5198,102.3493,102.3493,27703.0
2022-07-18 14:25:00,108.07,108.07,107.76,107.81,17437.0,102.3588,102.3588,102.0652,102.1125,17437.0
2022-07-18 14:30:00,107.82,107.89,107.76,107.85,46434.0,102.122,102.1883,102.0652,102.1504,46434.0
2022-07-18 14:35:00,107.83,107.9,107.8,107.83,9181.0,102.1315,102.1978,102.1031,102.1315,9181.0
2022-07-18 14:40:00,107.81,107.86,107.66,107.67,52700.0,102.1125,102.1599,101.9705,101.9799,52700.0
2022-07-18 14:45:00,107.66,107.69,107.57,107.63,12500.0,101.9705,101.9989,101.8852,101.942,12500.0
2022-07-18 14:50:00,107.64,107.71,107.59,107.71,78517.0,101.9515,102.0178,101.9042,102.0178,78517.0
2022-07-18 14:55:00,107.71,107.75,107.58,107.67,33953.0,102.0178,102.0557,101.8947,101.9799,33953.0
2022-07-18 15:00:00,107.63,107.7,107.56,107.59,65545.0,101.942,102.0083,101.8757,101.9042,65545.0
2022-07-18 15:05:00,107.59,107.8,107.58,107.77,26048.0,101.9042,102.1031,101.8947,102.0746,26048.0
2022-07-18 15:10:00,107.77,107.77,107.47,107.57,67856.0,102.0746,102.0746,101.7905,101.8852,67856.0
2022-07-18 15:15:00,107.58,107.63,107.52,107.57,13720.0,101.8947,101.942,101.8379,101.8852,13720.0
2022-07-18 15:20:00,107.58,107.64,107.52,107.61,31393.0,101.8947,101.9515,101.8379,101.9231,31393.0
2022-07-18 15:25:00,107.62,107.62,107.4,107.48,138968.0,101.9326,101.9326,101.7242,101.8,138968.0
2022-07-18 15:30:00,107.46,107.46,107.13,107.19,33932.0,101.781,101.781,101.4685,101.5253,33932.0
2022-07-18 15:35:00,107.17,107.28,106.95,107.01,47613.0,101.5064,101.6105,101.298,101.3548,47613.0
2022-07-18 15:40:00,107.01,107.07,106.95,106.97,38989.0,101.3548,101.4116,101.298,101.3169,38989.0
2022-07-18 15:45:00,106.96,106.98,106.77,106.79,50222.0,101.3074,101.3264,101.1275,101.1464,50222.0
2022-07-18 15:50:00,106.79,107.19,106.7,107.12,85828.0,101.1464,101.5253,101.0612,101.459,85828.0
2022-07-18 15:55:00,107.12,107.12,106.98,107.04,159919.0,101.459,101.459,101.3264,101.3832,159919.0
2022-07-19 09:30:00,108.43,108.51,108.05,108.1,104077.0,102.6998,102.7755,102.3398,102.3872,104077.0
2022-07-19 09:35:00,108.07,108.25,107.96,107.97,35062.0,102.3588,102.5293,102.2546,102.2641,35062.0
2022-07-19 09:40:00,108.05,108.4,107.98,108.39,50158.0,102.3398,102.6713,102.2735,102.6619,50158.0
2022-07-19 09:45:00,108.38,108.66,108.3,108.58,46232.0,102.6524,102.9176,102.5766,102.8418,46232.0
2022-07-19 09:50:00,108.5,108.82,108.38,108.65,16056.0,102.7661,103.0692,102.6524,102.9081,16056.0
2022-07-19 09:55:00,108.7,108.94,108.61,108.93,34738.0,102.9555,103.1828,102.8703,103.1733,34738.0
2022-07-19 10:00:00,108.93,109.04,108.59,108.7,37225.0,103.1733,103.2775,102.8513,102.9555,37225.0
2022-07-19 10:05:00,108.77,108.8,108.49,108.53,20570.0,103.0218,103.0502,102.7566,102.7945,20570.0
2022-07-19 10:10:00,108.53,108.56,108.37,108.43,26999.0,102.7945,102.8229,102.6429,102.6998,26999.0
2022-07-19 10:15:00,108.56,108.61,108.4,108.48,17234.0,102.8229,102.8703,102.6713,102.7471,17234.0
2022-07-19 10:20:00,108.48,108.7,108.48,108.63,14625.0,102.7471,102.9555,102.7471,102.8892,14625.0
2022-07-19 10:25:00,108.64,108.86,108.61,108.77,17476.0,102.8987,103.107,102.8703,103.0218,17476.0
2022-07-19 10:30:00,108.78,108.93,108.74,108.81,27657.0,103.0313,103.1733,102.9934,103.0597,27657.0
2022-07-19 10:35:00,108.78,108.9,108.72,108.89,10584.0,103.0313,103.1449,102.9744,103.1355,10584.0
2022-07-19 10:40:00,108.86,108.93,108.82,108.85,16433.0,103.107,103.1733,103.0692,103.0976,16433.0
2022-07-19 10:45:00,108.83,109.03,108.81,109.03,25932.0,103.0786,103.2681,103.0597,103.2681,25932.0
2022-07-19 10:50:00,109.03,109.17,109.02,109.12,20052.0,103.2681,103.4007,103.2586,103.3533,20052.0
2022-07-19 10:55:00,109.12,109.17,108.99,108.99,19266.0,103.3533,103.4007,103.2302,103.2302,19266.0
2022-07-19 11:00:00,109.01,109.2,109.01,109.1,17338.0,103.2491,103.4291,103.2491,103.3344,17338.0
2022-07-19 11:05:00,109.1,109.2,109.1,109.11,16662.0,103.3344,103.4291,103.3344,103.3438,16662.0
2022-07-19 11:10:00,109.13,109.19,109.09,109.15,13555.0,103.3628,103.4196,103.3249,103.3817,13555.0
2022-07-19 11:15:00,109.17,109.2,109.02,109.07,24862.0,103.4007,103.4291,103.2586,103.3059,24862.0
2022-07-19 11:20:00,109.09,109.1,108.93,109.0,24350.0,103.3249,103.3344,103.1733,103.2396,24350.0
2022-07-19 11:25:00,108.99,109.01,108.94,108.96,16167.0,103.2302,103.2491,103.1828,103.2018,16167.0
2022-07-19 11:30:00,108.97,109.14,108.94,109.13,52107.0,103.2112,103.3722,103.1828,103.3628,52107.0
2022-07-19 11:35:00,109.12,109.14,108.99,109.02,21541.0,103.3533,103.3722,103.2302,103.2586,21541.0
2022-07-19 11:40:00,109.0,109.01,108.76,108.76,18749.0,103.2396,103.2491,103.0123,103.0123,18749.0
2022-07-19 11:45:00,108.78,108.86,108.75,108.8,17837.0,103.0313,103.107,103.0029,103.0502,17837.0
2022-07-19 11:50:00,108.8,108.86,108.75,108.83,19301.0,103.0502,103.107,103.0029,103.0786,19301.0
2022-07-19 11:55:00,108.85,108.93,108.81,108.91,21722.0,103.0976,103.1733,103.0597,103.1544,21722.0
2022-07-19 12:00:00,108.92,108.99,108.7,108.72,20670.0,103.1639,103.2302,102.9555,102.9744,20670.0
2022-07-19 12:05:00,108.71,108.74,108.61,108.74,24145.0,102.965,102.9934,102.8703,102.9934,24145.0
2022-07-19 12:10:00,108.74,108.8,108.72,108.75,18082.0,102.9934,103.0502,102.9744,103.0029,18082.0
2022-07-19 12:15:00,108.74,108.75,108.64,108.7,21937.0,102.9934,103.0029,102.8987,102.9555,21937.0
2022-07-19 12:20:00,108.7,108.77,108.68,108.77,26213.0,102.9555,103.0218,102.9366,103.0218,26213.0
2022-07-19 12:25:00,108.77,108.84,108.74,108.78,33231.0,103.0218,103.0881,102.9934,103.0313,33231.0
2022-07-19 12:30:00,108.78,108.98,108.78,108.94,22458.0,103.0313,103.2207,103.0313,103.1828,22458.0
2022-07-19 12:35:00,108.96,108.96,108.79,108.81,19519.0,103.2018,103.2018,103.0407,103.0597,19519.0
2022-07-19 12:40:00,108.82,108.86,108.76,108.8,20837.0,103.0692,103.107,103.0123,103.0502,20837.0
2022-07-19 12:45:00,108.8,108.89,108.78,108.84,41156.0,103.0502,103.1355,103.0313,103.0881,41156.0
2022-07-19 12:50:00,108.85,108.85,108.75,108.77,23466.0,103.0976,103.0976,103.0029,103.0218,23466.0
2022-07-19 12:55:00,108.77,108.94,108.76,108.94,48463.0,103.0218,103.1828,103.0123,103.1828,48463.0
2022-07-19 13:00:00,108.94,109.0,108.83,109.0,38619.0,103.1828,103.2396,103.0786,103.2396,38619.0
2022-07-19 13:05:00,109.0,109.01,108.9,108.9,29110.0,103.2396,103.2491,103.1449,103.1449,29110.0
2022-07-19 13:10:00,108.9,108.9,108.79,108.81,32133.0,103.1449,103.1449,103.0407,103.0597,32133.0
2022-07-19 13:15:00,108.81,108.93,108.8,108.9,25076.0,103.0597,103.1733,103.0502,103.1449,25076.0
2022-07-19 13:20:00,108.9,109.02,108.89,109.0,22403.0,103.1449,103.2586,103.1355,103.2396,22403.0
2022-07-19 13:25:00,109.0,109.1,109.0,109.03,60231.0,103.2396,103.3344,103.2396,103.2681,60231.0
2022-07-19 13:30:00,109.04,109.12,108.97,109.11,18689.0,103.2775,103.3533,103.2112,103.3438,18689.0
2022-07-19 13:35:00,109.11,109.32,109.1,109.31,27286.0,103.3438,103.5427,103.3344,103.5333,27286.0
2022-07-19 13:40:00,109.32,109.43,109.3,109.42,31960.0,103.5427,103.6469,103.5238,103.6374,31960.0
2022-07-19 13:45:00,109.44,109.44,109.34,109.36,16174.0,103.6564,103.6564,103.5617,103.5806,16174.0
2022-07-19 13:50:00,109.35,109.41,109.35,109.41,42366.0,103.5711,103.628,103.5711,103.628,42366.0
2022-07-19 13:55:00,109.41,109.5,109.4,109.49,18542.0,103.628,103.7132,103.6185,103.7037,18542.0
2022-07-19 14:00:00,109.49,109.63,109.46,109.62,36904.0,103.7037,103.8363,103.6753,103.8269,36904.0
2022-07-19 14:05:00,109.62,109.81,109.59,109.79,25006.0,103.8269,104.0068,103.7985,103.9879,25006.0
2022-07-19 14:10:00,109.79,109.79,109.7,109.76,18737.0,103.9879,103.9879,103.9026,103.9595,18737.0
2022-07-19 14:15:00,109.76,109.88,109.73,109.87,45784.0,103.9595,104.0731,103.9311,104.0637,45784.0
2022-07-19 14:20:00,109.87,109.94,109.87,109.94,47267.0,104.0637,104.13,104.0637,104.13,47267.0
2022-07-19 14:25:00,109.94,109.95,109.81,109.86,34079.0,104.13,104.1394,104.0068,104.0542,34079.0
2022-07-19 14:30:00,109.86,109.99,109.86,109.98,40754.0,104.0542,104.1773,104.0542,104.1678,40754.0
2022-07-19 14:35:00,109.98,110.0,109.87,109.88,42576.0,104.1678,104.1868,104.0637,104.0731,42576.0
2022-07-19 14:40:00,109.88,109.9,109.7,109.77,56094.0,104.0731,104.0921,103.9026,103.9689,56094.0
2022-07-19 14:45:00,109.77,109.8,109.64,109.74,27808.0,103.9689,103.9974,103.8458,103.9405,27808.0
2022-07-19 14:50:00,109.75,109.83,109.72,109.8,28213.0,103.95,104.0258,103.9216,103.9974,28213.0
2022-07-19 14:55:00,109.79,109.79,109.63,109.67,25660.0,103.9879,103.9879,103.8363,103.8742,25660.0
2022-07-19 15:00:00,109.68,109.68,109.55,109.58,18946.0,103.8837,103.8837,103.7606,103.789,18946.0
2022-07-19 15:05:00,109.58,109.78,109.57,109.75,25497.0,103.789,103.9784,103.7795,103.95,25497.0
2022-07-19 15:10:00,109.75,109.75,109.51,109.56,29054.0,103.95,103.95,103.7227,103.77,29054.0
2022-07-19 15:15:00,109.57,109.6,109.51,109.53,39400.0,103.7795,103.8079,103.7227,103.7416,39400.0
2022-07-19 15:20:00,109.53,109.54,109.41,109.48,57928.0,103.7416,103.7511,103.628,103.6943,57928.0
2022-07-19 15:25:00,109.48,109.61,109.42,109.51,78140.0,103.6943,103.8174,103.6374,103.7227,78140.0
2022-07-19 15:30:00,109.51,109.57,109.33,109.35,82689.0,103.7227,103.7795,103.5522,103.5711,82689.0
2022-07-19 15:35:00,109.35,109.53,109.33,109.52,81695.0,103.5711,103.7416,103.5522,103.7322,81695.0
2022-07-19 15:40:00,109.53,109.65,109.47,109.65,133909.0,103.7416,103.8553,103.6848,103.8553,133909.0
2022-07-19 15:45:00,109.64,109.78,109.51,109.52,129306.0,103.8458,103.9784,103.7227,103.7322,129306.0
2022-07-19 15:50:00,109.53,109.65,109.48,109.56,169935.0,103.7416,103.8553,103.6943,103.77,169935.0
2022-07-19 15:55:00,109.56,109.74,109.5,109.59,456595.0,103.77,103.9405,103.7132,103.7985,456595.0
2022-07-20 09:30:00,106.99,108.0,106.88,107.1,367337.0,101.3359,102.2925,101.2317,101.4401,367337.0
2022-07-20 09:35:00,107.13,107.75,107.1,107.22,129123.0,101.4685,102.0557,101.4401,101.5537,129123.0
2022-07-20 09:40:00,107.22,108.09,107.18,108.01,130770.0,101.5537,102.3777,101.5158,102.302,130770.0
2022-07-20 09:45:00,108.03,108.18,107.45,107.55,192462.0,102.3209,102.463,101.7716,101.8663,192462.0
2022-07-20 09:50:00,107.55,107.75,107.13,107.42,127948.0,101.8663,102.0557,101.4685,101.7431,127948.0
2022-07-20 09:55:00,107.38,107.52,107.19,107.41,79615.0,101.7053,101.8379,101.5253,101.7337,79615.0
2022-07-20 10:00:00,107.43,108.05,107.43,107.58,84268.0,101.7526,102.3398,101.7526,101.8947,84268.0
2022-07-20 10:05:00,107.61,107.77,107.24,107.53,62863.0,101.9231,102.0746,101.5727,101.8473,62863.0
2022-07-20 10:10:00,107.55,107.72,107.33,107.35,58773.0,101.8663,102.0273,101.6579,101.6768,58773.0
2022-07-20 10:15:00,107.32,107.58,107.2,107.53,63417.0,101.6484,101.8947,101.5348,101.8473,63417.0
2022-07-20 10:20:00,107.5,107.83,107.45,107.74,57644.0,101.8189,102.1315,101.7716,102.0462,57644.0
2022-07-20 10:25:00,107.73,107.96,107.71,107.82,47853.0,102.0368,102.2546,102.0178,102.122,47853.0
2022-07-20 10:30:00,107.84,108.3,107.84,108.18,86333.0,102.1409,102.5766,102.1409,102.463,86333.0
2022-07-20 10:35:00,108.17,108.21,107.99,108.12,40915.0,102.4535,102.4914,102.283,102.4061,40915.0
2022-07-20 10:40:00,108.14,108.14,107.79,107.88,48052.0,102.4251,102.4251,102.0936,102.1788,48052.0
2022-07-20 10:45:00,107.85,108.07,107.84,107.97,43837.0,102.1504,102.3588,102.1409,102.2641,43837.0
2022-07-20 10:50:00,107.93,108.2,107.81,108.16,37269.0,102.2262,102.4819,102.1125,102.444,37269.0
2022-07-20 10:55:00,108.14,108.19,108.0,108.19,41400.0,102.4251,102.4724,102.2925,102.4724,41400.0
2022-07-20 11:00:00,108.17,108.67,108.15,108.67,48656.0,102.4535,102.9271,102.4346,102.9271,48656.0
2022-07-20 11:05:00,108.66,108.72,108.53,108.71,34936.0,102.9176,102.9744,102.7945,102.965,34936.0
2022-07-20 11:10:00,108.71,108.75,108.45,108.66,46708.0,102.965,103.0029,102.7187,102.9176,46708.0
2022-07-20 11:15:00,108.64,108.73,108.51,108.54,29542.0,102.8987,102.9839,102.7755,102.8039,29542.0
2022-07-20 11:20:00,108.55,108.65,108.37,108.45,35784.0,102.8134,102.9081,102.6429,102.7187,35784.0
2022-07-20 11:25:00,108.43,108.5,108.23,108.33,41517.0,102.6998,102.7661,102.5103,102.605,41517.0
2022-07-20 11:30:00,108.31,108.41,108.12,108.41,50706.0,102.5861,102.6808,102.4061,102.6808,50706.0
2022-07-20 11:35:00,108.41,108.47,108.12,108.16,25084.0,102.6808,102.7376,102.4061,102.444,25084.0
2022-07-20 11:40:00,108.17,108.42,108.16,108.42,26082.0,102.4535,102.6903,102.444,102.6903,26082.0
2022-07-20 11:45:00,108.44,108.57,108.39,108.39,14079.0,102.7092,102.8324,102.6619,102.6619,14079.0
2022-07-20 11:50:00,108.4,108.66,108.39,108.63,25062.0,102.6713,102.9176,102.6619,102.8892,25062.0
2022-07-20 11:55:00,108.63,108.79,108.59,108.66,32126.0,102.8892,103.0407,102.8513,102.9176,32126.0
2022-07-20 12:00:00,108.66,108.8,108.57,108.58,16678.0,102.9176,103.0502,102.8324,102.8418,16678.0
2022-07-20 12:05:00,108.56,108.76,108.45,108.68,61071.0,102.8229,103.0123,102.7187,102.9366,61071.0
2022-07-20 12:10:00,108.69,108.77,108.63,108.69,19592.0,102.946,103.0218,102.8892,102.946,19592.0
2022-07-20 12:15:00,108.67,108.73,108.63,108.68,36722.0,102.9271,102.9839,102.8892,102.9366,36722.0
2022-07-20 12:20:00,108.69,108.75,108.67,108.73,23143.0,102.946,103.0029,102.9271,102.9839,23143.0
2022-07-20 12:25:00,108.71,108.82,108.54,108.54,69433.0,102.965,103.0692,102.8039,102.8039,69433.0
2022-07-20 12:30:00,108.54,108.57,108.44,108.45,19727.0,102.8039,102.8324,102.7092,102.7187,19727.0
2022-07-20 12:35:00,108.44,108.46,108.33,108.44,21879.0,102.7092,102.7282,102.605,102.7092,21879.0
2022-07-20 12:40:00,108.45,108.46,108.13,108.15,17590.0,102.7187,102.7282,102.4156,102.4346,17590.0
2022-07-20 12:45:00,108.12,108.12,107.86,107.88,27406.0,102.4061,102.4061,102.1599,102.1788,27406.0
2022-07-20 12:50:00,107.86,107.94,107.78,107.85,25078.0,102.1599,102.2357,102.0841,102.1504,25078.0
2022-07-20 12:55:00,107.83,107.91,107.77,107.86,16602.0,102.1315,102.2072,102.0746,102.1599,16602.0
2022-07-20 13:00:00,107.86,107.9,107.73,107.79,22394.0,102.1599,102.1978,102.0368,102.0936,22394.0
2022-07-20 13:05:00,107.77,107.83,107.52,107.59,28390.0,102.0746,102.1315,101.8379,101.9042,28390.0
2022-07-20 13:10:00,107.58,107.58,107.4,107.46,24018.0,101.8947,101.8947,101.7242,101.781,24018.0
2022-07-20 13:15:00,107.46,107.52,107.31,107.52,22032.0,101.781,101.8379,101.639,101.8379,22032.0
2022-07-20 13:20:00,107.49,107.64,107.49,107.57,26555.0,101.8094,101.9515,101.8094,101.8852,26555.0
2022-07-20 13:25:00,107.56,107.68,107.53,107.68,16162.0,101.8757,101.9894,101.8473,101.9894,16162.0
2022-07-20 13:30:00,107.67,107.92,107.58,107.76,28335.0,101.9799,102.2167,101.8947,102.0652,28335.0
2022-07-20 13:35:00,107.73,107.75,107.57,107.57,13152.0,102.0368,102.0557,101.8852,101.8852,13152.0
2022-07-20 13:40:00,107.58,107.65,107.54,107.59,17669.0,101.8947,101.961,101.8568,101.9042,17669.0
2022-07-20 13:45:00,107.59,107.76,107.51,107.52,126608.0,101.9042,102.0652,101.8284,101.8379,126608.0
2022-07-20 13:50:00,107.53,107.71,107.46,107.53,62082.0,101.8473,102.0178,101.781,101.8473,62082.0
2022-07-20 13:55:00,107.56,107.56,107.42,107.43,30134.0,101.8757,101.8757,101.7431,101.7526,30134.0
2022-07-20 14:00:00,107.43,107.67,107.42,107.63,33727.0,101.7526,101.9799,101.7431,101.942,33727.0
2022-07-20 14:05:00,107.64,107.68,107.55,107.68,50942.0,101.9515,101.9894,101.8663,101.9894,50942.0
2022-07-20 14:10:00,107.67,107.71,107.56,107.63,41187.0,101.9799,102.0178,101.8757,101.942,41187.0
2022-07-20 14:15:00,107.61,107.75,107.6,107.7,42754.0,101.9231,102.0557,101.9136,102.0083,42754.0
2022-07-20 14:20:00,107.71,107.9,107.71,107.88,27148.0,102.0178,102.1978,102.0178,102.1788,27148.0
2022-07-20 14:25:00,107.88,107.99,107.87,107.94,24077.0,102.1788,102.283,102.1694,102.2357,24077.0
2022-07-20 14:30:00,107.93,108.04,107.8,108.03,47785.0,102.2262,102.3304,102.1031,102.3209,47785.0
2022-07-20 14:35:00,108.06,108.08,107.91,107.94,23432.0,102.3493,102.3683,102.2072,102.2357,23432.0
2022-07-20 14:40:00,107.96,108.0,107.82,107.9,23377.0,102.2546,102.2925,102.122,102.1978,23377.0
2022-07-20 14:45:00,107.91,107.93,107.76,107.86,27089.0,102.2072,102.2262,102.0652,102.1599,27089.0
2022-07-20 14:50:00,107.88,107.89,107.59,107.59,20308.0,102.1788,102.1883,101.9042,101.9042,20308.0
2022-07-20 14:55:00,107.55,107.7,107.46,107.64,18167.0,101.8663,102.0083,101.781,101.9515,18167.0
2022-07-20 15:00:00,107.64,108.0,107.58,108.0,42243.0,101.9515,102.2925,101.8947,102.2925,42243.0
2022-07-20 15:05:00,108.0,108.05,107.94,108.03,23873.0,102.2925,102.3398,102.2357,102.3209,23873.0
2022-07-20 15:10:00,108.04,108.13,108.03,108.11,29705.0,102.3304,102.4156,102.3209,102.3967,29705.0
2022-07-20 15:15:00,108.11,108.23,108.09,108.17,31284.0,102.3967,102.5103,102.3777,102.4535,31284.0
2022-07-20 15:20:00,108.17,108.23,108.13,108.16,56413.0,102.4535,102.5103,102.4156,102.444,56413.0
2022-07-20 15:25:00,108.16,108.48,108.15,108.47,57112.0,102.444,102.7471,102.4346,102.7376,57112.0
2022-07-20 15:30:00,108.47,108.47,108.19,108.24,47153.0,102.7376,102.7376,102.4724,102.5198,47153.0
2022-07-20 15:35:00,108.22,108.33,108.17,108.3,104457.0,102.5009,102.605,102.4535,102.5766,104457.0
2022-07-20 15:40:00,108.3,108.54,108.25,108.52,57817.0,102.5766,102.8039,102.5293,102.785,57817.0
2022-07-20 15:45:00,108.52,108.64,108.43,108.57,70664.0,102.785,102.8987,102.6998,102.8324,70664.0
2022-07-20 15:50:00,108.56,108.57,108.24,108.27,122288.0,102.8229,102.8324,102.5198,102.5482,122288.0
2022-07-20 15:55:00,108.27,108.34,108.15,108.26,292354.0,102.5482,102.6145,102.4346,102.5387,292354.0
2022-07-21 09:30:00,108.62,108.94,108.41,108.61,104882.0,102.8797,103.1828,102.6808,102.8703,104882.0
2022-07-21 09:35:00,108.63,109.29,108.46,109.22,36077.0,102.8892,103.5143,102.7282,103.448,36077.0
2022-07-21 09:40:00,109.23,110.1,109.23,109.79,115901.0,103.4575,104.2815,103.4575,103.9879,115901.0
2022-07-21 09:45:00,109.79,109.95,109.58,109.66,45392.0,103.9879,104.1394,103.789,103.8648,45392.0
2022-07-21 09:50:00,109.63,109.92,109.32,109.89,81055.0,103.8363,104.111,103.5427,104.0826,81055.0
2022-07-21 09:55:00,109.9,109.92,109.7,109.8,45829.0,104.0921,104.111,103.9026,103.9974,45829.0
2022-07-21 10:00:00,109.81,109.86,109.25,109.26,37091.0,104.0068,104.0542,103.4764,103.4859,37091.0
2022-07-21 10:05:00,109.22,109.65,109.17,109.5,39692.0,103.448,103.8553,103.4007,103.7132,39692.0
2022-07-21 10:10:00,109.49,109.55,109.23,109.3,22851.0,103.7037,103.7606,103.4575,103.5238,22851.0
2022-07-21 10:15:00,109.29,109.5,109.21,109.36,22702.0,103.5143,103.7132,103.4385,103.5806,22702.0
2022-07-21 10:20:00,109.38,109.46,109.12,109.13,28380.0,103.5996,103.6753,103.3533,103.3628,28380.0
2022-07-21 10:25:00,109.14,109.2,108.92,109.16,28002.0,103.3722,103.4291,103.1639,103.3912,28002.0
2022-07-21 10:30:00,109.14,109.29,109.11,109.17,15196.0,103.3722,103.5143,103.3438,103.4007,15196.0
2022-07-21 10:35:00,109.19,109.44,109.18,109.41,16036.0,103.4196,103.6564,103.4101,103.628,16036.0
2022-07-21 10:40:00,109.4,109.58,109.38,109.53,48645.0,103.6185,103.789,103.5996,103.7416,48645.0
2022-07-21 10:45:00,109.53,109.54,109.19,109.19,20776.0,103.7416,103.7511,103.4196,103.4196,20776.0
2022-07-21 10:50:00,109.25,109.33,109.15,109.21,23214.0,103.4764,103.5522,103.3817,103.4385,23214.0
2022-07-21 10:55:00,109.23,109.43,109.19,109.39,22129.0,103.4575,103.6469,103.4196,103.609,22129.0
2022-07-21 11:00:00,109.37,109.63,109.3,109.61,27623.0,103.5901,103.8363,103.5238,103.8174,27623.0
2022-07-21 11:05:00,109.58,109.58,109.4,109.5,17935.0,103.789,103.789,103.6185,103.7132,17935.0
2022-07-21 11:10:00,109.5,109.63,109.46,109.56,14734.0,103.7132,103.8363,103.6753,103.77,14734.0
2022-07-21 11:15:00,109.57,109.59,109.35,109.4,19984.0,103.7795,103.7985,103.5711,103.6185,19984.0
2022-07-21 11:20:00,109.41,109.56,109.26,109.56,23273.0,103.628,103.77,103.4859,103.77,23273.0
2022-07-21 11:25:00,109.53,109.61,109.46,109.57,23573.0,103.7416,103.8174,103.6753,103.7795,23573.0
2022-07-21 11:30:00,109.58,109.87,109.46,109.87,25390.0,103.789,104.0637,103.6753,104.0637,25390.0
2022-07-21 11:35:00,109.87,109.89,109.74,109.76,13980.0,104.0637,104.0826,103.9405,103.9595,13980.0
2022-07-21 11:40:00,109.76,109.84,109.7,109.79,18151.0,103.9595,104.0352,103.9026,103.9879,18151.0
2022-07-21 11:45:00,109.78,109.78,109.56,109.62,15654.0,103.9784,103.9784,103.77,103.8269,15654.0
2022-07-21 11:50:00,109.6,109.66,109.54,109.64,11383.0,103.8079,103.8648,103.7511,103.8458,11383.0
2022-07-21 11:55:00,109.65,109.68,109.54,109.55,7653.0,103.8553,103.8837,103.7511,103.7606,7653.0
2022-07-21 12:00:00,109.54,109.69,109.53,109.69,16023.0,103.7511,103.8932,103.7416,103.8932,16023.0
2022-07-21 12:05:00,109.7,109.86,109.67,109.83,19380.0,103.9026,104.0542,103.8742,104.0258,19380.0
2022-07-21 12:10:00,109.83,109.89,109.73,109.81,12023.0,104.0258,104.0826,103.9311,104.0068,12023.0
2022-07-21 12:15:00,109.81,109.85,109.73,109.84,12967.0,104.0068,104.0447,103.9311,104.0352,12967.0
2022-07-21 12:20:00,109.85,109.91,109.81,109.89,10171.0,104.0447,104.1015,104.0068,104.0826,10171.0
2022-07-21 12:25:00,109.88,110.0,109.86,110.0,51004.0,104.0731,104.1868,104.0542,104.1868,51004.0
2022-07-21 12:30:00,109.99,110.07,109.98,110.0,72852.0,104.1773,104.2531,104.1678,104.1868,72852.0
2022-07-21 12:35:00,110.01,110.02,109.91,109.91,10741.0,104.1963,104.2057,104.1015,104.1015,10741.0
2022-07-21 12:40:00,109.88,109.88,109.82,109.85,8820.0,104.0731,104.0731,104.0163,104.0447,8820.0
2022-07-21 12:45:00,109.85,109.87,109.69,109.69,12117.0,104.0447,104.0637,103.8932,103.8932,12117.0
2022-07-21 12:50:00,109.69,109.73,109.6,109.62,14072.0,103.8932,103.9311,103.8079,103.8269,14072.0
2022-07-21 12:55:00,109.62,109.81,109.62,109.72,22213.0,103.8269,104.0068,103.8269,103.9216,22213.0
2022-07-21 13:00:00,109.73,109.75,109.62,109.65,16778.0,103.9311,103.95,103.8269,103.8553,16778.0
2022-07-21 13:05:00,109.64,109.74,109.63,109.66,14824.0,103.8458,103.9405,103.8363,103.8648,14824.0
2022-07-21 13:10:00,109.67,109.67,109.57,109.57,20028.0,103.8742,103.8742,103.7795,103.7795,20028.0
2022-07-21 13:15:00,109.54,109.65,109.52,109.57,16220.0,103.7511,103.8553,103.7322,103.7795,16220.0
2022-07-21 13:20:00,109.57,109.58,109.4,109.41,24152.0,103.7795,103.789,103.6185,103.628,24152.0
2022-07-21 13:25:00,109.4,109.49,109.37,109.49,29411.0,103.6185,103.7037,103.5901,103.7037,29411.0
2022-07-21 13:30:00,109.49,109.49,109.27,109.3,39477.0,103.7037,103.7037,103.4954,103.5238,39477.0
2022-07-21 13:35:00,109.29,109.38,109.17,109.36,31876.0,103.5143,103.5996,103.4007,103.5806,31876.0
2022-07-21 13:40:00,109.36,109.46,109.31,109.35,43768.0,103.5806,103.6753,103.5333,103.5711,43768.0
2022-07-21 13:45:00,109.34,109.4,109.24,109.27,22296.0,103.5617,103.6185,103.467,103.4954,22296.0
2022-07-21 13:50:00,109.26,109.29,109.13,109.13,33073.0,103.4859,103.5143,103.3628,103.3628,33073.0
2022-07-21 13:55:00,109.14,109.41,109.13,109.4,36816.0,103.3722,103.628,103.3628,103.6185,36816.0
2022-07-21 14:00:00,109.43,109.5,109.38,109.38,10077.0,103.6469,103.7132,103.5996,103.5996,10077.0
2022-07-21 14:05:00,109.39,109.57,109.34,109.56,33825.0,103.609,103.7795,103.5617,103.77,33825.0
2022-07-21 14:10:00,109.55,109.7,109.51,109.7,168631.0,103.7606,103.9026,103.7227,103.9026,168631.0
2022-07-21 14:15:00,109.69,109.87,109.69,109.83,29739.0,103.8932,104.0637,103.8932,104.0258,29739.0
2022-07-21 14:20:00,109.84,109.9,109.83,109.85,15267.0,104.0352,104.0921,104.0258,104.0447,15267.0
2022-07-21 14:25:00,109.84,109.91,109.81,109.82,27047.0,104.0352,104.1015,104.0068,104.0163,27047.0
2022-07-21 14:30:00,109.81,109.82,109.63,109.71,187473.0,104.0068,104.0163,103.8363,103.9121,187473.0
2022-07-21 14:35:00,109.7,109.81,109.57,109.81,28170.0,103.9026,104.0068,103.7795,104.0068,28170.0
2022-07-21 14:40:00,109.82,109.82,109.59,109.62,20449.0,104.0163,104.0163,103.7985,103.8269,20449.0
2022-07-21 14:45:00,109.63,109.73,109.61,109.7,29047.0,103.8363,103.9311,103.8174,103.9026,29047.0
2022-07-21 14:50:00,109.71,109.76,109.61,109.76,40556.0,103.9121,103.9595,103.8174,103.9595,40556.0
2022-07-21 14:55:00,109.77,109.93,109.77,109.89,50704.0,103.9689,104.1205,103.9689,104.0826,50704.0
2022-07-21 15:00:00,109.88,110.09,109.88,110.09,56573.0,104.0731,104.272,104.0731,104.272,56573.0
2022-07-21 15:05:00,110.08,110.08,109.91,109.97,42758.0,104.2626,104.2626,104.1015,104.1584,42758.0
2022-07-21 15:10:00,109.97,110.02,109.84,109.96,237089.0,104.1584,104.2057,104.0352,104.1489,237089.0
2022-07-21 15:15:00,109.95,109.96,109.72,109.77,48629.0,104.1394,104.1489,103.9216,103.9689,48629.0
2022-07-21 15:20:00,109.78,109.98,109.78,109.95,27825.0,103.9784,104.1678,103.9784,104.1394,27825.0
2022-07-21 15:25:00,109.96,110.04,109.96,110.0,42181.0,104.1489,104.2247,104.1489,104.1868,42181.0
2022-07-21 15:30:00,109.99,110.08,109.92,110.06,353649.0,104.1773,104.2626,104.111,104.2436,353649.0
2022-07-21 15:35:00,110.06,110.19,110.02,110.03,70426.0,104.2436,104.3668,104.2057,104.2152,70426.0
2022-07-21 15:40:00,110.02,110.24,110.01,110.21,78464.0,104.2057,104.4141,104.1963,104.3857,78464.0
2022-07-21 15:45:00,110.22,110.31,110.21,110.28,97842.0,104.3952,104.4804,104.3857,104.452,97842.0
2022-07-21 15:50:00,110.29,110.53,110.29,110.45,197453.0,104.4615,104.6888,104.4615,104.613,197453.0
2022-07-21 15:55:00,110.45,110.72,110.44,110.71,334251.0,104.613,104.8687,104.6035,104.8593,334251.0
2022-07-22 09:30:00,112.0,112.0,110.77,110.93,106652.0,106.0811,106.0811,104.9161,105.0676,106652.0
2022-07-22 09:35:00,110.88,111.07,110.73,111.07,38396.0,105.0203,105.2002,104.8782,105.2002,38396.0
2022-07-22 09:40:00,111.1,111.2,110.83,110.83,20250.0,105.2287,105.3234,104.9729,104.9729,20250.0
2022-07-22 09:45:00,110.8,111.05,110.71,111.05,77720.0,104.9445,105.1813,104.8593,105.1813,77720.0
2022-07-22 09:50:00,111.04,111.34,111.03,111.3,44026.0,105.1718,105.456,105.1624,105.4181,44026.0
2022-07-22 09:55:00,111.28,111.48,111.05,111.25,70961.0,105.3991,105.5886,105.1813,105.3707,70961.0
2022-07-22 10:00:00,111.21,111.25,110.81,110.85,35383.0,105.3328,105.3707,104.954,104.9919,35383.0
2022-07-22 10:05:00,110.86,110.86,110.48,110.51,20279.0,105.0013,105.0013,104.6414,104.6698,20279.0
2022-07-22 10:10:00,110.51,110.86,110.43,110.86,37455.0,104.6698,105.0013,104.5941,105.0013,37455.0
2022-07-22 10:15:00,110.83,111.09,110.82,111.05,35407.0,104.9729,105.2192,104.9635,105.1813,35407.0
2022-07-22 10:20:00,111.04,111.05,110.72,110.76,22504.0,105.1718,105.1813,104.8687,104.9066,22504.0
2022-07-22 10:25:00,110.76,110.89,110.69,110.8,44019.0,104.9066,105.0298,104.8403,104.9445,44019.0
2022-07-22 10:30:00,110.85,111.08,110.85,111.02,20322.0,104.9919,105.2097,104.9919,105.1529,20322.0
2022-07-22 10:35:00,111.04,111.13,110.93,111.11,34208.0,105.1718,105.2571,105.0676,105.2381,34208.0
2022-07-22 10:40:00,111.11,111.28,111.01,111.19,43573.0,105.2381,105.3991,105.1434,105.3139,43573.0
2022-07-22 10:45:00,111.18,111.23,110.85,110.97,80839.0,105.3044,105.3518,104.9919,105.1055,80839.0
2022-07-22 10:50:00,110.98,111.13,110.92,111.0,34754.0,105.115,105.2571,105.0582,105.1339,34754.0
2022-07-22 10:55:00,110.98,111.02,110.92,110.96,35785.0,105.115,105.1529,105.0582,105.0961,35785.0
2022-07-22 11:00:00,110.95,110.98,110.68,110.69,45950.0,105.0866,105.115,104.8309,104.8403,45950.0
2022-07-22 11:05:00,110.68,110.74,110.58,110.65,18114.0,104.8309,104.8877,104.7361,104.8024,18114.0
2022-07-22 11:10:00,110.61,110.69,110.51,110.57,25919.0,104.7646,104.8403,104.6698,104.7267,25919.0
2022-07-22 11:15:00,110.56,110.57,110.42,110.53,19692.0,104.7172,104.7267,104.5846,104.6888,19692.0
2022-07-22 11:20:00,110.52,110.52,110.31,110.31,19987.0,104.6793,104.6793,104.4804,104.4804,19987.0
2022-07-22 11:25:00,110.3,110.39,110.22,110.26,40081.0,104.4709,104.5562,104.3952,104.4331,40081.0
2022-07-22 11:30:00,110.27,110.29,110.12,110.18,34849.0,104.4425,104.4615,104.3005,104.3573,34849.0
2022-07-22 11:35:00,110.18,110.24,109.93,110.17,26077.0,104.3573,104.4141,104.1205,104.3478,26077.0
2022-07-22 11:40:00,110.16,110.31,110.09,110.21,14560.0,104.3383,104.4804,104.272,104.3857,14560.0
2022-07-22 11:45:00,110.2,110.22,110.09,110.16,16636.0,104.3762,104.3952,104.272,104.3383,16636.0
2022-07-22 11:50:00,110.16,110.27,110.11,110.25,16108.0,104.3383,104.4425,104.291,104.4236,16108.0
2022-07-22 11:55:00,110.24,110.24,110.06,110.16,20312.0,104.4141,104.4141,104.2436,104.3383,20312.0
2022-07-22 12:00:00,110.16,110.25,110.0,110.06,29107.0,104.3383,104.4236,104.1868,104.2436,29107.0
2022-07-22 12:05:00,110.07,110.14,110.03,110.04,25058.0,104.2531,104.3194,104.2152,104.2247,25058.0
2022-07-22 12:10:00,110.04,110.04,109.93,109.93,28132.0,104.2247,104.2247,104.1205,104.1205,28132.0
2022-07-22 12:15:00,109.95,110.05,109.9,110.01,23529.0,104.1394,104.2342,104.0921,104.1963,23529.0
2022-07-22 12:20:00,109.99,110.04,109.93,110.02,13110.0,104.1773,104.2247,104.1205,104.2057,13110.0
2022-07-22 12:25:00,110.03,110.06,109.93,109.97,17289.0,104.2152,104.2436,104.1205,104.1584,17289.0
2022-07-22 12:30:00,109.96,110.14,109.96,110.06,28116.0,104.1489,104.3194,104.1489,104.2436,28116.0
2022-07-22 12:35:00,110.06,110.08,109.77,109.78,31134.0,104.2436,104.2626,103.9689,103.9784,31134.0
2022-07-22 12:40:00,109.79,109.86,109.73,109.75,15918.0,103.9879,104.0542,103.9311,103.95,15918.0
2022-07-22 12:45:00,109.73,109.76,109.66,109.67,19426.0,103.9311,103.9595,103.8648,103.8742,19426.0
2022-07-22 12:50:00,109.67,109.69,109.55,109.56,26844.0,103.8742,103.8932,103.7606,103.77,26844.0
2022-07-22 12:55:00,109.54,109.57,109.47,109.49,23413.0,103.7511,103.7795,103.6848,103.7037,23413.0
2022-07-22 13:00:00,109.49,109.49,109.38,109.41,20621.0,103.7037,103.7037,103.5996,103.628,20621.0
2022-07-22 13:05:00,109.39,109.54,109.38,109.54,18553.0,103.609,103.7511,103.5996,103.7511,18553.0
2022-07-22 13:10:00,109.52,109.55,109.43,109.45,13592.0,103.7322,103.7606,103.6469,103.6659,13592.0
2022-07-22 13:15:00,109.45,109.47,109.2,109.21,43771.0,103.6659,103.6848,103.4291,103.4385,43771.0
2022-07-22 13:20:00,109.2,109.28,109.18,109.21,12811.0,103.4291,103.5048,103.4101,103.4385,12811.0
2022-07-22 13:25:00,109.2,109.27,109.19,109.2,22957.0,103.4291,103.4954,103.4196,103.4291,22957.0
2022-07-22 13:30:00,109.19,109.19,108.93,108.96,40861.0,103.4196,103.4196,103.1733,103.2018,40861.0
2022-07-22 13:35:00,108.95,109.02,108.88,109.0,20033.0,103.1923,103.2586,103.126,103.2396,20033.0
2022-07-22 13:40:00,108.99,109.02,108.85,109.0,18059.0,103.2302,103.2586,103.0976,103.2396,18059.0
2022-07-22 13:45:00,108.99,109.03,108.85,108.85,26643.0,103.2302,103.2681,103.0976,103.0976,26643.0
2022-07-22 13:50:00,108.85,108.98,108.83,108.89,17696.0,103.0976,103.2207,103.0786,103.1355,17696.0
2022-07-22 13:55:00,108.89,108.99,108.89,108.97,13077.0,103.1355,103.2302,103.1355,103.2112,13077.0
2022-07-22 14:00:00,108.97,109.0,108.73,108.73,32531.0,103.2112,103.2396,102.9839,102.9839,32531.0
2022-07-22 14:05:00,108.7,108.78,108.63,108.69,31624.0,102.9555,103.0313,102.8892,102.946,31624.0
2022-07-22 14:10:00,108.69,108.71,108.54,108.6,31698.0,102.946,102.965,102.8039,102.8608,31698.0
2022-07-22 14:15:00,108.61,108.66,108.54,108.56,29433.0,102.8703,102.9176,102.8039,102.8229,29433.0
2022-07-22 14:20:00,108.56,108.63,108.51,108.58,25788.0,102.8229,102.8892,102.7755,102.8418,25788.0
2022-07-22 14:25:00,108.59,108.6,108.49,108.55,32705.0,102.8513,102.8608,102.7566,102.8134,32705.0
2022-07-22 14:30:00,108.54,108.6,108.43,108.57,33627.0,102.8039,102.8608,102.6998,102.8324,33627.0
2022-07-22 14:35:00,108.57,108.62,108.47,108.52,20900.0,102.8324,102.8797,102.7376,102.785,20900.0
2022-07-22 14:40:00,108.52,108.53,108.36,108.36,18401.0,102.785,102.7945,102.6335,102.6335,18401.0
2022-07-22 14:45:00,108.36,108.49,108.33,108.49,25150.0,102.6335,102.7566,102.605,102.7566,25150.0
2022-07-22 14:50:00,108.5,108.6,108.47,108.5,22647.0,102.7661,102.8608,102.7376,102.7661,22647.0
2022-07-22 14:55:00,108.5,108.73,108.49,108.67,21852.0,102.7661,102.9839,102.7566,102.9271,21852.0
2022-07-22 15:00:00,108.66,108.71,108.63,108.68,25838.0,102.9176,102.965,102.8892,102.9366,25838.0
2022-07-22 15:05:00,108.67,108.68,108.46,108.46,30834.0,102.9271,102.9366,102.7282,102.7282,30834.0
2022-07-22 15:10:00,108.47,108.72,108.45,108.72,32273.0,102.7376,102.9744,102.7187,102.9744,32273.0
2022-07-22 15:15:00,108.74,108.74,108.62,108.67,31178.0,102.9934,102.9934,102.8797,102.9271,31178.0
2022-07-22 15:20:00,108.66,108.89,108.66,108.89,32125.0,102.9176,103.1355,102.9176,103.1355,32125.0
2022-07-22 15:25:00,108.91,108.95,108.75,108.95,32119.0,103.1544,103.1923,103.0029,103.1923,32119.0
2022-07-22 15:30:00,108.96,109.03,108.9,108.95,56030.0,103.2018,103.2681,103.1449,103.1923,56030.0
2022-07-22 15:35:00,108.95,108.99,108.84,108.87,70135.0,103.1923,103.2302,103.0881,103.1165,70135.0
2022-07-22 15:40:00,108.88,109.0,108.8,108.8,45669.0,103.126,103.2396,103.0502,103.0502,45669.0
2022-07-22 15:45:00,108.78,108.9,108.71,108.79,51030.0,103.0313,103.1449,102.965,103.0407,51030.0
2022-07-22 15:50:00,108.81,108.99,108.73,108.96,92750.0,103.0597,103.2302,102.9839,103.2018,92750.0
2022-07-22 15:55:00,108.97,109.26,108.95,109.24,224477.0,103.2112,103.4859,103.1923,103.467,224477.0
2022-07-25 09:30:00,109.09,109.33,109.02,109.23,65337.0,103.3249,103.5522,103.2586,103.4575,65337.0
2022-07-25 09:35:00,109.23,109.28,108.13,108.13,58500.0,103.4575,103.5048,102.4156,102.4156,58500.0
2022-07-25 09:40:00,108.13,108.47,108.12,108.35,40286.0,102.4156,102.7376,102.4061,102.624,40286.0
2022-07-25 09:45:00,108.36,108.44,108.22,108.37,27390.0,102.6335,102.7092,102.5009,102.6429,27390.0
2022-07-25 09:50:00,108.38,108.71,108.29,108.69,27186.0,102.6524,102.965,102.5672,102.946,27186.0
2022-07-25 09:55:00,108.67,109.0,108.65,108.87,18279.0,102.9271,103.2396,102.9081,103.1165,18279.0
2022-07-25 10:00:00,108.85,108.95,108.82,108.84,29219.0,103.0976,103.1923,103.0692,103.0881,29219.0
2022-07-25 10:05:00,108.84,108.93,108.66,108.72,37200.0,103.0881,103.1733,102.9176,102.9744,37200.0
2022-07-25 10:10:00,108.72,108.78,108.6,108.73,29524.0,102.9744,103.0313,102.8608,102.9839,29524.0
2022-07-25 10:15:00,108.73,108.73,108.37,108.43,12841.0,102.9839,102.9839,102.6429,102.6998,12841.0
2022-07-25 10:20:00,108.41,108.48,108.38,108.45,15920.0,102.6808,102.7471,102.6524,102.7187,15920.0
2022-07-25 10:25:00,108.45,108.49,108.12,108.2,63178.0,102.7187,102.7566,102.4061,102.4819,63178.0
2022-07-25 10:30:00,108.2,108.24,108.08,108.16,26459.0,102.4819,102.5198,102.3683,102.444,26459.0
2022-07-25 10:35:00,108.14,108.19,108.05,108.1,19367.0,102.4251,102.4724,102.3398,102.3872,19367.0
2022-07-25 10:40:00,108.08,108.18,107.98,108.03,40280.0,102.3683,102.463,102.2735,102.3209,40280.0
2022-07-25 10:45:00,108.03,108.2,107.99,108.05,20837.0,102.3209,102.4819,102.283,102.3398,20837.0
2022-07-25 10:50:00,108.05,108.17,108.05,108.09,20828.0,102.3398,102.4535,102.3398,102.3777,20828.0
2022-07-25 10:55:00,108.11,108.34,108.06,108.29,20323.0,102.3967,102.6145,102.3493,102.5672,20323.0
2022-07-25 11:00:00,108.27,108.42,108.25,108.38,22806.0,102.5482,102.6903,102.5293,102.6524,22806.0
2022-07-25 11:05:00,108.38,108.43,108.35,108.4,16839.0,102.6524,102.6998,102.624,102.6713,16839.0
2022-07-25 11:10:00,108.4,108.47,108.22,108.27,19232.0,102.6713,102.7376,102.5009,102.5482,19232.0
2022-07-25 11:15:00,108.26,108.31,108.23,108.28,13728.0,102.5387,102.5861,102.5103,102.5577,13728.0
2022-07-25 11:20:00,108.29,108.34,108.21,108.28,16245.0,102.5672,102.6145,102.4914,102.5577,16245.0
2022-07-25 11:25:00,108.29,108.43,108.29,108.4,12868.0,102.5672,102.6998,102.5672,102.6713,12868.0
2022-07-25 11:30:00,108.4,108.51,108.38,108.45,14986.0,102.6713,102.7755,102.6524,102.7187,14986.0
2022-07-25 11:35:00,108.46,108.48,108.27,108.28,25145.0,102.7282,102.7471,102.5482,102.5577,25145.0
2022-07-25 11:40:00,108.27,108.32,108.21,108.31,30602.0,102.5482,102.5956,102.4914,102.5861,30602.0
2022-07-25 11:45:00,108.32,108.41,108.31,108.34,59188.0,102.5956,102.6808,102.5861,102.6145,59188.0
2022-07-25 11:50:00,108.34,108.38,108.27,108.37,15698.0,102.6145,102.6524,102.5482,102.6429,15698.0
2022-07-25 11:55:00,108.37,108.4,108.3,108.36,30969.0,102.6429,102.6713,102.5766,102.6335,30969.0
2022-07-25 12:00:00,108.35,108.37,108.24,108.34,19187.0,102.624,102.6429,102.5198,102.6145,19187.0
2022-07-25 12:05:00,108.35,108.37,108.27,108.29,38887.0,102.624,102.6429,102.5482,102.5672,38887.0
2022-07-25 12:10:00,108.29,108.3,108.17,108.17,13992.0,102.5672,102.5766,102.4535,102.4535,13992.0
2022-07-25 12:15:00,108.18,108.25,108.1,108.25,30429.0,102.463,102.5293,102.3872,102.5293,30429.0
2022-07-25 12:20:00,108.25,108.28,108.22,108.23,16306.0,102.5293,102.5577,102.5009,102.5103,16306.0
2022-07-25 12:25:00,108.24,108.33,108.24,108.29,20580.0,102.5198,102.605,102.5198,102.5672,20580.0
2022-07-25 12:30:00,108.29,108.49,108.27,108.48,18436.0,102.5672,102.7566,102.5482,102.7471,18436.0
2022-07-25 12:35:00,108.48,108.49,108.34,108.34,26723.0,102.7471,102.7566,102.6145,102.6145,26723.0
2022-07-25 12:40:00,108.35,108.45,108.33,108.38,18925.0,102.624,102.7187,102.605,102.6524,18925.0
2022-07-25 12:45:00,108.38,108.45,108.37,108.41,27717.0,102.6524,102.7187,102.6429,102.6808,27717.0
2022-07-25 12:50:00,108.41,108.42,108.32,108.39,24907.0,102.6808,102.6903,102.5956,102.6619,24907.0
2022-07-25 12:55:00,108.39,108.4,108.23,108.25,32396.0,102.6619,102.6713,102.5103,102.5293,32396.0
2022-07-25 13:00:00,108.25,108.35,108.23,108.31,20864.0,102.5293,102.624,102.5103,102.5861,20864.0
2022-07-25 13:05:00,108.31,108.41,108.26,108.41,27548.0,102.5861,102.6808,102.5387,102.6808,27548.0
2022-07-25 13:10:00,108.4,108.43,108.35,108.35,18473.0,102.6713,102.6998,102.624,102.624,18473.0
2022-07-25 13:15:00,108.35,108.41,108.32,108.4,19364.0,102.624,102.6808,102.5956,102.6713,19364.0
2022-07-25 13:20:00,108.4,108.44,108.38,108.41,22944.0,102.6713,102.7092,102.6524,102.6808,22944.0
2022-07-25 13:25:00,108.42,108.42,108.29,108.3,18634.0,102.6903,102.6903,102.5672,102.5766,18634.0
2022-07-25 13:30:00,108.3,108.41,108.29,108.33,19417.0,102.5766,102.6808,102.5672,102.605,19417.0
2022-07-25 13:35:00,108.33,108.34,108.17,108.17,54615.0,102.605,102.6145,102.4535,102.4535,54615.0
2022-07-25 13:40:00,108.17,108.19,108.07,108.18,34378.0,102.4535,102.4724,102.3588,102.463,34378.0
2022-07-25 13:45:00,108.18,108.3,108.18,108.24,20636.0,102.463,102.5766,102.463,102.5198,20636.0
2022-07-25 13:50:00,108.23,108.26,108.18,108.22,55268.0,102.5103,102.5387,102.463,102.5009,55268.0
2022-07-25 13:55:00,108.24,108.26,108.09,108.09,17809.0,102.5198,102.5387,102.3777,102.3777,17809.0
2022-07-25 14:00:00,108.1,108.14,108.05,108.08,16144.0,102.3872,102.4251,102.3398,102.3683,16144.0
2022-07-25 14:05:00,108.09,108.2,108.06,108.1,20366.0,102.3777,102.4819,102.3493,102.3872,20366.0
2022-07-25 14:10:00,108.11,108.23,108.1,108.13,18375.0,102.3967,102.5103,102.3872,102.4156,18375.0
2022-07-25 14:15:00,108.13,108.15,107.99,108.01,23342.0,102.4156,102.4346,102.283,102.302,23342.0
2022-07-25 14:20:00,108.01,108.07,107.96,108.02,20398.0,102.302,102.3588,102.2546,102.3114,20398.0
2022-07-25 14:25:00,108.01,108.02,107.91,107.92,16382.0,102.302,102.3114,102.2072,102.2167,16382.0
2022-07-25 14:30:00,107.92,107.95,107.87,107.87,13822.0,102.2167,102.2451,102.1694,102.1694,13822.0
2022-07-25 14:35:00,107.87,107.96,107.79,107.82,20364.0,102.1694,102.2546,102.0936,102.122,20364.0
2022-07-25 14:40:00,107.84,107.91,107.83,107.86,17183.0,102.1409,102.2072,102.1315,102.1599,17183.0
2022-07-25 14:45:00,107.88,107.88,107.74,107.8,16116.0,102.1788,102.1788,102.0462,102.1031,16116.0
2022-07-25 14:50:00,107.79,107.8,107.67,107.75,18169.0,102.0936,102.1031,101.9799,102.0557,18169.0
2022-07-25 14:55:00,107.75,107.77,107.63,107.66,25253.0,102.0557,102.0746,101.942,101.9705,25253.0
2022-07-25 15:00:00,107.65,107.73,107.55,107.57,30317.0,101.961,102.0368,101.8663,101.8852,30317.0
2022-07-25 15:05:00,107.55,107.62,107.47,107.6,28456.0,101.8663,101.9326,101.7905,101.9136,28456.0
2022-07-25 15:10:00,107.6,107.63,107.49,107.53,31498.0,101.9136,101.942,101.8094,101.8473,31498.0
2022-07-25 15:15:00,107.53,107.63,107.46,107.59,30205.0,101.8473,101.942,101.781,101.9042,30205.0
2022-07-25 15:20:00,107.59,107.68,107.55,107.67,31840.0,101.9042,101.9894,101.8663,101.9799,31840.0
2022-07-25 15:25:00,107.67,107.76,107.64,107.67,48676.0,101.9799,102.0652,101.9515,101.9799,48676.0
2022-07-25 15:30:00,107.67,107.82,107.65,107.7,46657.0,101.9799,102.122,101.961,102.0083,46657.0
2022-07-25 15:35:00,107.7,107.91,107.7,107.91,42030.0,102.0083,102.2072,102.0083,102.2072,42030.0
2022-07-25 15:40:00,107.91,108.02,107.88,108.0,75376.0,102.2072,102.3114,102.1788,102.2925,75376.0
2022-07-25 15:45:00,108.01,108.18,108.01,108.13,96778.0,102.302,102.463,102.302,102.4156,96778.0
2022-07-25 15:50:00,108.13,108.39,108.1,108.38,143799.0,102.4156,102.6619,102.3872,102.6524,143799.0
2022-07-25 15:55:00,108.37,108.61,108.36,108.5,255178.0,102.6429,102.8703,102.6335,102.7661,255178.0
2022-07-26 09:30:00,108.71,108.91,108.46,108.76,97501.0,102.965,103.1544,102.7282,103.0123,97501.0
2022-07-26 09:35:00,108.75,108.78,108.44,108.52,23715.0,103.0029,103.0313,102.7092,102.785,23715.0
2022-07-26 09:40:00,108.53,108.74,108.46,108.64,53531.0,102.7945,102.9934,102.7282,102.8987,53531.0
2022-07-26 09:45:00,108.67,108.67,108.34,108.38,20791.0,102.9271,102.9271,102.6145,102.6524,20791.0
2022-07-26 09:50:00,108.36,108.57,108.3,108.47,21015.0,102.6335,102.8324,102.5766,102.7376,21015.0
2022-07-26 09:55:00,108.43,108.49,108.38,108.46,14916.0,102.6998,102.7566,102.6524,102.7282,14916.0
2022-07-26 10:00:00,108.44,108.64,108.32,108.63,26693.0,102.7092,102.8987,102.5956,102.8892,26693.0
2022-07-26 10:05:00,108.62,108.71,108.56,108.56,12985.0,102.8797,102.965,102.8229,102.8229,12985.0
2022-07-26 10:10:00,108.54,108.68,108.51,108.54,11071.0,102.8039,102.9366,102.7755,102.8039,11071.0
2022-07-26 10:15:00,108.54,108.71,108.52,108.65,14367.0,102.8039,102.965,102.785,102.9081,14367.0
2022-07-26 10:20:00,108.66,108.77,108.56,108.68,16935.0,102.9176,103.0218,102.8229,102.9366,16935.0
2022-07-26 10:25:00,108.69,108.76,108.65,108.69,11479.0,102.946,103.0123,102.9081,102.946,11479.0
2022-07-26 10:30:00,108.68,108.69,108.58,108.67,11024.0,102.9366,102.946,102.8418,102.9271,11024.0
2022-07-26 10:35:00,108.68,108.73,108.52,108.52,12652.0,102.9366,102.9839,102.785,102.785,12652.0
2022-07-26 10:40:00,108.51,108.62,108.49,108.53,14006.0,102.7755,102.8797,102.7566,102.7945,14006.0
2022-07-26 10:45:00,108.53,108.65,108.52,108.63,12255.0,102.7945,102.9081,102.785,102.8892,12255.0
2022-07-26 10:50:00,108.63,108.65,108.56,108.6,12752.0,102.8892,102.9081,102.8229,102.8608,12752.0
2022-07-26 10:55:00,108.6,108.71,108.58,108.7,14227.0,102.8608,102.965,102.8418,102.9555,14227.0
2022-07-26 11:00:00,108.7,108.8,108.66,108.78,22261.0,102.9555,103.0502,102.9176,103.0313,22261.0
2022-07-26 11:05:00,108.79,108.88,108.68,108.88,10223.0,103.0407,103.126,102.9366,103.126,10223.0
2022-07-26 11:10:00,108.87,108.95,108.79,108.95,20414.0,103.1165,103.1923,103.0407,103.1923,20414.0
2022-07-26 11:15:00,108.96,108.97,108.87,108.87,20603.0,103.2018,103.2112,103.1165,103.1165,20603.0
2022-07-26 11:20:00,108.85,108.9,108.75,108.75,11999.0,103.0976,103.1449,103.0029,103.0029,11999.0
2022-07-26 11:25:00,108.76,108.8,108.72,108.75,14053.0,103.0123,103.0502,102.9744,103.0029,14053.0
2022-07-26 11:30:00,108.74,108.86,108.7,108.84,22643.0,102.9934,103.107,102.9555,103.0881,22643.0
2022-07-26 11:35:00,108.83,108.96,108.82,108.95,15811.0,103.0786,103.2018,103.0692,103.1923,15811.0
2022-07-26 11:40:00,108.94,109.02,108.91,108.93,27105.0,103.1828,103.2586,103.1544,103.1733,27105.0
2022-07-26 11:45:00,108.93,108.97,108.86,108.93,24524.0,103.1733,103.2112,103.107,103.1733,24524.0
2022-07-26 11:50:00,108.95,108.97,108.83,108.83,32929.0,103.1923,103.2112,103.0786,103.0786,32929.0
2022-07-26 11:55:00,108.82,108.98,108.8,108.9,10196.0,103.0692,103.2207,103.0502,103.1449,10196.0
2022-07-26 12:00:00,108.9,109.03,108.89,109.02,14424.0,103.1449,103.2681,103.1355,103.2586,14424.0
2022-07-26 12:05:00,108.99,109.1,108.99,109.08,32644.0,103.2302,103.3344,103.2302,103.3154,32644.0
2022-07-26 12:10:00,109.09,109.19,109.05,109.18,14839.0,103.3249,103.4196,103.287,103.4101,14839.0
2022-07-26 12:15:00,109.17,109.24,109.17,109.19,8252.0,103.4007,103.467,103.4007,103.4196,8252.0
2022-07-26 12:20:00,109.19,109.32,109.14,109.31,16655.0,103.4196,103.5427,103.3722,103.5333,16655.0
2022-07-26 12:25:00,109.31,109.37,109.23,109.34,21545.0,103.5333,103.5901,103.4575,103.5617,21545.0
2022-07-26 12:30:00,109.36,109.53,109.35,109.5,17471.0,103.5806,103.7416,103.5711,103.7132,17471.0
2022-07-26 12:35:00,109.51,109.55,109.36,109.36,12882.0,103.7227,103.7606,103.5806,103.5806,12882.0
2022-07-26 12:40:00,109.34,109.36,109.26,109.32,9397.0,103.5617,103.5806,103.4859,103.5427,9397.0
2022-07-26 12:45:00,109.31,109.48,109.29,109.43,9519.0,103.5333,103.6943,103.5143,103.6469,9519.0
2022-07-26 12:50:00,109.44,109.55,109.42,109.54,10026.0,103.6564,103.7606,103.6374,103.7511,10026.0
2022-07-26 12:55:00,109.54,109.64,109.48,109.62,12148.0,103.7511,103.8458,103.6943,103.8269,12148.0
2022-07-26 13:00:00,109.62,109.71,109.62,109.68,13007.0,103.8269,103.9121,103.8269,103.8837,13007.0
2022-07-26 13:05:00,109.68,109.79,109.66,109.79,10867.0,103.8837,103.9879,103.8648,103.9879,10867.0
2022-07-26 13:10:00,109.78,109.83,109.71,109.73,19777.0,103.9784,104.0258,103.9121,103.9311,19777.0
2022-07-26 13:15:00,109.74,109.75,109.64,109.65,16277.0,103.9405,103.95,103.8458,103.8553,16277.0
2022-07-26 13:20:00,109.65,109.7,109.61,109.68,11132.0,103.8553,103.9026,103.8174,103.8837,11132.0
2022-07-26 13:25:00,109.68,109.79,109.66,109.77,13064.0,103.8837,103.9879,103.8648,103.9689,13064.0
2022-07-26 13:30:00,109.78,109.8,109.64,109.64,15073.0,103.9784,103.9974,103.8458,103.8458,15073.0
2022-07-26 13:35:00,109.64,109.7,109.63,109.65,12153.0,103.8458,103.9026,103.8363,103.8553,12153.0
2022-07-26 13:40:00,109.66,109.73,109.66,109.72,12250.0,103.8648,103.9311,103.8648,103.9216,12250.0
2022-07-26 13:45:00,109.73,109.74,109.65,109.68,13354.0,103.9311,103.9405,103.8553,103.8837,13354.0
2022-07-26 13:50:00,109.68,109.81,109.66,109.77,14012.0,103.8837,104.0068,103.8648,103.9689,14012.0
2022-07-26 13:55:00,109.77,109.8,109.71,109.73,11216.0,103.9689,103.9974,103.9121,103.9311,11216.0
2022-07-26 14:00:00,109.74,109.84,109.65,109.84,23209.0,103.9405,104.0352,103.8553,104.0352,23209.0
2022-07-26 14:05:00,109.84,109.88,109.66,109.7,25630.0,104.0352,104.0731,103.8648,103.9026,25630.0
2022-07-26 14:10:00,109.7,109.73,109.59,109.71,41508.0,103.9026,103.9311,103.7985,103.9121,41508.0
2022-07-26 14:15:00,109.69,109.72,109.57,109.64,19148.0,103.8932,103.9216,103.7795,103.8458,19148.0
2022-07-26 14:20:00,109.64,109.76,109.62,109.74,18391.0,103.8458,103.9595,103.8269,103.9405,18391.0
2022-07-26 14:25:00,109.73,109.74,109.47,109.5,485634.0,103.9311,103.9405,103.6848,103.7132,485634.0
2022-07-26 14:30:00,109.51,109.6,109.42,109.6,79021.0,103.7227,103.8079,103.6374,103.8079,79021.0
2022-07-26 14:35:00,109.59,109.65,109.51,109.53,18065.0,103.7985,103.8553,103.7227,103.7416,18065.0
2022-07-26 14:40:00,109.52,109.54,109.39,109.5,14296.0,103.7322,103.7511,103.609,103.7132,14296.0
2022-07-26 14:45:00,109.48,109.53,109.45,109.45,13554.0,103.6943,103.7416,103.6659,103.6659,13554.0
2022-07-26 14:50:00,109.44,109.58,109.39,109.51,15042.0,103.6564,103.789,103.609,103.7227,15042.0
2022-07-26 14:55:00,109.51,109.51,109.35,109.39,37594.0,103.7227,103.7227,103.5711,103.609,37594.0
2022-07-26 15:00:00,109.4,109.45,109.17,109.2,44332.0,103.6185,103.6659,103.4007,103.4291,44332.0
2022-07-26 15:05:00,109.24,109.26,109.11,109.17,15773.0,103.467,103.4859,103.3438,103.4007,15773.0
2022-07-26 15:10:00,109.17,109.33,109.13,109.29,25627.0,103.4007,103.5522,103.3628,103.5143,25627.0
2022-07-26 15:15:00,109.29,109.32,109.17,109.19,39833.0,103.5143,103.5427,103.4007,103.4196,39833.0
2022-07-26 15:20:00,109.21,109.31,109.19,109.23,20414.0,103.4385,103.5333,103.4196,103.4575,20414.0
2022-07-26 15:25:00,109.23,109.24,109.14,109.24,15948.0,103.4575,103.467,103.3722,103.467,15948.0
2022-07-26 15:30:00,109.25,109.34,109.19,109.32,28449.0,103.4764,103.5617,103.4196,103.5427,28449.0
2022-07-26 15:35:00,109.31,109.31,109.2,109.28,38144.0,103.5333,103.5333,103.4291,103.5048,38144.0
2022-07-26 15:40:00,109.29,109.36,109.13,109.17,41106.0,103.5143,103.5806,103.3628,103.4007,41106.0
2022-07-26 15:45:00,109.17,109.17,108.95,109.04,51341.0,103.4007,103.4007,103.1923,103.2775,51341.0
2022-07-26 15:50:00,109.04,109.18,108.99,109.17,80616.0,103.2775,103.4101,103.2302,103.4007,80616.0
2022-07-26 15:55:00,109.17,109.2,108.88,109.02,241829.0,103.4007,103.4291,103.126,103.2586,241829.0
2022-07-27 09:30:00,109.38,109.9,109.2,109.32,127518.0,103.5996,104.0921,103.4291,103.5427,127518.0
2022-07-27 09:35:00,109.3,109.64,109.3,109.34,24461.0,103.5238,103.8458,103.5238,103.5617,24461.0
2022-07-27 09:40:00,109.34,109.53,109.24,109.4,52746.0,103.5617,103.7416,103.467,103.6185,52746.0
2022-07-27 09:45:00,109.39,109.47,108.94,109.17,71692.0,103.609,103.6848,103.1828,103.4007,71692.0
2022-07-27 09:50:00,109.18,109.18,108.84,108.89,28143.0,103.4101,103.4101,103.0881,103.1355,28143.0
2022-07-27 09:55:00,108.88,109.18,108.72,109.18,37676.0,103.126,103.4101,102.9744,103.4101,37676.0
2022-07-27 10:00:00,109.2,109.27,109.03,109.03,41657.0,103.4291,103.4954,103.2681,103.2681,41657.0
2022-07-27 10:05:00,109.02,109.22,108.93,108.98,34630.0,103.2586,103.448,103.1733,103.2207,34630.0
2022-07-27 10:10:00,108.98,109.09,108.92,108.99,17073.0,103.2207,103.3249,103.1639,103.2302,17073.0
2022-07-27 10:15:00,108.99,109.08,108.93,108.98,13377.0,103.2302,103.3154,103.1733,103.2207,13377.0
2022-07-27 10:20:00,108.98,109.21,108.98,109.1,31151.0,103.2207,103.4385,103.2207,103.3344,31151.0
2022-07-27 10:25:00,109.12,109.19,109.05,109.13,9466.0,103.3533,103.4196,103.287,103.3628,9466.0
2022-07-27 10:30:00,109.13,109.18,109.08,109.11,17477.0,103.3628,103.4101,103.3154,103.3438,17477.0
2022-07-27 10:35:00,109.11,109.19,109.06,109.09,22524.0,103.3438,103.4196,103.2965,103.3249,22524.0
2022-07-27 10:40:00,109.08,109.08,108.86,108.97,17863.0,103.3154,103.3154,103.107,103.2112,17863.0
2022-07-27 10:45:00,108.96,109.03,108.83,108.84,12451.0,103.2018,103.2681,103.0786,103.0881,12451.0
2022-07-27 10:50:00,108.83,108.84,108.67,108.71,13423.0,103.0786,103.0881,102.9271,102.965,13423.0
2022-07-27 10:55:00,108.71,108.81,108.67,108.78,10335.0,102.965,103.0597,102.9271,103.0313,10335.0
2022-07-27 11:00:00,108.79,108.98,108.79,108.92,14433.0,103.0407,103.2207,103.0407,103.1639,14433.0
2022-07-27 11:05:00,108.9,109.01,108.86,108.9,13956.0,103.1449,103.2491,103.107,103.1449,13956.0
2022-07-27 11:10:00,108.9,108.98,108.85,108.87,11708.0,103.1449,103.2207,103.0976,103.1165,11708.0
2022-07-27 11:15:00,108.87,108.99,108.87,108.95,8928.0,103.1165,103.2302,103.1165,103.1923,8928.0
2022-07-27 11:20:00,108.95,108.95,108.79,108.8,16114.0,103.1923,103.1923,103.0407,103.0502,16114.0
2022-07-27 11:25:00,108.78,108.9,108.72,108.86,13804.0,103.0313,103.1449,102.9744,103.107,13804.0
2022-07-27 11:30:00,108.87,108.92,108.81,108.84,11724.0,103.1165,103.1639,103.0597,103.0881,11724.0
2022-07-27 11:35:00,108.85,108.9,108.77,108.8,11999.0,103.0976,103.1449,103.0218,103.0502,11999.0
2022-07-27 11:40:00,108.8,108.9,108.78,108.87,5938.0,103.0502,103.1449,103.0313,103.1165,5938.0
2022-07-27 11:45:00,108.9,108.93,108.81,108.81,10625.0,103.1449,103.1733,103.0597,103.0597,10625.0
2022-07-27 11:50:00,108.81,108.9,108.79,108.84,4804.0,103.0597,103.1449,103.0407,103.0881,4804.0
2022-07-27 11:55:00,108.88,109.02,108.88,108.89,11564.0,103.126,103.2586,103.126,103.1355,11564.0
2022-07-27 12:00:00,108.9,108.91,108.68,108.69,16031.0,103.1449,103.1544,102.9366,102.946,16031.0
2022-07-27 12:05:00,108.71,108.77,108.62,108.72,22498.0,102.965,103.0218,102.8797,102.9744,22498.0
2022-07-27 12:10:00,108.73,108.81,108.73,108.77,10635.0,102.9839,103.0597,102.9839,103.0218,10635.0
2022-07-27 12:15:00,108.76,108.89,108.74,108.81,9077.0,103.0123,103.1355,102.9934,103.0597,9077.0
2022-07-27 12:20:00,108.81,108.85,108.78,108.82,8754.0,103.0597,103.0976,103.0313,103.0692,8754.0
2022-07-27 12:25:00,108.82,108.91,108.79,108.89,12747.0,103.0692,103.1544,103.0407,103.1355,12747.0
2022-07-27 12:30:00,108.9,108.92,108.82,108.82,7637.0,103.1449,103.1639,103.0692,103.0692,7637.0
2022-07-27 12:35:00,108.83,108.84,108.74,108.75,8272.0,103.0786,103.0881,102.9934,103.0029,8272.0
2022-07-27 12:40:00,108.75,108.84,108.75,108.83,12043.0,103.0029,103.0881,103.0029,103.0786,12043.0
2022-07-27 12:45:00,108.86,108.89,108.78,108.78,9486.0,103.107,103.1355,103.0313,103.0313,9486.0
2022-07-27 12:50:00,108.78,108.88,108.78,108.81,7697.0,103.0313,103.126,103.0313,103.0597,7697.0
2022-07-27 12:55:00,108.79,108.79,108.72,108.72,5993.0,103.0407,103.0407,102.9744,102.9744,5993.0
2022-07-27 13:00:00,108.73,108.82,108.72,108.8,13550.0,102.9839,103.0692,102.9744,103.0502,13550.0
2022-07-27 13:05:00,108.79,108.81,108.7,108.74,10966.0,103.0407,103.0597,102.9555,102.9934,10966.0
2022-07-27 13:10:00,108.75,108.77,108.7,108.75,14644.0,103.0029,103.0218,102.9555,103.0029,14644.0
2022-07-27 13:15:00,108.76,108.8,108.7,108.7,13449.0,103.0123,103.0502,102.9555,102.9555,13449.0
2022-07-27 13:20:00,108.7,108.8,108.7,108.75,9898.0,102.9555,103.0502,102.9555,103.0029,9898.0
2022-07-27 13:25:00,108.78,108.82,108.7,108.82,7455.0,103.0313,103.0692,102.9555,103.0692,7455.0
2022-07-27 13:30:00,108.82,108.87,108.8,108.84,7434.0,103.0692,103.1165,103.0502,103.0881,7434.0
2022-07-27 13:35:00,108.83,108.91,108.83,108.85,10760.0,103.0786,103.1544,103.0786,103.0976,10760.0
2022-07-27 13:40:00,108.86,108.94,108.85,108.88,10945.0,103.107,103.1828,103.0976,103.126,10945.0
2022-07-27 13:45:00,108.87,108.93,108.84,108.9,10390.0,103.1165,103.1733,103.0881,103.1449,10390.0
2022-07-27 13:50:00,108.9,108.93,108.83,108.92,14928.0,103.1449,103.1733,103.0786,103.1639,14928.0
2022-07-27 13:55:00,108.9,108.96,108.73,108.81,15315.0,103.1449,103.2018,102.9839,103.0597,15315.0
2022-07-27 14:00:00,108.81,109.1,108.77,108.95,23656.0,103.0597,103.3344,103.0218,103.1923,23656.0
2022-07-27 14:05:00,108.95,108.96,108.67,108.72,10570.0,103.1923,103.2018,102.9271,102.9744,10570.0
2022-07-27 14:10:00,108.73,108.99,108.72,108.83,9157.0,102.9839,103.2302,102.9744,103.0786,9157.0
2022-07-27 14:15:00,108.85,108.92,108.75,108.8,8149.0,103.0976,103.1639,103.0029,103.0502,8149.0
2022-07-27 14:20:00,108.8,108.89,108.78,108.8,13154.0,103.0502,103.1355,103.0313,103.0502,13154.0
2022-07-27 14:25:00,108.8,108.98,108.8,108.87,11737.0,103.0502,103.2207,103.0502,103.1165,11737.0
2022-07-27 14:30:00,108.84,108.96,108.66,108.76,20813.0,103.0881,103.2018,102.9176,103.0123,20813.0
2022-07-27 14:35:00,108.75,109.41,108.75,109.38,33882.0,103.0029,103.628,103.0029,103.5996,33882.0
2022-07-27 14:40:00,109.43,109.82,109.43,109.76,26121.0,103.6469,104.0163,103.6469,103.9595,26121.0
2022-07-27 14:45:00,109.77,109.8,109.65,109.67,20038.0,103.9689,103.9974,103.8553,103.8742,20038.0
2022-07-27 14:50:00,109.72,110.12,109.65,110.01,38955.0,103.9216,104.3005,103.8553,104.1963,38955.0
2022-07-27 14:55:00,110.0,110.11,109.78,109.92,22450.0,104.1868,104.291,103.9784,104.111,22450.0
2022-07-27 15:00:00,109.94,110.4,109.94,110.4,27433.0,104.13,104.5657,104.13,104.5657,27433.0
2022-07-27 15:05:00,110.37,110.47,110.25,110.38,37058.0,104.5372,104.632,104.4236,104.5467,37058.0
2022-07-27 15:10:00,110.37,110.47,110.3,110.36,28441.0,104.5372,104.632,104.4709,104.5278,28441.0
2022-07-27 15:15:00,110.35,110.47,110.29,110.36,26379.0,104.5183,104.632,104.4615,104.5278,26379.0
2022-07-27 15:20:00,110.38,110.48,110.29,110.47,32848.0,104.5467,104.6414,104.4615,104.632,32848.0
2022-07-27 15:25:00,110.47,110.63,110.47,110.61,23504.0,104.632,104.7835,104.632,104.7646,23504.0
2022-07-27 15:30:00,110.61,110.64,110.52,110.6,18860.0,104.7646,104.793,104.6793,104.7551,18860.0
2022-07-27 15:35:00,110.61,110.61,110.27,110.32,34132.0,104.7646,104.7646,104.4425,104.4899,34132.0
2022-07-27 15:40:00,110.32,110.44,110.29,110.39,25006.0,104.4899,104.6035,104.4615,104.5562,25006.0
2022-07-27 15:45:00,110.38,110.4,110.21,110.23,36765.0,104.5467,104.5657,104.3857,104.4046,36765.0
2022-07-27 15:50:00,110.23,110.3,109.99,110.16,61063.0,104.4046,104.4709,104.1773,104.3383,61063.0
2022-07-27 15:55:00,110.16,110.2,109.94,109.95,180524.0,104.3383,104.3762,104.13,104.1394,180524.0
2022-07-28 09:30:00,110.1,110.47,109.59,109.72,134637.0,104.2815,104.632,103.7985,103.9216,134637.0
2022-07-28 09:35:00,109.73,110.19,109.69,110.1,93073.0,103.9311,104.3668,103.8932,104.2815,93073.0
2022-07-28 09:40:00,110.07,110.08,109.2,109.23,89907.0,104.2531,104.2626,103.4291,103.4575,89907.0
2022-07-28 09:45:00,109.21,109.38,108.84,108.85,32113.0,103.4385,103.5996,103.0881,103.0976,32113.0
2022-07-28 09:50:00,108.9,108.96,108.54,108.58,36991.0,103.1449,103.2018,102.8039,102.8418,36991.0
2022-07-28 09:55:00,108.58,109.22,108.58,109.11,38251.0,102.8418,103.448,102.8418,103.3438,38251.0
2022-07-28 10:00:00,109.13,109.4,108.83,109.04,60844.0,103.3628,103.6185,103.0786,103.2775,60844.0
2022-07-28 10:05:00,109.02,109.09,108.71,108.97,24087.0,103.2586,103.3249,102.965,103.2112,24087.0
2022-07-28 10:10:00,108.96,109.09,108.71,108.89,83251.0,103.2018,103.3249,102.965,103.1355,83251.0
2022-07-28 10:15:00,108.92,108.97,108.73,108.76,59857.0,103.1639,103.2112,102.9839,103.0123,59857.0
2022-07-28 10:20:00,108.77,108.96,108.65,108.89,36630.0,103.0218,103.2018,102.9081,103.1355,36630.0
2022-07-28 10:25:00,108.91,108.98,108.81,108.88,28389.0,103.1544,103.2207,103.0597,103.126,28389.0
2022-07-28 10:30:00,108.87,109.06,108.82,108.99,39429.0,103.1165,103.2965,103.0692,103.2302,39429.0
2022-07-28 10:35:00,108.98,109.2,108.98,109.07,35531.0,103.2207,103.4291,103.2207,103.3059,35531.0
2022-07-28 10:40:00,109.07,109.2,109.05,109.17,60315.0,103.3059,103.4291,103.287,103.4007,60315.0
2022-07-28 10:45:00,109.15,109.54,109.1,109.53,59727.0,103.3817,103.7511,103.3344,103.7416,59727.0
2022-07-28 10:50:00,109.54,109.88,109.53,109.82,22556.0,103.7511,104.0731,103.7416,104.0163,22556.0
2022-07-28 10:55:00,109.81,110.06,109.78,110.01,46589.0,104.0068,104.2436,103.9784,104.1963,46589.0
2022-07-28 11:00:00,110.02,110.22,109.96,110.02,33751.0,104.2057,104.3952,104.1489,104.2057,33751.0
2022-07-28 11:05:00,110.02,110.09,109.92,109.97,19205.0,104.2057,104.272,104.111,104.1584,19205.0
2022-07-28 11:10:00,109.97,110.11,109.95,110.11,39151.0,104.1584,104.291,104.1394,104.291,39151.0
2022-07-28 11:15:00,110.11,110.19,110.05,110.16,39620.0,104.291,104.3668,104.2342,104.3383,39620.0
2022-07-28 11:20:00,110.13,110.3,110.04,110.28,27259.0,104.3099,104.4709,104.2247,104.452,27259.0
2022-07-28 11:25:00,110.28,110.4,110.2,110.39,24249.0,104.452,104.5657,104.3762,104.5562,24249.0
2022-07-28 11:30:00,110.41,110.44,110.17,110.24,22425.0,104.5751,104.6035,104.3478,104.4141,22425.0
2022-07-28 11:35:00,110.25,110.27,110.16,110.2,18281.0,104.4236,104.4425,104.3383,104.3762,18281.0
2022-07-28 11:40:00,110.22,110.5,110.2,110.48,19061.0,104.3952,104.6604,104.3762,104.6414,19061.0
2022-07-28 11:45:00,110.48,110.52,110.28,110.37,26863.0,104.6414,104.6793,104.452,104.5372,26863.0
2022-07-28 11:50:00,110.36,110.46,110.33,110.33,31403.0,104.5278,104.6225,104.4994,104.4994,31403.0
2022-07-28 11:55:00,110.34,110.34,110.17,110.21,18960.0,104.5088,104.5088,104.3478,104.3857,18960.0
2022-07-28 12:00:00,110.22,110.3,110.2,110.27,14417.0,104.3952,104.4709,104.3762,104.4425,14417.0
2022-07-28 12:05:00,110.27,110.32,110.21,110.25,25340.0,104.4425,104.4899,104.3857,104.4236,25340.0
2022-07-28 12:10:00,110.27,110.44,110.27,110.4,19900.0,104.4425,104.6035,104.4425,104.5657,19900.0
2022-07-28 12:15:00,110.41,110.43,110.28,110.31,16903.0,104.5751,104.5941,104.452,104.4804,16903.0
2022-07-28 12:20:00,110.31,110.54,110.3,110.54,14775.0,104.4804,104.6983,104.4709,104.6983,14775.0
2022-07-28 12:25:00,110.56,110.62,110.54,110.56,14638.0,104.7172,104.774,104.6983,104.7172,14638.0
2022-07-28 12:30:00,110.56,110.6,110.42,110.52,14986.0,104.7172,104.7551,104.5846,104.6793,14986.0
2022-07-28 12:35:00,110.59,110.61,110.39,110.46,23456.0,104.7456,104.7646,104.5562,104.6225,23456.0
2022-07-28 12:40:00,110.46,110.55,110.42,110.5,15685.0,104.6225,104.7077,104.5846,104.6604,15685.0
2022-07-28 12:45:00,110.49,110.59,110.46,110.48,18320.0,104.6509,104.7456,104.6225,104.6414,18320.0
2022-07-28 12:50:00,110.5,110.5,110.45,110.5,10626.0,104.6604,104.6604,104.613,104.6604,10626.0
2022-07-28 12:55:00,110.51,110.52,110.39,110.39,20607.0,104.6698,104.6793,104.5562,104.5562,20607.0
2022-07-28 13:00:00,110.42,110.44,110.33,110.4,20190.0,104.5846,104.6035,104.4994,104.5657,20190.0
2022-07-28 13:05:00,110.41,110.45,110.35,110.43,13550.0,104.5751,104.613,104.5183,104.5941,13550.0
2022-07-28 13:10:00,110.44,110.52,110.44,110.52,27119.0,104.6035,104.6793,104.6035,104.6793,27119.0
2022-07-28 13:15:00,110.52,110.6,110.46,110.57,45871.0,104.6793,104.7551,104.6225,104.7267,45871.0
2022-07-28 13:20:00,110.57,110.65,110.51,110.62,18400.0,104.7267,104.8024,104.6698,104.774,18400.0
2022-07-28 13:25:00,110.62,110.75,110.54,110.69,33056.0,104.774,104.8972,104.6983,104.8403,33056.0
2022-07-28 13:30:00,110.69,110.92,110.67,110.86,34847.0,104.8403,105.0582,104.8214,105.0013,34847.0
2022-07-28 13:35:00,110.86,110.98,110.85,110.91,23866.0,105.0013,105.115,104.9919,105.0487,23866.0
2022-07-28 13:40:00,110.92,111.02,110.91,110.92,26795.0,105.0582,105.1529,105.0487,105.0582,26795.0
2022-07-28 13:45:00,110.93,111.02,110.92,111.0,18994.0,105.0676,105.1529,105.0582,105.1339,18994.0
2022-07-28 13:50:00,111.0,111.05,110.98,111.04,22727.0,105.1339,105.1813,105.115,105.1718,22727.0
2022-07-28 13:55:00,111.04,111.13,111.04,111.07,25337.0,105.1718,105.2571,105.1718,105.2002,25337.0
2022-07-28 14:00:00,111.06,111.07,110.9,110.91,39048.0,105.1908,105.2002,105.0392,105.0487,39048.0
2022-07-28 14:05:00,110.9,111.01,110.87,110.99,31268.0,105.0392,105.1434,105.0108,105.1245,31268.0
2022-07-28 14:10:00,110.98,111.13,110.92,111.1,28109.0,105.115,105.2571,105.0582,105.2287,28109.0
2022-07-28 14:15:00,111.11,111.22,111.08,111.16,25451.0,105.2381,105.3423,105.2097,105.2855,25451.0
2022-07-28 14:20:00,111.15,111.25,111.12,111.24,16772.0,105.276,105.3707,105.2476,105.3613,16772.0
2022-07-28 14:25:00,111.25,111.3,111.2,111.21,22120.0,105.3707,105.4181,105.3234,105.3328,22120.0
2022-07-28 14:30:00,111.22,111.35,111.2,111.23,41446.0,105.3423,105.4654,105.3234,105.3518,41446.0
2022-07-28 14:35:00,111.24,111.24,111.11,111.14,19054.0,105.3613,105.3613,105.2381,105.2665,19054.0
2022-07-28 14:40:00,111.14,111.14,111.01,111.09,71579.0,105.2665,105.2665,105.1434,105.2192,71579.0
2022-07-28 14:45:00,111.09,111.15,111.06,111.09,38000.0,105.2192,105.276,105.1908,105.2192,38000.0
2022-07-28 14:50:00,111.12,111.14,110.9,111.0,33494.0,105.2476,105.2665,105.0392,105.1339,33494.0
2022-07-28 14:55:00,110.99,110.99,110.89,110.94,31267.0,105.1245,105.1245,105.0298,105.0771,31267.0
2022-07-28 15:00:00,110.95,111.01,110.94,110.99,14181.0,105.0866,105.1434,105.0771,105.1245,14181.0
2022-07-28 15:05:00,110.99,111.04,110.83,110.9,16738.0,105.1245,105.1718,104.9729,105.0392,16738.0
2022-07-28 15:10:00,110.92,110.92,110.83,110.86,15300.0,105.0582,105.0582,104.9729,105.0013,15300.0
2022-07-28 15:15:00,110.86,110.86,110.69,110.75,26056.0,105.0013,105.0013,104.8403,104.8972,26056.0
2022-07-28 15:20:00,110.75,110.89,110.75,110.8,33451.0,104.8972,105.0298,104.8972,104.9445,33451.0
2022-07-28 15:25:00,110.82,110.84,110.7,110.7,31000.0,104.9635,104.9824,104.8498,104.8498,31000.0
2022-07-28 15:30:00,110.69,110.69,110.54,110.55,37910.0,104.8403,104.8403,104.6983,104.7077,37910.0
2022-07-28 15:35:00,110.54,110.61,110.52,110.59,54316.0,104.6983,104.7646,104.6793,104.7456,54316.0
2022-07-28 15:40:00,110.59,110.6,110.38,110.4,45130.0,104.7456,104.7551,104.5467,104.5657,45130.0
2022-07-28 15:45:00,110.38,110.6,110.29,110.58,53798.0,104.5467,104.7551,104.4615,104.7361,53798.0
2022-07-28 15:50:00,110.57,110.63,110.29,110.37,142544.0,104.7267,104.7835,104.4615,104.5372,142544.0
2022-07-28 15:55:00,110.36,110.4,110.2,110.36,353492.0,104.5278,104.5657,104.3762,104.5278,353492.0
2022-07-29 09:30:00,109.83,109.87,109.22,109.43,97309.0,104.0258,104.0637,103.448,103.6469,97309.0
2022-07-29 09:35:00,109.45,109.45,109.18,109.28,26425.0,103.6659,103.6659,103.4101,103.5048,26425.0
2022-07-29 09:40:00,109.19,109.48,109.09,109.39,34396.0,103.4196,103.6943,103.3249,103.609,34396.0
2022-07-29 09:45:00,109.37,109.48,109.19,109.33,21687.0,103.5901,103.6943,103.4196,103.5522,21687.0
2022-07-29 09:50:00,109.31,109.32,108.91,108.98,22001.0,103.5333,103.5427,103.1544,103.2207,22001.0
2022-07-29 09:55:00,109.01,109.33,109.01,109.3,22725.0,103.2491,103.5522,103.2491,103.5238,22725.0
2022-07-29 10:00:00,109.31,109.54,109.22,109.5,23717.0,103.5333,103.7511,103.448,103.7132,23717.0
2022-07-29 10:05:00,109.52,109.63,109.32,109.4,25628.0,103.7322,103.8363,103.5427,103.6185,25628.0
2022-07-29 10:10:00,109.4,109.42,109.28,109.3,18240.0,103.6185,103.6374,103.5048,103.5238,18240.0
2022-07-29 10:15:00,109.3,109.39,109.16,109.21,52558.0,103.5238,103.609,103.3912,103.4385,52558.0
2022-07-29 10:20:00,109.18,109.32,109.09,109.22,36028.0,103.4101,103.5427,103.3249,103.448,36028.0
2022-07-29 10:25:00,109.25,109.3,109.15,109.16,25596.0,103.4764,103.5238,103.3817,103.3912,25596.0
2022-07-29 10:30:00,109.17,109.32,109.16,109.28,56245.0,103.4007,103.5427,103.3912,103.5048,56245.0
2022-07-29 10:35:00,109.28,109.41,109.22,109.24,15121.0,103.5048,103.628,103.448,103.467,15121.0
2022-07-29 10:40:00,109.25,109.28,109.18,109.22,15685.0,103.4764,103.5048,103.4101,103.448,15685.0
2022-07-29 10:45:00,109.2,109.24,109.12,109.12,16397.0,103.4291,103.467,103.3533,103.3533,16397.0
2022-07-29 10:50:00,109.11,109.11,108.97,109.02,11511.0,103.3438,103.3438,103.2112,103.2586,11511.0
2022-07-29 10:55:00,109.03,109.17,109.01,109.04,18719.0,103.2681,103.4007,103.2491,103.2775,18719.0
2022-07-29 11:00:00,109.06,109.16,109.03,109.05,13456.0,103.2965,103.3912,103.2681,103.287,13456.0
2022-07-29 11:05:00,109.09,109.17,109.07,109.07,12104.0,103.3249,103.4007,103.3059,103.3059,12104.0
2022-07-29 11:10:00,109.07,109.13,108.97,109.13,10472.0,103.3059,103.3628,103.2112,103.3628,10472.0
2022-07-29 11:15:00,109.12,109.17,109.06,109.16,9209.0,103.3533,103.4007,103.2965,103.3912,9209.0
2022-07-29 11:20:00,109.14,109.23,109.11,109.2,11266.0,103.3722,103.4575,103.3438,103.4291,11266.0
2022-07-29 11:25:00,109.19,109.19,108.91,108.92,23759.0,103.4196,103.4196,103.1544,103.1639,23759.0
2022-07-29 11:30:00,108.92,108.97,108.73,108.84,39455.0,103.1639,103.2112,102.9839,103.0881,39455.0
2022-07-29 11:35:00,108.84,108.88,108.76,108.76,21098.0,103.0881,103.126,103.0123,103.0123,21098.0
2022-07-29 11:40:00,108.78,108.95,108.75,108.9,22266.0,103.0313,103.1923,103.0029,103.1449,22266.0
2022-07-29 11:45:00,108.89,108.9,108.78,108.79,27807.0,103.1355,103.1449,103.0313,103.0407,27807.0
2022-07-29 11:50:00,108.8,108.93,108.76,108.87,23037.0,103.0502,103.1733,103.0123,103.1165,23037.0
2022-07-29 11:55:00,108.87,108.87,108.76,108.78,31871.0,103.1165,103.1165,103.0123,103.0313,31871.0
2022-07-29 12:00:00,108.79,108.8,108.69,108.73,25890.0,103.0407,103.0502,102.946,102.9839,25890.0
2022-07-29 12:05:00,108.71,108.75,108.55,108.59,18552.0,102.965,103.0029,102.8134,102.8513,18552.0
2022-07-29 12:10:00,108.65,108.76,108.63,108.72,15774.0,102.9081,103.0123,102.8892,102.9744,15774.0
2022-07-29 12:15:00,108.73,108.93,108.68,108.9,16349.0,102.9839,103.1733,102.9366,103.1449,16349.0
2022-07-29 12:20:00,108.89,108.89,108.75,108.79,14078.0,103.1355,103.1355,103.0029,103.0407,14078.0
2022-07-29 12:25:00,108.78,108.78,108.68,108.69,7536.0,103.0313,103.0313,102.9366,102.946,7536.0
2022-07-29 12:30:00,108.69,108.82,108.68,108.73,20004.0,102.946,103.0692,102.9366,102.9839,20004.0
2022-07-29 12:35:00,108.71,108.78,108.66,108.76,18674.0,102.965,103.0313,102.9176,103.0123,18674.0
2022-07-29 12:40:00,108.76,108.79,108.74,108.78,20823.0,103.0123,103.0407,102.9934,103.0313,20823.0
2022-07-29 12:45:00,108.79,108.97,108.78,108.96,29677.0,103.0407,103.2112,103.0313,103.2018,29677.0
2022-07-29 12:50:00,108.97,109.08,108.96,109.01,20071.0,103.2112,103.3154,103.2018,103.2491,20071.0
2022-07-29 12:55:00,109.0,109.04,108.92,108.96,22911.0,103.2396,103.2775,103.1639,103.2018,22911.0
2022-07-29 13:00:00,108.95,109.01,108.86,108.86,7887.0,103.1923,103.2491,103.107,103.107,7887.0
2022-07-29 13:05:00,108.86,108.94,108.85,108.92,9111.0,103.107,103.1828,103.0976,103.1639,9111.0
2022-07-29 13:10:00,108.93,109.0,108.87,108.91,31538.0,103.1733,103.2396,103.1165,103.1544,31538.0
2022-07-29 13:15:00,108.91,108.92,108.83,108.84,13683.0,103.1544,103.1639,103.0786,103.0881,13683.0
2022-07-29 13:20:00,108.84,108.87,108.76,108.79,18013.0,103.0881,103.1165,103.0123,103.0407,18013.0
2022-07-29 13:25:00,108.81,108.87,108.79,108.8,16973.0,103.0597,103.1165,103.0407,103.0502,16973.0
2022-07-29 13:30:00,108.82,108.9,108.81,108.83,14307.0,103.0692,103.1449,103.0597,103.0786,14307.0
2022-07-29 13:35:00,108.82,108.83,108.68,108.7,18794.0,103.0692,103.0786,102.9366,102.9555,18794.0
2022-07-29 13:40:00,108.7,108.7,108.58,108.61,15633.0,102.9555,102.9555,102.8418,102.8703,15633.0
2022-07-29 13:45:00,108.62,108.7,108.59,108.67,17340.0,102.8797,102.9555,102.8513,102.9271,17340.0
2022-07-29 13:50:00,108.67,108.76,108.63,108.73,19856.0,102.9271,103.0123,102.8892,102.9839,19856.0
2022-07-29 13:55:00,108.73,108.78,108.71,108.76,14107.0,102.9839,103.0313,102.965,103.0123,14107.0
2022-07-29 14:00:00,108.77,108.82,108.68,108.68,21637.0,103.0218,103.0692,102.9366,102.9366,21637.0
2022-07-29 14:05:00,108.69,108.78,108.68,108.78,11693.0,102.946,103.0313,102.9366,103.0313,11693.0
2022-07-29 14:10:00,108.77,108.84,108.75,108.8,15514.0,103.0218,103.0881,103.0029,103.0502,15514.0
2022-07-29 14:15:00,108.81,108.91,108.81,108.91,20210.0,103.0597,103.1544,103.0597,103.1544,20210.0
2022-07-29 14:20:00,108.9,108.9,108.74,108.74,16698.0,103.1449,103.1449,102.9934,102.9934,16698.0
2022-07-29 14:25:00,108.75,108.82,108.74,108.82,18775.0,103.0029,103.0692,102.9934,103.0692,18775.0
2022-07-29 14:30:00,108.83,108.9,108.77,108.83,26487.0,103.0786,103.1449,103.0218,103.0786,26487.0
2022-07-29 14:35:00,108.83,108.95,108.83,108.91,23103.0,103.0786,103.1923,103.0786,103.1544,23103.0
2022-07-29 14:40:00,108.89,108.92,108.79,108.86,16343.0,103.1355,103.1639,103.0407,103.107,16343.0
2022-07-29 14:45:00,108.87,108.91,108.81,108.88,21818.0,103.1165,103.1544,103.0597,103.126,21818.0
2022-07-29 14:50:00,108.88,108.92,108.83,108.9,13821.0,103.126,103.1639,103.0786,103.1449,13821.0
2022-07-29 14:55:00,108.9,108.96,108.87,108.92,20283.0,103.1449,103.2018,103.1165,103.1639,20283.0
2022-07-29 15:00:00,108.94,109.12,108.93,109.12,22945.0,103.1828,103.3533,103.1733,103.3533,22945.0
2022-07-29 15:05:00,109.1,109.14,109.02,109.04,33752.0,103.3344,103.3722,103.2586,103.2775,33752.0
2022-07-29 15:10:00,109.05,109.12,108.96,109.08,22076.0,103.287,103.3533,103.2018,103.3154,22076.0
2022-07-29 15:15:00,109.08,109.1,108.97,109.05,18956.0,103.3154,103.3344,103.2112,103.287,18956.0
2022-07-29 15:20:00,109.04,109.16,109.03,109.14,24275.0,103.2775,103.3912,103.2681,103.3722,24275.0
2022-07-29 15:25:00,109.14,109.15,109.07,109.11,35110.0,103.3722,103.3817,103.3059,103.3438,35110.0
2022-07-29 15:30:00,109.12,109.24,109.05,109.23,49778.0,103.3533,103.467,103.287,103.4575,49778.0
2022-07-29 15:35:00,109.24,109.25,109.11,109.12,43778.0,103.467,103.4764,103.3438,103.3533,43778.0
2022-07-29 15:40:00,109.11,109.23,109.1,109.2,36649.0,103.3438,103.4575,103.3344,103.4291,36649.0
2022-07-29 15:45:00,109.2,109.26,109.17,109.18,47651.0,103.4291,103.4859,103.4007,103.4101,47651.0
2022-07-29 15:50:00,109.17,109.27,108.98,108.98,164261.0,103.4007,103.4954,103.2207,103.2207,164261.0
2022-07-29 15:55:00,108.99,109.0,108.61,108.87,639323.0,103.2302,103.2396,102.8703,103.1165,639323.0
2022-08-01 09:30:00,108.38,108.77,108.2,108.72,79041.0,102.6524,103.0218,102.4819,102.9744,79041.0
2022-08-01 09:35:00,108.66,108.7,108.23,108.34,26075.0,102.9176,102.9555,102.5103,102.6145,26075.0
2022-08-01 09:40:00,108.33,108.5,108.13,108.15,39251.0,102.605,102.7661,102.4156,102.4346,39251.0
2022-08-01 09:45:00,108.17,108.42,108.11,108.39,53607.0,102.4535,102.6903,102.3967,102.6619,53607.0
2022-08-01 09:50:00,108.36,108.72,108.32,108.69,31421.0,102.6335,102.9744,102.5956,102.946,31421.0
2022-08-01 09:55:00,108.67,108.86,108.55,108.67,26444.0,102.9271,103.107,102.8134,102.9271,26444.0
2022-08-01 10:00:00,108.61,108.76,108.48,108.74,33180.0,102.8703,103.0123,102.7471,102.9934,33180.0
2022-08-01 10:05:00,108.74,109.11,108.74,109.11,21368.0,102.9934,103.3438,102.9934,103.3438,21368.0
2022-08-01 10:10:00,109.11,109.15,108.89,108.89,20396.0,103.3438,103.3817,103.1355,103.1355,20396.0
2022-08-01 10:15:00,108.89,108.97,108.68,108.68,17723.0,103.1355,103.2112,102.9366,102.9366,17723.0
2022-08-01 10:20:00,108.68,108.86,108.59,108.83,15274.0,102.9366,103.107,102.8513,103.0786,15274.0
2022-08-01 10:25:00,108.81,108.83,108.47,108.48,28100.0,103.0597,103.0786,102.7376,102.7471,28100.0
2022-08-01 10:30:00,108.47,108.57,108.4,108.41,22145.0,102.7376,102.8324,102.6713,102.6808,22145.0
2022-08-01 10:35:00,108.4,108.45,108.27,108.4,27100.0,102.6713,102.7187,102.5482,102.6713,27100.0
2022-08-01 10:40:00,108.44,108.66,108.42,108.64,21402.0,102.7092,102.9176,102.6903,102.8987,21402.0
2022-08-01 10:45:00,108.64,108.88,108.64,108.86,20029.0,102.8987,103.126,102.8987,103.107,20029.0
2022-08-01 10:50:00,108.88,109.02,108.86,108.86,19111.0,103.126,103.2586,103.107,103.107,19111.0
2022-08-01 10:55:00,108.86,108.95,108.83,108.93,10302.0,103.107,103.1923,103.0786,103.1733,10302.0
2022-08-01 11:00:00,108.96,109.02,108.82,108.87,14105.0,103.2018,103.2586,103.0692,103.1165,14105.0
2022-08-01 11:05:00,108.86,108.95,108.79,108.92,21085.0,103.107,103.1923,103.0407,103.1639,21085.0
2022-08-01 11:10:00,108.92,109.04,108.87,109.03,17723.0,103.1639,103.2775,103.1165,103.2681,17723.0
2022-08-01 11:15:00,109.04,109.05,108.78,108.78,23931.0,103.2775,103.287,103.0313,103.0313,23931.0
2022-08-01 11:20:00,108.76,109.15,108.76,109.14,17144.0,103.0123,103.3817,103.0123,103.3722,17144.0
2022-08-01 11:25:00,109.15,109.3,109.1,109.27,19096.0,103.3817,103.5238,103.3344,103.4954,19096.0
2022-08-01 11:30:00,109.27,109.27,109.11,109.16,10259.0,103.4954,103.4954,103.3438,103.3912,10259.0
2022-08-01 11:35:00,109.15,109.17,109.04,109.09,12334.0,103.3817,103.4007,103.2775,103.3249,12334.0
2022-08-01 11:40:00,109.07,109.25,109.04,109.2,12886.0,103.3059,103.4764,103.2775,103.4291,12886.0
2022-08-01 11:45:00,109.24,109.32,109.19,109.32,15650.0,103.467,103.5427,103.4196,103.5427,15650.0
2022-08-01 11:50:00,109.32,109.33,109.21,109.23,34544.0,103.5427,103.5522,103.4385,103.4575,34544.0
2022-08-01 11:55:00,109.25,109.25,109.18,109.2,29656.0,103.4764,103.4764,103.4101,103.4291,29656.0
2022-08-01 12:00:00,109.2,109.23,109.07,109.1,21533.0,103.4291,103.4575,103.3059,103.3344,21533.0
2022-08-01 12:05:00,109.11,109.14,109.04,109.04,31196.0,103.3438,103.3722,103.2775,103.2775,31196.0
2022-08-01 12:10:00,109.03,109.08,108.8,108.85,15717.0,103.2681,103.3154,103.0502,103.0976,15717.0
2022-08-01 12:15:00,108.85,108.88,108.78,108.87,14615.0,103.0976,103.126,103.0313,103.1165,14615.0
2022-08-01 12:20:00,108.87,108.97,108.81,108.97,16640.0,103.1165,103.2112,103.0597,103.2112,16640.0
2022-08-01 12:25:00,108.97,109.05,108.97,109.02,15414.0,103.2112,103.287,103.2112,103.2586,15414.0
2022-08-01 12:30:00,109.03,109.25,109.02,109.25,32254.0,103.2681,103.4764,103.2586,103.4764,32254.0
2022-08-01 12:35:00,109.26,109.39,109.23,109.33,38282.0,103.4859,103.609,103.4575,103.5522,38282.0
2022-08-01 12:40:00,109.32,109.42,109.3,109.41,84785.0,103.5427,103.6374,103.5238,103.628,84785.0
2022-08-01 12:45:00,109.43,109.5,109.37,109.43,53169.0,103.6469,103.7132,103.5901,103.6469,53169.0
2022-08-01 12:50:00,109.44,109.46,109.37,109.41,23438.0,103.6564,103.6753,103.5901,103.628,23438.0
2022-08-01 12:55:00,109.4,109.46,109.33,109.43,29687.0,103.6185,103.6753,103.5522,103.6469,29687.0
2022-08-01 13:00:00,109.42,109.47,109.34,109.36,42491.0,103.6374,103.6848,103.5617,103.5806,42491.0
2022-08-01 13:05:00,109.35,109.61,109.35,109.59,29528.0,103.5711,103.8174,103.5711,103.7985,29528.0
2022-08-01 13:10:00,109.6,109.72,109.51,109.7,35773.0,103.8079,103.9216,103.7227,103.9026,35773.0
2022-08-01 13:15:00,109.72,109.79,109.63,109.67,41604.0,103.9216,103.9879,103.8363,103.8742,41604.0
2022-08-01 13:20:00,109.68,109.72,109.57,109.58,24451.0,103.8837,103.9216,103.7795,103.789,24451.0
2022-08-01 13:25:00,109.56,109.57,109.36,109.41,13771.0,103.77,103.7795,103.5806,103.628,13771.0
2022-08-01 13:30:00,109.38,109.46,109.35,109.35,22068.0,103.5996,103.6753,103.5711,103.5711,22068.0
2022-08-01 13:35:00,109.35,109.48,109.33,109.44,16138.0,103.5711,103.6943,103.5522,103.6564,16138.0
2022-08-01 13:40:00,109.44,109.46,109.35,109.42,20175.0,103.6564,103.6753,103.5711,103.6374,20175.0
2022-08-01 13:45:00,109.42,109.44,109.24,109.41,94701.0,103.6374,103.6564,103.467,103.628,94701.0
2022-08-01 13:50:00,109.4,109.46,109.33,109.42,19217.0,103.6185,103.6753,103.5522,103.6374,19217.0
2022-08-01 13:55:00,109.4,109.52,109.36,109.51,19649.0,103.6185,103.7322,103.5806,103.7227,19649.0
2022-08-01 14:00:00,109.49,109.49,109.29,109.42,43325.0,103.7037,103.7037,103.5143,103.6374,43325.0
2022-08-01 14:05:00,109.42,109.5,109.37,109.47,19529.0,103.6374,103.7132,103.5901,103.6848,19529.0
2022-08-01 14:10:00,109.47,109.56,109.38,109.56,27653.0,103.6848,103.77,103.5996,103.77,27653.0
2022-08-01 14:15:00,109.57,109.59,109.36,109.43,32334.0,103.7795,103.7985,103.5806,103.6469,32334.0
2022-08-01 14:20:00,109.42,109.46,109.34,109.44,21847.0,103.6374,103.6753,103.5617,103.6564,21847.0
2022-08-01 14:25:00,109.44,109.47,109.36,109.44,17056.0,103.6564,103.6848,103.5806,103.6564,17056.0
2022-08-01 14:30:00,109.44,109.52,109.4,109.44,19135.0,103.6564,103.7322,103.6185,103.6564,19135.0
2022-08-01 14:35:00,109.45,109.47,109.39,109.42,16966.0,103.6659,103.6848,103.609,103.6374,16966.0
2022-08-01 14:40:00,109.43,109.45,109.29,109.37,37625.0,103.6469,103.6659,103.5143,103.5901,37625.0
2022-08-01 14:45:00,109.38,109.42,109.3,109.34,57710.0,103.5996,103.6374,103.5238,103.5617,57710.0
2022-08-01 14:50:00,109.33,109.52,109.31,109.47,72410.0,103.5522,103.7322,103.5333,103.6848,72410.0
2022-08-01 14:55:00,109.46,109.71,109.45,109.64,17279.0,103.6753,103.9121,103.6659,103.8458,17279.0
2022-08-01 15:00:00,109.63,109.66,109.56,109.62,30169.0,103.8363,103.8648,103.77,103.8269,30169.0
2022-08-01 15:05:00,109.66,109.89,109.65,109.83,26468.0,103.8648,104.0826,103.8553,104.0258,26468.0
2022-08-01 15:10:00,109.83,109.86,109.72,109.84,23459.0,104.0258,104.0542,103.9216,104.0352,23459.0
2022-08-01 15:15:00,109.88,109.9,109.82,109.85,25388.0,104.0731,104.0921,104.0163,104.0447,25388.0
2022-08-01 15:20:00,109.85,109.88,109.78,109.8,33263.0,104.0447,104.0731,103.9784,103.9974,33263.0
2022-08-01 15:25:00,109.78,109.84,109.64,109.7,35750.0,103.9784,104.0352,103.8458,103.9026,35750.0
2022-08-01 15:30:00,109.69,109.75,109.63,109.72,49745.0,103.8932,103.95,103.8363,103.9216,49745.0
2022-08-01 15:35:00,109.7,109.71,109.59,109.62,23702.0,103.9026,103.9121,103.7985,103.8269,23702.0
2022-08-01 15:40:00,109.62,109.74,109.45,109.47,25292.0,103.8269,103.9405,103.6659,103.6848,25292.0
2022-08-01 15:45:00,109.49,109.63,109.45,109.5,53187.0,103.7037,103.8363,103.6659,103.7132,53187.0
2022-08-01 15:50:00,109.5,109.58,109.37,109.42,74303.0,103.7132,103.789,103.5901,103.6374,74303.0
2022-08-01 15:55:00,109.42,109.6,109.35,109.5,185382.0,103.6374,103.8079,103.5711,103.7132,185382.0
2022-08-02 09:30:00,109.62,110.1,108.96,109.89,88119.0,103.8269,104.2815,103.2018,104.0826,88119.0
2022-08-02 09:35:00,109.92,110.13,109.58,109.68,18774.0,104.111,104.3099,103.789,103.8837,18774.0
2022-08-02 09:40:00,109.65,109.79,109.44,109.46,18898.0,103.8553,103.9879,103.6564,103.6753,18898.0
2022-08-02 09:45:00,109.4,109.59,109.34,109.37,18336.0,103.6185,103.7985,103.5617,103.5901,18336.0
2022-08-02 09:50:00,109.39,109.48,109.31,109.36,9641.0,103.609,103.6943,103.5333,103.5806,9641.0
2022-08-02 09:55:00,109.31,109.59,109.25,109.52,18951.0,103.5333,103.7985,103.4764,103.7322,18951.0
2022-08-02 10:00:00,109.56,109.71,109.46,109.55,14017.0,103.77,103.9121,103.6753,103.7606,14017.0
2022-08-02 10:05:00,109.52,109.74,109.51,109.53,9423.0,103.7322,103.9405,103.7227,103.7416,9423.0
2022-08-02 10:10:00,109.49,109.68,109.36,109.57,17919.0,103.7037,103.8837,103.5806,103.7795,17919.0
2022-08-02 10:15:00,109.58,109.68,109.53,109.67,14531.0,103.789,103.8837,103.7416,103.8742,14531.0
2022-08-02 10:20:00,109.66,109.92,109.66,109.81,22569.0,103.8648,104.111,103.8648,104.0068,22569.0
2022-08-02 10:25:00,109.76,110.04,109.75,110.03,20847.0,103.9595,104.2247,103.95,104.2152,20847.0
2022-08-02 10:30:00,110.1,110.24,110.01,110.23,17503.0,104.2815,104.4141,104.1963,104.4046,17503.0
2022-08-02 10:35:00,110.23,110.3,110.11,110.22,14713.0,104.4046,104.4709,104.291,104.3952,14713.0
2022-08-02 10:40:00,110.18,110.35,110.17,110.3,18408.0,104.3573,104.5183,104.3478,104.4709,18408.0
2022-08-02 10:45:00,110.34,110.36,110.15,110.27,12628.0,104.5088,104.5278,104.3289,104.4425,12628.0
2022-08-02 10:50:00,110.28,110.54,110.23,110.51,15519.0,104.452,104.6983,104.4046,104.6698,15519.0
2022-08-02 10:55:00,110.5,110.51,110.2,110.25,9294.0,104.6604,104.6698,104.3762,104.4236,9294.0
2022-08-02 11:00:00,110.23,110.32,110.22,110.22,11563.0,104.4046,104.4899,104.3952,104.3952,11563.0
2022-08-02 11:05:00,110.21,110.21,110.11,110.19,14358.0,104.3857,104.3857,104.291,104.3668,14358.0
2022-08-02 11:10:00,110.21,110.22,110.1,110.19,10815.0,104.3857,104.3952,104.2815,104.3668,10815.0
2022-08-02 11:15:00,110.17,110.2,110.06,110.13,12491.0,104.3478,104.3762,104.2436,104.3099,12491.0
2022-08-02 11:20:00,110.14,110.14,109.97,109.99,10792.0,104.3194,104.3194,104.1584,104.1773,10792.0
2022-08-02 11:25:00,109.98,110.2,109.98,110.16,13265.0,104.1678,104.3762,104.1678,104.3383,13265.0
2022-08-02 11:30:00,110.18,110.18,110.02,110.15,28976.0,104.3573,104.3573,104.2057,104.3289,28976.0
2022-08-02 11:35:00,110.14,110.33,110.14,110.26,14932.0,104.3194,104.4994,104.3194,104.4331,14932.0
2022-08-02 11:40:00,110.26,110.39,110.24,110.39,17390.0,104.4331,104.5562,104.4141,104.5562,17390.0
2022-08-02 11:45:00,110.41,110.41,110.2,110.22,16263.0,104.5751,104.5751,104.3762,104.3952,16263.0
2022-08-02 11:50:00,110.24,110.27,110.16,110.25,14280.0,104.4141,104.4425,104.3383,104.4236,14280.0
2022-08-02 11:55:00,110.23,110.27,110.15,110.21,13168.0,104.4046,104.4425,104.3289,104.3857,13168.0
2022-08-02 12:00:00,110.23,110.33,110.19,110.26,12361.0,104.4046,104.4994,104.3668,104.4331,12361.0
2022-08-02 12:05:00,110.23,110.27,110.19,110.21,12368.0,104.4046,104.4425,104.3668,104.3857,12368.0
2022-08-02 12:10:00,110.22,110.32,110.18,110.24,11134.0,104.3952,104.4899,104.3573,104.4141,11134.0
2022-08-02 12:15:00,110.26,110.38,110.25,110.36,26362.0,104.4331,104.5467,104.4236,104.5278,26362.0
2022-08-02 12:20:00,110.37,110.43,110.31,110.41,22545.0,104.5372,104.5941,104.4804,104.5751,22545.0
2022-08-02 12:25:00,110.41,110.49,110.38,110.49,26684.0,104.5751,104.6509,104.5467,104.6509,26684.0
2022-08-02 12:30:00,110.5,110.55,110.46,110.55,12964.0,104.6604,104.7077,104.6225,104.7077,12964.0
2022-08-02 12:35:00,110.59,110.69,110.54,110.69,14379.0,104.7456,104.8403,104.6983,104.8403,14379.0
2022-08-02 12:40:00,110.68,110.78,110.62,110.76,9767.0,104.8309,104.9256,104.774,104.9066,9767.0
2022-08-02 12:45:00,110.76,110.76,110.69,110.73,5997.0,104.9066,104.9066,104.8403,104.8782,5997.0
2022-08-02 12:50:00,110.75,110.87,110.75,110.87,23831.0,104.8972,105.0108,104.8972,105.0108,23831.0
2022-08-02 12:55:00,110.85,110.9,110.77,110.77,10398.0,104.9919,105.0392,104.9161,104.9161,10398.0
2022-08-02 13:00:00,110.77,110.8,110.56,110.63,11066.0,104.9161,104.9445,104.7172,104.7835,11066.0
2022-08-02 13:05:00,110.62,110.62,110.43,110.53,6305.0,104.774,104.774,104.5941,104.6888,6305.0
2022-08-02 13:10:00,110.54,110.55,110.42,110.42,9029.0,104.6983,104.7077,104.5846,104.5846,9029.0
2022-08-02 13:15:00,110.42,110.54,110.42,110.49,9337.0,104.5846,104.6983,104.5846,104.6509,9337.0
2022-08-02 13:20:00,110.5,110.5,110.34,110.36,9080.0,104.6604,104.6604,104.5088,104.5278,9080.0
2022-08-02 13:25:00,110.36,110.36,110.19,110.22,10140.0,104.5278,104.5278,104.3668,104.3952,10140.0
2022-08-02 13:30:00,110.18,110.19,110.07,110.09,21957.0,104.3573,104.3668,104.2531,104.272,21957.0
2022-08-02 13:35:00,110.05,110.09,109.87,109.92,16019.0,104.2342,104.272,104.0637,104.111,16019.0
2022-08-02 13:40:00,109.91,110.07,109.91,110.01,23098.0,104.1015,104.2531,104.1015,104.1963,23098.0
2022-08-02 13:45:00,110.0,110.05,109.78,109.78,15513.0,104.1868,104.2342,103.9784,103.9784,15513.0
2022-08-02 13:50:00,109.77,109.86,109.69,109.76,15846.0,103.9689,104.0542,103.8932,103.9595,15846.0
2022-08-02 13:55:00,109.78,109.8,109.65,109.7,17721.0,103.9784,103.9974,103.8553,103.9026,17721.0
2022-08-02 14:00:00,109.69,109.77,109.63,109.73,13991.0,103.8932,103.9689,103.8363,103.9311,13991.0
2022-08-02 14:05:00,109.71,109.9,109.68,109.88,11393.0,103.9121,104.0921,103.8837,104.0731,11393.0
2022-08-02 14:10:00,109.89,109.91,109.74,109.78,15551.0,104.0826,104.1015,103.9405,103.9784,15551.0
2022-08-02 14:15:00,109.79,109.8,109.53,109.54,31728.0,103.9879,103.9974,103.7416,103.7511,31728.0
2022-08-02 14:20:00,109.54,109.71,109.53,109.67,16313.0,103.7511,103.9121,103.7416,103.8742,16313.0
2022-08-02 14:25:00,109.68,109.7,109.53,109.59,27571.0,103.8837,103.9026,103.7416,103.7985,27571.0
2022-08-02 14:30:00,109.6,109.74,109.6,109.64,12060.0,103.8079,103.9405,103.8079,103.8458,12060.0
2022-08-02 14:35:00,109.64,109.64,109.46,109.5,15919.0,103.8458,103.8458,103.6753,103.7132,15919.0
2022-08-02 14:40:00,109.5,109.51,109.43,109.43,9055.0,103.7132,103.7227,103.6469,103.6469,9055.0
2022-08-02 14:45:00,109.42,109.45,109.29,109.39,40690.0,103.6374,103.6659,103.5143,103.609,40690.0
2022-08-02 14:50:00,109.38,109.46,109.23,109.28,8208.0,103.5996,103.6753,103.4575,103.5048,8208.0
2022-08-02 14:55:00,109.23,109.26,109.07,109.12,38553.0,103.4575,103.4859,103.3059,103.3533,38553.0
2022-08-02 15:00:00,109.16,109.24,109.12,109.15,31831.0,103.3912,103.467,103.3533,103.3817,31831.0
2022-08-02 15:05:00,109.14,109.14,109.0,109.02,19993.0,103.3722,103.3722,103.2396,103.2586,19993.0
2022-08-02 15:10:00,109.02,109.06,108.92,109.04,25482.0,103.2586,103.2965,103.1639,103.2775,25482.0
2022-08-02 15:15:00,109.05,109.06,108.79,108.87,46982.0,103.287,103.2965,103.0407,103.1165,46982.0
2022-08-02 15:20:00,108.86,108.94,108.81,108.89,28998.0,103.107,103.1828,103.0597,103.1355,28998.0
2022-08-02 15:25:00,108.87,108.95,108.82,108.92,26869.0,103.1165,103.1923,103.0692,103.1639,26869.0
2022-08-02 15:30:00,108.91,108.93,108.74,108.81,42823.0,103.1544,103.1733,102.9934,103.0597,42823.0
2022-08-02 15:35:00,108.81,108.97,108.79,108.82,47169.0,103.0597,103.2112,103.0407,103.0692,47169.0
2022-08-02 15:40:00,108.83,108.87,108.71,108.87,66337.0,103.0786,103.1165,102.965,103.1165,66337.0
2022-08-02 15:45:00,108.88,108.98,108.8,108.83,54418.0,103.126,103.2207,103.0502,103.0786,54418.0
2022-08-02 15:50:00,108.81,108.9,108.69,108.71,71669.0,103.0597,103.1449,102.946,102.965,71669.0
2022-08-02 15:55:00,108.7,108.71,108.54,108.67,165504.0,102.9555,102.965,102.8039,102.9271,165504.0
2022-08-03 09:30:00,109.11,109.2,108.41,108.43,117711.0,103.3438,103.4291,102.6808,102.6998,117711.0
2022-08-03 09:35:00,108.47,108.81,108.44,108.68,17169.0,102.7376,103.0597,102.7092,102.9366,17169.0
2022-08-03 09:40:00,108.7,108.7,108.33,108.37,32844.0,102.9555,102.9555,102.605,102.6429,32844.0
2022-08-03 09:45:00,108.33,108.59,108.27,108.53,20648.0,102.605,102.8513,102.5482,102.7945,20648.0
2022-08-03 09:50:00,108.53,108.76,108.53,108.72,14791.0,102.7945,103.0123,102.7945,102.9744,14791.0
2022-08-03 09:55:00,108.71,108.91,108.61,108.88,13223.0,102.965,103.1544,102.8703,103.126,13223.0
2022-08-03 10:00:00,108.86,109.16,108.72,109.11,23334.0,103.107,103.3912,102.9744,103.3438,23334.0
2022-08-03 10:05:00,109.13,109.27,109.03,109.1,12743.0,103.3628,103.4954,103.2681,103.3344,12743.0
2022-08-03 10:10:00,109.13,109.28,109.1,109.1,11552.0,103.3628,103.5048,103.3344,103.3344,11552.0
2022-08-03 10:15:00,109.08,109.17,108.82,108.85,20617.0,103.3154,103.4007,103.0692,103.0976,20617.0
2022-08-03 10:20:00,108.89,108.94,108.84,108.88,17179.0,103.1355,103.1828,103.0881,103.126,17179.0
2022-08-03 10:25:00,108.89,109.03,108.8,109.0,13678.0,103.1355,103.2681,103.0502,103.2396,13678.0
2022-08-03 10:30:00,108.97,109.12,108.93,109.1,21880.0,103.2112,103.3533,103.1733,103.3344,21880.0
2022-08-03 10:35:00,109.05,109.18,108.9,108.99,15893.0,103.287,103.4101,103.1449,103.2302,15893.0
2022-08-03 10:40:00,109.0,109.12,108.92,109.11,12708.0,103.2396,103.3533,103.1639,103.3438,12708.0
2022-08-03 10:45:00,109.11,109.22,109.0,109.19,65082.0,103.3438,103.448,103.2396,103.4196,65082.0
2022-08-03 10:50:00,109.18,109.18,109.0,109.07,38503.0,103.4101,103.4101,103.2396,103.3059,38503.0
2022-08-03 10:55:00,109.04,109.27,109.04,109.27,16794.0,103.2775,103.4954,103.2775,103.4954,16794.0
2022-08-03 11:00:00,109.27,109.39,109.26,109.37,16925.0,103.4954,103.609,103.4859,103.5901,16925.0
2022-08-03 11:05:00,109.37,109.5,109.33,109.44,24804.0,103.5901,103.7132,103.5522,103.6564,24804.0
2022-08-03 11:10:00,109.41,109.46,109.34,109.36,19363.0,103.628,103.6753,103.5617,103.5806,19363.0
2022-08-03 11:15:00,109.38,109.38,109.09,109.09,13025.0,103.5996,103.5996,103.3249,103.3249,13025.0
2022-08-03 11:20:00,109.09,109.3,109.08,109.3,9600.0,103.3249,103.5238,103.3154,103.5238,9600.0
2022-08-03 11:25:00,109.32,109.46,109.27,109.37,12028.0,103.5427,103.6753,103.4954,103.5901,12028.0
2022-08-03 11:30:00,109.37,109.41,109.27,109.32,13212.0,103.5901,103.628,103.4954,103.5427,13212.0
2022-08-03 11:35:00,109.3,109.38,109.29,109.38,9948.0,103.5238,103.5996,103.5143,103.5996,9948.0
2022-08-03 11:40:00,109.39,109.48,109.39,109.41,10522.0,103.609,103.6943,103.609,103.628,10522.0
2022-08-03 11:45:00,109.4,109.44,109.31,109.31,11986.0,103.6185,103.6564,103.5333,103.5333,11986.0
2022-08-03 11:50:00,109.31,109.34,109.24,109.32,11360.0,103.5333,103.5617,103.467,103.5427,11360.0
2022-08-03 11:55:00,109.32,109.5,109.32,109.44,13441.0,103.5427,103.7132,103.5427,103.6564,13441.0
2022-08-03 12:00:00,109.43,109.53,109.39,109.53,14823.0,103.6469,103.7416,103.609,103.7416,14823.0
2022-08-03 12:05:00,109.54,109.59,109.49,109.51,9557.0,103.7511,103.7985,103.7037,103.7227,9557.0
2022-08-03 12:10:00,109.52,109.59,109.47,109.53,12117.0,103.7322,103.7985,103.6848,103.7416,12117.0
2022-08-03 12:15:00,109.53,109.53,109.32,109.38,12965.0,103.7416,103.7416,103.5427,103.5996,12965.0
2022-08-03 12:20:00,109.39,109.49,109.38,109.45,10960.0,103.609,103.7037,103.5996,103.6659,10960.0
2022-08-03 12:25:00,109.45,109.6,109.45,109.54,17285.0,103.6659,103.8079,103.6659,103.7511,17285.0
2022-08-03 12:30:00,109.54,109.73,109.51,109.72,19239.0,103.7511,103.9311,103.7227,103.9216,19239.0
2022-08-03 12:35:00,109.74,109.81,109.7,109.74,14351.0,103.9405,104.0068,103.9026,103.9405,14351.0
2022-08-03 12:40:00,109.73,109.76,109.64,109.64,20289.0,103.9311,103.9595,103.8458,103.8458,20289.0
2022-08-03 12:45:00,109.63,109.71,109.61,109.66,21651.0,103.8363,103.9121,103.8174,103.8648,21651.0
2022-08-03 12:50:00,109.65,109.65,109.44,109.44,13791.0,103.8553,103.8553,103.6564,103.6564,13791.0
2022-08-03 12:55:00,109.45,109.61,109.44,109.59,10568.0,103.6659,103.8174,103.6564,103.7985,10568.0
2022-08-03 13:00:00,109.6,109.79,109.6,109.79,16309.0,103.8079,103.9879,103.8079,103.9879,16309.0
2022-08-03 13:05:00,109.8,109.82,109.73,109.75,12296.0,103.9974,104.0163,103.9311,103.95,12296.0
2022-08-03 13:10:00,109.77,109.84,109.66,109.8,19845.0,103.9689,104.0352,103.8648,103.9974,19845.0
2022-08-03 13:15:00,109.8,109.84,109.74,109.79,12755.0,103.9974,104.0352,103.9405,103.9879,12755.0
2022-08-03 13:20:00,109.77,109.84,109.69,109.78,12589.0,103.9689,104.0352,103.8932,103.9784,12589.0
2022-08-03 13:25:00,109.79,109.92,109.75,109.86,12015.0,103.9879,104.111,103.95,104.0542,12015.0
2022-08-03 13:30:00,109.85,109.86,109.8,109.81,8553.0,104.0447,104.0542,103.9974,104.0068,8553.0
2022-08-03 13:35:00,109.78,109.84,109.71,109.76,16780.0,103.9784,104.0352,103.9121,103.9595,16780.0
2022-08-03 13:40:00,109.74,109.85,109.69,109.81,17990.0,103.9405,104.0447,103.8932,104.0068,17990.0
2022-08-03 13:45:00,109.81,109.87,109.72,109.84,17279.0,104.0068,104.0637,103.9216,104.0352,17279.0
2022-08-03 13:50:00,109.83,109.84,109.71,109.81,15685.0,104.0258,104.0352,103.9121,104.0068,15685.0
2022-08-03 13:55:00,109.81,109.86,109.74,109.79,13029.0,104.0068,104.0542,103.9405,103.9879,13029.0
2022-08-03 14:00:00,109.78,109.78,109.71,109.75,16297.0,103.9784,103.9784,103.9121,103.95,16297.0
2022-08-03 14:05:00,109.76,109.77,109.55,109.55,13506.0,103.9595,103.9689,103.7606,103.7606,13506.0
2022-08-03 14:10:00,109.56,109.63,109.49,109.62,11995.0,103.77,103.8363,103.7037,103.8269,11995.0
2022-08-03 14:15:00,109.62,109.74,109.62,109.73,13090.0,103.8269,103.9405,103.8269,103.9311,13090.0
2022-08-03 14:20:00,109.74,109.79,109.63,109.69,15941.0,103.9405,103.9879,103.8363,103.8932,15941.0
2022-08-03 14:25:00,109.68,109.82,109.67,109.78,15937.0,103.8837,104.0163,103.8742,103.9784,15937.0
2022-08-03 14:30:00,109.77,109.84,109.74,109.76,14015.0,103.9689,104.0352,103.9405,103.9595,14015.0
2022-08-03 14:35:00,109.77,109.81,109.72,109.72,15084.0,103.9689,104.0068,103.9216,103.9216,15084.0
2022-08-03 14:40:00,109.71,109.75,109.57,109.63,14569.0,103.9121,103.95,103.7795,103.8363,14569.0
2022-08-03 14:45:00,109.64,109.78,109.62,109.76,15427.0,103.8458,103.9784,103.8269,103.9595,15427.0
2022-08-03 14:50:00,109.75,109.78,109.68,109.73,15032.0,103.95,103.9784,103.8837,103.9311,15032.0
2022-08-03 14:55:00,109.73,109.78,109.72,109.75,13649.0,103.9311,103.9784,103.9216,103.95,13649.0
2022-08-03 15:00:00,109.75,109.91,109.75,109.85,17378.0,103.95,104.1015,103.95,104.0447,17378.0
2022-08-03 15:05:00,109.86,109.88,109.73,109.73,13811.0,104.0542,104.0731,103.9311,103.9311,13811.0
2022-08-03 15:10:00,109.71,109.76,109.59,109.62,13160.0,103.9121,103.9595,103.7985,103.8269,13160.0
2022-08-03 15:15:00,109.62,109.68,109.58,109.6,16215.0,103.8269,103.8837,103.789,103.8079,16215.0
2022-08-03 15:20:00,109.6,109.61,109.52,109.54,15954.0,103.8079,103.8174,103.7322,103.7511,15954.0
2022-08-03 15:25:00,109.53,109.58,109.49,109.58,16793.0,103.7416,103.789,103.7037,103.789,16793.0
2022-08-03 15:30:00,109.57,109.7,109.56,109.7,21616.0,103.7795,103.9026,103.77,103.9026,21616.0
2022-08-03 15:35:00,109.69,109.79,109.66,109.78,33419.0,103.8932,103.9879,103.8648,103.9784,33419.0
2022-08-03 15:40:00,109.78,109.97,109.77,109.95,43689.0,103.9784,104.1584,103.9689,104.1394,43689.0
2022-08-03 15:45:00,109.94,109.95,109.83,109.84,42140.0,104.13,104.1394,104.0258,104.0352,42140.0
2022-08-03 15:50:00,109.84,109.94,109.82,109.84,59406.0,104.0352,104.13,104.0163,104.0352,59406.0
2022-08-03 15:55:00,109.84,109.85,109.53,109.57,205575.0,104.0352,104.0447,103.7416,103.7795,205575.0
2022-08-04 09:30:00,110.41,110.62,109.68,109.73,123012.0,104.5751,104.774,103.8837,103.9311,123012.0
2022-08-04 09:35:00,109.76,109.94,109.64,109.84,38799.0,103.9595,104.13,103.8458,104.0352,38799.0
2022-08-04 09:40:00,109.88,110.01,109.77,109.94,22661.0,104.0731,104.1963,103.9689,104.13,22661.0
2022-08-04 09:45:00,109.95,110.19,109.77,109.94,21273.0,104.1394,104.3668,103.9689,104.13,21273.0
2022-08-04 09:50:00,109.94,110.11,109.86,110.06,35765.0,104.13,104.291,104.0542,104.2436,35765.0
2022-08-04 09:55:00,110.07,110.45,110.06,110.19,33745.0,104.2531,104.613,104.2436,104.3668,33745.0
2022-08-04 10:00:00,110.21,110.35,110.15,110.31,15978.0,104.3857,104.5183,104.3289,104.4804,15978.0
2022-08-04 10:05:00,110.32,110.35,110.19,110.23,24966.0,104.4899,104.5183,104.3668,104.4046,24966.0
2022-08-04 10:10:00,110.28,110.32,110.08,110.1,12101.0,104.452,104.4899,104.2626,104.2815,12101.0
2022-08-04 10:15:00,110.1,110.15,109.93,110.04,27474.0,104.2815,104.3289,104.1205,104.2247,27474.0
2022-08-04 10:20:00,110.01,110.02,109.9,109.94,27675.0,104.1963,104.2057,104.0921,104.13,27675.0
2022-08-04 10:25:00,109.97,109.97,109.68,109.8,17593.0,104.1584,104.1584,103.8837,103.9974,17593.0
2022-08-04 10:30:00,109.8,109.8,109.58,109.7,17698.0,103.9974,103.9974,103.789,103.9026,17698.0
2022-08-04 10:35:00,109.68,109.74,109.64,109.68,9226.0,103.8837,103.9405,103.8458,103.8837,9226.0
2022-08-04 10:40:00,109.69,109.86,109.6,109.75,11604.0,103.8932,104.0542,103.8079,103.95,11604.0
2022-08-04 10:45:00,109.73,110.05,109.73,110.04,15365.0,103.9311,104.2342,103.9311,104.2247,15365.0
2022-08-04 10:50:00,110.04,110.11,110.03,110.08,8615.0,104.2247,104.291,104.2152,104.2626,8615.0
2022-08-04 10:55:00,110.08,110.12,109.97,110.08,9052.0,104.2626,104.3005,104.1584,104.2626,9052.0
2022-08-04 11:00:00,110.08,110.13,110.01,110.01,10378.0,104.2626,104.3099,104.1963,104.1963,10378.0
2022-08-04 11:05:00,110.04,110.2,110.04,110.06,12729.0,104.2247,104.3762,104.2247,104.2436,12729.0
2022-08-04 11:10:00,110.07,110.09,109.94,109.95,13588.0,104.2531,104.272,104.13,104.1394,13588.0
2022-08-04 11:15:00,109.97,110.17,109.97,110.17,9341.0,104.1584,104.3478,104.1584,104.3478,9341.0
2022-08-04 11:20:00,110.16,110.21,109.91,109.91,10300.0,104.3383,104.3857,104.1015,104.1015,10300.0
2022-08-04 11:25:00,109.91,110.03,109.9,109.99,11779.0,104.1015,104.2152,104.0921,104.1773,11779.0
2022-08-04 11:30:00,109.97,110.02,109.9,109.96,14941.0,104.1584,104.2057,104.0921,104.1489,14941.0
2022-08-04 11:35:00,109.95,109.98,109.88,109.89,11178.0,104.1394,104.1678,104.0731,104.0826,11178.0
2022-08-04 11:40:00,109.88,110.03,109.85,110.0,12884.0,104.0731,104.2152,104.0447,104.1868,12884.0
2022-08-04 11:45:00,110.01,110.08,109.95,110.06,8676.0,104.1963,104.2626,104.1394,104.2436,8676.0
2022-08-04 11:50:00,110.07,110.15,110.07,110.15,5253.0,104.2531,104.3289,104.2531,104.3289,5253.0
2022-08-04 11:55:00,110.18,110.23,110.16,110.2,6204.0,104.3573,104.4046,104.3383,104.3762,6204.0
2022-08-04 12:00:00,110.22,110.24,110.09,110.09,10774.0,104.3952,104.4141,104.272,104.272,10774.0
2022-08-04 12:05:00,110.08,110.1,110.02,110.03,9693.0,104.2626,104.2815,104.2057,104.2152,9693.0
2022-08-04 12:10:00,110.03,110.11,109.97,110.06,12967.0,104.2152,104.291,104.1584,104.2436,12967.0
2022-08-04 12:15:00,110.05,110.13,110.01,110.12,8668.0,104.2342,104.3099,104.1963,104.3005,8668.0
2022-08-04 12:20:00,110.11,110.19,110.05,110.19,12079.0,104.291,104.3668,104.2342,104.3668,12079.0
2022-08-04 12:25:00,110.2,110.23,110.1,110.22,22862.0,104.3762,104.4046,104.2815,104.3952,22862.0
2022-08-04 12:30:00,110.19,110.23,110.06,110.2,10775.0,104.3668,104.4046,104.2436,104.3762,10775.0
2022-08-04 12:35:00,110.2,110.24,110.08,110.14,7409.0,104.3762,104.4141,104.2626,104.3194,7409.0
2022-08-04 12:40:00,110.14,110.21,110.08,110.13,14258.0,104.3194,104.3857,104.2626,104.3099,14258.0
2022-08-04 12:45:00,110.12,110.13,109.92,109.93,12259.0,104.3005,104.3099,104.111,104.1205,12259.0
2022-08-04 12:50:00,109.92,109.98,109.9,109.95,10326.0,104.111,104.1678,104.0921,104.1394,10326.0
2022-08-04 12:55:00,109.95,109.98,109.78,109.79,13271.0,104.1394,104.1678,103.9784,103.9879,13271.0
2022-08-04 13:00:00,109.8,109.88,109.78,109.78,11447.0,103.9974,104.0731,103.9784,103.9784,11447.0
2022-08-04 13:05:00,109.79,109.87,109.75,109.83,12660.0,103.9879,104.0637,103.95,104.0258,12660.0
2022-08-04 13:10:00,109.83,109.92,109.79,109.86,16621.0,104.0258,104.111,103.9879,104.0542,16621.0
2022-08-04 13:15:00,109.84,109.94,109.81,109.89,11490.0,104.0352,104.13,104.0068,104.0826,11490.0
2022-08-04 13:20:00,109.88,109.98,109.81,109.95,13972.0,104.0731,104.1678,104.0068,104.1394,13972.0
2022-08-04 13:25:00,109.97,110.04,109.92,109.93,15892.0,104.1584,104.2247,104.111,104.1205,15892.0
2022-08-04 13:30:00,109.89,109.99,109.85,109.97,9415.0,104.0826,104.1773,104.0447,104.1584,9415.0
2022-08-04 13:35:00,109.97,109.98,109.86,109.88,7955.0,104.1584,104.1678,104.0542,104.0731,7955.0
2022-08-04 13:40:00,109.89,109.9,109.78,109.86,13736.0,104.0826,104.0921,103.9784,104.0542,13736.0
2022-08-04 13:45:00,109.86,109.91,109.78,109.91,10342.0,104.0542,104.1015,103.9784,104.1015,10342.0
2022-08-04 13:50:00,109.9,109.94,109.83,109.87,8622.0,104.0921,104.13,104.0258,104.0637,8622.0
2022-08-04 13:55:00,109.86,109.86,109.74,109.83,11496.0,104.0542,104.0542,103.9405,104.0258,11496.0
2022-08-04 14:00:00,109.83,109.86,109.79,109.86,10448.0,104.0258,104.0542,103.9879,104.0542,10448.0
2022-08-04 14:05:00,109.85,109.85,109.78,109.78,9755.0,104.0447,104.0447,103.9784,103.9784,9755.0
2022-08-04 14:10:00,109.77,109.79,109.67,109.74,15920.0,103.9689,103.9879,103.8742,103.9405,15920.0
2022-08-04 14:15:00,109.73,109.73,109.63,109.68,11836.0,103.9311,103.9311,103.8363,103.8837,11836.0
2022-08-04 14:20:00,109.67,109.67,109.58,109.58,9040.0,103.8742,103.8742,103.789,103.789,9040.0
2022-08-04 14:25:00,109.59,109.73,109.58,109.69,8128.0,103.7985,103.9311,103.789,103.8932,8128.0
2022-08-04 14:30:00,109.67,109.71,109.64,109.66,8261.0,103.8742,103.9121,103.8458,103.8648,8261.0
2022-08-04 14:35:00,109.65,109.73,109.61,109.71,17204.0,103.8553,103.9311,103.8174,103.9121,17204.0
2022-08-04 14:40:00,109.71,109.75,109.61,109.65,16650.0,103.9121,103.95,103.8174,103.8553,16650.0
2022-08-04 14:45:00,109.67,109.73,109.66,109.69,10575.0,103.8742,103.9311,103.8648,103.8932,10575.0
2022-08-04 14:50:00,109.68,109.74,109.64,109.68,10850.0,103.8837,103.9405,103.8458,103.8837,10850.0
2022-08-04 14:55:00,109.68,109.72,109.63,109.68,11718.0,103.8837,103.9216,103.8363,103.8837,11718.0
2022-08-04 15:00:00,109.68,109.73,109.67,109.71,11152.0,103.8837,103.9311,103.8742,103.9121,11152.0
2022-08-04 15:05:00,109.71,109.77,109.69,109.73,12112.0,103.9121,103.9689,103.8932,103.9311,12112.0
2022-08-04 15:10:00,109.75,109.79,109.67,109.77,14819.0,103.95,103.9879,103.8742,103.9689,14819.0
2022-08-04 15:15:00,109.77,109.87,109.75,109.85,14407.0,103.9689,104.0637,103.95,104.0447,14407.0
2022-08-04 15:20:00,109.84,109.84,109.74,109.77,13238.0,104.0352,104.0352,103.9405,103.9689,13238.0
2022-08-04 15:25:00,109.77,109.9,109.7,109.87,19690.0,103.9689,104.0921,103.9026,104.0637,19690.0
2022-08-04 15:30:00,109.87,109.88,109.81,109.81,22627.0,104.0637,104.0731,104.0068,104.0068,22627.0
2022-08-04 15:35:00,109.82,109.95,109.81,109.83,23875.0,104.0163,104.1394,104.0068,104.0258,23875.0
2022-08-04 15:40:00,109.83,109.85,109.74,109.78,43147.0,104.0258,104.0447,103.9405,103.9784,43147.0
2022-08-04 15:45:00,109.78,109.83,109.74,109.77,43735.0,103.9784,104.0258,103.9405,103.9689,43735.0
2022-08-04 15:50:00,109.78,109.86,109.6,109.7,58300.0,103.9784,104.0542,103.8079,103.9026,58300.0
2022-08-04 15:55:00,109.69,109.73,109.61,109.72,145952.0,103.8932,103.9311,103.8174,103.9216,145952.0
2022-08-05 09:30:00,108.75,109.11,108.63,109.08,90461.0,103.0029,103.3438,102.8892,103.3154,90461.0
2022-08-05 09:35:00,109.08,109.14,108.69,108.71,25443.0,103.3154,103.3722,102.946,102.965,25443.0
2022-08-05 09:40:00,108.75,108.85,108.62,108.68,37041.0,103.0029,103.0976,102.8797,102.9366,37041.0
2022-08-05 09:45:00,108.62,108.65,108.39,108.42,27516.0,102.8797,102.9081,102.6619,102.6903,27516.0
2022-08-05 09:50:00,108.41,108.74,108.41,108.72,13771.0,102.6808,102.9934,102.6808,102.9744,13771.0
2022-08-05 09:55:00,108.69,108.69,108.46,108.57,23295.0,102.946,102.946,102.7282,102.8324,23295.0
2022-08-05 10:00:00,108.55,108.67,108.51,108.63,24621.0,102.8134,102.9271,102.7755,102.8892,24621.0
2022-08-05 10:05:00,108.64,108.77,108.61,108.74,22696.0,102.8987,103.0218,102.8703,102.9934,22696.0
2022-08-05 10:10:00,108.75,108.78,108.53,108.65,25400.0,103.0029,103.0313,102.7945,102.9081,25400.0
2022-08-05 10:15:00,108.68,108.86,108.67,108.84,16186.0,102.9366,103.107,102.9271,103.0881,16186.0
2022-08-05 10:20:00,108.86,108.9,108.73,108.74,38279.0,103.107,103.1449,102.9839,102.9934,38279.0
2022-08-05 10:25:00,108.74,108.74,108.55,108.58,23951.0,102.9934,102.9934,102.8134,102.8418,23951.0
2022-08-05 10:30:00,108.58,108.67,108.51,108.56,18379.0,102.8418,102.9271,102.7755,102.8229,18379.0
2022-08-05 10:35:00,108.57,108.8,108.51,108.78,19094.0,102.8324,103.0502,102.7755,103.0313,19094.0
2022-08-05 10:40:00,108.81,108.81,108.67,108.7,8175.0,103.0597,103.0597,102.9271,102.9555,8175.0
2022-08-05 10:45:00,108.7,108.88,108.7,108.79,13749.0,102.9555,103.126,102.9555,103.0407,13749.0
2022-08-05 10:50:00,108.78,108.79,108.67,108.72,19715.0,103.0313,103.0407,102.9271,102.9744,19715.0
2022-08-05 10:55:00,108.71,108.94,108.71,108.9,10350.0,102.965,103.1828,102.965,103.1449,10350.0
2022-08-05 11:00:00,108.92,108.92,108.71,108.74,14182.0,103.1639,103.1639,102.965,102.9934,14182.0
2022-08-05 11:05:00,108.7,108.82,108.65,108.82,11952.0,102.9555,103.0692,102.9081,103.0692,11952.0
2022-08-05 11:10:00,108.81,108.84,108.74,108.77,13857.0,103.0597,103.0881,102.9934,103.0218,13857.0
2022-08-05 11:15:00,108.77,108.84,108.75,108.79,27986.0,103.0218,103.0881,103.0029,103.0407,27986.0
2022-08-05 11:20:00,108.79,108.8,108.67,108.68,9104.0,103.0407,103.0502,102.9271,102.9366,9104.0
2022-08-05 11:25:00,108.65,108.69,108.5,108.53,14541.0,102.9081,102.946,102.7661,102.7945,14541.0
2022-08-05 11:30:00,108.54,108.7,108.5,108.61,17248.0,102.8039,102.9555,102.7661,102.8703,17248.0
2022-08-05 11:35:00,108.65,108.72,108.57,108.7,13755.0,102.9081,102.9744,102.8324,102.9555,13755.0
2022-08-05 11:40:00,108.69,108.73,108.64,108.72,12465.0,102.946,102.9839,102.8987,102.9744,12465.0
2022-08-05 11:45:00,108.71,108.78,108.69,108.7,8759.0,102.965,103.0313,102.946,102.9555,8759.0
2022-08-05 11:50:00,108.71,108.75,108.62,108.63,19271.0,102.965,103.0029,102.8797,102.8892,19271.0
2022-08-05 11:55:00,108.62,108.67,108.58,108.63,12473.0,102.8797,102.9271,102.8418,102.8892,12473.0
2022-08-05 12:00:00,108.64,108.7,108.58,108.7,20640.0,102.8987,102.9555,102.8418,102.9555,20640.0
2022-08-05 12:05:00,108.71,108.79,108.63,108.67,8810.0,102.965,103.0407,102.8892,102.9271,8810.0
2022-08-05 12:10:00,108.68,108.75,108.66,108.7,14965.0,102.9366,103.0029,102.9176,102.9555,14965.0
2022-08-05 12:15:00,108.71,108.84,108.71,108.75,13232.0,102.965,103.0881,102.965,103.0029,13232.0
2022-08-05 12:20:00,108.72,108.74,108.68,108.73,8288.0,102.9744,102.9934,102.9366,102.9839,8288.0
2022-08-05 12:25:00,108.72,108.76,108.66,108.71,12651.0,102.9744,103.0123,102.9176,102.965,12651.0
2022-08-05 12:30:00,108.72,108.73,108.61,108.63,14241.0,102.9744,102.9839,102.8703,102.8892,14241.0
2022-08-05 12:35:00,108.63,108.68,108.59,108.59,7113.0,102.8892,102.9366,102.8513,102.8513,7113.0
2022-08-05 12:40:00,108.59,108.69,108.53,108.69,6667.0,102.8513,102.946,102.7945,102.946,6667.0
2022-08-05 12:45:00,108.68,108.78,108.68,108.77,13818.0,102.9366,103.0313,102.9366,103.0218,13818.0
2022-08-05 12:50:00,108.78,108.8,108.65,108.72,18654.0,103.0313,103.0502,102.9081,102.9744,18654.0
2022-08-05 12:55:00,108.72,108.75,108.68,108.75,11111.0,102.9744,103.0029,102.9366,103.0029,11111.0
2022-08-05 13:00:00,108.76,108.83,108.69,108.82,9550.0,103.0123,103.0786,102.946,103.0692,9550.0
2022-08-05 13:05:00,108.85,108.86,108.75,108.77,11202.0,103.0976,103.107,103.0029,103.0218,11202.0
2022-08-05 13:10:00,108.79,108.84,108.76,108.83,10076.0,103.0407,103.0881,103.0123,103.0786,10076.0
2022-08-05 13:15:00,108.83,108.89,108.76,108.79,14566.0,103.0786,103.1355,103.0123,103.0407,14566.0
2022-08-05 13:20:00,108.78,108.83,108.71,108.81,15068.0,103.0313,103.0786,102.965,103.0597,15068.0
2022-08-05 13:25:00,108.79,108.82,108.74,108.76,11167.0,103.0407,103.0692,102.9934,103.0123,11167.0
2022-08-05 13:30:00,108.77,108.94,108.72,108.91,11340.0,103.0218,103.1828,102.9744,103.1544,11340.0
2022-08-05 13:35:00,108.91,108.98,108.87,108.88,12295.0,103.1544,103.2207,103.1165,103.126,12295.0
2022-08-05 13:40:00,108.88,108.92,108.87,108.89,7125.0,103.126,103.1639,103.1165,103.1355,7125.0
2022-08-05 13:45:00,108.88,108.94,108.86,108.86,12930.0,103.126,103.1828,103.107,103.107,12930.0
2022-08-05 13:50:00,108.86,108.88,108.81,108.83,9638.0,103.107,103.126,103.0597,103.0786,9638.0
2022-08-05 13:55:00,108.83,108.86,108.78,108.78,15634.0,103.0786,103.107,103.0313,103.0313,15634.0
2022-08-05 14:00:00,108.77,108.77,108.68,108.72,15925.0,103.0218,103.0218,102.9366,102.9744,15925.0
2022-08-05 14:05:00,108.71,108.72,108.63,108.67,13091.0,102.965,102.9744,102.8892,102.9271,13091.0
2022-08-05 14:10:00,108.68,108.69,108.64,108.66,9170.0,102.9366,102.946,102.8987,102.9176,9170.0
2022-08-05 14:15:00,108.63,108.74,108.6,108.74,11090.0,102.8892,102.9934,102.8608,102.9934,11090.0
2022-08-05 14:20:00,108.73,108.77,108.7,108.73,9414.0,102.9839,103.0218,102.9555,102.9839,9414.0
2022-08-05 14:25:00,108.74,108.77,108.59,108.59,6934.0,102.9934,103.0218,102.8513,102.8513,6934.0
2022-08-05 14:30:00,108.57,108.69,108.53,108.63,17818.0,102.8324,102.946,102.7945,102.8892,17818.0
2022-08-05 14:35:00,108.61,108.65,108.57,108.59,7954.0,102.8703,102.9081,102.8324,102.8513,7954.0
2022-08-05 14:40:00,108.58,108.66,108.55,108.66,12975.0,102.8418,102.9176,102.8134,102.9176,12975.0
2022-08-05 14:45:00,108.64,108.72,108.61,108.68,18098.0,102.8987,102.9744,102.8703,102.9366,18098.0
2022-08-05 14:50:00,108.68,108.75,108.66,108.7,10167.0,102.9366,103.0029,102.9176,102.9555,10167.0
2022-08-05 14:55:00,108.7,108.71,108.6,108.66,7510.0,102.9555,102.965,102.8608,102.9176,7510.0
2022-08-05 15:00:00,108.66,108.73,108.62,108.67,9699.0,102.9176,102.9839,102.8797,102.9271,9699.0
2022-08-05 15:05:00,108.7,108.7,108.62,108.69,8866.0,102.9555,102.9555,102.8797,102.946,8866.0
2022-08-05 15:10:00,108.69,108.79,108.68,108.74,10549.0,102.946,103.0407,102.9366,102.9934,10549.0
2022-08-05 15:15:00,108.75,108.82,108.72,108.72,14413.0,103.0029,103.0692,102.9744,102.9744,14413.0
2022-08-05 15:20:00,108.73,108.82,108.71,108.8,12830.0,102.9839,103.0692,102.965,103.0502,12830.0
2022-08-05 15:25:00,108.82,108.88,108.75,108.85,12814.0,103.0692,103.126,103.0029,103.0976,12814.0
2022-08-05 15:30:00,108.86,108.96,108.85,108.92,24837.0,103.107,103.2018,103.0976,103.1639,24837.0
2022-08-05 15:35:00,108.92,108.99,108.91,108.94,19449.0,103.1639,103.2302,103.1544,103.1828,19449.0
2022-08-05 15:40:00,108.95,108.99,108.9,108.96,29522.0,103.1923,103.2302,103.1449,103.2018,29522.0
2022-08-05 15:45:00,108.97,109.12,108.96,109.04,153145.0,103.2112,103.3533,103.2018,103.2775,153145.0
2022-08-05 15:50:00,109.05,109.13,109.02,109.12,48141.0,103.287,103.3628,103.2586,103.3533,48141.0
2022-08-05 15:55:00,109.12,109.32,109.11,109.24,179670.0,103.3533,103.5427,103.3438,103.467,179670.0
2022-08-08 09:30:00,109.79,109.87,109.21,109.22,55630.0,103.9879,104.0637,103.4385,103.448,55630.0
2022-08-08 09:35:00,109.17,109.17,108.87,109.03,11819.0,103.4007,103.4007,103.1165,103.2681,11819.0
2022-08-08 09:40:00,109.04,109.48,108.87,109.29,7186.0,103.2775,103.6943,103.1165,103.5143,7186.0
2022-08-08 09:45:00,109.37,109.44,109.17,109.37,18429.0,103.5901,103.6564,103.4007,103.5901,18429.0
2022-08-08 09:50:00,109.35,109.46,109.2,109.23,8887.0,103.5711,103.6753,103.4291,103.4575,8887.0
2022-08-08 09:55:00,109.25,109.27,109.11,109.2,13299.0,103.4764,103.4954,103.3438,103.4291,13299.0
2022-08-08 10:00:00,109.22,109.38,109.13,109.27,19193.0,103.448,103.5996,103.3628,103.4954,19193.0
2022-08-08 10:05:00,109.24,109.32,109.1,109.3,12209.0,103.467,103.5427,103.3344,103.5238,12209.0
2022-08-08 10:10:00,109.31,109.41,109.24,109.29,13749.0,103.5333,103.628,103.467,103.5143,13749.0
2022-08-08 10:15:00,109.32,109.41,109.28,109.35,12839.0,103.5427,103.628,103.5048,103.5711,12839.0
2022-08-08 10:20:00,109.33,109.39,109.29,109.37,7485.0,103.5522,103.609,103.5143,103.5901,7485.0
2022-08-08 10:25:00,109.4,109.45,109.34,109.42,17711.0,103.6185,103.6659,103.5617,103.6374,17711.0
2022-08-08 10:30:00,109.44,109.49,109.33,109.36,7724.0,103.6564,103.7037,103.5522,103.5806,7724.0
2022-08-08 10:35:00,109.35,109.53,109.31,109.52,13131.0,103.5711,103.7416,103.5333,103.7322,13131.0
2022-08-08 10:40:00,109.53,109.61,109.51,109.61,8638.0,103.7416,103.8174,103.7227,103.8174,8638.0
2022-08-08 10:45:00,109.62,109.72,109.6,109.69,11622.0,103.8269,103.9216,103.8079,103.8932,11622.0
2022-08-08 10:50:00,109.71,109.83,109.69,109.8,12463.0,103.9121,104.0258,103.8932,103.9974,12463.0
2022-08-08 10:55:00,109.8,109.85,109.77,109.81,11732.0,103.9974,104.0447,103.9689,104.0068,11732.0
2022-08-08 11:00:00,109.84,109.98,109.81,109.95,15675.0,104.0352,104.1678,104.0068,104.1394,15675.0
2022-08-08 11:05:00,109.95,109.98,109.8,109.88,17882.0,104.1394,104.1678,103.9974,104.0731,17882.0
2022-08-08 11:10:00,109.85,109.89,109.8,109.88,7568.0,104.0447,104.0826,103.9974,104.0731,7568.0
2022-08-08 11:15:00,109.86,109.9,109.71,109.83,44508.0,104.0542,104.0921,103.9121,104.0258,44508.0
2022-08-08 11:20:00,109.83,109.92,109.69,109.7,14246.0,104.0258,104.111,103.8932,103.9026,14246.0
2022-08-08 11:25:00,109.69,109.73,109.66,109.69,6938.0,103.8932,103.9311,103.8648,103.8932,6938.0
2022-08-08 11:30:00,109.71,109.73,109.62,109.62,12974.0,103.9121,103.9311,103.8269,103.8269,12974.0
2022-08-08 11:35:00,109.62,109.63,109.39,109.39,13887.0,103.8269,103.8363,103.609,103.609,13887.0
2022-08-08 11:40:00,109.41,109.45,109.24,109.28,3739.0,103.628,103.6659,103.467,103.5048,3739.0
2022-08-08 11:45:00,109.27,109.39,109.23,109.23,11708.0,103.4954,103.609,103.4575,103.4575,11708.0
2022-08-08 11:50:00,109.25,109.33,109.24,109.31,13281.0,103.4764,103.5522,103.467,103.5333,13281.0
2022-08-08 11:55:00,109.29,109.34,109.21,109.32,9907.0,103.5143,103.5617,103.4385,103.5427,9907.0
2022-08-08 12:00:00,109.32,109.32,109.23,109.26,8084.0,103.5427,103.5427,103.4575,103.4859,8084.0
2022-08-08 12:05:00,109.24,109.3,109.08,109.1,9342.0,103.467,103.5238,103.3154,103.3344,9342.0
2022-08-08 12:10:00,109.09,109.13,108.9,109.09,37441.0,103.3249,103.3628,103.1449,103.3249,37441.0
2022-08-08 12:15:00,109.13,109.13,108.88,108.93,5499.0,103.3628,103.3628,103.126,103.1733,5499.0
2022-08-08 12:20:00,108.92,109.01,108.91,108.91,9868.0,103.1639,103.2491,103.1544,103.1544,9868.0
2022-08-08 12:25:00,108.9,108.92,108.77,108.88,14627.0,103.1449,103.1639,103.0218,103.126,14627.0
2022-08-08 12:30:00,108.83,108.85,108.75,108.76,17265.0,103.0786,103.0976,103.0029,103.0123,17265.0
2022-08-08 12:35:00,108.77,108.8,108.68,108.78,7962.0,103.0218,103.0502,102.9366,103.0313,7962.0
2022-08-08 12:40:00,108.77,108.81,108.73,108.75,17698.0,103.0218,103.0597,102.9839,103.0029,17698.0
2022-08-08 12:45:00,108.78,108.78,108.65,108.66,20666.0,103.0313,103.0313,102.9081,102.9176,20666.0
2022-08-08 12:50:00,108.65,108.75,108.64,108.73,34036.0,102.9081,103.0029,102.8987,102.9839,34036.0
2022-08-08 12:55:00,108.74,108.77,108.7,108.77,6224.0,102.9934,103.0218,102.9555,103.0218,6224.0
2022-08-08 13:00:00,108.75,108.76,108.59,108.63,8735.0,103.0029,103.0123,102.8513,102.8892,8735.0
2022-08-08 13:05:00,108.65,108.74,108.61,108.68,7947.0,102.9081,102.9934,102.8703,102.9366,7947.0
2022-08-08 13:10:00,108.65,108.72,108.61,108.72,7640.0,102.9081,102.9744,102.8703,102.9744,7640.0
2022-08-08 13:15:00,108.7,108.89,108.67,108.86,24161.0,102.9555,103.1355,102.9271,103.107,24161.0
2022-08-08 13:20:00,108.85,108.85,108.66,108.82,18915.0,103.0976,103.0976,102.9176,103.0692,18915.0
2022-08-08 13:25:00,108.84,108.86,108.77,108.77,7961.0,103.0881,103.107,103.0218,103.0218,7961.0
2022-08-08 13:30:00,108.77,108.83,108.75,108.77,8469.0,103.0218,103.0786,103.0029,103.0218,8469.0
2022-08-08 13:35:00,108.77,108.78,108.67,108.73,5511.0,103.0218,103.0313,102.9271,102.9839,5511.0
2022-08-08 13:40:00,108.73,108.8,108.7,108.8,5710.0,102.9839,103.0502,102.9555,103.0502,5710.0
2022-08-08 13:45:00,108.79,108.81,108.69,108.75,8228.0,103.0407,103.0597,102.946,103.0029,8228.0
2022-08-08 13:50:00,108.77,108.84,108.74,108.82,4810.0,103.0218,103.0881,102.9934,103.0692,4810.0
2022-08-08 13:55:00,108.84,109.01,108.84,108.97,9619.0,103.0881,103.2491,103.0881,103.2112,9619.0
2022-08-08 14:00:00,108.94,108.94,108.76,108.77,7427.0,103.1828,103.1828,103.0123,103.0218,7427.0
2022-08-08 14:05:00,108.77,108.89,108.69,108.81,12559.0,103.0218,103.1355,102.946,103.0597,12559.0
2022-08-08 14:10:00,108.84,108.84,108.72,108.77,14751.0,103.0881,103.0881,102.9744,103.0218,14751.0
2022-08-08 14:15:00,108.77,108.83,108.67,108.81,14929.0,103.0218,103.0786,102.9271,103.0597,14929.0
2022-08-08 14:20:00,108.83,108.86,108.81,108.83,7853.0,103.0786,103.107,103.0597,103.0786,7853.0
2022-08-08 14:25:00,108.84,108.9,108.78,108.88,8317.0,103.0881,103.1449,103.0313,103.126,8317.0
2022-08-08 14:30:00,108.88,108.97,108.85,108.96,8292.0,103.126,103.2112,103.0976,103.2018,8292.0
2022-08-08 14:35:00,108.97,108.98,108.87,108.94,9021.0,103.2112,103.2207,103.1165,103.1828,9021.0
2022-08-08 14:40:00,108.98,109.06,108.97,108.99,5584.0,103.2207,103.2965,103.2112,103.2302,5584.0
2022-08-08 14:45:00,109.0,109.04,108.92,109.01,9067.0,103.2396,103.2775,103.1639,103.2491,9067.0
2022-08-08 14:50:00,109.0,109.01,108.87,108.88,11109.0,103.2396,103.2491,103.1165,103.126,11109.0
2022-08-08 14:55:00,108.85,109.0,108.85,108.99,6787.0,103.0976,103.2396,103.0976,103.2302,6787.0
2022-08-08 15:00:00,108.95,108.99,108.92,108.93,10429.0,103.1923,103.2302,103.1639,103.1733,10429.0
2022-08-08 15:05:00,108.92,108.99,108.89,108.98,6490.0,103.1639,103.2302,103.1355,103.2207,6490.0
2022-08-08 15:10:00,108.97,108.97,108.9,108.95,7994.0,103.2112,103.2112,103.1449,103.1923,7994.0
2022-08-08 15:15:00,108.95,108.96,108.83,108.96,10932.0,103.1923,103.2018,103.0786,103.2018,10932.0
2022-08-08 15:20:00,108.96,109.08,108.89,109.04,10600.0,103.2018,103.3154,103.1355,103.2775,10600.0
2022-08-08 15:25:00,109.05,109.09,109.03,109.05,8346.0,103.287,103.3249,103.2681,103.287,8346.0
2022-08-08 15:30:00,109.04,109.17,109.0,109.17,13969.0,103.2775,103.4007,103.2396,103.4007,13969.0
2022-08-08 15:35:00,109.15,109.21,109.12,109.14,24808.0,103.3817,103.4385,103.3533,103.3722,24808.0
2022-08-08 15:40:00,109.14,109.25,109.14,109.22,20687.0,103.3722,103.4764,103.3722,103.448,20687.0
2022-08-08 15:45:00,109.23,109.26,109.16,109.18,35766.0,103.4575,103.4859,103.3912,103.4101,35766.0
2022-08-08 15:50:00,109.17,109.25,109.11,109.19,54077.0,103.4007,103.4764,103.3438,103.4196,54077.0
2022-08-08 15:55:00,109.19,109.19,108.97,109.02,138279.0,103.4196,103.4196,103.2112,103.2586,138279.0
2022-08-09 09:30:00,108.09,108.79,107.87,108.56,147722.0,102.3777,103.0407,102.1694,102.8229,147722.0
2022-08-09 09:35:00,108.58,108.77,108.38,108.69,59483.0,102.8418,103.0218,102.6524,102.946,59483.0
2022-08-09 09:40:00,108.69,108.8,108.59,108.65,18625.0,102.946,103.0502,102.8513,102.9081,18625.0
2022-08-09 09:45:00,108.62,108.65,108.14,108.14,31728.0,102.8797,102.9081,102.4251,102.4251,31728.0
2022-08-09 09:50:00,108.15,108.2,107.97,108.03,54568.0,102.4346,102.4819,102.2641,102.3209,54568.0
2022-08-09 09:55:00,108.02,108.16,107.99,108.04,25410.0,102.3114,102.444,102.283,102.3304,25410.0
2022-08-09 10:00:00,108.01,108.08,107.98,108.01,26162.0,102.302,102.3683,102.2735,102.302,26162.0
2022-08-09 10:05:00,108.03,108.05,107.98,108.03,16329.0,102.3209,102.3398,102.2735,102.3209,16329.0
2022-08-09 10:10:00,108.02,108.19,107.94,108.14,37577.0,102.3114,102.4724,102.2357,102.4251,37577.0
2022-08-09 10:15:00,108.14,108.22,108.09,108.15,27828.0,102.4251,102.5009,102.3777,102.4346,27828.0
2022-08-09 10:20:00,108.16,108.18,107.98,108.03,31717.0,102.444,102.463,102.2735,102.3209,31717.0
2022-08-09 10:25:00,108.03,108.08,107.85,107.92,30735.0,102.3209,102.3683,102.1504,102.2167,30735.0
2022-08-09 10:30:00,107.94,108.01,107.9,107.94,42602.0,102.2357,102.302,102.1978,102.2357,42602.0
2022-08-09 10:35:00,107.94,108.13,107.93,108.11,31301.0,102.2357,102.4156,102.2262,102.3967,31301.0
2022-08-09 10:40:00,108.13,108.18,108.03,108.05,21576.0,102.4156,102.463,102.3209,102.3398,21576.0
2022-08-09 10:45:00,108.04,108.1,107.94,108.02,20828.0,102.3304,102.3872,102.2357,102.3114,20828.0
2022-08-09 10:50:00,108.04,108.1,107.94,108.02,28355.0,102.3304,102.3872,102.2357,102.3114,28355.0
2022-08-09 10:55:00,108.02,108.04,107.9,107.92,29011.0,102.3114,102.3304,102.1978,102.2167,29011.0
2022-08-09 11:00:00,107.91,107.97,107.83,107.94,24217.0,102.2072,102.2641,102.1315,102.2357,24217.0
2022-08-09 11:05:00,107.94,108.08,107.94,108.02,22031.0,102.2357,102.3683,102.2357,102.3114,22031.0
2022-08-09 11:10:00,107.99,108.18,107.99,108.15,28604.0,102.283,102.463,102.283,102.4346,28604.0
2022-08-09 11:15:00,108.16,108.33,108.11,108.25,23199.0,102.444,102.605,102.3967,102.5293,23199.0
2022-08-09 11:20:00,108.22,108.31,108.22,108.26,11831.0,102.5009,102.5861,102.5009,102.5387,11831.0
2022-08-09 11:25:00,108.27,108.4,108.27,108.31,12521.0,102.5482,102.6713,102.5482,102.5861,12521.0
2022-08-09 11:30:00,108.31,108.41,108.31,108.34,25578.0,102.5861,102.6808,102.5861,102.6145,25578.0
2022-08-09 11:35:00,108.34,108.41,108.29,108.31,11688.0,102.6145,102.6808,102.5672,102.5861,11688.0
2022-08-09 11:40:00,108.32,108.38,108.32,108.34,14034.0,102.5956,102.6524,102.5956,102.6145,14034.0
2022-08-09 11:45:00,108.33,108.35,108.3,108.33,14618.0,102.605,102.624,102.5766,102.605,14618.0
2022-08-09 11:50:00,108.34,108.46,108.3,108.44,12938.0,102.6145,102.7282,102.5766,102.7092,12938.0
2022-08-09 11:55:00,108.42,108.44,108.35,108.36,10184.0,102.6903,102.7092,102.624,102.6335,10184.0
2022-08-09 12:00:00,108.37,108.46,108.37,108.46,13722.0,102.6429,102.7282,102.6429,102.7282,13722.0
2022-08-09 12:05:00,108.48,108.5,108.4,108.41,8938.0,102.7471,102.7661,102.6713,102.6808,8938.0
2022-08-09 12:10:00,108.41,108.45,108.35,108.36,103445.0,102.6808,102.7187,102.624,102.6335,103445.0
2022-08-09 12:15:00,108.36,108.37,108.29,108.37,39992.0,102.6335,102.6429,102.5672,102.6429,39992.0
2022-08-09 12:20:00,108.38,108.38,108.25,108.28,41173.0,102.6524,102.6524,102.5293,102.5577,41173.0
2022-08-09 12:25:00,108.28,108.37,108.11,108.2,56124.0,102.5577,102.6429,102.3967,102.4819,56124.0
2022-08-09 12:30:00,108.2,108.22,108.15,108.2,10009.0,102.4819,102.5009,102.4346,102.4819,10009.0
2022-08-09 12:35:00,108.21,108.26,108.15,108.25,32359.0,102.4914,102.5387,102.4346,102.5293,32359.0
2022-08-09 12:40:00,108.24,108.25,108.22,108.24,20241.0,102.5198,102.5293,102.5009,102.5198,20241.0
2022-08-09 12:45:00,108.25,108.25,108.19,108.22,20225.0,102.5293,102.5293,102.4724,102.5009,20225.0
2022-08-09 12:50:00,108.23,108.32,108.23,108.3,17354.0,102.5103,102.5956,102.5103,102.5766,17354.0
2022-08-09 12:55:00,108.3,108.3,108.16,108.25,17767.0,102.5766,102.5766,102.444,102.5293,17767.0
2022-08-09 13:00:00,108.25,108.25,108.16,108.19,10204.0,102.5293,102.5293,102.444,102.4724,10204.0
2022-08-09 13:05:00,108.19,108.23,108.11,108.15,11637.0,102.4724,102.5103,102.3967,102.4346,11637.0
2022-08-09 13:10:00,108.17,108.18,108.12,108.12,22167.0,102.4535,102.463,102.4061,102.4061,22167.0
2022-08-09 13:15:00,108.12,108.14,107.86,107.87,150390.0,102.4061,102.4251,102.1599,102.1694,150390.0
2022-08-09 13:20:00,107.87,108.02,107.87,108.02,30239.0,102.1694,102.3114,102.1694,102.3114,30239.0
2022-08-09 13:25:00,108.02,108.06,107.85,107.89,31631.0,102.3114,102.3493,102.1504,102.1883,31631.0
2022-08-09 13:30:00,107.89,107.92,107.77,107.78,28669.0,102.1883,102.2167,102.0746,102.0841,28669.0
2022-08-09 13:35:00,107.78,107.81,107.72,107.76,29200.0,102.0841,102.1125,102.0273,102.0652,29200.0
2022-08-09 13:40:00,107.75,107.76,107.57,107.59,32908.0,102.0557,102.0652,101.8852,101.9042,32908.0
2022-08-09 13:45:00,107.59,107.71,107.57,107.7,16683.0,101.9042,102.0178,101.8852,102.0083,16683.0
2022-08-09 13:50:00,107.72,107.72,107.59,107.6,21973.0,102.0273,102.0273,101.9042,101.9136,21973.0
2022-08-09 13:55:00,107.59,107.87,107.59,107.8,27957.0,101.9042,102.1694,101.9042,102.1031,27957.0
2022-08-09 14:00:00,107.77,107.85,107.75,107.83,12576.0,102.0746,102.1504,102.0557,102.1315,12576.0
2022-08-09 14:05:00,107.83,107.88,107.83,107.87,18193.0,102.1315,102.1788,102.1315,102.1694,18193.0
2022-08-09 14:10:00,107.87,107.93,107.85,107.88,16607.0,102.1694,102.2262,102.1504,102.1788,16607.0
2022-08-09 14:15:00,107.89,107.9,107.63,107.65,19212.0,102.1883,102.1978,101.942,101.961,19212.0
2022-08-09 14:20:00,107.64,107.65,107.55,107.59,16439.0,101.9515,101.961,101.8663,101.9042,16439.0
2022-08-09 14:25:00,107.6,107.7,107.56,107.56,22962.0,101.9136,102.0083,101.8757,101.8757,22962.0
2022-08-09 14:30:00,107.56,107.62,107.55,107.6,15079.0,101.8757,101.9326,101.8663,101.9136,15079.0
2022-08-09 14:35:00,107.6,107.83,107.6,107.83,35004.0,101.9136,102.1315,101.9136,102.1315,35004.0
2022-08-09 14:40:00,107.83,107.83,107.78,107.8,30012.0,102.1315,102.1315,102.0841,102.1031,30012.0
2022-08-09 14:45:00,107.8,107.85,107.78,107.8,25337.0,102.1031,102.1504,102.0841,102.1031,25337.0
2022-08-09 14:50:00,107.8,108.0,107.77,108.0,48218.0,102.1031,102.2925,102.0746,102.2925,48218.0
2022-08-09 14:55:00,108.0,108.0,107.82,107.83,25560.0,102.2925,102.2925,102.122,102.1315,25560.0
2022-08-09 15:00:00,107.82,107.94,107.82,107.89,17380.0,102.122,102.2357,102.122,102.1883,17380.0
2022-08-09 15:05:00,107.9,107.94,107.83,107.94,16178.0,102.1978,102.2357,102.1315,102.2357,16178.0
2022-08-09 15:10:00,107.92,107.92,107.74,107.76,37657.0,102.2167,102.2167,102.0462,102.0652,37657.0
2022-08-09 15:15:00,107.76,107.85,107.74,107.84,20032.0,102.0652,102.1504,102.0462,102.1409,20032.0
2022-08-09 15:20:00,107.84,107.94,107.84,107.94,23535.0,102.1409,102.2357,102.1409,102.2357,23535.0
2022-08-09 15:25:00,107.95,107.96,107.88,107.89,25082.0,102.2451,102.2546,102.1788,102.1883,25082.0
2022-08-09 15:30:00,107.9,107.93,107.83,107.86,50750.0,102.1978,102.2262,102.1315,102.1599,50750.0
2022-08-09 15:35:00,107.87,107.89,107.8,107.84,21882.0,102.1694,102.1883,102.1031,102.1409,21882.0
2022-08-09 15:40:00,107.84,107.91,107.73,107.8,37946.0,102.1409,102.2072,102.0368,102.1031,37946.0
2022-08-09 15:45:00,107.8,107.83,107.68,107.81,66756.0,102.1031,102.1315,101.9894,102.1125,66756.0
2022-08-09 15:50:00,107.81,107.9,107.8,107.83,85562.0,102.1125,102.1978,102.1031,102.1315,85562.0
2022-08-09 15:55:00,107.83,108.03,107.71,107.96,232799.0,102.1315,102.3209,102.0178,102.2546,232799.0
2022-08-10 09:30:00,109.76,110.0,109.52,109.58,116451.0,103.9595,104.1868,103.7322,103.789,116451.0
2022-08-10 09:35:00,109.55,109.66,109.2,109.22,23908.0,103.7606,103.8648,103.4291,103.448,23908.0
2022-08-10 09:40:00,109.23,109.59,109.23,109.57,24166.0,103.4575,103.7985,103.4575,103.7795,24166.0
2022-08-10 09:45:00,109.57,109.75,109.5,109.57,28387.0,103.7795,103.95,103.7132,103.7795,28387.0
2022-08-10 09:50:00,109.57,109.67,109.47,109.59,19243.0,103.7795,103.8742,103.6848,103.7985,19243.0
2022-08-10 09:55:00,109.61,109.79,109.59,109.64,40895.0,103.8174,103.9879,103.7985,103.8458,40895.0
2022-08-10 10:00:00,109.64,109.79,109.56,109.63,26984.0,103.8458,103.9879,103.77,103.8363,26984.0
2022-08-10 10:05:00,109.65,109.72,109.59,109.65,15757.0,103.8553,103.9216,103.7985,103.8553,15757.0
2022-08-10 10:10:00,109.65,109.69,109.53,109.55,23019.0,103.8553,103.8932,103.7416,103.7606,23019.0
2022-08-10 10:15:00,109.54,109.7,109.54,109.63,26668.0,103.7511,103.9026,103.7511,103.8363,26668.0
2022-08-10 10:20:00,109.63,109.63,109.47,109.55,34107.0,103.8363,103.8363,103.6848,103.7606,34107.0
2022-08-10 10:25:00,109.55,109.62,109.48,109.57,16457.0,103.7606,103.8269,103.6943,103.7795,16457.0
2022-08-10 10:30:00,109.58,109.58,109.47,109.56,22539.0,103.789,103.789,103.6848,103.77,22539.0
2022-08-10 10:35:00,109.58,109.62,109.5,109.61,21805.0,103.789,103.8269,103.7132,103.8174,21805.0
2022-08-10 10:40:00,109.62,109.73,109.6,109.66,17684.0,103.8269,103.9311,103.8079,103.8648,17684.0
2022-08-10 10:45:00,109.66,109.7,109.56,109.62,24308.0,103.8648,103.9026,103.77,103.8269,24308.0
2022-08-10 10:50:00,109.62,109.75,109.62,109.71,28702.0,103.8269,103.95,103.8269,103.9121,28702.0
2022-08-10 10:55:00,109.71,109.86,109.67,109.82,17912.0,103.9121,104.0542,103.8742,104.0163,17912.0
2022-08-10 11:00:00,109.82,110.11,109.82,110.07,65388.0,104.0163,104.291,104.0163,104.2531,65388.0
2022-08-10 11:05:00,110.08,110.19,110.06,110.16,39542.0,104.2626,104.3668,104.2436,104.3383,39542.0
2022-08-10 11:10:00,110.17,110.36,110.17,110.36,139164.0,104.3478,104.5278,104.3478,104.5278,139164.0
2022-08-10 11:15:00,110.35,110.37,110.16,110.23,20035.0,104.5183,104.5372,104.3383,104.4046,20035.0
2022-08-10 11:20:00,110.23,110.3,110.14,110.17,34469.0,104.4046,104.4709,104.3194,104.3478,34469.0
2022-08-10 11:25:00,110.18,110.25,110.09,110.11,23026.0,104.3573,104.4236,104.272,104.291,23026.0
2022-08-10 11:30:00,110.1,110.23,110.09,110.18,41637.0,104.2815,104.4046,104.272,104.3573,41637.0
2022-08-10 11:35:00,110.18,110.32,110.15,110.19,42891.0,104.3573,104.4899,104.3289,104.3668,42891.0
2022-08-10 11:40:00,110.22,110.29,110.16,110.21,19155.0,104.3952,104.4615,104.3383,104.3857,19155.0
2022-08-10 11:45:00,110.2,110.26,110.17,110.23,15692.0,104.3762,104.4331,104.3478,104.4046,15692.0
2022-08-10 11:50:00,110.23,110.26,110.18,110.25,15751.0,104.4046,104.4331,104.3573,104.4236,15751.0
2022-08-10 11:55:00,110.25,110.38,110.21,110.25,55568.0,104.4236,104.5467,104.3857,104.4236,55568.0
2022-08-10 12:00:00,110.26,110.29,110.19,110.19,12753.0,104.4331,104.4615,104.3668,104.3668,12753.0
2022-08-10 12:05:00,110.19,110.2,110.08,110.11,10759.0,104.3668,104.3762,104.2626,104.291,10759.0
2022-08-10 12:10:00,110.1,110.13,109.97,109.97,13077.0,104.2815,104.3099,104.1584,104.1584,13077.0
2022-08-10 12:15:00,109.97,110.02,109.93,109.94,12896.0,104.1584,104.2057,104.1205,104.13,12896.0
2022-08-10 12:20:00,109.94,109.99,109.89,109.92,9717.0,104.13,104.1773,104.0826,104.111,9717.0
2022-08-10 12:25:00,109.94,109.95,109.85,109.88,11138.0,104.13,104.1394,104.0447,104.0731,11138.0
2022-08-10 12:30:00,109.89,109.95,109.86,109.87,10884.0,104.0826,104.1394,104.0542,104.0637,10884.0
2022-08-10 12:35:00,109.88,109.92,109.87,109.89,9783.0,104.0731,104.111,104.0637,104.0826,9783.0
2022-08-10 12:40:00,109.9,109.92,109.83,109.88,13799.0,104.0921,104.111,104.0258,104.0731,13799.0
2022-08-10 12:45:00,109.89,109.96,109.88,109.96,11236.0,104.0826,104.1489,104.0731,104.1489,11236.0
2022-08-10 12:50:00,109.98,109.99,109.92,109.96,14314.0,104.1678,104.1773,104.111,104.1489,14314.0
2022-08-10 12:55:00,109.96,109.99,109.93,109.95,7690.0,104.1489,104.1773,104.1205,104.1394,7690.0
2022-08-10 13:00:00,109.97,109.97,109.85,109.86,7399.0,104.1584,104.1584,104.0447,104.0542,7399.0
2022-08-10 13:05:00,109.83,109.84,109.76,109.79,9798.0,104.0258,104.0352,103.9595,103.9879,9798.0
2022-08-10 13:10:00,109.78,109.84,109.78,109.83,8859.0,103.9784,104.0352,103.9784,104.0258,8859.0
2022-08-10 13:15:00,109.83,109.93,109.81,109.91,11825.0,104.0258,104.1205,104.0068,104.1015,11825.0
2022-08-10 13:20:00,109.89,109.96,109.84,109.94,8976.0,104.0826,104.1489,104.0352,104.13,8976.0
2022-08-10 13:25:00,109.93,109.97,109.84,109.87,21406.0,104.1205,104.1584,104.0352,104.0637,21406.0
2022-08-10 13:30:00,109.86,109.92,109.71,109.74,31458.0,104.0542,104.111,103.9121,103.9405,31458.0
2022-08-10 13:35:00,109.73,109.86,109.73,109.85,12024.0,103.9311,104.0542,103.9311,104.0447,12024.0
2022-08-10 13:40:00,109.86,109.89,109.8,109.87,10823.0,104.0542,104.0826,103.9974,104.0637,10823.0
2022-08-10 13:45:00,109.87,109.94,109.85,109.91,19232.0,104.0637,104.13,104.0447,104.1015,19232.0
2022-08-10 13:50:00,109.91,109.91,109.85,109.87,9154.0,104.1015,104.1015,104.0447,104.0637,9154.0
2022-08-10 13:55:00,109.87,109.91,109.81,109.84,13307.0,104.0637,104.1015,104.0068,104.0352,13307.0
2022-08-10 14:00:00,109.83,109.89,109.76,109.84,15907.0,104.0258,104.0826,103.9595,104.0352,15907.0
2022-08-10 14:05:00,109.84,109.95,109.82,109.95,25417.0,104.0352,104.1394,104.0163,104.1394,25417.0
2022-08-10 14:10:00,109.95,110.03,109.92,110.01,29179.0,104.1394,104.2152,104.111,104.1963,29179.0
2022-08-10 14:15:00,109.98,110.02,109.96,110.0,16221.0,104.1678,104.2057,104.1489,104.1868,16221.0
2022-08-10 14:20:00,110.01,110.09,110.01,110.05,20992.0,104.1963,104.272,104.1963,104.2342,20992.0
2022-08-10 14:25:00,110.05,110.17,110.03,110.11,18925.0,104.2342,104.3478,104.2152,104.291,18925.0
2022-08-10 14:30:00,110.12,110.14,110.03,110.09,23055.0,104.3005,104.3194,104.2152,104.272,23055.0
2022-08-10 14:35:00,110.09,110.11,110.05,110.06,7813.0,104.272,104.291,104.2342,104.2436,7813.0
2022-08-10 14:40:00,110.07,110.14,110.06,110.11,14823.0,104.2531,104.3194,104.2436,104.291,14823.0
2022-08-10 14:45:00,110.12,110.15,110.01,110.03,17898.0,104.3005,104.3289,104.1963,104.2152,17898.0
2022-08-10 14:50:00,110.02,110.05,109.95,109.95,13396.0,104.2057,104.2342,104.1394,104.1394,13396.0
2022-08-10 14:55:00,109.95,110.04,109.88,109.96,35462.0,104.1394,104.2247,104.0731,104.1489,35462.0
2022-08-10 15:00:00,109.96,110.06,109.96,110.06,18009.0,104.1489,104.2436,104.1489,104.2436,18009.0
2022-08-10 15:05:00,110.06,110.06,109.9,109.9,16399.0,104.2436,104.2436,104.0921,104.0921,16399.0
2022-08-10 15:10:00,109.9,110.01,109.9,110.01,17085.0,104.0921,104.1963,104.0921,104.1963,17085.0
2022-08-10 15:15:00,110.01,110.03,109.97,110.03,19517.0,104.1963,104.2152,104.1584,104.2152,19517.0
2022-08-10 15:20:00,110.03,110.1,110.03,110.09,22664.0,104.2152,104.2815,104.2152,104.272,22664.0
2022-08-10 15:25:00,110.09,110.18,110.07,110.14,21104.0,104.272,104.3573,104.2531,104.3194,21104.0
2022-08-10 15:30:00,110.13,110.13,110.05,110.1,40470.0,104.3099,104.3099,104.2342,104.2815,40470.0
2022-08-10 15:35:00,110.09,110.26,110.05,110.23,89963.0,104.272,104.4331,104.2342,104.4046,89963.0
2022-08-10 15:40:00,110.23,110.25,110.13,110.23,115683.0,104.4046,104.4236,104.3099,104.4046,115683.0
2022-08-10 15:45:00,110.23,110.26,110.14,110.18,81736.0,104.4046,104.4331,104.3194,104.3573,81736.0
2022-08-10 15:50:00,110.18,110.24,110.08,110.19,135173.0,104.3573,104.4141,104.2626,104.3668,135173.0
2022-08-10 15:55:00,110.19,110.27,110.08,110.25,277945.0,104.3668,104.4425,104.2626,104.4236,277945.0
2022-08-11 09:30:00,110.84,111.12,110.71,111.05,86482.0,104.9824,105.2476,104.8593,105.1813,86482.0
2022-08-11 09:35:00,111.09,111.09,110.74,110.93,24581.0,105.2192,105.2192,104.8877,105.0676,24581.0
2022-08-11 09:40:00,110.97,111.12,110.9,111.08,16507.0,105.1055,105.2476,105.0392,105.2097,16507.0
2022-08-11 09:45:00,111.06,111.15,111.01,111.14,20388.0,105.1908,105.276,105.1434,105.2665,20388.0
2022-08-11 09:50:00,111.15,111.3,111.07,111.21,15962.0,105.276,105.4181,105.2002,105.3328,15962.0
2022-08-11 09:55:00,111.18,111.36,111.11,111.31,17090.0,105.3044,105.4749,105.2381,105.4276,17090.0
2022-08-11 10:00:00,111.33,111.38,111.23,111.33,13304.0,105.4465,105.4939,105.3518,105.4465,13304.0
2022-08-11 10:05:00,111.33,111.5,111.31,111.49,19426.0,105.4465,105.6075,105.4276,105.5981,19426.0
2022-08-11 10:10:00,111.47,111.57,111.47,111.55,17509.0,105.5791,105.6738,105.5791,105.6549,17509.0
2022-08-11 10:15:00,111.56,111.74,111.56,111.71,26282.0,105.6644,105.8348,105.6644,105.8064,26282.0
2022-08-11 10:20:00,111.73,111.94,111.72,111.93,21454.0,105.8254,106.0243,105.8159,106.0148,21454.0
2022-08-11 10:25:00,111.93,111.98,111.82,111.86,23657.0,106.0148,106.0622,105.9106,105.9485,23657.0
2022-08-11 10:30:00,111.86,112.14,111.86,112.1,43816.0,105.9485,106.2137,105.9485,106.1758,43816.0
2022-08-11 10:35:00,112.09,112.13,111.96,112.02,18396.0,106.1663,106.2042,106.0432,106.1,18396.0
2022-08-11 10:40:00,112.02,112.03,111.88,111.95,19656.0,106.1,106.1095,105.9674,106.0337,19656.0
2022-08-11 10:45:00,111.95,112.01,111.91,111.94,19543.0,106.0337,106.0906,105.9959,106.0243,19543.0
2022-08-11 10:50:00,111.94,112.09,111.91,112.03,65882.0,106.0243,106.1663,105.9959,106.1095,65882.0
2022-08-11 10:55:00,112.02,112.04,111.91,112.0,16154.0,106.1,106.119,105.9959,106.0811,16154.0
2022-08-11 11:00:00,112.02,112.07,111.92,111.92,21818.0,106.1,106.1474,106.0053,106.0053,21818.0
2022-08-11 11:05:00,111.91,111.94,111.69,111.75,28109.0,105.9959,106.0243,105.7875,105.8443,28109.0
2022-08-11 11:10:00,111.75,111.88,111.74,111.84,25712.0,105.8443,105.9674,105.8348,105.9296,25712.0
2022-08-11 11:15:00,111.84,111.97,111.79,111.79,23878.0,105.9296,106.0527,105.8822,105.8822,23878.0
2022-08-11 11:20:00,111.81,112.01,111.79,111.99,33275.0,105.9011,106.0906,105.8822,106.0716,33275.0
2022-08-11 11:25:00,111.98,112.01,111.87,111.91,27312.0,106.0622,106.0906,105.958,105.9959,27312.0
2022-08-11 11:30:00,111.92,112.04,111.9,111.97,19751.0,106.0053,106.119,105.9864,106.0527,19751.0
2022-08-11 11:35:00,111.98,111.98,111.72,111.83,24410.0,106.0622,106.0622,105.8159,105.9201,24410.0
2022-08-11 11:40:00,111.83,111.92,111.78,111.85,28936.0,105.9201,106.0053,105.8727,105.939,28936.0
2022-08-11 11:45:00,111.85,111.9,111.76,111.9,16751.0,105.939,105.9864,105.8538,105.9864,16751.0
2022-08-11 11:50:00,111.89,111.99,111.81,111.98,24547.0,105.9769,106.0716,105.9011,106.0622,24547.0
2022-08-11 11:55:00,111.99,112.02,111.91,111.92,24114.0,106.0716,106.1,105.9959,106.0053,24114.0
2022-08-11 12:00:00,111.92,111.92,111.8,111.82,23156.0,106.0053,106.0053,105.8917,105.9106,23156.0
2022-08-11 12:05:00,111.83,111.84,111.68,111.72,17390.0,105.9201,105.9296,105.778,105.8159,17390.0
2022-08-11 12:10:00,111.71,111.71,111.6,111.61,19517.0,105.8064,105.8064,105.7022,105.7117,19517.0
2022-08-11 12:15:00,111.61,111.72,111.55,111.68,21025.0,105.7117,105.8159,105.6549,105.778,21025.0
2022-08-11 12:20:00,111.67,111.76,111.63,111.7,24976.0,105.7685,105.8538,105.7307,105.797,24976.0
2022-08-11 12:25:00,111.72,111.75,111.59,111.73,18600.0,105.8159,105.8443,105.6928,105.8254,18600.0
2022-08-11 12:30:00,111.72,111.8,111.7,111.8,17132.0,105.8159,105.8917,105.797,105.8917,17132.0
2022-08-11 12:35:00,111.79,111.83,111.75,111.76,15638.0,105.8822,105.9201,105.8443,105.8538,15638.0
2022-08-11 12:40:00,111.75,111.79,111.7,111.76,10106.0,105.8443,105.8822,105.797,105.8538,10106.0
2022-08-11 12:45:00,111.77,111.79,111.73,111.77,17345.0,105.8633,105.8822,105.8254,105.8633,17345.0
2022-08-11 12:50:00,111.77,111.78,111.7,111.74,14655.0,105.8633,105.8727,105.797,105.8348,14655.0
2022-08-11 12:55:00,111.75,111.81,111.73,111.75,13969.0,105.8443,105.9011,105.8254,105.8443,13969.0
2022-08-11 13:00:00,111.76,111.8,111.69,111.74,16173.0,105.8538,105.8917,105.7875,105.8348,16173.0
2022-08-11 13:05:00,111.74,111.77,111.7,111.75,17399.0,105.8348,105.8633,105.797,105.8443,17399.0
2022-08-11 13:10:00,111.74,111.93,111.74,111.89,13997.0,105.8348,106.0148,105.8348,105.9769,13997.0
2022-08-11 13:15:00,111.9,112.02,111.86,111.99,18824.0,105.9864,106.1,105.9485,106.0716,18824.0
2022-08-11 13:20:00,111.98,112.01,111.92,111.94,10195.0,106.0622,106.0906,106.0053,106.0243,10195.0
2022-08-11 13:25:00,111.95,111.97,111.8,111.8,16191.0,106.0337,106.0527,105.8917,105.8917,16191.0
2022-08-11 13:30:00,111.81,111.89,111.78,111.83,34160.0,105.9011,105.9769,105.8727,105.9201,34160.0
2022-08-11 13:35:00,111.84,111.88,111.84,111.84,13541.0,105.9296,105.9674,105.9296,105.9296,13541.0
2022-08-11 13:40:00,111.84,111.93,111.78,111.9,19708.0,105.9296,106.0148,105.8727,105.9864,19708.0
2022-08-11 13:45:00,111.88,111.9,111.72,111.75,26658.0,105.9674,105.9864,105.8159,105.8443,26658.0
2022-08-11 13:50:00,111.76,111.79,111.69,111.71,19159.0,105.8538,105.8822,105.7875,105.8064,19159.0
2022-08-11 13:55:00,111.72,111.76,111.68,111.75,31898.0,105.8159,105.8538,105.778,105.8443,31898.0
2022-08-11 14:00:00,111.74,111.75,111.49,111.52,24242.0,105.8348,105.8443,105.5981,105.6265,24242.0
2022-08-11 14:05:00,111.51,111.51,111.36,111.36,24983.0,105.617,105.617,105.4749,105.4749,24983.0
2022-08-11 14:10:00,111.34,111.38,111.19,111.2,26444.0,105.456,105.4939,105.3139,105.3234,26444.0
2022-08-11 14:15:00,111.19,111.23,111.14,111.18,15737.0,105.3139,105.3518,105.2665,105.3044,15737.0
2022-08-11 14:20:00,111.17,111.17,111.07,111.11,11568.0,105.295,105.295,105.2002,105.2381,11568.0
2022-08-11 14:25:00,111.11,111.14,111.05,111.11,13370.0,105.2381,105.2665,105.1813,105.2381,13370.0
2022-08-11 14:30:00,111.12,111.12,110.9,110.9,17270.0,105.2476,105.2476,105.0392,105.0392,17270.0
2022-08-11 14:35:00,110.91,111.02,110.89,110.94,16309.0,105.0487,105.1529,105.0298,105.0771,16309.0
2022-08-11 14:40:00,110.94,110.99,110.9,110.95,21568.0,105.0771,105.1245,105.0392,105.0866,21568.0
2022-08-11 14:45:00,110.96,110.98,110.86,110.87,15990.0,105.0961,105.115,105.0013,105.0108,15990.0
2022-08-11 14:50:00,110.86,110.86,110.78,110.78,17974.0,105.0013,105.0013,104.9256,104.9256,17974.0
2022-08-11 14:55:00,110.79,110.96,110.79,110.92,21768.0,104.935,105.0961,104.935,105.0582,21768.0
2022-08-11 15:00:00,110.92,110.94,110.78,110.86,23206.0,105.0582,105.0771,104.9256,105.0013,23206.0
2022-08-11 15:05:00,110.86,110.86,110.74,110.8,12396.0,105.0013,105.0013,104.8877,104.9445,12396.0
2022-08-11 15:10:00,110.82,110.84,110.64,110.72,17914.0,104.9635,104.9824,104.793,104.8687,17914.0
2022-08-11 15:15:00,110.71,110.76,110.69,110.73,16348.0,104.8593,104.9066,104.8403,104.8782,16348.0
2022-08-11 15:20:00,110.71,110.71,110.55,110.55,12412.0,104.8593,104.8593,104.7077,104.7077,12412.0
2022-08-11 15:25:00,110.54,110.66,110.53,110.63,19647.0,104.6983,104.8119,104.6888,104.7835,19647.0
2022-08-11 15:30:00,110.64,110.68,110.52,110.68,35768.0,104.793,104.8309,104.6793,104.8309,35768.0
2022-08-11 15:35:00,110.68,110.68,110.44,110.48,33830.0,104.8309,104.8309,104.6035,104.6414,33830.0
2022-08-11 15:40:00,110.48,110.5,110.4,110.43,25988.0,104.6414,104.6604,104.5657,104.5941,25988.0
2022-08-11 15:45:00,110.44,110.48,110.39,110.47,28240.0,104.6035,104.6414,104.5562,104.632,28240.0
2022-08-11 15:50:00,110.46,110.65,110.41,110.63,68053.0,104.6225,104.8024,104.5751,104.7835,68053.0
2022-08-11 15:55:00,110.64,110.64,110.39,110.54,206870.0,104.793,104.793,104.5562,104.6983,206870.0
2022-08-12 09:30:00,110.86,111.08,110.7,111.08,56254.0,105.0013,105.2097,104.8498,105.2097,56254.0
2022-08-12 09:35:00,111.07,111.11,110.82,111.08,10866.0,105.2002,105.2381,104.9635,105.2097,10866.0
2022-08-12 09:40:00,111.07,111.09,110.81,110.95,5319.0,105.2002,105.2192,104.954,105.0866,5319.0
2022-08-12 09:45:00,111.01,111.07,110.59,110.61,23867.0,105.1434,105.2002,104.7456,104.7646,23867.0
2022-08-12 09:50:00,110.68,110.85,110.65,110.75,10011.0,104.8309,104.9919,104.8024,104.8972,10011.0
2022-08-12 09:55:00,110.75,110.92,110.71,110.92,18708.0,104.8972,105.0582,104.8593,105.0582,18708.0
2022-08-12 10:00:00,110.88,110.88,110.43,110.59,27787.0,105.0203,105.0203,104.5941,104.7456,27787.0
2022-08-12 10:05:00,110.61,110.72,110.53,110.66,16136.0,104.7646,104.8687,104.6888,104.8119,16136.0
2022-08-12 10:10:00,110.66,110.79,110.65,110.72,12861.0,104.8119,104.935,104.8024,104.8687,12861.0
2022-08-12 10:15:00,110.74,110.99,110.7,110.98,11992.0,104.8877,105.1245,104.8498,105.115,11992.0
2022-08-12 10:20:00,110.99,111.03,110.86,110.89,12891.0,105.1245,105.1624,105.0013,105.0298,12891.0
2022-08-12 10:25:00,110.88,110.94,110.82,110.88,5818.0,105.0203,105.0771,104.9635,105.0203,5818.0
2022-08-12 10:30:00,110.89,110.96,110.86,110.91,20222.0,105.0298,105.0961,105.0013,105.0487,20222.0
2022-08-12 10:35:00,110.94,111.03,110.81,110.84,20135.0,105.0771,105.1624,104.954,104.9824,20135.0
2022-08-12 10:40:00,110.87,110.88,110.67,110.68,16057.0,105.0108,105.0203,104.8214,104.8309,16057.0
2022-08-12 10:45:00,110.68,110.73,110.57,110.58,13536.0,104.8309,104.8782,104.7267,104.7361,13536.0
2022-08-12 10:50:00,110.57,110.71,110.5,110.64,23116.0,104.7267,104.8593,104.6604,104.793,23116.0
2022-08-12 10:55:00,110.64,110.72,110.59,110.6,6969.0,104.793,104.8687,104.7456,104.7551,6969.0
2022-08-12 11:00:00,110.6,110.81,110.55,110.74,26596.0,104.7551,104.954,104.7077,104.8877,26596.0
2022-08-12 11:05:00,110.76,110.79,110.68,110.72,8237.0,104.9066,104.935,104.8309,104.8687,8237.0
2022-08-12 11:10:00,110.72,110.88,110.7,110.72,10283.0,104.8687,105.0203,104.8498,104.8687,10283.0
2022-08-12 11:15:00,110.72,110.85,110.68,110.73,6652.0,104.8687,104.9919,104.8309,104.8782,6652.0
2022-08-12 11:20:00,110.72,110.81,110.72,110.8,9380.0,104.8687,104.954,104.8687,104.9445,9380.0
2022-08-12 11:25:00,110.85,110.88,110.76,110.77,7550.0,104.9919,105.0203,104.9066,104.9161,7550.0
2022-08-12 11:30:00,110.78,110.88,110.78,110.86,7607.0,104.9256,105.0203,104.9256,105.0013,7607.0
2022-08-12 11:35:00,110.85,110.96,110.81,110.89,9135.0,104.9919,105.0961,104.954,105.0298,9135.0
2022-08-12 11:40:00,110.89,110.9,110.73,110.74,11182.0,105.0298,105.0392,104.8782,104.8877,11182.0
2022-08-12 11:45:00,110.73,110.91,110.72,110.87,8978.0,104.8782,105.0487,104.8687,105.0108,8978.0
2022-08-12 11:50:00,110.88,110.97,110.87,110.93,7025.0,105.0203,105.1055,105.0108,105.0676,7025.0
2022-08-12 11:55:00,110.94,110.96,110.79,110.81,6831.0,105.0771,105.0961,104.935,104.954,6831.0
2022-08-12 12:00:00,110.8,110.87,110.79,110.86,3879.0,104.9445,105.0108,104.935,105.0013,3879.0
2022-08-12 12:05:00,110.86,110.92,110.86,110.9,14916.0,105.0013,105.0582,105.0013,105.0392,14916.0
2022-08-12 12:10:00,110.92,110.92,110.83,110.86,8932.0,105.0582,105.0582,104.9729,105.0013,8932.0
2022-08-12 12:15:00,110.88,110.89,110.78,110.8,11743.0,105.0203,105.0298,104.9256,104.9445,11743.0
2022-08-12 12:20:00,110.8,110.84,110.78,110.82,12417.0,104.9445,104.9824,104.9256,104.9635,12417.0
2022-08-12 12:25:00,110.82,110.9,110.82,110.89,10899.0,104.9635,105.0392,104.9635,105.0298,10899.0
2022-08-12 12:30:00,110.89,110.98,110.88,110.97,15105.0,105.0298,105.115,105.0203,105.1055,15105.0
2022-08-12 12:35:00,110.95,110.98,110.91,110.93,8506.0,105.0866,105.115,105.0487,105.0676,8506.0
2022-08-12 12:40:00,110.94,110.96,110.91,110.93,7904.0,105.0771,105.0961,105.0487,105.0676,7904.0
2022-08-12 12:45:00,110.94,111.02,110.94,110.99,11795.0,105.0771,105.1529,105.0771,105.1245,11795.0
2022-08-12 12:50:00,111.0,111.03,110.96,110.97,12926.0,105.1339,105.1624,105.0961,105.1055,12926.0
2022-08-12 12:55:00,110.98,111.0,110.93,110.95,13463.0,105.115,105.1339,105.0676,105.0866,13463.0
2022-08-12 13:00:00,110.93,110.97,110.88,110.95,9507.0,105.0676,105.1055,105.0203,105.0866,9507.0
2022-08-12 13:05:00,110.96,111.0,110.96,110.99,6999.0,105.0961,105.1339,105.0961,105.1245,6999.0
2022-08-12 13:10:00,110.98,110.98,110.83,110.85,8612.0,105.115,105.115,104.9729,104.9919,8612.0
2022-08-12 13:15:00,110.84,110.87,110.8,110.81,9913.0,104.9824,105.0108,104.9445,104.954,9913.0
2022-08-12 13:20:00,110.81,110.82,110.77,110.77,8401.0,104.954,104.9635,104.9161,104.9161,8401.0
2022-08-12 13:25:00,110.78,110.79,110.67,110.7,7242.0,104.9256,104.935,104.8214,104.8498,7242.0
2022-08-12 13:30:00,110.71,110.77,110.71,110.76,11244.0,104.8593,104.9161,104.8593,104.9066,11244.0
2022-08-12 13:35:00,110.76,110.76,110.71,110.75,5414.0,104.9066,104.9066,104.8593,104.8972,5414.0
2022-08-12 13:40:00,110.75,110.8,110.7,110.8,16404.0,104.8972,104.9445,104.8498,104.9445,16404.0
2022-08-12 13:45:00,110.78,110.84,110.77,110.83,9767.0,104.9256,104.9824,104.9161,104.9729,9767.0
2022-08-12 13:50:00,110.83,110.89,110.82,110.86,10090.0,104.9729,105.0298,104.9635,105.0013,10090.0
2022-08-12 13:55:00,110.84,110.89,110.83,110.85,12063.0,104.9824,105.0298,104.9729,104.9919,12063.0
2022-08-12 14:00:00,110.85,110.87,110.77,110.8,7894.0,104.9919,105.0108,104.9161,104.9445,7894.0
2022-08-12 14:05:00,110.78,110.79,110.72,110.79,10619.0,104.9256,104.935,104.8687,104.935,10619.0
2022-08-12 14:10:00,110.79,110.79,110.7,110.74,6315.0,104.935,104.935,104.8498,104.8877,6315.0
2022-08-12 14:15:00,110.74,110.83,110.7,110.78,16223.0,104.8877,104.9729,104.8498,104.9256,16223.0
2022-08-12 14:20:00,110.77,110.77,110.69,110.71,13485.0,104.9161,104.9161,104.8403,104.8593,13485.0
2022-08-12 14:25:00,110.72,110.81,110.7,110.8,21265.0,104.8687,104.954,104.8498,104.9445,21265.0
2022-08-12 14:30:00,110.8,110.99,110.77,110.99,13083.0,104.9445,105.1245,104.9161,105.1245,13083.0
2022-08-12 14:35:00,110.98,111.0,110.91,110.93,8533.0,105.115,105.1339,105.0487,105.0676,8533.0
2022-08-12 14:40:00,110.93,111.01,110.9,110.99,14680.0,105.0676,105.1434,105.0392,105.1245,14680.0
2022-08-12 14:45:00,111.0,111.05,110.98,111.05,13111.0,105.1339,105.1813,105.115,105.1813,13111.0
2022-08-12 14:50:00,111.04,111.06,111.01,111.04,13758.0,105.1718,105.1908,105.1434,105.1718,13758.0
2022-08-12 14:55:00,111.04,111.09,111.02,111.06,13298.0,105.1718,105.2192,105.1529,105.1908,13298.0
2022-08-12 15:00:00,111.06,111.23,111.05,111.22,12047.0,105.1908,105.3518,105.1813,105.3423,12047.0
2022-08-12 15:05:00,111.21,111.25,111.2,111.25,16140.0,105.3328,105.3707,105.3234,105.3707,16140.0
2022-08-12 15:10:00,111.26,111.29,111.21,111.26,16960.0,105.3802,105.4086,105.3328,105.3802,16960.0
2022-08-12 15:15:00,111.25,111.37,111.19,111.36,25002.0,105.3707,105.4844,105.3139,105.4749,25002.0
2022-08-12 15:20:00,111.35,111.39,111.27,111.33,36145.0,105.4654,105.5033,105.3897,105.4465,36145.0
2022-08-12 15:25:00,111.33,111.35,111.28,111.33,22420.0,105.4465,105.4654,105.3991,105.4465,22420.0
2022-08-12 15:30:00,111.32,111.34,111.12,111.13,48829.0,105.437,105.456,105.2476,105.2571,48829.0
2022-08-12 15:35:00,111.13,111.21,111.1,111.14,35837.0,105.2571,105.3328,105.2287,105.2665,35837.0
2022-08-12 15:40:00,111.14,111.32,111.12,111.32,42833.0,105.2665,105.437,105.2476,105.437,42833.0
2022-08-12 15:45:00,111.3,111.4,111.23,111.38,54552.0,105.4181,105.5128,105.3518,105.4939,54552.0
2022-08-12 15:50:00,111.39,111.4,111.32,111.33,78007.0,105.5033,105.5128,105.437,105.4465,78007.0
2022-08-12 15:55:00,111.32,111.53,111.29,111.46,179691.0,105.437,105.6359,105.4086,105.5696,179691.0
2022-08-15 09:30:00,111.31,111.7,111.02,111.23,83523.0,105.4276,105.797,105.1529,105.3518,83523.0
2022-08-15 09:35:00,111.2,111.52,111.16,111.49,9265.0,105.3234,105.6265,105.2855,105.5981,9265.0
2022-08-15 09:40:00,111.47,111.95,111.43,111.92,27234.0,105.5791,106.0337,105.5412,106.0053,27234.0
2022-08-15 09:45:00,111.93,112.06,111.89,111.94,44856.0,106.0148,106.1379,105.9769,106.0243,44856.0
2022-08-15 09:50:00,112.01,112.2,111.96,111.96,28154.0,106.0906,106.2705,106.0432,106.0432,28154.0
2022-08-15 09:55:00,111.89,111.89,111.6,111.75,17513.0,105.9769,105.9769,105.7022,105.8443,17513.0
2022-08-15 10:00:00,111.79,111.94,111.74,111.78,51931.0,105.8822,106.0243,105.8348,105.8727,51931.0
2022-08-15 10:05:00,111.79,111.97,111.71,111.85,10801.0,105.8822,106.0527,105.8064,105.939,10801.0
2022-08-15 10:10:00,111.85,111.98,111.7,111.72,7446.0,105.939,106.0622,105.797,105.8159,7446.0
2022-08-15 10:15:00,111.7,111.77,111.57,111.6,12223.0,105.797,105.8633,105.6738,105.7022,12223.0
2022-08-15 10:20:00,111.63,111.67,111.58,111.66,20281.0,105.7307,105.7685,105.6833,105.7591,20281.0
2022-08-15 10:25:00,111.68,111.81,111.51,111.65,23940.0,105.778,105.9011,105.617,105.7496,23940.0
2022-08-15 10:30:00,111.66,111.75,111.63,111.74,12474.0,105.7591,105.8443,105.7307,105.8348,12474.0
2022-08-15 10:35:00,111.78,111.81,111.66,111.72,29161.0,105.8727,105.9011,105.7591,105.8159,29161.0
2022-08-15 10:40:00,111.72,111.74,111.58,111.58,15890.0,105.8159,105.8348,105.6833,105.6833,15890.0
2022-08-15 10:45:00,111.6,111.65,111.43,111.44,10634.0,105.7022,105.7496,105.5412,105.5507,10634.0
2022-08-15 10:50:00,111.43,111.48,111.3,111.39,22328.0,105.5412,105.5886,105.4181,105.5033,22328.0
2022-08-15 10:55:00,111.42,111.52,111.19,111.21,27377.0,105.5317,105.6265,105.3139,105.3328,27377.0
2022-08-15 11:00:00,111.19,111.22,111.11,111.12,13508.0,105.3139,105.3423,105.2381,105.2476,13508.0
2022-08-15 11:05:00,111.13,111.17,111.04,111.07,9133.0,105.2571,105.295,105.1718,105.2002,9133.0
2022-08-15 11:10:00,111.07,111.14,111.03,111.1,17957.0,105.2002,105.2665,105.1624,105.2287,17957.0
2022-08-15 11:15:00,111.1,111.19,111.09,111.16,39016.0,105.2287,105.3139,105.2192,105.2855,39016.0
2022-08-15 11:20:00,111.14,111.31,111.13,111.19,13421.0,105.2665,105.4276,105.2571,105.3139,13421.0
2022-08-15 11:25:00,111.19,111.26,111.18,111.26,12490.0,105.3139,105.3802,105.3044,105.3802,12490.0
2022-08-15 11:30:00,111.3,111.32,111.16,111.28,13303.0,105.4181,105.437,105.2855,105.3991,13303.0
2022-08-15 11:35:00,111.3,111.38,111.29,111.35,13340.0,105.4181,105.4939,105.4086,105.4654,13340.0
2022-08-15 11:40:00,111.35,111.48,111.31,111.46,77863.0,105.4654,105.5886,105.4276,105.5696,77863.0
2022-08-15 11:45:00,111.44,111.65,111.44,111.63,11196.0,105.5507,105.7496,105.5507,105.7307,11196.0
2022-08-15 11:50:00,111.69,111.86,111.66,111.8,9819.0,105.7875,105.9485,105.7591,105.8917,9819.0
2022-08-15 11:55:00,111.8,111.82,111.67,111.72,7636.0,105.8917,105.9106,105.7685,105.8159,7636.0
2022-08-15 12:00:00,111.72,111.77,111.61,111.75,19130.0,105.8159,105.8633,105.7117,105.8443,19130.0
2022-08-15 12:05:00,111.77,111.83,111.7,111.75,16607.0,105.8633,105.9201,105.797,105.8443,16607.0
2022-08-15 12:10:00,111.77,111.85,111.75,111.83,14480.0,105.8633,105.939,105.8443,105.9201,14480.0
2022-08-15 12:15:00,111.84,111.92,111.81,111.86,16003.0,105.9296,106.0053,105.9011,105.9485,16003.0
2022-08-15 12:20:00,111.87,111.94,111.84,111.93,8173.0,105.958,106.0243,105.9296,106.0148,8173.0
2022-08-15 12:25:00,111.93,111.99,111.9,111.99,9604.0,106.0148,106.0716,105.9864,106.0716,9604.0
2022-08-15 12:30:00,111.97,112.08,111.94,112.08,14593.0,106.0527,106.1569,106.0243,106.1569,14593.0
2022-08-15 12:35:00,112.09,112.17,112.07,112.08,4852.0,106.1663,106.2421,106.1474,106.1569,4852.0
2022-08-15 12:40:00,112.1,112.15,112.07,112.11,19183.0,106.1758,106.2232,106.1474,106.1853,19183.0
2022-08-15 12:45:00,112.11,112.15,112.0,112.14,47966.0,106.1853,106.2232,106.0811,106.2137,47966.0
2022-08-15 12:50:00,112.16,112.21,112.11,112.11,6857.0,106.2326,106.28,106.1853,106.1853,6857.0
2022-08-15 12:55:00,112.1,112.27,112.09,112.24,9950.0,106.1758,106.3368,106.1663,106.3084,9950.0
2022-08-15 13:00:00,112.22,112.22,111.98,112.0,6708.0,106.2895,106.2895,106.0622,106.0811,6708.0
2022-08-15 13:05:00,112.05,112.12,112.03,112.12,9033.0,106.1285,106.1948,106.1095,106.1948,9033.0
2022-08-15 13:10:00,112.1,112.11,112.07,112.07,3991.0,106.1758,106.1853,106.1474,106.1474,3991.0
2022-08-15 13:15:00,112.09,112.15,112.07,112.08,7394.0,106.1663,106.2232,106.1474,106.1569,7394.0
2022-08-15 13:20:00,112.06,112.11,112.03,112.09,10152.0,106.1379,106.1853,106.1095,106.1663,10152.0
2022-08-15 13:25:00,112.1,112.14,111.98,112.11,14677.0,106.1758,106.2137,106.0622,106.1853,14677.0
2022-08-15 13:30:00,112.1,112.1,112.05,112.09,4246.0,106.1758,106.1758,106.1285,106.1663,4246.0
2022-08-15 13:35:00,112.09,112.13,112.0,112.02,8796.0,106.1663,106.2042,106.0811,106.1,8796.0
2022-08-15 13:40:00,112.04,112.09,112.01,112.03,7602.0,106.119,106.1663,106.0906,106.1095,7602.0
2022-08-15 13:45:00,112.01,112.13,112.0,112.13,17388.0,106.0906,106.2042,106.0811,106.2042,17388.0
2022-08-15 13:50:00,112.12,112.14,112.09,112.11,7318.0,106.1948,106.2137,106.1663,106.1853,7318.0
2022-08-15 13:55:00,112.11,112.19,112.08,112.17,8526.0,106.1853,106.2611,106.1569,106.2421,8526.0
2022-08-15 14:00:00,112.16,112.16,112.07,112.07,14966.0,106.2326,106.2326,106.1474,106.1474,14966.0
2022-08-15 14:05:00,112.07,112.16,112.04,112.09,16564.0,106.1474,106.2326,106.119,106.1663,16564.0
2022-08-15 14:10:00,112.11,112.17,112.09,112.17,9361.0,106.1853,106.2421,106.1663,106.2421,9361.0
2022-08-15 14:15:00,112.16,112.23,112.16,112.23,20350.0,106.2326,106.2989,106.2326,106.2989,20350.0
2022-08-15 14:20:00,112.25,112.31,112.16,112.17,17055.0,106.3179,106.3747,106.2326,106.2421,17055.0
2022-08-15 14:25:00,112.17,112.17,112.07,112.11,9994.0,106.2421,106.2421,106.1474,106.1853,9994.0
2022-08-15 14:30:00,112.13,112.2,112.07,112.09,10921.0,106.2042,106.2705,106.1474,106.1663,10921.0
2022-08-15 14:35:00,112.09,112.15,112.09,112.14,7317.0,106.1663,106.2232,106.1663,106.2137,7317.0
2022-08-15 14:40:00,112.14,112.19,112.11,112.16,13167.0,106.2137,106.2611,106.1853,106.2326,13167.0
2022-08-15 14:45:00,112.15,112.15,112.1,112.14,10040.0,106.2232,106.2232,106.1758,106.2137,10040.0
2022-08-15 14:50:00,112.12,112.17,112.12,112.16,8252.0,106.1948,106.2421,106.1948,106.2326,8252.0
2022-08-15 14:55:00,112.17,112.19,112.15,112.16,6285.0,106.2421,106.2611,106.2232,106.2326,6285.0
2022-08-15 15:00:00,112.19,112.19,112.09,112.11,10562.0,106.2611,106.2611,106.1663,106.1853,10562.0
2022-08-15 15:05:00,112.13,112.13,111.99,112.01,30026.0,106.2042,106.2042,106.0716,106.0906,30026.0
2022-08-15 15:10:00,112.01,112.03,111.96,111.98,12077.0,106.0906,106.1095,106.0432,106.0622,12077.0
2022-08-15 15:15:00,112.01,112.09,111.99,112.04,11855.0,106.0906,106.1663,106.0716,106.119,11855.0
2022-08-15 15:20:00,112.05,112.06,112.0,112.05,12889.0,106.1285,106.1379,106.0811,106.1285,12889.0
2022-08-15 15:25:00,112.05,112.07,112.0,112.03,10537.0,106.1285,106.1474,106.0811,106.1095,10537.0
2022-08-15 15:30:00,112.02,112.04,111.9,112.01,14612.0,106.1,106.119,105.9864,106.0906,14612.0
2022-08-15 15:35:00,112.0,112.04,111.93,112.03,16984.0,106.0811,106.119,106.0148,106.1095,16984.0
2022-08-15 15:40:00,112.0,112.05,111.99,112.03,22450.0,106.0811,106.1285,106.0716,106.1095,22450.0
2022-08-15 15:45:00,112.01,112.08,111.97,112.08,32456.0,106.0906,106.1569,106.0527,106.1569,32456.0
2022-08-15 15:50:00,112.08,112.12,111.85,111.89,52672.0,106.1569,106.1948,105.939,105.9769,52672.0
2022-08-15 15:55:00,111.89,111.94,111.81,111.9,120759.0,105.9769,106.0243,105.9011,105.9864,120759.0
2022-08-16 09:30:00,111.46,112.53,111.46,112.0,125183.0,105.5696,106.5831,105.5696,106.0811,125183.0
2022-08-16 09:35:00,111.97,112.1,111.71,111.79,37530.0,106.0527,106.1758,105.8064,105.8822,37530.0
2022-08-16 09:40:00,111.8,112.06,111.7,111.91,27156.0,105.8917,106.1379,105.797,105.9959,27156.0
2022-08-16 09:45:00,111.88,111.95,111.44,111.58,24721.0,105.9674,106.0337,105.5507,105.6833,24721.0
2022-08-16 09:50:00,111.58,111.58,111.43,111.48,24342.0,105.6833,105.6833,105.5412,105.5886,24342.0
2022-08-16 09:55:00,111.52,111.65,111.52,111.54,15537.0,105.6265,105.7496,105.6265,105.6454,15537.0
2022-08-16 10:00:00,111.55,111.69,111.5,111.59,66413.0,105.6549,105.7875,105.6075,105.6928,66413.0
2022-08-16 10:05:00,111.59,111.71,111.54,111.62,25134.0,105.6928,105.8064,105.6454,105.7212,25134.0
2022-08-16 10:10:00,111.62,111.89,111.62,111.72,27473.0,105.7212,105.9769,105.7212,105.8159,27473.0
2022-08-16 10:15:00,111.73,111.8,111.62,111.75,24401.0,105.8254,105.8917,105.7212,105.8443,24401.0
2022-08-16 10:20:00,111.75,111.82,111.67,111.7,42860.0,105.8443,105.9106,105.7685,105.797,42860.0
2022-08-16 10:25:00,111.71,111.73,111.45,111.56,21695.0,105.8064,105.8254,105.5602,105.6644,21695.0
2022-08-16 10:30:00,111.54,111.57,111.43,111.49,18872.0,105.6454,105.6738,105.5412,105.5981,18872.0
2022-08-16 10:35:00,111.46,111.6,111.45,111.47,17013.0,105.5696,105.7022,105.5602,105.5791,17013.0
2022-08-16 10:40:00,111.48,111.76,111.48,111.65,18975.0,105.5886,105.8538,105.5886,105.7496,18975.0
2022-08-16 10:45:00,111.65,111.65,111.45,111.49,16774.0,105.7496,105.7496,105.5602,105.5981,16774.0
2022-08-16 10:50:00,111.49,111.6,111.49,111.58,13569.0,105.5981,105.7022,105.5981,105.6833,13569.0
2022-08-16 10:55:00,111.59,111.65,111.54,111.55,14124.0,105.6928,105.7496,105.6454,105.6549,14124.0
2022-08-16 11:00:00,111.54,111.64,111.5,111.61,10231.0,105.6454,105.7401,105.6075,105.7117,10231.0
2022-08-16 11:05:00,111.61,111.67,111.55,111.6,19295.0,105.7117,105.7685,105.6549,105.7022,19295.0
2022-08-16 11:10:00,111.6,111.78,111.58,111.78,23621.0,105.7022,105.8727,105.6833,105.8727,23621.0
2022-08-16 11:15:00,111.78,111.84,111.71,111.8,17915.0,105.8727,105.9296,105.8064,105.8917,17915.0
2022-08-16 11:20:00,111.81,111.92,111.79,111.83,17313.0,105.9011,106.0053,105.8822,105.9201,17313.0
2022-08-16 11:25:00,111.84,111.93,111.82,111.86,18358.0,105.9296,106.0148,105.9106,105.9485,18358.0
2022-08-16 11:30:00,111.84,111.97,111.81,111.94,27049.0,105.9296,106.0527,105.9011,106.0243,27049.0
2022-08-16 11:35:00,111.94,112.01,111.89,111.92,12973.0,106.0243,106.0906,105.9769,106.0053,12973.0
2022-08-16 11:40:00,111.93,112.01,111.9,111.95,17449.0,106.0148,106.0906,105.9864,106.0337,17449.0
2022-08-16 11:45:00,111.95,112.0,111.89,111.9,9201.0,106.0337,106.0811,105.9769,105.9864,9201.0
2022-08-16 11:50:00,111.9,111.93,111.84,111.91,11851.0,105.9864,106.0148,105.9296,105.9959,11851.0
2022-08-16 11:55:00,111.95,112.0,111.87,111.92,9874.0,106.0337,106.0811,105.958,106.0053,9874.0
2022-08-16 12:00:00,111.92,111.92,111.83,111.83,10846.0,106.0053,106.0053,105.9201,105.9201,10846.0
2022-08-16 12:05:00,111.82,111.82,111.68,111.68,9854.0,105.9106,105.9106,105.778,105.778,9854.0
2022-08-16 12:10:00,111.7,111.84,111.69,111.75,12311.0,105.797,105.9296,105.7875,105.8443,12311.0
2022-08-16 12:15:00,111.76,111.85,111.76,111.85,8678.0,105.8538,105.939,105.8538,105.939,8678.0
2022-08-16 12:20:00,111.84,111.92,111.83,111.9,9094.0,105.9296,106.0053,105.9201,105.9864,9094.0
2022-08-16 12:25:00,111.89,111.92,111.83,111.9,8140.0,105.9769,106.0053,105.9201,105.9864,8140.0
2022-08-16 12:30:00,111.91,112.1,111.89,112.08,16178.0,105.9959,106.1758,105.9769,106.1569,16178.0
2022-08-16 12:35:00,112.07,112.08,112.01,112.03,10590.0,106.1474,106.1569,106.0906,106.1095,10590.0
2022-08-16 12:40:00,112.02,112.04,111.89,111.89,12351.0,106.1,106.119,105.9769,105.9769,12351.0
2022-08-16 12:45:00,111.9,111.96,111.9,111.95,12526.0,105.9864,106.0432,105.9864,106.0337,12526.0
2022-08-16 12:50:00,111.96,111.96,111.91,111.94,13130.0,106.0432,106.0432,105.9959,106.0243,13130.0
2022-08-16 12:55:00,111.93,112.0,111.93,111.97,9313.0,106.0148,106.0811,106.0148,106.0527,9313.0
2022-08-16 13:00:00,111.99,112.01,111.89,111.98,14288.0,106.0716,106.0906,105.9769,106.0622,14288.0
2022-08-16 13:05:00,111.99,112.07,111.97,112.06,19495.0,106.0716,106.1474,106.0527,106.1379,19495.0
2022-08-16 13:10:00,112.05,112.07,111.98,112.03,15304.0,106.1285,106.1474,106.0622,106.1095,15304.0
2022-08-16 13:15:00,112.03,112.08,112.0,112.01,14761.0,106.1095,106.1569,106.0811,106.0906,14761.0
2022-08-16 13:20:00,112.01,112.04,111.95,112.03,8338.0,106.0906,106.119,106.0337,106.1095,8338.0
2022-08-16 13:25:00,112.04,112.09,112.02,112.07,10929.0,106.119,106.1663,106.1,106.1474,10929.0
2022-08-16 13:30:00,112.08,112.1,111.99,111.99,9707.0,106.1569,106.1758,106.0716,106.0716,9707.0
2022-08-16 13:35:00,112.02,112.13,112.01,112.09,16140.0,106.1,106.2042,106.0906,106.1663,16140.0
2022-08-16 13:40:00,112.09,112.15,112.08,112.12,9030.0,106.1663,106.2232,106.1569,106.1948,9030.0
2022-08-16 13:45:00,112.13,112.17,112.12,112.15,12720.0,106.2042,106.2421,106.1948,106.2232,12720.0
2022-08-16 13:50:00,112.14,112.21,112.13,112.15,9945.0,106.2137,106.28,106.2042,106.2232,9945.0
2022-08-16 13:55:00,112.15,112.21,112.13,112.18,11632.0,106.2232,106.28,106.2042,106.2516,11632.0
2022-08-16 14:00:00,112.17,112.31,112.16,112.24,14521.0,106.2421,106.3747,106.2326,106.3084,14521.0
2022-08-16 14:05:00,112.27,112.39,112.26,112.37,18997.0,106.3368,106.4505,106.3274,106.4315,18997.0
2022-08-16 14:10:00,112.36,112.47,112.36,112.43,24292.0,106.4221,106.5263,106.4221,106.4884,24292.0
2022-08-16 14:15:00,112.44,112.45,112.34,112.36,19054.0,106.4978,106.5073,106.4031,106.4221,19054.0
2022-08-16 14:20:00,112.37,112.37,112.25,112.28,11558.0,106.4315,106.4315,106.3179,106.3463,11558.0
2022-08-16 14:25:00,112.28,112.33,112.22,112.26,9263.0,106.3463,106.3937,106.2895,106.3274,9263.0
2022-08-16 14:30:00,112.26,112.34,112.23,112.25,17863.0,106.3274,106.4031,106.2989,106.3179,17863.0
2022-08-16 14:35:00,112.23,112.26,112.07,112.07,22364.0,106.2989,106.3274,106.1474,106.1474,22364.0
2022-08-16 14:40:00,112.09,112.14,112.03,112.11,12696.0,106.1663,106.2137,106.1095,106.1853,12696.0
2022-08-16 14:45:00,112.1,112.1,111.81,111.88,22253.0,106.1758,106.1758,105.9011,105.9674,22253.0
2022-08-16 14:50:00,111.87,111.9,111.8,111.84,13302.0,105.958,105.9864,105.8917,105.9296,13302.0
2022-08-16 14:55:00,111.85,112.02,111.84,111.98,26467.0,105.939,106.1,105.9296,106.0622,26467.0
2022-08-16 15:00:00,111.96,111.96,111.83,111.84,15516.0,106.0432,106.0432,105.9201,105.9296,15516.0
2022-08-16 15:05:00,111.82,111.94,111.82,111.87,14592.0,105.9106,106.0243,105.9106,105.958,14592.0
2022-08-16 15:10:00,111.86,111.89,111.8,111.86,9368.0,105.9485,105.9769,105.8917,105.9485,9368.0
2022-08-16 15:15:00,111.86,111.88,111.79,111.88,21045.0,105.9485,105.9674,105.8822,105.9674,21045.0
2022-08-16 15:20:00,111.88,111.88,111.77,111.82,12253.0,105.9674,105.9674,105.8633,105.9106,12253.0
2022-08-16 15:25:00,111.81,111.94,111.79,111.91,13168.0,105.9011,106.0243,105.8822,105.9959,13168.0
2022-08-16 15:30:00,111.9,111.97,111.87,111.97,12422.0,105.9864,106.0527,105.958,106.0527,12422.0
2022-08-16 15:35:00,111.98,111.99,111.92,111.93,16872.0,106.0622,106.0716,106.0053,106.0148,16872.0
2022-08-16 15:40:00,111.92,111.99,111.89,111.98,20662.0,106.0053,106.0716,105.9769,106.0622,20662.0
2022-08-16 15:45:00,111.98,112.19,111.98,112.18,34184.0,106.0622,106.2611,106.0622,106.2516,34184.0
2022-08-16 15:50:00,112.18,112.22,112.02,112.04,70248.0,106.2516,106.2895,106.1,106.119,70248.0
2022-08-16 15:55:00,112.04,112.06,111.86,112.04,145397.0,106.119,106.1379,105.9485,106.119,145397.0
2022-08-17 09:30:00,111.63,112.13,111.57,111.86,120734.0,105.7307,106.2042,105.6738,105.9485,120734.0
2022-08-17 09:35:00,111.89,111.99,111.58,111.64,18638.0,105.9769,106.0716,105.6833,105.7401,18638.0
2022-08-17 09:40:00,111.67,111.67,111.19,111.25,34198.0,105.7685,105.7685,105.3139,105.3707,34198.0
2022-08-17 09:45:00,111.23,111.26,111.07,111.18,15792.0,105.3518,105.3802,105.2002,105.3044,15792.0
2022-08-17 09:50:00,111.2,111.26,111.09,111.14,20281.0,105.3234,105.3802,105.2192,105.2665,20281.0
2022-08-17 09:55:00,111.14,111.21,111.05,111.11,13594.0,105.2665,105.3328,105.1813,105.2381,13594.0
2022-08-17 10:00:00,111.11,111.26,111.08,111.23,17689.0,105.2381,105.3802,105.2097,105.3518,17689.0
2022-08-17 10:05:00,111.23,111.26,111.14,111.22,21939.0,105.3518,105.3802,105.2665,105.3423,21939.0
2022-08-17 10:10:00,111.23,111.24,110.87,110.89,18006.0,105.3518,105.3613,105.0108,105.0298,18006.0
2022-08-17 10:15:00,110.88,111.0,110.66,110.83,30233.0,105.0203,105.1339,104.8119,104.9729,30233.0
2022-08-17 10:20:00,110.85,110.89,110.7,110.7,31089.0,104.9919,105.0298,104.8498,104.8498,31089.0
2022-08-17 10:25:00,110.68,110.88,110.68,110.86,26490.0,104.8309,105.0203,104.8309,105.0013,26490.0
2022-08-17 10:30:00,110.84,110.85,110.62,110.69,28072.0,104.9824,104.9919,104.774,104.8403,28072.0
2022-08-17 10:35:00,110.7,110.71,110.43,110.6,26628.0,104.8498,104.8593,104.5941,104.7551,26628.0
2022-08-17 10:40:00,110.62,110.82,110.57,110.79,11206.0,104.774,104.9635,104.7267,104.935,11206.0
2022-08-17 10:45:00,110.81,110.92,110.8,110.86,10984.0,104.954,105.0582,104.9445,105.0013,10984.0
2022-08-17 10:50:00,110.88,110.9,110.66,110.68,14272.0,105.0203,105.0392,104.8119,104.8309,14272.0
2022-08-17 10:55:00,110.66,110.78,110.6,110.67,28917.0,104.8119,104.9256,104.7551,104.8214,28917.0
2022-08-17 11:00:00,110.68,110.76,110.64,110.72,11847.0,104.8309,104.9066,104.793,104.8687,11847.0
2022-08-17 11:05:00,110.73,110.76,110.66,110.7,14044.0,104.8782,104.9066,104.8119,104.8498,14044.0
2022-08-17 11:10:00,110.69,110.78,110.67,110.72,15745.0,104.8403,104.9256,104.8214,104.8687,15745.0
2022-08-17 11:15:00,110.73,110.88,110.66,110.83,26416.0,104.8782,105.0203,104.8119,104.9729,26416.0
2022-08-17 11:20:00,110.85,111.01,110.84,110.99,14850.0,104.9919,105.1434,104.9824,105.1245,14850.0
2022-08-17 11:25:00,111.0,111.01,110.91,111.0,10386.0,105.1339,105.1434,105.0487,105.1339,10386.0
2022-08-17 11:30:00,111.02,111.08,110.9,110.9,14040.0,105.1529,105.2097,105.0392,105.0392,14040.0
2022-08-17 11:35:00,110.89,110.89,110.7,110.78,12164.0,105.0298,105.0298,104.8498,104.9256,12164.0
2022-08-17 11:40:00,110.77,110.77,110.52,110.61,11001.0,104.9161,104.9161,104.6793,104.7646,11001.0
2022-08-17 11:45:00,110.61,110.61,110.44,110.51,10112.0,104.7646,104.7646,104.6035,104.6698,10112.0
2022-08-17 11:50:00,110.52,110.6,110.51,110.57,14809.0,104.6793,104.7551,104.6698,104.7267,14809.0
2022-08-17 11:55:00,110.58,110.59,110.53,110.54,12125.0,104.7361,104.7456,104.6888,104.6983,12125.0
2022-08-17 12:00:00,110.5,110.56,110.48,110.53,17859.0,104.6604,104.7172,104.6414,104.6888,17859.0
2022-08-17 12:05:00,110.54,110.6,110.53,110.54,11073.0,104.6983,104.7551,104.6888,104.6983,11073.0
2022-08-17 12:10:00,110.55,110.61,110.54,110.61,11604.0,104.7077,104.7646,104.6983,104.7646,11604.0
2022-08-17 12:15:00,110.65,110.73,110.64,110.7,7072.0,104.8024,104.8782,104.793,104.8498,7072.0
2022-08-17 12:20:00,110.69,110.76,110.64,110.73,12188.0,104.8403,104.9066,104.793,104.8782,12188.0
2022-08-17 12:25:00,110.76,110.79,110.7,110.78,12460.0,104.9066,104.935,104.8498,104.9256,12460.0
2022-08-17 12:30:00,110.79,110.8,110.7,110.76,10815.0,104.935,104.9445,104.8498,104.9066,10815.0
2022-08-17 12:35:00,110.77,110.9,110.77,110.8,20086.0,104.9161,105.0392,104.9161,104.9445,20086.0
2022-08-17 12:40:00,110.81,110.85,110.78,110.83,8642.0,104.954,104.9919,104.9256,104.9729,8642.0
2022-08-17 12:45:00,110.82,110.87,110.78,110.82,14423.0,104.9635,105.0108,104.9256,104.9635,14423.0
2022-08-17 12:50:00,110.82,110.85,110.77,110.77,11671.0,104.9635,104.9919,104.9161,104.9161,11671.0
2022-08-17 12:55:00,110.77,110.83,110.76,110.79,12172.0,104.9161,104.9729,104.9066,104.935,12172.0
2022-08-17 13:00:00,110.78,110.79,110.67,110.69,24921.0,104.9256,104.935,104.8214,104.8403,24921.0
2022-08-17 13:05:00,110.7,110.78,110.67,110.67,12601.0,104.8498,104.9256,104.8214,104.8214,12601.0
2022-08-17 13:10:00,110.68,110.75,110.67,110.72,14923.0,104.8309,104.8972,104.8214,104.8687,14923.0
2022-08-17 13:15:00,110.73,110.82,110.72,110.73,13426.0,104.8782,104.9635,104.8687,104.8782,13426.0
2022-08-17 13:20:00,110.75,110.9,110.75,110.82,11715.0,104.8972,105.0392,104.8972,104.9635,11715.0
2022-08-17 13:25:00,110.82,110.93,110.78,110.9,14808.0,104.9635,105.0676,104.9256,105.0392,14808.0
2022-08-17 13:30:00,110.9,110.96,110.81,110.86,18838.0,105.0392,105.0961,104.954,105.0013,18838.0
2022-08-17 13:35:00,110.86,110.87,110.76,110.78,10253.0,105.0013,105.0108,104.9066,104.9256,10253.0
2022-08-17 13:40:00,110.79,110.86,110.78,110.79,14715.0,104.935,105.0013,104.9256,104.935,14715.0
2022-08-17 13:45:00,110.8,110.81,110.72,110.75,12656.0,104.9445,104.954,104.8687,104.8972,12656.0
2022-08-17 13:50:00,110.77,110.79,110.75,110.77,7301.0,104.9161,104.935,104.8972,104.9161,7301.0
2022-08-17 13:55:00,110.76,110.78,110.69,110.72,12511.0,104.9066,104.9256,104.8403,104.8687,12511.0
2022-08-17 14:00:00,110.72,111.07,110.66,110.85,55448.0,104.8687,105.2002,104.8119,104.9919,55448.0
2022-08-17 14:05:00,110.86,111.03,110.73,110.96,19438.0,105.0013,105.1624,104.8782,105.0961,19438.0
2022-08-17 14:10:00,110.96,111.16,110.94,111.1,10785.0,105.0961,105.2855,105.0771,105.2287,10785.0
2022-08-17 14:15:00,111.17,111.22,110.96,111.07,15178.0,105.295,105.3423,105.0961,105.2002,15178.0
2022-08-17 14:20:00,111.05,111.07,110.92,110.98,11368.0,105.1813,105.2002,105.0582,105.115,11368.0
2022-08-17 14:25:00,110.97,111.03,110.88,111.0,19995.0,105.1055,105.1624,105.0203,105.1339,19995.0
2022-08-17 14:30:00,111.03,111.07,110.96,111.04,17161.0,105.1624,105.2002,105.0961,105.1718,17161.0
2022-08-17 14:35:00,111.05,111.19,111.02,111.19,17642.0,105.1813,105.3139,105.1529,105.3139,17642.0
2022-08-17 14:40:00,111.18,111.18,111.0,111.01,21571.0,105.3044,105.3044,105.1339,105.1434,21571.0
2022-08-17 14:45:00,111.0,111.05,110.92,110.99,18132.0,105.1339,105.1813,105.0582,105.1245,18132.0
2022-08-17 14:50:00,111.01,111.04,110.89,110.95,12920.0,105.1434,105.1718,105.0298,105.0866,12920.0
2022-08-17 14:55:00,110.94,111.0,110.88,110.89,25365.0,105.0771,105.1339,105.0203,105.0298,25365.0
2022-08-17 15:00:00,110.88,110.94,110.84,110.9,11580.0,105.0203,105.0771,104.9824,105.0392,11580.0
2022-08-17 15:05:00,110.92,110.95,110.78,110.79,13656.0,105.0582,105.0866,104.9256,104.935,13656.0
2022-08-17 15:10:00,110.81,110.83,110.48,110.59,18787.0,104.954,104.9729,104.6414,104.7456,18787.0
2022-08-17 15:15:00,110.59,110.6,110.45,110.47,65415.0,104.7456,104.7551,104.613,104.632,65415.0
2022-08-17 15:20:00,110.45,110.53,110.43,110.51,24620.0,104.613,104.6888,104.5941,104.6698,24620.0
2022-08-17 15:25:00,110.5,110.61,110.38,110.47,23955.0,104.6604,104.7646,104.5467,104.632,23955.0
2022-08-17 15:30:00,110.48,110.51,110.37,110.48,31627.0,104.6414,104.6698,104.5372,104.6414,31627.0
2022-08-17 15:35:00,110.48,110.55,110.44,110.54,24732.0,104.6414,104.7077,104.6035,104.6983,24732.0
2022-08-17 15:40:00,110.54,110.72,110.53,110.67,72429.0,104.6983,104.8687,104.6888,104.8214,72429.0
2022-08-17 15:45:00,110.66,110.67,110.46,110.49,43727.0,104.8119,104.8214,104.6225,104.6509,43727.0
2022-08-17 15:50:00,110.49,110.56,110.39,110.52,73924.0,104.6509,104.7172,104.5562,104.6793,73924.0
2022-08-17 15:55:00,110.51,110.62,110.48,110.55,143913.0,104.6698,104.774,104.6414,104.7077,143913.0
2022-08-18 09:30:00,110.93,110.93,110.17,110.17,67122.0,105.0676,105.0676,104.3478,104.3478,67122.0
2022-08-18 09:35:00,110.18,110.19,109.78,109.81,27124.0,104.3573,104.3668,103.9784,104.0068,27124.0
2022-08-18 09:40:00,109.79,109.89,109.47,109.66,24055.0,103.9879,104.0826,103.6848,103.8648,24055.0
2022-08-18 09:45:00,109.65,109.71,109.34,109.34,26873.0,103.8553,103.9121,103.5617,103.5617,26873.0
2022-08-18 09:50:00,109.32,109.35,109.06,109.23,55913.0,103.5427,103.5711,103.2965,103.4575,55913.0
2022-08-18 09:55:00,109.22,109.27,109.16,109.27,33259.0,103.448,103.4954,103.3912,103.4954,33259.0
2022-08-18 10:00:00,109.31,109.4,109.17,109.29,29002.0,103.5333,103.6185,103.4007,103.5143,29002.0
2022-08-18 10:05:00,109.23,109.24,109.06,109.12,234142.0,103.4575,103.467,103.2965,103.3533,234142.0
2022-08-18 10:10:00,109.12,109.17,108.94,108.94,47296.0,103.3533,103.4007,103.1828,103.1828,47296.0
2022-08-18 10:15:00,108.94,109.04,108.94,108.98,20575.0,103.1828,103.2775,103.1828,103.2207,20575.0
2022-08-18 10:20:00,108.97,109.0,108.92,108.95,15510.0,103.2112,103.2396,103.1639,103.1923,15510.0
2022-08-18 10:25:00,108.95,109.01,108.81,108.86,39252.0,103.1923,103.2491,103.0597,103.107,39252.0
2022-08-18 10:30:00,108.82,108.89,108.79,108.86,26449.0,103.0692,103.1355,103.0407,103.107,26449.0
2022-08-18 10:35:00,108.87,108.96,108.84,108.91,27542.0,103.1165,103.2018,103.0881,103.1544,27542.0
2022-08-18 10:40:00,108.91,109.11,108.9,109.09,35516.0,103.1544,103.3438,103.1449,103.3249,35516.0
2022-08-18 10:45:00,109.1,109.4,109.08,109.34,85487.0,103.3344,103.6185,103.3154,103.5617,85487.0
2022-08-18 10:50:00,109.32,109.37,109.2,109.27,58565.0,103.5427,103.5901,103.4291,103.4954,58565.0
2022-08-18 10:55:00,109.26,109.41,109.24,109.4,95243.0,103.4859,103.628,103.467,103.6185,95243.0
2022-08-18 11:00:00,109.4,109.43,109.33,109.36,14592.0,103.6185,103.6469,103.5522,103.5806,14592.0
2022-08-18 11:05:00,109.36,109.36,109.22,109.24,20711.0,103.5806,103.5806,103.448,103.467,20711.0
2022-08-18 11:10:00,109.25,109.41,109.24,109.41,57577.0,103.4764,103.628,103.467,103.628,57577.0
2022-08-18 11:15:00,109.41,109.5,109.36,109.37,15772.0,103.628,103.7132,103.5806,103.5901,15772.0
2022-08-18 11:20:00,109.36,109.47,109.34,109.45,28341.0,103.5806,103.6848,103.5617,103.6659,28341.0
2022-08-18 11:25:00,109.45,109.48,109.38,109.4,24770.0,103.6659,103.6943,103.5996,103.6185,24770.0
2022-08-18 11:30:00,109.4,109.74,109.39,109.72,21617.0,103.6185,103.9405,103.609,103.9216,21617.0
2022-08-18 11:35:00,109.72,109.83,109.69,109.79,20532.0,103.9216,104.0258,103.8932,103.9879,20532.0
2022-08-18 11:40:00,109.79,109.81,109.7,109.73,7882.0,103.9879,104.0068,103.9026,103.9311,7882.0
2022-08-18 11:45:00,109.73,109.82,109.68,109.8,24823.0,103.9311,104.0163,103.8837,103.9974,24823.0
2022-08-18 11:50:00,109.79,109.87,109.78,109.87,31868.0,103.9879,104.0637,103.9784,104.0637,31868.0
2022-08-18 11:55:00,109.87,109.95,109.72,109.77,18378.0,104.0637,104.1394,103.9216,103.9689,18378.0
2022-08-18 12:00:00,109.77,109.87,109.65,109.86,64438.0,103.9689,104.0637,103.8553,104.0542,64438.0
2022-08-18 12:05:00,109.86,109.87,109.75,109.87,15545.0,104.0542,104.0637,103.95,104.0637,15545.0
2022-08-18 12:10:00,109.87,109.93,109.81,109.93,25977.0,104.0637,104.1205,104.0068,104.1205,25977.0
2022-08-18 12:15:00,109.93,109.97,109.78,109.88,35635.0,104.1205,104.1584,103.9784,104.0731,35635.0
2022-08-18 12:20:00,109.88,109.88,109.69,109.71,60250.0,104.0731,104.0731,103.8932,103.9121,60250.0
2022-08-18 12:25:00,109.7,109.73,109.54,109.62,27072.0,103.9026,103.9311,103.7511,103.8269,27072.0
2022-08-18 12:30:00,109.61,109.62,109.5,109.55,62803.0,103.8174,103.8269,103.7132,103.7606,62803.0
2022-08-18 12:35:00,109.56,109.58,109.49,109.51,12213.0,103.77,103.789,103.7037,103.7227,12213.0
2022-08-18 12:40:00,109.52,109.55,109.47,109.48,20950.0,103.7322,103.7606,103.6848,103.6943,20950.0
2022-08-18 12:45:00,109.47,109.49,109.42,109.42,19306.0,103.6848,103.7037,103.6374,103.6374,19306.0
2022-08-18 12:50:00,109.43,109.57,109.43,109.55,36473.0,103.6469,103.7795,103.6469,103.7606,36473.0
2022-08-18 12:55:00,109.56,109.61,109.54,109.55,36880.0,103.77,103.8174,103.7511,103.7606,36880.0
2022-08-18 13:00:00,109.54,109.62,109.52,109.61,19164.0,103.7511,103.8269,103.7322,103.8174,19164.0
2022-08-18 13:05:00,109.61,109.78,109.6,109.77,47750.0,103.8174,103.9784,103.8079,103.9689,47750.0
2022-08-18 13:10:00,109.78,109.8,109.54,109.54,78182.0,103.9784,103.9974,103.7511,103.7511,78182.0
2022-08-18 13:15:00,109.52,109.55,109.41,109.44,17918.0,103.7322,103.7606,103.628,103.6564,17918.0
2022-08-18 13:20:00,109.44,109.5,109.36,109.36,17615.0,103.6564,103.7132,103.5806,103.5806,17615.0
2022-08-18 13:25:00,109.38,109.41,109.33,109.37,22626.0,103.5996,103.628,103.5522,103.5901,22626.0
2022-08-18 13:30:00,109.37,109.46,109.36,109.45,27278.0,103.5901,103.6753,103.5806,103.6659,27278.0
2022-08-18 13:35:00,109.46,109.56,109.46,109.55,24061.0,103.6753,103.77,103.6753,103.7606,24061.0
2022-08-18 13:40:00,109.55,109.56,109.5,109.51,18999.0,103.7606,103.77,103.7132,103.7227,18999.0
2022-08-18 13:45:00,109.52,109.63,109.42,109.59,51502.0,103.7322,103.8363,103.6374,103.7985,51502.0
2022-08-18 13:50:00,109.58,109.64,109.5,109.53,26351.0,103.789,103.8458,103.7132,103.7416,26351.0
2022-08-18 13:55:00,109.53,109.53,109.37,109.43,22334.0,103.7416,103.7416,103.5901,103.6469,22334.0
2022-08-18 14:00:00,109.43,109.52,109.4,109.48,15859.0,103.6469,103.7322,103.6185,103.6943,15859.0
2022-08-18 14:05:00,109.47,109.66,109.46,109.66,19792.0,103.6848,103.8648,103.6753,103.8648,19792.0
2022-08-18 14:10:00,109.66,109.72,109.6,109.67,15983.0,103.8648,103.9216,103.8079,103.8742,15983.0
2022-08-18 14:15:00,109.67,109.78,109.66,109.75,20750.0,103.8742,103.9784,103.8648,103.95,20750.0
2022-08-18 14:20:00,109.75,109.8,109.73,109.76,11653.0,103.95,103.9974,103.9311,103.9595,11653.0
2022-08-18 14:25:00,109.77,109.78,109.69,109.69,14669.0,103.9689,103.9784,103.8932,103.8932,14669.0
2022-08-18 14:30:00,109.7,109.71,109.59,109.65,44847.0,103.9026,103.9121,103.7985,103.8553,44847.0
2022-08-18 14:35:00,109.65,109.72,109.63,109.67,60789.0,103.8553,103.9216,103.8363,103.8742,60789.0
2022-08-18 14:40:00,109.67,109.76,109.66,109.76,14054.0,103.8742,103.9595,103.8648,103.9595,14054.0
2022-08-18 14:45:00,109.77,109.78,109.71,109.71,13027.0,103.9689,103.9784,103.9121,103.9121,13027.0
2022-08-18 14:50:00,109.72,109.86,109.69,109.84,19997.0,103.9216,104.0542,103.8932,104.0352,19997.0
2022-08-18 14:55:00,109.84,109.89,109.81,109.84,26209.0,104.0352,104.0826,104.0068,104.0352,26209.0
2022-08-18 15:00:00,109.85,109.9,109.82,109.9,11207.0,104.0447,104.0921,104.0163,104.0921,11207.0
2022-08-18 15:05:00,109.91,109.94,109.89,109.93,22096.0,104.1015,104.13,104.0826,104.1205,22096.0
2022-08-18 15:10:00,109.93,110.0,109.93,109.97,22500.0,104.1205,104.1868,104.1205,104.1584,22500.0
2022-08-18 15:15:00,109.99,110.11,109.95,110.04,27273.0,104.1773,104.291,104.1394,104.2247,27273.0
2022-08-18 15:20:00,110.04,110.05,109.99,110.04,58013.0,104.2247,104.2342,104.1773,104.2247,58013.0
2022-08-18 15:25:00,110.04,110.05,110.01,110.03,35440.0,104.2247,104.2342,104.1963,104.2152,35440.0
2022-08-18 15:30:00,110.03,110.15,110.01,110.15,46752.0,104.2152,104.3289,104.1963,104.3289,46752.0
2022-08-18 15:35:00,110.15,110.15,110.06,110.09,25486.0,104.3289,104.3289,104.2436,104.272,25486.0
2022-08-18 15:40:00,110.09,110.1,110.02,110.07,38254.0,104.272,104.2815,104.2057,104.2531,38254.0
2022-08-18 15:45:00,110.06,110.09,109.93,110.01,62887.0,104.2436,104.272,104.1205,104.1963,62887.0
2022-08-18 15:50:00,110.0,110.02,109.81,109.86,103252.0,104.1868,104.2057,104.0068,104.0542,103252.0
2022-08-18 15:55:00,109.86,109.99,109.78,109.97,191865.0,104.0542,104.1773,103.9784,104.1584,191865.0
2022-08-19 09:30:00,110.48,110.63,110.12,110.23,325887.0,104.6414,104.7835,104.3005,104.4046,325887.0
2022-08-19 09:35:00,110.28,110.3,109.94,110.11,34912.0,104.452,104.4709,104.13,104.291,34912.0
2022-08-19 09:40:00,110.09,110.2,110.01,110.1,30586.0,104.272,104.3762,104.1963,104.2815,30586.0
2022-08-19 09:45:00,110.09,110.14,109.87,109.95,21627.0,104.272,104.3194,104.0637,104.1394,21627.0
2022-08-19 09:50:00,109.92,109.98,109.77,109.81,53787.0,104.111,104.1678,103.9689,104.0068,53787.0
2022-08-19 09:55:00,109.79,109.87,109.66,109.86,40668.0,103.9879,104.0637,103.8648,104.0542,40668.0
2022-08-19 10:00:00,109.86,110.02,109.82,109.94,18803.0,104.0542,104.2057,104.0163,104.13,18803.0
2022-08-19 10:05:00,109.94,110.03,109.86,110.03,10625.0,104.13,104.2152,104.0542,104.2152,10625.0
2022-08-19 10:10:00,110.01,110.2,109.98,110.08,25356.0,104.1963,104.3762,104.1678,104.2626,25356.0
2022-08-19 10:15:00,110.09,110.11,109.95,110.11,19290.0,104.272,104.291,104.1394,104.291,19290.0
2022-08-19 10:20:00,110.13,110.19,110.01,110.07,33914.0,104.3099,104.3668,104.1963,104.2531,33914.0
2022-08-19 10:25:00,110.06,110.11,109.9,110.1,72505.0,104.2436,104.291,104.0921,104.2815,72505.0
2022-08-19 10:30:00,110.12,110.13,110.02,110.12,16919.0,104.3005,104.3099,104.2057,104.3005,16919.0
2022-08-19 10:35:00,110.13,110.15,109.99,110.04,16667.0,104.3099,104.3289,104.1773,104.2247,16667.0
2022-08-19 10:40:00,110.06,110.07,109.95,110.02,18614.0,104.2436,104.2531,104.1394,104.2057,18614.0
2022-08-19 10:45:00,110.02,110.17,109.99,110.09,25658.0,104.2057,104.3478,104.1773,104.272,25658.0
2022-08-19 10:50:00,110.07,110.07,109.9,110.02,25245.0,104.2531,104.2531,104.0921,104.2057,25245.0
2022-08-19 10:55:00,110.03,110.09,109.9,109.96,54938.0,104.2152,104.272,104.0921,104.1489,54938.0
2022-08-19 11:00:00,109.95,110.05,109.87,109.91,22330.0,104.1394,104.2342,104.0637,104.1015,22330.0
2022-08-19 11:05:00,109.91,109.95,109.8,109.82,32213.0,104.1015,104.1394,103.9974,104.0163,32213.0
2022-08-19 11:10:00,109.81,109.81,109.69,109.77,16570.0,104.0068,104.0068,103.8932,103.9689,16570.0
2022-08-19 11:15:00,109.74,109.74,109.53,109.58,34710.0,103.9405,103.9405,103.7416,103.789,34710.0
2022-08-19 11:20:00,109.58,109.58,109.4,109.44,16655.0,103.789,103.789,103.6185,103.6564,16655.0
2022-08-19 11:25:00,109.43,109.67,109.42,109.64,50791.0,103.6469,103.8742,103.6374,103.8458,50791.0
2022-08-19 11:30:00,109.63,109.71,109.57,109.67,16475.0,103.8363,103.9121,103.7795,103.8742,16475.0
2022-08-19 11:35:00,109.68,109.82,109.68,109.8,18181.0,103.8837,104.0163,103.8837,103.9974,18181.0
2022-08-19 11:40:00,109.79,109.9,109.77,109.84,20420.0,103.9879,104.0921,103.9689,104.0352,20420.0
2022-08-19 11:45:00,109.84,109.94,109.78,109.91,12721.0,104.0352,104.13,103.9784,104.1015,12721.0
2022-08-19 11:50:00,109.92,110.0,109.84,109.88,63645.0,104.111,104.1868,104.0352,104.0731,63645.0
2022-08-19 11:55:00,109.85,109.89,109.77,109.89,17362.0,104.0447,104.0826,103.9689,104.0826,17362.0
2022-08-19 12:00:00,109.89,109.95,109.76,109.94,16877.0,104.0826,104.1394,103.9595,104.13,16877.0
2022-08-19 12:05:00,109.94,110.03,109.89,109.97,27226.0,104.13,104.2152,104.0826,104.1584,27226.0
2022-08-19 12:10:00,109.99,110.22,109.99,110.21,35372.0,104.1773,104.3952,104.1773,104.3857,35372.0
2022-08-19 12:15:00,110.21,110.31,110.21,110.29,25955.0,104.3857,104.4804,104.3857,104.4615,25955.0
2022-08-19 12:20:00,110.29,110.35,110.26,110.32,10439.0,104.4615,104.5183,104.4331,104.4899,10439.0
2022-08-19 12:25:00,110.34,110.41,110.3,110.3,21591.0,104.5088,104.5751,104.4709,104.4709,21591.0
2022-08-19 12:30:00,110.29,110.45,110.28,110.43,15823.0,104.4615,104.613,104.452,104.5941,15823.0
2022-08-19 12:35:00,110.44,110.52,110.38,110.51,16889.0,104.6035,104.6793,104.5467,104.6698,16889.0
2022-08-19 12:40:00,110.5,110.62,110.44,110.59,20376.0,104.6604,104.774,104.6035,104.7456,20376.0
2022-08-19 12:45:00,110.6,110.6,110.47,110.52,16123.0,104.7551,104.7551,104.632,104.6793,16123.0
2022-08-19 12:50:00,110.55,110.62,110.54,110.56,15479.0,104.7077,104.774,104.6983,104.7172,15479.0
2022-08-19 12:55:00,110.58,110.66,110.57,110.6,20122.0,104.7361,104.8119,104.7267,104.7551,20122.0
2022-08-19 13:00:00,110.6,110.67,110.56,110.64,18063.0,104.7551,104.8214,104.7172,104.793,18063.0
2022-08-19 13:05:00,110.65,110.67,110.57,110.65,22669.0,104.8024,104.8214,104.7267,104.8024,22669.0
2022-08-19 13:10:00,110.68,110.76,110.63,110.73,15634.0,104.8309,104.9066,104.7835,104.8782,15634.0
2022-08-19 13:15:00,110.73,110.77,110.65,110.67,25446.0,104.8782,104.9161,104.8024,104.8214,25446.0
2022-08-19 13:20:00,110.71,110.8,110.7,110.77,21080.0,104.8593,104.9445,104.8498,104.9161,21080.0
2022-08-19 13:25:00,110.76,110.77,110.65,110.69,13104.0,104.9066,104.9161,104.8024,104.8403,13104.0
2022-08-19 13:30:00,110.7,110.7,110.54,110.64,16469.0,104.8498,104.8498,104.6983,104.793,16469.0
2022-08-19 13:35:00,110.62,110.62,110.54,110.6,19136.0,104.774,104.774,104.6983,104.7551,19136.0
2022-08-19 13:40:00,110.6,110.62,110.56,110.6,14519.0,104.7551,104.774,104.7172,104.7551,14519.0
2022-08-19 13:45:00,110.61,110.71,110.61,110.69,11130.0,104.7646,104.8593,104.7646,104.8403,11130.0
2022-08-19 13:50:00,110.69,110.78,110.67,110.76,21213.0,104.8403,104.9256,104.8214,104.9066,21213.0
2022-08-19 13:55:00,110.76,110.78,110.71,110.73,19647.0,104.9066,104.9256,104.8593,104.8782,19647.0
2022-08-19 14:00:00,110.74,110.74,110.63,110.66,20625.0,104.8877,104.8877,104.7835,104.8119,20625.0
2022-08-19 14:05:00,110.67,110.7,110.55,110.57,24437.0,104.8214,104.8498,104.7077,104.7267,24437.0
2022-08-19 14:10:00,110.56,110.56,110.42,110.5,14897.0,104.7172,104.7172,104.5846,104.6604,14897.0
2022-08-19 14:15:00,110.49,110.52,110.46,110.51,18072.0,104.6509,104.6793,104.6225,104.6698,18072.0
2022-08-19 14:20:00,110.52,110.53,110.47,110.5,16571.0,104.6793,104.6888,104.632,104.6604,16571.0
2022-08-19 14:25:00,110.5,110.5,110.36,110.37,51933.0,104.6604,104.6604,104.5278,104.5372,51933.0
2022-08-19 14:30:00,110.36,110.36,110.27,110.28,18372.0,104.5278,104.5278,104.4425,104.452,18372.0
2022-08-19 14:35:00,110.28,110.28,110.15,110.17,17300.0,104.452,104.452,104.3289,104.3478,17300.0
2022-08-19 14:40:00,110.17,110.24,110.11,110.24,20438.0,104.3478,104.4141,104.291,104.4141,20438.0
2022-08-19 14:45:00,110.24,110.3,110.2,110.27,14482.0,104.4141,104.4709,104.3762,104.4425,14482.0
2022-08-19 14:50:00,110.26,110.29,110.16,110.17,16314.0,104.4331,104.4615,104.3383,104.3478,16314.0
2022-08-19 14:55:00,110.17,110.2,110.09,110.12,16668.0,104.3478,104.3762,104.272,104.3005,16668.0
2022-08-19 15:00:00,110.13,110.17,109.95,109.98,22028.0,104.3099,104.3478,104.1394,104.1678,22028.0
2022-08-19 15:05:00,109.98,110.02,109.93,109.95,25683.0,104.1678,104.2057,104.1205,104.1394,25683.0
2022-08-19 15:10:00,109.95,110.13,109.92,110.13,22090.0,104.1394,104.3099,104.111,104.3099,22090.0
2022-08-19 15:15:00,110.13,110.25,110.11,110.17,36918.0,104.3099,104.4236,104.291,104.3478,36918.0
2022-08-19 15:20:00,110.15,110.23,110.14,110.18,19929.0,104.3289,104.4046,104.3194,104.3573,19929.0
2022-08-19 15:25:00,110.17,110.22,110.12,110.22,26235.0,104.3478,104.3952,104.3005,104.3952,26235.0
2022-08-19 15:30:00,110.21,110.22,110.09,110.09,31484.0,104.3857,104.3952,104.272,104.272,31484.0
2022-08-19 15:35:00,110.09,110.11,110.03,110.07,39144.0,104.272,104.291,104.2152,104.2531,39144.0
2022-08-19 15:40:00,110.07,110.11,110.03,110.11,38407.0,104.2531,104.291,104.2152,104.291,38407.0
2022-08-19 15:45:00,110.12,110.18,110.04,110.13,46355.0,104.3005,104.3573,104.2247,104.3099,46355.0
2022-08-19 15:50:00,110.13,110.24,110.08,110.17,112006.0,104.3099,104.4141,104.2626,104.3478,112006.0
2022-08-19 15:55:00,110.17,110.19,110.02,110.05,223941.0,104.3478,104.3668,104.2057,104.2342,223941.0
2022-08-22 09:30:00,108.97,109.31,108.95,109.13,87260.0,103.2112,103.5333,103.1923,103.3628,87260.0
2022-08-22 09:35:00,109.1,109.17,108.89,109.02,38172.0,103.3344,103.4007,103.1355,103.2586,38172.0
2022-08-22 09:40:00,109.05,109.09,108.82,109.04,21191.0,103.287,103.3249,103.0692,103.2775,21191.0
2022-08-22 09:45:00,109.06,109.09,108.8,108.83,33644.0,103.2965,103.3249,103.0502,103.0786,33644.0
2022-08-22 09:50:00,108.85,109.04,108.78,108.93,24446.0,103.0976,103.2775,103.0313,103.1733,24446.0
2022-08-22 09:55:00,108.91,108.91,108.79,108.84,23016.0,103.1544,103.1544,103.0407,103.0881,23016.0
2022-08-22 10:00:00,108.82,108.87,108.74,108.84,31904.0,103.0692,103.1165,102.9934,103.0881,31904.0
2022-08-22 10:05:00,108.83,108.94,108.78,108.93,20320.0,103.0786,103.1828,103.0313,103.1733,20320.0
2022-08-22 10:10:00,108.94,108.96,108.82,108.89,73684.0,103.1828,103.2018,103.0692,103.1355,73684.0
2022-08-22 10:15:00,108.89,108.9,108.55,108.72,53169.0,103.1355,103.1449,102.8134,102.9744,53169.0
2022-08-22 10:20:00,108.67,108.7,108.6,108.6,29402.0,102.9271,102.9555,102.8608,102.8608,29402.0
2022-08-22 10:25:00,108.59,108.7,108.55,108.55,14244.0,102.8513,102.9555,102.8134,102.8134,14244.0
2022-08-22 10:30:00,108.52,108.55,108.42,108.43,33389.0,102.785,102.8134,102.6903,102.6998,33389.0
2022-08-22 10:35:00,108.43,108.43,108.18,108.22,32506.0,102.6998,102.6998,102.463,102.5009,32506.0
2022-08-22 10:40:00,108.23,108.35,108.19,108.27,14725.0,102.5103,102.624,102.4724,102.5482,14725.0
2022-08-22 10:45:00,108.27,108.38,108.22,108.27,31566.0,102.5482,102.6524,102.5009,102.5482,31566.0
2022-08-22 10:50:00,108.25,108.29,108.14,108.18,45212.0,102.5293,102.5672,102.4251,102.463,45212.0
2022-08-22 10:55:00,108.19,108.21,108.14,108.19,38187.0,102.4724,102.4914,102.4251,102.4724,38187.0
2022-08-22 11:00:00,108.2,108.34,108.17,108.3,27700.0,102.4819,102.6145,102.4535,102.5766,27700.0
2022-08-22 11:05:00,108.31,108.31,108.16,108.19,16363.0,102.5861,102.5861,102.444,102.4724,16363.0
2022-08-22 11:10:00,108.21,108.4,108.21,108.39,20489.0,102.4914,102.6713,102.4914,102.6619,20489.0
2022-08-22 11:15:00,108.38,108.49,108.35,108.46,26814.0,102.6524,102.7566,102.624,102.7282,26814.0
2022-08-22 11:20:00,108.46,108.46,108.27,108.29,14669.0,102.7282,102.7282,102.5482,102.5672,14669.0
2022-08-22 11:25:00,108.27,108.29,108.19,108.24,7569.0,102.5482,102.5672,102.4724,102.5198,7569.0
2022-08-22 11:30:00,108.23,108.31,108.19,108.3,33227.0,102.5103,102.5861,102.4724,102.5766,33227.0
2022-08-22 11:35:00,108.29,108.31,108.22,108.26,10751.0,102.5672,102.5861,102.5009,102.5387,10751.0
2022-08-22 11:40:00,108.27,108.35,108.27,108.33,19490.0,102.5482,102.624,102.5482,102.605,19490.0
2022-08-22 11:45:00,108.35,108.47,108.33,108.37,31631.0,102.624,102.7376,102.605,102.6429,31631.0
2022-08-22 11:50:00,108.39,108.52,108.39,108.48,12865.0,102.6619,102.785,102.6619,102.7471,12865.0
2022-08-22 11:55:00,108.48,108.48,108.36,108.39,10453.0,102.7471,102.7471,102.6335,102.6619,10453.0
2022-08-22 12:00:00,108.37,108.41,108.32,108.32,6709.0,102.6429,102.6808,102.5956,102.5956,6709.0
2022-08-22 12:05:00,108.3,108.37,108.22,108.25,24936.0,102.5766,102.6429,102.5009,102.5293,24936.0
2022-08-22 12:10:00,108.24,108.24,108.12,108.15,11965.0,102.5198,102.5198,102.4061,102.4346,11965.0
2022-08-22 12:15:00,108.15,108.21,108.07,108.19,12413.0,102.4346,102.4914,102.3588,102.4724,12413.0
2022-08-22 12:20:00,108.21,108.33,108.2,108.3,12938.0,102.4914,102.605,102.4819,102.5766,12938.0
2022-08-22 12:25:00,108.29,108.35,108.22,108.26,11975.0,102.5672,102.624,102.5009,102.5387,11975.0
2022-08-22 12:30:00,108.26,108.29,108.23,108.27,11944.0,102.5387,102.5672,102.5103,102.5482,11944.0
2022-08-22 12:35:00,108.26,108.32,108.24,108.27,11233.0,102.5387,102.5956,102.5198,102.5482,11233.0
2022-08-22 12:40:00,108.28,108.3,108.12,108.14,19234.0,102.5577,102.5766,102.4061,102.4251,19234.0
2022-08-22 12:45:00,108.13,108.27,108.1,108.26,21750.0,102.4156,102.5482,102.3872,102.5387,21750.0
2022-08-22 12:50:00,108.25,108.28,108.2,108.22,12700.0,102.5293,102.5577,102.4819,102.5009,12700.0
2022-08-22 12:55:00,108.22,108.22,108.12,108.12,11735.0,102.5009,102.5009,102.4061,102.4061,11735.0
2022-08-22 13:00:00,108.14,108.15,108.07,108.07,11789.0,102.4251,102.4346,102.3588,102.3588,11789.0
2022-08-22 13:05:00,108.08,108.08,107.94,108.01,39384.0,102.3683,102.3683,102.2357,102.302,39384.0
2022-08-22 13:10:00,108.0,108.0,107.92,107.99,15567.0,102.2925,102.2925,102.2167,102.283,15567.0
2022-08-22 13:15:00,107.99,107.99,107.78,107.78,17760.0,102.283,102.283,102.0841,102.0841,17760.0
2022-08-22 13:20:00,107.77,107.8,107.68,107.7,19163.0,102.0746,102.1031,101.9894,102.0083,19163.0
2022-08-22 13:25:00,107.69,107.75,107.66,107.74,16470.0,101.9989,102.0557,101.9705,102.0462,16470.0
2022-08-22 13:30:00,107.73,107.74,107.57,107.59,23166.0,102.0368,102.0462,101.8852,101.9042,23166.0
2022-08-22 13:35:00,107.59,107.63,107.56,107.56,17166.0,101.9042,101.942,101.8757,101.8757,17166.0
2022-08-22 13:40:00,107.55,107.68,107.53,107.65,13642.0,101.8663,101.9894,101.8473,101.961,13642.0
2022-08-22 13:45:00,107.64,107.7,107.59,107.59,12021.0,101.9515,102.0083,101.9042,101.9042,12021.0
2022-08-22 13:50:00,107.58,107.58,107.43,107.45,18966.0,101.8947,101.8947,101.7526,101.7716,18966.0
2022-08-22 13:55:00,107.44,107.45,107.37,107.41,25132.0,101.7621,101.7716,101.6958,101.7337,25132.0
2022-08-22 14:00:00,107.4,107.44,107.34,107.35,16722.0,101.7242,101.7621,101.6674,101.6768,16722.0
2022-08-22 14:05:00,107.34,107.37,107.3,107.3,16399.0,101.6674,101.6958,101.6295,101.6295,16399.0
2022-08-22 14:10:00,107.3,107.38,107.3,107.37,20817.0,101.6295,101.7053,101.6295,101.6958,20817.0
2022-08-22 14:15:00,107.37,107.39,107.31,107.31,13617.0,101.6958,101.7147,101.639,101.639,13617.0
2022-08-22 14:20:00,107.32,107.33,107.22,107.23,16218.0,101.6484,101.6579,101.5537,101.5632,16218.0
2022-08-22 14:25:00,107.23,107.24,107.16,107.18,12832.0,101.5632,101.5727,101.4969,101.5158,12832.0
2022-08-22 14:30:00,107.17,107.17,107.1,107.13,10337.0,101.5064,101.5064,101.4401,101.4685,10337.0
2022-08-22 14:35:00,107.14,107.16,107.08,107.08,23862.0,101.4779,101.4969,101.4211,101.4211,23862.0
2022-08-22 14:40:00,107.08,107.13,107.05,107.05,18200.0,101.4211,101.4685,101.3927,101.3927,18200.0
2022-08-22 14:45:00,107.06,107.09,106.96,106.98,33090.0,101.4022,101.4306,101.3074,101.3264,33090.0
2022-08-22 14:50:00,106.97,107.02,106.95,106.98,13067.0,101.3169,101.3643,101.298,101.3264,13067.0
2022-08-22 14:55:00,106.96,107.01,106.89,107.01,22126.0,101.3074,101.3548,101.2411,101.3548,22126.0
2022-08-22 15:00:00,107.01,107.2,107.0,107.11,77619.0,101.3548,101.5348,101.3453,101.4495,77619.0
2022-08-22 15:05:00,107.11,107.25,107.1,107.22,19783.0,101.4495,101.5821,101.4401,101.5537,19783.0
2022-08-22 15:10:00,107.22,107.31,107.19,107.22,15322.0,101.5537,101.639,101.5253,101.5537,15322.0
2022-08-22 15:15:00,107.22,107.29,107.18,107.23,29215.0,101.5537,101.62,101.5158,101.5632,29215.0
2022-08-22 15:20:00,107.22,107.36,107.21,107.35,29668.0,101.5537,101.6863,101.5442,101.6768,29668.0
2022-08-22 15:25:00,107.35,107.42,107.27,107.28,37963.0,101.6768,101.7431,101.6011,101.6105,37963.0
2022-08-22 15:30:00,107.27,107.34,107.23,107.25,41080.0,101.6011,101.6674,101.5632,101.5821,41080.0
2022-08-22 15:35:00,107.25,107.47,107.23,107.38,52537.0,101.5821,101.7905,101.5632,101.7053,52537.0
2022-08-22 15:40:00,107.39,107.39,107.24,107.24,50990.0,101.7147,101.7147,101.5727,101.5727,50990.0
2022-08-22 15:45:00,107.24,107.3,107.23,107.3,42609.0,101.5727,101.6295,101.5632,101.6295,42609.0
2022-08-22 15:50:00,107.29,107.49,107.26,107.41,76678.0,101.62,101.8094,101.5916,101.7337,76678.0
2022-08-22 15:55:00,107.4,107.55,107.35,107.49,242194.0,101.7242,101.8663,101.6768,101.8094,242194.0
2022-08-23 09:30:00,106.82,106.87,105.82,106.04,118412.0,101.1748,101.2222,100.2277,100.4361,118412.0
2022-08-23 09:35:00,106.07,106.2,105.8,105.82,30959.0,100.4645,100.5876,100.2088,100.2277,30959.0
2022-08-23 09:40:00,105.83,105.89,105.52,105.63,27537.0,100.2372,100.294,99.9435,100.0477,27537.0
2022-08-23 09:45:00,105.68,106.0,105.55,105.97,47996.0,100.0951,100.3982,99.972,100.3698,47996.0
2022-08-23 09:50:00,105.95,106.16,105.89,106.0,48921.0,100.3508,100.5497,100.294,100.3982,48921.0
2022-08-23 09:55:00,105.97,106.13,105.96,106.08,78556.0,100.3698,100.5213,100.3603,100.474,78556.0
2022-08-23 10:00:00,106.09,106.31,105.99,106.29,91705.0,100.4834,100.6918,100.3887,100.6729,91705.0
2022-08-23 10:05:00,106.29,106.55,106.27,106.53,17198.0,100.6729,100.9191,100.6539,100.9002,17198.0
2022-08-23 10:10:00,106.55,106.81,106.48,106.73,94748.0,100.9191,101.1654,100.8528,101.0896,94748.0
2022-08-23 10:15:00,106.73,106.87,106.65,106.7,112733.0,101.0896,101.2222,101.0138,101.0612,112733.0
2022-08-23 10:20:00,106.71,106.86,106.69,106.74,68041.0,101.0707,101.2127,101.0517,101.0991,68041.0
2022-08-23 10:25:00,106.69,106.72,106.55,106.62,51258.0,101.0517,101.0801,100.9191,100.9854,51258.0
2022-08-23 10:30:00,106.64,106.73,106.56,106.67,32974.0,101.0044,101.0896,100.9286,101.0328,32974.0
2022-08-23 10:35:00,106.68,106.7,106.49,106.49,41070.0,101.0422,101.0612,100.8623,100.8623,41070.0
2022-08-23 10:40:00,106.5,106.58,106.37,106.56,73790.0,100.8718,100.9475,100.7486,100.9286,73790.0
2022-08-23 10:45:00,106.57,106.57,106.34,106.34,13781.0,100.9381,100.9381,100.7202,100.7202,13781.0
2022-08-23 10:50:00,106.33,106.44,106.09,106.1,20049.0,100.7107,100.8149,100.4834,100.4929,20049.0
2022-08-23 10:55:00,106.11,106.16,106.02,106.09,14008.0,100.5024,100.5497,100.4171,100.4834,14008.0
2022-08-23 11:00:00,106.1,106.17,106.04,106.1,17564.0,100.4929,100.5592,100.4361,100.4929,17564.0
2022-08-23 11:05:00,106.07,106.16,106.01,106.04,26709.0,100.4645,100.5497,100.4077,100.4361,26709.0
2022-08-23 11:10:00,106.03,106.16,106.02,106.13,12234.0,100.4266,100.5497,100.4171,100.5213,12234.0
2022-08-23 11:15:00,106.12,106.27,106.11,106.17,17842.0,100.5118,100.6539,100.5024,100.5592,17842.0
2022-08-23 11:20:00,106.16,106.19,106.08,106.14,16020.0,100.5497,100.5781,100.474,100.5308,16020.0
2022-08-23 11:25:00,106.14,106.14,106.05,106.06,15153.0,100.5308,100.5308,100.4455,100.455,15153.0
2022-08-23 11:30:00,106.08,106.26,106.08,106.2,13042.0,100.474,100.6444,100.474,100.5876,13042.0
2022-08-23 11:35:00,106.25,106.35,106.21,106.22,12750.0,100.635,100.7297,100.5971,100.6066,12750.0
2022-08-23 11:40:00,106.26,106.31,106.17,106.18,14761.0,100.6444,100.6918,100.5592,100.5687,14761.0
2022-08-23 11:45:00,106.17,106.28,106.14,106.18,9244.0,100.5592,100.6634,100.5308,100.5687,9244.0
2022-08-23 11:50:00,106.16,106.2,106.07,106.11,8318.0,100.5497,100.5876,100.4645,100.5024,8318.0
2022-08-23 11:55:00,106.11,106.11,105.88,105.95,41175.0,100.5024,100.5024,100.2845,100.3508,41175.0
2022-08-23 12:00:00,105.92,105.92,105.71,105.81,22728.0,100.3224,100.3224,100.1235,100.2182,22728.0
2022-08-23 12:05:00,105.82,106.03,105.78,105.98,24691.0,100.2277,100.4266,100.1898,100.3792,24691.0
2022-08-23 12:10:00,106.03,106.04,105.89,105.94,12858.0,100.4266,100.4361,100.294,100.3414,12858.0
2022-08-23 12:15:00,105.93,105.93,105.78,105.83,15254.0,100.3319,100.3319,100.1898,100.2372,15254.0
2022-08-23 12:20:00,105.84,105.84,105.67,105.71,16678.0,100.2466,100.2466,100.0856,100.1235,16678.0
2022-08-23 12:25:00,105.69,105.76,105.6,105.63,12611.0,100.1046,100.1709,100.0193,100.0477,12611.0
2022-08-23 12:30:00,105.62,105.67,105.56,105.61,15344.0,100.0383,100.0856,99.9814,100.0288,15344.0
2022-08-23 12:35:00,105.63,105.75,105.61,105.69,15809.0,100.0477,100.1614,100.0288,100.1046,15809.0
2022-08-23 12:40:00,105.69,105.84,105.68,105.84,14336.0,100.1046,100.2466,100.0951,100.2466,14336.0
2022-08-23 12:45:00,105.83,105.83,105.76,105.77,9175.0,100.2372,100.2372,100.1709,100.1803,9175.0
2022-08-23 12:50:00,105.78,105.79,105.73,105.79,10150.0,100.1898,100.1993,100.1425,100.1993,10150.0
2022-08-23 12:55:00,105.78,105.87,105.77,105.85,14400.0,100.1898,100.2751,100.1803,100.2561,14400.0
2022-08-23 13:00:00,105.84,105.93,105.82,105.91,14053.0,100.2466,100.3319,100.2277,100.3129,14053.0
2022-08-23 13:05:00,105.9,105.9,105.74,105.77,25672.0,100.3035,100.3035,100.1519,100.1803,25672.0
2022-08-23 13:10:00,105.77,105.82,105.67,105.79,18634.0,100.1803,100.2277,100.0856,100.1993,18634.0
2022-08-23 13:15:00,105.79,105.81,105.73,105.73,13711.0,100.1993,100.2182,100.1425,100.1425,13711.0
2022-08-23 13:20:00,105.74,105.8,105.71,105.76,33681.0,100.1519,100.2088,100.1235,100.1709,33681.0
2022-08-23 13:25:00,105.77,105.97,105.77,105.95,9080.0,100.1803,100.3698,100.1803,100.3508,9080.0
2022-08-23 13:30:00,105.97,106.09,105.97,106.09,9050.0,100.3698,100.4834,100.3698,100.4834,9050.0
2022-08-23 13:35:00,106.09,106.09,105.94,105.94,14880.0,100.4834,100.4834,100.3414,100.3414,14880.0
2022-08-23 13:40:00,105.94,106.03,105.92,105.97,10173.0,100.3414,100.4266,100.3224,100.3698,10173.0
2022-08-23 13:45:00,105.96,106.02,105.91,106.02,13818.0,100.3603,100.4171,100.3129,100.4171,13818.0
2022-08-23 13:50:00,106.02,106.02,105.88,105.95,25229.0,100.4171,100.4171,100.2845,100.3508,25229.0
2022-08-23 13:55:00,105.95,105.95,105.91,105.92,12467.0,100.3508,100.3508,100.3129,100.3224,12467.0
2022-08-23 14:00:00,105.9,105.92,105.82,105.9,16166.0,100.3035,100.3224,100.2277,100.3035,16166.0
2022-08-23 14:05:00,105.89,106.0,105.89,105.95,22820.0,100.294,100.3982,100.294,100.3508,22820.0
2022-08-23 14:10:00,105.97,105.97,105.81,105.85,19058.0,100.3698,100.3698,100.2182,100.2561,19058.0
2022-08-23 14:15:00,105.86,106.03,105.85,106.0,25300.0,100.2656,100.4266,100.2561,100.3982,25300.0
2022-08-23 14:20:00,106.01,106.04,105.97,106.01,21345.0,100.4077,100.4361,100.3698,100.4077,21345.0
2022-08-23 14:25:00,106.01,106.15,105.99,106.15,19564.0,100.4077,100.5403,100.3887,100.5403,19564.0
2022-08-23 14:30:00,106.14,106.2,106.09,106.19,18249.0,100.5308,100.5876,100.4834,100.5781,18249.0
2022-08-23 14:35:00,106.18,106.21,106.02,106.06,39913.0,100.5687,100.5971,100.4171,100.455,39913.0
2022-08-23 14:40:00,106.06,106.16,106.06,106.09,10293.0,100.455,100.5497,100.455,100.4834,10293.0
2022-08-23 14:45:00,106.07,106.07,105.95,105.98,26737.0,100.4645,100.4645,100.3508,100.3792,26737.0
2022-08-23 14:50:00,105.97,105.99,105.92,105.94,13246.0,100.3698,100.3887,100.3224,100.3414,13246.0
2022-08-23 14:55:00,105.95,106.11,105.93,106.08,23495.0,100.3508,100.5024,100.3319,100.474,23495.0
2022-08-23 15:00:00,106.07,106.2,106.06,106.17,17229.0,100.4645,100.5876,100.455,100.5592,17229.0
2022-08-23 15:05:00,106.2,106.22,106.14,106.21,11431.0,100.5876,100.6066,100.5308,100.5971,11431.0
2022-08-23 15:10:00,106.22,106.24,106.14,106.15,18378.0,100.6066,100.6255,100.5308,100.5403,18378.0
2022-08-23 15:15:00,106.13,106.26,106.13,106.23,19594.0,100.5213,100.6444,100.5213,100.616,19594.0
2022-08-23 15:20:00,106.23,106.26,106.13,106.14,14679.0,100.616,100.6444,100.5213,100.5308,14679.0
2022-08-23 15:25:00,106.14,106.18,106.1,106.17,16044.0,100.5308,100.5687,100.4929,100.5592,16044.0
2022-08-23 15:30:00,106.17,106.23,106.15,106.2,16204.0,100.5592,100.616,100.5403,100.5876,16204.0
2022-08-23 15:35:00,106.2,106.29,106.19,106.22,25595.0,100.5876,100.6729,100.5781,100.6066,25595.0
2022-08-23 15:40:00,106.22,106.37,106.22,106.29,36033.0,100.6066,100.7486,100.6066,100.6729,36033.0
2022-08-23 15:45:00,106.27,106.27,106.03,106.13,45212.0,100.6539,100.6539,100.4266,100.5213,45212.0
2022-08-23 15:50:00,106.12,106.15,106.0,106.12,72250.0,100.5118,100.5403,100.3982,100.5118,72250.0
2022-08-23 15:55:00,106.12,106.25,106.0,106.01,199552.0,100.5118,100.635,100.3982,100.4077,199552.0
2022-08-24 09:30:00,105.9,105.9,105.53,105.53,106094.0,100.3035,100.3035,99.953,99.953,106094.0
2022-08-24 09:35:00,105.54,105.56,105.21,105.26,33403.0,99.9625,99.9814,99.6499,99.6973,33403.0
2022-08-24 09:40:00,105.28,105.35,105.12,105.35,42898.0,99.7162,99.7825,99.5647,99.7825,42898.0
2022-08-24 09:45:00,105.46,105.51,105.33,105.39,31139.0,99.8867,99.9341,99.7636,99.8204,31139.0
2022-08-24 09:50:00,105.4,105.5,105.32,105.44,50542.0,99.8299,99.9246,99.7541,99.8678,50542.0
2022-08-24 09:55:00,105.46,105.51,105.23,105.28,29479.0,99.8867,99.9341,99.6689,99.7162,29479.0
2022-08-24 10:00:00,105.27,105.43,105.27,105.32,40778.0,99.7068,99.8583,99.7068,99.7541,40778.0
2022-08-24 10:05:00,105.32,105.41,105.22,105.41,47217.0,99.7541,99.8394,99.6594,99.8394,47217.0
2022-08-24 10:10:00,105.37,105.4,105.27,105.39,23194.0,99.8015,99.8299,99.7068,99.8204,23194.0
2022-08-24 10:15:00,105.4,105.56,105.28,105.56,27466.0,99.8299,99.9814,99.7162,99.9814,27466.0
2022-08-24 10:20:00,105.58,105.65,105.5,105.63,18452.0,100.0004,100.0667,99.9246,100.0477,18452.0
2022-08-24 10:25:00,105.63,105.72,105.46,105.62,46951.0,100.0477,100.133,99.8867,100.0383,46951.0
2022-08-24 10:30:00,105.61,105.76,105.6,105.72,39256.0,100.0288,100.1709,100.0193,100.133,39256.0
2022-08-24 10:35:00,105.71,105.75,105.5,105.56,24255.0,100.1235,100.1614,99.9246,99.9814,24255.0
2022-08-24 10:40:00,105.55,105.56,105.42,105.47,16809.0,99.972,99.9814,99.8488,99.8962,16809.0
2022-08-24 10:45:00,105.44,105.5,105.34,105.4,15560.0,99.8678,99.9246,99.7731,99.8299,15560.0
2022-08-24 10:50:00,105.4,105.51,105.36,105.5,23827.0,99.8299,99.9341,99.792,99.9246,23827.0
2022-08-24 10:55:00,105.5,105.51,105.48,105.48,18585.0,99.9246,99.9341,99.9057,99.9057,18585.0
2022-08-24 11:00:00,105.48,105.57,105.47,105.55,18697.0,99.9057,99.9909,99.8962,99.972,18697.0
2022-08-24 11:05:00,105.53,105.57,105.45,105.45,13024.0,99.953,99.9909,99.8772,99.8772,13024.0
2022-08-24 11:10:00,105.44,105.6,105.42,105.6,34296.0,99.8678,100.0193,99.8488,100.0193,34296.0
2022-08-24 11:15:00,105.62,105.86,105.61,105.79,28903.0,100.0383,100.2656,100.0288,100.1993,28903.0
2022-08-24 11:20:00,105.8,105.9,105.75,105.8,41090.0,100.2088,100.3035,100.1614,100.2088,41090.0
2022-08-24 11:25:00,105.83,105.96,105.81,105.92,55668.0,100.2372,100.3603,100.2182,100.3224,55668.0
2022-08-24 11:30:00,105.93,105.95,105.89,105.9,20543.0,100.3319,100.3508,100.294,100.3035,20543.0
2022-08-24 11:35:00,105.9,105.99,105.89,105.98,11384.0,100.3035,100.3887,100.294,100.3792,11384.0
2022-08-24 11:40:00,105.96,106.07,105.95,106.06,10090.0,100.3603,100.4645,100.3508,100.455,10090.0
2022-08-24 11:45:00,106.07,106.17,106.05,106.07,17901.0,100.4645,100.5592,100.4455,100.4645,17901.0
2022-08-24 11:50:00,106.05,106.16,105.97,106.16,14451.0,100.4455,100.5497,100.3698,100.5497,14451.0
2022-08-24 11:55:00,106.16,106.16,106.06,106.12,15139.0,100.5497,100.5497,100.455,100.5118,15139.0
2022-08-24 12:00:00,106.08,106.16,106.04,106.14,12992.0,100.474,100.5497,100.4361,100.5308,12992.0
2022-08-24 12:05:00,106.13,106.15,106.04,106.05,7544.0,100.5213,100.5403,100.4361,100.4455,7544.0
2022-08-24 12:10:00,106.05,106.16,106.04,106.06,4988.0,100.4455,100.5497,100.4361,100.455,4988.0
2022-08-24 12:15:00,106.02,106.1,106.0,106.0,11778.0,100.4171,100.4929,100.3982,100.3982,11778.0
2022-08-24 12:20:00,106.0,106.0,105.9,105.93,19018.0,100.3982,100.3982,100.3035,100.3319,19018.0
2022-08-24 12:25:00,105.93,105.96,105.9,105.9,12191.0,100.3319,100.3603,100.3035,100.3035,12191.0
2022-08-24 12:30:00,105.87,105.9,105.75,105.8,13814.0,100.2751,100.3035,100.1614,100.2088,13814.0
2022-08-24 12:35:00,105.8,105.81,105.67,105.71,8815.0,100.2088,100.2182,100.0856,100.1235,8815.0
2022-08-24 12:40:00,105.72,105.73,105.5,105.53,18285.0,100.133,100.1425,99.9246,99.953,18285.0
2022-08-24 12:45:00,105.53,105.62,105.53,105.59,10443.0,99.953,100.0383,99.953,100.0098,10443.0
2022-08-24 12:50:00,105.6,105.61,105.55,105.58,9758.0,100.0193,100.0288,99.972,100.0004,9758.0
2022-08-24 12:55:00,105.58,105.62,105.57,105.58,8660.0,100.0004,100.0383,99.9909,100.0004,8660.0
2022-08-24 13:00:00,105.58,105.63,105.53,105.53,9050.0,100.0004,100.0477,99.953,99.953,9050.0
2022-08-24 13:05:00,105.54,105.73,105.54,105.72,13374.0,99.9625,100.1425,99.9625,100.133,13374.0
2022-08-24 13:10:00,105.72,105.72,105.6,105.64,13961.0,100.133,100.133,100.0193,100.0572,13961.0
2022-08-24 13:15:00,105.63,105.66,105.59,105.59,8552.0,100.0477,100.0762,100.0098,100.0098,8552.0
2022-08-24 13:20:00,105.59,105.6,105.5,105.5,12816.0,100.0098,100.0193,99.9246,99.9246,12816.0
2022-08-24 13:25:00,105.5,105.52,105.44,105.46,14379.0,99.9246,99.9435,99.8678,99.8867,14379.0
2022-08-24 13:30:00,105.48,105.51,105.42,105.43,15324.0,99.9057,99.9341,99.8488,99.8583,15324.0
2022-08-24 13:35:00,105.44,105.55,105.44,105.55,10239.0,99.8678,99.972,99.8678,99.972,10239.0
2022-08-24 13:40:00,105.54,105.58,105.5,105.55,12321.0,99.9625,100.0004,99.9246,99.972,12321.0
2022-08-24 13:45:00,105.56,105.66,105.52,105.6,52244.0,99.9814,100.0762,99.9435,100.0193,52244.0
2022-08-24 13:50:00,105.59,105.73,105.59,105.68,39979.0,100.0098,100.1425,100.0098,100.0951,39979.0
2022-08-24 13:55:00,105.67,105.72,105.66,105.71,9716.0,100.0856,100.133,100.0762,100.1235,9716.0
2022-08-24 14:00:00,105.72,105.73,105.67,105.7,10298.0,100.133,100.1425,100.0856,100.114,10298.0
2022-08-24 14:05:00,105.69,105.7,105.61,105.65,19695.0,100.1046,100.114,100.0288,100.0667,19695.0
2022-08-24 14:10:00,105.66,105.72,105.6,105.68,48503.0,100.0762,100.133,100.0193,100.0951,48503.0
2022-08-24 14:15:00,105.68,105.73,105.6,105.69,41582.0,100.0951,100.1425,100.0193,100.1046,41582.0
2022-08-24 14:20:00,105.69,105.7,105.51,105.65,35851.0,100.1046,100.114,99.9341,100.0667,35851.0
2022-08-24 14:25:00,105.67,105.68,105.6,105.61,12396.0,100.0856,100.0951,100.0193,100.0288,12396.0
2022-08-24 14:30:00,105.6,105.61,105.48,105.49,15057.0,100.0193,100.0288,99.9057,99.9151,15057.0
2022-08-24 14:35:00,105.49,105.49,105.34,105.38,23979.0,99.9151,99.9151,99.7731,99.8109,23979.0
2022-08-24 14:40:00,105.37,105.39,105.3,105.36,27099.0,99.8015,99.8204,99.7352,99.792,27099.0
2022-08-24 14:45:00,105.37,105.48,105.33,105.45,54648.0,99.8015,99.9057,99.7636,99.8772,54648.0
2022-08-24 14:50:00,105.45,105.53,105.44,105.52,43300.0,99.8772,99.953,99.8678,99.9435,43300.0
2022-08-24 14:55:00,105.52,105.58,105.49,105.56,37951.0,99.9435,100.0004,99.9151,99.9814,37951.0
2022-08-24 15:00:00,105.56,105.56,105.51,105.53,20143.0,99.9814,99.9814,99.9341,99.953,20143.0
2022-08-24 15:05:00,105.53,105.62,105.53,105.62,87884.0,99.953,100.0383,99.953,100.0383,87884.0
2022-08-24 15:10:00,105.64,105.67,105.55,105.65,71337.0,100.0572,100.0856,99.972,100.0667,71337.0
2022-08-24 15:15:00,105.65,105.68,105.55,105.6,61034.0,100.0667,100.0951,99.972,100.0193,61034.0
2022-08-24 15:20:00,105.6,105.64,105.58,105.6,51883.0,100.0193,100.0572,100.0004,100.0193,51883.0
2022-08-24 15:25:00,105.62,105.62,105.52,105.53,48696.0,100.0383,100.0383,99.9435,99.953,48696.0
2022-08-24 15:30:00,105.54,105.56,105.48,105.5,40152.0,99.9625,99.9814,99.9057,99.9246,40152.0
2022-08-24 15:35:00,105.5,105.56,105.45,105.51,41722.0,99.9246,99.9814,99.8772,99.9341,41722.0
2022-08-24 15:40:00,105.53,105.59,105.42,105.45,47571.0,99.953,100.0098,99.8488,99.8772,47571.0
2022-08-24 15:45:00,105.48,105.49,105.38,105.4,66173.0,99.9057,99.9151,99.8109,99.8299,66173.0
2022-08-24 15:50:00,105.4,105.47,105.36,105.47,83558.0,99.8299,99.8962,99.792,99.8962,83558.0
2022-08-24 15:55:00,105.47,105.48,105.41,105.48,238389.0,99.8962,99.9057,99.8394,99.9057,238389.0
2022-08-25 09:30:00,105.24,105.77,104.55,104.66,242431.0,99.6783,100.1803,99.0248,99.129,242431.0
2022-08-25 09:35:00,104.63,105.03,104.58,105.02,48942.0,99.1006,99.4794,99.0532,99.47,48942.0
2022-08-25 09:40:00,105.01,105.02,104.66,104.77,68727.0,99.4605,99.47,99.129,99.2332,68727.0
2022-08-25 09:45:00,104.74,105.17,104.66,105.01,68856.0,99.2048,99.612,99.129,99.4605,68856.0
2022-08-25 09:50:00,105.0,105.31,104.94,105.2,38871.0,99.451,99.7446,99.3942,99.6405,38871.0
2022-08-25 09:55:00,105.2,105.37,105.12,105.22,56635.0,99.6405,99.8015,99.5647,99.6594,56635.0
2022-08-25 10:00:00,105.23,105.35,105.15,105.22,92797.0,99.6689,99.7825,99.5931,99.6594,92797.0
2022-08-25 10:05:00,105.23,105.38,105.16,105.26,50415.0,99.6689,99.8109,99.6026,99.6973,50415.0
2022-08-25 10:10:00,105.26,105.35,105.12,105.32,93392.0,99.6973,99.7825,99.5647,99.7541,93392.0
2022-08-25 10:15:00,105.32,105.38,105.25,105.25,53150.0,99.7541,99.8109,99.6878,99.6878,53150.0
2022-08-25 10:20:00,105.25,105.39,105.17,105.39,49405.0,99.6878,99.8204,99.612,99.8204,49405.0
2022-08-25 10:25:00,105.4,105.43,105.25,105.36,45708.0,99.8299,99.8583,99.6878,99.792,45708.0
2022-08-25 10:30:00,105.36,105.46,105.34,105.37,39085.0,99.792,99.8867,99.7731,99.8015,39085.0
2022-08-25 10:35:00,105.36,105.68,105.36,105.68,33470.0,99.792,100.0951,99.792,100.0951,33470.0
2022-08-25 10:40:00,105.69,105.87,105.67,105.73,39832.0,100.1046,100.2751,100.0856,100.1425,39832.0
2022-08-25 10:45:00,105.73,105.82,105.62,105.69,43560.0,100.1425,100.2277,100.0383,100.1046,43560.0
2022-08-25 10:50:00,105.7,105.7,105.53,105.56,54059.0,100.114,100.114,99.953,99.9814,54059.0
2022-08-25 10:55:00,105.56,105.59,105.46,105.48,16146.0,99.9814,100.0098,99.8867,99.9057,16146.0
2022-08-25 11:00:00,105.48,105.5,105.24,105.34,25691.0,99.9057,99.9246,99.6783,99.7731,25691.0
2022-08-25 11:05:00,105.34,105.36,105.3,105.34,12187.0,99.7731,99.792,99.7352,99.7731,12187.0
2022-08-25 11:10:00,105.33,105.35,105.19,105.19,25573.0,99.7636,99.7825,99.631,99.631,25573.0
2022-08-25 11:15:00,105.2,105.23,105.07,105.12,20800.0,99.6405,99.6689,99.5173,99.5647,20800.0
2022-08-25 11:20:00,105.12,105.13,104.91,104.99,32960.0,99.5647,99.5742,99.3658,99.4416,32960.0
2022-08-25 11:25:00,104.97,105.09,104.97,104.99,21337.0,99.4226,99.5363,99.4226,99.4416,21337.0
2022-08-25 11:30:00,105.0,105.12,104.99,105.08,22045.0,99.451,99.5647,99.4416,99.5268,22045.0
2022-08-25 11:35:00,105.08,105.09,105.02,105.03,12359.0,99.5268,99.5363,99.47,99.4794,12359.0
2022-08-25 11:40:00,105.03,105.1,104.99,105.07,21450.0,99.4794,99.5457,99.4416,99.5173,21450.0
2022-08-25 11:45:00,105.08,105.09,104.96,105.04,52229.0,99.5268,99.5363,99.4131,99.4889,52229.0
2022-08-25 11:50:00,105.04,105.05,104.9,104.95,33198.0,99.4889,99.4984,99.3563,99.4037,33198.0
2022-08-25 11:55:00,104.95,105.04,104.92,105.0,22004.0,99.4037,99.4889,99.3753,99.451,22004.0
2022-08-25 12:00:00,105.01,105.05,104.91,104.99,32343.0,99.4605,99.4984,99.3658,99.4416,32343.0
2022-08-25 12:05:00,105.0,105.11,104.99,105.0,24827.0,99.451,99.5552,99.4416,99.451,24827.0
2022-08-25 12:10:00,104.99,105.04,104.84,104.88,37629.0,99.4416,99.4889,99.2995,99.3374,37629.0
2022-08-25 12:15:00,104.88,104.9,104.75,104.86,23965.0,99.3374,99.3563,99.2142,99.3184,23965.0
2022-08-25 12:20:00,104.85,104.9,104.79,104.87,17360.0,99.309,99.3563,99.2521,99.3279,17360.0
2022-08-25 12:25:00,104.87,104.91,104.84,104.9,18035.0,99.3279,99.3658,99.2995,99.3563,18035.0
2022-08-25 12:30:00,104.89,104.9,104.7,104.7,17282.0,99.3468,99.3563,99.1669,99.1669,17282.0
2022-08-25 12:35:00,104.71,104.82,104.7,104.81,20789.0,99.1764,99.2805,99.1669,99.2711,20789.0
2022-08-25 12:40:00,104.8,104.8,104.7,104.77,20552.0,99.2616,99.2616,99.1669,99.2332,20552.0
2022-08-25 12:45:00,104.79,104.84,104.65,104.74,24419.0,99.2521,99.2995,99.1195,99.2048,24419.0
2022-08-25 12:50:00,104.73,104.8,104.72,104.75,32857.0,99.1953,99.2616,99.1858,99.2142,32857.0
2022-08-25 12:55:00,104.74,104.75,104.69,104.74,17326.0,99.2048,99.2142,99.1574,99.2048,17326.0
2022-08-25 13:00:00,104.72,104.92,104.69,104.87,21509.0,99.1858,99.3753,99.1574,99.3279,21509.0
2022-08-25 13:05:00,104.88,104.95,104.86,104.89,18914.0,99.3374,99.4037,99.3184,99.3468,18914.0
2022-08-25 13:10:00,104.89,104.97,104.86,104.97,12066.0,99.3468,99.4226,99.3184,99.4226,12066.0
2022-08-25 13:15:00,104.97,104.99,104.9,104.94,17255.0,99.4226,99.4416,99.3563,99.3942,17255.0
2022-08-25 13:20:00,104.95,105.0,104.93,104.94,24312.0,99.4037,99.451,99.3847,99.3942,24312.0
2022-08-25 13:25:00,104.94,104.94,104.86,104.91,14925.0,99.3942,99.3942,99.3184,99.3658,14925.0
2022-08-25 13:30:00,104.93,105.05,104.91,105.01,21628.0,99.3847,99.4984,99.3658,99.4605,21628.0
2022-08-25 13:35:00,105.01,105.08,104.98,105.03,24534.0,99.4605,99.5268,99.4321,99.4794,24534.0
2022-08-25 13:40:00,105.03,105.15,105.03,105.14,16634.0,99.4794,99.5931,99.4794,99.5836,16634.0
2022-08-25 13:45:00,105.14,105.24,105.1,105.22,18792.0,99.5836,99.6783,99.5457,99.6594,18792.0
2022-08-25 13:50:00,105.24,105.24,105.16,105.18,27155.0,99.6783,99.6783,99.6026,99.6215,27155.0
2022-08-25 13:55:00,105.18,105.2,105.11,105.13,21821.0,99.6215,99.6405,99.5552,99.5742,21821.0
2022-08-25 14:00:00,105.13,105.2,105.04,105.07,79728.0,99.5742,99.6405,99.4889,99.5173,79728.0
2022-08-25 14:05:00,105.06,105.13,105.02,105.1,34203.0,99.5079,99.5742,99.47,99.5457,34203.0
2022-08-25 14:10:00,105.09,105.19,105.07,105.13,29609.0,99.5363,99.631,99.5173,99.5742,29609.0
2022-08-25 14:15:00,105.12,105.16,105.09,105.1,98243.0,99.5647,99.6026,99.5363,99.5457,98243.0
2022-08-25 14:20:00,105.1,105.27,105.1,105.19,32003.0,99.5457,99.7068,99.5457,99.631,32003.0
2022-08-25 14:25:00,105.2,105.26,105.19,105.26,36970.0,99.6405,99.6973,99.631,99.6973,36970.0
2022-08-25 14:30:00,105.26,105.3,105.2,105.21,25021.0,99.6973,99.7352,99.6405,99.6499,25021.0
2022-08-25 14:35:00,105.21,105.21,105.11,105.11,32802.0,99.6499,99.6499,99.5552,99.5552,32802.0
2022-08-25 14:40:00,105.11,105.11,105.01,105.05,23550.0,99.5552,99.5552,99.4605,99.4984,23550.0
2022-08-25 14:45:00,105.06,105.11,105.05,105.1,20308.0,99.5079,99.5552,99.4984,99.5457,20308.0
2022-08-25 14:50:00,105.09,105.11,105.04,105.09,43209.0,99.5363,99.5552,99.4889,99.5363,43209.0
2022-08-25 14:55:00,105.09,105.22,105.06,105.22,29822.0,99.5363,99.6594,99.5079,99.6594,29822.0
2022-08-25 15:00:00,105.22,105.25,105.18,105.25,55676.0,99.6594,99.6878,99.6215,99.6878,55676.0
2022-08-25 15:05:00,105.26,105.42,105.26,105.34,43565.0,99.6973,99.8488,99.6973,99.7731,43565.0
2022-08-25 15:10:00,105.33,105.37,105.3,105.36,21279.0,99.7636,99.8015,99.7352,99.792,21279.0
2022-08-25 15:15:00,105.37,105.53,105.34,105.53,26326.0,99.8015,99.953,99.7731,99.953,26326.0
2022-08-25 15:20:00,105.54,105.61,105.52,105.55,37120.0,99.9625,100.0288,99.9435,99.972,37120.0
2022-08-25 15:25:00,105.55,105.61,105.53,105.56,39770.0,99.972,100.0288,99.953,99.9814,39770.0
2022-08-25 15:30:00,105.56,105.57,105.41,105.43,41462.0,99.9814,99.9909,99.8394,99.8583,41462.0
2022-08-25 15:35:00,105.44,105.51,105.29,105.47,128169.0,99.8678,99.9341,99.7257,99.8962,128169.0
2022-08-25 15:40:00,105.47,105.62,105.37,105.62,167275.0,99.8962,100.0383,99.8015,100.0383,167275.0
2022-08-25 15:45:00,105.61,105.81,105.61,105.77,70361.0,100.0288,100.2182,100.0288,100.1803,70361.0
2022-08-25 15:50:00,105.77,105.8,105.64,105.76,142185.0,100.1803,100.2088,100.0572,100.1709,142185.0
2022-08-25 15:55:00,105.75,105.96,105.72,105.96,253114.0,100.1614,100.3603,100.133,100.3603,253114.0
2022-08-26 09:30:00,105.94,106.0,105.55,105.84,79491.0,100.3414,100.3982,99.972,100.2466,79491.0
2022-08-26 09:35:00,105.82,106.1,105.82,106.05,23576.0,100.2277,100.4929,100.2277,100.4455,23576.0
2022-08-26 09:40:00,106.03,106.03,105.63,105.77,13343.0,100.4266,100.4266,100.0477,100.1803,13343.0
2022-08-26 09:45:00,105.79,105.93,105.74,105.93,22849.0,100.1993,100.3319,100.1519,100.3319,22849.0
2022-08-26 09:50:00,105.91,106.0,105.8,105.93,14689.0,100.3129,100.3982,100.2088,100.3319,14689.0
2022-08-26 09:55:00,105.95,106.3,105.95,106.3,21129.0,100.3508,100.6823,100.3508,100.6823,21129.0
2022-08-26 10:00:00,106.29,106.29,105.2,105.2,41168.0,100.6729,100.6729,99.6405,99.6405,41168.0
2022-08-26 10:05:00,105.15,105.8,105.12,105.8,23316.0,99.5931,100.2088,99.5647,100.2088,23316.0
2022-08-26 10:10:00,105.98,105.99,105.56,105.75,19270.0,100.3792,100.3887,99.9814,100.1614,19270.0
2022-08-26 10:15:00,105.82,105.85,105.69,105.79,11655.0,100.2277,100.2561,100.1046,100.1993,11655.0
2022-08-26 10:20:00,105.83,105.83,105.37,105.37,17860.0,100.2372,100.2372,99.8015,99.8015,17860.0
2022-08-26 10:25:00,105.42,105.42,104.93,104.93,28912.0,99.8488,99.8488,99.3847,99.3847,28912.0
2022-08-26 10:30:00,104.93,104.93,104.61,104.65,23665.0,99.3847,99.3847,99.0816,99.1195,23665.0
2022-08-26 10:35:00,104.67,104.76,104.47,104.54,31329.0,99.1385,99.2237,98.949,99.0153,31329.0
2022-08-26 10:40:00,104.57,104.79,104.57,104.63,15556.0,99.0438,99.2521,99.0438,99.1006,15556.0
2022-08-26 10:45:00,104.58,104.75,104.56,104.71,18220.0,99.0532,99.2142,99.0343,99.1764,18220.0
2022-08-26 10:50:00,104.7,104.7,104.56,104.65,20814.0,99.1669,99.1669,99.0343,99.1195,20814.0
2022-08-26 10:55:00,104.64,104.67,104.53,104.61,30812.0,99.1101,99.1385,99.0059,99.0816,30812.0
2022-08-26 11:00:00,104.57,104.58,104.33,104.35,38055.0,99.0438,99.0532,98.8164,98.8354,38055.0
2022-08-26 11:05:00,104.34,104.44,104.16,104.17,53176.0,98.8259,98.9206,98.6554,98.6649,53176.0
2022-08-26 11:10:00,104.17,104.25,104.09,104.22,82485.0,98.6649,98.7407,98.5891,98.7123,82485.0
2022-08-26 11:15:00,104.22,104.24,103.97,104.03,59934.0,98.7123,98.7312,98.4755,98.5323,59934.0
2022-08-26 11:20:00,104.05,104.11,103.96,104.07,44344.0,98.5512,98.6081,98.466,98.5702,44344.0
2022-08-26 11:25:00,104.1,104.22,103.99,104.22,37306.0,98.5986,98.7123,98.4944,98.7123,37306.0
2022-08-26 11:30:00,104.22,104.25,104.06,104.1,81941.0,98.7123,98.7407,98.5607,98.5986,81941.0
2022-08-26 11:35:00,104.12,104.12,103.89,103.92,65125.0,98.6175,98.6175,98.3997,98.4281,65125.0
2022-08-26 11:40:00,103.89,104.06,103.87,103.93,37849.0,98.3997,98.5607,98.3807,98.4376,37849.0
2022-08-26 11:45:00,103.91,104.14,103.91,104.11,31508.0,98.4186,98.6365,98.4186,98.6081,31508.0
2022-08-26 11:50:00,104.14,104.18,104.02,104.1,22624.0,98.6365,98.6744,98.5228,98.5986,22624.0
2022-08-26 11:55:00,104.1,104.13,104.03,104.07,41400.0,98.5986,98.627,98.5323,98.5702,41400.0
2022-08-26 12:00:00,104.08,104.08,103.77,103.77,28231.0,98.5796,98.5796,98.286,98.286,28231.0
2022-08-26 12:05:00,103.77,103.91,103.73,103.91,26520.0,98.286,98.4186,98.2481,98.4186,26520.0
2022-08-26 12:10:00,103.92,103.94,103.82,103.87,30363.0,98.4281,98.447,98.3334,98.3807,30363.0
2022-08-26 12:15:00,103.88,103.88,103.68,103.72,38746.0,98.3902,98.3902,98.2008,98.2387,38746.0
2022-08-26 12:20:00,103.71,103.71,103.64,103.67,21284.0,98.2292,98.2292,98.1629,98.1913,21284.0
2022-08-26 12:25:00,103.69,103.83,103.68,103.8,14891.0,98.2103,98.3429,98.2008,98.3144,14891.0
2022-08-26 12:30:00,103.82,103.84,103.68,103.69,16200.0,98.3334,98.3523,98.2008,98.2103,16200.0
2022-08-26 12:35:00,103.7,103.78,103.68,103.71,23365.0,98.2197,98.2955,98.2008,98.2292,23365.0
2022-08-26 12:40:00,103.72,103.91,103.68,103.85,26083.0,98.2387,98.4186,98.2008,98.3618,26083.0
2022-08-26 12:45:00,103.85,103.96,103.79,103.87,21207.0,98.3618,98.466,98.305,98.3807,21207.0
2022-08-26 12:50:00,103.87,103.88,103.75,103.78,15043.0,98.3807,98.3902,98.2671,98.2955,15043.0
2022-08-26 12:55:00,103.8,103.88,103.78,103.85,13936.0,98.3144,98.3902,98.2955,98.3618,13936.0
2022-08-26 13:00:00,103.84,103.88,103.76,103.78,16405.0,98.3523,98.3902,98.2766,98.2955,16405.0
2022-08-26 13:05:00,103.8,103.87,103.78,103.78,23188.0,98.3144,98.3807,98.2955,98.2955,23188.0
2022-08-26 13:10:00,103.77,103.78,103.65,103.75,22373.0,98.286,98.2955,98.1724,98.2671,22373.0
2022-08-26 13:15:00,103.77,103.85,103.76,103.79,25868.0,98.286,98.3618,98.2766,98.305,25868.0
2022-08-26 13:20:00,103.77,103.84,103.73,103.84,16956.0,98.286,98.3523,98.2481,98.3523,16956.0
2022-08-26 13:25:00,103.87,103.94,103.82,103.84,19889.0,98.3807,98.447,98.3334,98.3523,19889.0
2022-08-26 13:30:00,103.84,103.84,103.72,103.78,17225.0,98.3523,98.3523,98.2387,98.2955,17225.0
2022-08-26 13:35:00,103.79,103.8,103.66,103.66,18919.0,98.305,98.3144,98.1818,98.1818,18919.0
2022-08-26 13:40:00,103.68,103.68,103.55,103.57,20532.0,98.2008,98.2008,98.0777,98.0966,20532.0
2022-08-26 13:45:00,103.57,103.57,103.49,103.53,20866.0,98.0966,98.0966,98.0208,98.0587,20866.0
2022-08-26 13:50:00,103.53,103.53,103.41,103.52,23143.0,98.0587,98.0587,97.9451,98.0492,23143.0
2022-08-26 13:55:00,103.52,103.53,103.44,103.46,36696.0,98.0492,98.0587,97.9735,97.9924,36696.0
2022-08-26 14:00:00,103.47,103.49,103.31,103.34,30061.0,98.0019,98.0208,97.8503,97.8788,30061.0
2022-08-26 14:05:00,103.34,103.35,103.28,103.31,25610.0,97.8788,97.8882,97.8219,97.8503,25610.0
2022-08-26 14:10:00,103.31,103.31,103.18,103.23,24916.0,97.8503,97.8503,97.7272,97.7746,24916.0
2022-08-26 14:15:00,103.23,103.23,103.04,103.06,31990.0,97.7746,97.7746,97.5946,97.6136,31990.0
2022-08-26 14:20:00,103.07,103.12,102.97,102.98,42791.0,97.623,97.6704,97.5283,97.5378,42791.0
2022-08-26 14:25:00,102.98,103.02,102.95,102.98,19238.0,97.5378,97.5757,97.5094,97.5378,19238.0
2022-08-26 14:30:00,102.98,102.99,102.87,102.9,27896.0,97.5378,97.5473,97.4336,97.462,27896.0
2022-08-26 14:35:00,102.9,102.94,102.82,102.84,28113.0,97.462,97.4999,97.3862,97.4052,28113.0
2022-08-26 14:40:00,102.84,102.87,102.78,102.79,26578.0,97.4052,97.4336,97.3484,97.3578,26578.0
2022-08-26 14:45:00,102.81,102.85,102.67,102.7,36840.0,97.3768,97.4147,97.2442,97.2726,36840.0
2022-08-26 14:50:00,102.69,102.73,102.61,102.64,30714.0,97.2631,97.301,97.1873,97.2157,30714.0
2022-08-26 14:55:00,102.62,102.67,102.49,102.49,40376.0,97.1968,97.2442,97.0737,97.0737,40376.0
2022-08-26 15:00:00,102.49,102.58,102.48,102.51,28345.0,97.0737,97.1589,97.0642,97.0926,28345.0
2022-08-26 15:05:00,102.5,102.58,102.35,102.4,43194.0,97.0831,97.1589,96.9411,96.9884,43194.0
2022-08-26 15:10:00,102.4,102.42,102.26,102.34,85915.0,96.9884,97.0074,96.8558,96.9316,85915.0
2022-08-26 15:15:00,102.34,102.47,102.32,102.39,68284.0,96.9316,97.0547,96.9127,96.979,68284.0
2022-08-26 15:20:00,102.38,102.42,102.16,102.25,55740.0,96.9695,97.0074,96.7611,96.8464,55740.0
2022-08-26 15:25:00,102.25,102.27,102.11,102.14,65393.0,96.8464,96.8653,96.7138,96.7422,65393.0
2022-08-26 15:30:00,102.15,102.2,102.05,102.07,67918.0,96.7516,96.799,96.6569,96.6759,67918.0
2022-08-26 15:35:00,102.07,102.09,101.91,102.03,188150.0,96.6759,96.6948,96.5243,96.638,188150.0
2022-08-26 15:40:00,102.03,102.07,101.94,101.99,54065.0,96.638,96.6759,96.5527,96.6001,54065.0
2022-08-26 15:45:00,101.99,102.09,101.73,101.75,102792.0,96.6001,96.6948,96.3538,96.3728,102792.0
2022-08-26 15:50:00,101.75,101.87,101.63,101.81,181352.0,96.3728,96.4864,96.2591,96.4296,181352.0
2022-08-26 15:55:00,101.81,102.19,101.8,101.93,399621.0,96.4296,96.7895,96.4201,96.5433,399621.0
2022-08-29 09:30:00,101.5,101.6,101.22,101.28,130054.0,96.136,96.2307,95.8708,95.9276,130054.0
2022-08-29 09:35:00,101.29,101.67,101.24,101.58,35351.0,95.9371,96.297,95.8897,96.2118,35351.0
2022-08-29 09:40:00,101.57,101.73,101.45,101.65,31987.0,96.2023,96.3538,96.0886,96.2781,31987.0
2022-08-29 09:45:00,101.65,101.65,101.45,101.54,35298.0,96.2781,96.2781,96.0886,96.1739,35298.0
2022-08-29 09:50:00,101.53,101.77,101.5,101.65,45025.0,96.1644,96.3917,96.136,96.2781,45025.0
2022-08-29 09:55:00,101.69,101.84,101.45,101.55,36530.0,96.316,96.458,96.0886,96.1834,36530.0
2022-08-29 10:00:00,101.56,101.57,101.4,101.47,32945.0,96.1928,96.2023,96.0413,96.1076,32945.0
2022-08-29 10:05:00,101.47,101.5,101.39,101.46,32372.0,96.1076,96.136,96.0318,96.0981,32372.0
2022-08-29 10:10:00,101.46,101.69,101.43,101.62,25448.0,96.0981,96.316,96.0697,96.2497,25448.0
2022-08-29 10:15:00,101.62,101.77,101.57,101.7,25511.0,96.2497,96.3917,96.2023,96.3254,25511.0
2022-08-29 10:20:00,101.71,101.9,101.62,101.86,75251.0,96.3349,96.5149,96.2497,96.477,75251.0
2022-08-29 10:25:00,101.86,102.01,101.78,101.78,45295.0,96.477,96.619,96.4012,96.4012,45295.0
2022-08-29 10:30:00,101.78,101.9,101.66,101.77,34865.0,96.4012,96.5149,96.2875,96.3917,34865.0
2022-08-29 10:35:00,101.77,101.77,101.61,101.71,29649.0,96.3917,96.3917,96.2402,96.3349,29649.0
2022-08-29 10:40:00,101.69,101.69,101.56,101.56,34241.0,96.316,96.316,96.1928,96.1928,34241.0
2022-08-29 10:45:00,101.53,101.57,101.34,101.46,25003.0,96.1644,96.2023,95.9845,96.0981,25003.0
2022-08-29 10:50:00,101.47,101.47,101.22,101.28,25737.0,96.1076,96.1076,95.8708,95.9276,25737.0
2022-08-29 10:55:00,101.28,101.37,101.21,101.33,23926.0,95.9276,96.0129,95.8613,95.975,23926.0
2022-08-29 11:00:00,101.32,101.48,101.3,101.43,29812.0,95.9655,96.1171,95.9466,96.0697,29812.0
2022-08-29 11:05:00,101.4,101.42,101.23,101.32,27373.0,96.0413,96.0602,95.8803,95.9655,27373.0
2022-08-29 11:10:00,101.33,101.38,101.26,101.33,23839.0,95.975,96.0223,95.9087,95.975,23839.0
2022-08-29 11:15:00,101.33,101.56,101.3,101.56,22915.0,95.975,96.1928,95.9466,96.1928,22915.0
2022-08-29 11:20:00,101.54,101.65,101.48,101.61,21971.0,96.1739,96.2781,96.1171,96.2402,21971.0
2022-08-29 11:25:00,101.62,101.72,101.55,101.55,26974.0,96.2497,96.3444,96.1834,96.1834,26974.0
2022-08-29 11:30:00,101.53,101.79,101.41,101.78,37581.0,96.1644,96.4107,96.0508,96.4012,37581.0
2022-08-29 11:35:00,101.78,101.86,101.64,101.76,38106.0,96.4012,96.477,96.2686,96.3823,38106.0
2022-08-29 11:40:00,101.74,101.74,101.42,101.43,44901.0,96.3633,96.3633,96.0602,96.0697,44901.0
2022-08-29 11:45:00,101.41,101.63,101.38,101.63,33455.0,96.0508,96.2591,96.0223,96.2591,33455.0
2022-08-29 11:50:00,101.61,101.73,101.57,101.73,36141.0,96.2402,96.3538,96.2023,96.3538,36141.0
2022-08-29 11:55:00,101.72,101.79,101.69,101.7,21214.0,96.3444,96.4107,96.316,96.3254,21214.0
2022-08-29 12:00:00,101.72,101.93,101.72,101.9,26557.0,96.3444,96.5433,96.3444,96.5149,26557.0
2022-08-29 12:05:00,101.89,101.94,101.8,101.82,25053.0,96.5054,96.5527,96.4201,96.4391,25053.0
2022-08-29 12:10:00,101.83,101.92,101.72,101.8,24004.0,96.4486,96.5338,96.3444,96.4201,24004.0
2022-08-29 12:15:00,101.8,101.89,101.76,101.8,13002.0,96.4201,96.5054,96.3823,96.4201,13002.0
2022-08-29 12:20:00,101.79,101.97,101.79,101.91,21447.0,96.4107,96.5812,96.4107,96.5243,21447.0
2022-08-29 12:25:00,101.92,102.0,101.84,101.9,25642.0,96.5338,96.6096,96.458,96.5149,25642.0
2022-08-29 12:30:00,101.9,101.9,101.71,101.71,15211.0,96.5149,96.5149,96.3349,96.3349,15211.0
2022-08-29 12:35:00,101.72,101.83,101.72,101.8,19143.0,96.3444,96.4486,96.3444,96.4201,19143.0
2022-08-29 12:40:00,101.8,101.94,101.78,101.94,25237.0,96.4201,96.5527,96.4012,96.5527,25237.0
2022-08-29 12:45:00,101.94,102.16,101.92,102.16,46749.0,96.5527,96.7611,96.5338,96.7611,46749.0
2022-08-29 12:50:00,102.16,102.27,102.15,102.2,16715.0,96.7611,96.8653,96.7516,96.799,16715.0
2022-08-29 12:55:00,102.21,102.22,102.03,102.06,19287.0,96.8085,96.8179,96.638,96.6664,19287.0
2022-08-29 13:00:00,102.07,102.16,102.07,102.08,14596.0,96.6759,96.7611,96.6759,96.6853,14596.0
2022-08-29 13:05:00,102.08,102.18,102.05,102.13,14502.0,96.6853,96.7801,96.6569,96.7327,14502.0
2022-08-29 13:10:00,102.13,102.15,102.01,102.11,19379.0,96.7327,96.7516,96.619,96.7138,19379.0
2022-08-29 13:15:00,102.1,102.13,101.95,102.01,23275.0,96.7043,96.7327,96.5622,96.619,23275.0
2022-08-29 13:20:00,102.01,102.07,101.95,101.95,22111.0,96.619,96.6759,96.5622,96.5622,22111.0
2022-08-29 13:25:00,101.95,102.04,101.9,102.04,16773.0,96.5622,96.6475,96.5149,96.6475,16773.0
2022-08-29 13:30:00,102.03,102.2,102.01,102.18,18063.0,96.638,96.799,96.619,96.7801,18063.0
2022-08-29 13:35:00,102.19,102.26,102.16,102.22,18197.0,96.7895,96.8558,96.7611,96.8179,18197.0
2022-08-29 13:40:00,102.23,102.32,102.18,102.3,20386.0,96.8274,96.9127,96.7801,96.8937,20386.0
2022-08-29 13:45:00,102.31,102.4,102.23,102.26,37825.0,96.9032,96.9884,96.8274,96.8558,37825.0
2022-08-29 13:50:00,102.27,102.36,102.24,102.25,28422.0,96.8653,96.9505,96.8369,96.8464,28422.0
2022-08-29 13:55:00,102.26,102.37,102.22,102.35,26163.0,96.8558,96.96,96.8179,96.9411,26163.0
2022-08-29 14:00:00,102.35,102.36,102.15,102.18,27762.0,96.9411,96.9505,96.7516,96.7801,27762.0
2022-08-29 14:05:00,102.17,102.21,102.05,102.08,29875.0,96.7706,96.8085,96.6569,96.6853,29875.0
2022-08-29 14:10:00,102.08,102.1,102.0,102.07,34003.0,96.6853,96.7043,96.6096,96.6759,34003.0
2022-08-29 14:15:00,102.06,102.08,101.96,102.03,42902.0,96.6664,96.6853,96.5717,96.638,42902.0
2022-08-29 14:20:00,102.04,102.07,102.01,102.04,23353.0,96.6475,96.6759,96.619,96.6475,23353.0
2022-08-29 14:25:00,102.04,102.19,102.03,102.13,24275.0,96.6475,96.7895,96.638,96.7327,24275.0
2022-08-29 14:30:00,102.13,102.3,102.13,102.3,23076.0,96.7327,96.8937,96.7327,96.8937,23076.0
2022-08-29 14:35:00,102.31,102.43,102.28,102.38,19859.0,96.9032,97.0168,96.8748,96.9695,19859.0
2022-08-29 14:40:00,102.39,102.5,102.36,102.48,26430.0,96.979,97.0831,96.9505,97.0642,26430.0
2022-08-29 14:45:00,102.47,102.47,102.4,102.41,20760.0,97.0547,97.0547,96.9884,96.9979,20760.0
2022-08-29 14:50:00,102.39,102.41,102.33,102.35,20298.0,96.979,96.9979,96.9221,96.9411,20298.0
2022-08-29 14:55:00,102.34,102.47,102.19,102.46,25627.0,96.9316,97.0547,96.7895,97.0453,25627.0
2022-08-29 15:00:00,102.45,102.61,102.44,102.51,24663.0,97.0358,97.1873,97.0263,97.0926,24663.0
2022-08-29 15:05:00,102.52,102.54,102.37,102.45,31735.0,97.1021,97.121,96.96,97.0358,31735.0
2022-08-29 15:10:00,102.46,102.53,102.35,102.52,26813.0,97.0453,97.1116,96.9411,97.1021,26813.0
2022-08-29 15:15:00,102.51,102.59,102.4,102.41,31300.0,97.0926,97.1684,96.9884,96.9979,31300.0
2022-08-29 15:20:00,102.4,102.49,102.35,102.43,37286.0,96.9884,97.0737,96.9411,97.0168,37286.0
2022-08-29 15:25:00,102.42,102.46,102.23,102.28,45708.0,97.0074,97.0453,96.8274,96.8748,45708.0
2022-08-29 15:30:00,102.28,102.37,102.2,102.37,55822.0,96.8748,96.96,96.799,96.96,55822.0
2022-08-29 15:35:00,102.37,102.49,102.33,102.46,41426.0,96.96,97.0737,96.9221,97.0453,41426.0
2022-08-29 15:40:00,102.46,102.49,102.35,102.41,57295.0,97.0453,97.0737,96.9411,96.9979,57295.0
2022-08-29 15:45:00,102.4,102.4,102.18,102.22,62579.0,96.9884,96.9884,96.7801,96.8179,62579.0
2022-08-29 15:50:00,102.23,102.27,102.02,102.12,75890.0,96.8274,96.8653,96.6285,96.7232,75890.0
2022-08-29 15:55:00,102.11,102.12,101.82,101.85,285950.0,96.7138,96.7232,96.4391,96.4675,285950.0
2022-08-30 09:30:00,102.43,102.62,101.87,102.32,91183.0,97.0168,97.1968,96.4864,96.9127,91183.0
2022-08-30 09:35:00,102.28,102.45,102.24,102.27,28560.0,96.8748,97.0358,96.8369,96.8653,28560.0
2022-08-30 09:40:00,102.29,102.36,102.14,102.21,24878.0,96.8842,96.9505,96.7422,96.8085,24878.0
2022-08-30 09:45:00,102.19,102.62,102.19,102.56,33439.0,96.7895,97.1968,96.7895,97.14,33439.0
2022-08-30 09:50:00,102.56,102.7,102.46,102.6,30094.0,97.14,97.2726,97.0453,97.1779,30094.0
2022-08-30 09:55:00,102.56,102.66,102.4,102.57,24032.0,97.14,97.2347,96.9884,97.1494,24032.0
2022-08-30 10:00:00,102.59,102.7,102.54,102.59,54878.0,97.1684,97.2726,97.121,97.1684,54878.0
2022-08-30 10:05:00,102.59,102.6,102.34,102.52,46757.0,97.1684,97.1779,96.9316,97.1021,46757.0
2022-08-30 10:10:00,102.56,102.56,102.38,102.47,25106.0,97.14,97.14,96.9695,97.0547,25106.0
2022-08-30 10:15:00,102.46,102.47,102.29,102.41,32387.0,97.0453,97.0547,96.8842,96.9979,32387.0
2022-08-30 10:20:00,102.42,102.44,102.25,102.33,32324.0,97.0074,97.0263,96.8464,96.9221,32324.0
2022-08-30 10:25:00,102.34,102.49,102.33,102.4,31868.0,96.9316,97.0737,96.9221,96.9884,31868.0
2022-08-30 10:30:00,102.39,102.47,102.2,102.2,59263.0,96.979,97.0547,96.799,96.799,59263.0
2022-08-30 10:35:00,102.19,102.23,102.04,102.11,51335.0,96.7895,96.8274,96.6475,96.7138,51335.0
2022-08-30 10:40:00,102.11,102.15,101.99,102.04,38383.0,96.7138,96.7516,96.6001,96.6475,38383.0
2022-08-30 10:45:00,102.03,102.03,101.86,101.9,50674.0,96.638,96.638,96.477,96.5149,50674.0
2022-08-30 10:50:00,101.9,102.07,101.84,102.05,82820.0,96.5149,96.6759,96.458,96.6569,82820.0
2022-08-30 10:55:00,102.05,102.29,102.03,102.28,26526.0,96.6569,96.8842,96.638,96.8748,26526.0
2022-08-30 11:00:00,102.25,102.49,102.24,102.47,66494.0,96.8464,97.0737,96.8369,97.0547,66494.0
2022-08-30 11:05:00,102.47,102.72,102.44,102.59,35704.0,97.0547,97.2915,97.0263,97.1684,35704.0
2022-08-30 11:10:00,102.61,102.63,102.41,102.46,58732.0,97.1873,97.2063,96.9979,97.0453,58732.0
2022-08-30 11:15:00,102.45,102.67,102.41,102.63,64439.0,97.0358,97.2442,96.9979,97.2063,64439.0
2022-08-30 11:20:00,102.63,102.66,102.42,102.45,27562.0,97.2063,97.2347,97.0074,97.0358,27562.0
2022-08-30 11:25:00,102.44,102.59,102.33,102.4,24933.0,97.0263,97.1684,96.9221,96.9884,24933.0
2022-08-30 11:30:00,102.37,102.7,102.34,102.66,20038.0,96.96,97.2726,96.9316,97.2347,20038.0
2022-08-30 11:35:00,102.66,102.66,102.48,102.55,25768.0,97.2347,97.2347,97.0642,97.1305,25768.0
2022-08-30 11:40:00,102.53,102.65,102.47,102.61,20184.0,97.1116,97.2252,97.0547,97.1873,20184.0
2022-08-30 11:45:00,102.59,102.59,102.25,102.28,20491.0,97.1684,97.1684,96.8464,96.8748,20491.0
2022-08-30 11:50:00,102.27,102.37,102.25,102.37,14258.0,96.8653,96.96,96.8464,96.96,14258.0
2022-08-30 11:55:00,102.38,102.38,102.19,102.23,21969.0,96.9695,96.9695,96.7895,96.8274,21969.0
2022-08-30 12:00:00,102.22,102.38,102.2,102.25,20227.0,96.8179,96.9695,96.799,96.8464,20227.0
2022-08-30 12:05:00,102.26,102.42,102.2,102.3,22629.0,96.8558,97.0074,96.799,96.8937,22629.0
2022-08-30 12:10:00,102.3,102.45,102.24,102.45,12024.0,96.8937,97.0358,96.8369,97.0358,12024.0
2022-08-30 12:15:00,102.47,102.55,102.35,102.4,19180.0,97.0547,97.1305,96.9411,96.9884,19180.0
2022-08-30 12:20:00,102.39,102.4,102.31,102.33,15561.0,96.979,96.9884,96.9032,96.9221,15561.0
2022-08-30 12:25:00,102.34,102.34,102.21,102.32,18328.0,96.9316,96.9316,96.8085,96.9127,18328.0
2022-08-30 12:30:00,102.33,102.36,102.21,102.22,23835.0,96.9221,96.9505,96.8085,96.8179,23835.0
2022-08-30 12:35:00,102.21,102.35,102.2,102.33,19694.0,96.8085,96.9411,96.799,96.9221,19694.0
2022-08-30 12:40:00,102.33,102.35,102.23,102.25,12176.0,96.9221,96.9411,96.8274,96.8464,12176.0
2022-08-30 12:45:00,102.23,102.36,102.22,102.3,16617.0,96.8274,96.9505,96.8179,96.8937,16617.0
2022-08-30 12:50:00,102.29,102.39,102.29,102.36,16067.0,96.8842,96.979,96.8842,96.9505,16067.0
2022-08-30 12:55:00,102.37,102.39,102.28,102.28,18883.0,96.96,96.979,96.8748,96.8748,18883.0
2022-08-30 13:00:00,102.28,102.31,102.21,102.29,16934.0,96.8748,96.9032,96.8085,96.8842,16934.0
2022-08-30 13:05:00,102.29,102.38,102.21,102.23,28843.0,96.8842,96.9695,96.8085,96.8274,28843.0
2022-08-30 13:10:00,102.22,102.23,102.12,102.19,34126.0,96.8179,96.8274,96.7232,96.7895,34126.0
2022-08-30 13:15:00,102.19,102.24,102.11,102.13,26747.0,96.7895,96.8369,96.7138,96.7327,26747.0
2022-08-30 13:20:00,102.11,102.13,102.04,102.07,18274.0,96.7138,96.7327,96.6475,96.6759,18274.0
2022-08-30 13:25:00,102.07,102.18,102.05,102.18,30745.0,96.6759,96.7801,96.6569,96.7801,30745.0
2022-08-30 13:30:00,102.18,102.24,102.09,102.11,22518.0,96.7801,96.8369,96.6948,96.7138,22518.0
2022-08-30 13:35:00,102.13,102.14,102.03,102.08,46237.0,96.7327,96.7422,96.638,96.6853,46237.0
2022-08-30 13:40:00,102.08,102.1,101.85,101.89,25892.0,96.6853,96.7043,96.4675,96.5054,25892.0
2022-08-30 13:45:00,101.88,102.11,101.85,102.07,43693.0,96.4959,96.7138,96.4675,96.6759,43693.0
2022-08-30 13:50:00,102.05,102.19,101.99,102.15,22105.0,96.6569,96.7895,96.6001,96.7516,22105.0
2022-08-30 13:55:00,102.13,102.16,102.06,102.08,20349.0,96.7327,96.7611,96.6664,96.6853,20349.0
2022-08-30 14:00:00,102.08,102.17,101.97,102.12,31456.0,96.6853,96.7706,96.5812,96.7232,31456.0
2022-08-30 14:05:00,102.09,102.15,102.07,102.09,26232.0,96.6948,96.7516,96.6759,96.6948,26232.0
2022-08-30 14:10:00,102.08,102.15,102.07,102.1,21670.0,96.6853,96.7516,96.6759,96.7043,21670.0
2022-08-30 14:15:00,102.14,102.16,102.05,102.1,19851.0,96.7422,96.7611,96.6569,96.7043,19851.0
2022-08-30 14:20:00,102.11,102.13,101.98,102.08,26783.0,96.7138,96.7327,96.5906,96.6853,26783.0
2022-08-30 14:25:00,102.08,102.1,101.92,101.98,34664.0,96.6853,96.7043,96.5338,96.5906,34664.0
2022-08-30 14:30:00,101.98,102.13,101.97,102.11,23902.0,96.5906,96.7327,96.5812,96.7138,23902.0
2022-08-30 14:35:00,102.1,102.11,101.96,102.05,28470.0,96.7043,96.7138,96.5717,96.6569,28470.0
2022-08-30 14:40:00,102.06,102.09,101.9,101.94,20434.0,96.6664,96.6948,96.5149,96.5527,20434.0
2022-08-30 14:45:00,101.94,101.96,101.87,101.95,15283.0,96.5527,96.5717,96.4864,96.5622,15283.0
2022-08-30 14:50:00,101.94,101.98,101.88,101.97,39430.0,96.5527,96.5906,96.4959,96.5812,39430.0
2022-08-30 14:55:00,101.96,102.05,101.86,101.99,27407.0,96.5717,96.6569,96.477,96.6001,27407.0
2022-08-30 15:00:00,101.99,102.19,101.95,102.1,20763.0,96.6001,96.7895,96.5622,96.7043,20763.0
2022-08-30 15:05:00,102.1,102.31,102.1,102.31,23475.0,96.7043,96.9032,96.7043,96.9032,23475.0
2022-08-30 15:10:00,102.32,102.44,102.31,102.4,32668.0,96.9127,97.0263,96.9032,96.9884,32668.0
2022-08-30 15:15:00,102.4,102.43,102.26,102.31,38930.0,96.9884,97.0168,96.8558,96.9032,38930.0
2022-08-30 15:20:00,102.31,102.38,102.25,102.34,24859.0,96.9032,96.9695,96.8464,96.9316,24859.0
2022-08-30 15:25:00,102.34,102.35,102.24,102.24,42723.0,96.9316,96.9411,96.8369,96.8369,42723.0
2022-08-30 15:30:00,102.25,102.25,102.02,102.12,59532.0,96.8464,96.8464,96.6285,96.7232,59532.0
2022-08-30 15:35:00,102.14,102.28,102.11,102.26,61813.0,96.7422,96.8748,96.7138,96.8558,61813.0
2022-08-30 15:40:00,102.26,102.44,102.25,102.34,83725.0,96.8558,97.0263,96.8464,96.9316,83725.0
2022-08-30 15:45:00,102.34,102.37,101.99,102.05,69008.0,96.9316,96.96,96.6001,96.6569,69008.0
2022-08-30 15:50:00,102.05,102.17,102.05,102.16,123744.0,96.6569,96.7706,96.6569,96.7611,123744.0
2022-08-30 15:55:00,102.16,102.33,102.11,102.2,209404.0,96.7611,96.9221,96.7138,96.799,209404.0
2022-08-31 09:30:00,102.97,103.61,102.8,103.6,164533.0,97.5283,98.1345,97.3673,98.125,164533.0
2022-08-31 09:35:00,103.59,103.62,103.29,103.38,31189.0,98.1155,98.144,97.8314,97.9166,31189.0
2022-08-31 09:40:00,103.39,103.8,103.38,103.76,28606.0,97.9261,98.3144,97.9166,98.2766,28606.0
2022-08-31 09:45:00,103.73,103.8,103.61,103.67,41206.0,98.2481,98.3144,98.1345,98.1913,41206.0
2022-08-31 09:50:00,103.72,103.91,103.63,103.69,59408.0,98.2387,98.4186,98.1534,98.2103,59408.0
2022-08-31 09:55:00,103.67,103.7,103.44,103.5,32297.0,98.1913,98.2197,97.9735,98.0303,32297.0
2022-08-31 10:00:00,103.48,103.62,103.46,103.56,82663.0,98.0114,98.144,97.9924,98.0871,82663.0
2022-08-31 10:05:00,103.57,103.62,103.46,103.48,36058.0,98.0966,98.144,97.9924,98.0114,36058.0
2022-08-31 10:10:00,103.48,103.6,103.3,103.32,153958.0,98.0114,98.125,97.8409,97.8598,153958.0
2022-08-31 10:15:00,103.3,103.41,103.15,103.4,71444.0,97.8409,97.9451,97.6988,97.9356,71444.0
2022-08-31 10:20:00,103.41,103.53,103.37,103.5,48341.0,97.9451,98.0587,97.9072,98.0303,48341.0
2022-08-31 10:25:00,103.5,103.51,103.28,103.36,47769.0,98.0303,98.0398,97.8219,97.8977,47769.0
2022-08-31 10:30:00,103.34,103.47,103.3,103.44,38689.0,97.8788,98.0019,97.8409,97.9735,38689.0
2022-08-31 10:35:00,103.44,103.62,103.39,103.41,39246.0,97.9735,98.144,97.9261,97.9451,39246.0
2022-08-31 10:40:00,103.38,103.46,103.35,103.44,34123.0,97.9166,97.9924,97.8882,97.9735,34123.0
2022-08-31 10:45:00,103.43,103.54,103.38,103.49,31273.0,97.964,98.0682,97.9166,98.0208,31273.0
2022-08-31 10:50:00,103.48,103.56,103.3,103.36,36395.0,98.0114,98.0871,97.8409,97.8977,36395.0
2022-08-31 10:55:00,103.36,103.36,103.22,103.27,42464.0,97.8977,97.8977,97.7651,97.8125,42464.0
2022-08-31 11:00:00,103.27,103.32,103.11,103.19,37453.0,97.8125,97.8598,97.6609,97.7367,37453.0
2022-08-31 11:05:00,103.19,103.2,103.09,103.2,41616.0,97.7367,97.7462,97.642,97.7462,41616.0
2022-08-31 11:10:00,103.18,103.22,103.06,103.16,69659.0,97.7272,97.7651,97.6136,97.7083,69659.0
2022-08-31 11:15:00,103.16,103.2,103.04,103.18,66014.0,97.7083,97.7462,97.5946,97.7272,66014.0
2022-08-31 11:20:00,103.19,103.34,103.13,103.25,34149.0,97.7367,97.8788,97.6799,97.7935,34149.0
2022-08-31 11:25:00,103.23,103.42,103.23,103.37,51725.0,97.7746,97.9545,97.7746,97.9072,51725.0
2022-08-31 11:30:00,103.37,103.47,103.32,103.39,66647.0,97.9072,98.0019,97.8598,97.9261,66647.0
2022-08-31 11:35:00,103.39,103.51,103.37,103.41,34040.0,97.9261,98.0398,97.9072,97.9451,34040.0
2022-08-31 11:40:00,103.4,103.52,103.36,103.47,37559.0,97.9356,98.0492,97.8977,98.0019,37559.0
2022-08-31 11:45:00,103.49,103.53,103.42,103.5,26451.0,98.0208,98.0587,97.9545,98.0303,26451.0
2022-08-31 11:50:00,103.5,103.56,103.47,103.48,41484.0,98.0303,98.0871,98.0019,98.0114,41484.0
2022-08-31 11:55:00,103.49,103.64,103.48,103.56,17059.0,98.0208,98.1629,98.0114,98.0871,17059.0
2022-08-31 12:00:00,103.57,103.63,103.4,103.43,21892.0,98.0966,98.1534,97.9356,97.964,21892.0
2022-08-31 12:05:00,103.43,103.45,103.3,103.39,30277.0,97.964,97.9829,97.8409,97.9261,30277.0
2022-08-31 12:10:00,103.38,103.38,103.2,103.21,24999.0,97.9166,97.9166,97.7462,97.7556,24999.0
2022-08-31 12:15:00,103.21,103.31,103.14,103.25,38001.0,97.7556,97.8503,97.6893,97.7935,38001.0
2022-08-31 12:20:00,103.24,103.32,103.14,103.18,20981.0,97.784,97.8598,97.6893,97.7272,20981.0
2022-08-31 12:25:00,103.18,103.3,103.17,103.29,21205.0,97.7272,97.8409,97.7177,97.8314,21205.0
2022-08-31 12:30:00,103.3,103.37,103.29,103.34,35128.0,97.8409,97.9072,97.8314,97.8788,35128.0
2022-08-31 12:35:00,103.35,103.4,103.31,103.33,17874.0,97.8882,97.9356,97.8503,97.8693,17874.0
2022-08-31 12:40:00,103.34,103.43,103.28,103.34,42633.0,97.8788,97.964,97.8219,97.8788,42633.0
2022-08-31 12:45:00,103.34,103.47,103.32,103.42,19790.0,97.8788,98.0019,97.8598,97.9545,19790.0
2022-08-31 12:50:00,103.42,103.44,103.29,103.3,24653.0,97.9545,97.9735,97.8314,97.8409,24653.0
2022-08-31 12:55:00,103.29,103.37,103.24,103.37,21591.0,97.8314,97.9072,97.784,97.9072,21591.0
2022-08-31 13:00:00,103.38,103.51,103.36,103.46,37461.0,97.9166,98.0398,97.8977,97.9924,37461.0
2022-08-31 13:05:00,103.45,103.54,103.44,103.51,28032.0,97.9829,98.0682,97.9735,98.0398,28032.0
2022-08-31 13:10:00,103.51,103.55,103.48,103.51,27144.0,98.0398,98.0777,98.0114,98.0398,27144.0
2022-08-31 13:15:00,103.5,103.5,103.37,103.39,67043.0,98.0303,98.0303,97.9072,97.9261,67043.0
2022-08-31 13:20:00,103.39,103.39,103.24,103.27,76602.0,97.9261,97.9261,97.784,97.8125,76602.0
2022-08-31 13:25:00,103.25,103.35,103.21,103.34,54806.0,97.7935,97.8882,97.7556,97.8788,54806.0
2022-08-31 13:30:00,103.35,103.38,103.32,103.34,47485.0,97.8882,97.9166,97.8598,97.8788,47485.0
2022-08-31 13:35:00,103.34,103.36,103.27,103.29,54522.0,97.8788,97.8977,97.8125,97.8314,54522.0
2022-08-31 13:40:00,103.28,103.33,103.22,103.31,39348.0,97.8219,97.8693,97.7651,97.8503,39348.0
2022-08-31 13:45:00,103.32,103.35,103.24,103.25,52223.0,97.8598,97.8882,97.784,97.7935,52223.0
2022-08-31 13:50:00,103.25,103.37,103.22,103.34,45567.0,97.7935,97.9072,97.7651,97.8788,45567.0
2022-08-31 13:55:00,103.35,103.44,103.33,103.42,28679.0,97.8882,97.9735,97.8693,97.9545,28679.0
2022-08-31 14:00:00,103.41,103.51,103.4,103.45,47240.0,97.9451,98.0398,97.9356,97.9829,47240.0
2022-08-31 14:05:00,103.44,103.57,103.38,103.5,43131.0,97.9735,98.0966,97.9166,98.0303,43131.0
2022-08-31 14:10:00,103.51,103.52,103.4,103.48,20712.0,98.0398,98.0492,97.9356,98.0114,20712.0
2022-08-31 14:15:00,103.48,103.61,103.48,103.54,28901.0,98.0114,98.1345,98.0114,98.0682,28901.0
2022-08-31 14:20:00,103.55,103.57,103.49,103.51,30367.0,98.0777,98.0966,98.0208,98.0398,30367.0
2022-08-31 14:25:00,103.5,103.68,103.5,103.59,34977.0,98.0303,98.2008,98.0303,98.1155,34977.0
2022-08-31 14:30:00,103.59,103.61,103.45,103.49,49621.0,98.1155,98.1345,97.9829,98.0208,49621.0
2022-08-31 14:35:00,103.48,103.51,103.4,103.43,50239.0,98.0114,98.0398,97.9356,97.964,50239.0
2022-08-31 14:40:00,103.43,103.54,103.42,103.5,47544.0,97.964,98.0682,97.9545,98.0303,47544.0
2022-08-31 14:45:00,103.5,103.65,103.48,103.58,69137.0,98.0303,98.1724,98.0114,98.1061,69137.0
2022-08-31 14:50:00,103.58,103.65,103.54,103.59,31763.0,98.1061,98.1724,98.0682,98.1155,31763.0
2022-08-31 14:55:00,103.6,103.62,103.51,103.57,36334.0,98.125,98.144,98.0398,98.0966,36334.0
2022-08-31 15:00:00,103.57,103.81,103.49,103.81,47597.0,98.0966,98.3239,98.0208,98.3239,47597.0
2022-08-31 15:05:00,103.8,103.99,103.76,103.85,44802.0,98.3144,98.4944,98.2766,98.3618,44802.0
2022-08-31 15:10:00,103.85,103.93,103.79,103.89,235423.0,98.3618,98.4376,98.305,98.3997,235423.0
2022-08-31 15:15:00,103.89,104.05,103.89,103.94,147712.0,98.3997,98.5512,98.3997,98.447,147712.0
2022-08-31 15:20:00,103.93,103.93,103.5,103.52,60669.0,98.4376,98.4376,98.0303,98.0492,60669.0
2022-08-31 15:25:00,103.53,103.54,103.35,103.4,44492.0,98.0587,98.0682,97.8882,97.9356,44492.0
2022-08-31 15:30:00,103.38,103.41,103.17,103.19,56967.0,97.9166,97.9451,97.7177,97.7367,56967.0
2022-08-31 15:35:00,103.19,103.19,103.06,103.14,64013.0,97.7367,97.7367,97.6136,97.6893,64013.0
2022-08-31 15:40:00,103.15,103.26,102.99,103.22,76095.0,97.6988,97.803,97.5473,97.7651,76095.0
2022-08-31 15:45:00,103.21,103.28,102.97,103.01,99161.0,97.7556,97.8219,97.5283,97.5662,99161.0
2022-08-31 15:50:00,103.02,103.1,102.9,103.02,125869.0,97.5757,97.6514,97.462,97.5757,125869.0
2022-08-31 15:55:00,103.02,103.07,102.6,102.66,337173.0,97.5757,97.623,97.1779,97.2347,337173.0
2022-09-01 09:30:00,102.36,102.52,102.03,102.26,100115.0,96.9505,97.1021,96.638,96.8558,100115.0
2022-09-01 09:35:00,102.3,102.49,102.25,102.42,18457.0,96.8937,97.0737,96.8464,97.0074,18457.0
2022-09-01 09:40:00,102.42,102.61,102.39,102.49,19637.0,97.0074,97.1873,96.979,97.0737,19637.0
2022-09-01 09:45:00,102.5,102.67,102.44,102.64,39011.0,97.0831,97.2442,97.0263,97.2157,39011.0
2022-09-01 09:50:00,102.63,102.72,102.5,102.72,28812.0,97.2063,97.2915,97.0831,97.2915,28812.0
2022-09-01 09:55:00,102.74,102.95,102.64,102.88,25565.0,97.3105,97.5094,97.2157,97.4431,25565.0
2022-09-01 10:00:00,102.86,102.97,102.65,102.73,37767.0,97.4241,97.5283,97.2252,97.301,37767.0
2022-09-01 10:05:00,102.73,102.82,102.64,102.68,23432.0,97.301,97.3862,97.2157,97.2536,23432.0
2022-09-01 10:10:00,102.68,102.71,102.47,102.48,29781.0,97.2536,97.282,97.0547,97.0642,29781.0
2022-09-01 10:15:00,102.45,102.47,102.3,102.37,25274.0,97.0358,97.0547,96.8937,96.96,25274.0
2022-09-01 10:20:00,102.37,102.58,102.35,102.58,32364.0,96.96,97.1589,96.9411,97.1589,32364.0
2022-09-01 10:25:00,102.63,102.7,102.59,102.68,24807.0,97.2063,97.2726,97.1684,97.2536,24807.0
2022-09-01 10:30:00,102.71,102.78,102.62,102.72,29337.0,97.282,97.3484,97.1968,97.2915,29337.0
2022-09-01 10:35:00,102.73,102.78,102.59,102.65,39622.0,97.301,97.3484,97.1684,97.2252,39622.0
2022-09-01 10:40:00,102.64,102.66,102.5,102.54,24444.0,97.2157,97.2347,97.0831,97.121,24444.0
2022-09-01 10:45:00,102.54,102.55,102.41,102.42,18104.0,97.121,97.1305,96.9979,97.0074,18104.0
2022-09-01 10:50:00,102.43,102.51,102.39,102.47,23667.0,97.0168,97.0926,96.979,97.0547,23667.0
2022-09-01 10:55:00,102.48,102.64,102.47,102.6,26229.0,97.0642,97.2157,97.0547,97.1779,26229.0
2022-09-01 11:00:00,102.61,102.81,102.6,102.74,26736.0,97.1873,97.3768,97.1779,97.3105,26736.0
2022-09-01 11:05:00,102.75,103.11,102.75,103.1,31636.0,97.3199,97.6609,97.3199,97.6514,31636.0
2022-09-01 11:10:00,103.15,103.26,103.12,103.25,43163.0,97.6988,97.803,97.6704,97.7935,43163.0
2022-09-01 11:15:00,103.23,103.41,103.23,103.38,35567.0,97.7746,97.9451,97.7746,97.9166,35567.0
2022-09-01 11:20:00,103.37,103.37,103.19,103.28,30774.0,97.9072,97.9072,97.7367,97.8219,30774.0
2022-09-01 11:25:00,103.27,103.3,103.14,103.17,29305.0,97.8125,97.8409,97.6893,97.7177,29305.0
2022-09-01 11:30:00,103.18,103.4,103.17,103.35,32314.0,97.7272,97.9356,97.7177,97.8882,32314.0
2022-09-01 11:35:00,103.37,103.56,103.28,103.32,27401.0,97.9072,98.0871,97.8219,97.8598,27401.0
2022-09-01 11:40:00,103.31,103.38,103.2,103.25,33136.0,97.8503,97.9166,97.7462,97.7935,33136.0
2022-09-01 11:45:00,103.24,103.26,103.1,103.22,27107.0,97.784,97.803,97.6514,97.7651,27107.0
2022-09-01 11:50:00,103.21,103.26,103.17,103.26,25531.0,97.7556,97.803,97.7177,97.803,25531.0
2022-09-01 11:55:00,103.26,103.28,103.14,103.27,22292.0,97.803,97.8219,97.6893,97.8125,22292.0
2022-09-01 12:00:00,103.26,103.51,103.24,103.5,16588.0,97.803,98.0398,97.784,98.0303,16588.0
2022-09-01 12:05:00,103.5,103.53,103.33,103.5,15138.0,98.0303,98.0587,97.8693,98.0303,15138.0
2022-09-01 12:10:00,103.48,103.58,103.42,103.58,20524.0,98.0114,98.1061,97.9545,98.1061,20524.0
2022-09-01 12:15:00,103.59,103.72,103.55,103.7,15643.0,98.1155,98.2387,98.0777,98.2197,15643.0
2022-09-01 12:20:00,103.69,103.76,103.62,103.68,20673.0,98.2103,98.2766,98.144,98.2008,20673.0
2022-09-01 12:25:00,103.69,103.83,103.64,103.74,23179.0,98.2103,98.3429,98.1629,98.2576,23179.0
2022-09-01 12:30:00,103.75,103.85,103.71,103.82,29915.0,98.2671,98.3618,98.2292,98.3334,29915.0
2022-09-01 12:35:00,103.83,103.84,103.76,103.77,35344.0,98.3429,98.3523,98.2766,98.286,35344.0
2022-09-01 12:40:00,103.8,103.89,103.74,103.86,31288.0,98.3144,98.3997,98.2576,98.3713,31288.0
2022-09-01 12:45:00,103.87,103.9,103.76,103.89,34890.0,98.3807,98.4092,98.2766,98.3997,34890.0
2022-09-01 12:50:00,103.88,103.88,103.7,103.73,19654.0,98.3902,98.3902,98.2197,98.2481,19654.0
2022-09-01 12:55:00,103.74,103.78,103.56,103.63,20495.0,98.2576,98.2955,98.0871,98.1534,20495.0
2022-09-01 13:00:00,103.61,103.67,103.55,103.59,31874.0,98.1345,98.1913,98.0777,98.1155,31874.0
2022-09-01 13:05:00,103.59,103.69,103.54,103.69,39470.0,98.1155,98.2103,98.0682,98.2103,39470.0
2022-09-01 13:10:00,103.69,103.78,103.59,103.78,17034.0,98.2103,98.2955,98.1155,98.2955,17034.0
2022-09-01 13:15:00,103.78,103.82,103.73,103.75,15187.0,98.2955,98.3334,98.2481,98.2671,15187.0
2022-09-01 13:20:00,103.75,103.92,103.75,103.92,37340.0,98.2671,98.4281,98.2671,98.4281,37340.0
2022-09-01 13:25:00,103.89,103.98,103.85,103.96,17234.0,98.3997,98.4849,98.3618,98.466,17234.0
2022-09-01 13:30:00,103.94,104.07,103.94,104.04,33003.0,98.447,98.5702,98.447,98.5418,33003.0
2022-09-01 13:35:00,104.06,104.08,103.84,103.87,22770.0,98.5607,98.5796,98.3523,98.3807,22770.0
2022-09-01 13:40:00,103.88,103.95,103.83,103.86,26161.0,98.3902,98.4565,98.3429,98.3713,26161.0
2022-09-01 13:45:00,103.84,103.91,103.79,103.88,24152.0,98.3523,98.4186,98.305,98.3902,24152.0
2022-09-01 13:50:00,103.9,103.92,103.87,103.87,16219.0,98.4092,98.4281,98.3807,98.3807,16219.0
2022-09-01 13:55:00,103.87,103.93,103.81,103.9,26027.0,98.3807,98.4376,98.3239,98.4092,26027.0
2022-09-01 14:00:00,103.91,103.96,103.82,103.92,27380.0,98.4186,98.466,98.3334,98.4281,27380.0
2022-09-01 14:05:00,103.95,103.99,103.86,103.86,15963.0,98.4565,98.4944,98.3713,98.3713,15963.0
2022-09-01 14:10:00,103.89,103.99,103.87,103.92,19221.0,98.3997,98.4944,98.3807,98.4281,19221.0
2022-09-01 14:15:00,103.91,103.98,103.9,103.97,18166.0,98.4186,98.4849,98.4092,98.4755,18166.0
2022-09-01 14:20:00,103.98,104.21,103.95,104.16,36558.0,98.4849,98.7028,98.4565,98.6554,36558.0
2022-09-01 14:25:00,104.17,104.27,104.14,104.19,19844.0,98.6649,98.7596,98.6365,98.6838,19844.0
2022-09-01 14:30:00,104.19,104.29,104.13,104.16,25300.0,98.6838,98.7786,98.627,98.6554,25300.0
2022-09-01 14:35:00,104.15,104.24,104.05,104.12,30595.0,98.6459,98.7312,98.5512,98.6175,30595.0
2022-09-01 14:40:00,104.11,104.19,104.06,104.09,31891.0,98.6081,98.6838,98.5607,98.5891,31891.0
2022-09-01 14:45:00,104.09,104.15,103.97,103.99,27965.0,98.5891,98.6459,98.4755,98.4944,27965.0
2022-09-01 14:50:00,104.02,104.17,104.0,104.17,18311.0,98.5228,98.6649,98.5039,98.6649,18311.0
2022-09-01 14:55:00,104.16,104.22,104.06,104.13,20450.0,98.6554,98.7123,98.5607,98.627,20450.0
2022-09-01 15:00:00,104.14,104.23,104.07,104.09,23633.0,98.6365,98.7217,98.5702,98.5891,23633.0
2022-09-01 15:05:00,104.08,104.4,104.06,104.33,32697.0,98.5796,98.8827,98.5607,98.8164,32697.0
2022-09-01 15:10:00,104.36,104.43,104.27,104.29,33825.0,98.8449,98.9112,98.7596,98.7786,33825.0
2022-09-01 15:15:00,104.31,104.34,104.18,104.19,50069.0,98.7975,98.8259,98.6744,98.6838,50069.0
2022-09-01 15:20:00,104.19,104.29,104.14,104.28,68298.0,98.6838,98.7786,98.6365,98.7691,68298.0
2022-09-01 15:25:00,104.28,104.28,104.15,104.15,40804.0,98.7691,98.7691,98.6459,98.6459,40804.0
2022-09-01 15:30:00,104.14,104.24,104.07,104.2,61626.0,98.6365,98.7312,98.5702,98.6933,61626.0
2022-09-01 15:35:00,104.19,104.41,104.15,104.35,55099.0,98.6838,98.8922,98.6459,98.8354,55099.0
2022-09-01 15:40:00,104.34,104.51,104.31,104.5,54015.0,98.8259,98.9869,98.7975,98.9775,54015.0
2022-09-01 15:45:00,104.5,104.55,104.38,104.43,52608.0,98.9775,99.0248,98.8638,98.9112,52608.0
2022-09-01 15:50:00,104.44,104.63,104.42,104.63,67088.0,98.9206,99.1006,98.9017,99.1006,67088.0
2022-09-01 15:55:00,104.65,104.9,104.63,104.84,212243.0,99.1195,99.3563,99.1006,99.2995,212243.0
2022-09-02 09:30:00,105.45,105.65,105.18,105.37,98302.0,99.8772,100.0667,99.6215,99.8015,98302.0
2022-09-02 09:35:00,105.4,105.52,105.34,105.39,29731.0,99.8299,99.9435,99.7731,99.8204,29731.0
2022-09-02 09:40:00,105.38,105.41,104.9,105.01,28703.0,99.8109,99.8394,99.3563,99.4605,28703.0
2022-09-02 09:45:00,105.04,105.18,104.96,105.01,32636.0,99.4889,99.6215,99.4131,99.4605,32636.0
2022-09-02 09:50:00,105.01,105.18,104.82,104.95,33441.0,99.4605,99.6215,99.2805,99.4037,33441.0
2022-09-02 09:55:00,104.96,104.97,104.85,104.87,32043.0,99.4131,99.4226,99.309,99.3279,32043.0
2022-09-02 10:00:00,104.86,104.86,104.49,104.49,30299.0,99.3184,99.3184,98.968,98.968,30299.0
2022-09-02 10:05:00,104.5,104.57,104.38,104.5,36092.0,98.9775,99.0438,98.8638,98.9775,36092.0
2022-09-02 10:10:00,104.5,104.91,104.5,104.9,20219.0,98.9775,99.3658,98.9775,99.3563,20219.0
2022-09-02 10:15:00,104.9,104.99,104.76,104.88,33928.0,99.3563,99.4416,99.2237,99.3374,33928.0
2022-09-02 10:20:00,104.89,104.98,104.84,104.84,36228.0,99.3468,99.4321,99.2995,99.2995,36228.0
2022-09-02 10:25:00,104.86,105.13,104.85,105.13,37813.0,99.3184,99.5742,99.309,99.5742,37813.0
2022-09-02 10:30:00,105.14,105.28,105.13,105.23,44155.0,99.5836,99.7162,99.5742,99.6689,44155.0
2022-09-02 10:35:00,105.23,105.33,105.19,105.26,25200.0,99.6689,99.7636,99.631,99.6973,25200.0
2022-09-02 10:40:00,105.26,105.44,105.25,105.44,24436.0,99.6973,99.8678,99.6878,99.8678,24436.0
2022-09-02 10:45:00,105.45,105.45,105.18,105.21,22304.0,99.8772,99.8772,99.6215,99.6499,22304.0
2022-09-02 10:50:00,105.2,105.31,105.18,105.29,23213.0,99.6405,99.7446,99.6215,99.7257,23213.0
2022-09-02 10:55:00,105.28,105.36,105.14,105.21,20922.0,99.7162,99.792,99.5836,99.6499,20922.0
2022-09-02 11:00:00,105.25,105.53,105.24,105.48,22510.0,99.6878,99.953,99.6783,99.9057,22510.0
2022-09-02 11:05:00,105.48,105.55,105.36,105.38,24897.0,99.9057,99.972,99.792,99.8109,24897.0
2022-09-02 11:10:00,105.38,105.54,105.37,105.49,18513.0,99.8109,99.9625,99.8015,99.9151,18513.0
2022-09-02 11:15:00,105.5,105.51,105.35,105.41,22512.0,99.9246,99.9341,99.7825,99.8394,22512.0
2022-09-02 11:20:00,105.41,105.44,105.36,105.37,14641.0,99.8394,99.8678,99.792,99.8015,14641.0
2022-09-02 11:25:00,105.36,105.51,105.33,105.51,33570.0,99.792,99.9341,99.7636,99.9341,33570.0
2022-09-02 11:30:00,105.51,105.65,105.47,105.48,22287.0,99.9341,100.0667,99.8962,99.9057,22287.0
2022-09-02 11:35:00,105.49,105.52,105.38,105.39,18242.0,99.9151,99.9435,99.8109,99.8204,18242.0
2022-09-02 11:40:00,105.39,105.41,105.21,105.28,23335.0,99.8204,99.8394,99.6499,99.7162,23335.0
2022-09-02 11:45:00,105.28,105.47,105.28,105.41,15529.0,99.7162,99.8962,99.7162,99.8394,15529.0
2022-09-02 11:50:00,105.42,105.49,105.4,105.44,12711.0,99.8488,99.9151,99.8299,99.8678,12711.0
2022-09-02 11:55:00,105.44,105.56,105.44,105.56,13963.0,99.8678,99.9814,99.8678,99.9814,13963.0
2022-09-02 12:00:00,105.56,105.59,105.5,105.56,18067.0,99.9814,100.0098,99.9246,99.9814,18067.0
2022-09-02 12:05:00,105.55,105.57,105.51,105.51,16728.0,99.972,99.9909,99.9341,99.9341,16728.0
2022-09-02 12:10:00,105.52,105.53,105.41,105.45,14674.0,99.9435,99.953,99.8394,99.8772,14674.0
2022-09-02 12:15:00,105.45,105.45,105.25,105.26,14396.0,99.8772,99.8772,99.6878,99.6973,14396.0
2022-09-02 12:20:00,105.27,105.28,104.9,105.03,28920.0,99.7068,99.7162,99.3563,99.4794,28920.0
2022-09-02 12:25:00,105.02,105.03,104.82,104.84,18455.0,99.47,99.4794,99.2805,99.2995,18455.0
2022-09-02 12:30:00,104.84,104.86,104.58,104.64,26556.0,99.2995,99.3184,99.0532,99.1101,26556.0
2022-09-02 12:35:00,104.64,104.66,104.45,104.51,22648.0,99.1101,99.129,98.9301,98.9869,22648.0
2022-09-02 12:40:00,104.5,104.51,104.35,104.38,16608.0,98.9775,98.9869,98.8354,98.8638,16608.0
2022-09-02 12:45:00,104.37,104.42,104.24,104.26,18288.0,98.8543,98.9017,98.7312,98.7501,18288.0
2022-09-02 12:50:00,104.26,104.27,104.06,104.18,16251.0,98.7501,98.7596,98.5607,98.6744,16251.0
2022-09-02 12:55:00,104.17,104.25,104.07,104.15,20527.0,98.6649,98.7407,98.5702,98.6459,20527.0
2022-09-02 13:00:00,104.08,104.09,103.75,103.87,21407.0,98.5796,98.5891,98.2671,98.3807,21407.0
2022-09-02 13:05:00,103.89,103.9,103.68,103.75,10814.0,98.3997,98.4092,98.2008,98.2671,10814.0
2022-09-02 13:10:00,103.75,103.8,103.65,103.73,27505.0,98.2671,98.3144,98.1724,98.2481,27505.0
2022-09-02 13:15:00,103.76,103.86,103.62,103.78,15993.0,98.2766,98.3713,98.144,98.2955,15993.0
2022-09-02 13:20:00,103.73,103.75,103.4,103.41,25188.0,98.2481,98.2671,97.9356,97.9451,25188.0
2022-09-02 13:25:00,103.39,103.39,103.22,103.23,16294.0,97.9261,97.9261,97.7651,97.7746,16294.0
2022-09-02 13:30:00,103.21,103.29,103.12,103.25,18198.0,97.7556,97.8314,97.6704,97.7935,18198.0
2022-09-02 13:35:00,103.23,103.36,103.16,103.29,18320.0,97.7746,97.8977,97.7083,97.8314,18320.0
2022-09-02 13:40:00,103.27,103.46,103.24,103.42,12806.0,97.8125,97.9924,97.784,97.9545,12806.0
2022-09-02 13:45:00,103.41,103.54,103.18,103.22,25372.0,97.9451,98.0682,97.7272,97.7651,25372.0
2022-09-02 13:50:00,103.23,103.24,102.98,103.12,22606.0,97.7746,97.784,97.5378,97.6704,22606.0
2022-09-02 13:55:00,103.1,103.1,103.0,103.03,18781.0,97.6514,97.6514,97.5567,97.5851,18781.0
2022-09-02 14:00:00,103.04,103.14,103.03,103.13,16210.0,97.5946,97.6893,97.5851,97.6799,16210.0
2022-09-02 14:05:00,103.14,103.16,102.97,103.14,17743.0,97.6893,97.7083,97.5283,97.6893,17743.0
2022-09-02 14:10:00,103.16,103.16,102.97,102.97,15455.0,97.7083,97.7083,97.5283,97.5283,15455.0
2022-09-02 14:15:00,102.98,103.08,102.92,102.95,24067.0,97.5378,97.6325,97.481,97.5094,24067.0
2022-09-02 14:20:00,102.94,102.98,102.86,102.9,17667.0,97.4999,97.5378,97.4241,97.462,17667.0
2022-09-02 14:25:00,102.91,103.15,102.91,103.11,18718.0,97.4715,97.6988,97.4715,97.6609,18718.0
2022-09-02 14:30:00,103.08,103.1,102.94,102.99,19041.0,97.6325,97.6514,97.4999,97.5473,19041.0
2022-09-02 14:35:00,102.99,103.17,102.97,103.15,20887.0,97.5473,97.7177,97.5283,97.6988,20887.0
2022-09-02 14:40:00,103.14,103.16,102.99,103.01,13706.0,97.6893,97.7083,97.5473,97.5662,13706.0
2022-09-02 14:45:00,102.98,103.03,102.88,102.96,21562.0,97.5378,97.5851,97.4431,97.5188,21562.0
2022-09-02 14:50:00,102.96,103.0,102.88,102.89,22452.0,97.5188,97.5567,97.4431,97.4525,22452.0
2022-09-02 14:55:00,102.88,102.9,102.69,102.72,22796.0,97.4431,97.462,97.2631,97.2915,22796.0
2022-09-02 15:00:00,102.71,102.97,102.71,102.94,35004.0,97.282,97.5283,97.282,97.4999,35004.0
2022-09-02 15:05:00,102.93,103.05,102.89,102.99,48713.0,97.4904,97.6041,97.4525,97.5473,48713.0
2022-09-02 15:10:00,102.99,103.07,102.86,102.93,42839.0,97.5473,97.623,97.4241,97.4904,42839.0
2022-09-02 15:15:00,102.94,103.02,102.85,102.97,23070.0,97.4999,97.5757,97.4147,97.5283,23070.0
2022-09-02 15:20:00,102.96,103.09,102.61,102.64,43493.0,97.5188,97.642,97.1873,97.2157,43493.0
2022-09-02 15:25:00,102.65,102.73,102.57,102.66,46379.0,97.2252,97.301,97.1494,97.2347,46379.0
2022-09-02 15:30:00,102.64,102.64,102.47,102.5,59075.0,97.2157,97.2157,97.0547,97.0831,59075.0
2022-09-02 15:35:00,102.48,102.49,102.12,102.16,36376.0,97.0642,97.0737,96.7232,96.7611,36376.0
2022-09-02 15:40:00,102.16,102.16,101.98,102.06,50268.0,96.7611,96.7611,96.5906,96.6664,50268.0
2022-09-02 15:45:00,102.04,102.19,102.03,102.14,74714.0,96.6475,96.7895,96.638,96.7422,74714.0
2022-09-02 15:50:00,102.13,102.44,102.08,102.44,125630.0,96.7327,97.0263,96.6853,97.0263,125630.0
2022-09-02 15:55:00,102.43,102.54,102.27,102.5,224805.0,97.0168,97.121,96.8653,97.0831,224805.0
2022-09-06 09:30:00,102.5,103.13,102.35,102.89,147099.0,97.0831,97.6799,96.9411,97.4525,147099.0
2022-09-06 09:35:00,102.91,102.93,102.46,102.46,26400.0,97.4715,97.4904,97.0453,97.0453,26400.0
2022-09-06 09:40:00,102.47,102.64,102.43,102.62,60044.0,97.0547,97.2157,97.0168,97.1968,60044.0
2022-09-06 09:45:00,102.64,102.8,102.6,102.74,22183.0,97.2157,97.3673,97.1779,97.3105,22183.0
2022-09-06 09:50:00,102.76,102.87,102.56,102.59,37002.0,97.3294,97.4336,97.14,97.1684,37002.0
2022-09-06 09:55:00,102.6,103.15,102.58,103.15,48715.0,97.1779,97.6988,97.1589,97.6988,48715.0
2022-09-06 10:00:00,103.02,103.1,102.23,102.43,46222.0,97.5757,97.6514,96.8274,97.0168,46222.0
2022-09-06 10:05:00,102.45,102.64,102.39,102.59,52738.0,97.0358,97.2157,96.979,97.1684,52738.0
2022-09-06 10:10:00,102.61,102.64,102.4,102.56,43000.0,97.1873,97.2157,96.9884,97.14,43000.0
2022-09-06 10:15:00,102.58,102.72,102.52,102.72,34830.0,97.1589,97.2915,97.1021,97.2915,34830.0
2022-09-06 10:20:00,102.73,102.76,102.56,102.64,28340.0,97.301,97.3294,97.14,97.2157,28340.0
2022-09-06 10:25:00,102.63,102.93,102.6,102.87,30918.0,97.2063,97.4904,97.1779,97.4336,30918.0
2022-09-06 10:30:00,102.87,102.96,102.75,102.96,27613.0,97.4336,97.5188,97.3199,97.5188,27613.0
2022-09-06 10:35:00,102.98,103.23,102.83,103.22,60017.0,97.5378,97.7746,97.3957,97.7651,60017.0
2022-09-06 10:40:00,103.22,103.68,103.21,103.68,371624.0,97.7651,98.2008,97.7556,98.2008,371624.0
2022-09-06 10:45:00,103.67,103.71,103.44,103.5,29089.0,98.1913,98.2292,97.9735,98.0303,29089.0
2022-09-06 10:50:00,103.49,103.76,103.48,103.59,128020.0,98.0208,98.2766,98.0114,98.1155,128020.0
2022-09-06 10:55:00,103.6,103.84,103.6,103.75,31545.0,98.125,98.3523,98.125,98.2671,31545.0
2022-09-06 11:00:00,103.75,103.77,103.61,103.68,27796.0,98.2671,98.286,98.1345,98.2008,27796.0
2022-09-06 11:05:00,103.71,103.93,103.64,103.8,46422.0,98.2292,98.4376,98.1629,98.3144,46422.0
2022-09-06 11:10:00,103.82,103.82,103.65,103.69,16139.0,98.3334,98.3334,98.1724,98.2103,16139.0
2022-09-06 11:15:00,103.7,103.75,103.55,103.63,29946.0,98.2197,98.2671,98.0777,98.1534,29946.0
2022-09-06 11:20:00,103.62,103.72,103.59,103.68,18219.0,98.144,98.2387,98.1155,98.2008,18219.0
2022-09-06 11:25:00,103.72,103.76,103.44,103.44,25938.0,98.2387,98.2766,97.9735,97.9735,25938.0
2022-09-06 11:30:00,103.43,103.69,103.29,103.56,22896.0,97.964,98.2103,97.8314,98.0871,22896.0
2022-09-06 11:35:00,103.57,103.61,103.35,103.42,18623.0,98.0966,98.1345,97.8882,97.9545,18623.0
2022-09-06 11:40:00,103.47,103.64,103.42,103.52,28372.0,98.0019,98.1629,97.9545,98.0492,28372.0
2022-09-06 11:45:00,103.54,103.59,103.4,103.43,16763.0,98.0682,98.1155,97.9356,97.964,16763.0
2022-09-06 11:50:00,103.43,103.68,103.43,103.61,23456.0,97.964,98.2008,97.964,98.1345,23456.0
2022-09-06 11:55:00,103.59,103.67,103.56,103.57,18049.0,98.1155,98.1913,98.0871,98.0966,18049.0
2022-09-06 12:00:00,103.54,103.67,103.49,103.55,13498.0,98.0682,98.1913,98.0208,98.0777,13498.0
2022-09-06 12:05:00,103.54,103.62,103.25,103.26,19036.0,98.0682,98.144,97.7935,97.803,19036.0
2022-09-06 12:10:00,103.28,103.29,103.16,103.25,18730.0,97.8219,97.8314,97.7083,97.7935,18730.0
2022-09-06 12:15:00,103.23,103.26,102.86,102.87,28312.0,97.7746,97.803,97.4241,97.4336,28312.0
2022-09-06 12:20:00,102.88,102.91,102.75,102.77,16960.0,97.4431,97.4715,97.3199,97.3389,16960.0
2022-09-06 12:25:00,102.76,102.86,102.69,102.86,20488.0,97.3294,97.4241,97.2631,97.4241,20488.0
2022-09-06 12:30:00,102.83,102.87,102.75,102.8,14952.0,97.3957,97.4336,97.3199,97.3673,14952.0
2022-09-06 12:35:00,102.81,102.89,102.78,102.83,27029.0,97.3768,97.4525,97.3484,97.3957,27029.0
2022-09-06 12:40:00,102.85,103.01,102.73,103.01,28456.0,97.4147,97.5662,97.301,97.5662,28456.0
2022-09-06 12:45:00,103.0,103.03,102.85,102.95,14550.0,97.5567,97.5851,97.4147,97.5094,14550.0
2022-09-06 12:50:00,102.99,103.0,102.86,102.97,12463.0,97.5473,97.5567,97.4241,97.5283,12463.0
2022-09-06 12:55:00,102.97,103.08,102.95,103.06,18605.0,97.5283,97.6325,97.5094,97.6136,18605.0
2022-09-06 13:00:00,103.04,103.07,102.84,102.88,18588.0,97.5946,97.623,97.4052,97.4431,18588.0
2022-09-06 13:05:00,102.86,102.87,102.61,102.61,24770.0,97.4241,97.4336,97.1873,97.1873,24770.0
2022-09-06 13:10:00,102.62,102.67,102.49,102.55,20565.0,97.1968,97.2442,97.0737,97.1305,20565.0
2022-09-06 13:15:00,102.53,102.58,102.46,102.56,34182.0,97.1116,97.1589,97.0453,97.14,34182.0
2022-09-06 13:20:00,102.55,102.6,102.49,102.52,16317.0,97.1305,97.1779,97.0737,97.1021,16317.0
2022-09-06 13:25:00,102.5,102.55,102.44,102.5,17071.0,97.0831,97.1305,97.0263,97.0831,17071.0
2022-09-06 13:30:00,102.49,102.66,102.48,102.63,17163.0,97.0737,97.2347,97.0642,97.2063,17163.0
2022-09-06 13:35:00,102.61,102.68,102.52,102.66,28828.0,97.1873,97.2536,97.1021,97.2347,28828.0
2022-09-06 13:40:00,102.62,102.64,102.39,102.55,15152.0,97.1968,97.2157,96.979,97.1305,15152.0
2022-09-06 13:45:00,102.59,102.66,102.44,102.45,23398.0,97.1684,97.2347,97.0263,97.0358,23398.0
2022-09-06 13:50:00,102.45,102.54,102.42,102.54,15271.0,97.0358,97.121,97.0074,97.121,15271.0
2022-09-06 13:55:00,102.56,102.78,102.54,102.77,18000.0,97.14,97.3484,97.121,97.3389,18000.0
2022-09-06 14:00:00,102.76,102.93,102.73,102.9,21554.0,97.3294,97.4904,97.301,97.462,21554.0
2022-09-06 14:05:00,102.91,102.96,102.82,102.92,23233.0,97.4715,97.5188,97.3862,97.481,23233.0
2022-09-06 14:10:00,102.93,103.15,102.9,103.12,43427.0,97.4904,97.6988,97.462,97.6704,43427.0
2022-09-06 14:15:00,103.1,103.16,103.02,103.06,14124.0,97.6514,97.7083,97.5757,97.6136,14124.0
2022-09-06 14:20:00,103.04,103.09,102.96,103.04,16433.0,97.5946,97.642,97.5188,97.5946,16433.0
2022-09-06 14:25:00,103.04,103.1,102.97,102.97,11173.0,97.5946,97.6514,97.5283,97.5283,11173.0
2022-09-06 14:30:00,103.0,103.05,102.82,102.9,19238.0,97.5567,97.6041,97.3862,97.462,19238.0
2022-09-06 14:35:00,102.9,103.02,102.84,102.96,10004.0,97.462,97.5757,97.4052,97.5188,10004.0
2022-09-06 14:40:00,102.9,102.91,102.81,102.85,15737.0,97.462,97.4715,97.3768,97.4147,15737.0
2022-09-06 14:45:00,102.82,102.93,102.77,102.93,18453.0,97.3862,97.4904,97.3389,97.4904,18453.0
2022-09-06 14:50:00,102.92,102.92,102.69,102.82,23971.0,97.481,97.481,97.2631,97.3862,23971.0
2022-09-06 14:55:00,102.83,102.96,102.76,102.83,16539.0,97.3957,97.5188,97.3294,97.3957,16539.0
2022-09-06 15:00:00,102.85,102.87,102.7,102.77,19392.0,97.4147,97.4336,97.2726,97.3389,19392.0
2022-09-06 15:05:00,102.76,103.03,102.75,103.03,20231.0,97.3294,97.5851,97.3199,97.5851,20231.0
2022-09-06 15:10:00,103.03,103.07,102.97,102.99,22658.0,97.5851,97.623,97.5283,97.5473,22658.0
2022-09-06 15:15:00,103.0,103.14,102.98,103.01,19330.0,97.5567,97.6893,97.5378,97.5662,19330.0
2022-09-06 15:20:00,103.01,103.03,102.81,103.0,32823.0,97.5662,97.5851,97.3768,97.5567,32823.0
2022-09-06 15:25:00,102.98,103.02,102.77,102.77,39670.0,97.5378,97.5757,97.3389,97.3389,39670.0
2022-09-06 15:30:00,102.76,102.78,102.48,102.53,53650.0,97.3294,97.3484,97.0642,97.1116,53650.0
2022-09-06 15:35:00,102.52,102.61,102.44,102.59,46273.0,97.1021,97.1873,97.0263,97.1684,46273.0
2022-09-06 15:40:00,102.58,102.86,102.57,102.83,32739.0,97.1589,97.4241,97.1494,97.3957,32739.0
2022-09-06 15:45:00,102.82,102.83,102.53,102.6,54994.0,97.3862,97.3957,97.1116,97.1779,54994.0
2022-09-06 15:50:00,102.61,102.63,102.41,102.45,97771.0,97.1873,97.2063,96.9979,97.0358,97771.0
2022-09-06 15:55:00,102.46,102.78,102.38,102.73,275863.0,97.0453,97.3484,96.9695,97.301,275863.0
2022-09-07 09:30:00,102.88,103.32,102.83,103.01,76132.0,97.4431,97.8598,97.3957,97.5662,76132.0
2022-09-07 09:35:00,103.02,103.32,103.02,103.3,29587.0,97.5757,97.8598,97.5757,97.8409,29587.0
2022-09-07 09:40:00,103.29,103.44,103.26,103.38,37869.0,97.8314,97.9735,97.803,97.9166,37869.0
2022-09-07 09:45:00,103.38,103.41,103.12,103.14,57646.0,97.9166,97.9451,97.6704,97.6893,57646.0
2022-09-07 09:50:00,103.13,103.2,102.95,103.06,41239.0,97.6799,97.7462,97.5094,97.6136,41239.0
2022-09-07 09:55:00,103.04,103.29,102.9,102.94,63704.0,97.5946,97.8314,97.462,97.4999,63704.0
2022-09-07 10:00:00,102.91,103.22,102.74,103.2,60946.0,97.4715,97.7651,97.3105,97.7462,60946.0
2022-09-07 10:05:00,103.22,103.33,103.14,103.33,29295.0,97.7651,97.8693,97.6893,97.8693,29295.0
2022-09-07 10:10:00,103.35,103.43,103.23,103.27,38982.0,97.8882,97.964,97.7746,97.8125,38982.0
2022-09-07 10:15:00,103.24,103.35,103.16,103.35,30752.0,97.784,97.8882,97.7083,97.8882,30752.0
2022-09-07 10:20:00,103.36,103.62,103.36,103.6,37001.0,97.8977,98.144,97.8977,98.125,37001.0
2022-09-07 10:25:00,103.59,103.85,103.55,103.79,29721.0,98.1155,98.3618,98.0777,98.305,29721.0
2022-09-07 10:30:00,103.8,103.98,103.75,103.85,51061.0,98.3144,98.4849,98.2671,98.3618,51061.0
2022-09-07 10:35:00,103.83,103.86,103.63,103.7,34996.0,98.3429,98.3713,98.1534,98.2197,34996.0
2022-09-07 10:40:00,103.71,103.73,103.6,103.65,37317.0,98.2292,98.2481,98.125,98.1724,37317.0
2022-09-07 10:45:00,103.66,103.74,103.61,103.71,81526.0,98.1818,98.2576,98.1345,98.2292,81526.0
2022-09-07 10:50:00,103.7,103.82,103.62,103.7,135642.0,98.2197,98.3334,98.144,98.2197,135642.0
2022-09-07 10:55:00,103.7,103.91,103.67,103.84,28362.0,98.2197,98.4186,98.1913,98.3523,28362.0
2022-09-07 11:00:00,103.86,104.01,103.79,104.01,25490.0,98.3713,98.5133,98.305,98.5133,25490.0
2022-09-07 11:05:00,103.98,104.15,103.9,104.15,27696.0,98.4849,98.6459,98.4092,98.6459,27696.0
2022-09-07 11:10:00,104.12,104.2,104.03,104.12,29645.0,98.6175,98.6933,98.5323,98.6175,29645.0
2022-09-07 11:15:00,104.15,104.19,103.99,104.04,76629.0,98.6459,98.6838,98.4944,98.5418,76629.0
2022-09-07 11:20:00,104.05,104.1,103.95,104.09,17819.0,98.5512,98.5986,98.4565,98.5891,17819.0
2022-09-07 11:25:00,104.08,104.16,104.05,104.07,21915.0,98.5796,98.6554,98.5512,98.5702,21915.0
2022-09-07 11:30:00,104.08,104.19,103.95,103.99,24028.0,98.5796,98.6838,98.4565,98.4944,24028.0
2022-09-07 11:35:00,104.0,104.05,103.87,103.88,20280.0,98.5039,98.5512,98.3807,98.3902,20280.0
2022-09-07 11:40:00,103.86,103.97,103.85,103.85,22727.0,98.3713,98.4755,98.3618,98.3618,22727.0
2022-09-07 11:45:00,103.85,104.05,103.84,104.0,33524.0,98.3618,98.5512,98.3523,98.5039,33524.0
2022-09-07 11:50:00,103.99,104.08,103.97,104.05,17614.0,98.4944,98.5796,98.4755,98.5512,17614.0
2022-09-07 11:55:00,104.06,104.08,104.0,104.01,29257.0,98.5607,98.5796,98.5039,98.5133,29257.0
2022-09-07 12:00:00,104.02,104.08,103.97,104.0,19617.0,98.5228,98.5796,98.4755,98.5039,19617.0
2022-09-07 12:05:00,104.01,104.02,103.89,103.99,24389.0,98.5133,98.5228,98.3997,98.4944,24389.0
2022-09-07 12:10:00,104.0,104.06,103.98,104.0,15507.0,98.5039,98.5607,98.4849,98.5039,15507.0
2022-09-07 12:15:00,104.0,104.06,103.93,103.97,25449.0,98.5039,98.5607,98.4376,98.4755,25449.0
2022-09-07 12:20:00,103.97,104.0,103.87,103.91,23009.0,98.4755,98.5039,98.3807,98.4186,23009.0
2022-09-07 12:25:00,103.91,104.09,103.89,104.07,15410.0,98.4186,98.5891,98.3997,98.5702,15410.0
2022-09-07 12:30:00,104.06,104.08,103.98,104.04,16889.0,98.5607,98.5796,98.4849,98.5418,16889.0
2022-09-07 12:35:00,104.08,104.26,104.01,104.26,19661.0,98.5796,98.7501,98.5133,98.7501,19661.0
2022-09-07 12:40:00,104.26,104.45,104.24,104.35,39839.0,98.7501,98.9301,98.7312,98.8354,39839.0
2022-09-07 12:45:00,104.37,104.43,104.29,104.31,16104.0,98.8543,98.9112,98.7786,98.7975,16104.0
2022-09-07 12:50:00,104.3,104.34,104.28,104.29,13891.0,98.788,98.8259,98.7691,98.7786,13891.0
2022-09-07 12:55:00,104.28,104.29,104.21,104.27,16520.0,98.7691,98.7786,98.7028,98.7596,16520.0
2022-09-07 13:00:00,104.3,104.42,104.28,104.4,16633.0,98.788,98.9017,98.7691,98.8827,16633.0
2022-09-07 13:05:00,104.4,104.44,104.32,104.35,17737.0,98.8827,98.9206,98.807,98.8354,17737.0
2022-09-07 13:10:00,104.34,104.34,104.2,104.24,15472.0,98.8259,98.8259,98.6933,98.7312,15472.0
2022-09-07 13:15:00,104.25,104.28,104.18,104.18,18440.0,98.7407,98.7691,98.6744,98.6744,18440.0
2022-09-07 13:20:00,104.19,104.24,104.12,104.15,89154.0,98.6838,98.7312,98.6175,98.6459,89154.0
2022-09-07 13:25:00,104.15,104.15,104.08,104.13,20141.0,98.6459,98.6459,98.5796,98.627,20141.0
2022-09-07 13:30:00,104.16,104.26,104.13,104.22,27182.0,98.6554,98.7501,98.627,98.7123,27182.0
2022-09-07 13:35:00,104.22,104.32,104.14,104.3,53752.0,98.7123,98.807,98.6365,98.788,53752.0
2022-09-07 13:40:00,104.28,104.49,104.26,104.48,21145.0,98.7691,98.968,98.7501,98.9585,21145.0
2022-09-07 13:45:00,104.48,104.57,104.46,104.57,38956.0,98.9585,99.0438,98.9396,99.0438,38956.0
2022-09-07 13:50:00,104.56,104.56,104.47,104.55,48310.0,99.0343,99.0343,98.949,99.0248,48310.0
2022-09-07 13:55:00,104.54,104.59,104.5,104.58,22543.0,99.0153,99.0627,98.9775,99.0532,22543.0
2022-09-07 14:00:00,104.59,104.82,104.57,104.8,26484.0,99.0627,99.2805,99.0438,99.2616,26484.0
2022-09-07 14:05:00,104.83,104.85,104.7,104.73,24088.0,99.29,99.309,99.1669,99.1953,24088.0
2022-09-07 14:10:00,104.72,104.82,104.68,104.8,15446.0,99.1858,99.2805,99.1479,99.2616,15446.0
2022-09-07 14:15:00,104.79,104.8,104.52,104.52,47586.0,99.2521,99.2616,98.9964,98.9964,47586.0
2022-09-07 14:20:00,104.53,104.57,104.48,104.53,22311.0,99.0059,99.0438,98.9585,99.0059,22311.0
2022-09-07 14:25:00,104.54,104.74,104.51,104.74,25560.0,99.0153,99.2048,98.9869,99.2048,25560.0
2022-09-07 14:30:00,104.74,104.86,104.73,104.86,28295.0,99.2048,99.3184,99.1953,99.3184,28295.0
2022-09-07 14:35:00,104.84,104.95,104.81,104.85,40095.0,99.2995,99.4037,99.2711,99.309,40095.0
2022-09-07 14:40:00,104.86,104.96,104.86,104.9,40266.0,99.3184,99.4131,99.3184,99.3563,40266.0
2022-09-07 14:45:00,104.9,104.95,104.89,104.93,18064.0,99.3563,99.4037,99.3468,99.3847,18064.0
2022-09-07 14:50:00,104.94,104.96,104.76,104.82,29308.0,99.3942,99.4131,99.2237,99.2805,29308.0
2022-09-07 14:55:00,104.82,104.97,104.81,104.94,25176.0,99.2805,99.4226,99.2711,99.3942,25176.0
2022-09-07 15:00:00,104.95,104.95,104.8,104.82,29326.0,99.4037,99.4037,99.2616,99.2805,29326.0
2022-09-07 15:05:00,104.84,104.89,104.79,104.89,23794.0,99.2995,99.3468,99.2521,99.3468,23794.0
2022-09-07 15:10:00,104.9,104.9,104.72,104.73,25360.0,99.3563,99.3563,99.1858,99.1953,25360.0
2022-09-07 15:15:00,104.73,104.78,104.58,104.61,39460.0,99.1953,99.2427,99.0532,99.0816,39460.0
2022-09-07 15:20:00,104.61,104.63,104.5,104.59,71574.0,99.0816,99.1006,98.9775,99.0627,71574.0
2022-09-07 15:25:00,104.58,104.74,104.57,104.73,61574.0,99.0532,99.2048,99.0438,99.1953,61574.0
2022-09-07 15:30:00,104.73,104.78,104.66,104.76,57505.0,99.1953,99.2427,99.129,99.2237,57505.0
2022-09-07 15:35:00,104.76,104.81,104.73,104.75,40788.0,99.2237,99.2711,99.1953,99.2142,40788.0
2022-09-07 15:40:00,104.76,104.79,104.62,104.67,62128.0,99.2237,99.2521,99.0911,99.1385,62128.0
2022-09-07 15:45:00,104.66,104.82,104.6,104.82,193981.0,99.129,99.2805,99.0722,99.2805,193981.0
2022-09-07 15:50:00,104.84,104.85,104.6,104.71,124991.0,99.2995,99.309,99.0722,99.1764,124991.0
2022-09-07 15:55:00,104.72,104.78,104.54,104.74,199394.0,99.1858,99.2427,99.0153,99.2048,199394.0
2022-09-08 09:30:00,103.63,104.13,103.59,104.04,176490.0,98.1534,98.627,98.1155,98.5418,176490.0
2022-09-08 09:35:00,104.03,104.3,103.94,104.25,29594.0,98.5323,98.788,98.447,98.7407,29594.0
2022-09-08 09:40:00,104.26,105.0,104.09,104.99,130184.0,98.7501,99.451,98.5891,99.4416,130184.0
2022-09-08 09:45:00,104.98,105.12,104.78,105.09,44037.0,99.4321,99.5647,99.2427,99.5363,44037.0
2022-09-08 09:50:00,105.1,105.14,104.8,104.92,63423.0,99.5457,99.5836,99.2616,99.3753,63423.0
2022-09-08 09:55:00,104.91,105.14,104.82,105.13,27095.0,99.3658,99.5836,99.2805,99.5742,27095.0
2022-09-08 10:00:00,105.09,105.11,104.63,104.7,41302.0,99.5363,99.5552,99.1006,99.1669,41302.0
2022-09-08 10:05:00,104.68,104.85,104.62,104.85,25861.0,99.1479,99.309,99.0911,99.309,25861.0
2022-09-08 10:10:00,104.84,104.99,104.76,104.92,40076.0,99.2995,99.4416,99.2237,99.3753,40076.0
2022-09-08 10:15:00,104.92,105.27,104.88,105.24,33534.0,99.3753,99.7068,99.3374,99.6783,33534.0
2022-09-08 10:20:00,105.24,105.36,105.18,105.32,28169.0,99.6783,99.792,99.6215,99.7541,28169.0
2022-09-08 10:25:00,105.31,105.41,105.15,105.41,55165.0,99.7446,99.8394,99.5931,99.8394,55165.0
2022-09-08 10:30:00,105.4,105.57,105.34,105.54,32983.0,99.8299,99.9909,99.7731,99.9625,32983.0
2022-09-08 10:35:00,105.52,105.83,105.51,105.76,26422.0,99.9435,100.2372,99.9341,100.1709,26422.0
2022-09-08 10:40:00,105.76,105.91,105.71,105.91,30526.0,100.1709,100.3129,100.1235,100.3129,30526.0
2022-09-08 10:45:00,105.92,105.94,105.72,105.82,24062.0,100.3224,100.3414,100.133,100.2277,24062.0
2022-09-08 10:50:00,105.82,105.93,105.75,105.85,53264.0,100.2277,100.3319,100.1614,100.2561,53264.0
2022-09-08 10:55:00,105.85,106.07,105.83,106.05,42491.0,100.2561,100.4645,100.2372,100.4455,42491.0
2022-09-08 11:00:00,106.05,106.27,106.02,106.26,45595.0,100.4455,100.6539,100.4171,100.6444,45595.0
2022-09-08 11:05:00,106.26,106.45,106.23,106.44,117512.0,100.6444,100.8244,100.616,100.8149,117512.0
2022-09-08 11:10:00,106.44,106.76,106.4,106.74,233320.0,100.8149,101.118,100.777,101.0991,233320.0
2022-09-08 11:15:00,106.75,106.89,106.68,106.82,184547.0,101.1085,101.2411,101.0422,101.1748,184547.0
2022-09-08 11:20:00,106.82,106.86,106.74,106.8,52664.0,101.1748,101.2127,101.0991,101.1559,52664.0
2022-09-08 11:25:00,106.8,106.81,106.62,106.72,47209.0,101.1559,101.1654,100.9854,101.0801,47209.0
2022-09-08 11:30:00,106.72,106.94,106.63,106.9,79169.0,101.0801,101.2885,100.9949,101.2506,79169.0
2022-09-08 11:35:00,106.92,107.07,106.84,106.88,233791.0,101.2696,101.4116,101.1938,101.2317,233791.0
2022-09-08 11:40:00,106.88,107.0,106.75,106.93,77169.0,101.2317,101.3453,101.1085,101.279,77169.0
2022-09-08 11:45:00,106.93,107.03,106.86,107.0,53814.0,101.279,101.3737,101.2127,101.3453,53814.0
2022-09-08 11:50:00,107.0,107.13,106.94,107.07,35765.0,101.3453,101.4685,101.2885,101.4116,35765.0
2022-09-08 11:55:00,107.08,107.2,107.04,107.09,37608.0,101.4211,101.5348,101.3832,101.4306,37608.0
2022-09-08 12:00:00,107.09,107.12,106.64,106.76,133152.0,101.4306,101.459,101.0044,101.118,133152.0
2022-09-08 12:05:00,106.75,106.8,106.43,106.46,90633.0,101.1085,101.1559,100.8055,100.8339,90633.0
2022-09-08 12:10:00,106.45,106.6,106.24,106.59,76299.0,100.8244,100.9665,100.6255,100.957,76299.0
2022-09-08 12:15:00,106.58,106.7,106.5,106.59,104081.0,100.9475,101.0612,100.8718,100.957,104081.0
2022-09-08 12:20:00,106.59,106.61,106.3,106.46,127458.0,100.957,100.9759,100.6823,100.8339,127458.0
2022-09-08 12:25:00,106.46,106.59,106.39,106.54,44002.0,100.8339,100.957,100.7676,100.9096,44002.0
2022-09-08 12:30:00,106.53,106.68,106.48,106.65,34060.0,100.9002,101.0422,100.8528,101.0138,34060.0
2022-09-08 12:35:00,106.66,106.72,106.61,106.67,35561.0,101.0233,101.0801,100.9759,101.0328,35561.0
2022-09-08 12:40:00,106.66,106.97,106.55,106.94,53778.0,101.0233,101.3169,100.9191,101.2885,53778.0
2022-09-08 12:45:00,106.95,106.96,106.81,106.88,24665.0,101.298,101.3074,101.1654,101.2317,24665.0
2022-09-08 12:50:00,106.86,106.98,106.84,106.91,20605.0,101.2127,101.3264,101.1938,101.2601,20605.0
2022-09-08 12:55:00,106.92,106.97,106.82,106.82,20520.0,101.2696,101.3169,101.1748,101.1748,20520.0
2022-09-08 13:00:00,106.84,106.88,106.71,106.79,66994.0,101.1938,101.2317,101.0707,101.1464,66994.0
2022-09-08 13:05:00,106.78,106.83,106.67,106.82,41420.0,101.137,101.1843,101.0328,101.1748,41420.0
2022-09-08 13:10:00,106.82,107.23,106.82,107.17,39449.0,101.1748,101.5632,101.1748,101.5064,39449.0
2022-09-08 13:15:00,107.17,107.23,107.06,107.1,30736.0,101.5064,101.5632,101.4022,101.4401,30736.0
2022-09-08 13:20:00,107.11,107.25,107.09,107.25,38745.0,101.4495,101.5821,101.4306,101.5821,38745.0
2022-09-08 13:25:00,107.26,107.31,107.09,107.1,68029.0,101.5916,101.639,101.4306,101.4401,68029.0
2022-09-08 13:30:00,107.12,107.14,106.95,107.06,21676.0,101.459,101.4779,101.298,101.4022,21676.0
2022-09-08 13:35:00,107.06,107.2,107.03,107.06,31726.0,101.4022,101.5348,101.3737,101.4022,31726.0
2022-09-08 13:40:00,107.08,107.15,107.05,107.09,33310.0,101.4211,101.4874,101.3927,101.4306,33310.0
2022-09-08 13:45:00,107.08,107.09,106.93,107.05,52743.0,101.4211,101.4306,101.279,101.3927,52743.0
2022-09-08 13:50:00,107.05,107.08,106.91,106.92,39669.0,101.3927,101.4211,101.2601,101.2696,39669.0
2022-09-08 13:55:00,106.92,107.0,106.7,106.92,63357.0,101.2696,101.3453,101.0612,101.2696,63357.0
2022-09-08 14:00:00,106.93,107.15,106.93,107.13,23462.0,101.279,101.4874,101.279,101.4685,23462.0
2022-09-08 14:05:00,107.15,107.22,107.05,107.07,22542.0,101.4874,101.5537,101.3927,101.4116,22542.0
2022-09-08 14:10:00,107.08,107.19,107.06,107.15,22692.0,101.4211,101.5253,101.4022,101.4874,22692.0
2022-09-08 14:15:00,107.14,107.37,107.07,107.31,28717.0,101.4779,101.6958,101.4116,101.639,28717.0
2022-09-08 14:20:00,107.3,107.35,107.25,107.29,39390.0,101.6295,101.6768,101.5821,101.62,39390.0
2022-09-08 14:25:00,107.3,107.4,107.26,107.33,28265.0,101.6295,101.7242,101.5916,101.6579,28265.0
2022-09-08 14:30:00,107.34,107.51,107.33,107.48,27025.0,101.6674,101.8284,101.6579,101.8,27025.0
2022-09-08 14:35:00,107.51,107.57,107.42,107.5,39145.0,101.8284,101.8852,101.7431,101.8189,39145.0
2022-09-08 14:40:00,107.51,107.52,107.15,107.22,56977.0,101.8284,101.8379,101.4874,101.5537,56977.0
2022-09-08 14:45:00,107.23,107.28,107.0,107.11,34564.0,101.5632,101.6105,101.3453,101.4495,34564.0
2022-09-08 14:50:00,107.11,107.21,106.99,107.15,45440.0,101.4495,101.5442,101.3359,101.4874,45440.0
2022-09-08 14:55:00,107.14,107.14,106.97,106.99,37887.0,101.4779,101.4779,101.3169,101.3359,37887.0
2022-09-08 15:00:00,106.98,107.15,106.93,107.03,125350.0,101.3264,101.4874,101.279,101.3737,125350.0
2022-09-08 15:05:00,107.02,107.17,106.59,106.64,243604.0,101.3643,101.5064,100.957,101.0044,243604.0
2022-09-08 15:10:00,106.62,107.0,106.55,106.92,265924.0,100.9854,101.3453,100.9191,101.2696,265924.0
2022-09-08 15:15:00,106.95,106.99,106.14,106.4,326774.0,101.298,101.3359,100.5308,100.777,326774.0
2022-09-08 15:20:00,106.39,106.79,106.29,106.75,140999.0,100.7676,101.1464,100.6729,101.1085,140999.0
2022-09-08 15:25:00,106.75,106.81,106.67,106.72,71807.0,101.1085,101.1654,101.0328,101.0801,71807.0
2022-09-08 15:30:00,106.71,106.76,106.62,106.64,65112.0,101.0707,101.118,100.9854,101.0044,65112.0
2022-09-08 15:35:00,106.64,106.75,106.55,106.66,93581.0,101.0044,101.1085,100.9191,101.0233,93581.0
2022-09-08 15:40:00,106.66,106.69,106.45,106.53,83166.0,101.0233,101.0517,100.8244,100.9002,83166.0
2022-09-08 15:45:00,106.51,106.68,106.46,106.56,90874.0,100.8812,101.0422,100.8339,100.9286,90874.0
2022-09-08 15:50:00,106.57,106.96,106.56,106.96,157187.0,100.9381,101.3074,100.9286,101.3074,157187.0
2022-09-08 15:55:00,106.96,107.03,106.86,107.0,344293.0,101.3074,101.3737,101.2127,101.3453,344293.0
2022-09-09 09:30:00,107.13,107.77,107.03,107.76,144258.0,101.4685,102.0746,101.3737,102.0652,144258.0
2022-09-09 09:35:00,107.76,107.97,107.53,107.82,67973.0,102.0652,102.2641,101.8473,102.122,67973.0
2022-09-09 09:40:00,107.83,107.91,107.7,107.71,40814.0,102.1315,102.2072,102.0083,102.0178,40814.0
2022-09-09 09:45:00,107.74,107.75,107.54,107.6,56447.0,102.0462,102.0557,101.8568,101.9136,56447.0
2022-09-09 09:50:00,107.6,107.69,107.51,107.6,44966.0,101.9136,101.9989,101.8284,101.9136,44966.0
2022-09-09 09:55:00,107.61,108.1,107.47,108.07,73628.0,101.9231,102.3872,101.7905,102.3588,73628.0
2022-09-09 10:00:00,108.09,108.16,107.94,108.04,59326.0,102.3777,102.444,102.2357,102.3304,59326.0
2022-09-09 10:05:00,108.04,108.12,107.91,107.98,38427.0,102.3304,102.4061,102.2072,102.2735,38427.0
2022-09-09 10:10:00,107.99,108.08,107.89,108.03,43409.0,102.283,102.3683,102.1883,102.3209,43409.0
2022-09-09 10:15:00,108.06,108.18,107.96,108.12,45143.0,102.3493,102.463,102.2546,102.4061,45143.0
2022-09-09 10:20:00,108.13,108.18,107.99,108.02,35665.0,102.4156,102.463,102.283,102.3114,35665.0
2022-09-09 10:25:00,108.02,108.19,108.02,108.1,47932.0,102.3114,102.4724,102.3114,102.3872,47932.0
2022-09-09 10:30:00,108.1,108.29,108.03,108.2,36804.0,102.3872,102.5672,102.3209,102.4819,36804.0
2022-09-09 10:35:00,108.21,108.22,108.08,108.13,26121.0,102.4914,102.5009,102.3683,102.4156,26121.0
2022-09-09 10:40:00,108.14,108.35,108.13,108.32,28993.0,102.4251,102.624,102.4156,102.5956,28993.0
2022-09-09 10:45:00,108.33,108.37,108.28,108.36,23944.0,102.605,102.6429,102.5577,102.6335,23944.0
2022-09-09 10:50:00,108.36,108.47,108.34,108.46,30021.0,102.6335,102.7376,102.6145,102.7282,30021.0
2022-09-09 10:55:00,108.45,108.52,108.41,108.49,34315.0,102.7187,102.785,102.6808,102.7566,34315.0
2022-09-09 11:00:00,108.5,108.51,108.33,108.4,37121.0,102.7661,102.7755,102.605,102.6713,37121.0
2022-09-09 11:05:00,108.41,108.47,108.34,108.42,40499.0,102.6808,102.7376,102.6145,102.6903,40499.0
2022-09-09 11:10:00,108.43,108.49,108.39,108.43,43348.0,102.6998,102.7566,102.6619,102.6998,43348.0
2022-09-09 11:15:00,108.44,108.49,108.34,108.36,50159.0,102.7092,102.7566,102.6145,102.6335,50159.0
2022-09-09 11:20:00,108.35,108.42,108.27,108.42,39417.0,102.624,102.6903,102.5482,102.6903,39417.0
2022-09-09 11:25:00,108.42,108.56,108.42,108.43,25977.0,102.6903,102.8229,102.6903,102.6998,25977.0
2022-09-09 11:30:00,108.43,108.56,108.39,108.46,39606.0,102.6998,102.8229,102.6619,102.7282,39606.0
2022-09-09 11:35:00,108.45,108.57,108.43,108.57,22150.0,102.7187,102.8324,102.6998,102.8324,22150.0
2022-09-09 11:40:00,108.56,108.6,108.49,108.52,21857.0,102.8229,102.8608,102.7566,102.785,21857.0
2022-09-09 11:45:00,108.51,108.56,108.38,108.39,23627.0,102.7755,102.8229,102.6524,102.6619,23627.0
2022-09-09 11:50:00,108.4,108.41,108.27,108.36,36651.0,102.6713,102.6808,102.5482,102.6335,36651.0
2022-09-09 11:55:00,108.36,108.45,108.32,108.44,25821.0,102.6335,102.7187,102.5956,102.7092,25821.0
2022-09-09 12:00:00,108.42,108.48,108.02,108.03,24380.0,102.6903,102.7471,102.3114,102.3209,24380.0
2022-09-09 12:05:00,108.04,108.13,107.96,108.13,52132.0,102.3304,102.4156,102.2546,102.4156,52132.0
2022-09-09 12:10:00,108.16,108.23,108.11,108.12,33031.0,102.444,102.5103,102.3967,102.4061,33031.0
2022-09-09 12:15:00,108.12,108.18,107.99,108.15,23737.0,102.4061,102.463,102.283,102.4346,23737.0
2022-09-09 12:20:00,108.13,108.13,107.94,107.97,19798.0,102.4156,102.4156,102.2357,102.2641,19798.0
2022-09-09 12:25:00,107.97,108.09,107.97,108.07,23234.0,102.2641,102.3777,102.2641,102.3588,23234.0
2022-09-09 12:30:00,108.07,108.11,108.01,108.08,26940.0,102.3588,102.3967,102.302,102.3683,26940.0
2022-09-09 12:35:00,108.07,108.15,108.02,108.03,31499.0,102.3588,102.4346,102.3114,102.3209,31499.0
2022-09-09 12:40:00,108.04,108.12,108.03,108.04,22653.0,102.3304,102.4061,102.3209,102.3304,22653.0
2022-09-09 12:45:00,108.03,108.21,108.01,108.21,28641.0,102.3209,102.4914,102.302,102.4914,28641.0
2022-09-09 12:50:00,108.2,108.29,108.19,108.21,21480.0,102.4819,102.5672,102.4724,102.4914,21480.0
2022-09-09 12:55:00,108.2,108.26,108.15,108.25,14412.0,102.4819,102.5387,102.4346,102.5293,14412.0
2022-09-09 13:00:00,108.26,108.26,108.15,108.24,14228.0,102.5387,102.5387,102.4346,102.5198,14228.0
2022-09-09 13:05:00,108.26,108.38,108.26,108.37,14501.0,102.5387,102.6524,102.5387,102.6429,14501.0
2022-09-09 13:10:00,108.38,108.44,108.37,108.42,19489.0,102.6524,102.7092,102.6429,102.6903,19489.0
2022-09-09 13:15:00,108.42,108.49,108.37,108.43,47519.0,102.6903,102.7566,102.6429,102.6998,47519.0
2022-09-09 13:20:00,108.43,108.46,108.39,108.39,15144.0,102.6998,102.7282,102.6619,102.6619,15144.0
2022-09-09 13:25:00,108.38,108.4,108.29,108.3,16894.0,102.6524,102.6713,102.5672,102.5766,16894.0
2022-09-09 13:30:00,108.3,108.45,108.3,108.41,14300.0,102.5766,102.7187,102.5766,102.6808,14300.0
2022-09-09 13:35:00,108.4,108.58,108.39,108.57,33455.0,102.6713,102.8418,102.6619,102.8324,33455.0
2022-09-09 13:40:00,108.56,108.56,108.47,108.5,17163.0,102.8229,102.8229,102.7376,102.7661,17163.0
2022-09-09 13:45:00,108.5,108.66,108.43,108.66,24654.0,102.7661,102.9176,102.6998,102.9176,24654.0
2022-09-09 13:50:00,108.66,108.67,108.57,108.6,20932.0,102.9176,102.9271,102.8324,102.8608,20932.0
2022-09-09 13:55:00,108.59,108.59,108.45,108.52,21623.0,102.8513,102.8513,102.7187,102.785,21623.0
2022-09-09 14:00:00,108.53,108.54,108.39,108.47,18478.0,102.7945,102.8039,102.6619,102.7376,18478.0
2022-09-09 14:05:00,108.46,108.48,108.39,108.41,70096.0,102.7282,102.7471,102.6619,102.6808,70096.0
2022-09-09 14:10:00,108.41,108.52,108.36,108.52,22085.0,102.6808,102.785,102.6335,102.785,22085.0
2022-09-09 14:15:00,108.53,108.6,108.53,108.57,20177.0,102.7945,102.8608,102.7945,102.8324,20177.0
2022-09-09 14:20:00,108.56,108.57,108.5,108.56,22680.0,102.8229,102.8324,102.7661,102.8229,22680.0
2022-09-09 14:25:00,108.56,108.6,108.51,108.58,22772.0,102.8229,102.8608,102.7755,102.8418,22772.0
2022-09-09 14:30:00,108.59,108.62,108.5,108.57,33588.0,102.8513,102.8797,102.7661,102.8324,33588.0
2022-09-09 14:35:00,108.58,108.67,108.54,108.64,25806.0,102.8418,102.9271,102.8039,102.8987,25806.0
2022-09-09 14:40:00,108.64,108.67,108.59,108.61,24643.0,102.8987,102.9271,102.8513,102.8703,24643.0
2022-09-09 14:45:00,108.61,108.67,108.59,108.64,36434.0,102.8703,102.9271,102.8513,102.8987,36434.0
2022-09-09 14:50:00,108.64,108.68,108.53,108.67,38682.0,102.8987,102.9366,102.7945,102.9271,38682.0
2022-09-09 14:55:00,108.68,108.81,108.67,108.78,36267.0,102.9366,103.0597,102.9271,103.0313,36267.0
2022-09-09 15:00:00,108.77,108.87,108.75,108.84,29872.0,103.0218,103.1165,103.0029,103.0881,29872.0
2022-09-09 15:05:00,108.85,108.85,108.75,108.79,20353.0,103.0976,103.0976,103.0029,103.0407,20353.0
2022-09-09 15:10:00,108.8,108.96,108.78,108.95,22806.0,103.0502,103.2018,103.0313,103.1923,22806.0
2022-09-09 15:15:00,108.94,109.06,108.89,109.06,53476.0,103.1828,103.2965,103.1355,103.2965,53476.0
2022-09-09 15:20:00,109.06,109.07,108.89,108.91,89052.0,103.2965,103.3059,103.1355,103.1544,89052.0
2022-09-09 15:25:00,108.93,108.93,108.84,108.85,31651.0,103.1733,103.1733,103.0881,103.0976,31651.0
2022-09-09 15:30:00,108.86,108.86,108.72,108.79,45512.0,103.107,103.107,102.9744,103.0407,45512.0
2022-09-09 15:35:00,108.79,108.8,108.62,108.64,34562.0,103.0407,103.0502,102.8797,102.8987,34562.0
2022-09-09 15:40:00,108.65,108.75,108.64,108.73,48969.0,102.9081,103.0029,102.8987,102.9839,48969.0
2022-09-09 15:45:00,108.73,108.77,108.64,108.65,78050.0,102.9839,103.0218,102.8987,102.9081,78050.0
2022-09-09 15:50:00,108.65,108.67,108.48,108.62,107758.0,102.9081,102.9271,102.7471,102.8797,107758.0
2022-09-09 15:55:00,108.61,108.61,108.45,108.48,267936.0,102.8703,102.8703,102.7187,102.7471,267936.0
2022-09-12 09:30:00,108.78,109.17,108.6,108.89,81376.0,103.0313,103.4007,102.8608,103.1355,81376.0
2022-09-12 09:35:00,108.88,108.92,108.51,108.88,53909.0,103.126,103.1639,102.7755,103.126,53909.0
2022-09-12 09:40:00,108.9,109.11,108.85,108.97,79070.0,103.1449,103.3438,103.0976,103.2112,79070.0
2022-09-12 09:45:00,108.98,109.19,108.92,109.08,46273.0,103.2207,103.4196,103.1639,103.3154,46273.0
2022-09-12 09:50:00,109.06,109.17,109.02,109.05,33636.0,103.2965,103.4007,103.2586,103.287,33636.0
2022-09-12 09:55:00,109.04,109.24,109.0,109.23,38620.0,103.2775,103.467,103.2396,103.4575,38620.0
2022-09-12 10:00:00,109.26,109.28,109.05,109.09,45865.0,103.4859,103.5048,103.287,103.3249,45865.0
2022-09-12 10:05:00,109.12,109.43,109.12,109.32,21933.0,103.3533,103.6469,103.3533,103.5427,21933.0
2022-09-12 10:10:00,109.31,109.4,109.2,109.36,26606.0,103.5333,103.6185,103.4291,103.5806,26606.0
2022-09-12 10:15:00,109.34,109.38,109.27,109.31,19583.0,103.5617,103.5996,103.4954,103.5333,19583.0
2022-09-12 10:20:00,109.3,109.4,109.27,109.36,27872.0,103.5238,103.6185,103.4954,103.5806,27872.0
2022-09-12 10:25:00,109.36,109.46,109.28,109.33,17812.0,103.5806,103.6753,103.5048,103.5522,17812.0
2022-09-12 10:30:00,109.36,109.41,109.24,109.25,59930.0,103.5806,103.628,103.467,103.4764,59930.0
2022-09-12 10:35:00,109.25,109.39,109.18,109.36,34385.0,103.4764,103.609,103.4101,103.5806,34385.0
2022-09-12 10:40:00,109.36,109.48,109.35,109.46,34645.0,103.5806,103.6943,103.5711,103.6753,34645.0
2022-09-12 10:45:00,109.44,109.61,109.4,109.56,21458.0,103.6564,103.8174,103.6185,103.77,21458.0
2022-09-12 10:50:00,109.55,109.62,109.51,109.61,24246.0,103.7606,103.8269,103.7227,103.8174,24246.0
2022-09-12 10:55:00,109.61,109.66,109.56,109.61,26091.0,103.8174,103.8648,103.77,103.8174,26091.0
2022-09-12 11:00:00,109.6,109.67,109.53,109.57,17323.0,103.8079,103.8742,103.7416,103.7795,17323.0
2022-09-12 11:05:00,109.59,109.63,109.39,109.43,32752.0,103.7985,103.8363,103.609,103.6469,32752.0
2022-09-12 11:10:00,109.44,109.45,109.23,109.35,25632.0,103.6564,103.6659,103.4575,103.5711,25632.0
2022-09-12 11:15:00,109.36,109.36,109.22,109.3,23562.0,103.5806,103.5806,103.448,103.5238,23562.0
2022-09-12 11:20:00,109.31,109.31,109.2,109.26,17753.0,103.5333,103.5333,103.4291,103.4859,17753.0
2022-09-12 11:25:00,109.26,109.39,109.24,109.38,16005.0,103.4859,103.609,103.467,103.5996,16005.0
2022-09-12 11:30:00,109.41,109.52,109.4,109.43,23706.0,103.628,103.7322,103.6185,103.6469,23706.0
2022-09-12 11:35:00,109.43,109.46,109.31,109.38,17009.0,103.6469,103.6753,103.5333,103.5996,17009.0
2022-09-12 11:40:00,109.38,109.44,109.26,109.26,20099.0,103.5996,103.6564,103.4859,103.4859,20099.0
2022-09-12 11:45:00,109.26,109.31,109.18,109.29,23536.0,103.4859,103.5333,103.4101,103.5143,23536.0
2022-09-12 11:50:00,109.29,109.31,109.1,109.16,26705.0,103.5143,103.5333,103.3344,103.3912,26705.0
2022-09-12 11:55:00,109.15,109.17,108.93,109.11,34023.0,103.3817,103.4007,103.1733,103.3438,34023.0
2022-09-12 12:00:00,109.13,109.16,108.99,109.03,22409.0,103.3628,103.3912,103.2302,103.2681,22409.0
2022-09-12 12:05:00,109.03,109.04,108.86,108.87,31822.0,103.2681,103.2775,103.107,103.1165,31822.0
2022-09-12 12:10:00,108.88,109.06,108.84,109.03,24618.0,103.126,103.2965,103.0881,103.2681,24618.0
2022-09-12 12:15:00,109.04,109.13,108.97,109.06,23101.0,103.2775,103.3628,103.2112,103.2965,23101.0
2022-09-12 12:20:00,109.06,109.24,109.04,109.18,23974.0,103.2965,103.467,103.2775,103.4101,23974.0
2022-09-12 12:25:00,109.17,109.27,109.13,109.24,14681.0,103.4007,103.4954,103.3628,103.467,14681.0
2022-09-12 12:30:00,109.28,109.33,109.22,109.26,24323.0,103.5048,103.5522,103.448,103.4859,24323.0
2022-09-12 12:35:00,109.26,109.29,109.15,109.27,42764.0,103.4859,103.5143,103.3817,103.4954,42764.0
2022-09-12 12:40:00,109.27,109.49,109.25,109.49,24704.0,103.4954,103.7037,103.4764,103.7037,24704.0
2022-09-12 12:45:00,109.49,109.54,109.37,109.42,30319.0,103.7037,103.7511,103.5901,103.6374,30319.0
2022-09-12 12:50:00,109.42,109.5,109.4,109.47,21751.0,103.6374,103.7132,103.6185,103.6848,21751.0
2022-09-12 12:55:00,109.47,109.51,109.42,109.5,42761.0,103.6848,103.7227,103.6374,103.7132,42761.0
2022-09-12 13:00:00,109.49,109.51,109.25,109.32,19733.0,103.7037,103.7227,103.4764,103.5427,19733.0
2022-09-12 13:05:00,109.33,109.58,109.33,109.48,39514.0,103.5522,103.789,103.5522,103.6943,39514.0
2022-09-12 13:10:00,109.48,109.53,109.43,109.5,28619.0,103.6943,103.7416,103.6469,103.7132,28619.0
2022-09-12 13:15:00,109.49,109.5,109.33,109.33,40954.0,103.7037,103.7132,103.5522,103.5522,40954.0
2022-09-12 13:20:00,109.33,109.43,109.33,109.4,21576.0,103.5522,103.6469,103.5522,103.6185,21576.0
2022-09-12 13:25:00,109.4,109.57,109.39,109.54,23252.0,103.6185,103.7795,103.609,103.7511,23252.0
2022-09-12 13:30:00,109.56,109.61,109.48,109.54,18753.0,103.77,103.8174,103.6943,103.7511,18753.0
2022-09-12 13:35:00,109.56,109.56,109.47,109.51,14169.0,103.77,103.77,103.6848,103.7227,14169.0
2022-09-12 13:40:00,109.52,109.56,109.46,109.54,21502.0,103.7322,103.77,103.6753,103.7511,21502.0
2022-09-12 13:45:00,109.54,109.64,109.51,109.62,19532.0,103.7511,103.8458,103.7227,103.8269,19532.0
2022-09-12 13:50:00,109.61,109.65,109.58,109.61,15719.0,103.8174,103.8553,103.789,103.8174,15719.0
2022-09-12 13:55:00,109.61,109.66,109.56,109.64,20998.0,103.8174,103.8648,103.77,103.8458,20998.0
2022-09-12 14:00:00,109.64,109.64,109.36,109.4,19747.0,103.8458,103.8458,103.5806,103.6185,19747.0
2022-09-12 14:05:00,109.39,109.41,109.32,109.33,27882.0,103.609,103.628,103.5427,103.5522,27882.0
2022-09-12 14:10:00,109.33,109.34,109.25,109.31,14597.0,103.5522,103.5617,103.4764,103.5333,14597.0
2022-09-12 14:15:00,109.31,109.4,109.17,109.23,26004.0,103.5333,103.6185,103.4007,103.4575,26004.0
2022-09-12 14:20:00,109.23,109.33,109.12,109.21,35656.0,103.4575,103.5522,103.3533,103.4385,35656.0
2022-09-12 14:25:00,109.22,109.26,109.12,109.16,27148.0,103.448,103.4859,103.3533,103.3912,27148.0
2022-09-12 14:30:00,109.16,109.21,109.04,109.08,11598.0,103.3912,103.4385,103.2775,103.3154,11598.0
2022-09-12 14:35:00,109.08,109.19,109.05,109.17,20375.0,103.3154,103.4196,103.287,103.4007,20375.0
2022-09-12 14:40:00,109.18,109.25,109.13,109.25,13641.0,103.4101,103.4764,103.3628,103.4764,13641.0
2022-09-12 14:45:00,109.24,109.34,109.21,109.33,22343.0,103.467,103.5617,103.4385,103.5522,22343.0
2022-09-12 14:50:00,109.32,109.35,109.25,109.25,19840.0,103.5427,103.5711,103.4764,103.4764,19840.0
2022-09-12 14:55:00,109.24,109.31,109.19,109.21,20407.0,103.467,103.5333,103.4196,103.4385,20407.0
2022-09-12 15:00:00,109.2,109.25,109.17,109.17,14506.0,103.4291,103.4764,103.4007,103.4007,14506.0
2022-09-12 15:05:00,109.16,109.28,109.15,109.24,23464.0,103.3912,103.5048,103.3817,103.467,23464.0
2022-09-12 15:10:00,109.23,109.24,109.16,109.22,21124.0,103.4575,103.467,103.3912,103.448,21124.0
2022-09-12 15:15:00,109.22,109.24,109.14,109.21,28033.0,103.448,103.467,103.3722,103.4385,28033.0
2022-09-12 15:20:00,109.21,109.25,109.04,109.04,61745.0,103.4385,103.4764,103.2775,103.2775,61745.0
2022-09-12 15:25:00,109.03,109.05,108.98,109.01,22357.0,103.2681,103.287,103.2207,103.2491,22357.0
2022-09-12 15:30:00,109.02,109.1,108.97,108.98,32338.0,103.2586,103.3344,103.2112,103.2207,32338.0
2022-09-12 15:35:00,108.96,109.01,108.9,108.95,33213.0,103.2018,103.2491,103.1449,103.1923,33213.0
2022-09-12 15:40:00,108.95,109.14,108.89,109.12,42759.0,103.1923,103.3722,103.1355,103.3533,42759.0
2022-09-12 15:45:00,109.13,109.22,109.07,109.19,70497.0,103.3628,103.448,103.3059,103.4196,70497.0
2022-09-12 15:50:00,109.2,109.23,108.93,109.1,113557.0,103.4291,103.4575,103.1733,103.3344,113557.0
2022-09-12 15:55:00,109.11,109.3,109.08,109.3,219236.0,103.3438,103.5238,103.3154,103.5238,219236.0
2022-09-13 09:30:00,107.22,107.58,107.1,107.33,80143.0,101.5537,101.8947,101.4401,101.6579,80143.0
2022-09-13 09:35:00,107.31,107.31,106.86,106.99,27521.0,101.639,101.639,101.2127,101.3359,27521.0
2022-09-13 09:40:00,106.97,107.16,106.9,107.04,39272.0,101.3169,101.4969,101.2506,101.3832,39272.0
2022-09-13 09:45:00,107.05,107.06,106.82,107.06,24876.0,101.3927,101.4022,101.1748,101.4022,24876.0
2022-09-13 09:50:00,107.05,107.28,107.05,107.08,27877.0,101.3927,101.6105,101.3927,101.4211,27877.0
2022-09-13 09:55:00,107.02,107.03,106.68,106.68,31199.0,101.3643,101.3737,101.0422,101.0422,31199.0
2022-09-13 10:00:00,106.67,106.67,106.23,106.23,39447.0,101.0328,101.0328,100.616,100.616,39447.0
2022-09-13 10:05:00,106.25,106.38,106.09,106.16,39929.0,100.635,100.7581,100.4834,100.5497,39929.0
2022-09-13 10:10:00,106.13,106.21,105.86,106.12,50895.0,100.5213,100.5971,100.2656,100.5118,50895.0
2022-09-13 10:15:00,106.09,106.36,106.06,106.36,40210.0,100.4834,100.7392,100.455,100.7392,40210.0
2022-09-13 10:20:00,106.33,106.34,106.23,106.25,41780.0,100.7107,100.7202,100.616,100.635,41780.0
2022-09-13 10:25:00,106.24,106.47,106.23,106.39,32931.0,100.6255,100.8433,100.616,100.7676,32931.0
2022-09-13 10:30:00,106.37,106.65,106.33,106.53,37095.0,100.7486,101.0138,100.7107,100.9002,37095.0
2022-09-13 10:35:00,106.53,106.63,106.47,106.54,28618.0,100.9002,100.9949,100.8433,100.9096,28618.0
2022-09-13 10:40:00,106.52,106.63,106.5,106.62,34747.0,100.8907,100.9949,100.8718,100.9854,34747.0
2022-09-13 10:45:00,106.62,106.7,106.5,106.51,28926.0,100.9854,101.0612,100.8718,100.8812,28926.0
2022-09-13 10:50:00,106.52,106.58,106.34,106.35,26924.0,100.8907,100.9475,100.7202,100.7297,26924.0
2022-09-13 10:55:00,106.35,106.49,106.32,106.37,21683.0,100.7297,100.8623,100.7013,100.7486,21683.0
2022-09-13 11:00:00,106.36,106.45,106.33,106.38,13719.0,100.7392,100.8244,100.7107,100.7581,13719.0
2022-09-13 11:05:00,106.39,106.54,106.37,106.53,15779.0,100.7676,100.9096,100.7486,100.9002,15779.0
2022-09-13 11:10:00,106.53,106.55,106.39,106.39,18817.0,100.9002,100.9191,100.7676,100.7676,18817.0
2022-09-13 11:15:00,106.38,106.47,106.31,106.31,16430.0,100.7581,100.8433,100.6918,100.6918,16430.0
2022-09-13 11:20:00,106.28,106.39,106.28,106.34,24242.0,100.6634,100.7676,100.6634,100.7202,24242.0
2022-09-13 11:25:00,106.35,106.38,106.24,106.31,21808.0,100.7297,100.7581,100.6255,100.6918,21808.0
2022-09-13 11:30:00,106.3,106.33,106.22,106.27,19339.0,100.6823,100.7107,100.6066,100.6539,19339.0
2022-09-13 11:35:00,106.28,106.37,106.24,106.37,13670.0,100.6634,100.7486,100.6255,100.7486,13670.0
2022-09-13 11:40:00,106.37,106.37,106.17,106.28,14106.0,100.7486,100.7486,100.5592,100.6634,14106.0
2022-09-13 11:45:00,106.27,106.39,106.19,106.3,31576.0,100.6539,100.7676,100.5781,100.6823,31576.0
2022-09-13 11:50:00,106.3,106.39,106.28,106.32,23303.0,100.6823,100.7676,100.6634,100.7013,23303.0
2022-09-13 11:55:00,106.33,106.33,106.19,106.22,9254.0,100.7107,100.7107,100.5781,100.6066,9254.0
2022-09-13 12:00:00,106.19,106.2,106.1,106.17,13558.0,100.5781,100.5876,100.4929,100.5592,13558.0
2022-09-13 12:05:00,106.17,106.43,106.16,106.42,17210.0,100.5592,100.8055,100.5497,100.796,17210.0
2022-09-13 12:10:00,106.42,106.53,106.34,106.52,24858.0,100.796,100.9002,100.7202,100.8907,24858.0
2022-09-13 12:15:00,106.52,106.58,106.5,106.53,17572.0,100.8907,100.9475,100.8718,100.9002,17572.0
2022-09-13 12:20:00,106.52,106.52,106.34,106.35,17883.0,100.8907,100.8907,100.7202,100.7297,17883.0
2022-09-13 12:25:00,106.32,106.34,106.23,106.23,28186.0,100.7013,100.7202,100.616,100.616,28186.0
2022-09-13 12:30:00,106.22,106.31,106.21,106.31,44779.0,100.6066,100.6918,100.5971,100.6918,44779.0
2022-09-13 12:35:00,106.32,106.46,106.32,106.42,22311.0,100.7013,100.8339,100.7013,100.796,22311.0
2022-09-13 12:40:00,106.43,106.45,106.27,106.3,19400.0,100.8055,100.8244,100.6539,100.6823,19400.0
2022-09-13 12:45:00,106.29,106.45,106.22,106.45,27101.0,100.6729,100.8244,100.6066,100.8244,27101.0
2022-09-13 12:50:00,106.45,106.54,106.4,106.53,35251.0,100.8244,100.9096,100.777,100.9002,35251.0
2022-09-13 12:55:00,106.54,106.54,106.46,106.5,13430.0,100.9096,100.9096,100.8339,100.8718,13430.0
2022-09-13 13:00:00,106.51,106.6,106.47,106.53,29047.0,100.8812,100.9665,100.8433,100.9002,29047.0
2022-09-13 13:05:00,106.53,106.63,106.51,106.55,13986.0,100.9002,100.9949,100.8812,100.9191,13986.0
2022-09-13 13:10:00,106.55,106.68,106.5,106.64,9034.0,100.9191,101.0422,100.8718,101.0044,9034.0
2022-09-13 13:15:00,106.65,106.71,106.55,106.56,14352.0,101.0138,101.0707,100.9191,100.9286,14352.0
2022-09-13 13:20:00,106.57,106.75,106.57,106.72,27949.0,100.9381,101.1085,100.9381,101.0801,27949.0
2022-09-13 13:25:00,106.74,106.88,106.73,106.88,21429.0,101.0991,101.2317,101.0896,101.2317,21429.0
2022-09-13 13:30:00,106.88,106.92,106.69,106.75,19301.0,101.2317,101.2696,101.0517,101.1085,19301.0
2022-09-13 13:35:00,106.75,106.77,106.59,106.68,22239.0,101.1085,101.1275,100.957,101.0422,22239.0
2022-09-13 13:40:00,106.7,106.7,106.53,106.54,17793.0,101.0612,101.0612,100.9002,100.9096,17793.0
2022-09-13 13:45:00,106.51,106.56,106.46,106.52,9994.0,100.8812,100.9286,100.8339,100.8907,9994.0
2022-09-13 13:50:00,106.53,106.53,106.42,106.45,17628.0,100.9002,100.9002,100.796,100.8244,17628.0
2022-09-13 13:55:00,106.45,106.51,106.43,106.46,8420.0,100.8244,100.8812,100.8055,100.8339,8420.0
2022-09-13 14:00:00,106.46,106.49,106.27,106.33,13825.0,100.8339,100.8623,100.6539,100.7107,13825.0
2022-09-13 14:05:00,106.33,106.41,106.3,106.36,14094.0,100.7107,100.7865,100.6823,100.7392,14094.0
2022-09-13 14:10:00,106.36,106.48,106.35,106.48,18315.0,100.7392,100.8528,100.7297,100.8528,18315.0
2022-09-13 14:15:00,106.49,106.57,106.47,106.52,13384.0,100.8623,100.9381,100.8433,100.8907,13384.0
2022-09-13 14:20:00,106.55,106.59,106.42,106.43,10457.0,100.9191,100.957,100.796,100.8055,10457.0
2022-09-13 14:25:00,106.42,106.46,106.29,106.35,117400.0,100.796,100.8339,100.6729,100.7297,117400.0
2022-09-13 14:30:00,106.37,106.39,106.29,106.29,16062.0,100.7486,100.7676,100.6729,100.6729,16062.0
2022-09-13 14:35:00,106.26,106.26,106.1,106.2,47369.0,100.6444,100.6444,100.4929,100.5876,47369.0
2022-09-13 14:40:00,106.2,106.27,106.17,106.22,49241.0,100.5876,100.6539,100.5592,100.6066,49241.0
2022-09-13 14:45:00,106.22,106.29,106.17,106.21,40021.0,100.6066,100.6729,100.5592,100.5971,40021.0
2022-09-13 14:50:00,106.2,106.22,106.06,106.13,51324.0,100.5876,100.6066,100.455,100.5213,51324.0
2022-09-13 14:55:00,106.12,106.25,106.03,106.15,77893.0,100.5118,100.635,100.4266,100.5403,77893.0
2022-09-13 15:00:00,106.15,106.24,106.11,106.19,87420.0,100.5403,100.6255,100.5024,100.5781,87420.0
2022-09-13 15:05:00,106.19,106.24,106.09,106.19,151214.0,100.5781,100.6255,100.4834,100.5781,151214.0
2022-09-13 15:10:00,106.2,106.22,106.01,106.11,87904.0,100.5876,100.6066,100.4077,100.5024,87904.0
2022-09-13 15:15:00,106.1,106.2,106.02,106.17,113838.0,100.4929,100.5876,100.4171,100.5592,113838.0
2022-09-13 15:20:00,106.16,106.21,105.98,106.1,59239.0,100.5497,100.5971,100.3792,100.4929,59239.0
2022-09-13 15:25:00,106.12,106.18,106.06,106.09,117381.0,100.5118,100.5687,100.455,100.4834,117381.0
2022-09-13 15:30:00,106.09,106.16,105.84,105.98,206361.0,100.4834,100.5497,100.2466,100.3792,206361.0
2022-09-13 15:35:00,105.97,105.97,105.61,105.9,133986.0,100.3698,100.3698,100.0288,100.3035,133986.0
2022-09-13 15:40:00,105.89,105.95,105.67,105.9,153902.0,100.294,100.3508,100.0856,100.3035,153902.0
2022-09-13 15:45:00,105.9,105.9,105.58,105.74,127808.0,100.3035,100.3035,100.0004,100.1519,127808.0
2022-09-13 15:50:00,105.74,105.96,105.73,105.9,123325.0,100.1519,100.3603,100.1425,100.3035,123325.0
2022-09-13 15:55:00,105.89,105.99,105.67,105.82,320580.0,100.294,100.3887,100.0856,100.2277,320580.0
2022-09-14 09:30:00,105.93,106.06,105.38,105.42,90408.0,100.3319,100.455,99.8109,99.8488,90408.0
2022-09-14 09:35:00,105.4,105.77,105.38,105.77,25929.0,99.8299,100.1803,99.8109,100.1803,25929.0
2022-09-14 09:40:00,105.77,105.89,105.65,105.82,62257.0,100.1803,100.294,100.0667,100.2277,62257.0
2022-09-14 09:45:00,105.87,106.22,105.82,106.0,52017.0,100.2751,100.6066,100.2277,100.3982,52017.0
2022-09-14 09:50:00,105.99,106.39,105.97,106.27,18731.0,100.3887,100.7676,100.3698,100.6539,18731.0
2022-09-14 09:55:00,106.25,106.32,106.12,106.27,36527.0,100.635,100.7013,100.5118,100.6539,36527.0
2022-09-14 10:00:00,106.28,106.34,106.16,106.19,37343.0,100.6634,100.7202,100.5497,100.5781,37343.0
2022-09-14 10:05:00,106.2,106.61,106.19,106.61,26143.0,100.5876,100.9759,100.5781,100.9759,26143.0
2022-09-14 10:10:00,106.62,106.79,106.51,106.57,22515.0,100.9854,101.1464,100.8812,100.9381,22515.0
2022-09-14 10:15:00,106.55,106.74,106.48,106.5,27477.0,100.9191,101.0991,100.8528,100.8718,27477.0
2022-09-14 10:20:00,106.53,106.57,106.25,106.33,19970.0,100.9002,100.9381,100.635,100.7107,19970.0
2022-09-14 10:25:00,106.33,106.35,105.9,105.9,13870.0,100.7107,100.7297,100.3035,100.3035,13870.0
2022-09-14 10:30:00,105.86,106.38,105.83,106.29,22118.0,100.2656,100.7581,100.2372,100.6729,22118.0
2022-09-14 10:35:00,106.33,106.54,106.28,106.44,32390.0,100.7107,100.9096,100.6634,100.8149,32390.0
2022-09-14 10:40:00,106.44,106.53,106.37,106.45,24925.0,100.8149,100.9002,100.7486,100.8244,24925.0
2022-09-14 10:45:00,106.44,106.53,106.37,106.41,20005.0,100.8149,100.9002,100.7486,100.7865,20005.0
2022-09-14 10:50:00,106.41,106.74,106.39,106.74,17111.0,100.7865,101.0991,100.7676,101.0991,17111.0
2022-09-14 10:55:00,106.71,106.71,106.5,106.56,14948.0,101.0707,101.0707,100.8718,100.9286,14948.0
2022-09-14 11:00:00,106.59,106.6,106.43,106.5,15781.0,100.957,100.9665,100.8055,100.8718,15781.0
2022-09-14 11:05:00,106.48,106.62,106.41,106.52,14729.0,100.8528,100.9854,100.7865,100.8907,14729.0
2022-09-14 11:10:00,106.5,106.59,106.44,106.45,23254.0,100.8718,100.957,100.8149,100.8244,23254.0
2022-09-14 11:15:00,106.46,106.49,106.32,106.35,20556.0,100.8339,100.8623,100.7013,100.7297,20556.0
2022-09-14 11:20:00,106.37,106.37,106.14,106.23,11948.0,100.7486,100.7486,100.5308,100.616,11948.0
2022-09-14 11:25:00,106.22,106.29,106.13,106.16,13954.0,100.6066,100.6729,100.5213,100.5497,13954.0
2022-09-14 11:30:00,106.18,106.22,106.02,106.05,14500.0,100.5687,100.6066,100.4171,100.4455,14500.0
2022-09-14 11:35:00,106.03,106.08,105.98,106.07,17002.0,100.4266,100.474,100.3792,100.4645,17002.0
2022-09-14 11:40:00,106.06,106.25,106.06,106.25,12409.0,100.455,100.635,100.455,100.635,12409.0
2022-09-14 11:45:00,106.26,106.31,106.19,106.19,9957.0,100.6444,100.6918,100.5781,100.5781,9957.0
2022-09-14 11:50:00,106.22,106.28,106.14,106.28,11933.0,100.6066,100.6634,100.5308,100.6634,11933.0
2022-09-14 11:55:00,106.27,106.29,106.18,106.19,10982.0,100.6539,100.6729,100.5687,100.5781,10982.0
2022-09-14 12:00:00,106.16,106.29,106.08,106.08,21472.0,100.5497,100.6729,100.474,100.474,21472.0
2022-09-14 12:05:00,106.07,106.16,106.05,106.16,16410.0,100.4645,100.5497,100.4455,100.5497,16410.0
2022-09-14 12:10:00,106.16,106.28,106.09,106.26,13062.0,100.5497,100.6634,100.4834,100.6444,13062.0
2022-09-14 12:15:00,106.28,106.3,106.19,106.24,11357.0,100.6634,100.6823,100.5781,100.6255,11357.0
2022-09-14 12:20:00,106.26,106.36,106.19,106.31,13378.0,100.6444,100.7392,100.5781,100.6918,13378.0
2022-09-14 12:25:00,106.33,106.38,106.21,106.25,16927.0,100.7107,100.7581,100.5971,100.635,16927.0
2022-09-14 12:30:00,106.26,106.29,106.16,106.19,17826.0,100.6444,100.6729,100.5497,100.5781,17826.0
2022-09-14 12:35:00,106.19,106.28,106.16,106.24,18788.0,100.5781,100.6634,100.5497,100.6255,18788.0
2022-09-14 12:40:00,106.24,106.44,106.24,106.41,11755.0,100.6255,100.8149,100.6255,100.7865,11755.0
2022-09-14 12:45:00,106.42,106.43,106.32,106.39,13489.0,100.796,100.8055,100.7013,100.7676,13489.0
2022-09-14 12:50:00,106.4,106.51,106.36,106.43,15026.0,100.777,100.8812,100.7392,100.8055,15026.0
2022-09-14 12:55:00,106.44,106.44,106.22,106.24,11395.0,100.8149,100.8149,100.6066,100.6255,11395.0
2022-09-14 13:00:00,106.25,106.33,106.17,106.17,16816.0,100.635,100.7107,100.5592,100.5592,16816.0
2022-09-14 13:05:00,106.15,106.18,106.05,106.15,16340.0,100.5403,100.5687,100.4455,100.5403,16340.0
2022-09-14 13:10:00,106.14,106.16,106.11,106.15,11864.0,100.5308,100.5497,100.5024,100.5403,11864.0
2022-09-14 13:15:00,106.16,106.21,106.02,106.09,18013.0,100.5497,100.5971,100.4171,100.4834,18013.0
2022-09-14 13:20:00,106.09,106.09,105.96,105.96,21035.0,100.4834,100.4834,100.3603,100.3603,21035.0
2022-09-14 13:25:00,105.96,105.98,105.89,105.96,17428.0,100.3603,100.3792,100.294,100.3603,17428.0
2022-09-14 13:30:00,105.95,106.01,105.91,105.95,15226.0,100.3508,100.4077,100.3129,100.3508,15226.0
2022-09-14 13:35:00,105.94,105.94,105.83,105.84,18042.0,100.3414,100.3414,100.2372,100.2466,18042.0
2022-09-14 13:40:00,105.84,105.85,105.76,105.78,19655.0,100.2466,100.2561,100.1709,100.1898,19655.0
2022-09-14 13:45:00,105.78,105.79,105.36,105.42,21247.0,100.1898,100.1993,99.792,99.8488,21247.0
2022-09-14 13:50:00,105.42,105.58,105.41,105.56,16270.0,99.8488,100.0004,99.8394,99.9814,16270.0
2022-09-14 13:55:00,105.55,105.55,105.42,105.47,19694.0,99.972,99.972,99.8488,99.8962,19694.0
2022-09-14 14:00:00,105.48,105.53,105.37,105.41,11982.0,99.9057,99.953,99.8015,99.8394,11982.0
2022-09-14 14:05:00,105.38,105.55,105.36,105.47,18570.0,99.8109,99.972,99.792,99.8962,18570.0
2022-09-14 14:10:00,105.47,105.51,105.34,105.48,15556.0,99.8962,99.9341,99.7731,99.9057,15556.0
2022-09-14 14:15:00,105.48,105.52,105.42,105.52,12920.0,99.9057,99.9435,99.8488,99.9435,12920.0
2022-09-14 14:20:00,105.53,105.61,105.52,105.57,15099.0,99.953,100.0288,99.9435,99.9909,15099.0
2022-09-14 14:25:00,105.56,105.61,105.54,105.56,13892.0,99.9814,100.0288,99.9625,99.9814,13892.0
2022-09-14 14:30:00,105.57,105.71,105.54,105.69,17928.0,99.9909,100.1235,99.9625,100.1046,17928.0
2022-09-14 14:35:00,105.68,105.74,105.64,105.67,14148.0,100.0951,100.1519,100.0572,100.0856,14148.0
2022-09-14 14:40:00,105.67,105.74,105.54,105.56,18986.0,100.0856,100.1519,99.9625,99.9814,18986.0
2022-09-14 14:45:00,105.55,105.56,105.43,105.5,15040.0,99.972,99.9814,99.8583,99.9246,15040.0
2022-09-14 14:50:00,105.48,105.57,105.3,105.3,18910.0,99.9057,99.9909,99.7352,99.7352,18910.0
2022-09-14 14:55:00,105.32,105.4,105.23,105.31,18904.0,99.7541,99.8299,99.6689,99.7446,18904.0
2022-09-14 15:00:00,105.29,105.41,105.28,105.34,22028.0,99.7257,99.8394,99.7162,99.7731,22028.0
2022-09-14 15:05:00,105.35,105.56,105.34,105.56,17334.0,99.7825,99.9814,99.7731,99.9814,17334.0
2022-09-14 15:10:00,105.56,105.56,105.27,105.29,24712.0,99.9814,99.9814,99.7068,99.7257,24712.0
2022-09-14 15:15:00,105.28,105.28,105.01,105.15,17290.0,99.7162,99.7162,99.4605,99.5931,17290.0
2022-09-14 15:20:00,105.15,105.39,105.13,105.28,26392.0,99.5931,99.8204,99.5742,99.7162,26392.0
2022-09-14 15:25:00,105.27,105.33,105.16,105.31,19787.0,99.7068,99.7636,99.6026,99.7446,19787.0
2022-09-14 15:30:00,105.29,105.36,105.1,105.34,28827.0,99.7257,99.792,99.5457,99.7731,28827.0
2022-09-14 15:35:00,105.33,105.38,105.19,105.27,32042.0,99.7636,99.8109,99.631,99.7068,32042.0
2022-09-14 15:40:00,105.24,105.44,105.23,105.39,33057.0,99.6783,99.8678,99.6689,99.8204,33057.0
2022-09-14 15:45:00,105.38,105.51,105.35,105.43,41039.0,99.8109,99.9341,99.7825,99.8583,41039.0
2022-09-14 15:50:00,105.44,105.75,105.44,105.71,57159.0,99.8678,100.1614,99.8678,100.1235,57159.0
2022-09-14 15:55:00,105.72,105.86,105.56,105.8,154229.0,100.133,100.2656,99.9814,100.2088,154229.0
2022-09-15 09:30:00,106.06,107.08,105.71,106.88,105765.0,100.455,101.4211,100.1235,101.2317,105765.0
2022-09-15 09:35:00,106.9,106.92,106.43,106.56,37489.0,101.2506,101.2696,100.8055,100.9286,37489.0
2022-09-15 09:40:00,106.54,106.86,106.48,106.72,43234.0,100.9096,101.2127,100.8528,101.0801,43234.0
2022-09-15 09:45:00,106.67,106.97,106.67,106.97,62836.0,101.0328,101.3169,101.0328,101.3169,62836.0
2022-09-15 09:50:00,106.98,107.02,106.81,106.83,39857.0,101.3264,101.3643,101.1654,101.1843,39857.0
2022-09-15 09:55:00,106.79,106.84,106.7,106.76,49409.0,101.1464,101.1938,101.0612,101.118,49409.0
2022-09-15 10:00:00,106.74,106.83,106.47,106.56,62890.0,101.0991,101.1843,100.8433,100.9286,62890.0
2022-09-15 10:05:00,106.54,106.55,106.26,106.32,41848.0,100.9096,100.9191,100.6444,100.7013,41848.0
2022-09-15 10:10:00,106.3,106.3,106.03,106.13,49964.0,100.6823,100.6823,100.4266,100.5213,49964.0
2022-09-15 10:15:00,106.11,106.31,106.07,106.1,40410.0,100.5024,100.6918,100.4645,100.4929,40410.0
2022-09-15 10:20:00,106.08,106.19,105.98,106.06,36859.0,100.474,100.5781,100.3792,100.455,36859.0
2022-09-15 10:25:00,106.03,106.03,105.61,105.61,33765.0,100.4266,100.4266,100.0288,100.0288,33765.0
2022-09-15 10:30:00,105.59,105.76,105.48,105.58,45804.0,100.0098,100.1709,99.9057,100.0004,45804.0
2022-09-15 10:35:00,105.57,105.79,105.56,105.71,31885.0,99.9909,100.1993,99.9814,100.1235,31885.0
2022-09-15 10:40:00,105.7,105.72,105.49,105.62,26986.0,100.114,100.133,99.9151,100.0383,26986.0
2022-09-15 10:45:00,105.64,105.68,105.48,105.49,20568.0,100.0572,100.0951,99.9057,99.9151,20568.0
2022-09-15 10:50:00,105.5,105.5,105.24,105.37,39451.0,99.9246,99.9246,99.6783,99.8015,39451.0
2022-09-15 10:55:00,105.34,105.61,105.34,105.57,26884.0,99.7731,100.0288,99.7731,99.9909,26884.0
2022-09-15 11:00:00,105.57,105.7,105.4,105.7,21127.0,99.9909,100.114,99.8299,100.114,21127.0
2022-09-15 11:05:00,105.7,105.7,105.51,105.51,24327.0,100.114,100.114,99.9341,99.9341,24327.0
2022-09-15 11:10:00,105.49,105.53,105.32,105.38,21781.0,99.9151,99.953,99.7541,99.8109,21781.0
2022-09-15 11:15:00,105.37,105.59,105.28,105.57,24045.0,99.8015,100.0098,99.7162,99.9909,24045.0
2022-09-15 11:20:00,105.57,105.79,105.5,105.71,36742.0,99.9909,100.1993,99.9246,100.1235,36742.0
2022-09-15 11:25:00,105.69,105.74,105.63,105.7,21130.0,100.1046,100.1519,100.0477,100.114,21130.0
2022-09-15 11:30:00,105.72,105.81,105.64,105.69,27624.0,100.133,100.2182,100.0572,100.1046,27624.0
2022-09-15 11:35:00,105.68,105.7,105.49,105.54,18810.0,100.0951,100.114,99.9151,99.9625,18810.0
2022-09-15 11:40:00,105.56,105.62,105.48,105.54,19799.0,99.9814,100.0383,99.9057,99.9625,19799.0
2022-09-15 11:45:00,105.55,105.6,105.49,105.49,21512.0,99.972,100.0193,99.9151,99.9151,21512.0
2022-09-15 11:50:00,105.49,105.49,105.23,105.25,29948.0,99.9151,99.9151,99.6689,99.6878,29948.0
2022-09-15 11:55:00,105.25,105.29,105.15,105.26,12259.0,99.6878,99.7257,99.5931,99.6973,12259.0
2022-09-15 12:00:00,105.26,105.37,105.22,105.36,15210.0,99.6973,99.8015,99.6594,99.792,15210.0
2022-09-15 12:05:00,105.35,105.4,105.25,105.27,8826.0,99.7825,99.8299,99.6878,99.7068,8826.0
2022-09-15 12:10:00,105.27,105.31,105.2,105.26,24935.0,99.7068,99.7446,99.6405,99.6973,24935.0
2022-09-15 12:15:00,105.27,105.42,105.24,105.41,14799.0,99.7068,99.8488,99.6783,99.8394,14799.0
2022-09-15 12:20:00,105.4,105.48,105.36,105.45,14563.0,99.8299,99.9057,99.792,99.8772,14563.0
2022-09-15 12:25:00,105.45,105.54,105.43,105.45,15062.0,99.8772,99.9625,99.8583,99.8772,15062.0
2022-09-15 12:30:00,105.43,105.71,105.41,105.71,19882.0,99.8583,100.1235,99.8394,100.1235,19882.0
2022-09-15 12:35:00,105.73,105.78,105.67,105.72,24375.0,100.1425,100.1898,100.0856,100.133,24375.0
2022-09-15 12:40:00,105.68,105.76,105.67,105.7,18860.0,100.0951,100.1709,100.0856,100.114,18860.0
2022-09-15 12:45:00,105.69,105.7,105.59,105.67,11914.0,100.1046,100.114,100.0098,100.0856,11914.0
2022-09-15 12:50:00,105.66,105.7,105.63,105.67,8546.0,100.0762,100.114,100.0477,100.0856,8546.0
2022-09-15 12:55:00,105.66,105.67,105.61,105.65,12187.0,100.0762,100.0856,100.0288,100.0667,12187.0
2022-09-15 13:00:00,105.65,106.07,105.65,106.0,23428.0,100.0667,100.4645,100.0667,100.3982,23428.0
2022-09-15 13:05:00,106.01,106.09,105.93,106.01,24785.0,100.4077,100.4834,100.3319,100.4077,24785.0
2022-09-15 13:10:00,106.01,106.06,105.96,106.04,18944.0,100.4077,100.455,100.3603,100.4361,18944.0
2022-09-15 13:15:00,106.08,106.22,106.08,106.2,48490.0,100.474,100.6066,100.474,100.5876,48490.0
2022-09-15 13:20:00,106.2,106.24,106.13,106.17,17936.0,100.5876,100.6255,100.5213,100.5592,17936.0
2022-09-15 13:25:00,106.16,106.24,106.14,106.15,15364.0,100.5497,100.6255,100.5308,100.5403,15364.0
2022-09-15 13:30:00,106.13,106.16,106.09,106.09,18297.0,100.5213,100.5497,100.4834,100.4834,18297.0
2022-09-15 13:35:00,106.09,106.11,105.92,106.01,27025.0,100.4834,100.5024,100.3224,100.4077,27025.0
2022-09-15 13:40:00,106.01,106.1,105.93,105.95,18210.0,100.4077,100.4929,100.3319,100.3508,18210.0
2022-09-15 13:45:00,105.95,105.99,105.79,105.8,23909.0,100.3508,100.3887,100.1993,100.2088,23909.0
2022-09-15 13:50:00,105.78,105.78,105.65,105.72,15696.0,100.1898,100.1898,100.0667,100.133,15696.0
2022-09-15 13:55:00,105.7,105.79,105.7,105.76,13365.0,100.114,100.1993,100.114,100.1709,13365.0
2022-09-15 14:00:00,105.75,105.75,105.45,105.47,22165.0,100.1614,100.1614,99.8772,99.8962,22165.0
2022-09-15 14:05:00,105.44,105.49,105.35,105.4,27559.0,99.8678,99.9151,99.7825,99.8299,27559.0
2022-09-15 14:10:00,105.36,105.45,105.34,105.35,17069.0,99.792,99.8772,99.7731,99.7825,17069.0
2022-09-15 14:15:00,105.35,105.4,105.27,105.35,23318.0,99.7825,99.8299,99.7068,99.7825,23318.0
2022-09-15 14:20:00,105.34,105.36,105.22,105.28,26764.0,99.7731,99.792,99.6594,99.7162,26764.0
2022-09-15 14:25:00,105.28,105.37,105.27,105.36,19632.0,99.7162,99.8015,99.7068,99.792,19632.0
2022-09-15 14:30:00,105.36,105.45,105.31,105.31,32522.0,99.792,99.8772,99.7446,99.7446,32522.0
2022-09-15 14:35:00,105.3,105.38,105.24,105.34,22784.0,99.7352,99.8109,99.6783,99.7731,22784.0
2022-09-15 14:40:00,105.35,105.35,105.22,105.28,17434.0,99.7825,99.7825,99.6594,99.7162,17434.0
2022-09-15 14:45:00,105.28,105.3,105.05,105.05,26049.0,99.7162,99.7352,99.4984,99.4984,26049.0
2022-09-15 14:50:00,105.03,105.14,104.99,105.12,27408.0,99.4794,99.5836,99.4416,99.5647,27408.0
2022-09-15 14:55:00,105.11,105.11,105.03,105.08,21235.0,99.5552,99.5552,99.4794,99.5268,21235.0
2022-09-15 15:00:00,105.1,105.14,104.98,105.04,21354.0,99.5457,99.5836,99.4321,99.4889,21354.0
2022-09-15 15:05:00,105.06,105.14,104.96,105.09,19479.0,99.5079,99.5836,99.4131,99.5363,19479.0
2022-09-15 15:10:00,105.1,105.1,104.9,104.96,28745.0,99.5457,99.5457,99.3563,99.4131,28745.0
2022-09-15 15:15:00,104.95,105.01,104.87,104.89,29986.0,99.4037,99.4605,99.3279,99.3468,29986.0
2022-09-15 15:20:00,104.91,105.09,104.88,105.09,29983.0,99.3658,99.5363,99.3374,99.5363,29983.0
2022-09-15 15:25:00,105.1,105.16,104.89,104.98,49446.0,99.5457,99.6026,99.3468,99.4321,49446.0
2022-09-15 15:30:00,104.97,105.03,104.86,104.92,33717.0,99.4226,99.4794,99.3184,99.3753,33717.0
2022-09-15 15:35:00,104.91,105.05,104.88,105.02,37031.0,99.3658,99.4984,99.3374,99.47,37031.0
2022-09-15 15:40:00,105.02,105.19,104.96,105.14,56809.0,99.47,99.631,99.4131,99.5836,56809.0
2022-09-15 15:45:00,105.14,105.32,105.1,105.23,89222.0,99.5836,99.7541,99.5457,99.6689,89222.0
2022-09-15 15:50:00,105.23,105.43,104.91,105.17,101647.0,99.6689,99.8583,99.3658,99.612,101647.0
2022-09-15 15:55:00,105.2,105.26,105.03,105.07,212309.0,99.6405,99.6973,99.4794,99.5173,212309.0
2022-09-16 09:30:00,104.78,105.0,104.14,104.14,1237851.0,99.2427,99.451,98.6365,98.6365,1237851.0
2022-09-16 09:35:00,104.14,104.4,104.07,104.4,31199.0,98.6365,98.8827,98.5702,98.8827,31199.0
2022-09-16 09:40:00,104.4,104.41,104.01,104.03,19855.0,98.8827,98.8922,98.5133,98.5323,19855.0
2022-09-16 09:45:00,104.03,104.08,103.83,103.98,50665.0,98.5323,98.5796,98.3429,98.4849,50665.0
2022-09-16 09:50:00,103.99,104.13,103.97,104.04,21897.0,98.4944,98.627,98.4755,98.5418,21897.0
2022-09-16 09:55:00,104.05,104.07,103.78,103.87,23904.0,98.5512,98.5702,98.2955,98.3807,23904.0
2022-09-16 10:00:00,103.94,104.01,103.79,103.88,52511.0,98.447,98.5133,98.305,98.3902,52511.0
2022-09-16 10:05:00,103.84,104.28,103.84,104.16,30883.0,98.3523,98.7691,98.3523,98.6554,30883.0
2022-09-16 10:10:00,104.15,104.61,104.02,104.48,36445.0,98.6459,99.0816,98.5228,98.9585,36445.0
2022-09-16 10:15:00,104.54,104.56,104.19,104.2,51003.0,99.0153,99.0343,98.6838,98.6933,51003.0
2022-09-16 10:20:00,104.2,104.31,103.95,104.08,24607.0,98.6933,98.7975,98.4565,98.5796,24607.0
2022-09-16 10:25:00,104.07,104.3,104.06,104.17,22295.0,98.5702,98.788,98.5607,98.6649,22295.0
2022-09-16 10:30:00,104.19,104.37,104.15,104.23,41335.0,98.6838,98.8543,98.6459,98.7217,41335.0
2022-09-16 10:35:00,104.23,104.55,104.21,104.32,24405.0,98.7217,99.0248,98.7028,98.807,24405.0
2022-09-16 10:40:00,104.35,104.49,104.26,104.28,30895.0,98.8354,98.968,98.7501,98.7691,30895.0
2022-09-16 10:45:00,104.28,104.37,104.18,104.2,23276.0,98.7691,98.8543,98.6744,98.6933,23276.0
2022-09-16 10:50:00,104.21,104.51,104.21,104.41,28006.0,98.7028,98.9869,98.7028,98.8922,28006.0
2022-09-16 10:55:00,104.4,104.44,104.18,104.23,26523.0,98.8827,98.9206,98.6744,98.7217,26523.0
2022-09-16 11:00:00,104.23,104.36,104.18,104.23,33729.0,98.7217,98.8449,98.6744,98.7217,33729.0
2022-09-16 11:05:00,104.21,104.4,104.21,104.34,47327.0,98.7028,98.8827,98.7028,98.8259,47327.0
2022-09-16 11:10:00,104.33,104.34,103.99,104.0,40194.0,98.8164,98.8259,98.4944,98.5039,40194.0
2022-09-16 11:15:00,103.95,104.08,103.92,104.04,71355.0,98.4565,98.5796,98.4281,98.5418,71355.0
2022-09-16 11:20:00,104.02,104.02,103.86,103.97,22682.0,98.5228,98.5228,98.3713,98.4755,22682.0
2022-09-16 11:25:00,103.97,103.99,103.73,103.76,24750.0,98.4755,98.4944,98.2481,98.2766,24750.0
2022-09-16 11:30:00,103.77,104.0,103.7,103.97,55737.0,98.286,98.5039,98.2197,98.4755,55737.0
2022-09-16 11:35:00,103.99,104.07,103.56,103.57,31386.0,98.4944,98.5702,98.0871,98.0966,31386.0
2022-09-16 11:40:00,103.56,103.74,103.52,103.72,18157.0,98.0871,98.2576,98.0492,98.2387,18157.0
2022-09-16 11:45:00,103.7,103.75,103.63,103.64,24234.0,98.2197,98.2671,98.1534,98.1629,24234.0
2022-09-16 11:50:00,103.64,103.78,103.57,103.76,28922.0,98.1629,98.2955,98.0966,98.2766,28922.0
2022-09-16 11:55:00,103.78,103.92,103.74,103.9,20245.0,98.2955,98.4281,98.2576,98.4092,20245.0
2022-09-16 12:00:00,103.92,103.92,103.75,103.8,16587.0,98.4281,98.4281,98.2671,98.3144,16587.0
2022-09-16 12:05:00,103.81,103.93,103.72,103.73,23382.0,98.3239,98.4376,98.2387,98.2481,23382.0
2022-09-16 12:10:00,103.73,103.85,103.71,103.82,18392.0,98.2481,98.3618,98.2292,98.3334,18392.0
2022-09-16 12:15:00,103.84,103.85,103.69,103.76,23593.0,98.3523,98.3618,98.2103,98.2766,23593.0
2022-09-16 12:20:00,103.77,103.77,103.64,103.66,49442.0,98.286,98.286,98.1629,98.1818,49442.0
2022-09-16 12:25:00,103.65,103.72,103.58,103.6,36969.0,98.1724,98.2387,98.1061,98.125,36969.0
2022-09-16 12:30:00,103.61,103.78,103.58,103.72,28587.0,98.1345,98.2955,98.1061,98.2387,28587.0
2022-09-16 12:35:00,103.73,103.79,103.66,103.71,27679.0,98.2481,98.305,98.1818,98.2292,27679.0
2022-09-16 12:40:00,103.72,103.91,103.7,103.91,17649.0,98.2387,98.4186,98.2197,98.4186,17649.0
2022-09-16 12:45:00,103.9,103.99,103.84,103.99,18256.0,98.4092,98.4944,98.3523,98.4944,18256.0
2022-09-16 12:50:00,103.99,104.07,103.92,103.93,27881.0,98.4944,98.5702,98.4281,98.4376,27881.0
2022-09-16 12:55:00,103.92,104.08,103.9,104.06,33907.0,98.4281,98.5796,98.4092,98.5607,33907.0
2022-09-16 13:00:00,104.05,104.09,103.92,103.94,17026.0,98.5512,98.5891,98.4281,98.447,17026.0
2022-09-16 13:05:00,103.96,103.97,103.84,103.92,11543.0,98.466,98.4755,98.3523,98.4281,11543.0
2022-09-16 13:10:00,103.93,103.96,103.83,103.84,13431.0,98.4376,98.466,98.3429,98.3523,13431.0
2022-09-16 13:15:00,103.87,103.95,103.83,103.87,16039.0,98.3807,98.4565,98.3429,98.3807,16039.0
2022-09-16 13:20:00,103.85,103.9,103.78,103.87,14876.0,98.3618,98.4092,98.2955,98.3807,14876.0
2022-09-16 13:25:00,103.87,103.9,103.81,103.83,21460.0,98.3807,98.4092,98.3239,98.3429,21460.0
2022-09-16 13:30:00,103.82,103.95,103.72,103.74,38419.0,98.3334,98.4565,98.2387,98.2576,38419.0
2022-09-16 13:35:00,103.74,103.89,103.74,103.8,27295.0,98.2576,98.3997,98.2576,98.3144,27295.0
2022-09-16 13:40:00,103.81,103.82,103.66,103.67,24207.0,98.3239,98.3334,98.1818,98.1913,24207.0
2022-09-16 13:45:00,103.66,103.67,103.47,103.48,19113.0,98.1818,98.1913,98.0019,98.0114,19113.0
2022-09-16 13:50:00,103.48,103.52,103.41,103.45,19872.0,98.0114,98.0492,97.9451,97.9829,19872.0
2022-09-16 13:55:00,103.45,103.58,103.41,103.52,23493.0,97.9829,98.1061,97.9451,98.0492,23493.0
2022-09-16 14:00:00,103.51,103.69,103.49,103.69,18893.0,98.0398,98.2103,98.0208,98.2103,18893.0
2022-09-16 14:05:00,103.69,103.72,103.6,103.7,19144.0,98.2103,98.2387,98.125,98.2197,19144.0
2022-09-16 14:10:00,103.7,103.78,103.69,103.73,23651.0,98.2197,98.2955,98.2103,98.2481,23651.0
2022-09-16 14:15:00,103.73,103.87,103.73,103.77,21218.0,98.2481,98.3807,98.2481,98.286,21218.0
2022-09-16 14:20:00,103.77,103.87,103.76,103.79,54236.0,98.286,98.3807,98.2766,98.305,54236.0
2022-09-16 14:25:00,103.8,104.27,103.8,104.19,44998.0,98.3144,98.7596,98.3144,98.6838,44998.0
2022-09-16 14:30:00,104.2,104.21,104.07,104.11,36075.0,98.6933,98.7028,98.5702,98.6081,36075.0
2022-09-16 14:35:00,104.11,104.13,103.92,103.99,28123.0,98.6081,98.627,98.4281,98.4944,28123.0
2022-09-16 14:40:00,104.0,104.04,103.92,103.97,30592.0,98.5039,98.5418,98.4281,98.4755,30592.0
2022-09-16 14:45:00,103.96,104.16,103.94,104.12,40266.0,98.466,98.6554,98.447,98.6175,40266.0
2022-09-16 14:50:00,104.11,104.14,104.0,104.13,37063.0,98.6081,98.6365,98.5039,98.627,37063.0
2022-09-16 14:55:00,104.13,104.15,104.0,104.07,68037.0,98.627,98.6459,98.5039,98.5702,68037.0
2022-09-16 15:00:00,104.08,104.37,104.08,104.35,24862.0,98.5796,98.8543,98.5796,98.8354,24862.0
2022-09-16 15:05:00,104.35,104.38,104.22,104.28,54178.0,98.8354,98.8638,98.7123,98.7691,54178.0
2022-09-16 15:10:00,104.27,104.27,104.01,104.03,22687.0,98.7596,98.7596,98.5133,98.5323,22687.0
2022-09-16 15:15:00,104.02,104.12,103.87,103.91,32307.0,98.5228,98.6175,98.3807,98.4186,32307.0
2022-09-16 15:20:00,103.91,104.17,103.9,103.98,56530.0,98.4186,98.6649,98.4092,98.4849,56530.0
2022-09-16 15:25:00,103.98,104.05,103.84,103.94,39571.0,98.4849,98.5512,98.3523,98.447,39571.0
2022-09-16 15:30:00,103.95,104.12,103.76,103.94,57735.0,98.4565,98.6175,98.2766,98.447,57735.0
2022-09-16 15:35:00,103.93,104.26,103.9,104.23,62651.0,98.4376,98.7501,98.4092,98.7217,62651.0
2022-09-16 15:40:00,104.25,104.4,104.06,104.13,105522.0,98.7407,98.8827,98.5607,98.627,105522.0
2022-09-16 15:45:00,104.13,104.19,103.96,104.19,98058.0,98.627,98.6838,98.466,98.6838,98058.0
2022-09-16 15:50:00,104.19,104.22,103.95,103.95,214408.0,98.6838,98.7123,98.4565,98.4565,214408.0
2022-09-16 15:55:00,103.95,104.17,103.88,104.0,425657.0,98.4565,98.6649,98.3902,98.5039,425657.0
2022-09-19 09:30:00,103.25,103.75,103.08,103.18,79150.0,97.7935,98.2671,97.6325,97.7272,79150.0
2022-09-19 09:35:00,103.21,103.21,102.77,102.99,26298.0,97.7556,97.7556,97.3389,97.5473,26298.0
2022-09-19 09:40:00,103.0,103.31,102.96,103.07,44083.0,97.5567,97.8503,97.5188,97.623,44083.0
2022-09-19 09:45:00,103.05,103.07,102.75,102.8,30063.0,97.6041,97.623,97.3199,97.3673,30063.0
2022-09-19 09:50:00,102.81,102.81,102.42,102.49,27313.0,97.3768,97.3768,97.0074,97.0737,27313.0
2022-09-19 09:55:00,102.47,102.55,102.36,102.45,34727.0,97.0547,97.1305,96.9505,97.0358,34727.0
2022-09-19 10:00:00,102.47,102.47,102.25,102.3,26710.0,97.0547,97.0547,96.8464,96.8937,26710.0
2022-09-19 10:05:00,102.29,102.43,102.27,102.4,31942.0,96.8842,97.0168,96.8653,96.9884,31942.0
2022-09-19 10:10:00,102.42,102.77,102.41,102.61,44760.0,97.0074,97.3389,96.9979,97.1873,44760.0
2022-09-19 10:15:00,102.59,102.62,102.48,102.51,32294.0,97.1684,97.1968,97.0642,97.0926,32294.0
2022-09-19 10:20:00,102.53,102.6,102.44,102.56,28671.0,97.1116,97.1779,97.0263,97.14,28671.0
2022-09-19 10:25:00,102.62,102.82,102.61,102.78,21028.0,97.1968,97.3862,97.1873,97.3484,21028.0
2022-09-19 10:30:00,102.78,102.91,102.74,102.91,37669.0,97.3484,97.4715,97.3105,97.4715,37669.0
2022-09-19 10:35:00,102.93,103.23,102.91,103.19,37679.0,97.4904,97.7746,97.4715,97.7367,37679.0
2022-09-19 10:40:00,103.22,103.46,103.16,103.45,24475.0,97.7651,97.9924,97.7083,97.9829,24475.0
2022-09-19 10:45:00,103.47,103.52,103.33,103.38,26866.0,98.0019,98.0492,97.8693,97.9166,26866.0
2022-09-19 10:50:00,103.38,103.44,103.26,103.27,24901.0,97.9166,97.9735,97.803,97.8125,24901.0
2022-09-19 10:55:00,103.28,103.32,103.12,103.21,18619.0,97.8219,97.8598,97.6704,97.7556,18619.0
2022-09-19 11:00:00,103.25,103.33,103.09,103.23,23831.0,97.7935,97.8693,97.642,97.7746,23831.0
2022-09-19 11:05:00,103.23,103.27,103.16,103.2,28596.0,97.7746,97.8125,97.7083,97.7462,28596.0
2022-09-19 11:10:00,103.23,103.27,103.01,103.04,17790.0,97.7746,97.8125,97.5662,97.5946,17790.0
2022-09-19 11:15:00,103.05,103.31,103.05,103.14,20267.0,97.6041,97.8503,97.6041,97.6893,20267.0
2022-09-19 11:20:00,103.15,103.16,102.98,103.0,17648.0,97.6988,97.7083,97.5378,97.5567,17648.0
2022-09-19 11:25:00,102.98,102.99,102.79,102.84,25939.0,97.5378,97.5473,97.3578,97.4052,25939.0
2022-09-19 11:30:00,102.83,102.86,102.67,102.8,23046.0,97.3957,97.4241,97.2442,97.3673,23046.0
2022-09-19 11:35:00,102.79,102.9,102.69,102.79,54964.0,97.3578,97.462,97.2631,97.3578,54964.0
2022-09-19 11:40:00,102.8,102.88,102.71,102.87,27018.0,97.3673,97.4431,97.282,97.4336,27018.0
2022-09-19 11:45:00,102.87,103.08,102.87,103.05,21676.0,97.4336,97.6325,97.4336,97.6041,21676.0
2022-09-19 11:50:00,103.05,103.1,102.99,103.03,18526.0,97.6041,97.6514,97.5473,97.5851,18526.0
2022-09-19 11:55:00,103.07,103.15,102.98,103.11,32878.0,97.623,97.6988,97.5378,97.6609,32878.0
2022-09-19 12:00:00,103.15,103.21,103.09,103.14,17358.0,97.6988,97.7556,97.642,97.6893,17358.0
2022-09-19 12:05:00,103.12,103.17,102.88,103.06,27972.0,97.6704,97.7177,97.4431,97.6136,27972.0
2022-09-19 12:10:00,103.06,103.2,103.06,103.19,27024.0,97.6136,97.7462,97.6136,97.7367,27024.0
2022-09-19 12:15:00,103.19,103.19,103.05,103.09,16323.0,97.7367,97.7367,97.6041,97.642,16323.0
2022-09-19 12:20:00,103.07,103.08,102.99,103.04,11849.0,97.623,97.6325,97.5473,97.5946,11849.0
2022-09-19 12:25:00,103.04,103.06,102.9,102.95,13344.0,97.5946,97.6136,97.462,97.5094,13344.0
2022-09-19 12:30:00,102.95,103.11,102.93,103.11,24795.0,97.5094,97.6609,97.4904,97.6609,24795.0
2022-09-19 12:35:00,103.12,103.37,103.12,103.28,44356.0,97.6704,97.9072,97.6704,97.8219,44356.0
2022-09-19 12:40:00,103.28,103.34,103.19,103.32,24992.0,97.8219,97.8788,97.7367,97.8598,24992.0
2022-09-19 12:45:00,103.31,103.34,103.21,103.25,23068.0,97.8503,97.8788,97.7556,97.7935,23068.0
2022-09-19 12:50:00,103.25,103.37,103.24,103.3,13949.0,97.7935,97.9072,97.784,97.8409,13949.0
2022-09-19 12:55:00,103.28,103.36,103.28,103.33,19295.0,97.8219,97.8977,97.8219,97.8693,19295.0
2022-09-19 13:00:00,103.34,103.37,103.24,103.25,15903.0,97.8788,97.9072,97.784,97.7935,15903.0
2022-09-19 13:05:00,103.25,103.34,103.22,103.3,17813.0,97.7935,97.8788,97.7651,97.8409,17813.0
2022-09-19 13:10:00,103.33,103.33,103.14,103.14,16881.0,97.8693,97.8693,97.6893,97.6893,16881.0
2022-09-19 13:15:00,103.13,103.13,102.99,103.07,9942.0,97.6799,97.6799,97.5473,97.623,9942.0
2022-09-19 13:20:00,103.06,103.19,103.03,103.16,62821.0,97.6136,97.7367,97.5851,97.7083,62821.0
2022-09-19 13:25:00,103.17,103.25,103.12,103.19,25527.0,97.7177,97.7935,97.6704,97.7367,25527.0
2022-09-19 13:30:00,103.19,103.2,103.03,103.03,33646.0,97.7367,97.7462,97.5851,97.5851,33646.0
2022-09-19 13:35:00,103.03,103.12,102.93,103.12,46104.0,97.5851,97.6704,97.4904,97.6704,46104.0
2022-09-19 13:40:00,103.12,103.23,103.11,103.22,19531.0,97.6704,97.7746,97.6609,97.7651,19531.0
2022-09-19 13:45:00,103.22,103.37,103.22,103.31,21139.0,97.7651,97.9072,97.7651,97.8503,21139.0
2022-09-19 13:50:00,103.29,103.35,103.27,103.33,26001.0,97.8314,97.8882,97.8125,97.8693,26001.0
2022-09-19 13:55:00,103.32,103.44,103.31,103.32,21532.0,97.8598,97.9735,97.8503,97.8598,21532.0
2022-09-19 14:00:00,103.34,103.4,103.24,103.25,31636.0,97.8788,97.9356,97.784,97.7935,31636.0
2022-09-19 14:05:00,103.27,103.28,103.19,103.23,21071.0,97.8125,97.8219,97.7367,97.7746,21071.0
2022-09-19 14:10:00,103.23,103.26,103.13,103.13,29987.0,97.7746,97.803,97.6799,97.6799,29987.0
2022-09-19 14:15:00,103.14,103.28,103.14,103.17,21328.0,97.6893,97.8219,97.6893,97.7177,21328.0
2022-09-19 14:20:00,103.18,103.22,103.05,103.08,19384.0,97.7272,97.7651,97.6041,97.6325,19384.0
2022-09-19 14:25:00,103.06,103.16,103.03,103.15,19728.0,97.6136,97.7083,97.5851,97.6988,19728.0
2022-09-19 14:30:00,103.13,103.21,103.13,103.21,22571.0,97.6799,97.7556,97.6799,97.7556,22571.0
2022-09-19 14:35:00,103.2,103.31,103.12,103.25,18319.0,97.7462,97.8503,97.6704,97.7935,18319.0
2022-09-19 14:40:00,103.23,103.23,103.07,103.08,29977.0,97.7746,97.7746,97.623,97.6325,29977.0
2022-09-19 14:45:00,103.08,103.1,103.02,103.06,23460.0,97.6325,97.6514,97.5757,97.6136,23460.0
2022-09-19 14:50:00,103.05,103.23,103.03,103.18,38104.0,97.6041,97.7746,97.5851,97.7272,38104.0
2022-09-19 14:55:00,103.2,103.34,103.18,103.34,36995.0,97.7462,97.8788,97.7272,97.8788,36995.0
2022-09-19 15:00:00,103.34,103.68,103.34,103.63,40498.0,97.8788,98.2008,97.8788,98.1534,40498.0
2022-09-19 15:05:00,103.64,103.66,103.56,103.56,28804.0,98.1629,98.1818,98.0871,98.0871,28804.0
2022-09-19 15:10:00,103.56,103.83,103.53,103.76,54577.0,98.0871,98.3429,98.0587,98.2766,54577.0
2022-09-19 15:15:00,103.77,103.81,103.65,103.67,30142.0,98.286,98.3239,98.1724,98.1913,30142.0
2022-09-19 15:20:00,103.65,103.82,103.62,103.82,32166.0,98.1724,98.3334,98.144,98.3334,32166.0
2022-09-19 15:25:00,103.83,103.97,103.82,103.88,25748.0,98.3429,98.4755,98.3334,98.3902,25748.0
2022-09-19 15:30:00,103.89,104.01,103.87,103.96,31094.0,98.3997,98.5133,98.3807,98.466,31094.0
2022-09-19 15:35:00,103.93,104.04,103.87,103.98,24105.0,98.4376,98.5418,98.3807,98.4849,24105.0
2022-09-19 15:40:00,103.97,103.99,103.92,103.95,36863.0,98.4755,98.4944,98.4281,98.4565,36863.0
2022-09-19 15:45:00,103.97,103.99,103.84,103.95,35399.0,98.4755,98.4944,98.3523,98.4565,35399.0
2022-09-19 15:50:00,103.96,104.07,103.81,104.06,76545.0,98.466,98.5702,98.3239,98.5607,76545.0
2022-09-19 15:55:00,104.07,104.11,103.94,104.1,162302.0,98.5702,98.6081,98.447,98.5986,162302.0
2022-09-20 09:30:00,102.79,103.03,102.47,102.61,149473.0,97.3578,97.5851,97.0547,97.1873,149473.0
2022-09-20 09:35:00,102.58,102.59,102.21,102.25,81275.0,97.1589,97.1684,96.8085,96.8464,81275.0
2022-09-20 09:40:00,102.24,102.28,101.71,101.73,63236.0,96.8369,96.8748,96.3349,96.3538,63236.0
2022-09-20 09:45:00,101.71,102.11,101.69,101.89,70459.0,96.3349,96.7138,96.316,96.5054,70459.0
2022-09-20 09:50:00,101.88,101.92,101.73,101.82,31272.0,96.4959,96.5338,96.3538,96.4391,31272.0
2022-09-20 09:55:00,101.81,101.83,101.68,101.76,24502.0,96.4296,96.4486,96.3065,96.3823,24502.0
2022-09-20 10:00:00,101.77,102.04,101.74,101.97,32337.0,96.3917,96.6475,96.3633,96.5812,32337.0
2022-09-20 10:05:00,101.98,102.11,101.92,102.11,34017.0,96.5906,96.7138,96.5338,96.7138,34017.0
2022-09-20 10:10:00,102.1,102.13,101.77,101.97,36388.0,96.7043,96.7327,96.3917,96.5812,36388.0
2022-09-20 10:15:00,101.97,102.05,101.89,102.01,48789.0,96.5812,96.6569,96.5054,96.619,48789.0
2022-09-20 10:20:00,102.01,102.36,102.01,102.13,39559.0,96.619,96.9505,96.619,96.7327,39559.0
2022-09-20 10:25:00,102.13,102.23,102.09,102.21,28591.0,96.7327,96.8274,96.6948,96.8085,28591.0
2022-09-20 10:30:00,102.21,102.23,102.1,102.19,27644.0,96.8085,96.8274,96.7043,96.7895,27644.0
2022-09-20 10:35:00,102.19,102.22,101.95,102.08,115408.0,96.7895,96.8179,96.5622,96.6853,115408.0
2022-09-20 10:40:00,102.09,102.22,102.05,102.14,27564.0,96.6948,96.8179,96.6569,96.7422,27564.0
2022-09-20 10:45:00,102.13,102.3,102.09,102.28,29353.0,96.7327,96.8937,96.6948,96.8748,29353.0
2022-09-20 10:50:00,102.29,102.56,102.29,102.53,45813.0,96.8842,97.14,96.8842,97.1116,45813.0
2022-09-20 10:55:00,102.51,102.56,102.44,102.49,46680.0,97.0926,97.14,97.0263,97.0737,46680.0
2022-09-20 11:00:00,102.48,102.48,102.29,102.3,32572.0,97.0642,97.0642,96.8842,96.8937,32572.0
2022-09-20 11:05:00,102.29,102.4,102.22,102.27,63463.0,96.8842,96.9884,96.8179,96.8653,63463.0
2022-09-20 11:10:00,102.26,102.3,102.19,102.26,25854.0,96.8558,96.8937,96.7895,96.8558,25854.0
2022-09-20 11:15:00,102.26,102.29,102.05,102.12,24523.0,96.8558,96.8842,96.6569,96.7232,24523.0
2022-09-20 11:20:00,102.08,102.18,102.03,102.15,27619.0,96.6853,96.7801,96.638,96.7516,27619.0
2022-09-20 11:25:00,102.14,102.26,102.09,102.22,31926.0,96.7422,96.8558,96.6948,96.8179,31926.0
2022-09-20 11:30:00,102.22,102.35,102.21,102.32,26393.0,96.8179,96.9411,96.8085,96.9127,26393.0
2022-09-20 11:35:00,102.32,102.36,102.3,102.33,12407.0,96.9127,96.9505,96.8937,96.9221,12407.0
2022-09-20 11:40:00,102.3,102.36,102.23,102.34,16532.0,96.8937,96.9505,96.8274,96.9316,16532.0
2022-09-20 11:45:00,102.34,102.49,102.33,102.49,14204.0,96.9316,97.0737,96.9221,97.0737,14204.0
2022-09-20 11:50:00,102.5,102.65,102.46,102.65,11831.0,97.0831,97.2252,97.0453,97.2252,11831.0
2022-09-20 11:55:00,102.64,102.73,102.63,102.64,15806.0,97.2157,97.301,97.2063,97.2157,15806.0
2022-09-20 12:00:00,102.68,102.72,102.63,102.68,13738.0,97.2536,97.2915,97.2063,97.2536,13738.0
2022-09-20 12:05:00,102.67,102.7,102.63,102.69,13441.0,97.2442,97.2726,97.2063,97.2631,13441.0
2022-09-20 12:10:00,102.69,102.76,102.66,102.76,15584.0,97.2631,97.3294,97.2347,97.3294,15584.0
2022-09-20 12:15:00,102.76,102.78,102.64,102.7,14655.0,97.3294,97.3484,97.2157,97.2726,14655.0
2022-09-20 12:20:00,102.72,102.74,102.63,102.67,13256.0,97.2915,97.3105,97.2063,97.2442,13256.0
2022-09-20 12:25:00,102.67,102.67,102.44,102.45,16287.0,97.2442,97.2442,97.0263,97.0358,16287.0
2022-09-20 12:30:00,102.44,102.45,102.29,102.33,25162.0,97.0263,97.0358,96.8842,96.9221,25162.0
2022-09-20 12:35:00,102.32,102.37,102.27,102.33,19374.0,96.9127,96.96,96.8653,96.9221,19374.0
2022-09-20 12:40:00,102.34,102.35,102.28,102.3,16217.0,96.9316,96.9411,96.8748,96.8937,16217.0
2022-09-20 12:45:00,102.3,102.31,102.15,102.17,13856.0,96.8937,96.9032,96.7516,96.7706,13856.0
2022-09-20 12:50:00,102.18,102.19,102.08,102.18,15386.0,96.7801,96.7895,96.6853,96.7801,15386.0
2022-09-20 12:55:00,102.17,102.19,102.05,102.13,15287.0,96.7706,96.7895,96.6569,96.7327,15287.0
2022-09-20 13:00:00,102.08,102.09,102.0,102.01,10297.0,96.6853,96.6948,96.6096,96.619,10297.0
2022-09-20 13:05:00,102.0,102.02,101.84,102.02,30056.0,96.6096,96.6285,96.458,96.6285,30056.0
2022-09-20 13:10:00,102.01,102.07,102.0,102.06,21927.0,96.619,96.6759,96.6096,96.6664,21927.0
2022-09-20 13:15:00,102.06,102.08,102.0,102.05,31395.0,96.6664,96.6853,96.6096,96.6569,31395.0
2022-09-20 13:20:00,102.06,102.12,102.04,102.1,32623.0,96.6664,96.7232,96.6475,96.7043,32623.0
2022-09-20 13:25:00,102.08,102.1,101.72,101.75,24111.0,96.6853,96.7043,96.3444,96.3728,24111.0
2022-09-20 13:30:00,101.72,101.72,101.51,101.51,29245.0,96.3444,96.3444,96.1455,96.1455,29245.0
2022-09-20 13:35:00,101.53,101.63,101.51,101.6,15450.0,96.1644,96.2591,96.1455,96.2307,15450.0
2022-09-20 13:40:00,101.6,101.76,101.53,101.7,50613.0,96.2307,96.3823,96.1644,96.3254,50613.0
2022-09-20 13:45:00,101.7,101.74,101.64,101.66,37838.0,96.3254,96.3633,96.2686,96.2875,37838.0
2022-09-20 13:50:00,101.67,101.68,101.43,101.49,45018.0,96.297,96.3065,96.0697,96.1265,45018.0
2022-09-20 13:55:00,101.5,101.5,101.36,101.4,30290.0,96.136,96.136,96.0034,96.0413,30290.0
2022-09-20 14:00:00,101.39,101.46,101.34,101.35,35311.0,96.0318,96.0981,95.9845,95.9939,35311.0
2022-09-20 14:05:00,101.35,101.41,101.28,101.37,31879.0,95.9939,96.0508,95.9276,96.0129,31879.0
2022-09-20 14:10:00,101.36,101.36,101.25,101.34,17382.0,96.0034,96.0034,95.8992,95.9845,17382.0
2022-09-20 14:15:00,101.33,101.42,101.25,101.42,39385.0,95.975,96.0602,95.8992,96.0602,39385.0
2022-09-20 14:20:00,101.43,101.62,101.38,101.57,84659.0,96.0697,96.2497,96.0223,96.2023,84659.0
2022-09-20 14:25:00,101.57,101.67,101.51,101.59,22869.0,96.2023,96.297,96.1455,96.2212,22869.0
2022-09-20 14:30:00,101.59,101.59,101.42,101.43,21442.0,96.2212,96.2212,96.0602,96.0697,21442.0
2022-09-20 14:35:00,101.43,101.47,101.31,101.38,17090.0,96.0697,96.1076,95.956,96.0223,17090.0
2022-09-20 14:40:00,101.38,101.45,101.23,101.39,21805.0,96.0223,96.0886,95.8803,96.0318,21805.0
2022-09-20 14:45:00,101.35,101.83,101.35,101.68,49453.0,95.9939,96.4486,95.9939,96.3065,49453.0
2022-09-20 14:50:00,101.64,101.73,101.63,101.66,12191.0,96.2686,96.3538,96.2591,96.2875,12191.0
2022-09-20 14:55:00,101.66,101.87,101.65,101.79,21999.0,96.2875,96.4864,96.2781,96.4107,21999.0
2022-09-20 15:00:00,101.77,101.95,101.77,101.81,25211.0,96.3917,96.5622,96.3917,96.4296,25211.0
2022-09-20 15:05:00,101.84,101.84,101.73,101.81,60673.0,96.458,96.458,96.3538,96.4296,60673.0
2022-09-20 15:10:00,101.81,101.88,101.76,101.84,74224.0,96.4296,96.4959,96.3823,96.458,74224.0
2022-09-20 15:15:00,101.84,102.06,101.83,102.05,52052.0,96.458,96.6664,96.4486,96.6569,52052.0
2022-09-20 15:20:00,102.08,102.21,102.07,102.18,42611.0,96.6853,96.8085,96.6759,96.7801,42611.0
2022-09-20 15:25:00,102.17,102.3,102.14,102.25,33618.0,96.7706,96.8937,96.7422,96.8464,33618.0
2022-09-20 15:30:00,102.25,102.33,102.12,102.33,42195.0,96.8464,96.9221,96.7232,96.9221,42195.0
2022-09-20 15:35:00,102.32,102.58,102.31,102.51,44793.0,96.9127,97.1589,96.9032,97.0926,44793.0
2022-09-20 15:40:00,102.52,102.57,102.41,102.55,44094.0,97.1021,97.1494,96.9979,97.1305,44094.0
2022-09-20 15:45:00,102.55,102.67,102.46,102.51,76580.0,97.1305,97.2442,97.0453,97.0926,76580.0
2022-09-20 15:50:00,102.49,102.55,102.34,102.47,109765.0,97.0737,97.1305,96.9316,97.0547,109765.0
2022-09-20 15:55:00,102.46,102.46,102.18,102.33,217976.0,97.0453,97.0453,96.7801,96.9221,217976.0
2022-09-21 09:30:00,102.87,103.17,102.87,103.03,121861.0,97.4336,97.7177,97.4336,97.5851,121861.0
2022-09-21 09:35:00,103.01,103.31,102.99,103.06,26535.0,97.5662,97.8503,97.5473,97.6136,26535.0
2022-09-21 09:40:00,103.07,103.28,102.99,103.13,42318.0,97.623,97.8219,97.5473,97.6799,42318.0
2022-09-21 09:45:00,103.14,103.59,103.12,103.51,38539.0,97.6893,98.1155,97.6704,98.0398,38539.0
2022-09-21 09:50:00,103.53,103.71,103.51,103.68,28953.0,98.0587,98.2292,98.0398,98.2008,28953.0
2022-09-21 09:55:00,103.69,103.84,103.53,103.69,29500.0,98.2103,98.3523,98.0587,98.2103,29500.0
2022-09-21 10:00:00,103.71,103.89,103.7,103.8,31881.0,98.2292,98.3997,98.2197,98.3144,31881.0
2022-09-21 10:05:00,103.83,103.86,103.65,103.84,53167.0,98.3429,98.3713,98.1724,98.3523,53167.0
2022-09-21 10:10:00,103.83,103.92,103.77,103.91,32801.0,98.3429,98.4281,98.286,98.4186,32801.0
2022-09-21 10:15:00,103.91,103.91,103.67,103.67,25542.0,98.4186,98.4186,98.1913,98.1913,25542.0
2022-09-21 10:20:00,103.67,103.7,103.58,103.61,23358.0,98.1913,98.2197,98.1061,98.1345,23358.0
2022-09-21 10:25:00,103.61,103.8,103.58,103.71,31970.0,98.1345,98.3144,98.1061,98.2292,31970.0
2022-09-21 10:30:00,103.7,103.73,103.44,103.48,29367.0,98.2197,98.2481,97.9735,98.0114,29367.0
2022-09-21 10:35:00,103.47,103.49,103.39,103.39,18991.0,98.0019,98.0208,97.9261,97.9261,18991.0
2022-09-21 10:40:00,103.38,103.4,103.31,103.35,16603.0,97.9166,97.9356,97.8503,97.8882,16603.0
2022-09-21 10:45:00,103.34,103.42,103.15,103.16,16593.0,97.8788,97.9545,97.6988,97.7083,16593.0
2022-09-21 10:50:00,103.17,103.3,103.17,103.3,13503.0,97.7177,97.8409,97.7177,97.8409,13503.0
2022-09-21 10:55:00,103.31,103.33,103.09,103.16,13225.0,97.8503,97.8693,97.642,97.7083,13225.0
2022-09-21 11:00:00,103.17,103.26,103.09,103.09,16217.0,97.7177,97.803,97.642,97.642,16217.0
2022-09-21 11:05:00,103.07,103.13,103.06,103.11,13306.0,97.623,97.6799,97.6136,97.6609,13306.0
2022-09-21 11:10:00,103.1,103.15,103.06,103.11,17681.0,97.6514,97.6988,97.6136,97.6609,17681.0
2022-09-21 11:15:00,103.09,103.12,103.01,103.07,17970.0,97.642,97.6704,97.5662,97.623,17970.0
2022-09-21 11:20:00,103.07,103.09,102.97,103.04,20241.0,97.623,97.642,97.5283,97.5946,20241.0
2022-09-21 11:25:00,103.04,103.04,102.78,102.88,26066.0,97.5946,97.5946,97.3484,97.4431,26066.0
2022-09-21 11:30:00,102.87,102.92,102.77,102.79,20539.0,97.4336,97.481,97.3389,97.3578,20539.0
2022-09-21 11:35:00,102.82,102.91,102.81,102.9,14257.0,97.3862,97.4715,97.3768,97.462,14257.0
2022-09-21 11:40:00,102.91,102.96,102.83,102.91,15157.0,97.4715,97.5188,97.3957,97.4715,15157.0
2022-09-21 11:45:00,102.93,102.96,102.83,102.85,16192.0,97.4904,97.5188,97.3957,97.4147,16192.0
2022-09-21 11:50:00,102.85,102.87,102.8,102.82,11781.0,97.4147,97.4336,97.3673,97.3862,11781.0
2022-09-21 11:55:00,102.81,102.86,102.76,102.81,13454.0,97.3768,97.4241,97.3294,97.3768,13454.0
2022-09-21 12:00:00,102.79,102.83,102.73,102.8,12749.0,97.3578,97.3957,97.301,97.3673,12749.0
2022-09-21 12:05:00,102.79,102.91,102.77,102.86,12184.0,97.3578,97.4715,97.3389,97.4241,12184.0
2022-09-21 12:10:00,102.86,102.91,102.81,102.81,13723.0,97.4241,97.4715,97.3768,97.3768,13723.0
2022-09-21 12:15:00,102.79,102.81,102.7,102.8,20801.0,97.3578,97.3768,97.2726,97.3673,20801.0
2022-09-21 12:20:00,102.8,102.81,102.72,102.73,12259.0,97.3673,97.3768,97.2915,97.301,12259.0
2022-09-21 12:25:00,102.72,102.81,102.72,102.79,14860.0,97.2915,97.3768,97.2915,97.3578,14860.0
2022-09-21 12:30:00,102.8,102.86,102.76,102.83,10138.0,97.3673,97.4241,97.3294,97.3957,10138.0
2022-09-21 12:35:00,102.82,102.88,102.71,102.74,15627.0,97.3862,97.4431,97.282,97.3105,15627.0
2022-09-21 12:40:00,102.74,102.77,102.67,102.67,12121.0,97.3105,97.3389,97.2442,97.2442,12121.0
2022-09-21 12:45:00,102.66,102.69,102.58,102.65,12045.0,97.2347,97.2631,97.1589,97.2252,12045.0
2022-09-21 12:50:00,102.65,102.68,102.57,102.61,8996.0,97.2252,97.2536,97.1494,97.1873,8996.0
2022-09-21 12:55:00,102.6,102.63,102.54,102.54,9682.0,97.1779,97.2063,97.121,97.121,9682.0
2022-09-21 13:00:00,102.55,102.61,102.55,102.6,10282.0,97.1305,97.1873,97.1305,97.1779,10282.0
2022-09-21 13:05:00,102.59,102.64,102.57,102.63,15292.0,97.1684,97.2157,97.1494,97.2063,15292.0
2022-09-21 13:10:00,102.63,102.7,102.61,102.65,10701.0,97.2063,97.2726,97.1873,97.2252,10701.0
2022-09-21 13:15:00,102.64,102.64,102.55,102.63,18454.0,97.2157,97.2157,97.1305,97.2063,18454.0
2022-09-21 13:20:00,102.63,102.63,102.47,102.47,42661.0,97.2063,97.2063,97.0547,97.0547,42661.0
2022-09-21 13:25:00,102.49,102.61,102.45,102.61,21845.0,97.0737,97.1873,97.0358,97.1873,21845.0
2022-09-21 13:30:00,102.61,102.72,102.61,102.67,14345.0,97.1873,97.2915,97.1873,97.2442,14345.0
2022-09-21 13:35:00,102.66,102.77,102.61,102.77,19462.0,97.2347,97.3389,97.1873,97.3389,19462.0
2022-09-21 13:40:00,102.77,102.79,102.73,102.77,12307.0,97.3389,97.3578,97.301,97.3389,12307.0
2022-09-21 13:45:00,102.79,102.85,102.75,102.8,14971.0,97.3578,97.4147,97.3199,97.3673,14971.0
2022-09-21 13:50:00,102.81,102.84,102.77,102.77,9232.0,97.3768,97.4052,97.3389,97.3389,9232.0
2022-09-21 13:55:00,102.76,102.83,102.73,102.81,15307.0,97.3294,97.3957,97.301,97.3768,15307.0
2022-09-21 14:00:00,102.8,102.85,101.5,101.5,61468.0,97.3673,97.4147,96.136,96.136,61468.0
2022-09-21 14:05:00,101.46,102.06,101.33,101.9,27243.0,96.0981,96.6664,95.975,96.5149,27243.0
2022-09-21 14:10:00,101.92,101.97,101.37,101.4,33022.0,96.5338,96.5812,96.0129,96.0413,33022.0
2022-09-21 14:15:00,101.38,101.63,101.34,101.55,27107.0,96.0223,96.2591,95.9845,96.1834,27107.0
2022-09-21 14:20:00,101.54,101.76,101.52,101.74,25638.0,96.1739,96.3823,96.1549,96.3633,25638.0
2022-09-21 14:25:00,101.74,101.94,101.62,101.62,17088.0,96.3633,96.5527,96.2497,96.2497,17088.0
2022-09-21 14:30:00,101.58,102.34,101.41,102.25,53786.0,96.2118,96.9316,96.0508,96.8464,53786.0
2022-09-21 14:35:00,102.24,102.4,101.96,102.15,63128.0,96.8369,96.9884,96.5717,96.7516,63128.0
2022-09-21 14:40:00,102.13,103.17,102.06,103.16,40404.0,96.7327,97.7177,96.6664,97.7083,40404.0
2022-09-21 14:45:00,103.17,103.39,102.69,102.83,26692.0,97.7177,97.9261,97.2631,97.3957,26692.0
2022-09-21 14:50:00,102.82,103.14,102.53,103.1,33200.0,97.3862,97.6893,97.1116,97.6514,33200.0
2022-09-21 14:55:00,103.15,103.17,102.79,103.0,42626.0,97.6988,97.7177,97.3578,97.5567,42626.0
2022-09-21 15:00:00,103.02,103.24,102.74,102.88,31342.0,97.5757,97.784,97.3105,97.4431,31342.0
2022-09-21 15:05:00,102.85,103.02,102.62,102.62,41031.0,97.4147,97.5757,97.1968,97.1968,41031.0
2022-09-21 15:10:00,102.63,102.63,101.79,102.51,66153.0,97.2063,97.2063,96.4107,97.0926,66153.0
2022-09-21 15:15:00,102.48,102.67,102.3,102.34,43641.0,97.0642,97.2442,96.8937,96.9316,43641.0
2022-09-21 15:20:00,102.34,102.34,101.98,102.11,42549.0,96.9316,96.9316,96.5906,96.7138,42549.0
2022-09-21 15:25:00,102.11,102.12,101.57,101.58,56820.0,96.7138,96.7232,96.2023,96.2118,56820.0
2022-09-21 15:30:00,101.53,101.69,101.3,101.64,69512.0,96.1644,96.316,95.9466,96.2686,69512.0
2022-09-21 15:35:00,101.66,101.66,101.05,101.1,61056.0,96.2875,96.2875,95.7098,95.7571,61056.0
2022-09-21 15:40:00,101.09,101.19,100.94,100.95,70689.0,95.7477,95.8424,95.6056,95.6151,70689.0
2022-09-21 15:45:00,100.94,100.96,100.68,100.8,76671.0,95.6056,95.6245,95.3593,95.473,76671.0
2022-09-21 15:50:00,100.78,101.07,100.77,100.96,107268.0,95.454,95.7287,95.4446,95.6245,107268.0
2022-09-21 15:55:00,100.98,100.98,100.62,100.62,209090.0,95.6435,95.6435,95.3025,95.3025,209090.0
2022-09-22 09:30:00,100.05,100.6,99.84,100.31,136585.0,94.7626,95.2836,94.5637,95.0089,136585.0
2022-09-22 09:35:00,100.3,100.36,100.2,100.27,35524.0,94.9994,95.0562,94.9047,94.971,35524.0
2022-09-22 09:40:00,100.26,100.35,100.06,100.16,46155.0,94.9615,95.0468,94.7721,94.8668,46155.0
2022-09-22 09:45:00,100.13,100.24,99.95,100.14,52746.0,94.8384,94.9426,94.6679,94.8479,52746.0
2022-09-22 09:50:00,100.14,100.41,100.12,100.24,82214.0,94.8479,95.1036,94.8289,94.9426,82214.0
2022-09-22 09:55:00,100.24,100.48,100.23,100.3,30982.0,94.9426,95.1699,94.9331,94.9994,30982.0
2022-09-22 10:00:00,100.3,100.5,100.14,100.46,48215.0,94.9994,95.1888,94.8479,95.151,48215.0
2022-09-22 10:05:00,100.47,100.75,100.42,100.68,41242.0,95.1604,95.4256,95.1131,95.3593,41242.0
2022-09-22 10:10:00,100.67,101.0,100.62,101.0,36482.0,95.3499,95.6624,95.3025,95.6624,36482.0
2022-09-22 10:15:00,101.0,101.02,100.71,100.73,94640.0,95.6624,95.6814,95.3877,95.4067,94640.0
2022-09-22 10:20:00,100.74,100.9,100.71,100.86,48269.0,95.4162,95.5677,95.3877,95.5298,48269.0
2022-09-22 10:25:00,100.86,101.19,100.82,101.09,51899.0,95.5298,95.8424,95.4919,95.7477,51899.0
2022-09-22 10:30:00,101.12,101.31,100.94,101.0,61762.0,95.7761,95.956,95.6056,95.6624,61762.0
2022-09-22 10:35:00,100.99,101.13,100.89,101.05,47855.0,95.6529,95.7855,95.5582,95.7098,47855.0
2022-09-22 10:40:00,101.04,101.05,100.58,100.63,91862.0,95.7003,95.7098,95.2646,95.312,91862.0
2022-09-22 10:45:00,100.61,100.84,100.6,100.81,56194.0,95.293,95.5109,95.2836,95.4825,56194.0
2022-09-22 10:50:00,100.82,100.88,100.74,100.86,54402.0,95.4919,95.5488,95.4162,95.5298,54402.0
2022-09-22 10:55:00,100.84,100.93,100.53,100.59,33759.0,95.5109,95.5961,95.2173,95.2741,33759.0
2022-09-22 11:00:00,100.59,100.61,100.46,100.52,30921.0,95.2741,95.293,95.151,95.2078,30921.0
2022-09-22 11:05:00,100.52,100.74,100.51,100.65,26115.0,95.2078,95.4162,95.1983,95.3309,26115.0
2022-09-22 11:10:00,100.62,100.64,100.44,100.45,46155.0,95.3025,95.3214,95.132,95.1415,46155.0
2022-09-22 11:15:00,100.45,100.73,100.42,100.6,44906.0,95.1415,95.4067,95.1131,95.2836,44906.0
2022-09-22 11:20:00,100.6,100.62,100.48,100.56,40986.0,95.2836,95.3025,95.1699,95.2457,40986.0
2022-09-22 11:25:00,100.56,100.63,100.45,100.61,43572.0,95.2457,95.312,95.1415,95.293,43572.0
2022-09-22 11:30:00,100.61,100.83,100.57,100.59,35497.0,95.293,95.5014,95.2551,95.2741,35497.0
2022-09-22 11:35:00,100.57,100.84,100.57,100.8,30492.0,95.2551,95.5109,95.2551,95.473,30492.0
2022-09-22 11:40:00,100.79,100.79,100.59,100.64,31212.0,95.4635,95.4635,95.2741,95.3214,31212.0
2022-09-22 11:45:00,100.62,100.86,100.58,100.82,35956.0,95.3025,95.5298,95.2646,95.4919,35956.0
2022-09-22 11:50:00,100.8,100.93,100.75,100.83,43291.0,95.473,95.5961,95.4256,95.5014,43291.0
2022-09-22 11:55:00,100.84,100.86,100.72,100.85,44370.0,95.5109,95.5298,95.3972,95.5203,44370.0
2022-09-22 12:00:00,100.83,101.01,100.82,100.93,30959.0,95.5014,95.6719,95.4919,95.5961,30959.0
2022-09-22 12:05:00,100.93,101.05,100.87,101.02,47277.0,95.5961,95.7098,95.5393,95.6814,47277.0
2022-09-22 12:10:00,101.02,101.03,100.79,100.91,35150.0,95.6814,95.6908,95.4635,95.5772,35150.0
2022-09-22 12:15:00,100.91,100.98,100.81,100.96,31575.0,95.5772,95.6435,95.4825,95.6245,31575.0
2022-09-22 12:20:00,100.96,101.25,100.9,101.23,37686.0,95.6245,95.8992,95.5677,95.8803,37686.0
2022-09-22 12:25:00,101.24,101.24,100.96,100.96,30949.0,95.8897,95.8897,95.6245,95.6245,30949.0
2022-09-22 12:30:00,100.97,100.99,100.86,100.9,30381.0,95.634,95.6529,95.5298,95.5677,30381.0
2022-09-22 12:35:00,100.9,101.1,100.9,101.08,29025.0,95.5677,95.7571,95.5677,95.7382,29025.0
2022-09-22 12:40:00,101.08,101.11,100.98,101.03,37048.0,95.7382,95.7666,95.6435,95.6908,37048.0
2022-09-22 12:45:00,101.03,101.1,100.96,101.04,23023.0,95.6908,95.7571,95.6245,95.7003,23023.0
2022-09-22 12:50:00,101.04,101.24,101.02,101.15,28667.0,95.7003,95.8897,95.6814,95.8045,28667.0
2022-09-22 12:55:00,101.15,101.32,101.09,101.09,36858.0,95.8045,95.9655,95.7477,95.7477,36858.0
2022-09-22 13:00:00,101.09,101.18,101.05,101.05,24153.0,95.7477,95.8329,95.7098,95.7098,24153.0
2022-09-22 13:05:00,101.05,101.12,100.94,100.95,29763.0,95.7098,95.7761,95.6056,95.6151,29763.0
2022-09-22 13:10:00,100.94,101.02,100.87,100.89,26277.0,95.6056,95.6814,95.5393,95.5582,26277.0
2022-09-22 13:15:00,100.88,100.91,100.78,100.87,22836.0,95.5488,95.5772,95.454,95.5393,22836.0
2022-09-22 13:20:00,100.87,100.91,100.81,100.86,19120.0,95.5393,95.5772,95.4825,95.5298,19120.0
2022-09-22 13:25:00,100.86,100.97,100.83,100.97,33726.0,95.5298,95.634,95.5014,95.634,33726.0
2022-09-22 13:30:00,100.97,101.08,100.97,101.08,20607.0,95.634,95.7382,95.634,95.7382,20607.0
2022-09-22 13:35:00,101.08,101.12,101.05,101.08,24997.0,95.7382,95.7761,95.7098,95.7382,24997.0
2022-09-22 13:40:00,101.09,101.19,101.02,101.13,26498.0,95.7477,95.8424,95.6814,95.7855,26498.0
2022-09-22 13:45:00,101.13,101.28,101.1,101.28,28749.0,95.7855,95.9276,95.7571,95.9276,28749.0
2022-09-22 13:50:00,101.29,101.41,101.26,101.38,27615.0,95.9371,96.0508,95.9087,96.0223,27615.0
2022-09-22 13:55:00,101.39,101.43,101.32,101.37,41416.0,96.0318,96.0697,95.9655,96.0129,41416.0
2022-09-22 14:00:00,101.37,101.45,101.27,101.27,40506.0,96.0129,96.0886,95.9182,95.9182,40506.0
2022-09-22 14:05:00,101.27,101.42,101.25,101.33,25649.0,95.9182,96.0602,95.8992,95.975,25649.0
2022-09-22 14:10:00,101.33,101.41,101.3,101.32,23983.0,95.975,96.0508,95.9466,95.9655,23983.0
2022-09-22 14:15:00,101.32,101.43,101.29,101.34,32421.0,95.9655,96.0697,95.9371,95.9845,32421.0
2022-09-22 14:20:00,101.35,101.36,101.14,101.21,32380.0,95.9939,96.0034,95.795,95.8613,32380.0
2022-09-22 14:25:00,101.22,101.39,101.19,101.33,24093.0,95.8708,96.0318,95.8424,95.975,24093.0
2022-09-22 14:30:00,101.33,101.43,101.26,101.41,24629.0,95.975,96.0697,95.9087,96.0508,24629.0
2022-09-22 14:35:00,101.41,101.49,101.32,101.49,29528.0,96.0508,96.1265,95.9655,96.1265,29528.0
2022-09-22 14:40:00,101.5,101.5,101.4,101.46,23338.0,96.136,96.136,96.0413,96.0981,23338.0
2022-09-22 14:45:00,101.46,101.5,101.33,101.47,29540.0,96.0981,96.136,95.975,96.1076,29540.0
2022-09-22 14:50:00,101.48,101.81,101.48,101.73,40340.0,96.1171,96.4296,96.1171,96.3538,40340.0
2022-09-22 14:55:00,101.74,101.76,101.57,101.6,52865.0,96.3633,96.3823,96.2023,96.2307,52865.0
2022-09-22 15:00:00,101.61,101.82,101.6,101.7,53137.0,96.2402,96.4391,96.2307,96.3254,53137.0
2022-09-22 15:05:00,101.72,101.79,101.64,101.66,35076.0,96.3444,96.4107,96.2686,96.2875,35076.0
2022-09-22 15:10:00,101.68,101.83,101.64,101.81,58273.0,96.3065,96.4486,96.2686,96.4296,58273.0
2022-09-22 15:15:00,101.83,101.83,101.55,101.57,51586.0,96.4486,96.4486,96.1834,96.2023,51586.0
2022-09-22 15:20:00,101.57,101.59,101.44,101.48,49636.0,96.2023,96.2212,96.0792,96.1171,49636.0
2022-09-22 15:25:00,101.48,101.55,101.38,101.54,42809.0,96.1171,96.1834,96.0223,96.1739,42809.0
2022-09-22 15:30:00,101.56,101.7,101.55,101.62,68486.0,96.1928,96.3254,96.1834,96.2497,68486.0
2022-09-22 15:35:00,101.63,101.72,101.56,101.58,57995.0,96.2591,96.3444,96.1928,96.2118,57995.0
2022-09-22 15:40:00,101.58,101.63,101.44,101.55,71291.0,96.2118,96.2591,96.0792,96.1834,71291.0
2022-09-22 15:45:00,101.57,101.8,101.56,101.8,83633.0,96.2023,96.4201,96.1928,96.4201,83633.0
2022-09-22 15:50:00,101.79,101.79,101.39,101.39,104159.0,96.4107,96.4107,96.0318,96.0318,104159.0
2022-09-22 15:55:00,101.39,101.41,101.06,101.07,256784.0,96.0318,96.0508,95.7192,95.7287,256784.0
2022-09-23 09:30:00,100.39,100.54,100.02,100.2,167037.0,95.0847,95.2267,94.7342,94.9047,167037.0
2022-09-23 09:35:00,100.22,100.36,99.97,100.23,43637.0,94.9236,95.0562,94.6869,94.9331,43637.0
2022-09-23 09:40:00,100.23,100.52,100.23,100.49,61110.0,94.9331,95.2078,94.9331,95.1794,61110.0
2022-09-23 09:45:00,100.48,100.64,100.24,100.28,93496.0,95.1699,95.3214,94.9426,94.9805,93496.0
2022-09-23 09:50:00,100.28,100.28,99.9,100.01,41203.0,94.9805,94.9805,94.6206,94.7247,41203.0
2022-09-23 09:55:00,100.03,100.22,99.98,100.06,44867.0,94.7437,94.9236,94.6963,94.7721,44867.0
2022-09-23 10:00:00,100.03,100.24,99.92,100.16,43510.0,94.7437,94.9426,94.6395,94.8668,43510.0
2022-09-23 10:05:00,100.14,100.19,99.96,100.11,32593.0,94.8479,94.8952,94.6774,94.8195,32593.0
2022-09-23 10:10:00,100.11,100.32,100.1,100.22,51207.0,94.8195,95.0184,94.81,94.9236,51207.0
2022-09-23 10:15:00,100.21,100.45,100.15,100.45,31906.0,94.9142,95.1415,94.8573,95.1415,31906.0
2022-09-23 10:20:00,100.46,100.58,100.34,100.57,35192.0,95.151,95.2646,95.0373,95.2551,35192.0
2022-09-23 10:25:00,100.58,100.61,100.44,100.56,43313.0,95.2646,95.293,95.132,95.2457,43313.0
2022-09-23 10:30:00,100.56,100.66,100.47,100.5,46146.0,95.2457,95.3404,95.1604,95.1888,46146.0
2022-09-23 10:35:00,100.46,100.65,100.45,100.65,37525.0,95.151,95.3309,95.1415,95.3309,37525.0
2022-09-23 10:40:00,100.65,100.79,100.62,100.78,41665.0,95.3309,95.4635,95.3025,95.454,41665.0
2022-09-23 10:45:00,100.79,100.83,100.64,100.7,53033.0,95.4635,95.5014,95.3214,95.3783,53033.0
2022-09-23 10:50:00,100.7,100.89,100.61,100.77,51329.0,95.3783,95.5582,95.293,95.4446,51329.0
2022-09-23 10:55:00,100.78,100.82,100.5,100.5,61504.0,95.454,95.4919,95.1888,95.1888,61504.0
2022-09-23 11:00:00,100.5,100.53,100.37,100.38,58297.0,95.1888,95.2173,95.0657,95.0752,58297.0
2022-09-23 11:05:00,100.38,100.54,100.31,100.48,55721.0,95.0752,95.2267,95.0089,95.1699,55721.0
2022-09-23 11:10:00,100.49,100.5,100.27,100.27,40447.0,95.1794,95.1888,94.971,94.971,40447.0
2022-09-23 11:15:00,100.27,100.37,100.18,100.29,40725.0,94.971,95.0657,94.8858,94.9899,40725.0
2022-09-23 11:20:00,100.29,100.34,100.17,100.25,43040.0,94.9899,95.0373,94.8763,94.9521,43040.0
2022-09-23 11:25:00,100.26,100.26,100.06,100.1,35921.0,94.9615,94.9615,94.7721,94.81,35921.0
2022-09-23 11:30:00,100.11,100.14,99.99,100.07,55499.0,94.8195,94.8479,94.7058,94.7816,55499.0
2022-09-23 11:35:00,100.08,100.15,99.92,99.92,137629.0,94.791,94.8573,94.6395,94.6395,137629.0
2022-09-23 11:40:00,99.91,100.03,99.75,99.77,67311.0,94.63,94.7437,94.4785,94.4974,67311.0
2022-09-23 11:45:00,99.77,99.77,99.54,99.59,68846.0,94.4974,94.4974,94.2796,94.3269,68846.0
2022-09-23 11:50:00,99.6,99.69,99.54,99.62,46700.0,94.3364,94.4216,94.2796,94.3553,46700.0
2022-09-23 11:55:00,99.62,99.72,99.57,99.71,46185.0,94.3553,94.4501,94.308,94.4406,46185.0
2022-09-23 12:00:00,99.71,99.71,99.54,99.57,61547.0,94.4406,94.4406,94.2796,94.308,61547.0
2022-09-23 12:05:00,99.58,99.6,99.26,99.33,80079.0,94.3175,94.3364,94.0144,94.0807,80079.0
2022-09-23 12:10:00,99.32,99.32,99.21,99.22,35635.0,94.0712,94.0712,93.967,93.9765,35635.0
2022-09-23 12:15:00,99.22,99.24,99.12,99.2,41560.0,93.9765,93.9954,93.8818,93.9575,41560.0
2022-09-23 12:20:00,99.21,99.26,99.1,99.17,41838.0,93.967,94.0144,93.8628,93.9291,41838.0
2022-09-23 12:25:00,99.16,99.24,98.88,98.89,79210.0,93.9197,93.9954,93.6545,93.6639,79210.0
2022-09-23 12:30:00,98.89,98.96,98.81,98.9,61754.0,93.6639,93.7302,93.5882,93.6734,61754.0
2022-09-23 12:35:00,98.9,99.01,98.84,98.97,44387.0,93.6734,93.7776,93.6166,93.7397,44387.0
2022-09-23 12:40:00,98.97,99.01,98.88,98.92,66252.0,93.7397,93.7776,93.6545,93.6923,66252.0
2022-09-23 12:45:00,98.92,99.22,98.84,99.2,43657.0,93.6923,93.9765,93.6166,93.9575,43657.0
2022-09-23 12:50:00,99.23,99.49,99.17,99.49,29517.0,93.986,94.2322,93.9291,94.2322,29517.0
2022-09-23 12:55:00,99.47,99.52,99.31,99.51,41825.0,94.2133,94.2606,94.0617,94.2512,41825.0
2022-09-23 13:00:00,99.52,99.64,99.44,99.59,35463.0,94.2606,94.3743,94.1849,94.3269,35463.0
2022-09-23 13:05:00,99.59,99.66,99.51,99.57,26288.0,94.3269,94.3932,94.2512,94.308,26288.0
2022-09-23 13:10:00,99.57,99.71,99.56,99.68,19498.0,94.308,94.4406,94.2985,94.4122,19498.0
2022-09-23 13:15:00,99.68,99.83,99.67,99.77,36107.0,94.4122,94.5543,94.4027,94.4974,36107.0
2022-09-23 13:20:00,99.76,99.79,99.65,99.76,27196.0,94.4879,94.5164,94.3838,94.4879,27196.0
2022-09-23 13:25:00,99.73,99.77,99.55,99.58,20427.0,94.4595,94.4974,94.289,94.3175,20427.0
2022-09-23 13:30:00,99.57,99.71,99.54,99.64,35153.0,94.308,94.4406,94.2796,94.3743,35153.0
2022-09-23 13:35:00,99.66,99.67,99.51,99.56,33684.0,94.3932,94.4027,94.2512,94.2985,33684.0
2022-09-23 13:40:00,99.56,99.65,99.46,99.63,29442.0,94.2985,94.3838,94.2038,94.3648,29442.0
2022-09-23 13:45:00,99.63,99.83,99.61,99.79,40364.0,94.3648,94.5543,94.3459,94.5164,40364.0
2022-09-23 13:50:00,99.79,99.93,99.79,99.92,25366.0,94.5164,94.649,94.5164,94.6395,25366.0
2022-09-23 13:55:00,99.93,99.96,99.78,99.87,41734.0,94.649,94.6774,94.5069,94.5921,41734.0
2022-09-23 14:00:00,99.88,99.98,99.76,99.98,34643.0,94.6016,94.6963,94.4879,94.6963,34643.0
2022-09-23 14:05:00,99.97,100.09,99.75,99.76,30718.0,94.6869,94.8005,94.4785,94.4879,30718.0
2022-09-23 14:10:00,99.75,99.76,99.41,99.45,14534.0,94.4785,94.4879,94.1564,94.1943,14534.0
2022-09-23 14:15:00,99.45,99.45,99.34,99.38,23570.0,94.1943,94.1943,94.0901,94.128,23570.0
2022-09-23 14:20:00,99.38,99.59,99.35,99.49,32309.0,94.128,94.3269,94.0996,94.2322,32309.0
2022-09-23 14:25:00,99.48,99.58,99.44,99.51,44063.0,94.2227,94.3175,94.1849,94.2512,44063.0
2022-09-23 14:30:00,99.51,99.51,99.31,99.47,25334.0,94.2512,94.2512,94.0617,94.2133,25334.0
2022-09-23 14:35:00,99.48,99.5,99.36,99.46,32325.0,94.2227,94.2417,94.1091,94.2038,32325.0
2022-09-23 14:40:00,99.45,99.56,99.38,99.55,28820.0,94.1943,94.2985,94.128,94.289,28820.0
2022-09-23 14:45:00,99.56,99.64,99.48,99.56,25608.0,94.2985,94.3743,94.2227,94.2985,25608.0
2022-09-23 14:50:00,99.53,99.64,99.53,99.54,27623.0,94.2701,94.3743,94.2701,94.2796,27623.0
2022-09-23 14:55:00,99.52,99.52,99.33,99.37,23117.0,94.2606,94.2606,94.0807,94.1186,23117.0
2022-09-23 15:00:00,99.36,99.8,99.34,99.74,35213.0,94.1091,94.5258,94.0901,94.469,35213.0
2022-09-23 15:05:00,99.7,99.99,99.58,99.9,57328.0,94.4311,94.7058,94.3175,94.6206,57328.0
2022-09-23 15:10:00,99.92,99.97,99.67,99.83,41754.0,94.6395,94.6869,94.4027,94.5543,41754.0
2022-09-23 15:15:00,99.83,100.1,99.83,99.97,41409.0,94.5543,94.81,94.5543,94.6869,41409.0
2022-09-23 15:20:00,99.96,100.07,99.83,99.94,43160.0,94.6774,94.7816,94.5543,94.6584,43160.0
2022-09-23 15:25:00,99.93,100.15,99.9,100.12,54001.0,94.649,94.8573,94.6206,94.8289,54001.0
2022-09-23 15:30:00,100.12,100.33,100.12,100.29,75299.0,94.8289,95.0278,94.8289,94.9899,75299.0
2022-09-23 15:35:00,100.28,100.45,100.1,100.44,46943.0,94.9805,95.1415,94.81,95.132,46943.0
2022-09-23 15:40:00,100.43,100.66,100.32,100.63,78754.0,95.1225,95.3404,95.0184,95.312,78754.0
2022-09-23 15:45:00,100.63,100.67,100.49,100.51,86980.0,95.312,95.3499,95.1794,95.1983,86980.0
2022-09-23 15:50:00,100.52,100.68,100.37,100.62,95209.0,95.2078,95.3593,95.0657,95.3025,95209.0
2022-09-23 15:55:00,100.62,100.84,100.36,100.75,295704.0,95.3025,95.5109,95.0562,95.4256,295704.0
2022-09-26 09:30:00,100.18,100.23,99.64,100.02,150609.0,94.8858,94.9331,94.3743,94.7342,150609.0
2022-09-26 09:35:00,100.03,100.23,99.94,100.01,37407.0,94.7437,94.9331,94.6584,94.7247,37407.0
2022-09-26 09:40:00,99.99,100.22,99.94,100.15,52983.0,94.7058,94.9236,94.6584,94.8573,52983.0
2022-09-26 09:45:00,100.15,100.48,100.15,100.38,71517.0,94.8573,95.1699,94.8573,95.0752,71517.0
2022-09-26 09:50:00,100.38,100.48,100.32,100.47,53068.0,95.0752,95.1699,95.0184,95.1604,53068.0
2022-09-26 09:55:00,100.45,100.55,100.01,100.2,54500.0,95.1415,95.2362,94.7247,94.9047,54500.0
2022-09-26 10:00:00,100.18,100.34,99.96,100.19,95519.0,94.8858,95.0373,94.6774,94.8952,95519.0
2022-09-26 10:05:00,100.18,100.41,100.09,100.11,34228.0,94.8858,95.1036,94.8005,94.8195,34228.0
2022-09-26 10:10:00,100.09,100.4,99.88,100.35,29584.0,94.8005,95.0941,94.6016,95.0468,29584.0
2022-09-26 10:15:00,100.34,100.5,100.29,100.46,46242.0,95.0373,95.1888,94.9899,95.151,46242.0
2022-09-26 10:20:00,100.46,100.5,100.35,100.42,80934.0,95.151,95.1888,95.0468,95.1131,80934.0
2022-09-26 10:25:00,100.42,100.44,100.26,100.42,54286.0,95.1131,95.132,94.9615,95.1131,54286.0
2022-09-26 10:30:00,100.41,100.53,100.34,100.5,48446.0,95.1036,95.2173,95.0373,95.1888,48446.0
2022-09-26 10:35:00,100.49,100.59,100.39,100.54,58635.0,95.1794,95.2741,95.0847,95.2267,58635.0
2022-09-26 10:40:00,100.55,100.57,100.29,100.55,44708.0,95.2362,95.2551,94.9899,95.2362,44708.0
2022-09-26 10:45:00,100.54,100.56,100.22,100.3,52891.0,95.2267,95.2457,94.9236,94.9994,52891.0
2022-09-26 10:50:00,100.3,100.34,100.13,100.25,84785.0,94.9994,95.0373,94.8384,94.9521,84785.0
2022-09-26 10:55:00,100.28,100.48,100.27,100.36,35788.0,94.9805,95.1699,94.971,95.0562,35788.0
2022-09-26 11:00:00,100.34,100.57,100.3,100.51,37790.0,95.0373,95.2551,94.9994,95.1983,37790.0
2022-09-26 11:05:00,100.51,100.51,100.21,100.25,37992.0,95.1983,95.1983,94.9142,94.9521,37992.0
2022-09-26 11:10:00,100.23,100.3,100.11,100.3,32862.0,94.9331,94.9994,94.8195,94.9994,32862.0
2022-09-26 11:15:00,100.32,100.42,100.29,100.34,33820.0,95.0184,95.1131,94.9899,95.0373,33820.0
2022-09-26 11:20:00,100.36,100.51,100.35,100.43,26684.0,95.0562,95.1983,95.0468,95.1225,26684.0
2022-09-26 11:25:00,100.39,100.43,100.2,100.2,36219.0,95.0847,95.1225,94.9047,94.9047,36219.0
2022-09-26 11:30:00,100.2,100.27,100.02,100.1,32434.0,94.9047,94.971,94.7342,94.81,32434.0
2022-09-26 11:35:00,100.15,100.34,100.15,100.31,24129.0,94.8573,95.0373,94.8573,95.0089,24129.0
2022-09-26 11:40:00,100.34,100.52,100.15,100.15,29237.0,95.0373,95.2078,94.8573,94.8573,29237.0
2022-09-26 11:45:00,100.17,100.41,100.1,100.33,35112.0,94.8763,95.1036,94.81,95.0278,35112.0
2022-09-26 11:50:00,100.32,100.33,100.15,100.3,19606.0,95.0184,95.0278,94.8573,94.9994,19606.0
2022-09-26 11:55:00,100.3,100.58,100.26,100.52,25631.0,94.9994,95.2646,94.9615,95.2078,25631.0
2022-09-26 12:00:00,100.52,100.53,100.28,100.29,23395.0,95.2078,95.2173,94.9805,94.9899,23395.0
2022-09-26 12:05:00,100.29,100.34,100.23,100.32,17668.0,94.9899,95.0373,94.9331,95.0184,17668.0
2022-09-26 12:10:00,100.31,100.34,100.1,100.11,19266.0,95.0089,95.0373,94.81,94.8195,19266.0
2022-09-26 12:15:00,100.1,100.14,100.01,100.04,18276.0,94.81,94.8479,94.7247,94.7532,18276.0
2022-09-26 12:20:00,100.04,100.04,99.74,99.74,25641.0,94.7532,94.7532,94.469,94.469,25641.0
2022-09-26 12:25:00,99.73,99.87,99.72,99.78,24979.0,94.4595,94.5921,94.4501,94.5069,24979.0
2022-09-26 12:30:00,99.77,99.85,99.65,99.66,16004.0,94.4974,94.5732,94.3838,94.3932,16004.0
2022-09-26 12:35:00,99.67,99.75,99.6,99.6,26365.0,94.4027,94.4785,94.3364,94.3364,26365.0
2022-09-26 12:40:00,99.59,99.64,99.53,99.57,15004.0,94.3269,94.3743,94.2701,94.308,15004.0
2022-09-26 12:45:00,99.55,99.77,99.51,99.65,27265.0,94.289,94.4974,94.2512,94.3838,27265.0
2022-09-26 12:50:00,99.63,99.8,99.63,99.78,31742.0,94.3648,94.5258,94.3648,94.5069,31742.0
2022-09-26 12:55:00,99.79,99.9,99.79,99.81,22126.0,94.5164,94.6206,94.5164,94.5353,22126.0
2022-09-26 13:00:00,99.79,99.8,99.61,99.61,28174.0,94.5164,94.5258,94.3459,94.3459,28174.0
2022-09-26 13:05:00,99.62,99.62,99.47,99.48,43662.0,94.3553,94.3553,94.2133,94.2227,43662.0
2022-09-26 13:10:00,99.48,99.51,99.26,99.29,25468.0,94.2227,94.2512,94.0144,94.0428,25468.0
2022-09-26 13:15:00,99.29,99.45,99.29,99.42,15001.0,94.0428,94.1943,94.0428,94.1659,15001.0
2022-09-26 13:20:00,99.42,99.5,99.33,99.4,19322.0,94.1659,94.2417,94.0807,94.147,19322.0
2022-09-26 13:25:00,99.4,99.53,99.32,99.53,15949.0,94.147,94.2701,94.0712,94.2701,15949.0
2022-09-26 13:30:00,99.5,99.76,99.5,99.66,39128.0,94.2417,94.4879,94.2417,94.3932,39128.0
2022-09-26 13:35:00,99.69,99.77,99.67,99.7,24233.0,94.4216,94.4974,94.4027,94.4311,24233.0
2022-09-26 13:40:00,99.73,99.74,99.6,99.67,22731.0,94.4595,94.469,94.3364,94.4027,22731.0
2022-09-26 13:45:00,99.73,99.85,99.69,99.72,39202.0,94.4595,94.5732,94.4216,94.4501,39202.0
2022-09-26 13:50:00,99.72,99.88,99.7,99.86,28561.0,94.4501,94.6016,94.4311,94.5827,28561.0
2022-09-26 13:55:00,99.86,99.86,99.56,99.59,34043.0,94.5827,94.5827,94.2985,94.3269,34043.0
2022-09-26 14:00:00,99.58,99.98,99.57,99.91,25863.0,94.3175,94.6963,94.308,94.63,25863.0
2022-09-26 14:05:00,99.89,100.04,99.86,100.03,37637.0,94.6111,94.7532,94.5827,94.7437,37637.0
2022-09-26 14:10:00,100.03,100.13,99.96,100.13,30322.0,94.7437,94.8384,94.6774,94.8384,30322.0
2022-09-26 14:15:00,100.12,100.17,100.04,100.06,38523.0,94.8289,94.8763,94.7532,94.7721,38523.0
2022-09-26 14:20:00,100.05,100.11,99.91,99.96,23918.0,94.7626,94.8195,94.63,94.6774,23918.0
2022-09-26 14:25:00,99.95,99.95,99.75,99.77,20562.0,94.6679,94.6679,94.4785,94.4974,20562.0
2022-09-26 14:30:00,99.75,99.86,99.72,99.85,21218.0,94.4785,94.5827,94.4501,94.5732,21218.0
2022-09-26 14:35:00,99.84,99.86,99.56,99.66,22732.0,94.5637,94.5827,94.2985,94.3932,22732.0
2022-09-26 14:40:00,99.67,99.69,99.54,99.67,29451.0,94.4027,94.4216,94.2796,94.4027,29451.0
2022-09-26 14:45:00,99.66,100.16,99.63,100.07,42584.0,94.3932,94.8668,94.3648,94.7816,42584.0
2022-09-26 14:50:00,100.08,100.16,99.97,100.1,36402.0,94.791,94.8668,94.6869,94.81,36402.0
2022-09-26 14:55:00,100.1,100.2,100.05,100.11,51705.0,94.81,94.9047,94.7626,94.8195,51705.0
2022-09-26 15:00:00,100.14,100.37,100.14,100.22,29929.0,94.8479,95.0657,94.8479,94.9236,29929.0
2022-09-26 15:05:00,100.21,100.3,100.08,100.3,24429.0,94.9142,94.9994,94.791,94.9994,24429.0
2022-09-26 15:10:00,100.3,100.31,100.06,100.08,47059.0,94.9994,95.0089,94.7721,94.791,47059.0
2022-09-26 15:15:00,100.06,100.21,99.83,100.13,49196.0,94.7721,94.9142,94.5543,94.8384,49196.0
2022-09-26 15:20:00,100.09,100.17,99.98,100.04,39126.0,94.8005,94.8763,94.6963,94.7532,39126.0
2022-09-26 15:25:00,100.04,100.08,99.94,100.06,28055.0,94.7532,94.791,94.6584,94.7721,28055.0
2022-09-26 15:30:00,100.09,100.1,99.88,100.04,37247.0,94.8005,94.81,94.6016,94.7532,37247.0
2022-09-26 15:35:00,100.04,100.31,100.0,100.07,58641.0,94.7532,95.0089,94.7153,94.7816,58641.0
2022-09-26 15:40:00,100.05,100.32,100.05,100.22,57487.0,94.7626,95.0184,94.7626,94.9236,57487.0
2022-09-26 15:45:00,100.22,100.42,100.15,100.42,61226.0,94.9236,95.1131,94.8573,95.1131,61226.0
2022-09-26 15:50:00,100.42,100.65,100.25,100.51,147840.0,95.1131,95.3309,94.9521,95.1983,147840.0
2022-09-26 15:55:00,100.51,100.51,99.83,99.92,345260.0,95.1983,95.1983,94.5543,94.6395,345260.0
2022-09-27 09:30:00,100.25,100.25,99.57,99.97,150819.0,94.9521,94.9521,94.308,94.6869,150819.0
2022-09-27 09:35:00,99.95,100.13,99.8,100.04,37834.0,94.6679,94.8384,94.5258,94.7532,37834.0
2022-09-27 09:40:00,100.03,100.57,100.03,100.5,67371.0,94.7437,95.2551,94.7437,95.1888,67371.0
2022-09-27 09:45:00,100.51,100.73,100.44,100.44,49878.0,95.1983,95.4067,95.132,95.132,49878.0
2022-09-27 09:50:00,100.45,100.6,100.38,100.5,27750.0,95.1415,95.2836,95.0752,95.1888,27750.0
2022-09-27 09:55:00,100.5,100.57,100.13,100.16,36963.0,95.1888,95.2551,94.8384,94.8668,36963.0
2022-09-27 10:00:00,100.17,100.17,99.71,99.87,42513.0,94.8763,94.8763,94.4406,94.5921,42513.0
2022-09-27 10:05:00,99.85,99.95,99.75,99.83,35508.0,94.5732,94.6679,94.4785,94.5543,35508.0
2022-09-27 10:10:00,99.85,100.02,99.81,99.87,29199.0,94.5732,94.7342,94.5353,94.5921,29199.0
2022-09-27 10:15:00,99.87,99.95,99.7,99.89,25780.0,94.5921,94.6679,94.4311,94.6111,25780.0
2022-09-27 10:20:00,99.83,100.08,99.76,100.03,33705.0,94.5543,94.791,94.4879,94.7437,33705.0
2022-09-27 10:25:00,100.08,100.19,99.88,99.88,28299.0,94.791,94.8952,94.6016,94.6016,28299.0
2022-09-27 10:30:00,99.89,100.05,99.84,99.88,47640.0,94.6111,94.7626,94.5637,94.6016,47640.0
2022-09-27 10:35:00,99.87,100.11,99.82,99.88,74092.0,94.5921,94.8195,94.5448,94.6016,74092.0
2022-09-27 10:40:00,99.88,100.18,99.8,100.15,39233.0,94.6016,94.8858,94.5258,94.8573,39233.0
2022-09-27 10:45:00,100.15,100.25,100.05,100.23,117595.0,94.8573,94.9521,94.7626,94.9331,117595.0
2022-09-27 10:50:00,100.26,100.31,100.0,100.04,57190.0,94.9615,95.0089,94.7153,94.7532,57190.0
2022-09-27 10:55:00,100.04,100.1,99.99,99.99,46653.0,94.7532,94.81,94.7058,94.7058,46653.0
2022-09-27 11:00:00,99.98,99.99,99.63,99.65,54440.0,94.6963,94.7058,94.3648,94.3838,54440.0
2022-09-27 11:05:00,99.64,99.91,99.62,99.91,87969.0,94.3743,94.63,94.3553,94.63,87969.0
2022-09-27 11:10:00,99.92,99.94,99.57,99.57,26732.0,94.6395,94.6584,94.308,94.308,26732.0
2022-09-27 11:15:00,99.58,99.74,99.51,99.68,171249.0,94.3175,94.469,94.2512,94.4122,171249.0
2022-09-27 11:20:00,99.69,99.75,99.46,99.47,62226.0,94.4216,94.4785,94.2038,94.2133,62226.0
2022-09-27 11:25:00,99.47,99.52,99.2,99.3,73337.0,94.2133,94.2606,93.9575,94.0523,73337.0
2022-09-27 11:30:00,99.27,99.48,99.25,99.41,40393.0,94.0238,94.2227,94.0049,94.1564,40393.0
2022-09-27 11:35:00,99.4,99.5,99.38,99.45,40054.0,94.147,94.2417,94.128,94.1943,40054.0
2022-09-27 11:40:00,99.45,99.6,99.44,99.53,35416.0,94.1943,94.3364,94.1849,94.2701,35416.0
2022-09-27 11:45:00,99.53,99.63,99.36,99.38,31693.0,94.2701,94.3648,94.1091,94.128,31693.0
2022-09-27 11:50:00,99.4,99.51,99.27,99.29,25340.0,94.147,94.2512,94.0238,94.0428,25340.0
2022-09-27 11:55:00,99.28,99.34,99.1,99.13,30669.0,94.0333,94.0901,93.8628,93.8912,30669.0
2022-09-27 12:00:00,99.1,99.24,99.06,99.21,22899.0,93.8628,93.9954,93.8249,93.967,22899.0
2022-09-27 12:05:00,99.2,99.2,98.92,98.96,38489.0,93.9575,93.9575,93.6923,93.7302,38489.0
2022-09-27 12:10:00,98.91,98.93,98.65,98.77,41550.0,93.6829,93.7018,93.4366,93.5503,41550.0
2022-09-27 12:15:00,98.77,98.77,98.47,98.47,42020.0,93.5503,93.5503,93.2661,93.2661,42020.0
2022-09-27 12:20:00,98.47,98.58,98.4,98.45,32504.0,93.2661,93.3703,93.1998,93.2472,32504.0
2022-09-27 12:25:00,98.45,98.64,98.45,98.5,28550.0,93.2472,93.4271,93.2472,93.2945,28550.0
2022-09-27 12:30:00,98.48,98.58,98.45,98.53,31281.0,93.2756,93.3703,93.2472,93.323,31281.0
2022-09-27 12:35:00,98.54,98.56,98.31,98.37,36464.0,93.3324,93.3514,93.1146,93.1714,36464.0
2022-09-27 12:40:00,98.36,98.49,98.33,98.43,37023.0,93.1619,93.2851,93.1335,93.2282,37023.0
2022-09-27 12:45:00,98.43,98.61,98.4,98.59,31816.0,93.2282,93.3987,93.1998,93.3798,31816.0
2022-09-27 12:50:00,98.6,98.63,98.31,98.62,24238.0,93.3893,93.4177,93.1146,93.4082,24238.0
2022-09-27 12:55:00,98.61,98.63,98.54,98.55,19734.0,93.3987,93.4177,93.3324,93.3419,19734.0
2022-09-27 13:00:00,98.54,98.54,98.15,98.2,43633.0,93.3324,93.3324,92.963,93.0104,43633.0
2022-09-27 13:05:00,98.21,98.5,98.18,98.37,33751.0,93.0199,93.2945,92.9914,93.1714,33751.0
2022-09-27 13:10:00,98.34,98.4,98.26,98.4,24977.0,93.143,93.1998,93.0672,93.1998,24977.0
2022-09-27 13:15:00,98.38,98.53,98.35,98.48,26114.0,93.1809,93.323,93.1525,93.2756,26114.0
2022-09-27 13:20:00,98.47,98.5,98.34,98.42,45650.0,93.2661,93.2945,93.143,93.2188,45650.0
2022-09-27 13:25:00,98.42,98.56,98.41,98.5,18737.0,93.2188,93.3514,93.2093,93.2945,18737.0
2022-09-27 13:30:00,98.46,98.66,98.44,98.64,16553.0,93.2567,93.4461,93.2377,93.4271,16553.0
2022-09-27 13:35:00,98.65,98.66,98.46,98.48,17658.0,93.4366,93.4461,93.2567,93.2756,17658.0
2022-09-27 13:40:00,98.47,98.5,98.27,98.34,24957.0,93.2661,93.2945,93.0767,93.143,24957.0
2022-09-27 13:45:00,98.34,98.41,98.2,98.23,51386.0,93.143,93.2093,93.0104,93.0388,51386.0
2022-09-27 13:50:00,98.2,98.25,98.07,98.08,47958.0,93.0104,93.0577,92.8873,92.8967,47958.0
2022-09-27 13:55:00,98.09,98.18,98.01,98.17,72138.0,92.9062,92.9914,92.8304,92.982,72138.0
2022-09-27 14:00:00,98.17,98.42,98.14,98.36,80760.0,92.982,93.2188,92.9536,93.1619,80760.0
2022-09-27 14:05:00,98.36,98.36,98.18,98.21,70171.0,93.1619,93.1619,92.9914,93.0199,70171.0
2022-09-27 14:10:00,98.21,98.3,98.14,98.16,158481.0,93.0199,93.1051,92.9536,92.9725,158481.0
2022-09-27 14:15:00,98.16,98.28,98.07,98.23,55251.0,92.9725,93.0862,92.8873,93.0388,55251.0
2022-09-27 14:20:00,98.21,98.26,98.05,98.26,32019.0,93.0199,93.0672,92.8683,93.0672,32019.0
2022-09-27 14:25:00,98.25,98.33,98.18,98.31,36211.0,93.0577,93.1335,92.9914,93.1146,36211.0
2022-09-27 14:30:00,98.3,98.4,98.23,98.37,26666.0,93.1051,93.1998,93.0388,93.1714,26666.0
2022-09-27 14:35:00,98.35,98.69,98.31,98.64,21035.0,93.1525,93.4745,93.1146,93.4271,21035.0
2022-09-27 14:40:00,98.66,98.75,98.58,98.62,26976.0,93.4461,93.5313,93.3703,93.4082,26976.0
2022-09-27 14:45:00,98.61,98.87,98.5,98.83,64906.0,93.3987,93.645,93.2945,93.6071,64906.0
2022-09-27 14:50:00,98.82,98.88,98.68,98.79,62331.0,93.5976,93.6545,93.465,93.5692,62331.0
2022-09-27 14:55:00,98.79,98.84,98.71,98.75,55885.0,93.5692,93.6166,93.4934,93.5313,55885.0
2022-09-27 15:00:00,98.74,98.74,98.37,98.55,54111.0,93.5219,93.5219,93.1714,93.3419,54111.0
2022-09-27 15:05:00,98.55,98.61,98.42,98.52,63026.0,93.3419,93.3987,93.2188,93.3135,63026.0
2022-09-27 15:10:00,98.5,98.53,98.36,98.45,33818.0,93.2945,93.323,93.1619,93.2472,33818.0
2022-09-27 15:15:00,98.43,98.5,98.27,98.45,46187.0,93.2282,93.2945,93.0767,93.2472,46187.0
2022-09-27 15:20:00,98.45,98.46,98.29,98.32,45235.0,93.2472,93.2567,93.0956,93.124,45235.0
2022-09-27 15:25:00,98.31,98.37,98.17,98.22,81816.0,93.1146,93.1714,92.982,93.0293,81816.0
2022-09-27 15:30:00,98.23,98.25,97.91,98.0,105812.0,93.0388,93.0577,92.7357,92.821,105812.0
2022-09-27 15:35:00,97.99,98.19,97.96,98.03,71499.0,92.8115,93.0009,92.7831,92.8494,71499.0
2022-09-27 15:40:00,98.02,98.3,98.01,98.26,94078.0,92.8399,93.1051,92.8304,93.0672,94078.0
2022-09-27 15:45:00,98.25,98.35,98.17,98.26,76534.0,93.0577,93.1525,92.982,93.0672,76534.0
2022-09-27 15:50:00,98.26,98.5,98.24,98.42,169044.0,93.0672,93.2945,93.0483,93.2188,169044.0
2022-09-27 15:55:00,98.41,98.51,98.21,98.33,243034.0,93.2093,93.304,93.0199,93.1335,243034.0
2022-09-28 09:30:00,98.07,98.39,97.59,97.69,221196.0,92.8873,93.1904,92.4326,92.5273,221196.0
2022-09-28 09:35:00,97.73,97.88,97.57,97.83,118340.0,92.5652,92.7073,92.4137,92.6599,118340.0
2022-09-28 09:40:00,97.86,98.21,97.73,98.12,81084.0,92.6884,93.0199,92.5652,92.9346,81084.0
2022-09-28 09:45:00,98.15,98.28,97.99,98.13,63793.0,92.963,93.0862,92.8115,92.9441,63793.0
2022-09-28 09:50:00,98.11,98.22,97.73,97.73,85389.0,92.9251,93.0293,92.5652,92.5652,85389.0
2022-09-28 09:55:00,97.71,97.84,97.57,97.62,102150.0,92.5463,92.6694,92.4137,92.461,102150.0
2022-09-28 10:00:00,97.63,98.11,97.6,97.93,71463.0,92.4705,92.9251,92.4421,92.7547,71463.0
2022-09-28 10:05:00,97.95,98.09,97.86,97.91,44724.0,92.7736,92.9062,92.6884,92.7357,44724.0
2022-09-28 10:10:00,97.94,98.18,97.93,98.11,45592.0,92.7641,92.9914,92.7547,92.9251,45592.0
2022-09-28 10:15:00,98.09,98.13,97.91,98.0,54027.0,92.9062,92.9441,92.7357,92.821,54027.0
2022-09-28 10:20:00,97.98,98.3,97.98,98.29,42621.0,92.802,93.1051,92.802,93.0956,42621.0
2022-09-28 10:25:00,98.27,98.64,98.19,98.62,48749.0,93.0767,93.4271,93.0009,93.4082,48749.0
2022-09-28 10:30:00,98.61,98.7,98.51,98.66,26804.0,93.3987,93.484,93.304,93.4461,26804.0
2022-09-28 10:35:00,98.69,98.81,98.62,98.69,35232.0,93.4745,93.5882,93.4082,93.4745,35232.0
2022-09-28 10:40:00,98.69,98.82,98.61,98.72,25280.0,93.4745,93.5976,93.3987,93.5029,25280.0
2022-09-28 10:45:00,98.68,98.84,98.61,98.78,49699.0,93.465,93.6166,93.3987,93.5597,49699.0
2022-09-28 10:50:00,98.77,98.77,98.52,98.57,41313.0,93.5503,93.5503,93.3135,93.3608,41313.0
2022-09-28 10:55:00,98.56,98.68,98.43,98.52,43582.0,93.3514,93.465,93.2282,93.3135,43582.0
2022-09-28 11:00:00,98.53,98.62,98.44,98.48,68641.0,93.323,93.4082,93.2377,93.2756,68641.0
2022-09-28 11:05:00,98.46,98.46,98.29,98.3,71192.0,93.2567,93.2567,93.0956,93.1051,71192.0
2022-09-28 11:10:00,98.3,98.47,98.28,98.3,76470.0,93.1051,93.2661,93.0862,93.1051,76470.0
2022-09-28 11:15:00,98.3,98.47,98.26,98.47,91757.0,93.1051,93.2661,93.0672,93.2661,91757.0
2022-09-28 11:20:00,98.47,98.82,98.47,98.72,68468.0,93.2661,93.5976,93.2661,93.5029,68468.0
2022-09-28 11:25:00,98.73,98.78,98.53,98.57,50127.0,93.5124,93.5597,93.323,93.3608,50127.0
2022-09-28 11:30:00,98.57,98.67,98.47,98.64,56222.0,93.3608,93.4556,93.2661,93.4271,56222.0
2022-09-28 11:35:00,98.66,98.75,98.55,98.57,43085.0,93.4461,93.5313,93.3419,93.3608,43085.0
2022-09-28 11:40:00,98.57,98.57,98.43,98.49,29493.0,93.3608,93.3608,93.2282,93.2851,29493.0
2022-09-28 11:45:00,98.49,98.55,98.37,98.52,50234.0,93.2851,93.3419,93.1714,93.3135,50234.0
2022-09-28 11:50:00,98.53,98.74,98.53,98.7,35744.0,93.323,93.5219,93.323,93.484,35744.0
2022-09-28 11:55:00,98.71,98.79,98.69,98.75,27016.0,93.4934,93.5692,93.4745,93.5313,27016.0
2022-09-28 12:00:00,98.76,98.91,98.72,98.78,36417.0,93.5408,93.6829,93.5029,93.5597,36417.0
2022-09-28 12:05:00,98.78,98.79,98.71,98.72,34412.0,93.5597,93.5692,93.4934,93.5029,34412.0
2022-09-28 12:10:00,98.71,98.91,98.71,98.91,32050.0,93.4934,93.6829,93.4934,93.6829,32050.0
2022-09-28 12:15:00,98.89,98.97,98.82,98.96,31128.0,93.6639,93.7397,93.5976,93.7302,31128.0
2022-09-28 12:20:00,98.97,98.98,98.72,98.72,27017.0,93.7397,93.7492,93.5029,93.5029,27017.0
2022-09-28 12:25:00,98.71,98.87,98.7,98.83,77960.0,93.4934,93.645,93.484,93.6071,77960.0
2022-09-28 12:30:00,98.84,98.93,98.84,98.9,52532.0,93.6166,93.7018,93.6166,93.6734,52532.0
2022-09-28 12:35:00,98.91,99.0,98.78,98.8,141481.0,93.6829,93.7681,93.5597,93.5787,141481.0
2022-09-28 12:40:00,98.8,98.91,98.72,98.91,45774.0,93.5787,93.6829,93.5029,93.6829,45774.0
2022-09-28 12:45:00,98.91,99.1,98.88,98.93,40933.0,93.6829,93.8628,93.6545,93.7018,40933.0
2022-09-28 12:50:00,98.93,98.96,98.86,98.93,31204.0,93.7018,93.7302,93.6355,93.7018,31204.0
2022-09-28 12:55:00,98.92,99.0,98.87,98.99,35518.0,93.6923,93.7681,93.645,93.7586,35518.0
2022-09-28 13:00:00,99.0,99.03,98.85,98.95,32142.0,93.7681,93.7965,93.626,93.7208,32142.0
2022-09-28 13:05:00,98.96,99.08,98.94,99.0,89204.0,93.7302,93.8439,93.7113,93.7681,89204.0
2022-09-28 13:10:00,98.98,99.16,98.97,99.11,95786.0,93.7492,93.9197,93.7397,93.8723,95786.0
2022-09-28 13:15:00,99.12,99.18,99.05,99.15,38819.0,93.8818,93.9386,93.8155,93.9102,38819.0
2022-09-28 13:20:00,99.14,99.2,99.1,99.15,31358.0,93.9007,93.9575,93.8628,93.9102,31358.0
2022-09-28 13:25:00,99.16,99.16,99.02,99.04,30283.0,93.9197,93.9197,93.7871,93.806,30283.0
2022-09-28 13:30:00,99.03,99.04,98.92,99.01,26755.0,93.7965,93.806,93.6923,93.7776,26755.0
2022-09-28 13:35:00,99.0,99.04,98.94,99.02,36219.0,93.7681,93.806,93.7113,93.7871,36219.0
2022-09-28 13:40:00,99.01,99.1,98.99,98.99,23627.0,93.7776,93.8628,93.7586,93.7586,23627.0
2022-09-28 13:45:00,99.0,99.03,98.84,98.84,41490.0,93.7681,93.7965,93.6166,93.6166,41490.0
2022-09-28 13:50:00,98.84,98.84,98.68,98.71,31277.0,93.6166,93.6166,93.465,93.4934,31277.0
2022-09-28 13:55:00,98.71,98.77,98.7,98.74,48113.0,93.4934,93.5503,93.484,93.5219,48113.0
2022-09-28 14:00:00,98.74,98.77,98.64,98.71,34381.0,93.5219,93.5503,93.4271,93.4934,34381.0
2022-09-28 14:05:00,98.72,98.8,98.7,98.74,51070.0,93.5029,93.5787,93.484,93.5219,51070.0
2022-09-28 14:10:00,98.74,98.74,98.59,98.65,32766.0,93.5219,93.5219,93.3798,93.4366,32766.0
2022-09-28 14:15:00,98.64,98.64,98.48,98.52,48963.0,93.4271,93.4271,93.2756,93.3135,48963.0
2022-09-28 14:20:00,98.51,98.6,98.49,98.57,41993.0,93.304,93.3893,93.2851,93.3608,41993.0
2022-09-28 14:25:00,98.58,98.64,98.48,98.59,34854.0,93.3703,93.4271,93.2756,93.3798,34854.0
2022-09-28 14:30:00,98.59,98.79,98.58,98.79,38474.0,93.3798,93.5692,93.3703,93.5692,38474.0
2022-09-28 14:35:00,98.79,98.81,98.76,98.77,47772.0,93.5692,93.5882,93.5408,93.5503,47772.0
2022-09-28 14:40:00,98.76,98.76,98.5,98.6,29383.0,93.5408,93.5408,93.2945,93.3893,29383.0
2022-09-28 14:45:00,98.61,98.65,98.54,98.63,34258.0,93.3987,93.4366,93.3324,93.4177,34258.0
2022-09-28 14:50:00,98.64,98.7,98.56,98.59,35744.0,93.4271,93.484,93.3514,93.3798,35744.0
2022-09-28 14:55:00,98.58,98.66,98.56,98.61,40458.0,93.3703,93.4461,93.3514,93.3987,40458.0
2022-09-28 15:00:00,98.61,98.83,98.58,98.8,71454.0,93.3987,93.6071,93.3703,93.5787,71454.0
2022-09-28 15:05:00,98.81,99.03,98.78,98.95,67209.0,93.5882,93.7965,93.5597,93.7208,67209.0
2022-09-28 15:10:00,98.94,99.01,98.81,98.81,87085.0,93.7113,93.7776,93.5882,93.5882,87085.0
2022-09-28 15:15:00,98.83,98.85,98.71,98.72,77229.0,93.6071,93.626,93.4934,93.5029,77229.0
2022-09-28 15:20:00,98.73,98.87,98.72,98.83,66092.0,93.5124,93.645,93.5029,93.6071,66092.0
2022-09-28 15:25:00,98.84,98.91,98.79,98.81,58805.0,93.6166,93.6829,93.5692,93.5882,58805.0
2022-09-28 15:30:00,98.81,99.14,98.81,99.12,85098.0,93.5882,93.9007,93.5882,93.8818,85098.0
2022-09-28 15:35:00,99.12,99.13,99.04,99.09,69064.0,93.8818,93.8912,93.806,93.8534,69064.0
2022-09-28 15:40:00,99.09,99.27,99.09,99.21,89213.0,93.8534,94.0238,93.8534,93.967,89213.0
2022-09-28 15:45:00,99.2,99.23,99.12,99.17,111970.0,93.9575,93.986,93.8818,93.9291,111970.0
2022-09-28 15:50:00,99.16,99.16,98.88,98.88,172799.0,93.9197,93.9197,93.6545,93.6545,172799.0
2022-09-28 15:55:00,98.88,98.98,98.61,98.66,395124.0,93.6545,93.7492,93.3987,93.4461,395124.0
2022-09-29 09:30:00,98.85,99.18,98.65,98.91,115005.0,93.626,93.9386,93.4366,93.6829,115005.0
2022-09-29 09:35:00,98.89,98.9,98.39,98.49,35703.0,93.6639,93.6734,93.1904,93.2851,35703.0
2022-09-29 09:40:00,98.53,98.55,97.84,97.84,36324.0,93.323,93.3419,92.6694,92.6694,36324.0
2022-09-29 09:45:00,97.83,98.14,97.71,97.97,57473.0,92.6599,92.9536,92.5463,92.7925,57473.0
2022-09-29 09:50:00,97.96,98.17,97.94,98.11,62145.0,92.7831,92.982,92.7641,92.9251,62145.0
2022-09-29 09:55:00,98.12,98.16,97.86,97.94,66798.0,92.9346,92.9725,92.6884,92.7641,66798.0
2022-09-29 10:00:00,97.95,97.97,97.62,97.75,51430.0,92.7736,92.7925,92.461,92.5842,51430.0
2022-09-29 10:05:00,97.78,97.86,97.7,97.73,33447.0,92.6126,92.6884,92.5368,92.5652,33447.0
2022-09-29 10:10:00,97.72,97.96,97.71,97.77,37978.0,92.5558,92.7831,92.5463,92.6031,37978.0
2022-09-29 10:15:00,97.79,97.81,97.56,97.64,41753.0,92.6221,92.641,92.4042,92.48,41753.0
2022-09-29 10:20:00,97.65,97.95,97.62,97.77,61395.0,92.4895,92.7736,92.461,92.6031,61395.0
2022-09-29 10:25:00,97.79,97.93,97.77,97.86,30278.0,92.6221,92.7547,92.6031,92.6884,30278.0
2022-09-29 10:30:00,97.86,98.08,97.74,97.97,43921.0,92.6884,92.8967,92.5747,92.7925,43921.0
2022-09-29 10:35:00,97.94,98.22,97.87,98.15,71808.0,92.7641,93.0293,92.6978,92.963,71808.0
2022-09-29 10:40:00,98.14,98.35,98.08,98.3,32728.0,92.9536,93.1525,92.8967,93.1051,32728.0
2022-09-29 10:45:00,98.29,98.37,98.25,98.32,34734.0,93.0956,93.1714,93.0577,93.124,34734.0
2022-09-29 10:50:00,98.3,98.53,98.3,98.46,27109.0,93.1051,93.323,93.1051,93.2567,27109.0
2022-09-29 10:55:00,98.47,98.61,98.43,98.52,31572.0,93.2661,93.3987,93.2282,93.3135,31572.0
2022-09-29 11:00:00,98.52,98.73,98.49,98.67,35630.0,93.3135,93.5124,93.2851,93.4556,35630.0
2022-09-29 11:05:00,98.67,99.01,98.57,98.95,45854.0,93.4556,93.7776,93.3608,93.7208,45854.0
2022-09-29 11:10:00,98.95,98.95,98.68,98.73,27931.0,93.7208,93.7208,93.465,93.5124,27931.0
2022-09-29 11:15:00,98.74,98.77,98.56,98.65,30678.0,93.5219,93.5503,93.3514,93.4366,30678.0
2022-09-29 11:20:00,98.63,98.64,98.3,98.33,26559.0,93.4177,93.4271,93.1051,93.1335,26559.0
2022-09-29 11:25:00,98.29,98.41,98.21,98.41,42564.0,93.0956,93.2093,93.0199,93.2093,42564.0
2022-09-29 11:30:00,98.4,98.57,98.39,98.47,27206.0,93.1998,93.3608,93.1904,93.2661,27206.0
2022-09-29 11:35:00,98.47,98.57,98.4,98.47,26586.0,93.2661,93.3608,93.1998,93.2661,26586.0
2022-09-29 11:40:00,98.45,98.74,98.39,98.72,19556.0,93.2472,93.5219,93.1904,93.5029,19556.0
2022-09-29 11:45:00,98.72,98.86,98.69,98.86,23431.0,93.5029,93.6355,93.4745,93.6355,23431.0
2022-09-29 11:50:00,98.86,98.99,98.83,98.96,22507.0,93.6355,93.7586,93.6071,93.7302,22507.0
2022-09-29 11:55:00,98.97,98.98,98.78,98.79,18333.0,93.7397,93.7492,93.5597,93.5692,18333.0
2022-09-29 12:00:00,98.78,98.78,98.64,98.74,18063.0,93.5597,93.5597,93.4271,93.5219,18063.0
2022-09-29 12:05:00,98.75,98.8,98.62,98.73,22724.0,93.5313,93.5787,93.4082,93.5124,22724.0
2022-09-29 12:10:00,98.73,98.78,98.63,98.66,29055.0,93.5124,93.5597,93.4177,93.4461,29055.0
2022-09-29 12:15:00,98.68,98.73,98.56,98.57,20762.0,93.465,93.5124,93.3514,93.3608,20762.0
2022-09-29 12:20:00,98.57,98.61,98.43,98.52,30088.0,93.3608,93.3987,93.2282,93.3135,30088.0
2022-09-29 12:25:00,98.52,98.62,98.49,98.62,21494.0,93.3135,93.4082,93.2851,93.4082,21494.0
2022-09-29 12:30:00,98.61,98.73,98.57,98.73,19452.0,93.3987,93.5124,93.3608,93.5124,19452.0
2022-09-29 12:35:00,98.72,98.86,98.63,98.75,30916.0,93.5029,93.6355,93.4177,93.5313,30916.0
2022-09-29 12:40:00,98.75,98.82,98.65,98.79,18460.0,93.5313,93.5976,93.4366,93.5692,18460.0
2022-09-29 12:45:00,98.79,98.83,98.69,98.72,17926.0,93.5692,93.6071,93.4745,93.5029,17926.0
2022-09-29 12:50:00,98.7,98.74,98.61,98.69,31386.0,93.484,93.5219,93.3987,93.4745,31386.0
2022-09-29 12:55:00,98.71,98.71,98.49,98.49,18586.0,93.4934,93.4934,93.2851,93.2851,18586.0
2022-09-29 13:00:00,98.48,98.48,98.36,98.43,14509.0,93.2756,93.2756,93.1619,93.2282,14509.0
2022-09-29 13:05:00,98.44,98.47,98.29,98.33,15874.0,93.2377,93.2661,93.0956,93.1335,15874.0
2022-09-29 13:10:00,98.33,98.48,98.33,98.47,20498.0,93.1335,93.2756,93.1335,93.2661,20498.0
2022-09-29 13:15:00,98.47,98.54,98.46,98.49,17666.0,93.2661,93.3324,93.2567,93.2851,17666.0
2022-09-29 13:20:00,98.49,98.5,98.35,98.38,14374.0,93.2851,93.2945,93.1525,93.1809,14374.0
2022-09-29 13:25:00,98.38,98.45,98.28,98.36,22524.0,93.1809,93.2472,93.0862,93.1619,22524.0
2022-09-29 13:30:00,98.37,98.52,98.27,98.52,57908.0,93.1714,93.3135,93.0767,93.3135,57908.0
2022-09-29 13:35:00,98.52,98.57,98.45,98.55,22781.0,93.3135,93.3608,93.2472,93.3419,22781.0
2022-09-29 13:40:00,98.55,98.57,98.46,98.5,30677.0,93.3419,93.3608,93.2567,93.2945,30677.0
2022-09-29 13:45:00,98.5,98.54,98.44,98.51,23704.0,93.2945,93.3324,93.2377,93.304,23704.0
2022-09-29 13:50:00,98.52,98.55,98.28,98.3,23932.0,93.3135,93.3419,93.0862,93.1051,23932.0
2022-09-29 13:55:00,98.3,98.3,98.15,98.18,16954.0,93.1051,93.1051,92.963,92.9914,16954.0
2022-09-29 14:00:00,98.17,98.18,97.95,98.06,37530.0,92.982,92.9914,92.7736,92.8778,37530.0
2022-09-29 14:05:00,98.04,98.08,97.95,97.97,26946.0,92.8588,92.8967,92.7736,92.7925,26946.0
2022-09-29 14:10:00,97.99,98.0,97.91,97.94,15889.0,92.8115,92.821,92.7357,92.7641,15889.0
2022-09-29 14:15:00,97.94,97.94,97.7,97.7,35612.0,92.7641,92.7641,92.5368,92.5368,35612.0
2022-09-29 14:20:00,97.71,97.78,97.71,97.73,30025.0,92.5463,92.6126,92.5463,92.5652,30025.0
2022-09-29 14:25:00,97.73,97.97,97.72,97.9,40068.0,92.5652,92.7925,92.5558,92.7262,40068.0
2022-09-29 14:30:00,97.9,97.91,97.73,97.76,28027.0,92.7262,92.7357,92.5652,92.5936,28027.0
2022-09-29 14:35:00,97.76,98.06,97.73,97.97,33157.0,92.5936,92.8778,92.5652,92.7925,33157.0
2022-09-29 14:40:00,97.96,98.0,97.85,97.87,23090.0,92.7831,92.821,92.6789,92.6978,23090.0
2022-09-29 14:45:00,97.85,97.96,97.85,97.9,38851.0,92.6789,92.7831,92.6789,92.7262,38851.0
2022-09-29 14:50:00,97.9,97.92,97.62,97.72,30322.0,92.7262,92.7452,92.461,92.5558,30322.0
2022-09-29 14:55:00,97.7,97.77,97.56,97.57,26422.0,92.5368,92.6031,92.4042,92.4137,26422.0
2022-09-29 15:00:00,97.56,97.79,97.54,97.73,45932.0,92.4042,92.6221,92.3853,92.5652,45932.0
2022-09-29 15:05:00,97.74,97.87,97.7,97.74,30439.0,92.5747,92.6978,92.5368,92.5747,30439.0
2022-09-29 15:10:00,97.74,97.92,97.68,97.87,39803.0,92.5747,92.7452,92.5179,92.6978,39803.0
2022-09-29 15:15:00,97.87,98.04,97.81,98.02,43961.0,92.6978,92.8588,92.641,92.8399,43961.0
2022-09-29 15:20:00,98.02,98.11,97.98,98.04,53848.0,92.8399,92.9251,92.802,92.8588,53848.0
2022-09-29 15:25:00,98.03,98.04,97.84,97.88,43285.0,92.8494,92.8588,92.6694,92.7073,43285.0
2022-09-29 15:30:00,97.87,98.23,97.85,98.15,52593.0,92.6978,93.0388,92.6789,92.963,52593.0
2022-09-29 15:35:00,98.15,98.39,98.04,98.25,48090.0,92.963,93.1904,92.8588,93.0577,48090.0
2022-09-29 15:40:00,98.25,98.35,98.05,98.13,88718.0,93.0577,93.1525,92.8683,92.9441,88718.0
2022-09-29 15:45:00,98.11,98.25,98.04,98.15,115081.0,92.9251,93.0577,92.8588,92.963,115081.0
2022-09-29 15:50:00,98.16,98.28,98.01,98.11,89833.0,92.9725,93.0862,92.8304,92.9251,89833.0
2022-09-29 15:55:00,98.11,98.39,98.01,98.28,256326.0,92.9251,93.1904,92.8304,93.0862,256326.0
2022-09-30 09:30:00,98.71,99.04,98.35,98.43,151457.0,93.4934,93.806,93.1525,93.2282,151457.0
2022-09-30 09:35:00,98.43,98.43,97.89,98.15,54797.0,93.2282,93.2282,92.7168,92.963,54797.0
2022-09-30 09:40:00,98.14,98.39,98.0,98.16,53371.0,92.9536,93.1904,92.821,92.9725,53371.0
2022-09-30 09:45:00,98.16,98.34,97.97,98.03,49702.0,92.9725,93.143,92.7925,92.8494,49702.0
2022-09-30 09:50:00,98.05,98.36,97.99,98.36,45065.0,92.8683,93.1619,92.8115,93.1619,45065.0
2022-09-30 09:55:00,98.35,98.51,98.3,98.42,42292.0,93.1525,93.304,93.1051,93.2188,42292.0
2022-09-30 10:00:00,98.45,98.54,98.18,98.32,46972.0,93.2472,93.3324,92.9914,93.124,46972.0
2022-09-30 10:05:00,98.31,98.38,98.18,98.32,31490.0,93.1146,93.1809,92.9914,93.124,31490.0
2022-09-30 10:10:00,98.29,98.49,98.28,98.34,27601.0,93.0956,93.2851,93.0862,93.143,27601.0
2022-09-30 10:15:00,98.35,98.46,98.08,98.46,36019.0,93.1525,93.2567,92.8967,93.2567,36019.0
2022-09-30 10:20:00,98.44,98.72,98.4,98.71,29088.0,93.2377,93.5029,93.1998,93.4934,29088.0
2022-09-30 10:25:00,98.72,98.79,98.48,98.61,29701.0,93.5029,93.5692,93.2756,93.3987,29701.0
2022-09-30 10:30:00,98.6,98.93,98.59,98.92,27535.0,93.3893,93.7018,93.3798,93.6923,27535.0
2022-09-30 10:35:00,98.93,99.06,98.89,98.98,26383.0,93.7018,93.8249,93.6639,93.7492,26383.0
2022-09-30 10:40:00,98.95,99.16,98.9,99.13,30976.0,93.7208,93.9197,93.6734,93.8912,30976.0
2022-09-30 10:45:00,99.14,99.24,99.03,99.18,30680.0,93.9007,93.9954,93.7965,93.9386,30680.0
2022-09-30 10:50:00,99.26,99.37,99.13,99.16,35847.0,94.0144,94.1186,93.8912,93.9197,35847.0
2022-09-30 10:55:00,99.15,99.18,98.99,99.01,22849.0,93.9102,93.9386,93.7586,93.7776,22849.0
2022-09-30 11:00:00,99.04,99.25,98.97,99.21,33540.0,93.806,94.0049,93.7397,93.967,33540.0
2022-09-30 11:05:00,99.2,99.45,99.14,99.43,30864.0,93.9575,94.1943,93.9007,94.1754,30864.0
2022-09-30 11:10:00,99.43,99.5,99.35,99.36,28539.0,94.1754,94.2417,94.0996,94.1091,28539.0
2022-09-30 11:15:00,99.37,99.45,99.34,99.34,27704.0,94.1186,94.1943,94.0901,94.0901,27704.0
2022-09-30 11:20:00,99.35,99.45,99.35,99.44,25677.0,94.0996,94.1943,94.0996,94.1849,25677.0
2022-09-30 11:25:00,99.43,99.49,99.35,99.35,39178.0,94.1754,94.2322,94.0996,94.0996,39178.0
2022-09-30 11:30:00,99.37,99.45,99.3,99.39,23638.0,94.1186,94.1943,94.0523,94.1375,23638.0
2022-09-30 11:35:00,99.39,99.4,99.21,99.33,18887.0,94.1375,94.147,93.967,94.0807,18887.0
2022-09-30 11:40:00,99.33,99.35,99.02,99.04,30174.0,94.0807,94.0996,93.7871,93.806,30174.0
2022-09-30 11:45:00,99.02,99.08,98.9,98.92,27854.0,93.7871,93.8439,93.6734,93.6923,27854.0
2022-09-30 11:50:00,98.91,98.91,98.75,98.81,28090.0,93.6829,93.6829,93.5313,93.5882,28090.0
2022-09-30 11:55:00,98.8,98.88,98.77,98.88,56017.0,93.5787,93.6545,93.5503,93.6545,56017.0
2022-09-30 12:00:00,98.86,98.86,98.68,98.77,19331.0,93.6355,93.6355,93.465,93.5503,19331.0
2022-09-30 12:05:00,98.76,98.82,98.6,98.63,26486.0,93.5408,93.5976,93.3893,93.4177,26486.0
2022-09-30 12:10:00,98.6,98.71,98.57,98.69,24683.0,93.3893,93.4934,93.3608,93.4745,24683.0
2022-09-30 12:15:00,98.68,98.85,98.68,98.81,26769.0,93.465,93.626,93.465,93.5882,26769.0
2022-09-30 12:20:00,98.79,98.85,98.64,98.78,24627.0,93.5692,93.626,93.4271,93.5597,24627.0
2022-09-30 12:25:00,98.77,98.89,98.77,98.79,21138.0,93.5503,93.6639,93.5503,93.5692,21138.0
2022-09-30 12:30:00,98.8,99.04,98.8,99.02,32625.0,93.5787,93.806,93.5787,93.7871,32625.0
2022-09-30 12:35:00,99.03,99.04,98.88,98.98,31802.0,93.7965,93.806,93.6545,93.7492,31802.0
2022-09-30 12:40:00,98.97,98.98,98.89,98.94,23258.0,93.7397,93.7492,93.6639,93.7113,23258.0
2022-09-30 12:45:00,98.94,98.97,98.89,98.91,24882.0,93.7113,93.7397,93.6639,93.6829,24882.0
2022-09-30 12:50:00,98.91,98.92,98.73,98.78,20779.0,93.6829,93.6923,93.5124,93.5597,20779.0
2022-09-30 12:55:00,98.78,98.86,98.76,98.8,18785.0,93.5597,93.6355,93.5408,93.5787,18785.0
2022-09-30 13:00:00,98.78,98.78,98.59,98.65,25501.0,93.5597,93.5597,93.3798,93.4366,25501.0
2022-09-30 13:05:00,98.64,98.78,98.63,98.75,19705.0,93.4271,93.5597,93.4177,93.5313,19705.0
2022-09-30 13:10:00,98.77,98.83,98.69,98.7,13057.0,93.5503,93.6071,93.4745,93.484,13057.0
2022-09-30 13:15:00,98.69,98.75,98.6,98.65,23436.0,93.4745,93.5313,93.3893,93.4366,23436.0
2022-09-30 13:20:00,98.68,98.76,98.63,98.66,19676.0,93.465,93.5408,93.4177,93.4461,19676.0
2022-09-30 13:25:00,98.67,98.79,98.61,98.74,25535.0,93.4556,93.5692,93.3987,93.5219,25535.0
2022-09-30 13:30:00,98.74,98.81,98.66,98.71,41644.0,93.5219,93.5882,93.4461,93.4934,41644.0
2022-09-30 13:35:00,98.69,98.72,98.58,98.62,26563.0,93.4745,93.5029,93.3703,93.4082,26563.0
2022-09-30 13:40:00,98.63,98.67,98.56,98.61,31808.0,93.4177,93.4556,93.3514,93.3987,31808.0
2022-09-30 13:45:00,98.6,98.61,98.43,98.45,31709.0,93.3893,93.3987,93.2282,93.2472,31709.0
2022-09-30 13:50:00,98.45,98.61,98.41,98.56,26183.0,93.2472,93.3987,93.2093,93.3514,26183.0
2022-09-30 13:55:00,98.56,98.59,98.37,98.38,28255.0,93.3514,93.3798,93.1714,93.1809,28255.0
2022-09-30 14:00:00,98.35,98.41,98.24,98.27,31815.0,93.1525,93.2093,93.0483,93.0767,31815.0
2022-09-30 14:05:00,98.26,98.42,98.22,98.36,25428.0,93.0672,93.2188,93.0293,93.1619,25428.0
2022-09-30 14:10:00,98.35,98.44,98.34,98.37,34298.0,93.1525,93.2377,93.143,93.1714,34298.0
2022-09-30 14:15:00,98.36,98.5,98.29,98.32,33434.0,93.1619,93.2945,93.0956,93.124,33434.0
2022-09-30 14:20:00,98.31,98.4,98.18,98.2,24269.0,93.1146,93.1998,92.9914,93.0104,24269.0
2022-09-30 14:25:00,98.18,98.18,97.98,98.05,30430.0,92.9914,92.9914,92.802,92.8683,30430.0
2022-09-30 14:30:00,98.05,98.08,97.89,98.01,34867.0,92.8683,92.8967,92.7168,92.8304,34867.0
2022-09-30 14:35:00,98.01,98.01,97.75,97.84,33576.0,92.8304,92.8304,92.5842,92.6694,33576.0
2022-09-30 14:40:00,97.87,97.87,97.6,97.73,39262.0,92.6978,92.6978,92.4421,92.5652,39262.0
2022-09-30 14:45:00,97.73,97.73,97.45,97.5,84496.0,92.5652,92.5652,92.3,92.3474,84496.0
2022-09-30 14:50:00,97.51,97.52,97.38,97.45,69756.0,92.3569,92.3663,92.2337,92.3,69756.0
2022-09-30 14:55:00,97.45,97.48,97.35,97.41,39243.0,92.3,92.3284,92.2053,92.2621,39243.0
2022-09-30 15:00:00,97.4,97.8,97.35,97.67,25028.0,92.2527,92.6315,92.2053,92.5084,25028.0
2022-09-30 15:05:00,97.67,97.77,97.55,97.57,35547.0,92.5084,92.6031,92.3947,92.4137,35547.0
2022-09-30 15:10:00,97.57,97.68,97.43,97.47,32663.0,92.4137,92.5179,92.2811,92.319,32663.0
2022-09-30 15:15:00,97.46,97.63,97.38,97.58,47655.0,92.3095,92.4705,92.2337,92.4232,47655.0
2022-09-30 15:20:00,97.59,97.61,97.44,97.53,82852.0,92.4326,92.4516,92.2906,92.3758,82852.0
2022-09-30 15:25:00,97.51,97.61,97.31,97.59,80887.0,92.3569,92.4516,92.1674,92.4326,80887.0
2022-09-30 15:30:00,97.59,97.79,97.43,97.51,47241.0,92.4326,92.6221,92.2811,92.3569,47241.0
2022-09-30 15:35:00,97.51,97.61,97.38,97.45,61842.0,92.3569,92.4516,92.2337,92.3,61842.0
2022-09-30 15:40:00,97.43,97.57,97.42,97.53,42947.0,92.2811,92.4137,92.2716,92.3758,42947.0
2022-09-30 15:45:00,97.52,97.59,97.37,97.43,69125.0,92.3663,92.4326,92.2243,92.2811,69125.0
2022-09-30 15:50:00,97.44,97.44,96.91,96.98,324894.0,92.2906,92.2906,91.7886,91.8549,324894.0
2022-09-30 15:55:00,96.98,97.04,96.67,96.79,716883.0,91.8549,91.9117,91.5612,91.6749,716883.0
2022-10-03 09:30:00,97.8,97.98,97.42,97.48,98844.0,92.6315,92.802,92.2716,92.3284,98844.0
2022-10-03 09:35:00,97.43,97.77,97.4,97.63,22527.0,92.2811,92.6031,92.2527,92.4705,22527.0
2022-10-03 09:40:00,97.65,97.96,97.58,97.96,27004.0,92.4895,92.7831,92.4232,92.7831,27004.0
2022-10-03 09:45:00,97.9,98.14,97.9,98.08,16209.0,92.7262,92.9536,92.7262,92.8967,16209.0
2022-10-03 09:50:00,98.1,98.46,98.1,98.2,20135.0,92.9157,93.2567,92.9157,93.0104,20135.0
2022-10-03 09:55:00,98.17,98.39,98.14,98.31,26040.0,92.982,93.1904,92.9536,93.1146,26040.0
2022-10-03 10:00:00,98.33,98.98,98.33,98.7,38927.0,93.1335,93.7492,93.1335,93.484,38927.0
2022-10-03 10:05:00,98.71,99.21,98.64,99.21,27454.0,93.4934,93.967,93.4271,93.967,27454.0
2022-10-03 10:10:00,99.21,99.36,99.12,99.24,33138.0,93.967,94.1091,93.8818,93.9954,33138.0
2022-10-03 10:15:00,99.23,99.32,99.14,99.21,54562.0,93.986,94.0712,93.9007,93.967,54562.0
2022-10-03 10:20:00,99.24,99.33,99.19,99.31,47217.0,93.9954,94.0807,93.9481,94.0617,47217.0
2022-10-03 10:25:00,99.33,99.54,99.14,99.14,76515.0,94.0807,94.2796,93.9007,93.9007,76515.0
2022-10-03 10:30:00,99.14,99.23,99.05,99.16,54787.0,93.9007,93.986,93.8155,93.9197,54787.0
2022-10-03 10:35:00,99.17,99.21,98.95,98.98,37619.0,93.9291,93.967,93.7208,93.7492,37619.0
2022-10-03 10:40:00,98.99,99.09,98.91,99.05,64904.0,93.7586,93.8534,93.6829,93.8155,64904.0
2022-10-03 10:45:00,99.05,99.16,99.02,99.13,42726.0,93.8155,93.9197,93.7871,93.8912,42726.0
2022-10-03 10:50:00,99.13,99.15,98.88,98.92,58629.0,93.8912,93.9102,93.6545,93.6923,58629.0
2022-10-03 10:55:00,98.9,98.92,98.74,98.76,47983.0,93.6734,93.6923,93.5219,93.5408,47983.0
2022-10-03 11:00:00,98.77,98.84,98.69,98.75,26890.0,93.5503,93.6166,93.4745,93.5313,26890.0
2022-10-03 11:05:00,98.74,99.12,98.72,99.08,38606.0,93.5219,93.8818,93.5029,93.8439,38606.0
2022-10-03 11:10:00,99.09,99.16,98.96,99.04,31118.0,93.8534,93.9197,93.7302,93.806,31118.0
2022-10-03 11:15:00,99.03,99.21,99.03,99.05,36444.0,93.7965,93.967,93.7965,93.8155,36444.0
2022-10-03 11:20:00,99.04,99.19,98.97,99.19,37311.0,93.806,93.9481,93.7397,93.9481,37311.0
2022-10-03 11:25:00,99.19,99.22,98.99,99.06,32458.0,93.9481,93.9765,93.7586,93.8249,32458.0
2022-10-03 11:30:00,99.07,99.17,99.04,99.05,36569.0,93.8344,93.9291,93.806,93.8155,36569.0
2022-10-03 11:35:00,99.04,99.04,98.75,98.83,30557.0,93.806,93.806,93.5313,93.6071,30557.0
2022-10-03 11:40:00,98.83,98.84,98.56,98.67,26736.0,93.6071,93.6166,93.3514,93.4556,26736.0
2022-10-03 11:45:00,98.64,98.72,98.61,98.69,19959.0,93.4271,93.5029,93.3987,93.4745,19959.0
2022-10-03 11:50:00,98.68,98.77,98.66,98.73,14906.0,93.465,93.5503,93.4461,93.5124,14906.0
2022-10-03 11:55:00,98.72,98.84,98.64,98.69,25639.0,93.5029,93.6166,93.4271,93.4745,25639.0
2022-10-03 12:00:00,98.69,98.94,98.69,98.93,16062.0,93.4745,93.7113,93.4745,93.7018,16062.0
2022-10-03 12:05:00,98.94,99.04,98.9,98.99,18573.0,93.7113,93.806,93.6734,93.7586,18573.0
2022-10-03 12:10:00,98.99,99.06,98.91,98.93,17191.0,93.7586,93.8249,93.6829,93.7018,17191.0
2022-10-03 12:15:00,98.95,99.01,98.87,98.9,11124.0,93.7208,93.7776,93.645,93.6734,11124.0
2022-10-03 12:20:00,98.9,98.9,98.71,98.83,19621.0,93.6734,93.6734,93.4934,93.6071,19621.0
2022-10-03 12:25:00,98.83,98.92,98.54,98.54,23147.0,93.6071,93.6923,93.3324,93.3324,23147.0
2022-10-03 12:30:00,98.52,98.55,98.38,98.55,25658.0,93.3135,93.3419,93.1809,93.3419,25658.0
2022-10-03 12:35:00,98.54,98.64,98.52,98.63,10684.0,93.3324,93.4271,93.3135,93.4177,10684.0
2022-10-03 12:40:00,98.64,98.72,98.64,98.71,8609.0,93.4271,93.5029,93.4271,93.4934,8609.0
2022-10-03 12:45:00,98.71,98.73,98.61,98.65,12141.0,93.4934,93.5124,93.3987,93.4366,12141.0
2022-10-03 12:50:00,98.64,98.66,98.51,98.6,18478.0,93.4271,93.4461,93.304,93.3893,18478.0
2022-10-03 12:55:00,98.59,98.73,98.56,98.73,9453.0,93.3798,93.5124,93.3514,93.5124,9453.0
2022-10-03 13:00:00,98.72,98.82,98.66,98.71,15816.0,93.5029,93.5976,93.4461,93.4934,15816.0
2022-10-03 13:05:00,98.73,98.88,98.72,98.86,13962.0,93.5124,93.6545,93.5029,93.6355,13962.0
2022-10-03 13:10:00,98.86,98.92,98.78,98.89,15688.0,93.6355,93.6923,93.5597,93.6639,15688.0
2022-10-03 13:15:00,98.87,98.93,98.86,98.89,9291.0,93.645,93.7018,93.6355,93.6639,9291.0
2022-10-03 13:20:00,98.88,99.09,98.88,99.06,21638.0,93.6545,93.8534,93.6545,93.8249,21638.0
2022-10-03 13:25:00,99.07,99.1,98.98,98.98,12003.0,93.8344,93.8628,93.7492,93.7492,12003.0
2022-10-03 13:30:00,99.0,99.16,98.98,99.14,25932.0,93.7681,93.9197,93.7492,93.9007,25932.0
2022-10-03 13:35:00,99.14,99.14,99.04,99.06,14387.0,93.9007,93.9007,93.806,93.8249,14387.0
2022-10-03 13:40:00,99.06,99.14,99.03,99.08,16587.0,93.8249,93.9007,93.7965,93.8439,16587.0
2022-10-03 13:45:00,99.09,99.19,99.06,99.09,36952.0,93.8534,93.9481,93.8249,93.8534,36952.0
2022-10-03 13:50:00,99.07,99.09,98.97,98.98,25358.0,93.8344,93.8534,93.7397,93.7492,25358.0
2022-10-03 13:55:00,98.98,98.99,98.92,98.97,23370.0,93.7492,93.7586,93.6923,93.7397,23370.0
2022-10-03 14:00:00,98.97,99.01,98.91,99.01,86683.0,93.7397,93.7776,93.6829,93.7776,86683.0
2022-10-03 14:05:00,99.0,99.29,99.0,99.28,36528.0,93.7681,94.0428,93.7681,94.0333,36528.0
2022-10-03 14:10:00,99.3,99.42,99.29,99.39,12718.0,94.0523,94.1659,94.0428,94.1375,12718.0
2022-10-03 14:15:00,99.38,99.48,99.32,99.47,21194.0,94.128,94.2227,94.0712,94.2133,21194.0
2022-10-03 14:20:00,99.46,99.61,99.46,99.59,25251.0,94.2038,94.3459,94.2038,94.3269,25251.0
2022-10-03 14:25:00,99.59,99.79,99.55,99.76,39832.0,94.3269,94.5164,94.289,94.4879,39832.0
2022-10-03 14:30:00,99.77,99.86,99.74,99.77,24559.0,94.4974,94.5827,94.469,94.4974,24559.0
2022-10-03 14:35:00,99.76,99.93,99.76,99.92,16537.0,94.4879,94.649,94.4879,94.6395,16537.0
2022-10-03 14:40:00,99.91,100.0,99.91,99.99,38886.0,94.63,94.7153,94.63,94.7058,38886.0
2022-10-03 14:45:00,99.99,100.03,99.89,99.93,36211.0,94.7058,94.7437,94.6111,94.649,36211.0
2022-10-03 14:50:00,99.95,100.11,99.94,100.1,27371.0,94.6679,94.8195,94.6584,94.81,27371.0
2022-10-03 14:55:00,100.1,100.19,100.06,100.08,47603.0,94.81,94.8952,94.7721,94.791,47603.0
2022-10-03 15:00:00,100.08,100.12,100.02,100.06,19979.0,94.791,94.8289,94.7342,94.7721,19979.0
2022-10-03 15:05:00,100.06,100.19,100.05,100.1,28844.0,94.7721,94.8952,94.7626,94.81,28844.0
2022-10-03 15:10:00,100.1,100.1,99.86,99.87,60432.0,94.81,94.81,94.5827,94.5921,60432.0
2022-10-03 15:15:00,99.87,99.87,99.69,99.83,71205.0,94.5921,94.5921,94.4216,94.5543,71205.0
2022-10-03 15:20:00,99.81,99.89,99.76,99.81,37904.0,94.5353,94.6111,94.4879,94.5353,37904.0
2022-10-03 15:25:00,99.81,99.91,99.79,99.83,34379.0,94.5353,94.63,94.5164,94.5543,34379.0
2022-10-03 15:30:00,99.82,99.94,99.78,99.87,37950.0,94.5448,94.6584,94.5069,94.5921,37950.0
2022-10-03 15:35:00,99.86,99.92,99.76,99.79,30781.0,94.5827,94.6395,94.4879,94.5164,30781.0
2022-10-03 15:40:00,99.79,99.8,99.67,99.72,46106.0,94.5164,94.5258,94.4027,94.4501,46106.0
2022-10-03 15:45:00,99.71,99.8,99.6,99.69,55985.0,94.4406,94.5258,94.3364,94.4216,55985.0
2022-10-03 15:50:00,99.67,99.71,99.51,99.63,101123.0,94.4027,94.4406,94.2512,94.3648,101123.0
2022-10-03 15:55:00,99.63,99.63,99.37,99.53,235968.0,94.3648,94.3648,94.1186,94.2701,235968.0
2022-10-04 09:30:00,100.74,101.1,100.54,100.92,148565.0,95.4162,95.7571,95.2267,95.5866,148565.0
2022-10-04 09:35:00,100.95,101.71,100.94,101.71,97957.0,95.6151,96.3349,95.6056,96.3349,97957.0
2022-10-04 09:40:00,101.71,102.24,101.69,101.96,94895.0,96.3349,96.8369,96.316,96.5717,94895.0
2022-10-04 09:45:00,101.97,102.09,101.73,101.75,59524.0,96.5812,96.6948,96.3538,96.3728,59524.0
2022-10-04 09:50:00,101.75,101.79,101.42,101.58,43785.0,96.3728,96.4107,96.0602,96.2118,43785.0
2022-10-04 09:55:00,101.57,101.6,101.34,101.57,38338.0,96.2023,96.2307,95.9845,96.2023,38338.0
2022-10-04 10:00:00,101.59,101.95,101.59,101.87,63441.0,96.2212,96.5622,96.2212,96.4864,63441.0
2022-10-04 10:05:00,101.87,101.9,101.7,101.84,30806.0,96.4864,96.5149,96.3254,96.458,30806.0
2022-10-04 10:10:00,101.85,101.99,101.83,101.85,55049.0,96.4675,96.6001,96.4486,96.4675,55049.0
2022-10-04 10:15:00,101.85,102.07,101.84,102.0,32975.0,96.4675,96.6759,96.458,96.6096,32975.0
2022-10-04 10:20:00,101.99,102.01,101.86,101.97,24152.0,96.6001,96.619,96.477,96.5812,24152.0
2022-10-04 10:25:00,101.98,102.09,101.94,101.94,25360.0,96.5906,96.6948,96.5527,96.5527,25360.0
2022-10-04 10:30:00,101.94,102.03,101.85,101.87,29971.0,96.5527,96.638,96.4675,96.4864,29971.0
2022-10-04 10:35:00,101.88,101.93,101.73,101.73,29385.0,96.4959,96.5433,96.3538,96.3538,29385.0
2022-10-04 10:40:00,101.73,101.92,101.68,101.77,43018.0,96.3538,96.5338,96.3065,96.3917,43018.0
2022-10-04 10:45:00,101.76,101.91,101.68,101.77,45119.0,96.3823,96.5243,96.3065,96.3917,45119.0
2022-10-04 10:50:00,101.75,101.78,101.54,101.73,33984.0,96.3728,96.4012,96.1739,96.3538,33984.0
2022-10-04 10:55:00,101.75,101.93,101.73,101.86,28501.0,96.3728,96.5433,96.3538,96.477,28501.0
2022-10-04 11:00:00,101.88,102.06,101.84,102.04,31600.0,96.4959,96.6664,96.458,96.6475,31600.0
2022-10-04 11:05:00,102.02,102.33,101.99,102.2,59066.0,96.6285,96.9221,96.6001,96.799,59066.0
2022-10-04 11:10:00,102.21,102.31,102.02,102.29,24491.0,96.8085,96.9032,96.6285,96.8842,24491.0
2022-10-04 11:15:00,102.3,102.6,102.28,102.59,66097.0,96.8937,97.1779,96.8748,97.1684,66097.0
2022-10-04 11:20:00,102.59,102.73,102.57,102.68,36596.0,97.1684,97.301,97.1494,97.2536,36596.0
2022-10-04 11:25:00,102.69,102.69,102.41,102.43,40211.0,97.2631,97.2631,96.9979,97.0168,40211.0
2022-10-04 11:30:00,102.44,102.46,101.95,102.16,69570.0,97.0263,97.0453,96.5622,96.7611,69570.0
2022-10-04 11:35:00,102.17,102.3,102.11,102.2,49418.0,96.7706,96.8937,96.7138,96.799,49418.0
2022-10-04 11:40:00,102.21,102.21,102.04,102.06,34498.0,96.8085,96.8085,96.6475,96.6664,34498.0
2022-10-04 11:45:00,102.07,102.09,101.97,102.03,37117.0,96.6759,96.6948,96.5812,96.638,37117.0
2022-10-04 11:50:00,102.02,102.08,101.99,102.04,34292.0,96.6285,96.6853,96.6001,96.6475,34292.0
2022-10-04 11:55:00,102.04,102.12,101.95,102.12,25731.0,96.6475,96.7232,96.5622,96.7232,25731.0
2022-10-04 12:00:00,102.12,102.22,102.12,102.16,14195.0,96.7232,96.8179,96.7232,96.7611,14195.0
2022-10-04 12:05:00,102.17,102.18,102.06,102.09,18299.0,96.7706,96.7801,96.6664,96.6948,18299.0
2022-10-04 12:10:00,102.08,102.26,102.06,102.25,36967.0,96.6853,96.8558,96.6664,96.8464,36967.0
2022-10-04 12:15:00,102.26,102.35,102.25,102.34,12681.0,96.8558,96.9411,96.8464,96.9316,12681.0
2022-10-04 12:20:00,102.34,102.35,102.19,102.23,14913.0,96.9316,96.9411,96.7895,96.8274,14913.0
2022-10-04 12:25:00,102.22,102.37,102.15,102.33,19497.0,96.8179,96.96,96.7516,96.9221,19497.0
2022-10-04 12:30:00,102.33,102.46,102.33,102.45,13966.0,96.9221,97.0453,96.9221,97.0358,13966.0
2022-10-04 12:35:00,102.47,102.57,102.41,102.41,23361.0,97.0547,97.1494,96.9979,96.9979,23361.0
2022-10-04 12:40:00,102.41,102.41,102.24,102.28,28780.0,96.9979,96.9979,96.8369,96.8748,28780.0
2022-10-04 12:45:00,102.29,102.3,102.13,102.15,18101.0,96.8842,96.8937,96.7327,96.7516,18101.0
2022-10-04 12:50:00,102.14,102.15,102.05,102.11,16137.0,96.7422,96.7516,96.6569,96.7138,16137.0
2022-10-04 12:55:00,102.1,102.18,102.06,102.17,23520.0,96.7043,96.7801,96.6664,96.7706,23520.0
2022-10-04 13:00:00,102.17,102.19,102.02,102.09,29031.0,96.7706,96.7895,96.6285,96.6948,29031.0
2022-10-04 13:05:00,102.08,102.09,101.95,102.03,31621.0,96.6853,96.6948,96.5622,96.638,31621.0
2022-10-04 13:10:00,102.02,102.18,102.02,102.06,123703.0,96.6285,96.7801,96.6285,96.6664,123703.0
2022-10-04 13:15:00,102.02,102.03,101.85,101.85,70723.0,96.6285,96.638,96.4675,96.4675,70723.0
2022-10-04 13:20:00,101.84,101.96,101.75,101.91,34513.0,96.458,96.5717,96.3728,96.5243,34513.0
2022-10-04 13:25:00,101.92,102.06,101.89,102.05,35204.0,96.5338,96.6664,96.5054,96.6569,35204.0
2022-10-04 13:30:00,102.04,102.15,102.01,102.04,27673.0,96.6475,96.7516,96.619,96.6475,27673.0
2022-10-04 13:35:00,102.03,102.09,101.94,101.99,17174.0,96.638,96.6948,96.5527,96.6001,17174.0
2022-10-04 13:40:00,101.98,102.09,101.97,102.02,18966.0,96.5906,96.6948,96.5812,96.6285,18966.0
2022-10-04 13:45:00,102.03,102.16,102.01,102.07,25025.0,96.638,96.7611,96.619,96.6759,25025.0
2022-10-04 13:50:00,102.06,102.21,102.02,102.1,30575.0,96.6664,96.8085,96.6285,96.7043,30575.0
2022-10-04 13:55:00,102.12,102.36,102.11,102.26,52316.0,96.7232,96.9505,96.7138,96.8558,52316.0
2022-10-04 14:00:00,102.3,102.37,102.23,102.3,31645.0,96.8937,96.96,96.8274,96.8937,31645.0
2022-10-04 14:05:00,102.29,102.45,102.29,102.43,18344.0,96.8842,97.0358,96.8842,97.0168,18344.0
2022-10-04 14:10:00,102.44,102.51,102.38,102.41,42552.0,97.0263,97.0926,96.9695,96.9979,42552.0
2022-10-04 14:15:00,102.42,102.52,102.33,102.37,35261.0,97.0074,97.1021,96.9221,96.96,35261.0
2022-10-04 14:20:00,102.35,102.49,102.29,102.47,42228.0,96.9411,97.0737,96.8842,97.0547,42228.0
2022-10-04 14:25:00,102.48,102.53,102.32,102.33,41859.0,97.0642,97.1116,96.9127,96.9221,41859.0
2022-10-04 14:30:00,102.33,102.57,102.31,102.46,33245.0,96.9221,97.1494,96.9032,97.0453,33245.0
2022-10-04 14:35:00,102.45,102.55,102.38,102.54,36185.0,97.0358,97.1305,96.9695,97.121,36185.0
2022-10-04 14:40:00,102.55,102.74,102.53,102.73,63718.0,97.1305,97.3105,97.1116,97.301,63718.0
2022-10-04 14:45:00,102.72,102.82,102.7,102.8,74695.0,97.2915,97.3862,97.2726,97.3673,74695.0
2022-10-04 14:50:00,102.83,102.92,102.82,102.88,42806.0,97.3957,97.481,97.3862,97.4431,42806.0
2022-10-04 14:55:00,102.88,102.91,102.82,102.84,35250.0,97.4431,97.4715,97.3862,97.4052,35250.0
2022-10-04 15:00:00,102.86,102.87,102.71,102.78,29335.0,97.4241,97.4336,97.282,97.3484,29335.0
2022-10-04 15:05:00,102.79,102.79,102.67,102.73,44043.0,97.3578,97.3578,97.2442,97.301,44043.0
2022-10-04 15:10:00,102.73,102.73,102.49,102.68,53281.0,97.301,97.301,97.0737,97.2536,53281.0
2022-10-04 15:15:00,102.67,102.76,102.55,102.59,38675.0,97.2442,97.3294,97.1305,97.1684,38675.0
2022-10-04 15:20:00,102.59,102.71,102.52,102.71,51228.0,97.1684,97.282,97.1021,97.282,51228.0
2022-10-04 15:25:00,102.71,102.81,102.69,102.75,38350.0,97.282,97.3768,97.2631,97.3199,38350.0
2022-10-04 15:30:00,102.74,102.74,102.51,102.59,80255.0,97.3105,97.3105,97.0926,97.1684,80255.0
2022-10-04 15:35:00,102.61,102.98,102.59,102.93,43804.0,97.1873,97.5378,97.1684,97.4904,43804.0
2022-10-04 15:40:00,102.94,102.95,102.78,102.84,56378.0,97.4999,97.5094,97.3484,97.4052,56378.0
2022-10-04 15:45:00,102.84,102.87,102.73,102.78,74108.0,97.4052,97.4336,97.301,97.3484,74108.0
2022-10-04 15:50:00,102.79,103.17,102.78,103.17,216159.0,97.3578,97.7177,97.3484,97.7177,216159.0
2022-10-04 15:55:00,103.15,103.21,102.95,103.15,217464.0,97.6988,97.7556,97.5094,97.6988,217464.0
2022-10-05 09:30:00,102.17,102.87,102.17,102.76,83078.0,96.7706,97.4336,96.7706,97.3294,83078.0
2022-10-05 09:35:00,102.84,103.0,102.55,102.77,27269.0,97.4052,97.5567,97.1305,97.3389,27269.0
2022-10-05 09:40:00,102.77,102.9,102.53,102.63,30740.0,97.3389,97.462,97.1116,97.2063,30740.0
2022-10-05 09:45:00,102.6,102.86,102.43,102.7,31955.0,97.1779,97.4241,97.0168,97.2726,31955.0
2022-10-05 09:50:00,102.67,102.83,102.47,102.5,23837.0,97.2442,97.3957,97.0547,97.0831,23837.0
2022-10-05 09:55:00,102.51,102.74,102.51,102.74,30875.0,97.0926,97.3105,97.0926,97.3105,30875.0
2022-10-05 10:00:00,102.73,102.73,102.43,102.46,65243.0,97.301,97.301,97.0168,97.0453,65243.0
2022-10-05 10:05:00,102.43,102.56,102.3,102.41,33874.0,97.0168,97.14,96.8937,96.9979,33874.0
2022-10-05 10:10:00,102.44,102.52,102.31,102.39,19258.0,97.0263,97.1021,96.9032,96.979,19258.0
2022-10-05 10:15:00,102.38,102.38,102.1,102.3,33315.0,96.9695,96.9695,96.7043,96.8937,33315.0
2022-10-05 10:20:00,102.32,102.45,102.19,102.19,19868.0,96.9127,97.0358,96.7895,96.7895,19868.0
2022-10-05 10:25:00,102.17,102.31,102.13,102.27,25050.0,96.7706,96.9032,96.7327,96.8653,25050.0
2022-10-05 10:30:00,102.27,102.34,102.07,102.19,78926.0,96.8653,96.9316,96.6759,96.7895,78926.0
2022-10-05 10:35:00,102.2,102.32,102.13,102.31,24019.0,96.799,96.9127,96.7327,96.9032,24019.0
2022-10-05 10:40:00,102.29,102.44,102.21,102.42,16393.0,96.8842,97.0263,96.8085,97.0074,16393.0
2022-10-05 10:45:00,102.41,102.43,102.22,102.24,16884.0,96.9979,97.0168,96.8179,96.8369,16884.0
2022-10-05 10:50:00,102.23,102.25,102.03,102.13,37299.0,96.8274,96.8464,96.638,96.7327,37299.0
2022-10-05 10:55:00,102.12,102.12,101.92,102.01,30523.0,96.7232,96.7232,96.5338,96.619,30523.0
2022-10-05 11:00:00,101.99,102.14,101.96,102.13,38895.0,96.6001,96.7422,96.5717,96.7327,38895.0
2022-10-05 11:05:00,102.12,102.13,102.01,102.09,43352.0,96.7232,96.7327,96.619,96.6948,43352.0
2022-10-05 11:10:00,102.09,102.26,102.02,102.22,19583.0,96.6948,96.8558,96.6285,96.8179,19583.0
2022-10-05 11:15:00,102.24,102.47,102.18,102.46,21022.0,96.8369,97.0547,96.7801,97.0453,21022.0
2022-10-05 11:20:00,102.46,102.48,102.36,102.47,23423.0,97.0453,97.0642,96.9505,97.0547,23423.0
2022-10-05 11:25:00,102.47,102.5,102.35,102.4,20453.0,97.0547,97.0831,96.9411,96.9884,20453.0
2022-10-05 11:30:00,102.42,102.43,102.32,102.35,16683.0,97.0074,97.0168,96.9127,96.9411,16683.0
2022-10-05 11:35:00,102.34,102.6,102.34,102.54,14784.0,96.9316,97.1779,96.9316,97.121,14784.0
2022-10-05 11:40:00,102.53,102.55,102.45,102.46,10229.0,97.1116,97.1305,97.0358,97.0453,10229.0
2022-10-05 11:45:00,102.47,102.53,102.42,102.45,19031.0,97.0547,97.1116,97.0074,97.0358,19031.0
2022-10-05 11:50:00,102.44,102.52,102.43,102.49,13467.0,97.0263,97.1021,97.0168,97.0737,13467.0
2022-10-05 11:55:00,102.51,102.54,102.37,102.39,13524.0,97.0926,97.121,96.96,96.979,13524.0
2022-10-05 12:00:00,102.41,102.42,102.2,102.27,41408.0,96.9979,97.0074,96.799,96.8653,41408.0
2022-10-05 12:05:00,102.28,102.59,102.27,102.52,10299.0,96.8748,97.1684,96.8653,97.1021,10299.0
2022-10-05 12:10:00,102.53,102.72,102.5,102.65,23648.0,97.1116,97.2915,97.0831,97.2252,23648.0
2022-10-05 12:15:00,102.67,102.9,102.66,102.78,20024.0,97.2442,97.462,97.2347,97.3484,20024.0
2022-10-05 12:20:00,102.75,102.78,102.68,102.78,9781.0,97.3199,97.3484,97.2536,97.3484,9781.0
2022-10-05 12:25:00,102.75,102.75,102.64,102.7,15843.0,97.3199,97.3199,97.2157,97.2726,15843.0
2022-10-05 12:30:00,102.69,102.75,102.59,102.63,14559.0,97.2631,97.3199,97.1684,97.2063,14559.0
2022-10-05 12:35:00,102.65,102.79,102.61,102.79,21879.0,97.2252,97.3578,97.1873,97.3578,21879.0
2022-10-05 12:40:00,102.78,102.83,102.73,102.83,9024.0,97.3484,97.3957,97.301,97.3957,9024.0
2022-10-05 12:45:00,102.8,103.09,102.79,103.07,11838.0,97.3673,97.642,97.3578,97.623,11838.0
2022-10-05 12:50:00,103.08,103.11,102.91,103.0,8205.0,97.6325,97.6609,97.4715,97.5567,8205.0
2022-10-05 12:55:00,102.99,103.0,102.92,102.94,7802.0,97.5473,97.5567,97.481,97.4999,7802.0
2022-10-05 13:00:00,102.94,103.05,102.92,103.04,12882.0,97.4999,97.6041,97.481,97.5946,12882.0
2022-10-05 13:05:00,103.04,103.22,103.03,103.13,14377.0,97.5946,97.7651,97.5851,97.6799,14377.0
2022-10-05 13:10:00,103.14,103.26,103.13,103.25,16811.0,97.6893,97.803,97.6799,97.7935,16811.0
2022-10-05 13:15:00,103.27,103.45,103.25,103.45,23962.0,97.8125,97.9829,97.7935,97.9829,23962.0
2022-10-05 13:20:00,103.48,103.58,103.41,103.43,9981.0,98.0114,98.1061,97.9451,97.964,9981.0
2022-10-05 13:25:00,103.4,103.41,103.25,103.25,19061.0,97.9356,97.9451,97.7935,97.7935,19061.0
2022-10-05 13:30:00,103.26,103.27,103.12,103.16,26076.0,97.803,97.8125,97.6704,97.7083,26076.0
2022-10-05 13:35:00,103.15,103.21,103.11,103.2,17313.0,97.6988,97.7556,97.6609,97.7462,17313.0
2022-10-05 13:40:00,103.16,103.22,103.11,103.22,11620.0,97.7083,97.7651,97.6609,97.7651,11620.0
2022-10-05 13:45:00,103.21,103.33,103.16,103.31,11829.0,97.7556,97.8693,97.7083,97.8503,11829.0
2022-10-05 13:50:00,103.31,103.34,103.19,103.25,10568.0,97.8503,97.8788,97.7367,97.7935,10568.0
2022-10-05 13:55:00,103.23,103.3,103.1,103.11,14527.0,97.7746,97.8409,97.6514,97.6609,14527.0
2022-10-05 14:00:00,103.12,103.24,103.07,103.21,14840.0,97.6704,97.784,97.623,97.7556,14840.0
2022-10-05 14:05:00,103.22,103.34,103.2,103.29,26165.0,97.7651,97.8788,97.7462,97.8314,26165.0
2022-10-05 14:10:00,103.28,103.52,103.28,103.46,24982.0,97.8219,98.0492,97.8219,97.9924,24982.0
2022-10-05 14:15:00,103.46,103.65,103.44,103.62,18055.0,97.9924,98.1724,97.9735,98.144,18055.0
2022-10-05 14:20:00,103.62,103.68,103.56,103.68,19436.0,98.144,98.2008,98.0871,98.2008,19436.0
2022-10-05 14:25:00,103.67,103.73,103.57,103.67,20982.0,98.1913,98.2481,98.0966,98.1913,20982.0
2022-10-05 14:30:00,103.69,103.69,103.52,103.57,11109.0,98.2103,98.2103,98.0492,98.0966,11109.0
2022-10-05 14:35:00,103.56,103.72,103.56,103.62,14377.0,98.0871,98.2387,98.0871,98.144,14377.0
2022-10-05 14:40:00,103.62,103.62,103.55,103.6,12226.0,98.144,98.144,98.0777,98.125,12226.0
2022-10-05 14:45:00,103.59,103.63,103.51,103.53,13048.0,98.1155,98.1534,98.0398,98.0587,13048.0
2022-10-05 14:50:00,103.54,103.65,103.47,103.57,17612.0,98.0682,98.1724,98.0019,98.0966,17612.0
2022-10-05 14:55:00,103.57,103.6,103.5,103.55,43115.0,98.0966,98.125,98.0303,98.0777,43115.0
2022-10-05 15:00:00,103.58,103.8,103.58,103.74,27036.0,98.1061,98.3144,98.1061,98.2576,27036.0
2022-10-05 15:05:00,103.76,103.79,103.59,103.68,18426.0,98.2766,98.305,98.1155,98.2008,18426.0
2022-10-05 15:10:00,103.67,103.8,103.59,103.78,37275.0,98.1913,98.3144,98.1155,98.2955,37275.0
2022-10-05 15:15:00,103.78,103.92,103.71,103.87,38948.0,98.2955,98.4281,98.2292,98.3807,38948.0
2022-10-05 15:20:00,103.88,103.95,103.84,103.95,23781.0,98.3902,98.4565,98.3523,98.4565,23781.0
2022-10-05 15:25:00,103.96,103.96,103.82,103.84,42763.0,98.466,98.466,98.3334,98.3523,42763.0
2022-10-05 15:30:00,103.83,103.96,103.78,103.81,45100.0,98.3429,98.466,98.2955,98.3239,45100.0
2022-10-05 15:35:00,103.81,103.88,103.65,103.65,56277.0,98.3239,98.3902,98.1724,98.1724,56277.0
2022-10-05 15:40:00,103.63,103.67,103.55,103.65,39129.0,98.1534,98.1913,98.0777,98.1724,39129.0
2022-10-05 15:45:00,103.66,103.71,103.49,103.53,60526.0,98.1818,98.2292,98.0208,98.0587,60526.0
2022-10-05 15:50:00,103.51,103.52,103.26,103.33,98867.0,98.0398,98.0492,97.803,97.8693,98867.0
2022-10-05 15:55:00,103.33,103.45,103.22,103.33,327564.0,97.8693,97.9829,97.7651,97.8693,327564.0
2022-10-06 09:30:00,102.86,103.05,102.52,102.68,71502.0,97.4241,97.6041,97.1021,97.2536,71502.0
2022-10-06 09:35:00,102.68,102.78,102.43,102.76,26119.0,97.2536,97.3484,97.0168,97.3294,26119.0
2022-10-06 09:40:00,102.84,103.21,102.77,102.96,39307.0,97.4052,97.7556,97.3389,97.5188,39307.0
2022-10-06 09:45:00,102.94,103.01,102.54,102.6,29521.0,97.4999,97.5662,97.121,97.1779,29521.0
2022-10-06 09:50:00,102.6,102.73,102.51,102.63,32642.0,97.1779,97.301,97.0926,97.2063,32642.0
2022-10-06 09:55:00,102.61,102.67,102.29,102.37,42946.0,97.1873,97.2442,96.8842,96.96,42946.0
2022-10-06 10:00:00,102.36,102.48,102.22,102.32,49349.0,96.9505,97.0642,96.8179,96.9127,49349.0
2022-10-06 10:05:00,102.31,102.31,101.97,102.14,57430.0,96.9032,96.9032,96.5812,96.7422,57430.0
2022-10-06 10:10:00,102.13,102.24,101.95,102.2,38171.0,96.7327,96.8369,96.5622,96.799,38171.0
2022-10-06 10:15:00,102.24,102.46,102.23,102.31,31269.0,96.8369,97.0453,96.8274,96.9032,31269.0
2022-10-06 10:20:00,102.32,102.39,102.18,102.27,55168.0,96.9127,96.979,96.7801,96.8653,55168.0
2022-10-06 10:25:00,102.26,102.34,101.89,101.92,52691.0,96.8558,96.9316,96.5054,96.5338,52691.0
2022-10-06 10:30:00,101.9,102.08,101.88,101.98,44189.0,96.5149,96.6853,96.4959,96.5906,44189.0
2022-10-06 10:35:00,101.99,102.22,101.99,102.19,66409.0,96.6001,96.8179,96.6001,96.7895,66409.0
2022-10-06 10:40:00,102.19,102.38,102.16,102.35,53595.0,96.7895,96.9695,96.7611,96.9411,53595.0
2022-10-06 10:45:00,102.35,102.62,102.34,102.5,42998.0,96.9411,97.1968,96.9316,97.0831,42998.0
2022-10-06 10:50:00,102.5,102.67,102.45,102.53,49988.0,97.0831,97.2442,97.0358,97.1116,49988.0
2022-10-06 10:55:00,102.53,102.78,102.5,102.76,42980.0,97.1116,97.3484,97.0831,97.3294,42980.0
2022-10-06 11:00:00,102.83,102.83,102.31,102.38,27999.0,97.3957,97.3957,96.9032,96.9695,27999.0
2022-10-06 11:05:00,102.4,102.52,102.39,102.44,23606.0,96.9884,97.1021,96.979,97.0263,23606.0
2022-10-06 11:10:00,102.47,102.54,102.38,102.41,21256.0,97.0547,97.121,96.9695,96.9979,21256.0
2022-10-06 11:15:00,102.4,102.76,102.4,102.72,65653.0,96.9884,97.3294,96.9884,97.2915,65653.0
2022-10-06 11:20:00,102.71,102.83,102.64,102.81,50444.0,97.282,97.3957,97.2157,97.3768,50444.0
2022-10-06 11:25:00,102.79,102.79,102.63,102.67,41945.0,97.3578,97.3578,97.2063,97.2442,41945.0
2022-10-06 11:30:00,102.68,102.7,102.53,102.65,28941.0,97.2536,97.2726,97.1116,97.2252,28941.0
2022-10-06 11:35:00,102.63,102.73,102.47,102.49,21293.0,97.2063,97.301,97.0547,97.0737,21293.0
2022-10-06 11:40:00,102.48,102.62,102.43,102.53,18614.0,97.0642,97.1968,97.0168,97.1116,18614.0
2022-10-06 11:45:00,102.54,102.72,102.54,102.68,32631.0,97.121,97.2915,97.121,97.2536,32631.0
2022-10-06 11:50:00,102.67,102.86,102.65,102.78,29065.0,97.2442,97.4241,97.2252,97.3484,29065.0
2022-10-06 11:55:00,102.77,102.89,102.42,102.46,50464.0,97.3389,97.4525,97.0074,97.0453,50464.0
2022-10-06 12:00:00,102.43,102.43,102.21,102.26,26261.0,97.0168,97.0168,96.8085,96.8558,26261.0
2022-10-06 12:05:00,102.27,102.34,102.21,102.25,18181.0,96.8653,96.9316,96.8085,96.8464,18181.0
2022-10-06 12:10:00,102.25,102.31,102.16,102.21,18766.0,96.8464,96.9032,96.7611,96.8085,18766.0
2022-10-06 12:15:00,102.22,102.3,102.18,102.25,13694.0,96.8179,96.8937,96.7801,96.8464,13694.0
2022-10-06 12:20:00,102.27,102.45,102.26,102.44,23337.0,96.8653,97.0358,96.8558,97.0263,23337.0
2022-10-06 12:25:00,102.44,102.56,102.42,102.54,9743.0,97.0263,97.14,97.0074,97.121,9743.0
2022-10-06 12:30:00,102.53,102.54,102.4,102.47,11153.0,97.1116,97.121,96.9884,97.0547,11153.0
2022-10-06 12:35:00,102.46,102.51,102.4,102.5,12339.0,97.0453,97.0926,96.9884,97.0831,12339.0
2022-10-06 12:40:00,102.49,102.6,102.45,102.58,16781.0,97.0737,97.1779,97.0358,97.1589,16781.0
2022-10-06 12:45:00,102.57,102.63,102.51,102.58,20172.0,97.1494,97.2063,97.0926,97.1589,20172.0
2022-10-06 12:50:00,102.57,102.57,102.47,102.52,15166.0,97.1494,97.1494,97.0547,97.1021,15166.0
2022-10-06 12:55:00,102.51,102.54,102.42,102.43,8250.0,97.0926,97.121,97.0074,97.0168,8250.0
2022-10-06 13:00:00,102.44,102.49,102.31,102.37,31163.0,97.0263,97.0737,96.9032,96.96,31163.0
2022-10-06 13:05:00,102.38,102.42,102.22,102.24,21287.0,96.9695,97.0074,96.8179,96.8369,21287.0
2022-10-06 13:10:00,102.25,102.42,102.22,102.42,19538.0,96.8464,97.0074,96.8179,97.0074,19538.0
2022-10-06 13:15:00,102.44,102.48,102.4,102.44,8944.0,97.0263,97.0642,96.9884,97.0263,8944.0
2022-10-06 13:20:00,102.44,102.47,102.37,102.41,45792.0,97.0263,97.0547,96.96,96.9979,45792.0
2022-10-06 13:25:00,102.36,102.47,102.36,102.47,20811.0,96.9505,97.0547,96.9505,97.0547,20811.0
2022-10-06 13:30:00,102.45,102.45,102.27,102.35,17262.0,97.0358,97.0358,96.8653,96.9411,17262.0
2022-10-06 13:35:00,102.34,102.35,102.24,102.26,22199.0,96.9316,96.9411,96.8369,96.8558,22199.0
2022-10-06 13:40:00,102.25,102.37,102.24,102.37,18536.0,96.8464,96.96,96.8369,96.96,18536.0
2022-10-06 13:45:00,102.37,102.46,102.35,102.45,27872.0,96.96,97.0453,96.9411,97.0358,27872.0
2022-10-06 13:50:00,102.45,102.47,102.34,102.38,20569.0,97.0358,97.0547,96.9316,96.9695,20569.0
2022-10-06 13:55:00,102.38,102.43,102.36,102.4,19222.0,96.9695,97.0168,96.9505,96.9884,19222.0
2022-10-06 14:00:00,102.4,102.4,102.22,102.24,26516.0,96.9884,96.9884,96.8179,96.8369,26516.0
2022-10-06 14:05:00,102.25,102.28,102.21,102.27,29817.0,96.8464,96.8748,96.8085,96.8653,29817.0
2022-10-06 14:10:00,102.27,102.34,102.23,102.27,29221.0,96.8653,96.9316,96.8274,96.8653,29221.0
2022-10-06 14:15:00,102.27,102.28,102.16,102.22,27572.0,96.8653,96.8748,96.7611,96.8179,27572.0
2022-10-06 14:20:00,102.22,102.34,102.21,102.28,55064.0,96.8179,96.9316,96.8085,96.8748,55064.0
2022-10-06 14:25:00,102.28,102.31,102.21,102.27,56424.0,96.8748,96.9032,96.8085,96.8653,56424.0
2022-10-06 14:30:00,102.27,102.4,102.16,102.21,64710.0,96.8653,96.9884,96.7611,96.8085,64710.0
2022-10-06 14:35:00,102.21,102.37,102.21,102.25,68216.0,96.8085,96.96,96.8085,96.8464,68216.0
2022-10-06 14:40:00,102.24,102.29,102.18,102.19,45572.0,96.8369,96.8842,96.7801,96.7895,45572.0
2022-10-06 14:45:00,102.19,102.27,102.1,102.17,56933.0,96.7895,96.8653,96.7043,96.7706,56933.0
2022-10-06 14:50:00,102.16,102.19,101.99,102.13,65446.0,96.7611,96.7895,96.6001,96.7327,65446.0
2022-10-06 14:55:00,102.12,102.28,102.12,102.14,47584.0,96.7232,96.8748,96.7232,96.7422,47584.0
2022-10-06 15:00:00,102.13,102.18,101.96,102.15,45487.0,96.7327,96.7801,96.5717,96.7516,45487.0
2022-10-06 15:05:00,102.14,102.16,102.03,102.15,40026.0,96.7422,96.7611,96.638,96.7516,40026.0
2022-10-06 15:10:00,102.14,102.22,101.99,102.2,46825.0,96.7422,96.8179,96.6001,96.799,46825.0
2022-10-06 15:15:00,102.22,102.28,102.13,102.17,64176.0,96.8179,96.8748,96.7327,96.7706,64176.0
2022-10-06 15:20:00,102.17,102.41,102.12,102.27,58859.0,96.7706,96.9979,96.7232,96.8653,58859.0
2022-10-06 15:25:00,102.27,102.53,102.22,102.52,45989.0,96.8653,97.1116,96.8179,97.1021,45989.0
2022-10-06 15:30:00,102.53,102.59,102.47,102.51,43552.0,97.1116,97.1684,97.0547,97.0926,43552.0
2022-10-06 15:35:00,102.5,102.7,102.4,102.69,150153.0,97.0831,97.2726,96.9884,97.2631,150153.0
2022-10-06 15:40:00,102.68,102.69,102.47,102.57,82211.0,97.2536,97.2631,97.0547,97.1494,82211.0
2022-10-06 15:45:00,102.55,102.69,102.48,102.57,59079.0,97.1305,97.2631,97.0642,97.1494,59079.0
2022-10-06 15:50:00,102.56,102.63,102.4,102.55,123088.0,97.14,97.2063,96.9884,97.1305,123088.0
2022-10-06 15:55:00,102.55,102.67,102.4,102.43,361162.0,97.1305,97.2442,96.9884,97.0168,361162.0
2022-10-07 09:30:00,102.5,104.38,102.5,103.79,535979.0,97.0831,98.8638,97.0831,98.305,535979.0
2022-10-07 09:35:00,103.8,104.95,103.76,104.91,266884.0,98.3144,99.4037,98.2766,99.3658,266884.0
2022-10-07 09:40:00,104.94,105.09,104.21,104.36,409516.0,99.3942,99.5363,98.7028,98.8449,409516.0
2022-10-07 09:45:00,104.4,104.88,104.26,104.51,169724.0,98.8827,99.3374,98.7501,98.9869,169724.0
2022-10-07 09:50:00,104.5,104.63,104.24,104.42,166080.0,98.9775,99.1006,98.7312,98.9017,166080.0
2022-10-07 09:55:00,104.41,104.41,103.44,103.48,173731.0,98.8922,98.8922,97.9735,98.0114,173731.0
2022-10-07 10:00:00,103.43,103.58,102.94,102.94,98164.0,97.964,98.1061,97.4999,97.4999,98164.0
2022-10-07 10:05:00,102.95,103.24,102.88,103.1,77129.0,97.5094,97.784,97.4431,97.6514,77129.0
2022-10-07 10:10:00,103.09,103.18,102.91,103.14,91137.0,97.642,97.7272,97.4715,97.6893,91137.0
2022-10-07 10:15:00,103.12,103.54,103.02,103.52,91176.0,97.6704,98.0682,97.5757,98.0492,91176.0
2022-10-07 10:20:00,103.54,103.58,103.33,103.43,82692.0,98.0682,98.1061,97.8693,97.964,82692.0
2022-10-07 10:25:00,103.43,103.87,103.42,103.8,78609.0,97.964,98.3807,97.9545,98.3144,78609.0
2022-10-07 10:30:00,103.81,103.99,103.67,103.92,74191.0,98.3239,98.4944,98.1913,98.4281,74191.0
2022-10-07 10:35:00,103.93,103.93,103.65,103.78,65329.0,98.4376,98.4376,98.1724,98.2955,65329.0
2022-10-07 10:40:00,103.78,104.16,103.76,104.16,61470.0,98.2955,98.6554,98.2766,98.6554,61470.0
2022-10-07 10:45:00,104.16,104.31,104.12,104.23,46283.0,98.6554,98.7975,98.6175,98.7217,46283.0
2022-10-07 10:50:00,104.22,104.22,103.7,103.92,118977.0,98.7123,98.7123,98.2197,98.4281,118977.0
2022-10-07 10:55:00,103.94,103.94,103.29,103.42,183942.0,98.447,98.447,97.8314,97.9545,183942.0
2022-10-07 11:00:00,103.42,103.59,103.39,103.4,26425.0,97.9545,98.1155,97.9261,97.9356,26425.0
2022-10-07 11:05:00,103.38,103.44,103.28,103.31,25252.0,97.9166,97.9735,97.8219,97.8503,25252.0
2022-10-07 11:10:00,103.28,103.43,103.22,103.38,37678.0,97.8219,97.964,97.7651,97.9166,37678.0
2022-10-07 11:15:00,103.38,103.4,103.05,103.05,55591.0,97.9166,97.9356,97.6041,97.6041,55591.0
2022-10-07 11:20:00,103.03,103.11,102.88,103.05,44774.0,97.5851,97.6609,97.4431,97.6041,44774.0
2022-10-07 11:25:00,103.06,103.28,103.06,103.19,34974.0,97.6136,97.8219,97.6136,97.7367,34974.0
2022-10-07 11:30:00,103.21,103.28,103.0,103.19,33263.0,97.7556,97.8219,97.5567,97.7367,33263.0
2022-10-07 11:35:00,103.19,103.35,103.14,103.21,51620.0,97.7367,97.8882,97.6893,97.7556,51620.0
2022-10-07 11:40:00,103.2,103.29,103.1,103.21,37351.0,97.7462,97.8314,97.6514,97.7556,37351.0
2022-10-07 11:45:00,103.25,103.32,103.17,103.23,49620.0,97.7935,97.8598,97.7177,97.7746,49620.0
2022-10-07 11:50:00,103.25,103.32,103.1,103.12,47713.0,97.7935,97.8598,97.6514,97.6704,47713.0
2022-10-07 11:55:00,103.1,103.22,103.1,103.18,38208.0,97.6514,97.7651,97.6514,97.7272,38208.0
2022-10-07 12:00:00,103.17,103.17,102.89,102.99,40869.0,97.7177,97.7177,97.4525,97.5473,40869.0
2022-10-07 12:05:00,103.0,103.11,102.9,102.99,76118.0,97.5567,97.6609,97.462,97.5473,76118.0
2022-10-07 12:10:00,103.0,103.05,102.86,102.88,34876.0,97.5567,97.6041,97.4241,97.4431,34876.0
2022-10-07 12:15:00,102.87,102.99,102.81,102.82,29517.0,97.4336,97.5473,97.3768,97.3862,29517.0
2022-10-07 12:20:00,102.83,102.87,102.52,102.59,29053.0,97.3957,97.4336,97.1021,97.1684,29053.0
2022-10-07 12:25:00,102.61,102.67,102.49,102.63,31426.0,97.1873,97.2442,97.0737,97.2063,31426.0
2022-10-07 12:30:00,102.64,102.65,102.47,102.53,23943.0,97.2157,97.2252,97.0547,97.1116,23943.0
2022-10-07 12:35:00,102.54,102.6,102.48,102.55,29120.0,97.121,97.1779,97.0642,97.1305,29120.0
2022-10-07 12:40:00,102.54,102.58,102.43,102.44,62823.0,97.121,97.1589,97.0168,97.0263,62823.0
2022-10-07 12:45:00,102.44,102.52,102.43,102.43,44735.0,97.0263,97.1021,97.0168,97.0168,44735.0
2022-10-07 12:50:00,102.43,102.43,102.29,102.29,35242.0,97.0168,97.0168,96.8842,96.8842,35242.0
2022-10-07 12:55:00,102.3,102.36,102.24,102.31,31707.0,96.8937,96.9505,96.8369,96.9032,31707.0
2022-10-07 13:00:00,102.3,102.3,102.07,102.13,30445.0,96.8937,96.8937,96.6759,96.7327,30445.0
2022-10-07 13:05:00,102.14,102.17,102.0,102.06,32635.0,96.7422,96.7706,96.6096,96.6664,32635.0
2022-10-07 13:10:00,102.07,102.18,102.06,102.13,63507.0,96.6759,96.7801,96.6664,96.7327,63507.0
2022-10-07 13:15:00,102.13,102.29,102.1,102.27,15262.0,96.7327,96.8842,96.7043,96.8653,15262.0
2022-10-07 13:20:00,102.28,102.28,102.16,102.17,22573.0,96.8748,96.8748,96.7611,96.7706,22573.0
2022-10-07 13:25:00,102.16,102.24,102.1,102.18,19729.0,96.7611,96.8369,96.7043,96.7801,19729.0
2022-10-07 13:30:00,102.16,102.16,102.02,102.03,22695.0,96.7611,96.7611,96.6285,96.638,22695.0
2022-10-07 13:35:00,102.02,102.12,102.02,102.07,23656.0,96.6285,96.7232,96.6285,96.6759,23656.0
2022-10-07 13:40:00,102.08,102.17,102.04,102.08,44643.0,96.6853,96.7706,96.6475,96.6853,44643.0
2022-10-07 13:45:00,102.09,102.2,101.92,102.0,65080.0,96.6948,96.799,96.5338,96.6096,65080.0
2022-10-07 13:50:00,102.0,102.06,101.91,102.01,45420.0,96.6096,96.6664,96.5243,96.619,45420.0
2022-10-07 13:55:00,102.02,102.05,101.95,102.01,55756.0,96.6285,96.6569,96.5622,96.619,55756.0
2022-10-07 14:00:00,102.0,102.0,101.89,101.92,18580.0,96.6096,96.6096,96.5054,96.5338,18580.0
2022-10-07 14:05:00,101.92,102.0,101.89,101.92,28165.0,96.5338,96.6096,96.5054,96.5338,28165.0
2022-10-07 14:10:00,101.91,101.93,101.75,101.92,30525.0,96.5243,96.5433,96.3728,96.5338,30525.0
2022-10-07 14:15:00,101.93,101.97,101.84,101.86,19818.0,96.5433,96.5812,96.458,96.477,19818.0
2022-10-07 14:20:00,101.85,101.89,101.72,101.74,34048.0,96.4675,96.5054,96.3444,96.3633,34048.0
2022-10-07 14:25:00,101.76,101.78,101.55,101.58,26089.0,96.3823,96.4012,96.1834,96.2118,26089.0
2022-10-07 14:30:00,101.56,101.65,101.48,101.65,25285.0,96.1928,96.2781,96.1171,96.2781,25285.0
2022-10-07 14:35:00,101.65,101.73,101.63,101.66,19057.0,96.2781,96.3538,96.2591,96.2875,19057.0
2022-10-07 14:40:00,101.66,101.75,101.6,101.69,43615.0,96.2875,96.3728,96.2307,96.316,43615.0
2022-10-07 14:45:00,101.7,101.74,101.65,101.73,57448.0,96.3254,96.3633,96.2781,96.3538,57448.0
2022-10-07 14:50:00,101.74,101.8,101.63,101.67,66986.0,96.3633,96.4201,96.2591,96.297,66986.0
2022-10-07 14:55:00,101.67,101.69,101.59,101.65,80388.0,96.297,96.316,96.2212,96.2781,80388.0
2022-10-07 15:00:00,101.65,101.78,101.58,101.78,36994.0,96.2781,96.4012,96.2118,96.4012,36994.0
2022-10-07 15:05:00,101.77,101.79,101.56,101.56,36769.0,96.3917,96.4107,96.1928,96.1928,36769.0
2022-10-07 15:10:00,101.57,101.7,101.36,101.37,42090.0,96.2023,96.3254,96.0034,96.0129,42090.0
2022-10-07 15:15:00,101.34,101.46,101.24,101.29,70053.0,95.9845,96.0981,95.8897,95.9371,70053.0
2022-10-07 15:20:00,101.31,101.34,101.24,101.34,37937.0,95.956,95.9845,95.8897,95.9845,37937.0
2022-10-07 15:25:00,101.34,101.34,101.14,101.24,23895.0,95.9845,95.9845,95.795,95.8897,23895.0
2022-10-07 15:30:00,101.25,101.25,101.04,101.16,41195.0,95.8992,95.8992,95.7003,95.814,41195.0
2022-10-07 15:35:00,101.16,101.43,101.06,101.43,39643.0,95.814,96.0697,95.7192,96.0697,39643.0
2022-10-07 15:40:00,101.45,101.66,101.4,101.58,54055.0,96.0886,96.2875,96.0413,96.2118,54055.0
2022-10-07 15:45:00,101.58,101.61,101.44,101.49,84898.0,96.2118,96.2402,96.0792,96.1265,84898.0
2022-10-07 15:50:00,101.5,101.82,101.48,101.58,194992.0,96.136,96.4391,96.1171,96.2118,194992.0
2022-10-07 15:55:00,101.58,101.92,101.48,101.75,351373.0,96.2118,96.5338,96.1171,96.3728,351373.0
2022-10-10 09:30:00,102.12,102.32,101.78,101.92,111097.0,96.7232,96.9127,96.4012,96.5338,111097.0
2022-10-10 09:35:00,101.85,101.95,101.72,101.79,24280.0,96.4675,96.5622,96.3444,96.4107,24280.0
2022-10-10 09:40:00,101.8,101.94,101.53,101.69,20916.0,96.4201,96.5527,96.1644,96.316,20916.0
2022-10-10 09:45:00,101.7,101.77,101.36,101.36,20995.0,96.3254,96.3917,96.0034,96.0034,20995.0
2022-10-10 09:50:00,101.39,101.49,101.11,101.2,43272.0,96.0318,96.1265,95.7666,95.8518,43272.0
2022-10-10 09:55:00,101.19,101.41,101.18,101.33,38386.0,95.8424,96.0508,95.8329,95.975,38386.0
2022-10-10 10:00:00,101.34,101.4,101.23,101.3,33012.0,95.9845,96.0413,95.8803,95.9466,33012.0
2022-10-10 10:05:00,101.31,101.6,101.21,101.25,61332.0,95.956,96.2307,95.8613,95.8992,61332.0
2022-10-10 10:10:00,101.24,101.59,101.22,101.54,28166.0,95.8897,96.2212,95.8708,96.1739,28166.0
2022-10-10 10:15:00,101.53,101.65,101.5,101.54,22163.0,96.1644,96.2781,96.136,96.1739,22163.0
2022-10-10 10:20:00,101.54,101.69,101.45,101.5,50335.0,96.1739,96.316,96.0886,96.136,50335.0
2022-10-10 10:25:00,101.5,101.68,101.41,101.62,50554.0,96.136,96.3065,96.0508,96.2497,50554.0
2022-10-10 10:30:00,101.61,101.86,101.43,101.68,42852.0,96.2402,96.477,96.0697,96.3065,42852.0
2022-10-10 10:35:00,101.67,101.75,101.48,101.55,36087.0,96.297,96.3728,96.1171,96.1834,36087.0
2022-10-10 10:40:00,101.55,101.65,101.48,101.55,40744.0,96.1834,96.2781,96.1171,96.1834,40744.0
2022-10-10 10:45:00,101.58,101.62,101.38,101.5,40739.0,96.2118,96.2497,96.0223,96.136,40739.0
2022-10-10 10:50:00,101.48,101.59,101.46,101.52,46245.0,96.1171,96.2212,96.0981,96.1549,46245.0
2022-10-10 10:55:00,101.51,101.56,101.39,101.53,35526.0,96.1455,96.1928,96.0318,96.1644,35526.0
2022-10-10 11:00:00,101.52,101.57,101.28,101.38,34595.0,96.1549,96.2023,95.9276,96.0223,34595.0
2022-10-10 11:05:00,101.38,101.48,101.37,101.4,20038.0,96.0223,96.1171,96.0129,96.0413,20038.0
2022-10-10 11:10:00,101.39,101.51,101.35,101.46,41601.0,96.0318,96.1455,95.9939,96.0981,41601.0
2022-10-10 11:15:00,101.46,101.46,101.23,101.29,26520.0,96.0981,96.0981,95.8803,95.9371,26520.0
2022-10-10 11:20:00,101.29,101.58,101.19,101.57,24305.0,95.9371,96.2118,95.8424,96.2023,24305.0
2022-10-10 11:25:00,101.56,101.64,101.46,101.48,42841.0,96.1928,96.2686,96.0981,96.1171,42841.0
2022-10-10 11:30:00,101.49,101.58,101.42,101.56,40253.0,96.1265,96.2118,96.0602,96.1928,40253.0
2022-10-10 11:35:00,101.55,101.57,101.39,101.43,46421.0,96.1834,96.2023,96.0318,96.0697,46421.0
2022-10-10 11:40:00,101.44,101.46,101.37,101.45,29418.0,96.0792,96.0981,96.0129,96.0886,29418.0
2022-10-10 11:45:00,101.44,101.56,101.43,101.54,27507.0,96.0792,96.1928,96.0697,96.1739,27507.0
2022-10-10 11:50:00,101.53,101.65,101.47,101.6,37173.0,96.1644,96.2781,96.1076,96.2307,37173.0
2022-10-10 11:55:00,101.59,101.61,101.38,101.39,47336.0,96.2212,96.2402,96.0223,96.0318,47336.0
2022-10-10 12:00:00,101.38,101.43,101.36,101.39,16698.0,96.0223,96.0697,96.0034,96.0318,16698.0
2022-10-10 12:05:00,101.39,101.49,101.22,101.23,21678.0,96.0318,96.1265,95.8708,95.8803,21678.0
2022-10-10 12:10:00,101.21,101.29,101.07,101.07,41301.0,95.8613,95.9371,95.7287,95.7287,41301.0
2022-10-10 12:15:00,101.07,101.18,100.99,100.99,30167.0,95.7287,95.8329,95.6529,95.6529,30167.0
2022-10-10 12:20:00,100.99,100.99,100.71,100.71,21071.0,95.6529,95.6529,95.3877,95.3877,21071.0
2022-10-10 12:25:00,100.7,100.84,100.66,100.73,29416.0,95.3783,95.5109,95.3404,95.4067,29416.0
2022-10-10 12:30:00,100.72,100.86,100.64,100.65,22503.0,95.3972,95.5298,95.3214,95.3309,22503.0
2022-10-10 12:35:00,100.65,100.74,100.62,100.66,28788.0,95.3309,95.4162,95.3025,95.3404,28788.0
2022-10-10 12:40:00,100.67,100.77,100.65,100.71,20672.0,95.3499,95.4446,95.3309,95.3877,20672.0
2022-10-10 12:45:00,100.71,100.78,100.62,100.67,20177.0,95.3877,95.454,95.3025,95.3499,20177.0
2022-10-10 12:50:00,100.66,100.66,100.48,100.5,21248.0,95.3404,95.3404,95.1699,95.1888,21248.0
2022-10-10 12:55:00,100.49,100.59,100.41,100.43,31402.0,95.1794,95.2741,95.1036,95.1225,31402.0
2022-10-10 13:00:00,100.43,100.49,100.35,100.39,17095.0,95.1225,95.1794,95.0468,95.0847,17095.0
2022-10-10 13:05:00,100.38,100.46,100.34,100.39,13710.0,95.0752,95.151,95.0373,95.0847,13710.0
2022-10-10 13:10:00,100.39,100.59,100.32,100.53,26343.0,95.0847,95.2741,95.0184,95.2173,26343.0
2022-10-10 13:15:00,100.52,100.61,100.42,100.52,15738.0,95.2078,95.293,95.1131,95.2078,15738.0
2022-10-10 13:20:00,100.55,100.64,100.53,100.58,15671.0,95.2362,95.3214,95.2173,95.2646,15671.0
2022-10-10 13:25:00,100.57,100.73,100.55,100.69,14231.0,95.2551,95.4067,95.2362,95.3688,14231.0
2022-10-10 13:30:00,100.68,100.93,100.67,100.87,24093.0,95.3593,95.5961,95.3499,95.5393,24093.0
2022-10-10 13:35:00,100.88,100.97,100.79,100.87,18450.0,95.5488,95.634,95.4635,95.5393,18450.0
2022-10-10 13:40:00,100.88,100.89,100.77,100.79,20485.0,95.5488,95.5582,95.4446,95.4635,20485.0
2022-10-10 13:45:00,100.78,101.34,100.78,101.25,46434.0,95.454,95.9845,95.454,95.8992,46434.0
2022-10-10 13:50:00,101.24,101.46,101.19,101.45,28459.0,95.8897,96.0981,95.8424,96.0886,28459.0
2022-10-10 13:55:00,101.46,101.49,101.33,101.34,27125.0,96.0981,96.1265,95.975,95.9845,27125.0
2022-10-10 14:00:00,101.38,101.38,101.21,101.25,27543.0,96.0223,96.0223,95.8613,95.8992,27543.0
2022-10-10 14:05:00,101.23,101.26,101.13,101.2,31858.0,95.8803,95.9087,95.7855,95.8518,31858.0
2022-10-10 14:10:00,101.2,101.26,101.05,101.05,30454.0,95.8518,95.9087,95.7098,95.7098,30454.0
2022-10-10 14:15:00,101.08,101.1,101.0,101.07,17630.0,95.7382,95.7571,95.6624,95.7287,17630.0
2022-10-10 14:20:00,101.08,101.15,101.01,101.07,19209.0,95.7382,95.8045,95.6719,95.7287,19209.0
2022-10-10 14:25:00,101.06,101.22,101.04,101.13,13793.0,95.7192,95.8708,95.7003,95.7855,13793.0
2022-10-10 14:30:00,101.13,101.42,101.1,101.36,27673.0,95.7855,96.0602,95.7571,96.0034,27673.0
2022-10-10 14:35:00,101.36,101.47,101.35,101.46,17702.0,96.0034,96.1076,95.9939,96.0981,17702.0
2022-10-10 14:40:00,101.46,101.5,101.27,101.31,23088.0,96.0981,96.136,95.9182,95.956,23088.0
2022-10-10 14:45:00,101.32,101.32,101.09,101.12,22708.0,95.9655,95.9655,95.7477,95.7761,22708.0
2022-10-10 14:50:00,101.12,101.25,101.1,101.25,21202.0,95.7761,95.8992,95.7571,95.8992,21202.0
2022-10-10 14:55:00,101.27,101.3,101.14,101.15,28178.0,95.9182,95.9466,95.795,95.8045,28178.0
2022-10-10 15:00:00,101.13,101.26,101.03,101.07,21378.0,95.7855,95.9087,95.6908,95.7287,21378.0
2022-10-10 15:05:00,101.09,101.23,101.02,101.23,20088.0,95.7477,95.8803,95.6814,95.8803,20088.0
2022-10-10 15:10:00,101.23,101.28,101.13,101.26,27499.0,95.8803,95.9276,95.7855,95.9087,27499.0
2022-10-10 15:15:00,101.26,101.43,101.24,101.38,37930.0,95.9087,96.0697,95.8897,96.0223,37930.0
2022-10-10 15:20:00,101.39,101.54,101.29,101.46,36132.0,96.0318,96.1739,95.9371,96.0981,36132.0
2022-10-10 15:25:00,101.46,101.46,101.2,101.26,31048.0,96.0981,96.0981,95.8518,95.9087,31048.0
2022-10-10 15:30:00,101.27,101.4,101.2,101.35,36457.0,95.9182,96.0413,95.8518,95.9939,36457.0
2022-10-10 15:35:00,101.36,101.4,101.18,101.31,45402.0,96.0034,96.0413,95.8329,95.956,45402.0
2022-10-10 15:40:00,101.3,101.34,101.17,101.23,39129.0,95.9466,95.9845,95.8234,95.8803,39129.0
2022-10-10 15:45:00,101.23,101.38,101.18,101.31,57275.0,95.8803,96.0223,95.8329,95.956,57275.0
2022-10-10 15:50:00,101.3,101.4,101.16,101.39,95496.0,95.9466,96.0413,95.814,96.0318,95496.0
2022-10-10 15:55:00,101.39,101.39,101.1,101.1,196963.0,96.0318,96.0318,95.7571,95.7571,196963.0
2022-10-11 09:30:00,100.85,101.07,100.29,100.35,125963.0,95.5203,95.7287,94.9899,95.0468,125963.0
2022-10-11 09:35:00,100.36,100.36,100.09,100.21,40041.0,95.0562,95.0562,94.8005,94.9142,40041.0
2022-10-11 09:40:00,100.26,100.51,100.25,100.42,39568.0,94.9615,95.1983,94.9521,95.1131,39568.0
2022-10-11 09:45:00,100.4,100.59,100.22,100.47,76377.0,95.0941,95.2741,94.9236,95.1604,76377.0
2022-10-11 09:50:00,100.5,100.58,100.25,100.55,43342.0,95.1888,95.2646,94.9521,95.2362,43342.0
2022-10-11 09:55:00,100.56,100.67,100.45,100.61,62854.0,95.2457,95.3499,95.1415,95.293,62854.0
2022-10-11 10:00:00,100.62,100.91,100.54,100.89,32522.0,95.3025,95.5772,95.2267,95.5582,32522.0
2022-10-11 10:05:00,100.91,101.13,100.78,101.03,25508.0,95.5772,95.7855,95.454,95.6908,25508.0
2022-10-11 10:10:00,101.06,101.09,100.72,100.91,49515.0,95.7192,95.7477,95.3972,95.5772,49515.0
2022-10-11 10:15:00,100.92,101.13,100.86,101.03,42402.0,95.5866,95.7855,95.5298,95.6908,42402.0
2022-10-11 10:20:00,101.01,101.03,100.83,100.83,42270.0,95.6719,95.6908,95.5014,95.5014,42270.0
2022-10-11 10:25:00,100.83,100.94,100.77,100.79,74767.0,95.5014,95.6056,95.4446,95.4635,74767.0
2022-10-11 10:30:00,100.76,101.03,100.68,100.97,30227.0,95.4351,95.6908,95.3593,95.634,30227.0
2022-10-11 10:35:00,100.96,101.13,100.95,101.12,42253.0,95.6245,95.7855,95.6151,95.7761,42253.0
2022-10-11 10:40:00,101.13,101.37,101.13,101.36,20783.0,95.7855,96.0129,95.7855,96.0034,20783.0
2022-10-11 10:45:00,101.37,101.48,101.29,101.29,22590.0,96.0129,96.1171,95.9371,95.9371,22590.0
2022-10-11 10:50:00,101.29,101.5,101.29,101.3,58324.0,95.9371,96.136,95.9371,95.9466,58324.0
2022-10-11 10:55:00,101.3,101.49,101.25,101.26,59967.0,95.9466,96.1265,95.8992,95.9087,59967.0
2022-10-11 11:00:00,101.25,101.72,101.25,101.64,26356.0,95.8992,96.3444,95.8992,96.2686,26356.0
2022-10-11 11:05:00,101.64,101.66,101.34,101.48,26148.0,96.2686,96.2875,95.9845,96.1171,26148.0
2022-10-11 11:10:00,101.5,101.56,101.45,101.5,21196.0,96.136,96.1928,96.0886,96.136,21196.0
2022-10-11 11:15:00,101.5,101.63,101.47,101.56,34728.0,96.136,96.2591,96.1076,96.1928,34728.0
2022-10-11 11:20:00,101.56,101.6,101.45,101.59,34976.0,96.1928,96.2307,96.0886,96.2212,34976.0
2022-10-11 11:25:00,101.59,101.79,101.57,101.74,48877.0,96.2212,96.4107,96.2023,96.3633,48877.0
2022-10-11 11:30:00,101.74,101.85,101.6,101.69,21636.0,96.3633,96.4675,96.2307,96.316,21636.0
2022-10-11 11:35:00,101.67,101.74,101.54,101.57,37072.0,96.297,96.3633,96.1739,96.2023,37072.0
2022-10-11 11:40:00,101.57,101.89,101.54,101.89,44733.0,96.2023,96.5054,96.1739,96.5054,44733.0
2022-10-11 11:45:00,101.91,102.04,101.8,102.0,37701.0,96.5243,96.6475,96.4201,96.6096,37701.0
2022-10-11 11:50:00,102.01,102.04,101.94,102.03,20000.0,96.619,96.6475,96.5527,96.638,20000.0
2022-10-11 11:55:00,102.03,102.15,101.97,102.09,86451.0,96.638,96.7516,96.5812,96.6948,86451.0
2022-10-11 12:00:00,102.1,102.11,101.83,101.84,17992.0,96.7043,96.7138,96.4486,96.458,17992.0
2022-10-11 12:05:00,101.84,101.84,101.64,101.72,19993.0,96.458,96.458,96.2686,96.3444,19993.0
2022-10-11 12:10:00,101.75,101.99,101.75,101.96,15318.0,96.3728,96.6001,96.3728,96.5717,15318.0
2022-10-11 12:15:00,101.95,102.09,101.89,102.08,26452.0,96.5622,96.6948,96.5054,96.6853,26452.0
2022-10-11 12:20:00,102.09,102.24,102.05,102.08,56798.0,96.6948,96.8369,96.6569,96.6853,56798.0
2022-10-11 12:25:00,102.09,102.2,102.09,102.14,24646.0,96.6948,96.799,96.6948,96.7422,24646.0
2022-10-11 12:30:00,102.15,102.37,102.13,102.33,20034.0,96.7516,96.96,96.7327,96.9221,20034.0
2022-10-11 12:35:00,102.34,102.39,102.27,102.37,19825.0,96.9316,96.979,96.8653,96.96,19825.0
2022-10-11 12:40:00,102.37,102.64,102.37,102.61,30634.0,96.96,97.2157,96.96,97.1873,30634.0
2022-10-11 12:45:00,102.61,102.68,102.55,102.64,17773.0,97.1873,97.2536,97.1305,97.2157,17773.0
2022-10-11 12:50:00,102.65,102.67,102.51,102.51,17047.0,97.2252,97.2442,97.0926,97.0926,17047.0
2022-10-11 12:55:00,102.53,102.64,102.53,102.63,17652.0,97.1116,97.2157,97.1116,97.2063,17652.0
2022-10-11 13:00:00,102.62,102.65,102.36,102.38,60795.0,97.1968,97.2252,96.9505,96.9695,60795.0
2022-10-11 13:05:00,102.39,102.42,102.22,102.38,26338.0,96.979,97.0074,96.8179,96.9695,26338.0
2022-10-11 13:10:00,102.36,102.38,102.23,102.3,13954.0,96.9505,96.9695,96.8274,96.8937,13954.0
2022-10-11 13:15:00,102.3,102.37,102.19,102.3,27603.0,96.8937,96.96,96.7895,96.8937,27603.0
2022-10-11 13:20:00,102.29,102.46,102.26,102.44,25349.0,96.8842,97.0453,96.8558,97.0263,25349.0
2022-10-11 13:25:00,102.44,102.46,102.24,102.29,28287.0,97.0263,97.0453,96.8369,96.8842,28287.0
2022-10-11 13:30:00,102.3,102.37,102.15,102.32,23913.0,96.8937,96.96,96.7516,96.9127,23913.0
2022-10-11 13:35:00,102.34,102.41,102.3,102.37,18992.0,96.9316,96.9979,96.8937,96.96,18992.0
2022-10-11 13:40:00,102.37,102.47,102.35,102.42,13899.0,96.96,97.0547,96.9411,97.0074,13899.0
2022-10-11 13:45:00,102.43,102.51,102.35,102.36,38526.0,97.0168,97.0926,96.9411,96.9505,38526.0
2022-10-11 13:50:00,102.36,102.54,102.31,102.45,16204.0,96.9505,97.121,96.9032,97.0358,16204.0
2022-10-11 13:55:00,102.46,102.55,102.43,102.54,23662.0,97.0453,97.1305,97.0168,97.121,23662.0
2022-10-11 14:00:00,102.56,102.69,102.48,102.67,34674.0,97.14,97.2631,97.0642,97.2442,34674.0
2022-10-11 14:05:00,102.66,102.75,102.55,102.63,57582.0,97.2347,97.3199,97.1305,97.2063,57582.0
2022-10-11 14:10:00,102.62,102.62,102.43,102.53,35214.0,97.1968,97.1968,97.0168,97.1116,35214.0
2022-10-11 14:15:00,102.51,102.54,102.42,102.42,20611.0,97.0926,97.121,97.0074,97.0074,20611.0
2022-10-11 14:20:00,102.4,102.55,102.4,102.53,25166.0,96.9884,97.1305,96.9884,97.1116,25166.0
2022-10-11 14:25:00,102.53,102.58,102.45,102.51,42119.0,97.1116,97.1589,97.0358,97.0926,42119.0
2022-10-11 14:30:00,102.5,102.75,102.47,102.71,23182.0,97.0831,97.3199,97.0547,97.282,23182.0
2022-10-11 14:35:00,102.72,102.72,102.58,102.62,21259.0,97.2915,97.2915,97.1589,97.1968,21259.0
2022-10-11 14:40:00,102.61,102.62,102.3,102.3,48975.0,97.1873,97.1968,96.8937,96.8937,48975.0
2022-10-11 14:45:00,102.27,102.32,101.97,102.08,45515.0,96.8653,96.9127,96.5812,96.6853,45515.0
2022-10-11 14:50:00,102.09,102.1,101.74,101.76,47873.0,96.6948,96.7043,96.3633,96.3823,47873.0
2022-10-11 14:55:00,101.77,101.77,101.5,101.51,39136.0,96.3917,96.3917,96.136,96.1455,39136.0
2022-10-11 15:00:00,101.5,101.56,101.3,101.4,28314.0,96.136,96.1928,95.9466,96.0413,28314.0
2022-10-11 15:05:00,101.38,101.5,101.26,101.28,49806.0,96.0223,96.136,95.9087,95.9276,49806.0
2022-10-11 15:10:00,101.27,101.36,101.12,101.33,49102.0,95.9182,96.0034,95.7761,95.975,49102.0
2022-10-11 15:15:00,101.34,101.47,101.15,101.44,57485.0,95.9845,96.1076,95.8045,96.0792,57485.0
2022-10-11 15:20:00,101.44,101.68,101.44,101.63,49567.0,96.0792,96.3065,96.0792,96.2591,49567.0
2022-10-11 15:25:00,101.63,101.7,101.47,101.62,47109.0,96.2591,96.3254,96.1076,96.2497,47109.0
2022-10-11 15:30:00,101.62,101.75,101.49,101.69,43608.0,96.2497,96.3728,96.1265,96.316,43608.0
2022-10-11 15:35:00,101.69,101.96,101.69,101.86,51569.0,96.316,96.5717,96.316,96.477,51569.0
2022-10-11 15:40:00,101.87,101.87,101.6,101.86,78584.0,96.4864,96.4864,96.2307,96.477,78584.0
2022-10-11 15:45:00,101.88,101.92,101.77,101.9,74932.0,96.4959,96.5338,96.3917,96.5149,74932.0
2022-10-11 15:50:00,101.89,101.9,101.57,101.83,143358.0,96.5054,96.5149,96.2023,96.4486,143358.0
2022-10-11 15:55:00,101.83,101.92,101.64,101.77,229339.0,96.4486,96.5338,96.2686,96.3917,229339.0
2022-10-12 09:30:00,101.25,101.25,100.27,100.37,168665.0,95.8992,95.8992,94.971,95.0657,168665.0
2022-10-12 09:35:00,100.41,101.1,100.39,101.04,47991.0,95.1036,95.7571,95.0847,95.7003,47991.0
2022-10-12 09:40:00,101.02,101.33,100.9,101.27,63386.0,95.6814,95.975,95.5677,95.9182,63386.0
2022-10-12 09:45:00,101.25,101.38,101.23,101.35,51713.0,95.8992,96.0223,95.8803,95.9939,51713.0
2022-10-12 09:50:00,101.36,101.76,101.34,101.62,23878.0,96.0034,96.3823,95.9845,96.2497,23878.0
2022-10-12 09:55:00,101.67,101.78,101.63,101.66,32406.0,96.297,96.4012,96.2591,96.2875,32406.0
2022-10-12 10:00:00,101.67,101.91,101.6,101.75,42347.0,96.297,96.5243,96.2307,96.3728,42347.0
2022-10-12 10:05:00,101.76,101.77,101.51,101.53,12586.0,96.3823,96.3917,96.1455,96.1644,12586.0
2022-10-12 10:10:00,101.5,101.61,101.45,101.45,30604.0,96.136,96.2402,96.0886,96.0886,30604.0
2022-10-12 10:15:00,101.42,101.48,101.26,101.38,14209.0,96.0602,96.1171,95.9087,96.0223,14209.0
2022-10-12 10:20:00,101.38,101.38,101.15,101.34,19656.0,96.0223,96.0223,95.8045,95.9845,19656.0
2022-10-12 10:25:00,101.33,101.52,101.31,101.42,39073.0,95.975,96.1549,95.956,96.0602,39073.0
2022-10-12 10:30:00,101.42,101.64,101.36,101.6,23824.0,96.0602,96.2686,96.0034,96.2307,23824.0
2022-10-12 10:35:00,101.59,101.59,101.24,101.24,11638.0,96.2212,96.2212,95.8897,95.8897,11638.0
2022-10-12 10:40:00,101.22,101.3,101.17,101.23,22960.0,95.8708,95.9466,95.8234,95.8803,22960.0
2022-10-12 10:45:00,101.21,101.27,101.15,101.24,25761.0,95.8613,95.9182,95.8045,95.8897,25761.0
2022-10-12 10:50:00,101.27,101.33,101.19,101.28,10492.0,95.9182,95.975,95.8424,95.9276,10492.0
2022-10-12 10:55:00,101.27,101.27,101.13,101.14,11889.0,95.9182,95.9182,95.7855,95.795,11889.0
2022-10-12 11:00:00,101.15,101.33,101.14,101.27,10719.0,95.8045,95.975,95.795,95.9182,10719.0
2022-10-12 11:05:00,101.25,101.28,101.16,101.25,10662.0,95.8992,95.9276,95.814,95.8992,10662.0
2022-10-12 11:10:00,101.23,101.34,101.05,101.11,17298.0,95.8803,95.9845,95.7098,95.7666,17298.0
2022-10-12 11:15:00,101.12,101.21,100.99,101.16,48341.0,95.7761,95.8613,95.6529,95.814,48341.0
2022-10-12 11:20:00,101.14,101.18,101.01,101.12,69800.0,95.795,95.8329,95.6719,95.7761,69800.0
2022-10-12 11:25:00,101.16,101.24,101.15,101.2,17917.0,95.814,95.8897,95.8045,95.8518,17917.0
2022-10-12 11:30:00,101.21,101.28,101.16,101.16,26496.0,95.8613,95.9276,95.814,95.814,26496.0
2022-10-12 11:35:00,101.14,101.22,100.99,101.02,26664.0,95.795,95.8708,95.6529,95.6814,26664.0
2022-10-12 11:40:00,101.01,101.19,100.97,101.06,21213.0,95.6719,95.8424,95.634,95.7192,21213.0
2022-10-12 11:45:00,101.06,101.06,100.9,101.02,16835.0,95.7192,95.7192,95.5677,95.6814,16835.0
2022-10-12 11:50:00,101.02,101.12,101.01,101.07,11197.0,95.6814,95.7761,95.6719,95.7287,11197.0
2022-10-12 11:55:00,101.08,101.16,101.04,101.1,15253.0,95.7382,95.814,95.7003,95.7571,15253.0
2022-10-12 12:00:00,101.11,101.13,100.99,101.04,36355.0,95.7666,95.7855,95.6529,95.7003,36355.0
2022-10-12 12:05:00,101.04,101.25,100.99,101.03,21580.0,95.7003,95.8992,95.6529,95.6908,21580.0
2022-10-12 12:10:00,101.04,101.04,100.88,101.0,7445.0,95.7003,95.7003,95.5488,95.6624,7445.0
2022-10-12 12:15:00,101.0,101.09,100.99,101.08,17560.0,95.6624,95.7477,95.6529,95.7382,17560.0
2022-10-12 12:20:00,101.08,101.09,100.99,101.01,13240.0,95.7382,95.7477,95.6529,95.6719,13240.0
2022-10-12 12:25:00,101.0,101.01,100.87,100.89,17498.0,95.6624,95.6719,95.5393,95.5582,17498.0
2022-10-12 12:30:00,100.89,100.93,100.84,100.87,10318.0,95.5582,95.5961,95.5109,95.5393,10318.0
2022-10-12 12:35:00,100.86,100.86,100.67,100.67,12955.0,95.5298,95.5298,95.3499,95.3499,12955.0
2022-10-12 12:40:00,100.69,100.73,100.62,100.71,10300.0,95.3688,95.4067,95.3025,95.3877,10300.0
2022-10-12 12:45:00,100.71,100.87,100.7,100.79,12997.0,95.3877,95.5393,95.3783,95.4635,12997.0
2022-10-12 12:50:00,100.8,100.85,100.78,100.84,11148.0,95.473,95.5203,95.454,95.5109,11148.0
2022-10-12 12:55:00,100.86,100.97,100.86,100.92,10661.0,95.5298,95.634,95.5298,95.5866,10661.0
2022-10-12 13:00:00,100.94,100.97,100.77,100.77,22168.0,95.6056,95.634,95.4446,95.4446,22168.0
2022-10-12 13:05:00,100.77,100.85,100.74,100.83,11660.0,95.4446,95.5203,95.4162,95.5014,11660.0
2022-10-12 13:10:00,100.83,100.83,100.74,100.79,9986.0,95.5014,95.5014,95.4162,95.4635,9986.0
2022-10-12 13:15:00,100.78,100.78,100.65,100.66,13651.0,95.454,95.454,95.3309,95.3404,13651.0
2022-10-12 13:20:00,100.66,100.7,100.6,100.62,14272.0,95.3404,95.3783,95.2836,95.3025,14272.0
2022-10-12 13:25:00,100.62,100.69,100.6,100.64,8537.0,95.3025,95.3688,95.2836,95.3214,8537.0
2022-10-12 13:30:00,100.66,100.67,100.46,100.5,18638.0,95.3404,95.3499,95.151,95.1888,18638.0
2022-10-12 13:35:00,100.48,100.53,100.4,100.52,12864.0,95.1699,95.2173,95.0941,95.2078,12864.0
2022-10-12 13:40:00,100.53,100.56,100.39,100.45,16002.0,95.2173,95.2457,95.0847,95.1415,16002.0
2022-10-12 13:45:00,100.44,100.51,100.39,100.51,18477.0,95.132,95.1983,95.0847,95.1983,18477.0
2022-10-12 13:50:00,100.52,100.52,100.37,100.46,12700.0,95.2078,95.2078,95.0657,95.151,12700.0
2022-10-12 13:55:00,100.43,100.56,100.4,100.56,24941.0,95.1225,95.2457,95.0941,95.2457,24941.0
2022-10-12 14:00:00,100.58,100.73,100.34,100.44,72471.0,95.2646,95.4067,95.0373,95.132,72471.0
2022-10-12 14:05:00,100.46,100.72,100.38,100.62,21102.0,95.151,95.3972,95.0752,95.3025,21102.0
2022-10-12 14:10:00,100.56,100.79,100.51,100.67,36320.0,95.2457,95.4635,95.1983,95.3499,36320.0
2022-10-12 14:15:00,100.67,100.67,100.44,100.52,20370.0,95.3499,95.3499,95.132,95.2078,20370.0
2022-10-12 14:20:00,100.53,100.54,100.35,100.41,19925.0,95.2173,95.2267,95.0468,95.1036,19925.0
2022-10-12 14:25:00,100.4,100.66,100.38,100.6,30935.0,95.0941,95.3404,95.0752,95.2836,30935.0
2022-10-12 14:30:00,100.6,100.67,100.46,100.58,16717.0,95.2836,95.3499,95.151,95.2646,16717.0
2022-10-12 14:35:00,100.55,100.62,100.5,100.53,18786.0,95.2362,95.3025,95.1888,95.2173,18786.0
2022-10-12 14:40:00,100.53,100.56,100.45,100.48,18506.0,95.2173,95.2457,95.1415,95.1699,18506.0
2022-10-12 14:45:00,100.46,100.52,100.33,100.37,23642.0,95.151,95.2078,95.0278,95.0657,23642.0
2022-10-12 14:50:00,100.35,100.38,100.22,100.25,19271.0,95.0468,95.0752,94.9236,94.9521,19271.0
2022-10-12 14:55:00,100.23,100.32,100.21,100.26,18626.0,94.9331,95.0184,94.9142,94.9615,18626.0
2022-10-12 15:00:00,100.24,100.31,100.14,100.18,21094.0,94.9426,95.0089,94.8479,94.8858,21094.0
2022-10-12 15:05:00,100.18,100.26,100.15,100.22,21870.0,94.8858,94.9615,94.8573,94.9236,21870.0
2022-10-12 15:10:00,100.23,100.36,100.23,100.33,32459.0,94.9331,95.0562,94.9331,95.0278,32459.0
2022-10-12 15:15:00,100.31,100.43,100.26,100.42,42702.0,95.0089,95.1225,94.9615,95.1131,42702.0
2022-10-12 15:20:00,100.42,100.49,100.36,100.43,40390.0,95.1131,95.1794,95.0562,95.1225,40390.0
2022-10-12 15:25:00,100.41,100.49,100.35,100.35,33418.0,95.1036,95.1794,95.0468,95.0468,33418.0
2022-10-12 15:30:00,100.35,100.57,100.33,100.56,35124.0,95.0468,95.2551,95.0278,95.2457,35124.0
2022-10-12 15:35:00,100.56,100.59,100.44,100.48,45773.0,95.2457,95.2741,95.132,95.1699,45773.0
2022-10-12 15:40:00,100.5,100.59,100.36,100.57,34861.0,95.1888,95.2741,95.0562,95.2551,34861.0
2022-10-12 15:45:00,100.56,100.56,100.33,100.37,56526.0,95.2457,95.2457,95.0278,95.0657,56526.0
2022-10-12 15:50:00,100.37,100.4,100.24,100.3,120310.0,95.0657,95.0941,94.9426,94.9994,120310.0
2022-10-12 15:55:00,100.29,100.3,100.06,100.06,253535.0,94.9899,94.9994,94.7721,94.7721,253535.0
2022-10-13 09:30:00,97.93,98.5,97.68,98.2,108344.0,93.1801,93.7225,92.9422,93.437,108344.0
2022-10-13 09:35:00,98.25,98.25,97.98,98.18,35252.0,93.4846,93.4846,93.2277,93.418,35252.0
2022-10-13 09:40:00,98.18,98.39,97.85,97.85,53635.0,93.418,93.6178,93.104,93.104,53635.0
2022-10-13 09:45:00,97.89,98.41,97.7,98.27,58206.0,93.142,93.6368,92.9613,93.5036,58206.0
2022-10-13 09:50:00,98.25,98.68,98.1,98.54,52674.0,93.4846,93.8937,93.3419,93.7605,52674.0
2022-10-13 09:55:00,98.53,99.0,98.43,98.98,132401.0,93.751,94.1982,93.6558,94.1792,132401.0
2022-10-13 10:00:00,98.99,99.21,98.81,99.21,43707.0,94.1887,94.398,94.0174,94.398,43707.0
2022-10-13 10:05:00,99.22,99.42,99.03,99.12,30801.0,94.4075,94.5978,94.2267,94.3124,30801.0
2022-10-13 10:10:00,99.09,99.19,98.94,99.16,38113.0,94.2838,94.379,94.1411,94.3504,38113.0
2022-10-13 10:15:00,99.2,99.27,99.03,99.03,28291.0,94.3885,94.4551,94.2267,94.2267,28291.0
2022-10-13 10:20:00,99.07,99.31,99.07,99.21,28453.0,94.2648,94.4932,94.2648,94.398,28453.0
2022-10-13 10:25:00,99.26,99.34,99.09,99.19,20865.0,94.4456,94.5217,94.2838,94.379,20865.0
2022-10-13 10:30:00,99.18,99.46,99.07,99.07,94165.0,94.3695,94.6359,94.2648,94.2648,94165.0
2022-10-13 10:35:00,99.07,99.25,98.98,99.22,55567.0,94.2648,94.4361,94.1792,94.4075,55567.0
2022-10-13 10:40:00,99.23,99.35,99.13,99.28,177357.0,94.417,94.5312,94.3219,94.4646,177357.0
2022-10-13 10:45:00,99.25,99.4,99.15,99.22,91506.0,94.4361,94.5788,94.3409,94.4075,91506.0
2022-10-13 10:50:00,99.19,99.2,98.98,99.11,27137.0,94.379,94.3885,94.1792,94.3029,27137.0
2022-10-13 10:55:00,99.11,99.29,99.01,99.12,68806.0,94.3029,94.4741,94.2077,94.3124,68806.0
2022-10-13 11:00:00,99.11,99.21,99.09,99.21,28591.0,94.3029,94.398,94.2838,94.398,28591.0
2022-10-13 11:05:00,99.22,99.74,99.2,99.67,148789.0,94.4075,94.9023,94.3885,94.8357,148789.0
2022-10-13 11:10:00,99.68,99.79,99.55,99.79,24271.0,94.8452,94.9499,94.7215,94.9499,24271.0
2022-10-13 11:15:00,99.8,100.49,99.62,100.14,125951.0,94.9594,95.6159,94.7881,95.2829,125951.0
2022-10-13 11:20:00,100.17,101.03,100.17,100.47,42383.0,95.3115,96.1297,95.3115,95.5969,42383.0
2022-10-13 11:25:00,100.49,100.78,100.34,100.78,20710.0,95.6159,95.8919,95.4732,95.8919,20710.0
2022-10-13 11:30:00,100.81,100.83,100.63,100.8,15485.0,95.9204,95.9394,95.7491,95.9109,15485.0
2022-10-13 11:35:00,100.83,101.84,100.83,101.61,37040.0,95.9394,96.9005,95.9394,96.6816,37040.0
2022-10-13 11:40:00,101.68,101.96,101.48,101.55,26024.0,96.7482,97.0146,96.5579,96.6245,26024.0
2022-10-13 11:45:00,101.56,101.64,101.27,101.34,41255.0,96.634,96.7102,96.3581,96.4247,41255.0
2022-10-13 11:50:00,101.31,101.56,101.14,101.48,18673.0,96.3962,96.634,96.2344,96.5579,18673.0
2022-10-13 11:55:00,101.49,101.82,101.48,101.74,33218.0,96.5674,96.8814,96.5579,96.8053,33218.0
2022-10-13 12:00:00,101.75,102.06,101.75,101.98,38675.0,96.8148,97.1098,96.8148,97.0337,38675.0
2022-10-13 12:05:00,102.0,102.04,101.74,101.76,27102.0,97.0527,97.0908,96.8053,96.8243,27102.0
2022-10-13 12:10:00,101.77,101.84,101.5,101.55,30899.0,96.8338,96.9005,96.5769,96.6245,30899.0
2022-10-13 12:15:00,101.53,101.64,101.39,101.47,24620.0,96.6055,96.7102,96.4723,96.5484,24620.0
2022-10-13 12:20:00,101.46,101.65,101.36,101.54,31520.0,96.5389,96.7197,96.4437,96.615,31520.0
2022-10-13 12:25:00,101.53,101.54,101.39,101.39,26129.0,96.6055,96.615,96.4723,96.4723,26129.0
2022-10-13 12:30:00,101.4,101.57,101.33,101.5,20594.0,96.4818,96.6435,96.4152,96.5769,20594.0
2022-10-13 12:35:00,101.49,101.63,101.41,101.6,22933.0,96.5674,96.7006,96.4913,96.6721,22933.0
2022-10-13 12:40:00,101.59,101.92,101.57,101.89,30746.0,96.6626,96.9766,96.6435,96.948,30746.0
2022-10-13 12:45:00,101.89,102.06,101.74,102.06,29962.0,96.948,97.1098,96.8053,97.1098,29962.0
2022-10-13 12:50:00,102.06,102.12,101.87,101.88,30229.0,97.1098,97.1669,96.929,96.9385,30229.0
2022-10-13 12:55:00,101.89,101.94,101.81,101.88,23057.0,96.948,96.9956,96.8719,96.9385,23057.0
2022-10-13 13:00:00,101.88,102.07,101.82,102.04,22344.0,96.9385,97.1193,96.8814,97.0908,22344.0
2022-10-13 13:05:00,102.04,102.11,101.97,101.99,17951.0,97.0908,97.1574,97.0241,97.0432,17951.0
2022-10-13 13:10:00,101.99,102.07,101.85,101.95,31115.0,97.0432,97.1193,96.91,97.0051,31115.0
2022-10-13 13:15:00,101.95,102.14,101.95,102.09,23395.0,97.0051,97.1859,97.0051,97.1383,23395.0
2022-10-13 13:20:00,102.08,102.43,102.08,102.39,30456.0,97.1288,97.4618,97.1288,97.4238,30456.0
2022-10-13 13:25:00,102.38,102.59,102.33,102.46,27097.0,97.4143,97.6141,97.3667,97.4904,27097.0
2022-10-13 13:30:00,102.49,102.74,102.49,102.66,30992.0,97.5189,97.7568,97.5189,97.6807,30992.0
2022-10-13 13:35:00,102.67,102.69,102.48,102.62,27619.0,97.6902,97.7092,97.5094,97.6426,27619.0
2022-10-13 13:40:00,102.63,102.68,102.48,102.52,30399.0,97.6521,97.6997,97.5094,97.5475,30399.0
2022-10-13 13:45:00,102.53,102.58,102.42,102.58,22271.0,97.557,97.6046,97.4523,97.6046,22271.0
2022-10-13 13:50:00,102.56,102.68,102.53,102.62,25583.0,97.5855,97.6997,97.557,97.6426,25583.0
2022-10-13 13:55:00,102.64,102.74,102.59,102.74,18724.0,97.6616,97.7568,97.6141,97.7568,18724.0
2022-10-13 14:00:00,102.73,102.81,102.67,102.75,36251.0,97.7473,97.8234,97.6902,97.7663,36251.0
2022-10-13 14:05:00,102.77,102.8,102.58,102.62,33044.0,97.7853,97.8139,97.6046,97.6426,33044.0
2022-10-13 14:10:00,102.63,102.67,102.48,102.61,40124.0,97.6521,97.6902,97.5094,97.6331,40124.0
2022-10-13 14:15:00,102.61,102.67,102.55,102.58,24813.0,97.6331,97.6902,97.576,97.6046,24813.0
2022-10-13 14:20:00,102.59,102.72,102.52,102.64,47835.0,97.6141,97.7378,97.5475,97.6616,47835.0
2022-10-13 14:25:00,102.65,102.66,102.43,102.52,64189.0,97.6712,97.6807,97.4618,97.5475,64189.0
2022-10-13 14:30:00,102.54,102.71,102.54,102.71,31391.0,97.5665,97.7283,97.5665,97.7283,31391.0
2022-10-13 14:35:00,102.71,102.89,102.63,102.87,37905.0,97.7283,97.8995,97.6521,97.8805,37905.0
2022-10-13 14:40:00,102.86,102.91,102.73,102.88,24644.0,97.871,97.9186,97.7473,97.89,24644.0
2022-10-13 14:45:00,102.89,103.01,102.86,102.94,38516.0,97.8995,98.0137,97.871,97.9471,38516.0
2022-10-13 14:50:00,102.92,103.07,102.91,103.03,61569.0,97.9281,98.0708,97.9186,98.0327,61569.0
2022-10-13 14:55:00,103.03,103.08,102.89,102.9,168413.0,98.0327,98.0803,97.8995,97.909,168413.0
2022-10-13 15:00:00,102.91,102.91,102.74,102.85,31533.0,97.9186,97.9186,97.7568,97.8615,31533.0
2022-10-13 15:05:00,102.89,102.97,102.85,102.94,62705.0,97.8995,97.9756,97.8615,97.9471,62705.0
2022-10-13 15:10:00,102.94,102.95,102.75,102.75,52358.0,97.9471,97.9566,97.7663,97.7663,52358.0
2022-10-13 15:15:00,102.74,102.88,102.73,102.82,46617.0,97.7568,97.89,97.7473,97.8329,46617.0
2022-10-13 15:20:00,102.82,102.82,102.6,102.65,44798.0,97.8329,97.8329,97.6236,97.6712,44798.0
2022-10-13 15:25:00,102.66,102.71,102.48,102.56,58783.0,97.6807,97.7283,97.5094,97.5855,58783.0
2022-10-13 15:30:00,102.55,102.68,102.32,102.42,42487.0,97.576,97.6997,97.3572,97.4523,42487.0
2022-10-13 15:35:00,102.4,102.45,102.3,102.42,45334.0,97.4333,97.4809,97.3381,97.4523,45334.0
2022-10-13 15:40:00,102.4,102.48,102.23,102.44,56345.0,97.4333,97.5094,97.2715,97.4714,56345.0
2022-10-13 15:45:00,102.44,102.65,102.37,102.52,65378.0,97.4714,97.6712,97.4047,97.5475,65378.0
2022-10-13 15:50:00,102.52,102.71,102.39,102.62,116298.0,97.5475,97.7283,97.4238,97.6426,116298.0
2022-10-13 15:55:00,102.62,102.63,102.37,102.46,219570.0,97.6426,97.6521,97.4047,97.4904,219570.0
2022-10-14 09:30:00,103.18,103.48,102.91,103.03,85622.0,98.1755,98.4609,97.9186,98.0327,85622.0
2022-10-14 09:35:00,103.06,103.92,103.06,103.86,23890.0,98.0613,98.8796,98.0613,98.8225,23890.0
2022-10-14 09:40:00,103.89,103.9,103.01,103.06,21798.0,98.851,98.8605,98.0137,98.0613,21798.0
2022-10-14 09:45:00,103.06,103.26,102.66,103.26,44255.0,98.0613,98.2516,97.6807,98.2516,44255.0
2022-10-14 09:50:00,103.3,103.52,103.21,103.29,77642.0,98.2896,98.499,98.204,98.2801,77642.0
2022-10-14 09:55:00,103.32,103.63,103.32,103.46,24496.0,98.3087,98.6036,98.3087,98.4419,24496.0
2022-10-14 10:00:00,103.47,103.47,102.64,103.03,65188.0,98.4514,98.4514,97.6616,98.0327,65188.0
2022-10-14 10:05:00,103.09,103.25,102.88,102.94,31248.0,98.0898,98.2421,97.89,97.9471,31248.0
2022-10-14 10:10:00,102.94,103.07,102.28,102.39,42375.0,97.9471,98.0708,97.3191,97.4238,42375.0
2022-10-14 10:15:00,102.36,102.63,102.36,102.57,37450.0,97.3952,97.6521,97.3952,97.595,37450.0
2022-10-14 10:20:00,102.56,102.56,101.95,102.29,50731.0,97.5855,97.5855,97.0051,97.3286,50731.0
2022-10-14 10:25:00,102.31,102.61,102.17,102.46,50399.0,97.3477,97.6331,97.2144,97.4904,50399.0
2022-10-14 10:30:00,102.43,102.63,102.3,102.41,38291.0,97.4618,97.6521,97.3381,97.4428,38291.0
2022-10-14 10:35:00,102.45,102.53,102.35,102.49,27663.0,97.4809,97.557,97.3857,97.5189,27663.0
2022-10-14 10:40:00,102.48,102.64,102.07,102.07,21761.0,97.5094,97.6616,97.1193,97.1193,21761.0
2022-10-14 10:45:00,102.1,102.41,102.09,102.16,29688.0,97.1478,97.4428,97.1383,97.2049,29688.0
2022-10-14 10:50:00,102.19,102.54,102.15,102.42,32272.0,97.2335,97.5665,97.1954,97.4523,32272.0
2022-10-14 10:55:00,102.38,102.53,102.3,102.45,21375.0,97.4143,97.557,97.3381,97.4809,21375.0
2022-10-14 11:00:00,102.46,102.67,102.44,102.57,26269.0,97.4904,97.6902,97.4714,97.595,26269.0
2022-10-14 11:05:00,102.56,102.57,102.29,102.34,46932.0,97.5855,97.595,97.3286,97.3762,46932.0
2022-10-14 11:10:00,102.35,102.36,102.04,102.06,24592.0,97.3857,97.3952,97.0908,97.1098,24592.0
2022-10-14 11:15:00,102.05,102.12,101.84,101.9,37811.0,97.1003,97.1669,96.9005,96.9575,37811.0
2022-10-14 11:20:00,101.92,102.18,101.92,101.99,20907.0,96.9766,97.224,96.9766,97.0432,20907.0
2022-10-14 11:25:00,102.02,102.16,101.8,101.99,135820.0,97.0717,97.2049,96.8624,97.0432,135820.0
2022-10-14 11:30:00,101.99,101.99,101.73,101.75,27478.0,97.0432,97.0432,96.7958,96.8148,27478.0
2022-10-14 11:35:00,101.73,101.82,101.6,101.82,19322.0,96.7958,96.8814,96.6721,96.8814,19322.0
2022-10-14 11:40:00,101.8,101.87,101.63,101.78,25974.0,96.8624,96.929,96.7006,96.8434,25974.0
2022-10-14 11:45:00,101.78,101.79,101.55,101.66,42124.0,96.8434,96.8529,96.6245,96.7292,42124.0
2022-10-14 11:50:00,101.67,101.75,101.34,101.5,20893.0,96.7387,96.8148,96.4247,96.5769,20893.0
2022-10-14 11:55:00,101.48,101.53,101.38,101.45,21756.0,96.5579,96.6055,96.4628,96.5294,21756.0
2022-10-14 12:00:00,101.44,101.75,101.36,101.67,33174.0,96.5199,96.8148,96.4437,96.7387,33174.0
2022-10-14 12:05:00,101.64,101.64,101.21,101.23,53759.0,96.7102,96.7102,96.301,96.32,53759.0
2022-10-14 12:10:00,101.21,101.36,101.17,101.33,38645.0,96.301,96.4437,96.2629,96.4152,38645.0
2022-10-14 12:15:00,101.32,101.4,101.08,101.38,95457.0,96.4057,96.4818,96.1773,96.4628,95457.0
2022-10-14 12:20:00,101.38,101.45,101.29,101.4,26173.0,96.4628,96.5294,96.3771,96.4818,26173.0
2022-10-14 12:25:00,101.43,101.46,101.25,101.42,27375.0,96.5103,96.5389,96.3391,96.5008,27375.0
2022-10-14 12:30:00,101.42,101.53,101.27,101.3,18834.0,96.5008,96.6055,96.3581,96.3866,18834.0
2022-10-14 12:35:00,101.31,101.57,101.29,101.56,22996.0,96.3962,96.6435,96.3771,96.634,22996.0
2022-10-14 12:40:00,101.55,101.77,101.52,101.64,21366.0,96.6245,96.8338,96.596,96.7102,21366.0
2022-10-14 12:45:00,101.63,101.66,101.43,101.44,15185.0,96.7006,96.7292,96.5103,96.5199,15185.0
2022-10-14 12:50:00,101.44,101.45,101.33,101.34,20026.0,96.5199,96.5294,96.4152,96.4247,20026.0
2022-10-14 12:55:00,101.35,101.44,101.29,101.31,12801.0,96.4342,96.5199,96.3771,96.3962,12801.0
2022-10-14 13:00:00,101.31,101.48,101.28,101.37,20232.0,96.3962,96.5579,96.3676,96.4532,20232.0
2022-10-14 13:05:00,101.35,101.35,101.12,101.2,12318.0,96.4342,96.4342,96.2154,96.2915,12318.0
2022-10-14 13:10:00,101.21,101.26,101.12,101.12,9305.0,96.301,96.3486,96.2154,96.2154,9305.0
2022-10-14 13:15:00,101.11,101.26,101.11,101.19,13371.0,96.2059,96.3486,96.2059,96.282,13371.0
2022-10-14 13:20:00,101.16,101.32,101.08,101.23,16859.0,96.2534,96.4057,96.1773,96.32,16859.0
2022-10-14 13:25:00,101.23,101.37,101.18,101.36,15589.0,96.32,96.4532,96.2725,96.4437,15589.0
2022-10-14 13:30:00,101.33,101.51,101.33,101.44,22667.0,96.4152,96.5865,96.4152,96.5199,22667.0
2022-10-14 13:35:00,101.44,101.57,101.34,101.51,25077.0,96.5199,96.6435,96.4247,96.5865,25077.0
2022-10-14 13:40:00,101.48,101.56,101.37,101.42,28676.0,96.5579,96.634,96.4532,96.5008,28676.0
2022-10-14 13:45:00,101.42,101.54,101.42,101.47,15236.0,96.5008,96.615,96.5008,96.5484,15236.0
2022-10-14 13:50:00,101.44,101.46,101.35,101.45,17910.0,96.5199,96.5389,96.4342,96.5294,17910.0
2022-10-14 13:55:00,101.45,101.66,101.45,101.66,23719.0,96.5294,96.7292,96.5294,96.7292,23719.0
2022-10-14 14:00:00,101.66,101.66,101.55,101.58,19801.0,96.7292,96.7292,96.6245,96.6531,19801.0
2022-10-14 14:05:00,101.58,101.6,101.44,101.53,25893.0,96.6531,96.6721,96.5199,96.6055,25893.0
2022-10-14 14:10:00,101.53,101.56,101.45,101.48,24004.0,96.6055,96.634,96.5294,96.5579,24004.0
2022-10-14 14:15:00,101.45,101.49,101.29,101.36,28718.0,96.5294,96.5674,96.3771,96.4437,28718.0
2022-10-14 14:20:00,101.38,101.42,101.31,101.31,25084.0,96.4628,96.5008,96.3962,96.3962,25084.0
2022-10-14 14:25:00,101.31,101.32,101.12,101.3,40591.0,96.3962,96.4057,96.2154,96.3866,40591.0
2022-10-14 14:30:00,101.29,101.3,101.2,101.22,33518.0,96.3771,96.3866,96.2915,96.3105,33518.0
2022-10-14 14:35:00,101.21,101.33,101.16,101.33,23473.0,96.301,96.4152,96.2534,96.4152,23473.0
2022-10-14 14:40:00,101.32,101.33,101.11,101.23,38718.0,96.4057,96.4152,96.2059,96.32,38718.0
2022-10-14 14:45:00,101.21,101.26,101.09,101.26,28524.0,96.301,96.3486,96.1868,96.3486,28524.0
2022-10-14 14:50:00,101.24,101.31,101.21,101.21,23574.0,96.3296,96.3962,96.301,96.301,23574.0
2022-10-14 14:55:00,101.19,101.3,101.15,101.27,23465.0,96.282,96.3866,96.2439,96.3581,23465.0
2022-10-14 15:00:00,101.26,101.52,101.25,101.42,43760.0,96.3486,96.596,96.3391,96.5008,43760.0
2022-10-14 15:05:00,101.44,101.45,101.2,101.27,32501.0,96.5199,96.5294,96.2915,96.3581,32501.0
2022-10-14 15:10:00,101.26,101.31,101.13,101.22,31092.0,96.3486,96.3962,96.2249,96.3105,31092.0
2022-10-14 15:15:00,101.21,101.23,101.05,101.22,50904.0,96.301,96.32,96.1488,96.3105,50904.0
2022-10-14 15:20:00,101.22,101.39,101.17,101.34,40901.0,96.3105,96.4723,96.2629,96.4247,40901.0
2022-10-14 15:25:00,101.34,101.43,101.28,101.37,98698.0,96.4247,96.5103,96.3676,96.4532,98698.0
2022-10-14 15:30:00,101.37,101.59,101.2,101.59,101685.0,96.4532,96.6626,96.2915,96.6626,101685.0
2022-10-14 15:35:00,101.59,101.59,101.24,101.34,47057.0,96.6626,96.6626,96.3296,96.4247,47057.0
2022-10-14 15:40:00,101.36,101.37,101.23,101.34,45538.0,96.4437,96.4532,96.32,96.4247,45538.0
2022-10-14 15:45:00,101.33,101.33,101.12,101.24,108587.0,96.4152,96.4152,96.2154,96.3296,108587.0
2022-10-14 15:50:00,101.25,101.34,101.03,101.14,216059.0,96.3391,96.4247,96.1297,96.2344,216059.0
2022-10-14 15:55:00,101.13,101.13,100.79,101.05,466945.0,96.2249,96.2249,95.9014,96.1488,466945.0
2022-10-17 09:30:00,102.12,102.41,101.87,102.38,111101.0,97.1669,97.4428,96.929,97.4143,111101.0
2022-10-17 09:35:00,102.45,103.09,102.37,103.06,89583.0,97.4809,98.0898,97.4047,98.0613,89583.0
2022-10-17 09:40:00,103.08,103.48,103.06,103.26,79346.0,98.0803,98.4609,98.0613,98.2516,79346.0
2022-10-17 09:45:00,103.26,103.52,103.12,103.52,103078.0,98.2516,98.499,98.1184,98.499,103078.0
2022-10-17 09:50:00,103.53,103.6,103.14,103.23,64180.0,98.5085,98.5751,98.1374,98.223,64180.0
2022-10-17 09:55:00,103.24,103.3,102.83,102.91,47511.0,98.2325,98.2896,97.8424,97.9186,47511.0
2022-10-17 10:00:00,102.92,103.23,102.9,103.15,62817.0,97.9281,98.223,97.909,98.1469,62817.0
2022-10-17 10:05:00,103.17,103.35,103.1,103.19,55359.0,98.1659,98.3372,98.0993,98.185,55359.0
2022-10-17 10:10:00,103.17,103.45,103.17,103.45,41524.0,98.1659,98.4324,98.1659,98.4324,41524.0
2022-10-17 10:15:00,103.45,103.5,103.27,103.42,34422.0,98.4324,98.4799,98.2611,98.4038,34422.0
2022-10-17 10:20:00,103.43,103.63,103.36,103.41,44305.0,98.4133,98.6036,98.3467,98.3943,44305.0
2022-10-17 10:25:00,103.4,103.47,103.3,103.36,34681.0,98.3848,98.4514,98.2896,98.3467,34681.0
2022-10-17 10:30:00,103.36,103.47,103.26,103.3,41463.0,98.3467,98.4514,98.2516,98.2896,41463.0
2022-10-17 10:35:00,103.31,103.42,103.31,103.39,28858.0,98.2992,98.4038,98.2992,98.3753,28858.0
2022-10-17 10:40:00,103.4,103.53,103.37,103.4,134364.0,98.3848,98.5085,98.3562,98.3848,134364.0
2022-10-17 10:45:00,103.39,103.58,103.27,103.34,386322.0,98.3753,98.5561,98.2611,98.3277,386322.0
2022-10-17 10:50:00,103.34,103.34,102.83,102.91,106221.0,98.3277,98.3277,97.8424,97.9186,106221.0
2022-10-17 10:55:00,102.92,103.29,102.91,103.26,324685.0,97.9281,98.2801,97.9186,98.2516,324685.0
2022-10-17 11:00:00,103.27,103.36,103.1,103.15,93852.0,98.2611,98.3467,98.0993,98.1469,93852.0
2022-10-17 11:05:00,103.14,103.16,102.91,102.96,50578.0,98.1374,98.1564,97.9186,97.9661,50578.0
2022-10-17 11:10:00,102.95,103.09,102.89,102.93,54112.0,97.9566,98.0898,97.8995,97.9376,54112.0
2022-10-17 11:15:00,102.93,102.93,102.74,102.84,36999.0,97.9376,97.9376,97.7568,97.8519,36999.0
2022-10-17 11:20:00,102.84,103.16,102.83,103.16,28015.0,97.8519,98.1564,97.8424,98.1564,28015.0
2022-10-17 11:25:00,103.16,103.18,103.04,103.09,52818.0,98.1564,98.1755,98.0422,98.0898,52818.0
2022-10-17 11:30:00,103.08,103.27,103.04,103.25,27686.0,98.0803,98.2611,98.0422,98.2421,27686.0
2022-10-17 11:35:00,103.23,103.33,103.17,103.33,23994.0,98.223,98.3182,98.1659,98.3182,23994.0
2022-10-17 11:40:00,103.3,103.44,103.28,103.3,24685.0,98.2896,98.4228,98.2706,98.2896,24685.0
2022-10-17 11:45:00,103.31,103.31,103.13,103.15,20118.0,98.2992,98.2992,98.1279,98.1469,20118.0
2022-10-17 11:50:00,103.14,103.44,103.11,103.43,57632.0,98.1374,98.4228,98.1089,98.4133,57632.0
2022-10-17 11:55:00,103.42,103.42,103.3,103.34,54287.0,98.4038,98.4038,98.2896,98.3277,54287.0
2022-10-17 12:00:00,103.35,103.52,103.35,103.42,23600.0,98.3372,98.499,98.3372,98.4038,23600.0
2022-10-17 12:05:00,103.44,103.71,103.44,103.69,22018.0,98.4228,98.6798,98.4228,98.6607,22018.0
2022-10-17 12:10:00,103.66,103.69,103.44,103.53,22543.0,98.6322,98.6607,98.4228,98.5085,22543.0
2022-10-17 12:15:00,103.53,103.57,103.47,103.52,17590.0,98.5085,98.5465,98.4514,98.499,17590.0
2022-10-17 12:20:00,103.53,103.61,103.42,103.61,27674.0,98.5085,98.5846,98.4038,98.5846,27674.0
2022-10-17 12:25:00,103.61,103.71,103.57,103.62,41435.0,98.5846,98.6798,98.5465,98.5941,41435.0
2022-10-17 12:30:00,103.63,103.74,103.6,103.7,54950.0,98.6036,98.7083,98.5751,98.6702,54950.0
2022-10-17 12:35:00,103.69,103.7,103.52,103.68,26084.0,98.6607,98.6702,98.499,98.6512,26084.0
2022-10-17 12:40:00,103.68,103.68,103.38,103.45,42306.0,98.6512,98.6512,98.3658,98.4324,42306.0
2022-10-17 12:45:00,103.44,103.51,103.32,103.45,23982.0,98.4228,98.4895,98.3087,98.4324,23982.0
2022-10-17 12:50:00,103.45,103.54,103.4,103.53,18712.0,98.4324,98.518,98.3848,98.5085,18712.0
2022-10-17 12:55:00,103.52,103.52,103.36,103.45,19169.0,98.499,98.499,98.3467,98.4324,19169.0
2022-10-17 13:00:00,103.46,103.46,103.3,103.42,40839.0,98.4419,98.4419,98.2896,98.4038,40839.0
2022-10-17 13:05:00,103.42,103.6,103.41,103.48,22895.0,98.4038,98.5751,98.3943,98.4609,22895.0
2022-10-17 13:10:00,103.48,103.54,103.48,103.51,14521.0,98.4609,98.518,98.4609,98.4895,14521.0
2022-10-17 13:15:00,103.52,103.58,103.47,103.48,41828.0,98.499,98.5561,98.4514,98.4609,41828.0
2022-10-17 13:20:00,103.47,103.58,103.44,103.57,23778.0,98.4514,98.5561,98.4228,98.5465,23778.0
2022-10-17 13:25:00,103.56,103.59,103.5,103.55,42189.0,98.537,98.5656,98.4799,98.5275,42189.0
2022-10-17 13:30:00,103.55,103.65,103.53,103.65,39418.0,98.5275,98.6227,98.5085,98.6227,39418.0
2022-10-17 13:35:00,103.65,103.71,103.6,103.69,32183.0,98.6227,98.6798,98.5751,98.6607,32183.0
2022-10-17 13:40:00,103.7,103.71,103.58,103.59,26628.0,98.6702,98.6798,98.5561,98.5656,26628.0
2022-10-17 13:45:00,103.58,103.7,103.57,103.68,42644.0,98.5561,98.6702,98.5465,98.6512,42644.0
2022-10-17 13:50:00,103.68,103.71,103.62,103.63,42903.0,98.6512,98.6798,98.5941,98.6036,42903.0
2022-10-17 13:55:00,103.62,103.69,103.58,103.69,34836.0,98.5941,98.6607,98.5561,98.6607,34836.0
2022-10-17 14:00:00,103.7,103.74,103.61,103.65,113634.0,98.6702,98.7083,98.5846,98.6227,113634.0
2022-10-17 14:05:00,103.64,103.64,103.57,103.61,34280.0,98.6131,98.6131,98.5465,98.5846,34280.0
2022-10-17 14:10:00,103.6,103.61,103.36,103.38,65782.0,98.5751,98.5846,98.3467,98.3658,65782.0
2022-10-17 14:15:00,103.37,103.4,103.29,103.39,48800.0,98.3562,98.3848,98.2801,98.3753,48800.0
2022-10-17 14:20:00,103.39,103.44,103.23,103.27,37781.0,98.3753,98.4228,98.223,98.2611,37781.0
2022-10-17 14:25:00,103.26,103.39,103.21,103.37,31491.0,98.2516,98.3753,98.204,98.3562,31491.0
2022-10-17 14:30:00,103.37,103.37,103.21,103.21,38763.0,98.3562,98.3562,98.204,98.204,38763.0
2022-10-17 14:35:00,103.23,103.47,103.22,103.42,39994.0,98.223,98.4514,98.2135,98.4038,39994.0
2022-10-17 14:40:00,103.41,103.5,103.37,103.38,78261.0,98.3943,98.4799,98.3562,98.3658,78261.0
2022-10-17 14:45:00,103.39,103.44,103.33,103.36,29290.0,98.3753,98.4228,98.3182,98.3467,29290.0
2022-10-17 14:50:00,103.36,103.37,103.29,103.34,29526.0,98.3467,98.3562,98.2801,98.3277,29526.0
2022-10-17 14:55:00,103.34,103.47,103.3,103.42,34024.0,98.3277,98.4514,98.2896,98.4038,34024.0
2022-10-17 15:00:00,103.41,103.45,103.31,103.33,48413.0,98.3943,98.4324,98.2992,98.3182,48413.0
2022-10-17 15:05:00,103.37,103.44,103.32,103.4,37989.0,98.3562,98.4228,98.3087,98.3848,37989.0
2022-10-17 15:10:00,103.39,103.44,103.28,103.43,56417.0,98.3753,98.4228,98.2706,98.4133,56417.0
2022-10-17 15:15:00,103.44,103.46,103.33,103.45,50248.0,98.4228,98.4419,98.3182,98.4324,50248.0
2022-10-17 15:20:00,103.45,103.46,103.31,103.43,34680.0,98.4324,98.4419,98.2992,98.4133,34680.0
2022-10-17 15:25:00,103.45,103.59,103.42,103.59,33723.0,98.4324,98.5656,98.4038,98.5656,33723.0
2022-10-17 15:30:00,103.59,103.72,103.52,103.64,51883.0,98.5656,98.6893,98.499,98.6131,51883.0
2022-10-17 15:35:00,103.65,103.78,103.61,103.77,47675.0,98.6227,98.7464,98.5846,98.7368,47675.0
2022-10-17 15:40:00,103.77,103.95,103.65,103.93,73707.0,98.7368,98.9081,98.6227,98.8891,73707.0
2022-10-17 15:45:00,103.93,103.93,103.54,103.54,145548.0,98.8891,98.8891,98.518,98.518,145548.0
2022-10-17 15:50:00,103.55,103.7,103.54,103.7,156085.0,98.5275,98.6702,98.518,98.6702,156085.0
2022-10-17 15:55:00,103.69,103.69,103.4,103.57,306066.0,98.6607,98.6607,98.3848,98.5465,306066.0
2022-10-18 09:30:00,105.81,106.5,105.45,106.06,187368.0,100.6779,101.3344,100.3354,100.9158,187368.0
2022-10-18 09:35:00,106.05,106.6,105.96,106.47,92764.0,100.9063,101.4296,100.8206,101.3059,92764.0
2022-10-18 09:40:00,106.47,106.51,105.84,105.95,50641.0,101.3059,101.3439,100.7064,100.8111,50641.0
2022-10-18 09:45:00,106.04,106.49,105.94,106.44,50032.0,100.8967,101.3249,100.8016,101.2773,50032.0
2022-10-18 09:50:00,106.43,106.46,105.86,105.9,90564.0,101.2678,101.2964,100.7255,100.7635,90564.0
2022-10-18 09:55:00,105.91,106.35,105.89,106.33,57875.0,100.773,101.1917,100.754,101.1727,57875.0
2022-10-18 10:00:00,106.37,106.54,106.33,106.52,62563.0,101.2107,101.3725,101.1727,101.3535,62563.0
2022-10-18 10:05:00,106.56,106.67,106.32,106.44,61895.0,101.3915,101.4962,101.1632,101.2773,61895.0
2022-10-18 10:10:00,106.43,106.55,106.34,106.34,72851.0,101.2678,101.382,101.1822,101.1822,72851.0
2022-10-18 10:15:00,106.34,106.36,106.03,106.28,96815.0,101.1822,101.2012,100.8872,101.1251,96815.0
2022-10-18 10:20:00,106.28,106.34,106.09,106.19,106244.0,101.1251,101.1822,100.9443,101.0395,106244.0
2022-10-18 10:25:00,106.2,106.35,106.15,106.29,96876.0,101.049,101.1917,101.0014,101.1346,96876.0
2022-10-18 10:30:00,106.3,106.36,106.2,106.36,118780.0,101.1441,101.2012,101.049,101.2012,118780.0
2022-10-18 10:35:00,106.37,106.48,106.21,106.31,136342.0,101.2107,101.3154,101.0585,101.1536,136342.0
2022-10-18 10:40:00,106.3,106.51,106.25,106.36,70244.0,101.1441,101.3439,101.0966,101.2012,70244.0
2022-10-18 10:45:00,106.34,106.41,106.12,106.23,103215.0,101.1822,101.2488,100.9729,101.0775,103215.0
2022-10-18 10:50:00,106.23,106.23,105.82,105.89,28390.0,101.0775,101.0775,100.6874,100.754,28390.0
2022-10-18 10:55:00,105.9,106.14,105.83,105.92,48311.0,100.7635,100.9919,100.6969,100.7826,48311.0
2022-10-18 11:00:00,105.91,106.03,105.85,106.01,40584.0,100.773,100.8872,100.716,100.8682,40584.0
2022-10-18 11:05:00,106.01,106.03,105.67,105.7,61936.0,100.8682,100.8872,100.5447,100.5732,61936.0
2022-10-18 11:10:00,105.69,105.77,105.44,105.52,50204.0,100.5637,100.6398,100.3258,100.402,50204.0
2022-10-18 11:15:00,105.51,105.66,105.39,105.51,64254.0,100.3924,100.5352,100.2783,100.3924,64254.0
2022-10-18 11:20:00,105.52,105.62,105.29,105.33,41465.0,100.402,100.4971,100.1831,100.2212,41465.0
2022-10-18 11:25:00,105.32,105.47,105.29,105.39,60601.0,100.2117,100.3544,100.1831,100.2783,60601.0
2022-10-18 11:30:00,105.39,105.44,105.06,105.22,25722.0,100.2783,100.3258,99.9643,100.1165,25722.0
2022-10-18 11:35:00,105.22,105.25,104.97,105.18,32486.0,100.1165,100.1451,99.8786,100.0785,32486.0
2022-10-18 11:40:00,105.21,105.23,104.91,105.13,53166.0,100.107,100.126,99.8215,100.0309,53166.0
2022-10-18 11:45:00,105.1,105.24,105.04,105.23,38089.0,100.0023,100.1355,99.9452,100.126,38089.0
2022-10-18 11:50:00,105.24,105.27,105.04,105.05,77110.0,100.1355,100.1641,99.9452,99.9548,77110.0
2022-10-18 11:55:00,105.05,105.08,104.92,105.0,42375.0,99.9548,99.9833,99.8311,99.9072,42375.0
2022-10-18 12:00:00,104.99,104.99,104.76,104.84,42815.0,99.8977,99.8977,99.6788,99.7549,42815.0
2022-10-18 12:05:00,104.83,105.11,104.75,105.05,62898.0,99.7454,100.0118,99.6693,99.9548,62898.0
2022-10-18 12:10:00,105.05,105.27,105.02,105.21,65204.0,99.9548,100.1641,99.9262,100.107,65204.0
2022-10-18 12:15:00,105.2,105.21,105.06,105.12,55169.0,100.0975,100.107,99.9643,100.0214,55169.0
2022-10-18 12:20:00,105.12,105.15,104.92,104.93,42578.0,100.0214,100.0499,99.8311,99.8406,42578.0
2022-10-18 12:25:00,104.94,105.0,104.85,104.99,33998.0,99.8501,99.9072,99.7645,99.8977,33998.0
2022-10-18 12:30:00,105.0,105.0,104.86,104.95,21006.0,99.9072,99.9072,99.774,99.8596,21006.0
2022-10-18 12:35:00,104.96,105.17,104.94,105.13,29861.0,99.8691,100.0689,99.8501,100.0309,29861.0
2022-10-18 12:40:00,105.08,105.21,105.02,105.12,33457.0,99.9833,100.107,99.9262,100.0214,33457.0
2022-10-18 12:45:00,105.12,105.13,104.96,105.1,26007.0,100.0214,100.0309,99.8691,100.0023,26007.0
2022-10-18 12:50:00,105.09,105.26,105.09,105.24,23040.0,99.9928,100.1546,99.9928,100.1355,23040.0
2022-10-18 12:55:00,105.23,105.23,105.0,105.0,36693.0,100.126,100.126,99.9072,99.9072,36693.0
2022-10-18 13:00:00,105.01,105.05,104.74,104.77,81638.0,99.9167,99.9548,99.6598,99.6883,81638.0
2022-10-18 13:05:00,104.78,104.97,104.77,104.88,33944.0,99.6979,99.8786,99.6883,99.793,33944.0
2022-10-18 13:10:00,104.89,105.0,104.84,104.95,22766.0,99.8025,99.9072,99.7549,99.8596,22766.0
2022-10-18 13:15:00,104.95,105.04,104.91,104.99,30340.0,99.8596,99.9452,99.8215,99.8977,30340.0
2022-10-18 13:20:00,104.99,105.07,104.91,105.05,40450.0,99.8977,99.9738,99.8215,99.9548,40450.0
2022-10-18 13:25:00,105.04,105.18,105.03,105.18,28008.0,99.9452,100.0785,99.9357,100.0785,28008.0
2022-10-18 13:30:00,105.18,105.4,105.1,105.4,30260.0,100.0785,100.2878,100.0023,100.2878,30260.0
2022-10-18 13:35:00,105.41,105.43,105.31,105.33,25953.0,100.2973,100.3163,100.2021,100.2212,25953.0
2022-10-18 13:40:00,105.34,105.36,105.17,105.22,55949.0,100.2307,100.2497,100.0689,100.1165,55949.0
2022-10-18 13:45:00,105.22,105.34,105.16,105.34,30140.0,100.1165,100.2307,100.0594,100.2307,30140.0
2022-10-18 13:50:00,105.34,105.4,105.18,105.2,92081.0,100.2307,100.2878,100.0785,100.0975,92081.0
2022-10-18 13:55:00,105.18,105.36,105.14,105.36,37696.0,100.0785,100.2497,100.0404,100.2497,37696.0
2022-10-18 14:00:00,105.37,105.48,105.17,105.17,21463.0,100.2592,100.3639,100.0689,100.0689,21463.0
2022-10-18 14:05:00,105.16,105.3,105.11,105.25,52981.0,100.0594,100.1926,100.0118,100.1451,52981.0
2022-10-18 14:10:00,105.25,105.42,105.24,105.41,28067.0,100.1451,100.3068,100.1355,100.2973,28067.0
2022-10-18 14:15:00,105.4,105.43,105.3,105.31,56555.0,100.2878,100.3163,100.1926,100.2021,56555.0
2022-10-18 14:20:00,105.33,105.48,105.29,105.47,27057.0,100.2212,100.3639,100.1831,100.3544,27057.0
2022-10-18 14:25:00,105.46,105.49,105.33,105.43,19970.0,100.3449,100.3734,100.2212,100.3163,19970.0
2022-10-18 14:30:00,105.44,105.51,105.41,105.44,22025.0,100.3258,100.3924,100.2973,100.3258,22025.0
2022-10-18 14:35:00,105.44,105.46,105.18,105.2,72306.0,100.3258,100.3449,100.0785,100.0975,72306.0
2022-10-18 14:40:00,105.18,105.3,104.98,105.01,124256.0,100.0785,100.1926,99.8882,99.9167,124256.0
2022-10-18 14:45:00,105.03,105.15,104.79,104.87,85439.0,99.9357,100.0499,99.7074,99.7835,85439.0
2022-10-18 14:50:00,104.84,104.95,104.66,104.93,65314.0,99.7549,99.8596,99.5837,99.8406,65314.0
2022-10-18 14:55:00,104.93,105.07,104.91,104.96,79152.0,99.8406,99.9738,99.8215,99.8691,79152.0
2022-10-18 15:00:00,104.95,105.01,104.79,104.95,114632.0,99.8596,99.9167,99.7074,99.8596,114632.0
2022-10-18 15:05:00,104.95,105.09,104.9,104.91,73119.0,99.8596,99.9928,99.812,99.8215,73119.0
2022-10-18 15:10:00,104.92,104.98,104.73,104.77,87158.0,99.8311,99.8882,99.6503,99.6883,87158.0
2022-10-18 15:15:00,104.77,104.95,104.66,104.95,55169.0,99.6883,99.8596,99.5837,99.8596,55169.0
2022-10-18 15:20:00,104.95,105.07,104.89,104.98,60141.0,99.8596,99.9738,99.8025,99.8882,60141.0
2022-10-18 15:25:00,104.96,105.03,104.87,105.02,65034.0,99.8691,99.9357,99.7835,99.9262,65034.0
2022-10-18 15:30:00,105.02,105.46,104.99,105.4,77837.0,99.9262,100.3449,99.8977,100.2878,77837.0
2022-10-18 15:35:00,105.4,105.41,105.09,105.24,76150.0,100.2878,100.2973,99.9928,100.1355,76150.0
2022-10-18 15:40:00,105.25,105.38,105.21,105.27,123872.0,100.1451,100.2688,100.107,100.1641,123872.0
2022-10-18 15:45:00,105.27,105.33,105.13,105.3,136500.0,100.1641,100.2212,100.0309,100.1926,136500.0
2022-10-18 15:50:00,105.3,105.46,104.96,105.07,292537.0,100.1926,100.3449,99.8691,99.9738,292537.0
2022-10-18 15:55:00,105.07,105.12,104.88,104.99,555905.0,99.9738,100.0214,99.793,99.8977,555905.0
2022-10-19 09:30:00,101.0,101.17,98.82,99.66,746299.0,96.1012,96.2629,94.0269,94.8262,746299.0
2022-10-19 09:35:00,99.66,99.97,98.75,99.0,534809.0,94.8262,95.1212,93.9603,94.1982,534809.0
2022-10-19 09:40:00,98.96,99.21,97.88,98.26,432164.0,94.1601,94.398,93.1325,93.4941,432164.0
2022-10-19 09:45:00,98.21,98.29,97.81,97.95,275480.0,93.4465,93.5226,93.0659,93.1991,275480.0
2022-10-19 09:50:00,97.97,98.48,97.94,98.22,276939.0,93.2182,93.7034,93.1896,93.456,276939.0
2022-10-19 09:55:00,98.19,98.34,98.03,98.06,167178.0,93.4275,93.5702,93.2752,93.3038,167178.0
2022-10-19 10:00:00,98.05,98.17,97.81,97.99,403015.0,93.2943,93.4085,93.0659,93.2372,403015.0
2022-10-19 10:05:00,97.99,98.05,97.56,97.64,293539.0,93.2372,93.2943,92.828,92.9042,293539.0
2022-10-19 10:10:00,97.6,98.0,97.57,97.84,191262.0,92.8661,93.2467,92.8376,93.0945,191262.0
2022-10-19 10:15:00,97.84,98.05,97.68,97.86,243684.0,93.0945,93.2943,92.9422,93.1135,243684.0
2022-10-19 10:20:00,97.84,97.93,96.9,97.11,282999.0,93.0945,93.1801,92.2001,92.3999,282999.0
2022-10-19 10:25:00,97.14,97.69,97.04,97.57,220158.0,92.4284,92.9517,92.3333,92.8376,220158.0
2022-10-19 10:30:00,97.55,97.61,97.37,97.47,304323.0,92.8185,92.8756,92.6473,92.7424,304323.0
2022-10-19 10:35:00,97.48,97.6,97.39,97.46,190033.0,92.7519,92.8661,92.6663,92.7329,190033.0
2022-10-19 10:40:00,97.46,97.98,97.43,97.97,243667.0,92.7329,93.2277,92.7044,93.2182,243667.0
2022-10-19 10:45:00,97.97,98.0,97.59,97.6,271931.0,93.2182,93.2467,92.8566,92.8661,271931.0
2022-10-19 10:50:00,97.6,97.86,97.6,97.72,253288.0,92.8661,93.1135,92.8661,92.9803,253288.0
2022-10-19 10:55:00,97.74,98.0,97.67,98.0,208360.0,92.9993,93.2467,92.9327,93.2467,208360.0
2022-10-19 11:00:00,97.99,98.04,97.35,97.45,190024.0,93.2372,93.2848,92.6282,92.7234,190024.0
2022-10-19 11:05:00,97.45,97.57,97.32,97.5,125820.0,92.7234,92.8376,92.5997,92.771,125820.0
2022-10-19 11:10:00,97.5,97.62,97.42,97.58,100633.0,92.771,92.8851,92.6948,92.8471,100633.0
2022-10-19 11:15:00,97.59,97.76,97.56,97.73,135430.0,92.8566,93.0183,92.828,92.9898,135430.0
2022-10-19 11:20:00,97.72,97.73,97.59,97.67,138359.0,92.9803,92.9898,92.8566,92.9327,138359.0
2022-10-19 11:25:00,97.67,97.81,97.62,97.8,220774.0,92.9327,93.0659,92.8851,93.0564,220774.0
2022-10-19 11:30:00,97.81,97.81,97.48,97.58,211118.0,93.0659,93.0659,92.7519,92.8471,211118.0
2022-10-19 11:35:00,97.59,97.86,97.57,97.66,209292.0,92.8566,93.1135,92.8376,92.9232,209292.0
2022-10-19 11:40:00,97.64,97.77,97.55,97.59,95202.0,92.9042,93.0279,92.8185,92.8566,95202.0
2022-10-19 11:45:00,97.61,97.7,97.51,97.64,131853.0,92.8756,92.9613,92.7805,92.9042,131853.0
2022-10-19 11:50:00,97.66,97.75,97.58,97.73,94355.0,92.9232,93.0088,92.8471,92.9898,94355.0
2022-10-19 11:55:00,97.74,97.79,97.62,97.67,123899.0,92.9993,93.0469,92.8851,92.9327,123899.0
2022-10-19 12:00:00,97.67,97.73,97.38,97.56,130939.0,92.9327,92.9898,92.6568,92.828,130939.0
2022-10-19 12:05:00,97.54,97.54,97.0,97.0,122001.0,92.809,92.809,92.2952,92.2952,122001.0
2022-10-19 12:10:00,97.0,97.06,96.69,96.73,104901.0,92.2952,92.3523,92.0002,92.0383,104901.0
2022-10-19 12:15:00,96.72,96.73,96.32,96.56,91570.0,92.0288,92.0383,91.6482,91.8765,91570.0
2022-10-19 12:20:00,96.57,96.7,96.39,96.56,81085.0,91.8861,92.0098,91.7148,91.8765,81085.0
2022-10-19 12:25:00,96.57,96.69,96.45,96.64,106477.0,91.8861,92.0002,91.7719,91.9527,106477.0
2022-10-19 12:30:00,96.66,97.0,96.62,96.93,114062.0,91.9717,92.2952,91.9336,92.2286,114062.0
2022-10-19 12:35:00,96.94,97.06,96.83,97.06,119697.0,92.2381,92.3523,92.1335,92.3523,119697.0
2022-10-19 12:40:00,97.06,97.07,96.89,97.03,108963.0,92.3523,92.3618,92.1905,92.3238,108963.0
2022-10-19 12:45:00,97.0,97.11,96.89,97.02,103850.0,92.2952,92.3999,92.1905,92.3142,103850.0
2022-10-19 12:50:00,97.01,97.07,96.88,97.04,100981.0,92.3047,92.3618,92.181,92.3333,100981.0
2022-10-19 12:55:00,97.04,97.17,96.94,96.95,93558.0,92.3333,92.457,92.2381,92.2476,93558.0
2022-10-19 13:00:00,96.93,97.07,96.67,96.67,114799.0,92.2286,92.3618,91.9812,91.9812,114799.0
2022-10-19 13:05:00,96.68,96.96,96.68,96.85,111849.0,91.9907,92.2571,91.9907,92.1525,111849.0
2022-10-19 13:10:00,96.85,97.08,96.84,97.08,99511.0,92.1525,92.3713,92.143,92.3713,99511.0
2022-10-19 13:15:00,97.08,97.14,96.87,96.93,104039.0,92.3713,92.4284,92.1715,92.2286,104039.0
2022-10-19 13:20:00,96.94,97.08,96.89,97.0,103202.0,92.2381,92.3713,92.1905,92.2952,103202.0
2022-10-19 13:25:00,97.02,97.32,97.0,97.27,108258.0,92.3142,92.5997,92.2952,92.5521,108258.0
2022-10-19 13:30:00,97.25,97.61,97.13,97.5,126270.0,92.5331,92.8756,92.4189,92.771,126270.0
2022-10-19 13:35:00,97.5,97.75,97.42,97.57,113570.0,92.771,93.0088,92.6948,92.8376,113570.0
2022-10-19 13:40:00,97.56,97.73,97.49,97.62,69646.0,92.828,92.9898,92.7614,92.8851,69646.0
2022-10-19 13:45:00,97.61,97.62,97.42,97.47,104446.0,92.8756,92.8851,92.6948,92.7424,104446.0
2022-10-19 13:50:00,97.47,97.48,97.38,97.43,58761.0,92.7424,92.7519,92.6568,92.7044,58761.0
2022-10-19 13:55:00,97.44,97.47,97.27,97.44,84361.0,92.7139,92.7424,92.5521,92.7139,84361.0
2022-10-19 14:00:00,97.43,97.57,97.35,97.5,57020.0,92.7044,92.8376,92.6282,92.771,57020.0
2022-10-19 14:05:00,97.5,97.57,97.38,97.41,64088.0,92.771,92.8376,92.6568,92.6853,64088.0
2022-10-19 14:10:00,97.37,97.49,97.31,97.46,57059.0,92.6473,92.7614,92.5902,92.7329,57059.0
2022-10-19 14:15:00,97.47,97.79,97.46,97.78,118276.0,92.7424,93.0469,92.7329,93.0374,118276.0
2022-10-19 14:20:00,97.77,97.99,97.74,97.84,151461.0,93.0279,93.2372,92.9993,93.0945,151461.0
2022-10-19 14:25:00,97.83,98.04,97.81,98.02,100001.0,93.0849,93.2848,93.0659,93.2657,100001.0
2022-10-19 14:30:00,98.02,98.16,97.9,98.13,140975.0,93.2657,93.3989,93.1516,93.3704,140975.0
2022-10-19 14:35:00,98.13,98.3,98.12,98.25,117867.0,93.3704,93.5322,93.3609,93.4846,117867.0
2022-10-19 14:40:00,98.24,98.31,98.07,98.22,207734.0,93.4751,93.5417,93.3133,93.456,207734.0
2022-10-19 14:45:00,98.23,98.26,98.1,98.17,112681.0,93.4655,93.4941,93.3419,93.4085,112681.0
2022-10-19 14:50:00,98.17,98.3,98.16,98.22,136896.0,93.4085,93.5322,93.3989,93.456,136896.0
2022-10-19 14:55:00,98.2,98.27,97.95,98.25,171095.0,93.437,93.5036,93.1991,93.4846,171095.0
2022-10-19 15:00:00,98.24,98.24,97.98,98.01,62088.0,93.4751,93.4751,93.2277,93.2562,62088.0
2022-10-19 15:05:00,98.0,98.16,97.91,98.16,62031.0,93.2467,93.3989,93.1611,93.3989,62031.0
2022-10-19 15:10:00,98.17,98.3,98.16,98.23,105015.0,93.4085,93.5322,93.3989,93.4655,105015.0
2022-10-19 15:15:00,98.22,98.35,98.17,98.32,99162.0,93.456,93.5797,93.4085,93.5512,99162.0
2022-10-19 15:20:00,98.33,98.37,98.25,98.27,161579.0,93.5607,93.5988,93.4846,93.5036,161579.0
2022-10-19 15:25:00,98.28,98.37,98.15,98.29,102372.0,93.5131,93.5988,93.3894,93.5226,102372.0
2022-10-19 15:30:00,98.28,98.42,98.22,98.42,154963.0,93.5131,93.6463,93.456,93.6463,154963.0
2022-10-19 15:35:00,98.42,98.48,98.12,98.13,133274.0,93.6463,93.7034,93.3609,93.3704,133274.0
2022-10-19 15:40:00,98.12,98.24,98.12,98.22,142798.0,93.3609,93.4751,93.3609,93.456,142798.0
2022-10-19 15:45:00,98.23,98.36,98.18,98.29,217389.0,93.4655,93.5892,93.418,93.5226,217389.0
2022-10-19 15:50:00,98.28,98.35,98.18,98.32,619882.0,93.5131,93.5797,93.418,93.5512,619882.0
2022-10-19 15:55:00,98.32,98.38,98.23,98.3,835733.0,93.5512,93.6083,93.4655,93.5322,835733.0
2022-10-20 09:30:00,96.52,97.36,96.52,96.84,391931.0,91.8385,92.6377,91.8385,92.143,391931.0
2022-10-20 09:35:00,96.87,96.92,96.36,96.62,193728.0,92.1715,92.2191,91.6862,91.9336,193728.0
2022-10-20 09:40:00,96.66,96.68,96.03,96.34,317461.0,91.9717,91.9907,91.3723,91.6672,317461.0
2022-10-20 09:45:00,96.36,96.53,96.03,96.2,247022.0,91.6862,91.848,91.3723,91.534,247022.0
2022-10-20 09:50:00,96.21,96.6,96.19,96.55,113527.0,91.5435,91.9146,91.5245,91.867,113527.0
2022-10-20 09:55:00,96.57,96.63,96.49,96.5,125623.0,91.8861,91.9432,91.8099,91.8195,125623.0
2022-10-20 10:00:00,96.5,96.94,96.42,96.87,194733.0,91.8195,92.2381,91.7433,92.1715,194733.0
2022-10-20 10:05:00,96.89,97.24,96.81,97.16,113709.0,92.1905,92.5236,92.1144,92.4474,113709.0
2022-10-20 10:10:00,97.16,97.49,97.12,97.17,166240.0,92.4474,92.7614,92.4094,92.457,166240.0
2022-10-20 10:15:00,97.17,97.58,97.15,97.51,93679.0,92.457,92.8471,92.4379,92.7805,93679.0
2022-10-20 10:20:00,97.51,97.74,97.45,97.5,144964.0,92.7805,92.9993,92.7234,92.771,144964.0
2022-10-20 10:25:00,97.5,97.51,97.22,97.34,167254.0,92.771,92.7805,92.5045,92.6187,167254.0
2022-10-20 10:30:00,97.35,97.44,97.01,97.24,178216.0,92.6282,92.7139,92.3047,92.5236,178216.0
2022-10-20 10:35:00,97.25,97.26,96.94,96.97,110753.0,92.5331,92.5426,92.2381,92.2667,110753.0
2022-10-20 10:40:00,96.97,97.04,96.85,96.85,80895.0,92.2667,92.3333,92.1525,92.1525,80895.0
2022-10-20 10:45:00,96.86,96.93,96.75,96.8,100218.0,92.162,92.2286,92.0573,92.1049,100218.0
2022-10-20 10:50:00,96.8,96.94,96.74,96.74,85568.0,92.1049,92.2381,92.0478,92.0478,85568.0
2022-10-20 10:55:00,96.75,96.86,96.71,96.74,100482.0,92.0573,92.162,92.0193,92.0478,100482.0
2022-10-20 11:00:00,96.73,96.84,96.66,96.76,92839.0,92.0383,92.143,91.9717,92.0668,92839.0
2022-10-20 11:05:00,96.75,96.89,96.72,96.82,72329.0,92.0573,92.1905,92.0288,92.1239,72329.0
2022-10-20 11:10:00,96.81,97.06,96.75,96.97,88613.0,92.1144,92.3523,92.0573,92.2667,88613.0
2022-10-20 11:15:00,96.97,96.98,96.76,96.78,66828.0,92.2667,92.2762,92.0668,92.0859,66828.0
2022-10-20 11:20:00,96.79,96.93,96.76,96.87,79504.0,92.0954,92.2286,92.0668,92.1715,79504.0
2022-10-20 11:25:00,96.88,96.91,96.66,96.74,69992.0,92.181,92.2096,91.9717,92.0478,69992.0
2022-10-20 11:30:00,96.76,96.79,96.52,96.53,106886.0,92.0668,92.0954,91.8385,91.848,106886.0
2022-10-20 11:35:00,96.54,96.72,96.52,96.53,68249.0,91.8575,92.0288,91.8385,91.848,68249.0
2022-10-20 11:40:00,96.54,96.58,96.3,96.38,66771.0,91.8575,91.8956,91.6292,91.7053,66771.0
2022-10-20 11:45:00,96.37,96.56,96.36,96.48,78591.0,91.6958,91.8765,91.6862,91.8004,78591.0
2022-10-20 11:50:00,96.48,96.76,96.41,96.53,211895.0,91.8004,92.0668,91.7338,91.848,211895.0
2022-10-20 11:55:00,96.53,96.76,96.51,96.55,222609.0,91.848,92.0668,91.829,91.867,222609.0
2022-10-20 12:00:00,96.56,96.57,96.36,96.42,73375.0,91.8765,91.8861,91.6862,91.7433,73375.0
2022-10-20 12:05:00,96.42,96.52,96.25,96.28,89687.0,91.7433,91.8385,91.5816,91.6101,89687.0
2022-10-20 12:10:00,96.27,96.38,96.23,96.37,95343.0,91.6006,91.7053,91.5626,91.6958,95343.0
2022-10-20 12:15:00,96.36,96.54,96.36,96.49,107529.0,91.6862,91.8575,91.6862,91.8099,107529.0
2022-10-20 12:20:00,96.47,96.65,96.39,96.51,117937.0,91.7909,91.9622,91.7148,91.829,117937.0
2022-10-20 12:25:00,96.51,96.56,96.37,96.47,163151.0,91.829,91.8765,91.6958,91.7909,163151.0
2022-10-20 12:30:00,96.46,96.5,96.32,96.34,50070.0,91.7814,91.8195,91.6482,91.6672,50070.0
2022-10-20 12:35:00,96.35,96.47,96.32,96.44,266737.0,91.6767,91.7909,91.6482,91.7624,266737.0
2022-10-20 12:40:00,96.45,96.59,96.38,96.39,40152.0,91.7719,91.9051,91.7053,91.7148,40152.0
2022-10-20 12:45:00,96.39,96.55,96.32,96.51,35808.0,91.7148,91.867,91.6482,91.829,35808.0
2022-10-20 12:50:00,96.5,96.5,96.33,96.39,30293.0,91.8195,91.8195,91.6577,91.7148,30293.0
2022-10-20 12:55:00,96.38,96.44,96.35,96.37,154671.0,91.7053,91.7624,91.6767,91.6958,154671.0
2022-10-20 13:00:00,96.35,96.53,96.33,96.51,135907.0,91.6767,91.848,91.6577,91.829,135907.0
2022-10-20 13:05:00,96.5,96.52,96.12,96.25,76176.0,91.8195,91.8385,91.4579,91.5816,76176.0
2022-10-20 13:10:00,96.26,96.38,96.23,96.26,43135.0,91.5911,91.7053,91.5626,91.5911,43135.0
2022-10-20 13:15:00,96.26,96.27,96.01,96.03,83501.0,91.5911,91.6006,91.3532,91.3723,83501.0
2022-10-20 13:20:00,96.02,96.17,96.01,96.03,73397.0,91.3627,91.5055,91.3532,91.3723,73397.0
2022-10-20 13:25:00,96.02,96.33,96.01,96.33,84577.0,91.3627,91.6577,91.3532,91.6577,84577.0
2022-10-20 13:30:00,96.33,96.38,96.24,96.24,53976.0,91.6577,91.7053,91.5721,91.5721,53976.0
2022-10-20 13:35:00,96.23,96.27,96.16,96.21,62957.0,91.5626,91.6006,91.4959,91.5435,62957.0
2022-10-20 13:40:00,96.21,96.32,96.13,96.26,99579.0,91.5435,91.6482,91.4674,91.5911,99579.0
2022-10-20 13:45:00,96.26,96.29,96.05,96.08,50008.0,91.5911,91.6196,91.3913,91.4198,50008.0
2022-10-20 13:50:00,96.08,96.23,95.95,96.21,122522.0,91.4198,91.5626,91.2961,91.5435,122522.0
2022-10-20 13:55:00,96.2,96.48,96.19,96.42,59012.0,91.534,91.8004,91.5245,91.7433,59012.0
2022-10-20 14:00:00,96.42,96.52,96.25,96.25,232915.0,91.7433,91.8385,91.5816,91.5816,232915.0
2022-10-20 14:05:00,96.18,96.18,95.89,96.06,90561.0,91.515,91.515,91.239,91.4008,90561.0
2022-10-20 14:10:00,96.08,96.09,95.93,96.0,88209.0,91.4198,91.4293,91.2771,91.3437,88209.0
2022-10-20 14:15:00,96.0,96.05,95.98,96.0,61960.0,91.3437,91.3913,91.3247,91.3437,61960.0
2022-10-20 14:20:00,96.0,96.02,95.76,95.79,112376.0,91.3437,91.3627,91.1154,91.1439,112376.0
2022-10-20 14:25:00,95.8,95.98,95.8,95.91,145731.0,91.1534,91.3247,91.1534,91.2581,145731.0
2022-10-20 14:30:00,95.9,96.05,95.85,96.01,59151.0,91.2486,91.3913,91.201,91.3532,59151.0
2022-10-20 14:35:00,96.0,96.06,95.9,95.94,57447.0,91.3437,91.4008,91.2486,91.2866,57447.0
2022-10-20 14:40:00,95.94,95.99,95.76,95.76,65332.0,91.2866,91.3342,91.1154,91.1154,65332.0
2022-10-20 14:45:00,95.78,95.86,95.69,95.84,66395.0,91.1344,91.2105,91.0487,91.1915,66395.0
2022-10-20 14:50:00,95.84,95.84,95.62,95.62,121569.0,91.1915,91.1915,90.9821,90.9821,121569.0
2022-10-20 14:55:00,95.62,95.75,95.56,95.56,94921.0,90.9821,91.1058,90.9251,90.9251,94921.0
2022-10-20 15:00:00,95.56,95.6,95.49,95.5,87921.0,90.9251,90.9631,90.8584,90.868,87921.0
2022-10-20 15:05:00,95.51,95.69,95.46,95.58,95358.0,90.8775,91.0487,90.8299,90.9441,95358.0
2022-10-20 15:10:00,95.59,95.6,95.49,95.5,85030.0,90.9536,90.9631,90.8584,90.868,85030.0
2022-10-20 15:15:00,95.5,95.51,95.3,95.32,111910.0,90.868,90.8775,90.6777,90.6967,111910.0
2022-10-20 15:20:00,95.31,95.32,95.09,95.14,97267.0,90.6872,90.6967,90.4778,90.5254,97267.0
2022-10-20 15:25:00,95.13,95.18,95.02,95.15,98189.0,90.5159,90.5635,90.4112,90.5349,98189.0
2022-10-20 15:30:00,95.16,95.3,95.02,95.02,141113.0,90.5445,90.6777,90.4112,90.4112,141113.0
2022-10-20 15:35:00,95.01,95.25,95.01,95.05,157552.0,90.4017,90.6301,90.4017,90.4398,157552.0
2022-10-20 15:40:00,95.05,95.29,95.03,95.24,155638.0,90.4398,90.6681,90.4208,90.6206,155638.0
2022-10-20 15:45:00,95.23,95.36,95.19,95.29,266128.0,90.6111,90.7348,90.573,90.6681,266128.0
2022-10-20 15:50:00,95.32,95.46,95.26,95.43,380722.0,90.6967,90.8299,90.6396,90.8014,380722.0
2022-10-20 15:55:00,95.42,95.45,95.13,95.19,646472.0,90.7918,90.8204,90.5159,90.573,646472.0
2022-10-21 09:30:00,94.35,94.48,93.45,93.56,910418.0,89.7737,89.8974,88.9174,89.0221,910418.0
2022-10-21 09:35:00,93.54,93.72,93.36,93.52,93889.0,89.003,89.1743,88.8318,88.984,93889.0
2022-10-21 09:40:00,93.49,93.8,93.25,93.8,165709.0,88.9555,89.2504,88.7271,89.2504,165709.0
2022-10-21 09:45:00,93.82,94.33,93.62,94.3,247745.0,89.2694,89.7547,89.0791,89.7262,247745.0
2022-10-21 09:50:00,94.31,94.72,94.04,94.6,162204.0,89.7357,90.1258,89.4788,90.0116,162204.0
2022-10-21 09:55:00,94.6,95.29,94.5,95.19,103407.0,90.0116,90.6681,89.9165,90.573,103407.0
2022-10-21 10:00:00,95.17,95.29,95.02,95.17,188380.0,90.554,90.6681,90.4112,90.554,188380.0
2022-10-21 10:05:00,95.18,95.52,95.12,95.17,128384.0,90.5635,90.887,90.5064,90.554,128384.0
2022-10-21 10:10:00,95.16,95.26,94.74,94.81,98835.0,90.5445,90.6396,90.1448,90.2114,98835.0
2022-10-21 10:15:00,94.81,95.06,94.77,94.9,113044.0,90.2114,90.4493,90.1734,90.2971,113044.0
2022-10-21 10:20:00,94.91,95.05,94.62,94.65,73822.0,90.3066,90.4398,90.0306,90.0592,73822.0
2022-10-21 10:25:00,94.64,94.67,94.42,94.44,63440.0,90.0497,90.0782,89.8403,89.8594,63440.0
2022-10-21 10:30:00,94.42,94.58,94.18,94.23,93225.0,89.8403,89.9926,89.612,89.6596,93225.0
2022-10-21 10:35:00,94.22,94.28,94.03,94.11,103436.0,89.65,89.7071,89.4693,89.5454,103436.0
2022-10-21 10:40:00,94.11,94.26,94.02,94.23,82102.0,89.5454,89.6881,89.4597,89.6596,82102.0
2022-10-21 10:45:00,94.2,94.8,94.17,94.75,79755.0,89.631,90.2019,89.6025,90.1543,79755.0
2022-10-21 10:50:00,94.75,94.89,94.61,94.8,51538.0,90.1543,90.2875,90.0211,90.2019,51538.0
2022-10-21 10:55:00,94.83,94.83,94.44,94.5,73606.0,90.2305,90.2305,89.8594,89.9165,73606.0
2022-10-21 11:00:00,94.51,94.51,94.31,94.37,42496.0,89.926,89.926,89.7357,89.7928,42496.0
2022-10-21 11:05:00,94.4,94.52,94.32,94.48,43311.0,89.8213,89.9355,89.7452,89.8974,43311.0
2022-10-21 11:10:00,94.48,94.64,94.4,94.47,61618.0,89.8974,90.0497,89.8213,89.8879,61618.0
2022-10-21 11:15:00,94.45,94.57,94.28,94.31,94848.0,89.8689,89.9831,89.7071,89.7357,94848.0
2022-10-21 11:20:00,94.31,94.71,94.26,94.46,92251.0,89.7357,90.1163,89.6881,89.8784,92251.0
2022-10-21 11:25:00,94.47,95.02,94.47,94.9,45932.0,89.8879,90.4112,89.8879,90.2971,45932.0
2022-10-21 11:30:00,94.9,95.0,94.8,94.81,95236.0,90.2971,90.3922,90.2019,90.2114,95236.0
2022-10-21 11:35:00,94.83,94.87,94.27,94.33,67272.0,90.2305,90.2685,89.6976,89.7547,67272.0
2022-10-21 11:40:00,94.33,94.72,94.24,94.55,106521.0,89.7547,90.1258,89.6691,89.964,106521.0
2022-10-21 11:45:00,94.57,94.91,94.54,94.91,91895.0,89.9831,90.3066,89.9545,90.3066,91895.0
2022-10-21 11:50:00,94.89,94.94,94.7,94.82,35632.0,90.2875,90.3351,90.1068,90.2209,35632.0
2022-10-21 11:55:00,94.81,94.95,94.74,94.9,27935.0,90.2114,90.3446,90.1448,90.2971,27935.0
2022-10-21 12:00:00,94.9,95.11,94.87,94.99,124086.0,90.2971,90.4969,90.2685,90.3827,124086.0
2022-10-21 12:05:00,94.99,94.99,94.77,94.79,62992.0,90.3827,90.3827,90.1734,90.1924,62992.0
2022-10-21 12:10:00,94.78,94.81,94.61,94.76,37250.0,90.1829,90.2114,90.0211,90.1639,37250.0
2022-10-21 12:15:00,94.76,94.78,94.57,94.61,25924.0,90.1639,90.1829,89.9831,90.0211,25924.0
2022-10-21 12:20:00,94.6,94.72,94.52,94.7,35731.0,90.0116,90.1258,89.9355,90.1068,35731.0
2022-10-21 12:25:00,94.7,94.72,94.26,94.28,41039.0,90.1068,90.1258,89.6881,89.7071,41039.0
2022-10-21 12:30:00,94.29,94.6,94.23,94.54,127474.0,89.7166,90.0116,89.6596,89.9545,127474.0
2022-10-21 12:35:00,94.55,94.74,94.43,94.54,70580.0,89.964,90.1448,89.8499,89.9545,70580.0
2022-10-21 12:40:00,94.53,94.84,94.53,94.8,47521.0,89.945,90.24,89.945,90.2019,47521.0
2022-10-21 12:45:00,94.79,95.06,94.79,95.0,120504.0,90.1924,90.4493,90.1924,90.3922,120504.0
2022-10-21 12:50:00,95.02,95.12,94.95,95.03,64875.0,90.4112,90.5064,90.3446,90.4208,64875.0
2022-10-21 12:55:00,95.03,95.05,94.78,94.86,58537.0,90.4208,90.4398,90.1829,90.259,58537.0
2022-10-21 13:00:00,94.85,95.02,94.84,94.91,44142.0,90.2495,90.4112,90.24,90.3066,44142.0
2022-10-21 13:05:00,94.91,94.98,94.79,94.8,34489.0,90.3066,90.3732,90.1924,90.2019,34489.0
2022-10-21 13:10:00,94.81,94.88,94.66,94.67,47053.0,90.2114,90.278,90.0687,90.0782,47053.0
2022-10-21 13:15:00,94.68,94.8,94.55,94.75,57929.0,90.0877,90.2019,89.964,90.1543,57929.0
2022-10-21 13:20:00,94.76,94.92,94.69,94.72,29391.0,90.1639,90.3161,90.0972,90.1258,29391.0
2022-10-21 13:25:00,94.7,94.99,94.7,94.93,21105.0,90.1068,90.3827,90.1068,90.3256,21105.0
2022-10-21 13:30:00,94.95,94.97,94.82,94.83,48673.0,90.3446,90.3637,90.2209,90.2305,48673.0
2022-10-21 13:35:00,94.82,94.91,94.72,94.9,27775.0,90.2209,90.3066,90.1258,90.2971,27775.0
2022-10-21 13:40:00,94.9,95.04,94.86,94.94,38041.0,90.2971,90.4303,90.259,90.3351,38041.0
2022-10-21 13:45:00,94.93,95.06,94.93,94.97,37129.0,90.3256,90.4493,90.3256,90.3637,37129.0
2022-10-21 13:50:00,94.98,95.02,94.93,94.93,76734.0,90.3732,90.4112,90.3256,90.3256,76734.0
2022-10-21 13:55:00,94.94,94.98,94.91,94.93,41470.0,90.3351,90.3732,90.3066,90.3256,41470.0
2022-10-21 14:00:00,94.93,94.95,94.83,94.83,50667.0,90.3256,90.3446,90.2305,90.2305,50667.0
2022-10-21 14:05:00,94.84,95.0,94.83,94.98,57075.0,90.24,90.3922,90.2305,90.3732,57075.0
2022-10-21 14:10:00,94.98,95.01,94.79,94.8,54316.0,90.3732,90.4017,90.1924,90.2019,54316.0
2022-10-21 14:15:00,94.8,94.92,94.74,94.85,59962.0,90.2019,90.3161,90.1448,90.2495,59962.0
2022-10-21 14:20:00,94.86,94.9,94.78,94.81,22424.0,90.259,90.2971,90.1829,90.2114,22424.0
2022-10-21 14:25:00,94.81,94.86,94.77,94.84,25237.0,90.2114,90.259,90.1734,90.24,25237.0
2022-10-21 14:30:00,94.85,94.91,94.81,94.83,28620.0,90.2495,90.3066,90.2114,90.2305,28620.0
2022-10-21 14:35:00,94.82,94.89,94.75,94.82,27176.0,90.2209,90.2875,90.1543,90.2209,27176.0
2022-10-21 14:40:00,94.81,94.85,94.66,94.69,47965.0,90.2114,90.2495,90.0687,90.0972,47965.0
2022-10-21 14:45:00,94.67,94.79,94.67,94.79,31589.0,90.0782,90.1924,90.0782,90.1924,31589.0
2022-10-21 14:50:00,94.8,94.81,94.68,94.7,29420.0,90.2019,90.2114,90.0877,90.1068,29420.0
2022-10-21 14:55:00,94.68,94.83,94.67,94.8,77431.0,90.0877,90.2305,90.0782,90.2019,77431.0
2022-10-21 15:00:00,94.81,94.88,94.68,94.85,107421.0,90.2114,90.278,90.0877,90.2495,107421.0
2022-10-21 15:05:00,94.85,94.93,94.79,94.9,60229.0,90.2495,90.3256,90.1924,90.2971,60229.0
2022-10-21 15:10:00,94.89,94.98,94.85,94.92,39729.0,90.2875,90.3732,90.2495,90.3161,39729.0
2022-10-21 15:15:00,94.92,95.07,94.87,95.05,72279.0,90.3161,90.4588,90.2685,90.4398,72279.0
2022-10-21 15:20:00,95.05,95.21,95.01,95.2,52832.0,90.4398,90.592,90.4017,90.5825,52832.0
2022-10-21 15:25:00,95.21,95.25,95.13,95.23,83325.0,90.592,90.6301,90.5159,90.6111,83325.0
2022-10-21 15:30:00,95.22,95.3,95.12,95.16,64426.0,90.6015,90.6777,90.5064,90.5445,64426.0
2022-10-21 15:35:00,95.15,95.27,95.12,95.25,108374.0,90.5349,90.6491,90.5064,90.6301,108374.0
2022-10-21 15:40:00,95.24,95.28,95.1,95.2,85451.0,90.6206,90.6586,90.4874,90.5825,85451.0
2022-10-21 15:45:00,95.2,95.26,95.15,95.24,119164.0,90.5825,90.6396,90.5349,90.6206,119164.0
2022-10-21 15:50:00,95.26,95.33,95.04,95.11,226560.0,90.6396,90.7062,90.4303,90.4969,226560.0
2022-10-21 15:55:00,95.11,95.17,94.89,95.05,624681.0,90.4969,90.554,90.2875,90.4398,624681.0
2022-10-24 09:30:00,96.05,96.39,96.03,96.22,147853.0,91.3913,91.7148,91.3723,91.553,147853.0
2022-10-24 09:35:00,96.23,96.68,96.23,96.41,86319.0,91.5626,91.9907,91.5626,91.7338,86319.0
2022-10-24 09:40:00,96.41,96.55,96.29,96.42,88905.0,91.7338,91.867,91.6196,91.7433,88905.0
2022-10-24 09:45:00,96.42,97.12,96.42,96.73,112016.0,91.7433,92.4094,91.7433,92.0383,112016.0
2022-10-24 09:50:00,96.76,96.98,96.53,96.94,71940.0,92.0668,92.2762,91.848,92.2381,71940.0
2022-10-24 09:55:00,96.95,97.13,96.73,96.97,108215.0,92.2476,92.4189,92.0383,92.2667,108215.0
2022-10-24 10:00:00,97.0,97.0,96.51,96.51,79591.0,92.2952,92.2952,91.829,91.829,79591.0
2022-10-24 10:05:00,96.5,96.54,96.24,96.36,61921.0,91.8195,91.8575,91.5721,91.6862,61921.0
2022-10-24 10:10:00,96.37,96.5,96.31,96.48,184617.0,91.6958,91.8195,91.6387,91.8004,184617.0
2022-10-24 10:15:00,96.48,96.49,96.08,96.35,68254.0,91.8004,91.8099,91.4198,91.6767,68254.0
2022-10-24 10:20:00,96.35,96.35,96.01,96.07,72977.0,91.6767,91.6767,91.3532,91.4103,72977.0
2022-10-24 10:25:00,96.06,96.23,95.9,96.19,68684.0,91.4008,91.5626,91.2486,91.5245,68684.0
2022-10-24 10:30:00,96.17,96.28,96.06,96.2,49488.0,91.5055,91.6101,91.4008,91.534,49488.0
2022-10-24 10:35:00,96.21,96.43,96.19,96.33,96580.0,91.5435,91.7529,91.5245,91.6577,96580.0
2022-10-24 10:40:00,96.34,96.5,96.3,96.47,43735.0,91.6672,91.8195,91.6292,91.7909,43735.0
2022-10-24 10:45:00,96.47,96.48,96.32,96.45,35879.0,91.7909,91.8004,91.6482,91.7719,35879.0
2022-10-24 10:50:00,96.45,96.51,96.27,96.34,98501.0,91.7719,91.829,91.6006,91.6672,98501.0
2022-10-24 10:55:00,96.35,96.54,96.2,96.49,96352.0,91.6767,91.8575,91.534,91.8099,96352.0
2022-10-24 11:00:00,96.5,96.77,96.38,96.76,168826.0,91.8195,92.0764,91.7053,92.0668,168826.0
2022-10-24 11:05:00,96.75,97.02,96.71,96.93,50883.0,92.0573,92.3142,92.0193,92.2286,50883.0
2022-10-24 11:10:00,96.93,97.13,96.83,97.08,42717.0,92.2286,92.4189,92.1335,92.3713,42717.0
2022-10-24 11:15:00,97.1,97.19,96.82,96.99,66728.0,92.3904,92.476,92.1239,92.2857,66728.0
2022-10-24 11:20:00,97.0,97.4,97.0,97.39,46967.0,92.2952,92.6758,92.2952,92.6663,46967.0
2022-10-24 11:25:00,97.38,97.53,97.21,97.47,73373.0,92.6568,92.7995,92.495,92.7424,73373.0
2022-10-24 11:30:00,97.46,97.6,97.35,97.39,31979.0,92.7329,92.8661,92.6282,92.6663,31979.0
2022-10-24 11:35:00,97.41,97.62,97.39,97.58,38502.0,92.6853,92.8851,92.6663,92.8471,38502.0
2022-10-24 11:40:00,97.58,97.73,97.51,97.54,33977.0,92.8471,92.9898,92.7805,92.809,33977.0
2022-10-24 11:45:00,97.55,97.58,97.35,97.43,64007.0,92.8185,92.8471,92.6282,92.7044,64007.0
2022-10-24 11:50:00,97.43,97.66,97.34,97.62,40763.0,92.7044,92.9232,92.6187,92.8851,40763.0
2022-10-24 11:55:00,97.63,97.63,97.43,97.57,44074.0,92.8946,92.8946,92.7044,92.8376,44074.0
2022-10-24 12:00:00,97.56,97.69,97.35,97.41,61164.0,92.828,92.9517,92.6282,92.6853,61164.0
2022-10-24 12:05:00,97.42,97.63,97.4,97.5,45713.0,92.6948,92.8946,92.6758,92.771,45713.0
2022-10-24 12:10:00,97.48,97.58,97.47,97.57,25200.0,92.7519,92.8471,92.7424,92.8376,25200.0
2022-10-24 12:15:00,97.58,97.68,97.58,97.63,45861.0,92.8471,92.9422,92.8471,92.8946,45861.0
2022-10-24 12:20:00,97.63,97.78,97.54,97.78,34616.0,92.8946,93.0374,92.809,93.0374,34616.0
2022-10-24 12:25:00,97.79,97.79,97.44,97.49,57684.0,93.0469,93.0469,92.7139,92.7614,57684.0
2022-10-24 12:30:00,97.49,97.59,97.47,97.58,70417.0,92.7614,92.8566,92.7424,92.8471,70417.0
2022-10-24 12:35:00,97.58,97.59,97.5,97.51,50495.0,92.8471,92.8566,92.771,92.7805,50495.0
2022-10-24 12:40:00,97.53,97.59,97.41,97.59,46222.0,92.7995,92.8566,92.6853,92.8566,46222.0
2022-10-24 12:45:00,97.62,97.62,97.48,97.52,31366.0,92.8851,92.8851,92.7519,92.79,31366.0
2022-10-24 12:50:00,97.53,97.61,97.52,97.58,29400.0,92.7995,92.8756,92.79,92.8471,29400.0
2022-10-24 12:55:00,97.58,97.58,97.35,97.38,39245.0,92.8471,92.8471,92.6282,92.6568,39245.0
2022-10-24 13:00:00,97.38,97.51,97.33,97.49,45456.0,92.6568,92.7805,92.6092,92.7614,45456.0
2022-10-24 13:05:00,97.48,97.54,97.4,97.52,20856.0,92.7519,92.809,92.6758,92.79,20856.0
2022-10-24 13:10:00,97.52,97.52,97.31,97.39,20947.0,92.79,92.79,92.5902,92.6663,20947.0
2022-10-24 13:15:00,97.39,97.51,97.34,97.48,30336.0,92.6663,92.7805,92.6187,92.7519,30336.0
2022-10-24 13:20:00,97.48,97.53,97.4,97.53,98898.0,92.7519,92.7995,92.6758,92.7995,98898.0
2022-10-24 13:25:00,97.54,97.56,97.45,97.48,105967.0,92.809,92.828,92.7234,92.7519,105967.0
2022-10-24 13:30:00,97.48,97.55,97.46,97.5,56988.0,92.7519,92.8185,92.7329,92.771,56988.0
2022-10-24 13:35:00,97.51,97.55,97.41,97.55,53745.0,92.7805,92.8185,92.6853,92.8185,53745.0
2022-10-24 13:40:00,97.57,97.65,97.56,97.64,56446.0,92.8376,92.9137,92.828,92.9042,56446.0
2022-10-24 13:45:00,97.64,97.75,97.63,97.73,39537.0,92.9042,93.0088,92.8946,92.9898,39537.0
2022-10-24 13:50:00,97.72,97.86,97.71,97.84,35083.0,92.9803,93.1135,92.9708,93.0945,35083.0
2022-10-24 13:55:00,97.85,97.88,97.78,97.83,19155.0,93.104,93.1325,93.0374,93.0849,19155.0
2022-10-24 14:00:00,97.84,97.99,97.83,97.94,41602.0,93.0945,93.2372,93.0849,93.1896,41602.0
2022-10-24 14:05:00,97.95,98.06,97.88,98.02,44297.0,93.1991,93.3038,93.1325,93.2657,44297.0
2022-10-24 14:10:00,98.02,98.05,97.95,97.98,31454.0,93.2657,93.2943,93.1991,93.2277,31454.0
2022-10-24 14:15:00,97.98,98.0,97.94,97.94,37500.0,93.2277,93.2467,93.1896,93.1896,37500.0
2022-10-24 14:20:00,97.93,98.0,97.89,98.0,58474.0,93.1801,93.2467,93.142,93.2467,58474.0
2022-10-24 14:25:00,98.01,98.11,97.97,98.11,35676.0,93.2562,93.3514,93.2182,93.3514,35676.0
2022-10-24 14:30:00,98.1,98.17,98.07,98.15,38953.0,93.3419,93.4085,93.3133,93.3894,38953.0
2022-10-24 14:35:00,98.12,98.12,97.97,98.01,29532.0,93.3609,93.3609,93.2182,93.2562,29532.0
2022-10-24 14:40:00,98.01,98.25,97.92,98.23,48122.0,93.2562,93.4846,93.1706,93.4655,48122.0
2022-10-24 14:45:00,98.23,98.3,98.2,98.3,37926.0,93.4655,93.5322,93.437,93.5322,37926.0
2022-10-24 14:50:00,98.3,98.3,98.24,98.26,38042.0,93.5322,93.5322,93.4751,93.4941,38042.0
2022-10-24 14:55:00,98.26,98.37,98.25,98.26,56041.0,93.4941,93.5988,93.4846,93.4941,56041.0
2022-10-24 15:00:00,98.27,98.4,98.23,98.35,61270.0,93.5036,93.6273,93.4655,93.5797,61270.0
2022-10-24 15:05:00,98.34,98.39,98.3,98.38,50135.0,93.5702,93.6178,93.5322,93.6083,50135.0
2022-10-24 15:10:00,98.38,98.44,98.38,98.41,53374.0,93.6083,93.6654,93.6083,93.6368,53374.0
2022-10-24 15:15:00,98.42,98.43,98.2,98.25,145549.0,93.6463,93.6558,93.437,93.4846,145549.0
2022-10-24 15:20:00,98.25,98.35,98.18,98.22,94199.0,93.4846,93.5797,93.418,93.456,94199.0
2022-10-24 15:25:00,98.24,98.37,98.2,98.29,44458.0,93.4751,93.5988,93.437,93.5226,44458.0
2022-10-24 15:30:00,98.3,98.3,98.16,98.23,62948.0,93.5322,93.5322,93.3989,93.4655,62948.0
2022-10-24 15:35:00,98.24,98.25,98.16,98.17,71930.0,93.4751,93.4846,93.3989,93.4085,71930.0
2022-10-24 15:40:00,98.17,98.23,98.13,98.18,69275.0,93.4085,93.4655,93.3704,93.418,69275.0
2022-10-24 15:45:00,98.18,98.3,98.16,98.19,102286.0,93.418,93.5322,93.3989,93.4275,102286.0
2022-10-24 15:50:00,98.19,98.23,98.05,98.09,167939.0,93.4275,93.4655,93.2943,93.3323,167939.0
2022-10-24 15:55:00,98.09,98.49,98.03,98.3,590199.0,93.3323,93.7129,93.2752,93.5322,590199.0
2022-10-25 09:30:00,98.07,98.69,97.93,98.56,129533.0,93.3133,93.9032,93.1801,93.7795,129533.0
2022-10-25 09:35:00,98.6,98.77,98.52,98.67,30946.0,93.8176,93.9794,93.7415,93.8842,30946.0
2022-10-25 09:40:00,98.68,98.68,98.33,98.58,55050.0,93.8937,93.8937,93.5607,93.7986,55050.0
2022-10-25 09:45:00,98.59,98.9,98.51,98.77,60448.0,93.8081,94.1031,93.732,93.9794,60448.0
2022-10-25 09:50:00,98.78,98.78,98.42,98.5,76925.0,93.9889,93.9889,93.6463,93.7225,76925.0
2022-10-25 09:55:00,98.48,98.51,98.3,98.41,50984.0,93.7034,93.732,93.5322,93.6368,50984.0
2022-10-25 10:00:00,98.39,98.44,98.21,98.23,56728.0,93.6178,93.6654,93.4465,93.4655,56728.0
2022-10-25 10:05:00,98.24,98.26,98.05,98.08,55106.0,93.4751,93.4941,93.2943,93.3228,55106.0
2022-10-25 10:10:00,98.07,98.1,97.76,97.91,67236.0,93.3133,93.3419,93.0183,93.1611,67236.0
2022-10-25 10:15:00,97.92,98.12,97.82,97.87,51501.0,93.1706,93.3609,93.0754,93.123,51501.0
2022-10-25 10:20:00,97.87,97.96,97.79,97.81,55546.0,93.123,93.2086,93.0469,93.0659,55546.0
2022-10-25 10:25:00,97.81,97.98,97.8,97.94,40139.0,93.0659,93.2277,93.0564,93.1896,40139.0
2022-10-25 10:30:00,97.92,98.02,97.81,97.9,48430.0,93.1706,93.2657,93.0659,93.1516,48430.0
2022-10-25 10:35:00,97.89,97.9,97.68,97.75,47685.0,93.142,93.1516,92.9422,93.0088,47685.0
2022-10-25 10:40:00,97.76,97.88,97.73,97.8,49729.0,93.0183,93.1325,92.9898,93.0564,49729.0
2022-10-25 10:45:00,97.79,98.0,97.78,97.96,94081.0,93.0469,93.2467,93.0374,93.2086,94081.0
2022-10-25 10:50:00,97.96,98.03,97.86,97.89,49753.0,93.2086,93.2752,93.1135,93.142,49753.0
2022-10-25 10:55:00,97.89,97.96,97.77,97.79,37388.0,93.142,93.2086,93.0279,93.0469,37388.0
2022-10-25 11:00:00,97.79,97.99,97.74,97.96,34305.0,93.0469,93.2372,92.9993,93.2086,34305.0
2022-10-25 11:05:00,97.95,98.01,97.91,97.96,46470.0,93.1991,93.2562,93.1611,93.2086,46470.0
2022-10-25 11:10:00,97.95,98.01,97.9,97.95,49940.0,93.1991,93.2562,93.1516,93.1991,49940.0
2022-10-25 11:15:00,97.93,98.0,97.88,97.93,56765.0,93.1801,93.2467,93.1325,93.1801,56765.0
2022-10-25 11:20:00,97.93,97.94,97.88,97.9,36008.0,93.1801,93.1896,93.1325,93.1516,36008.0
2022-10-25 11:25:00,97.91,97.95,97.83,97.93,53636.0,93.1611,93.1991,93.0849,93.1801,53636.0
2022-10-25 11:30:00,97.93,98.03,97.92,97.95,76330.0,93.1801,93.2752,93.1706,93.1991,76330.0
2022-10-25 11:35:00,97.94,98.21,97.94,98.12,96094.0,93.1896,93.4465,93.1896,93.3609,96094.0
2022-10-25 11:40:00,98.12,98.18,98.0,98.13,43626.0,93.3609,93.418,93.2467,93.3704,43626.0
2022-10-25 11:45:00,98.13,98.13,98.05,98.08,35321.0,93.3704,93.3704,93.2943,93.3228,35321.0
2022-10-25 11:50:00,98.08,98.08,97.92,97.97,81594.0,93.3228,93.3228,93.1706,93.2182,81594.0
2022-10-25 11:55:00,97.97,98.04,97.92,97.94,52249.0,93.2182,93.2848,93.1706,93.1896,52249.0
2022-10-25 12:00:00,97.94,97.96,97.82,97.85,40080.0,93.1896,93.2086,93.0754,93.104,40080.0
2022-10-25 12:05:00,97.85,98.02,97.82,97.95,40395.0,93.104,93.2657,93.0754,93.1991,40395.0
2022-10-25 12:10:00,97.96,97.98,97.89,97.98,47520.0,93.2086,93.2277,93.142,93.2277,47520.0
2022-10-25 12:15:00,97.98,98.08,97.93,98.08,107555.0,93.2277,93.3228,93.1801,93.3228,107555.0
2022-10-25 12:20:00,98.07,98.2,98.0,98.14,61949.0,93.3133,93.437,93.2467,93.3799,61949.0
2022-10-25 12:25:00,98.14,98.14,97.89,97.93,51324.0,93.3799,93.3799,93.142,93.1801,51324.0
2022-10-25 12:30:00,97.91,97.98,97.8,97.94,99437.0,93.1611,93.2277,93.0564,93.1896,99437.0
2022-10-25 12:35:00,97.94,97.98,97.9,97.95,45171.0,93.1896,93.2277,93.1516,93.1991,45171.0
2022-10-25 12:40:00,97.95,97.95,97.71,97.73,54370.0,93.1991,93.1991,92.9708,92.9898,54370.0
2022-10-25 12:45:00,97.73,98.0,97.71,97.94,105010.0,92.9898,93.2467,92.9708,93.1896,105010.0
2022-10-25 12:50:00,97.93,97.95,97.85,97.85,28808.0,93.1801,93.1991,93.104,93.104,28808.0
2022-10-25 12:55:00,97.84,97.9,97.78,97.81,29796.0,93.0945,93.1516,93.0374,93.0659,29796.0
2022-10-25 13:00:00,97.81,97.95,97.78,97.78,43701.0,93.0659,93.1991,93.0374,93.0374,43701.0
2022-10-25 13:05:00,97.77,97.93,97.75,97.88,37623.0,93.0279,93.1801,93.0088,93.1325,37623.0
2022-10-25 13:10:00,97.88,97.99,97.88,97.93,45526.0,93.1325,93.2372,93.1325,93.1801,45526.0
2022-10-25 13:15:00,97.92,97.98,97.73,97.76,70889.0,93.1706,93.2277,92.9898,93.0183,70889.0
2022-10-25 13:20:00,97.76,97.77,97.66,97.69,40792.0,93.0183,93.0279,92.9232,92.9517,40792.0
2022-10-25 13:25:00,97.7,97.97,97.7,97.94,24428.0,92.9613,93.2182,92.9613,93.1896,24428.0
2022-10-25 13:30:00,97.94,98.08,97.92,98.0,46475.0,93.1896,93.3228,93.1706,93.2467,46475.0
2022-10-25 13:35:00,98.0,98.06,97.92,97.92,30510.0,93.2467,93.3038,93.1706,93.1706,30510.0
2022-10-25 13:40:00,97.92,97.98,97.74,97.9,88979.0,93.1706,93.2277,92.9993,93.1516,88979.0
2022-10-25 13:45:00,97.9,97.91,97.82,97.89,38536.0,93.1516,93.1611,93.0754,93.142,38536.0
2022-10-25 13:50:00,97.88,97.89,97.83,97.85,48313.0,93.1325,93.142,93.0849,93.104,48313.0
2022-10-25 13:55:00,97.85,97.85,97.78,97.8,43814.0,93.104,93.104,93.0374,93.0564,43814.0
2022-10-25 14:00:00,97.79,98.0,97.79,97.98,56067.0,93.0469,93.2467,93.0469,93.2277,56067.0
2022-10-25 14:05:00,97.98,98.08,97.96,98.06,57247.0,93.2277,93.3228,93.2086,93.3038,57247.0
2022-10-25 14:10:00,98.06,98.08,97.97,97.98,26582.0,93.3038,93.3228,93.2182,93.2277,26582.0
2022-10-25 14:15:00,97.97,98.03,97.93,97.96,28026.0,93.2182,93.2752,93.1801,93.2086,28026.0
2022-10-25 14:20:00,97.95,97.99,97.92,97.95,38435.0,93.1991,93.2372,93.1706,93.1991,38435.0
2022-10-25 14:25:00,97.94,98.0,97.9,97.96,29453.0,93.1896,93.2467,93.1516,93.2086,29453.0
2022-10-25 14:30:00,97.96,98.02,97.91,98.02,52699.0,93.2086,93.2657,93.1611,93.2657,52699.0
2022-10-25 14:35:00,98.02,98.06,97.95,98.04,67004.0,93.2657,93.3038,93.1991,93.2848,67004.0
2022-10-25 14:40:00,98.05,98.08,97.83,97.86,60150.0,93.2943,93.3228,93.0849,93.1135,60150.0
2022-10-25 14:45:00,97.84,97.86,97.72,97.8,82167.0,93.0945,93.1135,92.9803,93.0564,82167.0
2022-10-25 14:50:00,97.8,97.87,97.73,97.86,184195.0,93.0564,93.123,92.9898,93.1135,184195.0
2022-10-25 14:55:00,97.87,97.93,97.77,97.83,36439.0,93.123,93.1801,93.0279,93.0849,36439.0
2022-10-25 15:00:00,97.82,97.89,97.8,97.89,43075.0,93.0754,93.142,93.0564,93.142,43075.0
2022-10-25 15:05:00,97.9,98.01,97.87,98.0,52383.0,93.1516,93.2562,93.123,93.2467,52383.0
2022-10-25 15:10:00,97.99,98.06,97.95,98.03,54723.0,93.2372,93.3038,93.1991,93.2752,54723.0
2022-10-25 15:15:00,98.03,98.03,97.89,97.92,42283.0,93.2752,93.2752,93.142,93.1706,42283.0
2022-10-25 15:20:00,97.93,97.94,97.83,97.87,83909.0,93.1801,93.1896,93.0849,93.123,83909.0
2022-10-25 15:25:00,97.87,97.96,97.86,97.95,100703.0,93.123,93.2086,93.1135,93.1991,100703.0
2022-10-25 15:30:00,97.95,98.06,97.9,97.95,84232.0,93.1991,93.3038,93.1516,93.1991,84232.0
2022-10-25 15:35:00,97.96,97.96,97.81,97.91,66690.0,93.2086,93.2086,93.0659,93.1611,66690.0
2022-10-25 15:40:00,97.92,98.0,97.82,98.0,83054.0,93.1706,93.2467,93.0754,93.2467,83054.0
2022-10-25 15:45:00,98.01,98.03,97.92,98.02,79950.0,93.2562,93.2752,93.1706,93.2657,79950.0
2022-10-25 15:50:00,98.03,98.13,97.97,97.99,126889.0,93.2752,93.3704,93.2182,93.2372,126889.0
2022-10-25 15:55:00,97.98,98.05,97.89,97.97,293985.0,93.2277,93.2943,93.142,93.2182,293985.0
2022-10-26 09:30:00,98.09,98.74,97.88,98.63,183978.0,93.3323,93.9508,93.1325,93.8461,183978.0
2022-10-26 09:35:00,98.62,99.5,98.57,99.19,224551.0,93.8366,94.6739,93.7891,94.379,224551.0
2022-10-26 09:40:00,99.17,99.17,98.53,98.58,77279.0,94.36,94.36,93.751,93.7986,77279.0
2022-10-26 09:45:00,98.53,98.93,98.46,98.74,85535.0,93.751,94.1316,93.6844,93.9508,85535.0
2022-10-26 09:50:00,98.76,98.86,98.56,98.58,73365.0,93.9698,94.065,93.7795,93.7986,73365.0
2022-10-26 09:55:00,98.59,98.76,98.5,98.55,47598.0,93.8081,93.9698,93.7225,93.77,47598.0
2022-10-26 10:00:00,98.55,98.97,98.54,98.87,140979.0,93.77,94.1697,93.7605,94.0745,140979.0
2022-10-26 10:05:00,98.87,99.06,98.79,99.03,78835.0,94.0745,94.2553,93.9984,94.2267,78835.0
2022-10-26 10:10:00,99.06,99.19,99.0,99.07,49422.0,94.2553,94.379,94.1982,94.2648,49422.0
2022-10-26 10:15:00,99.1,99.3,99.09,99.2,105773.0,94.2934,94.4836,94.2838,94.3885,105773.0
2022-10-26 10:20:00,99.2,99.24,98.89,98.9,123444.0,94.3885,94.4266,94.0935,94.1031,123444.0
2022-10-26 10:25:00,98.92,99.31,98.91,99.19,50193.0,94.1221,94.4932,94.1126,94.379,50193.0
2022-10-26 10:30:00,99.2,99.24,98.97,99.0,54148.0,94.3885,94.4266,94.1697,94.1982,54148.0
2022-10-26 10:35:00,98.99,99.13,98.95,99.12,50329.0,94.1887,94.3219,94.1506,94.3124,50329.0
2022-10-26 10:40:00,99.11,99.12,98.92,98.97,63987.0,94.3029,94.3124,94.1221,94.1697,63987.0
2022-10-26 10:45:00,98.97,99.36,98.95,99.28,64932.0,94.1697,94.5407,94.1506,94.4646,64932.0
2022-10-26 10:50:00,99.29,99.5,99.24,99.27,136731.0,94.4741,94.6739,94.4266,94.4551,136731.0
2022-10-26 10:55:00,99.25,99.38,99.21,99.26,55125.0,94.4361,94.5598,94.398,94.4456,55125.0
2022-10-26 11:00:00,99.26,99.46,99.26,99.46,57778.0,94.4456,94.6359,94.4456,94.6359,57778.0
2022-10-26 11:05:00,99.45,99.52,99.32,99.4,56698.0,94.6264,94.693,94.5027,94.5788,56698.0
2022-10-26 11:10:00,99.41,99.45,99.26,99.26,57966.0,94.5883,94.6264,94.4456,94.4456,57966.0
2022-10-26 11:15:00,99.27,99.42,99.22,99.35,58390.0,94.4551,94.5978,94.4075,94.5312,58390.0
2022-10-26 11:20:00,99.36,99.37,99.24,99.27,57555.0,94.5407,94.5503,94.4266,94.4551,57555.0
2022-10-26 11:25:00,99.28,99.46,99.23,99.32,47698.0,94.4646,94.6359,94.417,94.5027,47698.0
2022-10-26 11:30:00,99.32,99.48,99.3,99.46,84679.0,94.5027,94.6549,94.4836,94.6359,84679.0
2022-10-26 11:35:00,99.46,99.46,99.27,99.27,54247.0,94.6359,94.6359,94.4551,94.4551,54247.0
2022-10-26 11:40:00,99.28,99.33,99.14,99.23,41462.0,94.4646,94.5122,94.3314,94.417,41462.0
2022-10-26 11:45:00,99.23,99.29,99.18,99.28,37799.0,94.417,94.4741,94.3695,94.4646,37799.0
2022-10-26 11:50:00,99.27,99.28,99.1,99.1,28701.0,94.4551,94.4646,94.2934,94.2934,28701.0
2022-10-26 11:55:00,99.11,99.14,99.06,99.09,29086.0,94.3029,94.3314,94.2553,94.2838,29086.0
2022-10-26 12:00:00,99.09,99.2,99.04,99.05,50262.0,94.2838,94.3885,94.2363,94.2458,50262.0
2022-10-26 12:05:00,99.04,99.11,98.97,99.11,43542.0,94.2363,94.3029,94.1697,94.3029,43542.0
2022-10-26 12:10:00,99.11,99.13,99.04,99.06,49558.0,94.3029,94.3219,94.2363,94.2553,49558.0
2022-10-26 12:15:00,99.06,99.2,99.0,99.17,29299.0,94.2553,94.3885,94.1982,94.36,29299.0
2022-10-26 12:20:00,99.16,99.16,99.04,99.05,30710.0,94.3504,94.3504,94.2363,94.2458,30710.0
2022-10-26 12:25:00,99.05,99.09,98.98,99.04,33166.0,94.2458,94.2838,94.1792,94.2363,33166.0
2022-10-26 12:30:00,99.03,99.13,99.0,99.03,37536.0,94.2267,94.3219,94.1982,94.2267,37536.0
2022-10-26 12:35:00,99.03,99.08,98.91,99.03,58346.0,94.2267,94.2743,94.1126,94.2267,58346.0
2022-10-26 12:40:00,99.04,99.04,98.87,98.87,37109.0,94.2363,94.2363,94.0745,94.0745,37109.0
2022-10-26 12:45:00,98.86,98.98,98.8,98.82,43055.0,94.065,94.1792,94.0079,94.0269,43055.0
2022-10-26 12:50:00,98.82,98.87,98.78,98.79,46241.0,94.0269,94.0745,93.9889,93.9984,46241.0
2022-10-26 12:55:00,98.79,98.89,98.61,98.74,66393.0,93.9984,94.0935,93.8271,93.9508,66393.0
2022-10-26 13:00:00,98.75,98.77,98.59,98.76,48506.0,93.9603,93.9794,93.8081,93.9698,48506.0
2022-10-26 13:05:00,98.75,98.84,98.67,98.78,37962.0,93.9603,94.046,93.8842,93.9889,37962.0
2022-10-26 13:10:00,98.79,98.99,98.77,98.85,32034.0,93.9984,94.1887,93.9794,94.0555,32034.0
2022-10-26 13:15:00,98.86,98.97,98.83,98.97,27429.0,94.065,94.1697,94.0364,94.1697,27429.0
2022-10-26 13:20:00,98.97,98.97,98.83,98.94,21815.0,94.1697,94.1697,94.0364,94.1411,21815.0
2022-10-26 13:25:00,98.93,98.97,98.83,98.85,24478.0,94.1316,94.1697,94.0364,94.0555,24478.0
2022-10-26 13:30:00,98.85,98.88,98.77,98.79,21960.0,94.0555,94.084,93.9794,93.9984,21960.0
2022-10-26 13:35:00,98.79,98.86,98.71,98.86,30898.0,93.9984,94.065,93.9223,94.065,30898.0
2022-10-26 13:40:00,98.85,98.91,98.83,98.86,20104.0,94.0555,94.1126,94.0364,94.065,20104.0
2022-10-26 13:45:00,98.87,98.88,98.72,98.76,27144.0,94.0745,94.084,93.9318,93.9698,27144.0
2022-10-26 13:50:00,98.75,98.85,98.73,98.78,19140.0,93.9603,94.0555,93.9413,93.9889,19140.0
2022-10-26 13:55:00,98.76,98.8,98.66,98.74,15682.0,93.9698,94.0079,93.8747,93.9508,15682.0
2022-10-26 14:00:00,98.74,98.86,98.72,98.86,23590.0,93.9508,94.065,93.9318,94.065,23590.0
2022-10-26 14:05:00,98.86,98.91,98.83,98.9,24666.0,94.065,94.1126,94.0364,94.1031,24666.0
2022-10-26 14:10:00,98.89,99.01,98.89,98.94,32588.0,94.0935,94.2077,94.0935,94.1411,32588.0
2022-10-26 14:15:00,98.92,98.92,98.82,98.85,30027.0,94.1221,94.1221,94.0269,94.0555,30027.0
2022-10-26 14:20:00,98.85,98.85,98.71,98.81,26434.0,94.0555,94.0555,93.9223,94.0174,26434.0
2022-10-26 14:25:00,98.81,98.89,98.73,98.75,29767.0,94.0174,94.0935,93.9413,93.9603,29767.0
2022-10-26 14:30:00,98.74,98.75,98.66,98.7,25935.0,93.9508,93.9603,93.8747,93.9128,25935.0
2022-10-26 14:35:00,98.69,98.89,98.67,98.87,48479.0,93.9032,94.0935,93.8842,94.0745,48479.0
2022-10-26 14:40:00,98.87,98.87,98.66,98.67,49073.0,94.0745,94.0745,93.8747,93.8842,49073.0
2022-10-26 14:45:00,98.66,98.72,98.62,98.63,42336.0,93.8747,93.9318,93.8366,93.8461,42336.0
2022-10-26 14:50:00,98.62,98.62,98.52,98.58,42988.0,93.8366,93.8366,93.7415,93.7986,42988.0
2022-10-26 14:55:00,98.58,98.59,98.43,98.45,57271.0,93.7986,93.8081,93.6558,93.6749,57271.0
2022-10-26 15:00:00,98.44,98.44,98.17,98.2,72667.0,93.6654,93.6654,93.4085,93.437,72667.0
2022-10-26 15:05:00,98.2,98.27,98.14,98.24,67049.0,93.437,93.5036,93.3799,93.4751,67049.0
2022-10-26 15:10:00,98.24,98.36,98.15,98.36,62610.0,93.4751,93.5892,93.3894,93.5892,62610.0
2022-10-26 15:15:00,98.36,98.49,98.33,98.47,51429.0,93.5892,93.7129,93.5607,93.6939,51429.0
2022-10-26 15:20:00,98.46,98.51,98.32,98.35,56056.0,93.6844,93.732,93.5512,93.5797,56056.0
2022-10-26 15:25:00,98.36,98.42,98.28,98.4,51670.0,93.5892,93.6463,93.5131,93.6273,51670.0
2022-10-26 15:30:00,98.41,98.47,98.35,98.39,78111.0,93.6368,93.6939,93.5797,93.6178,78111.0
2022-10-26 15:35:00,98.39,98.5,98.34,98.45,69761.0,93.6178,93.7225,93.5702,93.6749,69761.0
2022-10-26 15:40:00,98.45,98.58,98.44,98.54,70501.0,93.6749,93.7986,93.6654,93.7605,70501.0
2022-10-26 15:45:00,98.55,98.55,98.42,98.44,153077.0,93.77,93.77,93.6463,93.6654,153077.0
2022-10-26 15:50:00,98.46,98.49,98.31,98.48,193219.0,93.6844,93.7129,93.5417,93.7034,193219.0
2022-10-26 15:55:00,98.48,98.49,98.33,98.43,240010.0,93.7034,93.7129,93.5607,93.6558,240010.0
2022-10-27 09:30:00,98.67,98.67,98.0,98.0,102916.0,93.8842,93.8842,93.2467,93.2467,102916.0
2022-10-27 09:35:00,98.0,98.34,97.94,98.02,66700.0,93.2467,93.5702,93.1896,93.2657,66700.0
2022-10-27 09:40:00,98.03,98.22,97.76,98.2,61483.0,93.2752,93.456,93.0183,93.437,61483.0
2022-10-27 09:45:00,98.21,98.28,97.82,97.83,52136.0,93.4465,93.5131,93.0754,93.0849,52136.0
2022-10-27 09:50:00,97.81,97.88,97.61,97.64,32147.0,93.0659,93.1325,92.8756,92.9042,32147.0
2022-10-27 09:55:00,97.63,97.73,97.55,97.58,42508.0,92.8946,92.9898,92.8185,92.8471,42508.0
2022-10-27 10:00:00,97.59,97.88,97.5,97.84,38864.0,92.8566,93.1325,92.771,93.0945,38864.0
2022-10-27 10:05:00,97.82,98.02,97.67,97.81,36473.0,93.0754,93.2657,92.9327,93.0659,36473.0
2022-10-27 10:10:00,97.8,98.13,97.69,98.06,52985.0,93.0564,93.3704,92.9517,93.3038,52985.0
2022-10-27 10:15:00,98.06,98.25,98.04,98.25,36814.0,93.3038,93.4846,93.2848,93.4846,36814.0
2022-10-27 10:20:00,98.26,98.3,98.17,98.25,36726.0,93.4941,93.5322,93.4085,93.4846,36726.0
2022-10-27 10:25:00,98.27,98.42,98.25,98.34,34508.0,93.5036,93.6463,93.4846,93.5702,34508.0
2022-10-27 10:30:00,98.32,98.47,98.28,98.29,36548.0,93.5512,93.6939,93.5131,93.5226,36548.0
2022-10-27 10:35:00,98.29,98.3,98.16,98.22,44953.0,93.5226,93.5322,93.3989,93.456,44953.0
2022-10-27 10:40:00,98.22,98.29,98.09,98.1,31662.0,93.456,93.5226,93.3323,93.3419,31662.0
2022-10-27 10:45:00,98.07,98.15,98.0,98.04,43808.0,93.3133,93.3894,93.2467,93.2848,43808.0
2022-10-27 10:50:00,98.02,98.14,97.95,98.1,76760.0,93.2657,93.3799,93.1991,93.3419,76760.0
2022-10-27 10:55:00,98.1,98.11,97.79,97.81,33259.0,93.3419,93.3514,93.0469,93.0659,33259.0
2022-10-27 11:00:00,97.81,97.9,97.68,97.78,33809.0,93.0659,93.1516,92.9422,93.0374,33809.0
2022-10-27 11:05:00,97.76,97.82,97.6,97.8,28621.0,93.0183,93.0754,92.8661,93.0564,28621.0
2022-10-27 11:10:00,97.78,97.9,97.69,97.8,48654.0,93.0374,93.1516,92.9517,93.0564,48654.0
2022-10-27 11:15:00,97.79,97.81,97.63,97.72,28101.0,93.0469,93.0659,92.8946,92.9803,28101.0
2022-10-27 11:20:00,97.71,97.79,97.64,97.76,65952.0,92.9708,93.0469,92.9042,93.0183,65952.0
2022-10-27 11:25:00,97.76,97.77,97.65,97.72,51507.0,93.0183,93.0279,92.9137,92.9803,51507.0
2022-10-27 11:30:00,97.71,97.76,97.56,97.64,59888.0,92.9708,93.0183,92.828,92.9042,59888.0
2022-10-27 11:35:00,97.63,97.79,97.46,97.46,41549.0,92.8946,93.0469,92.7329,92.7329,41549.0
2022-10-27 11:40:00,97.46,97.5,97.33,97.4,35383.0,92.7329,92.771,92.6092,92.6758,35383.0
2022-10-27 11:45:00,97.38,97.47,97.29,97.47,42647.0,92.6568,92.7424,92.5711,92.7424,42647.0
2022-10-27 11:50:00,97.48,97.55,97.44,97.5,26451.0,92.7519,92.8185,92.7139,92.771,26451.0
2022-10-27 11:55:00,97.51,97.56,97.4,97.43,33947.0,92.7805,92.828,92.6758,92.7044,33947.0
2022-10-27 12:00:00,97.42,97.59,97.39,97.54,25471.0,92.6948,92.8566,92.6663,92.809,25471.0
2022-10-27 12:05:00,97.54,97.62,97.46,97.46,26888.0,92.809,92.8851,92.7329,92.7329,26888.0
2022-10-27 12:10:00,97.45,97.49,97.4,97.46,25897.0,92.7234,92.7614,92.6758,92.7329,25897.0
2022-10-27 12:15:00,97.45,97.48,97.19,97.19,43967.0,92.7234,92.7519,92.476,92.476,43967.0
2022-10-27 12:20:00,97.2,97.28,97.14,97.23,43646.0,92.4855,92.5616,92.4284,92.5141,43646.0
2022-10-27 12:25:00,97.22,97.22,96.94,96.97,45723.0,92.5045,92.5045,92.2381,92.2667,45723.0
2022-10-27 12:30:00,96.96,97.16,96.94,97.16,60432.0,92.2571,92.4474,92.2381,92.4474,60432.0
2022-10-27 12:35:00,97.16,97.21,97.07,97.07,27699.0,92.4474,92.495,92.3618,92.3618,27699.0
2022-10-27 12:40:00,97.07,97.2,97.06,97.18,30580.0,92.3618,92.4855,92.3523,92.4665,30580.0
2022-10-27 12:45:00,97.18,97.3,97.15,97.28,33564.0,92.4665,92.5807,92.4379,92.5616,33564.0
2022-10-27 12:50:00,97.27,97.34,97.24,97.31,27519.0,92.5521,92.6187,92.5236,92.5902,27519.0
2022-10-27 12:55:00,97.3,97.31,97.17,97.17,31893.0,92.5807,92.5902,92.457,92.457,31893.0
2022-10-27 13:00:00,97.18,97.2,97.07,97.12,36314.0,92.4665,92.4855,92.3618,92.4094,36314.0
2022-10-27 13:05:00,97.13,97.32,97.11,97.31,48344.0,92.4189,92.5997,92.3999,92.5902,48344.0
2022-10-27 13:10:00,97.32,97.41,97.28,97.36,28114.0,92.5997,92.6853,92.5616,92.6377,28114.0
2022-10-27 13:15:00,97.35,97.43,97.25,97.37,56796.0,92.6282,92.7044,92.5331,92.6473,56796.0
2022-10-27 13:20:00,97.36,97.47,97.3,97.3,34690.0,92.6377,92.7424,92.5807,92.5807,34690.0
2022-10-27 13:25:00,97.31,97.32,97.13,97.13,56034.0,92.5902,92.5997,92.4189,92.4189,56034.0
2022-10-27 13:30:00,97.12,97.13,96.99,96.99,57024.0,92.4094,92.4189,92.2857,92.2857,57024.0
2022-10-27 13:35:00,96.98,97.21,96.98,97.18,41606.0,92.2762,92.495,92.2762,92.4665,41606.0
2022-10-27 13:40:00,97.17,97.25,97.16,97.18,45768.0,92.457,92.5331,92.4474,92.4665,45768.0
2022-10-27 13:45:00,97.16,97.22,97.11,97.22,42368.0,92.4474,92.5045,92.3999,92.5045,42368.0
2022-10-27 13:50:00,97.21,97.22,97.13,97.18,22859.0,92.495,92.5045,92.4189,92.4665,22859.0
2022-10-27 13:55:00,97.18,97.24,97.13,97.15,39468.0,92.4665,92.5236,92.4189,92.4379,39468.0
2022-10-27 14:00:00,97.15,97.2,97.05,97.11,34446.0,92.4379,92.4855,92.3428,92.3999,34446.0
2022-10-27 14:05:00,97.1,97.11,96.96,96.96,30142.0,92.3904,92.3999,92.2571,92.2571,30142.0
2022-10-27 14:10:00,96.95,97.02,96.85,97.02,39470.0,92.2476,92.3142,92.1525,92.3142,39470.0
2022-10-27 14:15:00,97.02,97.04,96.9,96.96,29653.0,92.3142,92.3333,92.2001,92.2571,29653.0
2022-10-27 14:20:00,96.95,97.01,96.9,97.0,68082.0,92.2476,92.3047,92.2001,92.2952,68082.0
2022-10-27 14:25:00,96.99,97.13,96.97,97.06,33692.0,92.2857,92.4189,92.2667,92.3523,33692.0
2022-10-27 14:30:00,97.07,97.19,97.04,97.18,57779.0,92.3618,92.476,92.3333,92.4665,57779.0
2022-10-27 14:35:00,97.17,97.21,97.1,97.13,70138.0,92.457,92.495,92.3904,92.4189,70138.0
2022-10-27 14:40:00,97.12,97.27,97.1,97.23,46440.0,92.4094,92.5521,92.3904,92.5141,46440.0
2022-10-27 14:45:00,97.23,97.42,97.23,97.37,27660.0,92.5141,92.6948,92.5141,92.6473,27660.0
2022-10-27 14:50:00,97.37,97.41,97.26,97.27,39535.0,92.6473,92.6853,92.5426,92.5521,39535.0
2022-10-27 14:55:00,97.26,97.26,97.04,97.1,66640.0,92.5426,92.5426,92.3333,92.3904,66640.0
2022-10-27 15:00:00,97.09,97.24,97.08,97.2,52268.0,92.3808,92.5236,92.3713,92.4855,52268.0
2022-10-27 15:05:00,97.2,97.23,96.99,97.01,37756.0,92.4855,92.5141,92.2857,92.3047,37756.0
2022-10-27 15:10:00,97.01,97.09,96.97,97.08,50365.0,92.3047,92.3808,92.2667,92.3713,50365.0
2022-10-27 15:15:00,97.07,97.17,97.03,97.06,44116.0,92.3618,92.457,92.3238,92.3523,44116.0
2022-10-27 15:20:00,97.05,97.3,97.03,97.29,45907.0,92.3428,92.5807,92.3238,92.5711,45907.0
2022-10-27 15:25:00,97.3,97.46,97.26,97.45,52920.0,92.5807,92.7329,92.5426,92.7234,52920.0
2022-10-27 15:30:00,97.44,97.61,97.36,97.56,66602.0,92.7139,92.8756,92.6377,92.828,66602.0
2022-10-27 15:35:00,97.56,97.58,97.42,97.43,52559.0,92.828,92.8471,92.6948,92.7044,52559.0
2022-10-27 15:40:00,97.44,97.45,97.29,97.29,75383.0,92.7139,92.7234,92.5711,92.5711,75383.0
2022-10-27 15:45:00,97.28,97.29,97.13,97.19,88825.0,92.5616,92.5711,92.4189,92.476,88825.0
2022-10-27 15:50:00,97.19,97.27,96.88,96.89,143271.0,92.476,92.5521,92.181,92.1905,143271.0
2022-10-27 15:55:00,96.89,96.98,96.77,96.97,342837.0,92.1905,92.2762,92.0764,92.2667,342837.0
2022-10-28 09:30:00,97.32,98.53,97.2,98.31,189126.0,92.5997,93.751,92.4855,93.5417,189126.0
2022-10-28 09:35:00,98.32,98.38,97.82,97.96,35962.0,93.5512,93.6083,93.0754,93.2086,35962.0
2022-10-28 09:40:00,97.96,98.4,97.96,98.15,53116.0,93.2086,93.6273,93.2086,93.3894,53116.0
2022-10-28 09:45:00,98.18,98.31,97.96,98.15,64326.0,93.418,93.5417,93.2086,93.3894,64326.0
2022-10-28 09:50:00,98.15,98.28,98.02,98.25,37279.0,93.3894,93.5131,93.2657,93.4846,37279.0
2022-10-28 09:55:00,98.25,98.45,98.19,98.33,68541.0,93.4846,93.6749,93.4275,93.5607,68541.0
2022-10-28 10:00:00,98.35,98.56,98.09,98.28,107342.0,93.5797,93.7795,93.3323,93.5131,107342.0
2022-10-28 10:05:00,98.29,98.44,98.24,98.38,33907.0,93.5226,93.6654,93.4751,93.6083,33907.0
2022-10-28 10:10:00,98.41,98.48,98.19,98.46,34540.0,93.6368,93.7034,93.4275,93.6844,34540.0
2022-10-28 10:15:00,98.47,98.9,98.43,98.77,38397.0,93.6939,94.1031,93.6558,93.9794,38397.0
2022-10-28 10:20:00,98.78,98.94,98.73,98.87,45346.0,93.9889,94.1411,93.9413,94.0745,45346.0
2022-10-28 10:25:00,98.86,99.14,98.83,99.06,50634.0,94.065,94.3314,94.0364,94.2553,50634.0
2022-10-28 10:30:00,99.09,99.28,99.09,99.22,52324.0,94.2838,94.4646,94.2838,94.4075,52324.0
2022-10-28 10:35:00,99.21,99.22,99.09,99.18,25826.0,94.398,94.4075,94.2838,94.3695,25826.0
2022-10-28 10:40:00,99.17,99.33,99.17,99.33,37150.0,94.36,94.5122,94.36,94.5122,37150.0
2022-10-28 10:45:00,99.34,99.48,99.32,99.44,27036.0,94.5217,94.6549,94.5027,94.6169,27036.0
2022-10-28 10:50:00,99.46,99.48,99.35,99.44,38758.0,94.6359,94.6549,94.5312,94.6169,38758.0
2022-10-28 10:55:00,99.44,99.57,99.43,99.47,30111.0,94.6169,94.7406,94.6073,94.6454,30111.0
2022-10-28 11:00:00,99.48,99.54,99.27,99.28,38085.0,94.6549,94.712,94.4551,94.4646,38085.0
2022-10-28 11:05:00,99.29,99.36,99.22,99.31,36442.0,94.4741,94.5407,94.4075,94.4932,36442.0
2022-10-28 11:10:00,99.31,99.39,99.23,99.32,30328.0,94.4932,94.5693,94.417,94.5027,30328.0
2022-10-28 11:15:00,99.33,99.43,99.21,99.39,32668.0,94.5122,94.6073,94.398,94.5693,32668.0
2022-10-28 11:20:00,99.4,99.46,99.31,99.37,30809.0,94.5788,94.6359,94.4932,94.5503,30809.0
2022-10-28 11:25:00,99.37,99.4,99.15,99.19,25525.0,94.5503,94.5788,94.3409,94.379,25525.0
2022-10-28 11:30:00,99.19,99.32,99.19,99.27,26354.0,94.379,94.5027,94.379,94.4551,26354.0
2022-10-28 11:35:00,99.27,99.47,99.22,99.43,20848.0,94.4551,94.6454,94.4075,94.6073,20848.0
2022-10-28 11:40:00,99.42,99.52,99.4,99.47,23204.0,94.5978,94.693,94.5788,94.6454,23204.0
2022-10-28 11:45:00,99.46,99.56,99.44,99.55,24869.0,94.6359,94.731,94.6169,94.7215,24869.0
2022-10-28 11:50:00,99.56,99.61,99.44,99.44,55864.0,94.731,94.7786,94.6169,94.6169,55864.0
2022-10-28 11:55:00,99.44,99.6,99.42,99.5,24167.0,94.6169,94.7691,94.5978,94.6739,24167.0
2022-10-28 12:00:00,99.54,99.69,99.48,99.57,23698.0,94.712,94.8547,94.6549,94.7406,23698.0
2022-10-28 12:05:00,99.58,99.67,99.47,99.64,22532.0,94.7501,94.8357,94.6454,94.8072,22532.0
2022-10-28 12:10:00,99.64,99.87,99.63,99.87,31287.0,94.8072,95.026,94.7976,95.026,31287.0
2022-10-28 12:15:00,99.88,99.98,99.85,99.95,49273.0,95.0355,95.1307,95.007,95.1021,49273.0
2022-10-28 12:20:00,99.94,100.02,99.93,99.95,51141.0,95.0926,95.1687,95.0831,95.1021,51141.0
2022-10-28 12:25:00,99.95,99.96,99.85,99.89,43066.0,95.1021,95.1116,95.007,95.045,43066.0
2022-10-28 12:30:00,99.91,99.98,99.87,99.94,31582.0,95.0641,95.1307,95.026,95.0926,31582.0
2022-10-28 12:35:00,99.94,99.95,99.73,99.77,30847.0,95.0926,95.1021,94.8928,94.9309,30847.0
2022-10-28 12:40:00,99.77,99.81,99.62,99.72,39237.0,94.9309,94.9689,94.7881,94.8833,39237.0
2022-10-28 12:45:00,99.72,99.83,99.68,99.78,26732.0,94.8833,94.9879,94.8452,94.9404,26732.0
2022-10-28 12:50:00,99.77,99.93,99.77,99.86,43968.0,94.9309,95.0831,94.9309,95.0165,43968.0
2022-10-28 12:55:00,99.85,99.85,99.7,99.73,16607.0,95.007,95.007,94.8642,94.8928,16607.0
2022-10-28 13:00:00,99.74,99.88,99.72,99.8,23946.0,94.9023,95.0355,94.8833,94.9594,23946.0
2022-10-28 13:05:00,99.8,99.81,99.73,99.76,26148.0,94.9594,94.9689,94.8928,94.9213,26148.0
2022-10-28 13:10:00,99.75,99.84,99.69,99.81,28765.0,94.9118,94.9975,94.8547,94.9689,28765.0
2022-10-28 13:15:00,99.81,99.84,99.64,99.66,28492.0,94.9689,94.9975,94.8072,94.8262,28492.0
2022-10-28 13:20:00,99.66,99.68,99.54,99.57,26759.0,94.8262,94.8452,94.712,94.7406,26759.0
2022-10-28 13:25:00,99.56,99.72,99.54,99.66,19891.0,94.731,94.8833,94.712,94.8262,19891.0
2022-10-28 13:30:00,99.67,99.69,99.63,99.64,33010.0,94.8357,94.8547,94.7976,94.8072,33010.0
2022-10-28 13:35:00,99.64,99.79,99.64,99.72,27666.0,94.8072,94.9499,94.8072,94.8833,27666.0
2022-10-28 13:40:00,99.72,99.72,99.48,99.49,30533.0,94.8833,94.8833,94.6549,94.6644,30533.0
2022-10-28 13:45:00,99.5,99.66,99.49,99.56,21231.0,94.6739,94.8262,94.6644,94.731,21231.0
2022-10-28 13:50:00,99.55,99.64,99.54,99.6,19572.0,94.7215,94.8072,94.712,94.7691,19572.0
2022-10-28 13:55:00,99.61,99.63,99.39,99.39,23098.0,94.7786,94.7976,94.5693,94.5693,23098.0
2022-10-28 14:00:00,99.39,99.42,99.22,99.31,65348.0,94.5693,94.5978,94.4075,94.4932,65348.0
2022-10-28 14:05:00,99.3,99.35,99.22,99.29,21503.0,94.4836,94.5312,94.4075,94.4741,21503.0
2022-10-28 14:10:00,99.29,99.34,99.29,99.33,22100.0,94.4741,94.5217,94.4741,94.5122,22100.0
2022-10-28 14:15:00,99.33,99.4,99.29,99.29,29198.0,94.5122,94.5788,94.4741,94.4741,29198.0
2022-10-28 14:20:00,99.29,99.37,99.29,99.3,24350.0,94.4741,94.5503,94.4741,94.4836,24350.0
2022-10-28 14:25:00,99.31,99.33,99.21,99.24,24226.0,94.4932,94.5122,94.398,94.4266,24226.0
2022-10-28 14:30:00,99.23,99.33,99.22,99.32,29971.0,94.417,94.5122,94.4075,94.5027,29971.0
2022-10-28 14:35:00,99.32,99.38,99.32,99.35,20200.0,94.5027,94.5598,94.5027,94.5312,20200.0
2022-10-28 14:40:00,99.35,99.45,99.33,99.39,22593.0,94.5312,94.6264,94.5122,94.5693,22593.0
2022-10-28 14:45:00,99.39,99.43,99.36,99.4,21024.0,94.5693,94.6073,94.5407,94.5788,21024.0
2022-10-28 14:50:00,99.41,99.45,99.33,99.34,32439.0,94.5883,94.6264,94.5122,94.5217,32439.0
2022-10-28 14:55:00,99.35,99.43,99.34,99.38,29191.0,94.5312,94.6073,94.5217,94.5598,29191.0
2022-10-28 15:00:00,99.38,99.54,99.37,99.43,38557.0,94.5598,94.712,94.5503,94.6073,38557.0
2022-10-28 15:05:00,99.41,99.55,99.39,99.53,52401.0,94.5883,94.7215,94.5693,94.7025,52401.0
2022-10-28 15:10:00,99.53,99.6,99.52,99.58,30531.0,94.7025,94.7691,94.693,94.7501,30531.0
2022-10-28 15:15:00,99.58,99.59,99.43,99.43,32273.0,94.7501,94.7596,94.6073,94.6073,32273.0
2022-10-28 15:20:00,99.43,99.44,99.34,99.43,37936.0,94.6073,94.6169,94.5217,94.6073,37936.0
2022-10-28 15:25:00,99.42,99.5,99.41,99.47,40189.0,94.5978,94.6739,94.5883,94.6454,40189.0
2022-10-28 15:30:00,99.46,99.53,99.38,99.52,43808.0,94.6359,94.7025,94.5598,94.693,43808.0
2022-10-28 15:35:00,99.52,99.52,99.38,99.48,53121.0,94.693,94.693,94.5598,94.6549,53121.0
2022-10-28 15:40:00,99.47,99.54,99.39,99.5,96798.0,94.6454,94.712,94.5693,94.6739,96798.0
2022-10-28 15:45:00,99.49,99.5,99.31,99.35,99765.0,94.6644,94.6739,94.4932,94.5312,99765.0
2022-10-28 15:50:00,99.35,99.51,99.32,99.43,153789.0,94.5312,94.6835,94.5027,94.6073,153789.0
2022-10-28 15:55:00,99.44,99.53,99.33,99.48,264774.0,94.6169,94.7025,94.5122,94.6549,264774.0
2022-10-31 09:30:00,99.13,99.29,98.8,99.19,97096.0,94.3219,94.4741,94.0079,94.379,97096.0
2022-10-31 09:35:00,99.22,99.47,99.14,99.47,38924.0,94.4075,94.6454,94.3314,94.6454,38924.0
2022-10-31 09:40:00,99.49,99.5,99.08,99.18,77113.0,94.6644,94.6739,94.2743,94.3695,77113.0
2022-10-31 09:45:00,99.16,99.16,98.7,98.78,44116.0,94.3504,94.3504,93.9128,93.9889,44116.0
2022-10-31 09:50:00,98.78,98.97,98.66,98.95,30628.0,93.9889,94.1697,93.8747,94.1506,30628.0
2022-10-31 09:55:00,98.96,98.96,98.62,98.64,29336.0,94.1601,94.1601,93.8366,93.8557,29336.0
2022-10-31 10:00:00,98.62,98.63,98.47,98.5,57656.0,93.8366,93.8461,93.6939,93.7225,57656.0
2022-10-31 10:05:00,98.5,98.57,98.29,98.37,43717.0,93.7225,93.7891,93.5226,93.5988,43717.0
2022-10-31 10:10:00,98.38,98.6,98.37,98.57,34060.0,93.6083,93.8176,93.5988,93.7891,34060.0
2022-10-31 10:15:00,98.56,98.69,98.49,98.59,33732.0,93.7795,93.9032,93.7129,93.8081,33732.0
2022-10-31 10:20:00,98.58,98.7,98.56,98.56,22873.0,93.7986,93.9128,93.7795,93.7795,22873.0
2022-10-31 10:25:00,98.55,98.57,98.4,98.45,32122.0,93.77,93.7891,93.6273,93.6749,32122.0
2022-10-31 10:30:00,98.43,98.54,98.31,98.51,27262.0,93.6558,93.7605,93.5417,93.732,27262.0
2022-10-31 10:35:00,98.49,98.52,98.43,98.49,16768.0,93.7129,93.7415,93.6558,93.7129,16768.0
2022-10-31 10:40:00,98.51,98.66,98.48,98.66,26219.0,93.732,93.8747,93.7034,93.8747,26219.0
2022-10-31 10:45:00,98.66,98.73,98.54,98.58,20896.0,93.8747,93.9413,93.7605,93.7986,20896.0
2022-10-31 10:50:00,98.56,98.66,98.52,98.54,29367.0,93.7795,93.8747,93.7415,93.7605,29367.0
2022-10-31 10:55:00,98.55,98.74,98.46,98.72,40033.0,93.77,93.9508,93.6844,93.9318,40033.0
2022-10-31 11:00:00,98.7,98.84,98.68,98.81,33053.0,93.9128,94.046,93.8937,94.0174,33053.0
2022-10-31 11:05:00,98.79,98.84,98.75,98.81,45633.0,93.9984,94.046,93.9603,94.0174,45633.0
2022-10-31 11:10:00,98.82,98.99,98.79,98.99,28872.0,94.0269,94.1887,93.9984,94.1887,28872.0
2022-10-31 11:15:00,98.99,99.15,98.98,99.04,38318.0,94.1887,94.3409,94.1792,94.2363,38318.0
2022-10-31 11:20:00,99.04,99.09,98.94,99.06,61432.0,94.2363,94.2838,94.1411,94.2553,61432.0
2022-10-31 11:25:00,99.07,99.09,99.0,99.02,23052.0,94.2648,94.2838,94.1982,94.2172,23052.0
2022-10-31 11:30:00,99.02,99.14,98.99,99.1,20766.0,94.2172,94.3314,94.1887,94.2934,20766.0
2022-10-31 11:35:00,99.1,99.13,99.03,99.05,24684.0,94.2934,94.3219,94.2267,94.2458,24684.0
2022-10-31 11:40:00,99.06,99.28,99.05,99.28,22615.0,94.2553,94.4646,94.2458,94.4646,22615.0
2022-10-31 11:45:00,99.27,99.31,99.2,99.22,22619.0,94.4551,94.4932,94.3885,94.4075,22619.0
2022-10-31 11:50:00,99.21,99.34,99.21,99.33,52709.0,94.398,94.5217,94.398,94.5122,52709.0
2022-10-31 11:55:00,99.34,99.41,98.93,99.1,70589.0,94.5217,94.5883,94.1316,94.2934,70589.0
2022-10-31 12:00:00,99.11,99.12,98.95,99.04,17417.0,94.3029,94.3124,94.1506,94.2363,17417.0
2022-10-31 12:05:00,99.05,99.1,98.78,98.78,42928.0,94.2458,94.2934,93.9889,93.9889,42928.0
2022-10-31 12:10:00,98.78,98.97,98.76,98.95,16172.0,93.9889,94.1697,93.9698,94.1506,16172.0
2022-10-31 12:15:00,98.94,99.14,98.94,99.03,28864.0,94.1411,94.3314,94.1411,94.2267,28864.0
2022-10-31 12:20:00,99.03,99.04,98.89,98.92,22996.0,94.2267,94.2363,94.0935,94.1221,22996.0
2022-10-31 12:25:00,98.91,98.93,98.81,98.84,27185.0,94.1126,94.1316,94.0174,94.046,27185.0
2022-10-31 12:30:00,98.84,98.84,98.63,98.65,34925.0,94.046,94.046,93.8461,93.8652,34925.0
2022-10-31 12:35:00,98.62,98.77,98.61,98.75,14916.0,93.8366,93.9794,93.8271,93.9603,14916.0
2022-10-31 12:40:00,98.76,98.8,98.64,98.68,17327.0,93.9698,94.0079,93.8557,93.8937,17327.0
2022-10-31 12:45:00,98.69,98.69,98.59,98.62,11433.0,93.9032,93.9032,93.8081,93.8366,11433.0
2022-10-31 12:50:00,98.62,98.72,98.6,98.62,17215.0,93.8366,93.9318,93.8176,93.8366,17215.0
2022-10-31 12:55:00,98.61,98.76,98.6,98.75,31760.0,93.8271,93.9698,93.8176,93.9603,31760.0
2022-10-31 13:00:00,98.73,98.76,98.61,98.61,23078.0,93.9413,93.9698,93.8271,93.8271,23078.0
2022-10-31 13:05:00,98.57,98.67,98.52,98.64,22694.0,93.7891,93.8842,93.7415,93.8557,22694.0
2022-10-31 13:10:00,98.63,98.68,98.61,98.64,31453.0,93.8461,93.8937,93.8271,93.8557,31453.0
2022-10-31 13:15:00,98.64,98.64,98.52,98.56,28913.0,93.8557,93.8557,93.7415,93.7795,28913.0
2022-10-31 13:20:00,98.56,98.61,98.53,98.54,18416.0,93.7795,93.8271,93.751,93.7605,18416.0
2022-10-31 13:25:00,98.5,98.63,98.48,98.61,24558.0,93.7225,93.8461,93.7034,93.8271,24558.0
2022-10-31 13:30:00,98.61,98.7,98.61,98.7,25038.0,93.8271,93.9128,93.8271,93.9128,25038.0
2022-10-31 13:35:00,98.69,98.73,98.68,98.72,24596.0,93.9032,93.9413,93.8937,93.9318,24596.0
2022-10-31 13:40:00,98.73,98.75,98.59,98.62,20001.0,93.9413,93.9603,93.8081,93.8366,20001.0
2022-10-31 13:45:00,98.6,98.61,98.46,98.48,14506.0,93.8176,93.8271,93.6844,93.7034,14506.0
2022-10-31 13:50:00,98.48,98.53,98.39,98.43,20528.0,93.7034,93.751,93.6178,93.6558,20528.0
2022-10-31 13:55:00,98.43,98.46,98.4,98.4,33000.0,93.6558,93.6844,93.6273,93.6273,33000.0
2022-10-31 14:00:00,98.4,98.41,98.31,98.35,31288.0,93.6273,93.6368,93.5417,93.5797,31288.0
2022-10-31 14:05:00,98.32,98.44,98.27,98.41,30117.0,93.5512,93.6654,93.5036,93.6368,30117.0
2022-10-31 14:10:00,98.4,98.42,98.32,98.33,17977.0,93.6273,93.6463,93.5512,93.5607,17977.0
2022-10-31 14:15:00,98.32,98.39,98.29,98.3,29833.0,93.5512,93.6178,93.5226,93.5322,29833.0
2022-10-31 14:20:00,98.3,98.34,98.22,98.23,44226.0,93.5322,93.5702,93.456,93.4655,44226.0
2022-10-31 14:25:00,98.23,98.39,98.23,98.31,45624.0,93.4655,93.6178,93.4655,93.5417,45624.0
2022-10-31 14:30:00,98.3,98.49,98.26,98.49,34840.0,93.5322,93.7129,93.4941,93.7129,34840.0
2022-10-31 14:35:00,98.49,98.62,98.48,98.54,33505.0,93.7129,93.8366,93.7034,93.7605,33505.0
2022-10-31 14:40:00,98.54,98.58,98.48,98.53,34845.0,93.7605,93.7986,93.7034,93.751,34845.0
2022-10-31 14:45:00,98.54,98.57,98.45,98.48,32505.0,93.7605,93.7891,93.6749,93.7034,32505.0
2022-10-31 14:50:00,98.49,98.54,98.43,98.53,50954.0,93.7129,93.7605,93.6558,93.751,50954.0
2022-10-31 14:55:00,98.53,98.56,98.35,98.4,39344.0,93.751,93.7795,93.5797,93.6273,39344.0
2022-10-31 15:00:00,98.4,98.4,98.21,98.22,42485.0,93.6273,93.6273,93.4465,93.456,42485.0
2022-10-31 15:05:00,98.21,98.27,98.15,98.17,31817.0,93.4465,93.5036,93.3894,93.4085,31817.0
2022-10-31 15:10:00,98.16,98.3,98.15,98.29,42031.0,93.3989,93.5322,93.3894,93.5226,42031.0
2022-10-31 15:15:00,98.3,98.46,98.28,98.46,30764.0,93.5322,93.6844,93.5131,93.6844,30764.0
2022-10-31 15:20:00,98.46,98.59,98.44,98.55,38331.0,93.6844,93.8081,93.6654,93.77,38331.0
2022-10-31 15:25:00,98.55,98.69,98.53,98.68,41594.0,93.77,93.9032,93.751,93.8937,41594.0
2022-10-31 15:30:00,98.68,98.83,98.64,98.83,34727.0,93.8937,94.0364,93.8557,94.0364,34727.0
2022-10-31 15:35:00,98.83,98.93,98.82,98.91,47956.0,94.0364,94.1316,94.0269,94.1126,47956.0
2022-10-31 15:40:00,98.91,99.01,98.91,98.97,60615.0,94.1126,94.2077,94.1126,94.1697,60615.0
2022-10-31 15:45:00,98.97,99.01,98.92,98.94,66180.0,94.1697,94.2077,94.1221,94.1411,66180.0
2022-10-31 15:50:00,98.95,98.96,98.8,98.88,138980.0,94.1506,94.1601,94.0079,94.084,138980.0
2022-10-31 15:55:00,98.87,99.0,98.86,98.89,261442.0,94.0745,94.1982,94.065,94.0935,261442.0
2022-11-01 09:30:00,99.62,100.32,99.55,99.96,121873.0,94.7881,95.4542,94.7215,95.1116,121873.0
2022-11-01 09:35:00,99.94,100.12,99.72,100.03,45533.0,95.0926,95.2639,94.8833,95.1782,45533.0
2022-11-01 09:40:00,100.05,100.18,99.88,100.13,45515.0,95.1973,95.321,95.0355,95.2734,45515.0
2022-11-01 09:45:00,100.12,100.12,99.79,100.01,59235.0,95.2639,95.2639,94.9499,95.1592,59235.0
2022-11-01 09:50:00,99.99,100.13,99.93,100.02,30172.0,95.1402,95.2734,95.0831,95.1687,30172.0
2022-11-01 09:55:00,100.04,100.12,99.91,99.92,74765.0,95.1878,95.2639,95.0641,95.0736,74765.0
2022-11-01 10:00:00,99.93,100.0,99.64,99.7,62899.0,95.0831,95.1497,94.8072,94.8642,62899.0
2022-11-01 10:05:00,99.75,99.75,99.42,99.52,32940.0,94.9118,94.9118,94.5978,94.693,32940.0
2022-11-01 10:10:00,99.51,99.74,99.48,99.64,43919.0,94.6835,94.9023,94.6549,94.8072,43919.0
2022-11-01 10:15:00,99.63,99.71,99.54,99.54,31042.0,94.7976,94.8738,94.712,94.712,31042.0
2022-11-01 10:20:00,99.53,99.74,99.46,99.59,31923.0,94.7025,94.9023,94.6359,94.7596,31923.0
2022-11-01 10:25:00,99.61,99.64,99.46,99.61,47160.0,94.7786,94.8072,94.6359,94.7786,47160.0
2022-11-01 10:30:00,99.62,99.7,99.51,99.67,35063.0,94.7881,94.8642,94.6835,94.8357,35063.0
2022-11-01 10:35:00,99.7,99.72,99.46,99.46,22984.0,94.8642,94.8833,94.6359,94.6359,22984.0
2022-11-01 10:40:00,99.43,99.44,99.22,99.35,27105.0,94.6073,94.6169,94.4075,94.5312,27105.0
2022-11-01 10:45:00,99.37,99.39,99.11,99.15,20298.0,94.5503,94.5693,94.3029,94.3409,20298.0
2022-11-01 10:50:00,99.13,99.16,99.03,99.12,32806.0,94.3219,94.3504,94.2267,94.3124,32806.0
2022-11-01 10:55:00,99.15,99.15,98.81,98.88,36796.0,94.3409,94.3409,94.0174,94.084,36796.0
2022-11-01 11:00:00,98.87,98.94,98.75,98.84,30043.0,94.0745,94.1411,93.9603,94.046,30043.0
2022-11-01 11:05:00,98.83,98.85,98.64,98.72,35491.0,94.0364,94.0555,93.8557,93.9318,35491.0
2022-11-01 11:10:00,98.73,98.85,98.68,98.85,22993.0,93.9413,94.0555,93.8937,94.0555,22993.0
2022-11-01 11:15:00,98.84,98.92,98.73,98.73,27994.0,94.046,94.1221,93.9413,93.9413,27994.0
2022-11-01 11:20:00,98.74,98.85,98.65,98.67,22107.0,93.9508,94.0555,93.8652,93.8842,22107.0
2022-11-01 11:25:00,98.67,98.9,98.64,98.9,20693.0,93.8842,94.1031,93.8557,94.1031,20693.0
2022-11-01 11:30:00,98.89,98.96,98.85,98.92,20220.0,94.0935,94.1601,94.0555,94.1221,20220.0
2022-11-01 11:35:00,98.91,99.03,98.72,98.78,35954.0,94.1126,94.2267,93.9318,93.9889,35954.0
2022-11-01 11:40:00,98.79,98.89,98.65,98.81,29318.0,93.9984,94.0935,93.8652,94.0174,29318.0
2022-11-01 11:45:00,98.8,99.02,98.77,98.97,17061.0,94.0079,94.2172,93.9794,94.1697,17061.0
2022-11-01 11:50:00,98.96,99.03,98.93,99.01,20601.0,94.1601,94.2267,94.1316,94.2077,20601.0
2022-11-01 11:55:00,99.03,99.09,98.94,99.04,22674.0,94.2267,94.2838,94.1411,94.2363,22674.0
2022-11-01 12:00:00,99.05,99.19,99.0,99.17,20391.0,94.2458,94.379,94.1982,94.36,20391.0
2022-11-01 12:05:00,99.16,99.44,99.14,99.24,92526.0,94.3504,94.6169,94.3314,94.4266,92526.0
2022-11-01 12:10:00,99.24,99.36,99.11,99.18,48521.0,94.4266,94.5407,94.3029,94.3695,48521.0
2022-11-01 12:15:00,99.17,99.4,99.1,99.32,61701.0,94.36,94.5788,94.2934,94.5027,61701.0
2022-11-01 12:20:00,99.36,99.54,99.36,99.42,49976.0,94.5407,94.712,94.5407,94.5978,49976.0
2022-11-01 12:25:00,99.43,99.56,99.42,99.48,31044.0,94.6073,94.731,94.5978,94.6549,31044.0
2022-11-01 12:30:00,99.49,99.53,99.36,99.41,21032.0,94.6644,94.7025,94.5407,94.5883,21032.0
2022-11-01 12:35:00,99.4,99.46,99.25,99.36,46262.0,94.5788,94.6359,94.4361,94.5407,46262.0
2022-11-01 12:40:00,99.36,99.4,99.28,99.39,35082.0,94.5407,94.5788,94.4646,94.5693,35082.0
2022-11-01 12:45:00,99.39,99.5,99.39,99.46,47203.0,94.5693,94.6739,94.5693,94.6359,47203.0
2022-11-01 12:50:00,99.45,99.45,99.22,99.27,24522.0,94.6264,94.6264,94.4075,94.4551,24522.0
2022-11-01 12:55:00,99.26,99.38,99.19,99.38,16706.0,94.4456,94.5598,94.379,94.5598,16706.0
2022-11-01 13:00:00,99.37,99.46,99.36,99.4,70676.0,94.5503,94.6359,94.5407,94.5788,70676.0
2022-11-01 13:05:00,99.4,99.6,99.39,99.6,63497.0,94.5788,94.7691,94.5693,94.7691,63497.0
2022-11-01 13:10:00,99.61,99.88,99.6,99.74,29810.0,94.7786,95.0355,94.7691,94.9023,29810.0
2022-11-01 13:15:00,99.73,99.76,99.68,99.73,19435.0,94.8928,94.9213,94.8452,94.8928,19435.0
2022-11-01 13:20:00,99.75,99.79,99.66,99.68,42296.0,94.9118,94.9499,94.8262,94.8452,42296.0
2022-11-01 13:25:00,99.67,99.68,99.57,99.57,31927.0,94.8357,94.8452,94.7406,94.7406,31927.0
2022-11-01 13:30:00,99.57,99.63,99.55,99.62,39938.0,94.7406,94.7976,94.7215,94.7881,39938.0
2022-11-01 13:35:00,99.62,99.63,99.52,99.54,23502.0,94.7881,94.7976,94.693,94.712,23502.0
2022-11-01 13:40:00,99.54,99.6,99.52,99.53,108916.0,94.712,94.7691,94.693,94.7025,108916.0
2022-11-01 13:45:00,99.51,99.65,99.47,99.55,24748.0,94.6835,94.8167,94.6454,94.7215,24748.0
2022-11-01 13:50:00,99.55,99.59,99.45,99.45,26279.0,94.7215,94.7596,94.6264,94.6264,26279.0
2022-11-01 13:55:00,99.45,99.53,99.4,99.53,26433.0,94.6264,94.7025,94.5788,94.7025,26433.0
2022-11-01 14:00:00,99.53,99.58,99.5,99.57,28375.0,94.7025,94.7501,94.6739,94.7406,28375.0
2022-11-01 14:05:00,99.57,99.57,99.48,99.55,22848.0,94.7406,94.7406,94.6549,94.7215,22848.0
2022-11-01 14:10:00,99.54,99.61,99.5,99.51,22386.0,94.712,94.7786,94.6739,94.6835,22386.0
2022-11-01 14:15:00,99.51,99.51,99.42,99.43,22133.0,94.6835,94.6835,94.5978,94.6073,22133.0
2022-11-01 14:20:00,99.42,99.43,99.32,99.34,20676.0,94.5978,94.6073,94.5027,94.5217,20676.0
2022-11-01 14:25:00,99.33,99.35,99.25,99.35,27309.0,94.5122,94.5312,94.4361,94.5312,27309.0
2022-11-01 14:30:00,99.35,99.47,99.34,99.46,38343.0,94.5312,94.6454,94.5217,94.6359,38343.0
2022-11-01 14:35:00,99.45,99.5,99.38,99.41,26270.0,94.6264,94.6739,94.5598,94.5883,26270.0
2022-11-01 14:40:00,99.41,99.46,99.34,99.45,44735.0,94.5883,94.6359,94.5217,94.6264,44735.0
2022-11-01 14:45:00,99.45,99.54,99.45,99.48,52913.0,94.6264,94.712,94.6264,94.6549,52913.0
2022-11-01 14:50:00,99.48,99.54,99.42,99.51,48847.0,94.6549,94.712,94.5978,94.6835,48847.0
2022-11-01 14:55:00,99.5,99.65,99.49,99.63,34417.0,94.6739,94.8167,94.6644,94.7976,34417.0
2022-11-01 15:00:00,99.63,99.76,99.58,99.74,26701.0,94.7976,94.9213,94.7501,94.9023,26701.0
2022-11-01 15:05:00,99.75,99.89,99.74,99.82,44134.0,94.9118,95.045,94.9023,94.9784,44134.0
2022-11-01 15:10:00,99.81,99.82,99.62,99.65,41455.0,94.9689,94.9784,94.7881,94.8167,41455.0
2022-11-01 15:15:00,99.63,99.67,99.58,99.67,41871.0,94.7976,94.8357,94.7501,94.8357,41871.0
2022-11-01 15:20:00,99.66,99.71,99.62,99.66,37134.0,94.8262,94.8738,94.7881,94.8262,37134.0
2022-11-01 15:25:00,99.66,99.67,99.53,99.54,33723.0,94.8262,94.8357,94.7025,94.712,33723.0
2022-11-01 15:30:00,99.55,99.6,99.49,99.5,44421.0,94.7215,94.7691,94.6644,94.6739,44421.0
2022-11-01 15:35:00,99.51,99.57,99.45,99.47,51010.0,94.6835,94.7406,94.6264,94.6454,51010.0
2022-11-01 15:40:00,99.46,99.56,99.44,99.52,44320.0,94.6359,94.731,94.6169,94.693,44320.0
2022-11-01 15:45:00,99.51,99.55,99.37,99.54,84565.0,94.6835,94.7215,94.5503,94.712,84565.0
2022-11-01 15:50:00,99.55,99.61,99.38,99.43,119567.0,94.7215,94.7786,94.5598,94.6073,119567.0
2022-11-01 15:55:00,99.43,99.43,99.31,99.32,253937.0,94.6073,94.6073,94.4932,94.5027,253937.0
2022-11-02 09:30:00,98.73,98.97,98.1,98.53,122347.0,93.9413,94.1697,93.3419,93.751,122347.0
2022-11-02 09:35:00,98.52,98.58,98.21,98.37,45931.0,93.7415,93.7986,93.4465,93.5988,45931.0
2022-11-02 09:40:00,98.37,98.61,98.29,98.3,24100.0,93.5988,93.8271,93.5226,93.5322,24100.0
2022-11-02 09:45:00,98.32,98.52,98.17,98.51,31962.0,93.5512,93.7415,93.4085,93.732,31962.0
2022-11-02 09:50:00,98.51,98.8,98.5,98.8,26277.0,93.732,94.0079,93.7225,94.0079,26277.0
2022-11-02 09:55:00,98.8,98.92,98.72,98.81,19662.0,94.0079,94.1221,93.9318,94.0174,19662.0
2022-11-02 10:00:00,98.81,99.02,98.78,99.01,22100.0,94.0174,94.2172,93.9889,94.2077,22100.0
2022-11-02 10:05:00,99.02,99.18,99.0,99.16,32034.0,94.2172,94.3695,94.1982,94.3504,32034.0
2022-11-02 10:10:00,99.16,99.33,99.15,99.16,27900.0,94.3504,94.5122,94.3409,94.3504,27900.0
2022-11-02 10:15:00,99.16,99.2,99.06,99.16,18664.0,94.3504,94.3885,94.2553,94.3504,18664.0
2022-11-02 10:20:00,99.15,99.15,99.01,99.14,19399.0,94.3409,94.3409,94.2077,94.3314,19399.0
2022-11-02 10:25:00,99.13,99.14,99.06,99.13,13716.0,94.3219,94.3314,94.2553,94.3219,13716.0
2022-11-02 10:30:00,99.14,99.17,98.97,99.0,24266.0,94.3314,94.36,94.1697,94.1982,24266.0
2022-11-02 10:35:00,98.99,99.1,98.89,99.1,21894.0,94.1887,94.2934,94.0935,94.2934,21894.0
2022-11-02 10:40:00,99.09,99.16,99.08,99.13,19235.0,94.2838,94.3504,94.2743,94.3219,19235.0
2022-11-02 10:45:00,99.12,99.2,99.1,99.14,13765.0,94.3124,94.3885,94.2934,94.3314,13765.0
2022-11-02 10:50:00,99.15,99.27,99.07,99.24,14426.0,94.3409,94.4551,94.2648,94.4266,14426.0
2022-11-02 10:55:00,99.25,99.31,99.15,99.17,14096.0,94.4361,94.4932,94.3409,94.36,14096.0
2022-11-02 11:00:00,99.18,99.31,99.17,99.23,16489.0,94.3695,94.4932,94.36,94.417,16489.0
2022-11-02 11:05:00,99.23,99.28,99.14,99.15,10599.0,94.417,94.4646,94.3314,94.3409,10599.0
2022-11-02 11:10:00,99.15,99.2,99.08,99.15,20153.0,94.3409,94.3885,94.2743,94.3409,20153.0
2022-11-02 11:15:00,99.15,99.41,99.11,99.41,52325.0,94.3409,94.5883,94.3029,94.5883,52325.0
2022-11-02 11:20:00,99.39,99.42,99.25,99.41,56878.0,94.5693,94.5978,94.4361,94.5883,56878.0
2022-11-02 11:25:00,99.39,99.39,99.25,99.36,27354.0,94.5693,94.5693,94.4361,94.5407,27354.0
2022-11-02 11:30:00,99.38,99.39,99.29,99.36,20540.0,94.5598,94.5693,94.4741,94.5407,20540.0
2022-11-02 11:35:00,99.36,99.42,99.33,99.37,14725.0,94.5407,94.5978,94.5122,94.5503,14725.0
2022-11-02 11:40:00,99.37,99.52,99.35,99.51,24558.0,94.5503,94.693,94.5312,94.6835,24558.0
2022-11-02 11:45:00,99.51,99.52,99.41,99.51,12268.0,94.6835,94.693,94.5883,94.6835,12268.0
2022-11-02 11:50:00,99.52,99.58,99.47,99.56,15854.0,94.693,94.7501,94.6454,94.731,15854.0
2022-11-02 11:55:00,99.56,99.59,99.54,99.59,10638.0,94.731,94.7596,94.712,94.7596,10638.0
2022-11-02 12:00:00,99.58,99.58,99.45,99.53,37437.0,94.7501,94.7501,94.6264,94.7025,37437.0
2022-11-02 12:05:00,99.53,99.56,99.39,99.44,13917.0,94.7025,94.731,94.5693,94.6169,13917.0
2022-11-02 12:10:00,99.42,99.44,99.36,99.39,11037.0,94.5978,94.6169,94.5407,94.5693,11037.0
2022-11-02 12:15:00,99.4,99.43,99.32,99.37,22943.0,94.5788,94.6073,94.5027,94.5503,22943.0
2022-11-02 12:20:00,99.36,99.48,99.36,99.47,14984.0,94.5407,94.6549,94.5407,94.6454,14984.0
2022-11-02 12:25:00,99.49,99.54,99.49,99.52,13624.0,94.6644,94.712,94.6644,94.693,13624.0
2022-11-02 12:30:00,99.51,99.57,99.49,99.53,11642.0,94.6835,94.7406,94.6644,94.7025,11642.0
2022-11-02 12:35:00,99.54,99.61,99.43,99.48,18181.0,94.712,94.7786,94.6073,94.6549,18181.0
2022-11-02 12:40:00,99.48,99.62,99.47,99.6,17686.0,94.6549,94.7881,94.6454,94.7691,17686.0
2022-11-02 12:45:00,99.6,99.65,99.49,99.62,26965.0,94.7691,94.8167,94.6644,94.7881,26965.0
2022-11-02 12:50:00,99.61,99.68,99.59,99.64,30160.0,94.7786,94.8452,94.7596,94.8072,30160.0
2022-11-02 12:55:00,99.65,99.81,99.64,99.77,15900.0,94.8167,94.9689,94.8072,94.9309,15900.0
2022-11-02 13:00:00,99.79,99.86,99.75,99.75,22223.0,94.9499,95.0165,94.9118,94.9118,22223.0
2022-11-02 13:05:00,99.76,99.91,99.75,99.91,14196.0,94.9213,95.0641,94.9118,95.0641,14196.0
2022-11-02 13:10:00,99.92,99.97,99.9,99.92,18172.0,95.0736,95.1212,95.0545,95.0736,18172.0
2022-11-02 13:15:00,99.92,99.94,99.9,99.93,14473.0,95.0736,95.0926,95.0545,95.0831,14473.0
2022-11-02 13:20:00,99.92,99.92,99.83,99.87,14415.0,95.0736,95.0736,94.9879,95.026,14415.0
2022-11-02 13:25:00,99.87,99.97,99.84,99.95,13293.0,95.026,95.1212,94.9975,95.1021,13293.0
2022-11-02 13:30:00,99.96,100.03,99.91,100.0,15928.0,95.1116,95.1782,95.0641,95.1497,15928.0
2022-11-02 13:35:00,99.99,100.13,99.94,100.12,17934.0,95.1402,95.2734,95.0926,95.2639,17934.0
2022-11-02 13:40:00,100.13,100.26,100.13,100.19,24449.0,95.2734,95.3971,95.2734,95.3305,24449.0
2022-11-02 13:45:00,100.19,100.38,100.17,100.32,17141.0,95.3305,95.5113,95.3115,95.4542,17141.0
2022-11-02 13:50:00,100.33,100.4,100.25,100.32,15574.0,95.4637,95.5303,95.3876,95.4542,15574.0
2022-11-02 13:55:00,100.34,100.38,100.26,100.36,19463.0,95.4732,95.5113,95.3971,95.4922,19463.0
2022-11-02 14:00:00,100.36,101.23,99.95,100.94,83491.0,95.4922,96.32,95.1021,96.0441,83491.0
2022-11-02 14:05:00,100.95,101.14,100.77,100.9,55047.0,96.0536,96.2344,95.8824,96.006,55047.0
2022-11-02 14:10:00,100.89,100.95,100.66,100.91,41343.0,95.9965,96.0536,95.7777,96.0156,41343.0
2022-11-02 14:15:00,100.94,101.01,100.55,100.77,39042.0,96.0441,96.1107,95.673,95.8824,39042.0
2022-11-02 14:20:00,100.74,100.87,100.65,100.84,19425.0,95.8538,95.9775,95.7682,95.949,19425.0
2022-11-02 14:25:00,100.84,101.05,100.81,101.04,25678.0,95.949,96.1488,95.9204,96.1393,25678.0
2022-11-02 14:30:00,101.04,101.14,100.6,100.84,67218.0,96.1393,96.2344,95.7206,95.949,67218.0
2022-11-02 14:35:00,100.82,101.18,99.81,100.19,143872.0,95.9299,96.2725,94.9689,95.3305,143872.0
2022-11-02 14:40:00,100.18,100.78,99.96,100.34,110965.0,95.321,95.8919,95.1116,95.4732,110965.0
2022-11-02 14:45:00,100.31,100.49,99.88,99.92,59302.0,95.4447,95.6159,95.0355,95.0736,59302.0
2022-11-02 14:50:00,99.94,100.01,98.92,99.13,77101.0,95.0926,95.1592,94.1221,94.3219,77101.0
2022-11-02 14:55:00,99.16,99.43,99.07,99.35,57793.0,94.3504,94.6073,94.2648,94.5312,57793.0
2022-11-02 15:00:00,99.32,99.61,99.2,99.41,55826.0,94.5027,94.7786,94.3885,94.5883,55826.0
2022-11-02 15:05:00,99.42,99.94,99.38,99.86,71373.0,94.5978,95.0926,94.5598,95.0165,71373.0
2022-11-02 15:10:00,99.83,99.83,99.56,99.58,54318.0,94.9879,94.9879,94.731,94.7501,54318.0
2022-11-02 15:15:00,99.53,99.56,99.18,99.2,72429.0,94.7025,94.731,94.3695,94.3885,72429.0
2022-11-02 15:20:00,99.18,99.19,98.99,98.99,57841.0,94.3695,94.379,94.1887,94.1887,57841.0
2022-11-02 15:25:00,98.99,99.04,98.54,98.7,53986.0,94.1887,94.2363,93.7605,93.9128,53986.0
2022-11-02 15:30:00,98.68,98.68,98.38,98.51,57706.0,93.8937,93.8937,93.6083,93.732,57706.0
2022-11-02 15:35:00,98.45,98.72,98.38,98.68,45766.0,93.6749,93.9318,93.6083,93.8937,45766.0
2022-11-02 15:40:00,98.68,98.68,98.48,98.6,53219.0,93.8937,93.8937,93.7034,93.8176,53219.0
2022-11-02 15:45:00,98.59,98.6,98.38,98.45,72166.0,93.8081,93.8176,93.6083,93.6749,72166.0
2022-11-02 15:50:00,98.45,98.49,98.07,98.13,123584.0,93.6749,93.7129,93.3133,93.3704,123584.0
2022-11-02 15:55:00,98.12,98.25,98.02,98.02,270965.0,93.3609,93.4846,93.2657,93.2657,270965.0
2022-11-03 09:30:00,96.81,97.01,95.98,96.14,157668.0,92.1144,92.3047,91.3247,91.4769,157668.0
2022-11-03 09:35:00,96.18,96.2,95.75,95.89,71744.0,91.515,91.534,91.1058,91.239,71744.0
2022-11-03 09:40:00,95.87,96.12,95.79,95.81,97207.0,91.22,91.4579,91.1439,91.1629,97207.0
2022-11-03 09:45:00,95.81,95.81,95.37,95.39,78601.0,91.1629,91.1629,90.7443,90.7633,78601.0
2022-11-03 09:50:00,95.36,95.74,95.35,95.72,69092.0,90.7348,91.0963,90.7252,91.0773,69092.0
2022-11-03 09:55:00,95.74,95.9,95.7,95.87,46742.0,91.0963,91.2486,91.0583,91.22,46742.0
2022-11-03 10:00:00,95.88,96.24,95.88,96.17,108865.0,91.2295,91.5721,91.2295,91.5055,108865.0
2022-11-03 10:05:00,96.16,96.39,95.98,96.25,43982.0,91.4959,91.7148,91.3247,91.5816,43982.0
2022-11-03 10:10:00,96.24,96.59,96.17,96.59,38045.0,91.5721,91.9051,91.5055,91.9051,38045.0
2022-11-03 10:15:00,96.58,96.65,96.33,96.64,64659.0,91.8956,91.9622,91.6577,91.9527,64659.0
2022-11-03 10:20:00,96.63,96.97,96.63,96.87,52503.0,91.9432,92.2667,91.9432,92.1715,52503.0
2022-11-03 10:25:00,96.87,96.98,96.76,96.86,35210.0,92.1715,92.2762,92.0668,92.162,35210.0
2022-11-03 10:30:00,96.84,96.84,96.15,96.19,22602.0,92.143,92.143,91.4864,91.5245,22602.0
2022-11-03 10:35:00,96.18,96.43,96.18,96.36,22613.0,91.515,91.7529,91.515,91.6862,22613.0
2022-11-03 10:40:00,96.35,96.5,96.33,96.46,18720.0,91.6767,91.8195,91.6577,91.7814,18720.0
2022-11-03 10:45:00,96.48,96.61,96.48,96.53,29830.0,91.8004,91.9241,91.8004,91.848,29830.0
2022-11-03 10:50:00,96.51,96.55,96.36,96.39,30232.0,91.829,91.867,91.6862,91.7148,30232.0
2022-11-03 10:55:00,96.39,96.53,96.36,96.5,23071.0,91.7148,91.848,91.6862,91.8195,23071.0
2022-11-03 11:00:00,96.53,96.53,96.34,96.37,23725.0,91.848,91.848,91.6672,91.6958,23725.0
2022-11-03 11:05:00,96.37,96.4,96.19,96.21,22230.0,91.6958,91.7243,91.5245,91.5435,22230.0
2022-11-03 11:10:00,96.21,96.24,96.08,96.08,23616.0,91.5435,91.5721,91.4198,91.4198,23616.0
2022-11-03 11:15:00,96.09,96.21,96.05,96.19,14322.0,91.4293,91.5435,91.3913,91.5245,14322.0
2022-11-03 11:20:00,96.19,96.27,96.1,96.13,20432.0,91.5245,91.6006,91.4389,91.4674,20432.0
2022-11-03 11:25:00,96.13,96.14,95.96,95.98,14474.0,91.4674,91.4769,91.3056,91.3247,14474.0
2022-11-03 11:30:00,95.96,96.02,95.82,95.85,16455.0,91.3056,91.3627,91.1724,91.201,16455.0
2022-11-03 11:35:00,95.84,96.01,95.83,96.01,18399.0,91.1915,91.3532,91.182,91.3532,18399.0
2022-11-03 11:40:00,96.01,96.03,95.88,95.92,13166.0,91.3532,91.3723,91.2295,91.2676,13166.0
2022-11-03 11:45:00,95.91,96.08,95.89,95.91,12827.0,91.2581,91.4198,91.239,91.2581,12827.0
2022-11-03 11:50:00,95.9,95.95,95.84,95.88,11928.0,91.2486,91.2961,91.1915,91.2295,11928.0
2022-11-03 11:55:00,95.87,95.87,95.76,95.83,12904.0,91.22,91.22,91.1154,91.182,12904.0
2022-11-03 12:00:00,95.81,95.96,95.71,95.95,22225.0,91.1629,91.3056,91.0678,91.2961,22225.0
2022-11-03 12:05:00,95.95,95.96,95.82,95.83,22386.0,91.2961,91.3056,91.1724,91.182,22386.0
2022-11-03 12:10:00,95.83,95.99,95.79,95.95,19198.0,91.182,91.3342,91.1439,91.2961,19198.0
2022-11-03 12:15:00,95.95,96.06,95.92,96.04,30381.0,91.2961,91.4008,91.2676,91.3818,30381.0
2022-11-03 12:20:00,96.04,96.12,95.93,95.94,40043.0,91.3818,91.4579,91.2771,91.2866,40043.0
2022-11-03 12:25:00,95.93,96.15,95.9,96.1,28068.0,91.2771,91.4864,91.2486,91.4389,28068.0
2022-11-03 12:30:00,96.11,96.14,96.02,96.06,33029.0,91.4484,91.4769,91.3627,91.4008,33029.0
2022-11-03 12:35:00,96.05,96.08,95.95,95.96,48194.0,91.3913,91.4198,91.2961,91.3056,48194.0
2022-11-03 12:40:00,95.97,96.13,95.96,96.13,21116.0,91.3152,91.4674,91.3056,91.4674,21116.0
2022-11-03 12:45:00,96.12,96.17,96.06,96.13,43272.0,91.4579,91.5055,91.4008,91.4674,43272.0
2022-11-03 12:50:00,96.14,96.35,96.13,96.31,17024.0,91.4769,91.6767,91.4674,91.6387,17024.0
2022-11-03 12:55:00,96.3,96.37,96.29,96.31,31046.0,91.6292,91.6958,91.6196,91.6387,31046.0
2022-11-03 13:00:00,96.3,96.32,96.18,96.25,16155.0,91.6292,91.6482,91.515,91.5816,16155.0
2022-11-03 13:05:00,96.27,96.3,96.17,96.21,16141.0,91.6006,91.6292,91.5055,91.5435,16141.0
2022-11-03 13:10:00,96.18,96.25,96.1,96.24,18198.0,91.515,91.5816,91.4389,91.5721,18198.0
2022-11-03 13:15:00,96.24,96.35,96.23,96.3,20804.0,91.5721,91.6767,91.5626,91.6292,20804.0
2022-11-03 13:20:00,96.3,96.32,96.21,96.24,20171.0,91.6292,91.6482,91.5435,91.5721,20171.0
2022-11-03 13:25:00,96.25,96.42,96.21,96.42,21755.0,91.5816,91.7433,91.5435,91.7433,21755.0
2022-11-03 13:30:00,96.42,96.55,96.42,96.54,26491.0,91.7433,91.867,91.7433,91.8575,26491.0
2022-11-03 13:35:00,96.54,96.56,96.45,96.46,36237.0,91.8575,91.8765,91.7719,91.7814,36237.0
2022-11-03 13:40:00,96.45,96.49,96.31,96.32,27987.0,91.7719,91.8099,91.6387,91.6482,27987.0
2022-11-03 13:45:00,96.33,96.42,96.32,96.4,12174.0,91.6577,91.7433,91.6482,91.7243,12174.0
2022-11-03 13:50:00,96.4,96.4,96.26,96.33,15914.0,91.7243,91.7243,91.5911,91.6577,15914.0
2022-11-03 13:55:00,96.33,96.37,96.29,96.34,32327.0,91.6577,91.6958,91.6196,91.6672,32327.0
2022-11-03 14:00:00,96.34,96.39,96.17,96.23,21160.0,91.6672,91.7148,91.5055,91.5626,21160.0
2022-11-03 14:05:00,96.24,96.39,96.23,96.38,16174.0,91.5721,91.7148,91.5626,91.7053,16174.0
2022-11-03 14:10:00,96.4,96.4,96.29,96.36,36009.0,91.7243,91.7243,91.6196,91.6862,36009.0
2022-11-03 14:15:00,96.38,96.48,96.37,96.48,15395.0,91.7053,91.8004,91.6958,91.8004,15395.0
2022-11-03 14:20:00,96.48,96.65,96.48,96.65,30021.0,91.8004,91.9622,91.8004,91.9622,30021.0
2022-11-03 14:25:00,96.65,96.72,96.6,96.63,25174.0,91.9622,92.0288,91.9146,91.9432,25174.0
2022-11-03 14:30:00,96.63,96.7,96.54,96.61,27937.0,91.9432,92.0098,91.8575,91.9241,27937.0
2022-11-03 14:35:00,96.63,96.67,96.56,96.64,34065.0,91.9432,91.9812,91.8765,91.9527,34065.0
2022-11-03 14:40:00,96.65,96.67,96.55,96.55,29320.0,91.9622,91.9812,91.867,91.867,29320.0
2022-11-03 14:45:00,96.55,96.76,96.55,96.73,23002.0,91.867,92.0668,91.867,92.0383,23002.0
2022-11-03 14:50:00,96.73,96.73,96.64,96.71,18445.0,92.0383,92.0383,91.9527,92.0193,18445.0
2022-11-03 14:55:00,96.71,96.74,96.63,96.74,29094.0,92.0193,92.0478,91.9432,92.0478,29094.0
2022-11-03 15:00:00,96.74,96.76,96.6,96.63,29821.0,92.0478,92.0668,91.9146,91.9432,29821.0
2022-11-03 15:05:00,96.64,96.65,96.51,96.53,17927.0,91.9527,91.9622,91.829,91.848,17927.0
2022-11-03 15:10:00,96.54,96.6,96.46,96.48,35497.0,91.8575,91.9146,91.7814,91.8004,35497.0
2022-11-03 15:15:00,96.5,96.6,96.49,96.59,20773.0,91.8195,91.9146,91.8099,91.9051,20773.0
2022-11-03 15:20:00,96.59,96.67,96.58,96.65,30371.0,91.9051,91.9812,91.8956,91.9622,30371.0
2022-11-03 15:25:00,96.67,96.69,96.6,96.68,30799.0,91.9812,92.0002,91.9146,91.9907,30799.0
2022-11-03 15:30:00,96.68,96.91,96.67,96.91,43310.0,91.9907,92.2096,91.9812,92.2096,43310.0
2022-11-03 15:35:00,96.9,96.96,96.81,96.91,68929.0,92.2001,92.2571,92.1144,92.2096,68929.0
2022-11-03 15:40:00,96.92,96.95,96.72,96.75,51578.0,92.2191,92.2476,92.0288,92.0573,51578.0
2022-11-03 15:45:00,96.75,96.8,96.69,96.73,54414.0,92.0573,92.1049,92.0002,92.0383,54414.0
2022-11-03 15:50:00,96.72,96.75,96.41,96.45,86774.0,92.0288,92.0573,91.7338,91.7719,86774.0
2022-11-03 15:55:00,96.45,96.54,96.3,96.4,386521.0,91.7719,91.8575,91.6292,91.7243,386521.0
2022-11-04 09:30:00,97.83,97.95,97.26,97.35,142985.0,93.0849,93.1991,92.5426,92.6282,142985.0
2022-11-04 09:35:00,97.35,97.38,97.04,97.1,30366.0,92.6282,92.6568,92.3333,92.3904,30366.0
2022-11-04 09:40:00,97.09,97.1,96.8,96.84,70370.0,92.3808,92.3904,92.1049,92.143,70370.0
2022-11-04 09:45:00,96.83,96.96,96.41,96.46,49048.0,92.1335,92.2571,91.7338,91.7814,49048.0
2022-11-04 09:50:00,96.47,96.5,96.17,96.3,48947.0,91.7909,91.8195,91.5055,91.6292,48947.0
2022-11-04 09:55:00,96.31,96.64,96.15,96.63,45944.0,91.6387,91.9527,91.4864,91.9432,45944.0
2022-11-04 10:00:00,96.63,96.91,96.62,96.82,38859.0,91.9432,92.2096,91.9336,92.1239,38859.0
2022-11-04 10:05:00,96.86,97.0,96.77,96.91,32180.0,92.162,92.2952,92.0764,92.2096,32180.0
2022-11-04 10:10:00,96.93,97.32,96.86,97.32,28292.0,92.2286,92.5997,92.162,92.5997,28292.0
2022-11-04 10:15:00,97.4,97.44,97.21,97.24,21175.0,92.6758,92.7139,92.495,92.5236,21175.0
2022-11-04 10:20:00,97.28,97.54,97.23,97.54,29835.0,92.5616,92.809,92.5141,92.809,29835.0
2022-11-04 10:25:00,97.56,97.78,97.56,97.68,26628.0,92.828,93.0374,92.828,92.9422,26628.0
2022-11-04 10:30:00,97.7,97.74,97.58,97.64,27006.0,92.9613,92.9993,92.8471,92.9042,27006.0
2022-11-04 10:35:00,97.6,97.72,97.54,97.69,20535.0,92.8661,92.9803,92.809,92.9517,20535.0
2022-11-04 10:40:00,97.72,97.94,97.71,97.88,20919.0,92.9803,93.1896,92.9708,93.1325,20919.0
2022-11-04 10:45:00,97.88,98.0,97.79,97.98,53894.0,93.1325,93.2467,93.0469,93.2277,53894.0
2022-11-04 10:50:00,97.97,98.02,97.63,97.75,39806.0,93.2182,93.2657,92.8946,93.0088,39806.0
2022-11-04 10:55:00,97.79,97.91,97.63,97.72,44759.0,93.0469,93.1611,92.8946,92.9803,44759.0
2022-11-04 11:00:00,97.74,98.05,97.74,98.0,29693.0,92.9993,93.2943,92.9993,93.2467,29693.0
2022-11-04 11:05:00,98.02,98.02,97.7,97.78,29780.0,93.2657,93.2657,92.9613,93.0374,29780.0
2022-11-04 11:10:00,97.79,97.8,97.59,97.62,32016.0,93.0469,93.0564,92.8566,92.8851,32016.0
2022-11-04 11:15:00,97.61,97.66,97.5,97.51,56217.0,92.8756,92.9232,92.771,92.7805,56217.0
2022-11-04 11:20:00,97.51,97.71,97.5,97.67,19335.0,92.7805,92.9708,92.771,92.9327,19335.0
2022-11-04 11:25:00,97.66,97.68,97.17,97.18,34270.0,92.9232,92.9422,92.457,92.4665,34270.0
2022-11-04 11:30:00,97.18,97.33,97.17,97.22,22015.0,92.4665,92.6092,92.457,92.5045,22015.0
2022-11-04 11:35:00,97.22,97.35,97.1,97.13,21318.0,92.5045,92.6282,92.3904,92.4189,21318.0
2022-11-04 11:40:00,97.12,97.12,96.86,96.97,29205.0,92.4094,92.4094,92.162,92.2667,29205.0
2022-11-04 11:45:00,96.98,97.08,96.97,97.01,46240.0,92.2762,92.3713,92.2667,92.3047,46240.0
2022-11-04 11:50:00,97.02,97.03,96.78,96.89,43606.0,92.3142,92.3238,92.0859,92.1905,43606.0
2022-11-04 11:55:00,96.88,96.93,96.6,96.62,23845.0,92.181,92.2286,91.9146,91.9336,23845.0
2022-11-04 12:00:00,96.6,96.76,96.37,96.41,27288.0,91.9146,92.0668,91.6958,91.7338,27288.0
2022-11-04 12:05:00,96.41,96.79,96.38,96.78,27432.0,91.7338,92.0954,91.7053,92.0859,27432.0
2022-11-04 12:10:00,96.75,96.79,96.59,96.73,22682.0,92.0573,92.0954,91.9051,92.0383,22682.0
2022-11-04 12:15:00,96.75,96.99,96.69,96.95,16311.0,92.0573,92.2857,92.0002,92.2476,16311.0
2022-11-04 12:20:00,96.94,96.95,96.66,96.68,14916.0,92.2381,92.2476,91.9717,91.9907,14916.0
2022-11-04 12:25:00,96.68,96.95,96.68,96.87,23487.0,91.9907,92.2476,91.9907,92.1715,23487.0
2022-11-04 12:30:00,96.87,96.89,96.75,96.84,24295.0,92.1715,92.1905,92.0573,92.143,24295.0
2022-11-04 12:35:00,96.84,96.84,96.53,96.54,24785.0,92.143,92.143,91.848,91.8575,24785.0
2022-11-04 12:40:00,96.52,96.59,96.38,96.5,25828.0,91.8385,91.9051,91.7053,91.8195,25828.0
2022-11-04 12:45:00,96.52,96.55,96.4,96.49,22623.0,91.8385,91.867,91.7243,91.8099,22623.0
2022-11-04 12:50:00,96.48,96.61,96.45,96.56,25327.0,91.8004,91.9241,91.7719,91.8765,25327.0
2022-11-04 12:55:00,96.56,96.62,96.46,96.57,27985.0,91.8765,91.9336,91.7814,91.8861,27985.0
2022-11-04 13:00:00,96.56,96.63,96.45,96.63,22977.0,91.8765,91.9432,91.7719,91.9432,22977.0
2022-11-04 13:05:00,96.64,96.74,96.3,96.32,32239.0,91.9527,92.0478,91.6292,91.6482,32239.0
2022-11-04 13:10:00,96.33,96.7,96.33,96.62,49112.0,91.6577,92.0098,91.6577,91.9336,49112.0
2022-11-04 13:15:00,96.61,96.62,96.46,96.51,18789.0,91.9241,91.9336,91.7814,91.829,18789.0
2022-11-04 13:20:00,96.52,96.62,96.44,96.62,25098.0,91.8385,91.9336,91.7624,91.9336,25098.0
2022-11-04 13:25:00,96.63,96.64,96.45,96.55,25681.0,91.9432,91.9527,91.7719,91.867,25681.0
2022-11-04 13:30:00,96.55,96.66,96.48,96.53,60749.0,91.867,91.9717,91.8004,91.848,60749.0
2022-11-04 13:35:00,96.53,96.58,96.44,96.45,47872.0,91.848,91.8956,91.7624,91.7719,47872.0
2022-11-04 13:40:00,96.45,96.48,96.34,96.41,33278.0,91.7719,91.8004,91.6672,91.7338,33278.0
2022-11-04 13:45:00,96.41,96.56,96.32,96.52,24956.0,91.7338,91.8765,91.6482,91.8385,24956.0
2022-11-04 13:50:00,96.55,96.56,96.43,96.52,26076.0,91.867,91.8765,91.7529,91.8385,26076.0
2022-11-04 13:55:00,96.52,96.52,96.38,96.48,20862.0,91.8385,91.8385,91.7053,91.8004,20862.0
2022-11-04 14:00:00,96.52,96.64,96.44,96.57,18405.0,91.8385,91.9527,91.7624,91.8861,18405.0
2022-11-04 14:05:00,96.56,96.6,96.43,96.53,20260.0,91.8765,91.9146,91.7529,91.848,20260.0
2022-11-04 14:10:00,96.52,96.63,96.48,96.54,20647.0,91.8385,91.9432,91.8004,91.8575,20647.0
2022-11-04 14:15:00,96.53,96.73,96.48,96.73,37495.0,91.848,92.0383,91.8004,92.0383,37495.0
2022-11-04 14:20:00,96.73,96.81,96.63,96.8,24910.0,92.0383,92.1144,91.9432,92.1049,24910.0
2022-11-04 14:25:00,96.79,96.95,96.73,96.9,24670.0,92.0954,92.2476,92.0383,92.2001,24670.0
2022-11-04 14:30:00,96.92,96.95,96.82,96.86,21321.0,92.2191,92.2476,92.1239,92.162,21321.0
2022-11-04 14:35:00,96.84,97.01,96.81,96.98,22139.0,92.143,92.3047,92.1144,92.2762,22139.0
2022-11-04 14:40:00,96.97,97.25,96.96,97.22,23862.0,92.2667,92.5331,92.2571,92.5045,23862.0
2022-11-04 14:45:00,97.23,97.26,97.12,97.15,18976.0,92.5141,92.5426,92.4094,92.4379,18976.0
2022-11-04 14:50:00,97.15,97.25,97.14,97.18,20505.0,92.4379,92.5331,92.4284,92.4665,20505.0
2022-11-04 14:55:00,97.19,97.38,97.18,97.29,25417.0,92.476,92.6568,92.4665,92.5711,25417.0
2022-11-04 15:00:00,97.29,97.34,97.2,97.3,37839.0,92.5711,92.6187,92.4855,92.5807,37839.0
2022-11-04 15:05:00,97.3,97.58,97.3,97.54,24700.0,92.5807,92.8471,92.5807,92.809,24700.0
2022-11-04 15:10:00,97.55,97.68,97.52,97.57,27932.0,92.8185,92.9422,92.79,92.8376,27932.0
2022-11-04 15:15:00,97.56,97.62,97.51,97.52,25535.0,92.828,92.8851,92.7805,92.79,25535.0
2022-11-04 15:20:00,97.53,97.54,97.35,97.4,43764.0,92.7995,92.809,92.6282,92.6758,43764.0
2022-11-04 15:25:00,97.4,97.61,97.39,97.54,32967.0,92.6758,92.8756,92.6663,92.809,32967.0
2022-11-04 15:30:00,97.54,97.77,97.41,97.76,52039.0,92.809,93.0279,92.6853,93.0183,52039.0
2022-11-04 15:35:00,97.78,97.8,97.59,97.8,46416.0,93.0374,93.0564,92.8566,93.0564,46416.0
2022-11-04 15:40:00,97.8,97.99,97.7,97.98,57488.0,93.0564,93.2372,92.9613,93.2277,57488.0
2022-11-04 15:45:00,97.97,98.08,97.92,97.95,75692.0,93.2182,93.3228,93.1706,93.1991,75692.0
2022-11-04 15:50:00,97.94,97.97,97.7,97.81,111004.0,93.1896,93.2182,92.9613,93.0659,111004.0
2022-11-04 15:55:00,97.81,98.23,97.81,98.13,287842.0,93.0659,93.4655,93.0659,93.3704,287842.0
2022-11-07 09:30:00,98.78,98.88,98.24,98.55,118338.0,93.9889,94.084,93.4751,93.77,118338.0
2022-11-07 09:35:00,98.56,98.61,98.13,98.27,26710.0,93.7795,93.8271,93.3704,93.5036,26710.0
2022-11-07 09:40:00,98.25,98.53,98.17,98.51,71619.0,93.4846,93.751,93.4085,93.732,71619.0
2022-11-07 09:45:00,98.57,98.67,98.27,98.35,26938.0,93.7891,93.8842,93.5036,93.5797,26938.0
2022-11-07 09:50:00,98.34,98.65,98.34,98.44,30849.0,93.5702,93.8652,93.5702,93.6654,30849.0
2022-11-07 09:55:00,98.45,98.53,98.24,98.33,20641.0,93.6749,93.751,93.4751,93.5607,20641.0
2022-11-07 10:00:00,98.37,98.74,98.35,98.74,55132.0,93.5988,93.9508,93.5797,93.9508,55132.0
2022-11-07 10:05:00,98.75,98.87,98.7,98.85,39981.0,93.9603,94.0745,93.9128,94.0555,39981.0
2022-11-07 10:10:00,98.86,99.03,98.76,98.94,43630.0,94.065,94.2267,93.9698,94.1411,43630.0
2022-11-07 10:15:00,98.94,99.14,98.92,99.03,28405.0,94.1411,94.3314,94.1221,94.2267,28405.0
2022-11-07 10:20:00,99.02,99.08,98.92,99.06,36836.0,94.2172,94.2743,94.1221,94.2553,36836.0
2022-11-07 10:25:00,99.06,99.11,98.96,99.11,35985.0,94.2553,94.3029,94.1601,94.3029,35985.0
2022-11-07 10:30:00,99.12,99.26,99.06,99.15,33114.0,94.3124,94.4456,94.2553,94.3409,33114.0
2022-11-07 10:35:00,99.16,99.22,99.1,99.16,35660.0,94.3504,94.4075,94.2934,94.3504,35660.0
2022-11-07 10:40:00,99.17,99.28,99.17,99.23,35573.0,94.36,94.4646,94.36,94.417,35573.0
2022-11-07 10:45:00,99.24,99.29,99.09,99.1,27213.0,94.4266,94.4741,94.2838,94.2934,27213.0
2022-11-07 10:50:00,99.07,99.19,99.07,99.09,17542.0,94.2648,94.379,94.2648,94.2838,17542.0
2022-11-07 10:55:00,99.11,99.12,99.0,99.08,17041.0,94.3029,94.3124,94.1982,94.2743,17041.0
2022-11-07 11:00:00,99.07,99.08,98.9,99.03,15845.0,94.2648,94.2743,94.1031,94.2267,15845.0
2022-11-07 11:05:00,99.04,99.11,98.9,99.06,40382.0,94.2363,94.3029,94.1031,94.2553,40382.0
2022-11-07 11:10:00,99.05,99.05,98.9,98.95,18091.0,94.2458,94.2458,94.1031,94.1506,18091.0
2022-11-07 11:15:00,98.97,99.11,98.84,98.85,19618.0,94.1697,94.3029,94.046,94.0555,19618.0
2022-11-07 11:20:00,98.84,98.91,98.75,98.84,32040.0,94.046,94.1126,93.9603,94.046,32040.0
2022-11-07 11:25:00,98.84,98.92,98.75,98.76,27797.0,94.046,94.1221,93.9603,93.9698,27797.0
2022-11-07 11:30:00,98.7,98.76,98.63,98.75,17596.0,93.9128,93.9698,93.8461,93.9603,17596.0
2022-11-07 11:35:00,98.77,98.81,98.65,98.7,40085.0,93.9794,94.0174,93.8652,93.9128,40085.0
2022-11-07 11:40:00,98.68,98.7,98.54,98.65,69977.0,93.8937,93.9128,93.7605,93.8652,69977.0
2022-11-07 11:45:00,98.63,98.77,98.62,98.75,21915.0,93.8461,93.9794,93.8366,93.9603,21915.0
2022-11-07 11:50:00,98.78,98.87,98.76,98.85,24901.0,93.9889,94.0745,93.9698,94.0555,24901.0
2022-11-07 11:55:00,98.86,98.87,98.76,98.85,19103.0,94.065,94.0745,93.9698,94.0555,19103.0
2022-11-07 12:00:00,98.84,99.0,98.8,98.97,107252.0,94.046,94.1982,94.0079,94.1697,107252.0
2022-11-07 12:05:00,98.97,99.15,98.93,99.11,31407.0,94.1697,94.3409,94.1316,94.3029,31407.0
2022-11-07 12:10:00,99.1,99.25,99.08,99.23,38516.0,94.2934,94.4361,94.2743,94.417,38516.0
2022-11-07 12:15:00,99.23,99.23,99.08,99.11,36130.0,94.417,94.417,94.2743,94.3029,36130.0
2022-11-07 12:20:00,99.1,99.15,98.95,99.15,26782.0,94.2934,94.3409,94.1506,94.3409,26782.0
2022-11-07 12:25:00,99.14,99.16,99.05,99.1,20147.0,94.3314,94.3504,94.2458,94.2934,20147.0
2022-11-07 12:30:00,99.13,99.23,99.11,99.22,27348.0,94.3219,94.417,94.3029,94.4075,27348.0
2022-11-07 12:35:00,99.23,99.36,99.21,99.35,23825.0,94.417,94.5407,94.398,94.5312,23825.0
2022-11-07 12:40:00,99.37,99.42,99.28,99.42,36332.0,94.5503,94.5978,94.4646,94.5978,36332.0
2022-11-07 12:45:00,99.42,99.55,99.35,99.4,37380.0,94.5978,94.7215,94.5312,94.5788,37380.0
2022-11-07 12:50:00,99.41,99.45,99.37,99.39,18916.0,94.5883,94.6264,94.5503,94.5693,18916.0
2022-11-07 12:55:00,99.39,99.62,99.37,99.62,50215.0,94.5693,94.7881,94.5503,94.7881,50215.0
2022-11-07 13:00:00,99.62,99.72,99.6,99.71,22725.0,94.7881,94.8833,94.7691,94.8738,22725.0
2022-11-07 13:05:00,99.72,99.75,99.69,99.73,22706.0,94.8833,94.9118,94.8547,94.8928,22706.0
2022-11-07 13:10:00,99.74,99.8,99.65,99.69,42333.0,94.9023,94.9594,94.8167,94.8547,42333.0
2022-11-07 13:15:00,99.68,99.74,99.58,99.73,24763.0,94.8452,94.9023,94.7501,94.8928,24763.0
2022-11-07 13:20:00,99.74,99.75,99.62,99.63,16584.0,94.9023,94.9118,94.7881,94.7976,16584.0
2022-11-07 13:25:00,99.64,99.65,99.49,99.61,26411.0,94.8072,94.8167,94.6644,94.7786,26411.0
2022-11-07 13:30:00,99.61,99.64,99.55,99.63,69304.0,94.7786,94.8072,94.7215,94.7976,69304.0
2022-11-07 13:35:00,99.63,99.63,99.42,99.49,34128.0,94.7976,94.7976,94.5978,94.6644,34128.0
2022-11-07 13:40:00,99.49,99.54,99.4,99.53,41660.0,94.6644,94.712,94.5788,94.7025,41660.0
2022-11-07 13:45:00,99.54,99.6,99.51,99.54,22740.0,94.712,94.7691,94.6835,94.712,22740.0
2022-11-07 13:50:00,99.54,99.65,99.48,99.63,39508.0,94.712,94.8167,94.6549,94.7976,39508.0
2022-11-07 13:55:00,99.63,99.65,99.53,99.58,55224.0,94.7976,94.8167,94.7025,94.7501,55224.0
2022-11-07 14:00:00,99.59,99.72,99.58,99.7,43271.0,94.7596,94.8833,94.7501,94.8642,43271.0
2022-11-07 14:05:00,99.72,99.75,99.63,99.7,22722.0,94.8833,94.9118,94.7976,94.8642,22722.0
2022-11-07 14:10:00,99.7,99.78,99.68,99.77,92996.0,94.8642,94.9404,94.8452,94.9309,92996.0
2022-11-07 14:15:00,99.77,100.03,99.77,100.03,79253.0,94.9309,95.1782,94.9309,95.1782,79253.0
2022-11-07 14:20:00,100.04,100.04,99.83,99.84,63956.0,95.1878,95.1878,94.9879,94.9975,63956.0
2022-11-07 14:25:00,99.83,99.85,99.49,99.54,75774.0,94.9879,95.007,94.6644,94.712,75774.0
2022-11-07 14:30:00,99.55,99.66,99.54,99.62,47895.0,94.7215,94.8262,94.712,94.7881,47895.0
2022-11-07 14:35:00,99.62,99.63,99.5,99.52,46457.0,94.7881,94.7976,94.6739,94.693,46457.0
2022-11-07 14:40:00,99.53,99.55,99.41,99.48,33906.0,94.7025,94.7215,94.5883,94.6549,33906.0
2022-11-07 14:45:00,99.48,99.49,99.34,99.36,28753.0,94.6549,94.6644,94.5217,94.5407,28753.0
2022-11-07 14:50:00,99.35,99.38,99.3,99.35,45061.0,94.5312,94.5598,94.4836,94.5312,45061.0
2022-11-07 14:55:00,99.36,99.38,99.24,99.28,56271.0,94.5407,94.5598,94.4266,94.4646,56271.0
2022-11-07 15:00:00,99.28,99.39,99.28,99.36,76998.0,94.4646,94.5693,94.4646,94.5407,76998.0
2022-11-07 15:05:00,99.36,99.4,99.3,99.38,20090.0,94.5407,94.5788,94.4836,94.5598,20090.0
2022-11-07 15:10:00,99.37,99.46,99.35,99.46,20058.0,94.5503,94.6359,94.5312,94.6359,20058.0
2022-11-07 15:15:00,99.46,99.54,99.46,99.48,32157.0,94.6359,94.712,94.6359,94.6549,32157.0
2022-11-07 15:20:00,99.48,99.48,99.31,99.39,34688.0,94.6549,94.6549,94.4932,94.5693,34688.0
2022-11-07 15:25:00,99.38,99.52,99.35,99.48,39816.0,94.5598,94.693,94.5312,94.6549,39816.0
2022-11-07 15:30:00,99.48,99.59,99.47,99.55,50985.0,94.6549,94.7596,94.6454,94.7215,50985.0
2022-11-07 15:35:00,99.53,99.56,99.34,99.4,50762.0,94.7025,94.731,94.5217,94.5788,50762.0
2022-11-07 15:40:00,99.4,99.4,99.22,99.38,67541.0,94.5788,94.5788,94.4075,94.5598,67541.0
2022-11-07 15:45:00,99.38,99.5,99.33,99.5,74247.0,94.5598,94.6739,94.5122,94.6739,74247.0
2022-11-07 15:50:00,99.51,99.53,99.36,99.4,98309.0,94.6835,94.7025,94.5407,94.5788,98309.0
2022-11-07 15:55:00,99.4,99.52,99.26,99.52,210709.0,94.5788,94.693,94.4456,94.693,210709.0
2022-11-08 09:30:00,99.9,100.04,99.19,99.27,100470.0,95.0545,95.1878,94.379,94.4551,100470.0
2022-11-08 09:35:00,99.28,99.38,99.05,99.12,47435.0,94.4646,94.5598,94.2458,94.3124,47435.0
2022-11-08 09:40:00,99.13,99.23,99.02,99.13,33722.0,94.3219,94.417,94.2172,94.3219,33722.0
2022-11-08 09:45:00,99.17,99.26,99.03,99.09,47932.0,94.36,94.4456,94.2267,94.2838,47932.0
2022-11-08 09:50:00,99.11,99.31,98.97,99.28,56555.0,94.3029,94.4932,94.1697,94.4646,56555.0
2022-11-08 09:55:00,99.27,99.37,99.01,99.01,37448.0,94.4551,94.5503,94.2077,94.2077,37448.0
2022-11-08 10:00:00,99.0,99.39,98.95,99.39,53526.0,94.1982,94.5693,94.1506,94.5693,53526.0
2022-11-08 10:05:00,99.37,99.57,99.3,99.4,23987.0,94.5503,94.7406,94.4836,94.5788,23987.0
2022-11-08 10:10:00,99.39,99.47,99.27,99.42,47040.0,94.5693,94.6454,94.4551,94.5978,47040.0
2022-11-08 10:15:00,99.42,99.64,99.42,99.57,92960.0,94.5978,94.8072,94.5978,94.7406,92960.0
2022-11-08 10:20:00,99.56,99.58,99.37,99.39,64374.0,94.731,94.7501,94.5503,94.5693,64374.0
2022-11-08 10:25:00,99.38,99.4,99.25,99.31,23715.0,94.5598,94.5788,94.4361,94.4932,23715.0
2022-11-08 10:30:00,99.31,99.31,99.2,99.27,23761.0,94.4932,94.4932,94.3885,94.4551,23761.0
2022-11-08 10:35:00,99.27,99.6,99.26,99.6,36069.0,94.4551,94.7691,94.4456,94.7691,36069.0
2022-11-08 10:40:00,99.6,99.78,99.59,99.74,57193.0,94.7691,94.9404,94.7596,94.9023,57193.0
2022-11-08 10:45:00,99.75,99.78,99.52,99.54,23725.0,94.9118,94.9404,94.693,94.712,23725.0
2022-11-08 10:50:00,99.54,99.56,99.46,99.54,26280.0,94.712,94.731,94.6359,94.712,26280.0
2022-11-08 10:55:00,99.54,99.58,99.49,99.57,14987.0,94.712,94.7501,94.6644,94.7406,14987.0
2022-11-08 11:00:00,99.58,99.59,99.45,99.48,16701.0,94.7501,94.7596,94.6264,94.6549,16701.0
2022-11-08 11:05:00,99.49,99.5,99.39,99.5,19967.0,94.6644,94.6739,94.5693,94.6739,19967.0
2022-11-08 11:10:00,99.5,99.64,99.46,99.61,42111.0,94.6739,94.8072,94.6359,94.7786,42111.0
2022-11-08 11:15:00,99.61,99.85,99.59,99.84,77253.0,94.7786,95.007,94.7596,94.9975,77253.0
2022-11-08 11:20:00,99.82,99.83,99.61,99.64,71783.0,94.9784,94.9879,94.7786,94.8072,71783.0
2022-11-08 11:25:00,99.62,99.78,99.62,99.72,51108.0,94.7881,94.9404,94.7881,94.8833,51108.0
2022-11-08 11:30:00,99.72,100.1,99.71,100.08,36290.0,94.8833,95.2448,94.8738,95.2258,36290.0
2022-11-08 11:35:00,100.08,100.21,100.07,100.2,17040.0,95.2258,95.3495,95.2163,95.34,17040.0
2022-11-08 11:40:00,100.2,100.26,99.99,100.0,67356.0,95.34,95.3971,95.1402,95.1497,67356.0
2022-11-08 11:45:00,100.0,100.04,99.84,99.91,120963.0,95.1497,95.1878,94.9975,95.0641,120963.0
2022-11-08 11:50:00,99.91,99.94,99.83,99.89,122633.0,95.0641,95.0926,94.9879,95.045,122633.0
2022-11-08 11:55:00,99.89,99.9,99.75,99.77,98511.0,95.045,95.0545,94.9118,94.9309,98511.0
2022-11-08 12:00:00,99.77,99.86,99.69,99.7,20754.0,94.9309,95.0165,94.8547,94.8642,20754.0
2022-11-08 12:05:00,99.7,99.8,99.7,99.74,35291.0,94.8642,94.9594,94.8642,94.9023,35291.0
2022-11-08 12:10:00,99.75,99.81,99.62,99.63,67649.0,94.9118,94.9689,94.7881,94.7976,67649.0
2022-11-08 12:15:00,99.63,99.7,99.61,99.69,21940.0,94.7976,94.8642,94.7786,94.8547,21940.0
2022-11-08 12:20:00,99.69,99.7,99.62,99.65,17557.0,94.8547,94.8642,94.7881,94.8167,17557.0
2022-11-08 12:25:00,99.65,99.65,99.61,99.64,112204.0,94.8167,94.8167,94.7786,94.8072,112204.0
2022-11-08 12:30:00,99.63,99.72,99.61,99.66,41969.0,94.7976,94.8833,94.7786,94.8262,41969.0
2022-11-08 12:35:00,99.67,99.69,99.57,99.61,21647.0,94.8357,94.8547,94.7406,94.7786,21647.0
2022-11-08 12:40:00,99.61,99.77,99.6,99.75,27999.0,94.7786,94.9309,94.7691,94.9118,27999.0
2022-11-08 12:45:00,99.74,99.76,99.69,99.72,25133.0,94.9023,94.9213,94.8547,94.8833,25133.0
2022-11-08 12:50:00,99.71,99.72,99.62,99.64,27065.0,94.8738,94.8833,94.7881,94.8072,27065.0
2022-11-08 12:55:00,99.67,99.77,99.67,99.77,22391.0,94.8357,94.9309,94.8357,94.9309,22391.0
2022-11-08 13:00:00,99.77,99.87,99.72,99.85,56134.0,94.9309,95.026,94.8833,95.007,56134.0
2022-11-08 13:05:00,99.84,99.84,99.77,99.78,27711.0,94.9975,94.9975,94.9309,94.9404,27711.0
2022-11-08 13:10:00,99.78,99.8,99.69,99.7,18149.0,94.9404,94.9594,94.8547,94.8642,18149.0
2022-11-08 13:15:00,99.71,99.71,99.56,99.56,30019.0,94.8738,94.8738,94.731,94.731,30019.0
2022-11-08 13:20:00,99.55,99.55,99.27,99.42,47027.0,94.7215,94.7215,94.4551,94.5978,47027.0
2022-11-08 13:25:00,99.42,99.47,99.26,99.33,115474.0,94.5978,94.6454,94.4456,94.5122,115474.0
2022-11-08 13:30:00,99.31,99.52,99.23,99.5,142064.0,94.4932,94.693,94.417,94.6739,142064.0
2022-11-08 13:35:00,99.49,99.7,99.46,99.67,36629.0,94.6644,94.8642,94.6359,94.8357,36629.0
2022-11-08 13:40:00,99.66,99.8,99.59,99.68,29907.0,94.8262,94.9594,94.7596,94.8452,29907.0
2022-11-08 13:45:00,99.69,99.73,99.59,99.59,14956.0,94.8547,94.8928,94.7596,94.7596,14956.0
2022-11-08 13:50:00,99.6,99.7,99.49,99.54,29386.0,94.7691,94.8642,94.6644,94.712,29386.0
2022-11-08 13:55:00,99.56,99.59,99.35,99.42,68773.0,94.731,94.7596,94.5312,94.5978,68773.0
2022-11-08 14:00:00,99.41,99.58,99.38,99.47,21832.0,94.5883,94.7501,94.5598,94.6454,21832.0
2022-11-08 14:05:00,99.47,99.49,99.34,99.4,28957.0,94.6454,94.6644,94.5217,94.5788,28957.0
2022-11-08 14:10:00,99.4,99.53,99.35,99.53,26571.0,94.5788,94.7025,94.5312,94.7025,26571.0
2022-11-08 14:15:00,99.52,99.53,99.36,99.38,58851.0,94.693,94.7025,94.5407,94.5598,58851.0
2022-11-08 14:20:00,99.36,99.38,99.13,99.16,27923.0,94.5407,94.5598,94.3219,94.3504,27923.0
2022-11-08 14:25:00,99.14,99.19,99.04,99.04,52889.0,94.3314,94.379,94.2363,94.2363,52889.0
2022-11-08 14:30:00,99.03,99.19,99.01,99.19,56375.0,94.2267,94.379,94.2077,94.379,56375.0
2022-11-08 14:35:00,99.19,99.49,99.18,99.48,39376.0,94.379,94.6644,94.3695,94.6549,39376.0
2022-11-08 14:40:00,99.46,99.68,99.45,99.63,39598.0,94.6359,94.8452,94.6264,94.7976,39598.0
2022-11-08 14:45:00,99.62,99.69,99.56,99.61,29913.0,94.7881,94.8547,94.731,94.7786,29913.0
2022-11-08 14:50:00,99.62,99.78,99.57,99.71,23571.0,94.7881,94.9404,94.7406,94.8738,23571.0
2022-11-08 14:55:00,99.7,99.73,99.63,99.64,17758.0,94.8642,94.8928,94.7976,94.8072,17758.0
2022-11-08 15:00:00,99.64,99.89,99.6,99.78,44421.0,94.8072,95.045,94.7691,94.9404,44421.0
2022-11-08 15:05:00,99.78,99.79,99.67,99.68,55934.0,94.9404,94.9499,94.8357,94.8452,55934.0
2022-11-08 15:10:00,99.69,99.75,99.64,99.72,28545.0,94.8547,94.9118,94.8072,94.8833,28545.0
2022-11-08 15:15:00,99.73,99.85,99.66,99.84,24266.0,94.8928,95.007,94.8262,94.9975,24266.0
2022-11-08 15:20:00,99.85,99.89,99.67,99.71,41540.0,95.007,95.045,94.8357,94.8738,41540.0
2022-11-08 15:25:00,99.7,99.82,99.66,99.8,81355.0,94.8642,94.9784,94.8262,94.9594,81355.0
2022-11-08 15:30:00,99.8,100.09,99.78,100.02,100274.0,94.9594,95.2353,94.9404,95.1687,100274.0
2022-11-08 15:35:00,100.02,100.07,99.87,99.91,153024.0,95.1687,95.2163,95.026,95.0641,153024.0
2022-11-08 15:40:00,99.91,99.96,99.78,99.8,137231.0,95.0641,95.1116,94.9404,94.9594,137231.0
2022-11-08 15:45:00,99.8,99.89,99.74,99.79,142097.0,94.9594,95.045,94.9023,94.9499,142097.0
2022-11-08 15:50:00,99.79,99.87,99.7,99.7,123305.0,94.9499,95.026,94.8642,94.8642,123305.0
2022-11-08 15:55:00,99.7,99.7,99.56,99.64,229501.0,94.8642,94.8642,94.731,94.8072,229501.0
2022-11-09 09:30:00,99.91,99.91,99.37,99.63,128525.0,95.0641,95.0641,94.5503,94.7976,128525.0
2022-11-09 09:35:00,99.64,99.73,99.45,99.63,29756.0,94.8072,94.8928,94.6264,94.7976,29756.0
2022-11-09 09:40:00,99.62,100.16,99.57,100.09,89767.0,94.7881,95.3019,94.7406,95.2353,89767.0
2022-11-09 09:45:00,100.1,100.46,100.08,100.4,75079.0,95.2448,95.5874,95.2258,95.5303,75079.0
2022-11-09 09:50:00,100.4,100.43,100.2,100.35,33704.0,95.5303,95.5588,95.34,95.4827,33704.0
2022-11-09 09:55:00,100.36,100.52,100.26,100.45,65068.0,95.4922,95.6445,95.3971,95.5779,65068.0
2022-11-09 10:00:00,100.43,100.67,100.31,100.64,53196.0,95.5588,95.7872,95.4447,95.7587,53196.0
2022-11-09 10:05:00,100.68,100.98,100.67,100.98,46752.0,95.7967,96.0822,95.7872,96.0822,46752.0
2022-11-09 10:10:00,100.96,101.03,100.84,100.98,41447.0,96.0631,96.1297,95.949,96.0822,41447.0
2022-11-09 10:15:00,100.98,101.24,100.97,101.2,79262.0,96.0822,96.3296,96.0726,96.2915,79262.0
2022-11-09 10:20:00,101.2,101.28,101.01,101.12,36294.0,96.2915,96.3676,96.1107,96.2154,36294.0
2022-11-09 10:25:00,101.11,101.15,100.78,100.92,36680.0,96.2059,96.2439,95.8919,96.0251,36680.0
2022-11-09 10:30:00,100.9,101.0,100.65,100.78,49044.0,96.006,96.1012,95.7682,95.8919,49044.0
2022-11-09 10:35:00,100.74,100.8,100.57,100.58,54776.0,95.8538,95.9109,95.6921,95.7016,54776.0
2022-11-09 10:40:00,100.6,100.64,100.32,100.48,37315.0,95.7206,95.7587,95.4542,95.6064,37315.0
2022-11-09 10:45:00,100.48,100.66,100.46,100.53,26196.0,95.6064,95.7777,95.5874,95.654,26196.0
2022-11-09 10:50:00,100.54,100.54,100.32,100.37,29409.0,95.6635,95.6635,95.4542,95.5018,29409.0
2022-11-09 10:55:00,100.36,100.4,100.22,100.32,31994.0,95.4922,95.5303,95.359,95.4542,31994.0
2022-11-09 11:00:00,100.32,100.55,100.32,100.48,19216.0,95.4542,95.673,95.4542,95.6064,19216.0
2022-11-09 11:05:00,100.5,100.76,100.46,100.69,20987.0,95.6254,95.8728,95.5874,95.8062,20987.0
2022-11-09 11:10:00,100.68,100.74,100.63,100.63,16485.0,95.7967,95.8538,95.7491,95.7491,16485.0
2022-11-09 11:15:00,100.63,100.76,100.61,100.69,19114.0,95.7491,95.8728,95.7301,95.8062,19114.0
2022-11-09 11:20:00,100.71,100.75,100.55,100.57,15805.0,95.8253,95.8633,95.673,95.6921,15805.0
2022-11-09 11:25:00,100.59,100.71,100.52,100.53,25891.0,95.7111,95.8253,95.6445,95.654,25891.0
2022-11-09 11:30:00,100.51,100.51,100.43,100.44,81061.0,95.635,95.635,95.5588,95.5684,81061.0
2022-11-09 11:35:00,100.46,100.58,100.39,100.41,47166.0,95.5874,95.7016,95.5208,95.5398,47166.0
2022-11-09 11:40:00,100.39,100.59,100.35,100.57,26820.0,95.5208,95.7111,95.4827,95.6921,26820.0
2022-11-09 11:45:00,100.56,100.72,100.54,100.71,18547.0,95.6825,95.8348,95.6635,95.8253,18547.0
2022-11-09 11:50:00,100.72,100.77,100.63,100.63,20108.0,95.8348,95.8824,95.7491,95.7491,20108.0
2022-11-09 11:55:00,100.62,100.69,100.56,100.58,23607.0,95.7396,95.8062,95.6825,95.7016,23607.0
2022-11-09 12:00:00,100.59,100.66,100.44,100.47,41699.0,95.7111,95.7777,95.5684,95.5969,41699.0
2022-11-09 12:05:00,100.48,100.5,100.36,100.44,38886.0,95.6064,95.6254,95.4922,95.5684,38886.0
2022-11-09 12:10:00,100.43,100.46,100.33,100.41,37614.0,95.5588,95.5874,95.4637,95.5398,37614.0
2022-11-09 12:15:00,100.38,100.45,100.31,100.43,33770.0,95.5113,95.5779,95.4447,95.5588,33770.0
2022-11-09 12:20:00,100.43,100.54,100.41,100.51,15273.0,95.5588,95.6635,95.5398,95.635,15273.0
2022-11-09 12:25:00,100.52,100.6,100.48,100.52,33856.0,95.6445,95.7206,95.6064,95.6445,33856.0
2022-11-09 12:30:00,100.5,100.57,100.45,100.49,23924.0,95.6254,95.6921,95.5779,95.6159,23924.0
2022-11-09 12:35:00,100.48,100.49,100.25,100.31,14247.0,95.6064,95.6159,95.3876,95.4447,14247.0
2022-11-09 12:40:00,100.33,100.37,100.24,100.24,28175.0,95.4637,95.5018,95.3781,95.3781,28175.0
2022-11-09 12:45:00,100.23,100.29,100.17,100.2,27121.0,95.3685,95.4256,95.3115,95.34,27121.0
2022-11-09 12:50:00,100.2,100.28,100.18,100.26,18390.0,95.34,95.4161,95.321,95.3971,18390.0
2022-11-09 12:55:00,100.26,100.38,100.24,100.36,25374.0,95.3971,95.5113,95.3781,95.4922,25374.0
2022-11-09 13:00:00,100.34,100.34,100.06,100.09,25318.0,95.4732,95.4732,95.2068,95.2353,25318.0
2022-11-09 13:05:00,100.09,100.11,99.96,100.03,18554.0,95.2353,95.2544,95.1116,95.1782,18554.0
2022-11-09 13:10:00,100.03,100.05,99.86,99.98,17475.0,95.1782,95.1973,95.0165,95.1307,17475.0
2022-11-09 13:15:00,99.98,100.06,99.95,100.0,18592.0,95.1307,95.2068,95.1021,95.1497,18592.0
2022-11-09 13:20:00,100.0,100.07,99.88,99.89,10420.0,95.1497,95.2163,95.0355,95.045,10420.0
2022-11-09 13:25:00,99.87,99.93,99.83,99.87,15017.0,95.026,95.0831,94.9879,95.026,15017.0
2022-11-09 13:30:00,99.86,99.9,99.69,99.86,69993.0,95.0165,95.0545,94.8547,95.0165,69993.0
2022-11-09 13:35:00,99.84,99.93,99.8,99.83,20663.0,94.9975,95.0831,94.9594,94.9879,20663.0
2022-11-09 13:40:00,99.83,99.93,99.73,99.91,20375.0,94.9879,95.0831,94.8928,95.0641,20375.0
2022-11-09 13:45:00,99.92,99.92,99.73,99.8,14973.0,95.0736,95.0736,94.8928,94.9594,14973.0
2022-11-09 13:50:00,99.8,99.81,99.66,99.69,16776.0,94.9594,94.9689,94.8262,94.8547,16776.0
2022-11-09 13:55:00,99.68,99.78,99.62,99.78,18867.0,94.8452,94.9404,94.7881,94.9404,18867.0
2022-11-09 14:00:00,99.77,99.79,99.66,99.79,14089.0,94.9309,94.9499,94.8262,94.9499,14089.0
2022-11-09 14:05:00,99.78,99.94,99.7,99.87,29408.0,94.9404,95.0926,94.8642,95.026,29408.0
2022-11-09 14:10:00,99.88,99.96,99.78,99.83,43629.0,95.0355,95.1116,94.9404,94.9879,43629.0
2022-11-09 14:15:00,99.82,99.82,99.64,99.73,37650.0,94.9784,94.9784,94.8072,94.8928,37650.0
2022-11-09 14:20:00,99.74,99.78,99.65,99.67,18921.0,94.9023,94.9404,94.8167,94.8357,18921.0
2022-11-09 14:25:00,99.66,99.81,99.65,99.78,18702.0,94.8262,94.9689,94.8167,94.9404,18702.0
2022-11-09 14:30:00,99.77,99.78,99.6,99.61,25390.0,94.9309,94.9404,94.7691,94.7786,25390.0
2022-11-09 14:35:00,99.6,99.62,99.45,99.46,24838.0,94.7691,94.7881,94.6264,94.6359,24838.0
2022-11-09 14:40:00,99.46,99.56,99.42,99.46,74173.0,94.6359,94.731,94.5978,94.6359,74173.0
2022-11-09 14:45:00,99.46,99.5,99.35,99.39,54667.0,94.6359,94.6739,94.5312,94.5693,54667.0
2022-11-09 14:50:00,99.39,99.54,99.32,99.51,102794.0,94.5693,94.712,94.5027,94.6835,102794.0
2022-11-09 14:55:00,99.52,99.58,99.47,99.55,42030.0,94.693,94.7501,94.6454,94.7215,42030.0
2022-11-09 15:00:00,99.55,99.75,99.53,99.72,27039.0,94.7215,94.9118,94.7025,94.8833,27039.0
2022-11-09 15:05:00,99.72,99.89,99.7,99.84,22281.0,94.8833,95.045,94.8642,94.9975,22281.0
2022-11-09 15:10:00,99.84,99.87,99.6,99.6,22368.0,94.9975,95.026,94.7691,94.7691,22368.0
2022-11-09 15:15:00,99.59,99.63,99.54,99.61,20987.0,94.7596,94.7976,94.712,94.7786,20987.0
2022-11-09 15:20:00,99.6,99.66,99.5,99.5,26609.0,94.7691,94.8262,94.6739,94.6739,26609.0
2022-11-09 15:25:00,99.51,99.79,99.5,99.72,56825.0,94.6835,94.9499,94.6739,94.8833,56825.0
2022-11-09 15:30:00,99.72,99.76,99.52,99.76,48887.0,94.8833,94.9213,94.693,94.9213,48887.0
2022-11-09 15:35:00,99.76,99.84,99.55,99.55,79524.0,94.9213,94.9975,94.7215,94.7215,79524.0
2022-11-09 15:40:00,99.54,99.54,99.38,99.38,31643.0,94.712,94.712,94.5598,94.5598,31643.0
2022-11-09 15:45:00,99.37,99.49,99.25,99.29,47179.0,94.5503,94.6644,94.4361,94.4741,47179.0
2022-11-09 15:50:00,99.29,99.51,99.28,99.47,85352.0,94.4741,94.6835,94.4646,94.6454,85352.0
2022-11-09 15:55:00,99.46,99.59,99.41,99.48,263028.0,94.6359,94.7596,94.5883,94.6549,263028.0
2022-11-10 09:30:00,103.03,103.44,102.93,103.11,163442.0,98.0327,98.4228,97.9376,98.1089,163442.0
2022-11-10 09:35:00,103.2,103.31,102.49,102.72,100681.0,98.1945,98.2992,97.5189,97.7378,100681.0
2022-11-10 09:40:00,102.73,103.28,102.64,103.22,50326.0,97.7473,98.2706,97.6616,98.2135,50326.0
2022-11-10 09:45:00,103.19,103.47,103.19,103.36,85238.0,98.185,98.4514,98.185,98.3467,85238.0
2022-11-10 09:50:00,103.35,103.36,102.89,103.15,69201.0,98.3372,98.3467,97.8995,98.1469,69201.0
2022-11-10 09:55:00,103.17,103.45,103.03,103.36,65582.0,98.1659,98.4324,98.0327,98.3467,65582.0
2022-11-10 10:00:00,103.39,103.46,103.19,103.24,80018.0,98.3753,98.4419,98.185,98.2325,80018.0
2022-11-10 10:05:00,103.22,103.32,103.16,103.25,49910.0,98.2135,98.3087,98.1564,98.2421,49910.0
2022-11-10 10:10:00,103.25,103.26,102.97,102.97,31669.0,98.2421,98.2516,97.9756,97.9756,31669.0
2022-11-10 10:15:00,102.98,103.13,102.92,102.95,26921.0,97.9852,98.1279,97.9281,97.9566,26921.0
2022-11-10 10:20:00,102.91,103.06,102.87,103.0,25784.0,97.9186,98.0613,97.8805,98.0042,25784.0
2022-11-10 10:25:00,103.0,103.18,102.95,103.09,58614.0,98.0042,98.1755,97.9566,98.0898,58614.0
2022-11-10 10:30:00,103.09,103.13,102.74,102.81,31394.0,98.0898,98.1279,97.7568,97.8234,31394.0
2022-11-10 10:35:00,102.81,102.82,102.53,102.53,40599.0,97.8234,97.8329,97.557,97.557,40599.0
2022-11-10 10:40:00,102.51,102.66,102.43,102.53,36318.0,97.538,97.6807,97.4618,97.557,36318.0
2022-11-10 10:45:00,102.48,102.7,102.42,102.7,23599.0,97.5094,97.7187,97.4523,97.7187,23599.0
2022-11-10 10:50:00,102.69,102.83,102.68,102.73,34588.0,97.7092,97.8424,97.6997,97.7473,34588.0
2022-11-10 10:55:00,102.7,102.96,102.65,102.8,25752.0,97.7187,97.9661,97.6712,97.8139,25752.0
2022-11-10 11:00:00,102.81,102.85,102.53,102.55,24694.0,97.8234,97.8615,97.557,97.576,24694.0
2022-11-10 11:05:00,102.53,102.74,102.5,102.55,34662.0,97.557,97.7568,97.5284,97.576,34662.0
2022-11-10 11:10:00,102.55,102.65,102.51,102.64,24566.0,97.576,97.6712,97.538,97.6616,24566.0
2022-11-10 11:15:00,102.65,102.68,102.51,102.65,26910.0,97.6712,97.6997,97.538,97.6712,26910.0
2022-11-10 11:20:00,102.66,102.8,102.59,102.78,25546.0,97.6807,97.8139,97.6141,97.7949,25546.0
2022-11-10 11:25:00,102.72,102.85,102.69,102.73,27077.0,97.7378,97.8615,97.7092,97.7473,27077.0
2022-11-10 11:30:00,102.73,103.06,102.71,103.05,29062.0,97.7473,98.0613,97.7283,98.0518,29062.0
2022-11-10 11:35:00,103.02,103.21,102.96,103.21,20632.0,98.0232,98.204,97.9661,98.204,20632.0
2022-11-10 11:40:00,103.21,103.21,103.0,103.01,25977.0,98.204,98.204,98.0042,98.0137,25977.0
2022-11-10 11:45:00,103.01,103.04,102.94,102.99,26635.0,98.0137,98.0422,97.9471,97.9947,26635.0
2022-11-10 11:50:00,103.0,103.12,103.0,103.03,22899.0,98.0042,98.1184,98.0042,98.0327,22899.0
2022-11-10 11:55:00,103.04,103.28,103.04,103.22,25419.0,98.0422,98.2706,98.0422,98.2135,25419.0
2022-11-10 12:00:00,103.22,103.43,103.19,103.37,37528.0,98.2135,98.4133,98.185,98.3562,37528.0
2022-11-10 12:05:00,103.38,103.39,103.18,103.19,47580.0,98.3658,98.3753,98.1755,98.185,47580.0
2022-11-10 12:10:00,103.17,103.25,103.16,103.22,13546.0,98.1659,98.2421,98.1564,98.2135,13546.0
2022-11-10 12:15:00,103.23,103.28,103.16,103.19,39756.0,98.223,98.2706,98.1564,98.185,39756.0
2022-11-10 12:20:00,103.18,103.18,103.03,103.03,28210.0,98.1755,98.1755,98.0327,98.0327,28210.0
2022-11-10 12:25:00,103.03,103.05,102.84,102.89,37568.0,98.0327,98.0518,97.8519,97.8995,37568.0
2022-11-10 12:30:00,102.89,102.89,102.71,102.77,28338.0,97.8995,97.8995,97.7283,97.7853,28338.0
2022-11-10 12:35:00,102.77,102.8,102.62,102.62,25052.0,97.7853,97.8139,97.6426,97.6426,25052.0
2022-11-10 12:40:00,102.62,102.63,102.45,102.62,21363.0,97.6426,97.6521,97.4809,97.6426,21363.0
2022-11-10 12:45:00,102.61,102.61,102.25,102.3,21480.0,97.6331,97.6331,97.2906,97.3381,21480.0
2022-11-10 12:50:00,102.3,102.37,102.22,102.26,16813.0,97.3381,97.4047,97.262,97.3001,16813.0
2022-11-10 12:55:00,102.27,102.34,102.14,102.34,24752.0,97.3096,97.3762,97.1859,97.3762,24752.0
2022-11-10 13:00:00,102.33,102.67,102.33,102.67,31650.0,97.3667,97.6902,97.3667,97.6902,31650.0
2022-11-10 13:05:00,102.68,102.69,102.56,102.62,20706.0,97.6997,97.7092,97.5855,97.6426,20706.0
2022-11-10 13:10:00,102.63,102.66,102.47,102.66,25065.0,97.6521,97.6807,97.4999,97.6807,25065.0
2022-11-10 13:15:00,102.66,102.8,102.63,102.7,26978.0,97.6807,97.8139,97.6521,97.7187,26978.0
2022-11-10 13:20:00,102.69,102.79,102.68,102.77,30658.0,97.7092,97.8044,97.6997,97.7853,30658.0
2022-11-10 13:25:00,102.75,102.93,102.75,102.93,14950.0,97.7663,97.9376,97.7663,97.9376,14950.0
2022-11-10 13:30:00,102.93,102.97,102.68,102.72,26774.0,97.9376,97.9756,97.6997,97.7378,26774.0
2022-11-10 13:35:00,102.73,102.81,102.71,102.75,18588.0,97.7473,97.8234,97.7283,97.7663,18588.0
2022-11-10 13:40:00,102.75,102.96,102.73,102.96,25504.0,97.7663,97.9661,97.7473,97.9661,25504.0
2022-11-10 13:45:00,102.96,103.05,102.9,103.02,15908.0,97.9661,98.0518,97.909,98.0232,15908.0
2022-11-10 13:50:00,103.02,103.03,102.89,102.98,42514.0,98.0232,98.0327,97.8995,97.9852,42514.0
2022-11-10 13:55:00,102.99,103.15,102.97,103.09,26955.0,97.9947,98.1469,97.9756,98.0898,26955.0
2022-11-10 14:00:00,103.08,103.16,103.07,103.11,69015.0,98.0803,98.1564,98.0708,98.1089,69015.0
2022-11-10 14:05:00,103.12,103.29,103.09,103.28,23044.0,98.1184,98.2801,98.0898,98.2706,23044.0
2022-11-10 14:10:00,103.28,103.42,103.27,103.42,27845.0,98.2706,98.4038,98.2611,98.4038,27845.0
2022-11-10 14:15:00,103.43,103.44,103.35,103.36,23947.0,98.4133,98.4228,98.3372,98.3467,23947.0
2022-11-10 14:20:00,103.35,103.41,103.25,103.4,24010.0,98.3372,98.3943,98.2421,98.3848,24010.0
2022-11-10 14:25:00,103.41,103.57,103.4,103.53,51665.0,98.3943,98.5465,98.3848,98.5085,51665.0
2022-11-10 14:30:00,103.55,103.55,103.39,103.4,53461.0,98.5275,98.5275,98.3753,98.3848,53461.0
2022-11-10 14:35:00,103.39,103.4,103.29,103.37,38470.0,98.3753,98.3848,98.2801,98.3562,38470.0
2022-11-10 14:40:00,103.34,103.37,103.21,103.23,23206.0,98.3277,98.3562,98.204,98.223,23206.0
2022-11-10 14:45:00,103.22,103.26,103.18,103.23,20018.0,98.2135,98.2516,98.1755,98.223,20018.0
2022-11-10 14:50:00,103.2,103.34,103.18,103.31,48155.0,98.1945,98.3277,98.1755,98.2992,48155.0
2022-11-10 14:55:00,103.3,103.45,103.27,103.34,56769.0,98.2896,98.4324,98.2611,98.3277,56769.0
2022-11-10 15:00:00,103.34,103.35,103.19,103.23,27833.0,98.3277,98.3372,98.185,98.223,27833.0
2022-11-10 15:05:00,103.24,103.53,103.24,103.53,22322.0,98.2325,98.5085,98.2325,98.5085,22322.0
2022-11-10 15:10:00,103.52,103.62,103.51,103.59,25444.0,98.499,98.5941,98.4895,98.5656,25444.0
2022-11-10 15:15:00,103.57,103.6,103.48,103.52,44309.0,98.5465,98.5751,98.4609,98.499,44309.0
2022-11-10 15:20:00,103.51,103.58,103.47,103.54,24029.0,98.4895,98.5561,98.4514,98.518,24029.0
2022-11-10 15:25:00,103.54,103.66,103.49,103.61,31645.0,98.518,98.6322,98.4704,98.5846,31645.0
2022-11-10 15:30:00,103.61,103.7,103.51,103.51,60488.0,98.5846,98.6702,98.4895,98.4895,60488.0
2022-11-10 15:35:00,103.53,103.62,103.47,103.62,72915.0,98.5085,98.5941,98.4514,98.5941,72915.0
2022-11-10 15:40:00,103.62,103.93,103.61,103.88,97052.0,98.5941,98.8891,98.5846,98.8415,97052.0
2022-11-10 15:45:00,103.88,104.05,103.86,104.03,98005.0,98.8415,99.0033,98.8225,98.9842,98005.0
2022-11-10 15:50:00,104.05,104.44,104.03,104.41,203808.0,99.0033,99.3743,98.9842,99.3458,203808.0
2022-11-10 15:55:00,104.42,104.44,104.13,104.17,482201.0,99.3553,99.3743,99.0794,99.1174,482201.0
2022-11-11 09:30:00,104.64,105.3,104.64,104.93,208872.0,99.5646,100.1926,99.5646,99.8406,208872.0
2022-11-11 09:35:00,104.94,104.99,104.42,104.45,27641.0,99.8501,99.8977,99.3553,99.3839,27641.0
2022-11-11 09:40:00,104.45,104.73,104.42,104.66,41032.0,99.3839,99.6503,99.3553,99.5837,41032.0
2022-11-11 09:45:00,104.66,105.22,104.66,105.22,20395.0,99.5837,100.1165,99.5837,100.1165,20395.0
2022-11-11 09:50:00,105.22,105.3,105.05,105.22,44189.0,100.1165,100.1926,99.9548,100.1165,44189.0
2022-11-11 09:55:00,105.19,105.44,105.09,105.21,42470.0,100.088,100.3258,99.9928,100.107,42470.0
2022-11-11 10:00:00,105.18,105.37,104.89,105.24,36008.0,100.0785,100.2592,99.8025,100.1355,36008.0
2022-11-11 10:05:00,105.27,105.38,104.89,105.35,37077.0,100.1641,100.2688,99.8025,100.2402,37077.0
2022-11-11 10:10:00,105.35,105.82,105.35,105.76,34679.0,100.2402,100.6874,100.2402,100.6303,34679.0
2022-11-11 10:15:00,105.74,105.79,105.49,105.51,52308.0,100.6113,100.6589,100.3734,100.3924,52308.0
2022-11-11 10:20:00,105.5,105.58,105.31,105.35,28027.0,100.3829,100.4591,100.2021,100.2402,28027.0
2022-11-11 10:25:00,105.34,105.6,105.34,105.41,26301.0,100.2307,100.4781,100.2307,100.2973,26301.0
2022-11-11 10:30:00,105.41,105.63,105.37,105.58,23508.0,100.2973,100.5066,100.2592,100.4591,23508.0
2022-11-11 10:35:00,105.6,105.63,105.4,105.5,55107.0,100.4781,100.5066,100.2878,100.3829,55107.0
2022-11-11 10:40:00,105.52,105.76,105.46,105.72,35050.0,100.402,100.6303,100.3449,100.5923,35050.0
2022-11-11 10:45:00,105.73,105.91,105.68,105.82,76763.0,100.6018,100.773,100.5542,100.6874,76763.0
2022-11-11 10:50:00,105.8,105.88,105.51,105.52,100350.0,100.6684,100.7445,100.3924,100.402,100350.0
2022-11-11 10:55:00,105.49,105.7,105.42,105.59,49497.0,100.3734,100.5732,100.3068,100.4686,49497.0
2022-11-11 11:00:00,105.6,105.73,105.5,105.62,73017.0,100.4781,100.6018,100.3829,100.4971,73017.0
2022-11-11 11:05:00,105.61,105.63,105.07,105.12,72293.0,100.4876,100.5066,99.9738,100.0214,72293.0
2022-11-11 11:10:00,105.14,105.23,105.01,105.02,58246.0,100.0404,100.126,99.9167,99.9262,58246.0
2022-11-11 11:15:00,105.03,105.03,104.83,104.95,72624.0,99.9357,99.9357,99.7454,99.8596,72624.0
2022-11-11 11:20:00,104.95,105.0,104.79,104.88,75618.0,99.8596,99.9072,99.7074,99.793,75618.0
2022-11-11 11:25:00,104.87,104.99,104.6,104.6,56665.0,99.7835,99.8977,99.5266,99.5266,56665.0
2022-11-11 11:30:00,104.59,104.63,104.25,104.35,82761.0,99.5171,99.5551,99.1936,99.2887,82761.0
2022-11-11 11:35:00,104.34,104.61,104.33,104.45,23192.0,99.2792,99.5361,99.2697,99.3839,23192.0
2022-11-11 11:40:00,104.45,104.55,104.34,104.36,18493.0,99.3839,99.479,99.2792,99.2982,18493.0
2022-11-11 11:45:00,104.34,104.4,104.2,104.38,49572.0,99.2792,99.3363,99.146,99.3173,49572.0
2022-11-11 11:50:00,104.38,104.44,104.35,104.35,14706.0,99.3173,99.3743,99.2887,99.2887,14706.0
2022-11-11 11:55:00,104.36,104.49,104.32,104.4,23630.0,99.2982,99.4219,99.2602,99.3363,23630.0
2022-11-11 12:00:00,104.38,104.42,104.3,104.42,37069.0,99.3173,99.3553,99.2411,99.3553,37069.0
2022-11-11 12:05:00,104.43,104.54,104.37,104.49,29046.0,99.3648,99.4695,99.3077,99.4219,29046.0
2022-11-11 12:10:00,104.49,104.52,104.29,104.32,50625.0,99.4219,99.4505,99.2316,99.2602,50625.0
2022-11-11 12:15:00,104.31,104.46,104.29,104.31,57699.0,99.2506,99.3934,99.2316,99.2506,57699.0
2022-11-11 12:20:00,104.32,104.37,104.25,104.3,23031.0,99.2602,99.3077,99.1936,99.2411,23031.0
2022-11-11 12:25:00,104.29,104.36,104.23,104.25,34663.0,99.2316,99.2982,99.1745,99.1936,34663.0
2022-11-11 12:30:00,104.26,104.39,104.21,104.31,22037.0,99.2031,99.3268,99.1555,99.2506,22037.0
2022-11-11 12:35:00,104.32,104.47,104.28,104.38,19976.0,99.2602,99.4029,99.2221,99.3173,19976.0
2022-11-11 12:40:00,104.38,104.43,104.28,104.4,20494.0,99.3173,99.3648,99.2221,99.3363,20494.0
2022-11-11 12:45:00,104.38,104.45,104.34,104.36,43252.0,99.3173,99.3839,99.2792,99.2982,43252.0
2022-11-11 12:50:00,104.36,104.38,104.22,104.26,23050.0,99.2982,99.3173,99.165,99.2031,23050.0
2022-11-11 12:55:00,104.27,104.5,104.26,104.46,57402.0,99.2126,99.4314,99.2031,99.3934,57402.0
2022-11-11 13:00:00,104.48,104.6,104.48,104.53,17401.0,99.4124,99.5266,99.4124,99.46,17401.0
2022-11-11 13:05:00,104.53,104.55,104.52,104.53,20352.0,99.46,99.479,99.4505,99.46,20352.0
2022-11-11 13:10:00,104.53,104.55,104.38,104.38,28132.0,99.46,99.479,99.3173,99.3173,28132.0
2022-11-11 13:15:00,104.39,104.56,104.36,104.52,18478.0,99.3268,99.4885,99.2982,99.4505,18478.0
2022-11-11 13:20:00,104.5,104.55,104.45,104.49,35845.0,99.4314,99.479,99.3839,99.4219,35845.0
2022-11-11 13:25:00,104.5,104.55,104.44,104.45,58610.0,99.4314,99.479,99.3743,99.3839,58610.0
2022-11-11 13:30:00,104.45,104.69,104.42,104.65,289874.0,99.3839,99.6122,99.3553,99.5742,289874.0
2022-11-11 13:35:00,104.67,104.68,104.4,104.51,39288.0,99.5932,99.6027,99.3363,99.4409,39288.0
2022-11-11 13:40:00,104.53,104.61,104.4,104.61,20616.0,99.46,99.5361,99.3363,99.5361,20616.0
2022-11-11 13:45:00,104.6,104.61,104.44,104.5,25466.0,99.5266,99.5361,99.3743,99.4314,25466.0
2022-11-11 13:50:00,104.5,104.53,104.46,104.46,10876.0,99.4314,99.46,99.3934,99.3934,10876.0
2022-11-11 13:55:00,104.46,104.55,104.41,104.52,15705.0,99.3934,99.479,99.3458,99.4505,15705.0
2022-11-11 14:00:00,104.54,104.6,104.38,104.43,80434.0,99.4695,99.5266,99.3173,99.3648,80434.0
2022-11-11 14:05:00,104.41,104.54,104.32,104.47,82029.0,99.3458,99.4695,99.2602,99.4029,82029.0
2022-11-11 14:10:00,104.48,104.66,104.45,104.58,25251.0,99.4124,99.5837,99.3839,99.5076,25251.0
2022-11-11 14:15:00,104.59,104.6,104.44,104.48,18661.0,99.5171,99.5266,99.3743,99.4124,18661.0
2022-11-11 14:20:00,104.5,104.51,104.43,104.47,80496.0,99.4314,99.4409,99.3648,99.4029,80496.0
2022-11-11 14:25:00,104.45,104.47,104.29,104.4,98460.0,99.3839,99.4029,99.2316,99.3363,98460.0
2022-11-11 14:30:00,104.39,104.61,104.39,104.52,17085.0,99.3268,99.5361,99.3268,99.4505,17085.0
2022-11-11 14:35:00,104.5,104.53,104.41,104.45,9199.0,99.4314,99.46,99.3458,99.3839,9199.0
2022-11-11 14:40:00,104.44,104.49,104.38,104.45,35383.0,99.3743,99.4219,99.3173,99.3839,35383.0
2022-11-11 14:45:00,104.45,104.59,104.43,104.55,27199.0,99.3839,99.5171,99.3648,99.479,27199.0
2022-11-11 14:50:00,104.54,104.56,104.47,104.53,22453.0,99.4695,99.4885,99.4029,99.46,22453.0
2022-11-11 14:55:00,104.55,104.66,104.5,104.58,24626.0,99.479,99.5837,99.4314,99.5076,24626.0
2022-11-11 15:00:00,104.58,104.58,104.37,104.37,42833.0,99.5076,99.5076,99.3077,99.3077,42833.0
2022-11-11 15:05:00,104.35,104.43,104.3,104.36,62421.0,99.2887,99.3648,99.2411,99.2982,62421.0
2022-11-11 15:10:00,104.36,104.37,104.15,104.23,22405.0,99.2982,99.3077,99.0984,99.1745,22405.0
2022-11-11 15:15:00,104.21,104.26,104.11,104.26,544834.0,99.1555,99.2031,99.0603,99.2031,544834.0
2022-11-11 15:20:00,104.26,104.33,104.12,104.16,87466.0,99.2031,99.2697,99.0699,99.1079,87466.0
2022-11-11 15:25:00,104.17,104.2,104.11,104.18,85700.0,99.1174,99.146,99.0603,99.127,85700.0
2022-11-11 15:30:00,104.18,104.32,104.03,104.07,154377.0,99.127,99.2602,98.9842,99.0223,154377.0
2022-11-11 15:35:00,104.06,104.06,103.93,104.03,51561.0,99.0128,99.0128,98.8891,98.9842,51561.0
2022-11-11 15:40:00,104.02,104.09,103.98,104.0,61870.0,98.9747,99.0413,98.9367,98.9557,61870.0
2022-11-11 15:45:00,104.0,104.14,103.93,104.13,69448.0,98.9557,99.0889,98.8891,99.0794,69448.0
2022-11-11 15:50:00,104.13,104.2,103.99,104.06,95873.0,99.0794,99.146,98.9462,99.0128,95873.0
2022-11-11 15:55:00,104.07,104.18,103.98,104.12,248736.0,99.0223,99.127,98.9367,99.0699,248736.0
2022-11-14 09:30:00,103.67,104.16,103.33,103.91,137515.0,98.6417,99.1079,98.3182,98.8701,137515.0
2022-11-14 09:35:00,103.93,104.31,103.87,104.25,41397.0,98.8891,99.2506,98.832,99.1936,41397.0
2022-11-14 09:40:00,104.27,104.3,103.92,103.98,53047.0,99.2126,99.2411,98.8796,98.9367,53047.0
2022-11-14 09:45:00,103.95,104.05,103.8,103.93,60919.0,98.9081,99.0033,98.7654,98.8891,60919.0
2022-11-14 09:50:00,103.93,104.14,103.75,103.78,52087.0,98.8891,99.0889,98.7178,98.7464,52087.0
2022-11-14 09:55:00,103.8,103.83,103.37,103.46,42255.0,98.7654,98.7939,98.3562,98.4419,42255.0
2022-11-14 10:00:00,103.47,103.65,103.37,103.38,38097.0,98.4514,98.6227,98.3562,98.3658,38097.0
2022-11-14 10:05:00,103.36,103.54,103.24,103.5,44247.0,98.3467,98.518,98.2325,98.4799,44247.0
2022-11-14 10:10:00,103.5,103.63,103.43,103.54,45332.0,98.4799,98.6036,98.4133,98.518,45332.0
2022-11-14 10:15:00,103.54,103.72,103.49,103.54,44264.0,98.518,98.6893,98.4704,98.518,44264.0
2022-11-14 10:20:00,103.52,103.58,103.36,103.38,38913.0,98.499,98.5561,98.3467,98.3658,38913.0
2022-11-14 10:25:00,103.36,103.44,103.14,103.26,27168.0,98.3467,98.4228,98.1374,98.2516,27168.0
2022-11-14 10:30:00,103.27,103.56,103.27,103.48,41121.0,98.2611,98.537,98.2611,98.4609,41121.0
2022-11-14 10:35:00,103.45,103.45,103.19,103.34,35512.0,98.4324,98.4324,98.185,98.3277,35512.0
2022-11-14 10:40:00,103.34,103.56,103.23,103.25,31310.0,98.3277,98.537,98.223,98.2421,31310.0
2022-11-14 10:45:00,103.25,103.29,103.15,103.15,27816.0,98.2421,98.2801,98.1469,98.1469,27816.0
2022-11-14 10:50:00,103.15,103.19,102.99,103.05,33211.0,98.1469,98.185,97.9947,98.0518,33211.0
2022-11-14 10:55:00,103.04,103.14,103.01,103.04,36238.0,98.0422,98.1374,98.0137,98.0422,36238.0
2022-11-14 11:00:00,103.06,103.13,102.81,102.83,58551.0,98.0613,98.1279,97.8234,97.8424,58551.0
2022-11-14 11:05:00,102.83,102.99,102.82,102.96,24367.0,97.8424,97.9947,97.8329,97.9661,24367.0
2022-11-14 11:10:00,102.97,102.97,102.79,102.81,26999.0,97.9756,97.9756,97.8044,97.8234,26999.0
2022-11-14 11:15:00,102.81,102.93,102.72,102.92,36968.0,97.8234,97.9376,97.7378,97.9281,36968.0
2022-11-14 11:20:00,102.92,103.08,102.92,102.94,26683.0,97.9281,98.0803,97.9281,97.9471,26683.0
2022-11-14 11:25:00,102.92,103.0,102.88,102.98,29595.0,97.9281,98.0042,97.89,97.9852,29595.0
2022-11-14 11:30:00,102.98,103.17,102.93,103.15,34661.0,97.9852,98.1659,97.9376,98.1469,34661.0
2022-11-14 11:35:00,103.15,103.22,102.98,103.01,44120.0,98.1469,98.2135,97.9852,98.0137,44120.0
2022-11-14 11:40:00,103.03,103.16,103.02,103.13,27862.0,98.0327,98.1564,98.0232,98.1279,27862.0
2022-11-14 11:45:00,103.11,103.17,103.01,103.01,33504.0,98.1089,98.1659,98.0137,98.0137,33504.0
2022-11-14 11:50:00,102.99,103.05,102.97,103.03,17275.0,97.9947,98.0518,97.9756,98.0327,17275.0
2022-11-14 11:55:00,103.02,103.02,102.89,102.9,13757.0,98.0232,98.0232,97.8995,97.909,13757.0
2022-11-14 12:00:00,102.91,103.0,102.85,102.93,15437.0,97.9186,98.0042,97.8615,97.9376,15437.0
2022-11-14 12:05:00,102.92,103.01,102.92,102.96,19179.0,97.9281,98.0137,97.9281,97.9661,19179.0
2022-11-14 12:10:00,102.97,103.07,102.93,102.94,13961.0,97.9756,98.0708,97.9376,97.9471,13961.0
2022-11-14 12:15:00,102.92,103.09,102.86,103.02,19380.0,97.9281,98.0898,97.871,98.0232,19380.0
2022-11-14 12:20:00,102.98,102.98,102.82,102.89,21692.0,97.9852,97.9852,97.8329,97.8995,21692.0
2022-11-14 12:25:00,102.89,102.97,102.85,102.95,28499.0,97.8995,97.9756,97.8615,97.9566,28499.0
2022-11-14 12:30:00,102.96,103.05,102.93,103.02,20925.0,97.9661,98.0518,97.9376,98.0232,20925.0
2022-11-14 12:35:00,103.01,103.09,102.98,103.07,31015.0,98.0137,98.0898,97.9852,98.0708,31015.0
2022-11-14 12:40:00,103.08,103.11,102.99,103.11,24514.0,98.0803,98.1089,97.9947,98.1089,24514.0
2022-11-14 12:45:00,103.13,103.13,102.99,103.03,22002.0,98.1279,98.1279,97.9947,98.0327,22002.0
2022-11-14 12:50:00,103.03,103.11,103.02,103.06,16724.0,98.0327,98.1089,98.0232,98.0613,16724.0
2022-11-14 12:55:00,103.06,103.09,102.95,102.99,20199.0,98.0613,98.0898,97.9566,97.9947,20199.0
2022-11-14 13:00:00,102.99,103.05,102.91,102.97,16725.0,97.9947,98.0518,97.9186,97.9756,16725.0
2022-11-14 13:05:00,102.97,103.07,102.91,102.98,47347.0,97.9756,98.0708,97.9186,97.9852,47347.0
2022-11-14 13:10:00,102.99,103.12,102.99,103.1,23998.0,97.9947,98.1184,97.9947,98.0993,23998.0
2022-11-14 13:15:00,103.1,103.14,103.02,103.12,28748.0,98.0993,98.1374,98.0232,98.1184,28748.0
2022-11-14 13:20:00,103.12,103.27,103.1,103.2,34260.0,98.1184,98.2611,98.0993,98.1945,34260.0
2022-11-14 13:25:00,103.2,103.25,103.18,103.21,25945.0,98.1945,98.2421,98.1755,98.204,25945.0
2022-11-14 13:30:00,103.2,103.24,103.15,103.19,21426.0,98.1945,98.2325,98.1469,98.185,21426.0
2022-11-14 13:35:00,103.19,103.22,103.13,103.14,13849.0,98.185,98.2135,98.1279,98.1374,13849.0
2022-11-14 13:40:00,103.15,103.26,103.13,103.2,17004.0,98.1469,98.2516,98.1279,98.1945,17004.0
2022-11-14 13:45:00,103.2,103.24,103.14,103.22,26094.0,98.1945,98.2325,98.1374,98.2135,26094.0
2022-11-14 13:50:00,103.23,103.31,103.22,103.3,14225.0,98.223,98.2992,98.2135,98.2896,14225.0
2022-11-14 13:55:00,103.31,103.32,103.25,103.29,25372.0,98.2992,98.3087,98.2421,98.2801,25372.0
2022-11-14 14:00:00,103.28,103.29,103.2,103.23,22545.0,98.2706,98.2801,98.1945,98.223,22545.0
2022-11-14 14:05:00,103.22,103.28,103.17,103.27,37730.0,98.2135,98.2706,98.1659,98.2611,37730.0
2022-11-14 14:10:00,103.26,103.28,103.13,103.26,33775.0,98.2516,98.2706,98.1279,98.2516,33775.0
2022-11-14 14:15:00,103.25,103.31,103.18,103.31,30515.0,98.2421,98.2992,98.1755,98.2992,30515.0
2022-11-14 14:20:00,103.29,103.46,103.28,103.34,54709.0,98.2801,98.4419,98.2706,98.3277,54709.0
2022-11-14 14:25:00,103.35,103.54,103.34,103.53,36267.0,98.3372,98.518,98.3277,98.5085,36267.0
2022-11-14 14:30:00,103.53,103.57,103.45,103.46,38203.0,98.5085,98.5465,98.4324,98.4419,38203.0
2022-11-14 14:35:00,103.47,103.52,103.31,103.34,37108.0,98.4514,98.499,98.2992,98.3277,37108.0
2022-11-14 14:40:00,103.34,103.42,103.29,103.37,33353.0,98.3277,98.4038,98.2801,98.3562,33353.0
2022-11-14 14:45:00,103.37,103.42,103.14,103.18,37570.0,98.3562,98.4038,98.1374,98.1755,37570.0
2022-11-14 14:50:00,103.18,103.19,103.07,103.11,53629.0,98.1755,98.185,98.0708,98.1089,53629.0
2022-11-14 14:55:00,103.11,103.23,103.08,103.1,39158.0,98.1089,98.223,98.0803,98.0993,39158.0
2022-11-14 15:00:00,103.1,103.26,103.09,103.26,30552.0,98.0993,98.2516,98.0898,98.2516,30552.0
2022-11-14 15:05:00,103.27,103.3,103.18,103.2,33878.0,98.2611,98.2896,98.1755,98.1945,33878.0
2022-11-14 15:10:00,103.2,103.24,102.93,102.94,33274.0,98.1945,98.2325,97.9376,97.9471,33274.0
2022-11-14 15:15:00,102.94,103.04,102.87,103.02,42226.0,97.9471,98.0422,97.8805,98.0232,42226.0
2022-11-14 15:20:00,103.03,103.03,102.95,103.02,33072.0,98.0327,98.0327,97.9566,98.0232,33072.0
2022-11-14 15:25:00,103.0,103.14,102.96,103.01,56621.0,98.0042,98.1374,97.9661,98.0137,56621.0
2022-11-14 15:30:00,103.01,103.06,102.88,102.9,53313.0,98.0137,98.0613,97.89,97.909,53313.0
2022-11-14 15:35:00,102.91,103.05,102.91,102.99,44354.0,97.9186,98.0518,97.9186,97.9947,44354.0
2022-11-14 15:40:00,103.0,103.04,102.9,102.9,46131.0,98.0042,98.0422,97.909,97.909,46131.0
2022-11-14 15:45:00,102.9,102.91,102.66,102.68,82315.0,97.909,97.9186,97.6807,97.6997,82315.0
2022-11-14 15:50:00,102.68,102.68,102.36,102.37,182799.0,97.6997,97.6997,97.3952,97.4047,182799.0
2022-11-14 15:55:00,102.36,102.37,101.99,102.01,447972.0,97.3952,97.4047,97.0432,97.0622,447972.0
2022-11-15 09:30:00,103.45,104.37,103.1,104.37,250342.0,98.4324,99.3077,98.0993,99.3077,250342.0
2022-11-15 09:35:00,104.39,104.48,104.17,104.42,51930.0,99.3268,99.4124,99.1174,99.3553,51930.0
2022-11-15 09:40:00,104.41,104.46,103.96,104.09,64910.0,99.3458,99.3934,98.9176,99.0413,64910.0
2022-11-15 09:45:00,104.09,104.28,103.76,103.84,58889.0,99.0413,99.2221,98.7273,98.8034,58889.0
2022-11-15 09:50:00,103.8,103.97,103.77,103.83,58171.0,98.7654,98.9271,98.7368,98.7939,58171.0
2022-11-15 09:55:00,103.82,103.91,103.7,103.7,47109.0,98.7844,98.8701,98.6702,98.6702,47109.0
2022-11-15 10:00:00,103.68,103.73,103.53,103.59,79495.0,98.6512,98.6988,98.5085,98.5656,79495.0
2022-11-15 10:05:00,103.64,103.83,103.33,103.38,30757.0,98.6131,98.7939,98.3182,98.3658,30757.0
2022-11-15 10:10:00,103.42,103.71,103.42,103.65,28534.0,98.4038,98.6798,98.4038,98.6227,28534.0
2022-11-15 10:15:00,103.65,103.73,103.34,103.34,63206.0,98.6227,98.6988,98.3277,98.3277,63206.0
2022-11-15 10:20:00,103.34,103.65,103.28,103.55,20623.0,98.3277,98.6227,98.2706,98.5275,20623.0
2022-11-15 10:25:00,103.58,103.72,103.57,103.67,22094.0,98.5561,98.6893,98.5465,98.6417,22094.0
2022-11-15 10:30:00,103.65,103.73,103.51,103.67,37343.0,98.6227,98.6988,98.4895,98.6417,37343.0
2022-11-15 10:35:00,103.67,103.69,103.52,103.54,27118.0,98.6417,98.6607,98.499,98.518,27118.0
2022-11-15 10:40:00,103.51,103.78,103.47,103.7,43734.0,98.4895,98.7464,98.4514,98.6702,43734.0
2022-11-15 10:45:00,103.69,103.88,103.68,103.73,37911.0,98.6607,98.8415,98.6512,98.6988,37911.0
2022-11-15 10:50:00,103.7,103.71,103.5,103.63,43510.0,98.6702,98.6798,98.4799,98.6036,43510.0
2022-11-15 10:55:00,103.66,103.71,103.51,103.51,34291.0,98.6322,98.6798,98.4895,98.4895,34291.0
2022-11-15 11:00:00,103.51,103.51,103.17,103.31,24052.0,98.4895,98.4895,98.1659,98.2992,24052.0
2022-11-15 11:05:00,103.28,103.55,103.28,103.38,24806.0,98.2706,98.5275,98.2706,98.3658,24806.0
2022-11-15 11:10:00,103.34,103.47,103.3,103.47,19136.0,98.3277,98.4514,98.2896,98.4514,19136.0
2022-11-15 11:15:00,103.49,103.55,103.41,103.44,19376.0,98.4704,98.5275,98.3943,98.4228,19376.0
2022-11-15 11:20:00,103.46,103.57,103.39,103.43,25305.0,98.4419,98.5465,98.3753,98.4133,25305.0
2022-11-15 11:25:00,103.45,103.48,103.16,103.21,43009.0,98.4324,98.4609,98.1564,98.204,43009.0
2022-11-15 11:30:00,103.22,103.62,103.21,103.52,40708.0,98.2135,98.5941,98.204,98.499,40708.0
2022-11-15 11:35:00,103.53,103.55,103.37,103.45,34563.0,98.5085,98.5275,98.3562,98.4324,34563.0
2022-11-15 11:40:00,103.46,103.56,103.37,103.4,23950.0,98.4419,98.537,98.3562,98.3848,23950.0
2022-11-15 11:45:00,103.38,103.41,103.22,103.23,38631.0,98.3658,98.3943,98.2135,98.223,38631.0
2022-11-15 11:50:00,103.23,103.46,103.22,103.4,26841.0,98.223,98.4419,98.2135,98.3848,26841.0
2022-11-15 11:55:00,103.4,103.53,103.36,103.49,22272.0,98.3848,98.5085,98.3467,98.4704,22272.0
2022-11-15 12:00:00,103.49,103.53,103.26,103.38,35568.0,98.4704,98.5085,98.2516,98.3658,35568.0
2022-11-15 12:05:00,103.39,103.52,103.34,103.46,22013.0,98.3753,98.499,98.3277,98.4419,22013.0
2022-11-15 12:10:00,103.47,103.56,103.38,103.45,23618.0,98.4514,98.537,98.3658,98.4324,23618.0
2022-11-15 12:15:00,103.45,103.48,103.38,103.45,12229.0,98.4324,98.4609,98.3658,98.4324,12229.0
2022-11-15 12:20:00,103.42,103.5,103.34,103.37,33249.0,98.4038,98.4799,98.3277,98.3562,33249.0
2022-11-15 12:25:00,103.39,103.39,103.29,103.31,16614.0,98.3753,98.3753,98.2801,98.2992,16614.0
2022-11-15 12:30:00,103.31,103.45,103.23,103.43,19364.0,98.2992,98.4324,98.223,98.4133,19364.0
2022-11-15 12:35:00,103.41,103.47,103.37,103.47,16613.0,98.3943,98.4514,98.3562,98.4514,16613.0
2022-11-15 12:40:00,103.46,103.51,103.36,103.42,21336.0,98.4419,98.4895,98.3467,98.4038,21336.0
2022-11-15 12:45:00,103.43,103.52,103.35,103.5,33296.0,98.4133,98.499,98.3372,98.4799,33296.0
2022-11-15 12:50:00,103.51,103.55,103.46,103.49,12269.0,98.4895,98.5275,98.4419,98.4704,12269.0
2022-11-15 12:55:00,103.47,103.51,103.41,103.5,23071.0,98.4514,98.4895,98.3943,98.4799,23071.0
2022-11-15 13:00:00,103.51,103.59,103.48,103.55,33842.0,98.4895,98.5656,98.4609,98.5275,33842.0
2022-11-15 13:05:00,103.54,103.59,103.44,103.45,30606.0,98.518,98.5656,98.4228,98.4324,30606.0
2022-11-15 13:10:00,103.45,103.5,103.37,103.47,20537.0,98.4324,98.4799,98.3562,98.4514,20537.0
2022-11-15 13:15:00,103.46,103.46,103.25,103.32,43002.0,98.4419,98.4419,98.2421,98.3087,43002.0
2022-11-15 13:20:00,103.31,103.32,102.98,103.14,36649.0,98.2992,98.3087,97.9852,98.1374,36649.0
2022-11-15 13:25:00,103.14,103.21,102.66,102.73,36294.0,98.1374,98.204,97.6807,97.7473,36294.0
2022-11-15 13:30:00,102.72,102.91,102.51,102.52,21539.0,97.7378,97.9186,97.538,97.5475,21539.0
2022-11-15 13:35:00,102.52,102.73,102.45,102.61,27771.0,97.5475,97.7473,97.4809,97.6331,27771.0
2022-11-15 13:40:00,102.59,102.9,102.4,102.82,23965.0,97.6141,97.909,97.4333,97.8329,23965.0
2022-11-15 13:45:00,102.78,102.92,102.56,102.57,30515.0,97.7949,97.9281,97.5855,97.595,30515.0
2022-11-15 13:50:00,102.58,102.73,102.55,102.67,16366.0,97.6046,97.7473,97.576,97.6902,16366.0
2022-11-15 13:55:00,102.69,102.78,102.59,102.62,23834.0,97.7092,97.7949,97.6141,97.6426,23834.0
2022-11-15 14:00:00,102.62,102.73,102.38,102.38,21088.0,97.6426,97.7473,97.4143,97.4143,21088.0
2022-11-15 14:05:00,102.4,102.69,102.4,102.68,24000.0,97.4333,97.7092,97.4333,97.6997,24000.0
2022-11-15 14:10:00,102.71,103.15,102.71,102.91,26715.0,97.7283,98.1469,97.7283,97.9186,26715.0
2022-11-15 14:15:00,102.92,103.07,102.82,103.0,19357.0,97.9281,98.0708,97.8329,98.0042,19357.0
2022-11-15 14:20:00,103.0,103.34,102.99,103.34,23605.0,98.0042,98.3277,97.9947,98.3277,23605.0
2022-11-15 14:25:00,103.33,103.36,103.07,103.27,28001.0,98.3182,98.3467,98.0708,98.2611,28001.0
2022-11-15 14:30:00,103.29,103.35,103.12,103.14,20750.0,98.2801,98.3372,98.1184,98.1374,20750.0
2022-11-15 14:35:00,103.13,103.33,103.07,103.17,29070.0,98.1279,98.3182,98.0708,98.1659,29070.0
2022-11-15 14:40:00,103.18,103.3,103.12,103.13,21923.0,98.1755,98.2896,98.1184,98.1279,21923.0
2022-11-15 14:45:00,103.14,103.25,102.98,103.01,32223.0,98.1374,98.2421,97.9852,98.0137,32223.0
2022-11-15 14:50:00,103.02,103.2,103.0,103.17,45312.0,98.0232,98.1945,98.0042,98.1659,45312.0
2022-11-15 14:55:00,103.16,103.47,103.11,103.32,41081.0,98.1564,98.4514,98.1089,98.3087,41081.0
2022-11-15 15:00:00,103.33,103.51,103.32,103.44,48546.0,98.3182,98.4895,98.3087,98.4228,48546.0
2022-11-15 15:05:00,103.43,103.44,103.29,103.37,40854.0,98.4133,98.4228,98.2801,98.3562,40854.0
2022-11-15 15:10:00,103.37,103.43,103.28,103.3,30996.0,98.3562,98.4133,98.2706,98.2896,30996.0
2022-11-15 15:15:00,103.3,103.47,103.29,103.4,43824.0,98.2896,98.4514,98.2801,98.3848,43824.0
2022-11-15 15:20:00,103.38,103.5,103.35,103.41,69390.0,98.3658,98.4799,98.3372,98.3943,69390.0
2022-11-15 15:25:00,103.42,103.44,103.25,103.28,37585.0,98.4038,98.4228,98.2421,98.2706,37585.0
2022-11-15 15:30:00,103.3,103.3,103.11,103.13,49844.0,98.2896,98.2896,98.1089,98.1279,49844.0
2022-11-15 15:35:00,103.14,103.36,103.14,103.32,42129.0,98.1374,98.3467,98.1374,98.3087,42129.0
2022-11-15 15:40:00,103.33,103.37,103.26,103.31,53990.0,98.3182,98.3562,98.2516,98.2992,53990.0
2022-11-15 15:45:00,103.32,103.32,103.16,103.19,79441.0,98.3087,98.3087,98.1564,98.185,79441.0
2022-11-15 15:50:00,103.19,103.22,102.92,103.0,105332.0,98.185,98.2135,97.9281,98.0042,105332.0
2022-11-15 15:55:00,103.0,103.13,102.95,103.13,422763.0,98.0042,98.1279,97.9566,98.1279,422763.0
2022-11-16 09:30:00,104.24,105.3,103.84,104.66,196407.0,99.184,100.1926,98.8034,99.5837,196407.0
2022-11-16 09:35:00,104.67,104.73,104.29,104.63,39329.0,99.5932,99.6503,99.2316,99.5551,39329.0
2022-11-16 09:40:00,104.65,104.65,104.21,104.22,34028.0,99.5742,99.5742,99.1555,99.165,34028.0
2022-11-16 09:45:00,104.17,104.3,103.97,104.0,30724.0,99.1174,99.2411,98.9271,98.9557,30724.0
2022-11-16 09:50:00,103.99,104.33,103.99,104.22,24455.0,98.9462,99.2697,98.9462,99.165,24455.0
2022-11-16 09:55:00,104.18,104.3,103.94,104.15,27183.0,99.127,99.2411,98.8986,99.0984,27183.0
2022-11-16 10:00:00,104.12,104.42,104.04,104.06,31452.0,99.0699,99.3553,98.9937,99.0128,31452.0
2022-11-16 10:05:00,104.07,104.2,103.8,103.9,25123.0,99.0223,99.146,98.7654,98.8605,25123.0
2022-11-16 10:10:00,103.93,104.09,103.81,103.99,24318.0,98.8891,99.0413,98.7749,98.9462,24318.0
2022-11-16 10:15:00,103.95,104.08,103.86,104.07,15027.0,98.9081,99.0318,98.8225,99.0223,15027.0
2022-11-16 10:20:00,104.16,104.24,104.01,104.08,23977.0,99.1079,99.184,98.9652,99.0318,23977.0
2022-11-16 10:25:00,104.1,104.2,103.94,104.02,21394.0,99.0508,99.146,98.8986,98.9747,21394.0
2022-11-16 10:30:00,104.04,104.22,103.99,104.12,21199.0,98.9937,99.165,98.9462,99.0699,21199.0
2022-11-16 10:35:00,104.13,104.16,103.94,103.97,25424.0,99.0794,99.1079,98.8986,98.9271,25424.0
2022-11-16 10:40:00,103.95,104.0,103.77,103.81,17819.0,98.9081,98.9557,98.7368,98.7749,17819.0
2022-11-16 10:45:00,103.76,103.81,103.67,103.75,26269.0,98.7273,98.7749,98.6417,98.7178,26269.0
2022-11-16 10:50:00,103.75,103.83,103.57,103.61,30180.0,98.7178,98.7939,98.5465,98.5846,30180.0
2022-11-16 10:55:00,103.6,103.71,103.56,103.63,19662.0,98.5751,98.6798,98.537,98.6036,19662.0
2022-11-16 11:00:00,103.63,103.73,103.58,103.63,23562.0,98.6036,98.6988,98.5561,98.6036,23562.0
2022-11-16 11:05:00,103.63,103.67,103.52,103.53,18984.0,98.6036,98.6417,98.499,98.5085,18984.0
2022-11-16 11:10:00,103.55,103.55,103.43,103.49,15749.0,98.5275,98.5275,98.4133,98.4704,15749.0
2022-11-16 11:15:00,103.5,103.61,103.5,103.61,21734.0,98.4799,98.5846,98.4799,98.5846,21734.0
2022-11-16 11:20:00,103.62,103.65,103.52,103.55,19954.0,98.5941,98.6227,98.499,98.5275,19954.0
2022-11-16 11:25:00,103.55,103.55,103.44,103.44,17910.0,98.5275,98.5275,98.4228,98.4228,17910.0
2022-11-16 11:30:00,103.45,103.51,103.38,103.42,18205.0,98.4324,98.4895,98.3658,98.4038,18205.0
2022-11-16 11:35:00,103.4,103.43,103.3,103.34,10768.0,98.3848,98.4133,98.2896,98.3277,10768.0
2022-11-16 11:40:00,103.37,103.47,103.36,103.4,24103.0,98.3562,98.4514,98.3467,98.3848,24103.0
2022-11-16 11:45:00,103.39,103.53,103.38,103.5,27810.0,98.3753,98.5085,98.3658,98.4799,27810.0
2022-11-16 11:50:00,103.5,103.58,103.44,103.55,15556.0,98.4799,98.5561,98.4228,98.5275,15556.0
2022-11-16 11:55:00,103.53,103.59,103.49,103.5,9576.0,98.5085,98.5656,98.4704,98.4799,9576.0
2022-11-16 12:00:00,103.5,103.5,103.36,103.42,22326.0,98.4799,98.4799,98.3467,98.4038,22326.0
2022-11-16 12:05:00,103.42,103.46,103.34,103.46,20644.0,98.4038,98.4419,98.3277,98.4419,20644.0
2022-11-16 12:10:00,103.46,103.58,103.45,103.54,27018.0,98.4419,98.5561,98.4324,98.518,27018.0
2022-11-16 12:15:00,103.55,103.6,103.4,103.42,23772.0,98.5275,98.5751,98.3848,98.4038,23772.0
2022-11-16 12:20:00,103.45,103.5,103.33,103.47,16490.0,98.4324,98.4799,98.3182,98.4514,16490.0
2022-11-16 12:25:00,103.46,103.5,103.39,103.4,11738.0,98.4419,98.4799,98.3753,98.3848,11738.0
2022-11-16 12:30:00,103.4,103.45,103.33,103.39,13528.0,98.3848,98.4324,98.3182,98.3753,13528.0
2022-11-16 12:35:00,103.39,103.45,103.38,103.43,10810.0,98.3753,98.4324,98.3658,98.4133,10810.0
2022-11-16 12:40:00,103.42,103.65,103.42,103.65,12321.0,98.4038,98.6227,98.4038,98.6227,12321.0
2022-11-16 12:45:00,103.64,103.76,103.63,103.68,13845.0,98.6131,98.7273,98.6036,98.6512,13845.0
2022-11-16 12:50:00,103.67,103.8,103.6,103.67,14685.0,98.6417,98.7654,98.5751,98.6417,14685.0
2022-11-16 12:55:00,103.65,103.67,103.59,103.6,7502.0,98.6227,98.6417,98.5656,98.5751,7502.0
2022-11-16 13:00:00,103.58,103.6,103.49,103.54,13315.0,98.5561,98.5751,98.4704,98.518,13315.0
2022-11-16 13:05:00,103.52,103.54,103.47,103.53,9565.0,98.499,98.518,98.4514,98.5085,9565.0
2022-11-16 13:10:00,103.52,103.53,103.42,103.48,7442.0,98.499,98.5085,98.4038,98.4609,7442.0
2022-11-16 13:15:00,103.48,103.5,103.44,103.48,9820.0,98.4609,98.4799,98.4228,98.4609,9820.0
2022-11-16 13:20:00,103.48,103.55,103.44,103.53,21174.0,98.4609,98.5275,98.4228,98.5085,21174.0
2022-11-16 13:25:00,103.54,103.65,103.52,103.61,5792.0,98.518,98.6227,98.499,98.5846,5792.0
2022-11-16 13:30:00,103.59,103.63,103.42,103.44,20954.0,98.5656,98.6036,98.4038,98.4228,20954.0
2022-11-16 13:35:00,103.44,103.52,103.44,103.52,15492.0,98.4228,98.499,98.4228,98.499,15492.0
2022-11-16 13:40:00,103.51,103.54,103.48,103.52,9879.0,98.4895,98.518,98.4609,98.499,9879.0
2022-11-16 13:45:00,103.49,103.49,103.37,103.37,7329.0,98.4704,98.4704,98.3562,98.3562,7329.0
2022-11-16 13:50:00,103.37,103.43,103.36,103.38,10890.0,98.3562,98.4133,98.3467,98.3658,10890.0
2022-11-16 13:55:00,103.37,103.53,103.36,103.51,11282.0,98.3562,98.5085,98.3467,98.4895,11282.0
2022-11-16 14:00:00,103.51,103.63,103.48,103.61,12959.0,98.4895,98.6036,98.4609,98.5846,12959.0
2022-11-16 14:05:00,103.61,103.69,103.54,103.69,12626.0,98.5846,98.6607,98.518,98.6607,12626.0
2022-11-16 14:10:00,103.69,103.72,103.61,103.64,11125.0,98.6607,98.6893,98.5846,98.6131,11125.0
2022-11-16 14:15:00,103.64,103.67,103.55,103.58,10335.0,98.6131,98.6417,98.5275,98.5561,10335.0
2022-11-16 14:20:00,103.59,103.61,103.52,103.58,12236.0,98.5656,98.5846,98.499,98.5561,12236.0
2022-11-16 14:25:00,103.59,103.66,103.57,103.62,16180.0,98.5656,98.6322,98.5465,98.5941,16180.0
2022-11-16 14:30:00,103.64,103.64,103.47,103.54,9462.0,98.6131,98.6131,98.4514,98.518,9462.0
2022-11-16 14:35:00,103.58,103.71,103.51,103.65,16669.0,98.5561,98.6798,98.4895,98.6227,16669.0
2022-11-16 14:40:00,103.64,103.72,103.58,103.58,11067.0,98.6131,98.6893,98.5561,98.5561,11067.0
2022-11-16 14:45:00,103.61,103.64,103.56,103.59,14157.0,98.5846,98.6131,98.537,98.5656,14157.0
2022-11-16 14:50:00,103.6,103.75,103.59,103.7,28878.0,98.5751,98.7178,98.5656,98.6702,28878.0
2022-11-16 14:55:00,103.71,103.74,103.65,103.71,23490.0,98.6798,98.7083,98.6227,98.6798,23490.0
2022-11-16 15:00:00,103.71,103.72,103.48,103.52,26140.0,98.6798,98.6893,98.4609,98.499,26140.0
2022-11-16 15:05:00,103.53,103.56,103.31,103.35,26135.0,98.5085,98.537,98.2992,98.3372,26135.0
2022-11-16 15:10:00,103.35,103.4,103.25,103.36,29354.0,98.3372,98.3848,98.2421,98.3467,29354.0
2022-11-16 15:15:00,103.36,103.4,103.28,103.33,22225.0,98.3467,98.3848,98.2706,98.3182,22225.0
2022-11-16 15:20:00,103.33,103.5,103.33,103.5,30710.0,98.3182,98.4799,98.3182,98.4799,30710.0
2022-11-16 15:25:00,103.5,103.55,103.44,103.53,36404.0,98.4799,98.5275,98.4228,98.5085,36404.0
2022-11-16 15:30:00,103.54,103.57,103.4,103.42,37405.0,98.518,98.5465,98.3848,98.4038,37405.0
2022-11-16 15:35:00,103.42,103.51,103.39,103.43,45508.0,98.4038,98.4895,98.3753,98.4133,45508.0
2022-11-16 15:40:00,103.43,103.64,103.36,103.62,45980.0,98.4133,98.6131,98.3467,98.5941,45980.0
2022-11-16 15:45:00,103.63,103.69,103.57,103.68,47597.0,98.6036,98.6607,98.5465,98.6512,47597.0
2022-11-16 15:50:00,103.69,103.91,103.69,103.78,85954.0,98.6607,98.8701,98.6607,98.7464,85954.0
2022-11-16 15:55:00,103.78,103.78,103.6,103.67,180719.0,98.7464,98.7464,98.5751,98.6417,180719.0
2022-11-17 09:30:00,102.67,103.09,102.65,102.69,71208.0,97.6902,98.0898,97.6712,97.7092,71208.0
2022-11-17 09:35:00,102.69,102.97,102.64,102.95,12883.0,97.7092,97.9756,97.6616,97.9566,12883.0
2022-11-17 09:40:00,102.95,103.01,102.75,102.78,17181.0,97.9566,98.0137,97.7663,97.7949,17181.0
2022-11-17 09:45:00,102.77,102.89,102.62,102.62,18581.0,97.7853,97.8995,97.6426,97.6426,18581.0
2022-11-17 09:50:00,102.61,102.71,102.53,102.64,8313.0,97.6331,97.7283,97.557,97.6616,8313.0
2022-11-17 09:55:00,102.65,102.71,102.25,102.29,33623.0,97.6712,97.7283,97.2906,97.3286,33623.0
2022-11-17 10:00:00,102.35,102.55,102.26,102.46,12579.0,97.3857,97.576,97.3001,97.4904,12579.0
2022-11-17 10:05:00,102.47,102.56,102.31,102.33,16619.0,97.4999,97.5855,97.3477,97.3667,16619.0
2022-11-17 10:10:00,102.37,102.46,102.29,102.35,17590.0,97.4047,97.4904,97.3286,97.3857,17590.0
2022-11-17 10:15:00,102.36,102.46,102.31,102.38,18157.0,97.3952,97.4904,97.3477,97.4143,18157.0
2022-11-17 10:20:00,102.36,102.47,102.31,102.38,10341.0,97.3952,97.4999,97.3477,97.4143,10341.0
2022-11-17 10:25:00,102.42,102.64,102.38,102.39,14735.0,97.4523,97.6616,97.4143,97.4238,14735.0
2022-11-17 10:30:00,102.39,102.39,102.23,102.31,14936.0,97.4238,97.4238,97.2715,97.3477,14936.0
2022-11-17 10:35:00,102.32,102.34,102.13,102.14,15362.0,97.3572,97.3762,97.1764,97.1859,15362.0
2022-11-17 10:40:00,102.15,102.17,101.96,101.96,16036.0,97.1954,97.2144,97.0146,97.0146,16036.0
2022-11-17 10:45:00,101.98,102.03,101.9,101.93,12998.0,97.0337,97.0812,96.9575,96.9861,12998.0
2022-11-17 10:50:00,101.99,102.1,101.95,102.0,22696.0,97.0432,97.1478,97.0051,97.0527,22696.0
2022-11-17 10:55:00,101.99,102.06,101.92,101.97,7786.0,97.0432,97.1098,96.9766,97.0241,7786.0
2022-11-17 11:00:00,101.98,102.07,101.93,102.0,26921.0,97.0337,97.1193,96.9861,97.0527,26921.0
2022-11-17 11:05:00,101.99,102.02,101.82,101.84,48329.0,97.0432,97.0717,96.8814,96.9005,48329.0
2022-11-17 11:10:00,101.8,101.88,101.65,101.77,13354.0,96.8624,96.9385,96.7197,96.8338,13354.0
2022-11-17 11:15:00,101.73,101.9,101.73,101.87,10157.0,96.7958,96.9575,96.7958,96.929,10157.0
2022-11-17 11:20:00,101.87,101.92,101.76,101.91,16385.0,96.929,96.9766,96.8243,96.9671,16385.0
2022-11-17 11:25:00,101.91,101.93,101.78,101.82,25993.0,96.9671,96.9861,96.8434,96.8814,25993.0
2022-11-17 11:30:00,101.82,102.03,101.8,102.03,20631.0,96.8814,97.0812,96.8624,97.0812,20631.0
2022-11-17 11:35:00,102.07,102.09,101.96,102.0,17601.0,97.1193,97.1383,97.0146,97.0527,17601.0
2022-11-17 11:40:00,102.03,102.05,101.94,102.0,11392.0,97.0812,97.1003,96.9956,97.0527,11392.0
2022-11-17 11:45:00,102.01,102.22,102.01,102.13,9380.0,97.0622,97.262,97.0622,97.1764,9380.0
2022-11-17 11:50:00,102.13,102.13,102.06,102.07,11308.0,97.1764,97.1764,97.1098,97.1193,11308.0
2022-11-17 11:55:00,102.11,102.38,102.11,102.36,8872.0,97.1574,97.4143,97.1574,97.3952,8872.0
2022-11-17 12:00:00,102.39,102.51,102.35,102.44,11433.0,97.4238,97.538,97.3857,97.4714,11433.0
2022-11-17 12:05:00,102.46,102.5,102.38,102.4,12544.0,97.4904,97.5284,97.4143,97.4333,12544.0
2022-11-17 12:10:00,102.38,102.47,102.36,102.41,13292.0,97.4143,97.4999,97.3952,97.4428,13292.0
2022-11-17 12:15:00,102.39,102.45,102.37,102.43,12218.0,97.4238,97.4809,97.4047,97.4618,12218.0
2022-11-17 12:20:00,102.44,102.44,102.38,102.43,7752.0,97.4714,97.4714,97.4143,97.4618,7752.0
2022-11-17 12:25:00,102.44,102.53,102.44,102.45,16018.0,97.4714,97.557,97.4714,97.4809,16018.0
2022-11-17 12:30:00,102.45,102.58,102.34,102.34,35229.0,97.4809,97.6046,97.3762,97.3762,35229.0
2022-11-17 12:35:00,102.36,102.45,102.33,102.39,13452.0,97.3952,97.4809,97.3667,97.4238,13452.0
2022-11-17 12:40:00,102.38,102.49,102.38,102.48,19770.0,97.4143,97.5189,97.4143,97.5094,19770.0
2022-11-17 12:45:00,102.5,102.57,102.46,102.52,17307.0,97.5284,97.595,97.4904,97.5475,17307.0
2022-11-17 12:50:00,102.52,102.7,102.52,102.59,49821.0,97.5475,97.7187,97.5475,97.6141,49821.0
2022-11-17 12:55:00,102.6,102.65,102.55,102.59,48763.0,97.6236,97.6712,97.576,97.6141,48763.0
2022-11-17 13:00:00,102.57,102.59,102.47,102.48,14126.0,97.595,97.6141,97.4999,97.5094,14126.0
2022-11-17 13:05:00,102.46,102.48,102.42,102.45,10536.0,97.4904,97.5094,97.4523,97.4809,10536.0
2022-11-17 13:10:00,102.48,102.5,102.42,102.45,12618.0,97.5094,97.5284,97.4523,97.4809,12618.0
2022-11-17 13:15:00,102.45,102.51,102.43,102.49,13544.0,97.4809,97.538,97.4618,97.5189,13544.0
2022-11-17 13:20:00,102.52,102.57,102.49,102.52,9624.0,97.5475,97.595,97.5189,97.5475,9624.0
2022-11-17 13:25:00,102.53,102.62,102.48,102.6,5820.0,97.557,97.6426,97.5094,97.6236,5820.0
2022-11-17 13:30:00,102.64,102.72,102.58,102.71,12205.0,97.6616,97.7378,97.6046,97.7283,12205.0
2022-11-17 13:35:00,102.7,102.8,102.7,102.8,11443.0,97.7187,97.8139,97.7187,97.8139,11443.0
2022-11-17 13:40:00,102.81,102.82,102.72,102.74,13293.0,97.8234,97.8329,97.7378,97.7568,13293.0
2022-11-17 13:45:00,102.74,102.76,102.67,102.7,6978.0,97.7568,97.7758,97.6902,97.7187,6978.0
2022-11-17 13:50:00,102.7,102.7,102.59,102.61,13413.0,97.7187,97.7187,97.6141,97.6331,13413.0
2022-11-17 13:55:00,102.59,102.7,102.51,102.7,9380.0,97.6141,97.7187,97.538,97.7187,9380.0
2022-11-17 14:00:00,102.66,102.78,102.66,102.75,10804.0,97.6807,97.7949,97.6807,97.7663,10804.0
2022-11-17 14:05:00,102.75,102.76,102.4,102.5,88951.0,97.7663,97.7758,97.4333,97.5284,88951.0
2022-11-17 14:10:00,102.52,102.55,102.36,102.39,9000.0,97.5475,97.576,97.3952,97.4238,9000.0
2022-11-17 14:15:00,102.41,102.45,102.31,102.31,19060.0,97.4428,97.4809,97.3477,97.3477,19060.0
2022-11-17 14:20:00,102.33,102.42,102.28,102.42,10353.0,97.3667,97.4523,97.3191,97.4523,10353.0
2022-11-17 14:25:00,102.43,102.46,102.34,102.42,11395.0,97.4618,97.4904,97.3762,97.4523,11395.0
2022-11-17 14:30:00,102.4,102.44,102.38,102.44,10558.0,97.4333,97.4714,97.4143,97.4714,10558.0
2022-11-17 14:35:00,102.45,102.45,102.36,102.38,11189.0,97.4809,97.4809,97.3952,97.4143,11189.0
2022-11-17 14:40:00,102.4,102.45,102.36,102.39,42642.0,97.4333,97.4809,97.3952,97.4238,42642.0
2022-11-17 14:45:00,102.43,102.47,102.34,102.42,12585.0,97.4618,97.4999,97.3762,97.4523,12585.0
2022-11-17 14:50:00,102.44,102.48,102.41,102.46,15511.0,97.4714,97.5094,97.4428,97.4904,15511.0
2022-11-17 14:55:00,102.48,102.48,102.23,102.28,42184.0,97.5094,97.5094,97.2715,97.3191,42184.0
2022-11-17 15:00:00,102.28,102.36,102.15,102.17,43963.0,97.3191,97.3952,97.1954,97.2144,43963.0
2022-11-17 15:05:00,102.14,102.21,102.07,102.1,28980.0,97.1859,97.2525,97.1193,97.1478,28980.0
2022-11-17 15:10:00,102.09,102.12,101.92,101.95,17434.0,97.1383,97.1669,96.9766,97.0051,17434.0
2022-11-17 15:15:00,101.95,102.01,101.55,101.97,29488.0,97.0051,97.0622,96.6245,97.0241,29488.0
2022-11-17 15:20:00,101.98,102.05,101.94,101.98,19352.0,97.0337,97.1003,96.9956,97.0337,19352.0
2022-11-17 15:25:00,101.97,102.01,101.91,102.01,15236.0,97.0241,97.0622,96.9671,97.0622,15236.0
2022-11-17 15:30:00,102.01,102.21,101.98,102.17,36025.0,97.0622,97.2525,97.0337,97.2144,36025.0
2022-11-17 15:35:00,102.17,102.26,102.14,102.22,20993.0,97.2144,97.3001,97.1859,97.262,20993.0
2022-11-17 15:40:00,102.23,102.27,102.15,102.19,30843.0,97.2715,97.3096,97.1954,97.2335,30843.0
2022-11-17 15:45:00,102.2,102.36,102.18,102.35,38371.0,97.243,97.3952,97.224,97.3857,38371.0
2022-11-17 15:50:00,102.36,102.41,102.18,102.18,68540.0,97.3952,97.4428,97.224,97.224,68540.0
2022-11-17 15:55:00,102.19,102.61,102.15,102.59,213369.0,97.2335,97.6331,97.1954,97.6141,213369.0
2022-11-18 09:30:00,103.52,103.85,103.12,103.71,244711.0,98.499,98.813,98.1184,98.6798,244711.0
2022-11-18 09:35:00,103.73,103.98,103.58,103.66,26492.0,98.6988,98.9367,98.5561,98.6322,26492.0
2022-11-18 09:40:00,103.67,103.79,103.47,103.78,16794.0,98.6417,98.7559,98.4514,98.7464,16794.0
2022-11-18 09:45:00,103.83,103.86,103.42,103.48,15039.0,98.7939,98.8225,98.4038,98.4609,15039.0
2022-11-18 09:50:00,103.49,103.57,103.41,103.52,21899.0,98.4704,98.5465,98.3943,98.499,21899.0
2022-11-18 09:55:00,103.49,103.57,103.17,103.23,34249.0,98.4704,98.5465,98.1659,98.223,34249.0
2022-11-18 10:00:00,103.23,103.29,103.15,103.28,54393.0,98.223,98.2801,98.1469,98.2706,54393.0
2022-11-18 10:05:00,103.29,103.35,103.14,103.24,37744.0,98.2801,98.3372,98.1374,98.2325,37744.0
2022-11-18 10:10:00,103.22,103.44,103.19,103.3,22156.0,98.2135,98.4228,98.185,98.2896,22156.0
2022-11-18 10:15:00,103.25,103.31,103.12,103.18,20379.0,98.2421,98.2992,98.1184,98.1755,20379.0
2022-11-18 10:20:00,103.17,103.32,103.14,103.28,19886.0,98.1659,98.3087,98.1374,98.2706,19886.0
2022-11-18 10:25:00,103.27,103.28,102.94,103.2,33581.0,98.2611,98.2706,97.9471,98.1945,33581.0
2022-11-18 10:30:00,103.19,103.26,103.14,103.23,32020.0,98.185,98.2516,98.1374,98.223,32020.0
2022-11-18 10:35:00,103.22,103.31,103.12,103.25,76825.0,98.2135,98.2992,98.1184,98.2421,76825.0
2022-11-18 10:40:00,103.25,103.3,103.15,103.25,20671.0,98.2421,98.2896,98.1469,98.2421,20671.0
2022-11-18 10:45:00,103.21,103.3,103.11,103.28,20745.0,98.204,98.2896,98.1089,98.2706,20745.0
2022-11-18 10:50:00,103.28,103.38,103.19,103.23,15416.0,98.2706,98.3658,98.185,98.223,15416.0
2022-11-18 10:55:00,103.24,103.28,103.06,103.24,47820.0,98.2325,98.2706,98.0613,98.2325,47820.0
2022-11-18 11:00:00,103.23,103.28,103.15,103.16,36001.0,98.223,98.2706,98.1469,98.1564,36001.0
2022-11-18 11:05:00,103.18,103.41,103.18,103.4,27916.0,98.1755,98.3943,98.1755,98.3848,27916.0
2022-11-18 11:10:00,103.37,103.45,103.35,103.44,21139.0,98.3562,98.4324,98.3372,98.4228,21139.0
2022-11-18 11:15:00,103.43,103.56,103.39,103.5,25467.0,98.4133,98.537,98.3753,98.4799,25467.0
2022-11-18 11:20:00,103.51,103.53,103.45,103.49,32960.0,98.4895,98.5085,98.4324,98.4704,32960.0
2022-11-18 11:25:00,103.49,103.52,103.38,103.44,20536.0,98.4704,98.499,98.3658,98.4228,20536.0
2022-11-18 11:30:00,103.45,103.56,103.43,103.47,28524.0,98.4324,98.537,98.4133,98.4514,28524.0
2022-11-18 11:35:00,103.47,103.5,103.31,103.37,25902.0,98.4514,98.4799,98.2992,98.3562,25902.0
2022-11-18 11:40:00,103.39,103.45,103.31,103.37,15819.0,98.3753,98.4324,98.2992,98.3562,15819.0
2022-11-18 11:45:00,103.38,103.41,103.3,103.36,11296.0,98.3658,98.3943,98.2896,98.3467,11296.0
2022-11-18 11:50:00,103.35,103.5,103.31,103.45,57624.0,98.3372,98.4799,98.2992,98.4324,57624.0
2022-11-18 11:55:00,103.42,103.56,103.42,103.54,9936.0,98.4038,98.537,98.4038,98.518,9936.0
2022-11-18 12:00:00,103.57,103.64,103.56,103.57,14457.0,98.5465,98.6131,98.537,98.5465,14457.0
2022-11-18 12:05:00,103.56,103.62,103.52,103.59,17096.0,98.537,98.5941,98.499,98.5656,17096.0
2022-11-18 12:10:00,103.61,103.64,103.55,103.59,9566.0,98.5846,98.6131,98.5275,98.5656,9566.0
2022-11-18 12:15:00,103.6,103.6,103.36,103.39,39518.0,98.5751,98.5751,98.3467,98.3753,39518.0
2022-11-18 12:20:00,103.38,103.48,103.35,103.39,25650.0,98.3658,98.4609,98.3372,98.3753,25650.0
2022-11-18 12:25:00,103.38,103.6,103.35,103.59,26709.0,98.3658,98.5751,98.3372,98.5656,26709.0
2022-11-18 12:30:00,103.58,103.58,103.49,103.56,26908.0,98.5561,98.5561,98.4704,98.537,26908.0
2022-11-18 12:35:00,103.57,103.69,103.52,103.67,27547.0,98.5465,98.6607,98.499,98.6417,27547.0
2022-11-18 12:40:00,103.68,103.68,103.47,103.47,7293.0,98.6512,98.6512,98.4514,98.4514,7293.0
2022-11-18 12:45:00,103.48,103.57,103.48,103.52,9643.0,98.4609,98.5465,98.4609,98.499,9643.0
2022-11-18 12:50:00,103.53,103.59,103.41,103.45,11828.0,98.5085,98.5656,98.3943,98.4324,11828.0
2022-11-18 12:55:00,103.44,103.5,103.38,103.41,12495.0,98.4228,98.4799,98.3658,98.3943,12495.0
2022-11-18 13:00:00,103.41,103.45,103.36,103.41,8371.0,98.3943,98.4324,98.3467,98.3943,8371.0
2022-11-18 13:05:00,103.45,103.58,103.42,103.54,8650.0,98.4324,98.5561,98.4038,98.518,8650.0
2022-11-18 13:10:00,103.55,103.57,103.46,103.47,7756.0,98.5275,98.5465,98.4419,98.4514,7756.0
2022-11-18 13:15:00,103.47,103.47,103.29,103.3,7394.0,98.4514,98.4514,98.2801,98.2896,7394.0
2022-11-18 13:20:00,103.32,103.44,103.29,103.44,11734.0,98.3087,98.4228,98.2801,98.4228,11734.0
2022-11-18 13:25:00,103.46,103.51,103.4,103.5,15164.0,98.4419,98.4895,98.3848,98.4799,15164.0
2022-11-18 13:30:00,103.48,103.54,103.43,103.54,13939.0,98.4609,98.518,98.4133,98.518,13939.0
2022-11-18 13:35:00,103.54,103.57,103.4,103.41,6727.0,98.518,98.5465,98.3848,98.3943,6727.0
2022-11-18 13:40:00,103.42,103.42,103.19,103.21,8827.0,98.4038,98.4038,98.185,98.204,8827.0
2022-11-18 13:45:00,103.2,103.23,103.17,103.19,8153.0,98.1945,98.223,98.1659,98.185,8153.0
2022-11-18 13:50:00,103.2,103.2,103.14,103.19,8037.0,98.1945,98.1945,98.1374,98.185,8037.0
2022-11-18 13:55:00,103.2,103.26,103.2,103.26,6256.0,98.1945,98.2516,98.1945,98.2516,6256.0
2022-11-18 14:00:00,103.24,103.41,103.2,103.41,13114.0,98.2325,98.3943,98.1945,98.3943,13114.0
2022-11-18 14:05:00,103.42,103.43,103.38,103.38,7778.0,98.4038,98.4133,98.3658,98.3658,7778.0
2022-11-18 14:10:00,103.37,103.44,103.36,103.39,15212.0,98.3562,98.4228,98.3467,98.3753,15212.0
2022-11-18 14:15:00,103.39,103.49,103.39,103.39,11700.0,98.3753,98.4704,98.3753,98.3753,11700.0
2022-11-18 14:20:00,103.41,103.49,103.41,103.47,9127.0,98.3943,98.4704,98.3943,98.4514,9127.0
2022-11-18 14:25:00,103.46,103.54,103.45,103.5,18302.0,98.4419,98.518,98.4324,98.4799,18302.0
2022-11-18 14:30:00,103.53,103.59,103.39,103.46,10762.0,98.5085,98.5656,98.3753,98.4419,10762.0
2022-11-18 14:35:00,103.45,103.48,103.39,103.48,12366.0,98.4324,98.4609,98.3753,98.4609,12366.0
2022-11-18 14:40:00,103.47,103.6,103.46,103.57,12699.0,98.4514,98.5751,98.4419,98.5465,12699.0
2022-11-18 14:45:00,103.58,103.66,103.54,103.6,8756.0,98.5561,98.6322,98.518,98.5751,8756.0
2022-11-18 14:50:00,103.59,103.67,103.54,103.59,33475.0,98.5656,98.6417,98.518,98.5656,33475.0
2022-11-18 14:55:00,103.59,103.69,103.59,103.68,22595.0,98.5656,98.6607,98.5656,98.6512,22595.0
2022-11-18 15:00:00,103.68,103.89,103.64,103.86,20624.0,98.6512,98.851,98.6131,98.8225,20624.0
2022-11-18 15:05:00,103.88,103.92,103.82,103.88,29130.0,98.8415,98.8796,98.7844,98.8415,29130.0
2022-11-18 15:10:00,103.89,103.94,103.87,103.88,38439.0,98.851,98.8986,98.832,98.8415,38439.0
2022-11-18 15:15:00,103.88,103.89,103.75,103.75,28934.0,98.8415,98.851,98.7178,98.7178,28934.0
2022-11-18 15:20:00,103.75,103.75,103.61,103.71,17181.0,98.7178,98.7178,98.5846,98.6798,17181.0
2022-11-18 15:25:00,103.72,103.87,103.69,103.87,37389.0,98.6893,98.832,98.6607,98.832,37389.0
2022-11-18 15:30:00,103.87,103.9,103.76,103.76,31329.0,98.832,98.8605,98.7273,98.7273,31329.0
2022-11-18 15:35:00,103.76,103.89,103.72,103.88,31713.0,98.7273,98.851,98.6893,98.8415,31713.0
2022-11-18 15:40:00,103.89,104.05,103.85,104.03,52450.0,98.851,99.0033,98.813,98.9842,52450.0
2022-11-18 15:45:00,104.02,104.1,103.91,104.08,56840.0,98.9747,99.0508,98.8701,99.0318,56840.0
2022-11-18 15:50:00,104.08,104.19,103.65,103.65,98903.0,99.0318,99.1365,98.6227,98.6227,98903.0
2022-11-18 15:55:00,103.66,103.99,103.6,103.95,303973.0,98.6322,98.9462,98.5751,98.9081,303973.0
2022-11-21 09:30:00,103.73,104.15,103.73,104.04,70797.0,98.6988,99.0984,98.6988,98.9937,70797.0
2022-11-21 09:35:00,104.11,104.2,103.88,104.1,25079.0,99.0603,99.146,98.8415,99.0508,25079.0
2022-11-21 09:40:00,104.17,104.23,103.73,103.94,28786.0,99.1174,99.1745,98.6988,98.8986,28786.0
2022-11-21 09:45:00,103.97,104.14,103.76,104.14,27460.0,98.9271,99.0889,98.7273,99.0889,27460.0
2022-11-21 09:50:00,104.1,104.15,103.98,104.15,20531.0,99.0508,99.0984,98.9367,99.0984,20531.0
2022-11-21 09:55:00,104.11,104.3,104.09,104.23,17607.0,99.0603,99.2411,99.0413,99.1745,17607.0
2022-11-21 10:00:00,104.23,104.29,103.89,103.89,30998.0,99.1745,99.2316,98.851,98.851,30998.0
2022-11-21 10:05:00,103.9,104.16,103.79,104.07,21858.0,98.8605,99.1079,98.7559,99.0223,21858.0
2022-11-21 10:10:00,104.05,104.13,103.95,104.08,26213.0,99.0033,99.0794,98.9081,99.0318,26213.0
2022-11-21 10:15:00,104.07,104.16,104.04,104.06,24036.0,99.0223,99.1079,98.9937,99.0128,24036.0
2022-11-21 10:20:00,104.06,104.13,103.91,104.07,77206.0,99.0128,99.0794,98.8701,99.0223,77206.0
2022-11-21 10:25:00,104.06,104.26,104.06,104.19,23276.0,99.0128,99.2031,99.0128,99.1365,23276.0
2022-11-21 10:30:00,104.17,104.29,104.12,104.22,42864.0,99.1174,99.2316,99.0699,99.165,42864.0
2022-11-21 10:35:00,104.23,104.29,104.14,104.19,26345.0,99.1745,99.2316,99.0889,99.1365,26345.0
2022-11-21 10:40:00,104.17,104.37,104.12,104.37,16048.0,99.1174,99.3077,99.0699,99.3077,16048.0
2022-11-21 10:45:00,104.38,104.43,104.28,104.38,30136.0,99.3173,99.3648,99.2221,99.3173,30136.0
2022-11-21 10:50:00,104.38,104.52,104.35,104.46,33832.0,99.3173,99.4505,99.2887,99.3934,33832.0
2022-11-21 10:55:00,104.45,104.73,104.45,104.66,47854.0,99.3839,99.6503,99.3839,99.5837,47854.0
2022-11-21 11:00:00,104.66,104.9,104.55,104.8,24303.0,99.5837,99.812,99.479,99.7169,24303.0
2022-11-21 11:05:00,104.77,104.78,104.48,104.49,18351.0,99.6883,99.6979,99.4124,99.4219,18351.0
2022-11-21 11:10:00,104.5,104.59,104.45,104.46,23711.0,99.4314,99.5171,99.3839,99.3934,23711.0
2022-11-21 11:15:00,104.45,104.58,104.45,104.48,11782.0,99.3839,99.5076,99.3839,99.4124,11782.0
2022-11-21 11:20:00,104.46,104.56,104.44,104.56,15150.0,99.3934,99.4885,99.3743,99.4885,15150.0
2022-11-21 11:25:00,104.55,104.55,104.39,104.43,22326.0,99.479,99.479,99.3268,99.3648,22326.0
2022-11-21 11:30:00,104.45,104.55,104.4,104.44,18004.0,99.3839,99.479,99.3363,99.3743,18004.0
2022-11-21 11:35:00,104.46,104.57,104.45,104.56,15609.0,99.3934,99.498,99.3839,99.4885,15609.0
2022-11-21 11:40:00,104.55,104.62,104.44,104.5,17344.0,99.479,99.5456,99.3743,99.4314,17344.0
2022-11-21 11:45:00,104.49,104.56,104.39,104.39,33816.0,99.4219,99.4885,99.3268,99.3268,33816.0
2022-11-21 11:50:00,104.38,104.53,104.36,104.46,11209.0,99.3173,99.46,99.2982,99.3934,11209.0
2022-11-21 11:55:00,104.45,104.46,104.19,104.37,25161.0,99.3839,99.3934,99.1365,99.3077,25161.0
2022-11-21 12:00:00,104.36,104.47,104.31,104.32,12328.0,99.2982,99.4029,99.2506,99.2602,12328.0
2022-11-21 12:05:00,104.33,104.43,104.31,104.34,16365.0,99.2697,99.3648,99.2506,99.2792,16365.0
2022-11-21 12:10:00,104.38,104.42,104.27,104.27,15910.0,99.3173,99.3553,99.2126,99.2126,15910.0
2022-11-21 12:15:00,104.28,104.37,104.27,104.3,21344.0,99.2221,99.3077,99.2126,99.2411,21344.0
2022-11-21 12:20:00,104.3,104.34,104.19,104.3,39544.0,99.2411,99.2792,99.1365,99.2411,39544.0
2022-11-21 12:25:00,104.3,104.3,104.18,104.24,15103.0,99.2411,99.2411,99.127,99.184,15103.0
2022-11-21 12:30:00,104.23,104.4,104.21,104.37,16877.0,99.1745,99.3363,99.1555,99.3077,16877.0
2022-11-21 12:35:00,104.37,104.42,104.29,104.33,11320.0,99.3077,99.3553,99.2316,99.2697,11320.0
2022-11-21 12:40:00,104.33,104.33,104.26,104.33,18535.0,99.2697,99.2697,99.2031,99.2697,18535.0
2022-11-21 12:45:00,104.34,104.36,104.25,104.29,20500.0,99.2792,99.2982,99.1936,99.2316,20500.0
2022-11-21 12:50:00,104.27,104.29,104.12,104.15,58029.0,99.2126,99.2316,99.0699,99.0984,58029.0
2022-11-21 12:55:00,104.15,104.15,103.94,103.97,18204.0,99.0984,99.0984,98.8986,98.9271,18204.0
2022-11-21 13:00:00,103.99,104.09,103.94,104.08,38409.0,98.9462,99.0413,98.8986,99.0318,38409.0
2022-11-21 13:05:00,104.08,104.12,103.98,104.07,54666.0,99.0318,99.0699,98.9367,99.0223,54666.0
2022-11-21 13:10:00,104.07,104.23,104.07,104.2,35119.0,99.0223,99.1745,99.0223,99.146,35119.0
2022-11-21 13:15:00,104.2,104.24,104.07,104.2,42711.0,99.146,99.184,99.0223,99.146,42711.0
2022-11-21 13:20:00,104.22,104.36,104.2,104.33,28625.0,99.165,99.2982,99.146,99.2697,28625.0
2022-11-21 13:25:00,104.33,104.33,104.19,104.31,45410.0,99.2697,99.2697,99.1365,99.2506,45410.0
2022-11-21 13:30:00,104.33,104.39,104.25,104.25,88170.0,99.2697,99.3268,99.1936,99.1936,88170.0
2022-11-21 13:35:00,104.27,104.36,104.2,104.33,36890.0,99.2126,99.2982,99.146,99.2697,36890.0
2022-11-21 13:40:00,104.33,104.41,104.31,104.39,23523.0,99.2697,99.3458,99.2506,99.3268,23523.0
2022-11-21 13:45:00,104.38,104.42,104.17,104.2,26431.0,99.3173,99.3553,99.1174,99.146,26431.0
2022-11-21 13:50:00,104.2,104.34,104.18,104.23,28834.0,99.146,99.2792,99.127,99.1745,28834.0
2022-11-21 13:55:00,104.23,104.28,104.16,104.18,36942.0,99.1745,99.2221,99.1079,99.127,36942.0
2022-11-21 14:00:00,104.17,104.27,104.17,104.23,30964.0,99.1174,99.2126,99.1174,99.1745,30964.0
2022-11-21 14:05:00,104.23,104.39,104.23,104.35,31180.0,99.1745,99.3268,99.1745,99.2887,31180.0
2022-11-21 14:10:00,104.36,104.43,104.32,104.4,37981.0,99.2982,99.3648,99.2602,99.3363,37981.0
2022-11-21 14:15:00,104.41,104.42,104.33,104.39,28191.0,99.3458,99.3553,99.2697,99.3268,28191.0
2022-11-21 14:20:00,104.4,104.43,104.21,104.21,25916.0,99.3363,99.3648,99.1555,99.1555,25916.0
2022-11-21 14:25:00,104.23,104.27,104.17,104.19,37739.0,99.1745,99.2126,99.1174,99.1365,37739.0
2022-11-21 14:30:00,104.19,104.23,104.11,104.16,23630.0,99.1365,99.1745,99.0603,99.1079,23630.0
2022-11-21 14:35:00,104.16,104.2,104.11,104.2,16963.0,99.1079,99.146,99.0603,99.146,16963.0
2022-11-21 14:40:00,104.18,104.22,104.04,104.05,24803.0,99.127,99.165,98.9937,99.0033,24803.0
2022-11-21 14:45:00,104.05,104.06,103.96,103.96,18945.0,99.0033,99.0128,98.9176,98.9176,18945.0
2022-11-21 14:50:00,103.95,104.04,103.95,103.99,27438.0,98.9081,98.9937,98.9081,98.9462,27438.0
2022-11-21 14:55:00,103.99,104.01,103.93,103.94,21704.0,98.9462,98.9652,98.8891,98.8986,21704.0
2022-11-21 15:00:00,103.94,104.0,103.88,103.98,9367.0,98.8986,98.9557,98.8415,98.9367,9367.0
2022-11-21 15:05:00,103.99,104.05,103.94,104.02,31119.0,98.9462,99.0033,98.8986,98.9747,31119.0
2022-11-21 15:10:00,104.03,104.03,103.92,103.99,15021.0,98.9842,98.9842,98.8796,98.9462,15021.0
2022-11-21 15:15:00,103.99,104.01,103.92,103.97,18673.0,98.9462,98.9652,98.8796,98.9271,18673.0
2022-11-21 15:20:00,103.96,103.99,103.76,103.77,22701.0,98.9176,98.9462,98.7273,98.7368,22701.0
2022-11-21 15:25:00,103.78,103.88,103.67,103.88,37535.0,98.7464,98.8415,98.6417,98.8415,37535.0
2022-11-21 15:30:00,103.88,104.01,103.85,103.89,58316.0,98.8415,98.9652,98.813,98.851,58316.0
2022-11-21 15:35:00,103.89,104.01,103.89,103.95,44279.0,98.851,98.9652,98.851,98.9081,44279.0
2022-11-21 15:40:00,103.94,104.01,103.76,103.83,65650.0,98.8986,98.9652,98.7273,98.7939,65650.0
2022-11-21 15:45:00,103.84,104.01,103.83,104.01,32443.0,98.8034,98.9652,98.7939,98.9652,32443.0
2022-11-21 15:50:00,104.02,104.06,103.9,103.91,68660.0,98.9747,99.0128,98.8605,98.8701,68660.0
2022-11-21 15:55:00,103.91,103.93,103.75,103.88,181710.0,98.8701,98.8891,98.7178,98.8415,181710.0
2022-11-22 09:30:00,103.98,103.98,102.87,103.26,141937.0,98.9367,98.9367,97.8805,98.2516,141937.0
2022-11-22 09:35:00,103.2,103.5,103.18,103.38,56536.0,98.1945,98.4799,98.1755,98.3658,56536.0
2022-11-22 09:40:00,103.36,103.73,103.36,103.69,38252.0,98.3467,98.6988,98.3467,98.6607,38252.0
2022-11-22 09:45:00,103.69,103.74,103.23,103.4,48126.0,98.6607,98.7083,98.223,98.3848,48126.0
2022-11-22 09:50:00,103.38,103.56,103.21,103.37,37477.0,98.3658,98.537,98.204,98.3562,37477.0
2022-11-22 09:55:00,103.36,103.63,103.3,103.44,42480.0,98.3467,98.6036,98.2896,98.4228,42480.0
2022-11-22 10:00:00,103.45,103.55,103.29,103.31,54252.0,98.4324,98.5275,98.2801,98.2992,54252.0
2022-11-22 10:05:00,103.27,103.37,103.05,103.35,48619.0,98.2611,98.3562,98.0518,98.3372,48619.0
2022-11-22 10:10:00,103.38,103.51,103.34,103.48,36528.0,98.3658,98.4895,98.3277,98.4609,36528.0
2022-11-22 10:15:00,103.48,103.62,103.29,103.36,38818.0,98.4609,98.5941,98.2801,98.3467,38818.0
2022-11-22 10:20:00,103.36,103.68,103.36,103.61,56917.0,98.3467,98.6512,98.3467,98.5846,56917.0
2022-11-22 10:25:00,103.63,103.72,103.55,103.68,26468.0,98.6036,98.6893,98.5275,98.6512,26468.0
2022-11-22 10:30:00,103.7,103.84,103.63,103.74,20414.0,98.6702,98.8034,98.6036,98.7083,20414.0
2022-11-22 10:35:00,103.72,103.76,103.6,103.62,16081.0,98.6893,98.7273,98.5751,98.5941,16081.0
2022-11-22 10:40:00,103.64,103.67,103.56,103.61,14278.0,98.6131,98.6417,98.537,98.5846,14278.0
2022-11-22 10:45:00,103.64,103.83,103.62,103.79,17792.0,98.6131,98.7939,98.5941,98.7559,17792.0
2022-11-22 10:50:00,103.78,103.95,103.78,103.88,26046.0,98.7464,98.9081,98.7464,98.8415,26046.0
2022-11-22 10:55:00,103.88,103.98,103.84,103.95,26159.0,98.8415,98.9367,98.8034,98.9081,26159.0
2022-11-22 11:00:00,103.96,104.1,103.91,104.06,24869.0,98.9176,99.0508,98.8701,99.0128,24869.0
2022-11-22 11:05:00,104.08,104.2,104.01,104.11,35425.0,99.0318,99.146,98.9652,99.0603,35425.0
2022-11-22 11:10:00,104.1,104.19,104.04,104.11,30724.0,99.0508,99.1365,98.9937,99.0603,30724.0
2022-11-22 11:15:00,104.12,104.13,103.9,104.07,24600.0,99.0699,99.0794,98.8605,99.0223,24600.0
2022-11-22 11:20:00,104.07,104.21,104.06,104.19,15190.0,99.0223,99.1555,99.0128,99.1365,15190.0
2022-11-22 11:25:00,104.15,104.19,104.03,104.16,34285.0,99.0984,99.1365,98.9842,99.1079,34285.0
2022-11-22 11:30:00,104.15,104.24,104.07,104.23,26620.0,99.0984,99.184,99.0223,99.1745,26620.0
2022-11-22 11:35:00,104.22,104.22,104.1,104.11,16848.0,99.165,99.165,99.0508,99.0603,16848.0
2022-11-22 11:40:00,104.11,104.12,104.0,104.03,21612.0,99.0603,99.0699,98.9557,98.9842,21612.0
2022-11-22 11:45:00,104.03,104.17,104.02,104.17,37855.0,98.9842,99.1174,98.9747,99.1174,37855.0
2022-11-22 11:50:00,104.15,104.22,104.13,104.18,10796.0,99.0984,99.165,99.0794,99.127,10796.0
2022-11-22 11:55:00,104.17,104.34,104.16,104.33,23833.0,99.1174,99.2792,99.1079,99.2697,23833.0
2022-11-22 12:00:00,104.35,104.57,104.33,104.55,38563.0,99.2887,99.498,99.2697,99.479,38563.0
2022-11-22 12:05:00,104.52,104.59,104.44,104.5,85029.0,99.4505,99.5171,99.3743,99.4314,85029.0
2022-11-22 12:10:00,104.47,104.58,104.44,104.56,38938.0,99.4029,99.5076,99.3743,99.4885,38938.0
2022-11-22 12:15:00,104.6,104.63,104.4,104.4,37172.0,99.5266,99.5551,99.3363,99.3363,37172.0
2022-11-22 12:20:00,104.41,104.43,104.26,104.41,39832.0,99.3458,99.3648,99.2031,99.3458,39832.0
2022-11-22 12:25:00,104.4,104.49,104.24,104.24,40649.0,99.3363,99.4219,99.184,99.184,40649.0
2022-11-22 12:30:00,104.22,104.43,104.22,104.42,28107.0,99.165,99.3648,99.165,99.3553,28107.0
2022-11-22 12:35:00,104.42,104.44,104.37,104.4,18856.0,99.3553,99.3743,99.3077,99.3363,18856.0
2022-11-22 12:40:00,104.41,104.43,104.31,104.37,23157.0,99.3458,99.3648,99.2506,99.3077,23157.0
2022-11-22 12:45:00,104.37,104.44,104.25,104.35,38170.0,99.3077,99.3743,99.1936,99.2887,38170.0
2022-11-22 12:50:00,104.35,104.43,104.29,104.3,9049.0,99.2887,99.3648,99.2316,99.2411,9049.0
2022-11-22 12:55:00,104.29,104.29,104.19,104.19,9223.0,99.2316,99.2316,99.1365,99.1365,9223.0
2022-11-22 13:00:00,104.22,104.28,104.21,104.22,13684.0,99.165,99.2221,99.1555,99.165,13684.0
2022-11-22 13:05:00,104.2,104.28,104.17,104.22,11553.0,99.146,99.2221,99.1174,99.165,11553.0
2022-11-22 13:10:00,104.2,104.33,104.2,104.33,22951.0,99.146,99.2697,99.146,99.2697,22951.0
2022-11-22 13:15:00,104.34,104.42,104.34,104.41,13443.0,99.2792,99.3553,99.2792,99.3458,13443.0
2022-11-22 13:20:00,104.4,104.51,104.39,104.5,26321.0,99.3363,99.4409,99.3268,99.4314,26321.0
2022-11-22 13:25:00,104.5,104.54,104.48,104.52,63958.0,99.4314,99.4695,99.4124,99.4505,63958.0
2022-11-22 13:30:00,104.52,104.54,104.43,104.45,41134.0,99.4505,99.4695,99.3648,99.3839,41134.0
2022-11-22 13:35:00,104.45,104.49,104.39,104.41,22032.0,99.3839,99.4219,99.3268,99.3458,22032.0
2022-11-22 13:40:00,104.41,104.42,104.28,104.3,19463.0,99.3458,99.3553,99.2221,99.2411,19463.0
2022-11-22 13:45:00,104.3,104.37,104.28,104.37,19437.0,99.2411,99.3077,99.2221,99.3077,19437.0
2022-11-22 13:50:00,104.37,104.46,104.32,104.4,33749.0,99.3077,99.3934,99.2602,99.3363,33749.0
2022-11-22 13:55:00,104.4,104.44,104.38,104.42,10296.0,99.3363,99.3743,99.3173,99.3553,10296.0
2022-11-22 14:00:00,104.43,104.58,104.41,104.58,13982.0,99.3648,99.5076,99.3458,99.5076,13982.0
2022-11-22 14:05:00,104.55,104.57,104.39,104.4,19607.0,99.479,99.498,99.3268,99.3363,19607.0
2022-11-22 14:10:00,104.39,104.41,104.3,104.33,10195.0,99.3268,99.3458,99.2411,99.2697,10195.0
2022-11-22 14:15:00,104.32,104.41,104.31,104.39,39359.0,99.2602,99.3458,99.2506,99.3268,39359.0
2022-11-22 14:20:00,104.4,104.45,104.33,104.36,27710.0,99.3363,99.3839,99.2697,99.2982,27710.0
2022-11-22 14:25:00,104.37,104.44,104.29,104.4,27111.0,99.3077,99.3743,99.2316,99.3363,27111.0
2022-11-22 14:30:00,104.4,104.52,104.37,104.51,20961.0,99.3363,99.4505,99.3077,99.4409,20961.0
2022-11-22 14:35:00,104.5,104.64,104.5,104.62,34257.0,99.4314,99.5646,99.4314,99.5456,34257.0
2022-11-22 14:40:00,104.61,104.65,104.57,104.65,37543.0,99.5361,99.5742,99.498,99.5742,37543.0
2022-11-22 14:45:00,104.64,104.82,104.63,104.78,32665.0,99.5646,99.7359,99.5551,99.6979,32665.0
2022-11-22 14:50:00,104.77,104.8,104.72,104.76,18242.0,99.6883,99.7169,99.6408,99.6788,18242.0
2022-11-22 14:55:00,104.74,104.79,104.74,104.75,10860.0,99.6598,99.7074,99.6598,99.6693,10860.0
2022-11-22 15:00:00,104.75,104.87,104.74,104.85,19028.0,99.6693,99.7835,99.6598,99.7645,19028.0
2022-11-22 15:05:00,104.85,104.89,104.84,104.89,19731.0,99.7645,99.8025,99.7549,99.8025,19731.0
2022-11-22 15:10:00,104.87,104.9,104.83,104.9,26921.0,99.7835,99.812,99.7454,99.812,26921.0
2022-11-22 15:15:00,104.91,104.95,104.86,104.87,26973.0,99.8215,99.8596,99.774,99.7835,26973.0
2022-11-22 15:20:00,104.88,104.91,104.77,104.78,22474.0,99.793,99.8215,99.6883,99.6979,22474.0
2022-11-22 15:25:00,104.78,104.82,104.72,104.8,29253.0,99.6979,99.7359,99.6408,99.7169,29253.0
2022-11-22 15:30:00,104.8,104.85,104.73,104.81,41175.0,99.7169,99.7645,99.6503,99.7264,41175.0
2022-11-22 15:35:00,104.82,104.85,104.73,104.84,18560.0,99.7359,99.7645,99.6503,99.7549,18560.0
2022-11-22 15:40:00,104.84,104.87,104.78,104.82,35595.0,99.7549,99.7835,99.6979,99.7359,35595.0
2022-11-22 15:45:00,104.83,104.97,104.82,104.89,54941.0,99.7454,99.8786,99.7359,99.8025,54941.0
2022-11-22 15:50:00,104.9,105.0,104.84,104.9,79874.0,99.812,99.9072,99.7549,99.812,79874.0
2022-11-22 15:55:00,104.9,104.98,104.82,104.85,227139.0,99.812,99.8882,99.7359,99.7645,227139.0
2022-11-23 09:30:00,104.97,105.4,104.4,104.65,78292.0,99.8786,100.2878,99.3363,99.5742,78292.0
2022-11-23 09:35:00,104.7,105.0,104.68,104.93,31427.0,99.6217,99.9072,99.6027,99.8406,31427.0
2022-11-23 09:40:00,104.89,105.03,104.81,104.89,47034.0,99.8025,99.9357,99.7264,99.8025,47034.0
2022-11-23 09:45:00,104.91,105.36,104.91,105.3,34035.0,99.8215,100.2497,99.8215,100.1926,34035.0
2022-11-23 09:50:00,105.31,105.75,105.31,105.6,69925.0,100.2021,100.6208,100.2021,100.4781,69925.0
2022-11-23 09:55:00,105.6,105.74,105.47,105.63,20908.0,100.4781,100.6113,100.3544,100.5066,20908.0
2022-11-23 10:00:00,105.66,105.89,105.51,105.86,55798.0,100.5352,100.754,100.3924,100.7255,55798.0
2022-11-23 10:05:00,105.87,105.9,105.71,105.76,45450.0,100.735,100.7635,100.5827,100.6303,45450.0
2022-11-23 10:10:00,105.78,105.87,105.7,105.7,38727.0,100.6493,100.735,100.5732,100.5732,38727.0
2022-11-23 10:15:00,105.7,105.84,105.69,105.81,34169.0,100.5732,100.7064,100.5637,100.6779,34169.0
2022-11-23 10:20:00,105.81,106.03,105.78,106.02,56536.0,100.6779,100.8872,100.6493,100.8777,56536.0
2022-11-23 10:25:00,106.06,106.15,105.98,106.13,71290.0,100.9158,101.0014,100.8396,100.9824,71290.0
2022-11-23 10:30:00,106.14,106.26,106.13,106.21,29944.0,100.9919,101.1061,100.9824,101.0585,29944.0
2022-11-23 10:35:00,106.2,106.3,106.17,106.22,27593.0,101.049,101.1441,101.0204,101.068,27593.0
2022-11-23 10:40:00,106.23,106.33,106.16,106.33,26260.0,101.0775,101.1727,101.0109,101.1727,26260.0
2022-11-23 10:45:00,106.33,106.33,106.15,106.19,40378.0,101.1727,101.1727,101.0014,101.0395,40378.0
2022-11-23 10:50:00,106.18,106.28,106.15,106.27,30575.0,101.0299,101.1251,101.0014,101.1156,30575.0
2022-11-23 10:55:00,106.26,106.41,106.16,106.17,32093.0,101.1061,101.2488,101.0109,101.0204,32093.0
2022-11-23 11:00:00,106.17,106.22,106.14,106.19,37505.0,101.0204,101.068,100.9919,101.0395,37505.0
2022-11-23 11:05:00,106.19,106.34,106.16,106.33,22330.0,101.0395,101.1822,101.0109,101.1727,22330.0
2022-11-23 11:10:00,106.33,106.41,106.26,106.34,33095.0,101.1727,101.2488,101.1061,101.1822,33095.0
2022-11-23 11:15:00,106.36,106.45,106.32,106.36,27330.0,101.2012,101.2869,101.1632,101.2012,27330.0
2022-11-23 11:20:00,106.36,106.47,106.35,106.41,128331.0,101.2012,101.3059,101.1917,101.2488,128331.0
2022-11-23 11:25:00,106.41,106.45,106.31,106.35,55930.0,101.2488,101.2869,101.1536,101.1917,55930.0
2022-11-23 11:30:00,106.34,106.34,106.13,106.17,24813.0,101.1822,101.1822,100.9824,101.0204,24813.0
2022-11-23 11:35:00,106.17,106.2,106.01,106.06,18723.0,101.0204,101.049,100.8682,100.9158,18723.0
2022-11-23 11:40:00,106.06,106.22,106.06,106.17,18417.0,100.9158,101.068,100.9158,101.0204,18417.0
2022-11-23 11:45:00,106.16,106.17,105.99,106.0,24676.0,101.0109,101.0204,100.8492,100.8587,24676.0
2022-11-23 11:50:00,106.0,106.04,105.81,105.81,20187.0,100.8587,100.8967,100.6779,100.6779,20187.0
2022-11-23 11:55:00,105.79,105.83,105.65,105.81,16726.0,100.6589,100.6969,100.5257,100.6779,16726.0
2022-11-23 12:00:00,105.81,105.92,105.8,105.87,27255.0,100.6779,100.7826,100.6684,100.735,27255.0
2022-11-23 12:05:00,105.86,106.01,105.85,105.99,16554.0,100.7255,100.8682,100.716,100.8492,16554.0
2022-11-23 12:10:00,106.0,106.04,105.95,105.95,16709.0,100.8587,100.8967,100.8111,100.8111,16709.0
2022-11-23 12:15:00,105.96,106.03,105.95,105.98,21463.0,100.8206,100.8872,100.8111,100.8396,21463.0
2022-11-23 12:20:00,105.94,106.03,105.93,106.02,17318.0,100.8016,100.8872,100.7921,100.8777,17318.0
2022-11-23 12:25:00,106.02,106.22,106.02,106.17,24145.0,100.8777,101.068,100.8777,101.0204,24145.0
2022-11-23 12:30:00,106.19,106.25,106.14,106.17,32236.0,101.0395,101.0966,100.9919,101.0204,32236.0
2022-11-23 12:35:00,106.17,106.25,106.12,106.24,16913.0,101.0204,101.0966,100.9729,101.087,16913.0
2022-11-23 12:40:00,106.23,106.26,106.16,106.19,13928.0,101.0775,101.1061,101.0109,101.0395,13928.0
2022-11-23 12:45:00,106.18,106.22,106.16,106.16,21150.0,101.0299,101.068,101.0109,101.0109,21150.0
2022-11-23 12:50:00,106.15,106.23,106.1,106.12,55003.0,101.0014,101.0775,100.9538,100.9729,55003.0
2022-11-23 12:55:00,106.13,106.18,106.05,106.12,50689.0,100.9824,101.0299,100.9063,100.9729,50689.0
2022-11-23 13:00:00,106.13,106.15,105.97,106.0,33520.0,100.9824,101.0014,100.8301,100.8587,33520.0
2022-11-23 13:05:00,106.0,106.01,105.85,105.85,10086.0,100.8587,100.8682,100.716,100.716,10086.0
2022-11-23 13:10:00,105.86,105.93,105.75,105.75,15055.0,100.7255,100.7921,100.6208,100.6208,15055.0
2022-11-23 13:15:00,105.76,105.88,105.73,105.88,18494.0,100.6303,100.7445,100.6018,100.7445,18494.0
2022-11-23 13:20:00,105.87,105.89,105.68,105.69,13944.0,100.735,100.754,100.5542,100.5637,13944.0
2022-11-23 13:25:00,105.69,105.96,105.68,105.95,31932.0,100.5637,100.8206,100.5542,100.8111,31932.0
2022-11-23 13:30:00,105.96,106.08,105.95,105.99,14050.0,100.8206,100.9348,100.8111,100.8492,14050.0
2022-11-23 13:35:00,106.0,106.07,105.98,105.98,12232.0,100.8587,100.9253,100.8396,100.8396,12232.0
2022-11-23 13:40:00,105.99,106.04,105.96,106.03,25251.0,100.8492,100.8967,100.8206,100.8872,25251.0
2022-11-23 13:45:00,106.01,106.04,105.95,105.96,11072.0,100.8682,100.8967,100.8111,100.8206,11072.0
2022-11-23 13:50:00,105.96,106.0,105.9,105.98,26199.0,100.8206,100.8587,100.7635,100.8396,26199.0
2022-11-23 13:55:00,105.98,105.99,105.9,105.97,14121.0,100.8396,100.8492,100.7635,100.8301,14121.0
2022-11-23 14:00:00,106.01,106.36,105.85,106.3,42792.0,100.8682,101.2012,100.716,101.1441,42792.0
2022-11-23 14:05:00,106.32,106.32,106.16,106.23,10848.0,101.1632,101.1632,101.0109,101.0775,10848.0
2022-11-23 14:10:00,106.23,106.25,106.1,106.24,8348.0,101.0775,101.0966,100.9538,101.087,8348.0
2022-11-23 14:15:00,106.27,106.31,106.11,106.14,12074.0,101.1156,101.1536,100.9633,100.9919,12074.0
2022-11-23 14:20:00,106.17,106.19,106.07,106.19,20084.0,101.0204,101.0395,100.9253,101.0395,20084.0
2022-11-23 14:25:00,106.15,106.3,106.15,106.17,17266.0,101.0014,101.1441,101.0014,101.0204,17266.0
2022-11-23 14:30:00,106.17,106.17,106.01,106.02,22628.0,101.0204,101.0204,100.8682,100.8777,22628.0
2022-11-23 14:35:00,106.0,106.03,105.91,105.95,39523.0,100.8587,100.8872,100.773,100.8111,39523.0
2022-11-23 14:40:00,105.94,106.07,105.93,106.04,29370.0,100.8016,100.9253,100.7921,100.8967,29370.0
2022-11-23 14:45:00,106.04,106.16,105.98,106.13,23359.0,100.8967,101.0109,100.8396,100.9824,23359.0
2022-11-23 14:50:00,106.11,106.25,106.09,106.09,34446.0,100.9633,101.0966,100.9443,100.9443,34446.0
2022-11-23 14:55:00,106.08,106.15,106.05,106.1,17992.0,100.9348,101.0014,100.9063,100.9538,17992.0
2022-11-23 15:00:00,106.12,106.15,106.0,106.09,14533.0,100.9729,101.0014,100.8587,100.9443,14533.0
2022-11-23 15:05:00,106.08,106.11,106.06,106.08,17624.0,100.9348,100.9633,100.9158,100.9348,17624.0
2022-11-23 15:10:00,106.07,106.14,106.05,106.12,18796.0,100.9253,100.9919,100.9063,100.9729,18796.0
2022-11-23 15:15:00,106.13,106.2,106.08,106.18,23255.0,100.9824,101.049,100.9348,101.0299,23255.0
2022-11-23 15:20:00,106.18,106.2,106.03,106.19,34209.0,101.0299,101.049,100.8872,101.0395,34209.0
2022-11-23 15:25:00,106.19,106.23,106.13,106.14,17305.0,101.0395,101.0775,100.9824,100.9919,17305.0
2022-11-23 15:30:00,106.13,106.14,106.05,106.07,25716.0,100.9824,100.9919,100.9063,100.9253,25716.0
2022-11-23 15:35:00,106.06,106.15,106.02,106.14,23660.0,100.9158,101.0014,100.8777,100.9919,23660.0
2022-11-23 15:40:00,106.14,106.14,106.05,106.1,27395.0,100.9919,100.9919,100.9063,100.9538,27395.0
2022-11-23 15:45:00,106.11,106.11,105.91,105.94,33955.0,100.9633,100.9633,100.773,100.8016,33955.0
2022-11-23 15:50:00,105.96,106.06,105.96,105.97,56125.0,100.8206,100.9158,100.8206,100.8301,56125.0
2022-11-23 15:55:00,105.97,106.11,105.93,106.11,140640.0,100.8301,100.9633,100.7921,100.9633,140640.0
2022-11-25 09:30:00,106.67,106.97,106.5,106.92,138654.0,101.4962,101.7816,101.3344,101.7341,138654.0
2022-11-25 09:35:00,106.92,107.05,106.64,106.69,90481.0,101.7341,101.8578,101.4676,101.5152,90481.0
2022-11-25 09:40:00,106.67,107.03,106.63,106.99,49143.0,101.4962,101.8387,101.4581,101.8007,49143.0
2022-11-25 09:45:00,107.0,107.12,106.88,106.91,65956.0,101.8102,101.9244,101.696,101.7245,65956.0
2022-11-25 09:50:00,106.92,107.14,106.92,107.04,87478.0,101.7341,101.9434,101.7341,101.8482,87478.0
2022-11-25 09:55:00,107.03,107.33,106.98,107.06,55409.0,101.8387,102.1242,101.7911,101.8673,55409.0
2022-11-25 10:00:00,107.07,107.14,106.96,106.98,90791.0,101.8768,101.9434,101.7721,101.7911,90791.0
2022-11-25 10:05:00,106.98,107.03,106.88,107.0,27708.0,101.7911,101.8387,101.696,101.8102,27708.0
2022-11-25 10:10:00,107.0,107.02,106.87,107.02,34523.0,101.8102,101.8292,101.6865,101.8292,34523.0
2022-11-25 10:15:00,107.03,107.08,106.99,107.06,29183.0,101.8387,101.8863,101.8007,101.8673,29183.0
2022-11-25 10:20:00,107.06,107.06,106.95,107.02,34620.0,101.8673,101.8673,101.7626,101.8292,34620.0
2022-11-25 10:25:00,107.03,107.11,107.03,107.07,24849.0,101.8387,101.9148,101.8387,101.8768,24849.0
2022-11-25 10:30:00,107.08,107.16,106.98,107.16,40911.0,101.8863,101.9624,101.7911,101.9624,40911.0
2022-11-25 10:35:00,107.15,107.21,106.92,106.96,25236.0,101.9529,102.01,101.7341,101.7721,25236.0
2022-11-25 10:40:00,106.98,106.98,106.76,106.76,16074.0,101.7911,101.7911,101.5818,101.5818,16074.0
2022-11-25 10:45:00,106.76,106.87,106.65,106.87,27401.0,101.5818,101.6865,101.4772,101.6865,27401.0
2022-11-25 10:50:00,106.87,107.08,106.87,107.06,17865.0,101.6865,101.8863,101.6865,101.8673,17865.0
2022-11-25 10:55:00,107.06,107.26,107.03,107.17,45273.0,101.8673,102.0576,101.8387,101.9719,45273.0
2022-11-25 11:00:00,107.17,107.2,107.01,107.15,26773.0,101.9719,102.0005,101.8197,101.9529,26773.0
2022-11-25 11:05:00,107.16,107.23,107.09,107.12,20396.0,101.9624,102.029,101.8958,101.9244,20396.0
2022-11-25 11:10:00,107.15,107.23,107.12,107.21,23011.0,101.9529,102.029,101.9244,102.01,23011.0
2022-11-25 11:15:00,107.21,107.24,107.17,107.19,20458.0,102.01,102.0385,101.9719,101.991,20458.0
2022-11-25 11:20:00,107.2,107.27,107.19,107.23,13975.0,102.0005,102.0671,101.991,102.029,13975.0
2022-11-25 11:25:00,107.22,107.3,107.15,107.2,38451.0,102.0195,102.0956,101.9529,102.0005,38451.0
2022-11-25 11:30:00,107.2,107.28,107.17,107.26,29334.0,102.0005,102.0766,101.9719,102.0576,29334.0
2022-11-25 11:35:00,107.28,107.35,107.26,107.28,41935.0,102.0766,102.1432,102.0576,102.0766,41935.0
2022-11-25 11:40:00,107.29,107.29,107.11,107.15,28999.0,102.0861,102.0861,101.9148,101.9529,28999.0
2022-11-25 11:45:00,107.14,107.15,107.03,107.14,41641.0,101.9434,101.9529,101.8387,101.9434,41641.0
2022-11-25 11:50:00,107.14,107.2,107.1,107.14,21090.0,101.9434,102.0005,101.9053,101.9434,21090.0
2022-11-25 11:55:00,107.13,107.13,106.85,106.88,31975.0,101.9339,101.9339,101.6675,101.696,31975.0
2022-11-25 12:00:00,106.88,106.95,106.79,106.81,25424.0,101.696,101.7626,101.6104,101.6294,25424.0
2022-11-25 12:05:00,106.81,106.88,106.75,106.88,31740.0,101.6294,101.696,101.5723,101.696,31740.0
2022-11-25 12:10:00,106.88,106.9,106.8,106.88,19694.0,101.696,101.715,101.6199,101.696,19694.0
2022-11-25 12:15:00,106.88,106.89,106.81,106.88,25909.0,101.696,101.7055,101.6294,101.696,25909.0
2022-11-25 12:20:00,106.89,106.91,106.85,106.87,14593.0,101.7055,101.7245,101.6675,101.6865,14593.0
2022-11-25 12:25:00,106.88,106.96,106.88,106.95,15093.0,101.696,101.7721,101.696,101.7626,15093.0
2022-11-25 12:30:00,106.96,106.98,106.82,106.85,27796.0,101.7721,101.7911,101.6389,101.6675,27796.0
2022-11-25 12:35:00,106.84,106.93,106.81,106.83,39111.0,101.6579,101.7436,101.6294,101.6484,39111.0
2022-11-25 12:40:00,106.83,106.84,106.66,106.7,31480.0,101.6484,101.6579,101.4867,101.5247,31480.0
2022-11-25 12:45:00,106.7,106.79,106.7,106.76,50446.0,101.5247,101.6104,101.5247,101.5818,50446.0
2022-11-25 12:50:00,106.77,106.94,106.76,106.93,55951.0,101.5913,101.7531,101.5818,101.7436,55951.0
2022-11-25 12:55:00,106.92,107.08,106.87,107.07,100669.0,101.7341,101.8863,101.6865,101.8768,100669.0
2022-11-28 09:30:00,106.72,107.75,106.51,107.33,123999.0,101.5438,102.5238,101.3439,102.1242,123999.0
2022-11-28 09:35:00,107.33,107.51,107.24,107.34,26311.0,102.1242,102.2954,102.0385,102.1337,26311.0
2022-11-28 09:40:00,107.34,107.35,106.99,107.1,29161.0,102.1337,102.1432,101.8007,101.9053,29161.0
2022-11-28 09:45:00,107.17,107.18,106.85,106.99,43506.0,101.9719,101.9814,101.6675,101.8007,43506.0
2022-11-28 09:50:00,107.0,107.09,106.83,106.93,126629.0,101.8102,101.8958,101.6484,101.7436,126629.0
2022-11-28 09:55:00,106.92,107.07,106.79,106.85,30440.0,101.7341,101.8768,101.6104,101.6675,30440.0
2022-11-28 10:00:00,106.85,106.85,106.66,106.7,28600.0,101.6675,101.6675,101.4867,101.5247,28600.0
2022-11-28 10:05:00,106.73,106.8,106.65,106.73,19604.0,101.5533,101.6199,101.4772,101.5533,19604.0
2022-11-28 10:10:00,106.72,106.8,106.64,106.78,20930.0,101.5438,101.6199,101.4676,101.6008,20930.0
2022-11-28 10:15:00,106.78,106.79,106.65,106.73,37037.0,101.6008,101.6104,101.4772,101.5533,37037.0
2022-11-28 10:20:00,106.73,106.76,106.56,106.62,22903.0,101.5533,101.5818,101.3915,101.4486,22903.0
2022-11-28 10:25:00,106.64,106.65,106.46,106.6,42539.0,101.4676,101.4772,101.2964,101.4296,42539.0
2022-11-28 10:30:00,106.61,106.62,106.38,106.44,14892.0,101.4391,101.4486,101.2202,101.2773,14892.0
2022-11-28 10:35:00,106.45,106.62,106.42,106.57,18652.0,101.2869,101.4486,101.2583,101.401,18652.0
2022-11-28 10:40:00,106.56,106.59,106.33,106.37,27161.0,101.3915,101.4201,101.1727,101.2107,27161.0
2022-11-28 10:45:00,106.38,106.42,106.28,106.34,18146.0,101.2202,101.2583,101.1251,101.1822,18146.0
2022-11-28 10:50:00,106.33,106.34,106.2,106.28,34898.0,101.1727,101.1822,101.049,101.1251,34898.0
2022-11-28 10:55:00,106.26,106.28,106.08,106.1,22239.0,101.1061,101.1251,100.9348,100.9538,22239.0
2022-11-28 11:00:00,106.1,106.2,106.09,106.12,29387.0,100.9538,101.049,100.9443,100.9729,29387.0
2022-11-28 11:05:00,106.13,106.14,105.79,105.84,89635.0,100.9824,100.9919,100.6589,100.7064,89635.0
2022-11-28 11:10:00,105.85,105.96,105.75,105.92,46163.0,100.716,100.8206,100.6208,100.7826,46163.0
2022-11-28 11:15:00,105.91,105.92,105.7,105.73,56237.0,100.773,100.7826,100.5732,100.6018,56237.0
2022-11-28 11:20:00,105.72,105.85,105.68,105.72,32616.0,100.5923,100.716,100.5542,100.5923,32616.0
2022-11-28 11:25:00,105.73,105.81,105.64,105.66,43270.0,100.6018,100.6779,100.5161,100.5352,43270.0
2022-11-28 11:30:00,105.65,105.76,105.63,105.73,32599.0,100.5257,100.6303,100.5066,100.6018,32599.0
2022-11-28 11:35:00,105.74,105.77,105.67,105.74,34380.0,100.6113,100.6398,100.5447,100.6113,34380.0
2022-11-28 11:40:00,105.74,105.75,105.63,105.64,16429.0,100.6113,100.6208,100.5066,100.5161,16429.0
2022-11-28 11:45:00,105.63,105.69,105.61,105.61,15951.0,100.5066,100.5637,100.4876,100.4876,15951.0
2022-11-28 11:50:00,105.63,105.75,105.53,105.74,46734.0,100.5066,100.6208,100.4115,100.6113,46734.0
2022-11-28 11:55:00,105.74,105.77,105.67,105.67,19641.0,100.6113,100.6398,100.5447,100.5447,19641.0
2022-11-28 12:00:00,105.64,105.72,105.37,105.55,23978.0,100.5161,100.5923,100.2592,100.4305,23978.0
2022-11-28 12:05:00,105.54,105.74,105.43,105.43,19932.0,100.421,100.6113,100.3163,100.3163,19932.0
2022-11-28 12:10:00,105.41,105.48,105.38,105.42,15956.0,100.2973,100.3639,100.2688,100.3068,15956.0
2022-11-28 12:15:00,105.43,105.55,105.43,105.53,23347.0,100.3163,100.4305,100.3163,100.4115,23347.0
2022-11-28 12:20:00,105.53,105.66,105.49,105.65,26795.0,100.4115,100.5352,100.3734,100.5257,26795.0
2022-11-28 12:25:00,105.66,105.78,105.64,105.73,33373.0,100.5352,100.6493,100.5161,100.6018,33373.0
2022-11-28 12:30:00,105.75,105.85,105.72,105.72,16297.0,100.6208,100.716,100.5923,100.5923,16297.0
2022-11-28 12:35:00,105.73,105.79,105.71,105.78,10869.0,100.6018,100.6589,100.5827,100.6493,10869.0
2022-11-28 12:40:00,105.78,105.81,105.75,105.78,9437.0,100.6493,100.6779,100.6208,100.6493,9437.0
2022-11-28 12:45:00,105.79,105.79,105.74,105.74,9918.0,100.6589,100.6589,100.6113,100.6113,9918.0
2022-11-28 12:50:00,105.75,105.75,105.54,105.55,17506.0,100.6208,100.6208,100.421,100.4305,17506.0
2022-11-28 12:55:00,105.53,105.63,105.52,105.55,20928.0,100.4115,100.5066,100.402,100.4305,20928.0
2022-11-28 13:00:00,105.56,105.59,105.54,105.57,14767.0,100.44,100.4686,100.421,100.4495,14767.0
2022-11-28 13:05:00,105.57,105.65,105.56,105.64,9079.0,100.4495,100.5257,100.44,100.5161,9079.0
2022-11-28 13:10:00,105.64,105.8,105.64,105.74,39320.0,100.5161,100.6684,100.5161,100.6113,39320.0
2022-11-28 13:15:00,105.73,105.74,105.61,105.65,28074.0,100.6018,100.6113,100.4876,100.5257,28074.0
2022-11-28 13:20:00,105.68,105.77,105.65,105.75,15244.0,100.5542,100.6398,100.5257,100.6208,15244.0
2022-11-28 13:25:00,105.78,105.79,105.67,105.68,12945.0,100.6493,100.6589,100.5447,100.5542,12945.0
2022-11-28 13:30:00,105.67,105.69,105.54,105.56,14928.0,100.5447,100.5637,100.421,100.44,14928.0
2022-11-28 13:35:00,105.55,105.62,105.53,105.59,10148.0,100.4305,100.4971,100.4115,100.4686,10148.0
2022-11-28 13:40:00,105.58,105.63,105.56,105.61,16001.0,100.4591,100.5066,100.44,100.4876,16001.0
2022-11-28 13:45:00,105.6,105.62,105.59,105.62,12218.0,100.4781,100.4971,100.4686,100.4971,12218.0
2022-11-28 13:50:00,105.62,105.73,105.59,105.72,29194.0,100.4971,100.6018,100.4686,100.5923,29194.0
2022-11-28 13:55:00,105.7,105.71,105.5,105.53,23154.0,100.5732,100.5827,100.3829,100.4115,23154.0
2022-11-28 14:00:00,105.52,105.59,105.52,105.52,21250.0,100.402,100.4686,100.402,100.402,21250.0
2022-11-28 14:05:00,105.53,105.58,105.51,105.52,19022.0,100.4115,100.4591,100.3924,100.402,19022.0
2022-11-28 14:10:00,105.51,105.52,105.43,105.44,13176.0,100.3924,100.402,100.3163,100.3258,13176.0
2022-11-28 14:15:00,105.45,105.47,105.41,105.44,15555.0,100.3354,100.3544,100.2973,100.3258,15555.0
2022-11-28 14:20:00,105.45,105.45,105.33,105.37,27561.0,100.3354,100.3354,100.2212,100.2592,27561.0
2022-11-28 14:25:00,105.37,105.45,105.35,105.42,7561.0,100.2592,100.3354,100.2402,100.3068,7561.0
2022-11-28 14:30:00,105.41,105.44,105.33,105.4,18200.0,100.2973,100.3258,100.2212,100.2878,18200.0
2022-11-28 14:35:00,105.39,105.43,105.34,105.4,20114.0,100.2783,100.3163,100.2307,100.2878,20114.0
2022-11-28 14:40:00,105.4,105.42,105.37,105.42,16330.0,100.2878,100.3068,100.2592,100.3068,16330.0
2022-11-28 14:45:00,105.42,105.46,105.39,105.4,15241.0,100.3068,100.3449,100.2783,100.2878,15241.0
2022-11-28 14:50:00,105.4,105.42,105.36,105.41,18840.0,100.2878,100.3068,100.2497,100.2973,18840.0
2022-11-28 14:55:00,105.39,105.41,105.28,105.31,16597.0,100.2783,100.2973,100.1736,100.2021,16597.0
2022-11-28 15:00:00,105.31,105.34,105.26,105.3,24844.0,100.2021,100.2307,100.1546,100.1926,24844.0
2022-11-28 15:05:00,105.29,105.31,105.24,105.27,28410.0,100.1831,100.2021,100.1355,100.1641,28410.0
2022-11-28 15:10:00,105.27,105.28,105.18,105.2,21922.0,100.1641,100.1736,100.0785,100.0975,21922.0
2022-11-28 15:15:00,105.2,105.22,105.13,105.2,28850.0,100.0975,100.1165,100.0309,100.0975,28850.0
2022-11-28 15:20:00,105.19,105.3,105.19,105.24,17382.0,100.088,100.1926,100.088,100.1355,17382.0
2022-11-28 15:25:00,105.22,105.24,105.18,105.22,30711.0,100.1165,100.1355,100.0785,100.1165,30711.0
2022-11-28 15:30:00,105.21,105.29,105.19,105.19,42815.0,100.107,100.1831,100.088,100.088,42815.0
2022-11-28 15:35:00,105.19,105.34,105.18,105.32,28772.0,100.088,100.2307,100.0785,100.2117,28772.0
2022-11-28 15:40:00,105.32,105.47,105.32,105.42,35606.0,100.2117,100.3544,100.2117,100.3068,35606.0
2022-11-28 15:45:00,105.42,105.42,105.23,105.24,64118.0,100.3068,100.3068,100.126,100.1355,64118.0
2022-11-28 15:50:00,105.23,105.37,105.21,105.36,48744.0,100.126,100.2592,100.107,100.2497,48744.0
2022-11-28 15:55:00,105.36,105.47,105.31,105.4,173804.0,100.2497,100.3544,100.2021,100.2878,173804.0
2022-11-29 09:30:00,105.0,105.38,104.81,105.13,81333.0,99.9072,100.2688,99.7264,100.0309,81333.0
2022-11-29 09:35:00,105.15,105.26,104.96,105.01,30613.0,100.0499,100.1546,99.8691,99.9167,30613.0
2022-11-29 09:40:00,104.99,105.05,104.81,104.84,33108.0,99.8977,99.9548,99.7264,99.7549,33108.0
2022-11-29 09:45:00,104.85,104.96,104.77,104.95,23495.0,99.7645,99.8691,99.6883,99.8596,23495.0
2022-11-29 09:50:00,104.95,104.95,104.66,104.76,38352.0,99.8596,99.8596,99.5837,99.6788,38352.0
2022-11-29 09:55:00,104.76,104.91,104.72,104.91,25751.0,99.6788,99.8215,99.6408,99.8215,25751.0
2022-11-29 10:00:00,104.91,105.06,104.77,104.79,37505.0,99.8215,99.9643,99.6883,99.7074,37505.0
2022-11-29 10:05:00,104.8,104.96,104.73,104.75,89271.0,99.7169,99.8691,99.6503,99.6693,89271.0
2022-11-29 10:10:00,104.74,104.77,104.64,104.74,33667.0,99.6598,99.6883,99.5646,99.6598,33667.0
2022-11-29 10:15:00,104.75,104.9,104.72,104.9,60264.0,99.6693,99.812,99.6408,99.812,60264.0
2022-11-29 10:20:00,104.9,104.97,104.79,104.83,86953.0,99.812,99.8786,99.7074,99.7454,86953.0
2022-11-29 10:25:00,104.82,104.95,104.79,104.9,56648.0,99.7359,99.8596,99.7074,99.812,56648.0
2022-11-29 10:30:00,104.91,104.92,104.81,104.86,47854.0,99.8215,99.8311,99.7264,99.774,47854.0
2022-11-29 10:35:00,104.84,104.88,104.8,104.84,32778.0,99.7549,99.793,99.7169,99.7549,32778.0
2022-11-29 10:40:00,104.84,104.94,104.8,104.85,37989.0,99.7549,99.8501,99.7169,99.7645,37989.0
2022-11-29 10:45:00,104.87,105.23,104.86,105.23,263635.0,99.7835,100.126,99.774,100.126,263635.0
2022-11-29 10:50:00,105.21,105.21,105.01,105.02,22706.0,100.107,100.107,99.9167,99.9262,22706.0
2022-11-29 10:55:00,105.04,105.06,104.95,104.98,19994.0,99.9452,99.9643,99.8596,99.8882,19994.0
2022-11-29 11:00:00,104.99,105.04,104.84,104.86,30169.0,99.8977,99.9452,99.7549,99.774,30169.0
2022-11-29 11:05:00,104.88,104.88,104.62,104.62,18353.0,99.793,99.793,99.5456,99.5456,18353.0
2022-11-29 11:10:00,104.61,104.67,104.6,104.64,23797.0,99.5361,99.5932,99.5266,99.5646,23797.0
2022-11-29 11:15:00,104.64,104.69,104.52,104.62,37029.0,99.5646,99.6122,99.4505,99.5456,37029.0
2022-11-29 11:20:00,104.6,104.61,104.48,104.51,23056.0,99.5266,99.5361,99.4124,99.4409,23056.0
2022-11-29 11:25:00,104.51,104.67,104.5,104.59,24896.0,99.4409,99.5932,99.4314,99.5171,24896.0
2022-11-29 11:30:00,104.58,104.75,104.57,104.73,18207.0,99.5076,99.6693,99.498,99.6503,18207.0
2022-11-29 11:35:00,104.76,104.76,104.58,104.6,21464.0,99.6788,99.6788,99.5076,99.5266,21464.0
2022-11-29 11:40:00,104.6,104.63,104.57,104.62,22233.0,99.5266,99.5551,99.498,99.5456,22233.0
2022-11-29 11:45:00,104.62,104.75,104.6,104.74,14979.0,99.5456,99.6693,99.5266,99.6598,14979.0
2022-11-29 11:50:00,104.74,104.79,104.72,104.74,19510.0,99.6598,99.7074,99.6408,99.6598,19510.0
2022-11-29 11:55:00,104.72,104.73,104.65,104.68,20906.0,99.6408,99.6503,99.5742,99.6027,20906.0
2022-11-29 12:00:00,104.68,104.68,104.55,104.56,19710.0,99.6027,99.6027,99.479,99.4885,19710.0
2022-11-29 12:05:00,104.55,104.66,104.55,104.57,33707.0,99.479,99.5837,99.479,99.498,33707.0
2022-11-29 12:10:00,104.57,104.64,104.53,104.62,34380.0,99.498,99.5646,99.46,99.5456,34380.0
2022-11-29 12:15:00,104.64,104.89,104.64,104.89,28772.0,99.5646,99.8025,99.5646,99.8025,28772.0
2022-11-29 12:20:00,104.88,104.96,104.85,104.94,37570.0,99.793,99.8691,99.7645,99.8501,37570.0
2022-11-29 12:25:00,104.93,104.98,104.9,104.95,30765.0,99.8406,99.8882,99.812,99.8596,30765.0
2022-11-29 12:30:00,104.94,105.12,104.92,105.11,35890.0,99.8501,100.0214,99.8311,100.0118,35890.0
2022-11-29 12:35:00,105.11,105.27,105.1,105.17,14793.0,100.0118,100.1641,100.0023,100.0689,14793.0
2022-11-29 12:40:00,105.18,105.18,105.07,105.11,33765.0,100.0785,100.0785,99.9738,100.0118,33765.0
2022-11-29 12:45:00,105.12,105.15,105.04,105.05,19960.0,100.0214,100.0499,99.9452,99.9548,19960.0
2022-11-29 12:50:00,105.05,105.08,104.99,105.02,20507.0,99.9548,99.9833,99.8977,99.9262,20507.0
2022-11-29 12:55:00,105.02,105.02,104.89,104.91,15420.0,99.9262,99.9262,99.8025,99.8215,15420.0
2022-11-29 13:00:00,104.91,104.93,104.8,104.81,14362.0,99.8215,99.8406,99.7169,99.7264,14362.0
2022-11-29 13:05:00,104.8,104.84,104.75,104.78,19711.0,99.7169,99.7549,99.6693,99.6979,19711.0
2022-11-29 13:10:00,104.77,104.83,104.75,104.82,18180.0,99.6883,99.7454,99.6693,99.7359,18180.0
2022-11-29 13:15:00,104.82,104.83,104.7,104.77,18423.0,99.7359,99.7454,99.6217,99.6883,18423.0
2022-11-29 13:20:00,104.77,104.83,104.72,104.79,18366.0,99.6883,99.7454,99.6408,99.7074,18366.0
2022-11-29 13:25:00,104.79,104.79,104.68,104.7,20535.0,99.7074,99.7074,99.6027,99.6217,20535.0
2022-11-29 13:30:00,104.7,104.72,104.67,104.68,24045.0,99.6217,99.6408,99.5932,99.6027,24045.0
2022-11-29 13:35:00,104.67,104.87,104.67,104.85,16554.0,99.5932,99.7835,99.5932,99.7645,16554.0
2022-11-29 13:40:00,104.85,104.88,104.8,104.81,15875.0,99.7645,99.793,99.7169,99.7264,15875.0
2022-11-29 13:45:00,104.8,104.86,104.79,104.79,19603.0,99.7169,99.774,99.7074,99.7074,19603.0
2022-11-29 13:50:00,104.8,104.83,104.73,104.83,19568.0,99.7169,99.7454,99.6503,99.7454,19568.0
2022-11-29 13:55:00,104.83,104.95,104.79,104.92,66794.0,99.7454,99.8596,99.7074,99.8311,66794.0
2022-11-29 14:00:00,104.93,105.2,104.92,105.17,44402.0,99.8406,100.0975,99.8311,100.0689,44402.0
2022-11-29 14:05:00,105.17,105.22,105.1,105.15,23813.0,100.0689,100.1165,100.0023,100.0499,23813.0
2022-11-29 14:10:00,105.15,105.21,105.12,105.19,18584.0,100.0499,100.107,100.0214,100.088,18584.0
2022-11-29 14:15:00,105.18,105.3,105.16,105.3,173823.0,100.0785,100.1926,100.0594,100.1926,173823.0
2022-11-29 14:20:00,105.31,105.35,105.23,105.23,18303.0,100.2021,100.2402,100.126,100.126,18303.0
2022-11-29 14:25:00,105.24,105.27,105.01,105.02,17713.0,100.1355,100.1641,99.9167,99.9262,17713.0
2022-11-29 14:30:00,105.02,105.03,104.9,104.93,18771.0,99.9262,99.9357,99.812,99.8406,18771.0
2022-11-29 14:35:00,104.93,104.98,104.82,104.92,21960.0,99.8406,99.8882,99.7359,99.8311,21960.0
2022-11-29 14:40:00,104.91,104.94,104.85,104.87,19891.0,99.8215,99.8501,99.7645,99.7835,19891.0
2022-11-29 14:45:00,104.87,104.88,104.81,104.86,31304.0,99.7835,99.793,99.7264,99.774,31304.0
2022-11-29 14:50:00,104.86,104.93,104.8,104.8,22021.0,99.774,99.8406,99.7169,99.7169,22021.0
2022-11-29 14:55:00,104.8,104.91,104.8,104.9,18255.0,99.7169,99.8215,99.7169,99.812,18255.0
2022-11-29 15:00:00,104.9,104.93,104.81,104.82,17768.0,99.812,99.8406,99.7264,99.7359,17768.0
2022-11-29 15:05:00,104.82,105.01,104.82,104.98,27587.0,99.7359,99.9167,99.7359,99.8882,27587.0
2022-11-29 15:10:00,104.98,105.09,104.95,105.07,20406.0,99.8882,99.9928,99.8596,99.9738,20406.0
2022-11-29 15:15:00,105.07,105.09,104.99,105.0,27566.0,99.9738,99.9928,99.8977,99.9072,27566.0
2022-11-29 15:20:00,105.0,105.14,104.96,104.98,33670.0,99.9072,100.0404,99.8691,99.8882,33670.0
2022-11-29 15:25:00,105.01,105.01,104.87,104.92,24446.0,99.9167,99.9167,99.7835,99.8311,24446.0
2022-11-29 15:30:00,104.91,105.05,104.9,105.02,28448.0,99.8215,99.9548,99.812,99.9262,28448.0
2022-11-29 15:35:00,105.03,105.08,104.9,104.93,29488.0,99.9357,99.9833,99.812,99.8406,29488.0
2022-11-29 15:40:00,104.92,105.12,104.91,105.01,33286.0,99.8311,100.0214,99.8215,99.9167,33286.0
2022-11-29 15:45:00,105.0,105.04,104.92,105.01,53384.0,99.9072,99.9452,99.8311,99.9167,53384.0
2022-11-29 15:50:00,105.01,105.06,104.9,104.95,67978.0,99.9167,99.9643,99.812,99.8596,67978.0
2022-11-29 15:55:00,104.94,105.04,104.93,105.0,216630.0,99.8501,99.9452,99.8406,99.9072,216630.0
2022-11-30 09:30:00,105.13,105.26,104.62,104.9,274853.0,100.0309,100.1546,99.5456,99.812,274853.0
2022-11-30 09:35:00,104.95,105.02,104.62,104.94,98117.0,99.8596,99.9262,99.5456,99.8501,98117.0
2022-11-30 09:40:00,104.94,105.2,104.63,104.7,59106.0,99.8501,100.0975,99.5551,99.6217,59106.0
2022-11-30 09:45:00,104.7,104.77,104.51,104.53,32246.0,99.6217,99.6883,99.4409,99.46,32246.0
2022-11-30 09:50:00,104.55,104.64,104.43,104.44,40695.0,99.479,99.5646,99.3648,99.3743,40695.0
2022-11-30 09:55:00,104.43,104.6,104.41,104.52,45605.0,99.3648,99.5266,99.3458,99.4505,45605.0
2022-11-30 10:00:00,104.55,104.61,104.36,104.48,71028.0,99.479,99.5361,99.2982,99.4124,71028.0
2022-11-30 10:05:00,104.49,104.52,104.29,104.33,83901.0,99.4219,99.4505,99.2316,99.2697,83901.0
2022-11-30 10:10:00,104.33,104.33,103.9,103.94,47054.0,99.2697,99.2697,98.8605,98.8986,47054.0
2022-11-30 10:15:00,103.94,104.02,103.8,103.82,43079.0,98.8986,98.9747,98.7654,98.7844,43079.0
2022-11-30 10:20:00,103.81,103.85,103.65,103.73,37084.0,98.7749,98.813,98.6227,98.6988,37084.0
2022-11-30 10:25:00,103.73,103.73,103.46,103.61,48320.0,98.6988,98.6988,98.4419,98.5846,48320.0
2022-11-30 10:30:00,103.63,103.67,103.49,103.51,53603.0,98.6036,98.6417,98.4704,98.4895,53603.0
2022-11-30 10:35:00,103.51,103.64,103.5,103.62,32116.0,98.4895,98.6131,98.4799,98.5941,32116.0
2022-11-30 10:40:00,103.61,103.62,103.44,103.52,39803.0,98.5846,98.5941,98.4228,98.499,39803.0
2022-11-30 10:45:00,103.52,103.71,103.5,103.63,78795.0,98.499,98.6798,98.4799,98.6036,78795.0
2022-11-30 10:50:00,103.61,103.73,103.57,103.68,107676.0,98.5846,98.6988,98.5465,98.6512,107676.0
2022-11-30 10:55:00,103.69,103.81,103.65,103.78,65290.0,98.6607,98.7749,98.6227,98.7464,65290.0
2022-11-30 11:00:00,103.78,103.87,103.74,103.76,34367.0,98.7464,98.832,98.7083,98.7273,34367.0
2022-11-30 11:05:00,103.77,103.91,103.76,103.84,26705.0,98.7368,98.8701,98.7273,98.8034,26705.0
2022-11-30 11:10:00,103.84,103.84,103.75,103.82,31635.0,98.8034,98.8034,98.7178,98.7844,31635.0
2022-11-30 11:15:00,103.82,103.95,103.81,103.89,33407.0,98.7844,98.9081,98.7749,98.851,33407.0
2022-11-30 11:20:00,103.88,104.04,103.85,103.95,86526.0,98.8415,98.9937,98.813,98.9081,86526.0
2022-11-30 11:25:00,103.96,104.03,103.92,103.99,35197.0,98.9176,98.9842,98.8796,98.9462,35197.0
2022-11-30 11:30:00,104.0,104.15,104.0,104.02,45245.0,98.9557,99.0984,98.9557,98.9747,45245.0
2022-11-30 11:35:00,104.04,104.18,104.02,104.18,60440.0,98.9937,99.127,98.9747,99.127,60440.0
2022-11-30 11:40:00,104.19,104.2,104.07,104.1,19324.0,99.1365,99.146,99.0223,99.0508,19324.0
2022-11-30 11:45:00,104.09,104.1,104.04,104.07,18020.0,99.0413,99.0508,98.9937,99.0223,18020.0
2022-11-30 11:50:00,104.07,104.14,104.06,104.09,17783.0,99.0223,99.0889,99.0128,99.0413,17783.0
2022-11-30 11:55:00,104.09,104.11,104.0,104.0,22998.0,99.0413,99.0603,98.9557,98.9557,22998.0
2022-11-30 12:00:00,104.0,104.08,103.99,104.07,19701.0,98.9557,99.0318,98.9462,99.0223,19701.0
2022-11-30 12:05:00,104.09,104.09,103.97,104.0,26419.0,99.0413,99.0413,98.9271,98.9557,26419.0
2022-11-30 12:10:00,104.0,104.0,103.87,103.87,25112.0,98.9557,98.9557,98.832,98.832,25112.0
2022-11-30 12:15:00,103.86,103.86,103.69,103.69,16525.0,98.8225,98.8225,98.6607,98.6607,16525.0
2022-11-30 12:20:00,103.69,103.75,103.58,103.7,17098.0,98.6607,98.7178,98.5561,98.6702,17098.0
2022-11-30 12:25:00,103.7,103.71,103.56,103.59,9868.0,98.6702,98.6798,98.537,98.5656,9868.0
2022-11-30 12:30:00,103.58,103.64,103.58,103.64,7129.0,98.5561,98.6131,98.5561,98.6131,7129.0
2022-11-30 12:35:00,103.64,103.66,103.5,103.54,19458.0,98.6131,98.6322,98.4799,98.518,19458.0
2022-11-30 12:40:00,103.53,103.64,103.49,103.57,24829.0,98.5085,98.6131,98.4704,98.5465,24829.0
2022-11-30 12:45:00,103.56,103.69,103.56,103.62,9684.0,98.537,98.6607,98.537,98.5941,9684.0
2022-11-30 12:50:00,103.61,103.71,103.61,103.65,13905.0,98.5846,98.6798,98.5846,98.6227,13905.0
2022-11-30 12:55:00,103.65,103.67,103.6,103.64,21678.0,98.6227,98.6417,98.5751,98.6131,21678.0
2022-11-30 13:00:00,103.63,103.78,103.61,103.77,27724.0,98.6036,98.7464,98.5846,98.7368,27724.0
2022-11-30 13:05:00,103.76,103.87,103.75,103.86,19724.0,98.7273,98.832,98.7178,98.8225,19724.0
2022-11-30 13:10:00,103.87,103.9,103.82,103.9,20667.0,98.832,98.8605,98.7844,98.8605,20667.0
2022-11-30 13:15:00,103.9,103.91,103.82,103.82,23685.0,98.8605,98.8701,98.7844,98.7844,23685.0
2022-11-30 13:20:00,103.85,103.86,103.77,103.81,21016.0,98.813,98.8225,98.7368,98.7749,21016.0
2022-11-30 13:25:00,103.81,103.88,103.81,103.87,13431.0,98.7749,98.8415,98.7749,98.832,13431.0
2022-11-30 13:30:00,103.86,104.43,103.74,104.22,50704.0,98.8225,99.3648,98.7083,99.165,50704.0
2022-11-30 13:35:00,104.23,104.81,104.22,104.7,55026.0,99.1745,99.7264,99.165,99.6217,55026.0
2022-11-30 13:40:00,104.74,104.89,104.58,104.65,30577.0,99.6598,99.8025,99.5076,99.5742,30577.0
2022-11-30 13:45:00,104.67,104.7,104.38,104.57,37732.0,99.5932,99.6217,99.3173,99.498,37732.0
2022-11-30 13:50:00,104.55,104.73,104.5,104.73,51910.0,99.479,99.6503,99.4314,99.6503,51910.0
2022-11-30 13:55:00,104.78,105.08,104.74,105.02,31691.0,99.6979,99.9833,99.6598,99.9262,31691.0
2022-11-30 14:00:00,105.03,105.33,105.03,105.27,37948.0,99.9357,100.2212,99.9357,100.1641,37948.0
2022-11-30 14:05:00,105.29,105.5,105.29,105.36,31430.0,100.1831,100.3829,100.1831,100.2497,31430.0
2022-11-30 14:10:00,105.38,105.45,105.32,105.42,26973.0,100.2688,100.3354,100.2117,100.3068,26973.0
2022-11-30 14:15:00,105.45,105.99,105.44,105.96,27065.0,100.3354,100.8492,100.3258,100.8206,27065.0
2022-11-30 14:20:00,106.0,106.04,105.83,105.93,53855.0,100.8587,100.8967,100.6969,100.7921,53855.0
2022-11-30 14:25:00,105.92,105.98,105.83,105.87,34266.0,100.7826,100.8396,100.6969,100.735,34266.0
2022-11-30 14:30:00,105.86,105.9,105.78,105.9,29543.0,100.7255,100.7635,100.6493,100.7635,29543.0
2022-11-30 14:35:00,105.9,105.95,105.81,105.93,26744.0,100.7635,100.8111,100.6779,100.7921,26744.0
2022-11-30 14:40:00,105.94,106.15,105.94,106.05,30601.0,100.8016,101.0014,100.8016,100.9063,30601.0
2022-11-30 14:45:00,106.05,106.18,106.02,106.18,38664.0,100.9063,101.0299,100.8777,101.0299,38664.0
2022-11-30 14:50:00,106.19,106.4,106.17,106.3,94871.0,101.0395,101.2393,101.0204,101.1441,94871.0
2022-11-30 14:55:00,106.31,106.32,106.19,106.29,44909.0,101.1536,101.1632,101.0395,101.1346,44909.0
2022-11-30 15:00:00,106.29,106.46,106.25,106.46,39692.0,101.1346,101.2964,101.0966,101.2964,39692.0
2022-11-30 15:05:00,106.44,106.65,106.43,106.64,35134.0,101.2773,101.4772,101.2678,101.4676,35134.0
2022-11-30 15:10:00,106.63,106.7,106.6,106.63,31667.0,101.4581,101.5247,101.4296,101.4581,31667.0
2022-11-30 15:15:00,106.64,106.87,106.62,106.87,51294.0,101.4676,101.6865,101.4486,101.6865,51294.0
2022-11-30 15:20:00,106.87,106.98,106.81,106.96,67862.0,101.6865,101.7911,101.6294,101.7721,67862.0
2022-11-30 15:25:00,106.96,106.97,106.85,106.92,59992.0,101.7721,101.7816,101.6675,101.7341,59992.0
2022-11-30 15:30:00,106.91,107.08,106.89,107.08,62821.0,101.7245,101.8863,101.7055,101.8863,62821.0
2022-11-30 15:35:00,107.09,107.24,106.9,107.01,70933.0,101.8958,102.0385,101.715,101.8197,70933.0
2022-11-30 15:40:00,107.0,107.1,106.97,107.09,73353.0,101.8102,101.9053,101.7816,101.8958,73353.0
2022-11-30 15:45:00,107.1,107.27,107.09,107.22,139111.0,101.9053,102.0671,101.8958,102.0195,139111.0
2022-11-30 15:50:00,107.22,107.7,107.19,107.52,355675.0,102.0195,102.4762,101.991,102.305,355675.0
2022-11-30 15:55:00,107.51,107.57,107.24,107.56,615399.0,102.2954,102.3525,102.0385,102.343,615399.0
2022-12-01 09:30:00,108.24,108.58,108.07,108.33,117730.0,102.99,103.3135,102.8283,103.0757,117730.0
2022-12-01 09:35:00,108.36,108.37,107.8,107.89,27514.0,103.1042,103.1137,102.5714,102.657,27514.0
2022-12-01 09:40:00,107.92,108.21,107.77,108.07,46059.0,102.6856,102.9615,102.5428,102.8283,46059.0
2022-12-01 09:45:00,108.02,108.18,107.87,107.89,62048.0,102.7807,102.9329,102.638,102.657,62048.0
2022-12-01 09:50:00,107.87,108.32,107.87,108.28,46775.0,102.638,103.0662,102.638,103.0281,46775.0
2022-12-01 09:55:00,108.32,108.45,108.23,108.38,33400.0,103.0662,103.1898,102.9805,103.1232,33400.0
2022-12-01 10:00:00,108.41,108.65,108.32,108.36,47721.0,103.1518,103.3801,103.0662,103.1042,47721.0
2022-12-01 10:05:00,108.36,108.36,108.12,108.19,23096.0,103.1042,103.1042,102.8759,102.9425,23096.0
2022-12-01 10:10:00,108.17,108.19,107.89,107.99,29751.0,102.9234,102.9425,102.657,102.7522,29751.0
2022-12-01 10:15:00,107.97,108.05,107.68,107.75,23690.0,102.7331,102.8092,102.4572,102.5238,23690.0
2022-12-01 10:20:00,107.73,107.73,107.58,107.61,29842.0,102.5048,102.5048,102.362,102.3906,29842.0
2022-12-01 10:25:00,107.58,107.72,107.55,107.69,23745.0,102.362,102.4953,102.3335,102.4667,23745.0
2022-12-01 10:30:00,107.69,107.69,107.43,107.61,32250.0,102.4667,102.4667,102.2193,102.3906,32250.0
2022-12-01 10:35:00,107.61,107.81,107.55,107.69,22266.0,102.3906,102.5809,102.3335,102.4667,22266.0
2022-12-01 10:40:00,107.66,107.67,107.49,107.62,24263.0,102.4382,102.4477,102.2764,102.4001,24263.0
2022-12-01 10:45:00,107.64,107.67,107.58,107.6,24315.0,102.4191,102.4477,102.362,102.3811,24315.0
2022-12-01 10:50:00,107.61,107.75,107.56,107.67,35573.0,102.3906,102.5238,102.343,102.4477,35573.0
2022-12-01 10:55:00,107.67,107.88,107.54,107.83,23570.0,102.4477,102.6475,102.324,102.5999,23570.0
2022-12-01 11:00:00,107.84,107.9,107.77,107.77,17519.0,102.6094,102.6665,102.5428,102.5428,17519.0
2022-12-01 11:05:00,107.77,107.83,107.77,107.83,22007.0,102.5428,102.5999,102.5428,102.5999,22007.0
2022-12-01 11:10:00,107.84,107.84,107.7,107.73,19170.0,102.6094,102.6094,102.4762,102.5048,19170.0
2022-12-01 11:15:00,107.75,107.76,107.43,107.5,15446.0,102.5238,102.5333,102.2193,102.2859,15446.0
2022-12-01 11:20:00,107.49,107.62,107.46,107.55,26761.0,102.2764,102.4001,102.2479,102.3335,26761.0
2022-12-01 11:25:00,107.54,107.61,107.39,107.39,107308.0,102.324,102.3906,102.1813,102.1813,107308.0
2022-12-01 11:30:00,107.41,107.59,107.35,107.45,119150.0,102.2003,102.3716,102.1432,102.2383,119150.0
2022-12-01 11:35:00,107.46,107.67,107.45,107.59,85295.0,102.2479,102.4477,102.2383,102.3716,85295.0
2022-12-01 11:40:00,107.59,107.75,107.58,107.69,100106.0,102.3716,102.5238,102.362,102.4667,100106.0
2022-12-01 11:45:00,107.72,107.73,107.61,107.67,17102.0,102.4953,102.5048,102.3906,102.4477,17102.0
2022-12-01 11:50:00,107.69,107.76,107.61,107.72,12899.0,102.4667,102.5333,102.3906,102.4953,12899.0
2022-12-01 11:55:00,107.76,107.87,107.73,107.83,22313.0,102.5333,102.638,102.5048,102.5999,22313.0
2022-12-01 12:00:00,107.83,107.85,107.58,107.6,16866.0,102.5999,102.6189,102.362,102.3811,16866.0
2022-12-01 12:05:00,107.62,107.62,107.42,107.44,17332.0,102.4001,102.4001,102.2098,102.2288,17332.0
2022-12-01 12:10:00,107.46,107.53,107.39,107.41,16829.0,102.2479,102.3145,102.1813,102.2003,16829.0
2022-12-01 12:15:00,107.41,107.63,107.4,107.57,21232.0,102.2003,102.4096,102.1908,102.3525,21232.0
2022-12-01 12:20:00,107.6,107.71,107.58,107.68,22899.0,102.3811,102.4857,102.362,102.4572,22899.0
2022-12-01 12:25:00,107.68,107.91,107.67,107.88,69447.0,102.4572,102.676,102.4477,102.6475,69447.0
2022-12-01 12:30:00,107.87,108.08,107.84,107.92,38809.0,102.638,102.8378,102.6094,102.6856,38809.0
2022-12-01 12:35:00,107.91,107.91,107.73,107.77,20813.0,102.676,102.676,102.5048,102.5428,20813.0
2022-12-01 12:40:00,107.75,107.79,107.61,107.64,18238.0,102.5238,102.5619,102.3906,102.4191,18238.0
2022-12-01 12:45:00,107.65,107.71,107.59,107.67,17903.0,102.4286,102.4857,102.3716,102.4477,17903.0
2022-12-01 12:50:00,107.67,107.75,107.65,107.7,20424.0,102.4477,102.5238,102.4286,102.4762,20424.0
2022-12-01 12:55:00,107.7,107.76,107.65,107.7,17442.0,102.4762,102.5333,102.4286,102.4762,17442.0
2022-12-01 13:00:00,107.72,107.79,107.69,107.74,20139.0,102.4953,102.5619,102.4667,102.5143,20139.0
2022-12-01 13:05:00,107.75,107.92,107.73,107.91,19194.0,102.5238,102.6856,102.5048,102.676,19194.0
2022-12-01 13:10:00,107.91,107.97,107.83,107.95,36864.0,102.676,102.7331,102.5999,102.7141,36864.0
2022-12-01 13:15:00,107.95,107.95,107.58,107.61,27987.0,102.7141,102.7141,102.362,102.3906,27987.0
2022-12-01 13:20:00,107.62,107.63,107.52,107.55,24889.0,102.4001,102.4096,102.305,102.3335,24889.0
2022-12-01 13:25:00,107.56,107.61,107.47,107.52,21175.0,102.343,102.3906,102.2574,102.305,21175.0
2022-12-01 13:30:00,107.49,107.59,107.43,107.47,29617.0,102.2764,102.3716,102.2193,102.2574,29617.0
2022-12-01 13:35:00,107.48,107.58,107.45,107.52,24768.0,102.2669,102.362,102.2383,102.305,24768.0
2022-12-01 13:40:00,107.5,107.74,107.5,107.69,43788.0,102.2859,102.5143,102.2859,102.4667,43788.0
2022-12-01 13:45:00,107.69,107.77,107.66,107.7,35733.0,102.4667,102.5428,102.4382,102.4762,35733.0
2022-12-01 13:50:00,107.69,107.7,107.56,107.63,24542.0,102.4667,102.4762,102.343,102.4096,24542.0
2022-12-01 13:55:00,107.63,107.68,107.6,107.66,11989.0,102.4096,102.4572,102.3811,102.4382,11989.0
2022-12-01 14:00:00,107.66,107.73,107.47,107.47,29152.0,102.4382,102.5048,102.2574,102.2574,29152.0
2022-12-01 14:05:00,107.47,107.56,107.43,107.51,18458.0,102.2574,102.343,102.2193,102.2954,18458.0
2022-12-01 14:10:00,107.51,107.67,107.5,107.67,16839.0,102.2954,102.4477,102.2859,102.4477,16839.0
2022-12-01 14:15:00,107.65,107.78,107.64,107.73,18084.0,102.4286,102.5523,102.4191,102.5048,18084.0
2022-12-01 14:20:00,107.74,107.76,107.64,107.76,26128.0,102.5143,102.5333,102.4191,102.5333,26128.0
2022-12-01 14:25:00,107.76,107.8,107.7,107.7,18806.0,102.5333,102.5714,102.4762,102.4762,18806.0
2022-12-01 14:30:00,107.69,107.73,107.62,107.67,27430.0,102.4667,102.5048,102.4001,102.4477,27430.0
2022-12-01 14:35:00,107.68,107.74,107.64,107.73,16592.0,102.4572,102.5143,102.4191,102.5048,16592.0
2022-12-01 14:40:00,107.73,107.83,107.73,107.79,21609.0,102.5048,102.5999,102.5048,102.5619,21609.0
2022-12-01 14:45:00,107.78,107.87,107.77,107.83,26539.0,102.5523,102.638,102.5428,102.5999,26539.0
2022-12-01 14:50:00,107.83,107.98,107.8,107.92,32606.0,102.5999,102.7426,102.5714,102.6856,32606.0
2022-12-01 14:55:00,107.92,107.94,107.81,107.84,19746.0,102.6856,102.7046,102.5809,102.6094,19746.0
2022-12-01 15:00:00,107.85,107.89,107.81,107.85,19772.0,102.6189,102.657,102.5809,102.6189,19772.0
2022-12-01 15:05:00,107.85,108.02,107.85,107.95,51446.0,102.6189,102.7807,102.6189,102.7141,51446.0
2022-12-01 15:10:00,107.93,107.97,107.83,107.84,40573.0,102.6951,102.7331,102.5999,102.6094,40573.0
2022-12-01 15:15:00,107.83,107.83,107.7,107.79,22096.0,102.5999,102.5999,102.4762,102.5619,22096.0
2022-12-01 15:20:00,107.79,107.83,107.72,107.82,28040.0,102.5619,102.5999,102.4953,102.5904,28040.0
2022-12-01 15:25:00,107.82,107.89,107.81,107.84,27072.0,102.5904,102.657,102.5809,102.6094,27072.0
2022-12-01 15:30:00,107.81,107.96,107.8,107.96,31001.0,102.5809,102.7236,102.5714,102.7236,31001.0
2022-12-01 15:35:00,107.95,108.01,107.89,107.89,34778.0,102.7141,102.7712,102.657,102.657,34778.0
2022-12-01 15:40:00,107.89,108.06,107.85,108.05,41160.0,102.657,102.8188,102.6189,102.8092,41160.0
2022-12-01 15:45:00,108.04,108.05,107.91,107.95,54700.0,102.7997,102.8092,102.676,102.7141,54700.0
2022-12-01 15:50:00,107.96,108.08,107.96,107.99,84290.0,102.7236,102.8378,102.7236,102.7522,84290.0
2022-12-01 15:55:00,107.97,108.0,107.88,107.91,177881.0,102.7331,102.7617,102.6475,102.676,177881.0
2022-12-02 09:30:00,106.75,106.77,106.24,106.65,91617.0,101.5723,101.5913,101.087,101.4772,91617.0
2022-12-02 09:35:00,106.7,106.81,106.45,106.56,22601.0,101.5247,101.6294,101.2869,101.3915,22601.0
2022-12-02 09:40:00,106.56,106.56,106.26,106.37,24135.0,101.3915,101.3915,101.1061,101.2107,24135.0
2022-12-02 09:45:00,106.34,106.45,106.2,106.29,19777.0,101.1822,101.2869,101.049,101.1346,19777.0
2022-12-02 09:50:00,106.32,106.55,106.32,106.44,21294.0,101.1632,101.382,101.1632,101.2773,21294.0
2022-12-02 09:55:00,106.51,106.57,106.39,106.54,51391.0,101.3439,101.401,101.2298,101.3725,51391.0
2022-12-02 10:00:00,106.5,106.69,106.38,106.38,20613.0,101.3344,101.5152,101.2202,101.2202,20613.0
2022-12-02 10:05:00,106.42,106.5,106.29,106.43,19789.0,101.2583,101.3344,101.1346,101.2678,19789.0
2022-12-02 10:10:00,106.41,106.74,106.39,106.72,24788.0,101.2488,101.5628,101.2298,101.5438,24788.0
2022-12-02 10:15:00,106.71,106.83,106.61,106.72,18004.0,101.5342,101.6484,101.4391,101.5438,18004.0
2022-12-02 10:20:00,106.73,106.82,106.68,106.75,16263.0,101.5533,101.6389,101.5057,101.5723,16263.0
2022-12-02 10:25:00,106.73,106.74,106.54,106.55,29379.0,101.5533,101.5628,101.3725,101.382,29379.0
2022-12-02 10:30:00,106.56,106.58,106.37,106.57,129836.0,101.3915,101.4105,101.2107,101.401,129836.0
2022-12-02 10:35:00,106.56,106.7,106.33,106.4,42103.0,101.3915,101.5247,101.1727,101.2393,42103.0
2022-12-02 10:40:00,106.36,106.51,106.36,106.51,19096.0,101.2012,101.3439,101.2012,101.3439,19096.0
2022-12-02 10:45:00,106.51,106.79,106.48,106.65,49109.0,101.3439,101.6104,101.3154,101.4772,49109.0
2022-12-02 10:50:00,106.67,106.92,106.62,106.89,23497.0,101.4962,101.7341,101.4486,101.7055,23497.0
2022-12-02 10:55:00,106.86,106.93,106.76,106.87,20001.0,101.677,101.7436,101.5818,101.6865,20001.0
2022-12-02 11:00:00,106.85,106.94,106.79,106.92,13549.0,101.6675,101.7531,101.6104,101.7341,13549.0
2022-12-02 11:05:00,106.92,107.04,106.9,106.95,14244.0,101.7341,101.8482,101.715,101.7626,14244.0
2022-12-02 11:10:00,106.97,107.08,106.87,107.06,15528.0,101.7816,101.8863,101.6865,101.8673,15528.0
2022-12-02 11:15:00,107.05,107.08,106.97,107.07,32792.0,101.8578,101.8863,101.7816,101.8768,32792.0
2022-12-02 11:20:00,107.06,107.09,106.96,107.09,14859.0,101.8673,101.8958,101.7721,101.8958,14859.0
2022-12-02 11:25:00,107.07,107.23,107.05,107.21,22343.0,101.8768,102.029,101.8578,102.01,22343.0
2022-12-02 11:30:00,107.22,107.23,107.04,107.17,16446.0,102.0195,102.029,101.8482,101.9719,16446.0
2022-12-02 11:35:00,107.19,107.39,107.18,107.33,22913.0,101.991,102.1813,101.9814,102.1242,22913.0
2022-12-02 11:40:00,107.33,107.5,107.31,107.45,15254.0,102.1242,102.2859,102.1051,102.2383,15254.0
2022-12-02 11:45:00,107.46,107.6,107.45,107.51,21345.0,102.2479,102.3811,102.2383,102.2954,21345.0
2022-12-02 11:50:00,107.51,107.54,107.4,107.49,17316.0,102.2954,102.324,102.1908,102.2764,17316.0
2022-12-02 11:55:00,107.47,107.52,107.45,107.45,8219.0,102.2574,102.305,102.2383,102.2383,8219.0
2022-12-02 12:00:00,107.44,107.56,107.38,107.55,15381.0,102.2288,102.343,102.1717,102.3335,15381.0
2022-12-02 12:05:00,107.56,107.6,107.5,107.55,15436.0,102.343,102.3811,102.2859,102.3335,15436.0
2022-12-02 12:10:00,107.56,107.7,107.54,107.7,13379.0,102.343,102.4762,102.324,102.4762,13379.0
2022-12-02 12:15:00,107.68,107.8,107.67,107.76,21558.0,102.4572,102.5714,102.4477,102.5333,21558.0
2022-12-02 12:20:00,107.75,107.79,107.75,107.77,10253.0,102.5238,102.5619,102.5238,102.5428,10253.0
2022-12-02 12:25:00,107.78,107.78,107.61,107.67,16440.0,102.5523,102.5523,102.3906,102.4477,16440.0
2022-12-02 12:30:00,107.66,107.69,107.59,107.69,10709.0,102.4382,102.4667,102.3716,102.4667,10709.0
2022-12-02 12:35:00,107.68,107.72,107.59,107.62,11135.0,102.4572,102.4953,102.3716,102.4001,11135.0
2022-12-02 12:40:00,107.65,107.77,107.65,107.73,13788.0,102.4286,102.5428,102.4286,102.5048,13788.0
2022-12-02 12:45:00,107.72,107.78,107.72,107.75,13520.0,102.4953,102.5523,102.4953,102.5238,13520.0
2022-12-02 12:50:00,107.75,107.78,107.68,107.75,24902.0,102.5238,102.5523,102.4572,102.5238,24902.0
2022-12-02 12:55:00,107.75,107.76,107.63,107.65,17288.0,102.5238,102.5333,102.4096,102.4286,17288.0
2022-12-02 13:00:00,107.64,107.68,107.59,107.61,10361.0,102.4191,102.4572,102.3716,102.3906,10361.0
2022-12-02 13:05:00,107.6,107.69,107.59,107.65,18812.0,102.3811,102.4667,102.3716,102.4286,18812.0
2022-12-02 13:10:00,107.64,107.65,107.49,107.5,15346.0,102.4191,102.4286,102.2764,102.2859,15346.0
2022-12-02 13:15:00,107.5,107.66,107.49,107.62,24683.0,102.2859,102.4382,102.2764,102.4001,24683.0
2022-12-02 13:20:00,107.62,107.69,107.6,107.68,8867.0,102.4001,102.4667,102.3811,102.4572,8867.0
2022-12-02 13:25:00,107.7,107.73,107.62,107.69,13346.0,102.4762,102.5048,102.4001,102.4667,13346.0
2022-12-02 13:30:00,107.68,107.75,107.66,107.75,8361.0,102.4572,102.5238,102.4382,102.5238,8361.0
2022-12-02 13:35:00,107.74,107.82,107.74,107.78,12554.0,102.5143,102.5904,102.5143,102.5523,12554.0
2022-12-02 13:40:00,107.78,107.85,107.78,107.81,9658.0,102.5523,102.6189,102.5523,102.5809,9658.0
2022-12-02 13:45:00,107.82,107.86,107.78,107.81,13658.0,102.5904,102.6285,102.5523,102.5809,13658.0
2022-12-02 13:50:00,107.81,107.81,107.75,107.76,11550.0,102.5809,102.5809,102.5238,102.5333,11550.0
2022-12-02 13:55:00,107.74,107.74,107.67,107.72,10170.0,102.5143,102.5143,102.4477,102.4953,10170.0
2022-12-02 14:00:00,107.72,107.77,107.71,107.76,11122.0,102.4953,102.5428,102.4857,102.5333,11122.0
2022-12-02 14:05:00,107.76,107.76,107.62,107.66,12982.0,102.5333,102.5333,102.4001,102.4382,12982.0
2022-12-02 14:10:00,107.66,107.75,107.62,107.74,23170.0,102.4382,102.5238,102.4001,102.5143,23170.0
2022-12-02 14:15:00,107.76,107.82,107.73,107.73,20086.0,102.5333,102.5904,102.5048,102.5048,20086.0
2022-12-02 14:20:00,107.73,107.77,107.69,107.74,18621.0,102.5048,102.5428,102.4667,102.5143,18621.0
2022-12-02 14:25:00,107.74,107.8,107.72,107.78,22030.0,102.5143,102.5714,102.4953,102.5523,22030.0
2022-12-02 14:30:00,107.79,107.79,107.71,107.75,17914.0,102.5619,102.5619,102.4857,102.5238,17914.0
2022-12-02 14:35:00,107.75,107.79,107.7,107.72,19336.0,102.5238,102.5619,102.4762,102.4953,19336.0
2022-12-02 14:40:00,107.72,107.72,107.64,107.69,13283.0,102.4953,102.4953,102.4191,102.4667,13283.0
2022-12-02 14:45:00,107.68,107.72,107.58,107.69,22504.0,102.4572,102.4953,102.362,102.4667,22504.0
2022-12-02 14:50:00,107.7,107.73,107.64,107.68,25365.0,102.4762,102.5048,102.4191,102.4572,25365.0
2022-12-02 14:55:00,107.67,107.8,107.66,107.7,29638.0,102.4477,102.5714,102.4382,102.4762,29638.0
2022-12-02 15:00:00,107.71,107.92,107.63,107.9,26951.0,102.4857,102.6856,102.4096,102.6665,26951.0
2022-12-02 15:05:00,107.89,107.92,107.83,107.89,28093.0,102.657,102.6856,102.5999,102.657,28093.0
2022-12-02 15:10:00,107.88,107.95,107.84,107.93,20615.0,102.6475,102.7141,102.6094,102.6951,20615.0
2022-12-02 15:15:00,107.95,108.07,107.88,108.0,23190.0,102.7141,102.8283,102.6475,102.7617,23190.0
2022-12-02 15:20:00,108.0,108.02,107.83,107.84,27492.0,102.7617,102.7807,102.5999,102.6094,27492.0
2022-12-02 15:25:00,107.85,107.89,107.69,107.73,24690.0,102.6189,102.657,102.4667,102.5048,24690.0
2022-12-02 15:30:00,107.73,107.92,107.73,107.74,33907.0,102.5048,102.6856,102.5048,102.5143,33907.0
2022-12-02 15:35:00,107.74,107.78,107.63,107.77,30212.0,102.5143,102.5523,102.4096,102.5428,30212.0
2022-12-02 15:40:00,107.76,107.86,107.75,107.82,49869.0,102.5333,102.6285,102.5238,102.5904,49869.0
2022-12-02 15:45:00,107.81,107.82,107.69,107.72,42420.0,102.5809,102.5904,102.4667,102.4953,42420.0
2022-12-02 15:50:00,107.73,107.98,107.69,107.93,78139.0,102.5048,102.7426,102.4667,102.6951,78139.0
2022-12-02 15:55:00,107.93,108.14,107.92,108.06,235511.0,102.6951,102.8949,102.6856,102.8188,235511.0
2022-12-05 09:30:00,106.89,107.06,106.16,106.4,86585.0,101.7055,101.8673,101.0109,101.2393,86585.0
2022-12-05 09:35:00,106.34,106.49,106.16,106.32,17882.0,101.1822,101.3249,101.0109,101.1632,17882.0
2022-12-05 09:40:00,106.35,106.4,106.16,106.17,33273.0,101.1917,101.2393,101.0109,101.0204,33273.0
2022-12-05 09:45:00,106.14,106.22,105.87,106.03,31278.0,100.9919,101.068,100.735,100.8872,31278.0
2022-12-05 09:50:00,106.01,106.05,105.82,105.87,31089.0,100.8682,100.9063,100.6874,100.735,31089.0
2022-12-05 09:55:00,105.84,105.93,105.71,105.83,35628.0,100.7064,100.7921,100.5827,100.6969,35628.0
2022-12-05 10:00:00,105.83,105.94,105.41,105.93,67286.0,100.6969,100.8016,100.2973,100.7921,67286.0
2022-12-05 10:05:00,105.93,105.93,105.63,105.86,87068.0,100.7921,100.7921,100.5066,100.7255,87068.0
2022-12-05 10:10:00,105.89,106.29,105.86,106.23,35000.0,100.754,101.1346,100.7255,101.0775,35000.0
2022-12-05 10:15:00,106.26,106.26,105.95,105.95,27987.0,101.1061,101.1061,100.8111,100.8111,27987.0
2022-12-05 10:20:00,105.98,106.05,105.87,106.05,30763.0,100.8396,100.9063,100.735,100.9063,30763.0
2022-12-05 10:25:00,106.05,106.28,106.04,106.06,16587.0,100.9063,101.1251,100.8967,100.9158,16587.0
2022-12-05 10:30:00,106.06,106.24,105.95,106.24,32764.0,100.9158,101.087,100.8111,101.087,32764.0
2022-12-05 10:35:00,106.25,106.25,106.05,106.08,24865.0,101.0966,101.0966,100.9063,100.9348,24865.0
2022-12-05 10:40:00,106.09,106.22,106.08,106.12,25713.0,100.9443,101.068,100.9348,100.9729,25713.0
2022-12-05 10:45:00,106.12,106.39,106.12,106.32,21713.0,100.9729,101.2298,100.9729,101.1632,21713.0
2022-12-05 10:50:00,106.32,106.33,106.18,106.18,27101.0,101.1632,101.1727,101.0299,101.0299,27101.0
2022-12-05 10:55:00,106.19,106.24,106.15,106.2,25425.0,101.0395,101.087,101.0014,101.049,25425.0
2022-12-05 11:00:00,106.21,106.38,106.21,106.38,50522.0,101.0585,101.2202,101.0585,101.2202,50522.0
2022-12-05 11:05:00,106.39,106.4,106.25,106.31,14966.0,101.2298,101.2393,101.0966,101.1536,14966.0
2022-12-05 11:10:00,106.31,106.44,106.27,106.35,20644.0,101.1536,101.2773,101.1156,101.1917,20644.0
2022-12-05 11:15:00,106.34,106.34,106.17,106.2,22529.0,101.1822,101.1822,101.0204,101.049,22529.0
2022-12-05 11:20:00,106.2,106.22,106.1,106.14,19974.0,101.049,101.068,100.9538,100.9919,19974.0
2022-12-05 11:25:00,106.13,106.14,106.01,106.13,22890.0,100.9824,100.9919,100.8682,100.9824,22890.0
2022-12-05 11:30:00,106.14,106.16,105.94,105.95,12092.0,100.9919,101.0109,100.8016,100.8111,12092.0
2022-12-05 11:35:00,105.93,106.03,105.92,106.01,26007.0,100.7921,100.8872,100.7826,100.8682,26007.0
2022-12-05 11:40:00,106.02,106.11,106.0,106.04,18065.0,100.8777,100.9633,100.8587,100.8967,18065.0
2022-12-05 11:45:00,106.05,106.07,105.99,106.05,23032.0,100.9063,100.9253,100.8492,100.9063,23032.0
2022-12-05 11:50:00,106.04,106.11,105.99,106.03,18852.0,100.8967,100.9633,100.8492,100.8872,18852.0
2022-12-05 11:55:00,106.01,106.01,105.73,105.73,20184.0,100.8682,100.8682,100.6018,100.6018,20184.0
2022-12-05 12:00:00,105.7,105.74,105.66,105.66,18344.0,100.5732,100.6113,100.5352,100.5352,18344.0
2022-12-05 12:05:00,105.67,105.73,105.64,105.66,24617.0,100.5447,100.6018,100.5161,100.5352,24617.0
2022-12-05 12:10:00,105.66,105.66,105.59,105.64,31390.0,100.5352,100.5352,100.4686,100.5161,31390.0
2022-12-05 12:15:00,105.63,105.79,105.63,105.78,20723.0,100.5066,100.6589,100.5066,100.6493,20723.0
2022-12-05 12:20:00,105.79,105.88,105.77,105.85,20401.0,100.6589,100.7445,100.6398,100.716,20401.0
2022-12-05 12:25:00,105.85,105.86,105.71,105.72,23569.0,100.716,100.7255,100.5827,100.5923,23569.0
2022-12-05 12:30:00,105.71,105.73,105.48,105.49,11404.0,100.5827,100.6018,100.3639,100.3734,11404.0
2022-12-05 12:35:00,105.47,105.64,105.46,105.64,16233.0,100.3544,100.5161,100.3449,100.5161,16233.0
2022-12-05 12:40:00,105.62,105.63,105.51,105.52,11603.0,100.4971,100.5066,100.3924,100.402,11603.0
2022-12-05 12:45:00,105.52,105.55,105.48,105.52,28247.0,100.402,100.4305,100.3639,100.402,28247.0
2022-12-05 12:50:00,105.51,105.53,105.37,105.37,21903.0,100.3924,100.4115,100.2592,100.2592,21903.0
2022-12-05 12:55:00,105.36,105.4,105.26,105.27,24959.0,100.2497,100.2878,100.1546,100.1641,24959.0
2022-12-05 13:00:00,105.27,105.33,105.23,105.25,38701.0,100.1641,100.2212,100.126,100.1451,38701.0
2022-12-05 13:05:00,105.25,105.38,105.23,105.32,30006.0,100.1451,100.2688,100.126,100.2117,30006.0
2022-12-05 13:10:00,105.32,105.49,105.27,105.47,32229.0,100.2117,100.3734,100.1641,100.3544,32229.0
2022-12-05 13:15:00,105.46,105.49,105.32,105.38,19805.0,100.3449,100.3734,100.2117,100.2688,19805.0
2022-12-05 13:20:00,105.38,105.38,105.28,105.31,19614.0,100.2688,100.2688,100.1736,100.2021,19614.0
2022-12-05 13:25:00,105.31,105.55,105.3,105.55,36920.0,100.2021,100.4305,100.1926,100.4305,36920.0
2022-12-05 13:30:00,105.53,105.59,105.5,105.52,21198.0,100.4115,100.4686,100.3829,100.402,21198.0
2022-12-05 13:35:00,105.52,105.58,105.49,105.57,12797.0,100.402,100.4591,100.3734,100.4495,12797.0
2022-12-05 13:40:00,105.58,105.62,105.47,105.5,11672.0,100.4591,100.4971,100.3544,100.3829,11672.0
2022-12-05 13:45:00,105.49,105.5,105.45,105.47,10067.0,100.3734,100.3829,100.3354,100.3544,10067.0
2022-12-05 13:50:00,105.48,105.48,105.39,105.42,20625.0,100.3639,100.3639,100.2783,100.3068,20625.0
2022-12-05 13:55:00,105.41,105.41,105.15,105.17,18326.0,100.2973,100.2973,100.0499,100.0689,18326.0
2022-12-05 14:00:00,105.18,105.18,105.06,105.09,37588.0,100.0785,100.0785,99.9643,99.9928,37588.0
2022-12-05 14:05:00,105.09,105.2,105.09,105.17,13786.0,99.9928,100.0975,99.9928,100.0689,13786.0
2022-12-05 14:10:00,105.16,105.32,105.15,105.32,12143.0,100.0594,100.2117,100.0499,100.2117,12143.0
2022-12-05 14:15:00,105.32,105.33,105.23,105.23,16362.0,100.2117,100.2212,100.126,100.126,16362.0
2022-12-05 14:20:00,105.25,105.26,105.14,105.17,21774.0,100.1451,100.1546,100.0404,100.0689,21774.0
2022-12-05 14:25:00,105.17,105.26,105.16,105.21,26424.0,100.0689,100.1546,100.0594,100.107,26424.0
2022-12-05 14:30:00,105.19,105.26,105.16,105.2,27166.0,100.088,100.1546,100.0594,100.0975,27166.0
2022-12-05 14:35:00,105.21,105.35,105.21,105.33,19765.0,100.107,100.2402,100.107,100.2212,19765.0
2022-12-05 14:40:00,105.33,105.36,105.27,105.36,18449.0,100.2212,100.2497,100.1641,100.2497,18449.0
2022-12-05 14:45:00,105.35,105.36,105.25,105.32,23641.0,100.2402,100.2497,100.1451,100.2117,23641.0
2022-12-05 14:50:00,105.3,105.41,105.3,105.4,19451.0,100.1926,100.2973,100.1926,100.2878,19451.0
2022-12-05 14:55:00,105.4,105.43,105.33,105.39,17309.0,100.2878,100.3163,100.2212,100.2783,17309.0
2022-12-05 15:00:00,105.39,105.46,105.35,105.45,19769.0,100.2783,100.3449,100.2402,100.3354,19769.0
2022-12-05 15:05:00,105.45,105.53,105.36,105.46,40769.0,100.3354,100.4115,100.2497,100.3449,40769.0
2022-12-05 15:10:00,105.44,105.52,105.36,105.5,20171.0,100.3258,100.402,100.2497,100.3829,20171.0
2022-12-05 15:15:00,105.5,105.53,105.39,105.44,21035.0,100.3829,100.4115,100.2783,100.3258,21035.0
2022-12-05 15:20:00,105.42,105.44,105.34,105.4,25344.0,100.3068,100.3258,100.2307,100.2878,25344.0
2022-12-05 15:25:00,105.41,105.42,105.32,105.33,24678.0,100.2973,100.3068,100.2117,100.2212,24678.0
2022-12-05 15:30:00,105.32,105.57,105.32,105.5,35534.0,100.2117,100.4495,100.2117,100.3829,35534.0
2022-12-05 15:35:00,105.5,105.6,105.43,105.44,42147.0,100.3829,100.4781,100.3163,100.3258,42147.0
2022-12-05 15:40:00,105.42,105.5,105.37,105.47,35674.0,100.3068,100.3829,100.2592,100.3544,35674.0
2022-12-05 15:45:00,105.46,105.49,105.34,105.35,52267.0,100.3449,100.3734,100.2307,100.2402,52267.0
2022-12-05 15:50:00,105.36,105.44,105.28,105.4,102683.0,100.2497,100.3258,100.1736,100.2878,102683.0
2022-12-05 15:55:00,105.41,105.47,105.27,105.37,352409.0,100.2973,100.3544,100.1641,100.2592,352409.0
2022-12-06 09:30:00,104.99,105.41,104.63,104.63,75758.0,99.8977,100.2973,99.5551,99.5551,75758.0
2022-12-06 09:35:00,104.66,104.94,104.63,104.92,17396.0,99.5837,99.8501,99.5551,99.8311,17396.0
2022-12-06 09:40:00,104.93,104.98,104.77,104.77,16858.0,99.8406,99.8882,99.6883,99.6883,16858.0
2022-12-06 09:45:00,104.75,105.01,104.55,105.01,14613.0,99.6693,99.9167,99.479,99.9167,14613.0
2022-12-06 09:50:00,104.97,104.99,104.6,104.67,15066.0,99.8786,99.8977,99.5266,99.5932,15066.0
2022-12-06 09:55:00,104.66,104.7,104.52,104.69,24584.0,99.5837,99.6217,99.4505,99.6122,24584.0
2022-12-06 10:00:00,104.69,104.7,104.3,104.41,26908.0,99.6122,99.6217,99.2411,99.3458,26908.0
2022-12-06 10:05:00,104.39,104.45,104.3,104.41,22250.0,99.3268,99.3839,99.2411,99.3458,22250.0
2022-12-06 10:10:00,104.39,104.6,104.38,104.6,30156.0,99.3268,99.5266,99.3173,99.5266,30156.0
2022-12-06 10:15:00,104.62,104.65,104.39,104.65,25872.0,99.5456,99.5742,99.3268,99.5742,25872.0
2022-12-06 10:20:00,104.63,104.68,104.53,104.62,12744.0,99.5551,99.6027,99.46,99.5456,12744.0
2022-12-06 10:25:00,104.65,104.7,104.46,104.46,15107.0,99.5742,99.6217,99.3934,99.3934,15107.0
2022-12-06 10:30:00,104.49,104.56,104.46,104.48,17705.0,99.4219,99.4885,99.3934,99.4124,17705.0
2022-12-06 10:35:00,104.48,104.54,104.42,104.46,25692.0,99.4124,99.4695,99.3553,99.3934,25692.0
2022-12-06 10:40:00,104.44,104.49,104.35,104.47,24955.0,99.3743,99.4219,99.2887,99.4029,24955.0
2022-12-06 10:45:00,104.49,104.53,104.44,104.45,13964.0,99.4219,99.46,99.3743,99.3839,13964.0
2022-12-06 10:50:00,104.43,104.55,104.42,104.47,24798.0,99.3648,99.479,99.3553,99.4029,24798.0
2022-12-06 10:55:00,104.48,104.49,104.23,104.23,16041.0,99.4124,99.4219,99.1745,99.1745,16041.0
2022-12-06 11:00:00,104.24,104.32,104.15,104.18,30568.0,99.184,99.2602,99.0984,99.127,30568.0
2022-12-06 11:05:00,104.16,104.26,104.14,104.18,30143.0,99.1079,99.2031,99.0889,99.127,30143.0
2022-12-06 11:10:00,104.19,104.28,104.13,104.17,15796.0,99.1365,99.2221,99.0794,99.1174,15796.0
2022-12-06 11:15:00,104.17,104.2,103.99,104.13,25224.0,99.1174,99.146,98.9462,99.0794,25224.0
2022-12-06 11:20:00,104.12,104.23,104.08,104.2,12084.0,99.0699,99.1745,99.0318,99.146,12084.0
2022-12-06 11:25:00,104.21,104.21,104.09,104.14,10940.0,99.1555,99.1555,99.0413,99.0889,10940.0
2022-12-06 11:30:00,104.15,104.27,104.1,104.14,21847.0,99.0984,99.2126,99.0508,99.0889,21847.0
2022-12-06 11:35:00,104.13,104.18,104.02,104.04,12009.0,99.0794,99.127,98.9747,98.9937,12009.0
2022-12-06 11:40:00,104.06,104.15,104.02,104.14,10214.0,99.0128,99.0984,98.9747,99.0889,10214.0
2022-12-06 11:45:00,104.15,104.24,104.09,104.23,20819.0,99.0984,99.184,99.0413,99.1745,20819.0
2022-12-06 11:50:00,104.22,104.31,104.13,104.15,14085.0,99.165,99.2506,99.0794,99.0984,14085.0
2022-12-06 11:55:00,104.16,104.24,104.09,104.18,11154.0,99.1079,99.184,99.0413,99.127,11154.0
2022-12-06 12:00:00,104.18,104.27,104.13,104.21,12224.0,99.127,99.2126,99.0794,99.1555,12224.0
2022-12-06 12:05:00,104.22,104.24,104.1,104.11,11634.0,99.165,99.184,99.0508,99.0603,11634.0
2022-12-06 12:10:00,104.14,104.14,104.02,104.02,13158.0,99.0889,99.0889,98.9747,98.9747,13158.0
2022-12-06 12:15:00,104.01,104.06,103.82,103.82,14473.0,98.9652,99.0128,98.7844,98.7844,14473.0
2022-12-06 12:20:00,103.83,103.95,103.83,103.84,12386.0,98.7939,98.9081,98.7939,98.8034,12386.0
2022-12-06 12:25:00,103.84,103.87,103.79,103.84,12556.0,98.8034,98.832,98.7559,98.8034,12556.0
2022-12-06 12:30:00,103.85,103.92,103.8,103.92,16753.0,98.813,98.8796,98.7654,98.8796,16753.0
2022-12-06 12:35:00,103.9,103.9,103.77,103.78,12111.0,98.8605,98.8605,98.7368,98.7464,12111.0
2022-12-06 12:40:00,103.78,103.82,103.7,103.76,15407.0,98.7464,98.7844,98.6702,98.7273,15407.0
2022-12-06 12:45:00,103.77,103.79,103.72,103.78,13442.0,98.7368,98.7559,98.6893,98.7464,13442.0
2022-12-06 12:50:00,103.77,103.81,103.69,103.76,10670.0,98.7368,98.7749,98.6607,98.7273,10670.0
2022-12-06 12:55:00,103.75,103.76,103.6,103.72,26453.0,98.7178,98.7273,98.5751,98.6893,26453.0
2022-12-06 13:00:00,103.71,103.74,103.66,103.67,12190.0,98.6798,98.7083,98.6322,98.6417,12190.0
2022-12-06 13:05:00,103.69,103.69,103.48,103.48,13856.0,98.6607,98.6607,98.4609,98.4609,13856.0
2022-12-06 13:10:00,103.46,103.51,103.39,103.51,11055.0,98.4419,98.4895,98.3753,98.4895,11055.0
2022-12-06 13:15:00,103.5,103.58,103.47,103.54,15803.0,98.4799,98.5561,98.4514,98.518,15803.0
2022-12-06 13:20:00,103.53,103.58,103.47,103.49,11397.0,98.5085,98.5561,98.4514,98.4704,11397.0
2022-12-06 13:25:00,103.49,103.5,103.42,103.46,12722.0,98.4704,98.4799,98.4038,98.4419,12722.0
2022-12-06 13:30:00,103.45,103.54,103.44,103.48,30173.0,98.4324,98.518,98.4228,98.4609,30173.0
2022-12-06 13:35:00,103.48,103.58,103.47,103.54,15108.0,98.4609,98.5561,98.4514,98.518,15108.0
2022-12-06 13:40:00,103.54,103.58,103.49,103.53,17212.0,98.518,98.5561,98.4704,98.5085,17212.0
2022-12-06 13:45:00,103.53,103.66,103.53,103.66,24617.0,98.5085,98.6322,98.5085,98.6322,24617.0
2022-12-06 13:50:00,103.65,103.7,103.61,103.62,41499.0,98.6227,98.6702,98.5846,98.5941,41499.0
2022-12-06 13:55:00,103.62,103.81,103.59,103.79,52999.0,98.5941,98.7749,98.5656,98.7559,52999.0
2022-12-06 14:00:00,103.8,103.82,103.67,103.72,28832.0,98.7654,98.7844,98.6417,98.6893,28832.0
2022-12-06 14:05:00,103.73,103.81,103.7,103.73,25297.0,98.6988,98.7749,98.6702,98.6988,25297.0
2022-12-06 14:10:00,103.72,103.72,103.65,103.68,18847.0,98.6893,98.6893,98.6227,98.6512,18847.0
2022-12-06 14:15:00,103.67,103.75,103.65,103.73,15538.0,98.6417,98.7178,98.6227,98.6988,15538.0
2022-12-06 14:20:00,103.74,103.76,103.66,103.75,26151.0,98.7083,98.7273,98.6322,98.7178,26151.0
2022-12-06 14:25:00,103.76,103.81,103.67,103.7,43219.0,98.7273,98.7749,98.6417,98.6702,43219.0
2022-12-06 14:30:00,103.7,103.7,103.49,103.53,29525.0,98.6702,98.6702,98.4704,98.5085,29525.0
2022-12-06 14:35:00,103.51,103.6,103.48,103.6,12627.0,98.4895,98.5751,98.4609,98.5751,12627.0
2022-12-06 14:40:00,103.59,103.65,103.53,103.6,13772.0,98.5656,98.6227,98.5085,98.5751,13772.0
2022-12-06 14:45:00,103.59,103.59,103.44,103.53,12235.0,98.5656,98.5656,98.4228,98.5085,12235.0
2022-12-06 14:50:00,103.51,103.55,103.44,103.52,24989.0,98.4895,98.5275,98.4228,98.499,24989.0
2022-12-06 14:55:00,103.52,103.54,103.43,103.44,22625.0,98.499,98.518,98.4133,98.4228,22625.0
2022-12-06 15:00:00,103.44,103.58,103.42,103.45,38253.0,98.4228,98.5561,98.4038,98.4324,38253.0
2022-12-06 15:05:00,103.45,103.52,103.42,103.43,45931.0,98.4324,98.499,98.4038,98.4133,45931.0
2022-12-06 15:10:00,103.43,103.43,103.34,103.39,14112.0,98.4133,98.4133,98.3277,98.3753,14112.0
2022-12-06 15:15:00,103.39,103.4,103.2,103.24,30430.0,98.3753,98.3848,98.1945,98.2325,30430.0
2022-12-06 15:20:00,103.24,103.35,103.19,103.32,24788.0,98.2325,98.3372,98.185,98.3087,24788.0
2022-12-06 15:25:00,103.32,103.34,103.13,103.16,29138.0,98.3087,98.3277,98.1279,98.1564,29138.0
2022-12-06 15:30:00,103.15,103.36,103.15,103.29,40279.0,98.1469,98.3467,98.1469,98.2801,40279.0
2022-12-06 15:35:00,103.29,103.46,103.29,103.46,32703.0,98.2801,98.4419,98.2801,98.4419,32703.0
2022-12-06 15:40:00,103.46,103.61,103.36,103.54,53127.0,98.4419,98.5846,98.3467,98.518,53127.0
2022-12-06 15:45:00,103.54,103.62,103.49,103.58,107535.0,98.518,98.5941,98.4704,98.5561,107535.0
2022-12-06 15:50:00,103.6,103.71,103.54,103.67,151328.0,98.5751,98.6798,98.518,98.6417,151328.0
2022-12-06 15:55:00,103.66,103.88,103.56,103.86,321265.0,98.6322,98.8415,98.537,98.8225,321265.0
2022-12-07 09:30:00,104.02,104.33,104.02,104.29,83786.0,98.9747,99.2697,98.9747,99.2316,83786.0
2022-12-07 09:35:00,104.27,104.58,104.24,104.45,26454.0,99.2126,99.5076,99.184,99.3839,26454.0
2022-12-07 09:40:00,104.48,104.73,104.46,104.61,41453.0,99.4124,99.6503,99.3934,99.5361,41453.0
2022-12-07 09:45:00,104.61,104.86,104.55,104.55,35038.0,99.5361,99.774,99.479,99.479,35038.0
2022-12-07 09:50:00,104.55,104.68,104.41,104.65,19813.0,99.479,99.6027,99.3458,99.5742,19813.0
2022-12-07 09:55:00,104.67,104.73,104.58,104.64,17468.0,99.5932,99.6503,99.5076,99.5646,17468.0
2022-12-07 10:00:00,104.64,104.9,104.42,104.9,26829.0,99.5646,99.812,99.3553,99.812,26829.0
2022-12-07 10:05:00,104.91,105.0,104.84,104.87,23381.0,99.8215,99.9072,99.7549,99.7835,23381.0
2022-12-07 10:10:00,104.84,105.03,104.6,104.98,52284.0,99.7549,99.9357,99.5266,99.8882,52284.0
2022-12-07 10:15:00,105.0,105.18,104.89,105.02,68708.0,99.9072,100.0785,99.8025,99.9262,68708.0
2022-12-07 10:20:00,105.05,105.11,104.99,105.05,12927.0,99.9548,100.0118,99.8977,99.9548,12927.0
2022-12-07 10:25:00,105.06,105.26,104.88,105.26,30475.0,99.9643,100.1546,99.793,100.1546,30475.0
2022-12-07 10:30:00,105.25,105.26,104.98,105.02,16992.0,100.1451,100.1546,99.8882,99.9262,16992.0
2022-12-07 10:35:00,105.03,105.12,104.95,104.98,35466.0,99.9357,100.0214,99.8596,99.8882,35466.0
2022-12-07 10:40:00,104.97,105.16,104.96,105.15,29500.0,99.8786,100.0594,99.8691,100.0499,29500.0
2022-12-07 10:45:00,105.18,105.2,105.03,105.16,42479.0,100.0785,100.0975,99.9357,100.0594,42479.0
2022-12-07 10:50:00,105.17,105.37,105.15,105.27,38868.0,100.0689,100.2592,100.0499,100.1641,38868.0
2022-12-07 10:55:00,105.28,105.44,105.27,105.36,28516.0,100.1736,100.3258,100.1641,100.2497,28516.0
2022-12-07 11:00:00,105.38,105.48,105.33,105.46,30246.0,100.2688,100.3639,100.2212,100.3449,30246.0
2022-12-07 11:05:00,105.47,105.49,105.14,105.16,18844.0,100.3544,100.3734,100.0404,100.0594,18844.0
2022-12-07 11:10:00,105.16,105.19,104.9,104.94,22740.0,100.0594,100.088,99.812,99.8501,22740.0
2022-12-07 11:15:00,104.94,104.94,104.73,104.74,23130.0,99.8501,99.8501,99.6503,99.6598,23130.0
2022-12-07 11:20:00,104.71,104.71,104.5,104.52,10351.0,99.6312,99.6312,99.4314,99.4505,10351.0
2022-12-07 11:25:00,104.52,104.58,104.29,104.36,26022.0,99.4505,99.5076,99.2316,99.2982,26022.0
2022-12-07 11:30:00,104.39,104.39,104.27,104.29,26212.0,99.3268,99.3268,99.2126,99.2316,26212.0
2022-12-07 11:35:00,104.27,104.52,104.27,104.52,18983.0,99.2126,99.4505,99.2126,99.4505,18983.0
2022-12-07 11:40:00,104.5,104.58,104.49,104.56,16664.0,99.4314,99.5076,99.4219,99.4885,16664.0
2022-12-07 11:45:00,104.57,104.69,104.54,104.65,17384.0,99.498,99.6122,99.4695,99.5742,17384.0
2022-12-07 11:50:00,104.64,104.67,104.49,104.53,13282.0,99.5646,99.5932,99.4219,99.46,13282.0
2022-12-07 11:55:00,104.51,104.67,104.49,104.62,10028.0,99.4409,99.5932,99.4219,99.5456,10028.0
2022-12-07 12:00:00,104.66,104.68,104.39,104.47,34745.0,99.5837,99.6027,99.3268,99.4029,34745.0
2022-12-07 12:05:00,104.47,104.59,104.45,104.59,10427.0,99.4029,99.5171,99.3839,99.5171,10427.0
2022-12-07 12:10:00,104.6,104.6,104.42,104.51,14265.0,99.5266,99.5266,99.3553,99.4409,14265.0
2022-12-07 12:15:00,104.54,104.63,104.53,104.58,10218.0,99.4695,99.5551,99.46,99.5076,10218.0
2022-12-07 12:20:00,104.55,104.67,104.55,104.58,10565.0,99.479,99.5932,99.479,99.5076,10565.0
2022-12-07 12:25:00,104.59,104.68,104.58,104.64,11569.0,99.5171,99.6027,99.5076,99.5646,11569.0
2022-12-07 12:30:00,104.65,104.69,104.56,104.58,12847.0,99.5742,99.6122,99.4885,99.5076,12847.0
2022-12-07 12:35:00,104.59,104.72,104.59,104.68,10327.0,99.5171,99.6408,99.5171,99.6027,10327.0
2022-12-07 12:40:00,104.7,104.88,104.69,104.88,11291.0,99.6217,99.793,99.6122,99.793,11291.0
2022-12-07 12:45:00,104.86,104.96,104.85,104.95,7352.0,99.774,99.8691,99.7645,99.8596,7352.0
2022-12-07 12:50:00,104.95,104.98,104.88,104.9,10195.0,99.8596,99.8882,99.793,99.812,10195.0
2022-12-07 12:55:00,104.91,104.95,104.84,104.85,13279.0,99.8215,99.8596,99.7549,99.7645,13279.0
2022-12-07 13:00:00,104.82,104.91,104.76,104.76,11502.0,99.7359,99.8215,99.6788,99.6788,11502.0
2022-12-07 13:05:00,104.75,104.85,104.7,104.83,14884.0,99.6693,99.7645,99.6217,99.7454,14884.0
2022-12-07 13:10:00,104.84,105.03,104.81,105.01,10496.0,99.7549,99.9357,99.7264,99.9167,10496.0
2022-12-07 13:15:00,105.0,105.09,104.99,105.09,9767.0,99.9072,99.9928,99.8977,99.9928,9767.0
2022-12-07 13:20:00,105.07,105.09,104.98,105.03,9370.0,99.9738,99.9928,99.8882,99.9357,9370.0
2022-12-07 13:25:00,105.04,105.05,104.95,104.96,11240.0,99.9452,99.9548,99.8596,99.8691,11240.0
2022-12-07 13:30:00,104.95,104.95,104.84,104.88,8600.0,99.8596,99.8596,99.7549,99.793,8600.0
2022-12-07 13:35:00,104.89,104.93,104.83,104.84,14824.0,99.8025,99.8406,99.7454,99.7549,14824.0
2022-12-07 13:40:00,104.82,104.88,104.82,104.85,8629.0,99.7359,99.793,99.7359,99.7645,8629.0
2022-12-07 13:45:00,104.86,104.91,104.84,104.9,5422.0,99.774,99.8215,99.7549,99.812,5422.0
2022-12-07 13:50:00,104.89,104.9,104.78,104.89,14218.0,99.8025,99.812,99.6979,99.8025,14218.0
2022-12-07 13:55:00,104.9,104.9,104.74,104.78,15373.0,99.812,99.812,99.6598,99.6979,15373.0
2022-12-07 14:00:00,104.78,104.79,104.62,104.67,26924.0,99.6979,99.7074,99.5456,99.5932,26924.0
2022-12-07 14:05:00,104.67,104.7,104.62,104.64,13556.0,99.5932,99.6217,99.5456,99.5646,13556.0
2022-12-07 14:10:00,104.64,104.72,104.59,104.7,23064.0,99.5646,99.6408,99.5171,99.6217,23064.0
2022-12-07 14:15:00,104.7,104.7,104.61,104.62,11878.0,99.6217,99.6217,99.5361,99.5456,11878.0
2022-12-07 14:20:00,104.63,104.65,104.47,104.5,20265.0,99.5551,99.5742,99.4029,99.4314,20265.0
2022-12-07 14:25:00,104.52,104.6,104.51,104.55,17742.0,99.4505,99.5266,99.4409,99.479,17742.0
2022-12-07 14:30:00,104.54,104.54,104.46,104.52,32817.0,99.4695,99.4695,99.3934,99.4505,32817.0
2022-12-07 14:35:00,104.5,104.66,104.49,104.61,19502.0,99.4314,99.5837,99.4219,99.5361,19502.0
2022-12-07 14:40:00,104.62,104.65,104.52,104.61,18218.0,99.5456,99.5742,99.4505,99.5361,18218.0
2022-12-07 14:45:00,104.61,104.63,104.58,104.61,9728.0,99.5361,99.5551,99.5076,99.5361,9728.0
2022-12-07 14:50:00,104.6,104.62,104.53,104.55,14142.0,99.5266,99.5456,99.46,99.479,14142.0
2022-12-07 14:55:00,104.55,104.57,104.47,104.56,16114.0,99.479,99.498,99.4029,99.4885,16114.0
2022-12-07 15:00:00,104.55,104.69,104.54,104.69,14015.0,99.479,99.6122,99.4695,99.6122,14015.0
2022-12-07 15:05:00,104.69,104.69,104.48,104.49,30370.0,99.6122,99.6122,99.4124,99.4219,30370.0
2022-12-07 15:10:00,104.5,104.62,104.5,104.58,10376.0,99.4314,99.5456,99.4314,99.5076,10376.0
2022-12-07 15:15:00,104.58,104.66,104.57,104.61,12301.0,99.5076,99.5837,99.498,99.5361,12301.0
2022-12-07 15:20:00,104.61,104.61,104.48,104.58,15994.0,99.5361,99.5361,99.4124,99.5076,15994.0
2022-12-07 15:25:00,104.58,104.72,104.55,104.71,28314.0,99.5076,99.6408,99.479,99.6312,28314.0
2022-12-07 15:30:00,104.7,104.9,104.7,104.84,38227.0,99.6217,99.812,99.6217,99.7549,38227.0
2022-12-07 15:35:00,104.87,104.89,104.8,104.83,20388.0,99.7835,99.8025,99.7169,99.7454,20388.0
2022-12-07 15:40:00,104.83,104.84,104.69,104.74,34078.0,99.7454,99.7549,99.6122,99.6598,34078.0
2022-12-07 15:45:00,104.74,104.81,104.73,104.76,40055.0,99.6598,99.7264,99.6503,99.6788,40055.0
2022-12-07 15:50:00,104.75,104.87,104.71,104.84,59683.0,99.6693,99.7835,99.6312,99.7549,59683.0
2022-12-07 15:55:00,104.84,104.91,104.76,104.81,184828.0,99.7549,99.8215,99.6788,99.7264,184828.0
2022-12-08 09:30:00,104.66,104.69,104.31,104.53,88855.0,99.5837,99.6122,99.2506,99.46,88855.0
2022-12-08 09:35:00,104.48,104.49,104.25,104.42,40900.0,99.4124,99.4219,99.1936,99.3553,40900.0
2022-12-08 09:40:00,104.43,104.44,104.23,104.35,37645.0,99.3648,99.3743,99.1745,99.2887,37645.0
2022-12-08 09:45:00,104.34,104.73,104.33,104.68,29153.0,99.2792,99.6503,99.2697,99.6027,29153.0
2022-12-08 09:50:00,104.72,105.06,104.69,104.99,26994.0,99.6408,99.9643,99.6122,99.8977,26994.0
2022-12-08 09:55:00,104.98,105.36,104.89,105.36,21035.0,99.8882,100.2497,99.8025,100.2497,21035.0
2022-12-08 10:00:00,105.42,105.52,105.33,105.52,19282.0,100.3068,100.402,100.2212,100.402,19282.0
2022-12-08 10:05:00,105.55,105.63,105.48,105.53,24327.0,100.4305,100.5066,100.3639,100.4115,24327.0
2022-12-08 10:10:00,105.55,105.84,105.54,105.72,36944.0,100.4305,100.7064,100.421,100.5923,36944.0
2022-12-08 10:15:00,105.73,105.92,105.68,105.71,76315.0,100.6018,100.7826,100.5542,100.5827,76315.0
2022-12-08 10:20:00,105.72,105.94,105.69,105.91,47170.0,100.5923,100.8016,100.5637,100.773,47170.0
2022-12-08 10:25:00,105.9,106.04,105.87,105.9,32701.0,100.7635,100.8967,100.735,100.7635,32701.0
2022-12-08 10:30:00,105.9,106.12,105.89,106.09,20616.0,100.7635,100.9729,100.754,100.9443,20616.0
2022-12-08 10:35:00,106.11,106.21,106.07,106.1,17081.0,100.9633,101.0585,100.9253,100.9538,17081.0
2022-12-08 10:40:00,106.09,106.19,106.06,106.14,17697.0,100.9443,101.0395,100.9158,100.9919,17697.0
2022-12-08 10:45:00,106.15,106.28,106.11,106.27,43607.0,101.0014,101.1251,100.9633,101.1156,43607.0
2022-12-08 10:50:00,106.28,106.33,106.22,106.31,34815.0,101.1251,101.1727,101.068,101.1536,34815.0
2022-12-08 10:55:00,106.31,106.41,106.28,106.33,24315.0,101.1536,101.2488,101.1251,101.1727,24315.0
2022-12-08 11:00:00,106.34,106.42,106.2,106.24,29056.0,101.1822,101.2583,101.049,101.087,29056.0
2022-12-08 11:05:00,106.23,106.23,105.98,105.99,30676.0,101.0775,101.0775,100.8396,100.8492,30676.0
2022-12-08 11:10:00,105.98,106.07,105.92,105.95,17462.0,100.8396,100.9253,100.7826,100.8111,17462.0
2022-12-08 11:15:00,105.96,105.99,105.74,105.78,23478.0,100.8206,100.8492,100.6113,100.6493,23478.0
2022-12-08 11:20:00,105.78,105.83,105.73,105.75,17324.0,100.6493,100.6969,100.6018,100.6208,17324.0
2022-12-08 11:25:00,105.74,105.86,105.73,105.84,20368.0,100.6113,100.7255,100.6018,100.7064,20368.0
2022-12-08 11:30:00,105.85,105.97,105.79,105.93,34139.0,100.716,100.8301,100.6589,100.7921,34139.0
2022-12-08 11:35:00,105.92,106.06,105.87,106.06,20078.0,100.7826,100.9158,100.735,100.9158,20078.0
2022-12-08 11:40:00,106.07,106.19,106.02,106.19,20379.0,100.9253,101.0395,100.8777,101.0395,20379.0
2022-12-08 11:45:00,106.19,106.23,106.1,106.21,25035.0,101.0395,101.0775,100.9538,101.0585,25035.0
2022-12-08 11:50:00,106.2,106.25,106.18,106.24,23037.0,101.049,101.0966,101.0299,101.087,23037.0
2022-12-08 11:55:00,106.25,106.32,106.22,106.32,24897.0,101.0966,101.1632,101.068,101.1632,24897.0
2022-12-08 12:00:00,106.32,106.36,106.24,106.25,44386.0,101.1632,101.2012,101.087,101.0966,44386.0
2022-12-08 12:05:00,106.25,106.37,106.25,106.35,15875.0,101.0966,101.2107,101.0966,101.1917,15875.0
2022-12-08 12:10:00,106.35,106.38,106.27,106.35,12620.0,101.1917,101.2202,101.1156,101.1917,12620.0
2022-12-08 12:15:00,106.35,106.36,106.27,106.28,15607.0,101.1917,101.2012,101.1156,101.1251,15607.0
2022-12-08 12:20:00,106.26,106.36,106.22,106.36,19817.0,101.1061,101.2012,101.068,101.2012,19817.0
2022-12-08 12:25:00,106.36,106.36,106.25,106.28,11717.0,101.2012,101.2012,101.0966,101.1251,11717.0
2022-12-08 12:30:00,106.27,106.28,106.21,106.26,22313.0,101.1156,101.1251,101.0585,101.1061,22313.0
2022-12-08 12:35:00,106.26,106.32,106.21,106.24,10345.0,101.1061,101.1632,101.0585,101.087,10345.0
2022-12-08 12:40:00,106.22,106.27,106.2,106.21,6987.0,101.068,101.1156,101.049,101.0585,6987.0
2022-12-08 12:45:00,106.2,106.24,106.17,106.22,11655.0,101.049,101.087,101.0204,101.068,11655.0
2022-12-08 12:50:00,106.23,106.34,106.22,106.32,16592.0,101.0775,101.1822,101.068,101.1632,16592.0
2022-12-08 12:55:00,106.31,106.33,106.23,106.23,11953.0,101.1536,101.1727,101.0775,101.0775,11953.0
2022-12-08 13:00:00,106.23,106.31,106.21,106.24,14792.0,101.0775,101.1536,101.0585,101.087,14792.0
2022-12-08 13:05:00,106.25,106.37,106.23,106.36,10937.0,101.0966,101.2107,101.0775,101.2012,10937.0
2022-12-08 13:10:00,106.35,106.35,106.22,106.24,14398.0,101.1917,101.1917,101.068,101.087,14398.0
2022-12-08 13:15:00,106.24,106.26,106.19,106.22,20690.0,101.087,101.1061,101.0395,101.068,20690.0
2022-12-08 13:20:00,106.21,106.22,106.14,106.19,8852.0,101.0585,101.068,100.9919,101.0395,8852.0
2022-12-08 13:25:00,106.21,106.33,106.19,106.31,28445.0,101.0585,101.1727,101.0395,101.1536,28445.0
2022-12-08 13:30:00,106.33,106.41,106.32,106.37,24079.0,101.1727,101.2488,101.1632,101.2107,24079.0
2022-12-08 13:35:00,106.38,106.43,106.32,106.39,23486.0,101.2202,101.2678,101.1632,101.2298,23486.0
2022-12-08 13:40:00,106.4,106.48,106.39,106.45,13493.0,101.2393,101.3154,101.2298,101.2869,13493.0
2022-12-08 13:45:00,106.46,106.48,106.37,106.38,14453.0,101.2964,101.3154,101.2107,101.2202,14453.0
2022-12-08 13:50:00,106.38,106.39,106.27,106.27,12893.0,101.2202,101.2298,101.1156,101.1156,12893.0
2022-12-08 13:55:00,106.27,106.4,106.27,106.39,15090.0,101.1156,101.2393,101.1156,101.2298,15090.0
2022-12-08 14:00:00,106.4,106.41,106.16,106.16,25502.0,101.2393,101.2488,101.0109,101.0109,25502.0
2022-12-08 14:05:00,106.14,106.17,106.02,106.15,14831.0,100.9919,101.0204,100.8777,101.0014,14831.0
2022-12-08 14:10:00,106.15,106.19,106.09,106.18,9877.0,101.0014,101.0395,100.9443,101.0299,9877.0
2022-12-08 14:15:00,106.18,106.29,106.15,106.28,14149.0,101.0299,101.1346,101.0014,101.1251,14149.0
2022-12-08 14:20:00,106.27,106.37,106.23,106.34,19637.0,101.1156,101.2107,101.0775,101.1822,19637.0
2022-12-08 14:25:00,106.36,106.43,106.26,106.3,16625.0,101.2012,101.2678,101.1061,101.1441,16625.0
2022-12-08 14:30:00,106.31,106.31,106.22,106.24,24616.0,101.1536,101.1536,101.068,101.087,24616.0
2022-12-08 14:35:00,106.24,106.46,106.22,106.45,12446.0,101.087,101.2964,101.068,101.2869,12446.0
2022-12-08 14:40:00,106.45,106.55,106.43,106.52,18998.0,101.2869,101.382,101.2678,101.3535,18998.0
2022-12-08 14:45:00,106.52,106.6,106.52,106.55,20920.0,101.3535,101.4296,101.3535,101.382,20920.0
2022-12-08 14:50:00,106.56,106.68,106.49,106.68,26290.0,101.3915,101.5057,101.3249,101.5057,26290.0
2022-12-08 14:55:00,106.65,106.7,106.54,106.56,36674.0,101.4772,101.5247,101.3725,101.3915,36674.0
2022-12-08 15:00:00,106.56,106.59,106.52,106.53,21594.0,101.3915,101.4201,101.3535,101.363,21594.0
2022-12-08 15:05:00,106.53,106.53,106.43,106.45,24775.0,101.363,101.363,101.2678,101.2869,24775.0
2022-12-08 15:10:00,106.47,106.58,106.42,106.51,24215.0,101.3059,101.4105,101.2583,101.3439,24215.0
2022-12-08 15:15:00,106.52,106.71,106.47,106.7,24952.0,101.3535,101.5342,101.3059,101.5247,24952.0
2022-12-08 15:20:00,106.7,106.86,106.68,106.84,40504.0,101.5247,101.677,101.5057,101.6579,40504.0
2022-12-08 15:25:00,106.84,106.88,106.78,106.87,28223.0,101.6579,101.696,101.6008,101.6865,28223.0
2022-12-08 15:30:00,106.88,106.99,106.84,106.87,41156.0,101.696,101.8007,101.6579,101.6865,41156.0
2022-12-08 15:35:00,106.86,106.86,106.74,106.75,43915.0,101.677,101.677,101.5628,101.5723,43915.0
2022-12-08 15:40:00,106.75,106.81,106.71,106.77,52870.0,101.5723,101.6294,101.5342,101.5913,52870.0
2022-12-08 15:45:00,106.77,106.81,106.69,106.79,67269.0,101.5913,101.6294,101.5152,101.6104,67269.0
2022-12-08 15:50:00,106.78,106.91,106.67,106.9,108661.0,101.6008,101.7245,101.4962,101.715,108661.0
2022-12-08 15:55:00,106.89,107.09,106.88,106.94,259138.0,101.7055,101.8958,101.696,101.7531,259138.0
2022-12-09 09:30:00,106.73,107.24,106.45,107.2,64348.0,101.5533,102.0385,101.2869,102.0005,64348.0
2022-12-09 09:35:00,107.19,107.34,107.08,107.26,26217.0,101.991,102.1337,101.8863,102.0576,26217.0
2022-12-09 09:40:00,107.27,107.74,107.23,107.74,25290.0,102.0671,102.5143,102.029,102.5143,25290.0
2022-12-09 09:45:00,107.75,107.87,107.62,107.65,29882.0,102.5238,102.638,102.4001,102.4286,29882.0
2022-12-09 09:50:00,107.63,107.64,107.44,107.52,16632.0,102.4096,102.4191,102.2288,102.305,16632.0
2022-12-09 09:55:00,107.54,107.62,107.44,107.55,31398.0,102.324,102.4001,102.2288,102.3335,31398.0
2022-12-09 10:00:00,107.54,107.82,107.41,107.62,45831.0,102.324,102.5904,102.2003,102.4001,45831.0
2022-12-09 10:05:00,107.59,107.71,107.5,107.67,24330.0,102.3716,102.4857,102.2859,102.4477,24330.0
2022-12-09 10:10:00,107.64,107.76,107.35,107.58,26542.0,102.4191,102.5333,102.1432,102.362,26542.0
2022-12-09 10:15:00,107.61,107.61,107.34,107.38,24902.0,102.3906,102.3906,102.1337,102.1717,24902.0
2022-12-09 10:20:00,107.41,107.45,107.3,107.32,60851.0,102.2003,102.2383,102.0956,102.1147,60851.0
2022-12-09 10:25:00,107.35,107.38,107.2,107.38,22009.0,102.1432,102.1717,102.0005,102.1717,22009.0
2022-12-09 10:30:00,107.39,107.6,107.37,107.42,31785.0,102.1813,102.3811,102.1622,102.2098,31785.0
2022-12-09 10:35:00,107.4,107.69,107.35,107.69,18855.0,102.1908,102.4667,102.1432,102.4667,18855.0
2022-12-09 10:40:00,107.69,107.74,107.54,107.6,14530.0,102.4667,102.5143,102.324,102.3811,14530.0
2022-12-09 10:45:00,107.59,107.61,107.42,107.56,37786.0,102.3716,102.3906,102.2098,102.343,37786.0
2022-12-09 10:50:00,107.53,107.73,107.51,107.71,36909.0,102.3145,102.5048,102.2954,102.4857,36909.0
2022-12-09 10:55:00,107.7,107.98,107.68,107.95,36929.0,102.4762,102.7426,102.4572,102.7141,36929.0
2022-12-09 11:00:00,107.96,108.21,107.94,108.2,60817.0,102.7236,102.9615,102.7046,102.952,60817.0
2022-12-09 11:05:00,108.21,108.22,108.05,108.07,39727.0,102.9615,102.971,102.8092,102.8283,39727.0
2022-12-09 11:10:00,108.09,108.1,107.93,107.94,32605.0,102.8473,102.8568,102.6951,102.7046,32605.0
2022-12-09 11:15:00,107.94,108.21,107.94,108.13,52938.0,102.7046,102.9615,102.7046,102.8854,52938.0
2022-12-09 11:20:00,108.12,108.21,108.09,108.2,29458.0,102.8759,102.9615,102.8473,102.952,29458.0
2022-12-09 11:25:00,108.2,108.21,107.98,108.09,31985.0,102.952,102.9615,102.7426,102.8473,31985.0
2022-12-09 11:30:00,108.12,108.16,107.91,107.94,37188.0,102.8759,102.9139,102.676,102.7046,37188.0
2022-12-09 11:35:00,107.92,108.07,107.86,108.02,33262.0,102.6856,102.8283,102.6285,102.7807,33262.0
2022-12-09 11:40:00,108.01,108.15,107.92,108.15,19041.0,102.7712,102.9044,102.6856,102.9044,19041.0
2022-12-09 11:45:00,108.15,108.31,108.15,108.31,27559.0,102.9044,103.0566,102.9044,103.0566,27559.0
2022-12-09 11:50:00,108.31,108.41,108.31,108.33,17812.0,103.0566,103.1518,103.0566,103.0757,17812.0
2022-12-09 11:55:00,108.34,108.35,108.26,108.31,22799.0,103.0852,103.0947,103.0091,103.0566,22799.0
2022-12-09 12:00:00,108.31,108.33,108.18,108.19,32559.0,103.0566,103.0757,102.9329,102.9425,32559.0
2022-12-09 12:05:00,108.19,108.21,108.11,108.14,18149.0,102.9425,102.9615,102.8663,102.8949,18149.0
2022-12-09 12:10:00,108.13,108.36,108.13,108.31,23444.0,102.8854,103.1042,102.8854,103.0566,23444.0
2022-12-09 12:15:00,108.32,108.32,108.22,108.27,20399.0,103.0662,103.0662,102.971,103.0186,20399.0
2022-12-09 12:20:00,108.27,108.27,108.1,108.1,25217.0,103.0186,103.0186,102.8568,102.8568,25217.0
2022-12-09 12:25:00,108.11,108.21,108.11,108.17,16305.0,102.8663,102.9615,102.8663,102.9234,16305.0
2022-12-09 12:30:00,108.18,108.38,108.18,108.38,36243.0,102.9329,103.1232,102.9329,103.1232,36243.0
2022-12-09 12:35:00,108.39,108.45,108.35,108.44,17185.0,103.1328,103.1898,103.0947,103.1803,17185.0
2022-12-09 12:40:00,108.45,108.48,108.19,108.21,25824.0,103.1898,103.2184,102.9425,102.9615,25824.0
2022-12-09 12:45:00,108.23,108.26,108.03,108.09,24147.0,102.9805,103.0091,102.7902,102.8473,24147.0
2022-12-09 12:50:00,108.09,108.13,108.0,108.03,19959.0,102.8473,102.8854,102.7617,102.7902,19959.0
2022-12-09 12:55:00,108.01,108.06,107.98,108.05,12508.0,102.7712,102.8188,102.7426,102.8092,12508.0
2022-12-09 13:00:00,108.04,108.04,107.78,107.88,13567.0,102.7997,102.7997,102.5523,102.6475,13567.0
2022-12-09 13:05:00,107.86,107.86,107.71,107.71,13689.0,102.6285,102.6285,102.4857,102.4857,13689.0
2022-12-09 13:10:00,107.68,107.77,107.66,107.77,10273.0,102.4572,102.5428,102.4382,102.5428,10273.0
2022-12-09 13:15:00,107.79,107.97,107.78,107.87,25775.0,102.5619,102.7331,102.5523,102.638,25775.0
2022-12-09 13:20:00,107.86,107.89,107.79,107.8,25072.0,102.6285,102.657,102.5619,102.5714,25072.0
2022-12-09 13:25:00,107.8,107.94,107.74,107.92,26836.0,102.5714,102.7046,102.5143,102.6856,26836.0
2022-12-09 13:30:00,107.91,108.07,107.88,108.0,17506.0,102.676,102.8283,102.6475,102.7617,17506.0
2022-12-09 13:35:00,108.01,108.03,107.96,108.0,16876.0,102.7712,102.7902,102.7236,102.7617,16876.0
2022-12-09 13:40:00,108.04,108.05,107.86,107.91,15427.0,102.7997,102.8092,102.6285,102.676,15427.0
2022-12-09 13:45:00,107.9,107.99,107.88,107.97,27033.0,102.6665,102.7522,102.6475,102.7331,27033.0
2022-12-09 13:50:00,108.0,108.11,108.0,108.08,15922.0,102.7617,102.8663,102.7617,102.8378,15922.0
2022-12-09 13:55:00,108.08,108.09,107.99,108.05,9774.0,102.8378,102.8473,102.7522,102.8092,9774.0
2022-12-09 14:00:00,108.05,108.09,107.83,107.83,20033.0,102.8092,102.8473,102.5999,102.5999,20033.0
2022-12-09 14:05:00,107.83,107.83,107.66,107.77,16111.0,102.5999,102.5999,102.4382,102.5428,16111.0
2022-12-09 14:10:00,107.76,107.8,107.72,107.79,19089.0,102.5333,102.5714,102.4953,102.5619,19089.0
2022-12-09 14:15:00,107.8,107.81,107.69,107.81,37323.0,102.5714,102.5809,102.4667,102.5809,37323.0
2022-12-09 14:20:00,107.83,107.84,107.66,107.74,17481.0,102.5999,102.6094,102.4382,102.5143,17481.0
2022-12-09 14:25:00,107.77,107.82,107.75,107.76,13223.0,102.5428,102.5904,102.5238,102.5333,13223.0
2022-12-09 14:30:00,107.75,107.84,107.72,107.8,12866.0,102.5238,102.6094,102.4953,102.5714,12866.0
2022-12-09 14:35:00,107.81,107.85,107.79,107.85,27923.0,102.5809,102.6189,102.5619,102.6189,27923.0
2022-12-09 14:40:00,107.85,107.86,107.76,107.8,15845.0,102.6189,102.6285,102.5333,102.5714,15845.0
2022-12-09 14:45:00,107.8,107.97,107.8,107.94,15415.0,102.5714,102.7331,102.5714,102.7046,15415.0
2022-12-09 14:50:00,107.97,108.1,107.92,108.09,19506.0,102.7331,102.8568,102.6856,102.8473,19506.0
2022-12-09 14:55:00,108.09,108.12,108.0,108.08,32059.0,102.8473,102.8759,102.7617,102.8378,32059.0
2022-12-09 15:00:00,108.09,108.2,108.05,108.2,29964.0,102.8473,102.952,102.8092,102.952,29964.0
2022-12-09 15:05:00,108.2,108.31,108.19,108.25,24881.0,102.952,103.0566,102.9425,102.9995,24881.0
2022-12-09 15:10:00,108.24,108.43,108.22,108.32,30712.0,102.99,103.1708,102.971,103.0662,30712.0
2022-12-09 15:15:00,108.31,108.39,108.27,108.33,24371.0,103.0566,103.1328,103.0186,103.0757,24371.0
2022-12-09 15:20:00,108.32,108.34,108.17,108.19,18014.0,103.0662,103.0852,102.9234,102.9425,18014.0
2022-12-09 15:25:00,108.17,108.21,108.08,108.13,32494.0,102.9234,102.9615,102.8378,102.8854,32494.0
2022-12-09 15:30:00,108.1,108.15,108.04,108.05,38453.0,102.8568,102.9044,102.7997,102.8092,38453.0
2022-12-09 15:35:00,108.05,108.05,107.88,107.89,28406.0,102.8092,102.8092,102.6475,102.657,28406.0
2022-12-09 15:40:00,107.89,107.89,107.67,107.71,47077.0,102.657,102.657,102.4477,102.4857,47077.0
2022-12-09 15:45:00,107.69,107.84,107.63,107.68,68094.0,102.4667,102.6094,102.4096,102.4572,68094.0
2022-12-09 15:50:00,107.64,107.65,107.39,107.53,121195.0,102.4191,102.4286,102.1813,102.3145,121195.0
2022-12-09 15:55:00,107.53,107.67,107.36,107.49,308919.0,102.3145,102.4477,102.1527,102.2764,308919.0
2022-12-12 09:30:00,107.73,108.42,107.73,108.19,85628.0,102.5048,103.1613,102.5048,102.9425,85628.0
2022-12-12 09:35:00,108.17,108.34,108.16,108.33,22660.0,102.9234,103.0852,102.9139,103.0757,22660.0
2022-12-12 09:40:00,108.3,108.59,108.3,108.57,22694.0,103.0471,103.3231,103.0471,103.304,22694.0
2022-12-12 09:45:00,108.57,108.69,108.47,108.63,36356.0,103.304,103.4182,103.2089,103.3611,36356.0
2022-12-12 09:50:00,108.63,108.68,108.41,108.51,29221.0,103.3611,103.4087,103.1518,103.2469,29221.0
2022-12-12 09:55:00,108.5,108.55,108.41,108.51,53828.0,103.2374,103.285,103.1518,103.2469,53828.0
2022-12-12 10:00:00,108.51,108.55,108.28,108.3,25356.0,103.2469,103.285,103.0281,103.0471,25356.0
2022-12-12 10:05:00,108.3,108.34,108.25,108.33,52191.0,103.0471,103.0852,102.9995,103.0757,52191.0
2022-12-12 10:10:00,108.32,108.42,108.24,108.28,31192.0,103.0662,103.1613,102.99,103.0281,31192.0
2022-12-12 10:15:00,108.3,108.38,108.26,108.34,34056.0,103.0471,103.1232,103.0091,103.0852,34056.0
2022-12-12 10:20:00,108.36,108.4,108.2,108.39,32239.0,103.1042,103.1423,102.952,103.1328,32239.0
2022-12-12 10:25:00,108.4,108.48,108.3,108.31,33347.0,103.1423,103.2184,103.0471,103.0566,33347.0
2022-12-12 10:30:00,108.3,108.44,108.29,108.39,33204.0,103.0471,103.1803,103.0376,103.1328,33204.0
2022-12-12 10:35:00,108.4,108.42,108.22,108.27,80597.0,103.1423,103.1613,102.971,103.0186,80597.0
2022-12-12 10:40:00,108.27,108.51,108.25,108.51,52526.0,103.0186,103.2469,102.9995,103.2469,52526.0
2022-12-12 10:45:00,108.52,108.57,108.44,108.48,27862.0,103.2565,103.304,103.1803,103.2184,27862.0
2022-12-12 10:50:00,108.48,108.64,108.45,108.59,76000.0,103.2184,103.3706,103.1898,103.3231,76000.0
2022-12-12 10:55:00,108.59,108.59,108.49,108.53,35976.0,103.3231,103.3231,103.2279,103.266,35976.0
2022-12-12 11:00:00,108.52,108.69,108.48,108.67,53637.0,103.2565,103.4182,103.2184,103.3992,53637.0
2022-12-12 11:05:00,108.69,108.81,108.68,108.73,58782.0,103.4182,103.5324,103.4087,103.4563,58782.0
2022-12-12 11:10:00,108.73,108.75,108.6,108.64,96657.0,103.4563,103.4753,103.3326,103.3706,96657.0
2022-12-12 11:15:00,108.66,108.66,108.51,108.54,27995.0,103.3897,103.3897,103.2469,103.2755,27995.0
2022-12-12 11:20:00,108.53,108.57,108.46,108.48,30780.0,103.266,103.304,103.1994,103.2184,30780.0
2022-12-12 11:25:00,108.47,108.48,108.38,108.4,16759.0,103.2089,103.2184,103.1232,103.1423,16759.0
2022-12-12 11:30:00,108.39,108.43,108.3,108.43,21776.0,103.1328,103.1708,103.0471,103.1708,21776.0
2022-12-12 11:35:00,108.44,108.55,108.4,108.55,21104.0,103.1803,103.285,103.1423,103.285,21104.0
2022-12-12 11:40:00,108.53,108.54,108.3,108.34,34820.0,103.266,103.2755,103.0471,103.0852,34820.0
2022-12-12 11:45:00,108.35,108.52,108.31,108.52,18359.0,103.0947,103.2565,103.0566,103.2565,18359.0
2022-12-12 11:50:00,108.56,108.61,108.48,108.55,32382.0,103.2945,103.3421,103.2184,103.285,32382.0
2022-12-12 11:55:00,108.56,108.62,108.56,108.6,13793.0,103.2945,103.3516,103.2945,103.3326,13793.0
2022-12-12 12:00:00,108.61,108.64,108.56,108.59,19972.0,103.3421,103.3706,103.2945,103.3231,19972.0
2022-12-12 12:05:00,108.59,108.59,108.49,108.53,27927.0,103.3231,103.3231,103.2279,103.266,27927.0
2022-12-12 12:10:00,108.53,108.57,108.5,108.53,17754.0,103.266,103.304,103.2374,103.266,17754.0
2022-12-12 12:15:00,108.52,108.66,108.5,108.66,25407.0,103.2565,103.3897,103.2374,103.3897,25407.0
2022-12-12 12:20:00,108.68,108.68,108.55,108.57,24491.0,103.4087,103.4087,103.285,103.304,24491.0
2022-12-12 12:25:00,108.58,108.68,108.55,108.65,17866.0,103.3135,103.4087,103.285,103.3801,17866.0
2022-12-12 12:30:00,108.64,108.76,108.61,108.75,11101.0,103.3706,103.4848,103.3421,103.4753,11101.0
2022-12-12 12:35:00,108.75,108.83,108.73,108.82,15626.0,103.4753,103.5514,103.4563,103.5419,15626.0
2022-12-12 12:40:00,108.82,108.88,108.73,108.76,11606.0,103.5419,103.599,103.4563,103.4848,11606.0
2022-12-12 12:45:00,108.75,108.77,108.65,108.7,11690.0,103.4753,103.4943,103.3801,103.4277,11690.0
2022-12-12 12:50:00,108.7,108.73,108.63,108.73,13300.0,103.4277,103.4563,103.3611,103.4563,13300.0
2022-12-12 12:55:00,108.73,108.79,108.73,108.74,14636.0,103.4563,103.5134,103.4563,103.4658,14636.0
2022-12-12 13:00:00,108.75,108.82,108.65,108.65,15104.0,103.4753,103.5419,103.3801,103.3801,15104.0
2022-12-12 13:05:00,108.66,108.77,108.66,108.75,8956.0,103.3897,103.4943,103.3897,103.4753,8956.0
2022-12-12 13:10:00,108.77,108.81,108.7,108.73,12061.0,103.4943,103.5324,103.4277,103.4563,12061.0
2022-12-12 13:15:00,108.72,108.72,108.64,108.68,13536.0,103.4468,103.4468,103.3706,103.4087,13536.0
2022-12-12 13:20:00,108.7,108.71,108.63,108.68,9099.0,103.4277,103.4372,103.3611,103.4087,9099.0
2022-12-12 13:25:00,108.69,108.75,108.67,108.73,10999.0,103.4182,103.4753,103.3992,103.4563,10999.0
2022-12-12 13:30:00,108.73,108.79,108.73,108.77,12436.0,103.4563,103.5134,103.4563,103.4943,12436.0
2022-12-12 13:35:00,108.76,108.77,108.68,108.69,13957.0,103.4848,103.4943,103.4087,103.4182,13957.0
2022-12-12 13:40:00,108.67,108.74,108.67,108.71,11943.0,103.3992,103.4658,103.3992,103.4372,11943.0
2022-12-12 13:45:00,108.7,108.8,108.7,108.79,30861.0,103.4277,103.5229,103.4277,103.5134,30861.0
2022-12-12 13:50:00,108.79,108.89,108.77,108.85,32587.0,103.5134,103.6085,103.4943,103.5704,32587.0
2022-12-12 13:55:00,108.83,108.92,108.82,108.85,22604.0,103.5514,103.6371,103.5419,103.5704,22604.0
2022-12-12 14:00:00,108.85,108.87,108.73,108.78,19293.0,103.5704,103.5895,103.4563,103.5038,19293.0
2022-12-12 14:05:00,108.79,108.83,108.74,108.75,16864.0,103.5134,103.5514,103.4658,103.4753,16864.0
2022-12-12 14:10:00,108.72,108.79,108.7,108.77,29332.0,103.4468,103.5134,103.4277,103.4943,29332.0
2022-12-12 14:15:00,108.78,108.82,108.73,108.76,13049.0,103.5038,103.5419,103.4563,103.4848,13049.0
2022-12-12 14:20:00,108.77,108.77,108.63,108.65,15640.0,103.4943,103.4943,103.3611,103.3801,15640.0
2022-12-12 14:25:00,108.66,108.83,108.65,108.76,20173.0,103.3897,103.5514,103.3801,103.4848,20173.0
2022-12-12 14:30:00,108.77,108.77,108.65,108.66,12210.0,103.4943,103.4943,103.3801,103.3897,12210.0
2022-12-12 14:35:00,108.65,108.76,108.65,108.76,18598.0,103.3801,103.4848,103.3801,103.4848,18598.0
2022-12-12 14:40:00,108.78,108.85,108.78,108.79,26086.0,103.5038,103.5704,103.5038,103.5134,26086.0
2022-12-12 14:45:00,108.79,108.8,108.68,108.7,21017.0,103.5134,103.5229,103.4087,103.4277,21017.0
2022-12-12 14:50:00,108.7,108.8,108.69,108.77,22247.0,103.4277,103.5229,103.4182,103.4943,22247.0
2022-12-12 14:55:00,108.79,108.9,108.78,108.87,16662.0,103.5134,103.618,103.5038,103.5895,16662.0
2022-12-12 15:00:00,108.87,108.95,108.87,108.93,28071.0,103.5895,103.6656,103.5895,103.6466,28071.0
2022-12-12 15:05:00,108.95,109.03,108.92,108.99,30104.0,103.6656,103.7417,103.6371,103.7037,30104.0
2022-12-12 15:10:00,108.99,109.06,108.96,108.98,21398.0,103.7037,103.7703,103.6751,103.6941,21398.0
2022-12-12 15:15:00,108.99,109.13,108.98,109.07,27229.0,103.7037,103.8369,103.6941,103.7798,27229.0
2022-12-12 15:20:00,109.07,109.2,108.98,109.2,49545.0,103.7798,103.9035,103.6941,103.9035,49545.0
2022-12-12 15:25:00,109.2,109.2,109.09,109.15,26668.0,103.9035,103.9035,103.7988,103.8559,26668.0
2022-12-12 15:30:00,109.16,109.37,109.14,109.36,41883.0,103.8654,104.0652,103.8464,104.0557,41883.0
2022-12-12 15:35:00,109.37,109.49,109.34,109.47,41801.0,104.0652,104.1794,104.0367,104.1604,41801.0
2022-12-12 15:40:00,109.47,109.48,109.34,109.4,45063.0,104.1604,104.1699,104.0367,104.0938,45063.0
2022-12-12 15:45:00,109.39,109.47,109.29,109.35,63658.0,104.0843,104.1604,103.9891,104.0462,63658.0
2022-12-12 15:50:00,109.35,109.45,109.3,109.45,80565.0,104.0462,104.1413,103.9986,104.1413,80565.0
2022-12-12 15:55:00,109.44,109.59,109.43,109.5,191880.0,104.1318,104.2746,104.1223,104.1889,191880.0
2022-12-13 09:30:00,112.32,112.32,111.65,112.08,148166.0,106.8721,106.8721,106.2346,106.6438,148166.0
2022-12-13 09:35:00,112.07,112.14,111.77,111.87,45127.0,106.6343,106.7009,106.3488,106.444,45127.0
2022-12-13 09:40:00,111.89,112.27,111.84,112.22,46796.0,106.463,106.8246,106.4154,106.777,46796.0
2022-12-13 09:45:00,112.18,112.3,111.93,111.93,89604.0,106.7389,106.8531,106.5011,106.5011,89604.0
2022-12-13 09:50:00,111.93,112.36,111.89,112.3,38616.0,106.5011,106.9102,106.463,106.8531,38616.0
2022-12-13 09:55:00,112.32,112.39,112.1,112.23,58057.0,106.8721,106.9387,106.6628,106.7865,58057.0
2022-12-13 10:00:00,112.25,112.28,111.92,112.01,36687.0,106.8055,106.8341,106.4915,106.5772,36687.0
2022-12-13 10:05:00,112.01,112.34,111.87,112.33,53246.0,106.5772,106.8912,106.444,106.8817,53246.0
2022-12-13 10:10:00,112.35,112.51,112.29,112.45,42701.0,106.9007,107.0529,106.8436,106.9958,42701.0
2022-12-13 10:15:00,112.44,112.62,112.35,112.61,48126.0,106.9863,107.1576,106.9007,107.1481,48126.0
2022-12-13 10:20:00,112.62,112.7,112.12,112.17,82994.0,107.1576,107.2337,106.6818,106.7294,82994.0
2022-12-13 10:25:00,112.18,112.27,111.91,112.2,46256.0,106.7389,106.8246,106.482,106.758,46256.0
2022-12-13 10:30:00,112.21,112.26,111.9,112.23,51423.0,106.7675,106.8151,106.4725,106.7865,51423.0
2022-12-13 10:35:00,112.21,112.31,111.89,111.89,35042.0,106.7675,106.8626,106.463,106.463,35042.0
2022-12-13 10:40:00,111.94,112.06,111.8,111.96,36277.0,106.5106,106.6248,106.3774,106.5296,36277.0
2022-12-13 10:45:00,111.96,112.09,111.76,111.77,33398.0,106.5296,106.6533,106.3393,106.3488,33398.0
2022-12-13 10:50:00,111.77,112.05,111.72,111.89,36194.0,106.3488,106.6152,106.3012,106.463,36194.0
2022-12-13 10:55:00,111.93,112.04,111.78,112.0,23744.0,106.5011,106.6057,106.3583,106.5677,23744.0
2022-12-13 11:00:00,112.01,112.17,111.93,112.05,25537.0,106.5772,106.7294,106.5011,106.6152,25537.0
2022-12-13 11:05:00,112.02,112.13,111.92,112.09,23798.0,106.5867,106.6914,106.4915,106.6533,23798.0
2022-12-13 11:10:00,112.07,112.28,112.07,112.25,31653.0,106.6343,106.8341,106.6343,106.8055,31653.0
2022-12-13 11:15:00,112.25,112.28,112.06,112.16,27396.0,106.8055,106.8341,106.6248,106.7199,27396.0
2022-12-13 11:20:00,112.15,112.22,111.93,111.95,37113.0,106.7104,106.777,106.5011,106.5201,37113.0
2022-12-13 11:25:00,111.94,112.07,111.88,111.98,46261.0,106.5106,106.6343,106.4535,106.5486,46261.0
2022-12-13 11:30:00,112.01,112.35,111.99,112.3,22430.0,106.5772,106.9007,106.5581,106.8531,22430.0
2022-12-13 11:35:00,112.33,112.34,112.05,112.05,22525.0,106.8817,106.8912,106.6152,106.6152,22525.0
2022-12-13 11:40:00,112.07,112.08,111.91,111.93,24470.0,106.6343,106.6438,106.482,106.5011,24470.0
2022-12-13 11:45:00,111.93,111.93,111.22,111.3,30623.0,106.5011,106.5011,105.8255,105.9016,30623.0
2022-12-13 11:50:00,111.31,111.36,111.06,111.32,31025.0,105.9111,105.9587,105.6733,105.9206,31025.0
2022-12-13 11:55:00,111.31,111.7,111.25,111.68,30983.0,105.9111,106.2822,105.854,106.2632,30983.0
2022-12-13 12:00:00,111.7,111.79,111.5,111.78,23490.0,106.2822,106.3678,106.0919,106.3583,23490.0
2022-12-13 12:05:00,111.79,111.94,111.77,111.79,20813.0,106.3678,106.5106,106.3488,106.3678,20813.0
2022-12-13 12:10:00,111.8,111.8,111.57,111.67,28171.0,106.3774,106.3774,106.1585,106.2537,28171.0
2022-12-13 12:15:00,111.64,111.64,111.35,111.37,34431.0,106.2251,106.2251,105.9492,105.9682,34431.0
2022-12-13 12:20:00,111.38,111.66,111.38,111.48,25401.0,105.9777,106.2442,105.9777,106.0729,25401.0
2022-12-13 12:25:00,111.5,111.57,111.46,111.49,20855.0,106.0919,106.1585,106.0539,106.0824,20855.0
2022-12-13 12:30:00,111.47,111.49,111.28,111.39,25329.0,106.0634,106.0824,105.8826,105.9872,25329.0
2022-12-13 12:35:00,111.39,111.58,111.35,111.56,35511.0,105.9872,106.168,105.9492,106.149,35511.0
2022-12-13 12:40:00,111.57,111.62,111.36,111.48,34246.0,106.1585,106.2061,105.9587,106.0729,34246.0
2022-12-13 12:45:00,111.48,111.53,111.16,111.22,47505.0,106.0729,106.1205,105.7684,105.8255,47505.0
2022-12-13 12:50:00,111.21,111.3,111.08,111.2,26412.0,105.816,105.9016,105.6923,105.8065,26412.0
2022-12-13 12:55:00,111.19,111.32,111.14,111.19,36229.0,105.7969,105.9206,105.7494,105.7969,36229.0
2022-12-13 13:00:00,111.17,111.42,111.17,111.38,41284.0,105.7779,106.0158,105.7779,105.9777,41284.0
2022-12-13 13:05:00,111.4,111.48,111.3,111.39,50471.0,105.9968,106.0729,105.9016,105.9872,50471.0
2022-12-13 13:10:00,111.39,111.59,111.37,111.59,57114.0,105.9872,106.1775,105.9682,106.1775,57114.0
2022-12-13 13:15:00,111.59,111.69,111.56,111.66,51457.0,106.1775,106.2727,106.149,106.2442,51457.0
2022-12-13 13:20:00,111.68,111.7,111.57,111.67,21555.0,106.2632,106.2822,106.1585,106.2537,21555.0
2022-12-13 13:25:00,111.67,111.67,111.53,111.57,11760.0,106.2537,106.2537,106.1205,106.1585,11760.0
2022-12-13 13:30:00,111.57,111.68,111.54,111.57,15366.0,106.1585,106.2632,106.13,106.1585,15366.0
2022-12-13 13:35:00,111.56,111.61,111.49,111.57,18666.0,106.149,106.1966,106.0824,106.1585,18666.0
2022-12-13 13:40:00,111.57,111.61,111.47,111.61,18455.0,106.1585,106.1966,106.0634,106.1966,18455.0
2022-12-13 13:45:00,111.62,111.64,111.37,111.39,15630.0,106.2061,106.2251,105.9682,105.9872,15630.0
2022-12-13 13:50:00,111.4,111.47,111.26,111.32,15929.0,105.9968,106.0634,105.8636,105.9206,15929.0
2022-12-13 13:55:00,111.32,111.58,111.31,111.58,14589.0,105.9206,106.168,105.9111,106.168,14589.0
2022-12-13 14:00:00,111.56,111.65,111.49,111.58,24043.0,106.149,106.2346,106.0824,106.168,24043.0
2022-12-13 14:05:00,111.59,111.61,111.46,111.47,15533.0,106.1775,106.1966,106.0539,106.0634,15533.0
2022-12-13 14:10:00,111.45,111.61,111.44,111.58,16762.0,106.0443,106.1966,106.0348,106.168,16762.0
2022-12-13 14:15:00,111.57,111.68,111.55,111.6,19299.0,106.1585,106.2632,106.1395,106.1871,19299.0
2022-12-13 14:20:00,111.62,111.63,111.45,111.51,14263.0,106.2061,106.2156,106.0443,106.1014,14263.0
2022-12-13 14:25:00,111.51,111.64,111.5,111.64,26828.0,106.1014,106.2251,106.0919,106.2251,26828.0
2022-12-13 14:30:00,111.63,111.72,111.58,111.7,13293.0,106.2156,106.3012,106.168,106.2822,13293.0
2022-12-13 14:35:00,111.68,111.84,111.68,111.83,23114.0,106.2632,106.4154,106.2632,106.4059,23114.0
2022-12-13 14:40:00,111.82,112.03,111.78,112.03,30366.0,106.3964,106.5962,106.3583,106.5962,30366.0
2022-12-13 14:45:00,112.04,112.06,111.92,111.92,19909.0,106.6057,106.6248,106.4915,106.4915,19909.0
2022-12-13 14:50:00,111.92,111.93,111.62,111.62,22906.0,106.4915,106.5011,106.2061,106.2061,22906.0
2022-12-13 14:55:00,111.62,111.69,111.59,111.68,18476.0,106.2061,106.2727,106.1775,106.2632,18476.0
2022-12-13 15:00:00,111.68,111.68,111.19,111.19,22889.0,106.2632,106.2632,105.7969,105.7969,22889.0
2022-12-13 15:05:00,111.2,111.39,111.19,111.34,24237.0,105.8065,105.9872,105.7969,105.9397,24237.0
2022-12-13 15:10:00,111.34,111.46,111.27,111.43,68453.0,105.9397,106.0539,105.8731,106.0253,68453.0
2022-12-13 15:15:00,111.42,111.63,111.4,111.56,41023.0,106.0158,106.2156,105.9968,106.149,41023.0
2022-12-13 15:20:00,111.53,111.63,111.42,111.63,29357.0,106.1205,106.2156,106.0158,106.2156,29357.0
2022-12-13 15:25:00,111.62,111.64,111.45,111.59,26743.0,106.2061,106.2251,106.0443,106.1775,26743.0
2022-12-13 15:30:00,111.59,111.83,111.58,111.74,54069.0,106.1775,106.4059,106.168,106.3203,54069.0
2022-12-13 15:35:00,111.73,111.75,111.51,111.53,35512.0,106.3108,106.3298,106.1014,106.1205,35512.0
2022-12-13 15:40:00,111.52,111.64,111.45,111.59,47117.0,106.1109,106.2251,106.0443,106.1775,47117.0
2022-12-13 15:45:00,111.61,111.76,111.49,111.49,57667.0,106.1966,106.3393,106.0824,106.0824,57667.0
2022-12-13 15:50:00,111.51,111.91,111.51,111.88,79217.0,106.1014,106.482,106.1014,106.4535,79217.0
2022-12-13 15:55:00,111.87,111.88,111.43,111.56,284783.0,106.444,106.4535,106.0253,106.149,284783.0
2022-12-14 09:30:00,111.37,111.37,110.68,111.29,133067.0,105.9682,105.9682,105.3117,105.8921,133067.0
2022-12-14 09:35:00,111.35,111.56,111.25,111.52,29604.0,105.9492,106.149,105.854,106.1109,29604.0
2022-12-14 09:40:00,111.56,111.79,111.51,111.66,17675.0,106.149,106.3678,106.1014,106.2442,17675.0
2022-12-14 09:45:00,111.66,112.0,111.63,111.94,28134.0,106.2442,106.5677,106.2156,106.5106,28134.0
2022-12-14 09:50:00,111.95,112.28,111.94,112.28,23529.0,106.5201,106.8341,106.5106,106.8341,23529.0
2022-12-14 09:55:00,112.28,112.52,112.22,112.38,44097.0,106.8341,107.0624,106.777,106.9292,44097.0
2022-12-14 10:00:00,112.39,112.41,112.23,112.37,28579.0,106.9387,106.9578,106.7865,106.9197,28579.0
2022-12-14 10:05:00,112.36,112.46,112.3,112.46,16682.0,106.9102,107.0053,106.8531,107.0053,16682.0
2022-12-14 10:10:00,112.49,112.64,112.47,112.59,21957.0,107.0339,107.1766,107.0149,107.129,21957.0
2022-12-14 10:15:00,112.59,112.67,112.51,112.57,16714.0,107.129,107.2052,107.0529,107.11,16714.0
2022-12-14 10:20:00,112.59,112.6,112.33,112.42,18553.0,107.129,107.1386,106.8817,106.9673,18553.0
2022-12-14 10:25:00,112.43,112.57,112.42,112.46,14961.0,106.9768,107.11,106.9673,107.0053,14961.0
2022-12-14 10:30:00,112.45,112.53,112.39,112.51,14523.0,106.9958,107.072,106.9387,107.0529,14523.0
2022-12-14 10:35:00,112.48,112.51,112.41,112.43,17433.0,107.0244,107.0529,106.9578,106.9768,17433.0
2022-12-14 10:40:00,112.47,112.65,112.44,112.59,11971.0,107.0149,107.1861,106.9863,107.129,11971.0
2022-12-14 10:45:00,112.55,112.57,112.47,112.48,15643.0,107.091,107.11,107.0149,107.0244,15643.0
2022-12-14 10:50:00,112.47,112.53,112.24,112.25,17402.0,107.0149,107.072,106.796,106.8055,17402.0
2022-12-14 10:55:00,112.23,112.29,112.08,112.2,15857.0,106.7865,106.8436,106.6438,106.758,15857.0
2022-12-14 11:00:00,112.2,112.3,112.11,112.18,12859.0,106.758,106.8531,106.6723,106.7389,12859.0
2022-12-14 11:05:00,112.16,112.27,112.12,112.14,12812.0,106.7199,106.8246,106.6818,106.7009,12812.0
2022-12-14 11:10:00,112.12,112.19,112.1,112.11,16243.0,106.6818,106.7484,106.6628,106.6723,16243.0
2022-12-14 11:15:00,112.11,112.12,112.0,112.12,14120.0,106.6723,106.6818,106.5677,106.6818,14120.0
2022-12-14 11:20:00,112.11,112.12,111.93,111.93,24011.0,106.6723,106.6818,106.5011,106.5011,24011.0
2022-12-14 11:25:00,111.91,112.18,111.91,112.18,20498.0,106.482,106.7389,106.482,106.7389,20498.0
2022-12-14 11:30:00,112.19,112.32,112.18,112.29,16009.0,106.7484,106.8721,106.7389,106.8436,16009.0
2022-12-14 11:35:00,112.29,112.31,112.24,112.28,15997.0,106.8436,106.8626,106.796,106.8341,15997.0
2022-12-14 11:40:00,112.28,112.29,112.08,112.19,58617.0,106.8341,106.8436,106.6438,106.7484,58617.0
2022-12-14 11:45:00,112.2,112.26,112.03,112.08,26967.0,106.758,106.8151,106.5962,106.6438,26967.0
2022-12-14 11:50:00,112.09,112.14,112.01,112.13,10867.0,106.6533,106.7009,106.5772,106.6914,10867.0
2022-12-14 11:55:00,112.14,112.14,112.02,112.04,7587.0,106.7009,106.7009,106.5867,106.6057,7587.0
2022-12-14 12:00:00,112.04,112.04,111.93,111.94,10184.0,106.6057,106.6057,106.5011,106.5106,10184.0
2022-12-14 12:05:00,111.96,112.01,111.87,111.98,11713.0,106.5296,106.5772,106.444,106.5486,11713.0
2022-12-14 12:10:00,112.0,112.11,111.96,112.07,24565.0,106.5677,106.6723,106.5296,106.6343,24565.0
2022-12-14 12:15:00,112.07,112.22,112.06,112.22,19108.0,106.6343,106.777,106.6248,106.777,19108.0
2022-12-14 12:20:00,112.22,112.26,112.18,112.26,8678.0,106.777,106.8151,106.7389,106.8151,8678.0
2022-12-14 12:25:00,112.24,112.3,112.2,112.26,18074.0,106.796,106.8531,106.758,106.8151,18074.0
2022-12-14 12:30:00,112.26,112.36,112.24,112.35,17994.0,106.8151,106.9102,106.796,106.9007,17994.0
2022-12-14 12:35:00,112.36,112.44,112.27,112.43,15211.0,106.9102,106.9863,106.8246,106.9768,15211.0
2022-12-14 12:40:00,112.44,112.51,112.39,112.51,14842.0,106.9863,107.0529,106.9387,107.0529,14842.0
2022-12-14 12:45:00,112.5,112.51,112.27,112.31,13180.0,107.0434,107.0529,106.8246,106.8626,13180.0
2022-12-14 12:50:00,112.31,112.34,112.3,112.33,13904.0,106.8626,106.8912,106.8531,106.8817,13904.0
2022-12-14 12:55:00,112.33,112.43,112.33,112.4,22166.0,106.8817,106.9768,106.8817,106.9483,22166.0
2022-12-14 13:00:00,112.38,112.4,112.33,112.36,16751.0,106.9292,106.9483,106.8817,106.9102,16751.0
2022-12-14 13:05:00,112.37,112.49,112.35,112.48,9332.0,106.9197,107.0339,106.9007,107.0244,9332.0
2022-12-14 13:10:00,112.48,112.53,112.36,112.4,15514.0,107.0244,107.072,106.9102,106.9483,15514.0
2022-12-14 13:15:00,112.37,112.43,112.33,112.41,20847.0,106.9197,106.9768,106.8817,106.9578,20847.0
2022-12-14 13:20:00,112.41,112.53,112.41,112.53,14479.0,106.9578,107.072,106.9578,107.072,14479.0
2022-12-14 13:25:00,112.51,112.53,112.42,112.5,17375.0,107.0529,107.072,106.9673,107.0434,17375.0
2022-12-14 13:30:00,112.51,112.66,112.5,112.65,12696.0,107.0529,107.1956,107.0434,107.1861,12696.0
2022-12-14 13:35:00,112.66,112.84,112.63,112.82,36331.0,107.1956,107.3669,107.1671,107.3479,36331.0
2022-12-14 13:40:00,112.82,112.88,112.78,112.79,24847.0,107.3479,107.405,107.3098,107.3193,24847.0
2022-12-14 13:45:00,112.79,112.82,112.73,112.73,16588.0,107.3193,107.3479,107.2623,107.2623,16588.0
2022-12-14 13:50:00,112.7,112.79,112.67,112.78,19702.0,107.2337,107.3193,107.2052,107.3098,19702.0
2022-12-14 13:55:00,112.78,112.91,112.75,112.76,22066.0,107.3098,107.4335,107.2813,107.2908,22066.0
2022-12-14 14:00:00,112.72,112.73,111.69,112.03,77854.0,107.2527,107.2623,106.2727,106.5962,77854.0
2022-12-14 14:05:00,111.95,112.06,111.56,111.73,55272.0,106.5201,106.6248,106.149,106.3108,55272.0
2022-12-14 14:10:00,111.72,111.85,111.47,111.63,29876.0,106.3012,106.4249,106.0634,106.2156,29876.0
2022-12-14 14:15:00,111.62,111.79,111.55,111.73,22390.0,106.2061,106.3678,106.1395,106.3108,22390.0
2022-12-14 14:20:00,111.73,111.75,111.39,111.5,24682.0,106.3108,106.3298,105.9872,106.0919,24682.0
2022-12-14 14:25:00,111.48,111.58,111.4,111.43,28205.0,106.0729,106.168,105.9968,106.0253,28205.0
2022-12-14 14:30:00,111.42,111.47,110.57,110.57,28677.0,106.0158,106.0634,105.207,105.207,28677.0
2022-12-14 14:35:00,110.65,110.99,110.53,110.91,29483.0,105.2831,105.6066,105.169,105.5305,29483.0
2022-12-14 14:40:00,110.89,111.42,110.71,111.14,36055.0,105.5115,106.0158,105.3402,105.7494,36055.0
2022-12-14 14:45:00,111.16,111.21,110.65,111.07,26995.0,105.7684,105.816,105.2831,105.6828,26995.0
2022-12-14 14:50:00,111.0,111.14,110.71,111.03,27917.0,105.6162,105.7494,105.3402,105.6447,27917.0
2022-12-14 14:55:00,111.07,111.14,110.9,111.06,45826.0,105.6828,105.7494,105.521,105.6733,45826.0
2022-12-14 15:00:00,111.06,111.57,110.92,111.52,53067.0,105.6733,106.1585,105.54,106.1109,53067.0
2022-12-14 15:05:00,111.52,111.52,111.21,111.34,21961.0,106.1109,106.1109,105.816,105.9397,21961.0
2022-12-14 15:10:00,111.37,112.11,111.36,111.84,32217.0,105.9682,106.6723,105.9587,106.4154,32217.0
2022-12-14 15:15:00,111.88,111.88,111.31,111.52,28710.0,106.4535,106.4535,105.9111,106.1109,28710.0
2022-12-14 15:20:00,111.53,111.62,111.34,111.37,26705.0,106.1205,106.2061,105.9397,105.9682,26705.0
2022-12-14 15:25:00,111.38,111.38,110.82,110.83,24220.0,105.9777,105.9777,105.4449,105.4544,24220.0
2022-12-14 15:30:00,110.83,110.91,110.65,110.81,37423.0,105.4544,105.5305,105.2831,105.4354,37423.0
2022-12-14 15:35:00,110.82,110.98,110.65,110.9,34113.0,105.4449,105.5971,105.2831,105.521,34113.0
2022-12-14 15:40:00,110.9,111.15,110.88,111.14,40207.0,105.521,105.7589,105.502,105.7494,40207.0
2022-12-14 15:45:00,111.12,111.24,110.98,111.16,47486.0,105.7303,105.8445,105.5971,105.7684,47486.0
2022-12-14 15:50:00,111.18,111.54,111.16,111.43,86966.0,105.7874,106.13,105.7684,106.0253,86966.0
2022-12-14 15:55:00,111.41,111.45,111.23,111.24,224450.0,106.0063,106.0443,105.835,105.8445,224450.0
2022-12-15 09:30:00,109.85,110.0,109.51,109.69,101387.0,104.5219,104.6647,104.1984,104.3697,101387.0
2022-12-15 09:35:00,109.78,109.8,109.35,109.7,21853.0,104.4553,104.4744,104.0462,104.3792,21853.0
2022-12-15 09:40:00,109.7,109.88,109.56,109.88,44111.0,104.3792,104.5505,104.246,104.5505,44111.0
2022-12-15 09:45:00,109.86,109.87,109.54,109.58,26102.0,104.5315,104.541,104.227,104.265,26102.0
2022-12-15 09:50:00,109.55,109.85,109.53,109.65,25030.0,104.2365,104.5219,104.2175,104.3316,25030.0
2022-12-15 09:55:00,109.66,109.71,109.25,109.43,42500.0,104.3412,104.3887,103.951,104.1223,42500.0
2022-12-15 10:00:00,109.44,109.46,109.04,109.04,34203.0,104.1318,104.1509,103.7512,103.7512,34203.0
2022-12-15 10:05:00,109.04,109.3,109.04,109.28,26032.0,103.7512,103.9986,103.7512,103.9796,26032.0
2022-12-15 10:10:00,109.27,109.47,109.23,109.45,51230.0,103.9701,104.1604,103.932,104.1413,51230.0
2022-12-15 10:15:00,109.43,109.6,109.35,109.48,31387.0,104.1223,104.2841,104.0462,104.1699,31387.0
2022-12-15 10:20:00,109.46,109.51,109.34,109.37,27209.0,104.1509,104.1984,104.0367,104.0652,27209.0
2022-12-15 10:25:00,109.34,109.42,109.23,109.28,15742.0,104.0367,104.1128,103.932,103.9796,15742.0
2022-12-15 10:30:00,109.25,109.39,109.06,109.3,31722.0,103.951,104.0843,103.7703,103.9986,31722.0
2022-12-15 10:35:00,109.29,109.51,109.27,109.48,25021.0,103.9891,104.1984,103.9701,104.1699,25021.0
2022-12-15 10:40:00,109.46,109.48,109.37,109.42,16045.0,104.1509,104.1699,104.0652,104.1128,16045.0
2022-12-15 10:45:00,109.42,109.5,109.24,109.24,27641.0,104.1128,104.1889,103.9415,103.9415,27641.0
2022-12-15 10:50:00,109.23,109.28,109.19,109.23,20211.0,103.932,103.9796,103.894,103.932,20211.0
2022-12-15 10:55:00,109.23,109.23,109.1,109.19,39259.0,103.932,103.932,103.8083,103.894,39259.0
2022-12-15 11:00:00,109.2,109.23,109.03,109.06,32284.0,103.9035,103.932,103.7417,103.7703,32284.0
2022-12-15 11:05:00,109.05,109.11,108.91,109.07,26604.0,103.7607,103.8178,103.6275,103.7798,26604.0
2022-12-15 11:10:00,109.08,109.15,108.93,108.97,18574.0,103.7893,103.8559,103.6466,103.6846,18574.0
2022-12-15 11:15:00,108.98,109.17,108.9,109.14,28330.0,103.6941,103.8749,103.618,103.8464,28330.0
2022-12-15 11:20:00,109.15,109.33,109.12,109.23,38967.0,103.8559,104.0272,103.8273,103.932,38967.0
2022-12-15 11:25:00,109.27,109.51,109.24,109.48,33938.0,103.9701,104.1984,103.9415,104.1699,33938.0
2022-12-15 11:30:00,109.5,109.6,109.44,109.6,34812.0,104.1889,104.2841,104.1318,104.2841,34812.0
2022-12-15 11:35:00,109.6,109.63,109.45,109.49,18772.0,104.2841,104.3126,104.1413,104.1794,18772.0
2022-12-15 11:40:00,109.52,109.52,109.39,109.47,19960.0,104.2079,104.2079,104.0843,104.1604,19960.0
2022-12-15 11:45:00,109.45,109.48,109.29,109.3,25081.0,104.1413,104.1699,103.9891,103.9986,25081.0
2022-12-15 11:50:00,109.3,109.47,109.22,109.47,26731.0,103.9986,104.1604,103.9225,104.1604,26731.0
2022-12-15 11:55:00,109.47,109.49,109.38,109.42,13060.0,104.1604,104.1794,104.0747,104.1128,13060.0
2022-12-15 12:00:00,109.43,109.63,109.43,109.51,20045.0,104.1223,104.3126,104.1223,104.1984,20045.0
2022-12-15 12:05:00,109.52,109.55,109.44,109.46,31517.0,104.2079,104.2365,104.1318,104.1509,31517.0
2022-12-15 12:10:00,109.48,109.49,109.39,109.45,19128.0,104.1699,104.1794,104.0843,104.1413,19128.0
2022-12-15 12:15:00,109.48,109.55,109.42,109.5,17386.0,104.1699,104.2365,104.1128,104.1889,17386.0
2022-12-15 12:20:00,109.49,109.49,109.33,109.37,16232.0,104.1794,104.1794,104.0272,104.0652,16232.0
2022-12-15 12:25:00,109.38,109.41,109.35,109.4,11260.0,104.0747,104.1033,104.0462,104.0938,11260.0
2022-12-15 12:30:00,109.39,109.48,109.35,109.45,10054.0,104.0843,104.1699,104.0462,104.1413,10054.0
2022-12-15 12:35:00,109.45,109.53,109.31,109.37,21809.0,104.1413,104.2175,104.0081,104.0652,21809.0
2022-12-15 12:40:00,109.35,109.36,109.17,109.17,22844.0,104.0462,104.0557,103.8749,103.8749,22844.0
2022-12-15 12:45:00,109.19,109.29,109.12,109.29,15915.0,103.894,103.9891,103.8273,103.9891,15915.0
2022-12-15 12:50:00,109.32,109.4,109.25,109.25,8946.0,104.0176,104.0938,103.951,103.951,8946.0
2022-12-15 12:55:00,109.24,109.24,109.05,109.09,11415.0,103.9415,103.9415,103.7607,103.7988,11415.0
2022-12-15 13:00:00,109.07,109.13,108.96,108.98,10250.0,103.7798,103.8369,103.6751,103.6941,10250.0
2022-12-15 13:05:00,108.98,108.98,108.8,108.86,15379.0,103.6941,103.6941,103.5229,103.58,15379.0
2022-12-15 13:10:00,108.87,108.96,108.81,108.82,11004.0,103.5895,103.6751,103.5324,103.5419,11004.0
2022-12-15 13:15:00,108.82,108.89,108.75,108.75,18225.0,103.5419,103.6085,103.4753,103.4753,18225.0
2022-12-15 13:20:00,108.75,108.83,108.73,108.8,14323.0,103.4753,103.5514,103.4563,103.5229,14323.0
2022-12-15 13:25:00,108.8,108.86,108.78,108.81,7919.0,103.5229,103.58,103.5038,103.5324,7919.0
2022-12-15 13:30:00,108.8,108.82,108.73,108.74,13528.0,103.5229,103.5419,103.4563,103.4658,13528.0
2022-12-15 13:35:00,108.76,108.89,108.71,108.84,18688.0,103.4848,103.6085,103.4372,103.5609,18688.0
2022-12-15 13:40:00,108.84,108.89,108.64,108.65,20960.0,103.5609,103.6085,103.3706,103.3801,20960.0
2022-12-15 13:45:00,108.68,108.79,108.68,108.75,8823.0,103.4087,103.5134,103.4087,103.4753,8823.0
2022-12-15 13:50:00,108.74,108.78,108.69,108.75,19288.0,103.4658,103.5038,103.4182,103.4753,19288.0
2022-12-15 13:55:00,108.76,108.91,108.76,108.89,21051.0,103.4848,103.6275,103.4848,103.6085,21051.0
2022-12-15 14:00:00,108.88,108.9,108.82,108.83,10416.0,103.599,103.618,103.5419,103.5514,10416.0
2022-12-15 14:05:00,108.83,108.84,108.71,108.72,10920.0,103.5514,103.5609,103.4372,103.4468,10920.0
2022-12-15 14:10:00,108.71,108.76,108.58,108.58,20781.0,103.4372,103.4848,103.3135,103.3135,20781.0
2022-12-15 14:15:00,108.6,108.71,108.56,108.67,16890.0,103.3326,103.4372,103.2945,103.3992,16890.0
2022-12-15 14:20:00,108.68,108.68,108.6,108.6,12503.0,103.4087,103.4087,103.3326,103.3326,12503.0
2022-12-15 14:25:00,108.59,108.6,108.41,108.43,36154.0,103.3231,103.3326,103.1518,103.1708,36154.0
2022-12-15 14:30:00,108.43,108.69,108.43,108.69,40029.0,103.1708,103.4182,103.1708,103.4182,40029.0
2022-12-15 14:35:00,108.71,108.87,108.59,108.87,22128.0,103.4372,103.5895,103.3231,103.5895,22128.0
2022-12-15 14:40:00,108.86,108.9,108.8,108.88,23397.0,103.58,103.618,103.5229,103.599,23397.0
2022-12-15 14:45:00,108.91,108.96,108.73,108.77,15845.0,103.6275,103.6751,103.4563,103.4943,15845.0
2022-12-15 14:50:00,108.76,108.86,108.72,108.85,22900.0,103.4848,103.58,103.4468,103.5704,22900.0
2022-12-15 14:55:00,108.85,108.99,108.81,108.97,17512.0,103.5704,103.7037,103.5324,103.6846,17512.0
2022-12-15 15:00:00,108.98,109.12,108.97,109.04,22387.0,103.6941,103.8273,103.6846,103.7512,22387.0
2022-12-15 15:05:00,109.04,109.1,108.96,109.04,27587.0,103.7512,103.8083,103.6751,103.7512,27587.0
2022-12-15 15:10:00,109.04,109.11,108.85,108.88,23948.0,103.7512,103.8178,103.5704,103.599,23948.0
2022-12-15 15:15:00,108.87,108.94,108.79,108.8,18649.0,103.5895,103.6561,103.5134,103.5229,18649.0
2022-12-15 15:20:00,108.75,108.88,108.75,108.87,24011.0,103.4753,103.599,103.4753,103.5895,24011.0
2022-12-15 15:25:00,108.87,109.12,108.83,109.1,23914.0,103.5895,103.8273,103.5514,103.8083,23914.0
2022-12-15 15:30:00,109.1,109.16,109.05,109.12,28621.0,103.8083,103.8654,103.7607,103.8273,28621.0
2022-12-15 15:35:00,109.12,109.12,108.89,108.93,40588.0,103.8273,103.8273,103.6085,103.6466,40588.0
2022-12-15 15:40:00,108.94,108.97,108.57,108.57,36581.0,103.6561,103.6846,103.304,103.304,36581.0
2022-12-15 15:45:00,108.56,108.63,108.51,108.55,64800.0,103.2945,103.3611,103.2469,103.285,64800.0
2022-12-15 15:50:00,108.56,108.69,108.51,108.55,116958.0,103.2945,103.4182,103.2469,103.285,116958.0
2022-12-15 15:55:00,108.56,108.69,108.45,108.59,324225.0,103.2945,103.4182,103.1898,103.3231,324225.0
2022-12-16 09:30:00,107.7,107.85,107.27,107.4,1107785.0,102.4762,102.6189,102.0671,102.1908,1107785.0
2022-12-16 09:35:00,107.41,107.54,107.21,107.31,36959.0,102.2003,102.324,102.01,102.1051,36959.0
2022-12-16 09:40:00,107.32,107.32,107.06,107.13,35890.0,102.1147,102.1147,101.8673,101.9339,35890.0
2022-12-16 09:45:00,107.19,107.34,107.05,107.23,22207.0,101.991,102.1337,101.8578,102.029,22207.0
2022-12-16 09:50:00,107.27,107.46,107.15,107.45,18004.0,102.0671,102.2479,101.9529,102.2383,18004.0
2022-12-16 09:55:00,107.47,107.48,107.31,107.35,23967.0,102.2574,102.2669,102.1051,102.1432,23967.0
2022-12-16 10:00:00,107.36,107.36,107.07,107.07,21725.0,102.1527,102.1527,101.8768,101.8768,21725.0
2022-12-16 10:05:00,107.09,107.12,106.64,106.68,43723.0,101.8958,101.9244,101.4676,101.5057,43723.0
2022-12-16 10:10:00,106.68,106.68,106.18,106.28,37495.0,101.5057,101.5057,101.0299,101.1251,37495.0
2022-12-16 10:15:00,106.26,106.4,106.14,106.38,40320.0,101.1061,101.2393,100.9919,101.2202,40320.0
2022-12-16 10:20:00,106.38,106.41,106.26,106.27,40871.0,101.2202,101.2488,101.1061,101.1156,40871.0
2022-12-16 10:25:00,106.26,106.37,106.15,106.15,19778.0,101.1061,101.2107,101.0014,101.0014,19778.0
2022-12-16 10:30:00,106.15,106.31,106.09,106.1,25511.0,101.0014,101.1536,100.9443,100.9538,25511.0
2022-12-16 10:35:00,106.11,106.47,106.11,106.4,30642.0,100.9633,101.3059,100.9633,101.2393,30642.0
2022-12-16 10:40:00,106.37,106.44,106.27,106.32,23154.0,101.2107,101.2773,101.1156,101.1632,23154.0
2022-12-16 10:45:00,106.33,106.33,106.19,106.22,21560.0,101.1727,101.1727,101.0395,101.068,21560.0
2022-12-16 10:50:00,106.23,106.26,106.14,106.2,20044.0,101.0775,101.1061,100.9919,101.049,20044.0
2022-12-16 10:55:00,106.21,106.3,106.11,106.26,53334.0,101.0585,101.1441,100.9633,101.1061,53334.0
2022-12-16 11:00:00,106.28,106.37,106.16,106.24,28728.0,101.1251,101.2107,101.0109,101.087,28728.0
2022-12-16 11:05:00,106.24,106.27,105.87,105.88,17417.0,101.087,101.1156,100.735,100.7445,17417.0
2022-12-16 11:10:00,105.85,106.18,105.78,106.18,24517.0,100.716,101.0299,100.6493,101.0299,24517.0
2022-12-16 11:15:00,106.17,106.42,106.14,106.37,47446.0,101.0204,101.2583,100.9919,101.2107,47446.0
2022-12-16 11:20:00,106.37,106.45,106.19,106.22,18091.0,101.2107,101.2869,101.0395,101.068,18091.0
2022-12-16 11:25:00,106.22,106.38,106.21,106.28,32711.0,101.068,101.2202,101.0585,101.1251,32711.0
2022-12-16 11:30:00,106.3,106.57,106.27,106.55,21558.0,101.1441,101.401,101.1156,101.382,21558.0
2022-12-16 11:35:00,106.54,106.71,106.52,106.68,30025.0,101.3725,101.5342,101.3535,101.5057,30025.0
2022-12-16 11:40:00,106.67,106.74,106.38,106.45,17197.0,101.4962,101.5628,101.2202,101.2869,17197.0
2022-12-16 11:45:00,106.45,106.58,106.37,106.37,16561.0,101.2869,101.4105,101.2107,101.2107,16561.0
2022-12-16 11:50:00,106.41,106.46,106.37,106.39,11147.0,101.2488,101.2964,101.2107,101.2298,11147.0
2022-12-16 11:55:00,106.38,106.39,106.2,106.27,11656.0,101.2202,101.2298,101.049,101.1156,11656.0
2022-12-16 12:00:00,106.26,106.34,106.16,106.34,16114.0,101.1061,101.1822,101.0109,101.1822,16114.0
2022-12-16 12:05:00,106.33,106.38,106.28,106.31,27639.0,101.1727,101.2202,101.1251,101.1536,27639.0
2022-12-16 12:10:00,106.3,106.42,106.27,106.3,25647.0,101.1441,101.2583,101.1156,101.1441,25647.0
2022-12-16 12:15:00,106.3,106.32,106.22,106.27,20569.0,101.1441,101.1632,101.068,101.1156,20569.0
2022-12-16 12:20:00,106.27,106.27,106.04,106.12,20957.0,101.1156,101.1156,100.8967,100.9729,20957.0
2022-12-16 12:25:00,106.12,106.23,106.11,106.22,9611.0,100.9729,101.0775,100.9633,101.068,9611.0
2022-12-16 12:30:00,106.22,106.22,106.13,106.21,14740.0,101.068,101.068,100.9824,101.0585,14740.0
2022-12-16 12:35:00,106.22,106.42,106.21,106.41,9966.0,101.068,101.2583,101.0585,101.2488,9966.0
2022-12-16 12:40:00,106.36,106.36,106.06,106.06,11380.0,101.2012,101.2012,100.9158,100.9158,11380.0
2022-12-16 12:45:00,106.07,106.14,106.04,106.09,12016.0,100.9253,100.9919,100.8967,100.9443,12016.0
2022-12-16 12:50:00,106.09,106.09,105.92,105.95,14382.0,100.9443,100.9443,100.7826,100.8111,14382.0
2022-12-16 12:55:00,105.95,106.0,105.92,105.92,12467.0,100.8111,100.8587,100.7826,100.7826,12467.0
2022-12-16 13:00:00,105.94,106.07,105.9,106.03,12794.0,100.8016,100.9253,100.7635,100.8872,12794.0
2022-12-16 13:05:00,106.06,106.17,106.01,106.13,8013.0,100.9158,101.0204,100.8682,100.9824,8013.0
2022-12-16 13:10:00,106.13,106.2,106.12,106.13,11900.0,100.9824,101.049,100.9729,100.9824,11900.0
2022-12-16 13:15:00,106.15,106.32,106.14,106.24,16653.0,101.0014,101.1632,100.9919,101.087,16653.0
2022-12-16 13:20:00,106.2,106.26,106.16,106.21,12864.0,101.049,101.1061,101.0109,101.0585,12864.0
2022-12-16 13:25:00,106.22,106.22,106.09,106.1,11975.0,101.068,101.068,100.9443,100.9538,11975.0
2022-12-16 13:30:00,106.09,106.26,106.06,106.23,14830.0,100.9443,101.1061,100.9158,101.0775,14830.0
2022-12-16 13:35:00,106.24,106.24,106.01,106.02,13907.0,101.087,101.087,100.8682,100.8777,13907.0
2022-12-16 13:40:00,106.01,106.03,105.95,106.02,19564.0,100.8682,100.8872,100.8111,100.8777,19564.0
2022-12-16 13:45:00,106.04,106.19,106.04,106.14,25732.0,100.8967,101.0395,100.8967,100.9919,25732.0
2022-12-16 13:50:00,106.14,106.18,106.14,106.18,14737.0,100.9919,101.0299,100.9919,101.0299,14737.0
2022-12-16 13:55:00,106.19,106.2,106.07,106.08,18184.0,101.0395,101.049,100.9253,100.9348,18184.0
2022-12-16 14:00:00,106.08,106.08,105.98,105.98,16045.0,100.9348,100.9348,100.8396,100.8396,16045.0
2022-12-16 14:05:00,106.0,106.16,105.98,106.13,21690.0,100.8587,101.0109,100.8396,100.9824,21690.0
2022-12-16 14:10:00,106.14,106.39,106.13,106.39,30542.0,100.9919,101.2298,100.9824,101.2298,30542.0
2022-12-16 14:15:00,106.39,106.46,106.34,106.42,22167.0,101.2298,101.2964,101.1822,101.2583,22167.0
2022-12-16 14:20:00,106.42,106.47,106.28,106.38,27952.0,101.2583,101.3059,101.1251,101.2202,27952.0
2022-12-16 14:25:00,106.39,106.42,106.31,106.35,24496.0,101.2298,101.2583,101.1536,101.1917,24496.0
2022-12-16 14:30:00,106.35,106.36,106.23,106.29,50838.0,101.1917,101.2012,101.0775,101.1346,50838.0
2022-12-16 14:35:00,106.31,106.47,106.3,106.43,21953.0,101.1536,101.3059,101.1441,101.2678,21953.0
2022-12-16 14:40:00,106.42,106.54,106.41,106.44,26462.0,101.2583,101.3725,101.2488,101.2773,26462.0
2022-12-16 14:45:00,106.44,106.63,106.36,106.63,26591.0,101.2773,101.4581,101.2012,101.4581,26591.0
2022-12-16 14:50:00,106.63,106.82,106.57,106.8,23858.0,101.4581,101.6389,101.401,101.6199,23858.0
2022-12-16 14:55:00,106.79,106.92,106.64,106.84,58383.0,101.6104,101.7341,101.4676,101.6579,58383.0
2022-12-16 15:00:00,106.81,106.98,106.8,106.89,29566.0,101.6294,101.7911,101.6199,101.7055,29566.0
2022-12-16 15:05:00,106.88,106.89,106.76,106.88,41340.0,101.696,101.7055,101.5818,101.696,41340.0
2022-12-16 15:10:00,106.89,107.23,106.85,107.23,30875.0,101.7055,102.029,101.6675,102.029,30875.0
2022-12-16 15:15:00,107.23,107.38,107.17,107.21,34425.0,102.029,102.1717,101.9719,102.01,34425.0
2022-12-16 15:20:00,107.2,107.35,107.15,107.27,42453.0,102.0005,102.1432,101.9529,102.0671,42453.0
2022-12-16 15:25:00,107.27,107.35,107.18,107.3,35375.0,102.0671,102.1432,101.9814,102.0956,35375.0
2022-12-16 15:30:00,107.32,107.47,107.24,107.27,29373.0,102.1147,102.2574,102.0385,102.0671,29373.0
2022-12-16 15:35:00,107.25,107.42,107.22,107.33,32912.0,102.0481,102.2098,102.0195,102.1242,32912.0
2022-12-16 15:40:00,107.31,107.42,107.22,107.23,28104.0,102.1051,102.2098,102.0195,102.029,28104.0
2022-12-16 15:45:00,107.22,107.29,107.07,107.23,87899.0,102.0195,102.0861,101.8768,102.029,87899.0
2022-12-16 15:50:00,107.22,107.32,106.88,106.95,74121.0,102.0195,102.1147,101.696,101.7626,74121.0
2022-12-16 15:55:00,106.95,107.16,106.87,106.88,286881.0,101.7626,101.9624,101.6865,101.696,286881.0
2022-12-19 09:30:00,106.74,106.91,106.27,106.32,137391.0,101.5628,101.7245,101.1156,101.1632,137391.0
2022-12-19 09:35:00,106.28,106.28,105.83,106.04,36400.0,101.1251,101.1251,100.6969,100.8967,36400.0
2022-12-19 09:40:00,106.05,106.23,105.94,106.18,22220.0,100.9063,101.0775,100.8016,101.0299,22220.0
2022-12-19 09:45:00,106.23,106.26,106.07,106.17,18965.0,101.0775,101.1061,100.9253,101.0204,18965.0
2022-12-19 09:50:00,106.2,106.28,106.06,106.24,18600.0,101.049,101.1251,100.9158,101.087,18600.0
2022-12-19 09:55:00,106.24,106.29,106.09,106.25,19127.0,101.087,101.1346,100.9443,101.0966,19127.0
2022-12-19 10:00:00,106.2,106.43,106.15,106.37,31898.0,101.049,101.2678,101.0014,101.2107,31898.0
2022-12-19 10:05:00,106.36,106.54,106.26,106.48,21076.0,101.2012,101.3725,101.1061,101.3154,21076.0
2022-12-19 10:10:00,106.53,106.86,106.53,106.84,43297.0,101.363,101.677,101.363,101.6579,43297.0
2022-12-19 10:15:00,106.86,106.92,106.81,106.92,28113.0,101.677,101.7341,101.6294,101.7341,28113.0
2022-12-19 10:20:00,106.93,107.09,106.92,107.06,23865.0,101.7436,101.8958,101.7341,101.8673,23865.0
2022-12-19 10:25:00,107.07,107.18,106.95,107.15,34264.0,101.8768,101.9814,101.7626,101.9529,34264.0
2022-12-19 10:30:00,107.17,107.17,106.87,106.92,35341.0,101.9719,101.9719,101.6865,101.7341,35341.0
2022-12-19 10:35:00,106.92,106.92,106.72,106.77,44792.0,101.7341,101.7341,101.5438,101.5913,44792.0
2022-12-19 10:40:00,106.77,106.82,106.72,106.77,13748.0,101.5913,101.6389,101.5438,101.5913,13748.0
2022-12-19 10:45:00,106.78,106.87,106.73,106.74,33320.0,101.6008,101.6865,101.5533,101.5628,33320.0
2022-12-19 10:50:00,106.75,106.78,106.58,106.64,15498.0,101.5723,101.6008,101.4105,101.4676,15498.0
2022-12-19 10:55:00,106.62,106.66,106.56,106.61,39626.0,101.4486,101.4867,101.3915,101.4391,39626.0
2022-12-19 11:00:00,106.59,106.6,106.39,106.42,19456.0,101.4201,101.4296,101.2298,101.2583,19456.0
2022-12-19 11:05:00,106.45,106.68,106.43,106.68,53050.0,101.2869,101.5057,101.2678,101.5057,53050.0
2022-12-19 11:10:00,106.7,106.72,106.56,106.56,19198.0,101.5247,101.5438,101.3915,101.3915,19198.0
2022-12-19 11:15:00,106.53,106.59,106.45,106.59,14855.0,101.363,101.4201,101.2869,101.4201,14855.0
2022-12-19 11:20:00,106.56,106.63,106.51,106.61,14172.0,101.3915,101.4581,101.3439,101.4391,14172.0
2022-12-19 11:25:00,106.61,106.61,106.51,106.56,16549.0,101.4391,101.4391,101.3439,101.3915,16549.0
2022-12-19 11:30:00,106.55,106.59,106.39,106.49,25267.0,101.382,101.4201,101.2298,101.3249,25267.0
2022-12-19 11:35:00,106.51,106.66,106.46,106.66,37647.0,101.3439,101.4867,101.2964,101.4867,37647.0
2022-12-19 11:40:00,106.69,106.89,106.62,106.87,57741.0,101.5152,101.7055,101.4486,101.6865,57741.0
2022-12-19 11:45:00,106.94,107.01,106.86,106.89,33396.0,101.7531,101.8197,101.677,101.7055,33396.0
2022-12-19 11:50:00,106.89,106.92,106.82,106.91,30285.0,101.7055,101.7341,101.6389,101.7245,30285.0
2022-12-19 11:55:00,106.93,106.99,106.86,106.97,25535.0,101.7436,101.8007,101.677,101.7816,25535.0
2022-12-19 12:00:00,106.99,107.16,106.98,107.13,19848.0,101.8007,101.9624,101.7911,101.9339,19848.0
2022-12-19 12:05:00,107.12,107.18,107.05,107.05,19511.0,101.9244,101.9814,101.8578,101.8578,19511.0
2022-12-19 12:10:00,107.05,107.11,107.0,107.11,15869.0,101.8578,101.9148,101.8102,101.9148,15869.0
2022-12-19 12:15:00,107.1,107.16,107.09,107.14,13332.0,101.9053,101.9624,101.8958,101.9434,13332.0
2022-12-19 12:20:00,107.15,107.16,107.03,107.05,12542.0,101.9529,101.9624,101.8387,101.8578,12542.0
2022-12-19 12:25:00,107.05,107.05,106.95,106.97,11881.0,101.8578,101.8578,101.7626,101.7816,11881.0
2022-12-19 12:30:00,106.97,106.97,106.75,106.78,19088.0,101.7816,101.7816,101.5723,101.6008,19088.0
2022-12-19 12:35:00,106.78,106.85,106.74,106.78,15967.0,101.6008,101.6675,101.5628,101.6008,15967.0
2022-12-19 12:40:00,106.78,106.81,106.76,106.8,9709.0,101.6008,101.6294,101.5818,101.6199,9709.0
2022-12-19 12:45:00,106.8,107.0,106.8,106.96,11842.0,101.6199,101.8102,101.6199,101.7721,11842.0
2022-12-19 12:50:00,106.96,107.02,106.95,106.99,11664.0,101.7721,101.8292,101.7626,101.8007,11664.0
2022-12-19 12:55:00,106.99,107.04,106.96,106.98,10866.0,101.8007,101.8482,101.7721,101.7911,10866.0
2022-12-19 13:00:00,106.99,107.03,106.96,106.97,9080.0,101.8007,101.8387,101.7721,101.7816,9080.0
2022-12-19 13:05:00,106.98,106.98,106.77,106.79,15152.0,101.7911,101.7911,101.5913,101.6104,15152.0
2022-12-19 13:10:00,106.79,106.91,106.77,106.9,6972.0,101.6104,101.7245,101.5913,101.715,6972.0
2022-12-19 13:15:00,106.91,106.91,106.79,106.81,12732.0,101.7245,101.7245,101.6104,101.6294,12732.0
2022-12-19 13:20:00,106.84,106.94,106.82,106.91,13843.0,101.6579,101.7531,101.6389,101.7245,13843.0
2022-12-19 13:25:00,106.91,106.99,106.8,106.84,17648.0,101.7245,101.8007,101.6199,101.6579,17648.0
2022-12-19 13:30:00,106.84,106.93,106.76,106.76,16608.0,101.6579,101.7436,101.5818,101.5818,16608.0
2022-12-19 13:35:00,106.77,106.8,106.72,106.78,11146.0,101.5913,101.6199,101.5438,101.6008,11146.0
2022-12-19 13:40:00,106.8,106.8,106.58,106.6,13512.0,101.6199,101.6199,101.4105,101.4296,13512.0
2022-12-19 13:45:00,106.59,106.66,106.57,106.65,15085.0,101.4201,101.4867,101.401,101.4772,15085.0
2022-12-19 13:50:00,106.65,106.75,106.64,106.66,21402.0,101.4772,101.5723,101.4676,101.4867,21402.0
2022-12-19 13:55:00,106.64,106.64,106.53,106.58,14105.0,101.4676,101.4676,101.363,101.4105,14105.0
2022-12-19 14:00:00,106.57,106.58,106.36,106.39,23240.0,101.401,101.4105,101.2012,101.2298,23240.0
2022-12-19 14:05:00,106.39,106.51,106.39,106.45,27754.0,101.2298,101.3439,101.2298,101.2869,27754.0
2022-12-19 14:10:00,106.45,106.52,106.44,106.5,19941.0,101.2869,101.3535,101.2773,101.3344,19941.0
2022-12-19 14:15:00,106.5,106.5,106.42,106.44,21592.0,101.3344,101.3344,101.2583,101.2773,21592.0
2022-12-19 14:20:00,106.44,106.51,106.31,106.31,20058.0,101.2773,101.3439,101.1536,101.1536,20058.0
2022-12-19 14:25:00,106.33,106.38,106.32,106.33,24180.0,101.1727,101.2202,101.1632,101.1727,24180.0
2022-12-19 14:30:00,106.32,106.49,106.32,106.47,21851.0,101.1632,101.3249,101.1632,101.3059,21851.0
2022-12-19 14:35:00,106.48,106.49,106.4,106.45,30548.0,101.3154,101.3249,101.2393,101.2869,30548.0
2022-12-19 14:40:00,106.44,106.44,106.23,106.33,17517.0,101.2773,101.2773,101.0775,101.1727,17517.0
2022-12-19 14:45:00,106.34,106.52,106.34,106.35,12212.0,101.1822,101.3535,101.1822,101.1917,12212.0
2022-12-19 14:50:00,106.34,106.34,106.17,106.23,20007.0,101.1822,101.1822,101.0204,101.0775,20007.0
2022-12-19 14:55:00,106.23,106.28,106.19,106.25,20341.0,101.0775,101.1251,101.0395,101.0966,20341.0
2022-12-19 15:00:00,106.25,106.26,106.14,106.2,14078.0,101.0966,101.1061,100.9919,101.049,14078.0
2022-12-19 15:05:00,106.2,106.26,106.15,106.24,15584.0,101.049,101.1061,101.0014,101.087,15584.0
2022-12-19 15:10:00,106.24,106.28,106.17,106.17,23677.0,101.087,101.1251,101.0204,101.0204,23677.0
2022-12-19 15:15:00,106.17,106.32,106.17,106.28,23707.0,101.0204,101.1632,101.0204,101.1251,23707.0
2022-12-19 15:20:00,106.28,106.28,106.09,106.22,29941.0,101.1251,101.1251,100.9443,101.068,29941.0
2022-12-19 15:25:00,106.22,106.28,106.21,106.25,17318.0,101.068,101.1251,101.0585,101.0966,17318.0
2022-12-19 15:30:00,106.25,106.39,106.23,106.36,32443.0,101.0966,101.2298,101.0775,101.2012,32443.0
2022-12-19 15:35:00,106.36,106.47,106.27,106.29,32484.0,101.2012,101.3059,101.1156,101.1346,32484.0
2022-12-19 15:40:00,106.29,106.42,106.25,106.37,32364.0,101.1346,101.2583,101.0966,101.2107,32364.0
2022-12-19 15:45:00,106.35,106.47,106.34,106.39,48627.0,101.1917,101.3059,101.1822,101.2298,48627.0
2022-12-19 15:50:00,106.39,106.56,106.39,106.56,77998.0,101.2298,101.3915,101.2298,101.3915,77998.0
2022-12-19 15:55:00,106.56,106.63,106.52,106.58,248212.0,101.3915,101.4581,101.3535,101.4105,248212.0
2022-12-20 09:30:00,106.61,106.99,106.51,106.78,94173.0,101.4391,101.8007,101.3439,101.6008,94173.0
2022-12-20 09:35:00,106.8,106.82,106.57,106.59,69844.0,101.6199,101.6389,101.401,101.4201,69844.0
2022-12-20 09:40:00,106.6,106.61,105.91,105.94,40500.0,101.4296,101.4391,100.773,100.8016,40500.0
2022-12-20 09:45:00,105.94,105.94,105.61,105.75,29772.0,100.8016,100.8016,100.4876,100.6208,29772.0
2022-12-20 09:50:00,105.75,106.0,105.7,105.89,30073.0,100.6208,100.8587,100.5732,100.754,30073.0
2022-12-20 09:55:00,105.91,106.15,105.88,106.08,24394.0,100.773,101.0014,100.7445,100.9348,24394.0
2022-12-20 10:00:00,106.1,106.28,106.05,106.26,26719.0,100.9538,101.1251,100.9063,101.1061,26719.0
2022-12-20 10:05:00,106.25,106.47,106.25,106.46,30761.0,101.0966,101.3059,101.0966,101.2964,30761.0
2022-12-20 10:10:00,106.45,106.57,106.39,106.55,35492.0,101.2869,101.401,101.2298,101.382,35492.0
2022-12-20 10:15:00,106.57,106.61,106.4,106.4,40464.0,101.401,101.4391,101.2393,101.2393,40464.0
2022-12-20 10:20:00,106.43,106.63,106.39,106.43,15566.0,101.2678,101.4581,101.2298,101.2678,15566.0
2022-12-20 10:25:00,106.44,106.46,106.25,106.26,22136.0,101.2773,101.2964,101.0966,101.1061,22136.0
2022-12-20 10:30:00,106.31,106.37,106.21,106.29,22310.0,101.1536,101.2107,101.0585,101.1346,22310.0
2022-12-20 10:35:00,106.31,106.37,106.22,106.33,24987.0,101.1536,101.2107,101.068,101.1727,24987.0
2022-12-20 10:40:00,106.31,106.41,106.2,106.37,21278.0,101.1536,101.2488,101.049,101.2107,21278.0
2022-12-20 10:45:00,106.37,106.52,106.27,106.52,20212.0,101.2107,101.3535,101.1156,101.3535,20212.0
2022-12-20 10:50:00,106.5,106.55,106.4,106.52,31852.0,101.3344,101.382,101.2393,101.3535,31852.0
2022-12-20 10:55:00,106.51,106.6,106.36,106.36,19190.0,101.3439,101.4296,101.2012,101.2012,19190.0
2022-12-20 11:00:00,106.37,106.38,106.24,106.28,21717.0,101.2107,101.2202,101.087,101.1251,21717.0
2022-12-20 11:05:00,106.27,106.32,106.2,106.24,13817.0,101.1156,101.1632,101.049,101.087,13817.0
2022-12-20 11:10:00,106.23,106.27,106.15,106.22,28610.0,101.0775,101.1156,101.0014,101.068,28610.0
2022-12-20 11:15:00,106.23,106.26,105.94,106.03,18455.0,101.0775,101.1061,100.8016,100.8872,18455.0
2022-12-20 11:20:00,106.07,106.08,106.0,106.06,19203.0,100.9253,100.9348,100.8587,100.9158,19203.0
2022-12-20 11:25:00,106.04,106.04,105.87,105.95,14904.0,100.8967,100.8967,100.735,100.8111,14904.0
2022-12-20 11:30:00,105.96,106.21,105.96,106.18,14156.0,100.8206,101.0585,100.8206,101.0299,14156.0
2022-12-20 11:35:00,106.2,106.26,106.08,106.26,23772.0,101.049,101.1061,100.9348,101.1061,23772.0
2022-12-20 11:40:00,106.28,106.31,106.14,106.25,12840.0,101.1251,101.1536,100.9919,101.0966,12840.0
2022-12-20 11:45:00,106.27,106.39,106.24,106.37,6325.0,101.1156,101.2298,101.087,101.2107,6325.0
2022-12-20 11:50:00,106.39,106.43,106.34,106.43,6764.0,101.2298,101.2678,101.1822,101.2678,6764.0
2022-12-20 11:55:00,106.41,106.59,106.37,106.59,11964.0,101.2488,101.4201,101.2107,101.4201,11964.0
2022-12-20 12:00:00,106.59,106.72,106.55,106.69,14215.0,101.4201,101.5438,101.382,101.5152,14215.0
2022-12-20 12:05:00,106.7,106.79,106.68,106.74,16878.0,101.5247,101.6104,101.5057,101.5628,16878.0
2022-12-20 12:10:00,106.72,106.74,106.58,106.61,13300.0,101.5438,101.5628,101.4105,101.4391,13300.0
2022-12-20 12:15:00,106.63,106.64,106.48,106.5,19037.0,101.4581,101.4676,101.3154,101.3344,19037.0
2022-12-20 12:20:00,106.5,106.68,106.49,106.65,38546.0,101.3344,101.5057,101.3249,101.4772,38546.0
2022-12-20 12:25:00,106.64,106.72,106.56,106.56,21660.0,101.4676,101.5438,101.3915,101.3915,21660.0
2022-12-20 12:30:00,106.55,106.58,106.4,106.4,15309.0,101.382,101.4105,101.2393,101.2393,15309.0
2022-12-20 12:35:00,106.4,106.54,106.38,106.5,52576.0,101.2393,101.3725,101.2202,101.3344,52576.0
2022-12-20 12:40:00,106.51,106.65,106.5,106.6,12462.0,101.3439,101.4772,101.3344,101.4296,12462.0
2022-12-20 12:45:00,106.6,106.66,106.5,106.52,10762.0,101.4296,101.4867,101.3344,101.3535,10762.0
2022-12-20 12:50:00,106.52,106.6,106.48,106.59,10106.0,101.3535,101.4296,101.3154,101.4201,10106.0
2022-12-20 12:55:00,106.59,106.66,106.58,106.66,10451.0,101.4201,101.4867,101.4105,101.4867,10451.0
2022-12-20 13:00:00,106.66,106.77,106.65,106.71,10582.0,101.4867,101.5913,101.4772,101.5342,10582.0
2022-12-20 13:05:00,106.72,106.72,106.63,106.64,10930.0,101.5438,101.5438,101.4581,101.4676,10930.0
2022-12-20 13:10:00,106.64,106.66,106.54,106.64,8493.0,101.4676,101.4867,101.3725,101.4676,8493.0
2022-12-20 13:15:00,106.64,106.77,106.62,106.62,14597.0,101.4676,101.5913,101.4486,101.4486,14597.0
2022-12-20 13:20:00,106.62,106.7,106.59,106.69,11612.0,101.4486,101.5247,101.4201,101.5152,11612.0
2022-12-20 13:25:00,106.69,106.77,106.68,106.75,19026.0,101.5152,101.5913,101.5057,101.5723,19026.0
2022-12-20 13:30:00,106.77,106.88,106.77,106.83,11744.0,101.5913,101.696,101.5913,101.6484,11744.0
2022-12-20 13:35:00,106.83,106.95,106.82,106.9,12237.0,101.6484,101.7626,101.6389,101.715,12237.0
2022-12-20 13:40:00,106.92,106.92,106.8,106.8,8482.0,101.7341,101.7341,101.6199,101.6199,8482.0
2022-12-20 13:45:00,106.82,106.83,106.7,106.72,9647.0,101.6389,101.6484,101.5247,101.5438,9647.0
2022-12-20 13:50:00,106.74,106.74,106.66,106.66,8510.0,101.5628,101.5628,101.4867,101.4867,8510.0
2022-12-20 13:55:00,106.64,106.7,106.6,106.61,10227.0,101.4676,101.5247,101.4296,101.4391,10227.0
2022-12-20 14:00:00,106.61,106.7,106.56,106.67,17256.0,101.4391,101.5247,101.3915,101.4962,17256.0
2022-12-20 14:05:00,106.67,106.77,106.64,106.74,18156.0,101.4962,101.5913,101.4676,101.5628,18156.0
2022-12-20 14:10:00,106.73,106.77,106.69,106.73,17697.0,101.5533,101.5913,101.5152,101.5533,17697.0
2022-12-20 14:15:00,106.73,106.75,106.63,106.63,8577.0,101.5533,101.5723,101.4581,101.4581,8577.0
2022-12-20 14:20:00,106.63,106.64,106.55,106.55,15779.0,101.4581,101.4676,101.382,101.382,15779.0
2022-12-20 14:25:00,106.55,106.63,106.53,106.58,28822.0,101.382,101.4581,101.363,101.4105,28822.0
2022-12-20 14:30:00,106.58,106.58,106.47,106.5,37914.0,101.4105,101.4105,101.3059,101.3344,37914.0
2022-12-20 14:35:00,106.49,106.51,106.4,106.47,17442.0,101.3249,101.3439,101.2393,101.3059,17442.0
2022-12-20 14:40:00,106.47,106.49,106.31,106.32,29514.0,101.3059,101.3249,101.1536,101.1632,29514.0
2022-12-20 14:45:00,106.34,106.41,106.25,106.26,17093.0,101.1822,101.2488,101.0966,101.1061,17093.0
2022-12-20 14:50:00,106.27,106.38,106.22,106.38,15279.0,101.1156,101.2202,101.068,101.2202,15279.0
2022-12-20 14:55:00,106.39,106.42,106.3,106.4,15949.0,101.2298,101.2583,101.1441,101.2393,15949.0
2022-12-20 15:00:00,106.4,106.4,106.2,106.22,14206.0,101.2393,101.2393,101.049,101.068,14206.0
2022-12-20 15:05:00,106.2,106.27,106.13,106.16,19973.0,101.049,101.1156,100.9824,101.0109,19973.0
2022-12-20 15:10:00,106.16,106.31,106.16,106.31,16679.0,101.0109,101.1536,101.0109,101.1536,16679.0
2022-12-20 15:15:00,106.31,106.42,106.3,106.31,40862.0,101.1536,101.2583,101.1441,101.1536,40862.0
2022-12-20 15:20:00,106.33,106.41,106.26,106.4,26571.0,101.1727,101.2488,101.1061,101.2393,26571.0
2022-12-20 15:25:00,106.41,106.63,106.4,106.59,23691.0,101.2488,101.4581,101.2393,101.4201,23691.0
2022-12-20 15:30:00,106.58,106.67,106.55,106.61,39241.0,101.4105,101.4962,101.382,101.4391,39241.0
2022-12-20 15:35:00,106.61,106.74,106.59,106.73,36623.0,101.4391,101.5628,101.4201,101.5533,36623.0
2022-12-20 15:40:00,106.73,106.84,106.66,106.78,37735.0,101.5533,101.6579,101.4867,101.6008,37735.0
2022-12-20 15:45:00,106.79,106.79,106.6,106.7,41343.0,101.6104,101.6104,101.4296,101.5247,41343.0
2022-12-20 15:50:00,106.7,106.7,106.54,106.57,55157.0,101.5247,101.5247,101.3725,101.401,55157.0
2022-12-20 15:55:00,106.56,106.58,106.45,106.49,152691.0,101.3915,101.4105,101.2869,101.3249,152691.0
2022-12-21 09:30:00,107.09,107.4,107.06,107.29,77928.0,101.8958,102.1908,101.8673,102.0861,77928.0
2022-12-21 09:35:00,107.27,107.35,107.14,107.21,23514.0,102.0671,102.1432,101.9434,102.01,23514.0
2022-12-21 09:40:00,107.19,107.31,107.15,107.22,33046.0,101.991,102.1051,101.9529,102.0195,33046.0
2022-12-21 09:45:00,107.24,107.54,107.23,107.46,46589.0,102.0385,102.324,102.029,102.2479,46589.0
2022-12-21 09:50:00,107.45,107.58,107.29,107.34,29414.0,102.2383,102.362,102.0861,102.1337,29414.0
2022-12-21 09:55:00,107.36,107.4,107.19,107.37,19220.0,102.1527,102.1908,101.991,102.1622,19220.0
2022-12-21 10:00:00,107.35,107.66,107.35,107.57,35558.0,102.1432,102.4382,102.1432,102.3525,35558.0
2022-12-21 10:05:00,107.56,107.62,107.5,107.53,15978.0,102.343,102.4001,102.2859,102.3145,15978.0
2022-12-21 10:10:00,107.53,107.59,107.49,107.52,18018.0,102.3145,102.3716,102.2764,102.305,18018.0
2022-12-21 10:15:00,107.54,107.69,107.49,107.69,28516.0,102.324,102.4667,102.2764,102.4667,28516.0
2022-12-21 10:20:00,107.69,107.75,107.62,107.69,17294.0,102.4667,102.5238,102.4001,102.4667,17294.0
2022-12-21 10:25:00,107.7,107.91,107.68,107.89,22087.0,102.4762,102.676,102.4572,102.657,22087.0
2022-12-21 10:30:00,107.92,108.05,107.89,108.02,14150.0,102.6856,102.8092,102.657,102.7807,14150.0
2022-12-21 10:35:00,108.02,108.02,107.87,108.01,18936.0,102.7807,102.7807,102.638,102.7712,18936.0
2022-12-21 10:40:00,108.0,108.1,107.94,108.01,43480.0,102.7617,102.8568,102.7046,102.7712,43480.0
2022-12-21 10:45:00,108.01,108.05,107.92,108.05,11858.0,102.7712,102.8092,102.6856,102.8092,11858.0
2022-12-21 10:50:00,108.07,108.1,107.95,107.96,13732.0,102.8283,102.8568,102.7141,102.7236,13732.0
2022-12-21 10:55:00,107.97,108.14,107.97,108.11,19319.0,102.7331,102.8949,102.7331,102.8663,19319.0
2022-12-21 11:00:00,108.12,108.28,108.12,108.28,24654.0,102.8759,103.0281,102.8759,103.0281,24654.0
2022-12-21 11:05:00,108.28,108.3,108.21,108.28,10273.0,103.0281,103.0471,102.9615,103.0281,10273.0
2022-12-21 11:10:00,108.29,108.39,108.26,108.26,10533.0,103.0376,103.1328,103.0091,103.0091,10533.0
2022-12-21 11:15:00,108.26,108.32,108.25,108.3,16716.0,103.0091,103.0662,102.9995,103.0471,16716.0
2022-12-21 11:20:00,108.29,108.36,108.15,108.21,18627.0,103.0376,103.1042,102.9044,102.9615,18627.0
2022-12-21 11:25:00,108.22,108.25,108.13,108.17,20664.0,102.971,102.9995,102.8854,102.9234,20664.0
2022-12-21 11:30:00,108.18,108.29,108.18,108.2,14323.0,102.9329,103.0376,102.9329,102.952,14323.0
2022-12-21 11:35:00,108.2,108.2,108.11,108.11,16974.0,102.952,102.952,102.8663,102.8663,16974.0
2022-12-21 11:40:00,108.09,108.21,108.02,108.2,8905.0,102.8473,102.9615,102.7807,102.952,8905.0
2022-12-21 11:45:00,108.18,108.18,107.93,107.97,13988.0,102.9329,102.9329,102.6951,102.7331,13988.0
2022-12-21 11:50:00,107.98,108.03,107.96,108.0,10895.0,102.7426,102.7902,102.7236,102.7617,10895.0
2022-12-21 11:55:00,108.0,108.16,107.98,108.13,12714.0,102.7617,102.9139,102.7426,102.8854,12714.0
2022-12-21 12:00:00,108.12,108.12,108.03,108.07,10970.0,102.8759,102.8759,102.7902,102.8283,10970.0
2022-12-21 12:05:00,108.07,108.11,107.93,107.93,10601.0,102.8283,102.8663,102.6951,102.6951,10601.0
2022-12-21 12:10:00,107.94,107.96,107.85,107.92,13992.0,102.7046,102.7236,102.6189,102.6856,13992.0
2022-12-21 12:15:00,107.94,107.95,107.76,107.78,15633.0,102.7046,102.7141,102.5333,102.5523,15633.0
2022-12-21 12:20:00,107.77,107.94,107.76,107.9,8379.0,102.5428,102.7046,102.5333,102.6665,8379.0
2022-12-21 12:25:00,107.89,107.89,107.76,107.79,13570.0,102.657,102.657,102.5333,102.5619,13570.0
2022-12-21 12:30:00,107.77,107.85,107.73,107.8,12807.0,102.5428,102.6189,102.5048,102.5714,12807.0
2022-12-21 12:35:00,107.78,107.81,107.74,107.75,8134.0,102.5523,102.5809,102.5143,102.5238,8134.0
2022-12-21 12:40:00,107.75,107.75,107.59,107.66,11469.0,102.5238,102.5238,102.3716,102.4382,11469.0
2022-12-21 12:45:00,107.67,107.7,107.58,107.63,12667.0,102.4477,102.4762,102.362,102.4096,12667.0
2022-12-21 12:50:00,107.59,107.64,107.51,107.58,9447.0,102.3716,102.4191,102.2954,102.362,9447.0
2022-12-21 12:55:00,107.59,107.74,107.56,107.72,12239.0,102.3716,102.5143,102.343,102.4953,12239.0
2022-12-21 13:00:00,107.72,107.79,107.69,107.78,9679.0,102.4953,102.5619,102.4667,102.5523,9679.0
2022-12-21 13:05:00,107.78,107.79,107.69,107.73,13084.0,102.5523,102.5619,102.4667,102.5048,13084.0
2022-12-21 13:10:00,107.73,107.79,107.66,107.69,12698.0,102.5048,102.5619,102.4382,102.4667,12698.0
2022-12-21 13:15:00,107.69,107.74,107.62,107.63,9410.0,102.4667,102.5143,102.4001,102.4096,9410.0
2022-12-21 13:20:00,107.63,107.63,107.55,107.55,15700.0,102.4096,102.4096,102.3335,102.3335,15700.0
2022-12-21 13:25:00,107.53,107.55,107.46,107.54,15927.0,102.3145,102.3335,102.2479,102.324,15927.0
2022-12-21 13:30:00,107.55,107.65,107.52,107.53,18249.0,102.3335,102.4286,102.305,102.3145,18249.0
2022-12-21 13:35:00,107.52,107.64,107.5,107.63,12749.0,102.305,102.4191,102.2859,102.4096,12749.0
2022-12-21 13:40:00,107.64,107.72,107.61,107.72,10598.0,102.4191,102.4953,102.3906,102.4953,10598.0
2022-12-21 13:45:00,107.74,107.82,107.73,107.82,10427.0,102.5143,102.5904,102.5048,102.5904,10427.0
2022-12-21 13:50:00,107.81,107.85,107.78,107.84,13482.0,102.5809,102.6189,102.5523,102.6094,13482.0
2022-12-21 13:55:00,107.84,107.85,107.76,107.76,9489.0,102.6094,102.6189,102.5333,102.5333,9489.0
2022-12-21 14:00:00,107.77,107.94,107.77,107.93,13319.0,102.5428,102.7046,102.5428,102.6951,13319.0
2022-12-21 14:05:00,107.92,108.03,107.89,107.97,16816.0,102.6856,102.7902,102.657,102.7331,16816.0
2022-12-21 14:10:00,107.98,108.07,107.94,108.04,12017.0,102.7426,102.8283,102.7046,102.7997,12017.0
2022-12-21 14:15:00,108.03,108.06,107.95,107.95,18597.0,102.7902,102.8188,102.7141,102.7141,18597.0
2022-12-21 14:20:00,107.95,107.99,107.91,107.95,13068.0,102.7141,102.7522,102.676,102.7141,13068.0
2022-12-21 14:25:00,107.95,107.99,107.84,107.84,13196.0,102.7141,102.7522,102.6094,102.6094,13196.0
2022-12-21 14:30:00,107.84,107.97,107.83,107.97,20008.0,102.6094,102.7331,102.5999,102.7331,20008.0
2022-12-21 14:35:00,107.98,107.98,107.75,107.83,22413.0,102.7426,102.7426,102.5238,102.5999,22413.0
2022-12-21 14:40:00,107.82,107.88,107.8,107.86,9296.0,102.5904,102.6475,102.5714,102.6285,9296.0
2022-12-21 14:45:00,107.87,107.93,107.83,107.84,16040.0,102.638,102.6951,102.5999,102.6094,16040.0
2022-12-21 14:50:00,107.82,107.82,107.65,107.75,12859.0,102.5904,102.5904,102.4286,102.5238,12859.0
2022-12-21 14:55:00,107.74,107.82,107.71,107.78,15515.0,102.5143,102.5904,102.4857,102.5523,15515.0
2022-12-21 15:00:00,107.76,107.9,107.75,107.88,15415.0,102.5333,102.6665,102.5238,102.6475,15415.0
2022-12-21 15:05:00,107.87,107.88,107.7,107.73,10191.0,102.638,102.6475,102.4762,102.5048,10191.0
2022-12-21 15:10:00,107.72,107.88,107.7,107.86,18046.0,102.4953,102.6475,102.4762,102.6285,18046.0
2022-12-21 15:15:00,107.87,107.88,107.79,107.85,16681.0,102.638,102.6475,102.5619,102.6189,16681.0
2022-12-21 15:20:00,107.84,107.9,107.78,107.8,13911.0,102.6094,102.6665,102.5523,102.5714,13911.0
2022-12-21 15:25:00,107.79,107.9,107.75,107.77,13497.0,102.5619,102.6665,102.5238,102.5428,13497.0
2022-12-21 15:30:00,107.78,107.89,107.77,107.85,20703.0,102.5523,102.657,102.5428,102.6189,20703.0
2022-12-21 15:35:00,107.85,107.86,107.72,107.77,47020.0,102.6189,102.6285,102.4953,102.5428,47020.0
2022-12-21 15:40:00,107.78,107.83,107.66,107.79,44028.0,102.5523,102.5999,102.4382,102.5619,44028.0
2022-12-21 15:45:00,107.79,108.0,107.75,107.97,41383.0,102.5619,102.7617,102.5238,102.7331,41383.0
2022-12-21 15:50:00,107.98,107.98,107.84,107.95,53550.0,102.7426,102.7426,102.6094,102.7141,53550.0
2022-12-21 15:55:00,107.96,108.2,107.96,108.13,185003.0,102.7236,102.952,102.7236,102.8854,185003.0
2022-12-22 09:30:00,107.71,107.95,107.42,107.57,78706.0,102.4857,102.7141,102.2098,102.3525,78706.0
2022-12-22 09:35:00,107.53,107.72,107.51,107.6,14521.0,102.3145,102.4953,102.2954,102.3811,14521.0
2022-12-22 09:40:00,107.6,107.65,107.45,107.5,12371.0,102.3811,102.4286,102.2383,102.2859,12371.0
2022-12-22 09:45:00,107.53,107.63,107.46,107.49,20754.0,102.3145,102.4096,102.2479,102.2764,20754.0
2022-12-22 09:50:00,107.48,107.67,107.47,107.58,11669.0,102.2669,102.4477,102.2574,102.362,11669.0
2022-12-22 09:55:00,107.6,107.74,107.57,107.74,21387.0,102.3811,102.5143,102.3525,102.5143,21387.0
2022-12-22 10:00:00,107.69,107.69,107.38,107.47,20856.0,102.4667,102.4667,102.1717,102.2574,20856.0
2022-12-22 10:05:00,107.44,107.57,107.34,107.39,13675.0,102.2288,102.3525,102.1337,102.1813,13675.0
2022-12-22 10:10:00,107.39,107.54,107.31,107.5,22881.0,102.1813,102.324,102.1051,102.2859,22881.0
2022-12-22 10:15:00,107.5,107.55,107.41,107.43,22869.0,102.2859,102.3335,102.2003,102.2193,22869.0
2022-12-22 10:20:00,107.43,107.47,107.38,107.42,7625.0,102.2193,102.2574,102.1717,102.2098,7625.0
2022-12-22 10:25:00,107.41,107.51,107.37,107.46,13007.0,102.2003,102.2954,102.1622,102.2479,13007.0
2022-12-22 10:30:00,107.41,107.45,107.28,107.42,24884.0,102.2003,102.2383,102.0766,102.2098,24884.0
2022-12-22 10:35:00,107.42,107.43,107.3,107.35,15136.0,102.2098,102.2193,102.0956,102.1432,15136.0
2022-12-22 10:40:00,107.34,107.36,107.26,107.29,16569.0,102.1337,102.1527,102.0576,102.0861,16569.0
2022-12-22 10:45:00,107.34,107.47,107.3,107.42,10965.0,102.1337,102.2574,102.0956,102.2098,10965.0
2022-12-22 10:50:00,107.4,107.43,107.29,107.4,13143.0,102.1908,102.2193,102.0861,102.1908,13143.0
2022-12-22 10:55:00,107.39,107.47,107.35,107.44,9585.0,102.1813,102.2574,102.1432,102.2288,9585.0
2022-12-22 11:00:00,107.41,107.44,107.35,107.39,12039.0,102.2003,102.2288,102.1432,102.1813,12039.0
2022-12-22 11:05:00,107.42,107.48,107.32,107.33,29341.0,102.2098,102.2669,102.1147,102.1242,29341.0
2022-12-22 11:10:00,107.36,107.43,107.26,107.38,16161.0,102.1527,102.2193,102.0576,102.1717,16161.0
2022-12-22 11:15:00,107.39,107.47,107.34,107.34,16757.0,102.1813,102.2574,102.1337,102.1337,16757.0
2022-12-22 11:20:00,107.36,107.48,107.33,107.44,20556.0,102.1527,102.2669,102.1242,102.2288,20556.0
2022-12-22 11:25:00,107.44,107.47,107.35,107.39,33491.0,102.2288,102.2574,102.1432,102.1813,33491.0
2022-12-22 11:30:00,107.38,107.42,107.35,107.39,16668.0,102.1717,102.2098,102.1432,102.1813,16668.0
2022-12-22 11:35:00,107.4,107.46,107.23,107.23,12734.0,102.1908,102.2479,102.029,102.029,12734.0
2022-12-22 11:40:00,107.22,107.22,107.12,107.16,10281.0,102.0195,102.0195,101.9244,101.9624,10281.0
2022-12-22 11:45:00,107.18,107.25,107.15,107.21,11066.0,101.9814,102.0481,101.9529,102.01,11066.0
2022-12-22 11:50:00,107.19,107.26,107.14,107.26,18899.0,101.991,102.0576,101.9434,102.0576,18899.0
2022-12-22 11:55:00,107.27,107.34,107.23,107.31,16931.0,102.0671,102.1337,102.029,102.1051,16931.0
2022-12-22 12:00:00,107.32,107.32,107.23,107.28,18774.0,102.1147,102.1147,102.029,102.0766,18774.0
2022-12-22 12:05:00,107.26,107.38,107.23,107.29,20935.0,102.0576,102.1717,102.029,102.0861,20935.0
2022-12-22 12:10:00,107.31,107.32,107.17,107.21,18330.0,102.1051,102.1147,101.9719,102.01,18330.0
2022-12-22 12:15:00,107.21,107.3,107.2,107.29,12691.0,102.01,102.0956,102.0005,102.0861,12691.0
2022-12-22 12:20:00,107.27,107.27,106.97,106.97,34637.0,102.0671,102.0671,101.7816,101.7816,34637.0
2022-12-22 12:25:00,106.96,106.96,106.73,106.76,24943.0,101.7721,101.7721,101.5533,101.5818,24943.0
2022-12-22 12:30:00,106.75,106.84,106.74,106.81,10065.0,101.5723,101.6579,101.5628,101.6294,10065.0
2022-12-22 12:35:00,106.81,106.83,106.74,106.78,15629.0,101.6294,101.6484,101.5628,101.6008,15629.0
2022-12-22 12:40:00,106.77,106.77,106.65,106.72,13873.0,101.5913,101.5913,101.4772,101.5438,13873.0
2022-12-22 12:45:00,106.72,106.81,106.72,106.8,9434.0,101.5438,101.6294,101.5438,101.6199,9434.0
2022-12-22 12:50:00,106.81,106.82,106.72,106.8,12570.0,101.6294,101.6389,101.5438,101.6199,12570.0
2022-12-22 12:55:00,106.8,106.8,106.74,106.78,9096.0,101.6199,101.6199,101.5628,101.6008,9096.0
2022-12-22 13:00:00,106.77,106.78,106.53,106.54,35630.0,101.5913,101.6008,101.363,101.3725,35630.0
2022-12-22 13:05:00,106.54,106.54,106.34,106.38,10742.0,101.3725,101.3725,101.1822,101.2202,10742.0
2022-12-22 13:10:00,106.4,106.58,106.4,106.57,8567.0,101.2393,101.4105,101.2393,101.401,8567.0
2022-12-22 13:15:00,106.57,106.58,106.49,106.49,9657.0,101.401,101.4105,101.3249,101.3249,9657.0
2022-12-22 13:20:00,106.49,106.49,106.36,106.41,8204.0,101.3249,101.3249,101.2012,101.2488,8204.0
2022-12-22 13:25:00,106.44,106.51,106.41,106.44,9379.0,101.2773,101.3439,101.2488,101.2773,9379.0
2022-12-22 13:30:00,106.45,106.47,106.22,106.27,16118.0,101.2869,101.3059,101.068,101.1156,16118.0
2022-12-22 13:35:00,106.25,106.43,106.23,106.43,15373.0,101.0966,101.2678,101.0775,101.2678,15373.0
2022-12-22 13:40:00,106.45,106.51,106.43,106.47,11776.0,101.2869,101.3439,101.2678,101.3059,11776.0
2022-12-22 13:45:00,106.48,106.53,106.46,106.49,12326.0,101.3154,101.363,101.2964,101.3249,12326.0
2022-12-22 13:50:00,106.5,106.55,106.45,106.55,14118.0,101.3344,101.382,101.2869,101.382,14118.0
2022-12-22 13:55:00,106.54,106.58,106.49,106.54,11092.0,101.3725,101.4105,101.3249,101.3725,11092.0
2022-12-22 14:00:00,106.58,106.68,106.57,106.6,18042.0,101.4105,101.5057,101.401,101.4296,18042.0
2022-12-22 14:05:00,106.63,106.71,106.58,106.58,15338.0,101.4581,101.5342,101.4105,101.4105,15338.0
2022-12-22 14:10:00,106.6,106.9,106.6,106.9,11730.0,101.4296,101.715,101.4296,101.715,11730.0
2022-12-22 14:15:00,106.9,106.96,106.87,106.89,41860.0,101.715,101.7721,101.6865,101.7055,41860.0
2022-12-22 14:20:00,106.91,107.04,106.85,107.03,21048.0,101.7245,101.8482,101.6675,101.8387,21048.0
2022-12-22 14:25:00,107.03,107.09,106.95,107.08,29842.0,101.8387,101.8958,101.7626,101.8863,29842.0
2022-12-22 14:30:00,107.04,107.08,106.96,107.07,14798.0,101.8482,101.8863,101.7721,101.8768,14798.0
2022-12-22 14:35:00,107.08,107.12,106.87,106.91,11409.0,101.8863,101.9244,101.6865,101.7245,11409.0
2022-12-22 14:40:00,106.9,106.96,106.82,106.88,13800.0,101.715,101.7721,101.6389,101.696,13800.0
2022-12-22 14:45:00,106.89,107.05,106.89,107.05,9991.0,101.7055,101.8578,101.7055,101.8578,9991.0
2022-12-22 14:50:00,107.06,107.19,107.02,107.17,10981.0,101.8673,101.991,101.8292,101.9719,10981.0
2022-12-22 14:55:00,107.15,107.3,107.15,107.3,15296.0,101.9529,102.0956,101.9529,102.0956,15296.0
2022-12-22 15:00:00,107.32,107.38,107.23,107.3,14018.0,102.1147,102.1717,102.029,102.0956,14018.0
2022-12-22 15:05:00,107.31,107.44,107.25,107.39,18765.0,102.1051,102.2288,102.0481,102.1813,18765.0
2022-12-22 15:10:00,107.39,107.41,107.29,107.33,20116.0,102.1813,102.2003,102.0861,102.1242,20116.0
2022-12-22 15:15:00,107.32,107.49,107.31,107.49,15889.0,102.1147,102.2764,102.1051,102.2764,15889.0
2022-12-22 15:20:00,107.5,107.71,107.5,107.7,24617.0,102.2859,102.4857,102.2859,102.4762,24617.0
2022-12-22 15:25:00,107.69,107.82,107.63,107.8,18371.0,102.4667,102.5904,102.4096,102.5714,18371.0
2022-12-22 15:30:00,107.81,107.9,107.73,107.73,31910.0,102.5809,102.6665,102.5048,102.5048,31910.0
2022-12-22 15:35:00,107.74,107.79,107.68,107.77,29696.0,102.5143,102.5619,102.4572,102.5428,29696.0
2022-12-22 15:40:00,107.77,107.82,107.68,107.72,28733.0,102.5428,102.5904,102.4572,102.4953,28733.0
2022-12-22 15:45:00,107.71,107.87,107.7,107.87,49339.0,102.4857,102.638,102.4762,102.638,49339.0
2022-12-22 15:50:00,107.88,108.09,107.88,108.0,85774.0,102.6475,102.8473,102.6475,102.7617,85774.0
2022-12-22 15:55:00,108.0,108.16,107.88,108.08,197462.0,102.7617,102.9139,102.6475,102.8378,197462.0
2022-12-23 09:30:00,107.67,108.4,107.62,107.93,95156.0,102.4477,103.1423,102.4001,102.6951,95156.0
2022-12-23 09:35:00,107.99,108.01,107.49,107.53,18155.0,102.7522,102.7712,102.2764,102.3145,18155.0
2022-12-23 09:40:00,107.53,108.04,107.49,107.75,20143.0,102.3145,102.7997,102.2764,102.5238,20143.0
2022-12-23 09:45:00,107.79,107.79,107.25,107.38,15056.0,102.5619,102.5619,102.0481,102.1717,15056.0
2022-12-23 09:50:00,107.46,107.56,107.27,107.33,28271.0,102.2479,102.343,102.0671,102.1242,28271.0
2022-12-23 09:55:00,107.34,107.34,107.13,107.22,30979.0,102.1337,102.1337,101.9339,102.0195,30979.0
2022-12-23 10:00:00,107.28,107.78,107.1,107.45,29009.0,102.0766,102.5523,101.9053,102.2383,29009.0
2022-12-23 10:05:00,107.49,107.66,107.29,107.64,15553.0,102.2764,102.4382,102.0861,102.4191,15553.0
2022-12-23 10:10:00,107.71,107.78,107.57,107.62,12599.0,102.4857,102.5523,102.3525,102.4001,12599.0
2022-12-23 10:15:00,107.63,108.08,107.57,108.06,14976.0,102.4096,102.8378,102.3525,102.8188,14976.0
2022-12-23 10:20:00,108.04,108.04,107.86,107.93,17005.0,102.7997,102.7997,102.6285,102.6951,17005.0
2022-12-23 10:25:00,107.94,108.03,107.81,107.91,18405.0,102.7046,102.7902,102.5809,102.676,18405.0
2022-12-23 10:30:00,107.91,108.06,107.9,108.0,50437.0,102.676,102.8188,102.6665,102.7617,50437.0
2022-12-23 10:35:00,108.02,108.06,107.93,108.03,60873.0,102.7807,102.8188,102.6951,102.7902,60873.0
2022-12-23 10:40:00,108.02,108.02,107.91,107.96,27875.0,102.7807,102.7807,102.676,102.7236,27875.0
2022-12-23 10:45:00,107.95,108.02,107.85,107.93,43399.0,102.7141,102.7807,102.6189,102.6951,43399.0
2022-12-23 10:50:00,107.92,107.92,107.7,107.82,44649.0,102.6856,102.6856,102.4762,102.5904,44649.0
2022-12-23 10:55:00,107.84,107.87,107.71,107.77,15979.0,102.6094,102.638,102.4857,102.5428,15979.0
2022-12-23 11:00:00,107.74,107.82,107.63,107.69,17150.0,102.5143,102.5904,102.4096,102.4667,17150.0
2022-12-23 11:05:00,107.7,107.7,107.58,107.7,8180.0,102.4762,102.4762,102.362,102.4762,8180.0
2022-12-23 11:10:00,107.71,107.89,107.71,107.74,16217.0,102.4857,102.657,102.4857,102.5143,16217.0
2022-12-23 11:15:00,107.74,107.83,107.67,107.8,65791.0,102.5143,102.5999,102.4477,102.5714,65791.0
2022-12-23 11:20:00,107.81,107.91,107.73,107.77,20681.0,102.5809,102.676,102.5048,102.5428,20681.0
2022-12-23 11:25:00,107.8,107.87,107.74,107.77,17783.0,102.5714,102.638,102.5143,102.5428,17783.0
2022-12-23 11:30:00,107.77,107.84,107.69,107.72,18333.0,102.5428,102.6094,102.4667,102.4953,18333.0
2022-12-23 11:35:00,107.74,107.96,107.74,107.94,18674.0,102.5143,102.7236,102.5143,102.7046,18674.0
2022-12-23 11:40:00,107.95,108.09,107.93,107.98,6977.0,102.7141,102.8473,102.6951,102.7426,6977.0
2022-12-23 11:45:00,107.95,108.14,107.95,108.12,10548.0,102.7141,102.8949,102.7141,102.8759,10548.0
2022-12-23 11:50:00,108.1,108.11,107.9,107.97,8644.0,102.8568,102.8663,102.6665,102.7331,8644.0
2022-12-23 11:55:00,107.97,108.06,107.95,108.05,10379.0,102.7331,102.8188,102.7141,102.8092,10379.0
2022-12-23 12:00:00,108.06,108.18,108.05,108.14,7237.0,102.8188,102.9329,102.8092,102.8949,7237.0
2022-12-23 12:05:00,108.14,108.16,107.95,107.96,15747.0,102.8949,102.9139,102.7141,102.7236,15747.0
2022-12-23 12:10:00,107.95,108.07,107.93,108.07,12846.0,102.7141,102.8283,102.6951,102.8283,12846.0
2022-12-23 12:15:00,108.05,108.17,108.04,108.1,11256.0,102.8092,102.9234,102.7997,102.8568,11256.0
2022-12-23 12:20:00,108.09,108.25,108.09,108.2,11277.0,102.8473,102.9995,102.8473,102.952,11277.0
2022-12-23 12:25:00,108.19,108.2,108.08,108.08,8914.0,102.9425,102.952,102.8378,102.8378,8914.0
2022-12-23 12:30:00,108.08,108.22,108.08,108.17,8779.0,102.8378,102.971,102.8378,102.9234,8779.0
2022-12-23 12:35:00,108.19,108.23,108.09,108.09,7946.0,102.9425,102.9805,102.8473,102.8473,7946.0
2022-12-23 12:40:00,108.09,108.12,107.96,107.98,10871.0,102.8473,102.8759,102.7236,102.7426,10871.0
2022-12-23 12:45:00,108.02,108.12,108.01,108.01,10329.0,102.7807,102.8759,102.7712,102.7712,10329.0
2022-12-23 12:50:00,108.01,108.06,107.97,107.97,9247.0,102.7712,102.8188,102.7331,102.7331,9247.0
2022-12-23 12:55:00,107.98,108.16,107.98,108.15,10148.0,102.7426,102.9139,102.7426,102.9044,10148.0
2022-12-23 13:00:00,108.15,108.16,108.02,108.07,10738.0,102.9044,102.9139,102.7807,102.8283,10738.0
2022-12-23 13:05:00,108.08,108.13,108.04,108.12,15660.0,102.8378,102.8854,102.7997,102.8759,15660.0
2022-12-23 13:10:00,108.13,108.13,107.97,107.97,10226.0,102.8854,102.8854,102.7331,102.7331,10226.0
2022-12-23 13:15:00,107.97,108.08,107.94,108.08,10796.0,102.7331,102.8378,102.7046,102.8378,10796.0
2022-12-23 13:20:00,108.08,108.12,107.96,107.97,10578.0,102.8378,102.8759,102.7236,102.7331,10578.0
2022-12-23 13:25:00,107.96,108.01,107.94,108.0,6182.0,102.7236,102.7712,102.7046,102.7617,6182.0
2022-12-23 13:30:00,107.99,108.05,107.99,108.05,8931.0,102.7522,102.8092,102.7522,102.8092,8931.0
2022-12-23 13:35:00,108.06,108.09,107.97,107.99,11845.0,102.8188,102.8473,102.7331,102.7522,11845.0
2022-12-23 13:40:00,107.99,108.02,107.9,107.9,6098.0,102.7522,102.7807,102.6665,102.6665,6098.0
2022-12-23 13:45:00,107.89,107.92,107.76,107.91,14395.0,102.657,102.6856,102.5333,102.676,14395.0
2022-12-23 13:50:00,107.91,107.92,107.86,107.88,9791.0,102.676,102.6856,102.6285,102.6475,9791.0
2022-12-23 13:55:00,107.88,107.88,107.8,107.82,9626.0,102.6475,102.6475,102.5714,102.5904,9626.0
2022-12-23 14:00:00,107.83,107.83,107.67,107.72,15591.0,102.5999,102.5999,102.4477,102.4953,15591.0
2022-12-23 14:05:00,107.71,107.83,107.69,107.69,12062.0,102.4857,102.5999,102.4667,102.4667,12062.0
2022-12-23 14:10:00,107.68,107.81,107.68,107.81,22811.0,102.4572,102.5809,102.4572,102.5809,22811.0
2022-12-23 14:15:00,107.8,107.91,107.78,107.9,15642.0,102.5714,102.676,102.5523,102.6665,15642.0
2022-12-23 14:20:00,107.91,107.92,107.76,107.82,12190.0,102.676,102.6856,102.5333,102.5904,12190.0
2022-12-23 14:25:00,107.8,107.91,107.8,107.85,17595.0,102.5714,102.676,102.5714,102.6189,17595.0
2022-12-23 14:30:00,107.85,107.94,107.84,107.91,13695.0,102.6189,102.7046,102.6094,102.676,13695.0
2022-12-23 14:35:00,107.91,108.01,107.89,108.0,15004.0,102.676,102.7712,102.657,102.7617,15004.0
2022-12-23 14:40:00,108.0,108.0,107.85,107.87,20214.0,102.7617,102.7617,102.6189,102.638,20214.0
2022-12-23 14:45:00,107.86,107.9,107.81,107.84,16309.0,102.6285,102.6665,102.5809,102.6094,16309.0
2022-12-23 14:50:00,107.84,107.93,107.84,107.93,9921.0,102.6094,102.6951,102.6094,102.6951,9921.0
2022-12-23 14:55:00,107.94,107.98,107.9,107.98,20249.0,102.7046,102.7426,102.6665,102.7426,20249.0
2022-12-23 15:00:00,107.98,108.04,107.93,107.96,28484.0,102.7426,102.7997,102.6951,102.7236,28484.0
2022-12-23 15:05:00,107.96,107.98,107.9,107.93,13945.0,102.7236,102.7426,102.6665,102.6951,13945.0
2022-12-23 15:10:00,107.94,108.0,107.88,107.94,14586.0,102.7046,102.7617,102.6475,102.7046,14586.0
2022-12-23 15:15:00,107.93,108.02,107.92,107.93,20139.0,102.6951,102.7807,102.6856,102.6951,20139.0
2022-12-23 15:20:00,107.95,107.97,107.86,107.87,11950.0,102.7141,102.7331,102.6285,102.638,11950.0
2022-12-23 15:25:00,107.87,107.91,107.8,107.86,24993.0,102.638,102.676,102.5714,102.6285,24993.0
2022-12-23 15:30:00,107.86,107.87,107.69,107.76,22575.0,102.6285,102.638,102.4667,102.5333,22575.0
2022-12-23 15:35:00,107.76,107.85,107.72,107.83,22837.0,102.5333,102.6189,102.4953,102.5999,22837.0
2022-12-23 15:40:00,107.83,108.0,107.81,108.0,30106.0,102.5999,102.7617,102.5809,102.7617,30106.0
2022-12-23 15:45:00,108.0,108.09,107.98,108.06,31700.0,102.7617,102.8473,102.7426,102.8188,31700.0
2022-12-23 15:50:00,108.05,108.13,107.91,108.1,39055.0,102.8092,102.8854,102.676,102.8568,39055.0
2022-12-23 15:55:00,108.09,108.25,108.08,108.19,157794.0,102.8473,102.9995,102.8378,102.9425,157794.0
2022-12-27 09:30:00,108.35,108.35,107.75,107.75,48077.0,103.0947,103.0947,102.5238,102.5238,48077.0
2022-12-27 09:35:00,107.75,107.77,107.41,107.76,13421.0,102.5238,102.5428,102.2003,102.5333,13421.0
2022-12-27 09:40:00,107.74,107.99,107.66,107.67,18969.0,102.5143,102.7522,102.4382,102.4477,18969.0
2022-12-27 09:45:00,107.67,107.67,107.38,107.61,45783.0,102.4477,102.4477,102.1717,102.3906,45783.0
2022-12-27 09:50:00,107.66,107.73,107.56,107.69,81097.0,102.4382,102.5048,102.343,102.4667,81097.0
2022-12-27 09:55:00,107.68,107.78,107.64,107.74,26287.0,102.4572,102.5523,102.4191,102.5143,26287.0
2022-12-27 10:00:00,107.74,107.77,107.49,107.77,23107.0,102.5143,102.5428,102.2764,102.5428,23107.0
2022-12-27 10:05:00,107.75,107.99,107.71,107.88,17425.0,102.5238,102.7522,102.4857,102.6475,17425.0
2022-12-27 10:10:00,107.92,108.09,107.83,108.09,11745.0,102.6856,102.8473,102.5999,102.8473,11745.0
2022-12-27 10:15:00,108.09,108.31,107.94,108.27,14170.0,102.8473,103.0566,102.7046,103.0186,14170.0
2022-12-27 10:20:00,108.25,108.4,108.23,108.26,13574.0,102.9995,103.1423,102.9805,103.0091,13574.0
2022-12-27 10:25:00,108.28,108.35,108.17,108.27,16523.0,103.0281,103.0947,102.9234,103.0186,16523.0
2022-12-27 10:30:00,108.29,108.31,108.14,108.3,13491.0,103.0376,103.0566,102.8949,103.0471,13491.0
2022-12-27 10:35:00,108.3,108.32,108.21,108.29,10080.0,103.0471,103.0662,102.9615,103.0376,10080.0
2022-12-27 10:40:00,108.31,108.46,108.28,108.42,16668.0,103.0566,103.1994,103.0281,103.1613,16668.0
2022-12-27 10:45:00,108.42,108.57,108.4,108.54,18828.0,103.1613,103.304,103.1423,103.2755,18828.0
2022-12-27 10:50:00,108.51,108.51,108.34,108.39,17450.0,103.2469,103.2469,103.0852,103.1328,17450.0
2022-12-27 10:55:00,108.38,108.4,108.23,108.26,14192.0,103.1232,103.1423,102.9805,103.0091,14192.0
2022-12-27 11:00:00,108.27,108.43,108.25,108.4,16685.0,103.0186,103.1708,102.9995,103.1423,16685.0
2022-12-27 11:05:00,108.41,108.41,108.25,108.37,8096.0,103.1518,103.1518,102.9995,103.1137,8096.0
2022-12-27 11:10:00,108.38,108.51,108.35,108.47,23812.0,103.1232,103.2469,103.0947,103.2089,23812.0
2022-12-27 11:15:00,108.47,108.53,108.39,108.44,35485.0,103.2089,103.266,103.1328,103.1803,35485.0
2022-12-27 11:20:00,108.43,108.53,108.36,108.53,13283.0,103.1708,103.266,103.1042,103.266,13283.0
2022-12-27 11:25:00,108.5,108.61,108.46,108.61,15419.0,103.2374,103.3421,103.1994,103.3421,15419.0
2022-12-27 11:30:00,108.63,108.76,108.57,108.58,49796.0,103.3611,103.4848,103.304,103.3135,49796.0
2022-12-27 11:35:00,108.58,108.65,108.52,108.64,13269.0,103.3135,103.3801,103.2565,103.3706,13269.0
2022-12-27 11:40:00,108.63,108.72,108.6,108.72,20480.0,103.3611,103.4468,103.3326,103.4468,20480.0
2022-12-27 11:45:00,108.72,108.81,108.71,108.77,13910.0,103.4468,103.5324,103.4372,103.4943,13910.0
2022-12-27 11:50:00,108.79,108.8,108.63,108.64,15571.0,103.5134,103.5229,103.3611,103.3706,15571.0
2022-12-27 11:55:00,108.66,108.72,108.6,108.64,16069.0,103.3897,103.4468,103.3326,103.3706,16069.0
2022-12-27 12:00:00,108.66,108.81,108.64,108.8,17153.0,103.3897,103.5324,103.3706,103.5229,17153.0
2022-12-27 12:05:00,108.83,108.84,108.79,108.81,7983.0,103.5514,103.5609,103.5134,103.5324,7983.0
2022-12-27 12:10:00,108.82,108.94,108.82,108.89,14528.0,103.5419,103.6561,103.5419,103.6085,14528.0
2022-12-27 12:15:00,108.89,108.89,108.79,108.81,19886.0,103.6085,103.6085,103.5134,103.5324,19886.0
2022-12-27 12:20:00,108.8,108.83,108.72,108.82,26861.0,103.5229,103.5514,103.4468,103.5419,26861.0
2022-12-27 12:25:00,108.84,108.86,108.78,108.79,17406.0,103.5609,103.58,103.5038,103.5134,17406.0
2022-12-27 12:30:00,108.78,108.84,108.76,108.79,8097.0,103.5038,103.5609,103.4848,103.5134,8097.0
2022-12-27 12:35:00,108.79,108.84,108.77,108.82,16930.0,103.5134,103.5609,103.4943,103.5419,16930.0
2022-12-27 12:40:00,108.82,108.84,108.68,108.69,12172.0,103.5419,103.5609,103.4087,103.4182,12172.0
2022-12-27 12:45:00,108.68,108.68,108.6,108.62,11685.0,103.4087,103.4087,103.3326,103.3516,11685.0
2022-12-27 12:50:00,108.6,108.8,108.6,108.79,9653.0,103.3326,103.5229,103.3326,103.5134,9653.0
2022-12-27 12:55:00,108.78,108.84,108.69,108.83,13674.0,103.5038,103.5609,103.4182,103.5514,13674.0
2022-12-27 13:00:00,108.82,109.05,108.81,109.0,21610.0,103.5419,103.7607,103.5324,103.7132,21610.0
2022-12-27 13:05:00,109.0,109.0,108.92,108.94,12271.0,103.7132,103.7132,103.6371,103.6561,12271.0
2022-12-27 13:10:00,108.94,108.96,108.89,108.95,10529.0,103.6561,103.6751,103.6085,103.6656,10529.0
2022-12-27 13:15:00,108.95,108.97,108.84,108.85,12100.0,103.6656,103.6846,103.5609,103.5704,12100.0
2022-12-27 13:20:00,108.85,108.92,108.82,108.9,16726.0,103.5704,103.6371,103.5419,103.618,16726.0
2022-12-27 13:25:00,108.87,108.87,108.79,108.83,10885.0,103.5895,103.5895,103.5134,103.5514,10885.0
2022-12-27 13:30:00,108.82,108.84,108.73,108.77,8939.0,103.5419,103.5609,103.4563,103.4943,8939.0
2022-12-27 13:35:00,108.79,108.88,108.79,108.79,8438.0,103.5134,103.599,103.5134,103.5134,8438.0
2022-12-27 13:40:00,108.78,108.82,108.73,108.73,7564.0,103.5038,103.5419,103.4563,103.4563,7564.0
2022-12-27 13:45:00,108.72,108.72,108.61,108.63,11925.0,103.4468,103.4468,103.3421,103.3611,11925.0
2022-12-27 13:50:00,108.63,108.65,108.45,108.54,18402.0,103.3611,103.3801,103.1898,103.2755,18402.0
2022-12-27 13:55:00,108.53,108.53,108.41,108.5,11752.0,103.266,103.266,103.1518,103.2374,11752.0
2022-12-27 14:00:00,108.49,108.67,108.46,108.67,13932.0,103.2279,103.3992,103.1994,103.3992,13932.0
2022-12-27 14:05:00,108.66,108.66,108.53,108.54,10731.0,103.3897,103.3897,103.266,103.2755,10731.0
2022-12-27 14:10:00,108.57,108.61,108.47,108.51,9668.0,103.304,103.3421,103.2089,103.2469,9668.0
2022-12-27 14:15:00,108.51,108.51,108.4,108.41,11998.0,103.2469,103.2469,103.1423,103.1518,11998.0
2022-12-27 14:20:00,108.41,108.49,108.4,108.49,15829.0,103.1518,103.2279,103.1423,103.2279,15829.0
2022-12-27 14:25:00,108.49,108.53,108.37,108.37,25327.0,103.2279,103.266,103.1137,103.1137,25327.0
2022-12-27 14:30:00,108.36,108.45,108.36,108.44,15279.0,103.1042,103.1898,103.1042,103.1803,15279.0
2022-12-27 14:35:00,108.44,108.46,108.39,108.39,11336.0,103.1803,103.1994,103.1328,103.1328,11336.0
2022-12-27 14:40:00,108.39,108.39,108.31,108.33,21716.0,103.1328,103.1328,103.0566,103.0757,21716.0
2022-12-27 14:45:00,108.35,108.51,108.34,108.47,15849.0,103.0947,103.2469,103.0852,103.2089,15849.0
2022-12-27 14:50:00,108.46,108.51,108.41,108.45,20044.0,103.1994,103.2469,103.1518,103.1898,20044.0
2022-12-27 14:55:00,108.43,108.46,108.37,108.46,21588.0,103.1708,103.1994,103.1137,103.1994,21588.0
2022-12-27 15:00:00,108.47,108.56,108.43,108.48,11250.0,103.2089,103.2945,103.1708,103.2184,11250.0
2022-12-27 15:05:00,108.49,108.65,108.46,108.62,10887.0,103.2279,103.3801,103.1994,103.3516,10887.0
2022-12-27 15:10:00,108.62,108.71,108.59,108.71,23366.0,103.3516,103.4372,103.3231,103.4372,23366.0
2022-12-27 15:15:00,108.71,108.78,108.69,108.7,24647.0,103.4372,103.5038,103.4182,103.4277,24647.0
2022-12-27 15:20:00,108.7,108.78,108.66,108.78,20533.0,103.4277,103.5038,103.3897,103.5038,20533.0
2022-12-27 15:25:00,108.78,108.85,108.72,108.85,21476.0,103.5038,103.5704,103.4468,103.5704,21476.0
2022-12-27 15:30:00,108.85,108.96,108.85,108.94,32939.0,103.5704,103.6751,103.5704,103.6561,32939.0
2022-12-27 15:35:00,108.93,109.03,108.93,109.01,41279.0,103.6466,103.7417,103.6466,103.7227,41279.0
2022-12-27 15:40:00,109.0,109.02,108.85,108.89,44132.0,103.7132,103.7322,103.5704,103.6085,44132.0
2022-12-27 15:45:00,108.89,108.9,108.74,108.78,42967.0,103.6085,103.618,103.4658,103.5038,42967.0
2022-12-27 15:50:00,108.77,108.79,108.55,108.64,55828.0,103.4943,103.5134,103.285,103.3706,55828.0
2022-12-27 15:55:00,108.63,108.66,108.55,108.57,132392.0,103.3611,103.3897,103.285,103.304,132392.0
2022-12-28 09:30:00,109.02,109.83,108.94,109.78,72963.0,103.7322,104.5029,103.6561,104.4553,72963.0
2022-12-28 09:35:00,109.81,110.1,109.67,109.75,36463.0,104.4839,104.7598,104.3507,104.4268,36463.0
2022-12-28 09:40:00,109.75,109.82,109.67,109.69,13083.0,104.4268,104.4934,104.3507,104.3697,13083.0
2022-12-28 09:45:00,109.7,109.84,109.66,109.8,8161.0,104.3792,104.5124,104.3412,104.4744,8161.0
2022-12-28 09:50:00,109.82,109.84,109.39,109.46,23992.0,104.4934,104.5124,104.0843,104.1509,23992.0
2022-12-28 09:55:00,109.52,109.6,109.43,109.57,11368.0,104.2079,104.2841,104.1223,104.2555,11368.0
2022-12-28 10:00:00,109.61,109.81,109.5,109.57,36982.0,104.2936,104.4839,104.1889,104.2555,36982.0
2022-12-28 10:05:00,109.61,109.65,109.53,109.55,12104.0,104.2936,104.3316,104.2175,104.2365,12104.0
2022-12-28 10:10:00,109.56,109.64,109.53,109.62,17134.0,104.246,104.3221,104.2175,104.3031,17134.0
2022-12-28 10:15:00,109.61,109.72,109.58,109.64,23550.0,104.2936,104.3982,104.265,104.3221,23550.0
2022-12-28 10:20:00,109.68,109.7,109.53,109.54,18030.0,104.3602,104.3792,104.2175,104.227,18030.0
2022-12-28 10:25:00,109.56,109.56,109.17,109.2,23455.0,104.246,104.246,103.8749,103.9035,23455.0
2022-12-28 10:30:00,109.23,109.33,109.17,109.19,12414.0,103.932,104.0272,103.8749,103.894,12414.0
2022-12-28 10:35:00,109.19,109.28,109.17,109.2,18211.0,103.894,103.9796,103.8749,103.9035,18211.0
2022-12-28 10:40:00,109.23,109.34,109.22,109.31,16685.0,103.932,104.0367,103.9225,104.0081,16685.0
2022-12-28 10:45:00,109.32,109.38,109.28,109.36,16697.0,104.0176,104.0747,103.9796,104.0557,16697.0
2022-12-28 10:50:00,109.35,109.36,109.2,109.22,19583.0,104.0462,104.0557,103.9035,103.9225,19583.0
2022-12-28 10:55:00,109.22,109.26,109.13,109.13,20025.0,103.9225,103.9606,103.8369,103.8369,20025.0
2022-12-28 11:00:00,109.13,109.15,108.9,109.09,17983.0,103.8369,103.8559,103.618,103.7988,17983.0
2022-12-28 11:05:00,109.1,109.13,108.98,109.01,21778.0,103.8083,103.8369,103.6941,103.7227,21778.0
2022-12-28 11:10:00,108.99,109.18,108.95,108.96,17826.0,103.7037,103.8844,103.6656,103.6751,17826.0
2022-12-28 11:15:00,108.98,109.09,108.93,109.09,15929.0,103.6941,103.7988,103.6466,103.7988,15929.0
2022-12-28 11:20:00,109.08,109.13,109.03,109.07,21454.0,103.7893,103.8369,103.7417,103.7798,21454.0
2022-12-28 11:25:00,109.09,109.1,108.93,108.95,19171.0,103.7988,103.8083,103.6466,103.6656,19171.0
2022-12-28 11:30:00,108.96,108.98,108.89,108.91,12064.0,103.6751,103.6941,103.6085,103.6275,12064.0
2022-12-28 11:35:00,108.91,108.91,108.75,108.79,14896.0,103.6275,103.6275,103.4753,103.5134,14896.0
2022-12-28 11:40:00,108.81,108.83,108.75,108.79,15273.0,103.5324,103.5514,103.4753,103.5134,15273.0
2022-12-28 11:45:00,108.78,108.78,108.59,108.59,27212.0,103.5038,103.5038,103.3231,103.3231,27212.0
2022-12-28 11:50:00,108.62,108.74,108.61,108.63,11884.0,103.3516,103.4658,103.3421,103.3611,11884.0
2022-12-28 11:55:00,108.65,108.65,108.57,108.65,10588.0,103.3801,103.3801,103.304,103.3801,10588.0
2022-12-28 12:00:00,108.63,108.64,108.43,108.43,11532.0,103.3611,103.3706,103.1708,103.1708,11532.0
2022-12-28 12:05:00,108.43,108.47,108.39,108.39,13909.0,103.1708,103.2089,103.1328,103.1328,13909.0
2022-12-28 12:10:00,108.4,108.41,108.2,108.21,18716.0,103.1423,103.1518,102.952,102.9615,18716.0
2022-12-28 12:15:00,108.19,108.25,108.14,108.23,10569.0,102.9425,102.9995,102.8949,102.9805,10569.0
2022-12-28 12:20:00,108.22,108.23,108.08,108.16,8916.0,102.971,102.9805,102.8378,102.9139,8916.0
2022-12-28 12:25:00,108.17,108.3,108.15,108.27,16208.0,102.9234,103.0471,102.9044,103.0186,16208.0
2022-12-28 12:30:00,108.26,108.4,108.26,108.35,14520.0,103.0091,103.1423,103.0091,103.0947,14520.0
2022-12-28 12:35:00,108.35,108.4,108.31,108.36,9756.0,103.0947,103.1423,103.0566,103.1042,9756.0
2022-12-28 12:40:00,108.37,108.4,108.34,108.39,8441.0,103.1137,103.1423,103.0852,103.1328,8441.0
2022-12-28 12:45:00,108.39,108.58,108.38,108.58,15922.0,103.1328,103.3135,103.1232,103.3135,15922.0
2022-12-28 12:50:00,108.58,108.6,108.53,108.57,10376.0,103.3135,103.3326,103.266,103.304,10376.0
2022-12-28 12:55:00,108.6,108.7,108.57,108.67,10377.0,103.3326,103.4277,103.304,103.3992,10377.0
2022-12-28 13:00:00,108.67,108.79,108.63,108.76,12993.0,103.3992,103.5134,103.3611,103.4848,12993.0
2022-12-28 13:05:00,108.75,108.76,108.68,108.72,13150.0,103.4753,103.4848,103.4087,103.4468,13150.0
2022-12-28 13:10:00,108.72,108.8,108.64,108.65,13069.0,103.4468,103.5229,103.3706,103.3801,13069.0
2022-12-28 13:15:00,108.64,108.76,108.64,108.75,11569.0,103.3706,103.4848,103.3706,103.4753,11569.0
2022-12-28 13:20:00,108.76,108.79,108.64,108.66,10577.0,103.4848,103.5134,103.3706,103.3897,10577.0
2022-12-28 13:25:00,108.66,108.68,108.61,108.67,9727.0,103.3897,103.4087,103.3421,103.3992,9727.0
2022-12-28 13:30:00,108.66,108.68,108.52,108.53,10198.0,103.3897,103.4087,103.2565,103.266,10198.0
2022-12-28 13:35:00,108.54,108.59,108.46,108.47,13118.0,103.2755,103.3231,103.1994,103.2089,13118.0
2022-12-28 13:40:00,108.47,108.62,108.47,108.57,10674.0,103.2089,103.3516,103.2089,103.304,10674.0
2022-12-28 13:45:00,108.57,108.63,108.52,108.6,15638.0,103.304,103.3611,103.2565,103.3326,15638.0
2022-12-28 13:50:00,108.56,108.56,108.42,108.52,15403.0,103.2945,103.2945,103.1613,103.2565,15403.0
2022-12-28 13:55:00,108.52,108.52,108.43,108.45,9277.0,103.2565,103.2565,103.1708,103.1898,9277.0
2022-12-28 14:00:00,108.46,108.57,108.46,108.55,13083.0,103.1994,103.304,103.1994,103.285,13083.0
2022-12-28 14:05:00,108.54,108.63,108.45,108.48,14248.0,103.2755,103.3611,103.1898,103.2184,14248.0
2022-12-28 14:10:00,108.47,108.6,108.46,108.6,11590.0,103.2089,103.3326,103.1994,103.3326,11590.0
2022-12-28 14:15:00,108.6,108.69,108.48,108.66,14324.0,103.3326,103.4182,103.2184,103.3897,14324.0
2022-12-28 14:20:00,108.66,108.66,108.6,108.64,10834.0,103.3897,103.3897,103.3326,103.3706,10834.0
2022-12-28 14:25:00,108.65,108.71,108.57,108.69,29981.0,103.3801,103.4372,103.304,103.4182,29981.0
2022-12-28 14:30:00,108.67,108.83,108.66,108.7,16983.0,103.3992,103.5514,103.3897,103.4277,16983.0
2022-12-28 14:35:00,108.7,108.7,108.59,108.63,35586.0,103.4277,103.4277,103.3231,103.3611,35586.0
2022-12-28 14:40:00,108.64,108.79,108.62,108.79,19509.0,103.3706,103.5134,103.3516,103.5134,19509.0
2022-12-28 14:45:00,108.79,108.84,108.71,108.73,13083.0,103.5134,103.5609,103.4372,103.4563,13083.0
2022-12-28 14:50:00,108.73,108.73,108.63,108.64,15350.0,103.4563,103.4563,103.3611,103.3706,15350.0
2022-12-28 14:55:00,108.63,108.65,108.55,108.6,16924.0,103.3611,103.3801,103.285,103.3326,16924.0
2022-12-28 15:00:00,108.59,108.59,108.4,108.41,16834.0,103.3231,103.3231,103.1423,103.1518,16834.0
2022-12-28 15:05:00,108.41,108.57,108.4,108.48,19436.0,103.1518,103.304,103.1423,103.2184,19436.0
2022-12-28 15:10:00,108.46,108.47,108.29,108.31,19842.0,103.1994,103.2089,103.0376,103.0566,19842.0
2022-12-28 15:15:00,108.31,108.39,108.28,108.29,20148.0,103.0566,103.1328,103.0281,103.0376,20148.0
2022-12-28 15:20:00,108.3,108.31,108.17,108.2,22062.0,103.0471,103.0566,102.9234,102.952,22062.0
2022-12-28 15:25:00,108.2,108.32,108.2,108.27,19613.0,102.952,103.0662,102.952,103.0186,19613.0
2022-12-28 15:30:00,108.27,108.41,108.25,108.31,30498.0,103.0186,103.1518,102.9995,103.0566,30498.0
2022-12-28 15:35:00,108.34,108.34,108.16,108.2,21042.0,103.0852,103.0852,102.9139,102.952,21042.0
2022-12-28 15:40:00,108.21,108.23,107.99,108.04,42579.0,102.9615,102.9805,102.7522,102.7997,42579.0
2022-12-28 15:45:00,108.02,108.06,107.94,107.98,36626.0,102.7807,102.8188,102.7046,102.7426,36626.0
2022-12-28 15:50:00,107.98,108.0,107.75,107.77,102942.0,102.7426,102.7617,102.5238,102.5428,102942.0
2022-12-28 15:55:00,107.78,107.9,107.73,107.83,236065.0,102.5523,102.6665,102.5048,102.5999,236065.0
2022-12-29 09:30:00,108.75,108.87,108.46,108.84,59919.0,103.4753,103.5895,103.1994,103.5609,59919.0
2022-12-29 09:35:00,108.84,109.43,108.84,109.35,18507.0,103.5609,104.1223,103.5609,104.0462,18507.0
2022-12-29 09:40:00,109.36,109.5,109.28,109.49,19053.0,104.0557,104.1889,103.9796,104.1794,19053.0
2022-12-29 09:45:00,109.46,109.7,109.44,109.67,30655.0,104.1509,104.3792,104.1318,104.3507,30655.0
2022-12-29 09:50:00,109.73,109.74,109.5,109.64,17392.0,104.4078,104.4173,104.1889,104.3221,17392.0
2022-12-29 09:55:00,109.68,109.77,109.6,109.76,10551.0,104.3602,104.4458,104.2841,104.4363,10551.0
2022-12-29 10:00:00,109.75,109.92,109.75,109.8,11943.0,104.4268,104.5885,104.4268,104.4744,11943.0
2022-12-29 10:05:00,109.81,109.96,109.78,109.92,24864.0,104.4839,104.6266,104.4553,104.5885,24864.0
2022-12-29 10:10:00,109.97,110.05,109.87,109.89,14943.0,104.6361,104.7122,104.541,104.56,14943.0
2022-12-29 10:15:00,109.89,110.05,109.87,110.04,16528.0,104.56,104.7122,104.541,104.7027,16528.0
2022-12-29 10:20:00,110.04,110.04,109.86,109.95,13688.0,104.7027,104.7027,104.5315,104.6171,13688.0
2022-12-29 10:25:00,109.95,110.02,109.81,109.94,13402.0,104.6171,104.6837,104.4839,104.6076,13402.0
2022-12-29 10:30:00,109.96,110.05,109.94,110.05,12420.0,104.6266,104.7122,104.6076,104.7122,12420.0
2022-12-29 10:35:00,110.06,110.16,110.03,110.04,19940.0,104.7218,104.8169,104.6932,104.7027,19940.0
2022-12-29 10:40:00,110.05,110.19,110.04,110.06,22435.0,104.7122,104.8455,104.7027,104.7218,22435.0
2022-12-29 10:45:00,110.06,110.08,109.91,109.94,16644.0,104.7218,104.7408,104.579,104.6076,16644.0
2022-12-29 10:50:00,109.95,110.07,109.95,110.01,11602.0,104.6171,104.7313,104.6171,104.6742,11602.0
2022-12-29 10:55:00,110.01,110.09,109.97,110.07,17438.0,104.6742,104.7503,104.6361,104.7313,17438.0
2022-12-29 11:00:00,110.08,110.09,110.03,110.04,22737.0,104.7408,104.7503,104.6932,104.7027,22737.0
2022-12-29 11:05:00,110.04,110.06,109.96,109.98,22495.0,104.7027,104.7218,104.6266,104.6456,22495.0
2022-12-29 11:10:00,109.97,110.06,109.91,110.04,76458.0,104.6361,104.7218,104.579,104.7027,76458.0
2022-12-29 11:15:00,110.03,110.07,109.97,110.0,14441.0,104.6932,104.7313,104.6361,104.6647,14441.0
2022-12-29 11:20:00,110.02,110.07,109.94,109.96,10814.0,104.6837,104.7313,104.6076,104.6266,10814.0
2022-12-29 11:25:00,109.95,110.1,109.95,110.06,14153.0,104.6171,104.7598,104.6171,104.7218,14153.0
2022-12-29 11:30:00,110.07,110.28,110.06,110.24,18959.0,104.7313,104.9311,104.7218,104.893,18959.0
2022-12-29 11:35:00,110.23,110.4,110.21,110.34,18766.0,104.8835,105.0453,104.8645,104.9882,18766.0
2022-12-29 11:40:00,110.33,110.34,110.22,110.34,11206.0,104.9787,104.9882,104.874,104.9882,11206.0
2022-12-29 11:45:00,110.35,110.5,110.32,110.46,22286.0,104.9977,105.1404,104.9691,105.1024,22286.0
2022-12-29 11:50:00,110.45,110.56,110.45,110.48,12985.0,105.0928,105.1975,105.0928,105.1214,12985.0
2022-12-29 11:55:00,110.47,110.5,110.42,110.44,11267.0,105.1119,105.1404,105.0643,105.0833,11267.0
2022-12-29 12:00:00,110.44,110.5,110.43,110.47,23771.0,105.0833,105.1404,105.0738,105.1119,23771.0
2022-12-29 12:05:00,110.47,110.62,110.46,110.56,21227.0,105.1119,105.2546,105.1024,105.1975,21227.0
2022-12-29 12:10:00,110.58,110.67,110.57,110.59,14304.0,105.2165,105.3022,105.207,105.2261,14304.0
2022-12-29 12:15:00,110.58,110.69,110.56,110.69,13070.0,105.2165,105.3212,105.1975,105.3212,13070.0
2022-12-29 12:20:00,110.68,110.68,110.54,110.59,19497.0,105.3117,105.3117,105.1785,105.2261,19497.0
2022-12-29 12:25:00,110.58,110.64,110.51,110.52,25147.0,105.2165,105.2736,105.1499,105.1594,25147.0
2022-12-29 12:30:00,110.55,110.66,110.53,110.57,16461.0,105.188,105.2927,105.169,105.207,16461.0
2022-12-29 12:35:00,110.57,110.57,110.42,110.52,44656.0,105.207,105.207,105.0643,105.1594,44656.0
2022-12-29 12:40:00,110.52,110.61,110.48,110.57,13916.0,105.1594,105.2451,105.1214,105.207,13916.0
2022-12-29 12:45:00,110.58,110.62,110.52,110.55,18820.0,105.2165,105.2546,105.1594,105.188,18820.0
2022-12-29 12:50:00,110.58,110.67,110.57,110.65,8586.0,105.2165,105.3022,105.207,105.2831,8586.0
2022-12-29 12:55:00,110.65,110.67,110.58,110.63,9730.0,105.2831,105.3022,105.2165,105.2641,9730.0
2022-12-29 13:00:00,110.65,110.71,110.56,110.57,19314.0,105.2831,105.3402,105.1975,105.207,19314.0
2022-12-29 13:05:00,110.58,110.6,110.5,110.53,14167.0,105.2165,105.2356,105.1404,105.169,14167.0
2022-12-29 13:10:00,110.53,110.61,110.53,110.59,9019.0,105.169,105.2451,105.169,105.2261,9019.0
2022-12-29 13:15:00,110.58,110.61,110.5,110.57,21448.0,105.2165,105.2451,105.1404,105.207,21448.0
2022-12-29 13:20:00,110.57,110.63,110.51,110.62,13297.0,105.207,105.2641,105.1499,105.2546,13297.0
2022-12-29 13:25:00,110.62,110.67,110.61,110.62,17187.0,105.2546,105.3022,105.2451,105.2546,17187.0
2022-12-29 13:30:00,110.62,110.72,110.59,110.7,15683.0,105.2546,105.3497,105.2261,105.3307,15683.0
2022-12-29 13:35:00,110.69,110.7,110.64,110.69,11562.0,105.3212,105.3307,105.2736,105.3212,11562.0
2022-12-29 13:40:00,110.7,110.77,110.69,110.71,7759.0,105.3307,105.3973,105.3212,105.3402,7759.0
2022-12-29 13:45:00,110.71,110.72,110.59,110.7,17368.0,105.3402,105.3497,105.2261,105.3307,17368.0
2022-12-29 13:50:00,110.71,110.72,110.64,110.69,17449.0,105.3402,105.3497,105.2736,105.3212,17449.0
2022-12-29 13:55:00,110.68,110.69,110.64,110.68,14941.0,105.3117,105.3212,105.2736,105.3117,14941.0
2022-12-29 14:00:00,110.68,110.74,110.67,110.73,12195.0,105.3117,105.3688,105.3022,105.3593,12195.0
2022-12-29 14:05:00,110.72,110.74,110.59,110.61,16432.0,105.3497,105.3688,105.2261,105.2451,16432.0
2022-12-29 14:10:00,110.63,110.65,110.49,110.49,13006.0,105.2641,105.2831,105.1309,105.1309,13006.0
2022-12-29 14:15:00,110.48,110.54,110.45,110.53,17933.0,105.1214,105.1785,105.0928,105.169,17933.0
2022-12-29 14:20:00,110.51,110.51,110.43,110.48,14006.0,105.1499,105.1499,105.0738,105.1214,14006.0
2022-12-29 14:25:00,110.48,110.49,110.33,110.35,18462.0,105.1214,105.1309,104.9787,104.9977,18462.0
2022-12-29 14:30:00,110.34,110.47,110.31,110.45,12189.0,104.9882,105.1119,104.9596,105.0928,12189.0
2022-12-29 14:35:00,110.44,110.51,110.42,110.47,11636.0,105.0833,105.1499,105.0643,105.1119,11636.0
2022-12-29 14:40:00,110.47,110.63,110.46,110.57,22769.0,105.1119,105.2641,105.1024,105.207,22769.0
2022-12-29 14:45:00,110.57,110.6,110.55,110.58,12353.0,105.207,105.2356,105.188,105.2165,12353.0
2022-12-29 14:50:00,110.57,110.57,110.44,110.5,22534.0,105.207,105.207,105.0833,105.1404,22534.0
2022-12-29 14:55:00,110.51,110.51,110.44,110.49,22996.0,105.1499,105.1499,105.0833,105.1309,22996.0
2022-12-29 15:00:00,110.51,110.59,110.45,110.58,12360.0,105.1499,105.2261,105.0928,105.2165,12360.0
2022-12-29 15:05:00,110.59,110.6,110.49,110.54,24381.0,105.2261,105.2356,105.1309,105.1785,24381.0
2022-12-29 15:10:00,110.55,110.58,110.44,110.47,25462.0,105.188,105.2165,105.0833,105.1119,25462.0
2022-12-29 15:15:00,110.46,110.48,110.34,110.37,17871.0,105.1024,105.1214,104.9882,105.0167,17871.0
2022-12-29 15:20:00,110.38,110.43,110.31,110.35,23095.0,105.0262,105.0738,104.9596,104.9977,23095.0
2022-12-29 15:25:00,110.32,110.34,110.2,110.22,19857.0,104.9691,104.9882,104.855,104.874,19857.0
2022-12-29 15:30:00,110.22,110.3,110.18,110.22,45044.0,104.874,104.9501,104.8359,104.874,45044.0
2022-12-29 15:35:00,110.22,110.31,110.2,110.23,29558.0,104.874,104.9596,104.855,104.8835,29558.0
2022-12-29 15:40:00,110.23,110.39,110.18,110.39,40439.0,104.8835,105.0358,104.8359,105.0358,40439.0
2022-12-29 15:45:00,110.39,110.41,110.32,110.41,52157.0,105.0358,105.0548,104.9691,105.0548,52157.0
2022-12-29 15:50:00,110.41,110.44,110.34,110.4,63737.0,105.0548,105.0833,104.9882,105.0453,63737.0
2022-12-29 15:55:00,110.41,110.41,110.25,110.33,163133.0,105.0548,105.0548,104.9025,104.9787,163133.0
2022-12-30 09:30:00,109.8,110.06,109.29,109.62,51861.0,104.4744,104.7218,103.9891,104.3031,51861.0
2022-12-30 09:35:00,109.58,109.65,109.41,109.41,17015.0,104.265,104.3316,104.1033,104.1033,17015.0
2022-12-30 09:40:00,109.38,109.6,109.35,109.6,9293.0,104.0747,104.2841,104.0462,104.2841,9293.0
2022-12-30 09:45:00,109.6,109.61,109.0,109.06,19262.0,104.2841,104.2936,103.7132,103.7703,19262.0
2022-12-30 09:50:00,109.09,109.38,108.96,109.32,19394.0,103.7988,104.0747,103.6751,104.0176,19394.0
2022-12-30 09:55:00,109.35,109.47,109.29,109.4,26521.0,104.0462,104.1604,103.9891,104.0938,26521.0
2022-12-30 10:00:00,109.4,109.46,109.3,109.41,13445.0,104.0938,104.1509,103.9986,104.1033,13445.0
2022-12-30 10:05:00,109.41,109.42,109.25,109.33,13079.0,104.1033,104.1128,103.951,104.0272,13079.0
2022-12-30 10:10:00,109.33,109.42,109.26,109.31,14119.0,104.0272,104.1128,103.9606,104.0081,14119.0
2022-12-30 10:15:00,109.32,109.54,109.32,109.51,18355.0,104.0176,104.227,104.0176,104.1984,18355.0
2022-12-30 10:20:00,109.5,109.53,109.34,109.46,15119.0,104.1889,104.2175,104.0367,104.1509,15119.0
2022-12-30 10:25:00,109.44,109.45,109.26,109.28,10129.0,104.1318,104.1413,103.9606,103.9796,10129.0
2022-12-30 10:30:00,109.27,109.3,109.04,109.16,17234.0,103.9701,103.9986,103.7512,103.8654,17234.0
2022-12-30 10:35:00,109.15,109.23,109.12,109.12,12328.0,103.8559,103.932,103.8273,103.8273,12328.0
2022-12-30 10:40:00,109.11,109.12,108.94,109.05,21150.0,103.8178,103.8273,103.6561,103.7607,21150.0
2022-12-30 10:45:00,109.04,109.24,108.98,109.22,17049.0,103.7512,103.9415,103.6941,103.9225,17049.0
2022-12-30 10:50:00,109.2,109.21,109.0,109.0,24035.0,103.9035,103.913,103.7132,103.7132,24035.0
2022-12-30 10:55:00,109.0,109.09,108.92,109.01,16931.0,103.7132,103.7988,103.6371,103.7227,16931.0
2022-12-30 11:00:00,108.99,109.01,108.89,108.9,17688.0,103.7037,103.7227,103.6085,103.618,17688.0
2022-12-30 11:05:00,108.92,108.97,108.83,108.93,29893.0,103.6371,103.6846,103.5514,103.6466,29893.0
2022-12-30 11:10:00,108.94,108.95,108.83,108.86,62506.0,103.6561,103.6656,103.5514,103.58,62506.0
2022-12-30 11:15:00,108.88,108.91,108.78,108.86,23608.0,103.599,103.6275,103.5038,103.58,23608.0
2022-12-30 11:20:00,108.85,108.93,108.82,108.91,32868.0,103.5704,103.6466,103.5419,103.6275,32868.0
2022-12-30 11:25:00,108.91,108.96,108.87,108.92,16198.0,103.6275,103.6751,103.5895,103.6371,16198.0
2022-12-30 11:30:00,108.92,109.15,108.87,109.13,19655.0,103.6371,103.8559,103.5895,103.8369,19655.0
2022-12-30 11:35:00,109.11,109.26,109.09,109.21,12472.0,103.8178,103.9606,103.7988,103.913,12472.0
2022-12-30 11:40:00,109.21,109.24,109.15,109.16,9320.0,103.913,103.9415,103.8559,103.8654,9320.0
2022-12-30 11:45:00,109.17,109.27,109.14,109.18,18247.0,103.8749,103.9701,103.8464,103.8844,18247.0
2022-12-30 11:50:00,109.18,109.2,109.09,109.14,6095.0,103.8844,103.9035,103.7988,103.8464,6095.0
2022-12-30 11:55:00,109.15,109.22,109.06,109.15,10965.0,103.8559,103.9225,103.7703,103.8559,10965.0
2022-12-30 12:00:00,109.17,109.2,109.11,109.14,11688.0,103.8749,103.9035,103.8178,103.8464,11688.0
2022-12-30 12:05:00,109.16,109.16,109.07,109.08,14982.0,103.8654,103.8654,103.7798,103.7893,14982.0
2022-12-30 12:10:00,109.07,109.22,109.03,109.07,32690.0,103.7798,103.9225,103.7417,103.7798,32690.0
2022-12-30 12:15:00,109.1,109.16,109.09,109.11,8234.0,103.8083,103.8654,103.7988,103.8178,8234.0
2022-12-30 12:20:00,109.1,109.18,109.08,109.1,10802.0,103.8083,103.8844,103.7893,103.8083,10802.0
2022-12-30 12:25:00,109.11,109.15,109.05,109.08,14307.0,103.8178,103.8559,103.7607,103.7893,14307.0
2022-12-30 12:30:00,109.07,109.22,109.07,109.17,23843.0,103.7798,103.9225,103.7798,103.8749,23843.0
2022-12-30 12:35:00,109.17,109.24,109.15,109.15,9659.0,103.8749,103.9415,103.8559,103.8559,9659.0
2022-12-30 12:40:00,109.16,109.21,109.13,109.2,10674.0,103.8654,103.913,103.8369,103.9035,10674.0
2022-12-30 12:45:00,109.21,109.22,109.13,109.16,9914.0,103.913,103.9225,103.8369,103.8654,9914.0
2022-12-30 12:50:00,109.19,109.22,109.1,109.1,9183.0,103.894,103.9225,103.8083,103.8083,9183.0
2022-12-30 12:55:00,109.11,109.25,109.09,109.25,14736.0,103.8178,103.951,103.7988,103.951,14736.0
2022-12-30 13:00:00,109.26,109.26,109.11,109.17,12633.0,103.9606,103.9606,103.8178,103.8749,12633.0
2022-12-30 13:05:00,109.17,109.24,109.16,109.22,9975.0,103.8749,103.9415,103.8654,103.9225,9975.0
2022-12-30 13:10:00,109.23,109.25,109.21,109.23,7880.0,103.932,103.951,103.913,103.932,7880.0
2022-12-30 13:15:00,109.22,109.23,109.07,109.11,19270.0,103.9225,103.932,103.7798,103.8178,19270.0
2022-12-30 13:20:00,109.09,109.1,108.78,108.84,42647.0,103.7988,103.8083,103.5038,103.5609,42647.0
2022-12-30 13:25:00,108.84,108.92,108.66,108.92,22356.0,103.5609,103.6371,103.3897,103.6371,22356.0
2022-12-30 13:30:00,108.92,109.05,108.88,109.01,19046.0,103.6371,103.7607,103.599,103.7227,19046.0
2022-12-30 13:35:00,109.02,109.07,108.95,108.97,13680.0,103.7322,103.7798,103.6656,103.6846,13680.0
2022-12-30 13:40:00,108.96,108.99,108.91,108.96,15433.0,103.6751,103.7037,103.6275,103.6751,15433.0
2022-12-30 13:45:00,108.98,108.98,108.89,108.95,10304.0,103.6941,103.6941,103.6085,103.6656,10304.0
2022-12-30 13:50:00,108.94,108.96,108.85,108.96,18593.0,103.6561,103.6751,103.5704,103.6751,18593.0
2022-12-30 13:55:00,108.95,108.96,108.87,108.91,23626.0,103.6656,103.6751,103.5895,103.6275,23626.0
2022-12-30 14:00:00,108.91,108.96,108.82,108.84,27106.0,103.6275,103.6751,103.5419,103.5609,27106.0
2022-12-30 14:05:00,108.86,108.89,108.81,108.86,21811.0,103.58,103.6085,103.5324,103.58,21811.0
2022-12-30 14:10:00,108.84,108.91,108.82,108.89,20027.0,103.5609,103.6275,103.5419,103.6085,20027.0
2022-12-30 14:15:00,108.9,108.95,108.82,108.93,29678.0,103.618,103.6656,103.5419,103.6466,29678.0
2022-12-30 14:20:00,108.94,108.94,108.85,108.87,20499.0,103.6561,103.6561,103.5704,103.5895,20499.0
2022-12-30 14:25:00,108.87,109.0,108.85,108.96,24103.0,103.5895,103.7132,103.5704,103.6751,24103.0
2022-12-30 14:30:00,108.95,109.06,108.95,108.99,30499.0,103.6656,103.7703,103.6656,103.7037,30499.0
2022-12-30 14:35:00,109.01,109.03,108.95,109.01,17987.0,103.7227,103.7417,103.6656,103.7227,17987.0
2022-12-30 14:40:00,109.01,109.06,108.95,109.02,18356.0,103.7227,103.7703,103.6656,103.7322,18356.0
2022-12-30 14:45:00,109.03,109.08,108.92,108.95,34678.0,103.7417,103.7893,103.6371,103.6656,34678.0
2022-12-30 14:50:00,108.95,109.1,108.94,109.08,23873.0,103.6656,103.8083,103.6561,103.7893,23873.0
2022-12-30 14:55:00,109.09,109.15,109.03,109.11,28280.0,103.7988,103.8559,103.7417,103.8178,28280.0
2022-12-30 15:00:00,109.11,109.22,109.09,109.17,27108.0,103.8178,103.9225,103.7988,103.8749,27108.0
2022-12-30 15:05:00,109.2,109.26,109.14,109.26,17227.0,103.9035,103.9606,103.8464,103.9606,17227.0
2022-12-30 15:10:00,109.24,109.48,109.21,109.45,29161.0,103.9415,104.1699,103.913,104.1413,29161.0
2022-12-30 15:15:00,109.45,109.59,109.43,109.52,26949.0,104.1413,104.2746,104.1223,104.2079,26949.0
2022-12-30 15:20:00,109.53,109.58,109.45,109.46,11087.0,104.2175,104.265,104.1413,104.1509,11087.0
2022-12-30 15:25:00,109.47,109.53,109.41,109.51,34735.0,104.1604,104.2175,104.1033,104.1984,34735.0
2022-12-30 15:30:00,109.51,109.75,109.46,109.7,33435.0,104.1984,104.4268,104.1509,104.3792,33435.0
2022-12-30 15:35:00,109.7,109.74,109.62,109.68,32209.0,104.3792,104.4173,104.3031,104.3602,32209.0
2022-12-30 15:40:00,109.69,109.77,109.63,109.7,38539.0,104.3697,104.4458,104.3126,104.3792,38539.0
2022-12-30 15:45:00,109.71,109.9,109.71,109.89,51658.0,104.3887,104.5695,104.3887,104.56,51658.0
2022-12-30 15:50:00,109.88,110.12,109.8,109.85,100828.0,104.5505,104.7788,104.4744,104.5219,100828.0
2022-12-30 15:55:00,109.86,109.86,109.71,109.83,161993.0,104.5315,104.5315,104.3887,104.5029,161993.0
2023-01-03 09:30:00,110.51,111.33,110.51,111.03,130371.0,105.1499,105.9302,105.1499,105.6447,130371.0
2023-01-03 09:35:00,111.08,111.32,110.87,111.19,26571.0,105.6923,105.9206,105.4925,105.7969,26571.0
2023-01-03 09:40:00,111.22,111.32,110.79,110.82,61608.0,105.8255,105.9206,105.4163,105.4449,61608.0
2023-01-03 09:45:00,110.85,110.86,110.42,110.66,30903.0,105.4734,105.483,105.0643,105.2927,30903.0
2023-01-03 09:50:00,110.61,110.78,110.35,110.54,40846.0,105.2451,105.4068,104.9977,105.1785,40846.0
2023-01-03 09:55:00,110.56,110.58,110.28,110.36,15219.0,105.1975,105.2165,104.9311,105.0072,15219.0
2023-01-03 10:00:00,110.34,110.63,110.34,110.47,25332.0,104.9882,105.2641,104.9882,105.1119,25332.0
2023-01-03 10:05:00,110.47,110.65,110.47,110.54,21680.0,105.1119,105.2831,105.1119,105.1785,21680.0
2023-01-03 10:10:00,110.48,110.61,110.39,110.4,13387.0,105.1214,105.2451,105.0358,105.0453,13387.0
2023-01-03 10:15:00,110.4,110.42,109.94,110.04,39144.0,105.0453,105.0643,104.6076,104.7027,39144.0
2023-01-03 10:20:00,110.05,110.17,109.95,109.98,53454.0,104.7122,104.8264,104.6171,104.6456,53454.0
2023-01-03 10:25:00,109.98,110.09,109.73,109.82,50894.0,104.6456,104.7503,104.4078,104.4934,50894.0
2023-01-03 10:30:00,109.84,109.84,109.55,109.65,26121.0,104.5124,104.5124,104.2365,104.3316,26121.0
2023-01-03 10:35:00,109.63,109.73,109.51,109.56,38714.0,104.3126,104.4078,104.1984,104.246,38714.0
2023-01-03 10:40:00,109.56,109.72,109.46,109.59,33218.0,104.246,104.3982,104.1509,104.2746,33218.0
2023-01-03 10:45:00,109.6,109.72,109.47,109.47,43129.0,104.2841,104.3982,104.1604,104.1604,43129.0
2023-01-03 10:50:00,109.44,109.54,109.31,109.48,41029.0,104.1318,104.227,104.0081,104.1699,41029.0
2023-01-03 10:55:00,109.48,109.84,109.45,109.84,21908.0,104.1699,104.5124,104.1413,104.5124,21908.0
2023-01-03 11:00:00,109.85,109.95,109.68,109.68,14162.0,104.5219,104.6171,104.3602,104.3602,14162.0
2023-01-03 11:05:00,109.66,109.68,109.36,109.37,51791.0,104.3412,104.3602,104.0557,104.0652,51791.0
2023-01-03 11:10:00,109.38,109.39,108.75,109.0,29011.0,104.0747,104.0843,103.4753,103.7132,29011.0
2023-01-03 11:15:00,108.96,109.14,108.91,109.14,30270.0,103.6751,103.8464,103.6275,103.8464,30270.0
2023-01-03 11:20:00,109.14,109.29,109.08,109.2,36223.0,103.8464,103.9891,103.7893,103.9035,36223.0
2023-01-03 11:25:00,109.22,109.24,108.99,109.21,37223.0,103.9225,103.9415,103.7037,103.913,37223.0
2023-01-03 11:30:00,109.22,109.25,108.99,109.16,20994.0,103.9225,103.951,103.7037,103.8654,20994.0
2023-01-03 11:35:00,109.15,109.21,109.02,109.04,12937.0,103.8559,103.913,103.7322,103.7512,12937.0
2023-01-03 11:40:00,109.04,109.18,109.01,109.13,27138.0,103.7512,103.8844,103.7227,103.8369,27138.0
2023-01-03 11:45:00,109.14,109.26,109.09,109.25,9093.0,103.8464,103.9606,103.7988,103.951,9093.0
2023-01-03 11:50:00,109.25,109.33,109.17,109.29,12435.0,103.951,104.0272,103.8749,103.9891,12435.0
2023-01-03 11:55:00,109.29,109.36,109.24,109.29,31631.0,103.9891,104.0557,103.9415,103.9891,31631.0
2023-01-03 12:00:00,109.29,109.31,109.1,109.1,7856.0,103.9891,104.0081,103.8083,103.8083,7856.0
2023-01-03 12:05:00,109.09,109.29,109.06,109.28,14004.0,103.7988,103.9891,103.7703,103.9796,14004.0
2023-01-03 12:10:00,109.25,109.42,109.2,109.37,14649.0,103.951,104.1128,103.9035,104.0652,14649.0
2023-01-03 12:15:00,109.38,109.4,109.11,109.2,13733.0,104.0747,104.0938,103.8178,103.9035,13733.0
2023-01-03 12:20:00,109.18,109.22,108.92,108.94,15395.0,103.8844,103.9225,103.6371,103.6561,15395.0
2023-01-03 12:25:00,108.96,109.07,108.95,109.04,9649.0,103.6751,103.7798,103.6656,103.7512,9649.0
2023-01-03 12:30:00,109.01,109.3,109.0,109.3,14490.0,103.7227,103.9986,103.7132,103.9986,14490.0
2023-01-03 12:35:00,109.29,109.29,109.14,109.14,7790.0,103.9891,103.9891,103.8464,103.8464,7790.0
2023-01-03 12:40:00,109.12,109.14,109.01,109.03,11464.0,103.8273,103.8464,103.7227,103.7417,11464.0
2023-01-03 12:45:00,109.03,109.03,108.79,108.86,13231.0,103.7417,103.7417,103.5134,103.58,13231.0
2023-01-03 12:50:00,108.87,108.91,108.8,108.83,9172.0,103.5895,103.6275,103.5229,103.5514,9172.0
2023-01-03 12:55:00,108.83,109.1,108.82,109.02,12902.0,103.5514,103.8083,103.5419,103.7322,12902.0
2023-01-03 13:00:00,109.04,109.06,108.9,108.99,28096.0,103.7512,103.7703,103.618,103.7037,28096.0
2023-01-03 13:05:00,109.0,109.0,108.85,108.88,12056.0,103.7132,103.7132,103.5704,103.599,12056.0
2023-01-03 13:10:00,108.9,108.95,108.86,108.88,7177.0,103.618,103.6656,103.58,103.599,7177.0
2023-01-03 13:15:00,108.87,108.89,108.79,108.8,17638.0,103.5895,103.6085,103.5134,103.5229,17638.0
2023-01-03 13:20:00,108.82,109.0,108.77,108.96,21947.0,103.5419,103.7132,103.4943,103.6751,21947.0
2023-01-03 13:25:00,108.98,109.34,108.98,109.28,22954.0,103.6941,104.0367,103.6941,103.9796,22954.0
2023-01-03 13:30:00,109.29,109.32,109.21,109.21,12298.0,103.9891,104.0176,103.913,103.913,12298.0
2023-01-03 13:35:00,109.22,109.26,109.16,109.16,10197.0,103.9225,103.9606,103.8654,103.8654,10197.0
2023-01-03 13:40:00,109.18,109.29,109.15,109.15,7609.0,103.8844,103.9891,103.8559,103.8559,7609.0
2023-01-03 13:45:00,109.14,109.21,109.09,109.21,9776.0,103.8464,103.913,103.7988,103.913,9776.0
2023-01-03 13:50:00,109.2,109.33,109.14,109.31,16377.0,103.9035,104.0272,103.8464,104.0081,16377.0
2023-01-03 13:55:00,109.26,109.3,109.22,109.26,11031.0,103.9606,103.9986,103.9225,103.9606,11031.0
2023-01-03 14:00:00,109.28,109.33,109.12,109.22,19000.0,103.9796,104.0272,103.8273,103.9225,19000.0
2023-01-03 14:05:00,109.22,109.25,109.15,109.23,21673.0,103.9225,103.951,103.8559,103.932,21673.0
2023-01-03 14:10:00,109.25,109.25,109.04,109.14,28524.0,103.951,103.951,103.7512,103.8464,28524.0
2023-01-03 14:15:00,109.14,109.2,109.08,109.08,50410.0,103.8464,103.9035,103.7893,103.7893,50410.0
2023-01-03 14:20:00,109.1,109.17,108.93,108.94,25678.0,103.8083,103.8749,103.6466,103.6561,25678.0
2023-01-03 14:25:00,108.95,109.03,108.89,108.94,20394.0,103.6656,103.7417,103.6085,103.6561,20394.0
2023-01-03 14:30:00,108.94,108.94,108.75,108.8,23294.0,103.6561,103.6561,103.4753,103.5229,23294.0
2023-01-03 14:35:00,108.81,108.83,108.75,108.77,12847.0,103.5324,103.5514,103.4753,103.4943,12847.0
2023-01-03 14:40:00,108.78,109.02,108.76,109.02,34180.0,103.5038,103.7322,103.4848,103.7322,34180.0
2023-01-03 14:45:00,109.01,109.37,109.0,109.27,20659.0,103.7227,104.0652,103.7132,103.9701,20659.0
2023-01-03 14:50:00,109.27,109.28,109.12,109.16,10321.0,103.9701,103.9796,103.8273,103.8654,10321.0
2023-01-03 14:55:00,109.15,109.27,109.07,109.16,34199.0,103.8559,103.9701,103.7798,103.8654,34199.0
2023-01-03 15:00:00,109.16,109.32,109.14,109.22,19627.0,103.8654,104.0176,103.8464,103.9225,19627.0
2023-01-03 15:05:00,109.24,109.3,109.04,109.04,15663.0,103.9415,103.9986,103.7512,103.7512,15663.0
2023-01-03 15:10:00,109.05,109.28,108.99,109.25,23427.0,103.7607,103.9796,103.7037,103.951,23427.0
2023-01-03 15:15:00,109.25,109.37,109.23,109.23,33955.0,103.951,104.0652,103.932,103.932,33955.0
2023-01-03 15:20:00,109.23,109.23,109.06,109.09,19719.0,103.932,103.932,103.7703,103.7988,19719.0
2023-01-03 15:25:00,109.09,109.26,109.09,109.26,40453.0,103.7988,103.9606,103.7988,103.9606,40453.0
2023-01-03 15:30:00,109.26,109.42,109.22,109.38,26663.0,103.9606,104.1128,103.9225,104.0747,26663.0
2023-01-03 15:35:00,109.38,109.46,109.28,109.31,26337.0,104.0747,104.1509,103.9796,104.0081,26337.0
2023-01-03 15:40:00,109.31,109.49,109.3,109.43,68154.0,104.0081,104.1794,103.9986,104.1223,68154.0
2023-01-03 15:45:00,109.43,109.57,109.39,109.54,36550.0,104.1223,104.2555,104.0843,104.227,36550.0
2023-01-03 15:50:00,109.55,109.65,109.47,109.59,50893.0,104.2365,104.3316,104.1604,104.2746,50893.0
2023-01-03 15:55:00,109.61,109.7,109.54,109.58,182258.0,104.2936,104.3792,104.227,104.265,182258.0
2023-01-04 09:30:00,111.01,111.17,110.68,110.95,91085.0,105.6257,105.7779,105.3117,105.5686,91085.0
2023-01-04 09:35:00,110.97,111.09,110.78,110.82,29973.0,105.5876,105.7018,105.4068,105.4449,29973.0
2023-01-04 09:40:00,110.81,111.15,110.76,110.77,23006.0,105.4354,105.7589,105.3878,105.3973,23006.0
2023-01-04 09:45:00,110.73,110.95,110.68,110.88,17012.0,105.3593,105.5686,105.3117,105.502,17012.0
2023-01-04 09:50:00,110.88,111.0,110.69,110.9,15268.0,105.502,105.6162,105.3212,105.521,15268.0
2023-01-04 09:55:00,110.9,110.97,110.79,110.91,22581.0,105.521,105.5876,105.4163,105.5305,22581.0
2023-01-04 10:00:00,110.84,111.11,110.41,110.45,39959.0,105.4639,105.7208,105.0548,105.0928,39959.0
2023-01-04 10:05:00,110.45,110.71,110.45,110.56,58473.0,105.0928,105.3402,105.0928,105.1975,58473.0
2023-01-04 10:10:00,110.54,110.55,110.4,110.5,35659.0,105.1785,105.188,105.0453,105.1404,35659.0
2023-01-04 10:15:00,110.48,110.69,110.46,110.69,23991.0,105.1214,105.3212,105.1024,105.3212,23991.0
2023-01-04 10:20:00,110.7,110.72,110.43,110.54,13577.0,105.3307,105.3497,105.0738,105.1785,13577.0
2023-01-04 10:25:00,110.52,110.64,110.44,110.63,23362.0,105.1594,105.2736,105.0833,105.2641,23362.0
2023-01-04 10:30:00,110.62,110.8,110.46,110.7,17774.0,105.2546,105.4259,105.1024,105.3307,17774.0
2023-01-04 10:35:00,110.69,110.72,110.6,110.66,13213.0,105.3212,105.3497,105.2356,105.2927,13213.0
2023-01-04 10:40:00,110.68,110.94,110.65,110.94,46144.0,105.3117,105.5591,105.2831,105.5591,46144.0
2023-01-04 10:45:00,110.94,111.05,110.85,110.98,20163.0,105.5591,105.6637,105.4734,105.5971,20163.0
2023-01-04 10:50:00,110.98,111.0,110.85,110.91,17058.0,105.5971,105.6162,105.4734,105.5305,17058.0
2023-01-04 10:55:00,110.9,110.97,110.78,110.93,35115.0,105.521,105.5876,105.4068,105.5496,35115.0
2023-01-04 11:00:00,110.94,110.97,110.82,110.89,12012.0,105.5591,105.5876,105.4449,105.5115,12012.0
2023-01-04 11:05:00,110.88,110.92,110.77,110.9,25113.0,105.502,105.54,105.3973,105.521,25113.0
2023-01-04 11:10:00,110.87,111.19,110.87,111.19,38756.0,105.4925,105.7969,105.4925,105.7969,38756.0
2023-01-04 11:15:00,111.18,111.19,111.08,111.1,32442.0,105.7874,105.7969,105.6923,105.7113,32442.0
2023-01-04 11:20:00,111.1,111.19,111.1,111.14,14071.0,105.7113,105.7969,105.7113,105.7494,14071.0
2023-01-04 11:25:00,111.14,111.32,111.13,111.31,19910.0,105.7494,105.9206,105.7399,105.9111,19910.0
2023-01-04 11:30:00,111.32,111.66,111.32,111.63,26816.0,105.9206,106.2442,105.9206,106.2156,26816.0
2023-01-04 11:35:00,111.64,111.76,111.64,111.71,27209.0,106.2251,106.3393,106.2251,106.2917,27209.0
2023-01-04 11:40:00,111.72,111.82,111.71,111.74,20494.0,106.3012,106.3964,106.2917,106.3203,20494.0
2023-01-04 11:45:00,111.74,111.75,111.64,111.68,27953.0,106.3203,106.3298,106.2251,106.2632,27953.0
2023-01-04 11:50:00,111.68,111.88,111.61,111.87,30700.0,106.2632,106.4535,106.1966,106.444,30700.0
2023-01-04 11:55:00,111.87,111.94,111.8,111.83,33783.0,106.444,106.5106,106.3774,106.4059,33783.0
2023-01-04 12:00:00,111.84,111.85,111.7,111.77,20009.0,106.4154,106.4249,106.2822,106.3488,20009.0
2023-01-04 12:05:00,111.76,111.76,111.61,111.67,15277.0,106.3393,106.3393,106.1966,106.2537,15277.0
2023-01-04 12:10:00,111.67,111.7,111.59,111.59,9261.0,106.2537,106.2822,106.1775,106.1775,9261.0
2023-01-04 12:15:00,111.58,111.73,111.55,111.73,24466.0,106.168,106.3108,106.1395,106.3108,24466.0
2023-01-04 12:20:00,111.73,111.81,111.67,111.81,13555.0,106.3108,106.3869,106.2537,106.3869,13555.0
2023-01-04 12:25:00,111.78,111.79,111.63,111.68,12780.0,106.3583,106.3678,106.2156,106.2632,12780.0
2023-01-04 12:30:00,111.68,111.77,111.65,111.75,17662.0,106.2632,106.3488,106.2346,106.3298,17662.0
2023-01-04 12:35:00,111.73,111.8,111.68,111.8,16023.0,106.3108,106.3774,106.2632,106.3774,16023.0
2023-01-04 12:40:00,111.81,111.91,111.78,111.85,22105.0,106.3869,106.482,106.3583,106.4249,22105.0
2023-01-04 12:45:00,111.86,111.86,111.61,111.63,42952.0,106.4345,106.4345,106.1966,106.2156,42952.0
2023-01-04 12:50:00,111.62,111.65,111.52,111.52,23006.0,106.2061,106.2346,106.1109,106.1109,23006.0
2023-01-04 12:55:00,111.51,111.66,111.49,111.49,48347.0,106.1014,106.2442,106.0824,106.0824,48347.0
2023-01-04 13:00:00,111.46,111.47,111.19,111.35,24011.0,106.0539,106.0634,105.7969,105.9492,24011.0
2023-01-04 13:05:00,111.33,111.45,111.29,111.45,10277.0,105.9302,106.0443,105.8921,106.0443,10277.0
2023-01-04 13:10:00,111.49,111.58,111.45,111.57,25261.0,106.0824,106.168,106.0443,106.1585,25261.0
2023-01-04 13:15:00,111.57,111.69,111.56,111.67,16491.0,106.1585,106.2727,106.149,106.2537,16491.0
2023-01-04 13:20:00,111.67,111.7,111.61,111.61,9520.0,106.2537,106.2822,106.1966,106.1966,9520.0
2023-01-04 13:25:00,111.62,111.69,111.62,111.63,11217.0,106.2061,106.2727,106.2061,106.2156,11217.0
2023-01-04 13:30:00,111.63,111.69,111.6,111.66,12703.0,106.2156,106.2727,106.1871,106.2442,12703.0
2023-01-04 13:35:00,111.66,111.74,111.56,111.59,25389.0,106.2442,106.3203,106.149,106.1775,25389.0
2023-01-04 13:40:00,111.59,111.61,111.45,111.47,38074.0,106.1775,106.1966,106.0443,106.0634,38074.0
2023-01-04 13:45:00,111.47,111.51,111.4,111.48,47674.0,106.0634,106.1014,105.9968,106.0729,47674.0
2023-01-04 13:50:00,111.47,111.51,111.39,111.41,11422.0,106.0634,106.1014,105.9872,106.0063,11422.0
2023-01-04 13:55:00,111.41,111.41,111.2,111.35,21992.0,106.0063,106.0063,105.8065,105.9492,21992.0
2023-01-04 14:00:00,111.31,111.59,110.8,111.05,51927.0,105.9111,106.1775,105.4259,105.6637,51927.0
2023-01-04 14:05:00,111.16,111.31,110.88,110.92,53950.0,105.7684,105.9111,105.502,105.54,53950.0
2023-01-04 14:10:00,110.92,111.09,110.82,111.09,15050.0,105.54,105.7018,105.4449,105.7018,15050.0
2023-01-04 14:15:00,111.16,111.42,111.11,111.38,15001.0,105.7684,106.0158,105.7208,105.9777,15001.0
2023-01-04 14:20:00,111.38,111.38,111.0,111.08,16814.0,105.9777,105.9777,105.6162,105.6923,16814.0
2023-01-04 14:25:00,111.07,111.07,110.59,110.64,15751.0,105.6828,105.6828,105.2261,105.2736,15751.0
2023-01-04 14:30:00,110.62,110.85,110.59,110.81,22038.0,105.2546,105.4734,105.2261,105.4354,22038.0
2023-01-04 14:35:00,110.8,110.87,110.73,110.85,13389.0,105.4259,105.4925,105.3593,105.4734,13389.0
2023-01-04 14:40:00,110.84,111.03,110.74,110.81,19251.0,105.4639,105.6447,105.3688,105.4354,19251.0
2023-01-04 14:45:00,110.82,110.98,110.78,110.82,21666.0,105.4449,105.5971,105.4068,105.4449,21666.0
2023-01-04 14:50:00,110.82,110.89,110.7,110.78,17832.0,105.4449,105.5115,105.3307,105.4068,17832.0
2023-01-04 14:55:00,110.79,111.03,110.78,111.02,35125.0,105.4163,105.6447,105.4068,105.6352,35125.0
2023-01-04 15:00:00,111.02,111.22,111.0,111.12,70631.0,105.6352,105.8255,105.6162,105.7303,70631.0
2023-01-04 15:05:00,111.13,111.13,110.75,110.94,57620.0,105.7399,105.7399,105.3783,105.5591,57620.0
2023-01-04 15:10:00,110.95,111.0,110.8,110.93,21305.0,105.5686,105.6162,105.4259,105.5496,21305.0
2023-01-04 15:15:00,110.92,110.99,110.85,110.95,37273.0,105.54,105.6066,105.4734,105.5686,37273.0
2023-01-04 15:20:00,110.97,111.02,110.7,110.74,37155.0,105.5876,105.6352,105.3307,105.3688,37155.0
2023-01-04 15:25:00,110.76,110.95,110.73,110.81,36783.0,105.3878,105.5686,105.3593,105.4354,36783.0
2023-01-04 15:30:00,110.82,110.84,110.65,110.7,29268.0,105.4449,105.4639,105.2831,105.3307,29268.0
2023-01-04 15:35:00,110.7,110.7,110.45,110.58,48955.0,105.3307,105.3307,105.0928,105.2165,48955.0
2023-01-04 15:40:00,110.57,110.57,110.35,110.42,36268.0,105.207,105.207,104.9977,105.0643,36268.0
2023-01-04 15:45:00,110.41,110.73,110.37,110.72,48871.0,105.0548,105.3593,105.0167,105.3497,48871.0
2023-01-04 15:50:00,110.74,110.95,110.7,110.94,75997.0,105.3688,105.5686,105.3307,105.5591,75997.0
2023-01-04 15:55:00,110.94,111.24,110.94,111.18,188630.0,105.5591,105.8445,105.5591,105.7874,188630.0
2023-01-05 09:30:00,111.1,111.71,110.96,111.34,145834.0,105.7113,106.2917,105.5781,105.9397,145834.0
2023-01-05 09:35:00,111.34,111.39,110.84,111.1,34428.0,105.9397,105.9872,105.4639,105.7113,34428.0
2023-01-05 09:40:00,111.09,111.21,110.88,111.0,48068.0,105.7018,105.816,105.502,105.6162,48068.0
2023-01-05 09:45:00,110.97,110.97,110.48,110.6,42406.0,105.5876,105.5876,105.1214,105.2356,42406.0
2023-01-05 09:50:00,110.63,110.87,110.58,110.78,84635.0,105.2641,105.4925,105.2165,105.4068,84635.0
2023-01-05 09:55:00,110.8,110.97,110.67,110.95,16840.0,105.4259,105.5876,105.3022,105.5686,16840.0
2023-01-05 10:00:00,110.92,111.07,110.84,111.01,23415.0,105.54,105.6828,105.4639,105.6257,23415.0
2023-01-05 10:05:00,111.03,111.55,110.95,111.29,32570.0,105.6447,106.1395,105.5686,105.8921,32570.0
2023-01-05 10:10:00,111.27,111.49,111.18,111.35,27688.0,105.8731,106.0824,105.7874,105.9492,27688.0
2023-01-05 10:15:00,111.33,111.4,111.06,111.1,17125.0,105.9302,105.9968,105.6733,105.7113,17125.0
2023-01-05 10:20:00,111.09,111.17,110.96,111.07,14341.0,105.7018,105.7779,105.5781,105.6828,14341.0
2023-01-05 10:25:00,111.08,111.23,111.0,111.16,18257.0,105.6923,105.835,105.6162,105.7684,18257.0
2023-01-05 10:30:00,111.15,111.17,110.95,111.01,31030.0,105.7589,105.7779,105.5686,105.6257,31030.0
2023-01-05 10:35:00,111.0,111.04,110.83,110.98,12532.0,105.6162,105.6542,105.4544,105.5971,12532.0
2023-01-05 10:40:00,110.97,111.28,110.93,111.24,27845.0,105.5876,105.8826,105.5496,105.8445,27845.0
2023-01-05 10:45:00,111.24,111.29,111.09,111.15,105272.0,105.8445,105.8921,105.7018,105.7589,105272.0
2023-01-05 10:50:00,111.14,111.22,111.02,111.07,24906.0,105.7494,105.8255,105.6352,105.6828,24906.0
2023-01-05 10:55:00,111.08,111.12,110.95,111.04,12761.0,105.6923,105.7303,105.5686,105.6542,12761.0
2023-01-05 11:00:00,111.01,111.11,110.97,111.09,29464.0,105.6257,105.7208,105.5876,105.7018,29464.0
2023-01-05 11:05:00,111.09,111.17,111.03,111.1,33000.0,105.7018,105.7779,105.6447,105.7113,33000.0
2023-01-05 11:10:00,111.11,111.18,110.98,111.04,15154.0,105.7208,105.7874,105.5971,105.6542,15154.0
2023-01-05 11:15:00,111.06,111.15,110.93,110.93,22403.0,105.6733,105.7589,105.5496,105.5496,22403.0
2023-01-05 11:20:00,110.91,110.97,110.77,110.8,17013.0,105.5305,105.5876,105.3973,105.4259,17013.0
2023-01-05 11:25:00,110.79,110.91,110.74,110.91,23767.0,105.4163,105.5305,105.3688,105.5305,23767.0
2023-01-05 11:30:00,110.93,110.93,110.8,110.83,13459.0,105.5496,105.5496,105.4259,105.4544,13459.0
2023-01-05 11:35:00,110.84,110.99,110.84,110.85,20098.0,105.4639,105.6066,105.4639,105.4734,20098.0
2023-01-05 11:40:00,110.84,110.97,110.82,110.93,12793.0,105.4639,105.5876,105.4449,105.5496,12793.0
2023-01-05 11:45:00,110.93,110.96,110.87,110.87,10523.0,105.5496,105.5781,105.4925,105.4925,10523.0
2023-01-05 11:50:00,110.88,110.9,110.69,110.73,16533.0,105.502,105.521,105.3212,105.3593,16533.0
2023-01-05 11:55:00,110.74,110.79,110.56,110.56,48458.0,105.3688,105.4163,105.1975,105.1975,48458.0
2023-01-05 12:00:00,110.55,110.59,110.47,110.53,55783.0,105.188,105.2261,105.1119,105.169,55783.0
2023-01-05 12:05:00,110.52,110.64,110.49,110.6,29346.0,105.1594,105.2736,105.1309,105.2356,29346.0
2023-01-05 12:10:00,110.58,110.59,110.48,110.51,22052.0,105.2165,105.2261,105.1214,105.1499,22052.0
2023-01-05 12:15:00,110.53,110.67,110.4,110.41,53196.0,105.169,105.3022,105.0453,105.0548,53196.0
2023-01-05 12:20:00,110.41,110.7,110.4,110.65,26749.0,105.0548,105.3307,105.0453,105.2831,26749.0
2023-01-05 12:25:00,110.65,110.66,110.53,110.58,20483.0,105.2831,105.2927,105.169,105.2165,20483.0
2023-01-05 12:30:00,110.58,110.69,110.55,110.62,41939.0,105.2165,105.3212,105.188,105.2546,41939.0
2023-01-05 12:35:00,110.62,110.64,110.48,110.52,19758.0,105.2546,105.2736,105.1214,105.1594,19758.0
2023-01-05 12:40:00,110.51,110.52,110.36,110.38,11516.0,105.1499,105.1594,105.0072,105.0262,11516.0
2023-01-05 12:45:00,110.38,110.45,110.37,110.45,7392.0,105.0262,105.0928,105.0167,105.0928,7392.0
2023-01-05 12:50:00,110.43,110.48,110.41,110.47,11820.0,105.0738,105.1214,105.0548,105.1119,11820.0
2023-01-05 12:55:00,110.48,110.53,110.45,110.51,8237.0,105.1214,105.169,105.0928,105.1499,8237.0
2023-01-05 13:00:00,110.51,110.51,110.46,110.49,22304.0,105.1499,105.1499,105.1024,105.1309,22304.0
2023-01-05 13:05:00,110.49,110.61,110.48,110.59,18945.0,105.1309,105.2451,105.1214,105.2261,18945.0
2023-01-05 13:10:00,110.59,110.67,110.54,110.63,23857.0,105.2261,105.3022,105.1785,105.2641,23857.0
2023-01-05 13:15:00,110.65,110.68,110.56,110.58,11797.0,105.2831,105.3117,105.1975,105.2165,11797.0
2023-01-05 13:20:00,110.57,111.03,110.55,110.93,27399.0,105.207,105.6447,105.188,105.5496,27399.0
2023-01-05 13:25:00,110.89,111.09,110.83,110.83,20952.0,105.5115,105.7018,105.4544,105.4544,20952.0
2023-01-05 13:30:00,110.85,110.98,110.83,110.86,28255.0,105.4734,105.5971,105.4544,105.483,28255.0
2023-01-05 13:35:00,110.88,110.88,110.67,110.72,23082.0,105.502,105.502,105.3022,105.3497,23082.0
2023-01-05 13:40:00,110.72,110.83,110.69,110.72,17709.0,105.3497,105.4544,105.3212,105.3497,17709.0
2023-01-05 13:45:00,110.72,110.79,110.66,110.73,25837.0,105.3497,105.4163,105.2927,105.3593,25837.0
2023-01-05 13:50:00,110.73,110.81,110.65,110.66,27927.0,105.3593,105.4354,105.2831,105.2927,27927.0
2023-01-05 13:55:00,110.67,110.75,110.62,110.73,38432.0,105.3022,105.3783,105.2546,105.3593,38432.0
2023-01-05 14:00:00,110.73,110.98,110.7,110.89,31855.0,105.3593,105.5971,105.3307,105.5115,31855.0
2023-01-05 14:05:00,110.89,111.03,110.88,110.97,19855.0,105.5115,105.6447,105.502,105.5876,19855.0
2023-01-05 14:10:00,110.99,111.01,110.77,110.83,35195.0,105.6066,105.6257,105.3973,105.4544,35195.0
2023-01-05 14:15:00,110.83,111.1,110.82,111.1,32874.0,105.4544,105.7113,105.4449,105.7113,32874.0
2023-01-05 14:20:00,111.12,111.21,111.08,111.16,28790.0,105.7303,105.816,105.6923,105.7684,28790.0
2023-01-05 14:25:00,111.14,111.18,111.02,111.06,26440.0,105.7494,105.7874,105.6352,105.6733,26440.0
2023-01-05 14:30:00,111.07,111.22,110.97,110.98,41982.0,105.6828,105.8255,105.5876,105.5971,41982.0
2023-01-05 14:35:00,110.97,111.18,110.97,111.07,18932.0,105.5876,105.7874,105.5876,105.6828,18932.0
2023-01-05 14:40:00,111.08,111.16,111.01,111.02,16521.0,105.6923,105.7684,105.6257,105.6352,16521.0
2023-01-05 14:45:00,111.03,111.29,111.02,111.19,34696.0,105.6447,105.8921,105.6352,105.7969,34696.0
2023-01-05 14:50:00,111.19,111.26,111.14,111.26,31150.0,105.7969,105.8636,105.7494,105.8636,31150.0
2023-01-05 14:55:00,111.25,111.28,111.0,111.0,15241.0,105.854,105.8826,105.6162,105.6162,15241.0
2023-01-05 15:00:00,110.99,110.99,110.87,110.99,22080.0,105.6066,105.6066,105.4925,105.6066,22080.0
2023-01-05 15:05:00,110.98,111.0,110.85,110.86,20337.0,105.5971,105.6162,105.4734,105.483,20337.0
2023-01-05 15:10:00,110.86,110.86,110.78,110.79,15152.0,105.483,105.483,105.4068,105.4163,15152.0
2023-01-05 15:15:00,110.81,110.86,110.73,110.77,28383.0,105.4354,105.483,105.3593,105.3973,28383.0
2023-01-05 15:20:00,110.75,110.87,110.75,110.85,27798.0,105.3783,105.4925,105.3783,105.4734,27798.0
2023-01-05 15:25:00,110.84,110.87,110.7,110.83,29558.0,105.4639,105.4925,105.3307,105.4544,29558.0
2023-01-05 15:30:00,110.82,110.87,110.7,110.81,34096.0,105.4449,105.4925,105.3307,105.4354,34096.0
2023-01-05 15:35:00,110.8,110.92,110.8,110.89,34265.0,105.4259,105.54,105.4259,105.5115,34265.0
2023-01-05 15:40:00,110.89,110.9,110.69,110.73,23720.0,105.5115,105.521,105.3212,105.3593,23720.0
2023-01-05 15:45:00,110.74,110.83,110.61,110.65,48272.0,105.3688,105.4544,105.2451,105.2831,48272.0
2023-01-05 15:50:00,110.66,110.77,110.59,110.7,99732.0,105.2927,105.3973,105.2261,105.3307,99732.0
2023-01-05 15:55:00,110.7,110.93,110.7,110.79,305826.0,105.3307,105.5496,105.3307,105.4163,305826.0
2023-01-06 09:30:00,112.0,112.1,111.4,111.82,74484.0,106.5677,106.6628,105.9968,106.3964,74484.0
2023-01-06 09:35:00,111.79,111.93,111.02,111.02,21953.0,106.3678,106.5011,105.6352,105.6352,21953.0
2023-01-06 09:40:00,111.11,111.13,110.41,110.47,26286.0,105.7208,105.7399,105.0548,105.1119,26286.0
2023-01-06 09:45:00,110.39,110.55,110.21,110.3,45709.0,105.0358,105.188,104.8645,104.9501,45709.0
2023-01-06 09:50:00,110.3,110.91,110.27,110.77,20595.0,104.9501,105.5305,104.9216,105.3973,20595.0
2023-01-06 09:55:00,110.78,110.97,110.64,110.76,13015.0,105.4068,105.5876,105.2736,105.3878,13015.0
2023-01-06 10:00:00,110.78,111.32,110.78,110.89,26201.0,105.4068,105.9206,105.4068,105.5115,26201.0
2023-01-06 10:05:00,110.88,111.36,110.88,111.16,14946.0,105.502,105.9587,105.502,105.7684,14946.0
2023-01-06 10:10:00,111.16,111.42,111.16,111.23,16085.0,105.7684,106.0158,105.7684,105.835,16085.0
2023-01-06 10:15:00,111.25,111.48,111.21,111.33,16318.0,105.854,106.0729,105.816,105.9302,16318.0
2023-01-06 10:20:00,111.33,111.35,111.2,111.31,9454.0,105.9302,105.9492,105.8065,105.9111,9454.0
2023-01-06 10:25:00,111.3,111.3,111.04,111.13,12986.0,105.9016,105.9016,105.6542,105.7399,12986.0
2023-01-06 10:30:00,111.15,111.41,111.15,111.31,14891.0,105.7589,106.0063,105.7589,105.9111,14891.0
2023-01-06 10:35:00,111.34,111.66,111.3,111.66,20395.0,105.9397,106.2442,105.9016,106.2442,20395.0
2023-01-06 10:40:00,111.67,111.81,111.62,111.63,27376.0,106.2537,106.3869,106.2061,106.2156,27376.0
2023-01-06 10:45:00,111.66,111.77,111.61,111.77,26779.0,106.2442,106.3488,106.1966,106.3488,26779.0
2023-01-06 10:50:00,111.8,111.81,111.66,111.71,12702.0,106.3774,106.3869,106.2442,106.2917,12702.0
2023-01-06 10:55:00,111.68,111.91,111.63,111.82,27267.0,106.2632,106.482,106.2156,106.3964,27267.0
2023-01-06 11:00:00,111.81,111.86,111.68,111.69,15077.0,106.3869,106.4345,106.2632,106.2727,15077.0
2023-01-06 11:05:00,111.72,111.84,111.59,111.71,28952.0,106.3012,106.4154,106.1775,106.2917,28952.0
2023-01-06 11:10:00,111.7,111.79,111.65,111.65,20681.0,106.2822,106.3678,106.2346,106.2346,20681.0
2023-01-06 11:15:00,111.66,111.75,111.59,111.67,12472.0,106.2442,106.3298,106.1775,106.2537,12472.0
2023-01-06 11:20:00,111.67,111.86,111.67,111.86,21559.0,106.2537,106.4345,106.2537,106.4345,21559.0
2023-01-06 11:25:00,111.82,111.96,111.79,111.84,23448.0,106.3964,106.5296,106.3678,106.4154,23448.0
2023-01-06 11:30:00,111.86,112.01,111.77,111.98,29296.0,106.4345,106.5772,106.3488,106.5486,29296.0
2023-01-06 11:35:00,111.99,112.14,111.98,112.13,17950.0,106.5581,106.7009,106.5486,106.6914,17950.0
2023-01-06 11:40:00,112.13,112.15,112.02,112.05,18958.0,106.6914,106.7104,106.5867,106.6152,18958.0
2023-01-06 11:45:00,112.05,112.15,112.01,112.09,12646.0,106.6152,106.7104,106.5772,106.6533,12646.0
2023-01-06 11:50:00,112.09,112.28,112.09,112.26,18737.0,106.6533,106.8341,106.6533,106.8151,18737.0
2023-01-06 11:55:00,112.26,112.34,112.25,112.31,13298.0,106.8151,106.8912,106.8055,106.8626,13298.0
2023-01-06 12:00:00,112.34,112.43,112.33,112.38,13425.0,106.8912,106.9768,106.8817,106.9292,13425.0
2023-01-06 12:05:00,112.38,112.49,112.33,112.34,11669.0,106.9292,107.0339,106.8817,106.8912,11669.0
2023-01-06 12:10:00,112.35,112.38,112.24,112.26,5048.0,106.9007,106.9292,106.796,106.8151,5048.0
2023-01-06 12:15:00,112.25,112.27,112.03,112.03,19212.0,106.8055,106.8246,106.5962,106.5962,19212.0
2023-01-06 12:20:00,112.02,112.08,111.72,111.75,70779.0,106.5867,106.6438,106.3012,106.3298,70779.0
2023-01-06 12:25:00,111.76,111.85,111.69,111.72,16383.0,106.3393,106.4249,106.2727,106.3012,16383.0
2023-01-06 12:30:00,111.74,111.85,111.66,111.72,15181.0,106.3203,106.4249,106.2442,106.3012,15181.0
2023-01-06 12:35:00,111.71,111.81,111.68,111.81,14707.0,106.2917,106.3869,106.2632,106.3869,14707.0
2023-01-06 12:40:00,111.79,111.79,111.71,111.79,10589.0,106.3678,106.3678,106.2917,106.3678,10589.0
2023-01-06 12:45:00,111.79,111.86,111.77,111.79,19931.0,106.3678,106.4345,106.3488,106.3678,19931.0
2023-01-06 12:50:00,111.77,111.81,111.61,111.68,15647.0,106.3488,106.3869,106.1966,106.2632,15647.0
2023-01-06 12:55:00,111.7,111.87,111.68,111.79,16914.0,106.2822,106.444,106.2632,106.3678,16914.0
2023-01-06 13:00:00,111.79,111.85,111.69,111.7,9940.0,106.3678,106.4249,106.2727,106.2822,9940.0
2023-01-06 13:05:00,111.71,111.78,111.67,111.7,8976.0,106.2917,106.3583,106.2537,106.2822,8976.0
2023-01-06 13:10:00,111.7,111.84,111.69,111.79,19956.0,106.2822,106.4154,106.2727,106.3678,19956.0
2023-01-06 13:15:00,111.79,111.84,111.72,111.79,14504.0,106.3678,106.4154,106.3012,106.3678,14504.0
2023-01-06 13:20:00,111.79,111.84,111.74,111.84,12988.0,106.3678,106.4154,106.3203,106.4154,12988.0
2023-01-06 13:25:00,111.82,111.94,111.79,111.93,24866.0,106.3964,106.5106,106.3678,106.5011,24866.0
2023-01-06 13:30:00,111.93,112.04,111.91,112.04,12896.0,106.5011,106.6057,106.482,106.6057,12896.0
2023-01-06 13:35:00,112.03,112.08,111.98,112.03,13108.0,106.5962,106.6438,106.5486,106.5962,13108.0
2023-01-06 13:40:00,112.02,112.11,112.01,112.04,27713.0,106.5867,106.6723,106.5772,106.6057,27713.0
2023-01-06 13:45:00,112.05,112.09,111.92,111.98,16854.0,106.6152,106.6533,106.4915,106.5486,16854.0
2023-01-06 13:50:00,111.94,111.96,111.85,111.91,22654.0,106.5106,106.5296,106.4249,106.482,22654.0
2023-01-06 13:55:00,111.89,112.0,111.89,111.98,10536.0,106.463,106.5677,106.463,106.5486,10536.0
2023-01-06 14:00:00,112.0,112.13,112.0,112.08,15486.0,106.5677,106.6914,106.5677,106.6438,15486.0
2023-01-06 14:05:00,112.09,112.12,112.03,112.07,13363.0,106.6533,106.6818,106.5962,106.6343,13363.0
2023-01-06 14:10:00,112.1,112.2,112.07,112.19,13539.0,106.6628,106.758,106.6343,106.7484,13539.0
2023-01-06 14:15:00,112.19,112.22,112.15,112.16,17107.0,106.7484,106.777,106.7104,106.7199,17107.0
2023-01-06 14:20:00,112.18,112.3,112.17,112.29,41044.0,106.7389,106.8531,106.7294,106.8436,41044.0
2023-01-06 14:25:00,112.28,112.32,112.21,112.27,9175.0,106.8341,106.8721,106.7675,106.8246,9175.0
2023-01-06 14:30:00,112.29,112.36,112.28,112.28,15906.0,106.8436,106.9102,106.8341,106.8341,15906.0
2023-01-06 14:35:00,112.27,112.31,112.22,112.29,20493.0,106.8246,106.8626,106.777,106.8436,20493.0
2023-01-06 14:40:00,112.28,112.28,112.22,112.24,15044.0,106.8341,106.8341,106.777,106.796,15044.0
2023-01-06 14:45:00,112.23,112.25,112.1,112.2,35626.0,106.7865,106.8055,106.6628,106.758,35626.0
2023-01-06 14:50:00,112.2,112.27,112.07,112.09,91072.0,106.758,106.8246,106.6343,106.6533,91072.0
2023-01-06 14:55:00,112.15,112.2,112.07,112.07,16242.0,106.7104,106.758,106.6343,106.6343,16242.0
2023-01-06 15:00:00,112.07,112.22,112.07,112.16,44315.0,106.6343,106.777,106.6343,106.7199,44315.0
2023-01-06 15:05:00,112.15,112.26,112.1,112.24,22493.0,106.7104,106.8151,106.6628,106.796,22493.0
2023-01-06 15:10:00,112.24,112.42,112.23,112.4,95815.0,106.796,106.9673,106.7865,106.9483,95815.0
2023-01-06 15:15:00,112.44,112.5,112.37,112.45,53243.0,106.9863,107.0434,106.9197,106.9958,53243.0
2023-01-06 15:20:00,112.44,112.45,112.34,112.42,27824.0,106.9863,106.9958,106.8912,106.9673,27824.0
2023-01-06 15:25:00,112.42,112.45,112.33,112.38,22956.0,106.9673,106.9958,106.8817,106.9292,22956.0
2023-01-06 15:30:00,112.37,112.59,112.37,112.56,30484.0,106.9197,107.129,106.9197,107.1005,30484.0
2023-01-06 15:35:00,112.57,112.62,112.5,112.62,21822.0,107.11,107.1576,107.0434,107.1576,21822.0
2023-01-06 15:40:00,112.61,112.72,112.59,112.66,45866.0,107.1481,107.2527,107.129,107.1956,45866.0
2023-01-06 15:45:00,112.65,112.74,112.58,112.59,52539.0,107.1861,107.2718,107.1195,107.129,52539.0
2023-01-06 15:50:00,112.61,112.63,112.34,112.38,75105.0,107.1481,107.1671,106.8912,106.9292,75105.0
2023-01-06 15:55:00,112.38,112.48,112.29,112.33,247086.0,106.9292,107.0244,106.8436,106.8817,247086.0
2023-01-09 09:30:00,113.52,113.67,112.73,112.82,140348.0,108.0139,108.1567,107.2623,107.3479,140348.0
2023-01-09 09:35:00,112.83,112.87,112.48,112.59,21838.0,107.3574,107.3955,107.0244,107.129,21838.0
2023-01-09 09:40:00,112.6,112.87,112.55,112.78,21963.0,107.1386,107.3955,107.091,107.3098,21963.0
2023-01-09 09:45:00,112.8,112.86,112.71,112.83,17645.0,107.3289,107.3859,107.2432,107.3574,17645.0
2023-01-09 09:50:00,112.85,112.93,112.72,112.8,15794.0,107.3764,107.4526,107.2527,107.3289,15794.0
2023-01-09 09:55:00,112.74,112.74,112.33,112.37,20241.0,107.2718,107.2718,106.8817,106.9197,20241.0
2023-01-09 10:00:00,112.42,112.46,112.3,112.35,23833.0,106.9673,107.0053,106.8531,106.9007,23833.0
2023-01-09 10:05:00,112.36,112.4,112.28,112.34,18278.0,106.9102,106.9483,106.8341,106.8912,18278.0
2023-01-09 10:10:00,112.35,112.55,112.33,112.39,29890.0,106.9007,107.091,106.8817,106.9387,29890.0
2023-01-09 10:15:00,112.4,112.74,112.39,112.64,40603.0,106.9483,107.2718,106.9387,107.1766,40603.0
2023-01-09 10:20:00,112.64,112.74,112.43,112.51,19531.0,107.1766,107.2718,106.9768,107.0529,19531.0
2023-01-09 10:25:00,112.47,112.57,112.45,112.51,12555.0,107.0149,107.11,106.9958,107.0529,12555.0
2023-01-09 10:30:00,112.53,112.71,112.53,112.7,17114.0,107.072,107.2432,107.072,107.2337,17114.0
2023-01-09 10:35:00,112.69,112.88,112.69,112.79,25515.0,107.2242,107.405,107.2242,107.3193,25515.0
2023-01-09 10:40:00,112.8,113.05,112.77,113.05,32301.0,107.3289,107.5667,107.3003,107.5667,32301.0
2023-01-09 10:45:00,113.06,113.23,112.98,113.06,76691.0,107.5762,107.738,107.5001,107.5762,76691.0
2023-01-09 10:50:00,113.07,113.18,113.01,113.16,29413.0,107.5858,107.6904,107.5287,107.6714,29413.0
2023-01-09 10:55:00,113.15,113.2,113.07,113.07,36509.0,107.6619,107.7095,107.5858,107.5858,36509.0
2023-01-09 11:00:00,113.08,113.22,113.08,113.2,27391.0,107.5953,107.7285,107.5953,107.7095,27391.0
2023-01-09 11:05:00,113.21,113.39,113.2,113.37,38023.0,107.719,107.8902,107.7095,107.8712,38023.0
2023-01-09 11:10:00,113.36,113.43,113.13,113.24,71394.0,107.8617,107.9283,107.6429,107.7475,71394.0
2023-01-09 11:15:00,113.28,113.29,113.07,113.1,39446.0,107.7856,107.7951,107.5858,107.6143,39446.0
2023-01-09 11:20:00,113.1,113.16,113.07,113.11,37313.0,107.6143,107.6714,107.5858,107.6238,37313.0
2023-01-09 11:25:00,113.12,113.36,113.1,113.29,54546.0,107.6333,107.8617,107.6143,107.7951,54546.0
2023-01-09 11:30:00,113.28,113.44,113.25,113.33,77205.0,107.7856,107.9378,107.757,107.8332,77205.0
2023-01-09 11:35:00,113.37,113.55,113.34,113.42,43145.0,107.8712,108.0425,107.8427,107.9188,43145.0
2023-01-09 11:40:00,113.43,113.51,113.39,113.47,30519.0,107.9283,108.0044,107.8902,107.9664,30519.0
2023-01-09 11:45:00,113.48,113.49,113.28,113.33,44929.0,107.9759,107.9854,107.7856,107.8332,44929.0
2023-01-09 11:50:00,113.32,113.36,113.25,113.34,22491.0,107.8236,107.8617,107.757,107.8427,22491.0
2023-01-09 11:55:00,113.34,113.34,113.15,113.23,23921.0,107.8427,107.8427,107.6619,107.738,23921.0
2023-01-09 12:00:00,113.21,113.31,113.19,113.23,21080.0,107.719,107.8141,107.6999,107.738,21080.0
2023-01-09 12:05:00,113.23,113.24,113.0,113.09,22777.0,107.738,107.7475,107.5192,107.6048,22777.0
2023-01-09 12:10:00,113.09,113.2,113.03,113.09,30373.0,107.6048,107.7095,107.5477,107.6048,30373.0
2023-01-09 12:15:00,113.08,113.09,112.77,112.81,14904.0,107.5953,107.6048,107.3003,107.3384,14904.0
2023-01-09 12:20:00,112.81,112.92,112.8,112.89,11657.0,107.3384,107.443,107.3289,107.4145,11657.0
2023-01-09 12:25:00,112.88,113.07,112.86,113.0,31081.0,107.405,107.5858,107.3859,107.5192,31081.0
2023-01-09 12:30:00,112.98,113.07,112.84,112.84,23909.0,107.5001,107.5858,107.3669,107.3669,23909.0
2023-01-09 12:35:00,112.85,112.85,112.56,112.61,31137.0,107.3764,107.3764,107.1005,107.1481,31137.0
2023-01-09 12:40:00,112.63,112.73,112.59,112.7,19680.0,107.1671,107.2623,107.129,107.2337,19680.0
2023-01-09 12:45:00,112.67,112.84,112.66,112.82,17113.0,107.2052,107.3669,107.1956,107.3479,17113.0
2023-01-09 12:50:00,112.82,112.88,112.79,112.79,12988.0,107.3479,107.405,107.3193,107.3193,12988.0
2023-01-09 12:55:00,112.8,112.97,112.78,112.85,35402.0,107.3289,107.4906,107.3098,107.3764,35402.0
2023-01-09 13:00:00,112.85,112.9,112.79,112.79,23732.0,107.3764,107.424,107.3193,107.3193,23732.0
2023-01-09 13:05:00,112.79,112.81,112.67,112.67,22594.0,107.3193,107.3384,107.2052,107.2052,22594.0
2023-01-09 13:10:00,112.68,112.9,112.62,112.88,50151.0,107.2147,107.424,107.1576,107.405,50151.0
2023-01-09 13:15:00,112.88,112.97,112.82,112.88,50555.0,107.405,107.4906,107.3479,107.405,50555.0
2023-01-09 13:20:00,112.88,112.88,112.79,112.8,32773.0,107.405,107.405,107.3193,107.3289,32773.0
2023-01-09 13:25:00,112.81,112.81,112.62,112.77,19086.0,107.3384,107.3384,107.1576,107.3003,19086.0
2023-01-09 13:30:00,112.75,112.78,112.63,112.67,18913.0,107.2813,107.3098,107.1671,107.2052,18913.0
2023-01-09 13:35:00,112.66,112.74,112.51,112.73,18549.0,107.1956,107.2718,107.0529,107.2623,18549.0
2023-01-09 13:40:00,112.72,112.75,112.57,112.6,43266.0,107.2527,107.2813,107.11,107.1386,43266.0
2023-01-09 13:45:00,112.6,112.61,112.49,112.56,27507.0,107.1386,107.1481,107.0339,107.1005,27507.0
2023-01-09 13:50:00,112.55,112.65,112.46,112.64,35347.0,107.091,107.1861,107.0053,107.1766,35347.0
2023-01-09 13:55:00,112.62,112.73,112.57,112.67,19827.0,107.1576,107.2623,107.11,107.2052,19827.0
2023-01-09 14:00:00,112.69,112.91,112.69,112.79,23634.0,107.2242,107.4335,107.2242,107.3193,23634.0
2023-01-09 14:05:00,112.78,112.79,112.54,112.66,24239.0,107.3098,107.3193,107.0815,107.1956,24239.0
2023-01-09 14:10:00,112.66,112.8,112.65,112.67,83617.0,107.1956,107.3289,107.1861,107.2052,83617.0
2023-01-09 14:15:00,112.67,112.85,112.62,112.85,37655.0,107.2052,107.3764,107.1576,107.3764,37655.0
2023-01-09 14:20:00,112.86,112.98,112.84,112.93,33921.0,107.3859,107.5001,107.3669,107.4526,33921.0
2023-01-09 14:25:00,112.94,112.97,112.85,112.89,23187.0,107.4621,107.4906,107.3764,107.4145,23187.0
2023-01-09 14:30:00,112.9,112.91,112.78,112.86,19488.0,107.424,107.4335,107.3098,107.3859,19488.0
2023-01-09 14:35:00,112.84,112.85,112.76,112.78,18253.0,107.3669,107.3764,107.2908,107.3098,18253.0
2023-01-09 14:40:00,112.74,112.91,112.72,112.87,36177.0,107.2718,107.4335,107.2527,107.3955,36177.0
2023-01-09 14:45:00,112.88,112.9,112.76,112.8,22098.0,107.405,107.424,107.2908,107.3289,22098.0
2023-01-09 14:50:00,112.81,112.83,112.7,112.75,27651.0,107.3384,107.3574,107.2337,107.2813,27651.0
2023-01-09 14:55:00,112.75,112.75,112.48,112.52,24585.0,107.2813,107.2813,107.0244,107.0624,24585.0
2023-01-09 15:00:00,112.51,112.68,112.51,112.59,25545.0,107.0529,107.2147,107.0529,107.129,25545.0
2023-01-09 15:05:00,112.6,112.71,112.59,112.64,29056.0,107.1386,107.2432,107.129,107.1766,29056.0
2023-01-09 15:10:00,112.65,112.66,112.31,112.32,40644.0,107.1861,107.1956,106.8626,106.8721,40644.0
2023-01-09 15:15:00,112.32,112.46,112.3,112.41,68211.0,106.8721,107.0053,106.8531,106.9578,68211.0
2023-01-09 15:20:00,112.44,112.52,112.4,112.43,40432.0,106.9863,107.0624,106.9483,106.9768,40432.0
2023-01-09 15:25:00,112.43,112.47,112.29,112.29,69017.0,106.9768,107.0149,106.8436,106.8436,69017.0
2023-01-09 15:30:00,112.3,112.35,112.05,112.2,104134.0,106.8531,106.9007,106.6152,106.758,104134.0
2023-01-09 15:35:00,112.2,112.28,112.14,112.15,69340.0,106.758,106.8341,106.7009,106.7104,69340.0
2023-01-09 15:40:00,112.15,112.27,112.05,112.21,72695.0,106.7104,106.8246,106.6152,106.7675,72695.0
2023-01-09 15:45:00,112.21,112.21,112.02,112.13,75031.0,106.7675,106.7675,106.5867,106.6914,75031.0
2023-01-09 15:50:00,112.13,112.52,112.13,112.38,188743.0,106.6914,107.0624,106.6914,106.9292,188743.0
2023-01-09 15:55:00,112.39,112.44,112.14,112.14,477847.0,106.9387,106.9863,106.7009,106.7009,477847.0
2023-01-10 09:30:00,112.5,112.78,112.32,112.74,110780.0,107.0434,107.3098,106.8721,107.2718,110780.0
2023-01-10 09:35:00,112.77,112.96,112.68,112.93,15867.0,107.3003,107.4811,107.2147,107.4526,15867.0
2023-01-10 09:40:00,112.94,113.3,112.9,113.17,37953.0,107.4621,107.8046,107.424,107.6809,37953.0
2023-01-10 09:45:00,113.16,113.25,113.04,113.17,28142.0,107.6714,107.757,107.5572,107.6809,28142.0
2023-01-10 09:50:00,113.14,113.3,112.82,113.28,17648.0,107.6524,107.8046,107.3479,107.7856,17648.0
2023-01-10 09:55:00,113.3,113.4,113.12,113.2,33357.0,107.8046,107.8998,107.6333,107.7095,33357.0
2023-01-10 10:00:00,113.18,113.36,113.12,113.24,16405.0,107.6904,107.8617,107.6333,107.7475,16405.0
2023-01-10 10:05:00,113.26,113.48,113.25,113.43,17858.0,107.7665,107.9759,107.757,107.9283,17858.0
2023-01-10 10:10:00,113.46,113.74,113.39,113.69,45270.0,107.9568,108.2233,107.8902,108.1757,45270.0
2023-01-10 10:15:00,113.68,113.87,113.68,113.71,22082.0,108.1662,108.347,108.1662,108.1947,22082.0
2023-01-10 10:20:00,113.7,113.8,113.53,113.71,28393.0,108.1852,108.2804,108.0235,108.1947,28393.0
2023-01-10 10:25:00,113.69,113.82,113.46,113.57,38377.0,108.1757,108.2994,107.9568,108.0615,38377.0
2023-01-10 10:30:00,113.55,113.57,113.25,113.28,59034.0,108.0425,108.0615,107.757,107.7856,59034.0
2023-01-10 10:35:00,113.29,113.38,113.2,113.25,27211.0,107.7951,107.8807,107.7095,107.757,27211.0
2023-01-10 10:40:00,113.23,113.28,113.14,113.17,23943.0,107.738,107.7856,107.6524,107.6809,23943.0
2023-01-10 10:45:00,113.16,113.25,113.15,113.22,50149.0,107.6714,107.757,107.6619,107.7285,50149.0
2023-01-10 10:50:00,113.23,113.43,113.2,113.36,29750.0,107.738,107.9283,107.7095,107.8617,29750.0
2023-01-10 10:55:00,113.35,113.5,113.32,113.48,17260.0,107.8522,107.9949,107.8236,107.9759,17260.0
2023-01-10 11:00:00,113.48,113.7,113.4,113.69,132161.0,107.9759,108.1852,107.8998,108.1757,132161.0
2023-01-10 11:05:00,113.71,113.71,113.31,113.31,17305.0,108.1947,108.1947,107.8141,107.8141,17305.0
2023-01-10 11:10:00,113.3,113.36,113.23,113.23,10100.0,107.8046,107.8617,107.738,107.738,10100.0
2023-01-10 11:15:00,113.24,113.44,113.23,113.3,27417.0,107.7475,107.9378,107.738,107.8046,27417.0
2023-01-10 11:20:00,113.33,113.43,113.28,113.4,34550.0,107.8332,107.9283,107.7856,107.8998,34550.0
2023-01-10 11:25:00,113.4,113.41,113.18,113.21,20626.0,107.8998,107.9093,107.6904,107.719,20626.0
2023-01-10 11:30:00,113.24,113.29,113.13,113.2,34545.0,107.7475,107.7951,107.6429,107.7095,34545.0
2023-01-10 11:35:00,113.19,113.35,113.03,113.03,31799.0,107.6999,107.8522,107.5477,107.5477,31799.0
2023-01-10 11:40:00,113.02,113.05,112.87,112.93,24174.0,107.5382,107.5667,107.3955,107.4526,24174.0
2023-01-10 11:45:00,112.91,112.91,112.76,112.9,15576.0,107.4335,107.4335,107.2908,107.424,15576.0
2023-01-10 11:50:00,112.88,112.91,112.77,112.82,7400.0,107.405,107.4335,107.3003,107.3479,7400.0
2023-01-10 11:55:00,112.84,113.02,112.83,112.93,212435.0,107.3669,107.5382,107.3574,107.4526,212435.0
2023-01-10 12:00:00,112.93,112.93,112.62,112.65,111563.0,107.4526,107.4526,107.1576,107.1861,111563.0
2023-01-10 12:05:00,112.71,113.69,112.61,113.06,345409.0,107.2432,108.1757,107.1481,107.5762,345409.0
2023-01-10 12:10:00,113.06,113.27,113.0,113.22,71133.0,107.5762,107.7761,107.5192,107.7285,71133.0
2023-01-10 12:15:00,113.24,113.3,113.12,113.16,91421.0,107.7475,107.8046,107.6333,107.6714,91421.0
2023-01-10 12:20:00,113.13,113.14,112.93,113.08,53579.0,107.6429,107.6524,107.4526,107.5953,53579.0
2023-01-10 12:25:00,113.09,113.12,113.04,113.09,18063.0,107.6048,107.6333,107.5572,107.6048,18063.0
2023-01-10 12:30:00,113.1,113.19,113.09,113.19,21400.0,107.6143,107.6999,107.6048,107.6999,21400.0
2023-01-10 12:35:00,113.19,113.6,113.19,113.58,47491.0,107.6999,108.0901,107.6999,108.071,47491.0
2023-01-10 12:40:00,113.59,113.67,113.45,113.46,26368.0,108.0805,108.1567,107.9473,107.9568,26368.0
2023-01-10 12:45:00,113.45,113.53,113.37,113.37,15995.0,107.9473,108.0235,107.8712,107.8712,15995.0
2023-01-10 12:50:00,113.37,113.44,113.36,113.41,20604.0,107.8712,107.9378,107.8617,107.9093,20604.0
2023-01-10 12:55:00,113.39,113.47,113.39,113.42,20791.0,107.8902,107.9664,107.8902,107.9188,20791.0
2023-01-10 13:00:00,113.43,113.45,113.38,113.43,61293.0,107.9283,107.9473,107.8807,107.9283,61293.0
2023-01-10 13:05:00,113.42,113.61,113.41,113.61,42271.0,107.9188,108.0996,107.9093,108.0996,42271.0
2023-01-10 13:10:00,113.64,113.76,113.6,113.68,15968.0,108.1281,108.2423,108.0901,108.1662,15968.0
2023-01-10 13:15:00,113.66,113.67,113.45,113.46,42769.0,108.1471,108.1567,107.9473,107.9568,42769.0
2023-01-10 13:20:00,113.47,113.47,113.4,113.46,19188.0,107.9664,107.9664,107.8998,107.9568,19188.0
2023-01-10 13:25:00,113.46,113.52,113.33,113.42,42467.0,107.9568,108.0139,107.8332,107.9188,42467.0
2023-01-10 13:30:00,113.41,113.6,113.38,113.58,34249.0,107.9093,108.0901,107.8807,108.071,34249.0
2023-01-10 13:35:00,113.58,113.71,113.57,113.7,17145.0,108.071,108.1947,108.0615,108.1852,17145.0
2023-01-10 13:40:00,113.69,113.74,113.58,113.61,11361.0,108.1757,108.2233,108.071,108.0996,11361.0
2023-01-10 13:45:00,113.62,113.63,113.55,113.56,17662.0,108.1091,108.1186,108.0425,108.052,17662.0
2023-01-10 13:50:00,113.56,113.63,113.54,113.59,25364.0,108.052,108.1186,108.033,108.0805,25364.0
2023-01-10 13:55:00,113.58,113.81,113.49,113.78,27677.0,108.071,108.2899,107.9854,108.2613,27677.0
2023-01-10 14:00:00,113.78,113.85,113.78,113.84,25450.0,108.2613,108.3279,108.2613,108.3184,25450.0
2023-01-10 14:05:00,113.85,113.93,113.77,113.91,26821.0,108.3279,108.4041,108.2518,108.385,26821.0
2023-01-10 14:10:00,113.92,113.94,113.86,113.9,18347.0,108.3945,108.4136,108.3374,108.3755,18347.0
2023-01-10 14:15:00,113.89,114.01,113.89,113.92,39574.0,108.366,108.4802,108.366,108.3945,39574.0
2023-01-10 14:20:00,113.9,113.92,113.8,113.88,24957.0,108.3755,108.3945,108.2804,108.3565,24957.0
2023-01-10 14:25:00,113.88,114.01,113.82,114.01,24437.0,108.3565,108.4802,108.2994,108.4802,24437.0
2023-01-10 14:30:00,114.01,114.08,113.93,113.95,21189.0,108.4802,108.5468,108.4041,108.4231,21189.0
2023-01-10 14:35:00,113.97,113.97,113.83,113.83,12346.0,108.4421,108.4421,108.3089,108.3089,12346.0
2023-01-10 14:40:00,113.84,113.87,113.65,113.66,28275.0,108.3184,108.347,108.1376,108.1471,28275.0
2023-01-10 14:45:00,113.66,113.66,113.55,113.55,15802.0,108.1471,108.1471,108.0425,108.0425,15802.0
2023-01-10 14:50:00,113.56,113.62,113.52,113.61,19516.0,108.052,108.1091,108.0139,108.0996,19516.0
2023-01-10 14:55:00,113.62,113.66,113.58,113.63,20265.0,108.1091,108.1471,108.071,108.1186,20265.0
2023-01-10 15:00:00,113.64,113.65,113.42,113.5,19955.0,108.1281,108.1376,107.9188,107.9949,19955.0
2023-01-10 15:05:00,113.5,113.52,113.39,113.48,21485.0,107.9949,108.0139,107.8902,107.9759,21485.0
2023-01-10 15:10:00,113.46,113.6,113.38,113.6,46281.0,107.9568,108.0901,107.8807,108.0901,46281.0
2023-01-10 15:15:00,113.61,113.74,113.59,113.72,15837.0,108.0996,108.2233,108.0805,108.2042,15837.0
2023-01-10 15:20:00,113.71,113.73,113.63,113.66,34307.0,108.1947,108.2138,108.1186,108.1471,34307.0
2023-01-10 15:25:00,113.66,113.77,113.63,113.69,27178.0,108.1471,108.2518,108.1186,108.1757,27178.0
2023-01-10 15:30:00,113.71,113.8,113.65,113.8,30306.0,108.1947,108.2804,108.1376,108.2804,30306.0
2023-01-10 15:35:00,113.8,113.87,113.64,113.68,86743.0,108.2804,108.347,108.1281,108.1662,86743.0
2023-01-10 15:40:00,113.68,113.77,113.63,113.76,46805.0,108.1662,108.2518,108.1186,108.2423,46805.0
2023-01-10 15:45:00,113.75,113.91,113.73,113.87,72422.0,108.2328,108.385,108.2138,108.347,72422.0
2023-01-10 15:50:00,113.87,113.89,113.69,113.73,154547.0,108.347,108.366,108.1757,108.2138,154547.0
2023-01-10 15:55:00,113.74,113.92,113.74,113.89,363618.0,108.2233,108.3945,108.2233,108.366,363618.0
2023-01-11 09:30:00,114.87,115.69,114.87,115.03,222739.0,109.2985,110.0787,109.2985,109.4507,222739.0
2023-01-11 09:35:00,115.03,115.2,114.71,114.95,54278.0,109.4507,109.6125,109.1462,109.3746,54278.0
2023-01-11 09:40:00,114.96,115.11,114.79,115.0,29785.0,109.3841,109.5268,109.2223,109.4222,29785.0
2023-01-11 09:45:00,115.01,115.15,114.72,114.72,106986.0,109.4317,109.5649,109.1557,109.1557,106986.0
2023-01-11 09:50:00,114.67,114.85,114.31,114.31,62270.0,109.1082,109.2794,108.7656,108.7656,62270.0
2023-01-11 09:55:00,114.3,114.33,114.08,114.32,21419.0,108.7561,108.7846,108.5468,108.7751,21419.0
2023-01-11 10:00:00,114.33,114.44,114.26,114.41,22424.0,108.7846,108.8893,108.718,108.8608,22424.0
2023-01-11 10:05:00,114.43,114.8,114.37,114.58,94856.0,108.8798,109.2319,108.8227,109.0225,94856.0
2023-01-11 10:10:00,114.56,114.56,114.26,114.3,31518.0,109.0035,109.0035,108.718,108.7561,31518.0
2023-01-11 10:15:00,114.35,114.35,113.91,113.95,57541.0,108.8037,108.8037,108.385,108.4231,57541.0
2023-01-11 10:20:00,113.93,113.98,113.83,113.86,33265.0,108.4041,108.4516,108.3089,108.3374,33265.0
2023-01-11 10:25:00,113.84,113.96,113.73,113.94,73793.0,108.3184,108.4326,108.2138,108.4136,73793.0
2023-01-11 10:30:00,113.94,114.15,113.91,114.04,37817.0,108.4136,108.6134,108.385,108.5087,37817.0
2023-01-11 10:35:00,114.11,114.11,113.87,113.87,45675.0,108.5753,108.5753,108.347,108.347,45675.0
2023-01-11 10:40:00,113.86,114.26,113.84,114.03,21867.0,108.3374,108.718,108.3184,108.4992,21867.0
2023-01-11 10:45:00,114.05,114.11,113.93,114.01,27458.0,108.5182,108.5753,108.4041,108.4802,27458.0
2023-01-11 10:50:00,114.05,114.08,113.51,113.53,41786.0,108.5182,108.5468,108.0044,108.0235,41786.0
2023-01-11 10:55:00,113.55,113.57,113.25,113.3,28026.0,108.0425,108.0615,107.757,107.8046,28026.0
2023-01-11 11:00:00,113.3,113.31,113.01,113.02,38924.0,107.8046,107.8141,107.5287,107.5382,38924.0
2023-01-11 11:05:00,113.03,113.11,112.83,112.97,51146.0,107.5477,107.6238,107.3574,107.4906,51146.0
2023-01-11 11:10:00,112.96,113.04,112.83,112.88,32584.0,107.4811,107.5572,107.3574,107.405,32584.0
2023-01-11 11:15:00,112.88,113.02,112.76,112.76,26685.0,107.405,107.5382,107.2908,107.2908,26685.0
2023-01-11 11:20:00,112.76,112.94,112.73,112.78,43551.0,107.2908,107.4621,107.2623,107.3098,43551.0
2023-01-11 11:25:00,112.77,112.86,112.67,112.68,44930.0,107.3003,107.3859,107.2052,107.2147,44930.0
2023-01-11 11:30:00,112.69,112.82,112.42,112.42,127661.0,107.2242,107.3479,106.9673,106.9673,127661.0
2023-01-11 11:35:00,112.45,112.46,112.24,112.37,35378.0,106.9958,107.0053,106.796,106.9197,35378.0
2023-01-11 11:40:00,112.38,112.52,112.32,112.52,29781.0,106.9292,107.0624,106.8721,107.0624,29781.0
2023-01-11 11:45:00,112.52,112.6,112.48,112.59,43568.0,107.0624,107.1386,107.0244,107.129,43568.0
2023-01-11 11:50:00,112.58,112.58,112.37,112.45,37494.0,107.1195,107.1195,106.9197,106.9958,37494.0
2023-01-11 11:55:00,112.46,112.5,112.25,112.27,40250.0,107.0053,107.0434,106.8055,106.8246,40250.0
2023-01-11 12:00:00,112.28,112.34,112.14,112.31,28194.0,106.8341,106.8912,106.7009,106.8626,28194.0
2023-01-11 12:05:00,112.33,112.44,112.28,112.28,19488.0,106.8817,106.9863,106.8341,106.8341,19488.0
2023-01-11 12:10:00,112.26,112.45,112.23,112.38,27322.0,106.8151,106.9958,106.7865,106.9292,27322.0
2023-01-11 12:15:00,112.38,112.64,112.29,112.57,41187.0,106.9292,107.1766,106.8436,107.11,41187.0
2023-01-11 12:20:00,112.59,112.81,112.57,112.73,18340.0,107.129,107.3384,107.11,107.2623,18340.0
2023-01-11 12:25:00,112.74,112.8,112.69,112.71,15603.0,107.2718,107.3289,107.2242,107.2432,15603.0
2023-01-11 12:30:00,112.71,112.75,112.51,112.52,21671.0,107.2432,107.2813,107.0529,107.0624,21671.0
2023-01-11 12:35:00,112.53,112.68,112.4,112.62,49959.0,107.072,107.2147,106.9483,107.1576,49959.0
2023-01-11 12:40:00,112.62,112.7,112.6,112.63,10836.0,107.1576,107.2337,107.1386,107.1671,10836.0
2023-01-11 12:45:00,112.62,112.67,112.6,112.64,12125.0,107.1576,107.2052,107.1386,107.1766,12125.0
2023-01-11 12:50:00,112.63,112.65,112.56,112.58,12084.0,107.1671,107.1861,107.1005,107.1195,12084.0
2023-01-11 12:55:00,112.57,112.68,112.56,112.64,20885.0,107.11,107.2147,107.1005,107.1766,20885.0
2023-01-11 13:00:00,112.65,112.79,112.59,112.76,34213.0,107.1861,107.3193,107.129,107.2908,34213.0
2023-01-11 13:05:00,112.76,112.84,112.7,112.83,14306.0,107.2908,107.3669,107.2337,107.3574,14306.0
2023-01-11 13:10:00,112.83,113.06,112.83,113.0,19365.0,107.3574,107.5762,107.3574,107.5192,19365.0
2023-01-11 13:15:00,112.99,113.08,112.91,113.03,26280.0,107.5096,107.5953,107.4335,107.5477,26280.0
2023-01-11 13:20:00,113.02,113.12,112.98,113.11,16486.0,107.5382,107.6333,107.5001,107.6238,16486.0
2023-01-11 13:25:00,113.11,113.21,113.08,113.21,22560.0,107.6238,107.719,107.5953,107.719,22560.0
2023-01-11 13:30:00,113.21,113.34,113.17,113.27,20668.0,107.719,107.8427,107.6809,107.7761,20668.0
2023-01-11 13:35:00,113.26,113.26,113.15,113.23,17235.0,107.7665,107.7665,107.6619,107.738,17235.0
2023-01-11 13:40:00,113.23,113.45,113.23,113.42,35992.0,107.738,107.9473,107.738,107.9188,35992.0
2023-01-11 13:45:00,113.39,113.41,113.27,113.27,39678.0,107.8902,107.9093,107.7761,107.7761,39678.0
2023-01-11 13:50:00,113.27,113.31,113.21,113.21,20350.0,107.7761,107.8141,107.719,107.719,20350.0
2023-01-11 13:55:00,113.2,113.26,113.09,113.16,26192.0,107.7095,107.7665,107.6048,107.6714,26192.0
2023-01-11 14:00:00,113.18,113.24,113.13,113.15,22778.0,107.6904,107.7475,107.6429,107.6619,22778.0
2023-01-11 14:05:00,113.14,113.17,113.04,113.09,24082.0,107.6524,107.6809,107.5572,107.6048,24082.0
2023-01-11 14:10:00,113.09,113.14,112.98,113.02,29955.0,107.6048,107.6524,107.5001,107.5382,29955.0
2023-01-11 14:15:00,113.03,113.09,113.0,113.04,17788.0,107.5477,107.6048,107.5192,107.5572,17788.0
2023-01-11 14:20:00,113.05,113.09,112.96,112.98,21005.0,107.5667,107.6048,107.4811,107.5001,21005.0
2023-01-11 14:25:00,112.98,113.06,112.96,113.04,21642.0,107.5001,107.5762,107.4811,107.5572,21642.0
2023-01-11 14:30:00,113.06,113.19,113.06,113.08,30067.0,107.5762,107.6999,107.5762,107.5953,30067.0
2023-01-11 14:35:00,113.09,113.24,113.06,113.22,24471.0,107.6048,107.7475,107.5762,107.7285,24471.0
2023-01-11 14:40:00,113.21,113.31,113.14,113.29,21712.0,107.719,107.8141,107.6524,107.7951,21712.0
2023-01-11 14:45:00,113.3,113.33,113.2,113.26,42402.0,107.8046,107.8332,107.7095,107.7665,42402.0
2023-01-11 14:50:00,113.27,113.29,113.2,113.22,17978.0,107.7761,107.7951,107.7095,107.7285,17978.0
2023-01-11 14:55:00,113.22,113.31,113.2,113.27,23832.0,107.7285,107.8141,107.7095,107.7761,23832.0
2023-01-11 15:00:00,113.27,113.38,113.24,113.27,30809.0,107.7761,107.8807,107.7475,107.7761,30809.0
2023-01-11 15:05:00,113.26,113.26,113.11,113.14,16130.0,107.7665,107.7665,107.6238,107.6524,16130.0
2023-01-11 15:10:00,113.14,113.24,113.13,113.19,26105.0,107.6524,107.7475,107.6429,107.6999,26105.0
2023-01-11 15:15:00,113.2,113.25,113.17,113.24,20758.0,107.7095,107.757,107.6809,107.7475,20758.0
2023-01-11 15:20:00,113.24,113.26,113.11,113.13,28736.0,107.7475,107.7665,107.6238,107.6429,28736.0
2023-01-11 15:25:00,113.14,113.19,113.04,113.09,28258.0,107.6524,107.6999,107.5572,107.6048,28258.0
2023-01-11 15:30:00,113.08,113.13,113.05,113.08,24806.0,107.5953,107.6429,107.5667,107.5953,24806.0
2023-01-11 15:35:00,113.08,113.11,113.03,113.06,36083.0,107.5953,107.6238,107.5477,107.5762,36083.0
2023-01-11 15:40:00,113.06,113.1,112.96,113.09,37233.0,107.5762,107.6143,107.4811,107.6048,37233.0
2023-01-11 15:45:00,113.09,113.18,113.04,113.18,48129.0,107.6048,107.6904,107.5572,107.6904,48129.0
2023-01-11 15:50:00,113.17,113.17,112.87,112.98,104654.0,107.6809,107.6809,107.3955,107.5001,104654.0
2023-01-11 15:55:00,112.99,113.22,112.96,113.11,294586.0,107.5096,107.7285,107.4811,107.6238,294586.0
2023-01-12 09:30:00,111.99,112.23,111.07,111.14,121992.0,107.0462,107.2756,106.1668,106.2337,121992.0
2023-01-12 09:35:00,111.11,111.52,110.89,111.41,70625.0,106.205,106.5969,105.9947,106.4918,70625.0
2023-01-12 09:40:00,111.36,111.64,111.21,111.3,73432.0,106.444,106.7116,106.3006,106.3866,73432.0
2023-01-12 09:45:00,111.25,111.57,111.22,111.33,38414.0,106.3388,106.6447,106.3101,106.4153,38414.0
2023-01-12 09:50:00,111.33,111.51,111.28,111.41,17362.0,106.4153,106.5873,106.3675,106.4918,17362.0
2023-01-12 09:55:00,111.41,111.89,111.4,111.72,33880.0,106.4918,106.9506,106.4822,106.7881,33880.0
2023-01-12 10:00:00,111.72,112.09,111.72,112.05,54752.0,106.7881,107.1417,106.7881,107.1035,54752.0
2023-01-12 10:05:00,112.06,112.26,111.96,112.11,24841.0,107.1131,107.3042,107.0175,107.1609,24841.0
2023-01-12 10:10:00,112.12,112.39,112.12,112.26,27729.0,107.1704,107.4285,107.1704,107.3042,27729.0
2023-01-12 10:15:00,112.25,112.33,112.11,112.18,26040.0,107.2947,107.3711,107.1609,107.2278,26040.0
2023-01-12 10:20:00,112.16,112.23,111.97,112.1,26703.0,107.2087,107.2756,107.027,107.1513,26703.0
2023-01-12 10:25:00,112.1,112.21,111.92,112.05,21384.0,107.1513,107.2564,106.9792,107.1035,21384.0
2023-01-12 10:30:00,112.04,112.11,111.85,112.05,31936.0,107.0939,107.1609,106.9123,107.1035,31936.0
2023-01-12 10:35:00,112.06,112.37,112.06,112.36,26010.0,107.1131,107.4094,107.1131,107.3998,26010.0
2023-01-12 10:40:00,112.36,112.36,111.94,111.98,25042.0,107.3998,107.3998,106.9984,107.0366,25042.0
2023-01-12 10:45:00,112.0,112.11,111.91,111.95,16131.0,107.0557,107.1609,106.9697,107.0079,16131.0
2023-01-12 10:50:00,111.98,112.25,111.92,112.24,12420.0,107.0366,107.2947,106.9792,107.2851,12420.0
2023-01-12 10:55:00,112.3,112.31,112.06,112.06,17504.0,107.3425,107.352,107.1131,107.1131,17504.0
2023-01-12 11:00:00,112.06,112.09,111.88,111.97,13953.0,107.1131,107.1417,106.941,107.027,13953.0
2023-01-12 11:05:00,112.01,112.18,111.92,112.0,21441.0,107.0653,107.2278,106.9792,107.0557,21441.0
2023-01-12 11:10:00,112.02,112.16,111.91,112.15,11132.0,107.0748,107.2087,106.9697,107.1991,11132.0
2023-01-12 11:15:00,112.16,112.17,112.01,112.04,14706.0,107.2087,107.2182,107.0653,107.0939,14706.0
2023-01-12 11:20:00,112.03,112.17,112.03,112.09,20828.0,107.0844,107.2182,107.0844,107.1417,20828.0
2023-01-12 11:25:00,112.1,112.14,111.89,112.01,14230.0,107.1513,107.1895,106.9506,107.0653,14230.0
2023-01-12 11:30:00,112.02,112.04,111.79,111.88,9735.0,107.0748,107.0939,106.855,106.941,9735.0
2023-01-12 11:35:00,111.88,112.02,111.83,111.89,16439.0,106.941,107.0748,106.8932,106.9506,16439.0
2023-01-12 11:40:00,111.92,112.06,111.9,112.01,15620.0,106.9792,107.1131,106.9601,107.0653,15620.0
2023-01-12 11:45:00,112.03,112.07,111.87,111.87,47030.0,107.0844,107.1226,106.9315,106.9315,47030.0
2023-01-12 11:50:00,111.84,111.92,111.79,111.81,17567.0,106.9028,106.9792,106.855,106.8741,17567.0
2023-01-12 11:55:00,111.81,111.92,111.76,111.89,13227.0,106.8741,106.9792,106.8263,106.9506,13227.0
2023-01-12 12:00:00,111.8,111.87,111.7,111.7,12807.0,106.8645,106.9315,106.769,106.769,12807.0
2023-01-12 12:05:00,111.72,111.94,111.69,111.9,17065.0,106.7881,106.9984,106.7594,106.9601,17065.0
2023-01-12 12:10:00,111.87,112.04,111.87,111.95,15437.0,106.9315,107.0939,106.9315,107.0079,15437.0
2023-01-12 12:15:00,111.93,112.12,111.9,112.04,19730.0,106.9888,107.1704,106.9601,107.0939,19730.0
2023-01-12 12:20:00,112.07,112.09,111.94,112.03,12070.0,107.1226,107.1417,106.9984,107.0844,12070.0
2023-01-12 12:25:00,112.01,112.1,111.97,112.07,14515.0,107.0653,107.1513,107.027,107.1226,14515.0
2023-01-12 12:30:00,112.05,112.17,112.0,112.12,31089.0,107.1035,107.2182,107.0557,107.1704,31089.0
2023-01-12 12:35:00,112.12,112.2,112.1,112.1,28941.0,107.1704,107.2469,107.1513,107.1513,28941.0
2023-01-12 12:40:00,112.09,112.15,111.97,111.97,23824.0,107.1417,107.1991,107.027,107.027,23824.0
2023-01-12 12:45:00,111.97,112.18,111.97,112.11,9413.0,107.027,107.2278,107.027,107.1609,9413.0
2023-01-12 12:50:00,112.12,112.22,112.12,112.13,7914.0,107.1704,107.266,107.1704,107.18,7914.0
2023-01-12 12:55:00,112.14,112.23,112.12,112.13,29182.0,107.1895,107.2756,107.1704,107.18,29182.0
2023-01-12 13:00:00,112.14,112.29,112.09,112.23,8745.0,107.1895,107.3329,107.1417,107.2756,8745.0
2023-01-12 13:05:00,112.22,112.26,112.13,112.2,37839.0,107.266,107.3042,107.18,107.2469,37839.0
2023-01-12 13:10:00,112.21,112.29,112.13,112.29,17828.0,107.2564,107.3329,107.18,107.3329,17828.0
2023-01-12 13:15:00,112.29,112.32,112.21,112.21,11872.0,107.3329,107.3616,107.2564,107.2564,11872.0
2023-01-12 13:20:00,112.21,112.23,112.09,112.11,16565.0,107.2564,107.2756,107.1417,107.1609,16565.0
2023-01-12 13:25:00,112.11,112.12,111.62,111.69,16779.0,107.1609,107.1704,106.6925,106.7594,16779.0
2023-01-12 13:30:00,111.65,111.74,111.53,111.73,12605.0,106.7212,106.8072,106.6065,106.7976,12605.0
2023-01-12 13:35:00,111.71,111.78,111.67,111.76,15124.0,106.7785,106.8454,106.7403,106.8263,15124.0
2023-01-12 13:40:00,111.74,111.82,111.73,111.75,10161.0,106.8072,106.8837,106.7976,106.8167,10161.0
2023-01-12 13:45:00,111.75,111.99,111.75,111.95,12310.0,106.8167,107.0462,106.8167,107.0079,12310.0
2023-01-12 13:50:00,111.95,112.1,111.94,112.05,19535.0,107.0079,107.1513,106.9984,107.1035,19535.0
2023-01-12 13:55:00,112.01,112.09,111.94,112.01,12922.0,107.0653,107.1417,106.9984,107.0653,12922.0
2023-01-12 14:00:00,112.01,112.06,111.89,111.9,16251.0,107.0653,107.1131,106.9506,106.9601,16251.0
2023-01-12 14:05:00,111.92,112.06,111.88,111.9,18111.0,106.9792,107.1131,106.941,106.9601,18111.0
2023-01-12 14:10:00,111.91,112.03,111.83,112.0,24648.0,106.9697,107.0844,106.8932,107.0557,24648.0
2023-01-12 14:15:00,111.99,112.0,111.81,111.85,22619.0,107.0462,107.0557,106.8741,106.9123,22619.0
2023-01-12 14:20:00,111.84,111.93,111.71,111.75,13110.0,106.9028,106.9888,106.7785,106.8167,13110.0
2023-01-12 14:25:00,111.73,111.79,111.68,111.7,16961.0,106.7976,106.855,106.7498,106.769,16961.0
2023-01-12 14:30:00,111.7,111.8,111.64,111.72,17025.0,106.769,106.8645,106.7116,106.7881,17025.0
2023-01-12 14:35:00,111.71,111.76,111.61,111.64,52695.0,106.7785,106.8263,106.6829,106.7116,52695.0
2023-01-12 14:40:00,111.64,111.7,111.48,111.54,38927.0,106.7116,106.769,106.5587,106.616,38927.0
2023-01-12 14:45:00,111.54,111.6,111.52,111.54,19351.0,106.616,106.6734,106.5969,106.616,19351.0
2023-01-12 14:50:00,111.53,111.53,111.24,111.24,29063.0,106.6065,106.6065,106.3293,106.3293,29063.0
2023-01-12 14:55:00,111.24,111.41,111.19,111.41,31042.0,106.3293,106.4918,106.2815,106.4918,31042.0
2023-01-12 15:00:00,111.41,111.56,111.28,111.49,42160.0,106.4918,106.6351,106.3675,106.5682,42160.0
2023-01-12 15:05:00,111.47,111.48,111.24,111.31,35918.0,106.5491,106.5587,106.3293,106.3962,35918.0
2023-01-12 15:10:00,111.33,111.33,111.22,111.26,29959.0,106.4153,106.4153,106.3101,106.3484,29959.0
2023-01-12 15:15:00,111.26,111.3,111.17,111.18,28068.0,106.3484,106.3866,106.2624,106.2719,28068.0
2023-01-12 15:20:00,111.19,111.37,111.14,111.37,47004.0,106.2815,106.4535,106.2337,106.4535,47004.0
2023-01-12 15:25:00,111.37,111.45,111.32,111.33,52824.0,106.4535,106.53,106.4057,106.4153,52824.0
2023-01-12 15:30:00,111.33,111.41,111.3,111.39,40657.0,106.4153,106.4918,106.3866,106.4726,40657.0
2023-01-12 15:35:00,111.39,111.43,111.18,111.27,73168.0,106.4726,106.5109,106.2719,106.3579,73168.0
2023-01-12 15:40:00,111.27,111.37,111.21,111.24,48515.0,106.3579,106.4535,106.3006,106.3293,48515.0
2023-01-12 15:45:00,111.23,111.25,110.97,111.0,92628.0,106.3197,106.3388,106.0712,106.0999,92628.0
2023-01-12 15:50:00,110.99,111.34,110.98,111.29,131040.0,106.0903,106.4248,106.0807,106.3771,131040.0
2023-01-12 15:55:00,111.29,111.49,111.26,111.36,254530.0,106.3771,106.5682,106.3484,106.444,254530.0
2023-01-13 09:30:00,111.27,111.99,111.19,111.9,118848.0,106.3579,107.0462,106.2815,106.9601,118848.0
2023-01-13 09:35:00,111.97,112.33,111.86,112.14,84915.0,107.027,107.3711,106.9219,107.1895,84915.0
2023-01-13 09:40:00,112.15,112.27,111.99,112.26,32437.0,107.1991,107.3138,107.0462,107.3042,32437.0
2023-01-13 09:45:00,112.27,112.74,112.17,112.65,28225.0,107.3138,107.763,107.2182,107.677,28225.0
2023-01-13 09:50:00,112.63,112.9,112.59,112.59,32230.0,107.6579,107.916,107.6197,107.6197,32230.0
2023-01-13 09:55:00,112.59,112.7,112.51,112.59,24997.0,107.6197,107.7248,107.5432,107.6197,24997.0
2023-01-13 10:00:00,112.55,112.83,112.45,112.69,24769.0,107.5814,107.8491,107.4858,107.7153,24769.0
2023-01-13 10:05:00,112.69,112.91,112.66,112.91,24794.0,107.7153,107.9255,107.6866,107.9255,24794.0
2023-01-13 10:10:00,112.9,113.06,112.88,112.97,34007.0,107.916,108.0689,107.8969,107.9829,34007.0
2023-01-13 10:15:00,112.97,113.1,112.97,113.08,39775.0,107.9829,108.1072,107.9829,108.088,39775.0
2023-01-13 10:20:00,113.1,113.36,113.03,113.35,25939.0,108.1072,108.3557,108.0402,108.3461,25939.0
2023-01-13 10:25:00,113.34,113.45,113.24,113.43,36884.0,108.3366,108.4417,108.241,108.4226,36884.0
2023-01-13 10:30:00,113.44,113.47,113.22,113.22,37961.0,108.4321,108.4608,108.2219,108.2219,37961.0
2023-01-13 10:35:00,113.22,113.32,113.16,113.17,33230.0,108.2219,108.3174,108.1645,108.1741,33230.0
2023-01-13 10:40:00,113.17,113.32,113.06,113.09,31357.0,108.1741,108.3174,108.0689,108.0976,31357.0
2023-01-13 10:45:00,113.07,113.25,113.04,113.15,28686.0,108.0785,108.2505,108.0498,108.1549,28686.0
2023-01-13 10:50:00,113.2,113.26,113.09,113.25,27408.0,108.2027,108.2601,108.0976,108.2505,27408.0
2023-01-13 10:55:00,113.26,113.33,113.07,113.1,32835.0,108.2601,108.327,108.0785,108.1072,32835.0
2023-01-13 11:00:00,113.09,113.12,112.96,113.06,35975.0,108.0976,108.1263,107.9733,108.0689,35975.0
2023-01-13 11:05:00,113.07,113.16,113.02,113.02,23394.0,108.0785,108.1645,108.0307,108.0307,23394.0
2023-01-13 11:10:00,113.01,113.08,112.97,113.01,18929.0,108.0211,108.088,107.9829,108.0211,18929.0
2023-01-13 11:15:00,113.02,113.07,112.87,112.96,58858.0,108.0307,108.0785,107.8873,107.9733,58858.0
2023-01-13 11:20:00,112.96,113.12,112.96,113.11,29856.0,107.9733,108.1263,107.9733,108.1167,29856.0
2023-01-13 11:25:00,113.09,113.13,113.03,113.12,23136.0,108.0976,108.1358,108.0402,108.1263,23136.0
2023-01-13 11:30:00,113.11,113.11,112.73,112.73,22916.0,108.1167,108.1167,107.7535,107.7535,22916.0
2023-01-13 11:35:00,112.73,113.08,112.72,112.96,21110.0,107.7535,108.088,107.7439,107.9733,21110.0
2023-01-13 11:40:00,112.97,112.99,112.88,112.97,16708.0,107.9829,108.002,107.8969,107.9829,16708.0
2023-01-13 11:45:00,112.99,113.17,112.82,113.17,94623.0,108.002,108.1741,107.8395,108.1741,94623.0
2023-01-13 11:50:00,113.17,113.36,113.16,113.34,34315.0,108.1741,108.3557,108.1645,108.3366,34315.0
2023-01-13 11:55:00,113.36,113.48,113.3,113.43,23827.0,108.3557,108.4704,108.2983,108.4226,23827.0
2023-01-13 12:00:00,113.4,113.54,113.35,113.36,23259.0,108.3939,108.5277,108.3461,108.3557,23259.0
2023-01-13 12:05:00,113.36,113.5,113.33,113.45,21301.0,108.3557,108.4895,108.327,108.4417,21301.0
2023-01-13 12:10:00,113.45,113.57,113.42,113.56,22458.0,108.4417,108.5564,108.413,108.5468,22458.0
2023-01-13 12:15:00,113.57,113.62,113.5,113.57,25403.0,108.5564,108.6042,108.4895,108.5564,25403.0
2023-01-13 12:20:00,113.56,113.57,113.48,113.5,17398.0,108.5468,108.5564,108.4704,108.4895,17398.0
2023-01-13 12:25:00,113.51,113.58,113.5,113.55,20347.0,108.4991,108.566,108.4895,108.5373,20347.0
2023-01-13 12:30:00,113.55,113.58,113.49,113.54,21717.0,108.5373,108.566,108.4799,108.5277,21717.0
2023-01-13 12:35:00,113.53,113.57,113.41,113.47,29353.0,108.5182,108.5564,108.4035,108.4608,29353.0
2023-01-13 12:40:00,113.47,113.51,113.38,113.51,41903.0,108.4608,108.4991,108.3748,108.4991,41903.0
2023-01-13 12:45:00,113.5,113.57,113.37,113.43,17721.0,108.4895,108.5564,108.3652,108.4226,17721.0
2023-01-13 12:50:00,113.43,113.46,113.31,113.31,40517.0,108.4226,108.4513,108.3079,108.3079,40517.0
2023-01-13 12:55:00,113.32,113.47,113.31,113.45,21899.0,108.3174,108.4608,108.3079,108.4417,21899.0
2023-01-13 13:00:00,113.46,113.5,113.41,113.41,18467.0,108.4513,108.4895,108.4035,108.4035,18467.0
2023-01-13 13:05:00,113.4,113.4,113.31,113.34,29499.0,108.3939,108.3939,108.3079,108.3366,29499.0
2023-01-13 13:10:00,113.34,113.48,113.34,113.4,25033.0,108.3366,108.4704,108.3366,108.3939,25033.0
2023-01-13 13:15:00,113.41,113.43,113.21,113.21,27857.0,108.4035,108.4226,108.2123,108.2123,27857.0
2023-01-13 13:20:00,113.2,113.22,113.11,113.14,18207.0,108.2027,108.2219,108.1167,108.1454,18207.0
2023-01-13 13:25:00,113.13,113.25,113.1,113.25,17512.0,108.1358,108.2505,108.1072,108.2505,17512.0
2023-01-13 13:30:00,113.24,113.31,113.22,113.3,29590.0,108.241,108.3079,108.2219,108.2983,29590.0
2023-01-13 13:35:00,113.3,113.3,113.15,113.25,20614.0,108.2983,108.2983,108.1549,108.2505,20614.0
2023-01-13 13:40:00,113.25,113.35,113.22,113.27,45192.0,108.2505,108.3461,108.2219,108.2696,45192.0
2023-01-13 13:45:00,113.27,113.43,113.26,113.4,21056.0,108.2696,108.4226,108.2601,108.3939,21056.0
2023-01-13 13:50:00,113.4,113.45,113.35,113.41,12956.0,108.3939,108.4417,108.3461,108.4035,12956.0
2023-01-13 13:55:00,113.4,113.43,113.36,113.43,27138.0,108.3939,108.4226,108.3557,108.4226,27138.0
2023-01-13 14:00:00,113.44,113.46,113.24,113.3,46377.0,108.4321,108.4513,108.241,108.2983,46377.0
2023-01-13 14:05:00,113.31,113.34,113.2,113.29,25830.0,108.3079,108.3366,108.2027,108.2888,25830.0
2023-01-13 14:10:00,113.29,113.5,113.29,113.4,47341.0,108.2888,108.4895,108.2888,108.3939,47341.0
2023-01-13 14:15:00,113.41,113.51,113.29,113.29,23951.0,108.4035,108.4991,108.2888,108.2888,23951.0
2023-01-13 14:20:00,113.3,113.31,113.22,113.29,21933.0,108.2983,108.3079,108.2219,108.2888,21933.0
2023-01-13 14:25:00,113.31,113.39,113.3,113.37,30420.0,108.3079,108.3844,108.2983,108.3652,30420.0
2023-01-13 14:30:00,113.38,113.45,113.3,113.34,29770.0,108.3748,108.4417,108.2983,108.3366,29770.0
2023-01-13 14:35:00,113.34,113.48,113.32,113.48,19978.0,108.3366,108.4704,108.3174,108.4704,19978.0
2023-01-13 14:40:00,113.48,113.48,113.36,113.44,21676.0,108.4704,108.4704,108.3557,108.4321,21676.0
2023-01-13 14:45:00,113.44,113.52,113.38,113.48,28284.0,108.4321,108.5086,108.3748,108.4704,28284.0
2023-01-13 14:50:00,113.48,113.48,113.4,113.41,35647.0,108.4704,108.4704,108.3939,108.4035,35647.0
2023-01-13 14:55:00,113.41,113.53,113.35,113.52,20010.0,108.4035,108.5182,108.3461,108.5086,20010.0
2023-01-13 15:00:00,113.52,113.61,113.51,113.61,22685.0,108.5086,108.5946,108.4991,108.5946,22685.0
2023-01-13 15:05:00,113.61,113.65,113.55,113.63,22034.0,108.5946,108.6329,108.5373,108.6138,22034.0
2023-01-13 15:10:00,113.63,113.7,113.56,113.56,48027.0,108.6138,108.6807,108.5468,108.5468,48027.0
2023-01-13 15:15:00,113.54,113.66,113.46,113.47,62410.0,108.5277,108.6424,108.4513,108.4608,62410.0
2023-01-13 15:20:00,113.48,113.55,113.39,113.46,51003.0,108.4704,108.5373,108.3844,108.4513,51003.0
2023-01-13 15:25:00,113.46,113.6,113.45,113.58,30499.0,108.4513,108.5851,108.4417,108.566,30499.0
2023-01-13 15:30:00,113.59,113.71,113.59,113.66,50221.0,108.5755,108.6902,108.5755,108.6424,50221.0
2023-01-13 15:35:00,113.66,113.87,113.66,113.86,39746.0,108.6424,108.8432,108.6424,108.8336,39746.0
2023-01-13 15:40:00,113.87,113.88,113.75,113.76,54596.0,108.8432,108.8527,108.7285,108.738,54596.0
2023-01-13 15:45:00,113.77,113.84,113.67,113.82,78396.0,108.7476,108.8145,108.652,108.7954,78396.0
2023-01-13 15:50:00,113.83,113.84,113.7,113.81,95402.0,108.8049,108.8145,108.6807,108.7858,95402.0
2023-01-13 15:55:00,113.81,113.89,113.5,113.51,395927.0,108.7858,108.8623,108.4895,108.4991,395927.0
2023-01-17 09:30:00,113.5,113.74,113.06,113.15,149300.0,108.4895,108.7189,108.0689,108.1549,149300.0
2023-01-17 09:35:00,113.11,113.72,113.1,113.72,24270.0,108.1167,108.6998,108.1072,108.6998,24270.0
2023-01-17 09:40:00,113.68,113.92,113.56,113.75,25298.0,108.6615,108.891,108.5468,108.7285,25298.0
2023-01-17 09:45:00,113.72,113.8,113.53,113.67,22424.0,108.6998,108.7763,108.5182,108.652,22424.0
2023-01-17 09:50:00,113.65,113.83,113.43,113.79,28771.0,108.6329,108.8049,108.4226,108.7667,28771.0
2023-01-17 09:55:00,113.81,113.83,113.64,113.79,40596.0,108.7858,108.8049,108.6233,108.7667,40596.0
2023-01-17 10:00:00,113.81,114.17,113.81,114.1,34007.0,108.7858,109.1299,108.7858,109.063,34007.0
2023-01-17 10:05:00,114.1,114.1,113.87,114.04,20733.0,109.063,109.063,108.8432,109.0057,20733.0
2023-01-17 10:10:00,114.05,114.05,113.93,114.02,39759.0,109.0152,109.0152,108.9005,108.9865,39759.0
2023-01-17 10:15:00,114.05,114.27,114.03,114.27,41092.0,109.0152,109.2255,108.9961,109.2255,41092.0
2023-01-17 10:20:00,114.26,114.28,114.06,114.1,26871.0,109.2159,109.2351,109.0248,109.063,26871.0
2023-01-17 10:25:00,114.11,114.24,114.08,114.15,21160.0,109.0726,109.1968,109.0439,109.1108,21160.0
2023-01-17 10:30:00,114.16,114.21,114.0,114.18,23761.0,109.1204,109.1682,108.9674,109.1395,23761.0
2023-01-17 10:35:00,114.16,114.22,114.09,114.11,33603.0,109.1204,109.1777,109.0534,109.0726,33603.0
2023-01-17 10:40:00,114.13,114.14,113.78,113.88,31346.0,109.0917,109.1012,108.7571,108.8527,31346.0
2023-01-17 10:45:00,113.86,114.07,113.85,113.85,77536.0,108.8336,109.0343,108.824,108.824,77536.0
2023-01-17 10:50:00,113.84,113.85,113.63,113.77,27026.0,108.8145,108.824,108.6138,108.7476,27026.0
2023-01-17 10:55:00,113.76,113.84,113.68,113.73,18845.0,108.738,108.8145,108.6615,108.7093,18845.0
2023-01-17 11:00:00,113.72,113.79,113.65,113.7,15232.0,108.6998,108.7667,108.6329,108.6807,15232.0
2023-01-17 11:05:00,113.7,113.7,113.56,113.64,22821.0,108.6807,108.6807,108.5468,108.6233,22821.0
2023-01-17 11:10:00,113.63,113.73,113.5,113.68,45384.0,108.6138,108.7093,108.4895,108.6615,45384.0
2023-01-17 11:15:00,113.69,113.69,113.62,113.69,18422.0,108.6711,108.6711,108.6042,108.6711,18422.0
2023-01-17 11:20:00,113.7,113.72,113.46,113.47,21679.0,108.6807,108.6998,108.4513,108.4608,21679.0
2023-01-17 11:25:00,113.47,113.58,113.43,113.53,16509.0,108.4608,108.566,108.4226,108.5182,16509.0
2023-01-17 11:30:00,113.52,113.7,113.5,113.63,18074.0,108.5086,108.6807,108.4895,108.6138,18074.0
2023-01-17 11:35:00,113.63,113.65,113.52,113.59,12851.0,108.6138,108.6329,108.5086,108.5755,12851.0
2023-01-17 11:40:00,113.6,113.7,113.57,113.65,11694.0,108.5851,108.6807,108.5564,108.6329,11694.0
2023-01-17 11:45:00,113.65,113.77,113.65,113.77,33321.0,108.6329,108.7476,108.6329,108.7476,33321.0
2023-01-17 11:50:00,113.78,113.82,113.69,113.71,12770.0,108.7571,108.7954,108.6711,108.6902,12770.0
2023-01-17 11:55:00,113.71,113.85,113.71,113.79,9782.0,108.6902,108.824,108.6902,108.7667,9782.0
2023-01-17 12:00:00,113.8,113.81,113.73,113.77,9344.0,108.7763,108.7858,108.7093,108.7476,9344.0
2023-01-17 12:05:00,113.77,113.81,113.64,113.66,12642.0,108.7476,108.7858,108.6233,108.6424,12642.0
2023-01-17 12:10:00,113.65,113.66,113.59,113.59,11836.0,108.6329,108.6424,108.5755,108.5755,11836.0
2023-01-17 12:15:00,113.59,113.66,113.51,113.56,9439.0,108.5755,108.6424,108.4991,108.5468,9439.0
2023-01-17 12:20:00,113.56,113.58,113.49,113.53,21111.0,108.5468,108.566,108.4799,108.5182,21111.0
2023-01-17 12:25:00,113.53,113.53,113.43,113.45,10201.0,108.5182,108.5182,108.4226,108.4417,10201.0
2023-01-17 12:30:00,113.46,113.49,113.41,113.41,12924.0,108.4513,108.4799,108.4035,108.4035,12924.0
2023-01-17 12:35:00,113.41,113.53,113.41,113.49,8553.0,108.4035,108.5182,108.4035,108.4799,8553.0
2023-01-17 12:40:00,113.47,113.51,113.43,113.43,5627.0,108.4608,108.4991,108.4226,108.4226,5627.0
2023-01-17 12:45:00,113.43,113.47,113.37,113.46,15601.0,108.4226,108.4608,108.3652,108.4513,15601.0
2023-01-17 12:50:00,113.43,113.47,113.4,113.45,10307.0,108.4226,108.4608,108.3939,108.4417,10307.0
2023-01-17 12:55:00,113.45,113.49,113.4,113.44,10915.0,108.4417,108.4799,108.3939,108.4321,10915.0
2023-01-17 13:00:00,113.48,113.55,113.48,113.5,6757.0,108.4704,108.5373,108.4704,108.4895,6757.0
2023-01-17 13:05:00,113.49,113.5,113.43,113.48,14163.0,108.4799,108.4895,108.4226,108.4704,14163.0
2023-01-17 13:10:00,113.48,113.55,113.36,113.55,16094.0,108.4704,108.5373,108.3557,108.5373,16094.0
2023-01-17 13:15:00,113.56,113.6,113.49,113.49,12096.0,108.5468,108.5851,108.4799,108.4799,12096.0
2023-01-17 13:20:00,113.48,113.48,113.34,113.41,11524.0,108.4704,108.4704,108.3366,108.4035,11524.0
2023-01-17 13:25:00,113.41,113.52,113.41,113.5,17196.0,108.4035,108.5086,108.4035,108.4895,17196.0
2023-01-17 13:30:00,113.52,113.56,113.49,113.49,7871.0,108.5086,108.5468,108.4799,108.4799,7871.0
2023-01-17 13:35:00,113.49,113.58,113.48,113.58,26950.0,108.4799,108.566,108.4704,108.566,26950.0
2023-01-17 13:40:00,113.56,113.62,113.52,113.6,5387.0,108.5468,108.6042,108.5086,108.5851,5387.0
2023-01-17 13:45:00,113.61,113.62,113.52,113.56,16719.0,108.5946,108.6042,108.5086,108.5468,16719.0
2023-01-17 13:50:00,113.57,113.62,113.52,113.61,13499.0,108.5564,108.6042,108.5086,108.5946,13499.0
2023-01-17 13:55:00,113.6,113.62,113.57,113.61,13371.0,108.5851,108.6042,108.5564,108.5946,13371.0
2023-01-17 14:00:00,113.62,113.67,113.59,113.67,29142.0,108.6042,108.652,108.5755,108.652,29142.0
2023-01-17 14:05:00,113.68,113.7,113.54,113.56,12627.0,108.6615,108.6807,108.5277,108.5468,12627.0
2023-01-17 14:10:00,113.56,113.62,113.52,113.57,38450.0,108.5468,108.6042,108.5086,108.5564,38450.0
2023-01-17 14:15:00,113.57,113.7,113.48,113.63,77672.0,108.5564,108.6807,108.4704,108.6138,77672.0
2023-01-17 14:20:00,113.63,113.69,113.56,113.65,25729.0,108.6138,108.6711,108.5468,108.6329,25729.0
2023-01-17 14:25:00,113.67,113.74,113.61,113.72,30324.0,108.652,108.7189,108.5946,108.6998,30324.0
2023-01-17 14:30:00,113.73,113.85,113.73,113.82,20340.0,108.7093,108.824,108.7093,108.7954,20340.0
2023-01-17 14:35:00,113.83,113.98,113.83,113.96,29817.0,108.8049,108.9483,108.8049,108.9292,29817.0
2023-01-17 14:40:00,113.97,114.07,113.97,114.07,20581.0,108.9387,109.0343,108.9387,109.0343,20581.0
2023-01-17 14:45:00,114.06,114.07,113.92,113.94,22197.0,109.0248,109.0343,108.891,108.9101,22197.0
2023-01-17 14:50:00,113.94,113.96,113.8,113.82,19261.0,108.9101,108.9292,108.7763,108.7954,19261.0
2023-01-17 14:55:00,113.81,113.83,113.7,113.8,27817.0,108.7858,108.8049,108.6807,108.7763,27817.0
2023-01-17 15:00:00,113.78,113.82,113.75,113.81,17982.0,108.7571,108.7954,108.7285,108.7858,17982.0
2023-01-17 15:05:00,113.8,113.82,113.76,113.78,26153.0,108.7763,108.7954,108.738,108.7571,26153.0
2023-01-17 15:10:00,113.78,113.86,113.75,113.84,39751.0,108.7571,108.8336,108.7285,108.8145,39751.0
2023-01-17 15:15:00,113.81,113.85,113.76,113.79,16710.0,108.7858,108.824,108.738,108.7667,16710.0
2023-01-17 15:20:00,113.77,113.78,113.66,113.69,25247.0,108.7476,108.7571,108.6424,108.6711,25247.0
2023-01-17 15:25:00,113.7,113.8,113.7,113.77,20371.0,108.6807,108.7763,108.6807,108.7476,20371.0
2023-01-17 15:30:00,113.76,113.89,113.72,113.86,40001.0,108.738,108.8623,108.6998,108.8336,40001.0
2023-01-17 15:35:00,113.86,113.86,113.65,113.66,21124.0,108.8336,108.8336,108.6329,108.6424,21124.0
2023-01-17 15:40:00,113.66,113.68,113.51,113.52,24108.0,108.6424,108.6615,108.4991,108.5086,24108.0
2023-01-17 15:45:00,113.52,113.55,113.43,113.5,86888.0,108.5086,108.5373,108.4226,108.4895,86888.0
2023-01-17 15:50:00,113.5,113.5,113.34,113.45,111360.0,108.4895,108.4895,108.3366,108.4417,111360.0
2023-01-17 15:55:00,113.46,113.58,113.36,113.39,323676.0,108.4513,108.566,108.3557,108.3844,323676.0
2023-01-18 09:30:00,113.21,113.47,112.96,113.08,86250.0,108.2123,108.4608,107.9733,108.088,86250.0
2023-01-18 09:35:00,113.1,113.44,112.92,113.44,21830.0,108.1072,108.4321,107.9351,108.4321,21830.0
2023-01-18 09:40:00,113.45,113.58,113.23,113.23,21634.0,108.4417,108.566,108.2314,108.2314,21634.0
2023-01-18 09:45:00,113.31,113.39,113.23,113.35,16659.0,108.3079,108.3844,108.2314,108.3461,16659.0
2023-01-18 09:50:00,113.34,113.51,113.19,113.3,16155.0,108.3366,108.4991,108.1932,108.2983,16155.0
2023-01-18 09:55:00,113.27,113.42,113.24,113.27,14108.0,108.2696,108.413,108.241,108.2696,14108.0
2023-01-18 10:00:00,113.32,113.37,113.05,113.06,18345.0,108.3174,108.3652,108.0594,108.0689,18345.0
2023-01-18 10:05:00,113.06,113.13,112.96,113.11,22480.0,108.0689,108.1358,107.9733,108.1167,22480.0
2023-01-18 10:10:00,113.09,113.21,113.03,113.11,17132.0,108.0976,108.2123,108.0402,108.1167,17132.0
2023-01-18 10:15:00,113.12,113.25,112.96,113.03,25569.0,108.1263,108.2505,107.9733,108.0402,25569.0
2023-01-18 10:20:00,113.04,113.18,113.01,113.18,17168.0,108.0498,108.1836,108.0211,108.1836,17168.0
2023-01-18 10:25:00,113.18,113.2,113.09,113.09,15243.0,108.1836,108.2027,108.0976,108.0976,15243.0
2023-01-18 10:30:00,113.08,113.11,112.93,112.97,18575.0,108.088,108.1167,107.9447,107.9829,18575.0
2023-01-18 10:35:00,112.97,112.99,112.77,112.83,17307.0,107.9829,108.002,107.7917,107.8491,17307.0
2023-01-18 10:40:00,112.81,112.91,112.77,112.84,9593.0,107.83,107.9255,107.7917,107.8586,9593.0
2023-01-18 10:45:00,112.83,112.92,112.78,112.81,10727.0,107.8491,107.9351,107.8013,107.83,10727.0
2023-01-18 10:50:00,112.8,112.8,112.58,112.59,9721.0,107.8204,107.8204,107.6101,107.6197,9721.0
2023-01-18 10:55:00,112.56,112.7,112.53,112.67,23241.0,107.591,107.7248,107.5623,107.6961,23241.0
2023-01-18 11:00:00,112.68,112.72,112.59,112.59,13509.0,107.7057,107.7439,107.6197,107.6197,13509.0
2023-01-18 11:05:00,112.6,112.62,112.36,112.49,18242.0,107.6292,107.6483,107.3998,107.5241,18242.0
2023-01-18 11:10:00,112.45,112.45,112.34,112.37,8017.0,107.4858,107.4858,107.3807,107.4094,8017.0
2023-01-18 11:15:00,112.36,112.37,112.26,112.31,10551.0,107.3998,107.4094,107.3042,107.352,10551.0
2023-01-18 11:20:00,112.3,112.31,112.11,112.17,10842.0,107.3425,107.352,107.1609,107.2182,10842.0
2023-01-18 11:25:00,112.18,112.34,112.16,112.26,12904.0,107.2278,107.3807,107.2087,107.3042,12904.0
2023-01-18 11:30:00,112.27,112.28,112.17,112.2,19362.0,107.3138,107.3234,107.2182,107.2469,19362.0
2023-01-18 11:35:00,112.19,112.19,112.04,112.08,14503.0,107.2373,107.2373,107.0939,107.1322,14503.0
2023-01-18 11:40:00,112.08,112.24,112.07,112.21,14535.0,107.1322,107.2851,107.1226,107.2564,14535.0
2023-01-18 11:45:00,112.22,112.26,112.12,112.26,8892.0,107.266,107.3042,107.1704,107.3042,8892.0
2023-01-18 11:50:00,112.23,112.32,112.21,112.28,21550.0,107.2756,107.3616,107.2564,107.3234,21550.0
2023-01-18 11:55:00,112.3,112.36,112.24,112.35,15481.0,107.3425,107.3998,107.2851,107.3903,15481.0
2023-01-18 12:00:00,112.34,112.37,112.22,112.27,22283.0,107.3807,107.4094,107.266,107.3138,22283.0
2023-01-18 12:05:00,112.27,112.28,112.18,112.24,18057.0,107.3138,107.3234,107.2278,107.2851,18057.0
2023-01-18 12:10:00,112.23,112.33,112.2,112.32,13964.0,107.2756,107.3711,107.2469,107.3616,13964.0
2023-01-18 12:15:00,112.31,112.31,112.08,112.12,21199.0,107.352,107.352,107.1322,107.1704,21199.0
2023-01-18 12:20:00,112.12,112.15,112.09,112.15,10536.0,107.1704,107.1991,107.1417,107.1991,10536.0
2023-01-18 12:25:00,112.14,112.19,112.09,112.11,7377.0,107.1895,107.2373,107.1417,107.1609,7377.0
2023-01-18 12:30:00,112.14,112.14,112.07,112.12,14665.0,107.1895,107.1895,107.1226,107.1704,14665.0
2023-01-18 12:35:00,112.13,112.25,112.13,112.21,9802.0,107.18,107.2947,107.18,107.2564,9802.0
2023-01-18 12:40:00,112.18,112.27,112.18,112.22,13083.0,107.2278,107.3138,107.2278,107.266,13083.0
2023-01-18 12:45:00,112.22,112.23,112.16,112.2,6924.0,107.266,107.2756,107.2087,107.2469,6924.0
2023-01-18 12:50:00,112.21,112.22,112.02,112.04,11291.0,107.2564,107.266,107.0748,107.0939,11291.0
2023-01-18 12:55:00,112.02,112.06,111.98,112.04,12629.0,107.0748,107.1131,107.0366,107.0939,12629.0
2023-01-18 13:00:00,112.05,112.13,111.96,111.96,18015.0,107.1035,107.18,107.0175,107.0175,18015.0
2023-01-18 13:05:00,111.98,112.03,111.94,112.0,15774.0,107.0366,107.0844,106.9984,107.0557,15774.0
2023-01-18 13:10:00,112.0,112.02,111.88,111.91,24099.0,107.0557,107.0748,106.941,106.9697,24099.0
2023-01-18 13:15:00,111.92,111.99,111.89,111.98,40767.0,106.9792,107.0462,106.9506,107.0366,40767.0
2023-01-18 13:20:00,111.96,111.98,111.79,111.88,74799.0,107.0175,107.0366,106.855,106.941,74799.0
2023-01-18 13:25:00,111.88,111.88,111.78,111.81,33645.0,106.941,106.941,106.8454,106.8741,33645.0
2023-01-18 13:30:00,111.79,111.85,111.76,111.78,15850.0,106.855,106.9123,106.8263,106.8454,15850.0
2023-01-18 13:35:00,111.77,111.96,111.77,111.92,52821.0,106.8359,107.0175,106.8359,106.9792,52821.0
2023-01-18 13:40:00,111.93,112.09,111.9,112.08,15651.0,106.9888,107.1417,106.9601,107.1322,15651.0
2023-01-18 13:45:00,112.08,112.2,112.06,112.07,12338.0,107.1322,107.2469,107.1131,107.1226,12338.0
2023-01-18 13:50:00,112.07,112.15,112.07,112.13,7284.0,107.1226,107.1991,107.1226,107.18,7284.0
2023-01-18 13:55:00,112.12,112.15,112.0,112.02,22044.0,107.1704,107.1991,107.0557,107.0748,22044.0
2023-01-18 14:00:00,112.02,112.09,111.83,111.87,23725.0,107.0748,107.1417,106.8932,106.9315,23725.0
2023-01-18 14:05:00,111.87,111.87,111.79,111.83,10209.0,106.9315,106.9315,106.855,106.8932,10209.0
2023-01-18 14:10:00,111.83,111.9,111.83,111.9,39812.0,106.8932,106.9601,106.8932,106.9601,39812.0
2023-01-18 14:15:00,111.9,111.92,111.77,111.88,30451.0,106.9601,106.9792,106.8359,106.941,30451.0
2023-01-18 14:20:00,111.88,111.98,111.86,111.98,29589.0,106.941,107.0366,106.9219,107.0366,29589.0
2023-01-18 14:25:00,111.98,112.0,111.93,111.96,32128.0,107.0366,107.0557,106.9888,107.0175,32128.0
2023-01-18 14:30:00,111.98,112.03,111.95,112.02,24733.0,107.0366,107.0844,107.0079,107.0748,24733.0
2023-01-18 14:35:00,112.02,112.03,111.85,111.86,14800.0,107.0748,107.0844,106.9123,106.9219,14800.0
2023-01-18 14:40:00,111.85,111.9,111.82,111.9,35010.0,106.9123,106.9601,106.8837,106.9601,35010.0
2023-01-18 14:45:00,111.89,111.95,111.82,111.84,14387.0,106.9506,107.0079,106.8837,106.9028,14387.0
2023-01-18 14:50:00,111.84,111.88,111.74,111.86,18089.0,106.9028,106.941,106.8072,106.9219,18089.0
2023-01-18 14:55:00,111.87,111.93,111.82,111.86,62381.0,106.9315,106.9888,106.8837,106.9219,62381.0
2023-01-18 15:00:00,111.86,111.86,111.74,111.75,17758.0,106.9219,106.9219,106.8072,106.8167,17758.0
2023-01-18 15:05:00,111.75,111.78,111.7,111.72,19315.0,106.8167,106.8454,106.769,106.7881,19315.0
2023-01-18 15:10:00,111.71,111.78,111.67,111.75,43883.0,106.7785,106.8454,106.7403,106.8167,43883.0
2023-01-18 15:15:00,111.75,111.8,111.7,111.73,33623.0,106.8167,106.8645,106.769,106.7976,33623.0
2023-01-18 15:20:00,111.7,111.71,111.59,111.61,21777.0,106.769,106.7785,106.6638,106.6829,21777.0
2023-01-18 15:25:00,111.61,111.67,111.6,111.65,27867.0,106.6829,106.7403,106.6734,106.7212,27867.0
2023-01-18 15:30:00,111.63,111.65,111.51,111.58,28123.0,106.702,106.7212,106.5873,106.6543,28123.0
2023-01-18 15:35:00,111.58,111.59,111.37,111.38,40144.0,106.6543,106.6638,106.4535,106.4631,40144.0
2023-01-18 15:40:00,111.39,111.39,111.19,111.26,83704.0,106.4726,106.4726,106.2815,106.3484,83704.0
2023-01-18 15:45:00,111.27,111.41,111.25,111.36,84848.0,106.3579,106.4918,106.3388,106.444,84848.0
2023-01-18 15:50:00,111.36,111.64,111.34,111.62,211455.0,106.444,106.7116,106.4248,106.6925,211455.0
2023-01-18 15:55:00,111.61,111.64,111.34,111.52,351355.0,106.6829,106.7116,106.4248,106.5969,351355.0
2023-01-19 09:30:00,111.06,111.43,111.04,111.26,109776.0,106.1572,106.5109,106.1381,106.3484,109776.0
2023-01-19 09:35:00,111.26,111.53,111.23,111.47,43220.0,106.3484,106.6065,106.3197,106.5491,43220.0
2023-01-19 09:40:00,111.45,111.51,111.28,111.31,27224.0,106.53,106.5873,106.3675,106.3962,27224.0
2023-01-19 09:45:00,111.31,111.38,111.23,111.26,39537.0,106.3962,106.4631,106.3197,106.3484,39537.0
2023-01-19 09:50:00,111.25,111.45,111.25,111.31,27606.0,106.3388,106.53,106.3388,106.3962,27606.0
2023-01-19 09:55:00,111.31,111.39,111.22,111.38,26207.0,106.3962,106.4726,106.3101,106.4631,26207.0
2023-01-19 10:00:00,111.36,111.37,111.24,111.3,36716.0,106.444,106.4535,106.3293,106.3866,36716.0
2023-01-19 10:05:00,111.34,111.36,111.18,111.19,29029.0,106.4248,106.444,106.2719,106.2815,29029.0
2023-01-19 10:10:00,111.19,111.19,110.79,110.82,28938.0,106.2815,106.2815,105.8991,105.9278,28938.0
2023-01-19 10:15:00,110.8,111.09,110.76,111.02,24588.0,105.9087,106.1859,105.8705,106.119,24588.0
2023-01-19 10:20:00,111.06,111.13,110.95,110.95,28593.0,106.1572,106.2241,106.0521,106.0521,28593.0
2023-01-19 10:25:00,110.97,111.12,110.9,111.07,31417.0,106.0712,106.2146,106.0043,106.1668,31417.0
2023-01-19 10:30:00,111.04,111.06,110.78,110.84,20364.0,106.1381,106.1572,105.8896,105.9469,20364.0
2023-01-19 10:35:00,110.84,110.85,110.62,110.66,15410.0,105.9469,105.9565,105.7366,105.7749,15410.0
2023-01-19 10:40:00,110.67,110.78,110.59,110.78,21042.0,105.7844,105.8896,105.708,105.8896,21042.0
2023-01-19 10:45:00,110.77,110.92,110.75,110.89,19567.0,105.88,106.0234,105.8609,105.9947,19567.0
2023-01-19 10:50:00,110.88,111.0,110.85,110.97,84259.0,105.9852,106.0999,105.9565,106.0712,84259.0
2023-01-19 10:55:00,110.94,111.06,110.92,111.05,44626.0,106.0425,106.1572,106.0234,106.1477,44626.0
2023-01-19 11:00:00,111.06,111.15,110.98,111.0,60241.0,106.1572,106.2432,106.0807,106.0999,60241.0
2023-01-19 11:05:00,111.02,111.18,110.98,111.12,35865.0,106.119,106.2719,106.0807,106.2146,35865.0
2023-01-19 11:10:00,111.14,111.2,111.02,111.07,18259.0,106.2337,106.291,106.119,106.1668,18259.0
2023-01-19 11:15:00,111.09,111.27,111.04,111.22,49674.0,106.1859,106.3579,106.1381,106.3101,49674.0
2023-01-19 11:20:00,111.24,111.43,111.22,111.42,27722.0,106.3293,106.5109,106.3101,106.5013,27722.0
2023-01-19 11:25:00,111.43,111.44,111.3,111.34,33086.0,106.5109,106.5204,106.3866,106.4248,33086.0
2023-01-19 11:30:00,111.34,111.61,111.33,111.45,54613.0,106.4248,106.6829,106.4153,106.53,54613.0
2023-01-19 11:35:00,111.47,111.61,111.43,111.58,39146.0,106.5491,106.6829,106.5109,106.6543,39146.0
2023-01-19 11:40:00,111.58,111.61,111.44,111.46,21111.0,106.6543,106.6829,106.5204,106.5396,21111.0
2023-01-19 11:45:00,111.48,111.5,111.33,111.43,21757.0,106.5587,106.5778,106.4153,106.5109,21757.0
2023-01-19 11:50:00,111.41,111.41,111.26,111.27,65360.0,106.4918,106.4918,106.3484,106.3579,65360.0
2023-01-19 11:55:00,111.27,111.27,111.15,111.26,22808.0,106.3579,106.3579,106.2432,106.3484,22808.0
2023-01-19 12:00:00,111.26,111.66,111.24,111.55,89000.0,106.3484,106.7307,106.3293,106.6256,89000.0
2023-01-19 12:05:00,111.53,111.57,111.41,111.42,9638.0,106.6065,106.6447,106.4918,106.5013,9638.0
2023-01-19 12:10:00,111.42,111.47,111.34,111.42,17401.0,106.5013,106.5491,106.4248,106.5013,17401.0
2023-01-19 12:15:00,111.38,111.48,111.37,111.38,22640.0,106.4631,106.5587,106.4535,106.4631,22640.0
2023-01-19 12:20:00,111.37,111.41,111.33,111.41,15566.0,106.4535,106.4918,106.4153,106.4918,15566.0
2023-01-19 12:25:00,111.39,111.54,111.37,111.5,14587.0,106.4726,106.616,106.4535,106.5778,14587.0
2023-01-19 12:30:00,111.5,111.5,111.33,111.37,20934.0,106.5778,106.5778,106.4153,106.4535,20934.0
2023-01-19 12:35:00,111.37,111.47,111.33,111.47,22047.0,106.4535,106.5491,106.4153,106.5491,22047.0
2023-01-19 12:40:00,111.47,111.48,111.37,111.42,32659.0,106.5491,106.5587,106.4535,106.5013,32659.0
2023-01-19 12:45:00,111.41,111.43,111.34,111.39,16614.0,106.4918,106.5109,106.4248,106.4726,16614.0
2023-01-19 12:50:00,111.4,111.44,111.35,111.39,23164.0,106.4822,106.5204,106.4344,106.4726,23164.0
2023-01-19 12:55:00,111.39,111.51,111.38,111.5,25356.0,106.4726,106.5873,106.4631,106.5778,25356.0
2023-01-19 13:00:00,111.52,111.63,111.43,111.6,21609.0,106.5969,106.702,106.5109,106.6734,21609.0
2023-01-19 13:05:00,111.59,111.61,111.5,111.57,25435.0,106.6638,106.6829,106.5778,106.6447,25435.0
2023-01-19 13:10:00,111.56,111.63,111.47,111.6,58810.0,106.6351,106.702,106.5491,106.6734,58810.0
2023-01-19 13:15:00,111.58,111.61,111.48,111.58,29890.0,106.6543,106.6829,106.5587,106.6543,29890.0
2023-01-19 13:20:00,111.58,111.69,111.52,111.66,39024.0,106.6543,106.7594,106.5969,106.7307,39024.0
2023-01-19 13:25:00,111.66,111.68,111.5,111.6,32062.0,106.7307,106.7498,106.5778,106.6734,32062.0
2023-01-19 13:30:00,111.61,111.69,111.55,111.65,32835.0,106.6829,106.7594,106.6256,106.7212,32835.0
2023-01-19 13:35:00,111.66,111.8,111.65,111.8,42451.0,106.7307,106.8645,106.7212,106.8645,42451.0
2023-01-19 13:40:00,111.79,111.94,111.79,111.85,20593.0,106.855,106.9984,106.855,106.9123,20593.0
2023-01-19 13:45:00,111.85,111.99,111.85,111.93,26379.0,106.9123,107.0462,106.9123,106.9888,26379.0
2023-01-19 13:50:00,111.93,111.97,111.86,111.91,13310.0,106.9888,107.027,106.9219,106.9697,13310.0
2023-01-19 13:55:00,111.9,111.98,111.88,111.97,23416.0,106.9601,107.0366,106.941,107.027,23416.0
2023-01-19 14:00:00,111.96,111.97,111.77,111.78,26726.0,107.0175,107.027,106.8359,106.8454,26726.0
2023-01-19 14:05:00,111.77,111.79,111.69,111.78,13273.0,106.8359,106.855,106.7594,106.8454,13273.0
2023-01-19 14:10:00,111.77,111.87,111.76,111.84,13898.0,106.8359,106.9315,106.8263,106.9028,13898.0
2023-01-19 14:15:00,111.83,112.01,111.77,111.99,36527.0,106.8932,107.0653,106.8359,107.0462,36527.0
2023-01-19 14:20:00,111.99,112.13,111.98,112.12,11809.0,107.0462,107.18,107.0366,107.1704,11809.0
2023-01-19 14:25:00,112.11,112.13,112.05,112.1,15128.0,107.1609,107.18,107.1035,107.1513,15128.0
2023-01-19 14:30:00,112.11,112.28,112.08,112.22,12073.0,107.1609,107.3234,107.1322,107.266,12073.0
2023-01-19 14:35:00,112.23,112.28,112.17,112.18,19396.0,107.2756,107.3234,107.2182,107.2278,19396.0
2023-01-19 14:40:00,112.17,112.26,112.15,112.23,20328.0,107.2182,107.3042,107.1991,107.2756,20328.0
2023-01-19 14:45:00,112.26,112.3,112.12,112.13,18721.0,107.3042,107.3425,107.1704,107.18,18721.0
2023-01-19 14:50:00,112.11,112.13,112.05,112.09,28944.0,107.1609,107.18,107.1035,107.1417,28944.0
2023-01-19 14:55:00,112.08,112.24,112.06,112.18,43397.0,107.1322,107.2851,107.1131,107.2278,43397.0
2023-01-19 15:00:00,112.17,112.32,112.17,112.27,24892.0,107.2182,107.3616,107.2182,107.3138,24892.0
2023-01-19 15:05:00,112.26,112.26,111.99,111.99,44605.0,107.3042,107.3042,107.0462,107.0462,44605.0
2023-01-19 15:10:00,112.02,112.1,111.98,112.06,23489.0,107.0748,107.1513,107.0366,107.1131,23489.0
2023-01-19 15:15:00,112.07,112.19,112.07,112.19,32676.0,107.1226,107.2373,107.1226,107.2373,32676.0
2023-01-19 15:20:00,112.19,112.22,112.13,112.19,28234.0,107.2373,107.266,107.18,107.2373,28234.0
2023-01-19 15:25:00,112.19,112.3,112.16,112.29,48554.0,107.2373,107.3425,107.2087,107.3329,48554.0
2023-01-19 15:30:00,112.29,112.29,112.13,112.14,25958.0,107.3329,107.3329,107.18,107.1895,25958.0
2023-01-19 15:35:00,112.12,112.21,112.11,112.17,22613.0,107.1704,107.2564,107.1609,107.2182,22613.0
2023-01-19 15:40:00,112.17,112.17,112.03,112.05,44815.0,107.2182,107.2182,107.0844,107.1035,44815.0
2023-01-19 15:45:00,112.04,112.11,112.02,112.06,71076.0,107.0939,107.1609,107.0748,107.1131,71076.0
2023-01-19 15:50:00,112.04,112.06,111.88,111.93,98700.0,107.0939,107.1131,106.941,106.9888,98700.0
2023-01-19 15:55:00,111.93,111.94,111.73,111.79,375653.0,106.9888,106.9984,106.7976,106.855,375653.0
2023-01-20 09:30:00,112.2,112.4,111.82,112.34,639365.0,107.2469,107.4381,106.8837,107.3807,639365.0
2023-01-20 09:35:00,112.32,112.39,112.16,112.27,52110.0,107.3616,107.4285,107.2087,107.3138,52110.0
2023-01-20 09:40:00,112.28,112.52,112.25,112.34,28363.0,107.3234,107.5528,107.2947,107.3807,28363.0
2023-01-20 09:45:00,112.3,112.32,112.08,112.08,40216.0,107.3425,107.3616,107.1322,107.1322,40216.0
2023-01-20 09:50:00,112.12,112.14,111.72,111.76,28135.0,107.1704,107.1895,106.7881,106.8263,28135.0
2023-01-20 09:55:00,111.71,111.98,111.66,111.79,17213.0,106.7785,107.0366,106.7307,106.855,17213.0
2023-01-20 10:00:00,111.83,111.87,111.69,111.8,12886.0,106.8932,106.9315,106.7594,106.8645,12886.0
2023-01-20 10:05:00,111.82,112.16,111.82,112.11,22205.0,106.8837,107.2087,106.8837,107.1609,22205.0
2023-01-20 10:10:00,112.15,112.29,112.07,112.11,20924.0,107.1991,107.3329,107.1226,107.1609,20924.0
2023-01-20 10:15:00,112.11,112.17,111.95,112.06,21308.0,107.1609,107.2182,107.0079,107.1131,21308.0
2023-01-20 10:20:00,112.04,112.29,112.01,112.17,18772.0,107.0939,107.3329,107.0653,107.2182,18772.0
2023-01-20 10:25:00,112.21,112.39,112.15,112.36,12267.0,107.2564,107.4285,107.1991,107.3998,12267.0
2023-01-20 10:30:00,112.39,112.39,112.14,112.2,16125.0,107.4285,107.4285,107.1895,107.2469,16125.0
2023-01-20 10:35:00,112.17,112.28,112.14,112.28,9415.0,107.2182,107.3234,107.1895,107.3234,9415.0
2023-01-20 10:40:00,112.26,112.31,112.13,112.14,36622.0,107.3042,107.352,107.18,107.1895,36622.0
2023-01-20 10:45:00,112.11,112.16,112.05,112.16,18045.0,107.1609,107.2087,107.1035,107.2087,18045.0
2023-01-20 10:50:00,112.18,112.3,112.1,112.27,21000.0,107.2278,107.3425,107.1513,107.3138,21000.0
2023-01-20 10:55:00,112.25,112.31,112.17,112.21,12404.0,107.2947,107.352,107.2182,107.2564,12404.0
2023-01-20 11:00:00,112.25,112.34,112.2,112.24,28190.0,107.2947,107.3807,107.2469,107.2851,28190.0
2023-01-20 11:05:00,112.24,112.25,111.99,112.01,47840.0,107.2851,107.2947,107.0462,107.0653,47840.0
2023-01-20 11:10:00,112.02,112.1,111.82,111.82,24431.0,107.0748,107.1513,106.8837,106.8837,24431.0
2023-01-20 11:15:00,111.86,112.05,111.8,112.05,35940.0,106.9219,107.1035,106.8645,107.1035,35940.0
2023-01-20 11:20:00,112.07,112.1,112.01,112.09,22977.0,107.1226,107.1513,107.0653,107.1417,22977.0
2023-01-20 11:25:00,112.09,112.15,112.04,112.05,15365.0,107.1417,107.1991,107.0939,107.1035,15365.0
2023-01-20 11:30:00,112.06,112.17,112.06,112.09,19864.0,107.1131,107.2182,107.1131,107.1417,19864.0
2023-01-20 11:35:00,112.09,112.09,111.85,111.91,19147.0,107.1417,107.1417,106.9123,106.9697,19147.0
2023-01-20 11:40:00,111.93,111.98,111.93,111.95,9064.0,106.9888,107.0366,106.9888,107.0079,9064.0
2023-01-20 11:45:00,111.95,112.01,111.92,111.98,19820.0,107.0079,107.0653,106.9792,107.0366,19820.0
2023-01-20 11:50:00,111.96,112.02,111.9,111.9,11190.0,107.0175,107.0748,106.9601,106.9601,11190.0
2023-01-20 11:55:00,111.84,112.0,111.84,111.97,20413.0,106.9028,107.0557,106.9028,107.027,20413.0
2023-01-20 12:00:00,111.96,111.99,111.85,111.93,10904.0,107.0175,107.0462,106.9123,106.9888,10904.0
2023-01-20 12:05:00,111.94,111.97,111.86,111.9,25882.0,106.9984,107.027,106.9219,106.9601,25882.0
2023-01-20 12:10:00,111.9,111.97,111.85,111.95,21826.0,106.9601,107.027,106.9123,107.0079,21826.0
2023-01-20 12:15:00,111.95,112.02,111.93,111.98,9769.0,107.0079,107.0748,106.9888,107.0366,9769.0
2023-01-20 12:20:00,112.0,112.03,111.88,111.91,17656.0,107.0557,107.0844,106.941,106.9697,17656.0
2023-01-20 12:25:00,111.91,111.96,111.87,111.91,13184.0,106.9697,107.0175,106.9315,106.9697,13184.0
2023-01-20 12:30:00,111.92,111.96,111.81,111.89,17357.0,106.9792,107.0175,106.8741,106.9506,17357.0
2023-01-20 12:35:00,111.89,111.91,111.81,111.86,21370.0,106.9506,106.9697,106.8741,106.9219,21370.0
2023-01-20 12:40:00,111.88,111.93,111.85,111.88,34491.0,106.941,106.9888,106.9123,106.941,34491.0
2023-01-20 12:45:00,111.86,111.9,111.69,111.72,16836.0,106.9219,106.9601,106.7594,106.7881,16836.0
2023-01-20 12:50:00,111.75,111.88,111.74,111.8,13552.0,106.8167,106.941,106.8072,106.8645,13552.0
2023-01-20 12:55:00,111.77,111.8,111.74,111.76,10605.0,106.8359,106.8645,106.8072,106.8263,10605.0
2023-01-20 13:00:00,111.77,111.94,111.71,111.9,19178.0,106.8359,106.9984,106.7785,106.9601,19178.0
2023-01-20 13:05:00,111.89,111.96,111.84,111.84,16775.0,106.9506,107.0175,106.9028,106.9028,16775.0
2023-01-20 13:10:00,111.82,111.94,111.72,111.94,15726.0,106.8837,106.9984,106.7881,106.9984,15726.0
2023-01-20 13:15:00,111.94,111.96,111.71,111.71,14635.0,106.9984,107.0175,106.7785,106.7785,14635.0
2023-01-20 13:20:00,111.69,111.78,111.66,111.76,16446.0,106.7594,106.8454,106.7307,106.8263,16446.0
2023-01-20 13:25:00,111.77,111.85,111.73,111.74,41274.0,106.8359,106.9123,106.7976,106.8072,41274.0
2023-01-20 13:30:00,111.73,111.84,111.73,111.77,33158.0,106.7976,106.9028,106.7976,106.8359,33158.0
2023-01-20 13:35:00,111.77,111.97,111.74,111.83,47169.0,106.8359,107.027,106.8072,106.8932,47169.0
2023-01-20 13:40:00,111.83,111.91,111.75,111.75,20670.0,106.8932,106.9697,106.8167,106.8167,20670.0
2023-01-20 13:45:00,111.76,111.91,111.65,111.91,31325.0,106.8263,106.9697,106.7212,106.9697,31325.0
2023-01-20 13:50:00,111.93,112.05,111.85,111.86,18997.0,106.9888,107.1035,106.9123,106.9219,18997.0
2023-01-20 13:55:00,111.88,111.93,111.83,111.93,7249.0,106.941,106.9888,106.8932,106.9888,7249.0
2023-01-20 14:00:00,111.91,112.06,111.88,112.02,20959.0,106.9697,107.1131,106.941,107.0748,20959.0
2023-01-20 14:05:00,112.02,112.17,111.99,112.14,11283.0,107.0748,107.2182,107.0462,107.1895,11283.0
2023-01-20 14:10:00,112.16,112.27,112.16,112.22,15479.0,107.2087,107.3138,107.2087,107.266,15479.0
2023-01-20 14:15:00,112.22,112.28,112.21,112.22,15282.0,107.266,107.3234,107.2564,107.266,15282.0
2023-01-20 14:20:00,112.21,112.3,112.18,112.3,18845.0,107.2564,107.3425,107.2278,107.3425,18845.0
2023-01-20 14:25:00,112.29,112.36,112.27,112.33,29188.0,107.3329,107.3998,107.3138,107.3711,29188.0
2023-01-20 14:30:00,112.33,112.48,112.33,112.45,16511.0,107.3711,107.5145,107.3711,107.4858,16511.0
2023-01-20 14:35:00,112.45,112.46,112.38,112.43,15320.0,107.4858,107.4954,107.4189,107.4667,15320.0
2023-01-20 14:40:00,112.43,112.49,112.42,112.43,22038.0,107.4667,107.5241,107.4572,107.4667,22038.0
2023-01-20 14:45:00,112.43,112.46,112.29,112.32,33622.0,107.4667,107.4954,107.3329,107.3616,33622.0
2023-01-20 14:50:00,112.31,112.33,112.23,112.31,16792.0,107.352,107.3711,107.2756,107.352,16792.0
2023-01-20 14:55:00,112.3,112.43,112.25,112.43,29017.0,107.3425,107.4667,107.2947,107.4667,29017.0
2023-01-20 15:00:00,112.42,112.67,112.42,112.63,13430.0,107.4572,107.6961,107.4572,107.6579,13430.0
2023-01-20 15:05:00,112.62,112.66,112.56,112.63,20071.0,107.6483,107.6866,107.591,107.6579,20071.0
2023-01-20 15:10:00,112.63,112.96,112.61,112.95,74121.0,107.6579,107.9733,107.6388,107.9638,74121.0
2023-01-20 15:15:00,112.95,113.04,112.83,112.83,30406.0,107.9638,108.0498,107.8491,107.8491,30406.0
2023-01-20 15:20:00,112.82,112.82,112.62,112.65,25550.0,107.8395,107.8395,107.6483,107.677,25550.0
2023-01-20 15:25:00,112.64,112.72,112.61,112.7,14334.0,107.6675,107.7439,107.6388,107.7248,14334.0
2023-01-20 15:30:00,112.72,112.84,112.72,112.75,27044.0,107.7439,107.8586,107.7439,107.7726,27044.0
2023-01-20 15:35:00,112.75,112.76,112.63,112.74,25473.0,107.7726,107.7822,107.6579,107.763,25473.0
2023-01-20 15:40:00,112.74,112.78,112.68,112.72,40137.0,107.763,107.8013,107.7057,107.7439,40137.0
2023-01-20 15:45:00,112.71,112.82,112.65,112.81,46554.0,107.7344,107.8395,107.677,107.83,46554.0
2023-01-20 15:50:00,112.86,112.86,112.68,112.81,129095.0,107.8777,107.8777,107.7057,107.83,129095.0
2023-01-20 15:55:00,112.81,112.85,112.67,112.78,343909.0,107.83,107.8682,107.6961,107.8013,343909.0
2023-01-23 09:30:00,112.43,113.36,112.4,113.19,179381.0,107.4667,108.3557,107.4381,108.1932,179381.0
2023-01-23 09:35:00,113.16,113.37,113.04,113.07,65979.0,108.1645,108.3652,108.0498,108.0785,65979.0
2023-01-23 09:40:00,113.09,113.53,113.08,113.28,69602.0,108.0976,108.5182,108.088,108.2792,69602.0
2023-01-23 09:45:00,113.27,113.41,113.22,113.3,63832.0,108.2696,108.4035,108.2219,108.2983,63832.0
2023-01-23 09:50:00,113.33,113.42,113.22,113.22,73812.0,108.327,108.413,108.2219,108.2219,73812.0
2023-01-23 09:55:00,113.22,113.38,113.07,113.31,57182.0,108.2219,108.3748,108.0785,108.3079,57182.0
2023-01-23 10:00:00,113.29,113.52,113.25,113.36,86704.0,108.2888,108.5086,108.2505,108.3557,86704.0
2023-01-23 10:05:00,113.35,113.49,113.3,113.45,47750.0,108.3461,108.4799,108.2983,108.4417,47750.0
2023-01-23 10:10:00,113.46,113.67,113.41,113.51,58939.0,108.4513,108.652,108.4035,108.4991,58939.0
2023-01-23 10:15:00,113.52,113.64,113.44,113.54,39746.0,108.5086,108.6233,108.4321,108.5277,39746.0
2023-01-23 10:20:00,113.55,113.72,113.5,113.72,45941.0,108.5373,108.6998,108.4895,108.6998,45941.0
2023-01-23 10:25:00,113.74,113.88,113.6,113.88,83464.0,108.7189,108.8527,108.5851,108.8527,83464.0
2023-01-23 10:30:00,113.88,113.9,113.74,113.76,38035.0,108.8527,108.8718,108.7189,108.738,38035.0
2023-01-23 10:35:00,113.76,113.97,113.73,113.84,55056.0,108.738,108.9387,108.7093,108.8145,55056.0
2023-01-23 10:40:00,113.83,113.94,113.78,113.78,49337.0,108.8049,108.9101,108.7571,108.7571,49337.0
2023-01-23 10:45:00,113.8,114.0,113.78,113.92,52577.0,108.7763,108.9674,108.7571,108.891,52577.0
2023-01-23 10:50:00,113.92,114.01,113.84,113.85,43031.0,108.891,108.977,108.8145,108.824,43031.0
2023-01-23 10:55:00,113.87,114.02,113.87,113.88,38788.0,108.8432,108.9865,108.8432,108.8527,38788.0
2023-01-23 11:00:00,113.88,114.18,113.86,114.13,26569.0,108.8527,109.1395,108.8336,109.0917,26569.0
2023-01-23 11:05:00,114.14,114.27,114.13,114.24,49531.0,109.1012,109.2255,109.0917,109.1968,49531.0
2023-01-23 11:10:00,114.24,114.35,114.16,114.3,40757.0,109.1968,109.302,109.1204,109.2542,40757.0
2023-01-23 11:15:00,114.32,114.34,114.19,114.34,54987.0,109.2733,109.2924,109.149,109.2924,54987.0
2023-01-23 11:20:00,114.36,114.43,114.19,114.19,21190.0,109.3115,109.3784,109.149,109.149,21190.0
2023-01-23 11:25:00,114.19,114.2,113.95,113.95,64263.0,109.149,109.1586,108.9196,108.9196,64263.0
2023-01-23 11:30:00,113.94,114.11,113.94,114.09,116129.0,108.9101,109.0726,108.9101,109.0534,116129.0
2023-01-23 11:35:00,114.1,114.14,114.01,114.11,31102.0,109.063,109.1012,108.977,109.0726,31102.0
2023-01-23 11:40:00,114.1,114.12,114.01,114.09,53325.0,109.063,109.0821,108.977,109.0534,53325.0
2023-01-23 11:45:00,114.1,114.24,114.0,114.22,35728.0,109.063,109.1968,108.9674,109.1777,35728.0
2023-01-23 11:50:00,114.22,114.24,114.09,114.17,23855.0,109.1777,109.1968,109.0534,109.1299,23855.0
2023-01-23 11:55:00,114.15,114.45,114.12,114.42,61349.0,109.1108,109.3976,109.0821,109.3689,61349.0
2023-01-23 12:00:00,114.42,114.48,114.39,114.42,27118.0,109.3689,109.4262,109.3402,109.3689,27118.0
2023-01-23 12:05:00,114.42,114.42,114.03,114.06,27349.0,109.3689,109.3689,108.9961,109.0248,27349.0
2023-01-23 12:10:00,114.05,114.1,113.97,114.06,54439.0,109.0152,109.063,108.9387,109.0248,54439.0
2023-01-23 12:15:00,114.05,114.13,113.98,114.0,24733.0,109.0152,109.0917,108.9483,108.9674,24733.0
2023-01-23 12:20:00,114.0,114.17,113.99,114.14,21946.0,108.9674,109.1299,108.9579,109.1012,21946.0
2023-01-23 12:25:00,114.14,114.2,114.05,114.18,21229.0,109.1012,109.1586,109.0152,109.1395,21229.0
2023-01-23 12:30:00,114.18,114.21,114.11,114.21,29329.0,109.1395,109.1682,109.0726,109.1682,29329.0
2023-01-23 12:35:00,114.21,114.31,114.2,114.25,46197.0,109.1682,109.2637,109.1586,109.2064,46197.0
2023-01-23 12:40:00,114.24,114.24,114.09,114.17,16024.0,109.1968,109.1968,109.0534,109.1299,16024.0
2023-01-23 12:45:00,114.16,114.17,114.12,114.16,18980.0,109.1204,109.1299,109.0821,109.1204,18980.0
2023-01-23 12:50:00,114.15,114.29,114.15,114.24,24244.0,109.1108,109.2446,109.1108,109.1968,24244.0
2023-01-23 12:55:00,114.24,114.35,114.2,114.27,30102.0,109.1968,109.302,109.1586,109.2255,30102.0
2023-01-23 13:00:00,114.26,114.4,114.25,114.28,30917.0,109.2159,109.3498,109.2064,109.2351,30917.0
2023-01-23 13:05:00,114.27,114.36,114.26,114.29,28422.0,109.2255,109.3115,109.2159,109.2446,28422.0
2023-01-23 13:10:00,114.29,114.32,114.22,114.3,22342.0,109.2446,109.2733,109.1777,109.2542,22342.0
2023-01-23 13:15:00,114.31,114.34,114.22,114.22,47794.0,109.2637,109.2924,109.1777,109.1777,47794.0
2023-01-23 13:20:00,114.22,114.34,114.21,114.34,35227.0,109.1777,109.2924,109.1682,109.2924,35227.0
2023-01-23 13:25:00,114.34,114.35,114.28,114.29,36297.0,109.2924,109.302,109.2351,109.2446,36297.0
2023-01-23 13:30:00,114.31,114.46,114.31,114.43,20041.0,109.2637,109.4071,109.2637,109.3784,20041.0
2023-01-23 13:35:00,114.44,114.5,114.43,114.45,39378.0,109.388,109.4453,109.3784,109.3976,39378.0
2023-01-23 13:40:00,114.45,114.53,114.45,114.52,43605.0,109.3976,109.474,109.3976,109.4645,43605.0
2023-01-23 13:45:00,114.54,114.7,114.52,114.58,42551.0,109.4836,109.6365,109.4645,109.5218,42551.0
2023-01-23 13:50:00,114.59,114.65,114.49,114.52,38991.0,109.5314,109.5887,109.4358,109.4645,38991.0
2023-01-23 13:55:00,114.52,114.56,114.48,114.54,35922.0,109.4645,109.5027,109.4262,109.4836,35922.0
2023-01-23 14:00:00,114.53,114.54,114.33,114.34,52694.0,109.474,109.4836,109.2829,109.2924,52694.0
2023-01-23 14:05:00,114.35,114.51,114.35,114.49,37017.0,109.302,109.4549,109.302,109.4358,37017.0
2023-01-23 14:10:00,114.47,114.48,114.31,114.32,33124.0,109.4167,109.4262,109.2637,109.2733,33124.0
2023-01-23 14:15:00,114.32,114.44,114.31,114.41,21842.0,109.2733,109.388,109.2637,109.3593,21842.0
2023-01-23 14:20:00,114.42,114.45,114.25,114.26,50706.0,109.3689,109.3976,109.2064,109.2159,50706.0
2023-01-23 14:25:00,114.25,114.26,114.11,114.2,67123.0,109.2064,109.2159,109.0726,109.1586,67123.0
2023-01-23 14:30:00,114.21,114.29,114.18,114.28,32604.0,109.1682,109.2446,109.1395,109.2351,32604.0
2023-01-23 14:35:00,114.27,114.27,113.99,114.08,42346.0,109.2255,109.2255,108.9579,109.0439,42346.0
2023-01-23 14:40:00,114.1,114.15,114.0,114.01,32162.0,109.063,109.1108,108.9674,108.977,32162.0
2023-01-23 14:45:00,114.0,114.01,113.82,113.91,28902.0,108.9674,108.977,108.7954,108.8814,28902.0
2023-01-23 14:50:00,113.9,113.93,113.81,113.9,25958.0,108.8718,108.9005,108.7858,108.8718,25958.0
2023-01-23 14:55:00,113.91,113.98,113.85,113.96,39021.0,108.8814,108.9483,108.824,108.9292,39021.0
2023-01-23 15:00:00,113.95,114.0,113.91,113.95,30323.0,108.9196,108.9674,108.8814,108.9196,30323.0
2023-01-23 15:05:00,113.95,114.0,113.91,113.98,39247.0,108.9196,108.9674,108.8814,108.9483,39247.0
2023-01-23 15:10:00,113.97,114.13,113.93,114.03,40249.0,108.9387,109.0917,108.9005,108.9961,40249.0
2023-01-23 15:15:00,114.05,114.11,113.99,113.99,34333.0,109.0152,109.0726,108.9579,108.9579,34333.0
2023-01-23 15:20:00,114.0,114.06,113.91,113.98,36065.0,108.9674,109.0248,108.8814,108.9483,36065.0
2023-01-23 15:25:00,113.97,113.98,113.84,113.93,44650.0,108.9387,108.9483,108.8145,108.9005,44650.0
2023-01-23 15:30:00,113.94,113.96,113.87,113.89,41731.0,108.9101,108.9292,108.8432,108.8623,41731.0
2023-01-23 15:35:00,113.89,113.96,113.87,113.92,51797.0,108.8623,108.9292,108.8432,108.891,51797.0
2023-01-23 15:40:00,113.91,114.0,113.79,113.99,60105.0,108.8814,108.9674,108.7667,108.9579,60105.0
2023-01-23 15:45:00,113.98,114.01,113.93,113.94,91153.0,108.9483,108.977,108.9005,108.9101,91153.0
2023-01-23 15:50:00,113.94,114.02,113.93,113.99,154449.0,108.9101,108.9865,108.9005,108.9579,154449.0
2023-01-23 15:55:00,113.99,114.08,113.96,113.97,321919.0,108.9579,109.0439,108.9292,108.9387,321919.0
2023-01-24 09:30:00,113.0,114.17,112.59,113.05,76346.0,108.0116,109.1299,107.6197,108.0594,76346.0
2023-01-24 09:35:00,113.03,113.05,112.49,112.9,36294.0,108.0402,108.0594,107.5241,107.916,36294.0
2023-01-24 09:40:00,112.88,113.3,112.68,113.13,44055.0,107.8969,108.2983,107.7057,108.1358,44055.0
2023-01-24 09:45:00,113.18,113.47,113.05,113.22,37319.0,108.1836,108.4608,108.0594,108.2219,37319.0
2023-01-24 09:50:00,113.22,113.61,113.11,113.59,46211.0,108.2219,108.5946,108.1167,108.5755,46211.0
2023-01-24 09:55:00,113.6,113.61,113.3,113.38,37555.0,108.5851,108.5946,108.2983,108.3748,37555.0
2023-01-24 10:00:00,113.4,113.66,113.4,113.45,67161.0,108.3939,108.6424,108.3939,108.4417,67161.0
2023-01-24 10:05:00,113.43,113.44,113.2,113.39,25002.0,108.4226,108.4321,108.2027,108.3844,25002.0
2023-01-24 10:10:00,113.38,113.46,113.27,113.45,26378.0,108.3748,108.4513,108.2696,108.4417,26378.0
2023-01-24 10:15:00,113.47,113.59,113.27,113.3,33731.0,108.4608,108.5755,108.2696,108.2983,33731.0
2023-01-24 10:20:00,113.31,113.41,113.22,113.24,28054.0,108.3079,108.4035,108.2219,108.241,28054.0
2023-01-24 10:25:00,113.26,113.32,113.16,113.17,36700.0,108.2601,108.3174,108.1645,108.1741,36700.0
2023-01-24 10:30:00,113.14,113.15,112.87,112.87,18879.0,108.1454,108.1549,107.8873,107.8873,18879.0
2023-01-24 10:35:00,112.86,112.88,112.64,112.65,31753.0,107.8777,107.8969,107.6675,107.677,31753.0
2023-01-24 10:40:00,112.65,112.89,112.62,112.85,34277.0,107.677,107.9064,107.6483,107.8682,34277.0
2023-01-24 10:45:00,112.86,113.01,112.84,112.95,20748.0,107.8777,108.0211,107.8586,107.9638,20748.0
2023-01-24 10:50:00,112.94,113.01,112.9,113.0,28622.0,107.9542,108.0211,107.916,108.0116,28622.0
2023-01-24 10:55:00,112.99,113.15,112.99,113.1,23082.0,108.002,108.1549,108.002,108.1072,23082.0
2023-01-24 11:00:00,113.11,113.26,113.04,113.24,31871.0,108.1167,108.2601,108.0498,108.241,31871.0
2023-01-24 11:05:00,113.23,113.24,112.96,113.06,25912.0,108.2314,108.241,107.9733,108.0689,25912.0
2023-01-24 11:10:00,113.06,113.07,112.81,112.86,12726.0,108.0689,108.0785,107.83,107.8777,12726.0
2023-01-24 11:15:00,112.86,112.92,112.73,112.78,30610.0,107.8777,107.9351,107.7535,107.8013,30610.0
2023-01-24 11:20:00,112.78,113.0,112.76,112.97,35381.0,107.8013,108.0116,107.7822,107.9829,35381.0
2023-01-24 11:25:00,112.96,113.07,112.89,113.05,57049.0,107.9733,108.0785,107.9064,108.0594,57049.0
2023-01-24 11:30:00,113.03,113.1,112.85,112.87,22170.0,108.0402,108.1072,107.8682,107.8873,22170.0
2023-01-24 11:35:00,112.87,112.93,112.75,112.77,20739.0,107.8873,107.9447,107.7726,107.7917,20739.0
2023-01-24 11:40:00,112.78,112.85,112.67,112.83,28159.0,107.8013,107.8682,107.6961,107.8491,28159.0
2023-01-24 11:45:00,112.84,112.93,112.83,112.9,16051.0,107.8586,107.9447,107.8491,107.916,16051.0
2023-01-24 11:50:00,112.92,112.97,112.77,112.78,16204.0,107.9351,107.9829,107.7917,107.8013,16204.0
2023-01-24 11:55:00,112.78,112.89,112.77,112.79,24221.0,107.8013,107.9064,107.7917,107.8108,24221.0
2023-01-24 12:00:00,112.8,112.8,112.66,112.72,16047.0,107.8204,107.8204,107.6866,107.7439,16047.0
2023-01-24 12:05:00,112.73,112.96,112.73,112.86,19062.0,107.7535,107.9733,107.7535,107.8777,19062.0
2023-01-24 12:10:00,112.87,112.98,112.81,112.98,32589.0,107.8873,107.9925,107.83,107.9925,32589.0
2023-01-24 12:15:00,112.99,113.01,112.88,113.0,23494.0,108.002,108.0211,107.8969,108.0116,23494.0
2023-01-24 12:20:00,113.0,113.0,112.87,112.94,10400.0,108.0116,108.0116,107.8873,107.9542,10400.0
2023-01-24 12:25:00,112.94,113.0,112.87,112.99,93597.0,107.9542,108.0116,107.8873,108.002,93597.0
2023-01-24 12:30:00,112.98,112.98,112.89,112.95,16581.0,107.9925,107.9925,107.9064,107.9638,16581.0
2023-01-24 12:35:00,112.96,113.0,112.83,112.88,31942.0,107.9733,108.0116,107.8491,107.8969,31942.0
2023-01-24 12:40:00,112.88,112.9,112.77,112.86,22644.0,107.8969,107.916,107.7917,107.8777,22644.0
2023-01-24 12:45:00,112.85,112.91,112.77,112.88,18713.0,107.8682,107.9255,107.7917,107.8969,18713.0
2023-01-24 12:50:00,112.89,113.0,112.87,112.92,22735.0,107.9064,108.0116,107.8873,107.9351,22735.0
2023-01-24 12:55:00,112.93,113.0,112.88,112.97,22250.0,107.9447,108.0116,107.8969,107.9829,22250.0
2023-01-24 13:00:00,112.97,113.06,112.89,112.9,26510.0,107.9829,108.0689,107.9064,107.916,26510.0
2023-01-24 13:05:00,112.92,112.97,112.87,112.87,27227.0,107.9351,107.9829,107.8873,107.8873,27227.0
2023-01-24 13:10:00,112.88,113.0,112.88,112.94,14602.0,107.8969,108.0116,107.8969,107.9542,14602.0
2023-01-24 13:15:00,112.94,112.95,112.86,112.89,19281.0,107.9542,107.9638,107.8777,107.9064,19281.0
2023-01-24 13:20:00,112.9,112.9,112.7,112.75,34281.0,107.916,107.916,107.7248,107.7726,34281.0
2023-01-24 13:25:00,112.76,112.9,112.68,112.9,38089.0,107.7822,107.916,107.7057,107.916,38089.0
2023-01-24 13:30:00,112.9,112.95,112.86,112.91,21529.0,107.916,107.9638,107.8777,107.9255,21529.0
2023-01-24 13:35:00,112.91,112.92,112.86,112.9,20979.0,107.9255,107.9351,107.8777,107.916,20979.0
2023-01-24 13:40:00,112.91,112.95,112.83,112.85,99245.0,107.9255,107.9638,107.8491,107.8682,99245.0
2023-01-24 13:45:00,112.84,112.88,112.8,112.84,17133.0,107.8586,107.8969,107.8204,107.8586,17133.0
2023-01-24 13:50:00,112.84,112.84,112.79,112.82,17424.0,107.8586,107.8586,107.8108,107.8395,17424.0
2023-01-24 13:55:00,112.83,112.92,112.83,112.85,13136.0,107.8491,107.9351,107.8491,107.8682,13136.0
2023-01-24 14:00:00,112.85,112.85,112.63,112.7,32288.0,107.8682,107.8682,107.6579,107.7248,32288.0
2023-01-24 14:05:00,112.7,112.72,112.63,112.64,15895.0,107.7248,107.7439,107.6579,107.6675,15895.0
2023-01-24 14:10:00,112.65,112.66,112.49,112.52,23904.0,107.677,107.6866,107.5241,107.5528,23904.0
2023-01-24 14:15:00,112.5,112.61,112.49,112.58,36024.0,107.5336,107.6388,107.5241,107.6101,36024.0
2023-01-24 14:20:00,112.58,112.7,112.57,112.67,27186.0,107.6101,107.7248,107.6006,107.6961,27186.0
2023-01-24 14:25:00,112.69,112.83,112.69,112.79,22668.0,107.7153,107.8491,107.7153,107.8108,22668.0
2023-01-24 14:30:00,112.78,112.81,112.69,112.69,30787.0,107.8013,107.83,107.7153,107.7153,30787.0
2023-01-24 14:35:00,112.69,112.78,112.68,112.75,26180.0,107.7153,107.8013,107.7057,107.7726,26180.0
2023-01-24 14:40:00,112.73,112.83,112.73,112.76,19813.0,107.7535,107.8491,107.7535,107.7822,19813.0
2023-01-24 14:45:00,112.77,112.82,112.71,112.74,19884.0,107.7917,107.8395,107.7344,107.763,19884.0
2023-01-24 14:50:00,112.75,112.79,112.69,112.76,18428.0,107.7726,107.8108,107.7153,107.7822,18428.0
2023-01-24 14:55:00,112.76,112.83,112.66,112.66,48483.0,107.7822,107.8491,107.6866,107.6866,48483.0
2023-01-24 15:00:00,112.67,112.75,112.63,112.64,36535.0,107.6961,107.7726,107.6579,107.6675,36535.0
2023-01-24 15:05:00,112.64,112.66,112.56,112.65,32991.0,107.6675,107.6866,107.591,107.677,32991.0
2023-01-24 15:10:00,112.65,112.7,112.46,112.51,34648.0,107.677,107.7248,107.4954,107.5432,34648.0
2023-01-24 15:15:00,112.51,112.53,112.44,112.45,33608.0,107.5432,107.5623,107.4763,107.4858,33608.0
2023-01-24 15:20:00,112.44,112.54,112.39,112.54,36334.0,107.4763,107.5719,107.4285,107.5719,36334.0
2023-01-24 15:25:00,112.54,112.55,112.4,112.46,35128.0,107.5719,107.5814,107.4381,107.4954,35128.0
2023-01-24 15:30:00,112.45,112.47,112.35,112.37,39365.0,107.4858,107.505,107.3903,107.4094,39365.0
2023-01-24 15:35:00,112.36,112.43,112.28,112.42,74333.0,107.3998,107.4667,107.3234,107.4572,74333.0
2023-01-24 15:40:00,112.41,112.45,112.3,112.38,101802.0,107.4476,107.4858,107.3425,107.4189,101802.0
2023-01-24 15:45:00,112.38,112.39,112.28,112.3,86262.0,107.4189,107.4285,107.3234,107.3425,86262.0
2023-01-24 15:50:00,112.31,112.57,112.28,112.52,147175.0,107.352,107.6006,107.3234,107.5528,147175.0
2023-01-24 15:55:00,112.53,112.76,112.44,112.5,295110.0,107.5623,107.7822,107.4763,107.5336,295110.0
2023-01-25 09:30:00,110.0,112.14,109.9,110.88,312398.0,105.144,107.1895,105.0484,105.9852,312398.0
2023-01-25 09:35:00,110.86,112.0,109.92,111.3,217465.0,105.966,107.0557,105.0675,106.3866,217465.0
2023-01-25 09:40:00,111.3,112.24,111.27,112.01,136401.0,106.3866,107.2851,106.3579,107.0653,136401.0
2023-01-25 09:45:00,112.03,112.22,111.22,111.3,57445.0,107.0844,107.266,106.3101,106.3866,57445.0
2023-01-25 09:50:00,111.34,111.5,111.19,111.31,60887.0,106.4248,106.5778,106.2815,106.3962,60887.0
2023-01-25 09:55:00,111.27,111.48,111.16,111.31,40085.0,106.3579,106.5587,106.2528,106.3962,40085.0
2023-01-25 10:00:00,111.34,111.42,110.89,110.95,54239.0,106.4248,106.5013,105.9947,106.0521,54239.0
2023-01-25 10:05:00,110.95,111.87,110.93,111.68,64277.0,106.0521,106.9315,106.0329,106.7498,64277.0
2023-01-25 10:10:00,111.64,111.88,111.38,111.42,30772.0,106.7116,106.941,106.4631,106.5013,30772.0
2023-01-25 10:15:00,111.38,111.49,111.13,111.19,18740.0,106.4631,106.5682,106.2241,106.2815,18740.0
2023-01-25 10:20:00,111.17,111.23,110.92,110.97,29440.0,106.2624,106.3197,106.0234,106.0712,29440.0
2023-01-25 10:25:00,110.98,111.16,110.96,111.08,44348.0,106.0807,106.2528,106.0616,106.1763,44348.0
2023-01-25 10:30:00,111.08,111.17,110.75,110.81,32915.0,106.1763,106.2624,105.8609,105.9182,32915.0
2023-01-25 10:35:00,110.81,111.01,110.56,110.63,15229.0,105.9182,106.1094,105.6793,105.7462,15229.0
2023-01-25 10:40:00,110.6,110.73,110.44,110.44,29098.0,105.7175,105.8418,105.5646,105.5646,29098.0
2023-01-25 10:45:00,110.45,110.51,110.19,110.22,32839.0,105.5741,105.6315,105.3256,105.3543,32839.0
2023-01-25 10:50:00,110.22,110.24,109.81,109.83,41517.0,105.3543,105.3734,104.9624,104.9815,41517.0
2023-01-25 10:55:00,109.84,110.11,109.82,110.07,26799.0,104.9911,105.2491,104.972,105.2109,26799.0
2023-01-25 11:00:00,110.06,110.34,110.05,110.34,45144.0,105.2014,105.469,105.1918,105.469,45144.0
2023-01-25 11:05:00,110.34,110.39,109.63,109.66,25974.0,105.469,105.5168,104.7903,104.819,25974.0
2023-01-25 11:10:00,109.69,109.98,109.69,109.84,31219.0,104.8477,105.1249,104.8477,104.9911,31219.0
2023-01-25 11:15:00,109.79,109.93,109.59,109.68,25591.0,104.9433,105.0771,104.7521,104.8381,25591.0
2023-01-25 11:20:00,109.65,110.02,109.64,109.93,28220.0,104.8095,105.1631,104.7999,105.0771,28220.0
2023-01-25 11:25:00,109.95,110.03,109.73,109.89,33263.0,105.0962,105.1727,104.8859,105.0389,33263.0
2023-01-25 11:30:00,109.9,110.07,109.76,110.05,20300.0,105.0484,105.2109,104.9146,105.1918,20300.0
2023-01-25 11:35:00,110.05,110.15,109.98,110.02,40760.0,105.1918,105.2874,105.1249,105.1631,40760.0
2023-01-25 11:40:00,110.03,110.06,109.94,109.98,31764.0,105.1727,105.2014,105.0867,105.1249,31764.0
2023-01-25 11:45:00,110.0,110.06,109.96,109.99,21206.0,105.144,105.2014,105.1058,105.1344,21206.0
2023-01-25 11:50:00,109.99,110.17,109.96,110.13,32817.0,105.1344,105.3065,105.1058,105.2683,32817.0
2023-01-25 11:55:00,110.14,110.32,110.08,110.28,37096.0,105.2778,105.4499,105.2205,105.4116,37096.0
2023-01-25 12:00:00,110.28,110.51,110.25,110.44,259946.0,105.4116,105.6315,105.383,105.5646,259946.0
2023-01-25 12:05:00,110.43,110.58,110.36,110.56,52747.0,105.555,105.6984,105.4881,105.6793,52747.0
2023-01-25 12:10:00,110.56,110.58,110.46,110.53,24212.0,105.6793,105.6984,105.5837,105.6506,24212.0
2023-01-25 12:15:00,110.53,110.66,110.52,110.55,17905.0,105.6506,105.7749,105.641,105.6697,17905.0
2023-01-25 12:20:00,110.54,110.54,110.22,110.22,26798.0,105.6602,105.6602,105.3543,105.3543,26798.0
2023-01-25 12:25:00,110.18,110.24,110.07,110.08,26983.0,105.3161,105.3734,105.2109,105.2205,26983.0
2023-01-25 12:30:00,110.1,110.2,110.07,110.12,20779.0,105.2396,105.3352,105.2109,105.2587,20779.0
2023-01-25 12:35:00,110.1,110.16,110.03,110.08,22636.0,105.2396,105.2969,105.1727,105.2205,22636.0
2023-01-25 12:40:00,110.07,110.14,110.06,110.09,14118.0,105.2109,105.2778,105.2014,105.23,14118.0
2023-01-25 12:45:00,110.11,110.14,109.97,110.02,21459.0,105.2491,105.2778,105.1153,105.1631,21459.0
2023-01-25 12:50:00,110.0,110.18,110.0,110.16,28347.0,105.144,105.3161,105.144,105.2969,28347.0
2023-01-25 12:55:00,110.16,110.2,110.07,110.08,15722.0,105.2969,105.3352,105.2109,105.2205,15722.0
2023-01-25 13:00:00,110.09,110.31,110.06,110.19,20753.0,105.23,105.4403,105.2014,105.3256,20753.0
2023-01-25 13:05:00,110.2,110.36,110.2,110.35,14916.0,105.3352,105.4881,105.3352,105.4786,14916.0
2023-01-25 13:10:00,110.37,110.43,110.3,110.4,19990.0,105.4977,105.555,105.4308,105.5263,19990.0
2023-01-25 13:15:00,110.4,110.49,110.37,110.42,14733.0,105.5263,105.6124,105.4977,105.5455,14733.0
2023-01-25 13:20:00,110.43,110.5,110.4,110.46,16179.0,105.555,105.6219,105.5263,105.5837,16179.0
2023-01-25 13:25:00,110.47,110.5,110.42,110.42,13810.0,105.5933,105.6219,105.5455,105.5455,13810.0
2023-01-25 13:30:00,110.43,110.49,110.28,110.31,19403.0,105.555,105.6124,105.4116,105.4403,19403.0
2023-01-25 13:35:00,110.29,110.35,110.16,110.16,21363.0,105.4212,105.4786,105.2969,105.2969,21363.0
2023-01-25 13:40:00,110.17,110.23,110.09,110.15,18369.0,105.3065,105.3639,105.23,105.2874,18369.0
2023-01-25 13:45:00,110.17,110.5,110.16,110.42,24166.0,105.3065,105.6219,105.2969,105.5455,24166.0
2023-01-25 13:50:00,110.42,110.57,110.3,110.32,56069.0,105.5455,105.6888,105.4308,105.4499,56069.0
2023-01-25 13:55:00,110.32,110.51,110.31,110.47,29952.0,105.4499,105.6315,105.4403,105.5933,29952.0
2023-01-25 14:00:00,110.5,110.57,110.21,110.26,24653.0,105.6219,105.6888,105.3447,105.3925,24653.0
2023-01-25 14:05:00,110.27,110.32,110.19,110.25,20000.0,105.4021,105.4499,105.3256,105.383,20000.0
2023-01-25 14:10:00,110.25,110.41,110.21,110.29,31365.0,105.383,105.5359,105.3447,105.4212,31365.0
2023-01-25 14:15:00,110.32,110.49,110.32,110.44,18747.0,105.4499,105.6124,105.4499,105.5646,18747.0
2023-01-25 14:20:00,110.45,110.48,110.32,110.39,23679.0,105.5741,105.6028,105.4499,105.5168,23679.0
2023-01-25 14:25:00,110.39,110.45,110.27,110.28,30888.0,105.5168,105.5741,105.4021,105.4116,30888.0
2023-01-25 14:30:00,110.29,110.32,110.15,110.21,18727.0,105.4212,105.4499,105.2874,105.3447,18727.0
2023-01-25 14:35:00,110.21,110.31,110.19,110.31,16574.0,105.3447,105.4403,105.3256,105.4403,16574.0
2023-01-25 14:40:00,110.3,110.37,110.26,110.26,27515.0,105.4308,105.4977,105.3925,105.3925,27515.0
2023-01-25 14:45:00,110.28,110.42,110.22,110.35,20463.0,105.4116,105.5455,105.3543,105.4786,20463.0
2023-01-25 14:50:00,110.35,110.39,110.26,110.3,15419.0,105.4786,105.5168,105.3925,105.4308,15419.0
2023-01-25 14:55:00,110.3,110.44,110.3,110.36,27761.0,105.4308,105.5646,105.4308,105.4881,27761.0
2023-01-25 15:00:00,110.36,110.51,110.36,110.48,36877.0,105.4881,105.6315,105.4881,105.6028,36877.0
2023-01-25 15:05:00,110.48,110.56,110.41,110.53,22964.0,105.6028,105.6793,105.5359,105.6506,22964.0
2023-01-25 15:10:00,110.54,110.63,110.52,110.57,25687.0,105.6602,105.7462,105.641,105.6888,25687.0
2023-01-25 15:15:00,110.58,110.58,110.42,110.51,25201.0,105.6984,105.6984,105.5455,105.6315,25201.0
2023-01-25 15:20:00,110.51,110.51,110.38,110.38,24816.0,105.6315,105.6315,105.5072,105.5072,24816.0
2023-01-25 15:25:00,110.4,110.5,110.35,110.48,18670.0,105.5263,105.6219,105.4786,105.6028,18670.0
2023-01-25 15:30:00,110.49,110.54,110.42,110.52,37297.0,105.6124,105.6602,105.5455,105.641,37297.0
2023-01-25 15:35:00,110.52,110.63,110.39,110.57,46066.0,105.641,105.7462,105.5168,105.6888,46066.0
2023-01-25 15:40:00,110.55,110.6,110.4,110.45,42703.0,105.6697,105.7175,105.5263,105.5741,42703.0
2023-01-25 15:45:00,110.45,110.47,110.36,110.43,58378.0,105.5741,105.5933,105.4881,105.555,58378.0
2023-01-25 15:50:00,110.43,110.55,110.35,110.55,114534.0,105.555,105.6697,105.4786,105.6697,114534.0
2023-01-25 15:55:00,110.55,111.04,110.55,111.01,619647.0,105.6697,106.1381,105.6697,106.1094,619647.0
2023-01-26 09:30:00,111.25,111.62,111.16,111.24,134168.0,106.3388,106.6925,106.2528,106.3293,134168.0
2023-01-26 09:35:00,111.23,111.44,111.0,111.32,50787.0,106.3197,106.5204,106.0999,106.4057,50787.0
2023-01-26 09:40:00,111.34,111.52,111.29,111.36,24270.0,106.4248,106.5969,106.3771,106.444,24270.0
2023-01-26 09:45:00,111.35,111.44,111.19,111.19,31044.0,106.4344,106.5204,106.2815,106.2815,31044.0
2023-01-26 09:50:00,111.19,111.19,111.0,111.01,32569.0,106.2815,106.2815,106.0999,106.1094,32569.0
2023-01-26 09:55:00,110.98,111.11,110.75,111.09,37518.0,106.0807,106.205,105.8609,106.1859,37518.0
2023-01-26 10:00:00,111.06,111.12,110.81,110.91,30270.0,106.1572,106.2146,105.9182,106.0138,30270.0
2023-01-26 10:05:00,110.92,110.93,110.72,110.92,25281.0,106.0234,106.0329,105.8322,106.0234,25281.0
2023-01-26 10:10:00,110.95,111.07,110.88,111.06,18571.0,106.0521,106.1668,105.9852,106.1572,18571.0
2023-01-26 10:15:00,111.04,111.09,110.98,111.06,15139.0,106.1381,106.1859,106.0807,106.1572,15139.0
2023-01-26 10:20:00,111.07,111.07,110.84,110.89,19027.0,106.1668,106.1668,105.9469,105.9947,19027.0
2023-01-26 10:25:00,110.93,111.05,110.76,110.89,29891.0,106.0329,106.1477,105.8705,105.9947,29891.0
2023-01-26 10:30:00,110.88,110.96,110.79,110.92,22649.0,105.9852,106.0616,105.8991,106.0234,22649.0
2023-01-26 10:35:00,110.92,110.93,110.47,110.49,36769.0,106.0234,106.0329,105.5933,105.6124,36769.0
2023-01-26 10:40:00,110.47,110.47,110.38,110.39,30961.0,105.5933,105.5933,105.5072,105.5168,30961.0
2023-01-26 10:45:00,110.39,110.52,110.34,110.5,36416.0,105.5168,105.641,105.469,105.6219,36416.0
2023-01-26 10:50:00,110.5,110.5,110.3,110.37,26966.0,105.6219,105.6219,105.4308,105.4977,26966.0
2023-01-26 10:55:00,110.36,110.49,110.2,110.44,29261.0,105.4881,105.6124,105.3352,105.5646,29261.0
2023-01-26 11:00:00,110.44,110.56,110.44,110.52,28539.0,105.5646,105.6793,105.5646,105.641,28539.0
2023-01-26 11:05:00,110.53,110.67,110.51,110.63,26515.0,105.6506,105.7844,105.6315,105.7462,26515.0
2023-01-26 11:10:00,110.63,110.73,110.48,110.73,33504.0,105.7462,105.8418,105.6028,105.8418,33504.0
2023-01-26 11:15:00,110.77,110.8,110.69,110.73,16867.0,105.88,105.9087,105.8035,105.8418,16867.0
2023-01-26 11:20:00,110.7,110.71,110.48,110.48,18939.0,105.8131,105.8227,105.6028,105.6028,18939.0
2023-01-26 11:25:00,110.52,110.58,110.47,110.49,46587.0,105.641,105.6984,105.5933,105.6124,46587.0
2023-01-26 11:30:00,110.46,110.61,110.44,110.51,25293.0,105.5837,105.7271,105.5646,105.6315,25293.0
2023-01-26 11:35:00,110.53,110.57,110.34,110.43,30380.0,105.6506,105.6888,105.469,105.555,30380.0
2023-01-26 11:40:00,110.4,110.52,110.39,110.45,26717.0,105.5263,105.641,105.5168,105.5741,26717.0
2023-01-26 11:45:00,110.48,110.52,110.43,110.47,19208.0,105.6028,105.641,105.555,105.5933,19208.0
2023-01-26 11:50:00,110.48,110.48,110.16,110.19,25770.0,105.6028,105.6028,105.2969,105.3256,25770.0
2023-01-26 11:55:00,110.17,110.3,110.11,110.24,24563.0,105.3065,105.4308,105.2491,105.3734,24563.0
2023-01-26 12:00:00,110.25,110.36,110.24,110.34,17365.0,105.383,105.4881,105.3734,105.469,17365.0
2023-01-26 12:05:00,110.34,110.43,110.31,110.43,19567.0,105.469,105.555,105.4403,105.555,19567.0
2023-01-26 12:10:00,110.44,110.5,110.33,110.34,33276.0,105.5646,105.6219,105.4594,105.469,33276.0
2023-01-26 12:15:00,110.33,110.35,110.22,110.22,26673.0,105.4594,105.4786,105.3543,105.3543,26673.0
2023-01-26 12:20:00,110.25,110.33,110.23,110.3,14107.0,105.383,105.4594,105.3639,105.4308,14107.0
2023-01-26 12:25:00,110.3,110.36,110.25,110.28,14796.0,105.4308,105.4881,105.383,105.4116,14796.0
2023-01-26 12:30:00,110.28,110.34,110.25,110.32,17524.0,105.4116,105.469,105.383,105.4499,17524.0
2023-01-26 12:35:00,110.3,110.39,110.3,110.36,11066.0,105.4308,105.5168,105.4308,105.4881,11066.0
2023-01-26 12:40:00,110.36,110.38,110.2,110.23,31996.0,105.4881,105.5072,105.3352,105.3639,31996.0
2023-01-26 12:45:00,110.21,110.28,110.15,110.26,21117.0,105.3447,105.4116,105.2874,105.3925,21117.0
2023-01-26 12:50:00,110.26,110.37,110.18,110.21,41821.0,105.3925,105.4977,105.3161,105.3447,41821.0
2023-01-26 12:55:00,110.21,110.26,110.14,110.16,22411.0,105.3447,105.3925,105.2778,105.2969,22411.0
2023-01-26 13:00:00,110.16,110.3,110.14,110.26,17956.0,105.2969,105.4308,105.2778,105.3925,17956.0
2023-01-26 13:05:00,110.26,110.26,110.13,110.22,15045.0,105.3925,105.3925,105.2683,105.3543,15045.0
2023-01-26 13:10:00,110.2,110.29,110.19,110.27,11828.0,105.3352,105.4212,105.3256,105.4021,11828.0
2023-01-26 13:15:00,110.27,110.27,110.16,110.18,13875.0,105.4021,105.4021,105.2969,105.3161,13875.0
2023-01-26 13:20:00,110.2,110.27,110.18,110.24,10948.0,105.3352,105.4021,105.3161,105.3734,10948.0
2023-01-26 13:25:00,110.26,110.33,110.25,110.31,13472.0,105.3925,105.4594,105.383,105.4403,13472.0
2023-01-26 13:30:00,110.32,110.45,110.3,110.35,28208.0,105.4499,105.5741,105.4308,105.4786,28208.0
2023-01-26 13:35:00,110.36,110.51,110.34,110.43,34236.0,105.4881,105.6315,105.469,105.555,34236.0
2023-01-26 13:40:00,110.43,110.5,110.42,110.48,19487.0,105.555,105.6219,105.5455,105.6028,19487.0
2023-01-26 13:45:00,110.48,110.55,110.44,110.47,26763.0,105.6028,105.6697,105.5646,105.5933,26763.0
2023-01-26 13:50:00,110.47,110.5,110.43,110.43,8819.0,105.5933,105.6219,105.555,105.555,8819.0
2023-01-26 13:55:00,110.43,110.45,110.39,110.42,15861.0,105.555,105.5741,105.5168,105.5455,15861.0
2023-01-26 14:00:00,110.43,110.48,110.35,110.48,15910.0,105.555,105.6028,105.4786,105.6028,15910.0
2023-01-26 14:05:00,110.48,110.55,110.47,110.52,14428.0,105.6028,105.6697,105.5933,105.641,14428.0
2023-01-26 14:10:00,110.53,110.55,110.5,110.52,27209.0,105.6506,105.6697,105.6219,105.641,27209.0
2023-01-26 14:15:00,110.52,110.6,110.5,110.58,34722.0,105.641,105.7175,105.6219,105.6984,34722.0
2023-01-26 14:20:00,110.58,110.59,110.53,110.53,27224.0,105.6984,105.708,105.6506,105.6506,27224.0
2023-01-26 14:25:00,110.53,110.55,110.45,110.55,30711.0,105.6506,105.6697,105.5741,105.6697,30711.0
2023-01-26 14:30:00,110.55,110.61,110.5,110.61,81417.0,105.6697,105.7271,105.6219,105.7271,81417.0
2023-01-26 14:35:00,110.6,110.61,110.52,110.56,41320.0,105.7175,105.7271,105.641,105.6793,41320.0
2023-01-26 14:40:00,110.57,110.82,110.57,110.74,25597.0,105.6888,105.9278,105.6888,105.8513,25597.0
2023-01-26 14:45:00,110.74,110.84,110.74,110.75,17029.0,105.8513,105.9469,105.8513,105.8609,17029.0
2023-01-26 14:50:00,110.76,110.76,110.69,110.7,19234.0,105.8705,105.8705,105.8035,105.8131,19234.0
2023-01-26 14:55:00,110.7,110.83,110.7,110.83,16858.0,105.8131,105.9374,105.8131,105.9374,16858.0
2023-01-26 15:00:00,110.83,110.9,110.79,110.87,26681.0,105.9374,106.0043,105.8991,105.9756,26681.0
2023-01-26 15:05:00,110.87,110.97,110.8,110.96,33873.0,105.9756,106.0712,105.9087,106.0616,33873.0
2023-01-26 15:10:00,110.96,111.09,110.94,111.07,33495.0,106.0616,106.1859,106.0425,106.1668,33495.0
2023-01-26 15:15:00,111.06,111.14,111.04,111.13,16241.0,106.1572,106.2337,106.1381,106.2241,16241.0
2023-01-26 15:20:00,111.13,111.21,111.11,111.14,17252.0,106.2241,106.3006,106.205,106.2337,17252.0
2023-01-26 15:25:00,111.15,111.19,111.06,111.06,25722.0,106.2432,106.2815,106.1572,106.1572,25722.0
2023-01-26 15:30:00,111.06,111.11,111.01,111.04,43396.0,106.1572,106.205,106.1094,106.1381,43396.0
2023-01-26 15:35:00,111.04,111.05,110.94,111.0,43268.0,106.1381,106.1477,106.0425,106.0999,43268.0
2023-01-26 15:40:00,111.0,111.01,110.95,110.96,44861.0,106.0999,106.1094,106.0521,106.0616,44861.0
2023-01-26 15:45:00,110.96,111.01,110.92,110.98,58414.0,106.0616,106.1094,106.0234,106.0807,58414.0
2023-01-26 15:50:00,110.98,111.03,110.9,110.91,97649.0,106.0807,106.1285,106.0043,106.0138,97649.0
2023-01-26 15:55:00,110.91,111.09,110.85,111.09,338786.0,106.0138,106.1859,105.9565,106.1859,338786.0
2023-01-27 09:30:00,110.65,110.75,110.21,110.3,87185.0,105.7653,105.8609,105.3447,105.4308,87185.0
2023-01-27 09:35:00,110.29,110.37,110.2,110.33,31257.0,105.4212,105.4977,105.3352,105.4594,31257.0
2023-01-27 09:40:00,110.31,110.68,110.26,110.61,28282.0,105.4403,105.794,105.3925,105.7271,28282.0
2023-01-27 09:45:00,110.61,110.67,110.5,110.55,25022.0,105.7271,105.7844,105.6219,105.6697,25022.0
2023-01-27 09:50:00,110.58,110.68,110.57,110.68,13940.0,105.6984,105.794,105.6888,105.794,13940.0
2023-01-27 09:55:00,110.69,110.92,110.66,110.92,71201.0,105.8035,106.0234,105.7749,106.0234,71201.0
2023-01-27 10:00:00,110.92,111.11,110.82,111.11,35054.0,106.0234,106.205,105.9278,106.205,35054.0
2023-01-27 10:05:00,111.1,111.26,111.05,111.06,64103.0,106.1954,106.3484,106.1477,106.1572,64103.0
2023-01-27 10:10:00,111.07,111.12,111.01,111.05,58523.0,106.1668,106.2146,106.1094,106.1477,58523.0
2023-01-27 10:15:00,111.05,111.17,111.0,111.16,20318.0,106.1477,106.2624,106.0999,106.2528,20318.0
2023-01-27 10:20:00,111.13,111.13,110.8,110.88,32280.0,106.2241,106.2241,105.9087,105.9852,32280.0
2023-01-27 10:25:00,110.88,110.91,110.79,110.82,33764.0,105.9852,106.0138,105.8991,105.9278,33764.0
2023-01-27 10:30:00,110.83,110.87,110.64,110.66,26830.0,105.9374,105.9756,105.7558,105.7749,26830.0
2023-01-27 10:35:00,110.65,110.74,110.57,110.58,39496.0,105.7653,105.8513,105.6888,105.6984,39496.0
2023-01-27 10:40:00,110.57,110.61,110.45,110.48,19810.0,105.6888,105.7271,105.5741,105.6028,19810.0
2023-01-27 10:45:00,110.48,110.48,110.24,110.31,24620.0,105.6028,105.6028,105.3734,105.4403,24620.0
2023-01-27 10:50:00,110.31,110.33,110.09,110.09,27884.0,105.4403,105.4594,105.23,105.23,27884.0
2023-01-27 10:55:00,110.08,110.28,110.06,110.24,33674.0,105.2205,105.4116,105.2014,105.3734,33674.0
2023-01-27 11:00:00,110.22,110.22,110.04,110.14,21386.0,105.3543,105.3543,105.1822,105.2778,21386.0
2023-01-27 11:05:00,110.15,110.28,110.1,110.14,14559.0,105.2874,105.4116,105.2396,105.2778,14559.0
2023-01-27 11:10:00,110.12,110.12,109.92,109.98,111809.0,105.2587,105.2587,105.0675,105.1249,111809.0
2023-01-27 11:15:00,109.98,110.34,109.93,110.32,67723.0,105.1249,105.469,105.0771,105.4499,67723.0
2023-01-27 11:20:00,110.29,110.37,110.25,110.29,11882.0,105.4212,105.4977,105.383,105.4212,11882.0
2023-01-27 11:25:00,110.29,110.33,110.13,110.17,31994.0,105.4212,105.4594,105.2683,105.3065,31994.0
2023-01-27 11:30:00,110.18,110.45,110.15,110.4,55559.0,105.3161,105.5741,105.2874,105.5263,55559.0
2023-01-27 11:35:00,110.41,110.41,110.31,110.34,13437.0,105.5359,105.5359,105.4403,105.469,13437.0
2023-01-27 11:40:00,110.34,110.45,110.34,110.42,17178.0,105.469,105.5741,105.469,105.5455,17178.0
2023-01-27 11:45:00,110.43,110.58,110.42,110.57,28943.0,105.555,105.6984,105.5455,105.6888,28943.0
2023-01-27 11:50:00,110.59,110.6,110.43,110.43,23214.0,105.708,105.7175,105.555,105.555,23214.0
2023-01-27 11:55:00,110.42,110.62,110.4,110.54,11448.0,105.5455,105.7366,105.5263,105.6602,11448.0
2023-01-27 12:00:00,110.56,110.56,110.45,110.45,16121.0,105.6793,105.6793,105.5741,105.5741,16121.0
2023-01-27 12:05:00,110.47,110.53,110.37,110.45,57445.0,105.5933,105.6506,105.4977,105.5741,57445.0
2023-01-27 12:10:00,110.45,110.49,110.41,110.47,16402.0,105.5741,105.6124,105.5359,105.5933,16402.0
2023-01-27 12:15:00,110.46,110.58,110.46,110.56,14572.0,105.5837,105.6984,105.5837,105.6793,14572.0
2023-01-27 12:20:00,110.57,110.59,110.44,110.47,71336.0,105.6888,105.708,105.5646,105.5933,71336.0
2023-01-27 12:25:00,110.45,110.47,110.29,110.34,24099.0,105.5741,105.5933,105.4212,105.469,24099.0
2023-01-27 12:30:00,110.34,110.52,110.32,110.5,28340.0,105.469,105.641,105.4499,105.6219,28340.0
2023-01-27 12:35:00,110.5,110.56,110.49,110.54,53925.0,105.6219,105.6793,105.6124,105.6602,53925.0
2023-01-27 12:40:00,110.54,110.57,110.43,110.44,25021.0,105.6602,105.6888,105.555,105.5646,25021.0
2023-01-27 12:45:00,110.46,110.5,110.43,110.48,14241.0,105.5837,105.6219,105.555,105.6028,14241.0
2023-01-27 12:50:00,110.48,110.5,110.39,110.4,25751.0,105.6028,105.6219,105.5168,105.5263,25751.0
2023-01-27 12:55:00,110.4,110.4,110.27,110.3,12068.0,105.5263,105.5263,105.4021,105.4308,12068.0
2023-01-27 13:00:00,110.29,110.36,110.26,110.34,16618.0,105.4212,105.4881,105.3925,105.469,16618.0
2023-01-27 13:05:00,110.34,110.37,110.2,110.23,19763.0,105.469,105.4977,105.3352,105.3639,19763.0
2023-01-27 13:10:00,110.24,110.31,110.22,110.31,18818.0,105.3734,105.4403,105.3543,105.4403,18818.0
2023-01-27 13:15:00,110.3,110.37,110.23,110.26,17506.0,105.4308,105.4977,105.3639,105.3925,17506.0
2023-01-27 13:20:00,110.26,110.28,110.2,110.28,12841.0,105.3925,105.4116,105.3352,105.4116,12841.0
2023-01-27 13:25:00,110.27,110.36,110.27,110.36,12649.0,105.4021,105.4881,105.4021,105.4881,12649.0
2023-01-27 13:30:00,110.35,110.4,110.32,110.37,12976.0,105.4786,105.5263,105.4499,105.4977,12976.0
2023-01-27 13:35:00,110.36,110.41,110.35,110.4,15306.0,105.4881,105.5359,105.4786,105.5263,15306.0
2023-01-27 13:40:00,110.4,110.4,110.19,110.24,22418.0,105.5263,105.5263,105.3256,105.3734,22418.0
2023-01-27 13:45:00,110.23,110.35,110.23,110.34,10859.0,105.3639,105.4786,105.3639,105.469,10859.0
2023-01-27 13:50:00,110.35,110.35,110.25,110.27,21143.0,105.4786,105.4786,105.383,105.4021,21143.0
2023-01-27 13:55:00,110.26,110.31,110.23,110.29,23398.0,105.3925,105.4403,105.3639,105.4212,23398.0
2023-01-27 14:00:00,110.28,110.41,110.27,110.37,24014.0,105.4116,105.5359,105.4021,105.4977,24014.0
2023-01-27 14:05:00,110.37,110.38,110.25,110.29,18296.0,105.4977,105.5072,105.383,105.4212,18296.0
2023-01-27 14:10:00,110.31,110.32,110.23,110.26,36981.0,105.4403,105.4499,105.3639,105.3925,36981.0
2023-01-27 14:15:00,110.28,110.44,110.27,110.42,42071.0,105.4116,105.5646,105.4021,105.5455,42071.0
2023-01-27 14:20:00,110.45,110.46,110.41,110.41,30897.0,105.5741,105.5837,105.5359,105.5359,30897.0
2023-01-27 14:25:00,110.42,110.42,110.31,110.36,30553.0,105.5455,105.5455,105.4403,105.4881,30553.0
2023-01-27 14:30:00,110.37,110.42,110.36,110.38,17928.0,105.4977,105.5455,105.4881,105.5072,17928.0
2023-01-27 14:35:00,110.38,110.46,110.38,110.44,20867.0,105.5072,105.5837,105.5072,105.5646,20867.0
2023-01-27 14:40:00,110.44,110.46,110.39,110.44,28079.0,105.5646,105.5837,105.5168,105.5646,28079.0
2023-01-27 14:45:00,110.43,110.51,110.38,110.5,50785.0,105.555,105.6315,105.5072,105.6219,50785.0
2023-01-27 14:50:00,110.5,110.53,110.43,110.53,36101.0,105.6219,105.6506,105.555,105.6506,36101.0
2023-01-27 14:55:00,110.53,110.56,110.47,110.49,53667.0,105.6506,105.6793,105.5933,105.6124,53667.0
2023-01-27 15:00:00,110.5,110.54,110.48,110.49,75903.0,105.6219,105.6602,105.6028,105.6124,75903.0
2023-01-27 15:05:00,110.5,110.52,110.39,110.48,66325.0,105.6219,105.641,105.5168,105.6028,66325.0
2023-01-27 15:10:00,110.47,110.51,110.35,110.36,31326.0,105.5933,105.6315,105.4786,105.4881,31326.0
2023-01-27 15:15:00,110.37,110.45,110.31,110.41,28548.0,105.4977,105.5741,105.4403,105.5359,28548.0
2023-01-27 15:20:00,110.42,110.43,110.3,110.4,33696.0,105.5455,105.555,105.4308,105.5263,33696.0
2023-01-27 15:25:00,110.4,110.42,110.34,110.42,48368.0,105.5263,105.5455,105.469,105.5455,48368.0
2023-01-27 15:30:00,110.42,110.44,110.33,110.36,40490.0,105.5455,105.5646,105.4594,105.4881,40490.0
2023-01-27 15:35:00,110.37,110.39,110.27,110.29,72387.0,105.4977,105.5168,105.4021,105.4212,72387.0
2023-01-27 15:40:00,110.29,110.41,110.25,110.28,53706.0,105.4212,105.5359,105.383,105.4116,53706.0
2023-01-27 15:45:00,110.28,110.28,110.0,110.07,57487.0,105.4116,105.4116,105.144,105.2109,57487.0
2023-01-27 15:50:00,110.07,110.07,109.81,109.93,96595.0,105.2109,105.2109,104.9624,105.0771,96595.0
2023-01-27 15:55:00,109.94,110.0,109.83,109.93,313850.0,105.0867,105.144,104.9815,105.0771,313850.0
2023-01-30 09:30:00,109.81,110.1,109.68,109.92,97427.0,104.9624,105.2396,104.8381,105.0675,97427.0
2023-01-30 09:35:00,109.94,110.1,109.9,109.93,59035.0,105.0867,105.2396,105.0484,105.0771,59035.0
2023-01-30 09:40:00,109.92,110.03,109.79,109.87,31452.0,105.0675,105.1727,104.9433,105.0197,31452.0
2023-01-30 09:45:00,109.87,110.18,109.86,110.18,33188.0,105.0197,105.3161,105.0102,105.3161,33188.0
2023-01-30 09:50:00,110.18,110.22,110.03,110.04,28132.0,105.3161,105.3543,105.1727,105.1822,28132.0
2023-01-30 09:55:00,110.03,110.21,110.02,110.15,33453.0,105.1727,105.3447,105.1631,105.2874,33453.0
2023-01-30 10:00:00,110.16,110.37,110.16,110.36,38976.0,105.2969,105.4977,105.2969,105.4881,38976.0
2023-01-30 10:05:00,110.37,110.49,110.33,110.36,28829.0,105.4977,105.6124,105.4594,105.4881,28829.0
2023-01-30 10:10:00,110.37,110.41,110.32,110.38,20891.0,105.4977,105.5359,105.4499,105.5072,20891.0
2023-01-30 10:15:00,110.37,110.46,110.31,110.37,22464.0,105.4977,105.5837,105.4403,105.4977,22464.0
2023-01-30 10:20:00,110.37,110.46,110.34,110.37,27209.0,105.4977,105.5837,105.469,105.4977,27209.0
2023-01-30 10:25:00,110.37,110.51,110.36,110.48,41962.0,105.4977,105.6315,105.4881,105.6028,41962.0
2023-01-30 10:30:00,110.48,110.51,110.33,110.39,91154.0,105.6028,105.6315,105.4594,105.5168,91154.0
2023-01-30 10:35:00,110.4,110.45,110.31,110.33,37317.0,105.5263,105.5741,105.4403,105.4594,37317.0
2023-01-30 10:40:00,110.31,110.33,110.16,110.24,44464.0,105.4403,105.4594,105.2969,105.3734,44464.0
2023-01-30 10:45:00,110.23,110.31,110.15,110.31,26816.0,105.3639,105.4403,105.2874,105.4403,26816.0
2023-01-30 10:50:00,110.3,110.42,110.29,110.37,28975.0,105.4308,105.5455,105.4212,105.4977,28975.0
2023-01-30 10:55:00,110.37,110.41,110.33,110.35,36555.0,105.4977,105.5359,105.4594,105.4786,36555.0
2023-01-30 11:00:00,110.34,110.51,110.34,110.51,29839.0,105.469,105.6315,105.469,105.6315,29839.0
2023-01-30 11:05:00,110.51,110.53,110.32,110.37,16370.0,105.6315,105.6506,105.4499,105.4977,16370.0
2023-01-30 11:10:00,110.36,110.6,110.35,110.56,17905.0,105.4881,105.7175,105.4786,105.6793,17905.0
2023-01-30 11:15:00,110.56,110.64,110.54,110.59,23510.0,105.6793,105.7558,105.6602,105.708,23510.0
2023-01-30 11:20:00,110.58,110.59,110.3,110.4,23483.0,105.6984,105.708,105.4308,105.5263,23483.0
2023-01-30 11:25:00,110.41,110.52,110.33,110.52,20135.0,105.5359,105.641,105.4594,105.641,20135.0
2023-01-30 11:30:00,110.53,110.67,110.52,110.54,29953.0,105.6506,105.7844,105.641,105.6602,29953.0
2023-01-30 11:35:00,110.53,110.62,110.51,110.59,12427.0,105.6506,105.7366,105.6315,105.708,12427.0
2023-01-30 11:40:00,110.61,110.62,110.49,110.51,33509.0,105.7271,105.7366,105.6124,105.6315,33509.0
2023-01-30 11:45:00,110.51,110.54,110.39,110.42,20350.0,105.6315,105.6602,105.5168,105.5455,20350.0
2023-01-30 11:50:00,110.42,110.49,110.34,110.38,15911.0,105.5455,105.6124,105.469,105.5072,15911.0
2023-01-30 11:55:00,110.33,110.52,110.29,110.5,26102.0,105.4594,105.641,105.4212,105.6219,26102.0
2023-01-30 12:00:00,110.49,110.62,110.47,110.5,20948.0,105.6124,105.7366,105.5933,105.6219,20948.0
2023-01-30 12:05:00,110.5,110.67,110.49,110.58,25994.0,105.6219,105.7844,105.6124,105.6984,25994.0
2023-01-30 12:10:00,110.57,110.65,110.53,110.65,21891.0,105.6888,105.7653,105.6506,105.7653,21891.0
2023-01-30 12:15:00,110.64,110.64,110.34,110.36,43538.0,105.7558,105.7558,105.469,105.4881,43538.0
2023-01-30 12:20:00,110.35,110.41,110.31,110.32,17925.0,105.4786,105.5359,105.4403,105.4499,17925.0
2023-01-30 12:25:00,110.33,110.38,110.18,110.29,19871.0,105.4594,105.5072,105.3161,105.4212,19871.0
2023-01-30 12:30:00,110.29,110.36,110.26,110.3,22274.0,105.4212,105.4881,105.3925,105.4308,22274.0
2023-01-30 12:35:00,110.31,110.36,110.28,110.31,21839.0,105.4403,105.4881,105.4116,105.4403,21839.0
2023-01-30 12:40:00,110.31,110.4,110.28,110.3,21383.0,105.4403,105.5263,105.4116,105.4308,21383.0
2023-01-30 12:45:00,110.29,110.31,110.2,110.27,20087.0,105.4212,105.4403,105.3352,105.4021,20087.0
2023-01-30 12:50:00,110.27,110.37,110.18,110.31,22933.0,105.4021,105.4977,105.3161,105.4403,22933.0
2023-01-30 12:55:00,110.31,110.32,110.21,110.25,17431.0,105.4403,105.4499,105.3447,105.383,17431.0
2023-01-30 13:00:00,110.24,110.24,110.13,110.15,50694.0,105.3734,105.3734,105.2683,105.2874,50694.0
2023-01-30 13:05:00,110.15,110.32,110.15,110.32,20653.0,105.2874,105.4499,105.2874,105.4499,20653.0
2023-01-30 13:10:00,110.32,110.36,110.23,110.24,18963.0,105.4499,105.4881,105.3639,105.3734,18963.0
2023-01-30 13:15:00,110.24,110.43,110.19,110.41,27941.0,105.3734,105.555,105.3256,105.5359,27941.0
2023-01-30 13:20:00,110.42,110.46,110.37,110.37,23999.0,105.5455,105.5837,105.4977,105.4977,23999.0
2023-01-30 13:25:00,110.38,110.4,110.22,110.23,15251.0,105.5072,105.5263,105.3543,105.3639,15251.0
2023-01-30 13:30:00,110.22,110.22,110.11,110.16,14156.0,105.3543,105.3543,105.2491,105.2969,14156.0
2023-01-30 13:35:00,110.16,110.16,110.07,110.11,15411.0,105.2969,105.2969,105.2109,105.2491,15411.0
2023-01-30 13:40:00,110.12,110.14,110.06,110.11,21878.0,105.2587,105.2778,105.2014,105.2491,21878.0
2023-01-30 13:45:00,110.09,110.15,110.07,110.14,16918.0,105.23,105.2874,105.2109,105.2778,16918.0
2023-01-30 13:50:00,110.14,110.2,110.04,110.2,11851.0,105.2778,105.3352,105.1822,105.3352,11851.0
2023-01-30 13:55:00,110.2,110.25,110.15,110.22,20689.0,105.3352,105.383,105.2874,105.3543,20689.0
2023-01-30 14:00:00,110.23,110.26,110.15,110.19,22855.0,105.3639,105.3925,105.2874,105.3256,22855.0
2023-01-30 14:05:00,110.19,110.24,110.13,110.14,15279.0,105.3256,105.3734,105.2683,105.2778,15279.0
2023-01-30 14:10:00,110.14,110.16,110.02,110.14,17607.0,105.2778,105.2969,105.1631,105.2778,17607.0
2023-01-30 14:15:00,110.12,110.13,109.96,110.06,26462.0,105.2587,105.2683,105.1058,105.2014,26462.0
2023-01-30 14:20:00,110.05,110.12,110.02,110.04,19208.0,105.1918,105.2587,105.1631,105.1822,19208.0
2023-01-30 14:25:00,110.04,110.04,109.97,109.97,18386.0,105.1822,105.1822,105.1153,105.1153,18386.0
2023-01-30 14:30:00,109.97,110.0,109.92,109.97,18029.0,105.1153,105.144,105.0675,105.1153,18029.0
2023-01-30 14:35:00,109.96,110.08,109.94,110.08,23053.0,105.1058,105.2205,105.0867,105.2205,23053.0
2023-01-30 14:40:00,110.09,110.09,109.93,109.95,25516.0,105.23,105.23,105.0771,105.0962,25516.0
2023-01-30 14:45:00,109.95,109.96,109.77,109.79,16857.0,105.0962,105.1058,104.9242,104.9433,16857.0
2023-01-30 14:50:00,109.78,109.8,109.7,109.78,18152.0,104.9337,104.9528,104.8572,104.9337,18152.0
2023-01-30 14:55:00,109.77,109.87,109.75,109.84,16263.0,104.9242,105.0197,104.905,104.9911,16263.0
2023-01-30 15:00:00,109.85,109.94,109.78,109.91,16525.0,105.0006,105.0867,104.9337,105.058,16525.0
2023-01-30 15:05:00,109.89,109.9,109.7,109.74,26603.0,105.0389,105.0484,104.8572,104.8955,26603.0
2023-01-30 15:10:00,109.75,109.78,109.65,109.65,20727.0,104.905,104.9337,104.8095,104.8095,20727.0
2023-01-30 15:15:00,109.65,109.74,109.62,109.74,17618.0,104.8095,104.8955,104.7808,104.8955,17618.0
2023-01-30 15:20:00,109.75,109.8,109.7,109.74,25529.0,104.905,104.9528,104.8572,104.8955,25529.0
2023-01-30 15:25:00,109.74,109.78,109.7,109.75,24115.0,104.8955,104.9337,104.8572,104.905,24115.0
2023-01-30 15:30:00,109.75,109.89,109.7,109.89,22797.0,104.905,105.0389,104.8572,105.0389,22797.0
2023-01-30 15:35:00,109.89,110.0,109.88,109.98,26264.0,105.0389,105.144,105.0293,105.1249,26264.0
2023-01-30 15:40:00,109.99,110.0,109.83,109.85,38169.0,105.1344,105.144,104.9815,105.0006,38169.0
2023-01-30 15:45:00,109.84,109.87,109.67,109.76,46619.0,104.9911,105.0197,104.8286,104.9146,46619.0
2023-01-30 15:50:00,109.76,109.88,109.71,109.8,59964.0,104.9146,105.0293,104.8668,104.9528,59964.0
2023-01-30 15:55:00,109.81,109.87,109.68,109.83,179903.0,104.9624,105.0197,104.8381,104.9815,179903.0
2023-01-31 09:30:00,109.79,110.06,109.69,109.97,79340.0,104.9433,105.2014,104.8477,105.1153,79340.0
2023-01-31 09:35:00,109.97,109.98,109.66,109.76,26945.0,105.1153,105.1249,104.819,104.9146,26945.0
2023-01-31 09:40:00,109.72,109.98,109.63,109.63,24737.0,104.8764,105.1249,104.7903,104.7903,24737.0
2023-01-31 09:45:00,109.63,109.66,109.38,109.39,46828.0,104.7903,104.819,104.5514,104.5609,46828.0
2023-01-31 09:50:00,109.41,109.45,109.19,109.21,31440.0,104.5801,104.6183,104.3698,104.3889,31440.0
2023-01-31 09:55:00,109.22,109.39,109.19,109.25,27693.0,104.3984,104.5609,104.3698,104.4271,27693.0
2023-01-31 10:00:00,109.29,109.4,109.22,109.22,53699.0,104.4653,104.5705,104.3984,104.3984,53699.0
2023-01-31 10:05:00,109.25,109.4,109.22,109.24,30341.0,104.4271,104.5705,104.3984,104.4176,30341.0
2023-01-31 10:10:00,109.23,109.48,109.23,109.48,14547.0,104.408,104.647,104.408,104.647,14547.0
2023-01-31 10:15:00,109.49,109.58,109.45,109.57,14570.0,104.6565,104.7425,104.6183,104.733,14570.0
2023-01-31 10:20:00,109.54,109.54,109.28,109.32,15128.0,104.7043,104.7043,104.4558,104.494,15128.0
2023-01-31 10:25:00,109.36,109.51,109.28,109.47,128848.0,104.5323,104.6756,104.4558,104.6374,128848.0
2023-01-31 10:30:00,109.49,109.5,109.21,109.26,33135.0,104.6565,104.6661,104.3889,104.4367,33135.0
2023-01-31 10:35:00,109.28,109.29,109.14,109.2,17155.0,104.4558,104.4653,104.322,104.3793,17155.0
2023-01-31 10:40:00,109.17,109.26,109.11,109.19,93554.0,104.3506,104.4367,104.2933,104.3698,93554.0
2023-01-31 10:45:00,109.18,109.25,109.14,109.25,22175.0,104.3602,104.4271,104.322,104.4271,22175.0
2023-01-31 10:50:00,109.23,109.27,109.05,109.09,27375.0,104.408,104.4462,104.2359,104.2742,27375.0
2023-01-31 10:55:00,109.08,109.13,108.97,109.0,41808.0,104.2646,104.3124,104.1595,104.1881,41808.0
2023-01-31 11:00:00,109.01,109.22,109.01,109.22,14361.0,104.1977,104.3984,104.1977,104.3984,14361.0
2023-01-31 11:05:00,109.21,109.26,109.17,109.23,55299.0,104.3889,104.4367,104.3506,104.408,55299.0
2023-01-31 11:10:00,109.23,109.31,109.16,109.17,22558.0,104.408,104.4845,104.3411,104.3506,22558.0
2023-01-31 11:15:00,109.17,109.18,108.9,108.9,12940.0,104.3506,104.3602,104.0926,104.0926,12940.0
2023-01-31 11:20:00,108.9,109.04,108.87,108.99,10965.0,104.0926,104.2264,104.0639,104.1786,10965.0
2023-01-31 11:25:00,108.98,109.12,108.94,109.11,39259.0,104.169,104.3029,104.1308,104.2933,39259.0
2023-01-31 11:30:00,109.1,109.23,109.1,109.16,10582.0,104.2837,104.408,104.2837,104.3411,10582.0
2023-01-31 11:35:00,109.17,109.29,109.17,109.29,50918.0,104.3506,104.4653,104.3506,104.4653,50918.0
2023-01-31 11:40:00,109.3,109.37,109.28,109.31,7887.0,104.4749,104.5418,104.4558,104.4845,7887.0
2023-01-31 11:45:00,109.3,109.37,109.29,109.3,9069.0,104.4749,104.5418,104.4653,104.4749,9069.0
2023-01-31 11:50:00,109.3,109.44,109.28,109.41,10791.0,104.4749,104.6087,104.4558,104.5801,10791.0
2023-01-31 11:55:00,109.4,109.53,109.39,109.47,44650.0,104.5705,104.6948,104.5609,104.6374,44650.0
2023-01-31 12:00:00,109.47,109.48,109.38,109.41,15279.0,104.6374,104.647,104.5514,104.5801,15279.0
2023-01-31 12:05:00,109.42,109.44,109.33,109.42,8642.0,104.5896,104.6087,104.5036,104.5896,8642.0
2023-01-31 12:10:00,109.41,109.41,109.35,109.41,11896.0,104.5801,104.5801,104.5227,104.5801,11896.0
2023-01-31 12:15:00,109.42,109.53,109.4,109.48,21301.0,104.5896,104.6948,104.5705,104.647,21301.0
2023-01-31 12:20:00,109.5,109.5,109.43,109.47,8294.0,104.6661,104.6661,104.5992,104.6374,8294.0
2023-01-31 12:25:00,109.48,109.5,109.43,109.49,7195.0,104.647,104.6661,104.5992,104.6565,7195.0
2023-01-31 12:30:00,109.5,109.51,109.41,109.46,15836.0,104.6661,104.6756,104.5801,104.6278,15836.0
2023-01-31 12:35:00,109.46,109.56,109.44,109.55,14050.0,104.6278,104.7234,104.6087,104.7139,14050.0
2023-01-31 12:40:00,109.57,109.7,109.56,109.66,12003.0,104.733,104.8572,104.7234,104.819,12003.0
2023-01-31 12:45:00,109.67,109.69,109.62,109.62,11857.0,104.8286,104.8477,104.7808,104.7808,11857.0
2023-01-31 12:50:00,109.6,109.68,109.6,109.68,15178.0,104.7617,104.8381,104.7617,104.8381,15178.0
2023-01-31 12:55:00,109.66,109.66,109.59,109.65,17040.0,104.819,104.819,104.7521,104.8095,17040.0
2023-01-31 13:00:00,109.67,109.7,109.59,109.6,17807.0,104.8286,104.8572,104.7521,104.7617,17807.0
2023-01-31 13:05:00,109.6,109.64,109.54,109.63,7833.0,104.7617,104.7999,104.7043,104.7903,7833.0
2023-01-31 13:10:00,109.6,109.69,109.59,109.6,9637.0,104.7617,104.8477,104.7521,104.7617,9637.0
2023-01-31 13:15:00,109.6,109.7,109.58,109.69,11701.0,104.7617,104.8572,104.7425,104.8477,11701.0
2023-01-31 13:20:00,109.69,109.7,109.58,109.61,8465.0,104.8477,104.8572,104.7425,104.7712,8465.0
2023-01-31 13:25:00,109.59,109.69,109.59,109.69,16309.0,104.7521,104.8477,104.7521,104.8477,16309.0
2023-01-31 13:30:00,109.73,109.76,109.68,109.69,15128.0,104.8859,104.9146,104.8381,104.8477,15128.0
2023-01-31 13:35:00,109.69,109.73,109.67,109.72,13293.0,104.8477,104.8859,104.8286,104.8764,13293.0
2023-01-31 13:40:00,109.72,109.82,109.7,109.72,25210.0,104.8764,104.972,104.8572,104.8764,25210.0
2023-01-31 13:45:00,109.75,109.91,109.75,109.91,15587.0,104.905,105.058,104.905,105.058,15587.0
2023-01-31 13:50:00,109.94,110.04,109.94,109.95,48164.0,105.0867,105.1822,105.0867,105.0962,48164.0
2023-01-31 13:55:00,109.95,110.01,109.93,109.96,22681.0,105.0962,105.1536,105.0771,105.1058,22681.0
2023-01-31 14:00:00,109.99,110.05,109.9,109.99,64290.0,105.1344,105.1918,105.0484,105.1344,64290.0
2023-01-31 14:05:00,110.01,110.07,110.0,110.0,15830.0,105.1536,105.2109,105.144,105.144,15830.0
2023-01-31 14:10:00,110.0,110.07,109.99,110.0,30595.0,105.144,105.2109,105.1344,105.144,30595.0
2023-01-31 14:15:00,110.02,110.07,109.99,110.01,31440.0,105.1631,105.2109,105.1344,105.1536,31440.0
2023-01-31 14:20:00,110.03,110.04,109.92,109.94,22848.0,105.1727,105.1822,105.0675,105.0867,22848.0
2023-01-31 14:25:00,109.92,110.0,109.92,109.97,16442.0,105.0675,105.144,105.0675,105.1153,16442.0
2023-01-31 14:30:00,109.97,109.99,109.92,109.95,21170.0,105.1153,105.1344,105.0675,105.0962,21170.0
2023-01-31 14:35:00,109.97,110.03,109.97,110.0,35209.0,105.1153,105.1727,105.1153,105.144,35209.0
2023-01-31 14:40:00,110.0,110.06,110.0,110.0,16865.0,105.144,105.2014,105.144,105.144,16865.0
2023-01-31 14:45:00,110.01,110.09,109.99,110.08,30279.0,105.1536,105.23,105.1344,105.2205,30279.0
2023-01-31 14:50:00,110.07,110.14,110.07,110.14,32615.0,105.2109,105.2778,105.2109,105.2778,32615.0
2023-01-31 14:55:00,110.14,110.14,110.07,110.09,29552.0,105.2778,105.2778,105.2109,105.23,29552.0
2023-01-31 15:00:00,110.1,110.13,110.07,110.09,13871.0,105.2396,105.2683,105.2109,105.23,13871.0
2023-01-31 15:05:00,110.09,110.13,110.04,110.07,25354.0,105.23,105.2683,105.1822,105.2109,25354.0
2023-01-31 15:10:00,110.06,110.06,109.95,110.04,45272.0,105.2014,105.2014,105.0962,105.1822,45272.0
2023-01-31 15:15:00,110.04,110.07,109.94,109.95,15901.0,105.1822,105.2109,105.0867,105.0962,15901.0
2023-01-31 15:20:00,109.95,110.01,109.88,109.93,22278.0,105.0962,105.1536,105.0293,105.0771,22278.0
2023-01-31 15:25:00,109.93,110.0,109.9,109.94,24907.0,105.0771,105.144,105.0484,105.0867,24907.0
2023-01-31 15:30:00,109.95,110.06,109.94,110.06,32219.0,105.0962,105.2014,105.0867,105.2014,32219.0
2023-01-31 15:35:00,110.05,110.18,110.0,110.14,25360.0,105.1918,105.3161,105.144,105.2778,25360.0
2023-01-31 15:40:00,110.14,110.2,110.13,110.2,38556.0,105.2778,105.3352,105.2683,105.3352,38556.0
2023-01-31 15:45:00,110.19,110.39,110.19,110.32,61024.0,105.3256,105.5168,105.3256,105.4499,61024.0
2023-01-31 15:50:00,110.32,110.5,110.32,110.45,153555.0,105.4499,105.6219,105.4499,105.5741,153555.0
2023-01-31 15:55:00,110.45,110.66,110.42,110.54,404876.0,105.5741,105.7749,105.5455,105.6602,404876.0
2023-02-01 09:30:00,110.78,111.37,110.42,110.7,78023.0,105.8896,106.4535,105.5455,105.8131,78023.0
2023-02-01 09:35:00,110.68,111.0,110.59,111.0,14474.0,105.794,106.0999,105.708,106.0999,14474.0
2023-02-01 09:40:00,110.96,111.02,110.8,110.94,26777.0,106.0616,106.119,105.9087,106.0425,26777.0
2023-02-01 09:45:00,110.95,111.24,110.95,111.24,16056.0,106.0521,106.3293,106.0521,106.3293,16056.0
2023-02-01 09:50:00,111.21,111.37,111.2,111.21,14231.0,106.3006,106.4535,106.291,106.3006,14231.0
2023-02-01 09:55:00,111.24,111.25,110.9,110.95,31645.0,106.3293,106.3388,106.0043,106.0521,31645.0
2023-02-01 10:00:00,110.95,110.99,110.66,110.72,32179.0,106.0521,106.0903,105.7749,105.8322,32179.0
2023-02-01 10:05:00,110.73,110.86,110.64,110.8,174953.0,105.8418,105.966,105.7558,105.9087,174953.0
2023-02-01 10:10:00,110.83,111.01,110.81,110.95,62450.0,105.9374,106.1094,105.9182,106.0521,62450.0
2023-02-01 10:15:00,110.96,111.12,110.83,111.09,20207.0,106.0616,106.2146,105.9374,106.1859,20207.0
2023-02-01 10:20:00,111.07,111.18,111.01,111.01,25523.0,106.1668,106.2719,106.1094,106.1094,25523.0
2023-02-01 10:25:00,111.01,111.14,110.98,111.14,119087.0,106.1094,106.2337,106.0807,106.2337,119087.0
2023-02-01 10:30:00,111.14,111.28,111.14,111.25,26047.0,106.2337,106.3675,106.2337,106.3388,26047.0
2023-02-01 10:35:00,111.24,111.4,111.16,111.18,33078.0,106.3293,106.4822,106.2528,106.2719,33078.0
2023-02-01 10:40:00,111.14,111.19,111.01,111.09,14672.0,106.2337,106.2815,106.1094,106.1859,14672.0
2023-02-01 10:45:00,111.1,111.13,110.97,111.06,26503.0,106.1954,106.2241,106.0712,106.1572,26503.0
2023-02-01 10:50:00,111.06,111.07,110.89,110.96,53894.0,106.1572,106.1668,105.9947,106.0616,53894.0
2023-02-01 10:55:00,110.96,110.96,110.62,110.69,33297.0,106.0616,106.0616,105.7366,105.8035,33297.0
2023-02-01 11:00:00,110.69,110.8,110.6,110.8,28741.0,105.8035,105.9087,105.7175,105.9087,28741.0
2023-02-01 11:05:00,110.8,110.82,110.64,110.66,19726.0,105.9087,105.9278,105.7558,105.7749,19726.0
2023-02-01 11:10:00,110.67,110.73,110.58,110.67,13991.0,105.7844,105.8418,105.6984,105.7844,13991.0
2023-02-01 11:15:00,110.69,110.76,110.65,110.66,62342.0,105.8035,105.8705,105.7653,105.7749,62342.0
2023-02-01 11:20:00,110.66,110.82,110.56,110.81,15744.0,105.7749,105.9278,105.6793,105.9182,15744.0
2023-02-01 11:25:00,110.8,110.89,110.79,110.84,28888.0,105.9087,105.9947,105.8991,105.9469,28888.0
2023-02-01 11:30:00,110.85,111.01,110.82,110.89,46501.0,105.9565,106.1094,105.9278,105.9947,46501.0
2023-02-01 11:35:00,110.89,110.89,110.76,110.79,21258.0,105.9947,105.9947,105.8705,105.8991,21258.0
2023-02-01 11:40:00,110.79,110.82,110.74,110.8,17989.0,105.8991,105.9278,105.8513,105.9087,17989.0
2023-02-01 11:45:00,110.81,110.92,110.8,110.82,23849.0,105.9182,106.0234,105.9087,105.9278,23849.0
2023-02-01 11:50:00,110.82,110.85,110.71,110.78,25225.0,105.9278,105.9565,105.8227,105.8896,25225.0
2023-02-01 11:55:00,110.78,110.78,110.62,110.63,17813.0,105.8896,105.8896,105.7366,105.7462,17813.0
2023-02-01 12:00:00,110.62,110.68,110.51,110.53,14434.0,105.7366,105.794,105.6315,105.6506,14434.0
2023-02-01 12:05:00,110.53,110.55,110.47,110.52,16155.0,105.6506,105.6697,105.5933,105.641,16155.0
2023-02-01 12:10:00,110.54,110.57,110.44,110.45,25202.0,105.6602,105.6888,105.5646,105.5741,25202.0
2023-02-01 12:15:00,110.45,110.47,110.39,110.42,22116.0,105.5741,105.5933,105.5168,105.5455,22116.0
2023-02-01 12:20:00,110.42,110.58,110.37,110.57,16545.0,105.5455,105.6984,105.4977,105.6888,16545.0
2023-02-01 12:25:00,110.56,110.56,110.37,110.41,16914.0,105.6793,105.6793,105.4977,105.5359,16914.0
2023-02-01 12:30:00,110.39,110.42,110.34,110.38,10638.0,105.5168,105.5455,105.469,105.5072,10638.0
2023-02-01 12:35:00,110.37,110.4,110.32,110.32,14707.0,105.4977,105.5263,105.4499,105.4499,14707.0
2023-02-01 12:40:00,110.34,110.36,110.24,110.29,32924.0,105.469,105.4881,105.3734,105.4212,32924.0
2023-02-01 12:45:00,110.27,110.37,110.27,110.3,9892.0,105.4021,105.4977,105.4021,105.4308,9892.0
2023-02-01 12:50:00,110.31,110.33,110.25,110.3,13712.0,105.4403,105.4594,105.383,105.4308,13712.0
2023-02-01 12:55:00,110.31,110.37,110.26,110.27,9637.0,105.4403,105.4977,105.3925,105.4021,9637.0
2023-02-01 13:00:00,110.28,110.32,110.2,110.3,12677.0,105.4116,105.4499,105.3352,105.4308,12677.0
2023-02-01 13:05:00,110.35,110.36,110.28,110.33,10646.0,105.4786,105.4881,105.4116,105.4594,10646.0
2023-02-01 13:10:00,110.31,110.32,110.24,110.3,10554.0,105.4403,105.4499,105.3734,105.4308,10554.0
2023-02-01 13:15:00,110.3,110.33,110.25,110.32,9447.0,105.4308,105.4594,105.383,105.4499,9447.0
2023-02-01 13:20:00,110.32,110.39,110.32,110.33,9391.0,105.4499,105.5168,105.4499,105.4594,9391.0
2023-02-01 13:25:00,110.34,110.35,110.28,110.3,13128.0,105.469,105.4786,105.4116,105.4308,13128.0
2023-02-01 13:30:00,110.31,110.49,110.31,110.49,10474.0,105.4403,105.6124,105.4403,105.6124,10474.0
2023-02-01 13:35:00,110.49,110.5,110.38,110.41,11609.0,105.6124,105.6219,105.5072,105.5359,11609.0
2023-02-01 13:40:00,110.45,110.49,110.38,110.38,10761.0,105.5741,105.6124,105.5072,105.5072,10761.0
2023-02-01 13:45:00,110.38,110.43,110.35,110.42,10432.0,105.5072,105.555,105.4786,105.5455,10432.0
2023-02-01 13:50:00,110.42,110.43,110.34,110.41,16579.0,105.5455,105.555,105.469,105.5359,16579.0
2023-02-01 13:55:00,110.43,110.6,110.42,110.45,17382.0,105.555,105.7175,105.5455,105.5741,17382.0
2023-02-01 14:00:00,110.38,110.4,110.06,110.15,32903.0,105.5072,105.5263,105.2014,105.2874,32903.0
2023-02-01 14:05:00,110.16,110.49,110.16,110.38,37690.0,105.2969,105.6124,105.2969,105.5072,37690.0
2023-02-01 14:10:00,110.34,110.42,110.26,110.26,14354.0,105.469,105.5455,105.3925,105.3925,14354.0
2023-02-01 14:15:00,110.28,110.33,110.07,110.17,33555.0,105.4116,105.4594,105.2109,105.3065,33555.0
2023-02-01 14:20:00,110.17,110.26,110.15,110.16,15273.0,105.3065,105.3925,105.2874,105.2969,15273.0
2023-02-01 14:25:00,110.16,110.16,110.05,110.09,30954.0,105.2969,105.2969,105.1918,105.23,30954.0
2023-02-01 14:30:00,110.09,110.17,109.67,109.87,34312.0,105.23,105.3065,104.8286,105.0197,34312.0
2023-02-01 14:35:00,109.84,110.56,109.84,110.49,67725.0,104.9911,105.6793,104.9911,105.6124,67725.0
2023-02-01 14:40:00,110.58,110.77,110.43,110.73,56390.0,105.6984,105.88,105.555,105.8418,56390.0
2023-02-01 14:45:00,110.72,111.0,110.62,110.73,72174.0,105.8322,106.0999,105.7366,105.8418,72174.0
2023-02-01 14:50:00,110.76,110.9,110.7,110.82,53345.0,105.8705,106.0043,105.8131,105.9278,53345.0
2023-02-01 14:55:00,110.82,110.88,110.67,110.81,24891.0,105.9278,105.9852,105.7844,105.9182,24891.0
2023-02-01 15:00:00,110.82,111.08,110.82,111.08,25947.0,105.9278,106.1763,105.9278,106.1763,25947.0
2023-02-01 15:05:00,111.07,111.45,111.06,111.39,43559.0,106.1668,106.53,106.1572,106.4726,43559.0
2023-02-01 15:10:00,111.4,111.43,111.2,111.28,35574.0,106.4822,106.5109,106.291,106.3675,35574.0
2023-02-01 15:15:00,111.3,111.31,111.04,111.19,36934.0,106.3866,106.3962,106.1381,106.2815,36934.0
2023-02-01 15:20:00,111.21,111.23,111.05,111.22,41117.0,106.3006,106.3197,106.1477,106.3101,41117.0
2023-02-01 15:25:00,111.23,111.46,111.22,111.44,29075.0,106.3197,106.5396,106.3101,106.5204,29075.0
2023-02-01 15:30:00,111.43,111.74,111.43,111.74,50446.0,106.5109,106.8072,106.5109,106.8072,50446.0
2023-02-01 15:35:00,111.74,112.08,111.73,112.05,68809.0,106.8072,107.1322,106.7976,107.1035,68809.0
2023-02-01 15:40:00,112.04,112.09,111.86,111.89,52337.0,107.0939,107.1417,106.9219,106.9506,52337.0
2023-02-01 15:45:00,111.91,111.97,111.77,111.78,70010.0,106.9697,107.027,106.8359,106.8454,70010.0
2023-02-01 15:50:00,111.77,111.77,111.59,111.62,118546.0,106.8359,106.8359,106.6638,106.6925,118546.0
2023-02-01 15:55:00,111.6,111.85,111.52,111.78,256147.0,106.6734,106.9123,106.5969,106.8454,256147.0
2023-02-02 09:30:00,111.28,111.73,110.95,111.71,124616.0,106.3675,106.7976,106.0521,106.7785,124616.0
2023-02-02 09:35:00,111.77,111.91,111.6,111.74,27458.0,106.8359,106.9697,106.6734,106.8072,27458.0
2023-02-02 09:40:00,111.73,111.94,111.72,111.77,27559.0,106.7976,106.9984,106.7881,106.8359,27559.0
2023-02-02 09:45:00,111.7,111.91,111.47,111.86,36977.0,106.769,106.9697,106.5491,106.9219,36977.0
2023-02-02 09:50:00,111.83,111.9,111.58,111.62,29523.0,106.8932,106.9601,106.6543,106.6925,29523.0
2023-02-02 09:55:00,111.62,111.66,111.45,111.53,20874.0,106.6925,106.7307,106.53,106.6065,20874.0
2023-02-02 10:00:00,111.54,111.54,111.22,111.39,24744.0,106.616,106.616,106.3101,106.4726,24744.0
2023-02-02 10:05:00,111.38,111.48,111.08,111.09,65272.0,106.4631,106.5587,106.1763,106.1859,65272.0
2023-02-02 10:10:00,111.08,111.09,110.89,111.05,35303.0,106.1763,106.1859,105.9947,106.1477,35303.0
2023-02-02 10:15:00,111.05,111.38,111.01,111.38,29011.0,106.1477,106.4631,106.1094,106.4631,29011.0
2023-02-02 10:20:00,111.38,111.4,111.23,111.37,17699.0,106.4631,106.4822,106.3197,106.4535,17699.0
2023-02-02 10:25:00,111.36,111.49,111.3,111.47,44687.0,106.444,106.5682,106.3866,106.5491,44687.0
2023-02-02 10:30:00,111.45,111.62,111.4,111.52,48952.0,106.53,106.6925,106.4822,106.5969,48952.0
2023-02-02 10:35:00,111.52,111.65,111.52,111.61,39397.0,106.5969,106.7212,106.5969,106.6829,39397.0
2023-02-02 10:40:00,111.61,111.69,111.38,111.45,45557.0,106.6829,106.7594,106.4631,106.53,45557.0
2023-02-02 10:45:00,111.46,111.66,111.44,111.63,35930.0,106.5396,106.7307,106.5204,106.702,35930.0
2023-02-02 10:50:00,111.61,111.75,111.58,111.65,38522.0,106.6829,106.8167,106.6543,106.7212,38522.0
2023-02-02 10:55:00,111.6,111.63,111.37,111.38,72450.0,106.6734,106.702,106.4535,106.4631,72450.0
2023-02-02 11:00:00,111.38,111.53,111.31,111.52,44291.0,106.4631,106.6065,106.3962,106.5969,44291.0
2023-02-02 11:05:00,111.53,111.54,111.42,111.42,49257.0,106.6065,106.616,106.5013,106.5013,49257.0
2023-02-02 11:10:00,111.41,111.48,111.32,111.4,73948.0,106.4918,106.5587,106.4057,106.4822,73948.0
2023-02-02 11:15:00,111.41,111.56,111.34,111.38,34940.0,106.4918,106.6351,106.4248,106.4631,34940.0
2023-02-02 11:20:00,111.39,111.47,111.26,111.46,64018.0,106.4726,106.5491,106.3484,106.5396,64018.0
2023-02-02 11:25:00,111.46,111.58,111.41,111.41,64208.0,106.5396,106.6543,106.4918,106.4918,64208.0
2023-02-02 11:30:00,111.45,111.51,111.39,111.39,40554.0,106.53,106.5873,106.4726,106.4726,40554.0
2023-02-02 11:35:00,111.39,111.42,111.27,111.28,44744.0,106.4726,106.5013,106.3579,106.3675,44744.0
2023-02-02 11:40:00,111.29,111.3,111.04,111.14,36398.0,106.3771,106.3866,106.1381,106.2337,36398.0
2023-02-02 11:45:00,111.16,111.16,111.01,111.14,34788.0,106.2528,106.2528,106.1094,106.2337,34788.0
2023-02-02 11:50:00,111.14,111.22,111.08,111.21,28209.0,106.2337,106.3101,106.1763,106.3006,28209.0
2023-02-02 11:55:00,111.2,111.23,111.11,111.18,48238.0,106.291,106.3197,106.205,106.2719,48238.0
2023-02-02 12:00:00,111.2,111.44,111.19,111.4,43583.0,106.291,106.5204,106.2815,106.4822,43583.0
2023-02-02 12:05:00,111.4,111.5,111.39,111.46,28386.0,106.4822,106.5778,106.4726,106.5396,28386.0
2023-02-02 12:10:00,111.47,111.63,111.46,111.63,29721.0,106.5491,106.702,106.5396,106.702,29721.0
2023-02-02 12:15:00,111.62,111.71,111.61,111.62,42408.0,106.6925,106.7785,106.6829,106.6925,42408.0
2023-02-02 12:20:00,111.62,111.62,111.49,111.53,23155.0,106.6925,106.6925,106.5682,106.6065,23155.0
2023-02-02 12:25:00,111.54,111.55,111.45,111.52,31561.0,106.616,106.6256,106.53,106.5969,31561.0
2023-02-02 12:30:00,111.51,111.57,111.47,111.57,21265.0,106.5873,106.6447,106.5491,106.6447,21265.0
2023-02-02 12:35:00,111.55,111.61,111.49,111.57,47506.0,106.6256,106.6829,106.5682,106.6447,47506.0
2023-02-02 12:40:00,111.56,111.56,111.36,111.38,42780.0,106.6351,106.6351,106.444,106.4631,42780.0
2023-02-02 12:45:00,111.38,111.38,111.22,111.35,39889.0,106.4631,106.4631,106.3101,106.4344,39889.0
2023-02-02 12:50:00,111.36,111.4,111.25,111.4,47105.0,106.444,106.4822,106.3388,106.4822,47105.0
2023-02-02 12:55:00,111.4,111.46,111.36,111.4,34369.0,106.4822,106.5396,106.444,106.4822,34369.0
2023-02-02 13:00:00,111.4,111.58,111.38,111.58,23025.0,106.4822,106.6543,106.4631,106.6543,23025.0
2023-02-02 13:05:00,111.6,111.6,111.41,111.42,10731.0,106.6734,106.6734,106.4918,106.5013,10731.0
2023-02-02 13:10:00,111.41,111.44,111.28,111.3,31824.0,106.4918,106.5204,106.3675,106.3866,31824.0
2023-02-02 13:15:00,111.26,111.33,111.19,111.3,59422.0,106.3484,106.4153,106.2815,106.3866,59422.0
2023-02-02 13:20:00,111.3,111.34,111.19,111.27,37669.0,106.3866,106.4248,106.2815,106.3579,37669.0
2023-02-02 13:25:00,111.27,111.39,111.23,111.29,37510.0,106.3579,106.4726,106.3197,106.3771,37510.0
2023-02-02 13:30:00,111.31,111.48,111.31,111.45,19303.0,106.3962,106.5587,106.3962,106.53,19303.0
2023-02-02 13:35:00,111.44,111.6,111.43,111.58,12355.0,106.5204,106.6734,106.5109,106.6543,12355.0
2023-02-02 13:40:00,111.59,111.72,111.59,111.69,11767.0,106.6638,106.7881,106.6638,106.7594,11767.0
2023-02-02 13:45:00,111.69,111.72,111.65,111.7,27274.0,106.7594,106.7881,106.7212,106.769,27274.0
2023-02-02 13:50:00,111.7,111.72,111.65,111.69,22686.0,106.769,106.7881,106.7212,106.7594,22686.0
2023-02-02 13:55:00,111.69,111.69,111.62,111.68,27379.0,106.7594,106.7594,106.6925,106.7498,27379.0
2023-02-02 14:00:00,111.68,111.88,111.63,111.64,26754.0,106.7498,106.941,106.702,106.7116,26754.0
2023-02-02 14:05:00,111.64,111.73,111.61,111.67,14715.0,106.7116,106.7976,106.6829,106.7403,14715.0
2023-02-02 14:10:00,111.66,111.76,111.6,111.6,58159.0,106.7307,106.8263,106.6734,106.6734,58159.0
2023-02-02 14:15:00,111.59,111.63,111.54,111.58,15905.0,106.6638,106.702,106.616,106.6543,15905.0
2023-02-02 14:20:00,111.6,111.61,111.42,111.44,18805.0,106.6734,106.6829,106.5013,106.5204,18805.0
2023-02-02 14:25:00,111.42,111.51,111.37,111.45,17905.0,106.5013,106.5873,106.4535,106.53,17905.0
2023-02-02 14:30:00,111.44,111.52,111.37,111.42,16397.0,106.5204,106.5969,106.4535,106.5013,16397.0
2023-02-02 14:35:00,111.43,111.46,111.34,111.35,22070.0,106.5109,106.5396,106.4248,106.4344,22070.0
2023-02-02 14:40:00,111.35,111.43,111.3,111.43,13239.0,106.4344,106.5109,106.3866,106.5109,13239.0
2023-02-02 14:45:00,111.42,111.48,111.36,111.48,33648.0,106.5013,106.5587,106.444,106.5587,33648.0
2023-02-02 14:50:00,111.48,111.63,111.48,111.58,34705.0,106.5587,106.702,106.5587,106.6543,34705.0
2023-02-02 14:55:00,111.58,111.58,111.48,111.55,17598.0,106.6543,106.6543,106.5587,106.6256,17598.0
2023-02-02 15:00:00,111.55,111.67,111.49,111.49,20714.0,106.6256,106.7403,106.5682,106.5682,20714.0
2023-02-02 15:05:00,111.52,111.83,111.51,111.68,17020.0,106.5969,106.8932,106.5873,106.7498,17020.0
2023-02-02 15:10:00,111.71,111.84,111.7,111.84,18627.0,106.7785,106.9028,106.769,106.9028,18627.0
2023-02-02 15:15:00,111.81,111.84,111.65,111.77,42499.0,106.8741,106.9028,106.7212,106.8359,42499.0
2023-02-02 15:20:00,111.79,111.86,111.75,111.82,20893.0,106.855,106.9219,106.8167,106.8837,20893.0
2023-02-02 15:25:00,111.82,111.83,111.71,111.82,42982.0,106.8837,106.8932,106.7785,106.8837,42982.0
2023-02-02 15:30:00,111.85,111.93,111.84,111.93,36068.0,106.9123,106.9888,106.9028,106.9888,36068.0
2023-02-02 15:35:00,111.94,112.09,111.93,111.99,33675.0,106.9984,107.1417,106.9888,107.0462,33675.0
2023-02-02 15:40:00,111.98,111.99,111.78,111.96,36644.0,107.0366,107.0462,106.8454,107.0175,36644.0
2023-02-02 15:45:00,111.95,112.06,111.93,112.01,44048.0,107.0079,107.1131,106.9888,107.0653,44048.0
2023-02-02 15:50:00,112.01,112.28,111.99,112.24,79937.0,107.0653,107.3234,107.0462,107.2851,79937.0
2023-02-02 15:55:00,112.25,112.37,112.18,112.26,246317.0,107.2947,107.4094,107.2278,107.3042,246317.0
2023-02-03 09:30:00,111.81,111.98,111.22,111.54,148279.0,106.8741,107.0366,106.3101,106.616,148279.0
2023-02-03 09:35:00,111.52,111.88,111.46,111.79,21726.0,106.5969,106.941,106.5396,106.855,21726.0
2023-02-03 09:40:00,111.78,111.8,111.33,111.36,14172.0,106.8454,106.8645,106.4153,106.444,14172.0
2023-02-03 09:45:00,111.28,111.44,111.15,111.4,31964.0,106.3675,106.5204,106.2432,106.4822,31964.0
2023-02-03 09:50:00,111.39,111.53,111.12,111.31,12682.0,106.4726,106.6065,106.2146,106.3962,12682.0
2023-02-03 09:55:00,111.27,111.29,111.02,111.05,24869.0,106.3579,106.3771,106.119,106.1477,24869.0
2023-02-03 10:00:00,111.0,111.13,110.77,110.85,28748.0,106.0999,106.2241,105.88,105.9565,28748.0
2023-02-03 10:05:00,110.81,110.86,110.66,110.79,23379.0,105.9182,105.966,105.7749,105.8991,23379.0
2023-02-03 10:10:00,110.78,111.07,110.73,111.07,20374.0,105.8896,106.1668,105.8418,106.1668,20374.0
2023-02-03 10:15:00,111.05,111.14,111.0,111.14,62518.0,106.1477,106.2337,106.0999,106.2337,62518.0
2023-02-03 10:20:00,111.16,111.25,111.15,111.25,32539.0,106.2528,106.3388,106.2432,106.3388,32539.0
2023-02-03 10:25:00,111.27,111.3,111.1,111.1,25385.0,106.3579,106.3866,106.1954,106.1954,25385.0
2023-02-03 10:30:00,111.12,111.21,111.06,111.16,19084.0,106.2146,106.3006,106.1572,106.2528,19084.0
2023-02-03 10:35:00,111.19,111.4,111.13,111.35,15705.0,106.2815,106.4822,106.2241,106.4344,15705.0
2023-02-03 10:40:00,111.34,111.4,111.26,111.33,21441.0,106.4248,106.4822,106.3484,106.4153,21441.0
2023-02-03 10:45:00,111.34,111.34,111.2,111.2,21948.0,106.4248,106.4248,106.291,106.291,21948.0
2023-02-03 10:50:00,111.19,111.24,111.07,111.23,19840.0,106.2815,106.3293,106.1668,106.3197,19840.0
2023-02-03 10:55:00,111.22,111.32,111.14,111.27,57856.0,106.3101,106.4057,106.2337,106.3579,57856.0
2023-02-03 11:00:00,111.29,111.43,111.28,111.34,29426.0,106.3771,106.5109,106.3675,106.4248,29426.0
2023-02-03 11:05:00,111.34,111.51,111.32,111.51,25784.0,106.4248,106.5873,106.4057,106.5873,25784.0
2023-02-03 11:10:00,111.53,111.76,111.53,111.76,15576.0,106.6065,106.8263,106.6065,106.8263,15576.0
2023-02-03 11:15:00,111.76,111.8,111.65,111.71,16784.0,106.8263,106.8645,106.7212,106.7785,16784.0
2023-02-03 11:20:00,111.74,111.83,111.62,111.79,18736.0,106.8072,106.8932,106.6925,106.855,18736.0
2023-02-03 11:25:00,111.8,111.89,111.75,111.89,12694.0,106.8645,106.9506,106.8167,106.9506,12694.0
2023-02-03 11:30:00,111.89,112.0,111.86,111.86,20515.0,106.9506,107.0557,106.9219,106.9219,20515.0
2023-02-03 11:35:00,111.85,111.86,111.51,111.54,103150.0,106.9123,106.9219,106.5873,106.616,103150.0
2023-02-03 11:40:00,111.54,111.67,111.47,111.57,21856.0,106.616,106.7403,106.5491,106.6447,21856.0
2023-02-03 11:45:00,111.57,111.58,111.32,111.34,44198.0,106.6447,106.6543,106.4057,106.4248,44198.0
2023-02-03 11:50:00,111.34,111.49,111.34,111.41,14492.0,106.4248,106.5682,106.4248,106.4918,14492.0
2023-02-03 11:55:00,111.43,111.48,111.29,111.31,47444.0,106.5109,106.5587,106.3771,106.3962,47444.0
2023-02-03 12:00:00,111.31,111.62,111.3,111.62,18894.0,106.3962,106.6925,106.3866,106.6925,18894.0
2023-02-03 12:05:00,111.6,111.65,111.55,111.62,14140.0,106.6734,106.7212,106.6256,106.6925,14140.0
2023-02-03 12:10:00,111.6,111.75,111.6,111.74,16578.0,106.6734,106.8167,106.6734,106.8072,16578.0
2023-02-03 12:15:00,111.72,111.83,111.7,111.82,25978.0,106.7881,106.8932,106.769,106.8837,25978.0
2023-02-03 12:20:00,111.81,111.91,111.78,111.9,12160.0,106.8741,106.9697,106.8454,106.9601,12160.0
2023-02-03 12:25:00,111.89,111.97,111.86,111.95,15115.0,106.9506,107.027,106.9219,107.0079,15115.0
2023-02-03 12:30:00,111.95,112.06,111.95,112.04,17806.0,107.0079,107.1131,107.0079,107.0939,17806.0
2023-02-03 12:35:00,112.03,112.18,112.03,112.13,14663.0,107.0844,107.2278,107.0844,107.18,14663.0
2023-02-03 12:40:00,112.13,112.28,112.13,112.25,21577.0,107.18,107.3234,107.18,107.2947,21577.0
2023-02-03 12:45:00,112.27,112.28,112.21,112.26,20054.0,107.3138,107.3234,107.2564,107.3042,20054.0
2023-02-03 12:50:00,112.24,112.32,112.21,112.28,21085.0,107.2851,107.3616,107.2564,107.3234,21085.0
2023-02-03 12:55:00,112.28,112.33,112.04,112.08,20216.0,107.3234,107.3711,107.0939,107.1322,20216.0
2023-02-03 13:00:00,112.08,112.09,111.93,111.98,14924.0,107.1322,107.1417,106.9888,107.0366,14924.0
2023-02-03 13:05:00,111.98,112.02,111.69,111.69,18405.0,107.0366,107.0748,106.7594,106.7594,18405.0
2023-02-03 13:10:00,111.68,111.86,111.67,111.86,19021.0,106.7498,106.9219,106.7403,106.9219,19021.0
2023-02-03 13:15:00,111.87,111.89,111.73,111.77,13705.0,106.9315,106.9506,106.7976,106.8359,13705.0
2023-02-03 13:20:00,111.76,111.84,111.66,111.67,14171.0,106.8263,106.9028,106.7307,106.7403,14171.0
2023-02-03 13:25:00,111.71,111.71,111.6,111.61,9461.0,106.7785,106.7785,106.6734,106.6829,9461.0
2023-02-03 13:30:00,111.6,111.69,111.55,111.62,16802.0,106.6734,106.7594,106.6256,106.6925,16802.0
2023-02-03 13:35:00,111.62,111.76,111.6,111.69,21953.0,106.6925,106.8263,106.6734,106.7594,21953.0
2023-02-03 13:40:00,111.68,111.68,111.58,111.59,11267.0,106.7498,106.7498,106.6543,106.6638,11267.0
2023-02-03 13:45:00,111.59,111.64,111.52,111.62,13943.0,106.6638,106.7116,106.5969,106.6925,13943.0
2023-02-03 13:50:00,111.63,111.75,111.63,111.7,25220.0,106.702,106.8167,106.702,106.769,25220.0
2023-02-03 13:55:00,111.7,111.75,111.63,111.63,15547.0,106.769,106.8167,106.702,106.702,15547.0
2023-02-03 14:00:00,111.63,111.64,111.48,111.5,21870.0,106.702,106.7116,106.5587,106.5778,21870.0
2023-02-03 14:05:00,111.5,111.62,111.43,111.52,23034.0,106.5778,106.6925,106.5109,106.5969,23034.0
2023-02-03 14:10:00,111.53,111.53,111.41,111.46,14231.0,106.6065,106.6065,106.4918,106.5396,14231.0
2023-02-03 14:15:00,111.45,111.48,111.38,111.48,21869.0,106.53,106.5587,106.4631,106.5587,21869.0
2023-02-03 14:20:00,111.48,111.55,111.43,111.43,21346.0,106.5587,106.6256,106.5109,106.5109,21346.0
2023-02-03 14:25:00,111.45,111.51,111.42,111.51,13319.0,106.53,106.5873,106.5013,106.5873,13319.0
2023-02-03 14:30:00,111.5,111.54,111.37,111.53,19387.0,106.5778,106.616,106.4535,106.6065,19387.0
2023-02-03 14:35:00,111.53,111.7,111.53,111.69,16872.0,106.6065,106.769,106.6065,106.7594,16872.0
2023-02-03 14:40:00,111.69,111.71,111.6,111.64,14672.0,106.7594,106.7785,106.6734,106.7116,14672.0
2023-02-03 14:45:00,111.63,111.69,111.61,111.68,16696.0,106.702,106.7594,106.6829,106.7498,16696.0
2023-02-03 14:50:00,111.68,111.72,111.62,111.7,21747.0,106.7498,106.7881,106.6925,106.769,21747.0
2023-02-03 14:55:00,111.7,111.72,111.54,111.62,19791.0,106.769,106.7881,106.616,106.6925,19791.0
2023-02-03 15:00:00,111.62,111.62,111.52,111.6,28445.0,106.6925,106.6925,106.5969,106.6734,28445.0
2023-02-03 15:05:00,111.6,111.66,111.54,111.61,26858.0,106.6734,106.7307,106.616,106.6829,26858.0
2023-02-03 15:10:00,111.6,111.73,111.58,111.69,30368.0,106.6734,106.7976,106.6543,106.7594,30368.0
2023-02-03 15:15:00,111.67,111.88,111.65,111.84,30174.0,106.7403,106.941,106.7212,106.9028,30174.0
2023-02-03 15:20:00,111.86,111.88,111.74,111.87,24622.0,106.9219,106.941,106.8072,106.9315,24622.0
2023-02-03 15:25:00,111.88,111.96,111.88,111.9,24044.0,106.941,107.0175,106.941,106.9601,24044.0
2023-02-03 15:30:00,111.9,112.06,111.86,111.87,32989.0,106.9601,107.1131,106.9219,106.9315,32989.0
2023-02-03 15:35:00,111.86,111.91,111.78,111.84,31865.0,106.9219,106.9697,106.8454,106.9028,31865.0
2023-02-03 15:40:00,111.84,111.96,111.77,111.77,33786.0,106.9028,107.0175,106.8359,106.8359,33786.0
2023-02-03 15:45:00,111.77,111.8,111.65,111.7,33260.0,106.8359,106.8645,106.7212,106.769,33260.0
2023-02-03 15:50:00,111.71,111.81,111.6,111.81,60364.0,106.7785,106.8741,106.6734,106.8741,60364.0
2023-02-03 15:55:00,111.81,111.85,111.75,111.77,143601.0,106.8741,106.9123,106.8167,106.8359,143601.0
2023-02-06 09:30:00,111.57,111.69,111.11,111.12,105327.0,106.6447,106.7594,106.205,106.2146,105327.0
2023-02-06 09:35:00,111.13,111.16,110.82,110.9,24212.0,106.2241,106.2528,105.9278,106.0043,24212.0
2023-02-06 09:40:00,110.88,110.95,110.53,110.55,17211.0,105.9852,106.0521,105.6506,105.6697,17211.0
2023-02-06 09:45:00,110.55,110.94,110.52,110.88,24385.0,105.6697,106.0425,105.641,105.9852,24385.0
2023-02-06 09:50:00,110.88,111.04,110.84,111.01,18920.0,105.9852,106.1381,105.9469,106.1094,18920.0
2023-02-06 09:55:00,111.05,111.24,111.02,111.16,23623.0,106.1477,106.3293,106.119,106.2528,23623.0
2023-02-06 10:00:00,111.2,111.29,111.13,111.22,40717.0,106.291,106.3771,106.2241,106.3101,40717.0
2023-02-06 10:05:00,111.23,111.25,111.13,111.21,12274.0,106.3197,106.3388,106.2241,106.3006,12274.0
2023-02-06 10:10:00,111.24,111.25,111.12,111.2,19453.0,106.3293,106.3388,106.2146,106.291,19453.0
2023-02-06 10:15:00,111.21,111.21,111.02,111.09,13284.0,106.3006,106.3006,106.119,106.1859,13284.0
2023-02-06 10:20:00,111.12,111.13,110.96,110.98,19107.0,106.2146,106.2241,106.0616,106.0807,19107.0
2023-02-06 10:25:00,110.97,111.05,110.94,111.03,16432.0,106.0712,106.1477,106.0425,106.1285,16432.0
2023-02-06 10:30:00,110.97,111.0,110.89,110.95,9386.0,106.0712,106.0999,105.9947,106.0521,9386.0
2023-02-06 10:35:00,110.98,111.14,110.97,111.02,7658.0,106.0807,106.2337,106.0712,106.119,7658.0
2023-02-06 10:40:00,111.04,111.11,111.01,111.05,9950.0,106.1381,106.205,106.1094,106.1477,9950.0
2023-02-06 10:45:00,111.06,111.08,110.92,110.93,19642.0,106.1572,106.1763,106.0234,106.0329,19642.0
2023-02-06 10:50:00,110.95,111.09,110.94,111.01,8681.0,106.0521,106.1859,106.0425,106.1094,8681.0
2023-02-06 10:55:00,111.03,111.06,110.98,111.0,21706.0,106.1285,106.1572,106.0807,106.0999,21706.0
2023-02-06 11:00:00,111.02,111.07,110.97,110.97,24387.0,106.119,106.1668,106.0712,106.0712,24387.0
2023-02-06 11:05:00,110.96,111.09,110.91,110.92,15602.0,106.0616,106.1859,106.0138,106.0234,15602.0
2023-02-06 11:10:00,110.91,110.94,110.8,110.88,23386.0,106.0138,106.0425,105.9087,105.9852,23386.0
2023-02-06 11:15:00,110.86,111.02,110.84,110.97,26558.0,105.966,106.119,105.9469,106.0712,26558.0
2023-02-06 11:20:00,110.96,111.04,110.93,111.02,10830.0,106.0616,106.1381,106.0329,106.119,10830.0
2023-02-06 11:25:00,111.01,111.04,110.94,110.98,14907.0,106.1094,106.1381,106.0425,106.0807,14907.0
2023-02-06 11:30:00,110.99,111.03,110.81,110.84,18032.0,106.0903,106.1285,105.9182,105.9469,18032.0
2023-02-06 11:35:00,110.83,110.87,110.8,110.83,9844.0,105.9374,105.9756,105.9087,105.9374,9844.0
2023-02-06 11:40:00,110.82,110.85,110.77,110.77,8186.0,105.9278,105.9565,105.88,105.88,8186.0
2023-02-06 11:45:00,110.77,110.77,110.62,110.64,8148.0,105.88,105.88,105.7366,105.7558,8148.0
2023-02-06 11:50:00,110.64,110.68,110.59,110.66,11099.0,105.7558,105.794,105.708,105.7749,11099.0
2023-02-06 11:55:00,110.65,110.69,110.57,110.59,13438.0,105.7653,105.8035,105.6888,105.708,13438.0
2023-02-06 12:00:00,110.58,110.63,110.54,110.56,14584.0,105.6984,105.7462,105.6602,105.6793,14584.0
2023-02-06 12:05:00,110.55,110.65,110.55,110.59,9621.0,105.6697,105.7653,105.6697,105.708,9621.0
2023-02-06 12:10:00,110.58,110.61,110.54,110.56,10077.0,105.6984,105.7271,105.6602,105.6793,10077.0
2023-02-06 12:15:00,110.56,110.61,110.53,110.53,7478.0,105.6793,105.7271,105.6506,105.6506,7478.0
2023-02-06 12:20:00,110.5,110.59,110.46,110.54,10293.0,105.6219,105.708,105.5837,105.6602,10293.0
2023-02-06 12:25:00,110.54,110.63,110.48,110.58,30733.0,105.6602,105.7462,105.6028,105.6984,30733.0
2023-02-06 12:30:00,110.58,110.7,110.57,110.68,27173.0,105.6984,105.8131,105.6888,105.794,27173.0
2023-02-06 12:35:00,110.68,110.71,110.61,110.61,9537.0,105.794,105.8227,105.7271,105.7271,9537.0
2023-02-06 12:40:00,110.62,110.7,110.6,110.63,13113.0,105.7366,105.8131,105.7175,105.7462,13113.0
2023-02-06 12:45:00,110.66,110.7,110.65,110.66,8738.0,105.7749,105.8131,105.7653,105.7749,8738.0
2023-02-06 12:50:00,110.66,110.7,110.65,110.68,8147.0,105.7749,105.8131,105.7653,105.794,8147.0
2023-02-06 12:55:00,110.69,110.81,110.68,110.79,12234.0,105.8035,105.9182,105.794,105.8991,12234.0
2023-02-06 13:00:00,110.79,110.84,110.77,110.84,6554.0,105.8991,105.9469,105.88,105.9469,6554.0
2023-02-06 13:05:00,110.88,110.97,110.87,110.97,8377.0,105.9852,106.0712,105.9756,106.0712,8377.0
2023-02-06 13:10:00,110.96,111.03,110.83,110.99,11396.0,106.0616,106.1285,105.9374,106.0903,11396.0
2023-02-06 13:15:00,110.99,111.08,110.94,111.08,9825.0,106.0903,106.1763,106.0425,106.1763,9825.0
2023-02-06 13:20:00,111.07,111.1,111.05,111.09,8349.0,106.1668,106.1954,106.1477,106.1859,8349.0
2023-02-06 13:25:00,111.09,111.11,110.94,110.95,23907.0,106.1859,106.205,106.0425,106.0521,23907.0
2023-02-06 13:30:00,110.95,111.0,110.93,110.96,13012.0,106.0521,106.0999,106.0329,106.0616,13012.0
2023-02-06 13:35:00,110.97,110.99,110.93,110.97,14841.0,106.0712,106.0903,106.0329,106.0712,14841.0
2023-02-06 13:40:00,110.97,111.07,110.89,111.05,40907.0,106.0712,106.1668,105.9947,106.1477,40907.0
2023-02-06 13:45:00,111.07,111.07,110.94,110.95,150940.0,106.1668,106.1668,106.0425,106.0521,150940.0
2023-02-06 13:50:00,110.98,111.02,110.92,110.92,8502.0,106.0807,106.119,106.0234,106.0234,8502.0
2023-02-06 13:55:00,110.9,111.03,110.88,110.98,24488.0,106.0043,106.1285,105.9852,106.0807,24488.0
2023-02-06 14:00:00,110.97,111.03,110.94,110.95,24411.0,106.0712,106.1285,106.0425,106.0521,24411.0
2023-02-06 14:05:00,110.93,111.04,110.91,111.0,18041.0,106.0329,106.1381,106.0138,106.0999,18041.0
2023-02-06 14:10:00,111.01,111.05,110.98,111.0,12050.0,106.1094,106.1477,106.0807,106.0999,12050.0
2023-02-06 14:15:00,111.0,111.13,110.99,111.09,13889.0,106.0999,106.2241,106.0903,106.1859,13889.0
2023-02-06 14:20:00,111.1,111.21,111.09,111.15,25960.0,106.1954,106.3006,106.1859,106.2432,25960.0
2023-02-06 14:25:00,111.14,111.17,111.09,111.12,18586.0,106.2337,106.2624,106.1859,106.2146,18586.0
2023-02-06 14:30:00,111.13,111.14,111.02,111.04,18473.0,106.2241,106.2337,106.119,106.1381,18473.0
2023-02-06 14:35:00,111.03,111.08,111.01,111.06,15550.0,106.1285,106.1763,106.1094,106.1572,15550.0
2023-02-06 14:40:00,111.06,111.1,111.01,111.05,14077.0,106.1572,106.1954,106.1094,106.1477,14077.0
2023-02-06 14:45:00,111.05,111.09,111.02,111.04,12982.0,106.1477,106.1859,106.119,106.1381,12982.0
2023-02-06 14:50:00,111.02,111.05,110.94,111.04,14524.0,106.119,106.1477,106.0425,106.1381,14524.0
2023-02-06 14:55:00,111.04,111.11,111.03,111.1,13742.0,106.1381,106.205,106.1285,106.1954,13742.0
2023-02-06 15:00:00,111.09,111.12,111.02,111.03,13550.0,106.1859,106.2146,106.119,106.1285,13550.0
2023-02-06 15:05:00,111.03,111.04,110.9,110.94,17689.0,106.1285,106.1381,106.0043,106.0425,17689.0
2023-02-06 15:10:00,110.94,110.96,110.87,110.87,26668.0,106.0425,106.0616,105.9756,105.9756,26668.0
2023-02-06 15:15:00,110.86,110.93,110.8,110.87,29503.0,105.966,106.0329,105.9087,105.9756,29503.0
2023-02-06 15:20:00,110.87,110.91,110.82,110.83,15899.0,105.9756,106.0138,105.9278,105.9374,15899.0
2023-02-06 15:25:00,110.84,110.87,110.77,110.79,19239.0,105.9469,105.9756,105.88,105.8991,19239.0
2023-02-06 15:30:00,110.78,110.78,110.65,110.75,36037.0,105.8896,105.8896,105.7653,105.8609,36037.0
2023-02-06 15:35:00,110.75,110.87,110.75,110.79,20054.0,105.8609,105.9756,105.8609,105.8991,20054.0
2023-02-06 15:40:00,110.79,110.82,110.69,110.74,23044.0,105.8991,105.9278,105.8035,105.8513,23044.0
2023-02-06 15:45:00,110.74,110.77,110.68,110.69,65037.0,105.8513,105.88,105.794,105.8035,65037.0
2023-02-06 15:50:00,110.7,110.89,110.68,110.85,64193.0,105.8131,105.9947,105.794,105.9565,64193.0
2023-02-06 15:55:00,110.84,110.85,110.7,110.75,152264.0,105.9469,105.9565,105.8131,105.8609,152264.0
2023-02-07 09:30:00,110.04,110.51,109.88,110.47,124095.0,105.1822,105.6315,105.0293,105.5933,124095.0
2023-02-07 09:35:00,110.42,110.58,110.37,110.55,19070.0,105.5455,105.6984,105.4977,105.6697,19070.0
2023-02-07 09:40:00,110.57,110.63,110.36,110.58,13811.0,105.6888,105.7462,105.4881,105.6984,13811.0
2023-02-07 09:45:00,110.58,110.73,110.48,110.55,17297.0,105.6984,105.8418,105.6028,105.6697,17297.0
2023-02-07 09:50:00,110.53,110.78,110.51,110.77,15975.0,105.6506,105.8896,105.6315,105.88,15975.0
2023-02-07 09:55:00,110.77,110.85,110.7,110.77,16989.0,105.88,105.9565,105.8131,105.88,16989.0
2023-02-07 10:00:00,110.77,110.84,110.68,110.75,24229.0,105.88,105.9469,105.794,105.8609,24229.0
2023-02-07 10:05:00,110.73,110.94,110.72,110.82,25949.0,105.8418,106.0425,105.8322,105.9278,25949.0
2023-02-07 10:10:00,110.81,110.95,110.72,110.9,18252.0,105.9182,106.0521,105.8322,106.0043,18252.0
2023-02-07 10:15:00,110.88,111.02,110.8,111.02,15756.0,105.9852,106.119,105.9087,106.119,15756.0
2023-02-07 10:20:00,110.99,111.04,110.92,110.92,13869.0,106.0903,106.1381,106.0234,106.0234,13869.0
2023-02-07 10:25:00,110.93,111.01,110.92,110.95,17138.0,106.0329,106.1094,106.0234,106.0521,17138.0
2023-02-07 10:30:00,110.94,110.96,110.83,110.95,17807.0,106.0425,106.0616,105.9374,106.0521,17807.0
2023-02-07 10:35:00,110.95,111.04,110.9,111.02,15012.0,106.0521,106.1381,106.0043,106.119,15012.0
2023-02-07 10:40:00,111.03,111.05,110.91,110.96,14425.0,106.1285,106.1477,106.0138,106.0616,14425.0
2023-02-07 10:45:00,110.95,111.0,110.91,110.97,14368.0,106.0521,106.0999,106.0138,106.0712,14368.0
2023-02-07 10:50:00,110.97,111.02,110.91,111.02,13957.0,106.0712,106.119,106.0138,106.119,13957.0
2023-02-07 10:55:00,111.01,111.02,110.86,110.9,13522.0,106.1094,106.119,105.966,106.0043,13522.0
2023-02-07 11:00:00,110.89,110.97,110.85,110.88,18562.0,105.9947,106.0712,105.9565,105.9852,18562.0
2023-02-07 11:05:00,110.88,111.07,110.85,111.05,23638.0,105.9852,106.1668,105.9565,106.1477,23638.0
2023-02-07 11:10:00,111.04,111.13,111.0,111.07,14511.0,106.1381,106.2241,106.0999,106.1668,14511.0
2023-02-07 11:15:00,111.11,111.22,111.09,111.2,14825.0,106.205,106.3101,106.1859,106.291,14825.0
2023-02-07 11:20:00,111.19,111.21,111.1,111.12,9648.0,106.2815,106.3006,106.1954,106.2146,9648.0
2023-02-07 11:25:00,111.13,111.19,111.12,111.13,10442.0,106.2241,106.2815,106.2146,106.2241,10442.0
2023-02-07 11:30:00,111.13,111.26,111.12,111.22,26186.0,106.2241,106.3484,106.2146,106.3101,26186.0
2023-02-07 11:35:00,111.2,111.24,111.17,111.23,19172.0,106.291,106.3293,106.2624,106.3197,19172.0
2023-02-07 11:40:00,111.23,111.25,111.17,111.21,12178.0,106.3197,106.3388,106.2624,106.3006,12178.0
2023-02-07 11:45:00,111.2,111.37,111.2,111.35,13175.0,106.291,106.4535,106.291,106.4344,13175.0
2023-02-07 11:50:00,111.37,111.41,111.34,111.34,12924.0,106.4535,106.4918,106.4248,106.4248,12924.0
2023-02-07 11:55:00,111.34,111.36,111.15,111.18,19616.0,106.4248,106.444,106.2432,106.2719,19616.0
2023-02-07 12:00:00,111.16,111.18,111.13,111.18,10006.0,106.2528,106.2719,106.2241,106.2719,10006.0
2023-02-07 12:05:00,111.18,111.3,111.17,111.26,11799.0,106.2719,106.3866,106.2624,106.3484,11799.0
2023-02-07 12:10:00,111.25,111.3,111.22,111.28,6856.0,106.3388,106.3866,106.3101,106.3675,6856.0
2023-02-07 12:15:00,111.29,111.31,111.23,111.31,16249.0,106.3771,106.3962,106.3197,106.3962,16249.0
2023-02-07 12:20:00,111.31,111.31,111.18,111.23,8205.0,106.3962,106.3962,106.2719,106.3197,8205.0
2023-02-07 12:25:00,111.25,111.3,111.22,111.27,9987.0,106.3388,106.3866,106.3101,106.3579,9987.0
2023-02-07 12:30:00,111.27,111.39,111.27,111.38,19134.0,106.3579,106.4726,106.3579,106.4631,19134.0
2023-02-07 12:35:00,111.35,111.43,111.35,111.39,7746.0,106.4344,106.5109,106.4344,106.4726,7746.0
2023-02-07 12:40:00,111.4,111.67,111.32,111.49,34135.0,106.4822,106.7403,106.4057,106.5682,34135.0
2023-02-07 12:45:00,111.51,111.83,111.51,111.78,30681.0,106.5873,106.8932,106.5873,106.8454,30681.0
2023-02-07 12:50:00,111.84,112.06,111.76,112.03,18869.0,106.9028,107.1131,106.8263,107.0844,18869.0
2023-02-07 12:55:00,112.05,112.13,112.0,112.05,19264.0,107.1035,107.18,107.0557,107.1035,19264.0
2023-02-07 13:00:00,112.11,112.22,112.07,112.14,8529.0,107.1609,107.266,107.1226,107.1895,8529.0
2023-02-07 13:05:00,112.14,112.22,112.07,112.12,11679.0,107.1895,107.266,107.1226,107.1704,11679.0
2023-02-07 13:10:00,112.16,112.2,112.02,112.04,14420.0,107.2087,107.2469,107.0748,107.0939,14420.0
2023-02-07 13:15:00,112.02,112.07,111.77,111.88,21964.0,107.0748,107.1226,106.8359,106.941,21964.0
2023-02-07 13:20:00,111.83,111.89,111.63,111.64,11243.0,106.8932,106.9506,106.702,106.7116,11243.0
2023-02-07 13:25:00,111.65,111.74,111.32,111.32,38894.0,106.7212,106.8072,106.4057,106.4057,38894.0
2023-02-07 13:30:00,111.25,111.25,110.85,110.85,11558.0,106.3388,106.3388,105.9565,105.9565,11558.0
2023-02-07 13:35:00,110.83,110.98,110.8,110.96,15624.0,105.9374,106.0807,105.9087,106.0616,15624.0
2023-02-07 13:40:00,110.99,111.05,110.93,110.98,27181.0,106.0903,106.1477,106.0329,106.0807,27181.0
2023-02-07 13:45:00,110.97,110.97,110.72,110.79,9642.0,106.0712,106.0712,105.8322,105.8991,9642.0
2023-02-07 13:50:00,110.75,110.89,110.72,110.82,10995.0,105.8609,105.9947,105.8322,105.9278,10995.0
2023-02-07 13:55:00,110.86,110.96,110.85,110.94,11674.0,105.966,106.0616,105.9565,106.0425,11674.0
2023-02-07 14:00:00,110.98,111.22,110.97,111.2,14031.0,106.0807,106.3101,106.0712,106.291,14031.0
2023-02-07 14:05:00,111.2,111.53,111.2,111.5,15611.0,106.291,106.6065,106.291,106.5778,15611.0
2023-02-07 14:10:00,111.48,111.64,111.46,111.59,13488.0,106.5587,106.7116,106.5396,106.6638,13488.0
2023-02-07 14:15:00,111.62,111.75,111.62,111.72,16317.0,106.6925,106.8167,106.6925,106.7881,16317.0
2023-02-07 14:20:00,111.7,111.76,111.64,111.73,15148.0,106.769,106.8263,106.7116,106.7976,15148.0
2023-02-07 14:25:00,111.73,111.83,111.71,111.76,14768.0,106.7976,106.8932,106.7785,106.8263,14768.0
2023-02-07 14:30:00,111.73,111.98,111.72,111.94,16856.0,106.7976,107.0366,106.7881,106.9984,16856.0
2023-02-07 14:35:00,111.93,112.02,111.89,112.01,17052.0,106.9888,107.0748,106.9506,107.0653,17052.0
2023-02-07 14:40:00,112.01,112.13,111.97,112.04,37844.0,107.0653,107.18,107.027,107.0939,37844.0
2023-02-07 14:45:00,112.03,112.18,111.96,112.0,73651.0,107.0844,107.2278,107.0175,107.0557,73651.0
2023-02-07 14:50:00,112.01,112.08,111.95,112.01,22165.0,107.0653,107.1322,107.0079,107.0653,22165.0
2023-02-07 14:55:00,112.01,112.11,112.01,112.1,24426.0,107.0653,107.1609,107.0653,107.1513,24426.0
2023-02-07 15:00:00,112.1,112.33,112.1,112.16,23708.0,107.1513,107.3711,107.1513,107.2087,23708.0
2023-02-07 15:05:00,112.14,112.17,111.93,111.96,18437.0,107.1895,107.2182,106.9888,107.0175,18437.0
2023-02-07 15:10:00,111.95,112.04,111.95,112.01,20835.0,107.0079,107.0939,107.0079,107.0653,20835.0
2023-02-07 15:15:00,112.0,112.14,112.0,112.09,21539.0,107.0557,107.1895,107.0557,107.1417,21539.0
2023-02-07 15:20:00,112.1,112.25,112.06,112.23,18529.0,107.1513,107.2947,107.1131,107.2756,18529.0
2023-02-07 15:25:00,112.23,112.24,112.05,112.07,48392.0,107.2756,107.2851,107.1035,107.1226,48392.0
2023-02-07 15:30:00,112.07,112.11,112.0,112.05,48452.0,107.1226,107.1609,107.0557,107.1035,48452.0
2023-02-07 15:35:00,112.04,112.21,111.96,112.2,50054.0,107.0939,107.2564,107.0175,107.2469,50054.0
2023-02-07 15:40:00,112.2,112.34,112.18,112.33,41141.0,107.2469,107.3807,107.2278,107.3711,41141.0
2023-02-07 15:45:00,112.33,112.39,112.27,112.32,62685.0,107.3711,107.4285,107.3138,107.3616,62685.0
2023-02-07 15:50:00,112.31,112.41,112.27,112.36,83339.0,107.352,107.4476,107.3138,107.3998,83339.0
2023-02-07 15:55:00,112.35,112.35,111.88,111.97,239438.0,107.3903,107.3903,106.941,107.027,239438.0
2023-02-08 09:30:00,111.4,111.76,111.12,111.76,77654.0,106.4822,106.8263,106.2146,106.8263,77654.0
2023-02-08 09:35:00,111.7,111.79,111.43,111.76,44549.0,106.769,106.855,106.5109,106.8263,44549.0
2023-02-08 09:40:00,111.75,111.87,111.62,111.65,23075.0,106.8167,106.9315,106.6925,106.7212,23075.0
2023-02-08 09:45:00,111.61,111.66,111.39,111.46,15425.0,106.6829,106.7307,106.4726,106.5396,15425.0
2023-02-08 09:50:00,111.48,111.75,111.45,111.75,9420.0,106.5587,106.8167,106.53,106.8167,9420.0
2023-02-08 09:55:00,111.76,111.78,111.51,111.63,13966.0,106.8263,106.8454,106.5873,106.702,13966.0
2023-02-08 10:00:00,111.61,111.61,111.41,111.42,10828.0,106.6829,106.6829,106.4918,106.5013,10828.0
2023-02-08 10:05:00,111.42,111.42,111.04,111.09,43562.0,106.5013,106.5013,106.1381,106.1859,43562.0
2023-02-08 10:10:00,111.1,111.19,111.08,111.18,24509.0,106.1954,106.2815,106.1763,106.2719,24509.0
2023-02-08 10:15:00,111.18,111.37,111.17,111.36,28357.0,106.2719,106.4535,106.2624,106.444,28357.0
2023-02-08 10:20:00,111.32,111.35,111.13,111.22,12363.0,106.4057,106.4344,106.2241,106.3101,12363.0
2023-02-08 10:25:00,111.2,111.21,111.02,111.05,17214.0,106.291,106.3006,106.119,106.1477,17214.0
2023-02-08 10:30:00,111.03,111.05,110.84,110.94,45787.0,106.1285,106.1477,105.9469,106.0425,45787.0
2023-02-08 10:35:00,110.93,111.14,110.88,111.13,19751.0,106.0329,106.2337,105.9852,106.2241,19751.0
2023-02-08 10:40:00,111.14,111.19,111.1,111.19,11967.0,106.2337,106.2815,106.1954,106.2815,11967.0
2023-02-08 10:45:00,111.19,111.24,111.1,111.12,20752.0,106.2815,106.3293,106.1954,106.2146,20752.0
2023-02-08 10:50:00,111.11,111.14,111.01,111.03,15145.0,106.205,106.2337,106.1094,106.1285,15145.0
2023-02-08 10:55:00,111.04,111.11,111.0,111.1,22993.0,106.1381,106.205,106.0999,106.1954,22993.0
2023-02-08 11:00:00,111.04,111.05,110.87,110.96,31743.0,106.1381,106.1477,105.9756,106.0616,31743.0
2023-02-08 11:05:00,110.97,111.0,110.9,110.97,16098.0,106.0712,106.0999,106.0043,106.0712,16098.0
2023-02-08 11:10:00,110.98,111.07,110.93,111.02,16538.0,106.0807,106.1668,106.0329,106.119,16538.0
2023-02-08 11:15:00,111.04,111.08,110.99,111.08,10710.0,106.1381,106.1763,106.0903,106.1763,10710.0
2023-02-08 11:20:00,111.06,111.1,110.86,110.86,5543.0,106.1572,106.1954,105.966,105.966,5543.0
2023-02-08 11:25:00,110.88,110.89,110.61,110.7,32897.0,105.9852,105.9947,105.7271,105.8131,32897.0
2023-02-08 11:30:00,110.7,110.77,110.63,110.66,12018.0,105.8131,105.88,105.7462,105.7749,12018.0
2023-02-08 11:35:00,110.67,110.79,110.66,110.78,29740.0,105.7844,105.8991,105.7749,105.8896,29740.0
2023-02-08 11:40:00,110.76,110.76,110.63,110.68,7881.0,105.8705,105.8705,105.7462,105.794,7881.0
2023-02-08 11:45:00,110.68,110.73,110.47,110.48,52194.0,105.794,105.8418,105.5933,105.6028,52194.0
2023-02-08 11:50:00,110.49,110.59,110.35,110.45,61691.0,105.6124,105.708,105.4786,105.5741,61691.0
2023-02-08 11:55:00,110.45,110.67,110.43,110.58,32640.0,105.5741,105.7844,105.555,105.6984,32640.0
2023-02-08 12:00:00,110.56,110.63,110.46,110.46,30540.0,105.6793,105.7462,105.5837,105.5837,30540.0
2023-02-08 12:05:00,110.46,110.55,110.43,110.48,33755.0,105.5837,105.6697,105.555,105.6028,33755.0
2023-02-08 12:10:00,110.48,110.56,110.41,110.43,23027.0,105.6028,105.6793,105.5359,105.555,23027.0
2023-02-08 12:15:00,110.4,110.43,110.33,110.39,21066.0,105.5263,105.555,105.4594,105.5168,21066.0
2023-02-08 12:20:00,110.42,110.49,110.41,110.41,23900.0,105.5455,105.6124,105.5359,105.5359,23900.0
2023-02-08 12:25:00,110.4,110.48,110.31,110.47,33607.0,105.5263,105.6028,105.4403,105.5933,33607.0
2023-02-08 12:30:00,110.48,110.51,110.38,110.44,42162.0,105.6028,105.6315,105.5072,105.5646,42162.0
2023-02-08 12:35:00,110.43,110.46,110.34,110.34,12108.0,105.555,105.5837,105.469,105.469,12108.0
2023-02-08 12:40:00,110.33,110.4,110.31,110.35,15645.0,105.4594,105.5263,105.4403,105.4786,15645.0
2023-02-08 12:45:00,110.34,110.4,110.33,110.4,13602.0,105.469,105.5263,105.4594,105.5263,13602.0
2023-02-08 12:50:00,110.4,110.44,110.36,110.38,18783.0,105.5263,105.5646,105.4881,105.5072,18783.0
2023-02-08 12:55:00,110.4,110.43,110.31,110.43,41051.0,105.5263,105.555,105.4403,105.555,41051.0
2023-02-08 13:00:00,110.45,110.48,110.41,110.42,27979.0,105.5741,105.6028,105.5359,105.5455,27979.0
2023-02-08 13:05:00,110.42,110.45,110.33,110.36,15978.0,105.5455,105.5741,105.4594,105.4881,15978.0
2023-02-08 13:10:00,110.34,110.38,110.31,110.34,26719.0,105.469,105.5072,105.4403,105.469,26719.0
2023-02-08 13:15:00,110.34,110.39,110.29,110.36,18283.0,105.469,105.5168,105.4212,105.4881,18283.0
2023-02-08 13:20:00,110.36,110.45,110.34,110.44,17358.0,105.4881,105.5741,105.469,105.5646,17358.0
2023-02-08 13:25:00,110.44,110.54,110.4,110.4,48128.0,105.5646,105.6602,105.5263,105.5263,48128.0
2023-02-08 13:30:00,110.39,110.44,110.29,110.31,35079.0,105.5168,105.5646,105.4212,105.4403,35079.0
2023-02-08 13:35:00,110.28,110.35,110.15,110.19,17757.0,105.4116,105.4786,105.2874,105.3256,17757.0
2023-02-08 13:40:00,110.18,110.27,110.14,110.25,25129.0,105.3161,105.4021,105.2778,105.383,25129.0
2023-02-08 13:45:00,110.21,110.23,110.15,110.23,23867.0,105.3447,105.3639,105.2874,105.3639,23867.0
2023-02-08 13:50:00,110.21,110.27,110.14,110.16,14057.0,105.3447,105.4021,105.2778,105.2969,14057.0
2023-02-08 13:55:00,110.17,110.31,110.15,110.28,19146.0,105.3065,105.4403,105.2874,105.4116,19146.0
2023-02-08 14:00:00,110.29,110.29,110.12,110.21,17713.0,105.4212,105.4212,105.2587,105.3447,17713.0
2023-02-08 14:05:00,110.2,110.26,110.15,110.26,20510.0,105.3352,105.3925,105.2874,105.3925,20510.0
2023-02-08 14:10:00,110.27,110.31,110.21,110.3,11545.0,105.4021,105.4403,105.3447,105.4308,11545.0
2023-02-08 14:15:00,110.31,110.42,110.3,110.41,14877.0,105.4403,105.5455,105.4308,105.5359,14877.0
2023-02-08 14:20:00,110.42,110.42,110.34,110.37,12073.0,105.5455,105.5455,105.469,105.4977,12073.0
2023-02-08 14:25:00,110.35,110.37,110.22,110.22,10152.0,105.4786,105.4977,105.3543,105.3543,10152.0
2023-02-08 14:30:00,110.21,110.28,110.2,110.25,18317.0,105.3447,105.4116,105.3352,105.383,18317.0
2023-02-08 14:35:00,110.26,110.33,110.26,110.32,16755.0,105.3925,105.4594,105.3925,105.4499,16755.0
2023-02-08 14:40:00,110.31,110.33,110.11,110.17,12789.0,105.4403,105.4594,105.2491,105.3065,12789.0
2023-02-08 14:45:00,110.15,110.18,110.1,110.11,12164.0,105.2874,105.3161,105.2396,105.2491,12164.0
2023-02-08 14:50:00,110.1,110.15,110.08,110.15,11528.0,105.2396,105.2874,105.2205,105.2874,11528.0
2023-02-08 14:55:00,110.14,110.27,110.13,110.25,15887.0,105.2778,105.4021,105.2683,105.383,15887.0
2023-02-08 15:00:00,110.25,110.26,110.11,110.11,15616.0,105.383,105.3925,105.2491,105.2491,15616.0
2023-02-08 15:05:00,110.09,110.09,109.95,110.01,59445.0,105.23,105.23,105.0962,105.1536,59445.0
2023-02-08 15:10:00,110.0,110.01,109.76,109.8,17374.0,105.144,105.1536,104.9146,104.9528,17374.0
2023-02-08 15:15:00,109.8,109.9,109.74,109.75,25690.0,104.9528,105.0484,104.8955,104.905,25690.0
2023-02-08 15:20:00,109.75,109.9,109.74,109.9,30334.0,104.905,105.0484,104.8955,105.0484,30334.0
2023-02-08 15:25:00,109.91,109.95,109.86,109.92,23386.0,105.058,105.0962,105.0102,105.0675,23386.0
2023-02-08 15:30:00,109.91,110.0,109.87,109.92,54266.0,105.058,105.144,105.0197,105.0675,54266.0
2023-02-08 15:35:00,109.93,110.1,109.93,110.1,32271.0,105.0771,105.2396,105.0771,105.2396,32271.0
2023-02-08 15:40:00,110.08,110.12,110.0,110.04,40264.0,105.2205,105.2587,105.144,105.1822,40264.0
2023-02-08 15:45:00,110.03,110.04,109.91,109.96,50156.0,105.1727,105.1822,105.058,105.1058,50156.0
2023-02-08 15:50:00,109.97,110.25,109.94,110.18,111559.0,105.1153,105.383,105.0867,105.3161,111559.0
2023-02-08 15:55:00,110.18,110.27,110.08,110.21,193763.0,105.3161,105.4021,105.2205,105.3447,193763.0
2023-02-09 09:30:00,110.69,111.09,110.48,110.56,92381.0,105.8035,106.1859,105.6028,105.6793,92381.0
2023-02-09 09:35:00,110.71,111.27,110.63,111.18,33808.0,105.8227,106.3579,105.7462,106.2719,33808.0
2023-02-09 09:40:00,111.17,111.18,110.93,111.09,12043.0,106.2624,106.2719,106.0329,106.1859,12043.0
2023-02-09 09:45:00,111.1,111.11,110.64,110.67,39966.0,106.1954,106.205,105.7558,105.7844,39966.0
2023-02-09 09:50:00,110.69,111.04,110.68,110.98,26649.0,105.8035,106.1381,105.794,106.0807,26649.0
2023-02-09 09:55:00,111.05,111.08,110.82,110.93,24350.0,106.1477,106.1763,105.9278,106.0329,24350.0
2023-02-09 10:00:00,110.93,111.02,110.86,110.94,25781.0,106.0329,106.119,105.966,106.0425,25781.0
2023-02-09 10:05:00,110.96,111.06,110.7,110.7,16334.0,106.0616,106.1572,105.8131,105.8131,16334.0
2023-02-09 10:10:00,110.68,110.68,110.53,110.54,9184.0,105.794,105.794,105.6506,105.6602,9184.0
2023-02-09 10:15:00,110.55,110.58,110.4,110.5,18967.0,105.6697,105.6984,105.5263,105.6219,18967.0
2023-02-09 10:20:00,110.5,110.51,110.2,110.29,23955.0,105.6219,105.6315,105.3352,105.4212,23955.0
2023-02-09 10:25:00,110.27,110.29,109.99,110.01,19025.0,105.4021,105.4212,105.1344,105.1536,19025.0
2023-02-09 10:30:00,109.99,110.08,109.92,109.92,14344.0,105.1344,105.2205,105.0675,105.0675,14344.0
2023-02-09 10:35:00,109.95,110.05,109.93,109.98,20553.0,105.0962,105.1918,105.0771,105.1249,20553.0
2023-02-09 10:40:00,109.96,110.1,109.95,109.99,17531.0,105.1058,105.2396,105.0962,105.1344,17531.0
2023-02-09 10:45:00,109.98,110.13,109.95,110.13,14302.0,105.1249,105.2683,105.0962,105.2683,14302.0
2023-02-09 10:50:00,110.14,110.17,109.96,110.02,17881.0,105.2778,105.3065,105.1058,105.1631,17881.0
2023-02-09 10:55:00,110.03,110.22,109.99,110.22,12911.0,105.1727,105.3543,105.1344,105.3543,12911.0
2023-02-09 11:00:00,110.22,110.26,110.03,110.05,11621.0,105.3543,105.3925,105.1727,105.1918,11621.0
2023-02-09 11:05:00,110.05,110.06,109.92,109.94,10749.0,105.1918,105.2014,105.0675,105.0867,10749.0
2023-02-09 11:10:00,109.96,110.07,109.9,110.06,7263.0,105.1058,105.2109,105.0484,105.2014,7263.0
2023-02-09 11:15:00,110.05,110.05,109.94,109.96,7610.0,105.1918,105.1918,105.0867,105.1058,7610.0
2023-02-09 11:20:00,109.94,109.94,109.8,109.81,9646.0,105.0867,105.0867,104.9528,104.9624,9646.0
2023-02-09 11:25:00,109.83,109.92,109.8,109.87,10132.0,104.9815,105.0675,104.9528,105.0197,10132.0
2023-02-09 11:30:00,109.87,109.93,109.82,109.86,7567.0,105.0197,105.0771,104.972,105.0102,7567.0
2023-02-09 11:35:00,109.86,109.89,109.75,109.85,12922.0,105.0102,105.0389,104.905,105.0006,12922.0
2023-02-09 11:40:00,109.83,109.94,109.77,109.89,7684.0,104.9815,105.0867,104.9242,105.0389,7684.0
2023-02-09 11:45:00,109.9,109.91,109.69,109.73,19151.0,105.0484,105.058,104.8477,104.8859,19151.0
2023-02-09 11:50:00,109.75,109.85,109.74,109.81,9439.0,104.905,105.0006,104.8955,104.9624,9439.0
2023-02-09 11:55:00,109.8,109.85,109.76,109.82,17150.0,104.9528,105.0006,104.9146,104.972,17150.0
2023-02-09 12:00:00,109.86,109.91,109.82,109.82,7220.0,105.0102,105.058,104.972,104.972,7220.0
2023-02-09 12:05:00,109.82,109.86,109.79,109.83,6708.0,104.972,105.0102,104.9433,104.9815,6708.0
2023-02-09 12:10:00,109.84,109.91,109.82,109.88,6972.0,104.9911,105.058,104.972,105.0293,6972.0
2023-02-09 12:15:00,109.88,109.88,109.69,109.79,14758.0,105.0293,105.0293,104.8477,104.9433,14758.0
2023-02-09 12:20:00,109.77,109.79,109.63,109.66,12964.0,104.9242,104.9433,104.7903,104.819,12964.0
2023-02-09 12:25:00,109.67,109.72,109.55,109.55,22661.0,104.8286,104.8764,104.7139,104.7139,22661.0
2023-02-09 12:30:00,109.55,109.56,109.29,109.31,14495.0,104.7139,104.7234,104.4653,104.4845,14495.0
2023-02-09 12:35:00,109.3,109.37,109.2,109.24,56352.0,104.4749,104.5418,104.3793,104.4176,56352.0
2023-02-09 12:40:00,109.23,109.32,109.17,109.19,14903.0,104.408,104.494,104.3506,104.3698,14903.0
2023-02-09 12:45:00,109.17,109.18,109.04,109.06,28978.0,104.3506,104.3602,104.2264,104.2455,28978.0
2023-02-09 12:50:00,109.05,109.18,109.04,109.16,13032.0,104.2359,104.3602,104.2264,104.3411,13032.0
2023-02-09 12:55:00,109.15,109.21,109.1,109.19,17588.0,104.3315,104.3889,104.2837,104.3698,17588.0
2023-02-09 13:00:00,109.15,109.18,109.05,109.11,20538.0,104.3315,104.3602,104.2359,104.2933,20538.0
2023-02-09 13:05:00,109.11,109.22,109.11,109.14,8751.0,104.2933,104.3984,104.2933,104.322,8751.0
2023-02-09 13:10:00,109.14,109.2,109.12,109.14,9235.0,104.322,104.3793,104.3029,104.322,9235.0
2023-02-09 13:15:00,109.14,109.18,109.06,109.07,12657.0,104.322,104.3602,104.2455,104.2551,12657.0
2023-02-09 13:20:00,109.07,109.1,109.02,109.06,8884.0,104.2551,104.2837,104.2073,104.2455,8884.0
2023-02-09 13:25:00,109.06,109.15,108.94,108.94,36632.0,104.2455,104.3315,104.1308,104.1308,36632.0
2023-02-09 13:30:00,108.93,109.05,108.87,109.05,14249.0,104.1212,104.2359,104.0639,104.2359,14249.0
2023-02-09 13:35:00,109.02,109.02,108.89,108.94,12739.0,104.2073,104.2073,104.083,104.1308,12739.0
2023-02-09 13:40:00,108.95,108.96,108.75,108.77,17675.0,104.1404,104.1499,103.9492,103.9683,17675.0
2023-02-09 13:45:00,108.74,108.75,108.58,108.68,39654.0,103.9396,103.9492,103.7867,103.8823,39654.0
2023-02-09 13:50:00,108.69,108.78,108.65,108.73,20604.0,103.8918,103.9779,103.8536,103.9301,20604.0
2023-02-09 13:55:00,108.72,108.72,108.62,108.69,19406.0,103.9205,103.9205,103.8249,103.8918,19406.0
2023-02-09 14:00:00,108.7,108.77,108.55,108.55,29631.0,103.9014,103.9683,103.758,103.758,29631.0
2023-02-09 14:05:00,108.56,108.62,108.49,108.54,17098.0,103.7676,103.8249,103.7007,103.7485,17098.0
2023-02-09 14:10:00,108.51,108.52,108.39,108.44,12985.0,103.7198,103.7293,103.6051,103.6529,12985.0
2023-02-09 14:15:00,108.44,108.44,108.22,108.26,39588.0,103.6529,103.6529,103.4426,103.4808,39588.0
2023-02-09 14:20:00,108.25,108.31,108.23,108.26,14176.0,103.4713,103.5286,103.4521,103.4808,14176.0
2023-02-09 14:25:00,108.26,108.31,108.18,108.19,24853.0,103.4808,103.5286,103.4043,103.4139,24853.0
2023-02-09 14:30:00,108.18,108.3,108.17,108.2,29084.0,103.4043,103.5191,103.3948,103.4235,29084.0
2023-02-09 14:35:00,108.19,108.26,108.17,108.24,14664.0,103.4139,103.4808,103.3948,103.4617,14664.0
2023-02-09 14:40:00,108.23,108.42,108.23,108.38,18011.0,103.4521,103.6338,103.4521,103.5955,18011.0
2023-02-09 14:45:00,108.4,108.46,108.31,108.45,16144.0,103.6146,103.672,103.5286,103.6624,16144.0
2023-02-09 14:50:00,108.46,108.49,108.39,108.42,26416.0,103.672,103.7007,103.6051,103.6338,26416.0
2023-02-09 14:55:00,108.41,108.43,108.37,108.42,15465.0,103.6242,103.6433,103.586,103.6338,15465.0
2023-02-09 15:00:00,108.43,108.44,108.2,108.2,15326.0,103.6433,103.6529,103.4235,103.4235,15326.0
2023-02-09 15:05:00,108.19,108.31,108.16,108.31,11339.0,103.4139,103.5286,103.3852,103.5286,11339.0
2023-02-09 15:10:00,108.29,108.3,108.12,108.13,20919.0,103.5095,103.5191,103.347,103.3566,20919.0
2023-02-09 15:15:00,108.1,108.11,108.02,108.04,37927.0,103.3279,103.3374,103.2514,103.2705,37927.0
2023-02-09 15:20:00,108.02,108.04,107.86,107.87,41146.0,103.2514,103.2705,103.0985,103.108,41146.0
2023-02-09 15:25:00,107.87,107.92,107.79,107.86,25028.0,103.108,103.1558,103.0316,103.0985,25028.0
2023-02-09 15:30:00,107.86,107.88,107.59,107.59,28698.0,103.0985,103.1176,102.8404,102.8404,28698.0
2023-02-09 15:35:00,107.6,107.75,107.51,107.75,40433.0,102.85,102.9933,102.7639,102.9933,40433.0
2023-02-09 15:40:00,107.76,107.91,107.74,107.91,39652.0,103.0029,103.1463,102.9838,103.1463,39652.0
2023-02-09 15:45:00,107.9,108.05,107.9,107.98,100919.0,103.1367,103.2801,103.1367,103.2132,100919.0
2023-02-09 15:50:00,107.97,108.35,107.97,108.23,79703.0,103.2036,103.5668,103.2036,103.4521,79703.0
2023-02-09 15:55:00,108.22,108.22,107.91,108.07,269934.0,103.4426,103.4426,103.1463,103.2992,269934.0
2023-02-10 09:30:00,108.26,108.67,108.09,108.29,79373.0,103.4808,103.8727,103.3183,103.5095,79373.0
2023-02-10 09:35:00,108.25,108.36,108.07,108.15,12948.0,103.4713,103.5764,103.2992,103.3757,12948.0
2023-02-10 09:40:00,108.13,108.21,108.07,108.14,17397.0,103.3566,103.433,103.2992,103.3661,17397.0
2023-02-10 09:45:00,108.13,108.21,108.02,108.14,29245.0,103.3566,103.433,103.2514,103.3661,29245.0
2023-02-10 09:50:00,108.14,108.25,108.1,108.16,23482.0,103.3661,103.4713,103.3279,103.3852,23482.0
2023-02-10 09:55:00,108.13,108.33,108.12,108.26,26475.0,103.3566,103.5477,103.347,103.4808,26475.0
2023-02-10 10:00:00,108.22,108.25,108.05,108.2,45806.0,103.4426,103.4713,103.2801,103.4235,45806.0
2023-02-10 10:05:00,108.21,108.52,108.19,108.44,32317.0,103.433,103.7293,103.4139,103.6529,32317.0
2023-02-10 10:10:00,108.48,108.66,108.47,108.65,82832.0,103.6911,103.8632,103.6815,103.8536,82832.0
2023-02-10 10:15:00,108.67,108.9,108.6,108.64,31093.0,103.8727,104.0926,103.8058,103.844,31093.0
2023-02-10 10:20:00,108.64,108.69,108.58,108.61,32971.0,103.844,103.8918,103.7867,103.8154,32971.0
2023-02-10 10:25:00,108.59,108.61,108.45,108.58,19732.0,103.7962,103.8154,103.6624,103.7867,19732.0
2023-02-10 10:30:00,108.57,108.68,108.56,108.63,25830.0,103.7771,103.8823,103.7676,103.8345,25830.0
2023-02-10 10:35:00,108.63,108.65,108.52,108.62,14196.0,103.8345,103.8536,103.7293,103.8249,14196.0
2023-02-10 10:40:00,108.59,108.59,108.35,108.44,19760.0,103.7962,103.7962,103.5668,103.6529,19760.0
2023-02-10 10:45:00,108.43,108.44,108.18,108.21,15643.0,103.6433,103.6529,103.4043,103.433,15643.0
2023-02-10 10:50:00,108.18,108.18,108.02,108.13,14361.0,103.4043,103.4043,103.2514,103.3566,14361.0
2023-02-10 10:55:00,108.13,108.18,108.01,108.15,25362.0,103.3566,103.4043,103.2419,103.3757,25362.0
2023-02-10 11:00:00,108.17,108.29,108.17,108.23,9938.0,103.3948,103.5095,103.3948,103.4521,9938.0
2023-02-10 11:05:00,108.22,108.31,108.2,108.28,11310.0,103.4426,103.5286,103.4235,103.4999,11310.0
2023-02-10 11:10:00,108.28,108.32,108.03,108.11,16280.0,103.4999,103.5382,103.261,103.3374,16280.0
2023-02-10 11:15:00,108.16,108.22,108.07,108.07,51069.0,103.3852,103.4426,103.2992,103.2992,51069.0
2023-02-10 11:20:00,108.09,108.18,107.96,108.04,63600.0,103.3183,103.4043,103.1941,103.2705,63600.0
2023-02-10 11:25:00,108.03,108.05,107.82,107.88,84877.0,103.261,103.2801,103.0602,103.1176,84877.0
2023-02-10 11:30:00,107.88,107.99,107.8,107.92,22823.0,103.1176,103.2227,103.0411,103.1558,22823.0
2023-02-10 11:35:00,107.91,108.09,107.9,108.05,11310.0,103.1463,103.3183,103.1367,103.2801,11310.0
2023-02-10 11:40:00,108.05,108.12,108.0,108.0,10030.0,103.2801,103.347,103.2323,103.2323,10030.0
2023-02-10 11:45:00,108.0,108.09,107.97,108.06,14508.0,103.2323,103.3183,103.2036,103.2896,14508.0
2023-02-10 11:50:00,108.07,108.12,108.06,108.08,8728.0,103.2992,103.347,103.2896,103.3088,8728.0
2023-02-10 11:55:00,108.09,108.16,108.01,108.1,15261.0,103.3183,103.3852,103.2419,103.3279,15261.0
2023-02-10 12:00:00,108.1,108.18,107.99,107.99,9210.0,103.3279,103.4043,103.2227,103.2227,9210.0
2023-02-10 12:05:00,107.97,108.17,107.96,108.11,10463.0,103.2036,103.3948,103.1941,103.3374,10463.0
2023-02-10 12:10:00,108.12,108.15,108.08,108.13,12012.0,103.347,103.3757,103.3088,103.3566,12012.0
2023-02-10 12:15:00,108.12,108.13,108.05,108.12,7034.0,103.347,103.3566,103.2801,103.347,7034.0
2023-02-10 12:20:00,108.12,108.25,108.12,108.25,19631.0,103.347,103.4713,103.347,103.4713,19631.0
2023-02-10 12:25:00,108.26,108.31,108.21,108.25,21155.0,103.4808,103.5286,103.433,103.4713,21155.0
2023-02-10 12:30:00,108.24,108.44,108.18,108.4,35393.0,103.4617,103.6529,103.4043,103.6146,35393.0
2023-02-10 12:35:00,108.42,108.43,108.32,108.32,24055.0,103.6338,103.6433,103.5382,103.5382,24055.0
2023-02-10 12:40:00,108.32,108.41,108.28,108.29,10409.0,103.5382,103.6242,103.4999,103.5095,10409.0
2023-02-10 12:45:00,108.29,108.34,108.22,108.23,9436.0,103.5095,103.5573,103.4426,103.4521,9436.0
2023-02-10 12:50:00,108.25,108.26,108.19,108.22,8117.0,103.4713,103.4808,103.4139,103.4426,8117.0
2023-02-10 12:55:00,108.23,108.29,108.21,108.21,15424.0,103.4521,103.5095,103.433,103.433,15424.0
2023-02-10 13:00:00,108.22,108.24,108.12,108.22,28503.0,103.4426,103.4617,103.347,103.4426,28503.0
2023-02-10 13:05:00,108.24,108.3,108.2,108.27,6053.0,103.4617,103.5191,103.4235,103.4904,6053.0
2023-02-10 13:10:00,108.27,108.35,108.26,108.35,9144.0,103.4904,103.5668,103.4808,103.5668,9144.0
2023-02-10 13:15:00,108.36,108.41,108.32,108.33,12681.0,103.5764,103.6242,103.5382,103.5477,12681.0
2023-02-10 13:20:00,108.33,108.44,108.33,108.4,20294.0,103.5477,103.6529,103.5477,103.6146,20294.0
2023-02-10 13:25:00,108.39,108.5,108.38,108.4,5740.0,103.6051,103.7102,103.5955,103.6146,5740.0
2023-02-10 13:30:00,108.4,108.4,108.34,108.36,8406.0,103.6146,103.6146,103.5573,103.5764,8406.0
2023-02-10 13:35:00,108.38,108.39,108.26,108.3,18032.0,103.5955,103.6051,103.4808,103.5191,18032.0
2023-02-10 13:40:00,108.29,108.3,108.18,108.2,8078.0,103.5095,103.5191,103.4043,103.4235,8078.0
2023-02-10 13:45:00,108.18,108.34,108.17,108.32,11536.0,103.4043,103.5573,103.3948,103.5382,11536.0
2023-02-10 13:50:00,108.32,108.34,108.26,108.29,5316.0,103.5382,103.5573,103.4808,103.5095,5316.0
2023-02-10 13:55:00,108.27,108.27,108.14,108.18,12676.0,103.4904,103.4904,103.3661,103.4043,12676.0
2023-02-10 14:00:00,108.19,108.2,108.08,108.09,9955.0,103.4139,103.4235,103.3088,103.3183,9955.0
2023-02-10 14:05:00,108.08,108.12,108.06,108.1,14857.0,103.3088,103.347,103.2896,103.3279,14857.0
2023-02-10 14:10:00,108.11,108.18,108.1,108.17,11567.0,103.3374,103.4043,103.3279,103.3948,11567.0
2023-02-10 14:15:00,108.16,108.24,108.14,108.19,10587.0,103.3852,103.4617,103.3661,103.4139,10587.0
2023-02-10 14:20:00,108.18,108.22,108.07,108.08,10695.0,103.4043,103.4426,103.2992,103.3088,10695.0
2023-02-10 14:25:00,108.07,108.14,108.01,108.08,64248.0,103.2992,103.3661,103.2419,103.3088,64248.0
2023-02-10 14:30:00,108.07,108.18,107.99,108.17,27685.0,103.2992,103.4043,103.2227,103.3948,27685.0
2023-02-10 14:35:00,108.17,108.21,108.11,108.17,11832.0,103.3948,103.433,103.3374,103.3948,11832.0
2023-02-10 14:40:00,108.18,108.18,107.97,108.12,38432.0,103.4043,103.4043,103.2036,103.347,38432.0
2023-02-10 14:45:00,108.12,108.15,108.06,108.09,76317.0,103.347,103.3757,103.2896,103.3183,76317.0
2023-02-10 14:50:00,108.07,108.15,108.01,108.14,16476.0,103.2992,103.3757,103.2419,103.3661,16476.0
2023-02-10 14:55:00,108.13,108.19,108.08,108.13,18556.0,103.3566,103.4139,103.3088,103.3566,18556.0
2023-02-10 15:00:00,108.18,108.22,108.07,108.07,12389.0,103.4043,103.4426,103.2992,103.2992,12389.0
2023-02-10 15:05:00,108.09,108.18,108.06,108.08,17115.0,103.3183,103.4043,103.2896,103.3088,17115.0
2023-02-10 15:10:00,108.08,108.09,107.95,107.97,20637.0,103.3088,103.3183,103.1845,103.2036,20637.0
2023-02-10 15:15:00,107.97,107.98,107.9,107.96,19751.0,103.2036,103.2132,103.1367,103.1941,19751.0
2023-02-10 15:20:00,107.96,108.05,107.94,107.99,21434.0,103.1941,103.2801,103.1749,103.2227,21434.0
2023-02-10 15:25:00,107.99,108.08,107.99,108.08,19205.0,103.2227,103.3088,103.2227,103.3088,19205.0
2023-02-10 15:30:00,108.1,108.17,108.09,108.16,40662.0,103.3279,103.3948,103.3183,103.3852,40662.0
2023-02-10 15:35:00,108.16,108.25,108.09,108.25,49251.0,103.3852,103.4713,103.3183,103.4713,49251.0
2023-02-10 15:40:00,108.26,108.28,108.19,108.2,31645.0,103.4808,103.4999,103.4139,103.4235,31645.0
2023-02-10 15:45:00,108.2,108.26,108.15,108.18,44916.0,103.4235,103.4808,103.3757,103.4043,44916.0
2023-02-10 15:50:00,108.19,108.2,107.98,108.13,90433.0,103.4139,103.4235,103.2132,103.3566,90433.0
2023-02-10 15:55:00,108.12,108.19,108.0,108.17,209118.0,103.347,103.4139,103.2323,103.3948,209118.0
2023-02-13 09:30:00,108.32,108.6,108.25,108.4,158745.0,103.5382,103.8058,103.4713,103.6146,158745.0
2023-02-13 09:35:00,108.39,108.72,108.38,108.68,28625.0,103.6051,103.9205,103.5955,103.8823,28625.0
2023-02-13 09:40:00,108.72,108.83,108.65,108.71,12605.0,103.9205,104.0257,103.8536,103.911,12605.0
2023-02-13 09:45:00,108.7,108.97,108.7,108.89,20610.0,103.9014,104.1595,103.9014,104.083,20610.0
2023-02-13 09:50:00,108.9,108.94,108.8,108.88,19020.0,104.0926,104.1308,103.997,104.0734,19020.0
2023-02-13 09:55:00,108.89,109.03,108.85,109.02,49791.0,104.083,104.2168,104.0448,104.2073,49791.0
2023-02-13 10:00:00,109.02,109.04,108.9,108.99,26160.0,104.2073,104.2264,104.0926,104.1786,26160.0
2023-02-13 10:05:00,108.98,109.14,108.95,109.14,25087.0,104.169,104.322,104.1404,104.322,25087.0
2023-02-13 10:10:00,109.13,109.13,108.97,109.0,31347.0,104.3124,104.3124,104.1595,104.1881,31347.0
2023-02-13 10:15:00,109.0,109.06,108.85,108.87,33772.0,104.1881,104.2455,104.0448,104.0639,33772.0
2023-02-13 10:20:00,108.88,108.9,108.76,108.85,13196.0,104.0734,104.0926,103.9587,104.0448,13196.0
2023-02-13 10:25:00,108.85,108.95,108.74,108.74,17842.0,104.0448,104.1404,103.9396,103.9396,17842.0
2023-02-13 10:30:00,108.76,108.84,108.72,108.81,12990.0,103.9587,104.0352,103.9205,104.0065,12990.0
2023-02-13 10:35:00,108.81,108.83,108.71,108.71,8540.0,104.0065,104.0257,103.911,103.911,8540.0
2023-02-13 10:40:00,108.7,108.79,108.69,108.7,11772.0,103.9014,103.9874,103.8918,103.9014,11772.0
2023-02-13 10:45:00,108.7,108.74,108.63,108.68,26908.0,103.9014,103.9396,103.8345,103.8823,26908.0
2023-02-13 10:50:00,108.69,108.8,108.61,108.63,33227.0,103.8918,103.997,103.8154,103.8345,33227.0
2023-02-13 10:55:00,108.63,108.75,108.61,108.62,28964.0,103.8345,103.9492,103.8154,103.8249,28964.0
2023-02-13 11:00:00,108.61,108.63,108.47,108.48,32190.0,103.8154,103.8345,103.6815,103.6911,32190.0
2023-02-13 11:05:00,108.48,108.5,108.45,108.48,12278.0,103.6911,103.7102,103.6624,103.6911,12278.0
2023-02-13 11:10:00,108.48,108.5,108.41,108.47,14473.0,103.6911,103.7102,103.6242,103.6815,14473.0
2023-02-13 11:15:00,108.46,108.47,108.35,108.39,13436.0,103.672,103.6815,103.5668,103.6051,13436.0
2023-02-13 11:20:00,108.37,108.42,108.35,108.42,17796.0,103.586,103.6338,103.5668,103.6338,17796.0
2023-02-13 11:25:00,108.43,108.49,108.4,108.44,26579.0,103.6433,103.7007,103.6146,103.6529,26579.0
2023-02-13 11:30:00,108.46,108.5,108.38,108.38,27518.0,103.672,103.7102,103.5955,103.5955,27518.0
2023-02-13 11:35:00,108.37,108.5,108.37,108.48,17838.0,103.586,103.7102,103.586,103.6911,17838.0
2023-02-13 11:40:00,108.48,108.66,108.46,108.59,30390.0,103.6911,103.8632,103.672,103.7962,30390.0
2023-02-13 11:45:00,108.6,108.67,108.56,108.66,66935.0,103.8058,103.8727,103.7676,103.8632,66935.0
2023-02-13 11:50:00,108.66,108.67,108.56,108.59,30566.0,103.8632,103.8727,103.7676,103.7962,30566.0
2023-02-13 11:55:00,108.59,108.63,108.54,108.62,9913.0,103.7962,103.8345,103.7485,103.8249,9913.0
2023-02-13 12:00:00,108.59,108.61,108.51,108.51,9103.0,103.7962,103.8154,103.7198,103.7198,9103.0
2023-02-13 12:05:00,108.52,108.6,108.52,108.57,10086.0,103.7293,103.8058,103.7293,103.7771,10086.0
2023-02-13 12:10:00,108.57,108.58,108.51,108.53,10117.0,103.7771,103.7867,103.7198,103.7389,10117.0
2023-02-13 12:15:00,108.53,108.58,108.45,108.47,30319.0,103.7389,103.7867,103.6624,103.6815,30319.0
2023-02-13 12:20:00,108.48,108.51,108.43,108.46,24918.0,103.6911,103.7198,103.6433,103.672,24918.0
2023-02-13 12:25:00,108.47,108.49,108.36,108.37,20061.0,103.6815,103.7007,103.5764,103.586,20061.0
2023-02-13 12:30:00,108.37,108.38,108.24,108.26,18793.0,103.586,103.5955,103.4617,103.4808,18793.0
2023-02-13 12:35:00,108.26,108.31,108.22,108.29,19595.0,103.4808,103.5286,103.4426,103.5095,19595.0
2023-02-13 12:40:00,108.27,108.41,108.27,108.41,10997.0,103.4904,103.6242,103.4904,103.6242,10997.0
2023-02-13 12:45:00,108.42,108.47,108.4,108.47,7492.0,103.6338,103.6815,103.6146,103.6815,7492.0
2023-02-13 12:50:00,108.48,108.48,108.41,108.44,16607.0,103.6911,103.6911,103.6242,103.6529,16607.0
2023-02-13 12:55:00,108.43,108.5,108.42,108.45,10461.0,103.6433,103.7102,103.6338,103.6624,10461.0
2023-02-13 13:00:00,108.45,108.5,108.43,108.45,6292.0,103.6624,103.7102,103.6433,103.6624,6292.0
2023-02-13 13:05:00,108.46,108.46,108.38,108.42,10680.0,103.672,103.672,103.5955,103.6338,10680.0
2023-02-13 13:10:00,108.42,108.44,108.38,108.39,10276.0,103.6338,103.6529,103.5955,103.6051,10276.0
2023-02-13 13:15:00,108.39,108.49,108.38,108.46,12174.0,103.6051,103.7007,103.5955,103.672,12174.0
2023-02-13 13:20:00,108.46,108.46,108.42,108.44,8872.0,103.672,103.672,103.6338,103.6529,8872.0
2023-02-13 13:25:00,108.44,108.5,108.4,108.48,15934.0,103.6529,103.7102,103.6146,103.6911,15934.0
2023-02-13 13:30:00,108.5,108.5,108.42,108.42,17473.0,103.7102,103.7102,103.6338,103.6338,17473.0
2023-02-13 13:35:00,108.42,108.5,108.42,108.45,5565.0,103.6338,103.7102,103.6338,103.6624,5565.0
2023-02-13 13:40:00,108.45,108.5,108.42,108.49,8004.0,103.6624,103.7102,103.6338,103.7007,8004.0
2023-02-13 13:45:00,108.48,108.51,108.47,108.49,18387.0,103.6911,103.7198,103.6815,103.7007,18387.0
2023-02-13 13:50:00,108.5,108.5,108.4,108.4,24537.0,103.7102,103.7102,103.6146,103.6146,24537.0
2023-02-13 13:55:00,108.41,108.51,108.41,108.5,12337.0,103.6242,103.7198,103.6242,103.7102,12337.0
2023-02-13 14:00:00,108.5,108.51,108.4,108.42,21331.0,103.7102,103.7198,103.6146,103.6338,21331.0
2023-02-13 14:05:00,108.42,108.45,108.27,108.3,32818.0,103.6338,103.6624,103.4904,103.5191,32818.0
2023-02-13 14:10:00,108.29,108.29,108.13,108.13,20541.0,103.5095,103.5095,103.3566,103.3566,20541.0
2023-02-13 14:15:00,108.12,108.13,107.87,107.9,41107.0,103.347,103.3566,103.108,103.1367,41107.0
2023-02-13 14:20:00,107.89,108.17,107.89,108.1,38491.0,103.1272,103.3948,103.1272,103.3279,38491.0
2023-02-13 14:25:00,108.09,108.1,107.92,107.95,23927.0,103.3183,103.3279,103.1558,103.1845,23927.0
2023-02-13 14:30:00,107.95,107.96,107.87,107.89,25784.0,103.1845,103.1941,103.108,103.1272,25784.0
2023-02-13 14:35:00,107.9,107.99,107.78,107.94,44664.0,103.1367,103.2227,103.022,103.1749,44664.0
2023-02-13 14:40:00,107.95,107.95,107.83,107.92,23326.0,103.1845,103.1845,103.0698,103.1558,23326.0
2023-02-13 14:45:00,107.91,107.95,107.89,107.9,18731.0,103.1463,103.1845,103.1272,103.1367,18731.0
2023-02-13 14:50:00,107.89,108.03,107.89,107.96,20718.0,103.1272,103.261,103.1272,103.1941,20718.0
2023-02-13 14:55:00,107.96,107.97,107.92,107.95,12958.0,103.1941,103.2036,103.1558,103.1845,12958.0
2023-02-13 15:00:00,107.94,107.97,107.77,107.83,32785.0,103.1749,103.2036,103.0124,103.0698,32785.0
2023-02-13 15:05:00,107.83,107.86,107.79,107.85,19727.0,103.0698,103.0985,103.0316,103.0889,19727.0
2023-02-13 15:10:00,107.84,107.94,107.82,107.93,17043.0,103.0794,103.1749,103.0602,103.1654,17043.0
2023-02-13 15:15:00,107.92,107.96,107.84,107.96,27976.0,103.1558,103.1941,103.0794,103.1941,27976.0
2023-02-13 15:20:00,107.96,108.02,107.95,107.98,30859.0,103.1941,103.2514,103.1845,103.2132,30859.0
2023-02-13 15:25:00,107.98,108.06,107.96,108.0,26377.0,103.2132,103.2896,103.1941,103.2323,26377.0
2023-02-13 15:30:00,108.0,108.06,107.97,108.06,34333.0,103.2323,103.2896,103.2036,103.2896,34333.0
2023-02-13 15:35:00,108.05,108.28,108.05,108.27,24315.0,103.2801,103.4999,103.2801,103.4904,24315.0
2023-02-13 15:40:00,108.27,108.37,108.27,108.34,37733.0,103.4904,103.586,103.4904,103.5573,37733.0
2023-02-13 15:45:00,108.33,108.35,108.19,108.25,36426.0,103.5477,103.5668,103.4139,103.4713,36426.0
2023-02-13 15:50:00,108.24,108.33,108.18,108.31,77579.0,103.4617,103.5477,103.4043,103.5286,77579.0
2023-02-13 15:55:00,108.31,108.53,108.26,108.52,255822.0,103.5286,103.7389,103.4808,103.7293,255822.0
2023-02-14 09:30:00,108.19,108.34,107.73,107.77,60086.0,103.4139,103.5573,102.9742,103.0124,60086.0
2023-02-14 09:35:00,107.77,107.97,107.73,107.86,12938.0,103.0124,103.2036,102.9742,103.0985,12938.0
2023-02-14 09:40:00,107.91,107.98,107.81,107.88,16138.0,103.1463,103.2132,103.0507,103.1176,16138.0
2023-02-14 09:45:00,107.88,107.99,107.85,107.87,44976.0,103.1176,103.2227,103.0889,103.108,44976.0
2023-02-14 09:50:00,107.88,107.93,107.78,107.8,23343.0,103.1176,103.1654,103.022,103.0411,23343.0
2023-02-14 09:55:00,107.79,108.06,107.79,107.81,158316.0,103.0316,103.2896,103.0316,103.0507,158316.0
2023-02-14 10:00:00,107.81,107.82,107.63,107.8,89005.0,103.0507,103.0602,102.8786,103.0411,89005.0
2023-02-14 10:05:00,107.81,107.91,107.71,107.71,56725.0,103.0507,103.1463,102.9551,102.9551,56725.0
2023-02-14 10:10:00,107.72,107.89,107.61,107.74,72629.0,102.9647,103.1272,102.8595,102.9838,72629.0
2023-02-14 10:15:00,107.75,107.82,107.6,107.61,61217.0,102.9933,103.0602,102.85,102.8595,61217.0
2023-02-14 10:20:00,107.6,107.88,107.59,107.8,57919.0,102.85,103.1176,102.8404,103.0411,57919.0
2023-02-14 10:25:00,107.79,107.84,107.4,107.4,195746.0,103.0316,103.0794,102.6588,102.6588,195746.0
2023-02-14 10:30:00,107.39,107.55,107.35,107.48,47701.0,102.6492,102.8022,102.611,102.7353,47701.0
2023-02-14 10:35:00,107.48,107.48,106.9,106.93,30304.0,102.7353,102.7353,102.1809,102.2095,30304.0
2023-02-14 10:40:00,106.9,106.93,106.78,106.81,41868.0,102.1809,102.2095,102.0662,102.0948,41868.0
2023-02-14 10:45:00,106.8,106.83,106.58,106.76,32333.0,102.0853,102.1139,101.875,102.047,32333.0
2023-02-14 10:50:00,106.77,106.77,106.59,106.73,14309.0,102.0566,102.0566,101.8845,102.0184,14309.0
2023-02-14 10:55:00,106.72,106.77,106.6,106.68,14594.0,102.0088,102.0566,101.8941,101.9706,14594.0
2023-02-14 11:00:00,106.68,106.95,106.64,106.93,23622.0,101.9706,102.2286,101.9323,102.2095,23622.0
2023-02-14 11:05:00,106.95,107.08,106.93,106.94,13252.0,102.2286,102.3529,102.2095,102.2191,13252.0
2023-02-14 11:10:00,106.96,107.13,106.96,107.08,11211.0,102.2382,102.4007,102.2382,102.3529,11211.0
2023-02-14 11:15:00,107.09,107.19,107.02,107.14,23328.0,102.3625,102.4581,102.2956,102.4103,23328.0
2023-02-14 11:20:00,107.14,107.17,107.04,107.12,28781.0,102.4103,102.4389,102.3147,102.3911,28781.0
2023-02-14 11:25:00,107.1,107.12,106.65,106.66,20075.0,102.372,102.3911,101.9419,101.9514,20075.0
2023-02-14 11:30:00,106.64,106.65,106.4,106.47,19301.0,101.9323,101.9419,101.7029,101.7698,19301.0
2023-02-14 11:35:00,106.49,106.65,106.49,106.52,15282.0,101.789,101.9419,101.789,101.8176,15282.0
2023-02-14 11:40:00,106.52,106.57,106.35,106.4,27777.0,101.8176,101.8654,101.6551,101.7029,27777.0
2023-02-14 11:45:00,106.41,106.67,106.41,106.65,13341.0,101.7125,101.961,101.7125,101.9419,13341.0
2023-02-14 11:50:00,106.65,106.67,106.46,106.53,17227.0,101.9419,101.961,101.7603,101.8272,17227.0
2023-02-14 11:55:00,106.51,106.7,106.48,106.67,22928.0,101.8081,101.9897,101.7794,101.961,22928.0
2023-02-14 12:00:00,106.65,106.8,106.62,106.67,20919.0,101.9419,102.0853,101.9132,101.961,20919.0
2023-02-14 12:05:00,106.66,106.79,106.63,106.79,14733.0,101.9514,102.0757,101.9228,102.0757,14733.0
2023-02-14 12:10:00,106.77,106.97,106.77,106.97,22579.0,102.0566,102.2478,102.0566,102.2478,22579.0
2023-02-14 12:15:00,106.96,106.97,106.89,106.96,23641.0,102.2382,102.2478,102.1713,102.2382,23641.0
2023-02-14 12:20:00,106.95,107.05,106.86,106.87,16911.0,102.2286,102.3242,102.1426,102.1522,16911.0
2023-02-14 12:25:00,106.86,107.1,106.86,106.98,10027.0,102.1426,102.372,102.1426,102.2573,10027.0
2023-02-14 12:30:00,106.97,107.01,106.87,106.89,18266.0,102.2478,102.286,102.1522,102.1713,18266.0
2023-02-14 12:35:00,106.91,106.94,106.87,106.92,12367.0,102.1904,102.2191,102.1522,102.2,12367.0
2023-02-14 12:40:00,106.9,107.07,106.9,106.96,13422.0,102.1809,102.3434,102.1809,102.2382,13422.0
2023-02-14 12:45:00,106.97,107.15,106.96,107.14,21825.0,102.2478,102.4198,102.2382,102.4103,21825.0
2023-02-14 12:50:00,107.13,107.14,107.01,107.11,10294.0,102.4007,102.4103,102.286,102.3816,10294.0
2023-02-14 12:55:00,107.11,107.24,107.09,107.17,13843.0,102.3816,102.5058,102.3625,102.4389,13843.0
2023-02-14 13:00:00,107.15,107.45,107.11,107.41,26378.0,102.4198,102.7066,102.3816,102.6683,26378.0
2023-02-14 13:05:00,107.41,107.52,107.4,107.4,15808.0,102.6683,102.7735,102.6588,102.6588,15808.0
2023-02-14 13:10:00,107.39,107.42,107.28,107.41,17322.0,102.6492,102.6779,102.5441,102.6683,17322.0
2023-02-14 13:15:00,107.41,107.63,107.37,107.5,18319.0,102.6683,102.8786,102.6301,102.7544,18319.0
2023-02-14 13:20:00,107.49,107.53,107.43,107.45,21644.0,102.7448,102.783,102.6875,102.7066,21644.0
2023-02-14 13:25:00,107.46,107.52,107.42,107.51,12434.0,102.7161,102.7735,102.6779,102.7639,12434.0
2023-02-14 13:30:00,107.52,107.6,107.51,107.55,14036.0,102.7735,102.85,102.7639,102.8022,14036.0
2023-02-14 13:35:00,107.56,107.58,107.36,107.41,53088.0,102.8117,102.8308,102.6205,102.6683,53088.0
2023-02-14 13:40:00,107.41,107.46,107.3,107.3,17283.0,102.6683,102.7161,102.5632,102.5632,17283.0
2023-02-14 13:45:00,107.31,107.46,107.31,107.38,16359.0,102.5728,102.7161,102.5728,102.6397,16359.0
2023-02-14 13:50:00,107.38,107.42,107.35,107.39,15267.0,102.6397,102.6779,102.611,102.6492,15267.0
2023-02-14 13:55:00,107.4,107.43,107.29,107.33,16408.0,102.6588,102.6875,102.5536,102.5919,16408.0
2023-02-14 14:00:00,107.33,107.44,107.23,107.4,30440.0,102.5919,102.697,102.4963,102.6588,30440.0
2023-02-14 14:05:00,107.36,107.36,107.03,107.11,48004.0,102.6205,102.6205,102.3051,102.3816,48004.0
2023-02-14 14:10:00,107.12,107.21,107.12,107.18,19328.0,102.3911,102.4772,102.3911,102.4485,19328.0
2023-02-14 14:15:00,107.2,107.36,107.16,107.31,18298.0,102.4676,102.6205,102.4294,102.5728,18298.0
2023-02-14 14:20:00,107.32,107.39,107.3,107.34,20809.0,102.5823,102.6492,102.5632,102.6014,20809.0
2023-02-14 14:25:00,107.35,107.38,107.3,107.38,19620.0,102.611,102.6397,102.5632,102.6397,19620.0
2023-02-14 14:30:00,107.37,107.65,107.34,107.65,38128.0,102.6301,102.8977,102.6014,102.8977,38128.0
2023-02-14 14:35:00,107.67,107.75,107.6,107.63,24945.0,102.9169,102.9933,102.85,102.8786,24945.0
2023-02-14 14:40:00,107.63,107.65,107.59,107.65,16572.0,102.8786,102.8977,102.8404,102.8977,16572.0
2023-02-14 14:45:00,107.63,107.66,107.58,107.62,10515.0,102.8786,102.9073,102.8308,102.8691,10515.0
2023-02-14 14:50:00,107.62,107.64,107.5,107.54,11833.0,102.8691,102.8882,102.7544,102.7926,11833.0
2023-02-14 14:55:00,107.53,107.58,107.48,107.5,12129.0,102.783,102.8308,102.7353,102.7544,12129.0
2023-02-14 15:00:00,107.51,107.59,107.45,107.47,14349.0,102.7639,102.8404,102.7066,102.7257,14349.0
2023-02-14 15:05:00,107.45,107.47,107.35,107.42,39503.0,102.7066,102.7257,102.611,102.6779,39503.0
2023-02-14 15:10:00,107.41,107.46,107.3,107.43,11654.0,102.6683,102.7161,102.5632,102.6875,11654.0
2023-02-14 15:15:00,107.43,107.48,107.32,107.47,18351.0,102.6875,102.7353,102.5823,102.7257,18351.0
2023-02-14 15:20:00,107.46,107.54,107.43,107.53,10060.0,102.7161,102.7926,102.6875,102.783,10060.0
2023-02-14 15:25:00,107.52,107.56,107.4,107.4,24496.0,102.7735,102.8117,102.6588,102.6588,24496.0
2023-02-14 15:30:00,107.41,107.42,107.26,107.3,31267.0,102.6683,102.6779,102.525,102.5632,31267.0
2023-02-14 15:35:00,107.3,107.32,107.18,107.3,59263.0,102.5632,102.5823,102.4485,102.5632,59263.0
2023-02-14 15:40:00,107.29,107.36,107.27,107.33,31785.0,102.5536,102.6205,102.5345,102.5919,31785.0
2023-02-14 15:45:00,107.32,107.4,107.25,107.36,41184.0,102.5823,102.6588,102.5154,102.6205,41184.0
2023-02-14 15:50:00,107.35,107.4,107.27,107.35,89781.0,102.611,102.6588,102.5345,102.611,89781.0
2023-02-14 15:55:00,107.35,107.43,107.17,107.27,251797.0,102.611,102.6875,102.4389,102.5345,251797.0
2023-02-15 09:30:00,106.76,106.92,106.39,106.51,129369.0,102.047,102.2,101.6934,101.8081,129369.0
2023-02-15 09:35:00,106.46,106.61,106.43,106.51,20167.0,101.7603,101.9037,101.7316,101.8081,20167.0
2023-02-15 09:40:00,106.49,106.63,106.41,106.57,10945.0,101.789,101.9228,101.7125,101.8654,10945.0
2023-02-15 09:45:00,106.57,106.7,106.51,106.62,18114.0,101.8654,101.9897,101.8081,101.9132,18114.0
2023-02-15 09:50:00,106.65,106.73,106.44,106.55,13661.0,101.9419,102.0184,101.7412,101.8463,13661.0
2023-02-15 09:55:00,106.59,106.74,106.59,106.74,13702.0,101.8845,102.0279,101.8845,102.0279,13702.0
2023-02-15 10:00:00,106.7,106.82,106.62,106.68,28705.0,101.9897,102.1044,101.9132,101.9706,28705.0
2023-02-15 10:05:00,106.71,106.75,106.52,106.54,15021.0,101.9992,102.0375,101.8176,101.8367,15021.0
2023-02-15 10:10:00,106.53,106.53,106.29,106.48,13916.0,101.8272,101.8272,101.5978,101.7794,13916.0
2023-02-15 10:15:00,106.48,106.81,106.45,106.78,18139.0,101.7794,102.0948,101.7507,102.0662,18139.0
2023-02-15 10:20:00,106.79,106.85,106.64,106.64,8298.0,102.0757,102.1331,101.9323,101.9323,8298.0
2023-02-15 10:25:00,106.64,106.72,106.58,106.66,13218.0,101.9323,102.0088,101.875,101.9514,13218.0
2023-02-15 10:30:00,106.67,106.88,106.66,106.87,10734.0,101.961,102.1617,101.9514,102.1522,10734.0
2023-02-15 10:35:00,106.84,106.84,106.75,106.75,13326.0,102.1235,102.1235,102.0375,102.0375,13326.0
2023-02-15 10:40:00,106.77,106.79,106.62,106.63,14954.0,102.0566,102.0757,101.9132,101.9228,14954.0
2023-02-15 10:45:00,106.59,106.67,106.56,106.64,10223.0,101.8845,101.961,101.8559,101.9323,10223.0
2023-02-15 10:50:00,106.61,106.73,106.59,106.69,10581.0,101.9037,102.0184,101.8845,101.9801,10581.0
2023-02-15 10:55:00,106.68,106.77,106.56,106.58,430737.0,101.9706,102.0566,101.8559,101.875,430737.0
2023-02-15 11:00:00,106.57,106.81,106.51,106.72,170400.0,101.8654,102.0948,101.8081,102.0088,170400.0
2023-02-15 11:05:00,106.71,106.95,106.71,106.74,36620.0,101.9992,102.2286,101.9992,102.0279,36620.0
2023-02-15 11:10:00,106.74,106.91,106.73,106.86,19532.0,102.0279,102.1904,102.0184,102.1426,19532.0
2023-02-15 11:15:00,106.86,106.86,106.73,106.84,17464.0,102.1426,102.1426,102.0184,102.1235,17464.0
2023-02-15 11:20:00,106.84,106.89,106.79,106.89,11348.0,102.1235,102.1713,102.0757,102.1713,11348.0
2023-02-15 11:25:00,106.89,106.98,106.8,106.98,13417.0,102.1713,102.2573,102.0853,102.2573,13417.0
2023-02-15 11:30:00,106.98,106.98,106.76,106.76,18469.0,102.2573,102.2573,102.047,102.047,18469.0
2023-02-15 11:35:00,106.77,106.86,106.77,106.83,8256.0,102.0566,102.1426,102.0566,102.1139,8256.0
2023-02-15 11:40:00,106.84,106.93,106.84,106.84,11305.0,102.1235,102.2095,102.1235,102.1235,11305.0
2023-02-15 11:45:00,106.86,106.88,106.76,106.87,32159.0,102.1426,102.1617,102.047,102.1522,32159.0
2023-02-15 11:50:00,106.87,106.92,106.84,106.9,18252.0,102.1522,102.2,102.1235,102.1809,18252.0
2023-02-15 11:55:00,106.91,106.95,106.85,106.87,9478.0,102.1904,102.2286,102.1331,102.1522,9478.0
2023-02-15 12:00:00,106.86,106.86,106.76,106.76,14734.0,102.1426,102.1426,102.047,102.047,14734.0
2023-02-15 12:05:00,106.78,106.78,106.63,106.72,15670.0,102.0662,102.0662,101.9228,102.0088,15670.0
2023-02-15 12:10:00,106.72,106.77,106.69,106.77,14240.0,102.0088,102.0566,101.9801,102.0566,14240.0
2023-02-15 12:15:00,106.74,106.75,106.64,106.65,18032.0,102.0279,102.0375,101.9323,101.9419,18032.0
2023-02-15 12:20:00,106.64,106.71,106.62,106.63,8032.0,101.9323,101.9992,101.9132,101.9228,8032.0
2023-02-15 12:25:00,106.6,106.64,106.51,106.51,21194.0,101.8941,101.9323,101.8081,101.8081,21194.0
2023-02-15 12:30:00,106.53,106.53,106.47,106.5,5113.0,101.8272,101.8272,101.7698,101.7985,5113.0
2023-02-15 12:35:00,106.5,106.51,106.31,106.37,19504.0,101.7985,101.8081,101.6169,101.6743,19504.0
2023-02-15 12:40:00,106.38,106.38,106.28,106.33,13766.0,101.6838,101.6838,101.5882,101.636,13766.0
2023-02-15 12:45:00,106.34,106.47,106.33,106.45,11963.0,101.6456,101.7698,101.636,101.7507,11963.0
2023-02-15 12:50:00,106.44,106.52,106.44,106.49,16622.0,101.7412,101.8176,101.7412,101.789,16622.0
2023-02-15 12:55:00,106.5,106.5,106.45,106.49,10502.0,101.7985,101.7985,101.7507,101.789,10502.0
2023-02-15 13:00:00,106.5,106.56,106.46,106.49,18521.0,101.7985,101.8559,101.7603,101.789,18521.0
2023-02-15 13:05:00,106.47,106.53,106.41,106.5,16385.0,101.7698,101.8272,101.7125,101.7985,16385.0
2023-02-15 13:10:00,106.5,106.54,106.48,106.52,17909.0,101.7985,101.8367,101.7794,101.8176,17909.0
2023-02-15 13:15:00,106.53,106.54,106.48,106.53,23898.0,101.8272,101.8367,101.7794,101.8272,23898.0
2023-02-15 13:20:00,106.53,106.6,106.49,106.57,17841.0,101.8272,101.8941,101.789,101.8654,17841.0
2023-02-15 13:25:00,106.56,106.65,106.53,106.61,16232.0,101.8559,101.9419,101.8272,101.9037,16232.0
2023-02-15 13:30:00,106.62,106.64,106.55,106.64,18974.0,101.9132,101.9323,101.8463,101.9323,18974.0
2023-02-15 13:35:00,106.65,106.68,106.58,106.66,10512.0,101.9419,101.9706,101.875,101.9514,10512.0
2023-02-15 13:40:00,106.66,106.83,106.65,106.83,14133.0,101.9514,102.1139,101.9419,102.1139,14133.0
2023-02-15 13:45:00,106.83,106.88,106.78,106.79,25719.0,102.1139,102.1617,102.0662,102.0757,25719.0
2023-02-15 13:50:00,106.8,106.86,106.77,106.86,38235.0,102.0853,102.1426,102.0566,102.1426,38235.0
2023-02-15 13:55:00,106.86,106.88,106.8,106.84,9871.0,102.1426,102.1617,102.0853,102.1235,9871.0
2023-02-15 14:00:00,106.85,106.89,106.76,106.78,20100.0,102.1331,102.1713,102.047,102.0662,20100.0
2023-02-15 14:05:00,106.78,106.9,106.75,106.87,15699.0,102.0662,102.1809,102.0375,102.1522,15699.0
2023-02-15 14:10:00,106.86,106.93,106.84,106.93,14129.0,102.1426,102.2095,102.1235,102.2095,14129.0
2023-02-15 14:15:00,106.93,106.95,106.84,106.84,14317.0,102.2095,102.2286,102.1235,102.1235,14317.0
2023-02-15 14:20:00,106.83,106.93,106.82,106.89,16006.0,102.1139,102.2095,102.1044,102.1713,16006.0
2023-02-15 14:25:00,106.88,107.03,106.87,107.03,29143.0,102.1617,102.3051,102.1522,102.3051,29143.0
2023-02-15 14:30:00,107.03,107.06,106.99,107.04,16310.0,102.3051,102.3338,102.2669,102.3147,16310.0
2023-02-15 14:35:00,107.03,107.04,106.96,107.0,15205.0,102.3051,102.3147,102.2382,102.2764,15205.0
2023-02-15 14:40:00,107.01,107.1,106.99,107.09,20001.0,102.286,102.372,102.2669,102.3625,20001.0
2023-02-15 14:45:00,107.09,107.15,107.07,107.08,15311.0,102.3625,102.4198,102.3434,102.3529,15311.0
2023-02-15 14:50:00,107.09,107.1,106.9,106.93,16888.0,102.3625,102.372,102.1809,102.2095,16888.0
2023-02-15 14:55:00,106.93,106.93,106.75,106.77,14612.0,102.2095,102.2095,102.0375,102.0566,14612.0
2023-02-15 15:00:00,106.78,106.88,106.78,106.87,12940.0,102.0662,102.1617,102.0662,102.1522,12940.0
2023-02-15 15:05:00,106.87,106.95,106.87,106.95,12613.0,102.1522,102.2286,102.1522,102.2286,12613.0
2023-02-15 15:10:00,106.94,106.94,106.84,106.85,12632.0,102.2191,102.2191,102.1235,102.1331,12632.0
2023-02-15 15:15:00,106.86,106.92,106.83,106.84,23582.0,102.1426,102.2,102.1139,102.1235,23582.0
2023-02-15 15:20:00,106.85,106.92,106.85,106.86,17957.0,102.1331,102.2,102.1331,102.1426,17957.0
2023-02-15 15:25:00,106.86,107.02,106.85,107.02,27922.0,102.1426,102.2956,102.1331,102.2956,27922.0
2023-02-15 15:30:00,107.03,107.08,106.99,107.05,24117.0,102.3051,102.3529,102.2669,102.3242,24117.0
2023-02-15 15:35:00,107.05,107.1,107.0,107.07,19975.0,102.3242,102.372,102.2764,102.3434,19975.0
2023-02-15 15:40:00,107.07,107.12,106.97,107.04,50914.0,102.3434,102.3911,102.2478,102.3147,50914.0
2023-02-15 15:45:00,107.03,107.24,107.02,107.22,62487.0,102.3051,102.5058,102.2956,102.4867,62487.0
2023-02-15 15:50:00,107.22,107.31,107.13,107.18,94727.0,102.4867,102.5728,102.4007,102.4485,94727.0
2023-02-15 15:55:00,107.17,107.31,107.14,107.3,215245.0,102.4389,102.5728,102.4103,102.5632,215245.0
2023-02-16 09:30:00,105.77,106.4,105.77,106.07,109669.0,101.1007,101.7029,101.1007,101.3875,109669.0
2023-02-16 09:35:00,106.03,106.2,105.9,106.03,54571.0,101.3493,101.5118,101.225,101.3493,54571.0
2023-02-16 09:40:00,106.0,106.01,105.73,105.92,49076.0,101.3206,101.3301,101.0625,101.2441,49076.0
2023-02-16 09:45:00,105.92,106.03,105.77,105.93,23545.0,101.2441,101.3493,101.1007,101.2537,23545.0
2023-02-16 09:50:00,105.93,106.05,105.82,105.83,16327.0,101.2537,101.3684,101.1485,101.1581,16327.0
2023-02-16 09:55:00,105.8,105.89,105.71,105.71,47848.0,101.1294,101.2154,101.0434,101.0434,47848.0
2023-02-16 10:00:00,105.72,105.93,105.67,105.92,28316.0,101.0529,101.2537,101.0052,101.2441,28316.0
2023-02-16 10:05:00,105.89,106.12,105.89,106.11,21433.0,101.2154,101.4353,101.2154,101.4257,21433.0
2023-02-16 10:10:00,106.1,106.5,106.1,106.4,32901.0,101.4162,101.7985,101.4162,101.7029,32901.0
2023-02-16 10:15:00,106.44,106.6,106.36,106.58,24087.0,101.7412,101.8941,101.6647,101.875,24087.0
2023-02-16 10:20:00,106.61,106.75,106.61,106.66,18996.0,101.9037,102.0375,101.9037,101.9514,18996.0
2023-02-16 10:25:00,106.68,106.76,106.61,106.75,16423.0,101.9706,102.047,101.9037,102.0375,16423.0
2023-02-16 10:30:00,106.75,106.76,106.6,106.74,18432.0,102.0375,102.047,101.8941,102.0279,18432.0
2023-02-16 10:35:00,106.74,106.85,106.67,106.8,28159.0,102.0279,102.1331,101.961,102.0853,28159.0
2023-02-16 10:40:00,106.78,106.85,106.69,106.73,22132.0,102.0662,102.1331,101.9801,102.0184,22132.0
2023-02-16 10:45:00,106.79,106.89,106.75,106.87,23875.0,102.0757,102.1713,102.0375,102.1522,23875.0
2023-02-16 10:50:00,106.88,106.88,106.81,106.84,11788.0,102.1617,102.1617,102.0948,102.1235,11788.0
2023-02-16 10:55:00,106.83,106.86,106.78,106.84,19186.0,102.1139,102.1426,102.0662,102.1235,19186.0
2023-02-16 11:00:00,106.82,106.94,106.81,106.82,10242.0,102.1044,102.2191,102.0948,102.1044,10242.0
2023-02-16 11:05:00,106.82,106.88,106.68,106.76,15587.0,102.1044,102.1617,101.9706,102.047,15587.0
2023-02-16 11:10:00,106.76,106.84,106.69,106.81,19160.0,102.047,102.1235,101.9801,102.0948,19160.0
2023-02-16 11:15:00,106.81,106.88,106.72,106.85,13071.0,102.0948,102.1617,102.0088,102.1331,13071.0
2023-02-16 11:20:00,106.86,106.95,106.83,106.93,17813.0,102.1426,102.2286,102.1139,102.2095,17813.0
2023-02-16 11:25:00,106.92,107.05,106.85,107.04,22054.0,102.2,102.3242,102.1331,102.3147,22054.0
2023-02-16 11:30:00,107.04,107.08,106.92,106.93,8837.0,102.3147,102.3529,102.2,102.2095,8837.0
2023-02-16 11:35:00,106.92,106.93,106.84,106.89,14965.0,102.2,102.2095,102.1235,102.1713,14965.0
2023-02-16 11:40:00,106.88,106.98,106.86,106.98,10857.0,102.1617,102.2573,102.1426,102.2573,10857.0
2023-02-16 11:45:00,107.0,107.22,106.99,107.14,39257.0,102.2764,102.4867,102.2669,102.4103,39257.0
2023-02-16 11:50:00,107.13,107.16,107.06,107.08,12918.0,102.4007,102.4294,102.3338,102.3529,12918.0
2023-02-16 11:55:00,107.11,107.13,107.06,107.09,6862.0,102.3816,102.4007,102.3338,102.3625,6862.0
2023-02-16 12:00:00,107.07,107.11,107.05,107.06,8115.0,102.3434,102.3816,102.3242,102.3338,8115.0
2023-02-16 12:05:00,107.06,107.12,107.03,107.11,16088.0,102.3338,102.3911,102.3051,102.3816,16088.0
2023-02-16 12:10:00,107.12,107.14,107.03,107.03,7575.0,102.3911,102.4103,102.3051,102.3051,7575.0
2023-02-16 12:15:00,107.04,107.06,106.89,106.9,20779.0,102.3147,102.3338,102.1713,102.1809,20779.0
2023-02-16 12:20:00,106.91,107.14,106.91,107.13,7961.0,102.1904,102.4103,102.1904,102.4007,7961.0
2023-02-16 12:25:00,107.15,107.22,107.05,107.05,20743.0,102.4198,102.4867,102.3242,102.3242,20743.0
2023-02-16 12:30:00,107.06,107.19,107.01,107.14,12652.0,102.3338,102.4581,102.286,102.4103,12652.0
2023-02-16 12:35:00,107.13,107.2,107.12,107.17,6353.0,102.4007,102.4676,102.3911,102.4389,6353.0
2023-02-16 12:40:00,107.16,107.23,107.14,107.21,10268.0,102.4294,102.4963,102.4103,102.4772,10268.0
2023-02-16 12:45:00,107.22,107.24,107.19,107.22,5113.0,102.4867,102.5058,102.4581,102.4867,5113.0
2023-02-16 12:50:00,107.21,107.23,107.06,107.11,11136.0,102.4772,102.4963,102.3338,102.3816,11136.0
2023-02-16 12:55:00,107.09,107.11,107.02,107.1,18404.0,102.3625,102.3816,102.2956,102.372,18404.0
2023-02-16 13:00:00,107.12,107.27,107.09,107.14,25853.0,102.3911,102.5345,102.3625,102.4103,25853.0
2023-02-16 13:05:00,107.19,107.22,107.14,107.2,7483.0,102.4581,102.4867,102.4103,102.4676,7483.0
2023-02-16 13:10:00,107.19,107.24,107.17,107.18,8626.0,102.4581,102.5058,102.4389,102.4485,8626.0
2023-02-16 13:15:00,107.18,107.21,107.12,107.17,11251.0,102.4485,102.4772,102.3911,102.4389,11251.0
2023-02-16 13:20:00,107.17,107.21,107.11,107.17,11781.0,102.4389,102.4772,102.3816,102.4389,11781.0
2023-02-16 13:25:00,107.18,107.18,107.07,107.08,11038.0,102.4485,102.4485,102.3434,102.3529,11038.0
2023-02-16 13:30:00,107.07,107.12,107.05,107.12,13649.0,102.3434,102.3911,102.3242,102.3911,13649.0
2023-02-16 13:35:00,107.13,107.22,107.13,107.19,9141.0,102.4007,102.4867,102.4007,102.4581,9141.0
2023-02-16 13:40:00,107.19,107.2,107.1,107.17,9494.0,102.4581,102.4676,102.372,102.4389,9494.0
2023-02-16 13:45:00,107.15,107.18,107.09,107.1,11282.0,102.4198,102.4485,102.3625,102.372,11282.0
2023-02-16 13:50:00,107.13,107.13,107.03,107.1,8124.0,102.4007,102.4007,102.3051,102.372,8124.0
2023-02-16 13:55:00,107.09,107.11,106.99,107.04,9362.0,102.3625,102.3816,102.2669,102.3147,9362.0
2023-02-16 14:00:00,107.07,107.15,107.04,107.13,10654.0,102.3434,102.4198,102.3147,102.4007,10654.0
2023-02-16 14:05:00,107.14,107.24,107.12,107.19,10146.0,102.4103,102.5058,102.3911,102.4581,10146.0
2023-02-16 14:10:00,107.19,107.26,107.18,107.25,10559.0,102.4581,102.525,102.4485,102.5154,10559.0
2023-02-16 14:15:00,107.24,107.33,107.18,107.32,12180.0,102.5058,102.5919,102.4485,102.5823,12180.0
2023-02-16 14:20:00,107.34,107.35,107.21,107.33,8876.0,102.6014,102.611,102.4772,102.5919,8876.0
2023-02-16 14:25:00,107.33,107.39,107.33,107.36,10885.0,102.5919,102.6492,102.5919,102.6205,10885.0
2023-02-16 14:30:00,107.34,107.34,107.29,107.3,9021.0,102.6014,102.6014,102.5536,102.5632,9021.0
2023-02-16 14:35:00,107.29,107.34,107.27,107.27,8472.0,102.5536,102.6014,102.5345,102.5345,8472.0
2023-02-16 14:40:00,107.23,107.23,107.12,107.19,15538.0,102.4963,102.4963,102.3911,102.4581,15538.0
2023-02-16 14:45:00,107.2,107.25,107.2,107.2,7028.0,102.4676,102.5154,102.4676,102.4676,7028.0
2023-02-16 14:50:00,107.19,107.19,107.11,107.17,9340.0,102.4581,102.4581,102.3816,102.4389,9340.0
2023-02-16 14:55:00,107.17,107.19,107.12,107.13,10049.0,102.4389,102.4581,102.3911,102.4007,10049.0
2023-02-16 15:00:00,107.12,107.14,107.05,107.06,8183.0,102.3911,102.4103,102.3242,102.3338,8183.0
2023-02-16 15:05:00,107.04,107.11,106.9,106.98,36858.0,102.3147,102.3816,102.1809,102.2573,36858.0
2023-02-16 15:10:00,106.96,107.0,106.85,106.86,20336.0,102.2382,102.2764,102.1331,102.1426,20336.0
2023-02-16 15:15:00,106.85,106.86,106.72,106.73,23226.0,102.1331,102.1426,102.0088,102.0184,23226.0
2023-02-16 15:20:00,106.73,106.82,106.66,106.72,18749.0,102.0184,102.1044,101.9514,102.0088,18749.0
2023-02-16 15:25:00,106.72,106.75,106.57,106.57,21849.0,102.0088,102.0375,101.8654,101.8654,21849.0
2023-02-16 15:30:00,106.57,106.6,106.4,106.45,37922.0,101.8654,101.8941,101.7029,101.7507,37922.0
2023-02-16 15:35:00,106.44,106.52,106.38,106.39,28353.0,101.7412,101.8176,101.6838,101.6934,28353.0
2023-02-16 15:40:00,106.38,106.4,106.21,106.3,56918.0,101.6838,101.7029,101.5213,101.6073,56918.0
2023-02-16 15:45:00,106.3,106.33,106.14,106.21,79699.0,101.6073,101.636,101.4544,101.5213,79699.0
2023-02-16 15:50:00,106.2,106.26,106.08,106.08,84547.0,101.5118,101.5691,101.3971,101.3971,84547.0
2023-02-16 15:55:00,106.09,106.13,105.92,106.08,297621.0,101.4066,101.4448,101.2441,101.3971,297621.0
2023-02-17 09:30:00,105.54,105.87,105.49,105.87,194257.0,100.8809,101.1963,100.8331,101.1963,194257.0
2023-02-17 09:35:00,105.94,106.21,105.8,106.19,22837.0,101.2632,101.5213,101.1294,101.5022,22837.0
2023-02-17 09:40:00,106.17,106.4,106.16,106.22,15672.0,101.4831,101.7029,101.4735,101.5309,15672.0
2023-02-17 09:45:00,106.2,106.4,106.19,106.28,15207.0,101.5118,101.7029,101.5022,101.5882,15207.0
2023-02-17 09:50:00,106.28,106.41,106.26,106.34,23954.0,101.5882,101.7125,101.5691,101.6456,23954.0
2023-02-17 09:55:00,106.34,106.37,106.22,106.27,18720.0,101.6456,101.6743,101.5309,101.5787,18720.0
2023-02-17 10:00:00,106.24,106.32,106.15,106.26,14190.0,101.55,101.6265,101.464,101.5691,14190.0
2023-02-17 10:05:00,106.3,106.42,106.26,106.3,18167.0,101.6073,101.722,101.5691,101.6073,18167.0
2023-02-17 10:10:00,106.25,106.43,106.25,106.36,12203.0,101.5595,101.7316,101.5595,101.6647,12203.0
2023-02-17 10:15:00,106.38,106.53,106.24,106.48,49232.0,101.6838,101.8272,101.55,101.7794,49232.0
2023-02-17 10:20:00,106.5,106.61,106.35,106.35,16752.0,101.7985,101.9037,101.6551,101.6551,16752.0
2023-02-17 10:25:00,106.34,106.39,106.26,106.35,20204.0,101.6456,101.6934,101.5691,101.6551,20204.0
2023-02-17 10:30:00,106.33,106.45,106.3,106.33,23368.0,101.636,101.7507,101.6073,101.636,23368.0
2023-02-17 10:35:00,106.3,106.46,106.24,106.3,17562.0,101.6073,101.7603,101.55,101.6073,17562.0
2023-02-17 10:40:00,106.32,106.32,106.1,106.14,24684.0,101.6265,101.6265,101.4162,101.4544,24684.0
2023-02-17 10:45:00,106.12,106.15,105.92,105.97,43837.0,101.4353,101.464,101.2441,101.2919,43837.0
2023-02-17 10:50:00,105.97,106.01,105.86,105.92,10747.0,101.2919,101.3301,101.1868,101.2441,10747.0
2023-02-17 10:55:00,105.91,105.94,105.85,105.91,17099.0,101.2346,101.2632,101.1772,101.2346,17099.0
2023-02-17 11:00:00,105.88,105.91,105.84,105.87,12255.0,101.2059,101.2346,101.1676,101.1963,12255.0
2023-02-17 11:05:00,105.91,106.12,105.91,106.12,15954.0,101.2346,101.4353,101.2346,101.4353,15954.0
2023-02-17 11:10:00,106.13,106.32,106.11,106.32,41626.0,101.4448,101.6265,101.4257,101.6265,41626.0
2023-02-17 11:15:00,106.3,106.38,106.23,106.34,31617.0,101.6073,101.6838,101.5404,101.6456,31617.0
2023-02-17 11:20:00,106.35,106.43,106.33,106.37,27831.0,101.6551,101.7316,101.636,101.6743,27831.0
2023-02-17 11:25:00,106.32,106.53,106.32,106.52,30135.0,101.6265,101.8272,101.6265,101.8176,30135.0
2023-02-17 11:30:00,106.52,106.58,106.48,106.56,31494.0,101.8176,101.875,101.7794,101.8559,31494.0
2023-02-17 11:35:00,106.56,106.66,106.51,106.64,34444.0,101.8559,101.9514,101.8081,101.9323,34444.0
2023-02-17 11:40:00,106.64,106.8,106.63,106.8,28951.0,101.9323,102.0853,101.9228,102.0853,28951.0
2023-02-17 11:45:00,106.81,106.81,106.66,106.66,25653.0,102.0948,102.0948,101.9514,101.9514,25653.0
2023-02-17 11:50:00,106.66,106.66,106.58,106.64,38905.0,101.9514,101.9514,101.875,101.9323,38905.0
2023-02-17 11:55:00,106.66,106.66,106.44,106.51,23280.0,101.9514,101.9514,101.7412,101.8081,23280.0
2023-02-17 12:00:00,106.52,106.68,106.5,106.61,34355.0,101.8176,101.9706,101.7985,101.9037,34355.0
2023-02-17 12:05:00,106.62,106.82,106.62,106.75,57064.0,101.9132,102.1044,101.9132,102.0375,57064.0
2023-02-17 12:10:00,106.75,106.85,106.69,106.7,28982.0,102.0375,102.1331,101.9801,101.9897,28982.0
2023-02-17 12:15:00,106.72,106.78,106.55,106.55,97387.0,102.0088,102.0662,101.8463,101.8463,97387.0
2023-02-17 12:20:00,106.53,106.63,106.52,106.54,33207.0,101.8272,101.9228,101.8176,101.8367,33207.0
2023-02-17 12:25:00,106.53,106.64,106.49,106.49,45532.0,101.8272,101.9323,101.789,101.789,45532.0
2023-02-17 12:30:00,106.49,106.52,106.31,106.5,59880.0,101.789,101.8176,101.6169,101.7985,59880.0
2023-02-17 12:35:00,106.52,106.58,106.42,106.43,28470.0,101.8176,101.875,101.722,101.7316,28470.0
2023-02-17 12:40:00,106.46,106.5,106.39,106.41,21396.0,101.7603,101.7985,101.6934,101.7125,21396.0
2023-02-17 12:45:00,106.41,106.45,106.37,106.39,13531.0,101.7125,101.7507,101.6743,101.6934,13531.0
2023-02-17 12:50:00,106.39,106.4,106.17,106.2,31898.0,101.6934,101.7029,101.4831,101.5118,31898.0
2023-02-17 12:55:00,106.2,106.27,106.16,106.18,24531.0,101.5118,101.5787,101.4735,101.4926,24531.0
2023-02-17 13:00:00,106.19,106.24,106.05,106.24,22982.0,101.5022,101.55,101.3684,101.55,22982.0
2023-02-17 13:05:00,106.24,106.43,106.23,106.42,14679.0,101.55,101.7316,101.5404,101.722,14679.0
2023-02-17 13:10:00,106.43,106.46,106.39,106.4,10455.0,101.7316,101.7603,101.6934,101.7029,10455.0
2023-02-17 13:15:00,106.4,106.5,106.4,106.43,9279.0,101.7029,101.7985,101.7029,101.7316,9279.0
2023-02-17 13:20:00,106.43,106.45,106.35,106.35,7456.0,101.7316,101.7507,101.6551,101.6551,7456.0
2023-02-17 13:25:00,106.36,106.44,106.34,106.39,7933.0,101.6647,101.7412,101.6456,101.6934,7933.0
2023-02-17 13:30:00,106.4,106.41,106.33,106.39,10718.0,101.7029,101.7125,101.636,101.6934,10718.0
2023-02-17 13:35:00,106.4,106.45,106.38,106.38,12473.0,101.7029,101.7507,101.6838,101.6838,12473.0
2023-02-17 13:40:00,106.36,106.4,106.32,106.37,8951.0,101.6647,101.7029,101.6265,101.6743,8951.0
2023-02-17 13:45:00,106.38,106.46,106.35,106.42,9330.0,101.6838,101.7603,101.6551,101.722,9330.0
2023-02-17 13:50:00,106.4,106.45,106.35,106.4,10316.0,101.7029,101.7507,101.6551,101.7029,10316.0
2023-02-17 13:55:00,106.41,106.49,106.39,106.48,12441.0,101.7125,101.789,101.6934,101.7794,12441.0
2023-02-17 14:00:00,106.48,106.65,106.48,106.62,12741.0,101.7794,101.9419,101.7794,101.9132,12741.0
2023-02-17 14:05:00,106.62,106.66,106.58,106.59,8214.0,101.9132,101.9514,101.875,101.8845,8214.0
2023-02-17 14:10:00,106.57,106.63,106.51,106.58,11373.0,101.8654,101.9228,101.8081,101.875,11373.0
2023-02-17 14:15:00,106.56,106.63,106.56,106.58,8314.0,101.8559,101.9228,101.8559,101.875,8314.0
2023-02-17 14:20:00,106.59,106.82,106.59,106.79,15653.0,101.8845,102.1044,101.8845,102.0757,15653.0
2023-02-17 14:25:00,106.79,106.82,106.75,106.77,14156.0,102.0757,102.1044,102.0375,102.0566,14156.0
2023-02-17 14:30:00,106.77,106.83,106.75,106.77,13785.0,102.0566,102.1139,102.0375,102.0566,13785.0
2023-02-17 14:35:00,106.76,106.9,106.75,106.87,11115.0,102.047,102.1809,102.0375,102.1522,11115.0
2023-02-17 14:40:00,106.83,106.83,106.7,106.71,11276.0,102.1139,102.1139,101.9897,101.9992,11276.0
2023-02-17 14:45:00,106.71,106.78,106.69,106.78,7906.0,101.9992,102.0662,101.9801,102.0662,7906.0
2023-02-17 14:50:00,106.78,106.86,106.77,106.8,7953.0,102.0662,102.1426,102.0566,102.0853,7953.0
2023-02-17 14:55:00,106.81,106.86,106.74,106.82,12142.0,102.0948,102.1426,102.0279,102.1044,12142.0
2023-02-17 15:00:00,106.84,106.91,106.78,106.78,11020.0,102.1235,102.1904,102.0662,102.0662,11020.0
2023-02-17 15:05:00,106.82,106.92,106.77,106.91,12131.0,102.1044,102.2,102.0566,102.1904,12131.0
2023-02-17 15:10:00,106.93,106.95,106.85,106.9,10431.0,102.2095,102.2286,102.1331,102.1809,10431.0
2023-02-17 15:15:00,106.89,106.97,106.83,106.89,16969.0,102.1713,102.2478,102.1139,102.1713,16969.0
2023-02-17 15:20:00,106.89,106.95,106.74,106.77,22120.0,102.1713,102.2286,102.0279,102.0566,22120.0
2023-02-17 15:25:00,106.75,106.81,106.63,106.67,19018.0,102.0375,102.0948,101.9228,101.961,19018.0
2023-02-17 15:30:00,106.65,106.83,106.63,106.83,20230.0,101.9419,102.1139,101.9228,102.1139,20230.0
2023-02-17 15:35:00,106.84,106.92,106.71,106.73,18353.0,102.1235,102.2,101.9992,102.0184,18353.0
2023-02-17 15:40:00,106.72,106.79,106.66,106.68,23300.0,102.0088,102.0757,101.9514,101.9706,23300.0
2023-02-17 15:45:00,106.68,106.68,106.5,106.52,35808.0,101.9706,101.9706,101.7985,101.8176,35808.0
2023-02-17 15:50:00,106.55,106.73,106.53,106.64,61132.0,101.8463,102.0184,101.8272,101.9323,61132.0
2023-02-17 15:55:00,106.64,106.77,106.58,106.77,144923.0,101.9323,102.0566,101.875,102.0566,144923.0
2023-02-21 09:30:00,105.85,106.14,105.53,105.61,138380.0,101.1772,101.4544,100.8713,100.9478,138380.0
2023-02-21 09:35:00,105.59,105.66,105.35,105.37,48284.0,100.9287,100.9956,100.6993,100.7184,48284.0
2023-02-21 09:40:00,105.38,105.54,105.22,105.4,60765.0,100.728,100.8809,100.575,100.7471,60765.0
2023-02-21 09:45:00,105.39,105.42,105.16,105.37,36940.0,100.7375,100.7662,100.5177,100.7184,36940.0
2023-02-21 09:50:00,105.38,105.44,105.16,105.16,39502.0,100.728,100.7853,100.5177,100.5177,39502.0
2023-02-21 09:55:00,105.17,105.21,104.85,104.9,70815.0,100.5272,100.5655,100.2214,100.2691,70815.0
2023-02-21 10:00:00,104.87,104.89,104.62,104.72,48302.0,100.2405,100.2596,100.0015,100.0971,48302.0
2023-02-21 10:05:00,104.71,104.93,104.65,104.83,32040.0,100.0875,100.2978,100.0302,100.2022,32040.0
2023-02-21 10:10:00,104.84,104.94,104.71,104.71,45898.0,100.2118,100.3074,100.0875,100.0875,45898.0
2023-02-21 10:15:00,104.71,104.87,104.64,104.71,52038.0,100.0875,100.2405,100.0206,100.0875,52038.0
2023-02-21 10:20:00,104.68,104.72,104.59,104.68,46861.0,100.0589,100.0971,99.9728,100.0589,46861.0
2023-02-21 10:25:00,104.68,104.88,104.68,104.86,36609.0,100.0589,100.25,100.0589,100.2309,36609.0
2023-02-21 10:30:00,104.85,104.85,104.66,104.79,25134.0,100.2214,100.2214,100.0397,100.164,25134.0
2023-02-21 10:35:00,104.78,104.84,104.65,104.68,19555.0,100.1544,100.2118,100.0302,100.0589,19555.0
2023-02-21 10:40:00,104.7,104.92,104.69,104.81,21178.0,100.078,100.2883,100.0684,100.1831,21178.0
2023-02-21 10:45:00,104.82,104.86,104.63,104.68,24522.0,100.1927,100.2309,100.0111,100.0589,24522.0
2023-02-21 10:50:00,104.67,104.72,104.49,104.57,19318.0,100.0493,100.0971,99.8772,99.9537,19318.0
2023-02-21 10:55:00,104.57,104.61,104.53,104.56,13254.0,99.9537,99.9919,99.9155,99.9442,13254.0
2023-02-21 11:00:00,104.55,104.61,104.46,104.53,14209.0,99.9346,99.9919,99.8486,99.9155,14209.0
2023-02-21 11:05:00,104.53,104.53,104.47,104.49,15990.0,99.9155,99.9155,99.8581,99.8772,15990.0
2023-02-21 11:10:00,104.5,104.61,104.46,104.58,9864.0,99.8868,99.9919,99.8486,99.9633,9864.0
2023-02-21 11:15:00,104.6,104.6,104.43,104.43,18317.0,99.9824,99.9824,99.8199,99.8199,18317.0
2023-02-21 11:20:00,104.43,104.52,104.42,104.44,10578.0,99.8199,99.9059,99.8103,99.8295,10578.0
2023-02-21 11:25:00,104.45,104.57,104.45,104.56,14902.0,99.839,99.9537,99.839,99.9442,14902.0
2023-02-21 11:30:00,104.55,104.57,104.44,104.52,23621.0,99.9346,99.9537,99.8295,99.9059,23621.0
2023-02-21 11:35:00,104.53,104.55,104.43,104.45,17346.0,99.9155,99.9346,99.8199,99.839,17346.0
2023-02-21 11:40:00,104.42,104.46,104.38,104.43,14444.0,99.8103,99.8486,99.7721,99.8199,14444.0
2023-02-21 11:45:00,104.44,104.55,104.44,104.47,15924.0,99.8295,99.9346,99.8295,99.8581,15924.0
2023-02-21 11:50:00,104.47,104.54,104.47,104.5,26710.0,99.8581,99.925,99.8581,99.8868,26710.0
2023-02-21 11:55:00,104.49,104.61,104.45,104.59,14580.0,99.8772,99.9919,99.839,99.9728,14580.0
2023-02-21 12:00:00,104.58,104.69,104.54,104.67,11570.0,99.9633,100.0684,99.925,100.0493,11570.0
2023-02-21 12:05:00,104.67,104.73,104.59,104.6,16851.0,100.0493,100.1067,99.9728,99.9824,16851.0
2023-02-21 12:10:00,104.6,104.62,104.52,104.6,36831.0,99.9824,100.0015,99.9059,99.9824,36831.0
2023-02-21 12:15:00,104.61,104.63,104.48,104.6,13649.0,99.9919,100.0111,99.8677,99.9824,13649.0
2023-02-21 12:20:00,104.62,104.69,104.6,104.61,22120.0,100.0015,100.0684,99.9824,99.9919,22120.0
2023-02-21 12:25:00,104.58,104.63,104.55,104.59,11647.0,99.9633,100.0111,99.9346,99.9728,11647.0
2023-02-21 12:30:00,104.6,104.63,104.52,104.6,15079.0,99.9824,100.0111,99.9059,99.9824,15079.0
2023-02-21 12:35:00,104.61,104.61,104.47,104.51,40488.0,99.9919,99.9919,99.8581,99.8964,40488.0
2023-02-21 12:40:00,104.52,104.56,104.45,104.49,7894.0,99.9059,99.9442,99.839,99.8772,7894.0
2023-02-21 12:45:00,104.48,104.48,104.37,104.45,14428.0,99.8677,99.8677,99.7625,99.839,14428.0
2023-02-21 12:50:00,104.45,104.62,104.45,104.58,9863.0,99.839,100.0015,99.839,99.9633,9863.0
2023-02-21 12:55:00,104.56,104.59,104.52,104.57,7732.0,99.9442,99.9728,99.9059,99.9537,7732.0
2023-02-21 13:00:00,104.56,104.58,104.5,104.54,10658.0,99.9442,99.9633,99.8868,99.925,10658.0
2023-02-21 13:05:00,104.54,104.57,104.48,104.48,9297.0,99.925,99.9537,99.8677,99.8677,9297.0
2023-02-21 13:10:00,104.47,104.5,104.43,104.45,8434.0,99.8581,99.8868,99.8199,99.839,8434.0
2023-02-21 13:15:00,104.45,104.49,104.4,104.42,6936.0,99.839,99.8772,99.7912,99.8103,6936.0
2023-02-21 13:20:00,104.41,104.44,104.29,104.29,10395.0,99.8008,99.8295,99.6861,99.6861,10395.0
2023-02-21 13:25:00,104.3,104.34,104.19,104.24,27414.0,99.6956,99.7339,99.5905,99.6383,27414.0
2023-02-21 13:30:00,104.23,104.23,103.96,103.96,86317.0,99.6287,99.6287,99.3706,99.3706,86317.0
2023-02-21 13:35:00,103.95,103.97,103.81,103.81,40107.0,99.3611,99.3802,99.2273,99.2273,40107.0
2023-02-21 13:40:00,103.8,103.82,103.68,103.77,51742.0,99.2177,99.2368,99.103,99.189,51742.0
2023-02-21 13:45:00,103.79,103.85,103.71,103.73,20745.0,99.2081,99.2655,99.1317,99.1508,20745.0
2023-02-21 13:50:00,103.73,103.77,103.59,103.64,53187.0,99.1508,99.189,99.017,99.0648,53187.0
2023-02-21 13:55:00,103.63,103.64,103.54,103.57,53801.0,99.0552,99.0648,98.9692,98.9979,53801.0
2023-02-21 14:00:00,103.58,103.65,103.47,103.63,62932.0,99.0074,99.0743,98.9023,99.0552,62932.0
2023-02-21 14:05:00,103.64,103.77,103.57,103.57,43201.0,99.0648,99.189,98.9979,98.9979,43201.0
2023-02-21 14:10:00,103.57,103.58,103.35,103.38,83377.0,98.9979,99.0074,98.7876,98.8162,83377.0
2023-02-21 14:15:00,103.39,103.53,103.38,103.41,56832.0,98.8258,98.9596,98.8162,98.8449,56832.0
2023-02-21 14:20:00,103.4,103.46,103.35,103.37,67744.0,98.8354,98.8927,98.7876,98.8067,67744.0
2023-02-21 14:25:00,103.36,103.56,103.35,103.52,32804.0,98.7971,98.9883,98.7876,98.9501,32804.0
2023-02-21 14:30:00,103.52,103.65,103.49,103.62,55357.0,98.9501,99.0743,98.9214,99.0457,55357.0
2023-02-21 14:35:00,103.62,103.66,103.49,103.56,32021.0,99.0457,99.0839,98.9214,98.9883,32021.0
2023-02-21 14:40:00,103.56,103.65,103.48,103.63,32764.0,98.9883,99.0743,98.9118,99.0552,32764.0
2023-02-21 14:45:00,103.64,103.79,103.59,103.7,111935.0,99.0648,99.2081,99.017,99.1221,111935.0
2023-02-21 14:50:00,103.68,103.77,103.63,103.77,46708.0,99.103,99.189,99.0552,99.189,46708.0
2023-02-21 14:55:00,103.78,103.81,103.6,103.71,66461.0,99.1986,99.2273,99.0265,99.1317,66461.0
2023-02-21 15:00:00,103.72,103.78,103.67,103.71,44535.0,99.1412,99.1986,99.0934,99.1317,44535.0
2023-02-21 15:05:00,103.71,103.71,103.5,103.54,54092.0,99.1317,99.1317,98.9309,98.9692,54092.0
2023-02-21 15:10:00,103.55,103.58,103.51,103.53,32702.0,98.9787,99.0074,98.9405,98.9596,32702.0
2023-02-21 15:15:00,103.53,103.54,103.47,103.47,29994.0,98.9596,98.9692,98.9023,98.9023,29994.0
2023-02-21 15:20:00,103.47,103.7,103.47,103.67,49843.0,98.9023,99.1221,98.9023,99.0934,49843.0
2023-02-21 15:25:00,103.67,103.67,103.55,103.66,44189.0,99.0934,99.0934,98.9787,99.0839,44189.0
2023-02-21 15:30:00,103.66,103.82,103.66,103.81,45197.0,99.0839,99.2368,99.0839,99.2273,45197.0
2023-02-21 15:35:00,103.81,103.81,103.66,103.67,42472.0,99.2273,99.2273,99.0839,99.0934,42472.0
2023-02-21 15:40:00,103.68,103.74,103.65,103.7,52748.0,99.103,99.1604,99.0743,99.1221,52748.0
2023-02-21 15:45:00,103.69,103.75,103.64,103.72,55037.0,99.1126,99.1699,99.0648,99.1412,55037.0
2023-02-21 15:50:00,103.72,103.77,103.62,103.73,100561.0,99.1412,99.189,99.0457,99.1508,100561.0
2023-02-21 15:55:00,103.72,103.73,103.57,103.65,242949.0,99.1412,99.1508,98.9979,99.0743,242949.0
2023-02-22 09:30:00,103.24,103.57,103.24,103.43,164586.0,98.6824,98.9979,98.6824,98.864,164586.0
2023-02-22 09:35:00,103.41,103.42,103.03,103.21,45890.0,98.8449,98.8545,98.4817,98.6538,45890.0
2023-02-22 09:40:00,103.21,103.48,103.12,103.45,46375.0,98.6538,98.9118,98.5677,98.8832,46375.0
2023-02-22 09:45:00,103.44,103.47,103.23,103.29,85425.0,98.8736,98.9023,98.6729,98.7302,85425.0
2023-02-22 09:50:00,103.29,103.43,103.26,103.3,41644.0,98.7302,98.864,98.7015,98.7398,41644.0
2023-02-22 09:55:00,103.31,103.63,103.3,103.5,34707.0,98.7493,99.0552,98.7398,98.9309,34707.0
2023-02-22 10:00:00,103.5,103.54,103.4,103.43,54703.0,98.9309,98.9692,98.8354,98.864,54703.0
2023-02-22 10:05:00,103.43,103.52,103.35,103.49,101511.0,98.864,98.9501,98.7876,98.9214,101511.0
2023-02-22 10:10:00,103.5,103.58,103.32,103.55,131654.0,98.9309,99.0074,98.7589,98.9787,131654.0
2023-02-22 10:15:00,103.55,103.58,103.41,103.43,69457.0,98.9787,99.0074,98.8449,98.864,69457.0
2023-02-22 10:20:00,103.44,103.76,103.44,103.71,51385.0,98.8736,99.1795,98.8736,99.1317,51385.0
2023-02-22 10:25:00,103.7,103.79,103.58,103.6,126829.0,99.1221,99.2081,99.0074,99.0265,126829.0
2023-02-22 10:30:00,103.6,103.6,103.48,103.52,60789.0,99.0265,99.0265,98.9118,98.9501,60789.0
2023-02-22 10:35:00,103.52,103.63,103.45,103.48,43300.0,98.9501,99.0552,98.8832,98.9118,43300.0
2023-02-22 10:40:00,103.5,103.64,103.48,103.59,43240.0,98.9309,99.0648,98.9118,99.017,43240.0
2023-02-22 10:45:00,103.6,103.64,103.47,103.5,34305.0,99.0265,99.0648,98.9023,98.9309,34305.0
2023-02-22 10:50:00,103.52,103.7,103.51,103.7,66445.0,98.9501,99.1221,98.9405,99.1221,66445.0
2023-02-22 10:55:00,103.71,103.75,103.6,103.63,108748.0,99.1317,99.1699,99.0265,99.0552,108748.0
2023-02-22 11:00:00,103.63,103.65,103.53,103.53,67253.0,99.0552,99.0743,98.9596,98.9596,67253.0
2023-02-22 11:05:00,103.53,103.72,103.53,103.72,21254.0,98.9596,99.1412,98.9596,99.1412,21254.0
2023-02-22 11:10:00,103.73,103.85,103.65,103.68,73690.0,99.1508,99.2655,99.0743,99.103,73690.0
2023-02-22 11:15:00,103.67,103.7,103.62,103.65,51176.0,99.0934,99.1221,99.0457,99.0743,51176.0
2023-02-22 11:20:00,103.66,103.68,103.58,103.59,43989.0,99.0839,99.103,99.0074,99.017,43989.0
2023-02-22 11:25:00,103.59,103.75,103.55,103.75,38649.0,99.017,99.1699,98.9787,99.1699,38649.0
2023-02-22 11:30:00,103.76,103.8,103.66,103.73,44834.0,99.1795,99.2177,99.0839,99.1508,44834.0
2023-02-22 11:35:00,103.71,103.78,103.54,103.55,31901.0,99.1317,99.1986,98.9692,98.9787,31901.0
2023-02-22 11:40:00,103.56,103.65,103.56,103.6,21244.0,98.9883,99.0743,98.9883,99.0265,21244.0
2023-02-22 11:45:00,103.6,103.6,103.44,103.5,23798.0,99.0265,99.0265,98.8736,98.9309,23798.0
2023-02-22 11:50:00,103.52,103.59,103.46,103.48,25237.0,98.9501,99.017,98.8927,98.9118,25237.0
2023-02-22 11:55:00,103.48,103.48,103.39,103.47,17748.0,98.9118,98.9118,98.8258,98.9023,17748.0
2023-02-22 12:00:00,103.46,103.47,103.39,103.44,12921.0,98.8927,98.9023,98.8258,98.8736,12921.0
2023-02-22 12:05:00,103.45,103.56,103.45,103.51,13897.0,98.8832,98.9883,98.8832,98.9405,13897.0
2023-02-22 12:10:00,103.52,103.52,103.43,103.48,22854.0,98.9501,98.9501,98.864,98.9118,22854.0
2023-02-22 12:15:00,103.52,103.68,103.52,103.64,17535.0,98.9501,99.103,98.9501,99.0648,17535.0
2023-02-22 12:20:00,103.64,103.68,103.64,103.67,13191.0,99.0648,99.103,99.0648,99.0934,13191.0
2023-02-22 12:25:00,103.68,103.76,103.66,103.67,16235.0,99.103,99.1795,99.0839,99.0934,16235.0
2023-02-22 12:30:00,103.66,103.71,103.62,103.69,107480.0,99.0839,99.1317,99.0457,99.1126,107480.0
2023-02-22 12:35:00,103.69,103.7,101.01,101.09,828651.0,99.1126,99.1221,96.5509,96.6273,828651.0
2023-02-22 12:40:00,101.1,103.05,100.5,102.98,589412.0,96.6369,98.5008,96.0634,98.4339,589412.0
2023-02-22 12:45:00,103.0,103.12,102.77,102.97,168312.0,98.453,98.5677,98.2332,98.4243,168312.0
2023-02-22 12:50:00,102.99,103.21,102.8,102.98,151073.0,98.4435,98.6538,98.2619,98.4339,151073.0
2023-02-22 12:55:00,102.95,103.17,102.9,103.03,119258.0,98.4052,98.6155,98.3574,98.4817,119258.0
2023-02-22 13:00:00,103.03,103.19,102.9,103.17,109379.0,98.4817,98.6346,98.3574,98.6155,109379.0
2023-02-22 13:05:00,103.18,103.5,103.18,103.33,69939.0,98.6251,98.9309,98.6251,98.7685,69939.0
2023-02-22 13:10:00,103.31,103.45,103.25,103.41,42582.0,98.7493,98.8832,98.692,98.8449,42582.0
2023-02-22 13:15:00,103.45,103.52,103.36,103.38,40933.0,98.8832,98.9501,98.7971,98.8162,40933.0
2023-02-22 13:20:00,103.37,103.39,103.17,103.31,56805.0,98.8067,98.8258,98.6155,98.7493,56805.0
2023-02-22 13:25:00,103.31,103.38,103.19,103.19,27391.0,98.7493,98.8162,98.6346,98.6346,27391.0
2023-02-22 13:30:00,103.17,103.26,103.04,103.17,47077.0,98.6155,98.7015,98.4913,98.6155,47077.0
2023-02-22 13:35:00,103.17,103.31,103.15,103.27,51145.0,98.6155,98.7493,98.5964,98.7111,51145.0
2023-02-22 13:40:00,103.27,103.3,103.09,103.09,33804.0,98.7111,98.7398,98.539,98.539,33804.0
2023-02-22 13:45:00,103.1,103.25,103.09,103.21,38287.0,98.5486,98.692,98.539,98.6538,38287.0
2023-02-22 13:50:00,103.2,103.2,103.08,103.13,31866.0,98.6442,98.6442,98.5295,98.5773,31866.0
2023-02-22 13:55:00,103.13,103.22,103.06,103.19,23496.0,98.5773,98.6633,98.5104,98.6346,23496.0
2023-02-22 14:00:00,103.17,103.31,102.92,103.23,73327.0,98.6155,98.7493,98.3766,98.6729,73327.0
2023-02-22 14:05:00,103.21,103.36,103.06,103.22,34579.0,98.6538,98.7971,98.5104,98.6633,34579.0
2023-02-22 14:10:00,103.23,103.31,103.01,103.14,40143.0,98.6729,98.7493,98.4626,98.5868,40143.0
2023-02-22 14:15:00,103.13,103.2,102.92,103.17,42656.0,98.5773,98.6442,98.3766,98.6155,42656.0
2023-02-22 14:20:00,103.17,103.25,103.01,103.01,36488.0,98.6155,98.692,98.4626,98.4626,36488.0
2023-02-22 14:25:00,103.02,103.07,102.96,103.0,25077.0,98.4721,98.5199,98.4148,98.453,25077.0
2023-02-22 14:30:00,102.98,102.98,102.68,102.81,45222.0,98.4339,98.4339,98.1471,98.2714,45222.0
2023-02-22 14:35:00,102.81,102.83,102.58,102.59,31155.0,98.2714,98.2905,98.0516,98.0611,31155.0
2023-02-22 14:40:00,102.59,102.68,102.49,102.66,28540.0,98.0611,98.1471,97.9655,98.128,28540.0
2023-02-22 14:45:00,102.66,102.67,102.48,102.61,48832.0,98.128,98.1376,97.956,98.0802,48832.0
2023-02-22 14:50:00,102.63,102.63,102.39,102.43,53159.0,98.0994,98.0994,97.87,97.9082,53159.0
2023-02-22 14:55:00,102.43,102.49,102.36,102.43,35507.0,97.9082,97.9655,97.8413,97.9082,35507.0
2023-02-22 15:00:00,102.43,102.54,102.38,102.44,60920.0,97.9082,98.0133,97.8604,97.9177,60920.0
2023-02-22 15:05:00,102.45,102.57,102.44,102.52,42819.0,97.9273,98.042,97.9177,97.9942,42819.0
2023-02-22 15:10:00,102.52,102.61,102.46,102.5,50294.0,97.9942,98.0802,97.9369,97.9751,50294.0
2023-02-22 15:15:00,102.5,102.63,102.49,102.5,43766.0,97.9751,98.0994,97.9655,97.9751,43766.0
2023-02-22 15:20:00,102.52,102.65,102.44,102.64,45121.0,97.9942,98.1185,97.9177,98.1089,45121.0
2023-02-22 15:25:00,102.64,102.69,102.56,102.57,54735.0,98.1089,98.1567,98.0324,98.042,54735.0
2023-02-22 15:30:00,102.56,102.65,102.53,102.57,49161.0,98.0324,98.1185,98.0038,98.042,49161.0
2023-02-22 15:35:00,102.58,102.63,102.49,102.53,69499.0,98.0516,98.0994,97.9655,98.0038,69499.0
2023-02-22 15:40:00,102.53,102.55,102.42,102.44,73030.0,98.0038,98.0229,97.8986,97.9177,73030.0
2023-02-22 15:45:00,102.44,102.48,102.35,102.36,75804.0,97.9177,97.956,97.8317,97.8413,75804.0
2023-02-22 15:50:00,102.36,102.51,102.16,102.4,131898.0,97.8413,97.9847,97.6501,97.8795,131898.0
2023-02-22 15:55:00,102.41,102.71,102.4,102.71,330136.0,97.8891,98.1758,97.8795,98.1758,330136.0
2023-02-23 09:30:00,103.24,103.43,102.82,103.02,148762.0,98.6824,98.864,98.281,98.4721,148762.0
2023-02-23 09:35:00,103.02,103.24,102.95,103.08,45212.0,98.4721,98.6824,98.4052,98.5295,45212.0
2023-02-23 09:40:00,103.07,103.35,103.07,103.16,55515.0,98.5199,98.7876,98.5199,98.606,55515.0
2023-02-23 09:45:00,103.15,103.52,103.12,103.32,65754.0,98.5964,98.9501,98.5677,98.7589,65754.0
2023-02-23 09:50:00,103.3,103.57,103.29,103.46,58922.0,98.7398,98.9979,98.7302,98.8927,58922.0
2023-02-23 09:55:00,103.44,103.67,103.35,103.65,44895.0,98.8736,99.0934,98.7876,99.0743,44895.0
2023-02-23 10:00:00,103.67,103.78,103.48,103.49,54728.0,99.0934,99.1986,98.9118,98.9214,54728.0
2023-02-23 10:05:00,103.48,103.61,103.37,103.57,39376.0,98.9118,99.0361,98.8067,98.9979,39376.0
2023-02-23 10:10:00,103.56,103.56,103.17,103.24,63812.0,98.9883,98.9883,98.6155,98.6824,63812.0
2023-02-23 10:15:00,103.25,103.42,103.23,103.37,24036.0,98.692,98.8545,98.6729,98.8067,24036.0
2023-02-23 10:20:00,103.38,103.42,103.07,103.15,47016.0,98.8162,98.8545,98.5199,98.5964,47016.0
2023-02-23 10:25:00,103.17,103.19,103.03,103.04,28649.0,98.6155,98.6346,98.4817,98.4913,28649.0
2023-02-23 10:30:00,103.05,103.32,102.99,103.26,36224.0,98.5008,98.7589,98.4435,98.7015,36224.0
2023-02-23 10:35:00,103.24,103.24,103.05,103.05,22451.0,98.6824,98.6824,98.5008,98.5008,22451.0
2023-02-23 10:40:00,103.05,103.05,102.87,102.89,33932.0,98.5008,98.5008,98.3288,98.3479,33932.0
2023-02-23 10:45:00,102.89,102.9,102.58,102.58,26688.0,98.3479,98.3574,98.0516,98.0516,26688.0
2023-02-23 10:50:00,102.56,102.62,102.47,102.57,40609.0,98.0324,98.0898,97.9464,98.042,40609.0
2023-02-23 10:55:00,102.56,102.56,102.41,102.48,37735.0,98.0324,98.0324,97.8891,97.956,37735.0
2023-02-23 11:00:00,102.47,102.6,102.47,102.51,34355.0,97.9464,98.0707,97.9464,97.9847,34355.0
2023-02-23 11:05:00,102.51,102.51,102.26,102.3,71517.0,97.9847,97.9847,97.7457,97.7839,71517.0
2023-02-23 11:10:00,102.31,102.46,102.24,102.46,32969.0,97.7935,97.9369,97.7266,97.9369,32969.0
2023-02-23 11:15:00,102.43,102.46,102.34,102.34,42686.0,97.9082,97.9369,97.8222,97.8222,42686.0
2023-02-23 11:20:00,102.34,102.34,102.18,102.29,35473.0,97.8222,97.8222,97.6692,97.7744,35473.0
2023-02-23 11:25:00,102.29,102.31,102.17,102.17,30253.0,97.7744,97.7935,97.6597,97.6597,30253.0
2023-02-23 11:30:00,102.18,102.27,102.16,102.26,27781.0,97.6692,97.7552,97.6501,97.7457,27781.0
2023-02-23 11:35:00,102.27,102.29,101.98,101.98,31265.0,97.7552,97.7744,97.4781,97.4781,31265.0
2023-02-23 11:40:00,101.97,102.04,101.79,101.92,36262.0,97.4685,97.5354,97.2964,97.4207,36262.0
2023-02-23 11:45:00,101.89,101.93,101.83,101.91,40359.0,97.392,97.4303,97.3347,97.4111,40359.0
2023-02-23 11:50:00,101.89,101.93,101.85,101.86,55035.0,97.392,97.4303,97.3538,97.3633,55035.0
2023-02-23 11:55:00,101.86,101.86,101.66,101.77,45040.0,97.3633,97.3633,97.1722,97.2773,45040.0
2023-02-23 12:00:00,101.77,101.86,101.74,101.79,20502.0,97.2773,97.3633,97.2486,97.2964,20502.0
2023-02-23 12:05:00,101.8,101.83,101.76,101.78,23987.0,97.306,97.3347,97.2678,97.2869,23987.0
2023-02-23 12:10:00,101.76,101.8,101.67,101.8,19048.0,97.2678,97.306,97.1817,97.306,19048.0
2023-02-23 12:15:00,101.8,101.94,101.8,101.86,18434.0,97.306,97.4398,97.306,97.3633,18434.0
2023-02-23 12:20:00,101.88,101.92,101.74,101.89,23675.0,97.3825,97.4207,97.2486,97.392,23675.0
2023-02-23 12:25:00,101.9,101.91,101.83,101.91,22357.0,97.4016,97.4111,97.3347,97.4111,22357.0
2023-02-23 12:30:00,101.89,101.97,101.8,101.95,25239.0,97.392,97.4685,97.306,97.4494,25239.0
2023-02-23 12:35:00,101.96,102.04,101.95,102.03,20996.0,97.4589,97.5354,97.4494,97.5258,20996.0
2023-02-23 12:40:00,102.02,102.14,101.99,102.11,32422.0,97.5163,97.631,97.4876,97.6023,32422.0
2023-02-23 12:45:00,102.11,102.17,102.09,102.13,22273.0,97.6023,97.6597,97.5832,97.6214,22273.0
2023-02-23 12:50:00,102.13,102.25,102.13,102.18,25615.0,97.6214,97.7361,97.6214,97.6692,25615.0
2023-02-23 12:55:00,102.19,102.29,102.17,102.2,15992.0,97.6788,97.7744,97.6597,97.6883,15992.0
2023-02-23 13:00:00,102.18,102.25,102.1,102.16,28503.0,97.6692,97.7361,97.5928,97.6501,28503.0
2023-02-23 13:05:00,102.16,102.17,102.09,102.1,18206.0,97.6501,97.6597,97.5832,97.5928,18206.0
2023-02-23 13:10:00,102.1,102.13,102.05,102.09,16284.0,97.5928,97.6214,97.545,97.5832,16284.0
2023-02-23 13:15:00,102.1,102.13,102.09,102.13,21608.0,97.5928,97.6214,97.5832,97.6214,21608.0
2023-02-23 13:20:00,102.14,102.16,102.08,102.11,21416.0,97.631,97.6501,97.5736,97.6023,21416.0
2023-02-23 13:25:00,102.09,102.09,101.91,101.91,23814.0,97.5832,97.5832,97.4111,97.4111,23814.0
2023-02-23 13:30:00,101.93,101.93,101.79,101.88,13242.0,97.4303,97.4303,97.2964,97.3825,13242.0
2023-02-23 13:35:00,101.87,101.88,101.78,101.85,12246.0,97.3729,97.3825,97.2869,97.3538,12246.0
2023-02-23 13:40:00,101.84,101.96,101.82,101.85,17842.0,97.3442,97.4589,97.3251,97.3538,17842.0
2023-02-23 13:45:00,101.83,101.92,101.79,101.92,12798.0,97.3347,97.4207,97.2964,97.4207,12798.0
2023-02-23 13:50:00,101.92,102.03,101.91,101.97,10096.0,97.4207,97.5258,97.4111,97.4685,10096.0
2023-02-23 13:55:00,101.97,101.98,101.91,101.92,9180.0,97.4685,97.4781,97.4111,97.4207,9180.0
2023-02-23 14:00:00,101.91,101.96,101.88,101.91,11042.0,97.4111,97.4589,97.3825,97.4111,11042.0
2023-02-23 14:05:00,101.91,101.95,101.89,101.91,9690.0,97.4111,97.4494,97.392,97.4111,9690.0
2023-02-23 14:10:00,101.91,102.0,101.86,101.99,24460.0,97.4111,97.4972,97.3633,97.4876,24460.0
2023-02-23 14:15:00,102.0,102.22,102.0,102.18,24155.0,97.4972,97.7075,97.4972,97.6692,24155.0
2023-02-23 14:20:00,102.2,102.27,102.19,102.24,24672.0,97.6883,97.7552,97.6788,97.7266,24672.0
2023-02-23 14:25:00,102.23,102.27,102.19,102.22,13145.0,97.717,97.7552,97.6788,97.7075,13145.0
2023-02-23 14:30:00,102.23,102.34,102.19,102.28,15695.0,97.717,97.8222,97.6788,97.7648,15695.0
2023-02-23 14:35:00,102.29,102.33,102.28,102.32,19631.0,97.7744,97.8126,97.7648,97.803,19631.0
2023-02-23 14:40:00,102.34,102.36,102.27,102.32,16183.0,97.8222,97.8413,97.7552,97.803,16183.0
2023-02-23 14:45:00,102.33,102.33,102.26,102.31,26563.0,97.8126,97.8126,97.7457,97.7935,26563.0
2023-02-23 14:50:00,102.3,102.3,102.22,102.25,14673.0,97.7839,97.7839,97.7075,97.7361,14673.0
2023-02-23 14:55:00,102.26,102.26,102.15,102.21,26037.0,97.7457,97.7457,97.6405,97.6979,26037.0
2023-02-23 15:00:00,102.21,102.31,102.21,102.3,26738.0,97.6979,97.7935,97.6979,97.7839,26738.0
2023-02-23 15:05:00,102.32,102.36,102.27,102.29,21368.0,97.803,97.8413,97.7552,97.7744,21368.0
2023-02-23 15:10:00,102.3,102.41,102.29,102.39,25739.0,97.7839,97.8891,97.7744,97.87,25739.0
2023-02-23 15:15:00,102.39,102.4,102.31,102.31,21230.0,97.87,97.8795,97.7935,97.7935,21230.0
2023-02-23 15:20:00,102.3,102.39,102.27,102.37,27013.0,97.7839,97.87,97.7552,97.8508,27013.0
2023-02-23 15:25:00,102.38,102.44,102.32,102.44,33271.0,97.8604,97.9177,97.803,97.9177,33271.0
2023-02-23 15:30:00,102.44,102.48,102.37,102.42,45105.0,97.9177,97.956,97.8508,97.8986,45105.0
2023-02-23 15:35:00,102.42,102.51,102.34,102.46,40716.0,97.8986,97.9847,97.8222,97.9369,40716.0
2023-02-23 15:40:00,102.46,102.52,102.43,102.5,54434.0,97.9369,97.9942,97.9082,97.9751,54434.0
2023-02-23 15:45:00,102.5,102.56,102.42,102.55,88303.0,97.9751,98.0324,97.8986,98.0229,88303.0
2023-02-23 15:50:00,102.55,102.62,102.42,102.44,95158.0,98.0229,98.0898,97.8986,97.9177,95158.0
2023-02-23 15:55:00,102.44,102.62,102.36,102.57,194639.0,97.9177,98.0898,97.8413,98.042,194639.0
2023-02-24 09:30:00,101.45,101.8,101.13,101.34,110150.0,96.9714,97.306,96.6656,96.8663,110150.0
2023-02-24 09:35:00,101.36,101.48,101.27,101.45,36131.0,96.8854,97.0001,96.7994,96.9714,36131.0
2023-02-24 09:40:00,101.46,101.5,101.13,101.15,28905.0,96.981,97.0192,96.6656,96.6847,28905.0
2023-02-24 09:45:00,101.12,101.3,101.02,101.13,33178.0,96.656,96.8281,96.5604,96.6656,33178.0
2023-02-24 09:50:00,101.11,101.21,100.88,100.98,45173.0,96.6465,96.742,96.4266,96.5222,45173.0
2023-02-24 09:55:00,100.98,101.07,100.84,100.87,35920.0,96.5222,96.6082,96.3884,96.4171,35920.0
2023-02-24 10:00:00,100.82,100.94,100.56,100.63,85189.0,96.3693,96.484,96.1207,96.1876,85189.0
2023-02-24 10:05:00,100.64,100.74,100.56,100.61,34210.0,96.1972,96.2928,96.1207,96.1685,34210.0
2023-02-24 10:10:00,100.58,100.6,100.38,100.43,21383.0,96.1399,96.159,95.9487,95.9965,21383.0
2023-02-24 10:15:00,100.45,100.45,100.21,100.23,91616.0,96.0156,96.0156,95.7862,95.8053,91616.0
2023-02-24 10:20:00,100.22,100.37,100.12,100.22,50585.0,95.7957,95.9391,95.7002,95.7957,50585.0
2023-02-24 10:25:00,100.2,100.32,100.17,100.3,34969.0,95.7766,95.8913,95.748,95.8722,34969.0
2023-02-24 10:30:00,100.28,100.41,100.17,100.33,33276.0,95.8531,95.9774,95.748,95.9009,33276.0
2023-02-24 10:35:00,100.33,100.4,100.29,100.31,27972.0,95.9009,95.9678,95.8627,95.8818,27972.0
2023-02-24 10:40:00,100.28,100.31,100.13,100.3,30249.0,95.8531,95.8818,95.7097,95.8722,30249.0
2023-02-24 10:45:00,100.31,100.63,100.29,100.44,83842.0,95.8818,96.1876,95.8627,96.006,83842.0
2023-02-24 10:50:00,100.43,100.47,100.17,100.21,49978.0,95.9965,96.0347,95.748,95.7862,49978.0
2023-02-24 10:55:00,100.19,100.25,100.12,100.23,27422.0,95.7671,95.8244,95.7002,95.8053,27422.0
2023-02-24 11:00:00,100.24,100.35,100.22,100.31,37518.0,95.8149,95.92,95.7957,95.8818,37518.0
2023-02-24 11:05:00,100.31,100.43,100.3,100.37,21039.0,95.8818,95.9965,95.8722,95.9391,21039.0
2023-02-24 11:10:00,100.36,100.47,100.35,100.42,22335.0,95.9296,96.0347,95.92,95.9869,22335.0
2023-02-24 11:15:00,100.41,100.47,100.35,100.39,29693.0,95.9774,96.0347,95.92,95.9582,29693.0
2023-02-24 11:20:00,100.4,100.55,100.37,100.49,28571.0,95.9678,96.1112,95.9391,96.0538,28571.0
2023-02-24 11:25:00,100.49,100.65,100.49,100.56,26753.0,96.0538,96.2068,96.0538,96.1207,26753.0
2023-02-24 11:30:00,100.58,100.61,100.43,100.51,37939.0,96.1399,96.1685,95.9965,96.0729,37939.0
2023-02-24 11:35:00,100.49,100.56,100.43,100.43,28570.0,96.0538,96.1207,95.9965,95.9965,28570.0
2023-02-24 11:40:00,100.42,100.72,100.4,100.67,57575.0,95.9869,96.2737,95.9678,96.2259,57575.0
2023-02-24 11:45:00,100.66,100.7,100.51,100.59,23260.0,96.2163,96.2546,96.0729,96.1494,23260.0
2023-02-24 11:50:00,100.61,100.74,100.6,100.62,47289.0,96.1685,96.2928,96.159,96.1781,47289.0
2023-02-24 11:55:00,100.62,100.74,100.54,100.58,37573.0,96.1781,96.2928,96.1016,96.1399,37573.0
2023-02-24 12:00:00,100.58,100.62,100.49,100.51,46583.0,96.1399,96.1781,96.0538,96.0729,46583.0
2023-02-24 12:05:00,100.52,100.52,100.37,100.48,58206.0,96.0825,96.0825,95.9391,96.0443,58206.0
2023-02-24 12:10:00,100.49,100.57,100.42,100.57,20002.0,96.0538,96.1303,95.9869,96.1303,20002.0
2023-02-24 12:15:00,100.57,100.57,100.46,100.51,23455.0,96.1303,96.1303,96.0252,96.0729,23455.0
2023-02-24 12:20:00,100.51,100.51,100.36,100.43,28912.0,96.0729,96.0729,95.9296,95.9965,28912.0
2023-02-24 12:25:00,100.43,100.45,100.33,100.4,25445.0,95.9965,96.0156,95.9009,95.9678,25445.0
2023-02-24 12:30:00,100.42,100.46,100.24,100.26,31981.0,95.9869,96.0252,95.8149,95.834,31981.0
2023-02-24 12:35:00,100.25,100.32,100.17,100.2,23799.0,95.8244,95.8913,95.748,95.7766,23799.0
2023-02-24 12:40:00,100.21,100.25,100.13,100.16,21267.0,95.7862,95.8244,95.7097,95.7384,21267.0
2023-02-24 12:45:00,100.16,100.2,100.01,100.02,28182.0,95.7384,95.7766,95.595,95.6046,28182.0
2023-02-24 12:50:00,100.01,100.01,99.89,99.97,70245.0,95.595,95.595,95.4803,95.5568,70245.0
2023-02-24 12:55:00,99.96,100.06,99.92,100.05,23272.0,95.5472,95.6428,95.509,95.6333,23272.0
2023-02-24 13:00:00,100.04,100.12,100.0,100.07,53754.0,95.6237,95.7002,95.5855,95.6524,53754.0
2023-02-24 13:05:00,100.06,100.21,100.06,100.16,39422.0,95.6428,95.7862,95.6428,95.7384,39422.0
2023-02-24 13:10:00,100.18,100.2,100.13,100.2,18747.0,95.7575,95.7766,95.7097,95.7766,18747.0
2023-02-24 13:15:00,100.19,100.23,100.09,100.17,36491.0,95.7671,95.8053,95.6715,95.748,36491.0
2023-02-24 13:20:00,100.18,100.26,100.12,100.2,32892.0,95.7575,95.834,95.7002,95.7766,32892.0
2023-02-24 13:25:00,100.2,100.33,100.19,100.29,26513.0,95.7766,95.9009,95.7671,95.8627,26513.0
2023-02-24 13:30:00,100.29,100.29,100.14,100.29,28306.0,95.8627,95.8627,95.7193,95.8627,28306.0
2023-02-24 13:35:00,100.28,100.38,100.27,100.37,17217.0,95.8531,95.9487,95.8435,95.9391,17217.0
2023-02-24 13:40:00,100.38,100.46,100.36,100.45,13657.0,95.9487,96.0252,95.9296,96.0156,13657.0
2023-02-24 13:45:00,100.45,100.51,100.41,100.46,22071.0,96.0156,96.0729,95.9774,96.0252,22071.0
2023-02-24 13:50:00,100.46,100.57,100.45,100.56,19885.0,96.0252,96.1303,96.0156,96.1207,19885.0
2023-02-24 13:55:00,100.55,100.6,100.47,100.52,18663.0,96.1112,96.159,96.0347,96.0825,18663.0
2023-02-24 14:00:00,100.52,100.58,100.49,100.56,23208.0,96.0825,96.1399,96.0538,96.1207,23208.0
2023-02-24 14:05:00,100.57,100.63,100.52,100.55,20788.0,96.1303,96.1876,96.0825,96.1112,20788.0
2023-02-24 14:10:00,100.55,100.61,100.49,100.56,26874.0,96.1112,96.1685,96.0538,96.1207,26874.0
2023-02-24 14:15:00,100.58,100.65,100.53,100.64,29442.0,96.1399,96.2068,96.0921,96.1972,29442.0
2023-02-24 14:20:00,100.64,100.64,100.42,100.46,102550.0,96.1972,96.1972,95.9869,96.0252,102550.0
2023-02-24 14:25:00,100.5,100.57,100.43,100.49,15765.0,96.0634,96.1303,95.9965,96.0538,15765.0
2023-02-24 14:30:00,100.47,100.49,100.36,100.39,22527.0,96.0347,96.0538,95.9296,95.9582,22527.0
2023-02-24 14:35:00,100.4,100.44,100.34,100.44,24396.0,95.9678,96.006,95.9104,96.006,24396.0
2023-02-24 14:40:00,100.43,100.43,100.27,100.28,23158.0,95.9965,95.9965,95.8435,95.8531,23158.0
2023-02-24 14:45:00,100.27,100.47,100.24,100.47,25525.0,95.8435,96.0347,95.8149,96.0347,25525.0
2023-02-24 14:50:00,100.47,100.62,100.47,100.56,21500.0,96.0347,96.1781,96.0347,96.1207,21500.0
2023-02-24 14:55:00,100.57,100.68,100.54,100.6,25035.0,96.1303,96.2354,96.1016,96.159,25035.0
2023-02-24 15:00:00,100.61,100.68,100.52,100.54,33779.0,96.1685,96.2354,96.0825,96.1016,33779.0
2023-02-24 15:05:00,100.55,100.65,100.53,100.64,35780.0,96.1112,96.2068,96.0921,96.1972,35780.0
2023-02-24 15:10:00,100.66,100.66,100.54,100.56,44202.0,96.2163,96.2163,96.1016,96.1207,44202.0
2023-02-24 15:15:00,100.56,100.57,100.48,100.55,33808.0,96.1207,96.1303,96.0443,96.1112,33808.0
2023-02-24 15:20:00,100.56,100.6,100.54,100.59,39364.0,96.1207,96.159,96.1016,96.1494,39364.0
2023-02-24 15:25:00,100.59,100.65,100.46,100.46,40718.0,96.1494,96.2068,96.0252,96.0252,40718.0
2023-02-24 15:30:00,100.46,100.48,100.22,100.23,67057.0,96.0252,96.0443,95.7957,95.8053,67057.0
2023-02-24 15:35:00,100.22,100.23,100.1,100.16,83362.0,95.7957,95.8053,95.681,95.7384,83362.0
2023-02-24 15:40:00,100.15,100.19,100.04,100.09,79074.0,95.7288,95.7671,95.6237,95.6715,79074.0
2023-02-24 15:45:00,100.09,100.1,99.97,100.08,95509.0,95.6715,95.681,95.5568,95.6619,95509.0
2023-02-24 15:50:00,100.09,100.21,100.0,100.2,120301.0,95.6715,95.7862,95.5855,95.7766,120301.0
2023-02-24 15:55:00,100.2,100.47,100.2,100.46,354035.0,95.7766,96.0347,95.7766,96.0252,354035.0
2023-02-27 09:30:00,101.28,101.32,100.53,100.88,162987.0,96.809,96.8472,96.0921,96.4266,162987.0
2023-02-27 09:35:00,100.87,100.95,100.81,100.95,13566.0,96.4171,96.4935,96.3597,96.4935,13566.0
2023-02-27 09:40:00,100.95,101.01,100.8,100.95,34710.0,96.4935,96.5509,96.3501,96.4935,34710.0
2023-02-27 09:45:00,100.98,101.02,100.82,100.94,22435.0,96.5222,96.5604,96.3693,96.484,22435.0
2023-02-27 09:50:00,100.95,101.0,100.91,100.99,15805.0,96.4935,96.5413,96.4553,96.5318,15805.0
2023-02-27 09:55:00,101.02,101.03,100.94,100.97,39247.0,96.5604,96.57,96.484,96.5126,39247.0
2023-02-27 10:00:00,100.97,101.04,100.93,100.98,49879.0,96.5126,96.5795,96.4744,96.5222,49879.0
2023-02-27 10:05:00,100.99,101.19,100.96,101.11,39546.0,96.5318,96.7229,96.5031,96.6465,39546.0
2023-02-27 10:10:00,101.11,101.13,100.96,101.05,33561.0,96.6465,96.6656,96.5031,96.5891,33561.0
2023-02-27 10:15:00,101.07,101.27,101.06,101.24,23276.0,96.6082,96.7994,96.5987,96.7707,23276.0
2023-02-27 10:20:00,101.25,101.27,101.15,101.18,22958.0,96.7803,96.7994,96.6847,96.7134,22958.0
2023-02-27 10:25:00,101.19,101.21,101.09,101.09,27448.0,96.7229,96.742,96.6273,96.6273,27448.0
2023-02-27 10:30:00,101.09,101.2,101.08,101.12,29787.0,96.6273,96.7325,96.6178,96.656,29787.0
2023-02-27 10:35:00,101.12,101.14,100.8,100.89,34560.0,96.656,96.6751,96.3501,96.4362,34560.0
2023-02-27 10:40:00,100.9,100.91,100.69,100.86,34704.0,96.4457,96.4553,96.245,96.4075,34704.0
2023-02-27 10:45:00,100.85,100.94,100.75,100.89,21993.0,96.3979,96.484,96.3023,96.4362,21993.0
2023-02-27 10:50:00,100.91,101.1,100.88,101.1,17731.0,96.4553,96.6369,96.4266,96.6369,17731.0
2023-02-27 10:55:00,101.08,101.08,100.92,101.02,28772.0,96.6178,96.6178,96.4648,96.5604,28772.0
2023-02-27 11:00:00,101.03,101.05,100.94,100.95,42411.0,96.57,96.5891,96.484,96.4935,42411.0
2023-02-27 11:05:00,100.95,100.97,100.83,100.85,24101.0,96.4935,96.5126,96.3788,96.3979,24101.0
2023-02-27 11:10:00,100.87,100.89,100.65,100.66,29065.0,96.4171,96.4362,96.2068,96.2163,29065.0
2023-02-27 11:15:00,100.66,100.67,100.54,100.54,19497.0,96.2163,96.2259,96.1016,96.1016,19497.0
2023-02-27 11:20:00,100.57,100.63,100.51,100.51,22722.0,96.1303,96.1876,96.0729,96.0729,22722.0
2023-02-27 11:25:00,100.5,100.6,100.5,100.56,14248.0,96.0634,96.159,96.0634,96.1207,14248.0
2023-02-27 11:30:00,100.55,100.6,100.43,100.51,38857.0,96.1112,96.159,95.9965,96.0729,38857.0
2023-02-27 11:35:00,100.5,100.57,100.49,100.52,13449.0,96.0634,96.1303,96.0538,96.0825,13449.0
2023-02-27 11:40:00,100.51,100.54,100.45,100.46,19246.0,96.0729,96.1016,96.0156,96.0252,19246.0
2023-02-27 11:45:00,100.45,100.47,100.42,100.45,29797.0,96.0156,96.0347,95.9869,96.0156,29797.0
2023-02-27 11:50:00,100.44,100.48,100.42,100.42,14772.0,96.006,96.0443,95.9869,95.9869,14772.0
2023-02-27 11:55:00,100.42,100.42,100.37,100.4,14199.0,95.9869,95.9869,95.9391,95.9678,14199.0
2023-02-27 12:00:00,100.41,100.42,100.26,100.31,17049.0,95.9774,95.9869,95.834,95.8818,17049.0
2023-02-27 12:05:00,100.3,100.38,100.24,100.27,17907.0,95.8722,95.9487,95.8149,95.8435,17907.0
2023-02-27 12:10:00,100.29,100.49,100.28,100.46,12700.0,95.8627,96.0538,95.8531,96.0252,12700.0
2023-02-27 12:15:00,100.46,100.48,100.37,100.38,17019.0,96.0252,96.0443,95.9391,95.9487,17019.0
2023-02-27 12:20:00,100.37,100.38,100.28,100.29,13582.0,95.9391,95.9487,95.8531,95.8627,13582.0
2023-02-27 12:25:00,100.3,100.5,100.29,100.47,18199.0,95.8722,96.0634,95.8627,96.0347,18199.0
2023-02-27 12:30:00,100.48,100.57,100.44,100.51,22972.0,96.0443,96.1303,96.006,96.0729,22972.0
2023-02-27 12:35:00,100.51,100.54,100.49,100.51,29774.0,96.0729,96.1016,96.0538,96.0729,29774.0
2023-02-27 12:40:00,100.51,100.52,100.38,100.4,17230.0,96.0729,96.0825,95.9487,95.9678,17230.0
2023-02-27 12:45:00,100.4,100.55,100.39,100.54,14199.0,95.9678,96.1112,95.9582,96.1016,14199.0
2023-02-27 12:50:00,100.55,100.6,100.47,100.51,18960.0,96.1112,96.159,96.0347,96.0729,18960.0
2023-02-27 12:55:00,100.52,100.58,100.49,100.57,19756.0,96.0825,96.1399,96.0538,96.1303,19756.0
2023-02-27 13:00:00,100.57,100.62,100.54,100.56,17769.0,96.1303,96.1781,96.1016,96.1207,17769.0
2023-02-27 13:05:00,100.56,100.6,100.54,100.59,10125.0,96.1207,96.159,96.1016,96.1494,10125.0
2023-02-27 13:10:00,100.59,100.65,100.55,100.65,14306.0,96.1494,96.2068,96.1112,96.2068,14306.0
2023-02-27 13:15:00,100.64,100.68,100.6,100.6,15401.0,96.1972,96.2354,96.159,96.159,15401.0
2023-02-27 13:20:00,100.61,100.65,100.47,100.54,41161.0,96.1685,96.2068,96.0347,96.1016,41161.0
2023-02-27 13:25:00,100.53,100.54,100.45,100.54,16743.0,96.0921,96.1016,96.0156,96.1016,16743.0
2023-02-27 13:30:00,100.53,100.55,100.46,100.47,16008.0,96.0921,96.1112,96.0252,96.0347,16008.0
2023-02-27 13:35:00,100.46,100.47,100.39,100.45,23275.0,96.0252,96.0347,95.9582,96.0156,23275.0
2023-02-27 13:40:00,100.46,100.47,100.38,100.4,14133.0,96.0252,96.0347,95.9487,95.9678,14133.0
2023-02-27 13:45:00,100.39,100.39,100.31,100.31,33420.0,95.9582,95.9582,95.8818,95.8818,33420.0
2023-02-27 13:50:00,100.31,100.4,100.31,100.38,15347.0,95.8818,95.9678,95.8818,95.9487,15347.0
2023-02-27 13:55:00,100.38,100.52,100.37,100.43,23024.0,95.9487,96.0825,95.9391,95.9965,23024.0
2023-02-27 14:00:00,100.45,100.55,100.42,100.54,39395.0,96.0156,96.1112,95.9869,96.1016,39395.0
2023-02-27 14:05:00,100.54,100.59,100.49,100.51,26837.0,96.1016,96.1494,96.0538,96.0729,26837.0
2023-02-27 14:10:00,100.52,100.61,100.52,100.54,15739.0,96.0825,96.1685,96.0825,96.1016,15739.0
2023-02-27 14:15:00,100.53,100.55,100.32,100.32,18833.0,96.0921,96.1112,95.8913,95.8913,18833.0
2023-02-27 14:20:00,100.33,100.34,100.25,100.26,17715.0,95.9009,95.9104,95.8244,95.834,17715.0
2023-02-27 14:25:00,100.25,100.3,100.22,100.29,25104.0,95.8244,95.8722,95.7957,95.8627,25104.0
2023-02-27 14:30:00,100.29,100.37,100.24,100.35,28662.0,95.8627,95.9391,95.8149,95.92,28662.0
2023-02-27 14:35:00,100.36,100.42,100.32,100.33,21895.0,95.9296,95.9869,95.8913,95.9009,21895.0
2023-02-27 14:40:00,100.33,100.34,100.22,100.27,26121.0,95.9009,95.9104,95.7957,95.8435,26121.0
2023-02-27 14:45:00,100.27,100.29,100.17,100.29,19817.0,95.8435,95.8627,95.748,95.8627,19817.0
2023-02-27 14:50:00,100.3,100.33,100.27,100.31,13792.0,95.8722,95.9009,95.8435,95.8818,13792.0
2023-02-27 14:55:00,100.3,100.31,100.24,100.27,18725.0,95.8722,95.8818,95.8149,95.8435,18725.0
2023-02-27 15:00:00,100.25,100.29,100.19,100.2,29280.0,95.8244,95.8627,95.7671,95.7766,29280.0
2023-02-27 15:05:00,100.19,100.2,100.02,100.04,42423.0,95.7671,95.7766,95.6046,95.6237,42423.0
2023-02-27 15:10:00,100.03,100.05,99.94,99.98,48384.0,95.6141,95.6333,95.5281,95.5663,48384.0
2023-02-27 15:15:00,99.99,100.0,99.78,99.85,47299.0,95.5759,95.5855,95.3752,95.4421,47299.0
2023-02-27 15:20:00,99.84,99.87,99.76,99.82,28675.0,95.4325,95.4612,95.3561,95.4134,28675.0
2023-02-27 15:25:00,99.81,99.92,99.79,99.92,58343.0,95.4038,95.509,95.3847,95.509,58343.0
2023-02-27 15:30:00,99.91,99.91,99.79,99.83,54238.0,95.4994,95.4994,95.3847,95.423,54238.0
2023-02-27 15:35:00,99.83,99.85,99.66,99.73,64426.0,95.423,95.4421,95.2605,95.3274,64426.0
2023-02-27 15:40:00,99.73,99.91,99.68,99.8,60923.0,95.3274,95.4994,95.2796,95.3943,60923.0
2023-02-27 15:45:00,99.79,99.85,99.7,99.7,86916.0,95.3847,95.4421,95.2987,95.2987,86916.0
2023-02-27 15:50:00,99.7,99.82,99.69,99.76,124775.0,95.2987,95.4134,95.2891,95.3561,124775.0
2023-02-27 15:55:00,99.76,99.9,99.73,99.76,269111.0,95.3561,95.4899,95.3274,95.3561,269111.0
2023-02-28 09:30:00,99.84,100.2,99.69,100.18,211050.0,95.4325,95.7766,95.2891,95.7575,211050.0
2023-02-28 09:35:00,100.2,100.2,99.89,100.08,69512.0,95.7766,95.7766,95.4803,95.6619,69512.0
2023-02-28 09:40:00,100.08,100.55,100.0,100.2,192365.0,95.6619,96.1112,95.5855,95.7766,192365.0
2023-02-28 09:45:00,100.31,100.52,100.3,100.44,38845.0,95.8818,96.0825,95.8722,96.006,38845.0
2023-02-28 09:50:00,100.47,100.48,100.26,100.33,23924.0,96.0347,96.0443,95.834,95.9009,23924.0
2023-02-28 09:55:00,100.28,100.32,100.1,100.1,32656.0,95.8531,95.8913,95.681,95.681,32656.0
2023-02-28 10:00:00,100.12,100.36,100.1,100.31,42298.0,95.7002,95.9296,95.681,95.8818,42298.0
2023-02-28 10:05:00,100.33,100.39,100.26,100.31,29398.0,95.9009,95.9582,95.834,95.8818,29398.0
2023-02-28 10:10:00,100.3,100.32,99.95,100.02,44817.0,95.8722,95.8913,95.5377,95.6046,44817.0
2023-02-28 10:15:00,100.01,100.22,100.01,100.21,35207.0,95.595,95.7957,95.595,95.7862,35207.0
2023-02-28 10:20:00,100.23,100.49,100.21,100.38,24349.0,95.8053,96.0538,95.7862,95.9487,24349.0
2023-02-28 10:25:00,100.38,100.52,100.33,100.41,41619.0,95.9487,96.0825,95.9009,95.9774,41619.0
2023-02-28 10:30:00,100.42,100.51,100.37,100.44,56997.0,95.9869,96.0729,95.9391,96.006,56997.0
2023-02-28 10:35:00,100.44,100.52,100.43,100.48,62748.0,96.006,96.0825,95.9965,96.0443,62748.0
2023-02-28 10:40:00,100.48,100.61,100.44,100.56,105795.0,96.0443,96.1685,96.006,96.1207,105795.0
2023-02-28 10:45:00,100.57,100.6,100.43,100.49,38754.0,96.1303,96.159,95.9965,96.0538,38754.0
2023-02-28 10:50:00,100.46,100.69,100.43,100.68,42344.0,96.0252,96.245,95.9965,96.2354,42344.0
2023-02-28 10:55:00,100.67,100.84,100.66,100.84,33781.0,96.2259,96.3884,96.2163,96.3884,33781.0
2023-02-28 11:00:00,100.84,101.18,100.84,101.17,42474.0,96.3884,96.7134,96.3884,96.7038,42474.0
2023-02-28 11:05:00,101.18,101.27,101.15,101.19,25870.0,96.7134,96.7994,96.6847,96.7229,25870.0
2023-02-28 11:10:00,101.19,101.28,101.12,101.21,31807.0,96.7229,96.809,96.656,96.742,31807.0
2023-02-28 11:15:00,101.2,101.32,101.18,101.19,39769.0,96.7325,96.8472,96.7134,96.7229,39769.0
2023-02-28 11:20:00,101.18,101.28,101.1,101.16,25587.0,96.7134,96.809,96.6369,96.6942,25587.0
2023-02-28 11:25:00,101.15,101.2,101.05,101.09,75682.0,96.6847,96.7325,96.5891,96.6273,75682.0
2023-02-28 11:30:00,101.08,101.11,100.93,100.99,87966.0,96.6178,96.6465,96.4744,96.5318,87966.0
2023-02-28 11:35:00,100.98,101.11,100.97,101.06,32505.0,96.5222,96.6465,96.5126,96.5987,32505.0
2023-02-28 11:40:00,101.03,101.06,100.99,101.02,16495.0,96.57,96.5987,96.5318,96.5604,16495.0
2023-02-28 11:45:00,101.01,101.05,100.97,101.01,17097.0,96.5509,96.5891,96.5126,96.5509,17097.0
2023-02-28 11:50:00,101.0,101.06,100.98,101.0,22826.0,96.5413,96.5987,96.5222,96.5413,22826.0
2023-02-28 11:55:00,101.01,101.06,101.01,101.05,25419.0,96.5509,96.5987,96.5509,96.5891,25419.0
2023-02-28 12:00:00,101.06,101.07,101.01,101.01,41115.0,96.5987,96.6082,96.5509,96.5509,41115.0
2023-02-28 12:05:00,101.01,101.14,100.98,101.14,33292.0,96.5509,96.6751,96.5222,96.6751,33292.0
2023-02-28 12:10:00,101.15,101.22,101.13,101.2,25084.0,96.6847,96.7516,96.6656,96.7325,25084.0
2023-02-28 12:15:00,101.22,101.39,101.2,101.33,31558.0,96.7516,96.9141,96.7325,96.8567,31558.0
2023-02-28 12:20:00,101.35,101.44,101.28,101.34,68744.0,96.8759,96.9619,96.809,96.8663,68744.0
2023-02-28 12:25:00,101.33,101.47,101.31,101.41,83152.0,96.8567,96.9906,96.8376,96.9332,83152.0
2023-02-28 12:30:00,101.42,101.49,101.33,101.45,47256.0,96.9428,97.0097,96.8567,96.9714,47256.0
2023-02-28 12:35:00,101.44,101.52,101.43,101.48,48486.0,96.9619,97.0384,96.9523,97.0001,48486.0
2023-02-28 12:40:00,101.47,101.56,101.44,101.53,34429.0,96.9906,97.0766,96.9619,97.0479,34429.0
2023-02-28 12:45:00,101.52,101.64,101.52,101.62,16786.0,97.0384,97.1531,97.0384,97.1339,16786.0
2023-02-28 12:50:00,101.61,101.83,101.58,101.77,113933.0,97.1244,97.3347,97.0957,97.2773,113933.0
2023-02-28 12:55:00,101.78,101.97,101.78,101.82,50380.0,97.2869,97.4685,97.2869,97.3251,50380.0
2023-02-28 13:00:00,101.83,102.24,101.81,102.01,189644.0,97.3347,97.7266,97.3156,97.5067,189644.0
2023-02-28 13:05:00,102.01,102.14,101.98,102.09,56121.0,97.5067,97.631,97.4781,97.5832,56121.0
2023-02-28 13:10:00,102.08,102.16,102.03,102.04,34463.0,97.5736,97.6501,97.5258,97.5354,34463.0
2023-02-28 13:15:00,102.04,102.13,101.99,101.99,38833.0,97.5354,97.6214,97.4876,97.4876,38833.0
2023-02-28 13:20:00,101.99,102.18,101.94,102.09,39183.0,97.4876,97.6692,97.4398,97.5832,39183.0
2023-02-28 13:25:00,102.09,102.09,101.98,102.05,28292.0,97.5832,97.5832,97.4781,97.545,28292.0
2023-02-28 13:30:00,102.06,102.13,102.0,102.11,30880.0,97.5545,97.6214,97.4972,97.6023,30880.0
2023-02-28 13:35:00,102.12,102.18,102.1,102.14,29263.0,97.6119,97.6692,97.5928,97.631,29263.0
2023-02-28 13:40:00,102.14,102.29,102.08,102.29,25617.0,97.631,97.7744,97.5736,97.7744,25617.0
2023-02-28 13:45:00,102.29,102.35,102.22,102.3,37288.0,97.7744,97.8317,97.7075,97.7839,37288.0
2023-02-28 13:50:00,102.28,102.31,102.2,102.28,37514.0,97.7648,97.7935,97.6883,97.7648,37514.0
2023-02-28 13:55:00,102.27,102.38,102.25,102.29,43758.0,97.7552,97.8604,97.7361,97.7744,43758.0
2023-02-28 14:00:00,102.29,102.42,102.26,102.3,52554.0,97.7744,97.8986,97.7457,97.7839,52554.0
2023-02-28 14:05:00,102.23,102.24,102.06,102.21,57499.0,97.717,97.7266,97.5545,97.6979,57499.0
2023-02-28 14:10:00,102.21,102.21,102.06,102.08,34622.0,97.6979,97.6979,97.5545,97.5736,34622.0
2023-02-28 14:15:00,102.1,102.11,101.98,102.01,50671.0,97.5928,97.6023,97.4781,97.5067,50671.0
2023-02-28 14:20:00,102.02,102.07,101.91,102.0,48272.0,97.5163,97.5641,97.4111,97.4972,48272.0
2023-02-28 14:25:00,101.99,102.07,101.96,102.06,38899.0,97.4876,97.5641,97.4589,97.5545,38899.0
2023-02-28 14:30:00,102.07,102.08,101.88,101.91,39696.0,97.5641,97.5736,97.3825,97.4111,39696.0
2023-02-28 14:35:00,101.91,102.0,101.85,101.96,42293.0,97.4111,97.4972,97.3538,97.4589,42293.0
2023-02-28 14:40:00,101.95,102.02,101.9,102.02,26801.0,97.4494,97.5163,97.4016,97.5163,26801.0
2023-02-28 14:45:00,102.02,102.14,102.0,102.11,31198.0,97.5163,97.631,97.4972,97.6023,31198.0
2023-02-28 14:50:00,102.11,102.15,102.0,102.02,39474.0,97.6023,97.6405,97.4972,97.5163,39474.0
2023-02-28 14:55:00,102.01,102.06,101.96,101.99,76221.0,97.5067,97.5545,97.4589,97.4876,76221.0
2023-02-28 15:00:00,102.0,102.03,101.94,101.98,46361.0,97.4972,97.5258,97.4398,97.4781,46361.0
2023-02-28 15:05:00,101.97,102.05,101.94,102.05,52977.0,97.4685,97.545,97.4398,97.545,52977.0
2023-02-28 15:10:00,102.04,102.05,101.9,101.97,45951.0,97.5354,97.545,97.4016,97.4685,45951.0
2023-02-28 15:15:00,101.96,101.98,101.9,101.95,44865.0,97.4589,97.4781,97.4016,97.4494,44865.0
2023-02-28 15:20:00,101.94,101.94,101.81,101.88,34695.0,97.4398,97.4398,97.3156,97.3825,34695.0
2023-02-28 15:25:00,101.89,101.93,101.84,101.92,54512.0,97.392,97.4303,97.3442,97.4207,54512.0
2023-02-28 15:30:00,101.92,101.96,101.77,101.84,43570.0,97.4207,97.4589,97.2773,97.3442,43570.0
2023-02-28 15:35:00,101.85,101.9,101.77,101.87,52481.0,97.3538,97.4016,97.2773,97.3729,52481.0
2023-02-28 15:40:00,101.87,101.87,101.81,101.84,79978.0,97.3729,97.3729,97.3156,97.3442,79978.0
2023-02-28 15:45:00,101.84,101.92,101.77,101.91,92938.0,97.3442,97.4207,97.2773,97.4111,92938.0
2023-02-28 15:50:00,101.91,101.98,101.8,101.87,213980.0,97.4111,97.4781,97.306,97.3729,213980.0
2023-02-28 15:55:00,101.87,101.91,101.63,101.66,617592.0,97.3729,97.4111,97.1435,97.1722,617592.0
2023-03-01 09:30:00,100.7,101.25,100.39,101.12,215716.0,96.2546,96.7803,95.9582,96.656,215716.0
2023-03-01 09:35:00,101.07,101.29,100.97,101.09,38843.0,96.6082,96.8185,96.5126,96.6273,38843.0
2023-03-01 09:40:00,101.08,101.12,100.95,101.0,39646.0,96.6178,96.656,96.4935,96.5413,39646.0
2023-03-01 09:45:00,101.0,101.08,100.83,100.94,51461.0,96.5413,96.6178,96.3788,96.484,51461.0
2023-03-01 09:50:00,100.91,101.18,100.91,101.1,30686.0,96.4553,96.7134,96.4553,96.6369,30686.0
2023-03-01 09:55:00,101.1,101.16,100.95,101.0,36038.0,96.6369,96.6942,96.4935,96.5413,36038.0
2023-03-01 10:00:00,101.03,101.08,100.76,100.96,38894.0,96.57,96.6178,96.3119,96.5031,38894.0
2023-03-01 10:05:00,100.95,100.98,100.71,100.71,54575.0,96.4935,96.5222,96.2641,96.2641,54575.0
2023-03-01 10:10:00,100.72,100.72,100.49,100.56,20782.0,96.2737,96.2737,96.0538,96.1207,20782.0
2023-03-01 10:15:00,100.56,100.71,100.48,100.71,17790.0,96.1207,96.2641,96.0443,96.2641,17790.0
2023-03-01 10:20:00,100.72,100.79,100.68,100.7,16598.0,96.2737,96.3406,96.2354,96.2546,16598.0
2023-03-01 10:25:00,100.74,100.85,100.72,100.78,20224.0,96.2928,96.3979,96.2737,96.331,20224.0
2023-03-01 10:30:00,100.77,100.85,100.65,100.81,18363.0,96.3215,96.3979,96.2068,96.3597,18363.0
2023-03-01 10:35:00,100.81,101.05,100.77,100.98,20459.0,96.3597,96.5891,96.3215,96.5222,20459.0
2023-03-01 10:40:00,100.98,101.23,100.97,101.13,25110.0,96.5222,96.7612,96.5126,96.6656,25110.0
2023-03-01 10:45:00,101.12,101.16,101.0,101.04,18589.0,96.656,96.6942,96.5413,96.5795,18589.0
2023-03-01 10:50:00,101.0,101.04,100.93,100.96,27277.0,96.5413,96.5795,96.4744,96.5031,27277.0
2023-03-01 10:55:00,100.95,101.09,100.91,101.07,37255.0,96.4935,96.6273,96.4553,96.6082,37255.0
2023-03-01 11:00:00,101.06,101.09,100.91,100.97,33155.0,96.5987,96.6273,96.4553,96.5126,33155.0
2023-03-01 11:05:00,100.97,101.0,100.68,100.69,75693.0,96.5126,96.5413,96.2354,96.245,75693.0
2023-03-01 11:10:00,100.69,100.74,100.57,100.61,30215.0,96.245,96.2928,96.1303,96.1685,30215.0
2023-03-01 11:15:00,100.61,100.62,100.52,100.54,27007.0,96.1685,96.1781,96.0825,96.1016,27007.0
2023-03-01 11:20:00,100.55,100.62,100.48,100.6,23387.0,96.1112,96.1781,96.0443,96.159,23387.0
2023-03-01 11:25:00,100.6,100.83,100.56,100.81,32725.0,96.159,96.3788,96.1207,96.3597,32725.0
2023-03-01 11:30:00,100.81,100.91,100.8,100.86,24076.0,96.3597,96.4553,96.3501,96.4075,24076.0
2023-03-01 11:35:00,100.87,100.94,100.82,100.9,21876.0,96.4171,96.484,96.3693,96.4457,21876.0
2023-03-01 11:40:00,100.91,101.01,100.9,100.94,18850.0,96.4553,96.5509,96.4457,96.484,18850.0
2023-03-01 11:45:00,100.94,101.08,100.93,101.03,23540.0,96.484,96.6178,96.4744,96.57,23540.0
2023-03-01 11:50:00,101.02,101.13,100.97,101.07,23393.0,96.5604,96.6656,96.5126,96.6082,23393.0
2023-03-01 11:55:00,101.06,101.13,101.01,101.09,19477.0,96.5987,96.6656,96.5509,96.6273,19477.0
2023-03-01 12:00:00,101.11,101.17,101.07,101.11,18276.0,96.6465,96.7038,96.6082,96.6465,18276.0
2023-03-01 12:05:00,101.11,101.21,101.1,101.17,12051.0,96.6465,96.742,96.6369,96.7038,12051.0
2023-03-01 12:10:00,101.15,101.28,101.09,101.14,17125.0,96.6847,96.809,96.6273,96.6751,17125.0
2023-03-01 12:15:00,101.17,101.19,101.11,101.13,12194.0,96.7038,96.7229,96.6465,96.6656,12194.0
2023-03-01 12:20:00,101.11,101.2,101.1,101.17,23012.0,96.6465,96.7325,96.6369,96.7038,23012.0
2023-03-01 12:25:00,101.17,101.27,101.17,101.21,37283.0,96.7038,96.7994,96.7038,96.742,37283.0
2023-03-01 12:30:00,101.22,101.27,101.19,101.2,13869.0,96.7516,96.7994,96.7229,96.7325,13869.0
2023-03-01 12:35:00,101.19,101.28,101.16,101.28,17580.0,96.7229,96.809,96.6942,96.809,17580.0
2023-03-01 12:40:00,101.28,101.31,101.25,101.31,12789.0,96.809,96.8376,96.7803,96.8376,12789.0
2023-03-01 12:45:00,101.3,101.36,101.28,101.31,13371.0,96.8281,96.8854,96.809,96.8376,13371.0
2023-03-01 12:50:00,101.32,101.32,101.22,101.27,16631.0,96.8472,96.8472,96.7516,96.7994,16631.0
2023-03-01 12:55:00,101.26,101.27,101.17,101.2,15049.0,96.7898,96.7994,96.7038,96.7325,15049.0
2023-03-01 13:00:00,101.2,101.22,101.13,101.16,38141.0,96.7325,96.7516,96.6656,96.6942,38141.0
2023-03-01 13:05:00,101.14,101.2,101.08,101.2,23367.0,96.6751,96.7325,96.6178,96.7325,23367.0
2023-03-01 13:10:00,101.2,101.24,101.18,101.23,14036.0,96.7325,96.7707,96.7134,96.7612,14036.0
2023-03-01 13:15:00,101.23,101.3,101.23,101.25,16119.0,96.7612,96.8281,96.7612,96.7803,16119.0
2023-03-01 13:20:00,101.25,101.25,101.15,101.2,16102.0,96.7803,96.7803,96.6847,96.7325,16102.0
2023-03-01 13:25:00,101.2,101.25,101.18,101.2,15312.0,96.7325,96.7803,96.7134,96.7325,15312.0
2023-03-01 13:30:00,101.21,101.21,101.14,101.16,17974.0,96.742,96.742,96.6751,96.6942,17974.0
2023-03-01 13:35:00,101.16,101.23,101.14,101.21,17894.0,96.6942,96.7612,96.6751,96.742,17894.0
2023-03-01 13:40:00,101.21,101.23,101.17,101.2,22123.0,96.742,96.7612,96.7038,96.7325,22123.0
2023-03-01 13:45:00,101.19,101.21,101.08,101.14,31712.0,96.7229,96.742,96.6178,96.6751,31712.0
2023-03-01 13:50:00,101.16,101.19,101.12,101.18,14087.0,96.6942,96.7229,96.656,96.7134,14087.0
2023-03-01 13:55:00,101.18,101.2,101.14,101.17,14589.0,96.7134,96.7325,96.6751,96.7038,14589.0
2023-03-01 14:00:00,101.16,101.16,101.04,101.08,14274.0,96.6942,96.6942,96.5795,96.6178,14274.0
2023-03-01 14:05:00,101.07,101.1,101.04,101.04,18892.0,96.6082,96.6369,96.5795,96.5795,18892.0
2023-03-01 14:10:00,101.05,101.11,101.03,101.08,22403.0,96.5891,96.6465,96.57,96.6178,22403.0
2023-03-01 14:15:00,101.09,101.09,100.96,101.0,38517.0,96.6273,96.6273,96.5031,96.5413,38517.0
2023-03-01 14:20:00,101.01,101.03,100.94,101.02,43473.0,96.5509,96.57,96.484,96.5604,43473.0
2023-03-01 14:25:00,101.01,101.03,100.87,100.88,21029.0,96.5509,96.57,96.4171,96.4266,21029.0
2023-03-01 14:30:00,100.86,100.86,100.74,100.8,15844.0,96.4075,96.4075,96.2928,96.3501,15844.0
2023-03-01 14:35:00,100.79,100.86,100.74,100.85,22236.0,96.3406,96.4075,96.2928,96.3979,22236.0
2023-03-01 14:40:00,100.85,100.87,100.75,100.84,19359.0,96.3979,96.4171,96.3023,96.3884,19359.0
2023-03-01 14:45:00,100.84,100.86,100.75,100.78,15561.0,96.3884,96.4075,96.3023,96.331,15561.0
2023-03-01 14:50:00,100.77,100.82,100.73,100.81,20710.0,96.3215,96.3693,96.2832,96.3597,20710.0
2023-03-01 14:55:00,100.8,100.82,100.77,100.78,20448.0,96.3501,96.3693,96.3215,96.331,20448.0
2023-03-01 15:00:00,100.79,100.87,100.77,100.83,22910.0,96.3406,96.4171,96.3215,96.3788,22910.0
2023-03-01 15:05:00,100.83,100.86,100.78,100.82,22277.0,96.3788,96.4075,96.331,96.3693,22277.0
2023-03-01 15:10:00,100.83,100.89,100.82,100.87,25011.0,96.3788,96.4362,96.3693,96.4171,25011.0
2023-03-01 15:15:00,100.86,100.94,100.8,100.91,26144.0,96.4075,96.484,96.3501,96.4553,26144.0
2023-03-01 15:20:00,100.92,100.95,100.83,100.83,20170.0,96.4648,96.4935,96.3788,96.3788,20170.0
2023-03-01 15:25:00,100.82,100.85,100.75,100.77,22666.0,96.3693,96.3979,96.3023,96.3215,22666.0
2023-03-01 15:30:00,100.77,101.01,100.76,101.0,55249.0,96.3215,96.5509,96.3119,96.5413,55249.0
2023-03-01 15:35:00,100.99,100.99,100.86,100.95,35181.0,96.5318,96.5318,96.4075,96.4935,35181.0
2023-03-01 15:40:00,100.95,101.03,100.95,101.02,41027.0,96.4935,96.57,96.4935,96.5604,41027.0
2023-03-01 15:45:00,101.03,101.04,100.87,100.93,52583.0,96.57,96.5795,96.4171,96.4744,52583.0
2023-03-01 15:50:00,100.94,100.97,100.75,100.8,93118.0,96.484,96.5126,96.3023,96.3501,93118.0
2023-03-01 15:55:00,100.8,100.86,100.77,100.85,181302.0,96.3501,96.4075,96.3215,96.3979,181302.0
2023-03-02 09:30:00,100.27,101.73,100.27,101.73,353317.0,95.8435,97.2391,95.8435,97.2391,353317.0
2023-03-02 09:35:00,101.7,101.99,101.5,101.7,103675.0,97.2104,97.4876,97.0192,97.2104,103675.0
2023-03-02 09:40:00,101.67,102.21,101.52,102.15,112062.0,97.1817,97.6979,97.0384,97.6405,112062.0
2023-03-02 09:45:00,102.14,102.33,101.95,102.01,125766.0,97.631,97.8126,97.4494,97.5067,125766.0
2023-03-02 09:50:00,102.0,102.06,101.76,101.77,33285.0,97.4972,97.5545,97.2678,97.2773,33285.0
2023-03-02 09:55:00,101.74,101.83,101.65,101.72,34076.0,97.2486,97.3347,97.1626,97.2295,34076.0
2023-03-02 10:00:00,101.7,101.81,101.68,101.72,43085.0,97.2104,97.3156,97.1913,97.2295,43085.0
2023-03-02 10:05:00,101.72,101.97,101.72,101.88,33420.0,97.2295,97.4685,97.2295,97.3825,33420.0
2023-03-02 10:10:00,101.89,101.93,101.72,101.73,24770.0,97.392,97.4303,97.2295,97.2391,24770.0
2023-03-02 10:15:00,101.73,101.8,101.64,101.78,25579.0,97.2391,97.306,97.1531,97.2869,25579.0
2023-03-02 10:20:00,101.77,101.79,101.43,101.56,21706.0,97.2773,97.2964,96.9523,97.0766,21706.0
2023-03-02 10:25:00,101.58,101.68,101.55,101.63,18472.0,97.0957,97.1913,97.067,97.1435,18472.0
2023-03-02 10:30:00,101.63,101.76,101.48,101.74,29402.0,97.1435,97.2678,97.0001,97.2486,29402.0
2023-03-02 10:35:00,101.75,101.78,101.71,101.72,25715.0,97.2582,97.2869,97.22,97.2295,25715.0
2023-03-02 10:40:00,101.71,101.71,101.55,101.57,42518.0,97.22,97.22,97.067,97.0862,42518.0
2023-03-02 10:45:00,101.58,101.7,101.49,101.53,20954.0,97.0957,97.2104,97.0097,97.0479,20954.0
2023-03-02 10:50:00,101.58,101.76,101.55,101.71,24324.0,97.0957,97.2678,97.067,97.22,24324.0
2023-03-02 10:55:00,101.73,101.74,101.68,101.69,21186.0,97.2391,97.2486,97.1913,97.2009,21186.0
2023-03-02 11:00:00,101.7,101.79,101.64,101.66,26046.0,97.2104,97.2964,97.1531,97.1722,26046.0
2023-03-02 11:05:00,101.66,101.69,101.55,101.55,23905.0,97.1722,97.2009,97.067,97.067,23905.0
2023-03-02 11:10:00,101.56,101.6,101.49,101.51,18190.0,97.0766,97.1148,97.0097,97.0288,18190.0
2023-03-02 11:15:00,101.51,101.58,101.43,101.44,25946.0,97.0288,97.0957,96.9523,96.9619,25946.0
2023-03-02 11:20:00,101.43,101.46,101.36,101.36,25893.0,96.9523,96.981,96.8854,96.8854,25893.0
2023-03-02 11:25:00,101.37,101.45,101.37,101.4,19856.0,96.895,96.9714,96.895,96.9237,19856.0
2023-03-02 11:30:00,101.4,101.48,101.38,101.44,26353.0,96.9237,97.0001,96.9045,96.9619,26353.0
2023-03-02 11:35:00,101.43,101.44,101.36,101.39,18907.0,96.9523,96.9619,96.8854,96.9141,18907.0
2023-03-02 11:40:00,101.39,101.46,101.38,101.41,25505.0,96.9141,96.981,96.9045,96.9332,25505.0
2023-03-02 11:45:00,101.42,101.53,101.42,101.52,18630.0,96.9428,97.0479,96.9428,97.0384,18630.0
2023-03-02 11:50:00,101.51,101.55,101.45,101.47,22290.0,97.0288,97.067,96.9714,96.9906,22290.0
2023-03-02 11:55:00,101.46,101.63,101.44,101.63,27786.0,96.981,97.1435,96.9619,97.1435,27786.0
2023-03-02 12:00:00,101.62,101.71,101.61,101.67,22156.0,97.1339,97.22,97.1244,97.1817,22156.0
2023-03-02 12:05:00,101.66,101.73,101.62,101.67,16816.0,97.1722,97.2391,97.1339,97.1817,16816.0
2023-03-02 12:10:00,101.69,101.7,101.62,101.62,12857.0,97.2009,97.2104,97.1339,97.1339,12857.0
2023-03-02 12:15:00,101.63,101.63,101.45,101.52,24539.0,97.1435,97.1435,96.9714,97.0384,24539.0
2023-03-02 12:20:00,101.52,101.63,101.48,101.63,42994.0,97.0384,97.1435,97.0001,97.1435,42994.0
2023-03-02 12:25:00,101.63,101.67,101.58,101.64,24725.0,97.1435,97.1817,97.0957,97.1531,24725.0
2023-03-02 12:30:00,101.65,101.77,101.65,101.76,25027.0,97.1626,97.2773,97.1626,97.2678,25027.0
2023-03-02 12:35:00,101.74,101.76,101.65,101.7,20061.0,97.2486,97.2678,97.1626,97.2104,20061.0
2023-03-02 12:40:00,101.69,101.73,101.64,101.69,18546.0,97.2009,97.2391,97.1531,97.2009,18546.0
2023-03-02 12:45:00,101.7,101.76,101.68,101.69,16547.0,97.2104,97.2678,97.1913,97.2009,16547.0
2023-03-02 12:50:00,101.69,101.8,101.69,101.73,23131.0,97.2009,97.306,97.2009,97.2391,23131.0
2023-03-02 12:55:00,101.73,101.8,101.7,101.76,19957.0,97.2391,97.306,97.2104,97.2678,19957.0
2023-03-02 13:00:00,101.76,101.76,101.66,101.71,32158.0,97.2678,97.2678,97.1722,97.22,32158.0
2023-03-02 13:05:00,101.72,101.72,101.65,101.68,16928.0,97.2295,97.2295,97.1626,97.1913,16928.0
2023-03-02 13:10:00,101.69,101.77,101.68,101.77,15772.0,97.2009,97.2773,97.1913,97.2773,15772.0
2023-03-02 13:15:00,101.77,101.78,101.7,101.76,22981.0,97.2773,97.2869,97.2104,97.2678,22981.0
2023-03-02 13:20:00,101.77,101.83,101.76,101.81,27266.0,97.2773,97.3347,97.2678,97.3156,27266.0
2023-03-02 13:25:00,101.81,101.92,101.79,101.87,45058.0,97.3156,97.4207,97.2964,97.3729,45058.0
2023-03-02 13:30:00,101.88,101.99,101.87,101.99,29657.0,97.3825,97.4876,97.3729,97.4876,29657.0
2023-03-02 13:35:00,102.0,102.31,101.99,102.22,125921.0,97.4972,97.7935,97.4876,97.7075,125921.0
2023-03-02 13:40:00,102.23,102.33,102.21,102.25,80933.0,97.717,97.8126,97.6979,97.7361,80933.0
2023-03-02 13:45:00,102.26,102.4,102.17,102.37,50596.0,97.7457,97.8795,97.6597,97.8508,50596.0
2023-03-02 13:50:00,102.36,102.47,102.35,102.46,32050.0,97.8413,97.9464,97.8317,97.9369,32050.0
2023-03-02 13:55:00,102.47,102.59,102.42,102.58,44551.0,97.9464,98.0611,97.8986,98.0516,44551.0
2023-03-02 14:00:00,102.59,102.81,102.59,102.71,47026.0,98.0611,98.2714,98.0611,98.1758,47026.0
2023-03-02 14:05:00,102.7,102.71,102.59,102.61,31035.0,98.1663,98.1758,98.0611,98.0802,31035.0
2023-03-02 14:10:00,102.62,102.67,102.42,102.49,31681.0,98.0898,98.1376,97.8986,97.9655,31681.0
2023-03-02 14:15:00,102.49,102.5,102.39,102.48,20164.0,97.9655,97.9751,97.87,97.956,20164.0
2023-03-02 14:20:00,102.48,102.54,102.44,102.54,30789.0,97.956,98.0133,97.9177,98.0133,30789.0
2023-03-02 14:25:00,102.55,102.58,102.46,102.54,25756.0,98.0229,98.0516,97.9369,98.0133,25756.0
2023-03-02 14:30:00,102.54,102.55,102.48,102.53,28218.0,98.0133,98.0229,97.956,98.0038,28218.0
2023-03-02 14:35:00,102.52,102.52,102.4,102.5,32771.0,97.9942,97.9942,97.8795,97.9751,32771.0
2023-03-02 14:40:00,102.49,102.51,102.37,102.37,16818.0,97.9655,97.9847,97.8508,97.8508,16818.0
2023-03-02 14:45:00,102.38,102.44,102.37,102.43,18459.0,97.8604,97.9177,97.8508,97.9082,18459.0
2023-03-02 14:50:00,102.43,102.44,102.38,102.39,17748.0,97.9082,97.9177,97.8604,97.87,17748.0
2023-03-02 14:55:00,102.4,102.43,102.36,102.41,22359.0,97.8795,97.9082,97.8413,97.8891,22359.0
2023-03-02 15:00:00,102.41,102.53,102.37,102.37,31342.0,97.8891,98.0038,97.8508,97.8508,31342.0
2023-03-02 15:05:00,102.36,102.46,102.36,102.44,19628.0,97.8413,97.9369,97.8413,97.9177,19628.0
2023-03-02 15:10:00,102.46,102.57,102.45,102.56,31466.0,97.9369,98.042,97.9273,98.0324,31466.0
2023-03-02 15:15:00,102.55,102.69,102.54,102.57,37173.0,98.0229,98.1567,98.0133,98.042,37173.0
2023-03-02 15:20:00,102.57,102.61,102.54,102.54,29169.0,98.042,98.0802,98.0133,98.0133,29169.0
2023-03-02 15:25:00,102.54,102.64,102.54,102.62,34378.0,98.0133,98.1089,98.0133,98.0898,34378.0
2023-03-02 15:30:00,102.62,102.78,102.62,102.77,60385.0,98.0898,98.2427,98.0898,98.2332,60385.0
2023-03-02 15:35:00,102.76,102.98,102.73,102.91,56261.0,98.2236,98.4339,98.1949,98.367,56261.0
2023-03-02 15:40:00,102.91,102.96,102.86,102.89,59168.0,98.367,98.4148,98.3192,98.3479,59168.0
2023-03-02 15:45:00,102.88,102.92,102.79,102.86,86174.0,98.3383,98.3766,98.2523,98.3192,86174.0
2023-03-02 15:50:00,102.85,102.85,102.62,102.67,108388.0,98.3096,98.3096,98.0898,98.1376,108388.0
2023-03-02 15:55:00,102.66,102.76,102.57,102.66,260457.0,98.128,98.2236,98.042,98.128,260457.0
2023-03-03 09:30:00,102.9,103.36,102.9,103.36,120550.0,98.3574,98.7971,98.3574,98.7971,120550.0
2023-03-03 09:35:00,103.36,103.36,103.14,103.23,56540.0,98.7971,98.7971,98.5868,98.6729,56540.0
2023-03-03 09:40:00,103.23,103.33,103.18,103.3,43255.0,98.6729,98.7685,98.6251,98.7398,43255.0
2023-03-03 09:45:00,103.32,103.49,103.2,103.32,37984.0,98.7589,98.9214,98.6442,98.7589,37984.0
2023-03-03 09:50:00,103.32,103.38,103.25,103.31,24023.0,98.7589,98.8162,98.692,98.7493,24023.0
2023-03-03 09:55:00,103.31,103.56,103.29,103.34,45317.0,98.7493,98.9883,98.7302,98.778,45317.0
2023-03-03 10:00:00,103.34,103.39,103.07,103.11,37182.0,98.778,98.8258,98.5199,98.5582,37182.0
2023-03-03 10:05:00,103.1,103.1,102.76,102.92,33049.0,98.5486,98.5486,98.2236,98.3766,33049.0
2023-03-03 10:10:00,102.92,103.11,102.88,103.07,16532.0,98.3766,98.5582,98.3383,98.5199,16532.0
2023-03-03 10:15:00,103.09,103.24,103.04,103.21,37616.0,98.539,98.6824,98.4913,98.6538,37616.0
2023-03-03 10:20:00,103.22,103.38,103.21,103.36,38705.0,98.6633,98.8162,98.6538,98.7971,38705.0
2023-03-03 10:25:00,103.36,103.57,103.36,103.57,32264.0,98.7971,98.9979,98.7971,98.9979,32264.0
2023-03-03 10:30:00,103.59,103.59,103.43,103.45,37361.0,99.017,99.017,98.864,98.8832,37361.0
2023-03-03 10:35:00,103.46,103.51,103.35,103.5,30450.0,98.8927,98.9405,98.7876,98.9309,30450.0
2023-03-03 10:40:00,103.5,103.51,103.35,103.44,28446.0,98.9309,98.9405,98.7876,98.8736,28446.0
2023-03-03 10:45:00,103.46,103.46,103.25,103.25,35380.0,98.8927,98.8927,98.692,98.692,35380.0
2023-03-03 10:50:00,103.26,103.44,103.26,103.41,26943.0,98.7015,98.8736,98.7015,98.8449,26943.0
2023-03-03 10:55:00,103.41,103.48,103.38,103.43,28021.0,98.8449,98.9118,98.8162,98.864,28021.0
2023-03-03 11:00:00,103.44,103.55,103.42,103.44,19009.0,98.8736,98.9787,98.8545,98.8736,19009.0
2023-03-03 11:05:00,103.44,103.53,103.4,103.5,22923.0,98.8736,98.9596,98.8354,98.9309,22923.0
2023-03-03 11:10:00,103.49,103.51,103.39,103.44,27042.0,98.9214,98.9405,98.8258,98.8736,27042.0
2023-03-03 11:15:00,103.44,103.47,103.36,103.39,26305.0,98.8736,98.9023,98.7971,98.8258,26305.0
2023-03-03 11:20:00,103.39,103.5,103.34,103.37,37457.0,98.8258,98.9309,98.778,98.8067,37457.0
2023-03-03 11:25:00,103.36,103.36,103.23,103.27,31448.0,98.7971,98.7971,98.6729,98.7111,31448.0
2023-03-03 11:30:00,103.28,103.4,103.27,103.33,34379.0,98.7207,98.8354,98.7111,98.7685,34379.0
2023-03-03 11:35:00,103.33,103.4,103.29,103.33,24464.0,98.7685,98.8354,98.7302,98.7685,24464.0
2023-03-03 11:40:00,103.33,103.38,103.3,103.38,18136.0,98.7685,98.8162,98.7398,98.8162,18136.0
2023-03-03 11:45:00,103.38,103.41,103.34,103.37,23667.0,98.8162,98.8449,98.778,98.8067,23667.0
2023-03-03 11:50:00,103.37,103.51,103.36,103.48,20910.0,98.8067,98.9405,98.7971,98.9118,20910.0
2023-03-03 11:55:00,103.48,103.56,103.46,103.52,21935.0,98.9118,98.9883,98.8927,98.9501,21935.0
2023-03-03 12:00:00,103.56,103.6,103.52,103.58,20041.0,98.9883,99.0265,98.9501,99.0074,20041.0
2023-03-03 12:05:00,103.59,103.65,103.56,103.62,18470.0,99.017,99.0743,98.9883,99.0457,18470.0
2023-03-03 12:10:00,103.62,103.67,103.58,103.61,32734.0,99.0457,99.0934,99.0074,99.0361,32734.0
2023-03-03 12:15:00,103.62,103.64,103.52,103.55,25084.0,99.0457,99.0648,98.9501,98.9787,25084.0
2023-03-03 12:20:00,103.55,103.72,103.54,103.72,33820.0,98.9787,99.1412,98.9692,99.1412,33820.0
2023-03-03 12:25:00,103.72,103.75,103.63,103.75,21967.0,99.1412,99.1699,99.0552,99.1699,21967.0
2023-03-03 12:30:00,103.76,103.8,103.68,103.71,28571.0,99.1795,99.2177,99.103,99.1317,28571.0
2023-03-03 12:35:00,103.71,103.78,103.7,103.77,43007.0,99.1317,99.1986,99.1221,99.189,43007.0
2023-03-03 12:40:00,103.77,103.81,103.75,103.79,19951.0,99.189,99.2273,99.1699,99.2081,19951.0
2023-03-03 12:45:00,103.78,103.81,103.71,103.72,23294.0,99.1986,99.2273,99.1317,99.1412,23294.0
2023-03-03 12:50:00,103.71,103.78,103.67,103.77,45945.0,99.1317,99.1986,99.0934,99.189,45945.0
2023-03-03 12:55:00,103.77,103.86,103.77,103.86,28414.0,99.189,99.2751,99.189,99.2751,28414.0
2023-03-03 13:00:00,103.86,103.89,103.81,103.86,24270.0,99.2751,99.3037,99.2273,99.2751,24270.0
2023-03-03 13:05:00,103.86,103.92,103.83,103.88,16561.0,99.2751,99.3324,99.2464,99.2942,16561.0
2023-03-03 13:10:00,103.87,103.89,103.83,103.84,18225.0,99.2846,99.3037,99.2464,99.2559,18225.0
2023-03-03 13:15:00,103.84,103.86,103.69,103.7,33720.0,99.2559,99.2751,99.1126,99.1221,33720.0
2023-03-03 13:20:00,103.7,103.78,103.7,103.77,17695.0,99.1221,99.1986,99.1221,99.189,17695.0
2023-03-03 13:25:00,103.77,103.85,103.74,103.84,19363.0,99.189,99.2655,99.1604,99.2559,19363.0
2023-03-03 13:30:00,103.86,103.86,103.77,103.77,15904.0,99.2751,99.2751,99.189,99.189,15904.0
2023-03-03 13:35:00,103.77,103.82,103.76,103.8,19019.0,99.189,99.2368,99.1795,99.2177,19019.0
2023-03-03 13:40:00,103.8,103.85,103.78,103.84,25401.0,99.2177,99.2655,99.1986,99.2559,25401.0
2023-03-03 13:45:00,103.84,103.88,103.81,103.83,25263.0,99.2559,99.2942,99.2273,99.2464,25263.0
2023-03-03 13:50:00,103.83,103.91,103.8,103.91,21751.0,99.2464,99.3228,99.2177,99.3228,21751.0
2023-03-03 13:55:00,103.91,103.95,103.85,103.93,31512.0,99.3228,99.3611,99.2655,99.342,31512.0
2023-03-03 14:00:00,103.93,103.99,103.87,103.98,47111.0,99.342,99.3993,99.2846,99.3898,47111.0
2023-03-03 14:05:00,103.98,104.05,103.95,104.05,55276.0,99.3898,99.4567,99.3611,99.4567,55276.0
2023-03-03 14:10:00,104.06,104.18,104.05,104.18,35238.0,99.4662,99.5809,99.4567,99.5809,35238.0
2023-03-03 14:15:00,104.18,104.22,104.13,104.14,36228.0,99.5809,99.6192,99.5331,99.5427,36228.0
2023-03-03 14:20:00,104.14,104.23,104.08,104.23,36235.0,99.5427,99.6287,99.4853,99.6287,36235.0
2023-03-03 14:25:00,104.23,104.24,104.18,104.24,25532.0,99.6287,99.6383,99.5809,99.6383,25532.0
2023-03-03 14:30:00,104.23,104.24,104.16,104.22,28493.0,99.6287,99.6383,99.5618,99.6192,28493.0
2023-03-03 14:35:00,104.22,104.22,104.12,104.14,22727.0,99.6192,99.6192,99.5236,99.5427,22727.0
2023-03-03 14:40:00,104.14,104.19,104.1,104.17,26459.0,99.5427,99.5905,99.5045,99.5714,26459.0
2023-03-03 14:45:00,104.18,104.21,104.15,104.19,24694.0,99.5809,99.6096,99.5523,99.5905,24694.0
2023-03-03 14:50:00,104.2,104.21,104.1,104.12,32787.0,99.6,99.6096,99.5045,99.5236,32787.0
2023-03-03 14:55:00,104.11,104.12,104.04,104.09,33910.0,99.514,99.5236,99.4471,99.4949,33910.0
2023-03-03 15:00:00,104.1,104.15,104.06,104.15,28249.0,99.5045,99.5523,99.4662,99.5523,28249.0
2023-03-03 15:05:00,104.15,104.35,104.13,104.34,31267.0,99.5523,99.7434,99.5331,99.7339,31267.0
2023-03-03 15:10:00,104.34,104.34,104.21,104.28,43453.0,99.7339,99.7339,99.6096,99.6765,43453.0
2023-03-03 15:15:00,104.29,104.3,104.14,104.16,25061.0,99.6861,99.6956,99.5427,99.5618,25061.0
2023-03-03 15:20:00,104.16,104.24,104.15,104.17,40942.0,99.5618,99.6383,99.5523,99.5714,40942.0
2023-03-03 15:25:00,104.17,104.22,104.11,104.22,30667.0,99.5714,99.6192,99.514,99.6192,30667.0
2023-03-03 15:30:00,104.22,104.31,104.18,104.3,51233.0,99.6192,99.7052,99.5809,99.6956,51233.0
2023-03-03 15:35:00,104.29,104.37,104.26,104.37,55864.0,99.6861,99.7625,99.6574,99.7625,55864.0
2023-03-03 15:40:00,104.36,104.36,104.21,104.32,57630.0,99.753,99.753,99.6096,99.7148,57630.0
2023-03-03 15:45:00,104.32,104.34,104.24,104.33,74212.0,99.7148,99.7339,99.6383,99.7243,74212.0
2023-03-03 15:50:00,104.33,104.42,104.26,104.41,114429.0,99.7243,99.8103,99.6574,99.8008,114429.0
2023-03-03 15:55:00,104.41,104.51,104.36,104.43,316611.0,99.8008,99.8964,99.753,99.8199,316611.0
2023-03-06 09:30:00,104.51,104.55,103.66,104.01,157010.0,99.8964,99.9346,99.0839,99.4184,157010.0
2023-03-06 09:35:00,104.12,104.22,103.46,103.78,84418.0,99.5236,99.6192,98.8927,99.1986,84418.0
2023-03-06 09:40:00,103.8,104.06,103.65,103.96,49101.0,99.2177,99.4662,99.0743,99.3706,49101.0
2023-03-06 09:45:00,103.96,103.99,103.76,103.89,45809.0,99.3706,99.3993,99.1795,99.3037,45809.0
2023-03-06 09:50:00,103.88,104.15,103.86,104.01,24068.0,99.2942,99.5523,99.2751,99.4184,24068.0
2023-03-06 09:55:00,104.01,104.16,104.0,104.09,44017.0,99.4184,99.5618,99.4089,99.4949,44017.0
2023-03-06 10:00:00,104.11,104.23,103.85,104.21,33130.0,99.514,99.6287,99.2655,99.6096,33130.0
2023-03-06 10:05:00,104.27,104.44,104.15,104.34,31684.0,99.667,99.8295,99.5523,99.7339,31684.0
2023-03-06 10:10:00,104.35,104.4,104.21,104.31,21898.0,99.7434,99.7912,99.6096,99.7052,21898.0
2023-03-06 10:15:00,104.32,104.38,104.19,104.28,35007.0,99.7148,99.7721,99.5905,99.6765,35007.0
2023-03-06 10:20:00,104.29,104.31,104.13,104.19,28950.0,99.6861,99.7052,99.5331,99.5905,28950.0
2023-03-06 10:25:00,104.21,104.28,104.15,104.22,28728.0,99.6096,99.6765,99.5523,99.6192,28728.0
2023-03-06 10:30:00,104.24,104.34,104.18,104.26,25138.0,99.6383,99.7339,99.5809,99.6574,25138.0
2023-03-06 10:35:00,104.28,104.41,104.24,104.36,30401.0,99.6765,99.8008,99.6383,99.753,30401.0
2023-03-06 10:40:00,104.36,104.42,104.24,104.4,31324.0,99.753,99.8103,99.6383,99.7912,31324.0
2023-03-06 10:45:00,104.42,104.44,104.21,104.25,25545.0,99.8103,99.8295,99.6096,99.6478,25545.0
2023-03-06 10:50:00,104.29,104.3,104.08,104.12,46758.0,99.6861,99.6956,99.4853,99.5236,46758.0
2023-03-06 10:55:00,104.12,104.18,104.06,104.15,24292.0,99.5236,99.5809,99.4662,99.5523,24292.0
2023-03-06 11:00:00,104.14,104.23,104.07,104.2,22333.0,99.5427,99.6287,99.4758,99.6,22333.0
2023-03-06 11:05:00,104.21,104.43,104.21,104.43,20601.0,99.6096,99.8199,99.6096,99.8199,20601.0
2023-03-06 11:10:00,104.4,104.5,104.36,104.49,20038.0,99.7912,99.8868,99.753,99.8772,20038.0
2023-03-06 11:15:00,104.49,104.6,104.42,104.49,30304.0,99.8772,99.9824,99.8103,99.8772,30304.0
2023-03-06 11:20:00,104.47,104.49,104.37,104.44,24115.0,99.8581,99.8772,99.7625,99.8295,24115.0
2023-03-06 11:25:00,104.44,104.48,104.22,104.23,29799.0,99.8295,99.8677,99.6192,99.6287,29799.0
2023-03-06 11:30:00,104.23,104.27,104.1,104.13,30137.0,99.6287,99.667,99.5045,99.5331,30137.0
2023-03-06 11:35:00,104.13,104.13,104.02,104.08,24505.0,99.5331,99.5331,99.428,99.4853,24505.0
2023-03-06 11:40:00,104.08,104.13,104.0,104.05,24355.0,99.4853,99.5331,99.4089,99.4567,24355.0
2023-03-06 11:45:00,104.05,104.11,103.99,104.03,16097.0,99.4567,99.514,99.3993,99.4376,16097.0
2023-03-06 11:50:00,104.02,104.11,103.94,104.09,28058.0,99.428,99.514,99.3515,99.4949,28058.0
2023-03-06 11:55:00,104.09,104.18,104.04,104.17,25846.0,99.4949,99.5809,99.4471,99.5714,25846.0
2023-03-06 12:00:00,104.16,104.19,104.12,104.15,18493.0,99.5618,99.5905,99.5236,99.5523,18493.0
2023-03-06 12:05:00,104.15,104.2,104.15,104.18,14544.0,99.5523,99.6,99.5523,99.5809,14544.0
2023-03-06 12:10:00,104.18,104.29,104.17,104.28,21341.0,99.5809,99.6861,99.5714,99.6765,21341.0
2023-03-06 12:15:00,104.29,104.29,104.2,104.26,19646.0,99.6861,99.6861,99.6,99.6574,19646.0
2023-03-06 12:20:00,104.26,104.26,104.19,104.19,16882.0,99.6574,99.6574,99.5905,99.5905,16882.0
2023-03-06 12:25:00,104.19,104.19,104.08,104.14,12750.0,99.5905,99.5905,99.4853,99.5427,12750.0
2023-03-06 12:30:00,104.16,104.19,104.04,104.04,101466.0,99.5618,99.5905,99.4471,99.4471,101466.0
2023-03-06 12:35:00,104.04,104.04,103.97,103.97,15902.0,99.4471,99.4471,99.3802,99.3802,15902.0
2023-03-06 12:40:00,103.97,104.06,103.95,104.01,18850.0,99.3802,99.4662,99.3611,99.4184,18850.0
2023-03-06 12:45:00,104.01,104.01,103.84,103.86,14457.0,99.4184,99.4184,99.2559,99.2751,14457.0
2023-03-06 12:50:00,103.85,103.88,103.76,103.76,20103.0,99.2655,99.2942,99.1795,99.1795,20103.0
2023-03-06 12:55:00,103.76,103.85,103.74,103.8,13011.0,99.1795,99.2655,99.1604,99.2177,13011.0
2023-03-06 13:00:00,103.79,103.81,103.68,103.68,15853.0,99.2081,99.2273,99.103,99.103,15853.0
2023-03-06 13:05:00,103.68,103.7,103.55,103.62,19240.0,99.103,99.1221,98.9787,99.0457,19240.0
2023-03-06 13:10:00,103.62,103.67,103.6,103.65,11519.0,99.0457,99.0934,99.0265,99.0743,11519.0
2023-03-06 13:15:00,103.66,103.66,103.6,103.64,14790.0,99.0839,99.0839,99.0265,99.0648,14790.0
2023-03-06 13:20:00,103.65,103.66,103.54,103.54,22104.0,99.0743,99.0839,98.9692,98.9692,22104.0
2023-03-06 13:25:00,103.53,103.58,103.48,103.51,25207.0,98.9596,99.0074,98.9118,98.9405,25207.0
2023-03-06 13:30:00,103.51,103.55,103.47,103.48,12784.0,98.9405,98.9787,98.9023,98.9118,12784.0
2023-03-06 13:35:00,103.48,103.49,103.37,103.41,20003.0,98.9118,98.9214,98.8067,98.8449,20003.0
2023-03-06 13:40:00,103.4,103.41,103.29,103.32,35830.0,98.8354,98.8449,98.7302,98.7589,35830.0
2023-03-06 13:45:00,103.31,103.31,103.18,103.2,20913.0,98.7493,98.7493,98.6251,98.6442,20913.0
2023-03-06 13:50:00,103.2,103.27,103.14,103.27,11646.0,98.6442,98.7111,98.5868,98.7111,11646.0
2023-03-06 13:55:00,103.26,103.26,103.14,103.14,19033.0,98.7015,98.7015,98.5868,98.5868,19033.0
2023-03-06 14:00:00,103.14,103.15,103.08,103.11,19095.0,98.5868,98.5964,98.5295,98.5582,19095.0
2023-03-06 14:05:00,103.1,103.18,103.09,103.12,20841.0,98.5486,98.6251,98.539,98.5677,20841.0
2023-03-06 14:10:00,103.13,103.22,103.1,103.2,30306.0,98.5773,98.6633,98.5486,98.6442,30306.0
2023-03-06 14:15:00,103.18,103.19,102.98,103.06,36822.0,98.6251,98.6346,98.4339,98.5104,36822.0
2023-03-06 14:20:00,103.05,103.08,102.99,103.0,14046.0,98.5008,98.5295,98.4435,98.453,14046.0
2023-03-06 14:25:00,102.99,103.04,102.95,103.01,25832.0,98.4435,98.4913,98.4052,98.4626,25832.0
2023-03-06 14:30:00,103.01,103.09,102.96,102.97,12754.0,98.4626,98.539,98.4148,98.4243,12754.0
2023-03-06 14:35:00,102.97,103.05,102.96,103.01,15137.0,98.4243,98.5008,98.4148,98.4626,15137.0
2023-03-06 14:40:00,103.0,103.08,102.98,103.07,19271.0,98.453,98.5295,98.4339,98.5199,19271.0
2023-03-06 14:45:00,103.06,103.08,103.02,103.08,23256.0,98.5104,98.5295,98.4721,98.5295,23256.0
2023-03-06 14:50:00,103.07,103.14,103.01,103.05,21604.0,98.5199,98.5868,98.4626,98.5008,21604.0
2023-03-06 14:55:00,103.05,103.06,102.95,102.98,24967.0,98.5008,98.5104,98.4052,98.4339,24967.0
2023-03-06 15:00:00,102.98,103.0,102.88,102.88,29065.0,98.4339,98.453,98.3383,98.3383,29065.0
2023-03-06 15:05:00,102.88,102.97,102.88,102.96,31171.0,98.3383,98.4243,98.3383,98.4148,31171.0
2023-03-06 15:10:00,102.95,103.0,102.85,102.89,43612.0,98.4052,98.453,98.3096,98.3479,43612.0
2023-03-06 15:15:00,102.88,102.93,102.83,102.92,33475.0,98.3383,98.3861,98.2905,98.3766,33475.0
2023-03-06 15:20:00,102.91,102.95,102.86,102.89,34435.0,98.367,98.4052,98.3192,98.3479,34435.0
2023-03-06 15:25:00,102.88,102.92,102.85,102.87,23965.0,98.3383,98.3766,98.3096,98.3288,23965.0
2023-03-06 15:30:00,102.87,102.96,102.83,102.95,45540.0,98.3288,98.4148,98.2905,98.4052,45540.0
2023-03-06 15:35:00,102.95,102.98,102.9,102.94,41486.0,98.4052,98.4339,98.3574,98.3957,41486.0
2023-03-06 15:40:00,102.94,102.94,102.87,102.88,43497.0,98.3957,98.3957,98.3288,98.3383,43497.0
2023-03-06 15:45:00,102.87,102.91,102.81,102.81,70271.0,98.3288,98.367,98.2714,98.2714,70271.0
2023-03-06 15:50:00,102.81,102.86,102.65,102.7,153082.0,98.2714,98.3192,98.1185,98.1663,153082.0
2023-03-06 15:55:00,102.7,102.77,102.63,102.75,373340.0,98.1663,98.2332,98.0994,98.2141,373340.0
2023-03-07 09:30:00,102.86,103.1,102.47,102.52,107635.0,98.3192,98.5486,97.9464,97.9942,107635.0
2023-03-07 09:35:00,102.51,102.64,102.4,102.41,52091.0,97.9847,98.1089,97.8795,97.8891,52091.0
2023-03-07 09:40:00,102.39,102.39,102.19,102.29,45405.0,97.87,97.87,97.6788,97.7744,45405.0
2023-03-07 09:45:00,102.27,102.37,102.18,102.36,38997.0,97.7552,97.8508,97.6692,97.8413,38997.0
2023-03-07 09:50:00,102.4,102.46,102.28,102.31,36237.0,97.8795,97.9369,97.7648,97.7935,36237.0
2023-03-07 09:55:00,102.31,102.38,102.23,102.28,57086.0,97.7935,97.8604,97.717,97.7648,57086.0
2023-03-07 10:00:00,102.25,102.31,101.87,101.92,43505.0,97.7361,97.7935,97.3729,97.4207,43505.0
2023-03-07 10:05:00,101.93,102.02,101.42,101.49,109312.0,97.4303,97.5163,96.9428,97.0097,109312.0
2023-03-07 10:10:00,101.48,101.63,101.26,101.26,56101.0,97.0001,97.1435,96.7898,96.7898,56101.0
2023-03-07 10:15:00,101.24,101.28,101.06,101.14,153019.0,96.7707,96.809,96.5987,96.6751,153019.0
2023-03-07 10:20:00,101.15,101.36,101.14,101.2,157918.0,96.6847,96.8854,96.6751,96.7325,157918.0
2023-03-07 10:25:00,101.19,101.21,101.03,101.15,46592.0,96.7229,96.742,96.57,96.6847,46592.0
2023-03-07 10:30:00,101.14,101.57,101.14,101.45,58962.0,96.6751,97.0862,96.6751,96.9714,58962.0
2023-03-07 10:35:00,101.45,101.72,101.32,101.34,34241.0,96.9714,97.2295,96.8472,96.8663,34241.0
2023-03-07 10:40:00,101.35,101.41,101.03,101.04,26181.0,96.8759,96.9332,96.57,96.5795,26181.0
2023-03-07 10:45:00,101.03,101.23,100.97,101.13,27348.0,96.57,96.7612,96.5126,96.6656,27348.0
2023-03-07 10:50:00,101.14,101.15,100.9,101.09,34124.0,96.6751,96.6847,96.4457,96.6273,34124.0
2023-03-07 10:55:00,101.09,101.12,100.88,100.91,36898.0,96.6273,96.656,96.4266,96.4553,36898.0
2023-03-07 11:00:00,100.92,101.15,100.87,101.03,59939.0,96.4648,96.6847,96.4171,96.57,59939.0
2023-03-07 11:05:00,101.03,101.2,100.99,101.08,37557.0,96.57,96.7325,96.5318,96.6178,37557.0
2023-03-07 11:10:00,101.06,101.11,100.87,100.9,47649.0,96.5987,96.6465,96.4171,96.4457,47649.0
2023-03-07 11:15:00,100.89,101.02,100.85,101.0,32202.0,96.4362,96.5604,96.3979,96.5413,32202.0
2023-03-07 11:20:00,101.02,101.05,100.91,100.93,25810.0,96.5604,96.5891,96.4553,96.4744,25810.0
2023-03-07 11:25:00,100.93,101.01,100.86,100.86,28367.0,96.4744,96.5509,96.4075,96.4075,28367.0
2023-03-07 11:30:00,100.85,100.95,100.81,100.85,38963.0,96.3979,96.4935,96.3597,96.3979,38963.0
2023-03-07 11:35:00,100.85,100.96,100.81,100.92,31865.0,96.3979,96.5031,96.3597,96.4648,31865.0
2023-03-07 11:40:00,100.91,100.91,100.57,100.77,44279.0,96.4553,96.4553,96.1303,96.3215,44279.0
2023-03-07 11:45:00,100.77,100.8,100.66,100.72,29506.0,96.3215,96.3501,96.2163,96.2737,29506.0
2023-03-07 11:50:00,100.71,100.77,100.51,100.52,24743.0,96.2641,96.3215,96.0729,96.0825,24743.0
2023-03-07 11:55:00,100.52,100.55,100.38,100.53,32924.0,96.0825,96.1112,95.9487,96.0921,32924.0
2023-03-07 12:00:00,100.53,100.59,100.49,100.52,17249.0,96.0921,96.1494,96.0538,96.0825,17249.0
2023-03-07 12:05:00,100.52,100.55,100.46,100.5,13290.0,96.0825,96.1112,96.0252,96.0634,13290.0
2023-03-07 12:10:00,100.53,100.66,100.51,100.6,18590.0,96.0921,96.2163,96.0729,96.159,18590.0
2023-03-07 12:15:00,100.61,100.72,100.58,100.72,20470.0,96.1685,96.2737,96.1399,96.2737,20470.0
2023-03-07 12:20:00,100.77,100.96,100.68,100.74,77555.0,96.3215,96.5031,96.2354,96.2928,77555.0
2023-03-07 12:25:00,100.77,100.9,100.65,100.68,35761.0,96.3215,96.4457,96.2068,96.2354,35761.0
2023-03-07 12:30:00,100.67,100.73,100.63,100.65,34137.0,96.2259,96.2832,96.1876,96.2068,34137.0
2023-03-07 12:35:00,100.65,100.72,100.58,100.61,23530.0,96.2068,96.2737,96.1399,96.1685,23530.0
2023-03-07 12:40:00,100.62,100.63,100.47,100.55,16287.0,96.1781,96.1876,96.0347,96.1112,16287.0
2023-03-07 12:45:00,100.55,100.64,100.54,100.64,17016.0,96.1112,96.1972,96.1016,96.1972,17016.0
2023-03-07 12:50:00,100.64,100.68,100.46,100.48,24194.0,96.1972,96.2354,96.0252,96.0443,24194.0
2023-03-07 12:55:00,100.48,100.53,100.43,100.47,25274.0,96.0443,96.0921,95.9965,96.0347,25274.0
2023-03-07 13:00:00,100.48,100.53,100.41,100.42,20116.0,96.0443,96.0921,95.9774,95.9869,20116.0
2023-03-07 13:05:00,100.43,100.43,100.36,100.4,23129.0,95.9965,95.9965,95.9296,95.9678,23129.0
2023-03-07 13:10:00,100.4,100.45,100.35,100.44,14479.0,95.9678,96.0156,95.92,96.006,14479.0
2023-03-07 13:15:00,100.44,100.46,100.31,100.32,38348.0,96.006,96.0252,95.8818,95.8913,38348.0
2023-03-07 13:20:00,100.33,100.39,100.26,100.26,16527.0,95.9009,95.9582,95.834,95.834,16527.0
2023-03-07 13:25:00,100.27,100.34,100.27,100.31,72587.0,95.8435,95.9104,95.8435,95.8818,72587.0
2023-03-07 13:30:00,100.31,100.4,100.27,100.3,27813.0,95.8818,95.9678,95.8435,95.8722,27813.0
2023-03-07 13:35:00,100.3,100.36,100.25,100.34,16187.0,95.8722,95.9296,95.8244,95.9104,16187.0
2023-03-07 13:40:00,100.33,100.36,100.22,100.24,23648.0,95.9009,95.9296,95.7957,95.8149,23648.0
2023-03-07 13:45:00,100.24,100.24,100.13,100.17,17008.0,95.8149,95.8149,95.7097,95.748,17008.0
2023-03-07 13:50:00,100.17,100.2,100.14,100.14,36410.0,95.748,95.7766,95.7193,95.7193,36410.0
2023-03-07 13:55:00,100.14,100.23,100.1,100.19,26225.0,95.7193,95.8053,95.681,95.7671,26225.0
2023-03-07 14:00:00,100.2,100.34,100.2,100.24,20818.0,95.7766,95.9104,95.7766,95.8149,20818.0
2023-03-07 14:05:00,100.24,100.3,100.18,100.3,18670.0,95.8149,95.8722,95.7575,95.8722,18670.0
2023-03-07 14:10:00,100.29,100.36,100.27,100.29,17454.0,95.8627,95.9296,95.8435,95.8627,17454.0
2023-03-07 14:15:00,100.28,100.32,100.24,100.25,14354.0,95.8531,95.8913,95.8149,95.8244,14354.0
2023-03-07 14:20:00,100.25,100.25,100.12,100.13,24740.0,95.8244,95.8244,95.7002,95.7097,24740.0
2023-03-07 14:25:00,100.13,100.19,100.11,100.14,31803.0,95.7097,95.7671,95.6906,95.7193,31803.0
2023-03-07 14:30:00,100.14,100.21,100.08,100.08,56005.0,95.7193,95.7862,95.6619,95.6619,56005.0
2023-03-07 14:35:00,100.08,100.14,100.07,100.11,31642.0,95.6619,95.7193,95.6524,95.6906,31642.0
2023-03-07 14:40:00,100.11,100.17,100.06,100.08,30329.0,95.6906,95.748,95.6428,95.6619,30329.0
2023-03-07 14:45:00,100.08,100.14,100.01,100.01,31786.0,95.6619,95.7193,95.595,95.595,31786.0
2023-03-07 14:50:00,100.01,100.01,99.92,99.94,46470.0,95.595,95.595,95.509,95.5281,46470.0
2023-03-07 14:55:00,99.95,99.97,99.82,99.88,52668.0,95.5377,95.5568,95.4134,95.4708,52668.0
2023-03-07 15:00:00,99.89,99.96,99.86,99.91,74503.0,95.4803,95.5472,95.4516,95.4994,74503.0
2023-03-07 15:05:00,99.91,99.97,99.9,99.97,40624.0,95.4994,95.5568,95.4899,95.5568,40624.0
2023-03-07 15:10:00,99.97,100.05,99.97,100.0,47246.0,95.5568,95.6333,95.5568,95.5855,47246.0
2023-03-07 15:15:00,100.0,100.18,100.0,100.18,80608.0,95.5855,95.7575,95.5855,95.7575,80608.0
2023-03-07 15:20:00,100.17,100.17,100.03,100.17,65268.0,95.748,95.748,95.6141,95.748,65268.0
2023-03-07 15:25:00,100.17,100.25,100.14,100.23,42092.0,95.748,95.8244,95.7193,95.8053,42092.0
2023-03-07 15:30:00,100.24,100.42,100.24,100.34,49877.0,95.8149,95.9869,95.8149,95.9104,49877.0
2023-03-07 15:35:00,100.34,100.35,100.26,100.27,57317.0,95.9104,95.92,95.834,95.8435,57317.0
2023-03-07 15:40:00,100.27,100.41,100.09,100.09,91788.0,95.8435,95.9774,95.6715,95.6715,91788.0
2023-03-07 15:45:00,100.09,100.15,100.07,100.13,72078.0,95.6715,95.7288,95.6524,95.7097,72078.0
2023-03-07 15:50:00,100.13,100.14,100.01,100.03,145401.0,95.7097,95.7193,95.595,95.6141,145401.0
2023-03-07 15:55:00,100.03,100.07,99.84,100.01,508388.0,95.6141,95.6524,95.4325,95.595,508388.0
2023-03-08 09:30:00,99.92,100.27,99.8,99.88,132435.0,95.509,95.8435,95.3943,95.4708,132435.0
2023-03-08 09:35:00,99.86,100.15,99.83,99.98,37678.0,95.4516,95.7288,95.423,95.5663,37678.0
2023-03-08 09:40:00,99.98,100.14,99.85,99.94,59872.0,95.5663,95.7193,95.4421,95.5281,59872.0
2023-03-08 09:45:00,99.96,100.09,99.89,100.01,53784.0,95.5472,95.6715,95.4803,95.595,53784.0
2023-03-08 09:50:00,100.01,100.1,99.99,100.04,26071.0,95.595,95.681,95.5759,95.6237,26071.0
2023-03-08 09:55:00,100.06,100.07,99.96,100.05,26501.0,95.6428,95.6524,95.5472,95.6333,26501.0
2023-03-08 10:00:00,100.05,100.14,99.61,99.87,30216.0,95.6333,95.7193,95.2127,95.4612,30216.0
2023-03-08 10:05:00,99.83,99.89,99.7,99.87,25189.0,95.423,95.4803,95.2987,95.4612,25189.0
2023-03-08 10:10:00,99.86,100.02,99.81,99.81,19707.0,95.4516,95.6046,95.4038,95.4038,19707.0
2023-03-08 10:15:00,99.8,99.86,99.66,99.71,28705.0,95.3943,95.4516,95.2605,95.3083,28705.0
2023-03-08 10:20:00,99.72,99.9,99.64,99.81,34821.0,95.3178,95.4899,95.2414,95.4038,34821.0
2023-03-08 10:25:00,99.81,99.99,99.77,99.89,102883.0,95.4038,95.5759,95.3656,95.4803,102883.0
2023-03-08 10:30:00,99.88,100.06,99.84,100.0,56430.0,95.4708,95.6428,95.4325,95.5855,56430.0
2023-03-08 10:35:00,100.0,100.12,99.99,100.04,34363.0,95.5855,95.7002,95.5759,95.6237,34363.0
2023-03-08 10:40:00,100.05,100.08,99.95,100.0,28712.0,95.6333,95.6619,95.5377,95.5855,28712.0
2023-03-08 10:45:00,100.0,100.01,99.88,99.9,28182.0,95.5855,95.595,95.4708,95.4899,28182.0
2023-03-08 10:50:00,99.9,100.06,99.87,100.04,24978.0,95.4899,95.6428,95.4612,95.6237,24978.0
2023-03-08 10:55:00,100.04,100.08,100.0,100.07,39699.0,95.6237,95.6619,95.5855,95.6524,39699.0
2023-03-08 11:00:00,100.09,100.09,100.02,100.03,38056.0,95.6715,95.6715,95.6046,95.6141,38056.0
2023-03-08 11:05:00,100.03,100.09,99.99,100.02,66146.0,95.6141,95.6715,95.5759,95.6046,66146.0
2023-03-08 11:10:00,100.05,100.06,99.89,99.95,31411.0,95.6333,95.6428,95.4803,95.5377,31411.0
2023-03-08 11:15:00,99.97,100.01,99.89,99.92,31401.0,95.5568,95.595,95.4803,95.509,31401.0
2023-03-08 11:20:00,99.93,99.96,99.79,99.8,44866.0,95.5185,95.5472,95.3847,95.3943,44866.0
2023-03-08 11:25:00,99.8,99.9,99.74,99.75,33876.0,95.3943,95.4899,95.3369,95.3465,33876.0
2023-03-08 11:30:00,99.75,99.81,99.66,99.73,39214.0,95.3465,95.4038,95.2605,95.3274,39214.0
2023-03-08 11:35:00,99.72,99.77,99.68,99.76,28403.0,95.3178,95.3656,95.2796,95.3561,28403.0
2023-03-08 11:40:00,99.76,99.81,99.73,99.78,28575.0,95.3561,95.4038,95.3274,95.3752,28575.0
2023-03-08 11:45:00,99.79,100.02,99.75,99.95,115032.0,95.3847,95.6046,95.3465,95.5377,115032.0
2023-03-08 11:50:00,99.95,100.02,99.92,99.96,41039.0,95.5377,95.6046,95.509,95.5472,41039.0
2023-03-08 11:55:00,99.97,100.06,99.95,99.97,24550.0,95.5568,95.6428,95.5377,95.5568,24550.0
2023-03-08 12:00:00,99.99,100.07,99.99,100.02,25573.0,95.5759,95.6524,95.5759,95.6046,25573.0
2023-03-08 12:05:00,100.03,100.07,99.88,99.91,46094.0,95.6141,95.6524,95.4708,95.4994,46094.0
2023-03-08 12:10:00,99.91,99.91,99.76,99.8,15750.0,95.4994,95.4994,95.3561,95.3943,15750.0
2023-03-08 12:15:00,99.8,99.94,99.79,99.92,26886.0,95.3943,95.5281,95.3847,95.509,26886.0
2023-03-08 12:20:00,99.92,99.98,99.89,99.97,20520.0,95.509,95.5663,95.4803,95.5568,20520.0
2023-03-08 12:25:00,99.95,100.01,99.93,99.96,25722.0,95.5377,95.595,95.5185,95.5472,25722.0
2023-03-08 12:30:00,99.96,99.96,99.78,99.82,23571.0,95.5472,95.5472,95.3752,95.4134,23571.0
2023-03-08 12:35:00,99.82,99.97,99.81,99.95,26045.0,95.4134,95.5568,95.4038,95.5377,26045.0
2023-03-08 12:40:00,99.95,100.05,99.94,100.03,26326.0,95.5377,95.6333,95.5281,95.6141,26326.0
2023-03-08 12:45:00,100.03,100.03,99.95,99.98,20471.0,95.6141,95.6141,95.5377,95.5663,20471.0
2023-03-08 12:50:00,99.98,99.98,99.87,99.89,12845.0,95.5663,95.5663,95.4612,95.4803,12845.0
2023-03-08 12:55:00,99.89,99.9,99.85,99.9,13927.0,95.4803,95.4899,95.4421,95.4899,13927.0
2023-03-08 13:00:00,99.9,99.96,99.8,99.81,24711.0,95.4899,95.5472,95.3943,95.4038,24711.0
2023-03-08 13:05:00,99.82,99.88,99.77,99.8,18330.0,95.4134,95.4708,95.3656,95.3943,18330.0
2023-03-08 13:10:00,99.8,99.84,99.73,99.81,13848.0,95.3943,95.4325,95.3274,95.4038,13848.0
2023-03-08 13:15:00,99.79,99.79,99.7,99.74,16621.0,95.3847,95.3847,95.2987,95.3369,16621.0
2023-03-08 13:20:00,99.73,99.81,99.71,99.8,11960.0,95.3274,95.4038,95.3083,95.3943,11960.0
2023-03-08 13:25:00,99.79,99.79,99.65,99.67,12248.0,95.3847,95.3847,95.2509,95.27,12248.0
2023-03-08 13:30:00,99.68,99.68,99.6,99.64,16514.0,95.2796,95.2796,95.2031,95.2414,16514.0
2023-03-08 13:35:00,99.63,99.69,99.58,99.66,23394.0,95.2318,95.2891,95.184,95.2605,23394.0
2023-03-08 13:40:00,99.68,99.71,99.63,99.68,14042.0,95.2796,95.3083,95.2318,95.2796,14042.0
2023-03-08 13:45:00,99.68,99.76,99.66,99.75,30107.0,95.2796,95.3561,95.2605,95.3465,30107.0
2023-03-08 13:50:00,99.75,99.86,99.71,99.8,48111.0,95.3465,95.4516,95.3083,95.3943,48111.0
2023-03-08 13:55:00,99.8,99.9,99.77,99.84,27950.0,95.3943,95.4899,95.3656,95.4325,27950.0
2023-03-08 14:00:00,99.84,99.89,99.81,99.81,15870.0,95.4325,95.4803,95.4038,95.4038,15870.0
2023-03-08 14:05:00,99.81,99.86,99.8,99.8,21457.0,95.4038,95.4516,95.3943,95.3943,21457.0
2023-03-08 14:10:00,99.79,99.87,99.76,99.78,20154.0,95.3847,95.4612,95.3561,95.3752,20154.0
2023-03-08 14:15:00,99.77,99.81,99.74,99.78,14189.0,95.3656,95.4038,95.3369,95.3752,14189.0
2023-03-08 14:20:00,99.78,99.8,99.71,99.73,15377.0,95.3752,95.3943,95.3083,95.3274,15377.0
2023-03-08 14:25:00,99.71,99.79,99.71,99.77,10903.0,95.3083,95.3847,95.3083,95.3656,10903.0
2023-03-08 14:30:00,99.77,99.79,99.72,99.72,28741.0,95.3656,95.3847,95.3178,95.3178,28741.0
2023-03-08 14:35:00,99.71,99.8,99.71,99.78,21896.0,95.3083,95.3943,95.3083,95.3752,21896.0
2023-03-08 14:40:00,99.77,99.83,99.76,99.81,11706.0,95.3656,95.423,95.3561,95.4038,11706.0
2023-03-08 14:45:00,99.8,99.83,99.75,99.81,18838.0,95.3943,95.423,95.3465,95.4038,18838.0
2023-03-08 14:50:00,99.81,99.82,99.76,99.81,11903.0,95.4038,95.4134,95.3561,95.4038,11903.0
2023-03-08 14:55:00,99.81,99.81,99.7,99.75,39738.0,95.4038,95.4038,95.2987,95.3465,39738.0
2023-03-08 15:00:00,99.75,99.77,99.71,99.72,17759.0,95.3465,95.3656,95.3083,95.3178,17759.0
2023-03-08 15:05:00,99.72,99.76,99.66,99.72,37116.0,95.3178,95.3561,95.2605,95.3178,37116.0
2023-03-08 15:10:00,99.71,99.73,99.67,99.68,39498.0,95.3083,95.3274,95.27,95.2796,39498.0
2023-03-08 15:15:00,99.68,99.69,99.57,99.61,19388.0,95.2796,95.2891,95.1744,95.2127,19388.0
2023-03-08 15:20:00,99.61,99.67,99.52,99.52,21661.0,95.2127,95.27,95.1266,95.1266,21661.0
2023-03-08 15:25:00,99.53,99.55,99.47,99.5,25594.0,95.1362,95.1553,95.0789,95.1075,25594.0
2023-03-08 15:30:00,99.5,99.54,99.43,99.45,52061.0,95.1075,95.1458,95.0406,95.0597,52061.0
2023-03-08 15:35:00,99.45,99.53,99.41,99.41,84813.0,95.0597,95.1362,95.0215,95.0215,84813.0
2023-03-08 15:40:00,99.41,99.54,99.4,99.53,78265.0,95.0215,95.1458,95.0119,95.1362,78265.0
2023-03-08 15:45:00,99.52,99.59,99.32,99.37,131885.0,95.1266,95.1936,94.9355,94.9833,131885.0
2023-03-08 15:50:00,99.37,99.41,99.27,99.27,207289.0,94.9833,95.0215,94.8877,94.8877,207289.0
2023-03-08 15:55:00,99.28,99.44,99.26,99.44,611386.0,94.8972,95.0502,94.8781,95.0502,611386.0
2023-03-09 09:30:00,99.89,99.89,99.37,99.49,159553.0,95.4803,95.4803,94.9833,95.098,159553.0
2023-03-09 09:35:00,99.52,99.62,99.27,99.35,74879.0,95.1266,95.2222,94.8877,94.9642,74879.0
2023-03-09 09:40:00,99.39,99.68,99.26,99.58,55357.0,95.0024,95.2796,94.8781,95.184,55357.0
2023-03-09 09:45:00,99.58,99.97,99.57,99.97,43212.0,95.184,95.5568,95.1744,95.5568,43212.0
2023-03-09 09:50:00,99.96,99.97,99.73,99.73,57325.0,95.5472,95.5568,95.3274,95.3274,57325.0
2023-03-09 09:55:00,99.72,99.75,99.66,99.74,23617.0,95.3178,95.3465,95.2605,95.3369,23617.0
2023-03-09 10:00:00,99.73,99.87,99.66,99.84,68363.0,95.3274,95.4612,95.2605,95.4325,68363.0
2023-03-09 10:05:00,99.83,99.93,99.63,99.75,33641.0,95.423,95.5185,95.2318,95.3465,33641.0
2023-03-09 10:10:00,99.75,99.78,99.5,99.5,33660.0,95.3465,95.3752,95.1075,95.1075,33660.0
2023-03-09 10:15:00,99.5,99.56,99.26,99.29,39305.0,95.1075,95.1649,94.8781,94.9068,39305.0
2023-03-09 10:20:00,99.28,99.48,99.28,99.37,32733.0,94.8972,95.0884,94.8972,94.9833,32733.0
2023-03-09 10:25:00,99.37,99.47,99.35,99.43,31739.0,94.9833,95.0789,94.9642,95.0406,31739.0
2023-03-09 10:30:00,99.44,99.61,99.41,99.61,26918.0,95.0502,95.2127,95.0215,95.2127,26918.0
2023-03-09 10:35:00,99.61,99.69,99.56,99.56,59893.0,95.2127,95.2891,95.1649,95.1649,59893.0
2023-03-09 10:40:00,99.57,99.65,99.53,99.65,21424.0,95.1744,95.2509,95.1362,95.2509,21424.0
2023-03-09 10:45:00,99.66,99.78,99.64,99.71,26337.0,95.2605,95.3752,95.2414,95.3083,26337.0
2023-03-09 10:50:00,99.72,99.73,99.64,99.67,21933.0,95.3178,95.3274,95.2414,95.27,21933.0
2023-03-09 10:55:00,99.65,99.65,99.53,99.64,36799.0,95.2509,95.2509,95.1362,95.2414,36799.0
2023-03-09 11:00:00,99.64,99.67,99.57,99.64,18122.0,95.2414,95.27,95.1744,95.2414,18122.0
2023-03-09 11:05:00,99.64,99.68,99.6,99.64,16890.0,95.2414,95.2796,95.2031,95.2414,16890.0
2023-03-09 11:10:00,99.63,99.7,99.59,99.64,51654.0,95.2318,95.2987,95.1936,95.2414,51654.0
2023-03-09 11:15:00,99.63,99.63,99.56,99.57,16015.0,95.2318,95.2318,95.1649,95.1744,16015.0
2023-03-09 11:20:00,99.57,99.72,99.56,99.7,18815.0,95.1744,95.3178,95.1649,95.2987,18815.0
2023-03-09 11:25:00,99.69,99.7,99.61,99.63,25832.0,95.2891,95.2987,95.2127,95.2318,25832.0
2023-03-09 11:30:00,99.63,99.73,99.62,99.62,15364.0,95.2318,95.3274,95.2222,95.2222,15364.0
2023-03-09 11:35:00,99.64,99.65,99.55,99.59,12130.0,95.2414,95.2509,95.1553,95.1936,12130.0
2023-03-09 11:40:00,99.58,99.67,99.56,99.67,11171.0,95.184,95.27,95.1649,95.27,11171.0
2023-03-09 11:45:00,99.67,99.76,99.63,99.7,30738.0,95.27,95.3561,95.2318,95.2987,30738.0
2023-03-09 11:50:00,99.69,99.76,99.59,99.6,28709.0,95.2891,95.3561,95.1936,95.2031,28709.0
2023-03-09 11:55:00,99.58,99.58,99.47,99.54,17317.0,95.184,95.184,95.0789,95.1458,17317.0
2023-03-09 12:00:00,99.54,99.57,99.44,99.5,28126.0,95.1458,95.1744,95.0502,95.1075,28126.0
2023-03-09 12:05:00,99.5,99.55,99.42,99.53,22858.0,95.1075,95.1553,95.0311,95.1362,22858.0
2023-03-09 12:10:00,99.54,99.66,99.52,99.61,23828.0,95.1458,95.2605,95.1266,95.2127,23828.0
2023-03-09 12:15:00,99.6,99.68,99.55,99.63,20960.0,95.2031,95.2796,95.1553,95.2318,20960.0
2023-03-09 12:20:00,99.63,99.72,99.55,99.71,35289.0,95.2318,95.3178,95.1553,95.3083,35289.0
2023-03-09 12:25:00,99.71,99.77,99.69,99.77,40392.0,95.3083,95.3656,95.2891,95.3656,40392.0
2023-03-09 12:30:00,99.77,99.8,99.75,99.77,15729.0,95.3656,95.3943,95.3465,95.3656,15729.0
2023-03-09 12:35:00,99.77,99.78,99.7,99.76,11282.0,95.3656,95.3752,95.2987,95.3561,11282.0
2023-03-09 12:40:00,99.75,99.83,99.71,99.81,46796.0,95.3465,95.423,95.3083,95.4038,46796.0
2023-03-09 12:45:00,99.81,99.82,99.73,99.78,21023.0,95.4038,95.4134,95.3274,95.3752,21023.0
2023-03-09 12:50:00,99.78,99.82,99.73,99.76,13010.0,95.3752,95.4134,95.3274,95.3561,13010.0
2023-03-09 12:55:00,99.75,99.75,99.66,99.66,14274.0,95.3465,95.3465,95.2605,95.2605,14274.0
2023-03-09 13:00:00,99.66,99.7,99.59,99.63,20825.0,95.2605,95.2987,95.1936,95.2318,20825.0
2023-03-09 13:05:00,99.61,99.65,99.52,99.54,25146.0,95.2127,95.2509,95.1266,95.1458,25146.0
2023-03-09 13:10:00,99.52,99.6,99.5,99.57,16194.0,95.1266,95.2031,95.1075,95.1744,16194.0
2023-03-09 13:15:00,99.58,99.61,99.38,99.41,22477.0,95.184,95.2127,94.9928,95.0215,22477.0
2023-03-09 13:20:00,99.4,99.46,99.32,99.33,14058.0,95.0119,95.0693,94.9355,94.945,14058.0
2023-03-09 13:25:00,99.32,99.33,99.13,99.15,36590.0,94.9355,94.945,94.7539,94.773,36590.0
2023-03-09 13:30:00,99.15,99.17,98.97,98.99,30517.0,94.773,94.7921,94.6009,94.62,30517.0
2023-03-09 13:35:00,98.99,99.0,98.94,98.99,20008.0,94.62,94.6296,94.5723,94.62,20008.0
2023-03-09 13:40:00,98.99,99.19,98.99,99.17,23661.0,94.62,94.8112,94.62,94.7921,23661.0
2023-03-09 13:45:00,99.16,99.16,98.9,98.91,21113.0,94.7825,94.7825,94.534,94.5436,21113.0
2023-03-09 13:50:00,98.91,98.95,98.82,98.84,25072.0,94.5436,94.5818,94.4576,94.4767,25072.0
2023-03-09 13:55:00,98.81,98.85,98.75,98.77,43333.0,94.448,94.4862,94.3906,94.4098,43333.0
2023-03-09 14:00:00,98.78,98.82,98.59,98.59,33558.0,94.4193,94.4576,94.2377,94.2377,33558.0
2023-03-09 14:05:00,98.59,98.66,98.49,98.63,29942.0,94.2377,94.3046,94.1421,94.2759,29942.0
2023-03-09 14:10:00,98.63,98.65,98.52,98.65,23142.0,94.2759,94.2951,94.1708,94.2951,23142.0
2023-03-09 14:15:00,98.63,98.67,98.57,98.59,22970.0,94.2759,94.3142,94.2186,94.2377,22970.0
2023-03-09 14:20:00,98.58,98.63,98.5,98.63,18501.0,94.2281,94.2759,94.1517,94.2759,18501.0
2023-03-09 14:25:00,98.63,98.67,98.49,98.49,22345.0,94.2759,94.3142,94.1421,94.1421,22345.0
2023-03-09 14:30:00,98.49,98.49,98.28,98.31,30851.0,94.1421,94.1421,93.9414,93.9701,30851.0
2023-03-09 14:35:00,98.31,98.39,98.3,98.33,22018.0,93.9701,94.0465,93.9605,93.9892,22018.0
2023-03-09 14:40:00,98.36,98.45,98.35,98.39,25599.0,94.0179,94.1039,94.0083,94.0465,25599.0
2023-03-09 14:45:00,98.38,98.47,98.3,98.32,29614.0,94.037,94.123,93.9605,93.9796,29614.0
2023-03-09 14:50:00,98.32,98.32,98.18,98.23,37038.0,93.9796,93.9796,93.8458,93.8936,37038.0
2023-03-09 14:55:00,98.23,98.26,98.11,98.12,37432.0,93.8936,93.9223,93.7789,93.7885,37432.0
2023-03-09 15:00:00,98.12,98.18,97.97,98.0,45160.0,93.7885,93.8458,93.6451,93.6737,45160.0
2023-03-09 15:05:00,97.98,98.01,97.9,97.94,58936.0,93.6546,93.6833,93.5782,93.6164,58936.0
2023-03-09 15:10:00,97.93,98.03,97.89,97.95,92639.0,93.6068,93.7024,93.5686,93.626,92639.0
2023-03-09 15:15:00,97.94,97.94,97.71,97.71,41158.0,93.6164,93.6164,93.3966,93.3966,41158.0
2023-03-09 15:20:00,97.71,97.82,97.5,97.67,106228.0,93.3966,93.5017,93.1958,93.3583,106228.0
2023-03-09 15:25:00,97.66,97.91,97.64,97.82,40110.0,93.3488,93.5877,93.3296,93.5017,40110.0
2023-03-09 15:30:00,97.83,98.09,97.75,98.03,59739.0,93.5113,93.7598,93.4348,93.7024,59739.0
2023-03-09 15:35:00,98.02,98.07,97.87,98.03,56406.0,93.6929,93.7407,93.5495,93.7024,56406.0
2023-03-09 15:40:00,98.02,98.14,97.96,98.03,87207.0,93.6929,93.8076,93.6355,93.7024,87207.0
2023-03-09 15:45:00,98.03,98.04,97.88,97.97,105999.0,93.7024,93.712,93.559,93.6451,105999.0
2023-03-09 15:50:00,97.98,98.18,97.95,98.04,120012.0,93.6546,93.8458,93.626,93.712,120012.0
2023-03-09 15:55:00,98.04,98.07,97.75,97.88,272330.0,93.712,93.7407,93.4348,93.559,272330.0
2023-03-10 09:30:00,97.76,97.85,97.57,97.84,90324.0,93.4443,93.5304,93.2627,93.5208,90324.0
2023-03-10 09:35:00,97.85,98.03,97.84,97.87,56512.0,93.5304,93.7024,93.5208,93.5495,56512.0
2023-03-10 09:40:00,97.87,98.11,97.68,97.75,81998.0,93.5495,93.7789,93.3679,93.4348,81998.0
2023-03-10 09:45:00,97.78,97.8,97.37,97.61,77350.0,93.4635,93.4826,93.0716,93.301,77350.0
2023-03-10 09:50:00,97.58,97.67,97.42,97.45,70343.0,93.2723,93.3583,93.1194,93.148,70343.0
2023-03-10 09:55:00,97.48,97.82,97.46,97.78,71995.0,93.1767,93.5017,93.1576,93.4635,71995.0
2023-03-10 10:00:00,97.79,98.13,97.76,97.93,32170.0,93.473,93.798,93.4443,93.6068,32170.0
2023-03-10 10:05:00,97.97,98.22,97.97,98.09,45315.0,93.6451,93.884,93.6451,93.7598,45315.0
2023-03-10 10:10:00,98.07,98.4,98.07,98.25,46056.0,93.7407,94.0561,93.7407,93.9127,46056.0
2023-03-10 10:15:00,98.25,98.29,98.07,98.21,117832.0,93.9127,93.9509,93.7407,93.8745,117832.0
2023-03-10 10:20:00,98.2,98.27,97.99,98.09,120326.0,93.8649,93.9318,93.6642,93.7598,120326.0
2023-03-10 10:25:00,98.09,98.16,97.92,97.93,59542.0,93.7598,93.8267,93.5973,93.6068,59542.0
2023-03-10 10:30:00,97.94,98.22,97.93,98.06,94564.0,93.6164,93.884,93.6068,93.7311,94564.0
2023-03-10 10:35:00,98.09,98.18,98.0,98.08,44786.0,93.7598,93.8458,93.6737,93.7502,44786.0
2023-03-10 10:40:00,98.12,98.12,97.92,97.92,60456.0,93.7885,93.7885,93.5973,93.5973,60456.0
2023-03-10 10:45:00,97.95,98.03,97.82,97.95,28376.0,93.626,93.7024,93.5017,93.626,28376.0
2023-03-10 10:50:00,97.92,98.11,97.87,98.08,29440.0,93.5973,93.7789,93.5495,93.7502,29440.0
2023-03-10 10:55:00,98.11,98.37,98.11,98.23,59844.0,93.7789,94.0274,93.7789,93.8936,59844.0
2023-03-10 11:00:00,98.22,98.22,97.99,98.04,19063.0,93.884,93.884,93.6642,93.712,19063.0
2023-03-10 11:05:00,98.03,98.12,97.95,98.02,78725.0,93.7024,93.7885,93.626,93.6929,78725.0
2023-03-10 11:10:00,98.0,98.09,97.83,97.84,26903.0,93.6737,93.7598,93.5113,93.5208,26903.0
2023-03-10 11:15:00,97.84,97.86,97.64,97.78,27264.0,93.5208,93.5399,93.3296,93.4635,27264.0
2023-03-10 11:20:00,97.77,98.04,97.77,97.98,57286.0,93.4539,93.712,93.4539,93.6546,57286.0
2023-03-10 11:25:00,97.98,98.14,97.92,98.07,95776.0,93.6546,93.8076,93.5973,93.7407,95776.0
2023-03-10 11:30:00,98.07,98.15,98.02,98.08,99177.0,93.7407,93.8171,93.6929,93.7502,99177.0
2023-03-10 11:35:00,98.09,98.18,97.96,98.03,96370.0,93.7598,93.8458,93.6355,93.7024,96370.0
2023-03-10 11:40:00,98.08,98.12,97.87,97.91,35989.0,93.7502,93.7885,93.5495,93.5877,35989.0
2023-03-10 11:45:00,97.92,97.93,97.49,97.61,95154.0,93.5973,93.6068,93.1863,93.301,95154.0
2023-03-10 11:50:00,97.61,97.85,97.57,97.83,48229.0,93.301,93.5304,93.2627,93.5113,48229.0
2023-03-10 11:55:00,97.83,97.86,97.71,97.73,16286.0,93.5113,93.5399,93.3966,93.4157,16286.0
2023-03-10 12:00:00,97.74,97.84,97.71,97.76,20287.0,93.4252,93.5208,93.3966,93.4443,20287.0
2023-03-10 12:05:00,97.74,97.79,97.61,97.61,21319.0,93.4252,93.473,93.301,93.301,21319.0
2023-03-10 12:10:00,97.61,97.72,97.55,97.62,19742.0,93.301,93.4061,93.2436,93.3105,19742.0
2023-03-10 12:15:00,97.61,97.67,97.43,97.44,56815.0,93.301,93.3583,93.1289,93.1385,56815.0
2023-03-10 12:20:00,97.44,97.46,97.34,97.36,29356.0,93.1385,93.1576,93.0429,93.062,29356.0
2023-03-10 12:25:00,97.37,97.46,97.24,97.36,23669.0,93.0716,93.1576,92.9473,93.062,23669.0
2023-03-10 12:30:00,97.38,97.71,97.33,97.55,36814.0,93.0811,93.3966,93.0333,93.2436,36814.0
2023-03-10 12:35:00,97.55,97.65,97.49,97.61,45897.0,93.2436,93.3392,93.1863,93.301,45897.0
2023-03-10 12:40:00,97.62,97.64,97.47,97.57,23513.0,93.3105,93.3296,93.1671,93.2627,23513.0
2023-03-10 12:45:00,97.58,97.75,97.58,97.64,50513.0,93.2723,93.4348,93.2723,93.3296,50513.0
2023-03-10 12:50:00,97.65,97.75,97.6,97.61,27349.0,93.3392,93.4348,93.2914,93.301,27349.0
2023-03-10 12:55:00,97.6,97.6,97.37,97.4,23514.0,93.2914,93.2914,93.0716,93.1002,23514.0
2023-03-10 13:00:00,97.39,97.51,97.38,97.47,18707.0,93.0907,93.2054,93.0811,93.1671,18707.0
2023-03-10 13:05:00,97.46,97.51,97.4,97.45,15088.0,93.1576,93.2054,93.1002,93.148,15088.0
2023-03-10 13:10:00,97.45,97.49,97.39,97.4,21967.0,93.148,93.1863,93.0907,93.1002,21967.0
2023-03-10 13:15:00,97.39,97.39,97.09,97.15,40993.0,93.0907,93.0907,92.8039,92.8613,40993.0
2023-03-10 13:20:00,97.13,97.14,96.96,96.98,33654.0,92.8422,92.8517,92.6797,92.6988,33654.0
2023-03-10 13:25:00,96.97,96.97,96.75,96.95,30380.0,92.6892,92.6892,92.4789,92.6701,30380.0
2023-03-10 13:30:00,96.94,96.99,96.78,96.79,33572.0,92.6605,92.7083,92.5076,92.5172,33572.0
2023-03-10 13:35:00,96.78,96.98,96.77,96.91,50751.0,92.5076,92.6988,92.498,92.6319,50751.0
2023-03-10 13:40:00,96.9,96.97,96.87,96.96,23778.0,92.6223,92.6892,92.5936,92.6797,23778.0
2023-03-10 13:45:00,96.97,97.02,96.82,96.85,28899.0,92.6892,92.737,92.5458,92.5745,28899.0
2023-03-10 13:50:00,96.84,96.87,96.67,96.8,20121.0,92.565,92.5936,92.4025,92.5267,20121.0
2023-03-10 13:55:00,96.79,96.91,96.76,96.85,30180.0,92.5172,92.6319,92.4885,92.5745,30180.0
2023-03-10 14:00:00,96.85,97.22,96.84,97.2,56460.0,92.5745,92.9282,92.565,92.9091,56460.0
2023-03-10 14:05:00,97.18,97.31,97.08,97.31,26421.0,92.8899,93.0142,92.7944,93.0142,26421.0
2023-03-10 14:10:00,97.31,97.46,97.12,97.12,36321.0,93.0142,93.1576,92.8326,92.8326,36321.0
2023-03-10 14:15:00,97.11,97.13,96.95,97.12,49819.0,92.823,92.8422,92.6701,92.8326,49819.0
2023-03-10 14:20:00,97.13,97.17,97.0,97.02,16517.0,92.8422,92.8804,92.7179,92.737,16517.0
2023-03-10 14:25:00,97.03,97.04,96.9,96.94,20818.0,92.7466,92.7561,92.6223,92.6605,20818.0
2023-03-10 14:30:00,96.94,97.24,96.94,97.12,20451.0,92.6605,92.9473,92.6605,92.8326,20451.0
2023-03-10 14:35:00,97.12,97.39,97.08,97.34,20243.0,92.8326,93.0907,92.7944,93.0429,20243.0
2023-03-10 14:40:00,97.33,97.41,97.19,97.2,20084.0,93.0333,93.1098,92.8995,92.9091,20084.0
2023-03-10 14:45:00,97.22,97.56,97.18,97.56,90240.0,92.9282,93.2532,92.8899,93.2532,90240.0
2023-03-10 14:50:00,97.55,97.56,97.36,97.49,62505.0,93.2436,93.2532,93.062,93.1863,62505.0
2023-03-10 14:55:00,97.46,97.63,97.26,97.4,50378.0,93.1576,93.3201,92.9664,93.1002,50378.0
2023-03-10 15:00:00,97.38,97.41,97.19,97.3,46839.0,93.0811,93.1098,92.8995,93.0047,46839.0
2023-03-10 15:05:00,97.29,97.39,97.14,97.39,38686.0,92.9951,93.0907,92.8517,93.0907,38686.0
2023-03-10 15:10:00,97.4,97.53,97.29,97.36,75547.0,93.1002,93.2245,92.9951,93.062,75547.0
2023-03-10 15:15:00,97.33,97.4,97.09,97.1,104943.0,93.0333,93.1002,92.8039,92.8135,104943.0
2023-03-10 15:20:00,97.11,97.2,97.06,97.16,41599.0,92.823,92.9091,92.7752,92.8708,41599.0
2023-03-10 15:25:00,97.18,97.31,97.14,97.25,33405.0,92.8899,93.0142,92.8517,92.9569,33405.0
2023-03-10 15:30:00,97.23,97.28,97.04,97.05,94279.0,92.9377,92.9855,92.7561,92.7657,94279.0
2023-03-10 15:35:00,97.05,97.05,96.87,96.88,63087.0,92.7657,92.7657,92.5936,92.6032,63087.0
2023-03-10 15:40:00,96.89,96.89,96.65,96.65,75289.0,92.6128,92.6128,92.3833,92.3833,75289.0
2023-03-10 15:45:00,96.66,96.72,96.55,96.58,107187.0,92.3929,92.4503,92.2878,92.3164,107187.0
2023-03-10 15:50:00,96.57,96.86,96.56,96.75,207338.0,92.3069,92.5841,92.2973,92.4789,207338.0
2023-03-10 15:55:00,96.74,97.01,96.72,97.0,371703.0,92.4694,92.7275,92.4503,92.7179,371703.0
2023-03-13 09:30:00,96.6,96.98,96.39,96.97,110654.0,92.3356,92.6988,92.1348,92.6892,110654.0
2023-03-13 09:35:00,96.94,97.02,96.7,96.85,36757.0,92.6605,92.737,92.4311,92.5745,36757.0
2023-03-13 09:40:00,96.85,97.1,96.75,97.1,47858.0,92.5745,92.8135,92.4789,92.8135,47858.0
2023-03-13 09:45:00,97.07,97.62,96.99,97.41,93205.0,92.7848,93.3105,92.7083,93.1098,93205.0
2023-03-13 09:50:00,97.45,97.75,97.43,97.65,69592.0,93.148,93.4348,93.1289,93.3392,69592.0
2023-03-13 09:55:00,97.65,97.79,97.54,97.66,71593.0,93.3392,93.473,93.2341,93.3488,71593.0
2023-03-13 10:00:00,97.7,97.75,97.36,97.73,117588.0,93.387,93.4348,93.062,93.4157,117588.0
2023-03-13 10:05:00,97.66,97.97,97.46,97.84,86693.0,93.3488,93.6451,93.1576,93.5208,86693.0
2023-03-13 10:10:00,97.92,97.93,97.53,97.62,33551.0,93.5973,93.6068,93.2245,93.3105,33551.0
2023-03-13 10:15:00,97.65,97.7,97.4,97.48,45297.0,93.3392,93.387,93.1002,93.1767,45297.0
2023-03-13 10:20:00,97.47,97.68,97.41,97.5,32075.0,93.1671,93.3679,93.1098,93.1958,32075.0
2023-03-13 10:25:00,97.5,97.56,97.37,97.54,39928.0,93.1958,93.2532,93.0716,93.2341,39928.0
2023-03-13 10:30:00,97.56,97.81,97.52,97.8,53781.0,93.2532,93.4921,93.2149,93.4826,53781.0
2023-03-13 10:35:00,97.81,97.94,97.69,97.7,88554.0,93.4921,93.6164,93.3774,93.387,88554.0
2023-03-13 10:40:00,97.72,98.06,97.63,97.98,33605.0,93.4061,93.7311,93.3201,93.6546,33605.0
2023-03-13 10:45:00,97.97,98.43,97.97,98.2,36997.0,93.6451,94.0848,93.6451,93.8649,36997.0
2023-03-13 10:50:00,98.2,98.36,97.97,98.35,116548.0,93.8649,94.0179,93.6451,94.0083,116548.0
2023-03-13 10:55:00,98.38,98.98,98.37,98.88,39617.0,94.037,94.6105,94.0274,94.5149,39617.0
2023-03-13 11:00:00,98.91,99.2,98.8,98.97,28507.0,94.5436,94.8208,94.4384,94.6009,28507.0
2023-03-13 11:05:00,98.98,99.07,98.78,98.82,32758.0,94.6105,94.6965,94.4193,94.4576,32758.0
2023-03-13 11:10:00,98.82,99.2,98.79,98.82,110089.0,94.4576,94.8208,94.4289,94.4576,110089.0
2023-03-13 11:15:00,98.86,98.98,98.68,98.8,67544.0,94.4958,94.6105,94.3237,94.4384,67544.0
2023-03-13 11:20:00,98.82,98.9,98.53,98.71,25130.0,94.4576,94.534,94.1804,94.3524,25130.0
2023-03-13 11:25:00,98.76,98.99,98.72,98.93,35074.0,94.4002,94.62,94.362,94.5627,35074.0
2023-03-13 11:30:00,98.91,98.93,98.45,98.46,28241.0,94.5436,94.5627,94.1039,94.1134,28241.0
2023-03-13 11:35:00,98.47,98.47,98.12,98.19,53112.0,94.123,94.123,93.7885,93.8554,53112.0
2023-03-13 11:40:00,98.18,98.41,98.18,98.24,72751.0,93.8458,94.0656,93.8458,93.9032,72751.0
2023-03-13 11:45:00,98.25,98.27,98.01,98.27,113966.0,93.9127,93.9318,93.6833,93.9318,113966.0
2023-03-13 11:50:00,98.27,98.27,97.88,97.88,96403.0,93.9318,93.9318,93.559,93.559,96403.0
2023-03-13 11:55:00,97.87,98.32,97.78,98.29,66071.0,93.5495,93.9796,93.4635,93.9509,66071.0
2023-03-13 12:00:00,98.29,98.64,98.12,98.27,148546.0,93.9509,94.2855,93.7885,93.9318,148546.0
2023-03-13 12:05:00,98.33,98.59,98.33,98.48,107298.0,93.9892,94.2377,93.9892,94.1326,107298.0
2023-03-13 12:10:00,98.48,98.49,98.09,98.3,79748.0,94.1326,94.1421,93.7598,93.9605,79748.0
2023-03-13 12:15:00,98.28,98.63,98.24,98.33,30730.0,93.9414,94.2759,93.9032,93.9892,30730.0
2023-03-13 12:20:00,98.34,98.39,97.96,97.98,50522.0,93.9987,94.0465,93.6355,93.6546,50522.0
2023-03-13 12:25:00,97.95,98.18,97.94,98.17,40053.0,93.626,93.8458,93.6164,93.8362,40053.0
2023-03-13 12:30:00,98.17,98.2,97.91,97.95,50597.0,93.8362,93.8649,93.5877,93.626,50597.0
2023-03-13 12:35:00,97.94,98.2,97.94,98.05,20723.0,93.6164,93.8649,93.6164,93.7215,20723.0
2023-03-13 12:40:00,98.08,98.22,97.99,98.04,50395.0,93.7502,93.884,93.6642,93.712,50395.0
2023-03-13 12:45:00,98.01,98.06,97.86,97.94,44048.0,93.6833,93.7311,93.5399,93.6164,44048.0
2023-03-13 12:50:00,97.98,98.07,97.86,98.02,27995.0,93.6546,93.7407,93.5399,93.6929,27995.0
2023-03-13 12:55:00,98.02,98.1,97.96,98.1,19302.0,93.6929,93.7693,93.6355,93.7693,19302.0
2023-03-13 13:00:00,98.12,98.14,97.76,97.92,76108.0,93.7885,93.8076,93.4443,93.5973,76108.0
2023-03-13 13:05:00,97.91,98.03,97.79,98.02,32663.0,93.5877,93.7024,93.473,93.6929,32663.0
2023-03-13 13:10:00,98.03,98.08,97.93,98.04,20448.0,93.7024,93.7502,93.6068,93.712,20448.0
2023-03-13 13:15:00,98.03,98.16,97.93,97.99,31492.0,93.7024,93.8267,93.6068,93.6642,31492.0
2023-03-13 13:20:00,97.94,97.95,97.75,97.79,45800.0,93.6164,93.626,93.4348,93.473,45800.0
2023-03-13 13:25:00,97.79,97.92,97.69,97.81,66567.0,93.473,93.5973,93.3774,93.4921,66567.0
2023-03-13 13:30:00,97.79,97.84,97.58,97.58,41150.0,93.473,93.5208,93.2723,93.2723,41150.0
2023-03-13 13:35:00,97.57,98.04,97.55,97.96,48231.0,93.2627,93.712,93.2436,93.6355,48231.0
2023-03-13 13:40:00,97.98,98.17,97.9,98.17,54916.0,93.6546,93.8362,93.5782,93.8362,54916.0
2023-03-13 13:45:00,98.18,98.2,98.0,98.12,30578.0,93.8458,93.8649,93.6737,93.7885,30578.0
2023-03-13 13:50:00,98.13,98.32,98.12,98.2,16838.0,93.798,93.9796,93.7885,93.8649,16838.0
2023-03-13 13:55:00,98.19,98.43,98.19,98.37,60327.0,93.8554,94.0848,93.8554,94.0274,60327.0
2023-03-13 14:00:00,98.39,98.6,98.34,98.48,23846.0,94.0465,94.2473,93.9987,94.1326,23846.0
2023-03-13 14:05:00,98.48,98.58,98.43,98.47,26468.0,94.1326,94.2281,94.0848,94.123,26468.0
2023-03-13 14:10:00,98.45,98.52,98.24,98.29,29864.0,94.1039,94.1708,93.9032,93.9509,29864.0
2023-03-13 14:15:00,98.29,98.47,98.28,98.32,30801.0,93.9509,94.123,93.9414,93.9796,30801.0
2023-03-13 14:20:00,98.33,98.43,98.26,98.43,18932.0,93.9892,94.0848,93.9223,94.0848,18932.0
2023-03-13 14:25:00,98.44,98.53,98.3,98.39,25088.0,94.0943,94.1804,93.9605,94.0465,25088.0
2023-03-13 14:30:00,98.41,98.62,98.41,98.58,31547.0,94.0656,94.2664,94.0656,94.2281,31547.0
2023-03-13 14:35:00,98.53,98.54,98.33,98.42,24191.0,94.1804,94.1899,93.9892,94.0752,24191.0
2023-03-13 14:40:00,98.44,98.62,98.37,98.5,29084.0,94.0943,94.2664,94.0274,94.1517,29084.0
2023-03-13 14:45:00,98.47,98.52,98.41,98.46,35603.0,94.123,94.1708,94.0656,94.1134,35603.0
2023-03-13 14:50:00,98.45,98.54,98.39,98.47,36005.0,94.1039,94.1899,94.0465,94.123,36005.0
2023-03-13 14:55:00,98.48,98.55,98.42,98.54,28039.0,94.1326,94.1995,94.0752,94.1899,28039.0
2023-03-13 15:00:00,98.53,98.62,98.3,98.3,27140.0,94.1804,94.2664,93.9605,93.9605,27140.0
2023-03-13 15:05:00,98.3,98.49,98.26,98.38,28782.0,93.9605,94.1421,93.9223,94.037,28782.0
2023-03-13 15:10:00,98.38,98.57,98.37,98.51,46643.0,94.037,94.2186,94.0274,94.1612,46643.0
2023-03-13 15:15:00,98.54,98.58,98.46,98.5,39508.0,94.1899,94.2281,94.1134,94.1517,39508.0
2023-03-13 15:20:00,98.5,98.5,98.16,98.2,64287.0,94.1517,94.1517,93.8267,93.8649,64287.0
2023-03-13 15:25:00,98.2,98.2,97.92,98.04,90398.0,93.8649,93.8649,93.5973,93.712,90398.0
2023-03-13 15:30:00,98.05,98.38,98.02,98.33,69786.0,93.7215,94.037,93.6929,93.9892,69786.0
2023-03-13 15:35:00,98.33,98.56,98.28,98.56,81561.0,93.9892,94.209,93.9414,94.209,81561.0
2023-03-13 15:40:00,98.57,98.62,98.38,98.49,64801.0,94.2186,94.2664,94.037,94.1421,64801.0
2023-03-13 15:45:00,98.48,98.55,98.42,98.45,58309.0,94.1326,94.1995,94.0752,94.1039,58309.0
2023-03-13 15:50:00,98.44,98.47,98.24,98.38,100257.0,94.0943,94.123,93.9032,94.037,100257.0
2023-03-13 15:55:00,98.38,98.42,98.15,98.16,287680.0,94.037,94.0752,93.8171,93.8267,287680.0
2023-03-14 09:30:00,99.28,99.46,98.96,99.08,87619.0,94.8972,95.0693,94.5914,94.7061,87619.0
2023-03-14 09:35:00,99.09,99.5,98.93,99.33,26447.0,94.7156,95.1075,94.5627,94.945,26447.0
2023-03-14 09:40:00,99.33,99.33,99.0,99.01,24099.0,94.945,94.945,94.6296,94.6392,24099.0
2023-03-14 09:45:00,99.0,99.13,98.81,98.88,20543.0,94.6296,94.7539,94.448,94.5149,20543.0
2023-03-14 09:50:00,98.83,99.01,98.81,98.86,48857.0,94.4671,94.6392,94.448,94.4958,48857.0
2023-03-14 09:55:00,98.8,98.92,98.7,98.71,25813.0,94.4384,94.5531,94.3428,94.3524,25813.0
2023-03-14 10:00:00,98.73,99.07,98.69,99.02,31695.0,94.3715,94.6965,94.3333,94.6487,31695.0
2023-03-14 10:05:00,99.01,99.14,98.98,99.06,45347.0,94.6392,94.7634,94.6105,94.687,45347.0
2023-03-14 10:10:00,99.06,99.12,98.81,99.09,39783.0,94.687,94.7443,94.448,94.7156,39783.0
2023-03-14 10:15:00,99.1,99.23,98.99,99.01,18560.0,94.7252,94.8495,94.62,94.6392,18560.0
2023-03-14 10:20:00,99.04,99.13,98.99,99.13,29719.0,94.6678,94.7539,94.62,94.7539,29719.0
2023-03-14 10:25:00,99.09,99.12,99.01,99.12,21837.0,94.7156,94.7443,94.6392,94.7443,21837.0
2023-03-14 10:30:00,99.12,99.27,99.06,99.15,29179.0,94.7443,94.8877,94.687,94.773,29179.0
2023-03-14 10:35:00,99.17,99.26,99.08,99.09,21073.0,94.7921,94.8781,94.7061,94.7156,21073.0
2023-03-14 10:40:00,99.09,99.17,99.07,99.17,20056.0,94.7156,94.7921,94.6965,94.7921,20056.0
2023-03-14 10:45:00,99.16,99.24,99.11,99.23,15904.0,94.7825,94.859,94.7347,94.8495,15904.0
2023-03-14 10:50:00,99.21,99.36,99.18,99.28,47509.0,94.8303,94.9737,94.8017,94.8972,47509.0
2023-03-14 10:55:00,99.24,99.33,99.12,99.18,32018.0,94.859,94.945,94.7443,94.8017,32018.0
2023-03-14 11:00:00,99.23,99.27,99.11,99.22,28786.0,94.8495,94.8877,94.7347,94.8399,28786.0
2023-03-14 11:05:00,99.22,99.26,99.14,99.24,15714.0,94.8399,94.8781,94.7634,94.859,15714.0
2023-03-14 11:10:00,99.23,99.24,99.11,99.2,23060.0,94.8495,94.859,94.7347,94.8208,23060.0
2023-03-14 11:15:00,99.19,99.24,99.11,99.15,24255.0,94.8112,94.859,94.7347,94.773,24255.0
2023-03-14 11:20:00,99.13,99.17,99.06,99.14,26851.0,94.7539,94.7921,94.687,94.7634,26851.0
2023-03-14 11:25:00,99.11,99.13,98.98,99.04,24097.0,94.7347,94.7539,94.6105,94.6678,24097.0
2023-03-14 11:30:00,99.04,99.06,98.95,99.0,29169.0,94.6678,94.687,94.5818,94.6296,29169.0
2023-03-14 11:35:00,99.0,99.07,98.97,99.03,21645.0,94.6296,94.6965,94.6009,94.6583,21645.0
2023-03-14 11:40:00,99.02,99.06,98.87,99.03,82239.0,94.6487,94.687,94.5053,94.6583,82239.0
2023-03-14 11:45:00,99.03,99.06,98.85,98.85,80847.0,94.6583,94.687,94.4862,94.4862,80847.0
2023-03-14 11:50:00,98.88,98.98,98.88,98.93,22097.0,94.5149,94.6105,94.5149,94.5627,22097.0
2023-03-14 11:55:00,98.91,98.93,98.79,98.81,20661.0,94.5436,94.5627,94.4289,94.448,20661.0
2023-03-14 12:00:00,98.79,98.95,98.71,98.75,87579.0,94.4289,94.5818,94.3524,94.3906,87579.0
2023-03-14 12:05:00,98.76,98.77,98.55,98.68,21384.0,94.4002,94.4098,94.1995,94.3237,21384.0
2023-03-14 12:10:00,98.65,98.77,98.62,98.73,17809.0,94.2951,94.4098,94.2664,94.3715,17809.0
2023-03-14 12:15:00,98.7,98.76,98.56,98.58,37920.0,94.3428,94.4002,94.209,94.2281,37920.0
2023-03-14 12:20:00,98.58,98.6,98.43,98.6,30112.0,94.2281,94.2473,94.0848,94.2473,30112.0
2023-03-14 12:25:00,98.58,98.63,98.5,98.52,30225.0,94.2281,94.2759,94.1517,94.1708,30225.0
2023-03-14 12:30:00,98.51,98.65,98.48,98.65,24216.0,94.1612,94.2951,94.1326,94.2951,24216.0
2023-03-14 12:35:00,98.65,98.87,98.64,98.8,53585.0,94.2951,94.5053,94.2855,94.4384,53585.0
2023-03-14 12:40:00,98.8,98.81,98.52,98.53,55840.0,94.4384,94.448,94.1708,94.1804,55840.0
2023-03-14 12:45:00,98.55,98.66,98.46,98.61,50575.0,94.1995,94.3046,94.1134,94.2568,50575.0
2023-03-14 12:50:00,98.58,98.64,98.4,98.46,24573.0,94.2281,94.2855,94.0561,94.1134,24573.0
2023-03-14 12:55:00,98.44,98.57,98.37,98.48,16196.0,94.0943,94.2186,94.0274,94.1326,16196.0
2023-03-14 13:00:00,98.49,98.59,98.39,98.4,15772.0,94.1421,94.2377,94.0465,94.0561,15772.0
2023-03-14 13:05:00,98.38,98.39,98.15,98.17,17046.0,94.037,94.0465,93.8171,93.8362,17046.0
2023-03-14 13:10:00,98.15,98.15,98.01,98.05,15128.0,93.8171,93.8171,93.6833,93.7215,15128.0
2023-03-14 13:15:00,98.01,98.04,97.7,98.0,26871.0,93.6833,93.712,93.387,93.6737,26871.0
2023-03-14 13:20:00,97.94,97.95,97.74,97.89,16050.0,93.6164,93.626,93.4252,93.5686,16050.0
2023-03-14 13:25:00,97.86,98.15,97.85,97.99,24230.0,93.5399,93.8171,93.5304,93.6642,24230.0
2023-03-14 13:30:00,97.96,98.03,97.9,97.91,24835.0,93.6355,93.7024,93.5782,93.5877,24835.0
2023-03-14 13:35:00,97.9,98.07,97.88,98.04,20467.0,93.5782,93.7407,93.559,93.712,20467.0
2023-03-14 13:40:00,98.0,98.14,97.84,97.84,27320.0,93.6737,93.8076,93.5208,93.5208,27320.0
2023-03-14 13:45:00,97.85,97.99,97.81,97.89,15127.0,93.5304,93.6642,93.4921,93.5686,15127.0
2023-03-14 13:50:00,97.91,97.93,97.82,97.88,11259.0,93.5877,93.6068,93.5017,93.559,11259.0
2023-03-14 13:55:00,97.85,97.9,97.79,97.84,16045.0,93.5304,93.5782,93.473,93.5208,16045.0
2023-03-14 14:00:00,97.84,97.88,97.69,97.73,15303.0,93.5208,93.559,93.3774,93.4157,15303.0
2023-03-14 14:05:00,97.72,97.76,97.54,97.71,14180.0,93.4061,93.4443,93.2341,93.3966,14180.0
2023-03-14 14:10:00,97.73,97.82,97.7,97.73,14061.0,93.4157,93.5017,93.387,93.4157,14061.0
2023-03-14 14:15:00,97.72,97.74,97.62,97.73,19024.0,93.4061,93.4252,93.3105,93.4157,19024.0
2023-03-14 14:20:00,97.69,97.76,97.62,97.69,22920.0,93.3774,93.4443,93.3105,93.3774,22920.0
2023-03-14 14:25:00,97.68,97.85,97.65,97.82,29343.0,93.3679,93.5304,93.3392,93.5017,29343.0
2023-03-14 14:30:00,97.82,97.89,97.75,97.85,21701.0,93.5017,93.5686,93.4348,93.5304,21701.0
2023-03-14 14:35:00,97.86,97.87,97.73,97.79,16237.0,93.5399,93.5495,93.4157,93.473,16237.0
2023-03-14 14:40:00,97.78,97.81,97.68,97.79,18971.0,93.4635,93.4921,93.3679,93.473,18971.0
2023-03-14 14:45:00,97.79,97.99,97.75,97.87,16560.0,93.473,93.6642,93.4348,93.5495,16560.0
2023-03-14 14:50:00,97.88,98.04,97.83,97.95,19035.0,93.559,93.712,93.5113,93.626,19035.0
2023-03-14 14:55:00,97.95,97.96,97.77,97.81,31356.0,93.626,93.6355,93.4539,93.4921,31356.0
2023-03-14 15:00:00,97.81,97.96,97.79,97.94,33158.0,93.4921,93.6355,93.473,93.6164,33158.0
2023-03-14 15:05:00,97.93,97.94,97.62,97.65,25234.0,93.6068,93.6164,93.3105,93.3392,25234.0
2023-03-14 15:10:00,97.66,97.66,97.42,97.44,52507.0,93.3488,93.3488,93.1194,93.1385,52507.0
2023-03-14 15:15:00,97.44,97.67,97.34,97.67,54954.0,93.1385,93.3583,93.0429,93.3583,54954.0
2023-03-14 15:20:00,97.66,97.68,97.54,97.56,25944.0,93.3488,93.3679,93.2341,93.2532,25944.0
2023-03-14 15:25:00,97.57,97.76,97.56,97.69,21804.0,93.2627,93.4443,93.2532,93.3774,21804.0
2023-03-14 15:30:00,97.68,97.84,97.64,97.82,25160.0,93.3679,93.5208,93.3296,93.5017,25160.0
2023-03-14 15:35:00,97.83,98.01,97.8,97.91,42038.0,93.5113,93.6833,93.4826,93.5877,42038.0
2023-03-14 15:40:00,97.9,98.04,97.89,97.98,45336.0,93.5782,93.712,93.5686,93.6546,45336.0
2023-03-14 15:45:00,97.96,98.06,97.89,98.05,68584.0,93.6355,93.7311,93.5686,93.7215,68584.0
2023-03-14 15:50:00,98.06,98.26,98.06,98.21,110535.0,93.7311,93.9223,93.7311,93.8745,110535.0
2023-03-14 15:55:00,98.21,98.62,98.21,98.47,287105.0,93.8745,94.2664,93.8745,94.123,287105.0
2023-03-15 09:30:00,97.5,97.76,97.09,97.11,83495.0,93.1958,93.4443,92.8039,92.823,83495.0
2023-03-15 09:35:00,97.03,97.25,96.7,97.08,58806.0,92.7466,92.9569,92.4311,92.7944,58806.0
2023-03-15 09:40:00,97.06,97.36,97.02,97.33,18220.0,92.7752,93.062,92.737,93.0333,18220.0
2023-03-15 09:45:00,97.35,97.46,97.26,97.34,20342.0,93.0524,93.1576,92.9664,93.0429,20342.0
2023-03-15 09:50:00,97.34,97.49,97.25,97.39,15850.0,93.0429,93.1863,92.9569,93.0907,15850.0
2023-03-15 09:55:00,97.38,97.39,97.13,97.29,27853.0,93.0811,93.0907,92.8422,92.9951,27853.0
2023-03-15 10:00:00,97.24,97.41,97.1,97.41,33926.0,92.9473,93.1098,92.8135,93.1098,33926.0
2023-03-15 10:05:00,97.45,97.72,97.4,97.58,60718.0,93.148,93.4061,93.1002,93.2723,60718.0
2023-03-15 10:10:00,97.61,97.75,97.48,97.5,31497.0,93.301,93.4348,93.1767,93.1958,31497.0
2023-03-15 10:15:00,97.53,97.7,97.43,97.49,26473.0,93.2245,93.387,93.1289,93.1863,26473.0
2023-03-15 10:20:00,97.49,97.69,97.42,97.52,238159.0,93.1863,93.3774,93.1194,93.2149,238159.0
2023-03-15 10:25:00,97.55,97.67,97.39,97.5,41913.0,93.2436,93.3583,93.0907,93.1958,41913.0
2023-03-15 10:30:00,97.51,97.56,97.28,97.28,18797.0,93.2054,93.2532,92.9855,92.9855,18797.0
2023-03-15 10:35:00,97.26,97.52,97.21,97.23,21273.0,92.9664,93.2149,92.9186,92.9377,21273.0
2023-03-15 10:40:00,97.24,97.27,97.08,97.15,58297.0,92.9473,92.976,92.7944,92.8613,58297.0
2023-03-15 10:45:00,97.18,97.21,97.04,97.13,34271.0,92.8899,92.9186,92.7561,92.8422,34271.0
2023-03-15 10:50:00,97.14,97.38,97.08,97.32,51213.0,92.8517,93.0811,92.7944,93.0238,51213.0
2023-03-15 10:55:00,97.35,97.6,97.28,97.5,31826.0,93.0524,93.2914,92.9855,93.1958,31826.0
2023-03-15 11:00:00,97.5,97.68,97.38,97.6,19526.0,93.1958,93.3679,93.0811,93.2914,19526.0
2023-03-15 11:05:00,97.57,97.82,97.51,97.7,21691.0,93.2627,93.5017,93.2054,93.387,21691.0
2023-03-15 11:10:00,97.68,97.86,97.64,97.73,13338.0,93.3679,93.5399,93.3296,93.4157,13338.0
2023-03-15 11:15:00,97.74,97.95,97.7,97.9,21899.0,93.4252,93.626,93.387,93.5782,21899.0
2023-03-15 11:20:00,97.89,97.89,97.55,97.61,29009.0,93.5686,93.5686,93.2436,93.301,29009.0
2023-03-15 11:25:00,97.62,97.72,97.57,97.59,13270.0,93.3105,93.4061,93.2627,93.2818,13270.0
2023-03-15 11:30:00,97.64,97.77,97.56,97.61,12787.0,93.3296,93.4539,93.2532,93.301,12787.0
2023-03-15 11:35:00,97.58,97.64,97.51,97.51,14365.0,93.2723,93.3296,93.2054,93.2054,14365.0
2023-03-15 11:40:00,97.5,97.71,97.49,97.68,15743.0,93.1958,93.3966,93.1863,93.3679,15743.0
2023-03-15 11:45:00,97.65,97.88,97.58,97.67,26314.0,93.3392,93.559,93.2723,93.3583,26314.0
2023-03-15 11:50:00,97.65,97.65,97.37,97.49,21071.0,93.3392,93.3392,93.0716,93.1863,21071.0
2023-03-15 11:55:00,97.46,97.54,97.44,97.44,14783.0,93.1576,93.2341,93.1385,93.1385,14783.0
2023-03-15 12:00:00,97.48,97.55,97.41,97.44,17220.0,93.1767,93.2436,93.1098,93.1385,17220.0
2023-03-15 12:05:00,97.42,97.45,97.34,97.42,15051.0,93.1194,93.148,93.0429,93.1194,15051.0
2023-03-15 12:10:00,97.41,97.43,97.32,97.37,16632.0,93.1098,93.1289,93.0238,93.0716,16632.0
2023-03-15 12:15:00,97.38,97.48,97.36,97.42,23593.0,93.0811,93.1767,93.062,93.1194,23593.0
2023-03-15 12:20:00,97.39,97.57,97.36,97.47,23610.0,93.0907,93.2627,93.062,93.1671,23610.0
2023-03-15 12:25:00,97.43,97.59,97.38,97.58,161748.0,93.1289,93.2818,93.0811,93.2723,161748.0
2023-03-15 12:30:00,97.58,97.77,97.54,97.55,22050.0,93.2723,93.4539,93.2341,93.2436,22050.0
2023-03-15 12:35:00,97.55,97.64,97.46,97.56,36655.0,93.2436,93.3296,93.1576,93.2532,36655.0
2023-03-15 12:40:00,97.54,97.58,97.43,97.52,16770.0,93.2341,93.2723,93.1289,93.2149,16770.0
2023-03-15 12:45:00,97.5,97.61,97.48,97.61,14898.0,93.1958,93.301,93.1767,93.301,14898.0
2023-03-15 12:50:00,97.59,97.59,97.44,97.44,19959.0,93.2818,93.2818,93.1385,93.1385,19959.0
2023-03-15 12:55:00,97.44,97.5,97.33,97.44,15271.0,93.1385,93.1958,93.0333,93.1385,15271.0
2023-03-15 13:00:00,97.42,97.49,97.4,97.48,20870.0,93.1194,93.1863,93.1002,93.1767,20870.0
2023-03-15 13:05:00,97.49,97.68,97.48,97.55,19706.0,93.1863,93.3679,93.1767,93.2436,19706.0
2023-03-15 13:10:00,97.58,97.74,97.55,97.69,10289.0,93.2723,93.4252,93.2436,93.3774,10289.0
2023-03-15 13:15:00,97.69,97.8,97.66,97.76,13908.0,93.3774,93.4826,93.3488,93.4443,13908.0
2023-03-15 13:20:00,97.78,97.85,97.71,97.81,19522.0,93.4635,93.5304,93.3966,93.4921,19522.0
2023-03-15 13:25:00,97.79,97.86,97.74,97.82,16798.0,93.473,93.5399,93.4252,93.5017,16798.0
2023-03-15 13:30:00,97.81,97.85,97.7,97.81,23847.0,93.4921,93.5304,93.387,93.4921,23847.0
2023-03-15 13:35:00,97.87,97.93,97.7,97.72,69744.0,93.5495,93.6068,93.387,93.4061,69744.0
2023-03-15 13:40:00,97.73,97.75,97.46,97.52,28573.0,93.4157,93.4348,93.1576,93.2149,28573.0
2023-03-15 13:45:00,97.52,97.52,97.35,97.42,55419.0,93.2149,93.2149,93.0524,93.1194,55419.0
2023-03-15 13:50:00,97.42,97.64,97.4,97.64,20700.0,93.1194,93.3296,93.1002,93.3296,20700.0
2023-03-15 13:55:00,97.6,97.72,97.48,97.55,29719.0,93.2914,93.4061,93.1767,93.2436,29719.0
2023-03-15 14:00:00,97.57,97.57,97.36,97.47,17719.0,93.2627,93.2627,93.062,93.1671,17719.0
2023-03-15 14:05:00,97.45,97.48,97.37,97.42,18117.0,93.148,93.1767,93.0716,93.1194,18117.0
2023-03-15 14:10:00,97.42,97.43,97.29,97.29,15880.0,93.1194,93.1289,92.9951,92.9951,15880.0
2023-03-15 14:15:00,97.29,97.38,97.16,97.31,24829.0,92.9951,93.0811,92.8708,93.0142,24829.0
2023-03-15 14:20:00,97.27,97.58,97.26,97.5,24377.0,92.976,93.2723,92.9664,93.1958,24377.0
2023-03-15 14:25:00,97.5,97.94,97.47,97.68,59050.0,93.1958,93.6164,93.1671,93.3679,59050.0
2023-03-15 14:30:00,97.69,97.86,97.54,97.64,32548.0,93.3774,93.5399,93.2341,93.3296,32548.0
2023-03-15 14:35:00,97.66,97.81,97.54,97.67,99584.0,93.3488,93.4921,93.2341,93.3583,99584.0
2023-03-15 14:40:00,97.64,97.76,97.58,97.69,33317.0,93.3296,93.4443,93.2723,93.3774,33317.0
2023-03-15 14:45:00,97.68,97.75,97.58,97.63,85029.0,93.3679,93.4348,93.2723,93.3201,85029.0
2023-03-15 14:50:00,97.67,97.88,97.55,97.86,22321.0,93.3583,93.559,93.2436,93.5399,22321.0
2023-03-15 14:55:00,97.83,97.89,97.74,97.81,42106.0,93.5113,93.5686,93.4252,93.4921,42106.0
2023-03-15 15:00:00,97.8,97.89,97.61,97.68,27569.0,93.4826,93.5686,93.301,93.3679,27569.0
2023-03-15 15:05:00,97.67,97.82,97.45,97.45,15144.0,93.3583,93.5017,93.148,93.148,15144.0
2023-03-15 15:10:00,97.47,97.64,97.37,97.53,18623.0,93.1671,93.3296,93.0716,93.2245,18623.0
2023-03-15 15:15:00,97.56,97.67,97.53,97.56,15588.0,93.2532,93.3583,93.2245,93.2532,15588.0
2023-03-15 15:20:00,97.52,97.68,97.46,97.53,24234.0,93.2149,93.3679,93.1576,93.2245,24234.0
2023-03-15 15:25:00,97.52,97.68,97.42,97.52,31586.0,93.2149,93.3679,93.1194,93.2149,31586.0
2023-03-15 15:30:00,97.52,97.55,97.38,97.49,30869.0,93.2149,93.2436,93.0811,93.1863,30869.0
2023-03-15 15:35:00,97.49,97.49,97.22,97.33,22000.0,93.1863,93.1863,92.9282,93.0333,22000.0
2023-03-15 15:40:00,97.33,97.38,97.15,97.33,43519.0,93.0333,93.0811,92.8613,93.0333,43519.0
2023-03-15 15:45:00,97.31,97.43,97.24,97.3,49299.0,93.0142,93.1289,92.9473,93.0047,49299.0
2023-03-15 15:50:00,97.28,97.39,97.21,97.28,110468.0,92.9855,93.0907,92.9186,92.9855,110468.0
2023-03-15 15:55:00,97.28,97.87,97.28,97.87,439303.0,92.9855,93.5495,92.9855,93.5495,439303.0
2023-03-16 09:30:00,97.06,97.53,97.0,97.45,69265.0,92.7752,93.2245,92.7179,93.148,69265.0
2023-03-16 09:35:00,97.48,97.55,97.33,97.54,16336.0,93.1767,93.2436,93.0333,93.2341,16336.0
2023-03-16 09:40:00,97.5,97.68,97.44,97.63,38383.0,93.1958,93.3679,93.1385,93.3201,38383.0
2023-03-16 09:45:00,97.65,97.72,97.51,97.63,47914.0,93.3392,93.4061,93.2054,93.3201,47914.0
2023-03-16 09:50:00,97.66,97.73,97.36,97.63,30649.0,93.3488,93.4157,93.062,93.3201,30649.0
2023-03-16 09:55:00,97.61,97.68,97.46,97.5,126355.0,93.301,93.3679,93.1576,93.1958,126355.0
2023-03-16 10:00:00,97.47,97.66,97.41,97.5,42468.0,93.1671,93.3488,93.1098,93.1958,42468.0
2023-03-16 10:05:00,97.47,97.5,97.18,97.18,24585.0,93.1671,93.1958,92.8899,92.8899,24585.0
2023-03-16 10:10:00,97.22,97.4,97.18,97.37,18875.0,92.9282,93.1002,92.8899,93.0716,18875.0
2023-03-16 10:15:00,97.37,97.39,97.19,97.35,19497.0,93.0716,93.0907,92.8995,93.0524,19497.0
2023-03-16 10:20:00,97.33,97.37,97.17,97.32,23698.0,93.0333,93.0716,92.8804,93.0238,23698.0
2023-03-16 10:25:00,97.29,97.42,97.25,97.42,37686.0,92.9951,93.1194,92.9569,93.1194,37686.0
2023-03-16 10:30:00,97.36,97.43,97.3,97.39,20915.0,93.062,93.1289,93.0047,93.0907,20915.0
2023-03-16 10:35:00,97.38,97.47,97.36,97.41,15057.0,93.0811,93.1671,93.062,93.1098,15057.0
2023-03-16 10:40:00,97.43,97.59,97.37,97.45,29934.0,93.1289,93.2818,93.0716,93.148,29934.0
2023-03-16 10:45:00,97.46,97.58,97.38,97.48,31653.0,93.1576,93.2723,93.0811,93.1767,31653.0
2023-03-16 10:50:00,97.48,97.85,97.46,97.83,41472.0,93.1767,93.5304,93.1576,93.5113,41472.0
2023-03-16 10:55:00,97.83,98.02,97.81,98.0,37760.0,93.5113,93.6929,93.4921,93.6737,37760.0
2023-03-16 11:00:00,98.01,98.1,97.83,97.85,22986.0,93.6833,93.7693,93.5113,93.5304,22986.0
2023-03-16 11:05:00,97.89,98.24,97.85,98.08,16876.0,93.5686,93.9032,93.5304,93.7502,16876.0
2023-03-16 11:10:00,98.11,98.13,97.98,98.09,21893.0,93.7789,93.798,93.6546,93.7598,21893.0
2023-03-16 11:15:00,98.06,98.08,97.79,97.85,48498.0,93.7311,93.7502,93.473,93.5304,48498.0
2023-03-16 11:20:00,97.83,98.0,97.81,97.9,102669.0,93.5113,93.6737,93.4921,93.5782,102669.0
2023-03-16 11:25:00,97.88,98.22,97.88,98.14,49590.0,93.559,93.884,93.559,93.8076,49590.0
2023-03-16 11:30:00,98.11,98.2,98.05,98.11,21691.0,93.7789,93.8649,93.7215,93.7789,21691.0
2023-03-16 11:35:00,98.12,98.21,97.97,97.97,20255.0,93.7885,93.8745,93.6451,93.6451,20255.0
2023-03-16 11:40:00,97.97,98.11,97.94,98.0,16468.0,93.6451,93.7789,93.6164,93.6737,16468.0
2023-03-16 11:45:00,97.95,97.98,97.83,97.93,18181.0,93.626,93.6546,93.5113,93.6068,18181.0
2023-03-16 11:50:00,97.95,98.06,97.91,98.04,15643.0,93.626,93.7311,93.5877,93.712,15643.0
2023-03-16 11:55:00,98.07,98.17,98.01,98.04,32632.0,93.7407,93.8362,93.6833,93.712,32632.0
2023-03-16 12:00:00,98.03,98.09,97.83,97.91,22243.0,93.7024,93.7598,93.5113,93.5877,22243.0
2023-03-16 12:05:00,97.89,97.9,97.78,97.81,25342.0,93.5686,93.5782,93.4635,93.4921,25342.0
2023-03-16 12:10:00,97.8,97.96,97.76,97.96,22713.0,93.4826,93.6355,93.4443,93.6355,22713.0
2023-03-16 12:15:00,97.92,97.99,97.88,97.96,17672.0,93.5973,93.6642,93.559,93.6355,17672.0
2023-03-16 12:20:00,97.94,97.98,97.91,97.95,10119.0,93.6164,93.6546,93.5877,93.626,10119.0
2023-03-16 12:25:00,97.95,98.04,97.93,97.98,18311.0,93.626,93.712,93.6068,93.6546,18311.0
2023-03-16 12:30:00,98.0,98.01,97.92,97.93,17319.0,93.6737,93.6833,93.5973,93.6068,17319.0
2023-03-16 12:35:00,97.95,97.95,97.71,97.87,21750.0,93.626,93.626,93.3966,93.5495,21750.0
2023-03-16 12:40:00,97.89,97.94,97.84,97.94,23162.0,93.5686,93.6164,93.5208,93.6164,23162.0
2023-03-16 12:45:00,97.93,98.0,97.85,97.98,29383.0,93.6068,93.6737,93.5304,93.6546,29383.0
2023-03-16 12:50:00,98.0,98.22,97.99,98.1,64419.0,93.6737,93.884,93.6642,93.7693,64419.0
2023-03-16 12:55:00,98.11,98.16,98.08,98.11,15850.0,93.7789,93.8267,93.7502,93.7789,15850.0
2023-03-16 13:00:00,98.09,98.27,98.07,98.26,27487.0,93.7598,93.9318,93.7407,93.9223,27487.0
2023-03-16 13:05:00,98.25,98.36,98.22,98.23,44596.0,93.9127,94.0179,93.884,93.8936,44596.0
2023-03-16 13:10:00,98.23,98.32,98.2,98.31,50004.0,93.8936,93.9796,93.8649,93.9701,50004.0
2023-03-16 13:15:00,98.31,98.31,98.08,98.15,18857.0,93.9701,93.9701,93.7502,93.8171,18857.0
2023-03-16 13:20:00,98.14,98.24,98.09,98.22,16146.0,93.8076,93.9032,93.7598,93.884,16146.0
2023-03-16 13:25:00,98.23,98.33,98.17,98.26,69944.0,93.8936,93.9892,93.8362,93.9223,69944.0
2023-03-16 13:30:00,98.28,98.28,98.1,98.15,17139.0,93.9414,93.9414,93.7693,93.8171,17139.0
2023-03-16 13:35:00,98.12,98.2,98.09,98.18,24430.0,93.7885,93.8649,93.7598,93.8458,24430.0
2023-03-16 13:40:00,98.21,98.39,98.14,98.37,21224.0,93.8745,94.0465,93.8076,94.0274,21224.0
2023-03-16 13:45:00,98.37,98.55,98.37,98.51,28813.0,94.0274,94.1995,94.0274,94.1612,28813.0
2023-03-16 13:50:00,98.51,98.58,98.4,98.56,32108.0,94.1612,94.2281,94.0561,94.209,32108.0
2023-03-16 13:55:00,98.55,98.58,98.43,98.47,29465.0,94.1995,94.2281,94.0848,94.123,29465.0
2023-03-16 14:00:00,98.47,98.48,98.28,98.32,60401.0,94.123,94.1326,93.9414,93.9796,60401.0
2023-03-16 14:05:00,98.32,98.37,98.18,98.36,18263.0,93.9796,94.0274,93.8458,94.0179,18263.0
2023-03-16 14:10:00,98.38,98.48,98.37,98.38,21157.0,94.037,94.1326,94.0274,94.037,21157.0
2023-03-16 14:15:00,98.37,98.42,98.3,98.4,23023.0,94.0274,94.0752,93.9605,94.0561,23023.0
2023-03-16 14:20:00,98.43,98.47,98.34,98.39,22185.0,94.0848,94.123,93.9987,94.0465,22185.0
2023-03-16 14:25:00,98.39,98.46,98.34,98.46,19071.0,94.0465,94.1134,93.9987,94.1134,19071.0
2023-03-16 14:30:00,98.46,98.47,98.21,98.23,21504.0,94.1134,94.123,93.8745,93.8936,21504.0
2023-03-16 14:35:00,98.23,98.37,98.23,98.32,23773.0,93.8936,94.0274,93.8936,93.9796,23773.0
2023-03-16 14:40:00,98.34,98.47,98.29,98.47,32008.0,93.9987,94.123,93.9509,94.123,32008.0
2023-03-16 14:45:00,98.44,98.52,98.42,98.52,27744.0,94.0943,94.1708,94.0752,94.1708,27744.0
2023-03-16 14:50:00,98.54,98.58,98.41,98.46,35029.0,94.1899,94.2281,94.0656,94.1134,35029.0
2023-03-16 14:55:00,98.47,98.67,98.46,98.67,33219.0,94.123,94.3142,94.1134,94.3142,33219.0
2023-03-16 15:00:00,98.68,98.7,98.63,98.64,50690.0,94.3237,94.3428,94.2759,94.2855,50690.0
2023-03-16 15:05:00,98.65,98.82,98.65,98.68,39493.0,94.2951,94.4576,94.2951,94.3237,39493.0
2023-03-16 15:10:00,98.69,98.89,98.67,98.75,60627.0,94.3333,94.5245,94.3142,94.3906,60627.0
2023-03-16 15:15:00,98.77,98.91,98.72,98.89,45793.0,94.4098,94.5436,94.362,94.5245,45793.0
2023-03-16 15:20:00,98.89,99.0,98.86,98.96,39795.0,94.5245,94.6296,94.4958,94.5914,39795.0
2023-03-16 15:25:00,98.95,98.95,98.82,98.91,63380.0,94.5818,94.5818,94.4576,94.5436,63380.0
2023-03-16 15:30:00,98.92,98.94,98.88,98.93,127643.0,94.5531,94.5723,94.5149,94.5627,127643.0
2023-03-16 15:35:00,98.92,99.0,98.89,98.99,55919.0,94.5531,94.6296,94.5245,94.62,55919.0
2023-03-16 15:40:00,98.99,99.28,98.98,99.27,50206.0,94.62,94.8972,94.6105,94.8877,50206.0
2023-03-16 15:45:00,99.26,99.26,98.89,99.05,100470.0,94.8781,94.8781,94.5245,94.6774,100470.0
2023-03-16 15:50:00,99.06,99.09,98.93,99.02,97559.0,94.687,94.7156,94.5627,94.6487,97559.0
2023-03-16 15:55:00,99.02,99.08,98.89,99.05,301824.0,94.6487,94.7061,94.5245,94.6774,301824.0
2023-03-17 09:30:00,99.01,99.2,98.69,98.95,1330991.0,94.6392,94.8208,94.3333,94.5818,1330991.0
2023-03-17 09:35:00,98.92,98.94,98.55,98.73,54844.0,94.5531,94.5723,94.1995,94.3715,54844.0
2023-03-17 09:40:00,98.76,98.9,98.71,98.84,16053.0,94.4002,94.534,94.3524,94.4767,16053.0
2023-03-17 09:45:00,98.87,98.88,98.5,98.52,22649.0,94.5053,94.5149,94.1517,94.1708,22649.0
2023-03-17 09:50:00,98.53,98.67,98.5,98.64,26909.0,94.1804,94.3142,94.1517,94.2855,26909.0
2023-03-17 09:55:00,98.63,98.7,98.42,98.49,33483.0,94.2759,94.3428,94.0752,94.1421,33483.0
2023-03-17 10:00:00,98.52,98.73,98.52,98.66,37246.0,94.1708,94.3715,94.1708,94.3046,37246.0
2023-03-17 10:05:00,98.69,98.71,98.41,98.43,21499.0,94.3333,94.3524,94.0656,94.0848,21499.0
2023-03-17 10:10:00,98.42,98.6,98.38,98.54,53501.0,94.0752,94.2473,94.037,94.1899,53501.0
2023-03-17 10:15:00,98.56,98.62,98.31,98.37,31360.0,94.209,94.2664,93.9701,94.0274,31360.0
2023-03-17 10:20:00,98.37,98.42,98.23,98.25,36169.0,94.0274,94.0752,93.8936,93.9127,36169.0
2023-03-17 10:25:00,98.23,98.28,98.09,98.25,58456.0,93.8936,93.9414,93.7598,93.9127,58456.0
2023-03-17 10:30:00,98.23,98.26,98.0,98.02,64762.0,93.8936,93.9223,93.6737,93.6929,64762.0
2023-03-17 10:35:00,98.02,98.11,97.88,98.09,70017.0,93.6929,93.7789,93.559,93.7598,70017.0
2023-03-17 10:40:00,98.1,98.16,97.99,98.12,25797.0,93.7693,93.8267,93.6642,93.7885,25797.0
2023-03-17 10:45:00,98.11,98.17,98.06,98.11,26499.0,93.7789,93.8362,93.7311,93.7789,26499.0
2023-03-17 10:50:00,98.12,98.14,97.96,98.06,18739.0,93.7885,93.8076,93.6355,93.7311,18739.0
2023-03-17 10:55:00,98.05,98.08,97.94,97.95,41484.0,93.7215,93.7502,93.6164,93.626,41484.0
2023-03-17 11:00:00,97.96,97.97,97.68,97.78,35586.0,93.6355,93.6451,93.3679,93.4635,35586.0
2023-03-17 11:05:00,97.79,97.91,97.71,97.84,23828.0,93.473,93.5877,93.3966,93.5208,23828.0
2023-03-17 11:10:00,97.84,97.94,97.83,97.89,19229.0,93.5208,93.6164,93.5113,93.5686,19229.0
2023-03-17 11:15:00,97.89,97.98,97.84,97.92,18849.0,93.5686,93.6546,93.5208,93.5973,18849.0
2023-03-17 11:20:00,97.92,97.99,97.76,97.78,24826.0,93.5973,93.6642,93.4443,93.4635,24826.0
2023-03-17 11:25:00,97.77,97.89,97.7,97.8,31202.0,93.4539,93.5686,93.387,93.4826,31202.0
2023-03-17 11:30:00,97.8,97.94,97.74,97.93,15167.0,93.4826,93.6164,93.4252,93.6068,15167.0
2023-03-17 11:35:00,97.93,97.94,97.69,97.7,21150.0,93.6068,93.6164,93.3774,93.387,21150.0
2023-03-17 11:40:00,97.7,97.72,97.47,97.52,23182.0,93.387,93.4061,93.1671,93.2149,23182.0
2023-03-17 11:45:00,97.53,97.68,97.52,97.68,19032.0,93.2245,93.3679,93.2149,93.3679,19032.0
2023-03-17 11:50:00,97.69,97.69,97.58,97.59,18403.0,93.3774,93.3774,93.2723,93.2818,18403.0
2023-03-17 11:55:00,97.57,97.57,97.44,97.54,22464.0,93.2627,93.2627,93.1385,93.2341,22464.0
2023-03-17 12:00:00,97.55,97.66,97.52,97.6,21713.0,93.2436,93.3488,93.2149,93.2914,21713.0
2023-03-17 12:05:00,97.58,97.75,97.49,97.73,23442.0,93.2723,93.4348,93.1863,93.4157,23442.0
2023-03-17 12:10:00,97.73,97.77,97.68,97.73,32785.0,93.4157,93.4539,93.3679,93.4157,32785.0
2023-03-17 12:15:00,97.74,97.84,97.71,97.77,42256.0,93.4252,93.5208,93.3966,93.4539,42256.0
2023-03-17 12:20:00,97.79,97.81,97.58,97.6,79035.0,93.473,93.4921,93.2723,93.2914,79035.0
2023-03-17 12:25:00,97.61,97.78,97.6,97.7,47839.0,93.301,93.4635,93.2914,93.387,47839.0
2023-03-17 12:30:00,97.68,97.93,97.68,97.74,70446.0,93.3679,93.6068,93.3679,93.4252,70446.0
2023-03-17 12:35:00,97.73,97.74,97.63,97.64,34550.0,93.4157,93.4252,93.3201,93.3296,34550.0
2023-03-17 12:40:00,97.64,97.67,97.54,97.62,34121.0,93.3296,93.3583,93.2341,93.3105,34121.0
2023-03-17 12:45:00,97.61,97.62,97.46,97.49,39551.0,93.301,93.3105,93.1576,93.1863,39551.0
2023-03-17 12:50:00,97.5,97.55,97.35,97.36,28995.0,93.1958,93.2436,93.0524,93.062,28995.0
2023-03-17 12:55:00,97.35,97.42,97.33,97.36,29332.0,93.0524,93.1194,93.0333,93.062,29332.0
2023-03-17 13:00:00,97.37,97.39,97.23,97.25,36137.0,93.0716,93.0907,92.9377,92.9569,36137.0
2023-03-17 13:05:00,97.27,97.48,97.25,97.44,55709.0,92.976,93.1767,92.9569,93.1385,55709.0
2023-03-17 13:10:00,97.43,97.49,97.39,97.43,23663.0,93.1289,93.1863,93.0907,93.1289,23663.0
2023-03-17 13:15:00,97.42,97.47,97.34,97.46,63730.0,93.1194,93.1671,93.0429,93.1576,63730.0
2023-03-17 13:20:00,97.5,97.65,97.47,97.48,45989.0,93.1958,93.3392,93.1671,93.1767,45989.0
2023-03-17 13:25:00,97.48,97.49,97.4,97.44,23198.0,93.1767,93.1863,93.1002,93.1385,23198.0
2023-03-17 13:30:00,97.42,97.48,97.34,97.35,33695.0,93.1194,93.1767,93.0429,93.0524,33695.0
2023-03-17 13:35:00,97.35,97.37,97.19,97.29,16588.0,93.0524,93.0716,92.8995,92.9951,16588.0
2023-03-17 13:40:00,97.27,97.29,97.14,97.18,26532.0,92.976,92.9951,92.8517,92.8899,26532.0
2023-03-17 13:45:00,97.17,97.22,97.08,97.17,61303.0,92.8804,92.9282,92.7944,92.8804,61303.0
2023-03-17 13:50:00,97.18,97.28,97.1,97.15,38090.0,92.8899,92.9855,92.8135,92.8613,38090.0
2023-03-17 13:55:00,97.16,97.26,97.12,97.26,26491.0,92.8708,92.9664,92.8326,92.9664,26491.0
2023-03-17 14:00:00,97.26,97.35,97.13,97.16,35076.0,92.9664,93.0524,92.8422,92.8708,35076.0
2023-03-17 14:05:00,97.16,97.18,96.92,96.92,69198.0,92.8708,92.8899,92.6414,92.6414,69198.0
2023-03-17 14:10:00,96.92,96.94,96.82,96.86,38291.0,92.6414,92.6605,92.5458,92.5841,38291.0
2023-03-17 14:15:00,96.86,96.96,96.81,96.86,39316.0,92.5841,92.6797,92.5363,92.5841,39316.0
2023-03-17 14:20:00,96.86,96.93,96.74,96.75,27752.0,92.5841,92.651,92.4694,92.4789,27752.0
2023-03-17 14:25:00,96.76,96.76,96.62,96.64,28536.0,92.4885,92.4885,92.3547,92.3738,28536.0
2023-03-17 14:30:00,96.64,96.75,96.62,96.73,42065.0,92.3738,92.4789,92.3547,92.4598,42065.0
2023-03-17 14:35:00,96.73,96.82,96.67,96.72,34463.0,92.4598,92.5458,92.4025,92.4503,34463.0
2023-03-17 14:40:00,96.7,96.74,96.61,96.62,36910.0,92.4311,92.4694,92.3451,92.3547,36910.0
2023-03-17 14:45:00,96.61,96.71,96.57,96.71,39429.0,92.3451,92.4407,92.3069,92.4407,39429.0
2023-03-17 14:50:00,96.71,96.77,96.51,96.77,50534.0,92.4407,92.498,92.2495,92.498,50534.0
2023-03-17 14:55:00,96.77,96.87,96.75,96.78,34308.0,92.498,92.5936,92.4789,92.5076,34308.0
2023-03-17 15:00:00,96.79,96.99,96.79,96.96,34852.0,92.5172,92.7083,92.5172,92.6797,34852.0
2023-03-17 15:05:00,96.94,96.94,96.81,96.88,29764.0,92.6605,92.6605,92.5363,92.6032,29764.0
2023-03-17 15:10:00,96.88,96.94,96.83,96.92,36393.0,92.6032,92.6605,92.5554,92.6414,36393.0
2023-03-17 15:15:00,96.91,97.03,96.82,97.02,36915.0,92.6319,92.7466,92.5458,92.737,36915.0
2023-03-17 15:20:00,97.01,97.08,96.96,97.01,40012.0,92.7275,92.7944,92.6797,92.7275,40012.0
2023-03-17 15:25:00,97.0,97.15,96.97,97.11,42141.0,92.7179,92.8613,92.6892,92.823,42141.0
2023-03-17 15:30:00,97.12,97.12,96.85,97.04,44336.0,92.8326,92.8326,92.5745,92.7561,44336.0
2023-03-17 15:35:00,97.04,97.04,96.9,96.94,35232.0,92.7561,92.7561,92.6223,92.6605,35232.0
2023-03-17 15:40:00,96.92,97.04,96.89,97.01,49858.0,92.6414,92.7561,92.6128,92.7275,49858.0
2023-03-17 15:45:00,97.0,97.01,96.82,96.84,67365.0,92.7179,92.7275,92.5458,92.565,67365.0
2023-03-17 15:50:00,96.83,97.15,96.7,97.12,153121.0,92.5554,92.8613,92.4311,92.8326,153121.0
2023-03-17 15:55:00,97.13,97.16,96.85,97.01,304703.0,92.8422,92.8708,92.5745,92.7275,304703.0
2023-03-20 09:30:00,97.26,97.76,97.24,97.56,84830.0,92.9664,93.4443,92.9473,93.2532,84830.0
2023-03-20 09:35:00,97.55,98.0,97.55,97.89,27779.0,93.2436,93.6737,93.2436,93.5686,27779.0
2023-03-20 09:40:00,97.89,98.2,97.82,97.89,29292.0,93.5686,93.8649,93.5017,93.5686,29292.0
2023-03-20 09:45:00,97.9,97.96,97.6,97.79,21990.0,93.5782,93.6355,93.2914,93.473,21990.0
2023-03-20 09:50:00,97.77,97.97,97.76,97.82,20434.0,93.4539,93.6451,93.4443,93.5017,20434.0
2023-03-20 09:55:00,97.8,97.88,97.71,97.81,42235.0,93.4826,93.559,93.3966,93.4921,42235.0
2023-03-20 10:00:00,97.81,98.08,97.8,97.98,49566.0,93.4921,93.7502,93.4826,93.6546,49566.0
2023-03-20 10:05:00,97.98,98.01,97.8,97.84,80670.0,93.6546,93.6833,93.4826,93.5208,80670.0
2023-03-20 10:10:00,97.82,98.03,97.77,97.9,34755.0,93.5017,93.7024,93.4539,93.5782,34755.0
2023-03-20 10:15:00,97.88,97.91,97.58,97.6,33223.0,93.559,93.5877,93.2723,93.2914,33223.0
2023-03-20 10:20:00,97.61,97.77,97.53,97.74,65429.0,93.301,93.4539,93.2245,93.4252,65429.0
2023-03-20 10:25:00,97.73,97.84,97.65,97.77,31323.0,93.4157,93.5208,93.3392,93.4539,31323.0
2023-03-20 10:30:00,97.78,97.85,97.75,97.84,30224.0,93.4635,93.5304,93.4348,93.5208,30224.0
2023-03-20 10:35:00,97.85,97.85,97.67,97.76,28923.0,93.5304,93.5304,93.3583,93.4443,28923.0
2023-03-20 10:40:00,97.76,97.83,97.7,97.7,25494.0,93.4443,93.5113,93.387,93.387,25494.0
2023-03-20 10:45:00,97.69,97.77,97.66,97.76,49635.0,93.3774,93.4539,93.3488,93.4443,49635.0
2023-03-20 10:50:00,97.76,97.79,97.66,97.72,22368.0,93.4443,93.473,93.3488,93.4061,22368.0
2023-03-20 10:55:00,97.7,97.79,97.7,97.77,31935.0,93.387,93.473,93.387,93.4539,31935.0
2023-03-20 11:00:00,97.77,97.94,97.77,97.81,48082.0,93.4539,93.6164,93.4539,93.4921,48082.0
2023-03-20 11:05:00,97.8,97.96,97.79,97.92,35040.0,93.4826,93.6355,93.473,93.5973,35040.0
2023-03-20 11:10:00,97.9,97.9,97.71,97.84,16915.0,93.5782,93.5782,93.3966,93.5208,16915.0
2023-03-20 11:15:00,97.84,97.95,97.78,97.93,19619.0,93.5208,93.626,93.4635,93.6068,19619.0
2023-03-20 11:20:00,97.93,97.94,97.86,97.94,17428.0,93.6068,93.6164,93.5399,93.6164,17428.0
2023-03-20 11:25:00,97.95,98.12,97.92,98.1,14318.0,93.626,93.7885,93.5973,93.7693,14318.0
2023-03-20 11:30:00,98.1,98.12,97.93,97.94,12014.0,93.7693,93.7885,93.6068,93.6164,12014.0
2023-03-20 11:35:00,97.95,97.98,97.86,97.88,12451.0,93.626,93.6546,93.5399,93.559,12451.0
2023-03-20 11:40:00,97.87,97.87,97.66,97.66,15766.0,93.5495,93.5495,93.3488,93.3488,15766.0
2023-03-20 11:45:00,97.65,97.72,97.63,97.63,16268.0,93.3392,93.4061,93.3201,93.3201,16268.0
2023-03-20 11:50:00,97.63,97.81,97.61,97.69,30746.0,93.3201,93.4921,93.301,93.3774,30746.0
2023-03-20 11:55:00,97.7,97.72,97.58,97.61,22006.0,93.387,93.4061,93.2723,93.301,22006.0
2023-03-20 12:00:00,97.62,97.68,97.53,97.58,25334.0,93.3105,93.3679,93.2245,93.2723,25334.0
2023-03-20 12:05:00,97.59,97.59,97.36,97.36,19857.0,93.2818,93.2818,93.062,93.062,19857.0
2023-03-20 12:10:00,97.36,97.38,97.17,97.26,26644.0,93.062,93.0811,92.8804,92.9664,26644.0
2023-03-20 12:15:00,97.29,97.41,97.28,97.31,13412.0,92.9951,93.1098,92.9855,93.0142,13412.0
2023-03-20 12:20:00,97.32,97.49,97.29,97.46,16698.0,93.0238,93.1863,92.9951,93.1576,16698.0
2023-03-20 12:25:00,97.48,97.57,97.45,97.57,13819.0,93.1767,93.2627,93.148,93.2627,13819.0
2023-03-20 12:30:00,97.56,97.61,97.52,97.58,29080.0,93.2532,93.301,93.2149,93.2723,29080.0
2023-03-20 12:35:00,97.57,97.6,97.52,97.58,40098.0,93.2627,93.2914,93.2149,93.2723,40098.0
2023-03-20 12:40:00,97.58,97.63,97.53,97.63,34198.0,93.2723,93.3201,93.2245,93.3201,34198.0
2023-03-20 12:45:00,97.62,97.67,97.57,97.64,11526.0,93.3105,93.3583,93.2627,93.3296,11526.0
2023-03-20 12:50:00,97.65,97.8,97.65,97.73,16979.0,93.3392,93.4826,93.3392,93.4157,16979.0
2023-03-20 12:55:00,97.74,97.86,97.73,97.78,15188.0,93.4252,93.5399,93.4157,93.4635,15188.0
2023-03-20 13:00:00,97.78,97.89,97.78,97.88,16136.0,93.4635,93.5686,93.4635,93.559,16136.0
2023-03-20 13:05:00,97.87,98.06,97.86,97.97,23052.0,93.5495,93.7311,93.5399,93.6451,23052.0
2023-03-20 13:10:00,97.98,98.05,97.97,98.0,14529.0,93.6546,93.7215,93.6451,93.6737,14529.0
2023-03-20 13:15:00,98.01,98.07,97.97,97.98,13823.0,93.6833,93.7407,93.6451,93.6546,13823.0
2023-03-20 13:20:00,98.0,98.02,97.94,97.95,24116.0,93.6737,93.6929,93.6164,93.626,24116.0
2023-03-20 13:25:00,97.96,97.96,97.9,97.91,15272.0,93.6355,93.6355,93.5782,93.5877,15272.0
2023-03-20 13:30:00,97.91,97.96,97.9,97.92,13607.0,93.5877,93.6355,93.5782,93.5973,13607.0
2023-03-20 13:35:00,97.91,97.92,97.69,97.77,31809.0,93.5877,93.5973,93.3774,93.4539,31809.0
2023-03-20 13:40:00,97.77,97.87,97.71,97.73,18741.0,93.4539,93.5495,93.3966,93.4157,18741.0
2023-03-20 13:45:00,97.72,97.72,97.57,97.58,33536.0,93.4061,93.4061,93.2627,93.2723,33536.0
2023-03-20 13:50:00,97.57,97.57,97.44,97.49,33048.0,93.2627,93.2627,93.1385,93.1863,33048.0
2023-03-20 13:55:00,97.5,97.58,97.5,97.54,16003.0,93.1958,93.2723,93.1958,93.2341,16003.0
2023-03-20 14:00:00,97.56,97.58,97.43,97.44,23572.0,93.2532,93.2723,93.1289,93.1385,23572.0
2023-03-20 14:05:00,97.44,97.52,97.39,97.42,20533.0,93.1385,93.2149,93.0907,93.1194,20533.0
2023-03-20 14:10:00,97.43,97.45,97.37,97.4,30093.0,93.1289,93.148,93.0716,93.1002,30093.0
2023-03-20 14:15:00,97.4,97.74,97.39,97.73,41857.0,93.1002,93.4252,93.0907,93.4157,41857.0
2023-03-20 14:20:00,97.72,97.75,97.67,97.7,21789.0,93.4061,93.4348,93.3583,93.387,21789.0
2023-03-20 14:25:00,97.69,97.8,97.61,97.74,15794.0,93.3774,93.4826,93.301,93.4252,15794.0
2023-03-20 14:30:00,97.76,97.76,97.56,97.7,18564.0,93.4443,93.4443,93.2532,93.387,18564.0
2023-03-20 14:35:00,97.7,97.71,97.49,97.49,10794.0,93.387,93.3966,93.1863,93.1863,10794.0
2023-03-20 14:40:00,97.48,97.59,97.45,97.58,14944.0,93.1767,93.2818,93.148,93.2723,14944.0
2023-03-20 14:45:00,97.57,97.64,97.57,97.61,14503.0,93.2627,93.3296,93.2627,93.301,14503.0
2023-03-20 14:50:00,97.61,97.73,97.61,97.65,42897.0,93.301,93.4157,93.301,93.3392,42897.0
2023-03-20 14:55:00,97.64,97.66,97.53,97.59,19504.0,93.3296,93.3488,93.2245,93.2818,19504.0
2023-03-20 15:00:00,97.58,97.64,97.51,97.57,11965.0,93.2723,93.3296,93.2054,93.2627,11965.0
2023-03-20 15:05:00,97.58,97.6,97.42,97.44,19637.0,93.2723,93.2914,93.1194,93.1385,19637.0
2023-03-20 15:10:00,97.43,97.49,97.39,97.48,21998.0,93.1289,93.1863,93.0907,93.1767,21998.0
2023-03-20 15:15:00,97.47,97.59,97.42,97.58,24103.0,93.1671,93.2818,93.1194,93.2723,24103.0
2023-03-20 15:20:00,97.56,97.64,97.47,97.6,24693.0,93.2532,93.3296,93.1671,93.2914,24693.0
2023-03-20 15:25:00,97.61,97.78,97.61,97.76,17075.0,93.301,93.4635,93.301,93.4443,17075.0
2023-03-20 15:30:00,97.75,97.83,97.71,97.83,32238.0,93.4348,93.5113,93.3966,93.5113,32238.0
2023-03-20 15:35:00,97.82,97.91,97.79,97.83,32674.0,93.5017,93.5877,93.473,93.5113,32674.0
2023-03-20 15:40:00,97.84,97.84,97.76,97.77,59585.0,93.5208,93.5208,93.4443,93.4539,59585.0
2023-03-20 15:45:00,97.77,97.86,97.74,97.85,67978.0,93.4539,93.5399,93.4252,93.5304,67978.0
2023-03-20 15:50:00,97.86,97.99,97.83,97.92,107705.0,93.5399,93.6642,93.5113,93.5973,107705.0
2023-03-20 15:55:00,97.92,97.93,97.74,97.83,218537.0,93.5973,93.6068,93.4252,93.5113,218537.0
2023-03-21 09:30:00,98.17,98.34,98.0,98.2,90856.0,93.8362,93.9987,93.6737,93.8649,90856.0
2023-03-21 09:35:00,98.2,98.38,98.09,98.37,17430.0,93.8649,94.037,93.7598,94.0274,17430.0
2023-03-21 09:40:00,98.37,98.41,98.28,98.31,17278.0,94.0274,94.0656,93.9414,93.9701,17278.0
2023-03-21 09:45:00,98.34,98.36,98.1,98.18,30288.0,93.9987,94.0179,93.7693,93.8458,30288.0
2023-03-21 09:50:00,98.18,98.19,98.03,98.06,54484.0,93.8458,93.8554,93.7024,93.7311,54484.0
2023-03-21 09:55:00,98.06,98.22,98.02,98.04,29861.0,93.7311,93.884,93.6929,93.712,29861.0
2023-03-21 10:00:00,98.05,98.23,97.84,97.91,48208.0,93.7215,93.8936,93.5208,93.5877,48208.0
2023-03-21 10:05:00,97.93,97.98,97.8,97.83,26949.0,93.6068,93.6546,93.4826,93.5113,26949.0
2023-03-21 10:10:00,97.84,97.96,97.79,97.8,31104.0,93.5208,93.6355,93.473,93.4826,31104.0
2023-03-21 10:15:00,97.78,97.9,97.77,97.83,28525.0,93.4635,93.5782,93.4539,93.5113,28525.0
2023-03-21 10:20:00,97.83,97.83,97.75,97.8,26415.0,93.5113,93.5113,93.4348,93.4826,26415.0
2023-03-21 10:25:00,97.78,97.88,97.69,97.84,19682.0,93.4635,93.559,93.3774,93.5208,19682.0
2023-03-21 10:30:00,97.82,97.85,97.69,97.69,29389.0,93.5017,93.5304,93.3774,93.3774,29389.0
2023-03-21 10:35:00,97.68,97.88,97.68,97.88,14890.0,93.3679,93.559,93.3679,93.559,14890.0
2023-03-21 10:40:00,97.89,97.9,97.82,97.88,17733.0,93.5686,93.5782,93.5017,93.559,17733.0
2023-03-21 10:45:00,97.88,98.01,97.88,98.01,20786.0,93.559,93.6833,93.559,93.6833,20786.0
2023-03-21 10:50:00,98.01,98.01,97.75,97.77,15277.0,93.6833,93.6833,93.4348,93.4539,15277.0
2023-03-21 10:55:00,97.76,97.87,97.72,97.85,12154.0,93.4443,93.5495,93.4061,93.5304,12154.0
2023-03-21 11:00:00,97.84,97.94,97.83,97.93,11108.0,93.5208,93.6164,93.5113,93.6068,11108.0
2023-03-21 11:05:00,97.93,98.05,97.88,98.04,14022.0,93.6068,93.7215,93.559,93.712,14022.0
2023-03-21 11:10:00,98.03,98.13,98.03,98.09,18591.0,93.7024,93.798,93.7024,93.7598,18591.0
2023-03-21 11:15:00,98.09,98.1,98.03,98.08,11621.0,93.7598,93.7693,93.7024,93.7502,11621.0
2023-03-21 11:20:00,98.08,98.09,98.04,98.05,11663.0,93.7502,93.7598,93.712,93.7215,11663.0
2023-03-21 11:25:00,98.06,98.09,97.98,98.0,16391.0,93.7311,93.7598,93.6546,93.6737,16391.0
2023-03-21 11:30:00,97.97,98.06,97.97,97.99,19237.0,93.6451,93.7311,93.6451,93.6642,19237.0
2023-03-21 11:35:00,97.99,98.02,97.84,97.86,19127.0,93.6642,93.6929,93.5208,93.5399,19127.0
2023-03-21 11:40:00,97.86,97.88,97.74,97.79,15260.0,93.5399,93.559,93.4252,93.473,15260.0
2023-03-21 11:45:00,97.77,97.86,97.76,97.84,8339.0,93.4539,93.5399,93.4443,93.5208,8339.0
2023-03-21 11:50:00,97.85,97.87,97.76,97.83,17496.0,93.5304,93.5495,93.4443,93.5113,17496.0
2023-03-21 11:55:00,97.82,97.83,97.74,97.79,14273.0,93.5017,93.5113,93.4252,93.473,14273.0
2023-03-21 12:00:00,97.79,97.8,97.72,97.76,11308.0,93.473,93.4826,93.4061,93.4443,11308.0
2023-03-21 12:05:00,97.76,97.84,97.73,97.77,12765.0,93.4443,93.5208,93.4157,93.4539,12765.0
2023-03-21 12:10:00,97.77,97.86,97.76,97.81,19299.0,93.4539,93.5399,93.4443,93.4921,19299.0
2023-03-21 12:15:00,97.81,97.82,97.77,97.81,9529.0,93.4921,93.5017,93.4539,93.4921,9529.0
2023-03-21 12:20:00,97.81,97.81,97.71,97.71,12045.0,93.4921,93.4921,93.3966,93.3966,12045.0
2023-03-21 12:25:00,97.72,97.84,97.66,97.83,26818.0,93.4061,93.5208,93.3488,93.5113,26818.0
2023-03-21 12:30:00,97.82,97.87,97.74,97.75,13076.0,93.5017,93.5495,93.4252,93.4348,13076.0
2023-03-21 12:35:00,97.74,97.79,97.65,97.66,14132.0,93.4252,93.473,93.3392,93.3488,14132.0
2023-03-21 12:40:00,97.66,97.68,97.56,97.59,12028.0,93.3488,93.3679,93.2532,93.2818,12028.0
2023-03-21 12:45:00,97.59,97.59,97.52,97.55,17178.0,93.2818,93.2818,93.2149,93.2436,17178.0
2023-03-21 12:50:00,97.55,97.57,97.51,97.52,25164.0,93.2436,93.2627,93.2054,93.2149,25164.0
2023-03-21 12:55:00,97.51,97.6,97.46,97.47,27985.0,93.2054,93.2914,93.1576,93.1671,27985.0
2023-03-21 13:00:00,97.47,97.55,97.42,97.47,39859.0,93.1671,93.2436,93.1194,93.1671,39859.0
2023-03-21 13:05:00,97.47,97.49,97.41,97.44,18033.0,93.1671,93.1863,93.1098,93.1385,18033.0
2023-03-21 13:10:00,97.44,97.53,97.44,97.47,38717.0,93.1385,93.2245,93.1385,93.1671,38717.0
2023-03-21 13:15:00,97.47,97.51,97.4,97.41,25074.0,93.1671,93.2054,93.1002,93.1098,25074.0
2023-03-21 13:20:00,97.4,97.42,97.33,97.34,29989.0,93.1002,93.1194,93.0333,93.0429,29989.0
2023-03-21 13:25:00,97.33,97.37,97.32,97.33,29423.0,93.0333,93.0716,93.0238,93.0333,29423.0
2023-03-21 13:30:00,97.34,97.37,97.28,97.31,51421.0,93.0429,93.0716,92.9855,93.0142,51421.0
2023-03-21 13:35:00,97.31,97.41,97.3,97.34,27571.0,93.0142,93.1098,93.0047,93.0429,27571.0
2023-03-21 13:40:00,97.35,97.47,97.33,97.43,53628.0,93.0524,93.1671,93.0333,93.1289,53628.0
2023-03-21 13:45:00,97.43,97.6,97.39,97.6,73672.0,93.1289,93.2914,93.0907,93.2914,73672.0
2023-03-21 13:50:00,97.59,97.62,97.42,97.44,86192.0,93.2818,93.3105,93.1194,93.1385,86192.0
2023-03-21 13:55:00,97.45,97.54,97.44,97.45,25181.0,93.148,93.2341,93.1385,93.148,25181.0
2023-03-21 14:00:00,97.45,97.54,97.44,97.53,20654.0,93.148,93.2341,93.1385,93.2245,20654.0
2023-03-21 14:05:00,97.55,97.6,97.48,97.5,33029.0,93.2436,93.2914,93.1767,93.1958,33029.0
2023-03-21 14:10:00,97.51,97.54,97.5,97.52,15185.0,93.2054,93.2341,93.1958,93.2149,15185.0
2023-03-21 14:15:00,97.53,97.69,97.5,97.67,16763.0,93.2245,93.3774,93.1958,93.3583,16763.0
2023-03-21 14:20:00,97.68,97.78,97.67,97.76,11854.0,93.3679,93.4635,93.3583,93.4443,11854.0
2023-03-21 14:25:00,97.76,97.78,97.66,97.69,48306.0,93.4443,93.4635,93.3488,93.3774,48306.0
2023-03-21 14:30:00,97.69,97.77,97.68,97.72,19866.0,93.3774,93.4539,93.3679,93.4061,19866.0
2023-03-21 14:35:00,97.72,97.8,97.71,97.73,19689.0,93.4061,93.4826,93.3966,93.4157,19689.0
2023-03-21 14:40:00,97.74,97.79,97.71,97.75,29200.0,93.4252,93.473,93.3966,93.4348,29200.0
2023-03-21 14:45:00,97.74,97.82,97.73,97.77,15212.0,93.4252,93.5017,93.4157,93.4539,15212.0
2023-03-21 14:50:00,97.77,97.81,97.73,97.8,13243.0,93.4539,93.4921,93.4157,93.4826,13243.0
2023-03-21 14:55:00,97.8,97.95,97.77,97.94,26223.0,93.4826,93.626,93.4539,93.6164,26223.0
2023-03-21 15:00:00,97.93,98.02,97.9,97.97,22817.0,93.6068,93.6929,93.5782,93.6451,22817.0
2023-03-21 15:05:00,97.98,98.03,97.95,98.02,15558.0,93.6546,93.7024,93.626,93.6929,15558.0
2023-03-21 15:10:00,98.01,98.11,97.99,98.03,13950.0,93.6833,93.7789,93.6642,93.7024,13950.0
2023-03-21 15:15:00,98.04,98.09,97.99,98.09,24050.0,93.712,93.7598,93.6642,93.7598,24050.0
2023-03-21 15:20:00,98.09,98.15,98.07,98.11,17156.0,93.7598,93.8171,93.7407,93.7789,17156.0
2023-03-21 15:25:00,98.11,98.11,98.01,98.02,27293.0,93.7789,93.7789,93.6833,93.6929,27293.0
2023-03-21 15:30:00,98.02,98.07,97.92,97.95,44039.0,93.6929,93.7407,93.5973,93.626,44039.0
2023-03-21 15:35:00,97.95,98.14,97.93,98.14,28691.0,93.626,93.8076,93.6068,93.8076,28691.0
2023-03-21 15:40:00,98.15,98.34,98.15,98.33,41544.0,93.8171,93.9987,93.8171,93.9892,41544.0
2023-03-21 15:45:00,98.32,98.33,98.2,98.22,46860.0,93.9796,93.9892,93.8649,93.884,46860.0
2023-03-21 15:50:00,98.21,98.39,98.16,98.35,90729.0,93.8745,94.0465,93.8267,94.0083,90729.0
2023-03-21 15:55:00,98.35,98.37,98.19,98.31,236049.0,94.0083,94.0274,93.8554,93.9701,236049.0
2023-03-22 09:30:00,98.61,98.85,98.43,98.67,127126.0,94.2568,94.4862,94.0848,94.3142,127126.0
2023-03-22 09:35:00,98.67,98.78,98.61,98.63,17928.0,94.3142,94.4193,94.2568,94.2759,17928.0
2023-03-22 09:40:00,98.62,98.66,98.41,98.53,22549.0,94.2664,94.3046,94.0656,94.1804,22549.0
2023-03-22 09:45:00,98.52,98.56,98.4,98.46,20131.0,94.1708,94.209,94.0561,94.1134,20131.0
2023-03-22 09:50:00,98.44,98.6,98.43,98.58,27040.0,94.0943,94.2473,94.0848,94.2281,27040.0
2023-03-22 09:55:00,98.58,98.68,98.51,98.66,25283.0,94.2281,94.3237,94.1612,94.3046,25283.0
2023-03-22 10:00:00,98.64,98.8,98.57,98.8,19942.0,94.2855,94.4384,94.2186,94.4384,19942.0
2023-03-22 10:05:00,98.82,98.82,98.74,98.81,11924.0,94.4576,94.4576,94.3811,94.448,11924.0
2023-03-22 10:10:00,98.84,98.85,98.75,98.81,15390.0,94.4767,94.4862,94.3906,94.448,15390.0
2023-03-22 10:15:00,98.8,98.97,98.79,98.97,14341.0,94.4384,94.6009,94.4289,94.6009,14341.0
2023-03-22 10:20:00,98.98,99.14,98.98,99.11,31915.0,94.6105,94.7634,94.6105,94.7347,31915.0
2023-03-22 10:25:00,99.12,99.3,99.08,99.26,25611.0,94.7443,94.9164,94.7061,94.8781,25611.0
2023-03-22 10:30:00,99.24,99.31,99.16,99.27,27446.0,94.859,94.9259,94.7825,94.8877,27446.0
2023-03-22 10:35:00,99.25,99.31,99.18,99.21,25559.0,94.8686,94.9259,94.8017,94.8303,25559.0
2023-03-22 10:40:00,99.2,99.23,99.17,99.2,17501.0,94.8208,94.8495,94.7921,94.8208,17501.0
2023-03-22 10:45:00,99.19,99.2,99.08,99.12,13606.0,94.8112,94.8208,94.7061,94.7443,13606.0
2023-03-22 10:50:00,99.12,99.15,99.04,99.07,20171.0,94.7443,94.773,94.6678,94.6965,20171.0
2023-03-22 10:55:00,99.08,99.08,98.86,98.96,24303.0,94.7061,94.7061,94.4958,94.5914,24303.0
2023-03-22 11:00:00,98.99,99.0,98.77,98.77,62580.0,94.62,94.6296,94.4098,94.4098,62580.0
2023-03-22 11:05:00,98.77,98.88,98.75,98.81,16050.0,94.4098,94.5149,94.3906,94.448,16050.0
2023-03-22 11:10:00,98.81,98.83,98.7,98.7,22472.0,94.448,94.4671,94.3428,94.3428,22472.0
2023-03-22 11:15:00,98.73,98.75,98.68,98.69,19379.0,94.3715,94.3906,94.3237,94.3333,19379.0
2023-03-22 11:20:00,98.69,98.69,98.62,98.69,20081.0,94.3333,94.3333,94.2664,94.3333,20081.0
2023-03-22 11:25:00,98.69,98.72,98.65,98.72,21839.0,94.3333,94.362,94.2951,94.362,21839.0
2023-03-22 11:30:00,98.73,98.81,98.73,98.78,8588.0,94.3715,94.448,94.3715,94.4193,8588.0
2023-03-22 11:35:00,98.77,98.8,98.75,98.78,8549.0,94.4098,94.4384,94.3906,94.4193,8549.0
2023-03-22 11:40:00,98.76,98.78,98.68,98.73,7003.0,94.4002,94.4193,94.3237,94.3715,7003.0
2023-03-22 11:45:00,98.7,98.86,98.7,98.85,38561.0,94.3428,94.4958,94.3428,94.4862,38561.0
2023-03-22 11:50:00,98.86,98.93,98.83,98.92,15461.0,94.4958,94.5627,94.4671,94.5531,15461.0
2023-03-22 11:55:00,98.92,98.94,98.84,98.88,19693.0,94.5531,94.5723,94.4767,94.5149,19693.0
2023-03-22 12:00:00,98.88,98.95,98.86,98.95,22551.0,94.5149,94.5818,94.4958,94.5818,22551.0
2023-03-22 12:05:00,98.95,99.0,98.91,98.91,23272.0,94.5818,94.6296,94.5436,94.5436,23272.0
2023-03-22 12:10:00,98.91,98.91,98.79,98.84,25415.0,94.5436,94.5436,94.4289,94.4767,25415.0
2023-03-22 12:15:00,98.84,98.84,98.73,98.78,16129.0,94.4767,94.4767,94.3715,94.4193,16129.0
2023-03-22 12:20:00,98.77,98.77,98.68,98.72,32158.0,94.4098,94.4098,94.3237,94.362,32158.0
2023-03-22 12:25:00,98.71,98.78,98.68,98.73,28282.0,94.3524,94.4193,94.3237,94.3715,28282.0
2023-03-22 12:30:00,98.72,98.79,98.57,98.61,52397.0,94.362,94.4289,94.2186,94.2568,52397.0
2023-03-22 12:35:00,98.62,98.62,98.49,98.52,12720.0,94.2664,94.2664,94.1421,94.1708,12720.0
2023-03-22 12:40:00,98.52,98.54,98.47,98.5,10350.0,94.1708,94.1899,94.123,94.1517,10350.0
2023-03-22 12:45:00,98.48,98.49,98.38,98.47,16735.0,94.1326,94.1421,94.037,94.123,16735.0
2023-03-22 12:50:00,98.46,98.48,98.41,98.44,12378.0,94.1134,94.1326,94.0656,94.0943,12378.0
2023-03-22 12:55:00,98.43,98.43,98.37,98.4,8199.0,94.0848,94.0848,94.0274,94.0561,8199.0
2023-03-22 13:00:00,98.41,98.41,98.3,98.33,11988.0,94.0656,94.0656,93.9605,93.9892,11988.0
2023-03-22 13:05:00,98.32,98.33,98.23,98.25,8753.0,93.9796,93.9892,93.8936,93.9127,8753.0
2023-03-22 13:10:00,98.27,98.35,98.26,98.35,9505.0,93.9318,94.0083,93.9223,94.0083,9505.0
2023-03-22 13:15:00,98.34,98.35,98.28,98.32,11128.0,93.9987,94.0083,93.9414,93.9796,11128.0
2023-03-22 13:20:00,98.31,98.42,98.31,98.42,17061.0,93.9701,94.0752,93.9701,94.0752,17061.0
2023-03-22 13:25:00,98.42,98.42,98.35,98.37,10783.0,94.0752,94.0752,94.0083,94.0274,10783.0
2023-03-22 13:30:00,98.38,98.44,98.38,98.38,12631.0,94.037,94.0943,94.037,94.037,12631.0
2023-03-22 13:35:00,98.4,98.41,98.33,98.37,12768.0,94.0561,94.0656,93.9892,94.0274,12768.0
2023-03-22 13:40:00,98.37,98.37,98.32,98.34,31046.0,94.0274,94.0274,93.9796,93.9987,31046.0
2023-03-22 13:45:00,98.34,98.51,98.34,98.45,21716.0,93.9987,94.1612,93.9987,94.1039,21716.0
2023-03-22 13:50:00,98.46,98.54,98.42,98.43,39820.0,94.1134,94.1899,94.0752,94.0848,39820.0
2023-03-22 13:55:00,98.43,98.48,98.41,98.43,23611.0,94.0848,94.1326,94.0656,94.0848,23611.0
2023-03-22 14:00:00,98.44,98.88,98.44,98.7,32318.0,94.0943,94.5149,94.0943,94.3428,32318.0
2023-03-22 14:05:00,98.75,98.93,98.6,98.68,49346.0,94.3906,94.5627,94.2473,94.3237,49346.0
2023-03-22 14:10:00,98.72,98.76,98.47,98.56,16099.0,94.362,94.4002,94.123,94.209,16099.0
2023-03-22 14:15:00,98.57,98.72,98.54,98.65,12680.0,94.2186,94.362,94.1899,94.2951,12680.0
2023-03-22 14:20:00,98.61,98.62,98.39,98.43,11978.0,94.2568,94.2664,94.0465,94.0848,11978.0
2023-03-22 14:25:00,98.42,98.55,98.4,98.5,13160.0,94.0752,94.1995,94.0561,94.1517,13160.0
2023-03-22 14:30:00,98.5,98.69,98.37,98.44,38386.0,94.1517,94.3333,94.0274,94.0943,38386.0
2023-03-22 14:35:00,98.39,98.63,98.08,98.48,27378.0,94.0465,94.2759,93.7502,94.1326,27378.0
2023-03-22 14:40:00,98.53,98.97,98.53,98.79,19055.0,94.1804,94.6009,94.1804,94.4289,19055.0
2023-03-22 14:45:00,98.78,98.97,98.77,98.78,59636.0,94.4193,94.6009,94.4098,94.4193,59636.0
2023-03-22 14:50:00,98.78,98.86,98.43,98.48,37980.0,94.4193,94.4958,94.0848,94.1326,37980.0
2023-03-22 14:55:00,98.5,98.53,98.17,98.25,39963.0,94.1517,94.1804,93.8362,93.9127,39963.0
2023-03-22 15:00:00,98.24,98.31,97.88,97.94,52822.0,93.9032,93.9701,93.559,93.6164,52822.0
2023-03-22 15:05:00,97.88,98.01,97.64,97.77,43475.0,93.559,93.6833,93.3296,93.4539,43475.0
2023-03-22 15:10:00,97.82,98.07,97.74,98.01,29583.0,93.5017,93.7407,93.4252,93.6833,29583.0
2023-03-22 15:15:00,98.08,98.21,97.98,98.11,19755.0,93.7502,93.8745,93.6546,93.7789,19755.0
2023-03-22 15:20:00,98.13,98.46,98.08,98.25,26537.0,93.798,94.1134,93.7502,93.9127,26537.0
2023-03-22 15:25:00,98.26,98.34,98.1,98.31,22488.0,93.9223,93.9987,93.7693,93.9701,22488.0
2023-03-22 15:30:00,98.3,98.34,97.97,98.02,33068.0,93.9605,93.9987,93.6451,93.6929,33068.0
2023-03-22 15:35:00,98.05,98.1,97.86,97.97,39669.0,93.7215,93.7693,93.5399,93.6451,39669.0
2023-03-22 15:40:00,97.97,98.05,97.8,97.8,62341.0,93.6451,93.7215,93.4826,93.4826,62341.0
2023-03-22 15:45:00,97.8,97.8,97.55,97.68,48859.0,93.4826,93.4826,93.2436,93.3679,48859.0
2023-03-22 15:50:00,97.66,97.68,97.26,97.28,60058.0,93.3488,93.3679,92.9664,92.9855,60058.0
2023-03-22 15:55:00,97.29,97.3,96.84,96.85,193042.0,92.9951,93.0047,92.565,92.5745,193042.0
2023-03-23 09:30:00,96.9,97.22,96.9,97.05,110689.0,92.6223,92.9282,92.6223,92.7657,110689.0
2023-03-23 09:35:00,97.06,97.19,96.94,97.12,53574.0,92.7752,92.8995,92.6605,92.8326,53574.0
2023-03-23 09:40:00,97.13,97.42,97.07,97.29,46314.0,92.8422,93.1194,92.7848,92.9951,46314.0
2023-03-23 09:45:00,97.3,97.6,97.28,97.6,37659.0,93.0047,93.2914,92.9855,93.2914,37659.0
2023-03-23 09:50:00,97.58,97.65,97.52,97.54,14669.0,93.2723,93.3392,93.2149,93.2341,14669.0
2023-03-23 09:55:00,97.54,97.6,97.48,97.6,52824.0,93.2341,93.2914,93.1767,93.2914,52824.0
2023-03-23 10:00:00,97.59,97.64,97.37,97.41,26712.0,93.2818,93.3296,93.0716,93.1098,26712.0
2023-03-23 10:05:00,97.41,97.55,97.41,97.44,16640.0,93.1098,93.2436,93.1098,93.1385,16640.0
2023-03-23 10:10:00,97.44,97.63,97.42,97.51,28713.0,93.1385,93.3201,93.1194,93.2054,28713.0
2023-03-23 10:15:00,97.52,97.58,97.45,97.51,22130.0,93.2149,93.2723,93.148,93.2054,22130.0
2023-03-23 10:20:00,97.51,97.55,97.43,97.51,19445.0,93.2054,93.2436,93.1289,93.2054,19445.0
2023-03-23 10:25:00,97.51,97.63,97.46,97.48,20501.0,93.2054,93.3201,93.1576,93.1767,20501.0
2023-03-23 10:30:00,97.49,97.5,97.38,97.38,12873.0,93.1863,93.1958,93.0811,93.0811,12873.0
2023-03-23 10:35:00,97.39,97.48,97.31,97.45,28840.0,93.0907,93.1767,93.0142,93.148,28840.0
2023-03-23 10:40:00,97.43,97.47,97.4,97.4,10996.0,93.1289,93.1671,93.1002,93.1002,10996.0
2023-03-23 10:45:00,97.39,97.7,97.38,97.66,25520.0,93.0907,93.387,93.0811,93.3488,25520.0
2023-03-23 10:50:00,97.67,97.81,97.66,97.74,12795.0,93.3583,93.4921,93.3488,93.4252,12795.0
2023-03-23 10:55:00,97.75,97.75,97.6,97.64,25903.0,93.4348,93.4348,93.2914,93.3296,25903.0
2023-03-23 11:00:00,97.65,97.77,97.65,97.69,26589.0,93.3392,93.4539,93.3392,93.3774,26589.0
2023-03-23 11:05:00,97.7,97.78,97.63,97.63,18612.0,93.387,93.4635,93.3201,93.3201,18612.0
2023-03-23 11:10:00,97.62,97.73,97.62,97.68,28877.0,93.3105,93.4157,93.3105,93.3679,28877.0
2023-03-23 11:15:00,97.69,97.75,97.53,97.53,26979.0,93.3774,93.4348,93.2245,93.2245,26979.0
2023-03-23 11:20:00,97.54,97.63,97.53,97.59,14829.0,93.2341,93.3201,93.2245,93.2818,14829.0
2023-03-23 11:25:00,97.59,97.59,97.46,97.46,18965.0,93.2818,93.2818,93.1576,93.1576,18965.0
2023-03-23 11:30:00,97.47,97.59,97.44,97.47,13242.0,93.1671,93.2818,93.1385,93.1671,13242.0
2023-03-23 11:35:00,97.46,97.51,97.41,97.41,45885.0,93.1576,93.2054,93.1098,93.1098,45885.0
2023-03-23 11:40:00,97.4,97.53,97.34,97.34,40478.0,93.1002,93.2245,93.0429,93.0429,40478.0
2023-03-23 11:45:00,97.37,97.41,97.31,97.38,18816.0,93.0716,93.1098,93.0142,93.0811,18816.0
2023-03-23 11:50:00,97.38,97.47,97.32,97.34,25883.0,93.0811,93.1671,93.0238,93.0429,25883.0
2023-03-23 11:55:00,97.33,97.36,97.28,97.29,20486.0,93.0333,93.062,92.9855,92.9951,20486.0
2023-03-23 12:00:00,97.28,97.32,97.21,97.24,16475.0,92.9855,93.0238,92.9186,92.9473,16475.0
2023-03-23 12:05:00,97.25,97.28,97.19,97.28,28148.0,92.9569,92.9855,92.8995,92.9855,28148.0
2023-03-23 12:10:00,97.26,97.27,97.19,97.24,25707.0,92.9664,92.976,92.8995,92.9473,25707.0
2023-03-23 12:15:00,97.25,97.29,97.22,97.27,23091.0,92.9569,92.9951,92.9282,92.976,23091.0
2023-03-23 12:20:00,97.28,97.4,97.22,97.38,27334.0,92.9855,93.1002,92.9282,93.0811,27334.0
2023-03-23 12:25:00,97.38,97.43,97.34,97.34,47492.0,93.0811,93.1289,93.0429,93.0429,47492.0
2023-03-23 12:30:00,97.36,97.66,97.36,97.58,34097.0,93.062,93.3488,93.062,93.2723,34097.0
2023-03-23 12:35:00,97.6,97.6,97.5,97.51,25484.0,93.2914,93.2914,93.1958,93.2054,25484.0
2023-03-23 12:40:00,97.5,97.53,97.42,97.48,33213.0,93.1958,93.2245,93.1194,93.1767,33213.0
2023-03-23 12:45:00,97.48,97.5,97.33,97.4,23637.0,93.1767,93.1958,93.0333,93.1002,23637.0
2023-03-23 12:50:00,97.39,97.43,97.38,97.43,15760.0,93.0907,93.1289,93.0811,93.1289,15760.0
2023-03-23 12:55:00,97.43,97.43,97.35,97.38,23279.0,93.1289,93.1289,93.0524,93.0811,23279.0
2023-03-23 13:00:00,97.37,97.39,97.3,97.33,26657.0,93.0716,93.0907,93.0047,93.0333,26657.0
2023-03-23 13:05:00,97.33,97.44,97.29,97.35,47903.0,93.0333,93.1385,92.9951,93.0524,47903.0
2023-03-23 13:10:00,97.36,97.36,97.23,97.34,26467.0,93.062,93.062,92.9377,93.0429,26467.0
2023-03-23 13:15:00,97.33,97.34,97.19,97.21,26025.0,93.0333,93.0429,92.8995,92.9186,26025.0
2023-03-23 13:20:00,97.21,97.29,97.19,97.21,54311.0,92.9186,92.9951,92.8995,92.9186,54311.0
2023-03-23 13:25:00,97.21,97.22,96.97,97.05,45712.0,92.9186,92.9282,92.6892,92.7657,45712.0
2023-03-23 13:30:00,97.05,97.15,97.03,97.1,26243.0,92.7657,92.8613,92.7466,92.8135,26243.0
2023-03-23 13:35:00,97.09,97.25,97.09,97.25,27230.0,92.8039,92.9569,92.8039,92.9569,27230.0
2023-03-23 13:40:00,97.23,97.38,97.22,97.38,14516.0,92.9377,93.0811,92.9282,93.0811,14516.0
2023-03-23 13:45:00,97.39,97.4,97.16,97.18,21342.0,93.0907,93.1002,92.8708,92.8899,21342.0
2023-03-23 13:50:00,97.17,97.24,97.09,97.16,19112.0,92.8804,92.9473,92.8039,92.8708,19112.0
2023-03-23 13:55:00,97.15,97.16,97.02,97.04,27552.0,92.8613,92.8708,92.737,92.7561,27552.0
2023-03-23 14:00:00,97.05,97.14,96.94,96.97,27756.0,92.7657,92.8517,92.6605,92.6892,27756.0
2023-03-23 14:05:00,96.97,97.03,96.95,97.01,24031.0,92.6892,92.7466,92.6701,92.7275,24031.0
2023-03-23 14:10:00,97.02,97.12,96.99,97.11,21183.0,92.737,92.8326,92.7083,92.823,21183.0
2023-03-23 14:15:00,97.1,97.15,97.07,97.1,19911.0,92.8135,92.8613,92.7848,92.8135,19911.0
2023-03-23 14:20:00,97.09,97.09,96.99,97.01,21947.0,92.8039,92.8039,92.7083,92.7275,21947.0
2023-03-23 14:25:00,97.02,97.03,96.83,96.83,30057.0,92.737,92.7466,92.5554,92.5554,30057.0
2023-03-23 14:30:00,96.83,96.97,96.83,96.91,26273.0,92.5554,92.6892,92.5554,92.6319,26273.0
2023-03-23 14:35:00,96.9,97.03,96.9,96.91,14320.0,92.6223,92.7466,92.6223,92.6319,14320.0
2023-03-23 14:40:00,96.92,96.92,96.66,96.68,23236.0,92.6414,92.6414,92.3929,92.412,23236.0
2023-03-23 14:45:00,96.69,96.84,96.63,96.73,26232.0,92.4216,92.565,92.3642,92.4598,26232.0
2023-03-23 14:50:00,96.69,96.72,96.53,96.53,23119.0,92.4216,92.4503,92.2686,92.2686,23119.0
2023-03-23 14:55:00,96.53,96.74,96.44,96.72,39362.0,92.2686,92.4694,92.1826,92.4503,39362.0
2023-03-23 15:00:00,96.73,97.25,96.73,97.02,94030.0,92.4598,92.9569,92.4598,92.737,94030.0
2023-03-23 15:05:00,97.06,97.07,96.81,97.07,16851.0,92.7752,92.7848,92.5363,92.7848,16851.0
2023-03-23 15:10:00,97.08,97.13,96.83,96.98,30025.0,92.7944,92.8422,92.5554,92.6988,30025.0
2023-03-23 15:15:00,96.96,97.03,96.73,96.75,33685.0,92.6797,92.7466,92.4598,92.4789,33685.0
2023-03-23 15:20:00,96.76,96.82,96.52,96.74,49470.0,92.4885,92.5458,92.2591,92.4694,49470.0
2023-03-23 15:25:00,96.76,96.84,96.7,96.7,33347.0,92.4885,92.565,92.4311,92.4311,33347.0
2023-03-23 15:30:00,96.7,96.79,96.6,96.75,50045.0,92.4311,92.5172,92.3356,92.4789,50045.0
2023-03-23 15:35:00,96.75,96.93,96.75,96.92,57019.0,92.4789,92.651,92.4789,92.6414,57019.0
2023-03-23 15:40:00,96.91,96.99,96.83,96.94,49914.0,92.6319,92.7083,92.5554,92.6605,49914.0
2023-03-23 15:45:00,96.94,97.15,96.93,97.0,89435.0,92.6605,92.8613,92.651,92.7179,89435.0
2023-03-23 15:50:00,97.01,97.35,97.01,97.2,87219.0,92.7275,93.0524,92.7275,92.9091,87219.0
2023-03-23 15:55:00,97.21,97.24,96.97,97.0,253092.0,92.9186,92.9473,92.6892,92.7179,253092.0
2023-03-24 09:30:00,97.04,97.29,96.81,96.96,184077.0,92.7561,92.9951,92.5363,92.6797,184077.0
2023-03-24 09:35:00,96.96,97.16,96.93,97.14,24541.0,92.6797,92.8708,92.651,92.8517,24541.0
2023-03-24 09:40:00,97.12,97.17,96.9,97.07,137535.0,92.8326,92.8804,92.6223,92.7848,137535.0
2023-03-24 09:45:00,96.95,97.13,96.9,97.04,32724.0,92.6701,92.8422,92.6223,92.7561,32724.0
2023-03-24 09:50:00,97.01,97.32,97.0,97.26,19881.0,92.7275,93.0238,92.7179,92.9664,19881.0
2023-03-24 09:55:00,97.26,97.36,97.18,97.22,15374.0,92.9664,93.062,92.8899,92.9282,15374.0
2023-03-24 10:00:00,97.23,97.37,97.19,97.37,36066.0,92.9377,93.0716,92.8995,93.0716,36066.0
2023-03-24 10:05:00,97.33,97.41,97.2,97.31,21040.0,93.0333,93.1098,92.9091,93.0142,21040.0
2023-03-24 10:10:00,97.3,97.4,97.16,97.24,64492.0,93.0047,93.1002,92.8708,92.9473,64492.0
2023-03-24 10:15:00,97.28,97.28,97.1,97.21,47410.0,92.9855,92.9855,92.8135,92.9186,47410.0
2023-03-24 10:20:00,97.23,97.33,97.13,97.33,18876.0,92.9377,93.0333,92.8422,93.0333,18876.0
2023-03-24 10:25:00,97.36,97.61,97.35,97.56,14244.0,93.062,93.301,93.0524,93.2532,14244.0
2023-03-24 10:30:00,97.57,97.6,97.33,97.4,20676.0,93.2627,93.2914,93.0333,93.1002,20676.0
2023-03-24 10:35:00,97.42,97.42,97.17,97.19,26082.0,93.1194,93.1194,92.8804,92.8995,26082.0
2023-03-24 10:40:00,97.16,97.21,97.1,97.1,20103.0,92.8708,92.9186,92.8135,92.8135,20103.0
2023-03-24 10:45:00,97.12,97.19,97.09,97.11,85707.0,92.8326,92.8995,92.8039,92.823,85707.0
2023-03-24 10:50:00,97.12,97.17,97.09,97.11,28800.0,92.8326,92.8804,92.8039,92.823,28800.0
2023-03-24 10:55:00,97.1,97.22,97.05,97.13,23756.0,92.8135,92.9282,92.7657,92.8422,23756.0
2023-03-24 11:00:00,97.13,97.23,97.08,97.17,90822.0,92.8422,92.9377,92.7944,92.8804,90822.0
2023-03-24 11:05:00,97.21,97.21,96.94,96.95,132936.0,92.9186,92.9186,92.6605,92.6701,132936.0
2023-03-24 11:10:00,96.93,97.01,96.83,96.99,23583.0,92.651,92.7275,92.5554,92.7083,23583.0
2023-03-24 11:15:00,96.99,97.11,96.99,97.04,20587.0,92.7083,92.823,92.7083,92.7561,20587.0
2023-03-24 11:20:00,97.06,97.16,97.02,97.12,77452.0,92.7752,92.8708,92.737,92.8326,77452.0
2023-03-24 11:25:00,97.14,97.27,97.14,97.18,16108.0,92.8517,92.976,92.8517,92.8899,16108.0
2023-03-24 11:30:00,97.16,97.17,97.06,97.08,16917.0,92.8708,92.8804,92.7752,92.7944,16917.0
2023-03-24 11:35:00,97.1,97.17,97.09,97.11,12197.0,92.8135,92.8804,92.8039,92.823,12197.0
2023-03-24 11:40:00,97.12,97.24,97.11,97.24,80701.0,92.8326,92.9473,92.823,92.9473,80701.0
2023-03-24 11:45:00,97.25,97.57,97.25,97.42,14622.0,92.9569,93.2627,92.9569,93.1194,14622.0
2023-03-24 11:50:00,97.42,97.42,97.34,97.35,14247.0,93.1194,93.1194,93.0429,93.0524,14247.0
2023-03-24 11:55:00,97.35,97.56,97.33,97.47,12952.0,93.0524,93.2532,93.0333,93.1671,12952.0
2023-03-24 12:00:00,97.51,97.62,97.36,97.41,21071.0,93.2054,93.3105,93.062,93.1098,21071.0
2023-03-24 12:05:00,97.43,97.44,97.33,97.33,16807.0,93.1289,93.1385,93.0333,93.0333,16807.0
2023-03-24 12:10:00,97.34,97.4,97.29,97.32,15967.0,93.0429,93.1002,92.9951,93.0238,15967.0
2023-03-24 12:15:00,97.33,97.37,97.17,97.23,37737.0,93.0333,93.0716,92.8804,92.9377,37737.0
2023-03-24 12:20:00,97.25,97.26,97.16,97.17,15707.0,92.9569,92.9664,92.8708,92.8804,15707.0
2023-03-24 12:25:00,97.17,97.21,97.13,97.18,22048.0,92.8804,92.9186,92.8422,92.8899,22048.0
2023-03-24 12:30:00,97.19,97.23,97.13,97.2,27278.0,92.8995,92.9377,92.8422,92.9091,27278.0
2023-03-24 12:35:00,97.21,97.34,97.19,97.26,25528.0,92.9186,93.0429,92.8995,92.9664,25528.0
2023-03-24 12:40:00,97.27,97.32,97.23,97.3,26976.0,92.976,93.0238,92.9377,93.0047,26976.0
2023-03-24 12:45:00,97.31,97.44,97.3,97.4,24517.0,93.0142,93.1385,93.0047,93.1002,24517.0
2023-03-24 12:50:00,97.42,97.42,97.33,97.35,20940.0,93.1194,93.1194,93.0333,93.0524,20940.0
2023-03-24 12:55:00,97.34,97.44,97.34,97.39,35262.0,93.0429,93.1385,93.0429,93.0907,35262.0
2023-03-24 13:00:00,97.4,97.46,97.31,97.35,32751.0,93.1002,93.1576,93.0142,93.0524,32751.0
2023-03-24 13:05:00,97.36,97.41,97.29,97.35,31830.0,93.062,93.1098,92.9951,93.0524,31830.0
2023-03-24 13:10:00,97.35,97.42,97.3,97.4,18380.0,93.0524,93.1194,93.0047,93.1002,18380.0
2023-03-24 13:15:00,97.4,97.43,97.29,97.3,12488.0,93.1002,93.1289,92.9951,93.0047,12488.0
2023-03-24 13:20:00,97.31,97.44,97.29,97.38,19068.0,93.0142,93.1385,92.9951,93.0811,19068.0
2023-03-24 13:25:00,97.39,97.56,97.38,97.42,25309.0,93.0907,93.2532,93.0811,93.1194,25309.0
2023-03-24 13:30:00,97.44,97.53,97.41,97.46,20196.0,93.1385,93.2245,93.1098,93.1576,20196.0
2023-03-24 13:35:00,97.47,97.62,97.46,97.59,31248.0,93.1671,93.3105,93.1576,93.2818,31248.0
2023-03-24 13:40:00,97.6,97.61,97.48,97.51,36483.0,93.2914,93.301,93.1767,93.2054,36483.0
2023-03-24 13:45:00,97.51,97.51,97.26,97.29,37969.0,93.2054,93.2054,92.9664,92.9951,37969.0
2023-03-24 13:50:00,97.28,97.34,97.26,97.34,20416.0,92.9855,93.0429,92.9664,93.0429,20416.0
2023-03-24 13:55:00,97.35,97.42,97.31,97.39,18548.0,93.0524,93.1194,93.0142,93.0907,18548.0
2023-03-24 14:00:00,97.4,97.54,97.4,97.54,14564.0,93.1002,93.2341,93.1002,93.2341,14564.0
2023-03-24 14:05:00,97.54,97.63,97.44,97.63,16836.0,93.2341,93.3201,93.1385,93.3201,16836.0
2023-03-24 14:10:00,97.63,97.74,97.62,97.7,14252.0,93.3201,93.4252,93.3105,93.387,14252.0
2023-03-24 14:15:00,97.71,97.79,97.66,97.71,27536.0,93.3966,93.473,93.3488,93.3966,27536.0
2023-03-24 14:20:00,97.72,97.77,97.68,97.7,19362.0,93.4061,93.4539,93.3679,93.387,19362.0
2023-03-24 14:25:00,97.7,97.73,97.64,97.68,15679.0,93.387,93.4157,93.3296,93.3679,15679.0
2023-03-24 14:30:00,97.68,97.88,97.67,97.83,25716.0,93.3679,93.559,93.3583,93.5113,25716.0
2023-03-24 14:35:00,97.82,97.84,97.77,97.77,25226.0,93.5017,93.5208,93.4539,93.4539,25226.0
2023-03-24 14:40:00,97.77,97.8,97.7,97.75,18188.0,93.4539,93.4826,93.387,93.4348,18188.0
2023-03-24 14:45:00,97.74,97.85,97.7,97.83,53386.0,93.4252,93.5304,93.387,93.5113,53386.0
2023-03-24 14:50:00,97.82,97.83,97.74,97.79,21324.0,93.5017,93.5113,93.4252,93.473,21324.0
2023-03-24 14:55:00,97.79,97.88,97.75,97.77,26051.0,93.473,93.559,93.4348,93.4539,26051.0
2023-03-24 15:00:00,97.77,97.78,97.6,97.67,29963.0,93.4539,93.4635,93.2914,93.3583,29963.0
2023-03-24 15:05:00,97.66,97.72,97.57,97.61,38533.0,93.3488,93.4061,93.2627,93.301,38533.0
2023-03-24 15:10:00,97.6,97.69,97.56,97.65,30880.0,93.2914,93.3774,93.2532,93.3392,30880.0
2023-03-24 15:15:00,97.64,97.78,97.6,97.76,39086.0,93.3296,93.4635,93.2914,93.4443,39086.0
2023-03-24 15:20:00,97.77,97.92,97.76,97.85,32599.0,93.4539,93.5973,93.4443,93.5304,32599.0
2023-03-24 15:25:00,97.84,97.99,97.84,97.93,38696.0,93.5208,93.6642,93.5208,93.6068,38696.0
2023-03-24 15:30:00,97.94,98.02,97.93,97.98,27264.0,93.6164,93.6929,93.6068,93.6546,27264.0
2023-03-24 15:35:00,97.98,98.08,97.95,97.99,37168.0,93.6546,93.7502,93.626,93.6642,37168.0
2023-03-24 15:40:00,98.0,98.0,97.89,97.92,32134.0,93.6737,93.6737,93.5686,93.5973,32134.0
2023-03-24 15:45:00,97.92,97.95,97.78,97.83,53785.0,93.5973,93.626,93.4635,93.5113,53785.0
2023-03-24 15:50:00,97.81,97.89,97.75,97.81,119792.0,93.4921,93.5686,93.4348,93.4921,119792.0
2023-03-24 15:55:00,97.81,98.07,97.74,98.07,253238.0,93.4921,93.7407,93.4252,93.7407,253238.0
2023-03-27 09:30:00,99.0,99.48,98.94,99.33,111892.0,94.6296,95.0884,94.5723,94.945,111892.0
2023-03-27 09:35:00,99.3,99.34,99.02,99.04,31108.0,94.9164,94.9546,94.6487,94.6678,31108.0
2023-03-27 09:40:00,99.06,99.14,99.0,99.03,21461.0,94.687,94.7634,94.6296,94.6583,21461.0
2023-03-27 09:45:00,99.06,99.06,98.88,98.89,64259.0,94.687,94.687,94.5149,94.5245,64259.0
2023-03-27 09:50:00,98.88,98.92,98.59,98.64,17278.0,94.5149,94.5531,94.2377,94.2855,17278.0
2023-03-27 09:55:00,98.65,98.73,98.48,98.58,37147.0,94.2951,94.3715,94.1326,94.2281,37147.0
2023-03-27 10:00:00,98.56,98.58,98.45,98.49,34113.0,94.209,94.2281,94.1039,94.1421,34113.0
2023-03-27 10:05:00,98.49,98.55,98.38,98.41,35215.0,94.1421,94.1995,94.037,94.0656,35215.0
2023-03-27 10:10:00,98.42,98.51,98.39,98.43,48559.0,94.0752,94.1612,94.0465,94.0848,48559.0
2023-03-27 10:15:00,98.45,98.58,98.33,98.42,21795.0,94.1039,94.2281,93.9892,94.0752,21795.0
2023-03-27 10:20:00,98.45,98.47,98.38,98.4,16119.0,94.1039,94.123,94.037,94.0561,16119.0
2023-03-27 10:25:00,98.4,98.45,98.36,98.45,12516.0,94.0561,94.1039,94.0179,94.1039,12516.0
2023-03-27 10:30:00,98.44,98.5,98.37,98.44,33011.0,94.0943,94.1517,94.0274,94.0943,33011.0
2023-03-27 10:35:00,98.44,98.55,98.41,98.54,24657.0,94.0943,94.1995,94.0656,94.1899,24657.0
2023-03-27 10:40:00,98.57,98.57,98.39,98.46,25763.0,94.2186,94.2186,94.0465,94.1134,25763.0
2023-03-27 10:45:00,98.45,98.53,98.42,98.49,10949.0,94.1039,94.1804,94.0752,94.1421,10949.0
2023-03-27 10:50:00,98.48,98.63,98.47,98.61,12904.0,94.1326,94.2759,94.123,94.2568,12904.0
2023-03-27 10:55:00,98.61,98.64,98.5,98.53,19383.0,94.2568,94.2855,94.1517,94.1804,19383.0
2023-03-27 11:00:00,98.56,98.57,98.42,98.45,14707.0,94.209,94.2186,94.0752,94.1039,14707.0
2023-03-27 11:05:00,98.44,98.53,98.42,98.43,18711.0,94.0943,94.1804,94.0752,94.0848,18711.0
2023-03-27 11:10:00,98.42,98.56,98.38,98.54,10402.0,94.0752,94.209,94.037,94.1899,10402.0
2023-03-27 11:15:00,98.53,98.53,98.35,98.37,17560.0,94.1804,94.1804,94.0083,94.0274,17560.0
2023-03-27 11:20:00,98.36,98.41,98.32,98.34,22586.0,94.0179,94.0656,93.9796,93.9987,22586.0
2023-03-27 11:25:00,98.35,98.44,98.34,98.42,11965.0,94.0083,94.0943,93.9987,94.0752,11965.0
2023-03-27 11:30:00,98.42,98.47,98.34,98.35,23600.0,94.0752,94.123,93.9987,94.0083,23600.0
2023-03-27 11:35:00,98.36,98.4,98.32,98.39,14263.0,94.0179,94.0561,93.9796,94.0465,14263.0
2023-03-27 11:40:00,98.38,98.4,98.32,98.4,21692.0,94.037,94.0561,93.9796,94.0561,21692.0
2023-03-27 11:45:00,98.41,98.47,98.39,98.47,4999.0,94.0656,94.123,94.0465,94.123,4999.0
2023-03-27 11:50:00,98.47,98.47,98.31,98.34,15405.0,94.123,94.123,93.9701,93.9987,15405.0
2023-03-27 11:55:00,98.34,98.41,98.27,98.4,13331.0,93.9987,94.0656,93.9318,94.0561,13331.0
2023-03-27 12:00:00,98.39,98.5,98.37,98.48,12357.0,94.0465,94.1517,94.0274,94.1326,12357.0
2023-03-27 12:05:00,98.47,98.5,98.41,98.44,19173.0,94.123,94.1517,94.0656,94.0943,19173.0
2023-03-27 12:10:00,98.44,98.51,98.44,98.5,8780.0,94.0943,94.1612,94.0943,94.1517,8780.0
2023-03-27 12:15:00,98.51,98.62,98.49,98.61,11641.0,94.1612,94.2664,94.1421,94.2568,11641.0
2023-03-27 12:20:00,98.61,98.7,98.6,98.68,9956.0,94.2568,94.3428,94.2473,94.3237,9956.0
2023-03-27 12:25:00,98.68,98.68,98.57,98.68,22885.0,94.3237,94.3237,94.2186,94.3237,22885.0
2023-03-27 12:30:00,98.67,98.73,98.61,98.63,27531.0,94.3142,94.3715,94.2568,94.2759,27531.0
2023-03-27 12:35:00,98.63,98.64,98.55,98.57,19162.0,94.2759,94.2855,94.1995,94.2186,19162.0
2023-03-27 12:40:00,98.57,98.58,98.5,98.53,24842.0,94.2186,94.2281,94.1517,94.1804,24842.0
2023-03-27 12:45:00,98.56,98.59,98.5,98.51,23091.0,94.209,94.2377,94.1517,94.1612,23091.0
2023-03-27 12:50:00,98.51,98.54,98.44,98.5,21717.0,94.1612,94.1899,94.0943,94.1517,21717.0
2023-03-27 12:55:00,98.5,98.53,98.43,98.47,77991.0,94.1517,94.1804,94.0848,94.123,77991.0
2023-03-27 13:00:00,98.48,98.55,98.43,98.53,63845.0,94.1326,94.1995,94.0848,94.1804,63845.0
2023-03-27 13:05:00,98.5,98.57,98.47,98.56,43753.0,94.1517,94.2186,94.123,94.209,43753.0
2023-03-27 13:10:00,98.53,98.59,98.45,98.46,11329.0,94.1804,94.2377,94.1039,94.1134,11329.0
2023-03-27 13:15:00,98.44,98.44,98.34,98.39,17389.0,94.0943,94.0943,93.9987,94.0465,17389.0
2023-03-27 13:20:00,98.41,98.56,98.4,98.53,9197.0,94.0656,94.209,94.0561,94.1804,9197.0
2023-03-27 13:25:00,98.53,98.58,98.51,98.57,12201.0,94.1804,94.2281,94.1612,94.2186,12201.0
2023-03-27 13:30:00,98.58,98.63,98.51,98.54,32185.0,94.2281,94.2759,94.1612,94.1899,32185.0
2023-03-27 13:35:00,98.54,98.54,98.42,98.44,18926.0,94.1899,94.1899,94.0752,94.0943,18926.0
2023-03-27 13:40:00,98.44,98.54,98.42,98.54,18258.0,94.0943,94.1899,94.0752,94.1899,18258.0
2023-03-27 13:45:00,98.53,98.58,98.5,98.54,17206.0,94.1804,94.2281,94.1517,94.1899,17206.0
2023-03-27 13:50:00,98.53,98.54,98.42,98.43,20652.0,94.1804,94.1899,94.0752,94.0848,20652.0
2023-03-27 13:55:00,98.42,98.46,98.41,98.44,15543.0,94.0752,94.1134,94.0656,94.0943,15543.0
2023-03-27 14:00:00,98.44,98.44,98.37,98.39,20126.0,94.0943,94.0943,94.0274,94.0465,20126.0
2023-03-27 14:05:00,98.37,98.38,98.29,98.35,19957.0,94.0274,94.037,93.9509,94.0083,19957.0
2023-03-27 14:10:00,98.35,98.39,98.32,98.36,14341.0,94.0083,94.0465,93.9796,94.0179,14341.0
2023-03-27 14:15:00,98.35,98.44,98.35,98.41,14738.0,94.0083,94.0943,94.0083,94.0656,14738.0
2023-03-27 14:20:00,98.42,98.47,98.41,98.43,10923.0,94.0752,94.123,94.0656,94.0848,10923.0
2023-03-27 14:25:00,98.43,98.49,98.43,98.49,10578.0,94.0848,94.1421,94.0848,94.1421,10578.0
2023-03-27 14:30:00,98.49,98.61,98.46,98.6,28937.0,94.1421,94.2568,94.1134,94.2473,28937.0
2023-03-27 14:35:00,98.61,98.68,98.59,98.63,21612.0,94.2568,94.3237,94.2377,94.2759,21612.0
2023-03-27 14:40:00,98.62,98.65,98.59,98.62,21223.0,94.2664,94.2951,94.2377,94.2664,21223.0
2023-03-27 14:45:00,98.63,98.68,98.61,98.67,17891.0,94.2759,94.3237,94.2568,94.3142,17891.0
2023-03-27 14:50:00,98.69,98.73,98.63,98.69,21010.0,94.3333,94.3715,94.2759,94.3333,21010.0
2023-03-27 14:55:00,98.69,98.81,98.69,98.77,27532.0,94.3333,94.448,94.3333,94.4098,27532.0
2023-03-27 15:00:00,98.78,98.85,98.77,98.79,35321.0,94.4193,94.4862,94.4098,94.4289,35321.0
2023-03-27 15:05:00,98.79,98.8,98.72,98.75,30565.0,94.4289,94.4384,94.362,94.3906,30565.0
2023-03-27 15:10:00,98.75,98.8,98.74,98.8,31381.0,94.3906,94.4384,94.3811,94.4384,31381.0
2023-03-27 15:15:00,98.79,98.85,98.77,98.84,47123.0,94.4289,94.4862,94.4098,94.4767,47123.0
2023-03-27 15:20:00,98.86,98.88,98.79,98.84,37872.0,94.4958,94.5149,94.4289,94.4767,37872.0
2023-03-27 15:25:00,98.84,98.89,98.76,98.89,68654.0,94.4767,94.5245,94.4002,94.5245,68654.0
2023-03-27 15:30:00,98.89,98.89,98.79,98.8,42930.0,94.5245,94.5245,94.4289,94.4384,42930.0
2023-03-27 15:35:00,98.81,98.83,98.67,98.7,61350.0,94.448,94.4671,94.3142,94.3428,61350.0
2023-03-27 15:40:00,98.7,98.8,98.68,98.73,36960.0,94.3428,94.4384,94.3237,94.3715,36960.0
2023-03-27 15:45:00,98.73,98.76,98.59,98.63,69355.0,94.3715,94.4002,94.2377,94.2759,69355.0
2023-03-27 15:50:00,98.62,98.69,98.54,98.59,110722.0,94.2664,94.3333,94.1899,94.2377,110722.0
2023-03-27 15:55:00,98.59,98.63,98.41,98.49,370462.0,94.2377,94.2759,94.0656,94.1421,370462.0
2023-03-28 09:30:00,98.1,98.24,97.69,97.81,97057.0,93.7693,93.9032,93.3774,93.4921,97057.0
2023-03-28 09:35:00,97.82,98.16,97.82,97.96,69539.0,93.5017,93.8267,93.5017,93.6355,69539.0
2023-03-28 09:40:00,97.93,98.11,97.89,98.02,29464.0,93.6068,93.7789,93.5686,93.6929,29464.0
2023-03-28 09:45:00,98.02,98.09,97.98,98.05,29058.0,93.6929,93.7598,93.6546,93.7215,29058.0
2023-03-28 09:50:00,98.05,98.09,97.99,98.05,34035.0,93.7215,93.7598,93.6642,93.7215,34035.0
2023-03-28 09:55:00,98.07,98.12,98.03,98.1,35262.0,93.7407,93.7885,93.7024,93.7693,35262.0
2023-03-28 10:00:00,98.1,98.11,97.98,98.1,30436.0,93.7693,93.7789,93.6546,93.7693,30436.0
2023-03-28 10:05:00,98.09,98.12,98.04,98.08,37237.0,93.7598,93.7885,93.712,93.7502,37237.0
2023-03-28 10:10:00,98.08,98.13,97.99,98.02,81698.0,93.7502,93.798,93.6642,93.6929,81698.0
2023-03-28 10:15:00,98.05,98.06,97.86,97.94,36026.0,93.7215,93.7311,93.5399,93.6164,36026.0
2023-03-28 10:20:00,97.92,97.97,97.81,97.83,15770.0,93.5973,93.6451,93.4921,93.5113,15770.0
2023-03-28 10:25:00,97.83,97.84,97.79,97.83,18215.0,93.5113,93.5208,93.473,93.5113,18215.0
2023-03-28 10:30:00,97.82,97.85,97.59,97.64,52578.0,93.5017,93.5304,93.2818,93.3296,52578.0
2023-03-28 10:35:00,97.65,97.7,97.64,97.67,36229.0,93.3392,93.387,93.3296,93.3583,36229.0
2023-03-28 10:40:00,97.67,97.69,97.64,97.66,38606.0,93.3583,93.3774,93.3296,93.3488,38606.0
2023-03-28 10:45:00,97.67,97.73,97.67,97.73,22966.0,93.3583,93.4157,93.3583,93.4157,22966.0
2023-03-28 10:50:00,97.74,97.75,97.68,97.73,22570.0,93.4252,93.4348,93.3679,93.4157,22570.0
2023-03-28 10:55:00,97.72,97.74,97.63,97.71,25495.0,93.4061,93.4252,93.3201,93.3966,25495.0
2023-03-28 11:00:00,97.72,97.82,97.71,97.77,20549.0,93.4061,93.5017,93.3966,93.4539,20549.0
2023-03-28 11:05:00,97.78,97.83,97.78,97.82,29262.0,93.4635,93.5113,93.4635,93.5017,29262.0
2023-03-28 11:10:00,97.83,97.84,97.77,97.81,42762.0,93.5113,93.5208,93.4539,93.4921,42762.0
2023-03-28 11:15:00,97.81,97.9,97.81,97.88,47035.0,93.4921,93.5782,93.4921,93.559,47035.0
2023-03-28 11:20:00,97.89,97.96,97.89,97.94,26207.0,93.5686,93.6355,93.5686,93.6164,26207.0
2023-03-28 11:25:00,97.94,97.98,97.92,97.94,12593.0,93.6164,93.6546,93.5973,93.6164,12593.0
2023-03-28 11:30:00,97.95,97.99,97.91,97.92,7641.0,93.626,93.6642,93.5877,93.5973,7641.0
2023-03-28 11:35:00,97.91,97.97,97.83,97.84,17087.0,93.5877,93.6451,93.5113,93.5208,17087.0
2023-03-28 11:40:00,97.84,97.86,97.68,97.68,15122.0,93.5208,93.5399,93.3679,93.3679,15122.0
2023-03-28 11:45:00,97.7,97.77,97.67,97.69,21361.0,93.387,93.4539,93.3583,93.3774,21361.0
2023-03-28 11:50:00,97.69,97.76,97.68,97.71,14989.0,93.3774,93.4443,93.3679,93.3966,14989.0
2023-03-28 11:55:00,97.71,97.73,97.59,97.66,17338.0,93.3966,93.4157,93.2818,93.3488,17338.0
2023-03-28 12:00:00,97.67,97.69,97.64,97.68,15604.0,93.3583,93.3774,93.3296,93.3679,15604.0
2023-03-28 12:05:00,97.68,97.69,97.57,97.57,13464.0,93.3679,93.3774,93.2627,93.2627,13464.0
2023-03-28 12:10:00,97.57,97.58,97.47,97.51,18599.0,93.2627,93.2723,93.1671,93.2054,18599.0
2023-03-28 12:15:00,97.52,97.58,97.43,97.55,35837.0,93.2149,93.2723,93.1289,93.2436,35837.0
2023-03-28 12:20:00,97.55,97.6,97.52,97.57,10240.0,93.2436,93.2914,93.2149,93.2627,10240.0
2023-03-28 12:25:00,97.58,97.68,97.57,97.66,35774.0,93.2723,93.3679,93.2627,93.3488,35774.0
2023-03-28 12:30:00,97.66,97.67,97.62,97.64,13455.0,93.3488,93.3583,93.3105,93.3296,13455.0
2023-03-28 12:35:00,97.62,97.67,97.6,97.66,21437.0,93.3105,93.3583,93.2914,93.3488,21437.0
2023-03-28 12:40:00,97.67,97.67,97.61,97.64,17961.0,93.3583,93.3583,93.301,93.3296,17961.0
2023-03-28 12:45:00,97.64,97.64,97.58,97.61,13513.0,93.3296,93.3296,93.2723,93.301,13513.0
2023-03-28 12:50:00,97.61,97.64,97.58,97.6,18089.0,93.301,93.3296,93.2723,93.2914,18089.0
2023-03-28 12:55:00,97.59,97.64,97.52,97.54,114500.0,93.2818,93.3296,93.2149,93.2341,114500.0
2023-03-28 13:00:00,97.53,97.59,97.46,97.48,84918.0,93.2245,93.2818,93.1576,93.1767,84918.0
2023-03-28 13:05:00,97.47,97.6,97.46,97.55,228161.0,93.1671,93.2914,93.1576,93.2436,228161.0
2023-03-28 13:10:00,97.56,97.59,97.47,97.49,12253.0,93.2532,93.2818,93.1671,93.1863,12253.0
2023-03-28 13:15:00,97.48,97.53,97.43,97.53,12803.0,93.1767,93.2245,93.1289,93.2245,12803.0
2023-03-28 13:20:00,97.52,97.57,97.48,97.48,155596.0,93.2149,93.2627,93.1767,93.1767,155596.0
2023-03-28 13:25:00,97.48,97.51,97.45,97.48,13923.0,93.1767,93.2054,93.148,93.1767,13923.0
2023-03-28 13:30:00,97.48,97.51,97.35,97.36,22657.0,93.1767,93.2054,93.0524,93.062,22657.0
2023-03-28 13:35:00,97.38,97.39,97.3,97.31,14569.0,93.0811,93.0907,93.0047,93.0142,14569.0
2023-03-28 13:40:00,97.31,97.32,97.23,97.25,16900.0,93.0142,93.0238,92.9377,92.9569,16900.0
2023-03-28 13:45:00,97.25,97.29,97.2,97.24,19709.0,92.9569,92.9951,92.9091,92.9473,19709.0
2023-03-28 13:50:00,97.25,97.25,97.1,97.12,14961.0,92.9569,92.9569,92.8135,92.8326,14961.0
2023-03-28 13:55:00,97.12,97.14,96.99,97.05,22707.0,92.8326,92.8517,92.7083,92.7657,22707.0
2023-03-28 14:00:00,97.04,97.16,97.04,97.16,16380.0,92.7561,92.8708,92.7561,92.8708,16380.0
2023-03-28 14:05:00,97.15,97.15,97.04,97.05,13131.0,92.8613,92.8613,92.7561,92.7657,13131.0
2023-03-28 14:10:00,97.06,97.17,97.04,97.17,45430.0,92.7752,92.8804,92.7561,92.8804,45430.0
2023-03-28 14:15:00,97.15,97.2,97.12,97.14,25424.0,92.8613,92.9091,92.8326,92.8517,25424.0
2023-03-28 14:20:00,97.14,97.15,97.06,97.07,21622.0,92.8517,92.8613,92.7752,92.7848,21622.0
2023-03-28 14:25:00,97.05,97.13,97.05,97.12,34471.0,92.7657,92.8422,92.7657,92.8326,34471.0
2023-03-28 14:30:00,97.12,97.16,97.08,97.1,21320.0,92.8326,92.8708,92.7944,92.8135,21320.0
2023-03-28 14:35:00,97.11,97.12,97.04,97.07,19274.0,92.823,92.8326,92.7561,92.7848,19274.0
2023-03-28 14:40:00,97.06,97.12,97.04,97.09,138964.0,92.7752,92.8326,92.7561,92.8039,138964.0
2023-03-28 14:45:00,97.09,97.21,97.02,97.05,96888.0,92.8039,92.9186,92.737,92.7657,96888.0
2023-03-28 14:50:00,97.07,97.14,97.03,97.03,70039.0,92.7848,92.8517,92.7466,92.7466,70039.0
2023-03-28 14:55:00,97.04,97.07,97.03,97.04,26132.0,92.7561,92.7848,92.7466,92.7561,26132.0
2023-03-28 15:00:00,97.04,97.11,97.04,97.06,98037.0,92.7561,92.823,92.7561,92.7752,98037.0
2023-03-28 15:05:00,97.05,97.13,97.04,97.05,25320.0,92.7657,92.8422,92.7561,92.7657,25320.0
2023-03-28 15:10:00,97.05,97.08,96.98,96.98,37748.0,92.7657,92.7944,92.6988,92.6988,37748.0
2023-03-28 15:15:00,96.98,97.0,96.87,96.9,26640.0,92.6988,92.7179,92.5936,92.6223,26640.0
2023-03-28 15:20:00,96.9,96.9,96.82,96.83,34527.0,92.6223,92.6223,92.5458,92.5554,34527.0
2023-03-28 15:25:00,96.85,96.85,96.72,96.76,32007.0,92.5745,92.5745,92.4503,92.4885,32007.0
2023-03-28 15:30:00,96.75,96.75,96.61,96.75,62951.0,92.4789,92.4789,92.3451,92.4789,62951.0
2023-03-28 15:35:00,96.76,96.78,96.66,96.72,42931.0,92.4885,92.5076,92.3929,92.4503,42931.0
2023-03-28 15:40:00,96.72,96.87,96.71,96.86,68229.0,92.4503,92.5936,92.4407,92.5841,68229.0
2023-03-28 15:45:00,96.86,96.97,96.82,96.97,72535.0,92.5841,92.6892,92.5458,92.6892,72535.0
2023-03-28 15:50:00,96.97,97.15,96.97,97.04,70023.0,92.6892,92.8613,92.6892,92.7561,70023.0
2023-03-28 15:55:00,97.04,97.11,96.97,97.11,207186.0,92.7561,92.823,92.6892,92.823,207186.0
2023-03-29 09:30:00,98.01,98.08,97.58,98.0,130782.0,93.6833,93.7502,93.2723,93.6737,130782.0
2023-03-29 09:35:00,98.01,98.21,97.98,97.98,33742.0,93.6833,93.8745,93.6546,93.6546,33742.0
2023-03-29 09:40:00,97.98,98.0,97.77,97.8,25403.0,93.6546,93.6737,93.4539,93.4826,25403.0
2023-03-29 09:45:00,97.8,97.87,97.74,97.75,33860.0,93.4826,93.5495,93.4252,93.4348,33860.0
2023-03-29 09:50:00,97.77,97.95,97.77,97.86,17522.0,93.4539,93.626,93.4539,93.5399,17522.0
2023-03-29 09:55:00,97.83,97.88,97.79,97.86,10359.0,93.5113,93.559,93.473,93.5399,10359.0
2023-03-29 10:00:00,97.88,97.98,97.71,97.81,20179.0,93.559,93.6546,93.3966,93.4921,20179.0
2023-03-29 10:05:00,97.8,97.8,97.62,97.7,20099.0,93.4826,93.4826,93.3105,93.387,20099.0
2023-03-29 10:10:00,97.69,97.71,97.57,97.64,30919.0,93.3774,93.3966,93.2627,93.3296,30919.0
2023-03-29 10:15:00,97.64,97.72,97.61,97.68,69681.0,93.3296,93.4061,93.301,93.3679,69681.0
2023-03-29 10:20:00,97.67,97.67,97.51,97.55,31101.0,93.3583,93.3583,93.2054,93.2436,31101.0
2023-03-29 10:25:00,97.55,97.61,97.52,97.57,22160.0,93.2436,93.301,93.2149,93.2627,22160.0
2023-03-29 10:30:00,97.59,97.64,97.5,97.55,26594.0,93.2818,93.3296,93.1958,93.2436,26594.0
2023-03-29 10:35:00,97.55,97.6,97.5,97.54,20916.0,93.2436,93.2914,93.1958,93.2341,20916.0
2023-03-29 10:40:00,97.53,97.7,97.51,97.62,38353.0,93.2245,93.387,93.2054,93.3105,38353.0
2023-03-29 10:45:00,97.6,97.79,97.59,97.77,35335.0,93.2914,93.473,93.2818,93.4539,35335.0
2023-03-29 10:50:00,97.76,97.79,97.69,97.76,19672.0,93.4443,93.473,93.3774,93.4443,19672.0
2023-03-29 10:55:00,97.74,97.75,97.64,97.69,25280.0,93.4252,93.4348,93.3296,93.3774,25280.0
2023-03-29 11:00:00,97.69,97.74,97.65,97.67,16644.0,93.3774,93.4252,93.3392,93.3583,16644.0
2023-03-29 11:05:00,97.67,97.67,97.56,97.6,10544.0,93.3583,93.3583,93.2532,93.2914,10544.0
2023-03-29 11:10:00,97.6,97.62,97.54,97.58,8252.0,93.2914,93.3105,93.2341,93.2723,8252.0
2023-03-29 11:15:00,97.57,97.63,97.5,97.53,24802.0,93.2627,93.3201,93.1958,93.2245,24802.0
2023-03-29 11:20:00,97.53,97.6,97.53,97.56,12771.0,93.2245,93.2914,93.2245,93.2532,12771.0
2023-03-29 11:25:00,97.58,97.58,97.49,97.55,20847.0,93.2723,93.2723,93.1863,93.2436,20847.0
2023-03-29 11:30:00,97.57,97.65,97.54,97.62,135247.0,93.2627,93.3392,93.2341,93.3105,135247.0
2023-03-29 11:35:00,97.62,97.64,97.55,97.58,10726.0,93.3105,93.3296,93.2436,93.2723,10726.0
2023-03-29 11:40:00,97.57,97.6,97.51,97.51,8437.0,93.2627,93.2914,93.2054,93.2054,8437.0
2023-03-29 11:45:00,97.52,97.58,97.51,97.56,6955.0,93.2149,93.2723,93.2054,93.2532,6955.0
2023-03-29 11:50:00,97.55,97.57,97.41,97.46,37184.0,93.2436,93.2627,93.1098,93.1576,37184.0
2023-03-29 11:55:00,97.46,97.52,97.44,97.46,87872.0,93.1576,93.2149,93.1385,93.1576,87872.0
2023-03-29 12:00:00,97.47,97.51,97.33,97.33,27921.0,93.1671,93.2054,93.0333,93.0333,27921.0
2023-03-29 12:05:00,97.31,97.35,97.26,97.3,55011.0,93.0142,93.0524,92.9664,93.0047,55011.0
2023-03-29 12:10:00,97.29,97.32,97.25,97.27,40386.0,92.9951,93.0238,92.9569,92.976,40386.0
2023-03-29 12:15:00,97.29,97.38,97.25,97.36,69872.0,92.9951,93.0811,92.9569,93.062,69872.0
2023-03-29 12:20:00,97.37,97.45,97.33,97.38,27957.0,93.0716,93.148,93.0333,93.0811,27957.0
2023-03-29 12:25:00,97.37,97.38,97.31,97.33,36610.0,93.0716,93.0811,93.0142,93.0333,36610.0
2023-03-29 12:30:00,97.33,97.4,97.32,97.39,16314.0,93.0333,93.1002,93.0238,93.0907,16314.0
2023-03-29 12:35:00,97.38,97.42,97.37,97.41,11389.0,93.0811,93.1194,93.0716,93.1098,11389.0
2023-03-29 12:40:00,97.41,97.54,97.41,97.53,26252.0,93.1098,93.2341,93.1098,93.2245,26252.0
2023-03-29 12:45:00,97.54,97.54,97.49,97.52,13652.0,93.2341,93.2341,93.1863,93.2149,13652.0
2023-03-29 12:50:00,97.53,97.6,97.52,97.53,17686.0,93.2245,93.2914,93.2149,93.2245,17686.0
2023-03-29 12:55:00,97.52,97.54,97.45,97.45,29353.0,93.2149,93.2341,93.148,93.148,29353.0
2023-03-29 13:00:00,97.46,97.55,97.44,97.55,41451.0,93.1576,93.2436,93.1385,93.2436,41451.0
2023-03-29 13:05:00,97.56,97.7,97.56,97.7,15494.0,93.2532,93.387,93.2532,93.387,15494.0
2023-03-29 13:10:00,97.69,97.73,97.65,97.71,34889.0,93.3774,93.4157,93.3392,93.3966,34889.0
2023-03-29 13:15:00,97.71,97.77,97.67,97.76,22019.0,93.3966,93.4539,93.3583,93.4443,22019.0
2023-03-29 13:20:00,97.75,97.8,97.72,97.76,34670.0,93.4348,93.4826,93.4061,93.4443,34670.0
2023-03-29 13:25:00,97.76,97.86,97.76,97.83,60105.0,93.4443,93.5399,93.4443,93.5113,60105.0
2023-03-29 13:30:00,97.82,97.86,97.8,97.8,30695.0,93.5017,93.5399,93.4826,93.4826,30695.0
2023-03-29 13:35:00,97.81,97.84,97.73,97.73,37432.0,93.4921,93.5208,93.4157,93.4157,37432.0
2023-03-29 13:40:00,97.76,97.82,97.74,97.79,21394.0,93.4443,93.5017,93.4252,93.473,21394.0
2023-03-29 13:45:00,97.78,97.81,97.71,97.72,41516.0,93.4635,93.4921,93.3966,93.4061,41516.0
2023-03-29 13:50:00,97.72,97.82,97.71,97.8,20878.0,93.4061,93.5017,93.3966,93.4826,20878.0
2023-03-29 13:55:00,97.81,97.91,97.81,97.91,29272.0,93.4921,93.5877,93.4921,93.5877,29272.0
2023-03-29 14:00:00,97.91,97.94,97.84,97.91,29581.0,93.5877,93.6164,93.5208,93.5877,29581.0
2023-03-29 14:05:00,97.9,98.0,97.84,98.0,24427.0,93.5782,93.6737,93.5208,93.6737,24427.0
2023-03-29 14:10:00,98.0,98.06,97.94,97.94,25988.0,93.6737,93.7311,93.6164,93.6164,25988.0
2023-03-29 14:15:00,97.92,97.94,97.86,97.87,17894.0,93.5973,93.6164,93.5399,93.5495,17894.0
2023-03-29 14:20:00,97.85,97.9,97.83,97.84,34245.0,93.5304,93.5782,93.5113,93.5208,34245.0
2023-03-29 14:25:00,97.84,97.9,97.83,97.84,14646.0,93.5208,93.5782,93.5113,93.5208,14646.0
2023-03-29 14:30:00,97.83,97.86,97.79,97.81,17782.0,93.5113,93.5399,93.473,93.4921,17782.0
2023-03-29 14:35:00,97.81,97.87,97.77,97.85,18870.0,93.4921,93.5495,93.4539,93.5304,18870.0
2023-03-29 14:40:00,97.86,97.87,97.84,97.87,15292.0,93.5399,93.5495,93.5208,93.5495,15292.0
2023-03-29 14:45:00,97.86,97.91,97.84,97.9,24318.0,93.5399,93.5877,93.5208,93.5782,24318.0
2023-03-29 14:50:00,97.9,97.97,97.86,97.97,26630.0,93.5782,93.6451,93.5399,93.6451,26630.0
2023-03-29 14:55:00,97.98,98.03,97.97,97.98,24778.0,93.6546,93.7024,93.6451,93.6546,24778.0
2023-03-29 15:00:00,97.98,98.06,97.88,98.03,41358.0,93.6546,93.7311,93.559,93.7024,41358.0
2023-03-29 15:05:00,98.05,98.08,97.97,98.06,22513.0,93.7215,93.7502,93.6451,93.7311,22513.0
2023-03-29 15:10:00,98.06,98.09,97.99,98.07,21559.0,93.7311,93.7598,93.6642,93.7407,21559.0
2023-03-29 15:15:00,98.07,98.25,98.07,98.23,41609.0,93.7407,93.9127,93.7407,93.8936,41609.0
2023-03-29 15:20:00,98.23,98.27,98.18,98.23,50706.0,93.8936,93.9318,93.8458,93.8936,50706.0
2023-03-29 15:25:00,98.23,98.34,98.23,98.29,66850.0,93.8936,93.9987,93.8936,93.9509,66850.0
2023-03-29 15:30:00,98.3,98.41,98.27,98.37,98226.0,93.9605,94.0656,93.9318,94.0274,98226.0
2023-03-29 15:35:00,98.37,98.49,98.33,98.41,105272.0,94.0274,94.1421,93.9892,94.0656,105272.0
2023-03-29 15:40:00,98.4,98.65,98.38,98.63,151666.0,94.0561,94.2951,94.037,94.2759,151666.0
2023-03-29 15:45:00,98.63,98.67,98.5,98.59,196461.0,94.2759,94.3142,94.1517,94.2377,196461.0
2023-03-29 15:50:00,98.58,98.71,98.54,98.62,290329.0,94.2281,94.3524,94.1899,94.2664,290329.0
2023-03-29 15:55:00,98.62,98.74,98.56,98.62,603847.0,94.2664,94.3811,94.209,94.2664,603847.0
2023-03-30 09:30:00,99.38,99.48,98.95,98.97,136436.0,94.9928,95.0884,94.5818,94.6009,136436.0
2023-03-30 09:35:00,98.95,99.05,98.74,98.86,52218.0,94.5818,94.6774,94.3811,94.4958,52218.0
2023-03-30 09:40:00,98.95,98.96,98.67,98.75,56056.0,94.5818,94.5914,94.3142,94.3906,56056.0
2023-03-30 09:45:00,98.75,98.81,98.69,98.76,78674.0,94.3906,94.448,94.3333,94.4002,78674.0
2023-03-30 09:50:00,98.76,98.89,98.71,98.75,73919.0,94.4002,94.5245,94.3524,94.3906,73919.0
2023-03-30 09:55:00,98.75,98.91,98.75,98.82,34412.0,94.3906,94.5436,94.3906,94.4576,34412.0
2023-03-30 10:00:00,98.82,98.91,98.77,98.83,37132.0,94.4576,94.5436,94.4098,94.4671,37132.0
2023-03-30 10:05:00,98.82,98.87,98.75,98.77,36067.0,94.4576,94.5053,94.3906,94.4098,36067.0
2023-03-30 10:10:00,98.77,98.8,98.67,98.67,46137.0,94.4098,94.4384,94.3142,94.3142,46137.0
2023-03-30 10:15:00,98.68,98.7,98.61,98.67,30375.0,94.3237,94.3428,94.2568,94.3142,30375.0
2023-03-30 10:20:00,98.68,98.74,98.65,98.67,84906.0,94.3237,94.3811,94.2951,94.3142,84906.0
2023-03-30 10:25:00,98.66,98.83,98.66,98.79,55008.0,94.3046,94.4671,94.3046,94.4289,55008.0
2023-03-30 10:30:00,98.8,98.9,98.75,98.77,43254.0,94.4384,94.534,94.3906,94.4098,43254.0
2023-03-30 10:35:00,98.77,98.77,98.65,98.68,41747.0,94.4098,94.4098,94.2951,94.3237,41747.0
2023-03-30 10:40:00,98.68,98.74,98.65,98.7,24433.0,94.3237,94.3811,94.2951,94.3428,24433.0
2023-03-30 10:45:00,98.7,98.8,98.69,98.8,54860.0,94.3428,94.4384,94.3333,94.4384,54860.0
2023-03-30 10:50:00,98.81,98.91,98.81,98.87,38223.0,94.448,94.5436,94.448,94.5053,38223.0
2023-03-30 10:55:00,98.87,98.92,98.69,98.72,38521.0,94.5053,94.5531,94.3333,94.362,38521.0
2023-03-30 11:00:00,98.72,98.8,98.66,98.74,40099.0,94.362,94.4384,94.3046,94.3811,40099.0
2023-03-30 11:05:00,98.74,98.74,98.68,98.73,27316.0,94.3811,94.3811,94.3237,94.3715,27316.0
2023-03-30 11:10:00,98.72,98.76,98.56,98.59,63311.0,94.362,94.4002,94.209,94.2377,63311.0
2023-03-30 11:15:00,98.57,98.6,98.51,98.55,94590.0,94.2186,94.2473,94.1612,94.1995,94590.0
2023-03-30 11:20:00,98.55,98.7,98.54,98.65,212015.0,94.1995,94.3428,94.1899,94.2951,212015.0
2023-03-30 11:25:00,98.64,98.79,98.62,98.79,27552.0,94.2855,94.4289,94.2664,94.4289,27552.0
2023-03-30 11:30:00,98.82,98.83,98.66,98.66,14759.0,94.4576,94.4671,94.3046,94.3046,14759.0
2023-03-30 11:35:00,98.66,98.66,98.51,98.53,23563.0,94.3046,94.3046,94.1612,94.1804,23563.0
2023-03-30 11:40:00,98.54,98.72,98.53,98.66,17489.0,94.1899,94.362,94.1804,94.3046,17489.0
2023-03-30 11:45:00,98.67,98.67,98.56,98.61,26016.0,94.3142,94.3142,94.209,94.2568,26016.0
2023-03-30 11:50:00,98.62,98.67,98.62,98.65,20702.0,94.2664,94.3142,94.2664,94.2951,20702.0
2023-03-30 11:55:00,98.66,98.68,98.61,98.62,13365.0,94.3046,94.3237,94.2568,94.2664,13365.0
2023-03-30 12:00:00,98.61,98.71,98.57,98.71,28697.0,94.2568,94.3524,94.2186,94.3524,28697.0
2023-03-30 12:05:00,98.73,98.82,98.71,98.8,52712.0,94.3715,94.4576,94.3524,94.4384,52712.0
2023-03-30 12:10:00,98.8,98.83,98.77,98.79,46244.0,94.4384,94.4671,94.4098,94.4289,46244.0
2023-03-30 12:15:00,98.78,98.79,98.68,98.73,24132.0,94.4193,94.4289,94.3237,94.3715,24132.0
2023-03-30 12:20:00,98.73,98.74,98.65,98.66,18357.0,94.3715,94.3811,94.2951,94.3046,18357.0
2023-03-30 12:25:00,98.66,98.67,98.57,98.59,15711.0,94.3046,94.3142,94.2186,94.2377,15711.0
2023-03-30 12:30:00,98.58,98.65,98.57,98.61,32142.0,94.2281,94.2951,94.2186,94.2568,32142.0
2023-03-30 12:35:00,98.61,98.67,98.57,98.65,47180.0,94.2568,94.3142,94.2186,94.2951,47180.0
2023-03-30 12:40:00,98.65,98.74,98.64,98.67,33665.0,94.2951,94.3811,94.2855,94.3142,33665.0
2023-03-30 12:45:00,98.68,98.69,98.55,98.62,25325.0,94.3237,94.3333,94.1995,94.2664,25325.0
2023-03-30 12:50:00,98.61,98.65,98.56,98.65,21091.0,94.2568,94.2951,94.209,94.2951,21091.0
2023-03-30 12:55:00,98.66,98.68,98.59,98.61,16153.0,94.3046,94.3237,94.2377,94.2568,16153.0
2023-03-30 13:00:00,98.62,98.65,98.57,98.64,15737.0,94.2664,94.2951,94.2186,94.2855,15737.0
2023-03-30 13:05:00,98.64,98.75,98.63,98.72,43918.0,94.2855,94.3906,94.2759,94.362,43918.0
2023-03-30 13:10:00,98.73,98.78,98.7,98.75,44546.0,94.3715,94.4193,94.3428,94.3906,44546.0
2023-03-30 13:15:00,98.75,98.84,98.74,98.84,33314.0,94.3906,94.4767,94.3811,94.4767,33314.0
2023-03-30 13:20:00,98.84,98.92,98.81,98.84,45421.0,94.4767,94.5531,94.448,94.4767,45421.0
2023-03-30 13:25:00,98.84,98.94,98.84,98.93,48252.0,94.4767,94.5723,94.4767,94.5627,48252.0
2023-03-30 13:30:00,98.93,98.94,98.73,98.75,62151.0,94.5627,94.5723,94.3715,94.3906,62151.0
2023-03-30 13:35:00,98.76,98.81,98.74,98.81,27582.0,94.4002,94.448,94.3811,94.448,27582.0
2023-03-30 13:40:00,98.8,98.9,98.79,98.87,34135.0,94.4384,94.534,94.4289,94.5053,34135.0
2023-03-30 13:45:00,98.87,98.87,98.77,98.85,35987.0,94.5053,94.5053,94.4098,94.4862,35987.0
2023-03-30 13:50:00,98.86,98.9,98.84,98.86,11885.0,94.4958,94.534,94.4767,94.4958,11885.0
2023-03-30 13:55:00,98.86,98.86,98.78,98.8,24799.0,94.4958,94.4958,94.4193,94.4384,24799.0
2023-03-30 14:00:00,98.8,98.89,98.79,98.88,21736.0,94.4384,94.5245,94.4289,94.5149,21736.0
2023-03-30 14:05:00,98.89,98.91,98.87,98.87,12305.0,94.5245,94.5436,94.5053,94.5053,12305.0
2023-03-30 14:10:00,98.88,98.9,98.84,98.9,18068.0,94.5149,94.534,94.4767,94.534,18068.0
2023-03-30 14:15:00,98.9,98.9,98.84,98.84,15751.0,94.534,94.534,94.4767,94.4767,15751.0
2023-03-30 14:20:00,98.84,98.91,98.81,98.88,44440.0,94.4767,94.5436,94.448,94.5149,44440.0
2023-03-30 14:25:00,98.88,98.9,98.84,98.86,14534.0,94.5149,94.534,94.4767,94.4958,14534.0
2023-03-30 14:30:00,98.87,98.87,98.79,98.81,16649.0,94.5053,94.5053,94.4289,94.448,16649.0
2023-03-30 14:35:00,98.82,98.84,98.76,98.79,22427.0,94.4576,94.4767,94.4002,94.4289,22427.0
2023-03-30 14:40:00,98.79,98.8,98.75,98.76,17160.0,94.4289,94.4384,94.3906,94.4002,17160.0
2023-03-30 14:45:00,98.76,98.78,98.7,98.73,20011.0,94.4002,94.4193,94.3428,94.3715,20011.0
2023-03-30 14:50:00,98.72,98.8,98.7,98.78,14572.0,94.362,94.4384,94.3428,94.4193,14572.0
2023-03-30 14:55:00,98.78,98.96,98.77,98.95,55967.0,94.4193,94.5914,94.4098,94.5818,55967.0
2023-03-30 15:00:00,98.95,99.11,98.95,99.09,63879.0,94.5818,94.7347,94.5818,94.7156,63879.0
2023-03-30 15:05:00,99.1,99.13,99.0,99.0,58062.0,94.7252,94.7539,94.6296,94.6296,58062.0
2023-03-30 15:10:00,98.99,99.11,98.93,99.09,81489.0,94.62,94.7347,94.5627,94.7156,81489.0
2023-03-30 15:15:00,99.09,99.1,99.0,99.03,40874.0,94.7156,94.7252,94.6296,94.6583,40874.0
2023-03-30 15:20:00,99.02,99.08,99.02,99.07,34791.0,94.6487,94.7061,94.6487,94.6965,34791.0
2023-03-30 15:25:00,99.06,99.09,99.04,99.08,28502.0,94.687,94.7156,94.6678,94.7061,28502.0
2023-03-30 15:30:00,99.07,99.08,98.97,98.98,48374.0,94.6965,94.7061,94.6009,94.6105,48374.0
2023-03-30 15:35:00,98.98,99.1,98.96,99.08,38651.0,94.6105,94.7252,94.5914,94.7061,38651.0
2023-03-30 15:40:00,99.07,99.07,98.97,99.0,44263.0,94.6965,94.6965,94.6009,94.6296,44263.0
2023-03-30 15:45:00,99.0,99.02,98.94,99.01,60978.0,94.6296,94.6487,94.5723,94.6392,60978.0
2023-03-30 15:50:00,98.99,99.04,98.95,99.0,120321.0,94.62,94.6678,94.5818,94.6296,120321.0
2023-03-30 15:55:00,99.0,99.1,98.96,99.1,383180.0,94.6296,94.7252,94.5914,94.7252,383180.0
2023-03-31 09:30:00,99.92,100.14,99.73,99.93,97377.0,95.509,95.7193,95.3274,95.5185,97377.0
2023-03-31 09:35:00,99.9,100.01,99.8,99.98,26712.0,95.4899,95.595,95.3943,95.5663,26712.0
2023-03-31 09:40:00,99.98,99.98,99.77,99.82,39516.0,95.5663,95.5663,95.3656,95.4134,39516.0
2023-03-31 09:45:00,99.88,99.92,99.78,99.89,20668.0,95.4708,95.509,95.3752,95.4803,20668.0
2023-03-31 09:50:00,99.93,100.18,99.91,100.17,44258.0,95.5185,95.7575,95.4994,95.748,44258.0
2023-03-31 09:55:00,100.2,100.38,100.19,100.38,39230.0,95.7766,95.9487,95.7671,95.9487,39230.0
2023-03-31 10:00:00,100.35,100.39,100.25,100.32,27436.0,95.92,95.9582,95.8244,95.8913,27436.0
2023-03-31 10:05:00,100.31,100.34,100.25,100.29,26574.0,95.8818,95.9104,95.8244,95.8627,26574.0
2023-03-31 10:10:00,100.28,100.3,100.2,100.28,18179.0,95.8531,95.8722,95.7766,95.8531,18179.0
2023-03-31 10:15:00,100.29,100.29,100.18,100.27,28002.0,95.8627,95.8627,95.7575,95.8435,28002.0
2023-03-31 10:20:00,100.27,100.28,100.2,100.27,24853.0,95.8435,95.8531,95.7766,95.8435,24853.0
2023-03-31 10:25:00,100.28,100.41,100.27,100.38,32170.0,95.8531,95.9774,95.8435,95.9487,32170.0
2023-03-31 10:30:00,100.38,100.51,100.35,100.45,37108.0,95.9487,96.0729,95.92,96.0156,37108.0
2023-03-31 10:35:00,100.45,100.46,100.32,100.38,26739.0,96.0156,96.0252,95.8913,95.9487,26739.0
2023-03-31 10:40:00,100.39,100.48,100.38,100.47,35996.0,95.9582,96.0443,95.9487,96.0347,35996.0
2023-03-31 10:45:00,100.48,100.55,100.44,100.53,27302.0,96.0443,96.1112,96.006,96.0921,27302.0
2023-03-31 10:50:00,100.53,100.53,100.43,100.47,19247.0,96.0921,96.0921,95.9965,96.0347,19247.0
2023-03-31 10:55:00,100.47,100.52,100.46,100.51,15947.0,96.0347,96.0825,96.0252,96.0729,15947.0
2023-03-31 11:00:00,100.52,100.52,100.44,100.5,21206.0,96.0825,96.0825,96.006,96.0634,21206.0
2023-03-31 11:05:00,100.5,100.5,100.43,100.45,26025.0,96.0634,96.0634,95.9965,96.0156,26025.0
2023-03-31 11:10:00,100.45,100.57,100.44,100.57,31843.0,96.0156,96.1303,96.006,96.1303,31843.0
2023-03-31 11:15:00,100.57,100.66,100.51,100.63,18820.0,96.1303,96.2163,96.0729,96.1876,18820.0
2023-03-31 11:20:00,100.61,100.71,100.59,100.66,22007.0,96.1685,96.2641,96.1494,96.2163,22007.0
2023-03-31 11:25:00,100.66,100.69,100.62,100.64,23759.0,96.2163,96.245,96.1781,96.1972,23759.0
2023-03-31 11:30:00,100.64,100.67,100.59,100.67,22901.0,96.1972,96.2259,96.1494,96.2259,22901.0
2023-03-31 11:35:00,100.66,100.71,100.63,100.69,18146.0,96.2163,96.2641,96.1876,96.245,18146.0
2023-03-31 11:40:00,100.7,100.78,100.68,100.78,26867.0,96.2546,96.331,96.2354,96.331,26867.0
2023-03-31 11:45:00,100.78,100.79,100.71,100.72,22679.0,96.331,96.3406,96.2641,96.2737,22679.0
2023-03-31 11:50:00,100.71,100.84,100.71,100.84,19549.0,96.2641,96.3884,96.2641,96.3884,19549.0
2023-03-31 11:55:00,100.83,100.88,100.83,100.84,21600.0,96.3788,96.4266,96.3788,96.3884,21600.0
2023-03-31 12:00:00,100.84,100.96,100.83,100.92,27965.0,96.3884,96.5031,96.3788,96.4648,27965.0
2023-03-31 12:05:00,100.91,100.92,100.83,100.85,20123.0,96.4553,96.4648,96.3788,96.3979,20123.0
2023-03-31 12:10:00,100.86,100.88,100.81,100.87,30767.0,96.4075,96.4266,96.3597,96.4171,30767.0
2023-03-31 12:15:00,100.87,100.91,100.86,100.91,20539.0,96.4171,96.4553,96.4075,96.4553,20539.0
2023-03-31 12:20:00,100.9,100.96,100.87,100.92,21668.0,96.4457,96.5031,96.4171,96.4648,21668.0
2023-03-31 12:25:00,100.93,100.94,100.82,100.85,71191.0,96.4744,96.484,96.3693,96.3979,71191.0
2023-03-31 12:30:00,100.86,100.86,100.82,100.83,17614.0,96.4075,96.4075,96.3693,96.3788,17614.0
2023-03-31 12:35:00,100.83,100.86,100.72,100.73,50265.0,96.3788,96.4075,96.2737,96.2832,50265.0
2023-03-31 12:40:00,100.73,100.84,100.72,100.73,33852.0,96.2832,96.3884,96.2737,96.2832,33852.0
2023-03-31 12:45:00,100.73,100.8,100.72,100.79,40637.0,96.2832,96.3501,96.2737,96.3406,40637.0
2023-03-31 12:50:00,100.81,100.84,100.75,100.76,45386.0,96.3597,96.3884,96.3023,96.3119,45386.0
2023-03-31 12:55:00,100.76,100.8,100.67,100.71,23800.0,96.3119,96.3501,96.2259,96.2641,23800.0
2023-03-31 13:00:00,100.72,100.76,100.71,100.75,16065.0,96.2737,96.3119,96.2641,96.3023,16065.0
2023-03-31 13:05:00,100.75,100.83,100.71,100.78,24886.0,96.3023,96.3788,96.2641,96.331,24886.0
2023-03-31 13:10:00,100.78,100.8,100.75,100.8,22274.0,96.331,96.3501,96.3023,96.3501,22274.0
2023-03-31 13:15:00,100.8,100.81,100.72,100.77,28364.0,96.3501,96.3597,96.2737,96.3215,28364.0
2023-03-31 13:20:00,100.77,100.85,100.74,100.84,43207.0,96.3215,96.3979,96.2928,96.3884,43207.0
2023-03-31 13:25:00,100.83,100.87,100.81,100.82,14570.0,96.3788,96.4171,96.3597,96.3693,14570.0
2023-03-31 13:30:00,100.82,100.84,100.74,100.76,28293.0,96.3693,96.3884,96.2928,96.3119,28293.0
2023-03-31 13:35:00,100.75,100.75,100.67,100.67,12477.0,96.3023,96.3023,96.2259,96.2259,12477.0
2023-03-31 13:40:00,100.65,100.69,100.62,100.66,17595.0,96.2068,96.245,96.1781,96.2163,17595.0
2023-03-31 13:45:00,100.67,100.69,100.66,100.68,13871.0,96.2259,96.245,96.2163,96.2354,13871.0
2023-03-31 13:50:00,100.67,100.79,100.66,100.78,62000.0,96.2259,96.3406,96.2163,96.331,62000.0
2023-03-31 13:55:00,100.79,100.83,100.73,100.81,35978.0,96.3406,96.3788,96.2832,96.3597,35978.0
2023-03-31 14:00:00,100.81,100.9,100.79,100.9,18448.0,96.3597,96.4457,96.3406,96.4457,18448.0
2023-03-31 14:05:00,100.91,100.99,100.88,100.93,14826.0,96.4553,96.5318,96.4266,96.4744,14826.0
2023-03-31 14:10:00,100.92,100.97,100.89,100.92,29299.0,96.4648,96.5126,96.4362,96.4648,29299.0
2023-03-31 14:15:00,100.91,100.96,100.9,100.95,24496.0,96.4553,96.5031,96.4457,96.4935,24496.0
2023-03-31 14:20:00,100.95,100.97,100.94,100.95,21700.0,96.4935,96.5126,96.484,96.4935,21700.0
2023-03-31 14:25:00,100.94,100.94,100.86,100.91,32911.0,96.484,96.484,96.4075,96.4553,32911.0
2023-03-31 14:30:00,100.92,100.92,100.83,100.86,13425.0,96.4648,96.4648,96.3788,96.4075,13425.0
2023-03-31 14:35:00,100.85,100.9,100.84,100.88,30596.0,96.3979,96.4457,96.3884,96.4266,30596.0
2023-03-31 14:40:00,100.89,100.99,100.87,100.95,28733.0,96.4362,96.5318,96.4171,96.4935,28733.0
2023-03-31 14:45:00,100.94,100.99,100.92,100.99,17507.0,96.484,96.5318,96.4648,96.5318,17507.0
2023-03-31 14:50:00,100.98,101.01,100.95,100.99,24461.0,96.5222,96.5509,96.4935,96.5318,24461.0
2023-03-31 14:55:00,100.98,101.08,100.95,101.07,46211.0,96.5222,96.6178,96.4935,96.6082,46211.0
2023-03-31 15:00:00,101.07,101.27,101.07,101.24,35307.0,96.6082,96.7994,96.6082,96.7707,35307.0
2023-03-31 15:05:00,101.24,101.24,101.1,101.13,25147.0,96.7707,96.7707,96.6369,96.6656,25147.0
2023-03-31 15:10:00,101.12,101.18,101.09,101.14,33297.0,96.656,96.7134,96.6273,96.6751,33297.0
2023-03-31 15:15:00,101.15,101.3,101.15,101.25,44518.0,96.6847,96.8281,96.6847,96.7803,44518.0
2023-03-31 15:20:00,101.26,101.39,101.26,101.38,54381.0,96.7898,96.9141,96.7898,96.9045,54381.0
2023-03-31 15:25:00,101.38,101.4,101.34,101.36,44023.0,96.9045,96.9237,96.8663,96.8854,44023.0
2023-03-31 15:30:00,101.37,101.41,101.27,101.3,97057.0,96.895,96.9332,96.7994,96.8281,97057.0
2023-03-31 15:35:00,101.29,101.3,101.1,101.12,123560.0,96.8185,96.8281,96.6369,96.656,123560.0
2023-03-31 15:40:00,101.13,101.13,101.05,101.09,83419.0,96.6656,96.6656,96.5891,96.6273,83419.0
2023-03-31 15:45:00,101.09,101.21,101.07,101.2,198236.0,96.6273,96.742,96.6082,96.7325,198236.0
2023-03-31 15:50:00,101.2,101.23,101.11,101.19,301280.0,96.7325,96.7612,96.6465,96.7229,301280.0
2023-03-31 15:55:00,101.19,101.35,101.18,101.26,555705.0,96.7229,96.8759,96.7134,96.7898,555705.0
2023-04-03 09:30:00,100.8,101.25,100.17,100.17,120206.0,96.3501,96.7803,95.748,95.748,120206.0
2023-04-03 09:35:00,100.19,100.26,100.11,100.26,33177.0,95.7671,95.834,95.6906,95.834,33177.0
2023-04-03 09:40:00,100.22,100.28,100.16,100.23,41980.0,95.7957,95.8531,95.7384,95.8053,41980.0
2023-04-03 09:45:00,100.21,100.31,100.04,100.29,21200.0,95.7862,95.8818,95.6237,95.8627,21200.0
2023-04-03 09:50:00,100.31,100.64,100.31,100.59,50438.0,95.8818,96.1972,95.8818,96.1494,50438.0
2023-04-03 09:55:00,100.58,100.72,100.53,100.71,35008.0,96.1399,96.2737,96.0921,96.2641,35008.0
2023-04-03 10:00:00,100.72,100.82,100.63,100.74,31306.0,96.2737,96.3693,96.1876,96.2928,31306.0
2023-04-03 10:05:00,100.74,100.77,100.65,100.72,30350.0,96.2928,96.3215,96.2068,96.2737,30350.0
2023-04-03 10:10:00,100.71,100.71,100.5,100.55,581998.0,96.2641,96.2641,96.0634,96.1112,581998.0
2023-04-03 10:15:00,100.56,100.79,100.54,100.76,32936.0,96.1207,96.3406,96.1016,96.3119,32936.0
2023-04-03 10:20:00,100.75,100.92,100.71,100.84,35432.0,96.3023,96.4648,96.2641,96.3884,35432.0
2023-04-03 10:25:00,100.83,100.87,100.78,100.85,45932.0,96.3788,96.4171,96.331,96.3979,45932.0
2023-04-03 10:30:00,100.85,100.94,100.82,100.93,25662.0,96.3979,96.484,96.3693,96.4744,25662.0
2023-04-03 10:35:00,100.94,100.98,100.77,100.79,33034.0,96.484,96.5222,96.3215,96.3406,33034.0
2023-04-03 10:40:00,100.78,100.82,100.74,100.75,32456.0,96.331,96.3693,96.2928,96.3023,32456.0
2023-04-03 10:45:00,100.74,100.84,100.72,100.79,37530.0,96.2928,96.3884,96.2737,96.3406,37530.0
2023-04-03 10:50:00,100.8,100.89,100.79,100.88,39037.0,96.3501,96.4362,96.3406,96.4266,39037.0
2023-04-03 10:55:00,100.89,100.98,100.84,100.9,34529.0,96.4362,96.5222,96.3884,96.4457,34529.0
2023-04-03 11:00:00,100.9,101.02,100.9,100.97,22347.0,96.4457,96.5604,96.4457,96.5126,22347.0
2023-04-03 11:05:00,100.97,100.99,100.92,100.95,27404.0,96.5126,96.5318,96.4648,96.4935,27404.0
2023-04-03 11:10:00,100.95,100.99,100.84,100.85,39363.0,96.4935,96.5318,96.3884,96.3979,39363.0
2023-04-03 11:15:00,100.84,100.96,100.82,100.94,33967.0,96.3884,96.5031,96.3693,96.484,33967.0
2023-04-03 11:20:00,100.94,101.03,100.91,101.02,26300.0,96.484,96.57,96.4553,96.5604,26300.0
2023-04-03 11:25:00,101.02,101.13,101.0,101.11,29647.0,96.5604,96.6656,96.5413,96.6465,29647.0
2023-04-03 11:30:00,101.1,101.22,101.06,101.19,19118.0,96.6369,96.7516,96.5987,96.7229,19118.0
2023-04-03 11:35:00,101.19,101.19,101.02,101.02,17737.0,96.7229,96.7229,96.5604,96.5604,17737.0
2023-04-03 11:40:00,101.04,101.04,100.97,100.98,19486.0,96.5795,96.5795,96.5126,96.5222,19486.0
2023-04-03 11:45:00,100.98,101.06,100.94,101.03,17975.0,96.5222,96.5987,96.484,96.57,17975.0
2023-04-03 11:50:00,101.02,101.08,100.99,101.04,17880.0,96.5604,96.6178,96.5318,96.5795,17880.0
2023-04-03 11:55:00,101.04,101.12,101.01,101.11,13683.0,96.5795,96.656,96.5509,96.6465,13683.0
2023-04-03 12:00:00,101.12,101.18,101.08,101.15,18575.0,96.656,96.7134,96.6178,96.6847,18575.0
2023-04-03 12:05:00,101.16,101.19,101.11,101.11,14093.0,96.6942,96.7229,96.6465,96.6465,14093.0
2023-04-03 12:10:00,101.12,101.14,101.09,101.12,17288.0,96.656,96.6751,96.6273,96.656,17288.0
2023-04-03 12:15:00,101.11,101.2,101.09,101.19,16053.0,96.6465,96.7325,96.6273,96.7229,16053.0
2023-04-03 12:20:00,101.18,101.24,101.15,101.22,16266.0,96.7134,96.7707,96.6847,96.7516,16266.0
2023-04-03 12:25:00,101.23,101.25,101.21,101.22,14510.0,96.7612,96.7803,96.742,96.7516,14510.0
2023-04-03 12:30:00,101.21,101.25,101.19,101.21,15252.0,96.742,96.7803,96.7229,96.742,15252.0
2023-04-03 12:35:00,101.22,101.22,101.13,101.16,16675.0,96.7516,96.7516,96.6656,96.6942,16675.0
2023-04-03 12:40:00,101.16,101.18,101.1,101.12,17081.0,96.6942,96.7134,96.6369,96.656,17081.0
2023-04-03 12:45:00,101.11,101.25,101.1,101.24,21434.0,96.6465,96.7803,96.6369,96.7707,21434.0
2023-04-03 12:50:00,101.24,101.3,101.19,101.21,22865.0,96.7707,96.8281,96.7229,96.742,22865.0
2023-04-03 12:55:00,101.21,101.28,101.19,101.25,37679.0,96.742,96.809,96.7229,96.7803,37679.0
2023-04-03 13:00:00,101.23,101.24,101.14,101.22,19483.0,96.7612,96.7707,96.6751,96.7516,19483.0
2023-04-03 13:05:00,101.22,101.32,101.21,101.32,28369.0,96.7516,96.8472,96.742,96.8472,28369.0
2023-04-03 13:10:00,101.32,101.38,101.29,101.33,23165.0,96.8472,96.9045,96.8185,96.8567,23165.0
2023-04-03 13:15:00,101.33,101.36,101.29,101.36,21280.0,96.8567,96.8854,96.8185,96.8854,21280.0
2023-04-03 13:20:00,101.36,101.39,101.31,101.35,30970.0,96.8854,96.9141,96.8376,96.8759,30970.0
2023-04-03 13:25:00,101.34,101.37,101.27,101.29,40145.0,96.8663,96.895,96.7994,96.8185,40145.0
2023-04-03 13:30:00,101.28,101.29,101.17,101.25,37832.0,96.809,96.8185,96.7038,96.7803,37832.0
2023-04-03 13:35:00,101.25,101.29,101.2,101.28,32284.0,96.7803,96.8185,96.7325,96.809,32284.0
2023-04-03 13:40:00,101.27,101.3,101.22,101.23,26397.0,96.7994,96.8281,96.7516,96.7612,26397.0
2023-04-03 13:45:00,101.2,101.21,101.11,101.13,21900.0,96.7325,96.742,96.6465,96.6656,21900.0
2023-04-03 13:50:00,101.12,101.12,101.07,101.1,27340.0,96.656,96.656,96.6082,96.6369,27340.0
2023-04-03 13:55:00,101.1,101.15,101.07,101.12,33622.0,96.6369,96.6847,96.6082,96.656,33622.0
2023-04-03 14:00:00,101.11,101.16,101.09,101.14,22351.0,96.6465,96.6942,96.6273,96.6751,22351.0
2023-04-03 14:05:00,101.14,101.21,101.13,101.2,18952.0,96.6751,96.742,96.6656,96.7325,18952.0
2023-04-03 14:10:00,101.19,101.26,101.19,101.26,29625.0,96.7229,96.7898,96.7229,96.7898,29625.0
2023-04-03 14:15:00,101.26,101.26,101.14,101.17,39263.0,96.7898,96.7898,96.6751,96.7038,39263.0
2023-04-03 14:20:00,101.17,101.21,101.14,101.21,68189.0,96.7038,96.742,96.6751,96.742,68189.0
2023-04-03 14:25:00,101.2,101.29,101.19,101.28,19548.0,96.7325,96.8185,96.7229,96.809,19548.0
2023-04-03 14:30:00,101.27,101.3,101.23,101.25,22793.0,96.7994,96.8281,96.7612,96.7803,22793.0
2023-04-03 14:35:00,101.25,101.31,101.24,101.28,22287.0,96.7803,96.8376,96.7707,96.809,22287.0
2023-04-03 14:40:00,101.28,101.29,101.19,101.2,18529.0,96.809,96.8185,96.7229,96.7325,18529.0
2023-04-03 14:45:00,101.2,101.25,101.18,101.2,28794.0,96.7325,96.7803,96.7134,96.7325,28794.0
2023-04-03 14:50:00,101.2,101.25,101.19,101.21,26951.0,96.7325,96.7803,96.7229,96.742,26951.0
2023-04-03 14:55:00,101.2,101.26,101.2,101.25,24969.0,96.7325,96.7898,96.7325,96.7803,24969.0
2023-04-03 15:00:00,101.25,101.3,101.21,101.26,33429.0,96.7803,96.8281,96.742,96.7898,33429.0
2023-04-03 15:05:00,101.26,101.26,101.09,101.11,44025.0,96.7898,96.7898,96.6273,96.6465,44025.0
2023-04-03 15:10:00,101.12,101.19,101.1,101.14,22494.0,96.656,96.7229,96.6369,96.6751,22494.0
2023-04-03 15:15:00,101.13,101.17,101.11,101.15,27446.0,96.6656,96.7038,96.6465,96.6847,27446.0
2023-04-03 15:20:00,101.15,101.16,101.06,101.09,35667.0,96.6847,96.6942,96.5987,96.6273,35667.0
2023-04-03 15:25:00,101.09,101.24,101.09,101.19,32833.0,96.6273,96.7707,96.6273,96.7229,32833.0
2023-04-03 15:30:00,101.19,101.31,101.15,101.28,44328.0,96.7229,96.8376,96.6847,96.809,44328.0
2023-04-03 15:35:00,101.28,101.38,101.28,101.36,52564.0,96.809,96.9045,96.809,96.8854,52564.0
2023-04-03 15:40:00,101.36,101.48,101.32,101.45,60806.0,96.8854,97.0001,96.8472,96.9714,60806.0
2023-04-03 15:45:00,101.45,101.56,101.43,101.52,79414.0,96.9714,97.0766,96.9523,97.0384,79414.0
2023-04-03 15:50:00,101.52,101.53,101.36,101.41,97512.0,97.0384,97.0479,96.8854,96.9332,97512.0
2023-04-03 15:55:00,101.41,101.66,101.39,101.59,444296.0,96.9332,97.1722,96.9141,97.1053,444296.0
2023-04-04 09:30:00,101.9,102.97,101.83,102.97,155497.0,97.4016,98.4243,97.3347,98.4243,155497.0
2023-04-04 09:35:00,102.94,103.03,102.88,102.98,50801.0,98.3957,98.4817,98.3383,98.4339,50801.0
2023-04-04 09:40:00,103.0,103.31,102.97,103.13,70586.0,98.453,98.7493,98.4243,98.5773,70586.0
2023-04-04 09:45:00,103.12,103.21,103.01,103.06,48441.0,98.5677,98.6538,98.4626,98.5104,48441.0
2023-04-04 09:50:00,103.06,103.34,103.05,103.22,34903.0,98.5104,98.778,98.5008,98.6633,34903.0
2023-04-04 09:55:00,103.23,103.32,103.19,103.2,43488.0,98.6729,98.7589,98.6346,98.6442,43488.0
2023-04-04 10:00:00,103.19,103.34,103.11,103.23,41252.0,98.6346,98.778,98.5582,98.6729,41252.0
2023-04-04 10:05:00,103.23,103.32,103.14,103.19,49077.0,98.6729,98.7589,98.5868,98.6346,49077.0
2023-04-04 10:10:00,103.2,103.22,103.06,103.16,53502.0,98.6442,98.6633,98.5104,98.606,53502.0
2023-04-04 10:15:00,103.16,103.22,103.05,103.08,45794.0,98.606,98.6633,98.5008,98.5295,45794.0
2023-04-04 10:20:00,103.08,103.1,102.96,103.04,43270.0,98.5295,98.5486,98.4148,98.4913,43270.0
2023-04-04 10:25:00,103.05,103.12,102.93,103.0,68325.0,98.5008,98.5677,98.3861,98.453,68325.0
2023-04-04 10:30:00,103.0,103.11,102.95,103.04,72672.0,98.453,98.5582,98.4052,98.4913,72672.0
2023-04-04 10:35:00,103.05,103.14,102.99,103.09,45892.0,98.5008,98.5868,98.4435,98.539,45892.0
2023-04-04 10:40:00,103.08,103.08,102.82,102.98,34428.0,98.5295,98.5295,98.281,98.4339,34428.0
2023-04-04 10:45:00,102.97,103.02,102.92,103.0,22608.0,98.4243,98.4721,98.3766,98.453,22608.0
2023-04-04 10:50:00,102.99,103.12,102.92,103.12,34462.0,98.4435,98.5677,98.3766,98.5677,34462.0
2023-04-04 10:55:00,103.12,103.16,102.98,103.02,79731.0,98.5677,98.606,98.4339,98.4721,79731.0
2023-04-04 11:00:00,103.02,103.05,102.94,102.96,33327.0,98.4721,98.5008,98.3957,98.4148,33327.0
2023-04-04 11:05:00,102.95,102.99,102.9,102.91,29850.0,98.4052,98.4435,98.3574,98.367,29850.0
2023-04-04 11:10:00,102.9,102.95,102.86,102.92,24510.0,98.3574,98.4052,98.3192,98.3766,24510.0
2023-04-04 11:15:00,102.92,102.92,102.79,102.88,40762.0,98.3766,98.3766,98.2523,98.3383,40762.0
2023-04-04 11:20:00,102.88,102.91,102.79,102.83,24462.0,98.3383,98.367,98.2523,98.2905,24462.0
2023-04-04 11:25:00,102.83,102.9,102.75,102.75,40350.0,98.2905,98.3574,98.2141,98.2141,40350.0
2023-04-04 11:30:00,102.75,102.84,102.69,102.8,29228.0,98.2141,98.3001,98.1567,98.2619,29228.0
2023-04-04 11:35:00,102.81,102.88,102.79,102.85,16821.0,98.2714,98.3383,98.2523,98.3096,16821.0
2023-04-04 11:40:00,102.85,102.89,102.76,102.83,47857.0,98.3096,98.3479,98.2236,98.2905,47857.0
2023-04-04 11:45:00,102.83,103.0,102.83,102.98,18504.0,98.2905,98.453,98.2905,98.4339,18504.0
2023-04-04 11:50:00,102.96,103.03,102.95,103.0,23696.0,98.4148,98.4817,98.4052,98.453,23696.0
2023-04-04 11:55:00,102.98,102.99,102.7,102.72,33985.0,98.4339,98.4435,98.1663,98.1854,33985.0
2023-04-04 12:00:00,102.71,102.77,102.68,102.73,50868.0,98.1758,98.2332,98.1471,98.1949,50868.0
2023-04-04 12:05:00,102.74,102.76,102.64,102.7,25033.0,98.2045,98.2236,98.1089,98.1663,25033.0
2023-04-04 12:10:00,102.71,102.74,102.61,102.61,23104.0,98.1758,98.2045,98.0802,98.0802,23104.0
2023-04-04 12:15:00,102.61,102.62,102.56,102.59,33648.0,98.0802,98.0898,98.0324,98.0611,33648.0
2023-04-04 12:20:00,102.58,102.75,102.52,102.75,23227.0,98.0516,98.2141,97.9942,98.2141,23227.0
2023-04-04 12:25:00,102.75,102.8,102.72,102.75,27075.0,98.2141,98.2619,98.1854,98.2141,27075.0
2023-04-04 12:30:00,102.75,102.83,102.72,102.72,42264.0,98.2141,98.2905,98.1854,98.1854,42264.0
2023-04-04 12:35:00,102.72,102.77,102.63,102.66,23918.0,98.1854,98.2332,98.0994,98.128,23918.0
2023-04-04 12:40:00,102.64,102.72,102.64,102.7,21496.0,98.1089,98.1854,98.1089,98.1663,21496.0
2023-04-04 12:45:00,102.7,102.79,102.69,102.72,38448.0,98.1663,98.2523,98.1567,98.1854,38448.0
2023-04-04 12:50:00,102.73,102.74,102.62,102.62,18147.0,98.1949,98.2045,98.0898,98.0898,18147.0
2023-04-04 12:55:00,102.62,102.68,102.55,102.55,29759.0,98.0898,98.1471,98.0229,98.0229,29759.0
2023-04-04 13:00:00,102.55,102.69,102.54,102.69,39421.0,98.0229,98.1567,98.0133,98.1567,39421.0
2023-04-04 13:05:00,102.69,102.89,102.68,102.88,17239.0,98.1567,98.3479,98.1471,98.3383,17239.0
2023-04-04 13:10:00,102.88,102.9,102.8,102.86,27090.0,98.3383,98.3574,98.2619,98.3192,27090.0
2023-04-04 13:15:00,102.88,103.0,102.88,102.99,17246.0,98.3383,98.453,98.3383,98.4435,17246.0
2023-04-04 13:20:00,102.99,102.99,102.9,102.97,21155.0,98.4435,98.4435,98.3574,98.4243,21155.0
2023-04-04 13:25:00,102.98,103.02,102.95,102.99,21056.0,98.4339,98.4721,98.4052,98.4435,21056.0
2023-04-04 13:30:00,102.99,103.05,102.88,102.92,35640.0,98.4435,98.5008,98.3383,98.3766,35640.0
2023-04-04 13:35:00,102.92,103.0,102.92,102.98,36214.0,98.3766,98.453,98.3766,98.4339,36214.0
2023-04-04 13:40:00,102.98,103.0,102.9,102.91,32471.0,98.4339,98.453,98.3574,98.367,32471.0
2023-04-04 13:45:00,102.91,102.96,102.85,102.96,31717.0,98.367,98.4148,98.3096,98.4148,31717.0
2023-04-04 13:50:00,102.97,102.97,102.92,102.95,22565.0,98.4243,98.4243,98.3766,98.4052,22565.0
2023-04-04 13:55:00,102.95,102.99,102.91,102.93,27654.0,98.4052,98.4435,98.367,98.3861,27654.0
2023-04-04 14:00:00,102.92,102.99,102.87,102.99,23606.0,98.3766,98.4435,98.3288,98.4435,23606.0
2023-04-04 14:05:00,103.0,103.08,102.94,102.97,56623.0,98.453,98.5295,98.3957,98.4243,56623.0
2023-04-04 14:10:00,102.96,103.01,102.92,102.95,38621.0,98.4148,98.4626,98.3766,98.4052,38621.0
2023-04-04 14:15:00,102.96,102.96,102.87,102.9,35107.0,98.4148,98.4148,98.3288,98.3574,35107.0
2023-04-04 14:20:00,102.9,102.9,102.81,102.82,28172.0,98.3574,98.3574,98.2714,98.281,28172.0
2023-04-04 14:25:00,102.83,102.86,102.79,102.81,45320.0,98.2905,98.3192,98.2523,98.2714,45320.0
2023-04-04 14:30:00,102.82,102.87,102.72,102.85,306633.0,98.281,98.3288,98.1854,98.3096,306633.0
2023-04-04 14:35:00,102.84,102.98,102.84,102.94,103545.0,98.3001,98.4339,98.3001,98.3957,103545.0
2023-04-04 14:40:00,102.95,102.97,102.86,102.91,43219.0,98.4052,98.4243,98.3192,98.367,43219.0
2023-04-04 14:45:00,102.89,102.91,102.86,102.9,17569.0,98.3479,98.367,98.3192,98.3574,17569.0
2023-04-04 14:50:00,102.9,102.91,102.82,102.87,24927.0,98.3574,98.367,98.281,98.3288,24927.0
2023-04-04 14:55:00,102.86,102.88,102.8,102.81,33553.0,98.3192,98.3383,98.2619,98.2714,33553.0
2023-04-04 15:00:00,102.81,102.94,102.79,102.94,44461.0,98.2714,98.3957,98.2523,98.3957,44461.0
2023-04-04 15:05:00,102.95,103.02,102.95,103.0,89949.0,98.4052,98.4721,98.4052,98.453,89949.0
2023-04-04 15:10:00,103.02,103.07,102.97,103.07,34688.0,98.4721,98.5199,98.4243,98.5199,34688.0
2023-04-04 15:15:00,103.08,103.18,103.08,103.15,52878.0,98.5295,98.6251,98.5295,98.5964,52878.0
2023-04-04 15:20:00,103.15,103.2,103.03,103.09,60130.0,98.5964,98.6442,98.4817,98.539,60130.0
2023-04-04 15:25:00,103.08,103.11,103.04,103.07,47424.0,98.5295,98.5582,98.4913,98.5199,47424.0
2023-04-04 15:30:00,103.07,103.1,103.01,103.03,82426.0,98.5199,98.5486,98.4626,98.4817,82426.0
2023-04-04 15:35:00,103.03,103.07,102.95,103.07,209576.0,98.4817,98.5199,98.4052,98.5199,209576.0
2023-04-04 15:40:00,103.08,103.1,102.88,102.93,145938.0,98.5295,98.5486,98.3383,98.3861,145938.0
2023-04-04 15:45:00,102.93,103.04,102.92,102.99,222733.0,98.3861,98.4913,98.3766,98.4435,222733.0
2023-04-04 15:50:00,102.99,103.05,102.92,102.95,257388.0,98.4435,98.5008,98.3766,98.4052,257388.0
2023-04-04 15:55:00,102.95,102.96,102.74,102.8,671200.0,98.4052,98.4148,98.2045,98.2619,671200.0
2023-04-05 09:30:00,102.63,102.84,102.5,102.72,158620.0,98.0994,98.3001,97.9751,98.1854,158620.0
2023-04-05 09:35:00,102.68,102.94,102.63,102.84,39610.0,98.1471,98.3957,98.0994,98.3001,39610.0
2023-04-05 09:40:00,102.84,103.12,102.73,103.08,79523.0,98.3001,98.5677,98.1949,98.5295,79523.0
2023-04-05 09:45:00,103.08,103.2,103.04,103.04,49426.0,98.5295,98.6442,98.4913,98.4913,49426.0
2023-04-05 09:50:00,103.06,103.24,103.02,103.21,33192.0,98.5104,98.6824,98.4721,98.6538,33192.0
2023-04-05 09:55:00,103.19,103.3,103.12,103.28,69241.0,98.6346,98.7398,98.5677,98.7207,69241.0
2023-04-05 10:00:00,103.31,103.34,102.98,103.11,40286.0,98.7493,98.778,98.4339,98.5582,40286.0
2023-04-05 10:05:00,103.15,103.3,103.13,103.16,60543.0,98.5964,98.7398,98.5773,98.606,60543.0
2023-04-05 10:10:00,103.15,103.22,103.1,103.19,36864.0,98.5964,98.6633,98.5486,98.6346,36864.0
2023-04-05 10:15:00,103.19,103.24,103.11,103.23,54997.0,98.6346,98.6824,98.5582,98.6729,54997.0
2023-04-05 10:20:00,103.21,103.26,103.18,103.2,62120.0,98.6538,98.7015,98.6251,98.6442,62120.0
2023-04-05 10:25:00,103.22,103.26,103.09,103.15,41086.0,98.6633,98.7015,98.539,98.5964,41086.0
2023-04-05 10:30:00,103.15,103.17,103.09,103.14,47172.0,98.5964,98.6155,98.539,98.5868,47172.0
2023-04-05 10:35:00,103.13,103.14,103.08,103.1,35854.0,98.5773,98.5868,98.5295,98.5486,35854.0
2023-04-05 10:40:00,103.11,103.22,103.1,103.1,59457.0,98.5582,98.6633,98.5486,98.5486,59457.0
2023-04-05 10:45:00,103.09,103.2,103.06,103.12,36022.0,98.539,98.6442,98.5104,98.5677,36022.0
2023-04-05 10:50:00,103.11,103.15,103.02,103.07,36425.0,98.5582,98.5964,98.4721,98.5199,36425.0
2023-04-05 10:55:00,103.07,103.07,102.99,103.04,54918.0,98.5199,98.5199,98.4435,98.4913,54918.0
2023-04-05 11:00:00,103.04,103.26,103.0,103.23,28416.0,98.4913,98.7015,98.453,98.6729,28416.0
2023-04-05 11:05:00,103.23,103.27,103.17,103.27,40454.0,98.6729,98.7111,98.6155,98.7111,40454.0
2023-04-05 11:10:00,103.28,103.29,103.14,103.19,86299.0,98.7207,98.7302,98.5868,98.6346,86299.0
2023-04-05 11:15:00,103.19,103.2,103.14,103.17,51205.0,98.6346,98.6442,98.5868,98.6155,51205.0
2023-04-05 11:20:00,103.17,103.26,103.16,103.25,68258.0,98.6155,98.7015,98.606,98.692,68258.0
2023-04-05 11:25:00,103.25,103.25,103.17,103.25,40809.0,98.692,98.692,98.6155,98.692,40809.0
2023-04-05 11:30:00,103.24,103.31,103.22,103.29,82792.0,98.6824,98.7493,98.6633,98.7302,82792.0
2023-04-05 11:35:00,103.28,103.4,103.27,103.35,76522.0,98.7207,98.8354,98.7111,98.7876,76522.0
2023-04-05 11:40:00,103.34,103.35,103.29,103.32,45256.0,98.778,98.7876,98.7302,98.7589,45256.0
2023-04-05 11:45:00,103.32,103.35,103.23,103.28,62772.0,98.7589,98.7876,98.6729,98.7207,62772.0
2023-04-05 11:50:00,103.28,103.31,103.2,103.2,30948.0,98.7207,98.7493,98.6442,98.6442,30948.0
2023-04-05 11:55:00,103.2,103.25,103.15,103.24,24861.0,98.6442,98.692,98.5964,98.6824,24861.0
2023-04-05 12:00:00,103.24,103.26,103.18,103.2,22476.0,98.6824,98.7015,98.6251,98.6442,22476.0
2023-04-05 12:05:00,103.18,103.21,103.14,103.2,114153.0,98.6251,98.6538,98.5868,98.6442,114153.0
2023-04-05 12:10:00,103.21,103.29,103.19,103.28,13423.0,98.6538,98.7302,98.6346,98.7207,13423.0
2023-04-05 12:15:00,103.29,103.39,103.24,103.38,18792.0,98.7302,98.8258,98.6824,98.8162,18792.0
2023-04-05 12:20:00,103.38,103.38,103.26,103.27,26345.0,98.8162,98.8162,98.7015,98.7111,26345.0
2023-04-05 12:25:00,103.26,103.28,103.17,103.23,32621.0,98.7015,98.7207,98.6155,98.6729,32621.0
2023-04-05 12:30:00,103.23,103.36,103.19,103.35,12845.0,98.6729,98.7971,98.6346,98.7876,12845.0
2023-04-05 12:35:00,103.37,103.41,103.3,103.41,169200.0,98.8067,98.8449,98.7398,98.8449,169200.0
2023-04-05 12:40:00,103.4,103.45,103.39,103.45,14752.0,98.8354,98.8832,98.8258,98.8832,14752.0
2023-04-05 12:45:00,103.45,103.46,103.34,103.36,10823.0,98.8832,98.8927,98.778,98.7971,10823.0
2023-04-05 12:50:00,103.36,103.43,103.31,103.41,20181.0,98.7971,98.864,98.7493,98.8449,20181.0
2023-04-05 12:55:00,103.41,103.42,103.33,103.37,24096.0,98.8449,98.8545,98.7685,98.8067,24096.0
2023-04-05 13:00:00,103.38,103.39,103.31,103.38,21090.0,98.8162,98.8258,98.7493,98.8162,21090.0
2023-04-05 13:05:00,103.39,103.4,103.34,103.35,22665.0,98.8258,98.8354,98.778,98.7876,22665.0
2023-04-05 13:10:00,103.35,103.4,103.33,103.36,24221.0,98.7876,98.8354,98.7685,98.7971,24221.0
2023-04-05 13:15:00,103.36,103.39,103.35,103.36,18349.0,98.7971,98.8258,98.7876,98.7971,18349.0
2023-04-05 13:20:00,103.38,103.4,103.3,103.34,22266.0,98.8162,98.8354,98.7398,98.778,22266.0
2023-04-05 13:25:00,103.35,103.4,103.32,103.37,25214.0,98.7876,98.8354,98.7589,98.8067,25214.0
2023-04-05 13:30:00,103.38,103.42,103.37,103.39,54224.0,98.8162,98.8545,98.8067,98.8258,54224.0
2023-04-05 13:35:00,103.4,103.53,103.39,103.52,38926.0,98.8354,98.9596,98.8258,98.9501,38926.0
2023-04-05 13:40:00,103.52,103.52,103.42,103.43,22776.0,98.9501,98.9501,98.8545,98.864,22776.0
2023-04-05 13:45:00,103.43,103.5,103.42,103.47,138208.0,98.864,98.9309,98.8545,98.9023,138208.0
2023-04-05 13:50:00,103.47,103.68,103.45,103.67,104565.0,98.9023,99.103,98.8832,99.0934,104565.0
2023-04-05 13:55:00,103.69,103.77,103.66,103.76,43503.0,99.1126,99.189,99.0839,99.1795,43503.0
2023-04-05 14:00:00,103.77,103.86,103.75,103.81,41380.0,99.189,99.2751,99.1699,99.2273,41380.0
2023-04-05 14:05:00,103.82,103.95,103.75,103.92,99547.0,99.2368,99.3611,99.1699,99.3324,99547.0
2023-04-05 14:10:00,103.92,104.0,103.84,103.96,76365.0,99.3324,99.4089,99.2559,99.3706,76365.0
2023-04-05 14:15:00,103.97,104.02,103.95,104.0,31768.0,99.3802,99.428,99.3611,99.4089,31768.0
2023-04-05 14:20:00,104.01,104.01,103.95,103.98,31574.0,99.4184,99.4184,99.3611,99.3898,31574.0
2023-04-05 14:25:00,103.98,104.06,103.97,104.0,40861.0,99.3898,99.4662,99.3802,99.4089,40861.0
2023-04-05 14:30:00,103.99,104.06,103.95,104.03,59078.0,99.3993,99.4662,99.3611,99.4376,59078.0
2023-04-05 14:35:00,104.02,104.12,103.97,104.12,35779.0,99.428,99.5236,99.3802,99.5236,35779.0
2023-04-05 14:40:00,104.12,104.14,104.06,104.12,61155.0,99.5236,99.5427,99.4662,99.5236,61155.0
2023-04-05 14:45:00,104.12,104.26,104.1,104.25,49937.0,99.5236,99.6574,99.5045,99.6478,49937.0
2023-04-05 14:50:00,104.25,104.26,104.09,104.1,35706.0,99.6478,99.6574,99.4949,99.5045,35706.0
2023-04-05 14:55:00,104.1,104.15,104.06,104.06,31960.0,99.5045,99.5523,99.4662,99.4662,31960.0
2023-04-05 15:00:00,104.05,104.09,104.04,104.07,31556.0,99.4567,99.4949,99.4471,99.4758,31556.0
2023-04-05 15:05:00,104.07,104.08,104.03,104.08,57322.0,99.4758,99.4853,99.4376,99.4853,57322.0
2023-04-05 15:10:00,104.08,104.08,104.02,104.06,50489.0,99.4853,99.4853,99.428,99.4662,50489.0
2023-04-05 15:15:00,104.07,104.08,104.01,104.06,49492.0,99.4758,99.4853,99.4184,99.4662,49492.0
2023-04-05 15:20:00,104.06,104.12,104.0,104.1,70749.0,99.4662,99.5236,99.4089,99.5045,70749.0
2023-04-05 15:25:00,104.11,104.12,103.98,104.0,55624.0,99.514,99.5236,99.3898,99.4089,55624.0
2023-04-05 15:30:00,104.01,104.12,103.99,104.07,72764.0,99.4184,99.5236,99.3993,99.4758,72764.0
2023-04-05 15:35:00,104.07,104.11,103.95,103.98,78038.0,99.4758,99.514,99.3611,99.3898,78038.0
2023-04-05 15:40:00,103.98,104.12,103.95,104.12,53047.0,99.3898,99.5236,99.3611,99.5236,53047.0
2023-04-05 15:45:00,104.12,104.19,104.09,104.12,81244.0,99.5236,99.5905,99.4949,99.5236,81244.0
2023-04-05 15:50:00,104.13,104.19,104.09,104.12,117300.0,99.5331,99.5905,99.4949,99.5236,117300.0
2023-04-05 15:55:00,104.13,104.29,104.06,104.23,395506.0,99.5331,99.6861,99.4662,99.6287,395506.0
2023-04-06 09:30:00,104.49,104.86,104.33,104.76,126732.0,99.8772,100.2309,99.7243,100.1353,126732.0
2023-04-06 09:35:00,104.79,104.87,104.57,104.6,38366.0,100.164,100.2405,99.9537,99.9824,38366.0
2023-04-06 09:40:00,104.59,104.63,104.41,104.52,27410.0,99.9728,100.0111,99.8008,99.9059,27410.0
2023-04-06 09:45:00,104.49,104.56,104.46,104.51,27796.0,99.8772,99.9442,99.8486,99.8964,27796.0
2023-04-06 09:50:00,104.51,104.55,104.45,104.51,77289.0,99.8964,99.9346,99.839,99.8964,77289.0
2023-04-06 09:55:00,104.51,104.58,104.4,104.58,74499.0,99.8964,99.9633,99.7912,99.9633,74499.0
2023-04-06 10:00:00,104.61,104.61,104.18,104.24,30665.0,99.9919,99.9919,99.5809,99.6383,30665.0
2023-04-06 10:05:00,104.25,104.35,104.23,104.24,22577.0,99.6478,99.7434,99.6287,99.6383,22577.0
2023-04-06 10:10:00,104.25,104.39,104.19,104.38,78374.0,99.6478,99.7817,99.5905,99.7721,78374.0
2023-04-06 10:15:00,104.39,104.5,104.31,104.5,38596.0,99.7817,99.8868,99.7052,99.8868,38596.0
2023-04-06 10:20:00,104.48,104.5,104.31,104.34,53666.0,99.8677,99.8868,99.7052,99.7339,53666.0
2023-04-06 10:25:00,104.33,104.47,104.3,104.47,117549.0,99.7243,99.8581,99.6956,99.8581,117549.0
2023-04-06 10:30:00,104.46,104.67,104.45,104.66,34465.0,99.8486,100.0493,99.839,100.0397,34465.0
2023-04-06 10:35:00,104.67,104.7,104.59,104.68,44656.0,100.0493,100.078,99.9728,100.0589,44656.0
2023-04-06 10:40:00,104.68,104.7,104.52,104.53,31793.0,100.0589,100.078,99.9059,99.9155,31793.0
2023-04-06 10:45:00,104.53,104.56,104.48,104.5,24558.0,99.9155,99.9442,99.8677,99.8868,24558.0
2023-04-06 10:50:00,104.51,104.53,104.42,104.45,30178.0,99.8964,99.9155,99.8103,99.839,30178.0
2023-04-06 10:55:00,104.44,104.5,104.35,104.5,95279.0,99.8295,99.8868,99.7434,99.8868,95279.0
2023-04-06 11:00:00,104.51,104.62,104.47,104.6,40676.0,99.8964,100.0015,99.8581,99.9824,40676.0
2023-04-06 11:05:00,104.6,104.68,104.59,104.66,17486.0,99.9824,100.0589,99.9728,100.0397,17486.0
2023-04-06 11:10:00,104.66,104.72,104.64,104.66,21133.0,100.0397,100.0971,100.0206,100.0397,21133.0
2023-04-06 11:15:00,104.66,104.66,104.53,104.61,31016.0,100.0397,100.0397,99.9155,99.9919,31016.0
2023-04-06 11:20:00,104.61,104.66,104.55,104.66,57829.0,99.9919,100.0397,99.9346,100.0397,57829.0
2023-04-06 11:25:00,104.65,104.76,104.6,104.7,50595.0,100.0302,100.1353,99.9824,100.078,50595.0
2023-04-06 11:30:00,104.71,104.86,104.71,104.85,19390.0,100.0875,100.2309,100.0875,100.2214,19390.0
2023-04-06 11:35:00,104.86,104.92,104.82,104.88,24923.0,100.2309,100.2883,100.1927,100.25,24923.0
2023-04-06 11:40:00,104.87,104.99,104.86,104.95,21733.0,100.2405,100.3552,100.2309,100.3169,21733.0
2023-04-06 11:45:00,104.96,104.98,104.9,104.91,21986.0,100.3265,100.3456,100.2691,100.2787,21986.0
2023-04-06 11:50:00,104.91,104.94,104.85,104.9,17196.0,100.2787,100.3074,100.2214,100.2691,17196.0
2023-04-06 11:55:00,104.89,104.89,104.84,104.85,12832.0,100.2596,100.2596,100.2118,100.2214,12832.0
2023-04-06 12:00:00,104.86,104.91,104.81,104.82,22327.0,100.2309,100.2787,100.1831,100.1927,22327.0
2023-04-06 12:05:00,104.83,104.87,104.74,104.75,16885.0,100.2022,100.2405,100.1162,100.1258,16885.0
2023-04-06 12:10:00,104.75,104.91,104.74,104.91,21970.0,100.1258,100.2787,100.1162,100.2787,21970.0
2023-04-06 12:15:00,104.91,104.99,104.89,104.98,33498.0,100.2787,100.3552,100.2596,100.3456,33498.0
2023-04-06 12:20:00,104.97,104.98,104.9,104.93,14492.0,100.3361,100.3456,100.2691,100.2978,14492.0
2023-04-06 12:25:00,104.93,104.96,104.92,104.94,26970.0,100.2978,100.3265,100.2883,100.3074,26970.0
2023-04-06 12:30:00,104.94,105.08,104.93,105.04,26585.0,100.3074,100.4412,100.2978,100.403,26585.0
2023-04-06 12:35:00,105.06,105.15,105.05,105.14,40661.0,100.4221,100.5081,100.4125,100.4986,40661.0
2023-04-06 12:40:00,105.13,105.2,105.1,105.18,38607.0,100.489,100.5559,100.4603,100.5368,38607.0
2023-04-06 12:45:00,105.17,105.17,105.09,105.12,18194.0,100.5272,100.5272,100.4508,100.4794,18194.0
2023-04-06 12:50:00,105.13,105.21,105.12,105.2,12936.0,100.489,100.5655,100.4794,100.5559,12936.0
2023-04-06 12:55:00,105.2,105.27,105.2,105.27,19378.0,100.5559,100.6228,100.5559,100.6228,19378.0
2023-04-06 13:00:00,105.26,105.37,105.25,105.33,27842.0,100.6133,100.7184,100.6037,100.6802,27842.0
2023-04-06 13:05:00,105.34,105.37,105.31,105.36,18221.0,100.6897,100.7184,100.661,100.7088,18221.0
2023-04-06 13:10:00,105.35,105.37,105.33,105.35,19568.0,100.6993,100.7184,100.6802,100.6993,19568.0
2023-04-06 13:15:00,105.35,105.44,105.35,105.43,28531.0,100.6993,100.7853,100.6993,100.7757,28531.0
2023-04-06 13:20:00,105.44,105.48,105.4,105.4,26140.0,100.7853,100.8235,100.7471,100.7471,26140.0
2023-04-06 13:25:00,105.39,105.5,105.38,105.5,70344.0,100.7375,100.8427,100.728,100.8427,70344.0
2023-04-06 13:30:00,105.5,105.55,105.29,105.32,159872.0,100.8427,100.8905,100.6419,100.6706,159872.0
2023-04-06 13:35:00,105.31,105.35,105.24,105.26,15664.0,100.661,100.6993,100.5941,100.6133,15664.0
2023-04-06 13:40:00,105.27,105.34,105.22,105.31,32971.0,100.6228,100.6897,100.575,100.661,32971.0
2023-04-06 13:45:00,105.3,105.3,105.25,105.27,16873.0,100.6515,100.6515,100.6037,100.6228,16873.0
2023-04-06 13:50:00,105.27,105.3,105.21,105.26,26037.0,100.6228,100.6515,100.5655,100.6133,26037.0
2023-04-06 13:55:00,105.25,105.28,105.24,105.26,30249.0,100.6037,100.6324,100.5941,100.6133,30249.0
2023-04-06 14:00:00,105.27,105.3,105.24,105.27,19787.0,100.6228,100.6515,100.5941,100.6228,19787.0
2023-04-06 14:05:00,105.27,105.32,105.25,105.32,18953.0,100.6228,100.6706,100.6037,100.6706,18953.0
2023-04-06 14:10:00,105.32,105.34,105.27,105.3,18655.0,100.6706,100.6897,100.6228,100.6515,18655.0
2023-04-06 14:15:00,105.3,105.34,105.28,105.32,17094.0,100.6515,100.6897,100.6324,100.6706,17094.0
2023-04-06 14:20:00,105.32,105.32,105.26,105.28,17760.0,100.6706,100.6706,100.6133,100.6324,17760.0
2023-04-06 14:25:00,105.27,105.27,105.14,105.2,26366.0,100.6228,100.6228,100.4986,100.5559,26366.0
2023-04-06 14:30:00,105.2,105.3,105.2,105.3,21460.0,100.5559,100.6515,100.5559,100.6515,21460.0
2023-04-06 14:35:00,105.3,105.34,105.28,105.32,21341.0,100.6515,100.6897,100.6324,100.6706,21341.0
2023-04-06 14:40:00,105.32,105.34,105.15,105.18,94445.0,100.6706,100.6897,100.5081,100.5368,94445.0
2023-04-06 14:45:00,105.18,105.2,105.12,105.18,31729.0,100.5368,100.5559,100.4794,100.5368,31729.0
2023-04-06 14:50:00,105.18,105.22,105.15,105.2,52690.0,100.5368,100.575,100.5081,100.5559,52690.0
2023-04-06 14:55:00,105.2,105.2,105.1,105.15,29388.0,100.5559,100.5559,100.4603,100.5081,29388.0
2023-04-06 15:00:00,105.15,105.18,105.11,105.12,27871.0,100.5081,100.5368,100.4699,100.4794,27871.0
2023-04-06 15:05:00,105.12,105.13,105.01,105.07,30220.0,100.4794,100.489,100.3743,100.4316,30220.0
2023-04-06 15:10:00,105.07,105.1,104.97,105.0,40690.0,100.4316,100.4603,100.3361,100.3647,40690.0
2023-04-06 15:15:00,104.99,105.0,104.93,104.99,61480.0,100.3552,100.3647,100.2978,100.3552,61480.0
2023-04-06 15:20:00,104.98,105.09,104.97,105.01,53874.0,100.3456,100.4508,100.3361,100.3743,53874.0
2023-04-06 15:25:00,105.01,105.06,105.0,105.06,27226.0,100.3743,100.4221,100.3647,100.4221,27226.0
2023-04-06 15:30:00,105.06,105.11,105.02,105.07,36644.0,100.4221,100.4699,100.3838,100.4316,36644.0
2023-04-06 15:35:00,105.07,105.11,104.97,105.0,44365.0,100.4316,100.4699,100.3361,100.3647,44365.0
2023-04-06 15:40:00,104.99,105.03,104.93,105.0,46509.0,100.3552,100.3934,100.2978,100.3647,46509.0
2023-04-06 15:45:00,105.0,105.08,104.98,105.03,125001.0,100.3647,100.4412,100.3456,100.3934,125001.0
2023-04-06 15:50:00,105.05,105.05,104.87,105.0,196137.0,100.4125,100.4125,100.2405,100.3647,196137.0
2023-04-06 15:55:00,105.0,105.04,104.92,104.92,271640.0,100.3647,100.403,100.2883,100.2883,271640.0
2023-04-10 09:30:00,104.42,104.91,103.78,103.87,118682.0,99.8103,100.2787,99.1986,99.2846,118682.0
2023-04-10 09:35:00,103.89,104.08,103.8,103.95,107089.0,99.3037,99.4853,99.2177,99.3611,107089.0
2023-04-10 09:40:00,103.93,104.23,103.9,104.17,19619.0,99.342,99.6287,99.3133,99.5714,19619.0
2023-04-10 09:45:00,104.18,104.22,104.1,104.19,54272.0,99.5809,99.6192,99.5045,99.5905,54272.0
2023-04-10 09:50:00,104.16,104.25,104.12,104.21,54739.0,99.5618,99.6478,99.5236,99.6096,54739.0
2023-04-10 09:55:00,104.22,104.32,104.17,104.3,59296.0,99.6192,99.7148,99.5714,99.6956,59296.0
2023-04-10 10:00:00,104.3,104.39,104.25,104.38,43525.0,99.6956,99.7817,99.6478,99.7721,43525.0
2023-04-10 10:05:00,104.37,104.43,104.32,104.33,31843.0,99.7625,99.8199,99.7148,99.7243,31843.0
2023-04-10 10:10:00,104.33,104.33,104.17,104.23,75407.0,99.7243,99.7243,99.5714,99.6287,75407.0
2023-04-10 10:15:00,104.25,104.27,104.16,104.25,44443.0,99.6478,99.667,99.5618,99.6478,44443.0
2023-04-10 10:20:00,104.25,104.25,104.02,104.04,18484.0,99.6478,99.6478,99.428,99.4471,18484.0
2023-04-10 10:25:00,104.03,104.07,103.84,103.84,13664.0,99.4376,99.4758,99.2559,99.2559,13664.0
2023-04-10 10:30:00,103.86,103.98,103.78,103.93,28747.0,99.2751,99.3898,99.1986,99.342,28747.0
2023-04-10 10:35:00,103.92,104.08,103.88,104.03,38212.0,99.3324,99.4853,99.2942,99.4376,38212.0
2023-04-10 10:40:00,104.04,104.07,104.0,104.06,18428.0,99.4471,99.4758,99.4089,99.4662,18428.0
2023-04-10 10:45:00,104.04,104.11,103.97,104.08,110613.0,99.4471,99.514,99.3802,99.4853,110613.0
2023-04-10 10:50:00,104.03,104.03,103.73,103.82,10689.0,99.4376,99.4376,99.1508,99.2368,10689.0
2023-04-10 10:55:00,103.83,103.88,103.69,103.87,40205.0,99.2464,99.2942,99.1126,99.2846,40205.0
2023-04-10 11:00:00,103.86,103.91,103.79,103.83,103959.0,99.2751,99.3228,99.2081,99.2464,103959.0
2023-04-10 11:05:00,103.83,103.96,103.76,103.89,161129.0,99.2464,99.3706,99.1795,99.3037,161129.0
2023-04-10 11:10:00,103.87,103.9,103.74,103.8,36198.0,99.2846,99.3133,99.1604,99.2177,36198.0
2023-04-10 11:15:00,103.81,103.81,103.57,103.58,40958.0,99.2273,99.2273,98.9979,99.0074,40958.0
2023-04-10 11:20:00,103.56,103.74,103.53,103.72,38831.0,98.9883,99.1604,98.9596,99.1412,38831.0
2023-04-10 11:25:00,103.73,103.75,103.6,103.6,34149.0,99.1508,99.1699,99.0265,99.0265,34149.0
2023-04-10 11:30:00,103.6,103.62,103.55,103.57,23948.0,99.0265,99.0457,98.9787,98.9979,23948.0
2023-04-10 11:35:00,103.57,103.57,103.46,103.49,12433.0,98.9979,98.9979,98.8927,98.9214,12433.0
2023-04-10 11:40:00,103.5,103.66,103.47,103.66,26826.0,98.9309,99.0839,98.9023,99.0839,26826.0
2023-04-10 11:45:00,103.65,103.69,103.59,103.64,22095.0,99.0743,99.1126,99.017,99.0648,22095.0
2023-04-10 11:50:00,103.63,103.63,103.44,103.45,35155.0,99.0552,99.0552,98.8736,98.8832,35155.0
2023-04-10 11:55:00,103.44,103.5,103.42,103.43,26790.0,98.8736,98.9309,98.8545,98.864,26790.0
2023-04-10 12:00:00,103.42,103.47,103.38,103.38,29088.0,98.8545,98.9023,98.8162,98.8162,29088.0
2023-04-10 12:05:00,103.39,103.39,103.18,103.22,55049.0,98.8258,98.8258,98.6251,98.6633,55049.0
2023-04-10 12:10:00,103.23,103.26,103.19,103.23,28093.0,98.6729,98.7015,98.6346,98.6729,28093.0
2023-04-10 12:15:00,103.22,103.33,103.22,103.24,14379.0,98.6633,98.7685,98.6633,98.6824,14379.0
2023-04-10 12:20:00,103.23,103.3,103.18,103.18,46881.0,98.6729,98.7398,98.6251,98.6251,46881.0
2023-04-10 12:25:00,103.19,103.19,103.06,103.07,14220.0,98.6346,98.6346,98.5104,98.5199,14220.0
2023-04-10 12:30:00,103.06,103.27,103.06,103.22,36596.0,98.5104,98.7111,98.5104,98.6633,36596.0
2023-04-10 12:35:00,103.23,103.49,103.23,103.47,25283.0,98.6729,98.9214,98.6729,98.9023,25283.0
2023-04-10 12:40:00,103.46,103.5,103.42,103.46,22251.0,98.8927,98.9309,98.8545,98.8927,22251.0
2023-04-10 12:45:00,103.46,103.54,103.4,103.43,31603.0,98.8927,98.9692,98.8354,98.864,31603.0
2023-04-10 12:50:00,103.42,103.44,103.35,103.36,14529.0,98.8545,98.8736,98.7876,98.7971,14529.0
2023-04-10 12:55:00,103.36,103.39,103.34,103.38,16152.0,98.7971,98.8258,98.778,98.8162,16152.0
2023-04-10 13:00:00,103.37,103.38,103.31,103.32,30750.0,98.8067,98.8162,98.7493,98.7589,30750.0
2023-04-10 13:05:00,103.32,103.45,103.31,103.42,17164.0,98.7589,98.8832,98.7493,98.8545,17164.0
2023-04-10 13:10:00,103.42,103.47,103.39,103.42,17388.0,98.8545,98.9023,98.8258,98.8545,17388.0
2023-04-10 13:15:00,103.42,103.43,103.39,103.41,16651.0,98.8545,98.864,98.8258,98.8449,16651.0
2023-04-10 13:20:00,103.41,103.41,103.3,103.32,26588.0,98.8449,98.8449,98.7398,98.7589,26588.0
2023-04-10 13:25:00,103.33,103.35,103.22,103.3,28186.0,98.7685,98.7876,98.6633,98.7398,28186.0
2023-04-10 13:30:00,103.3,103.35,103.25,103.29,34992.0,98.7398,98.7876,98.692,98.7302,34992.0
2023-04-10 13:35:00,103.27,103.34,103.25,103.32,17847.0,98.7111,98.778,98.692,98.7589,17847.0
2023-04-10 13:40:00,103.32,103.33,103.26,103.3,18976.0,98.7589,98.7685,98.7015,98.7398,18976.0
2023-04-10 13:45:00,103.3,103.49,103.24,103.47,40547.0,98.7398,98.9214,98.6824,98.9023,40547.0
2023-04-10 13:50:00,103.47,103.52,103.46,103.5,27733.0,98.9023,98.9501,98.8927,98.9309,27733.0
2023-04-10 13:55:00,103.5,103.62,103.49,103.56,37439.0,98.9309,99.0457,98.9214,98.9883,37439.0
2023-04-10 14:00:00,103.58,103.58,103.43,103.45,12182.0,99.0074,99.0074,98.864,98.8832,12182.0
2023-04-10 14:05:00,103.45,103.45,103.33,103.33,14881.0,98.8832,98.8832,98.7685,98.7685,14881.0
2023-04-10 14:10:00,103.35,103.45,103.28,103.28,24720.0,98.7876,98.8832,98.7207,98.7207,24720.0
2023-04-10 14:15:00,103.29,103.35,103.27,103.28,26265.0,98.7302,98.7876,98.7111,98.7207,26265.0
2023-04-10 14:20:00,103.28,103.37,103.27,103.28,34048.0,98.7207,98.8067,98.7111,98.7207,34048.0
2023-04-10 14:25:00,103.27,103.3,103.24,103.3,21055.0,98.7111,98.7398,98.6824,98.7398,21055.0
2023-04-10 14:30:00,103.31,103.42,103.31,103.34,18355.0,98.7493,98.8545,98.7493,98.778,18355.0
2023-04-10 14:35:00,103.34,103.36,103.27,103.29,15169.0,98.778,98.7971,98.7111,98.7302,15169.0
2023-04-10 14:40:00,103.28,103.3,103.22,103.24,18691.0,98.7207,98.7398,98.6633,98.6824,18691.0
2023-04-10 14:45:00,103.23,103.32,103.23,103.3,31665.0,98.6729,98.7589,98.6729,98.7398,31665.0
2023-04-10 14:50:00,103.31,103.36,103.27,103.3,19968.0,98.7493,98.7971,98.7111,98.7398,19968.0
2023-04-10 14:55:00,103.3,103.4,103.3,103.38,24956.0,98.7398,98.8354,98.7398,98.8162,24956.0
2023-04-10 15:00:00,103.4,103.46,103.38,103.42,24720.0,98.8354,98.8927,98.8162,98.8545,24720.0
2023-04-10 15:05:00,103.42,103.45,103.39,103.44,22961.0,98.8545,98.8832,98.8258,98.8736,22961.0
2023-04-10 15:10:00,103.45,103.46,103.38,103.39,26443.0,98.8832,98.8927,98.8162,98.8258,26443.0
2023-04-10 15:15:00,103.39,103.58,103.39,103.57,35271.0,98.8258,99.0074,98.8258,98.9979,35271.0
2023-04-10 15:20:00,103.56,103.58,103.45,103.51,41953.0,98.9883,99.0074,98.8832,98.9405,41953.0
2023-04-10 15:25:00,103.5,103.53,103.49,103.5,36922.0,98.9309,98.9596,98.9214,98.9309,36922.0
2023-04-10 15:30:00,103.51,103.55,103.42,103.43,42275.0,98.9405,98.9787,98.8545,98.864,42275.0
2023-04-10 15:35:00,103.42,103.49,103.42,103.45,48774.0,98.8545,98.9214,98.8545,98.8832,48774.0
2023-04-10 15:40:00,103.44,103.52,103.43,103.45,52255.0,98.8736,98.9501,98.864,98.8832,52255.0
2023-04-10 15:45:00,103.45,103.54,103.43,103.53,66246.0,98.8832,98.9692,98.864,98.9596,66246.0
2023-04-10 15:50:00,103.53,103.59,103.47,103.5,107228.0,98.9596,99.017,98.9023,98.9309,107228.0
2023-04-10 15:55:00,103.5,103.7,103.5,103.7,272263.0,98.9309,99.1221,98.9309,99.1221,272263.0
2023-04-11 09:30:00,104.2,104.39,103.9,104.01,87782.0,99.6,99.7817,99.3133,99.4184,87782.0
2023-04-11 09:35:00,104.01,104.34,103.98,104.34,31883.0,99.4184,99.7339,99.3898,99.7339,31883.0
2023-04-11 09:40:00,104.3,104.5,104.19,104.34,36508.0,99.6956,99.8868,99.5905,99.7339,36508.0
2023-04-11 09:45:00,104.3,104.52,104.28,104.5,26501.0,99.6956,99.9059,99.6765,99.8868,26501.0
2023-04-11 09:50:00,104.52,104.61,104.42,104.48,61901.0,99.9059,99.9919,99.8103,99.8677,61901.0
2023-04-11 09:55:00,104.48,104.55,104.41,104.51,40795.0,99.8677,99.9346,99.8008,99.8964,40795.0
2023-04-11 10:00:00,104.53,104.54,104.41,104.44,33356.0,99.9155,99.925,99.8008,99.8295,33356.0
2023-04-11 10:05:00,104.43,104.59,104.43,104.57,41854.0,99.8199,99.9728,99.8199,99.9537,41854.0
2023-04-11 10:10:00,104.57,104.7,104.53,104.62,43538.0,99.9537,100.078,99.9155,100.0015,43538.0
2023-04-11 10:15:00,104.62,104.63,104.44,104.44,43737.0,100.0015,100.0111,99.8295,99.8295,43737.0
2023-04-11 10:20:00,104.44,104.48,104.24,104.25,26643.0,99.8295,99.8677,99.6383,99.6478,26643.0
2023-04-11 10:25:00,104.25,104.33,104.23,104.32,34351.0,99.6478,99.7243,99.6287,99.7148,34351.0
2023-04-11 10:30:00,104.32,104.34,104.23,104.34,34618.0,99.7148,99.7339,99.6287,99.7339,34618.0
2023-04-11 10:35:00,104.33,104.34,104.16,104.2,53477.0,99.7243,99.7339,99.5618,99.6,53477.0
2023-04-11 10:40:00,104.2,104.2,104.04,104.13,52969.0,99.6,99.6,99.4471,99.5331,52969.0
2023-04-11 10:45:00,104.15,104.2,104.15,104.19,21188.0,99.5523,99.6,99.5523,99.5905,21188.0
2023-04-11 10:50:00,104.18,104.2,104.12,104.19,25244.0,99.5809,99.6,99.5236,99.5905,25244.0
2023-04-11 10:55:00,104.2,104.2,104.1,104.19,56666.0,99.6,99.6,99.5045,99.5905,56666.0
2023-04-11 11:00:00,104.21,104.25,104.19,104.22,32953.0,99.6096,99.6478,99.5905,99.6192,32953.0
2023-04-11 11:05:00,104.22,104.29,104.21,104.29,22164.0,99.6192,99.6861,99.6096,99.6861,22164.0
2023-04-11 11:10:00,104.28,104.29,104.22,104.24,29792.0,99.6765,99.6861,99.6192,99.6383,29792.0
2023-04-11 11:15:00,104.23,104.25,104.17,104.18,20307.0,99.6287,99.6478,99.5714,99.5809,20307.0
2023-04-11 11:20:00,104.17,104.2,104.1,104.2,23154.0,99.5714,99.6,99.5045,99.6,23154.0
2023-04-11 11:25:00,104.2,104.21,104.13,104.17,26288.0,99.6,99.6096,99.5331,99.5714,26288.0
2023-04-11 11:30:00,104.17,104.23,104.13,104.15,28407.0,99.5714,99.6287,99.5331,99.5523,28407.0
2023-04-11 11:35:00,104.15,104.17,104.1,104.15,47169.0,99.5523,99.5714,99.5045,99.5523,47169.0
2023-04-11 11:40:00,104.15,104.16,104.05,104.06,33472.0,99.5523,99.5618,99.4567,99.4662,33472.0
2023-04-11 11:45:00,104.06,104.06,104.0,104.03,44582.0,99.4662,99.4662,99.4089,99.4376,44582.0
2023-04-11 11:50:00,104.03,104.11,103.97,104.09,42730.0,99.4376,99.514,99.3802,99.4949,42730.0
2023-04-11 11:55:00,104.09,104.11,104.02,104.03,52690.0,99.4949,99.514,99.428,99.4376,52690.0
2023-04-11 12:00:00,104.02,104.05,103.94,103.95,40751.0,99.428,99.4567,99.3515,99.3611,40751.0
2023-04-11 12:05:00,103.96,103.97,103.72,103.77,71104.0,99.3706,99.3802,99.1412,99.189,71104.0
2023-04-11 12:10:00,103.77,103.79,103.62,103.76,69683.0,99.189,99.2081,99.0457,99.1795,69683.0
2023-04-11 12:15:00,103.76,103.82,103.73,103.78,51640.0,99.1795,99.2368,99.1508,99.1986,51640.0
2023-04-11 12:20:00,103.78,103.78,103.63,103.65,89513.0,99.1986,99.1986,99.0552,99.0743,89513.0
2023-04-11 12:25:00,103.65,103.65,103.55,103.56,65300.0,99.0743,99.0743,98.9787,98.9883,65300.0
2023-04-11 12:30:00,103.56,103.69,103.55,103.68,64723.0,98.9883,99.1126,98.9787,99.103,64723.0
2023-04-11 12:35:00,103.67,103.68,103.53,103.54,40451.0,99.0934,99.103,98.9596,98.9692,40451.0
2023-04-11 12:40:00,103.53,103.59,103.51,103.53,46996.0,98.9596,99.017,98.9405,98.9596,46996.0
2023-04-11 12:45:00,103.53,103.6,103.51,103.59,33948.0,98.9596,99.0265,98.9405,99.017,33948.0
2023-04-11 12:50:00,103.59,103.67,103.57,103.59,30370.0,99.017,99.0934,98.9979,99.017,30370.0
2023-04-11 12:55:00,103.59,103.59,103.45,103.47,36822.0,99.017,99.017,98.8832,98.9023,36822.0
2023-04-11 13:00:00,103.47,103.55,103.42,103.48,27226.0,98.9023,98.9787,98.8545,98.9118,27226.0
2023-04-11 13:05:00,103.48,103.61,103.47,103.58,37682.0,98.9118,99.0361,98.9023,99.0074,37682.0
2023-04-11 13:10:00,103.58,103.59,103.53,103.55,24310.0,99.0074,99.017,98.9596,98.9787,24310.0
2023-04-11 13:15:00,103.54,103.58,103.54,103.57,24202.0,98.9692,99.0074,98.9692,98.9979,24202.0
2023-04-11 13:20:00,103.58,103.62,103.57,103.6,18587.0,99.0074,99.0457,98.9979,99.0265,18587.0
2023-04-11 13:25:00,103.6,103.67,103.59,103.65,16770.0,99.0265,99.0934,99.017,99.0743,16770.0
2023-04-11 13:30:00,103.66,103.75,103.64,103.67,28407.0,99.0839,99.1699,99.0648,99.0934,28407.0
2023-04-11 13:35:00,103.67,103.74,103.63,103.64,48905.0,99.0934,99.1604,99.0552,99.0648,48905.0
2023-04-11 13:40:00,103.64,103.65,103.53,103.54,10585.0,99.0648,99.0743,98.9596,98.9692,10585.0
2023-04-11 13:45:00,103.55,103.56,103.52,103.54,16109.0,98.9787,98.9883,98.9501,98.9692,16109.0
2023-04-11 13:50:00,103.54,103.57,103.48,103.54,20254.0,98.9692,98.9979,98.9118,98.9692,20254.0
2023-04-11 13:55:00,103.54,103.54,103.46,103.47,12309.0,98.9692,98.9692,98.8927,98.9023,12309.0
2023-04-11 14:00:00,103.48,103.57,103.46,103.53,24607.0,98.9118,98.9979,98.8927,98.9596,24607.0
2023-04-11 14:05:00,103.53,103.56,103.48,103.52,15260.0,98.9596,98.9883,98.9118,98.9501,15260.0
2023-04-11 14:10:00,103.51,103.51,103.43,103.44,13240.0,98.9405,98.9405,98.864,98.8736,13240.0
2023-04-11 14:15:00,103.44,103.53,103.43,103.53,18972.0,98.8736,98.9596,98.864,98.9596,18972.0
2023-04-11 14:20:00,103.53,103.55,103.5,103.53,32409.0,98.9596,98.9787,98.9309,98.9596,32409.0
2023-04-11 14:25:00,103.53,103.54,103.47,103.49,17741.0,98.9596,98.9692,98.9023,98.9214,17741.0
2023-04-11 14:30:00,103.49,103.53,103.41,103.41,20998.0,98.9214,98.9596,98.8449,98.8449,20998.0
2023-04-11 14:35:00,103.41,103.42,103.29,103.36,17091.0,98.8449,98.8545,98.7302,98.7971,17091.0
2023-04-11 14:40:00,103.39,103.43,103.37,103.4,18455.0,98.8258,98.864,98.8067,98.8354,18455.0
2023-04-11 14:45:00,103.38,103.41,103.37,103.39,16304.0,98.8162,98.8449,98.8067,98.8258,16304.0
2023-04-11 14:50:00,103.38,103.39,103.3,103.31,13216.0,98.8162,98.8258,98.7398,98.7493,13216.0
2023-04-11 14:55:00,103.3,103.34,103.28,103.33,20033.0,98.7398,98.778,98.7207,98.7685,20033.0
2023-04-11 15:00:00,103.33,103.33,103.28,103.31,19711.0,98.7685,98.7685,98.7207,98.7493,19711.0
2023-04-11 15:05:00,103.3,103.33,103.29,103.3,30109.0,98.7398,98.7685,98.7302,98.7398,30109.0
2023-04-11 15:10:00,103.31,103.32,103.25,103.27,37770.0,98.7493,98.7589,98.692,98.7111,37770.0
2023-04-11 15:15:00,103.27,103.29,103.21,103.26,26825.0,98.7111,98.7302,98.6538,98.7015,26825.0
2023-04-11 15:20:00,103.26,103.33,103.24,103.33,38266.0,98.7015,98.7685,98.6824,98.7685,38266.0
2023-04-11 15:25:00,103.32,103.39,103.28,103.3,81948.0,98.7589,98.8258,98.7207,98.7398,81948.0
2023-04-11 15:30:00,103.31,103.4,103.28,103.4,69992.0,98.7493,98.8354,98.7207,98.8354,69992.0
2023-04-11 15:35:00,103.39,103.56,103.38,103.44,65946.0,98.8258,98.9883,98.8162,98.8736,65946.0
2023-04-11 15:40:00,103.43,103.47,103.37,103.39,34005.0,98.864,98.9023,98.8067,98.8258,34005.0
2023-04-11 15:45:00,103.39,103.4,103.21,103.21,64185.0,98.8258,98.8354,98.6538,98.6538,64185.0
2023-04-11 15:50:00,103.21,103.28,103.15,103.27,105620.0,98.6538,98.7207,98.5964,98.7111,105620.0
2023-04-11 15:55:00,103.27,103.34,103.09,103.31,274583.0,98.7111,98.778,98.539,98.7493,274583.0
2023-04-12 09:30:00,103.39,103.69,103.22,103.63,79577.0,98.8258,99.1126,98.6633,99.0552,79577.0
2023-04-12 09:35:00,103.66,103.81,103.55,103.6,28231.0,99.0839,99.2273,98.9787,99.0265,28231.0
2023-04-12 09:40:00,103.58,103.64,103.42,103.47,19575.0,99.0074,99.0648,98.8545,98.9023,19575.0
2023-04-12 09:45:00,103.5,103.51,103.24,103.34,26458.0,98.9309,98.9405,98.6824,98.778,26458.0
2023-04-12 09:50:00,103.33,103.46,103.32,103.45,20221.0,98.7685,98.8927,98.7589,98.8832,20221.0
2023-04-12 09:55:00,103.46,103.62,103.42,103.59,45317.0,98.8927,99.0457,98.8545,99.017,45317.0
2023-04-12 10:00:00,103.58,103.81,103.53,103.77,37473.0,99.0074,99.2273,98.9596,99.189,37473.0
2023-04-12 10:05:00,103.79,103.84,103.68,103.75,12421.0,99.2081,99.2559,99.103,99.1699,12421.0
2023-04-12 10:10:00,103.75,103.8,103.69,103.7,17166.0,99.1699,99.2177,99.1126,99.1221,17166.0
2023-04-12 10:15:00,103.69,103.74,103.56,103.57,16734.0,99.1126,99.1604,98.9883,98.9979,16734.0
2023-04-12 10:20:00,103.59,103.73,103.51,103.58,40846.0,99.017,99.1508,98.9405,99.0074,40846.0
2023-04-12 10:25:00,103.59,103.61,103.43,103.51,15514.0,99.017,99.0361,98.864,98.9405,15514.0
2023-04-12 10:30:00,103.5,103.52,103.31,103.33,23642.0,98.9309,98.9501,98.7493,98.7685,23642.0
2023-04-12 10:35:00,103.31,103.33,103.1,103.16,14705.0,98.7493,98.7685,98.5486,98.606,14705.0
2023-04-12 10:40:00,103.16,103.23,103.14,103.14,17007.0,98.606,98.6729,98.5868,98.5868,17007.0
2023-04-12 10:45:00,103.15,103.16,103.07,103.08,28292.0,98.5964,98.606,98.5199,98.5295,28292.0
2023-04-12 10:50:00,103.07,103.17,103.03,103.05,34800.0,98.5199,98.6155,98.4817,98.5008,34800.0
2023-04-12 10:55:00,103.03,103.03,102.85,102.97,32157.0,98.4817,98.4817,98.3096,98.4243,32157.0
2023-04-12 11:00:00,102.97,103.09,102.96,103.05,32980.0,98.4243,98.539,98.4148,98.5008,32980.0
2023-04-12 11:05:00,103.04,103.06,102.94,102.96,17786.0,98.4913,98.5104,98.3957,98.4148,17786.0
2023-04-12 11:10:00,102.96,102.96,102.77,102.82,18030.0,98.4148,98.4148,98.2332,98.281,18030.0
2023-04-12 11:15:00,102.81,102.86,102.77,102.79,24560.0,98.2714,98.3192,98.2332,98.2523,24560.0
2023-04-12 11:20:00,102.8,102.98,102.8,102.98,29947.0,98.2619,98.4339,98.2619,98.4339,29947.0
2023-04-12 11:25:00,102.98,103.04,102.94,103.03,14216.0,98.4339,98.4913,98.3957,98.4817,14216.0
2023-04-12 11:30:00,103.03,103.05,102.99,102.99,25000.0,98.4817,98.5008,98.4435,98.4435,25000.0
2023-04-12 11:35:00,102.98,103.04,102.94,102.95,18806.0,98.4339,98.4913,98.3957,98.4052,18806.0
2023-04-12 11:40:00,102.94,103.04,102.91,103.01,23546.0,98.3957,98.4913,98.367,98.4626,23546.0
2023-04-12 11:45:00,103.02,103.1,102.98,103.03,22313.0,98.4721,98.5486,98.4339,98.4817,22313.0
2023-04-12 11:50:00,103.04,103.07,102.98,103.05,11756.0,98.4913,98.5199,98.4339,98.5008,11756.0
2023-04-12 11:55:00,103.04,103.12,103.03,103.11,10084.0,98.4913,98.5677,98.4817,98.5582,10084.0
2023-04-12 12:00:00,103.11,103.16,103.07,103.1,14692.0,98.5582,98.606,98.5199,98.5486,14692.0
2023-04-12 12:05:00,103.1,103.1,102.97,103.07,53059.0,98.5486,98.5486,98.4243,98.5199,53059.0
2023-04-12 12:10:00,103.08,103.1,103.02,103.07,15321.0,98.5295,98.5486,98.4721,98.5199,15321.0
2023-04-12 12:15:00,103.08,103.11,103.03,103.11,11193.0,98.5295,98.5582,98.4817,98.5582,11193.0
2023-04-12 12:20:00,103.11,103.12,103.06,103.06,12216.0,98.5582,98.5677,98.5104,98.5104,12216.0
2023-04-12 12:25:00,103.07,103.12,103.06,103.09,14218.0,98.5199,98.5677,98.5104,98.539,14218.0
2023-04-12 12:30:00,103.09,103.11,103.02,103.03,38424.0,98.539,98.5582,98.4721,98.4817,38424.0
2023-04-12 12:35:00,103.02,103.09,102.96,103.07,19431.0,98.4721,98.539,98.4148,98.5199,19431.0
2023-04-12 12:40:00,103.08,103.08,102.93,102.96,18096.0,98.5295,98.5295,98.3861,98.4148,18096.0
2023-04-12 12:45:00,102.95,103.03,102.95,103.0,16856.0,98.4052,98.4817,98.4052,98.453,16856.0
2023-04-12 12:50:00,103.01,103.02,102.94,103.01,17015.0,98.4626,98.4721,98.3957,98.4626,17015.0
2023-04-12 12:55:00,103.0,103.04,102.98,103.02,20384.0,98.453,98.4913,98.4339,98.4721,20384.0
2023-04-12 13:00:00,103.02,103.08,102.94,103.08,30130.0,98.4721,98.5295,98.3957,98.5295,30130.0
2023-04-12 13:05:00,103.08,103.22,103.08,103.19,16051.0,98.5295,98.6633,98.5295,98.6346,16051.0
2023-04-12 13:10:00,103.2,103.33,103.19,103.31,16504.0,98.6442,98.7685,98.6346,98.7493,16504.0
2023-04-12 13:15:00,103.31,103.33,103.26,103.26,22532.0,98.7493,98.7685,98.7015,98.7015,22532.0
2023-04-12 13:20:00,103.26,103.36,103.23,103.31,19174.0,98.7015,98.7971,98.6729,98.7493,19174.0
2023-04-12 13:25:00,103.31,103.41,103.31,103.39,10290.0,98.7493,98.8449,98.7493,98.8258,10290.0
2023-04-12 13:30:00,103.41,103.45,103.35,103.35,20152.0,98.8449,98.8832,98.7876,98.7876,20152.0
2023-04-12 13:35:00,103.35,103.36,103.24,103.28,17642.0,98.7876,98.7971,98.6824,98.7207,17642.0
2023-04-12 13:40:00,103.28,103.35,103.27,103.33,12453.0,98.7207,98.7876,98.7111,98.7685,12453.0
2023-04-12 13:45:00,103.32,103.4,103.29,103.38,15565.0,98.7589,98.8354,98.7302,98.8162,15565.0
2023-04-12 13:50:00,103.36,103.4,103.35,103.35,13157.0,98.7971,98.8354,98.7876,98.7876,13157.0
2023-04-12 13:55:00,103.33,103.36,103.31,103.32,13867.0,98.7685,98.7971,98.7493,98.7589,13867.0
2023-04-12 14:00:00,103.29,103.42,103.26,103.39,17079.0,98.7302,98.8545,98.7015,98.8258,17079.0
2023-04-12 14:05:00,103.39,103.47,103.3,103.34,19927.0,98.8258,98.9023,98.7398,98.778,19927.0
2023-04-12 14:10:00,103.32,103.46,103.28,103.43,17790.0,98.7589,98.8927,98.7207,98.864,17790.0
2023-04-12 14:15:00,103.46,103.47,103.36,103.37,20750.0,98.8927,98.9023,98.7971,98.8067,20750.0
2023-04-12 14:20:00,103.38,103.42,103.28,103.3,14117.0,98.8162,98.8545,98.7207,98.7398,14117.0
2023-04-12 14:25:00,103.29,103.3,102.97,103.02,35456.0,98.7302,98.7398,98.4243,98.4721,35456.0
2023-04-12 14:30:00,103.01,103.03,102.85,102.9,25651.0,98.4626,98.4817,98.3096,98.3574,25651.0
2023-04-12 14:35:00,102.88,102.98,102.82,102.9,33395.0,98.3383,98.4339,98.281,98.3574,33395.0
2023-04-12 14:40:00,102.9,103.03,102.89,102.92,32212.0,98.3574,98.4817,98.3479,98.3766,32212.0
2023-04-12 14:45:00,102.93,102.96,102.71,102.72,57977.0,98.3861,98.4148,98.1758,98.1854,57977.0
2023-04-12 14:50:00,102.72,102.77,102.66,102.76,20327.0,98.1854,98.2332,98.128,98.2236,20327.0
2023-04-12 14:55:00,102.76,102.82,102.7,102.71,22712.0,98.2236,98.281,98.1663,98.1758,22712.0
2023-04-12 15:00:00,102.71,102.79,102.6,102.61,42112.0,98.1758,98.2523,98.0707,98.0802,42112.0
2023-04-12 15:05:00,102.61,102.73,102.58,102.7,24594.0,98.0802,98.1949,98.0516,98.1663,24594.0
2023-04-12 15:10:00,102.7,102.72,102.57,102.68,32365.0,98.1663,98.1854,98.042,98.1471,32365.0
2023-04-12 15:15:00,102.67,102.71,102.6,102.65,30862.0,98.1376,98.1758,98.0707,98.1185,30862.0
2023-04-12 15:20:00,102.66,102.72,102.57,102.57,26222.0,98.128,98.1854,98.042,98.042,26222.0
2023-04-12 15:25:00,102.58,102.59,102.45,102.47,45947.0,98.0516,98.0611,97.9273,97.9464,45947.0
2023-04-12 15:30:00,102.46,102.53,102.43,102.47,69998.0,97.9369,98.0038,97.9082,97.9464,69998.0
2023-04-12 15:35:00,102.47,102.58,102.44,102.57,30673.0,97.9464,98.0516,97.9177,98.042,30673.0
2023-04-12 15:40:00,102.56,102.56,102.47,102.52,35933.0,98.0324,98.0324,97.9464,97.9942,35933.0
2023-04-12 15:45:00,102.51,102.58,102.34,102.36,73111.0,97.9847,98.0516,97.8222,97.8413,73111.0
2023-04-12 15:50:00,102.33,102.49,102.31,102.43,115090.0,97.8126,97.9655,97.7935,97.9082,115090.0
2023-04-12 15:55:00,102.44,102.6,102.38,102.55,385064.0,97.9177,98.0707,97.8604,98.0229,385064.0
2023-04-13 09:30:00,102.75,102.9,101.8,101.92,163322.0,98.6975,98.8416,97.785,97.9002,163322.0
2023-04-13 09:35:00,101.98,102.28,101.91,102.15,37373.0,97.9579,98.246,97.8906,98.1212,37373.0
2023-04-13 09:40:00,102.16,102.42,102.16,102.24,33541.0,98.1308,98.3805,98.1308,98.2076,33541.0
2023-04-13 09:45:00,102.28,102.35,102.19,102.34,19041.0,98.246,98.3133,98.1596,98.3037,19041.0
2023-04-13 09:50:00,102.33,102.37,102.17,102.19,24298.0,98.2941,98.3325,98.1404,98.1596,24298.0
2023-04-13 09:55:00,102.18,102.24,102.11,102.22,12673.0,98.15,98.2076,98.0827,98.1884,12673.0
2023-04-13 10:00:00,102.23,102.35,102.22,102.34,18506.0,98.198,98.3133,98.1884,98.3037,18506.0
2023-04-13 10:05:00,102.36,102.4,102.3,102.34,18722.0,98.3229,98.3613,98.2652,98.3037,18722.0
2023-04-13 10:10:00,102.34,102.51,102.33,102.47,20481.0,98.3037,98.467,98.2941,98.4285,20481.0
2023-04-13 10:15:00,102.47,102.71,102.47,102.71,19812.0,98.4285,98.6591,98.4285,98.6591,19812.0
2023-04-13 10:20:00,102.74,102.74,102.64,102.66,22808.0,98.6879,98.6879,98.5918,98.611,22808.0
2023-04-13 10:25:00,102.66,102.78,102.66,102.74,17300.0,98.611,98.7263,98.611,98.6879,17300.0
2023-04-13 10:30:00,102.75,102.81,102.71,102.8,24014.0,98.6975,98.7551,98.6591,98.7455,24014.0
2023-04-13 10:35:00,102.8,102.85,102.75,102.76,21810.0,98.7455,98.7936,98.6975,98.7071,21810.0
2023-04-13 10:40:00,102.75,102.76,102.66,102.66,23999.0,98.6975,98.7071,98.611,98.611,23999.0
2023-04-13 10:45:00,102.66,102.8,102.62,102.77,16677.0,98.611,98.7455,98.5726,98.7167,16677.0
2023-04-13 10:50:00,102.77,102.92,102.77,102.91,33824.0,98.7167,98.8608,98.7167,98.8512,33824.0
2023-04-13 10:55:00,102.92,103.01,102.88,102.88,37568.0,98.8608,98.9472,98.8224,98.8224,37568.0
2023-04-13 11:00:00,102.89,103.05,102.88,103.04,25891.0,98.832,98.9857,98.8224,98.9761,25891.0
2023-04-13 11:05:00,103.04,103.07,102.99,103.04,20019.0,98.9761,99.0049,98.928,98.9761,20019.0
2023-04-13 11:10:00,103.05,103.05,102.92,102.97,39560.0,98.9857,98.9857,98.8608,98.9088,39560.0
2023-04-13 11:15:00,102.97,102.99,102.77,102.79,30700.0,98.9088,98.928,98.7167,98.7359,30700.0
2023-04-13 11:20:00,102.8,102.85,102.77,102.82,26454.0,98.7455,98.7936,98.7167,98.7647,26454.0
2023-04-13 11:25:00,102.81,102.89,102.77,102.89,22035.0,98.7551,98.832,98.7167,98.832,22035.0
2023-04-13 11:30:00,102.89,102.89,102.79,102.8,20070.0,98.832,98.832,98.7359,98.7455,20070.0
2023-04-13 11:35:00,102.79,102.9,102.78,102.79,30328.0,98.7359,98.8416,98.7263,98.7359,30328.0
2023-04-13 11:40:00,102.8,102.85,102.79,102.83,45849.0,98.7455,98.7936,98.7359,98.7743,45849.0
2023-04-13 11:45:00,102.83,102.83,102.74,102.79,19503.0,98.7743,98.7743,98.6879,98.7359,19503.0
2023-04-13 11:50:00,102.77,102.86,102.75,102.82,19417.0,98.7167,98.8032,98.6975,98.7647,19417.0
2023-04-13 11:55:00,102.82,102.84,102.78,102.83,18446.0,98.7647,98.7839,98.7263,98.7743,18446.0
2023-04-13 12:00:00,102.83,102.88,102.8,102.81,15369.0,98.7743,98.8224,98.7455,98.7551,15369.0
2023-04-13 12:05:00,102.81,102.91,102.79,102.8,14345.0,98.7551,98.8512,98.7359,98.7455,14345.0
2023-04-13 12:10:00,102.8,102.86,102.79,102.83,13254.0,98.7455,98.8032,98.7359,98.7743,13254.0
2023-04-13 12:15:00,102.84,102.93,102.84,102.9,18046.0,98.7839,98.8704,98.7839,98.8416,18046.0
2023-04-13 12:20:00,102.89,102.89,102.84,102.88,6843.0,98.832,98.832,98.7839,98.8224,6843.0
2023-04-13 12:25:00,102.88,102.89,102.82,102.86,11248.0,98.8224,98.832,98.7647,98.8032,11248.0
2023-04-13 12:30:00,102.85,102.88,102.81,102.82,13223.0,98.7936,98.8224,98.7551,98.7647,13223.0
2023-04-13 12:35:00,102.84,102.84,102.75,102.82,10059.0,98.7839,98.7839,98.6975,98.7647,10059.0
2023-04-13 12:40:00,102.82,102.89,102.82,102.87,13029.0,98.7647,98.832,98.7647,98.8128,13029.0
2023-04-13 12:45:00,102.86,102.91,102.86,102.88,11335.0,98.8032,98.8512,98.8032,98.8224,11335.0
2023-04-13 12:50:00,102.89,102.91,102.82,102.84,11827.0,98.832,98.8512,98.7647,98.7839,11827.0
2023-04-13 12:55:00,102.84,102.91,102.84,102.86,10714.0,98.7839,98.8512,98.7839,98.8032,10714.0
2023-04-13 13:00:00,102.86,102.88,102.77,102.85,21571.0,98.8032,98.8224,98.7167,98.7936,21571.0
2023-04-13 13:05:00,102.85,102.89,102.82,102.85,15418.0,98.7936,98.832,98.7647,98.7936,15418.0
2023-04-13 13:10:00,102.84,102.97,102.83,102.93,51819.0,98.7839,98.9088,98.7743,98.8704,51819.0
2023-04-13 13:15:00,102.93,102.97,102.9,102.93,10948.0,98.8704,98.9088,98.8416,98.8704,10948.0
2023-04-13 13:20:00,102.94,102.96,102.89,102.9,22343.0,98.88,98.8992,98.832,98.8416,22343.0
2023-04-13 13:25:00,102.9,102.92,102.87,102.9,27640.0,98.8416,98.8608,98.8128,98.8416,27640.0
2023-04-13 13:30:00,102.91,102.92,102.83,102.88,14600.0,98.8512,98.8608,98.7743,98.8224,14600.0
2023-04-13 13:35:00,102.87,102.92,102.86,102.9,11481.0,98.8128,98.8608,98.8032,98.8416,11481.0
2023-04-13 13:40:00,102.88,102.93,102.87,102.91,52457.0,98.8224,98.8704,98.8128,98.8512,52457.0
2023-04-13 13:45:00,102.92,102.99,102.9,102.94,31355.0,98.8608,98.928,98.8416,98.88,31355.0
2023-04-13 13:50:00,102.93,102.94,102.86,102.87,27887.0,98.8704,98.88,98.8032,98.8128,27887.0
2023-04-13 13:55:00,102.85,102.93,102.83,102.84,71432.0,98.7936,98.8704,98.7743,98.7839,71432.0
2023-04-13 14:00:00,102.84,102.91,102.79,102.9,34798.0,98.7839,98.8512,98.7359,98.8416,34798.0
2023-04-13 14:05:00,102.92,103.08,102.91,103.08,22835.0,98.8608,99.0145,98.8512,99.0145,22835.0
2023-04-13 14:10:00,103.09,103.15,103.08,103.12,23143.0,99.0241,99.0817,99.0145,99.0529,23143.0
2023-04-13 14:15:00,103.12,103.16,103.07,103.09,38829.0,99.0529,99.0913,99.0049,99.0241,38829.0
2023-04-13 14:20:00,103.09,103.12,103.06,103.12,20538.0,99.0241,99.0529,98.9953,99.0529,20538.0
2023-04-13 14:25:00,103.12,103.15,103.09,103.12,23996.0,99.0529,99.0817,99.0241,99.0529,23996.0
2023-04-13 14:30:00,103.12,103.16,103.1,103.1,23639.0,99.0529,99.0913,99.0337,99.0337,23639.0
2023-04-13 14:35:00,103.08,103.13,103.07,103.08,23304.0,99.0145,99.0625,99.0049,99.0145,23304.0
2023-04-13 14:40:00,103.08,103.12,103.06,103.1,25022.0,99.0145,99.0529,98.9953,99.0337,25022.0
2023-04-13 14:45:00,103.09,103.13,103.08,103.11,38664.0,99.0241,99.0625,99.0145,99.0433,38664.0
2023-04-13 14:50:00,103.11,103.15,103.09,103.15,43339.0,99.0433,99.0817,99.0241,99.0817,43339.0
2023-04-13 14:55:00,103.15,103.21,103.14,103.18,49151.0,99.0817,99.1394,99.0721,99.1105,49151.0
2023-04-13 15:00:00,103.18,103.24,103.13,103.22,23628.0,99.1105,99.1682,99.0625,99.149,23628.0
2023-04-13 15:05:00,103.23,103.28,103.18,103.24,20442.0,99.1586,99.2066,99.1105,99.1682,20442.0
2023-04-13 15:10:00,103.25,103.3,103.16,103.27,169189.0,99.1778,99.2258,99.0913,99.197,169189.0
2023-04-13 15:15:00,103.26,103.32,103.22,103.27,72113.0,99.1874,99.245,99.149,99.197,72113.0
2023-04-13 15:20:00,103.28,103.39,103.28,103.36,53069.0,99.2066,99.3123,99.2066,99.2834,53069.0
2023-04-13 15:25:00,103.36,103.39,103.29,103.36,59126.0,99.2834,99.3123,99.2162,99.2834,59126.0
2023-04-13 15:30:00,103.35,103.4,103.3,103.35,80648.0,99.2738,99.3219,99.2258,99.2738,80648.0
2023-04-13 15:35:00,103.36,103.47,103.33,103.45,57557.0,99.2834,99.3891,99.2546,99.3699,57557.0
2023-04-13 15:40:00,103.46,103.67,103.45,103.65,108674.0,99.3795,99.5812,99.3699,99.562,108674.0
2023-04-13 15:45:00,103.65,103.71,103.52,103.54,166016.0,99.562,99.6196,99.4371,99.4563,166016.0
2023-04-13 15:50:00,103.54,103.57,103.41,103.5,116623.0,99.4563,99.4852,99.3315,99.4179,116623.0
2023-04-13 15:55:00,103.5,103.63,103.48,103.62,353371.0,99.4179,99.5428,99.3987,99.5332,353371.0
2023-04-14 09:30:00,103.61,103.99,103.46,103.91,137749.0,99.5236,99.8886,99.3795,99.8117,137749.0
2023-04-14 09:35:00,103.86,104.13,103.84,103.97,47849.0,99.7637,100.0231,99.7445,99.8694,47849.0
2023-04-14 09:40:00,103.97,104.21,103.91,104.14,46656.0,99.8694,100.0999,99.8117,100.0327,46656.0
2023-04-14 09:45:00,104.1,104.24,104.0,104.01,17918.0,99.9943,100.1287,99.8982,99.9078,17918.0
2023-04-14 09:50:00,104.0,104.1,103.96,104.08,34540.0,99.8982,99.9943,99.8598,99.975,34540.0
2023-04-14 09:55:00,104.09,104.29,104.06,104.25,39011.0,99.9846,100.1768,99.9558,100.1383,39011.0
2023-04-14 10:00:00,104.21,104.35,104.02,104.34,50886.0,100.0999,100.2344,99.9174,100.2248,50886.0
2023-04-14 10:05:00,104.32,104.33,103.87,104.01,74356.0,100.2056,100.2152,99.7733,99.9078,74356.0
2023-04-14 10:10:00,104.02,104.07,103.8,104.05,48745.0,99.9174,99.9654,99.7061,99.9462,48745.0
2023-04-14 10:15:00,104.06,104.06,103.89,103.94,61833.0,99.9558,99.9558,99.7925,99.8406,61833.0
2023-04-14 10:20:00,103.93,104.04,103.92,104.0,63488.0,99.831,99.9366,99.8214,99.8982,63488.0
2023-04-14 10:25:00,104.02,104.11,103.98,104.07,31170.0,99.9174,100.0039,99.879,99.9654,31170.0
2023-04-14 10:30:00,104.07,104.19,104.07,104.16,11985.0,99.9654,100.0807,99.9654,100.0519,11985.0
2023-04-14 10:35:00,104.17,104.25,104.15,104.24,23602.0,100.0615,100.1383,100.0423,100.1287,23602.0
2023-04-14 10:40:00,104.24,104.25,104.12,104.18,23932.0,100.1287,100.1383,100.0135,100.0711,23932.0
2023-04-14 10:45:00,104.17,104.35,104.13,104.27,25336.0,100.0615,100.2344,100.0231,100.1575,25336.0
2023-04-14 10:50:00,104.26,104.28,104.1,104.13,45304.0,100.1479,100.1672,99.9943,100.0231,45304.0
2023-04-14 10:55:00,104.13,104.13,103.99,104.06,40937.0,100.0231,100.0231,99.8886,99.9558,40937.0
2023-04-14 11:00:00,104.06,104.16,104.01,104.04,32868.0,99.9558,100.0519,99.9078,99.9366,32868.0
2023-04-14 11:05:00,104.05,104.14,104.0,104.08,20939.0,99.9462,100.0327,99.8982,99.975,20939.0
2023-04-14 11:10:00,104.09,104.12,103.95,103.97,32135.0,99.9846,100.0135,99.8502,99.8694,32135.0
2023-04-14 11:15:00,103.98,103.99,103.88,103.91,32230.0,99.879,99.8886,99.7829,99.8117,32230.0
2023-04-14 11:20:00,103.92,103.95,103.83,103.84,28839.0,99.8214,99.8502,99.7349,99.7445,28839.0
2023-04-14 11:25:00,103.82,103.83,103.71,103.72,22868.0,99.7253,99.7349,99.6196,99.6292,22868.0
2023-04-14 11:30:00,103.72,103.81,103.69,103.8,15786.0,99.6292,99.7157,99.6004,99.7061,15786.0
2023-04-14 11:35:00,103.81,103.93,103.81,103.93,16618.0,99.7157,99.831,99.7157,99.831,16618.0
2023-04-14 11:40:00,103.94,104.01,103.91,104.0,33020.0,99.8406,99.9078,99.8117,99.8982,33020.0
2023-04-14 11:45:00,103.99,104.04,103.95,104.0,23376.0,99.8886,99.9366,99.8502,99.8982,23376.0
2023-04-14 11:50:00,104.0,104.1,103.98,104.1,26809.0,99.8982,99.9943,99.879,99.9943,26809.0
2023-04-14 11:55:00,104.09,104.19,104.02,104.11,88323.0,99.9846,100.0807,99.9174,100.0039,88323.0
2023-04-14 12:00:00,104.1,104.12,104.01,104.06,31635.0,99.9943,100.0135,99.9078,99.9558,31635.0
2023-04-14 12:05:00,104.08,104.14,103.98,104.0,28155.0,99.975,100.0327,99.879,99.8982,28155.0
2023-04-14 12:10:00,103.99,104.02,103.98,104.0,40703.0,99.8886,99.9174,99.879,99.8982,40703.0
2023-04-14 12:15:00,104.01,104.05,103.97,104.05,29044.0,99.9078,99.9462,99.8694,99.9462,29044.0
2023-04-14 12:20:00,104.05,104.11,104.02,104.08,19420.0,99.9462,100.0039,99.9174,99.975,19420.0
2023-04-14 12:25:00,104.06,104.09,103.99,104.01,18889.0,99.9558,99.9846,99.8886,99.9078,18889.0
2023-04-14 12:30:00,104.01,104.02,103.9,103.91,24648.0,99.9078,99.9174,99.8021,99.8117,24648.0
2023-04-14 12:35:00,103.93,103.93,103.77,103.79,13003.0,99.831,99.831,99.6773,99.6965,13003.0
2023-04-14 12:40:00,103.79,103.82,103.75,103.8,24020.0,99.6965,99.7253,99.6581,99.7061,24020.0
2023-04-14 12:45:00,103.79,103.81,103.7,103.74,30227.0,99.6965,99.7157,99.61,99.6485,30227.0
2023-04-14 12:50:00,103.73,103.76,103.68,103.7,17331.0,99.6388,99.6677,99.5908,99.61,17331.0
2023-04-14 12:55:00,103.7,103.7,103.61,103.63,16319.0,99.61,99.61,99.5236,99.5428,16319.0
2023-04-14 13:00:00,103.63,103.71,103.6,103.65,118217.0,99.5428,99.6196,99.514,99.562,118217.0
2023-04-14 13:05:00,103.64,103.7,103.55,103.6,11449.0,99.5524,99.61,99.4659,99.514,11449.0
2023-04-14 13:10:00,103.59,103.66,103.57,103.59,16982.0,99.5044,99.5716,99.4852,99.5044,16982.0
2023-04-14 13:15:00,103.6,103.71,103.59,103.65,16707.0,99.514,99.6196,99.5044,99.562,16707.0
2023-04-14 13:20:00,103.63,103.76,103.61,103.76,18333.0,99.5428,99.6677,99.5236,99.6677,18333.0
2023-04-14 13:25:00,103.75,103.84,103.74,103.76,19782.0,99.6581,99.7445,99.6485,99.6677,19782.0
2023-04-14 13:30:00,103.73,103.73,103.56,103.64,24840.0,99.6388,99.6388,99.4756,99.5524,24840.0
2023-04-14 13:35:00,103.64,103.64,103.54,103.54,14355.0,99.5524,99.5524,99.4563,99.4563,14355.0
2023-04-14 13:40:00,103.55,103.68,103.49,103.51,25381.0,99.4659,99.5908,99.4083,99.4275,25381.0
2023-04-14 13:45:00,103.5,103.56,103.48,103.54,13924.0,99.4179,99.4756,99.3987,99.4563,13924.0
2023-04-14 13:50:00,103.54,103.58,103.52,103.58,10505.0,99.4563,99.4948,99.4371,99.4948,10505.0
2023-04-14 13:55:00,103.58,103.76,103.58,103.74,27353.0,99.4948,99.6677,99.4948,99.6485,27353.0
2023-04-14 14:00:00,103.75,103.78,103.69,103.71,26604.0,99.6581,99.6869,99.6004,99.6196,26604.0
2023-04-14 14:05:00,103.7,103.79,103.69,103.73,21274.0,99.61,99.6965,99.6004,99.6388,21274.0
2023-04-14 14:10:00,103.74,103.77,103.72,103.74,9763.0,99.6485,99.6773,99.6292,99.6485,9763.0
2023-04-14 14:15:00,103.76,103.79,103.75,103.76,12400.0,99.6677,99.6965,99.6581,99.6677,12400.0
2023-04-14 14:20:00,103.76,103.87,103.76,103.85,18141.0,99.6677,99.7733,99.6677,99.7541,18141.0
2023-04-14 14:25:00,103.84,103.88,103.8,103.85,14654.0,99.7445,99.7829,99.7061,99.7541,14654.0
2023-04-14 14:30:00,103.85,103.89,103.83,103.84,21925.0,99.7541,99.7925,99.7349,99.7445,21925.0
2023-04-14 14:35:00,103.85,103.85,103.76,103.76,14054.0,99.7541,99.7541,99.6677,99.6677,14054.0
2023-04-14 14:40:00,103.76,103.79,103.69,103.79,11020.0,99.6677,99.6965,99.6004,99.6965,11020.0
2023-04-14 14:45:00,103.78,103.8,103.7,103.74,10701.0,99.6869,99.7061,99.61,99.6485,10701.0
2023-04-14 14:50:00,103.74,103.76,103.67,103.67,15675.0,99.6485,99.6677,99.5812,99.5812,15675.0
2023-04-14 14:55:00,103.69,103.77,103.68,103.75,14297.0,99.6004,99.6773,99.5908,99.6581,14297.0
2023-04-14 15:00:00,103.74,103.75,103.68,103.75,25599.0,99.6485,99.6581,99.5908,99.6581,25599.0
2023-04-14 15:05:00,103.75,103.76,103.69,103.72,31905.0,99.6581,99.6677,99.6004,99.6292,31905.0
2023-04-14 15:10:00,103.71,103.76,103.69,103.71,33011.0,99.6196,99.6677,99.6004,99.6196,33011.0
2023-04-14 15:15:00,103.7,103.84,103.63,103.76,125837.0,99.61,99.7445,99.5428,99.6677,125837.0
2023-04-14 15:20:00,103.76,103.77,103.64,103.72,19087.0,99.6677,99.6773,99.5524,99.6292,19087.0
2023-04-14 15:25:00,103.73,103.82,103.73,103.82,22707.0,99.6388,99.7253,99.6388,99.7253,22707.0
2023-04-14 15:30:00,103.84,103.93,103.81,103.92,44568.0,99.7445,99.831,99.7157,99.8214,44568.0
2023-04-14 15:35:00,103.92,104.04,103.89,104.04,72330.0,99.8214,99.9366,99.7925,99.9366,72330.0
2023-04-14 15:40:00,104.08,104.25,104.05,104.21,69227.0,99.975,100.1383,99.9462,100.0999,69227.0
2023-04-14 15:45:00,104.22,104.25,104.14,104.18,76319.0,100.1095,100.1383,100.0327,100.0711,76319.0
2023-04-14 15:50:00,104.17,104.17,104.07,104.14,129317.0,100.0615,100.0615,99.9654,100.0327,129317.0
2023-04-14 15:55:00,104.15,104.22,103.95,103.96,321601.0,100.0423,100.1095,99.8502,99.8598,321601.0
2023-04-17 09:30:00,104.0,104.83,104.0,104.82,176638.0,99.8982,100.6955,99.8982,100.6859,176638.0
2023-04-17 09:35:00,104.82,104.83,104.69,104.83,31623.0,100.6859,100.6955,100.561,100.6955,31623.0
2023-04-17 09:40:00,104.85,104.85,104.51,104.53,23739.0,100.7147,100.7147,100.3881,100.4073,23739.0
2023-04-17 09:45:00,104.48,104.51,104.36,104.38,27688.0,100.3593,100.3881,100.244,100.2632,27688.0
2023-04-17 09:50:00,104.4,104.69,104.4,104.5,42708.0,100.2824,100.561,100.2824,100.3785,42708.0
2023-04-17 09:55:00,104.48,104.57,104.35,104.38,27758.0,100.3593,100.4457,100.2344,100.2632,27758.0
2023-04-17 10:00:00,104.39,104.44,104.21,104.21,33673.0,100.2728,100.3208,100.0999,100.0999,33673.0
2023-04-17 10:05:00,104.19,104.19,104.08,104.18,33347.0,100.0807,100.0807,99.975,100.0711,33347.0
2023-04-17 10:10:00,104.19,104.23,104.11,104.19,31575.0,100.0807,100.1191,100.0039,100.0807,31575.0
2023-04-17 10:15:00,104.19,104.31,104.18,104.28,25588.0,100.0807,100.196,100.0711,100.1672,25588.0
2023-04-17 10:20:00,104.28,104.37,104.22,104.36,37062.0,100.1672,100.2536,100.1095,100.244,37062.0
2023-04-17 10:25:00,104.38,104.45,104.36,104.38,28356.0,100.2632,100.3304,100.244,100.2632,28356.0
2023-04-17 10:30:00,104.37,104.52,104.36,104.5,25686.0,100.2536,100.3977,100.244,100.3785,25686.0
2023-04-17 10:35:00,104.5,104.58,104.47,104.55,39174.0,100.3785,100.4553,100.3497,100.4265,39174.0
2023-04-17 10:40:00,104.55,104.62,104.54,104.56,24663.0,100.4265,100.4937,100.4169,100.4361,24663.0
2023-04-17 10:45:00,104.55,104.61,104.52,104.56,27584.0,100.4265,100.4841,100.3977,100.4361,27584.0
2023-04-17 10:50:00,104.58,104.58,104.35,104.38,25760.0,100.4553,100.4553,100.2344,100.2632,25760.0
2023-04-17 10:55:00,104.39,104.47,104.35,104.45,27195.0,100.2728,100.3497,100.2344,100.3304,27195.0
2023-04-17 11:00:00,104.46,104.54,104.44,104.46,22979.0,100.3401,100.4169,100.3208,100.3401,22979.0
2023-04-17 11:05:00,104.46,104.52,104.4,104.41,19703.0,100.3401,100.3977,100.2824,100.292,19703.0
2023-04-17 11:10:00,104.42,104.42,104.31,104.38,20764.0,100.3016,100.3016,100.196,100.2632,20764.0
2023-04-17 11:15:00,104.38,104.43,104.32,104.4,26512.0,100.2632,100.3112,100.2056,100.2824,26512.0
2023-04-17 11:20:00,104.4,104.42,104.32,104.42,22554.0,100.2824,100.3016,100.2056,100.3016,22554.0
2023-04-17 11:25:00,104.43,104.47,104.39,104.47,21542.0,100.3112,100.3497,100.2728,100.3497,21542.0
2023-04-17 11:30:00,104.46,104.46,104.35,104.37,31464.0,100.3401,100.3401,100.2344,100.2536,31464.0
2023-04-17 11:35:00,104.37,104.38,104.25,104.26,30411.0,100.2536,100.2632,100.1383,100.1479,30411.0
2023-04-17 11:40:00,104.25,104.27,104.14,104.19,28136.0,100.1383,100.1575,100.0327,100.0807,28136.0
2023-04-17 11:45:00,104.19,104.19,104.09,104.15,18565.0,100.0807,100.0807,99.9846,100.0423,18565.0
2023-04-17 11:50:00,104.16,104.32,104.15,104.3,18303.0,100.0519,100.2056,100.0423,100.1864,18303.0
2023-04-17 11:55:00,104.3,104.32,104.18,104.23,22797.0,100.1864,100.2056,100.0711,100.1191,22797.0
2023-04-17 12:00:00,104.25,104.3,104.21,104.27,20173.0,100.1383,100.1864,100.0999,100.1575,20173.0
2023-04-17 12:05:00,104.28,104.28,104.24,104.27,14977.0,100.1672,100.1672,100.1287,100.1575,14977.0
2023-04-17 12:10:00,104.28,104.3,104.25,104.26,22899.0,100.1672,100.1864,100.1383,100.1479,22899.0
2023-04-17 12:15:00,104.25,104.26,104.17,104.23,13857.0,100.1383,100.1479,100.0615,100.1191,13857.0
2023-04-17 12:20:00,104.23,104.24,104.16,104.16,22854.0,100.1191,100.1287,100.0519,100.0519,22854.0
2023-04-17 12:25:00,104.17,104.22,104.16,104.21,21529.0,100.0615,100.1095,100.0519,100.0999,21529.0
2023-04-17 12:30:00,104.23,104.23,104.16,104.18,14882.0,100.1191,100.1191,100.0519,100.0711,14882.0
2023-04-17 12:35:00,104.18,104.23,104.16,104.2,18273.0,100.0711,100.1191,100.0519,100.0903,18273.0
2023-04-17 12:40:00,104.2,104.29,104.2,104.25,19194.0,100.0903,100.1768,100.0903,100.1383,19194.0
2023-04-17 12:45:00,104.26,104.35,104.25,104.26,26026.0,100.1479,100.2344,100.1383,100.1479,26026.0
2023-04-17 12:50:00,104.27,104.27,104.19,104.2,21127.0,100.1575,100.1575,100.0807,100.0903,21127.0
2023-04-17 12:55:00,104.2,104.24,104.18,104.23,22471.0,100.0903,100.1287,100.0711,100.1191,22471.0
2023-04-17 13:00:00,104.23,104.25,104.19,104.19,25737.0,100.1191,100.1383,100.0807,100.0807,25737.0
2023-04-17 13:05:00,104.2,104.2,104.1,104.14,25085.0,100.0903,100.0903,99.9943,100.0327,25085.0
2023-04-17 13:10:00,104.14,104.25,104.12,104.23,39757.0,100.0327,100.1383,100.0135,100.1191,39757.0
2023-04-17 13:15:00,104.24,104.3,104.22,104.29,23099.0,100.1287,100.1864,100.1095,100.1768,23099.0
2023-04-17 13:20:00,104.29,104.29,104.25,104.28,22045.0,100.1768,100.1768,100.1383,100.1672,22045.0
2023-04-17 13:25:00,104.28,104.32,104.25,104.31,24489.0,100.1672,100.2056,100.1383,100.196,24489.0
2023-04-17 13:30:00,104.31,104.32,104.29,104.31,18123.0,100.196,100.2056,100.1768,100.196,18123.0
2023-04-17 13:35:00,104.3,104.33,104.25,104.28,23398.0,100.1864,100.2152,100.1383,100.1672,23398.0
2023-04-17 13:40:00,104.28,104.32,104.27,104.29,28968.0,100.1672,100.2056,100.1575,100.1768,28968.0
2023-04-17 13:45:00,104.28,104.33,104.25,104.32,34523.0,100.1672,100.2152,100.1383,100.2056,34523.0
2023-04-17 13:50:00,104.32,104.32,104.27,104.29,22847.0,100.2056,100.2056,100.1575,100.1768,22847.0
2023-04-17 13:55:00,104.29,104.29,104.22,104.23,41981.0,100.1768,100.1768,100.1095,100.1191,41981.0
2023-04-17 14:00:00,104.24,104.25,104.09,104.14,30274.0,100.1287,100.1383,99.9846,100.0327,30274.0
2023-04-17 14:05:00,104.13,104.21,104.12,104.17,19068.0,100.0231,100.0999,100.0135,100.0615,19068.0
2023-04-17 14:10:00,104.18,104.21,104.14,104.15,25301.0,100.0711,100.0999,100.0327,100.0423,25301.0
2023-04-17 14:15:00,104.15,104.19,104.12,104.14,18173.0,100.0423,100.0807,100.0135,100.0327,18173.0
2023-04-17 14:20:00,104.14,104.19,104.11,104.12,21933.0,100.0327,100.0807,100.0039,100.0135,21933.0
2023-04-17 14:25:00,104.12,104.15,104.11,104.13,25025.0,100.0135,100.0423,100.0039,100.0231,25025.0
2023-04-17 14:30:00,104.14,104.22,104.12,104.22,24487.0,100.0327,100.1095,100.0135,100.1095,24487.0
2023-04-17 14:35:00,104.22,104.28,104.21,104.24,23168.0,100.1095,100.1672,100.0999,100.1287,23168.0
2023-04-17 14:40:00,104.25,104.41,104.24,104.41,31493.0,100.1383,100.292,100.1287,100.292,31493.0
2023-04-17 14:45:00,104.41,104.47,104.41,104.45,24986.0,100.292,100.3497,100.292,100.3304,24986.0
2023-04-17 14:50:00,104.45,104.54,104.44,104.5,24307.0,100.3304,100.4169,100.3208,100.3785,24307.0
2023-04-17 14:55:00,104.5,104.55,104.48,104.53,24477.0,100.3785,100.4265,100.3593,100.4073,24477.0
2023-04-17 15:00:00,104.53,104.57,104.52,104.55,30975.0,100.4073,100.4457,100.3977,100.4265,30975.0
2023-04-17 15:05:00,104.55,104.55,104.48,104.5,22167.0,100.4265,100.4265,100.3593,100.3785,22167.0
2023-04-17 15:10:00,104.48,104.52,104.44,104.47,39225.0,100.3593,100.3977,100.3208,100.3497,39225.0
2023-04-17 15:15:00,104.47,104.52,104.45,104.45,34395.0,100.3497,100.3977,100.3304,100.3304,34395.0
2023-04-17 15:20:00,104.46,104.55,104.46,104.54,32919.0,100.3401,100.4265,100.3401,100.4169,32919.0
2023-04-17 15:25:00,104.54,104.59,104.51,104.57,34141.0,100.4169,100.4649,100.3881,100.4457,34141.0
2023-04-17 15:30:00,104.57,104.58,104.49,104.53,55707.0,100.4457,100.4553,100.3689,100.4073,55707.0
2023-04-17 15:35:00,104.52,104.54,104.45,104.49,74533.0,100.3977,100.4169,100.3304,100.3689,74533.0
2023-04-17 15:40:00,104.48,104.5,104.4,104.47,68025.0,100.3593,100.3785,100.2824,100.3497,68025.0
2023-04-17 15:45:00,104.47,104.47,104.39,104.42,92538.0,100.3497,100.3497,100.2728,100.3016,92538.0
2023-04-17 15:50:00,104.41,104.49,104.36,104.45,123307.0,100.292,100.3689,100.244,100.3304,123307.0
2023-04-17 15:55:00,104.45,104.53,104.38,104.53,309867.0,100.3304,100.4073,100.2632,100.4073,309867.0
2023-04-18 09:30:00,105.44,105.7,104.99,105.21,173364.0,101.2814,101.5311,100.8492,101.0605,173364.0
2023-04-18 09:35:00,105.15,105.21,104.88,104.9,25807.0,101.0028,101.0605,100.7435,100.7627,25807.0
2023-04-18 09:40:00,104.92,104.95,104.78,104.86,22936.0,100.7819,100.8107,100.6474,100.7243,22936.0
2023-04-18 09:45:00,104.82,104.84,104.7,104.8,23506.0,100.6859,100.7051,100.5706,100.6666,23506.0
2023-04-18 09:50:00,104.77,104.97,104.75,104.92,56794.0,100.6378,100.8299,100.6186,100.7819,56794.0
2023-04-18 09:55:00,104.92,105.01,104.76,104.86,65361.0,100.7819,100.8684,100.6282,100.7243,65361.0
2023-04-18 10:00:00,104.86,104.95,104.67,104.68,42834.0,100.7243,100.8107,100.5418,100.5514,42834.0
2023-04-18 10:05:00,104.69,104.8,104.67,104.73,27923.0,100.561,100.6666,100.5418,100.5994,27923.0
2023-04-18 10:10:00,104.74,104.78,104.55,104.56,41767.0,100.609,100.6474,100.4265,100.4361,41767.0
2023-04-18 10:15:00,104.56,104.56,104.26,104.29,36637.0,100.4361,100.4361,100.1479,100.1768,36637.0
2023-04-18 10:20:00,104.29,104.32,104.23,104.27,31833.0,100.1768,100.2056,100.1191,100.1575,31833.0
2023-04-18 10:25:00,104.27,104.31,104.15,104.19,31009.0,100.1575,100.196,100.0423,100.0807,31009.0
2023-04-18 10:30:00,104.2,104.24,104.16,104.23,44876.0,100.0903,100.1287,100.0519,100.1191,44876.0
2023-04-18 10:35:00,104.25,104.33,104.24,104.31,28737.0,100.1383,100.2152,100.1287,100.196,28737.0
2023-04-18 10:40:00,104.31,104.53,104.26,104.53,29726.0,100.196,100.4073,100.1479,100.4073,29726.0
2023-04-18 10:45:00,104.54,104.64,104.49,104.53,43683.0,100.4169,100.513,100.3689,100.4073,43683.0
2023-04-18 10:50:00,104.52,104.53,104.38,104.41,36237.0,100.3977,100.4073,100.2632,100.292,36237.0
2023-04-18 10:55:00,104.41,104.46,104.34,104.41,42615.0,100.292,100.3401,100.2248,100.292,42615.0
2023-04-18 11:00:00,104.41,104.48,104.35,104.36,36218.0,100.292,100.3593,100.2344,100.244,36218.0
2023-04-18 11:05:00,104.37,104.49,104.34,104.38,29624.0,100.2536,100.3689,100.2248,100.2632,29624.0
2023-04-18 11:10:00,104.38,104.38,104.25,104.26,32847.0,100.2632,100.2632,100.1383,100.1479,32847.0
2023-04-18 11:15:00,104.27,104.28,104.14,104.15,21509.0,100.1575,100.1672,100.0327,100.0423,21509.0
2023-04-18 11:20:00,104.15,104.18,104.01,104.02,31818.0,100.0423,100.0711,99.9078,99.9174,31818.0
2023-04-18 11:25:00,104.03,104.12,104.0,104.12,21237.0,99.927,100.0135,99.8982,100.0135,21237.0
2023-04-18 11:30:00,104.12,104.2,104.1,104.14,23922.0,100.0135,100.0903,99.9943,100.0327,23922.0
2023-04-18 11:35:00,104.14,104.17,104.01,104.01,27803.0,100.0327,100.0615,99.9078,99.9078,27803.0
2023-04-18 11:40:00,104.0,104.08,103.93,104.04,36791.0,99.8982,99.975,99.831,99.9366,36791.0
2023-04-18 11:45:00,104.04,104.07,103.97,104.0,25812.0,99.9366,99.9654,99.8694,99.8982,25812.0
2023-04-18 11:50:00,104.0,104.13,104.0,104.11,25257.0,99.8982,100.0231,99.8982,100.0039,25257.0
2023-04-18 11:55:00,104.11,104.11,104.02,104.08,30874.0,100.0039,100.0039,99.9174,99.975,30874.0
2023-04-18 12:00:00,104.08,104.19,104.06,104.19,22665.0,99.975,100.0807,99.9558,100.0807,22665.0
2023-04-18 12:05:00,104.21,104.23,104.13,104.14,16751.0,100.0999,100.1191,100.0231,100.0327,16751.0
2023-04-18 12:10:00,104.15,104.17,104.07,104.09,19797.0,100.0423,100.0615,99.9654,99.9846,19797.0
2023-04-18 12:15:00,104.09,104.12,104.06,104.11,28603.0,99.9846,100.0135,99.9558,100.0039,28603.0
2023-04-18 12:20:00,104.11,104.12,104.06,104.11,22190.0,100.0039,100.0135,99.9558,100.0039,22190.0
2023-04-18 12:25:00,104.11,104.16,104.09,104.15,18751.0,100.0039,100.0519,99.9846,100.0423,18751.0
2023-04-18 12:30:00,104.16,104.19,104.09,104.11,18760.0,100.0519,100.0807,99.9846,100.0039,18760.0
2023-04-18 12:35:00,104.11,104.14,104.07,104.07,18211.0,100.0039,100.0327,99.9654,99.9654,18211.0
2023-04-18 12:40:00,104.06,104.19,104.06,104.17,22997.0,99.9558,100.0807,99.9558,100.0615,22997.0
2023-04-18 12:45:00,104.16,104.27,104.15,104.27,18125.0,100.0519,100.1575,100.0423,100.1575,18125.0
2023-04-18 12:50:00,104.27,104.34,104.23,104.29,64871.0,100.1575,100.2248,100.1191,100.1768,64871.0
2023-04-18 12:55:00,104.29,104.31,104.25,104.29,20866.0,100.1768,100.196,100.1383,100.1768,20866.0
2023-04-18 13:00:00,104.28,104.34,104.21,104.33,29640.0,100.1672,100.2248,100.0999,100.2152,29640.0
2023-04-18 13:05:00,104.34,104.38,104.29,104.35,26720.0,100.2248,100.2632,100.1768,100.2344,26720.0
2023-04-18 13:10:00,104.36,104.47,104.35,104.4,43780.0,100.244,100.3497,100.2344,100.2824,43780.0
2023-04-18 13:15:00,104.4,104.4,104.25,104.26,33536.0,100.2824,100.2824,100.1383,100.1479,33536.0
2023-04-18 13:20:00,104.26,104.3,104.2,104.28,37006.0,100.1479,100.1864,100.0903,100.1672,37006.0
2023-04-18 13:25:00,104.29,104.37,104.26,104.31,28795.0,100.1768,100.2536,100.1479,100.196,28795.0
2023-04-18 13:30:00,104.3,104.37,104.26,104.37,27915.0,100.1864,100.2536,100.1479,100.2536,27915.0
2023-04-18 13:35:00,104.37,104.41,104.34,104.39,19590.0,100.2536,100.292,100.2248,100.2728,19590.0
2023-04-18 13:40:00,104.38,104.4,104.34,104.4,20248.0,100.2632,100.2824,100.2248,100.2824,20248.0
2023-04-18 13:45:00,104.39,104.58,104.37,104.56,38320.0,100.2728,100.4553,100.2536,100.4361,38320.0
2023-04-18 13:50:00,104.56,104.62,104.53,104.54,25216.0,100.4361,100.4937,100.4073,100.4169,25216.0
2023-04-18 13:55:00,104.53,104.55,104.44,104.47,25754.0,100.4073,100.4265,100.3208,100.3497,25754.0
2023-04-18 14:00:00,104.46,104.48,104.37,104.47,28559.0,100.3401,100.3593,100.2536,100.3497,28559.0
2023-04-18 14:05:00,104.47,104.52,104.39,104.48,29374.0,100.3497,100.3977,100.2728,100.3593,29374.0
2023-04-18 14:10:00,104.47,104.53,104.45,104.51,32522.0,100.3497,100.4073,100.3304,100.3881,32522.0
2023-04-18 14:15:00,104.5,104.59,104.46,104.51,24112.0,100.3785,100.4649,100.3401,100.3881,24112.0
2023-04-18 14:20:00,104.52,104.56,104.49,104.54,16016.0,100.3977,100.4361,100.3689,100.4169,16016.0
2023-04-18 14:25:00,104.53,104.58,104.49,104.52,34446.0,100.4073,100.4553,100.3689,100.3977,34446.0
2023-04-18 14:30:00,104.52,104.53,104.47,104.52,35288.0,100.3977,100.4073,100.3497,100.3977,35288.0
2023-04-18 14:35:00,104.53,104.55,104.48,104.48,32884.0,100.4073,100.4265,100.3593,100.3593,32884.0
2023-04-18 14:40:00,104.48,104.5,104.36,104.36,40274.0,100.3593,100.3785,100.244,100.244,40274.0
2023-04-18 14:45:00,104.36,104.43,104.2,104.25,56303.0,100.244,100.3112,100.0903,100.1383,56303.0
2023-04-18 14:50:00,104.25,104.25,104.13,104.14,43772.0,100.1383,100.1383,100.0231,100.0327,43772.0
2023-04-18 14:55:00,104.13,104.29,104.11,104.26,64264.0,100.0231,100.1768,100.0039,100.1479,64264.0
2023-04-18 15:00:00,104.26,104.32,104.25,104.26,54782.0,100.1479,100.2056,100.1383,100.1479,54782.0
2023-04-18 15:05:00,104.26,104.38,104.24,104.31,78404.0,100.1479,100.2632,100.1287,100.196,78404.0
2023-04-18 15:10:00,104.32,104.39,104.25,104.26,50646.0,100.2056,100.2728,100.1383,100.1479,50646.0
2023-04-18 15:15:00,104.26,104.26,104.13,104.18,45485.0,100.1479,100.1479,100.0231,100.0711,45485.0
2023-04-18 15:20:00,104.18,104.18,104.07,104.09,55224.0,100.0711,100.0711,99.9654,99.9846,55224.0
2023-04-18 15:25:00,104.09,104.29,104.02,104.28,117860.0,99.9846,100.1768,99.9174,100.1672,117860.0
2023-04-18 15:30:00,104.27,104.41,104.25,104.4,97435.0,100.1575,100.292,100.1383,100.2824,97435.0
2023-04-18 15:35:00,104.41,104.43,104.34,104.34,86332.0,100.292,100.3112,100.2248,100.2248,86332.0
2023-04-18 15:40:00,104.34,104.4,104.28,104.4,96946.0,100.2248,100.2824,100.1672,100.2824,96946.0
2023-04-18 15:45:00,104.4,104.44,104.32,104.39,113970.0,100.2824,100.3208,100.2056,100.2728,113970.0
2023-04-18 15:50:00,104.39,104.4,104.29,104.32,178762.0,100.2728,100.2824,100.1768,100.2056,178762.0
2023-04-18 15:55:00,104.32,104.38,104.12,104.12,403614.0,100.2056,100.2632,100.0135,100.0135,403614.0
2023-04-19 09:30:00,108.5,110.25,108.15,109.23,580637.0,104.2207,105.9017,103.8845,104.9219,580637.0
2023-04-19 09:35:00,109.23,109.6,108.78,109.09,222827.0,104.9219,105.2773,104.4897,104.7874,222827.0
2023-04-19 09:40:00,109.05,109.08,108.28,108.59,151841.0,104.749,104.7778,104.0094,104.3072,151841.0
2023-04-19 09:45:00,108.59,108.85,108.32,108.44,180123.0,104.3072,104.5569,104.0478,104.1631,180123.0
2023-04-19 09:50:00,108.47,109.58,108.38,109.54,169076.0,104.1919,105.2581,104.1054,105.2197,169076.0
2023-04-19 09:55:00,109.55,109.81,108.94,109.67,122609.0,105.2293,105.479,104.6434,105.3446,122609.0
2023-04-19 10:00:00,109.69,110.03,109.53,109.93,172250.0,105.3638,105.6904,105.2101,105.5943,172250.0
2023-04-19 10:05:00,109.96,110.45,109.78,110.22,226156.0,105.6231,106.0938,105.4502,105.8729,226156.0
2023-04-19 10:10:00,110.2,110.53,110.07,110.52,130286.0,105.8537,106.1707,105.7288,106.161,130286.0
2023-04-19 10:15:00,110.54,110.89,110.54,110.7,174031.0,106.1803,106.5165,106.1803,106.3339,174031.0
2023-04-19 10:20:00,110.68,110.94,110.58,110.82,123029.0,106.3147,106.5645,106.2187,106.4492,123029.0
2023-04-19 10:25:00,110.82,111.16,110.79,111.04,174675.0,106.4492,106.7758,106.4204,106.6605,174675.0
2023-04-19 10:30:00,111.05,111.16,110.7,110.91,155561.0,106.6701,106.7758,106.3339,106.5357,155561.0
2023-04-19 10:35:00,110.96,111.16,110.9,111.09,120271.0,106.5837,106.7758,106.5261,106.7086,120271.0
2023-04-19 10:40:00,111.1,111.32,110.91,111.26,150103.0,106.7182,106.9295,106.5357,106.8719,150103.0
2023-04-19 10:45:00,111.25,111.37,110.98,111.05,115262.0,106.8623,106.9775,106.6029,106.6701,115262.0
2023-04-19 10:50:00,111.05,111.08,110.82,110.92,113463.0,106.6701,106.699,106.4492,106.5453,113463.0
2023-04-19 10:55:00,110.92,111.09,110.77,110.84,72102.0,106.5453,106.7086,106.4012,106.4684,72102.0
2023-04-19 11:00:00,110.85,111.45,110.85,111.32,62551.0,106.478,107.0544,106.478,106.9295,62551.0
2023-04-19 11:05:00,111.33,111.66,111.26,111.62,119000.0,106.9391,107.2561,106.8719,107.2177,119000.0
2023-04-19 11:10:00,111.62,111.69,111.18,111.21,98466.0,107.2177,107.2849,106.795,106.8238,98466.0
2023-04-19 11:15:00,111.23,111.49,111.06,111.49,90993.0,106.843,107.0928,106.6797,107.0928,90993.0
2023-04-19 11:20:00,111.47,111.61,111.25,111.27,106324.0,107.0736,107.2081,106.8623,106.8815,106324.0
2023-04-19 11:25:00,111.31,111.51,111.28,111.43,118485.0,106.9199,107.112,106.8911,107.0352,118485.0
2023-04-19 11:30:00,111.44,111.67,111.38,111.64,104982.0,107.0448,107.2657,106.9871,107.2369,104982.0
2023-04-19 11:35:00,111.63,112.07,111.58,112.01,173177.0,107.2273,107.6499,107.1792,107.5923,173177.0
2023-04-19 11:40:00,112.01,112.03,111.82,111.97,96888.0,107.5923,107.6115,107.4098,107.5539,96888.0
2023-04-19 11:45:00,111.97,112.08,111.83,111.93,105828.0,107.5539,107.6595,107.4194,107.5154,105828.0
2023-04-19 11:50:00,111.92,111.99,111.72,111.99,107337.0,107.5058,107.5731,107.3137,107.5731,107337.0
2023-04-19 11:55:00,111.99,112.39,111.99,112.37,83590.0,107.5731,107.9573,107.5731,107.9381,83590.0
2023-04-19 12:00:00,112.38,112.5,112.31,112.4,72540.0,107.9477,108.063,107.8804,107.9669,72540.0
2023-04-19 12:05:00,112.4,112.42,112.18,112.35,59852.0,107.9669,107.9861,107.7556,107.9189,59852.0
2023-04-19 12:10:00,112.36,112.39,112.21,112.3,32923.0,107.9285,107.9573,107.7844,107.8708,32923.0
2023-04-19 12:15:00,112.31,112.44,112.27,112.29,88205.0,107.8804,108.0053,107.842,107.8612,88205.0
2023-04-19 12:20:00,112.29,112.41,112.13,112.3,51822.0,107.8612,107.9765,107.7075,107.8708,51822.0
2023-04-19 12:25:00,112.31,112.41,112.22,112.3,56671.0,107.8804,107.9765,107.794,107.8708,56671.0
2023-04-19 12:30:00,112.29,112.31,112.18,112.25,56154.0,107.8612,107.8804,107.7556,107.8228,56154.0
2023-04-19 12:35:00,112.25,112.27,112.22,112.24,46931.0,107.8228,107.842,107.794,107.8132,46931.0
2023-04-19 12:40:00,112.24,112.32,112.14,112.2,49742.0,107.8132,107.8901,107.7172,107.7748,49742.0
2023-04-19 12:45:00,112.2,112.29,112.12,112.15,69148.0,107.7748,107.8612,107.6979,107.7268,69148.0
2023-04-19 12:50:00,112.15,112.23,112.03,112.05,57486.0,107.7268,107.8036,107.6115,107.6307,57486.0
2023-04-19 12:55:00,112.04,112.11,111.94,112.04,103944.0,107.6211,107.6883,107.525,107.6211,103944.0
2023-04-19 13:00:00,112.05,112.1,111.9,112.02,60575.0,107.6307,107.6787,107.4866,107.6019,60575.0
2023-04-19 13:05:00,112.01,112.02,111.82,111.88,77485.0,107.5923,107.6019,107.4098,107.4674,77485.0
2023-04-19 13:10:00,111.88,111.88,111.67,111.76,69169.0,107.4674,107.4674,107.2657,107.3521,69169.0
2023-04-19 13:15:00,111.77,111.88,111.72,111.76,93001.0,107.3617,107.4674,107.3137,107.3521,93001.0
2023-04-19 13:20:00,111.77,111.8,111.65,111.78,49676.0,107.3617,107.3906,107.2465,107.3714,49676.0
2023-04-19 13:25:00,111.78,111.9,111.72,111.9,51147.0,107.3714,107.4866,107.3137,107.4866,51147.0
2023-04-19 13:30:00,111.9,112.02,111.89,111.94,90040.0,107.4866,107.6019,107.477,107.525,90040.0
2023-04-19 13:35:00,111.93,112.08,111.91,112.05,69919.0,107.5154,107.6595,107.4962,107.6307,69919.0
2023-04-19 13:40:00,112.04,112.45,112.03,112.45,79705.0,107.6211,108.0149,107.6115,108.0149,79705.0
2023-04-19 13:45:00,112.43,112.63,112.42,112.56,116031.0,107.9957,108.1878,107.9861,108.1206,116031.0
2023-04-19 13:50:00,112.56,112.59,112.44,112.52,61924.0,108.1206,108.1494,108.0053,108.0822,61924.0
2023-04-19 13:55:00,112.51,112.52,112.36,112.38,49510.0,108.0726,108.0822,107.9285,107.9477,49510.0
2023-04-19 14:00:00,112.38,112.52,112.27,112.29,58792.0,107.9477,108.0822,107.842,107.8612,58792.0
2023-04-19 14:05:00,112.28,112.31,112.1,112.1,66320.0,107.8516,107.8804,107.6787,107.6787,66320.0
2023-04-19 14:10:00,112.1,112.21,112.07,112.15,55771.0,107.6787,107.7844,107.6499,107.7268,55771.0
2023-04-19 14:15:00,112.15,112.27,112.12,112.19,52980.0,107.7268,107.842,107.6979,107.7652,52980.0
2023-04-19 14:20:00,112.22,112.37,112.21,112.37,47345.0,107.794,107.9381,107.7844,107.9381,47345.0
2023-04-19 14:25:00,112.38,112.45,112.37,112.41,35113.0,107.9477,108.0149,107.9381,107.9765,35113.0
2023-04-19 14:30:00,112.4,112.41,112.23,112.32,42903.0,107.9669,107.9765,107.8036,107.8901,42903.0
2023-04-19 14:35:00,112.32,112.46,112.29,112.46,40676.0,107.8901,108.0245,107.8612,108.0245,40676.0
2023-04-19 14:40:00,112.45,112.5,112.38,112.44,72316.0,108.0149,108.063,107.9477,108.0053,72316.0
2023-04-19 14:45:00,112.44,112.44,112.02,112.17,107234.0,108.0053,108.0053,107.6019,107.746,107234.0
2023-04-19 14:50:00,112.17,112.31,112.12,112.13,63351.0,107.746,107.8804,107.6979,107.7075,63351.0
2023-04-19 14:55:00,112.14,112.29,112.1,112.27,57816.0,107.7172,107.8612,107.6787,107.842,57816.0
2023-04-19 15:00:00,112.28,112.29,112.16,112.27,58420.0,107.8516,107.8612,107.7364,107.842,58420.0
2023-04-19 15:05:00,112.27,112.28,112.12,112.15,58557.0,107.842,107.8516,107.6979,107.7268,58557.0
2023-04-19 15:10:00,112.15,112.24,112.11,112.17,60450.0,107.7268,107.8132,107.6883,107.746,60450.0
2023-04-19 15:15:00,112.18,112.27,112.15,112.25,61273.0,107.7556,107.842,107.7268,107.8228,61273.0
2023-04-19 15:20:00,112.25,112.43,112.24,112.39,71850.0,107.8228,107.9957,107.8132,107.9573,71850.0
2023-04-19 15:25:00,112.39,112.48,112.39,112.47,76818.0,107.9573,108.0437,107.9573,108.0341,76818.0
2023-04-19 15:30:00,112.48,112.56,112.46,112.52,106659.0,108.0437,108.1206,108.0245,108.0822,106659.0
2023-04-19 15:35:00,112.53,112.55,112.36,112.39,92963.0,108.0918,108.111,107.9285,107.9573,92963.0
2023-04-19 15:40:00,112.38,112.7,112.36,112.54,206684.0,107.9477,108.2551,107.9285,108.1014,206684.0
2023-04-19 15:45:00,112.54,112.55,112.21,112.49,154152.0,108.1014,108.111,107.7844,108.0533,154152.0
2023-04-19 15:50:00,112.49,112.52,112.19,112.37,181349.0,108.0533,108.0822,107.7652,107.9381,181349.0
2023-04-19 15:55:00,112.37,112.47,112.19,112.25,565881.0,107.9381,108.0341,107.7652,107.8228,565881.0
2023-04-20 09:30:00,112.25,112.29,111.96,112.28,221961.0,107.8228,107.8612,107.5443,107.8516,221961.0
2023-04-20 09:35:00,112.22,112.28,111.69,111.73,50727.0,107.794,107.8516,107.2849,107.3233,50727.0
2023-04-20 09:40:00,111.7,112.02,111.68,111.95,84027.0,107.2945,107.6019,107.2753,107.5346,84027.0
2023-04-20 09:45:00,111.92,112.07,111.72,111.77,49643.0,107.5058,107.6499,107.3137,107.3617,49643.0
2023-04-20 09:50:00,111.75,111.75,111.0,111.11,113054.0,107.3425,107.3425,106.6221,106.7278,113054.0
2023-04-20 09:55:00,111.14,111.23,111.0,111.11,43644.0,106.7566,106.843,106.6221,106.7278,43644.0
2023-04-20 10:00:00,111.11,111.13,110.68,110.73,58914.0,106.7278,106.747,106.3147,106.3628,58914.0
2023-04-20 10:05:00,110.71,110.99,110.71,110.85,54345.0,106.3436,106.6125,106.3436,106.478,54345.0
2023-04-20 10:10:00,110.88,110.93,110.72,110.9,50019.0,106.5068,106.5549,106.3532,106.5261,50019.0
2023-04-20 10:15:00,110.9,110.97,110.78,110.95,70633.0,106.5261,106.5933,106.4108,106.5741,70633.0
2023-04-20 10:20:00,110.97,111.05,110.82,111.05,46675.0,106.5933,106.6701,106.4492,106.6701,46675.0
2023-04-20 10:25:00,111.05,111.22,110.8,110.84,72042.0,106.6701,106.8334,106.43,106.4684,72042.0
2023-04-20 10:30:00,110.83,110.95,110.79,110.95,33976.0,106.4588,106.5741,106.4204,106.5741,33976.0
2023-04-20 10:35:00,111.0,111.06,110.8,110.96,41653.0,106.6221,106.6797,106.43,106.5837,41653.0
2023-04-20 10:40:00,110.97,111.47,110.95,111.42,117186.0,106.5933,107.0736,106.5741,107.0255,117186.0
2023-04-20 10:45:00,111.42,111.5,111.26,111.26,75819.0,107.0255,107.1024,106.8719,106.8719,75819.0
2023-04-20 10:50:00,111.26,111.26,111.0,111.03,45460.0,106.8719,106.8719,106.6221,106.6509,45460.0
2023-04-20 10:55:00,111.02,111.08,110.94,111.01,54301.0,106.6413,106.699,106.5645,106.6317,54301.0
2023-04-20 11:00:00,111.01,111.05,110.83,110.88,37456.0,106.6317,106.6701,106.4588,106.5068,37456.0
2023-04-20 11:05:00,110.89,111.0,110.82,110.84,32231.0,106.5165,106.6221,106.4492,106.4684,32231.0
2023-04-20 11:10:00,110.85,110.9,110.79,110.87,44745.0,106.478,106.5261,106.4204,106.4972,44745.0
2023-04-20 11:15:00,110.86,110.86,110.72,110.84,43088.0,106.4876,106.4876,106.3532,106.4684,43088.0
2023-04-20 11:20:00,110.86,110.93,110.82,110.85,60287.0,106.4876,106.5549,106.4492,106.478,60287.0
2023-04-20 11:25:00,110.84,110.99,110.82,110.95,59585.0,106.4684,106.6125,106.4492,106.5741,59585.0
2023-04-20 11:30:00,110.95,111.08,110.9,111.02,41577.0,106.5741,106.699,106.5261,106.6413,41577.0
2023-04-20 11:35:00,111.04,111.24,111.04,111.12,30974.0,106.6605,106.8526,106.6605,106.7374,30974.0
2023-04-20 11:40:00,111.13,111.22,111.13,111.18,29463.0,106.747,106.8334,106.747,106.795,29463.0
2023-04-20 11:45:00,111.19,111.23,111.06,111.11,26843.0,106.8046,106.843,106.6797,106.7278,26843.0
2023-04-20 11:50:00,111.1,111.18,111.06,111.07,29866.0,106.7182,106.795,106.6797,106.6894,29866.0
2023-04-20 11:55:00,111.07,111.11,111.04,111.05,22252.0,106.6894,106.7278,106.6605,106.6701,22252.0
2023-04-20 12:00:00,111.04,111.04,110.86,110.9,37374.0,106.6605,106.6605,106.4876,106.5261,37374.0
2023-04-20 12:05:00,110.89,110.91,110.81,110.85,31845.0,106.5165,106.5357,106.4396,106.478,31845.0
2023-04-20 12:10:00,110.86,111.07,110.86,111.07,29948.0,106.4876,106.6894,106.4876,106.6894,29948.0
2023-04-20 12:15:00,111.06,111.08,110.95,110.98,29167.0,106.6797,106.699,106.5741,106.6029,29167.0
2023-04-20 12:20:00,110.99,111.06,110.95,111.0,26415.0,106.6125,106.6797,106.5741,106.6221,26415.0
2023-04-20 12:25:00,111.0,111.02,110.88,111.0,33266.0,106.6221,106.6413,106.5068,106.6221,33266.0
2023-04-20 12:30:00,110.98,111.13,110.91,111.13,28949.0,106.6029,106.747,106.5357,106.747,28949.0
2023-04-20 12:35:00,111.12,111.28,111.12,111.18,25577.0,106.7374,106.8911,106.7374,106.795,25577.0
2023-04-20 12:40:00,111.18,111.19,111.06,111.13,26803.0,106.795,106.8046,106.6797,106.747,26803.0
2023-04-20 12:45:00,111.13,111.18,111.12,111.14,26038.0,106.747,106.795,106.7374,106.7566,26038.0
2023-04-20 12:50:00,111.14,111.2,111.13,111.17,15098.0,106.7566,106.8142,106.747,106.7854,15098.0
2023-04-20 12:55:00,111.16,111.2,111.08,111.11,37448.0,106.7758,106.8142,106.699,106.7278,37448.0
2023-04-20 13:00:00,111.12,111.15,111.0,111.05,58353.0,106.7374,106.7662,106.6221,106.6701,58353.0
2023-04-20 13:05:00,111.04,111.04,110.79,110.79,33784.0,106.6605,106.6605,106.4204,106.4204,33784.0
2023-04-20 13:10:00,110.79,110.96,110.68,110.96,90349.0,106.4204,106.5837,106.3147,106.5837,90349.0
2023-04-20 13:15:00,110.97,110.99,110.71,110.73,27496.0,106.5933,106.6125,106.3436,106.3628,27496.0
2023-04-20 13:20:00,110.73,110.74,110.63,110.65,70014.0,106.3628,106.3724,106.2667,106.2859,70014.0
2023-04-20 13:25:00,110.65,110.65,110.54,110.59,37809.0,106.2859,106.2859,106.1803,106.2283,37809.0
2023-04-20 13:30:00,110.6,110.78,110.6,110.71,47283.0,106.2379,106.4108,106.2379,106.3436,47283.0
2023-04-20 13:35:00,110.7,110.87,110.7,110.86,24190.0,106.3339,106.4972,106.3339,106.4876,24190.0
2023-04-20 13:40:00,110.86,110.87,110.79,110.81,18295.0,106.4876,106.4972,106.4204,106.4396,18295.0
2023-04-20 13:45:00,110.81,110.82,110.73,110.76,50311.0,106.4396,106.4492,106.3628,106.3916,50311.0
2023-04-20 13:50:00,110.76,110.8,110.71,110.75,20125.0,106.3916,106.43,106.3436,106.382,20125.0
2023-04-20 13:55:00,110.74,110.8,110.63,110.67,52978.0,106.3724,106.43,106.2667,106.3051,52978.0
2023-04-20 14:00:00,110.67,110.68,110.53,110.58,22089.0,106.3051,106.3147,106.1707,106.2187,22089.0
2023-04-20 14:05:00,110.58,110.63,110.53,110.57,35622.0,106.2187,106.2667,106.1707,106.2091,35622.0
2023-04-20 14:10:00,110.57,110.71,110.56,110.7,28781.0,106.2091,106.3436,106.1995,106.3339,28781.0
2023-04-20 14:15:00,110.69,110.76,110.68,110.75,36130.0,106.3243,106.3916,106.3147,106.382,36130.0
2023-04-20 14:20:00,110.75,110.81,110.72,110.81,47524.0,106.382,106.4396,106.3532,106.4396,47524.0
2023-04-20 14:25:00,110.82,110.84,110.59,110.61,26028.0,106.4492,106.4684,106.2283,106.2475,26028.0
2023-04-20 14:30:00,110.59,110.6,110.39,110.44,45463.0,106.2283,106.2379,106.0362,106.0842,45463.0
2023-04-20 14:35:00,110.43,110.43,110.27,110.37,34859.0,106.0746,106.0746,105.9209,106.017,34859.0
2023-04-20 14:40:00,110.36,110.4,110.26,110.31,35361.0,106.0074,106.0458,105.9113,105.9593,35361.0
2023-04-20 14:45:00,110.31,110.41,110.29,110.4,38409.0,105.9593,106.0554,105.9401,106.0458,38409.0
2023-04-20 14:50:00,110.4,110.45,110.35,110.38,17684.0,106.0458,106.0938,105.9978,106.0266,17684.0
2023-04-20 14:55:00,110.37,110.48,110.35,110.44,48346.0,106.017,106.1226,105.9978,106.0842,48346.0
2023-04-20 15:00:00,110.43,110.55,110.42,110.52,31816.0,106.0746,106.1899,106.065,106.161,31816.0
2023-04-20 15:05:00,110.5,110.51,110.35,110.42,29521.0,106.1418,106.1514,105.9978,106.065,29521.0
2023-04-20 15:10:00,110.42,110.46,110.32,110.32,32308.0,106.065,106.1034,105.9689,105.9689,32308.0
2023-04-20 15:15:00,110.32,110.33,110.19,110.24,31467.0,105.9689,105.9785,105.8441,105.8921,31467.0
2023-04-20 15:20:00,110.23,110.28,110.18,110.23,34082.0,105.8825,105.9305,105.8345,105.8825,34082.0
2023-04-20 15:25:00,110.24,110.26,110.15,110.2,30033.0,105.8921,105.9113,105.8056,105.8537,30033.0
2023-04-20 15:30:00,110.2,110.33,110.2,110.27,45040.0,105.8537,105.9785,105.8537,105.9209,45040.0
2023-04-20 15:35:00,110.27,110.28,110.14,110.23,57114.0,105.9209,105.9305,105.796,105.8825,57114.0
2023-04-20 15:40:00,110.23,110.25,110.04,110.06,67236.0,105.8825,105.9017,105.7,105.7192,67236.0
2023-04-20 15:45:00,110.05,110.14,110.04,110.1,73526.0,105.7096,105.796,105.7,105.7576,73526.0
2023-04-20 15:50:00,110.09,110.25,110.0,110.22,139943.0,105.748,105.9017,105.6616,105.8729,139943.0
2023-04-20 15:55:00,110.23,110.4,110.19,110.39,383910.0,105.8825,106.0458,105.8441,106.0362,383910.0
2023-04-21 09:30:00,110.88,111.64,110.88,111.43,269378.0,106.5068,107.2369,106.5068,107.0352,269378.0
2023-04-21 09:35:00,111.36,111.76,111.36,111.56,60497.0,106.9679,107.3521,106.9679,107.16,60497.0
2023-04-21 09:40:00,111.54,111.96,111.54,111.95,39792.0,107.1408,107.5443,107.1408,107.5346,39792.0
2023-04-21 09:45:00,111.97,112.01,111.75,111.77,52312.0,107.5539,107.5923,107.3425,107.3617,52312.0
2023-04-21 09:50:00,111.79,111.8,111.6,111.7,23253.0,107.381,107.3906,107.1985,107.2945,23253.0
2023-04-21 09:55:00,111.76,111.88,111.67,111.84,25454.0,107.3521,107.4674,107.2657,107.429,25454.0
2023-04-21 10:00:00,111.84,111.85,111.59,111.73,64954.0,107.429,107.4386,107.1888,107.3233,64954.0
2023-04-21 10:05:00,111.74,111.95,111.71,111.93,75516.0,107.3329,107.5346,107.3041,107.5154,75516.0
2023-04-21 10:10:00,111.95,112.04,111.9,111.95,65750.0,107.5346,107.6211,107.4866,107.5346,65750.0
2023-04-21 10:15:00,111.94,112.04,111.78,111.86,59827.0,107.525,107.6211,107.3714,107.4482,59827.0
2023-04-21 10:20:00,111.86,111.98,111.79,111.91,34476.0,107.4482,107.5635,107.381,107.4962,34476.0
2023-04-21 10:25:00,111.92,111.92,111.56,111.57,56159.0,107.5058,107.5058,107.16,107.1696,56159.0
2023-04-21 10:30:00,111.58,111.58,111.26,111.46,50620.0,107.1792,107.1792,106.8719,107.064,50620.0
2023-04-21 10:35:00,111.48,111.58,111.46,111.57,20846.0,107.0832,107.1792,107.064,107.1696,20846.0
2023-04-21 10:40:00,111.57,111.58,111.44,111.46,57397.0,107.1696,107.1792,107.0448,107.064,57397.0
2023-04-21 10:45:00,111.44,111.67,111.37,111.59,59165.0,107.0448,107.2657,106.9775,107.1888,59165.0
2023-04-21 10:50:00,111.61,111.67,111.5,111.62,54838.0,107.2081,107.2657,107.1024,107.2177,54838.0
2023-04-21 10:55:00,111.63,111.7,111.61,111.7,29627.0,107.2273,107.2945,107.2081,107.2945,29627.0
2023-04-21 11:00:00,111.7,111.93,111.69,111.83,37948.0,107.2945,107.5154,107.2849,107.4194,37948.0
2023-04-21 11:05:00,111.84,111.84,111.69,111.77,22265.0,107.429,107.429,107.2849,107.3617,22265.0
2023-04-21 11:10:00,111.77,111.87,111.75,111.84,28047.0,107.3617,107.4578,107.3425,107.429,28047.0
2023-04-21 11:15:00,111.83,111.9,111.5,111.59,90126.0,107.4194,107.4866,107.1024,107.1888,90126.0
2023-04-21 11:20:00,111.56,111.67,111.51,111.53,29001.0,107.16,107.2657,107.112,107.1312,29001.0
2023-04-21 11:25:00,111.53,111.62,111.39,111.47,23899.0,107.1312,107.2177,106.9967,107.0736,23899.0
2023-04-21 11:30:00,111.47,111.61,111.44,111.61,25991.0,107.0736,107.2081,107.0448,107.2081,25991.0
2023-04-21 11:35:00,111.61,111.62,111.38,111.5,26416.0,107.2081,107.2177,106.9871,107.1024,26416.0
2023-04-21 11:40:00,111.49,111.62,111.48,111.59,20949.0,107.0928,107.2177,107.0832,107.1888,20949.0
2023-04-21 11:45:00,111.6,111.61,111.45,111.47,33006.0,107.1985,107.2081,107.0544,107.0736,33006.0
2023-04-21 11:50:00,111.48,111.59,111.47,111.59,17137.0,107.0832,107.1888,107.0736,107.1888,17137.0
2023-04-21 11:55:00,111.58,111.71,111.56,111.71,19766.0,107.1792,107.3041,107.16,107.3041,19766.0
2023-04-21 12:00:00,111.71,111.77,111.69,111.76,24354.0,107.3041,107.3617,107.2849,107.3521,24354.0
2023-04-21 12:05:00,111.76,111.86,111.69,111.7,18814.0,107.3521,107.4482,107.2849,107.2945,18814.0
2023-04-21 12:10:00,111.7,111.74,111.65,111.65,22872.0,107.2945,107.3329,107.2465,107.2465,22872.0
2023-04-21 12:15:00,111.64,111.89,111.64,111.88,34215.0,107.2369,107.477,107.2369,107.4674,34215.0
2023-04-21 12:20:00,111.88,111.94,111.88,111.93,21753.0,107.4674,107.525,107.4674,107.5154,21753.0
2023-04-21 12:25:00,111.93,111.96,111.86,111.94,24584.0,107.5154,107.5443,107.4482,107.525,24584.0
2023-04-21 12:30:00,111.95,111.98,111.91,111.93,23719.0,107.5346,107.5635,107.4962,107.5154,23719.0
2023-04-21 12:35:00,111.94,111.97,111.83,111.83,16186.0,107.525,107.5539,107.4194,107.4194,16186.0
2023-04-21 12:40:00,111.84,111.84,111.78,111.83,35858.0,107.429,107.429,107.3714,107.4194,35858.0
2023-04-21 12:45:00,111.83,111.94,111.83,111.92,49624.0,107.4194,107.525,107.4194,107.5058,49624.0
2023-04-21 12:50:00,111.92,111.99,111.88,111.93,29668.0,107.5058,107.5731,107.4674,107.5154,29668.0
2023-04-21 12:55:00,111.92,111.97,111.92,111.93,12315.0,107.5058,107.5539,107.5058,107.5154,12315.0
2023-04-21 13:00:00,111.93,111.94,111.73,111.75,19854.0,107.5154,107.525,107.3233,107.3425,19854.0
2023-04-21 13:05:00,111.75,111.75,111.62,111.7,16971.0,107.3425,107.3425,107.2177,107.2945,16971.0
2023-04-21 13:10:00,111.7,111.71,111.61,111.68,18652.0,107.2945,107.3041,107.2081,107.2753,18652.0
2023-04-21 13:15:00,111.67,111.7,111.61,111.7,24919.0,107.2657,107.2945,107.2081,107.2945,24919.0
2023-04-21 13:20:00,111.7,111.75,111.64,111.71,18511.0,107.2945,107.3425,107.2369,107.3041,18511.0
2023-04-21 13:25:00,111.72,111.74,111.69,111.71,10755.0,107.3137,107.3329,107.2849,107.3041,10755.0
2023-04-21 13:30:00,111.71,111.79,111.68,111.73,12631.0,107.3041,107.381,107.2753,107.3233,12631.0
2023-04-21 13:35:00,111.73,111.81,111.72,111.73,23956.0,107.3233,107.4002,107.3137,107.3233,23956.0
2023-04-21 13:40:00,111.74,111.75,111.65,111.74,22868.0,107.3329,107.3425,107.2465,107.3329,22868.0
2023-04-21 13:45:00,111.72,111.82,111.71,111.82,69156.0,107.3137,107.4098,107.3041,107.4098,69156.0
2023-04-21 13:50:00,111.83,111.87,111.76,111.87,57814.0,107.4194,107.4578,107.3521,107.4578,57814.0
2023-04-21 13:55:00,111.88,111.96,111.84,111.88,23005.0,107.4674,107.5443,107.429,107.4674,23005.0
2023-04-21 14:00:00,111.89,112.0,111.89,111.97,23792.0,107.477,107.5827,107.477,107.5539,23792.0
2023-04-21 14:05:00,111.95,111.96,111.91,111.91,14385.0,107.5346,107.5443,107.4962,107.4962,14385.0
2023-04-21 14:10:00,111.9,112.02,111.9,112.02,50807.0,107.4866,107.6019,107.4866,107.6019,50807.0
2023-04-21 14:15:00,112.02,112.02,111.97,111.98,27209.0,107.6019,107.6019,107.5539,107.5635,27209.0
2023-04-21 14:20:00,112.01,112.12,112.0,112.11,37483.0,107.5923,107.6979,107.5827,107.6883,37483.0
2023-04-21 14:25:00,112.09,112.09,111.92,111.93,50792.0,107.6691,107.6691,107.5058,107.5154,50792.0
2023-04-21 14:30:00,111.92,111.94,111.73,111.74,33661.0,107.5058,107.525,107.3233,107.3329,33661.0
2023-04-21 14:35:00,111.73,111.8,111.7,111.74,29747.0,107.3233,107.3906,107.2945,107.3329,29747.0
2023-04-21 14:40:00,111.74,112.0,111.73,111.98,46579.0,107.3329,107.5827,107.3233,107.5635,46579.0
2023-04-21 14:45:00,111.97,112.0,111.89,111.99,41985.0,107.5539,107.5827,107.477,107.5731,41985.0
2023-04-21 14:50:00,112.0,112.0,111.95,111.97,19289.0,107.5827,107.5827,107.5346,107.5539,19289.0
2023-04-21 14:55:00,111.96,111.97,111.84,111.97,44131.0,107.5443,107.5539,107.429,107.5539,44131.0
2023-04-21 15:00:00,111.95,112.0,111.9,111.96,46140.0,107.5346,107.5827,107.4866,107.5443,46140.0
2023-04-21 15:05:00,111.96,112.03,111.93,111.98,72617.0,107.5443,107.6115,107.5154,107.5635,72617.0
2023-04-21 15:10:00,111.98,112.01,111.75,111.77,38366.0,107.5635,107.5923,107.3425,107.3617,38366.0
2023-04-21 15:15:00,111.77,112.01,111.75,111.94,72924.0,107.3617,107.5923,107.3425,107.525,72924.0
2023-04-21 15:20:00,111.94,112.01,111.83,111.92,38681.0,107.525,107.5923,107.4194,107.5058,38681.0
2023-04-21 15:25:00,111.92,112.01,111.91,112.0,47606.0,107.5058,107.5923,107.4962,107.5827,47606.0
2023-04-21 15:30:00,112.0,112.01,111.86,111.87,56797.0,107.5827,107.5923,107.4482,107.4578,56797.0
2023-04-21 15:35:00,111.86,111.89,111.76,111.83,42773.0,107.4482,107.477,107.3521,107.4194,42773.0
2023-04-21 15:40:00,111.82,111.82,111.67,111.7,86070.0,107.4098,107.4098,107.2657,107.2945,86070.0
2023-04-21 15:45:00,111.69,111.75,111.6,111.65,107082.0,107.2849,107.3425,107.1985,107.2465,107082.0
2023-04-21 15:50:00,111.65,111.73,111.52,111.59,169798.0,107.2465,107.3233,107.1216,107.1888,169798.0
2023-04-21 15:55:00,111.59,111.73,111.58,111.67,312962.0,107.1888,107.3233,107.1792,107.2657,312962.0
2023-04-24 09:30:00,111.75,111.75,110.96,110.98,129626.0,107.3425,107.3425,106.5837,106.6029,129626.0
2023-04-24 09:35:00,111.01,111.22,110.84,111.05,59657.0,106.6317,106.8334,106.4684,106.6701,59657.0
2023-04-24 09:40:00,111.05,111.08,110.73,110.77,17623.0,106.6701,106.699,106.3628,106.4012,17623.0
2023-04-24 09:45:00,110.78,110.81,110.53,110.57,32463.0,106.4108,106.4396,106.1707,106.2091,32463.0
2023-04-24 09:50:00,110.56,110.59,110.35,110.4,27883.0,106.1995,106.2283,105.9978,106.0458,27883.0
2023-04-24 09:55:00,110.38,110.53,110.28,110.42,31012.0,106.0266,106.1707,105.9305,106.065,31012.0
2023-04-24 10:00:00,110.41,110.68,110.41,110.63,24662.0,106.0554,106.3147,106.0554,106.2667,24662.0
2023-04-24 10:05:00,110.61,110.7,110.58,110.63,29407.0,106.2475,106.3339,106.2187,106.2667,29407.0
2023-04-24 10:10:00,110.58,110.74,110.58,110.66,31878.0,106.2187,106.3724,106.2187,106.2955,31878.0
2023-04-24 10:15:00,110.67,110.76,110.64,110.75,22254.0,106.3051,106.3916,106.2763,106.382,22254.0
2023-04-24 10:20:00,110.77,111.02,110.77,110.97,23644.0,106.4012,106.6413,106.4012,106.5933,23644.0
2023-04-24 10:25:00,110.99,111.07,110.91,111.05,30179.0,106.6125,106.6894,106.5357,106.6701,30179.0
2023-04-24 10:30:00,111.04,111.12,111.02,111.08,25323.0,106.6605,106.7374,106.6413,106.699,25323.0
2023-04-24 10:35:00,111.09,111.23,111.08,111.08,32651.0,106.7086,106.843,106.699,106.699,32651.0
2023-04-24 10:40:00,111.09,111.2,111.05,111.13,26815.0,106.7086,106.8142,106.6701,106.747,26815.0
2023-04-24 10:45:00,111.12,111.29,111.11,111.25,25714.0,106.7374,106.9007,106.7278,106.8623,25714.0
2023-04-24 10:50:00,111.24,111.32,111.2,111.25,36552.0,106.8526,106.9295,106.8142,106.8623,36552.0
2023-04-24 10:55:00,111.25,111.39,111.25,111.35,34566.0,106.8623,106.9967,106.8623,106.9583,34566.0
2023-04-24 11:00:00,111.35,111.36,111.2,111.23,24658.0,106.9583,106.9679,106.8142,106.843,24658.0
2023-04-24 11:05:00,111.24,111.26,111.14,111.15,39195.0,106.8526,106.8719,106.7566,106.7662,39195.0
2023-04-24 11:10:00,111.16,111.2,111.12,111.15,16778.0,106.7758,106.8142,106.7374,106.7662,16778.0
2023-04-24 11:15:00,111.14,111.2,111.05,111.16,22042.0,106.7566,106.8142,106.6701,106.7758,22042.0
2023-04-24 11:20:00,111.16,111.17,111.04,111.05,15612.0,106.7758,106.7854,106.6605,106.6701,15612.0
2023-04-24 11:25:00,111.05,111.06,110.94,110.98,25935.0,106.6701,106.6797,106.5645,106.6029,25935.0
2023-04-24 11:30:00,111.0,111.01,110.9,110.93,15793.0,106.6221,106.6317,106.5261,106.5549,15793.0
2023-04-24 11:35:00,110.93,111.14,110.92,111.14,31674.0,106.5549,106.7566,106.5453,106.7566,31674.0
2023-04-24 11:40:00,111.12,111.22,111.08,111.22,23012.0,106.7374,106.8334,106.699,106.8334,23012.0
2023-04-24 11:45:00,111.21,111.32,111.18,111.26,30328.0,106.8238,106.9295,106.795,106.8719,30328.0
2023-04-24 11:50:00,111.25,111.26,111.18,111.2,13120.0,106.8623,106.8719,106.795,106.8142,13120.0
2023-04-24 11:55:00,111.2,111.22,111.14,111.14,23876.0,106.8142,106.8334,106.7566,106.7566,23876.0
2023-04-24 12:00:00,111.14,111.18,111.05,111.13,19387.0,106.7566,106.795,106.6701,106.747,19387.0
2023-04-24 12:05:00,111.13,111.13,110.98,110.98,19101.0,106.747,106.747,106.6029,106.6029,19101.0
2023-04-24 12:10:00,110.98,110.98,110.93,110.97,43710.0,106.6029,106.6029,106.5549,106.5933,43710.0
2023-04-24 12:15:00,110.97,111.18,110.92,111.14,21654.0,106.5933,106.795,106.5453,106.7566,21654.0
2023-04-24 12:20:00,111.14,111.3,111.12,111.2,19580.0,106.7566,106.9103,106.7374,106.8142,19580.0
2023-04-24 12:25:00,111.19,111.22,111.17,111.2,15862.0,106.8046,106.8334,106.7854,106.8142,15862.0
2023-04-24 12:30:00,111.2,111.2,111.11,111.18,28662.0,106.8142,106.8142,106.7278,106.795,28662.0
2023-04-24 12:35:00,111.18,111.23,111.17,111.2,17580.0,106.795,106.843,106.7854,106.8142,17580.0
2023-04-24 12:40:00,111.2,111.21,111.15,111.16,17150.0,106.8142,106.8238,106.7662,106.7758,17150.0
2023-04-24 12:45:00,111.16,111.18,111.11,111.18,14040.0,106.7758,106.795,106.7278,106.795,14040.0
2023-04-24 12:50:00,111.17,111.22,111.15,111.16,11094.0,106.7854,106.8334,106.7662,106.7758,11094.0
2023-04-24 12:55:00,111.16,111.19,111.15,111.18,21988.0,106.7758,106.8046,106.7662,106.795,21988.0
2023-04-24 13:00:00,111.18,111.18,111.06,111.08,11227.0,106.795,106.795,106.6797,106.699,11227.0
2023-04-24 13:05:00,111.07,111.07,110.95,110.97,12356.0,106.6894,106.6894,106.5741,106.5933,12356.0
2023-04-24 13:10:00,110.96,110.99,110.9,110.9,9617.0,106.5837,106.6125,106.5261,106.5261,9617.0
2023-04-24 13:15:00,110.9,110.9,110.78,110.79,10402.0,106.5261,106.5261,106.4108,106.4204,10402.0
2023-04-24 13:20:00,110.78,110.82,110.76,110.78,22932.0,106.4108,106.4492,106.3916,106.4108,22932.0
2023-04-24 13:25:00,110.78,110.85,110.76,110.76,10897.0,106.4108,106.478,106.3916,106.3916,10897.0
2023-04-24 13:30:00,110.76,110.84,110.72,110.76,14150.0,106.3916,106.4684,106.3532,106.3916,14150.0
2023-04-24 13:35:00,110.76,110.78,110.72,110.76,17467.0,106.3916,106.4108,106.3532,106.3916,17467.0
2023-04-24 13:40:00,110.77,110.81,110.76,110.8,11204.0,106.4012,106.4396,106.3916,106.43,11204.0
2023-04-24 13:45:00,110.8,110.89,110.8,110.85,11562.0,106.43,106.5165,106.43,106.478,11562.0
2023-04-24 13:50:00,110.87,110.96,110.86,110.88,12429.0,106.4972,106.5837,106.4876,106.5068,12429.0
2023-04-24 13:55:00,110.9,110.95,110.87,110.88,17089.0,106.5261,106.5741,106.4972,106.5068,17089.0
2023-04-24 14:00:00,110.88,110.88,110.77,110.77,25082.0,106.5068,106.5068,106.4012,106.4012,25082.0
2023-04-24 14:05:00,110.76,110.81,110.66,110.7,25149.0,106.3916,106.4396,106.2955,106.3339,25149.0
2023-04-24 14:10:00,110.69,110.7,110.57,110.57,24199.0,106.3243,106.3339,106.2091,106.2091,24199.0
2023-04-24 14:15:00,110.57,110.59,110.52,110.54,19297.0,106.2091,106.2283,106.161,106.1803,19297.0
2023-04-24 14:20:00,110.54,110.59,110.51,110.52,14064.0,106.1803,106.2283,106.1514,106.161,14064.0
2023-04-24 14:25:00,110.5,110.5,110.39,110.42,13115.0,106.1418,106.1418,106.0362,106.065,13115.0
2023-04-24 14:30:00,110.41,110.44,110.37,110.42,14920.0,106.0554,106.0842,106.017,106.065,14920.0
2023-04-24 14:35:00,110.41,110.44,110.37,110.39,10967.0,106.0554,106.0842,106.017,106.0362,10967.0
2023-04-24 14:40:00,110.4,110.46,110.37,110.41,18735.0,106.0458,106.1034,106.017,106.0554,18735.0
2023-04-24 14:45:00,110.4,110.4,110.29,110.34,17532.0,106.0458,106.0458,105.9401,105.9881,17532.0
2023-04-24 14:50:00,110.34,110.37,110.31,110.37,11504.0,105.9881,106.017,105.9593,106.017,11504.0
2023-04-24 14:55:00,110.37,110.46,110.35,110.38,23633.0,106.017,106.1034,105.9978,106.0266,23633.0
2023-04-24 15:00:00,110.4,110.44,110.38,110.41,19039.0,106.0458,106.0842,106.0266,106.0554,19039.0
2023-04-24 15:05:00,110.42,110.46,110.39,110.42,35947.0,106.065,106.1034,106.0362,106.065,35947.0
2023-04-24 15:10:00,110.42,110.44,110.36,110.39,36725.0,106.065,106.0842,106.0074,106.0362,36725.0
2023-04-24 15:15:00,110.39,110.39,110.28,110.3,45431.0,106.0362,106.0362,105.9305,105.9497,45431.0
2023-04-24 15:20:00,110.29,110.31,110.16,110.23,53470.0,105.9401,105.9593,105.8152,105.8825,53470.0
2023-04-24 15:25:00,110.24,110.3,110.2,110.24,62746.0,105.8921,105.9497,105.8537,105.8921,62746.0
2023-04-24 15:30:00,110.23,110.26,110.19,110.22,42592.0,105.8825,105.9113,105.8441,105.8729,42592.0
2023-04-24 15:35:00,110.21,110.25,110.19,110.2,37991.0,105.8633,105.9017,105.8441,105.8537,37991.0
2023-04-24 15:40:00,110.2,110.27,110.14,110.27,60918.0,105.8537,105.9209,105.796,105.9209,60918.0
2023-04-24 15:45:00,110.27,110.4,110.25,110.35,89728.0,105.9209,106.0458,105.9017,105.9978,89728.0
2023-04-24 15:50:00,110.34,110.36,110.25,110.29,112187.0,105.9881,106.0074,105.9017,105.9401,112187.0
2023-04-24 15:55:00,110.29,110.42,110.26,110.41,394185.0,105.9401,106.065,105.9113,106.0554,394185.0
2023-04-25 09:30:00,110.39,110.49,110.01,110.03,120294.0,106.0362,106.1322,105.6712,105.6904,120294.0
2023-04-25 09:35:00,110.03,110.27,110.03,110.26,17992.0,105.6904,105.9209,105.6904,105.9113,17992.0
2023-04-25 09:40:00,110.26,110.42,110.02,110.03,35339.0,105.9113,106.065,105.6808,105.6904,35339.0
2023-04-25 09:45:00,110.04,110.16,109.96,110.05,24322.0,105.7,105.8152,105.6231,105.7096,24322.0
2023-04-25 09:50:00,110.04,110.15,110.01,110.09,18994.0,105.7,105.8056,105.6712,105.748,18994.0
2023-04-25 09:55:00,110.06,110.09,109.9,109.99,21313.0,105.7192,105.748,105.5655,105.6519,21313.0
2023-04-25 10:00:00,109.96,110.02,109.9,110.02,30304.0,105.6231,105.6808,105.5655,105.6808,30304.0
2023-04-25 10:05:00,110.03,110.45,110.03,110.44,65295.0,105.6904,106.0938,105.6904,106.0842,65295.0
2023-04-25 10:10:00,110.45,110.47,110.21,110.26,26260.0,106.0938,106.113,105.8633,105.9113,26260.0
2023-04-25 10:15:00,110.27,110.33,110.19,110.28,15306.0,105.9209,105.9785,105.8441,105.9305,15306.0
2023-04-25 10:20:00,110.28,110.37,110.25,110.27,21160.0,105.9305,106.017,105.9017,105.9209,21160.0
2023-04-25 10:25:00,110.25,110.33,110.19,110.21,42453.0,105.9017,105.9785,105.8441,105.8633,42453.0
2023-04-25 10:30:00,110.21,110.21,110.08,110.12,33077.0,105.8633,105.8633,105.7384,105.7768,33077.0
2023-04-25 10:35:00,110.13,110.41,110.12,110.34,30830.0,105.7864,106.0554,105.7768,105.9881,30830.0
2023-04-25 10:40:00,110.36,110.44,110.32,110.44,22574.0,106.0074,106.0842,105.9689,106.0842,22574.0
2023-04-25 10:45:00,110.43,110.47,110.28,110.29,22680.0,106.0746,106.113,105.9305,105.9401,22680.0
2023-04-25 10:50:00,110.32,110.37,110.27,110.29,24711.0,105.9689,106.017,105.9209,105.9401,24711.0
2023-04-25 10:55:00,110.29,110.39,110.27,110.38,25629.0,105.9401,106.0362,105.9209,106.0266,25629.0
2023-04-25 11:00:00,110.4,110.44,110.3,110.37,14384.0,106.0458,106.0842,105.9497,106.017,14384.0
2023-04-25 11:05:00,110.37,110.38,110.26,110.38,19084.0,106.017,106.0266,105.9113,106.0266,19084.0
2023-04-25 11:10:00,110.38,110.46,110.34,110.36,27708.0,106.0266,106.1034,105.9881,106.0074,27708.0
2023-04-25 11:15:00,110.36,110.53,110.3,110.52,26794.0,106.0074,106.1707,105.9497,106.161,26794.0
2023-04-25 11:20:00,110.53,110.53,110.3,110.34,17472.0,106.1707,106.1707,105.9497,105.9881,17472.0
2023-04-25 11:25:00,110.35,110.35,110.26,110.28,15941.0,105.9978,105.9978,105.9113,105.9305,15941.0
2023-04-25 11:30:00,110.27,110.31,110.2,110.28,25819.0,105.9209,105.9593,105.8537,105.9305,25819.0
2023-04-25 11:35:00,110.28,110.29,110.19,110.22,17071.0,105.9305,105.9401,105.8441,105.8729,17071.0
2023-04-25 11:40:00,110.23,110.36,110.21,110.36,25814.0,105.8825,106.0074,105.8633,106.0074,25814.0
2023-04-25 11:45:00,110.36,110.4,110.32,110.34,28848.0,106.0074,106.0458,105.9689,105.9881,28848.0
2023-04-25 11:50:00,110.32,110.44,110.31,110.39,29768.0,105.9689,106.0842,105.9593,106.0362,29768.0
2023-04-25 11:55:00,110.39,110.41,110.3,110.32,13729.0,106.0362,106.0554,105.9497,105.9689,13729.0
2023-04-25 12:00:00,110.32,110.37,110.27,110.35,11197.0,105.9689,106.017,105.9209,105.9978,11197.0
2023-04-25 12:05:00,110.36,110.42,110.33,110.33,19787.0,106.0074,106.065,105.9785,105.9785,19787.0
2023-04-25 12:10:00,110.33,110.37,110.29,110.36,14934.0,105.9785,106.017,105.9401,106.0074,14934.0
2023-04-25 12:15:00,110.37,110.37,110.3,110.33,15496.0,106.017,106.017,105.9497,105.9785,15496.0
2023-04-25 12:20:00,110.34,110.39,110.32,110.32,10679.0,105.9881,106.0362,105.9689,105.9689,10679.0
2023-04-25 12:25:00,110.31,110.31,110.18,110.19,8792.0,105.9593,105.9593,105.8345,105.8441,8792.0
2023-04-25 12:30:00,110.19,110.21,110.16,110.19,10060.0,105.8441,105.8633,105.8152,105.8441,10060.0
2023-04-25 12:35:00,110.2,110.26,110.15,110.26,6882.0,105.8537,105.9113,105.8056,105.9113,6882.0
2023-04-25 12:40:00,110.24,110.27,110.23,110.26,17956.0,105.8921,105.9209,105.8825,105.9113,17956.0
2023-04-25 12:45:00,110.25,110.27,110.21,110.23,10405.0,105.9017,105.9209,105.8633,105.8825,10405.0
2023-04-25 12:50:00,110.24,110.26,110.21,110.22,10691.0,105.8921,105.9113,105.8633,105.8729,10691.0
2023-04-25 12:55:00,110.23,110.29,110.21,110.26,12179.0,105.8825,105.9401,105.8633,105.9113,12179.0
2023-04-25 13:00:00,110.25,110.26,110.2,110.21,9338.0,105.9017,105.9113,105.8537,105.8633,9338.0
2023-04-25 13:05:00,110.2,110.2,110.09,110.1,15805.0,105.8537,105.8537,105.748,105.7576,15805.0
2023-04-25 13:10:00,110.11,110.16,110.04,110.05,14552.0,105.7672,105.8152,105.7,105.7096,14552.0
2023-04-25 13:15:00,110.03,110.05,109.84,109.92,20188.0,105.6904,105.7096,105.5079,105.5847,20188.0
2023-04-25 13:20:00,109.93,109.99,109.85,109.93,23852.0,105.5943,105.6519,105.5175,105.5943,23852.0
2023-04-25 13:25:00,109.96,109.98,109.88,109.96,22602.0,105.6231,105.6423,105.5463,105.6231,22602.0
2023-04-25 13:30:00,109.95,109.97,109.87,109.94,23011.0,105.6135,105.6327,105.5367,105.6039,23011.0
2023-04-25 13:35:00,109.94,110.07,109.92,110.05,19937.0,105.6039,105.7288,105.5847,105.7096,19937.0
2023-04-25 13:40:00,110.03,110.05,109.97,110.04,11166.0,105.6904,105.7096,105.6327,105.7,11166.0
2023-04-25 13:45:00,110.04,110.05,109.91,109.96,13999.0,105.7,105.7096,105.5751,105.6231,13999.0
2023-04-25 13:50:00,109.95,109.96,109.89,109.93,9781.0,105.6135,105.6231,105.5559,105.5943,9781.0
2023-04-25 13:55:00,109.93,109.94,109.86,109.86,17027.0,105.5943,105.6039,105.5271,105.5271,17027.0
2023-04-25 14:00:00,109.86,109.9,109.81,109.82,16764.0,105.5271,105.5655,105.479,105.4887,16764.0
2023-04-25 14:05:00,109.82,109.93,109.81,109.83,30886.0,105.4887,105.5943,105.479,105.4983,30886.0
2023-04-25 14:10:00,109.85,109.9,109.81,109.89,14622.0,105.5175,105.5655,105.479,105.5559,14622.0
2023-04-25 14:15:00,109.89,109.93,109.86,109.88,19371.0,105.5559,105.5943,105.5271,105.5463,19371.0
2023-04-25 14:20:00,109.89,109.95,109.83,109.84,15578.0,105.5559,105.6135,105.4983,105.5079,15578.0
2023-04-25 14:25:00,109.84,109.89,109.79,109.85,18015.0,105.5079,105.5559,105.4598,105.5175,18015.0
2023-04-25 14:30:00,109.84,109.88,109.81,109.83,18120.0,105.5079,105.5463,105.479,105.4983,18120.0
2023-04-25 14:35:00,109.83,109.86,109.79,109.83,16380.0,105.4983,105.5271,105.4598,105.4983,16380.0
2023-04-25 14:40:00,109.82,109.82,109.68,109.7,13256.0,105.4887,105.4887,105.3542,105.3734,13256.0
2023-04-25 14:45:00,109.7,109.78,109.67,109.78,28820.0,105.3734,105.4502,105.3446,105.4502,28820.0
2023-04-25 14:50:00,109.78,109.83,109.75,109.75,19507.0,105.4502,105.4983,105.4214,105.4214,19507.0
2023-04-25 14:55:00,109.75,109.79,109.71,109.78,18197.0,105.4214,105.4598,105.383,105.4502,18197.0
2023-04-25 15:00:00,109.78,109.85,109.75,109.81,19934.0,105.4502,105.5175,105.4214,105.479,19934.0
2023-04-25 15:05:00,109.82,109.96,109.82,109.92,27773.0,105.4887,105.6231,105.4887,105.5847,27773.0
2023-04-25 15:10:00,109.93,109.97,109.82,109.9,45313.0,105.5943,105.6327,105.4887,105.5655,45313.0
2023-04-25 15:15:00,109.9,109.93,109.86,109.92,20061.0,105.5655,105.5943,105.5271,105.5847,20061.0
2023-04-25 15:20:00,109.92,109.96,109.89,109.96,21119.0,105.5847,105.6231,105.5559,105.6231,21119.0
2023-04-25 15:25:00,109.96,109.98,109.86,109.92,25674.0,105.6231,105.6423,105.5271,105.5847,25674.0
2023-04-25 15:30:00,109.92,109.96,109.86,109.86,29578.0,105.5847,105.6231,105.5271,105.5271,29578.0
2023-04-25 15:35:00,109.85,109.9,109.83,109.87,37133.0,105.5175,105.5655,105.4983,105.5367,37133.0
2023-04-25 15:40:00,109.86,109.93,109.8,109.84,44205.0,105.5271,105.5943,105.4694,105.5079,44205.0
2023-04-25 15:45:00,109.83,109.87,109.71,109.75,45564.0,105.4983,105.5367,105.383,105.4214,45564.0
2023-04-25 15:50:00,109.76,109.99,109.72,109.95,127793.0,105.431,105.6519,105.3926,105.6135,127793.0
2023-04-25 15:55:00,109.95,110.01,109.91,109.97,367520.0,105.6135,105.6712,105.5751,105.6327,367520.0
2023-04-26 09:30:00,109.32,109.42,108.67,108.79,117159.0,105.0084,105.1044,104.384,104.4993,117159.0
2023-04-26 09:35:00,108.85,108.85,108.51,108.71,28622.0,104.5569,104.5569,104.2303,104.4224,28622.0
2023-04-26 09:40:00,108.67,108.78,108.53,108.59,27416.0,104.384,104.4897,104.2495,104.3072,27416.0
2023-04-26 09:45:00,108.61,108.75,108.55,108.7,32065.0,104.3264,104.4609,104.2687,104.4128,32065.0
2023-04-26 09:50:00,108.7,108.85,108.69,108.76,32589.0,104.4128,104.5569,104.4032,104.4705,32589.0
2023-04-26 09:55:00,108.77,108.78,108.51,108.61,28758.0,104.4801,104.4897,104.2303,104.3264,28758.0
2023-04-26 10:00:00,108.6,108.7,108.57,108.6,39684.0,104.3168,104.4128,104.288,104.3168,39684.0
2023-04-26 10:05:00,108.58,108.59,108.37,108.52,39417.0,104.2976,104.3072,104.0958,104.2399,39417.0
2023-04-26 10:10:00,108.49,108.54,108.41,108.48,58282.0,104.2111,104.2591,104.1343,104.2015,58282.0
2023-04-26 10:15:00,108.47,108.62,108.4,108.62,28406.0,104.1919,104.336,104.1247,104.336,28406.0
2023-04-26 10:20:00,108.62,108.74,108.62,108.67,30404.0,104.336,104.4513,104.336,104.384,30404.0
2023-04-26 10:25:00,108.65,108.66,108.43,108.44,41049.0,104.3648,104.3744,104.1535,104.1631,41049.0
2023-04-26 10:30:00,108.45,108.68,108.44,108.66,28808.0,104.1727,104.3936,104.1631,104.3744,28808.0
2023-04-26 10:35:00,108.67,108.74,108.63,108.65,24882.0,104.384,104.4513,104.3456,104.3648,24882.0
2023-04-26 10:40:00,108.64,108.86,108.6,108.84,36161.0,104.3552,104.5665,104.3168,104.5473,36161.0
2023-04-26 10:45:00,108.84,108.88,108.74,108.75,23808.0,104.5473,104.5857,104.4513,104.4609,23808.0
2023-04-26 10:50:00,108.74,108.86,108.71,108.82,40423.0,104.4513,104.5665,104.4224,104.5281,40423.0
2023-04-26 10:55:00,108.82,108.97,108.81,108.92,20875.0,104.5281,104.6722,104.5185,104.6242,20875.0
2023-04-26 11:00:00,108.93,109.07,108.91,109.03,20594.0,104.6338,104.7682,104.6145,104.7298,20594.0
2023-04-26 11:05:00,109.07,109.2,109.05,109.15,32707.0,104.7682,104.8931,104.749,104.8451,32707.0
2023-04-26 11:10:00,109.15,109.16,108.97,108.98,24822.0,104.8451,104.8547,104.6722,104.6818,24822.0
2023-04-26 11:15:00,108.98,109.03,108.91,108.96,27757.0,104.6818,104.7298,104.6145,104.6626,27757.0
2023-04-26 11:20:00,108.95,109.09,108.95,109.06,26665.0,104.653,104.7874,104.653,104.7586,26665.0
2023-04-26 11:25:00,109.06,109.06,108.92,108.97,20457.0,104.7586,104.7586,104.6242,104.6722,20457.0
2023-04-26 11:30:00,108.97,109.1,108.97,109.09,17531.0,104.6722,104.7971,104.6722,104.7874,17531.0
2023-04-26 11:35:00,109.1,109.1,108.89,109.0,17771.0,104.7971,104.7971,104.5953,104.701,17771.0
2023-04-26 11:40:00,109.0,109.05,108.96,109.03,23342.0,104.701,104.749,104.6626,104.7298,23342.0
2023-04-26 11:45:00,109.02,109.14,109.01,109.14,19906.0,104.7202,104.8355,104.7106,104.8355,19906.0
2023-04-26 11:50:00,109.11,109.2,109.11,109.15,14059.0,104.8067,104.8931,104.8067,104.8451,14059.0
2023-04-26 11:55:00,109.13,109.23,109.07,109.07,16413.0,104.8259,104.9219,104.7682,104.7682,16413.0
2023-04-26 12:00:00,109.07,109.13,109.03,109.03,20320.0,104.7682,104.8259,104.7298,104.7298,20320.0
2023-04-26 12:05:00,109.04,109.04,108.86,108.92,20254.0,104.7394,104.7394,104.5665,104.6242,20254.0
2023-04-26 12:10:00,108.93,108.96,108.88,108.88,14861.0,104.6338,104.6626,104.5857,104.5857,14861.0
2023-04-26 12:15:00,108.88,108.88,108.69,108.7,28217.0,104.5857,104.5857,104.4032,104.4128,28217.0
2023-04-26 12:20:00,108.69,108.73,108.58,108.58,19991.0,104.4032,104.4416,104.2976,104.2976,19991.0
2023-04-26 12:25:00,108.59,108.61,108.54,108.57,12983.0,104.3072,104.3264,104.2591,104.288,12983.0
2023-04-26 12:30:00,108.57,108.57,108.51,108.51,14277.0,104.288,104.288,104.2303,104.2303,14277.0
2023-04-26 12:35:00,108.51,108.56,108.47,108.55,9509.0,104.2303,104.2783,104.1919,104.2687,9509.0
2023-04-26 12:40:00,108.55,108.6,108.49,108.51,10597.0,104.2687,104.3168,104.2111,104.2303,10597.0
2023-04-26 12:45:00,108.53,108.55,108.5,108.55,15149.0,104.2495,104.2687,104.2207,104.2687,15149.0
2023-04-26 12:50:00,108.55,108.58,108.48,108.48,16132.0,104.2687,104.2976,104.2015,104.2015,16132.0
2023-04-26 12:55:00,108.48,108.53,108.39,108.41,15809.0,104.2015,104.2495,104.1151,104.1343,15809.0
2023-04-26 13:00:00,108.41,108.48,108.39,108.41,21452.0,104.1343,104.2015,104.1151,104.1343,21452.0
2023-04-26 13:05:00,108.41,108.41,108.29,108.37,18359.0,104.1343,104.1343,104.019,104.0958,18359.0
2023-04-26 13:10:00,108.36,108.36,108.27,108.34,14563.0,104.0862,104.0862,103.9998,104.067,14563.0
2023-04-26 13:15:00,108.34,108.46,108.32,108.45,16294.0,104.067,104.1823,104.0478,104.1727,16294.0
2023-04-26 13:20:00,108.45,108.46,108.39,108.43,16055.0,104.1727,104.1823,104.1151,104.1535,16055.0
2023-04-26 13:25:00,108.43,108.56,108.41,108.56,14519.0,104.1535,104.2783,104.1343,104.2783,14519.0
2023-04-26 13:30:00,108.55,108.68,108.53,108.68,13065.0,104.2687,104.3936,104.2495,104.3936,13065.0
2023-04-26 13:35:00,108.68,108.69,108.62,108.67,14649.0,104.3936,104.4032,104.336,104.384,14649.0
2023-04-26 13:40:00,108.67,108.71,108.63,108.69,13542.0,104.384,104.4224,104.3456,104.4032,13542.0
2023-04-26 13:45:00,108.69,108.69,108.54,108.55,14265.0,104.4032,104.4032,104.2591,104.2687,14265.0
2023-04-26 13:50:00,108.54,108.54,108.44,108.51,17055.0,104.2591,104.2591,104.1631,104.2303,17055.0
2023-04-26 13:55:00,108.5,108.52,108.42,108.5,14039.0,104.2207,104.2399,104.1439,104.2207,14039.0
2023-04-26 14:00:00,108.48,108.49,108.41,108.48,13151.0,104.2015,104.2111,104.1343,104.2015,13151.0
2023-04-26 14:05:00,108.48,108.54,108.45,108.5,14313.0,104.2015,104.2591,104.1727,104.2207,14313.0
2023-04-26 14:10:00,108.51,108.57,108.45,108.54,25685.0,104.2303,104.288,104.1727,104.2591,25685.0
2023-04-26 14:15:00,108.56,108.56,108.45,108.51,15409.0,104.2783,104.2783,104.1727,104.2303,15409.0
2023-04-26 14:20:00,108.5,108.64,108.48,108.63,18317.0,104.2207,104.3552,104.2015,104.3456,18317.0
2023-04-26 14:25:00,108.63,108.73,108.62,108.73,12029.0,104.3456,104.4416,104.336,104.4416,12029.0
2023-04-26 14:30:00,108.72,108.73,108.65,108.65,15015.0,104.432,104.4416,104.3648,104.3648,15015.0
2023-04-26 14:35:00,108.65,108.65,108.54,108.63,19100.0,104.3648,104.3648,104.2591,104.3456,19100.0
2023-04-26 14:40:00,108.62,108.67,108.54,108.6,14645.0,104.336,104.384,104.2591,104.3168,14645.0
2023-04-26 14:45:00,108.6,108.69,108.57,108.63,19060.0,104.3168,104.4032,104.288,104.3456,19060.0
2023-04-26 14:50:00,108.63,108.63,108.55,108.57,12584.0,104.3456,104.3456,104.2687,104.288,12584.0
2023-04-26 14:55:00,108.56,108.67,108.54,108.64,13928.0,104.2783,104.384,104.2591,104.3552,13928.0
2023-04-26 15:00:00,108.64,108.68,108.62,108.63,18735.0,104.3552,104.3936,104.336,104.3456,18735.0
2023-04-26 15:05:00,108.64,108.72,108.64,108.69,17259.0,104.3552,104.432,104.3552,104.4032,17259.0
2023-04-26 15:10:00,108.69,108.77,108.67,108.73,28842.0,104.4032,104.4801,104.384,104.4416,28842.0
2023-04-26 15:15:00,108.72,108.72,108.63,108.64,19649.0,104.432,104.432,104.3456,104.3552,19649.0
2023-04-26 15:20:00,108.64,108.65,108.55,108.57,24989.0,104.3552,104.3648,104.2687,104.288,24989.0
2023-04-26 15:25:00,108.56,108.69,108.55,108.64,20878.0,104.2783,104.4032,104.2687,104.3552,20878.0
2023-04-26 15:30:00,108.64,108.69,108.6,108.62,46880.0,104.3552,104.4032,104.3168,104.336,46880.0
2023-04-26 15:35:00,108.61,108.73,108.6,108.73,47946.0,104.3264,104.4416,104.3168,104.4416,47946.0
2023-04-26 15:40:00,108.73,108.76,108.63,108.69,85268.0,104.4416,104.4705,104.3456,104.4032,85268.0
2023-04-26 15:45:00,108.69,108.85,108.67,108.85,57265.0,104.4032,104.5569,104.384,104.5569,57265.0
2023-04-26 15:50:00,108.85,108.91,108.81,108.85,121436.0,104.5569,104.6145,104.5185,104.5569,121436.0
2023-04-26 15:55:00,108.85,108.95,108.73,108.74,380392.0,104.5569,104.653,104.4416,104.4513,380392.0
2023-04-27 09:30:00,108.71,108.83,108.31,108.62,64678.0,104.4224,104.5377,104.0382,104.336,64678.0
2023-04-27 09:35:00,108.63,108.63,108.28,108.3,15739.0,104.3456,104.3456,104.0094,104.0286,15739.0
2023-04-27 09:40:00,108.33,108.33,108.09,108.22,30294.0,104.0574,104.0574,103.8269,103.9518,30294.0
2023-04-27 09:45:00,108.24,108.37,108.1,108.32,18297.0,103.971,104.0958,103.8365,104.0478,18297.0
2023-04-27 09:50:00,108.35,108.45,108.29,108.41,15124.0,104.0766,104.1727,104.019,104.1343,15124.0
2023-04-27 09:55:00,108.44,108.51,108.31,108.44,26546.0,104.1631,104.2303,104.0382,104.1631,26546.0
2023-04-27 10:00:00,108.43,108.55,108.18,108.2,24845.0,104.1535,104.2687,103.9133,103.9325,24845.0
2023-04-27 10:05:00,108.19,108.3,108.15,108.29,25059.0,103.9229,104.0286,103.8845,104.019,25059.0
2023-04-27 10:10:00,108.26,108.28,108.12,108.18,18015.0,103.9902,104.0094,103.8557,103.9133,18015.0
2023-04-27 10:15:00,108.19,108.22,108.05,108.09,27166.0,103.9229,103.9518,103.7885,103.8269,27166.0
2023-04-27 10:20:00,108.09,108.17,108.07,108.14,31290.0,103.8269,103.9037,103.8077,103.8749,31290.0
2023-04-27 10:25:00,108.16,108.2,108.09,108.19,41369.0,103.8941,103.9325,103.8269,103.9229,41369.0
2023-04-27 10:30:00,108.19,108.31,108.18,108.21,20130.0,103.9229,104.0382,103.9133,103.9422,20130.0
2023-04-27 10:35:00,108.21,108.22,108.03,108.07,12342.0,103.9422,103.9518,103.7693,103.8077,12342.0
2023-04-27 10:40:00,108.09,108.11,107.98,107.98,28391.0,103.8269,103.8461,103.7212,103.7212,28391.0
2023-04-27 10:45:00,107.97,108.03,107.95,108.02,14331.0,103.7116,103.7693,103.6924,103.7596,14331.0
2023-04-27 10:50:00,108.01,108.04,107.97,108.02,22319.0,103.75,103.7789,103.7116,103.7596,22319.0
2023-04-27 10:55:00,108.02,108.03,107.91,107.93,35204.0,103.7596,103.7693,103.654,103.6732,35204.0
2023-04-27 11:00:00,107.94,107.96,107.86,107.91,22569.0,103.6828,103.702,103.606,103.654,22569.0
2023-04-27 11:05:00,107.91,107.96,107.81,107.84,18080.0,103.654,103.702,103.5579,103.5867,18080.0
2023-04-27 11:10:00,107.85,107.85,107.69,107.71,15558.0,103.5964,103.5964,103.4427,103.4619,15558.0
2023-04-27 11:15:00,107.7,107.77,107.67,107.73,17579.0,103.4523,103.5195,103.4235,103.4811,17579.0
2023-04-27 11:20:00,107.73,107.82,107.67,107.75,18876.0,103.4811,103.5675,103.4235,103.5003,18876.0
2023-04-27 11:25:00,107.77,107.95,107.77,107.91,16290.0,103.5195,103.6924,103.5195,103.654,16290.0
2023-04-27 11:30:00,107.92,107.98,107.9,107.91,13603.0,103.6636,103.7212,103.6444,103.654,13603.0
2023-04-27 11:35:00,107.91,107.94,107.82,107.84,12200.0,103.654,103.6828,103.5675,103.5867,12200.0
2023-04-27 11:40:00,107.83,107.86,107.8,107.8,11199.0,103.5771,103.606,103.5483,103.5483,11199.0
2023-04-27 11:45:00,107.8,107.87,107.76,107.86,26360.0,103.5483,103.6156,103.5099,103.606,26360.0
2023-04-27 11:50:00,107.86,108.1,107.86,108.09,19072.0,103.606,103.8365,103.606,103.8269,19072.0
2023-04-27 11:55:00,108.09,108.19,108.06,108.19,21530.0,103.8269,103.9229,103.7981,103.9229,21530.0
2023-04-27 12:00:00,108.18,108.35,108.18,108.34,7550.0,103.9133,104.0766,103.9133,104.067,7550.0
2023-04-27 12:05:00,108.34,108.4,108.26,108.3,16900.0,104.067,104.1247,103.9902,104.0286,16900.0
2023-04-27 12:10:00,108.31,108.37,108.29,108.34,12251.0,104.0382,104.0958,104.019,104.067,12251.0
2023-04-27 12:15:00,108.34,108.38,108.3,108.37,8003.0,104.067,104.1054,104.0286,104.0958,8003.0
2023-04-27 12:20:00,108.37,108.41,108.34,108.4,18392.0,104.0958,104.1343,104.067,104.1247,18392.0
2023-04-27 12:25:00,108.39,108.44,108.34,108.34,16862.0,104.1151,104.1631,104.067,104.067,16862.0
2023-04-27 12:30:00,108.33,108.44,108.32,108.42,10062.0,104.0574,104.1631,104.0478,104.1439,10062.0
2023-04-27 12:35:00,108.42,108.5,108.42,108.48,18047.0,104.1439,104.2207,104.1439,104.2015,18047.0
2023-04-27 12:40:00,108.48,108.56,108.46,108.53,24587.0,104.2015,104.2783,104.1823,104.2495,24587.0
2023-04-27 12:45:00,108.53,108.65,108.48,108.65,24936.0,104.2495,104.3648,104.2015,104.3648,24936.0
2023-04-27 12:50:00,108.64,108.8,108.62,108.78,29268.0,104.3552,104.5089,104.336,104.4897,29268.0
2023-04-27 12:55:00,108.77,108.79,108.69,108.7,42912.0,104.4801,104.4993,104.4032,104.4128,42912.0
2023-04-27 13:00:00,108.7,108.78,108.67,108.76,18626.0,104.4128,104.4897,104.384,104.4705,18626.0
2023-04-27 13:05:00,108.75,108.82,108.72,108.81,23210.0,104.4609,104.5281,104.432,104.5185,23210.0
2023-04-27 13:10:00,108.8,108.88,108.76,108.76,20775.0,104.5089,104.5857,104.4705,104.4705,20775.0
2023-04-27 13:15:00,108.77,108.79,108.62,108.63,11965.0,104.4801,104.4993,104.336,104.3456,11965.0
2023-04-27 13:20:00,108.63,108.65,108.58,108.61,13518.0,104.3456,104.3648,104.2976,104.3264,13518.0
2023-04-27 13:25:00,108.6,108.68,108.58,108.59,14991.0,104.3168,104.3936,104.2976,104.3072,14991.0
2023-04-27 13:30:00,108.59,108.68,108.58,108.67,15926.0,104.3072,104.3936,104.2976,104.384,15926.0
2023-04-27 13:35:00,108.68,108.77,108.68,108.72,21101.0,104.3936,104.4801,104.3936,104.432,21101.0
2023-04-27 13:40:00,108.72,108.76,108.69,108.74,13508.0,104.432,104.4705,104.4032,104.4513,13508.0
2023-04-27 13:45:00,108.73,108.8,108.69,108.72,47317.0,104.4416,104.5089,104.4032,104.432,47317.0
2023-04-27 13:50:00,108.73,108.75,108.64,108.69,24608.0,104.4416,104.4609,104.3552,104.4032,24608.0
2023-04-27 13:55:00,108.72,108.72,108.49,108.49,22267.0,104.432,104.432,104.2111,104.2111,22267.0
2023-04-27 14:00:00,108.48,108.53,108.44,108.47,37923.0,104.2015,104.2495,104.1631,104.1919,37923.0
2023-04-27 14:05:00,108.46,108.5,108.43,108.47,22341.0,104.1823,104.2207,104.1535,104.1919,22341.0
2023-04-27 14:10:00,108.47,108.48,108.34,108.41,26165.0,104.1919,104.2015,104.067,104.1343,26165.0
2023-04-27 14:15:00,108.42,108.68,108.41,108.68,29691.0,104.1439,104.3936,104.1343,104.3936,29691.0
2023-04-27 14:20:00,108.68,108.7,108.52,108.59,34054.0,104.3936,104.4128,104.2399,104.3072,34054.0
2023-04-27 14:25:00,108.57,108.67,108.54,108.65,29262.0,104.288,104.384,104.2591,104.3648,29262.0
2023-04-27 14:30:00,108.65,108.78,108.62,108.77,35821.0,104.3648,104.4897,104.336,104.4801,35821.0
2023-04-27 14:35:00,108.76,108.88,108.76,108.86,39944.0,104.4705,104.5857,104.4705,104.5665,39944.0
2023-04-27 14:40:00,108.87,108.98,108.84,108.98,19887.0,104.5761,104.6818,104.5473,104.6818,19887.0
2023-04-27 14:45:00,108.98,109.04,108.94,109.02,17873.0,104.6818,104.7394,104.6434,104.7202,17873.0
2023-04-27 14:50:00,109.04,109.12,109.02,109.04,21246.0,104.7394,104.8163,104.7202,104.7394,21246.0
2023-04-27 14:55:00,109.05,109.22,109.05,109.22,23128.0,104.749,104.9123,104.749,104.9123,23128.0
2023-04-27 15:00:00,109.23,109.32,109.21,109.3,20037.0,104.9219,105.0084,104.9027,104.9892,20037.0
2023-04-27 15:05:00,109.32,109.33,109.26,109.26,16037.0,105.0084,105.018,104.9507,104.9507,16037.0
2023-04-27 15:10:00,109.26,109.26,109.18,109.19,14750.0,104.9507,104.9507,104.8739,104.8835,14750.0
2023-04-27 15:15:00,109.2,109.31,109.2,109.27,19206.0,104.8931,104.9988,104.8931,104.9603,19206.0
2023-04-27 15:20:00,109.28,109.34,109.23,109.25,25628.0,104.97,105.0276,104.9219,104.9411,25628.0
2023-04-27 15:25:00,109.26,109.31,109.23,109.25,23793.0,104.9507,104.9988,104.9219,104.9411,23793.0
2023-04-27 15:30:00,109.25,109.26,109.18,109.18,26581.0,104.9411,104.9507,104.8739,104.8739,26581.0
2023-04-27 15:35:00,109.18,109.19,109.1,109.15,25389.0,104.8739,104.8835,104.7971,104.8451,25389.0
2023-04-27 15:40:00,109.14,109.32,109.12,109.27,36889.0,104.8355,105.0084,104.8163,104.9603,36889.0
2023-04-27 15:45:00,109.27,109.45,109.26,109.41,44866.0,104.9603,105.1332,104.9507,105.0948,44866.0
2023-04-27 15:50:00,109.41,109.42,109.27,109.29,84288.0,105.0948,105.1044,104.9603,104.9796,84288.0
2023-04-27 15:55:00,109.29,109.54,109.26,109.5,377611.0,104.9796,105.2197,104.9507,105.1813,377611.0
2023-04-28 09:30:00,109.44,109.89,109.44,109.56,107094.0,105.1236,105.5559,105.1236,105.2389,107094.0
2023-04-28 09:35:00,109.53,109.68,109.4,109.67,25335.0,105.2101,105.3542,105.0852,105.3446,25335.0
2023-04-28 09:40:00,109.69,109.81,109.6,109.79,39925.0,105.3638,105.479,105.2773,105.4598,39925.0
2023-04-28 09:45:00,109.76,109.87,109.74,109.79,17308.0,105.431,105.5367,105.4118,105.4598,17308.0
2023-04-28 09:50:00,109.78,109.81,109.72,109.75,26175.0,105.4502,105.479,105.3926,105.4214,26175.0
2023-04-28 09:55:00,109.71,109.76,109.54,109.63,18051.0,105.383,105.431,105.2197,105.3061,18051.0
2023-04-28 10:00:00,109.63,109.65,109.55,109.65,22111.0,105.3061,105.3254,105.2293,105.3254,22111.0
2023-04-28 10:05:00,109.66,109.76,109.61,109.7,29301.0,105.335,105.431,105.2869,105.3734,29301.0
2023-04-28 10:10:00,109.71,109.79,109.5,109.6,25275.0,105.383,105.4598,105.1813,105.2773,25275.0
2023-04-28 10:15:00,109.61,109.68,109.53,109.64,30857.0,105.2869,105.3542,105.2101,105.3158,30857.0
2023-04-28 10:20:00,109.63,109.67,109.58,109.62,19499.0,105.3061,105.3446,105.2581,105.2965,19499.0
2023-04-28 10:25:00,109.63,109.68,109.58,109.67,22047.0,105.3061,105.3542,105.2581,105.3446,22047.0
2023-04-28 10:30:00,109.68,109.73,109.6,109.73,25527.0,105.3542,105.4022,105.2773,105.4022,25527.0
2023-04-28 10:35:00,109.72,109.78,109.52,109.68,24131.0,105.3926,105.4502,105.2005,105.3542,24131.0
2023-04-28 10:40:00,109.66,109.71,109.51,109.58,17014.0,105.335,105.383,105.1909,105.2581,17014.0
2023-04-28 10:45:00,109.56,109.73,109.53,109.73,18326.0,105.2389,105.4022,105.2101,105.4022,18326.0
2023-04-28 10:50:00,109.73,109.84,109.71,109.81,13321.0,105.4022,105.5079,105.383,105.479,13321.0
2023-04-28 10:55:00,109.8,109.8,109.47,109.51,34267.0,105.4694,105.4694,105.1525,105.1909,34267.0
2023-04-28 11:00:00,109.53,109.54,109.36,109.44,20716.0,105.2101,105.2197,105.0468,105.1236,20716.0
2023-04-28 11:05:00,109.45,109.67,109.45,109.65,17612.0,105.1332,105.3446,105.1332,105.3254,17612.0
2023-04-28 11:10:00,109.67,109.72,109.63,109.66,22152.0,105.3446,105.3926,105.3061,105.335,22152.0
2023-04-28 11:15:00,109.65,109.7,109.59,109.63,17971.0,105.3254,105.3734,105.2677,105.3061,17971.0
2023-04-28 11:20:00,109.62,109.66,109.59,109.64,14279.0,105.2965,105.335,105.2677,105.3158,14279.0
2023-04-28 11:25:00,109.64,109.69,109.63,109.68,21838.0,105.3158,105.3638,105.3061,105.3542,21838.0
2023-04-28 11:30:00,109.67,109.78,109.67,109.77,21731.0,105.3446,105.4502,105.3446,105.4406,21731.0
2023-04-28 11:35:00,109.78,109.85,109.76,109.83,16586.0,105.4502,105.5175,105.431,105.4983,16586.0
2023-04-28 11:40:00,109.83,109.97,109.81,109.96,21478.0,105.4983,105.6327,105.479,105.6231,21478.0
2023-04-28 11:45:00,109.95,110.03,109.92,110.03,21206.0,105.6135,105.6904,105.5847,105.6904,21206.0
2023-04-28 11:50:00,110.04,110.12,110.02,110.09,19498.0,105.7,105.7768,105.6808,105.748,19498.0
2023-04-28 11:55:00,110.08,110.09,110.01,110.04,16080.0,105.7384,105.748,105.6712,105.7,16080.0
2023-04-28 12:00:00,110.05,110.07,110.0,110.05,13099.0,105.7096,105.7288,105.6616,105.7096,13099.0
2023-04-28 12:05:00,110.04,110.22,110.04,110.2,17213.0,105.7,105.8729,105.7,105.8537,17213.0
2023-04-28 12:10:00,110.2,110.36,110.19,110.36,43253.0,105.8537,106.0074,105.8441,106.0074,43253.0
2023-04-28 12:15:00,110.36,110.49,110.33,110.48,27215.0,106.0074,106.1322,105.9785,106.1226,27215.0
2023-04-28 12:20:00,110.48,110.52,110.37,110.51,21684.0,106.1226,106.161,106.017,106.1514,21684.0
2023-04-28 12:25:00,110.51,110.53,110.44,110.53,18126.0,106.1514,106.1707,106.0842,106.1707,18126.0
2023-04-28 12:30:00,110.53,110.62,110.53,110.58,27910.0,106.1707,106.2571,106.1707,106.2187,27910.0
2023-04-28 12:35:00,110.59,110.62,110.55,110.6,28457.0,106.2283,106.2571,106.1899,106.2379,28457.0
2023-04-28 12:40:00,110.61,110.62,110.53,110.58,27562.0,106.2475,106.2571,106.1707,106.2187,27562.0
2023-04-28 12:45:00,110.58,110.6,110.5,110.51,20539.0,106.2187,106.2379,106.1418,106.1514,20539.0
2023-04-28 12:50:00,110.51,110.57,110.47,110.56,28085.0,106.1514,106.2091,106.113,106.1995,28085.0
2023-04-28 12:55:00,110.55,110.61,110.54,110.6,12776.0,106.1899,106.2475,106.1803,106.2379,12776.0
2023-04-28 13:00:00,110.6,110.62,110.52,110.62,19085.0,106.2379,106.2571,106.161,106.2571,19085.0
2023-04-28 13:05:00,110.62,110.68,110.61,110.65,18994.0,106.2571,106.3147,106.2475,106.2859,18994.0
2023-04-28 13:10:00,110.65,110.7,110.63,110.7,17033.0,106.2859,106.3339,106.2667,106.3339,17033.0
2023-04-28 13:15:00,110.7,110.74,110.65,110.71,11534.0,106.3339,106.3724,106.2859,106.3436,11534.0
2023-04-28 13:20:00,110.7,110.76,110.69,110.73,20786.0,106.3339,106.3916,106.3243,106.3628,20786.0
2023-04-28 13:25:00,110.72,110.74,110.69,110.72,18992.0,106.3532,106.3724,106.3243,106.3532,18992.0
2023-04-28 13:30:00,110.73,110.82,110.72,110.77,14963.0,106.3628,106.4492,106.3532,106.4012,14963.0
2023-04-28 13:35:00,110.78,110.82,110.55,110.65,20968.0,106.4108,106.4492,106.1899,106.2859,20968.0
2023-04-28 13:40:00,110.65,110.73,110.63,110.72,42678.0,106.2859,106.3628,106.2667,106.3532,42678.0
2023-04-28 13:45:00,110.72,110.75,110.66,110.68,23503.0,106.3532,106.382,106.2955,106.3147,23503.0
2023-04-28 13:50:00,110.68,110.7,110.63,110.68,53965.0,106.3147,106.3339,106.2667,106.3147,53965.0
2023-04-28 13:55:00,110.68,110.75,110.65,110.73,30293.0,106.3147,106.382,106.2859,106.3628,30293.0
2023-04-28 14:00:00,110.74,110.84,110.71,110.84,24038.0,106.3724,106.4684,106.3436,106.4684,24038.0
2023-04-28 14:05:00,110.85,110.85,110.73,110.73,17174.0,106.478,106.478,106.3628,106.3628,17174.0
2023-04-28 14:10:00,110.73,110.73,110.44,110.47,31971.0,106.3628,106.3628,106.0842,106.113,31971.0
2023-04-28 14:15:00,110.46,110.55,110.45,110.54,44419.0,106.1034,106.1899,106.0938,106.1803,44419.0
2023-04-28 14:20:00,110.53,110.56,110.39,110.41,32663.0,106.1707,106.1995,106.0362,106.0554,32663.0
2023-04-28 14:25:00,110.39,110.39,110.3,110.3,15062.0,106.0362,106.0362,105.9497,105.9497,15062.0
2023-04-28 14:30:00,110.31,110.32,110.24,110.29,21248.0,105.9593,105.9689,105.8921,105.9401,21248.0
2023-04-28 14:35:00,110.29,110.4,110.25,110.4,32510.0,105.9401,106.0458,105.9017,106.0458,32510.0
2023-04-28 14:40:00,110.4,110.45,110.34,110.34,55477.0,106.0458,106.0938,105.9881,105.9881,55477.0
2023-04-28 14:45:00,110.33,110.33,110.05,110.05,20068.0,105.9785,105.9785,105.7096,105.7096,20068.0
2023-04-28 14:50:00,110.05,110.22,110.05,110.22,19459.0,105.7096,105.8729,105.7096,105.8729,19459.0
2023-04-28 14:55:00,110.22,110.27,110.2,110.26,17082.0,105.8729,105.9209,105.8537,105.9113,17082.0
2023-04-28 15:00:00,110.25,110.32,110.21,110.25,18330.0,105.9017,105.9689,105.8633,105.9017,18330.0
2023-04-28 15:05:00,110.26,110.34,110.22,110.3,34949.0,105.9113,105.9881,105.8729,105.9497,34949.0
2023-04-28 15:10:00,110.31,110.48,110.31,110.47,44615.0,105.9593,106.1226,105.9593,106.113,44615.0
2023-04-28 15:15:00,110.47,110.56,110.46,110.55,40290.0,106.113,106.1995,106.1034,106.1899,40290.0
2023-04-28 15:20:00,110.55,110.57,110.45,110.52,108289.0,106.1899,106.2091,106.0938,106.161,108289.0
2023-04-28 15:25:00,110.53,110.53,110.26,110.32,68094.0,106.1707,106.1707,105.9113,105.9689,68094.0
2023-04-28 15:30:00,110.32,110.43,110.28,110.37,75253.0,105.9689,106.0746,105.9305,106.017,75253.0
2023-04-28 15:35:00,110.36,110.51,110.34,110.49,77683.0,106.0074,106.1514,105.9881,106.1322,77683.0
2023-04-28 15:40:00,110.5,110.5,110.35,110.42,81540.0,106.1418,106.1418,105.9978,106.065,81540.0
2023-04-28 15:45:00,110.4,110.46,110.33,110.4,64692.0,106.0458,106.1034,105.9785,106.0458,64692.0
2023-04-28 15:50:00,110.39,110.47,110.34,110.41,150494.0,106.0362,106.113,105.9881,106.0554,150494.0
2023-04-28 15:55:00,110.41,110.54,110.4,110.48,350925.0,106.0554,106.1803,106.0458,106.1226,350925.0
2023-05-01 09:30:00,110.46,110.5,109.93,110.41,58544.0,106.1034,106.1418,105.5943,106.0554,58544.0
2023-05-01 09:35:00,110.39,110.53,110.34,110.53,12472.0,106.0362,106.1707,105.9881,106.1707,12472.0
2023-05-01 09:40:00,110.54,110.63,110.46,110.49,14234.0,106.1803,106.2667,106.1034,106.1322,14234.0
2023-05-01 09:45:00,110.51,110.91,110.51,110.86,34995.0,106.1514,106.5357,106.1514,106.4876,34995.0
2023-05-01 09:50:00,110.88,110.94,110.72,110.8,13309.0,106.5068,106.5645,106.3532,106.43,13309.0
2023-05-01 09:55:00,110.81,110.84,110.75,110.75,13106.0,106.4396,106.4684,106.382,106.382,13106.0
2023-05-01 10:00:00,110.75,110.76,110.56,110.68,11321.0,106.382,106.3916,106.1995,106.3147,11321.0
2023-05-01 10:05:00,110.68,110.68,110.58,110.6,16621.0,106.3147,106.3147,106.2187,106.2379,16621.0
2023-05-01 10:10:00,110.6,110.68,110.59,110.62,19040.0,106.2379,106.3147,106.2283,106.2571,19040.0
2023-05-01 10:15:00,110.61,110.71,110.52,110.54,25313.0,106.2475,106.3436,106.161,106.1803,25313.0
2023-05-01 10:20:00,110.53,110.58,110.47,110.52,11871.0,106.1707,106.2187,106.113,106.161,11871.0
2023-05-01 10:25:00,110.53,110.71,110.53,110.7,15905.0,106.1707,106.3436,106.1707,106.3339,15905.0
2023-05-01 10:30:00,110.7,110.79,110.69,110.77,17917.0,106.3339,106.4204,106.3243,106.4012,17917.0
2023-05-01 10:35:00,110.77,110.87,110.76,110.81,14720.0,106.4012,106.4972,106.3916,106.4396,14720.0
2023-05-01 10:40:00,110.84,110.96,110.79,110.92,29401.0,106.4684,106.5837,106.4204,106.5453,29401.0
2023-05-01 10:45:00,110.92,111.1,110.92,111.08,22921.0,106.5453,106.7182,106.5453,106.699,22921.0
2023-05-01 10:50:00,111.09,111.14,111.02,111.08,23418.0,106.7086,106.7566,106.6413,106.699,23418.0
2023-05-01 10:55:00,111.09,111.22,111.09,111.18,23143.0,106.7086,106.8334,106.7086,106.795,23143.0
2023-05-01 11:00:00,111.19,111.23,111.14,111.19,29047.0,106.8046,106.843,106.7566,106.8046,29047.0
2023-05-01 11:05:00,111.2,111.34,111.19,111.32,34642.0,106.8142,106.9487,106.8046,106.9295,34642.0
2023-05-01 11:10:00,111.32,111.32,111.21,111.3,28777.0,106.9295,106.9295,106.8238,106.9103,28777.0
2023-05-01 11:15:00,111.3,111.31,111.2,111.29,22058.0,106.9103,106.9199,106.8142,106.9007,22058.0
2023-05-01 11:20:00,111.27,111.34,111.15,111.15,19798.0,106.8815,106.9487,106.7662,106.7662,19798.0
2023-05-01 11:25:00,111.14,111.14,111.04,111.07,21296.0,106.7566,106.7566,106.6605,106.6894,21296.0
2023-05-01 11:30:00,111.06,111.09,111.02,111.07,15026.0,106.6797,106.7086,106.6413,106.6894,15026.0
2023-05-01 11:35:00,111.1,111.21,111.09,111.19,16677.0,106.7182,106.8238,106.7086,106.8046,16677.0
2023-05-01 11:40:00,111.2,111.21,111.12,111.12,16335.0,106.8142,106.8238,106.7374,106.7374,16335.0
2023-05-01 11:45:00,111.14,111.21,111.14,111.2,14473.0,106.7566,106.8238,106.7566,106.8142,14473.0
2023-05-01 11:50:00,111.21,111.22,111.15,111.18,11266.0,106.8238,106.8334,106.7662,106.795,11266.0
2023-05-01 11:55:00,111.16,111.19,111.13,111.18,22632.0,106.7758,106.8046,106.747,106.795,22632.0
2023-05-01 12:00:00,111.18,111.23,111.18,111.21,23666.0,106.795,106.843,106.795,106.8238,23666.0
2023-05-01 12:05:00,111.21,111.22,111.12,111.14,11199.0,106.8238,106.8334,106.7374,106.7566,11199.0
2023-05-01 12:10:00,111.14,111.18,111.12,111.16,15592.0,106.7566,106.795,106.7374,106.7758,15592.0
2023-05-01 12:15:00,111.15,111.24,111.14,111.23,10043.0,106.7662,106.8526,106.7566,106.843,10043.0
2023-05-01 12:20:00,111.22,111.22,111.14,111.16,13697.0,106.8334,106.8334,106.7566,106.7758,13697.0
2023-05-01 12:25:00,111.17,111.2,111.13,111.14,17523.0,106.7854,106.8142,106.747,106.7566,17523.0
2023-05-01 12:30:00,111.13,111.3,111.12,111.28,17011.0,106.747,106.9103,106.7374,106.8911,17011.0
2023-05-01 12:35:00,111.3,111.43,111.27,111.43,14900.0,106.9103,107.0352,106.8815,107.0352,14900.0
2023-05-01 12:40:00,111.44,111.47,111.41,111.42,13701.0,107.0448,107.0736,107.0159,107.0255,13701.0
2023-05-01 12:45:00,111.42,111.48,111.37,111.4,24452.0,107.0255,107.0832,106.9775,107.0063,24452.0
2023-05-01 12:50:00,111.39,111.42,111.37,111.42,16425.0,106.9967,107.0255,106.9775,107.0255,16425.0
2023-05-01 12:55:00,111.43,111.47,111.38,111.47,29643.0,107.0352,107.0736,106.9871,107.0736,29643.0
2023-05-01 13:00:00,111.45,111.47,111.37,111.4,22279.0,107.0544,107.0736,106.9775,107.0063,22279.0
2023-05-01 13:05:00,111.4,111.49,111.38,111.47,15861.0,107.0063,107.0928,106.9871,107.0736,15861.0
2023-05-01 13:10:00,111.48,111.53,111.48,111.5,17681.0,107.0832,107.1312,107.0832,107.1024,17681.0
2023-05-01 13:15:00,111.51,111.54,111.39,111.42,30626.0,107.112,107.1408,106.9967,107.0255,30626.0
2023-05-01 13:20:00,111.43,111.52,111.4,111.5,35267.0,107.0352,107.1216,107.0063,107.1024,35267.0
2023-05-01 13:25:00,111.51,111.57,111.49,111.51,23499.0,107.112,107.1696,107.0928,107.112,23499.0
2023-05-01 13:30:00,111.51,111.53,111.47,111.48,16398.0,107.112,107.1312,107.0736,107.0832,16398.0
2023-05-01 13:35:00,111.48,111.49,111.31,111.32,25725.0,107.0832,107.0928,106.9199,106.9295,25725.0
2023-05-01 13:40:00,111.32,111.38,111.28,111.29,21682.0,106.9295,106.9871,106.8911,106.9007,21682.0
2023-05-01 13:45:00,111.28,111.34,111.28,111.31,19002.0,106.8911,106.9487,106.8911,106.9199,19002.0
2023-05-01 13:50:00,111.31,111.31,111.23,111.25,12107.0,106.9199,106.9199,106.843,106.8623,12107.0
2023-05-01 13:55:00,111.26,111.32,111.24,111.32,15721.0,106.8719,106.9295,106.8526,106.9295,15721.0
2023-05-01 14:00:00,111.3,111.33,111.27,111.29,17907.0,106.9103,106.9391,106.8815,106.9007,17907.0
2023-05-01 14:05:00,111.29,111.31,111.22,111.31,18430.0,106.9007,106.9199,106.8334,106.9199,18430.0
2023-05-01 14:10:00,111.3,111.3,111.24,111.29,18034.0,106.9103,106.9103,106.8526,106.9007,18034.0
2023-05-01 14:15:00,111.29,111.29,111.21,111.23,21509.0,106.9007,106.9007,106.8238,106.843,21509.0
2023-05-01 14:20:00,111.22,111.24,111.16,111.17,14384.0,106.8334,106.8526,106.7758,106.7854,14384.0
2023-05-01 14:25:00,111.17,111.19,111.14,111.17,20045.0,106.7854,106.8046,106.7566,106.7854,20045.0
2023-05-01 14:30:00,111.16,111.17,111.04,111.05,26751.0,106.7758,106.7854,106.6605,106.6701,26751.0
2023-05-01 14:35:00,111.05,111.07,110.89,110.94,20560.0,106.6701,106.6894,106.5165,106.5645,20560.0
2023-05-01 14:40:00,110.94,111.03,110.91,111.02,17178.0,106.5645,106.6509,106.5357,106.6413,17178.0
2023-05-01 14:45:00,111.02,111.1,111.01,111.09,39716.0,106.6413,106.7182,106.6317,106.7086,39716.0
2023-05-01 14:50:00,111.1,111.12,111.04,111.08,25091.0,106.7182,106.7374,106.6605,106.699,25091.0
2023-05-01 14:55:00,111.07,111.19,111.06,111.18,17776.0,106.6894,106.8046,106.6797,106.795,17776.0
2023-05-01 15:00:00,111.19,111.2,111.09,111.16,23295.0,106.8046,106.8142,106.7086,106.7758,23295.0
2023-05-01 15:05:00,111.15,111.2,111.14,111.18,23960.0,106.7662,106.8142,106.7566,106.795,23960.0
2023-05-01 15:10:00,111.18,111.2,111.15,111.16,31486.0,106.795,106.8142,106.7662,106.7758,31486.0
2023-05-01 15:15:00,111.16,111.18,111.09,111.09,31197.0,106.7758,106.795,106.7086,106.7086,31197.0
2023-05-01 15:20:00,111.09,111.14,111.05,111.08,30555.0,106.7086,106.7566,106.6701,106.699,30555.0
2023-05-01 15:25:00,111.08,111.16,111.07,111.13,44132.0,106.699,106.7758,106.6894,106.747,44132.0
2023-05-01 15:30:00,111.13,111.16,111.04,111.06,32471.0,106.747,106.7758,106.6605,106.6797,32471.0
2023-05-01 15:35:00,111.05,111.05,110.95,110.97,29594.0,106.6701,106.6701,106.5741,106.5933,29594.0
2023-05-01 15:40:00,110.97,111.05,110.95,111.02,48014.0,106.5933,106.6701,106.5741,106.6413,48014.0
2023-05-01 15:45:00,111.02,111.1,110.98,111.08,42599.0,106.6413,106.7182,106.6029,106.699,42599.0
2023-05-01 15:50:00,111.08,111.14,111.06,111.1,89376.0,106.699,106.7566,106.6797,106.7182,89376.0
2023-05-01 15:55:00,111.1,111.15,111.02,111.05,271833.0,106.7182,106.7662,106.6413,106.6701,271833.0
2023-05-02 09:30:00,111.06,111.13,110.75,110.89,81365.0,106.6797,106.747,106.382,106.5165,81365.0
2023-05-02 09:35:00,110.88,111.33,110.86,111.29,25112.0,106.5068,106.9391,106.4876,106.9007,25112.0
2023-05-02 09:40:00,111.26,111.65,111.2,111.57,65515.0,106.8719,107.2465,106.8142,107.1696,65515.0
2023-05-02 09:45:00,111.59,111.84,111.57,111.84,40597.0,107.1888,107.429,107.1696,107.429,40597.0
2023-05-02 09:50:00,111.87,111.87,111.72,111.8,33947.0,107.4578,107.4578,107.3137,107.3906,33947.0
2023-05-02 09:55:00,111.82,111.94,111.81,111.94,26158.0,107.4098,107.525,107.4002,107.525,26158.0
2023-05-02 10:00:00,111.93,111.93,111.59,111.61,63757.0,107.5154,107.5154,107.1888,107.2081,63757.0
2023-05-02 10:05:00,111.62,111.64,111.41,111.49,25107.0,107.2177,107.2369,107.0159,107.0928,25107.0
2023-05-02 10:10:00,111.48,111.48,111.22,111.22,29793.0,107.0832,107.0832,106.8334,106.8334,29793.0
2023-05-02 10:15:00,111.21,111.44,111.15,111.44,26383.0,106.8238,107.0448,106.7662,107.0448,26383.0
2023-05-02 10:20:00,111.42,111.43,111.2,111.22,33736.0,107.0255,107.0352,106.8142,106.8334,33736.0
2023-05-02 10:25:00,111.2,111.29,111.16,111.19,15463.0,106.8142,106.9007,106.7758,106.8046,15463.0
2023-05-02 10:30:00,111.19,111.19,111.02,111.05,59896.0,106.8046,106.8046,106.6413,106.6701,59896.0
2023-05-02 10:35:00,111.05,111.08,110.89,110.9,34686.0,106.6701,106.699,106.5165,106.5261,34686.0
2023-05-02 10:40:00,110.9,111.13,110.9,110.98,24834.0,106.5261,106.747,106.5261,106.6029,24834.0
2023-05-02 10:45:00,110.97,110.98,110.81,110.87,27887.0,106.5933,106.6029,106.4396,106.4972,27887.0
2023-05-02 10:50:00,110.86,110.89,110.74,110.84,18242.0,106.4876,106.5165,106.3724,106.4684,18242.0
2023-05-02 10:55:00,110.84,110.88,110.73,110.75,17313.0,106.4684,106.5068,106.3628,106.382,17313.0
2023-05-02 11:00:00,110.76,110.79,110.43,110.59,31098.0,106.3916,106.4204,106.0746,106.2283,31098.0
2023-05-02 11:05:00,110.59,110.59,110.48,110.56,34359.0,106.2283,106.2283,106.1226,106.1995,34359.0
2023-05-02 11:10:00,110.58,110.6,110.46,110.53,38982.0,106.2187,106.2379,106.1034,106.1707,38982.0
2023-05-02 11:15:00,110.53,110.61,110.52,110.57,52068.0,106.1707,106.2475,106.161,106.2091,52068.0
2023-05-02 11:20:00,110.57,110.73,110.51,110.68,58028.0,106.2091,106.3628,106.1514,106.3147,58028.0
2023-05-02 11:25:00,110.66,110.85,110.64,110.79,161805.0,106.2955,106.478,106.2763,106.4204,161805.0
2023-05-02 11:30:00,110.79,111.03,110.75,110.98,31420.0,106.4204,106.6509,106.382,106.6029,31420.0
2023-05-02 11:35:00,110.98,110.98,110.83,110.88,16701.0,106.6029,106.6029,106.4588,106.5068,16701.0
2023-05-02 11:40:00,110.88,111.03,110.88,111.01,19015.0,106.5068,106.6509,106.5068,106.6317,19015.0
2023-05-02 11:45:00,111.02,111.07,110.86,110.88,19680.0,106.6413,106.6894,106.4876,106.5068,19680.0
2023-05-02 11:50:00,110.88,110.9,110.71,110.76,29446.0,106.5068,106.5261,106.3436,106.3916,29446.0
2023-05-02 11:55:00,110.77,110.89,110.72,110.87,23613.0,106.4012,106.5165,106.3532,106.4972,23613.0
2023-05-02 12:00:00,110.87,110.9,110.81,110.83,22940.0,106.4972,106.5261,106.4396,106.4588,22940.0
2023-05-02 12:05:00,110.83,110.94,110.82,110.92,14343.0,106.4588,106.5645,106.4492,106.5453,14343.0
2023-05-02 12:10:00,110.92,110.95,110.85,110.88,16075.0,106.5453,106.5741,106.478,106.5068,16075.0
2023-05-02 12:15:00,110.86,110.86,110.73,110.8,22983.0,106.4876,106.4876,106.3628,106.43,22983.0
2023-05-02 12:20:00,110.8,110.84,110.72,110.82,21006.0,106.43,106.4684,106.3532,106.4492,21006.0
2023-05-02 12:25:00,110.82,110.91,110.81,110.9,16041.0,106.4492,106.5357,106.4396,106.5261,16041.0
2023-05-02 12:30:00,110.91,110.91,110.83,110.88,18519.0,106.5357,106.5357,106.4588,106.5068,18519.0
2023-05-02 12:35:00,110.87,110.95,110.81,110.82,16669.0,106.4972,106.5741,106.4396,106.4492,16669.0
2023-05-02 12:40:00,110.82,110.89,110.81,110.88,7608.0,106.4492,106.5165,106.4396,106.5068,7608.0
2023-05-02 12:45:00,110.89,110.95,110.87,110.88,11686.0,106.5165,106.5741,106.4972,106.5068,11686.0
2023-05-02 12:50:00,110.88,110.91,110.82,110.85,12383.0,106.5068,106.5357,106.4492,106.478,12383.0
2023-05-02 12:55:00,110.84,110.86,110.74,110.8,15857.0,106.4684,106.4876,106.3724,106.43,15857.0
2023-05-02 13:00:00,110.79,110.8,110.7,110.77,16012.0,106.4204,106.43,106.3339,106.4012,16012.0
2023-05-02 13:05:00,110.76,110.87,110.76,110.85,14439.0,106.3916,106.4972,106.3916,106.478,14439.0
2023-05-02 13:10:00,110.85,111.03,110.85,111.0,18401.0,106.478,106.6509,106.478,106.6221,18401.0
2023-05-02 13:15:00,111.04,111.09,110.95,110.95,18631.0,106.6605,106.7086,106.5741,106.5741,18631.0
2023-05-02 13:20:00,110.95,111.02,110.95,110.98,18876.0,106.5741,106.6413,106.5741,106.6029,18876.0
2023-05-02 13:25:00,110.99,111.03,110.97,111.02,12862.0,106.6125,106.6509,106.5933,106.6413,12862.0
2023-05-02 13:30:00,111.01,111.05,110.94,111.04,25917.0,106.6317,106.6701,106.5645,106.6605,25917.0
2023-05-02 13:35:00,111.05,111.06,111.02,111.03,13424.0,106.6701,106.6797,106.6413,106.6509,13424.0
2023-05-02 13:40:00,111.02,111.04,110.96,110.98,20543.0,106.6413,106.6605,106.5837,106.6029,20543.0
2023-05-02 13:45:00,110.98,111.08,110.98,111.08,20110.0,106.6029,106.699,106.6029,106.699,20110.0
2023-05-02 13:50:00,111.09,111.19,111.08,111.18,16404.0,106.7086,106.8046,106.699,106.795,16404.0
2023-05-02 13:55:00,111.18,111.19,111.08,111.09,24610.0,106.795,106.8046,106.699,106.7086,24610.0
2023-05-02 14:00:00,111.1,111.17,110.98,111.1,34811.0,106.7182,106.7854,106.6029,106.7182,34811.0
2023-05-02 14:05:00,111.11,111.18,111.1,111.13,12162.0,106.7278,106.795,106.7182,106.747,12162.0
2023-05-02 14:10:00,111.14,111.17,111.01,111.04,15480.0,106.7566,106.7854,106.6317,106.6605,15480.0
2023-05-02 14:15:00,111.04,111.17,111.04,111.15,13438.0,106.6605,106.7854,106.6605,106.7662,13438.0
2023-05-02 14:20:00,111.17,111.18,111.13,111.15,23154.0,106.7854,106.795,106.747,106.7662,23154.0
2023-05-02 14:25:00,111.16,111.18,111.07,111.07,18199.0,106.7758,106.795,106.6894,106.6894,18199.0
2023-05-02 14:30:00,111.08,111.11,111.06,111.09,14174.0,106.699,106.7278,106.6797,106.7086,14174.0
2023-05-02 14:35:00,111.11,111.19,111.1,111.17,16968.0,106.7278,106.8046,106.7182,106.7854,16968.0
2023-05-02 14:40:00,111.17,111.19,111.07,111.12,14675.0,106.7854,106.8046,106.6894,106.7374,14675.0
2023-05-02 14:45:00,111.12,111.27,111.12,111.25,15699.0,106.7374,106.8815,106.7374,106.8623,15699.0
2023-05-02 14:50:00,111.24,111.31,111.22,111.27,17070.0,106.8526,106.9199,106.8334,106.8815,17070.0
2023-05-02 14:55:00,111.28,111.29,111.23,111.27,14997.0,106.8911,106.9007,106.843,106.8815,14997.0
2023-05-02 15:00:00,111.27,111.32,111.21,111.26,19446.0,106.8815,106.9295,106.8238,106.8719,19446.0
2023-05-02 15:05:00,111.27,111.34,111.23,111.34,17008.0,106.8815,106.9487,106.843,106.9487,17008.0
2023-05-02 15:10:00,111.35,111.53,111.35,111.51,32105.0,106.9583,107.1312,106.9583,107.112,32105.0
2023-05-02 15:15:00,111.52,111.63,111.45,111.62,62640.0,107.1216,107.2273,107.0544,107.2177,62640.0
2023-05-02 15:20:00,111.62,111.73,111.56,111.67,58432.0,107.2177,107.3233,107.16,107.2657,58432.0
2023-05-02 15:25:00,111.67,111.68,111.56,111.6,28002.0,107.2657,107.2753,107.16,107.1985,28002.0
2023-05-02 15:30:00,111.59,111.59,111.44,111.45,30160.0,107.1888,107.1888,107.0448,107.0544,30160.0
2023-05-02 15:35:00,111.45,111.52,111.4,111.49,31366.0,107.0544,107.1216,107.0063,107.0928,31366.0
2023-05-02 15:40:00,111.47,111.5,111.42,111.48,36162.0,107.0736,107.1024,107.0255,107.0832,36162.0
2023-05-02 15:45:00,111.49,111.5,111.37,111.39,43627.0,107.0928,107.1024,106.9775,106.9967,43627.0
2023-05-02 15:50:00,111.38,111.7,111.37,111.68,98468.0,106.9871,107.2945,106.9775,107.2753,98468.0
2023-05-02 15:55:00,111.67,111.71,111.48,111.5,289231.0,107.2657,107.3041,107.0832,107.1024,289231.0
2023-05-03 09:30:00,111.71,112.69,111.71,112.28,171607.0,107.3041,108.2455,107.3041,107.8516,171607.0
2023-05-03 09:35:00,112.24,112.35,112.1,112.29,57564.0,107.8132,107.9189,107.6787,107.8612,57564.0
2023-05-03 09:40:00,112.26,112.33,112.16,112.26,14366.0,107.8324,107.8997,107.7364,107.8324,14366.0
2023-05-03 09:45:00,112.25,112.37,112.2,112.24,28818.0,107.8228,107.9381,107.7748,107.8132,28818.0
2023-05-03 09:50:00,112.25,112.43,112.2,112.25,28817.0,107.8228,107.9957,107.7748,107.8228,28817.0
2023-05-03 09:55:00,112.24,112.39,112.18,112.31,33571.0,107.8132,107.9573,107.7556,107.8804,33571.0
2023-05-03 10:00:00,112.32,112.39,112.2,112.26,25262.0,107.8901,107.9573,107.7748,107.8324,25262.0
2023-05-03 10:05:00,112.24,112.33,112.21,112.33,21288.0,107.8132,107.8997,107.7844,107.8997,21288.0
2023-05-03 10:10:00,112.32,112.35,112.2,112.27,26288.0,107.8901,107.9189,107.7748,107.842,26288.0
2023-05-03 10:15:00,112.27,112.27,112.01,112.08,63476.0,107.842,107.842,107.5923,107.6595,63476.0
2023-05-03 10:20:00,112.09,112.24,112.09,112.17,46743.0,107.6691,107.8132,107.6691,107.746,46743.0
2023-05-03 10:25:00,112.16,112.17,112.0,112.01,22362.0,107.7364,107.746,107.5827,107.5923,22362.0
2023-05-03 10:30:00,112.02,112.1,111.93,111.97,26189.0,107.6019,107.6787,107.5154,107.5539,26189.0
2023-05-03 10:35:00,111.98,111.99,111.85,111.87,20630.0,107.5635,107.5731,107.4386,107.4578,20630.0
2023-05-03 10:40:00,111.86,111.87,111.76,111.81,16963.0,107.4482,107.4578,107.3521,107.4002,16963.0
2023-05-03 10:45:00,111.79,111.81,111.7,111.8,31969.0,107.381,107.4002,107.2945,107.3906,31969.0
2023-05-03 10:50:00,111.81,111.88,111.64,111.65,15462.0,107.4002,107.4674,107.2369,107.2465,15462.0
2023-05-03 10:55:00,111.64,111.75,111.61,111.72,34149.0,107.2369,107.3425,107.2081,107.3137,34149.0
2023-05-03 11:00:00,111.72,111.75,111.52,111.57,39937.0,107.3137,107.3425,107.1216,107.1696,39937.0
2023-05-03 11:05:00,111.57,111.59,111.53,111.55,14573.0,107.1696,107.1888,107.1312,107.1504,14573.0
2023-05-03 11:10:00,111.54,111.55,111.43,111.49,12920.0,107.1408,107.1504,107.0352,107.0928,12920.0
2023-05-03 11:15:00,111.48,111.61,111.48,111.6,15926.0,107.0832,107.2081,107.0832,107.1985,15926.0
2023-05-03 11:20:00,111.6,111.75,111.5,111.75,31064.0,107.1985,107.3425,107.1024,107.3425,31064.0
2023-05-03 11:25:00,111.75,111.92,111.73,111.91,29057.0,107.3425,107.5058,107.3233,107.4962,29057.0
2023-05-03 11:30:00,111.91,112.07,111.86,112.07,36409.0,107.4962,107.6499,107.4482,107.6499,36409.0
2023-05-03 11:35:00,112.08,112.16,112.05,112.05,52099.0,107.6595,107.7364,107.6307,107.6307,52099.0
2023-05-03 11:40:00,112.06,112.07,111.92,112.01,25585.0,107.6403,107.6499,107.5058,107.5923,25585.0
2023-05-03 11:45:00,112.01,112.1,112.01,112.08,25738.0,107.5923,107.6787,107.5923,107.6595,25738.0
2023-05-03 11:50:00,112.09,112.12,111.96,111.97,18175.0,107.6691,107.6979,107.5443,107.5539,18175.0
2023-05-03 11:55:00,111.98,112.05,111.93,111.94,19939.0,107.5635,107.6307,107.5154,107.525,19939.0
2023-05-03 12:00:00,111.94,112.02,111.93,112.01,13351.0,107.525,107.6019,107.5154,107.5923,13351.0
2023-05-03 12:05:00,112.03,112.09,112.02,112.02,8556.0,107.6115,107.6691,107.6019,107.6019,8556.0
2023-05-03 12:10:00,112.02,112.02,111.9,111.9,10845.0,107.6019,107.6019,107.4866,107.4866,10845.0
2023-05-03 12:15:00,111.9,111.94,111.88,111.88,23521.0,107.4866,107.525,107.4674,107.4674,23521.0
2023-05-03 12:20:00,111.88,112.14,111.87,112.13,25305.0,107.4674,107.7172,107.4578,107.7075,25305.0
2023-05-03 12:25:00,112.14,112.25,112.14,112.19,14287.0,107.7172,107.8228,107.7172,107.7652,14287.0
2023-05-03 12:30:00,112.17,112.25,112.16,112.18,14406.0,107.746,107.8228,107.7364,107.7556,14406.0
2023-05-03 12:35:00,112.17,112.22,112.16,112.22,11172.0,107.746,107.794,107.7364,107.794,11172.0
2023-05-03 12:40:00,112.23,112.31,112.22,112.26,11090.0,107.8036,107.8804,107.794,107.8324,11090.0
2023-05-03 12:45:00,112.25,112.28,112.23,112.23,9551.0,107.8228,107.8516,107.8036,107.8036,9551.0
2023-05-03 12:50:00,112.24,112.32,112.23,112.29,13698.0,107.8132,107.8901,107.8036,107.8612,13698.0
2023-05-03 12:55:00,112.29,112.41,112.28,112.41,16569.0,107.8612,107.9765,107.8516,107.9765,16569.0
2023-05-03 13:00:00,112.41,112.56,112.4,112.55,19901.0,107.9765,108.1206,107.9669,108.111,19901.0
2023-05-03 13:05:00,112.54,112.71,112.53,112.7,16550.0,108.1014,108.2647,108.0918,108.2551,16550.0
2023-05-03 13:10:00,112.68,112.75,112.62,112.64,30029.0,108.2359,108.3031,108.1782,108.1974,30029.0
2023-05-03 13:15:00,112.64,112.71,112.63,112.69,12456.0,108.1974,108.2647,108.1878,108.2455,12456.0
2023-05-03 13:20:00,112.7,112.74,112.61,112.63,16530.0,108.2551,108.2935,108.1686,108.1878,16530.0
2023-05-03 13:25:00,112.65,112.65,112.55,112.58,18651.0,108.207,108.207,108.111,108.1398,18651.0
2023-05-03 13:30:00,112.58,112.66,112.57,112.58,16819.0,108.1398,108.2166,108.1302,108.1398,16819.0
2023-05-03 13:35:00,112.56,112.58,112.45,112.47,20996.0,108.1206,108.1398,108.0149,108.0341,20996.0
2023-05-03 13:40:00,112.47,112.53,112.45,112.51,32536.0,108.0341,108.0918,108.0149,108.0726,32536.0
2023-05-03 13:45:00,112.51,112.56,112.44,112.56,54217.0,108.0726,108.1206,108.0053,108.1206,54217.0
2023-05-03 13:50:00,112.56,112.57,112.52,112.55,15914.0,108.1206,108.1302,108.0822,108.111,15914.0
2023-05-03 13:55:00,112.56,112.59,112.52,112.59,28441.0,108.1206,108.1494,108.0822,108.1494,28441.0
2023-05-03 14:00:00,112.58,112.95,112.37,112.68,74883.0,108.1398,108.4952,107.9381,108.2359,74883.0
2023-05-03 14:05:00,112.72,112.77,112.5,112.69,24848.0,108.2743,108.3223,108.063,108.2455,24848.0
2023-05-03 14:10:00,112.69,112.81,112.56,112.81,22070.0,108.2455,108.3607,108.1206,108.3607,22070.0
2023-05-03 14:15:00,112.81,112.91,112.75,112.8,50440.0,108.3607,108.4568,108.3031,108.3511,50440.0
2023-05-03 14:20:00,112.81,112.81,112.68,112.73,38440.0,108.3607,108.3607,108.2359,108.2839,38440.0
2023-05-03 14:25:00,112.72,112.72,112.62,112.68,32238.0,108.2743,108.2743,108.1782,108.2359,32238.0
2023-05-03 14:30:00,112.68,112.77,112.55,112.55,51532.0,108.2359,108.3223,108.111,108.111,51532.0
2023-05-03 14:35:00,112.54,112.69,112.16,112.69,34328.0,108.1014,108.2455,107.7364,108.2455,34328.0
2023-05-03 14:40:00,112.63,112.95,112.56,112.7,28752.0,108.1878,108.4952,108.1206,108.2551,28752.0
2023-05-03 14:45:00,112.7,112.8,112.59,112.6,30797.0,108.2551,108.3511,108.1494,108.159,30797.0
2023-05-03 14:50:00,112.6,112.66,112.31,112.58,31452.0,108.159,108.2166,107.8804,108.1398,31452.0
2023-05-03 14:55:00,112.54,112.8,112.48,112.74,23986.0,108.1014,108.3511,108.0437,108.2935,23986.0
2023-05-03 15:00:00,112.74,112.83,112.52,112.68,26595.0,108.2935,108.3799,108.0822,108.2359,26595.0
2023-05-03 15:05:00,112.7,112.9,112.21,112.31,52598.0,108.2551,108.4472,107.7844,107.8804,52598.0
2023-05-03 15:10:00,112.25,112.26,112.02,112.16,38837.0,107.8228,107.8324,107.6019,107.7364,38837.0
2023-05-03 15:15:00,112.13,112.28,111.98,112.11,36705.0,107.7075,107.8516,107.5635,107.6883,36705.0
2023-05-03 15:20:00,112.1,112.12,111.83,112.05,33598.0,107.6787,107.6979,107.4194,107.6307,33598.0
2023-05-03 15:25:00,112.05,112.18,111.81,111.82,58902.0,107.6307,107.7556,107.4002,107.4098,58902.0
2023-05-03 15:30:00,111.81,111.86,111.67,111.83,41171.0,107.4002,107.4482,107.2657,107.4194,41171.0
2023-05-03 15:35:00,111.86,111.87,111.73,111.73,59337.0,107.4482,107.4578,107.3233,107.3233,59337.0
2023-05-03 15:40:00,111.72,111.81,111.59,111.73,44959.0,107.3137,107.4002,107.1888,107.3233,44959.0
2023-05-03 15:45:00,111.74,111.85,111.69,111.77,62855.0,107.3329,107.4386,107.2849,107.3617,62855.0
2023-05-03 15:50:00,111.77,111.87,111.71,111.86,119695.0,107.3617,107.4578,107.3041,107.4482,119695.0
2023-05-03 15:55:00,111.86,111.9,111.73,111.73,274101.0,107.4482,107.4866,107.3233,107.3233,274101.0
2023-05-04 09:30:00,111.45,111.49,110.99,111.16,79483.0,107.0544,107.0928,106.6125,106.7758,79483.0
2023-05-04 09:35:00,111.13,111.19,110.89,110.94,42684.0,106.747,106.8046,106.5165,106.5645,42684.0
2023-05-04 09:40:00,110.92,111.14,110.87,111.08,41829.0,106.5453,106.7566,106.4972,106.699,41829.0
2023-05-04 09:45:00,111.09,111.14,110.95,111.14,18872.0,106.7086,106.7566,106.5741,106.7566,18872.0
2023-05-04 09:50:00,111.16,111.25,111.05,111.22,17060.0,106.7758,106.8623,106.6701,106.8334,17060.0
2023-05-04 09:55:00,111.22,111.27,111.08,111.1,13770.0,106.8334,106.8815,106.699,106.7182,13770.0
2023-05-04 10:00:00,111.09,111.13,111.0,111.05,25167.0,106.7086,106.747,106.6221,106.6701,25167.0
2023-05-04 10:05:00,111.05,111.11,110.87,110.95,27799.0,106.6701,106.7278,106.4972,106.5741,27799.0
2023-05-04 10:10:00,110.95,111.15,110.94,111.15,27261.0,106.5741,106.7662,106.5645,106.7662,27261.0
2023-05-04 10:15:00,111.14,111.21,110.85,110.98,36649.0,106.7566,106.8238,106.478,106.6029,36649.0
2023-05-04 10:20:00,110.97,111.05,110.91,110.99,16774.0,106.5933,106.6701,106.5357,106.6125,16774.0
2023-05-04 10:25:00,111.0,111.08,110.82,110.84,40594.0,106.6221,106.699,106.4492,106.4684,40594.0
2023-05-04 10:30:00,110.85,110.93,110.81,110.92,21418.0,106.478,106.5549,106.4396,106.5453,21418.0
2023-05-04 10:35:00,110.94,111.06,110.91,110.92,27229.0,106.5645,106.6797,106.5357,106.5453,27229.0
2023-05-04 10:40:00,110.91,111.02,110.88,110.9,44448.0,106.5357,106.6413,106.5068,106.5261,44448.0
2023-05-04 10:45:00,110.92,111.1,110.85,110.94,31161.0,106.5453,106.7182,106.478,106.5645,31161.0
2023-05-04 10:50:00,110.88,111.04,110.82,110.99,36552.0,106.5068,106.6605,106.4492,106.6125,36552.0
2023-05-04 10:55:00,111.0,111.03,110.93,110.98,13878.0,106.6221,106.6509,106.5549,106.6029,13878.0
2023-05-04 11:00:00,110.99,111.02,110.73,110.79,26324.0,106.6125,106.6413,106.3628,106.4204,26324.0
2023-05-04 11:05:00,110.8,111.16,110.75,111.11,21109.0,106.43,106.7758,106.382,106.7278,21109.0
2023-05-04 11:10:00,111.12,111.21,111.1,111.13,16015.0,106.7374,106.8238,106.7182,106.747,16015.0
2023-05-04 11:15:00,111.12,111.15,110.93,110.96,21586.0,106.7374,106.7662,106.5549,106.5837,21586.0
2023-05-04 11:20:00,110.95,110.97,110.87,110.96,49835.0,106.5741,106.5933,106.4972,106.5837,49835.0
2023-05-04 11:25:00,110.95,111.12,110.9,111.06,34306.0,106.5741,106.7374,106.5261,106.6797,34306.0
2023-05-04 11:30:00,111.06,111.1,111.01,111.05,24547.0,106.6797,106.7182,106.6317,106.6701,24547.0
2023-05-04 11:35:00,111.05,111.06,110.97,111.0,15431.0,106.6701,106.6797,106.5933,106.6221,15431.0
2023-05-04 11:40:00,111.02,111.05,110.78,110.78,28362.0,106.6413,106.6701,106.4108,106.4108,28362.0
2023-05-04 11:45:00,110.77,110.84,110.76,110.82,19543.0,106.4012,106.4684,106.3916,106.4492,19543.0
2023-05-04 11:50:00,110.84,110.87,110.77,110.8,14007.0,106.4684,106.4972,106.4012,106.43,14007.0
2023-05-04 11:55:00,110.8,110.87,110.78,110.8,19094.0,106.43,106.4972,106.4108,106.43,19094.0
2023-05-04 12:00:00,110.81,110.82,110.63,110.65,23762.0,106.4396,106.4492,106.2667,106.2859,23762.0
2023-05-04 12:05:00,110.64,110.68,110.56,110.68,13175.0,106.2763,106.3147,106.1995,106.3147,13175.0
2023-05-04 12:10:00,110.7,110.81,110.66,110.8,12722.0,106.3339,106.4396,106.2955,106.43,12722.0
2023-05-04 12:15:00,110.78,110.91,110.75,110.82,24736.0,106.4108,106.5357,106.382,106.4492,24736.0
2023-05-04 12:20:00,110.81,110.92,110.79,110.91,50125.0,106.4396,106.5453,106.4204,106.5357,50125.0
2023-05-04 12:25:00,110.91,110.94,110.87,110.92,27907.0,106.5357,106.5645,106.4972,106.5453,27907.0
2023-05-04 12:30:00,110.93,110.96,110.77,110.9,27582.0,106.5549,106.5837,106.4012,106.5261,27582.0
2023-05-04 12:35:00,110.89,110.9,110.86,110.9,10607.0,106.5165,106.5261,106.4876,106.5261,10607.0
2023-05-04 12:40:00,110.9,110.93,110.84,110.85,11824.0,106.5261,106.5549,106.4684,106.478,11824.0
2023-05-04 12:45:00,110.84,110.94,110.79,110.94,33127.0,106.4684,106.5645,106.4204,106.5645,33127.0
2023-05-04 12:50:00,110.96,110.96,110.85,110.91,11587.0,106.5837,106.5837,106.478,106.5357,11587.0
2023-05-04 12:55:00,110.92,111.09,110.92,111.07,12099.0,106.5453,106.7086,106.5453,106.6894,12099.0
2023-05-04 13:00:00,111.09,111.1,111.02,111.06,10012.0,106.7086,106.7182,106.6413,106.6797,10012.0
2023-05-04 13:05:00,111.05,111.25,111.05,111.25,9659.0,106.6701,106.8623,106.6701,106.8623,9659.0
2023-05-04 13:10:00,111.24,111.31,111.21,111.24,13113.0,106.8526,106.9199,106.8238,106.8526,13113.0
2023-05-04 13:15:00,111.25,111.33,111.24,111.31,17814.0,106.8623,106.9391,106.8526,106.9199,17814.0
2023-05-04 13:20:00,111.32,111.48,111.31,111.48,21777.0,106.9295,107.0832,106.9199,107.0832,21777.0
2023-05-04 13:25:00,111.47,111.48,111.31,111.33,26993.0,107.0736,107.0832,106.9199,106.9391,26993.0
2023-05-04 13:30:00,111.34,111.38,111.3,111.34,35971.0,106.9487,106.9871,106.9103,106.9487,35971.0
2023-05-04 13:35:00,111.33,111.33,111.24,111.25,18146.0,106.9391,106.9391,106.8526,106.8623,18146.0
2023-05-04 13:40:00,111.23,111.24,111.17,111.21,14267.0,106.843,106.8526,106.7854,106.8238,14267.0
2023-05-04 13:45:00,111.22,111.23,111.13,111.13,21246.0,106.8334,106.843,106.747,106.747,21246.0
2023-05-04 13:50:00,111.12,111.13,111.0,111.09,14968.0,106.7374,106.747,106.6221,106.7086,14968.0
2023-05-04 13:55:00,111.1,111.1,110.98,111.04,15698.0,106.7182,106.7182,106.6029,106.6605,15698.0
2023-05-04 14:00:00,111.04,111.05,110.86,110.88,12590.0,106.6605,106.6701,106.4876,106.5068,12590.0
2023-05-04 14:05:00,110.87,110.97,110.85,110.94,19072.0,106.4972,106.5933,106.478,106.5645,19072.0
2023-05-04 14:10:00,110.96,111.03,110.95,111.02,12047.0,106.5837,106.6509,106.5741,106.6413,12047.0
2023-05-04 14:15:00,111.03,111.09,111.01,111.07,15620.0,106.6509,106.7086,106.6317,106.6894,15620.0
2023-05-04 14:20:00,111.08,111.14,111.01,111.13,14555.0,106.699,106.7566,106.6317,106.747,14555.0
2023-05-04 14:25:00,111.14,111.2,111.13,111.13,27673.0,106.7566,106.8142,106.747,106.747,27673.0
2023-05-04 14:30:00,111.11,111.11,110.88,110.93,17072.0,106.7278,106.7278,106.5068,106.5549,17072.0
2023-05-04 14:35:00,110.93,111.05,110.9,110.91,22353.0,106.5549,106.6701,106.5261,106.5357,22353.0
2023-05-04 14:40:00,110.9,110.92,110.86,110.9,26248.0,106.5261,106.5453,106.4876,106.5261,26248.0
2023-05-04 14:45:00,110.9,110.95,110.85,110.93,32927.0,106.5261,106.5741,106.478,106.5549,32927.0
2023-05-04 14:50:00,110.91,110.99,110.9,110.97,12760.0,106.5357,106.6125,106.5261,106.5933,12760.0
2023-05-04 14:55:00,110.97,110.98,110.92,110.98,14700.0,106.5933,106.6029,106.5453,106.6029,14700.0
2023-05-04 15:00:00,110.99,111.05,110.99,111.04,16118.0,106.6125,106.6701,106.6125,106.6605,16118.0
2023-05-04 15:05:00,111.04,111.19,111.04,111.09,24691.0,106.6605,106.8046,106.6605,106.7086,24691.0
2023-05-04 15:10:00,111.1,111.11,110.89,110.91,44329.0,106.7182,106.7278,106.5165,106.5357,44329.0
2023-05-04 15:15:00,110.91,110.95,110.85,110.91,34299.0,106.5357,106.5741,106.478,106.5357,34299.0
2023-05-04 15:20:00,110.91,110.99,110.87,110.94,36913.0,106.5357,106.6125,106.4972,106.5645,36913.0
2023-05-04 15:25:00,110.95,110.97,110.88,110.97,28428.0,106.5741,106.5933,106.5068,106.5933,28428.0
2023-05-04 15:30:00,110.95,111.12,110.94,111.11,26620.0,106.5741,106.7374,106.5645,106.7278,26620.0
2023-05-04 15:35:00,111.12,111.22,111.1,111.17,35172.0,106.7374,106.8334,106.7182,106.7854,35172.0
2023-05-04 15:40:00,111.17,111.22,111.01,111.01,50236.0,106.7854,106.8334,106.6317,106.6317,50236.0
2023-05-04 15:45:00,111.0,111.1,110.9,111.03,52589.0,106.6221,106.7182,106.5261,106.6509,52589.0
2023-05-04 15:50:00,111.01,111.02,110.8,110.88,136217.0,106.6317,106.6413,106.43,106.5068,136217.0
2023-05-04 15:55:00,110.87,110.92,110.77,110.9,269664.0,106.4972,106.5453,106.4012,106.5261,269664.0
2023-05-05 09:30:00,111.37,111.73,111.32,111.36,94051.0,106.9775,107.3233,106.9295,106.9679,94051.0
2023-05-05 09:35:00,111.47,111.5,111.14,111.32,34190.0,107.0736,107.1024,106.7566,106.9295,34190.0
2023-05-05 09:40:00,111.35,111.51,111.31,111.31,22398.0,106.9583,107.112,106.9199,106.9199,22398.0
2023-05-05 09:45:00,111.3,111.32,111.15,111.28,25657.0,106.9103,106.9295,106.7662,106.8911,25657.0
2023-05-05 09:50:00,111.27,111.34,111.2,111.29,35760.0,106.8815,106.9487,106.8142,106.9007,35760.0
2023-05-05 09:55:00,111.31,111.39,111.27,111.38,13249.0,106.9199,106.9967,106.8815,106.9871,13249.0
2023-05-05 10:00:00,111.38,111.43,111.35,111.42,13920.0,106.9871,107.0352,106.9583,107.0255,13920.0
2023-05-05 10:05:00,111.41,111.41,111.29,111.32,9930.0,107.0159,107.0159,106.9007,106.9295,9930.0
2023-05-05 10:10:00,111.34,111.5,111.32,111.43,24832.0,106.9487,107.1024,106.9295,107.0352,24832.0
2023-05-05 10:15:00,111.4,111.53,111.4,111.41,12996.0,107.0063,107.1312,107.0063,107.0159,12996.0
2023-05-05 10:20:00,111.41,111.43,111.3,111.35,21270.0,107.0159,107.0352,106.9103,106.9583,21270.0
2023-05-05 10:25:00,111.35,111.48,111.3,111.45,19748.0,106.9583,107.0832,106.9103,107.0544,19748.0
2023-05-05 10:30:00,111.46,111.51,111.36,111.39,15209.0,107.064,107.112,106.9679,106.9967,15209.0
2023-05-05 10:35:00,111.39,111.55,111.39,111.53,21511.0,106.9967,107.1504,106.9967,107.1312,21511.0
2023-05-05 10:40:00,111.56,111.75,111.55,111.75,18268.0,107.16,107.3425,107.1504,107.3425,18268.0
2023-05-05 10:45:00,111.74,111.74,111.58,111.61,18014.0,107.3329,107.3329,107.1792,107.2081,18014.0
2023-05-05 10:50:00,111.63,111.7,111.6,111.69,11102.0,107.2273,107.2945,107.1985,107.2849,11102.0
2023-05-05 10:55:00,111.67,111.68,111.6,111.64,18072.0,107.2657,107.2753,107.1985,107.2369,18072.0
2023-05-05 11:00:00,111.64,111.71,111.62,111.7,11497.0,107.2369,107.3041,107.2177,107.2945,11497.0
2023-05-05 11:05:00,111.72,111.72,111.44,111.46,16160.0,107.3137,107.3137,107.0448,107.064,16160.0
2023-05-05 11:10:00,111.42,111.61,111.36,111.6,44080.0,107.0255,107.2081,106.9679,107.1985,44080.0
2023-05-05 11:15:00,111.6,111.6,111.44,111.45,7685.0,107.1985,107.1985,107.0448,107.0544,7685.0
2023-05-05 11:20:00,111.46,111.48,111.41,111.46,7884.0,107.064,107.0832,107.0159,107.064,7884.0
2023-05-05 11:25:00,111.45,111.48,111.37,111.44,28126.0,107.0544,107.0832,106.9775,107.0448,28126.0
2023-05-05 11:30:00,111.45,111.47,111.4,111.43,8486.0,107.0544,107.0736,107.0063,107.0352,8486.0
2023-05-05 11:35:00,111.43,111.44,111.34,111.44,10389.0,107.0352,107.0448,106.9487,107.0448,10389.0
2023-05-05 11:40:00,111.45,111.49,111.41,111.43,11735.0,107.0544,107.0928,107.0159,107.0352,11735.0
2023-05-05 11:45:00,111.43,111.51,111.4,111.49,11406.0,107.0352,107.112,107.0063,107.0928,11406.0
2023-05-05 11:50:00,111.49,111.51,111.44,111.51,9527.0,107.0928,107.112,107.0448,107.112,9527.0
2023-05-05 11:55:00,111.49,111.51,111.42,111.48,8603.0,107.0928,107.112,107.0255,107.0832,8603.0
2023-05-05 12:00:00,111.48,111.49,111.41,111.42,7533.0,107.0832,107.0928,107.0159,107.0255,7533.0
2023-05-05 12:05:00,111.41,111.45,111.39,111.44,8246.0,107.0159,107.0544,106.9967,107.0448,8246.0
2023-05-05 12:10:00,111.43,111.43,111.33,111.34,8870.0,107.0352,107.0352,106.9391,106.9487,8870.0
2023-05-05 12:15:00,111.34,111.37,111.3,111.31,16146.0,106.9487,106.9775,106.9103,106.9199,16146.0
2023-05-05 12:20:00,111.3,111.41,111.3,111.41,11654.0,106.9103,107.0159,106.9103,107.0159,11654.0
2023-05-05 12:25:00,111.39,111.43,111.34,111.39,14318.0,106.9967,107.0352,106.9487,106.9967,14318.0
2023-05-05 12:30:00,111.39,111.43,111.37,111.41,14581.0,106.9967,107.0352,106.9775,107.0159,14581.0
2023-05-05 12:35:00,111.41,111.41,111.3,111.33,16090.0,107.0159,107.0159,106.9103,106.9391,16090.0
2023-05-05 12:40:00,111.32,111.39,111.31,111.32,11166.0,106.9295,106.9967,106.9199,106.9295,11166.0
2023-05-05 12:45:00,111.33,111.35,111.18,111.22,20909.0,106.9391,106.9583,106.795,106.8334,20909.0
2023-05-05 12:50:00,111.22,111.28,111.2,111.22,12392.0,106.8334,106.8911,106.8142,106.8334,12392.0
2023-05-05 12:55:00,111.22,111.3,111.18,111.3,19406.0,106.8334,106.9103,106.795,106.9103,19406.0
2023-05-05 13:00:00,111.31,111.32,111.25,111.28,12012.0,106.9199,106.9295,106.8623,106.8911,12012.0
2023-05-05 13:05:00,111.27,111.3,111.25,111.29,12350.0,106.8815,106.9103,106.8623,106.9007,12350.0
2023-05-05 13:10:00,111.29,111.32,111.24,111.25,9911.0,106.9007,106.9295,106.8526,106.8623,9911.0
2023-05-05 13:15:00,111.24,111.27,111.2,111.26,11203.0,106.8526,106.8815,106.8142,106.8719,11203.0
2023-05-05 13:20:00,111.26,111.28,111.22,111.28,16832.0,106.8719,106.8911,106.8334,106.8911,16832.0
2023-05-05 13:25:00,111.28,111.32,111.23,111.3,16298.0,106.8911,106.9295,106.843,106.9103,16298.0
2023-05-05 13:30:00,111.3,111.35,111.29,111.34,16382.0,106.9103,106.9583,106.9007,106.9487,16382.0
2023-05-05 13:35:00,111.34,111.35,111.29,111.29,14159.0,106.9487,106.9583,106.9007,106.9007,14159.0
2023-05-05 13:40:00,111.3,111.37,111.29,111.36,17183.0,106.9103,106.9775,106.9007,106.9679,17183.0
2023-05-05 13:45:00,111.34,111.36,111.3,111.34,15555.0,106.9487,106.9679,106.9103,106.9487,15555.0
2023-05-05 13:50:00,111.34,111.36,111.26,111.27,38188.0,106.9487,106.9679,106.8719,106.8815,38188.0
2023-05-05 13:55:00,111.28,111.28,111.16,111.18,20522.0,106.8911,106.8911,106.7758,106.795,20522.0
2023-05-05 14:00:00,111.18,111.23,111.14,111.23,24733.0,106.795,106.843,106.7566,106.843,24733.0
2023-05-05 14:05:00,111.23,111.29,111.2,111.25,27276.0,106.843,106.9007,106.8142,106.8623,27276.0
2023-05-05 14:10:00,111.25,111.26,111.14,111.15,15966.0,106.8623,106.8719,106.7566,106.7662,15966.0
2023-05-05 14:15:00,111.15,111.23,111.14,111.2,21081.0,106.7662,106.843,106.7566,106.8142,21081.0
2023-05-05 14:20:00,111.2,111.26,111.16,111.19,21627.0,106.8142,106.8719,106.7758,106.8046,21627.0
2023-05-05 14:25:00,111.19,111.37,111.17,111.34,22014.0,106.8046,106.9775,106.7854,106.9487,22014.0
2023-05-05 14:30:00,111.35,111.45,111.34,111.34,25642.0,106.9583,107.0544,106.9487,106.9487,25642.0
2023-05-05 14:35:00,111.35,111.47,111.35,111.4,25733.0,106.9583,107.0736,106.9583,107.0063,25733.0
2023-05-05 14:40:00,111.41,111.52,111.41,111.51,19937.0,107.0159,107.1216,107.0159,107.112,19937.0
2023-05-05 14:45:00,111.51,111.56,111.47,111.54,17866.0,107.112,107.16,107.0736,107.1408,17866.0
2023-05-05 14:50:00,111.55,111.62,111.54,111.61,20120.0,107.1504,107.2177,107.1408,107.2081,20120.0
2023-05-05 14:55:00,111.61,111.69,111.54,111.56,28582.0,107.2081,107.2849,107.1408,107.16,28582.0
2023-05-05 15:00:00,111.55,111.62,111.54,111.58,21307.0,107.1504,107.2177,107.1408,107.1792,21307.0
2023-05-05 15:05:00,111.58,111.65,111.58,111.65,21427.0,107.1792,107.2465,107.1792,107.2465,21427.0
2023-05-05 15:10:00,111.64,111.65,111.52,111.54,22759.0,107.2369,107.2465,107.1216,107.1408,22759.0
2023-05-05 15:15:00,111.53,111.61,111.49,111.5,28666.0,107.1312,107.2081,107.0928,107.1024,28666.0
2023-05-05 15:20:00,111.5,111.55,111.44,111.49,27889.0,107.1024,107.1504,107.0448,107.0928,27889.0
2023-05-05 15:25:00,111.49,111.56,111.46,111.54,26666.0,107.0928,107.16,107.064,107.1408,26666.0
2023-05-05 15:30:00,111.52,111.57,111.46,111.5,45205.0,107.1216,107.1696,107.064,107.1024,45205.0
2023-05-05 15:35:00,111.5,111.51,111.39,111.4,41914.0,107.1024,107.112,106.9967,107.0063,41914.0
2023-05-05 15:40:00,111.4,111.42,111.35,111.37,41510.0,107.0063,107.0255,106.9583,106.9775,41510.0
2023-05-05 15:45:00,111.37,111.37,111.26,111.31,67495.0,106.9775,106.9775,106.8719,106.9199,67495.0
2023-05-05 15:50:00,111.29,111.29,111.12,111.17,122815.0,106.9007,106.9007,106.7374,106.7854,122815.0
2023-05-05 15:55:00,111.18,111.27,111.04,111.26,393842.0,106.795,106.8815,106.6605,106.8719,393842.0
2023-05-08 09:30:00,110.46,111.2,110.29,110.49,80769.0,106.1034,106.8142,105.9401,106.1322,80769.0
2023-05-08 09:35:00,110.51,110.81,110.49,110.72,12552.0,106.1514,106.4396,106.1322,106.3532,12552.0
2023-05-08 09:40:00,110.7,110.79,110.61,110.73,19132.0,106.3339,106.4204,106.2475,106.3628,19132.0
2023-05-08 09:45:00,110.69,110.73,110.58,110.66,10971.0,106.3243,106.3628,106.2187,106.2955,10971.0
2023-05-08 09:50:00,110.66,110.79,110.65,110.7,28964.0,106.2955,106.4204,106.2859,106.3339,28964.0
2023-05-08 09:55:00,110.71,110.88,110.68,110.85,16247.0,106.3436,106.5068,106.3147,106.478,16247.0
2023-05-08 10:00:00,110.9,111.02,110.84,111.0,21249.0,106.5261,106.6413,106.4684,106.6221,21249.0
2023-05-08 10:05:00,111.02,111.12,110.98,111.12,13700.0,106.6413,106.7374,106.6029,106.7374,13700.0
2023-05-08 10:10:00,111.12,111.22,111.09,111.2,55431.0,106.7374,106.8334,106.7086,106.8142,55431.0
2023-05-08 10:15:00,111.22,111.32,111.16,111.18,33148.0,106.8334,106.9295,106.7758,106.795,33148.0
2023-05-08 10:20:00,111.19,111.19,111.06,111.13,15461.0,106.8046,106.8046,106.6797,106.747,15461.0
2023-05-08 10:25:00,111.07,111.18,111.03,111.16,21541.0,106.6894,106.795,106.6509,106.7758,21541.0
2023-05-08 10:30:00,111.17,111.31,111.16,111.3,15483.0,106.7854,106.9199,106.7758,106.9103,15483.0
2023-05-08 10:35:00,111.28,111.4,111.28,111.35,15534.0,106.8911,107.0063,106.8911,106.9583,15534.0
2023-05-08 10:40:00,111.36,111.5,111.35,111.47,10468.0,106.9679,107.1024,106.9583,107.0736,10468.0
2023-05-08 10:45:00,111.47,111.5,111.41,111.5,9260.0,107.0736,107.1024,107.0159,107.1024,9260.0
2023-05-08 10:50:00,111.49,111.51,111.45,111.47,12895.0,107.0928,107.112,107.0544,107.0736,12895.0
2023-05-08 10:55:00,111.46,111.46,111.26,111.26,9439.0,107.064,107.064,106.8719,106.8719,9439.0
2023-05-08 11:00:00,111.28,111.39,111.27,111.38,6007.0,106.8911,106.9967,106.8815,106.9871,6007.0
2023-05-08 11:05:00,111.37,111.52,111.33,111.52,14976.0,106.9775,107.1216,106.9391,107.1216,14976.0
2023-05-08 11:10:00,111.52,111.59,111.44,111.47,18751.0,107.1216,107.1888,107.0448,107.0736,18751.0
2023-05-08 11:15:00,111.47,111.47,111.4,111.4,8729.0,107.0736,107.0736,107.0063,107.0063,8729.0
2023-05-08 11:20:00,111.41,111.45,111.35,111.4,14618.0,107.0159,107.0544,106.9583,107.0063,14618.0
2023-05-08 11:25:00,111.4,111.49,111.4,111.43,7685.0,107.0063,107.0928,107.0063,107.0352,7685.0
2023-05-08 11:30:00,111.42,111.42,111.3,111.32,7449.0,107.0255,107.0255,106.9103,106.9295,7449.0
2023-05-08 11:35:00,111.32,111.33,111.25,111.25,11048.0,106.9295,106.9391,106.8623,106.8623,11048.0
2023-05-08 11:40:00,111.24,111.24,111.14,111.14,8734.0,106.8526,106.8526,106.7566,106.7566,8734.0
2023-05-08 11:45:00,111.13,111.35,111.12,111.35,22295.0,106.747,106.9583,106.7374,106.9583,22295.0
2023-05-08 11:50:00,111.36,111.37,111.25,111.32,10064.0,106.9679,106.9775,106.8623,106.9295,10064.0
2023-05-08 11:55:00,111.34,111.34,111.3,111.33,8627.0,106.9487,106.9487,106.9103,106.9391,8627.0
2023-05-08 12:00:00,111.33,111.34,111.25,111.25,8914.0,106.9391,106.9487,106.8623,106.8623,8914.0
2023-05-08 12:05:00,111.24,111.24,111.13,111.15,25935.0,106.8526,106.8526,106.747,106.7662,25935.0
2023-05-08 12:10:00,111.15,111.16,111.04,111.04,10290.0,106.7662,106.7758,106.6605,106.6605,10290.0
2023-05-08 12:15:00,111.05,111.1,111.01,111.1,6270.0,106.6701,106.7182,106.6317,106.7182,6270.0
2023-05-08 12:20:00,111.1,111.11,111.02,111.03,8240.0,106.7182,106.7278,106.6413,106.6509,8240.0
2023-05-08 12:25:00,111.04,111.06,110.98,111.04,16388.0,106.6605,106.6797,106.6029,106.6605,16388.0
2023-05-08 12:30:00,111.05,111.08,111.01,111.02,15813.0,106.6701,106.699,106.6317,106.6413,15813.0
2023-05-08 12:35:00,111.03,111.04,110.96,110.97,7146.0,106.6509,106.6605,106.5837,106.5933,7146.0
2023-05-08 12:40:00,110.96,110.96,110.87,110.9,9776.0,106.5837,106.5837,106.4972,106.5261,9776.0
2023-05-08 12:45:00,110.89,110.89,110.8,110.87,4985.0,106.5165,106.5165,106.43,106.4972,4985.0
2023-05-08 12:50:00,110.88,110.96,110.88,110.96,6328.0,106.5068,106.5837,106.5068,106.5837,6328.0
2023-05-08 12:55:00,110.94,110.97,110.91,110.91,5403.0,106.5645,106.5933,106.5357,106.5357,5403.0
2023-05-08 13:00:00,110.92,110.95,110.88,110.88,4831.0,106.5453,106.5741,106.5068,106.5068,4831.0
2023-05-08 13:05:00,110.88,110.93,110.86,110.91,7926.0,106.5068,106.5549,106.4876,106.5357,7926.0
2023-05-08 13:10:00,110.91,111.03,110.91,111.02,14774.0,106.5357,106.6509,106.5357,106.6413,14774.0
2023-05-08 13:15:00,111.03,111.08,111.02,111.07,4978.0,106.6509,106.699,106.6413,106.6894,4978.0
2023-05-08 13:20:00,111.07,111.12,111.06,111.06,11971.0,106.6894,106.7374,106.6797,106.6797,11971.0
2023-05-08 13:25:00,111.07,111.12,111.01,111.03,9763.0,106.6894,106.7374,106.6317,106.6509,9763.0
2023-05-08 13:30:00,111.04,111.09,111.02,111.02,8803.0,106.6605,106.7086,106.6413,106.6413,8803.0
2023-05-08 13:35:00,111.03,111.05,110.98,111.01,8502.0,106.6509,106.6701,106.6029,106.6317,8502.0
2023-05-08 13:40:00,111.03,111.04,110.96,110.96,9889.0,106.6509,106.6605,106.5837,106.5837,9889.0
2023-05-08 13:45:00,110.96,110.99,110.87,110.88,15598.0,106.5837,106.6125,106.4972,106.5068,15598.0
2023-05-08 13:50:00,110.86,110.86,110.78,110.82,8787.0,106.4876,106.4876,106.4108,106.4492,8787.0
2023-05-08 13:55:00,110.83,110.91,110.83,110.89,9459.0,106.4588,106.5357,106.4588,106.5165,9459.0
2023-05-08 14:00:00,110.9,110.94,110.88,110.89,9126.0,106.5261,106.5645,106.5068,106.5165,9126.0
2023-05-08 14:05:00,110.89,110.89,110.57,110.7,18878.0,106.5165,106.5165,106.2091,106.3339,18878.0
2023-05-08 14:10:00,110.69,110.8,110.66,110.75,9557.0,106.3243,106.43,106.2955,106.382,9557.0
2023-05-08 14:15:00,110.77,110.87,110.76,110.85,13341.0,106.4012,106.4972,106.3916,106.478,13341.0
2023-05-08 14:20:00,110.87,110.94,110.86,110.92,16657.0,106.4972,106.5645,106.4876,106.5453,16657.0
2023-05-08 14:25:00,110.92,110.92,110.88,110.91,11956.0,106.5453,106.5453,106.5068,106.5357,11956.0
2023-05-08 14:30:00,110.91,110.97,110.9,110.92,16439.0,106.5357,106.5933,106.5261,106.5453,16439.0
2023-05-08 14:35:00,110.94,110.95,110.87,110.88,14704.0,106.5645,106.5741,106.4972,106.5068,14704.0
2023-05-08 14:40:00,110.87,110.92,110.85,110.86,14253.0,106.4972,106.5453,106.478,106.4876,14253.0
2023-05-08 14:45:00,110.87,110.91,110.83,110.88,15017.0,106.4972,106.5357,106.4588,106.5068,15017.0
2023-05-08 14:50:00,110.89,110.97,110.89,110.97,12862.0,106.5165,106.5933,106.5165,106.5933,12862.0
2023-05-08 14:55:00,110.97,111.02,110.96,111.02,11683.0,106.5933,106.6413,106.5837,106.6413,11683.0
2023-05-08 15:00:00,111.03,111.05,110.94,110.98,14455.0,106.6509,106.6701,106.5645,106.6029,14455.0
2023-05-08 15:05:00,110.98,110.98,110.87,110.9,17423.0,106.6029,106.6029,106.4972,106.5261,17423.0
2023-05-08 15:10:00,110.9,110.91,110.85,110.89,18853.0,106.5261,106.5357,106.478,106.5165,18853.0
2023-05-08 15:15:00,110.89,110.94,110.82,110.86,16190.0,106.5165,106.5645,106.4492,106.4876,16190.0
2023-05-08 15:20:00,110.86,110.88,110.79,110.82,12087.0,106.4876,106.5068,106.4204,106.4492,12087.0
2023-05-08 15:25:00,110.82,110.82,110.72,110.78,19127.0,106.4492,106.4492,106.3532,106.4108,19127.0
2023-05-08 15:30:00,110.78,110.82,110.76,110.8,13182.0,106.4108,106.4492,106.3916,106.43,13182.0
2023-05-08 15:35:00,110.8,110.86,110.8,110.85,33942.0,106.43,106.4876,106.43,106.478,33942.0
2023-05-08 15:40:00,110.84,110.93,110.83,110.91,29729.0,106.4684,106.5549,106.4588,106.5357,29729.0
2023-05-08 15:45:00,110.91,110.99,110.88,110.94,28051.0,106.5357,106.6125,106.5068,106.5645,28051.0
2023-05-08 15:50:00,110.94,110.96,110.89,110.92,33145.0,106.5645,106.5837,106.5165,106.5453,33145.0
2023-05-08 15:55:00,110.91,110.94,110.83,110.9,94435.0,106.5357,106.5645,106.4588,106.5261,94435.0
2023-05-09 09:30:00,110.13,110.26,109.58,109.58,146015.0,105.7864,105.9113,105.2581,105.2581,146015.0
2023-05-09 09:35:00,109.55,109.55,109.29,109.35,23849.0,105.2293,105.2293,104.9796,105.0372,23849.0
2023-05-09 09:40:00,109.35,109.83,109.35,109.74,20973.0,105.0372,105.4983,105.0372,105.4118,20973.0
2023-05-09 09:45:00,109.73,109.79,109.71,109.78,27944.0,105.4022,105.4598,105.383,105.4502,27944.0
2023-05-09 09:50:00,109.76,110.04,109.76,110.03,20634.0,105.431,105.7,105.431,105.6904,20634.0
2023-05-09 09:55:00,110.03,110.18,109.95,110.18,32123.0,105.6904,105.8345,105.6135,105.8345,32123.0
2023-05-09 10:00:00,110.19,110.32,110.09,110.13,25437.0,105.8441,105.9689,105.748,105.7864,25437.0
2023-05-09 10:05:00,110.13,110.18,109.93,110.0,22469.0,105.7864,105.8345,105.5943,105.6616,22469.0
2023-05-09 10:10:00,110.01,110.14,109.99,110.14,39691.0,105.6712,105.796,105.6519,105.796,39691.0
2023-05-09 10:15:00,110.12,110.19,110.03,110.11,37226.0,105.7768,105.8441,105.6904,105.7672,37226.0
2023-05-09 10:20:00,110.14,110.2,109.97,110.11,62032.0,105.796,105.8537,105.6327,105.7672,62032.0
2023-05-09 10:25:00,110.13,110.32,110.13,110.28,20253.0,105.7864,105.9689,105.7864,105.9305,20253.0
2023-05-09 10:30:00,110.3,110.36,110.24,110.31,24585.0,105.9497,106.0074,105.8921,105.9593,24585.0
2023-05-09 10:35:00,110.31,110.47,110.29,110.46,21477.0,105.9593,106.113,105.9401,106.1034,21477.0
2023-05-09 10:40:00,110.47,110.56,110.42,110.49,21023.0,106.113,106.1995,106.065,106.1322,21023.0
2023-05-09 10:45:00,110.49,110.51,110.42,110.5,15006.0,106.1322,106.1514,106.065,106.1418,15006.0
2023-05-09 10:50:00,110.49,110.59,110.45,110.59,16983.0,106.1322,106.2283,106.0938,106.2283,16983.0
2023-05-09 10:55:00,110.59,110.64,110.48,110.49,19903.0,106.2283,106.2763,106.1226,106.1322,19903.0
2023-05-09 11:00:00,110.51,110.55,110.48,110.49,14601.0,106.1514,106.1899,106.1226,106.1322,14601.0
2023-05-09 11:05:00,110.49,110.53,110.45,110.51,24802.0,106.1322,106.1707,106.0938,106.1514,24802.0
2023-05-09 11:10:00,110.5,110.61,110.46,110.61,28017.0,106.1418,106.2475,106.1034,106.2475,28017.0
2023-05-09 11:15:00,110.62,110.72,110.62,110.67,32074.0,106.2571,106.3532,106.2571,106.3051,32074.0
2023-05-09 11:20:00,110.67,110.81,110.62,110.77,29389.0,106.3051,106.4396,106.2571,106.4012,29389.0
2023-05-09 11:25:00,110.76,110.83,110.69,110.81,36525.0,106.3916,106.4588,106.3243,106.4396,36525.0
2023-05-09 11:30:00,110.83,111.02,110.82,111.02,20660.0,106.4588,106.6413,106.4492,106.6413,20660.0
2023-05-09 11:35:00,111.02,111.03,110.91,110.98,21494.0,106.6413,106.6509,106.5357,106.6029,21494.0
2023-05-09 11:40:00,110.98,111.0,110.83,110.88,15130.0,106.6029,106.6221,106.4588,106.5068,15130.0
2023-05-09 11:45:00,110.88,110.9,110.86,110.86,11733.0,106.5068,106.5261,106.4876,106.4876,11733.0
2023-05-09 11:50:00,110.87,110.89,110.81,110.85,8866.0,106.4972,106.5165,106.4396,106.478,8866.0
2023-05-09 11:55:00,110.85,110.86,110.79,110.81,12871.0,106.478,106.4876,106.4204,106.4396,12871.0
2023-05-09 12:00:00,110.81,110.83,110.75,110.76,14676.0,106.4396,106.4588,106.382,106.3916,14676.0
2023-05-09 12:05:00,110.76,110.77,110.69,110.76,13069.0,106.3916,106.4012,106.3243,106.3916,13069.0
2023-05-09 12:10:00,110.77,110.77,110.73,110.73,13687.0,106.4012,106.4012,106.3628,106.3628,13687.0
2023-05-09 12:15:00,110.73,110.76,110.69,110.75,11173.0,106.3628,106.3916,106.3243,106.382,11173.0
2023-05-09 12:20:00,110.74,110.75,110.68,110.71,8583.0,106.3724,106.382,106.3147,106.3436,8583.0
2023-05-09 12:25:00,110.71,110.75,110.7,110.74,7189.0,106.3436,106.382,106.3339,106.3724,7189.0
2023-05-09 12:30:00,110.73,110.73,110.67,110.73,10016.0,106.3628,106.3628,106.3051,106.3628,10016.0
2023-05-09 12:35:00,110.75,110.76,110.69,110.69,9964.0,106.382,106.3916,106.3243,106.3243,9964.0
2023-05-09 12:40:00,110.68,110.69,110.58,110.61,13334.0,106.3147,106.3243,106.2187,106.2475,13334.0
2023-05-09 12:45:00,110.61,110.61,110.49,110.51,19715.0,106.2475,106.2475,106.1322,106.1514,19715.0
2023-05-09 12:50:00,110.51,110.58,110.49,110.58,24456.0,106.1514,106.2187,106.1322,106.2187,24456.0
2023-05-09 12:55:00,110.59,110.63,110.56,110.62,12168.0,106.2283,106.2667,106.1995,106.2571,12168.0
2023-05-09 13:00:00,110.63,110.63,110.58,110.6,10738.0,106.2667,106.2667,106.2187,106.2379,10738.0
2023-05-09 13:05:00,110.61,110.64,110.58,110.62,22745.0,106.2475,106.2763,106.2187,106.2571,22745.0
2023-05-09 13:10:00,110.63,110.65,110.57,110.62,10340.0,106.2667,106.2859,106.2091,106.2571,10340.0
2023-05-09 13:15:00,110.62,110.63,110.48,110.5,10957.0,106.2571,106.2667,106.1226,106.1418,10957.0
2023-05-09 13:20:00,110.49,110.54,110.46,110.5,11888.0,106.1322,106.1803,106.1034,106.1418,11888.0
2023-05-09 13:25:00,110.49,110.55,110.46,110.53,12036.0,106.1322,106.1899,106.1034,106.1707,12036.0
2023-05-09 13:30:00,110.53,110.62,110.52,110.62,12550.0,106.1707,106.2571,106.161,106.2571,12550.0
2023-05-09 13:35:00,110.62,110.7,110.61,110.68,14392.0,106.2571,106.3339,106.2475,106.3147,14392.0
2023-05-09 13:40:00,110.67,110.78,110.67,110.78,11323.0,106.3051,106.4108,106.3051,106.4108,11323.0
2023-05-09 13:45:00,110.77,110.81,110.74,110.8,14397.0,106.4012,106.4396,106.3724,106.43,14397.0
2023-05-09 13:50:00,110.8,110.83,110.73,110.75,26265.0,106.43,106.4588,106.3628,106.382,26265.0
2023-05-09 13:55:00,110.75,110.88,110.75,110.86,26618.0,106.382,106.5068,106.382,106.4876,26618.0
2023-05-09 14:00:00,110.86,110.86,110.76,110.77,18950.0,106.4876,106.4876,106.3916,106.4012,18950.0
2023-05-09 14:05:00,110.76,110.76,110.6,110.63,18373.0,106.3916,106.3916,106.2379,106.2667,18373.0
2023-05-09 14:10:00,110.63,110.68,110.61,110.62,28152.0,106.2667,106.3147,106.2475,106.2571,28152.0
2023-05-09 14:15:00,110.62,110.71,110.61,110.64,18160.0,106.2571,106.3436,106.2475,106.2763,18160.0
2023-05-09 14:20:00,110.65,110.65,110.58,110.59,10750.0,106.2859,106.2859,106.2187,106.2283,10750.0
2023-05-09 14:25:00,110.59,110.62,110.58,110.6,12664.0,106.2283,106.2571,106.2187,106.2379,12664.0
2023-05-09 14:30:00,110.59,110.6,110.56,110.59,10112.0,106.2283,106.2379,106.1995,106.2283,10112.0
2023-05-09 14:35:00,110.6,110.62,110.56,110.57,11943.0,106.2379,106.2571,106.1995,106.2091,11943.0
2023-05-09 14:40:00,110.58,110.61,110.56,110.57,11832.0,106.2187,106.2475,106.1995,106.2091,11832.0
2023-05-09 14:45:00,110.57,110.61,110.55,110.61,12845.0,106.2091,106.2475,106.1899,106.2475,12845.0
2023-05-09 14:50:00,110.62,110.63,110.48,110.48,17012.0,106.2571,106.2667,106.1226,106.1226,17012.0
2023-05-09 14:55:00,110.49,110.59,110.49,110.5,9485.0,106.1322,106.2283,106.1322,106.1418,9485.0
2023-05-09 15:00:00,110.5,110.56,110.5,110.55,10126.0,106.1418,106.1995,106.1418,106.1899,10126.0
2023-05-09 15:05:00,110.56,110.62,110.53,110.59,13251.0,106.1995,106.2571,106.1707,106.2283,13251.0
2023-05-09 15:10:00,110.59,110.64,110.58,110.58,13748.0,106.2283,106.2763,106.2187,106.2187,13748.0
2023-05-09 15:15:00,110.57,110.57,110.52,110.52,16535.0,106.2091,106.2091,106.161,106.161,16535.0
2023-05-09 15:20:00,110.53,110.55,110.48,110.5,14506.0,106.1707,106.1899,106.1226,106.1418,14506.0
2023-05-09 15:25:00,110.51,110.56,110.46,110.56,19156.0,106.1514,106.1995,106.1034,106.1995,19156.0
2023-05-09 15:30:00,110.57,110.6,110.53,110.56,19988.0,106.2091,106.2379,106.1707,106.1995,19988.0
2023-05-09 15:35:00,110.55,110.62,110.48,110.62,27967.0,106.1899,106.2571,106.1226,106.2571,27967.0
2023-05-09 15:40:00,110.62,110.64,110.49,110.52,45578.0,106.2571,106.2763,106.1322,106.161,45578.0
2023-05-09 15:45:00,110.5,110.52,110.41,110.44,30342.0,106.1418,106.161,106.0554,106.0842,30342.0
2023-05-09 15:50:00,110.42,110.44,110.36,110.38,43485.0,106.065,106.0842,106.0074,106.0266,43485.0
2023-05-09 15:55:00,110.38,110.38,110.22,110.26,170664.0,106.0266,106.0266,105.8729,105.9113,170664.0
2023-05-10 09:30:00,110.9,110.9,110.57,110.81,73942.0,106.5261,106.5261,106.2091,106.4396,73942.0
2023-05-10 09:35:00,110.82,110.97,110.82,110.82,18803.0,106.4492,106.5933,106.4492,106.4492,18803.0
2023-05-10 09:40:00,110.82,110.82,110.4,110.4,12239.0,106.4492,106.4492,106.0458,106.0458,12239.0
2023-05-10 09:45:00,110.36,110.42,110.02,110.07,13958.0,106.0074,106.065,105.6808,105.7288,13958.0
2023-05-10 09:50:00,110.1,110.24,110.09,110.12,14836.0,105.7576,105.8921,105.748,105.7768,14836.0
2023-05-10 09:55:00,110.12,110.46,110.12,110.41,15503.0,105.7768,106.1034,105.7768,106.0554,15503.0
2023-05-10 10:00:00,110.42,110.57,110.41,110.47,20994.0,106.065,106.2091,106.0554,106.113,20994.0
2023-05-10 10:05:00,110.45,110.55,110.26,110.29,18860.0,106.0938,106.1899,105.9113,105.9401,18860.0
2023-05-10 10:10:00,110.28,110.31,110.21,110.23,10842.0,105.9305,105.9593,105.8633,105.8825,10842.0
2023-05-10 10:15:00,110.23,110.33,110.04,110.07,18742.0,105.8825,105.9785,105.7,105.7288,18742.0
2023-05-10 10:20:00,110.06,110.13,110.0,110.08,19462.0,105.7192,105.7864,105.6616,105.7384,19462.0
2023-05-10 10:25:00,110.08,110.14,110.04,110.05,33909.0,105.7384,105.796,105.7,105.7096,33909.0
2023-05-10 10:30:00,110.1,110.11,109.97,110.03,22075.0,105.7576,105.7672,105.6327,105.6904,22075.0
2023-05-10 10:35:00,110.03,110.15,110.0,110.02,15344.0,105.6904,105.8056,105.6616,105.6808,15344.0
2023-05-10 10:40:00,110.01,110.05,109.77,109.84,17101.0,105.6712,105.7096,105.4406,105.5079,17101.0
2023-05-10 10:45:00,109.8,109.96,109.67,109.86,22068.0,105.4694,105.6231,105.3446,105.5271,22068.0
2023-05-10 10:50:00,109.84,109.94,109.73,109.9,17346.0,105.5079,105.6039,105.4022,105.5655,17346.0
2023-05-10 10:55:00,109.89,109.98,109.81,109.93,15827.0,105.5559,105.6423,105.479,105.5943,15827.0
2023-05-10 11:00:00,109.94,109.98,109.89,109.92,13585.0,105.6039,105.6423,105.5559,105.5847,13585.0
2023-05-10 11:05:00,109.91,109.98,109.89,109.93,10392.0,105.5751,105.6423,105.5559,105.5943,10392.0
2023-05-10 11:10:00,109.93,110.07,109.91,110.06,13700.0,105.5943,105.7288,105.5751,105.7192,13700.0
2023-05-10 11:15:00,110.04,110.07,109.98,110.0,12325.0,105.7,105.7288,105.6423,105.6616,12325.0
2023-05-10 11:20:00,110.0,110.02,109.88,109.91,20107.0,105.6616,105.6808,105.5463,105.5751,20107.0
2023-05-10 11:25:00,109.9,109.99,109.87,109.97,20121.0,105.5655,105.6519,105.5367,105.6327,20121.0
2023-05-10 11:30:00,109.96,110.02,109.93,109.98,22553.0,105.6231,105.6808,105.5943,105.6423,22553.0
2023-05-10 11:35:00,110.02,110.02,109.94,109.95,21966.0,105.6808,105.6808,105.6039,105.6135,21966.0
2023-05-10 11:40:00,109.97,109.98,109.89,109.96,16077.0,105.6327,105.6423,105.5559,105.6231,16077.0
2023-05-10 11:45:00,109.93,109.98,109.88,109.95,13374.0,105.5943,105.6423,105.5463,105.6135,13374.0
2023-05-10 11:50:00,109.95,109.96,109.89,109.92,8911.0,105.6135,105.6231,105.5559,105.5847,8911.0
2023-05-10 11:55:00,109.91,109.95,109.81,109.81,20690.0,105.5751,105.6135,105.479,105.479,20690.0
2023-05-10 12:00:00,109.81,109.84,109.71,109.84,17329.0,105.479,105.5079,105.383,105.5079,17329.0
2023-05-10 12:05:00,109.83,109.89,109.78,109.88,21650.0,105.4983,105.5559,105.4502,105.5463,21650.0
2023-05-10 12:10:00,109.87,109.99,109.87,109.91,8598.0,105.5367,105.6519,105.5367,105.5751,8598.0
2023-05-10 12:15:00,109.89,109.91,109.84,109.9,6918.0,105.5559,105.5751,105.5079,105.5655,6918.0
2023-05-10 12:20:00,109.92,109.98,109.88,109.93,11425.0,105.5847,105.6423,105.5463,105.5943,11425.0
2023-05-10 12:25:00,109.95,109.96,109.87,109.92,9381.0,105.6135,105.6231,105.5367,105.5847,9381.0
2023-05-10 12:30:00,109.92,109.99,109.9,109.94,28752.0,105.5847,105.6519,105.5655,105.6039,28752.0
2023-05-10 12:35:00,109.94,110.03,109.89,109.99,6980.0,105.6039,105.6904,105.5559,105.6519,6980.0
2023-05-10 12:40:00,109.99,110.02,109.9,109.9,7964.0,105.6519,105.6808,105.5655,105.5655,7964.0
2023-05-10 12:45:00,109.9,109.96,109.89,109.93,6868.0,105.5655,105.6231,105.5559,105.5943,6868.0
2023-05-10 12:50:00,109.92,109.97,109.89,109.9,11953.0,105.5847,105.6327,105.5559,105.5655,11953.0
2023-05-10 12:55:00,109.89,109.89,109.76,109.86,48075.0,105.5559,105.5559,105.431,105.5271,48075.0
2023-05-10 13:00:00,109.85,109.92,109.81,109.89,25172.0,105.5175,105.5847,105.479,105.5559,25172.0
2023-05-10 13:05:00,109.9,109.97,109.88,109.92,12027.0,105.5655,105.6327,105.5463,105.5847,12027.0
2023-05-10 13:10:00,109.9,110.02,109.9,110.0,22827.0,105.5655,105.6808,105.5655,105.6616,22827.0
2023-05-10 13:15:00,109.98,109.98,109.89,109.89,15709.0,105.6423,105.6423,105.5559,105.5559,15709.0
2023-05-10 13:20:00,109.89,109.93,109.82,109.82,23816.0,105.5559,105.5943,105.4887,105.4887,23816.0
2023-05-10 13:25:00,109.81,109.82,109.66,109.72,12177.0,105.479,105.4887,105.335,105.3926,12177.0
2023-05-10 13:30:00,109.72,109.77,109.68,109.75,16743.0,105.3926,105.4406,105.3542,105.4214,16743.0
2023-05-10 13:35:00,109.76,109.78,109.62,109.65,9095.0,105.431,105.4502,105.2965,105.3254,9095.0
2023-05-10 13:40:00,109.67,109.71,109.66,109.68,11134.0,105.3446,105.383,105.335,105.3542,11134.0
2023-05-10 13:45:00,109.69,109.85,109.67,109.84,14334.0,105.3638,105.5175,105.3446,105.5079,14334.0
2023-05-10 13:50:00,109.84,109.92,109.8,109.88,9519.0,105.5079,105.5847,105.4694,105.5463,9519.0
2023-05-10 13:55:00,109.89,109.95,109.87,109.91,7514.0,105.5559,105.6135,105.5367,105.5751,7514.0
2023-05-10 14:00:00,109.92,109.99,109.9,109.98,7668.0,105.5847,105.6519,105.5655,105.6423,7668.0
2023-05-10 14:05:00,109.99,110.07,109.97,110.03,20147.0,105.6519,105.7288,105.6327,105.6904,20147.0
2023-05-10 14:10:00,110.04,110.11,110.03,110.04,11062.0,105.7,105.7672,105.6904,105.7,11062.0
2023-05-10 14:15:00,110.07,110.12,110.05,110.11,13020.0,105.7288,105.7768,105.7096,105.7672,13020.0
2023-05-10 14:20:00,110.09,110.09,109.99,110.04,15075.0,105.748,105.748,105.6519,105.7,15075.0
2023-05-10 14:25:00,110.07,110.15,110.05,110.12,11998.0,105.7288,105.8056,105.7096,105.7768,11998.0
2023-05-10 14:30:00,110.13,110.27,110.12,110.27,8271.0,105.7864,105.9209,105.7768,105.9209,8271.0
2023-05-10 14:35:00,110.26,110.33,110.23,110.3,12619.0,105.9113,105.9785,105.8825,105.9497,12619.0
2023-05-10 14:40:00,110.31,110.39,110.29,110.37,8688.0,105.9593,106.0362,105.9401,106.017,8688.0
2023-05-10 14:45:00,110.38,110.42,110.29,110.3,12244.0,106.0266,106.065,105.9401,105.9497,12244.0
2023-05-10 14:50:00,110.29,110.36,110.28,110.31,12869.0,105.9401,106.0074,105.9305,105.9593,12869.0
2023-05-10 14:55:00,110.29,110.34,110.24,110.34,11927.0,105.9401,105.9881,105.8921,105.9881,11927.0
2023-05-10 15:00:00,110.33,110.37,110.3,110.32,12763.0,105.9785,106.017,105.9497,105.9689,12763.0
2023-05-10 15:05:00,110.32,110.46,110.32,110.45,11685.0,105.9689,106.1034,105.9689,106.0938,11685.0
2023-05-10 15:10:00,110.45,110.51,110.44,110.45,20568.0,106.0938,106.1514,106.0842,106.0938,20568.0
2023-05-10 15:15:00,110.44,110.53,110.41,110.53,19563.0,106.0842,106.1707,106.0554,106.1707,19563.0
2023-05-10 15:20:00,110.53,110.69,110.53,110.67,28932.0,106.1707,106.3243,106.1707,106.3051,28932.0
2023-05-10 15:25:00,110.67,110.79,110.67,110.74,30218.0,106.3051,106.4204,106.3051,106.3724,30218.0
2023-05-10 15:30:00,110.73,110.96,110.72,110.91,30426.0,106.3628,106.5837,106.3532,106.5357,30426.0
2023-05-10 15:35:00,110.9,110.91,110.76,110.77,33619.0,106.5261,106.5357,106.3916,106.4012,33619.0
2023-05-10 15:40:00,110.78,110.86,110.78,110.82,25594.0,106.4108,106.4876,106.4108,106.4492,25594.0
2023-05-10 15:45:00,110.81,110.9,110.78,110.86,56593.0,106.4396,106.5261,106.4108,106.4876,56593.0
2023-05-10 15:50:00,110.82,110.84,110.69,110.77,61359.0,106.4492,106.4684,106.3243,106.4012,61359.0
2023-05-10 15:55:00,110.77,110.82,110.66,110.68,191154.0,106.4012,106.4492,106.2955,106.3147,191154.0
2023-05-11 09:30:00,110.06,110.47,110.06,110.18,165164.0,105.7192,106.113,105.7192,105.8345,165164.0
2023-05-11 09:35:00,110.18,110.22,109.92,110.02,57596.0,105.8345,105.8729,105.5847,105.6808,57596.0
2023-05-11 09:40:00,110.01,110.07,109.9,109.92,22069.0,105.6712,105.7288,105.5655,105.5847,22069.0
2023-05-11 09:45:00,109.91,109.93,109.54,109.56,30321.0,105.5751,105.5943,105.2197,105.2389,30321.0
2023-05-11 09:50:00,109.54,109.54,109.26,109.42,57447.0,105.2197,105.2197,104.9507,105.1044,57447.0
2023-05-11 09:55:00,109.46,109.51,109.35,109.39,24557.0,105.1429,105.1909,105.0372,105.0756,24557.0
2023-05-11 10:00:00,109.38,109.49,109.26,109.34,49704.0,105.066,105.1717,104.9507,105.0276,49704.0
2023-05-11 10:05:00,109.34,109.5,109.33,109.5,27861.0,105.0276,105.1813,105.018,105.1813,27861.0
2023-05-11 10:10:00,109.5,109.69,109.43,109.68,27443.0,105.1813,105.3638,105.114,105.3542,27443.0
2023-05-11 10:15:00,109.69,109.81,109.66,109.78,24987.0,105.3638,105.479,105.335,105.4502,24987.0
2023-05-11 10:20:00,109.75,109.87,109.68,109.87,21040.0,105.4214,105.5367,105.3542,105.5367,21040.0
2023-05-11 10:25:00,109.91,109.97,109.8,109.88,23116.0,105.5751,105.6327,105.4694,105.5463,23116.0
2023-05-11 10:30:00,109.87,109.88,109.74,109.8,16426.0,105.5367,105.5463,105.4118,105.4694,16426.0
2023-05-11 10:35:00,109.79,109.81,109.71,109.71,24154.0,105.4598,105.479,105.383,105.383,24154.0
2023-05-11 10:40:00,109.72,109.88,109.67,109.88,20504.0,105.3926,105.5463,105.3446,105.5463,20504.0
2023-05-11 10:45:00,109.87,109.96,109.81,109.85,17822.0,105.5367,105.6231,105.479,105.5175,17822.0
2023-05-11 10:50:00,109.85,109.89,109.81,109.89,19276.0,105.5175,105.5559,105.479,105.5559,19276.0
2023-05-11 10:55:00,109.89,109.99,109.85,109.97,22196.0,105.5559,105.6519,105.5175,105.6327,22196.0
2023-05-11 11:00:00,109.98,110.1,109.95,110.05,17813.0,105.6423,105.7576,105.6135,105.7096,17813.0
2023-05-11 11:05:00,110.05,110.14,110.03,110.05,20684.0,105.7096,105.796,105.6904,105.7096,20684.0
2023-05-11 11:10:00,110.05,110.18,110.04,110.15,14678.0,105.7096,105.8345,105.7,105.8056,14678.0
2023-05-11 11:15:00,110.16,110.19,110.02,110.04,19418.0,105.8152,105.8441,105.6808,105.7,19418.0
2023-05-11 11:20:00,110.05,110.08,109.99,110.03,29873.0,105.7096,105.7384,105.6519,105.6904,29873.0
2023-05-11 11:25:00,110.01,110.06,109.95,110.03,23035.0,105.6712,105.7192,105.6135,105.6904,23035.0
2023-05-11 11:30:00,110.03,110.18,110.03,110.03,24967.0,105.6904,105.8345,105.6904,105.6904,24967.0
2023-05-11 11:35:00,110.03,110.04,109.89,109.91,21576.0,105.6904,105.7,105.5559,105.5751,21576.0
2023-05-11 11:40:00,109.91,110.06,109.89,110.02,15790.0,105.5751,105.7192,105.5559,105.6808,15790.0
2023-05-11 11:45:00,110.03,110.07,110.02,110.07,14959.0,105.6904,105.7288,105.6808,105.7288,14959.0
2023-05-11 11:50:00,110.05,110.17,110.05,110.08,20620.0,105.7096,105.8249,105.7096,105.7384,20620.0
2023-05-11 11:55:00,110.08,110.09,110.03,110.08,11263.0,105.7384,105.748,105.6904,105.7384,11263.0
2023-05-11 12:00:00,110.08,110.11,110.0,110.05,16738.0,105.7384,105.7672,105.6616,105.7096,16738.0
2023-05-11 12:05:00,110.04,110.17,110.02,110.1,14430.0,105.7,105.8249,105.6808,105.7576,14430.0
2023-05-11 12:10:00,110.1,110.17,110.06,110.11,23543.0,105.7576,105.8249,105.7192,105.7672,23543.0
2023-05-11 12:15:00,110.1,110.19,110.08,110.1,19240.0,105.7576,105.8441,105.7384,105.7576,19240.0
2023-05-11 12:20:00,110.1,110.23,110.07,110.22,14117.0,105.7576,105.8825,105.7288,105.8729,14117.0
2023-05-11 12:25:00,110.21,110.21,110.06,110.09,20546.0,105.8633,105.8633,105.7192,105.748,20546.0
2023-05-11 12:30:00,110.07,110.17,110.06,110.08,16796.0,105.7288,105.8249,105.7192,105.7384,16796.0
2023-05-11 12:35:00,110.06,110.13,110.05,110.09,22120.0,105.7192,105.7864,105.7096,105.748,22120.0
2023-05-11 12:40:00,110.09,110.18,110.05,110.12,37614.0,105.748,105.8345,105.7096,105.7768,37614.0
2023-05-11 12:45:00,110.13,110.17,110.1,110.12,12258.0,105.7864,105.8249,105.7576,105.7768,12258.0
2023-05-11 12:50:00,110.12,110.19,110.09,110.1,15009.0,105.7768,105.8441,105.748,105.7576,15009.0
2023-05-11 12:55:00,110.1,110.13,110.06,110.08,10754.0,105.7576,105.7864,105.7192,105.7384,10754.0
2023-05-11 13:00:00,110.07,110.09,109.99,110.02,30011.0,105.7288,105.748,105.6519,105.6808,30011.0
2023-05-11 13:05:00,110.03,110.09,110.0,110.02,24780.0,105.6904,105.748,105.6616,105.6808,24780.0
2023-05-11 13:10:00,110.03,110.04,109.9,109.94,16890.0,105.6904,105.7,105.5655,105.6039,16890.0
2023-05-11 13:15:00,109.93,110.0,109.89,109.95,25907.0,105.5943,105.6616,105.5559,105.6135,25907.0
2023-05-11 13:20:00,109.93,109.96,109.81,109.81,14199.0,105.5943,105.6231,105.479,105.479,14199.0
2023-05-11 13:25:00,109.8,109.93,109.8,109.92,17829.0,105.4694,105.5943,105.4694,105.5847,17829.0
2023-05-11 13:30:00,109.91,110.02,109.86,110.01,26661.0,105.5751,105.6808,105.5271,105.6712,26661.0
2023-05-11 13:35:00,110.02,110.03,109.94,110.01,16865.0,105.6808,105.6904,105.6039,105.6712,16865.0
2023-05-11 13:40:00,110.01,110.02,109.83,109.84,25106.0,105.6712,105.6808,105.4983,105.5079,25106.0
2023-05-11 13:45:00,109.84,109.84,109.58,109.62,36209.0,105.5079,105.5079,105.2581,105.2965,36209.0
2023-05-11 13:50:00,109.61,109.69,109.59,109.68,26057.0,105.2869,105.3638,105.2677,105.3542,26057.0
2023-05-11 13:55:00,109.68,109.81,109.67,109.79,36943.0,105.3542,105.479,105.3446,105.4598,36943.0
2023-05-11 14:00:00,109.79,109.86,109.66,109.68,33184.0,105.4598,105.5271,105.335,105.3542,33184.0
2023-05-11 14:05:00,109.68,109.71,109.58,109.61,17207.0,105.3542,105.383,105.2581,105.2869,17207.0
2023-05-11 14:10:00,109.63,109.67,109.58,109.58,53214.0,105.3061,105.3446,105.2581,105.2581,53214.0
2023-05-11 14:15:00,109.58,109.67,109.57,109.67,18884.0,105.2581,105.3446,105.2485,105.3446,18884.0
2023-05-11 14:20:00,109.66,109.72,109.6,109.7,21555.0,105.335,105.3926,105.2773,105.3734,21555.0
2023-05-11 14:25:00,109.69,109.78,109.69,109.74,30114.0,105.3638,105.4502,105.3638,105.4118,30114.0
2023-05-11 14:30:00,109.73,109.75,109.62,109.66,47428.0,105.4022,105.4214,105.2965,105.335,47428.0
2023-05-11 14:35:00,109.66,109.72,109.65,109.66,20614.0,105.335,105.3926,105.3254,105.335,20614.0
2023-05-11 14:40:00,109.66,109.88,109.66,109.8,41006.0,105.335,105.5463,105.335,105.4694,41006.0
2023-05-11 14:45:00,109.81,109.84,109.75,109.8,20003.0,105.479,105.5079,105.4214,105.4694,20003.0
2023-05-11 14:50:00,109.8,109.83,109.75,109.75,18713.0,105.4694,105.4983,105.4214,105.4214,18713.0
2023-05-11 14:55:00,109.76,109.81,109.74,109.78,26148.0,105.431,105.479,105.4118,105.4502,26148.0
2023-05-11 15:00:00,109.8,109.86,109.78,109.79,28111.0,105.4694,105.5271,105.4502,105.4598,28111.0
2023-05-11 15:05:00,109.78,109.82,109.73,109.82,69774.0,105.4502,105.4887,105.4022,105.4887,69774.0
2023-05-11 15:10:00,109.83,109.84,109.72,109.73,71008.0,105.4983,105.5079,105.3926,105.4022,71008.0
2023-05-11 15:15:00,109.72,109.73,109.62,109.73,35001.0,105.3926,105.4022,105.2965,105.4022,35001.0
2023-05-11 15:20:00,109.71,109.75,109.68,109.74,29890.0,105.383,105.4214,105.3542,105.4118,29890.0
2023-05-11 15:25:00,109.73,109.79,109.7,109.77,22296.0,105.4022,105.4598,105.3734,105.4406,22296.0
2023-05-11 15:30:00,109.77,109.82,109.74,109.77,37849.0,105.4406,105.4887,105.4118,105.4406,37849.0
2023-05-11 15:35:00,109.78,109.78,109.69,109.7,26951.0,105.4502,105.4502,105.3638,105.3734,26951.0
2023-05-11 15:40:00,109.7,109.82,109.68,109.82,33128.0,105.3734,105.4887,105.3542,105.4887,33128.0
2023-05-11 15:45:00,109.81,109.9,109.79,109.9,50560.0,105.479,105.5655,105.4598,105.5655,50560.0
2023-05-11 15:50:00,109.89,109.95,109.86,109.94,67999.0,105.5559,105.6135,105.5271,105.6039,67999.0
2023-05-11 15:55:00,109.95,110.13,109.92,110.05,175843.0,105.6135,105.7864,105.5847,105.7096,175843.0
2023-05-12 09:30:00,109.76,110.1,109.7,109.97,112607.0,105.431,105.7576,105.3734,105.6327,112607.0
2023-05-12 09:35:00,109.96,110.03,109.85,109.98,17345.0,105.6231,105.6904,105.5175,105.6423,17345.0
2023-05-12 09:40:00,109.98,109.99,109.83,109.95,20203.0,105.6423,105.6519,105.4983,105.6135,20203.0
2023-05-12 09:45:00,109.95,110.02,109.85,109.88,26328.0,105.6135,105.6808,105.5175,105.5463,26328.0
2023-05-12 09:50:00,109.86,109.9,109.75,109.79,47558.0,105.5271,105.5655,105.4214,105.4598,47558.0
2023-05-12 09:55:00,109.8,109.82,109.64,109.66,16822.0,105.4694,105.4887,105.3158,105.335,16822.0
2023-05-12 10:00:00,109.66,109.8,109.59,109.78,15284.0,105.335,105.4694,105.2677,105.4502,15284.0
2023-05-12 10:05:00,109.78,109.86,109.72,109.86,17450.0,105.4502,105.5271,105.3926,105.5271,17450.0
2023-05-12 10:10:00,109.87,109.87,109.76,109.8,22844.0,105.5367,105.5367,105.431,105.4694,22844.0
2023-05-12 10:15:00,109.78,109.83,109.72,109.83,18019.0,105.4502,105.4983,105.3926,105.4983,18019.0
2023-05-12 10:20:00,109.83,109.84,109.73,109.76,13467.0,105.4983,105.5079,105.4022,105.431,13467.0
2023-05-12 10:25:00,109.76,109.85,109.74,109.78,14440.0,105.431,105.5175,105.4118,105.4502,14440.0
2023-05-12 10:30:00,109.8,109.82,109.74,109.78,9514.0,105.4694,105.4887,105.4118,105.4502,9514.0
2023-05-12 10:35:00,109.77,109.77,109.58,109.67,13158.0,105.4406,105.4406,105.2581,105.3446,13158.0
2023-05-12 10:40:00,109.69,109.72,109.66,109.67,11357.0,105.3638,105.3926,105.335,105.3446,11357.0
2023-05-12 10:45:00,109.68,109.7,109.56,109.62,16099.0,105.3542,105.3734,105.2389,105.2965,16099.0
2023-05-12 10:50:00,109.61,109.62,109.57,109.59,8101.0,105.2869,105.2965,105.2485,105.2677,8101.0
2023-05-12 10:55:00,109.6,109.61,109.54,109.56,23625.0,105.2773,105.2869,105.2197,105.2389,23625.0
2023-05-12 11:00:00,109.6,109.67,109.6,109.65,21995.0,105.2773,105.3446,105.2773,105.3254,21995.0
2023-05-12 11:05:00,109.64,109.74,109.63,109.73,16749.0,105.3158,105.4118,105.3061,105.4022,16749.0
2023-05-12 11:10:00,109.72,109.78,109.68,109.7,11577.0,105.3926,105.4502,105.3542,105.3734,11577.0
2023-05-12 11:15:00,109.69,109.69,109.52,109.59,20524.0,105.3638,105.3638,105.2005,105.2677,20524.0
2023-05-12 11:20:00,109.58,109.61,109.52,109.53,11197.0,105.2581,105.2869,105.2005,105.2101,11197.0
2023-05-12 11:25:00,109.53,109.59,109.48,109.57,12824.0,105.2101,105.2677,105.1621,105.2485,12824.0
2023-05-12 11:30:00,109.57,109.76,109.56,109.76,14390.0,105.2485,105.431,105.2389,105.431,14390.0
2023-05-12 11:35:00,109.75,109.78,109.73,109.75,17133.0,105.4214,105.4502,105.4022,105.4214,17133.0
2023-05-12 11:40:00,109.74,109.9,109.74,109.83,22038.0,105.4118,105.5655,105.4118,105.4983,22038.0
2023-05-12 11:45:00,109.83,109.94,109.81,109.94,14222.0,105.4983,105.6039,105.479,105.6039,14222.0
2023-05-12 11:50:00,109.95,109.97,109.86,109.86,14086.0,105.6135,105.6327,105.5271,105.5271,14086.0
2023-05-12 11:55:00,109.85,109.96,109.84,109.96,19886.0,105.5175,105.6231,105.5079,105.6231,19886.0
2023-05-12 12:00:00,109.98,110.0,109.87,109.89,20119.0,105.6423,105.6616,105.5367,105.5559,20119.0
2023-05-12 12:05:00,109.88,109.91,109.77,109.78,12694.0,105.5463,105.5751,105.4406,105.4502,12694.0
2023-05-12 12:10:00,109.76,109.78,109.66,109.68,9516.0,105.431,105.4502,105.335,105.3542,9516.0
2023-05-12 12:15:00,109.67,109.76,109.66,109.73,10125.0,105.3446,105.431,105.335,105.4022,10125.0
2023-05-12 12:20:00,109.75,109.76,109.65,109.75,17197.0,105.4214,105.431,105.3254,105.4214,17197.0
2023-05-12 12:25:00,109.75,109.79,109.74,109.76,11266.0,105.4214,105.4598,105.4118,105.431,11266.0
2023-05-12 12:30:00,109.75,109.8,109.71,109.78,12784.0,105.4214,105.4694,105.383,105.4502,12784.0
2023-05-12 12:35:00,109.79,109.8,109.71,109.72,13148.0,105.4598,105.4694,105.383,105.3926,13148.0
2023-05-12 12:40:00,109.71,109.75,109.69,109.74,9382.0,105.383,105.4214,105.3638,105.4118,9382.0
2023-05-12 12:45:00,109.74,109.75,109.68,109.71,10862.0,105.4118,105.4214,105.3542,105.383,10862.0
2023-05-12 12:50:00,109.72,109.74,109.69,109.74,12977.0,105.3926,105.4118,105.3638,105.4118,12977.0
2023-05-12 12:55:00,109.73,109.78,109.7,109.76,13941.0,105.4022,105.4502,105.3734,105.431,13941.0
2023-05-12 13:00:00,109.75,109.78,109.69,109.76,18602.0,105.4214,105.4502,105.3638,105.431,18602.0
2023-05-12 13:05:00,109.77,109.88,109.77,109.86,11875.0,105.4406,105.5463,105.4406,105.5271,11875.0
2023-05-12 13:10:00,109.87,109.94,109.86,109.87,14004.0,105.5367,105.6039,105.5271,105.5367,14004.0
2023-05-12 13:15:00,109.87,109.87,109.75,109.77,9791.0,105.5367,105.5367,105.4214,105.4406,9791.0
2023-05-12 13:20:00,109.77,109.86,109.73,109.86,13058.0,105.4406,105.5271,105.4022,105.5271,13058.0
2023-05-12 13:25:00,109.9,109.9,109.8,109.81,9462.0,105.5655,105.5655,105.4694,105.479,9462.0
2023-05-12 13:30:00,109.8,109.88,109.79,109.8,20336.0,105.4694,105.5463,105.4598,105.4694,20336.0
2023-05-12 13:35:00,109.81,109.81,109.74,109.75,13372.0,105.479,105.479,105.4118,105.4214,13372.0
2023-05-12 13:40:00,109.74,109.79,109.71,109.76,12965.0,105.4118,105.4598,105.383,105.431,12965.0
2023-05-12 13:45:00,109.75,109.75,109.67,109.7,12120.0,105.4214,105.4214,105.3446,105.3734,12120.0
2023-05-12 13:50:00,109.69,109.69,109.61,109.63,25274.0,105.3638,105.3638,105.2869,105.3061,25274.0
2023-05-12 13:55:00,109.64,109.65,109.6,109.65,10824.0,105.3158,105.3254,105.2773,105.3254,10824.0
2023-05-12 14:00:00,109.64,109.74,109.59,109.71,21150.0,105.3158,105.4118,105.2677,105.383,21150.0
2023-05-12 14:05:00,109.7,109.74,109.67,109.69,18302.0,105.3734,105.4118,105.3446,105.3638,18302.0
2023-05-12 14:10:00,109.69,109.71,109.55,109.56,24711.0,105.3638,105.383,105.2293,105.2389,24711.0
2023-05-12 14:15:00,109.57,109.63,109.56,109.62,9375.0,105.2485,105.3061,105.2389,105.2965,9375.0
2023-05-12 14:20:00,109.62,109.63,109.57,109.62,22675.0,105.2965,105.3061,105.2485,105.2965,22675.0
2023-05-12 14:25:00,109.63,109.78,109.63,109.73,18651.0,105.3061,105.4502,105.3061,105.4022,18651.0
2023-05-12 14:30:00,109.71,109.74,109.64,109.71,21799.0,105.383,105.4118,105.3158,105.383,21799.0
2023-05-12 14:35:00,109.7,109.71,109.63,109.63,15704.0,105.3734,105.383,105.3061,105.3061,15704.0
2023-05-12 14:40:00,109.63,109.63,109.54,109.57,11389.0,105.3061,105.3061,105.2197,105.2485,11389.0
2023-05-12 14:45:00,109.56,109.65,109.56,109.59,15885.0,105.2389,105.3254,105.2389,105.2677,15885.0
2023-05-12 14:50:00,109.6,109.71,109.58,109.7,27979.0,105.2773,105.383,105.2581,105.3734,27979.0
2023-05-12 14:55:00,109.71,109.79,109.71,109.78,17710.0,105.383,105.4598,105.383,105.4502,17710.0
2023-05-12 15:00:00,109.78,109.85,109.76,109.83,20746.0,105.4502,105.5175,105.431,105.4983,20746.0
2023-05-12 15:05:00,109.84,109.89,109.8,109.88,17868.0,105.5079,105.5559,105.4694,105.5463,17868.0
2023-05-12 15:10:00,109.87,109.9,109.83,109.83,17011.0,105.5367,105.5655,105.4983,105.4983,17011.0
2023-05-12 15:15:00,109.84,109.95,109.83,109.95,24613.0,105.5079,105.6135,105.4983,105.6135,24613.0
2023-05-12 15:20:00,109.96,110.06,109.96,110.03,29977.0,105.6231,105.7192,105.6231,105.6904,29977.0
2023-05-12 15:25:00,110.04,110.08,109.98,110.03,29947.0,105.7,105.7384,105.6423,105.6904,29947.0
2023-05-12 15:30:00,110.04,110.15,110.03,110.09,151546.0,105.7,105.8056,105.6904,105.748,151546.0
2023-05-12 15:35:00,110.09,110.23,110.09,110.13,43439.0,105.748,105.8825,105.748,105.7864,43439.0
2023-05-12 15:40:00,110.15,110.22,110.1,110.2,39260.0,105.8056,105.8729,105.7576,105.8537,39260.0
2023-05-12 15:45:00,110.2,110.3,110.2,110.28,70734.0,105.8537,105.9497,105.8537,105.9305,70734.0
2023-05-12 15:50:00,110.27,110.46,110.25,110.45,67490.0,105.9209,106.1034,105.9017,106.0938,67490.0
2023-05-12 15:55:00,110.44,110.55,110.44,110.46,224582.0,106.0842,106.1899,106.0842,106.1034,224582.0
2023-05-15 09:30:00,110.64,110.98,110.29,110.3,162798.0,106.2763,106.6029,105.9401,105.9497,162798.0
2023-05-15 09:35:00,110.32,110.54,110.23,110.54,29590.0,105.9689,106.1803,105.8825,106.1803,29590.0
2023-05-15 09:40:00,110.52,110.64,110.18,110.25,26471.0,106.161,106.2763,105.8345,105.9017,26471.0
2023-05-15 09:45:00,110.27,110.28,110.12,110.15,24034.0,105.9209,105.9305,105.7768,105.8056,24034.0
2023-05-15 09:50:00,110.15,110.15,110.05,110.06,27045.0,105.8056,105.8056,105.7096,105.7192,27045.0
2023-05-15 09:55:00,110.03,110.03,109.83,109.88,21196.0,105.6904,105.6904,105.4983,105.5463,21196.0
2023-05-15 10:00:00,109.91,110.02,109.89,109.9,28604.0,105.5751,105.6808,105.5559,105.5655,28604.0
2023-05-15 10:05:00,109.91,109.97,109.84,109.87,31486.0,105.5751,105.6327,105.5079,105.5367,31486.0
2023-05-15 10:10:00,109.88,109.92,109.76,109.77,27367.0,105.5463,105.5847,105.431,105.4406,27367.0
2023-05-15 10:15:00,109.76,109.82,109.73,109.8,25972.0,105.431,105.4887,105.4022,105.4694,25972.0
2023-05-15 10:20:00,109.82,109.89,109.73,109.89,16149.0,105.4887,105.5559,105.4022,105.5559,16149.0
2023-05-15 10:25:00,109.9,110.04,109.87,109.95,26432.0,105.5655,105.7,105.5367,105.6135,26432.0
2023-05-15 10:30:00,109.97,110.1,109.96,110.1,15967.0,105.6327,105.7576,105.6231,105.7576,15967.0
2023-05-15 10:35:00,110.13,110.14,110.07,110.09,16374.0,105.7864,105.796,105.7288,105.748,16374.0
2023-05-15 10:40:00,110.11,110.23,110.11,110.18,14070.0,105.7672,105.8825,105.7672,105.8345,14070.0
2023-05-15 10:45:00,110.2,110.24,110.16,110.2,15754.0,105.8537,105.8921,105.8152,105.8537,15754.0
2023-05-15 10:50:00,110.18,110.2,110.09,110.16,26364.0,105.8345,105.8537,105.748,105.8152,26364.0
2023-05-15 10:55:00,110.16,110.21,110.04,110.1,17354.0,105.8152,105.8633,105.7,105.7576,17354.0
2023-05-15 11:00:00,110.09,110.15,110.04,110.07,15182.0,105.748,105.8056,105.7,105.7288,15182.0
2023-05-15 11:05:00,110.06,110.15,110.0,110.01,13927.0,105.7192,105.8056,105.6616,105.6712,13927.0
2023-05-15 11:10:00,110.01,110.02,109.95,109.99,14747.0,105.6712,105.6808,105.6135,105.6519,14747.0
2023-05-15 11:15:00,109.99,110.02,109.94,109.96,19374.0,105.6519,105.6808,105.6039,105.6231,19374.0
2023-05-15 11:20:00,109.97,109.98,109.86,109.87,17736.0,105.6327,105.6423,105.5271,105.5367,17736.0
2023-05-15 11:25:00,109.87,109.97,109.85,109.87,15469.0,105.5367,105.6327,105.5175,105.5367,15469.0
2023-05-15 11:30:00,109.86,109.86,109.71,109.72,18620.0,105.5271,105.5271,105.383,105.3926,18620.0
2023-05-15 11:35:00,109.7,109.74,109.66,109.69,9130.0,105.3734,105.4118,105.335,105.3638,9130.0
2023-05-15 11:40:00,109.67,109.69,109.56,109.68,19304.0,105.3446,105.3638,105.2389,105.3542,19304.0
2023-05-15 11:45:00,109.71,109.74,109.67,109.73,7398.0,105.383,105.4118,105.3446,105.4022,7398.0
2023-05-15 11:50:00,109.73,109.84,109.73,109.73,19856.0,105.4022,105.5079,105.4022,105.4022,19856.0
2023-05-15 11:55:00,109.71,109.76,109.7,109.72,7438.0,105.383,105.431,105.3734,105.3926,7438.0
2023-05-15 12:00:00,109.72,109.76,109.67,109.7,13111.0,105.3926,105.431,105.3446,105.3734,13111.0
2023-05-15 12:05:00,109.69,109.72,109.66,109.7,8810.0,105.3638,105.3926,105.335,105.3734,8810.0
2023-05-15 12:10:00,109.68,109.71,109.66,109.69,7993.0,105.3542,105.383,105.335,105.3638,7993.0
2023-05-15 12:15:00,109.7,109.74,109.67,109.73,10190.0,105.3734,105.4118,105.3446,105.4022,10190.0
2023-05-15 12:20:00,109.73,109.74,109.66,109.7,13036.0,105.4022,105.4118,105.335,105.3734,13036.0
2023-05-15 12:25:00,109.68,109.72,109.67,109.69,13772.0,105.3542,105.3926,105.3446,105.3638,13772.0
2023-05-15 12:30:00,109.7,109.7,109.63,109.63,11022.0,105.3734,105.3734,105.3061,105.3061,11022.0
2023-05-15 12:35:00,109.63,109.66,109.63,109.65,11054.0,105.3061,105.335,105.3061,105.3254,11054.0
2023-05-15 12:40:00,109.63,109.79,109.63,109.78,13356.0,105.3061,105.4598,105.3061,105.4502,13356.0
2023-05-15 12:45:00,109.8,109.86,109.79,109.82,10160.0,105.4694,105.5271,105.4598,105.4887,10160.0
2023-05-15 12:50:00,109.82,109.84,109.77,109.79,10935.0,105.4887,105.5079,105.4406,105.4598,10935.0
2023-05-15 12:55:00,109.79,109.82,109.71,109.82,15759.0,105.4598,105.4887,105.383,105.4887,15759.0
2023-05-15 13:00:00,109.82,109.82,109.69,109.71,16132.0,105.4887,105.4887,105.3638,105.383,16132.0
2023-05-15 13:05:00,109.72,109.87,109.71,109.87,10938.0,105.3926,105.5367,105.383,105.5367,10938.0
2023-05-15 13:10:00,109.88,109.97,109.87,109.94,10837.0,105.5463,105.6327,105.5367,105.6039,10837.0
2023-05-15 13:15:00,109.94,110.0,109.93,109.93,13631.0,105.6039,105.6616,105.5943,105.5943,13631.0
2023-05-15 13:20:00,109.94,109.94,109.86,109.87,9057.0,105.6039,105.6039,105.5271,105.5367,9057.0
2023-05-15 13:25:00,109.88,109.91,109.69,109.72,14927.0,105.5463,105.5751,105.3638,105.3926,14927.0
2023-05-15 13:30:00,109.7,109.8,109.65,109.75,13434.0,105.3734,105.4694,105.3254,105.4214,13434.0
2023-05-15 13:35:00,109.75,109.76,109.67,109.69,6664.0,105.4214,105.431,105.3446,105.3638,6664.0
2023-05-15 13:40:00,109.7,109.72,109.56,109.61,11171.0,105.3734,105.3926,105.2389,105.2869,11171.0
2023-05-15 13:45:00,109.61,109.61,109.55,109.57,16287.0,105.2869,105.2869,105.2293,105.2485,16287.0
2023-05-15 13:50:00,109.56,109.63,109.53,109.63,9767.0,105.2389,105.3061,105.2101,105.3061,9767.0
2023-05-15 13:55:00,109.64,109.7,109.63,109.7,7549.0,105.3158,105.3734,105.3061,105.3734,7549.0
2023-05-15 14:00:00,109.71,109.79,109.71,109.75,11666.0,105.383,105.4598,105.383,105.4214,11666.0
2023-05-15 14:05:00,109.76,109.85,109.75,109.83,7556.0,105.431,105.5175,105.4214,105.4983,7556.0
2023-05-15 14:10:00,109.82,109.87,109.8,109.84,11723.0,105.4887,105.5367,105.4694,105.5079,11723.0
2023-05-15 14:15:00,109.85,109.86,109.7,109.73,19682.0,105.5175,105.5271,105.3734,105.4022,19682.0
2023-05-15 14:20:00,109.72,109.74,109.69,109.69,9887.0,105.3926,105.4118,105.3638,105.3638,9887.0
2023-05-15 14:25:00,109.7,109.76,109.68,109.74,10119.0,105.3734,105.431,105.3542,105.4118,10119.0
2023-05-15 14:30:00,109.75,109.82,109.74,109.81,18571.0,105.4214,105.4887,105.4118,105.479,18571.0
2023-05-15 14:35:00,109.82,109.85,109.78,109.84,9038.0,105.4887,105.5175,105.4502,105.5079,9038.0
2023-05-15 14:40:00,109.86,109.89,109.84,109.88,14432.0,105.5271,105.5559,105.5079,105.5463,14432.0
2023-05-15 14:45:00,109.87,109.93,109.86,109.91,10403.0,105.5367,105.5943,105.5271,105.5751,10403.0
2023-05-15 14:50:00,109.92,109.92,109.82,109.89,13538.0,105.5847,105.5847,105.4887,105.5559,13538.0
2023-05-15 14:55:00,109.9,109.9,109.82,109.87,12231.0,105.5655,105.5655,105.4887,105.5367,12231.0
2023-05-15 15:00:00,109.89,109.95,109.88,109.91,13603.0,105.5559,105.6135,105.5463,105.5751,13603.0
2023-05-15 15:05:00,109.92,109.96,109.91,109.93,12464.0,105.5847,105.6231,105.5751,105.5943,12464.0
2023-05-15 15:10:00,109.93,109.97,109.9,109.96,20135.0,105.5943,105.6327,105.5655,105.6231,20135.0
2023-05-15 15:15:00,109.96,110.0,109.92,109.95,17866.0,105.6231,105.6616,105.5847,105.6135,17866.0
2023-05-15 15:20:00,109.95,109.96,109.9,109.95,13883.0,105.6135,105.6231,105.5655,105.6135,13883.0
2023-05-15 15:25:00,109.94,109.97,109.9,109.92,19629.0,105.6039,105.6327,105.5655,105.5847,19629.0
2023-05-15 15:30:00,109.92,110.0,109.86,109.98,24779.0,105.5847,105.6616,105.5271,105.6423,24779.0
2023-05-15 15:35:00,109.97,109.99,109.93,109.97,23397.0,105.6327,105.6519,105.5943,105.6327,23397.0
2023-05-15 15:40:00,109.96,109.96,109.81,109.87,27801.0,105.6231,105.6231,105.479,105.5367,27801.0
2023-05-15 15:45:00,109.88,109.92,109.84,109.84,28034.0,105.5463,105.5847,105.5079,105.5079,28034.0
2023-05-15 15:50:00,109.84,109.85,109.74,109.74,47777.0,105.5079,105.5175,105.4118,105.4118,47777.0
2023-05-15 15:55:00,109.74,109.87,109.73,109.86,178468.0,105.4118,105.5367,105.4022,105.5271,178468.0
2023-05-16 09:30:00,109.54,109.64,109.26,109.45,103123.0,105.2197,105.3158,104.9507,105.1332,103123.0
2023-05-16 09:35:00,109.47,109.53,109.37,109.37,28115.0,105.1525,105.2101,105.0564,105.0564,28115.0
2023-05-16 09:40:00,109.39,109.9,109.39,109.84,31384.0,105.0756,105.5655,105.0756,105.5079,31384.0
2023-05-16 09:45:00,109.86,109.89,109.65,109.74,20828.0,105.5271,105.5559,105.3254,105.4118,20828.0
2023-05-16 09:50:00,109.74,109.74,109.39,109.53,29063.0,105.4118,105.4118,105.0756,105.2101,29063.0
2023-05-16 09:55:00,109.53,109.82,109.5,109.77,26356.0,105.2101,105.4887,105.1813,105.4406,26356.0
2023-05-16 10:00:00,109.75,110.04,109.73,110.04,50293.0,105.4214,105.7,105.4022,105.7,50293.0
2023-05-16 10:05:00,110.06,110.33,110.03,110.06,31821.0,105.7192,105.9785,105.6904,105.7192,31821.0
2023-05-16 10:10:00,110.05,110.11,109.98,110.03,44077.0,105.7096,105.7672,105.6423,105.6904,44077.0
2023-05-16 10:15:00,110.01,110.34,109.99,110.33,40811.0,105.6712,105.9881,105.6519,105.9785,40811.0
2023-05-16 10:20:00,110.32,110.41,110.11,110.19,23657.0,105.9689,106.0554,105.7672,105.8441,23657.0
2023-05-16 10:25:00,110.22,110.39,110.17,110.37,31978.0,105.8729,106.0362,105.8249,106.017,31978.0
2023-05-16 10:30:00,110.37,110.41,110.12,110.16,36238.0,106.017,106.0554,105.7768,105.8152,36238.0
2023-05-16 10:35:00,110.17,110.22,110.13,110.21,34262.0,105.8249,105.8729,105.7864,105.8633,34262.0
2023-05-16 10:40:00,110.22,110.3,110.06,110.29,28273.0,105.8729,105.9497,105.7192,105.9401,28273.0
2023-05-16 10:45:00,110.28,110.29,110.19,110.22,31637.0,105.9305,105.9401,105.8441,105.8729,31637.0
2023-05-16 10:50:00,110.24,110.26,110.17,110.18,24908.0,105.8921,105.9113,105.8249,105.8345,24908.0
2023-05-16 10:55:00,110.18,110.34,110.14,110.16,30125.0,105.8345,105.9881,105.796,105.8152,30125.0
2023-05-16 11:00:00,110.14,110.19,110.1,110.17,19647.0,105.796,105.8441,105.7576,105.8249,19647.0
2023-05-16 11:05:00,110.18,110.28,110.14,110.18,25795.0,105.8345,105.9305,105.796,105.8345,25795.0
2023-05-16 11:10:00,110.18,110.3,110.17,110.19,19442.0,105.8345,105.9497,105.8249,105.8441,19442.0
2023-05-16 11:15:00,110.2,110.27,110.15,110.27,27480.0,105.8537,105.9209,105.8056,105.9209,27480.0
2023-05-16 11:20:00,110.27,110.4,110.25,110.39,23252.0,105.9209,106.0458,105.9017,106.0362,23252.0
2023-05-16 11:25:00,110.39,110.45,110.35,110.44,23285.0,106.0362,106.0938,105.9978,106.0842,23285.0
2023-05-16 11:30:00,110.45,110.46,110.3,110.31,22039.0,106.0938,106.1034,105.9497,105.9593,22039.0
2023-05-16 11:35:00,110.31,110.35,110.16,110.2,28603.0,105.9593,105.9978,105.8152,105.8537,28603.0
2023-05-16 11:40:00,110.17,110.17,110.02,110.1,33292.0,105.8249,105.8249,105.6808,105.7576,33292.0
2023-05-16 11:45:00,110.09,110.1,109.98,110.1,30931.0,105.748,105.7576,105.6423,105.7576,30931.0
2023-05-16 11:50:00,110.12,110.25,110.09,110.21,13174.0,105.7768,105.9017,105.748,105.8633,13174.0
2023-05-16 11:55:00,110.2,110.2,110.04,110.09,12757.0,105.8537,105.8537,105.7,105.748,12757.0
2023-05-16 12:00:00,110.11,110.15,110.02,110.1,20156.0,105.7672,105.8056,105.6808,105.7576,20156.0
2023-05-16 12:05:00,110.09,110.13,110.08,110.09,10623.0,105.748,105.7864,105.7384,105.748,10623.0
2023-05-16 12:10:00,110.09,110.14,110.08,110.14,11955.0,105.748,105.796,105.7384,105.796,11955.0
2023-05-16 12:15:00,110.15,110.19,110.09,110.12,18833.0,105.8056,105.8441,105.748,105.7768,18833.0
2023-05-16 12:20:00,110.12,110.15,110.02,110.08,18448.0,105.7768,105.8056,105.6808,105.7384,18448.0
2023-05-16 12:25:00,110.08,110.17,110.06,110.17,16649.0,105.7384,105.8249,105.7192,105.8249,16649.0
2023-05-16 12:30:00,110.19,110.21,110.09,110.1,17694.0,105.8441,105.8633,105.748,105.7576,17694.0
2023-05-16 12:35:00,110.09,110.18,110.07,110.18,24865.0,105.748,105.8345,105.7288,105.8345,24865.0
2023-05-16 12:40:00,110.2,110.24,110.17,110.21,13284.0,105.8537,105.8921,105.8249,105.8633,13284.0
2023-05-16 12:45:00,110.21,110.24,110.12,110.18,13584.0,105.8633,105.8921,105.7768,105.8345,13584.0
2023-05-16 12:50:00,110.18,110.2,110.13,110.17,20688.0,105.8345,105.8537,105.7864,105.8249,20688.0
2023-05-16 12:55:00,110.18,110.19,110.12,110.16,27217.0,105.8345,105.8441,105.7768,105.8152,27217.0
2023-05-16 13:00:00,110.17,110.19,110.01,110.01,31952.0,105.8249,105.8441,105.6712,105.6712,31952.0
2023-05-16 13:05:00,110.01,110.07,109.91,109.91,32910.0,105.6712,105.7288,105.5751,105.5751,32910.0
2023-05-16 13:10:00,109.92,109.95,109.85,109.89,13750.0,105.5847,105.6135,105.5175,105.5559,13750.0
2023-05-16 13:15:00,109.89,109.94,109.88,109.89,15373.0,105.5559,105.6039,105.5463,105.5559,15373.0
2023-05-16 13:20:00,109.88,109.89,109.83,109.84,16435.0,105.5463,105.5559,105.4983,105.5079,16435.0
2023-05-16 13:25:00,109.84,109.91,109.82,109.86,14058.0,105.5079,105.5751,105.4887,105.5271,14058.0
2023-05-16 13:30:00,109.85,109.89,109.84,109.89,16836.0,105.5175,105.5559,105.5079,105.5559,16836.0
2023-05-16 13:35:00,109.91,109.95,109.84,109.84,11085.0,105.5751,105.6135,105.5079,105.5079,11085.0
2023-05-16 13:40:00,109.84,109.87,109.79,109.8,12493.0,105.5079,105.5367,105.4598,105.4694,12493.0
2023-05-16 13:45:00,109.81,109.85,109.75,109.84,19884.0,105.479,105.5175,105.4214,105.5079,19884.0
2023-05-16 13:50:00,109.84,109.88,109.84,109.86,7707.0,105.5079,105.5463,105.5079,105.5271,7707.0
2023-05-16 13:55:00,109.86,109.9,109.84,109.87,11801.0,105.5271,105.5655,105.5079,105.5367,11801.0
2023-05-16 14:00:00,109.87,109.87,109.73,109.73,12263.0,105.5367,105.5367,105.4022,105.4022,12263.0
2023-05-16 14:05:00,109.75,109.77,109.68,109.68,10390.0,105.4214,105.4406,105.3542,105.3542,10390.0
2023-05-16 14:10:00,109.67,109.81,109.67,109.76,22149.0,105.3446,105.479,105.3446,105.431,22149.0
2023-05-16 14:15:00,109.76,109.77,109.73,109.75,13083.0,105.431,105.4406,105.4022,105.4214,13083.0
2023-05-16 14:20:00,109.76,109.77,109.7,109.73,12741.0,105.431,105.4406,105.3734,105.4022,12741.0
2023-05-16 14:25:00,109.72,109.75,109.66,109.67,9412.0,105.3926,105.4214,105.335,105.3446,9412.0
2023-05-16 14:30:00,109.68,109.71,109.63,109.7,12070.0,105.3542,105.383,105.3061,105.3734,12070.0
2023-05-16 14:35:00,109.72,109.76,109.71,109.76,13315.0,105.3926,105.431,105.383,105.431,13315.0
2023-05-16 14:40:00,109.76,109.8,109.75,109.78,10067.0,105.431,105.4694,105.4214,105.4502,10067.0
2023-05-16 14:45:00,109.77,109.79,109.73,109.75,11733.0,105.4406,105.4598,105.4022,105.4214,11733.0
2023-05-16 14:50:00,109.75,109.81,109.74,109.75,10406.0,105.4214,105.479,105.4118,105.4214,10406.0
2023-05-16 14:55:00,109.75,109.77,109.73,109.75,12609.0,105.4214,105.4406,105.4022,105.4214,12609.0
2023-05-16 15:00:00,109.75,109.78,109.73,109.75,13754.0,105.4214,105.4502,105.4022,105.4214,13754.0
2023-05-16 15:05:00,109.75,109.75,109.68,109.7,27505.0,105.4214,105.4214,105.3542,105.3734,27505.0
2023-05-16 15:10:00,109.7,109.83,109.7,109.77,23312.0,105.3734,105.4983,105.3734,105.4406,23312.0
2023-05-16 15:15:00,109.77,109.8,109.75,109.77,17159.0,105.4406,105.4694,105.4214,105.4406,17159.0
2023-05-16 15:20:00,109.77,109.77,109.72,109.76,23677.0,105.4406,105.4406,105.3926,105.431,23677.0
2023-05-16 15:25:00,109.77,109.77,109.7,109.72,25610.0,105.4406,105.4406,105.3734,105.3926,25610.0
2023-05-16 15:30:00,109.71,109.79,109.69,109.73,35646.0,105.383,105.4598,105.3638,105.4022,35646.0
2023-05-16 15:35:00,109.73,109.76,109.71,109.75,35720.0,105.4022,105.431,105.383,105.4214,35720.0
2023-05-16 15:40:00,109.75,109.75,109.66,109.69,41657.0,105.4214,105.4214,105.335,105.3638,41657.0
2023-05-16 15:45:00,109.68,109.69,109.61,109.62,40669.0,105.3542,105.3638,105.2869,105.2965,40669.0
2023-05-16 15:50:00,109.62,109.62,109.44,109.47,91965.0,105.2965,105.2965,105.1236,105.1525,91965.0
2023-05-16 15:55:00,109.47,109.47,109.33,109.38,178002.0,105.1525,105.1525,105.018,105.066,178002.0
2023-05-17 09:30:00,109.77,109.98,109.67,109.8,94316.0,105.4406,105.6423,105.3446,105.4694,94316.0
2023-05-17 09:35:00,109.82,109.82,109.26,109.26,18793.0,105.4887,105.4887,104.9507,104.9507,18793.0
2023-05-17 09:40:00,109.25,109.25,108.89,109.04,17099.0,104.9411,104.9411,104.5953,104.7394,17099.0
2023-05-17 09:45:00,109.06,109.12,108.89,108.89,19922.0,104.7586,104.8163,104.5953,104.5953,19922.0
2023-05-17 09:50:00,108.88,108.9,108.68,108.69,19319.0,104.5857,104.6049,104.3936,104.4032,19319.0
2023-05-17 09:55:00,108.66,108.72,108.5,108.51,14394.0,104.3744,104.432,104.2207,104.2303,14394.0
2023-05-17 10:00:00,108.51,108.57,108.43,108.44,19769.0,104.2303,104.288,104.1535,104.1631,19769.0
2023-05-17 10:05:00,108.44,108.51,108.3,108.33,45926.0,104.1631,104.2303,104.0286,104.0574,45926.0
2023-05-17 10:10:00,108.33,108.42,108.28,108.38,41753.0,104.0574,104.1439,104.0094,104.1054,41753.0
2023-05-17 10:15:00,108.38,108.55,108.38,108.48,18078.0,104.1054,104.2687,104.1054,104.2015,18078.0
2023-05-17 10:20:00,108.48,108.52,108.43,108.47,14664.0,104.2015,104.2399,104.1535,104.1919,14664.0
2023-05-17 10:25:00,108.49,108.49,108.37,108.44,37812.0,104.2111,104.2111,104.0958,104.1631,37812.0
2023-05-17 10:30:00,108.46,108.61,108.46,108.59,32690.0,104.1823,104.3264,104.1823,104.3072,32690.0
2023-05-17 10:35:00,108.58,108.59,108.39,108.4,26847.0,104.2976,104.3072,104.1151,104.1247,26847.0
2023-05-17 10:40:00,108.4,108.4,108.0,108.33,37443.0,104.1247,104.1247,103.7404,104.0574,37443.0
2023-05-17 10:45:00,108.31,108.36,107.97,108.03,21972.0,104.0382,104.0862,103.7116,103.7693,21972.0
2023-05-17 10:50:00,108.03,108.14,108.02,108.07,24252.0,103.7693,103.8749,103.7596,103.8077,24252.0
2023-05-17 10:55:00,108.07,108.28,108.07,108.26,23947.0,103.8077,104.0094,103.8077,103.9902,23947.0
2023-05-17 11:00:00,108.27,108.32,108.18,108.26,19568.0,103.9998,104.0478,103.9133,103.9902,19568.0
2023-05-17 11:05:00,108.25,108.25,108.08,108.12,17178.0,103.9806,103.9806,103.8173,103.8557,17178.0
2023-05-17 11:10:00,108.11,108.21,108.1,108.2,27689.0,103.8461,103.9422,103.8365,103.9325,27689.0
2023-05-17 11:15:00,108.21,108.49,108.16,108.29,27960.0,103.9422,104.2111,103.8941,104.019,27960.0
2023-05-17 11:20:00,108.28,108.28,107.97,108.08,28356.0,104.0094,104.0094,103.7116,103.8173,28356.0
2023-05-17 11:25:00,108.08,108.26,108.03,108.25,18754.0,103.8173,103.9902,103.7693,103.9806,18754.0
2023-05-17 11:30:00,108.27,108.32,108.21,108.21,15918.0,103.9998,104.0478,103.9422,103.9422,15918.0
2023-05-17 11:35:00,108.22,108.3,108.18,108.3,16008.0,103.9518,104.0286,103.9133,104.0286,16008.0
2023-05-17 11:40:00,108.31,108.45,108.31,108.44,76167.0,104.0382,104.1727,104.0382,104.1631,76167.0
2023-05-17 11:45:00,108.45,108.48,108.34,108.36,22848.0,104.1727,104.2015,104.067,104.0862,22848.0
2023-05-17 11:50:00,108.39,108.48,108.38,108.48,12587.0,104.1151,104.2015,104.1054,104.2015,12587.0
2023-05-17 11:55:00,108.47,108.58,108.47,108.57,14799.0,104.1919,104.2976,104.1919,104.288,14799.0
2023-05-17 12:00:00,108.58,108.59,108.47,108.55,18100.0,104.2976,104.3072,104.1919,104.2687,18100.0
2023-05-17 12:05:00,108.57,108.64,108.54,108.58,13459.0,104.288,104.3552,104.2591,104.2976,13459.0
2023-05-17 12:10:00,108.59,108.69,108.59,108.61,14072.0,104.3072,104.4032,104.3072,104.3264,14072.0
2023-05-17 12:15:00,108.6,108.64,108.57,108.6,14633.0,104.3168,104.3552,104.288,104.3168,14633.0
2023-05-17 12:20:00,108.61,108.69,108.58,108.62,12454.0,104.3264,104.4032,104.2976,104.336,12454.0
2023-05-17 12:25:00,108.61,108.61,108.54,108.56,22344.0,104.3264,104.3264,104.2591,104.2783,22344.0
2023-05-17 12:30:00,108.57,108.71,108.56,108.66,28516.0,104.288,104.4224,104.2783,104.3744,28516.0
2023-05-17 12:35:00,108.64,108.79,108.64,108.79,25709.0,104.3552,104.4993,104.3552,104.4993,25709.0
2023-05-17 12:40:00,108.8,108.84,108.7,108.72,13745.0,104.5089,104.5473,104.4128,104.432,13745.0
2023-05-17 12:45:00,108.71,108.83,108.69,108.78,11333.0,104.4224,104.5377,104.4032,104.4897,11333.0
2023-05-17 12:50:00,108.78,108.83,108.7,108.83,18954.0,104.4897,104.5377,104.4128,104.5377,18954.0
2023-05-17 12:55:00,108.84,108.89,108.77,108.83,13182.0,104.5473,104.5953,104.4801,104.5377,13182.0
2023-05-17 13:00:00,108.83,108.93,108.83,108.92,11841.0,104.5377,104.6338,104.5377,104.6242,11841.0
2023-05-17 13:05:00,108.93,109.06,108.93,109.0,16608.0,104.6338,104.7586,104.6338,104.701,16608.0
2023-05-17 13:10:00,108.98,109.0,108.9,108.93,17792.0,104.6818,104.701,104.6049,104.6338,17792.0
2023-05-17 13:15:00,108.93,108.93,108.81,108.81,16102.0,104.6338,104.6338,104.5185,104.5185,16102.0
2023-05-17 13:20:00,108.83,108.95,108.83,108.93,16838.0,104.5377,104.653,104.5377,104.6338,16838.0
2023-05-17 13:25:00,108.94,108.96,108.82,108.83,18913.0,104.6434,104.6626,104.5281,104.5377,18913.0
2023-05-17 13:30:00,108.83,108.93,108.83,108.93,18368.0,104.5377,104.6338,104.5377,104.6338,18368.0
2023-05-17 13:35:00,108.94,108.96,108.84,108.84,8873.0,104.6434,104.6626,104.5473,104.5473,8873.0
2023-05-17 13:40:00,108.85,108.93,108.84,108.88,16002.0,104.5569,104.6338,104.5473,104.5857,16002.0
2023-05-17 13:45:00,108.87,108.96,108.85,108.93,16943.0,104.5761,104.6626,104.5569,104.6338,16943.0
2023-05-17 13:50:00,108.91,108.91,108.82,108.83,17612.0,104.6145,104.6145,104.5281,104.5377,17612.0
2023-05-17 13:55:00,108.84,108.86,108.8,108.84,15503.0,104.5473,104.5665,104.5089,104.5473,15503.0
2023-05-17 14:00:00,108.84,108.85,108.78,108.78,19257.0,104.5473,104.5569,104.4897,104.4897,19257.0
2023-05-17 14:05:00,108.78,108.8,108.73,108.8,20164.0,104.4897,104.5089,104.4416,104.5089,20164.0
2023-05-17 14:10:00,108.79,108.85,108.77,108.8,18330.0,104.4993,104.5569,104.4801,104.5089,18330.0
2023-05-17 14:15:00,108.77,108.83,108.7,108.71,20626.0,104.4801,104.5377,104.4128,104.4224,20626.0
2023-05-17 14:20:00,108.72,108.73,108.68,108.72,15503.0,104.432,104.4416,104.3936,104.432,15503.0
2023-05-17 14:25:00,108.73,108.74,108.67,108.68,17043.0,104.4416,104.4513,104.384,104.3936,17043.0
2023-05-17 14:30:00,108.68,108.74,108.62,108.64,16211.0,104.3936,104.4513,104.336,104.3552,16211.0
2023-05-17 14:35:00,108.65,108.71,108.6,108.6,16869.0,104.3648,104.4224,104.3168,104.3168,16869.0
2023-05-17 14:40:00,108.61,108.69,108.6,108.69,22279.0,104.3264,104.4032,104.3168,104.4032,22279.0
2023-05-17 14:45:00,108.68,108.77,108.67,108.77,24146.0,104.3936,104.4801,104.384,104.4801,24146.0
2023-05-17 14:50:00,108.75,108.75,108.61,108.63,23806.0,104.4609,104.4609,104.3264,104.3456,23806.0
2023-05-17 14:55:00,108.64,108.71,108.62,108.66,19654.0,104.3552,104.4224,104.336,104.3744,19654.0
2023-05-17 15:00:00,108.67,108.77,108.67,108.76,20653.0,104.384,104.4801,104.384,104.4705,20653.0
2023-05-17 15:05:00,108.77,108.81,108.77,108.77,19202.0,104.4801,104.5185,104.4801,104.4801,19202.0
2023-05-17 15:10:00,108.73,108.77,108.7,108.7,25764.0,104.4416,104.4801,104.4128,104.4128,25764.0
2023-05-17 15:15:00,108.71,108.75,108.66,108.67,33855.0,104.4224,104.4609,104.3744,104.384,33855.0
2023-05-17 15:20:00,108.67,108.69,108.47,108.48,30404.0,104.384,104.4032,104.1919,104.2015,30404.0
2023-05-17 15:25:00,108.47,108.52,108.45,108.5,34193.0,104.1919,104.2399,104.1727,104.2207,34193.0
2023-05-17 15:30:00,108.51,108.59,108.47,108.52,36471.0,104.2303,104.3072,104.1919,104.2399,36471.0
2023-05-17 15:35:00,108.51,108.56,108.4,108.5,35615.0,104.2303,104.2783,104.1247,104.2207,35615.0
2023-05-17 15:40:00,108.5,108.67,108.46,108.66,43075.0,104.2207,104.384,104.1823,104.3744,43075.0
2023-05-17 15:45:00,108.66,108.82,108.63,108.77,43826.0,104.3744,104.5281,104.3456,104.4801,43826.0
2023-05-17 15:50:00,108.78,108.83,108.72,108.8,70011.0,104.4897,104.5377,104.432,104.5089,70011.0
2023-05-17 15:55:00,108.8,108.92,108.73,108.82,234958.0,104.5089,104.6242,104.4416,104.5281,234958.0
2023-05-18 09:30:00,108.73,108.73,108.04,108.04,62649.0,104.4416,104.4416,103.7789,103.7789,62649.0
2023-05-18 09:35:00,108.06,108.29,107.99,108.28,13261.0,103.7981,104.019,103.7308,104.0094,13261.0
2023-05-18 09:40:00,108.26,108.31,108.22,108.29,17651.0,103.9902,104.0382,103.9518,104.019,17651.0
2023-05-18 09:45:00,108.3,108.37,108.27,108.35,13736.0,104.0286,104.0958,103.9998,104.0766,13736.0
2023-05-18 09:50:00,108.36,108.47,108.33,108.41,20725.0,104.0862,104.1919,104.0574,104.1343,20725.0
2023-05-18 09:55:00,108.43,108.51,108.28,108.28,15377.0,104.1535,104.2303,104.0094,104.0094,15377.0
2023-05-18 10:00:00,108.28,108.32,108.19,108.19,24309.0,104.0094,104.0478,103.9229,103.9229,24309.0
2023-05-18 10:05:00,108.19,108.43,108.18,108.4,24280.0,103.9229,104.1535,103.9133,104.1247,24280.0
2023-05-18 10:10:00,108.39,108.48,108.33,108.48,33635.0,104.1151,104.2015,104.0574,104.2015,33635.0
2023-05-18 10:15:00,108.49,108.52,108.44,108.45,14433.0,104.2111,104.2399,104.1631,104.1727,14433.0
2023-05-18 10:20:00,108.44,108.66,108.44,108.62,42872.0,104.1631,104.3744,104.1631,104.336,42872.0
2023-05-18 10:25:00,108.62,108.62,108.47,108.53,10153.0,104.336,104.336,104.1919,104.2495,10153.0
2023-05-18 10:30:00,108.56,108.66,108.51,108.66,12079.0,104.2783,104.3744,104.2303,104.3744,12079.0
2023-05-18 10:35:00,108.66,108.79,108.64,108.77,9418.0,104.3744,104.4993,104.3552,104.4801,9418.0
2023-05-18 10:40:00,108.78,108.78,108.55,108.56,6740.0,104.4897,104.4897,104.2687,104.2783,6740.0
2023-05-18 10:45:00,108.57,108.62,108.51,108.61,11273.0,104.288,104.336,104.2303,104.3264,11273.0
2023-05-18 10:50:00,108.61,108.62,108.51,108.53,11536.0,104.3264,104.336,104.2303,104.2495,11536.0
2023-05-18 10:55:00,108.53,108.58,108.47,108.47,96364.0,104.2495,104.2976,104.1919,104.1919,96364.0
2023-05-18 11:00:00,108.48,108.83,108.48,108.83,22356.0,104.2015,104.5377,104.2015,104.5377,22356.0
2023-05-18 11:05:00,108.82,108.84,108.78,108.83,15334.0,104.5281,104.5473,104.4897,104.5377,15334.0
2023-05-18 11:10:00,108.81,108.81,108.65,108.67,12567.0,104.5185,104.5185,104.3648,104.384,12567.0
2023-05-18 11:15:00,108.67,108.7,108.62,108.62,19277.0,104.384,104.4128,104.336,104.336,19277.0
2023-05-18 11:20:00,108.62,108.65,108.49,108.52,19355.0,104.336,104.3648,104.2111,104.2399,19355.0
2023-05-18 11:25:00,108.51,108.51,108.32,108.33,18599.0,104.2303,104.2303,104.0478,104.0574,18599.0
2023-05-18 11:30:00,108.33,108.39,108.28,108.37,22462.0,104.0574,104.1151,104.0094,104.0958,22462.0
2023-05-18 11:35:00,108.38,108.43,108.35,108.35,18959.0,104.1054,104.1535,104.0766,104.0766,18959.0
2023-05-18 11:40:00,108.33,108.37,108.29,108.37,15172.0,104.0574,104.0958,104.019,104.0958,15172.0
2023-05-18 11:45:00,108.37,108.53,108.37,108.53,23380.0,104.0958,104.2495,104.0958,104.2495,23380.0
2023-05-18 11:50:00,108.53,108.6,108.5,108.53,24171.0,104.2495,104.3168,104.2207,104.2495,24171.0
2023-05-18 11:55:00,108.52,108.58,108.24,108.32,37940.0,104.2399,104.2976,103.971,104.0478,37940.0
2023-05-18 12:00:00,108.31,108.35,108.26,108.31,12523.0,104.0382,104.0766,103.9902,104.0382,12523.0
2023-05-18 12:05:00,108.33,108.33,108.2,108.24,14474.0,104.0574,104.0574,103.9325,103.971,14474.0
2023-05-18 12:10:00,108.23,108.31,108.16,108.16,14533.0,103.9614,104.0382,103.8941,103.8941,14533.0
2023-05-18 12:15:00,108.13,108.26,108.09,108.23,17841.0,103.8653,103.9902,103.8269,103.9614,17841.0
2023-05-18 12:20:00,108.26,108.37,108.26,108.36,22686.0,103.9902,104.0958,103.9902,104.0862,22686.0
2023-05-18 12:25:00,108.35,108.35,108.18,108.21,8882.0,104.0766,104.0766,103.9133,103.9422,8882.0
2023-05-18 12:30:00,108.2,108.24,108.16,108.23,18790.0,103.9325,103.971,103.8941,103.9614,18790.0
2023-05-18 12:35:00,108.22,108.25,108.13,108.13,9414.0,103.9518,103.9806,103.8653,103.8653,9414.0
2023-05-18 12:40:00,108.12,108.19,108.11,108.18,13952.0,103.8557,103.9229,103.8461,103.9133,13952.0
2023-05-18 12:45:00,108.18,108.2,108.14,108.2,12908.0,103.9133,103.9325,103.8749,103.9325,12908.0
2023-05-18 12:50:00,108.19,108.19,108.14,108.15,9249.0,103.9229,103.9229,103.8749,103.8845,9249.0
2023-05-18 12:55:00,108.16,108.16,108.01,108.15,29047.0,103.8941,103.8941,103.75,103.8845,29047.0
2023-05-18 13:00:00,108.15,108.24,108.11,108.13,25321.0,103.8845,103.971,103.8461,103.8653,25321.0
2023-05-18 13:05:00,108.14,108.2,108.13,108.19,11386.0,103.8749,103.9325,103.8653,103.9229,11386.0
2023-05-18 13:10:00,108.18,108.22,108.12,108.15,13704.0,103.9133,103.9518,103.8557,103.8845,13704.0
2023-05-18 13:15:00,108.15,108.23,108.15,108.22,12502.0,103.8845,103.9614,103.8845,103.9518,12502.0
2023-05-18 13:20:00,108.22,108.3,108.22,108.26,10961.0,103.9518,104.0286,103.9518,103.9902,10961.0
2023-05-18 13:25:00,108.26,108.35,108.11,108.11,27043.0,103.9902,104.0766,103.8461,103.8461,27043.0
2023-05-18 13:30:00,108.07,108.18,108.07,108.17,11589.0,103.8077,103.9133,103.8077,103.9037,11589.0
2023-05-18 13:35:00,108.16,108.22,108.12,108.12,14719.0,103.8941,103.9518,103.8557,103.8557,14719.0
2023-05-18 13:40:00,108.11,108.14,108.03,108.08,11207.0,103.8461,103.8749,103.7693,103.8173,11207.0
2023-05-18 13:45:00,108.06,108.16,108.03,108.15,24698.0,103.7981,103.8941,103.7693,103.8845,24698.0
2023-05-18 13:50:00,108.15,108.15,108.01,108.01,8996.0,103.8845,103.8845,103.75,103.75,8996.0
2023-05-18 13:55:00,108.01,108.01,107.87,107.96,17416.0,103.75,103.75,103.6156,103.702,17416.0
2023-05-18 14:00:00,107.96,108.05,107.93,107.94,18774.0,103.702,103.7885,103.6732,103.6828,18774.0
2023-05-18 14:05:00,107.94,108.0,107.93,108.0,13036.0,103.6828,103.7404,103.6732,103.7404,13036.0
2023-05-18 14:10:00,107.99,108.0,107.94,107.96,16710.0,103.7308,103.7404,103.6828,103.702,16710.0
2023-05-18 14:15:00,107.96,108.02,107.93,108.02,15981.0,103.702,103.7596,103.6732,103.7596,15981.0
2023-05-18 14:20:00,108.02,108.11,108.01,108.11,12717.0,103.7596,103.8461,103.75,103.8461,12717.0
2023-05-18 14:25:00,108.13,108.18,108.13,108.13,15368.0,103.8653,103.9133,103.8653,103.8653,15368.0
2023-05-18 14:30:00,108.13,108.25,108.13,108.21,19904.0,103.8653,103.9806,103.8653,103.9422,19904.0
2023-05-18 14:35:00,108.21,108.28,108.21,108.27,12082.0,103.9422,104.0094,103.9422,103.9998,12082.0
2023-05-18 14:40:00,108.27,108.27,108.12,108.13,14097.0,103.9998,103.9998,103.8557,103.8653,14097.0
2023-05-18 14:45:00,108.14,108.18,108.09,108.11,21489.0,103.8749,103.9133,103.8269,103.8461,21489.0
2023-05-18 14:50:00,108.12,108.14,108.09,108.13,13061.0,103.8557,103.8749,103.8269,103.8653,13061.0
2023-05-18 14:55:00,108.13,108.2,108.12,108.12,18360.0,103.8653,103.9325,103.8557,103.8557,18360.0
2023-05-18 15:00:00,108.13,108.22,108.13,108.15,16864.0,103.8653,103.9518,103.8653,103.8845,16864.0
2023-05-18 15:05:00,108.14,108.18,108.08,108.18,17750.0,103.8749,103.9133,103.8173,103.9133,17750.0
2023-05-18 15:10:00,108.18,108.22,108.16,108.21,23113.0,103.9133,103.9518,103.8941,103.9422,23113.0
2023-05-18 15:15:00,108.22,108.32,108.19,108.32,22470.0,103.9518,104.0478,103.9229,104.0478,22470.0
2023-05-18 15:20:00,108.31,108.31,108.18,108.22,23771.0,104.0382,104.0382,103.9133,103.9518,23771.0
2023-05-18 15:25:00,108.21,108.29,108.19,108.28,14853.0,103.9422,104.019,103.9229,104.0094,14853.0
2023-05-18 15:30:00,108.29,108.33,108.25,108.29,22256.0,104.019,104.0574,103.9806,104.019,22256.0
2023-05-18 15:35:00,108.28,108.33,108.26,108.29,22464.0,104.0094,104.0574,103.9902,104.019,22464.0
2023-05-18 15:40:00,108.28,108.47,108.26,108.46,41138.0,104.0094,104.1919,103.9902,104.1823,41138.0
2023-05-18 15:45:00,108.45,108.58,108.45,108.58,37675.0,104.1727,104.2976,104.1727,104.2976,37675.0
2023-05-18 15:50:00,108.62,108.71,108.56,108.57,84183.0,104.336,104.4224,104.2783,104.288,84183.0
2023-05-18 15:55:00,108.58,108.59,108.44,108.47,231870.0,104.2976,104.3072,104.1631,104.1919,231870.0
2023-05-19 09:30:00,108.98,109.21,108.55,109.2,233652.0,104.6818,104.9027,104.2687,104.8931,233652.0
2023-05-19 09:35:00,109.2,109.33,109.11,109.26,22252.0,104.8931,105.018,104.8067,104.9507,22252.0
2023-05-19 09:40:00,109.27,109.55,109.23,109.55,17757.0,104.9603,105.2293,104.9219,105.2293,17757.0
2023-05-19 09:45:00,109.57,109.71,109.5,109.66,33513.0,105.2485,105.383,105.1813,105.335,33513.0
2023-05-19 09:50:00,109.64,109.92,109.64,109.84,26848.0,105.3158,105.5847,105.3158,105.5079,26848.0
2023-05-19 09:55:00,109.84,109.98,109.77,109.81,50967.0,105.5079,105.6423,105.4406,105.479,50967.0
2023-05-19 10:00:00,109.81,109.87,109.74,109.82,30226.0,105.479,105.5367,105.4118,105.4887,30226.0
2023-05-19 10:05:00,109.81,109.82,109.65,109.66,27059.0,105.479,105.4887,105.3254,105.335,27059.0
2023-05-19 10:10:00,109.66,109.72,109.64,109.72,22219.0,105.335,105.3926,105.3158,105.3926,22219.0
2023-05-19 10:15:00,109.71,109.75,109.52,109.61,20443.0,105.383,105.4214,105.2005,105.2869,20443.0
2023-05-19 10:20:00,109.61,109.64,109.55,109.61,13282.0,105.2869,105.3158,105.2293,105.2869,13282.0
2023-05-19 10:25:00,109.6,109.67,109.51,109.64,18941.0,105.2773,105.3446,105.1909,105.3158,18941.0
2023-05-19 10:30:00,109.65,109.65,109.49,109.55,14965.0,105.3254,105.3254,105.1717,105.2293,14965.0
2023-05-19 10:35:00,109.56,109.56,109.42,109.42,29026.0,105.2389,105.2389,105.1044,105.1044,29026.0
2023-05-19 10:40:00,109.41,109.47,109.36,109.45,18191.0,105.0948,105.1525,105.0468,105.1332,18191.0
2023-05-19 10:45:00,109.46,109.5,109.36,109.38,15951.0,105.1429,105.1813,105.0468,105.066,15951.0
2023-05-19 10:50:00,109.39,109.57,109.38,109.51,14554.0,105.0756,105.2485,105.066,105.1909,14554.0
2023-05-19 10:55:00,109.51,109.58,109.49,109.51,18361.0,105.1909,105.2581,105.1717,105.1909,18361.0
2023-05-19 11:00:00,109.51,109.57,109.49,109.5,20278.0,105.1909,105.2485,105.1717,105.1813,20278.0
2023-05-19 11:05:00,109.5,109.5,109.23,109.23,64109.0,105.1813,105.1813,104.9219,104.9219,64109.0
2023-05-19 11:10:00,109.23,109.37,109.14,109.18,29125.0,104.9219,105.0564,104.8355,104.8739,29125.0
2023-05-19 11:15:00,109.17,109.21,109.03,109.08,19506.0,104.8643,104.9027,104.7298,104.7778,19506.0
2023-05-19 11:20:00,109.09,109.22,109.0,109.0,9786.0,104.7874,104.9123,104.701,104.701,9786.0
2023-05-19 11:25:00,108.98,109.08,108.92,108.94,24130.0,104.6818,104.7778,104.6242,104.6434,24130.0
2023-05-19 11:30:00,108.94,108.98,108.74,108.83,37760.0,104.6434,104.6818,104.4513,104.5377,37760.0
2023-05-19 11:35:00,108.85,108.86,108.55,108.58,13413.0,104.5569,104.5665,104.2687,104.2976,13413.0
2023-05-19 11:40:00,108.59,108.82,108.54,108.81,21605.0,104.3072,104.5281,104.2591,104.5185,21605.0
2023-05-19 11:45:00,108.81,109.01,108.81,108.91,16092.0,104.5185,104.7106,104.5185,104.6145,16092.0
2023-05-19 11:50:00,108.91,108.93,108.83,108.91,19133.0,104.6145,104.6338,104.5377,104.6145,19133.0
2023-05-19 11:55:00,108.9,109.0,108.87,108.88,19103.0,104.6049,104.701,104.5761,104.5857,19103.0
2023-05-19 12:00:00,108.87,108.91,108.77,108.82,12844.0,104.5761,104.6145,104.4801,104.5281,12844.0
2023-05-19 12:05:00,108.84,108.85,108.75,108.76,10326.0,104.5473,104.5569,104.4609,104.4705,10326.0
2023-05-19 12:10:00,108.76,108.8,108.7,108.76,13311.0,104.4705,104.5089,104.4128,104.4705,13311.0
2023-05-19 12:15:00,108.76,108.8,108.7,108.73,38234.0,104.4705,104.5089,104.4128,104.4416,38234.0
2023-05-19 12:20:00,108.73,108.8,108.73,108.77,16165.0,104.4416,104.5089,104.4416,104.4801,16165.0
2023-05-19 12:25:00,108.77,108.8,108.68,108.72,24450.0,104.4801,104.5089,104.3936,104.432,24450.0
2023-05-19 12:30:00,108.71,108.71,108.47,108.49,11402.0,104.4224,104.4224,104.1919,104.2111,11402.0
2023-05-19 12:35:00,108.48,108.7,108.47,108.68,10806.0,104.2015,104.4128,104.1919,104.3936,10806.0
2023-05-19 12:40:00,108.68,108.72,108.65,108.72,8578.0,104.3936,104.432,104.3648,104.432,8578.0
2023-05-19 12:45:00,108.72,108.81,108.72,108.8,14961.0,104.432,104.5185,104.432,104.5089,14961.0
2023-05-19 12:50:00,108.8,108.88,108.76,108.85,13324.0,104.5089,104.5857,104.4705,104.5569,13324.0
2023-05-19 12:55:00,108.84,108.87,108.77,108.83,14411.0,104.5473,104.5761,104.4801,104.5377,14411.0
2023-05-19 13:00:00,108.83,108.93,108.82,108.87,14900.0,104.5377,104.6338,104.5281,104.5761,14900.0
2023-05-19 13:05:00,108.86,108.89,108.83,108.86,15138.0,104.5665,104.5953,104.5377,104.5665,15138.0
2023-05-19 13:10:00,108.86,108.87,108.82,108.87,11712.0,104.5665,104.5761,104.5281,104.5761,11712.0
2023-05-19 13:15:00,108.87,108.91,108.83,108.88,15765.0,104.5761,104.6145,104.5377,104.5857,15765.0
2023-05-19 13:20:00,108.88,108.92,108.83,108.91,14632.0,104.5857,104.6242,104.5377,104.6145,14632.0
2023-05-19 13:25:00,108.92,108.93,108.85,108.87,16263.0,104.6242,104.6338,104.5569,104.5761,16263.0
2023-05-19 13:30:00,108.87,108.89,108.83,108.87,18855.0,104.5761,104.5953,104.5377,104.5761,18855.0
2023-05-19 13:35:00,108.88,108.89,108.81,108.83,15050.0,104.5857,104.5953,104.5185,104.5377,15050.0
2023-05-19 13:40:00,108.83,108.86,108.71,108.74,18085.0,104.5377,104.5665,104.4224,104.4513,18085.0
2023-05-19 13:45:00,108.73,108.73,108.67,108.68,14063.0,104.4416,104.4416,104.384,104.3936,14063.0
2023-05-19 13:50:00,108.67,108.67,108.57,108.63,20367.0,104.384,104.384,104.288,104.3456,20367.0
2023-05-19 13:55:00,108.64,108.65,108.59,108.61,45180.0,104.3552,104.3648,104.3072,104.3264,45180.0
2023-05-19 14:00:00,108.61,108.65,108.57,108.62,22447.0,104.3264,104.3648,104.288,104.336,22447.0
2023-05-19 14:05:00,108.63,108.66,108.58,108.59,11635.0,104.3456,104.3744,104.2976,104.3072,11635.0
2023-05-19 14:10:00,108.59,108.61,108.54,108.55,15160.0,104.3072,104.3264,104.2591,104.2687,15160.0
2023-05-19 14:15:00,108.54,108.56,108.4,108.56,27021.0,104.2591,104.2783,104.1247,104.2783,27021.0
2023-05-19 14:20:00,108.57,108.66,108.57,108.63,14125.0,104.288,104.3744,104.288,104.3456,14125.0
2023-05-19 14:25:00,108.61,108.61,108.48,108.48,14162.0,104.3264,104.3264,104.2015,104.2015,14162.0
2023-05-19 14:30:00,108.48,108.49,108.44,108.45,14057.0,104.2015,104.2111,104.1631,104.1727,14057.0
2023-05-19 14:35:00,108.43,108.54,108.41,108.54,20932.0,104.1535,104.2591,104.1343,104.2591,20932.0
2023-05-19 14:40:00,108.54,108.62,108.52,108.62,21363.0,104.2591,104.336,104.2399,104.336,21363.0
2023-05-19 14:45:00,108.62,108.66,108.57,108.61,20092.0,104.336,104.3744,104.288,104.3264,20092.0
2023-05-19 14:50:00,108.62,108.74,108.61,108.67,13520.0,104.336,104.4513,104.3264,104.384,13520.0
2023-05-19 14:55:00,108.67,108.75,108.66,108.75,19385.0,104.384,104.4609,104.3744,104.4609,19385.0
2023-05-19 15:00:00,108.77,108.83,108.73,108.79,23693.0,104.4801,104.5377,104.4416,104.4993,23693.0
2023-05-19 15:05:00,108.79,108.8,108.7,108.79,24097.0,104.4993,104.5089,104.4128,104.4993,24097.0
2023-05-19 15:10:00,108.8,108.9,108.78,108.87,20716.0,104.5089,104.6049,104.4897,104.5761,20716.0
2023-05-19 15:15:00,108.88,108.94,108.84,108.94,22936.0,104.5857,104.6434,104.5473,104.6434,22936.0
2023-05-19 15:20:00,108.93,109.0,108.9,109.0,26773.0,104.6338,104.701,104.6049,104.701,26773.0
2023-05-19 15:25:00,109.0,109.0,108.9,108.94,22481.0,104.701,104.701,104.6049,104.6434,22481.0
2023-05-19 15:30:00,108.94,108.95,108.82,108.92,20046.0,104.6434,104.653,104.5281,104.6242,20046.0
2023-05-19 15:35:00,108.92,108.94,108.88,108.9,20185.0,104.6242,104.6434,104.5857,104.6049,20185.0
2023-05-19 15:40:00,108.9,108.98,108.88,108.97,41380.0,104.6049,104.6818,104.5857,104.6722,41380.0
2023-05-19 15:45:00,108.97,108.97,108.77,108.87,24815.0,104.6722,104.6722,104.4801,104.5761,24815.0
2023-05-19 15:50:00,108.85,108.98,108.78,108.92,56837.0,104.5569,104.6818,104.4897,104.6242,56837.0
2023-05-19 15:55:00,108.93,109.08,108.9,108.91,177032.0,104.6338,104.7778,104.6049,104.6145,177032.0
2023-05-22 09:30:00,108.68,108.91,108.55,108.86,79174.0,104.3936,104.6145,104.2687,104.5665,79174.0
2023-05-22 09:35:00,108.87,109.22,108.85,109.18,41696.0,104.5761,104.9123,104.5569,104.8739,41696.0
2023-05-22 09:40:00,109.19,109.32,109.08,109.11,38108.0,104.8835,105.0084,104.7778,104.8067,38108.0
2023-05-22 09:45:00,109.09,109.1,108.81,108.81,18424.0,104.7874,104.7971,104.5185,104.5185,18424.0
2023-05-22 09:50:00,108.81,108.83,108.43,108.43,13293.0,104.5185,104.5377,104.1535,104.1535,13293.0
2023-05-22 09:55:00,108.43,108.43,108.23,108.37,24962.0,104.1535,104.1535,103.9614,104.0958,24962.0
2023-05-22 10:00:00,108.38,108.43,108.26,108.28,29012.0,104.1054,104.1535,103.9902,104.0094,29012.0
2023-05-22 10:05:00,108.27,108.36,108.07,108.11,32951.0,103.9998,104.0862,103.8077,103.8461,32951.0
2023-05-22 10:10:00,108.12,108.45,108.12,108.42,26407.0,103.8557,104.1727,103.8557,104.1439,26407.0
2023-05-22 10:15:00,108.41,108.47,108.33,108.39,18630.0,104.1343,104.1919,104.0574,104.1151,18630.0
2023-05-22 10:20:00,108.4,108.46,108.32,108.4,17551.0,104.1247,104.1823,104.0478,104.1247,17551.0
2023-05-22 10:25:00,108.39,108.52,108.34,108.5,25042.0,104.1151,104.2399,104.067,104.2207,25042.0
2023-05-22 10:30:00,108.51,108.54,108.36,108.37,21067.0,104.2303,104.2591,104.0862,104.0958,21067.0
2023-05-22 10:35:00,108.37,108.39,108.25,108.3,15010.0,104.0958,104.1151,103.9806,104.0286,15010.0
2023-05-22 10:40:00,108.3,108.39,108.29,108.32,18805.0,104.0286,104.1151,104.019,104.0478,18805.0
2023-05-22 10:45:00,108.32,108.36,108.15,108.19,22543.0,104.0478,104.0862,103.8845,103.9229,22543.0
2023-05-22 10:50:00,108.19,108.34,108.18,108.34,21465.0,103.9229,104.067,103.9133,104.067,21465.0
2023-05-22 10:55:00,108.34,108.45,108.3,108.43,23213.0,104.067,104.1727,104.0286,104.1535,23213.0
2023-05-22 11:00:00,108.46,108.64,108.45,108.63,14954.0,104.1823,104.3552,104.1727,104.3456,14954.0
2023-05-22 11:05:00,108.63,108.79,108.62,108.62,14726.0,104.3456,104.4993,104.336,104.336,14726.0
2023-05-22 11:10:00,108.64,108.71,108.57,108.67,16196.0,104.3552,104.4224,104.288,104.384,16196.0
2023-05-22 11:15:00,108.67,108.73,108.61,108.7,11141.0,104.384,104.4416,104.3264,104.4128,11141.0
2023-05-22 11:20:00,108.69,108.7,108.58,108.64,15979.0,104.4032,104.4128,104.2976,104.3552,15979.0
2023-05-22 11:25:00,108.62,108.62,108.52,108.59,11088.0,104.336,104.336,104.2399,104.3072,11088.0
2023-05-22 11:30:00,108.6,108.74,108.6,108.72,19835.0,104.3168,104.4513,104.3168,104.432,19835.0
2023-05-22 11:35:00,108.73,108.74,108.65,108.66,18562.0,104.4416,104.4513,104.3648,104.3744,18562.0
2023-05-22 11:40:00,108.65,108.69,108.56,108.58,12976.0,104.3648,104.4032,104.2783,104.2976,12976.0
2023-05-22 11:45:00,108.57,108.57,108.49,108.53,12549.0,104.288,104.288,104.2111,104.2495,12549.0
2023-05-22 11:50:00,108.53,108.66,108.51,108.66,7169.0,104.2495,104.3744,104.2303,104.3744,7169.0
2023-05-22 11:55:00,108.67,108.77,108.67,108.72,10079.0,104.384,104.4801,104.384,104.432,10079.0
2023-05-22 12:00:00,108.73,108.83,108.73,108.79,13114.0,104.4416,104.5377,104.4416,104.4993,13114.0
2023-05-22 12:05:00,108.78,108.8,108.74,108.8,5454.0,104.4897,104.5089,104.4513,104.5089,5454.0
2023-05-22 12:10:00,108.8,108.87,108.8,108.84,10485.0,104.5089,104.5761,104.5089,104.5473,10485.0
2023-05-22 12:15:00,108.83,108.86,108.79,108.84,23939.0,104.5377,104.5665,104.4993,104.5473,23939.0
2023-05-22 12:20:00,108.86,108.91,108.84,108.86,16434.0,104.5665,104.6145,104.5473,104.5665,16434.0
2023-05-22 12:25:00,108.88,108.95,108.87,108.92,13444.0,104.5857,104.653,104.5761,104.6242,13444.0
2023-05-22 12:30:00,108.92,109.02,108.92,108.96,13606.0,104.6242,104.7202,104.6242,104.6626,13606.0
2023-05-22 12:35:00,108.97,108.99,108.86,108.87,8936.0,104.6722,104.6914,104.5665,104.5761,8936.0
2023-05-22 12:40:00,108.85,108.9,108.84,108.88,12162.0,104.5569,104.6049,104.5473,104.5857,12162.0
2023-05-22 12:45:00,108.89,108.89,108.81,108.81,9675.0,104.5953,104.5953,104.5185,104.5185,9675.0
2023-05-22 12:50:00,108.82,108.92,108.82,108.84,9250.0,104.5281,104.6242,104.5281,104.5473,9250.0
2023-05-22 12:55:00,108.83,108.91,108.83,108.89,11506.0,104.5377,104.6145,104.5377,104.5953,11506.0
2023-05-22 13:00:00,108.9,108.99,108.9,108.97,10214.0,104.6049,104.6914,104.6049,104.6722,10214.0
2023-05-22 13:05:00,108.97,109.02,108.95,108.97,9101.0,104.6722,104.7202,104.653,104.6722,9101.0
2023-05-22 13:10:00,108.98,109.05,108.79,108.83,24963.0,104.6818,104.749,104.4993,104.5377,24963.0
2023-05-22 13:15:00,108.81,108.95,108.72,108.92,14346.0,104.5185,104.653,104.432,104.6242,14346.0
2023-05-22 13:20:00,108.93,108.94,108.89,108.93,6425.0,104.6338,104.6434,104.5953,104.6338,6425.0
2023-05-22 13:25:00,108.93,108.93,108.88,108.88,7110.0,104.6338,104.6338,104.5857,104.5857,7110.0
2023-05-22 13:30:00,108.89,108.92,108.84,108.86,9616.0,104.5953,104.6242,104.5473,104.5665,9616.0
2023-05-22 13:35:00,108.86,108.87,108.76,108.78,7028.0,104.5665,104.5761,104.4705,104.4897,7028.0
2023-05-22 13:40:00,108.78,108.81,108.63,108.68,46513.0,104.4897,104.5185,104.3456,104.3936,46513.0
2023-05-22 13:45:00,108.69,108.71,108.62,108.66,11775.0,104.4032,104.4224,104.336,104.3744,11775.0
2023-05-22 13:50:00,108.65,108.66,108.53,108.53,7205.0,104.3648,104.3744,104.2495,104.2495,7205.0
2023-05-22 13:55:00,108.54,108.6,108.47,108.5,8375.0,104.2591,104.3168,104.1919,104.2207,8375.0
2023-05-22 14:00:00,108.5,108.57,108.5,108.57,9823.0,104.2207,104.288,104.2207,104.288,9823.0
2023-05-22 14:05:00,108.58,108.67,108.58,108.67,16222.0,104.2976,104.384,104.2976,104.384,16222.0
2023-05-22 14:10:00,108.68,108.69,108.65,108.68,6201.0,104.3936,104.4032,104.3648,104.3936,6201.0
2023-05-22 14:15:00,108.67,108.74,108.66,108.72,8827.0,104.384,104.4513,104.3744,104.432,8827.0
2023-05-22 14:20:00,108.73,108.73,108.68,108.69,13673.0,104.4416,104.4416,104.3936,104.4032,13673.0
2023-05-22 14:25:00,108.7,108.81,108.68,108.8,14946.0,104.4128,104.5185,104.3936,104.5089,14946.0
2023-05-22 14:30:00,108.81,108.87,108.8,108.81,12426.0,104.5185,104.5761,104.5089,104.5185,12426.0
2023-05-22 14:35:00,108.81,108.82,108.7,108.75,14797.0,104.5185,104.5281,104.4128,104.4609,14797.0
2023-05-22 14:40:00,108.76,108.81,108.73,108.8,10929.0,104.4705,104.5185,104.4416,104.5089,10929.0
2023-05-22 14:45:00,108.8,108.84,108.79,108.82,8151.0,104.5089,104.5473,104.4993,104.5281,8151.0
2023-05-22 14:50:00,108.83,108.92,108.83,108.87,12685.0,104.5377,104.6242,104.5377,104.5761,12685.0
2023-05-22 14:55:00,108.87,108.87,108.77,108.85,10366.0,104.5761,104.5761,104.4801,104.5569,10366.0
2023-05-22 15:00:00,108.84,108.91,108.8,108.8,8083.0,104.5473,104.6145,104.5089,104.5089,8083.0
2023-05-22 15:05:00,108.81,108.81,108.68,108.69,10020.0,104.5185,104.5185,104.3936,104.4032,10020.0
2023-05-22 15:10:00,108.68,108.68,108.55,108.58,9888.0,104.3936,104.3936,104.2687,104.2976,9888.0
2023-05-22 15:15:00,108.58,108.61,108.51,108.59,17958.0,104.2976,104.3264,104.2303,104.3072,17958.0
2023-05-22 15:20:00,108.59,108.6,108.51,108.53,18229.0,104.3072,104.3168,104.2303,104.2495,18229.0
2023-05-22 15:25:00,108.54,108.54,108.42,108.49,20490.0,104.2591,104.2591,104.1439,104.2111,20490.0
2023-05-22 15:30:00,108.48,108.48,108.4,108.45,14463.0,104.2015,104.2015,104.1247,104.1727,14463.0
2023-05-22 15:35:00,108.44,108.47,108.42,108.44,24944.0,104.1631,104.1919,104.1439,104.1631,24944.0
2023-05-22 15:40:00,108.44,108.52,108.43,108.43,45931.0,104.1631,104.2399,104.1535,104.1535,45931.0
2023-05-22 15:45:00,108.44,108.5,108.35,108.35,26625.0,104.1631,104.2207,104.0766,104.0766,26625.0
2023-05-22 15:50:00,108.36,108.4,108.26,108.3,53938.0,104.0862,104.1247,103.9902,104.0286,53938.0
2023-05-22 15:55:00,108.31,108.35,108.22,108.25,134372.0,104.0382,104.0766,103.9518,103.9806,134372.0
2023-05-23 09:30:00,107.5,107.5,106.76,107.07,138696.0,103.2602,103.2602,102.5493,102.8471,138696.0
2023-05-23 09:35:00,107.05,107.22,106.99,107.12,28850.0,102.8279,102.9912,102.7703,102.8951,28850.0
2023-05-23 09:40:00,107.13,107.33,107.0,107.33,30493.0,102.9047,103.0969,102.7799,103.0969,30493.0
2023-05-23 09:45:00,107.33,107.48,107.32,107.33,19572.0,103.0969,103.2409,103.0873,103.0969,19572.0
2023-05-23 09:50:00,107.3,107.36,107.06,107.08,19521.0,103.068,103.1257,102.8375,102.8567,19521.0
2023-05-23 09:55:00,107.08,107.08,106.83,106.84,50994.0,102.8567,102.8567,102.6166,102.6262,50994.0
2023-05-23 10:00:00,106.84,107.07,106.77,107.0,41929.0,102.6262,102.8471,102.5589,102.7799,41929.0
2023-05-23 10:05:00,107.0,107.08,106.98,107.07,23396.0,102.7799,102.8567,102.7607,102.8471,23396.0
2023-05-23 10:10:00,107.08,107.16,107.01,107.07,18658.0,102.8567,102.9336,102.7895,102.8471,18658.0
2023-05-23 10:15:00,107.05,107.06,106.87,106.97,25052.0,102.8279,102.8375,102.655,102.7511,25052.0
2023-05-23 10:20:00,107.01,107.05,106.95,106.98,21762.0,102.7895,102.8279,102.7318,102.7607,21762.0
2023-05-23 10:25:00,107.01,107.11,106.91,106.97,19029.0,102.7895,102.8855,102.6934,102.7511,19029.0
2023-05-23 10:30:00,106.97,106.99,106.85,106.98,21714.0,102.7511,102.7703,102.6358,102.7607,21714.0
2023-05-23 10:35:00,106.97,106.98,106.79,106.86,40350.0,102.7511,102.7607,102.5782,102.6454,40350.0
2023-05-23 10:40:00,106.86,106.95,106.8,106.88,24175.0,102.6454,102.7318,102.5878,102.6646,24175.0
2023-05-23 10:45:00,106.89,106.99,106.87,106.92,18646.0,102.6742,102.7703,102.655,102.703,18646.0
2023-05-23 10:50:00,106.91,106.92,106.8,106.85,25140.0,102.6934,102.703,102.5878,102.6358,25140.0
2023-05-23 10:55:00,106.85,106.87,106.78,106.81,19940.0,102.6358,102.655,102.5686,102.5974,19940.0
2023-05-23 11:00:00,106.8,106.99,106.76,106.92,31871.0,102.5878,102.7703,102.5493,102.703,31871.0
2023-05-23 11:05:00,106.92,106.93,106.82,106.82,10605.0,102.703,102.7126,102.607,102.607,10605.0
2023-05-23 11:10:00,106.82,106.85,106.73,106.74,19083.0,102.607,102.6358,102.5205,102.5301,19083.0
2023-05-23 11:15:00,106.75,106.76,106.58,106.59,21133.0,102.5397,102.5493,102.3764,102.386,21133.0
2023-05-23 11:20:00,106.59,106.6,106.51,106.55,15088.0,102.386,102.3957,102.3092,102.3476,15088.0
2023-05-23 11:25:00,106.55,106.6,106.47,106.48,61033.0,102.3476,102.3957,102.2708,102.2804,61033.0
2023-05-23 11:30:00,106.5,106.68,106.5,106.68,19376.0,102.2996,102.4725,102.2996,102.4725,19376.0
2023-05-23 11:35:00,106.69,106.8,106.65,106.8,19252.0,102.4821,102.5878,102.4437,102.5878,19252.0
2023-05-23 11:40:00,106.8,106.8,106.72,106.72,30850.0,102.5878,102.5878,102.5109,102.5109,30850.0
2023-05-23 11:45:00,106.72,106.77,106.66,106.74,18807.0,102.5109,102.5589,102.4533,102.5301,18807.0
2023-05-23 11:50:00,106.73,106.74,106.63,106.63,10958.0,102.5205,102.5301,102.4245,102.4245,10958.0
2023-05-23 11:55:00,106.61,106.62,106.42,106.43,21682.0,102.4053,102.4149,102.2228,102.2324,21682.0
2023-05-23 12:00:00,106.44,106.44,106.21,106.23,36136.0,102.242,102.242,102.021,102.0402,36136.0
2023-05-23 12:05:00,106.23,106.23,106.08,106.1,17171.0,102.0402,102.0402,101.8962,101.9154,17171.0
2023-05-23 12:10:00,106.09,106.09,105.96,106.04,31466.0,101.9058,101.9058,101.7809,101.8577,31466.0
2023-05-23 12:15:00,106.03,106.12,106.0,106.11,26552.0,101.8481,101.9346,101.8193,101.925,26552.0
2023-05-23 12:20:00,106.11,106.12,106.02,106.03,13968.0,101.925,101.9346,101.8385,101.8481,13968.0
2023-05-23 12:25:00,106.03,106.13,105.98,106.11,27037.0,101.8481,101.9442,101.8001,101.925,27037.0
2023-05-23 12:30:00,106.12,106.24,106.12,106.22,12374.0,101.9346,102.0499,101.9346,102.0306,12374.0
2023-05-23 12:35:00,106.22,106.22,106.06,106.08,19689.0,102.0306,102.0306,101.877,101.8962,19689.0
2023-05-23 12:40:00,106.07,106.21,106.04,106.18,18603.0,101.8866,102.021,101.8577,101.9922,18603.0
2023-05-23 12:45:00,106.18,106.22,106.08,106.08,14865.0,101.9922,102.0306,101.8962,101.8962,14865.0
2023-05-23 12:50:00,106.09,106.15,106.06,106.14,19912.0,101.9058,101.9634,101.877,101.9538,19912.0
2023-05-23 12:55:00,106.13,106.17,106.03,106.04,55738.0,101.9442,101.9826,101.8481,101.8577,55738.0
2023-05-23 13:00:00,106.03,106.19,106.01,106.17,38758.0,101.8481,102.0018,101.8289,101.9826,38758.0
2023-05-23 13:05:00,106.17,106.4,106.15,106.36,19351.0,101.9826,102.2035,101.9634,102.1651,19351.0
2023-05-23 13:10:00,106.37,106.41,106.12,106.13,27261.0,102.1747,102.2131,101.9346,101.9442,27261.0
2023-05-23 13:15:00,106.12,106.2,106.09,106.11,18724.0,101.9346,102.0114,101.9058,101.925,18724.0
2023-05-23 13:20:00,106.11,106.19,106.07,106.18,28646.0,101.925,102.0018,101.8866,101.9922,28646.0
2023-05-23 13:25:00,106.16,106.19,105.81,105.85,29729.0,101.973,102.0018,101.6368,101.6752,29729.0
2023-05-23 13:30:00,105.84,105.87,105.7,105.84,33472.0,101.6656,101.6944,101.5311,101.6656,33472.0
2023-05-23 13:35:00,105.85,106.04,105.85,106.04,53283.0,101.6752,101.8577,101.6752,101.8577,53283.0
2023-05-23 13:40:00,106.04,106.1,105.96,105.99,21919.0,101.8577,101.9154,101.7809,101.8097,21919.0
2023-05-23 13:45:00,105.99,106.0,105.89,105.99,19358.0,101.8097,101.8193,101.7137,101.8097,19358.0
2023-05-23 13:50:00,105.99,106.11,105.98,106.09,52333.0,101.8097,101.925,101.8001,101.9058,52333.0
2023-05-23 13:55:00,106.09,106.15,106.02,106.1,32731.0,101.9058,101.9634,101.8385,101.9154,32731.0
2023-05-23 14:00:00,106.1,106.18,106.03,106.17,19882.0,101.9154,101.9922,101.8481,101.9826,19882.0
2023-05-23 14:05:00,106.19,106.38,106.15,106.26,17081.0,102.0018,102.1843,101.9634,102.0691,17081.0
2023-05-23 14:10:00,106.27,106.31,106.18,106.27,20066.0,102.0787,102.1171,101.9922,102.0787,20066.0
2023-05-23 14:15:00,106.25,106.29,106.0,106.05,20707.0,102.0595,102.0979,101.8193,101.8673,20707.0
2023-05-23 14:20:00,106.05,106.05,105.71,105.74,20874.0,101.8673,101.8673,101.5408,101.5696,20874.0
2023-05-23 14:25:00,105.74,105.97,105.67,105.88,37317.0,101.5696,101.7905,101.5023,101.704,37317.0
2023-05-23 14:30:00,105.88,106.1,105.82,106.01,23300.0,101.704,101.9154,101.6464,101.8289,23300.0
2023-05-23 14:35:00,106.01,106.02,105.92,105.98,13859.0,101.8289,101.8385,101.7425,101.8001,13859.0
2023-05-23 14:40:00,106.0,106.04,105.93,105.98,19421.0,101.8193,101.8577,101.7521,101.8001,19421.0
2023-05-23 14:45:00,105.98,106.01,105.88,105.9,17002.0,101.8001,101.8289,101.704,101.7233,17002.0
2023-05-23 14:50:00,105.9,106.01,105.87,106.0,25813.0,101.7233,101.8289,101.6944,101.8193,25813.0
2023-05-23 14:55:00,106.02,106.05,105.95,105.98,20735.0,101.8385,101.8673,101.7713,101.8001,20735.0
2023-05-23 15:00:00,105.99,106.01,105.84,105.85,27886.0,101.8097,101.8289,101.6656,101.6752,27886.0
2023-05-23 15:05:00,105.86,105.92,105.78,105.86,16325.0,101.6848,101.7425,101.608,101.6848,16325.0
2023-05-23 15:10:00,105.89,105.97,105.88,105.97,20179.0,101.7137,101.7905,101.704,101.7905,20179.0
2023-05-23 15:15:00,105.98,105.98,105.83,105.83,24798.0,101.8001,101.8001,101.656,101.656,24798.0
2023-05-23 15:20:00,105.83,105.99,105.79,105.98,29347.0,101.656,101.8097,101.6176,101.8001,29347.0
2023-05-23 15:25:00,105.97,106.0,105.91,106.0,21709.0,101.7905,101.8193,101.7329,101.8193,21709.0
2023-05-23 15:30:00,106.0,106.01,105.93,105.98,35528.0,101.8193,101.8289,101.7521,101.8001,35528.0
2023-05-23 15:35:00,105.98,106.01,105.9,105.91,28807.0,101.8001,101.8289,101.7233,101.7329,28807.0
2023-05-23 15:40:00,105.9,105.9,105.79,105.88,35404.0,101.7233,101.7233,101.6176,101.704,35404.0
2023-05-23 15:45:00,105.88,105.91,105.71,105.73,61239.0,101.704,101.7329,101.5408,101.56,61239.0
2023-05-23 15:50:00,105.72,105.72,105.52,105.67,110505.0,101.5504,101.5504,101.3582,101.5023,110505.0
2023-05-23 15:55:00,105.67,105.82,105.59,105.73,278004.0,101.5023,101.6464,101.4255,101.56,278004.0
2023-05-24 09:30:00,105.65,105.65,104.74,105.09,100200.0,101.4831,101.4831,100.609,100.9452,100200.0
2023-05-24 09:35:00,105.1,105.23,104.84,104.93,36444.0,100.9548,101.0797,100.7051,100.7915,36444.0
2023-05-24 09:40:00,104.97,105.13,104.96,104.99,22643.0,100.8299,100.9836,100.8203,100.8492,22643.0
2023-05-24 09:45:00,105.01,105.25,104.98,105.04,32955.0,100.8684,101.0989,100.8395,100.8972,32955.0
2023-05-24 09:50:00,105.01,105.15,105.0,105.03,23299.0,100.8684,101.0028,100.8588,100.8876,23299.0
2023-05-24 09:55:00,105.02,105.05,104.66,104.72,33959.0,100.878,100.9068,100.5322,100.5898,33959.0
2023-05-24 10:00:00,104.7,104.95,104.69,104.88,21533.0,100.5706,100.8107,100.561,100.7435,21533.0
2023-05-24 10:05:00,104.88,104.88,104.75,104.8,24492.0,100.7435,100.7435,100.6186,100.6666,24492.0
2023-05-24 10:10:00,104.82,104.86,104.75,104.85,52738.0,100.6859,100.7243,100.6186,100.7147,52738.0
2023-05-24 10:15:00,104.85,104.86,104.62,104.63,25997.0,100.7147,100.7243,100.4937,100.5034,25997.0
2023-05-24 10:20:00,104.62,104.7,104.6,104.61,19774.0,100.4937,100.5706,100.4745,100.4841,19774.0
2023-05-24 10:25:00,104.62,105.03,104.61,105.03,26778.0,100.4937,100.8876,100.4841,100.8876,26778.0
2023-05-24 10:30:00,105.05,105.05,104.87,104.91,33766.0,100.9068,100.9068,100.7339,100.7723,33766.0
2023-05-24 10:35:00,104.91,104.91,104.73,104.85,28176.0,100.7723,100.7723,100.5994,100.7147,28176.0
2023-05-24 10:40:00,104.85,105.09,104.81,105.03,48097.0,100.7147,100.9452,100.6763,100.8876,48097.0
2023-05-24 10:45:00,105.09,105.21,105.04,105.09,30373.0,100.9452,101.0605,100.8972,100.9452,30373.0
2023-05-24 10:50:00,105.09,105.12,104.98,105.01,31397.0,100.9452,100.974,100.8395,100.8684,31397.0
2023-05-24 10:55:00,105.03,105.03,104.87,104.97,9933.0,100.8876,100.8876,100.7339,100.8299,9933.0
2023-05-24 11:00:00,104.97,105.21,104.94,105.21,8153.0,100.8299,101.0605,100.8011,101.0605,8153.0
2023-05-24 11:05:00,105.22,105.26,105.17,105.22,16784.0,101.0701,101.1085,101.0221,101.0701,16784.0
2023-05-24 11:10:00,105.21,105.23,105.14,105.18,13695.0,101.0605,101.0797,100.9932,101.0317,13695.0
2023-05-24 11:15:00,105.2,105.24,105.14,105.14,15867.0,101.0509,101.0893,100.9932,100.9932,15867.0
2023-05-24 11:20:00,105.13,105.34,105.11,105.27,32619.0,100.9836,101.1853,100.9644,101.1181,32619.0
2023-05-24 11:25:00,105.25,105.26,104.95,104.95,26004.0,101.0989,101.1085,100.8107,100.8107,26004.0
2023-05-24 11:30:00,104.95,105.0,104.86,104.97,23686.0,100.8107,100.8588,100.7243,100.8299,23686.0
2023-05-24 11:35:00,104.93,104.94,104.79,104.9,18857.0,100.7915,100.8011,100.657,100.7627,18857.0
2023-05-24 11:40:00,104.9,104.96,104.71,104.77,29107.0,100.7627,100.8203,100.5802,100.6378,29107.0
2023-05-24 11:45:00,104.79,104.8,104.61,104.62,24216.0,100.657,100.6666,100.4841,100.4937,24216.0
2023-05-24 11:50:00,104.63,104.68,104.52,104.53,13079.0,100.5034,100.5514,100.3977,100.4073,13079.0
2023-05-24 11:55:00,104.52,104.52,104.39,104.46,19103.0,100.3977,100.3977,100.2728,100.3401,19103.0
2023-05-24 12:00:00,104.46,104.59,104.46,104.58,15822.0,100.3401,100.4649,100.3401,100.4553,15822.0
2023-05-24 12:05:00,104.59,104.62,104.51,104.52,11867.0,100.4649,100.4937,100.3881,100.3977,11867.0
2023-05-24 12:10:00,104.53,104.53,104.41,104.42,16628.0,100.4073,100.4073,100.292,100.3016,16628.0
2023-05-24 12:15:00,104.43,104.46,104.36,104.41,26883.0,100.3112,100.3401,100.244,100.292,26883.0
2023-05-24 12:20:00,104.42,104.43,104.3,104.31,18251.0,100.3016,100.3112,100.1864,100.196,18251.0
2023-05-24 12:25:00,104.32,104.34,104.25,104.26,15090.0,100.2056,100.2248,100.1383,100.1479,15090.0
2023-05-24 12:30:00,104.26,104.37,104.26,104.33,18053.0,100.1479,100.2536,100.1479,100.2152,18053.0
2023-05-24 12:35:00,104.33,104.33,104.27,104.29,13012.0,100.2152,100.2152,100.1575,100.1768,13012.0
2023-05-24 12:40:00,104.3,104.41,104.28,104.37,21169.0,100.1864,100.292,100.1672,100.2536,21169.0
2023-05-24 12:45:00,104.37,104.43,104.33,104.41,24889.0,100.2536,100.3112,100.2152,100.292,24889.0
2023-05-24 12:50:00,104.41,104.48,104.38,104.4,14943.0,100.292,100.3593,100.2632,100.2824,14943.0
2023-05-24 12:55:00,104.4,104.44,104.39,104.41,11079.0,100.2824,100.3208,100.2728,100.292,11079.0
2023-05-24 13:00:00,104.41,104.54,104.36,104.51,21732.0,100.292,100.4169,100.244,100.3881,21732.0
2023-05-24 13:05:00,104.51,104.51,104.43,104.49,19601.0,100.3881,100.3881,100.3112,100.3689,19601.0
2023-05-24 13:10:00,104.51,104.52,104.44,104.44,16262.0,100.3881,100.3977,100.3208,100.3208,16262.0
2023-05-24 13:15:00,104.43,104.5,104.41,104.49,21884.0,100.3112,100.3785,100.292,100.3689,21884.0
2023-05-24 13:20:00,104.48,104.57,104.45,104.49,24660.0,100.3593,100.4457,100.3304,100.3689,24660.0
2023-05-24 13:25:00,104.47,104.48,104.33,104.36,20691.0,100.3497,100.3593,100.2152,100.244,20691.0
2023-05-24 13:30:00,104.35,104.43,104.34,104.42,18703.0,100.2344,100.3112,100.2248,100.3016,18703.0
2023-05-24 13:35:00,104.43,104.58,104.43,104.55,7471.0,100.3112,100.4553,100.3112,100.4265,7471.0
2023-05-24 13:40:00,104.55,104.57,104.49,104.49,9804.0,100.4265,100.4457,100.3689,100.3689,9804.0
2023-05-24 13:45:00,104.5,104.54,104.37,104.41,19853.0,100.3785,100.4169,100.2536,100.292,19853.0
2023-05-24 13:50:00,104.4,104.49,104.39,104.48,19355.0,100.2824,100.3689,100.2728,100.3593,19355.0
2023-05-24 13:55:00,104.48,104.49,104.44,104.45,7624.0,100.3593,100.3689,100.3208,100.3304,7624.0
2023-05-24 14:00:00,104.46,104.52,104.29,104.31,26479.0,100.3401,100.3977,100.1768,100.196,26479.0
2023-05-24 14:05:00,104.32,104.4,104.27,104.29,19578.0,100.2056,100.2824,100.1575,100.1768,19578.0
2023-05-24 14:10:00,104.29,104.32,104.24,104.27,24202.0,100.1768,100.2056,100.1287,100.1575,24202.0
2023-05-24 14:15:00,104.27,104.3,104.17,104.21,20133.0,100.1575,100.1864,100.0615,100.0999,20133.0
2023-05-24 14:20:00,104.2,104.2,104.14,104.15,20184.0,100.0903,100.0903,100.0327,100.0423,20184.0
2023-05-24 14:25:00,104.17,104.17,104.02,104.05,19144.0,100.0615,100.0615,99.9174,99.9462,19144.0
2023-05-24 14:30:00,104.05,104.15,104.01,104.15,19606.0,99.9462,100.0423,99.9078,100.0423,19606.0
2023-05-24 14:35:00,104.16,104.34,104.16,104.31,25837.0,100.0519,100.2248,100.0519,100.196,25837.0
2023-05-24 14:40:00,104.32,104.38,104.28,104.31,23717.0,100.2056,100.2632,100.1672,100.196,23717.0
2023-05-24 14:45:00,104.3,104.35,104.29,104.32,16369.0,100.1864,100.2344,100.1768,100.2056,16369.0
2023-05-24 14:50:00,104.31,104.39,104.25,104.29,28306.0,100.196,100.2728,100.1383,100.1768,28306.0
2023-05-24 14:55:00,104.29,104.29,104.24,104.27,13545.0,100.1768,100.1768,100.1287,100.1575,13545.0
2023-05-24 15:00:00,104.26,104.29,104.17,104.18,13843.0,100.1479,100.1768,100.0615,100.0711,13843.0
2023-05-24 15:05:00,104.19,104.31,104.19,104.29,19674.0,100.0807,100.196,100.0807,100.1768,19674.0
2023-05-24 15:10:00,104.28,104.35,104.28,104.34,34311.0,100.1672,100.2344,100.1672,100.2248,34311.0
2023-05-24 15:15:00,104.34,104.56,104.32,104.53,33626.0,100.2248,100.4361,100.2056,100.4073,33626.0
2023-05-24 15:20:00,104.53,104.61,104.39,104.44,71684.0,100.4073,100.4841,100.2728,100.3208,71684.0
2023-05-24 15:25:00,104.45,104.56,104.42,104.42,37444.0,100.3304,100.4361,100.3016,100.3016,37444.0
2023-05-24 15:30:00,104.41,104.64,104.4,104.48,53611.0,100.292,100.513,100.2824,100.3593,53611.0
2023-05-24 15:35:00,104.48,104.48,104.32,104.44,41962.0,100.3593,100.3593,100.2056,100.3208,41962.0
2023-05-24 15:40:00,104.44,104.46,104.28,104.29,43913.0,100.3208,100.3401,100.1672,100.1768,43913.0
2023-05-24 15:45:00,104.28,104.28,104.16,104.26,57942.0,100.1672,100.1672,100.0519,100.1479,57942.0
2023-05-24 15:50:00,104.27,104.27,104.04,104.08,82197.0,100.1575,100.1575,99.9366,99.975,82197.0
2023-05-24 15:55:00,104.08,104.12,103.99,104.05,291741.0,99.975,100.0135,99.8886,99.9462,291741.0
2023-05-25 09:30:00,103.27,103.53,102.01,102.07,162369.0,99.197,99.4467,97.9867,98.0443,162369.0
2023-05-25 09:35:00,102.04,102.06,101.55,102.03,60535.0,98.0155,98.0347,97.5448,98.0059,60535.0
2023-05-25 09:40:00,102.04,102.57,102.03,102.23,42450.0,98.0155,98.5246,98.0059,98.198,42450.0
2023-05-25 09:45:00,102.24,102.45,101.81,101.87,58376.0,98.2076,98.4093,97.7946,97.8522,58376.0
2023-05-25 09:50:00,101.9,101.96,101.73,101.78,52200.0,97.881,97.9387,97.7177,97.7658,52200.0
2023-05-25 09:55:00,101.77,101.84,101.68,101.8,57749.0,97.7561,97.8234,97.6697,97.785,57749.0
2023-05-25 10:00:00,101.81,102.15,101.79,102.12,93177.0,97.7946,98.1212,97.7754,98.0923,93177.0
2023-05-25 10:05:00,102.12,102.33,102.04,102.16,54737.0,98.0923,98.2941,98.0155,98.1308,54737.0
2023-05-25 10:10:00,102.14,102.25,102.07,102.1,42313.0,98.1116,98.2172,98.0443,98.0731,42313.0
2023-05-25 10:15:00,102.09,102.26,101.95,101.95,60709.0,98.0635,98.2268,97.9291,97.9291,60709.0
2023-05-25 10:20:00,101.93,101.97,101.8,101.91,51767.0,97.9098,97.9483,97.785,97.8906,51767.0
2023-05-25 10:25:00,101.93,102.16,101.9,102.03,37199.0,97.9098,98.1308,97.881,98.0059,37199.0
2023-05-25 10:30:00,102.01,102.14,101.96,101.98,38702.0,97.9867,98.1116,97.9387,97.9579,38702.0
2023-05-25 10:35:00,101.99,102.33,101.99,102.31,38637.0,97.9675,98.2941,97.9675,98.2749,38637.0
2023-05-25 10:40:00,102.3,102.44,102.24,102.44,52978.0,98.2652,98.3997,98.2076,98.3997,52978.0
2023-05-25 10:45:00,102.43,102.47,102.21,102.26,47279.0,98.3901,98.4285,98.1788,98.2268,47279.0
2023-05-25 10:50:00,102.26,102.39,102.22,102.22,34735.0,98.2268,98.3517,98.1884,98.1884,34735.0
2023-05-25 10:55:00,102.24,102.24,102.06,102.2,41082.0,98.2076,98.2076,98.0347,98.1692,41082.0
2023-05-25 11:00:00,102.2,102.28,102.19,102.23,37002.0,98.1692,98.246,98.1596,98.198,37002.0
2023-05-25 11:05:00,102.23,102.34,102.21,102.33,48309.0,98.198,98.3037,98.1788,98.2941,48309.0
2023-05-25 11:10:00,102.33,102.34,102.27,102.28,34666.0,98.2941,98.3037,98.2364,98.246,34666.0
2023-05-25 11:15:00,102.29,102.31,101.97,101.97,83673.0,98.2556,98.2749,97.9483,97.9483,83673.0
2023-05-25 11:20:00,101.94,102.1,101.92,101.99,46994.0,97.9194,98.0731,97.9002,97.9675,46994.0
2023-05-25 11:25:00,102.0,102.03,101.88,102.01,29645.0,97.9771,98.0059,97.8618,97.9867,29645.0
2023-05-25 11:30:00,102.0,102.1,101.9,101.93,62259.0,97.9771,98.0731,97.881,97.9098,62259.0
2023-05-25 11:35:00,101.91,101.91,101.74,101.77,29472.0,97.8906,97.8906,97.7273,97.7561,29472.0
2023-05-25 11:40:00,101.78,101.86,101.7,101.77,48439.0,97.7658,97.8426,97.6889,97.7561,48439.0
2023-05-25 11:45:00,101.77,101.8,101.68,101.74,23949.0,97.7561,97.785,97.6697,97.7273,23949.0
2023-05-25 11:50:00,101.73,101.84,101.67,101.68,50942.0,97.7177,97.8234,97.6601,97.6697,50942.0
2023-05-25 11:55:00,101.67,101.74,101.62,101.73,36110.0,97.6601,97.7273,97.6121,97.7177,36110.0
2023-05-25 12:00:00,101.75,101.83,101.67,101.74,20428.0,97.7369,97.8138,97.6601,97.7273,20428.0
2023-05-25 12:05:00,101.73,101.86,101.69,101.85,17491.0,97.7177,97.8426,97.6793,97.833,17491.0
2023-05-25 12:10:00,101.85,101.99,101.79,101.94,63456.0,97.833,97.9675,97.7754,97.9194,63456.0
2023-05-25 12:15:00,101.94,102.08,101.89,102.05,21879.0,97.9194,98.0539,97.8714,98.0251,21879.0
2023-05-25 12:20:00,102.06,102.06,101.86,101.88,26874.0,98.0347,98.0347,97.8426,97.8618,26874.0
2023-05-25 12:25:00,101.87,101.87,101.71,101.78,27808.0,97.8522,97.8522,97.6985,97.7658,27808.0
2023-05-25 12:30:00,101.78,101.85,101.58,101.58,28752.0,97.7658,97.833,97.5736,97.5736,28752.0
2023-05-25 12:35:00,101.58,101.63,101.54,101.6,19094.0,97.5736,97.6217,97.5352,97.5929,19094.0
2023-05-25 12:40:00,101.6,101.68,101.59,101.64,17414.0,97.5929,97.6697,97.5832,97.6313,17414.0
2023-05-25 12:45:00,101.64,101.69,101.53,101.55,31149.0,97.6313,97.6793,97.5256,97.5448,31149.0
2023-05-25 12:50:00,101.54,101.62,101.53,101.55,17617.0,97.5352,97.6121,97.5256,97.5448,17617.0
2023-05-25 12:55:00,101.55,101.64,101.44,101.45,27440.0,97.5448,97.6313,97.4392,97.4488,27440.0
2023-05-25 13:00:00,101.47,101.49,101.34,101.39,28931.0,97.468,97.4872,97.3431,97.3911,28931.0
2023-05-25 13:05:00,101.38,101.45,101.36,101.37,23326.0,97.3815,97.4488,97.3623,97.3719,23326.0
2023-05-25 13:10:00,101.39,101.53,101.39,101.51,13742.0,97.3911,97.5256,97.3911,97.5064,13742.0
2023-05-25 13:15:00,101.51,101.6,101.5,101.52,21305.0,97.5064,97.5929,97.4968,97.516,21305.0
2023-05-25 13:20:00,101.52,101.54,101.44,101.47,22428.0,97.516,97.5352,97.4392,97.468,22428.0
2023-05-25 13:25:00,101.47,101.64,101.43,101.63,25921.0,97.468,97.6313,97.4296,97.6217,25921.0
2023-05-25 13:30:00,101.64,101.79,101.64,101.73,36583.0,97.6313,97.7754,97.6313,97.7177,36583.0
2023-05-25 13:35:00,101.74,101.85,101.71,101.79,28640.0,97.7273,97.833,97.6985,97.7754,28640.0
2023-05-25 13:40:00,101.79,102.01,101.79,101.89,22152.0,97.7754,97.9867,97.7754,97.8714,22152.0
2023-05-25 13:45:00,101.91,102.01,101.88,101.9,18810.0,97.8906,97.9867,97.8618,97.881,18810.0
2023-05-25 13:50:00,101.89,101.91,101.82,101.86,23680.0,97.8714,97.8906,97.8042,97.8426,23680.0
2023-05-25 13:55:00,101.86,102.08,101.84,102.08,22267.0,97.8426,98.0539,97.8234,98.0539,22267.0
2023-05-25 14:00:00,102.07,102.33,102.0,102.07,49422.0,98.0443,98.2941,97.9771,98.0443,49422.0
2023-05-25 14:05:00,102.06,102.09,101.99,102.04,32013.0,98.0347,98.0635,97.9675,98.0155,32013.0
2023-05-25 14:10:00,102.05,102.13,102.03,102.06,51386.0,98.0251,98.102,98.0059,98.0347,51386.0
2023-05-25 14:15:00,102.05,102.16,102.05,102.12,21831.0,98.0251,98.1308,98.0251,98.0923,21831.0
2023-05-25 14:20:00,102.11,102.12,101.92,101.92,31920.0,98.0827,98.0923,97.9002,97.9002,31920.0
2023-05-25 14:25:00,101.93,102.07,101.91,102.0,28868.0,97.9098,98.0443,97.8906,97.9771,28868.0
2023-05-25 14:30:00,101.99,102.03,101.76,101.79,41489.0,97.9675,98.0059,97.7465,97.7754,41489.0
2023-05-25 14:35:00,101.81,101.82,101.61,101.77,28993.0,97.7946,97.8042,97.6025,97.7561,28993.0
2023-05-25 14:40:00,101.78,101.86,101.76,101.81,23334.0,97.7658,97.8426,97.7465,97.7946,23334.0
2023-05-25 14:45:00,101.8,101.87,101.73,101.75,41278.0,97.785,97.8522,97.7177,97.7369,41278.0
2023-05-25 14:50:00,101.74,101.79,101.7,101.79,20908.0,97.7273,97.7754,97.6889,97.7754,20908.0
2023-05-25 14:55:00,101.78,101.78,101.66,101.73,42787.0,97.7658,97.7658,97.6505,97.7177,42787.0
2023-05-25 15:00:00,101.75,101.82,101.64,101.68,37450.0,97.7369,97.8042,97.6313,97.6697,37450.0
2023-05-25 15:05:00,101.69,101.81,101.68,101.8,42811.0,97.6793,97.7946,97.6697,97.785,42811.0
2023-05-25 15:10:00,101.81,101.85,101.78,101.84,35162.0,97.7946,97.833,97.7658,97.8234,35162.0
2023-05-25 15:15:00,101.84,101.85,101.66,101.72,38675.0,97.8234,97.833,97.6505,97.7081,38675.0
2023-05-25 15:20:00,101.72,101.78,101.63,101.73,41986.0,97.7081,97.7658,97.6217,97.7177,41986.0
2023-05-25 15:25:00,101.74,101.89,101.67,101.84,63879.0,97.7273,97.8714,97.6601,97.8234,63879.0
2023-05-25 15:30:00,101.85,101.87,101.78,101.79,82518.0,97.833,97.8522,97.7658,97.7754,82518.0
2023-05-25 15:35:00,101.79,101.81,101.68,101.75,89421.0,97.7754,97.7946,97.6697,97.7369,89421.0
2023-05-25 15:40:00,101.75,101.9,101.69,101.9,103390.0,97.7369,97.881,97.6793,97.881,103390.0
2023-05-25 15:45:00,101.9,102.01,101.86,101.95,77097.0,97.881,97.9867,97.8426,97.9291,77097.0
2023-05-25 15:50:00,101.94,102.04,101.84,102.02,122313.0,97.9194,98.0155,97.8234,97.9963,122313.0
2023-05-25 15:55:00,102.02,102.24,101.99,102.14,343312.0,97.9963,98.2076,97.9675,98.1116,343312.0
2023-05-26 09:30:00,102.15,102.93,102.03,102.75,141502.0,98.1212,98.8704,98.0059,98.6975,141502.0
2023-05-26 09:35:00,102.75,102.93,102.38,102.9,25820.0,98.6975,98.8704,98.3421,98.8416,25820.0
2023-05-26 09:40:00,102.91,103.27,102.9,103.15,40251.0,98.8512,99.197,98.8416,99.0817,40251.0
2023-05-26 09:45:00,103.14,103.21,102.8,102.85,53677.0,99.0721,99.1394,98.7455,98.7936,53677.0
2023-05-26 09:50:00,102.84,102.85,102.55,102.68,39834.0,98.7839,98.7936,98.5054,98.6303,39834.0
2023-05-26 09:55:00,102.71,102.87,102.61,102.82,21232.0,98.6591,98.8128,98.563,98.7647,21232.0
2023-05-26 10:00:00,102.82,103.04,102.82,102.95,35497.0,98.7647,98.9761,98.7647,98.8896,35497.0
2023-05-26 10:05:00,102.97,103.24,102.97,103.15,60130.0,98.9088,99.1682,98.9088,99.0817,60130.0
2023-05-26 10:10:00,103.14,103.21,103.06,103.12,26063.0,99.0721,99.1394,98.9953,99.0529,26063.0
2023-05-26 10:15:00,103.13,103.19,103.02,103.05,28378.0,99.0625,99.1201,98.9568,98.9857,28378.0
2023-05-26 10:20:00,103.05,103.2,102.95,103.18,24226.0,98.9857,99.1297,98.8896,99.1105,24226.0
2023-05-26 10:25:00,103.19,103.44,103.18,103.42,33893.0,99.1201,99.3603,99.1105,99.3411,33893.0
2023-05-26 10:30:00,103.43,103.45,103.24,103.24,29245.0,99.3507,99.3699,99.1682,99.1682,29245.0
2023-05-26 10:35:00,103.24,103.26,103.05,103.1,28664.0,99.1682,99.1874,98.9857,99.0337,28664.0
2023-05-26 10:40:00,103.1,103.23,102.99,103.02,23432.0,99.0337,99.1586,98.928,98.9568,23432.0
2023-05-26 10:45:00,103.02,103.08,102.92,103.08,19877.0,98.9568,99.0145,98.8608,99.0145,19877.0
2023-05-26 10:50:00,103.08,103.12,102.95,103.09,34151.0,99.0145,99.0529,98.8896,99.0241,34151.0
2023-05-26 10:55:00,103.07,103.28,103.07,103.28,21096.0,99.0049,99.2066,99.0049,99.2066,21096.0
2023-05-26 11:00:00,103.29,103.35,103.19,103.19,31491.0,99.2162,99.2738,99.1201,99.1201,31491.0
2023-05-26 11:05:00,103.2,103.21,103.03,103.05,20540.0,99.1297,99.1394,98.9665,98.9857,20540.0
2023-05-26 11:10:00,103.05,103.09,102.94,103.09,20970.0,98.9857,99.0241,98.88,99.0241,20970.0
2023-05-26 11:15:00,103.1,103.31,103.1,103.3,23137.0,99.0337,99.2354,99.0337,99.2258,23137.0
2023-05-26 11:20:00,103.3,103.32,103.02,103.1,32342.0,99.2258,99.245,98.9568,99.0337,32342.0
2023-05-26 11:25:00,103.08,103.11,102.98,103.0,23174.0,99.0145,99.0433,98.9184,98.9376,23174.0
2023-05-26 11:30:00,103.01,103.12,102.98,103.02,21039.0,98.9472,99.0529,98.9184,98.9568,21039.0
2023-05-26 11:35:00,103.01,103.04,102.95,102.99,15022.0,98.9472,98.9761,98.8896,98.928,15022.0
2023-05-26 11:40:00,103.0,103.12,102.95,102.99,24735.0,98.9376,99.0529,98.8896,98.928,24735.0
2023-05-26 11:45:00,103.01,103.04,102.94,102.99,16998.0,98.9472,98.9761,98.88,98.928,16998.0
2023-05-26 11:50:00,103.01,103.06,102.96,102.99,16160.0,98.9472,98.9953,98.8992,98.928,16160.0
2023-05-26 11:55:00,102.97,103.05,102.96,103.01,17446.0,98.9088,98.9857,98.8992,98.9472,17446.0
2023-05-26 12:00:00,103.01,103.03,102.89,102.95,27251.0,98.9472,98.9665,98.832,98.8896,27251.0
2023-05-26 12:05:00,102.95,103.02,102.92,102.97,13339.0,98.8896,98.9568,98.8608,98.9088,13339.0
2023-05-26 12:10:00,102.97,102.98,102.92,102.96,9074.0,98.9088,98.9184,98.8608,98.8992,9074.0
2023-05-26 12:15:00,102.97,103.04,102.91,103.03,17035.0,98.9088,98.9761,98.8512,98.9665,17035.0
2023-05-26 12:20:00,103.02,103.1,103.01,103.06,9634.0,98.9568,99.0337,98.9472,98.9953,9634.0
2023-05-26 12:25:00,103.06,103.1,103.0,103.07,24763.0,98.9953,99.0337,98.9376,99.0049,24763.0
2023-05-26 12:30:00,103.07,103.16,103.04,103.1,25742.0,99.0049,99.0913,98.9761,99.0337,25742.0
2023-05-26 12:35:00,103.12,103.16,103.11,103.13,10143.0,99.0529,99.0913,99.0433,99.0625,10143.0
2023-05-26 12:40:00,103.12,103.15,103.03,103.03,10069.0,99.0529,99.0817,98.9665,98.9665,10069.0
2023-05-26 12:45:00,103.05,103.17,103.05,103.14,24210.0,98.9857,99.1009,98.9857,99.0721,24210.0
2023-05-26 12:50:00,103.16,103.2,103.11,103.14,15021.0,99.0913,99.1297,99.0433,99.0721,15021.0
2023-05-26 12:55:00,103.12,103.13,103.07,103.09,12538.0,99.0529,99.0625,99.0049,99.0241,12538.0
2023-05-26 13:00:00,103.1,103.18,103.1,103.11,13310.0,99.0337,99.1105,99.0337,99.0433,13310.0
2023-05-26 13:05:00,103.11,103.11,103.01,103.02,12959.0,99.0433,99.0433,98.9472,98.9568,12959.0
2023-05-26 13:10:00,103.01,103.02,102.9,102.91,14117.0,98.9472,98.9568,98.8416,98.8512,14117.0
2023-05-26 13:15:00,102.9,102.91,102.76,102.81,19957.0,98.8416,98.8512,98.7071,98.7551,19957.0
2023-05-26 13:20:00,102.81,102.96,102.78,102.84,83647.0,98.7551,98.8992,98.7263,98.7839,83647.0
2023-05-26 13:25:00,102.85,102.94,102.83,102.86,29601.0,98.7936,98.88,98.7743,98.8032,29601.0
2023-05-26 13:30:00,102.87,102.9,102.83,102.9,8678.0,98.8128,98.8416,98.7743,98.8416,8678.0
2023-05-26 13:35:00,102.89,102.89,102.74,102.77,13655.0,98.832,98.832,98.6879,98.7167,13655.0
2023-05-26 13:40:00,102.77,102.78,102.72,102.75,13943.0,98.7167,98.7263,98.6687,98.6975,13943.0
2023-05-26 13:45:00,102.75,102.82,102.75,102.82,9670.0,98.6975,98.7647,98.6975,98.7647,9670.0
2023-05-26 13:50:00,102.8,102.86,102.75,102.77,21289.0,98.7455,98.8032,98.6975,98.7167,21289.0
2023-05-26 13:55:00,102.77,102.83,102.77,102.79,11253.0,98.7167,98.7743,98.7167,98.7359,11253.0
2023-05-26 14:00:00,102.82,102.85,102.71,102.72,17149.0,98.7647,98.7936,98.6591,98.6687,17149.0
2023-05-26 14:05:00,102.72,102.74,102.63,102.66,27014.0,98.6687,98.6879,98.5822,98.611,27014.0
2023-05-26 14:10:00,102.67,102.71,102.64,102.64,16945.0,98.6207,98.6591,98.5918,98.5918,16945.0
2023-05-26 14:15:00,102.65,102.74,102.64,102.72,9119.0,98.6014,98.6879,98.5918,98.6687,9119.0
2023-05-26 14:20:00,102.73,102.78,102.7,102.75,18313.0,98.6783,98.7263,98.6495,98.6975,18313.0
2023-05-26 14:25:00,102.75,102.84,102.73,102.8,16150.0,98.6975,98.7839,98.6783,98.7455,16150.0
2023-05-26 14:30:00,102.79,102.89,102.79,102.88,8610.0,98.7359,98.832,98.7359,98.8224,8610.0
2023-05-26 14:35:00,102.9,102.94,102.84,102.86,53607.0,98.8416,98.88,98.7839,98.8032,53607.0
2023-05-26 14:40:00,102.85,102.86,102.8,102.83,15340.0,98.7936,98.8032,98.7455,98.7743,15340.0
2023-05-26 14:45:00,102.84,102.88,102.83,102.85,17989.0,98.7839,98.8224,98.7743,98.7936,17989.0
2023-05-26 14:50:00,102.86,102.87,102.76,102.76,20085.0,98.8032,98.8128,98.7071,98.7071,20085.0
2023-05-26 14:55:00,102.77,102.78,102.66,102.68,19663.0,98.7167,98.7263,98.611,98.6303,19663.0
2023-05-26 15:00:00,102.68,102.79,102.66,102.78,18485.0,98.6303,98.7359,98.611,98.7263,18485.0
2023-05-26 15:05:00,102.77,102.84,102.77,102.83,17817.0,98.7167,98.7839,98.7167,98.7743,17817.0
2023-05-26 15:10:00,102.84,102.86,102.72,102.75,12595.0,98.7839,98.8032,98.6687,98.6975,12595.0
2023-05-26 15:15:00,102.77,102.87,102.77,102.84,23816.0,98.7167,98.8128,98.7167,98.7839,23816.0
2023-05-26 15:20:00,102.84,102.9,102.81,102.82,29353.0,98.7839,98.8416,98.7551,98.7647,29353.0
2023-05-26 15:25:00,102.82,102.87,102.77,102.77,19429.0,98.7647,98.8128,98.7167,98.7167,19429.0
2023-05-26 15:30:00,102.77,102.82,102.74,102.8,21679.0,98.7167,98.7647,98.6879,98.7455,21679.0
2023-05-26 15:35:00,102.8,102.8,102.7,102.76,34306.0,98.7455,98.7455,98.6495,98.7071,34306.0
2023-05-26 15:40:00,102.76,102.84,102.72,102.72,32893.0,98.7071,98.7839,98.6687,98.6687,32893.0
2023-05-26 15:45:00,102.71,102.8,102.68,102.74,46908.0,98.6591,98.7455,98.6303,98.6879,46908.0
2023-05-26 15:50:00,102.72,102.77,102.61,102.75,70590.0,98.6687,98.7167,98.563,98.6975,70590.0
2023-05-26 15:55:00,102.75,102.92,102.74,102.86,262522.0,98.6975,98.8608,98.6879,98.8032,262522.0
2023-05-30 09:30:00,102.25,102.41,101.91,102.2,127598.0,98.2172,98.3709,97.8906,98.1692,127598.0
2023-05-30 09:35:00,102.19,102.2,101.76,101.79,52772.0,98.1596,98.1692,97.7465,97.7754,52772.0
2023-05-30 09:40:00,101.75,102.12,101.72,102.08,57135.0,97.7369,98.0923,97.7081,98.0539,57135.0
2023-05-30 09:45:00,102.08,102.43,102.08,102.35,58411.0,98.0539,98.3901,98.0539,98.3133,58411.0
2023-05-30 09:50:00,102.35,102.44,102.18,102.18,37392.0,98.3133,98.3997,98.15,98.15,37392.0
2023-05-30 09:55:00,102.2,102.44,102.2,102.28,21603.0,98.1692,98.3997,98.1692,98.246,21603.0
2023-05-30 10:00:00,102.28,102.33,102.22,102.31,28640.0,98.246,98.2941,98.1884,98.2749,28640.0
2023-05-30 10:05:00,102.28,102.44,102.23,102.42,44941.0,98.246,98.3997,98.198,98.3805,44941.0
2023-05-30 10:10:00,102.42,102.48,102.35,102.41,43547.0,98.3805,98.4381,98.3133,98.3709,43547.0
2023-05-30 10:15:00,102.43,102.52,102.35,102.4,61270.0,98.3901,98.4766,98.3133,98.3613,61270.0
2023-05-30 10:20:00,102.41,102.41,102.28,102.38,36340.0,98.3709,98.3709,98.246,98.3421,36340.0
2023-05-30 10:25:00,102.38,102.52,102.35,102.47,42965.0,98.3421,98.4766,98.3133,98.4285,42965.0
2023-05-30 10:30:00,102.47,102.5,102.34,102.38,71399.0,98.4285,98.4574,98.3037,98.3421,71399.0
2023-05-30 10:35:00,102.39,102.4,102.29,102.3,22303.0,98.3517,98.3613,98.2556,98.2652,22303.0
2023-05-30 10:40:00,102.3,102.4,102.3,102.34,29842.0,98.2652,98.3613,98.2652,98.3037,29842.0
2023-05-30 10:45:00,102.3,102.32,102.09,102.14,23087.0,98.2652,98.2845,98.0635,98.1116,23087.0
2023-05-30 10:50:00,102.14,102.16,102.03,102.06,26308.0,98.1116,98.1308,98.0059,98.0347,26308.0
2023-05-30 10:55:00,102.07,102.1,102.04,102.07,24214.0,98.0443,98.0731,98.0155,98.0443,24214.0
2023-05-30 11:00:00,102.06,102.11,101.99,102.0,26324.0,98.0347,98.0827,97.9675,97.9771,26324.0
2023-05-30 11:05:00,102.0,102.0,101.85,101.98,28389.0,97.9771,97.9771,97.833,97.9579,28389.0
2023-05-30 11:10:00,101.97,101.98,101.78,101.82,23256.0,97.9483,97.9579,97.7658,97.8042,23256.0
2023-05-30 11:15:00,101.81,101.91,101.74,101.89,25832.0,97.7946,97.8906,97.7273,97.8714,25832.0
2023-05-30 11:20:00,101.88,101.88,101.72,101.84,22709.0,97.8618,97.8618,97.7081,97.8234,22709.0
2023-05-30 11:25:00,101.83,101.93,101.83,101.93,37815.0,97.8138,97.9098,97.8138,97.9098,37815.0
2023-05-30 11:30:00,101.94,101.96,101.84,101.86,29362.0,97.9194,97.9387,97.8234,97.8426,29362.0
2023-05-30 11:35:00,101.87,102.04,101.86,101.99,20891.0,97.8522,98.0155,97.8426,97.9675,20891.0
2023-05-30 11:40:00,102.0,102.02,101.94,101.95,18709.0,97.9771,97.9963,97.9194,97.9291,18709.0
2023-05-30 11:45:00,101.94,102.0,101.91,102.0,23634.0,97.9194,97.9771,97.8906,97.9771,23634.0
2023-05-30 11:50:00,101.99,102.0,101.93,101.96,24163.0,97.9675,97.9771,97.9098,97.9387,24163.0
2023-05-30 11:55:00,101.96,102.11,101.96,102.1,22557.0,97.9387,98.0827,97.9387,98.0731,22557.0
2023-05-30 12:00:00,102.1,102.13,102.04,102.05,17119.0,98.0731,98.102,98.0155,98.0251,17119.0
2023-05-30 12:05:00,102.05,102.08,102.0,102.01,19950.0,98.0251,98.0539,97.9771,97.9867,19950.0
2023-05-30 12:10:00,102.01,102.07,101.98,102.02,15463.0,97.9867,98.0443,97.9579,97.9963,15463.0
2023-05-30 12:15:00,102.02,102.11,102.01,102.09,15306.0,97.9963,98.0827,97.9867,98.0635,15306.0
2023-05-30 12:20:00,102.11,102.15,102.09,102.15,13202.0,98.0827,98.1212,98.0635,98.1212,13202.0
2023-05-30 12:25:00,102.17,102.2,102.07,102.13,22419.0,98.1404,98.1692,98.0443,98.102,22419.0
2023-05-30 12:30:00,102.12,102.15,102.08,102.13,22168.0,98.0923,98.1212,98.0539,98.102,22168.0
2023-05-30 12:35:00,102.12,102.14,101.94,101.94,23248.0,98.0923,98.1116,97.9194,97.9194,23248.0
2023-05-30 12:40:00,101.94,101.96,101.87,101.9,21069.0,97.9194,97.9387,97.8522,97.881,21069.0
2023-05-30 12:45:00,101.89,101.95,101.86,101.94,16459.0,97.8714,97.9291,97.8426,97.9194,16459.0
2023-05-30 12:50:00,101.94,102.17,101.94,102.15,18689.0,97.9194,98.1404,97.9194,98.1212,18689.0
2023-05-30 12:55:00,102.14,102.15,102.01,102.02,14800.0,98.1116,98.1212,97.9867,97.9963,14800.0
2023-05-30 13:00:00,102.01,102.02,101.89,101.9,30233.0,97.9867,97.9963,97.8714,97.881,30233.0
2023-05-30 13:05:00,101.89,101.95,101.88,101.88,21534.0,97.8714,97.9291,97.8618,97.8618,21534.0
2023-05-30 13:10:00,101.86,101.93,101.82,101.86,37002.0,97.8426,97.9098,97.8042,97.8426,37002.0
2023-05-30 13:15:00,101.88,101.88,101.82,101.82,20606.0,97.8618,97.8618,97.8042,97.8042,20606.0
2023-05-30 13:20:00,101.81,101.87,101.75,101.79,31860.0,97.7946,97.8522,97.7369,97.7754,31860.0
2023-05-30 13:25:00,101.79,101.79,101.63,101.66,20620.0,97.7754,97.7754,97.6217,97.6505,20620.0
2023-05-30 13:30:00,101.65,101.76,101.61,101.71,25708.0,97.6409,97.7465,97.6025,97.6985,25708.0
2023-05-30 13:35:00,101.72,101.74,101.69,101.71,14090.0,97.7081,97.7273,97.6793,97.6985,14090.0
2023-05-30 13:40:00,101.71,101.85,101.71,101.84,18933.0,97.6985,97.833,97.6985,97.8234,18933.0
2023-05-30 13:45:00,101.83,101.89,101.83,101.88,15960.0,97.8138,97.8714,97.8138,97.8618,15960.0
2023-05-30 13:50:00,101.88,101.9,101.8,101.81,14437.0,97.8618,97.881,97.785,97.7946,14437.0
2023-05-30 13:55:00,101.8,101.81,101.7,101.73,16781.0,97.785,97.7946,97.6889,97.7177,16781.0
2023-05-30 14:00:00,101.73,101.79,101.71,101.71,20923.0,97.7177,97.7754,97.6985,97.6985,20923.0
2023-05-30 14:05:00,101.72,101.79,101.71,101.74,16088.0,97.7081,97.7754,97.6985,97.7273,16088.0
2023-05-30 14:10:00,101.73,101.77,101.68,101.76,18604.0,97.7177,97.7561,97.6697,97.7465,18604.0
2023-05-30 14:15:00,101.75,101.84,101.75,101.84,18120.0,97.7369,97.8234,97.7369,97.8234,18120.0
2023-05-30 14:20:00,101.83,101.95,101.82,101.89,35997.0,97.8138,97.9291,97.8042,97.8714,35997.0
2023-05-30 14:25:00,101.89,101.91,101.85,101.85,25967.0,97.8714,97.8906,97.833,97.833,25967.0
2023-05-30 14:30:00,101.85,101.93,101.83,101.92,23877.0,97.833,97.9098,97.8138,97.9002,23877.0
2023-05-30 14:35:00,101.92,102.0,101.92,102.0,23908.0,97.9002,97.9771,97.9002,97.9771,23908.0
2023-05-30 14:40:00,102.0,102.02,101.97,102.0,25410.0,97.9771,97.9963,97.9483,97.9771,25410.0
2023-05-30 14:45:00,102.0,102.01,101.76,101.78,32045.0,97.9771,97.9867,97.7465,97.7658,32045.0
2023-05-30 14:50:00,101.78,101.86,101.68,101.86,18708.0,97.7658,97.8426,97.6697,97.8426,18708.0
2023-05-30 14:55:00,101.86,101.92,101.8,101.8,35368.0,97.8426,97.9002,97.785,97.785,35368.0
2023-05-30 15:00:00,101.79,101.79,101.7,101.75,15070.0,97.7754,97.7754,97.6889,97.7369,15070.0
2023-05-30 15:05:00,101.76,101.78,101.7,101.76,23965.0,97.7465,97.7658,97.6889,97.7465,23965.0
2023-05-30 15:10:00,101.75,101.75,101.62,101.69,24514.0,97.7369,97.7369,97.6121,97.6793,24514.0
2023-05-30 15:15:00,101.69,101.77,101.64,101.77,23894.0,97.6793,97.7561,97.6313,97.7561,23894.0
2023-05-30 15:20:00,101.77,101.79,101.7,101.74,75274.0,97.7561,97.7754,97.6889,97.7273,75274.0
2023-05-30 15:25:00,101.74,101.8,101.71,101.73,33697.0,97.7273,97.785,97.6985,97.7177,33697.0
2023-05-30 15:30:00,101.73,101.79,101.66,101.77,44942.0,97.7177,97.7754,97.6505,97.7561,44942.0
2023-05-30 15:35:00,101.77,101.85,101.7,101.8,83999.0,97.7561,97.833,97.6889,97.785,83999.0
2023-05-30 15:40:00,101.79,101.87,101.77,101.84,36266.0,97.7754,97.8522,97.7561,97.8234,36266.0
2023-05-30 15:45:00,101.84,101.95,101.8,101.92,83296.0,97.8234,97.9291,97.785,97.9002,83296.0
2023-05-30 15:50:00,101.94,101.96,101.57,101.6,154530.0,97.9194,97.9387,97.564,97.5929,154530.0
2023-05-30 15:55:00,101.61,101.86,101.6,101.73,275303.0,97.6025,97.8426,97.5929,97.7177,275303.0
2023-05-31 09:30:00,101.5,101.64,101.31,101.37,95480.0,97.4968,97.6313,97.3143,97.3719,95480.0
2023-05-31 09:35:00,101.35,101.41,100.78,100.86,51657.0,97.3527,97.4103,96.8052,96.882,51657.0
2023-05-31 09:40:00,100.88,101.39,100.81,101.31,15058.0,96.9013,97.3911,96.834,97.3143,15058.0
2023-05-31 09:45:00,101.31,101.44,100.97,101.05,32202.0,97.3143,97.4392,96.9877,97.0645,32202.0
2023-05-31 09:50:00,101.05,101.21,101.04,101.18,21359.0,97.0645,97.2182,97.0549,97.1894,21359.0
2023-05-31 09:55:00,101.19,101.19,100.96,100.98,34507.0,97.199,97.199,96.9781,96.9973,34507.0
2023-05-31 10:00:00,100.99,101.2,100.92,101.09,20809.0,97.0069,97.2086,96.9397,97.103,20809.0
2023-05-31 10:05:00,101.09,101.19,101.03,101.04,22713.0,97.103,97.199,97.0453,97.0549,22713.0
2023-05-31 10:10:00,100.99,100.99,100.84,100.87,23145.0,97.0069,97.0069,96.8628,96.8916,23145.0
2023-05-31 10:15:00,100.85,100.99,100.76,100.96,20462.0,96.8724,97.0069,96.786,96.9781,20462.0
2023-05-31 10:20:00,100.95,100.98,100.85,100.85,17703.0,96.9685,96.9973,96.8724,96.8724,17703.0
2023-05-31 10:25:00,100.85,100.91,100.78,100.79,33263.0,96.8724,96.9301,96.8052,96.8148,33263.0
2023-05-31 10:30:00,100.78,100.8,100.52,100.54,49979.0,96.8052,96.8244,96.5555,96.5747,49979.0
2023-05-31 10:35:00,100.54,100.57,100.37,100.45,36483.0,96.5747,96.6035,96.4114,96.4882,36483.0
2023-05-31 10:40:00,100.46,100.58,100.38,100.56,23503.0,96.4978,96.6131,96.421,96.5939,23503.0
2023-05-31 10:45:00,100.58,100.66,100.47,100.52,17152.0,96.6131,96.6899,96.5074,96.5555,17152.0
2023-05-31 10:50:00,100.52,100.66,100.48,100.61,23960.0,96.5555,96.6899,96.517,96.6419,23960.0
2023-05-31 10:55:00,100.56,100.74,100.54,100.67,37877.0,96.5939,96.7668,96.5747,96.6995,37877.0
2023-05-31 11:00:00,100.66,100.82,100.65,100.82,22123.0,96.6899,96.8436,96.6803,96.8436,22123.0
2023-05-31 11:05:00,100.8,100.89,100.7,100.85,22070.0,96.8244,96.9109,96.7284,96.8724,22070.0
2023-05-31 11:10:00,100.83,100.97,100.81,100.97,16415.0,96.8532,96.9877,96.834,96.9877,16415.0
2023-05-31 11:15:00,100.97,101.03,100.93,101.02,17900.0,96.9877,97.0453,96.9493,97.0357,17900.0
2023-05-31 11:20:00,101.02,101.05,100.9,100.91,16344.0,97.0357,97.0645,96.9205,96.9301,16344.0
2023-05-31 11:25:00,100.92,100.99,100.9,100.91,15263.0,96.9397,97.0069,96.9205,96.9301,15263.0
2023-05-31 11:30:00,100.89,100.97,100.83,100.92,15841.0,96.9109,96.9877,96.8532,96.9397,15841.0
2023-05-31 11:35:00,100.92,100.99,100.9,100.95,9672.0,96.9397,97.0069,96.9205,96.9685,9672.0
2023-05-31 11:40:00,100.95,101.05,100.92,101.04,11122.0,96.9685,97.0645,96.9397,97.0549,11122.0
2023-05-31 11:45:00,101.04,101.07,101.0,101.06,19964.0,97.0549,97.0838,97.0165,97.0742,19964.0
2023-05-31 11:50:00,101.03,101.04,100.95,101.03,21836.0,97.0453,97.0549,96.9685,97.0453,21836.0
2023-05-31 11:55:00,101.04,101.04,100.89,100.93,12870.0,97.0549,97.0549,96.9109,96.9493,12870.0
2023-05-31 12:00:00,100.93,101.01,100.87,101.01,10086.0,96.9493,97.0261,96.8916,97.0261,10086.0
2023-05-31 12:05:00,101.03,101.09,100.98,101.09,12095.0,97.0453,97.103,96.9973,97.103,12095.0
2023-05-31 12:10:00,101.09,101.12,100.99,101.02,11085.0,97.103,97.1318,97.0069,97.0357,11085.0
2023-05-31 12:15:00,101.04,101.13,101.04,101.1,9066.0,97.0549,97.1414,97.0549,97.1126,9066.0
2023-05-31 12:20:00,101.1,101.19,101.06,101.19,18672.0,97.1126,97.199,97.0742,97.199,18672.0
2023-05-31 12:25:00,101.18,101.27,101.15,101.26,12523.0,97.1894,97.2759,97.1606,97.2663,12523.0
2023-05-31 12:30:00,101.25,101.28,101.21,101.26,10849.0,97.2567,97.2855,97.2182,97.2663,10849.0
2023-05-31 12:35:00,101.26,101.27,101.18,101.21,9622.0,97.2663,97.2759,97.1894,97.2182,9622.0
2023-05-31 12:40:00,101.22,101.32,101.21,101.29,9826.0,97.2278,97.3239,97.2182,97.2951,9826.0
2023-05-31 12:45:00,101.29,101.37,101.25,101.3,19659.0,97.2951,97.3719,97.2567,97.3047,19659.0
2023-05-31 12:50:00,101.29,101.29,101.15,101.17,14784.0,97.2951,97.2951,97.1606,97.1798,14784.0
2023-05-31 12:55:00,101.16,101.19,101.13,101.16,10295.0,97.1702,97.199,97.1414,97.1702,10295.0
2023-05-31 13:00:00,101.17,101.2,101.09,101.14,7989.0,97.1798,97.2086,97.103,97.151,7989.0
2023-05-31 13:05:00,101.15,101.2,101.14,101.16,11299.0,97.1606,97.2086,97.151,97.1702,11299.0
2023-05-31 13:10:00,101.16,101.17,101.08,101.09,11768.0,97.1702,97.1798,97.0934,97.103,11768.0
2023-05-31 13:15:00,101.09,101.17,101.08,101.16,16967.0,97.103,97.1798,97.0934,97.1702,16967.0
2023-05-31 13:20:00,101.16,101.22,101.15,101.15,18922.0,97.1702,97.2278,97.1606,97.1606,18922.0
2023-05-31 13:25:00,101.16,101.18,101.07,101.13,12762.0,97.1702,97.1894,97.0838,97.1414,12762.0
2023-05-31 13:30:00,101.15,101.16,101.09,101.13,12634.0,97.1606,97.1702,97.103,97.1414,12634.0
2023-05-31 13:35:00,101.13,101.16,100.96,101.05,25113.0,97.1414,97.1702,96.9781,97.0645,25113.0
2023-05-31 13:40:00,101.06,101.25,101.06,101.22,12354.0,97.0742,97.2567,97.0742,97.2278,12354.0
2023-05-31 13:45:00,101.22,101.25,101.08,101.2,15434.0,97.2278,97.2567,97.0934,97.2086,15434.0
2023-05-31 13:50:00,101.21,101.29,101.2,101.26,9370.0,97.2182,97.2951,97.2086,97.2663,9370.0
2023-05-31 13:55:00,101.27,101.32,101.24,101.24,13517.0,97.2759,97.3239,97.2471,97.2471,13517.0
2023-05-31 14:00:00,101.26,101.36,101.24,101.36,17478.0,97.2663,97.3623,97.2471,97.3623,17478.0
2023-05-31 14:05:00,101.38,101.45,101.38,101.44,12199.0,97.3815,97.4488,97.3815,97.4392,12199.0
2023-05-31 14:10:00,101.45,101.51,101.42,101.51,16777.0,97.4488,97.5064,97.42,97.5064,16777.0
2023-05-31 14:15:00,101.5,101.65,101.46,101.65,29567.0,97.4968,97.6409,97.4584,97.6409,29567.0
2023-05-31 14:20:00,101.66,101.73,101.6,101.73,20726.0,97.6505,97.7177,97.5929,97.7177,20726.0
2023-05-31 14:25:00,101.73,101.81,101.7,101.75,13819.0,97.7177,97.7946,97.6889,97.7369,13819.0
2023-05-31 14:30:00,101.76,101.77,101.62,101.63,16810.0,97.7465,97.7561,97.6121,97.6217,16810.0
2023-05-31 14:35:00,101.63,101.66,101.61,101.63,19855.0,97.6217,97.6505,97.6025,97.6217,19855.0
2023-05-31 14:40:00,101.64,101.74,101.63,101.71,18415.0,97.6313,97.7273,97.6217,97.6985,18415.0
2023-05-31 14:45:00,101.72,101.76,101.69,101.76,16678.0,97.7081,97.7465,97.6793,97.7465,16678.0
2023-05-31 14:50:00,101.77,101.77,101.6,101.72,17275.0,97.7561,97.7561,97.5929,97.7081,17275.0
2023-05-31 14:55:00,101.73,101.74,101.66,101.71,22146.0,97.7177,97.7273,97.6505,97.6985,22146.0
2023-05-31 15:00:00,101.72,101.8,101.72,101.8,14621.0,97.7081,97.785,97.7081,97.785,14621.0
2023-05-31 15:05:00,101.82,101.89,101.76,101.86,36252.0,97.8042,97.8714,97.7465,97.8426,36252.0
2023-05-31 15:10:00,101.86,101.94,101.83,101.94,12334.0,97.8426,97.9194,97.8138,97.9194,12334.0
2023-05-31 15:15:00,101.94,101.97,101.86,101.88,32508.0,97.9194,97.9483,97.8426,97.8618,32508.0
2023-05-31 15:20:00,101.87,101.95,101.85,101.92,29506.0,97.8522,97.9291,97.833,97.9002,29506.0
2023-05-31 15:25:00,101.91,101.93,101.81,101.92,27541.0,97.8906,97.9098,97.7946,97.9002,27541.0
2023-05-31 15:30:00,101.91,102.02,101.85,101.98,49922.0,97.8906,97.9963,97.833,97.9579,49922.0
2023-05-31 15:35:00,101.98,102.02,101.94,101.98,40526.0,97.9579,97.9963,97.9194,97.9579,40526.0
2023-05-31 15:40:00,101.99,102.27,101.98,102.24,76449.0,97.9675,98.2364,97.9579,98.2076,76449.0
2023-05-31 15:45:00,102.25,102.25,102.0,102.03,173322.0,98.2172,98.2172,97.9771,98.0059,173322.0
2023-05-31 15:50:00,102.03,102.11,101.79,101.87,150906.0,98.0059,98.0827,97.7754,97.8522,150906.0
2023-05-31 15:55:00,101.87,102.06,101.81,102.05,469912.0,97.8522,98.0347,97.7946,98.0251,469912.0
2023-06-01 09:30:00,101.91,101.91,101.48,101.62,170459.0,97.8906,97.8906,97.4776,97.6121,170459.0
2023-06-01 09:35:00,101.65,101.75,101.16,101.23,27802.0,97.6409,97.7369,97.1702,97.2374,27802.0
2023-06-01 09:40:00,101.22,101.44,100.91,101.24,23495.0,97.2278,97.4392,96.9301,97.2471,23495.0
2023-06-01 09:45:00,101.25,101.39,101.16,101.33,26289.0,97.2567,97.3911,97.1702,97.3335,26289.0
2023-06-01 09:50:00,101.34,101.57,101.34,101.45,25968.0,97.3431,97.564,97.3431,97.4488,25968.0
2023-06-01 09:55:00,101.46,101.5,101.28,101.39,38070.0,97.4584,97.4968,97.2855,97.3911,38070.0
2023-06-01 10:00:00,101.39,101.44,101.27,101.4,34201.0,97.3911,97.4392,97.2759,97.4007,34201.0
2023-06-01 10:05:00,101.38,101.52,101.33,101.51,60468.0,97.3815,97.516,97.3335,97.5064,60468.0
2023-06-01 10:10:00,101.52,101.82,101.51,101.72,149931.0,97.516,97.8042,97.5064,97.7081,149931.0
2023-06-01 10:15:00,101.72,101.89,101.66,101.7,17733.0,97.7081,97.8714,97.6505,97.6889,17733.0
2023-06-01 10:20:00,101.68,101.69,101.57,101.59,17863.0,97.6697,97.6793,97.564,97.5832,17863.0
2023-06-01 10:25:00,101.61,101.78,101.59,101.75,28253.0,97.6025,97.7658,97.5832,97.7369,28253.0
2023-06-01 10:30:00,101.76,101.99,101.76,101.91,22667.0,97.7465,97.9675,97.7465,97.8906,22667.0
2023-06-01 10:35:00,101.9,101.99,101.87,101.94,17408.0,97.881,97.9675,97.8522,97.9194,17408.0
2023-06-01 10:40:00,101.96,102.04,101.89,102.02,22626.0,97.9387,98.0155,97.8714,97.9963,22626.0
2023-06-01 10:45:00,102.03,102.11,101.76,101.82,24111.0,98.0059,98.0827,97.7465,97.8042,24111.0
2023-06-01 10:50:00,101.82,101.97,101.82,101.95,69503.0,97.8042,97.9483,97.8042,97.9291,69503.0
2023-06-01 10:55:00,101.95,101.98,101.83,101.87,24011.0,97.9291,97.9579,97.8138,97.8522,24011.0
2023-06-01 11:00:00,101.88,102.02,101.83,102.01,26065.0,97.8618,97.9963,97.8138,97.9867,26065.0
2023-06-01 11:05:00,102.01,102.02,101.9,101.96,30056.0,97.9867,97.9963,97.881,97.9387,30056.0
2023-06-01 11:10:00,101.97,102.0,101.9,101.97,16837.0,97.9483,97.9771,97.881,97.9483,16837.0
2023-06-01 11:15:00,101.97,102.14,101.95,102.09,18904.0,97.9483,98.1116,97.9291,98.0635,18904.0
2023-06-01 11:20:00,102.09,102.09,101.98,102.06,20113.0,98.0635,98.0635,97.9579,98.0347,20113.0
2023-06-01 11:25:00,102.06,102.1,102.01,102.08,16095.0,98.0347,98.0731,97.9867,98.0539,16095.0
2023-06-01 11:30:00,102.09,102.18,102.06,102.16,18822.0,98.0635,98.15,98.0347,98.1308,18822.0
2023-06-01 11:35:00,102.18,102.21,102.01,102.12,18292.0,98.15,98.1788,97.9867,98.0923,18292.0
2023-06-01 11:40:00,102.13,102.28,102.13,102.26,13831.0,98.102,98.246,98.102,98.2268,13831.0
2023-06-01 11:45:00,102.25,102.35,102.25,102.29,21920.0,98.2172,98.3133,98.2172,98.2556,21920.0
2023-06-01 11:50:00,102.29,102.33,102.26,102.28,14443.0,98.2556,98.2941,98.2268,98.246,14443.0
2023-06-01 11:55:00,102.29,102.31,102.22,102.25,14041.0,98.2556,98.2749,98.1884,98.2172,14041.0
2023-06-01 12:00:00,102.25,102.31,102.2,102.21,16352.0,98.2172,98.2749,98.1692,98.1788,16352.0
2023-06-01 12:05:00,102.2,102.21,102.14,102.17,11304.0,98.1692,98.1788,98.1116,98.1404,11304.0
2023-06-01 12:10:00,102.17,102.19,102.11,102.18,12644.0,98.1404,98.1596,98.0827,98.15,12644.0
2023-06-01 12:15:00,102.19,102.22,102.11,102.2,18620.0,98.1596,98.1884,98.0827,98.1692,18620.0
2023-06-01 12:20:00,102.21,102.3,102.15,102.17,22098.0,98.1788,98.2652,98.1212,98.1404,22098.0
2023-06-01 12:25:00,102.17,102.25,102.12,102.25,13800.0,98.1404,98.2172,98.0923,98.2172,13800.0
2023-06-01 12:30:00,102.27,102.29,102.21,102.24,11347.0,98.2364,98.2556,98.1788,98.2076,11347.0
2023-06-01 12:35:00,102.25,102.27,102.15,102.17,14206.0,98.2172,98.2364,98.1212,98.1404,14206.0
2023-06-01 12:40:00,102.18,102.2,102.14,102.15,20909.0,98.15,98.1692,98.1116,98.1212,20909.0
2023-06-01 12:45:00,102.15,102.2,102.14,102.19,18913.0,98.1212,98.1692,98.1116,98.1596,18913.0
2023-06-01 12:50:00,102.2,102.23,102.14,102.2,16949.0,98.1692,98.198,98.1116,98.1692,16949.0
2023-06-01 12:55:00,102.19,102.26,102.18,102.22,17656.0,98.1596,98.2268,98.15,98.1884,17656.0
2023-06-01 13:00:00,102.23,102.29,102.22,102.26,15379.0,98.198,98.2556,98.1884,98.2268,15379.0
2023-06-01 13:05:00,102.24,102.28,102.21,102.27,13732.0,98.2076,98.246,98.1788,98.2364,13732.0
2023-06-01 13:10:00,102.28,102.31,102.25,102.3,15795.0,98.246,98.2749,98.2172,98.2652,15795.0
2023-06-01 13:15:00,102.3,102.38,102.3,102.31,14652.0,98.2652,98.3421,98.2652,98.2749,14652.0
2023-06-01 13:20:00,102.3,102.32,102.17,102.18,17633.0,98.2652,98.2845,98.1404,98.15,17633.0
2023-06-01 13:25:00,102.18,102.23,102.11,102.22,16145.0,98.15,98.198,98.0827,98.1884,16145.0
2023-06-01 13:30:00,102.23,102.23,102.13,102.15,16544.0,98.198,98.198,98.102,98.1212,16544.0
2023-06-01 13:35:00,102.16,102.18,102.13,102.15,12559.0,98.1308,98.15,98.102,98.1212,12559.0
2023-06-01 13:40:00,102.16,102.16,102.07,102.1,24381.0,98.1308,98.1308,98.0443,98.0731,24381.0
2023-06-01 13:45:00,102.11,102.21,102.11,102.19,11877.0,98.0827,98.1788,98.0827,98.1596,11877.0
2023-06-01 13:50:00,102.19,102.22,102.16,102.22,11652.0,98.1596,98.1884,98.1308,98.1884,11652.0
2023-06-01 13:55:00,102.21,102.24,102.18,102.23,17156.0,98.1788,98.2076,98.15,98.198,17156.0
2023-06-01 14:00:00,102.24,102.24,102.15,102.17,12621.0,98.2076,98.2076,98.1212,98.1404,12621.0
2023-06-01 14:05:00,102.17,102.22,102.14,102.21,26783.0,98.1404,98.1884,98.1116,98.1788,26783.0
2023-06-01 14:10:00,102.2,102.21,102.14,102.21,16013.0,98.1692,98.1788,98.1116,98.1788,16013.0
2023-06-01 14:15:00,102.23,102.26,102.11,102.11,6873.0,98.198,98.2268,98.0827,98.0827,6873.0
2023-06-01 14:20:00,102.12,102.19,102.11,102.16,13477.0,98.0923,98.1596,98.0827,98.1308,13477.0
2023-06-01 14:25:00,102.17,102.24,102.16,102.23,17506.0,98.1404,98.2076,98.1308,98.198,17506.0
2023-06-01 14:30:00,102.22,102.29,102.22,102.25,11960.0,98.1884,98.2556,98.1884,98.2172,11960.0
2023-06-01 14:35:00,102.26,102.34,102.26,102.32,24127.0,98.2268,98.3037,98.2268,98.2845,24127.0
2023-06-01 14:40:00,102.32,102.36,102.31,102.36,10803.0,98.2845,98.3229,98.2749,98.3229,10803.0
2023-06-01 14:45:00,102.37,102.45,102.37,102.42,15153.0,98.3325,98.4093,98.3325,98.3805,15153.0
2023-06-01 14:50:00,102.45,102.52,102.45,102.51,16787.0,98.4093,98.4766,98.4093,98.467,16787.0
2023-06-01 14:55:00,102.5,102.59,102.47,102.57,19304.0,98.4574,98.5438,98.4285,98.5246,19304.0
2023-06-01 15:00:00,102.58,102.69,102.56,102.68,16013.0,98.5342,98.6399,98.515,98.6303,16013.0
2023-06-01 15:05:00,102.69,102.75,102.65,102.73,32067.0,98.6399,98.6975,98.6014,98.6783,32067.0
2023-06-01 15:10:00,102.74,102.84,102.71,102.84,40830.0,98.6879,98.7839,98.6591,98.7839,40830.0
2023-06-01 15:15:00,102.84,102.89,102.81,102.85,37545.0,98.7839,98.832,98.7551,98.7936,37545.0
2023-06-01 15:20:00,102.86,102.9,102.79,102.8,37396.0,98.8032,98.8416,98.7359,98.7455,37396.0
2023-06-01 15:25:00,102.81,102.86,102.7,102.7,48108.0,98.7551,98.8032,98.6495,98.6495,48108.0
2023-06-01 15:30:00,102.71,102.72,102.6,102.66,62324.0,98.6591,98.6687,98.5534,98.611,62324.0
2023-06-01 15:35:00,102.65,102.66,102.56,102.63,74931.0,98.6014,98.611,98.515,98.5822,74931.0
2023-06-01 15:40:00,102.63,102.65,102.54,102.58,78533.0,98.5822,98.6014,98.4958,98.5342,78533.0
2023-06-01 15:45:00,102.58,102.71,102.56,102.7,96469.0,98.5342,98.6591,98.515,98.6495,96469.0
2023-06-01 15:50:00,102.71,102.74,102.49,102.65,119946.0,98.6591,98.6879,98.4478,98.6014,119946.0
2023-06-01 15:55:00,102.65,102.83,102.62,102.82,278350.0,98.6014,98.7743,98.5726,98.7647,278350.0
2023-06-02 09:30:00,103.31,103.5,103.19,103.38,71294.0,99.2354,99.4179,99.1201,99.3027,71294.0
2023-06-02 09:35:00,103.4,103.48,103.08,103.25,32055.0,99.3219,99.3987,99.0145,99.1778,32055.0
2023-06-02 09:40:00,103.25,103.4,103.11,103.17,37721.0,99.1778,99.3219,99.0433,99.1009,37721.0
2023-06-02 09:45:00,103.17,103.26,103.02,103.04,111830.0,99.1009,99.1874,98.9568,98.9761,111830.0
2023-06-02 09:50:00,103.05,103.11,102.99,103.02,27981.0,98.9857,99.0433,98.928,98.9568,27981.0
2023-06-02 09:55:00,102.99,103.05,102.88,102.88,16751.0,98.928,98.9857,98.8224,98.8224,16751.0
2023-06-02 10:00:00,102.92,103.02,102.85,102.87,22946.0,98.8608,98.9568,98.7936,98.8128,22946.0
2023-06-02 10:05:00,102.86,103.04,102.85,102.95,13489.0,98.8032,98.9761,98.7936,98.8896,13489.0
2023-06-02 10:10:00,102.95,103.16,102.95,103.16,21278.0,98.8896,99.0913,98.8896,99.0913,21278.0
2023-06-02 10:15:00,103.14,103.25,102.92,103.05,108062.0,99.0721,99.1778,98.8608,98.9857,108062.0
2023-06-02 10:20:00,103.05,103.11,102.94,103.03,13283.0,98.9857,99.0433,98.88,98.9665,13283.0
2023-06-02 10:25:00,103.04,103.12,103.01,103.1,14065.0,98.9761,99.0529,98.9472,99.0337,14065.0
2023-06-02 10:30:00,103.1,103.12,102.98,103.02,22580.0,99.0337,99.0529,98.9184,98.9568,22580.0
2023-06-02 10:35:00,103.02,103.05,103.0,103.03,21336.0,98.9568,98.9857,98.9376,98.9665,21336.0
2023-06-02 10:40:00,103.04,103.17,103.03,103.16,16451.0,98.9761,99.1009,98.9665,99.0913,16451.0
2023-06-02 10:45:00,103.15,103.23,103.1,103.21,20695.0,99.0817,99.1586,99.0337,99.1394,20695.0
2023-06-02 10:50:00,103.2,103.36,103.17,103.36,20680.0,99.1297,99.2834,99.1009,99.2834,20680.0
2023-06-02 10:55:00,103.35,103.47,103.35,103.42,25534.0,99.2738,99.3891,99.2738,99.3411,25534.0
2023-06-02 11:00:00,103.43,103.68,103.42,103.65,20966.0,99.3507,99.5908,99.3411,99.562,20966.0
2023-06-02 11:05:00,103.65,103.67,103.38,103.38,18786.0,99.562,99.5812,99.3027,99.3027,18786.0
2023-06-02 11:10:00,103.38,103.5,103.38,103.43,20073.0,99.3027,99.4179,99.3027,99.3507,20073.0
2023-06-02 11:15:00,103.43,103.47,103.36,103.43,16097.0,99.3507,99.3891,99.2834,99.3507,16097.0
2023-06-02 11:20:00,103.44,103.58,103.44,103.52,23768.0,99.3603,99.4948,99.3603,99.4371,23768.0
2023-06-02 11:25:00,103.51,103.61,103.5,103.6,21503.0,99.4275,99.5236,99.4179,99.514,21503.0
2023-06-02 11:30:00,103.58,103.65,103.57,103.61,16939.0,99.4948,99.562,99.4852,99.5236,16939.0
2023-06-02 11:35:00,103.59,103.64,103.55,103.61,16929.0,99.5044,99.5524,99.4659,99.5236,16929.0
2023-06-02 11:40:00,103.6,103.68,103.58,103.65,19867.0,99.514,99.5908,99.4948,99.562,19867.0
2023-06-02 11:45:00,103.66,103.71,103.65,103.66,14901.0,99.5716,99.6196,99.562,99.5716,14901.0
2023-06-02 11:50:00,103.69,103.69,103.59,103.63,15512.0,99.6004,99.6004,99.5044,99.5428,15512.0
2023-06-02 11:55:00,103.64,103.77,103.63,103.67,15795.0,99.5524,99.6773,99.5428,99.5812,15795.0
2023-06-02 12:00:00,103.67,103.68,103.55,103.58,14047.0,99.5812,99.5908,99.4659,99.4948,14047.0
2023-06-02 12:05:00,103.56,103.67,103.55,103.66,17543.0,99.4756,99.5812,99.4659,99.5716,17543.0
2023-06-02 12:10:00,103.64,103.64,103.53,103.53,19835.0,99.5524,99.5524,99.4467,99.4467,19835.0
2023-06-02 12:15:00,103.54,103.55,103.46,103.47,19640.0,99.4563,99.4659,99.3795,99.3891,19640.0
2023-06-02 12:20:00,103.47,103.49,103.37,103.38,21692.0,99.3891,99.4083,99.293,99.3027,21692.0
2023-06-02 12:25:00,103.39,103.57,103.37,103.57,65574.0,99.3123,99.4852,99.293,99.4852,65574.0
2023-06-02 12:30:00,103.57,103.64,103.51,103.54,26168.0,99.4852,99.5524,99.4275,99.4563,26168.0
2023-06-02 12:35:00,103.54,103.56,103.4,103.42,20336.0,99.4563,99.4756,99.3219,99.3411,20336.0
2023-06-02 12:40:00,103.41,103.51,103.35,103.48,31014.0,99.3315,99.4275,99.2738,99.3987,31014.0
2023-06-02 12:45:00,103.48,103.6,103.48,103.6,14002.0,99.3987,99.514,99.3987,99.514,14002.0
2023-06-02 12:50:00,103.59,103.76,103.58,103.76,35276.0,99.5044,99.6677,99.4948,99.6677,35276.0
2023-06-02 12:55:00,103.76,103.85,103.7,103.85,15476.0,99.6677,99.7541,99.61,99.7541,15476.0
2023-06-02 13:00:00,103.84,103.86,103.76,103.77,17707.0,99.7445,99.7637,99.6677,99.6773,17707.0
2023-06-02 13:05:00,103.77,103.86,103.77,103.83,17694.0,99.6773,99.7637,99.6773,99.7349,17694.0
2023-06-02 13:10:00,103.82,103.82,103.66,103.7,20655.0,99.7253,99.7253,99.5716,99.61,20655.0
2023-06-02 13:15:00,103.7,103.77,103.7,103.76,14475.0,99.61,99.6773,99.61,99.6677,14475.0
2023-06-02 13:20:00,103.77,103.89,103.77,103.86,27163.0,99.6773,99.7925,99.6773,99.7637,27163.0
2023-06-02 13:25:00,103.85,103.91,103.8,103.85,20669.0,99.7541,99.8117,99.7061,99.7541,20669.0
2023-06-02 13:30:00,103.84,103.87,103.82,103.82,13878.0,99.7445,99.7733,99.7253,99.7253,13878.0
2023-06-02 13:35:00,103.83,103.88,103.8,103.83,15957.0,99.7349,99.7829,99.7061,99.7349,15957.0
2023-06-02 13:40:00,103.84,103.88,103.82,103.85,17847.0,99.7445,99.7829,99.7253,99.7541,17847.0
2023-06-02 13:45:00,103.85,103.88,103.8,103.81,18204.0,99.7541,99.7829,99.7061,99.7157,18204.0
2023-06-02 13:50:00,103.82,103.84,103.78,103.84,18659.0,99.7253,99.7445,99.6869,99.7445,18659.0
2023-06-02 13:55:00,103.83,103.94,103.83,103.92,16995.0,99.7349,99.8406,99.7349,99.8214,16995.0
2023-06-02 14:00:00,103.94,103.95,103.89,103.9,11009.0,99.8406,99.8502,99.7925,99.8021,11009.0
2023-06-02 14:05:00,103.9,103.93,103.85,103.9,30609.0,99.8021,99.831,99.7541,99.8021,30609.0
2023-06-02 14:10:00,103.89,103.9,103.84,103.9,11617.0,99.7925,99.8021,99.7445,99.8021,11617.0
2023-06-02 14:15:00,103.92,103.94,103.87,103.9,12190.0,99.8214,99.8406,99.7733,99.8021,12190.0
2023-06-02 14:20:00,103.91,103.93,103.88,103.91,16269.0,99.8117,99.831,99.7829,99.8117,16269.0
2023-06-02 14:25:00,103.91,103.97,103.9,103.95,24189.0,99.8117,99.8694,99.8021,99.8502,24189.0
2023-06-02 14:30:00,103.95,104.04,103.94,103.94,23909.0,99.8502,99.9366,99.8406,99.8406,23909.0
2023-06-02 14:35:00,103.94,103.96,103.9,103.91,13480.0,99.8406,99.8598,99.8021,99.8117,13480.0
2023-06-02 14:40:00,103.9,104.01,103.9,104.01,19988.0,99.8021,99.9078,99.8021,99.9078,19988.0
2023-06-02 14:45:00,104.0,104.07,104.0,104.03,23824.0,99.8982,99.9654,99.8982,99.927,23824.0
2023-06-02 14:50:00,104.02,104.11,104.02,104.07,22127.0,99.9174,100.0039,99.9174,99.9654,22127.0
2023-06-02 14:55:00,104.08,104.08,104.01,104.03,25859.0,99.975,99.975,99.9078,99.927,25859.0
2023-06-02 15:00:00,104.03,104.26,104.03,104.23,38737.0,99.927,100.1479,99.927,100.1191,38737.0
2023-06-02 15:05:00,104.24,104.4,104.24,104.35,54009.0,100.1287,100.2824,100.1287,100.2344,54009.0
2023-06-02 15:10:00,104.34,104.39,104.21,104.36,56212.0,100.2248,100.2728,100.0999,100.244,56212.0
2023-06-02 15:15:00,104.37,104.47,104.37,104.45,43476.0,100.2536,100.3497,100.2536,100.3304,43476.0
2023-06-02 15:20:00,104.44,104.49,104.43,104.46,50814.0,100.3208,100.3689,100.3112,100.3401,50814.0
2023-06-02 15:25:00,104.47,104.5,104.45,104.46,45313.0,100.3497,100.3785,100.3304,100.3401,45313.0
2023-06-02 15:30:00,104.45,104.46,104.39,104.43,60842.0,100.3304,100.3401,100.2728,100.3112,60842.0
2023-06-02 15:35:00,104.43,104.49,104.34,104.37,64293.0,100.3112,100.3689,100.2248,100.2536,64293.0
2023-06-02 15:40:00,104.38,104.5,104.38,104.45,54577.0,100.2632,100.3785,100.2632,100.3304,54577.0
2023-06-02 15:45:00,104.44,104.47,104.37,104.37,82462.0,100.3208,100.3497,100.2536,100.2536,82462.0
2023-06-02 15:50:00,104.37,104.39,104.23,104.28,81464.0,100.2536,100.2728,100.1191,100.1672,81464.0
2023-06-02 15:55:00,104.27,104.31,104.19,104.19,277343.0,100.1575,100.196,100.0807,100.0807,277343.0
2023-06-05 09:30:00,104.06,104.46,104.04,104.43,84073.0,99.9558,100.3401,99.9366,100.3112,84073.0
2023-06-05 09:35:00,104.42,104.72,104.36,104.62,20438.0,100.3016,100.5898,100.244,100.4937,20438.0
2023-06-05 09:40:00,104.59,104.6,104.47,104.59,9107.0,100.4649,100.4745,100.3497,100.4649,9107.0
2023-06-05 09:45:00,104.59,104.68,104.58,104.6,18011.0,100.4649,100.5514,100.4553,100.4745,18011.0
2023-06-05 09:50:00,104.58,104.61,104.52,104.61,5358.0,100.4553,100.4841,100.3977,100.4841,5358.0
2023-06-05 09:55:00,104.52,104.72,104.51,104.67,18489.0,100.3977,100.5898,100.3881,100.5418,18489.0
2023-06-05 10:00:00,104.72,105.01,104.67,104.75,22323.0,100.5898,100.8684,100.5418,100.6186,22323.0
2023-06-05 10:05:00,104.76,104.85,104.56,104.56,14646.0,100.6282,100.7147,100.4361,100.4361,14646.0
2023-06-05 10:10:00,104.58,104.62,104.39,104.43,19970.0,100.4553,100.4937,100.2728,100.3112,19970.0
2023-06-05 10:15:00,104.38,104.44,104.27,104.31,17785.0,100.2632,100.3208,100.1575,100.196,17785.0
2023-06-05 10:20:00,104.33,104.34,104.22,104.25,36608.0,100.2152,100.2248,100.1095,100.1383,36608.0
2023-06-05 10:25:00,104.28,104.34,104.21,104.25,17949.0,100.1672,100.2248,100.0999,100.1383,17949.0
2023-06-05 10:30:00,104.24,104.29,104.1,104.23,25666.0,100.1287,100.1768,99.9943,100.1191,25666.0
2023-06-05 10:35:00,104.21,104.23,104.11,104.23,15581.0,100.0999,100.1191,100.0039,100.1191,15581.0
2023-06-05 10:40:00,104.23,104.34,104.17,104.18,27326.0,100.1191,100.2248,100.0615,100.0711,27326.0
2023-06-05 10:45:00,104.18,104.25,104.14,104.2,18048.0,100.0711,100.1383,100.0327,100.0903,18048.0
2023-06-05 10:50:00,104.19,104.21,104.11,104.16,21061.0,100.0807,100.0999,100.0039,100.0519,21061.0
2023-06-05 10:55:00,104.15,104.16,103.94,103.95,16482.0,100.0423,100.0519,99.8406,99.8502,16482.0
2023-06-05 11:00:00,103.91,103.98,103.85,103.88,14559.0,99.8117,99.879,99.7541,99.7829,14559.0
2023-06-05 11:05:00,103.91,103.93,103.84,103.92,14232.0,99.8117,99.831,99.7445,99.8214,14232.0
2023-06-05 11:10:00,103.93,103.94,103.8,103.81,13259.0,99.831,99.8406,99.7061,99.7157,13259.0
2023-06-05 11:15:00,103.82,103.9,103.82,103.86,13549.0,99.7253,99.8021,99.7253,99.7637,13549.0
2023-06-05 11:20:00,103.86,103.89,103.75,103.88,15484.0,99.7637,99.7925,99.6581,99.7829,15484.0
2023-06-05 11:25:00,103.88,103.93,103.81,103.86,9060.0,99.7829,99.831,99.7157,99.7637,9060.0
2023-06-05 11:30:00,103.87,103.91,103.83,103.89,11257.0,99.7733,99.8117,99.7349,99.7925,11257.0
2023-06-05 11:35:00,103.9,103.9,103.77,103.78,9889.0,99.8021,99.8021,99.6773,99.6869,9889.0
2023-06-05 11:40:00,103.79,103.82,103.75,103.78,14595.0,99.6965,99.7253,99.6581,99.6869,14595.0
2023-06-05 11:45:00,103.79,103.8,103.72,103.78,16833.0,99.6965,99.7061,99.6292,99.6869,16833.0
2023-06-05 11:50:00,103.78,103.89,103.77,103.89,24686.0,99.6869,99.7925,99.6773,99.7925,24686.0
2023-06-05 11:55:00,103.89,103.91,103.8,103.84,12073.0,99.7925,99.8117,99.7061,99.7445,12073.0
2023-06-05 12:00:00,103.84,103.86,103.72,103.76,18061.0,99.7445,99.7637,99.6292,99.6677,18061.0
2023-06-05 12:05:00,103.75,103.81,103.73,103.81,23384.0,99.6581,99.7157,99.6388,99.7157,23384.0
2023-06-05 12:10:00,103.81,103.83,103.77,103.82,22537.0,99.7157,99.7349,99.6773,99.7253,22537.0
2023-06-05 12:15:00,103.82,103.85,103.74,103.75,22759.0,99.7253,99.7541,99.6485,99.6581,22759.0
2023-06-05 12:20:00,103.75,103.79,103.74,103.77,16800.0,99.6581,99.6965,99.6485,99.6773,16800.0
2023-06-05 12:25:00,103.74,103.76,103.66,103.67,19895.0,99.6485,99.6677,99.5716,99.5812,19895.0
2023-06-05 12:30:00,103.66,103.76,103.66,103.74,32018.0,99.5716,99.6677,99.5716,99.6485,32018.0
2023-06-05 12:35:00,103.74,103.75,103.68,103.7,20944.0,99.6485,99.6581,99.5908,99.61,20944.0
2023-06-05 12:40:00,103.71,103.82,103.71,103.81,21342.0,99.6196,99.7253,99.6196,99.7157,21342.0
2023-06-05 12:45:00,103.81,103.82,103.72,103.74,18102.0,99.7157,99.7253,99.6292,99.6485,18102.0
2023-06-05 12:50:00,103.73,103.76,103.67,103.7,21266.0,99.6388,99.6677,99.5812,99.61,21266.0
2023-06-05 12:55:00,103.69,103.73,103.68,103.72,18790.0,99.6004,99.6388,99.5908,99.6292,18790.0
2023-06-05 13:00:00,103.72,103.76,103.63,103.68,18534.0,99.6292,99.6677,99.5428,99.5908,18534.0
2023-06-05 13:05:00,103.67,103.72,103.64,103.71,20002.0,99.5812,99.6292,99.5524,99.6196,20002.0
2023-06-05 13:10:00,103.71,103.71,103.59,103.59,14538.0,99.6196,99.6196,99.5044,99.5044,14538.0
2023-06-05 13:15:00,103.59,103.62,103.51,103.62,25632.0,99.5044,99.5332,99.4275,99.5332,25632.0
2023-06-05 13:20:00,103.62,103.65,103.55,103.56,28220.0,99.5332,99.562,99.4659,99.4756,28220.0
2023-06-05 13:25:00,103.57,103.58,103.46,103.5,23084.0,99.4852,99.4948,99.3795,99.4179,23084.0
2023-06-05 13:30:00,103.49,103.49,103.34,103.39,25317.0,99.4083,99.4083,99.2642,99.3123,25317.0
2023-06-05 13:35:00,103.38,103.57,103.37,103.57,33121.0,99.3027,99.4852,99.293,99.4852,33121.0
2023-06-05 13:40:00,103.56,103.57,103.52,103.54,17859.0,99.4756,99.4852,99.4371,99.4563,17859.0
2023-06-05 13:45:00,103.54,103.61,103.52,103.59,19565.0,99.4563,99.5236,99.4371,99.5044,19565.0
2023-06-05 13:50:00,103.6,103.66,103.6,103.65,16209.0,99.514,99.5716,99.514,99.562,16209.0
2023-06-05 13:55:00,103.65,103.71,103.65,103.68,15600.0,99.562,99.6196,99.562,99.5908,15600.0
2023-06-05 14:00:00,103.68,103.68,103.56,103.58,26345.0,99.5908,99.5908,99.4756,99.4948,26345.0
2023-06-05 14:05:00,103.57,103.57,103.49,103.55,25549.0,99.4852,99.4852,99.4083,99.4659,25549.0
2023-06-05 14:10:00,103.56,103.72,103.56,103.7,16128.0,99.4756,99.6292,99.4756,99.61,16128.0
2023-06-05 14:15:00,103.7,103.88,103.67,103.84,13148.0,99.61,99.7829,99.5812,99.7445,13148.0
2023-06-05 14:20:00,103.84,103.9,103.79,103.89,12818.0,99.7445,99.8021,99.6965,99.7925,12818.0
2023-06-05 14:25:00,103.89,103.9,103.79,103.83,17605.0,99.7925,99.8021,99.6965,99.7349,17605.0
2023-06-05 14:30:00,103.83,103.84,103.48,103.51,37504.0,99.7349,99.7445,99.3987,99.4275,37504.0
2023-06-05 14:35:00,103.52,103.52,103.39,103.4,27057.0,99.4371,99.4371,99.3123,99.3219,27057.0
2023-06-05 14:40:00,103.41,103.48,103.39,103.46,30431.0,99.3315,99.3987,99.3123,99.3795,30431.0
2023-06-05 14:45:00,103.46,103.47,103.38,103.46,39561.0,99.3795,99.3891,99.3027,99.3795,39561.0
2023-06-05 14:50:00,103.46,103.51,103.41,103.5,32368.0,99.3795,99.4275,99.3315,99.4179,32368.0
2023-06-05 14:55:00,103.49,103.56,103.47,103.48,25854.0,99.4083,99.4756,99.3891,99.3987,25854.0
2023-06-05 15:00:00,103.48,103.48,103.34,103.38,44998.0,99.3987,99.3987,99.2642,99.3027,44998.0
2023-06-05 15:05:00,103.38,103.65,103.37,103.62,33763.0,99.3027,99.562,99.293,99.5332,33763.0
2023-06-05 15:10:00,103.62,103.84,103.62,103.83,19199.0,99.5332,99.7445,99.5332,99.7349,19199.0
2023-06-05 15:15:00,103.82,103.83,103.69,103.69,27812.0,99.7253,99.7349,99.6004,99.6004,27812.0
2023-06-05 15:20:00,103.7,103.83,103.69,103.83,18788.0,99.61,99.7349,99.6004,99.7349,18788.0
2023-06-05 15:25:00,103.83,103.84,103.74,103.75,21044.0,99.7349,99.7445,99.6485,99.6581,21044.0
2023-06-05 15:30:00,103.75,103.86,103.75,103.84,23620.0,99.6581,99.7637,99.6581,99.7445,23620.0
2023-06-05 15:35:00,103.84,103.93,103.79,103.9,28730.0,99.7445,99.831,99.6965,99.8021,28730.0
2023-06-05 15:40:00,103.89,103.92,103.84,103.89,27476.0,99.7925,99.8214,99.7445,99.7925,27476.0
2023-06-05 15:45:00,103.89,103.96,103.81,103.95,30047.0,99.7925,99.8598,99.7157,99.8502,30047.0
2023-06-05 15:50:00,103.96,104.03,103.83,103.83,62732.0,99.8598,99.927,99.7349,99.7349,62732.0
2023-06-05 15:55:00,103.82,103.9,103.73,103.77,225155.0,99.7253,99.8021,99.6388,99.6773,225155.0
2023-06-06 09:30:00,103.87,104.04,103.49,103.58,90386.0,99.7733,99.9366,99.4083,99.4948,90386.0
2023-06-06 09:35:00,103.55,103.64,103.06,103.17,36106.0,99.4659,99.5524,98.9953,99.1009,36106.0
2023-06-06 09:40:00,103.22,103.38,103.19,103.32,35925.0,99.149,99.3027,99.1201,99.245,35925.0
2023-06-06 09:45:00,103.32,103.33,102.97,103.06,27742.0,99.245,99.2546,98.9088,98.9953,27742.0
2023-06-06 09:50:00,103.04,103.29,103.03,103.12,16247.0,98.9761,99.2162,98.9665,99.0529,16247.0
2023-06-06 09:55:00,103.14,103.14,102.93,103.0,11282.0,99.0721,99.0721,98.8704,98.9376,11282.0
2023-06-06 10:00:00,103.0,103.05,102.89,102.89,20180.0,98.9376,98.9857,98.832,98.832,20180.0
2023-06-06 10:05:00,102.86,103.06,102.83,103.06,28261.0,98.8032,98.9953,98.7743,98.9953,28261.0
2023-06-06 10:10:00,103.08,103.1,102.87,102.91,19333.0,99.0145,99.0337,98.8128,98.8512,19333.0
2023-06-06 10:15:00,102.91,102.98,102.83,102.93,37189.0,98.8512,98.9184,98.7743,98.8704,37189.0
2023-06-06 10:20:00,102.93,103.02,102.86,102.88,22478.0,98.8704,98.9568,98.8032,98.8224,22478.0
2023-06-06 10:25:00,102.87,102.89,102.68,102.72,32848.0,98.8128,98.832,98.6303,98.6687,32848.0
2023-06-06 10:30:00,102.73,103.05,102.7,103.01,40693.0,98.6783,98.9857,98.6495,98.9472,40693.0
2023-06-06 10:35:00,103.02,103.15,102.97,102.99,39081.0,98.9568,99.0817,98.9088,98.928,39081.0
2023-06-06 10:40:00,102.99,103.02,102.96,103.0,20861.0,98.928,98.9568,98.8992,98.9376,20861.0
2023-06-06 10:45:00,103.03,103.15,102.99,103.11,22005.0,98.9665,99.0817,98.928,99.0433,22005.0
2023-06-06 10:50:00,103.12,103.12,103.01,103.05,11601.0,99.0529,99.0529,98.9472,98.9857,11601.0
2023-06-06 10:55:00,103.07,103.08,102.9,102.95,17992.0,99.0049,99.0145,98.8416,98.8896,17992.0
2023-06-06 11:00:00,102.95,103.03,102.93,102.98,17319.0,98.8896,98.9665,98.8704,98.9184,17319.0
2023-06-06 11:05:00,103.0,103.0,102.85,102.9,18606.0,98.9376,98.9376,98.7936,98.8416,18606.0
2023-06-06 11:10:00,102.89,102.97,102.89,102.89,15595.0,98.832,98.9088,98.832,98.832,15595.0
2023-06-06 11:15:00,102.91,102.91,102.83,102.84,18820.0,98.8512,98.8512,98.7743,98.7839,18820.0
2023-06-06 11:20:00,102.85,102.87,102.72,102.75,18149.0,98.7936,98.8128,98.6687,98.6975,18149.0
2023-06-06 11:25:00,102.75,102.81,102.73,102.77,90433.0,98.6975,98.7551,98.6783,98.7167,90433.0
2023-06-06 11:30:00,102.76,103.03,102.76,102.95,15083.0,98.7071,98.9665,98.7071,98.8896,15083.0
2023-06-06 11:35:00,102.94,102.98,102.82,102.91,24514.0,98.88,98.9184,98.7647,98.8512,24514.0
2023-06-06 11:40:00,102.92,102.92,102.8,102.82,15798.0,98.8608,98.8608,98.7455,98.7647,15798.0
2023-06-06 11:45:00,102.81,102.82,102.71,102.72,21477.0,98.7551,98.7647,98.6591,98.6687,21477.0
2023-06-06 11:50:00,102.72,102.78,102.66,102.67,22264.0,98.6687,98.7263,98.611,98.6207,22264.0
2023-06-06 11:55:00,102.66,102.69,102.51,102.53,23540.0,98.611,98.6399,98.467,98.4862,23540.0
2023-06-06 12:00:00,102.53,102.6,102.49,102.51,27646.0,98.4862,98.5534,98.4478,98.467,27646.0
2023-06-06 12:05:00,102.52,102.52,102.43,102.52,14905.0,98.4766,98.4766,98.3901,98.4766,14905.0
2023-06-06 12:10:00,102.55,102.59,102.49,102.5,12628.0,98.5054,98.5438,98.4478,98.4574,12628.0
2023-06-06 12:15:00,102.5,102.5,102.33,102.38,31012.0,98.4574,98.4574,98.2941,98.3421,31012.0
2023-06-06 12:20:00,102.39,102.45,102.34,102.36,39640.0,98.3517,98.4093,98.3037,98.3229,39640.0
2023-06-06 12:25:00,102.36,102.37,102.21,102.29,13753.0,98.3229,98.3325,98.1788,98.2556,13753.0
2023-06-06 12:30:00,102.3,102.46,102.29,102.45,14826.0,98.2652,98.4189,98.2556,98.4093,14826.0
2023-06-06 12:35:00,102.43,102.47,102.4,102.45,16251.0,98.3901,98.4285,98.3613,98.4093,16251.0
2023-06-06 12:40:00,102.48,102.49,102.38,102.39,14318.0,98.4381,98.4478,98.3421,98.3517,14318.0
2023-06-06 12:45:00,102.41,102.47,102.36,102.45,15425.0,98.3709,98.4285,98.3229,98.4093,15425.0
2023-06-06 12:50:00,102.47,102.58,102.47,102.56,11683.0,98.4285,98.5342,98.4285,98.515,11683.0
2023-06-06 12:55:00,102.55,102.55,102.48,102.5,15067.0,98.5054,98.5054,98.4381,98.4574,15067.0
2023-06-06 13:00:00,102.53,102.57,102.47,102.48,12756.0,98.4862,98.5246,98.4285,98.4381,12756.0
2023-06-06 13:05:00,102.48,102.57,102.44,102.57,16446.0,98.4381,98.5246,98.3997,98.5246,16446.0
2023-06-06 13:10:00,102.57,102.65,102.56,102.65,17070.0,98.5246,98.6014,98.515,98.6014,17070.0
2023-06-06 13:15:00,102.65,102.7,102.58,102.59,18151.0,98.6014,98.6495,98.5342,98.5438,18151.0
2023-06-06 13:20:00,102.57,102.6,102.47,102.49,28789.0,98.5246,98.5534,98.4285,98.4478,28789.0
2023-06-06 13:25:00,102.48,102.48,102.31,102.37,26650.0,98.4381,98.4381,98.2749,98.3325,26650.0
2023-06-06 13:30:00,102.38,102.49,102.38,102.41,23755.0,98.3421,98.4478,98.3421,98.3709,23755.0
2023-06-06 13:35:00,102.4,102.59,102.4,102.55,18795.0,98.3613,98.5438,98.3613,98.5054,18795.0
2023-06-06 13:40:00,102.55,102.59,102.48,102.49,22295.0,98.5054,98.5438,98.4381,98.4478,22295.0
2023-06-06 13:45:00,102.49,102.55,102.45,102.47,14931.0,98.4478,98.5054,98.4093,98.4285,14931.0
2023-06-06 13:50:00,102.45,102.51,102.45,102.47,13498.0,98.4093,98.467,98.4093,98.4285,13498.0
2023-06-06 13:55:00,102.45,102.45,102.38,102.44,17658.0,98.4093,98.4093,98.3421,98.3997,17658.0
2023-06-06 14:00:00,102.44,102.47,102.38,102.39,18125.0,98.3997,98.4285,98.3421,98.3517,18125.0
2023-06-06 14:05:00,102.38,102.41,102.35,102.39,10422.0,98.3421,98.3709,98.3133,98.3517,10422.0
2023-06-06 14:10:00,102.39,102.47,102.37,102.47,18567.0,98.3517,98.4285,98.3325,98.4285,18567.0
2023-06-06 14:15:00,102.47,102.53,102.46,102.51,16865.0,98.4285,98.4862,98.4189,98.467,16865.0
2023-06-06 14:20:00,102.5,102.5,102.43,102.48,16876.0,98.4574,98.4574,98.3901,98.4381,16876.0
2023-06-06 14:25:00,102.47,102.53,102.43,102.52,19067.0,98.4285,98.4862,98.3901,98.4766,19067.0
2023-06-06 14:30:00,102.52,102.53,102.43,102.45,17087.0,98.4766,98.4862,98.3901,98.4093,17087.0
2023-06-06 14:35:00,102.45,102.45,102.39,102.41,11907.0,98.4093,98.4093,98.3517,98.3709,11907.0
2023-06-06 14:40:00,102.42,102.45,102.41,102.42,19114.0,98.3805,98.4093,98.3709,98.3805,19114.0
2023-06-06 14:45:00,102.42,102.48,102.38,102.41,18101.0,98.3805,98.4381,98.3421,98.3709,18101.0
2023-06-06 14:50:00,102.41,102.48,102.37,102.38,12578.0,98.3709,98.4381,98.3325,98.3421,12578.0
2023-06-06 14:55:00,102.38,102.42,102.37,102.39,21187.0,98.3421,98.3805,98.3325,98.3517,21187.0
2023-06-06 15:00:00,102.39,102.45,102.37,102.42,31487.0,98.3517,98.4093,98.3325,98.3805,31487.0
2023-06-06 15:05:00,102.42,102.46,102.39,102.4,33609.0,98.3805,98.4189,98.3517,98.3613,33609.0
2023-06-06 15:10:00,102.4,102.44,102.38,102.39,25087.0,98.3613,98.3997,98.3421,98.3517,25087.0
2023-06-06 15:15:00,102.39,102.51,102.39,102.5,31950.0,98.3517,98.467,98.3517,98.4574,31950.0
2023-06-06 15:20:00,102.49,102.69,102.49,102.64,36105.0,98.4478,98.6399,98.4478,98.5918,36105.0
2023-06-06 15:25:00,102.64,102.65,102.56,102.58,30807.0,98.5918,98.6014,98.515,98.5342,30807.0
2023-06-06 15:30:00,102.59,102.77,102.59,102.76,41951.0,98.5438,98.7167,98.5438,98.7071,41951.0
2023-06-06 15:35:00,102.77,102.9,102.76,102.83,27370.0,98.7167,98.8416,98.7071,98.7743,27370.0
2023-06-06 15:40:00,102.83,102.89,102.78,102.85,41204.0,98.7743,98.832,98.7263,98.7936,41204.0
2023-06-06 15:45:00,102.84,102.85,102.72,102.73,118805.0,98.7839,98.7936,98.6687,98.6783,118805.0
2023-06-06 15:50:00,102.73,102.85,102.69,102.73,188823.0,98.6783,98.7936,98.6399,98.6783,188823.0
2023-06-06 15:55:00,102.73,102.85,102.56,102.62,388954.0,98.6783,98.7936,98.515,98.5726,388954.0
2023-06-07 09:30:00,102.42,102.46,102.0,102.15,122000.0,98.3805,98.4189,97.9771,98.1212,122000.0
2023-06-07 09:35:00,102.16,102.38,102.11,102.34,13310.0,98.1308,98.3421,98.0827,98.3037,13310.0
2023-06-07 09:40:00,102.34,102.49,102.21,102.26,31732.0,98.3037,98.4478,98.1788,98.2268,31732.0
2023-06-07 09:45:00,102.26,102.27,102.08,102.26,29779.0,98.2268,98.2364,98.0539,98.2268,29779.0
2023-06-07 09:50:00,102.24,102.34,102.12,102.15,24384.0,98.2076,98.3037,98.0923,98.1212,24384.0
2023-06-07 09:55:00,102.16,102.2,102.02,102.02,22693.0,98.1308,98.1692,97.9963,97.9963,22693.0
2023-06-07 10:00:00,102.01,102.01,101.88,101.95,19703.0,97.9867,97.9867,97.8618,97.9291,19703.0
2023-06-07 10:05:00,101.95,102.01,101.88,101.91,20842.0,97.9291,97.9867,97.8618,97.8906,20842.0
2023-06-07 10:10:00,101.9,102.19,101.9,102.03,32949.0,97.881,98.1596,97.881,98.0059,32949.0
2023-06-07 10:15:00,102.03,102.15,101.94,101.94,27743.0,98.0059,98.1212,97.9194,97.9194,27743.0
2023-06-07 10:20:00,101.97,102.05,101.88,102.01,21085.0,97.9483,98.0251,97.8618,97.9867,21085.0
2023-06-07 10:25:00,102.0,102.1,101.98,102.09,22010.0,97.9771,98.0731,97.9579,98.0635,22010.0
2023-06-07 10:30:00,102.11,102.14,101.95,101.99,21893.0,98.0827,98.1116,97.9291,97.9675,21893.0
2023-06-07 10:35:00,101.98,102.15,101.96,102.02,48904.0,97.9579,98.1212,97.9387,97.9963,48904.0
2023-06-07 10:40:00,102.0,102.03,101.94,101.99,21084.0,97.9771,98.0059,97.9194,97.9675,21084.0
2023-06-07 10:45:00,102.0,102.17,102.0,102.14,18504.0,97.9771,98.1404,97.9771,98.1116,18504.0
2023-06-07 10:50:00,102.13,102.28,102.12,102.22,39261.0,98.102,98.246,98.0923,98.1884,39261.0
2023-06-07 10:55:00,102.22,102.24,102.12,102.14,45119.0,98.1884,98.2076,98.0923,98.1116,45119.0
2023-06-07 11:00:00,102.13,102.16,102.07,102.08,33271.0,98.102,98.1308,98.0443,98.0539,33271.0
2023-06-07 11:05:00,102.07,102.1,101.95,101.99,15930.0,98.0443,98.0731,97.9291,97.9675,15930.0
2023-06-07 11:10:00,102.0,102.01,101.96,102.01,13121.0,97.9771,97.9867,97.9387,97.9867,13121.0
2023-06-07 11:15:00,102.0,102.03,101.82,101.84,21706.0,97.9771,98.0059,97.8042,97.8234,21706.0
2023-06-07 11:20:00,101.84,101.85,101.7,101.7,24230.0,97.8234,97.833,97.6889,97.6889,24230.0
2023-06-07 11:25:00,101.71,101.76,101.69,101.75,16270.0,97.6985,97.7465,97.6793,97.7369,16270.0
2023-06-07 11:30:00,101.75,101.78,101.68,101.77,30554.0,97.7369,97.7658,97.6697,97.7561,30554.0
2023-06-07 11:35:00,101.77,101.78,101.66,101.67,18112.0,97.7561,97.7658,97.6505,97.6601,18112.0
2023-06-07 11:40:00,101.67,101.67,101.59,101.59,32197.0,97.6601,97.6601,97.5832,97.5832,32197.0
2023-06-07 11:45:00,101.59,101.6,101.35,101.47,72598.0,97.5832,97.5929,97.3527,97.468,72598.0
2023-06-07 11:50:00,101.47,101.52,101.39,101.48,27140.0,97.468,97.516,97.3911,97.4776,27140.0
2023-06-07 11:55:00,101.48,101.56,101.44,101.53,28248.0,97.4776,97.5544,97.4392,97.5256,28248.0
2023-06-07 12:00:00,101.53,101.53,101.45,101.52,24456.0,97.5256,97.5256,97.4488,97.516,24456.0
2023-06-07 12:05:00,101.53,101.57,101.47,101.56,17466.0,97.5256,97.564,97.468,97.5544,17466.0
2023-06-07 12:10:00,101.55,101.56,101.25,101.47,92407.0,97.5448,97.5544,97.2567,97.468,92407.0
2023-06-07 12:15:00,101.46,101.46,101.29,101.43,39202.0,97.4584,97.4584,97.2951,97.4296,39202.0
2023-06-07 12:20:00,101.43,101.64,101.42,101.62,21921.0,97.4296,97.6313,97.42,97.6121,21921.0
2023-06-07 12:25:00,101.62,101.75,101.6,101.72,33379.0,97.6121,97.7369,97.5929,97.7081,33379.0
2023-06-07 12:30:00,101.72,101.87,101.71,101.87,29727.0,97.7081,97.8522,97.6985,97.8522,29727.0
2023-06-07 12:35:00,101.89,102.01,101.87,101.99,18536.0,97.8714,97.9867,97.8522,97.9675,18536.0
2023-06-07 12:40:00,102.0,102.06,101.99,102.03,15870.0,97.9771,98.0347,97.9675,98.0059,15870.0
2023-06-07 12:45:00,102.01,102.01,101.59,101.83,91962.0,97.9867,97.9867,97.5832,97.8138,91962.0
2023-06-07 12:50:00,101.84,101.84,101.64,101.66,20913.0,97.8234,97.8234,97.6313,97.6505,20913.0
2023-06-07 12:55:00,101.66,101.73,101.6,101.72,33069.0,97.6505,97.7177,97.5929,97.7081,33069.0
2023-06-07 13:00:00,101.71,101.73,101.66,101.7,19439.0,97.6985,97.7177,97.6505,97.6889,19439.0
2023-06-07 13:05:00,101.71,101.75,101.57,101.64,36678.0,97.6985,97.7369,97.564,97.6313,36678.0
2023-06-07 13:10:00,101.64,101.69,101.56,101.62,48169.0,97.6313,97.6793,97.5544,97.6121,48169.0
2023-06-07 13:15:00,101.61,101.76,101.61,101.73,39283.0,97.6025,97.7465,97.6025,97.7177,39283.0
2023-06-07 13:20:00,101.74,101.94,101.74,101.88,16941.0,97.7273,97.9194,97.7273,97.8618,16941.0
2023-06-07 13:25:00,101.88,102.0,101.83,101.94,27631.0,97.8618,97.9771,97.8138,97.9194,27631.0
2023-06-07 13:30:00,101.93,101.97,101.88,101.94,14247.0,97.9098,97.9483,97.8618,97.9194,14247.0
2023-06-07 13:35:00,101.94,101.96,101.92,101.95,24400.0,97.9194,97.9387,97.9002,97.9291,24400.0
2023-06-07 13:40:00,101.96,101.97,101.91,101.93,20537.0,97.9387,97.9483,97.8906,97.9098,20537.0
2023-06-07 13:45:00,101.93,101.99,101.93,101.95,29367.0,97.9098,97.9675,97.9098,97.9291,29367.0
2023-06-07 13:50:00,101.95,101.97,101.92,101.93,29425.0,97.9291,97.9483,97.9002,97.9098,29425.0
2023-06-07 13:55:00,101.94,102.0,101.91,101.94,47863.0,97.9194,97.9771,97.8906,97.9194,47863.0
2023-06-07 14:00:00,101.94,101.94,101.88,101.94,46533.0,97.9194,97.9194,97.8618,97.9194,46533.0
2023-06-07 14:05:00,101.94,101.96,101.86,101.89,52539.0,97.9194,97.9387,97.8426,97.8714,52539.0
2023-06-07 14:10:00,101.88,101.88,101.78,101.84,55916.0,97.8618,97.8618,97.7658,97.8234,55916.0
2023-06-07 14:15:00,101.84,101.86,101.78,101.84,41138.0,97.8234,97.8426,97.7658,97.8234,41138.0
2023-06-07 14:20:00,101.84,101.93,101.82,101.92,24746.0,97.8234,97.9098,97.8042,97.9002,24746.0
2023-06-07 14:25:00,101.91,101.92,101.79,101.84,27883.0,97.8906,97.9002,97.7754,97.8234,27883.0
2023-06-07 14:30:00,101.84,101.87,101.82,101.86,32296.0,97.8234,97.8522,97.8042,97.8426,32296.0
2023-06-07 14:35:00,101.86,101.88,101.81,101.83,42559.0,97.8426,97.8618,97.7946,97.8138,42559.0
2023-06-07 14:40:00,101.82,101.88,101.8,101.88,58199.0,97.8042,97.8618,97.785,97.8618,58199.0
2023-06-07 14:45:00,101.88,101.9,101.83,101.85,76015.0,97.8618,97.881,97.8138,97.833,76015.0
2023-06-07 14:50:00,101.85,101.86,101.78,101.8,57450.0,97.833,97.8426,97.7658,97.785,57450.0
2023-06-07 14:55:00,101.8,101.84,101.79,101.81,81395.0,97.785,97.8234,97.7754,97.7946,81395.0
2023-06-07 15:00:00,101.81,101.82,101.74,101.75,60606.0,97.7946,97.8042,97.7273,97.7369,60606.0
2023-06-07 15:05:00,101.75,101.75,101.62,101.63,68510.0,97.7369,97.7369,97.6121,97.6217,68510.0
2023-06-07 15:10:00,101.63,101.64,101.58,101.63,66846.0,97.6217,97.6313,97.5736,97.6217,66846.0
2023-06-07 15:15:00,101.64,101.81,101.62,101.81,79892.0,97.6313,97.7946,97.6121,97.7946,79892.0
2023-06-07 15:20:00,101.81,101.82,101.69,101.72,40368.0,97.7946,97.8042,97.6793,97.7081,40368.0
2023-06-07 15:25:00,101.72,101.75,101.66,101.74,56330.0,97.7081,97.7369,97.6505,97.7273,56330.0
2023-06-07 15:30:00,101.75,101.83,101.74,101.77,82424.0,97.7369,97.8138,97.7273,97.7561,82424.0
2023-06-07 15:35:00,101.77,101.79,101.63,101.63,83810.0,97.7561,97.7754,97.6217,97.6217,83810.0
2023-06-07 15:40:00,101.65,101.67,101.61,101.64,86566.0,97.6409,97.6601,97.6025,97.6313,86566.0
2023-06-07 15:45:00,101.65,101.72,101.61,101.72,169989.0,97.6409,97.7081,97.6025,97.7081,169989.0
2023-06-07 15:50:00,101.72,101.76,101.51,101.55,529936.0,97.7081,97.7465,97.5064,97.5448,529936.0
2023-06-07 15:55:00,101.55,101.69,101.47,101.66,283160.0,97.5448,97.6793,97.468,97.6505,283160.0
2023-06-08 09:30:00,101.25,101.36,100.76,101.28,113124.0,97.2567,97.3623,96.786,97.2855,113124.0
2023-06-08 09:35:00,101.25,101.38,101.18,101.23,26940.0,97.2567,97.3815,97.1894,97.2374,26940.0
2023-06-08 09:40:00,101.25,101.32,100.95,101.0,27391.0,97.2567,97.3239,96.9685,97.0165,27391.0
2023-06-08 09:45:00,101.0,101.09,100.93,101.09,28431.0,97.0165,97.103,96.9493,97.103,28431.0
2023-06-08 09:50:00,101.1,101.23,101.02,101.19,24406.0,97.1126,97.2374,97.0357,97.199,24406.0
2023-06-08 09:55:00,101.18,101.22,101.08,101.18,116253.0,97.1894,97.2278,97.0934,97.1894,116253.0
2023-06-08 10:00:00,101.19,101.19,101.01,101.08,32220.0,97.199,97.199,97.0261,97.0934,32220.0
2023-06-08 10:05:00,101.08,101.18,101.03,101.12,44973.0,97.0934,97.1894,97.0453,97.1318,44973.0
2023-06-08 10:10:00,101.12,101.13,101.02,101.09,22992.0,97.1318,97.1414,97.0357,97.103,22992.0
2023-06-08 10:15:00,101.1,101.1,100.9,101.0,28449.0,97.1126,97.1126,96.9205,97.0165,28449.0
2023-06-08 10:20:00,100.99,101.02,100.97,100.98,44414.0,97.0069,97.0357,96.9877,96.9973,44414.0
2023-06-08 10:25:00,100.99,101.12,100.92,101.12,33688.0,97.0069,97.1318,96.9397,97.1318,33688.0
2023-06-08 10:30:00,101.13,101.16,101.0,101.04,22438.0,97.1414,97.1702,97.0165,97.0549,22438.0
2023-06-08 10:35:00,101.05,101.1,101.04,101.05,19221.0,97.0645,97.1126,97.0549,97.0645,19221.0
2023-06-08 10:40:00,101.06,101.06,100.89,100.94,18845.0,97.0742,97.0742,96.9109,96.9589,18845.0
2023-06-08 10:45:00,100.96,101.01,100.93,100.97,21201.0,96.9781,97.0261,96.9493,96.9877,21201.0
2023-06-08 10:50:00,100.98,101.1,100.93,101.09,15003.0,96.9973,97.1126,96.9493,97.103,15003.0
2023-06-08 10:55:00,101.08,101.14,101.07,101.09,15687.0,97.0934,97.151,97.0838,97.103,15687.0
2023-06-08 11:00:00,101.1,101.12,100.98,100.98,18595.0,97.1126,97.1318,96.9973,96.9973,18595.0
2023-06-08 11:05:00,100.99,101.01,100.9,100.91,20759.0,97.0069,97.0261,96.9205,96.9301,20759.0
2023-06-08 11:10:00,100.93,100.96,100.89,100.9,15795.0,96.9493,96.9781,96.9109,96.9205,15795.0
2023-06-08 11:15:00,100.9,100.97,100.87,100.97,14876.0,96.9205,96.9877,96.8916,96.9877,14876.0
2023-06-08 11:20:00,100.98,101.0,100.93,100.94,19886.0,96.9973,97.0165,96.9493,96.9589,19886.0
2023-06-08 11:25:00,100.95,100.95,100.86,100.93,16789.0,96.9685,96.9685,96.882,96.9493,16789.0
2023-06-08 11:30:00,100.95,101.02,100.89,100.94,32239.0,96.9685,97.0357,96.9109,96.9589,32239.0
2023-06-08 11:35:00,100.96,101.02,100.87,100.88,21909.0,96.9781,97.0357,96.8916,96.9013,21909.0
2023-06-08 11:40:00,100.88,100.91,100.86,100.9,13208.0,96.9013,96.9301,96.882,96.9205,13208.0
2023-06-08 11:45:00,100.91,101.03,100.89,100.98,12689.0,96.9301,97.0453,96.9109,96.9973,12689.0
2023-06-08 11:50:00,100.96,100.99,100.86,100.88,12431.0,96.9781,97.0069,96.882,96.9013,12431.0
2023-06-08 11:55:00,100.9,100.93,100.85,100.89,11801.0,96.9205,96.9493,96.8724,96.9109,11801.0
2023-06-08 12:00:00,100.88,100.92,100.82,100.91,18559.0,96.9013,96.9397,96.8436,96.9301,18559.0
2023-06-08 12:05:00,100.91,100.96,100.84,100.94,14978.0,96.9301,96.9781,96.8628,96.9589,14978.0
2023-06-08 12:10:00,100.92,100.93,100.82,100.82,16088.0,96.9397,96.9493,96.8436,96.8436,16088.0
2023-06-08 12:15:00,100.81,100.92,100.78,100.91,30107.0,96.834,96.9397,96.8052,96.9301,30107.0
2023-06-08 12:20:00,100.92,101.02,100.92,100.98,16249.0,96.9397,97.0357,96.9397,96.9973,16249.0
2023-06-08 12:25:00,100.98,101.03,100.92,101.02,17872.0,96.9973,97.0453,96.9397,97.0357,17872.0
2023-06-08 12:30:00,101.03,101.06,101.01,101.02,15537.0,97.0453,97.0742,97.0261,97.0357,15537.0
2023-06-08 12:35:00,101.03,101.04,100.94,100.95,14648.0,97.0453,97.0549,96.9589,96.9685,14648.0
2023-06-08 12:40:00,100.94,101.01,100.92,100.97,26908.0,96.9589,97.0261,96.9397,96.9877,26908.0
2023-06-08 12:45:00,100.98,100.99,100.92,100.96,16358.0,96.9973,97.0069,96.9397,96.9781,16358.0
2023-06-08 12:50:00,100.96,100.97,100.9,100.91,20251.0,96.9781,96.9877,96.9205,96.9301,20251.0
2023-06-08 12:55:00,100.91,100.91,100.82,100.85,51621.0,96.9301,96.9301,96.8436,96.8724,51621.0
2023-06-08 13:00:00,100.85,100.92,100.83,100.84,23609.0,96.8724,96.9397,96.8532,96.8628,23609.0
2023-06-08 13:05:00,100.84,100.84,100.78,100.82,27526.0,96.8628,96.8628,96.8052,96.8436,27526.0
2023-06-08 13:10:00,100.83,100.91,100.81,100.83,22478.0,96.8532,96.9301,96.834,96.8532,22478.0
2023-06-08 13:15:00,100.81,100.82,100.7,100.7,22975.0,96.834,96.8436,96.7284,96.7284,22975.0
2023-06-08 13:20:00,100.7,100.76,100.68,100.75,26101.0,96.7284,96.786,96.7091,96.7764,26101.0
2023-06-08 13:25:00,100.76,100.77,100.66,100.71,18794.0,96.786,96.7956,96.6899,96.738,18794.0
2023-06-08 13:30:00,100.72,100.83,100.71,100.82,25862.0,96.7476,96.8532,96.738,96.8436,25862.0
2023-06-08 13:35:00,100.83,100.89,100.75,100.8,31536.0,96.8532,96.9109,96.7764,96.8244,31536.0
2023-06-08 13:40:00,100.8,100.81,100.73,100.73,47265.0,96.8244,96.834,96.7572,96.7572,47265.0
2023-06-08 13:45:00,100.73,100.84,100.71,100.8,36814.0,96.7572,96.8628,96.738,96.8244,36814.0
2023-06-08 13:50:00,100.79,100.86,100.71,100.71,20663.0,96.8148,96.882,96.738,96.738,20663.0
2023-06-08 13:55:00,100.71,100.71,100.6,100.63,11267.0,96.738,96.738,96.6323,96.6611,11267.0
2023-06-08 14:00:00,100.64,100.71,100.62,100.7,11982.0,96.6707,96.738,96.6515,96.7284,11982.0
2023-06-08 14:05:00,100.72,100.73,100.64,100.65,25509.0,96.7476,96.7572,96.6707,96.6803,25509.0
2023-06-08 14:10:00,100.65,100.68,100.57,100.67,14961.0,96.6803,96.7091,96.6035,96.6995,14961.0
2023-06-08 14:15:00,100.66,100.72,100.66,100.71,22409.0,96.6899,96.7476,96.6899,96.738,22409.0
2023-06-08 14:20:00,100.71,100.87,100.69,100.83,12783.0,96.738,96.8916,96.7187,96.8532,12783.0
2023-06-08 14:25:00,100.84,100.89,100.75,100.78,31297.0,96.8628,96.9109,96.7764,96.8052,31297.0
2023-06-08 14:30:00,100.79,100.81,100.73,100.76,28986.0,96.8148,96.834,96.7572,96.786,28986.0
2023-06-08 14:35:00,100.75,100.76,100.69,100.69,25399.0,96.7764,96.786,96.7187,96.7187,25399.0
2023-06-08 14:40:00,100.69,100.76,100.68,100.74,23008.0,96.7187,96.786,96.7091,96.7668,23008.0
2023-06-08 14:45:00,100.73,100.86,100.73,100.86,14783.0,96.7572,96.882,96.7572,96.882,14783.0
2023-06-08 14:50:00,100.84,100.9,100.84,100.87,15669.0,96.8628,96.9205,96.8628,96.8916,15669.0
2023-06-08 14:55:00,100.87,100.87,100.82,100.83,12914.0,96.8916,96.8916,96.8436,96.8532,12914.0
2023-06-08 15:00:00,100.83,100.86,100.76,100.78,53391.0,96.8532,96.882,96.786,96.8052,53391.0
2023-06-08 15:05:00,100.77,100.78,100.71,100.74,37218.0,96.7956,96.8052,96.738,96.7668,37218.0
2023-06-08 15:10:00,100.74,100.77,100.66,100.67,42663.0,96.7668,96.7956,96.6899,96.6995,42663.0
2023-06-08 15:15:00,100.67,100.73,100.65,100.73,36829.0,96.6995,96.7572,96.6803,96.7572,36829.0
2023-06-08 15:20:00,100.73,100.83,100.69,100.81,27604.0,96.7572,96.8532,96.7187,96.834,27604.0
2023-06-08 15:25:00,100.81,100.81,100.7,100.76,30511.0,96.834,96.834,96.7284,96.786,30511.0
2023-06-08 15:30:00,100.75,100.8,100.72,100.8,82381.0,96.7764,96.8244,96.7476,96.8244,82381.0
2023-06-08 15:35:00,100.8,100.88,100.78,100.83,40052.0,96.8244,96.9013,96.8052,96.8532,40052.0
2023-06-08 15:40:00,100.81,100.87,100.77,100.83,80836.0,96.834,96.8916,96.7956,96.8532,80836.0
2023-06-08 15:45:00,100.82,100.89,100.75,100.87,145655.0,96.8436,96.9109,96.7764,96.8916,145655.0
2023-06-08 15:50:00,100.88,100.96,100.83,100.95,323404.0,96.9013,96.9781,96.8532,96.9685,323404.0
2023-06-08 15:55:00,100.95,100.97,100.72,100.81,477148.0,96.9685,96.9877,96.7476,96.834,477148.0
2023-06-09 09:30:00,100.97,101.24,100.54,100.63,146048.0,96.9877,97.2471,96.5747,96.6611,146048.0
2023-06-09 09:35:00,100.63,101.03,100.55,100.9,41825.0,96.6611,97.0453,96.5843,96.9205,41825.0
2023-06-09 09:40:00,100.89,100.96,100.58,100.59,54405.0,96.9109,96.9781,96.6131,96.6227,54405.0
2023-06-09 09:45:00,100.61,100.72,100.57,100.7,42866.0,96.6419,96.7476,96.6035,96.7284,42866.0
2023-06-09 09:50:00,100.68,100.82,100.65,100.7,41958.0,96.7091,96.8436,96.6803,96.7284,41958.0
2023-06-09 09:55:00,100.7,100.82,100.64,100.7,55177.0,96.7284,96.8436,96.6707,96.7284,55177.0
2023-06-09 10:00:00,100.72,100.92,100.7,100.92,145227.0,96.7476,96.9397,96.7284,96.9397,145227.0
2023-06-09 10:05:00,100.92,100.98,100.82,100.92,52466.0,96.9397,96.9973,96.8436,96.9397,52466.0
2023-06-09 10:10:00,100.95,101.06,100.84,101.0,44936.0,96.9685,97.0742,96.8628,97.0165,44936.0
2023-06-09 10:15:00,100.99,101.03,100.9,100.95,43212.0,97.0069,97.0453,96.9205,96.9685,43212.0
2023-06-09 10:20:00,100.96,101.08,100.94,100.95,35270.0,96.9781,97.0934,96.9589,96.9685,35270.0
2023-06-09 10:25:00,100.95,101.06,100.9,100.99,103555.0,96.9685,97.0742,96.9205,97.0069,103555.0
2023-06-09 10:30:00,101.0,101.13,100.91,101.13,36999.0,97.0165,97.1414,96.9301,97.1414,36999.0
2023-06-09 10:35:00,101.13,101.24,101.04,101.04,37137.0,97.1414,97.2471,97.0549,97.0549,37137.0
2023-06-09 10:40:00,101.03,101.14,101.0,101.11,43482.0,97.0453,97.151,97.0165,97.1222,43482.0
2023-06-09 10:45:00,101.12,101.36,101.11,101.21,37408.0,97.1318,97.3623,97.1222,97.2182,37408.0
2023-06-09 10:50:00,101.21,101.32,101.1,101.3,124548.0,97.2182,97.3239,97.1126,97.3047,124548.0
2023-06-09 10:55:00,101.32,101.63,101.3,101.45,26020.0,97.3239,97.6217,97.3047,97.4488,26020.0
2023-06-09 11:00:00,101.47,101.57,101.37,101.54,39758.0,97.468,97.564,97.3719,97.5352,39758.0
2023-06-09 11:05:00,101.56,101.7,101.56,101.7,18490.0,97.5544,97.6889,97.5544,97.6889,18490.0
2023-06-09 11:10:00,101.72,101.81,101.65,101.8,21164.0,97.7081,97.7946,97.6409,97.785,21164.0
2023-06-09 11:15:00,101.79,101.8,101.66,101.68,18200.0,97.7754,97.785,97.6505,97.6697,18200.0
2023-06-09 11:20:00,101.67,101.7,101.54,101.57,21570.0,97.6601,97.6889,97.5352,97.564,21570.0
2023-06-09 11:25:00,101.57,101.61,101.42,101.61,26154.0,97.564,97.6025,97.42,97.6025,26154.0
2023-06-09 11:30:00,101.6,101.65,101.47,101.58,31134.0,97.5929,97.6409,97.468,97.5736,31134.0
2023-06-09 11:35:00,101.59,101.78,101.57,101.76,19771.0,97.5832,97.7658,97.564,97.7465,19771.0
2023-06-09 11:40:00,101.77,101.8,101.72,101.72,14945.0,97.7561,97.785,97.7081,97.7081,14945.0
2023-06-09 11:45:00,101.72,101.78,101.67,101.75,24069.0,97.7081,97.7658,97.6601,97.7369,24069.0
2023-06-09 11:50:00,101.75,101.87,101.72,101.85,22780.0,97.7369,97.8522,97.7081,97.833,22780.0
2023-06-09 11:55:00,101.85,101.97,101.85,101.92,20464.0,97.833,97.9483,97.833,97.9002,20464.0
2023-06-09 12:00:00,101.91,101.93,101.73,101.84,16049.0,97.8906,97.9098,97.7177,97.8234,16049.0
2023-06-09 12:05:00,101.83,101.94,101.83,101.91,12718.0,97.8138,97.9194,97.8138,97.8906,12718.0
2023-06-09 12:10:00,101.93,101.93,101.82,101.84,11937.0,97.9098,97.9098,97.8042,97.8234,11937.0
2023-06-09 12:15:00,101.83,101.98,101.77,101.96,39348.0,97.8138,97.9579,97.7561,97.9387,39348.0
2023-06-09 12:20:00,101.96,101.97,101.89,101.94,35002.0,97.9387,97.9483,97.8714,97.9194,35002.0
2023-06-09 12:25:00,101.93,101.93,101.69,101.75,17480.0,97.9098,97.9098,97.6793,97.7369,17480.0
2023-06-09 12:30:00,101.74,101.74,101.6,101.64,14422.0,97.7273,97.7273,97.5929,97.6313,14422.0
2023-06-09 12:35:00,101.64,101.72,101.59,101.72,10368.0,97.6313,97.7081,97.5832,97.7081,10368.0
2023-06-09 12:40:00,101.73,101.82,101.72,101.77,7673.0,97.7177,97.8042,97.7081,97.7561,7673.0
2023-06-09 12:45:00,101.77,101.77,101.7,101.73,14308.0,97.7561,97.7561,97.6889,97.7177,14308.0
2023-06-09 12:50:00,101.73,101.74,101.67,101.71,8202.0,97.7177,97.7273,97.6601,97.6985,8202.0
2023-06-09 12:55:00,101.71,101.72,101.68,101.71,9023.0,97.6985,97.7081,97.6697,97.6985,9023.0
2023-06-09 13:00:00,101.71,101.72,101.69,101.71,9246.0,97.6985,97.7081,97.6793,97.6985,9246.0
2023-06-09 13:05:00,101.72,101.77,101.56,101.6,26811.0,97.7081,97.7561,97.5544,97.5929,26811.0
2023-06-09 13:10:00,101.59,101.62,101.55,101.56,10048.0,97.5832,97.6121,97.5448,97.5544,10048.0
2023-06-09 13:15:00,101.56,101.56,101.47,101.56,13965.0,97.5544,97.5544,97.468,97.5544,13965.0
2023-06-09 13:20:00,101.55,101.6,101.53,101.55,13204.0,97.5448,97.5929,97.5256,97.5448,13204.0
2023-06-09 13:25:00,101.55,101.67,101.54,101.65,13735.0,97.5448,97.6601,97.5352,97.6409,13735.0
2023-06-09 13:30:00,101.66,101.75,101.66,101.73,13224.0,97.6505,97.7369,97.6505,97.7177,13224.0
2023-06-09 13:35:00,101.73,101.86,101.73,101.82,17262.0,97.7177,97.8426,97.7177,97.8042,17262.0
2023-06-09 13:40:00,101.82,101.82,101.76,101.77,17862.0,97.8042,97.8042,97.7465,97.7561,17862.0
2023-06-09 13:45:00,101.77,101.83,101.67,101.75,15547.0,97.7561,97.8138,97.6601,97.7369,15547.0
2023-06-09 13:50:00,101.75,101.75,101.62,101.64,15762.0,97.7369,97.7369,97.6121,97.6313,15762.0
2023-06-09 13:55:00,101.64,101.76,101.61,101.75,10943.0,97.6313,97.7465,97.6025,97.7369,10943.0
2023-06-09 14:00:00,101.76,101.81,101.72,101.79,12598.0,97.7465,97.7946,97.7081,97.7754,12598.0
2023-06-09 14:05:00,101.8,101.83,101.78,101.8,10819.0,97.785,97.8138,97.7658,97.785,10819.0
2023-06-09 14:10:00,101.79,101.81,101.74,101.75,16539.0,97.7754,97.7946,97.7273,97.7369,16539.0
2023-06-09 14:15:00,101.75,101.76,101.69,101.74,17767.0,97.7369,97.7465,97.6793,97.7273,17767.0
2023-06-09 14:20:00,101.74,101.8,101.73,101.74,17757.0,97.7273,97.785,97.7177,97.7273,17757.0
2023-06-09 14:25:00,101.74,101.79,101.69,101.7,17921.0,97.7273,97.7754,97.6793,97.6889,17921.0
2023-06-09 14:30:00,101.7,101.71,101.63,101.63,18124.0,97.6889,97.6985,97.6217,97.6217,18124.0
2023-06-09 14:35:00,101.64,101.66,101.62,101.62,26081.0,97.6313,97.6505,97.6121,97.6121,26081.0
2023-06-09 14:40:00,101.63,101.64,101.62,101.64,14439.0,97.6217,97.6313,97.6121,97.6313,14439.0
2023-06-09 14:45:00,101.62,101.62,101.57,101.58,18681.0,97.6121,97.6121,97.564,97.5736,18681.0
2023-06-09 14:50:00,101.59,101.61,101.53,101.53,17279.0,97.5832,97.6025,97.5256,97.5256,17279.0
2023-06-09 14:55:00,101.53,101.55,101.5,101.53,11541.0,97.5256,97.5448,97.4968,97.5256,11541.0
2023-06-09 15:00:00,101.54,101.6,101.52,101.58,24389.0,97.5352,97.5929,97.516,97.5736,24389.0
2023-06-09 15:05:00,101.58,101.61,101.52,101.52,19503.0,97.5736,97.6025,97.516,97.516,19503.0
2023-06-09 15:10:00,101.51,101.56,101.49,101.56,15310.0,97.5064,97.5544,97.4872,97.5544,15310.0
2023-06-09 15:15:00,101.56,101.64,101.54,101.64,18309.0,97.5544,97.6313,97.5352,97.6313,18309.0
2023-06-09 15:20:00,101.64,101.74,101.59,101.73,45238.0,97.6313,97.7273,97.5832,97.7177,45238.0
2023-06-09 15:25:00,101.73,101.77,101.69,101.75,17943.0,97.7177,97.7561,97.6793,97.7369,17943.0
2023-06-09 15:30:00,101.75,101.75,101.67,101.73,26821.0,97.7369,97.7369,97.6601,97.7177,26821.0
2023-06-09 15:35:00,101.74,101.76,101.65,101.7,33704.0,97.7273,97.7465,97.6409,97.6889,33704.0
2023-06-09 15:40:00,101.72,101.72,101.62,101.69,40745.0,97.7081,97.7081,97.6121,97.6793,40745.0
2023-06-09 15:45:00,101.69,101.81,101.67,101.78,42909.0,97.6793,97.7946,97.6601,97.7658,42909.0
2023-06-09 15:50:00,101.78,101.81,101.73,101.8,76385.0,97.7658,97.7946,97.7177,97.785,76385.0
2023-06-09 15:55:00,101.8,101.84,101.67,101.7,217514.0,97.785,97.8234,97.6601,97.6889,217514.0
2023-06-12 09:30:00,101.84,101.91,101.74,101.79,76383.0,97.8234,97.8906,97.7273,97.7754,76383.0
2023-06-12 09:35:00,101.8,101.82,101.68,101.81,13314.0,97.785,97.8042,97.6697,97.7946,13314.0
2023-06-12 09:40:00,101.83,101.87,101.38,101.42,14741.0,97.8138,97.8522,97.3815,97.42,14741.0
2023-06-12 09:45:00,101.4,101.59,101.31,101.59,29603.0,97.4007,97.5832,97.3143,97.5832,29603.0
2023-06-12 09:50:00,101.57,101.66,101.43,101.47,21772.0,97.564,97.6505,97.4296,97.468,21772.0
2023-06-12 09:55:00,101.45,101.49,101.23,101.31,17870.0,97.4488,97.4872,97.2374,97.3143,17870.0
2023-06-12 10:00:00,101.33,101.4,101.23,101.4,14006.0,97.3335,97.4007,97.2374,97.4007,14006.0
2023-06-12 10:05:00,101.42,101.45,101.33,101.38,7591.0,97.42,97.4488,97.3335,97.3815,7591.0
2023-06-12 10:10:00,101.4,101.46,101.35,101.4,13266.0,97.4007,97.4584,97.3527,97.4007,13266.0
2023-06-12 10:15:00,101.39,101.53,101.37,101.44,31656.0,97.3911,97.5256,97.3719,97.4392,31656.0
2023-06-12 10:20:00,101.42,101.55,101.42,101.5,15306.0,97.42,97.5448,97.42,97.4968,15306.0
2023-06-12 10:25:00,101.5,101.53,101.34,101.44,20608.0,97.4968,97.5256,97.3431,97.4392,20608.0
2023-06-12 10:30:00,101.43,101.5,101.39,101.4,13430.0,97.4296,97.4968,97.3911,97.4007,13430.0
2023-06-12 10:35:00,101.4,101.45,101.37,101.38,13372.0,97.4007,97.4488,97.3719,97.3815,13372.0
2023-06-12 10:40:00,101.38,101.38,101.21,101.25,24374.0,97.3815,97.3815,97.2182,97.2567,24374.0
2023-06-12 10:45:00,101.25,101.25,101.13,101.19,12586.0,97.2567,97.2567,97.1414,97.199,12586.0
2023-06-12 10:50:00,101.18,101.31,101.13,101.15,15605.0,97.1894,97.3143,97.1414,97.1606,15605.0
2023-06-12 10:55:00,101.16,101.19,101.06,101.19,32664.0,97.1702,97.199,97.0742,97.199,32664.0
2023-06-12 11:00:00,101.21,101.28,101.15,101.15,25030.0,97.2182,97.2855,97.1606,97.1606,25030.0
2023-06-12 11:05:00,101.15,101.19,101.04,101.05,27762.0,97.1606,97.199,97.0549,97.0645,27762.0
2023-06-12 11:10:00,101.06,101.06,100.82,100.83,45883.0,97.0742,97.0742,96.8436,96.8532,45883.0
2023-06-12 11:15:00,100.83,100.95,100.83,100.87,23051.0,96.8532,96.9685,96.8532,96.8916,23051.0
2023-06-12 11:20:00,100.87,101.0,100.82,100.94,42697.0,96.8916,97.0165,96.8436,96.9589,42697.0
2023-06-12 11:25:00,100.94,101.01,100.89,100.97,24062.0,96.9589,97.0261,96.9109,96.9877,24062.0
2023-06-12 11:30:00,100.97,101.05,100.96,101.01,39774.0,96.9877,97.0645,96.9781,97.0261,39774.0
2023-06-12 11:35:00,101.03,101.15,101.02,101.09,23787.0,97.0453,97.1606,97.0357,97.103,23787.0
2023-06-12 11:40:00,101.1,101.19,101.09,101.16,22360.0,97.1126,97.199,97.103,97.1702,22360.0
2023-06-12 11:45:00,101.17,101.18,101.08,101.11,13916.0,97.1798,97.1894,97.0934,97.1222,13916.0
2023-06-12 11:50:00,101.11,101.11,101.02,101.08,17985.0,97.1222,97.1222,97.0357,97.0934,17985.0
2023-06-12 11:55:00,101.07,101.2,101.06,101.19,11811.0,97.0838,97.2086,97.0742,97.199,11811.0
2023-06-12 12:00:00,101.18,101.2,101.16,101.19,8115.0,97.1894,97.2086,97.1702,97.199,8115.0
2023-06-12 12:05:00,101.19,101.37,101.19,101.36,12144.0,97.199,97.3719,97.199,97.3623,12144.0
2023-06-12 12:10:00,101.37,101.37,101.24,101.27,25421.0,97.3719,97.3719,97.2471,97.2759,25421.0
2023-06-12 12:15:00,101.27,101.27,101.2,101.21,18263.0,97.2759,97.2759,97.2086,97.2182,18263.0
2023-06-12 12:20:00,101.21,101.22,101.16,101.16,15599.0,97.2182,97.2278,97.1702,97.1702,15599.0
2023-06-12 12:25:00,101.14,101.17,101.08,101.09,11739.0,97.151,97.1798,97.0934,97.103,11739.0
2023-06-12 12:30:00,101.09,101.16,101.07,101.08,16438.0,97.103,97.1702,97.0838,97.0934,16438.0
2023-06-12 12:35:00,101.07,101.16,101.06,101.12,19658.0,97.0838,97.1702,97.0742,97.1318,19658.0
2023-06-12 12:40:00,101.12,101.25,101.11,101.23,10796.0,97.1318,97.2567,97.1222,97.2374,10796.0
2023-06-12 12:45:00,101.23,101.25,101.19,101.22,11831.0,97.2374,97.2567,97.199,97.2278,11831.0
2023-06-12 12:50:00,101.23,101.27,101.21,101.22,9844.0,97.2374,97.2759,97.2182,97.2278,9844.0
2023-06-12 12:55:00,101.22,101.23,101.15,101.19,14844.0,97.2278,97.2374,97.1606,97.199,14844.0
2023-06-12 13:00:00,101.18,101.22,101.16,101.2,7504.0,97.1894,97.2278,97.1702,97.2086,7504.0
2023-06-12 13:05:00,101.2,101.21,101.04,101.05,27312.0,97.2086,97.2182,97.0549,97.0645,27312.0
2023-06-12 13:10:00,101.05,101.09,100.99,101.0,13046.0,97.0645,97.103,97.0069,97.0165,13046.0
2023-06-12 13:15:00,101.0,101.04,100.98,101.02,14003.0,97.0165,97.0549,96.9973,97.0357,14003.0
2023-06-12 13:20:00,101.02,101.05,100.95,100.96,23737.0,97.0357,97.0645,96.9685,96.9781,23737.0
2023-06-12 13:25:00,100.95,100.96,100.81,100.86,13091.0,96.9685,96.9781,96.834,96.882,13091.0
2023-06-12 13:30:00,100.86,100.87,100.81,100.84,10861.0,96.882,96.8916,96.834,96.8628,10861.0
2023-06-12 13:35:00,100.84,100.92,100.84,100.91,6787.0,96.8628,96.9397,96.8628,96.9301,6787.0
2023-06-12 13:40:00,100.92,100.95,100.85,100.88,9701.0,96.9397,96.9685,96.8724,96.9013,9701.0
2023-06-12 13:45:00,100.88,100.92,100.86,100.87,12134.0,96.9013,96.9397,96.882,96.8916,12134.0
2023-06-12 13:50:00,100.88,100.92,100.86,100.88,10975.0,96.9013,96.9397,96.882,96.9013,10975.0
2023-06-12 13:55:00,100.89,100.95,100.87,100.93,8148.0,96.9109,96.9685,96.8916,96.9493,8148.0
2023-06-12 14:00:00,100.93,100.94,100.85,100.85,7988.0,96.9493,96.9589,96.8724,96.8724,7988.0
2023-06-12 14:05:00,100.86,100.88,100.79,100.86,18345.0,96.882,96.9013,96.8148,96.882,18345.0
2023-06-12 14:10:00,100.85,100.95,100.85,100.93,13246.0,96.8724,96.9685,96.8724,96.9493,13246.0
2023-06-12 14:15:00,100.93,100.94,100.9,100.92,11056.0,96.9493,96.9589,96.9205,96.9397,11056.0
2023-06-12 14:20:00,100.93,100.98,100.93,100.95,9830.0,96.9493,96.9973,96.9493,96.9685,9830.0
2023-06-12 14:25:00,100.95,101.02,100.94,101.0,20165.0,96.9685,97.0357,96.9589,97.0165,20165.0
2023-06-12 14:30:00,101.0,101.06,100.99,101.06,15113.0,97.0165,97.0742,97.0069,97.0742,15113.0
2023-06-12 14:35:00,101.05,101.09,101.03,101.06,17974.0,97.0645,97.103,97.0453,97.0742,17974.0
2023-06-12 14:40:00,101.06,101.16,101.05,101.15,13219.0,97.0742,97.1702,97.0645,97.1606,13219.0
2023-06-12 14:45:00,101.14,101.15,101.08,101.14,17682.0,97.151,97.1606,97.0934,97.151,17682.0
2023-06-12 14:50:00,101.13,101.19,101.13,101.16,18960.0,97.1414,97.199,97.1414,97.1702,18960.0
2023-06-12 14:55:00,101.16,101.24,101.12,101.24,8691.0,97.1702,97.2471,97.1318,97.2471,8691.0
2023-06-12 15:00:00,101.25,101.29,101.22,101.29,15571.0,97.2567,97.2951,97.2278,97.2951,15571.0
2023-06-12 15:05:00,101.28,101.3,101.23,101.28,16203.0,97.2855,97.3047,97.2374,97.2855,16203.0
2023-06-12 15:10:00,101.29,101.35,101.25,101.34,21961.0,97.2951,97.3527,97.2567,97.3431,21961.0
2023-06-12 15:15:00,101.34,101.4,101.21,101.24,30715.0,97.3431,97.4007,97.2182,97.2471,30715.0
2023-06-12 15:20:00,101.23,101.38,101.23,101.36,22020.0,97.2374,97.3815,97.2374,97.3623,22020.0
2023-06-12 15:25:00,101.36,101.37,101.31,101.36,25684.0,97.3623,97.3719,97.3143,97.3623,25684.0
2023-06-12 15:30:00,101.36,101.41,101.34,101.41,33392.0,97.3623,97.4103,97.3431,97.4103,33392.0
2023-06-12 15:35:00,101.41,101.41,101.28,101.4,30962.0,97.4103,97.4103,97.2855,97.4007,30962.0
2023-06-12 15:40:00,101.4,101.59,101.4,101.56,39482.0,97.4007,97.5832,97.4007,97.5544,39482.0
2023-06-12 15:45:00,101.57,101.57,101.45,101.54,39308.0,97.564,97.564,97.4488,97.5352,39308.0
2023-06-12 15:50:00,101.55,101.6,101.4,101.42,95640.0,97.5448,97.5929,97.4007,97.42,95640.0
2023-06-12 15:55:00,101.42,101.46,101.37,101.43,257310.0,97.42,97.4584,97.3719,97.4296,257310.0
2023-06-13 09:30:00,101.49,101.49,100.94,101.16,101446.0,97.4872,97.4872,96.9589,97.1702,101446.0
2023-06-13 09:35:00,101.2,101.71,101.2,101.7,29449.0,97.2086,97.6985,97.2086,97.6889,29449.0
2023-06-13 09:40:00,101.71,101.75,101.54,101.69,33494.0,97.6985,97.7369,97.5352,97.6793,33494.0
2023-06-13 09:45:00,101.71,101.72,101.45,101.51,25290.0,97.6985,97.7081,97.4488,97.5064,25290.0
2023-06-13 09:50:00,101.5,101.59,101.46,101.54,23063.0,97.4968,97.5832,97.4584,97.5352,23063.0
2023-06-13 09:55:00,101.53,101.56,101.35,101.41,14856.0,97.5256,97.5544,97.3527,97.4103,14856.0
2023-06-13 10:00:00,101.45,101.52,101.36,101.52,25833.0,97.4488,97.516,97.3623,97.516,25833.0
2023-06-13 10:05:00,101.5,101.66,101.49,101.57,23043.0,97.4968,97.6505,97.4872,97.564,23043.0
2023-06-13 10:10:00,101.59,101.59,101.44,101.53,20722.0,97.5832,97.5832,97.4392,97.5256,20722.0
2023-06-13 10:15:00,101.52,101.56,101.43,101.51,24896.0,97.516,97.5544,97.4296,97.5064,24896.0
2023-06-13 10:20:00,101.5,101.55,101.46,101.47,39365.0,97.4968,97.5448,97.4584,97.468,39365.0
2023-06-13 10:25:00,101.47,101.52,101.44,101.49,27486.0,97.468,97.516,97.4392,97.4872,27486.0
2023-06-13 10:30:00,101.5,101.66,101.47,101.61,35766.0,97.4968,97.6505,97.468,97.6025,35766.0
2023-06-13 10:35:00,101.61,101.75,101.61,101.71,29473.0,97.6025,97.7369,97.6025,97.6985,29473.0
2023-06-13 10:40:00,101.72,101.73,101.59,101.62,30082.0,97.7081,97.7177,97.5832,97.6121,30082.0
2023-06-13 10:45:00,101.63,101.93,101.62,101.84,52084.0,97.6217,97.9098,97.6121,97.8234,52084.0
2023-06-13 10:50:00,101.85,101.87,101.7,101.74,31476.0,97.833,97.8522,97.6889,97.7273,31476.0
2023-06-13 10:55:00,101.75,101.75,101.58,101.63,35330.0,97.7369,97.7369,97.5736,97.6217,35330.0
2023-06-13 11:00:00,101.64,101.66,101.57,101.64,42074.0,97.6313,97.6505,97.564,97.6313,42074.0
2023-06-13 11:05:00,101.63,101.66,101.52,101.61,52029.0,97.6217,97.6505,97.516,97.6025,52029.0
2023-06-13 11:10:00,101.62,101.74,101.59,101.67,49604.0,97.6121,97.7273,97.5832,97.6601,49604.0
2023-06-13 11:15:00,101.67,101.76,101.64,101.69,55806.0,97.6601,97.7465,97.6313,97.6793,55806.0
2023-06-13 11:20:00,101.7,101.79,101.62,101.74,37049.0,97.6889,97.7754,97.6121,97.7273,37049.0
2023-06-13 11:25:00,101.73,101.73,101.5,101.54,33623.0,97.7177,97.7177,97.4968,97.5352,33623.0
2023-06-13 11:30:00,101.55,101.62,101.48,101.53,40320.0,97.5448,97.6121,97.4776,97.5256,40320.0
2023-06-13 11:35:00,101.52,101.6,101.47,101.59,40884.0,97.516,97.5929,97.468,97.5832,40884.0
2023-06-13 11:40:00,101.6,101.61,101.53,101.58,21046.0,97.5929,97.6025,97.5256,97.5736,21046.0
2023-06-13 11:45:00,101.58,101.63,101.55,101.61,21674.0,97.5736,97.6217,97.5448,97.6025,21674.0
2023-06-13 11:50:00,101.61,101.64,101.55,101.63,23535.0,97.6025,97.6313,97.5448,97.6217,23535.0
2023-06-13 11:55:00,101.63,101.64,101.5,101.52,40306.0,97.6217,97.6313,97.4968,97.516,40306.0
2023-06-13 12:00:00,101.5,101.6,101.5,101.58,10320.0,97.4968,97.5929,97.4968,97.5736,10320.0
2023-06-13 12:05:00,101.6,101.61,101.52,101.58,19888.0,97.5929,97.6025,97.516,97.5736,19888.0
2023-06-13 12:10:00,101.57,101.62,101.57,101.59,16913.0,97.564,97.6121,97.564,97.5832,16913.0
2023-06-13 12:15:00,101.59,101.62,101.55,101.61,31791.0,97.5832,97.6121,97.5448,97.6025,31791.0
2023-06-13 12:20:00,101.61,101.78,101.58,101.78,36338.0,97.6025,97.7658,97.5736,97.7658,36338.0
2023-06-13 12:25:00,101.78,101.82,101.74,101.8,37635.0,97.7658,97.8042,97.7273,97.785,37635.0
2023-06-13 12:30:00,101.8,101.84,101.75,101.76,35566.0,97.785,97.8234,97.7369,97.7465,35566.0
2023-06-13 12:35:00,101.77,101.78,101.73,101.78,19627.0,97.7561,97.7658,97.7177,97.7658,19627.0
2023-06-13 12:40:00,101.8,101.97,101.8,101.97,25499.0,97.785,97.9483,97.785,97.9483,25499.0
2023-06-13 12:45:00,101.96,102.04,101.91,101.92,26748.0,97.9387,98.0155,97.8906,97.9002,26748.0
2023-06-13 12:50:00,101.91,101.95,101.88,101.9,17508.0,97.8906,97.9291,97.8618,97.881,17508.0
2023-06-13 12:55:00,101.89,101.91,101.86,101.88,12634.0,97.8714,97.8906,97.8426,97.8618,12634.0
2023-06-13 13:00:00,101.88,101.88,101.82,101.85,21663.0,97.8618,97.8618,97.8042,97.833,21663.0
2023-06-13 13:05:00,101.86,101.97,101.85,101.9,12720.0,97.8426,97.9483,97.833,97.881,12720.0
2023-06-13 13:10:00,101.9,101.98,101.89,101.92,10237.0,97.881,97.9579,97.8714,97.9002,10237.0
2023-06-13 13:15:00,101.93,101.98,101.91,101.98,18475.0,97.9098,97.9579,97.8906,97.9579,18475.0
2023-06-13 13:20:00,101.98,102.0,101.95,101.98,11591.0,97.9579,97.9771,97.9291,97.9579,11591.0
2023-06-13 13:25:00,101.98,102.02,101.94,101.97,14508.0,97.9579,97.9963,97.9194,97.9483,14508.0
2023-06-13 13:30:00,101.98,101.98,101.9,101.91,11798.0,97.9579,97.9579,97.881,97.8906,11798.0
2023-06-13 13:35:00,101.91,102.0,101.91,101.98,23105.0,97.8906,97.9771,97.8906,97.9579,23105.0
2023-06-13 13:40:00,101.98,102.04,101.96,102.04,24757.0,97.9579,98.0155,97.9387,98.0155,24757.0
2023-06-13 13:45:00,102.04,102.06,101.95,102.04,19701.0,98.0155,98.0347,97.9291,98.0155,19701.0
2023-06-13 13:50:00,102.03,102.07,101.99,101.99,13904.0,98.0059,98.0443,97.9675,97.9675,13904.0
2023-06-13 13:55:00,102.0,102.01,101.85,101.89,12119.0,97.9771,97.9867,97.833,97.8714,12119.0
2023-06-13 14:00:00,101.89,101.96,101.88,101.95,15689.0,97.8714,97.9387,97.8618,97.9291,15689.0
2023-06-13 14:05:00,101.95,101.95,101.77,101.79,18116.0,97.9291,97.9291,97.7561,97.7754,18116.0
2023-06-13 14:10:00,101.79,101.79,101.68,101.73,19427.0,97.7754,97.7754,97.6697,97.7177,19427.0
2023-06-13 14:15:00,101.75,101.8,101.69,101.79,34000.0,97.7369,97.785,97.6793,97.7754,34000.0
2023-06-13 14:20:00,101.8,101.81,101.73,101.78,18210.0,97.785,97.7946,97.7177,97.7658,18210.0
2023-06-13 14:25:00,101.79,101.83,101.75,101.81,26226.0,97.7754,97.8138,97.7369,97.7946,26226.0
2023-06-13 14:30:00,101.8,101.8,101.66,101.68,21536.0,97.785,97.785,97.6505,97.6697,21536.0
2023-06-13 14:35:00,101.68,101.78,101.63,101.78,38280.0,97.6697,97.7658,97.6217,97.7658,38280.0
2023-06-13 14:40:00,101.76,101.76,101.62,101.69,16108.0,97.7465,97.7465,97.6121,97.6793,16108.0
2023-06-13 14:45:00,101.68,101.76,101.66,101.73,15604.0,97.6697,97.7465,97.6505,97.7177,15604.0
2023-06-13 14:50:00,101.73,101.77,101.63,101.63,31572.0,97.7177,97.7561,97.6217,97.6217,31572.0
2023-06-13 14:55:00,101.63,101.74,101.63,101.67,14189.0,97.6217,97.7273,97.6217,97.6601,14189.0
2023-06-13 15:00:00,101.67,101.79,101.66,101.78,22483.0,97.6601,97.7754,97.6505,97.7658,22483.0
2023-06-13 15:05:00,101.78,101.85,101.77,101.81,20312.0,97.7658,97.833,97.7561,97.7946,20312.0
2023-06-13 15:10:00,101.81,101.86,101.78,101.85,20973.0,97.7946,97.8426,97.7658,97.833,20973.0
2023-06-13 15:15:00,101.85,101.88,101.81,101.82,13551.0,97.833,97.8618,97.7946,97.8042,13551.0
2023-06-13 15:20:00,101.81,101.92,101.81,101.83,15489.0,97.7946,97.9002,97.7946,97.8138,15489.0
2023-06-13 15:25:00,101.83,101.86,101.8,101.84,20696.0,97.8138,97.8426,97.785,97.8234,20696.0
2023-06-13 15:30:00,101.84,101.87,101.78,101.8,29501.0,97.8234,97.8522,97.7658,97.785,29501.0
2023-06-13 15:35:00,101.8,101.88,101.78,101.82,62170.0,97.785,97.8618,97.7658,97.8042,62170.0
2023-06-13 15:40:00,101.82,101.93,101.81,101.83,35788.0,97.8042,97.9098,97.7946,97.8138,35788.0
2023-06-13 15:45:00,101.82,101.88,101.76,101.85,41020.0,97.8042,97.8618,97.7465,97.833,41020.0
2023-06-13 15:50:00,101.86,101.91,101.81,101.9,82932.0,97.8426,97.8906,97.7946,97.881,82932.0
2023-06-13 15:55:00,101.9,101.99,101.82,101.86,407399.0,97.881,97.9675,97.8042,97.8426,407399.0
2023-06-14 09:30:00,103.31,103.7,103.1,103.19,191604.0,99.2354,99.61,99.0337,99.1201,191604.0
2023-06-14 09:35:00,103.17,103.46,103.16,103.36,65522.0,99.1009,99.3795,99.0913,99.2834,65522.0
2023-06-14 09:40:00,103.36,103.7,103.36,103.42,64744.0,99.2834,99.61,99.2834,99.3411,64744.0
2023-06-14 09:45:00,103.4,103.42,103.05,103.15,149282.0,99.3219,99.3411,98.9857,99.0817,149282.0
2023-06-14 09:50:00,103.14,103.28,102.82,103.14,47601.0,99.0721,99.2066,98.7647,99.0721,47601.0
2023-06-14 09:55:00,103.17,103.17,102.99,103.05,19875.0,99.1009,99.1009,98.928,98.9857,19875.0
2023-06-14 10:00:00,103.06,103.16,102.9,103.06,52377.0,98.9953,99.0913,98.8416,98.9953,52377.0
2023-06-14 10:05:00,103.08,103.4,103.08,103.35,46592.0,99.0145,99.3219,99.0145,99.2738,46592.0
2023-06-14 10:10:00,103.38,103.4,103.28,103.4,23682.0,99.3027,99.3219,99.2066,99.3219,23682.0
2023-06-14 10:15:00,103.41,103.42,103.19,103.21,51652.0,99.3315,99.3411,99.1201,99.1394,51652.0
2023-06-14 10:20:00,103.2,103.41,103.2,103.31,33723.0,99.1297,99.3315,99.1297,99.2354,33723.0
2023-06-14 10:25:00,103.32,103.42,103.25,103.37,17488.0,99.245,99.3411,99.1778,99.293,17488.0
2023-06-14 10:30:00,103.38,103.43,103.26,103.3,62851.0,99.3027,99.3507,99.1874,99.2258,62851.0
2023-06-14 10:35:00,103.31,103.48,103.31,103.47,37166.0,99.2354,99.3987,99.2354,99.3891,37166.0
2023-06-14 10:40:00,103.45,103.64,103.45,103.6,28415.0,99.3699,99.5524,99.3699,99.514,28415.0
2023-06-14 10:45:00,103.6,103.64,103.54,103.59,38867.0,99.514,99.5524,99.4563,99.5044,38867.0
2023-06-14 10:50:00,103.58,103.71,103.54,103.68,23403.0,99.4948,99.6196,99.4563,99.5908,23403.0
2023-06-14 10:55:00,103.67,103.73,103.59,103.63,20377.0,99.5812,99.6388,99.5044,99.5428,20377.0
2023-06-14 11:00:00,103.63,103.76,103.56,103.71,28640.0,99.5428,99.6677,99.4756,99.6196,28640.0
2023-06-14 11:05:00,103.71,103.77,103.64,103.76,26575.0,99.6196,99.6773,99.5524,99.6677,26575.0
2023-06-14 11:10:00,103.76,103.94,103.75,103.87,18430.0,99.6677,99.8406,99.6581,99.7733,18430.0
2023-06-14 11:15:00,103.88,103.97,103.84,103.96,41370.0,99.7829,99.8694,99.7445,99.8598,41370.0
2023-06-14 11:20:00,103.97,103.98,103.86,103.9,33857.0,99.8694,99.879,99.7637,99.8021,33857.0
2023-06-14 11:25:00,103.9,103.92,103.81,103.86,25531.0,99.8021,99.8214,99.7157,99.7637,25531.0
2023-06-14 11:30:00,103.86,103.93,103.8,103.9,37360.0,99.7637,99.831,99.7061,99.8021,37360.0
2023-06-14 11:35:00,103.9,103.93,103.74,103.8,34805.0,99.8021,99.831,99.6485,99.7061,34805.0
2023-06-14 11:40:00,103.8,103.82,103.74,103.74,19480.0,99.7061,99.7253,99.6485,99.6485,19480.0
2023-06-14 11:45:00,103.72,103.86,103.7,103.81,20157.0,99.6292,99.7637,99.61,99.7157,20157.0
2023-06-14 11:50:00,103.81,103.96,103.81,103.91,18471.0,99.7157,99.8598,99.7157,99.8117,18471.0
2023-06-14 11:55:00,103.89,103.89,103.81,103.87,10998.0,99.7925,99.7925,99.7157,99.7733,10998.0
2023-06-14 12:00:00,103.88,103.88,103.71,103.71,38521.0,99.7829,99.7829,99.6196,99.6196,38521.0
2023-06-14 12:05:00,103.7,103.72,103.63,103.64,14771.0,99.61,99.6292,99.5428,99.5524,14771.0
2023-06-14 12:10:00,103.65,103.8,103.65,103.8,44921.0,99.562,99.7061,99.562,99.7061,44921.0
2023-06-14 12:15:00,103.8,103.89,103.8,103.87,16365.0,99.7061,99.7925,99.7061,99.7733,16365.0
2023-06-14 12:20:00,103.88,103.9,103.81,103.86,10346.0,99.7829,99.8021,99.7157,99.7637,10346.0
2023-06-14 12:25:00,103.86,103.92,103.83,103.9,11136.0,99.7637,99.8214,99.7349,99.8021,11136.0
2023-06-14 12:30:00,103.91,104.09,103.91,104.09,38413.0,99.8117,99.9846,99.8117,99.9846,38413.0
2023-06-14 12:35:00,104.1,104.15,104.0,104.07,55688.0,99.9943,100.0423,99.8982,99.9654,55688.0
2023-06-14 12:40:00,104.07,104.1,103.97,104.04,23560.0,99.9654,99.9943,99.8694,99.9366,23560.0
2023-06-14 12:45:00,104.04,104.04,103.9,103.95,15489.0,99.9366,99.9366,99.8021,99.8502,15489.0
2023-06-14 12:50:00,103.95,103.96,103.88,103.9,19045.0,99.8502,99.8598,99.7829,99.8021,19045.0
2023-06-14 12:55:00,103.9,103.96,103.87,103.95,11658.0,99.8021,99.8598,99.7733,99.8502,11658.0
2023-06-14 13:00:00,103.92,103.93,103.83,103.84,19021.0,99.8214,99.831,99.7349,99.7445,19021.0
2023-06-14 13:05:00,103.84,103.86,103.73,103.76,17440.0,99.7445,99.7637,99.6388,99.6677,17440.0
2023-06-14 13:10:00,103.75,103.77,103.66,103.67,17040.0,99.6581,99.6773,99.5716,99.5812,17040.0
2023-06-14 13:15:00,103.65,103.66,103.56,103.62,15565.0,99.562,99.5716,99.4756,99.5332,15565.0
2023-06-14 13:20:00,103.62,103.64,103.56,103.63,15947.0,99.5332,99.5524,99.4756,99.5428,15947.0
2023-06-14 13:25:00,103.64,103.69,103.6,103.67,16124.0,99.5524,99.6004,99.514,99.5812,16124.0
2023-06-14 13:30:00,103.66,103.67,103.55,103.65,12476.0,99.5716,99.5812,99.4659,99.562,12476.0
2023-06-14 13:35:00,103.66,103.69,103.58,103.65,16169.0,99.5716,99.6004,99.4948,99.562,16169.0
2023-06-14 13:40:00,103.65,103.68,103.62,103.62,18958.0,99.562,99.5908,99.5332,99.5332,18958.0
2023-06-14 13:45:00,103.62,103.67,103.58,103.62,21434.0,99.5332,99.5812,99.4948,99.5332,21434.0
2023-06-14 13:50:00,103.61,103.76,103.58,103.72,47488.0,99.5236,99.6677,99.4948,99.6292,47488.0
2023-06-14 13:55:00,103.69,103.81,103.67,103.7,14219.0,99.6004,99.7157,99.5812,99.61,14219.0
2023-06-14 14:00:00,103.7,103.79,103.55,103.7,34048.0,99.61,99.6965,99.4659,99.61,34048.0
2023-06-14 14:05:00,103.69,103.7,103.43,103.53,27599.0,99.6004,99.61,99.3507,99.4467,27599.0
2023-06-14 14:10:00,103.58,103.59,103.38,103.52,24687.0,99.4948,99.5044,99.3027,99.4371,24687.0
2023-06-14 14:15:00,103.52,103.56,103.36,103.41,16367.0,99.4371,99.4756,99.2834,99.3315,16367.0
2023-06-14 14:20:00,103.38,103.45,103.29,103.32,14894.0,99.3027,99.3699,99.2162,99.245,14894.0
2023-06-14 14:25:00,103.31,103.45,103.3,103.43,27295.0,99.2354,99.3699,99.2258,99.3507,27295.0
2023-06-14 14:30:00,103.42,103.52,103.28,103.43,29551.0,99.3411,99.4371,99.2066,99.3507,29551.0
2023-06-14 14:35:00,103.42,103.72,103.41,103.57,91816.0,99.3411,99.6292,99.3315,99.4852,91816.0
2023-06-14 14:40:00,103.58,103.81,103.57,103.79,16599.0,99.4948,99.7157,99.4852,99.6965,16599.0
2023-06-14 14:45:00,103.81,103.83,103.66,103.76,27197.0,99.7157,99.7349,99.5716,99.6677,27197.0
2023-06-14 14:50:00,103.76,103.79,103.64,103.76,29847.0,99.6677,99.6965,99.5524,99.6677,29847.0
2023-06-14 14:55:00,103.74,103.78,103.62,103.63,29962.0,99.6485,99.6869,99.5332,99.5428,29962.0
2023-06-14 15:00:00,103.64,103.74,103.64,103.72,17810.0,99.5524,99.6485,99.5524,99.6292,17810.0
2023-06-14 15:05:00,103.69,103.84,103.68,103.76,26927.0,99.6004,99.7445,99.5908,99.6677,26927.0
2023-06-14 15:10:00,103.76,103.8,103.54,103.57,46064.0,99.6677,99.7061,99.4563,99.4852,46064.0
2023-06-14 15:15:00,103.55,103.58,103.45,103.51,27189.0,99.4659,99.4948,99.3699,99.4275,27189.0
2023-06-14 15:20:00,103.5,103.61,103.47,103.54,26712.0,99.4179,99.5236,99.3891,99.4563,26712.0
2023-06-14 15:25:00,103.54,103.57,103.35,103.37,24201.0,99.4563,99.4852,99.2738,99.293,24201.0
2023-06-14 15:30:00,103.34,103.4,103.29,103.31,23776.0,99.2642,99.3219,99.2162,99.2354,23776.0
2023-06-14 15:35:00,103.29,103.36,103.23,103.27,30140.0,99.2162,99.2834,99.1586,99.197,30140.0
2023-06-14 15:40:00,103.28,103.29,103.05,103.09,54757.0,99.2066,99.2162,98.9857,99.0241,54757.0
2023-06-14 15:45:00,103.08,103.11,102.97,103.02,58611.0,99.0145,99.0433,98.9088,98.9568,58611.0
2023-06-14 15:50:00,103.0,103.06,102.85,102.94,88631.0,98.9376,98.9953,98.7936,98.88,88631.0
2023-06-14 15:55:00,102.94,103.28,102.92,103.26,385171.0,98.88,99.2066,98.8608,99.1874,385171.0
2023-06-15 09:30:00,103.26,103.5,103.11,103.23,98553.0,99.1874,99.4179,99.0433,99.1586,98553.0
2023-06-15 09:35:00,103.21,103.45,103.19,103.42,18823.0,99.1394,99.3699,99.1201,99.3411,18823.0
2023-06-15 09:40:00,103.41,103.54,103.37,103.54,17659.0,99.3315,99.4563,99.293,99.4563,17659.0
2023-06-15 09:45:00,103.56,103.64,103.51,103.61,36945.0,99.4756,99.5524,99.4275,99.5236,36945.0
2023-06-15 09:50:00,103.62,103.84,103.58,103.8,21626.0,99.5332,99.7445,99.4948,99.7061,21626.0
2023-06-15 09:55:00,103.84,104.07,103.77,104.07,42959.0,99.7445,99.9654,99.6773,99.9654,42959.0
2023-06-15 10:00:00,104.06,104.11,103.83,103.87,23360.0,99.9558,100.0039,99.7349,99.7733,23360.0
2023-06-15 10:05:00,103.85,103.87,103.53,103.53,29279.0,99.7541,99.7733,99.4467,99.4467,29279.0
2023-06-15 10:10:00,103.47,103.62,103.41,103.6,33043.0,99.3891,99.5332,99.3315,99.514,33043.0
2023-06-15 10:15:00,103.58,103.82,103.58,103.75,10056.0,99.4948,99.7253,99.4948,99.6581,10056.0
2023-06-15 10:20:00,103.71,103.83,103.66,103.67,20379.0,99.6196,99.7349,99.5716,99.5812,20379.0
2023-06-15 10:25:00,103.69,103.81,103.69,103.81,16209.0,99.6004,99.7157,99.6004,99.7157,16209.0
2023-06-15 10:30:00,103.82,103.89,103.7,103.74,35724.0,99.7253,99.7925,99.61,99.6485,35724.0
2023-06-15 10:35:00,103.72,103.73,103.54,103.57,21212.0,99.6292,99.6388,99.4563,99.4852,21212.0
2023-06-15 10:40:00,103.59,103.65,103.52,103.62,22449.0,99.5044,99.562,99.4371,99.5332,22449.0
2023-06-15 10:45:00,103.63,103.76,103.6,103.65,33691.0,99.5428,99.6677,99.514,99.562,33691.0
2023-06-15 10:50:00,103.63,103.63,103.49,103.55,31702.0,99.5428,99.5428,99.4083,99.4659,31702.0
2023-06-15 10:55:00,103.55,103.57,103.43,103.51,45295.0,99.4659,99.4852,99.3507,99.4275,45295.0
2023-06-15 11:00:00,103.51,103.65,103.51,103.59,27348.0,99.4275,99.562,99.4275,99.5044,27348.0
2023-06-15 11:05:00,103.6,103.67,103.54,103.66,22395.0,99.514,99.5812,99.4563,99.5716,22395.0
2023-06-15 11:10:00,103.66,103.81,103.64,103.73,25225.0,99.5716,99.7157,99.5524,99.6388,25225.0
2023-06-15 11:15:00,103.73,103.85,103.71,103.79,33702.0,99.6388,99.7541,99.6196,99.6965,33702.0
2023-06-15 11:20:00,103.78,103.83,103.73,103.8,12029.0,99.6869,99.7349,99.6388,99.7061,12029.0
2023-06-15 11:25:00,103.78,103.96,103.77,103.92,24933.0,99.6869,99.8598,99.6773,99.8214,24933.0
2023-06-15 11:30:00,103.9,103.91,103.74,103.78,23190.0,99.8021,99.8117,99.6485,99.6869,23190.0
2023-06-15 11:35:00,103.79,103.89,103.79,103.85,27787.0,99.6965,99.7925,99.6965,99.7541,27787.0
2023-06-15 11:40:00,103.85,103.91,103.79,103.8,25348.0,99.7541,99.8117,99.6965,99.7061,25348.0
2023-06-15 11:45:00,103.81,103.88,103.79,103.88,18654.0,99.7157,99.7829,99.6965,99.7829,18654.0
2023-06-15 11:50:00,103.88,103.99,103.85,103.96,18444.0,99.7829,99.8886,99.7541,99.8598,18444.0
2023-06-15 11:55:00,103.96,104.01,103.94,103.99,15817.0,99.8598,99.9078,99.8406,99.8886,15817.0
2023-06-15 12:00:00,104.01,104.02,103.95,103.99,10806.0,99.9078,99.9174,99.8502,99.8886,10806.0
2023-06-15 12:05:00,103.98,103.99,103.91,103.98,14557.0,99.879,99.8886,99.8117,99.879,14557.0
2023-06-15 12:10:00,103.98,104.0,103.93,103.97,26348.0,99.879,99.8982,99.831,99.8694,26348.0
2023-06-15 12:15:00,103.97,104.07,103.96,104.0,78890.0,99.8694,99.9654,99.8598,99.8982,78890.0
2023-06-15 12:20:00,104.0,104.14,103.98,104.14,28278.0,99.8982,100.0327,99.879,100.0327,28278.0
2023-06-15 12:25:00,104.14,104.14,103.99,104.03,16359.0,100.0327,100.0327,99.8886,99.927,16359.0
2023-06-15 12:30:00,104.03,104.03,103.92,103.96,16326.0,99.927,99.927,99.8214,99.8598,16326.0
2023-06-15 12:35:00,103.98,104.05,103.97,104.04,15459.0,99.879,99.9462,99.8694,99.9366,15459.0
2023-06-15 12:40:00,104.04,104.08,104.02,104.03,21084.0,99.9366,99.975,99.9174,99.927,21084.0
2023-06-15 12:45:00,104.03,104.05,103.93,103.99,20191.0,99.927,99.9462,99.831,99.8886,20191.0
2023-06-15 12:50:00,103.98,103.99,103.94,103.96,10096.0,99.879,99.8886,99.8406,99.8598,10096.0
2023-06-15 12:55:00,103.96,104.04,103.95,104.03,25749.0,99.8598,99.9366,99.8502,99.927,25749.0
2023-06-15 13:00:00,104.04,104.14,104.01,104.02,12681.0,99.9366,100.0327,99.9078,99.9174,12681.0
2023-06-15 13:05:00,104.02,104.11,104.01,104.1,19463.0,99.9174,100.0039,99.9078,99.9943,19463.0
2023-06-15 13:10:00,104.1,104.2,104.1,104.16,20459.0,99.9943,100.0903,99.9943,100.0519,20459.0
2023-06-15 13:15:00,104.16,104.18,104.1,104.16,15667.0,100.0519,100.0711,99.9943,100.0519,15667.0
2023-06-15 13:20:00,104.16,104.27,104.16,104.24,15980.0,100.0519,100.1575,100.0519,100.1287,15980.0
2023-06-15 13:25:00,104.25,104.35,104.25,104.29,16064.0,100.1383,100.2344,100.1383,100.1768,16064.0
2023-06-15 13:30:00,104.29,104.3,104.22,104.29,9200.0,100.1768,100.1864,100.1095,100.1768,9200.0
2023-06-15 13:35:00,104.3,104.31,104.19,104.19,14499.0,100.1864,100.196,100.0807,100.0807,14499.0
2023-06-15 13:40:00,104.19,104.24,104.17,104.23,10026.0,100.0807,100.1287,100.0615,100.1191,10026.0
2023-06-15 13:45:00,104.24,104.34,104.24,104.32,12147.0,100.1287,100.2248,100.1287,100.2056,12147.0
2023-06-15 13:50:00,104.32,104.33,104.27,104.3,11293.0,100.2056,100.2152,100.1575,100.1864,11293.0
2023-06-15 13:55:00,104.31,104.38,104.27,104.28,48457.0,100.196,100.2632,100.1575,100.1672,48457.0
2023-06-15 14:00:00,104.29,104.4,104.28,104.34,15365.0,100.1768,100.2824,100.1672,100.2248,15365.0
2023-06-15 14:05:00,104.34,104.34,104.2,104.25,15813.0,100.2248,100.2248,100.0903,100.1383,15813.0
2023-06-15 14:10:00,104.25,104.31,104.24,104.26,16990.0,100.1383,100.196,100.1287,100.1479,16990.0
2023-06-15 14:15:00,104.27,104.44,104.27,104.37,31144.0,100.1575,100.3208,100.1575,100.2536,31144.0
2023-06-15 14:20:00,104.37,104.51,104.35,104.47,24867.0,100.2536,100.3881,100.2344,100.3497,24867.0
2023-06-15 14:25:00,104.47,104.51,104.42,104.5,21868.0,100.3497,100.3881,100.3016,100.3785,21868.0
2023-06-15 14:30:00,104.51,104.61,104.51,104.59,25446.0,100.3881,100.4841,100.3881,100.4649,25446.0
2023-06-15 14:35:00,104.6,104.72,104.59,104.71,22223.0,100.4745,100.5898,100.4649,100.5802,22223.0
2023-06-15 14:40:00,104.71,104.84,104.71,104.84,45908.0,100.5802,100.7051,100.5802,100.7051,45908.0
2023-06-15 14:45:00,104.86,104.87,104.74,104.75,24857.0,100.7243,100.7339,100.609,100.6186,24857.0
2023-06-15 14:50:00,104.76,104.94,104.73,104.94,22467.0,100.6282,100.8011,100.5994,100.8011,22467.0
2023-06-15 14:55:00,104.95,105.04,104.91,105.02,35733.0,100.8107,100.8972,100.7723,100.878,35733.0
2023-06-15 15:00:00,105.02,105.09,104.87,104.88,35379.0,100.878,100.9452,100.7339,100.7435,35379.0
2023-06-15 15:05:00,104.88,105.0,104.81,104.99,84831.0,100.7435,100.8588,100.6763,100.8492,84831.0
2023-06-15 15:10:00,104.98,105.07,104.95,105.06,31940.0,100.8395,100.926,100.8107,100.9164,31940.0
2023-06-15 15:15:00,105.07,105.1,105.0,105.04,33790.0,100.926,100.9548,100.8588,100.8972,33790.0
2023-06-15 15:20:00,105.03,105.07,105.0,105.07,43067.0,100.8876,100.926,100.8588,100.926,43067.0
2023-06-15 15:25:00,105.07,105.11,105.02,105.06,38158.0,100.926,100.9644,100.878,100.9164,38158.0
2023-06-15 15:30:00,105.06,105.1,105.01,105.04,52926.0,100.9164,100.9548,100.8684,100.8972,52926.0
2023-06-15 15:35:00,105.04,105.1,105.0,105.09,63717.0,100.8972,100.9548,100.8588,100.9452,63717.0
2023-06-15 15:40:00,105.09,105.22,105.07,105.16,50696.0,100.9452,101.0701,100.926,101.0124,50696.0
2023-06-15 15:45:00,105.16,105.23,105.14,105.2,86587.0,101.0124,101.0797,100.9932,101.0509,86587.0
2023-06-15 15:50:00,105.21,105.32,105.1,105.12,174922.0,101.0605,101.1661,100.9548,100.974,174922.0
2023-06-15 15:55:00,105.12,105.17,104.91,105.06,585500.0,100.974,101.0221,100.7723,100.9164,585500.0
2023-06-16 09:30:00,105.44,106.11,105.37,105.87,1599920.0,101.2814,101.925,101.2142,101.6944,1599920.0
2023-06-16 09:35:00,105.83,105.91,105.46,105.77,28024.0,101.656,101.7329,101.3006,101.5984,28024.0
2023-06-16 09:40:00,105.82,105.9,105.64,105.84,25444.0,101.6464,101.7233,101.4735,101.6656,25444.0
2023-06-16 09:45:00,105.82,105.93,105.66,105.87,36594.0,101.6464,101.7521,101.4927,101.6944,36594.0
2023-06-16 09:50:00,105.85,105.92,105.74,105.86,31662.0,101.6752,101.7425,101.5696,101.6848,31662.0
2023-06-16 09:55:00,105.89,106.14,105.89,106.02,17643.0,101.7137,101.9538,101.7137,101.8385,17643.0
2023-06-16 10:00:00,106.05,106.19,105.97,106.03,32574.0,101.8673,102.0018,101.7905,101.8481,32574.0
2023-06-16 10:05:00,106.07,106.09,105.75,105.8,33161.0,101.8866,101.9058,101.5792,101.6272,33161.0
2023-06-16 10:10:00,105.8,105.83,105.65,105.7,19637.0,101.6272,101.656,101.4831,101.5311,19637.0
2023-06-16 10:15:00,105.72,105.79,105.65,105.78,19220.0,101.5504,101.6176,101.4831,101.608,19220.0
2023-06-16 10:20:00,105.78,105.88,105.69,105.84,29263.0,101.608,101.704,101.5215,101.6656,29263.0
2023-06-16 10:25:00,105.84,105.97,105.8,105.95,23505.0,101.6656,101.7905,101.6272,101.7713,23505.0
2023-06-16 10:30:00,105.92,105.92,105.74,105.76,20846.0,101.7425,101.7425,101.5696,101.5888,20846.0
2023-06-16 10:35:00,105.75,105.8,105.67,105.75,29395.0,101.5792,101.6272,101.5023,101.5792,29395.0
2023-06-16 10:40:00,105.75,105.77,105.64,105.73,26957.0,101.5792,101.5984,101.4735,101.56,26957.0
2023-06-16 10:45:00,105.71,105.84,105.68,105.77,19632.0,101.5408,101.6656,101.5119,101.5984,19632.0
2023-06-16 10:50:00,105.81,105.94,105.77,105.91,13597.0,101.6368,101.7617,101.5984,101.7329,13597.0
2023-06-16 10:55:00,105.91,105.94,105.79,105.81,17997.0,101.7329,101.7617,101.6176,101.6368,17997.0
2023-06-16 11:00:00,105.81,105.82,105.7,105.73,31422.0,101.6368,101.6464,101.5311,101.56,31422.0
2023-06-16 11:05:00,105.73,105.79,105.66,105.76,31928.0,101.56,101.6176,101.4927,101.5888,31928.0
2023-06-16 11:10:00,105.77,105.9,105.76,105.9,26907.0,101.5984,101.7233,101.5888,101.7233,26907.0
2023-06-16 11:15:00,105.9,105.97,105.81,105.84,71050.0,101.7233,101.7905,101.6368,101.6656,71050.0
2023-06-16 11:20:00,105.85,105.85,105.69,105.71,20397.0,101.6752,101.6752,101.5215,101.5408,20397.0
2023-06-16 11:25:00,105.71,105.74,105.61,105.72,37251.0,101.5408,101.5696,101.4447,101.5504,37251.0
2023-06-16 11:30:00,105.74,105.85,105.71,105.76,60797.0,101.5696,101.6752,101.5408,101.5888,60797.0
2023-06-16 11:35:00,105.75,105.79,105.68,105.75,11983.0,101.5792,101.6176,101.5119,101.5792,11983.0
2023-06-16 11:40:00,105.75,105.79,105.71,105.77,13422.0,101.5792,101.6176,101.5408,101.5984,13422.0
2023-06-16 11:45:00,105.77,105.8,105.73,105.73,27481.0,101.5984,101.6272,101.56,101.56,27481.0
2023-06-16 11:50:00,105.73,105.79,105.67,105.77,14582.0,101.56,101.6176,101.5023,101.5984,14582.0
2023-06-16 11:55:00,105.76,105.86,105.76,105.84,12094.0,101.5888,101.6848,101.5888,101.6656,12094.0
2023-06-16 12:00:00,105.83,105.87,105.76,105.78,11187.0,101.656,101.6944,101.5888,101.608,11187.0
2023-06-16 12:05:00,105.8,105.88,105.79,105.83,36516.0,101.6272,101.704,101.6176,101.656,36516.0
2023-06-16 12:10:00,105.83,105.86,105.79,105.8,14581.0,101.656,101.6848,101.6176,101.6272,14581.0
2023-06-16 12:15:00,105.82,105.87,105.81,105.86,12395.0,101.6464,101.6944,101.6368,101.6848,12395.0
2023-06-16 12:20:00,105.87,105.94,105.87,105.92,13949.0,101.6944,101.7617,101.6944,101.7425,13949.0
2023-06-16 12:25:00,105.93,105.98,105.9,105.94,16086.0,101.7521,101.8001,101.7233,101.7617,16086.0
2023-06-16 12:30:00,105.94,106.04,105.93,106.01,16067.0,101.7617,101.8577,101.7521,101.8289,16067.0
2023-06-16 12:35:00,106.0,106.0,105.94,105.97,12806.0,101.8193,101.8193,101.7617,101.7905,12806.0
2023-06-16 12:40:00,105.97,106.0,105.92,105.97,16231.0,101.7905,101.8193,101.7425,101.7905,16231.0
2023-06-16 12:45:00,105.97,106.01,105.91,106.0,19151.0,101.7905,101.8289,101.7329,101.8193,19151.0
2023-06-16 12:50:00,106.0,106.13,105.99,106.11,16121.0,101.8193,101.9442,101.8097,101.925,16121.0
2023-06-16 12:55:00,106.11,106.14,106.09,106.1,21143.0,101.925,101.9538,101.9058,101.9154,21143.0
2023-06-16 13:00:00,106.1,106.11,106.04,106.07,20344.0,101.9154,101.925,101.8577,101.8866,20344.0
2023-06-16 13:05:00,106.08,106.1,106.01,106.05,17678.0,101.8962,101.9154,101.8289,101.8673,17678.0
2023-06-16 13:10:00,106.05,106.07,106.0,106.02,20252.0,101.8673,101.8866,101.8193,101.8385,20252.0
2023-06-16 13:15:00,106.03,106.11,106.0,106.11,14606.0,101.8481,101.925,101.8193,101.925,14606.0
2023-06-16 13:20:00,106.1,106.11,106.04,106.08,19427.0,101.9154,101.925,101.8577,101.8962,19427.0
2023-06-16 13:25:00,106.09,106.1,106.04,106.07,16534.0,101.9058,101.9154,101.8577,101.8866,16534.0
2023-06-16 13:30:00,106.06,106.07,105.94,105.94,18840.0,101.877,101.8866,101.7617,101.7617,18840.0
2023-06-16 13:35:00,105.94,105.94,105.85,105.88,24544.0,101.7617,101.7617,101.6752,101.704,24544.0
2023-06-16 13:40:00,105.88,105.88,105.8,105.87,16823.0,101.704,101.704,101.6272,101.6944,16823.0
2023-06-16 13:45:00,105.87,105.89,105.84,105.88,14872.0,101.6944,101.7137,101.6656,101.704,14872.0
2023-06-16 13:50:00,105.87,106.0,105.85,105.98,19447.0,101.6944,101.8193,101.6752,101.8001,19447.0
2023-06-16 13:55:00,105.98,105.99,105.87,105.89,32012.0,101.8001,101.8097,101.6944,101.7137,32012.0
2023-06-16 14:00:00,105.88,105.9,105.78,105.8,22367.0,101.704,101.7233,101.608,101.6272,22367.0
2023-06-16 14:05:00,105.83,105.89,105.77,105.77,27388.0,101.656,101.7137,101.5984,101.5984,27388.0
2023-06-16 14:10:00,105.77,106.0,105.73,105.87,68972.0,101.5984,101.8193,101.56,101.6944,68972.0
2023-06-16 14:15:00,105.88,105.95,105.86,105.91,18383.0,101.704,101.7713,101.6848,101.7329,18383.0
2023-06-16 14:20:00,105.93,105.98,105.93,105.96,27121.0,101.7521,101.8001,101.7521,101.7809,27121.0
2023-06-16 14:25:00,105.98,106.01,105.96,106.01,21505.0,101.8001,101.8289,101.7809,101.8289,21505.0
2023-06-16 14:30:00,106.01,106.03,105.91,105.91,20507.0,101.8289,101.8481,101.7329,101.7329,20507.0
2023-06-16 14:35:00,105.91,106.0,105.9,105.98,19424.0,101.7329,101.8193,101.7233,101.8001,19424.0
2023-06-16 14:40:00,106.0,106.02,105.94,105.96,32379.0,101.8193,101.8385,101.7617,101.7809,32379.0
2023-06-16 14:45:00,105.97,105.97,105.86,105.9,23717.0,101.7905,101.7905,101.6848,101.7233,23717.0
2023-06-16 14:50:00,105.9,105.95,105.87,105.9,40680.0,101.7233,101.7713,101.6944,101.7233,40680.0
2023-06-16 14:55:00,105.91,105.94,105.85,105.87,74530.0,101.7329,101.7617,101.6752,101.6944,74530.0
2023-06-16 15:00:00,105.89,105.96,105.79,105.91,131876.0,101.7137,101.7809,101.6176,101.7329,131876.0
2023-06-16 15:05:00,105.91,105.96,105.88,105.94,69877.0,101.7329,101.7809,101.704,101.7617,69877.0
2023-06-16 15:10:00,105.94,105.96,105.88,105.9,56128.0,101.7617,101.7809,101.704,101.7233,56128.0
2023-06-16 15:15:00,105.9,105.96,105.87,105.93,36151.0,101.7233,101.7809,101.6944,101.7521,36151.0
2023-06-16 15:20:00,105.93,106.09,105.93,106.06,46759.0,101.7521,101.9058,101.7521,101.877,46759.0
2023-06-16 15:25:00,106.06,106.06,106.0,106.01,59915.0,101.877,101.877,101.8193,101.8289,59915.0
2023-06-16 15:30:00,106.01,106.18,106.01,106.16,46697.0,101.8289,101.9922,101.8289,101.973,46697.0
2023-06-16 15:35:00,106.16,106.24,106.14,106.16,72085.0,101.973,102.0499,101.9538,101.973,72085.0
2023-06-16 15:40:00,106.15,106.34,106.14,106.23,119884.0,101.9634,102.1459,101.9538,102.0402,119884.0
2023-06-16 15:45:00,106.22,106.28,106.09,106.25,254199.0,102.0306,102.0883,101.9058,102.0595,254199.0
2023-06-16 15:50:00,106.26,106.35,106.11,106.25,325133.0,102.0691,102.1555,101.925,102.0595,325133.0
2023-06-16 15:55:00,106.26,106.57,106.19,106.21,741276.0,102.0691,102.3668,102.0018,102.021,741276.0
2023-06-20 09:30:00,105.2,105.73,104.9,105.42,157065.0,101.0509,101.56,100.7627,101.2622,157065.0
2023-06-20 09:35:00,105.4,105.72,105.35,105.37,30604.0,101.243,101.5504,101.195,101.2142,30604.0
2023-06-20 09:40:00,105.35,105.44,105.18,105.44,45182.0,101.195,101.2814,101.0317,101.2814,45182.0
2023-06-20 09:45:00,105.44,105.83,105.44,105.78,39670.0,101.2814,101.656,101.2814,101.608,39670.0
2023-06-20 09:50:00,105.78,105.8,105.51,105.69,30958.0,101.608,101.6272,101.3486,101.5215,30958.0
2023-06-20 09:55:00,105.69,105.93,105.57,105.92,39301.0,101.5215,101.7521,101.4063,101.7425,39301.0
2023-06-20 10:00:00,105.9,105.91,105.57,105.66,77093.0,101.7233,101.7329,101.4063,101.4927,77093.0
2023-06-20 10:05:00,105.65,105.66,105.51,105.59,65943.0,101.4831,101.4927,101.3486,101.4255,65943.0
2023-06-20 10:10:00,105.61,105.87,105.56,105.73,40521.0,101.4447,101.6944,101.3967,101.56,40521.0
2023-06-20 10:15:00,105.74,105.95,105.7,105.88,33000.0,101.5696,101.7713,101.5311,101.704,33000.0
2023-06-20 10:20:00,105.88,105.9,105.73,105.87,50421.0,101.704,101.7233,101.56,101.6944,50421.0
2023-06-20 10:25:00,105.88,106.0,105.88,105.95,70167.0,101.704,101.8193,101.704,101.7713,70167.0
2023-06-20 10:30:00,105.93,106.04,105.84,106.04,174831.0,101.7521,101.8577,101.6656,101.8577,174831.0
2023-06-20 10:35:00,106.04,106.19,106.01,106.16,34581.0,101.8577,102.0018,101.8289,101.973,34581.0
2023-06-20 10:40:00,106.12,106.13,105.92,106.06,39052.0,101.9346,101.9442,101.7425,101.877,39052.0
2023-06-20 10:45:00,106.06,106.21,106.03,106.15,34773.0,101.877,102.021,101.8481,101.9634,34773.0
2023-06-20 10:50:00,106.15,106.17,105.9,105.96,39023.0,101.9634,101.9826,101.7233,101.7809,39023.0
2023-06-20 10:55:00,105.96,106.08,105.88,106.04,37201.0,101.7809,101.8962,101.704,101.8577,37201.0
2023-06-20 11:00:00,106.07,106.15,106.02,106.05,33277.0,101.8866,101.9634,101.8385,101.8673,33277.0
2023-06-20 11:05:00,106.06,106.15,106.05,106.11,27934.0,101.877,101.9634,101.8673,101.925,27934.0
2023-06-20 11:10:00,106.13,106.22,106.07,106.17,22477.0,101.9442,102.0306,101.8866,101.9826,22477.0
2023-06-20 11:15:00,106.17,106.22,106.1,106.13,23303.0,101.9826,102.0306,101.9154,101.9442,23303.0
2023-06-20 11:20:00,106.12,106.23,106.07,106.2,48820.0,101.9346,102.0402,101.8866,102.0114,48820.0
2023-06-20 11:25:00,106.2,106.33,106.2,106.31,48176.0,102.0114,102.1363,102.0114,102.1171,48176.0
2023-06-20 11:30:00,106.32,106.51,106.28,106.5,48399.0,102.1267,102.3092,102.0883,102.2996,48399.0
2023-06-20 11:35:00,106.5,106.59,106.46,106.53,92833.0,102.2996,102.386,102.2612,102.3284,92833.0
2023-06-20 11:40:00,106.54,106.66,106.49,106.55,123956.0,102.338,102.4533,102.29,102.3476,123956.0
2023-06-20 11:45:00,106.54,106.59,106.29,106.36,36946.0,102.338,102.386,102.0979,102.1651,36946.0
2023-06-20 11:50:00,106.36,106.55,106.36,106.51,38275.0,102.1651,102.3476,102.1651,102.3092,38275.0
2023-06-20 11:55:00,106.5,106.66,106.49,106.65,27748.0,102.2996,102.4533,102.29,102.4437,27748.0
2023-06-20 12:00:00,106.65,106.66,106.54,106.6,29677.0,102.4437,102.4533,102.338,102.3957,29677.0
2023-06-20 12:05:00,106.59,106.6,106.45,106.48,29675.0,102.386,102.3957,102.2516,102.2804,29675.0
2023-06-20 12:10:00,106.49,106.68,106.49,106.66,33124.0,102.29,102.4725,102.29,102.4533,33124.0
2023-06-20 12:15:00,106.67,106.77,106.53,106.75,70899.0,102.4629,102.5589,102.3284,102.5397,70899.0
2023-06-20 12:20:00,106.76,106.84,106.65,106.74,41526.0,102.5493,102.6262,102.4437,102.5301,41526.0
2023-06-20 12:25:00,106.73,106.82,106.73,106.79,26077.0,102.5205,102.607,102.5205,102.5782,26077.0
2023-06-20 12:30:00,106.79,106.85,106.75,106.84,38989.0,102.5782,102.6358,102.5397,102.6262,38989.0
2023-06-20 12:35:00,106.85,106.97,106.81,106.96,40008.0,102.6358,102.7511,102.5974,102.7415,40008.0
2023-06-20 12:40:00,106.97,107.1,106.97,107.0,50862.0,102.7511,102.8759,102.7511,102.7799,50862.0
2023-06-20 12:45:00,107.01,107.15,107.01,107.1,35332.0,102.7895,102.924,102.7895,102.8759,35332.0
2023-06-20 12:50:00,107.11,107.16,107.08,107.16,41643.0,102.8855,102.9336,102.8567,102.9336,41643.0
2023-06-20 12:55:00,107.16,107.23,107.12,107.22,28642.0,102.9336,103.0008,102.8951,102.9912,28642.0
2023-06-20 13:00:00,107.22,107.28,107.15,107.28,30633.0,102.9912,103.0488,102.924,103.0488,30633.0
2023-06-20 13:05:00,107.29,107.31,107.16,107.29,40889.0,103.0584,103.0776,102.9336,103.0584,40889.0
2023-06-20 13:10:00,107.29,107.41,107.27,107.38,54625.0,103.0584,103.1737,103.0392,103.1449,54625.0
2023-06-20 13:15:00,107.38,107.5,107.35,107.49,49118.0,103.1449,103.2602,103.1161,103.2506,49118.0
2023-06-20 13:20:00,107.5,107.56,107.47,107.55,54631.0,103.2602,103.3178,103.2313,103.3082,54631.0
2023-06-20 13:25:00,107.55,107.61,107.51,107.61,40080.0,103.3082,103.3658,103.2698,103.3658,40080.0
2023-06-20 13:30:00,107.61,107.67,107.43,107.44,42553.0,103.3658,103.4235,103.1929,103.2025,42553.0
2023-06-20 13:35:00,107.43,107.52,107.42,107.46,54672.0,103.1929,103.2794,103.1833,103.2217,54672.0
2023-06-20 13:40:00,107.44,107.57,107.43,107.56,34417.0,103.2025,103.3274,103.1929,103.3178,34417.0
2023-06-20 13:45:00,107.56,107.64,107.47,107.6,41692.0,103.3178,103.3946,103.2313,103.3562,41692.0
2023-06-20 13:50:00,107.61,107.61,107.53,107.55,48644.0,103.3658,103.3658,103.289,103.3082,48644.0
2023-06-20 13:55:00,107.54,107.54,107.38,107.42,44244.0,103.2986,103.2986,103.1449,103.1833,44244.0
2023-06-20 14:00:00,107.41,107.45,107.3,107.4,51011.0,103.1737,103.2121,103.068,103.1641,51011.0
2023-06-20 14:05:00,107.4,107.4,107.06,107.07,65699.0,103.1641,103.1641,102.8375,102.8471,65699.0
2023-06-20 14:10:00,107.08,107.26,107.06,107.26,39249.0,102.8567,103.0296,102.8375,103.0296,39249.0
2023-06-20 14:15:00,107.26,107.33,107.23,107.28,31625.0,103.0296,103.0969,103.0008,103.0488,31625.0
2023-06-20 14:20:00,107.28,107.44,107.28,107.41,31988.0,103.0488,103.2025,103.0488,103.1737,31988.0
2023-06-20 14:25:00,107.42,107.43,107.24,107.26,28340.0,103.1833,103.1929,103.0104,103.0296,28340.0
2023-06-20 14:30:00,107.26,107.33,107.24,107.26,25079.0,103.0296,103.0969,103.0104,103.0296,25079.0
2023-06-20 14:35:00,107.26,107.28,107.17,107.19,24845.0,103.0296,103.0488,102.9432,102.9624,24845.0
2023-06-20 14:40:00,107.18,107.2,107.06,107.12,46392.0,102.9528,102.972,102.8375,102.8951,46392.0
2023-06-20 14:45:00,107.12,107.27,107.05,107.25,64684.0,102.8951,103.0392,102.8279,103.02,64684.0
2023-06-20 14:50:00,107.25,107.29,107.18,107.29,32700.0,103.02,103.0584,102.9528,103.0584,32700.0
2023-06-20 14:55:00,107.3,107.35,107.28,107.3,55247.0,103.068,103.1161,103.0488,103.068,55247.0
2023-06-20 15:00:00,107.3,107.32,107.13,107.17,43982.0,103.068,103.0873,102.9047,102.9432,43982.0
2023-06-20 15:05:00,107.17,107.2,107.15,107.19,32855.0,102.9432,102.972,102.924,102.9624,32855.0
2023-06-20 15:10:00,107.19,107.21,107.11,107.17,31341.0,102.9624,102.9816,102.8855,102.9432,31341.0
2023-06-20 15:15:00,107.18,107.2,107.11,107.16,31093.0,102.9528,102.972,102.8855,102.9336,31093.0
2023-06-20 15:20:00,107.17,107.19,107.06,107.11,43024.0,102.9432,102.9624,102.8375,102.8855,43024.0
2023-06-20 15:25:00,107.1,107.16,107.0,107.02,32443.0,102.8759,102.9336,102.7799,102.7991,32443.0
2023-06-20 15:30:00,107.02,107.05,106.84,106.9,48495.0,102.7991,102.8279,102.6262,102.6838,48495.0
2023-06-20 15:35:00,106.9,106.9,106.78,106.81,38485.0,102.6838,102.6838,102.5686,102.5974,38485.0
2023-06-20 15:40:00,106.8,106.9,106.79,106.89,48843.0,102.5878,102.6838,102.5782,102.6742,48843.0
2023-06-20 15:45:00,106.89,106.92,106.84,106.89,61016.0,102.6742,102.703,102.6262,102.6742,61016.0
2023-06-20 15:50:00,106.88,107.02,106.77,106.78,97820.0,102.6646,102.7991,102.5589,102.5686,97820.0
2023-06-20 15:55:00,106.79,106.86,106.6,106.7,374470.0,102.5782,102.6454,102.3957,102.4917,374470.0
2023-06-21 09:30:00,106.62,106.76,106.44,106.44,167792.0,102.4149,102.5493,102.242,102.242,167792.0
2023-06-21 09:35:00,106.41,106.42,105.88,105.91,28094.0,102.2131,102.2228,101.704,101.7329,28094.0
2023-06-21 09:40:00,105.89,106.16,105.85,106.1,49728.0,101.7137,101.973,101.6752,101.9154,49728.0
2023-06-21 09:45:00,106.11,106.35,106.11,106.25,19836.0,101.925,102.1555,101.925,102.0595,19836.0
2023-06-21 09:50:00,106.24,106.24,106.02,106.05,21191.0,102.0499,102.0499,101.8385,101.8673,21191.0
2023-06-21 09:55:00,106.09,106.1,105.97,106.06,19298.0,101.9058,101.9154,101.7905,101.877,19298.0
2023-06-21 10:00:00,106.09,106.1,105.94,105.95,21015.0,101.9058,101.9154,101.7617,101.7713,21015.0
2023-06-21 10:05:00,105.94,106.03,105.81,105.95,25525.0,101.7617,101.8481,101.6368,101.7713,25525.0
2023-06-21 10:10:00,105.96,106.02,105.8,105.98,296053.0,101.7809,101.8385,101.6272,101.8001,296053.0
2023-06-21 10:15:00,105.96,106.0,105.82,105.91,42849.0,101.7809,101.8193,101.6464,101.7329,42849.0
2023-06-21 10:20:00,105.9,105.91,105.78,105.85,30577.0,101.7233,101.7329,101.608,101.6752,30577.0
2023-06-21 10:25:00,105.84,105.84,105.61,105.68,21642.0,101.6656,101.6656,101.4447,101.5119,21642.0
2023-06-21 10:30:00,105.7,105.79,105.66,105.77,21364.0,101.5311,101.6176,101.4927,101.5984,21364.0
2023-06-21 10:35:00,105.76,105.94,105.76,105.86,24996.0,101.5888,101.7617,101.5888,101.6848,24996.0
2023-06-21 10:40:00,105.84,106.05,105.81,106.0,28514.0,101.6656,101.8673,101.6368,101.8193,28514.0
2023-06-21 10:45:00,106.0,106.03,105.93,105.98,26352.0,101.8193,101.8481,101.7521,101.8001,26352.0
2023-06-21 10:50:00,105.99,106.1,105.93,106.04,25037.0,101.8097,101.9154,101.7521,101.8577,25037.0
2023-06-21 10:55:00,106.03,106.31,106.01,106.28,20984.0,101.8481,102.1171,101.8289,102.0883,20984.0
2023-06-21 11:00:00,106.31,106.36,106.2,106.22,15805.0,102.1171,102.1651,102.0114,102.0306,15805.0
2023-06-21 11:05:00,106.22,106.24,106.13,106.22,14150.0,102.0306,102.0499,101.9442,102.0306,14150.0
2023-06-21 11:10:00,106.22,106.29,106.16,106.21,26552.0,102.0306,102.0979,101.973,102.021,26552.0
2023-06-21 11:15:00,106.22,106.22,106.13,106.14,12609.0,102.0306,102.0306,101.9442,101.9538,12609.0
2023-06-21 11:20:00,106.14,106.25,106.12,106.19,26390.0,101.9538,102.0595,101.9346,102.0018,26390.0
2023-06-21 11:25:00,106.18,106.28,106.16,106.23,22412.0,101.9922,102.0883,101.973,102.0402,22412.0
2023-06-21 11:30:00,106.22,106.23,106.09,106.09,15039.0,102.0306,102.0402,101.9058,101.9058,15039.0
2023-06-21 11:35:00,106.1,106.15,106.05,106.12,24443.0,101.9154,101.9634,101.8673,101.9346,24443.0
2023-06-21 11:40:00,106.11,106.14,106.03,106.05,36635.0,101.925,101.9538,101.8481,101.8673,36635.0
2023-06-21 11:45:00,106.04,106.09,105.97,105.99,17630.0,101.8577,101.9058,101.7905,101.8097,17630.0
2023-06-21 11:50:00,105.98,106.04,105.96,106.01,11236.0,101.8001,101.8577,101.7809,101.8289,11236.0
2023-06-21 11:55:00,106.0,106.14,106.0,106.14,13204.0,101.8193,101.9538,101.8193,101.9538,13204.0
2023-06-21 12:00:00,106.13,106.22,106.12,106.17,15806.0,101.9442,102.0306,101.9346,101.9826,15806.0
2023-06-21 12:05:00,106.16,106.2,106.14,106.17,18608.0,101.973,102.0114,101.9538,101.9826,18608.0
2023-06-21 12:10:00,106.18,106.2,106.1,106.13,12725.0,101.9922,102.0114,101.9154,101.9442,12725.0
2023-06-21 12:15:00,106.12,106.21,106.11,106.19,22696.0,101.9346,102.021,101.925,102.0018,22696.0
2023-06-21 12:20:00,106.19,106.21,106.14,106.17,12166.0,102.0018,102.021,101.9538,101.9826,12166.0
2023-06-21 12:25:00,106.17,106.2,106.12,106.2,12821.0,101.9826,102.0114,101.9346,102.0114,12821.0
2023-06-21 12:30:00,106.2,106.27,106.15,106.16,16363.0,102.0114,102.0787,101.9634,101.973,16363.0
2023-06-21 12:35:00,106.15,106.17,106.1,106.14,12837.0,101.9634,101.9826,101.9154,101.9538,12837.0
2023-06-21 12:40:00,106.15,106.18,106.11,106.13,12340.0,101.9634,101.9922,101.925,101.9442,12340.0
2023-06-21 12:45:00,106.13,106.13,106.03,106.05,21726.0,101.9442,101.9442,101.8481,101.8673,21726.0
2023-06-21 12:50:00,106.04,106.17,106.01,106.14,24052.0,101.8577,101.9826,101.8289,101.9538,24052.0
2023-06-21 12:55:00,106.13,106.18,106.07,106.13,12166.0,101.9442,101.9922,101.8866,101.9442,12166.0
2023-06-21 13:00:00,106.12,106.17,106.06,106.13,18758.0,101.9346,101.9826,101.877,101.9442,18758.0
2023-06-21 13:05:00,106.13,106.21,106.08,106.21,21351.0,101.9442,102.021,101.8962,102.021,21351.0
2023-06-21 13:10:00,106.22,106.22,106.06,106.09,18378.0,102.0306,102.0306,101.877,101.9058,18378.0
2023-06-21 13:15:00,106.08,106.14,106.07,106.1,12504.0,101.8962,101.9538,101.8866,101.9154,12504.0
2023-06-21 13:20:00,106.11,106.11,106.0,106.01,21552.0,101.925,101.925,101.8193,101.8289,21552.0
2023-06-21 13:25:00,106.01,106.09,105.96,106.0,23039.0,101.8289,101.9058,101.7809,101.8193,23039.0
2023-06-21 13:30:00,106.0,106.01,105.9,105.91,13332.0,101.8193,101.8289,101.7233,101.7329,13332.0
2023-06-21 13:35:00,105.91,105.99,105.91,105.99,11252.0,101.7329,101.8097,101.7329,101.8097,11252.0
2023-06-21 13:40:00,106.0,106.13,105.99,106.11,21150.0,101.8193,101.9442,101.8097,101.925,21150.0
2023-06-21 13:45:00,106.13,106.17,106.09,106.16,12034.0,101.9442,101.9826,101.9058,101.973,12034.0
2023-06-21 13:50:00,106.17,106.26,106.14,106.25,15313.0,101.9826,102.0691,101.9538,102.0595,15313.0
2023-06-21 13:55:00,106.25,106.26,106.19,106.2,11761.0,102.0595,102.0691,102.0018,102.0114,11761.0
2023-06-21 14:00:00,106.21,106.33,106.18,106.27,20372.0,102.021,102.1363,101.9922,102.0787,20372.0
2023-06-21 14:05:00,106.27,106.27,106.13,106.14,17372.0,102.0787,102.0787,101.9442,101.9538,17372.0
2023-06-21 14:10:00,106.15,106.16,106.09,106.09,11530.0,101.9634,101.973,101.9058,101.9058,11530.0
2023-06-21 14:15:00,106.09,106.16,106.09,106.16,15839.0,101.9058,101.973,101.9058,101.973,15839.0
2023-06-21 14:20:00,106.16,106.22,106.15,106.18,20523.0,101.973,102.0306,101.9634,101.9922,20523.0
2023-06-21 14:25:00,106.17,106.21,106.15,106.2,19123.0,101.9826,102.021,101.9634,102.0114,19123.0
2023-06-21 14:30:00,106.21,106.34,106.19,106.32,22974.0,102.021,102.1459,102.0018,102.1267,22974.0
2023-06-21 14:35:00,106.32,106.33,106.28,106.32,17224.0,102.1267,102.1363,102.0883,102.1267,17224.0
2023-06-21 14:40:00,106.31,106.41,106.3,106.41,19150.0,102.1171,102.2131,102.1075,102.2131,19150.0
2023-06-21 14:45:00,106.41,106.48,106.4,106.45,31335.0,102.2131,102.2804,102.2035,102.2516,31335.0
2023-06-21 14:50:00,106.46,106.5,106.43,106.47,30455.0,102.2612,102.2996,102.2324,102.2708,30455.0
2023-06-21 14:55:00,106.47,106.49,106.34,106.35,20585.0,102.2708,102.29,102.1459,102.1555,20585.0
2023-06-21 15:00:00,106.35,106.36,106.25,106.25,24119.0,102.1555,102.1651,102.0595,102.0595,24119.0
2023-06-21 15:05:00,106.25,106.29,106.22,106.25,20996.0,102.0595,102.0979,102.0306,102.0595,20996.0
2023-06-21 15:10:00,106.25,106.28,106.18,106.28,20701.0,102.0595,102.0883,101.9922,102.0883,20701.0
2023-06-21 15:15:00,106.28,106.28,106.24,106.27,20782.0,102.0883,102.0883,102.0499,102.0787,20782.0
2023-06-21 15:20:00,106.27,106.27,106.16,106.17,38295.0,102.0787,102.0787,101.973,101.9826,38295.0
2023-06-21 15:25:00,106.18,106.25,106.17,106.25,33668.0,101.9922,102.0595,101.9826,102.0595,33668.0
2023-06-21 15:30:00,106.25,106.27,106.05,106.06,29622.0,102.0595,102.0787,101.8673,101.877,29622.0
2023-06-21 15:35:00,106.06,106.1,106.0,106.07,35627.0,101.877,101.9154,101.8193,101.8866,35627.0
2023-06-21 15:40:00,106.06,106.21,106.04,106.2,58561.0,101.877,102.021,101.8577,102.0114,58561.0
2023-06-21 15:45:00,106.2,106.28,106.19,106.21,55176.0,102.0114,102.0883,102.0018,102.021,55176.0
2023-06-21 15:50:00,106.21,106.3,106.21,106.24,113291.0,102.021,102.1075,102.021,102.0499,113291.0
2023-06-21 15:55:00,106.25,106.3,106.19,106.24,216498.0,102.0595,102.1075,102.0018,102.0499,216498.0
2023-06-22 09:30:00,106.69,106.78,106.44,106.73,105192.0,102.4821,102.5686,102.242,102.5205,105192.0
2023-06-22 09:35:00,106.72,107.03,106.63,106.95,54842.0,102.5109,102.8087,102.4245,102.7318,54842.0
2023-06-22 09:40:00,106.94,107.04,106.83,106.95,60244.0,102.7222,102.8183,102.6166,102.7318,60244.0
2023-06-22 09:45:00,106.92,106.94,106.77,106.84,19403.0,102.703,102.7222,102.5589,102.6262,19403.0
2023-06-22 09:50:00,106.81,107.01,106.79,106.97,44127.0,102.5974,102.7895,102.5782,102.7511,44127.0
2023-06-22 09:55:00,106.98,107.09,106.95,107.06,18843.0,102.7607,102.8663,102.7318,102.8375,18843.0
2023-06-22 10:00:00,107.06,107.17,107.03,107.13,39615.0,102.8375,102.9432,102.8087,102.9047,39615.0
2023-06-22 10:05:00,107.17,107.18,107.07,107.12,27512.0,102.9432,102.9528,102.8471,102.8951,27512.0
2023-06-22 10:10:00,107.12,107.13,106.95,107.01,32289.0,102.8951,102.9047,102.7318,102.7895,32289.0
2023-06-22 10:15:00,107.01,107.05,106.88,106.91,18898.0,102.7895,102.8279,102.6646,102.6934,18898.0
2023-06-22 10:20:00,106.9,106.95,106.84,106.93,23654.0,102.6838,102.7318,102.6262,102.7126,23654.0
2023-06-22 10:25:00,106.93,106.95,106.85,106.86,38301.0,102.7126,102.7318,102.6358,102.6454,38301.0
2023-06-22 10:30:00,106.86,106.98,106.85,106.95,19661.0,102.6454,102.7607,102.6358,102.7318,19661.0
2023-06-22 10:35:00,106.98,107.02,106.87,106.87,16542.0,102.7607,102.7991,102.655,102.655,16542.0
2023-06-22 10:40:00,106.89,106.94,106.83,106.94,17006.0,102.6742,102.7222,102.6166,102.7222,17006.0
2023-06-22 10:45:00,106.96,107.01,106.89,107.0,17441.0,102.7415,102.7895,102.6742,102.7799,17441.0
2023-06-22 10:50:00,107.02,107.07,106.99,107.06,20687.0,102.7991,102.8471,102.7703,102.8375,20687.0
2023-06-22 10:55:00,107.04,107.06,106.93,107.02,11885.0,102.8183,102.8375,102.7126,102.7991,11885.0
2023-06-22 11:00:00,107.0,107.06,106.97,106.99,16553.0,102.7799,102.8375,102.7511,102.7703,16553.0
2023-06-22 11:05:00,106.99,107.01,106.95,106.95,23688.0,102.7703,102.7895,102.7318,102.7318,23688.0
2023-06-22 11:10:00,106.96,106.97,106.9,106.9,14262.0,102.7415,102.7511,102.6838,102.6838,14262.0
2023-06-22 11:15:00,106.93,107.01,106.9,106.97,11720.0,102.7126,102.7895,102.6838,102.7511,11720.0
2023-06-22 11:20:00,106.97,107.07,106.94,107.06,48978.0,102.7511,102.8471,102.7222,102.8375,48978.0
2023-06-22 11:25:00,107.07,107.21,107.07,107.21,20406.0,102.8471,102.9816,102.8471,102.9816,20406.0
2023-06-22 11:30:00,107.22,107.29,107.21,107.27,47861.0,102.9912,103.0584,102.9816,103.0392,47861.0
2023-06-22 11:35:00,107.27,107.27,107.16,107.2,15275.0,103.0392,103.0392,102.9336,102.972,15275.0
2023-06-22 11:40:00,107.2,107.24,107.16,107.2,18205.0,102.972,103.0104,102.9336,102.972,18205.0
2023-06-22 11:45:00,107.22,107.3,107.19,107.3,23770.0,102.9912,103.068,102.9624,103.068,23770.0
2023-06-22 11:50:00,107.29,107.32,107.23,107.27,17078.0,103.0584,103.0873,103.0008,103.0392,17078.0
2023-06-22 11:55:00,107.27,107.32,107.21,107.29,36542.0,103.0392,103.0873,102.9816,103.0584,36542.0
2023-06-22 12:00:00,107.29,107.41,107.28,107.4,21755.0,103.0584,103.1737,103.0488,103.1641,21755.0
2023-06-22 12:05:00,107.4,107.54,107.39,107.53,48660.0,103.1641,103.2986,103.1545,103.289,48660.0
2023-06-22 12:10:00,107.52,107.66,107.49,107.66,25674.0,103.2794,103.4138,103.2506,103.4138,25674.0
2023-06-22 12:15:00,107.67,107.68,107.52,107.53,35558.0,103.4235,103.4331,103.2794,103.289,35558.0
2023-06-22 12:20:00,107.53,107.62,107.44,107.62,42928.0,103.289,103.3754,103.2025,103.3754,42928.0
2023-06-22 12:25:00,107.62,107.72,107.61,107.64,22724.0,103.3754,103.4715,103.3658,103.3946,22724.0
2023-06-22 12:30:00,107.65,107.65,107.54,107.62,19752.0,103.4042,103.4042,103.2986,103.3754,19752.0
2023-06-22 12:35:00,107.62,107.73,107.62,107.65,27254.0,103.3754,103.4811,103.3754,103.4042,27254.0
2023-06-22 12:40:00,107.66,107.67,107.62,107.64,14935.0,103.4138,103.4235,103.3754,103.3946,14935.0
2023-06-22 12:45:00,107.64,107.65,107.57,107.64,15133.0,103.3946,103.4042,103.3274,103.3946,15133.0
2023-06-22 12:50:00,107.65,107.65,107.53,107.53,12531.0,103.4042,103.4042,103.289,103.289,12531.0
2023-06-22 12:55:00,107.52,107.74,107.51,107.73,26988.0,103.2794,103.4907,103.2698,103.4811,26988.0
2023-06-22 13:00:00,107.73,107.77,107.65,107.66,34743.0,103.4811,103.5195,103.4042,103.4138,34743.0
2023-06-22 13:05:00,107.65,107.76,107.64,107.7,36807.0,103.4042,103.5099,103.3946,103.4523,36807.0
2023-06-22 13:10:00,107.69,107.69,107.63,107.64,22305.0,103.4427,103.4427,103.385,103.3946,22305.0
2023-06-22 13:15:00,107.64,107.64,107.55,107.62,18904.0,103.3946,103.3946,103.3082,103.3754,18904.0
2023-06-22 13:20:00,107.61,107.62,107.54,107.55,23969.0,103.3658,103.3754,103.2986,103.3082,23969.0
2023-06-22 13:25:00,107.55,107.59,107.55,107.59,17201.0,103.3082,103.3466,103.3082,103.3466,17201.0
2023-06-22 13:30:00,107.6,107.73,107.55,107.69,101924.0,103.3562,103.4811,103.3082,103.4427,101924.0
2023-06-22 13:35:00,107.69,107.79,107.66,107.79,46972.0,103.4427,103.5387,103.4138,103.5387,46972.0
2023-06-22 13:40:00,107.8,107.85,107.76,107.84,17377.0,103.5483,103.5964,103.5099,103.5867,17377.0
2023-06-22 13:45:00,107.84,107.9,107.81,107.84,30042.0,103.5867,103.6444,103.5579,103.5867,30042.0
2023-06-22 13:50:00,107.83,107.86,107.77,107.8,49419.0,103.5771,103.606,103.5195,103.5483,49419.0
2023-06-22 13:55:00,107.79,107.89,107.78,107.84,17787.0,103.5387,103.6348,103.5291,103.5867,17787.0
2023-06-22 14:00:00,107.84,107.88,107.8,107.82,21119.0,103.5867,103.6252,103.5483,103.5675,21119.0
2023-06-22 14:05:00,107.83,107.86,107.77,107.78,50502.0,103.5771,103.606,103.5195,103.5291,50502.0
2023-06-22 14:10:00,107.75,107.87,107.75,107.84,31587.0,103.5003,103.6156,103.5003,103.5867,31587.0
2023-06-22 14:15:00,107.85,107.88,107.82,107.85,16735.0,103.5964,103.6252,103.5675,103.5964,16735.0
2023-06-22 14:20:00,107.84,107.89,107.81,107.88,14283.0,103.5867,103.6348,103.5579,103.6252,14283.0
2023-06-22 14:25:00,107.88,108.1,107.88,108.07,37392.0,103.6252,103.8365,103.6252,103.8077,37392.0
2023-06-22 14:30:00,108.07,108.1,108.04,108.07,25237.0,103.8077,103.8365,103.7789,103.8077,25237.0
2023-06-22 14:35:00,108.07,108.16,108.03,108.15,27141.0,103.8077,103.8941,103.7693,103.8845,27141.0
2023-06-22 14:40:00,108.16,108.17,108.1,108.12,23208.0,103.8941,103.9037,103.8365,103.8557,23208.0
2023-06-22 14:45:00,108.11,108.32,108.09,108.32,79585.0,103.8461,104.0478,103.8269,104.0478,79585.0
2023-06-22 14:50:00,108.32,108.36,108.2,108.21,49859.0,104.0478,104.0862,103.9325,103.9422,49859.0
2023-06-22 14:55:00,108.17,108.24,108.13,108.22,33104.0,103.9037,103.971,103.8653,103.9518,33104.0
2023-06-22 15:00:00,108.21,108.22,108.12,108.17,24819.0,103.9422,103.9518,103.8557,103.9037,24819.0
2023-06-22 15:05:00,108.17,108.18,108.05,108.05,31374.0,103.9037,103.9133,103.7885,103.7885,31374.0
2023-06-22 15:10:00,108.03,108.06,107.97,107.97,42596.0,103.7693,103.7981,103.7116,103.7116,42596.0
2023-06-22 15:15:00,107.95,107.97,107.87,107.89,20186.0,103.6924,103.7116,103.6156,103.6348,20186.0
2023-06-22 15:20:00,107.88,107.88,107.81,107.86,34292.0,103.6252,103.6252,103.5579,103.606,34292.0
2023-06-22 15:25:00,107.84,107.89,107.81,107.81,23819.0,103.5867,103.6348,103.5579,103.5579,23819.0
2023-06-22 15:30:00,107.82,107.83,107.71,107.74,34907.0,103.5675,103.5771,103.4619,103.4907,34907.0
2023-06-22 15:35:00,107.74,107.97,107.73,107.96,38187.0,103.4907,103.7116,103.4811,103.702,38187.0
2023-06-22 15:40:00,107.97,107.98,107.91,107.96,41060.0,103.7116,103.7212,103.654,103.702,41060.0
2023-06-22 15:45:00,107.97,108.01,107.94,108.01,71544.0,103.7116,103.75,103.6828,103.75,71544.0
2023-06-22 15:50:00,108.01,108.07,107.96,108.07,104998.0,103.75,103.8077,103.702,103.8077,104998.0
2023-06-22 15:55:00,108.08,108.27,108.06,108.25,383963.0,103.8173,103.9998,103.7981,103.9806,383963.0
2023-06-23 09:30:00,108.2,108.2,107.37,107.78,119022.0,103.9325,103.9325,103.1353,103.5291,119022.0
2023-06-23 09:35:00,107.79,107.91,107.55,107.69,31310.0,103.5387,103.654,103.3082,103.4427,31310.0
2023-06-23 09:40:00,107.7,108.14,107.68,107.98,29539.0,103.4523,103.8749,103.4331,103.7212,29539.0
2023-06-23 09:45:00,108.01,108.34,108.01,108.27,30827.0,103.75,104.067,103.75,103.9998,30827.0
2023-06-23 09:50:00,108.21,108.33,108.15,108.18,29599.0,103.9422,104.0574,103.8845,103.9133,29599.0
2023-06-23 09:55:00,108.18,108.24,108.05,108.19,17795.0,103.9133,103.971,103.7885,103.9229,17795.0
2023-06-23 10:00:00,108.19,108.19,108.06,108.17,50540.0,103.9229,103.9229,103.7981,103.9037,50540.0
2023-06-23 10:05:00,108.18,108.24,108.0,108.02,84213.0,103.9133,103.971,103.7404,103.7596,84213.0
2023-06-23 10:10:00,108.03,108.07,107.95,108.0,24524.0,103.7693,103.8077,103.6924,103.7404,24524.0
2023-06-23 10:15:00,108.01,108.03,107.91,108.03,19259.0,103.75,103.7693,103.654,103.7693,19259.0
2023-06-23 10:20:00,108.03,108.1,108.03,108.08,21062.0,103.7693,103.8365,103.7693,103.8173,21062.0
2023-06-23 10:25:00,108.07,108.07,107.92,107.98,20667.0,103.8077,103.8077,103.6636,103.7212,20667.0
2023-06-23 10:30:00,107.95,108.01,107.83,107.99,21760.0,103.6924,103.75,103.5771,103.7308,21760.0
2023-06-23 10:35:00,108.0,108.0,107.82,107.86,23793.0,103.7404,103.7404,103.5675,103.606,23793.0
2023-06-23 10:40:00,107.84,107.86,107.73,107.84,33339.0,103.5867,103.606,103.4811,103.5867,33339.0
2023-06-23 10:45:00,107.84,107.9,107.74,107.89,21189.0,103.5867,103.6444,103.4907,103.6348,21189.0
2023-06-23 10:50:00,107.89,107.91,107.71,107.72,16133.0,103.6348,103.654,103.4619,103.4715,16133.0
2023-06-23 10:55:00,107.71,107.84,107.68,107.84,18909.0,103.4619,103.5867,103.4331,103.5867,18909.0
2023-06-23 11:00:00,107.84,107.86,107.75,107.8,14482.0,103.5867,103.606,103.5003,103.5483,14482.0
2023-06-23 11:05:00,107.8,107.86,107.74,107.86,28424.0,103.5483,103.606,103.4907,103.606,28424.0
2023-06-23 11:10:00,107.85,107.89,107.81,107.89,12174.0,103.5964,103.6348,103.5579,103.6348,12174.0
2023-06-23 11:15:00,107.9,107.94,107.88,107.91,15735.0,103.6444,103.6828,103.6252,103.654,15735.0
2023-06-23 11:20:00,107.91,107.93,107.84,107.86,17115.0,103.654,103.6732,103.5867,103.606,17115.0
2023-06-23 11:25:00,107.87,107.99,107.82,107.98,16292.0,103.6156,103.7308,103.5675,103.7212,16292.0
2023-06-23 11:30:00,107.98,108.03,107.96,107.97,18130.0,103.7212,103.7693,103.702,103.7116,18130.0
2023-06-23 11:35:00,107.96,108.07,107.94,108.03,18152.0,103.702,103.8077,103.6828,103.7693,18152.0
2023-06-23 11:40:00,108.04,108.19,108.03,108.16,16906.0,103.7789,103.9229,103.7693,103.8941,16906.0
2023-06-23 11:45:00,108.16,108.19,108.05,108.06,15318.0,103.8941,103.9229,103.7885,103.7981,15318.0
2023-06-23 11:50:00,108.05,108.18,108.01,108.17,15385.0,103.7885,103.9133,103.75,103.9037,15385.0
2023-06-23 11:55:00,108.18,108.21,108.09,108.16,14999.0,103.9133,103.9422,103.8269,103.8941,14999.0
2023-06-23 12:00:00,108.17,108.27,108.14,108.22,23941.0,103.9037,103.9998,103.8749,103.9518,23941.0
2023-06-23 12:05:00,108.24,108.3,108.22,108.28,9886.0,103.971,104.0286,103.9518,104.0094,9886.0
2023-06-23 12:10:00,108.29,108.29,108.19,108.25,21136.0,104.019,104.019,103.9229,103.9806,21136.0
2023-06-23 12:15:00,108.26,108.35,108.26,108.27,18203.0,103.9902,104.0766,103.9902,103.9998,18203.0
2023-06-23 12:20:00,108.28,108.3,108.25,108.3,14444.0,104.0094,104.0286,103.9806,104.0286,14444.0
2023-06-23 12:25:00,108.31,108.34,108.26,108.29,21186.0,104.0382,104.067,103.9902,104.019,21186.0
2023-06-23 12:30:00,108.29,108.29,108.17,108.17,31805.0,104.019,104.019,103.9037,103.9037,31805.0
2023-06-23 12:35:00,108.17,108.27,108.16,108.26,11573.0,103.9037,103.9998,103.8941,103.9902,11573.0
2023-06-23 12:40:00,108.26,108.35,108.25,108.33,24075.0,103.9902,104.0766,103.9806,104.0574,24075.0
2023-06-23 12:45:00,108.35,108.5,108.34,108.49,27614.0,104.0766,104.2207,104.067,104.2111,27614.0
2023-06-23 12:50:00,108.49,108.49,108.42,108.45,26021.0,104.2111,104.2111,104.1439,104.1727,26021.0
2023-06-23 12:55:00,108.43,108.48,108.4,108.42,11919.0,104.1535,104.2015,104.1247,104.1439,11919.0
2023-06-23 13:00:00,108.41,108.42,108.22,108.24,11521.0,104.1343,104.1439,103.9518,103.971,11521.0
2023-06-23 13:05:00,108.24,108.25,108.09,108.17,18824.0,103.971,103.9806,103.8269,103.9037,18824.0
2023-06-23 13:10:00,108.17,108.21,108.16,108.19,20716.0,103.9037,103.9422,103.8941,103.9229,20716.0
2023-06-23 13:15:00,108.19,108.19,108.04,108.04,11018.0,103.9229,103.9229,103.7789,103.7789,11018.0
2023-06-23 13:20:00,108.05,108.09,108.02,108.05,18831.0,103.7885,103.8269,103.7596,103.7885,18831.0
2023-06-23 13:25:00,108.06,108.12,108.06,108.08,18315.0,103.7981,103.8557,103.7981,103.8173,18315.0
2023-06-23 13:30:00,108.08,108.13,108.08,108.13,8970.0,103.8173,103.8653,103.8173,103.8653,8970.0
2023-06-23 13:35:00,108.13,108.27,108.12,108.25,18435.0,103.8653,103.9998,103.8557,103.9806,18435.0
2023-06-23 13:40:00,108.25,108.26,108.18,108.22,11016.0,103.9806,103.9902,103.9133,103.9518,11016.0
2023-06-23 13:45:00,108.23,108.24,108.19,108.23,11630.0,103.9614,103.971,103.9229,103.9614,11630.0
2023-06-23 13:50:00,108.23,108.3,108.22,108.24,15215.0,103.9614,104.0286,103.9518,103.971,15215.0
2023-06-23 13:55:00,108.23,108.24,108.1,108.12,19669.0,103.9614,103.971,103.8365,103.8557,19669.0
2023-06-23 14:00:00,108.11,108.12,107.96,108.02,17289.0,103.8461,103.8557,103.702,103.7596,17289.0
2023-06-23 14:05:00,108.03,108.08,108.02,108.05,10896.0,103.7693,103.8173,103.7596,103.7885,10896.0
2023-06-23 14:10:00,108.06,108.06,108.02,108.04,12654.0,103.7981,103.7981,103.7596,103.7789,12654.0
2023-06-23 14:15:00,108.03,108.08,108.02,108.07,15589.0,103.7693,103.8173,103.7596,103.8077,15589.0
2023-06-23 14:20:00,108.06,108.08,108.0,108.0,12405.0,103.7981,103.8173,103.7404,103.7404,12405.0
2023-06-23 14:25:00,107.98,108.0,107.89,107.99,22730.0,103.7212,103.7404,103.6348,103.7308,22730.0
2023-06-23 14:30:00,107.98,107.99,107.92,107.92,18361.0,103.7212,103.7308,103.6636,103.6636,18361.0
2023-06-23 14:35:00,107.93,107.93,107.82,107.88,25816.0,103.6732,103.6732,103.5675,103.6252,25816.0
2023-06-23 14:40:00,107.87,107.87,107.75,107.76,15851.0,103.6156,103.6156,103.5003,103.5099,15851.0
2023-06-23 14:45:00,107.76,107.77,107.64,107.69,21219.0,103.5099,103.5195,103.3946,103.4427,21219.0
2023-06-23 14:50:00,107.7,107.74,107.67,107.68,17182.0,103.4523,103.4907,103.4235,103.4331,17182.0
2023-06-23 14:55:00,107.67,107.76,107.64,107.75,21903.0,103.4235,103.5099,103.3946,103.5003,21903.0
2023-06-23 15:00:00,107.75,107.81,107.7,107.79,26171.0,103.5003,103.5579,103.4523,103.5387,26171.0
2023-06-23 15:05:00,107.79,107.96,107.79,107.95,23325.0,103.5387,103.702,103.5387,103.6924,23325.0
2023-06-23 15:10:00,107.96,108.03,107.93,107.93,24024.0,103.702,103.7693,103.6732,103.6732,24024.0
2023-06-23 15:15:00,107.93,107.97,107.87,107.96,26926.0,103.6732,103.7116,103.6156,103.702,26926.0
2023-06-23 15:20:00,107.97,107.97,107.9,107.93,31336.0,103.7116,103.7116,103.6444,103.6732,31336.0
2023-06-23 15:25:00,107.93,108.0,107.87,108.0,48180.0,103.6732,103.7404,103.6156,103.7404,48180.0
2023-06-23 15:30:00,108.0,108.03,107.96,108.02,34216.0,103.7404,103.7693,103.702,103.7596,34216.0
2023-06-23 15:35:00,108.01,108.26,108.01,108.26,47792.0,103.75,103.9902,103.75,103.9902,47792.0
2023-06-23 15:40:00,108.26,108.29,108.2,108.27,61923.0,103.9902,104.019,103.9325,103.9998,61923.0
2023-06-23 15:45:00,108.28,108.31,108.22,108.3,76325.0,104.0094,104.0382,103.9518,104.0286,76325.0
2023-06-23 15:50:00,108.3,108.3,108.0,108.16,142790.0,104.0286,104.0286,103.7404,103.8941,142790.0
2023-06-23 15:55:00,108.15,108.24,107.98,108.06,377368.0,103.8845,103.971,103.7212,103.7981,377368.0
2023-06-26 09:30:00,108.1,108.11,107.59,107.69,92825.0,103.8365,103.8461,103.3466,103.4427,92825.0
2023-06-26 09:35:00,107.66,107.85,107.61,107.76,18619.0,103.4138,103.5964,103.3658,103.5099,18619.0
2023-06-26 09:40:00,107.77,107.8,107.56,107.71,22323.0,103.5195,103.5483,103.3178,103.4619,22323.0
2023-06-26 09:45:00,107.8,107.81,107.54,107.58,31604.0,103.5483,103.5579,103.2986,103.337,31604.0
2023-06-26 09:50:00,107.6,107.64,107.21,107.23,47831.0,103.3562,103.3946,102.9816,103.0008,47831.0
2023-06-26 09:55:00,107.23,107.29,107.02,107.05,51313.0,103.0008,103.0584,102.7991,102.8279,51313.0
2023-06-26 10:00:00,107.05,107.06,106.8,107.04,46643.0,102.8279,102.8375,102.5878,102.8183,46643.0
2023-06-26 10:05:00,107.02,107.28,107.02,107.23,30825.0,102.7991,103.0488,102.7991,103.0008,30825.0
2023-06-26 10:10:00,107.22,107.48,107.17,107.44,28064.0,102.9912,103.2409,102.9432,103.2025,28064.0
2023-06-26 10:15:00,107.44,107.53,107.42,107.52,29392.0,103.2025,103.289,103.1833,103.2794,29392.0
2023-06-26 10:20:00,107.51,107.61,107.49,107.6,30169.0,103.2698,103.3658,103.2506,103.3562,30169.0
2023-06-26 10:25:00,107.62,107.78,107.58,107.77,23246.0,103.3754,103.5291,103.337,103.5195,23246.0
2023-06-26 10:30:00,107.78,107.99,107.76,107.99,24992.0,103.5291,103.7308,103.5099,103.7308,24992.0
2023-06-26 10:35:00,107.98,108.03,107.95,108.01,32374.0,103.7212,103.7693,103.6924,103.75,32374.0
2023-06-26 10:40:00,108.0,108.24,107.93,108.23,38596.0,103.7404,103.971,103.6732,103.9614,38596.0
2023-06-26 10:45:00,108.24,108.26,108.05,108.09,33318.0,103.971,103.9902,103.7885,103.8269,33318.0
2023-06-26 10:50:00,108.08,108.48,108.06,108.46,103632.0,103.8173,104.2015,103.7981,104.1823,103632.0
2023-06-26 10:55:00,108.46,108.5,108.36,108.48,91051.0,104.1823,104.2207,104.0862,104.2015,91051.0
2023-06-26 11:00:00,108.49,108.57,108.48,108.55,48084.0,104.2111,104.288,104.2015,104.2687,48084.0
2023-06-26 11:05:00,108.53,108.54,108.44,108.48,32990.0,104.2495,104.2591,104.1631,104.2015,32990.0
2023-06-26 11:10:00,108.47,108.62,108.45,108.59,40250.0,104.1919,104.336,104.1727,104.3072,40250.0
2023-06-26 11:15:00,108.57,108.64,108.51,108.54,41613.0,104.288,104.3552,104.2303,104.2591,41613.0
2023-06-26 11:20:00,108.54,108.59,108.48,108.56,35927.0,104.2591,104.3072,104.2015,104.2783,35927.0
2023-06-26 11:25:00,108.55,108.65,108.54,108.56,26394.0,104.2687,104.3648,104.2591,104.2783,26394.0
2023-06-26 11:30:00,108.57,108.67,108.56,108.58,32420.0,104.288,104.384,104.2783,104.2976,32420.0
2023-06-26 11:35:00,108.57,108.67,108.56,108.65,18599.0,104.288,104.384,104.2783,104.3648,18599.0
2023-06-26 11:40:00,108.66,108.72,108.59,108.65,24947.0,104.3744,104.432,104.3072,104.3648,24947.0
2023-06-26 11:45:00,108.66,108.77,108.64,108.77,36426.0,104.3744,104.4801,104.3552,104.4801,36426.0
2023-06-26 11:50:00,108.77,108.83,108.73,108.81,30254.0,104.4801,104.5377,104.4416,104.5185,30254.0
2023-06-26 11:55:00,108.81,108.88,108.79,108.85,31654.0,104.5185,104.5857,104.4993,104.5569,31654.0
2023-06-26 12:00:00,108.87,108.95,108.81,108.82,31440.0,104.5761,104.653,104.5185,104.5281,31440.0
2023-06-26 12:05:00,108.81,108.81,108.67,108.73,24169.0,104.5185,104.5185,104.384,104.4416,24169.0
2023-06-26 12:10:00,108.72,108.87,108.7,108.87,25237.0,104.432,104.5761,104.4128,104.5761,25237.0
2023-06-26 12:15:00,108.87,108.95,108.82,108.91,22099.0,104.5761,104.653,104.5281,104.6145,22099.0
2023-06-26 12:20:00,108.9,109.07,108.88,109.07,38061.0,104.6049,104.7682,104.5857,104.7682,38061.0
2023-06-26 12:25:00,109.06,109.07,109.0,109.06,15945.0,104.7586,104.7682,104.701,104.7586,15945.0
2023-06-26 12:30:00,109.06,109.08,109.0,109.01,18767.0,104.7586,104.7778,104.701,104.7106,18767.0
2023-06-26 12:35:00,109.01,109.06,108.96,109.02,29978.0,104.7106,104.7586,104.6626,104.7202,29978.0
2023-06-26 12:40:00,109.02,109.05,108.96,109.05,24671.0,104.7202,104.749,104.6626,104.749,24671.0
2023-06-26 12:45:00,109.06,109.09,108.9,108.91,25751.0,104.7586,104.7874,104.6049,104.6145,25751.0
2023-06-26 12:50:00,108.91,108.94,108.79,108.85,34104.0,104.6145,104.6434,104.4993,104.5569,34104.0
2023-06-26 12:55:00,108.85,108.92,108.84,108.92,19751.0,104.5569,104.6242,104.5473,104.6242,19751.0
2023-06-26 13:00:00,108.92,108.94,108.76,108.78,16387.0,104.6242,104.6434,104.4705,104.4897,16387.0
2023-06-26 13:05:00,108.78,108.8,108.73,108.8,17069.0,104.4897,104.5089,104.4416,104.5089,17069.0
2023-06-26 13:10:00,108.8,108.96,108.79,108.95,25542.0,104.5089,104.6626,104.4993,104.653,25542.0
2023-06-26 13:15:00,108.95,109.08,108.95,109.05,36768.0,104.653,104.7778,104.653,104.749,36768.0
2023-06-26 13:20:00,109.06,109.11,109.05,109.08,31943.0,104.7586,104.8067,104.749,104.7778,31943.0
2023-06-26 13:25:00,109.08,109.12,109.01,109.1,24416.0,104.7778,104.8163,104.7106,104.7971,24416.0
2023-06-26 13:30:00,109.11,109.21,109.1,109.19,52545.0,104.8067,104.9027,104.7971,104.8835,52545.0
2023-06-26 13:35:00,109.19,109.21,109.12,109.12,46842.0,104.8835,104.9027,104.8163,104.8163,46842.0
2023-06-26 13:40:00,109.13,109.15,108.96,108.98,25847.0,104.8259,104.8451,104.6626,104.6818,25847.0
2023-06-26 13:45:00,108.99,109.1,108.98,109.09,26396.0,104.6914,104.7971,104.6818,104.7874,26396.0
2023-06-26 13:50:00,109.09,109.13,109.06,109.08,28436.0,104.7874,104.8259,104.7586,104.7778,28436.0
2023-06-26 13:55:00,109.08,109.08,108.97,108.99,19501.0,104.7778,104.7778,104.6722,104.6914,19501.0
2023-06-26 14:00:00,108.99,108.99,108.87,108.88,19415.0,104.6914,104.6914,104.5761,104.5857,19415.0
2023-06-26 14:05:00,108.88,108.89,108.63,108.65,16564.0,104.5857,104.5953,104.3456,104.3648,16564.0
2023-06-26 14:10:00,108.64,108.65,108.58,108.61,33950.0,104.3552,104.3648,104.2976,104.3264,33950.0
2023-06-26 14:15:00,108.62,108.7,108.59,108.64,11350.0,104.336,104.4128,104.3072,104.3552,11350.0
2023-06-26 14:20:00,108.63,108.69,108.58,108.69,17716.0,104.3456,104.4032,104.2976,104.4032,17716.0
2023-06-26 14:25:00,108.69,108.77,108.67,108.76,26808.0,104.4032,104.4801,104.384,104.4705,26808.0
2023-06-26 14:30:00,108.76,108.85,108.76,108.84,22757.0,104.4705,104.5569,104.4705,104.5473,22757.0
2023-06-26 14:35:00,108.85,108.89,108.83,108.86,26504.0,104.5569,104.5953,104.5377,104.5665,26504.0
2023-06-26 14:40:00,108.86,108.9,108.84,108.87,35527.0,104.5665,104.6049,104.5473,104.5761,35527.0
2023-06-26 14:45:00,108.87,108.92,108.86,108.9,29825.0,104.5761,104.6242,104.5665,104.6049,29825.0
2023-06-26 14:50:00,108.91,108.91,108.86,108.9,21687.0,104.6145,104.6145,104.5665,104.6049,21687.0
2023-06-26 14:55:00,108.91,108.92,108.88,108.9,21883.0,104.6145,104.6242,104.5857,104.6049,21883.0
2023-06-26 15:00:00,108.91,108.92,108.85,108.88,23888.0,104.6145,104.6242,104.5569,104.5857,23888.0
2023-06-26 15:05:00,108.88,109.0,108.88,108.94,43778.0,104.5857,104.701,104.5857,104.6434,43778.0
2023-06-26 15:10:00,108.95,109.0,108.88,109.0,68442.0,104.653,104.701,104.5857,104.701,68442.0
2023-06-26 15:15:00,109.0,109.0,108.9,108.95,64104.0,104.701,104.701,104.6049,104.653,64104.0
2023-06-26 15:20:00,108.95,109.0,108.92,108.99,73387.0,104.653,104.701,104.6242,104.6914,73387.0
2023-06-26 15:25:00,109.0,109.0,108.95,108.98,66464.0,104.701,104.701,104.653,104.6818,66464.0
2023-06-26 15:30:00,108.98,109.0,108.93,108.99,78547.0,104.6818,104.701,104.6338,104.6914,78547.0
2023-06-26 15:35:00,109.0,109.04,108.94,108.96,71027.0,104.701,104.7394,104.6434,104.6626,71027.0
2023-06-26 15:40:00,108.95,109.01,108.95,108.97,94920.0,104.653,104.7106,104.653,104.6722,94920.0
2023-06-26 15:45:00,108.97,108.99,108.88,108.97,116809.0,104.6722,104.6914,104.5857,104.6722,116809.0
2023-06-26 15:50:00,108.95,108.96,108.8,108.86,142276.0,104.653,104.6626,104.5089,104.5665,142276.0
2023-06-26 15:55:00,108.86,108.87,108.46,108.54,514523.0,104.5665,104.5761,104.1823,104.2591,514523.0
2023-06-27 09:30:00,108.89,108.94,108.12,108.25,135284.0,104.5953,104.6434,103.8557,103.9806,135284.0
2023-06-27 09:35:00,108.24,108.53,108.24,108.48,22599.0,103.971,104.2495,103.971,104.2015,22599.0
2023-06-27 09:40:00,108.5,108.5,107.99,108.25,53144.0,104.2207,104.2207,103.7308,103.9806,53144.0
2023-06-27 09:45:00,108.24,108.24,107.7,107.79,65246.0,103.971,103.971,103.4523,103.5387,65246.0
2023-06-27 09:50:00,107.78,107.79,107.43,107.44,79679.0,103.5291,103.5387,103.1929,103.2025,79679.0
2023-06-27 09:55:00,107.44,107.54,107.15,107.19,62335.0,103.2025,103.2986,102.924,102.9624,62335.0
2023-06-27 10:00:00,107.21,107.21,106.82,106.86,45077.0,102.9816,102.9816,102.607,102.6454,45077.0
2023-06-27 10:05:00,106.85,106.96,106.77,106.94,98673.0,102.6358,102.7415,102.5589,102.7222,98673.0
2023-06-27 10:10:00,106.94,107.31,106.9,107.29,40494.0,102.7222,103.0776,102.6838,103.0584,40494.0
2023-06-27 10:15:00,107.31,107.38,107.17,107.18,36300.0,103.0776,103.1449,102.9432,102.9528,36300.0
2023-06-27 10:20:00,107.16,107.19,106.93,106.98,26590.0,102.9336,102.9624,102.7126,102.7607,26590.0
2023-06-27 10:25:00,106.98,107.01,106.83,106.86,34795.0,102.7607,102.7895,102.6166,102.6454,34795.0
2023-06-27 10:30:00,106.86,107.2,106.81,107.16,47446.0,102.6454,102.972,102.5974,102.9336,47446.0
2023-06-27 10:35:00,107.16,107.26,107.05,107.05,19351.0,102.9336,103.0296,102.8279,102.8279,19351.0
2023-06-27 10:40:00,107.05,107.13,106.99,107.11,19495.0,102.8279,102.9047,102.7703,102.8855,19495.0
2023-06-27 10:45:00,107.13,107.25,107.11,107.18,11936.0,102.9047,103.02,102.8855,102.9528,11936.0
2023-06-27 10:50:00,107.18,107.37,107.18,107.34,15431.0,102.9528,103.1353,102.9528,103.1065,15431.0
2023-06-27 10:55:00,107.33,107.5,107.33,107.47,17478.0,103.0969,103.2602,103.0969,103.2313,17478.0
2023-06-27 11:00:00,107.47,107.55,107.29,107.29,33577.0,103.2313,103.3082,103.0584,103.0584,33577.0
2023-06-27 11:05:00,107.29,107.3,107.19,107.26,19264.0,103.0584,103.068,102.9624,103.0296,19264.0
2023-06-27 11:10:00,107.26,107.31,107.18,107.28,25752.0,103.0296,103.0776,102.9528,103.0488,25752.0
2023-06-27 11:15:00,107.28,107.38,107.25,107.38,28248.0,103.0488,103.1449,103.02,103.1449,28248.0
2023-06-27 11:20:00,107.38,107.47,107.33,107.42,22568.0,103.1449,103.2313,103.0969,103.1833,22568.0
2023-06-27 11:25:00,107.42,107.55,107.41,107.44,36716.0,103.1833,103.3082,103.1737,103.2025,36716.0
2023-06-27 11:30:00,107.39,107.5,107.36,107.48,22402.0,103.1545,103.2602,103.1257,103.2409,22402.0
2023-06-27 11:35:00,107.47,107.56,107.44,107.52,33660.0,103.2313,103.3178,103.2025,103.2794,33660.0
2023-06-27 11:40:00,107.52,107.53,107.37,107.42,39337.0,103.2794,103.289,103.1353,103.1833,39337.0
2023-06-27 11:45:00,107.42,107.43,107.37,107.43,18814.0,103.1833,103.1929,103.1353,103.1929,18814.0
2023-06-27 11:50:00,107.42,107.5,107.41,107.47,20178.0,103.1833,103.2602,103.1737,103.2313,20178.0
2023-06-27 11:55:00,107.45,107.55,107.45,107.5,10397.0,103.2121,103.3082,103.2121,103.2602,10397.0
2023-06-27 12:00:00,107.5,107.54,107.47,107.53,18493.0,103.2602,103.2986,103.2313,103.289,18493.0
2023-06-27 12:05:00,107.53,107.6,107.47,107.57,38957.0,103.289,103.3562,103.2313,103.3274,38957.0
2023-06-27 12:10:00,107.54,107.54,107.46,107.5,13036.0,103.2986,103.2986,103.2217,103.2602,13036.0
2023-06-27 12:15:00,107.51,107.51,107.42,107.45,23743.0,103.2698,103.2698,103.1833,103.2121,23743.0
2023-06-27 12:20:00,107.45,107.52,107.39,107.52,16171.0,103.2121,103.2794,103.1545,103.2794,16171.0
2023-06-27 12:25:00,107.52,107.56,107.51,107.52,24811.0,103.2794,103.3178,103.2698,103.2794,24811.0
2023-06-27 12:30:00,107.52,107.54,107.4,107.43,27186.0,103.2794,103.2986,103.1641,103.1929,27186.0
2023-06-27 12:35:00,107.43,107.5,107.4,107.5,42766.0,103.1929,103.2602,103.1641,103.2602,42766.0
2023-06-27 12:40:00,107.49,107.5,107.31,107.32,13697.0,103.2506,103.2602,103.0776,103.0873,13697.0
2023-06-27 12:45:00,107.34,107.39,107.31,107.36,18257.0,103.1065,103.1545,103.0776,103.1257,18257.0
2023-06-27 12:50:00,107.35,107.44,107.33,107.41,11654.0,103.1161,103.2025,103.0969,103.1737,11654.0
2023-06-27 12:55:00,107.42,107.45,107.31,107.34,13575.0,103.1833,103.2121,103.0776,103.1065,13575.0
2023-06-27 13:00:00,107.35,107.42,107.35,107.42,19922.0,103.1161,103.1833,103.1161,103.1833,19922.0
2023-06-27 13:05:00,107.42,107.45,107.36,107.4,16655.0,103.1833,103.2121,103.1257,103.1641,16655.0
2023-06-27 13:10:00,107.42,107.44,107.37,107.38,8676.0,103.1833,103.2025,103.1353,103.1449,8676.0
2023-06-27 13:15:00,107.38,107.44,107.38,107.44,11422.0,103.1449,103.2025,103.1449,103.2025,11422.0
2023-06-27 13:20:00,107.44,107.53,107.44,107.52,27089.0,103.2025,103.289,103.2025,103.2794,27089.0
2023-06-27 13:25:00,107.52,107.52,107.45,107.49,12884.0,103.2794,103.2794,103.2121,103.2506,12884.0
2023-06-27 13:30:00,107.5,107.52,107.46,107.49,16612.0,103.2602,103.2794,103.2217,103.2506,16612.0
2023-06-27 13:35:00,107.49,107.49,107.37,107.37,6645.0,103.2506,103.2506,103.1353,103.1353,6645.0
2023-06-27 13:40:00,107.36,107.46,107.36,107.41,10692.0,103.1257,103.2217,103.1257,103.1737,10692.0
2023-06-27 13:45:00,107.41,107.49,107.39,107.48,11051.0,103.1737,103.2506,103.1545,103.2409,11051.0
2023-06-27 13:50:00,107.48,107.5,107.44,107.45,12754.0,103.2409,103.2602,103.2025,103.2121,12754.0
2023-06-27 13:55:00,107.43,107.43,107.39,107.43,19220.0,103.1929,103.1929,103.1545,103.1929,19220.0
2023-06-27 14:00:00,107.44,107.57,107.41,107.56,35610.0,103.2025,103.3274,103.1737,103.3178,35610.0
2023-06-27 14:05:00,107.59,107.63,107.57,107.6,36364.0,103.3466,103.385,103.3274,103.3562,36364.0
2023-06-27 14:10:00,107.61,107.69,107.61,107.64,24512.0,103.3658,103.4427,103.3658,103.3946,24512.0
2023-06-27 14:15:00,107.62,107.62,107.51,107.59,31949.0,103.3754,103.3754,103.2698,103.3466,31949.0
2023-06-27 14:20:00,107.6,107.65,107.59,107.63,20571.0,103.3562,103.4042,103.3466,103.385,20571.0
2023-06-27 14:25:00,107.63,107.65,107.55,107.65,29880.0,103.385,103.4042,103.3082,103.4042,29880.0
2023-06-27 14:30:00,107.65,107.65,107.59,107.59,27849.0,103.4042,103.4042,103.3466,103.3466,27849.0
2023-06-27 14:35:00,107.59,107.63,107.57,107.63,20511.0,103.3466,103.385,103.3274,103.385,20511.0
2023-06-27 14:40:00,107.62,107.62,107.57,107.6,19448.0,103.3754,103.3754,103.3274,103.3562,19448.0
2023-06-27 14:45:00,107.6,107.6,107.51,107.58,48412.0,103.3562,103.3562,103.2698,103.337,48412.0
2023-06-27 14:50:00,107.58,107.58,107.52,107.54,23225.0,103.337,103.337,103.2794,103.2986,23225.0
2023-06-27 14:55:00,107.56,107.6,107.51,107.55,38411.0,103.3178,103.3562,103.2698,103.3082,38411.0
2023-06-27 15:00:00,107.55,107.59,107.52,107.56,34628.0,103.3082,103.3466,103.2794,103.3178,34628.0
2023-06-27 15:05:00,107.56,107.62,107.54,107.57,43097.0,103.3178,103.3754,103.2986,103.3274,43097.0
2023-06-27 15:10:00,107.57,107.58,107.49,107.53,39919.0,103.3274,103.337,103.2506,103.289,39919.0
2023-06-27 15:15:00,107.53,107.55,107.44,107.48,25464.0,103.289,103.3082,103.2025,103.2409,25464.0
2023-06-27 15:20:00,107.48,107.57,107.47,107.56,26011.0,103.2409,103.3274,103.2313,103.3178,26011.0
2023-06-27 15:25:00,107.57,107.7,107.56,107.68,31103.0,103.3274,103.4523,103.3178,103.4331,31103.0
2023-06-27 15:30:00,107.69,107.78,107.61,107.62,40519.0,103.4427,103.5291,103.3658,103.3754,40519.0
2023-06-27 15:35:00,107.62,107.63,107.58,107.6,24967.0,103.3754,103.385,103.337,103.3562,24967.0
2023-06-27 15:40:00,107.61,107.68,107.59,107.66,43483.0,103.3658,103.4331,103.3466,103.4138,43483.0
2023-06-27 15:45:00,107.65,107.75,107.65,107.67,49892.0,103.4042,103.5003,103.4042,103.4235,49892.0
2023-06-27 15:50:00,107.67,107.78,107.61,107.77,78437.0,103.4235,103.5291,103.3658,103.5195,78437.0
2023-06-27 15:55:00,107.77,107.81,107.66,107.76,281558.0,103.5195,103.5579,103.4138,103.5099,281558.0
2023-06-28 09:30:00,107.96,107.96,107.36,107.64,93669.0,103.702,103.702,103.1257,103.3946,93669.0
2023-06-28 09:35:00,107.65,107.97,107.61,107.86,21867.0,103.4042,103.7116,103.3658,103.606,21867.0
2023-06-28 09:40:00,107.87,108.15,107.81,107.87,30695.0,103.6156,103.8845,103.5579,103.6156,30695.0
2023-06-28 09:45:00,107.85,108.07,107.8,107.96,23283.0,103.5964,103.8077,103.5483,103.702,23283.0
2023-06-28 09:50:00,107.98,108.15,107.96,108.02,16918.0,103.7212,103.8845,103.702,103.7596,16918.0
2023-06-28 09:55:00,108.0,108.07,107.9,107.98,17773.0,103.7404,103.8077,103.6444,103.7212,17773.0
2023-06-28 10:00:00,107.98,107.98,107.81,107.9,16689.0,103.7212,103.7212,103.5579,103.6444,16689.0
2023-06-28 10:05:00,107.93,107.99,107.84,107.85,21397.0,103.6732,103.7308,103.5867,103.5964,21397.0
2023-06-28 10:10:00,107.86,107.97,107.83,107.95,19710.0,103.606,103.7116,103.5771,103.6924,19710.0
2023-06-28 10:15:00,107.94,107.98,107.84,107.98,21500.0,103.6828,103.7212,103.5867,103.7212,21500.0
2023-06-28 10:20:00,107.97,108.02,107.89,107.97,14968.0,103.7116,103.7596,103.6348,103.7116,14968.0
2023-06-28 10:25:00,107.98,108.03,107.7,107.74,77740.0,103.7212,103.7693,103.4523,103.4907,77740.0
2023-06-28 10:30:00,107.78,107.84,107.7,107.76,16724.0,103.5291,103.5867,103.4523,103.5099,16724.0
2023-06-28 10:35:00,107.76,107.84,107.7,107.72,16560.0,103.5099,103.5867,103.4523,103.4715,16560.0
2023-06-28 10:40:00,107.72,107.76,107.63,107.67,19681.0,103.4715,103.5099,103.385,103.4235,19681.0
2023-06-28 10:45:00,107.67,107.83,107.66,107.81,46326.0,103.4235,103.5771,103.4138,103.5579,46326.0
2023-06-28 10:50:00,107.8,107.82,107.63,107.65,25505.0,103.5483,103.5675,103.385,103.4042,25505.0
2023-06-28 10:55:00,107.64,107.77,107.63,107.71,30896.0,103.3946,103.5195,103.385,103.4619,30896.0
2023-06-28 11:00:00,107.72,107.77,107.67,107.7,34372.0,103.4715,103.5195,103.4235,103.4523,34372.0
2023-06-28 11:05:00,107.7,107.76,107.68,107.69,23452.0,103.4523,103.5099,103.4331,103.4427,23452.0
2023-06-28 11:10:00,107.7,107.78,107.66,107.77,19714.0,103.4523,103.5291,103.4138,103.5195,19714.0
2023-06-28 11:15:00,107.78,107.88,107.77,107.81,17320.0,103.5291,103.6252,103.5195,103.5579,17320.0
2023-06-28 11:20:00,107.8,107.82,107.72,107.72,17488.0,103.5483,103.5675,103.4715,103.4715,17488.0
2023-06-28 11:25:00,107.7,107.84,107.67,107.84,26101.0,103.4523,103.5867,103.4235,103.5867,26101.0
2023-06-28 11:30:00,107.84,107.86,107.66,107.68,13219.0,103.5867,103.606,103.4138,103.4331,13219.0
2023-06-28 11:35:00,107.71,107.74,107.64,107.66,13345.0,103.4619,103.4907,103.3946,103.4138,13345.0
2023-06-28 11:40:00,107.66,107.74,107.66,107.73,13180.0,103.4138,103.4907,103.4138,103.4811,13180.0
2023-06-28 11:45:00,107.73,107.73,107.67,107.7,12103.0,103.4811,103.4811,103.4235,103.4523,12103.0
2023-06-28 11:50:00,107.71,107.74,107.67,107.67,12348.0,103.4619,103.4907,103.4235,103.4235,12348.0
2023-06-28 11:55:00,107.67,107.69,107.65,107.66,14626.0,103.4235,103.4427,103.4042,103.4138,14626.0
2023-06-28 12:00:00,107.66,107.73,107.63,107.72,15446.0,103.4138,103.4811,103.385,103.4715,15446.0
2023-06-28 12:05:00,107.71,107.8,107.7,107.76,20160.0,103.4619,103.5483,103.4523,103.5099,20160.0
2023-06-28 12:10:00,107.76,107.8,107.64,107.72,24709.0,103.5099,103.5483,103.3946,103.4715,24709.0
2023-06-28 12:15:00,107.72,107.81,107.72,107.79,21390.0,103.4715,103.5579,103.4715,103.5387,21390.0
2023-06-28 12:20:00,107.79,107.9,107.77,107.89,11790.0,103.5387,103.6444,103.5195,103.6348,11790.0
2023-06-28 12:25:00,107.89,107.94,107.84,107.93,10484.0,103.6348,103.6828,103.5867,103.6732,10484.0
2023-06-28 12:30:00,107.94,107.95,107.87,107.88,14490.0,103.6828,103.6924,103.6156,103.6252,14490.0
2023-06-28 12:35:00,107.89,108.05,107.85,107.99,15052.0,103.6348,103.7885,103.5964,103.7308,15052.0
2023-06-28 12:40:00,108.06,108.06,107.73,107.74,12888.0,103.7981,103.7981,103.4811,103.4907,12888.0
2023-06-28 12:45:00,107.73,107.94,107.69,107.81,41215.0,103.4811,103.6828,103.4427,103.5579,41215.0
2023-06-28 12:50:00,107.83,107.84,107.65,107.66,18181.0,103.5771,103.5867,103.4042,103.4138,18181.0
2023-06-28 12:55:00,107.65,107.73,107.6,107.68,10711.0,103.4042,103.4811,103.3562,103.4331,10711.0
2023-06-28 13:00:00,107.69,107.7,107.56,107.59,17228.0,103.4427,103.4523,103.3178,103.3466,17228.0
2023-06-28 13:05:00,107.59,107.68,107.58,107.6,22582.0,103.3466,103.4331,103.337,103.3562,22582.0
2023-06-28 13:10:00,107.59,107.69,107.55,107.69,22419.0,103.3466,103.4427,103.3082,103.4427,22419.0
2023-06-28 13:15:00,107.69,107.78,107.65,107.73,16143.0,103.4427,103.5291,103.4042,103.4811,16143.0
2023-06-28 13:20:00,107.71,107.84,107.7,107.82,16748.0,103.4619,103.5867,103.4523,103.5675,16748.0
2023-06-28 13:25:00,107.83,107.86,107.76,107.8,12964.0,103.5771,103.606,103.5099,103.5483,12964.0
2023-06-28 13:30:00,107.81,107.82,107.63,107.64,14724.0,103.5579,103.5675,103.385,103.3946,14724.0
2023-06-28 13:35:00,107.64,107.79,107.64,107.79,17431.0,103.3946,103.5387,103.3946,103.5387,17431.0
2023-06-28 13:40:00,107.77,107.81,107.75,107.77,11968.0,103.5195,103.5579,103.5003,103.5195,11968.0
2023-06-28 13:45:00,107.77,107.78,107.62,107.66,17569.0,103.5195,103.5291,103.3754,103.4138,17569.0
2023-06-28 13:50:00,107.64,107.74,107.64,107.74,23702.0,103.3946,103.4907,103.3946,103.4907,23702.0
2023-06-28 13:55:00,107.72,107.8,107.67,107.8,10889.0,103.4715,103.5483,103.4235,103.5483,10889.0
2023-06-28 14:00:00,107.79,107.84,107.74,107.81,9260.0,103.5387,103.5867,103.4907,103.5579,9260.0
2023-06-28 14:05:00,107.81,107.82,107.73,107.74,7459.0,103.5579,103.5675,103.4811,103.4907,7459.0
2023-06-28 14:10:00,107.73,107.75,107.64,107.66,10185.0,103.4811,103.5003,103.3946,103.4138,10185.0
2023-06-28 14:15:00,107.67,107.72,107.65,107.68,27255.0,103.4235,103.4715,103.4042,103.4331,27255.0
2023-06-28 14:20:00,107.71,107.74,107.67,107.72,25666.0,103.4619,103.4907,103.4235,103.4715,25666.0
2023-06-28 14:25:00,107.72,107.74,107.69,107.73,12001.0,103.4715,103.4907,103.4427,103.4811,12001.0
2023-06-28 14:30:00,107.74,107.77,107.71,107.73,12598.0,103.4907,103.5195,103.4619,103.4811,12598.0
2023-06-28 14:35:00,107.72,107.72,107.64,107.66,12924.0,103.4715,103.4715,103.3946,103.4138,12924.0
2023-06-28 14:40:00,107.63,107.71,107.61,107.69,11677.0,103.385,103.4619,103.3658,103.4427,11677.0
2023-06-28 14:45:00,107.69,107.69,107.57,107.57,14783.0,103.4427,103.4427,103.3274,103.3274,14783.0
2023-06-28 14:50:00,107.55,107.56,107.48,107.49,6462.0,103.3082,103.3178,103.2409,103.2506,6462.0
2023-06-28 14:55:00,107.48,107.51,107.43,107.5,8988.0,103.2409,103.2698,103.1929,103.2602,8988.0
2023-06-28 15:00:00,107.52,107.52,107.45,107.49,12372.0,103.2794,103.2794,103.2121,103.2506,12372.0
2023-06-28 15:05:00,107.5,107.5,107.42,107.48,13479.0,103.2602,103.2602,103.1833,103.2409,13479.0
2023-06-28 15:10:00,107.48,107.63,107.48,107.6,38730.0,103.2409,103.385,103.2409,103.3562,38730.0
2023-06-28 15:15:00,107.6,107.73,107.59,107.73,27743.0,103.3562,103.4811,103.3466,103.4811,27743.0
2023-06-28 15:20:00,107.74,107.79,107.72,107.75,14612.0,103.4907,103.5387,103.4715,103.5003,14612.0
2023-06-28 15:25:00,107.74,107.76,107.64,107.66,17173.0,103.4907,103.5099,103.3946,103.4138,17173.0
2023-06-28 15:30:00,107.65,107.7,107.63,107.68,25091.0,103.4042,103.4523,103.385,103.4331,25091.0
2023-06-28 15:35:00,107.69,107.69,107.58,107.59,51462.0,103.4427,103.4427,103.337,103.3466,51462.0
2023-06-28 15:40:00,107.59,107.61,107.51,107.52,76732.0,103.3466,103.3658,103.2698,103.2794,76732.0
2023-06-28 15:45:00,107.51,107.52,107.43,107.46,42962.0,103.2698,103.2794,103.1929,103.2217,42962.0
2023-06-28 15:50:00,107.45,107.54,107.39,107.47,68856.0,103.2121,103.2986,103.1545,103.2313,68856.0
2023-06-28 15:55:00,107.47,107.66,107.46,107.65,275326.0,103.2313,103.4138,103.2217,103.4042,275326.0
2023-06-29 09:30:00,107.03,107.4,106.97,107.29,70138.0,102.8087,103.1641,102.7511,103.0584,70138.0
2023-06-29 09:35:00,107.29,107.38,107.13,107.33,11693.0,103.0584,103.1449,102.9047,103.0969,11693.0
2023-06-29 09:40:00,107.34,107.57,107.26,107.47,11241.0,103.1065,103.3274,103.0296,103.2313,11241.0
2023-06-29 09:45:00,107.47,107.63,107.38,107.41,21020.0,103.2313,103.385,103.1449,103.1737,21020.0
2023-06-29 09:50:00,107.43,107.46,107.29,107.37,13120.0,103.1929,103.2217,103.0584,103.1353,13120.0
2023-06-29 09:55:00,107.37,107.47,107.32,107.41,14307.0,103.1353,103.2313,103.0873,103.1737,14307.0
2023-06-29 10:00:00,107.41,107.41,107.29,107.31,13501.0,103.1737,103.1737,103.0584,103.0776,13501.0
2023-06-29 10:05:00,107.3,107.3,107.04,107.13,23120.0,103.068,103.068,102.8183,102.9047,23120.0
2023-06-29 10:10:00,107.14,107.37,107.13,107.37,23347.0,102.9144,103.1353,102.9047,103.1353,23347.0
2023-06-29 10:15:00,107.38,107.4,107.25,107.27,21508.0,103.1449,103.1641,103.02,103.0392,21508.0
2023-06-29 10:20:00,107.28,107.39,107.27,107.34,24081.0,103.0488,103.1545,103.0392,103.1065,24081.0
2023-06-29 10:25:00,107.34,107.4,107.2,107.24,26020.0,103.1065,103.1641,102.972,103.0104,26020.0
2023-06-29 10:30:00,107.23,107.26,107.17,107.23,20071.0,103.0008,103.0296,102.9432,103.0008,20071.0
2023-06-29 10:35:00,107.23,107.26,107.08,107.26,21616.0,103.0008,103.0296,102.8567,103.0296,21616.0
2023-06-29 10:40:00,107.28,107.33,107.14,107.17,23261.0,103.0488,103.0969,102.9144,102.9432,23261.0
2023-06-29 10:45:00,107.17,107.19,107.06,107.19,16198.0,102.9432,102.9624,102.8375,102.9624,16198.0
2023-06-29 10:50:00,107.2,107.24,107.14,107.19,15799.0,102.972,103.0104,102.9144,102.9624,15799.0
2023-06-29 10:55:00,107.21,107.21,107.11,107.12,19977.0,102.9816,102.9816,102.8855,102.8951,19977.0
2023-06-29 11:00:00,107.12,107.24,107.1,107.22,19372.0,102.8951,103.0104,102.8759,102.9912,19372.0
2023-06-29 11:05:00,107.21,107.3,107.2,107.27,15998.0,102.9816,103.068,102.972,103.0392,15998.0
2023-06-29 11:10:00,107.27,107.38,107.27,107.36,12693.0,103.0392,103.1449,103.0392,103.1257,12693.0
2023-06-29 11:15:00,107.37,107.56,107.36,107.54,14812.0,103.1353,103.3178,103.1257,103.2986,14812.0
2023-06-29 11:20:00,107.59,107.79,107.58,107.78,12785.0,103.3466,103.5387,103.337,103.5291,12785.0
2023-06-29 11:25:00,107.79,107.86,107.73,107.77,24391.0,103.5387,103.606,103.4811,103.5195,24391.0
2023-06-29 11:30:00,107.75,107.77,107.55,107.55,20522.0,103.5003,103.5195,103.3082,103.3082,20522.0
2023-06-29 11:35:00,107.56,107.56,107.47,107.52,11610.0,103.3178,103.3178,103.2313,103.2794,11610.0
2023-06-29 11:40:00,107.53,107.59,107.38,107.4,23610.0,103.289,103.3466,103.1449,103.1641,23610.0
2023-06-29 11:45:00,107.4,107.42,107.34,107.41,14864.0,103.1641,103.1833,103.1065,103.1737,14864.0
2023-06-29 11:50:00,107.41,107.53,107.41,107.51,15171.0,103.1737,103.289,103.1737,103.2698,15171.0
2023-06-29 11:55:00,107.51,107.53,107.47,107.48,16542.0,103.2698,103.289,103.2313,103.2409,16542.0
2023-06-29 12:00:00,107.48,107.52,107.36,107.36,14088.0,103.2409,103.2794,103.1257,103.1257,14088.0
2023-06-29 12:05:00,107.37,107.53,107.37,107.53,13909.0,103.1353,103.289,103.1353,103.289,13909.0
2023-06-29 12:10:00,107.52,107.65,107.5,107.55,9227.0,103.2794,103.4042,103.2602,103.3082,9227.0
2023-06-29 12:15:00,107.56,107.69,107.55,107.67,9140.0,103.3178,103.4427,103.3082,103.4235,9140.0
2023-06-29 12:20:00,107.68,107.8,107.67,107.8,5879.0,103.4331,103.5483,103.4235,103.5483,5879.0
2023-06-29 12:25:00,107.8,107.8,107.6,107.63,22499.0,103.5483,103.5483,103.3562,103.385,22499.0
2023-06-29 12:30:00,107.64,107.67,107.61,107.62,10382.0,103.3946,103.4235,103.3658,103.3754,10382.0
2023-06-29 12:35:00,107.63,107.73,107.63,107.64,5471.0,103.385,103.4811,103.385,103.3946,5471.0
2023-06-29 12:40:00,107.64,107.65,107.58,107.64,8199.0,103.3946,103.4042,103.337,103.3946,8199.0
2023-06-29 12:45:00,107.64,107.7,107.63,107.66,8115.0,103.3946,103.4523,103.385,103.4138,8115.0
2023-06-29 12:50:00,107.67,107.72,107.63,107.64,8117.0,103.4235,103.4715,103.385,103.3946,8117.0
2023-06-29 12:55:00,107.66,107.68,107.53,107.58,10245.0,103.4138,103.4331,103.289,103.337,10245.0
2023-06-29 13:00:00,107.56,107.56,107.53,107.55,4168.0,103.3178,103.3178,103.289,103.3082,4168.0
2023-06-29 13:05:00,107.52,107.58,107.4,107.58,11958.0,103.2794,103.337,103.1641,103.337,11958.0
2023-06-29 13:10:00,107.61,107.61,107.53,107.58,6498.0,103.3658,103.3658,103.289,103.337,6498.0
2023-06-29 13:15:00,107.59,107.65,107.59,107.64,6022.0,103.3466,103.4042,103.3466,103.3946,6022.0
2023-06-29 13:20:00,107.65,107.66,107.61,107.62,5381.0,103.4042,103.4138,103.3658,103.3754,5381.0
2023-06-29 13:25:00,107.62,107.63,107.59,107.6,7228.0,103.3754,103.385,103.3466,103.3562,7228.0
2023-06-29 13:30:00,107.6,107.63,107.54,107.55,7617.0,103.3562,103.385,103.2986,103.3082,7617.0
2023-06-29 13:35:00,107.55,107.55,107.47,107.53,12866.0,103.3082,103.3082,103.2313,103.289,12866.0
2023-06-29 13:40:00,107.54,107.6,107.53,107.54,7214.0,103.2986,103.3562,103.289,103.2986,7214.0
2023-06-29 13:45:00,107.53,107.56,107.51,107.54,6021.0,103.289,103.3178,103.2698,103.2986,6021.0
2023-06-29 13:50:00,107.52,107.6,107.51,107.6,7664.0,103.2794,103.3562,103.2698,103.3562,7664.0
2023-06-29 13:55:00,107.61,107.64,107.43,107.44,9933.0,103.3658,103.3946,103.1929,103.2025,9933.0
2023-06-29 14:00:00,107.44,107.45,107.32,107.34,15728.0,103.2025,103.2121,103.0873,103.1065,15728.0
2023-06-29 14:05:00,107.34,107.34,107.25,107.31,10513.0,103.1065,103.1065,103.02,103.0776,10513.0
2023-06-29 14:10:00,107.3,107.31,107.2,107.23,11114.0,103.068,103.0776,102.972,103.0008,11114.0
2023-06-29 14:15:00,107.24,107.26,107.19,107.21,19915.0,103.0104,103.0296,102.9624,102.9816,19915.0
2023-06-29 14:20:00,107.2,107.32,107.2,107.31,18011.0,102.972,103.0873,102.972,103.0776,18011.0
2023-06-29 14:25:00,107.31,107.35,107.29,107.31,19560.0,103.0776,103.1161,103.0584,103.0776,19560.0
2023-06-29 14:30:00,107.32,107.33,107.2,107.2,15383.0,103.0873,103.0969,102.972,102.972,15383.0
2023-06-29 14:35:00,107.21,107.25,107.2,107.2,9119.0,102.9816,103.02,102.972,102.972,9119.0
2023-06-29 14:40:00,107.2,107.2,107.11,107.19,24208.0,102.972,102.972,102.8855,102.9624,24208.0
2023-06-29 14:45:00,107.2,107.36,107.2,107.31,12103.0,102.972,103.1257,102.972,103.0776,12103.0
2023-06-29 14:50:00,107.3,107.36,107.25,107.36,11535.0,103.068,103.1257,103.02,103.1257,11535.0
2023-06-29 14:55:00,107.36,107.4,107.34,107.4,11685.0,103.1257,103.1641,103.1065,103.1641,11685.0
2023-06-29 15:00:00,107.41,107.45,107.37,107.45,8624.0,103.1737,103.2121,103.1353,103.2121,8624.0
2023-06-29 15:05:00,107.48,107.49,107.43,107.48,10315.0,103.2409,103.2506,103.1929,103.2409,10315.0
2023-06-29 15:10:00,107.48,107.5,107.43,107.47,19042.0,103.2409,103.2602,103.1929,103.2313,19042.0
2023-06-29 15:15:00,107.51,107.53,107.47,107.51,28069.0,103.2698,103.289,103.2313,103.2698,28069.0
2023-06-29 15:20:00,107.54,107.6,107.5,107.55,21414.0,103.2986,103.3562,103.2602,103.3082,21414.0
2023-06-29 15:25:00,107.56,107.59,107.53,107.58,18894.0,103.3178,103.3466,103.289,103.337,18894.0
2023-06-29 15:30:00,107.57,107.64,107.56,107.63,25902.0,103.3274,103.3946,103.3178,103.385,25902.0
2023-06-29 15:35:00,107.63,107.65,107.52,107.54,23192.0,103.385,103.4042,103.2794,103.2986,23192.0
2023-06-29 15:40:00,107.53,107.73,107.51,107.66,74912.0,103.289,103.4811,103.2698,103.4138,74912.0
2023-06-29 15:45:00,107.63,107.69,107.61,107.64,23244.0,103.385,103.4427,103.3658,103.3946,23244.0
2023-06-29 15:50:00,107.65,107.77,107.59,107.67,59620.0,103.4042,103.5195,103.3466,103.4235,59620.0
2023-06-29 15:55:00,107.67,107.74,107.63,107.66,224636.0,103.4235,103.4907,103.385,103.4138,224636.0
2023-06-30 09:30:00,108.0,108.52,107.7,108.52,149603.0,103.7404,104.2399,103.4523,104.2399,149603.0
2023-06-30 09:35:00,108.49,108.58,108.42,108.53,19593.0,104.2111,104.2976,104.1439,104.2495,19593.0
2023-06-30 09:40:00,108.53,108.58,108.37,108.55,27963.0,104.2495,104.2976,104.0958,104.2687,27963.0
2023-06-30 09:45:00,108.59,108.62,108.35,108.4,27622.0,104.3072,104.336,104.0766,104.1247,27622.0
2023-06-30 09:50:00,108.41,108.43,108.17,108.27,22596.0,104.1343,104.1535,103.9037,103.9998,22596.0
2023-06-30 09:55:00,108.29,108.37,108.25,108.25,10351.0,104.019,104.0958,103.9806,103.9806,10351.0
2023-06-30 10:00:00,108.24,108.42,108.23,108.42,15199.0,103.971,104.1439,103.9614,104.1439,15199.0
2023-06-30 10:05:00,108.43,108.52,108.39,108.52,25358.0,104.1535,104.2399,104.1151,104.2399,25358.0
2023-06-30 10:10:00,108.5,108.52,108.32,108.32,12328.0,104.2207,104.2399,104.0478,104.0478,12328.0
2023-06-30 10:15:00,108.31,108.53,108.29,108.53,7995.0,104.0382,104.2495,104.019,104.2495,7995.0
2023-06-30 10:20:00,108.52,108.54,108.26,108.26,16196.0,104.2399,104.2591,103.9902,103.9902,16196.0
2023-06-30 10:25:00,108.25,108.34,108.22,108.31,28425.0,103.9806,104.067,103.9518,104.0382,28425.0
2023-06-30 10:30:00,108.3,108.44,108.3,108.34,15070.0,104.0286,104.1631,104.0286,104.067,15070.0
2023-06-30 10:35:00,108.34,108.39,108.23,108.38,15138.0,104.067,104.1151,103.9614,104.1054,15138.0
2023-06-30 10:40:00,108.39,108.41,108.29,108.39,14458.0,104.1151,104.1343,104.019,104.1151,14458.0
2023-06-30 10:45:00,108.39,108.43,108.29,108.33,17239.0,104.1151,104.1535,104.019,104.0574,17239.0
2023-06-30 10:50:00,108.31,108.52,108.26,108.52,18085.0,104.0382,104.2399,103.9902,104.2399,18085.0
2023-06-30 10:55:00,108.51,108.55,108.49,108.51,23491.0,104.2303,104.2687,104.2111,104.2303,23491.0
2023-06-30 11:00:00,108.52,108.55,108.43,108.52,23256.0,104.2399,104.2687,104.1535,104.2399,23256.0
2023-06-30 11:05:00,108.52,108.54,108.43,108.5,14149.0,104.2399,104.2591,104.1535,104.2207,14149.0
2023-06-30 11:10:00,108.51,108.58,108.48,108.58,11568.0,104.2303,104.2976,104.2015,104.2976,11568.0
2023-06-30 11:15:00,108.58,108.69,108.58,108.66,13941.0,104.2976,104.4032,104.2976,104.3744,13941.0
2023-06-30 11:20:00,108.65,108.66,108.58,108.59,17927.0,104.3648,104.3744,104.2976,104.3072,17927.0
2023-06-30 11:25:00,108.58,108.63,108.55,108.62,15442.0,104.2976,104.3456,104.2687,104.336,15442.0
2023-06-30 11:30:00,108.62,108.62,108.52,108.56,12154.0,104.336,104.336,104.2399,104.2783,12154.0
2023-06-30 11:35:00,108.58,108.63,108.53,108.53,6130.0,104.2976,104.3456,104.2495,104.2495,6130.0
2023-06-30 11:40:00,108.53,108.53,108.42,108.46,9650.0,104.2495,104.2495,104.1439,104.1823,9650.0
2023-06-30 11:45:00,108.47,108.52,108.44,108.48,20323.0,104.1919,104.2399,104.1631,104.2015,20323.0
2023-06-30 11:50:00,108.47,108.59,108.44,108.56,9658.0,104.1919,104.3072,104.1631,104.2783,9658.0
2023-06-30 11:55:00,108.56,108.63,108.56,108.61,14532.0,104.2783,104.3456,104.2783,104.3264,14532.0
2023-06-30 12:00:00,108.61,108.71,108.61,108.68,16550.0,104.3264,104.4224,104.3264,104.3936,16550.0
2023-06-30 12:05:00,108.66,108.74,108.65,108.66,16232.0,104.3744,104.4513,104.3648,104.3744,16232.0
2023-06-30 12:10:00,108.67,108.79,108.67,108.78,11799.0,104.384,104.4993,104.384,104.4897,11799.0
2023-06-30 12:15:00,108.77,108.85,108.76,108.85,11356.0,104.4801,104.5569,104.4705,104.5569,11356.0
2023-06-30 12:20:00,108.84,108.94,108.83,108.92,10513.0,104.5473,104.6434,104.5377,104.6242,10513.0
2023-06-30 12:25:00,108.91,109.0,108.88,109.0,28828.0,104.6145,104.701,104.5857,104.701,28828.0
2023-06-30 12:30:00,108.98,109.08,108.98,108.98,22766.0,104.6818,104.7778,104.6818,104.6818,22766.0
2023-06-30 12:35:00,108.98,109.03,108.93,108.99,16089.0,104.6818,104.7298,104.6338,104.6914,16089.0
2023-06-30 12:40:00,109.0,109.02,108.97,108.99,9826.0,104.701,104.7202,104.6722,104.6914,9826.0
2023-06-30 12:45:00,108.96,109.02,108.94,108.98,9905.0,104.6626,104.7202,104.6434,104.6818,9905.0
2023-06-30 12:50:00,108.95,109.01,108.95,109.0,12995.0,104.653,104.7106,104.653,104.701,12995.0
2023-06-30 12:55:00,109.01,109.1,109.01,109.07,21220.0,104.7106,104.7971,104.7106,104.7682,21220.0
2023-06-30 13:00:00,109.07,109.1,109.04,109.05,9205.0,104.7682,104.7971,104.7394,104.749,9205.0
2023-06-30 13:05:00,109.05,109.09,109.05,109.07,5656.0,104.749,104.7874,104.749,104.7682,5656.0
2023-06-30 13:10:00,109.04,109.09,108.88,108.88,25496.0,104.7394,104.7874,104.5857,104.5857,25496.0
2023-06-30 13:15:00,108.89,108.93,108.88,108.89,12366.0,104.5953,104.6338,104.5857,104.5953,12366.0
2023-06-30 13:20:00,108.89,108.89,108.75,108.76,15689.0,104.5953,104.5953,104.4609,104.4705,15689.0
2023-06-30 13:25:00,108.75,108.83,108.74,108.82,10814.0,104.4609,104.5377,104.4513,104.5281,10814.0
2023-06-30 13:30:00,108.82,108.91,108.81,108.91,23749.0,104.5281,104.6145,104.5185,104.6145,23749.0
2023-06-30 13:35:00,108.91,108.94,108.81,108.81,15951.0,104.6145,104.6434,104.5185,104.5185,15951.0
2023-06-30 13:40:00,108.81,108.84,108.66,108.7,35603.0,104.5185,104.5473,104.3744,104.4128,35603.0
2023-06-30 13:45:00,108.69,108.76,108.68,108.75,20770.0,104.4032,104.4705,104.3936,104.4609,20770.0
2023-06-30 13:50:00,108.73,108.94,108.72,108.91,12632.0,104.4416,104.6434,104.432,104.6145,12632.0
2023-06-30 13:55:00,108.91,108.91,108.84,108.89,11186.0,104.6145,104.6145,104.5473,104.5953,11186.0
2023-06-30 14:00:00,108.89,108.94,108.88,108.93,9561.0,104.5953,104.6434,104.5857,104.6338,9561.0
2023-06-30 14:05:00,108.93,108.94,108.87,108.91,23674.0,104.6338,104.6434,104.5761,104.6145,23674.0
2023-06-30 14:10:00,108.9,108.9,108.81,108.84,11922.0,104.6049,104.6049,104.5185,104.5473,11922.0
2023-06-30 14:15:00,108.85,108.92,108.83,108.88,13479.0,104.5569,104.6242,104.5377,104.5857,13479.0
2023-06-30 14:20:00,108.88,108.91,108.84,108.86,17793.0,104.5857,104.6145,104.5473,104.5665,17793.0
2023-06-30 14:25:00,108.87,108.98,108.84,108.97,21091.0,104.5761,104.6818,104.5473,104.6722,21091.0
2023-06-30 14:30:00,108.98,109.0,108.94,108.99,21916.0,104.6818,104.701,104.6434,104.6914,21916.0
2023-06-30 14:35:00,108.99,109.08,108.98,109.08,24769.0,104.6914,104.7778,104.6818,104.7778,24769.0
2023-06-30 14:40:00,109.08,109.11,109.02,109.1,12721.0,104.7778,104.8067,104.7202,104.7971,12721.0
2023-06-30 14:45:00,109.1,109.12,109.04,109.07,14312.0,104.7971,104.8163,104.7394,104.7682,14312.0
2023-06-30 14:50:00,109.08,109.08,109.05,109.06,9801.0,104.7778,104.7778,104.749,104.7586,9801.0
2023-06-30 14:55:00,109.06,109.07,109.01,109.06,10984.0,104.7586,104.7682,104.7106,104.7586,10984.0
2023-06-30 15:00:00,109.07,109.08,109.01,109.05,12329.0,104.7682,104.7778,104.7106,104.749,12329.0
2023-06-30 15:05:00,109.05,109.08,109.02,109.05,17439.0,104.749,104.7778,104.7202,104.749,17439.0
2023-06-30 15:10:00,109.04,109.13,109.03,109.13,49632.0,104.7394,104.8259,104.7298,104.8259,49632.0
2023-06-30 15:15:00,109.13,109.16,109.08,109.08,24396.0,104.8259,104.8547,104.7778,104.7778,24396.0
2023-06-30 15:20:00,109.09,109.2,109.06,109.18,64055.0,104.7874,104.8931,104.7586,104.8739,64055.0
2023-06-30 15:25:00,109.17,109.32,109.15,109.23,38350.0,104.8643,105.0084,104.8451,104.9219,38350.0
2023-06-30 15:30:00,109.22,109.27,109.11,109.24,64597.0,104.9123,104.9603,104.8067,104.9315,64597.0
2023-06-30 15:35:00,109.24,109.34,109.23,109.29,36574.0,104.9315,105.0276,104.9219,104.9796,36574.0
2023-06-30 15:40:00,109.29,109.3,109.15,109.17,34314.0,104.9796,104.9892,104.8451,104.8643,34314.0
2023-06-30 15:45:00,109.18,109.18,109.05,109.09,57674.0,104.8739,104.8739,104.749,104.7874,57674.0
2023-06-30 15:50:00,109.1,109.29,109.1,109.29,87170.0,104.7971,104.9796,104.7971,104.9796,87170.0
2023-06-30 15:55:00,109.3,109.32,109.0,109.0,337934.0,104.9892,105.0084,104.701,104.701,337934.0
2023-07-03 09:30:00,108.25,108.48,107.67,107.79,81737.0,103.9806,104.2015,103.4235,103.5387,81737.0
2023-07-03 09:35:00,107.78,107.88,107.48,107.59,25447.0,103.5291,103.6252,103.2409,103.3466,25447.0
2023-07-03 09:40:00,107.58,107.63,107.26,107.46,35345.0,103.337,103.385,103.0296,103.2217,35345.0
2023-07-03 09:45:00,107.48,107.57,107.29,107.4,17248.0,103.2409,103.3274,103.0584,103.1641,17248.0
2023-07-03 09:50:00,107.4,107.65,107.33,107.56,16231.0,103.1641,103.4042,103.0969,103.3178,16231.0
2023-07-03 09:55:00,107.58,107.62,107.47,107.52,26990.0,103.337,103.3754,103.2313,103.2794,26990.0
2023-07-03 10:00:00,107.54,107.56,107.3,107.32,37924.0,103.2986,103.3178,103.068,103.0873,37924.0
2023-07-03 10:05:00,107.3,107.58,107.25,107.47,26688.0,103.068,103.337,103.02,103.2313,26688.0
2023-07-03 10:10:00,107.47,107.51,107.42,107.44,16852.0,103.2313,103.2698,103.1833,103.2025,16852.0
2023-07-03 10:15:00,107.48,107.49,107.25,107.26,14647.0,103.2409,103.2506,103.02,103.0296,14647.0
2023-07-03 10:20:00,107.25,107.3,107.14,107.19,25777.0,103.02,103.068,102.9144,102.9624,25777.0
2023-07-03 10:25:00,107.19,107.35,107.19,107.22,18056.0,102.9624,103.1161,102.9624,102.9912,18056.0
2023-07-03 10:30:00,107.23,107.39,107.22,107.36,18629.0,103.0008,103.1545,102.9912,103.1257,18629.0
2023-07-03 10:35:00,107.36,107.45,107.34,107.34,19671.0,103.1257,103.2121,103.1065,103.1065,19671.0
2023-07-03 10:40:00,107.34,107.43,107.25,107.31,24075.0,103.1065,103.1929,103.02,103.0776,24075.0
2023-07-03 10:45:00,107.28,107.3,107.14,107.19,28729.0,103.0488,103.068,102.9144,102.9624,28729.0
2023-07-03 10:50:00,107.19,107.29,107.08,107.28,18225.0,102.9624,103.0584,102.8567,103.0488,18225.0
2023-07-03 10:55:00,107.29,107.34,107.21,107.25,20960.0,103.0584,103.1065,102.9816,103.02,20960.0
2023-07-03 11:00:00,107.26,107.38,107.25,107.32,24024.0,103.0296,103.1449,103.02,103.0873,24024.0
2023-07-03 11:05:00,107.33,107.36,107.23,107.32,16655.0,103.0969,103.1257,103.0008,103.0873,16655.0
2023-07-03 11:10:00,107.32,107.37,107.28,107.32,14793.0,103.0873,103.1353,103.0488,103.0873,14793.0
2023-07-03 11:15:00,107.32,107.32,107.11,107.16,25173.0,103.0873,103.0873,102.8855,102.9336,25173.0
2023-07-03 11:20:00,107.18,107.19,107.11,107.12,19521.0,102.9528,102.9624,102.8855,102.8951,19521.0
2023-07-03 11:25:00,107.13,107.16,107.08,107.13,28945.0,102.9047,102.9336,102.8567,102.9047,28945.0
2023-07-03 11:30:00,107.13,107.17,107.03,107.06,22010.0,102.9047,102.9432,102.8087,102.8375,22010.0
2023-07-03 11:35:00,107.07,107.12,107.05,107.09,13285.0,102.8471,102.8951,102.8279,102.8663,13285.0
2023-07-03 11:40:00,107.09,107.15,107.08,107.15,19044.0,102.8663,102.924,102.8567,102.924,19044.0
2023-07-03 11:45:00,107.15,107.21,107.13,107.13,18128.0,102.924,102.9816,102.9047,102.9047,18128.0
2023-07-03 11:50:00,107.12,107.31,107.08,107.25,20162.0,102.8951,103.0776,102.8567,103.02,20162.0
2023-07-03 11:55:00,107.26,107.28,107.18,107.25,12619.0,103.0296,103.0488,102.9528,103.02,12619.0
2023-07-03 12:00:00,107.26,107.3,107.22,107.25,17253.0,103.0296,103.068,102.9912,103.02,17253.0
2023-07-03 12:05:00,107.25,107.34,107.22,107.3,20340.0,103.02,103.1065,102.9912,103.068,20340.0
2023-07-03 12:10:00,107.26,107.29,107.18,107.29,12528.0,103.0296,103.0584,102.9528,103.0584,12528.0
2023-07-03 12:15:00,107.3,107.49,107.3,107.48,31908.0,103.068,103.2506,103.068,103.2409,31908.0
2023-07-03 12:20:00,107.49,107.63,107.48,107.56,20918.0,103.2506,103.385,103.2409,103.3178,20918.0
2023-07-03 12:25:00,107.56,107.57,107.44,107.48,19534.0,103.3178,103.3274,103.2025,103.2409,19534.0
2023-07-03 12:30:00,107.47,107.55,107.47,107.48,32211.0,103.2313,103.3082,103.2313,103.2409,32211.0
2023-07-03 12:35:00,107.48,107.48,107.37,107.43,29257.0,103.2409,103.2409,103.1353,103.1929,29257.0
2023-07-03 12:40:00,107.44,107.56,107.41,107.52,37339.0,103.2025,103.3178,103.1737,103.2794,37339.0
2023-07-03 12:45:00,107.51,107.62,107.48,107.62,31631.0,103.2698,103.3754,103.2409,103.3754,31631.0
2023-07-03 12:50:00,107.63,107.63,107.45,107.49,54617.0,103.385,103.385,103.2121,103.2506,54617.0
2023-07-03 12:55:00,107.49,107.5,107.22,107.27,159820.0,103.2506,103.2602,102.9912,103.0392,159820.0
2023-07-05 09:30:00,106.72,107.0,106.45,106.91,156272.0,102.5109,102.7799,102.2516,102.6934,156272.0
2023-07-05 09:35:00,106.92,107.2,106.84,106.96,45009.0,102.703,102.972,102.6262,102.7415,45009.0
2023-07-05 09:40:00,106.99,107.59,106.93,107.5,52187.0,102.7703,103.3466,102.7126,103.2602,52187.0
2023-07-05 09:45:00,107.51,107.66,107.21,107.48,42290.0,103.2698,103.4138,102.9816,103.2409,42290.0
2023-07-05 09:50:00,107.49,107.55,107.36,107.42,36523.0,103.2506,103.3082,103.1257,103.1833,36523.0
2023-07-05 09:55:00,107.44,107.59,107.34,107.53,33316.0,103.2025,103.3466,103.1065,103.289,33316.0
2023-07-05 10:00:00,107.53,107.54,107.38,107.44,35641.0,103.289,103.2986,103.1449,103.2025,35641.0
2023-07-05 10:05:00,107.45,107.45,106.95,107.03,34467.0,103.2121,103.2121,102.7318,102.8087,34467.0
2023-07-05 10:10:00,107.01,107.15,106.92,107.04,29136.0,102.7895,102.924,102.703,102.8183,29136.0
2023-07-05 10:15:00,107.05,107.05,106.77,106.77,32700.0,102.8279,102.8279,102.5589,102.5589,32700.0
2023-07-05 10:20:00,106.77,106.78,106.6,106.62,30093.0,102.5589,102.5686,102.3957,102.4149,30093.0
2023-07-05 10:25:00,106.62,106.82,106.59,106.8,41856.0,102.4149,102.607,102.386,102.5878,41856.0
2023-07-05 10:30:00,106.82,106.94,106.8,106.93,18148.0,102.607,102.7222,102.5878,102.7126,18148.0
2023-07-05 10:35:00,106.91,107.03,106.85,106.92,33114.0,102.6934,102.8087,102.6358,102.703,33114.0
2023-07-05 10:40:00,106.91,107.04,106.9,107.01,25945.0,102.6934,102.8183,102.6838,102.7895,25945.0
2023-07-05 10:45:00,107.01,107.15,106.93,107.13,23224.0,102.7895,102.924,102.7126,102.9047,23224.0
2023-07-05 10:50:00,107.13,107.26,107.11,107.15,75835.0,102.9047,103.0296,102.8855,102.924,75835.0
2023-07-05 10:55:00,107.13,107.16,107.02,107.16,16950.0,102.9047,102.9336,102.7991,102.9336,16950.0
2023-07-05 11:00:00,107.16,107.26,107.13,107.24,17038.0,102.9336,103.0296,102.9047,103.0104,17038.0
2023-07-05 11:05:00,107.23,107.37,107.23,107.37,21110.0,103.0008,103.1353,103.0008,103.1353,21110.0
2023-07-05 11:10:00,107.38,107.41,107.27,107.34,18915.0,103.1449,103.1737,103.0392,103.1065,18915.0
2023-07-05 11:15:00,107.33,107.37,107.24,107.32,24675.0,103.0969,103.1353,103.0104,103.0873,24675.0
2023-07-05 11:20:00,107.31,107.36,107.25,107.36,14350.0,103.0776,103.1257,103.02,103.1257,14350.0
2023-07-05 11:25:00,107.36,107.45,107.31,107.38,21037.0,103.1257,103.2121,103.0776,103.1449,21037.0
2023-07-05 11:30:00,107.38,107.48,107.35,107.48,33729.0,103.1449,103.2409,103.1161,103.2409,33729.0
2023-07-05 11:35:00,107.5,107.58,107.48,107.49,30245.0,103.2602,103.337,103.2409,103.2506,30245.0
2023-07-05 11:40:00,107.48,107.52,107.4,107.44,39412.0,103.2409,103.2794,103.1641,103.2025,39412.0
2023-07-05 11:45:00,107.45,107.47,107.34,107.35,28419.0,103.2121,103.2313,103.1065,103.1161,28419.0
2023-07-05 11:50:00,107.35,107.37,107.29,107.3,15204.0,103.1161,103.1353,103.0584,103.068,15204.0
2023-07-05 11:55:00,107.29,107.44,107.29,107.42,33107.0,103.0584,103.2025,103.0584,103.1833,33107.0
2023-07-05 12:00:00,107.44,107.51,107.39,107.51,18584.0,103.2025,103.2698,103.1545,103.2698,18584.0
2023-07-05 12:05:00,107.48,107.54,107.48,107.52,31532.0,103.2409,103.2986,103.2409,103.2794,31532.0
2023-07-05 12:10:00,107.52,107.52,107.3,107.3,13261.0,103.2794,103.2794,103.068,103.068,13261.0
2023-07-05 12:15:00,107.3,107.37,107.29,107.33,26753.0,103.068,103.1353,103.0584,103.0969,26753.0
2023-07-05 12:20:00,107.33,107.41,107.32,107.33,26559.0,103.0969,103.1737,103.0873,103.0969,26559.0
2023-07-05 12:25:00,107.33,107.34,107.27,107.28,29394.0,103.0969,103.1065,103.0392,103.0488,29394.0
2023-07-05 12:30:00,107.28,107.29,107.08,107.09,19753.0,103.0488,103.0584,102.8567,102.8663,19753.0
2023-07-05 12:35:00,107.1,107.11,106.99,107.04,38937.0,102.8759,102.8855,102.7703,102.8183,38937.0
2023-07-05 12:40:00,107.03,107.08,107.01,107.06,13913.0,102.8087,102.8567,102.7895,102.8375,13913.0
2023-07-05 12:45:00,107.05,107.18,107.05,107.17,12340.0,102.8279,102.9528,102.8279,102.9432,12340.0
2023-07-05 12:50:00,107.18,107.23,107.17,107.19,16009.0,102.9528,103.0008,102.9432,102.9624,16009.0
2023-07-05 12:55:00,107.2,107.29,107.19,107.21,14686.0,102.972,103.0584,102.9624,102.9816,14686.0
2023-07-05 13:00:00,107.2,107.27,107.18,107.25,10231.0,102.972,103.0392,102.9528,103.02,10231.0
2023-07-05 13:05:00,107.24,107.26,107.19,107.22,13971.0,103.0104,103.0296,102.9624,102.9912,13971.0
2023-07-05 13:10:00,107.22,107.26,107.19,107.26,18217.0,102.9912,103.0296,102.9624,103.0296,18217.0
2023-07-05 13:15:00,107.25,107.33,107.24,107.27,9954.0,103.02,103.0969,103.0104,103.0392,9954.0
2023-07-05 13:20:00,107.25,107.28,107.23,107.23,9409.0,103.02,103.0488,103.0008,103.0008,9409.0
2023-07-05 13:25:00,107.23,107.24,107.1,107.17,9709.0,103.0008,103.0104,102.8759,102.9432,9709.0
2023-07-05 13:30:00,107.17,107.24,107.17,107.22,22587.0,102.9432,103.0104,102.9432,102.9912,22587.0
2023-07-05 13:35:00,107.23,107.28,107.21,107.22,15764.0,103.0008,103.0488,102.9816,102.9912,15764.0
2023-07-05 13:40:00,107.22,107.23,107.17,107.2,12855.0,102.9912,103.0008,102.9432,102.972,12855.0
2023-07-05 13:45:00,107.2,107.21,107.12,107.21,28458.0,102.972,102.9816,102.8951,102.9816,28458.0
2023-07-05 13:50:00,107.2,107.22,107.18,107.2,10377.0,102.972,102.9912,102.9528,102.972,10377.0
2023-07-05 13:55:00,107.19,107.22,107.15,107.2,12258.0,102.9624,102.9912,102.924,102.972,12258.0
2023-07-05 14:00:00,107.2,107.25,107.13,107.23,13776.0,102.972,103.02,102.9047,103.0008,13776.0
2023-07-05 14:05:00,107.24,107.37,107.23,107.34,21336.0,103.0104,103.1353,103.0008,103.1065,21336.0
2023-07-05 14:10:00,107.32,107.35,107.27,107.28,15279.0,103.0873,103.1161,103.0392,103.0488,15279.0
2023-07-05 14:15:00,107.27,107.29,107.13,107.18,19778.0,103.0392,103.0584,102.9047,102.9528,19778.0
2023-07-05 14:20:00,107.18,107.27,107.17,107.21,22297.0,102.9528,103.0392,102.9432,102.9816,22297.0
2023-07-05 14:25:00,107.2,107.29,107.2,107.27,8036.0,102.972,103.0584,102.972,103.0392,8036.0
2023-07-05 14:30:00,107.27,107.3,107.25,107.26,11780.0,103.0392,103.068,103.02,103.0296,11780.0
2023-07-05 14:35:00,107.25,107.27,107.2,107.22,9991.0,103.02,103.0392,102.972,102.9912,9991.0
2023-07-05 14:40:00,107.21,107.29,107.15,107.28,14263.0,102.9816,103.0584,102.924,103.0488,14263.0
2023-07-05 14:45:00,107.27,107.4,107.27,107.4,14133.0,103.0392,103.1641,103.0392,103.1641,14133.0
2023-07-05 14:50:00,107.41,107.44,107.38,107.42,17141.0,103.1737,103.2025,103.1449,103.1833,17141.0
2023-07-05 14:55:00,107.42,107.5,107.39,107.5,18077.0,103.1833,103.2602,103.1545,103.2602,18077.0
2023-07-05 15:00:00,107.51,107.53,107.45,107.5,15533.0,103.2698,103.289,103.2121,103.2602,15533.0
2023-07-05 15:05:00,107.5,107.69,107.48,107.62,51997.0,103.2602,103.4427,103.2409,103.3754,51997.0
2023-07-05 15:10:00,107.63,107.72,107.6,107.72,30020.0,103.385,103.4715,103.3562,103.4715,30020.0
2023-07-05 15:15:00,107.72,107.74,107.68,107.71,31244.0,103.4715,103.4907,103.4331,103.4619,31244.0
2023-07-05 15:20:00,107.7,107.73,107.67,107.71,28377.0,103.4523,103.4811,103.4235,103.4619,28377.0
2023-07-05 15:25:00,107.71,107.83,107.7,107.75,47193.0,103.4619,103.5771,103.4523,103.5003,47193.0
2023-07-05 15:30:00,107.75,107.82,107.72,107.77,35182.0,103.5003,103.5675,103.4715,103.5195,35182.0
2023-07-05 15:35:00,107.79,107.79,107.67,107.67,46215.0,103.5387,103.5387,103.4235,103.4235,46215.0
2023-07-05 15:40:00,107.66,107.67,107.39,107.4,129936.0,103.4138,103.4235,103.1545,103.1641,129936.0
2023-07-05 15:45:00,107.4,107.62,107.32,107.62,111695.0,103.1641,103.3754,103.0873,103.3754,111695.0
2023-07-05 15:50:00,107.6,107.61,107.37,107.4,108127.0,103.3562,103.3658,103.1353,103.1641,108127.0
2023-07-05 15:55:00,107.4,107.44,107.34,107.36,267592.0,103.1641,103.2025,103.1065,103.1257,267592.0
2023-07-06 09:30:00,106.75,106.99,106.56,106.91,138784.0,102.5397,102.7703,102.3572,102.6934,138784.0
2023-07-06 09:35:00,106.96,106.96,106.5,106.62,45624.0,102.7415,102.7415,102.2996,102.4149,45624.0
2023-07-06 09:40:00,106.66,107.11,106.65,107.07,45859.0,102.4533,102.8855,102.4437,102.8471,45859.0
2023-07-06 09:45:00,107.07,107.16,106.74,106.93,33864.0,102.8471,102.9336,102.5301,102.7126,33864.0
2023-07-06 09:50:00,106.95,106.96,106.68,106.71,21010.0,102.7318,102.7415,102.4725,102.5013,21010.0
2023-07-06 09:55:00,106.74,106.86,106.72,106.81,16453.0,102.5301,102.6454,102.5109,102.5974,16453.0
2023-07-06 10:00:00,106.77,106.95,106.69,106.95,41254.0,102.5589,102.7318,102.4821,102.7318,41254.0
2023-07-06 10:05:00,106.95,106.96,106.73,106.83,34433.0,102.7318,102.7415,102.5205,102.6166,34433.0
2023-07-06 10:10:00,106.83,106.94,106.72,106.77,37538.0,102.6166,102.7222,102.5109,102.5589,37538.0
2023-07-06 10:15:00,106.82,106.83,106.65,106.67,15610.0,102.607,102.6166,102.4437,102.4629,15610.0
2023-07-06 10:20:00,106.65,106.65,106.48,106.51,16251.0,102.4437,102.4437,102.2804,102.3092,16251.0
2023-07-06 10:25:00,106.48,106.6,106.46,106.51,23446.0,102.2804,102.3957,102.2612,102.3092,23446.0
2023-07-06 10:30:00,106.52,106.53,106.31,106.39,25288.0,102.3188,102.3284,102.1171,102.1939,25288.0
2023-07-06 10:35:00,106.39,106.41,106.27,106.3,18023.0,102.1939,102.2131,102.0787,102.1075,18023.0
2023-07-06 10:40:00,106.29,106.31,106.14,106.26,37746.0,102.0979,102.1171,101.9538,102.0691,37746.0
2023-07-06 10:45:00,106.26,106.28,106.19,106.23,26031.0,102.0691,102.0883,102.0018,102.0402,26031.0
2023-07-06 10:50:00,106.23,106.35,106.2,106.29,17960.0,102.0402,102.1555,102.0114,102.0979,17960.0
2023-07-06 10:55:00,106.29,106.33,106.26,106.32,13012.0,102.0979,102.1363,102.0691,102.1267,13012.0
2023-07-06 11:00:00,106.33,106.36,106.24,106.31,22685.0,102.1363,102.1651,102.0499,102.1171,22685.0
2023-07-06 11:05:00,106.31,106.37,106.22,106.22,17250.0,102.1171,102.1747,102.0306,102.0306,17250.0
2023-07-06 11:10:00,106.19,106.3,106.17,106.28,21761.0,102.0018,102.1075,101.9826,102.0883,21761.0
2023-07-06 11:15:00,106.3,106.38,106.25,106.33,17023.0,102.1075,102.1843,102.0595,102.1363,17023.0
2023-07-06 11:20:00,106.33,106.4,106.3,106.35,19580.0,102.1363,102.2035,102.1075,102.1555,19580.0
2023-07-06 11:25:00,106.37,106.43,106.35,106.37,18898.0,102.1747,102.2324,102.1555,102.1747,18898.0
2023-07-06 11:30:00,106.37,106.51,106.37,106.46,18576.0,102.1747,102.3092,102.1747,102.2612,18576.0
2023-07-06 11:35:00,106.47,106.47,106.34,106.38,13338.0,102.2708,102.2708,102.1459,102.1843,13338.0
2023-07-06 11:40:00,106.39,106.43,106.36,106.37,10117.0,102.1939,102.2324,102.1651,102.1747,10117.0
2023-07-06 11:45:00,106.39,106.55,106.39,106.53,24194.0,102.1939,102.3476,102.1939,102.3284,24194.0
2023-07-06 11:50:00,106.54,106.56,106.48,106.55,10077.0,102.338,102.3572,102.2804,102.3476,10077.0
2023-07-06 11:55:00,106.57,106.66,106.5,106.6,16479.0,102.3668,102.4533,102.2996,102.3957,16479.0
2023-07-06 12:00:00,106.6,106.74,106.58,106.68,12065.0,102.3957,102.5301,102.3764,102.4725,12065.0
2023-07-06 12:05:00,106.69,106.88,106.69,106.87,22854.0,102.4821,102.6646,102.4821,102.655,22854.0
2023-07-06 12:10:00,106.88,106.95,106.82,106.92,13529.0,102.6646,102.7318,102.607,102.703,13529.0
2023-07-06 12:15:00,106.93,106.95,106.79,106.79,18357.0,102.7126,102.7318,102.5782,102.5782,18357.0
2023-07-06 12:20:00,106.77,106.81,106.76,106.81,12977.0,102.5589,102.5974,102.5493,102.5974,12977.0
2023-07-06 12:25:00,106.8,106.87,106.79,106.86,12009.0,102.5878,102.655,102.5782,102.6454,12009.0
2023-07-06 12:30:00,106.85,106.87,106.83,106.85,10845.0,102.6358,102.655,102.6166,102.6358,10845.0
2023-07-06 12:35:00,106.85,106.88,106.8,106.86,19169.0,102.6358,102.6646,102.5878,102.6454,19169.0
2023-07-06 12:40:00,106.86,106.9,106.79,106.82,39201.0,102.6454,102.6838,102.5782,102.607,39201.0
2023-07-06 12:45:00,106.82,107.0,106.81,106.91,21344.0,102.607,102.7799,102.5974,102.6934,21344.0
2023-07-06 12:50:00,106.91,106.96,106.89,106.95,9602.0,102.6934,102.7415,102.6742,102.7318,9602.0
2023-07-06 12:55:00,106.95,107.03,106.94,107.02,7462.0,102.7318,102.8087,102.7222,102.7991,7462.0
2023-07-06 13:00:00,107.02,107.05,107.0,107.03,12137.0,102.7991,102.8279,102.7799,102.8087,12137.0
2023-07-06 13:05:00,107.05,107.1,107.05,107.07,17679.0,102.8279,102.8759,102.8279,102.8471,17679.0
2023-07-06 13:10:00,107.07,107.11,107.03,107.11,14417.0,102.8471,102.8855,102.8087,102.8855,14417.0
2023-07-06 13:15:00,107.12,107.22,107.12,107.2,22307.0,102.8951,102.9912,102.8951,102.972,22307.0
2023-07-06 13:20:00,107.2,107.37,107.18,107.37,31571.0,102.972,103.1353,102.9528,103.1353,31571.0
2023-07-06 13:25:00,107.37,107.45,107.28,107.3,46276.0,103.1353,103.2121,103.0488,103.068,46276.0
2023-07-06 13:30:00,107.29,107.29,107.17,107.23,15950.0,103.0584,103.0584,102.9432,103.0008,15950.0
2023-07-06 13:35:00,107.23,107.28,107.19,107.25,19991.0,103.0008,103.0488,102.9624,103.02,19991.0
2023-07-06 13:40:00,107.26,107.35,107.25,107.32,17582.0,103.0296,103.1161,103.02,103.0873,17582.0
2023-07-06 13:45:00,107.32,107.37,107.32,107.34,18863.0,103.0873,103.1353,103.0873,103.1065,18863.0
2023-07-06 13:50:00,107.34,107.39,107.28,107.29,13459.0,103.1065,103.1545,103.0488,103.0584,13459.0
2023-07-06 13:55:00,107.29,107.39,107.29,107.39,19005.0,103.0584,103.1545,103.0584,103.1545,19005.0
2023-07-06 14:00:00,107.4,107.44,107.32,107.33,16563.0,103.1641,103.2025,103.0873,103.0969,16563.0
2023-07-06 14:05:00,107.32,107.36,107.26,107.26,18007.0,103.0873,103.1257,103.0296,103.0296,18007.0
2023-07-06 14:10:00,107.26,107.26,107.11,107.16,22747.0,103.0296,103.0296,102.8855,102.9336,22747.0
2023-07-06 14:15:00,107.16,107.16,107.11,107.14,11316.0,102.9336,102.9336,102.8855,102.9144,11316.0
2023-07-06 14:20:00,107.13,107.16,107.05,107.14,11258.0,102.9047,102.9336,102.8279,102.9144,11258.0
2023-07-06 14:25:00,107.14,107.15,107.03,107.05,13668.0,102.9144,102.924,102.8087,102.8279,13668.0
2023-07-06 14:30:00,107.05,107.16,107.05,107.13,15142.0,102.8279,102.9336,102.8279,102.9047,15142.0
2023-07-06 14:35:00,107.13,107.2,107.12,107.19,11234.0,102.9047,102.972,102.8951,102.9624,11234.0
2023-07-06 14:40:00,107.19,107.21,107.14,107.2,17260.0,102.9624,102.9816,102.9144,102.972,17260.0
2023-07-06 14:45:00,107.21,107.21,107.03,107.04,12494.0,102.9816,102.9816,102.8087,102.8183,12494.0
2023-07-06 14:50:00,107.05,107.08,107.0,107.05,19210.0,102.8279,102.8567,102.7799,102.8279,19210.0
2023-07-06 14:55:00,107.04,107.12,107.02,107.1,12803.0,102.8183,102.8951,102.7991,102.8759,12803.0
2023-07-06 15:00:00,107.09,107.14,107.06,107.06,20306.0,102.8663,102.9144,102.8375,102.8375,20306.0
2023-07-06 15:05:00,107.06,107.06,106.98,106.98,56393.0,102.8375,102.8375,102.7607,102.7607,56393.0
2023-07-06 15:10:00,106.97,107.0,106.95,106.96,24915.0,102.7511,102.7799,102.7318,102.7415,24915.0
2023-07-06 15:15:00,106.96,107.12,106.96,107.1,37497.0,102.7415,102.8951,102.7415,102.8759,37497.0
2023-07-06 15:20:00,107.1,107.16,107.05,107.05,42477.0,102.8759,102.9336,102.8279,102.8279,42477.0
2023-07-06 15:25:00,107.04,107.04,106.94,107.01,19904.0,102.8183,102.8183,102.7222,102.7895,19904.0
2023-07-06 15:30:00,107.01,107.01,106.9,106.91,24849.0,102.7895,102.7895,102.6838,102.6934,24849.0
2023-07-06 15:35:00,106.91,107.0,106.85,107.0,36952.0,102.6934,102.7799,102.6358,102.7799,36952.0
2023-07-06 15:40:00,107.0,107.05,106.95,107.04,34288.0,102.7799,102.8279,102.7318,102.8183,34288.0
2023-07-06 15:45:00,107.05,107.13,107.01,107.13,47966.0,102.8279,102.9047,102.7895,102.9047,47966.0
2023-07-06 15:50:00,107.14,107.18,106.96,107.01,111216.0,102.9144,102.9528,102.7415,102.7895,111216.0
2023-07-06 15:55:00,107.01,107.21,106.98,107.2,420676.0,102.7895,102.9816,102.7607,102.972,420676.0
2023-07-07 09:30:00,106.3,106.95,106.07,106.85,99643.0,102.1075,102.7318,101.8866,102.6358,99643.0
2023-07-07 09:35:00,106.84,107.0,106.64,106.99,20622.0,102.6262,102.7799,102.4341,102.7703,20622.0
2023-07-07 09:40:00,107.02,107.32,107.01,107.09,42636.0,102.7991,103.0873,102.7895,102.8663,42636.0
2023-07-07 09:45:00,107.1,107.25,107.01,107.25,18218.0,102.8759,103.02,102.7895,103.02,18218.0
2023-07-07 09:50:00,107.24,107.32,107.11,107.13,20739.0,103.0104,103.0873,102.8855,102.9047,20739.0
2023-07-07 09:55:00,107.09,107.23,107.09,107.16,9562.0,102.8663,103.0008,102.8663,102.9336,9562.0
2023-07-07 10:00:00,107.17,107.17,107.03,107.13,15256.0,102.9432,102.9432,102.8087,102.9047,15256.0
2023-07-07 10:05:00,107.11,107.22,107.04,107.17,25969.0,102.8855,102.9912,102.8183,102.9432,25969.0
2023-07-07 10:10:00,107.18,107.32,107.17,107.29,14259.0,102.9528,103.0873,102.9432,103.0584,14259.0
2023-07-07 10:15:00,107.28,107.3,107.19,107.3,17379.0,103.0488,103.068,102.9624,103.068,17379.0
2023-07-07 10:20:00,107.29,107.38,107.27,107.38,21832.0,103.0584,103.1449,103.0392,103.1449,21832.0
2023-07-07 10:25:00,107.37,107.38,107.27,107.32,25045.0,103.1353,103.1449,103.0392,103.0873,25045.0
2023-07-07 10:30:00,107.31,107.35,107.12,107.12,20470.0,103.0776,103.1161,102.8951,102.8951,20470.0
2023-07-07 10:35:00,107.11,107.19,107.07,107.11,20449.0,102.8855,102.9624,102.8471,102.8855,20449.0
2023-07-07 10:40:00,107.12,107.27,107.12,107.16,18097.0,102.8951,103.0392,102.8951,102.9336,18097.0
2023-07-07 10:45:00,107.14,107.16,107.07,107.09,20984.0,102.9144,102.9336,102.8471,102.8663,20984.0
2023-07-07 10:50:00,107.08,107.08,106.88,106.9,28136.0,102.8567,102.8567,102.6646,102.6838,28136.0
2023-07-07 10:55:00,106.91,107.12,106.91,107.11,16764.0,102.6934,102.8951,102.6934,102.8855,16764.0
2023-07-07 11:00:00,107.13,107.16,106.98,107.01,23236.0,102.9047,102.9336,102.7607,102.7895,23236.0
2023-07-07 11:05:00,107.0,107.02,106.88,106.9,21083.0,102.7799,102.7991,102.6646,102.6838,21083.0
2023-07-07 11:10:00,106.9,106.99,106.87,106.92,61088.0,102.6838,102.7703,102.655,102.703,61088.0
2023-07-07 11:15:00,106.9,106.94,106.86,106.93,22996.0,102.6838,102.7222,102.6454,102.7126,22996.0
2023-07-07 11:20:00,106.93,107.02,106.93,107.0,23732.0,102.7126,102.7991,102.7126,102.7799,23732.0
2023-07-07 11:25:00,107.0,107.1,106.99,107.07,21299.0,102.7799,102.8759,102.7703,102.8471,21299.0
2023-07-07 11:30:00,107.07,107.26,107.05,107.23,38382.0,102.8471,103.0296,102.8279,103.0008,38382.0
2023-07-07 11:35:00,107.25,107.27,107.06,107.1,19430.0,103.02,103.0392,102.8375,102.8759,19430.0
2023-07-07 11:40:00,107.11,107.17,107.1,107.17,24582.0,102.8855,102.9432,102.8759,102.9432,24582.0
2023-07-07 11:45:00,107.17,107.19,107.03,107.08,23980.0,102.9432,102.9624,102.8087,102.8567,23980.0
2023-07-07 11:50:00,107.08,107.09,106.98,107.02,27175.0,102.8567,102.8663,102.7607,102.7991,27175.0
2023-07-07 11:55:00,107.02,107.16,107.01,107.12,26054.0,102.7991,102.9336,102.7895,102.8951,26054.0
2023-07-07 12:00:00,107.11,107.25,107.08,107.22,21992.0,102.8855,103.02,102.8567,102.9912,21992.0
2023-07-07 12:05:00,107.23,107.37,107.22,107.37,24478.0,103.0008,103.1353,102.9912,103.1353,24478.0
2023-07-07 12:10:00,107.37,107.48,107.33,107.48,48847.0,103.1353,103.2409,103.0969,103.2409,48847.0
2023-07-07 12:15:00,107.48,107.49,107.4,107.4,25394.0,103.2409,103.2506,103.1641,103.1641,25394.0
2023-07-07 12:20:00,107.4,107.55,107.4,107.45,50988.0,103.1641,103.3082,103.1641,103.2121,50988.0
2023-07-07 12:25:00,107.46,107.46,107.34,107.38,20638.0,103.2217,103.2217,103.1065,103.1449,20638.0
2023-07-07 12:30:00,107.38,107.46,107.34,107.45,22824.0,103.1449,103.2217,103.1065,103.2121,22824.0
2023-07-07 12:35:00,107.46,107.62,107.46,107.51,19781.0,103.2217,103.3754,103.2217,103.2698,19781.0
2023-07-07 12:40:00,107.51,107.59,107.48,107.55,14469.0,103.2698,103.3466,103.2409,103.3082,14469.0
2023-07-07 12:45:00,107.56,107.59,107.48,107.5,13643.0,103.3178,103.3466,103.2409,103.2602,13643.0
2023-07-07 12:50:00,107.5,107.58,107.49,107.55,10580.0,103.2602,103.337,103.2506,103.3082,10580.0
2023-07-07 12:55:00,107.55,107.67,107.52,107.66,17464.0,103.3082,103.4235,103.2794,103.4138,17464.0
2023-07-07 13:00:00,107.67,107.74,107.67,107.69,13756.0,103.4235,103.4907,103.4235,103.4427,13756.0
2023-07-07 13:05:00,107.7,107.77,107.68,107.76,26285.0,103.4523,103.5195,103.4331,103.5099,26285.0
2023-07-07 13:10:00,107.76,107.82,107.74,107.79,8761.0,103.5099,103.5675,103.4907,103.5387,8761.0
2023-07-07 13:15:00,107.78,107.86,107.77,107.86,15105.0,103.5291,103.606,103.5195,103.606,15105.0
2023-07-07 13:20:00,107.88,107.94,107.86,107.89,14936.0,103.6252,103.6828,103.606,103.6348,14936.0
2023-07-07 13:25:00,107.87,107.87,107.78,107.79,9897.0,103.6156,103.6156,103.5291,103.5387,9897.0
2023-07-07 13:30:00,107.78,107.8,107.7,107.7,15648.0,103.5291,103.5483,103.4523,103.4523,15648.0
2023-07-07 13:35:00,107.7,107.72,107.54,107.59,26432.0,103.4523,103.4715,103.2986,103.3466,26432.0
2023-07-07 13:40:00,107.59,107.64,107.59,107.62,9062.0,103.3466,103.3946,103.3466,103.3754,9062.0
2023-07-07 13:45:00,107.62,107.68,107.57,107.57,32053.0,103.3754,103.4331,103.3274,103.3274,32053.0
2023-07-07 13:50:00,107.57,107.58,107.48,107.52,12392.0,103.3274,103.337,103.2409,103.2794,12392.0
2023-07-07 13:55:00,107.52,107.58,107.42,107.53,19775.0,103.2794,103.337,103.1833,103.289,19775.0
2023-07-07 14:00:00,107.56,107.57,107.5,107.52,10426.0,103.3178,103.3274,103.2602,103.2794,10426.0
2023-07-07 14:05:00,107.5,107.58,107.49,107.58,10787.0,103.2602,103.337,103.2506,103.337,10787.0
2023-07-07 14:10:00,107.59,107.59,107.44,107.51,20668.0,103.3466,103.3466,103.2025,103.2698,20668.0
2023-07-07 14:15:00,107.51,107.58,107.48,107.57,11041.0,103.2698,103.337,103.2409,103.3274,11041.0
2023-07-07 14:20:00,107.56,107.6,107.5,107.55,43268.0,103.3178,103.3562,103.2602,103.3082,43268.0
2023-07-07 14:25:00,107.55,107.62,107.51,107.57,40683.0,103.3082,103.3754,103.2698,103.3274,40683.0
2023-07-07 14:30:00,107.56,107.58,107.5,107.5,51153.0,103.3178,103.337,103.2602,103.2602,51153.0
2023-07-07 14:35:00,107.52,107.57,107.5,107.55,31175.0,103.2794,103.3274,103.2602,103.3082,31175.0
2023-07-07 14:40:00,107.55,107.59,107.5,107.52,30719.0,103.3082,103.3466,103.2602,103.2794,30719.0
2023-07-07 14:45:00,107.52,107.58,107.51,107.56,22116.0,103.2794,103.337,103.2698,103.3178,22116.0
2023-07-07 14:50:00,107.55,107.56,107.37,107.42,39041.0,103.3082,103.3178,103.1353,103.1833,39041.0
2023-07-07 14:55:00,107.42,107.43,107.35,107.43,16862.0,103.1833,103.1929,103.1161,103.1929,16862.0
2023-07-07 15:00:00,107.43,107.43,107.3,107.38,19079.0,103.1929,103.1929,103.068,103.1449,19079.0
2023-07-07 15:05:00,107.38,107.42,107.36,107.38,16438.0,103.1449,103.1833,103.1257,103.1449,16438.0
2023-07-07 15:10:00,107.38,107.39,107.29,107.29,15177.0,103.1449,103.1545,103.0584,103.0584,15177.0
2023-07-07 15:15:00,107.29,107.34,107.17,107.21,39459.0,103.0584,103.1065,102.9432,102.9816,39459.0
2023-07-07 15:20:00,107.21,107.25,107.17,107.18,19989.0,102.9816,103.02,102.9432,102.9528,19989.0
2023-07-07 15:25:00,107.19,107.21,107.12,107.14,19123.0,102.9624,102.9816,102.8951,102.9144,19123.0
2023-07-07 15:30:00,107.13,107.24,107.13,107.22,38443.0,102.9047,103.0104,102.9047,102.9912,38443.0
2023-07-07 15:35:00,107.23,107.25,107.12,107.16,71782.0,103.0008,103.02,102.8951,102.9336,71782.0
2023-07-07 15:40:00,107.14,107.15,107.03,107.04,67779.0,102.9144,102.924,102.8087,102.8183,67779.0
2023-07-07 15:45:00,107.04,107.07,106.72,106.74,109258.0,102.8183,102.8471,102.5109,102.5301,109258.0
2023-07-07 15:50:00,106.75,106.77,106.52,106.6,133469.0,102.5397,102.5589,102.3188,102.3957,133469.0
2023-07-07 15:55:00,106.59,106.59,106.23,106.36,396280.0,102.386,102.386,102.0402,102.1651,396280.0
2023-07-10 09:30:00,106.58,107.0,106.29,106.95,220700.0,102.3764,102.7799,102.0979,102.7318,220700.0
2023-07-10 09:35:00,107.0,107.49,106.97,107.18,48951.0,102.7799,103.2506,102.7511,102.9528,48951.0
2023-07-10 09:40:00,107.18,107.38,107.07,107.22,24953.0,102.9528,103.1449,102.8471,102.9912,24953.0
2023-07-10 09:45:00,107.21,107.4,107.16,107.36,12814.0,102.9816,103.1641,102.9336,103.1257,12814.0
2023-07-10 09:50:00,107.34,107.61,107.29,107.49,39353.0,103.1065,103.3658,103.0584,103.2506,39353.0
2023-07-10 09:55:00,107.5,107.71,107.46,107.71,59737.0,103.2602,103.4619,103.2217,103.4619,59737.0
2023-07-10 10:00:00,107.7,107.75,107.49,107.51,37091.0,103.4523,103.5003,103.2506,103.2698,37091.0
2023-07-10 10:05:00,107.5,107.55,107.23,107.24,19844.0,103.2602,103.3082,103.0008,103.0104,19844.0
2023-07-10 10:10:00,107.25,107.32,107.21,107.26,19597.0,103.02,103.0873,102.9816,103.0296,19597.0
2023-07-10 10:15:00,107.25,107.39,107.24,107.33,26001.0,103.02,103.1545,103.0104,103.0969,26001.0
2023-07-10 10:20:00,107.32,107.41,107.18,107.32,35790.0,103.0873,103.1737,102.9528,103.0873,35790.0
2023-07-10 10:25:00,107.32,107.33,107.2,107.2,35726.0,103.0873,103.0969,102.972,102.972,35726.0
2023-07-10 10:30:00,107.19,107.2,107.07,107.07,20837.0,102.9624,102.972,102.8471,102.8471,20837.0
2023-07-10 10:35:00,107.08,107.12,107.02,107.07,23253.0,102.8567,102.8951,102.7991,102.8471,23253.0
2023-07-10 10:40:00,107.08,107.09,106.91,106.95,35487.0,102.8567,102.8663,102.6934,102.7318,35487.0
2023-07-10 10:45:00,106.92,106.95,106.79,106.79,31123.0,102.703,102.7318,102.5782,102.5782,31123.0
2023-07-10 10:50:00,106.8,106.88,106.79,106.81,35166.0,102.5878,102.6646,102.5782,102.5974,35166.0
2023-07-10 10:55:00,106.8,106.86,106.71,106.79,35778.0,102.5878,102.6454,102.5013,102.5782,35778.0
2023-07-10 11:00:00,106.78,106.86,106.7,106.76,72190.0,102.5686,102.6454,102.4917,102.5493,72190.0
2023-07-10 11:05:00,106.77,106.77,106.67,106.71,30693.0,102.5589,102.5589,102.4629,102.5013,30693.0
2023-07-10 11:10:00,106.7,106.72,106.61,106.66,33396.0,102.4917,102.5109,102.4053,102.4533,33396.0
2023-07-10 11:15:00,106.65,106.72,106.62,106.67,39043.0,102.4437,102.5109,102.4149,102.4629,39043.0
2023-07-10 11:20:00,106.66,106.75,106.62,106.73,40489.0,102.4533,102.5397,102.4149,102.5205,40489.0
2023-07-10 11:25:00,106.74,106.82,106.71,106.72,28887.0,102.5301,102.607,102.5013,102.5109,28887.0
2023-07-10 11:30:00,106.73,107.01,106.73,106.88,86028.0,102.5205,102.7895,102.5205,102.6646,86028.0
2023-07-10 11:35:00,106.87,106.9,106.75,106.83,22090.0,102.655,102.6838,102.5397,102.6166,22090.0
2023-07-10 11:40:00,106.82,106.82,106.73,106.76,35364.0,102.607,102.607,102.5205,102.5493,35364.0
2023-07-10 11:45:00,106.75,106.82,106.75,106.75,32003.0,102.5397,102.607,102.5397,102.5397,32003.0
2023-07-10 11:50:00,106.73,106.81,106.71,106.8,20037.0,102.5205,102.5974,102.5013,102.5878,20037.0
2023-07-10 11:55:00,106.81,106.88,106.79,106.87,24068.0,102.5974,102.6646,102.5782,102.655,24068.0
2023-07-10 12:00:00,106.87,106.87,106.69,106.8,24543.0,102.655,102.655,102.4821,102.5878,24543.0
2023-07-10 12:05:00,106.81,106.93,106.81,106.87,44256.0,102.5974,102.7126,102.5974,102.655,44256.0
2023-07-10 12:10:00,106.87,106.96,106.87,106.92,11706.0,102.655,102.7415,102.655,102.703,11706.0
2023-07-10 12:15:00,106.91,107.08,106.9,107.08,20310.0,102.6934,102.8567,102.6838,102.8567,20310.0
2023-07-10 12:20:00,107.09,107.63,107.06,107.1,55765.0,102.8663,103.385,102.8375,102.8759,55765.0
2023-07-10 12:25:00,107.13,107.22,107.12,107.19,15368.0,102.9047,102.9912,102.8951,102.9624,15368.0
2023-07-10 12:30:00,107.2,107.24,107.15,107.2,17447.0,102.972,103.0104,102.924,102.972,17447.0
2023-07-10 12:35:00,107.17,107.17,107.08,107.09,10733.0,102.9432,102.9432,102.8567,102.8663,10733.0
2023-07-10 12:40:00,107.08,107.18,107.08,107.18,14847.0,102.8567,102.9528,102.8567,102.9528,14847.0
2023-07-10 12:45:00,107.18,107.26,107.18,107.26,9400.0,102.9528,103.0296,102.9528,103.0296,9400.0
2023-07-10 12:50:00,107.26,107.27,107.13,107.16,12032.0,103.0296,103.0392,102.9047,102.9336,12032.0
2023-07-10 12:55:00,107.16,107.2,107.12,107.2,8597.0,102.9336,102.972,102.8951,102.972,8597.0
2023-07-10 13:00:00,107.18,107.22,107.16,107.18,9006.0,102.9528,102.9912,102.9336,102.9528,9006.0
2023-07-10 13:05:00,107.19,107.25,107.15,107.24,20862.0,102.9624,103.02,102.924,103.0104,20862.0
2023-07-10 13:10:00,107.24,107.32,107.23,107.31,28820.0,103.0104,103.0873,103.0008,103.0776,28820.0
2023-07-10 13:15:00,107.32,107.39,107.29,107.39,14006.0,103.0873,103.1545,103.0584,103.1545,14006.0
2023-07-10 13:20:00,107.39,107.4,107.32,107.35,25906.0,103.1545,103.1641,103.0873,103.1161,25906.0
2023-07-10 13:25:00,107.34,107.39,107.25,107.39,51495.0,103.1065,103.1545,103.02,103.1545,51495.0
2023-07-10 13:30:00,107.39,107.47,107.32,107.34,21271.0,103.1545,103.2313,103.0873,103.1065,21271.0
2023-07-10 13:35:00,107.34,107.37,107.29,107.32,19017.0,103.1065,103.1353,103.0584,103.0873,19017.0
2023-07-10 13:40:00,107.32,107.44,107.31,107.38,12569.0,103.0873,103.2025,103.0776,103.1449,12569.0
2023-07-10 13:45:00,107.39,107.39,107.22,107.23,10431.0,103.1545,103.1545,102.9912,103.0008,10431.0
2023-07-10 13:50:00,107.22,107.33,107.2,107.28,18538.0,102.9912,103.0969,102.972,103.0488,18538.0
2023-07-10 13:55:00,107.27,107.28,107.16,107.17,10303.0,103.0392,103.0488,102.9336,102.9432,10303.0
2023-07-10 14:00:00,107.15,107.16,106.98,106.99,14502.0,102.924,102.9336,102.7607,102.7703,14502.0
2023-07-10 14:05:00,106.99,107.03,106.93,106.93,27988.0,102.7703,102.8087,102.7126,102.7126,27988.0
2023-07-10 14:10:00,106.93,106.95,106.86,106.95,31728.0,102.7126,102.7318,102.6454,102.7318,31728.0
2023-07-10 14:15:00,106.95,106.98,106.91,106.95,10121.0,102.7318,102.7607,102.6934,102.7318,10121.0
2023-07-10 14:20:00,106.95,107.01,106.93,106.95,15543.0,102.7318,102.7895,102.7126,102.7318,15543.0
2023-07-10 14:25:00,106.95,106.95,106.85,106.86,10542.0,102.7318,102.7318,102.6358,102.6454,10542.0
2023-07-10 14:30:00,106.87,106.95,106.83,106.87,25198.0,102.655,102.7318,102.6166,102.655,25198.0
2023-07-10 14:35:00,106.87,106.87,106.81,106.82,13922.0,102.655,102.655,102.5974,102.607,13922.0
2023-07-10 14:40:00,106.82,106.9,106.8,106.9,24730.0,102.607,102.6838,102.5878,102.6838,24730.0
2023-07-10 14:45:00,106.89,106.89,106.75,106.75,43141.0,102.6742,102.6742,102.5397,102.5397,43141.0
2023-07-10 14:50:00,106.72,106.87,106.72,106.86,56942.0,102.5109,102.655,102.5109,102.6454,56942.0
2023-07-10 14:55:00,106.86,106.98,106.85,106.98,101657.0,102.6454,102.7607,102.6358,102.7607,101657.0
2023-07-10 15:00:00,106.95,106.95,106.77,106.79,28703.0,102.7318,102.7318,102.5589,102.5782,28703.0
2023-07-10 15:05:00,106.79,106.91,106.79,106.88,41236.0,102.5782,102.6934,102.5782,102.6646,41236.0
2023-07-10 15:10:00,106.86,106.93,106.83,106.91,24002.0,102.6454,102.7126,102.6166,102.6934,24002.0
2023-07-10 15:15:00,106.91,106.94,106.83,106.86,38546.0,102.6934,102.7222,102.6166,102.6454,38546.0
2023-07-10 15:20:00,106.86,106.91,106.81,106.83,32582.0,102.6454,102.6934,102.5974,102.6166,32582.0
2023-07-10 15:25:00,106.83,106.88,106.78,106.87,26051.0,102.6166,102.6646,102.5686,102.655,26051.0
2023-07-10 15:30:00,106.86,106.88,106.75,106.78,47527.0,102.6454,102.6646,102.5397,102.5686,47527.0
2023-07-10 15:35:00,106.78,106.88,106.77,106.82,74069.0,102.5686,102.6646,102.5589,102.607,74069.0
2023-07-10 15:40:00,106.82,106.9,106.8,106.88,66111.0,102.607,102.6838,102.5878,102.6646,66111.0
2023-07-10 15:45:00,106.87,106.91,106.86,106.87,55133.0,102.655,102.6934,102.6454,102.655,55133.0
2023-07-10 15:50:00,106.86,106.9,106.79,106.85,96332.0,102.6454,102.6838,102.5782,102.6358,96332.0
2023-07-10 15:55:00,106.84,107.06,106.83,107.05,378576.0,102.6262,102.8375,102.6166,102.8279,378576.0
2023-07-11 09:30:00,107.02,107.41,107.02,107.35,65220.0,102.7991,103.1737,102.7991,103.1161,65220.0
2023-07-11 09:35:00,107.33,107.5,107.25,107.49,43984.0,103.0969,103.2602,103.02,103.2506,43984.0
2023-07-11 09:40:00,107.51,107.61,107.36,107.45,20600.0,103.2698,103.3658,103.1257,103.2121,20600.0
2023-07-11 09:45:00,107.43,107.6,107.35,107.6,20549.0,103.1929,103.3562,103.1161,103.3562,20549.0
2023-07-11 09:50:00,107.6,107.68,107.38,107.4,21663.0,103.3562,103.4331,103.1449,103.1641,21663.0
2023-07-11 09:55:00,107.39,107.5,107.34,107.5,31927.0,103.1545,103.2602,103.1065,103.2602,31927.0
2023-07-11 10:00:00,107.5,107.54,107.24,107.24,26841.0,103.2602,103.2986,103.0104,103.0104,26841.0
2023-07-11 10:05:00,107.24,107.35,107.23,107.28,26246.0,103.0104,103.1161,103.0008,103.0488,26246.0
2023-07-11 10:10:00,107.29,107.39,107.23,107.28,35348.0,103.0584,103.1545,103.0008,103.0488,35348.0
2023-07-11 10:15:00,107.27,107.34,107.17,107.22,25793.0,103.0392,103.1065,102.9432,102.9912,25793.0
2023-07-11 10:20:00,107.21,107.24,107.08,107.23,21584.0,102.9816,103.0104,102.8567,103.0008,21584.0
2023-07-11 10:25:00,107.23,107.35,107.22,107.3,55613.0,103.0008,103.1161,102.9912,103.068,55613.0
2023-07-11 10:30:00,107.3,107.41,107.26,107.32,33880.0,103.068,103.1737,103.0296,103.0873,33880.0
2023-07-11 10:35:00,107.32,107.53,107.3,107.49,33435.0,103.0873,103.289,103.068,103.2506,33435.0
2023-07-11 10:40:00,107.47,107.48,107.31,107.31,57264.0,103.2313,103.2409,103.0776,103.0776,57264.0
2023-07-11 10:45:00,107.3,107.4,107.25,107.4,35050.0,103.068,103.1641,103.02,103.1641,35050.0
2023-07-11 10:50:00,107.4,107.44,107.36,107.38,30760.0,103.1641,103.2025,103.1257,103.1449,30760.0
2023-07-11 10:55:00,107.37,107.41,107.29,107.35,17170.0,103.1353,103.1737,103.0584,103.1161,17170.0
2023-07-11 11:00:00,107.36,107.39,107.22,107.27,14792.0,103.1257,103.1545,102.9912,103.0392,14792.0
2023-07-11 11:05:00,107.27,107.3,107.15,107.22,23195.0,103.0392,103.068,102.924,102.9912,23195.0
2023-07-11 11:10:00,107.23,107.36,107.22,107.36,29742.0,103.0008,103.1257,102.9912,103.1257,29742.0
2023-07-11 11:15:00,107.36,107.38,107.23,107.31,17482.0,103.1257,103.1449,103.0008,103.0776,17482.0
2023-07-11 11:20:00,107.32,107.37,107.29,107.32,19111.0,103.0873,103.1353,103.0584,103.0873,19111.0
2023-07-11 11:25:00,107.32,107.32,107.19,107.22,42601.0,103.0873,103.0873,102.9624,102.9912,42601.0
2023-07-11 11:30:00,107.23,107.26,107.17,107.19,36326.0,103.0008,103.0296,102.9432,102.9624,36326.0
2023-07-11 11:35:00,107.18,107.3,107.18,107.22,15525.0,102.9528,103.068,102.9528,102.9912,15525.0
2023-07-11 11:40:00,107.21,107.35,107.21,107.35,11545.0,102.9816,103.1161,102.9816,103.1161,11545.0
2023-07-11 11:45:00,107.33,107.33,107.27,107.27,9289.0,103.0969,103.0969,103.0392,103.0392,9289.0
2023-07-11 11:50:00,107.27,107.34,107.24,107.25,21513.0,103.0392,103.1065,103.0104,103.02,21513.0
2023-07-11 11:55:00,107.25,107.25,107.11,107.12,9273.0,103.02,103.02,102.8855,102.8951,9273.0
2023-07-11 12:00:00,107.14,107.22,107.1,107.22,15716.0,102.9144,102.9912,102.8759,102.9912,15716.0
2023-07-11 12:05:00,107.22,107.23,107.1,107.14,40292.0,102.9912,103.0008,102.8759,102.9144,40292.0
2023-07-11 12:10:00,107.15,107.2,107.06,107.07,6322.0,102.924,102.972,102.8375,102.8471,6322.0
2023-07-11 12:15:00,107.07,107.15,107.04,107.12,18376.0,102.8471,102.924,102.8183,102.8951,18376.0
2023-07-11 12:20:00,107.13,107.21,107.1,107.2,37309.0,102.9047,102.9816,102.8759,102.972,37309.0
2023-07-11 12:25:00,107.2,107.2,106.94,107.02,17980.0,102.972,102.972,102.7222,102.7991,17980.0
2023-07-11 12:30:00,107.01,107.07,106.93,107.06,14977.0,102.7895,102.8471,102.7126,102.8375,14977.0
2023-07-11 12:35:00,107.05,107.09,107.01,107.06,29113.0,102.8279,102.8663,102.7895,102.8375,29113.0
2023-07-11 12:40:00,107.07,107.11,107.0,107.0,15965.0,102.8471,102.8855,102.7799,102.7799,15965.0
2023-07-11 12:45:00,106.99,107.02,106.94,107.02,14581.0,102.7703,102.7991,102.7222,102.7991,14581.0
2023-07-11 12:50:00,107.04,107.04,106.98,106.99,7546.0,102.8183,102.8183,102.7607,102.7703,7546.0
2023-07-11 12:55:00,107.0,107.0,106.93,106.96,26119.0,102.7799,102.7799,102.7126,102.7415,26119.0
2023-07-11 13:00:00,106.96,106.96,106.84,106.93,8370.0,102.7415,102.7415,102.6262,102.7126,8370.0
2023-07-11 13:05:00,106.93,107.0,106.88,106.88,21389.0,102.7126,102.7799,102.6646,102.6646,21389.0
2023-07-11 13:10:00,106.88,106.98,106.86,106.98,19360.0,102.6646,102.7607,102.6454,102.7607,19360.0
2023-07-11 13:15:00,106.97,106.97,106.88,106.89,10616.0,102.7511,102.7511,102.6646,102.6742,10616.0
2023-07-11 13:20:00,106.89,106.9,106.82,106.86,10466.0,102.6742,102.6838,102.607,102.6454,10466.0
2023-07-11 13:25:00,106.86,106.93,106.84,106.87,21313.0,102.6454,102.7126,102.6262,102.655,21313.0
2023-07-11 13:30:00,106.86,106.88,106.79,106.79,32391.0,102.6454,102.6646,102.5782,102.5782,32391.0
2023-07-11 13:35:00,106.78,106.84,106.77,106.84,9696.0,102.5686,102.6262,102.5589,102.6262,9696.0
2023-07-11 13:40:00,106.84,106.93,106.84,106.93,31171.0,102.6262,102.7126,102.6262,102.7126,31171.0
2023-07-11 13:45:00,106.94,106.94,106.87,106.89,36522.0,102.7222,102.7222,102.655,102.6742,36522.0
2023-07-11 13:50:00,106.88,106.91,106.83,106.89,22481.0,102.6646,102.6934,102.6166,102.6742,22481.0
2023-07-11 13:55:00,106.89,106.99,106.85,106.96,12670.0,102.6742,102.7703,102.6358,102.7415,12670.0
2023-07-11 14:00:00,106.97,107.09,106.96,107.06,17478.0,102.7511,102.8663,102.7415,102.8375,17478.0
2023-07-11 14:05:00,107.06,107.12,107.05,107.09,9381.0,102.8375,102.8951,102.8279,102.8663,9381.0
2023-07-11 14:10:00,107.06,107.06,106.99,107.02,17817.0,102.8375,102.8375,102.7703,102.7991,17817.0
2023-07-11 14:15:00,107.01,107.08,106.98,107.01,9232.0,102.7895,102.8567,102.7607,102.7895,9232.0
2023-07-11 14:20:00,107.0,107.01,106.97,106.98,16052.0,102.7799,102.7895,102.7511,102.7607,16052.0
2023-07-11 14:25:00,106.98,107.08,106.95,107.06,18349.0,102.7607,102.8567,102.7318,102.8375,18349.0
2023-07-11 14:30:00,107.08,107.08,106.99,107.0,9627.0,102.8567,102.8567,102.7703,102.7799,9627.0
2023-07-11 14:35:00,106.99,107.1,106.98,107.09,45908.0,102.7703,102.8759,102.7607,102.8663,45908.0
2023-07-11 14:40:00,107.09,107.19,107.08,107.18,27982.0,102.8663,102.9624,102.8567,102.9528,27982.0
2023-07-11 14:45:00,107.18,107.25,107.12,107.22,35038.0,102.9528,103.02,102.8951,102.9912,35038.0
2023-07-11 14:50:00,107.22,107.24,107.14,107.17,11507.0,102.9912,103.0104,102.9144,102.9432,11507.0
2023-07-11 14:55:00,107.17,107.25,107.17,107.22,13636.0,102.9432,103.02,102.9432,102.9912,13636.0
2023-07-11 15:00:00,107.21,107.21,107.15,107.2,8376.0,102.9816,102.9816,102.924,102.972,8376.0
2023-07-11 15:05:00,107.2,107.21,107.1,107.16,21259.0,102.972,102.9816,102.8759,102.9336,21259.0
2023-07-11 15:10:00,107.16,107.2,107.13,107.16,25925.0,102.9336,102.972,102.9047,102.9336,25925.0
2023-07-11 15:15:00,107.15,107.24,107.12,107.23,18276.0,102.924,103.0104,102.8951,103.0008,18276.0
2023-07-11 15:20:00,107.23,107.25,107.21,107.23,22777.0,103.0008,103.02,102.9816,103.0008,22777.0
2023-07-11 15:25:00,107.23,107.28,107.23,107.26,22282.0,103.0008,103.0488,103.0008,103.0296,22282.0
2023-07-11 15:30:00,107.26,107.28,107.16,107.22,23661.0,103.0296,103.0488,102.9336,102.9912,23661.0
2023-07-11 15:35:00,107.22,107.35,107.22,107.32,39081.0,102.9912,103.1161,102.9912,103.0873,39081.0
2023-07-11 15:40:00,107.32,107.4,107.28,107.39,33399.0,103.0873,103.1641,103.0488,103.1545,33399.0
2023-07-11 15:45:00,107.41,107.55,107.32,107.54,45909.0,103.1737,103.3082,103.0873,103.2986,45909.0
2023-07-11 15:50:00,107.55,107.57,107.36,107.42,79367.0,103.3082,103.3274,103.1257,103.1833,79367.0
2023-07-11 15:55:00,107.42,107.54,107.36,107.51,272584.0,103.1833,103.2986,103.1257,103.2698,272584.0
2023-07-12 09:30:00,108.06,108.21,107.83,107.86,101358.0,103.7981,103.9422,103.5771,103.606,101358.0
2023-07-12 09:35:00,107.83,107.85,107.43,107.45,31074.0,103.5771,103.5964,103.1929,103.2121,31074.0
2023-07-12 09:40:00,107.41,107.79,107.41,107.75,18567.0,103.1737,103.5387,103.1737,103.5003,18567.0
2023-07-12 09:45:00,107.7,107.79,107.52,107.58,35841.0,103.4523,103.5387,103.2794,103.337,35841.0
2023-07-12 09:50:00,107.58,107.61,107.31,107.32,29327.0,103.337,103.3658,103.0776,103.0873,29327.0
2023-07-12 09:55:00,107.32,107.43,107.26,107.37,19991.0,103.0873,103.1929,103.0296,103.1353,19991.0
2023-07-12 10:00:00,107.38,107.46,107.29,107.3,23937.0,103.1449,103.2217,103.0584,103.068,23937.0
2023-07-12 10:05:00,107.3,107.35,107.23,107.27,35789.0,103.068,103.1161,103.0008,103.0392,35789.0
2023-07-12 10:10:00,107.26,107.34,107.2,107.22,27931.0,103.0296,103.1065,102.972,102.9912,27931.0
2023-07-12 10:15:00,107.22,107.3,107.2,107.22,38849.0,102.9912,103.068,102.972,102.9912,38849.0
2023-07-12 10:20:00,107.23,107.25,107.03,107.07,56540.0,103.0008,103.02,102.8087,102.8471,56540.0
2023-07-12 10:25:00,107.07,107.17,107.02,107.12,58593.0,102.8471,102.9432,102.7991,102.8951,58593.0
2023-07-12 10:30:00,107.13,107.22,107.08,107.17,51510.0,102.9047,102.9912,102.8567,102.9432,51510.0
2023-07-12 10:35:00,107.17,107.29,107.13,107.24,22957.0,102.9432,103.0584,102.9047,103.0104,22957.0
2023-07-12 10:40:00,107.25,107.27,107.16,107.22,36179.0,103.02,103.0392,102.9336,102.9912,36179.0
2023-07-12 10:45:00,107.21,107.34,107.19,107.31,40997.0,102.9816,103.1065,102.9624,103.0776,40997.0
2023-07-12 10:50:00,107.3,107.36,107.18,107.19,26992.0,103.068,103.1257,102.9528,102.9624,26992.0
2023-07-12 10:55:00,107.18,107.27,107.15,107.24,18589.0,102.9528,103.0392,102.924,103.0104,18589.0
2023-07-12 11:00:00,107.23,107.28,107.15,107.23,39310.0,103.0008,103.0488,102.924,103.0008,39310.0
2023-07-12 11:05:00,107.23,107.25,107.05,107.08,24495.0,103.0008,103.02,102.8279,102.8567,24495.0
2023-07-12 11:10:00,107.1,107.11,106.98,107.03,42613.0,102.8759,102.8855,102.7607,102.8087,42613.0
2023-07-12 11:15:00,107.05,107.06,106.96,107.02,37637.0,102.8279,102.8375,102.7415,102.7991,37637.0
2023-07-12 11:20:00,107.01,107.08,106.96,107.05,18249.0,102.7895,102.8567,102.7415,102.8279,18249.0
2023-07-12 11:25:00,107.05,107.13,106.98,106.99,18306.0,102.8279,102.9047,102.7607,102.7703,18306.0
2023-07-12 11:30:00,106.99,107.07,106.98,107.04,30170.0,102.7703,102.8471,102.7607,102.8183,30170.0
2023-07-12 11:35:00,107.03,107.17,107.0,107.01,35291.0,102.8087,102.9432,102.7799,102.7895,35291.0
2023-07-12 11:40:00,107.0,107.01,106.89,106.95,26657.0,102.7799,102.7895,102.6742,102.7318,26657.0
2023-07-12 11:45:00,106.93,107.03,106.92,107.02,14574.0,102.7126,102.8087,102.703,102.7991,14574.0
2023-07-12 11:50:00,107.03,107.09,106.94,106.98,14516.0,102.8087,102.8663,102.7222,102.7607,14516.0
2023-07-12 11:55:00,106.96,106.97,106.83,106.86,31619.0,102.7415,102.7511,102.6166,102.6454,31619.0
2023-07-12 12:00:00,106.86,106.92,106.8,106.85,22177.0,102.6454,102.703,102.5878,102.6358,22177.0
2023-07-12 12:05:00,106.84,106.92,106.82,106.88,11610.0,102.6262,102.703,102.607,102.6646,11610.0
2023-07-12 12:10:00,106.9,107.06,106.89,107.03,23015.0,102.6838,102.8375,102.6742,102.8087,23015.0
2023-07-12 12:15:00,107.03,107.05,106.84,106.84,15386.0,102.8087,102.8279,102.6262,102.6262,15386.0
2023-07-12 12:20:00,106.85,106.88,106.8,106.85,29043.0,102.6358,102.6646,102.5878,102.6358,29043.0
2023-07-12 12:25:00,106.83,106.84,106.7,106.71,21905.0,102.6166,102.6262,102.4917,102.5013,21905.0
2023-07-12 12:30:00,106.7,106.75,106.66,106.74,33729.0,102.4917,102.5397,102.4533,102.5301,33729.0
2023-07-12 12:35:00,106.74,106.89,106.72,106.89,19477.0,102.5301,102.6742,102.5109,102.6742,19477.0
2023-07-12 12:40:00,106.91,107.01,106.89,106.96,18263.0,102.6934,102.7895,102.6742,102.7415,18263.0
2023-07-12 12:45:00,106.96,107.0,106.93,106.98,16352.0,102.7415,102.7799,102.7126,102.7607,16352.0
2023-07-12 12:50:00,106.98,107.01,106.95,106.98,12991.0,102.7607,102.7895,102.7318,102.7607,12991.0
2023-07-12 12:55:00,106.99,107.0,106.93,106.98,13545.0,102.7703,102.7799,102.7126,102.7607,13545.0
2023-07-12 13:00:00,107.0,107.01,106.94,106.98,23940.0,102.7799,102.7895,102.7222,102.7607,23940.0
2023-07-12 13:05:00,106.98,106.99,106.87,106.96,23441.0,102.7607,102.7703,102.655,102.7415,23441.0
2023-07-12 13:10:00,106.97,107.03,106.9,106.95,33401.0,102.7511,102.8087,102.6838,102.7318,33401.0
2023-07-12 13:15:00,106.94,107.06,106.93,107.03,34665.0,102.7222,102.8375,102.7126,102.8087,34665.0
2023-07-12 13:20:00,107.02,107.04,107.0,107.01,30093.0,102.7991,102.8183,102.7799,102.7895,30093.0
2023-07-12 13:25:00,107.01,107.21,106.97,107.11,34644.0,102.7895,102.9816,102.7511,102.8855,34644.0
2023-07-12 13:30:00,107.11,107.16,107.02,107.06,13333.0,102.8855,102.9336,102.7991,102.8375,13333.0
2023-07-12 13:35:00,107.07,107.07,107.03,107.05,14698.0,102.8471,102.8471,102.8087,102.8279,14698.0
2023-07-12 13:40:00,107.07,107.25,107.06,107.21,100567.0,102.8471,103.02,102.8375,102.9816,100567.0
2023-07-12 13:45:00,107.2,107.2,107.11,107.17,30131.0,102.972,102.972,102.8855,102.9432,30131.0
2023-07-12 13:50:00,107.19,107.26,107.17,107.24,30365.0,102.9624,103.0296,102.9432,103.0104,30365.0
2023-07-12 13:55:00,107.25,107.3,107.23,107.26,59967.0,103.02,103.068,103.0008,103.0296,59967.0
2023-07-12 14:00:00,107.26,107.29,107.19,107.23,28101.0,103.0296,103.0584,102.9624,103.0008,28101.0
2023-07-12 14:05:00,107.23,107.35,107.22,107.29,33653.0,103.0008,103.1161,102.9912,103.0584,33653.0
2023-07-12 14:10:00,107.28,107.37,107.27,107.3,19910.0,103.0488,103.1353,103.0392,103.068,19910.0
2023-07-12 14:15:00,107.31,107.38,107.3,107.37,12618.0,103.0776,103.1449,103.068,103.1353,12618.0
2023-07-12 14:20:00,107.37,107.46,107.36,107.45,15874.0,103.1353,103.2217,103.1257,103.2121,15874.0
2023-07-12 14:25:00,107.45,107.48,107.43,107.45,13254.0,103.2121,103.2409,103.1929,103.2121,13254.0
2023-07-12 14:30:00,107.45,107.47,107.31,107.34,24358.0,103.2121,103.2313,103.0776,103.1065,24358.0
2023-07-12 14:35:00,107.34,107.34,107.25,107.29,24437.0,103.1065,103.1065,103.02,103.0584,24437.0
2023-07-12 14:40:00,107.29,107.29,107.19,107.23,14279.0,103.0584,103.0584,102.9624,103.0008,14279.0
2023-07-12 14:45:00,107.22,107.24,107.2,107.22,12372.0,102.9912,103.0104,102.972,102.9912,12372.0
2023-07-12 14:50:00,107.2,107.2,107.1,107.13,26017.0,102.972,102.972,102.8759,102.9047,26017.0
2023-07-12 14:55:00,107.13,107.14,107.07,107.12,24454.0,102.9047,102.9144,102.8471,102.8951,24454.0
2023-07-12 15:00:00,107.12,107.25,107.1,107.14,39922.0,102.8951,103.02,102.8759,102.9144,39922.0
2023-07-12 15:05:00,107.15,107.17,107.02,107.02,24356.0,102.924,102.9432,102.7991,102.7991,24356.0
2023-07-12 15:10:00,107.02,107.03,106.95,107.02,16640.0,102.7991,102.8087,102.7318,102.7991,16640.0
2023-07-12 15:15:00,107.02,107.07,107.0,107.01,14348.0,102.7991,102.8471,102.7799,102.7895,14348.0
2023-07-12 15:20:00,107.0,107.0,106.78,106.79,24433.0,102.7799,102.7799,102.5686,102.5782,24433.0
2023-07-12 15:25:00,106.8,106.89,106.76,106.88,30879.0,102.5878,102.6742,102.5493,102.6646,30879.0
2023-07-12 15:30:00,106.88,107.03,106.87,107.03,40509.0,102.6646,102.8087,102.655,102.8087,40509.0
2023-07-12 15:35:00,107.04,107.12,107.03,107.05,48650.0,102.8183,102.8951,102.8087,102.8279,48650.0
2023-07-12 15:40:00,107.04,107.04,106.96,106.97,33115.0,102.8183,102.8183,102.7415,102.7511,33115.0
2023-07-12 15:45:00,106.97,107.0,106.94,106.99,51465.0,102.7511,102.7799,102.7222,102.7703,51465.0
2023-07-12 15:50:00,106.98,107.0,106.87,106.88,108900.0,102.7607,102.7799,102.655,102.6646,108900.0
2023-07-12 15:55:00,106.88,106.94,106.69,106.89,428903.0,102.6646,102.7222,102.4821,102.6742,428903.0
2023-07-13 09:30:00,106.69,107.12,106.69,106.87,127815.0,102.9672,103.3822,102.9672,103.1409,127815.0
2023-07-13 09:35:00,106.83,107.06,106.78,106.92,66571.0,103.1023,103.3243,103.0541,103.1892,66571.0
2023-07-13 09:40:00,106.9,107.18,106.87,107.16,38721.0,103.1699,103.4401,103.1409,103.4208,38721.0
2023-07-13 09:45:00,107.15,107.2,106.97,106.98,49926.0,103.4112,103.4594,103.2374,103.2471,49926.0
2023-07-13 09:50:00,107.0,107.19,107.0,107.05,27218.0,103.2664,103.4498,103.2664,103.3147,27218.0
2023-07-13 09:55:00,107.04,107.09,106.97,107.07,35320.0,103.305,103.3533,103.2374,103.334,35320.0
2023-07-13 10:00:00,107.06,107.12,107.02,107.06,56083.0,103.3243,103.3822,103.2857,103.3243,56083.0
2023-07-13 10:05:00,107.08,107.1,106.98,107.02,17391.0,103.3436,103.3629,103.2471,103.2857,17391.0
2023-07-13 10:10:00,107.04,107.06,106.73,106.78,16045.0,103.305,103.3243,103.0058,103.0541,16045.0
2023-07-13 10:15:00,106.79,106.79,106.65,106.67,23266.0,103.0637,103.0637,102.9286,102.9479,23266.0
2023-07-13 10:20:00,106.67,106.71,106.63,106.7,16869.0,102.9479,102.9865,102.9093,102.9769,16869.0
2023-07-13 10:25:00,106.68,106.69,106.55,106.61,13778.0,102.9576,102.9672,102.8321,102.89,13778.0
2023-07-13 10:30:00,106.59,106.76,106.59,106.74,13677.0,102.8707,103.0348,102.8707,103.0155,13677.0
2023-07-13 10:35:00,106.76,106.81,106.67,106.71,13433.0,103.0348,103.083,102.9479,102.9865,13433.0
2023-07-13 10:40:00,106.71,106.73,106.54,106.55,15101.0,102.9865,103.0058,102.8224,102.8321,15101.0
2023-07-13 10:45:00,106.55,106.55,106.47,106.48,13626.0,102.8321,102.8321,102.7549,102.7645,13626.0
2023-07-13 10:50:00,106.48,106.59,106.45,106.57,18966.0,102.7645,102.8707,102.7356,102.8514,18966.0
2023-07-13 10:55:00,106.56,106.63,106.55,106.61,10673.0,102.8418,102.9093,102.8321,102.89,10673.0
2023-07-13 11:00:00,106.6,106.65,106.54,106.56,12222.0,102.8804,102.9286,102.8224,102.8418,12222.0
2023-07-13 11:05:00,106.56,106.57,106.46,106.52,14972.0,102.8418,102.8514,102.7452,102.8031,14972.0
2023-07-13 11:10:00,106.54,106.72,106.52,106.7,19322.0,102.8224,102.9962,102.8031,102.9769,19322.0
2023-07-13 11:15:00,106.71,106.83,106.7,106.79,21441.0,102.9865,103.1023,102.9769,103.0637,21441.0
2023-07-13 11:20:00,106.78,106.81,106.75,106.79,26258.0,103.0541,103.083,103.0251,103.0637,26258.0
2023-07-13 11:25:00,106.79,106.88,106.76,106.83,26049.0,103.0637,103.1506,103.0348,103.1023,26049.0
2023-07-13 11:30:00,106.84,106.84,106.77,106.8,43666.0,103.112,103.112,103.0444,103.0734,43666.0
2023-07-13 11:35:00,106.8,106.87,106.79,106.8,23953.0,103.0734,103.1409,103.0637,103.0734,23953.0
2023-07-13 11:40:00,106.8,106.8,106.7,106.74,24930.0,103.0734,103.0734,102.9769,103.0155,24930.0
2023-07-13 11:45:00,106.74,106.83,106.71,106.82,14622.0,103.0155,103.1023,102.9865,103.0927,14622.0
2023-07-13 11:50:00,106.8,106.85,106.74,106.76,18036.0,103.0734,103.1216,103.0155,103.0348,18036.0
2023-07-13 11:55:00,106.76,106.8,106.74,106.76,13206.0,103.0348,103.0734,103.0155,103.0348,13206.0
2023-07-13 12:00:00,106.76,106.88,106.73,106.85,12991.0,103.0348,103.1506,103.0058,103.1216,12991.0
2023-07-13 12:05:00,106.85,106.87,106.79,106.83,16594.0,103.1216,103.1409,103.0637,103.1023,16594.0
2023-07-13 12:10:00,106.82,106.9,106.8,106.84,6860.0,103.0927,103.1699,103.0734,103.112,6860.0
2023-07-13 12:15:00,106.84,106.87,106.79,106.86,21441.0,103.112,103.1409,103.0637,103.1313,21441.0
2023-07-13 12:20:00,106.86,106.92,106.83,106.87,42676.0,103.1313,103.1892,103.1023,103.1409,42676.0
2023-07-13 12:25:00,106.86,106.93,106.84,106.9,24667.0,103.1313,103.1988,103.112,103.1699,24667.0
2023-07-13 12:30:00,106.9,106.95,106.9,106.94,13795.0,103.1699,103.2181,103.1699,103.2085,13795.0
2023-07-13 12:35:00,106.93,106.94,106.89,106.91,11670.0,103.1988,103.2085,103.1602,103.1795,11670.0
2023-07-13 12:40:00,106.92,107.01,106.9,107.0,21792.0,103.1892,103.276,103.1699,103.2664,21792.0
2023-07-13 12:45:00,107.0,107.03,106.96,106.96,20426.0,103.2664,103.2954,103.2278,103.2278,20426.0
2023-07-13 12:50:00,106.95,107.08,106.95,107.0,15472.0,103.2181,103.3436,103.2181,103.2664,15472.0
2023-07-13 12:55:00,107.0,107.02,106.94,107.02,12656.0,103.2664,103.2857,103.2085,103.2857,12656.0
2023-07-13 13:00:00,107.02,107.02,106.93,107.0,13498.0,103.2857,103.2857,103.1988,103.2664,13498.0
2023-07-13 13:05:00,106.98,107.01,106.97,106.98,7500.0,103.2471,103.276,103.2374,103.2471,7500.0
2023-07-13 13:10:00,106.98,107.01,106.96,106.98,17920.0,103.2471,103.276,103.2278,103.2471,17920.0
2023-07-13 13:15:00,106.98,107.02,106.97,106.97,10606.0,103.2471,103.2857,103.2374,103.2374,10606.0
2023-07-13 13:20:00,106.97,107.0,106.94,106.99,14779.0,103.2374,103.2664,103.2085,103.2567,14779.0
2023-07-13 13:25:00,106.99,107.03,106.95,106.96,14889.0,103.2567,103.2954,103.2181,103.2278,14889.0
2023-07-13 13:30:00,106.95,107.02,106.91,107.01,11438.0,103.2181,103.2857,103.1795,103.276,11438.0
2023-07-13 13:35:00,107.0,107.04,106.95,107.03,32758.0,103.2664,103.305,103.2181,103.2954,32758.0
2023-07-13 13:40:00,107.03,107.14,107.01,107.13,34715.0,103.2954,103.4015,103.276,103.3919,34715.0
2023-07-13 13:45:00,107.14,107.16,107.11,107.12,22626.0,103.4015,103.4208,103.3726,103.3822,22626.0
2023-07-13 13:50:00,107.11,107.18,107.1,107.16,13336.0,103.3726,103.4401,103.3629,103.4208,13336.0
2023-07-13 13:55:00,107.16,107.16,107.1,107.16,14873.0,103.4208,103.4208,103.3629,103.4208,14873.0
2023-07-13 14:00:00,107.18,107.22,107.15,107.21,25840.0,103.4401,103.4787,103.4112,103.4691,25840.0
2023-07-13 14:05:00,107.21,107.33,107.2,107.32,33667.0,103.4691,103.5849,103.4594,103.5752,33667.0
2023-07-13 14:10:00,107.33,107.44,107.32,107.43,21570.0,103.5849,103.691,103.5752,103.6814,21570.0
2023-07-13 14:15:00,107.43,107.48,107.43,107.44,19985.0,103.6814,103.7296,103.6814,103.691,19985.0
2023-07-13 14:20:00,107.43,107.44,107.3,107.32,23255.0,103.6814,103.691,103.5559,103.5752,23255.0
2023-07-13 14:25:00,107.32,107.39,107.28,107.36,25947.0,103.5752,103.6428,103.5366,103.6138,25947.0
2023-07-13 14:30:00,107.36,107.43,107.32,107.4,32450.0,103.6138,103.6814,103.5752,103.6524,32450.0
2023-07-13 14:35:00,107.39,107.41,107.33,107.34,22135.0,103.6428,103.6621,103.5849,103.5945,22135.0
2023-07-13 14:40:00,107.34,107.42,107.32,107.37,28151.0,103.5945,103.6717,103.5752,103.6235,28151.0
2023-07-13 14:45:00,107.37,107.41,107.33,107.35,21620.0,103.6235,103.6621,103.5849,103.6042,21620.0
2023-07-13 14:50:00,107.34,107.35,107.29,107.3,23625.0,103.5945,103.6042,103.5463,103.5559,23625.0
2023-07-13 14:55:00,107.3,107.37,107.29,107.35,24990.0,103.5559,103.6235,103.5463,103.6042,24990.0
2023-07-13 15:00:00,107.36,107.4,107.34,107.35,13387.0,103.6138,103.6524,103.5945,103.6042,13387.0
2023-07-13 15:05:00,107.36,107.49,107.34,107.48,58745.0,103.6138,103.7393,103.5945,103.7296,58745.0
2023-07-13 15:10:00,107.48,107.55,107.45,107.49,29799.0,103.7296,103.7972,103.7007,103.7393,29799.0
2023-07-13 15:15:00,107.5,107.56,107.47,107.52,33589.0,103.749,103.8069,103.72,103.7683,33589.0
2023-07-13 15:20:00,107.53,107.57,107.5,107.56,19704.0,103.7779,103.8165,103.749,103.8069,19704.0
2023-07-13 15:25:00,107.55,107.58,107.47,107.56,31215.0,103.7972,103.8262,103.72,103.8069,31215.0
2023-07-13 15:30:00,107.55,107.67,107.55,107.59,68088.0,103.7972,103.913,103.7972,103.8358,68088.0
2023-07-13 15:35:00,107.59,107.73,107.58,107.73,44313.0,103.8358,103.9709,103.8262,103.9709,44313.0
2023-07-13 15:40:00,107.73,107.79,107.7,107.78,82960.0,103.9709,104.0288,103.942,104.0192,82960.0
2023-07-13 15:45:00,107.78,107.79,107.71,107.75,76869.0,104.0192,104.0288,103.9516,103.9902,76869.0
2023-07-13 15:50:00,107.72,107.75,107.64,107.73,209985.0,103.9613,103.9902,103.8841,103.9709,209985.0
2023-07-13 15:55:00,107.73,107.76,107.68,107.73,425804.0,103.9709,103.9999,103.9227,103.9709,425804.0
2023-07-14 09:30:00,108.0,108.11,107.83,108.09,72335.0,104.2315,104.3377,104.0674,104.3184,72335.0
2023-07-14 09:35:00,108.09,108.25,107.83,107.9,21250.0,104.3184,104.4728,104.0674,104.135,21250.0
2023-07-14 09:40:00,107.88,107.97,107.75,107.94,35368.0,104.1157,104.2026,103.9902,104.1736,35368.0
2023-07-14 09:45:00,107.94,108.0,107.62,107.76,40691.0,104.1736,104.2315,103.8648,103.9999,40691.0
2023-07-14 09:50:00,107.78,107.81,107.65,107.67,19886.0,104.0192,104.0481,103.8937,103.913,19886.0
2023-07-14 09:55:00,107.7,107.76,107.6,107.6,23754.0,103.942,103.9999,103.8455,103.8455,23754.0
2023-07-14 10:00:00,107.57,107.57,107.18,107.41,29246.0,103.8165,103.8165,103.4401,103.6621,29246.0
2023-07-14 10:05:00,107.42,107.5,107.26,107.37,110775.0,103.6717,103.749,103.5173,103.6235,110775.0
2023-07-14 10:10:00,107.35,107.5,107.27,107.41,88226.0,103.6042,103.749,103.527,103.6621,88226.0
2023-07-14 10:15:00,107.45,107.54,107.43,107.52,14266.0,103.7007,103.7876,103.6814,103.7683,14266.0
2023-07-14 10:20:00,107.5,107.51,107.3,107.36,28527.0,103.749,103.7586,103.5559,103.6138,28527.0
2023-07-14 10:25:00,107.36,107.45,107.24,107.42,31181.0,103.6138,103.7007,103.498,103.6717,31181.0
2023-07-14 10:30:00,107.42,107.54,107.41,107.53,34765.0,103.6717,103.7876,103.6621,103.7779,34765.0
2023-07-14 10:35:00,107.52,107.61,107.49,107.54,32898.0,103.7683,103.8551,103.7393,103.7876,32898.0
2023-07-14 10:40:00,107.54,107.6,107.47,107.55,12570.0,103.7876,103.8455,103.72,103.7972,12570.0
2023-07-14 10:45:00,107.56,107.67,107.53,107.61,36184.0,103.8069,103.913,103.7779,103.8551,36184.0
2023-07-14 10:50:00,107.62,107.69,107.59,107.68,12279.0,103.8648,103.9323,103.8358,103.9227,12279.0
2023-07-14 10:55:00,107.66,107.76,107.63,107.69,15278.0,103.9034,103.9999,103.8744,103.9323,15278.0
2023-07-14 11:00:00,107.72,107.74,107.68,107.73,13209.0,103.9613,103.9806,103.9227,103.9709,13209.0
2023-07-14 11:05:00,107.73,107.83,107.73,107.83,13059.0,103.9709,104.0674,103.9709,104.0674,13059.0
2023-07-14 11:10:00,107.82,107.88,107.75,107.82,19570.0,104.0578,104.1157,103.9902,104.0578,19570.0
2023-07-14 11:15:00,107.82,107.89,107.79,107.86,35413.0,104.0578,104.1253,104.0288,104.0964,35413.0
2023-07-14 11:20:00,107.87,107.9,107.82,107.89,28446.0,104.106,104.135,104.0578,104.1253,28446.0
2023-07-14 11:25:00,107.89,108.0,107.86,108.0,43169.0,104.1253,104.2315,104.0964,104.2315,43169.0
2023-07-14 11:30:00,108.0,108.12,107.95,108.08,53042.0,104.2315,104.3473,104.1832,104.3087,53042.0
2023-07-14 11:35:00,108.09,108.15,108.05,108.13,29726.0,104.3184,104.3763,104.2798,104.357,29726.0
2023-07-14 11:40:00,108.12,108.21,108.11,108.16,23653.0,104.3473,104.4342,104.3377,104.3859,23653.0
2023-07-14 11:45:00,108.14,108.14,108.04,108.08,14245.0,104.3666,104.3666,104.2701,104.3087,14245.0
2023-07-14 11:50:00,108.07,108.22,108.02,108.22,26967.0,104.2991,104.4438,104.2508,104.4438,26967.0
2023-07-14 11:55:00,108.22,108.25,108.19,108.23,14263.0,104.4438,104.4728,104.4149,104.4535,14263.0
2023-07-14 12:00:00,108.23,108.29,108.2,108.25,19952.0,104.4535,104.5114,104.4245,104.4728,19952.0
2023-07-14 12:05:00,108.26,108.34,108.24,108.29,11023.0,104.4824,104.5596,104.4631,104.5114,11023.0
2023-07-14 12:10:00,108.27,108.29,108.21,108.23,26556.0,104.4921,104.5114,104.4342,104.4535,26556.0
2023-07-14 12:15:00,108.22,108.33,108.21,108.3,19021.0,104.4438,104.55,104.4342,104.521,19021.0
2023-07-14 12:20:00,108.31,108.43,108.31,108.35,11841.0,104.5307,104.6465,104.5307,104.5693,11841.0
2023-07-14 12:25:00,108.34,108.43,108.26,108.26,21786.0,104.5596,104.6465,104.4824,104.4824,21786.0
2023-07-14 12:30:00,108.26,108.31,108.21,108.22,15087.0,104.4824,104.5307,104.4342,104.4438,15087.0
2023-07-14 12:35:00,108.22,108.24,108.16,108.17,11684.0,104.4438,104.4631,104.3859,104.3956,11684.0
2023-07-14 12:40:00,108.17,108.25,108.17,108.23,12884.0,104.3956,104.4728,104.3956,104.4535,12884.0
2023-07-14 12:45:00,108.24,108.28,108.18,108.28,8978.0,104.4631,104.5017,104.4052,104.5017,8978.0
2023-07-14 12:50:00,108.28,108.29,108.21,108.28,23073.0,104.5017,104.5114,104.4342,104.5017,23073.0
2023-07-14 12:55:00,108.28,108.38,108.28,108.36,13297.0,104.5017,104.5982,104.5017,104.5789,13297.0
2023-07-14 13:00:00,108.38,108.43,108.3,108.34,14373.0,104.5982,104.6465,104.521,104.5596,14373.0
2023-07-14 13:05:00,108.34,108.35,108.29,108.33,15178.0,104.5596,104.5693,104.5114,104.55,15178.0
2023-07-14 13:10:00,108.34,108.37,108.3,108.3,17361.0,104.5596,104.5886,104.521,104.521,17361.0
2023-07-14 13:15:00,108.3,108.44,108.29,108.44,27483.0,104.521,104.6562,104.5114,104.6562,27483.0
2023-07-14 13:20:00,108.45,108.47,108.35,108.38,15697.0,104.6658,104.6851,104.5693,104.5982,15697.0
2023-07-14 13:25:00,108.38,108.38,108.26,108.33,31973.0,104.5982,104.5982,104.4824,104.55,31973.0
2023-07-14 13:30:00,108.33,108.4,108.29,108.32,18987.0,104.55,104.6175,104.5114,104.5403,18987.0
2023-07-14 13:35:00,108.33,108.39,108.28,108.32,15352.0,104.55,104.6079,104.5017,104.5403,15352.0
2023-07-14 13:40:00,108.33,108.37,108.27,108.35,12822.0,104.55,104.5886,104.4921,104.5693,12822.0
2023-07-14 13:45:00,108.34,108.41,108.33,108.35,14035.0,104.5596,104.6272,104.55,104.5693,14035.0
2023-07-14 13:50:00,108.36,108.4,108.33,108.36,33050.0,104.5789,104.6175,104.55,104.5789,33050.0
2023-07-14 13:55:00,108.35,108.35,108.19,108.22,37080.0,104.5693,104.5693,104.4149,104.4438,37080.0
2023-07-14 14:00:00,108.21,108.31,108.21,108.29,18137.0,104.4342,104.5307,104.4342,104.5114,18137.0
2023-07-14 14:05:00,108.29,108.3,108.19,108.23,14401.0,104.5114,104.521,104.4149,104.4535,14401.0
2023-07-14 14:10:00,108.23,108.26,108.2,108.22,26184.0,104.4535,104.4824,104.4245,104.4438,26184.0
2023-07-14 14:15:00,108.21,108.26,108.2,108.2,12039.0,104.4342,104.4824,104.4245,104.4245,12039.0
2023-07-14 14:20:00,108.2,108.2,108.09,108.11,18929.0,104.4245,104.4245,104.3184,104.3377,18929.0
2023-07-14 14:25:00,108.12,108.2,108.11,108.16,14588.0,104.3473,104.4245,104.3377,104.3859,14588.0
2023-07-14 14:30:00,108.17,108.25,108.17,108.2,23993.0,104.3956,104.4728,104.3956,104.4245,23993.0
2023-07-14 14:35:00,108.2,108.2,108.12,108.18,11747.0,104.4245,104.4245,104.3473,104.4052,11747.0
2023-07-14 14:40:00,108.18,108.23,108.17,108.19,14617.0,104.4052,104.4535,104.3956,104.4149,14617.0
2023-07-14 14:45:00,108.19,108.23,108.16,108.2,18361.0,104.4149,104.4535,104.3859,104.4245,18361.0
2023-07-14 14:50:00,108.2,108.2,108.12,108.14,15126.0,104.4245,104.4245,104.3473,104.3666,15126.0
2023-07-14 14:55:00,108.14,108.16,108.07,108.1,12353.0,104.3666,104.3859,104.2991,104.328,12353.0
2023-07-14 15:00:00,108.11,108.13,108.01,108.11,19823.0,104.3377,104.357,104.2412,104.3377,19823.0
2023-07-14 15:05:00,108.11,108.19,108.08,108.18,21193.0,104.3377,104.4149,104.3087,104.4052,21193.0
2023-07-14 15:10:00,108.18,108.25,108.17,108.25,18161.0,104.4052,104.4728,104.3956,104.4728,18161.0
2023-07-14 15:15:00,108.24,108.29,108.22,108.25,19571.0,104.4631,104.5114,104.4438,104.4728,19571.0
2023-07-14 15:20:00,108.25,108.26,108.16,108.18,19707.0,104.4728,104.4824,104.3859,104.4052,19707.0
2023-07-14 15:25:00,108.18,108.22,108.11,108.14,31975.0,104.4052,104.4438,104.3377,104.3666,31975.0
2023-07-14 15:30:00,108.15,108.15,108.03,108.08,32344.0,104.3763,104.3763,104.2605,104.3087,32344.0
2023-07-14 15:35:00,108.09,108.13,108.06,108.07,28022.0,104.3184,104.357,104.2894,104.2991,28022.0
2023-07-14 15:40:00,108.07,108.12,107.99,108.03,61488.0,104.2991,104.3473,104.2219,104.2605,61488.0
2023-07-14 15:45:00,108.03,108.04,107.9,107.94,69466.0,104.2605,104.2701,104.135,104.1736,69466.0
2023-07-14 15:50:00,107.93,108.05,107.89,107.95,99135.0,104.1639,104.2798,104.1253,104.1832,99135.0
2023-07-14 15:55:00,107.95,108.04,107.76,107.99,292925.0,104.1832,104.2701,103.9999,104.2219,292925.0
2023-07-17 09:30:00,107.54,107.6,107.05,107.18,81507.0,103.7876,103.8455,103.3147,103.4401,81507.0
2023-07-17 09:35:00,107.16,107.16,106.71,106.93,54784.0,103.4208,103.4208,102.9865,103.1988,54784.0
2023-07-17 09:40:00,106.89,107.03,106.73,106.97,76187.0,103.1602,103.2954,103.0058,103.2374,76187.0
2023-07-17 09:45:00,107.02,107.14,106.75,106.83,42847.0,103.2857,103.4015,103.0251,103.1023,42847.0
2023-07-17 09:50:00,106.82,107.24,106.79,107.19,37204.0,103.0927,103.498,103.0637,103.4498,37204.0
2023-07-17 09:55:00,107.19,107.34,107.09,107.3,23160.0,103.4498,103.5945,103.3533,103.5559,23160.0
2023-07-17 10:00:00,107.29,107.6,107.22,107.59,28237.0,103.5463,103.8455,103.4787,103.8358,28237.0
2023-07-17 10:05:00,107.61,107.71,107.57,107.68,43985.0,103.8551,103.9516,103.8165,103.9227,43985.0
2023-07-17 10:10:00,107.68,107.7,107.58,107.6,90854.0,103.9227,103.942,103.8262,103.8455,90854.0
2023-07-17 10:15:00,107.59,107.64,107.48,107.51,17453.0,103.8358,103.8841,103.7296,103.7586,17453.0
2023-07-17 10:20:00,107.5,107.57,107.49,107.54,17066.0,103.749,103.8165,103.7393,103.7876,17066.0
2023-07-17 10:25:00,107.56,107.59,107.47,107.54,21564.0,103.8069,103.8358,103.72,103.7876,21564.0
2023-07-17 10:30:00,107.54,107.57,107.45,107.54,37879.0,103.7876,103.8165,103.7007,103.7876,37879.0
2023-07-17 10:35:00,107.54,107.55,107.34,107.41,38713.0,103.7876,103.7972,103.5945,103.6621,38713.0
2023-07-17 10:40:00,107.42,107.48,107.25,107.26,38751.0,103.6717,103.7296,103.5077,103.5173,38751.0
2023-07-17 10:45:00,107.27,107.34,107.16,107.22,23421.0,103.527,103.5945,103.4208,103.4787,23421.0
2023-07-17 10:50:00,107.18,107.19,107.04,107.08,25171.0,103.4401,103.4498,103.305,103.3436,25171.0
2023-07-17 10:55:00,107.09,107.22,107.09,107.15,19674.0,103.3533,103.4787,103.3533,103.4112,19674.0
2023-07-17 11:00:00,107.16,107.16,106.97,107.0,17238.0,103.4208,103.4208,103.2374,103.2664,17238.0
2023-07-17 11:05:00,106.99,107.03,106.83,106.87,18586.0,103.2567,103.2954,103.1023,103.1409,18586.0
2023-07-17 11:10:00,106.87,107.03,106.87,106.94,24098.0,103.1409,103.2954,103.1409,103.2085,24098.0
2023-07-17 11:15:00,106.93,107.08,106.88,107.0,54117.0,103.1988,103.3436,103.1506,103.2664,54117.0
2023-07-17 11:20:00,107.01,107.2,106.99,107.19,60107.0,103.276,103.4594,103.2567,103.4498,60107.0
2023-07-17 11:25:00,107.2,107.22,107.0,107.16,31271.0,103.4594,103.4787,103.2664,103.4208,31271.0
2023-07-17 11:30:00,107.15,107.22,107.05,107.1,28039.0,103.4112,103.4787,103.3147,103.3629,28039.0
2023-07-17 11:35:00,107.1,107.13,107.06,107.11,13482.0,103.3629,103.3919,103.3243,103.3726,13482.0
2023-07-17 11:40:00,107.1,107.19,107.08,107.13,33454.0,103.3629,103.4498,103.3436,103.3919,33454.0
2023-07-17 11:45:00,107.12,107.22,107.05,107.16,16452.0,103.3822,103.4787,103.3147,103.4208,16452.0
2023-07-17 11:50:00,107.16,107.16,106.99,107.02,20136.0,103.4208,103.4208,103.2567,103.2857,20136.0
2023-07-17 11:55:00,107.01,107.01,106.87,106.94,13432.0,103.276,103.276,103.1409,103.2085,13432.0
2023-07-17 12:00:00,106.95,107.05,106.9,107.0,17955.0,103.2181,103.3147,103.1699,103.2664,17955.0
2023-07-17 12:05:00,107.0,107.05,106.9,106.92,31723.0,103.2664,103.3147,103.1699,103.1892,31723.0
2023-07-17 12:10:00,106.91,106.95,106.82,106.92,41715.0,103.1795,103.2181,103.0927,103.1892,41715.0
2023-07-17 12:15:00,106.92,107.02,106.89,106.94,20969.0,103.1892,103.2857,103.1602,103.2085,20969.0
2023-07-17 12:20:00,106.93,107.03,106.92,106.98,18559.0,103.1988,103.2954,103.1892,103.2471,18559.0
2023-07-17 12:25:00,106.98,107.1,106.98,107.02,20820.0,103.2471,103.3629,103.2471,103.2857,20820.0
2023-07-17 12:30:00,107.02,107.04,106.96,107.02,17402.0,103.2857,103.305,103.2278,103.2857,17402.0
2023-07-17 12:35:00,107.01,107.03,106.89,106.93,48605.0,103.276,103.2954,103.1602,103.1988,48605.0
2023-07-17 12:40:00,106.94,107.0,106.93,106.99,10172.0,103.2085,103.2664,103.1988,103.2567,10172.0
2023-07-17 12:45:00,106.97,106.97,106.84,106.85,13380.0,103.2374,103.2374,103.112,103.1216,13380.0
2023-07-17 12:50:00,106.84,107.1,106.84,107.09,66229.0,103.112,103.3629,103.112,103.3533,66229.0
2023-07-17 12:55:00,107.09,107.11,107.07,107.11,25062.0,103.3533,103.3726,103.334,103.3726,25062.0
2023-07-17 13:00:00,107.12,107.12,106.98,107.04,54644.0,103.3822,103.3822,103.2471,103.305,54644.0
2023-07-17 13:05:00,107.02,107.04,106.96,106.96,21938.0,103.2857,103.305,103.2278,103.2278,21938.0
2023-07-17 13:10:00,106.95,107.01,106.85,106.99,17049.0,103.2181,103.276,103.1216,103.2567,17049.0
2023-07-17 13:15:00,107.02,107.02,106.95,106.98,13973.0,103.2857,103.2857,103.2181,103.2471,13973.0
2023-07-17 13:20:00,106.98,107.0,106.88,106.88,16571.0,103.2471,103.2664,103.1506,103.1506,16571.0
2023-07-17 13:25:00,106.88,107.01,106.85,107.0,15075.0,103.1506,103.276,103.1216,103.2664,15075.0
2023-07-17 13:30:00,107.01,107.01,106.91,106.96,16957.0,103.276,103.276,103.1795,103.2278,16957.0
2023-07-17 13:35:00,106.96,107.0,106.9,106.9,18334.0,103.2278,103.2664,103.1699,103.1699,18334.0
2023-07-17 13:40:00,106.9,106.94,106.8,106.93,23570.0,103.1699,103.2085,103.0734,103.1988,23570.0
2023-07-17 13:45:00,106.93,107.07,106.92,107.01,31317.0,103.1988,103.334,103.1892,103.276,31317.0
2023-07-17 13:50:00,106.99,107.03,106.95,106.97,34089.0,103.2567,103.2954,103.2181,103.2374,34089.0
2023-07-17 13:55:00,106.96,107.05,106.96,107.01,16875.0,103.2278,103.3147,103.2278,103.276,16875.0
2023-07-17 14:00:00,107.04,107.11,107.04,107.09,19227.0,103.305,103.3726,103.305,103.3533,19227.0
2023-07-17 14:05:00,107.1,107.13,106.99,107.01,14862.0,103.3629,103.3919,103.2567,103.276,14862.0
2023-07-17 14:10:00,107.01,107.09,107.01,107.08,14407.0,103.276,103.3533,103.276,103.3436,14407.0
2023-07-17 14:15:00,107.08,107.16,107.07,107.13,20379.0,103.3436,103.4208,103.334,103.3919,20379.0
2023-07-17 14:20:00,107.13,107.2,107.11,107.15,28270.0,103.3919,103.4594,103.3726,103.4112,28270.0
2023-07-17 14:25:00,107.16,107.21,107.13,107.17,16080.0,103.4208,103.4691,103.3919,103.4305,16080.0
2023-07-17 14:30:00,107.17,107.23,107.15,107.2,24663.0,103.4305,103.4884,103.4112,103.4594,24663.0
2023-07-17 14:35:00,107.2,107.21,107.16,107.2,17709.0,103.4594,103.4691,103.4208,103.4594,17709.0
2023-07-17 14:40:00,107.2,107.26,107.18,107.22,19203.0,103.4594,103.5173,103.4401,103.4787,19203.0
2023-07-17 14:45:00,107.21,107.21,107.13,107.2,18721.0,103.4691,103.4691,103.3919,103.4594,18721.0
2023-07-17 14:50:00,107.2,107.23,107.18,107.23,11188.0,103.4594,103.4884,103.4401,103.4884,11188.0
2023-07-17 14:55:00,107.23,107.26,107.15,107.23,22471.0,103.4884,103.5173,103.4112,103.4884,22471.0
2023-07-17 15:00:00,107.22,107.31,107.21,107.3,20208.0,103.4787,103.5656,103.4691,103.5559,20208.0
2023-07-17 15:05:00,107.31,107.35,107.25,107.29,48598.0,103.5656,103.6042,103.5077,103.5463,48598.0
2023-07-17 15:10:00,107.29,107.34,107.24,107.3,22959.0,103.5463,103.5945,103.498,103.5559,22959.0
2023-07-17 15:15:00,107.29,107.32,107.16,107.26,28555.0,103.5463,103.5752,103.4208,103.5173,28555.0
2023-07-17 15:20:00,107.26,107.31,107.14,107.19,37325.0,103.5173,103.5656,103.4015,103.4498,37325.0
2023-07-17 15:25:00,107.19,107.29,107.18,107.24,28708.0,103.4498,103.5463,103.4401,103.498,28708.0
2023-07-17 15:30:00,107.23,107.27,107.18,107.22,31447.0,103.4884,103.527,103.4401,103.4787,31447.0
2023-07-17 15:35:00,107.2,107.33,107.2,107.25,39297.0,103.4594,103.5849,103.4594,103.5077,39297.0
2023-07-17 15:40:00,107.26,107.28,107.2,107.23,50785.0,103.5173,103.5366,103.4594,103.4884,50785.0
2023-07-17 15:45:00,107.23,107.25,107.1,107.11,87992.0,103.4884,103.5077,103.3629,103.3726,87992.0
2023-07-17 15:50:00,107.1,107.13,107.0,107.01,141961.0,103.3629,103.3919,103.2664,103.276,141961.0
2023-07-17 15:55:00,107.02,107.03,106.87,107.0,331417.0,103.2857,103.2954,103.1409,103.2664,331417.0
2023-07-18 09:30:00,106.81,107.0,106.12,106.3,79063.0,103.083,103.2664,102.4171,102.5908,79063.0
2023-07-18 09:35:00,106.38,106.65,105.97,106.53,26690.0,102.668,102.9286,102.2723,102.8128,26690.0
2023-07-18 09:40:00,106.52,106.75,106.41,106.7,37200.0,102.8031,103.0251,102.697,102.9769,37200.0
2023-07-18 09:45:00,106.7,106.87,106.64,106.87,22705.0,102.9769,103.1409,102.919,103.1409,22705.0
2023-07-18 09:50:00,106.87,107.05,106.84,106.95,28323.0,103.1409,103.3147,103.112,103.2181,28323.0
2023-07-18 09:55:00,106.92,107.04,106.73,106.81,48787.0,103.1892,103.305,103.0058,103.083,48787.0
2023-07-18 10:00:00,106.83,107.04,106.75,106.9,60806.0,103.1023,103.305,103.0251,103.1699,60806.0
2023-07-18 10:05:00,106.91,106.94,106.71,106.76,29209.0,103.1795,103.2085,102.9865,103.0348,29209.0
2023-07-18 10:10:00,106.73,106.82,106.64,106.65,22968.0,103.0058,103.0927,102.919,102.9286,22968.0
2023-07-18 10:15:00,106.65,106.73,106.62,106.65,13404.0,102.9286,103.0058,102.8997,102.9286,13404.0
2023-07-18 10:20:00,106.62,106.65,106.53,106.63,18109.0,102.8997,102.9286,102.8128,102.9093,18109.0
2023-07-18 10:25:00,106.63,106.67,106.6,106.63,18175.0,102.9093,102.9479,102.8804,102.9093,18175.0
2023-07-18 10:30:00,106.62,106.66,106.55,106.65,12488.0,102.8997,102.9383,102.8321,102.9286,12488.0
2023-07-18 10:35:00,106.66,106.76,106.64,106.64,28102.0,102.9383,103.0348,102.919,102.919,28102.0
2023-07-18 10:40:00,106.67,106.68,106.56,106.64,15281.0,102.9479,102.9576,102.8418,102.919,15281.0
2023-07-18 10:45:00,106.64,106.92,106.64,106.91,16117.0,102.919,103.1892,102.919,103.1795,16117.0
2023-07-18 10:50:00,106.92,106.92,106.8,106.81,17889.0,103.1892,103.1892,103.0734,103.083,17889.0
2023-07-18 10:55:00,106.82,106.83,106.73,106.76,17075.0,103.0927,103.1023,103.0058,103.0348,17075.0
2023-07-18 11:00:00,106.78,106.9,106.76,106.9,13083.0,103.0541,103.1699,103.0348,103.1699,13083.0
2023-07-18 11:05:00,106.91,106.97,106.86,106.88,12878.0,103.1795,103.2374,103.1313,103.1506,12878.0
2023-07-18 11:10:00,106.88,106.95,106.86,106.86,9818.0,103.1506,103.2181,103.1313,103.1313,9818.0
2023-07-18 11:15:00,106.85,106.87,106.75,106.77,16750.0,103.1216,103.1409,103.0251,103.0444,16750.0
2023-07-18 11:20:00,106.78,106.8,106.69,106.74,15616.0,103.0541,103.0734,102.9672,103.0155,15616.0
2023-07-18 11:25:00,106.73,106.76,106.66,106.76,17692.0,103.0058,103.0348,102.9383,103.0348,17692.0
2023-07-18 11:30:00,106.75,106.75,106.63,106.66,12481.0,103.0251,103.0251,102.9093,102.9383,12481.0
2023-07-18 11:35:00,106.7,106.73,106.64,106.71,9453.0,102.9769,103.0058,102.919,102.9865,9453.0
2023-07-18 11:40:00,106.72,106.76,106.61,106.63,11193.0,102.9962,103.0348,102.89,102.9093,11193.0
2023-07-18 11:45:00,106.62,106.62,106.46,106.57,13919.0,102.8997,102.8997,102.7452,102.8514,13919.0
2023-07-18 11:50:00,106.6,106.71,106.57,106.69,16072.0,102.8804,102.9865,102.8514,102.9672,16072.0
2023-07-18 11:55:00,106.71,106.71,106.62,106.67,12307.0,102.9865,102.9865,102.8997,102.9479,12307.0
2023-07-18 12:00:00,106.67,106.68,106.5,106.5,8316.0,102.9479,102.9576,102.7838,102.7838,8316.0
2023-07-18 12:05:00,106.52,106.54,106.42,106.42,8513.0,102.8031,102.8224,102.7066,102.7066,8513.0
2023-07-18 12:10:00,106.41,106.41,106.28,106.3,13000.0,102.697,102.697,102.5715,102.5908,13000.0
2023-07-18 12:15:00,106.3,106.31,106.22,106.26,13029.0,102.5908,102.6005,102.5136,102.5522,13029.0
2023-07-18 12:20:00,106.28,106.3,106.13,106.18,14493.0,102.5715,102.5908,102.4268,102.475,14493.0
2023-07-18 12:25:00,106.19,106.19,106.05,106.07,13749.0,102.4847,102.4847,102.3495,102.3688,13749.0
2023-07-18 12:30:00,106.06,106.11,105.97,106.08,29096.0,102.3592,102.4075,102.2723,102.3785,29096.0
2023-07-18 12:35:00,106.08,106.09,105.96,106.04,24317.0,102.3785,102.3882,102.2627,102.3399,24317.0
2023-07-18 12:40:00,106.03,106.07,105.96,106.03,17271.0,102.3302,102.3688,102.2627,102.3302,17271.0
2023-07-18 12:45:00,106.04,106.08,105.98,106.07,25522.0,102.3399,102.3785,102.282,102.3688,25522.0
2023-07-18 12:50:00,106.08,106.35,106.08,106.34,20197.0,102.3785,102.6391,102.3785,102.6294,20197.0
2023-07-18 12:55:00,106.4,106.41,106.36,106.39,11974.0,102.6873,102.697,102.6487,102.6777,11974.0
2023-07-18 13:00:00,106.39,106.4,106.25,106.3,10714.0,102.6777,102.6873,102.5426,102.5908,10714.0
2023-07-18 13:05:00,106.31,106.38,106.31,106.33,12419.0,102.6005,102.668,102.6005,102.6198,12419.0
2023-07-18 13:10:00,106.35,106.47,106.35,106.45,16527.0,102.6391,102.7549,102.6391,102.7356,16527.0
2023-07-18 13:15:00,106.45,106.5,106.43,106.47,12925.0,102.7356,102.7838,102.7163,102.7549,12925.0
2023-07-18 13:20:00,106.46,106.56,106.43,106.52,15234.0,102.7452,102.8418,102.7163,102.8031,15234.0
2023-07-18 13:25:00,106.53,106.53,106.49,106.5,13394.0,102.8128,102.8128,102.7742,102.7838,13394.0
2023-07-18 13:30:00,106.48,106.51,106.46,106.5,20232.0,102.7645,102.7935,102.7452,102.7838,20232.0
2023-07-18 13:35:00,106.5,106.51,106.38,106.45,14672.0,102.7838,102.7935,102.668,102.7356,14672.0
2023-07-18 13:40:00,106.46,106.5,106.43,106.44,10385.0,102.7452,102.7838,102.7163,102.7259,10385.0
2023-07-18 13:45:00,106.43,106.51,106.39,106.5,12987.0,102.7163,102.7935,102.6777,102.7838,12987.0
2023-07-18 13:50:00,106.51,106.6,106.49,106.57,8673.0,102.7935,102.8804,102.7742,102.8514,8673.0
2023-07-18 13:55:00,106.57,106.59,106.52,106.54,9182.0,102.8514,102.8707,102.8031,102.8224,9182.0
2023-07-18 14:00:00,106.51,106.58,106.51,106.57,6722.0,102.7935,102.8611,102.7935,102.8514,6722.0
2023-07-18 14:05:00,106.58,106.67,106.57,106.67,13768.0,102.8611,102.9479,102.8514,102.9479,13768.0
2023-07-18 14:10:00,106.66,106.71,106.64,106.7,8586.0,102.9383,102.9865,102.919,102.9769,8586.0
2023-07-18 14:15:00,106.71,106.75,106.67,106.67,23751.0,102.9865,103.0251,102.9479,102.9479,23751.0
2023-07-18 14:20:00,106.65,106.76,106.63,106.76,9759.0,102.9286,103.0348,102.9093,103.0348,9759.0
2023-07-18 14:25:00,106.75,106.87,106.73,106.82,12969.0,103.0251,103.1409,103.0058,103.0927,12969.0
2023-07-18 14:30:00,106.83,106.9,106.73,106.73,16064.0,103.1023,103.1699,103.0058,103.0058,16064.0
2023-07-18 14:35:00,106.72,106.74,106.67,106.68,13366.0,102.9962,103.0155,102.9479,102.9576,13366.0
2023-07-18 14:40:00,106.68,106.7,106.61,106.65,12742.0,102.9576,102.9769,102.89,102.9286,12742.0
2023-07-18 14:45:00,106.66,106.74,106.66,106.71,11237.0,102.9383,103.0155,102.9383,102.9865,11237.0
2023-07-18 14:50:00,106.72,106.73,106.69,106.69,18629.0,102.9962,103.0058,102.9672,102.9672,18629.0
2023-07-18 14:55:00,106.69,106.76,106.68,106.72,10132.0,102.9672,103.0348,102.9576,102.9962,10132.0
2023-07-18 15:00:00,106.73,106.75,106.66,106.72,13017.0,103.0058,103.0251,102.9383,102.9962,13017.0
2023-07-18 15:05:00,106.71,106.81,106.7,106.78,17618.0,102.9865,103.083,102.9769,103.0541,17618.0
2023-07-18 15:10:00,106.78,106.83,106.76,106.78,14700.0,103.0541,103.1023,103.0348,103.0541,14700.0
2023-07-18 15:15:00,106.79,106.89,106.78,106.86,14992.0,103.0637,103.1602,103.0541,103.1313,14992.0
2023-07-18 15:20:00,106.85,106.89,106.83,106.89,15046.0,103.1216,103.1602,103.1023,103.1602,15046.0
2023-07-18 15:25:00,106.9,106.94,106.8,106.83,67770.0,103.1699,103.2085,103.0734,103.1023,67770.0
2023-07-18 15:30:00,106.82,106.94,106.78,106.93,27266.0,103.0927,103.2085,103.0541,103.1988,27266.0
2023-07-18 15:35:00,106.94,107.0,106.93,106.97,19392.0,103.2085,103.2664,103.1988,103.2374,19392.0
2023-07-18 15:40:00,106.98,107.1,106.98,107.07,33335.0,103.2471,103.3629,103.2471,103.334,33335.0
2023-07-18 15:45:00,107.07,107.17,106.97,107.14,44076.0,103.334,103.4305,103.2374,103.4015,44076.0
2023-07-18 15:50:00,107.15,107.19,107.04,107.08,95697.0,103.4112,103.4498,103.305,103.3436,95697.0
2023-07-18 15:55:00,107.09,107.1,106.92,106.97,307082.0,103.3533,103.3629,103.1892,103.2374,307082.0
2023-07-19 09:30:00,107.07,107.49,107.07,107.49,98603.0,103.334,103.7393,103.334,103.7393,98603.0
2023-07-19 09:35:00,107.47,108.08,107.47,108.01,71472.0,103.72,104.3087,103.72,104.2412,71472.0
2023-07-19 09:40:00,108.02,108.09,107.79,107.83,56458.0,104.2508,104.3184,104.0288,104.0674,56458.0
2023-07-19 09:45:00,107.89,107.95,107.54,107.79,32044.0,104.1253,104.1832,103.7876,104.0288,32044.0
2023-07-19 09:50:00,107.81,107.93,107.75,107.83,94316.0,104.0481,104.1639,103.9902,104.0674,94316.0
2023-07-19 09:55:00,107.83,107.87,107.68,107.71,33460.0,104.0674,104.106,103.9227,103.9516,33460.0
2023-07-19 10:00:00,107.73,107.96,107.72,107.92,36640.0,103.9709,104.1929,103.9613,104.1543,36640.0
2023-07-19 10:05:00,107.92,107.96,107.79,107.8,30773.0,104.1543,104.1929,104.0288,104.0385,30773.0
2023-07-19 10:10:00,107.81,107.82,107.67,107.75,29343.0,104.0481,104.0578,103.913,103.9902,29343.0
2023-07-19 10:15:00,107.75,107.84,107.72,107.84,34888.0,103.9902,104.0771,103.9613,104.0771,34888.0
2023-07-19 10:20:00,107.84,107.86,107.7,107.74,38068.0,104.0771,104.0964,103.942,103.9806,38068.0
2023-07-19 10:25:00,107.73,107.79,107.56,107.62,30974.0,103.9709,104.0288,103.8069,103.8648,30974.0
2023-07-19 10:30:00,107.62,107.66,107.29,107.3,21675.0,103.8648,103.9034,103.5463,103.5559,21675.0
2023-07-19 10:35:00,107.31,107.43,107.3,107.31,19131.0,103.5656,103.6814,103.5559,103.5656,19131.0
2023-07-19 10:40:00,107.3,107.38,107.18,107.2,23727.0,103.5559,103.6331,103.4401,103.4594,23727.0
2023-07-19 10:45:00,107.2,107.52,107.2,107.52,42536.0,103.4594,103.7683,103.4594,103.7683,42536.0
2023-07-19 10:50:00,107.53,107.55,107.35,107.36,28144.0,103.7779,103.7972,103.6042,103.6138,28144.0
2023-07-19 10:55:00,107.36,107.37,107.24,107.24,31275.0,103.6138,103.6235,103.498,103.498,31275.0
2023-07-19 11:00:00,107.25,107.33,107.21,107.21,28046.0,103.5077,103.5849,103.4691,103.4691,28046.0
2023-07-19 11:05:00,107.23,107.25,107.14,107.14,22994.0,103.4884,103.5077,103.4015,103.4015,22994.0
2023-07-19 11:10:00,107.14,107.37,107.06,107.34,42607.0,103.4015,103.6235,103.3243,103.5945,42607.0
2023-07-19 11:15:00,107.32,107.4,107.24,107.28,22726.0,103.5752,103.6524,103.498,103.5366,22726.0
2023-07-19 11:20:00,107.29,107.29,107.17,107.22,24782.0,103.5463,103.5463,103.4305,103.4787,24782.0
2023-07-19 11:25:00,107.2,107.31,107.17,107.31,22723.0,103.4594,103.5656,103.4305,103.5656,22723.0
2023-07-19 11:30:00,107.31,107.46,107.31,107.41,30462.0,103.5656,103.7103,103.5656,103.6621,30462.0
2023-07-19 11:35:00,107.4,107.49,107.29,107.46,28429.0,103.6524,103.7393,103.5463,103.7103,28429.0
2023-07-19 11:40:00,107.44,107.55,107.44,107.54,37822.0,103.691,103.7972,103.691,103.7876,37822.0
2023-07-19 11:45:00,107.55,107.68,107.53,107.59,42644.0,103.7972,103.9227,103.7779,103.8358,42644.0
2023-07-19 11:50:00,107.6,107.76,107.59,107.76,33659.0,103.8455,103.9999,103.8358,103.9999,33659.0
2023-07-19 11:55:00,107.77,107.9,107.76,107.8,34333.0,104.0095,104.135,103.9999,104.0385,34333.0
2023-07-19 12:00:00,107.82,107.86,107.65,107.68,26849.0,104.0578,104.0964,103.8937,103.9227,26849.0
2023-07-19 12:05:00,107.69,107.7,107.59,107.68,23545.0,103.9323,103.942,103.8358,103.9227,23545.0
2023-07-19 12:10:00,107.7,107.79,107.69,107.75,35170.0,103.942,104.0288,103.9323,103.9902,35170.0
2023-07-19 12:15:00,107.75,107.84,107.75,107.81,57459.0,103.9902,104.0771,103.9902,104.0481,57459.0
2023-07-19 12:20:00,107.82,107.95,107.8,107.93,28142.0,104.0578,104.1832,104.0385,104.1639,28142.0
2023-07-19 12:25:00,107.93,107.93,107.77,107.88,24431.0,104.1639,104.1639,104.0095,104.1157,24431.0
2023-07-19 12:30:00,107.89,107.97,107.8,107.95,35030.0,104.1253,104.2026,104.0385,104.1832,35030.0
2023-07-19 12:35:00,107.94,107.96,107.8,107.85,55471.0,104.1736,104.1929,104.0385,104.0867,55471.0
2023-07-19 12:40:00,107.85,107.91,107.84,107.89,33567.0,104.0867,104.1446,104.0771,104.1253,33567.0
2023-07-19 12:45:00,107.88,107.9,107.69,107.72,21074.0,104.1157,104.135,103.9323,103.9613,21074.0
2023-07-19 12:50:00,107.72,107.78,107.68,107.7,23818.0,103.9613,104.0192,103.9227,103.942,23818.0
2023-07-19 12:55:00,107.7,107.75,107.64,107.74,28805.0,103.942,103.9902,103.8841,103.9806,28805.0
2023-07-19 13:00:00,107.74,107.74,107.65,107.7,22606.0,103.9806,103.9806,103.8937,103.942,22606.0
2023-07-19 13:05:00,107.69,107.69,107.48,107.54,22249.0,103.9323,103.9323,103.7296,103.7876,22249.0
2023-07-19 13:10:00,107.55,107.66,107.54,107.65,28237.0,103.7972,103.9034,103.7876,103.8937,28237.0
2023-07-19 13:15:00,107.65,107.69,107.59,107.64,29108.0,103.8937,103.9323,103.8358,103.8841,29108.0
2023-07-19 13:20:00,107.64,107.64,107.53,107.55,16984.0,103.8841,103.8841,103.7779,103.7972,16984.0
2023-07-19 13:25:00,107.54,107.57,107.52,107.56,16773.0,103.7876,103.8165,103.7683,103.8069,16773.0
2023-07-19 13:30:00,107.56,107.62,107.48,107.58,49369.0,103.8069,103.8648,103.7296,103.8262,49369.0
2023-07-19 13:35:00,107.58,107.58,107.49,107.53,22326.0,103.8262,103.8262,103.7393,103.7779,22326.0
2023-07-19 13:40:00,107.52,107.57,107.5,107.52,28950.0,103.7683,103.8165,103.749,103.7683,28950.0
2023-07-19 13:45:00,107.51,107.54,107.43,107.47,35634.0,103.7586,103.7876,103.6814,103.72,35634.0
2023-07-19 13:50:00,107.47,107.54,107.44,107.52,24298.0,103.72,103.7876,103.691,103.7683,24298.0
2023-07-19 13:55:00,107.51,107.54,107.46,107.5,16447.0,103.7586,103.7876,103.7103,103.749,16447.0
2023-07-19 14:00:00,107.49,107.63,107.47,107.62,116585.0,103.7393,103.8744,103.72,103.8648,116585.0
2023-07-19 14:05:00,107.61,107.61,107.42,107.42,31645.0,103.8551,103.8551,103.6717,103.6717,31645.0
2023-07-19 14:10:00,107.43,107.45,107.28,107.29,26811.0,103.6814,103.7007,103.5366,103.5463,26811.0
2023-07-19 14:15:00,107.28,107.28,107.21,107.22,45480.0,103.5366,103.5366,103.4691,103.4787,45480.0
2023-07-19 14:20:00,107.23,107.27,107.19,107.22,26466.0,103.4884,103.527,103.4498,103.4787,26466.0
2023-07-19 14:25:00,107.23,107.34,107.22,107.28,27429.0,103.4884,103.5945,103.4787,103.5366,27429.0
2023-07-19 14:30:00,107.28,107.37,107.26,107.33,30848.0,103.5366,103.6235,103.5173,103.5849,30848.0
2023-07-19 14:35:00,107.32,107.4,107.32,107.38,26351.0,103.5752,103.6524,103.5752,103.6331,26351.0
2023-07-19 14:40:00,107.38,107.42,107.32,107.39,59742.0,103.6331,103.6717,103.5752,103.6428,59742.0
2023-07-19 14:45:00,107.38,107.39,107.34,107.38,26901.0,103.6331,103.6428,103.5945,103.6331,26901.0
2023-07-19 14:50:00,107.38,107.39,107.28,107.32,35407.0,103.6331,103.6428,103.5366,103.5752,35407.0
2023-07-19 14:55:00,107.33,107.42,107.29,107.32,32109.0,103.5849,103.6717,103.5463,103.5752,32109.0
2023-07-19 15:00:00,107.32,107.38,107.3,107.37,20026.0,103.5752,103.6331,103.5559,103.6235,20026.0
2023-07-19 15:05:00,107.37,107.39,107.32,107.34,27763.0,103.6235,103.6428,103.5752,103.5945,27763.0
2023-07-19 15:10:00,107.33,107.38,107.3,107.38,55219.0,103.5849,103.6331,103.5559,103.6331,55219.0
2023-07-19 15:15:00,107.4,107.43,107.33,107.39,59632.0,103.6524,103.6814,103.5849,103.6428,59632.0
2023-07-19 15:20:00,107.41,107.5,107.38,107.48,38285.0,103.6621,103.749,103.6331,103.7296,38285.0
2023-07-19 15:25:00,107.49,107.6,107.44,107.57,61996.0,103.7393,103.8455,103.691,103.8165,61996.0
2023-07-19 15:30:00,107.58,107.6,107.5,107.55,48402.0,103.8262,103.8455,103.749,103.7972,48402.0
2023-07-19 15:35:00,107.56,107.57,107.45,107.54,54223.0,103.8069,103.8165,103.7007,103.7876,54223.0
2023-07-19 15:40:00,107.53,107.62,107.37,107.42,106784.0,103.7779,103.8648,103.6235,103.6717,106784.0
2023-07-19 15:45:00,107.41,107.43,107.31,107.41,92002.0,103.6621,103.6814,103.5656,103.6621,92002.0
2023-07-19 15:50:00,107.41,107.55,107.38,107.48,124681.0,103.6621,103.7972,103.6331,103.7296,124681.0
2023-07-19 15:55:00,107.48,107.48,107.27,107.29,414201.0,103.7296,103.7296,103.527,103.5463,414201.0
2023-07-20 09:30:00,108.1,109.75,107.78,107.99,250292.0,104.328,105.9204,104.0192,104.2219,250292.0
2023-07-20 09:35:00,108.01,109.9,107.98,109.4,88663.0,104.2412,106.0652,104.2122,105.5827,88663.0
2023-07-20 09:40:00,109.43,109.54,108.71,108.71,56599.0,105.6116,105.7178,104.9167,104.9167,56599.0
2023-07-20 09:45:00,108.68,109.47,108.68,109.19,43188.0,104.8878,105.6502,104.8878,105.38,43188.0
2023-07-20 09:50:00,109.19,109.93,109.06,109.86,43289.0,105.38,106.0942,105.2545,106.0266,43289.0
2023-07-20 09:55:00,109.88,110.49,109.65,110.3,178264.0,106.0459,106.6346,105.8239,106.4512,178264.0
2023-07-20 10:00:00,110.3,111.36,110.25,111.26,84805.0,106.4512,107.4743,106.403,107.3778,84805.0
2023-07-20 10:05:00,111.26,111.32,110.75,111.08,53805.0,107.3778,107.4357,106.8855,107.204,53805.0
2023-07-20 10:10:00,111.1,111.58,111.09,111.53,70168.0,107.2233,107.6866,107.2137,107.6383,70168.0
2023-07-20 10:15:00,111.54,111.7,111.42,111.57,67875.0,107.648,107.8024,107.5322,107.6769,67875.0
2023-07-20 10:20:00,111.56,111.93,111.28,111.69,82809.0,107.6673,108.0244,107.3971,107.7927,82809.0
2023-07-20 10:25:00,111.7,112.13,111.59,111.98,93817.0,107.8024,108.2174,107.6962,108.0726,93817.0
2023-07-20 10:30:00,111.98,112.34,111.85,112.11,62123.0,108.0726,108.4201,107.9472,108.1981,62123.0
2023-07-20 10:35:00,112.1,112.57,112.07,112.35,72086.0,108.1884,108.642,108.1595,108.4297,72086.0
2023-07-20 10:40:00,112.34,112.44,112.0,112.15,106595.0,108.4201,108.5166,108.0919,108.2367,106595.0
2023-07-20 10:45:00,112.15,112.28,111.93,112.02,109208.0,108.2367,108.3622,108.0244,108.1112,109208.0
2023-07-20 10:50:00,111.97,112.02,111.26,111.31,124826.0,108.063,108.1112,107.3778,107.426,124826.0
2023-07-20 10:55:00,111.35,111.87,111.27,111.67,84912.0,107.4646,107.9665,107.3874,107.7734,84912.0
2023-07-20 11:00:00,111.69,111.88,111.58,111.7,88906.0,107.7927,107.9761,107.6866,107.8024,88906.0
2023-07-20 11:05:00,111.72,112.06,111.71,111.93,72757.0,107.8217,108.1498,107.812,108.0244,72757.0
2023-07-20 11:10:00,111.93,111.99,111.29,111.4,62759.0,108.0244,108.0823,107.4067,107.5129,62759.0
2023-07-20 11:15:00,111.39,111.43,110.95,111.09,46861.0,107.5032,107.5418,107.0786,107.2137,46861.0
2023-07-20 11:20:00,111.09,111.12,110.82,110.82,48577.0,107.2137,107.2426,106.9531,106.9531,48577.0
2023-07-20 11:25:00,110.82,110.96,110.65,110.94,53221.0,106.9531,107.0882,106.789,107.0689,53221.0
2023-07-20 11:30:00,110.94,111.22,110.94,111.21,31726.0,107.0689,107.3391,107.0689,107.3295,31726.0
2023-07-20 11:35:00,111.24,111.51,111.23,111.5,28141.0,107.3584,107.619,107.3488,107.6094,28141.0
2023-07-20 11:40:00,111.49,111.53,111.32,111.32,24144.0,107.5997,107.6383,107.4357,107.4357,24144.0
2023-07-20 11:45:00,111.32,111.56,111.3,111.49,29033.0,107.4357,107.6673,107.4164,107.5997,29033.0
2023-07-20 11:50:00,111.5,111.5,111.24,111.31,33500.0,107.6094,107.6094,107.3584,107.426,33500.0
2023-07-20 11:55:00,111.29,111.29,111.14,111.16,22280.0,107.4067,107.4067,107.2619,107.2812,22280.0
2023-07-20 12:00:00,111.16,111.27,111.05,111.27,28445.0,107.2812,107.3874,107.1751,107.3874,28445.0
2023-07-20 12:05:00,111.28,111.35,111.25,111.27,26242.0,107.3971,107.4646,107.3681,107.3874,26242.0
2023-07-20 12:10:00,111.28,111.3,111.21,111.26,26232.0,107.3971,107.4164,107.3295,107.3778,26232.0
2023-07-20 12:15:00,111.27,111.47,111.27,111.38,42083.0,107.3874,107.5804,107.3874,107.4936,42083.0
2023-07-20 12:20:00,111.4,111.73,111.4,111.72,31192.0,107.5129,107.8314,107.5129,107.8217,31192.0
2023-07-20 12:25:00,111.72,111.74,111.65,111.69,27210.0,107.8217,107.841,107.7541,107.7927,27210.0
2023-07-20 12:30:00,111.7,111.71,111.54,111.63,32428.0,107.8024,107.812,107.648,107.7348,32428.0
2023-07-20 12:35:00,111.63,111.67,111.53,111.58,22906.0,107.7348,107.7734,107.6383,107.6866,22906.0
2023-07-20 12:40:00,111.57,111.8,111.55,111.77,21724.0,107.6769,107.8989,107.6576,107.87,21724.0
2023-07-20 12:45:00,111.76,111.98,111.72,111.93,24838.0,107.8603,108.0726,107.8217,108.0244,24838.0
2023-07-20 12:50:00,111.92,111.93,111.65,111.65,30187.0,108.0147,108.0244,107.7541,107.7541,30187.0
2023-07-20 12:55:00,111.67,111.85,111.64,111.85,33912.0,107.7734,107.9472,107.7445,107.9472,33912.0
2023-07-20 13:00:00,111.85,111.95,111.79,111.89,42010.0,107.9472,108.0437,107.8893,107.9858,42010.0
2023-07-20 13:05:00,111.9,111.9,111.72,111.76,53327.0,107.9954,107.9954,107.8217,107.8603,53327.0
2023-07-20 13:10:00,111.76,111.95,111.73,111.9,85205.0,107.8603,108.0437,107.8314,107.9954,85205.0
2023-07-20 13:15:00,111.9,111.95,111.86,111.91,42519.0,107.9954,108.0437,107.9568,108.0051,42519.0
2023-07-20 13:20:00,111.91,111.94,111.78,111.88,34390.0,108.0051,108.034,107.8796,107.9761,34390.0
2023-07-20 13:25:00,111.89,111.98,111.88,111.97,26439.0,107.9858,108.0726,107.9761,108.063,26439.0
2023-07-20 13:30:00,111.96,111.97,111.77,111.82,32247.0,108.0533,108.063,107.87,107.9182,32247.0
2023-07-20 13:35:00,111.82,111.82,111.55,111.57,38300.0,107.9182,107.9182,107.6576,107.6769,38300.0
2023-07-20 13:40:00,111.57,111.71,111.54,111.61,39174.0,107.6769,107.812,107.648,107.7155,39174.0
2023-07-20 13:45:00,111.62,111.62,111.46,111.52,39197.0,107.7252,107.7252,107.5708,107.6287,39197.0
2023-07-20 13:50:00,111.54,111.63,111.53,111.63,25480.0,107.648,107.7348,107.6383,107.7348,25480.0
2023-07-20 13:55:00,111.64,111.67,111.48,111.48,25485.0,107.7445,107.7734,107.5901,107.5901,25485.0
2023-07-20 14:00:00,111.47,111.55,111.42,111.48,37578.0,107.5804,107.6576,107.5322,107.5901,37578.0
2023-07-20 14:05:00,111.49,111.61,111.44,111.58,23761.0,107.5997,107.7155,107.5515,107.6866,23761.0
2023-07-20 14:10:00,111.57,111.62,111.46,111.62,31143.0,107.6769,107.7252,107.5708,107.7252,31143.0
2023-07-20 14:15:00,111.63,112.15,111.59,111.94,175710.0,107.7348,108.2367,107.6962,108.034,175710.0
2023-07-20 14:20:00,111.95,112.02,111.83,111.97,19932.0,108.0437,108.1112,107.9279,108.063,19932.0
2023-07-20 14:25:00,111.99,111.99,111.65,111.66,43853.0,108.0823,108.0823,107.7541,107.7638,43853.0
2023-07-20 14:30:00,111.64,111.85,111.61,111.83,36046.0,107.7445,107.9472,107.7155,107.9279,36046.0
2023-07-20 14:35:00,111.83,111.91,111.69,111.84,30721.0,107.9279,108.0051,107.7927,107.9375,30721.0
2023-07-20 14:40:00,111.82,111.83,111.69,111.73,19550.0,107.9182,107.9279,107.7927,107.8314,19550.0
2023-07-20 14:45:00,111.75,111.79,111.72,111.76,24165.0,107.8507,107.8893,107.8217,107.8603,24165.0
2023-07-20 14:50:00,111.74,111.82,111.72,111.82,16652.0,107.841,107.9182,107.8217,107.9182,16652.0
2023-07-20 14:55:00,111.81,112.03,111.79,112.03,37214.0,107.9086,108.1209,107.8893,108.1209,37214.0
2023-07-20 15:00:00,112.03,112.05,111.9,111.98,39305.0,108.1209,108.1402,107.9954,108.0726,39305.0
2023-07-20 15:05:00,111.97,112.09,111.96,112.04,33300.0,108.063,108.1788,108.0533,108.1305,33300.0
2023-07-20 15:10:00,112.01,112.09,111.98,112.0,52505.0,108.1016,108.1788,108.0726,108.0919,52505.0
2023-07-20 15:15:00,112.0,112.05,111.9,112.01,88064.0,108.0919,108.1402,107.9954,108.1016,88064.0
2023-07-20 15:20:00,112.0,112.02,111.85,111.86,65338.0,108.0919,108.1112,107.9472,107.9568,65338.0
2023-07-20 15:25:00,111.86,112.03,111.8,112.0,129262.0,107.9568,108.1209,107.8989,108.0919,129262.0
2023-07-20 15:30:00,112.02,112.03,111.83,111.85,98570.0,108.1112,108.1209,107.9279,107.9472,98570.0
2023-07-20 15:35:00,111.86,111.87,111.64,111.65,63299.0,107.9568,107.9665,107.7445,107.7541,63299.0
2023-07-20 15:40:00,111.65,111.78,111.56,111.69,98942.0,107.7541,107.8796,107.6673,107.7927,98942.0
2023-07-20 15:45:00,111.69,111.85,111.53,111.84,152087.0,107.7927,107.9472,107.6383,107.9375,152087.0
2023-07-20 15:50:00,111.85,111.87,111.72,111.77,185417.0,107.9472,107.9665,107.8217,107.87,185417.0
2023-07-20 15:55:00,111.77,111.97,111.72,111.79,458325.0,107.87,108.063,107.8217,107.8893,458325.0
2023-07-21 09:30:00,112.85,113.22,112.33,113.07,305281.0,108.9123,109.2694,108.4104,109.1246,305281.0
2023-07-21 09:35:00,113.02,113.22,112.5,112.84,56186.0,109.0763,109.2694,108.5745,108.9026,56186.0
2023-07-21 09:40:00,112.89,113.4,112.81,113.1,82080.0,108.9509,109.4431,108.8737,109.1535,82080.0
2023-07-21 09:45:00,113.06,113.36,112.84,113.26,51136.0,109.1149,109.4045,108.9026,109.308,51136.0
2023-07-21 09:50:00,113.27,113.29,113.01,113.15,50565.0,109.3176,109.3369,109.0667,109.2018,50565.0
2023-07-21 09:55:00,113.13,113.55,113.06,113.37,53570.0,109.1825,109.5878,109.1149,109.4141,53570.0
2023-07-21 10:00:00,113.37,113.45,113.15,113.37,51448.0,109.4141,109.4913,109.2018,109.4141,51448.0
2023-07-21 10:05:00,113.4,113.73,113.4,113.63,63259.0,109.4431,109.7616,109.4431,109.6651,63259.0
2023-07-21 10:10:00,113.64,113.8,113.51,113.63,39851.0,109.6747,109.8291,109.5492,109.6651,39851.0
2023-07-21 10:15:00,113.61,113.61,113.41,113.49,36362.0,109.6458,109.6458,109.4527,109.5299,36362.0
2023-07-21 10:20:00,113.49,113.5,113.32,113.49,28838.0,109.5299,109.5396,109.3659,109.5299,28838.0
2023-07-21 10:25:00,113.49,113.78,113.49,113.78,31873.0,109.5299,109.8098,109.5299,109.8098,31873.0
2023-07-21 10:30:00,113.78,113.91,113.72,113.78,55569.0,109.8098,109.9353,109.7519,109.8098,55569.0
2023-07-21 10:35:00,113.76,114.01,113.71,113.95,105255.0,109.7905,110.0318,109.7423,109.9739,105255.0
2023-07-21 10:40:00,113.98,114.13,113.9,114.03,66592.0,110.0028,110.1476,109.9256,110.0511,66592.0
2023-07-21 10:45:00,114.03,114.18,113.97,114.13,68629.0,110.0511,110.1959,109.9932,110.1476,68629.0
2023-07-21 10:50:00,114.09,114.11,113.75,113.88,67597.0,110.109,110.1283,109.7809,109.9063,67597.0
2023-07-21 10:55:00,113.88,113.91,113.74,113.82,34275.0,109.9063,109.9353,109.7712,109.8484,34275.0
2023-07-21 11:00:00,113.81,113.81,113.42,113.49,62023.0,109.8388,109.8388,109.4624,109.5299,62023.0
2023-07-21 11:05:00,113.48,113.49,113.14,113.16,32902.0,109.5203,109.5299,109.1922,109.2115,32902.0
2023-07-21 11:10:00,113.17,113.35,113.17,113.22,41077.0,109.2211,109.3948,109.2211,109.2694,41077.0
2023-07-21 11:15:00,113.21,113.61,113.19,113.58,49449.0,109.2597,109.6458,109.2404,109.6168,49449.0
2023-07-21 11:20:00,113.57,113.62,113.42,113.46,30424.0,109.6071,109.6554,109.4624,109.501,30424.0
2023-07-21 11:25:00,113.47,113.61,113.4,113.57,50181.0,109.5106,109.6458,109.4431,109.6071,50181.0
2023-07-21 11:30:00,113.57,113.65,113.5,113.51,41169.0,109.6071,109.6844,109.5396,109.5492,41169.0
2023-07-21 11:35:00,113.51,113.53,113.33,113.48,23066.0,109.5492,109.5685,109.3755,109.5203,23066.0
2023-07-21 11:40:00,113.49,113.51,113.18,113.2,56512.0,109.5299,109.5492,109.2308,109.2501,56512.0
2023-07-21 11:45:00,113.21,113.5,113.2,113.45,23689.0,109.2597,109.5396,109.2501,109.4913,23689.0
2023-07-21 11:50:00,113.44,113.45,113.31,113.34,24231.0,109.4817,109.4913,109.3562,109.3852,24231.0
2023-07-21 11:55:00,113.35,113.45,113.34,113.42,26728.0,109.3948,109.4913,109.3852,109.4624,26728.0
2023-07-21 12:00:00,113.42,113.45,113.28,113.37,26192.0,109.4624,109.4913,109.3273,109.4141,26192.0
2023-07-21 12:05:00,113.38,113.65,113.34,113.65,65780.0,109.4238,109.6844,109.3852,109.6844,65780.0
2023-07-21 12:10:00,113.66,113.74,113.56,113.58,22913.0,109.694,109.7712,109.5975,109.6168,22913.0
2023-07-21 12:15:00,113.59,113.78,113.57,113.77,34205.0,109.6264,109.8098,109.6071,109.8002,34205.0
2023-07-21 12:20:00,113.78,113.92,113.72,113.92,20464.0,109.8098,109.9449,109.7519,109.9449,20464.0
2023-07-21 12:25:00,113.93,114.11,113.93,114.1,28040.0,109.9546,110.1283,109.9546,110.1187,28040.0
2023-07-21 12:30:00,114.11,114.15,113.93,113.94,20269.0,110.1283,110.1669,109.9546,109.9642,20269.0
2023-07-21 12:35:00,113.95,114.04,113.92,114.04,21099.0,109.9739,110.0607,109.9449,110.0607,21099.0
2023-07-21 12:40:00,114.05,114.05,113.86,113.91,18403.0,110.0704,110.0704,109.887,109.9353,18403.0
2023-07-21 12:45:00,113.9,113.96,113.79,113.79,23160.0,109.9256,109.9835,109.8195,109.8195,23160.0
2023-07-21 12:50:00,113.79,113.88,113.74,113.87,26058.0,109.8195,109.9063,109.7712,109.8967,26058.0
2023-07-21 12:55:00,113.87,113.96,113.85,113.91,15746.0,109.8967,109.9835,109.8774,109.9353,15746.0
2023-07-21 13:00:00,113.9,114.0,113.88,113.95,44968.0,109.9256,110.0221,109.9063,109.9739,44968.0
2023-07-21 13:05:00,113.97,114.2,113.95,114.09,35208.0,109.9932,110.2152,109.9739,110.109,35208.0
2023-07-21 13:10:00,114.1,114.17,114.08,114.12,14409.0,110.1187,110.1862,110.0994,110.138,14409.0
2023-07-21 13:15:00,114.12,114.2,114.12,114.2,12095.0,110.138,110.2152,110.138,110.2152,12095.0
2023-07-21 13:20:00,114.21,114.3,114.18,114.26,40198.0,110.2248,110.3117,110.1959,110.2731,40198.0
2023-07-21 13:25:00,114.28,114.3,114.25,114.27,17306.0,110.2924,110.3117,110.2634,110.2827,17306.0
2023-07-21 13:30:00,114.28,114.34,114.16,114.17,31610.0,110.2924,110.3503,110.1766,110.1862,31610.0
2023-07-21 13:35:00,114.18,114.22,114.15,114.16,17047.0,110.1959,110.2345,110.1669,110.1766,17047.0
2023-07-21 13:40:00,114.17,114.34,114.17,114.34,26437.0,110.1862,110.3503,110.1862,110.3503,26437.0
2023-07-21 13:45:00,114.35,114.41,114.29,114.29,28708.0,110.3599,110.4178,110.302,110.302,28708.0
2023-07-21 13:50:00,114.29,114.39,114.28,114.39,14348.0,110.302,110.3985,110.2924,110.3985,14348.0
2023-07-21 13:55:00,114.39,114.4,114.19,114.22,20423.0,110.3985,110.4082,110.2055,110.2345,20423.0
2023-07-21 14:00:00,114.2,114.3,114.13,114.3,28575.0,110.2152,110.3117,110.1476,110.3117,28575.0
2023-07-21 14:05:00,114.3,114.32,114.21,114.25,13866.0,110.3117,110.331,110.2248,110.2634,13866.0
2023-07-21 14:10:00,114.24,114.34,114.19,114.34,39933.0,110.2538,110.3503,110.2055,110.3503,39933.0
2023-07-21 14:15:00,114.34,114.41,114.29,114.33,18366.0,110.3503,110.4178,110.302,110.3406,18366.0
2023-07-21 14:20:00,114.33,114.33,114.22,114.28,24461.0,110.3406,110.3406,110.2345,110.2924,24461.0
2023-07-21 14:25:00,114.26,114.3,114.22,114.26,34095.0,110.2731,110.3117,110.2345,110.2731,34095.0
2023-07-21 14:30:00,114.28,114.39,114.26,114.33,27251.0,110.2924,110.3985,110.2731,110.3406,27251.0
2023-07-21 14:35:00,114.34,114.35,114.25,114.31,22892.0,110.3503,110.3599,110.2634,110.3213,22892.0
2023-07-21 14:40:00,114.32,114.43,114.32,114.38,45358.0,110.331,110.4371,110.331,110.3889,45358.0
2023-07-21 14:45:00,114.39,114.45,114.36,114.37,42510.0,110.3985,110.4564,110.3696,110.3792,42510.0
2023-07-21 14:50:00,114.37,114.46,114.36,114.44,22201.0,110.3792,110.4661,110.3696,110.4468,22201.0
2023-07-21 14:55:00,114.42,114.51,114.4,114.51,42474.0,110.4275,110.5143,110.4082,110.5143,42474.0
2023-07-21 15:00:00,114.51,114.52,114.46,114.47,44748.0,110.5143,110.524,110.4661,110.4757,44748.0
2023-07-21 15:05:00,114.46,114.51,114.44,114.46,28948.0,110.4661,110.5143,110.4468,110.4661,28948.0
2023-07-21 15:10:00,114.47,114.53,114.45,114.51,48477.0,110.4757,110.5336,110.4564,110.5143,48477.0
2023-07-21 15:15:00,114.5,114.53,114.44,114.46,32472.0,110.5047,110.5336,110.4468,110.4661,32472.0
2023-07-21 15:20:00,114.46,114.47,114.39,114.43,51119.0,110.4661,110.4757,110.3985,110.4371,51119.0
2023-07-21 15:25:00,114.43,114.45,114.24,114.36,109329.0,110.4371,110.4564,110.2538,110.3696,109329.0
2023-07-21 15:30:00,114.36,114.41,114.33,114.41,50518.0,110.3696,110.4178,110.3406,110.4178,50518.0
2023-07-21 15:35:00,114.42,114.65,114.42,114.63,47329.0,110.4275,110.6495,110.4275,110.6302,47329.0
2023-07-21 15:40:00,114.64,114.73,114.6,114.67,78569.0,110.6398,110.7267,110.6012,110.6688,78569.0
2023-07-21 15:45:00,114.66,114.71,114.59,114.61,100211.0,110.6591,110.7074,110.5916,110.6109,100211.0
2023-07-21 15:50:00,114.61,114.79,114.55,114.74,116127.0,110.6109,110.7846,110.553,110.7363,116127.0
2023-07-21 15:55:00,114.72,114.75,114.24,114.29,581118.0,110.717,110.746,110.2538,110.302,581118.0
2023-07-24 09:30:00,113.84,113.84,113.18,113.55,150108.0,109.8677,109.8677,109.2308,109.5878,150108.0
2023-07-24 09:35:00,113.57,113.89,113.47,113.81,55165.0,109.6071,109.916,109.5106,109.8388,55165.0
2023-07-24 09:40:00,113.8,114.13,113.73,114.04,43771.0,109.8291,110.1476,109.7616,110.0607,43771.0
2023-07-24 09:45:00,114.01,114.35,113.96,114.28,54289.0,110.0318,110.3599,109.9835,110.2924,54289.0
2023-07-24 09:50:00,114.31,114.53,114.25,114.29,54522.0,110.3213,110.5336,110.2634,110.302,54522.0
2023-07-24 09:55:00,114.25,114.46,114.23,114.44,40456.0,110.2634,110.4661,110.2441,110.4468,40456.0
2023-07-24 10:00:00,114.46,114.73,114.45,114.48,48361.0,110.4661,110.7267,110.4564,110.4854,48361.0
2023-07-24 10:05:00,114.48,114.57,114.31,114.42,44228.0,110.4854,110.5723,110.3213,110.4275,44228.0
2023-07-24 10:10:00,114.42,114.47,114.34,114.37,30720.0,110.4275,110.4757,110.3503,110.3792,30720.0
2023-07-24 10:15:00,114.37,114.42,114.25,114.27,36084.0,110.3792,110.4275,110.2634,110.2827,36084.0
2023-07-24 10:20:00,114.27,114.33,114.18,114.21,35863.0,110.2827,110.3406,110.1959,110.2248,35863.0
2023-07-24 10:25:00,114.22,114.33,114.15,114.33,58743.0,110.2345,110.3406,110.1669,110.3406,58743.0
2023-07-24 10:30:00,114.34,114.78,114.32,114.71,47880.0,110.3503,110.7749,110.331,110.7074,47880.0
2023-07-24 10:35:00,114.73,114.85,114.69,114.84,45474.0,110.7267,110.8425,110.6881,110.8328,45474.0
2023-07-24 10:40:00,114.84,114.94,114.76,114.88,46339.0,110.8328,110.9293,110.7556,110.8714,46339.0
2023-07-24 10:45:00,114.88,114.9,114.74,114.81,57212.0,110.8714,110.8907,110.7363,110.8039,57212.0
2023-07-24 10:50:00,114.82,115.11,114.8,115.09,127399.0,110.8135,111.0934,110.7942,111.0741,127399.0
2023-07-24 10:55:00,115.08,115.39,115.0,115.31,96306.0,111.0645,111.3636,110.9872,111.2864,96306.0
2023-07-24 11:00:00,115.28,115.29,115.05,115.17,57201.0,111.2575,111.2671,111.0355,111.1513,57201.0
2023-07-24 11:05:00,115.18,115.23,115.06,115.12,26710.0,111.161,111.2092,111.0452,111.1031,26710.0
2023-07-24 11:10:00,115.08,115.17,115.0,115.16,21957.0,111.0645,111.1513,110.9872,111.1417,21957.0
2023-07-24 11:15:00,115.17,115.22,115.08,115.15,22521.0,111.1513,111.1996,111.0645,111.132,22521.0
2023-07-24 11:20:00,115.14,115.35,115.11,115.32,27237.0,111.1224,111.325,111.0934,111.2961,27237.0
2023-07-24 11:25:00,115.35,115.43,115.33,115.38,27410.0,111.325,111.4022,111.3057,111.354,27410.0
2023-07-24 11:30:00,115.38,115.42,115.21,115.3,27518.0,111.354,111.3926,111.1899,111.2768,27518.0
2023-07-24 11:35:00,115.3,115.49,115.27,115.47,32376.0,111.2768,111.4602,111.2478,111.4408,32376.0
2023-07-24 11:40:00,115.47,115.49,115.33,115.34,33691.0,111.4408,111.4602,111.3057,111.3154,33691.0
2023-07-24 11:45:00,115.33,115.37,115.24,115.36,26637.0,111.3057,111.3443,111.2189,111.3347,26637.0
2023-07-24 11:50:00,115.36,115.39,115.21,115.23,26681.0,111.3347,111.3636,111.1899,111.2092,26681.0
2023-07-24 11:55:00,115.23,115.31,115.17,115.3,24992.0,111.2092,111.2864,111.1513,111.2768,24992.0
2023-07-24 12:00:00,115.29,115.36,115.21,115.34,29559.0,111.2671,111.3347,111.1899,111.3154,29559.0
2023-07-24 12:05:00,115.35,115.45,115.29,115.42,27545.0,111.325,111.4215,111.2671,111.3926,27545.0
2023-07-24 12:10:00,115.41,115.48,115.34,115.34,30977.0,111.3829,111.4505,111.3154,111.3154,30977.0
2023-07-24 12:15:00,115.34,115.4,115.29,115.39,35384.0,111.3154,111.3733,111.2671,111.3636,35384.0
2023-07-24 12:20:00,115.39,115.51,115.3,115.49,40782.0,111.3636,111.4795,111.2768,111.4602,40782.0
2023-07-24 12:25:00,115.5,115.57,115.41,115.56,35809.0,111.4698,111.5374,111.3829,111.5277,35809.0
2023-07-24 12:30:00,115.56,115.66,115.53,115.6,28590.0,111.5277,111.6242,111.4988,111.5663,28590.0
2023-07-24 12:35:00,115.6,115.62,115.51,115.57,29961.0,111.5663,111.5856,111.4795,111.5374,29961.0
2023-07-24 12:40:00,115.57,115.58,115.49,115.58,33213.0,111.5374,111.547,111.4602,111.547,33213.0
2023-07-24 12:45:00,115.59,115.73,115.58,115.71,61477.0,111.5567,111.6918,111.547,111.6725,61477.0
2023-07-24 12:50:00,115.71,115.71,115.63,115.64,49387.0,111.6725,111.6725,111.5953,111.6049,49387.0
2023-07-24 12:55:00,115.64,115.83,115.64,115.71,52279.0,111.6049,111.7883,111.6049,111.6725,52279.0
2023-07-24 13:00:00,115.7,115.71,115.51,115.53,25469.0,111.6628,111.6725,111.4795,111.4988,25469.0
2023-07-24 13:05:00,115.52,115.55,115.36,115.44,49292.0,111.4891,111.5181,111.3347,111.4119,49292.0
2023-07-24 13:10:00,115.43,115.43,115.11,115.13,65763.0,111.4022,111.4022,111.0934,111.1127,65763.0
2023-07-24 13:15:00,115.13,115.16,114.96,114.97,21412.0,111.1127,111.1417,110.9486,110.9583,21412.0
2023-07-24 13:20:00,115.0,115.04,114.81,114.83,26519.0,110.9872,111.0259,110.8039,110.8232,26519.0
2023-07-24 13:25:00,114.81,114.91,114.76,114.87,28649.0,110.8039,110.9004,110.7556,110.8618,28649.0
2023-07-24 13:30:00,114.86,114.91,114.72,114.88,29574.0,110.8521,110.9004,110.717,110.8714,29574.0
2023-07-24 13:35:00,114.88,114.92,114.6,114.64,16477.0,110.8714,110.91,110.6012,110.6398,16477.0
2023-07-24 13:40:00,114.64,114.64,114.43,114.45,27095.0,110.6398,110.6398,110.4371,110.4564,27095.0
2023-07-24 13:45:00,114.45,114.56,114.45,114.51,20310.0,110.4564,110.5626,110.4564,110.5143,20310.0
2023-07-24 13:50:00,114.5,114.5,114.4,114.48,19533.0,110.5047,110.5047,110.4082,110.4854,19533.0
2023-07-24 13:55:00,114.46,114.55,114.41,114.54,16062.0,110.4661,110.553,110.4178,110.5433,16062.0
2023-07-24 14:00:00,114.56,114.6,114.44,114.45,19254.0,110.5626,110.6012,110.4468,110.4564,19254.0
2023-07-24 14:05:00,114.46,114.46,114.29,114.34,22113.0,110.4661,110.4661,110.302,110.3503,22113.0
2023-07-24 14:10:00,114.34,114.42,114.29,114.32,29846.0,110.3503,110.4275,110.302,110.331,29846.0
2023-07-24 14:15:00,114.31,114.38,114.24,114.33,20284.0,110.3213,110.3889,110.2538,110.3406,20284.0
2023-07-24 14:20:00,114.31,114.52,114.3,114.51,27232.0,110.3213,110.524,110.3117,110.5143,27232.0
2023-07-24 14:25:00,114.53,114.58,114.42,114.48,25319.0,110.5336,110.5819,110.4275,110.4854,25319.0
2023-07-24 14:30:00,114.48,114.58,114.48,114.55,22704.0,110.4854,110.5819,110.4854,110.553,22704.0
2023-07-24 14:35:00,114.55,114.6,114.43,114.52,22592.0,110.553,110.6012,110.4371,110.524,22592.0
2023-07-24 14:40:00,114.51,114.56,114.47,114.55,18284.0,110.5143,110.5626,110.4757,110.553,18284.0
2023-07-24 14:45:00,114.54,114.69,114.5,114.67,29028.0,110.5433,110.6881,110.5047,110.6688,29028.0
2023-07-24 14:50:00,114.69,114.7,114.57,114.58,23663.0,110.6881,110.6977,110.5723,110.5819,23663.0
2023-07-24 14:55:00,114.55,114.62,114.53,114.61,27670.0,110.553,110.6205,110.5336,110.6109,27670.0
2023-07-24 15:00:00,114.61,114.63,114.51,114.52,26654.0,110.6109,110.6302,110.5143,110.524,26654.0
2023-07-24 15:05:00,114.52,114.6,114.52,114.58,29178.0,110.524,110.6012,110.524,110.5819,29178.0
2023-07-24 15:10:00,114.58,114.74,114.58,114.64,33324.0,110.5819,110.7363,110.5819,110.6398,33324.0
2023-07-24 15:15:00,114.65,114.68,114.6,114.65,22417.0,110.6495,110.6784,110.6012,110.6495,22417.0
2023-07-24 15:20:00,114.65,114.71,114.63,114.65,24177.0,110.6495,110.7074,110.6302,110.6495,24177.0
2023-07-24 15:25:00,114.65,114.65,114.55,114.55,29158.0,110.6495,110.6495,110.553,110.553,29158.0
2023-07-24 15:30:00,114.55,114.63,114.53,114.56,43628.0,110.553,110.6302,110.5336,110.5626,43628.0
2023-07-24 15:35:00,114.56,114.6,114.51,114.58,36371.0,110.5626,110.6012,110.5143,110.5819,36371.0
2023-07-24 15:40:00,114.58,114.81,114.53,114.81,58144.0,110.5819,110.8039,110.5336,110.8039,58144.0
2023-07-24 15:45:00,114.81,114.85,114.72,114.73,55798.0,110.8039,110.8425,110.717,110.7267,55798.0
2023-07-24 15:50:00,114.75,114.75,114.59,114.62,71406.0,110.746,110.746,110.5916,110.6205,71406.0
2023-07-24 15:55:00,114.62,114.7,114.58,114.59,234265.0,110.6205,110.6977,110.5819,110.5916,234265.0
2023-07-25 09:30:00,113.11,113.21,112.51,112.65,204879.0,109.1632,109.2597,108.5841,108.7192,204879.0
2023-07-25 09:35:00,112.65,113.08,112.56,112.83,39322.0,108.7192,109.1342,108.6324,108.893,39322.0
2023-07-25 09:40:00,112.83,113.28,112.6,113.05,45591.0,108.893,109.3273,108.671,109.1053,45591.0
2023-07-25 09:45:00,113.07,113.35,113.07,113.26,21267.0,109.1246,109.3948,109.1246,109.308,21267.0
2023-07-25 09:50:00,113.23,113.3,112.85,112.91,65052.0,109.279,109.3466,108.9123,108.9702,65052.0
2023-07-25 09:55:00,112.94,113.1,112.84,113.02,53810.0,108.9991,109.1535,108.9026,109.0763,53810.0
2023-07-25 10:00:00,113.02,113.04,112.77,113.03,28318.0,109.0763,109.0956,108.8351,109.086,28318.0
2023-07-25 10:05:00,113.05,113.21,112.94,113.21,34928.0,109.1053,109.2597,108.9991,109.2597,34928.0
2023-07-25 10:10:00,113.23,113.31,112.79,112.86,514939.0,109.279,109.3562,108.8544,108.9219,514939.0
2023-07-25 10:15:00,112.85,113.17,112.85,113.0,30553.0,108.9123,109.2211,108.9123,109.057,30553.0
2023-07-25 10:20:00,112.98,113.11,112.97,112.99,24840.0,109.0377,109.1632,109.0281,109.0474,24840.0
2023-07-25 10:25:00,113.01,113.07,112.84,112.84,18280.0,109.0667,109.1246,108.9026,108.9026,18280.0
2023-07-25 10:30:00,112.85,112.95,112.77,112.81,45629.0,108.9123,109.0088,108.8351,108.8737,45629.0
2023-07-25 10:35:00,112.8,112.85,112.7,112.81,27022.0,108.864,108.9123,108.7675,108.8737,27022.0
2023-07-25 10:40:00,112.8,112.84,112.73,112.84,26330.0,108.864,108.9026,108.7965,108.9026,26330.0
2023-07-25 10:45:00,112.84,112.86,112.73,112.84,19823.0,108.9026,108.9219,108.7965,108.9026,19823.0
2023-07-25 10:50:00,112.85,113.09,112.85,113.07,28075.0,108.9123,109.1439,108.9123,109.1246,28075.0
2023-07-25 10:55:00,113.07,113.2,113.0,113.09,43109.0,109.1246,109.2501,109.057,109.1439,43109.0
2023-07-25 11:00:00,113.07,113.18,112.93,113.16,20666.0,109.1246,109.2308,108.9895,109.2115,20666.0
2023-07-25 11:05:00,113.15,113.24,113.13,113.14,16221.0,109.2018,109.2887,109.1825,109.1922,16221.0
2023-07-25 11:10:00,113.11,113.3,113.11,113.27,13692.0,109.1632,109.3466,109.1632,109.3176,13692.0
2023-07-25 11:15:00,113.27,113.32,113.14,113.16,52176.0,109.3176,109.3659,109.1922,109.2115,52176.0
2023-07-25 11:20:00,113.15,113.19,113.1,113.17,16935.0,109.2018,109.2404,109.1535,109.2211,16935.0
2023-07-25 11:25:00,113.16,113.28,113.11,113.25,14960.0,109.2115,109.3273,109.1632,109.2983,14960.0
2023-07-25 11:30:00,113.25,113.3,113.15,113.2,18957.0,109.2983,109.3466,109.2018,109.2501,18957.0
2023-07-25 11:35:00,113.21,113.28,113.16,113.16,10300.0,109.2597,109.3273,109.2115,109.2115,10300.0
2023-07-25 11:40:00,113.16,113.19,113.1,113.13,12565.0,109.2115,109.2404,109.1535,109.1825,12565.0
2023-07-25 11:45:00,113.12,113.22,113.09,113.22,11211.0,109.1728,109.2694,109.1439,109.2694,11211.0
2023-07-25 11:50:00,113.24,113.37,113.21,113.37,11930.0,109.2887,109.4141,109.2597,109.4141,11930.0
2023-07-25 11:55:00,113.39,113.45,113.35,113.43,22596.0,109.4334,109.4913,109.3948,109.472,22596.0
2023-07-25 12:00:00,113.43,113.5,113.39,113.45,13512.0,109.472,109.5396,109.4334,109.4913,13512.0
2023-07-25 12:05:00,113.43,113.43,113.27,113.3,19915.0,109.472,109.472,109.3176,109.3466,19915.0
2023-07-25 12:10:00,113.3,113.36,113.2,113.22,16717.0,109.3466,109.4045,109.2501,109.2694,16717.0
2023-07-25 12:15:00,113.21,113.26,113.16,113.26,12952.0,109.2597,109.308,109.2115,109.308,12952.0
2023-07-25 12:20:00,113.26,113.3,113.23,113.25,17273.0,109.308,109.3466,109.279,109.2983,17273.0
2023-07-25 12:25:00,113.24,113.27,113.17,113.19,13737.0,109.2887,109.3176,109.2211,109.2404,13737.0
2023-07-25 12:30:00,113.19,113.25,113.16,113.16,32309.0,109.2404,109.2983,109.2115,109.2115,32309.0
2023-07-25 12:35:00,113.15,113.17,113.07,113.07,13368.0,109.2018,109.2211,109.1246,109.1246,13368.0
2023-07-25 12:40:00,113.09,113.12,113.08,113.11,17037.0,109.1439,109.1728,109.1342,109.1632,17037.0
2023-07-25 12:45:00,113.11,113.17,113.07,113.07,15308.0,109.1632,109.2211,109.1246,109.1246,15308.0
2023-07-25 12:50:00,113.07,113.13,113.04,113.08,35852.0,109.1246,109.1825,109.0956,109.1342,35852.0
2023-07-25 12:55:00,113.07,113.25,113.07,113.23,17781.0,109.1246,109.2983,109.1246,109.279,17781.0
2023-07-25 13:00:00,113.25,113.29,113.2,113.24,14340.0,109.2983,109.3369,109.2501,109.2887,14340.0
2023-07-25 13:05:00,113.24,113.25,113.11,113.12,17817.0,109.2887,109.2983,109.1632,109.1728,17817.0
2023-07-25 13:10:00,113.1,113.12,112.98,113.01,12934.0,109.1535,109.1728,109.0377,109.0667,12934.0
2023-07-25 13:15:00,113.0,113.03,112.97,113.01,14899.0,109.057,109.086,109.0281,109.0667,14899.0
2023-07-25 13:20:00,113.02,113.07,112.96,112.96,9975.0,109.0763,109.1246,109.0184,109.0184,9975.0
2023-07-25 13:25:00,112.96,112.97,112.93,112.93,14863.0,109.0184,109.0281,108.9895,108.9895,14863.0
2023-07-25 13:30:00,112.94,113.0,112.89,112.89,17686.0,108.9991,109.057,108.9509,108.9509,17686.0
2023-07-25 13:35:00,112.89,112.9,112.73,112.76,28143.0,108.9509,108.9605,108.7965,108.8254,28143.0
2023-07-25 13:40:00,112.75,112.9,112.75,112.89,26713.0,108.8158,108.9605,108.8158,108.9509,26713.0
2023-07-25 13:45:00,112.89,113.07,112.88,113.07,13994.0,108.9509,109.1246,108.9412,109.1246,13994.0
2023-07-25 13:50:00,113.08,113.08,112.86,112.86,23595.0,109.1342,109.1342,108.9219,108.9219,23595.0
2023-07-25 13:55:00,112.85,112.88,112.81,112.85,16429.0,108.9123,108.9412,108.8737,108.9123,16429.0
2023-07-25 14:00:00,112.84,112.88,112.81,112.83,13296.0,108.9026,108.9412,108.8737,108.893,13296.0
2023-07-25 14:05:00,112.83,112.84,112.71,112.71,19209.0,108.893,108.9026,108.7772,108.7772,19209.0
2023-07-25 14:10:00,112.71,112.75,112.65,112.72,42581.0,108.7772,108.8158,108.7192,108.7868,42581.0
2023-07-25 14:15:00,112.72,112.84,112.68,112.84,53901.0,108.7868,108.9026,108.7482,108.9026,53901.0
2023-07-25 14:20:00,112.83,112.85,112.78,112.85,21512.0,108.893,108.9123,108.8447,108.9123,21512.0
2023-07-25 14:25:00,112.85,112.95,112.84,112.94,14889.0,108.9123,109.0088,108.9026,108.9991,14889.0
2023-07-25 14:30:00,112.94,113.11,112.94,113.08,22810.0,108.9991,109.1632,108.9991,109.1342,22810.0
2023-07-25 14:35:00,113.08,113.12,113.02,113.07,26246.0,109.1342,109.1728,109.0763,109.1246,26246.0
2023-07-25 14:40:00,113.07,113.12,113.06,113.11,16994.0,109.1246,109.1728,109.1149,109.1632,16994.0
2023-07-25 14:45:00,113.12,113.12,113.04,113.04,18063.0,109.1728,109.1728,109.0956,109.0956,18063.0
2023-07-25 14:50:00,113.02,113.06,112.98,113.0,17325.0,109.0763,109.1149,109.0377,109.057,17325.0
2023-07-25 14:55:00,113.01,113.01,112.91,112.96,14011.0,109.0667,109.0667,108.9702,109.0184,14011.0
2023-07-25 15:00:00,112.95,112.96,112.84,112.85,19824.0,109.0088,109.0184,108.9026,108.9123,19824.0
2023-07-25 15:05:00,112.84,112.87,112.82,112.84,23387.0,108.9026,108.9316,108.8833,108.9026,23387.0
2023-07-25 15:10:00,112.84,112.84,112.74,112.83,23371.0,108.9026,108.9026,108.8061,108.893,23371.0
2023-07-25 15:15:00,112.83,112.84,112.73,112.73,55756.0,108.893,108.9026,108.7965,108.7965,55756.0
2023-07-25 15:20:00,112.73,112.81,112.72,112.79,21853.0,108.7965,108.8737,108.7868,108.8544,21853.0
2023-07-25 15:25:00,112.8,112.82,112.69,112.69,26916.0,108.864,108.8833,108.7579,108.7579,26916.0
2023-07-25 15:30:00,112.7,112.93,112.69,112.89,30569.0,108.7675,108.9895,108.7579,108.9509,30569.0
2023-07-25 15:35:00,112.89,113.08,112.89,113.07,24954.0,108.9509,109.1342,108.9509,109.1246,24954.0
2023-07-25 15:40:00,113.07,113.14,113.06,113.07,37718.0,109.1246,109.1922,109.1149,109.1246,37718.0
2023-07-25 15:45:00,113.07,113.1,112.95,112.98,44122.0,109.1246,109.1535,109.0088,109.0377,44122.0
2023-07-25 15:50:00,112.95,113.01,112.88,112.93,78268.0,109.0088,109.0667,108.9412,108.9895,78268.0
2023-07-25 15:55:00,112.93,112.96,112.82,112.92,196208.0,108.9895,109.0184,108.8833,108.9798,196208.0
2023-07-26 09:30:00,112.5,112.9,112.42,112.87,116236.0,108.5745,108.9605,108.4973,108.9316,116236.0
2023-07-26 09:35:00,112.88,113.11,112.79,113.02,31160.0,108.9412,109.1632,108.8544,109.0763,31160.0
2023-07-26 09:40:00,112.97,113.09,112.87,112.88,23322.0,109.0281,109.1439,108.9316,108.9412,23322.0
2023-07-26 09:45:00,112.87,112.91,112.74,112.8,16244.0,108.9316,108.9702,108.8061,108.864,16244.0
2023-07-26 09:50:00,112.77,112.8,112.68,112.73,10764.0,108.8351,108.864,108.7482,108.7965,10764.0
2023-07-26 09:55:00,112.74,112.74,112.45,112.5,13570.0,108.8061,108.8061,108.5262,108.5745,13570.0
2023-07-26 10:00:00,112.44,112.73,112.38,112.73,17531.0,108.5166,108.7965,108.4587,108.7965,17531.0
2023-07-26 10:05:00,112.73,112.81,112.7,112.79,16708.0,108.7965,108.8737,108.7675,108.8544,16708.0
2023-07-26 10:10:00,112.77,113.0,112.73,112.98,17454.0,108.8351,109.057,108.7965,109.0377,17454.0
2023-07-26 10:15:00,112.98,113.02,112.91,112.97,11018.0,109.0377,109.0763,108.9702,109.0281,11018.0
2023-07-26 10:20:00,112.97,113.04,112.9,112.99,27792.0,109.0281,109.0956,108.9605,109.0474,27792.0
2023-07-26 10:25:00,112.98,113.03,112.87,113.03,21747.0,109.0377,109.086,108.9316,109.086,21747.0
2023-07-26 10:30:00,113.06,113.15,113.03,113.11,22122.0,109.1149,109.2018,109.086,109.1632,22122.0
2023-07-26 10:35:00,113.1,113.24,113.1,113.23,18876.0,109.1535,109.2887,109.1535,109.279,18876.0
2023-07-26 10:40:00,113.19,113.21,113.03,113.06,93686.0,109.2404,109.2597,109.086,109.1149,93686.0
2023-07-26 10:45:00,113.06,113.39,113.02,113.37,43248.0,109.1149,109.4334,109.0763,109.4141,43248.0
2023-07-26 10:50:00,113.37,113.65,113.37,113.5,25595.0,109.4141,109.6844,109.4141,109.5396,25595.0
2023-07-26 10:55:00,113.51,113.83,113.44,113.81,19242.0,109.5492,109.8581,109.4817,109.8388,19242.0
2023-07-26 11:00:00,113.83,113.99,113.82,113.85,66706.0,109.8581,110.0125,109.8484,109.8774,66706.0
2023-07-26 11:05:00,113.83,113.83,113.75,113.77,13590.0,109.8581,109.8581,109.7809,109.8002,13590.0
2023-07-26 11:10:00,113.81,113.93,113.79,113.8,30881.0,109.8388,109.9546,109.8195,109.8291,30881.0
2023-07-26 11:15:00,113.79,113.8,113.62,113.64,13379.0,109.8195,109.8291,109.6554,109.6747,13379.0
2023-07-26 11:20:00,113.62,113.7,113.58,113.6,10159.0,109.6554,109.7326,109.6168,109.6361,10159.0
2023-07-26 11:25:00,113.61,113.74,113.57,113.7,12243.0,109.6458,109.7712,109.6071,109.7326,12243.0
2023-07-26 11:30:00,113.69,113.73,113.6,113.7,16176.0,109.723,109.7616,109.6361,109.7326,16176.0
2023-07-26 11:35:00,113.71,113.78,113.68,113.78,8751.0,109.7423,109.8098,109.7133,109.8098,8751.0
2023-07-26 11:40:00,113.78,113.91,113.77,113.88,20325.0,109.8098,109.9353,109.8002,109.9063,20325.0
2023-07-26 11:45:00,113.88,113.9,113.75,113.8,10014.0,109.9063,109.9256,109.7809,109.8291,10014.0
2023-07-26 11:50:00,113.78,113.83,113.67,113.72,16749.0,109.8098,109.8581,109.7037,109.7519,16749.0
2023-07-26 11:55:00,113.72,113.85,113.7,113.85,20120.0,109.7519,109.8774,109.7326,109.8774,20120.0
2023-07-26 12:00:00,113.85,113.91,113.81,113.82,8741.0,109.8774,109.9353,109.8388,109.8484,8741.0
2023-07-26 12:05:00,113.81,113.88,113.79,113.8,11152.0,109.8388,109.9063,109.8195,109.8291,11152.0
2023-07-26 12:10:00,113.81,113.83,113.76,113.78,6769.0,109.8388,109.8581,109.7905,109.8098,6769.0
2023-07-26 12:15:00,113.79,113.81,113.72,113.75,15646.0,109.8195,109.8388,109.7519,109.7809,15646.0
2023-07-26 12:20:00,113.76,113.89,113.7,113.89,11377.0,109.7905,109.916,109.7326,109.916,11377.0
2023-07-26 12:25:00,113.9,113.94,113.85,113.87,10603.0,109.9256,109.9642,109.8774,109.8967,10603.0
2023-07-26 12:30:00,113.86,113.89,113.82,113.85,11617.0,109.887,109.916,109.8484,109.8774,11617.0
2023-07-26 12:35:00,113.86,113.93,113.85,113.86,7698.0,109.887,109.9546,109.8774,109.887,7698.0
2023-07-26 12:40:00,113.86,113.87,113.76,113.78,9151.0,109.887,109.8967,109.7905,109.8098,9151.0
2023-07-26 12:45:00,113.77,113.78,113.74,113.77,12388.0,109.8002,109.8098,109.7712,109.8002,12388.0
2023-07-26 12:50:00,113.77,113.8,113.75,113.78,11224.0,109.8002,109.8291,109.7809,109.8098,11224.0
2023-07-26 12:55:00,113.78,113.93,113.78,113.9,62313.0,109.8098,109.9546,109.8098,109.9256,62313.0
2023-07-26 13:00:00,113.9,113.9,113.82,113.86,9588.0,109.9256,109.9256,109.8484,109.887,9588.0
2023-07-26 13:05:00,113.88,113.91,113.86,113.88,11676.0,109.9063,109.9353,109.887,109.9063,11676.0
2023-07-26 13:10:00,113.89,113.93,113.87,113.9,11746.0,109.916,109.9546,109.8967,109.9256,11746.0
2023-07-26 13:15:00,113.91,113.95,113.88,113.9,14683.0,109.9353,109.9739,109.9063,109.9256,14683.0
2023-07-26 13:20:00,113.88,113.95,113.86,113.95,30078.0,109.9063,109.9739,109.887,109.9739,30078.0
2023-07-26 13:25:00,113.95,113.99,113.88,113.9,15014.0,109.9739,110.0125,109.9063,109.9256,15014.0
2023-07-26 13:30:00,113.89,113.95,113.87,113.93,13161.0,109.916,109.9739,109.8967,109.9546,13161.0
2023-07-26 13:35:00,113.91,113.94,113.89,113.92,6301.0,109.9353,109.9642,109.916,109.9449,6301.0
2023-07-26 13:40:00,113.92,113.93,113.84,113.88,11567.0,109.9449,109.9546,109.8677,109.9063,11567.0
2023-07-26 13:45:00,113.85,113.94,113.84,113.94,12088.0,109.8774,109.9642,109.8677,109.9642,12088.0
2023-07-26 13:50:00,113.94,113.94,113.87,113.92,17369.0,109.9642,109.9642,109.8967,109.9449,17369.0
2023-07-26 13:55:00,113.92,113.96,113.92,113.96,8948.0,109.9449,109.9835,109.9449,109.9835,8948.0
2023-07-26 14:00:00,113.95,114.13,113.88,114.1,38611.0,109.9739,110.1476,109.9063,110.1187,38611.0
2023-07-26 14:05:00,114.07,114.07,113.91,114.0,22699.0,110.0897,110.0897,109.9353,110.0221,22699.0
2023-07-26 14:10:00,113.98,114.02,113.87,113.97,18593.0,110.0028,110.0414,109.8967,109.9932,18593.0
2023-07-26 14:15:00,113.96,113.98,113.91,113.93,19152.0,109.9835,110.0028,109.9353,109.9546,19152.0
2023-07-26 14:20:00,113.94,113.98,113.91,113.93,16115.0,109.9642,110.0028,109.9353,109.9546,16115.0
2023-07-26 14:25:00,113.93,114.04,113.88,114.01,20276.0,109.9546,110.0607,109.9063,110.0318,20276.0
2023-07-26 14:30:00,114.0,114.08,113.99,114.08,24928.0,110.0221,110.0994,110.0125,110.0994,24928.0
2023-07-26 14:35:00,114.08,114.19,114.07,114.16,28753.0,110.0994,110.2055,110.0897,110.1766,28753.0
2023-07-26 14:40:00,114.15,114.3,114.13,114.21,29247.0,110.1669,110.3117,110.1476,110.2248,29247.0
2023-07-26 14:45:00,114.21,114.24,114.11,114.18,17850.0,110.2248,110.2538,110.1283,110.1959,17850.0
2023-07-26 14:50:00,114.16,114.18,114.07,114.1,13695.0,110.1766,110.1959,110.0897,110.1187,13695.0
2023-07-26 14:55:00,114.07,114.14,114.04,114.08,28649.0,110.0897,110.1573,110.0607,110.0994,28649.0
2023-07-26 15:00:00,114.11,114.15,114.04,114.13,18316.0,110.1283,110.1669,110.0607,110.1476,18316.0
2023-07-26 15:05:00,114.14,114.21,113.87,113.95,31519.0,110.1573,110.2248,109.8967,109.9739,31519.0
2023-07-26 15:10:00,113.93,114.0,113.81,113.91,22740.0,109.9546,110.0221,109.8388,109.9353,22740.0
2023-07-26 15:15:00,113.9,113.91,113.67,113.77,56598.0,109.9256,109.9353,109.7037,109.8002,56598.0
2023-07-26 15:20:00,113.78,113.93,113.77,113.86,48975.0,109.8098,109.9546,109.8002,109.887,48975.0
2023-07-26 15:25:00,113.86,113.88,113.8,113.85,46261.0,109.887,109.9063,109.8291,109.8774,46261.0
2023-07-26 15:30:00,113.85,113.87,113.75,113.85,39113.0,109.8774,109.8967,109.7809,109.8774,39113.0
2023-07-26 15:35:00,113.85,113.87,113.79,113.85,35658.0,109.8774,109.8967,109.8195,109.8774,35658.0
2023-07-26 15:40:00,113.86,113.93,113.82,113.86,44384.0,109.887,109.9546,109.8484,109.887,44384.0
2023-07-26 15:45:00,113.87,113.89,113.79,113.83,46568.0,109.8967,109.916,109.8195,109.8581,46568.0
2023-07-26 15:50:00,113.83,113.95,113.79,113.95,89695.0,109.8581,109.9739,109.8195,109.9739,89695.0
2023-07-26 15:55:00,113.95,114.11,113.94,114.1,190966.0,109.9739,110.1283,109.9642,110.1187,190966.0
2023-07-27 09:30:00,114.46,114.59,114.09,114.22,66404.0,110.4661,110.5916,110.109,110.2345,66404.0
2023-07-27 09:35:00,114.25,114.32,113.67,113.92,42896.0,110.2634,110.331,109.7037,109.9449,42896.0
2023-07-27 09:40:00,114.01,114.29,113.9,114.04,33693.0,110.0318,110.302,109.9256,110.0607,33693.0
2023-07-27 09:45:00,114.03,114.04,113.81,113.9,33658.0,110.0511,110.0607,109.8388,109.9256,33658.0
2023-07-27 09:50:00,113.9,114.1,113.87,114.04,26061.0,109.9256,110.1187,109.8967,110.0607,26061.0
2023-07-27 09:55:00,113.94,114.0,113.75,113.92,19067.0,109.9642,110.0221,109.7809,109.9449,19067.0
2023-07-27 10:00:00,113.87,114.1,113.77,114.04,25276.0,109.8967,110.1187,109.8002,110.0607,25276.0
2023-07-27 10:05:00,114.06,114.23,113.98,114.23,21877.0,110.08,110.2441,110.0028,110.2441,21877.0
2023-07-27 10:10:00,114.27,114.27,114.1,114.21,20445.0,110.2827,110.2827,110.1187,110.2248,20445.0
2023-07-27 10:15:00,114.21,114.21,113.99,113.99,16606.0,110.2248,110.2248,110.0125,110.0125,16606.0
2023-07-27 10:20:00,113.99,114.21,113.98,114.17,19936.0,110.0125,110.2248,110.0028,110.1862,19936.0
2023-07-27 10:25:00,114.19,114.33,114.18,114.29,20471.0,110.2055,110.3406,110.1959,110.302,20471.0
2023-07-27 10:30:00,114.31,114.31,114.06,114.13,30065.0,110.3213,110.3213,110.08,110.1476,30065.0
2023-07-27 10:35:00,114.11,114.12,113.95,113.96,18931.0,110.1283,110.138,109.9739,109.9835,18931.0
2023-07-27 10:40:00,113.95,113.98,113.83,113.83,19741.0,109.9739,110.0028,109.8581,109.8581,19741.0
2023-07-27 10:45:00,113.8,114.02,113.8,113.99,15932.0,109.8291,110.0414,109.8291,110.0125,15932.0
2023-07-27 10:50:00,114.01,114.04,113.97,114.02,14287.0,110.0318,110.0607,109.9932,110.0414,14287.0
2023-07-27 10:55:00,114.02,114.1,113.97,114.1,13974.0,110.0414,110.1187,109.9932,110.1187,13974.0
2023-07-27 11:00:00,114.09,114.11,113.94,114.02,15971.0,110.109,110.1283,109.9642,110.0414,15971.0
2023-07-27 11:05:00,114.03,114.08,113.92,113.98,14918.0,110.0511,110.0994,109.9449,110.0028,14918.0
2023-07-27 11:10:00,113.99,114.12,113.99,114.11,12582.0,110.0125,110.138,110.0125,110.1283,12582.0
2023-07-27 11:15:00,114.09,114.11,114.01,114.1,17839.0,110.109,110.1283,110.0318,110.1187,17839.0
2023-07-27 11:20:00,114.1,114.1,113.89,113.99,17586.0,110.1187,110.1187,109.916,110.0125,17586.0
2023-07-27 11:25:00,113.99,114.0,113.92,113.94,18383.0,110.0125,110.0221,109.9449,109.9642,18383.0
2023-07-27 11:30:00,113.94,113.95,113.82,113.88,14192.0,109.9642,109.9739,109.8484,109.9063,14192.0
2023-07-27 11:35:00,113.87,113.99,113.87,113.99,16746.0,109.8967,110.0125,109.8967,110.0125,16746.0
2023-07-27 11:40:00,113.99,114.04,113.92,113.92,13966.0,110.0125,110.0607,109.9449,109.9449,13966.0
2023-07-27 11:45:00,113.93,113.96,113.82,113.9,19806.0,109.9546,109.9835,109.8484,109.9256,19806.0
2023-07-27 11:50:00,113.89,113.9,113.75,113.77,24813.0,109.916,109.9256,109.7809,109.8002,24813.0
2023-07-27 11:55:00,113.76,113.87,113.74,113.85,20118.0,109.7905,109.8967,109.7712,109.8774,20118.0
2023-07-27 12:00:00,113.86,113.88,113.79,113.88,40990.0,109.887,109.9063,109.8195,109.9063,40990.0
2023-07-27 12:05:00,113.88,113.91,113.84,113.9,11313.0,109.9063,109.9353,109.8677,109.9256,11313.0
2023-07-27 12:10:00,113.88,113.94,113.87,113.92,14084.0,109.9063,109.9642,109.8967,109.9449,14084.0
2023-07-27 12:15:00,113.92,114.0,113.9,113.95,16845.0,109.9449,110.0221,109.9256,109.9739,16845.0
2023-07-27 12:20:00,113.97,114.02,113.94,114.01,15321.0,109.9932,110.0414,109.9642,110.0318,15321.0
2023-07-27 12:25:00,114.0,114.0,113.95,114.0,12572.0,110.0221,110.0221,109.9739,110.0221,12572.0
2023-07-27 12:30:00,114.0,114.02,113.93,113.93,19350.0,110.0221,110.0414,109.9546,109.9546,19350.0
2023-07-27 12:35:00,113.92,113.93,113.88,113.9,12391.0,109.9449,109.9546,109.9063,109.9256,12391.0
2023-07-27 12:40:00,113.9,114.01,113.9,113.99,19390.0,109.9256,110.0318,109.9256,110.0125,19390.0
2023-07-27 12:45:00,113.99,114.03,113.98,114.03,9417.0,110.0125,110.0511,110.0028,110.0511,9417.0
2023-07-27 12:50:00,114.04,114.06,113.94,113.96,17024.0,110.0607,110.08,109.9642,109.9835,17024.0
2023-07-27 12:55:00,113.99,114.0,113.84,113.89,13828.0,110.0125,110.0221,109.8677,109.916,13828.0
2023-07-27 13:00:00,113.92,113.93,113.81,113.81,7108.0,109.9449,109.9546,109.8388,109.8388,7108.0
2023-07-27 13:05:00,113.81,113.82,113.55,113.56,18660.0,109.8388,109.8484,109.5878,109.5975,18660.0
2023-07-27 13:10:00,113.58,113.6,113.53,113.56,17137.0,109.6168,109.6361,109.5685,109.5975,17137.0
2023-07-27 13:15:00,113.55,113.58,113.41,113.52,33957.0,109.5878,109.6168,109.4527,109.5589,33957.0
2023-07-27 13:20:00,113.49,113.62,113.43,113.61,19494.0,109.5299,109.6554,109.472,109.6458,19494.0
2023-07-27 13:25:00,113.61,113.65,113.45,113.51,25039.0,109.6458,109.6844,109.4913,109.5492,25039.0
2023-07-27 13:30:00,113.51,113.62,113.47,113.6,17960.0,109.5492,109.6554,109.5106,109.6361,17960.0
2023-07-27 13:35:00,113.59,113.62,113.49,113.52,20466.0,109.6264,109.6554,109.5299,109.5589,20466.0
2023-07-27 13:40:00,113.52,113.6,113.51,113.54,15724.0,109.5589,109.6361,109.5492,109.5782,15724.0
2023-07-27 13:45:00,113.57,113.6,113.53,113.58,17130.0,109.6071,109.6361,109.5685,109.6168,17130.0
2023-07-27 13:50:00,113.56,113.61,113.55,113.6,16964.0,109.5975,109.6458,109.5878,109.6361,16964.0
2023-07-27 13:55:00,113.61,113.61,113.52,113.57,13589.0,109.6458,109.6458,109.5589,109.6071,13589.0
2023-07-27 14:00:00,113.57,113.61,113.53,113.58,13649.0,109.6071,109.6458,109.5685,109.6168,13649.0
2023-07-27 14:05:00,113.59,113.59,113.51,113.52,15689.0,109.6264,109.6264,109.5492,109.5589,15689.0
2023-07-27 14:10:00,113.51,113.51,113.31,113.37,18786.0,109.5492,109.5492,109.3562,109.4141,18786.0
2023-07-27 14:15:00,113.36,113.44,113.33,113.33,24342.0,109.4045,109.4817,109.3755,109.3755,24342.0
2023-07-27 14:20:00,113.33,113.34,113.16,113.16,28482.0,109.3755,109.3852,109.2115,109.2115,28482.0
2023-07-27 14:25:00,113.17,113.23,113.02,113.11,81573.0,109.2211,109.279,109.0763,109.1632,81573.0
2023-07-27 14:30:00,113.13,113.17,112.95,112.98,34583.0,109.1825,109.2211,109.0088,109.0377,34583.0
2023-07-27 14:35:00,112.97,113.0,112.86,112.99,21305.0,109.0281,109.057,108.9219,109.0474,21305.0
2023-07-27 14:40:00,112.99,113.05,112.91,112.97,29439.0,109.0474,109.1053,108.9702,109.0281,29439.0
2023-07-27 14:45:00,112.97,113.03,112.92,112.94,20606.0,109.0281,109.086,108.9798,108.9991,20606.0
2023-07-27 14:50:00,112.93,112.95,112.86,112.95,26271.0,108.9895,109.0088,108.9219,109.0088,26271.0
2023-07-27 14:55:00,112.94,112.99,112.81,112.88,20190.0,108.9991,109.0474,108.8737,108.9412,20190.0
2023-07-27 15:00:00,112.87,112.95,112.86,112.92,32591.0,108.9316,109.0088,108.9219,108.9798,32591.0
2023-07-27 15:05:00,112.92,113.08,112.86,113.08,40445.0,108.9798,109.1342,108.9219,109.1342,40445.0
2023-07-27 15:10:00,113.08,113.21,113.01,113.17,29178.0,109.1342,109.2597,109.0667,109.2211,29178.0
2023-07-27 15:15:00,113.17,113.19,112.99,113.04,31452.0,109.2211,109.2404,109.0474,109.0956,31452.0
2023-07-27 15:20:00,113.03,113.04,112.92,112.96,28231.0,109.086,109.0956,108.9798,109.0184,28231.0
2023-07-27 15:25:00,112.96,112.99,112.85,112.85,55398.0,109.0184,109.0474,108.9123,108.9123,55398.0
2023-07-27 15:30:00,112.86,112.94,112.84,112.89,47940.0,108.9219,108.9991,108.9026,108.9509,47940.0
2023-07-27 15:35:00,112.89,113.0,112.84,112.89,40745.0,108.9509,109.057,108.9026,108.9509,40745.0
2023-07-27 15:40:00,112.9,113.05,112.9,112.97,53899.0,108.9605,109.1053,108.9605,109.0281,53899.0
2023-07-27 15:45:00,112.98,112.99,112.81,112.81,57204.0,109.0377,109.0474,108.8737,108.8737,57204.0
2023-07-27 15:50:00,112.79,112.84,112.63,112.63,56775.0,108.8544,108.9026,108.6999,108.6999,56775.0
2023-07-27 15:55:00,112.63,112.71,112.51,112.65,220364.0,108.6999,108.7772,108.5841,108.7192,220364.0
2023-07-28 09:30:00,113.18,113.52,113.13,113.14,72278.0,109.2308,109.5589,109.1825,109.1922,72278.0
2023-07-28 09:35:00,113.13,113.14,112.88,113.07,24052.0,109.1825,109.1922,108.9412,109.1246,24052.0
2023-07-28 09:40:00,113.14,113.29,112.94,113.11,17695.0,109.1922,109.3369,108.9991,109.1632,17695.0
2023-07-28 09:45:00,113.09,113.14,112.76,112.79,15972.0,109.1439,109.1922,108.8254,108.8544,15972.0
2023-07-28 09:50:00,112.85,112.85,112.59,112.68,18101.0,108.9123,108.9123,108.6613,108.7482,18101.0
2023-07-28 09:55:00,112.68,112.79,112.65,112.68,24030.0,108.7482,108.8544,108.7192,108.7482,24030.0
2023-07-28 10:00:00,112.64,112.75,112.63,112.66,22475.0,108.7096,108.8158,108.6999,108.7289,22475.0
2023-07-28 10:05:00,112.65,112.78,112.63,112.69,22855.0,108.7192,108.8447,108.6999,108.7579,22855.0
2023-07-28 10:10:00,112.69,112.69,112.52,112.57,25510.0,108.7579,108.7579,108.5938,108.642,25510.0
2023-07-28 10:15:00,112.58,112.66,112.5,112.66,14735.0,108.6517,108.7289,108.5745,108.7289,14735.0
2023-07-28 10:20:00,112.67,112.77,112.61,112.68,19024.0,108.7386,108.8351,108.6806,108.7482,19024.0
2023-07-28 10:25:00,112.68,112.71,112.48,112.53,21156.0,108.7482,108.7772,108.5552,108.6034,21156.0
2023-07-28 10:30:00,112.54,112.54,112.32,112.39,23548.0,108.6131,108.6131,108.4008,108.4683,23548.0
2023-07-28 10:35:00,112.37,112.53,112.37,112.5,11155.0,108.449,108.6034,108.449,108.5745,11155.0
2023-07-28 10:40:00,112.52,112.68,112.5,112.55,12182.0,108.5938,108.7482,108.5745,108.6227,12182.0
2023-07-28 10:45:00,112.58,112.61,112.47,112.59,18775.0,108.6517,108.6806,108.5455,108.6613,18775.0
2023-07-28 10:50:00,112.61,112.71,112.6,112.62,16269.0,108.6806,108.7772,108.671,108.6903,16269.0
2023-07-28 10:55:00,112.6,112.65,112.49,112.54,14176.0,108.671,108.7192,108.5648,108.6131,14176.0
2023-07-28 11:00:00,112.52,112.73,112.47,112.7,17906.0,108.5938,108.7965,108.5455,108.7675,17906.0
2023-07-28 11:05:00,112.7,112.73,112.47,112.48,9327.0,108.7675,108.7965,108.5455,108.5552,9327.0
2023-07-28 11:10:00,112.48,112.6,112.46,112.6,13535.0,108.5552,108.671,108.5359,108.671,13535.0
2023-07-28 11:15:00,112.65,112.68,112.6,112.68,12978.0,108.7192,108.7482,108.671,108.7482,12978.0
2023-07-28 11:20:00,112.69,112.89,112.69,112.8,15484.0,108.7579,108.9509,108.7579,108.864,15484.0
2023-07-28 11:25:00,112.81,112.91,112.76,112.91,15286.0,108.8737,108.9702,108.8254,108.9702,15286.0
2023-07-28 11:30:00,112.94,113.0,112.84,112.87,10876.0,108.9991,109.057,108.9026,108.9316,10876.0
2023-07-28 11:35:00,112.84,112.93,112.83,112.93,8598.0,108.9026,108.9895,108.893,108.9895,8598.0
2023-07-28 11:40:00,112.93,112.96,112.86,112.95,6420.0,108.9895,109.0184,108.9219,109.0088,6420.0
2023-07-28 11:45:00,112.96,112.97,112.74,112.77,9392.0,109.0184,109.0281,108.8061,108.8351,9392.0
2023-07-28 11:50:00,112.78,112.84,112.76,112.83,6014.0,108.8447,108.9026,108.8254,108.893,6014.0
2023-07-28 11:55:00,112.81,112.92,112.72,112.89,16049.0,108.8737,108.9798,108.7868,108.9509,16049.0
2023-07-28 12:00:00,112.9,112.9,112.7,112.73,15294.0,108.9605,108.9605,108.7675,108.7965,15294.0
2023-07-28 12:05:00,112.72,112.75,112.66,112.73,12290.0,108.7868,108.8158,108.7289,108.7965,12290.0
2023-07-28 12:10:00,112.73,112.81,112.67,112.69,37763.0,108.7965,108.8737,108.7386,108.7579,37763.0
2023-07-28 12:15:00,112.69,112.75,112.63,112.65,14589.0,108.7579,108.8158,108.6999,108.7192,14589.0
2023-07-28 12:20:00,112.65,112.67,112.6,112.63,7406.0,108.7192,108.7386,108.671,108.6999,7406.0
2023-07-28 12:25:00,112.64,112.85,112.63,112.81,12977.0,108.7096,108.9123,108.6999,108.8737,12977.0
2023-07-28 12:30:00,112.83,112.89,112.76,112.88,11262.0,108.893,108.9509,108.8254,108.9412,11262.0
2023-07-28 12:35:00,112.88,112.95,112.81,112.83,13343.0,108.9412,109.0088,108.8737,108.893,13343.0
2023-07-28 12:40:00,112.83,112.88,112.83,112.86,8380.0,108.893,108.9412,108.893,108.9219,8380.0
2023-07-28 12:45:00,112.84,112.85,112.74,112.75,7706.0,108.9026,108.9123,108.8061,108.8158,7706.0
2023-07-28 12:50:00,112.76,112.87,112.72,112.82,8719.0,108.8254,108.9316,108.7868,108.8833,8719.0
2023-07-28 12:55:00,112.82,112.84,112.74,112.82,12124.0,108.8833,108.9026,108.8061,108.8833,12124.0
2023-07-28 13:00:00,112.81,112.81,112.72,112.75,8504.0,108.8737,108.8737,108.7868,108.8158,8504.0
2023-07-28 13:05:00,112.73,112.74,112.67,112.74,6919.0,108.7965,108.8061,108.7386,108.8061,6919.0
2023-07-28 13:10:00,112.73,112.81,112.72,112.79,9408.0,108.7965,108.8737,108.7868,108.8544,9408.0
2023-07-28 13:15:00,112.79,112.8,112.76,112.78,10614.0,108.8544,108.864,108.8254,108.8447,10614.0
2023-07-28 13:20:00,112.77,112.78,112.69,112.73,8760.0,108.8351,108.8447,108.7579,108.7965,8760.0
2023-07-28 13:25:00,112.71,112.74,112.67,112.67,11097.0,108.7772,108.8061,108.7386,108.7386,11097.0
2023-07-28 13:30:00,112.64,112.69,112.57,112.6,18344.0,108.7096,108.7579,108.642,108.671,18344.0
2023-07-28 13:35:00,112.59,112.61,112.55,112.56,7965.0,108.6613,108.6806,108.6227,108.6324,7965.0
2023-07-28 13:40:00,112.55,112.58,112.48,112.57,10654.0,108.6227,108.6517,108.5552,108.642,10654.0
2023-07-28 13:45:00,112.57,112.59,112.51,112.55,12585.0,108.642,108.6613,108.5841,108.6227,12585.0
2023-07-28 13:50:00,112.54,112.68,112.53,112.65,13126.0,108.6131,108.7482,108.6034,108.7192,13126.0
2023-07-28 13:55:00,112.64,112.72,112.64,112.71,14393.0,108.7096,108.7868,108.7096,108.7772,14393.0
2023-07-28 14:00:00,112.71,112.84,112.71,112.83,7491.0,108.7772,108.9026,108.7772,108.893,7491.0
2023-07-28 14:05:00,112.84,112.91,112.83,112.86,9347.0,108.9026,108.9702,108.893,108.9219,9347.0
2023-07-28 14:10:00,112.86,112.91,112.79,112.8,8175.0,108.9219,108.9702,108.8544,108.864,8175.0
2023-07-28 14:15:00,112.79,112.8,112.73,112.75,11841.0,108.8544,108.864,108.7965,108.8158,11841.0
2023-07-28 14:20:00,112.74,112.8,112.69,112.76,9219.0,108.8061,108.864,108.7579,108.8254,9219.0
2023-07-28 14:25:00,112.77,112.8,112.71,112.77,24746.0,108.8351,108.864,108.7772,108.8351,24746.0
2023-07-28 14:30:00,112.77,112.78,112.72,112.76,12672.0,108.8351,108.8447,108.7868,108.8254,12672.0
2023-07-28 14:35:00,112.76,112.77,112.7,112.73,10397.0,108.8254,108.8351,108.7675,108.7965,10397.0
2023-07-28 14:40:00,112.72,112.75,112.62,112.75,14839.0,108.7868,108.8158,108.6903,108.8158,14839.0
2023-07-28 14:45:00,112.74,112.8,112.7,112.78,13866.0,108.8061,108.864,108.7675,108.8447,13866.0
2023-07-28 14:50:00,112.78,112.87,112.74,112.86,12034.0,108.8447,108.9316,108.8061,108.9219,12034.0
2023-07-28 14:55:00,112.86,112.86,112.72,112.74,18608.0,108.9219,108.9219,108.7868,108.8061,18608.0
2023-07-28 15:00:00,112.75,112.79,112.7,112.75,12344.0,108.8158,108.8544,108.7675,108.8158,12344.0
2023-07-28 15:05:00,112.75,112.8,112.74,112.77,11452.0,108.8158,108.864,108.8061,108.8351,11452.0
2023-07-28 15:10:00,112.78,112.84,112.76,112.82,17646.0,108.8447,108.9026,108.8254,108.8833,17646.0
2023-07-28 15:15:00,112.82,112.9,112.81,112.85,21070.0,108.8833,108.9605,108.8737,108.9123,21070.0
2023-07-28 15:20:00,112.87,112.87,112.8,112.82,14377.0,108.9316,108.9316,108.864,108.8833,14377.0
2023-07-28 15:25:00,112.83,112.9,112.78,112.8,17513.0,108.893,108.9605,108.8447,108.864,17513.0
2023-07-28 15:30:00,112.79,112.83,112.77,112.82,25000.0,108.8544,108.893,108.8351,108.8833,25000.0
2023-07-28 15:35:00,112.82,112.83,112.68,112.68,22555.0,108.8833,108.893,108.7482,108.7482,22555.0
2023-07-28 15:40:00,112.68,112.7,112.59,112.61,23573.0,108.7482,108.7675,108.6613,108.6806,23573.0
2023-07-28 15:45:00,112.6,112.61,112.54,112.58,28450.0,108.671,108.6806,108.6131,108.6517,28450.0
2023-07-28 15:50:00,112.58,112.72,112.54,112.69,38634.0,108.6517,108.7868,108.6131,108.7579,38634.0
2023-07-28 15:55:00,112.69,112.8,112.64,112.69,235740.0,108.7579,108.864,108.7096,108.7579,235740.0
2023-07-31 09:30:00,112.85,112.89,111.9,111.92,79504.0,108.9123,108.9509,107.9954,108.0147,79504.0
2023-07-31 09:35:00,111.96,112.18,111.89,112.14,17456.0,108.0533,108.2656,107.9858,108.227,17456.0
2023-07-31 09:40:00,112.16,112.22,111.95,112.16,8068.0,108.2463,108.3043,108.0437,108.2463,8068.0
2023-07-31 09:45:00,112.18,112.18,111.86,111.88,12667.0,108.2656,108.2656,107.9568,107.9761,12667.0
2023-07-31 09:50:00,111.91,111.98,111.78,111.85,12672.0,108.0051,108.0726,107.8796,107.9472,12672.0
2023-07-31 09:55:00,111.82,111.89,111.59,111.65,14265.0,107.9182,107.9858,107.6962,107.7541,14265.0
2023-07-31 10:00:00,111.63,111.81,111.63,111.72,9696.0,107.7348,107.9086,107.7348,107.8217,9696.0
2023-07-31 10:05:00,111.74,111.79,111.67,111.71,11897.0,107.841,107.8893,107.7734,107.812,11897.0
2023-07-31 10:10:00,111.71,111.75,111.49,111.53,26019.0,107.812,107.8507,107.5997,107.6383,26019.0
2023-07-31 10:15:00,111.55,111.75,111.5,111.74,16214.0,107.6576,107.8507,107.6094,107.841,16214.0
2023-07-31 10:20:00,111.75,111.88,111.73,111.86,10333.0,107.8507,107.9761,107.8314,107.9568,10333.0
2023-07-31 10:25:00,111.88,112.1,111.82,112.03,11820.0,107.9761,108.1884,107.9182,108.1209,11820.0
2023-07-31 10:30:00,112.07,112.07,111.9,111.9,11340.0,108.1595,108.1595,107.9954,107.9954,11340.0
2023-07-31 10:35:00,111.9,111.98,111.87,111.95,10481.0,107.9954,108.0726,107.9665,108.0437,10481.0
2023-07-31 10:40:00,111.95,111.98,111.86,111.93,6866.0,108.0437,108.0726,107.9568,108.0244,6866.0
2023-07-31 10:45:00,111.95,111.97,111.62,111.65,13675.0,108.0437,108.063,107.7252,107.7541,13675.0
2023-07-31 10:50:00,111.65,111.66,111.5,111.57,27232.0,107.7541,107.7638,107.6094,107.6769,27232.0
2023-07-31 10:55:00,111.59,111.66,111.52,111.54,16118.0,107.6962,107.7638,107.6287,107.648,16118.0
2023-07-31 11:00:00,111.58,111.75,111.57,111.75,8315.0,107.6866,107.8507,107.6769,107.8507,8315.0
2023-07-31 11:05:00,111.75,111.77,111.71,111.72,9808.0,107.8507,107.87,107.812,107.8217,9808.0
2023-07-31 11:10:00,111.71,111.71,111.61,111.71,10194.0,107.812,107.812,107.7155,107.812,10194.0
2023-07-31 11:15:00,111.73,111.73,111.54,111.57,3936.0,107.8314,107.8314,107.648,107.6769,3936.0
2023-07-31 11:20:00,111.56,111.58,111.44,111.58,13747.0,107.6673,107.6866,107.5515,107.6866,13747.0
2023-07-31 11:25:00,111.59,111.75,111.56,111.74,13603.0,107.6962,107.8507,107.6673,107.841,13603.0
2023-07-31 11:30:00,111.74,111.74,111.49,111.5,13834.0,107.841,107.841,107.5997,107.6094,13834.0
2023-07-31 11:35:00,111.49,111.58,111.48,111.57,10215.0,107.5997,107.6866,107.5901,107.6769,10215.0
2023-07-31 11:40:00,111.56,111.57,111.47,111.52,14887.0,107.6673,107.6769,107.5804,107.6287,14887.0
2023-07-31 11:45:00,111.52,111.53,111.47,111.53,7509.0,107.6287,107.6383,107.5804,107.6383,7509.0
2023-07-31 11:50:00,111.52,111.53,111.46,111.46,5194.0,107.6287,107.6383,107.5708,107.5708,5194.0
2023-07-31 11:55:00,111.45,111.54,111.43,111.52,13179.0,107.5611,107.648,107.5418,107.6287,13179.0
2023-07-31 12:00:00,111.52,111.59,111.52,111.55,8240.0,107.6287,107.6962,107.6287,107.6576,8240.0
2023-07-31 12:05:00,111.53,111.54,111.48,111.51,4531.0,107.6383,107.648,107.5901,107.619,4531.0
2023-07-31 12:10:00,111.53,111.6,111.49,111.56,5196.0,107.6383,107.7059,107.5997,107.6673,5196.0
2023-07-31 12:15:00,111.58,111.6,111.52,111.55,7887.0,107.6866,107.7059,107.6287,107.6576,7887.0
2023-07-31 12:20:00,111.52,111.59,111.5,111.57,12453.0,107.6287,107.6962,107.6094,107.6769,12453.0
2023-07-31 12:25:00,111.57,111.6,111.48,111.59,16253.0,107.6769,107.7059,107.5901,107.6962,16253.0
2023-07-31 12:30:00,111.57,111.57,111.45,111.5,5161.0,107.6769,107.6769,107.5611,107.6094,5161.0
2023-07-31 12:35:00,111.5,111.5,111.36,111.37,4195.0,107.6094,107.6094,107.4743,107.4839,4195.0
2023-07-31 12:40:00,111.37,111.47,111.29,111.45,6806.0,107.4839,107.5804,107.4067,107.5611,6806.0
2023-07-31 12:45:00,111.4,111.44,111.36,111.42,6437.0,107.5129,107.5515,107.4743,107.5322,6437.0
2023-07-31 12:50:00,111.42,111.43,111.27,111.27,4935.0,107.5322,107.5418,107.3874,107.3874,4935.0
2023-07-31 12:55:00,111.28,111.36,111.28,111.36,8209.0,107.3971,107.4743,107.3971,107.4743,8209.0
2023-07-31 13:00:00,111.35,111.35,111.24,111.29,6383.0,107.4646,107.4646,107.3584,107.4067,6383.0
2023-07-31 13:05:00,111.27,111.38,111.25,111.36,4373.0,107.3874,107.4936,107.3681,107.4743,4373.0
2023-07-31 13:10:00,111.37,111.43,111.3,111.3,7316.0,107.4839,107.5418,107.4164,107.4164,7316.0
2023-07-31 13:15:00,111.3,111.3,111.18,111.25,9431.0,107.4164,107.4164,107.3005,107.3681,9431.0
2023-07-31 13:20:00,111.25,111.32,111.25,111.28,5714.0,107.3681,107.4357,107.3681,107.3971,5714.0
2023-07-31 13:25:00,111.28,111.32,111.23,111.29,7115.0,107.3971,107.4357,107.3488,107.4067,7115.0
2023-07-31 13:30:00,111.29,111.29,111.19,111.21,15336.0,107.4067,107.4067,107.3102,107.3295,15336.0
2023-07-31 13:35:00,111.21,111.23,111.15,111.16,11198.0,107.3295,107.3488,107.2716,107.2812,11198.0
2023-07-31 13:40:00,111.15,111.17,110.98,110.98,29308.0,107.2716,107.2909,107.1075,107.1075,29308.0
2023-07-31 13:45:00,111.0,111.0,110.92,110.95,15724.0,107.1268,107.1268,107.0496,107.0786,15724.0
2023-07-31 13:50:00,110.93,111.06,110.93,111.04,7166.0,107.0593,107.1847,107.0593,107.1654,7166.0
2023-07-31 13:55:00,111.03,111.08,111.02,111.08,12372.0,107.1558,107.204,107.1461,107.204,12372.0
2023-07-31 14:00:00,111.12,111.12,110.98,111.03,7137.0,107.2426,107.2426,107.1075,107.1558,7137.0
2023-07-31 14:05:00,111.04,111.12,111.02,111.03,15238.0,107.1654,107.2426,107.1461,107.1558,15238.0
2023-07-31 14:10:00,111.03,111.03,110.94,110.94,12435.0,107.1558,107.1558,107.0689,107.0689,12435.0
2023-07-31 14:15:00,110.94,110.94,110.85,110.85,8265.0,107.0689,107.0689,106.9821,106.9821,8265.0
2023-07-31 14:20:00,110.84,110.99,110.84,110.95,17548.0,106.9724,107.1172,106.9724,107.0786,17548.0
2023-07-31 14:25:00,110.96,111.03,110.95,111.0,6969.0,107.0882,107.1558,107.0786,107.1268,6969.0
2023-07-31 14:30:00,111.02,111.04,110.71,110.75,38129.0,107.1461,107.1654,106.8469,106.8855,38129.0
2023-07-31 14:35:00,110.75,110.85,110.7,110.74,27037.0,106.8855,106.9821,106.8373,106.8759,27037.0
2023-07-31 14:40:00,110.76,110.98,110.76,110.97,10463.0,106.8952,107.1075,106.8952,107.0979,10463.0
2023-07-31 14:45:00,110.97,110.98,110.91,110.97,12455.0,107.0979,107.1075,107.04,107.0979,12455.0
2023-07-31 14:50:00,110.98,111.04,110.97,111.01,10479.0,107.1075,107.1654,107.0979,107.1365,10479.0
2023-07-31 14:55:00,111.01,111.08,111.01,111.03,11982.0,107.1365,107.204,107.1365,107.1558,11982.0
2023-07-31 15:00:00,111.02,111.08,111.01,111.04,14253.0,107.1461,107.204,107.1365,107.1654,14253.0
2023-07-31 15:05:00,111.02,111.1,111.02,111.09,10917.0,107.1461,107.2233,107.1461,107.2137,10917.0
2023-07-31 15:10:00,111.09,111.1,111.03,111.1,10675.0,107.2137,107.2233,107.1558,107.2233,10675.0
2023-07-31 15:15:00,111.1,111.1,110.95,110.96,16076.0,107.2233,107.2233,107.0786,107.0882,16076.0
2023-07-31 15:20:00,110.95,110.98,110.88,110.89,10340.0,107.0786,107.1075,107.011,107.0207,10340.0
2023-07-31 15:25:00,110.87,111.04,110.87,111.01,15321.0,107.0014,107.1654,107.0014,107.1365,15321.0
2023-07-31 15:30:00,111.01,111.15,111.01,111.02,37302.0,107.1365,107.2716,107.1365,107.1461,37302.0
2023-07-31 15:35:00,111.02,111.05,110.92,110.93,29326.0,107.1461,107.1751,107.0496,107.0593,29326.0
2023-07-31 15:40:00,110.9,110.94,110.86,110.93,15458.0,107.0303,107.0689,106.9917,107.0593,15458.0
2023-07-31 15:45:00,110.93,110.94,110.76,110.79,31983.0,107.0593,107.0689,106.8952,106.9242,31983.0
2023-07-31 15:50:00,110.77,110.94,110.71,110.9,65320.0,106.9048,107.0689,106.8469,107.0303,65320.0
2023-07-31 15:55:00,110.91,111.36,110.9,111.35,300695.0,107.04,107.4743,107.0303,107.4646,300695.0
2023-08-01 09:30:00,110.71,111.11,110.55,111.05,100449.0,106.8469,107.233,106.6925,107.1751,100449.0
2023-08-01 09:35:00,111.05,111.07,110.5,110.64,35154.0,107.1751,107.1944,106.6443,106.7794,35154.0
2023-08-01 09:40:00,110.62,110.68,110.46,110.49,29886.0,106.7601,106.818,106.6057,106.6346,29886.0
2023-08-01 09:45:00,110.52,110.59,110.38,110.53,17825.0,106.6636,106.7311,106.5285,106.6732,17825.0
2023-08-01 09:50:00,110.53,110.75,110.52,110.72,26794.0,106.6732,106.8855,106.6636,106.8566,26794.0
2023-08-01 09:55:00,110.75,111.11,110.74,111.07,25123.0,106.8855,107.233,106.8759,107.1944,25123.0
2023-08-01 10:00:00,111.05,111.25,111.02,111.11,21662.0,107.1751,107.3681,107.1461,107.233,21662.0
2023-08-01 10:05:00,111.11,111.17,110.96,110.99,22280.0,107.233,107.2909,107.0882,107.1172,22280.0
2023-08-01 10:10:00,110.99,111.01,110.79,110.91,26811.0,107.1172,107.1365,106.9242,107.04,26811.0
2023-08-01 10:15:00,110.89,111.01,110.85,110.88,20187.0,107.0207,107.1365,106.9821,107.011,20187.0
2023-08-01 10:20:00,110.88,111.02,110.88,111.01,16225.0,107.011,107.1461,107.011,107.1365,16225.0
2023-08-01 10:25:00,111.01,111.02,110.83,110.9,18009.0,107.1365,107.1461,106.9628,107.0303,18009.0
2023-08-01 10:30:00,110.89,111.02,110.83,110.98,14257.0,107.0207,107.1461,106.9628,107.1075,14257.0
2023-08-01 10:35:00,110.97,111.14,110.97,111.13,16407.0,107.0979,107.2619,107.0979,107.2523,16407.0
2023-08-01 10:40:00,111.16,111.22,110.99,110.99,21975.0,107.2812,107.3391,107.1172,107.1172,21975.0
2023-08-01 10:45:00,111.02,111.12,110.99,111.12,18248.0,107.1461,107.2426,107.1172,107.2426,18248.0
2023-08-01 10:50:00,111.12,111.24,111.11,111.16,22010.0,107.2426,107.3584,107.233,107.2812,22010.0
2023-08-01 10:55:00,111.16,111.16,110.84,110.91,13514.0,107.2812,107.2812,106.9724,107.04,13514.0
2023-08-01 11:00:00,110.9,110.96,110.82,110.92,20325.0,107.0303,107.0882,106.9531,107.0496,20325.0
2023-08-01 11:05:00,110.92,111.01,110.89,111.0,31400.0,107.0496,107.1365,107.0207,107.1268,31400.0
2023-08-01 11:10:00,110.99,111.04,110.94,110.97,21365.0,107.1172,107.1654,107.0689,107.0979,21365.0
2023-08-01 11:15:00,110.99,111.04,110.79,110.88,15710.0,107.1172,107.1654,106.9242,107.011,15710.0
2023-08-01 11:20:00,110.87,110.87,110.79,110.82,13890.0,107.0014,107.0014,106.9242,106.9531,13890.0
2023-08-01 11:25:00,110.81,110.88,110.74,110.75,13448.0,106.9435,107.011,106.8759,106.8855,13448.0
2023-08-01 11:30:00,110.74,110.75,110.59,110.61,52095.0,106.8759,106.8855,106.7311,106.7504,52095.0
2023-08-01 11:35:00,110.63,110.67,110.54,110.57,22104.0,106.7697,106.8083,106.6829,106.7118,22104.0
2023-08-01 11:40:00,110.56,110.68,110.52,110.62,21639.0,106.7022,106.818,106.6636,106.7601,21639.0
2023-08-01 11:45:00,110.62,110.68,110.56,110.67,12738.0,106.7601,106.818,106.7022,106.8083,12738.0
2023-08-01 11:50:00,110.65,110.69,110.51,110.63,17524.0,106.789,106.8276,106.6539,106.7697,17524.0
2023-08-01 11:55:00,110.65,110.67,110.55,110.65,12354.0,106.789,106.8083,106.6925,106.789,12354.0
2023-08-01 12:00:00,110.65,110.74,110.64,110.65,12901.0,106.789,106.8759,106.7794,106.789,12901.0
2023-08-01 12:05:00,110.68,110.68,110.6,110.68,9023.0,106.818,106.818,106.7408,106.818,9023.0
2023-08-01 12:10:00,110.67,110.72,110.63,110.67,11092.0,106.8083,106.8566,106.7697,106.8083,11092.0
2023-08-01 12:15:00,110.67,110.7,110.62,110.66,19018.0,106.8083,106.8373,106.7601,106.7987,19018.0
2023-08-01 12:20:00,110.65,110.68,110.62,110.67,15808.0,106.789,106.818,106.7601,106.8083,15808.0
2023-08-01 12:25:00,110.67,110.76,110.66,110.74,10147.0,106.8083,106.8952,106.7987,106.8759,10147.0
2023-08-01 12:30:00,110.72,110.74,110.67,110.71,11606.0,106.8566,106.8759,106.8083,106.8469,11606.0
2023-08-01 12:35:00,110.73,110.73,110.59,110.61,14980.0,106.8662,106.8662,106.7311,106.7504,14980.0
2023-08-01 12:40:00,110.62,110.7,110.62,110.64,12917.0,106.7601,106.8373,106.7601,106.7794,12917.0
2023-08-01 12:45:00,110.64,110.75,110.59,110.65,15105.0,106.7794,106.8855,106.7311,106.789,15105.0
2023-08-01 12:50:00,110.66,110.69,110.64,110.67,8207.0,106.7987,106.8276,106.7794,106.8083,8207.0
2023-08-01 12:55:00,110.69,110.69,110.61,110.63,14625.0,106.8276,106.8276,106.7504,106.7697,14625.0
2023-08-01 13:00:00,110.63,110.67,110.63,110.66,12991.0,106.7697,106.8083,106.7697,106.7987,12991.0
2023-08-01 13:05:00,110.65,110.67,110.6,110.64,18338.0,106.789,106.8083,106.7408,106.7794,18338.0
2023-08-01 13:10:00,110.64,110.65,110.61,110.65,15501.0,106.7794,106.789,106.7504,106.789,15501.0
2023-08-01 13:15:00,110.65,110.67,110.61,110.63,12083.0,106.789,106.8083,106.7504,106.7697,12083.0
2023-08-01 13:20:00,110.63,110.65,110.51,110.55,9638.0,106.7697,106.789,106.6539,106.6925,9638.0
2023-08-01 13:25:00,110.54,110.59,110.48,110.5,29570.0,106.6829,106.7311,106.625,106.6443,29570.0
2023-08-01 13:30:00,110.49,110.5,110.44,110.46,10318.0,106.6346,106.6443,106.5864,106.6057,10318.0
2023-08-01 13:35:00,110.45,110.47,110.3,110.33,32402.0,106.596,106.6153,106.4512,106.4802,32402.0
2023-08-01 13:40:00,110.33,110.42,110.32,110.41,8809.0,106.4802,106.5671,106.4706,106.5574,8809.0
2023-08-01 13:45:00,110.41,110.47,110.41,110.43,13808.0,106.5574,106.6153,106.5574,106.5767,13808.0
2023-08-01 13:50:00,110.44,110.53,110.42,110.53,11170.0,106.5864,106.6732,106.5671,106.6732,11170.0
2023-08-01 13:55:00,110.51,110.53,110.45,110.51,17071.0,106.6539,106.6732,106.596,106.6539,17071.0
2023-08-01 14:00:00,110.53,110.58,110.49,110.58,12547.0,106.6732,106.7215,106.6346,106.7215,12547.0
2023-08-01 14:05:00,110.58,110.62,110.55,110.6,11710.0,106.7215,106.7601,106.6925,106.7408,11710.0
2023-08-01 14:10:00,110.61,110.61,110.54,110.55,14819.0,106.7504,106.7504,106.6829,106.6925,14819.0
2023-08-01 14:15:00,110.56,110.6,110.55,110.59,15380.0,106.7022,106.7408,106.6925,106.7311,15380.0
2023-08-01 14:20:00,110.59,110.59,110.49,110.51,14446.0,106.7311,106.7311,106.6346,106.6539,14446.0
2023-08-01 14:25:00,110.53,110.59,110.49,110.56,20175.0,106.6732,106.7311,106.6346,106.7022,20175.0
2023-08-01 14:30:00,110.56,110.7,110.53,110.65,16572.0,106.7022,106.8373,106.6732,106.789,16572.0
2023-08-01 14:35:00,110.65,110.76,110.65,110.71,10617.0,106.789,106.8952,106.789,106.8469,10617.0
2023-08-01 14:40:00,110.71,110.71,110.59,110.59,16719.0,106.8469,106.8469,106.7311,106.7311,16719.0
2023-08-01 14:45:00,110.59,110.69,110.59,110.67,11176.0,106.7311,106.8276,106.7311,106.8083,11176.0
2023-08-01 14:50:00,110.67,110.67,110.6,110.62,15768.0,106.8083,106.8083,106.7408,106.7601,15768.0
2023-08-01 14:55:00,110.62,110.69,110.62,110.69,13806.0,106.7601,106.8276,106.7601,106.8276,13806.0
2023-08-01 15:00:00,110.69,110.69,110.63,110.65,17846.0,106.8276,106.8276,106.7697,106.789,17846.0
2023-08-01 15:05:00,110.65,110.65,110.57,110.59,18275.0,106.789,106.789,106.7118,106.7311,18275.0
2023-08-01 15:10:00,110.59,110.63,110.58,110.59,22080.0,106.7311,106.7697,106.7215,106.7311,22080.0
2023-08-01 15:15:00,110.6,110.67,110.58,110.65,17474.0,106.7408,106.8083,106.7215,106.789,17474.0
2023-08-01 15:20:00,110.65,110.66,110.57,110.57,20984.0,106.789,106.7987,106.7118,106.7118,20984.0
2023-08-01 15:25:00,110.58,110.58,110.5,110.52,25447.0,106.7215,106.7215,106.6443,106.6636,25447.0
2023-08-01 15:30:00,110.53,110.53,110.45,110.48,34758.0,106.6732,106.6732,106.596,106.625,34758.0
2023-08-01 15:35:00,110.47,110.53,110.44,110.5,40726.0,106.6153,106.6732,106.5864,106.6443,40726.0
2023-08-01 15:40:00,110.5,110.53,110.42,110.51,78050.0,106.6443,106.6732,106.5671,106.6539,78050.0
2023-08-01 15:45:00,110.51,110.6,110.49,110.59,52133.0,106.6539,106.7408,106.6346,106.7311,52133.0
2023-08-01 15:50:00,110.6,110.65,110.48,110.56,85896.0,106.7408,106.789,106.625,106.7022,85896.0
2023-08-01 15:55:00,110.55,110.55,110.43,110.54,235403.0,106.6925,106.6925,106.5767,106.6829,235403.0
2023-08-02 09:30:00,110.02,110.2,109.79,109.79,131228.0,106.181,106.3547,105.959,105.959,131228.0
2023-08-02 09:35:00,109.76,109.97,109.34,109.92,24158.0,105.9301,106.1328,105.5247,106.0845,24158.0
2023-08-02 09:40:00,109.88,110.07,109.79,109.8,19198.0,106.0459,106.2293,105.959,105.9687,19198.0
2023-08-02 09:45:00,109.79,109.94,109.62,109.65,15903.0,105.959,106.1038,105.795,105.8239,15903.0
2023-08-02 09:50:00,109.62,109.81,109.62,109.69,24293.0,105.795,105.9783,105.795,105.8625,24293.0
2023-08-02 09:55:00,109.7,109.8,109.58,109.67,19405.0,105.8722,105.9687,105.7564,105.8432,19405.0
2023-08-02 10:00:00,109.69,109.77,109.57,109.6,20473.0,105.8625,105.9397,105.7467,105.7757,20473.0
2023-08-02 10:05:00,109.58,109.68,109.56,109.65,19350.0,105.7564,105.8529,105.7371,105.8239,19350.0
2023-08-02 10:10:00,109.66,109.91,109.66,109.91,22551.0,105.8336,106.0749,105.8336,106.0749,22551.0
2023-08-02 10:15:00,109.92,109.94,109.64,109.73,22349.0,106.0845,106.1038,105.8143,105.9011,22349.0
2023-08-02 10:20:00,109.71,109.71,109.56,109.56,16723.0,105.8818,105.8818,105.7371,105.7371,16723.0
2023-08-02 10:25:00,109.56,109.56,109.11,109.14,50714.0,105.7371,105.7371,105.3028,105.3317,50714.0
2023-08-02 10:30:00,109.14,109.17,108.8,109.0,74638.0,105.3317,105.3607,105.0036,105.1966,74638.0
2023-08-02 10:35:00,109.01,109.1,108.94,109.06,36197.0,105.2063,105.2931,105.1387,105.2545,36197.0
2023-08-02 10:40:00,109.05,109.05,108.84,108.97,22469.0,105.2449,105.2449,105.0422,105.1677,22469.0
2023-08-02 10:45:00,108.95,108.98,108.82,108.84,21831.0,105.1484,105.1773,105.0229,105.0422,21831.0
2023-08-02 10:50:00,108.82,108.84,108.59,108.69,33748.0,105.0229,105.0422,104.8009,104.8974,33748.0
2023-08-02 10:55:00,108.7,108.88,108.7,108.83,31144.0,104.9071,105.0808,104.9071,105.0325,31144.0
2023-08-02 11:00:00,108.83,108.98,108.82,108.91,27416.0,105.0325,105.1773,105.0229,105.1098,27416.0
2023-08-02 11:05:00,108.88,108.93,108.75,108.79,19206.0,105.0808,105.1291,104.9553,104.9939,19206.0
2023-08-02 11:10:00,108.79,108.98,108.79,108.83,18189.0,104.9939,105.1773,104.9939,105.0325,18189.0
2023-08-02 11:15:00,108.83,108.97,108.83,108.89,23076.0,105.0325,105.1677,105.0325,105.0904,23076.0
2023-08-02 11:20:00,108.89,109.15,108.89,109.14,26995.0,105.0904,105.3414,105.0904,105.3317,26995.0
2023-08-02 11:25:00,109.14,109.35,109.11,109.28,18737.0,105.3317,105.5344,105.3028,105.4668,18737.0
2023-08-02 11:30:00,109.28,109.51,109.26,109.51,16275.0,105.4668,105.6888,105.4475,105.6888,16275.0
2023-08-02 11:35:00,109.53,109.53,109.31,109.34,18200.0,105.7081,105.7081,105.4958,105.5247,18200.0
2023-08-02 11:40:00,109.33,109.33,109.15,109.18,21133.0,105.5151,105.5151,105.3414,105.3703,21133.0
2023-08-02 11:45:00,109.18,109.25,109.15,109.24,21668.0,105.3703,105.4379,105.3414,105.4282,21668.0
2023-08-02 11:50:00,109.25,109.25,109.1,109.13,12251.0,105.4379,105.4379,105.2931,105.3221,12251.0
2023-08-02 11:55:00,109.09,109.19,109.01,109.02,12227.0,105.2835,105.38,105.2063,105.2159,12227.0
2023-08-02 12:00:00,109.0,109.16,109.0,109.16,15331.0,105.1966,105.351,105.1966,105.351,15331.0
2023-08-02 12:05:00,109.15,109.27,109.14,109.16,27489.0,105.3414,105.4572,105.3317,105.351,27489.0
2023-08-02 12:10:00,109.17,109.18,109.05,109.05,41598.0,105.3607,105.3703,105.2449,105.2449,41598.0
2023-08-02 12:15:00,109.05,109.27,109.05,109.2,50166.0,105.2449,105.4572,105.2449,105.3896,50166.0
2023-08-02 12:20:00,109.2,109.22,109.07,109.08,17963.0,105.3896,105.4089,105.2642,105.2738,17963.0
2023-08-02 12:25:00,109.09,109.17,109.03,109.16,11284.0,105.2835,105.3607,105.2256,105.351,11284.0
2023-08-02 12:30:00,109.18,109.26,109.18,109.21,16139.0,105.3703,105.4475,105.3703,105.3993,16139.0
2023-08-02 12:35:00,109.19,109.24,109.13,109.14,21221.0,105.38,105.4282,105.3221,105.3317,21221.0
2023-08-02 12:40:00,109.14,109.16,109.03,109.05,21228.0,105.3317,105.351,105.2256,105.2449,21228.0
2023-08-02 12:45:00,109.06,109.07,108.96,109.06,11732.0,105.2545,105.2642,105.158,105.2545,11732.0
2023-08-02 12:50:00,109.07,109.09,108.92,108.96,11310.0,105.2642,105.2835,105.1194,105.158,11310.0
2023-08-02 12:55:00,108.95,109.01,108.92,108.95,17458.0,105.1484,105.2063,105.1194,105.1484,17458.0
2023-08-02 13:00:00,108.95,109.04,108.91,108.91,9214.0,105.1484,105.2352,105.1098,105.1098,9214.0
2023-08-02 13:05:00,108.91,109.0,108.9,108.99,19934.0,105.1098,105.1966,105.1001,105.187,19934.0
2023-08-02 13:10:00,109.01,109.01,108.8,108.81,11166.0,105.2063,105.2063,105.0036,105.0132,11166.0
2023-08-02 13:15:00,108.81,108.84,108.76,108.79,9176.0,105.0132,105.0422,104.965,104.9939,9176.0
2023-08-02 13:20:00,108.78,108.78,108.61,108.62,20663.0,104.9843,104.9843,104.8202,104.8299,20663.0
2023-08-02 13:25:00,108.6,108.77,108.6,108.77,21518.0,104.8106,104.9746,104.8106,104.9746,21518.0
2023-08-02 13:30:00,108.78,108.91,108.73,108.78,17265.0,104.9843,105.1098,104.936,104.9843,17265.0
2023-08-02 13:35:00,108.77,108.8,108.64,108.69,11476.0,104.9746,105.0036,104.8492,104.8974,11476.0
2023-08-02 13:40:00,108.72,108.76,108.64,108.64,9454.0,104.9264,104.965,104.8492,104.8492,9454.0
2023-08-02 13:45:00,108.66,108.76,108.66,108.68,16482.0,104.8685,104.965,104.8685,104.8878,16482.0
2023-08-02 13:50:00,108.68,108.68,108.63,108.63,13445.0,104.8878,104.8878,104.8395,104.8395,13445.0
2023-08-02 13:55:00,108.62,108.73,108.62,108.7,12913.0,104.8299,104.936,104.8299,104.9071,12913.0
2023-08-02 14:00:00,108.7,108.74,108.61,108.64,14428.0,104.9071,104.9457,104.8202,104.8492,14428.0
2023-08-02 14:05:00,108.64,108.66,108.55,108.56,19295.0,104.8492,104.8685,104.7623,104.772,19295.0
2023-08-02 14:10:00,108.56,108.61,108.56,108.59,13918.0,104.772,104.8202,104.772,104.8009,13918.0
2023-08-02 14:15:00,108.59,108.62,108.5,108.51,18860.0,104.8009,104.8299,104.7141,104.7237,18860.0
2023-08-02 14:20:00,108.5,108.54,108.41,108.48,27969.0,104.7141,104.7527,104.6272,104.6948,27969.0
2023-08-02 14:25:00,108.49,108.5,108.37,108.38,13191.0,104.7044,104.7141,104.5886,104.5982,13191.0
2023-08-02 14:30:00,108.37,108.5,108.36,108.48,34439.0,104.5886,104.7141,104.5789,104.6948,34439.0
2023-08-02 14:35:00,108.48,108.5,108.38,108.5,26275.0,104.6948,104.7141,104.5982,104.7141,26275.0
2023-08-02 14:40:00,108.49,108.55,108.42,108.5,29240.0,104.7044,104.7623,104.6368,104.7141,29240.0
2023-08-02 14:45:00,108.49,108.57,108.47,108.49,15504.0,104.7044,104.7816,104.6851,104.7044,15504.0
2023-08-02 14:50:00,108.5,108.54,108.4,108.44,27197.0,104.7141,104.7527,104.6175,104.6562,27197.0
2023-08-02 14:55:00,108.45,108.45,108.3,108.33,26209.0,104.6658,104.6658,104.521,104.55,26209.0
2023-08-02 15:00:00,108.33,108.38,108.27,108.3,17924.0,104.55,104.5982,104.4921,104.521,17924.0
2023-08-02 15:05:00,108.31,108.33,108.26,108.33,24857.0,104.5307,104.55,104.4824,104.55,24857.0
2023-08-02 15:10:00,108.33,108.36,108.21,108.25,24469.0,104.55,104.5789,104.4342,104.4728,24469.0
2023-08-02 15:15:00,108.25,108.27,108.13,108.19,42737.0,104.4728,104.4921,104.357,104.4149,42737.0
2023-08-02 15:20:00,108.19,108.25,108.15,108.23,46335.0,104.4149,104.4728,104.3763,104.4535,46335.0
2023-08-02 15:25:00,108.22,108.24,108.08,108.1,45344.0,104.4438,104.4631,104.3087,104.328,45344.0
2023-08-02 15:30:00,108.11,108.21,108.06,108.18,39539.0,104.3377,104.4342,104.2894,104.4052,39539.0
2023-08-02 15:35:00,108.18,108.34,108.17,108.34,39733.0,104.4052,104.5596,104.3956,104.5596,39733.0
2023-08-02 15:40:00,108.34,108.45,108.31,108.41,55520.0,104.5596,104.6658,104.5307,104.6272,55520.0
2023-08-02 15:45:00,108.4,108.48,108.33,108.39,77264.0,104.6175,104.6948,104.55,104.6079,77264.0
2023-08-02 15:50:00,108.4,108.61,108.34,108.53,117225.0,104.6175,104.8202,104.5596,104.743,117225.0
2023-08-02 15:55:00,108.54,108.75,108.49,108.61,266691.0,104.7527,104.9553,104.7044,104.8202,266691.0
2023-08-03 09:30:00,107.71,107.97,107.14,107.44,140893.0,103.9516,104.2026,103.4015,103.691,140893.0
2023-08-03 09:35:00,107.43,107.54,107.2,107.39,33014.0,103.6814,103.7876,103.4594,103.6428,33014.0
2023-08-03 09:40:00,107.4,107.66,107.4,107.48,56849.0,103.6524,103.9034,103.6524,103.7296,56849.0
2023-08-03 09:45:00,107.43,107.55,107.38,107.39,42206.0,103.6814,103.7972,103.6331,103.6428,42206.0
2023-08-03 09:50:00,107.44,107.87,107.41,107.83,51844.0,103.691,104.106,103.6621,104.0674,51844.0
2023-08-03 09:55:00,107.87,107.97,107.74,107.8,19981.0,104.106,104.2026,103.9806,104.0385,19981.0
2023-08-03 10:00:00,107.83,108.31,107.83,108.2,119523.0,104.0674,104.5307,104.0674,104.4245,119523.0
2023-08-03 10:05:00,108.22,108.3,108.08,108.09,173540.0,104.4438,104.521,104.3087,104.3184,173540.0
2023-08-03 10:10:00,108.06,108.15,108.03,108.13,7006.0,104.2894,104.3763,104.2605,104.357,7006.0
2023-08-03 10:15:00,108.14,108.2,108.08,108.19,10400.0,104.3666,104.4245,104.3087,104.4149,10400.0
2023-08-03 10:20:00,108.2,108.2,107.9,107.9,16185.0,104.4245,104.4245,104.135,104.135,16185.0
2023-08-03 10:25:00,107.94,107.95,107.85,107.87,10016.0,104.1736,104.1832,104.0867,104.106,10016.0
2023-08-03 10:30:00,107.86,107.91,107.74,107.77,21598.0,104.0964,104.1446,103.9806,104.0095,21598.0
2023-08-03 10:35:00,107.77,107.82,107.65,107.77,7591.0,104.0095,104.0578,103.8937,104.0095,7591.0
2023-08-03 10:40:00,107.78,107.78,107.61,107.61,17895.0,104.0192,104.0192,103.8551,103.8551,17895.0
2023-08-03 10:45:00,107.64,107.64,107.54,107.54,6440.0,103.8841,103.8841,103.7876,103.7876,6440.0
2023-08-03 10:50:00,107.5,107.53,107.45,107.51,8542.0,103.749,103.7779,103.7007,103.7586,8542.0
2023-08-03 10:55:00,107.49,107.51,107.36,107.42,19917.0,103.7393,103.7586,103.6138,103.6717,19917.0
2023-08-03 11:00:00,107.44,107.59,107.36,107.59,26834.0,103.691,103.8358,103.6138,103.8358,26834.0
2023-08-03 11:05:00,107.57,107.63,107.54,107.59,12592.0,103.8165,103.8744,103.7876,103.8358,12592.0
2023-08-03 11:10:00,107.62,107.66,107.51,107.66,33649.0,103.8648,103.9034,103.7586,103.9034,33649.0
2023-08-03 11:15:00,107.68,107.77,107.63,107.73,19180.0,103.9227,104.0095,103.8744,103.9709,19180.0
2023-08-03 11:20:00,107.73,107.83,107.71,107.83,14846.0,103.9709,104.0674,103.9516,104.0674,14846.0
2023-08-03 11:25:00,107.87,107.99,107.84,107.92,9239.0,104.106,104.2219,104.0771,104.1543,9239.0
2023-08-03 11:30:00,107.93,107.94,107.82,107.88,13234.0,104.1639,104.1736,104.0578,104.1157,13234.0
2023-08-03 11:35:00,107.88,107.9,107.79,107.9,6502.0,104.1157,104.135,104.0288,104.135,6502.0
2023-08-03 11:40:00,107.9,107.92,107.85,107.88,9703.0,104.135,104.1543,104.0867,104.1157,9703.0
2023-08-03 11:45:00,107.89,107.89,107.8,107.82,13189.0,104.1253,104.1253,104.0385,104.0578,13189.0
2023-08-03 11:50:00,107.8,107.84,107.78,107.79,16591.0,104.0385,104.0771,104.0192,104.0288,16591.0
2023-08-03 11:55:00,107.77,107.79,107.69,107.74,4340.0,104.0095,104.0288,103.9323,103.9806,4340.0
2023-08-03 12:00:00,107.75,107.83,107.74,107.83,11209.0,103.9902,104.0674,103.9806,104.0674,11209.0
2023-08-03 12:05:00,107.81,107.81,107.72,107.77,6698.0,104.0481,104.0481,103.9613,104.0095,6698.0
2023-08-03 12:10:00,107.77,107.77,107.71,107.71,6298.0,104.0095,104.0095,103.9516,103.9516,6298.0
2023-08-03 12:15:00,107.72,107.74,107.69,107.72,28648.0,103.9613,103.9806,103.9323,103.9613,28648.0
2023-08-03 12:20:00,107.73,107.74,107.61,107.67,13214.0,103.9709,103.9806,103.8551,103.913,13214.0
2023-08-03 12:25:00,107.67,107.7,107.63,107.7,12545.0,103.913,103.942,103.8744,103.942,12545.0
2023-08-03 12:30:00,107.71,107.71,107.61,107.64,21129.0,103.9516,103.9516,103.8551,103.8841,21129.0
2023-08-03 12:35:00,107.64,107.64,107.55,107.56,9183.0,103.8841,103.8841,103.7972,103.8069,9183.0
2023-08-03 12:40:00,107.55,107.61,107.55,107.61,14599.0,103.7972,103.8551,103.7972,103.8551,14599.0
2023-08-03 12:45:00,107.62,107.63,107.52,107.53,10945.0,103.8648,103.8744,103.7683,103.7779,10945.0
2023-08-03 12:50:00,107.53,107.56,107.42,107.42,7601.0,103.7779,103.8069,103.6717,103.6717,7601.0
2023-08-03 12:55:00,107.43,107.51,107.4,107.51,7888.0,103.6814,103.7586,103.6524,103.7586,7888.0
2023-08-03 13:00:00,107.5,107.52,107.44,107.44,10517.0,103.749,103.7683,103.691,103.691,10517.0
2023-08-03 13:05:00,107.43,107.47,107.4,107.44,10147.0,103.6814,103.72,103.6524,103.691,10147.0
2023-08-03 13:10:00,107.47,107.47,107.35,107.36,13713.0,103.72,103.72,103.6042,103.6138,13713.0
2023-08-03 13:15:00,107.36,107.48,107.33,107.48,21781.0,103.6138,103.7296,103.5849,103.7296,21781.0
2023-08-03 13:20:00,107.47,107.49,107.41,107.43,9589.0,103.72,103.7393,103.6621,103.6814,9589.0
2023-08-03 13:25:00,107.42,107.5,107.42,107.48,12255.0,103.6717,103.749,103.6717,103.7296,12255.0
2023-08-03 13:30:00,107.48,107.58,107.48,107.56,12797.0,103.7296,103.8262,103.7296,103.8069,12797.0
2023-08-03 13:35:00,107.57,107.65,107.56,107.59,16613.0,103.8165,103.8937,103.8069,103.8358,16613.0
2023-08-03 13:40:00,107.59,107.59,107.46,107.54,25290.0,103.8358,103.8358,103.7103,103.7876,25290.0
2023-08-03 13:45:00,107.54,107.55,107.42,107.43,24005.0,103.7876,103.7972,103.6717,103.6814,24005.0
2023-08-03 13:50:00,107.41,107.46,107.35,107.39,17534.0,103.6621,103.7103,103.6042,103.6428,17534.0
2023-08-03 13:55:00,107.39,107.4,107.31,107.38,13475.0,103.6428,103.6524,103.5656,103.6331,13475.0
2023-08-03 14:00:00,107.39,107.52,107.39,107.49,16479.0,103.6428,103.7683,103.6428,103.7393,16479.0
2023-08-03 14:05:00,107.53,107.67,107.52,107.64,10966.0,103.7779,103.913,103.7683,103.8841,10966.0
2023-08-03 14:10:00,107.64,107.64,107.53,107.54,18744.0,103.8841,103.8841,103.7779,103.7876,18744.0
2023-08-03 14:15:00,107.54,107.65,107.53,107.65,9647.0,103.7876,103.8937,103.7779,103.8937,9647.0
2023-08-03 14:20:00,107.63,107.63,107.55,107.61,12378.0,103.8744,103.8744,103.7972,103.8551,12378.0
2023-08-03 14:25:00,107.6,107.63,107.58,107.62,8702.0,103.8455,103.8744,103.8262,103.8648,8702.0
2023-08-03 14:30:00,107.62,107.64,107.55,107.55,11140.0,103.8648,103.8841,103.7972,103.7972,11140.0
2023-08-03 14:35:00,107.54,107.58,107.47,107.51,11493.0,103.7876,103.8262,103.72,103.7586,11493.0
2023-08-03 14:40:00,107.5,107.55,107.46,107.47,14225.0,103.749,103.7972,103.7103,103.72,14225.0
2023-08-03 14:45:00,107.48,107.57,107.47,107.56,9679.0,103.7296,103.8165,103.72,103.8069,9679.0
2023-08-03 14:50:00,107.57,107.61,107.54,107.61,13378.0,103.8165,103.8551,103.7876,103.8551,13378.0
2023-08-03 14:55:00,107.61,107.61,107.55,107.61,11772.0,103.8551,103.8551,103.7972,103.8551,11772.0
2023-08-03 15:00:00,107.62,107.69,107.61,107.69,59798.0,103.8648,103.9323,103.8551,103.9323,59798.0
2023-08-03 15:05:00,107.69,107.87,107.67,107.87,20025.0,103.9323,104.106,103.913,104.106,20025.0
2023-08-03 15:10:00,107.87,107.95,107.85,107.95,51406.0,104.106,104.1832,104.0867,104.1832,51406.0
2023-08-03 15:15:00,107.96,107.97,107.85,107.93,18021.0,104.1929,104.2026,104.0867,104.1639,18021.0
2023-08-03 15:20:00,107.92,107.97,107.81,107.96,26181.0,104.1543,104.2026,104.0481,104.1929,26181.0
2023-08-03 15:25:00,107.95,108.02,107.92,108.0,16371.0,104.1832,104.2508,104.1543,104.2315,16371.0
2023-08-03 15:30:00,108.01,108.05,107.99,108.01,23732.0,104.2412,104.2798,104.2219,104.2412,23732.0
2023-08-03 15:35:00,108.01,108.04,107.95,107.99,184543.0,104.2412,104.2701,104.1832,104.2219,184543.0
2023-08-03 15:40:00,107.98,108.0,107.91,107.94,30962.0,104.2122,104.2315,104.1446,104.1736,30962.0
2023-08-03 15:45:00,107.93,107.93,107.75,107.76,50018.0,104.1639,104.1639,103.9902,103.9999,50018.0
2023-08-03 15:50:00,107.76,107.78,107.63,107.71,125978.0,103.9999,104.0192,103.8744,103.9516,125978.0
2023-08-03 15:55:00,107.71,107.81,107.48,107.54,446635.0,103.9516,104.0481,103.7296,103.7876,446635.0
2023-08-04 09:30:00,107.32,108.06,107.28,108.04,74396.0,103.5752,104.2894,103.5366,104.2701,74396.0
2023-08-04 09:35:00,108.08,108.11,107.87,107.98,15934.0,104.3087,104.3377,104.106,104.2122,15934.0
2023-08-04 09:40:00,108.05,108.23,107.95,107.95,20821.0,104.2798,104.4535,104.1832,104.1832,20821.0
2023-08-04 09:45:00,108.0,108.02,107.7,107.98,17795.0,104.2315,104.2508,103.942,104.2122,17795.0
2023-08-04 09:50:00,107.97,108.25,107.95,108.23,17017.0,104.2026,104.4728,104.1832,104.4535,17017.0
2023-08-04 09:55:00,108.18,108.18,107.93,108.04,14540.0,104.4052,104.4052,104.1639,104.2701,14540.0
2023-08-04 10:00:00,108.08,108.18,107.96,108.07,10353.0,104.3087,104.4052,104.1929,104.2991,10353.0
2023-08-04 10:05:00,108.08,108.1,107.73,107.73,16564.0,104.3087,104.328,103.9709,103.9709,16564.0
2023-08-04 10:10:00,107.7,107.83,107.64,107.79,14359.0,103.942,104.0674,103.8841,104.0288,14359.0
2023-08-04 10:15:00,107.83,107.83,107.58,107.69,19349.0,104.0674,104.0674,103.8262,103.9323,19349.0
2023-08-04 10:20:00,107.69,107.94,107.69,107.87,15866.0,103.9323,104.1736,103.9323,104.106,15866.0
2023-08-04 10:25:00,107.86,108.18,107.85,108.14,45584.0,104.0964,104.4052,104.0867,104.3666,45584.0
2023-08-04 10:30:00,108.15,108.23,108.01,108.03,21854.0,104.3763,104.4535,104.2412,104.2605,21854.0
2023-08-04 10:35:00,108.03,108.15,108.0,108.09,13562.0,104.2605,104.3763,104.2315,104.3184,13562.0
2023-08-04 10:40:00,108.1,108.35,108.1,108.31,33867.0,104.328,104.5693,104.328,104.5307,33867.0
2023-08-04 10:45:00,108.33,108.43,108.26,108.26,24228.0,104.55,104.6465,104.4824,104.4824,24228.0
2023-08-04 10:50:00,108.26,108.28,108.16,108.2,8852.0,104.4824,104.5017,104.3859,104.4245,8852.0
2023-08-04 10:55:00,108.21,108.29,108.15,108.24,12693.0,104.4342,104.5114,104.3763,104.4631,12693.0
2023-08-04 11:00:00,108.21,108.26,108.13,108.22,16048.0,104.4342,104.4824,104.357,104.4438,16048.0
2023-08-04 11:05:00,108.18,108.26,108.12,108.19,15430.0,104.4052,104.4824,104.3473,104.4149,15430.0
2023-08-04 11:10:00,108.2,108.32,108.18,108.31,14119.0,104.4245,104.5403,104.4052,104.5307,14119.0
2023-08-04 11:15:00,108.28,108.5,108.28,108.48,22413.0,104.5017,104.7141,104.5017,104.6948,22413.0
2023-08-04 11:20:00,108.48,108.59,108.46,108.49,39482.0,104.6948,104.8009,104.6755,104.7044,39482.0
2023-08-04 11:25:00,108.48,108.58,108.42,108.52,19571.0,104.6948,104.7913,104.6368,104.7334,19571.0
2023-08-04 11:30:00,108.52,108.58,108.43,108.44,17649.0,104.7334,104.7913,104.6465,104.6562,17649.0
2023-08-04 11:35:00,108.45,108.46,108.35,108.37,27459.0,104.6658,104.6755,104.5693,104.5886,27459.0
2023-08-04 11:40:00,108.39,108.45,108.36,108.45,9978.0,104.6079,104.6658,104.5789,104.6658,9978.0
2023-08-04 11:45:00,108.45,108.48,108.26,108.28,20757.0,104.6658,104.6948,104.4824,104.5017,20757.0
2023-08-04 11:50:00,108.26,108.34,108.2,108.32,18035.0,104.4824,104.5596,104.4245,104.5403,18035.0
2023-08-04 11:55:00,108.32,108.4,108.27,108.4,10387.0,104.5403,104.6175,104.4921,104.6175,10387.0
2023-08-04 12:00:00,108.4,108.43,108.36,108.41,8031.0,104.6175,104.6465,104.5789,104.6272,8031.0
2023-08-04 12:05:00,108.39,108.45,108.36,108.39,8871.0,104.6079,104.6658,104.5789,104.6079,8871.0
2023-08-04 12:10:00,108.38,108.43,108.32,108.42,18519.0,104.5982,104.6465,104.5403,104.6368,18519.0
2023-08-04 12:15:00,108.4,108.52,108.4,108.47,8294.0,104.6175,104.7334,104.6175,104.6851,8294.0
2023-08-04 12:20:00,108.48,108.51,108.39,108.51,13875.0,104.6948,104.7237,104.6079,104.7237,13875.0
2023-08-04 12:25:00,108.52,108.59,108.5,108.59,9710.0,104.7334,104.8009,104.7141,104.8009,9710.0
2023-08-04 12:30:00,108.6,108.62,108.46,108.47,8126.0,104.8106,104.8299,104.6755,104.6851,8126.0
2023-08-04 12:35:00,108.48,108.51,108.43,108.47,8291.0,104.6948,104.7237,104.6465,104.6851,8291.0
2023-08-04 12:40:00,108.48,108.48,108.41,108.47,18299.0,104.6948,104.6948,104.6272,104.6851,18299.0
2023-08-04 12:45:00,108.48,108.58,108.45,108.54,9240.0,104.6948,104.7913,104.6658,104.7527,9240.0
2023-08-04 12:50:00,108.57,108.63,108.53,108.55,6963.0,104.7816,104.8395,104.743,104.7623,6963.0
2023-08-04 12:55:00,108.54,108.6,108.52,108.58,23476.0,104.7527,104.8106,104.7334,104.7913,23476.0
2023-08-04 13:00:00,108.59,108.64,108.56,108.6,9461.0,104.8009,104.8492,104.772,104.8106,9461.0
2023-08-04 13:05:00,108.59,108.69,108.52,108.69,12086.0,104.8009,104.8974,104.7334,104.8974,12086.0
2023-08-04 13:10:00,108.69,108.77,108.66,108.77,15756.0,104.8974,104.9746,104.8685,104.9746,15756.0
2023-08-04 13:15:00,108.78,108.78,108.66,108.68,21104.0,104.9843,104.9843,104.8685,104.8878,21104.0
2023-08-04 13:20:00,108.67,108.7,108.65,108.7,8745.0,104.8781,104.9071,104.8588,104.9071,8745.0
2023-08-04 13:25:00,108.71,108.72,108.5,108.53,14486.0,104.9167,104.9264,104.7141,104.743,14486.0
2023-08-04 13:30:00,108.53,108.68,108.52,108.67,16722.0,104.743,104.8878,104.7334,104.8781,16722.0
2023-08-04 13:35:00,108.68,108.69,108.58,108.58,12087.0,104.8878,104.8974,104.7913,104.7913,12087.0
2023-08-04 13:40:00,108.57,108.59,108.45,108.46,11633.0,104.7816,104.8009,104.6658,104.6755,11633.0
2023-08-04 13:45:00,108.42,108.47,108.38,108.39,14175.0,104.6368,104.6851,104.5982,104.6079,14175.0
2023-08-04 13:50:00,108.38,108.4,108.19,108.19,18748.0,104.5982,104.6175,104.4149,104.4149,18748.0
2023-08-04 13:55:00,108.19,108.27,108.15,108.16,14914.0,104.4149,104.4921,104.3763,104.3859,14914.0
2023-08-04 14:00:00,108.15,108.15,107.88,107.9,21306.0,104.3763,104.3763,104.1157,104.135,21306.0
2023-08-04 14:05:00,107.91,107.95,107.76,107.79,13125.0,104.1446,104.1832,103.9999,104.0288,13125.0
2023-08-04 14:10:00,107.8,107.87,107.74,107.87,20089.0,104.0385,104.106,103.9806,104.106,20089.0
2023-08-04 14:15:00,107.86,107.86,107.7,107.76,12497.0,104.0964,104.0964,103.942,103.9999,12497.0
2023-08-04 14:20:00,107.77,107.91,107.7,107.75,70353.0,104.0095,104.1446,103.942,103.9902,70353.0
2023-08-04 14:25:00,107.7,107.82,107.65,107.72,9076.0,103.942,104.0578,103.8937,103.9613,9076.0
2023-08-04 14:30:00,107.73,107.78,107.67,107.74,10703.0,103.9709,104.0192,103.913,103.9806,10703.0
2023-08-04 14:35:00,107.72,107.76,107.67,107.7,8059.0,103.9613,103.9999,103.913,103.942,8059.0
2023-08-04 14:40:00,107.71,107.78,107.69,107.75,10887.0,103.9516,104.0192,103.9323,103.9902,10887.0
2023-08-04 14:45:00,107.76,107.76,107.65,107.68,13606.0,103.9999,103.9999,103.8937,103.9227,13606.0
2023-08-04 14:50:00,107.71,107.8,107.68,107.71,13539.0,103.9516,104.0385,103.9227,103.9516,13539.0
2023-08-04 14:55:00,107.68,107.71,107.62,107.68,12841.0,103.9227,103.9516,103.8648,103.9227,12841.0
2023-08-04 15:00:00,107.67,107.74,107.65,107.7,10520.0,103.913,103.9806,103.8937,103.942,10520.0
2023-08-04 15:05:00,107.71,107.71,107.54,107.54,11946.0,103.9516,103.9516,103.7876,103.7876,11946.0
2023-08-04 15:10:00,107.55,107.71,107.54,107.66,18106.0,103.7972,103.9516,103.7876,103.9034,18106.0
2023-08-04 15:15:00,107.67,107.75,107.65,107.66,20044.0,103.913,103.9902,103.8937,103.9034,20044.0
2023-08-04 15:20:00,107.66,107.68,107.59,107.59,16846.0,103.9034,103.9227,103.8358,103.8358,16846.0
2023-08-04 15:25:00,107.59,107.71,107.59,107.7,15452.0,103.8358,103.9516,103.8358,103.942,15452.0
2023-08-04 15:30:00,107.71,107.82,107.67,107.7,31857.0,103.9516,104.0578,103.913,103.942,31857.0
2023-08-04 15:35:00,107.71,107.73,107.54,107.6,22432.0,103.9516,103.9709,103.7876,103.8455,22432.0
2023-08-04 15:40:00,107.59,107.63,107.51,107.52,23706.0,103.8358,103.8744,103.7586,103.7683,23706.0
2023-08-04 15:45:00,107.52,107.64,107.51,107.59,35505.0,103.7683,103.8841,103.7586,103.8358,35505.0
2023-08-04 15:50:00,107.58,107.68,107.54,107.55,60984.0,103.8262,103.9227,103.7876,103.7972,60984.0
2023-08-04 15:55:00,107.54,107.71,107.54,107.68,208380.0,103.7876,103.9516,103.7876,103.9227,208380.0
2023-08-07 09:30:00,107.99,108.5,107.93,108.45,57635.0,104.2219,104.7141,104.1639,104.6658,57635.0
2023-08-07 09:35:00,108.5,108.59,108.02,108.08,10075.0,104.7141,104.8009,104.2508,104.3087,10075.0
2023-08-07 09:40:00,108.07,108.12,107.73,107.9,12633.0,104.2991,104.3473,103.9709,104.135,12633.0
2023-08-07 09:45:00,107.92,108.09,107.85,107.88,14770.0,104.1543,104.3184,104.0867,104.1157,14770.0
2023-08-07 09:50:00,107.89,107.94,107.8,107.81,20270.0,104.1253,104.1736,104.0385,104.0481,20270.0
2023-08-07 09:55:00,107.81,107.96,107.69,107.94,14825.0,104.0481,104.1929,103.9323,104.1736,14825.0
2023-08-07 10:00:00,107.94,107.98,107.82,107.85,12202.0,104.1736,104.2122,104.0578,104.0867,12202.0
2023-08-07 10:05:00,107.86,108.21,107.85,108.19,16924.0,104.0964,104.4342,104.0867,104.4149,16924.0
2023-08-07 10:10:00,108.16,108.33,108.02,108.33,20472.0,104.3859,104.55,104.2508,104.55,20472.0
2023-08-07 10:15:00,108.35,108.53,108.33,108.34,17356.0,104.5693,104.743,104.55,104.5596,17356.0
2023-08-07 10:20:00,108.34,108.45,108.29,108.38,15753.0,104.5596,104.6658,104.5114,104.5982,15753.0
2023-08-07 10:25:00,108.39,108.46,108.2,108.26,12952.0,104.6079,104.6755,104.4245,104.4824,12952.0
2023-08-07 10:30:00,108.25,108.29,108.09,108.13,59108.0,104.4728,104.5114,104.3184,104.357,59108.0
2023-08-07 10:35:00,108.11,108.13,107.93,107.99,8340.0,104.3377,104.357,104.1639,104.2219,8340.0
2023-08-07 10:40:00,107.97,108.01,107.9,107.94,15238.0,104.2026,104.2412,104.135,104.1736,15238.0
2023-08-07 10:45:00,107.94,107.95,107.89,107.93,9313.0,104.1736,104.1832,104.1253,104.1639,9313.0
2023-08-07 10:50:00,107.9,107.9,107.67,107.7,14923.0,104.135,104.135,103.913,103.942,14923.0
2023-08-07 10:55:00,107.69,107.98,107.63,107.97,144160.0,103.9323,104.2122,103.8744,104.2026,144160.0
2023-08-07 11:00:00,107.97,108.05,107.88,107.89,28676.0,104.2026,104.2798,104.1157,104.1253,28676.0
2023-08-07 11:05:00,107.88,107.99,107.82,107.98,11839.0,104.1157,104.2219,104.0578,104.2122,11839.0
2023-08-07 11:10:00,107.99,108.02,107.86,107.88,36940.0,104.2219,104.2508,104.0964,104.1157,36940.0
2023-08-07 11:15:00,107.88,107.88,107.8,107.83,9786.0,104.1157,104.1157,104.0385,104.0674,9786.0
2023-08-07 11:20:00,107.82,107.87,107.8,107.87,20656.0,104.0578,104.106,104.0385,104.106,20656.0
2023-08-07 11:25:00,107.87,107.96,107.82,107.95,15333.0,104.106,104.1929,104.0578,104.1832,15333.0
2023-08-07 11:30:00,107.95,108.02,107.95,108.0,35482.0,104.1832,104.2508,104.1832,104.2315,35482.0
2023-08-07 11:35:00,107.99,108.01,107.91,108.0,71996.0,104.2219,104.2412,104.1446,104.2315,71996.0
2023-08-07 11:40:00,107.98,108.1,107.93,108.06,11351.0,104.2122,104.328,104.1639,104.2894,11351.0
2023-08-07 11:45:00,108.07,108.09,107.93,107.95,14258.0,104.2991,104.3184,104.1639,104.1832,14258.0
2023-08-07 11:50:00,107.92,107.97,107.91,107.95,17756.0,104.1543,104.2026,104.1446,104.1832,17756.0
2023-08-07 11:55:00,107.97,108.08,107.96,108.0,14030.0,104.2026,104.3087,104.1929,104.2315,14030.0
2023-08-07 12:00:00,108.0,108.03,107.97,108.02,13095.0,104.2315,104.2605,104.2026,104.2508,13095.0
2023-08-07 12:05:00,108.02,108.04,107.95,107.96,9701.0,104.2508,104.2701,104.1832,104.1929,9701.0
2023-08-07 12:10:00,107.95,108.02,107.92,108.0,9751.0,104.1832,104.2508,104.1543,104.2315,9751.0
2023-08-07 12:15:00,107.99,108.02,107.94,107.95,10469.0,104.2219,104.2508,104.1736,104.1832,10469.0
2023-08-07 12:20:00,107.96,107.99,107.93,107.94,11735.0,104.1929,104.2219,104.1639,104.1736,11735.0
2023-08-07 12:25:00,107.94,107.94,107.76,107.77,7503.0,104.1736,104.1736,103.9999,104.0095,7503.0
2023-08-07 12:30:00,107.75,107.89,107.75,107.86,14463.0,103.9902,104.1253,103.9902,104.0964,14463.0
2023-08-07 12:35:00,107.88,107.97,107.85,107.86,33513.0,104.1157,104.2026,104.0867,104.0964,33513.0
2023-08-07 12:40:00,107.86,107.98,107.85,107.98,15222.0,104.0964,104.2122,104.0867,104.2122,15222.0
2023-08-07 12:45:00,107.98,107.98,107.87,107.88,14453.0,104.2122,104.2122,104.106,104.1157,14453.0
2023-08-07 12:50:00,107.87,107.95,107.87,107.94,7697.0,104.106,104.1832,104.106,104.1736,7697.0
2023-08-07 12:55:00,107.93,107.96,107.88,107.95,7305.0,104.1639,104.1929,104.1157,104.1832,7305.0
2023-08-07 13:00:00,107.94,107.96,107.89,107.9,5491.0,104.1736,104.1929,104.1253,104.135,5491.0
2023-08-07 13:05:00,107.9,107.94,107.86,107.94,9986.0,104.135,104.1736,104.0964,104.1736,9986.0
2023-08-07 13:10:00,107.94,107.99,107.92,107.95,8696.0,104.1736,104.2219,104.1543,104.1832,8696.0
2023-08-07 13:15:00,107.97,107.97,107.89,107.95,9040.0,104.2026,104.2026,104.1253,104.1832,9040.0
2023-08-07 13:20:00,107.94,107.99,107.92,107.97,7092.0,104.1736,104.2219,104.1543,104.2026,7092.0
2023-08-07 13:25:00,107.97,107.98,107.92,107.98,6962.0,104.2026,104.2122,104.1543,104.2122,6962.0
2023-08-07 13:30:00,107.99,108.0,107.93,107.94,6342.0,104.2219,104.2315,104.1639,104.1736,6342.0
2023-08-07 13:35:00,107.94,107.99,107.93,107.99,7694.0,104.1736,104.2219,104.1639,104.2219,7694.0
2023-08-07 13:40:00,107.98,108.16,107.98,108.14,13875.0,104.2122,104.3859,104.2122,104.3666,13875.0
2023-08-07 13:45:00,108.14,108.22,108.12,108.22,11088.0,104.3666,104.4438,104.3473,104.4438,11088.0
2023-08-07 13:50:00,108.21,108.24,108.14,108.2,16252.0,104.4342,104.4631,104.3666,104.4245,16252.0
2023-08-07 13:55:00,108.2,108.32,108.17,108.32,11031.0,104.4245,104.5403,104.3956,104.5403,11031.0
2023-08-07 14:00:00,108.32,108.34,108.26,108.26,11438.0,104.5403,104.5596,104.4824,104.4824,11438.0
2023-08-07 14:05:00,108.25,108.27,108.21,108.23,19040.0,104.4728,104.4921,104.4342,104.4535,19040.0
2023-08-07 14:10:00,108.24,108.27,108.23,108.27,12526.0,104.4631,104.4921,104.4535,104.4921,12526.0
2023-08-07 14:15:00,108.26,108.28,108.24,108.27,8713.0,104.4824,104.5017,104.4631,104.4921,8713.0
2023-08-07 14:20:00,108.28,108.33,108.23,108.29,9436.0,104.5017,104.55,104.4535,104.5114,9436.0
2023-08-07 14:25:00,108.3,108.31,108.24,108.28,13043.0,104.521,104.5307,104.4631,104.5017,13043.0
2023-08-07 14:30:00,108.28,108.36,108.28,108.33,12477.0,104.5017,104.5789,104.5017,104.55,12477.0
2023-08-07 14:35:00,108.34,108.4,108.34,108.37,12507.0,104.5596,104.6175,104.5596,104.5886,12507.0
2023-08-07 14:40:00,108.38,108.39,108.23,108.28,9402.0,104.5982,104.6079,104.4535,104.5017,9402.0
2023-08-07 14:45:00,108.28,108.39,108.28,108.38,11439.0,104.5017,104.6079,104.5017,104.5982,11439.0
2023-08-07 14:50:00,108.38,108.46,108.37,108.43,12116.0,104.5982,104.6755,104.5886,104.6465,12116.0
2023-08-07 14:55:00,108.43,108.52,108.41,108.46,15131.0,104.6465,104.7334,104.6272,104.6755,15131.0
2023-08-07 15:00:00,108.46,108.47,108.39,108.43,11449.0,104.6755,104.6851,104.6079,104.6465,11449.0
2023-08-07 15:05:00,108.42,108.43,108.3,108.31,15356.0,104.6368,104.6465,104.521,104.5307,15356.0
2023-08-07 15:10:00,108.31,108.33,108.22,108.25,18167.0,104.5307,104.55,104.4438,104.4728,18167.0
2023-08-07 15:15:00,108.24,108.3,108.22,108.26,21828.0,104.4631,104.521,104.4438,104.4824,21828.0
2023-08-07 15:20:00,108.26,108.29,108.24,108.27,15676.0,104.4824,104.5114,104.4631,104.4921,15676.0
2023-08-07 15:25:00,108.26,108.26,108.21,108.22,25702.0,104.4824,104.4824,104.4342,104.4438,25702.0
2023-08-07 15:30:00,108.22,108.24,108.14,108.24,38076.0,104.4438,104.4631,104.3666,104.4631,38076.0
2023-08-07 15:35:00,108.25,108.27,108.09,108.15,30900.0,104.4728,104.4921,104.3184,104.3763,30900.0
2023-08-07 15:40:00,108.14,108.3,108.14,108.27,30890.0,104.3666,104.521,104.3666,104.4921,30890.0
2023-08-07 15:45:00,108.27,108.31,108.24,108.26,33207.0,104.4921,104.5307,104.4631,104.4824,33207.0
2023-08-07 15:50:00,108.25,108.38,108.25,108.38,87739.0,104.4728,104.5982,104.4728,104.5982,87739.0
2023-08-07 15:55:00,108.38,108.57,108.36,108.46,289077.0,104.5982,104.7816,104.5789,104.6755,289077.0
2023-08-08 09:30:00,107.6,107.6,105.56,106.06,304741.0,103.8455,103.8455,101.8766,102.3592,304741.0
2023-08-08 09:35:00,106.14,106.22,105.35,105.51,97069.0,102.4364,102.5136,101.674,101.8284,97069.0
2023-08-08 09:40:00,105.48,105.75,104.64,104.97,232520.0,101.7994,102.06,100.9887,101.3072,232520.0
2023-08-08 09:45:00,104.93,105.21,104.68,104.98,121890.0,101.2686,101.5389,101.0273,101.3169,121890.0
2023-08-08 09:50:00,104.98,105.07,104.51,104.56,131413.0,101.3169,101.4037,100.8633,100.9115,131413.0
2023-08-08 09:55:00,104.6,104.7,104.38,104.54,66775.0,100.9501,101.0467,100.7378,100.8922,66775.0
2023-08-08 10:00:00,104.52,104.9,104.41,104.79,77631.0,100.8729,101.2397,100.7668,101.1335,77631.0
2023-08-08 10:05:00,104.79,104.84,104.39,104.58,75530.0,101.1335,101.1818,100.7475,100.9308,75530.0
2023-08-08 10:10:00,104.58,104.64,104.21,104.27,65246.0,100.9308,100.9887,100.5737,100.6317,65246.0
2023-08-08 10:15:00,104.25,104.32,104.05,104.28,56595.0,100.6124,100.6799,100.4193,100.6413,56595.0
2023-08-08 10:20:00,104.25,104.43,104.25,104.32,34819.0,100.6124,100.7861,100.6124,100.6799,34819.0
2023-08-08 10:25:00,104.34,104.57,104.26,104.4,44155.0,100.6992,100.9212,100.622,100.7571,44155.0
2023-08-08 10:30:00,104.42,104.98,104.42,104.86,47645.0,100.7764,101.3169,100.7764,101.2011,47645.0
2023-08-08 10:35:00,104.84,105.0,104.81,104.81,49026.0,101.1818,101.3362,101.1528,101.1528,49026.0
2023-08-08 10:40:00,104.81,104.99,104.74,104.85,26294.0,101.1528,101.3265,101.0853,101.1914,26294.0
2023-08-08 10:45:00,104.85,104.88,104.61,104.67,31109.0,101.1914,101.2204,100.9598,101.0177,31109.0
2023-08-08 10:50:00,104.68,105.0,104.68,104.82,41888.0,101.0273,101.3362,101.0273,101.1625,41888.0
2023-08-08 10:55:00,104.8,104.91,104.75,104.86,31428.0,101.1432,101.2493,101.0949,101.2011,31428.0
2023-08-08 11:00:00,104.85,104.89,104.67,104.68,21403.0,101.1914,101.23,101.0177,101.0273,21403.0
2023-08-08 11:05:00,104.68,104.72,104.45,104.46,55005.0,101.0273,101.066,100.8054,100.815,55005.0
2023-08-08 11:10:00,104.44,104.6,104.25,104.59,57168.0,100.7957,100.9501,100.6124,100.9405,57168.0
2023-08-08 11:15:00,104.58,104.59,104.45,104.47,53070.0,100.9308,100.9405,100.8054,100.8247,53070.0
2023-08-08 11:20:00,104.47,104.59,104.31,104.31,40561.0,100.8247,100.9405,100.6703,100.6703,40561.0
2023-08-08 11:25:00,104.33,104.38,104.25,104.34,42696.0,100.6896,100.7378,100.6124,100.6992,42696.0
2023-08-08 11:30:00,104.34,104.36,104.21,104.32,34601.0,100.6992,100.7185,100.5737,100.6799,34601.0
2023-08-08 11:35:00,104.32,104.36,104.12,104.2,45656.0,100.6799,100.7185,100.4869,100.5641,45656.0
2023-08-08 11:40:00,104.21,104.3,104.18,104.18,31933.0,100.5737,100.6606,100.5448,100.5448,31933.0
2023-08-08 11:45:00,104.2,104.21,104.03,104.11,34230.0,100.5641,100.5737,100.4,100.4772,34230.0
2023-08-08 11:50:00,104.12,104.18,104.04,104.09,25090.0,100.4869,100.5448,100.4097,100.4579,25090.0
2023-08-08 11:55:00,104.1,104.16,104.03,104.15,61792.0,100.4676,100.5255,100.4,100.5158,61792.0
2023-08-08 12:00:00,104.16,104.2,103.89,103.9,46709.0,100.5255,100.5641,100.2649,100.2746,46709.0
2023-08-08 12:05:00,103.9,104.12,103.86,103.88,47520.0,100.2746,100.4869,100.236,100.2553,47520.0
2023-08-08 12:10:00,103.87,103.9,103.67,103.79,52499.0,100.2456,100.2746,100.0526,100.1684,52499.0
2023-08-08 12:15:00,103.81,104.02,103.8,103.99,33546.0,100.1877,100.3904,100.1781,100.3614,33546.0
2023-08-08 12:20:00,104.0,104.06,103.81,103.9,34485.0,100.3711,100.429,100.1877,100.2746,34485.0
2023-08-08 12:25:00,103.91,104.03,103.9,103.98,27120.0,100.2842,100.4,100.2746,100.3518,27120.0
2023-08-08 12:30:00,103.98,104.0,103.8,103.97,56804.0,100.3518,100.3711,100.1781,100.3421,56804.0
2023-08-08 12:35:00,103.97,104.09,103.96,104.03,31608.0,100.3421,100.4579,100.3325,100.4,31608.0
2023-08-08 12:40:00,104.04,104.19,104.04,104.15,29712.0,100.4097,100.5544,100.4097,100.5158,29712.0
2023-08-08 12:45:00,104.15,104.17,104.03,104.15,21153.0,100.5158,100.5351,100.4,100.5158,21153.0
2023-08-08 12:50:00,104.15,104.2,104.1,104.19,39941.0,100.5158,100.5641,100.4676,100.5544,39941.0
2023-08-08 12:55:00,104.19,104.21,104.08,104.2,74187.0,100.5544,100.5737,100.4483,100.5641,74187.0
2023-08-08 13:00:00,104.22,104.31,104.21,104.31,9116.0,100.5834,100.6703,100.5737,100.6703,9116.0
2023-08-08 13:05:00,104.3,104.43,104.25,104.42,52635.0,100.6606,100.7861,100.6124,100.7764,52635.0
2023-08-08 13:10:00,104.39,104.48,104.35,104.48,25336.0,100.7475,100.8343,100.7089,100.8343,25336.0
2023-08-08 13:15:00,104.48,104.49,104.35,104.43,27820.0,100.8343,100.844,100.7089,100.7861,27820.0
2023-08-08 13:20:00,104.41,104.52,104.38,104.44,28338.0,100.7668,100.8729,100.7378,100.7957,28338.0
2023-08-08 13:25:00,104.43,104.51,104.38,104.5,32236.0,100.7861,100.8633,100.7378,100.8536,32236.0
2023-08-08 13:30:00,104.5,104.69,104.49,104.62,34233.0,100.8536,101.037,100.844,100.9694,34233.0
2023-08-08 13:35:00,104.6,104.75,104.57,104.75,27649.0,100.9501,101.0949,100.9212,101.0949,27649.0
2023-08-08 13:40:00,104.76,104.77,104.68,104.73,22175.0,101.1046,101.1142,101.0273,101.0756,22175.0
2023-08-08 13:45:00,104.73,104.79,104.53,104.59,49330.0,101.0756,101.1335,100.8826,100.9405,49330.0
2023-08-08 13:50:00,104.59,104.64,104.53,104.63,28060.0,100.9405,100.9887,100.8826,100.9791,28060.0
2023-08-08 13:55:00,104.62,104.71,104.61,104.68,20737.0,100.9694,101.0563,100.9598,101.0273,20737.0
2023-08-08 14:00:00,104.7,104.83,104.67,104.81,92965.0,101.0467,101.1721,101.0177,101.1528,92965.0
2023-08-08 14:05:00,104.82,104.95,104.76,104.91,57864.0,101.1625,101.2879,101.1046,101.2493,57864.0
2023-08-08 14:10:00,104.91,104.91,104.73,104.88,23957.0,101.2493,101.2493,101.0756,101.2204,23957.0
2023-08-08 14:15:00,104.86,104.92,104.81,104.84,20218.0,101.2011,101.259,101.1528,101.1818,20218.0
2023-08-08 14:20:00,104.84,104.84,104.74,104.84,18930.0,101.1818,101.1818,101.0853,101.1818,18930.0
2023-08-08 14:25:00,104.84,104.89,104.79,104.79,20667.0,101.1818,101.23,101.1335,101.1335,20667.0
2023-08-08 14:30:00,104.79,104.85,104.73,104.82,25850.0,101.1335,101.1914,101.0756,101.1625,25850.0
2023-08-08 14:35:00,104.82,104.9,104.81,104.9,16677.0,101.1625,101.2397,101.1528,101.2397,16677.0
2023-08-08 14:40:00,104.91,104.97,104.89,104.93,23358.0,101.2493,101.3072,101.23,101.2686,23358.0
2023-08-08 14:45:00,104.93,105.08,104.91,104.95,106184.0,101.2686,101.4134,101.2493,101.2879,106184.0
2023-08-08 14:50:00,104.94,105.01,104.93,104.99,33414.0,101.2783,101.3458,101.2686,101.3265,33414.0
2023-08-08 14:55:00,104.99,105.14,104.99,105.1,30173.0,101.3265,101.4713,101.3265,101.4327,30173.0
2023-08-08 15:00:00,105.11,105.12,105.0,105.08,19916.0,101.4423,101.452,101.3362,101.4134,19916.0
2023-08-08 15:05:00,105.08,105.15,105.05,105.09,32860.0,101.4134,101.4809,101.3844,101.423,32860.0
2023-08-08 15:10:00,105.09,105.18,105.08,105.18,24946.0,101.423,101.5099,101.4134,101.5099,24946.0
2023-08-08 15:15:00,105.16,105.27,105.13,105.21,83237.0,101.4906,101.5968,101.4616,101.5389,83237.0
2023-08-08 15:20:00,105.21,105.35,105.18,105.32,42037.0,101.5389,101.674,101.5099,101.645,42037.0
2023-08-08 15:25:00,105.32,105.53,105.32,105.51,40432.0,101.645,101.8477,101.645,101.8284,40432.0
2023-08-08 15:30:00,105.5,105.56,105.48,105.5,51544.0,101.8187,101.8766,101.7994,101.8187,51544.0
2023-08-08 15:35:00,105.49,105.75,105.49,105.64,119760.0,101.8091,102.06,101.8091,101.9539,119760.0
2023-08-08 15:40:00,105.64,105.78,105.54,105.71,109910.0,101.9539,102.089,101.8573,102.0214,109910.0
2023-08-08 15:45:00,105.72,105.77,105.64,105.66,115044.0,102.0311,102.0793,101.9539,101.9732,115044.0
2023-08-08 15:50:00,105.69,105.81,105.66,105.72,171228.0,102.0021,102.1179,101.9732,102.0311,171228.0
2023-08-08 15:55:00,105.73,105.75,105.53,105.59,379578.0,102.0407,102.06,101.8477,101.9056,379578.0
2023-08-09 09:30:00,105.5,106.49,105.4,106.41,96322.0,101.8187,102.7742,101.7222,102.697,96322.0
2023-08-09 09:35:00,106.36,106.9,106.33,106.74,18599.0,102.6487,103.1699,102.6198,103.0155,18599.0
2023-08-09 09:40:00,106.82,106.85,106.58,106.64,31793.0,103.0927,103.1216,102.8611,102.919,31793.0
2023-08-09 09:45:00,106.66,106.73,106.62,106.63,15679.0,102.9383,103.0058,102.8997,102.9093,15679.0
2023-08-09 09:50:00,106.62,106.73,106.47,106.68,23496.0,102.8997,103.0058,102.7549,102.9576,23496.0
2023-08-09 09:55:00,106.65,106.73,106.57,106.64,14531.0,102.9286,103.0058,102.8514,102.919,14531.0
2023-08-09 10:00:00,106.64,106.7,106.46,106.51,19083.0,102.919,102.9769,102.7452,102.7935,19083.0
2023-08-09 10:05:00,106.48,106.52,106.31,106.42,28828.0,102.7645,102.8031,102.6005,102.7066,28828.0
2023-08-09 10:10:00,106.43,106.49,106.35,106.46,43201.0,102.7163,102.7742,102.6391,102.7452,43201.0
2023-08-09 10:15:00,106.45,106.52,106.38,106.42,22560.0,102.7356,102.8031,102.668,102.7066,22560.0
2023-08-09 10:20:00,106.42,106.46,106.24,106.35,21781.0,102.7066,102.7452,102.5329,102.6391,21781.0
2023-08-09 10:25:00,106.38,106.48,106.35,106.35,34142.0,102.668,102.7645,102.6391,102.6391,34142.0
2023-08-09 10:30:00,106.35,106.37,106.17,106.31,23518.0,102.6391,102.6584,102.4654,102.6005,23518.0
2023-08-09 10:35:00,106.33,106.49,106.32,106.35,42692.0,102.6198,102.7742,102.6101,102.6391,42692.0
2023-08-09 10:40:00,106.34,106.54,106.29,106.39,28322.0,102.6294,102.8224,102.5812,102.6777,28322.0
2023-08-09 10:45:00,106.37,106.57,106.37,106.47,111311.0,102.6584,102.8514,102.6584,102.7549,111311.0
2023-08-09 10:50:00,106.5,106.64,106.42,106.56,21939.0,102.7838,102.919,102.7066,102.8418,21939.0
2023-08-09 10:55:00,106.57,106.6,106.42,106.57,10069.0,102.8514,102.8804,102.7066,102.8514,10069.0
2023-08-09 11:00:00,106.55,106.68,106.44,106.57,258109.0,102.8321,102.9576,102.7259,102.8514,258109.0
2023-08-09 11:05:00,106.57,106.75,106.52,106.63,32720.0,102.8514,103.0251,102.8031,102.9093,32720.0
2023-08-09 11:10:00,106.63,106.64,106.55,106.6,26776.0,102.9093,102.919,102.8321,102.8804,26776.0
2023-08-09 11:15:00,106.6,106.6,106.33,106.39,22319.0,102.8804,102.8804,102.6198,102.6777,22319.0
2023-08-09 11:20:00,106.4,106.43,106.21,106.22,22407.0,102.6873,102.7163,102.504,102.5136,22407.0
2023-08-09 11:25:00,106.23,106.25,105.93,105.97,20033.0,102.5233,102.5426,102.2337,102.2723,20033.0
2023-08-09 11:30:00,105.97,106.09,105.93,106.09,18771.0,102.2723,102.3882,102.2337,102.3882,18771.0
2023-08-09 11:35:00,106.08,106.14,106.03,106.04,79904.0,102.3785,102.4364,102.3302,102.3399,79904.0
2023-08-09 11:40:00,106.05,106.08,105.9,105.98,12943.0,102.3495,102.3785,102.2048,102.282,12943.0
2023-08-09 11:45:00,105.98,105.98,105.87,105.95,174191.0,102.282,102.282,102.1758,102.253,174191.0
2023-08-09 11:50:00,105.95,106.05,105.89,105.93,18083.0,102.253,102.3495,102.1951,102.2337,18083.0
2023-08-09 11:55:00,105.95,105.95,105.81,105.88,7277.0,102.253,102.253,102.1179,102.1855,7277.0
2023-08-09 12:00:00,105.87,105.88,105.72,105.72,10399.0,102.1758,102.1855,102.0311,102.0311,10399.0
2023-08-09 12:05:00,105.76,106.0,105.74,106.0,12024.0,102.0697,102.3013,102.0504,102.3013,12024.0
2023-08-09 12:10:00,105.98,106.01,105.93,105.95,13148.0,102.282,102.3109,102.2337,102.253,13148.0
2023-08-09 12:15:00,105.95,106.0,105.7,105.72,89479.0,102.253,102.3013,102.0118,102.0311,89479.0
2023-08-09 12:20:00,105.73,105.73,105.63,105.63,11607.0,102.0407,102.0407,101.9442,101.9442,11607.0
2023-08-09 12:25:00,105.63,105.79,105.63,105.77,10913.0,101.9442,102.0986,101.9442,102.0793,10913.0
2023-08-09 12:30:00,105.81,105.98,105.8,105.95,10336.0,102.1179,102.282,102.1083,102.253,10336.0
2023-08-09 12:35:00,105.98,106.0,105.89,105.95,69568.0,102.282,102.3013,102.1951,102.253,69568.0
2023-08-09 12:40:00,105.97,105.99,105.91,105.92,4045.0,102.2723,102.2916,102.2144,102.2241,4045.0
2023-08-09 12:45:00,105.9,106.05,105.9,106.05,6933.0,102.2048,102.3495,102.2048,102.3495,6933.0
2023-08-09 12:50:00,106.05,106.1,106.04,106.07,12434.0,102.3495,102.3978,102.3399,102.3688,12434.0
2023-08-09 12:55:00,106.08,106.1,105.96,105.97,15343.0,102.3785,102.3978,102.2627,102.2723,15343.0
2023-08-09 13:00:00,105.97,106.04,105.91,106.03,4790.0,102.2723,102.3399,102.2144,102.3302,4790.0
2023-08-09 13:05:00,106.05,106.21,106.04,106.2,61689.0,102.3495,102.504,102.3399,102.4943,61689.0
2023-08-09 13:10:00,106.23,106.3,106.22,106.24,6684.0,102.5233,102.5908,102.5136,102.5329,6684.0
2023-08-09 13:15:00,106.24,106.3,106.21,106.25,18353.0,102.5329,102.5908,102.504,102.5426,18353.0
2023-08-09 13:20:00,106.25,106.26,105.99,106.01,34314.0,102.5426,102.5522,102.2916,102.3109,34314.0
2023-08-09 13:25:00,106.02,106.04,105.96,105.98,12820.0,102.3206,102.3399,102.2627,102.282,12820.0
2023-08-09 13:30:00,105.97,106.07,105.97,105.99,21714.0,102.2723,102.3688,102.2723,102.2916,21714.0
2023-08-09 13:35:00,105.99,106.0,105.87,105.87,20653.0,102.2916,102.3013,102.1758,102.1758,20653.0
2023-08-09 13:40:00,105.86,105.9,105.84,105.88,12912.0,102.1662,102.2048,102.1469,102.1855,12912.0
2023-08-09 13:45:00,105.88,105.96,105.87,105.93,9662.0,102.1855,102.2627,102.1758,102.2337,9662.0
2023-08-09 13:50:00,105.92,105.96,105.91,105.94,7016.0,102.2241,102.2627,102.2144,102.2434,7016.0
2023-08-09 13:55:00,105.93,106.02,105.92,105.96,13697.0,102.2337,102.3206,102.2241,102.2627,13697.0
2023-08-09 14:00:00,105.96,106.05,105.95,106.04,12437.0,102.2627,102.3495,102.253,102.3399,12437.0
2023-08-09 14:05:00,106.06,106.14,106.03,106.13,12696.0,102.3592,102.4364,102.3302,102.4268,12696.0
2023-08-09 14:10:00,106.14,106.18,106.11,106.17,14758.0,102.4364,102.475,102.4075,102.4654,14758.0
2023-08-09 14:15:00,106.18,106.27,106.15,106.24,9680.0,102.475,102.5619,102.4461,102.5329,9680.0
2023-08-09 14:20:00,106.23,106.24,106.15,106.21,10947.0,102.5233,102.5329,102.4461,102.504,10947.0
2023-08-09 14:25:00,106.2,106.21,106.06,106.08,16231.0,102.4943,102.504,102.3592,102.3785,16231.0
2023-08-09 14:30:00,106.1,106.24,106.09,106.17,11553.0,102.3978,102.5329,102.3882,102.4654,11553.0
2023-08-09 14:35:00,106.16,106.17,106.04,106.08,14658.0,102.4557,102.4654,102.3399,102.3785,14658.0
2023-08-09 14:40:00,106.09,106.14,106.05,106.09,15396.0,102.3882,102.4364,102.3495,102.3882,15396.0
2023-08-09 14:45:00,106.09,106.15,106.07,106.12,13027.0,102.3882,102.4461,102.3688,102.4171,13027.0
2023-08-09 14:50:00,106.11,106.19,106.1,106.19,12920.0,102.4075,102.4847,102.3978,102.4847,12920.0
2023-08-09 14:55:00,106.2,106.25,106.17,106.19,9270.0,102.4943,102.5426,102.4654,102.4847,9270.0
2023-08-09 15:00:00,106.19,106.19,106.11,106.15,12868.0,102.4847,102.4847,102.4075,102.4461,12868.0
2023-08-09 15:05:00,106.15,106.16,105.97,105.97,15297.0,102.4461,102.4557,102.2723,102.2723,15297.0
2023-08-09 15:10:00,105.98,106.06,105.97,106.01,25371.0,102.282,102.3592,102.2723,102.3109,25371.0
2023-08-09 15:15:00,106.02,106.06,105.99,106.02,11464.0,102.3206,102.3592,102.2916,102.3206,11464.0
2023-08-09 15:20:00,106.01,106.14,105.98,106.08,13174.0,102.3109,102.4364,102.282,102.3785,13174.0
2023-08-09 15:25:00,106.09,106.12,106.01,106.03,29663.0,102.3882,102.4171,102.3109,102.3302,29663.0
2023-08-09 15:30:00,106.03,106.04,105.93,105.97,15112.0,102.3302,102.3399,102.2337,102.2723,15112.0
2023-08-09 15:35:00,105.97,106.01,105.91,105.92,18675.0,102.2723,102.3109,102.2144,102.2241,18675.0
2023-08-09 15:40:00,105.91,105.91,105.71,105.73,40703.0,102.2144,102.2144,102.0214,102.0407,40703.0
2023-08-09 15:45:00,105.71,105.72,105.38,105.43,79823.0,102.0214,102.0311,101.7029,101.7512,79823.0
2023-08-09 15:50:00,105.42,105.5,105.36,105.38,131675.0,101.7415,101.8187,101.6836,101.7029,131675.0
2023-08-09 15:55:00,105.38,105.41,105.18,105.3,382992.0,101.7029,101.7319,101.5099,101.6257,382992.0
2023-08-10 09:30:00,105.48,105.81,105.45,105.79,83735.0,101.7994,102.1179,101.7705,102.0986,83735.0
2023-08-10 09:35:00,105.83,105.93,105.74,105.93,17763.0,102.1372,102.2337,102.0504,102.2337,17763.0
2023-08-10 09:40:00,105.93,106.21,105.92,106.13,17649.0,102.2337,102.504,102.2241,102.4268,17649.0
2023-08-10 09:45:00,106.13,106.26,106.09,106.14,12623.0,102.4268,102.5522,102.3882,102.4364,12623.0
2023-08-10 09:50:00,106.14,106.33,106.1,106.32,20155.0,102.4364,102.6198,102.3978,102.6101,20155.0
2023-08-10 09:55:00,106.34,106.41,106.32,106.37,12207.0,102.6294,102.697,102.6101,102.6584,12207.0
2023-08-10 10:00:00,106.39,106.56,106.36,106.36,29405.0,102.6777,102.8418,102.6487,102.6487,29405.0
2023-08-10 10:05:00,106.37,106.47,106.29,106.46,56466.0,102.6584,102.7549,102.5812,102.7452,56466.0
2023-08-10 10:10:00,106.46,106.61,106.46,106.55,19584.0,102.7452,102.89,102.7452,102.8321,19584.0
2023-08-10 10:15:00,106.56,106.72,106.48,106.7,34235.0,102.8418,102.9962,102.7645,102.9769,34235.0
2023-08-10 10:20:00,106.7,106.83,106.63,106.83,81171.0,102.9769,103.1023,102.9093,103.1023,81171.0
2023-08-10 10:25:00,106.83,106.94,106.72,106.93,33716.0,103.1023,103.2085,102.9962,103.1988,33716.0
2023-08-10 10:30:00,106.93,107.0,106.67,106.82,51551.0,103.1988,103.2664,102.9479,103.0927,51551.0
2023-08-10 10:35:00,106.81,106.86,106.71,106.78,30936.0,103.083,103.1313,102.9865,103.0541,30936.0
2023-08-10 10:40:00,106.77,106.85,106.76,106.8,14698.0,103.0444,103.1216,103.0348,103.0734,14698.0
2023-08-10 10:45:00,106.8,106.8,106.58,106.59,50735.0,103.0734,103.0734,102.8611,102.8707,50735.0
2023-08-10 10:50:00,106.57,106.59,106.37,106.47,37629.0,102.8514,102.8707,102.6584,102.7549,37629.0
2023-08-10 10:55:00,106.48,106.55,106.43,106.45,10416.0,102.7645,102.8321,102.7163,102.7356,10416.0
2023-08-10 11:00:00,106.46,106.47,106.22,106.29,26791.0,102.7452,102.7549,102.5136,102.5812,26791.0
2023-08-10 11:05:00,106.23,106.29,106.2,106.21,8641.0,102.5233,102.5812,102.4943,102.504,8641.0
2023-08-10 11:10:00,106.23,106.29,106.14,106.22,8559.0,102.5233,102.5812,102.4364,102.5136,8559.0
2023-08-10 11:15:00,106.19,106.22,106.1,106.1,9258.0,102.4847,102.5136,102.3978,102.3978,9258.0
2023-08-10 11:20:00,106.12,106.17,106.09,106.17,17180.0,102.4171,102.4654,102.3882,102.4654,17180.0
2023-08-10 11:25:00,106.15,106.31,106.15,106.3,16372.0,102.4461,102.6005,102.4461,102.5908,16372.0
2023-08-10 11:30:00,106.3,106.43,106.26,106.43,19260.0,102.5908,102.7163,102.5522,102.7163,19260.0
2023-08-10 11:35:00,106.43,106.5,106.35,106.37,24675.0,102.7163,102.7838,102.6391,102.6584,24675.0
2023-08-10 11:40:00,106.36,106.41,106.21,106.3,24086.0,102.6487,102.697,102.504,102.5908,24086.0
2023-08-10 11:45:00,106.31,106.33,106.17,106.31,10085.0,102.6005,102.6198,102.4654,102.6005,10085.0
2023-08-10 11:50:00,106.33,106.33,106.17,106.22,8944.0,102.6198,102.6198,102.4654,102.5136,8944.0
2023-08-10 11:55:00,106.22,106.31,106.17,106.31,6461.0,102.5136,102.6005,102.4654,102.6005,6461.0
2023-08-10 12:00:00,106.31,106.35,106.18,106.19,8939.0,102.6005,102.6391,102.475,102.4847,8939.0
2023-08-10 12:05:00,106.19,106.21,106.02,106.04,13904.0,102.4847,102.504,102.3206,102.3399,13904.0
2023-08-10 12:10:00,106.06,106.15,106.01,106.08,11929.0,102.3592,102.4461,102.3109,102.3785,11929.0
2023-08-10 12:15:00,106.1,106.1,105.95,105.98,21705.0,102.3978,102.3978,102.253,102.282,21705.0
2023-08-10 12:20:00,105.98,105.99,105.88,105.93,12734.0,102.282,102.2916,102.1855,102.2337,12734.0
2023-08-10 12:25:00,105.9,105.99,105.83,105.97,8059.0,102.2048,102.2916,102.1372,102.2723,8059.0
2023-08-10 12:30:00,105.96,105.98,105.89,105.96,3518.0,102.2627,102.282,102.1951,102.2627,3518.0
2023-08-10 12:35:00,105.96,106.07,105.93,106.04,13283.0,102.2627,102.3688,102.2337,102.3399,13283.0
2023-08-10 12:40:00,106.04,106.04,105.89,105.95,7212.0,102.3399,102.3399,102.1951,102.253,7212.0
2023-08-10 12:45:00,105.93,106.0,105.92,105.96,7493.0,102.2337,102.3013,102.2241,102.2627,7493.0
2023-08-10 12:50:00,105.95,105.97,105.81,105.81,9077.0,102.253,102.2723,102.1179,102.1179,9077.0
2023-08-10 12:55:00,105.79,105.79,105.64,105.66,7128.0,102.0986,102.0986,101.9539,101.9732,7128.0
2023-08-10 13:00:00,105.65,105.71,105.58,105.67,7586.0,101.9635,102.0214,101.8959,101.9828,7586.0
2023-08-10 13:05:00,105.67,105.74,105.65,105.73,4365.0,101.9828,102.0504,101.9635,102.0407,4365.0
2023-08-10 13:10:00,105.73,105.79,105.7,105.74,7217.0,102.0407,102.0986,102.0118,102.0504,7217.0
2023-08-10 13:15:00,105.75,105.77,105.66,105.71,7856.0,102.06,102.0793,101.9732,102.0214,7856.0
2023-08-10 13:20:00,105.72,105.72,105.62,105.69,8182.0,102.0311,102.0311,101.9346,102.0021,8182.0
2023-08-10 13:25:00,105.67,105.71,105.63,105.63,10796.0,101.9828,102.0214,101.9442,101.9442,10796.0
2023-08-10 13:30:00,105.63,105.63,105.53,105.63,6617.0,101.9442,101.9442,101.8477,101.9442,6617.0
2023-08-10 13:35:00,105.62,105.62,105.5,105.52,9049.0,101.9346,101.9346,101.8187,101.838,9049.0
2023-08-10 13:40:00,105.54,105.66,105.53,105.66,8268.0,101.8573,101.9732,101.8477,101.9732,8268.0
2023-08-10 13:45:00,105.64,105.76,105.64,105.74,6379.0,101.9539,102.0697,101.9539,102.0504,6379.0
2023-08-10 13:50:00,105.72,105.75,105.59,105.6,9211.0,102.0311,102.06,101.9056,101.9152,9211.0
2023-08-10 13:55:00,105.57,105.57,105.43,105.43,6153.0,101.8863,101.8863,101.7512,101.7512,6153.0
2023-08-10 14:00:00,105.42,105.5,105.39,105.49,5971.0,101.7415,101.8187,101.7126,101.8091,5971.0
2023-08-10 14:05:00,105.51,105.57,105.47,105.52,17549.0,101.8284,101.8863,101.7898,101.838,17549.0
2023-08-10 14:10:00,105.52,105.66,105.52,105.63,17264.0,101.838,101.9732,101.838,101.9442,17264.0
2023-08-10 14:15:00,105.63,105.73,105.61,105.66,7351.0,101.9442,102.0407,101.9249,101.9732,7351.0
2023-08-10 14:20:00,105.66,105.66,105.56,105.61,8433.0,101.9732,101.9732,101.8766,101.9249,8433.0
2023-08-10 14:25:00,105.59,105.59,105.52,105.54,5441.0,101.9056,101.9056,101.838,101.8573,5441.0
2023-08-10 14:30:00,105.53,105.56,105.44,105.46,7145.0,101.8477,101.8766,101.7608,101.7801,7145.0
2023-08-10 14:35:00,105.46,105.49,105.36,105.43,9712.0,101.7801,101.8091,101.6836,101.7512,9712.0
2023-08-10 14:40:00,105.43,105.49,105.35,105.49,12658.0,101.7512,101.8091,101.674,101.8091,12658.0
2023-08-10 14:45:00,105.49,105.66,105.49,105.63,9790.0,101.8091,101.9732,101.8091,101.9442,9790.0
2023-08-10 14:50:00,105.62,105.76,105.61,105.73,16123.0,101.9346,102.0697,101.9249,102.0407,16123.0
2023-08-10 14:55:00,105.75,105.82,105.72,105.81,17241.0,102.06,102.1276,102.0311,102.1179,17241.0
2023-08-10 15:00:00,105.84,105.84,105.63,105.67,16828.0,102.1469,102.1469,101.9442,101.9828,16828.0
2023-08-10 15:05:00,105.68,105.73,105.61,105.64,12695.0,101.9925,102.0407,101.9249,101.9539,12695.0
2023-08-10 15:10:00,105.65,105.73,105.6,105.63,27546.0,101.9635,102.0407,101.9152,101.9442,27546.0
2023-08-10 15:15:00,105.64,105.65,105.57,105.57,11933.0,101.9539,101.9635,101.8863,101.8863,11933.0
2023-08-10 15:20:00,105.56,105.61,105.48,105.52,17273.0,101.8766,101.9249,101.7994,101.838,17273.0
2023-08-10 15:25:00,105.52,105.52,105.34,105.49,47393.0,101.838,101.838,101.6643,101.8091,47393.0
2023-08-10 15:30:00,105.48,105.48,105.23,105.26,31844.0,101.7994,101.7994,101.5582,101.5871,31844.0
2023-08-10 15:35:00,105.25,105.26,105.04,105.04,30181.0,101.5775,101.5871,101.3748,101.3748,30181.0
2023-08-10 15:40:00,105.04,105.04,104.71,104.74,59199.0,101.3748,101.3748,101.0563,101.0853,59199.0
2023-08-10 15:45:00,104.73,104.93,104.68,104.91,130302.0,101.0756,101.2686,101.0273,101.2493,130302.0
2023-08-10 15:50:00,104.91,104.95,104.72,104.76,123375.0,101.2493,101.2879,101.066,101.1046,123375.0
2023-08-10 15:55:00,104.76,104.83,104.62,104.78,381329.0,101.1046,101.1721,100.9694,101.1239,381329.0
2023-08-11 09:30:00,104.22,104.65,103.69,104.0,148964.0,100.5834,100.9984,100.0719,100.3711,148964.0
2023-08-11 09:35:00,104.0,104.34,103.82,104.17,43253.0,100.3711,100.6992,100.1974,100.5351,43253.0
2023-08-11 09:40:00,104.13,104.3,104.01,104.3,18210.0,100.4965,100.6606,100.3807,100.6606,18210.0
2023-08-11 09:45:00,104.3,104.37,104.18,104.27,14540.0,100.6606,100.7282,100.5448,100.6317,14540.0
2023-08-11 09:50:00,104.27,104.54,104.26,104.5,23179.0,100.6317,100.8922,100.622,100.8536,23179.0
2023-08-11 09:55:00,104.53,104.68,104.49,104.64,18297.0,100.8826,101.0273,100.844,100.9887,18297.0
2023-08-11 10:00:00,104.68,104.81,104.6,104.7,20966.0,101.0273,101.1528,100.9501,101.0467,20966.0
2023-08-11 10:05:00,104.68,104.7,104.56,104.63,19975.0,101.0273,101.0467,100.9115,100.9791,19975.0
2023-08-11 10:10:00,104.65,104.66,104.53,104.57,18645.0,100.9984,101.008,100.8826,100.9212,18645.0
2023-08-11 10:15:00,104.58,104.66,104.55,104.63,16638.0,100.9308,101.008,100.9019,100.9791,16638.0
2023-08-11 10:20:00,104.65,104.76,104.59,104.61,40843.0,100.9984,101.1046,100.9405,100.9598,40843.0
2023-08-11 10:25:00,104.62,104.62,104.32,104.43,34658.0,100.9694,100.9694,100.6799,100.7861,34658.0
2023-08-11 10:30:00,104.43,104.52,104.42,104.49,24789.0,100.7861,100.8729,100.7764,100.844,24789.0
2023-08-11 10:35:00,104.49,104.75,104.41,104.72,24868.0,100.844,101.0949,100.7668,101.066,24868.0
2023-08-11 10:40:00,104.76,104.91,104.73,104.91,33630.0,101.1046,101.2493,101.0756,101.2493,33630.0
2023-08-11 10:45:00,104.92,104.94,104.79,104.87,12563.0,101.259,101.2783,101.1335,101.2107,12563.0
2023-08-11 10:50:00,104.88,104.88,104.75,104.8,17057.0,101.2204,101.2204,101.0949,101.1432,17057.0
2023-08-11 10:55:00,104.8,104.87,104.68,104.73,14696.0,101.1432,101.2107,101.0273,101.0756,14696.0
2023-08-11 11:00:00,104.73,104.77,104.61,104.63,12757.0,101.0756,101.1142,100.9598,100.9791,12757.0
2023-08-11 11:05:00,104.61,104.71,104.55,104.68,12416.0,100.9598,101.0563,100.9019,101.0273,12416.0
2023-08-11 11:10:00,104.71,104.74,104.66,104.67,7392.0,101.0563,101.0853,101.008,101.0177,7392.0
2023-08-11 11:15:00,104.68,104.71,104.59,104.63,17997.0,101.0273,101.0563,100.9405,100.9791,17997.0
2023-08-11 11:20:00,104.64,104.72,104.59,104.6,25203.0,100.9887,101.066,100.9405,100.9501,25203.0
2023-08-11 11:25:00,104.6,104.72,104.58,104.69,29547.0,100.9501,101.066,100.9308,101.037,29547.0
2023-08-11 11:30:00,104.69,104.78,104.63,104.76,14389.0,101.037,101.1239,100.9791,101.1046,14389.0
2023-08-11 11:35:00,104.76,104.82,104.72,104.76,7988.0,101.1046,101.1625,101.066,101.1046,7988.0
2023-08-11 11:40:00,104.77,104.85,104.74,104.81,12750.0,101.1142,101.1914,101.0853,101.1528,12750.0
2023-08-11 11:45:00,104.83,104.93,104.83,104.89,13818.0,101.1721,101.2686,101.1721,101.23,13818.0
2023-08-11 11:50:00,104.88,104.95,104.87,104.94,22226.0,101.2204,101.2879,101.2107,101.2783,22226.0
2023-08-11 11:55:00,104.94,104.95,104.82,104.89,20848.0,101.2783,101.2879,101.1625,101.23,20848.0
2023-08-11 12:00:00,104.92,104.94,104.85,104.88,6998.0,101.259,101.2783,101.1914,101.2204,6998.0
2023-08-11 12:05:00,104.89,104.94,104.79,104.79,12397.0,101.23,101.2783,101.1335,101.1335,12397.0
2023-08-11 12:10:00,104.79,104.8,104.76,104.8,10371.0,101.1335,101.1432,101.1046,101.1432,10371.0
2023-08-11 12:15:00,104.8,104.87,104.8,104.82,17563.0,101.1432,101.2107,101.1432,101.1625,17563.0
2023-08-11 12:20:00,104.81,104.9,104.81,104.84,12793.0,101.1528,101.2397,101.1528,101.1818,12793.0
2023-08-11 12:25:00,104.82,104.83,104.71,104.79,10711.0,101.1625,101.1721,101.0563,101.1335,10711.0
2023-08-11 12:30:00,104.79,104.79,104.64,104.77,10126.0,101.1335,101.1335,100.9887,101.1142,10126.0
2023-08-11 12:35:00,104.76,104.77,104.6,104.64,12360.0,101.1046,101.1142,100.9501,100.9887,12360.0
2023-08-11 12:40:00,104.62,104.63,104.57,104.63,22937.0,100.9694,100.9791,100.9212,100.9791,22937.0
2023-08-11 12:45:00,104.62,104.64,104.58,104.64,13430.0,100.9694,100.9887,100.9308,100.9887,13430.0
2023-08-11 12:50:00,104.68,104.77,104.67,104.71,4107.0,101.0273,101.1142,101.0177,101.0563,4107.0
2023-08-11 12:55:00,104.7,104.76,104.68,104.72,7320.0,101.0467,101.1046,101.0273,101.066,7320.0
2023-08-11 13:00:00,104.7,104.85,104.69,104.8,7039.0,101.0467,101.1914,101.037,101.1432,7039.0
2023-08-11 13:05:00,104.79,104.79,104.69,104.74,3819.0,101.1335,101.1335,101.037,101.0853,3819.0
2023-08-11 13:10:00,104.75,104.84,104.74,104.82,6206.0,101.0949,101.1818,101.0853,101.1625,6206.0
2023-08-11 13:15:00,104.82,104.85,104.78,104.83,9179.0,101.1625,101.1914,101.1239,101.1721,9179.0
2023-08-11 13:20:00,104.83,104.92,104.82,104.83,7777.0,101.1721,101.259,101.1625,101.1721,7777.0
2023-08-11 13:25:00,104.83,104.89,104.79,104.88,7675.0,101.1721,101.23,101.1335,101.2204,7675.0
2023-08-11 13:30:00,104.87,104.93,104.84,104.84,8162.0,101.2107,101.2686,101.1818,101.1818,8162.0
2023-08-11 13:35:00,104.84,104.88,104.8,104.8,7860.0,101.1818,101.2204,101.1432,101.1432,7860.0
2023-08-11 13:40:00,104.8,104.83,104.77,104.79,18408.0,101.1432,101.1721,101.1142,101.1335,18408.0
2023-08-11 13:45:00,104.79,104.82,104.77,104.82,16383.0,101.1335,101.1625,101.1142,101.1625,16383.0
2023-08-11 13:50:00,104.81,104.87,104.77,104.79,8677.0,101.1528,101.2107,101.1142,101.1335,8677.0
2023-08-11 13:55:00,104.79,104.79,104.6,104.69,10867.0,101.1335,101.1335,100.9501,101.037,10867.0
2023-08-11 14:00:00,104.69,104.7,104.63,104.68,11290.0,101.037,101.0467,100.9791,101.0273,11290.0
2023-08-11 14:05:00,104.67,104.73,104.67,104.69,17603.0,101.0177,101.0756,101.0177,101.037,17603.0
2023-08-11 14:10:00,104.69,104.69,104.57,104.61,11771.0,101.037,101.037,100.9212,100.9598,11771.0
2023-08-11 14:15:00,104.62,104.69,104.61,104.67,7739.0,100.9694,101.037,100.9598,101.0177,7739.0
2023-08-11 14:20:00,104.66,104.79,104.65,104.79,15623.0,101.008,101.1335,100.9984,101.1335,15623.0
2023-08-11 14:25:00,104.8,104.87,104.79,104.81,8387.0,101.1432,101.2107,101.1335,101.1528,8387.0
2023-08-11 14:30:00,104.83,104.92,104.8,104.82,8997.0,101.1721,101.259,101.1432,101.1625,8997.0
2023-08-11 14:35:00,104.82,104.85,104.78,104.85,5876.0,101.1625,101.1914,101.1239,101.1914,5876.0
2023-08-11 14:40:00,104.84,104.9,104.83,104.85,6876.0,101.1818,101.2397,101.1721,101.1914,6876.0
2023-08-11 14:45:00,104.85,104.98,104.83,104.98,11646.0,101.1914,101.3169,101.1721,101.3169,11646.0
2023-08-11 14:50:00,104.98,105.04,104.98,105.01,13569.0,101.3169,101.3748,101.3169,101.3458,13569.0
2023-08-11 14:55:00,105.01,105.08,105.01,105.05,9774.0,101.3458,101.4134,101.3458,101.3844,9774.0
2023-08-11 15:00:00,105.04,105.09,104.98,105.08,14740.0,101.3748,101.423,101.3169,101.4134,14740.0
2023-08-11 15:05:00,105.09,105.12,104.99,105.02,24324.0,101.423,101.452,101.3265,101.3555,24324.0
2023-08-11 15:10:00,105.01,105.13,105.0,105.12,13830.0,101.3458,101.4616,101.3362,101.452,13830.0
2023-08-11 15:15:00,105.13,105.2,105.12,105.17,32215.0,101.4616,101.5292,101.452,101.5003,32215.0
2023-08-11 15:20:00,105.17,105.29,105.16,105.29,20898.0,101.5003,101.6161,101.4906,101.6161,20898.0
2023-08-11 15:25:00,105.28,105.34,105.21,105.23,13383.0,101.6064,101.6643,101.5389,101.5582,13383.0
2023-08-11 15:30:00,105.23,105.31,105.23,105.27,15406.0,101.5582,101.6354,101.5582,101.5968,15406.0
2023-08-11 15:35:00,105.3,105.31,105.19,105.2,28339.0,101.6257,101.6354,101.5196,101.5292,28339.0
2023-08-11 15:40:00,105.2,105.3,105.1,105.26,28330.0,101.5292,101.6257,101.4327,101.5871,28330.0
2023-08-11 15:45:00,105.26,105.26,105.16,105.17,40526.0,101.5871,101.5871,101.4906,101.5003,40526.0
2023-08-11 15:50:00,105.16,105.3,105.07,105.21,88838.0,101.4906,101.6257,101.4037,101.5389,88838.0
2023-08-11 15:55:00,105.2,105.41,105.12,105.32,335630.0,101.5292,101.7319,101.452,101.645,335630.0
2023-08-14 09:30:00,105.14,105.45,105.14,105.29,68893.0,101.4713,101.7705,101.4713,101.6161,68893.0
2023-08-14 09:35:00,105.36,105.57,105.35,105.57,16805.0,101.6836,101.8863,101.674,101.8863,16805.0
2023-08-14 09:40:00,105.54,105.78,105.54,105.6,19047.0,101.8573,102.089,101.8573,101.9152,19047.0
2023-08-14 09:45:00,105.58,105.72,105.52,105.62,11098.0,101.8959,102.0311,101.838,101.9346,11098.0
2023-08-14 09:50:00,105.63,105.85,105.63,105.75,10627.0,101.9442,102.1565,101.9442,102.06,10627.0
2023-08-14 09:55:00,105.77,105.92,105.73,105.87,6556.0,102.0793,102.2241,102.0407,102.1758,6556.0
2023-08-14 10:00:00,105.88,105.89,105.77,105.81,12774.0,102.1855,102.1951,102.0793,102.1179,12774.0
2023-08-14 10:05:00,105.83,105.91,105.75,105.77,19185.0,102.1372,102.2144,102.06,102.0793,19185.0
2023-08-14 10:10:00,105.76,105.79,105.69,105.76,10984.0,102.0697,102.0986,102.0021,102.0697,10984.0
2023-08-14 10:15:00,105.72,105.87,105.69,105.82,8950.0,102.0311,102.1758,102.0021,102.1276,8950.0
2023-08-14 10:20:00,105.81,105.89,105.78,105.81,18249.0,102.1179,102.1951,102.089,102.1179,18249.0
2023-08-14 10:25:00,105.85,105.93,105.79,105.9,18863.0,102.1565,102.2337,102.0986,102.2048,18863.0
2023-08-14 10:30:00,105.92,106.17,105.88,106.13,13159.0,102.2241,102.4654,102.1855,102.4268,13159.0
2023-08-14 10:35:00,106.14,106.22,106.09,106.22,19165.0,102.4364,102.5136,102.3882,102.5136,19165.0
2023-08-14 10:40:00,106.21,106.22,106.1,106.14,10283.0,102.504,102.5136,102.3978,102.4364,10283.0
2023-08-14 10:45:00,106.15,106.16,105.98,106.09,10590.0,102.4461,102.4557,102.282,102.3882,10590.0
2023-08-14 10:50:00,106.09,106.11,105.84,105.85,6977.0,102.3882,102.4075,102.1469,102.1565,6977.0
2023-08-14 10:55:00,105.86,105.95,105.85,105.94,12933.0,102.1662,102.253,102.1565,102.2434,12933.0
2023-08-14 11:00:00,105.91,105.94,105.87,105.9,9027.0,102.2144,102.2434,102.1758,102.2048,9027.0
2023-08-14 11:05:00,105.9,106.0,105.86,105.96,11346.0,102.2048,102.3013,102.1662,102.2627,11346.0
2023-08-14 11:10:00,105.95,105.95,105.84,105.86,12662.0,102.253,102.253,102.1469,102.1662,12662.0
2023-08-14 11:15:00,105.84,105.92,105.76,105.92,27414.0,102.1469,102.2241,102.0697,102.2241,27414.0
2023-08-14 11:20:00,105.93,106.07,105.84,105.87,23264.0,102.2337,102.3688,102.1469,102.1758,23264.0
2023-08-14 11:25:00,105.87,105.87,105.73,105.8,13119.0,102.1758,102.1758,102.0407,102.1083,13119.0
2023-08-14 11:30:00,105.8,105.86,105.7,105.72,14769.0,102.1083,102.1662,102.0118,102.0311,14769.0
2023-08-14 11:35:00,105.73,105.81,105.7,105.8,18406.0,102.0407,102.1179,102.0118,102.1083,18406.0
2023-08-14 11:40:00,105.78,105.93,105.75,105.92,25747.0,102.089,102.2337,102.06,102.2241,25747.0
2023-08-14 11:45:00,105.91,105.95,105.85,105.86,31797.0,102.2144,102.253,102.1565,102.1662,31797.0
2023-08-14 11:50:00,105.87,105.98,105.85,105.98,14925.0,102.1758,102.282,102.1565,102.282,14925.0
2023-08-14 11:55:00,106.0,106.06,105.94,105.95,43329.0,102.3013,102.3592,102.2434,102.253,43329.0
2023-08-14 12:00:00,105.96,106.1,105.94,106.05,29078.0,102.2627,102.3978,102.2434,102.3495,29078.0
2023-08-14 12:05:00,106.07,106.08,105.93,105.99,14758.0,102.3688,102.3785,102.2337,102.2916,14758.0
2023-08-14 12:10:00,106.0,106.04,105.89,105.97,41301.0,102.3013,102.3399,102.1951,102.2723,41301.0
2023-08-14 12:15:00,105.97,106.05,105.88,105.89,38851.0,102.2723,102.3495,102.1855,102.1951,38851.0
2023-08-14 12:20:00,105.89,105.99,105.87,105.92,16580.0,102.1951,102.2916,102.1758,102.2241,16580.0
2023-08-14 12:25:00,105.92,105.92,105.84,105.88,10923.0,102.2241,102.2241,102.1469,102.1855,10923.0
2023-08-14 12:30:00,105.87,105.96,105.86,105.9,6110.0,102.1758,102.2627,102.1662,102.2048,6110.0
2023-08-14 12:35:00,105.89,105.94,105.88,105.9,6795.0,102.1951,102.2434,102.1855,102.2048,6795.0
2023-08-14 12:40:00,105.89,105.96,105.88,105.91,8129.0,102.1951,102.2627,102.1855,102.2144,8129.0
2023-08-14 12:45:00,105.92,105.96,105.89,105.91,13276.0,102.2241,102.2627,102.1951,102.2144,13276.0
2023-08-14 12:50:00,105.9,105.94,105.89,105.91,17636.0,102.2048,102.2434,102.1951,102.2144,17636.0
2023-08-14 12:55:00,105.91,105.98,105.9,105.98,6587.0,102.2144,102.282,102.2048,102.282,6587.0
2023-08-14 13:00:00,105.98,105.99,105.94,105.96,4029.0,102.282,102.2916,102.2434,102.2627,4029.0
2023-08-14 13:05:00,105.95,105.99,105.93,105.98,8094.0,102.253,102.2916,102.2337,102.282,8094.0
2023-08-14 13:10:00,105.99,106.1,105.98,106.05,13298.0,102.2916,102.3978,102.282,102.3495,13298.0
2023-08-14 13:15:00,106.08,106.11,106.05,106.07,10361.0,102.3785,102.4075,102.3495,102.3688,10361.0
2023-08-14 13:20:00,106.06,106.1,106.03,106.03,7384.0,102.3592,102.3978,102.3302,102.3302,7384.0
2023-08-14 13:25:00,106.0,106.02,105.98,106.0,2493.0,102.3013,102.3206,102.282,102.3013,2493.0
2023-08-14 13:30:00,106.01,106.06,105.91,105.91,6651.0,102.3109,102.3592,102.2144,102.2144,6651.0
2023-08-14 13:35:00,105.92,106.0,105.92,105.98,9086.0,102.2241,102.3013,102.2241,102.282,9086.0
2023-08-14 13:40:00,105.96,105.97,105.91,105.95,15237.0,102.2627,102.2723,102.2144,102.253,15237.0
2023-08-14 13:45:00,105.95,105.97,105.9,105.9,20907.0,102.253,102.2723,102.2048,102.2048,20907.0
2023-08-14 13:50:00,105.9,105.98,105.9,105.95,27237.0,102.2048,102.282,102.2048,102.253,27237.0
2023-08-14 13:55:00,105.96,105.99,105.93,105.98,7798.0,102.2627,102.2916,102.2337,102.282,7798.0
2023-08-14 14:00:00,106.0,106.02,105.96,105.96,8860.0,102.3013,102.3206,102.2627,102.2627,8860.0
2023-08-14 14:05:00,105.98,106.02,105.92,105.93,12238.0,102.282,102.3206,102.2241,102.2337,12238.0
2023-08-14 14:10:00,105.92,106.01,105.9,105.98,16210.0,102.2241,102.3109,102.2048,102.282,16210.0
2023-08-14 14:15:00,105.98,106.01,105.95,106.0,10576.0,102.282,102.3109,102.253,102.3013,10576.0
2023-08-14 14:20:00,106.01,106.05,105.98,106.0,16764.0,102.3109,102.3495,102.282,102.3013,16764.0
2023-08-14 14:25:00,106.01,106.03,105.97,105.98,14063.0,102.3109,102.3302,102.2723,102.282,14063.0
2023-08-14 14:30:00,105.98,106.04,105.93,105.94,13015.0,102.282,102.3399,102.2337,102.2434,13015.0
2023-08-14 14:35:00,105.93,106.0,105.91,105.95,13813.0,102.2337,102.3013,102.2144,102.253,13813.0
2023-08-14 14:40:00,105.95,106.06,105.95,106.0,9495.0,102.253,102.3592,102.253,102.3013,9495.0
2023-08-14 14:45:00,106.0,106.02,105.95,105.97,11511.0,102.3013,102.3206,102.253,102.2723,11511.0
2023-08-14 14:50:00,105.98,106.02,105.96,105.99,13053.0,102.282,102.3206,102.2627,102.2916,13053.0
2023-08-14 14:55:00,106.0,106.01,105.96,105.98,12186.0,102.3013,102.3109,102.2627,102.282,12186.0
2023-08-14 15:00:00,105.98,106.03,105.96,106.0,16711.0,102.282,102.3302,102.2627,102.3013,16711.0
2023-08-14 15:05:00,106.01,106.02,105.94,105.95,12899.0,102.3109,102.3206,102.2434,102.253,12899.0
2023-08-14 15:10:00,105.95,105.99,105.9,105.96,18912.0,102.253,102.2916,102.2048,102.2627,18912.0
2023-08-14 15:15:00,105.96,106.0,105.93,105.95,14357.0,102.2627,102.3013,102.2337,102.253,14357.0
2023-08-14 15:20:00,105.95,106.03,105.95,106.01,12717.0,102.253,102.3302,102.253,102.3109,12717.0
2023-08-14 15:25:00,106.01,106.01,105.9,105.97,20058.0,102.3109,102.3109,102.2048,102.2723,20058.0
2023-08-14 15:30:00,105.96,105.99,105.9,105.98,29167.0,102.2627,102.2916,102.2048,102.282,29167.0
2023-08-14 15:35:00,105.98,106.01,105.91,105.94,28016.0,102.282,102.3109,102.2144,102.2434,28016.0
2023-08-14 15:40:00,105.94,106.02,105.93,106.0,30927.0,102.2434,102.3206,102.2337,102.3013,30927.0
2023-08-14 15:45:00,106.01,106.05,105.93,106.02,53329.0,102.3109,102.3495,102.2337,102.3206,53329.0
2023-08-14 15:50:00,106.01,106.07,105.95,106.01,55683.0,102.3109,102.3688,102.253,102.3109,55683.0
2023-08-14 15:55:00,106.02,106.13,106.02,106.12,154504.0,102.3206,102.4268,102.3206,102.4171,154504.0
2023-08-15 09:30:00,106.15,106.15,105.63,105.69,90796.0,102.4461,102.4461,101.9442,102.0021,90796.0
2023-08-15 09:35:00,105.85,105.95,105.78,105.84,27662.0,102.1565,102.253,102.089,102.1469,27662.0
2023-08-15 09:40:00,105.78,106.06,105.72,106.01,28247.0,102.089,102.3592,102.0311,102.3109,28247.0
2023-08-15 09:45:00,105.99,106.05,105.76,105.78,14240.0,102.2916,102.3495,102.0697,102.089,14240.0
2023-08-15 09:50:00,105.78,106.03,105.76,105.99,17959.0,102.089,102.3302,102.0697,102.2916,17959.0
2023-08-15 09:55:00,105.99,106.01,105.89,105.9,6872.0,102.2916,102.3109,102.1951,102.2048,6872.0
2023-08-15 10:00:00,105.9,105.99,105.82,105.89,36180.0,102.2048,102.2916,102.1276,102.1951,36180.0
2023-08-15 10:05:00,105.89,105.91,105.83,105.85,19394.0,102.1951,102.2144,102.1372,102.1565,19394.0
2023-08-15 10:10:00,105.85,105.95,105.83,105.93,17439.0,102.1565,102.253,102.1372,102.2337,17439.0
2023-08-15 10:15:00,105.9,105.96,105.86,105.91,22354.0,102.2048,102.2627,102.1662,102.2144,22354.0
2023-08-15 10:20:00,105.89,106.1,105.88,105.9,29485.0,102.1951,102.3978,102.1855,102.2048,29485.0
2023-08-15 10:25:00,105.9,105.97,105.87,105.94,11275.0,102.2048,102.2723,102.1758,102.2434,11275.0
2023-08-15 10:30:00,105.92,105.94,105.83,105.91,11271.0,102.2241,102.2434,102.1372,102.2144,11271.0
2023-08-15 10:35:00,105.92,105.96,105.9,105.94,9532.0,102.2241,102.2627,102.2048,102.2434,9532.0
2023-08-15 10:40:00,105.93,106.0,105.9,105.98,18154.0,102.2337,102.3013,102.2048,102.282,18154.0
2023-08-15 10:45:00,105.98,106.0,105.94,105.98,9443.0,102.282,102.3013,102.2434,102.282,9443.0
2023-08-15 10:50:00,105.97,106.01,105.95,105.97,13534.0,102.2723,102.3109,102.253,102.2723,13534.0
2023-08-15 10:55:00,105.96,106.03,105.9,105.98,15953.0,102.2627,102.3302,102.2048,102.282,15953.0
2023-08-15 11:00:00,105.97,106.05,105.9,105.97,18258.0,102.2723,102.3495,102.2048,102.2723,18258.0
2023-08-15 11:05:00,105.97,106.06,105.96,106.01,8303.0,102.2723,102.3592,102.2627,102.3109,8303.0
2023-08-15 11:10:00,106.02,106.04,105.95,106.0,14710.0,102.3206,102.3399,102.253,102.3013,14710.0
2023-08-15 11:15:00,105.98,106.0,105.91,105.92,12345.0,102.282,102.3013,102.2144,102.2241,12345.0
2023-08-15 11:20:00,105.91,105.93,105.82,105.83,24795.0,102.2144,102.2337,102.1276,102.1372,24795.0
2023-08-15 11:25:00,105.83,105.95,105.83,105.92,11803.0,102.1372,102.253,102.1372,102.2241,11803.0
2023-08-15 11:30:00,105.92,105.92,105.8,105.85,20490.0,102.2241,102.2241,102.1083,102.1565,20490.0
2023-08-15 11:35:00,105.87,105.9,105.82,105.85,9187.0,102.1758,102.2048,102.1276,102.1565,9187.0
2023-08-15 11:40:00,105.83,105.86,105.8,105.86,24329.0,102.1372,102.1662,102.1083,102.1662,24329.0
2023-08-15 11:45:00,105.86,105.87,105.8,105.87,46222.0,102.1662,102.1758,102.1083,102.1758,46222.0
2023-08-15 11:50:00,105.86,105.91,105.83,105.84,7831.0,102.1662,102.2144,102.1372,102.1469,7831.0
2023-08-15 11:55:00,105.84,105.84,105.69,105.76,32008.0,102.1469,102.1469,102.0021,102.0697,32008.0
2023-08-15 12:00:00,105.73,105.77,105.55,105.58,33809.0,102.0407,102.0793,101.867,101.8959,33809.0
2023-08-15 12:05:00,105.54,105.64,105.54,105.61,15404.0,101.8573,101.9539,101.8573,101.9249,15404.0
2023-08-15 12:10:00,105.6,105.65,105.52,105.6,32884.0,101.9152,101.9635,101.838,101.9152,32884.0
2023-08-15 12:15:00,105.63,105.65,105.59,105.64,14059.0,101.9442,101.9635,101.9056,101.9539,14059.0
2023-08-15 12:20:00,105.64,105.71,105.61,105.69,4966.0,101.9539,102.0214,101.9249,102.0021,4966.0
2023-08-15 12:25:00,105.7,105.72,105.61,105.68,11050.0,102.0118,102.0311,101.9249,101.9925,11050.0
2023-08-15 12:30:00,105.71,105.71,105.56,105.59,8739.0,102.0214,102.0214,101.8766,101.9056,8739.0
2023-08-15 12:35:00,105.57,105.61,105.48,105.53,4983.0,101.8863,101.9249,101.7994,101.8477,4983.0
2023-08-15 12:40:00,105.53,105.53,105.45,105.47,6234.0,101.8477,101.8477,101.7705,101.7898,6234.0
2023-08-15 12:45:00,105.48,105.48,105.37,105.38,5087.0,101.7994,101.7994,101.6933,101.7029,5087.0
2023-08-15 12:50:00,105.36,105.39,105.29,105.29,8483.0,101.6836,101.7126,101.6161,101.6161,8483.0
2023-08-15 12:55:00,105.29,105.32,105.24,105.27,8627.0,101.6161,101.645,101.5678,101.5968,8627.0
2023-08-15 13:00:00,105.28,105.29,105.19,105.19,7200.0,101.6064,101.6161,101.5196,101.5196,7200.0
2023-08-15 13:05:00,105.2,105.25,105.18,105.25,7669.0,101.5292,101.5775,101.5099,101.5775,7669.0
2023-08-15 13:10:00,105.26,105.38,105.25,105.35,31752.0,101.5871,101.7029,101.5775,101.674,31752.0
2023-08-15 13:15:00,105.37,105.44,105.34,105.39,16474.0,101.6933,101.7608,101.6643,101.7126,16474.0
2023-08-15 13:20:00,105.4,105.42,105.29,105.29,16782.0,101.7222,101.7415,101.6161,101.6161,16782.0
2023-08-15 13:25:00,105.28,105.37,105.26,105.3,6615.0,101.6064,101.6933,101.5871,101.6257,6615.0
2023-08-15 13:30:00,105.28,105.3,105.09,105.12,12086.0,101.6064,101.6257,101.423,101.452,12086.0
2023-08-15 13:35:00,105.11,105.16,105.04,105.05,7563.0,101.4423,101.4906,101.3748,101.3844,7563.0
2023-08-15 13:40:00,105.05,105.17,105.01,105.17,15398.0,101.3844,101.5003,101.3458,101.5003,15398.0
2023-08-15 13:45:00,105.16,105.27,105.13,105.21,16382.0,101.4906,101.5968,101.4616,101.5389,16382.0
2023-08-15 13:50:00,105.21,105.36,105.21,105.36,20332.0,101.5389,101.6836,101.5389,101.6836,20332.0
2023-08-15 13:55:00,105.34,105.34,105.15,105.15,15117.0,101.6643,101.6643,101.4809,101.4809,15117.0
2023-08-15 14:00:00,105.17,105.19,105.07,105.08,11755.0,101.5003,101.5196,101.4037,101.4134,11755.0
2023-08-15 14:05:00,105.07,105.09,104.9,104.91,16087.0,101.4037,101.423,101.2397,101.2493,16087.0
2023-08-15 14:10:00,104.89,104.95,104.84,104.87,24743.0,101.23,101.2879,101.1818,101.2107,24743.0
2023-08-15 14:15:00,104.85,104.92,104.84,104.92,13359.0,101.1914,101.259,101.1818,101.259,13359.0
2023-08-15 14:20:00,104.92,104.95,104.82,104.85,13278.0,101.259,101.2879,101.1625,101.1914,13278.0
2023-08-15 14:25:00,104.84,104.92,104.84,104.89,8074.0,101.1818,101.259,101.1818,101.23,8074.0
2023-08-15 14:30:00,104.9,105.08,104.9,105.04,13682.0,101.2397,101.4134,101.2397,101.3748,13682.0
2023-08-15 14:35:00,105.05,105.06,104.97,105.05,12252.0,101.3844,101.3941,101.3072,101.3844,12252.0
2023-08-15 14:40:00,105.06,105.17,105.06,105.11,11531.0,101.3941,101.5003,101.3941,101.4423,11531.0
2023-08-15 14:45:00,105.12,105.12,105.07,105.08,12306.0,101.452,101.452,101.4037,101.4134,12306.0
2023-08-15 14:50:00,105.05,105.07,104.98,105.01,12071.0,101.3844,101.4037,101.3169,101.3458,12071.0
2023-08-15 14:55:00,105.02,105.04,104.93,104.98,17456.0,101.3555,101.3748,101.2686,101.3169,17456.0
2023-08-15 15:00:00,104.98,104.99,104.83,104.88,66140.0,101.3169,101.3265,101.1721,101.2204,66140.0
2023-08-15 15:05:00,104.89,104.9,104.76,104.82,24388.0,101.23,101.2397,101.1046,101.1625,24388.0
2023-08-15 15:10:00,104.83,104.91,104.82,104.86,14084.0,101.1721,101.2493,101.1625,101.2011,14084.0
2023-08-15 15:15:00,104.84,104.86,104.79,104.8,17003.0,101.1818,101.2011,101.1335,101.1432,17003.0
2023-08-15 15:20:00,104.8,104.84,104.76,104.77,20429.0,101.1432,101.1818,101.1046,101.1142,20429.0
2023-08-15 15:25:00,104.77,104.77,104.6,104.65,24892.0,101.1142,101.1142,100.9501,100.9984,24892.0
2023-08-15 15:30:00,104.65,104.68,104.55,104.63,20014.0,100.9984,101.0273,100.9019,100.9791,20014.0
2023-08-15 15:35:00,104.64,104.69,104.59,104.62,33336.0,100.9887,101.037,100.9405,100.9694,33336.0
2023-08-15 15:40:00,104.61,104.67,104.59,104.65,24053.0,100.9598,101.0177,100.9405,100.9984,24053.0
2023-08-15 15:45:00,104.65,104.9,104.64,104.84,47754.0,100.9984,101.2397,100.9887,101.1818,47754.0
2023-08-15 15:50:00,104.84,105.05,104.81,105.01,100630.0,101.1818,101.3844,101.1528,101.3458,100630.0
2023-08-15 15:55:00,105.0,105.02,104.88,104.94,193960.0,101.3362,101.3555,101.2204,101.2783,193960.0
2023-08-16 09:30:00,104.46,105.11,104.46,105.04,105876.0,100.815,101.4423,100.815,101.3748,105876.0
2023-08-16 09:35:00,105.04,105.19,105.0,105.12,34615.0,101.3748,101.5196,101.3362,101.452,34615.0
2023-08-16 09:40:00,105.13,105.22,104.98,105.19,32603.0,101.4616,101.5485,101.3169,101.5196,32603.0
2023-08-16 09:45:00,105.19,105.27,104.85,104.85,37749.0,101.5196,101.5968,101.1914,101.1914,37749.0
2023-08-16 09:50:00,104.89,105.07,104.85,105.05,14894.0,101.23,101.4037,101.1914,101.3844,14894.0
2023-08-16 09:55:00,105.1,105.19,104.99,105.12,15895.0,101.4327,101.5196,101.3265,101.452,15895.0
2023-08-16 10:00:00,105.13,105.13,105.02,105.05,15165.0,101.4616,101.4616,101.3555,101.3844,15165.0
2023-08-16 10:05:00,105.07,105.2,105.03,105.18,14330.0,101.4037,101.5292,101.3651,101.5099,14330.0
2023-08-16 10:10:00,105.18,105.23,105.11,105.22,23332.0,101.5099,101.5582,101.4423,101.5485,23332.0
2023-08-16 10:15:00,105.19,105.28,105.12,105.16,25795.0,101.5196,101.6064,101.452,101.4906,25795.0
2023-08-16 10:20:00,105.16,105.28,105.12,105.15,34146.0,101.4906,101.6064,101.452,101.4809,34146.0
2023-08-16 10:25:00,105.16,105.27,105.15,105.2,32151.0,101.4906,101.5968,101.4809,101.5292,32151.0
2023-08-16 10:30:00,105.2,105.26,105.13,105.16,41566.0,101.5292,101.5871,101.4616,101.4906,41566.0
2023-08-16 10:35:00,105.13,105.2,105.06,105.19,25871.0,101.4616,101.5292,101.3941,101.5196,25871.0
2023-08-16 10:40:00,105.21,105.28,105.13,105.14,87609.0,101.5389,101.6064,101.4616,101.4713,87609.0
2023-08-16 10:45:00,105.15,105.3,105.02,105.25,19615.0,101.4809,101.6257,101.3555,101.5775,19615.0
2023-08-16 10:50:00,105.23,105.24,105.14,105.14,28307.0,101.5582,101.5678,101.4713,101.4713,28307.0
2023-08-16 10:55:00,105.17,105.3,105.13,105.29,86029.0,101.5003,101.6257,101.4616,101.6161,86029.0
2023-08-16 11:00:00,105.3,105.38,105.23,105.26,20375.0,101.6257,101.7029,101.5582,101.5871,20375.0
2023-08-16 11:05:00,105.28,105.31,105.21,105.23,15994.0,101.6064,101.6354,101.5389,101.5582,15994.0
2023-08-16 11:10:00,105.23,105.23,105.13,105.16,10422.0,101.5582,101.5582,101.4616,101.4906,10422.0
2023-08-16 11:15:00,105.19,105.19,105.12,105.18,16149.0,101.5196,101.5196,101.452,101.5099,16149.0
2023-08-16 11:20:00,105.19,105.19,105.09,105.1,22430.0,101.5196,101.5196,101.423,101.4327,22430.0
2023-08-16 11:25:00,105.11,105.12,104.98,105.12,28136.0,101.4423,101.452,101.3169,101.452,28136.0
2023-08-16 11:30:00,105.12,105.14,104.93,104.96,71876.0,101.452,101.4713,101.2686,101.2976,71876.0
2023-08-16 11:35:00,105.0,105.03,104.91,105.02,10406.0,101.3362,101.3651,101.2493,101.3555,10406.0
2023-08-16 11:40:00,105.0,105.03,104.95,104.95,9196.0,101.3362,101.3651,101.2879,101.2879,9196.0
2023-08-16 11:45:00,104.95,105.08,104.93,105.04,9474.0,101.2879,101.4134,101.2686,101.3748,9474.0
2023-08-16 11:50:00,105.03,105.11,104.96,105.1,12183.0,101.3651,101.4423,101.2976,101.4327,12183.0
2023-08-16 11:55:00,105.09,105.11,105.0,105.06,16830.0,101.423,101.4423,101.3362,101.3941,16830.0
2023-08-16 12:00:00,105.04,105.15,105.04,105.09,14280.0,101.3748,101.4809,101.3748,101.423,14280.0
2023-08-16 12:05:00,105.08,105.13,105.03,105.06,17836.0,101.4134,101.4616,101.3651,101.3941,17836.0
2023-08-16 12:10:00,105.06,105.1,105.0,105.03,12242.0,101.3941,101.4327,101.3362,101.3651,12242.0
2023-08-16 12:15:00,105.04,105.13,104.99,105.07,28212.0,101.3748,101.4616,101.3265,101.4037,28212.0
2023-08-16 12:20:00,105.06,105.1,105.01,105.08,18092.0,101.3941,101.4327,101.3458,101.4134,18092.0
2023-08-16 12:25:00,105.07,105.19,105.06,105.16,17577.0,101.4037,101.5196,101.3941,101.4906,17577.0
2023-08-16 12:30:00,105.14,105.18,105.09,105.18,7998.0,101.4713,101.5099,101.423,101.5099,7998.0
2023-08-16 12:35:00,105.18,105.18,104.94,105.09,48915.0,101.5099,101.5099,101.2783,101.423,48915.0
2023-08-16 12:40:00,105.08,105.12,105.02,105.06,16220.0,101.4134,101.452,101.3555,101.3941,16220.0
2023-08-16 12:45:00,105.04,105.11,105.0,105.06,17978.0,101.3748,101.4423,101.3362,101.3941,17978.0
2023-08-16 12:50:00,105.05,105.09,105.03,105.04,14218.0,101.3844,101.423,101.3651,101.3748,14218.0
2023-08-16 12:55:00,105.03,105.09,105.0,105.08,22852.0,101.3651,101.423,101.3362,101.4134,22852.0
2023-08-16 13:00:00,105.08,105.12,105.07,105.08,14071.0,101.4134,101.452,101.4037,101.4134,14071.0
2023-08-16 13:05:00,105.07,105.08,104.99,105.01,51665.0,101.4037,101.4134,101.3265,101.3458,51665.0
2023-08-16 13:10:00,105.02,105.03,104.93,104.97,60599.0,101.3555,101.3651,101.2686,101.3072,60599.0
2023-08-16 13:15:00,104.98,105.01,104.91,104.93,20228.0,101.3169,101.3458,101.2493,101.2686,20228.0
2023-08-16 13:20:00,104.92,105.06,104.91,105.02,21186.0,101.259,101.3941,101.2493,101.3555,21186.0
2023-08-16 13:25:00,105.01,105.08,104.96,104.96,21199.0,101.3458,101.4134,101.2976,101.2976,21199.0
2023-08-16 13:30:00,104.94,104.95,104.76,104.79,13833.0,101.2783,101.2879,101.1046,101.1335,13833.0
2023-08-16 13:35:00,104.8,104.96,104.79,104.96,9391.0,101.1432,101.2976,101.1335,101.2976,9391.0
2023-08-16 13:40:00,104.94,105.09,104.94,105.04,14053.0,101.2783,101.423,101.2783,101.3748,14053.0
2023-08-16 13:45:00,105.04,105.1,105.03,105.07,19425.0,101.3748,101.4327,101.3651,101.4037,19425.0
2023-08-16 13:50:00,105.09,105.16,105.03,105.04,11662.0,101.423,101.4906,101.3651,101.3748,11662.0
2023-08-16 13:55:00,105.04,105.1,105.03,105.07,9669.0,101.3748,101.4327,101.3651,101.4037,9669.0
2023-08-16 14:00:00,105.06,105.06,104.92,104.96,34730.0,101.3941,101.3941,101.259,101.2976,34730.0
2023-08-16 14:05:00,104.97,105.07,104.96,105.05,31636.0,101.3072,101.4037,101.2976,101.3844,31636.0
2023-08-16 14:10:00,105.04,105.14,104.94,105.02,25954.0,101.3748,101.4713,101.2783,101.3555,25954.0
2023-08-16 14:15:00,105.02,105.22,105.01,105.11,28138.0,101.3555,101.5485,101.3458,101.4423,28138.0
2023-08-16 14:20:00,105.12,105.27,105.1,105.19,12015.0,101.452,101.5968,101.4327,101.5196,12015.0
2023-08-16 14:25:00,105.17,105.3,105.13,105.24,14880.0,101.5003,101.6257,101.4616,101.5678,14880.0
2023-08-16 14:30:00,105.24,105.36,105.24,105.34,14311.0,101.5678,101.6836,101.5678,101.6643,14311.0
2023-08-16 14:35:00,105.32,105.37,105.28,105.35,31063.0,101.645,101.6933,101.6064,101.674,31063.0
2023-08-16 14:40:00,105.35,105.38,105.23,105.28,18519.0,101.674,101.7029,101.5582,101.6064,18519.0
2023-08-16 14:45:00,105.3,105.32,105.08,105.08,17941.0,101.6257,101.645,101.4134,101.4134,17941.0
2023-08-16 14:50:00,105.06,105.12,104.99,105.06,13646.0,101.3941,101.452,101.3265,101.3941,13646.0
2023-08-16 14:55:00,105.03,105.11,105.01,105.06,13862.0,101.3651,101.4423,101.3458,101.3941,13862.0
2023-08-16 15:00:00,105.04,105.04,104.94,104.94,22765.0,101.3748,101.3748,101.2783,101.2783,22765.0
2023-08-16 15:05:00,104.95,104.96,104.85,104.89,16516.0,101.2879,101.2976,101.1914,101.23,16516.0
2023-08-16 15:10:00,104.9,104.95,104.74,104.77,22916.0,101.2397,101.2879,101.0853,101.1142,22916.0
2023-08-16 15:15:00,104.75,104.75,104.62,104.64,16301.0,101.0949,101.0949,100.9694,100.9887,16301.0
2023-08-16 15:20:00,104.63,104.69,104.56,104.57,138432.0,100.9791,101.037,100.9115,100.9212,138432.0
2023-08-16 15:25:00,104.57,104.57,104.47,104.55,44047.0,100.9212,100.9212,100.8247,100.9019,44047.0
2023-08-16 15:30:00,104.54,104.65,104.44,104.64,59251.0,100.8922,100.9984,100.7957,100.9887,59251.0
2023-08-16 15:35:00,104.64,104.73,104.58,104.63,54815.0,100.9887,101.0756,100.9308,100.9791,54815.0
2023-08-16 15:40:00,104.66,104.7,104.61,104.68,28771.0,101.008,101.0467,100.9598,101.0273,28771.0
2023-08-16 15:45:00,104.68,104.68,104.56,104.58,46558.0,101.0273,101.0273,100.9115,100.9308,46558.0
2023-08-16 15:50:00,104.58,104.62,104.48,104.55,72905.0,100.9308,100.9694,100.8343,100.9019,72905.0
2023-08-16 15:55:00,104.55,104.68,104.45,104.53,409626.0,100.9019,101.0273,100.8054,100.8826,409626.0
2023-08-17 09:30:00,105.2,105.4,105.0,105.0,70375.0,101.5292,101.7222,101.3362,101.3362,70375.0
2023-08-17 09:35:00,104.99,105.39,104.95,105.19,32409.0,101.3265,101.7126,101.2879,101.5196,32409.0
2023-08-17 09:40:00,105.17,105.28,105.05,105.22,24681.0,101.5003,101.6064,101.3844,101.5485,24681.0
2023-08-17 09:45:00,105.21,105.27,105.08,105.12,21046.0,101.5389,101.5968,101.4134,101.452,21046.0
2023-08-17 09:50:00,105.12,105.42,105.11,105.38,16829.0,101.452,101.7415,101.4423,101.7029,16829.0
2023-08-17 09:55:00,105.38,105.59,105.32,105.45,44693.0,101.7029,101.9056,101.645,101.7705,44693.0
2023-08-17 10:00:00,105.45,105.51,105.34,105.43,25554.0,101.7705,101.8284,101.6643,101.7512,25554.0
2023-08-17 10:05:00,105.45,105.74,105.39,105.73,48358.0,101.7705,102.0504,101.7126,102.0407,48358.0
2023-08-17 10:10:00,105.75,105.91,105.62,105.83,77527.0,102.06,102.2144,101.9346,102.1372,77527.0
2023-08-17 10:15:00,105.76,105.91,105.73,105.75,35844.0,102.0697,102.2144,102.0407,102.06,35844.0
2023-08-17 10:20:00,105.74,105.83,105.65,105.72,25794.0,102.0504,102.1372,101.9635,102.0311,25794.0
2023-08-17 10:25:00,105.72,105.78,105.65,105.7,23484.0,102.0311,102.089,101.9635,102.0118,23484.0
2023-08-17 10:30:00,105.7,105.7,105.39,105.4,44149.0,102.0118,102.0118,101.7126,101.7222,44149.0
2023-08-17 10:35:00,105.42,105.43,105.29,105.32,23499.0,101.7415,101.7512,101.6161,101.645,23499.0
2023-08-17 10:40:00,105.29,105.46,105.27,105.45,25336.0,101.6161,101.7801,101.5968,101.7705,25336.0
2023-08-17 10:45:00,105.47,105.49,105.31,105.45,25395.0,101.7898,101.8091,101.6354,101.7705,25395.0
2023-08-17 10:50:00,105.46,105.53,105.34,105.37,23659.0,101.7801,101.8477,101.6643,101.6933,23659.0
2023-08-17 10:55:00,105.39,105.39,105.17,105.3,34747.0,101.7126,101.7126,101.5003,101.6257,34747.0
2023-08-17 11:00:00,105.31,105.43,105.3,105.36,27611.0,101.6354,101.7512,101.6257,101.6836,27611.0
2023-08-17 11:05:00,105.36,105.39,105.18,105.2,14173.0,101.6836,101.7126,101.5099,101.5292,14173.0
2023-08-17 11:10:00,105.18,105.29,105.12,105.24,22195.0,101.5099,101.6161,101.452,101.5678,22195.0
2023-08-17 11:15:00,105.24,105.32,105.22,105.3,25044.0,101.5678,101.645,101.5485,101.6257,25044.0
2023-08-17 11:20:00,105.31,105.34,105.22,105.22,19731.0,101.6354,101.6643,101.5485,101.5485,19731.0
2023-08-17 11:25:00,105.21,105.38,105.16,105.37,22299.0,101.5389,101.7029,101.4906,101.6933,22299.0
2023-08-17 11:30:00,105.37,105.45,105.34,105.41,21003.0,101.6933,101.7705,101.6643,101.7319,21003.0
2023-08-17 11:35:00,105.41,105.47,105.37,105.45,27091.0,101.7319,101.7898,101.6933,101.7705,27091.0
2023-08-17 11:40:00,105.45,105.49,105.38,105.47,13653.0,101.7705,101.8091,101.7029,101.7898,13653.0
2023-08-17 11:45:00,105.47,105.47,105.33,105.39,15497.0,101.7898,101.7898,101.6547,101.7126,15497.0
2023-08-17 11:50:00,105.4,105.5,105.38,105.38,26957.0,101.7222,101.8187,101.7029,101.7029,26957.0
2023-08-17 11:55:00,105.38,105.48,105.35,105.48,13792.0,101.7029,101.7994,101.674,101.7994,13792.0
2023-08-17 12:00:00,105.47,105.47,105.28,105.32,20773.0,101.7898,101.7898,101.6064,101.645,20773.0
2023-08-17 12:05:00,105.32,105.32,105.25,105.29,14626.0,101.645,101.645,101.5775,101.6161,14626.0
2023-08-17 12:10:00,105.29,105.37,105.29,105.37,12842.0,101.6161,101.6933,101.6161,101.6933,12842.0
2023-08-17 12:15:00,105.36,105.37,105.3,105.33,14689.0,101.6836,101.6933,101.6257,101.6547,14689.0
2023-08-17 12:20:00,105.31,105.5,105.28,105.5,12490.0,101.6354,101.8187,101.6064,101.8187,12490.0
2023-08-17 12:25:00,105.51,105.53,105.44,105.44,10752.0,101.8284,101.8477,101.7608,101.7608,10752.0
2023-08-17 12:30:00,105.44,105.47,105.41,105.44,9543.0,101.7608,101.7898,101.7319,101.7608,9543.0
2023-08-17 12:35:00,105.44,105.45,105.27,105.27,19273.0,101.7608,101.7705,101.5968,101.5968,19273.0
2023-08-17 12:40:00,105.29,105.38,105.27,105.34,15187.0,101.6161,101.7029,101.5968,101.6643,15187.0
2023-08-17 12:45:00,105.34,105.34,105.28,105.31,15239.0,101.6643,101.6643,101.6064,101.6354,15239.0
2023-08-17 12:50:00,105.32,105.36,105.25,105.27,19264.0,101.645,101.6836,101.5775,101.5968,19264.0
2023-08-17 12:55:00,105.26,105.34,105.25,105.34,15750.0,101.5871,101.6643,101.5775,101.6643,15750.0
2023-08-17 13:00:00,105.33,105.33,105.19,105.21,12704.0,101.6547,101.6547,101.5196,101.5389,12704.0
2023-08-17 13:05:00,105.19,105.32,105.18,105.28,15287.0,101.5196,101.645,101.5099,101.6064,15287.0
2023-08-17 13:10:00,105.26,105.3,105.18,105.24,11206.0,101.5871,101.6257,101.5099,101.5678,11206.0
2023-08-17 13:15:00,105.24,105.27,105.15,105.16,13022.0,101.5678,101.5968,101.4809,101.4906,13022.0
2023-08-17 13:20:00,105.16,105.21,105.11,105.16,16639.0,101.4906,101.5389,101.4423,101.4906,16639.0
2023-08-17 13:25:00,105.16,105.17,105.1,105.13,12464.0,101.4906,101.5003,101.4327,101.4616,12464.0
2023-08-17 13:30:00,105.13,105.14,105.04,105.05,16891.0,101.4616,101.4713,101.3748,101.3844,16891.0
2023-08-17 13:35:00,105.05,105.11,105.04,105.08,12459.0,101.3844,101.4423,101.3748,101.4134,12459.0
2023-08-17 13:40:00,105.08,105.15,105.02,105.15,15841.0,101.4134,101.4809,101.3555,101.4809,15841.0
2023-08-17 13:45:00,105.13,105.16,105.06,105.1,19545.0,101.4616,101.4906,101.3941,101.4327,19545.0
2023-08-17 13:50:00,105.11,105.13,105.07,105.13,13028.0,101.4423,101.4616,101.4037,101.4616,13028.0
2023-08-17 13:55:00,105.12,105.13,105.04,105.08,15002.0,101.452,101.4616,101.3748,101.4134,15002.0
2023-08-17 14:00:00,105.08,105.08,104.98,105.02,14886.0,101.4134,101.4134,101.3169,101.3555,14886.0
2023-08-17 14:05:00,105.01,105.05,104.96,105.02,21169.0,101.3458,101.3844,101.2976,101.3555,21169.0
2023-08-17 14:10:00,105.02,105.02,104.84,104.88,15583.0,101.3555,101.3555,101.1818,101.2204,15583.0
2023-08-17 14:15:00,104.88,104.9,104.78,104.8,37111.0,101.2204,101.2397,101.1239,101.1432,37111.0
2023-08-17 14:20:00,104.79,104.86,104.75,104.86,26442.0,101.1335,101.2011,101.0949,101.2011,26442.0
2023-08-17 14:25:00,104.86,104.99,104.83,104.9,33207.0,101.2011,101.3265,101.1721,101.2397,33207.0
2023-08-17 14:30:00,104.91,104.98,104.87,104.96,43045.0,101.2493,101.3169,101.2107,101.2976,43045.0
2023-08-17 14:35:00,104.95,104.96,104.9,104.93,28357.0,101.2879,101.2976,101.2397,101.2686,28357.0
2023-08-17 14:40:00,104.91,104.94,104.89,104.9,43328.0,101.2493,101.2783,101.23,101.2397,43328.0
2023-08-17 14:45:00,104.91,104.93,104.74,104.78,67031.0,101.2493,101.2686,101.0853,101.1239,67031.0
2023-08-17 14:50:00,104.79,104.83,104.66,104.79,18538.0,101.1335,101.1721,101.008,101.1335,18538.0
2023-08-17 14:55:00,104.79,104.8,104.71,104.76,18137.0,101.1335,101.1432,101.0563,101.1046,18137.0
2023-08-17 15:00:00,104.75,104.75,104.65,104.66,16091.0,101.0949,101.0949,100.9984,101.008,16091.0
2023-08-17 15:05:00,104.67,104.7,104.59,104.63,18128.0,101.0177,101.0467,100.9405,100.9791,18128.0
2023-08-17 15:10:00,104.61,104.63,104.55,104.56,20944.0,100.9598,100.9791,100.9019,100.9115,20944.0
2023-08-17 15:15:00,104.57,104.72,104.48,104.7,20372.0,100.9212,101.066,100.8343,101.0467,20372.0
2023-08-17 15:20:00,104.73,104.8,104.63,104.68,24455.0,101.0756,101.1432,100.9791,101.0273,24455.0
2023-08-17 15:25:00,104.68,104.8,104.67,104.77,24137.0,101.0273,101.1432,101.0177,101.1142,24137.0
2023-08-17 15:30:00,104.77,104.78,104.6,104.68,27052.0,101.1142,101.1239,100.9501,101.0273,27052.0
2023-08-17 15:35:00,104.69,104.72,104.63,104.67,24321.0,101.037,101.066,100.9791,101.0177,24321.0
2023-08-17 15:40:00,104.68,104.77,104.62,104.63,27293.0,101.0273,101.1142,100.9694,100.9791,27293.0
2023-08-17 15:45:00,104.63,104.92,104.62,104.78,60972.0,100.9791,101.259,100.9694,101.1239,60972.0
2023-08-17 15:50:00,104.8,105.14,104.8,105.12,87711.0,101.1432,101.4713,101.1432,101.452,87711.0
2023-08-17 15:55:00,105.12,105.14,104.91,104.92,271953.0,101.452,101.4713,101.2493,101.259,271953.0
2023-08-18 09:30:00,104.56,104.89,104.27,104.89,289593.0,100.9115,101.23,100.6317,101.23,289593.0
2023-08-18 09:35:00,104.86,105.06,104.57,104.61,30911.0,101.2011,101.3941,100.9212,100.9598,30911.0
2023-08-18 09:40:00,104.6,104.61,104.07,104.27,28448.0,100.9501,100.9598,100.4386,100.6317,28448.0
2023-08-18 09:45:00,104.27,104.42,104.24,104.36,33100.0,100.6317,100.7764,100.6027,100.7185,33100.0
2023-08-18 09:50:00,104.33,104.65,104.33,104.59,36415.0,100.6896,100.9984,100.6896,100.9405,36415.0
2023-08-18 09:55:00,104.55,104.69,104.52,104.57,12554.0,100.9019,101.037,100.8729,100.9212,12554.0
2023-08-18 10:00:00,104.56,104.63,104.48,104.57,56329.0,100.9115,100.9791,100.8343,100.9212,56329.0
2023-08-18 10:05:00,104.61,104.69,104.55,104.6,26484.0,100.9598,101.037,100.9019,100.9501,26484.0
2023-08-18 10:10:00,104.55,104.59,104.33,104.34,51992.0,100.9019,100.9405,100.6896,100.6992,51992.0
2023-08-18 10:15:00,104.33,104.38,104.2,104.34,37611.0,100.6896,100.7378,100.5641,100.6992,37611.0
2023-08-18 10:20:00,104.33,104.37,104.11,104.18,49493.0,100.6896,100.7282,100.4772,100.5448,49493.0
2023-08-18 10:25:00,104.18,104.24,104.09,104.13,30214.0,100.5448,100.6027,100.4579,100.4965,30214.0
2023-08-18 10:30:00,104.16,104.23,104.06,104.09,39180.0,100.5255,100.5931,100.429,100.4579,39180.0
2023-08-18 10:35:00,104.11,104.11,103.92,104.08,33299.0,100.4772,100.4772,100.2939,100.4483,33299.0
2023-08-18 10:40:00,104.07,104.11,103.93,103.96,21601.0,100.4386,100.4772,100.3035,100.3325,21601.0
2023-08-18 10:45:00,103.98,104.07,103.92,104.07,15602.0,100.3518,100.4386,100.2939,100.4386,15602.0
2023-08-18 10:50:00,104.08,104.11,103.98,104.09,40194.0,100.4483,100.4772,100.3518,100.4579,40194.0
2023-08-18 10:55:00,104.1,104.16,103.99,104.16,24576.0,100.4676,100.5255,100.3614,100.5255,24576.0
2023-08-18 11:00:00,104.17,104.23,104.05,104.16,50434.0,100.5351,100.5931,100.4193,100.5255,50434.0
2023-08-18 11:05:00,104.19,104.29,104.14,104.23,36194.0,100.5544,100.651,100.5062,100.5931,36194.0
2023-08-18 11:10:00,104.24,104.42,104.23,104.41,28653.0,100.6027,100.7764,100.5931,100.7668,28653.0
2023-08-18 11:15:00,104.4,104.4,104.19,104.26,20445.0,100.7571,100.7571,100.5544,100.622,20445.0
2023-08-18 11:20:00,104.26,104.3,104.18,104.22,15786.0,100.622,100.6606,100.5448,100.5834,15786.0
2023-08-18 11:25:00,104.23,104.31,104.18,104.28,16876.0,100.5931,100.6703,100.5448,100.6413,16876.0
2023-08-18 11:30:00,104.27,104.47,104.27,104.31,62856.0,100.6317,100.8247,100.6317,100.6703,62856.0
2023-08-18 11:35:00,104.3,104.41,104.16,104.16,58498.0,100.6606,100.7668,100.5255,100.5255,58498.0
2023-08-18 11:40:00,104.15,104.2,104.13,104.2,29887.0,100.5158,100.5641,100.4965,100.5641,29887.0
2023-08-18 11:45:00,104.19,104.24,104.07,104.12,11615.0,100.5544,100.6027,100.4386,100.4869,11615.0
2023-08-18 11:50:00,104.11,104.26,104.1,104.23,22983.0,100.4772,100.622,100.4676,100.5931,22983.0
2023-08-18 11:55:00,104.23,104.37,104.17,104.23,22365.0,100.5931,100.7282,100.5351,100.5931,22365.0
2023-08-18 12:00:00,104.23,104.23,104.09,104.14,88258.0,100.5931,100.5931,100.4579,100.5062,88258.0
2023-08-18 12:05:00,104.13,104.14,104.0,104.05,11557.0,100.4965,100.5062,100.3711,100.4193,11557.0
2023-08-18 12:10:00,104.03,104.09,103.96,103.99,12771.0,100.4,100.4579,100.3325,100.3614,12771.0
2023-08-18 12:15:00,103.99,104.07,103.97,104.02,9873.0,100.3614,100.4386,100.3421,100.3904,9873.0
2023-08-18 12:20:00,104.0,104.06,103.92,103.96,34590.0,100.3711,100.429,100.2939,100.3325,34590.0
2023-08-18 12:25:00,103.94,103.96,103.78,103.81,17814.0,100.3132,100.3325,100.1588,100.1877,17814.0
2023-08-18 12:30:00,103.78,103.81,103.73,103.77,32316.0,100.1588,100.1877,100.1105,100.1491,32316.0
2023-08-18 12:35:00,103.78,103.81,103.65,103.72,18495.0,100.1588,100.1877,100.0333,100.1008,18495.0
2023-08-18 12:40:00,103.71,103.75,103.64,103.67,16099.0,100.0912,100.1298,100.0236,100.0526,16099.0
2023-08-18 12:45:00,103.7,103.76,103.61,103.73,18696.0,100.0815,100.1395,99.9947,100.1105,18696.0
2023-08-18 12:50:00,103.73,103.78,103.67,103.68,12297.0,100.1105,100.1588,100.0526,100.0622,12297.0
2023-08-18 12:55:00,103.69,103.71,103.56,103.63,15745.0,100.0719,100.0912,99.9464,100.014,15745.0
2023-08-18 13:00:00,103.6,103.61,103.52,103.54,17111.0,99.985,99.9947,99.9078,99.9271,17111.0
2023-08-18 13:05:00,103.55,103.62,103.48,103.54,15379.0,99.9368,100.0043,99.8692,99.9271,15379.0
2023-08-18 13:10:00,103.54,103.61,103.49,103.51,14353.0,99.9271,99.9947,99.8789,99.8982,14353.0
2023-08-18 13:15:00,103.5,103.5,103.42,103.43,10919.0,99.8885,99.8885,99.8113,99.821,10919.0
2023-08-18 13:20:00,103.43,103.58,103.43,103.53,29355.0,99.821,99.9657,99.821,99.9175,29355.0
2023-08-18 13:25:00,103.53,103.68,103.5,103.63,19951.0,99.9175,100.0622,99.8885,100.014,19951.0
2023-08-18 13:30:00,103.64,103.68,103.58,103.66,20586.0,100.0236,100.0622,99.9657,100.0429,20586.0
2023-08-18 13:35:00,103.63,103.66,103.55,103.6,26653.0,100.014,100.0429,99.9368,99.985,26653.0
2023-08-18 13:40:00,103.59,103.67,103.57,103.67,19182.0,99.9754,100.0526,99.9561,100.0526,19182.0
2023-08-18 13:45:00,103.66,103.68,103.59,103.66,17159.0,100.0429,100.0622,99.9754,100.0429,17159.0
2023-08-18 13:50:00,103.68,103.71,103.62,103.66,12696.0,100.0622,100.0912,100.0043,100.0429,12696.0
2023-08-18 13:55:00,103.65,103.72,103.63,103.7,12173.0,100.0333,100.1008,100.014,100.0815,12173.0
2023-08-18 14:00:00,103.7,103.77,103.69,103.73,13243.0,100.0815,100.1491,100.0719,100.1105,13243.0
2023-08-18 14:05:00,103.71,103.77,103.66,103.68,12405.0,100.0912,100.1491,100.0429,100.0622,12405.0
2023-08-18 14:10:00,103.67,103.77,103.62,103.75,84089.0,100.0526,100.1491,100.0043,100.1298,84089.0
2023-08-18 14:15:00,103.74,103.76,103.69,103.73,14114.0,100.1201,100.1395,100.0719,100.1105,14114.0
2023-08-18 14:20:00,103.72,103.75,103.66,103.69,9196.0,100.1008,100.1298,100.0429,100.0719,9196.0
2023-08-18 14:25:00,103.69,103.74,103.64,103.73,11605.0,100.0719,100.1201,100.0236,100.1105,11605.0
2023-08-18 14:30:00,103.73,103.79,103.69,103.75,18284.0,100.1105,100.1684,100.0719,100.1298,18284.0
2023-08-18 14:35:00,103.73,103.78,103.69,103.69,19448.0,100.1105,100.1588,100.0719,100.0719,19448.0
2023-08-18 14:40:00,103.69,103.74,103.61,103.61,33661.0,100.0719,100.1201,99.9947,99.9947,33661.0
2023-08-18 14:45:00,103.62,103.67,103.58,103.6,19195.0,100.0043,100.0526,99.9657,99.985,19195.0
2023-08-18 14:50:00,103.61,103.66,103.55,103.65,19068.0,99.9947,100.0429,99.9368,100.0333,19068.0
2023-08-18 14:55:00,103.63,103.67,103.6,103.66,14088.0,100.014,100.0526,99.985,100.0429,14088.0
2023-08-18 15:00:00,103.64,103.65,103.49,103.53,18721.0,100.0236,100.0333,99.8789,99.9175,18721.0
2023-08-18 15:05:00,103.53,103.55,103.48,103.51,30362.0,99.9175,99.9368,99.8692,99.8982,30362.0
2023-08-18 15:10:00,103.51,103.51,103.3,103.39,37226.0,99.8982,99.8982,99.6955,99.7824,37226.0
2023-08-18 15:15:00,103.4,103.47,103.28,103.32,18727.0,99.792,99.8596,99.6762,99.7148,18727.0
2023-08-18 15:20:00,103.33,103.4,103.3,103.37,46944.0,99.7245,99.792,99.6955,99.7631,46944.0
2023-08-18 15:25:00,103.38,103.49,103.35,103.48,26705.0,99.7727,99.8789,99.7438,99.8692,26705.0
2023-08-18 15:30:00,103.49,103.52,103.42,103.45,71278.0,99.8789,99.9078,99.8113,99.8403,71278.0
2023-08-18 15:35:00,103.47,103.56,103.45,103.55,39664.0,99.8596,99.9464,99.8403,99.9368,39664.0
2023-08-18 15:40:00,103.55,103.68,103.55,103.68,48597.0,99.9368,100.0622,99.9368,100.0622,48597.0
2023-08-18 15:45:00,103.69,103.9,103.69,103.79,83509.0,100.0719,100.2746,100.0719,100.1684,83509.0
2023-08-18 15:50:00,103.8,103.87,103.71,103.74,143780.0,100.1781,100.2456,100.0912,100.1201,143780.0
2023-08-18 15:55:00,103.75,103.8,103.59,103.72,413990.0,100.1298,100.1781,99.9754,100.1008,413990.0
2023-08-21 09:30:00,103.78,103.98,103.75,103.97,76796.0,100.1588,100.3518,100.1298,100.3421,76796.0
2023-08-21 09:35:00,103.97,104.08,103.78,103.9,30783.0,100.3421,100.4483,100.1588,100.2746,30783.0
2023-08-21 09:40:00,103.9,104.07,103.83,103.97,31087.0,100.2746,100.4386,100.207,100.3421,31087.0
2023-08-21 09:45:00,104.0,104.26,103.95,104.26,27941.0,100.3711,100.622,100.3228,100.622,27941.0
2023-08-21 09:50:00,104.23,104.28,104.09,104.13,10186.0,100.5931,100.6413,100.4579,100.4965,10186.0
2023-08-21 09:55:00,104.11,104.24,104.09,104.23,13226.0,100.4772,100.6027,100.4579,100.5931,13226.0
2023-08-21 10:00:00,104.27,104.33,104.13,104.31,19509.0,100.6317,100.6896,100.4965,100.6703,19509.0
2023-08-21 10:05:00,104.3,104.41,104.21,104.29,30850.0,100.6606,100.7668,100.5737,100.651,30850.0
2023-08-21 10:10:00,104.29,104.34,104.24,104.29,28072.0,100.651,100.6992,100.6027,100.651,28072.0
2023-08-21 10:15:00,104.28,104.36,104.2,104.36,53360.0,100.6413,100.7185,100.5641,100.7185,53360.0
2023-08-21 10:20:00,104.35,104.35,104.22,104.23,47868.0,100.7089,100.7089,100.5834,100.5931,47868.0
2023-08-21 10:25:00,104.25,104.31,104.2,104.29,27453.0,100.6124,100.6703,100.5641,100.651,27453.0
2023-08-21 10:30:00,104.28,104.37,104.17,104.22,27774.0,100.6413,100.7282,100.5351,100.5834,27774.0
2023-08-21 10:35:00,104.21,104.27,104.0,104.0,12643.0,100.5737,100.6317,100.3711,100.3711,12643.0
2023-08-21 10:40:00,103.98,104.06,103.95,103.95,13380.0,100.3518,100.429,100.3228,100.3228,13380.0
2023-08-21 10:45:00,103.95,103.98,103.86,103.9,15333.0,100.3228,100.3518,100.236,100.2746,15333.0
2023-08-21 10:50:00,103.91,103.91,103.81,103.87,19163.0,100.2842,100.2842,100.1877,100.2456,19163.0
2023-08-21 10:55:00,103.88,103.91,103.78,103.9,14758.0,100.2553,100.2842,100.1588,100.2746,14758.0
2023-08-21 11:00:00,103.9,104.0,103.88,103.94,12488.0,100.2746,100.3711,100.2553,100.3132,12488.0
2023-08-21 11:05:00,103.95,104.02,103.89,103.89,8435.0,100.3228,100.3904,100.2649,100.2649,8435.0
2023-08-21 11:10:00,103.88,103.9,103.75,103.87,18075.0,100.2553,100.2746,100.1298,100.2456,18075.0
2023-08-21 11:15:00,103.88,103.88,103.66,103.66,13868.0,100.2553,100.2553,100.0429,100.0429,13868.0
2023-08-21 11:20:00,103.68,103.75,103.58,103.58,21536.0,100.0622,100.1298,99.9657,99.9657,21536.0
2023-08-21 11:25:00,103.59,103.66,103.56,103.65,15814.0,99.9754,100.0429,99.9464,100.0333,15814.0
2023-08-21 11:30:00,103.65,103.7,103.61,103.67,22725.0,100.0333,100.0815,99.9947,100.0526,22725.0
2023-08-21 11:35:00,103.68,103.68,103.5,103.5,9007.0,100.0622,100.0622,99.8885,99.8885,9007.0
2023-08-21 11:40:00,103.51,103.52,103.42,103.45,12855.0,99.8982,99.9078,99.8113,99.8403,12855.0
2023-08-21 11:45:00,103.47,103.55,103.39,103.39,11216.0,99.8596,99.9368,99.7824,99.7824,11216.0
2023-08-21 11:50:00,103.39,103.45,103.36,103.4,10882.0,99.7824,99.8403,99.7534,99.792,10882.0
2023-08-21 11:55:00,103.42,103.63,103.41,103.59,10120.0,99.8113,100.014,99.8017,99.9754,10120.0
2023-08-21 12:00:00,103.58,103.73,103.55,103.73,15762.0,99.9657,100.1105,99.9368,100.1105,15762.0
2023-08-21 12:05:00,103.74,103.77,103.64,103.64,14533.0,100.1201,100.1491,100.0236,100.0236,14533.0
2023-08-21 12:10:00,103.64,103.69,103.61,103.67,9033.0,100.0236,100.0719,99.9947,100.0526,9033.0
2023-08-21 12:15:00,103.68,103.71,103.62,103.63,9517.0,100.0622,100.0912,100.0043,100.014,9517.0
2023-08-21 12:20:00,103.61,103.71,103.59,103.66,12148.0,99.9947,100.0912,99.9754,100.0429,12148.0
2023-08-21 12:25:00,103.65,103.72,103.63,103.7,17405.0,100.0333,100.1008,100.014,100.0815,17405.0
2023-08-21 12:30:00,103.7,104.03,103.7,103.97,30885.0,100.0815,100.4,100.0815,100.3421,30885.0
2023-08-21 12:35:00,103.98,103.99,103.78,103.89,31326.0,100.3518,100.3614,100.1588,100.2649,31326.0
2023-08-21 12:40:00,103.88,103.93,103.85,103.86,6556.0,100.2553,100.3035,100.2263,100.236,6556.0
2023-08-21 12:45:00,103.86,103.94,103.82,103.93,10399.0,100.236,100.3132,100.1974,100.3035,10399.0
2023-08-21 12:50:00,103.93,103.95,103.84,103.85,7938.0,100.3035,100.3228,100.2167,100.2263,7938.0
2023-08-21 12:55:00,103.85,103.99,103.82,103.98,8361.0,100.2263,100.3614,100.1974,100.3518,8361.0
2023-08-21 13:00:00,103.98,104.03,103.97,104.0,8921.0,100.3518,100.4,100.3421,100.3711,8921.0
2023-08-21 13:05:00,104.0,104.01,103.91,103.93,11547.0,100.3711,100.3807,100.2842,100.3035,11547.0
2023-08-21 13:10:00,103.94,104.06,103.91,104.03,12890.0,100.3132,100.429,100.2842,100.4,12890.0
2023-08-21 13:15:00,104.01,104.1,104.01,104.06,11782.0,100.3807,100.4676,100.3807,100.429,11782.0
2023-08-21 13:20:00,104.07,104.15,104.04,104.13,10732.0,100.4386,100.5158,100.4097,100.4965,10732.0
2023-08-21 13:25:00,104.13,104.2,104.13,104.19,5095.0,100.4965,100.5641,100.4965,100.5544,5095.0
2023-08-21 13:30:00,104.18,104.27,104.17,104.23,9672.0,100.5448,100.6317,100.5351,100.5931,9672.0
2023-08-21 13:35:00,104.22,104.24,104.2,104.2,4513.0,100.5834,100.6027,100.5641,100.5641,4513.0
2023-08-21 13:40:00,104.22,104.28,104.21,104.23,10893.0,100.5834,100.6413,100.5737,100.5931,10893.0
2023-08-21 13:45:00,104.23,104.31,104.23,104.28,8139.0,100.5931,100.6703,100.5931,100.6413,8139.0
2023-08-21 13:50:00,104.29,104.35,104.24,104.29,10357.0,100.651,100.7089,100.6027,100.651,10357.0
2023-08-21 13:55:00,104.3,104.33,104.25,104.27,10571.0,100.6606,100.6896,100.6124,100.6317,10571.0
2023-08-21 14:00:00,104.3,104.38,104.28,104.32,11560.0,100.6606,100.7378,100.6413,100.6799,11560.0
2023-08-21 14:05:00,104.32,104.35,104.27,104.34,8587.0,100.6799,100.7089,100.6317,100.6992,8587.0
2023-08-21 14:10:00,104.34,104.39,104.32,104.32,10912.0,100.6992,100.7475,100.6799,100.6799,10912.0
2023-08-21 14:15:00,104.31,104.33,104.2,104.2,9993.0,100.6703,100.6896,100.5641,100.5641,9993.0
2023-08-21 14:20:00,104.21,104.3,104.21,104.27,7675.0,100.5737,100.6606,100.5737,100.6317,7675.0
2023-08-21 14:25:00,104.28,104.3,104.21,104.21,12113.0,100.6413,100.6606,100.5737,100.5737,12113.0
2023-08-21 14:30:00,104.2,104.2,104.01,104.01,13030.0,100.5641,100.5641,100.3807,100.3807,13030.0
2023-08-21 14:35:00,104.02,104.08,103.95,103.96,31113.0,100.3904,100.4483,100.3228,100.3325,31113.0
2023-08-21 14:40:00,103.95,104.03,103.94,104.03,15424.0,100.3228,100.4,100.3132,100.4,15424.0
2023-08-21 14:45:00,104.02,104.08,103.96,104.08,12374.0,100.3904,100.4483,100.3325,100.4483,12374.0
2023-08-21 14:50:00,104.08,104.16,104.06,104.13,10325.0,100.4483,100.5255,100.429,100.4965,10325.0
2023-08-21 14:55:00,104.11,104.14,104.08,104.09,8155.0,100.4772,100.5062,100.4483,100.4579,8155.0
2023-08-21 15:00:00,104.1,104.12,104.05,104.09,14946.0,100.4676,100.4869,100.4193,100.4579,14946.0
2023-08-21 15:05:00,104.09,104.13,104.07,104.09,20489.0,100.4579,100.4965,100.4386,100.4579,20489.0
2023-08-21 15:10:00,104.09,104.14,104.06,104.11,18155.0,100.4579,100.5062,100.429,100.4772,18155.0
2023-08-21 15:15:00,104.11,104.2,104.11,104.13,8069.0,100.4772,100.5641,100.4772,100.4965,8069.0
2023-08-21 15:20:00,104.12,104.15,104.08,104.12,25871.0,100.4869,100.5158,100.4483,100.4869,25871.0
2023-08-21 15:25:00,104.11,104.13,104.03,104.06,22622.0,100.4772,100.4965,100.4,100.429,22622.0
2023-08-21 15:30:00,104.07,104.14,104.03,104.06,18357.0,100.4386,100.5062,100.4,100.429,18357.0
2023-08-21 15:35:00,104.07,104.07,103.86,103.92,21964.0,100.4386,100.4386,100.236,100.2939,21964.0
2023-08-21 15:40:00,103.93,104.07,103.92,104.03,25989.0,100.3035,100.4386,100.2939,100.4,25989.0
2023-08-21 15:45:00,104.02,104.06,103.97,104.02,24962.0,100.3904,100.429,100.3421,100.3904,24962.0
2023-08-21 15:50:00,104.04,104.07,103.95,104.02,62275.0,100.4097,100.4386,100.3228,100.3904,62275.0
2023-08-21 15:55:00,104.01,104.01,103.84,103.89,179396.0,100.3807,100.3807,100.2167,100.2649,179396.0
2023-08-22 09:30:00,103.88,104.17,103.72,103.98,78918.0,100.2553,100.5351,100.1008,100.3518,78918.0
2023-08-22 09:35:00,103.98,104.6,103.98,104.42,25920.0,100.3518,100.9501,100.3518,100.7764,25920.0
2023-08-22 09:40:00,104.43,104.69,104.43,104.49,18435.0,100.7861,101.037,100.7861,100.844,18435.0
2023-08-22 09:45:00,104.48,104.7,104.46,104.61,17058.0,100.8343,101.0467,100.815,100.9598,17058.0
2023-08-22 09:50:00,104.61,104.81,104.58,104.79,25744.0,100.9598,101.1528,100.9308,101.1335,25744.0
2023-08-22 09:55:00,104.77,104.81,104.66,104.67,29929.0,101.1142,101.1528,101.008,101.0177,29929.0
2023-08-22 10:00:00,104.67,104.81,104.59,104.64,31748.0,101.0177,101.1528,100.9405,100.9887,31748.0
2023-08-22 10:05:00,104.63,104.81,104.6,104.72,36416.0,100.9791,101.1528,100.9501,101.066,36416.0
2023-08-22 10:10:00,104.71,104.72,104.57,104.62,24165.0,101.0563,101.066,100.9212,100.9694,24165.0
2023-08-22 10:15:00,104.63,104.7,104.51,104.68,38305.0,100.9791,101.0467,100.8633,101.0273,38305.0
2023-08-22 10:20:00,104.7,104.81,104.65,104.65,24531.0,101.0467,101.1528,100.9984,100.9984,24531.0
2023-08-22 10:25:00,104.66,104.82,104.65,104.72,25649.0,101.008,101.1625,100.9984,101.066,25649.0
2023-08-22 10:30:00,104.71,104.9,104.67,104.79,20569.0,101.0563,101.2397,101.0177,101.1335,20569.0
2023-08-22 10:35:00,104.82,104.94,104.77,104.92,25801.0,101.1625,101.2783,101.1142,101.259,25801.0
2023-08-22 10:40:00,104.92,105.2,104.82,105.14,64271.0,101.259,101.5292,101.1625,101.4713,64271.0
2023-08-22 10:45:00,105.14,105.19,104.77,104.81,29315.0,101.4713,101.5196,101.1142,101.1528,29315.0
2023-08-22 10:50:00,104.82,104.88,104.79,104.85,22912.0,101.1625,101.2204,101.1335,101.1914,22912.0
2023-08-22 10:55:00,104.85,104.87,104.77,104.84,27043.0,101.1914,101.2107,101.1142,101.1818,27043.0
2023-08-22 11:00:00,104.84,104.92,104.8,104.9,25416.0,101.1818,101.259,101.1432,101.2397,25416.0
2023-08-22 11:05:00,104.89,104.89,104.75,104.85,26700.0,101.23,101.23,101.0949,101.1914,26700.0
2023-08-22 11:10:00,104.83,104.88,104.79,104.82,17934.0,101.1721,101.2204,101.1335,101.1625,17934.0
2023-08-22 11:15:00,104.81,104.97,104.75,104.95,28931.0,101.1528,101.3072,101.0949,101.2879,28931.0
2023-08-22 11:20:00,104.95,105.05,104.9,104.98,40766.0,101.2879,101.3844,101.2397,101.3169,40766.0
2023-08-22 11:25:00,104.98,105.08,104.98,105.08,28904.0,101.3169,101.4134,101.3169,101.4134,28904.0
2023-08-22 11:30:00,105.08,105.25,105.06,105.09,61481.0,101.4134,101.5775,101.3941,101.423,61481.0
2023-08-22 11:35:00,105.09,105.13,104.98,105.01,40014.0,101.423,101.4616,101.3169,101.3458,40014.0
2023-08-22 11:40:00,105.01,105.11,104.97,105.07,110755.0,101.3458,101.4423,101.3072,101.4037,110755.0
2023-08-22 11:45:00,105.08,105.11,105.01,105.05,34894.0,101.4134,101.4423,101.3458,101.3844,34894.0
2023-08-22 11:50:00,105.06,105.14,105.04,105.13,27815.0,101.3941,101.4713,101.3748,101.4616,27815.0
2023-08-22 11:55:00,105.13,105.2,105.1,105.18,31301.0,101.4616,101.5292,101.4327,101.5099,31301.0
2023-08-22 12:00:00,105.17,105.34,105.12,105.34,41992.0,101.5003,101.6643,101.452,101.6643,41992.0
2023-08-22 12:05:00,105.33,105.37,105.28,105.32,53256.0,101.6547,101.6933,101.6064,101.645,53256.0
2023-08-22 12:10:00,105.33,105.45,105.31,105.31,40814.0,101.6547,101.7705,101.6354,101.6354,40814.0
2023-08-22 12:15:00,105.31,105.48,105.31,105.38,28466.0,101.6354,101.7994,101.6354,101.7029,28466.0
2023-08-22 12:20:00,105.37,105.43,105.24,105.28,25969.0,101.6933,101.7512,101.5678,101.6064,25969.0
2023-08-22 12:25:00,105.27,105.5,105.24,105.45,17500.0,101.5968,101.8187,101.5678,101.7705,17500.0
2023-08-22 12:30:00,105.45,105.46,105.22,105.33,24843.0,101.7705,101.7801,101.5485,101.6547,24843.0
2023-08-22 12:35:00,105.31,105.37,105.3,105.36,11113.0,101.6354,101.6933,101.6257,101.6836,11113.0
2023-08-22 12:40:00,105.38,105.51,105.35,105.46,23861.0,101.7029,101.8284,101.674,101.7801,23861.0
2023-08-22 12:45:00,105.46,105.53,105.42,105.42,23267.0,101.7801,101.8477,101.7415,101.7415,23267.0
2023-08-22 12:50:00,105.41,105.48,105.32,105.47,21771.0,101.7319,101.7994,101.645,101.7898,21771.0
2023-08-22 12:55:00,105.46,105.48,105.38,105.4,27553.0,101.7801,101.7994,101.7029,101.7222,27553.0
2023-08-22 13:00:00,105.39,105.39,105.16,105.34,37611.0,101.7126,101.7126,101.4906,101.6643,37611.0
2023-08-22 13:05:00,105.34,105.35,105.27,105.33,14803.0,101.6643,101.674,101.5968,101.6547,14803.0
2023-08-22 13:10:00,105.34,105.37,105.19,105.27,29099.0,101.6643,101.6933,101.5196,101.5968,29099.0
2023-08-22 13:15:00,105.26,105.28,105.2,105.24,20919.0,101.5871,101.6064,101.5292,101.5678,20919.0
2023-08-22 13:20:00,105.24,105.25,105.04,105.06,51028.0,101.5678,101.5775,101.3748,101.3941,51028.0
2023-08-22 13:25:00,105.06,105.31,105.04,105.29,25228.0,101.3941,101.6354,101.3748,101.6161,25228.0
2023-08-22 13:30:00,105.31,105.34,105.25,105.29,17128.0,101.6354,101.6643,101.5775,101.6161,17128.0
2023-08-22 13:35:00,105.29,105.32,105.02,105.04,26525.0,101.6161,101.645,101.3555,101.3748,26525.0
2023-08-22 13:40:00,105.05,105.1,105.01,105.03,18628.0,101.3844,101.4327,101.3458,101.3651,18628.0
2023-08-22 13:45:00,105.03,105.03,104.92,104.93,36573.0,101.3651,101.3651,101.259,101.2686,36573.0
2023-08-22 13:50:00,104.93,105.03,104.92,105.0,16356.0,101.2686,101.3651,101.259,101.3362,16356.0
2023-08-22 13:55:00,105.0,105.01,104.88,104.99,23850.0,101.3362,101.3458,101.2204,101.3265,23850.0
2023-08-22 14:00:00,104.99,105.0,104.86,104.87,33964.0,101.3265,101.3362,101.2011,101.2107,33964.0
2023-08-22 14:05:00,104.87,105.01,104.86,105.01,22505.0,101.2107,101.3458,101.2011,101.3458,22505.0
2023-08-22 14:10:00,105.0,105.04,104.92,104.95,25301.0,101.3362,101.3748,101.259,101.2879,25301.0
2023-08-22 14:15:00,104.95,105.03,104.95,104.98,24184.0,101.2879,101.3651,101.2879,101.3169,24184.0
2023-08-22 14:20:00,105.0,105.0,104.88,104.98,31534.0,101.3362,101.3362,101.2204,101.3169,31534.0
2023-08-22 14:25:00,104.98,105.12,104.97,105.11,23782.0,101.3169,101.452,101.3072,101.4423,23782.0
2023-08-22 14:30:00,105.12,105.22,105.1,105.16,40455.0,101.452,101.5485,101.4327,101.4906,40455.0
2023-08-22 14:35:00,105.17,105.21,105.13,105.19,16997.0,101.5003,101.5389,101.4616,101.5196,16997.0
2023-08-22 14:40:00,105.2,105.21,105.13,105.14,24328.0,101.5292,101.5389,101.4616,101.4713,24328.0
2023-08-22 14:45:00,105.14,105.16,105.08,105.16,20036.0,101.4713,101.4906,101.4134,101.4906,20036.0
2023-08-22 14:50:00,105.16,105.19,105.06,105.07,21580.0,101.4906,101.5196,101.3941,101.4037,21580.0
2023-08-22 14:55:00,105.05,105.06,104.99,105.02,24018.0,101.3844,101.3941,101.3265,101.3555,24018.0
2023-08-22 15:00:00,105.02,105.16,105.02,105.14,25662.0,101.3555,101.4906,101.3555,101.4713,25662.0
2023-08-22 15:05:00,105.15,105.2,105.12,105.19,27393.0,101.4809,101.5292,101.452,101.5196,27393.0
2023-08-22 15:10:00,105.19,105.3,105.15,105.3,24852.0,101.5196,101.6257,101.4809,101.6257,24852.0
2023-08-22 15:15:00,105.31,105.35,105.25,105.25,23256.0,101.6354,101.674,101.5775,101.5775,23256.0
2023-08-22 15:20:00,105.25,105.31,105.15,105.2,24757.0,101.5775,101.6354,101.4809,101.5292,24757.0
2023-08-22 15:25:00,105.2,105.22,105.1,105.21,38205.0,101.5292,101.5485,101.4327,101.5389,38205.0
2023-08-22 15:30:00,105.21,105.22,105.07,105.08,35144.0,101.5389,101.5485,101.4037,101.4134,35144.0
2023-08-22 15:35:00,105.08,105.11,105.02,105.03,44362.0,101.4134,101.4423,101.3555,101.3651,44362.0
2023-08-22 15:40:00,105.03,105.07,104.92,104.98,64410.0,101.3651,101.4037,101.259,101.3169,64410.0
2023-08-22 15:45:00,104.98,105.12,104.97,105.1,56887.0,101.3169,101.452,101.3072,101.4327,56887.0
2023-08-22 15:50:00,105.08,105.27,105.05,105.23,197856.0,101.4134,101.5968,101.3844,101.5582,197856.0
2023-08-22 15:55:00,105.23,105.36,105.12,105.18,351837.0,101.5582,101.6836,101.452,101.5099,351837.0
2023-08-23 09:30:00,105.7,105.87,105.51,105.83,110360.0,102.0118,102.1758,101.8284,102.1372,110360.0
2023-08-23 09:35:00,105.89,106.12,105.8,106.03,27061.0,102.1951,102.4171,102.1083,102.3302,27061.0
2023-08-23 09:40:00,106.04,106.06,105.71,105.76,66059.0,102.3399,102.3592,102.0214,102.0697,66059.0
2023-08-23 09:45:00,105.76,105.89,105.6,105.82,72603.0,102.0697,102.1951,101.9152,102.1276,72603.0
2023-08-23 09:50:00,105.86,105.95,105.7,105.72,37605.0,102.1662,102.253,102.0118,102.0311,37605.0
2023-08-23 09:55:00,105.69,105.72,105.31,105.33,50131.0,102.0021,102.0311,101.6354,101.6547,50131.0
2023-08-23 10:00:00,105.36,105.48,105.28,105.37,17053.0,101.6836,101.7994,101.6064,101.6933,17053.0
2023-08-23 10:05:00,105.37,105.49,105.34,105.42,58142.0,101.6933,101.8091,101.6643,101.7415,58142.0
2023-08-23 10:10:00,105.43,105.43,105.32,105.35,38732.0,101.7512,101.7512,101.645,101.674,38732.0
2023-08-23 10:15:00,105.35,105.43,105.28,105.32,41809.0,101.674,101.7512,101.6064,101.645,41809.0
2023-08-23 10:20:00,105.32,105.46,105.27,105.45,25707.0,101.645,101.7801,101.5968,101.7705,25707.0
2023-08-23 10:25:00,105.42,105.52,105.42,105.48,14699.0,101.7415,101.838,101.7415,101.7994,14699.0
2023-08-23 10:30:00,105.51,105.56,105.47,105.54,18012.0,101.8284,101.8766,101.7898,101.8573,18012.0
2023-08-23 10:35:00,105.55,105.56,105.42,105.47,13265.0,101.867,101.8766,101.7415,101.7898,13265.0
2023-08-23 10:40:00,105.48,105.49,105.37,105.45,10084.0,101.7994,101.8091,101.6933,101.7705,10084.0
2023-08-23 10:45:00,105.48,105.54,105.42,105.49,12285.0,101.7994,101.8573,101.7415,101.8091,12285.0
2023-08-23 10:50:00,105.48,105.53,105.4,105.45,12565.0,101.7994,101.8477,101.7222,101.7705,12565.0
2023-08-23 10:55:00,105.45,105.47,105.3,105.31,22596.0,101.7705,101.7898,101.6257,101.6354,22596.0
2023-08-23 11:00:00,105.31,105.47,105.28,105.39,24329.0,101.6354,101.7898,101.6064,101.7126,24329.0
2023-08-23 11:05:00,105.38,105.39,105.1,105.18,20991.0,101.7029,101.7126,101.4327,101.5099,20991.0
2023-08-23 11:10:00,105.16,105.22,105.06,105.13,24775.0,101.4906,101.5485,101.3941,101.4616,24775.0
2023-08-23 11:15:00,105.12,105.2,105.06,105.06,17709.0,101.452,101.5292,101.3941,101.3941,17709.0
2023-08-23 11:20:00,105.07,105.15,105.06,105.06,16151.0,101.4037,101.4809,101.3941,101.3941,16151.0
2023-08-23 11:25:00,105.07,105.17,105.03,105.09,15700.0,101.4037,101.5003,101.3651,101.423,15700.0
2023-08-23 11:30:00,105.1,105.13,104.95,105.0,15481.0,101.4327,101.4616,101.2879,101.3362,15481.0
2023-08-23 11:35:00,104.99,104.99,104.79,104.84,18104.0,101.3265,101.3265,101.1335,101.1818,18104.0
2023-08-23 11:40:00,104.83,104.91,104.82,104.85,22050.0,101.1721,101.2493,101.1625,101.1914,22050.0
2023-08-23 11:45:00,104.87,105.09,104.87,105.05,30784.0,101.2107,101.423,101.2107,101.3844,30784.0
2023-08-23 11:50:00,105.09,105.21,105.08,105.14,18982.0,101.423,101.5389,101.4134,101.4713,18982.0
2023-08-23 11:55:00,105.13,105.13,105.01,105.01,9319.0,101.4616,101.4616,101.3458,101.3458,9319.0
2023-08-23 12:00:00,105.01,105.06,104.98,105.0,18688.0,101.3458,101.3941,101.3169,101.3362,18688.0
2023-08-23 12:05:00,105.01,105.16,105.0,105.07,12326.0,101.3458,101.4906,101.3362,101.4037,12326.0
2023-08-23 12:10:00,105.06,105.24,105.06,105.2,12424.0,101.3941,101.5678,101.3941,101.5292,12424.0
2023-08-23 12:15:00,105.2,105.2,105.11,105.12,15395.0,101.5292,101.5292,101.4423,101.452,15395.0
2023-08-23 12:20:00,105.12,105.22,105.09,105.17,10594.0,101.452,101.5485,101.423,101.5003,10594.0
2023-08-23 12:25:00,105.19,105.31,105.19,105.31,11722.0,101.5196,101.6354,101.5196,101.6354,11722.0
2023-08-23 12:30:00,105.32,105.45,105.31,105.44,8962.0,101.645,101.7705,101.6354,101.7608,8962.0
2023-08-23 12:35:00,105.43,105.52,105.35,105.42,17154.0,101.7512,101.838,101.674,101.7415,17154.0
2023-08-23 12:40:00,105.37,105.5,105.37,105.46,9247.0,101.6933,101.8187,101.6933,101.7801,9247.0
2023-08-23 12:45:00,105.47,105.5,105.44,105.47,8341.0,101.7898,101.8187,101.7608,101.7898,8341.0
2023-08-23 12:50:00,105.47,105.48,105.35,105.36,12053.0,101.7898,101.7994,101.674,101.6836,12053.0
2023-08-23 12:55:00,105.38,105.39,105.34,105.34,13155.0,101.7029,101.7126,101.6643,101.6643,13155.0
2023-08-23 13:00:00,105.37,105.38,105.3,105.37,13374.0,101.6933,101.7029,101.6257,101.6933,13374.0
2023-08-23 13:05:00,105.38,105.41,105.35,105.39,32633.0,101.7029,101.7319,101.674,101.7126,32633.0
2023-08-23 13:10:00,105.36,105.47,105.36,105.44,13069.0,101.6836,101.7898,101.6836,101.7608,13069.0
2023-08-23 13:15:00,105.46,105.58,105.46,105.55,21494.0,101.7801,101.8959,101.7801,101.867,21494.0
2023-08-23 13:20:00,105.54,105.63,105.53,105.58,8236.0,101.8573,101.9442,101.8477,101.8959,8236.0
2023-08-23 13:25:00,105.58,105.66,105.57,105.63,8590.0,101.8959,101.9732,101.8863,101.9442,8590.0
2023-08-23 13:30:00,105.66,105.72,105.64,105.69,6888.0,101.9732,102.0311,101.9539,102.0021,6888.0
2023-08-23 13:35:00,105.68,105.69,105.56,105.58,40893.0,101.9925,102.0021,101.8766,101.8959,40893.0
2023-08-23 13:40:00,105.57,105.59,105.52,105.55,12010.0,101.8863,101.9056,101.838,101.867,12010.0
2023-08-23 13:45:00,105.56,105.57,105.52,105.57,11568.0,101.8766,101.8863,101.838,101.8863,11568.0
2023-08-23 13:50:00,105.55,105.64,105.51,105.6,9134.0,101.867,101.9539,101.8284,101.9152,9134.0
2023-08-23 13:55:00,105.61,105.62,105.55,105.57,9170.0,101.9249,101.9346,101.867,101.8863,9170.0
2023-08-23 14:00:00,105.57,105.58,105.51,105.55,14484.0,101.8863,101.8959,101.8284,101.867,14484.0
2023-08-23 14:05:00,105.54,105.57,105.5,105.54,10711.0,101.8573,101.8863,101.8187,101.8573,10711.0
2023-08-23 14:10:00,105.55,105.56,105.52,105.55,9227.0,101.867,101.8766,101.838,101.867,9227.0
2023-08-23 14:15:00,105.55,105.57,105.32,105.36,25709.0,101.867,101.8863,101.645,101.6836,25709.0
2023-08-23 14:20:00,105.35,105.35,105.22,105.26,19274.0,101.674,101.674,101.5485,101.5871,19274.0
2023-08-23 14:25:00,105.25,105.33,105.24,105.3,18346.0,101.5775,101.6547,101.5678,101.6257,18346.0
2023-08-23 14:30:00,105.29,105.31,105.16,105.17,13731.0,101.6161,101.6354,101.4906,101.5003,13731.0
2023-08-23 14:35:00,105.16,105.19,105.07,105.19,19944.0,101.4906,101.5196,101.4037,101.5196,19944.0
2023-08-23 14:40:00,105.18,105.23,105.16,105.19,21683.0,101.5099,101.5582,101.4906,101.5196,21683.0
2023-08-23 14:45:00,105.19,105.23,105.17,105.18,17810.0,101.5196,101.5582,101.5003,101.5099,17810.0
2023-08-23 14:50:00,105.18,105.27,105.18,105.19,11298.0,101.5099,101.5968,101.5099,101.5196,11298.0
2023-08-23 14:55:00,105.18,105.25,105.18,105.25,19340.0,101.5099,101.5775,101.5099,101.5775,19340.0
2023-08-23 15:00:00,105.27,105.28,105.16,105.23,13046.0,101.5968,101.6064,101.4906,101.5582,13046.0
2023-08-23 15:05:00,105.24,105.31,105.22,105.3,11813.0,101.5678,101.6354,101.5485,101.6257,11813.0
2023-08-23 15:10:00,105.28,105.37,105.26,105.36,33836.0,101.6064,101.6933,101.5871,101.6836,33836.0
2023-08-23 15:15:00,105.36,105.37,105.29,105.31,11578.0,101.6836,101.6933,101.6161,101.6354,11578.0
2023-08-23 15:20:00,105.3,105.34,105.23,105.25,25569.0,101.6257,101.6643,101.5582,101.5775,25569.0
2023-08-23 15:25:00,105.25,105.28,105.18,105.25,15981.0,101.5775,101.6064,101.5099,101.5775,15981.0
2023-08-23 15:30:00,105.24,105.26,105.16,105.17,23712.0,101.5678,101.5871,101.4906,101.5003,23712.0
2023-08-23 15:35:00,105.17,105.2,105.14,105.15,23530.0,101.5003,101.5292,101.4713,101.4809,23530.0
2023-08-23 15:40:00,105.15,105.26,105.14,105.24,32740.0,101.4809,101.5871,101.4713,101.5678,32740.0
2023-08-23 15:45:00,105.25,105.27,105.18,105.25,32742.0,101.5775,101.5968,101.5099,101.5775,32742.0
2023-08-23 15:50:00,105.25,105.28,104.98,105.07,70053.0,101.5775,101.6064,101.3169,101.4037,70053.0
2023-08-23 15:55:00,105.08,105.14,105.01,105.13,174864.0,101.4134,101.4713,101.3458,101.4616,174864.0
2023-08-24 09:30:00,104.91,105.02,104.64,104.85,78484.0,101.2493,101.3555,100.9887,101.1914,78484.0
2023-08-24 09:35:00,104.87,105.17,104.76,105.15,15148.0,101.2107,101.5003,101.1046,101.4809,15148.0
2023-08-24 09:40:00,105.15,105.25,105.05,105.23,22180.0,101.4809,101.5775,101.3844,101.5582,22180.0
2023-08-24 09:45:00,105.23,105.45,105.23,105.32,10299.0,101.5582,101.7705,101.5582,101.645,10299.0
2023-08-24 09:50:00,105.31,105.61,105.3,105.59,5727.0,101.6354,101.9249,101.6257,101.9056,5727.0
2023-08-24 09:55:00,105.59,105.81,105.54,105.79,14231.0,101.9056,102.1179,101.8573,102.0986,14231.0
2023-08-24 10:00:00,105.8,105.85,105.61,105.66,21230.0,102.1083,102.1565,101.9249,101.9732,21230.0
2023-08-24 10:05:00,105.62,105.67,105.45,105.47,14984.0,101.9346,101.9828,101.7705,101.7898,14984.0
2023-08-24 10:10:00,105.48,105.52,105.31,105.37,15864.0,101.7994,101.838,101.6354,101.6933,15864.0
2023-08-24 10:15:00,105.34,105.45,105.33,105.38,18191.0,101.6643,101.7705,101.6547,101.7029,18191.0
2023-08-24 10:20:00,105.39,105.44,105.35,105.36,8986.0,101.7126,101.7608,101.674,101.6836,8986.0
2023-08-24 10:25:00,105.35,105.46,105.34,105.37,13023.0,101.674,101.7801,101.6643,101.6933,13023.0
2023-08-24 10:30:00,105.33,105.37,105.27,105.36,7391.0,101.6547,101.6933,101.5968,101.6836,7391.0
2023-08-24 10:35:00,105.37,105.49,105.36,105.43,17855.0,101.6933,101.8091,101.6836,101.7512,17855.0
2023-08-24 10:40:00,105.43,105.44,105.25,105.32,7940.0,101.7512,101.7608,101.5775,101.645,7940.0
2023-08-24 10:45:00,105.3,105.37,105.09,105.12,12126.0,101.6257,101.6933,101.423,101.452,12126.0
2023-08-24 10:50:00,105.13,105.17,105.07,105.09,8281.0,101.4616,101.5003,101.4037,101.423,8281.0
2023-08-24 10:55:00,105.11,105.17,105.01,105.06,11364.0,101.4423,101.5003,101.3458,101.3941,11364.0
2023-08-24 11:00:00,105.04,105.05,104.91,105.05,7703.0,101.3748,101.3844,101.2493,101.3844,7703.0
2023-08-24 11:05:00,105.04,105.07,104.98,105.03,6524.0,101.3748,101.4037,101.3169,101.3651,6524.0
2023-08-24 11:10:00,105.02,105.09,105.0,105.08,15385.0,101.3555,101.423,101.3362,101.4134,15385.0
2023-08-24 11:15:00,105.07,105.14,105.06,105.09,8541.0,101.4037,101.4713,101.3941,101.423,8541.0
2023-08-24 11:20:00,105.06,105.1,105.03,105.07,10378.0,101.3941,101.4327,101.3651,101.4037,10378.0
2023-08-24 11:25:00,105.07,105.13,105.0,105.1,14459.0,101.4037,101.4616,101.3362,101.4327,14459.0
2023-08-24 11:30:00,105.1,105.11,105.03,105.04,11889.0,101.4327,101.4423,101.3651,101.3748,11889.0
2023-08-24 11:35:00,105.04,105.12,105.0,105.09,11854.0,101.3748,101.452,101.3362,101.423,11854.0
2023-08-24 11:40:00,105.09,105.15,105.08,105.13,9672.0,101.423,101.4809,101.4134,101.4616,9672.0
2023-08-24 11:45:00,105.11,105.14,105.07,105.14,8934.0,101.4423,101.4713,101.4037,101.4713,8934.0
2023-08-24 11:50:00,105.14,105.2,105.08,105.08,17310.0,101.4713,101.5292,101.4134,101.4134,17310.0
2023-08-24 11:55:00,105.09,105.1,105.0,105.02,14824.0,101.423,101.4327,101.3362,101.3555,14824.0
2023-08-24 12:00:00,105.01,105.08,105.0,105.02,11693.0,101.3458,101.4134,101.3362,101.3555,11693.0
2023-08-24 12:05:00,105.03,105.22,105.03,105.16,10843.0,101.3651,101.5485,101.3651,101.4906,10843.0
2023-08-24 12:10:00,105.15,105.23,105.13,105.14,12105.0,101.4809,101.5582,101.4616,101.4713,12105.0
2023-08-24 12:15:00,105.14,105.15,105.03,105.07,13587.0,101.4713,101.4809,101.3651,101.4037,13587.0
2023-08-24 12:20:00,105.07,105.19,105.07,105.15,8419.0,101.4037,101.5196,101.4037,101.4809,8419.0
2023-08-24 12:25:00,105.15,105.17,105.01,105.01,7424.0,101.4809,101.5003,101.3458,101.3458,7424.0
2023-08-24 12:30:00,105.0,105.06,105.0,105.01,14441.0,101.3362,101.3941,101.3362,101.3458,14441.0
2023-08-24 12:35:00,105.0,105.07,105.0,105.06,11951.0,101.3362,101.4037,101.3362,101.3941,11951.0
2023-08-24 12:40:00,105.04,105.11,105.0,105.08,11445.0,101.3748,101.4423,101.3362,101.4134,11445.0
2023-08-24 12:45:00,105.08,105.11,105.04,105.1,9725.0,101.4134,101.4423,101.3748,101.4327,9725.0
2023-08-24 12:50:00,105.11,105.12,104.96,104.96,8763.0,101.4423,101.452,101.2976,101.2976,8763.0
2023-08-24 12:55:00,104.96,104.96,104.87,104.87,7657.0,101.2976,101.2976,101.2107,101.2107,7657.0
2023-08-24 13:00:00,104.88,104.95,104.75,104.75,10750.0,101.2204,101.2879,101.0949,101.0949,10750.0
2023-08-24 13:05:00,104.76,104.87,104.74,104.85,5952.0,101.1046,101.2107,101.0853,101.1914,5952.0
2023-08-24 13:10:00,104.85,104.85,104.65,104.66,8301.0,101.1914,101.1914,100.9984,101.008,8301.0
2023-08-24 13:15:00,104.67,104.74,104.67,104.71,8316.0,101.0177,101.0853,101.0177,101.0563,8316.0
2023-08-24 13:20:00,104.7,104.73,104.68,104.69,6190.0,101.0467,101.0756,101.0273,101.037,6190.0
2023-08-24 13:25:00,104.68,104.72,104.67,104.68,10320.0,101.0273,101.066,101.0177,101.0273,10320.0
2023-08-24 13:30:00,104.67,104.75,104.66,104.68,7919.0,101.0177,101.0949,101.008,101.0273,7919.0
2023-08-24 13:35:00,104.69,104.72,104.62,104.72,10036.0,101.037,101.066,100.9694,101.066,10036.0
2023-08-24 13:40:00,104.73,104.82,104.72,104.72,8418.0,101.0756,101.1625,101.066,101.066,8418.0
2023-08-24 13:45:00,104.74,104.78,104.71,104.73,4334.0,101.0853,101.1239,101.0563,101.0756,4334.0
2023-08-24 13:50:00,104.73,104.73,104.64,104.68,5190.0,101.0756,101.0756,100.9887,101.0273,5190.0
2023-08-24 13:55:00,104.67,104.7,104.63,104.7,7605.0,101.0177,101.0467,100.9791,101.0467,7605.0
2023-08-24 14:00:00,104.71,104.73,104.56,104.56,12619.0,101.0563,101.0756,100.9115,100.9115,12619.0
2023-08-24 14:05:00,104.55,104.64,104.5,104.59,26570.0,100.9019,100.9887,100.8536,100.9405,26570.0
2023-08-24 14:10:00,104.58,104.59,104.5,104.51,21117.0,100.9308,100.9405,100.8536,100.8633,21117.0
2023-08-24 14:15:00,104.51,104.59,104.5,104.52,12533.0,100.8633,100.9405,100.8536,100.8729,12533.0
2023-08-24 14:20:00,104.51,104.55,104.44,104.45,27908.0,100.8633,100.9019,100.7957,100.8054,27908.0
2023-08-24 14:25:00,104.44,104.44,104.31,104.31,16032.0,100.7957,100.7957,100.6703,100.6703,16032.0
2023-08-24 14:30:00,104.31,104.33,104.12,104.13,60943.0,100.6703,100.6896,100.4869,100.4965,60943.0
2023-08-24 14:35:00,104.14,104.21,104.07,104.16,16462.0,100.5062,100.5737,100.4386,100.5255,16462.0
2023-08-24 14:40:00,104.15,104.15,104.07,104.13,15817.0,100.5158,100.5158,100.4386,100.4965,15817.0
2023-08-24 14:45:00,104.13,104.26,104.12,104.19,15234.0,100.4965,100.622,100.4869,100.5544,15234.0
2023-08-24 14:50:00,104.18,104.2,104.08,104.12,14103.0,100.5448,100.5641,100.4483,100.4869,14103.0
2023-08-24 14:55:00,104.12,104.19,104.1,104.17,13387.0,100.4869,100.5544,100.4676,100.5351,13387.0
2023-08-24 15:00:00,104.16,104.21,104.13,104.15,17265.0,100.5255,100.5737,100.4965,100.5158,17265.0
2023-08-24 15:05:00,104.15,104.23,104.14,104.15,12570.0,100.5158,100.5931,100.5062,100.5158,12570.0
2023-08-24 15:10:00,104.14,104.3,104.13,104.22,37848.0,100.5062,100.6606,100.4965,100.5834,37848.0
2023-08-24 15:15:00,104.22,104.25,104.2,104.23,30665.0,100.5834,100.6124,100.5641,100.5931,30665.0
2023-08-24 15:20:00,104.22,104.29,104.2,104.2,34148.0,100.5834,100.651,100.5641,100.5641,34148.0
2023-08-24 15:25:00,104.2,104.26,104.19,104.24,46455.0,100.5641,100.622,100.5544,100.6027,46455.0
2023-08-24 15:30:00,104.24,104.29,104.09,104.09,24765.0,100.6027,100.651,100.4579,100.4579,24765.0
2023-08-24 15:35:00,104.09,104.1,103.98,103.98,37565.0,100.4579,100.4676,100.3518,100.3518,37565.0
2023-08-24 15:40:00,103.99,104.0,103.82,103.82,36810.0,100.3614,100.3711,100.1974,100.1974,36810.0
2023-08-24 15:45:00,103.82,103.83,103.64,103.72,101474.0,100.1974,100.207,100.0236,100.1008,101474.0
2023-08-24 15:50:00,103.73,103.84,103.63,103.8,235936.0,100.1105,100.2167,100.014,100.1781,235936.0
2023-08-24 15:55:00,103.82,103.96,103.65,103.72,211120.0,100.1974,100.3325,100.0333,100.1008,211120.0
2023-08-25 09:30:00,104.02,104.56,104.02,104.56,52899.0,100.3904,100.9115,100.3904,100.9115,52899.0
2023-08-25 09:35:00,104.54,104.78,104.52,104.68,22801.0,100.8922,101.1239,100.8729,101.0273,22801.0
2023-08-25 09:40:00,104.64,104.64,104.05,104.12,12128.0,100.9887,100.9887,100.4193,100.4869,12128.0
2023-08-25 09:45:00,104.12,104.26,104.05,104.09,19739.0,100.4869,100.622,100.4193,100.4579,19739.0
2023-08-25 09:50:00,104.07,104.07,103.87,103.94,19120.0,100.4386,100.4386,100.2456,100.3132,19120.0
2023-08-25 09:55:00,103.92,104.04,103.9,104.04,13239.0,100.2939,100.4097,100.2746,100.4097,13239.0
2023-08-25 10:00:00,104.08,104.18,103.85,104.0,25784.0,100.4483,100.5448,100.2263,100.3711,25784.0
2023-08-25 10:05:00,103.98,104.09,103.8,103.89,22129.0,100.3518,100.4579,100.1781,100.2649,22129.0
2023-08-25 10:10:00,103.91,103.95,103.8,103.94,25650.0,100.2842,100.3228,100.1781,100.3132,25650.0
2023-08-25 10:15:00,104.01,104.24,103.99,103.99,19982.0,100.3807,100.6027,100.3614,100.3614,19982.0
2023-08-25 10:20:00,104.02,104.05,103.77,103.81,25770.0,100.3904,100.4193,100.1491,100.1877,25770.0
2023-08-25 10:25:00,103.83,103.84,103.67,103.68,21082.0,100.207,100.2167,100.0526,100.0622,21082.0
2023-08-25 10:30:00,103.67,103.67,103.54,103.58,26139.0,100.0526,100.0526,99.9271,99.9657,26139.0
2023-08-25 10:35:00,103.59,103.65,103.5,103.51,17367.0,99.9754,100.0333,99.8885,99.8982,17367.0
2023-08-25 10:40:00,103.51,103.62,103.48,103.55,18055.0,99.8982,100.0043,99.8692,99.9368,18055.0
2023-08-25 10:45:00,103.53,103.54,103.42,103.53,18043.0,99.9175,99.9271,99.8113,99.9175,18043.0
2023-08-25 10:50:00,103.54,103.61,103.35,103.35,19241.0,99.9271,99.9947,99.7438,99.7438,19241.0
2023-08-25 10:55:00,103.37,103.47,103.35,103.42,15015.0,99.7631,99.8596,99.7438,99.8113,15015.0
2023-08-25 11:00:00,103.41,103.49,103.29,103.43,18478.0,99.8017,99.8789,99.6859,99.821,18478.0
2023-08-25 11:05:00,103.44,103.62,103.4,103.52,36792.0,99.8306,100.0043,99.792,99.9078,36792.0
2023-08-25 11:10:00,103.53,103.78,103.52,103.7,23337.0,99.9175,100.1588,99.9078,100.0815,23337.0
2023-08-25 11:15:00,103.67,103.75,103.57,103.75,19755.0,100.0526,100.1298,99.9561,100.1298,19755.0
2023-08-25 11:20:00,103.75,103.75,103.63,103.72,18857.0,100.1298,100.1298,100.014,100.1008,18857.0
2023-08-25 11:25:00,103.74,104.01,103.73,103.99,31721.0,100.1201,100.3807,100.1105,100.3614,31721.0
2023-08-25 11:30:00,103.99,104.11,103.95,104.05,20486.0,100.3614,100.4772,100.3228,100.4193,20486.0
2023-08-25 11:35:00,104.08,104.2,104.04,104.16,22514.0,100.4483,100.5641,100.4097,100.5255,22514.0
2023-08-25 11:40:00,104.17,104.29,104.11,104.26,7923.0,100.5351,100.651,100.4772,100.622,7923.0
2023-08-25 11:45:00,104.25,104.25,104.16,104.19,5092.0,100.6124,100.6124,100.5255,100.5544,5092.0
2023-08-25 11:50:00,104.2,104.29,104.16,104.25,10399.0,100.5641,100.651,100.5255,100.6124,10399.0
2023-08-25 11:55:00,104.24,104.29,104.2,104.2,7249.0,100.6027,100.651,100.5641,100.5641,7249.0
2023-08-25 12:00:00,104.2,104.45,104.2,104.35,16447.0,100.5641,100.8054,100.5641,100.7089,16447.0
2023-08-25 12:05:00,104.36,104.42,104.32,104.37,5920.0,100.7185,100.7764,100.6799,100.7282,5920.0
2023-08-25 12:10:00,104.4,104.43,104.36,104.4,5556.0,100.7571,100.7861,100.7185,100.7571,5556.0
2023-08-25 12:15:00,104.4,104.41,104.26,104.37,12137.0,100.7571,100.7668,100.622,100.7282,12137.0
2023-08-25 12:20:00,104.35,104.48,104.33,104.45,10484.0,100.7089,100.8343,100.6896,100.8054,10484.0
2023-08-25 12:25:00,104.42,104.51,104.42,104.5,5403.0,100.7764,100.8633,100.7764,100.8536,5403.0
2023-08-25 12:30:00,104.49,104.59,104.46,104.46,13099.0,100.844,100.9405,100.815,100.815,13099.0
2023-08-25 12:35:00,104.47,104.47,104.34,104.37,7470.0,100.8247,100.8247,100.6992,100.7282,7470.0
2023-08-25 12:40:00,104.35,104.41,104.25,104.25,6499.0,100.7089,100.7668,100.6124,100.6124,6499.0
2023-08-25 12:45:00,104.23,104.3,104.2,104.26,5423.0,100.5931,100.6606,100.5641,100.622,5423.0
2023-08-25 12:50:00,104.25,104.28,104.21,104.23,6179.0,100.6124,100.6413,100.5737,100.5931,6179.0
2023-08-25 12:55:00,104.25,104.34,104.19,104.29,9221.0,100.6124,100.6992,100.5544,100.651,9221.0
2023-08-25 13:00:00,104.3,104.4,104.28,104.37,2950.0,100.6606,100.7571,100.6413,100.7282,2950.0
2023-08-25 13:05:00,104.36,104.4,104.28,104.28,8285.0,100.7185,100.7571,100.6413,100.6413,8285.0
2023-08-25 13:10:00,104.25,104.31,104.23,104.31,8397.0,100.6124,100.6703,100.5931,100.6703,8397.0
2023-08-25 13:15:00,104.3,104.32,104.16,104.2,6673.0,100.6606,100.6799,100.5255,100.5641,6673.0
2023-08-25 13:20:00,104.21,104.21,104.08,104.1,9105.0,100.5737,100.5737,100.4483,100.4676,9105.0
2023-08-25 13:25:00,104.11,104.15,104.07,104.1,8561.0,100.4772,100.5158,100.4386,100.4676,8561.0
2023-08-25 13:30:00,104.09,104.1,103.97,104.02,12086.0,100.4579,100.4676,100.3421,100.3904,12086.0
2023-08-25 13:35:00,104.03,104.1,103.99,104.03,8035.0,100.4,100.4676,100.3614,100.4,8035.0
2023-08-25 13:40:00,104.01,104.16,104.0,104.16,7659.0,100.3807,100.5255,100.3711,100.5255,7659.0
2023-08-25 13:45:00,104.14,104.16,104.09,104.09,10290.0,100.5062,100.5255,100.4579,100.4579,10290.0
2023-08-25 13:50:00,104.09,104.33,104.09,104.32,6007.0,100.4579,100.6896,100.4579,100.6799,6007.0
2023-08-25 13:55:00,104.33,104.35,104.23,104.3,11436.0,100.6896,100.7089,100.5931,100.6606,11436.0
2023-08-25 14:00:00,104.32,104.35,104.19,104.22,7047.0,100.6799,100.7089,100.5544,100.5834,7047.0
2023-08-25 14:05:00,104.2,104.25,104.18,104.22,5598.0,100.5641,100.6124,100.5448,100.5834,5598.0
2023-08-25 14:10:00,104.21,104.21,104.14,104.17,18515.0,100.5737,100.5737,100.5062,100.5351,18515.0
2023-08-25 14:15:00,104.17,104.24,104.09,104.21,10826.0,100.5351,100.6027,100.4579,100.5737,10826.0
2023-08-25 14:20:00,104.22,104.3,104.17,104.17,12469.0,100.5834,100.6606,100.5351,100.5351,12469.0
2023-08-25 14:25:00,104.19,104.31,104.18,104.3,9151.0,100.5544,100.6703,100.5448,100.6606,9151.0
2023-08-25 14:30:00,104.31,104.48,104.31,104.46,8715.0,100.6703,100.8343,100.6703,100.815,8715.0
2023-08-25 14:35:00,104.45,104.53,104.4,104.44,7680.0,100.8054,100.8826,100.7571,100.7957,7680.0
2023-08-25 14:40:00,104.49,104.49,104.32,104.32,11547.0,100.844,100.844,100.6799,100.6799,11547.0
2023-08-25 14:45:00,104.33,104.44,104.29,104.39,14376.0,100.6896,100.7957,100.651,100.7475,14376.0
2023-08-25 14:50:00,104.41,104.41,104.34,104.4,9070.0,100.7668,100.7668,100.6992,100.7571,9070.0
2023-08-25 14:55:00,104.4,104.42,104.35,104.39,13091.0,100.7571,100.7764,100.7089,100.7475,13091.0
2023-08-25 15:00:00,104.42,104.55,104.38,104.43,16951.0,100.7764,100.9019,100.7378,100.7861,16951.0
2023-08-25 15:05:00,104.43,104.46,104.34,104.38,15908.0,100.7861,100.815,100.6992,100.7378,15908.0
2023-08-25 15:10:00,104.4,104.41,104.24,104.25,23404.0,100.7571,100.7668,100.6027,100.6124,23404.0
2023-08-25 15:15:00,104.26,104.38,104.26,104.33,19417.0,100.622,100.7378,100.622,100.6896,19417.0
2023-08-25 15:20:00,104.34,104.4,104.32,104.36,15313.0,100.6992,100.7571,100.6799,100.7185,15313.0
2023-08-25 15:25:00,104.37,104.44,104.35,104.36,16154.0,100.7282,100.7957,100.7089,100.7185,16154.0
2023-08-25 15:30:00,104.35,104.44,104.33,104.34,19349.0,100.7089,100.7957,100.6896,100.6992,19349.0
2023-08-25 15:35:00,104.34,104.34,104.2,104.24,22153.0,100.6992,100.6992,100.5641,100.6027,22153.0
2023-08-25 15:40:00,104.24,104.25,104.15,104.18,32457.0,100.6027,100.6124,100.5158,100.5448,32457.0
2023-08-25 15:45:00,104.18,104.3,104.16,104.19,54308.0,100.5448,100.6606,100.5255,100.5544,54308.0
2023-08-25 15:50:00,104.18,104.22,104.05,104.09,45965.0,100.5448,100.5834,100.4193,100.4579,45965.0
2023-08-25 15:55:00,104.1,104.29,104.1,104.21,140580.0,100.4676,100.651,100.4676,100.5737,140580.0
2023-08-28 09:30:00,105.07,105.22,104.54,104.55,106670.0,101.4037,101.5485,100.8922,100.9019,106670.0
2023-08-28 09:35:00,104.56,104.63,103.91,103.95,65978.0,100.9115,100.9791,100.2842,100.3228,65978.0
2023-08-28 09:40:00,103.91,104.12,103.51,103.59,102412.0,100.2842,100.4869,99.8982,99.9754,102412.0
2023-08-28 09:45:00,103.59,103.85,103.48,103.83,103980.0,99.9754,100.2263,99.8692,100.207,103980.0
2023-08-28 09:50:00,103.82,103.9,103.22,103.59,78661.0,100.1974,100.2746,99.6183,99.9754,78661.0
2023-08-28 09:55:00,103.57,103.78,103.48,103.69,52860.0,99.9561,100.1588,99.8692,100.0719,52860.0
2023-08-28 10:00:00,103.66,103.76,103.54,103.67,65515.0,100.0429,100.1395,99.9271,100.0526,65515.0
2023-08-28 10:05:00,103.65,103.7,103.43,103.5,69565.0,100.0333,100.0815,99.821,99.8885,69565.0
2023-08-28 10:10:00,103.51,103.66,103.32,103.55,75067.0,99.8982,100.0429,99.7148,99.9368,75067.0
2023-08-28 10:15:00,103.55,103.6,103.37,103.4,44529.0,99.9368,99.985,99.7631,99.792,44529.0
2023-08-28 10:20:00,103.41,103.6,103.36,103.37,30776.0,99.8017,99.985,99.7534,99.7631,30776.0
2023-08-28 10:25:00,103.37,103.47,103.3,103.34,30256.0,99.7631,99.8596,99.6955,99.7341,30256.0
2023-08-28 10:30:00,103.33,103.38,103.23,103.27,42954.0,99.7245,99.7727,99.6279,99.6665,42954.0
2023-08-28 10:35:00,103.26,103.27,103.13,103.13,82777.0,99.6569,99.6665,99.5314,99.5314,82777.0
2023-08-28 10:40:00,103.15,103.15,102.97,102.97,59027.0,99.5507,99.5507,99.377,99.377,59027.0
2023-08-28 10:45:00,102.98,103.02,102.75,102.84,51534.0,99.3867,99.4253,99.1647,99.2516,51534.0
2023-08-28 10:50:00,102.83,102.93,102.72,102.73,43074.0,99.2419,99.3384,99.1357,99.1454,43074.0
2023-08-28 10:55:00,102.73,102.73,102.57,102.58,39641.0,99.1454,99.1454,98.991,99.0006,39641.0
2023-08-28 11:00:00,102.56,102.65,102.33,102.36,75374.0,98.9813,99.0682,98.7593,98.7883,75374.0
2023-08-28 11:05:00,102.35,102.35,102.05,102.1,61346.0,98.7787,98.7787,98.4891,98.5374,61346.0
2023-08-28 11:10:00,102.09,102.31,102.07,102.31,75876.0,98.5277,98.74,98.5084,98.74,75876.0
2023-08-28 11:15:00,102.3,102.31,102.1,102.23,45830.0,98.7304,98.74,98.5374,98.6628,45830.0
2023-08-28 11:20:00,102.25,102.29,102.13,102.18,52271.0,98.6821,98.7207,98.5663,98.6146,52271.0
2023-08-28 11:25:00,102.18,102.2,102.07,102.18,56534.0,98.6146,98.6339,98.5084,98.6146,56534.0
2023-08-28 11:30:00,102.19,102.41,102.18,102.41,67690.0,98.6242,98.8366,98.6146,98.8366,67690.0
2023-08-28 11:35:00,102.39,102.58,102.37,102.45,79392.0,98.8173,99.0006,98.798,98.8752,79392.0
2023-08-28 11:40:00,102.45,102.53,102.29,102.3,39867.0,98.8752,98.9524,98.7207,98.7304,39867.0
2023-08-28 11:45:00,102.3,102.35,102.26,102.33,24330.0,98.7304,98.7787,98.6918,98.7593,24330.0
2023-08-28 11:50:00,102.33,102.48,102.33,102.35,21638.0,98.7593,98.9041,98.7593,98.7787,21638.0
2023-08-28 11:55:00,102.35,102.38,102.23,102.34,19343.0,98.7787,98.8076,98.6628,98.769,19343.0
2023-08-28 12:00:00,102.33,102.37,102.22,102.24,10597.0,98.7593,98.798,98.6532,98.6725,10597.0
2023-08-28 12:05:00,102.22,102.42,102.18,102.42,30055.0,98.6532,98.8462,98.6146,98.8462,30055.0
2023-08-28 12:10:00,102.41,102.53,102.39,102.43,15931.0,98.8366,98.9524,98.8173,98.8559,15931.0
2023-08-28 12:15:00,102.42,102.43,102.23,102.24,15849.0,98.8462,98.8559,98.6628,98.6725,15849.0
2023-08-28 12:20:00,102.23,102.25,102.14,102.25,19979.0,98.6628,98.6821,98.576,98.6821,19979.0
2023-08-28 12:25:00,102.24,102.25,102.19,102.22,12919.0,98.6725,98.6821,98.6242,98.6532,12919.0
2023-08-28 12:30:00,102.21,102.36,102.2,102.2,16812.0,98.6435,98.7883,98.6339,98.6339,16812.0
2023-08-28 12:35:00,102.2,102.26,102.18,102.22,18964.0,98.6339,98.6918,98.6146,98.6532,18964.0
2023-08-28 12:40:00,102.22,102.36,102.2,102.36,21453.0,98.6532,98.7883,98.6339,98.7883,21453.0
2023-08-28 12:45:00,102.34,102.4,102.26,102.31,15083.0,98.769,98.8269,98.6918,98.74,15083.0
2023-08-28 12:50:00,102.31,102.37,102.22,102.22,24436.0,98.74,98.798,98.6532,98.6532,24436.0
2023-08-28 12:55:00,102.23,102.39,102.21,102.39,30791.0,98.6628,98.8173,98.6435,98.8173,30791.0
2023-08-28 13:00:00,102.38,102.51,102.36,102.46,18956.0,98.8076,98.9331,98.7883,98.8848,18956.0
2023-08-28 13:05:00,102.47,102.5,102.39,102.48,28032.0,98.8945,98.9234,98.8173,98.9041,28032.0
2023-08-28 13:10:00,102.47,102.47,102.34,102.34,10605.0,98.8945,98.8945,98.769,98.769,10605.0
2023-08-28 13:15:00,102.35,102.36,102.28,102.34,22936.0,98.7787,98.7883,98.7111,98.769,22936.0
2023-08-28 13:20:00,102.35,102.39,102.24,102.25,21742.0,98.7787,98.8173,98.6725,98.6821,21742.0
2023-08-28 13:25:00,102.25,102.27,102.21,102.22,20670.0,98.6821,98.7014,98.6435,98.6532,20670.0
2023-08-28 13:30:00,102.23,102.3,102.15,102.17,52100.0,98.6628,98.7304,98.5856,98.6049,52100.0
2023-08-28 13:35:00,102.17,102.34,102.16,102.33,32299.0,98.6049,98.769,98.5953,98.7593,32299.0
2023-08-28 13:40:00,102.34,102.42,102.32,102.32,20613.0,98.769,98.8462,98.7497,98.7497,20613.0
2023-08-28 13:45:00,102.33,102.34,102.29,102.31,5899.0,98.7593,98.769,98.7207,98.74,5899.0
2023-08-28 13:50:00,102.32,102.35,102.14,102.14,17481.0,98.7497,98.7787,98.576,98.576,17481.0
2023-08-28 13:55:00,102.14,102.14,102.02,102.06,15537.0,98.576,98.576,98.4602,98.4988,15537.0
2023-08-28 14:00:00,102.05,102.06,101.98,102.02,35691.0,98.4891,98.4988,98.4216,98.4602,35691.0
2023-08-28 14:05:00,102.01,102.03,101.88,102.01,16275.0,98.4505,98.4698,98.3251,98.4505,16275.0
2023-08-28 14:10:00,102.01,102.06,101.94,101.98,21864.0,98.4505,98.4988,98.383,98.4216,21864.0
2023-08-28 14:15:00,101.98,102.08,101.98,102.08,23190.0,98.4216,98.5181,98.4216,98.5181,23190.0
2023-08-28 14:20:00,102.08,102.2,102.07,102.19,18029.0,98.5181,98.6339,98.5084,98.6242,18029.0
2023-08-28 14:25:00,102.2,102.3,102.19,102.28,20118.0,98.6339,98.7304,98.6242,98.7111,20118.0
2023-08-28 14:30:00,102.29,102.41,102.27,102.39,19583.0,98.7207,98.8366,98.7014,98.8173,19583.0
2023-08-28 14:35:00,102.39,102.45,102.28,102.29,31019.0,98.8173,98.8752,98.7111,98.7207,31019.0
2023-08-28 14:40:00,102.29,102.4,102.29,102.4,32253.0,98.7207,98.8269,98.7207,98.8269,32253.0
2023-08-28 14:45:00,102.39,102.41,102.3,102.34,28045.0,98.8173,98.8366,98.7304,98.769,28045.0
2023-08-28 14:50:00,102.33,102.41,102.31,102.33,27023.0,98.7593,98.8366,98.74,98.7593,27023.0
2023-08-28 14:55:00,102.33,102.36,102.29,102.34,15664.0,98.7593,98.7883,98.7207,98.769,15664.0
2023-08-28 15:00:00,102.34,102.48,102.33,102.45,27316.0,98.769,98.9041,98.7593,98.8752,27316.0
2023-08-28 15:05:00,102.45,102.52,102.38,102.52,19963.0,98.8752,98.9427,98.8076,98.9427,19963.0
2023-08-28 15:10:00,102.51,102.55,102.44,102.45,28368.0,98.9331,98.9717,98.8655,98.8752,28368.0
2023-08-28 15:15:00,102.43,102.45,102.36,102.37,36406.0,98.8559,98.8752,98.7883,98.798,36406.0
2023-08-28 15:20:00,102.38,102.4,102.26,102.33,24964.0,98.8076,98.8269,98.6918,98.7593,24964.0
2023-08-28 15:25:00,102.33,102.45,102.3,102.4,28155.0,98.7593,98.8752,98.7304,98.8269,28155.0
2023-08-28 15:30:00,102.4,102.49,102.36,102.45,51227.0,98.8269,98.9138,98.7883,98.8752,51227.0
2023-08-28 15:35:00,102.45,102.49,102.38,102.42,50490.0,98.8752,98.9138,98.8076,98.8462,50490.0
2023-08-28 15:40:00,102.41,102.57,102.35,102.57,51531.0,98.8366,98.991,98.7787,98.991,51531.0
2023-08-28 15:45:00,102.57,102.88,102.53,102.77,83942.0,98.991,99.2902,98.9524,99.184,83942.0
2023-08-28 15:50:00,102.78,102.83,102.67,102.73,94914.0,99.1936,99.2419,99.0875,99.1454,94914.0
2023-08-28 15:55:00,102.73,102.93,102.71,102.8,267289.0,99.1454,99.3384,99.1261,99.2129,267289.0
2023-08-29 09:30:00,103.24,103.55,102.98,103.5,119997.0,99.6376,99.9368,99.3867,99.8885,119997.0
2023-08-29 09:35:00,103.51,103.67,103.41,103.61,18915.0,99.8982,100.0526,99.8017,99.9947,18915.0
2023-08-29 09:40:00,103.62,103.7,103.42,103.45,15696.0,100.0043,100.0815,99.8113,99.8403,15696.0
2023-08-29 09:45:00,103.43,103.5,103.22,103.26,9329.0,99.821,99.8885,99.6183,99.6569,9329.0
2023-08-29 09:50:00,103.25,103.34,103.18,103.25,13634.0,99.6472,99.7341,99.5797,99.6472,13634.0
2023-08-29 09:55:00,103.23,103.38,103.19,103.34,20366.0,99.6279,99.7727,99.5893,99.7341,20366.0
2023-08-29 10:00:00,103.38,103.46,103.31,103.34,30857.0,99.7727,99.8499,99.7052,99.7341,30857.0
2023-08-29 10:05:00,103.36,103.38,103.25,103.29,37105.0,99.7534,99.7727,99.6472,99.6859,37105.0
2023-08-29 10:10:00,103.32,103.47,103.26,103.35,49234.0,99.7148,99.8596,99.6569,99.7438,49234.0
2023-08-29 10:15:00,103.34,103.48,103.33,103.38,15626.0,99.7341,99.8692,99.7245,99.7727,15626.0
2023-08-29 10:20:00,103.38,103.52,103.38,103.52,13121.0,99.7727,99.9078,99.7727,99.9078,13121.0
2023-08-29 10:25:00,103.54,103.55,103.4,103.47,18880.0,99.9271,99.9368,99.792,99.8596,18880.0
2023-08-29 10:30:00,103.43,103.71,103.43,103.63,29806.0,99.821,100.0912,99.821,100.014,29806.0
2023-08-29 10:35:00,103.64,103.68,103.35,103.41,23720.0,100.0236,100.0622,99.7438,99.8017,23720.0
2023-08-29 10:40:00,103.42,103.46,103.3,103.33,25128.0,99.8113,99.8499,99.6955,99.7245,25128.0
2023-08-29 10:45:00,103.32,103.4,103.24,103.37,20869.0,99.7148,99.792,99.6376,99.7631,20869.0
2023-08-29 10:50:00,103.39,103.44,103.21,103.22,18535.0,99.7824,99.8306,99.6086,99.6183,18535.0
2023-08-29 10:55:00,103.23,103.27,103.17,103.24,16299.0,99.6279,99.6665,99.57,99.6376,16299.0
2023-08-29 11:00:00,103.23,103.37,103.15,103.37,27469.0,99.6279,99.7631,99.5507,99.7631,27469.0
2023-08-29 11:05:00,103.39,103.41,103.25,103.29,13169.0,99.7824,99.8017,99.6472,99.6859,13169.0
2023-08-29 11:10:00,103.29,103.29,103.08,103.09,14809.0,99.6859,99.6859,99.4832,99.4928,14809.0
2023-08-29 11:15:00,103.1,103.25,103.1,103.24,52524.0,99.5025,99.6472,99.5025,99.6376,52524.0
2023-08-29 11:20:00,103.23,103.37,103.23,103.37,16957.0,99.6279,99.7631,99.6279,99.7631,16957.0
2023-08-29 11:25:00,103.4,103.46,103.31,103.37,18834.0,99.792,99.8499,99.7052,99.7631,18834.0
2023-08-29 11:30:00,103.36,103.44,103.35,103.41,8470.0,99.7534,99.8306,99.7438,99.8017,8470.0
2023-08-29 11:35:00,103.41,103.44,103.27,103.39,56270.0,99.8017,99.8306,99.6665,99.7824,56270.0
2023-08-29 11:40:00,103.42,103.51,103.39,103.48,29474.0,99.8113,99.8982,99.7824,99.8692,29474.0
2023-08-29 11:45:00,103.48,103.55,103.39,103.4,11719.0,99.8692,99.9368,99.7824,99.792,11719.0
2023-08-29 11:50:00,103.41,103.44,103.34,103.39,14882.0,99.8017,99.8306,99.7341,99.7824,14882.0
2023-08-29 11:55:00,103.4,103.41,103.3,103.33,30514.0,99.792,99.8017,99.6955,99.7245,30514.0
2023-08-29 12:00:00,103.32,103.39,103.28,103.36,22313.0,99.7148,99.7824,99.6762,99.7534,22313.0
2023-08-29 12:05:00,103.36,103.42,103.23,103.37,27891.0,99.7534,99.8113,99.6279,99.7631,27891.0
2023-08-29 12:10:00,103.36,103.36,103.18,103.26,44074.0,99.7534,99.7534,99.5797,99.6569,44074.0
2023-08-29 12:15:00,103.26,103.34,103.25,103.31,37259.0,99.6569,99.7341,99.6472,99.7052,37259.0
2023-08-29 12:20:00,103.31,103.52,103.3,103.5,31030.0,99.7052,99.9078,99.6955,99.8885,31030.0
2023-08-29 12:25:00,103.51,103.67,103.51,103.62,14096.0,99.8982,100.0526,99.8982,100.0043,14096.0
2023-08-29 12:30:00,103.63,103.68,103.59,103.62,10025.0,100.014,100.0622,99.9754,100.0043,10025.0
2023-08-29 12:35:00,103.62,103.64,103.56,103.57,14748.0,100.0043,100.0236,99.9464,99.9561,14748.0
2023-08-29 12:40:00,103.56,103.57,103.51,103.53,14736.0,99.9464,99.9561,99.8982,99.9175,14736.0
2023-08-29 12:45:00,103.55,103.63,103.55,103.61,9410.0,99.9368,100.014,99.9368,99.9947,9410.0
2023-08-29 12:50:00,103.6,103.66,103.59,103.65,16576.0,99.985,100.0429,99.9754,100.0333,16576.0
2023-08-29 12:55:00,103.66,103.75,103.65,103.73,13536.0,100.0429,100.1298,100.0333,100.1105,13536.0
2023-08-29 13:00:00,103.75,103.8,103.7,103.77,8175.0,100.1298,100.1781,100.0815,100.1491,8175.0
2023-08-29 13:05:00,103.75,103.85,103.75,103.84,11646.0,100.1298,100.2263,100.1298,100.2167,11646.0
2023-08-29 13:10:00,103.81,103.86,103.79,103.8,13557.0,100.1877,100.236,100.1684,100.1781,13557.0
2023-08-29 13:15:00,103.8,103.81,103.67,103.67,15087.0,100.1781,100.1877,100.0526,100.0526,15087.0
2023-08-29 13:20:00,103.66,103.73,103.59,103.66,39324.0,100.0429,100.1105,99.9754,100.0429,39324.0
2023-08-29 13:25:00,103.66,103.7,103.62,103.65,25633.0,100.0429,100.0815,100.0043,100.0333,25633.0
2023-08-29 13:30:00,103.64,103.71,103.61,103.62,14092.0,100.0236,100.0912,99.9947,100.0043,14092.0
2023-08-29 13:35:00,103.6,103.73,103.6,103.73,10804.0,99.985,100.1105,99.985,100.1105,10804.0
2023-08-29 13:40:00,103.73,103.78,103.69,103.73,10887.0,100.1105,100.1588,100.0719,100.1105,10887.0
2023-08-29 13:45:00,103.71,103.75,103.69,103.72,9787.0,100.0912,100.1298,100.0719,100.1008,9787.0
2023-08-29 13:50:00,103.73,103.74,103.6,103.61,31812.0,100.1105,100.1201,99.985,99.9947,31812.0
2023-08-29 13:55:00,103.61,103.66,103.52,103.6,22609.0,99.9947,100.0429,99.9078,99.985,22609.0
2023-08-29 14:00:00,103.61,103.61,103.5,103.52,21598.0,99.9947,99.9947,99.8885,99.9078,21598.0
2023-08-29 14:05:00,103.52,103.61,103.5,103.58,15740.0,99.9078,99.9947,99.8885,99.9657,15740.0
2023-08-29 14:10:00,103.57,103.66,103.55,103.56,12977.0,99.9561,100.0429,99.9368,99.9464,12977.0
2023-08-29 14:15:00,103.56,103.56,103.46,103.49,9270.0,99.9464,99.9464,99.8499,99.8789,9270.0
2023-08-29 14:20:00,103.5,103.59,103.49,103.52,13033.0,99.8885,99.9754,99.8789,99.9078,13033.0
2023-08-29 14:25:00,103.53,103.54,103.42,103.52,18071.0,99.9175,99.9271,99.8113,99.9078,18071.0
2023-08-29 14:30:00,103.52,103.57,103.51,103.53,13219.0,99.9078,99.9561,99.8982,99.9175,13219.0
2023-08-29 14:35:00,103.53,103.64,103.53,103.56,11543.0,99.9175,100.0236,99.9175,99.9464,11543.0
2023-08-29 14:40:00,103.56,103.68,103.54,103.64,23286.0,99.9464,100.0622,99.9271,100.0236,23286.0
2023-08-29 14:45:00,103.63,103.7,103.6,103.62,9390.0,100.014,100.0815,99.985,100.0043,9390.0
2023-08-29 14:50:00,103.62,103.63,103.45,103.46,26155.0,100.0043,100.014,99.8403,99.8499,26155.0
2023-08-29 14:55:00,103.45,103.52,103.4,103.43,42389.0,99.8403,99.9078,99.792,99.821,42389.0
2023-08-29 15:00:00,103.41,103.59,103.35,103.58,25252.0,99.8017,99.9754,99.7438,99.9657,25252.0
2023-08-29 15:05:00,103.58,103.59,103.43,103.44,24993.0,99.9657,99.9754,99.821,99.8306,24993.0
2023-08-29 15:10:00,103.45,103.53,103.41,103.45,35369.0,99.8403,99.9175,99.8017,99.8403,35369.0
2023-08-29 15:15:00,103.45,103.48,103.42,103.45,52109.0,99.8403,99.8692,99.8113,99.8403,52109.0
2023-08-29 15:20:00,103.45,103.52,103.37,103.49,24553.0,99.8403,99.9078,99.7631,99.8789,24553.0
2023-08-29 15:25:00,103.5,103.61,103.49,103.56,30771.0,99.8885,99.9947,99.8789,99.9464,30771.0
2023-08-29 15:30:00,103.57,103.59,103.51,103.55,33014.0,99.9561,99.9754,99.8982,99.9368,33014.0
2023-08-29 15:35:00,103.55,103.59,103.53,103.58,26272.0,99.9368,99.9754,99.9175,99.9657,26272.0
2023-08-29 15:40:00,103.58,103.75,103.56,103.74,42879.0,99.9657,100.1298,99.9464,100.1201,42879.0
2023-08-29 15:45:00,103.74,103.83,103.74,103.76,43835.0,100.1201,100.207,100.1201,100.1395,43835.0
2023-08-29 15:50:00,103.77,103.79,103.63,103.67,72648.0,100.1491,100.1684,100.014,100.0526,72648.0
2023-08-29 15:55:00,103.68,103.94,103.65,103.87,324981.0,100.0622,100.3132,100.0333,100.2456,324981.0
2023-08-30 09:30:00,104.08,104.64,104.08,104.39,86180.0,100.4483,100.9887,100.4483,100.7475,86180.0
2023-08-30 09:35:00,104.39,104.8,104.37,104.68,29952.0,100.7475,101.1432,100.7282,101.0273,29952.0
2023-08-30 09:40:00,104.67,104.87,104.61,104.86,25500.0,101.0177,101.2107,100.9598,101.2011,25500.0
2023-08-30 09:45:00,104.84,104.96,104.8,104.93,19092.0,101.1818,101.2976,101.1432,101.2686,19092.0
2023-08-30 09:50:00,104.94,105.08,104.89,105.04,30030.0,101.2783,101.4134,101.23,101.3748,30030.0
2023-08-30 09:55:00,105.02,105.05,104.93,104.99,21280.0,101.3555,101.3844,101.2686,101.3265,21280.0
2023-08-30 10:00:00,104.97,105.06,104.86,104.87,35902.0,101.3072,101.3941,101.2011,101.2107,35902.0
2023-08-30 10:05:00,104.88,105.05,104.8,104.99,55766.0,101.2204,101.3844,101.1432,101.3265,55766.0
2023-08-30 10:10:00,105.01,105.02,104.89,104.9,19523.0,101.3458,101.3555,101.23,101.2397,19523.0
2023-08-30 10:15:00,104.89,104.89,104.78,104.79,15143.0,101.23,101.23,101.1239,101.1335,15143.0
2023-08-30 10:20:00,104.79,104.86,104.68,104.74,29184.0,101.1335,101.2011,101.0273,101.0853,29184.0
2023-08-30 10:25:00,104.73,104.73,104.41,104.45,43167.0,101.0756,101.0756,100.7668,100.8054,43167.0
2023-08-30 10:30:00,104.45,104.47,104.33,104.47,22557.0,100.8054,100.8247,100.6896,100.8247,22557.0
2023-08-30 10:35:00,104.46,104.48,104.17,104.23,29657.0,100.815,100.8343,100.5351,100.5931,29657.0
2023-08-30 10:40:00,104.22,104.3,104.19,104.21,26358.0,100.5834,100.6606,100.5544,100.5737,26358.0
2023-08-30 10:45:00,104.21,104.31,104.21,104.26,47782.0,100.5737,100.6703,100.5737,100.622,47782.0
2023-08-30 10:50:00,104.26,104.31,104.2,104.28,45072.0,100.622,100.6703,100.5641,100.6413,45072.0
2023-08-30 10:55:00,104.28,104.41,104.25,104.4,38803.0,100.6413,100.7668,100.6124,100.7571,38803.0
2023-08-30 11:00:00,104.43,104.49,104.31,104.38,28830.0,100.7861,100.844,100.6703,100.7378,28830.0
2023-08-30 11:05:00,104.39,104.43,104.34,104.42,30901.0,100.7475,100.7861,100.6992,100.7764,30901.0
2023-08-30 11:10:00,104.42,104.47,104.35,104.43,26349.0,100.7764,100.8247,100.7089,100.7861,26349.0
2023-08-30 11:15:00,104.44,104.64,104.43,104.64,22087.0,100.7957,100.9887,100.7861,100.9887,22087.0
2023-08-30 11:20:00,104.65,104.68,104.58,104.6,14952.0,100.9984,101.0273,100.9308,100.9501,14952.0
2023-08-30 11:25:00,104.6,104.73,104.56,104.7,19752.0,100.9501,101.0756,100.9115,101.0467,19752.0
2023-08-30 11:30:00,104.7,104.72,104.66,104.69,10847.0,101.0467,101.066,101.008,101.037,10847.0
2023-08-30 11:35:00,104.7,104.78,104.67,104.76,9318.0,101.0467,101.1239,101.0177,101.1046,9318.0
2023-08-30 11:40:00,104.76,104.78,104.69,104.72,18492.0,101.1046,101.1239,101.037,101.066,18492.0
2023-08-30 11:45:00,104.73,104.84,104.69,104.78,15328.0,101.0756,101.1818,101.037,101.1239,15328.0
2023-08-30 11:50:00,104.77,104.77,104.57,104.59,25343.0,101.1142,101.1142,100.9212,100.9405,25343.0
2023-08-30 11:55:00,104.6,104.61,104.5,104.56,16539.0,100.9501,100.9598,100.8536,100.9115,16539.0
2023-08-30 12:00:00,104.57,104.57,104.44,104.45,30887.0,100.9212,100.9212,100.7957,100.8054,30887.0
2023-08-30 12:05:00,104.46,104.5,104.42,104.44,13163.0,100.815,100.8536,100.7764,100.7957,13163.0
2023-08-30 12:10:00,104.43,104.44,104.35,104.36,18882.0,100.7861,100.7957,100.7089,100.7185,18882.0
2023-08-30 12:15:00,104.38,104.54,104.37,104.51,13171.0,100.7378,100.8922,100.7282,100.8633,13171.0
2023-08-30 12:20:00,104.52,104.7,104.51,104.7,8706.0,100.8729,101.0467,100.8633,101.0467,8706.0
2023-08-30 12:25:00,104.7,104.8,104.68,104.74,9003.0,101.0467,101.1432,101.0273,101.0853,9003.0
2023-08-30 12:30:00,104.74,104.8,104.69,104.71,16794.0,101.0853,101.1432,101.037,101.0563,16794.0
2023-08-30 12:35:00,104.69,104.71,104.64,104.7,9708.0,101.037,101.0563,100.9887,101.0467,9708.0
2023-08-30 12:40:00,104.69,104.79,104.68,104.79,16002.0,101.037,101.1335,101.0273,101.1335,16002.0
2023-08-30 12:45:00,104.79,104.8,104.69,104.79,15988.0,101.1335,101.1432,101.037,101.1335,15988.0
2023-08-30 12:50:00,104.77,104.78,104.72,104.72,9377.0,101.1142,101.1239,101.066,101.066,9377.0
2023-08-30 12:55:00,104.73,104.76,104.7,104.7,10628.0,101.0756,101.1046,101.0467,101.0467,10628.0
2023-08-30 13:00:00,104.71,104.78,104.7,104.74,11387.0,101.0563,101.1239,101.0467,101.0853,11387.0
2023-08-30 13:05:00,104.74,104.74,104.66,104.68,5410.0,101.0853,101.0853,101.008,101.0273,5410.0
2023-08-30 13:10:00,104.68,104.73,104.65,104.66,9194.0,101.0273,101.0756,100.9984,101.008,9194.0
2023-08-30 13:15:00,104.65,104.67,104.59,104.65,15629.0,100.9984,101.0177,100.9405,100.9984,15629.0
2023-08-30 13:20:00,104.66,104.7,104.64,104.67,8540.0,101.008,101.0467,100.9887,101.0177,8540.0
2023-08-30 13:25:00,104.66,104.72,104.64,104.64,15564.0,101.008,101.066,100.9887,100.9887,15564.0
2023-08-30 13:30:00,104.65,104.74,104.65,104.69,10337.0,100.9984,101.0853,100.9984,101.037,10337.0
2023-08-30 13:35:00,104.68,104.74,104.65,104.72,7758.0,101.0273,101.0853,100.9984,101.066,7758.0
2023-08-30 13:40:00,104.71,104.72,104.65,104.68,6655.0,101.0563,101.066,100.9984,101.0273,6655.0
2023-08-30 13:45:00,104.68,104.69,104.52,104.53,11028.0,101.0273,101.037,100.8729,100.8826,11028.0
2023-08-30 13:50:00,104.53,104.53,104.37,104.39,8157.0,100.8826,100.8826,100.7282,100.7475,8157.0
2023-08-30 13:55:00,104.39,104.44,104.35,104.44,9925.0,100.7475,100.7957,100.7089,100.7957,9925.0
2023-08-30 14:00:00,104.45,104.47,104.31,104.32,12596.0,100.8054,100.8247,100.6703,100.6799,12596.0
2023-08-30 14:05:00,104.33,104.33,104.22,104.25,14167.0,100.6896,100.6896,100.5834,100.6124,14167.0
2023-08-30 14:10:00,104.24,104.33,104.23,104.32,10750.0,100.6027,100.6896,100.5931,100.6799,10750.0
2023-08-30 14:15:00,104.31,104.33,104.23,104.29,17178.0,100.6703,100.6896,100.5931,100.651,17178.0
2023-08-30 14:20:00,104.3,104.3,104.21,104.24,13528.0,100.6606,100.6606,100.5737,100.6027,13528.0
2023-08-30 14:25:00,104.22,104.36,104.14,104.29,57442.0,100.5834,100.7185,100.5062,100.651,57442.0
2023-08-30 14:30:00,104.26,104.36,104.22,104.35,15719.0,100.622,100.7185,100.5834,100.7089,15719.0
2023-08-30 14:35:00,104.33,104.37,104.29,104.37,8690.0,100.6896,100.7282,100.651,100.7282,8690.0
2023-08-30 14:40:00,104.39,104.45,104.38,104.4,13008.0,100.7475,100.8054,100.7378,100.7571,13008.0
2023-08-30 14:45:00,104.4,104.44,104.34,104.35,12049.0,100.7571,100.7957,100.6992,100.7089,12049.0
2023-08-30 14:50:00,104.36,104.39,104.33,104.37,15799.0,100.7185,100.7475,100.6896,100.7282,15799.0
2023-08-30 14:55:00,104.37,104.43,104.35,104.42,11304.0,100.7282,100.7861,100.7089,100.7764,11304.0
2023-08-30 15:00:00,104.43,104.55,104.42,104.55,14171.0,100.7861,100.9019,100.7764,100.9019,14171.0
2023-08-30 15:05:00,104.55,104.58,104.45,104.48,35997.0,100.9019,100.9308,100.8054,100.8343,35997.0
2023-08-30 15:10:00,104.48,104.55,104.47,104.49,14446.0,100.8343,100.9019,100.8247,100.844,14446.0
2023-08-30 15:15:00,104.5,104.51,104.42,104.47,20867.0,100.8536,100.8633,100.7764,100.8247,20867.0
2023-08-30 15:20:00,104.47,104.48,104.41,104.41,11041.0,100.8247,100.8343,100.7668,100.7668,11041.0
2023-08-30 15:25:00,104.4,104.42,104.34,104.39,10917.0,100.7571,100.7764,100.6992,100.7475,10917.0
2023-08-30 15:30:00,104.39,104.46,104.39,104.43,19913.0,100.7475,100.815,100.7475,100.7861,19913.0
2023-08-30 15:35:00,104.43,104.44,104.31,104.31,13397.0,100.7861,100.7957,100.6703,100.6703,13397.0
2023-08-30 15:40:00,104.31,104.32,104.22,104.29,27230.0,100.6703,100.6799,100.5834,100.651,27230.0
2023-08-30 15:45:00,104.29,104.37,104.26,104.31,34439.0,100.651,100.7282,100.622,100.6703,34439.0
2023-08-30 15:50:00,104.28,104.32,104.2,104.26,101425.0,100.6413,100.6799,100.5641,100.622,101425.0
2023-08-30 15:55:00,104.26,104.45,104.23,104.41,245329.0,100.622,100.8054,100.5931,100.7668,245329.0
2023-08-31 09:30:00,104.52,104.58,104.3,104.4,69106.0,100.8729,100.9308,100.6606,100.7571,69106.0
2023-08-31 09:35:00,104.41,104.47,104.23,104.23,6580.0,100.7668,100.8247,100.5931,100.5931,6580.0
2023-08-31 09:40:00,104.22,104.31,104.13,104.23,16496.0,100.5834,100.6703,100.4965,100.5931,16496.0
2023-08-31 09:45:00,104.22,104.45,104.17,104.43,13390.0,100.5834,100.8054,100.5351,100.7861,13390.0
2023-08-31 09:50:00,104.46,104.51,104.24,104.36,26323.0,100.815,100.8633,100.6027,100.7185,26323.0
2023-08-31 09:55:00,104.36,104.5,104.36,104.39,7202.0,100.7185,100.8536,100.7185,100.7475,7202.0
2023-08-31 10:00:00,104.38,104.38,104.19,104.2,16421.0,100.7378,100.7378,100.5544,100.5641,16421.0
2023-08-31 10:05:00,104.17,104.18,104.0,104.07,16435.0,100.5351,100.5448,100.3711,100.4386,16435.0
2023-08-31 10:10:00,104.06,104.13,104.01,104.11,15914.0,100.429,100.4965,100.3807,100.4772,15914.0
2023-08-31 10:15:00,104.12,104.15,104.07,104.09,11672.0,100.4869,100.5158,100.4386,100.4579,11672.0
2023-08-31 10:20:00,104.07,104.12,104.04,104.12,17120.0,100.4386,100.4869,100.4097,100.4869,17120.0
2023-08-31 10:25:00,104.1,104.16,104.01,104.16,21281.0,100.4676,100.5255,100.3807,100.5255,21281.0
2023-08-31 10:30:00,104.17,104.18,104.0,104.04,21842.0,100.5351,100.5448,100.3711,100.4097,21842.0
2023-08-31 10:35:00,104.05,104.1,103.91,103.91,17127.0,100.4193,100.4676,100.2842,100.2842,17127.0
2023-08-31 10:40:00,103.92,103.96,103.86,103.87,14823.0,100.2939,100.3325,100.236,100.2456,14823.0
2023-08-31 10:45:00,103.88,103.92,103.73,103.82,18975.0,100.2553,100.2939,100.1105,100.1974,18975.0
2023-08-31 10:50:00,103.82,103.92,103.79,103.86,10269.0,100.1974,100.2939,100.1684,100.236,10269.0
2023-08-31 10:55:00,103.84,103.88,103.79,103.88,12948.0,100.2167,100.2553,100.1684,100.2553,12948.0
2023-08-31 11:00:00,103.84,103.91,103.8,103.81,5955.0,100.2167,100.2842,100.1781,100.1877,5955.0
2023-08-31 11:05:00,103.79,103.84,103.77,103.83,5684.0,100.1684,100.2167,100.1491,100.207,5684.0
2023-08-31 11:10:00,103.84,103.85,103.71,103.72,7307.0,100.2167,100.2263,100.0912,100.1008,7307.0
2023-08-31 11:15:00,103.7,103.7,103.28,103.32,65711.0,100.0815,100.0815,99.6762,99.7148,65711.0
2023-08-31 11:20:00,103.31,103.43,103.24,103.42,26304.0,99.7052,99.821,99.6376,99.8113,26304.0
2023-08-31 11:25:00,103.42,103.45,103.38,103.44,19681.0,99.8113,99.8403,99.7727,99.8306,19681.0
2023-08-31 11:30:00,103.45,103.51,103.39,103.39,30707.0,99.8403,99.8982,99.7824,99.7824,30707.0
2023-08-31 11:35:00,103.38,103.47,103.38,103.39,15436.0,99.7727,99.8596,99.7727,99.7824,15436.0
2023-08-31 11:40:00,103.4,103.5,103.39,103.48,27935.0,99.792,99.8885,99.7824,99.8692,27935.0
2023-08-31 11:45:00,103.47,103.48,103.36,103.42,18990.0,99.8596,99.8692,99.7534,99.8113,18990.0
2023-08-31 11:50:00,103.43,103.44,103.33,103.35,15201.0,99.821,99.8306,99.7245,99.7438,15201.0
2023-08-31 11:55:00,103.36,103.36,103.21,103.28,14677.0,99.7534,99.7534,99.6086,99.6762,14677.0
2023-08-31 12:00:00,103.3,103.35,103.22,103.31,18421.0,99.6955,99.7438,99.6183,99.7052,18421.0
2023-08-31 12:05:00,103.31,103.4,103.3,103.35,18974.0,99.7052,99.792,99.6955,99.7438,18974.0
2023-08-31 12:10:00,103.35,103.53,103.34,103.53,14943.0,99.7438,99.9175,99.7341,99.9175,14943.0
2023-08-31 12:15:00,103.53,103.59,103.51,103.59,7471.0,99.9175,99.9754,99.8982,99.9754,7471.0
2023-08-31 12:20:00,103.57,103.63,103.51,103.54,9841.0,99.9561,100.014,99.8982,99.9271,9841.0
2023-08-31 12:25:00,103.53,103.63,103.52,103.54,6340.0,99.9175,100.014,99.9078,99.9271,6340.0
2023-08-31 12:30:00,103.52,103.55,103.43,103.46,6801.0,99.9078,99.9368,99.821,99.8499,6801.0
2023-08-31 12:35:00,103.47,103.48,103.43,103.46,12939.0,99.8596,99.8692,99.821,99.8499,12939.0
2023-08-31 12:40:00,103.46,103.47,103.39,103.39,17646.0,99.8499,99.8596,99.7824,99.7824,17646.0
2023-08-31 12:45:00,103.38,103.42,103.31,103.36,7248.0,99.7727,99.8113,99.7052,99.7534,7248.0
2023-08-31 12:50:00,103.39,103.4,103.31,103.38,10411.0,99.7824,99.792,99.7052,99.7727,10411.0
2023-08-31 12:55:00,103.39,103.4,103.34,103.35,12750.0,99.7824,99.792,99.7341,99.7438,12750.0
2023-08-31 13:00:00,103.36,103.45,103.36,103.43,7927.0,99.7534,99.8403,99.7534,99.821,7927.0
2023-08-31 13:05:00,103.43,103.54,103.42,103.54,6920.0,99.821,99.9271,99.8113,99.9271,6920.0
2023-08-31 13:10:00,103.54,103.58,103.52,103.53,17833.0,99.9271,99.9657,99.9078,99.9175,17833.0
2023-08-31 13:15:00,103.55,103.58,103.47,103.48,16065.0,99.9368,99.9657,99.8596,99.8692,16065.0
2023-08-31 13:20:00,103.46,103.5,103.39,103.48,10394.0,99.8499,99.8885,99.7824,99.8692,10394.0
2023-08-31 13:25:00,103.5,103.54,103.45,103.52,12081.0,99.8885,99.9271,99.8403,99.9078,12081.0
2023-08-31 13:30:00,103.55,103.56,103.44,103.45,13884.0,99.9368,99.9464,99.8306,99.8403,13884.0
2023-08-31 13:35:00,103.46,103.48,103.4,103.43,10072.0,99.8499,99.8692,99.792,99.821,10072.0
2023-08-31 13:40:00,103.43,103.45,103.39,103.45,8471.0,99.821,99.8403,99.7824,99.8403,8471.0
2023-08-31 13:45:00,103.45,103.45,103.32,103.35,11644.0,99.8403,99.8403,99.7148,99.7438,11644.0
2023-08-31 13:50:00,103.36,103.4,103.34,103.38,12391.0,99.7534,99.792,99.7341,99.7727,12391.0
2023-08-31 13:55:00,103.39,103.45,103.35,103.41,8893.0,99.7824,99.8403,99.7438,99.8017,8893.0
2023-08-31 14:00:00,103.41,103.49,103.41,103.46,11252.0,99.8017,99.8789,99.8017,99.8499,11252.0
2023-08-31 14:05:00,103.46,103.54,103.43,103.5,7841.0,99.8499,99.9271,99.821,99.8885,7841.0
2023-08-31 14:10:00,103.47,103.47,103.38,103.38,6091.0,99.8596,99.8596,99.7727,99.7727,6091.0
2023-08-31 14:15:00,103.38,103.4,103.26,103.27,16568.0,99.7727,99.792,99.6569,99.6665,16568.0
2023-08-31 14:20:00,103.27,103.36,103.25,103.36,13692.0,99.6665,99.7534,99.6472,99.7534,13692.0
2023-08-31 14:25:00,103.33,103.37,103.27,103.28,7205.0,99.7245,99.7631,99.6665,99.6762,7205.0
2023-08-31 14:30:00,103.27,103.33,103.27,103.27,8173.0,99.6665,99.7245,99.6665,99.6665,8173.0
2023-08-31 14:35:00,103.29,103.29,103.08,103.09,48549.0,99.6859,99.6859,99.4832,99.4928,48549.0
2023-08-31 14:40:00,103.08,103.13,102.99,103.01,31046.0,99.4832,99.5314,99.3963,99.4156,31046.0
2023-08-31 14:45:00,103.01,103.05,102.97,102.99,25450.0,99.4156,99.4542,99.377,99.3963,25450.0
2023-08-31 14:50:00,102.98,103.06,102.96,103.03,18059.0,99.3867,99.4639,99.3674,99.4349,18059.0
2023-08-31 14:55:00,103.03,103.05,103.0,103.01,19802.0,99.4349,99.4542,99.406,99.4156,19802.0
2023-08-31 15:00:00,103.01,103.11,103.0,103.09,20334.0,99.4156,99.5121,99.406,99.4928,20334.0
2023-08-31 15:05:00,103.08,103.08,102.95,103.0,25732.0,99.4832,99.4832,99.3577,99.406,25732.0
2023-08-31 15:10:00,103.0,103.05,102.98,103.02,25856.0,99.406,99.4542,99.3867,99.4253,25856.0
2023-08-31 15:15:00,103.01,103.05,102.99,103.03,33318.0,99.4156,99.4542,99.3963,99.4349,33318.0
2023-08-31 15:20:00,103.03,103.1,102.99,103.02,43333.0,99.4349,99.5025,99.3963,99.4253,43333.0
2023-08-31 15:25:00,103.02,103.02,102.95,102.96,14516.0,99.4253,99.4253,99.3577,99.3674,14516.0
2023-08-31 15:30:00,102.96,103.0,102.92,102.95,19144.0,99.3674,99.406,99.3288,99.3577,19144.0
2023-08-31 15:35:00,102.95,103.07,102.91,103.02,31778.0,99.3577,99.4735,99.3191,99.4253,31778.0
2023-08-31 15:40:00,103.01,103.07,102.97,103.06,23130.0,99.4156,99.4735,99.377,99.4639,23130.0
2023-08-31 15:45:00,103.05,103.08,103.02,103.05,25911.0,99.4542,99.4832,99.4253,99.4542,25911.0
2023-08-31 15:50:00,103.03,103.06,102.93,103.04,58806.0,99.4349,99.4639,99.3384,99.4446,58806.0
2023-08-31 15:55:00,103.02,103.13,102.86,102.86,223761.0,99.4253,99.5314,99.2709,99.2709,223761.0
2023-09-01 09:30:00,103.4,103.73,103.27,103.57,69909.0,99.792,100.1105,99.6665,99.9561,69909.0
2023-09-01 09:35:00,103.57,103.62,103.39,103.51,31036.0,99.9561,100.0043,99.7824,99.8982,31036.0
2023-09-01 09:40:00,103.51,103.65,103.34,103.53,31406.0,99.8982,100.0333,99.7341,99.9175,31406.0
2023-09-01 09:45:00,103.52,103.79,103.52,103.73,11205.0,99.9078,100.1684,99.9078,100.1105,11205.0
2023-09-01 09:50:00,103.71,103.72,103.5,103.56,7505.0,100.0912,100.1008,99.8885,99.9464,7505.0
2023-09-01 09:55:00,103.53,103.71,103.48,103.65,9053.0,99.9175,100.0912,99.8692,100.0333,9053.0
2023-09-01 10:00:00,103.62,103.64,103.36,103.59,36576.0,100.0043,100.0236,99.7534,99.9754,36576.0
2023-09-01 10:05:00,103.58,103.59,103.35,103.54,19913.0,99.9657,99.9754,99.7438,99.9271,19913.0
2023-09-01 10:10:00,103.49,103.57,103.42,103.48,12600.0,99.8789,99.9561,99.8113,99.8692,12600.0
2023-09-01 10:15:00,103.48,103.57,103.44,103.48,28096.0,99.8692,99.9561,99.8306,99.8692,28096.0
2023-09-01 10:20:00,103.47,103.58,103.46,103.58,13892.0,99.8596,99.9657,99.8499,99.9657,13892.0
2023-09-01 10:25:00,103.58,103.63,103.46,103.56,10172.0,99.9657,100.014,99.8499,99.9464,10172.0
2023-09-01 10:30:00,103.55,103.64,103.51,103.62,11439.0,99.9368,100.0236,99.8982,100.0043,11439.0
2023-09-01 10:35:00,103.64,103.66,103.39,103.39,14175.0,100.0236,100.0429,99.7824,99.7824,14175.0
2023-09-01 10:40:00,103.38,103.4,103.29,103.39,16786.0,99.7727,99.792,99.6859,99.7824,16786.0
2023-09-01 10:45:00,103.4,103.41,103.26,103.4,14597.0,99.792,99.8017,99.6569,99.792,14597.0
2023-09-01 10:50:00,103.38,103.42,103.16,103.17,11800.0,99.7727,99.8113,99.5604,99.57,11800.0
2023-09-01 10:55:00,103.17,103.19,103.09,103.14,13387.0,99.57,99.5893,99.4928,99.5411,13387.0
2023-09-01 11:00:00,103.12,103.14,103.05,103.12,6170.0,99.5218,99.5411,99.4542,99.5218,6170.0
2023-09-01 11:05:00,103.1,103.17,103.07,103.1,6084.0,99.5025,99.57,99.4735,99.5025,6084.0
2023-09-01 11:10:00,103.1,103.12,103.0,103.02,8401.0,99.5025,99.5218,99.406,99.4253,8401.0
2023-09-01 11:15:00,103.0,103.07,102.98,103.05,12278.0,99.406,99.4735,99.3867,99.4542,12278.0
2023-09-01 11:20:00,103.04,103.04,102.88,102.96,11381.0,99.4446,99.4446,99.2902,99.3674,11381.0
2023-09-01 11:25:00,102.96,102.97,102.85,102.89,17843.0,99.3674,99.377,99.2612,99.2998,17843.0
2023-09-01 11:30:00,102.88,102.91,102.75,102.76,10030.0,99.2902,99.3191,99.1647,99.1743,10030.0
2023-09-01 11:35:00,102.76,102.8,102.69,102.73,13060.0,99.1743,99.2129,99.1068,99.1454,13060.0
2023-09-01 11:40:00,102.76,102.76,102.68,102.7,8247.0,99.1743,99.1743,99.0971,99.1164,8247.0
2023-09-01 11:45:00,102.69,102.71,102.64,102.66,12595.0,99.1068,99.1261,99.0585,99.0778,12595.0
2023-09-01 11:50:00,102.69,102.8,102.68,102.79,7885.0,99.1068,99.2129,99.0971,99.2033,7885.0
2023-09-01 11:55:00,102.8,102.83,102.75,102.8,11194.0,99.2129,99.2419,99.1647,99.2129,11194.0
2023-09-01 12:00:00,102.81,102.81,102.7,102.72,4364.0,99.2226,99.2226,99.1164,99.1357,4364.0
2023-09-01 12:05:00,102.71,102.85,102.7,102.82,6195.0,99.1261,99.2612,99.1164,99.2323,6195.0
2023-09-01 12:10:00,102.83,102.93,102.79,102.92,13967.0,99.2419,99.3384,99.2033,99.3288,13967.0
2023-09-01 12:15:00,102.92,102.92,102.78,102.83,20265.0,99.3288,99.3288,99.1936,99.2419,20265.0
2023-09-01 12:20:00,102.83,102.87,102.79,102.8,7179.0,99.2419,99.2805,99.2033,99.2129,7179.0
2023-09-01 12:25:00,102.8,102.83,102.75,102.79,6188.0,99.2129,99.2419,99.1647,99.2033,6188.0
2023-09-01 12:30:00,102.82,102.86,102.79,102.8,3599.0,99.2323,99.2709,99.2033,99.2129,3599.0
2023-09-01 12:35:00,102.8,102.8,102.71,102.74,8736.0,99.2129,99.2129,99.1261,99.155,8736.0
2023-09-01 12:40:00,102.74,102.74,102.68,102.71,5942.0,99.155,99.155,99.0971,99.1261,5942.0
2023-09-01 12:45:00,102.72,102.78,102.68,102.78,7977.0,99.1357,99.1936,99.0971,99.1936,7977.0
2023-09-01 12:50:00,102.8,102.83,102.78,102.82,5733.0,99.2129,99.2419,99.1936,99.2323,5733.0
2023-09-01 12:55:00,102.81,102.83,102.72,102.74,9652.0,99.2226,99.2419,99.1357,99.155,9652.0
2023-09-01 13:00:00,102.75,102.78,102.69,102.71,6343.0,99.1647,99.1936,99.1068,99.1261,6343.0
2023-09-01 13:05:00,102.72,102.74,102.67,102.68,6874.0,99.1357,99.155,99.0875,99.0971,6874.0
2023-09-01 13:10:00,102.69,102.78,102.69,102.75,3856.0,99.1068,99.1936,99.1068,99.1647,3856.0
2023-09-01 13:15:00,102.76,102.82,102.76,102.81,10657.0,99.1743,99.2323,99.1743,99.2226,10657.0
2023-09-01 13:20:00,102.79,102.83,102.73,102.75,8632.0,99.2033,99.2419,99.1454,99.1647,8632.0
2023-09-01 13:25:00,102.74,102.84,102.72,102.81,19538.0,99.155,99.2516,99.1357,99.2226,19538.0
2023-09-01 13:30:00,102.82,102.83,102.56,102.58,17624.0,99.2323,99.2419,98.9813,99.0006,17624.0
2023-09-01 13:35:00,102.58,102.65,102.56,102.64,6903.0,99.0006,99.0682,98.9813,99.0585,6903.0
2023-09-01 13:40:00,102.63,102.64,102.6,102.62,7522.0,99.0489,99.0585,99.0199,99.0392,7522.0
2023-09-01 13:45:00,102.61,102.63,102.57,102.63,7919.0,99.0296,99.0489,98.991,99.0489,7919.0
2023-09-01 13:50:00,102.62,102.65,102.61,102.61,6745.0,99.0392,99.0682,99.0296,99.0296,6745.0
2023-09-01 13:55:00,102.61,102.7,102.58,102.66,9690.0,99.0296,99.1164,99.0006,99.0778,9690.0
2023-09-01 14:00:00,102.67,102.68,102.61,102.64,5133.0,99.0875,99.0971,99.0296,99.0585,5133.0
2023-09-01 14:05:00,102.64,102.65,102.59,102.62,9141.0,99.0585,99.0682,99.0103,99.0392,9141.0
2023-09-01 14:10:00,102.62,102.72,102.61,102.71,22987.0,99.0392,99.1357,99.0296,99.1261,22987.0
2023-09-01 14:15:00,102.7,102.84,102.68,102.81,19470.0,99.1164,99.2516,99.0971,99.2226,19470.0
2023-09-01 14:20:00,102.82,102.92,102.77,102.92,10006.0,99.2323,99.3288,99.184,99.3288,10006.0
2023-09-01 14:25:00,102.93,102.96,102.84,102.91,11710.0,99.3384,99.3674,99.2516,99.3191,11710.0
2023-09-01 14:30:00,102.9,102.91,102.87,102.91,8022.0,99.3095,99.3191,99.2805,99.3191,8022.0
2023-09-01 14:35:00,102.9,102.94,102.88,102.92,7061.0,99.3095,99.3481,99.2902,99.3288,7061.0
2023-09-01 14:40:00,102.92,102.95,102.89,102.9,6659.0,99.3288,99.3577,99.2998,99.3095,6659.0
2023-09-01 14:45:00,102.9,102.93,102.84,102.86,12697.0,99.3095,99.3384,99.2516,99.2709,12697.0
2023-09-01 14:50:00,102.86,102.87,102.84,102.85,7474.0,99.2709,99.2805,99.2516,99.2612,7474.0
2023-09-01 14:55:00,102.85,102.85,102.79,102.8,8918.0,99.2612,99.2612,99.2033,99.2129,8918.0
2023-09-01 15:00:00,102.8,102.84,102.77,102.83,9443.0,99.2129,99.2516,99.184,99.2419,9443.0
2023-09-01 15:05:00,102.82,102.91,102.81,102.85,12652.0,99.2323,99.3191,99.2226,99.2612,12652.0
2023-09-01 15:10:00,102.85,102.91,102.84,102.89,13080.0,99.2612,99.3191,99.2516,99.2998,13080.0
2023-09-01 15:15:00,102.89,102.92,102.86,102.9,12161.0,99.2998,99.3288,99.2709,99.3095,12161.0
2023-09-01 15:20:00,102.9,102.97,102.89,102.97,11669.0,99.3095,99.377,99.2998,99.377,11669.0
2023-09-01 15:25:00,102.97,103.01,102.96,103.0,5586.0,99.377,99.4156,99.3674,99.406,5586.0
2023-09-01 15:30:00,103.0,103.03,102.95,102.99,25725.0,99.406,99.4349,99.3577,99.3963,25725.0
2023-09-01 15:35:00,102.98,103.04,102.97,103.03,21526.0,99.3867,99.4446,99.377,99.4349,21526.0
2023-09-01 15:40:00,103.03,103.06,102.92,102.95,17602.0,99.4349,99.4639,99.3288,99.3577,17602.0
2023-09-01 15:45:00,102.95,102.97,102.76,102.79,25084.0,99.3577,99.377,99.1743,99.2033,25084.0
2023-09-01 15:50:00,102.78,102.79,102.69,102.77,49022.0,99.1936,99.2033,99.1068,99.184,49022.0
2023-09-01 15:55:00,102.76,102.89,102.75,102.86,140848.0,99.1743,99.2998,99.1647,99.2709,140848.0
2023-09-05 09:30:00,102.78,102.85,102.2,102.23,101029.0,99.1936,99.2612,98.6339,98.6628,101029.0
2023-09-05 09:35:00,102.23,102.35,102.03,102.1,30643.0,98.6628,98.7787,98.4698,98.5374,30643.0
2023-09-05 09:40:00,102.13,102.29,102.02,102.23,24472.0,98.5663,98.7207,98.4602,98.6628,24472.0
2023-09-05 09:45:00,102.25,102.25,102.01,102.07,12459.0,98.6821,98.6821,98.4505,98.5084,12459.0
2023-09-05 09:50:00,102.08,102.34,102.08,102.28,19923.0,98.5181,98.769,98.5181,98.7111,19923.0
2023-09-05 09:55:00,102.25,102.42,102.24,102.32,14609.0,98.6821,98.8462,98.6725,98.7497,14609.0
2023-09-05 10:00:00,102.35,102.54,102.34,102.47,19164.0,98.7787,98.962,98.769,98.8945,19164.0
2023-09-05 10:05:00,102.48,102.49,102.27,102.31,14590.0,98.9041,98.9138,98.7014,98.74,14590.0
2023-09-05 10:10:00,102.31,102.44,102.26,102.31,21607.0,98.74,98.8655,98.6918,98.74,21607.0
2023-09-05 10:15:00,102.32,102.34,102.24,102.34,17601.0,98.7497,98.769,98.6725,98.769,17601.0
2023-09-05 10:20:00,102.34,102.43,102.29,102.42,24328.0,98.769,98.8559,98.7207,98.8462,24328.0
2023-09-05 10:25:00,102.41,102.43,102.31,102.35,16520.0,98.8366,98.8559,98.74,98.7787,16520.0
2023-09-05 10:30:00,102.35,102.35,102.18,102.26,22750.0,98.7787,98.7787,98.6146,98.6918,22750.0
2023-09-05 10:35:00,102.32,102.34,102.2,102.32,16285.0,98.7497,98.769,98.6339,98.7497,16285.0
2023-09-05 10:40:00,102.33,102.33,102.22,102.27,7909.0,98.7593,98.7593,98.6532,98.7014,7909.0
2023-09-05 10:45:00,102.27,102.32,102.25,102.27,10806.0,98.7014,98.7497,98.6821,98.7014,10806.0
2023-09-05 10:50:00,102.25,102.29,102.2,102.25,10866.0,98.6821,98.7207,98.6339,98.6821,10866.0
2023-09-05 10:55:00,102.26,102.27,102.16,102.17,6097.0,98.6918,98.7014,98.5953,98.6049,6097.0
2023-09-05 11:00:00,102.18,102.23,102.11,102.11,12382.0,98.6146,98.6628,98.547,98.547,12382.0
2023-09-05 11:05:00,102.08,102.14,102.05,102.05,9693.0,98.5181,98.576,98.4891,98.4891,9693.0
2023-09-05 11:10:00,102.05,102.16,102.03,102.08,7236.0,98.4891,98.5953,98.4698,98.5181,7236.0
2023-09-05 11:15:00,102.09,102.23,102.08,102.23,17637.0,98.5277,98.6628,98.5181,98.6628,17637.0
2023-09-05 11:20:00,102.24,102.24,102.1,102.12,8663.0,98.6725,98.6725,98.5374,98.5567,8663.0
2023-09-05 11:25:00,102.12,102.13,102.03,102.03,11455.0,98.5567,98.5663,98.4698,98.4698,11455.0
2023-09-05 11:30:00,102.04,102.08,101.99,102.0,20617.0,98.4795,98.5181,98.4312,98.4409,20617.0
2023-09-05 11:35:00,101.96,102.0,101.89,101.91,22055.0,98.4023,98.4409,98.3347,98.354,22055.0
2023-09-05 11:40:00,101.91,101.93,101.82,101.86,16337.0,98.354,98.3733,98.2671,98.3057,16337.0
2023-09-05 11:45:00,101.86,101.88,101.8,101.81,16329.0,98.3057,98.3251,98.2478,98.2575,16329.0
2023-09-05 11:50:00,101.81,101.85,101.79,101.8,12170.0,98.2575,98.2961,98.2382,98.2478,12170.0
2023-09-05 11:55:00,101.8,101.8,101.7,101.79,19730.0,98.2478,98.2478,98.1513,98.2382,19730.0
2023-09-05 12:00:00,101.78,101.82,101.75,101.79,15157.0,98.2285,98.2671,98.1996,98.2382,15157.0
2023-09-05 12:05:00,101.81,101.84,101.63,101.66,22895.0,98.2575,98.2864,98.0838,98.1127,22895.0
2023-09-05 12:10:00,101.67,101.76,101.62,101.64,20187.0,98.1224,98.2092,98.0741,98.0934,20187.0
2023-09-05 12:15:00,101.63,101.73,101.62,101.64,22889.0,98.0838,98.1803,98.0741,98.0934,22889.0
2023-09-05 12:20:00,101.64,101.65,101.58,101.61,21778.0,98.0934,98.1031,98.0355,98.0645,21778.0
2023-09-05 12:25:00,101.62,101.65,101.59,101.61,14195.0,98.0741,98.1031,98.0452,98.0645,14195.0
2023-09-05 12:30:00,101.6,101.67,101.57,101.63,19946.0,98.0548,98.1224,98.0259,98.0838,19946.0
2023-09-05 12:35:00,101.65,101.67,101.59,101.67,9175.0,98.1031,98.1224,98.0452,98.1224,9175.0
2023-09-05 12:40:00,101.67,101.68,101.63,101.65,6277.0,98.1224,98.132,98.0838,98.1031,6277.0
2023-09-05 12:45:00,101.66,101.71,101.64,101.67,9753.0,98.1127,98.161,98.0934,98.1224,9753.0
2023-09-05 12:50:00,101.69,101.69,101.59,101.59,11980.0,98.1417,98.1417,98.0452,98.0452,11980.0
2023-09-05 12:55:00,101.59,101.61,101.51,101.58,9047.0,98.0452,98.0645,97.968,98.0355,9047.0
2023-09-05 13:00:00,101.59,101.61,101.55,101.55,6242.0,98.0452,98.0645,98.0066,98.0066,6242.0
2023-09-05 13:05:00,101.56,101.57,101.42,101.42,21696.0,98.0162,98.0259,97.8811,97.8811,21696.0
2023-09-05 13:10:00,101.42,101.43,101.3,101.33,16880.0,97.8811,97.8908,97.7653,97.7942,16880.0
2023-09-05 13:15:00,101.32,101.42,101.31,101.4,16063.0,97.7846,97.8811,97.7749,97.8618,16063.0
2023-09-05 13:20:00,101.41,101.46,101.41,101.46,17191.0,97.8715,97.9197,97.8715,97.9197,17191.0
2023-09-05 13:25:00,101.47,101.47,101.38,101.42,13599.0,97.9294,97.9294,97.8425,97.8811,13599.0
2023-09-05 13:30:00,101.39,101.42,101.37,101.38,7728.0,97.8521,97.8811,97.8328,97.8425,7728.0
2023-09-05 13:35:00,101.39,101.42,101.37,101.4,10901.0,97.8521,97.8811,97.8328,97.8618,10901.0
2023-09-05 13:40:00,101.39,101.41,101.23,101.23,14859.0,97.8521,97.8715,97.6977,97.6977,14859.0
2023-09-05 13:45:00,101.24,101.33,101.23,101.33,12150.0,97.7074,97.7942,97.6977,97.7942,12150.0
2023-09-05 13:50:00,101.34,101.38,101.32,101.35,6298.0,97.8039,97.8425,97.7846,97.8135,6298.0
2023-09-05 13:55:00,101.35,101.36,101.3,101.35,9412.0,97.8135,97.8232,97.7653,97.8135,9412.0
2023-09-05 14:00:00,101.34,101.36,101.32,101.32,7079.0,97.8039,97.8232,97.7846,97.7846,7079.0
2023-09-05 14:05:00,101.32,101.34,101.24,101.26,15413.0,97.7846,97.8039,97.7074,97.7267,15413.0
2023-09-05 14:10:00,101.25,101.29,101.19,101.19,12966.0,97.717,97.7556,97.6591,97.6591,12966.0
2023-09-05 14:15:00,101.19,101.22,101.17,101.21,19866.0,97.6591,97.6881,97.6398,97.6784,19866.0
2023-09-05 14:20:00,101.21,101.23,100.97,100.99,62870.0,97.6784,97.6977,97.4468,97.4661,62870.0
2023-09-05 14:25:00,100.99,101.03,100.95,101.0,29660.0,97.4661,97.5047,97.4275,97.4758,29660.0
2023-09-05 14:30:00,101.01,101.17,100.99,101.14,61866.0,97.4854,97.6398,97.4661,97.6109,61866.0
2023-09-05 14:35:00,101.14,101.16,101.07,101.09,40310.0,97.6109,97.6302,97.5433,97.5626,40310.0
2023-09-05 14:40:00,101.11,101.12,101.06,101.07,26586.0,97.5819,97.5916,97.5337,97.5433,26586.0
2023-09-05 14:45:00,101.07,101.15,101.03,101.11,32096.0,97.5433,97.6205,97.5047,97.5819,32096.0
2023-09-05 14:50:00,101.12,101.12,100.99,101.02,38408.0,97.5916,97.5916,97.4661,97.4951,38408.0
2023-09-05 14:55:00,101.03,101.16,101.02,101.16,15967.0,97.5047,97.6302,97.4951,97.6302,15967.0
2023-09-05 15:00:00,101.13,101.32,101.12,101.31,30282.0,97.6012,97.7846,97.5916,97.7749,30282.0
2023-09-05 15:05:00,101.33,101.33,101.23,101.29,16824.0,97.7942,97.7942,97.6977,97.7556,16824.0
2023-09-05 15:10:00,101.28,101.31,101.21,101.3,14479.0,97.746,97.7749,97.6784,97.7653,14479.0
2023-09-05 15:15:00,101.3,101.35,101.2,101.27,43019.0,97.7653,97.8135,97.6688,97.7363,43019.0
2023-09-05 15:20:00,101.26,101.32,101.23,101.27,32500.0,97.7267,97.7846,97.6977,97.7363,32500.0
2023-09-05 15:25:00,101.28,101.34,101.2,101.3,34374.0,97.746,97.8039,97.6688,97.7653,34374.0
2023-09-05 15:30:00,101.29,101.33,101.23,101.29,44177.0,97.7556,97.7942,97.6977,97.7556,44177.0
2023-09-05 15:35:00,101.28,101.35,101.24,101.34,58356.0,97.746,97.8135,97.7074,97.8039,58356.0
2023-09-05 15:40:00,101.35,101.37,101.19,101.22,33656.0,97.8135,97.8328,97.6591,97.6881,33656.0
2023-09-05 15:45:00,101.23,101.32,101.15,101.16,42452.0,97.6977,97.7846,97.6205,97.6302,42452.0
2023-09-05 15:50:00,101.16,101.16,101.04,101.12,72911.0,97.6302,97.6302,97.5144,97.5916,72911.0
2023-09-05 15:55:00,101.12,101.12,100.87,100.88,231551.0,97.5916,97.5916,97.3503,97.3599,231551.0
2023-09-06 09:30:00,101.01,101.36,100.34,100.46,282152.0,97.4854,97.8232,96.8388,96.9546,282152.0
2023-09-06 09:35:00,100.44,100.44,99.81,99.87,70070.0,96.9353,96.9353,96.3273,96.3852,70070.0
2023-09-06 09:40:00,99.86,100.26,99.77,100.14,47191.0,96.3755,96.7616,96.2887,96.6458,47191.0
2023-09-06 09:45:00,100.13,100.38,100.13,100.2,57048.0,96.6361,96.8774,96.6361,96.7037,57048.0
2023-09-06 09:50:00,100.18,100.19,100.09,100.18,16801.0,96.6844,96.694,96.5975,96.6844,16801.0
2023-09-06 09:55:00,100.22,100.23,100.05,100.06,21801.0,96.723,96.7326,96.5589,96.5686,21801.0
2023-09-06 10:00:00,100.04,100.05,99.9,99.94,37173.0,96.5493,96.5589,96.4141,96.4527,37173.0
2023-09-06 10:05:00,99.93,100.08,99.83,100.01,41248.0,96.4431,96.5879,96.3466,96.5203,41248.0
2023-09-06 10:10:00,100.02,100.26,100.02,100.24,37044.0,96.53,96.7616,96.53,96.7423,37044.0
2023-09-06 10:15:00,100.26,100.33,100.2,100.23,21800.0,96.7616,96.8291,96.7037,96.7326,21800.0
2023-09-06 10:20:00,100.2,100.21,100.02,100.05,21264.0,96.7037,96.7133,96.53,96.5589,21264.0
2023-09-06 10:25:00,100.05,100.16,100.05,100.15,19858.0,96.5589,96.6651,96.5589,96.6554,19858.0
2023-09-06 10:30:00,100.15,100.22,100.08,100.17,21629.0,96.6554,96.723,96.5879,96.6747,21629.0
2023-09-06 10:35:00,100.15,100.16,100.03,100.09,19510.0,96.6554,96.6651,96.5396,96.5975,19510.0
2023-09-06 10:40:00,100.08,100.24,100.04,100.22,31816.0,96.5879,96.7423,96.5493,96.723,31816.0
2023-09-06 10:45:00,100.23,100.26,100.13,100.14,30578.0,96.7326,96.7616,96.6361,96.6458,30578.0
2023-09-06 10:50:00,100.14,100.39,100.14,100.32,13000.0,96.6458,96.887,96.6458,96.8195,13000.0
2023-09-06 10:55:00,100.32,100.38,100.23,100.33,21062.0,96.8195,96.8774,96.7326,96.8291,21062.0
2023-09-06 11:00:00,100.33,100.37,100.24,100.29,26605.0,96.8291,96.8677,96.7423,96.7905,26605.0
2023-09-06 11:05:00,100.28,100.53,100.28,100.46,43986.0,96.7809,97.0222,96.7809,96.9546,43986.0
2023-09-06 11:10:00,100.49,100.76,100.48,100.76,76977.0,96.9836,97.2441,96.9739,97.2441,76977.0
2023-09-06 11:15:00,100.77,101.04,100.74,100.84,69684.0,97.2538,97.5144,97.2248,97.3213,69684.0
2023-09-06 11:20:00,100.84,101.04,100.75,101.03,15378.0,97.3213,97.5144,97.2345,97.5047,15378.0
2023-09-06 11:25:00,101.04,101.15,100.98,101.02,14777.0,97.5144,97.6205,97.4565,97.4951,14777.0
2023-09-06 11:30:00,101.03,101.12,100.98,101.12,35858.0,97.5047,97.5916,97.4565,97.5916,35858.0
2023-09-06 11:35:00,101.12,101.26,101.1,101.17,28928.0,97.5916,97.7267,97.5723,97.6398,28928.0
2023-09-06 11:40:00,101.19,101.31,101.16,101.3,17344.0,97.6591,97.7749,97.6302,97.7653,17344.0
2023-09-06 11:45:00,101.31,101.31,101.13,101.22,21679.0,97.7749,97.7749,97.6012,97.6881,21679.0
2023-09-06 11:50:00,101.21,101.36,101.21,101.34,29475.0,97.6784,97.8232,97.6784,97.8039,29475.0
2023-09-06 11:55:00,101.34,101.43,101.25,101.38,21096.0,97.8039,97.8908,97.717,97.8425,21096.0
2023-09-06 12:00:00,101.37,101.43,101.3,101.36,15438.0,97.8328,97.8908,97.7653,97.8232,15438.0
2023-09-06 12:05:00,101.32,101.35,101.24,101.32,20592.0,97.7846,97.8135,97.7074,97.7846,20592.0
2023-09-06 12:10:00,101.29,101.4,101.27,101.34,12262.0,97.7556,97.8618,97.7363,97.8039,12262.0
2023-09-06 12:15:00,101.32,101.35,101.21,101.21,21127.0,97.7846,97.8135,97.6784,97.6784,21127.0
2023-09-06 12:20:00,101.19,101.38,101.19,101.38,21488.0,97.6591,97.8425,97.6591,97.8425,21488.0
2023-09-06 12:25:00,101.37,101.41,101.28,101.29,11569.0,97.8328,97.8715,97.746,97.7556,11569.0
2023-09-06 12:30:00,101.28,101.29,101.18,101.27,15899.0,97.746,97.7556,97.6495,97.7363,15899.0
2023-09-06 12:35:00,101.27,101.32,101.19,101.32,14048.0,97.7363,97.7846,97.6591,97.7846,14048.0
2023-09-06 12:40:00,101.32,101.43,101.26,101.41,25295.0,97.7846,97.8908,97.7267,97.8715,25295.0
2023-09-06 12:45:00,101.42,101.43,101.32,101.4,18765.0,97.8811,97.8908,97.7846,97.8618,18765.0
2023-09-06 12:50:00,101.39,101.45,101.34,101.34,17033.0,97.8521,97.9101,97.8039,97.8039,17033.0
2023-09-06 12:55:00,101.34,101.39,101.31,101.38,20709.0,97.8039,97.8521,97.7749,97.8425,20709.0
2023-09-06 13:00:00,101.37,101.38,101.31,101.31,16871.0,97.8328,97.8425,97.7749,97.7749,16871.0
2023-09-06 13:05:00,101.3,101.43,101.29,101.43,14690.0,97.7653,97.8908,97.7556,97.8908,14690.0
2023-09-06 13:10:00,101.45,101.51,101.41,101.5,19848.0,97.9101,97.968,97.8715,97.9583,19848.0
2023-09-06 13:15:00,101.5,101.63,101.42,101.61,44692.0,97.9583,98.0838,97.8811,98.0645,44692.0
2023-09-06 13:20:00,101.63,101.64,101.58,101.6,23676.0,98.0838,98.0934,98.0355,98.0548,23676.0
2023-09-06 13:25:00,101.6,101.69,101.58,101.66,18911.0,98.0548,98.1417,98.0355,98.1127,18911.0
2023-09-06 13:30:00,101.67,101.7,101.64,101.65,18941.0,98.1224,98.1513,98.0934,98.1031,18941.0
2023-09-06 13:35:00,101.65,101.73,101.61,101.72,23132.0,98.1031,98.1803,98.0645,98.1706,23132.0
2023-09-06 13:40:00,101.73,101.84,101.66,101.83,20588.0,98.1803,98.2864,98.1127,98.2768,20588.0
2023-09-06 13:45:00,101.83,101.92,101.78,101.82,60601.0,98.2768,98.3637,98.2285,98.2671,60601.0
2023-09-06 13:50:00,101.82,101.84,101.71,101.78,18833.0,98.2671,98.2864,98.161,98.2285,18833.0
2023-09-06 13:55:00,101.81,101.87,101.75,101.84,22967.0,98.2575,98.3154,98.1996,98.2864,22967.0
2023-09-06 14:00:00,101.84,101.95,101.83,101.95,20442.0,98.2864,98.3926,98.2768,98.3926,20442.0
2023-09-06 14:05:00,101.94,101.94,101.83,101.85,16050.0,98.383,98.383,98.2768,98.2961,16050.0
2023-09-06 14:10:00,101.85,101.98,101.83,101.97,20021.0,98.2961,98.4216,98.2768,98.4119,20021.0
2023-09-06 14:15:00,101.96,101.98,101.89,101.97,25588.0,98.4023,98.4216,98.3347,98.4119,25588.0
2023-09-06 14:20:00,101.96,101.98,101.86,101.92,17299.0,98.4023,98.4216,98.3057,98.3637,17299.0
2023-09-06 14:25:00,101.92,102.0,101.89,101.93,19211.0,98.3637,98.4409,98.3347,98.3733,19211.0
2023-09-06 14:30:00,101.93,102.01,101.93,101.98,26249.0,98.3733,98.4505,98.3733,98.4216,26249.0
2023-09-06 14:35:00,101.98,102.03,101.95,101.99,18143.0,98.4216,98.4698,98.3926,98.4312,18143.0
2023-09-06 14:40:00,101.98,101.99,101.81,101.84,15381.0,98.4216,98.4312,98.2575,98.2864,15381.0
2023-09-06 14:45:00,101.83,101.85,101.75,101.8,20033.0,98.2768,98.2961,98.1996,98.2478,20033.0
2023-09-06 14:50:00,101.8,101.87,101.77,101.83,26293.0,98.2478,98.3154,98.2189,98.2768,26293.0
2023-09-06 14:55:00,101.84,101.86,101.78,101.83,31052.0,98.2864,98.3057,98.2285,98.2768,31052.0
2023-09-06 15:00:00,101.85,101.87,101.74,101.74,21727.0,98.2961,98.3154,98.1899,98.1899,21727.0
2023-09-06 15:05:00,101.73,101.82,101.69,101.81,17452.0,98.1803,98.2671,98.1417,98.2575,17452.0
2023-09-06 15:10:00,101.8,101.91,101.79,101.91,24611.0,98.2478,98.354,98.2382,98.354,24611.0
2023-09-06 15:15:00,101.91,101.96,101.88,101.95,29065.0,98.354,98.4023,98.3251,98.3926,29065.0
2023-09-06 15:20:00,101.96,101.96,101.85,101.88,17547.0,98.4023,98.4023,98.2961,98.3251,17547.0
2023-09-06 15:25:00,101.88,101.96,101.86,101.94,23245.0,98.3251,98.4023,98.3057,98.383,23245.0
2023-09-06 15:30:00,101.92,101.99,101.86,101.96,35480.0,98.3637,98.4312,98.3057,98.4023,35480.0
2023-09-06 15:35:00,101.96,102.03,101.91,101.91,28708.0,98.4023,98.4698,98.354,98.354,28708.0
2023-09-06 15:40:00,101.91,102.0,101.89,102.0,41536.0,98.354,98.4409,98.3347,98.4409,41536.0
2023-09-06 15:45:00,102.01,102.06,101.92,101.97,39404.0,98.4505,98.4988,98.3637,98.4119,39404.0
2023-09-06 15:50:00,101.96,101.96,101.54,101.55,101564.0,98.4023,98.4023,97.9969,98.0066,101564.0
2023-09-06 15:55:00,101.55,101.66,101.53,101.56,284535.0,98.0066,98.1127,97.9873,98.0162,284535.0
2023-09-07 09:30:00,101.99,102.16,101.9,102.13,115347.0,98.4312,98.5953,98.3444,98.5663,115347.0
2023-09-07 09:35:00,102.16,102.28,101.82,101.97,91556.0,98.5953,98.7111,98.2671,98.4119,91556.0
2023-09-07 09:40:00,101.95,102.0,101.69,101.7,32842.0,98.3926,98.4409,98.1417,98.1513,32842.0
2023-09-07 09:45:00,101.7,101.77,101.5,101.63,21290.0,98.1513,98.2189,97.9583,98.0838,21290.0
2023-09-07 09:50:00,101.65,101.8,101.61,101.74,20714.0,98.1031,98.2478,98.0645,98.1899,20714.0
2023-09-07 09:55:00,101.72,101.72,101.4,101.43,34292.0,98.1706,98.1706,97.8618,97.8908,34292.0
2023-09-07 10:00:00,101.45,101.49,101.21,101.3,32011.0,97.9101,97.9487,97.6784,97.7653,32011.0
2023-09-07 10:05:00,101.29,101.35,101.18,101.34,62788.0,97.7556,97.8135,97.6495,97.8039,62788.0
2023-09-07 10:10:00,101.33,101.36,101.05,101.05,31759.0,97.7942,97.8232,97.524,97.524,31759.0
2023-09-07 10:15:00,101.02,101.12,100.97,101.07,27747.0,97.4951,97.5916,97.4468,97.5433,27747.0
2023-09-07 10:20:00,101.07,101.07,100.9,100.93,22310.0,97.5433,97.5433,97.3792,97.4082,22310.0
2023-09-07 10:25:00,100.93,101.04,100.82,100.98,43149.0,97.4082,97.5144,97.302,97.4565,43149.0
2023-09-07 10:30:00,100.97,101.0,100.8,100.99,48493.0,97.4468,97.4758,97.2827,97.4661,48493.0
2023-09-07 10:35:00,101.0,101.13,100.98,101.12,33029.0,97.4758,97.6012,97.4565,97.5916,33029.0
2023-09-07 10:40:00,101.1,101.2,101.08,101.13,16459.0,97.5723,97.6688,97.553,97.6012,16459.0
2023-09-07 10:45:00,101.13,101.23,101.06,101.22,35566.0,97.6012,97.6977,97.5337,97.6881,35566.0
2023-09-07 10:50:00,101.2,101.26,101.14,101.16,25295.0,97.6688,97.7267,97.6109,97.6302,25295.0
2023-09-07 10:55:00,101.16,101.19,101.06,101.11,26125.0,97.6302,97.6591,97.5337,97.5819,26125.0
2023-09-07 11:00:00,101.12,101.23,101.08,101.2,15332.0,97.5916,97.6977,97.553,97.6688,15332.0
2023-09-07 11:05:00,101.21,101.27,101.16,101.27,14092.0,97.6784,97.7363,97.6302,97.7363,14092.0
2023-09-07 11:10:00,101.27,101.36,101.2,101.26,55667.0,97.7363,97.8232,97.6688,97.7267,55667.0
2023-09-07 11:15:00,101.27,101.34,101.23,101.33,19901.0,97.7363,97.8039,97.6977,97.7942,19901.0
2023-09-07 11:20:00,101.32,101.51,101.32,101.5,10840.0,97.7846,97.968,97.7846,97.9583,10840.0
2023-09-07 11:25:00,101.52,101.53,101.36,101.37,20133.0,97.9776,97.9873,97.8232,97.8328,20133.0
2023-09-07 11:30:00,101.38,101.41,101.34,101.39,12740.0,97.8425,97.8715,97.8039,97.8521,12740.0
2023-09-07 11:35:00,101.4,101.5,101.38,101.38,13839.0,97.8618,97.9583,97.8425,97.8425,13839.0
2023-09-07 11:40:00,101.37,101.37,101.21,101.23,15967.0,97.8328,97.8328,97.6784,97.6977,15967.0
2023-09-07 11:45:00,101.22,101.34,101.2,101.3,18912.0,97.6881,97.8039,97.6688,97.7653,18912.0
2023-09-07 11:50:00,101.28,101.3,101.17,101.17,10324.0,97.746,97.7653,97.6398,97.6398,10324.0
2023-09-07 11:55:00,101.16,101.2,101.13,101.14,23843.0,97.6302,97.6688,97.6012,97.6109,23843.0
2023-09-07 12:00:00,101.14,101.28,101.09,101.11,20346.0,97.6109,97.746,97.5626,97.5819,20346.0
2023-09-07 12:05:00,101.11,101.24,101.1,101.23,14827.0,97.5819,97.7074,97.5723,97.6977,14827.0
2023-09-07 12:10:00,101.23,101.24,101.09,101.11,21742.0,97.6977,97.7074,97.5626,97.5819,21742.0
2023-09-07 12:15:00,101.12,101.16,101.05,101.14,19742.0,97.5916,97.6302,97.524,97.6109,19742.0
2023-09-07 12:20:00,101.15,101.21,101.08,101.2,8105.0,97.6205,97.6784,97.553,97.6688,8105.0
2023-09-07 12:25:00,101.21,101.35,101.19,101.29,11812.0,97.6784,97.8135,97.6591,97.7556,11812.0
2023-09-07 12:30:00,101.31,101.34,101.21,101.22,15762.0,97.7749,97.8039,97.6784,97.6881,15762.0
2023-09-07 12:35:00,101.23,101.27,101.19,101.25,19282.0,97.6977,97.7363,97.6591,97.717,19282.0
2023-09-07 12:40:00,101.24,101.32,101.24,101.31,7191.0,97.7074,97.7846,97.7074,97.7749,7191.0
2023-09-07 12:45:00,101.31,101.34,101.28,101.31,14236.0,97.7749,97.8039,97.746,97.7749,14236.0
2023-09-07 12:50:00,101.33,101.33,101.19,101.23,6715.0,97.7942,97.7942,97.6591,97.6977,6715.0
2023-09-07 12:55:00,101.25,101.27,101.21,101.21,6051.0,97.717,97.7363,97.6784,97.6784,6051.0
2023-09-07 13:00:00,101.2,101.29,101.17,101.27,15226.0,97.6688,97.7556,97.6398,97.7363,15226.0
2023-09-07 13:05:00,101.27,101.27,101.2,101.27,11336.0,97.7363,97.7363,97.6688,97.7363,11336.0
2023-09-07 13:10:00,101.26,101.28,101.1,101.1,20306.0,97.7267,97.746,97.5723,97.5723,20306.0
2023-09-07 13:15:00,101.1,101.18,101.09,101.16,9744.0,97.5723,97.6495,97.5626,97.6302,9744.0
2023-09-07 13:20:00,101.16,101.21,101.16,101.21,6361.0,97.6302,97.6784,97.6302,97.6784,6361.0
2023-09-07 13:25:00,101.22,101.34,101.21,101.31,15836.0,97.6881,97.8039,97.6784,97.7749,15836.0
2023-09-07 13:30:00,101.31,101.33,101.21,101.24,16433.0,97.7749,97.7942,97.6784,97.7074,16433.0
2023-09-07 13:35:00,101.23,101.27,101.1,101.12,22764.0,97.6977,97.7363,97.5723,97.5916,22764.0
2023-09-07 13:40:00,101.13,101.19,101.09,101.1,13745.0,97.6012,97.6591,97.5626,97.5723,13745.0
2023-09-07 13:45:00,101.1,101.14,101.09,101.11,11754.0,97.5723,97.6109,97.5626,97.5819,11754.0
2023-09-07 13:50:00,101.11,101.14,101.07,101.1,15014.0,97.5819,97.6109,97.5433,97.5723,15014.0
2023-09-07 13:55:00,101.1,101.13,101.03,101.1,10770.0,97.5723,97.6012,97.5047,97.5723,10770.0
2023-09-07 14:00:00,101.09,101.13,101.06,101.06,13606.0,97.5626,97.6012,97.5337,97.5337,13606.0
2023-09-07 14:05:00,101.07,101.07,101.02,101.03,7816.0,97.5433,97.5433,97.4951,97.5047,7816.0
2023-09-07 14:10:00,101.03,101.09,101.0,101.09,12200.0,97.5047,97.5626,97.4758,97.5626,12200.0
2023-09-07 14:15:00,101.09,101.1,101.05,101.07,7798.0,97.5626,97.5723,97.524,97.5433,7798.0
2023-09-07 14:20:00,101.07,101.07,100.99,101.0,13395.0,97.5433,97.5433,97.4661,97.4758,13395.0
2023-09-07 14:25:00,101.0,101.01,100.92,100.94,17491.0,97.4758,97.4854,97.3985,97.4179,17491.0
2023-09-07 14:30:00,100.93,100.94,100.79,100.82,19071.0,97.4082,97.4179,97.2731,97.302,19071.0
2023-09-07 14:35:00,100.83,100.84,100.79,100.81,28040.0,97.3117,97.3213,97.2731,97.2924,28040.0
2023-09-07 14:40:00,100.81,100.81,100.73,100.78,14624.0,97.2924,97.2924,97.2152,97.2634,14624.0
2023-09-07 14:45:00,100.77,100.82,100.74,100.81,35374.0,97.2538,97.302,97.2248,97.2924,35374.0
2023-09-07 14:50:00,100.82,100.85,100.81,100.83,27033.0,97.302,97.331,97.2924,97.3117,27033.0
2023-09-07 14:55:00,100.83,100.85,100.79,100.84,12333.0,97.3117,97.331,97.2731,97.3213,12333.0
2023-09-07 15:00:00,100.83,100.85,100.73,100.76,17748.0,97.3117,97.331,97.2152,97.2441,17748.0
2023-09-07 15:05:00,100.77,100.77,100.69,100.72,12611.0,97.2538,97.2538,97.1766,97.2055,12611.0
2023-09-07 15:10:00,100.72,100.78,100.72,100.76,24593.0,97.2055,97.2634,97.2055,97.2441,24593.0
2023-09-07 15:15:00,100.76,100.78,100.7,100.74,29429.0,97.2441,97.2634,97.1862,97.2248,29429.0
2023-09-07 15:20:00,100.75,100.89,100.74,100.85,21602.0,97.2345,97.3696,97.2248,97.331,21602.0
2023-09-07 15:25:00,100.83,100.86,100.78,100.79,15041.0,97.3117,97.3406,97.2634,97.2731,15041.0
2023-09-07 15:30:00,100.78,100.89,100.75,100.89,24815.0,97.2634,97.3696,97.2345,97.3696,24815.0
2023-09-07 15:35:00,100.89,100.91,100.81,100.85,17722.0,97.3696,97.3889,97.2924,97.331,17722.0
2023-09-07 15:40:00,100.84,100.91,100.82,100.91,27322.0,97.3213,97.3889,97.302,97.3889,27322.0
2023-09-07 15:45:00,100.9,100.91,100.85,100.87,27248.0,97.3792,97.3889,97.331,97.3503,27248.0
2023-09-07 15:50:00,100.87,100.92,100.6,100.67,78745.0,97.3503,97.3985,97.0897,97.1573,78745.0
2023-09-07 15:55:00,100.66,100.69,100.51,100.69,195302.0,97.1476,97.1766,97.0029,97.1766,195302.0
2023-09-08 09:30:00,100.6,100.73,100.33,100.38,55708.0,97.0897,97.2152,96.8291,96.8774,55708.0
2023-09-08 09:35:00,100.41,100.46,100.31,100.34,15025.0,96.9063,96.9546,96.8098,96.8388,15025.0
2023-09-08 09:40:00,100.3,100.3,100.09,100.19,14357.0,96.8002,96.8002,96.5975,96.694,14357.0
2023-09-08 09:45:00,100.2,100.39,100.15,100.27,16166.0,96.7037,96.887,96.6554,96.7712,16166.0
2023-09-08 09:50:00,100.28,100.4,100.24,100.35,9274.0,96.7809,96.8967,96.7423,96.8484,9274.0
2023-09-08 09:55:00,100.36,100.62,100.35,100.62,9846.0,96.8581,97.109,96.8484,97.109,9846.0
2023-09-08 10:00:00,100.6,100.6,100.5,100.54,10482.0,97.0897,97.0897,96.9932,97.0318,10482.0
2023-09-08 10:05:00,100.54,100.57,100.41,100.45,11204.0,97.0318,97.0608,96.9063,96.9449,11204.0
2023-09-08 10:10:00,100.42,100.49,100.36,100.36,10750.0,96.916,96.9836,96.8581,96.8581,10750.0
2023-09-08 10:15:00,100.35,100.44,100.34,100.44,9115.0,96.8484,96.9353,96.8388,96.9353,9115.0
2023-09-08 10:20:00,100.42,100.52,100.38,100.51,20999.0,96.916,97.0125,96.8774,97.0029,20999.0
2023-09-08 10:25:00,100.5,100.6,100.48,100.59,10267.0,96.9932,97.0897,96.9739,97.0801,10267.0
2023-09-08 10:30:00,100.6,100.67,100.4,100.43,18582.0,97.0897,97.1573,96.8967,96.9256,18582.0
2023-09-08 10:35:00,100.42,100.54,100.39,100.49,19050.0,96.916,97.0318,96.887,96.9836,19050.0
2023-09-08 10:40:00,100.47,100.52,100.43,100.51,16266.0,96.9643,97.0125,96.9256,97.0029,16266.0
2023-09-08 10:45:00,100.48,100.58,100.45,100.56,9397.0,96.9739,97.0704,96.9449,97.0511,9397.0
2023-09-08 10:50:00,100.55,100.59,100.52,100.56,19114.0,97.0415,97.0801,97.0125,97.0511,19114.0
2023-09-08 10:55:00,100.57,100.74,100.57,100.68,39443.0,97.0608,97.2248,97.0608,97.1669,39443.0
2023-09-08 11:00:00,100.67,100.79,100.66,100.74,13450.0,97.1573,97.2731,97.1476,97.2248,13450.0
2023-09-08 11:05:00,100.73,100.74,100.57,100.59,11718.0,97.2152,97.2248,97.0608,97.0801,11718.0
2023-09-08 11:10:00,100.57,100.61,100.55,100.61,16118.0,97.0608,97.0994,97.0415,97.0994,16118.0
2023-09-08 11:15:00,100.6,100.63,100.5,100.62,12418.0,97.0897,97.1187,96.9932,97.109,12418.0
2023-09-08 11:20:00,100.61,100.61,100.43,100.44,13876.0,97.0994,97.0994,96.9256,96.9353,13876.0
2023-09-08 11:25:00,100.46,100.53,100.45,100.46,14707.0,96.9546,97.0222,96.9449,96.9546,14707.0
2023-09-08 11:30:00,100.46,100.48,100.37,100.41,23264.0,96.9546,96.9739,96.8677,96.9063,23264.0
2023-09-08 11:35:00,100.41,100.5,100.39,100.45,18980.0,96.9063,96.9932,96.887,96.9449,18980.0
2023-09-08 11:40:00,100.48,100.5,100.32,100.34,19222.0,96.9739,96.9932,96.8195,96.8388,19222.0
2023-09-08 11:45:00,100.33,100.4,100.32,100.35,17560.0,96.8291,96.8967,96.8195,96.8484,17560.0
2023-09-08 11:50:00,100.35,100.35,100.24,100.28,17870.0,96.8484,96.8484,96.7423,96.7809,17870.0
2023-09-08 11:55:00,100.28,100.28,100.19,100.2,19860.0,96.7809,96.7809,96.694,96.7037,19860.0
2023-09-08 12:00:00,100.21,100.22,100.08,100.13,12333.0,96.7133,96.723,96.5879,96.6361,12333.0
2023-09-08 12:05:00,100.13,100.14,99.98,99.99,8913.0,96.6361,96.6458,96.4913,96.501,8913.0
2023-09-08 12:10:00,99.99,100.03,99.92,99.92,13213.0,96.501,96.5396,96.4334,96.4334,13213.0
2023-09-08 12:15:00,99.93,100.01,99.93,99.99,19397.0,96.4431,96.5203,96.4431,96.501,19397.0
2023-09-08 12:20:00,99.99,100.08,99.98,100.03,7450.0,96.501,96.5879,96.4913,96.5396,7450.0
2023-09-08 12:25:00,100.02,100.05,99.95,100.05,35663.0,96.53,96.5589,96.4624,96.5589,35663.0
2023-09-08 12:30:00,100.04,100.05,99.91,99.94,11014.0,96.5493,96.5589,96.4238,96.4527,11014.0
2023-09-08 12:35:00,99.91,99.93,99.84,99.92,10960.0,96.4238,96.4431,96.3562,96.4334,10960.0
2023-09-08 12:40:00,99.92,100.05,99.91,100.01,7237.0,96.4334,96.5589,96.4238,96.5203,7237.0
2023-09-08 12:45:00,100.02,100.04,99.93,99.98,11422.0,96.53,96.5493,96.4431,96.4913,11422.0
2023-09-08 12:50:00,99.96,99.98,99.92,99.97,7446.0,96.472,96.4913,96.4334,96.4817,7446.0
2023-09-08 12:55:00,99.97,100.06,99.95,100.06,16627.0,96.4817,96.5686,96.4624,96.5686,16627.0
2023-09-08 13:00:00,100.06,100.06,99.98,100.05,10546.0,96.5686,96.5686,96.4913,96.5589,10546.0
2023-09-08 13:05:00,100.06,100.07,99.95,100.0,8410.0,96.5686,96.5782,96.4624,96.5107,8410.0
2023-09-08 13:10:00,99.98,100.09,99.97,100.08,12901.0,96.4913,96.5975,96.4817,96.5879,12901.0
2023-09-08 13:15:00,100.07,100.09,100.03,100.08,9413.0,96.5782,96.5975,96.5396,96.5879,9413.0
2023-09-08 13:20:00,100.08,100.08,100.0,100.02,11380.0,96.5879,96.5879,96.5107,96.53,11380.0
2023-09-08 13:25:00,100.02,100.05,99.95,100.01,13758.0,96.53,96.5589,96.4624,96.5203,13758.0
2023-09-08 13:30:00,100.03,100.14,99.96,100.1,120272.0,96.5396,96.6458,96.472,96.6072,120272.0
2023-09-08 13:35:00,100.11,100.15,100.05,100.15,25786.0,96.6168,96.6554,96.5589,96.6554,25786.0
2023-09-08 13:40:00,100.17,100.24,100.12,100.22,33087.0,96.6747,96.7423,96.6265,96.723,33087.0
2023-09-08 13:45:00,100.23,100.34,100.22,100.31,16145.0,96.7326,96.8388,96.723,96.8098,16145.0
2023-09-08 13:50:00,100.31,100.35,100.3,100.34,17962.0,96.8098,96.8484,96.8002,96.8388,17962.0
2023-09-08 13:55:00,100.35,100.43,100.34,100.39,13502.0,96.8484,96.9256,96.8388,96.887,13502.0
2023-09-08 14:00:00,100.4,100.56,100.4,100.53,27987.0,96.8967,97.0511,96.8967,97.0222,27987.0
2023-09-08 14:05:00,100.52,100.61,100.51,100.55,19821.0,97.0125,97.0994,97.0029,97.0415,19821.0
2023-09-08 14:10:00,100.54,100.65,100.45,100.65,25118.0,97.0318,97.138,96.9449,97.138,25118.0
2023-09-08 14:15:00,100.63,100.76,100.6,100.74,24441.0,97.1187,97.2441,97.0897,97.2248,24441.0
2023-09-08 14:20:00,100.73,100.78,100.68,100.73,18358.0,97.2152,97.2634,97.1669,97.2152,18358.0
2023-09-08 14:25:00,100.73,100.76,100.7,100.74,13008.0,97.2152,97.2441,97.1862,97.2248,13008.0
2023-09-08 14:30:00,100.73,100.78,100.7,100.76,19962.0,97.2152,97.2634,97.1862,97.2441,19962.0
2023-09-08 14:35:00,100.75,100.8,100.73,100.78,21536.0,97.2345,97.2827,97.2152,97.2634,21536.0
2023-09-08 14:40:00,100.79,100.82,100.78,100.8,14114.0,97.2731,97.302,97.2634,97.2827,14114.0
2023-09-08 14:45:00,100.79,100.81,100.73,100.78,142465.0,97.2731,97.2924,97.2152,97.2634,142465.0
2023-09-08 14:50:00,100.79,100.8,100.66,100.78,31004.0,97.2731,97.2827,97.1476,97.2634,31004.0
2023-09-08 14:55:00,100.78,100.81,100.73,100.77,14265.0,97.2634,97.2924,97.2152,97.2538,14265.0
2023-09-08 15:00:00,100.77,100.77,100.54,100.54,20820.0,97.2538,97.2538,97.0318,97.0318,20820.0
2023-09-08 15:05:00,100.55,100.64,100.54,100.57,16329.0,97.0415,97.1283,97.0318,97.0608,16329.0
2023-09-08 15:10:00,100.56,100.7,100.56,100.67,21454.0,97.0511,97.1862,97.0511,97.1573,21454.0
2023-09-08 15:15:00,100.67,100.67,100.61,100.63,24382.0,97.1573,97.1573,97.0994,97.1187,24382.0
2023-09-08 15:20:00,100.63,100.64,100.47,100.48,33939.0,97.1187,97.1283,96.9643,96.9739,33939.0
2023-09-08 15:25:00,100.49,100.51,100.41,100.51,12710.0,96.9836,97.0029,96.9063,97.0029,12710.0
2023-09-08 15:30:00,100.52,100.69,100.5,100.65,23268.0,97.0125,97.1766,96.9932,97.138,23268.0
2023-09-08 15:35:00,100.65,100.68,100.46,100.48,27484.0,97.138,97.1669,96.9546,96.9739,27484.0
2023-09-08 15:40:00,100.49,100.62,100.48,100.62,38240.0,96.9836,97.109,96.9739,97.109,38240.0
2023-09-08 15:45:00,100.63,100.78,100.62,100.72,65014.0,97.1187,97.2634,97.109,97.2055,65014.0
2023-09-08 15:50:00,100.72,100.76,100.61,100.74,105030.0,97.2055,97.2441,97.0994,97.2248,105030.0
2023-09-08 15:55:00,100.73,100.76,100.64,100.75,187728.0,97.2152,97.2441,97.1283,97.2345,187728.0
2023-09-11 09:30:00,100.8,101.09,100.55,101.08,106822.0,97.2827,97.5626,97.0415,97.553,106822.0
2023-09-11 09:35:00,101.04,101.44,101.04,101.34,15397.0,97.5144,97.9004,97.5144,97.8039,15397.0
2023-09-11 09:40:00,101.28,101.53,101.22,101.31,39983.0,97.746,97.9873,97.6881,97.7749,39983.0
2023-09-11 09:45:00,101.26,101.36,101.14,101.17,38439.0,97.7267,97.8232,97.6109,97.6398,38439.0
2023-09-11 09:50:00,101.17,101.45,101.11,101.39,41839.0,97.6398,97.9101,97.5819,97.8521,41839.0
2023-09-11 09:55:00,101.39,101.47,101.26,101.39,39453.0,97.8521,97.9294,97.7267,97.8521,39453.0
2023-09-11 10:00:00,101.39,101.5,101.3,101.48,46947.0,97.8521,97.9583,97.7653,97.939,46947.0
2023-09-11 10:05:00,101.46,101.58,101.41,101.47,32476.0,97.9197,98.0355,97.8715,97.9294,32476.0
2023-09-11 10:10:00,101.48,101.72,101.45,101.7,30960.0,97.939,98.1706,97.9101,98.1513,30960.0
2023-09-11 10:15:00,101.71,101.98,101.69,101.98,20882.0,98.161,98.4216,98.1417,98.4216,20882.0
2023-09-11 10:20:00,101.98,102.29,101.98,102.29,33383.0,98.4216,98.7207,98.4216,98.7207,33383.0
2023-09-11 10:25:00,102.28,102.38,102.25,102.25,28242.0,98.7111,98.8076,98.6821,98.6821,28242.0
2023-09-11 10:30:00,102.26,102.34,102.17,102.22,36759.0,98.6918,98.769,98.6049,98.6532,36759.0
2023-09-11 10:35:00,102.21,102.42,102.17,102.39,39878.0,98.6435,98.8462,98.6049,98.8173,39878.0
2023-09-11 10:40:00,102.39,102.54,102.36,102.54,51294.0,98.8173,98.962,98.7883,98.962,51294.0
2023-09-11 10:45:00,102.55,102.6,102.5,102.51,43944.0,98.9717,99.0199,98.9234,98.9331,43944.0
2023-09-11 10:50:00,102.52,102.53,102.44,102.51,29238.0,98.9427,98.9524,98.8655,98.9331,29238.0
2023-09-11 10:55:00,102.51,102.53,102.42,102.45,31306.0,98.9331,98.9524,98.8462,98.8752,31306.0
2023-09-11 11:00:00,102.46,102.47,102.26,102.28,28646.0,98.8848,98.8945,98.6918,98.7111,28646.0
2023-09-11 11:05:00,102.28,102.33,102.21,102.24,14748.0,98.7111,98.7593,98.6435,98.6725,14748.0
2023-09-11 11:10:00,102.24,102.3,102.13,102.29,17338.0,98.6725,98.7304,98.5663,98.7207,17338.0
2023-09-11 11:15:00,102.29,102.43,102.29,102.42,19479.0,98.7207,98.8559,98.7207,98.8462,19479.0
2023-09-11 11:20:00,102.43,102.49,102.42,102.46,26797.0,98.8559,98.9138,98.8462,98.8848,26797.0
2023-09-11 11:25:00,102.48,102.63,102.48,102.6,22365.0,98.9041,99.0489,98.9041,99.0199,22365.0
2023-09-11 11:30:00,102.61,102.87,102.59,102.85,105891.0,99.0296,99.2805,99.0103,99.2612,105891.0
2023-09-11 11:35:00,102.85,102.85,102.78,102.85,28270.0,99.2612,99.2612,99.1936,99.2612,28270.0
2023-09-11 11:40:00,102.85,102.93,102.81,102.93,24748.0,99.2612,99.3384,99.2226,99.3384,24748.0
2023-09-11 11:45:00,102.93,103.0,102.9,102.95,34122.0,99.3384,99.406,99.3095,99.3577,34122.0
2023-09-11 11:50:00,102.95,102.99,102.91,102.95,21092.0,99.3577,99.3963,99.3191,99.3577,21092.0
2023-09-11 11:55:00,102.95,102.99,102.93,102.95,15845.0,99.3577,99.3963,99.3384,99.3577,15845.0
2023-09-11 12:00:00,102.95,103.05,102.94,102.96,35185.0,99.3577,99.4542,99.3481,99.3674,35185.0
2023-09-11 12:05:00,102.93,103.08,102.9,103.06,27714.0,99.3384,99.4832,99.3095,99.4639,27714.0
2023-09-11 12:10:00,103.07,103.13,103.05,103.05,17292.0,99.4735,99.5314,99.4542,99.4542,17292.0
2023-09-11 12:15:00,103.06,103.06,102.94,102.94,26845.0,99.4639,99.4639,99.3481,99.3481,26845.0
2023-09-11 12:20:00,102.95,102.95,102.86,102.91,22829.0,99.3577,99.3577,99.2709,99.3191,22829.0
2023-09-11 12:25:00,102.92,103.0,102.92,102.97,25253.0,99.3288,99.406,99.3288,99.377,25253.0
2023-09-11 12:30:00,102.97,102.99,102.84,102.94,30953.0,99.377,99.3963,99.2516,99.3481,30953.0
2023-09-11 12:35:00,102.93,102.95,102.9,102.92,36339.0,99.3384,99.3577,99.3095,99.3288,36339.0
2023-09-11 12:40:00,102.91,102.93,102.79,102.83,36967.0,99.3191,99.3384,99.2033,99.2419,36967.0
2023-09-11 12:45:00,102.82,102.93,102.81,102.92,28846.0,99.2323,99.3384,99.2226,99.3288,28846.0
2023-09-11 12:50:00,102.93,102.94,102.79,102.83,20725.0,99.3384,99.3481,99.2033,99.2419,20725.0
2023-09-11 12:55:00,102.83,102.88,102.79,102.86,30531.0,99.2419,99.2902,99.2033,99.2709,30531.0
2023-09-11 13:00:00,102.85,102.89,102.8,102.8,22190.0,99.2612,99.2998,99.2129,99.2129,22190.0
2023-09-11 13:05:00,102.79,102.85,102.71,102.72,20762.0,99.2033,99.2612,99.1261,99.1357,20762.0
2023-09-11 13:10:00,102.72,102.72,102.63,102.67,27519.0,99.1357,99.1357,99.0489,99.0875,27519.0
2023-09-11 13:15:00,102.67,102.73,102.64,102.73,20848.0,99.0875,99.1454,99.0585,99.1454,20848.0
2023-09-11 13:20:00,102.74,102.78,102.7,102.72,34069.0,99.155,99.1936,99.1164,99.1357,34069.0
2023-09-11 13:25:00,102.72,102.76,102.64,102.74,35151.0,99.1357,99.1743,99.0585,99.155,35151.0
2023-09-11 13:30:00,102.74,102.77,102.66,102.76,22902.0,99.155,99.184,99.0778,99.1743,22902.0
2023-09-11 13:35:00,102.77,102.77,102.67,102.68,19983.0,99.184,99.184,99.0875,99.0971,19983.0
2023-09-11 13:40:00,102.68,102.7,102.56,102.56,22728.0,99.0971,99.1164,98.9813,98.9813,22728.0
2023-09-11 13:45:00,102.57,102.59,102.46,102.47,24158.0,98.991,99.0103,98.8848,98.8945,24158.0
2023-09-11 13:50:00,102.46,102.49,102.37,102.37,17987.0,98.8848,98.9138,98.798,98.798,17987.0
2023-09-11 13:55:00,102.38,102.4,102.32,102.34,19678.0,98.8076,98.8269,98.7497,98.769,19678.0
2023-09-11 14:00:00,102.34,102.38,102.32,102.36,18254.0,98.769,98.8076,98.7497,98.7883,18254.0
2023-09-11 14:05:00,102.37,102.51,102.36,102.49,20065.0,98.798,98.9331,98.7883,98.9138,20065.0
2023-09-11 14:10:00,102.5,102.51,102.42,102.49,19189.0,98.9234,98.9331,98.8462,98.9138,19189.0
2023-09-11 14:15:00,102.51,102.69,102.51,102.69,16550.0,98.9331,99.1068,98.9331,99.1068,16550.0
2023-09-11 14:20:00,102.7,102.7,102.56,102.59,19786.0,99.1164,99.1164,98.9813,99.0103,19786.0
2023-09-11 14:25:00,102.59,102.62,102.57,102.6,17083.0,99.0103,99.0392,98.991,99.0199,17083.0
2023-09-11 14:30:00,102.59,102.68,102.57,102.64,20792.0,99.0103,99.0971,98.991,99.0585,20792.0
2023-09-11 14:35:00,102.64,102.73,102.63,102.7,16121.0,99.0585,99.1454,99.0489,99.1164,16121.0
2023-09-11 14:40:00,102.7,102.7,102.62,102.69,27661.0,99.1164,99.1164,99.0392,99.1068,27661.0
2023-09-11 14:45:00,102.68,102.72,102.62,102.7,14413.0,99.0971,99.1357,99.0392,99.1164,14413.0
2023-09-11 14:50:00,102.69,102.71,102.61,102.61,16124.0,99.1068,99.1261,99.0296,99.0296,16124.0
2023-09-11 14:55:00,102.61,102.64,102.54,102.55,32793.0,99.0296,99.0585,98.962,98.9717,32793.0
2023-09-11 15:00:00,102.56,102.56,102.4,102.52,29366.0,98.9813,98.9813,98.8269,98.9427,29366.0
2023-09-11 15:05:00,102.52,102.55,102.42,102.47,28355.0,98.9427,98.9717,98.8462,98.8945,28355.0
2023-09-11 15:10:00,102.47,102.47,102.37,102.41,45751.0,98.8945,98.8945,98.798,98.8366,45751.0
2023-09-11 15:15:00,102.4,102.53,102.39,102.53,24809.0,98.8269,98.9524,98.8173,98.9524,24809.0
2023-09-11 15:20:00,102.53,102.61,102.52,102.59,35161.0,98.9524,99.0296,98.9427,99.0103,35161.0
2023-09-11 15:25:00,102.59,102.6,102.5,102.52,26600.0,99.0103,99.0199,98.9234,98.9427,26600.0
2023-09-11 15:30:00,102.52,102.53,102.39,102.44,30756.0,98.9427,98.9524,98.8173,98.8655,30756.0
2023-09-11 15:35:00,102.44,102.45,102.31,102.37,35805.0,98.8655,98.8752,98.74,98.798,35805.0
2023-09-11 15:40:00,102.37,102.43,102.32,102.35,39285.0,98.798,98.8559,98.7497,98.7787,39285.0
2023-09-11 15:45:00,102.34,102.43,102.29,102.42,78732.0,98.769,98.8559,98.7207,98.8462,78732.0
2023-09-11 15:50:00,102.42,102.45,102.34,102.44,121501.0,98.8462,98.8752,98.769,98.8655,121501.0
2023-09-11 15:55:00,102.44,102.49,102.38,102.45,273660.0,98.8655,98.9138,98.8076,98.8752,273660.0
2023-09-12 09:30:00,102.37,102.92,102.25,102.65,86825.0,98.798,99.3288,98.6821,99.0682,86825.0
2023-09-12 09:35:00,102.61,102.7,102.36,102.4,19119.0,99.0296,99.1164,98.7883,98.8269,19119.0
2023-09-12 09:40:00,102.38,102.38,102.14,102.25,25745.0,98.8076,98.8076,98.576,98.6821,25745.0
2023-09-12 09:45:00,102.27,102.29,101.93,102.06,22437.0,98.7014,98.7207,98.3733,98.4988,22437.0
2023-09-12 09:50:00,102.05,102.17,102.02,102.15,20618.0,98.4891,98.6049,98.4602,98.5856,20618.0
2023-09-12 09:55:00,102.15,102.15,101.92,101.94,10011.0,98.5856,98.5856,98.3637,98.383,10011.0
2023-09-12 10:00:00,101.93,101.99,101.87,101.89,13986.0,98.3733,98.4312,98.3154,98.3347,13986.0
2023-09-12 10:05:00,101.9,101.91,101.66,101.68,13949.0,98.3444,98.354,98.1127,98.132,13949.0
2023-09-12 10:10:00,101.7,101.8,101.69,101.71,11359.0,98.1513,98.2478,98.1417,98.161,11359.0
2023-09-12 10:15:00,101.71,101.73,101.6,101.67,18272.0,98.161,98.1803,98.0548,98.1224,18272.0
2023-09-12 10:20:00,101.67,101.69,101.63,101.69,10829.0,98.1224,98.1417,98.0838,98.1417,10829.0
2023-09-12 10:25:00,101.69,101.9,101.68,101.9,19204.0,98.1417,98.3444,98.132,98.3444,19204.0
2023-09-12 10:30:00,101.91,102.04,101.9,101.98,19314.0,98.354,98.4795,98.3444,98.4216,19314.0
2023-09-12 10:35:00,101.98,102.04,101.86,101.86,18533.0,98.4216,98.4795,98.3057,98.3057,18533.0
2023-09-12 10:40:00,101.86,102.03,101.8,101.97,22227.0,98.3057,98.4698,98.2478,98.4119,22227.0
2023-09-12 10:45:00,101.98,101.99,101.79,101.85,20637.0,98.4216,98.4312,98.2382,98.2961,20637.0
2023-09-12 10:50:00,101.84,101.91,101.77,101.85,37927.0,98.2864,98.354,98.2189,98.2961,37927.0
2023-09-12 10:55:00,101.86,101.93,101.81,101.84,33286.0,98.3057,98.3733,98.2575,98.2864,33286.0
2023-09-12 11:00:00,101.84,102.07,101.84,102.07,21122.0,98.2864,98.5084,98.2864,98.5084,21122.0
2023-09-12 11:05:00,102.08,102.17,102.07,102.14,19588.0,98.5181,98.6049,98.5084,98.576,19588.0
2023-09-12 11:10:00,102.13,102.2,102.1,102.15,14360.0,98.5663,98.6339,98.5374,98.5856,14360.0
2023-09-12 11:15:00,102.12,102.14,102.07,102.09,12246.0,98.5567,98.576,98.5084,98.5277,12246.0
2023-09-12 11:20:00,102.09,102.14,102.05,102.08,10181.0,98.5277,98.576,98.4891,98.5181,10181.0
2023-09-12 11:25:00,102.09,102.09,102.03,102.06,13468.0,98.5277,98.5277,98.4698,98.4988,13468.0
2023-09-12 11:30:00,102.06,102.06,101.97,101.97,14671.0,98.4988,98.4988,98.4119,98.4119,14671.0
2023-09-12 11:35:00,101.97,101.98,101.87,101.89,15691.0,98.4119,98.4216,98.3154,98.3347,15691.0
2023-09-12 11:40:00,101.89,101.97,101.86,101.87,11212.0,98.3347,98.4119,98.3057,98.3154,11212.0
2023-09-12 11:45:00,101.87,101.91,101.83,101.88,17238.0,98.3154,98.354,98.2768,98.3251,17238.0
2023-09-12 11:50:00,101.91,102.0,101.9,101.96,8406.0,98.354,98.4409,98.3444,98.4023,8406.0
2023-09-12 11:55:00,101.95,102.03,101.95,102.03,6973.0,98.3926,98.4698,98.3926,98.4698,6973.0
2023-09-12 12:00:00,102.03,102.05,102.01,102.04,7676.0,98.4698,98.4891,98.4505,98.4795,7676.0
2023-09-12 12:05:00,102.03,102.05,101.96,102.01,16152.0,98.4698,98.4891,98.4023,98.4505,16152.0
2023-09-12 12:10:00,102.02,102.1,102.01,102.05,15685.0,98.4602,98.5374,98.4505,98.4891,15685.0
2023-09-12 12:15:00,102.05,102.07,102.0,102.04,14463.0,98.4891,98.5084,98.4409,98.4795,14463.0
2023-09-12 12:20:00,102.04,102.08,102.01,102.07,8312.0,98.4795,98.5181,98.4505,98.5084,8312.0
2023-09-12 12:25:00,102.06,102.09,101.99,102.05,16014.0,98.4988,98.5277,98.4312,98.4891,16014.0
2023-09-12 12:30:00,102.04,102.05,101.99,102.0,10576.0,98.4795,98.4891,98.4312,98.4409,10576.0
2023-09-12 12:35:00,101.98,101.99,101.9,101.95,8100.0,98.4216,98.4312,98.3444,98.3926,8100.0
2023-09-12 12:40:00,101.95,102.03,101.94,101.98,14371.0,98.3926,98.4698,98.383,98.4216,14371.0
2023-09-12 12:45:00,101.97,101.97,101.91,101.97,10076.0,98.4119,98.4119,98.354,98.4119,10076.0
2023-09-12 12:50:00,101.98,102.02,101.97,102.0,10064.0,98.4216,98.4602,98.4119,98.4409,10064.0
2023-09-12 12:55:00,101.99,102.0,101.95,102.0,14340.0,98.4312,98.4409,98.3926,98.4409,14340.0
2023-09-12 13:00:00,102.0,102.1,102.0,102.09,15356.0,98.4409,98.5374,98.4409,98.5277,15356.0
2023-09-12 13:05:00,102.09,102.16,102.08,102.15,11930.0,98.5277,98.5953,98.5181,98.5856,11930.0
2023-09-12 13:10:00,102.15,102.26,102.15,102.23,12730.0,98.5856,98.6918,98.5856,98.6628,12730.0
2023-09-12 13:15:00,102.25,102.27,102.18,102.19,30886.0,98.6821,98.7014,98.6146,98.6242,30886.0
2023-09-12 13:20:00,102.2,102.31,102.19,102.31,14653.0,98.6339,98.74,98.6242,98.74,14653.0
2023-09-12 13:25:00,102.3,102.35,102.29,102.35,7914.0,98.7304,98.7787,98.7207,98.7787,7914.0
2023-09-12 13:30:00,102.35,102.39,102.35,102.37,15632.0,98.7787,98.8173,98.7787,98.798,15632.0
2023-09-12 13:35:00,102.36,102.39,102.29,102.33,18936.0,98.7883,98.8173,98.7207,98.7593,18936.0
2023-09-12 13:40:00,102.33,102.38,102.29,102.37,11672.0,98.7593,98.8076,98.7207,98.798,11672.0
2023-09-12 13:45:00,102.37,102.37,102.3,102.3,12610.0,98.798,98.798,98.7304,98.7304,12610.0
2023-09-12 13:50:00,102.3,102.4,102.29,102.4,13233.0,98.7304,98.8269,98.7207,98.8269,13233.0
2023-09-12 13:55:00,102.4,102.4,102.3,102.3,30928.0,98.8269,98.8269,98.7304,98.7304,30928.0
2023-09-12 14:00:00,102.3,102.33,102.25,102.26,13856.0,98.7304,98.7593,98.6821,98.6918,13856.0
2023-09-12 14:05:00,102.26,102.31,102.26,102.29,11209.0,98.6918,98.74,98.6918,98.7207,11209.0
2023-09-12 14:10:00,102.27,102.33,102.26,102.27,10351.0,98.7014,98.7593,98.6918,98.7014,10351.0
2023-09-12 14:15:00,102.27,102.28,102.22,102.25,17849.0,98.7014,98.7111,98.6532,98.6821,17849.0
2023-09-12 14:20:00,102.26,102.33,102.24,102.31,18156.0,98.6918,98.7593,98.6725,98.74,18156.0
2023-09-12 14:25:00,102.3,102.35,102.29,102.35,18678.0,98.7304,98.7787,98.7207,98.7787,18678.0
2023-09-12 14:30:00,102.32,102.35,102.3,102.34,14449.0,98.7497,98.7787,98.7304,98.769,14449.0
2023-09-12 14:35:00,102.35,102.38,102.33,102.34,11886.0,98.7787,98.8076,98.7593,98.769,11886.0
2023-09-12 14:40:00,102.35,102.35,102.3,102.32,19209.0,98.7787,98.7787,98.7304,98.7497,19209.0
2023-09-12 14:45:00,102.32,102.32,102.19,102.21,52769.0,98.7497,98.7497,98.6242,98.6435,52769.0
2023-09-12 14:50:00,102.21,102.27,102.13,102.23,61006.0,98.6435,98.7014,98.5663,98.6628,61006.0
2023-09-12 14:55:00,102.23,102.31,102.21,102.24,40664.0,98.6628,98.74,98.6435,98.6725,40664.0
2023-09-12 15:00:00,102.2,102.23,102.17,102.23,18448.0,98.6339,98.6628,98.6049,98.6628,18448.0
2023-09-12 15:05:00,102.24,102.24,102.11,102.12,33544.0,98.6725,98.6725,98.547,98.5567,33544.0
2023-09-12 15:10:00,102.12,102.18,102.11,102.15,25581.0,98.5567,98.6146,98.547,98.5856,25581.0
2023-09-12 15:15:00,102.16,102.16,102.09,102.14,28837.0,98.5953,98.5953,98.5277,98.576,28837.0
2023-09-12 15:20:00,102.13,102.19,102.09,102.12,21866.0,98.5663,98.6242,98.5277,98.5567,21866.0
2023-09-12 15:25:00,102.1,102.15,102.08,102.12,21913.0,98.5374,98.5856,98.5181,98.5567,21913.0
2023-09-12 15:30:00,102.13,102.23,102.12,102.21,29849.0,98.5663,98.6628,98.5567,98.6435,29849.0
2023-09-12 15:35:00,102.22,102.33,102.21,102.32,24462.0,98.6532,98.7593,98.6435,98.7497,24462.0
2023-09-12 15:40:00,102.33,102.37,102.3,102.34,27802.0,98.7593,98.798,98.7304,98.769,27802.0
2023-09-12 15:45:00,102.34,102.49,102.33,102.39,67728.0,98.769,98.9138,98.7593,98.8173,67728.0
2023-09-12 15:50:00,102.39,102.43,102.32,102.38,101909.0,98.8173,98.8559,98.7497,98.8076,101909.0
2023-09-12 15:55:00,102.38,102.42,102.29,102.39,231805.0,98.8076,98.8462,98.7207,98.8173,231805.0
2023-09-13 09:30:00,102.07,102.89,102.06,102.88,82292.0,98.5084,99.2998,98.4988,99.2902,82292.0
2023-09-13 09:35:00,102.85,102.86,102.52,102.52,19367.0,99.2612,99.2709,98.9427,98.9427,19367.0
2023-09-13 09:40:00,102.55,102.73,102.46,102.65,27071.0,98.9717,99.1454,98.8848,99.0682,27071.0
2023-09-13 09:45:00,102.68,103.07,102.67,102.96,19107.0,99.0971,99.4735,99.0875,99.3674,19107.0
2023-09-13 09:50:00,102.95,103.2,102.94,103.2,14194.0,99.3577,99.599,99.3481,99.599,14194.0
2023-09-13 09:55:00,103.17,103.17,103.08,103.14,17181.0,99.57,99.57,99.4832,99.5411,17181.0
2023-09-13 10:00:00,103.15,103.22,103.08,103.17,34335.0,99.5507,99.6183,99.4832,99.57,34335.0
2023-09-13 10:05:00,103.18,103.44,103.14,103.33,40520.0,99.5797,99.8306,99.5411,99.7245,40520.0
2023-09-13 10:10:00,103.35,103.42,103.21,103.23,56075.0,99.7438,99.8113,99.6086,99.6279,56075.0
2023-09-13 10:15:00,103.23,103.28,103.12,103.27,27555.0,99.6279,99.6762,99.5218,99.6665,27555.0
2023-09-13 10:20:00,103.28,103.31,103.23,103.27,21480.0,99.6762,99.7052,99.6279,99.6665,21480.0
2023-09-13 10:25:00,103.27,103.27,103.17,103.21,20486.0,99.6665,99.6665,99.57,99.6086,20486.0
2023-09-13 10:30:00,103.2,103.21,103.09,103.19,20065.0,99.599,99.6086,99.4928,99.5893,20065.0
2023-09-13 10:35:00,103.19,103.19,103.06,103.15,24541.0,99.5893,99.5893,99.4639,99.5507,24541.0
2023-09-13 10:40:00,103.16,103.19,103.09,103.16,31004.0,99.5604,99.5893,99.4928,99.5604,31004.0
2023-09-13 10:45:00,103.16,103.17,103.02,103.02,18022.0,99.5604,99.57,99.4253,99.4253,18022.0
2023-09-13 10:50:00,103.02,103.07,102.96,102.97,36921.0,99.4253,99.4735,99.3674,99.377,36921.0
2023-09-13 10:55:00,102.98,102.99,102.87,102.87,15253.0,99.3867,99.3963,99.2805,99.2805,15253.0
2023-09-13 11:00:00,102.9,102.9,102.72,102.74,17073.0,99.3095,99.3095,99.1357,99.155,17073.0
2023-09-13 11:05:00,102.76,102.78,102.68,102.78,11918.0,99.1743,99.1936,99.0971,99.1936,11918.0
2023-09-13 11:10:00,102.78,102.94,102.76,102.94,11086.0,99.1936,99.3481,99.1743,99.3481,11086.0
2023-09-13 11:15:00,102.94,102.95,102.8,102.81,9432.0,99.3481,99.3577,99.2129,99.2226,9432.0
2023-09-13 11:20:00,102.81,102.91,102.77,102.9,12465.0,99.2226,99.3191,99.184,99.3095,12465.0
2023-09-13 11:25:00,102.92,103.01,102.92,103.01,11924.0,99.3288,99.4156,99.3288,99.4156,11924.0
2023-09-13 11:30:00,103.01,103.06,102.95,103.06,18914.0,99.4156,99.4639,99.3577,99.4639,18914.0
2023-09-13 11:35:00,103.06,103.06,102.96,102.98,14651.0,99.4639,99.4639,99.3674,99.3867,14651.0
2023-09-13 11:40:00,102.96,103.01,102.92,102.97,11530.0,99.3674,99.4156,99.3288,99.377,11530.0
2023-09-13 11:45:00,102.96,103.01,102.95,102.96,17897.0,99.3674,99.4156,99.3577,99.3674,17897.0
2023-09-13 11:50:00,102.97,103.08,102.95,102.98,16634.0,99.377,99.4832,99.3577,99.3867,16634.0
2023-09-13 11:55:00,102.98,103.05,102.98,103.02,12022.0,99.3867,99.4542,99.3867,99.4253,12022.0
2023-09-13 12:00:00,103.03,103.03,102.83,102.93,15582.0,99.4349,99.4349,99.2419,99.3384,15582.0
2023-09-13 12:05:00,102.93,103.02,102.9,102.9,10527.0,99.3384,99.4253,99.3095,99.3095,10527.0
2023-09-13 12:10:00,102.9,102.98,102.89,102.97,9188.0,99.3095,99.3867,99.2998,99.377,9188.0
2023-09-13 12:15:00,102.98,103.11,102.95,103.08,10431.0,99.3867,99.5121,99.3577,99.4832,10431.0
2023-09-13 12:20:00,103.07,103.11,103.04,103.05,10011.0,99.4735,99.5121,99.4446,99.4542,10011.0
2023-09-13 12:25:00,103.02,103.07,102.98,103.04,7366.0,99.4253,99.4735,99.3867,99.4446,7366.0
2023-09-13 12:30:00,103.04,103.07,103.02,103.03,8156.0,99.4446,99.4735,99.4253,99.4349,8156.0
2023-09-13 12:35:00,103.02,103.02,102.93,102.93,8277.0,99.4253,99.4253,99.3384,99.3384,8277.0
2023-09-13 12:40:00,102.89,102.89,102.79,102.84,22784.0,99.2998,99.2998,99.2033,99.2516,22784.0
2023-09-13 12:45:00,102.84,102.93,102.82,102.88,21619.0,99.2516,99.3384,99.2323,99.2902,21619.0
2023-09-13 12:50:00,102.89,102.96,102.86,102.94,8475.0,99.2998,99.3674,99.2709,99.3481,8475.0
2023-09-13 12:55:00,102.95,102.99,102.84,102.86,8705.0,99.3577,99.3963,99.2516,99.2709,8705.0
2023-09-13 13:00:00,102.86,102.96,102.85,102.9,6962.0,99.2709,99.3674,99.2612,99.3095,6962.0
2023-09-13 13:05:00,102.9,102.92,102.89,102.89,8368.0,99.3095,99.3288,99.2998,99.2998,8368.0
2023-09-13 13:10:00,102.89,102.92,102.85,102.91,9716.0,99.2998,99.3288,99.2612,99.3191,9716.0
2023-09-13 13:15:00,102.9,102.95,102.89,102.91,15618.0,99.3095,99.3577,99.2998,99.3191,15618.0
2023-09-13 13:20:00,102.91,102.96,102.88,102.96,10583.0,99.3191,99.3674,99.2902,99.3674,10583.0
2023-09-13 13:25:00,102.96,102.98,102.93,102.98,9655.0,99.3674,99.3867,99.3384,99.3867,9655.0
2023-09-13 13:30:00,102.98,103.04,102.97,103.04,8422.0,99.3867,99.4446,99.377,99.4446,8422.0
2023-09-13 13:35:00,103.03,103.03,102.91,102.93,10049.0,99.4349,99.4349,99.3191,99.3384,10049.0
2023-09-13 13:40:00,102.92,102.97,102.88,102.96,12758.0,99.3288,99.377,99.2902,99.3674,12758.0
2023-09-13 13:45:00,102.96,102.97,102.93,102.94,14343.0,99.3674,99.377,99.3384,99.3481,14343.0
2023-09-13 13:50:00,102.94,102.95,102.89,102.91,11287.0,99.3481,99.3577,99.2998,99.3191,11287.0
2023-09-13 13:55:00,102.91,102.96,102.9,102.95,10268.0,99.3191,99.3674,99.3095,99.3577,10268.0
2023-09-13 14:00:00,102.96,103.02,102.95,102.96,11337.0,99.3674,99.4253,99.3577,99.3674,11337.0
2023-09-13 14:05:00,102.94,103.0,102.92,102.98,10608.0,99.3481,99.406,99.3288,99.3867,10608.0
2023-09-13 14:10:00,102.98,103.03,102.94,103.02,10178.0,99.3867,99.4349,99.3481,99.4253,10178.0
2023-09-13 14:15:00,103.02,103.04,103.0,103.03,16982.0,99.4253,99.4446,99.406,99.4349,16982.0
2023-09-13 14:20:00,103.03,103.09,102.98,103.08,11549.0,99.4349,99.4928,99.3867,99.4832,11549.0
2023-09-13 14:25:00,103.09,103.1,103.03,103.04,12998.0,99.4928,99.5025,99.4349,99.4446,12998.0
2023-09-13 14:30:00,103.03,103.1,103.03,103.09,11813.0,99.4349,99.5025,99.4349,99.4928,11813.0
2023-09-13 14:35:00,103.08,103.09,103.05,103.06,9563.0,99.4832,99.4928,99.4542,99.4639,9563.0
2023-09-13 14:40:00,103.07,103.07,103.01,103.05,10174.0,99.4735,99.4735,99.4156,99.4542,10174.0
2023-09-13 14:45:00,103.04,103.09,102.92,103.0,39523.0,99.4446,99.4928,99.3288,99.406,39523.0
2023-09-13 14:50:00,103.02,103.06,102.86,102.86,17948.0,99.4253,99.4639,99.2709,99.2709,17948.0
2023-09-13 14:55:00,102.86,102.95,102.82,102.89,15286.0,99.2709,99.3577,99.2323,99.2998,15286.0
2023-09-13 15:00:00,102.9,102.91,102.73,102.73,10527.0,99.3095,99.3191,99.1454,99.1454,10527.0
2023-09-13 15:05:00,102.73,102.78,102.7,102.71,15010.0,99.1454,99.1936,99.1164,99.1261,15010.0
2023-09-13 15:10:00,102.71,102.74,102.65,102.65,13472.0,99.1261,99.155,99.0682,99.0682,13472.0
2023-09-13 15:15:00,102.66,102.75,102.65,102.7,15022.0,99.0778,99.1647,99.0682,99.1164,15022.0
2023-09-13 15:20:00,102.7,102.71,102.63,102.65,15164.0,99.1164,99.1261,99.0489,99.0682,15164.0
2023-09-13 15:25:00,102.66,102.71,102.65,102.7,13611.0,99.0778,99.1261,99.0682,99.1164,13611.0
2023-09-13 15:30:00,102.71,102.74,102.67,102.69,16733.0,99.1261,99.155,99.0875,99.1068,16733.0
2023-09-13 15:35:00,102.69,102.74,102.68,102.73,18443.0,99.1068,99.155,99.0971,99.1454,18443.0
2023-09-13 15:40:00,102.74,102.82,102.73,102.81,22715.0,99.155,99.2323,99.1454,99.2226,22715.0
2023-09-13 15:45:00,102.81,102.81,102.7,102.74,27319.0,99.2226,99.2226,99.1164,99.155,27319.0
2023-09-13 15:50:00,102.72,102.76,102.64,102.72,65905.0,99.1357,99.1743,99.0585,99.1357,65905.0
2023-09-13 15:55:00,102.73,102.81,102.65,102.69,190348.0,99.1454,99.2226,99.0682,99.1068,190348.0
2023-09-14 09:30:00,103.22,103.4,103.06,103.34,67220.0,99.6183,99.792,99.4639,99.7341,67220.0
2023-09-14 09:35:00,103.35,103.62,103.17,103.49,24161.0,99.7438,100.0043,99.57,99.8789,24161.0
2023-09-14 09:40:00,103.5,103.52,102.96,103.0,17811.0,99.8885,99.9078,99.3674,99.406,17811.0
2023-09-14 09:45:00,102.97,103.2,102.89,103.2,13173.0,99.377,99.599,99.2998,99.599,13173.0
2023-09-14 09:50:00,103.18,103.3,103.13,103.27,8648.0,99.5797,99.6955,99.5314,99.6665,8648.0
2023-09-14 09:55:00,103.27,103.37,103.22,103.26,30775.0,99.6665,99.7631,99.6183,99.6569,30775.0
2023-09-14 10:00:00,103.26,103.32,103.08,103.09,20892.0,99.6569,99.7148,99.4832,99.4928,20892.0
2023-09-14 10:05:00,103.07,103.1,102.94,103.1,23158.0,99.4735,99.5025,99.3481,99.5025,23158.0
2023-09-14 10:10:00,103.11,103.18,103.01,103.02,12726.0,99.5121,99.5797,99.4156,99.4253,12726.0
2023-09-14 10:15:00,103.0,103.03,102.91,103.02,12492.0,99.406,99.4349,99.3191,99.4253,12492.0
2023-09-14 10:20:00,103.0,103.02,102.9,102.95,16411.0,99.406,99.4253,99.3095,99.3577,16411.0
2023-09-14 10:25:00,102.95,102.95,102.78,102.81,15318.0,99.3577,99.3577,99.1936,99.2226,15318.0
2023-09-14 10:30:00,102.83,102.91,102.73,102.9,24871.0,99.2419,99.3191,99.1454,99.3095,24871.0
2023-09-14 10:35:00,102.9,102.9,102.76,102.81,12189.0,99.3095,99.3095,99.1743,99.2226,12189.0
2023-09-14 10:40:00,102.81,102.82,102.74,102.79,15422.0,99.2226,99.2323,99.155,99.2033,15422.0
2023-09-14 10:45:00,102.8,102.84,102.75,102.83,14374.0,99.2129,99.2516,99.1647,99.2419,14374.0
2023-09-14 10:50:00,102.82,102.84,102.74,102.8,11606.0,99.2323,99.2516,99.155,99.2129,11606.0
2023-09-14 10:55:00,102.8,102.93,102.79,102.93,15115.0,99.2129,99.3384,99.2033,99.3384,15115.0
2023-09-14 11:00:00,102.94,102.97,102.89,102.96,14214.0,99.3481,99.377,99.2998,99.3674,14214.0
2023-09-14 11:05:00,102.94,103.04,102.9,103.03,10867.0,99.3481,99.4446,99.3095,99.4349,10867.0
2023-09-14 11:10:00,103.04,103.16,103.03,103.15,11167.0,99.4446,99.5604,99.4349,99.5507,11167.0
2023-09-14 11:15:00,103.15,103.26,103.15,103.26,13166.0,99.5507,99.6569,99.5507,99.6569,13166.0
2023-09-14 11:20:00,103.26,103.26,102.98,102.98,58289.0,99.6569,99.6569,99.3867,99.3867,58289.0
2023-09-14 11:25:00,103.0,103.03,102.95,103.03,13380.0,99.406,99.4349,99.3577,99.4349,13380.0
2023-09-14 11:30:00,103.05,103.12,103.03,103.09,27662.0,99.4542,99.5218,99.4349,99.4928,27662.0
2023-09-14 11:35:00,103.15,103.15,103.06,103.11,22802.0,99.5507,99.5507,99.4639,99.5121,22802.0
2023-09-14 11:40:00,103.11,103.23,103.1,103.18,35139.0,99.5121,99.6279,99.5025,99.5797,35139.0
2023-09-14 11:45:00,103.17,103.26,103.08,103.2,27683.0,99.57,99.6569,99.4832,99.599,27683.0
2023-09-14 11:50:00,103.21,103.25,103.16,103.17,11729.0,99.6086,99.6472,99.5604,99.57,11729.0
2023-09-14 11:55:00,103.17,103.28,103.17,103.19,6531.0,99.57,99.6762,99.57,99.5893,6531.0
2023-09-14 12:00:00,103.18,103.24,103.14,103.18,19971.0,99.5797,99.6376,99.5411,99.5797,19971.0
2023-09-14 12:05:00,103.19,103.22,103.13,103.16,15624.0,99.5893,99.6183,99.5314,99.5604,15624.0
2023-09-14 12:10:00,103.17,103.18,103.12,103.16,15111.0,99.57,99.5797,99.5218,99.5604,15111.0
2023-09-14 12:15:00,103.16,103.21,103.13,103.2,54593.0,99.5604,99.6086,99.5314,99.599,54593.0
2023-09-14 12:20:00,103.2,103.23,103.14,103.19,19617.0,99.599,99.6279,99.5411,99.5893,19617.0
2023-09-14 12:25:00,103.19,103.2,103.11,103.11,16183.0,99.5893,99.599,99.5121,99.5121,16183.0
2023-09-14 12:30:00,103.12,103.24,103.11,103.2,23695.0,99.5218,99.6376,99.5121,99.599,23695.0
2023-09-14 12:35:00,103.2,103.27,103.15,103.18,36194.0,99.599,99.6665,99.5507,99.5797,36194.0
2023-09-14 12:40:00,103.16,103.21,103.15,103.21,14757.0,99.5604,99.6086,99.5507,99.6086,14757.0
2023-09-14 12:45:00,103.22,103.23,103.16,103.19,10295.0,99.6183,99.6279,99.5604,99.5893,10295.0
2023-09-14 12:50:00,103.2,103.24,103.2,103.22,29098.0,99.599,99.6376,99.599,99.6183,29098.0
2023-09-14 12:55:00,103.22,103.23,103.12,103.2,14006.0,99.6183,99.6279,99.5218,99.599,14006.0
2023-09-14 13:00:00,103.2,103.22,103.14,103.19,12212.0,99.599,99.6183,99.5411,99.5893,12212.0
2023-09-14 13:05:00,103.19,103.19,103.14,103.15,9709.0,99.5893,99.5893,99.5411,99.5507,9709.0
2023-09-14 13:10:00,103.15,103.15,103.09,103.11,7521.0,99.5507,99.5507,99.4928,99.5121,7521.0
2023-09-14 13:15:00,103.1,103.15,103.09,103.12,17069.0,99.5025,99.5507,99.4928,99.5218,17069.0
2023-09-14 13:20:00,103.11,103.14,103.03,103.07,13182.0,99.5121,99.5411,99.4349,99.4735,13182.0
2023-09-14 13:25:00,103.07,103.08,103.03,103.04,11547.0,99.4735,99.4832,99.4349,99.4446,11547.0
2023-09-14 13:30:00,103.04,103.06,102.93,102.95,27874.0,99.4446,99.4639,99.3384,99.3577,27874.0
2023-09-14 13:35:00,102.98,103.09,102.97,103.05,12616.0,99.3867,99.4928,99.377,99.4542,12616.0
2023-09-14 13:40:00,103.04,103.05,102.99,103.02,22502.0,99.4446,99.4542,99.3963,99.4253,22502.0
2023-09-14 13:45:00,103.04,103.07,103.01,103.05,9149.0,99.4446,99.4735,99.4156,99.4542,9149.0
2023-09-14 13:50:00,103.05,103.17,103.05,103.13,9404.0,99.4542,99.57,99.4542,99.5314,9404.0
2023-09-14 13:55:00,103.1,103.12,103.06,103.12,14239.0,99.5025,99.5218,99.4639,99.5218,14239.0
2023-09-14 14:00:00,103.14,103.19,103.11,103.11,11829.0,99.5411,99.5893,99.5121,99.5121,11829.0
2023-09-14 14:05:00,103.11,103.17,103.1,103.17,9186.0,99.5121,99.57,99.5025,99.57,9186.0
2023-09-14 14:10:00,103.17,103.23,103.14,103.23,12327.0,99.57,99.6279,99.5411,99.6279,12327.0
2023-09-14 14:15:00,103.21,103.23,103.16,103.18,14508.0,99.6086,99.6279,99.5604,99.5797,14508.0
2023-09-14 14:20:00,103.17,103.21,103.13,103.16,13321.0,99.57,99.6086,99.5314,99.5604,13321.0
2023-09-14 14:25:00,103.17,103.18,103.11,103.17,11287.0,99.57,99.5797,99.5121,99.57,11287.0
2023-09-14 14:30:00,103.17,103.18,103.15,103.17,15040.0,99.57,99.5797,99.5507,99.57,15040.0
2023-09-14 14:35:00,103.18,103.19,103.15,103.15,15872.0,99.5797,99.5893,99.5507,99.5507,15872.0
2023-09-14 14:40:00,103.16,103.2,103.15,103.18,15496.0,99.5604,99.599,99.5507,99.5797,15496.0
2023-09-14 14:45:00,103.19,103.22,103.14,103.22,21427.0,99.5893,99.6183,99.5411,99.6183,21427.0
2023-09-14 14:50:00,103.22,103.22,103.18,103.19,16831.0,99.6183,99.6183,99.5797,99.5893,16831.0
2023-09-14 14:55:00,103.19,103.21,103.17,103.17,16152.0,99.5893,99.6086,99.57,99.57,16152.0
2023-09-14 15:00:00,103.17,103.2,103.09,103.17,33915.0,99.57,99.599,99.4928,99.57,33915.0
2023-09-14 15:05:00,103.18,103.19,103.11,103.11,22077.0,99.5797,99.5893,99.5121,99.5121,22077.0
2023-09-14 15:10:00,103.1,103.12,103.08,103.11,16562.0,99.5025,99.5218,99.4832,99.5121,16562.0
2023-09-14 15:15:00,103.11,103.16,103.1,103.16,14699.0,99.5121,99.5604,99.5025,99.5604,14699.0
2023-09-14 15:20:00,103.15,103.15,103.1,103.11,15953.0,99.5507,99.5507,99.5025,99.5121,15953.0
2023-09-14 15:25:00,103.11,103.11,102.96,102.97,25546.0,99.5121,99.5121,99.3674,99.377,25546.0
2023-09-14 15:30:00,102.96,102.98,102.79,102.82,57663.0,99.3674,99.3867,99.2033,99.2323,57663.0
2023-09-14 15:35:00,102.83,102.85,102.72,102.72,63770.0,99.2419,99.2612,99.1357,99.1357,63770.0
2023-09-14 15:40:00,102.71,102.72,102.6,102.69,60525.0,99.1261,99.1357,99.0199,99.1068,60525.0
2023-09-14 15:45:00,102.69,102.95,102.69,102.94,44754.0,99.1068,99.3577,99.1068,99.3481,44754.0
2023-09-14 15:50:00,102.93,102.95,102.7,102.75,176762.0,99.3384,99.3577,99.1164,99.1647,176762.0
2023-09-14 15:55:00,102.76,102.79,102.52,102.67,496703.0,99.1743,99.2033,98.9427,99.0875,496703.0
2023-09-15 09:30:00,102.85,102.85,102.66,102.66,3384.0,99.2612,99.2612,99.0778,99.0778,3384.0
2023-09-15 09:35:00,102.77,102.89,102.54,102.87,1101073.0,99.184,99.2998,98.962,99.2805,1101073.0
2023-09-15 09:40:00,102.87,102.87,102.31,102.36,56265.0,99.2805,99.2805,98.74,98.7883,56265.0
2023-09-15 09:45:00,102.37,102.66,102.34,102.66,36702.0,98.798,99.0778,98.769,99.0778,36702.0
2023-09-15 09:50:00,102.71,102.83,102.66,102.73,13734.0,99.1261,99.2419,99.0778,99.1454,13734.0
2023-09-15 09:55:00,102.69,102.69,102.59,102.63,16000.0,99.1068,99.1068,99.0103,99.0489,16000.0
2023-09-15 10:00:00,102.66,102.81,102.66,102.75,30800.0,99.0778,99.2226,99.0778,99.1647,30800.0
2023-09-15 10:05:00,102.74,102.75,102.59,102.59,10593.0,99.155,99.1647,99.0103,99.0103,10593.0
2023-09-15 10:10:00,102.6,102.6,102.42,102.46,15223.0,99.0199,99.0199,98.8462,98.8848,15223.0
2023-09-15 10:15:00,102.45,102.45,102.34,102.37,21185.0,98.8752,98.8752,98.769,98.798,21185.0
2023-09-15 10:20:00,102.35,102.39,102.27,102.28,24294.0,98.7787,98.8173,98.7014,98.7111,24294.0
2023-09-15 10:25:00,102.27,102.29,102.1,102.13,20111.0,98.7014,98.7207,98.5374,98.5663,20111.0
2023-09-15 10:30:00,102.13,102.13,102.02,102.04,20881.0,98.5663,98.5663,98.4602,98.4795,20881.0
2023-09-15 10:35:00,102.05,102.1,102.05,102.06,18399.0,98.4891,98.5374,98.4891,98.4988,18399.0
2023-09-15 10:40:00,102.06,102.12,101.95,101.97,24609.0,98.4988,98.5567,98.3926,98.4119,24609.0
2023-09-15 10:45:00,101.97,102.11,101.92,102.08,28471.0,98.4119,98.547,98.3637,98.5181,28471.0
2023-09-15 10:50:00,102.09,102.1,101.82,101.91,71910.0,98.5277,98.5374,98.2671,98.354,71910.0
2023-09-15 10:55:00,101.9,101.91,101.8,101.82,32716.0,98.3444,98.354,98.2478,98.2671,32716.0
2023-09-15 11:00:00,101.85,101.88,101.71,101.76,14388.0,98.2961,98.3251,98.161,98.2092,14388.0
2023-09-15 11:05:00,101.76,101.78,101.67,101.71,33311.0,98.2092,98.2285,98.1224,98.161,33311.0
2023-09-15 11:10:00,101.71,101.72,101.48,101.53,35292.0,98.161,98.1706,97.939,97.9873,35292.0
2023-09-15 11:15:00,101.54,101.68,101.51,101.68,46628.0,97.9969,98.132,97.968,98.132,46628.0
2023-09-15 11:20:00,101.68,101.81,101.67,101.78,32981.0,98.132,98.2575,98.1224,98.2285,32981.0
2023-09-15 11:25:00,101.76,101.85,101.68,101.82,24841.0,98.2092,98.2961,98.132,98.2671,24841.0
2023-09-15 11:30:00,101.81,101.99,101.78,101.96,30597.0,98.2575,98.4312,98.2285,98.4023,30597.0
2023-09-15 11:35:00,101.99,102.09,101.95,102.08,35877.0,98.4312,98.5277,98.3926,98.5181,35877.0
2023-09-15 11:40:00,102.07,102.19,101.99,102.18,14155.0,98.5084,98.6242,98.4312,98.6146,14155.0
2023-09-15 11:45:00,102.16,102.39,102.14,102.39,17545.0,98.5953,98.8173,98.576,98.8173,17545.0
2023-09-15 11:50:00,102.42,102.68,102.4,102.64,19134.0,98.8462,99.0971,98.8269,99.0585,19134.0
2023-09-15 11:55:00,102.65,102.71,102.6,102.62,20307.0,99.0682,99.1261,99.0199,99.0392,20307.0
2023-09-15 12:00:00,102.64,102.64,102.53,102.58,17859.0,99.0585,99.0585,98.9524,99.0006,17859.0
2023-09-15 12:05:00,102.57,102.61,102.54,102.6,26645.0,98.991,99.0296,98.962,99.0199,26645.0
2023-09-15 12:10:00,102.6,102.61,102.52,102.57,23636.0,99.0199,99.0296,98.9427,98.991,23636.0
2023-09-15 12:15:00,102.56,102.58,102.5,102.58,25890.0,98.9813,99.0006,98.9234,99.0006,25890.0
2023-09-15 12:20:00,102.59,102.61,102.52,102.59,25063.0,99.0103,99.0296,98.9427,99.0103,25063.0
2023-09-15 12:25:00,102.59,102.59,102.49,102.51,18667.0,99.0103,99.0103,98.9138,98.9331,18667.0
2023-09-15 12:30:00,102.5,102.57,102.48,102.53,22815.0,98.9234,98.991,98.9041,98.9524,22815.0
2023-09-15 12:35:00,102.51,102.52,102.43,102.46,14616.0,98.9331,98.9427,98.8559,98.8848,14616.0
2023-09-15 12:40:00,102.46,102.56,102.42,102.56,12092.0,98.8848,98.9813,98.8462,98.9813,12092.0
2023-09-15 12:45:00,102.55,102.55,102.43,102.5,15440.0,98.9717,98.9717,98.8559,98.9234,15440.0
2023-09-15 12:50:00,102.48,102.48,102.16,102.16,32449.0,98.9041,98.9041,98.5953,98.5953,32449.0
2023-09-15 12:55:00,102.16,102.26,102.15,102.23,20976.0,98.5953,98.6918,98.5856,98.6628,20976.0
2023-09-15 13:00:00,102.22,102.23,102.01,102.06,25761.0,98.6532,98.6628,98.4505,98.4988,25761.0
2023-09-15 13:05:00,102.06,102.07,102.02,102.07,11047.0,98.4988,98.5084,98.4602,98.5084,11047.0
2023-09-15 13:10:00,102.08,102.09,101.98,102.05,13969.0,98.5181,98.5277,98.4216,98.4891,13969.0
2023-09-15 13:15:00,102.03,102.05,101.91,101.93,22569.0,98.4698,98.4891,98.354,98.3733,22569.0
2023-09-15 13:20:00,101.92,101.93,101.87,101.87,30515.0,98.3637,98.3733,98.3154,98.3154,30515.0
2023-09-15 13:25:00,101.88,101.93,101.86,101.91,28402.0,98.3251,98.3733,98.3057,98.354,28402.0
2023-09-15 13:30:00,101.91,102.06,101.87,102.04,40022.0,98.354,98.4988,98.3154,98.4795,40022.0
2023-09-15 13:35:00,102.05,102.05,101.99,102.02,12866.0,98.4891,98.4891,98.4312,98.4602,12866.0
2023-09-15 13:40:00,102.03,102.05,101.92,101.99,16193.0,98.4698,98.4891,98.3637,98.4312,16193.0
2023-09-15 13:45:00,101.98,102.01,101.87,101.91,17353.0,98.4216,98.4505,98.3154,98.354,17353.0
2023-09-15 13:50:00,101.9,101.95,101.86,101.87,28845.0,98.3444,98.3926,98.3057,98.3154,28845.0
2023-09-15 13:55:00,101.86,101.87,101.79,101.82,19604.0,98.3057,98.3154,98.2382,98.2671,19604.0
2023-09-15 14:00:00,101.83,101.83,101.72,101.82,32108.0,98.2768,98.2768,98.1706,98.2671,32108.0
2023-09-15 14:05:00,101.82,101.82,101.72,101.72,27562.0,98.2671,98.2671,98.1706,98.1706,27562.0
2023-09-15 14:10:00,101.73,101.77,101.7,101.75,20238.0,98.1803,98.2189,98.1513,98.1996,20238.0
2023-09-15 14:15:00,101.75,101.78,101.69,101.72,18780.0,98.1996,98.2285,98.1417,98.1706,18780.0
2023-09-15 14:20:00,101.73,101.81,101.72,101.79,24530.0,98.1803,98.2575,98.1706,98.2382,24530.0
2023-09-15 14:25:00,101.78,101.86,101.74,101.79,16173.0,98.2285,98.3057,98.1899,98.2382,16173.0
2023-09-15 14:30:00,101.79,101.85,101.76,101.8,17300.0,98.2382,98.2961,98.2092,98.2478,17300.0
2023-09-15 14:35:00,101.78,101.84,101.73,101.84,17548.0,98.2285,98.2864,98.1803,98.2864,17548.0
2023-09-15 14:40:00,101.86,101.9,101.84,101.88,8386.0,98.3057,98.3444,98.2864,98.3251,8386.0
2023-09-15 14:45:00,101.87,101.96,101.85,101.94,14497.0,98.3154,98.4023,98.2961,98.383,14497.0
2023-09-15 14:50:00,101.94,102.05,101.94,102.05,22950.0,98.383,98.4891,98.383,98.4891,22950.0
2023-09-15 14:55:00,102.06,102.17,102.05,102.07,19254.0,98.4988,98.6049,98.4891,98.5084,19254.0
2023-09-15 15:00:00,102.07,102.07,101.96,101.97,11011.0,98.5084,98.5084,98.4023,98.4119,11011.0
2023-09-15 15:05:00,101.98,102.0,101.88,101.93,15961.0,98.4216,98.4409,98.3251,98.3733,15961.0
2023-09-15 15:10:00,101.92,101.92,101.86,101.88,11377.0,98.3637,98.3637,98.3057,98.3251,11377.0
2023-09-15 15:15:00,101.88,101.99,101.86,101.97,15332.0,98.3251,98.4312,98.3057,98.4119,15332.0
2023-09-15 15:20:00,101.96,101.96,101.77,101.82,62790.0,98.4023,98.4023,98.2189,98.2671,62790.0
2023-09-15 15:25:00,101.83,101.91,101.78,101.81,32806.0,98.2768,98.354,98.2285,98.2575,32806.0
2023-09-15 15:30:00,101.8,101.94,101.78,101.94,27736.0,98.2478,98.383,98.2285,98.383,27736.0
2023-09-15 15:35:00,101.93,102.03,101.9,101.91,36381.0,98.3733,98.4698,98.3444,98.354,36381.0
2023-09-15 15:40:00,101.91,102.03,101.91,102.0,30473.0,98.354,98.4698,98.354,98.4409,30473.0
2023-09-15 15:45:00,101.99,102.06,101.94,101.97,76024.0,98.4312,98.4988,98.383,98.4119,76024.0
2023-09-15 15:50:00,101.97,102.07,101.92,101.96,120234.0,98.4119,98.5084,98.3637,98.4023,120234.0
2023-09-15 15:55:00,101.97,101.99,101.71,101.76,212415.0,98.4119,98.4312,98.161,98.2092,212415.0
2023-09-18 09:30:00,102.07,102.07,101.75,101.8,70853.0,98.5084,98.5084,98.1996,98.2478,70853.0
2023-09-18 09:35:00,101.8,101.95,101.74,101.75,20107.0,98.2478,98.3926,98.1899,98.1996,20107.0
2023-09-18 09:40:00,101.79,101.81,101.52,101.57,23957.0,98.2382,98.2575,97.9776,98.0259,23957.0
2023-09-18 09:45:00,101.6,101.73,101.4,101.4,29861.0,98.0548,98.1803,97.8618,97.8618,29861.0
2023-09-18 09:50:00,101.36,101.48,101.24,101.48,32925.0,97.8232,97.939,97.7074,97.939,32925.0
2023-09-18 09:55:00,101.46,101.53,101.35,101.4,24740.0,97.9197,97.9873,97.8135,97.8618,24740.0
2023-09-18 10:00:00,101.4,101.42,101.21,101.21,30531.0,97.8618,97.8811,97.6784,97.6784,30531.0
2023-09-18 10:05:00,101.22,101.24,101.08,101.17,13719.0,97.6881,97.7074,97.553,97.6398,13719.0
2023-09-18 10:10:00,101.18,101.2,100.94,101.0,28389.0,97.6495,97.6688,97.4179,97.4758,28389.0
2023-09-18 10:15:00,101.0,101.03,100.89,100.93,22381.0,97.4758,97.5047,97.3696,97.4082,22381.0
2023-09-18 10:20:00,100.94,101.09,100.92,100.93,41035.0,97.4179,97.5626,97.3985,97.4082,41035.0
2023-09-18 10:25:00,100.94,101.1,100.9,100.97,32130.0,97.4179,97.5723,97.3792,97.4468,32130.0
2023-09-18 10:30:00,100.97,101.18,100.96,101.11,21985.0,97.4468,97.6495,97.4372,97.5819,21985.0
2023-09-18 10:35:00,101.1,101.16,101.05,101.14,13650.0,97.5723,97.6302,97.524,97.6109,13650.0
2023-09-18 10:40:00,101.14,101.2,101.11,101.17,30210.0,97.6109,97.6688,97.5819,97.6398,30210.0
2023-09-18 10:45:00,101.18,101.32,101.16,101.27,16577.0,97.6495,97.7846,97.6302,97.7363,16577.0
2023-09-18 10:50:00,101.26,101.35,101.22,101.26,22158.0,97.7267,97.8135,97.6881,97.7267,22158.0
2023-09-18 10:55:00,101.27,101.27,101.08,101.1,19375.0,97.7363,97.7363,97.553,97.5723,19375.0
2023-09-18 11:00:00,101.12,101.12,101.02,101.02,20425.0,97.5916,97.5916,97.4951,97.4951,20425.0
2023-09-18 11:05:00,101.04,101.12,101.02,101.06,20864.0,97.5144,97.5916,97.4951,97.5337,20864.0
2023-09-18 11:10:00,101.07,101.15,101.04,101.08,18313.0,97.5433,97.6205,97.5144,97.553,18313.0
2023-09-18 11:15:00,101.07,101.18,101.06,101.16,17703.0,97.5433,97.6495,97.5337,97.6302,17703.0
2023-09-18 11:20:00,101.17,101.28,101.16,101.24,14653.0,97.6398,97.746,97.6302,97.7074,14653.0
2023-09-18 11:25:00,101.24,101.36,101.23,101.36,11408.0,97.7074,97.8232,97.6977,97.8232,11408.0
2023-09-18 11:30:00,101.37,101.39,101.26,101.28,23831.0,97.8328,97.8521,97.7267,97.746,23831.0
2023-09-18 11:35:00,101.32,101.37,101.27,101.34,20813.0,97.7846,97.8328,97.7363,97.8039,20813.0
2023-09-18 11:40:00,101.35,101.45,101.35,101.45,8361.0,97.8135,97.9101,97.8135,97.9101,8361.0
2023-09-18 11:45:00,101.45,101.46,101.39,101.43,9536.0,97.9101,97.9197,97.8521,97.8908,9536.0
2023-09-18 11:50:00,101.44,101.47,101.37,101.39,8221.0,97.9004,97.9294,97.8328,97.8521,8221.0
2023-09-18 11:55:00,101.39,101.39,101.29,101.34,14361.0,97.8521,97.8521,97.7556,97.8039,14361.0
2023-09-18 12:00:00,101.35,101.39,101.32,101.35,23165.0,97.8135,97.8521,97.7846,97.8135,23165.0
2023-09-18 12:05:00,101.34,101.4,101.32,101.37,13289.0,97.8039,97.8618,97.7846,97.8328,13289.0
2023-09-18 12:10:00,101.35,101.38,101.27,101.31,9918.0,97.8135,97.8425,97.7363,97.7749,9918.0
2023-09-18 12:15:00,101.32,101.34,101.3,101.31,8730.0,97.7846,97.8039,97.7653,97.7749,8730.0
2023-09-18 12:20:00,101.32,101.37,101.31,101.34,10386.0,97.7846,97.8328,97.7749,97.8039,10386.0
2023-09-18 12:25:00,101.34,101.37,101.32,101.36,14692.0,97.8039,97.8328,97.7846,97.8232,14692.0
2023-09-18 12:30:00,101.36,101.49,101.36,101.49,7544.0,97.8232,97.9487,97.8232,97.9487,7544.0
2023-09-18 12:35:00,101.48,101.64,101.48,101.59,12745.0,97.939,98.0934,97.939,98.0452,12745.0
2023-09-18 12:40:00,101.59,101.65,101.49,101.52,25444.0,98.0452,98.1031,97.9487,97.9776,25444.0
2023-09-18 12:45:00,101.52,101.53,101.43,101.52,9831.0,97.9776,97.9873,97.8908,97.9776,9831.0
2023-09-18 12:50:00,101.52,101.52,101.4,101.42,6660.0,97.9776,97.9776,97.8618,97.8811,6660.0
2023-09-18 12:55:00,101.4,101.48,101.4,101.4,14944.0,97.8618,97.939,97.8618,97.8618,14944.0
2023-09-18 13:00:00,101.41,101.45,101.38,101.42,21802.0,97.8715,97.9101,97.8425,97.8811,21802.0
2023-09-18 13:05:00,101.43,101.43,101.38,101.41,6196.0,97.8908,97.8908,97.8425,97.8715,6196.0
2023-09-18 13:10:00,101.41,101.43,101.32,101.38,12116.0,97.8715,97.8908,97.7846,97.8425,12116.0
2023-09-18 13:15:00,101.37,101.4,101.35,101.39,17644.0,97.8328,97.8618,97.8135,97.8521,17644.0
2023-09-18 13:20:00,101.39,101.45,101.38,101.41,15746.0,97.8521,97.9101,97.8425,97.8715,15746.0
2023-09-18 13:25:00,101.4,101.43,101.31,101.31,17433.0,97.8618,97.8908,97.7749,97.7749,17433.0
2023-09-18 13:30:00,101.31,101.37,101.29,101.32,11247.0,97.7749,97.8328,97.7556,97.7846,11247.0
2023-09-18 13:35:00,101.32,101.37,101.3,101.36,8691.0,97.7846,97.8328,97.7653,97.8232,8691.0
2023-09-18 13:40:00,101.34,101.35,101.3,101.32,11681.0,97.8039,97.8135,97.7653,97.7846,11681.0
2023-09-18 13:45:00,101.33,101.34,101.27,101.34,8492.0,97.7942,97.8039,97.7363,97.8039,8492.0
2023-09-18 13:50:00,101.34,101.36,101.33,101.35,8590.0,97.8039,97.8232,97.7942,97.8135,8590.0
2023-09-18 13:55:00,101.35,101.35,101.23,101.27,18878.0,97.8135,97.8135,97.6977,97.7363,18878.0
2023-09-18 14:00:00,101.28,101.3,101.2,101.25,22409.0,97.746,97.7653,97.6688,97.717,22409.0
2023-09-18 14:05:00,101.24,101.25,101.13,101.16,37605.0,97.7074,97.717,97.6012,97.6302,37605.0
2023-09-18 14:10:00,101.16,101.21,101.16,101.2,26992.0,97.6302,97.6784,97.6302,97.6688,26992.0
2023-09-18 14:15:00,101.2,101.26,101.19,101.22,26289.0,97.6688,97.7267,97.6591,97.6881,26289.0
2023-09-18 14:20:00,101.22,101.25,101.19,101.23,17668.0,97.6881,97.717,97.6591,97.6977,17668.0
2023-09-18 14:25:00,101.23,101.31,101.23,101.31,23743.0,97.6977,97.7749,97.6977,97.7749,23743.0
2023-09-18 14:30:00,101.32,101.34,101.25,101.26,14876.0,97.7846,97.8039,97.717,97.7267,14876.0
2023-09-18 14:35:00,101.26,101.34,101.23,101.33,10568.0,97.7267,97.8039,97.6977,97.7942,10568.0
2023-09-18 14:40:00,101.32,101.35,101.28,101.33,15599.0,97.7846,97.8135,97.746,97.7942,15599.0
2023-09-18 14:45:00,101.33,101.33,101.18,101.18,24285.0,97.7942,97.7942,97.6495,97.6495,24285.0
2023-09-18 14:50:00,101.18,101.23,101.13,101.15,20514.0,97.6495,97.6977,97.6012,97.6205,20514.0
2023-09-18 14:55:00,101.14,101.16,101.1,101.1,16708.0,97.6109,97.6302,97.5723,97.5723,16708.0
2023-09-18 15:00:00,101.09,101.14,101.07,101.12,14158.0,97.5626,97.6109,97.5433,97.5916,14158.0
2023-09-18 15:05:00,101.12,101.12,101.03,101.03,25239.0,97.5916,97.5916,97.5047,97.5047,25239.0
2023-09-18 15:10:00,101.03,101.05,100.97,101.0,24193.0,97.5047,97.524,97.4468,97.4758,24193.0
2023-09-18 15:15:00,101.0,101.01,100.92,100.97,19782.0,97.4758,97.4854,97.3985,97.4468,19782.0
2023-09-18 15:20:00,100.96,100.97,100.79,100.8,35660.0,97.4372,97.4468,97.2731,97.2827,35660.0
2023-09-18 15:25:00,100.8,100.9,100.75,100.85,63423.0,97.2827,97.3792,97.2345,97.331,63423.0
2023-09-18 15:30:00,100.86,100.97,100.84,100.97,57258.0,97.3406,97.4468,97.3213,97.4468,57258.0
2023-09-18 15:35:00,100.96,101.04,100.85,100.91,49179.0,97.4372,97.5144,97.331,97.3889,49179.0
2023-09-18 15:40:00,100.91,101.01,100.9,100.92,36055.0,97.3889,97.4854,97.3792,97.3985,36055.0
2023-09-18 15:45:00,100.92,100.99,100.89,100.95,30076.0,97.3985,97.4661,97.3696,97.4275,30076.0
2023-09-18 15:50:00,100.95,101.02,100.88,100.9,65310.0,97.4275,97.4951,97.3599,97.3792,65310.0
2023-09-18 15:55:00,100.9,101.01,100.84,101.0,198861.0,97.3792,97.4854,97.3213,97.4758,198861.0
2023-09-19 09:30:00,101.38,101.38,100.63,100.87,108634.0,97.8425,97.8425,97.1187,97.3503,108634.0
2023-09-19 09:35:00,100.9,101.31,100.9,101.26,37029.0,97.3792,97.7749,97.3792,97.7267,37029.0
2023-09-19 09:40:00,101.17,101.47,101.17,101.47,46722.0,97.6398,97.9294,97.6398,97.9294,46722.0
2023-09-19 09:45:00,101.49,101.75,101.49,101.67,53475.0,97.9487,98.1996,97.9487,98.1224,53475.0
2023-09-19 09:50:00,101.67,101.88,101.66,101.8,19622.0,98.1224,98.3251,98.1127,98.2478,19622.0
2023-09-19 09:55:00,101.8,101.96,101.69,101.82,78385.0,98.2478,98.4023,98.1417,98.2671,78385.0
2023-09-19 10:00:00,101.8,101.82,101.5,101.51,25275.0,98.2478,98.2671,97.9583,97.968,25275.0
2023-09-19 10:05:00,101.5,101.56,101.38,101.38,24512.0,97.9583,98.0162,97.8425,97.8425,24512.0
2023-09-19 10:10:00,101.37,101.39,101.02,101.03,19226.0,97.8328,97.8521,97.4951,97.5047,19226.0
2023-09-19 10:15:00,101.0,101.0,100.75,100.83,36643.0,97.4758,97.4758,97.2345,97.3117,36643.0
2023-09-19 10:20:00,100.81,100.86,100.77,100.85,22168.0,97.2924,97.3406,97.2538,97.331,22168.0
2023-09-19 10:25:00,100.84,100.87,100.73,100.87,28736.0,97.3213,97.3503,97.2152,97.3503,28736.0
2023-09-19 10:30:00,100.85,100.86,100.72,100.73,23719.0,97.331,97.3406,97.2055,97.2152,23719.0
2023-09-19 10:35:00,100.74,100.78,100.62,100.65,27403.0,97.2248,97.2634,97.109,97.138,27403.0
2023-09-19 10:40:00,100.65,100.71,100.59,100.59,16319.0,97.138,97.1959,97.0801,97.0801,16319.0
2023-09-19 10:45:00,100.59,100.65,100.55,100.57,21808.0,97.0801,97.138,97.0415,97.0608,21808.0
2023-09-19 10:50:00,100.57,100.61,100.52,100.55,27815.0,97.0608,97.0994,97.0125,97.0415,27815.0
2023-09-19 10:55:00,100.56,100.67,100.5,100.57,43279.0,97.0511,97.1573,96.9932,97.0608,43279.0
2023-09-19 11:00:00,100.57,100.57,100.35,100.35,19901.0,97.0608,97.0608,96.8484,96.8484,19901.0
2023-09-19 11:05:00,100.34,100.35,100.27,100.28,12332.0,96.8388,96.8484,96.7712,96.7809,12332.0
2023-09-19 11:10:00,100.28,100.52,100.25,100.5,25057.0,96.7809,97.0125,96.7519,96.9932,25057.0
2023-09-19 11:15:00,100.49,100.51,100.33,100.34,20222.0,96.9836,97.0029,96.8291,96.8388,20222.0
2023-09-19 11:20:00,100.34,100.42,100.3,100.3,14601.0,96.8388,96.916,96.8002,96.8002,14601.0
2023-09-19 11:25:00,100.31,100.4,100.31,100.36,39258.0,96.8098,96.8967,96.8098,96.8581,39258.0
2023-09-19 11:30:00,100.36,100.4,100.27,100.27,30178.0,96.8581,96.8967,96.7712,96.7712,30178.0
2023-09-19 11:35:00,100.26,100.29,100.24,100.28,26213.0,96.7616,96.7905,96.7423,96.7809,26213.0
2023-09-19 11:40:00,100.27,100.42,100.2,100.2,25757.0,96.7712,96.916,96.7037,96.7037,25757.0
2023-09-19 11:45:00,100.19,100.31,100.14,100.31,32672.0,96.694,96.8098,96.6458,96.8098,32672.0
2023-09-19 11:50:00,100.29,100.47,100.25,100.4,26109.0,96.7905,96.9643,96.7519,96.8967,26109.0
2023-09-19 11:55:00,100.36,100.45,100.36,100.4,14793.0,96.8581,96.9449,96.8581,96.8967,14793.0
2023-09-19 12:00:00,100.4,100.48,100.39,100.48,9072.0,96.8967,96.9739,96.887,96.9739,9072.0
2023-09-19 12:05:00,100.47,100.56,100.47,100.49,11967.0,96.9643,97.0511,96.9643,96.9836,11967.0
2023-09-19 12:10:00,100.5,100.55,100.45,100.52,15625.0,96.9932,97.0415,96.9449,97.0125,15625.0
2023-09-19 12:15:00,100.52,100.53,100.45,100.46,13983.0,97.0125,97.0222,96.9449,96.9546,13983.0
2023-09-19 12:20:00,100.45,100.46,100.35,100.4,16263.0,96.9449,96.9546,96.8484,96.8967,16263.0
2023-09-19 12:25:00,100.39,100.45,100.38,100.38,5950.0,96.887,96.9449,96.8774,96.8774,5950.0
2023-09-19 12:30:00,100.38,100.42,100.34,100.35,11640.0,96.8774,96.916,96.8388,96.8484,11640.0
2023-09-19 12:35:00,100.36,100.39,100.28,100.33,23329.0,96.8581,96.887,96.7809,96.8291,23329.0
2023-09-19 12:40:00,100.34,100.39,100.31,100.32,15649.0,96.8388,96.887,96.8098,96.8195,15649.0
2023-09-19 12:45:00,100.33,100.34,100.28,100.29,13551.0,96.8291,96.8388,96.7809,96.7905,13551.0
2023-09-19 12:50:00,100.3,100.31,100.24,100.31,14484.0,96.8002,96.8098,96.7423,96.8098,14484.0
2023-09-19 12:55:00,100.31,100.35,100.25,100.34,30801.0,96.8098,96.8484,96.7519,96.8388,30801.0
2023-09-19 13:00:00,100.35,100.44,100.3,100.34,18840.0,96.8484,96.9353,96.8002,96.8388,18840.0
2023-09-19 13:05:00,100.33,100.4,100.28,100.37,23326.0,96.8291,96.8967,96.7809,96.8677,23326.0
2023-09-19 13:10:00,100.37,100.41,100.35,100.4,17489.0,96.8677,96.9063,96.8484,96.8967,17489.0
2023-09-19 13:15:00,100.4,100.45,100.33,100.45,25660.0,96.8967,96.9449,96.8291,96.9449,25660.0
2023-09-19 13:20:00,100.45,100.5,100.4,100.4,14805.0,96.9449,96.9932,96.8967,96.8967,14805.0
2023-09-19 13:25:00,100.41,100.45,100.39,100.44,16990.0,96.9063,96.9449,96.887,96.9353,16990.0
2023-09-19 13:30:00,100.43,100.52,100.43,100.49,12499.0,96.9256,97.0125,96.9256,96.9836,12499.0
2023-09-19 13:35:00,100.5,100.54,100.49,100.53,16846.0,96.9932,97.0318,96.9836,97.0222,16846.0
2023-09-19 13:40:00,100.54,100.61,100.51,100.54,19693.0,97.0318,97.0994,97.0029,97.0318,19693.0
2023-09-19 13:45:00,100.55,100.62,100.5,100.59,20715.0,97.0415,97.109,96.9932,97.0801,20715.0
2023-09-19 13:50:00,100.6,100.69,100.6,100.67,15758.0,97.0897,97.1766,97.0897,97.1573,15758.0
2023-09-19 13:55:00,100.68,100.68,100.59,100.59,12849.0,97.1669,97.1669,97.0801,97.0801,12849.0
2023-09-19 14:00:00,100.59,100.71,100.59,100.65,23372.0,97.0801,97.1959,97.0801,97.138,23372.0
2023-09-19 14:05:00,100.63,100.71,100.59,100.62,13268.0,97.1187,97.1959,97.0801,97.109,13268.0
2023-09-19 14:10:00,100.62,100.69,100.62,100.64,15571.0,97.109,97.1766,97.109,97.1283,15571.0
2023-09-19 14:15:00,100.63,100.66,100.56,100.56,14227.0,97.1187,97.1476,97.0511,97.0511,14227.0
2023-09-19 14:20:00,100.57,100.62,100.56,100.59,17705.0,97.0608,97.109,97.0511,97.0801,17705.0
2023-09-19 14:25:00,100.6,100.64,100.59,100.6,17698.0,97.0897,97.1283,97.0801,97.0897,17698.0
2023-09-19 14:30:00,100.6,100.69,100.6,100.65,21041.0,97.0897,97.1766,97.0897,97.138,21041.0
2023-09-19 14:35:00,100.66,100.85,100.66,100.81,20210.0,97.1476,97.331,97.1476,97.2924,20210.0
2023-09-19 14:40:00,100.81,100.85,100.76,100.8,18247.0,97.2924,97.331,97.2441,97.2827,18247.0
2023-09-19 14:45:00,100.81,100.87,100.8,100.82,16031.0,97.2924,97.3503,97.2827,97.302,16031.0
2023-09-19 14:50:00,100.83,100.85,100.77,100.81,27288.0,97.3117,97.331,97.2538,97.2924,27288.0
2023-09-19 14:55:00,100.79,100.82,100.78,100.78,8550.0,97.2731,97.302,97.2634,97.2634,8550.0
2023-09-19 15:00:00,100.76,100.81,100.74,100.79,16692.0,97.2441,97.2924,97.2248,97.2731,16692.0
2023-09-19 15:05:00,100.79,100.82,100.78,100.81,17298.0,97.2731,97.302,97.2634,97.2924,17298.0
2023-09-19 15:10:00,100.8,100.81,100.68,100.7,12407.0,97.2827,97.2924,97.1669,97.1862,12407.0
2023-09-19 15:15:00,100.7,100.72,100.66,100.72,15881.0,97.1862,97.2055,97.1476,97.2055,15881.0
2023-09-19 15:20:00,100.7,100.73,100.65,100.68,19937.0,97.1862,97.2152,97.138,97.1669,19937.0
2023-09-19 15:25:00,100.69,100.77,100.67,100.73,12782.0,97.1766,97.2538,97.1573,97.2152,12782.0
2023-09-19 15:30:00,100.75,100.78,100.73,100.77,25522.0,97.2345,97.2634,97.2152,97.2538,25522.0
2023-09-19 15:35:00,100.77,100.86,100.76,100.86,16445.0,97.2538,97.3406,97.2441,97.3406,16445.0
2023-09-19 15:40:00,100.86,100.87,100.81,100.87,46992.0,97.3406,97.3503,97.2924,97.3503,46992.0
2023-09-19 15:45:00,100.86,100.89,100.81,100.86,48206.0,97.3406,97.3696,97.2924,97.3406,48206.0
2023-09-19 15:50:00,100.86,100.88,100.75,100.75,89565.0,97.3406,97.3599,97.2345,97.2345,89565.0
2023-09-19 15:55:00,100.75,100.79,100.61,100.7,250848.0,97.2345,97.2731,97.0994,97.1862,250848.0
2023-09-20 09:30:00,101.19,101.35,100.82,100.95,153215.0,97.6591,97.8135,97.302,97.4275,153215.0
2023-09-20 09:35:00,100.98,101.17,100.87,100.91,36396.0,97.4565,97.6398,97.3503,97.3889,36396.0
2023-09-20 09:40:00,100.9,100.98,100.76,100.89,27366.0,97.3792,97.4565,97.2441,97.3696,27366.0
2023-09-20 09:45:00,100.89,100.89,100.56,100.56,36998.0,97.3696,97.3696,97.0511,97.0511,36998.0
2023-09-20 09:50:00,100.58,100.71,100.56,100.63,16764.0,97.0704,97.1959,97.0511,97.1187,16764.0
2023-09-20 09:55:00,100.63,100.68,100.57,100.59,40422.0,97.1187,97.1669,97.0608,97.0801,40422.0
2023-09-20 10:00:00,100.6,100.94,100.6,100.85,25921.0,97.0897,97.4179,97.0897,97.331,25921.0
2023-09-20 10:05:00,100.85,100.97,100.8,100.85,29907.0,97.331,97.4468,97.2827,97.331,29907.0
2023-09-20 10:10:00,100.88,100.91,100.84,100.87,15364.0,97.3599,97.3889,97.3213,97.3503,15364.0
2023-09-20 10:15:00,100.87,101.0,100.85,100.87,32035.0,97.3503,97.4758,97.331,97.3503,32035.0
2023-09-20 10:20:00,100.86,100.86,100.74,100.82,14974.0,97.3406,97.3406,97.2248,97.302,14974.0
2023-09-20 10:25:00,100.81,100.91,100.79,100.88,18603.0,97.2924,97.3889,97.2731,97.3599,18603.0
2023-09-20 10:30:00,100.87,100.97,100.84,100.94,65727.0,97.3503,97.4468,97.3213,97.4179,65727.0
2023-09-20 10:35:00,100.94,100.94,100.76,100.76,46846.0,97.4179,97.4179,97.2441,97.2441,46846.0
2023-09-20 10:40:00,100.77,100.81,100.72,100.75,11308.0,97.2538,97.2924,97.2055,97.2345,11308.0
2023-09-20 10:45:00,100.74,100.79,100.66,100.66,20790.0,97.2248,97.2731,97.1476,97.1476,20790.0
2023-09-20 10:50:00,100.67,100.77,100.65,100.72,23665.0,97.1573,97.2538,97.138,97.2055,23665.0
2023-09-20 10:55:00,100.73,100.86,100.73,100.83,20836.0,97.2152,97.3406,97.2152,97.3117,20836.0
2023-09-20 11:00:00,100.83,100.86,100.75,100.78,21807.0,97.3117,97.3406,97.2345,97.2634,21807.0
2023-09-20 11:05:00,100.78,100.83,100.76,100.78,15998.0,97.2634,97.3117,97.2441,97.2634,15998.0
2023-09-20 11:10:00,100.79,100.85,100.75,100.77,23495.0,97.2731,97.331,97.2345,97.2538,23495.0
2023-09-20 11:15:00,100.76,100.85,100.75,100.83,15852.0,97.2441,97.331,97.2345,97.3117,15852.0
2023-09-20 11:20:00,100.85,100.89,100.83,100.88,16733.0,97.331,97.3696,97.3117,97.3599,16733.0
2023-09-20 11:25:00,100.88,100.88,100.83,100.85,25151.0,97.3599,97.3599,97.3117,97.331,25151.0
2023-09-20 11:30:00,100.85,100.89,100.82,100.84,18693.0,97.331,97.3696,97.302,97.3213,18693.0
2023-09-20 11:35:00,100.84,100.88,100.78,100.84,24687.0,97.3213,97.3599,97.2634,97.3213,24687.0
2023-09-20 11:40:00,100.85,100.94,100.84,100.9,21039.0,97.331,97.4179,97.3213,97.3792,21039.0
2023-09-20 11:45:00,100.9,100.94,100.87,100.93,24235.0,97.3792,97.4179,97.3503,97.4082,24235.0
2023-09-20 11:50:00,100.94,100.94,100.78,100.78,27308.0,97.4179,97.4179,97.2634,97.2634,27308.0
2023-09-20 11:55:00,100.78,100.86,100.76,100.86,17328.0,97.2634,97.3406,97.2441,97.3406,17328.0
2023-09-20 12:00:00,100.86,100.89,100.84,100.84,20667.0,97.3406,97.3696,97.3213,97.3213,20667.0
2023-09-20 12:05:00,100.84,100.86,100.78,100.82,12546.0,97.3213,97.3406,97.2634,97.302,12546.0
2023-09-20 12:10:00,100.83,100.86,100.82,100.85,11359.0,97.3117,97.3406,97.302,97.331,11359.0
2023-09-20 12:15:00,100.86,100.91,100.83,100.9,11027.0,97.3406,97.3889,97.3117,97.3792,11027.0
2023-09-20 12:20:00,100.9,100.9,100.85,100.89,14275.0,97.3792,97.3792,97.331,97.3696,14275.0
2023-09-20 12:25:00,100.89,100.9,100.82,100.88,13526.0,97.3696,97.3792,97.302,97.3599,13526.0
2023-09-20 12:30:00,100.89,100.92,100.88,100.88,13367.0,97.3696,97.3985,97.3599,97.3599,13367.0
2023-09-20 12:35:00,100.89,100.96,100.89,100.95,13655.0,97.3696,97.4372,97.3696,97.4275,13655.0
2023-09-20 12:40:00,100.94,101.06,100.94,101.06,39431.0,97.4179,97.5337,97.4179,97.5337,39431.0
2023-09-20 12:45:00,101.06,101.12,101.01,101.11,11053.0,97.5337,97.5916,97.4854,97.5819,11053.0
2023-09-20 12:50:00,101.11,101.14,101.09,101.11,9360.0,97.5819,97.6109,97.5626,97.5819,9360.0
2023-09-20 12:55:00,101.1,101.12,101.04,101.06,18062.0,97.5723,97.5916,97.5144,97.5337,18062.0
2023-09-20 13:00:00,101.05,101.08,101.0,101.06,15972.0,97.524,97.553,97.4758,97.5337,15972.0
2023-09-20 13:05:00,101.03,101.05,100.99,101.0,10970.0,97.5047,97.524,97.4661,97.4758,10970.0
2023-09-20 13:10:00,101.01,101.04,101.0,101.0,10394.0,97.4854,97.5144,97.4758,97.4758,10394.0
2023-09-20 13:15:00,101.0,101.12,100.96,101.04,51552.0,97.4758,97.5916,97.4372,97.5144,51552.0
2023-09-20 13:20:00,101.04,101.08,101.0,101.04,14410.0,97.5144,97.553,97.4758,97.5144,14410.0
2023-09-20 13:25:00,101.03,101.08,100.99,101.02,14091.0,97.5047,97.553,97.4661,97.4951,14091.0
2023-09-20 13:30:00,101.02,101.12,100.99,101.11,15092.0,97.4951,97.5916,97.4661,97.5819,15092.0
2023-09-20 13:35:00,101.11,101.13,101.02,101.03,8639.0,97.5819,97.6012,97.4951,97.5047,8639.0
2023-09-20 13:40:00,101.0,101.07,100.96,101.07,10054.0,97.4758,97.5433,97.4372,97.5433,10054.0
2023-09-20 13:45:00,101.07,101.16,101.07,101.14,11849.0,97.5433,97.6302,97.5433,97.6109,11849.0
2023-09-20 13:50:00,101.13,101.19,101.11,101.17,13858.0,97.6012,97.6591,97.5819,97.6398,13858.0
2023-09-20 13:55:00,101.17,101.22,101.14,101.15,15754.0,97.6398,97.6881,97.6109,97.6205,15754.0
2023-09-20 14:00:00,101.14,101.14,100.84,100.9,18596.0,97.6109,97.6109,97.3213,97.3792,18596.0
2023-09-20 14:05:00,100.87,100.95,100.82,100.86,28643.0,97.3503,97.4275,97.302,97.3406,28643.0
2023-09-20 14:10:00,100.86,100.91,100.82,100.87,16475.0,97.3406,97.3889,97.302,97.3503,16475.0
2023-09-20 14:15:00,100.86,100.86,100.79,100.84,10648.0,97.3406,97.3406,97.2731,97.3213,10648.0
2023-09-20 14:20:00,100.83,100.86,100.76,100.86,10641.0,97.3117,97.3406,97.2441,97.3406,10641.0
2023-09-20 14:25:00,100.86,100.9,100.82,100.88,10973.0,97.3406,97.3792,97.302,97.3599,10973.0
2023-09-20 14:30:00,100.86,100.92,100.77,100.79,34008.0,97.3406,97.3985,97.2538,97.2731,34008.0
2023-09-20 14:35:00,100.78,101.04,100.77,100.97,16806.0,97.2634,97.5144,97.2538,97.4468,16806.0
2023-09-20 14:40:00,100.97,100.99,100.85,100.94,21836.0,97.4468,97.4661,97.331,97.4179,21836.0
2023-09-20 14:45:00,100.95,100.95,100.75,100.78,16122.0,97.4275,97.4275,97.2345,97.2634,16122.0
2023-09-20 14:50:00,100.76,100.76,100.59,100.63,31959.0,97.2441,97.2441,97.0801,97.1187,31959.0
2023-09-20 14:55:00,100.63,100.72,100.54,100.55,23372.0,97.1187,97.2055,97.0318,97.0415,23372.0
2023-09-20 15:00:00,100.53,100.6,100.51,100.59,19046.0,97.0222,97.0897,97.0029,97.0801,19046.0
2023-09-20 15:05:00,100.6,100.64,100.53,100.58,25140.0,97.0897,97.1283,97.0222,97.0704,25140.0
2023-09-20 15:10:00,100.58,100.66,100.58,100.59,13304.0,97.0704,97.1476,97.0704,97.0801,13304.0
2023-09-20 15:15:00,100.59,100.73,100.57,100.71,32955.0,97.0801,97.2152,97.0608,97.1959,32955.0
2023-09-20 15:20:00,100.72,100.74,100.58,100.69,56110.0,97.2055,97.2248,97.0704,97.1766,56110.0
2023-09-20 15:25:00,100.69,100.69,100.57,100.6,30210.0,97.1766,97.1766,97.0608,97.0897,30210.0
2023-09-20 15:30:00,100.61,100.61,100.37,100.39,64431.0,97.0994,97.0994,96.8677,96.887,64431.0
2023-09-20 15:35:00,100.4,100.42,100.35,100.38,30658.0,96.8967,96.916,96.8484,96.8774,30658.0
2023-09-20 15:40:00,100.38,100.47,100.37,100.38,48290.0,96.8774,96.9643,96.8677,96.8774,48290.0
2023-09-20 15:45:00,100.37,100.47,100.29,100.44,43869.0,96.8677,96.9643,96.7905,96.9353,43869.0
2023-09-20 15:50:00,100.44,100.48,100.36,100.37,92122.0,96.9353,96.9739,96.8581,96.8677,92122.0
2023-09-20 15:55:00,100.38,100.4,100.27,100.31,192150.0,96.8774,96.8967,96.7712,96.8098,192150.0
2023-09-21 09:30:00,100.0,100.1,99.15,99.15,131800.0,96.5107,96.6072,95.6903,95.6903,131800.0
2023-09-21 09:35:00,99.21,99.49,99.15,99.29,32890.0,95.7482,96.0184,95.6903,95.8254,32890.0
2023-09-21 09:40:00,99.3,99.54,99.26,99.48,23545.0,95.8351,96.0667,95.7965,96.0088,23545.0
2023-09-21 09:45:00,99.49,99.76,99.49,99.72,45551.0,96.0184,96.279,96.0184,96.2404,45551.0
2023-09-21 09:50:00,99.74,100.06,99.72,100.06,33170.0,96.2597,96.5686,96.2404,96.5686,33170.0
2023-09-21 09:55:00,100.02,100.07,99.91,100.0,45580.0,96.53,96.5782,96.4238,96.5107,45580.0
2023-09-21 10:00:00,100.01,100.17,99.99,100.03,29920.0,96.5203,96.6747,96.501,96.5396,29920.0
2023-09-21 10:05:00,100.05,100.11,99.93,100.02,44028.0,96.5589,96.6168,96.4431,96.53,44028.0
2023-09-21 10:10:00,100.04,100.18,99.99,100.18,23988.0,96.5493,96.6844,96.501,96.6844,23988.0
2023-09-21 10:15:00,100.19,100.2,99.84,99.84,24444.0,96.694,96.7037,96.3562,96.3562,24444.0
2023-09-21 10:20:00,99.81,99.92,99.75,99.91,16141.0,96.3273,96.4334,96.2694,96.4238,16141.0
2023-09-21 10:25:00,99.92,99.96,99.81,99.83,24188.0,96.4334,96.472,96.3273,96.3466,24188.0
2023-09-21 10:30:00,99.84,99.89,99.79,99.83,24859.0,96.3562,96.4045,96.308,96.3466,24859.0
2023-09-21 10:35:00,99.84,99.86,99.74,99.76,28245.0,96.3562,96.3755,96.2597,96.279,28245.0
2023-09-21 10:40:00,99.75,99.91,99.71,99.89,27825.0,96.2694,96.4238,96.2308,96.4045,27825.0
2023-09-21 10:45:00,99.89,99.94,99.75,99.86,49074.0,96.4045,96.4527,96.2694,96.3755,49074.0
2023-09-21 10:50:00,99.88,99.97,99.7,99.71,73731.0,96.3948,96.4817,96.2211,96.2308,73731.0
2023-09-21 10:55:00,99.71,99.82,99.58,99.81,74354.0,96.2308,96.3369,96.1053,96.3273,74354.0
2023-09-21 11:00:00,99.82,99.88,99.73,99.88,26189.0,96.3369,96.3948,96.2501,96.3948,26189.0
2023-09-21 11:05:00,99.88,99.91,99.77,99.8,29847.0,96.3948,96.4238,96.2887,96.3176,29847.0
2023-09-21 11:10:00,99.8,99.9,99.76,99.78,22680.0,96.3176,96.4141,96.279,96.2983,22680.0
2023-09-21 11:15:00,99.78,99.8,99.72,99.77,36078.0,96.2983,96.3176,96.2404,96.2887,36078.0
2023-09-21 11:20:00,99.77,99.85,99.73,99.77,21471.0,96.2887,96.3659,96.2501,96.2887,21471.0
2023-09-21 11:25:00,99.78,99.8,99.74,99.77,20538.0,96.2983,96.3176,96.2597,96.2887,20538.0
2023-09-21 11:30:00,99.76,99.79,99.69,99.77,27379.0,96.279,96.308,96.2115,96.2887,27379.0
2023-09-21 11:35:00,99.76,99.76,99.57,99.64,40861.0,96.279,96.279,96.0957,96.1632,40861.0
2023-09-21 11:40:00,99.63,99.72,99.61,99.66,17025.0,96.1536,96.2404,96.1343,96.1825,17025.0
2023-09-21 11:45:00,99.67,99.79,99.64,99.75,16789.0,96.1922,96.308,96.1632,96.2694,16789.0
2023-09-21 11:50:00,99.76,99.77,99.64,99.64,32930.0,96.279,96.2887,96.1632,96.1632,32930.0
2023-09-21 11:55:00,99.65,99.74,99.62,99.62,33328.0,96.1729,96.2597,96.1439,96.1439,33328.0
2023-09-21 12:00:00,99.6,99.61,99.53,99.56,6992.0,96.1246,96.1343,96.0571,96.086,6992.0
2023-09-21 12:05:00,99.57,99.66,99.56,99.59,13836.0,96.0957,96.1825,96.086,96.115,13836.0
2023-09-21 12:10:00,99.59,99.61,99.53,99.57,21382.0,96.115,96.1343,96.0571,96.0957,21382.0
2023-09-21 12:15:00,99.57,99.6,99.51,99.57,13350.0,96.0957,96.1246,96.0377,96.0957,13350.0
2023-09-21 12:20:00,99.57,99.61,99.54,99.57,14968.0,96.0957,96.1343,96.0667,96.0957,14968.0
2023-09-21 12:25:00,99.55,99.62,99.52,99.62,17392.0,96.0764,96.1439,96.0474,96.1439,17392.0
2023-09-21 12:30:00,99.62,99.69,99.59,99.68,13034.0,96.1439,96.2115,96.115,96.2018,13034.0
2023-09-21 12:35:00,99.68,99.68,99.62,99.65,12979.0,96.2018,96.2018,96.1439,96.1729,12979.0
2023-09-21 12:40:00,99.66,99.68,99.59,99.59,8585.0,96.1825,96.2018,96.115,96.115,8585.0
2023-09-21 12:45:00,99.59,99.64,99.58,99.6,7620.0,96.115,96.1632,96.1053,96.1246,7620.0
2023-09-21 12:50:00,99.6,99.65,99.58,99.64,7030.0,96.1246,96.1729,96.1053,96.1632,7030.0
2023-09-21 12:55:00,99.64,99.64,99.49,99.52,11256.0,96.1632,96.1632,96.0184,96.0474,11256.0
2023-09-21 13:00:00,99.5,99.51,99.46,99.49,4267.0,96.0281,96.0377,95.9895,96.0184,4267.0
2023-09-21 13:05:00,99.48,99.49,99.44,99.48,8012.0,96.0088,96.0184,95.9702,96.0088,8012.0
2023-09-21 13:10:00,99.47,99.47,99.37,99.45,25137.0,95.9991,95.9991,95.9026,95.9798,25137.0
2023-09-21 13:15:00,99.45,99.55,99.39,99.51,38664.0,95.9798,96.0764,95.9219,96.0377,38664.0
2023-09-21 13:20:00,99.54,99.59,99.53,99.58,6877.0,96.0667,96.115,96.0571,96.1053,6877.0
2023-09-21 13:25:00,99.59,99.62,99.55,99.59,13752.0,96.115,96.1439,96.0764,96.115,13752.0
2023-09-21 13:30:00,99.59,99.61,99.55,99.61,9645.0,96.115,96.1343,96.0764,96.1343,9645.0
2023-09-21 13:35:00,99.62,99.76,99.61,99.69,15282.0,96.1439,96.279,96.1343,96.2115,15282.0
2023-09-21 13:40:00,99.7,99.78,99.66,99.69,10271.0,96.2211,96.2983,96.1825,96.2115,10271.0
2023-09-21 13:45:00,99.68,99.7,99.66,99.67,8497.0,96.2018,96.2211,96.1825,96.1922,8497.0
2023-09-21 13:50:00,99.66,99.66,99.6,99.63,6325.0,96.1825,96.1825,96.1246,96.1536,6325.0
2023-09-21 13:55:00,99.62,99.67,99.6,99.63,9418.0,96.1439,96.1922,96.1246,96.1536,9418.0
2023-09-21 14:00:00,99.63,99.63,99.52,99.57,9391.0,96.1536,96.1536,96.0474,96.0957,9391.0
2023-09-21 14:05:00,99.57,99.59,99.5,99.5,25610.0,96.0957,96.115,96.0281,96.0281,25610.0
2023-09-21 14:10:00,99.49,99.51,99.43,99.47,19518.0,96.0184,96.0377,95.9605,95.9991,19518.0
2023-09-21 14:15:00,99.48,99.54,99.47,99.51,11840.0,96.0088,96.0667,95.9991,96.0377,11840.0
2023-09-21 14:20:00,99.5,99.56,99.46,99.54,15095.0,96.0281,96.086,95.9895,96.0667,15095.0
2023-09-21 14:25:00,99.55,99.55,99.41,99.43,9868.0,96.0764,96.0764,95.9412,95.9605,9868.0
2023-09-21 14:30:00,99.43,99.44,99.37,99.41,12594.0,95.9605,95.9702,95.9026,95.9412,12594.0
2023-09-21 14:35:00,99.4,99.55,99.39,99.53,19702.0,95.9316,96.0764,95.9219,96.0571,19702.0
2023-09-21 14:40:00,99.5,99.52,99.46,99.5,14799.0,96.0281,96.0474,95.9895,96.0281,14799.0
2023-09-21 14:45:00,99.51,99.51,99.39,99.42,12908.0,96.0377,96.0377,95.9219,95.9509,12908.0
2023-09-21 14:50:00,99.41,99.46,99.39,99.41,10279.0,95.9412,95.9895,95.9219,95.9412,10279.0
2023-09-21 14:55:00,99.43,99.44,99.33,99.34,14321.0,95.9605,95.9702,95.864,95.8737,14321.0
2023-09-21 15:00:00,99.33,99.34,99.27,99.29,17127.0,95.864,95.8737,95.8061,95.8254,17127.0
2023-09-21 15:05:00,99.29,99.34,99.24,99.34,10729.0,95.8254,95.8737,95.7772,95.8737,10729.0
2023-09-21 15:10:00,99.34,99.35,99.24,99.29,18551.0,95.8737,95.8833,95.7772,95.8254,18551.0
2023-09-21 15:15:00,99.28,99.39,99.25,99.37,18260.0,95.8158,95.9219,95.7868,95.9026,18260.0
2023-09-21 15:20:00,99.38,99.41,99.34,99.34,29771.0,95.9123,95.9412,95.8737,95.8737,29771.0
2023-09-21 15:25:00,99.34,99.34,99.1,99.13,29621.0,95.8737,95.8737,95.6421,95.671,29621.0
2023-09-21 15:30:00,99.13,99.27,99.13,99.19,60422.0,95.671,95.8061,95.671,95.7289,60422.0
2023-09-21 15:35:00,99.19,99.24,99.06,99.06,30462.0,95.7289,95.7772,95.6035,95.6035,30462.0
2023-09-21 15:40:00,99.06,99.08,98.94,98.98,57945.0,95.6035,95.6228,95.4876,95.5262,57945.0
2023-09-21 15:45:00,98.98,99.01,98.87,98.89,47430.0,95.5262,95.5552,95.4201,95.4394,47430.0
2023-09-21 15:50:00,98.87,99.04,98.85,99.03,73202.0,95.4201,95.5841,95.4008,95.5745,73202.0
2023-09-21 15:55:00,99.03,99.07,98.9,98.93,177871.0,95.5745,95.6131,95.449,95.478,177871.0
2023-09-22 09:30:00,99.02,99.02,98.56,98.56,90226.0,95.5648,95.5648,95.1209,95.1209,90226.0
2023-09-22 09:35:00,98.55,98.85,98.55,98.79,26130.0,95.1112,95.4008,95.1112,95.3429,26130.0
2023-09-22 09:40:00,98.77,98.93,98.39,98.45,44016.0,95.3236,95.478,94.9568,95.0147,44016.0
2023-09-22 09:45:00,98.45,98.45,98.07,98.11,41060.0,95.0147,95.0147,94.648,94.6866,41060.0
2023-09-22 09:50:00,98.08,98.18,98.01,98.17,27836.0,94.6576,94.7542,94.5901,94.7445,27836.0
2023-09-22 09:55:00,98.16,98.49,98.15,98.43,22211.0,94.7349,95.0533,94.7252,94.9954,22211.0
2023-09-22 10:00:00,98.43,98.52,98.37,98.49,23994.0,94.9954,95.0823,94.9375,95.0533,23994.0
2023-09-22 10:05:00,98.49,98.61,98.48,98.55,16562.0,95.0533,95.1692,95.0437,95.1112,16562.0
2023-09-22 10:10:00,98.53,98.54,98.37,98.4,23041.0,95.0919,95.1016,94.9375,94.9665,23041.0
2023-09-22 10:15:00,98.41,98.55,98.4,98.55,11901.0,94.9761,95.1112,94.9665,95.1112,11901.0
2023-09-22 10:20:00,98.55,98.68,98.52,98.6,25716.0,95.1112,95.2367,95.0823,95.1595,25716.0
2023-09-22 10:25:00,98.61,98.66,98.55,98.58,15802.0,95.1692,95.2174,95.1112,95.1402,15802.0
2023-09-22 10:30:00,98.58,98.59,98.35,98.36,19519.0,95.1402,95.1499,94.9182,94.9279,19519.0
2023-09-22 10:35:00,98.35,98.37,98.26,98.26,16577.0,94.9182,94.9375,94.8314,94.8314,16577.0
2023-09-22 10:40:00,98.26,98.33,98.25,98.27,17723.0,94.8314,94.8989,94.8217,94.841,17723.0
2023-09-22 10:45:00,98.26,98.33,98.25,98.27,27358.0,94.8314,94.8989,94.8217,94.841,27358.0
2023-09-22 10:50:00,98.28,98.34,98.25,98.32,23748.0,94.8507,94.9086,94.8217,94.8893,23748.0
2023-09-22 10:55:00,98.31,98.41,98.3,98.35,19323.0,94.8796,94.9761,94.87,94.9182,19323.0
2023-09-22 11:00:00,98.36,98.49,98.32,98.44,19296.0,94.9279,95.0533,94.8893,95.0051,19296.0
2023-09-22 11:05:00,98.43,98.55,98.38,98.51,22372.0,94.9954,95.1112,94.9472,95.0726,22372.0
2023-09-22 11:10:00,98.52,98.52,98.31,98.33,49937.0,95.0823,95.0823,94.8796,94.8989,49937.0
2023-09-22 11:15:00,98.32,98.48,98.32,98.37,30958.0,94.8893,95.0437,94.8893,94.9375,30958.0
2023-09-22 11:20:00,98.37,98.53,98.36,98.53,19721.0,94.9375,95.0919,94.9279,95.0919,19721.0
2023-09-22 11:25:00,98.54,98.62,98.49,98.61,28199.0,95.1016,95.1788,95.0533,95.1692,28199.0
2023-09-22 11:30:00,98.61,98.84,98.6,98.81,31435.0,95.1692,95.3911,95.1595,95.3622,31435.0
2023-09-22 11:35:00,98.79,98.86,98.7,98.75,25677.0,95.3429,95.4104,95.256,95.3043,25677.0
2023-09-22 11:40:00,98.72,98.81,98.69,98.73,14010.0,95.2753,95.3622,95.2464,95.285,14010.0
2023-09-22 11:45:00,98.72,98.76,98.63,98.65,11201.0,95.2753,95.3139,95.1885,95.2078,11201.0
2023-09-22 11:50:00,98.63,98.63,98.48,98.6,14854.0,95.1885,95.1885,95.0437,95.1595,14854.0
2023-09-22 11:55:00,98.61,98.7,98.53,98.56,20976.0,95.1692,95.256,95.0919,95.1209,20976.0
2023-09-22 12:00:00,98.56,98.6,98.52,98.55,13010.0,95.1209,95.1595,95.0823,95.1112,13010.0
2023-09-22 12:05:00,98.52,98.61,98.5,98.57,7938.0,95.0823,95.1692,95.063,95.1305,7938.0
2023-09-22 12:10:00,98.56,98.57,98.49,98.52,11423.0,95.1209,95.1305,95.0533,95.0823,11423.0
2023-09-22 12:15:00,98.51,98.57,98.48,98.55,7467.0,95.0726,95.1305,95.0437,95.1112,7467.0
2023-09-22 12:20:00,98.56,98.56,98.46,98.46,7677.0,95.1209,95.1209,95.0244,95.0244,7677.0
2023-09-22 12:25:00,98.45,98.5,98.42,98.46,14941.0,95.0147,95.063,94.9858,95.0244,14941.0
2023-09-22 12:30:00,98.48,98.55,98.4,98.54,13924.0,95.0437,95.1112,94.9665,95.1016,13924.0
2023-09-22 12:35:00,98.53,98.58,98.52,98.55,11735.0,95.0919,95.1402,95.0823,95.1112,11735.0
2023-09-22 12:40:00,98.56,98.56,98.47,98.54,71085.0,95.1209,95.1209,95.034,95.1016,71085.0
2023-09-22 12:45:00,98.54,98.56,98.51,98.53,10373.0,95.1016,95.1209,95.0726,95.0919,10373.0
2023-09-22 12:50:00,98.53,98.53,98.48,98.5,8147.0,95.0919,95.0919,95.0437,95.063,8147.0
2023-09-22 12:55:00,98.51,98.55,98.5,98.51,4408.0,95.0726,95.1112,95.063,95.0726,4408.0
2023-09-22 13:00:00,98.51,98.55,98.45,98.51,22336.0,95.0726,95.1112,95.0147,95.0726,22336.0
2023-09-22 13:05:00,98.51,98.51,98.38,98.4,24370.0,95.0726,95.0726,94.9472,94.9665,24370.0
2023-09-22 13:10:00,98.43,98.49,98.37,98.4,48958.0,94.9954,95.0533,94.9375,94.9665,48958.0
2023-09-22 13:15:00,98.41,98.43,98.38,98.42,25997.0,94.9761,94.9954,94.9472,94.9858,25997.0
2023-09-22 13:20:00,98.43,98.43,98.27,98.3,38757.0,94.9954,94.9954,94.841,94.87,38757.0
2023-09-22 13:25:00,98.31,98.38,98.26,98.37,41089.0,94.8796,94.9472,94.8314,94.9375,41089.0
2023-09-22 13:30:00,98.36,98.37,98.26,98.35,47317.0,94.9279,94.9375,94.8314,94.9182,47317.0
2023-09-22 13:35:00,98.35,98.42,98.22,98.28,45381.0,94.9182,94.9858,94.7928,94.8507,45381.0
2023-09-22 13:40:00,98.28,98.28,98.13,98.16,65646.0,94.8507,94.8507,94.7059,94.7349,65646.0
2023-09-22 13:45:00,98.15,98.23,98.12,98.12,44598.0,94.7252,94.8024,94.6963,94.6963,44598.0
2023-09-22 13:50:00,98.12,98.37,98.1,98.36,25583.0,94.6963,94.9375,94.6769,94.9279,25583.0
2023-09-22 13:55:00,98.38,98.42,98.35,98.36,22486.0,94.9472,94.9858,94.9182,94.9279,22486.0
2023-09-22 14:00:00,98.36,98.4,98.32,98.33,29835.0,94.9279,94.9665,94.8893,94.8989,29835.0
2023-09-22 14:05:00,98.33,98.38,98.32,98.36,41077.0,94.8989,94.9472,94.8893,94.9279,41077.0
2023-09-22 14:10:00,98.36,98.38,98.25,98.27,34524.0,94.9279,94.9472,94.8217,94.841,34524.0
2023-09-22 14:15:00,98.28,98.32,98.24,98.24,57163.0,94.8507,94.8893,94.8121,94.8121,57163.0
2023-09-22 14:20:00,98.23,98.36,98.22,98.32,57476.0,94.8024,94.9279,94.7928,94.8893,57476.0
2023-09-22 14:25:00,98.31,98.34,98.26,98.3,110410.0,94.8796,94.9086,94.8314,94.87,110410.0
2023-09-22 14:30:00,98.3,98.4,98.26,98.38,37336.0,94.87,94.9665,94.8314,94.9472,37336.0
2023-09-22 14:35:00,98.38,98.4,98.29,98.31,9780.0,94.9472,94.9665,94.8603,94.8796,9780.0
2023-09-22 14:40:00,98.3,98.33,98.23,98.26,23257.0,94.87,94.8989,94.8024,94.8314,23257.0
2023-09-22 14:45:00,98.25,98.34,98.24,98.34,13914.0,94.8217,94.9086,94.8121,94.9086,13914.0
2023-09-22 14:50:00,98.33,98.35,98.29,98.33,14627.0,94.8989,94.9182,94.8603,94.8989,14627.0
2023-09-22 14:55:00,98.32,98.39,98.31,98.35,10882.0,94.8893,94.9568,94.8796,94.9182,10882.0
2023-09-22 15:00:00,98.34,98.52,98.34,98.44,19601.0,94.9086,95.0823,94.9086,95.0051,19601.0
2023-09-22 15:05:00,98.42,98.68,98.42,98.68,15245.0,94.9858,95.2367,94.9858,95.2367,15245.0
2023-09-22 15:10:00,98.69,98.71,98.65,98.68,22141.0,95.2464,95.2657,95.2078,95.2367,22141.0
2023-09-22 15:15:00,98.69,98.73,98.64,98.69,20869.0,95.2464,95.285,95.1981,95.2464,20869.0
2023-09-22 15:20:00,98.68,98.74,98.6,98.72,25635.0,95.2367,95.2946,95.1595,95.2753,25635.0
2023-09-22 15:25:00,98.73,98.73,98.58,98.58,16399.0,95.285,95.285,95.1402,95.1402,16399.0
2023-09-22 15:30:00,98.58,98.66,98.45,98.47,33697.0,95.1402,95.2174,95.0147,95.034,33697.0
2023-09-22 15:35:00,98.45,98.52,98.43,98.5,20566.0,95.0147,95.0823,94.9954,95.063,20566.0
2023-09-22 15:40:00,98.49,98.5,98.26,98.26,37975.0,95.0533,95.063,94.8314,94.8314,37975.0
2023-09-22 15:45:00,98.25,98.34,98.02,98.05,69426.0,94.8217,94.9086,94.5997,94.6287,69426.0
2023-09-22 15:50:00,98.06,98.19,98.04,98.12,80921.0,94.6383,94.7638,94.619,94.6963,80921.0
2023-09-22 15:55:00,98.12,98.25,98.11,98.16,219334.0,94.6963,94.8217,94.6866,94.7349,219334.0
2023-09-25 09:30:00,97.97,98.21,97.65,97.7,74785.0,94.5515,94.7831,94.2427,94.2909,74785.0
2023-09-25 09:35:00,97.75,97.92,97.68,97.79,28294.0,94.3392,94.5032,94.2716,94.3778,28294.0
2023-09-25 09:40:00,97.88,97.96,97.79,97.8,10088.0,94.4646,94.5418,94.3778,94.3874,10088.0
2023-09-25 09:45:00,97.79,97.84,97.68,97.71,12556.0,94.3778,94.426,94.2716,94.3006,12556.0
2023-09-25 09:50:00,97.72,97.77,97.65,97.75,12458.0,94.3102,94.3585,94.2427,94.3392,12458.0
2023-09-25 09:55:00,97.74,97.87,97.65,97.86,36150.0,94.3295,94.455,94.2427,94.4453,36150.0
2023-09-25 10:00:00,97.86,97.89,97.8,97.87,14826.0,94.4453,94.4743,94.3874,94.455,14826.0
2023-09-25 10:05:00,97.88,97.97,97.83,97.95,25952.0,94.4646,94.5515,94.4164,94.5322,25952.0
2023-09-25 10:10:00,97.96,98.02,97.92,97.93,13485.0,94.5418,94.5997,94.5032,94.5129,13485.0
2023-09-25 10:15:00,97.91,97.94,97.81,97.81,16903.0,94.4936,94.5225,94.3971,94.3971,16903.0
2023-09-25 10:20:00,97.81,97.91,97.76,97.88,21789.0,94.3971,94.4936,94.3488,94.4646,21789.0
2023-09-25 10:25:00,97.89,97.92,97.83,97.88,14423.0,94.4743,94.5032,94.4164,94.4646,14423.0
2023-09-25 10:30:00,97.86,97.93,97.82,97.89,27265.0,94.4453,94.5129,94.4067,94.4743,27265.0
2023-09-25 10:35:00,97.91,97.91,97.76,97.78,27867.0,94.4936,94.4936,94.3488,94.3681,27867.0
2023-09-25 10:40:00,97.78,97.85,97.77,97.83,13573.0,94.3681,94.4357,94.3585,94.4164,13573.0
2023-09-25 10:45:00,97.83,97.87,97.68,97.74,28536.0,94.4164,94.455,94.2716,94.3295,28536.0
2023-09-25 10:50:00,97.76,97.79,97.66,97.67,24716.0,94.3488,94.3778,94.2523,94.262,24716.0
2023-09-25 10:55:00,97.66,97.73,97.63,97.73,21885.0,94.2523,94.3199,94.2233,94.3199,21885.0
2023-09-25 11:00:00,97.71,97.71,97.6,97.64,16530.0,94.3006,94.3006,94.1944,94.233,16530.0
2023-09-25 11:05:00,97.65,97.71,97.6,97.66,8769.0,94.2427,94.3006,94.1944,94.2523,8769.0
2023-09-25 11:10:00,97.65,97.77,97.64,97.7,33330.0,94.2427,94.3585,94.233,94.2909,33330.0
2023-09-25 11:15:00,97.71,97.91,97.68,97.91,24402.0,94.3006,94.4936,94.2716,94.4936,24402.0
2023-09-25 11:20:00,97.92,97.93,97.87,97.9,29837.0,94.5032,94.5129,94.455,94.4839,29837.0
2023-09-25 11:25:00,97.91,97.98,97.88,97.89,16404.0,94.4936,94.5611,94.4646,94.4743,16404.0
2023-09-25 11:30:00,97.91,97.91,97.77,97.79,44109.0,94.4936,94.4936,94.3585,94.3778,44109.0
2023-09-25 11:35:00,97.78,97.8,97.68,97.71,23456.0,94.3681,94.3874,94.2716,94.3006,23456.0
2023-09-25 11:40:00,97.72,97.8,97.7,97.77,11304.0,94.3102,94.3874,94.2909,94.3585,11304.0
2023-09-25 11:45:00,97.76,97.77,97.67,97.68,17836.0,94.3488,94.3585,94.262,94.2716,17836.0
2023-09-25 11:50:00,97.69,97.78,97.59,97.61,43119.0,94.2813,94.3681,94.1847,94.204,43119.0
2023-09-25 11:55:00,97.61,97.61,97.52,97.58,43874.0,94.204,94.204,94.1172,94.1751,43874.0
2023-09-25 12:00:00,97.57,97.69,97.57,97.68,94685.0,94.1654,94.2813,94.1654,94.2716,94685.0
2023-09-25 12:05:00,97.68,97.74,97.66,97.69,128842.0,94.2716,94.3295,94.2523,94.2813,128842.0
2023-09-25 12:10:00,97.69,97.74,97.63,97.64,25280.0,94.2813,94.3295,94.2233,94.233,25280.0
2023-09-25 12:15:00,97.64,97.65,97.59,97.61,11473.0,94.233,94.2427,94.1847,94.204,11473.0
2023-09-25 12:20:00,97.61,97.61,97.55,97.58,22532.0,94.204,94.204,94.1461,94.1751,22532.0
2023-09-25 12:25:00,97.58,97.58,97.53,97.54,11064.0,94.1751,94.1751,94.1268,94.1365,11064.0
2023-09-25 12:30:00,97.54,97.57,97.54,97.54,11561.0,94.1365,94.1654,94.1365,94.1365,11561.0
2023-09-25 12:35:00,97.54,97.56,97.51,97.52,15098.0,94.1365,94.1558,94.1075,94.1172,15098.0
2023-09-25 12:40:00,97.52,97.54,97.48,97.52,23093.0,94.1172,94.1365,94.0786,94.1172,23093.0
2023-09-25 12:45:00,97.52,97.54,97.46,97.46,20018.0,94.1172,94.1365,94.0593,94.0593,20018.0
2023-09-25 12:50:00,97.46,97.47,97.36,97.43,16376.0,94.0593,94.0689,93.9628,94.0303,16376.0
2023-09-25 12:55:00,97.43,97.43,97.35,97.37,43271.0,94.0303,94.0303,93.9531,93.9724,43271.0
2023-09-25 13:00:00,97.38,97.4,97.33,97.36,17257.0,93.9821,94.0014,93.9338,93.9628,17257.0
2023-09-25 13:05:00,97.37,97.44,97.35,97.44,19677.0,93.9724,94.04,93.9531,94.04,19677.0
2023-09-25 13:10:00,97.43,97.6,97.43,97.55,22952.0,94.0303,94.1944,94.0303,94.1461,22952.0
2023-09-25 13:15:00,97.56,97.57,97.5,97.54,27975.0,94.1558,94.1654,94.0979,94.1365,27975.0
2023-09-25 13:20:00,97.55,97.55,97.45,97.46,22835.0,94.1461,94.1461,94.0496,94.0593,22835.0
2023-09-25 13:25:00,97.45,97.46,97.27,97.31,16553.0,94.0496,94.0593,93.8759,93.9145,16553.0
2023-09-25 13:30:00,97.31,97.32,97.28,97.32,20407.0,93.9145,93.9242,93.8856,93.9242,20407.0
2023-09-25 13:35:00,97.31,97.33,97.27,97.31,23210.0,93.9145,93.9338,93.8759,93.9145,23210.0
2023-09-25 13:40:00,97.31,97.33,97.27,97.28,15195.0,93.9145,93.9338,93.8759,93.8856,15195.0
2023-09-25 13:45:00,97.28,97.29,97.22,97.29,28764.0,93.8856,93.8952,93.8277,93.8952,28764.0
2023-09-25 13:50:00,97.29,97.38,97.28,97.33,19008.0,93.8952,93.9821,93.8856,93.9338,19008.0
2023-09-25 13:55:00,97.33,97.41,97.32,97.39,14375.0,93.9338,94.011,93.9242,93.9917,14375.0
2023-09-25 14:00:00,97.4,97.49,97.39,97.47,17385.0,94.0014,94.0882,93.9917,94.0689,17385.0
2023-09-25 14:05:00,97.47,97.47,97.37,97.38,18820.0,94.0689,94.0689,93.9724,93.9821,18820.0
2023-09-25 14:10:00,97.37,97.4,97.34,97.39,24749.0,93.9724,94.0014,93.9435,93.9917,24749.0
2023-09-25 14:15:00,97.39,97.39,97.3,97.36,11006.0,93.9917,93.9917,93.9049,93.9628,11006.0
2023-09-25 14:20:00,97.35,97.39,97.29,97.33,24598.0,93.9531,93.9917,93.8952,93.9338,24598.0
2023-09-25 14:25:00,97.34,97.36,97.3,97.31,15064.0,93.9435,93.9628,93.9049,93.9145,15064.0
2023-09-25 14:30:00,97.31,97.32,97.28,97.32,10177.0,93.9145,93.9242,93.8856,93.9242,10177.0
2023-09-25 14:35:00,97.31,97.41,97.31,97.34,11900.0,93.9145,94.011,93.9145,93.9435,11900.0
2023-09-25 14:40:00,97.35,97.36,97.26,97.29,25517.0,93.9531,93.9628,93.8663,93.8952,25517.0
2023-09-25 14:45:00,97.29,97.33,97.28,97.29,13664.0,93.8952,93.9338,93.8856,93.8952,13664.0
2023-09-25 14:50:00,97.3,97.35,97.29,97.32,18998.0,93.9049,93.9531,93.8952,93.9242,18998.0
2023-09-25 14:55:00,97.31,97.33,97.26,97.27,16149.0,93.9145,93.9338,93.8663,93.8759,16149.0
2023-09-25 15:00:00,97.27,97.28,97.16,97.2,20244.0,93.8759,93.8856,93.7697,93.8084,20244.0
2023-09-25 15:05:00,97.18,97.2,97.16,97.18,24213.0,93.7891,93.8084,93.7697,93.7891,24213.0
2023-09-25 15:10:00,97.16,97.23,97.16,97.23,18935.0,93.7697,93.8373,93.7697,93.8373,18935.0
2023-09-25 15:15:00,97.23,97.37,97.23,97.32,43278.0,93.8373,93.9724,93.8373,93.9242,43278.0
2023-09-25 15:20:00,97.31,97.38,97.26,97.27,71397.0,93.9145,93.9821,93.8663,93.8759,71397.0
2023-09-25 15:25:00,97.26,97.31,97.25,97.31,30774.0,93.8663,93.9145,93.8566,93.9145,30774.0
2023-09-25 15:30:00,97.3,97.33,97.22,97.22,82279.0,93.9049,93.9338,93.8277,93.8277,82279.0
2023-09-25 15:35:00,97.23,97.23,97.18,97.23,49264.0,93.8373,93.8373,93.7891,93.8373,49264.0
2023-09-25 15:40:00,97.22,97.22,97.17,97.18,62666.0,93.8277,93.8277,93.7794,93.7891,62666.0
2023-09-25 15:45:00,97.18,97.32,97.17,97.24,95062.0,93.7891,93.9242,93.7794,93.847,95062.0
2023-09-25 15:50:00,97.25,97.43,97.23,97.25,99366.0,93.8566,94.0303,93.8373,93.8566,99366.0
2023-09-25 15:55:00,97.25,97.5,97.24,97.47,279528.0,93.8566,94.0979,93.847,94.0689,279528.0
2023-09-26 09:30:00,97.05,97.53,96.97,97.42,80046.0,93.6636,94.1268,93.5864,94.0207,80046.0
2023-09-26 09:35:00,97.44,97.44,97.25,97.29,22929.0,94.04,94.04,93.8566,93.8952,22929.0
2023-09-26 09:40:00,97.28,97.31,97.18,97.3,17150.0,93.8856,93.9145,93.7891,93.9049,17150.0
2023-09-26 09:45:00,97.29,97.35,97.25,97.35,17007.0,93.8952,93.9531,93.8566,93.9531,17007.0
2023-09-26 09:50:00,97.35,97.35,97.13,97.2,35764.0,93.9531,93.9531,93.7408,93.8084,35764.0
2023-09-26 09:55:00,97.24,97.24,97.1,97.2,9742.0,93.847,93.847,93.7118,93.8084,9742.0
2023-09-26 10:00:00,97.22,97.24,97.14,97.15,14048.0,93.8277,93.847,93.7504,93.7601,14048.0
2023-09-26 10:05:00,97.15,97.18,97.01,97.03,34058.0,93.7601,93.7891,93.625,93.6443,34058.0
2023-09-26 10:10:00,97.02,97.02,96.9,96.92,21960.0,93.6346,93.6346,93.5188,93.5381,21960.0
2023-09-26 10:15:00,96.93,96.97,96.91,96.95,14181.0,93.5478,93.5864,93.5285,93.5671,14181.0
2023-09-26 10:20:00,96.97,96.99,96.93,96.94,15674.0,93.5864,93.6057,93.5478,93.5574,15674.0
2023-09-26 10:25:00,96.92,96.95,96.87,96.92,36117.0,93.5381,93.5671,93.4899,93.5381,36117.0
2023-09-26 10:30:00,96.92,96.92,96.73,96.83,27002.0,93.5381,93.5381,93.3548,93.4513,27002.0
2023-09-26 10:35:00,96.82,96.89,96.81,96.87,14995.0,93.4416,93.5092,93.432,93.4899,14995.0
2023-09-26 10:40:00,96.86,96.88,96.75,96.75,31465.0,93.4802,93.4995,93.3741,93.3741,31465.0
2023-09-26 10:45:00,96.73,96.81,96.64,96.72,20234.0,93.3548,93.432,93.2679,93.3451,20234.0
2023-09-26 10:50:00,96.73,96.78,96.68,96.77,32477.0,93.3548,93.403,93.3065,93.3934,32477.0
2023-09-26 10:55:00,96.77,96.84,96.7,96.82,38262.0,93.3934,93.4609,93.3258,93.4416,38262.0
2023-09-26 11:00:00,96.81,96.86,96.69,96.73,56402.0,93.432,93.4802,93.3161,93.3548,56402.0
2023-09-26 11:05:00,96.73,96.73,96.61,96.63,22526.0,93.3548,93.3548,93.2389,93.2582,22526.0
2023-09-26 11:10:00,96.64,96.67,96.55,96.62,34539.0,93.2679,93.2968,93.181,93.2486,34539.0
2023-09-26 11:15:00,96.63,96.63,96.52,96.54,31076.0,93.2582,93.2582,93.1521,93.1714,31076.0
2023-09-26 11:20:00,96.54,96.59,96.46,96.59,48458.0,93.1714,93.2196,93.0942,93.2196,48458.0
2023-09-26 11:25:00,96.6,96.64,96.52,96.54,29735.0,93.2293,93.2679,93.1521,93.1714,29735.0
2023-09-26 11:30:00,96.54,96.58,96.49,96.57,18571.0,93.1714,93.21,93.1231,93.2003,18571.0
2023-09-26 11:35:00,96.55,96.6,96.51,96.52,19233.0,93.181,93.2293,93.1424,93.1521,19233.0
2023-09-26 11:40:00,96.52,96.53,96.45,96.48,14914.0,93.1521,93.1617,93.0845,93.1135,14914.0
2023-09-26 11:45:00,96.48,96.52,96.4,96.5,14209.0,93.1135,93.1521,93.0363,93.1328,14209.0
2023-09-26 11:50:00,96.53,96.57,96.48,96.53,34438.0,93.1617,93.2003,93.1135,93.1617,34438.0
2023-09-26 11:55:00,96.52,96.53,96.45,96.45,8051.0,93.1521,93.1617,93.0845,93.0845,8051.0
2023-09-26 12:00:00,96.46,96.54,96.44,96.5,12205.0,93.0942,93.1714,93.0749,93.1328,12205.0
2023-09-26 12:05:00,96.49,96.59,96.48,96.56,19229.0,93.1231,93.2196,93.1135,93.1907,19229.0
2023-09-26 12:10:00,96.55,96.63,96.52,96.55,24759.0,93.181,93.2582,93.1521,93.181,24759.0
2023-09-26 12:15:00,96.54,96.54,96.37,96.41,21029.0,93.1714,93.1714,93.0073,93.0459,21029.0
2023-09-26 12:20:00,96.41,96.49,96.4,96.47,15424.0,93.0459,93.1231,93.0363,93.1038,15424.0
2023-09-26 12:25:00,96.47,96.48,96.43,96.43,13983.0,93.1038,93.1135,93.0652,93.0652,13983.0
2023-09-26 12:30:00,96.43,96.43,96.37,96.41,20847.0,93.0652,93.0652,93.0073,93.0459,20847.0
2023-09-26 12:35:00,96.41,96.42,96.32,96.4,16667.0,93.0459,93.0556,92.9591,93.0363,16667.0
2023-09-26 12:40:00,96.42,96.47,96.42,96.44,9847.0,93.0556,93.1038,93.0556,93.0749,9847.0
2023-09-26 12:45:00,96.44,96.51,96.43,96.5,15140.0,93.0749,93.1424,93.0652,93.1328,15140.0
2023-09-26 12:50:00,96.5,96.51,96.49,96.5,14424.0,93.1328,93.1424,93.1231,93.1328,14424.0
2023-09-26 12:55:00,96.5,96.51,96.45,96.45,12466.0,93.1328,93.1424,93.0845,93.0845,12466.0
2023-09-26 13:00:00,96.47,96.54,96.44,96.49,21717.0,93.1038,93.1714,93.0749,93.1231,21717.0
2023-09-26 13:05:00,96.49,96.61,96.49,96.6,26872.0,93.1231,93.2389,93.1231,93.2293,26872.0
2023-09-26 13:10:00,96.59,96.62,96.53,96.54,21797.0,93.2196,93.2486,93.1617,93.1714,21797.0
2023-09-26 13:15:00,96.54,96.59,96.49,96.49,15017.0,93.1714,93.2196,93.1231,93.1231,15017.0
2023-09-26 13:20:00,96.49,96.49,96.42,96.45,20496.0,93.1231,93.1231,93.0556,93.0845,20496.0
2023-09-26 13:25:00,96.45,96.52,96.35,96.39,14080.0,93.0845,93.1521,92.988,93.0266,14080.0
2023-09-26 13:30:00,96.38,96.38,96.25,96.25,33736.0,93.017,93.017,92.8915,92.8915,33736.0
2023-09-26 13:35:00,96.25,96.29,96.17,96.2,26801.0,92.8915,92.9301,92.8143,92.8432,26801.0
2023-09-26 13:40:00,96.21,96.24,96.18,96.22,18023.0,92.8529,92.8819,92.8239,92.8625,18023.0
2023-09-26 13:45:00,96.22,96.25,96.19,96.25,15380.0,92.8625,92.8915,92.8336,92.8915,15380.0
2023-09-26 13:50:00,96.24,96.3,96.22,96.26,17867.0,92.8819,92.9398,92.8625,92.9012,17867.0
2023-09-26 13:55:00,96.29,96.3,96.24,96.28,16467.0,92.9301,92.9398,92.8819,92.9205,16467.0
2023-09-26 14:00:00,96.28,96.31,96.23,96.3,14050.0,92.9205,92.9494,92.8722,92.9398,14050.0
2023-09-26 14:05:00,96.3,96.32,96.23,96.25,20857.0,92.9398,92.9591,92.8722,92.8915,20857.0
2023-09-26 14:10:00,96.25,96.34,96.21,96.23,21648.0,92.8915,92.9784,92.8529,92.8722,21648.0
2023-09-26 14:15:00,96.22,96.25,96.2,96.22,12071.0,92.8625,92.8915,92.8432,92.8625,12071.0
2023-09-26 14:20:00,96.21,96.33,96.21,96.3,11128.0,92.8529,92.9687,92.8529,92.9398,11128.0
2023-09-26 14:25:00,96.3,96.32,96.22,96.24,16945.0,92.9398,92.9591,92.8625,92.8819,16945.0
2023-09-26 14:30:00,96.25,96.26,96.2,96.22,25791.0,92.8915,92.9012,92.8432,92.8625,25791.0
2023-09-26 14:35:00,96.23,96.25,96.19,96.19,12401.0,92.8722,92.8915,92.8336,92.8336,12401.0
2023-09-26 14:40:00,96.2,96.21,96.16,96.17,19236.0,92.8432,92.8529,92.8046,92.8143,19236.0
2023-09-26 14:45:00,96.17,96.19,96.15,96.17,18706.0,92.8143,92.8336,92.795,92.8143,18706.0
2023-09-26 14:50:00,96.17,96.28,96.17,96.25,20532.0,92.8143,92.9205,92.8143,92.8915,20532.0
2023-09-26 14:55:00,96.25,96.26,96.18,96.26,14846.0,92.8915,92.9012,92.8239,92.9012,14846.0
2023-09-26 15:00:00,96.26,96.35,96.23,96.24,19745.0,92.9012,92.988,92.8722,92.8819,19745.0
2023-09-26 15:05:00,96.25,96.32,96.23,96.26,22789.0,92.8915,92.9591,92.8722,92.9012,22789.0
2023-09-26 15:10:00,96.27,96.3,96.23,96.25,25372.0,92.9108,92.9398,92.8722,92.8915,25372.0
2023-09-26 15:15:00,96.26,96.26,96.16,96.19,20937.0,92.9012,92.9012,92.8046,92.8336,20937.0
2023-09-26 15:20:00,96.18,96.24,96.17,96.2,18941.0,92.8239,92.8819,92.8143,92.8432,18941.0
2023-09-26 15:25:00,96.2,96.26,96.16,96.23,14844.0,92.8432,92.9012,92.8046,92.8722,14844.0
2023-09-26 15:30:00,96.23,96.26,96.14,96.17,19030.0,92.8722,92.9012,92.7853,92.8143,19030.0
2023-09-26 15:35:00,96.17,96.19,96.13,96.18,32215.0,92.8143,92.8336,92.7757,92.8239,32215.0
2023-09-26 15:40:00,96.18,96.27,96.16,96.22,34268.0,92.8239,92.9108,92.8046,92.8625,34268.0
2023-09-26 15:45:00,96.21,96.21,96.04,96.05,30974.0,92.8529,92.8529,92.6888,92.6985,30974.0
2023-09-26 15:50:00,96.04,96.12,96.03,96.04,101774.0,92.6888,92.766,92.6792,92.6888,101774.0
2023-09-26 15:55:00,96.05,96.3,96.03,96.22,305846.0,92.6985,92.9398,92.6792,92.8625,305846.0
2023-09-27 09:30:00,96.59,96.83,96.43,96.68,80538.0,93.2196,93.4513,93.0652,93.3065,80538.0
2023-09-27 09:35:00,96.63,96.73,96.53,96.56,48532.0,93.2582,93.3548,93.1617,93.1907,48532.0
2023-09-27 09:40:00,96.56,96.94,96.56,96.81,62744.0,93.1907,93.5574,93.1907,93.432,62744.0
2023-09-27 09:45:00,96.8,96.8,96.42,96.46,14943.0,93.4223,93.4223,93.0556,93.0942,14943.0
2023-09-27 09:50:00,96.45,96.51,96.32,96.36,19738.0,93.0845,93.1424,92.9591,92.9977,19738.0
2023-09-27 09:55:00,96.38,96.44,96.24,96.25,12984.0,93.017,93.0749,92.8819,92.8915,12984.0
2023-09-27 10:00:00,96.26,96.38,96.26,96.33,24747.0,92.9012,93.017,92.9012,92.9687,24747.0
2023-09-27 10:05:00,96.33,96.41,96.08,96.09,28382.0,92.9687,93.0459,92.7274,92.7371,28382.0
2023-09-27 10:10:00,96.1,96.17,96.07,96.11,38131.0,92.7467,92.8143,92.7178,92.7564,38131.0
2023-09-27 10:15:00,96.11,96.22,96.11,96.17,22800.0,92.7564,92.8625,92.7564,92.8143,22800.0
2023-09-27 10:20:00,96.15,96.3,96.06,96.2,23586.0,92.795,92.9398,92.7081,92.8432,23586.0
2023-09-27 10:25:00,96.19,96.21,96.13,96.16,13302.0,92.8336,92.8529,92.7757,92.8046,13302.0
2023-09-27 10:30:00,96.16,96.2,96.09,96.2,15833.0,92.8046,92.8432,92.7371,92.8432,15833.0
2023-09-27 10:35:00,96.19,96.22,96.12,96.13,13741.0,92.8336,92.8625,92.766,92.7757,13741.0
2023-09-27 10:40:00,96.11,96.11,96.02,96.1,40449.0,92.7564,92.7564,92.6695,92.7467,40449.0
2023-09-27 10:45:00,96.1,96.15,96.04,96.1,26255.0,92.7467,92.795,92.6888,92.7467,26255.0
2023-09-27 10:50:00,96.11,96.14,96.07,96.11,34058.0,92.7564,92.7853,92.7178,92.7564,34058.0
2023-09-27 10:55:00,96.11,96.16,96.02,96.11,61827.0,92.7564,92.8046,92.6695,92.7564,61827.0
2023-09-27 11:00:00,96.11,96.19,95.86,96.03,45995.0,92.7564,92.8336,92.5151,92.6792,45995.0
2023-09-27 11:05:00,96.03,96.2,95.98,96.2,33289.0,92.6792,92.8432,92.6309,92.8432,33289.0
2023-09-27 11:10:00,96.19,96.25,96.17,96.21,30394.0,92.8336,92.8915,92.8143,92.8529,30394.0
2023-09-27 11:15:00,96.2,96.2,96.03,96.06,23360.0,92.8432,92.8432,92.6792,92.7081,23360.0
2023-09-27 11:20:00,96.07,96.09,95.95,95.97,34593.0,92.7178,92.7371,92.602,92.6213,34593.0
2023-09-27 11:25:00,95.98,96.03,95.87,95.91,21976.0,92.6309,92.6792,92.5248,92.5634,21976.0
2023-09-27 11:30:00,95.92,96.05,95.92,96.03,24506.0,92.573,92.6985,92.573,92.6792,24506.0
2023-09-27 11:35:00,96.04,96.05,95.92,95.94,18596.0,92.6888,92.6985,92.573,92.5923,18596.0
2023-09-27 11:40:00,95.94,95.96,95.87,95.91,11323.0,92.5923,92.6116,92.5248,92.5634,11323.0
2023-09-27 11:45:00,95.89,95.91,95.76,95.77,18572.0,92.5441,92.5634,92.4186,92.4283,18572.0
2023-09-27 11:50:00,95.75,95.75,95.57,95.61,17456.0,92.4089,92.4089,92.2352,92.2738,17456.0
2023-09-27 11:55:00,95.61,95.68,95.57,95.66,16434.0,92.2738,92.3414,92.2352,92.3221,16434.0
2023-09-27 12:00:00,95.66,95.66,95.53,95.56,11743.0,92.3221,92.3221,92.1966,92.2256,11743.0
2023-09-27 12:05:00,95.56,95.6,95.54,95.54,13429.0,92.2256,92.2642,92.2063,92.2063,13429.0
2023-09-27 12:10:00,95.55,95.57,95.48,95.57,18617.0,92.2159,92.2352,92.1484,92.2352,18617.0
2023-09-27 12:15:00,95.55,95.56,95.5,95.52,14373.0,92.2159,92.2256,92.1677,92.187,14373.0
2023-09-27 12:20:00,95.51,95.53,95.45,95.5,13406.0,92.1773,92.1966,92.1194,92.1677,13406.0
2023-09-27 12:25:00,95.5,95.56,95.48,95.54,16229.0,92.1677,92.2256,92.1484,92.2063,16229.0
2023-09-27 12:30:00,95.53,95.65,95.52,95.57,22041.0,92.1966,92.3124,92.187,92.2352,22041.0
2023-09-27 12:35:00,95.57,95.61,95.57,95.59,13497.0,92.2352,92.2738,92.2352,92.2545,13497.0
2023-09-27 12:40:00,95.59,95.64,95.52,95.53,24344.0,92.2545,92.3028,92.187,92.1966,24344.0
2023-09-27 12:45:00,95.54,95.55,95.49,95.53,19395.0,92.2063,92.2159,92.158,92.1966,19395.0
2023-09-27 12:50:00,95.52,95.56,95.37,95.38,20844.0,92.187,92.2256,92.0422,92.0519,20844.0
2023-09-27 12:55:00,95.38,95.38,95.31,95.32,24600.0,92.0519,92.0519,91.9843,91.994,24600.0
2023-09-27 13:00:00,95.32,95.37,95.25,95.37,26227.0,91.994,92.0422,91.9264,92.0422,26227.0
2023-09-27 13:05:00,95.37,95.41,95.2,95.24,49222.0,92.0422,92.0808,91.8781,91.9167,49222.0
2023-09-27 13:10:00,95.24,95.28,95.16,95.18,23015.0,91.9167,91.9553,91.8395,91.8588,23015.0
2023-09-27 13:15:00,95.18,95.23,95.16,95.22,16811.0,91.8588,91.9071,91.8395,91.8974,16811.0
2023-09-27 13:20:00,95.23,95.24,95.16,95.2,13766.0,91.9071,91.9167,91.8395,91.8781,13766.0
2023-09-27 13:25:00,95.21,95.22,95.09,95.1,26458.0,91.8878,91.8974,91.772,91.7816,26458.0
2023-09-27 13:30:00,95.1,95.16,95.09,95.14,16918.0,91.7816,91.8395,91.772,91.8202,16918.0
2023-09-27 13:35:00,95.15,95.21,95.12,95.17,17729.0,91.8299,91.8878,91.8009,91.8492,17729.0
2023-09-27 13:40:00,95.17,95.17,95.08,95.13,18568.0,91.8492,91.8492,91.7623,91.8106,18568.0
2023-09-27 13:45:00,95.17,95.18,95.07,95.09,24517.0,91.8492,91.8588,91.7527,91.772,24517.0
2023-09-27 13:50:00,95.09,95.14,95.05,95.06,24473.0,91.772,91.8202,91.7334,91.743,24473.0
2023-09-27 13:55:00,95.06,95.1,94.98,95.09,59036.0,91.743,91.7816,91.6658,91.772,59036.0
2023-09-27 14:00:00,95.09,95.09,94.92,94.95,50707.0,91.772,91.772,91.6079,91.6369,50707.0
2023-09-27 14:05:00,94.94,94.98,94.81,94.87,61169.0,91.6272,91.6658,91.5017,91.5597,61169.0
2023-09-27 14:10:00,94.86,94.89,94.76,94.89,38458.0,91.55,91.579,91.4535,91.579,38458.0
2023-09-27 14:15:00,94.9,94.93,94.81,94.82,67123.0,91.5886,91.6176,91.5017,91.5114,67123.0
2023-09-27 14:20:00,94.82,94.94,94.82,94.86,27834.0,91.5114,91.6272,91.5114,91.55,27834.0
2023-09-27 14:25:00,94.87,95.07,94.84,95.06,38604.0,91.5597,91.7527,91.5307,91.743,38604.0
2023-09-27 14:30:00,95.06,95.28,95.05,95.22,33167.0,91.743,91.9553,91.7334,91.8974,33167.0
2023-09-27 14:35:00,95.22,95.39,95.22,95.39,30561.0,91.8974,92.0615,91.8974,92.0615,30561.0
2023-09-27 14:40:00,95.38,95.48,95.35,95.44,34910.0,92.0519,92.1484,92.0229,92.1098,34910.0
2023-09-27 14:45:00,95.44,95.51,95.39,95.42,35084.0,92.1098,92.1773,92.0615,92.0905,35084.0
2023-09-27 14:50:00,95.42,95.44,95.35,95.43,20851.0,92.0905,92.1098,92.0229,92.1001,20851.0
2023-09-27 14:55:00,95.43,95.44,95.35,95.37,26673.0,92.1001,92.1098,92.0229,92.0422,26673.0
2023-09-27 15:00:00,95.36,95.49,95.35,95.48,42601.0,92.0326,92.158,92.0229,92.1484,42601.0
2023-09-27 15:05:00,95.47,95.65,95.43,95.6,45720.0,92.1387,92.3124,92.1001,92.2642,45720.0
2023-09-27 15:10:00,95.61,95.66,95.6,95.61,36000.0,92.2738,92.3221,92.2642,92.2738,36000.0
2023-09-27 15:15:00,95.61,95.65,95.55,95.59,75514.0,92.2738,92.3124,92.2159,92.2545,75514.0
2023-09-27 15:20:00,95.59,95.73,95.55,95.67,43195.0,92.2545,92.3896,92.2159,92.3317,43195.0
2023-09-27 15:25:00,95.66,95.84,95.65,95.81,45392.0,92.3221,92.4958,92.3124,92.4669,45392.0
2023-09-27 15:30:00,95.81,95.83,95.78,95.83,68699.0,92.4669,92.4862,92.4379,92.4862,68699.0
2023-09-27 15:35:00,95.83,95.9,95.76,95.83,55875.0,92.4862,92.5537,92.4186,92.4862,55875.0
2023-09-27 15:40:00,95.83,95.85,95.67,95.76,116866.0,92.4862,92.5055,92.3317,92.4186,116866.0
2023-09-27 15:45:00,95.76,95.77,95.44,95.52,68203.0,92.4186,92.4283,92.1098,92.187,68203.0
2023-09-27 15:50:00,95.51,95.8,95.51,95.77,101230.0,92.1773,92.4572,92.1773,92.4283,101230.0
2023-09-27 15:55:00,95.77,95.77,95.4,95.56,336136.0,92.4283,92.4283,92.0712,92.2256,336136.0
2023-09-28 09:30:00,96.28,96.61,96.12,96.58,111924.0,92.9205,93.2389,92.766,93.21,111924.0
2023-09-28 09:35:00,96.57,96.78,96.39,96.73,34686.0,93.2003,93.403,93.0266,93.3548,34686.0
2023-09-28 09:40:00,96.72,96.94,96.63,96.76,56169.0,93.3451,93.5574,93.2582,93.3837,56169.0
2023-09-28 09:45:00,96.77,96.77,96.45,96.59,40534.0,93.3934,93.3934,93.0845,93.2196,40534.0
2023-09-28 09:50:00,96.57,96.84,96.52,96.84,37451.0,93.2003,93.4609,93.1521,93.4609,37451.0
2023-09-28 09:55:00,96.84,97.09,96.84,96.92,128429.0,93.4609,93.7022,93.4609,93.5381,128429.0
2023-09-28 10:00:00,96.95,97.26,96.95,97.23,48435.0,93.5671,93.8663,93.5671,93.8373,48435.0
2023-09-28 10:05:00,97.23,97.42,97.07,97.38,73778.0,93.8373,94.0207,93.6829,93.9821,73778.0
2023-09-28 10:10:00,97.38,97.6,97.34,97.59,93735.0,93.9821,94.1944,93.9435,94.1847,93735.0
2023-09-28 10:15:00,97.59,97.6,97.39,97.45,59724.0,94.1847,94.1944,93.9917,94.0496,59724.0
2023-09-28 10:20:00,97.45,97.55,97.39,97.41,154799.0,94.0496,94.1461,93.9917,94.011,154799.0
2023-09-28 10:25:00,97.42,97.46,97.23,97.37,40997.0,94.0207,94.0593,93.8373,93.9724,40997.0
2023-09-28 10:30:00,97.37,97.37,97.2,97.29,62808.0,93.9724,93.9724,93.8084,93.8952,62808.0
2023-09-28 10:35:00,97.3,97.36,97.12,97.13,40228.0,93.9049,93.9628,93.7311,93.7408,40228.0
2023-09-28 10:40:00,97.14,97.29,97.11,97.26,55796.0,93.7504,93.8952,93.7215,93.8663,55796.0
2023-09-28 10:45:00,97.26,97.34,97.24,97.33,89594.0,93.8663,93.9435,93.847,93.9338,89594.0
2023-09-28 10:50:00,97.32,97.34,97.22,97.28,43630.0,93.9242,93.9435,93.8277,93.8856,43630.0
2023-09-28 10:55:00,97.27,97.42,97.27,97.37,28331.0,93.8759,94.0207,93.8759,93.9724,28331.0
2023-09-28 11:00:00,97.37,97.47,97.32,97.44,41221.0,93.9724,94.0689,93.9242,94.04,41221.0
2023-09-28 11:05:00,97.44,97.54,97.4,97.53,35666.0,94.04,94.1365,94.0014,94.1268,35666.0
2023-09-28 11:10:00,97.54,97.58,97.4,97.43,48415.0,94.1365,94.1751,94.0014,94.0303,48415.0
2023-09-28 11:15:00,97.41,97.46,97.13,97.13,54725.0,94.011,94.0593,93.7408,93.7408,54725.0
2023-09-28 11:20:00,97.12,97.25,97.1,97.25,30824.0,93.7311,93.8566,93.7118,93.8566,30824.0
2023-09-28 11:25:00,97.24,97.35,97.22,97.34,36863.0,93.847,93.9531,93.8277,93.9435,36863.0
2023-09-28 11:30:00,97.35,97.46,97.33,97.39,32988.0,93.9531,94.0593,93.9338,93.9917,32988.0
2023-09-28 11:35:00,97.4,97.57,97.4,97.48,28749.0,94.0014,94.1654,94.0014,94.0786,28749.0
2023-09-28 11:40:00,97.47,97.67,97.47,97.66,51735.0,94.0689,94.262,94.0689,94.2523,51735.0
2023-09-28 11:45:00,97.66,97.83,97.61,97.82,55840.0,94.2523,94.4164,94.204,94.4067,55840.0
2023-09-28 11:50:00,97.8,97.8,97.6,97.6,41490.0,94.3874,94.3874,94.1944,94.1944,41490.0
2023-09-28 11:55:00,97.62,97.62,97.48,97.48,28588.0,94.2137,94.2137,94.0786,94.0786,28588.0
2023-09-28 12:00:00,97.5,97.5,97.34,97.37,19855.0,94.0979,94.0979,93.9435,93.9724,19855.0
2023-09-28 12:05:00,97.38,97.38,97.29,97.33,14375.0,93.9821,93.9821,93.8952,93.9338,14375.0
2023-09-28 12:10:00,97.33,97.49,97.28,97.49,26965.0,93.9338,94.0882,93.8856,94.0882,26965.0
2023-09-28 12:15:00,97.48,97.53,97.45,97.52,25156.0,94.0786,94.1268,94.0496,94.1172,25156.0
2023-09-28 12:20:00,97.53,97.58,97.47,97.56,16442.0,94.1268,94.1751,94.0689,94.1558,16442.0
2023-09-28 12:25:00,97.57,97.6,97.52,97.58,43162.0,94.1654,94.1944,94.1172,94.1751,43162.0
2023-09-28 12:30:00,97.59,97.68,97.55,97.68,25180.0,94.1847,94.2716,94.1461,94.2716,25180.0
2023-09-28 12:35:00,97.68,97.82,97.67,97.79,24452.0,94.2716,94.4067,94.262,94.3778,24452.0
2023-09-28 12:40:00,97.8,97.85,97.77,97.79,22277.0,94.3874,94.4357,94.3585,94.3778,22277.0
2023-09-28 12:45:00,97.79,97.81,97.68,97.69,35434.0,94.3778,94.3971,94.2716,94.2813,35434.0
2023-09-28 12:50:00,97.7,97.7,97.57,97.58,40542.0,94.2909,94.2909,94.1654,94.1751,40542.0
2023-09-28 12:55:00,97.58,97.62,97.53,97.62,30783.0,94.1751,94.2137,94.1268,94.2137,30783.0
2023-09-28 13:00:00,97.62,97.64,97.57,97.58,29038.0,94.2137,94.233,94.1654,94.1751,29038.0
2023-09-28 13:05:00,97.58,97.69,97.54,97.68,24670.0,94.1751,94.2813,94.1365,94.2716,24670.0
2023-09-28 13:10:00,97.68,97.72,97.61,97.71,27820.0,94.2716,94.3102,94.204,94.3006,27820.0
2023-09-28 13:15:00,97.71,97.77,97.68,97.74,37940.0,94.3006,94.3585,94.2716,94.3295,37940.0
2023-09-28 13:20:00,97.74,97.83,97.74,97.77,28610.0,94.3295,94.4164,94.3295,94.3585,28610.0
2023-09-28 13:25:00,97.78,97.86,97.75,97.75,33099.0,94.3681,94.4453,94.3392,94.3392,33099.0
2023-09-28 13:30:00,97.74,97.78,97.68,97.7,26712.0,94.3295,94.3681,94.2716,94.2909,26712.0
2023-09-28 13:35:00,97.69,97.82,97.69,97.78,32827.0,94.2813,94.4067,94.2813,94.3681,32827.0
2023-09-28 13:40:00,97.8,97.81,97.68,97.72,26030.0,94.3874,94.3971,94.2716,94.3102,26030.0
2023-09-28 13:45:00,97.73,97.83,97.68,97.81,24719.0,94.3199,94.4164,94.2716,94.3971,24719.0
2023-09-28 13:50:00,97.8,97.81,97.65,97.75,26355.0,94.3874,94.3971,94.2427,94.3392,26355.0
2023-09-28 13:55:00,97.74,97.77,97.69,97.77,21380.0,94.3295,94.3585,94.2813,94.3585,21380.0
2023-09-28 14:00:00,97.78,97.78,97.69,97.69,15972.0,94.3681,94.3681,94.2813,94.2813,15972.0
2023-09-28 14:05:00,97.69,97.79,97.69,97.79,14839.0,94.2813,94.3778,94.2813,94.3778,14839.0
2023-09-28 14:10:00,97.79,97.91,97.76,97.87,19704.0,94.3778,94.4936,94.3488,94.455,19704.0
2023-09-28 14:15:00,97.87,98.02,97.84,97.96,69102.0,94.455,94.5997,94.426,94.5418,69102.0
2023-09-28 14:20:00,97.96,97.98,97.88,97.94,34803.0,94.5418,94.5611,94.4646,94.5225,34803.0
2023-09-28 14:25:00,97.93,98.03,97.93,98.01,24807.0,94.5129,94.6094,94.5129,94.5901,24807.0
2023-09-28 14:30:00,98.01,98.01,97.8,97.8,38441.0,94.5901,94.5901,94.3874,94.3874,38441.0
2023-09-28 14:35:00,97.78,97.83,97.69,97.7,31216.0,94.3681,94.4164,94.2813,94.2909,31216.0
2023-09-28 14:40:00,97.69,97.83,97.61,97.81,33221.0,94.2813,94.4164,94.204,94.3971,33221.0
2023-09-28 14:45:00,97.81,97.81,97.72,97.78,25787.0,94.3971,94.3971,94.3102,94.3681,25787.0
2023-09-28 14:50:00,97.77,97.84,97.76,97.83,26053.0,94.3585,94.426,94.3488,94.4164,26053.0
2023-09-28 14:55:00,97.83,97.86,97.75,97.86,31105.0,94.4164,94.4453,94.3392,94.4453,31105.0
2023-09-28 15:00:00,97.86,97.91,97.82,97.89,26407.0,94.4453,94.4936,94.4067,94.4743,26407.0
2023-09-28 15:05:00,97.89,97.94,97.89,97.94,31111.0,94.4743,94.5225,94.4743,94.5225,31111.0
2023-09-28 15:10:00,97.94,97.99,97.9,97.95,52387.0,94.5225,94.5708,94.4839,94.5322,52387.0
2023-09-28 15:15:00,97.96,98.03,97.94,97.98,45974.0,94.5418,94.6094,94.5225,94.5611,45974.0
2023-09-28 15:20:00,97.99,98.11,97.98,98.09,50724.0,94.5708,94.6866,94.5611,94.6673,50724.0
2023-09-28 15:25:00,98.1,98.22,98.1,98.22,41546.0,94.6769,94.7928,94.6769,94.7928,41546.0
2023-09-28 15:30:00,98.21,98.25,98.16,98.2,49151.0,94.7831,94.8217,94.7349,94.7735,49151.0
2023-09-28 15:35:00,98.2,98.21,98.12,98.17,69603.0,94.7735,94.7831,94.6963,94.7445,69603.0
2023-09-28 15:40:00,98.16,98.23,98.01,98.1,66777.0,94.7349,94.8024,94.5901,94.6769,66777.0
2023-09-28 15:45:00,98.1,98.24,98.07,98.23,79459.0,94.6769,94.8121,94.648,94.8024,79459.0
2023-09-28 15:50:00,98.23,98.28,98.15,98.18,117219.0,94.8024,94.8507,94.7252,94.7542,117219.0
2023-09-28 15:55:00,98.18,98.24,98.08,98.12,310340.0,94.7542,94.8121,94.6576,94.6963,310340.0
2023-09-29 09:30:00,98.45,98.51,97.77,97.95,98139.0,95.0147,95.0726,94.3585,94.5322,98139.0
2023-09-29 09:35:00,97.97,97.97,97.61,97.61,33682.0,94.5515,94.5515,94.204,94.204,33682.0
2023-09-29 09:40:00,97.62,97.67,97.36,97.36,39655.0,94.2137,94.262,93.9628,93.9628,39655.0
2023-09-29 09:45:00,97.36,97.39,96.96,97.05,45957.0,93.9628,93.9917,93.5767,93.6636,45957.0
2023-09-29 09:50:00,97.05,97.34,96.88,97.33,40159.0,93.6636,93.9435,93.4995,93.9338,40159.0
2023-09-29 09:55:00,97.31,97.47,97.29,97.47,33884.0,93.9145,94.0689,93.8952,94.0689,33884.0
2023-09-29 10:00:00,97.49,97.64,97.4,97.56,16331.0,94.0882,94.233,94.0014,94.1558,16331.0
2023-09-29 10:05:00,97.55,97.73,97.5,97.73,23926.0,94.1461,94.3199,94.0979,94.3199,23926.0
2023-09-29 10:10:00,97.71,97.89,97.71,97.79,30140.0,94.3006,94.4743,94.3006,94.3778,30140.0
2023-09-29 10:15:00,97.76,97.78,97.56,97.61,22434.0,94.3488,94.3681,94.1558,94.204,22434.0
2023-09-29 10:20:00,97.61,97.73,97.58,97.59,19592.0,94.204,94.3199,94.1751,94.1847,19592.0
2023-09-29 10:25:00,97.58,97.77,97.58,97.76,18692.0,94.1751,94.3585,94.1751,94.3488,18692.0
2023-09-29 10:30:00,97.77,97.82,97.67,97.79,50366.0,94.3585,94.4067,94.262,94.3778,50366.0
2023-09-29 10:35:00,97.81,97.82,97.62,97.67,16296.0,94.3971,94.4067,94.2137,94.262,16296.0
2023-09-29 10:40:00,97.67,97.72,97.61,97.72,16037.0,94.262,94.3102,94.204,94.3102,16037.0
2023-09-29 10:45:00,97.71,97.81,97.7,97.8,9944.0,94.3006,94.3971,94.2909,94.3874,9944.0
2023-09-29 10:50:00,97.83,97.92,97.78,97.91,16698.0,94.4164,94.5032,94.3681,94.4936,16698.0
2023-09-29 10:55:00,97.92,97.98,97.87,97.92,33972.0,94.5032,94.5611,94.455,94.5032,33972.0
2023-09-29 11:00:00,97.92,97.93,97.7,97.7,11494.0,94.5032,94.5129,94.2909,94.2909,11494.0
2023-09-29 11:05:00,97.71,97.71,97.58,97.58,18809.0,94.3006,94.3006,94.1751,94.1751,18809.0
2023-09-29 11:10:00,97.61,97.66,97.57,97.58,17359.0,94.204,94.2523,94.1654,94.1751,17359.0
2023-09-29 11:15:00,97.59,97.73,97.59,97.7,17699.0,94.1847,94.3199,94.1847,94.2909,17699.0
2023-09-29 11:20:00,97.7,98.1,97.65,97.88,65585.0,94.2909,94.6769,94.2427,94.4646,65585.0
2023-09-29 11:25:00,97.88,97.9,97.65,97.66,17810.0,94.4646,94.4839,94.2427,94.2523,17810.0
2023-09-29 11:30:00,97.66,97.73,97.58,97.61,24237.0,94.2523,94.3199,94.1751,94.204,24237.0
2023-09-29 11:35:00,97.61,97.64,97.49,97.49,16300.0,94.204,94.233,94.0882,94.0882,16300.0
2023-09-29 11:40:00,97.49,97.53,97.37,97.37,21591.0,94.0882,94.1268,93.9724,93.9724,21591.0
2023-09-29 11:45:00,97.39,97.41,97.34,97.34,14404.0,93.9917,94.011,93.9435,93.9435,14404.0
2023-09-29 11:50:00,97.33,97.34,97.18,97.22,28692.0,93.9338,93.9435,93.7891,93.8277,28692.0
2023-09-29 11:55:00,97.21,97.28,97.17,97.23,13452.0,93.818,93.8856,93.7794,93.8373,13452.0
2023-09-29 12:00:00,97.25,97.32,97.2,97.26,38060.0,93.8566,93.9242,93.8084,93.8663,38060.0
2023-09-29 12:05:00,97.27,97.3,97.22,97.24,15976.0,93.8759,93.9049,93.8277,93.847,15976.0
2023-09-29 12:10:00,97.22,97.28,97.11,97.12,27552.0,93.8277,93.8856,93.7215,93.7311,27552.0
2023-09-29 12:15:00,97.13,97.13,97.0,97.11,24276.0,93.7408,93.7408,93.6153,93.7215,24276.0
2023-09-29 12:20:00,97.1,97.23,97.06,97.2,31506.0,93.7118,93.8373,93.6732,93.8084,31506.0
2023-09-29 12:25:00,97.2,97.28,97.19,97.22,16765.0,93.8084,93.8856,93.7987,93.8277,16765.0
2023-09-29 12:30:00,97.23,97.26,97.2,97.22,14570.0,93.8373,93.8663,93.8084,93.8277,14570.0
2023-09-29 12:35:00,97.22,97.27,97.19,97.2,12463.0,93.8277,93.8759,93.7987,93.8084,12463.0
2023-09-29 12:40:00,97.19,97.21,97.12,97.13,12991.0,93.7987,93.818,93.7311,93.7408,12991.0
2023-09-29 12:45:00,97.11,97.18,97.05,97.11,32274.0,93.7215,93.7891,93.6636,93.7215,32274.0
2023-09-29 12:50:00,97.1,97.15,96.98,96.99,12888.0,93.7118,93.7601,93.596,93.6057,12888.0
2023-09-29 12:55:00,97.0,97.03,96.98,97.03,13032.0,93.6153,93.6443,93.596,93.6443,13032.0
2023-09-29 13:00:00,97.02,97.04,96.86,96.92,17428.0,93.6346,93.6539,93.4802,93.5381,17428.0
2023-09-29 13:05:00,96.91,96.92,96.75,96.8,18343.0,93.5285,93.5381,93.3741,93.4223,18343.0
2023-09-29 13:10:00,96.8,96.83,96.75,96.77,21814.0,93.4223,93.4513,93.3741,93.3934,21814.0
2023-09-29 13:15:00,96.78,96.8,96.71,96.78,18445.0,93.403,93.4223,93.3355,93.403,18445.0
2023-09-29 13:20:00,96.78,96.8,96.74,96.77,30215.0,93.403,93.4223,93.3644,93.3934,30215.0
2023-09-29 13:25:00,96.77,96.91,96.76,96.91,57347.0,93.3934,93.5285,93.3837,93.5285,57347.0
2023-09-29 13:30:00,96.91,96.93,96.78,96.78,18366.0,93.5285,93.5478,93.403,93.403,18366.0
2023-09-29 13:35:00,96.82,96.82,96.73,96.79,10274.0,93.4416,93.4416,93.3548,93.4127,10274.0
2023-09-29 13:40:00,96.79,96.96,96.77,96.95,20000.0,93.4127,93.5767,93.3934,93.5671,20000.0
2023-09-29 13:45:00,96.94,96.96,96.74,96.74,15211.0,93.5574,93.5767,93.3644,93.3644,15211.0
2023-09-29 13:50:00,96.74,96.75,96.66,96.69,12867.0,93.3644,93.3741,93.2872,93.3161,12867.0
2023-09-29 13:55:00,96.68,96.73,96.59,96.62,14897.0,93.3065,93.3548,93.2196,93.2486,14897.0
2023-09-29 14:00:00,96.62,96.62,96.48,96.59,25675.0,93.2486,93.2486,93.1135,93.2196,25675.0
2023-09-29 14:05:00,96.59,96.61,96.49,96.5,22757.0,93.2196,93.2389,93.1231,93.1328,22757.0
2023-09-29 14:10:00,96.51,96.6,96.49,96.57,20247.0,93.1424,93.2293,93.1231,93.2003,20247.0
2023-09-29 14:15:00,96.58,96.62,96.53,96.56,26699.0,93.21,93.2486,93.1617,93.1907,26699.0
2023-09-29 14:20:00,96.57,96.62,96.52,96.6,23737.0,93.2003,93.2486,93.1521,93.2293,23737.0
2023-09-29 14:25:00,96.6,96.69,96.6,96.61,33933.0,93.2293,93.3161,93.2293,93.2389,33933.0
2023-09-29 14:30:00,96.62,96.65,96.52,96.59,23223.0,93.2486,93.2775,93.1521,93.2196,23223.0
2023-09-29 14:35:00,96.59,96.66,96.57,96.64,13857.0,93.2196,93.2872,93.2003,93.2679,13857.0
2023-09-29 14:40:00,96.64,96.8,96.63,96.8,20641.0,93.2679,93.4223,93.2582,93.4223,20641.0
2023-09-29 14:45:00,96.79,96.85,96.74,96.8,45889.0,93.4127,93.4706,93.3644,93.4223,45889.0
2023-09-29 14:50:00,96.78,96.89,96.73,96.86,35526.0,93.403,93.5092,93.3548,93.4802,35526.0
2023-09-29 14:55:00,96.87,97.22,96.86,97.22,46516.0,93.4899,93.8277,93.4802,93.8277,46516.0
2023-09-29 15:00:00,97.23,97.34,97.11,97.14,80934.0,93.8373,93.9435,93.7215,93.7504,80934.0
2023-09-29 15:05:00,97.15,97.18,97.07,97.11,26720.0,93.7601,93.7891,93.6829,93.7215,26720.0
2023-09-29 15:10:00,97.12,97.23,97.1,97.14,32666.0,93.7311,93.8373,93.7118,93.7504,32666.0
2023-09-29 15:15:00,97.14,97.21,97.12,97.16,24459.0,93.7504,93.818,93.7311,93.7697,24459.0
2023-09-29 15:20:00,97.15,97.17,96.99,97.0,23600.0,93.7601,93.7794,93.6057,93.6153,23600.0
2023-09-29 15:25:00,97.0,97.0,96.87,96.96,34243.0,93.6153,93.6153,93.4899,93.5767,34243.0
2023-09-29 15:30:00,96.96,96.96,96.67,96.7,55095.0,93.5767,93.5767,93.2968,93.3258,55095.0
2023-09-29 15:35:00,96.7,96.78,96.65,96.74,44111.0,93.3258,93.403,93.2775,93.3644,44111.0
2023-09-29 15:40:00,96.73,96.73,96.57,96.67,37775.0,93.3548,93.3548,93.2003,93.2968,37775.0
2023-09-29 15:45:00,96.67,96.84,96.65,96.84,46935.0,93.2968,93.4609,93.2775,93.4609,46935.0
2023-09-29 15:50:00,96.83,97.07,96.81,96.86,146851.0,93.4513,93.6829,93.432,93.4802,146851.0
2023-09-29 15:55:00,96.85,96.86,96.58,96.82,345503.0,93.4706,93.4802,93.21,93.4416,345503.0
2023-10-02 09:30:00,95.76,95.76,94.8,94.8,137336.0,92.4186,92.4186,91.4921,91.4921,137336.0
2023-10-02 09:35:00,94.83,94.91,94.62,94.86,72571.0,91.5211,91.5983,91.3184,91.55,72571.0
2023-10-02 09:40:00,94.85,95.51,94.83,95.51,54209.0,91.5404,92.1773,91.5211,92.1773,54209.0
2023-10-02 09:45:00,95.51,95.57,95.35,95.39,37706.0,92.1773,92.2352,92.0229,92.0615,37706.0
2023-10-02 09:50:00,95.37,95.54,95.34,95.45,43436.0,92.0422,92.2063,92.0133,92.1194,43436.0
2023-10-02 09:55:00,95.45,95.63,95.29,95.36,48463.0,92.1194,92.2931,91.965,92.0326,48463.0
2023-10-02 10:00:00,95.31,95.78,95.23,95.76,24517.0,91.9843,92.4379,91.9071,92.4186,24517.0
2023-10-02 10:05:00,95.75,95.79,95.68,95.7,18516.0,92.4089,92.4476,92.3414,92.3607,18516.0
2023-10-02 10:10:00,95.75,95.77,95.66,95.67,36672.0,92.4089,92.4283,92.3221,92.3317,36672.0
2023-10-02 10:15:00,95.67,95.79,95.64,95.68,37048.0,92.3317,92.4476,92.3028,92.3414,37048.0
2023-10-02 10:20:00,95.68,95.69,95.57,95.66,16389.0,92.3414,92.351,92.2352,92.3221,16389.0
2023-10-02 10:25:00,95.67,95.79,95.67,95.75,22779.0,92.3317,92.4476,92.3317,92.4089,22779.0
2023-10-02 10:30:00,95.75,95.8,95.66,95.77,29958.0,92.4089,92.4572,92.3221,92.4283,29958.0
2023-10-02 10:35:00,95.77,95.77,95.53,95.57,46144.0,92.4283,92.4283,92.1966,92.2352,46144.0
2023-10-02 10:40:00,95.56,95.56,95.42,95.48,35534.0,92.2256,92.2256,92.0905,92.1484,35534.0
2023-10-02 10:45:00,95.5,95.57,95.43,95.45,28307.0,92.1677,92.2352,92.1001,92.1194,28307.0
2023-10-02 10:50:00,95.45,95.5,95.4,95.43,34453.0,92.1194,92.1677,92.0712,92.1001,34453.0
2023-10-02 10:55:00,95.41,95.42,95.17,95.25,41055.0,92.0808,92.0905,91.8492,91.9264,41055.0
2023-10-02 11:00:00,95.29,95.42,95.25,95.35,16158.0,91.965,92.0905,91.9264,92.0229,16158.0
2023-10-02 11:05:00,95.35,95.35,95.23,95.29,17026.0,92.0229,92.0229,91.9071,91.965,17026.0
2023-10-02 11:10:00,95.28,95.38,95.26,95.37,22844.0,91.9553,92.0519,91.936,92.0422,22844.0
2023-10-02 11:15:00,95.37,95.56,95.35,95.51,29905.0,92.0422,92.2256,92.0229,92.1773,29905.0
2023-10-02 11:20:00,95.51,95.72,95.49,95.7,35342.0,92.1773,92.38,92.158,92.3607,35342.0
2023-10-02 11:25:00,95.7,95.71,95.65,95.69,25388.0,92.3607,92.3703,92.3124,92.351,25388.0
2023-10-02 11:30:00,95.7,95.81,95.67,95.8,24266.0,92.3607,92.4669,92.3317,92.4572,24266.0
2023-10-02 11:35:00,95.8,95.89,95.75,95.84,31718.0,92.4572,92.5441,92.4089,92.4958,31718.0
2023-10-02 11:40:00,95.84,95.84,95.68,95.68,30991.0,92.4958,92.4958,92.3414,92.3414,30991.0
2023-10-02 11:45:00,95.67,95.68,95.5,95.51,19136.0,92.3317,92.3414,92.1677,92.1773,19136.0
2023-10-02 11:50:00,95.53,95.55,95.33,95.36,20310.0,92.1966,92.2159,92.0036,92.0326,20310.0
2023-10-02 11:55:00,95.33,95.36,95.22,95.3,13567.0,92.0036,92.0326,91.8974,91.9747,13567.0
2023-10-02 12:00:00,95.3,95.3,95.12,95.2,16247.0,91.9747,91.9747,91.8009,91.8781,16247.0
2023-10-02 12:05:00,95.2,95.2,95.02,95.05,12698.0,91.8781,91.8781,91.7044,91.7334,12698.0
2023-10-02 12:10:00,95.05,95.13,95.01,95.13,16079.0,91.7334,91.8106,91.6948,91.8106,16079.0
2023-10-02 12:15:00,95.12,95.22,95.11,95.18,18774.0,91.8009,91.8974,91.7913,91.8588,18774.0
2023-10-02 12:20:00,95.19,95.21,95.13,95.13,10218.0,91.8685,91.8878,91.8106,91.8106,10218.0
2023-10-02 12:25:00,95.13,95.13,95.0,95.04,9699.0,91.8106,91.8106,91.6851,91.7237,9699.0
2023-10-02 12:30:00,95.01,95.05,94.96,94.99,80004.0,91.6948,91.7334,91.6465,91.6755,80004.0
2023-10-02 12:35:00,94.98,95.0,94.79,94.86,33959.0,91.6658,91.6851,91.4824,91.55,33959.0
2023-10-02 12:40:00,94.85,94.89,94.81,94.82,14669.0,91.5404,91.579,91.5017,91.5114,14669.0
2023-10-02 12:45:00,94.81,94.83,94.54,94.55,45523.0,91.5017,91.5211,91.2412,91.2508,45523.0
2023-10-02 12:50:00,94.54,94.62,94.53,94.59,25946.0,91.2412,91.3184,91.2315,91.2894,25946.0
2023-10-02 12:55:00,94.6,94.7,94.59,94.7,15168.0,91.2991,91.3956,91.2894,91.3956,15168.0
2023-10-02 13:00:00,94.73,94.78,94.71,94.73,12453.0,91.4245,91.4728,91.4052,91.4245,12453.0
2023-10-02 13:05:00,94.75,94.88,94.75,94.85,16475.0,91.4438,91.5693,91.4438,91.5404,16475.0
2023-10-02 13:10:00,94.87,94.87,94.8,94.81,14944.0,91.5597,91.5597,91.4921,91.5017,14944.0
2023-10-02 13:15:00,94.81,94.99,94.81,94.96,17637.0,91.5017,91.6755,91.5017,91.6465,17637.0
2023-10-02 13:20:00,94.96,94.99,94.91,94.91,25496.0,91.6465,91.6755,91.5983,91.5983,25496.0
2023-10-02 13:25:00,94.92,94.96,94.89,94.93,19054.0,91.6079,91.6465,91.579,91.6176,19054.0
2023-10-02 13:30:00,94.95,94.96,94.87,94.93,14000.0,91.6369,91.6465,91.5597,91.6176,14000.0
2023-10-02 13:35:00,94.92,94.95,94.87,94.94,18330.0,91.6079,91.6369,91.5597,91.6272,18330.0
2023-10-02 13:40:00,94.93,95.02,94.92,94.93,21240.0,91.6176,91.7044,91.6079,91.6176,21240.0
2023-10-02 13:45:00,94.94,95.0,94.94,94.95,16681.0,91.6272,91.6851,91.6272,91.6369,16681.0
2023-10-02 13:50:00,94.95,95.01,94.94,95.0,13367.0,91.6369,91.6948,91.6272,91.6851,13367.0
2023-10-02 13:55:00,94.98,95.15,94.98,95.1,21638.0,91.6658,91.8299,91.6658,91.7816,21638.0
2023-10-02 14:00:00,95.09,95.13,95.05,95.11,15870.0,91.772,91.8106,91.7334,91.7913,15870.0
2023-10-02 14:05:00,95.11,95.35,95.11,95.33,28628.0,91.7913,92.0229,91.7913,92.0036,28628.0
2023-10-02 14:10:00,95.34,95.44,95.33,95.43,27960.0,92.0133,92.1098,92.0036,92.1001,27960.0
2023-10-02 14:15:00,95.42,95.44,95.26,95.26,19948.0,92.0905,92.1098,91.936,91.936,19948.0
2023-10-02 14:20:00,95.26,95.26,95.14,95.22,41476.0,91.936,91.936,91.8202,91.8974,41476.0
2023-10-02 14:25:00,95.21,95.24,95.12,95.14,13038.0,91.8878,91.9167,91.8009,91.8202,13038.0
2023-10-02 14:30:00,95.13,95.24,95.12,95.15,14077.0,91.8106,91.9167,91.8009,91.8299,14077.0
2023-10-02 14:35:00,95.15,95.18,95.07,95.08,14120.0,91.8299,91.8588,91.7527,91.7623,14120.0
2023-10-02 14:40:00,95.09,95.14,95.04,95.11,9268.0,91.772,91.8202,91.7237,91.7913,9268.0
2023-10-02 14:45:00,95.11,95.19,95.08,95.12,12903.0,91.7913,91.8685,91.7623,91.8009,12903.0
2023-10-02 14:50:00,95.14,95.2,95.13,95.13,13888.0,91.8202,91.8781,91.8106,91.8106,13888.0
2023-10-02 14:55:00,95.13,95.15,95.08,95.14,8999.0,91.8106,91.8299,91.7623,91.8202,8999.0
2023-10-02 15:00:00,95.15,95.23,95.11,95.14,16618.0,91.8299,91.9071,91.7913,91.8202,16618.0
2023-10-02 15:05:00,95.15,95.26,95.08,95.26,15327.0,91.8299,91.936,91.7623,91.936,15327.0
2023-10-02 15:10:00,95.25,95.41,95.24,95.34,26001.0,91.9264,92.0808,91.9167,92.0133,26001.0
2023-10-02 15:15:00,95.35,95.39,95.29,95.29,22415.0,92.0229,92.0615,91.965,91.965,22415.0
2023-10-02 15:20:00,95.28,95.38,95.27,95.37,18944.0,91.9553,92.0519,91.9457,92.0422,18944.0
2023-10-02 15:25:00,95.37,95.39,95.19,95.24,21714.0,92.0422,92.0615,91.8685,91.9167,21714.0
2023-10-02 15:30:00,95.24,95.41,95.22,95.39,24352.0,91.9167,92.0808,91.8974,92.0615,24352.0
2023-10-02 15:35:00,95.39,95.39,95.28,95.36,35815.0,92.0615,92.0615,91.9553,92.0326,35815.0
2023-10-02 15:40:00,95.36,95.52,95.35,95.48,41264.0,92.0326,92.187,92.0229,92.1484,41264.0
2023-10-02 15:45:00,95.48,95.53,95.45,95.51,50426.0,92.1484,92.1966,92.1194,92.1773,50426.0
2023-10-02 15:50:00,95.52,95.57,95.43,95.52,89411.0,92.187,92.2352,92.1001,92.187,89411.0
2023-10-02 15:55:00,95.53,95.75,95.51,95.73,224004.0,92.1966,92.4089,92.1773,92.3896,224004.0
2023-10-03 09:30:00,95.52,96.17,95.52,96.06,132366.0,92.187,92.8143,92.187,92.7081,132366.0
2023-10-03 09:35:00,96.01,96.07,95.8,95.81,38701.0,92.6599,92.7178,92.4572,92.4669,38701.0
2023-10-03 09:40:00,95.83,96.12,95.78,95.82,34661.0,92.4862,92.766,92.4379,92.4765,34661.0
2023-10-03 09:45:00,95.86,95.86,95.65,95.79,32604.0,92.5151,92.5151,92.3124,92.4476,32604.0
2023-10-03 09:50:00,95.78,95.82,95.62,95.64,35796.0,92.4379,92.4765,92.2835,92.3028,35796.0
2023-10-03 09:55:00,95.63,95.85,95.58,95.84,32225.0,92.2931,92.5055,92.2449,92.4958,32225.0
2023-10-03 10:00:00,95.84,95.84,95.54,95.56,41575.0,92.4958,92.4958,92.2063,92.2256,41575.0
2023-10-03 10:05:00,95.57,95.58,95.37,95.43,24773.0,92.2352,92.2449,92.0422,92.1001,24773.0
2023-10-03 10:10:00,95.43,95.63,95.26,95.26,38346.0,92.1001,92.2931,91.936,91.936,38346.0
2023-10-03 10:15:00,95.26,95.29,95.13,95.15,20042.0,91.936,91.965,91.8106,91.8299,20042.0
2023-10-03 10:20:00,95.14,95.21,94.93,94.94,54900.0,91.8202,91.8878,91.6176,91.6272,54900.0
2023-10-03 10:25:00,94.94,95.0,94.61,94.65,76435.0,91.6272,91.6851,91.3087,91.3473,76435.0
2023-10-03 10:30:00,94.65,94.81,94.63,94.72,63684.0,91.3473,91.5017,91.328,91.4149,63684.0
2023-10-03 10:35:00,94.72,94.77,94.59,94.6,62185.0,91.4149,91.4631,91.2894,91.2991,62185.0
2023-10-03 10:40:00,94.59,94.71,94.58,94.68,47061.0,91.2894,91.4052,91.2798,91.3763,47061.0
2023-10-03 10:45:00,94.67,95.05,94.67,95.04,59395.0,91.3666,91.7334,91.3666,91.7237,59395.0
2023-10-03 10:50:00,95.06,95.12,94.97,95.03,55484.0,91.743,91.8009,91.6562,91.7141,55484.0
2023-10-03 10:55:00,95.03,95.42,95.03,95.39,26244.0,91.7141,92.0905,91.7141,92.0615,26244.0
2023-10-03 11:00:00,95.4,95.53,95.34,95.48,30356.0,92.0712,92.1966,92.0133,92.1484,30356.0
2023-10-03 11:05:00,95.49,95.57,95.42,95.51,34834.0,92.158,92.2352,92.0905,92.1773,34834.0
2023-10-03 11:10:00,95.51,95.68,95.49,95.66,32751.0,92.1773,92.3414,92.158,92.3221,32751.0
2023-10-03 11:15:00,95.66,95.73,95.6,95.65,34154.0,92.3221,92.3896,92.2642,92.3124,34154.0
2023-10-03 11:20:00,95.63,95.79,95.63,95.71,26428.0,92.2931,92.4476,92.2931,92.3703,26428.0
2023-10-03 11:25:00,95.71,95.71,95.52,95.61,44512.0,92.3703,92.3703,92.187,92.2738,44512.0
2023-10-03 11:30:00,95.58,95.63,95.42,95.49,25875.0,92.2449,92.2931,92.0905,92.158,25875.0
2023-10-03 11:35:00,95.48,95.54,95.44,95.52,30334.0,92.1484,92.2063,92.1098,92.187,30334.0
2023-10-03 11:40:00,95.53,95.54,95.32,95.43,35031.0,92.1966,92.2063,91.994,92.1001,35031.0
2023-10-03 11:45:00,95.43,95.43,95.28,95.3,27387.0,92.1001,92.1001,91.9553,91.9747,27387.0
2023-10-03 11:50:00,95.31,95.45,95.31,95.39,25469.0,91.9843,92.1194,91.9843,92.0615,25469.0
2023-10-03 11:55:00,95.39,95.5,95.37,95.5,29959.0,92.0615,92.1677,92.0422,92.1677,29959.0
2023-10-03 12:00:00,95.5,95.68,95.49,95.66,26556.0,92.1677,92.3414,92.158,92.3221,26556.0
2023-10-03 12:05:00,95.66,95.73,95.64,95.67,28726.0,92.3221,92.3896,92.3028,92.3317,28726.0
2023-10-03 12:10:00,95.69,95.69,95.62,95.68,29216.0,92.351,92.351,92.2835,92.3414,29216.0
2023-10-03 12:15:00,95.68,95.73,95.53,95.59,25861.0,92.3414,92.3896,92.1966,92.2545,25861.0
2023-10-03 12:20:00,95.59,95.66,95.55,95.66,11635.0,92.2545,92.3221,92.2159,92.3221,11635.0
2023-10-03 12:25:00,95.65,95.81,95.63,95.78,38519.0,92.3124,92.4669,92.2931,92.4379,38519.0
2023-10-03 12:30:00,95.78,95.81,95.72,95.73,17367.0,92.4379,92.4669,92.38,92.3896,17367.0
2023-10-03 12:35:00,95.73,95.75,95.66,95.72,19321.0,92.3896,92.4089,92.3221,92.38,19321.0
2023-10-03 12:40:00,95.71,95.77,95.59,95.59,21116.0,92.3703,92.4283,92.2545,92.2545,21116.0
2023-10-03 12:45:00,95.61,95.74,95.61,95.71,18633.0,92.2738,92.3993,92.2738,92.3703,18633.0
2023-10-03 12:50:00,95.7,95.72,95.65,95.65,13860.0,92.3607,92.38,92.3124,92.3124,13860.0
2023-10-03 12:55:00,95.64,95.72,95.61,95.67,10449.0,92.3028,92.38,92.2738,92.3317,10449.0
2023-10-03 13:00:00,95.68,95.83,95.67,95.78,17419.0,92.3414,92.4862,92.3317,92.4379,17419.0
2023-10-03 13:05:00,95.77,95.81,95.73,95.76,10662.0,92.4283,92.4669,92.3896,92.4186,10662.0
2023-10-03 13:10:00,95.75,95.83,95.66,95.81,30356.0,92.4089,92.4862,92.3221,92.4669,30356.0
2023-10-03 13:15:00,95.82,95.94,95.8,95.93,38109.0,92.4765,92.5923,92.4572,92.5827,38109.0
2023-10-03 13:20:00,95.92,96.0,95.85,95.95,27923.0,92.573,92.6502,92.5055,92.602,27923.0
2023-10-03 13:25:00,95.95,95.99,95.93,95.96,30357.0,92.602,92.6406,92.5827,92.6116,30357.0
2023-10-03 13:30:00,95.96,95.97,95.79,95.81,29236.0,92.6116,92.6213,92.4476,92.4669,29236.0
2023-10-03 13:35:00,95.81,95.82,95.57,95.6,20848.0,92.4669,92.4765,92.2352,92.2642,20848.0
2023-10-03 13:40:00,95.59,95.72,95.59,95.7,29885.0,92.2545,92.38,92.2545,92.3607,29885.0
2023-10-03 13:45:00,95.71,95.74,95.62,95.63,28603.0,92.3703,92.3993,92.2835,92.2931,28603.0
2023-10-03 13:50:00,95.64,95.66,95.57,95.61,20306.0,92.3028,92.3221,92.2352,92.2738,20306.0
2023-10-03 13:55:00,95.59,95.6,95.49,95.57,14558.0,92.2545,92.2642,92.158,92.2352,14558.0
2023-10-03 14:00:00,95.56,95.62,95.54,95.58,43450.0,92.2256,92.2835,92.2063,92.2449,43450.0
2023-10-03 14:05:00,95.59,95.59,95.52,95.54,30308.0,92.2545,92.2545,92.187,92.2063,30308.0
2023-10-03 14:10:00,95.55,95.68,95.55,95.55,24984.0,92.2159,92.3414,92.2159,92.2159,24984.0
2023-10-03 14:15:00,95.56,95.58,95.51,95.57,19844.0,92.2256,92.2449,92.1773,92.2352,19844.0
2023-10-03 14:20:00,95.57,95.58,95.48,95.53,16882.0,92.2352,92.2449,92.1484,92.1966,16882.0
2023-10-03 14:25:00,95.53,95.59,95.53,95.55,16538.0,92.1966,92.2545,92.1966,92.2159,16538.0
2023-10-03 14:30:00,95.55,95.58,95.52,95.55,30806.0,92.2159,92.2449,92.187,92.2159,30806.0
2023-10-03 14:35:00,95.56,95.66,95.56,95.66,13835.0,92.2256,92.3221,92.2256,92.3221,13835.0
2023-10-03 14:40:00,95.66,95.79,95.64,95.79,41067.0,92.3221,92.4476,92.3028,92.4476,41067.0
2023-10-03 14:45:00,95.79,95.89,95.78,95.87,41418.0,92.4476,92.5441,92.4379,92.5248,41418.0
2023-10-03 14:50:00,95.87,95.92,95.85,95.9,34970.0,92.5248,92.573,92.5055,92.5537,34970.0
2023-10-03 14:55:00,95.9,95.92,95.82,95.83,25254.0,92.5537,92.573,92.4765,92.4862,25254.0
2023-10-03 15:00:00,95.83,95.84,95.69,95.74,20740.0,92.4862,92.4958,92.351,92.3993,20740.0
2023-10-03 15:05:00,95.73,95.73,95.59,95.64,18768.0,92.3896,92.3896,92.2545,92.3028,18768.0
2023-10-03 15:10:00,95.64,95.69,95.63,95.64,14178.0,92.3028,92.351,92.2931,92.3028,14178.0
2023-10-03 15:15:00,95.64,95.76,95.64,95.72,26909.0,92.3028,92.4186,92.3028,92.38,26909.0
2023-10-03 15:20:00,95.72,95.78,95.69,95.78,18220.0,92.38,92.4379,92.351,92.4379,18220.0
2023-10-03 15:25:00,95.78,95.78,95.62,95.63,22335.0,92.4379,92.4379,92.2835,92.2931,22335.0
2023-10-03 15:30:00,95.62,95.66,95.53,95.62,33211.0,92.2835,92.3221,92.1966,92.2835,33211.0
2023-10-03 15:35:00,95.63,95.8,95.62,95.67,40272.0,92.2931,92.4572,92.2835,92.3317,40272.0
2023-10-03 15:40:00,95.67,95.74,95.62,95.66,52207.0,92.3317,92.3993,92.2835,92.3221,52207.0
2023-10-03 15:45:00,95.66,95.66,95.58,95.64,40668.0,92.3221,92.3221,92.2449,92.3028,40668.0
2023-10-03 15:50:00,95.63,95.84,95.61,95.71,80509.0,92.2931,92.4958,92.2738,92.3703,80509.0
2023-10-03 15:55:00,95.72,95.84,95.64,95.81,296656.0,92.38,92.4958,92.3028,92.4669,296656.0
2023-10-04 09:30:00,95.89,96.34,95.89,96.14,65183.0,92.5441,92.9784,92.5441,92.7853,65183.0
2023-10-04 09:35:00,96.14,96.14,95.72,95.72,25788.0,92.7853,92.7853,92.38,92.38,25788.0
2023-10-04 09:40:00,95.67,95.71,95.22,95.22,23561.0,92.3317,92.3703,91.8974,91.8974,23561.0
2023-10-04 09:45:00,95.22,95.4,95.2,95.32,18839.0,91.8974,92.0712,91.8781,91.994,18839.0
2023-10-04 09:50:00,95.35,95.39,95.22,95.39,11597.0,92.0229,92.0615,91.8974,92.0615,11597.0
2023-10-04 09:55:00,95.4,95.56,95.35,95.37,16094.0,92.0712,92.2256,92.0229,92.0422,16094.0
2023-10-04 10:00:00,95.34,95.34,95.15,95.2,30098.0,92.0133,92.0133,91.8299,91.8781,30098.0
2023-10-04 10:05:00,95.2,95.22,94.97,94.97,14717.0,91.8781,91.8974,91.6562,91.6562,14717.0
2023-10-04 10:10:00,94.99,95.02,94.9,94.95,30679.0,91.6755,91.7044,91.5886,91.6369,30679.0
2023-10-04 10:15:00,94.95,94.98,94.83,94.98,50456.0,91.6369,91.6658,91.5211,91.6658,50456.0
2023-10-04 10:20:00,94.98,95.09,94.96,95.07,19420.0,91.6658,91.772,91.6465,91.7527,19420.0
2023-10-04 10:25:00,95.08,95.09,94.92,95.0,26649.0,91.7623,91.772,91.6079,91.6851,26649.0
2023-10-04 10:30:00,95.0,95.04,94.94,95.04,32391.0,91.6851,91.7237,91.6272,91.7237,32391.0
2023-10-04 10:35:00,95.03,95.13,95.03,95.12,21712.0,91.7141,91.8106,91.7141,91.8009,21712.0
2023-10-04 10:40:00,95.12,95.16,95.05,95.07,22648.0,91.8009,91.8395,91.7334,91.7527,22648.0
2023-10-04 10:45:00,95.09,95.16,94.92,94.98,20183.0,91.772,91.8395,91.6079,91.6658,20183.0
2023-10-04 10:50:00,94.99,95.07,94.97,95.07,19255.0,91.6755,91.7527,91.6562,91.7527,19255.0
2023-10-04 10:55:00,95.08,95.11,94.93,95.02,13627.0,91.7623,91.7913,91.6176,91.7044,13627.0
2023-10-04 11:00:00,95.01,95.04,94.92,94.98,24791.0,91.6948,91.7237,91.6079,91.6658,24791.0
2023-10-04 11:05:00,94.97,95.11,94.93,95.0,23549.0,91.6562,91.7913,91.6176,91.6851,23549.0
2023-10-04 11:10:00,95.01,95.02,94.9,94.9,21163.0,91.6948,91.7044,91.5886,91.5886,21163.0
2023-10-04 11:15:00,94.9,95.02,94.88,95.01,23294.0,91.5886,91.7044,91.5693,91.6948,23294.0
2023-10-04 11:20:00,95.02,95.06,94.83,94.89,24581.0,91.7044,91.743,91.5211,91.579,24581.0
2023-10-04 11:25:00,94.88,94.97,94.87,94.97,16429.0,91.5693,91.6562,91.5597,91.6562,16429.0
2023-10-04 11:30:00,94.98,95.02,94.87,94.92,16767.0,91.6658,91.7044,91.5597,91.6079,16767.0
2023-10-04 11:35:00,94.92,95.01,94.89,94.96,23921.0,91.6079,91.6948,91.579,91.6465,23921.0
2023-10-04 11:40:00,94.97,95.0,94.85,95.0,13776.0,91.6562,91.6851,91.5404,91.6851,13776.0
2023-10-04 11:45:00,95.0,95.27,94.95,95.23,13751.0,91.6851,91.9457,91.6369,91.9071,13751.0
2023-10-04 11:50:00,95.24,95.26,95.18,95.22,17347.0,91.9167,91.936,91.8588,91.8974,17347.0
2023-10-04 11:55:00,95.23,95.35,95.21,95.35,18981.0,91.9071,92.0229,91.8878,92.0229,18981.0
2023-10-04 12:00:00,95.35,95.38,95.28,95.32,15554.0,92.0229,92.0519,91.9553,91.994,15554.0
2023-10-04 12:05:00,95.32,95.37,95.26,95.31,29253.0,91.994,92.0422,91.936,91.9843,29253.0
2023-10-04 12:10:00,95.32,95.34,95.17,95.26,43132.0,91.994,92.0133,91.8492,91.936,43132.0
2023-10-04 12:15:00,95.25,95.39,95.23,95.38,21165.0,91.9264,92.0615,91.9071,92.0519,21165.0
2023-10-04 12:20:00,95.39,95.54,95.34,95.36,58652.0,92.0615,92.2063,92.0133,92.0326,58652.0
2023-10-04 12:25:00,95.36,95.43,95.35,95.42,38203.0,92.0326,92.1001,92.0229,92.0905,38203.0
2023-10-04 12:30:00,95.43,95.52,95.38,95.52,19198.0,92.1001,92.187,92.0519,92.187,19198.0
2023-10-04 12:35:00,95.52,95.56,95.49,95.53,37916.0,92.187,92.2256,92.158,92.1966,37916.0
2023-10-04 12:40:00,95.54,95.6,95.48,95.53,43507.0,92.2063,92.2642,92.1484,92.1966,43507.0
2023-10-04 12:45:00,95.53,95.66,95.5,95.64,14730.0,92.1966,92.3221,92.1677,92.3028,14730.0
2023-10-04 12:50:00,95.64,95.64,95.49,95.5,17621.0,92.3028,92.3028,92.158,92.1677,17621.0
2023-10-04 12:55:00,95.5,95.53,95.38,95.4,17042.0,92.1677,92.1966,92.0519,92.0712,17042.0
2023-10-04 13:00:00,95.4,95.46,95.36,95.37,19492.0,92.0712,92.1291,92.0326,92.0422,19492.0
2023-10-04 13:05:00,95.37,95.46,95.35,95.37,15318.0,92.0422,92.1291,92.0229,92.0422,15318.0
2023-10-04 13:10:00,95.36,95.37,95.26,95.27,25129.0,92.0326,92.0422,91.936,91.9457,25129.0
2023-10-04 13:15:00,95.27,95.31,95.19,95.2,22973.0,91.9457,91.9843,91.8685,91.8781,22973.0
2023-10-04 13:20:00,95.2,95.26,95.17,95.18,16929.0,91.8781,91.936,91.8492,91.8588,16929.0
2023-10-04 13:25:00,95.19,95.21,95.11,95.16,19241.0,91.8685,91.8878,91.7913,91.8395,19241.0
2023-10-04 13:30:00,95.16,95.16,95.04,95.04,10695.0,91.8395,91.8395,91.7237,91.7237,10695.0
2023-10-04 13:35:00,95.05,95.06,95.0,95.06,9289.0,91.7334,91.743,91.6851,91.743,9289.0
2023-10-04 13:40:00,95.07,95.11,94.98,95.07,10059.0,91.7527,91.7913,91.6658,91.7527,10059.0
2023-10-04 13:45:00,95.08,95.14,95.07,95.12,10042.0,91.7623,91.8202,91.7527,91.8009,10042.0
2023-10-04 13:50:00,95.12,95.14,95.0,95.05,12440.0,91.8009,91.8202,91.6851,91.7334,12440.0
2023-10-04 13:55:00,95.05,95.08,95.01,95.03,8265.0,91.7334,91.7623,91.6948,91.7141,8265.0
2023-10-04 14:00:00,95.02,95.04,94.97,95.04,17301.0,91.7044,91.7237,91.6562,91.7237,17301.0
2023-10-04 14:05:00,95.07,95.1,94.95,95.0,12512.0,91.7527,91.7816,91.6369,91.6851,12512.0
2023-10-04 14:10:00,94.98,95.04,94.97,94.97,28239.0,91.6658,91.7237,91.6562,91.6562,28239.0
2023-10-04 14:15:00,94.97,95.06,94.96,95.04,14530.0,91.6562,91.743,91.6465,91.7237,14530.0
2023-10-04 14:20:00,95.02,95.12,94.97,95.0,39110.0,91.7044,91.8009,91.6562,91.6851,39110.0
2023-10-04 14:25:00,95.02,95.18,95.01,95.05,55737.0,91.7044,91.8588,91.6948,91.7334,55737.0
2023-10-04 14:30:00,95.06,95.08,94.95,94.96,22742.0,91.743,91.7623,91.6369,91.6465,22742.0
2023-10-04 14:35:00,94.96,94.96,94.88,94.93,15096.0,91.6465,91.6465,91.5693,91.6176,15096.0
2023-10-04 14:40:00,94.93,95.03,94.91,95.03,18019.0,91.6176,91.7141,91.5983,91.7141,18019.0
2023-10-04 14:45:00,95.01,95.03,94.95,95.03,14915.0,91.6948,91.7141,91.6369,91.7141,14915.0
2023-10-04 14:50:00,95.01,95.01,94.92,94.95,28648.0,91.6948,91.6948,91.6079,91.6369,28648.0
2023-10-04 14:55:00,94.95,95.06,94.94,95.0,20476.0,91.6369,91.743,91.6272,91.6851,20476.0
2023-10-04 15:00:00,95.02,95.04,94.94,95.01,31978.0,91.7044,91.7237,91.6272,91.6948,31978.0
2023-10-04 15:05:00,95.02,95.09,94.98,95.06,34283.0,91.7044,91.772,91.6658,91.743,34283.0
2023-10-04 15:10:00,95.06,95.12,95.04,95.08,43434.0,91.743,91.8009,91.7237,91.7623,43434.0
2023-10-04 15:15:00,95.08,95.34,95.07,95.32,19513.0,91.7623,92.0133,91.7527,91.994,19513.0
2023-10-04 15:20:00,95.32,95.33,95.26,95.3,22566.0,91.994,92.0036,91.936,91.9747,22566.0
2023-10-04 15:25:00,95.3,95.4,95.29,95.33,22067.0,91.9747,92.0712,91.965,92.0036,22067.0
2023-10-04 15:30:00,95.34,95.57,95.33,95.56,54387.0,92.0133,92.2352,92.0036,92.2256,54387.0
2023-10-04 15:35:00,95.57,95.74,95.57,95.73,65147.0,92.2352,92.3993,92.2352,92.3896,65147.0
2023-10-04 15:40:00,95.72,95.79,95.67,95.67,54181.0,92.38,92.4476,92.3317,92.3317,54181.0
2023-10-04 15:45:00,95.67,95.74,95.52,95.53,38625.0,92.3317,92.3993,92.187,92.1966,38625.0
2023-10-04 15:50:00,95.53,95.8,95.46,95.79,79360.0,92.1966,92.4572,92.1291,92.4476,79360.0
2023-10-04 15:55:00,95.79,95.81,95.57,95.61,254040.0,92.4476,92.4669,92.2352,92.2738,254040.0
2023-10-05 09:30:00,95.76,96.54,95.68,96.37,123624.0,92.4186,93.1714,92.3414,93.0073,123624.0
2023-10-05 09:35:00,96.36,96.51,96.14,96.43,56975.0,92.9977,93.1424,92.7853,93.0652,56975.0
2023-10-05 09:40:00,96.43,96.51,96.3,96.48,66361.0,93.0652,93.1424,92.9398,93.1135,66361.0
2023-10-05 09:45:00,96.48,96.65,96.39,96.42,43149.0,93.1135,93.2775,93.0266,93.0556,43149.0
2023-10-05 09:50:00,96.41,96.69,96.38,96.67,33260.0,93.0459,93.3161,93.017,93.2968,33260.0
2023-10-05 09:55:00,96.68,96.69,96.5,96.5,55988.0,93.3065,93.3161,93.1328,93.1328,55988.0
2023-10-05 10:00:00,96.49,96.49,96.27,96.29,81597.0,93.1231,93.1231,92.9108,92.9301,81597.0
2023-10-05 10:05:00,96.29,96.29,96.04,96.2,38455.0,92.9301,92.9301,92.6888,92.8432,38455.0
2023-10-05 10:10:00,96.22,96.23,96.14,96.17,39919.0,92.8625,92.8722,92.7853,92.8143,39919.0
2023-10-05 10:15:00,96.16,96.17,96.04,96.16,23846.0,92.8046,92.8143,92.6888,92.8046,23846.0
2023-10-05 10:20:00,96.15,96.21,96.08,96.1,21018.0,92.795,92.8529,92.7274,92.7467,21018.0
2023-10-05 10:25:00,96.11,96.22,96.03,96.06,58399.0,92.7564,92.8625,92.6792,92.7081,58399.0
2023-10-05 10:30:00,96.06,96.07,95.79,95.81,25349.0,92.7081,92.7178,92.4476,92.4669,25349.0
2023-10-05 10:35:00,95.82,95.84,95.56,95.56,54688.0,92.4765,92.4958,92.2256,92.2256,54688.0
2023-10-05 10:40:00,95.55,95.57,95.5,95.55,89596.0,92.2159,92.2352,92.1677,92.2159,89596.0
2023-10-05 10:45:00,95.55,95.58,95.42,95.53,32965.0,92.2159,92.2449,92.0905,92.1966,32965.0
2023-10-05 10:50:00,95.54,95.63,95.53,95.62,30830.0,92.2063,92.2931,92.1966,92.2835,30830.0
2023-10-05 10:55:00,95.62,95.78,95.6,95.78,21329.0,92.2835,92.4379,92.2642,92.4379,21329.0
2023-10-05 11:00:00,95.78,95.79,95.56,95.56,27364.0,92.4379,92.4476,92.2256,92.2256,27364.0
2023-10-05 11:05:00,95.55,95.58,95.43,95.45,9793.0,92.2159,92.2449,92.1001,92.1194,9793.0
2023-10-05 11:10:00,95.47,95.51,95.39,95.46,28944.0,92.1387,92.1773,92.0615,92.1291,28944.0
2023-10-05 11:15:00,95.45,95.57,95.44,95.54,81800.0,92.1194,92.2352,92.1098,92.2063,81800.0
2023-10-05 11:20:00,95.54,95.67,95.5,95.58,55317.0,92.2063,92.3317,92.1677,92.2449,55317.0
2023-10-05 11:25:00,95.59,95.59,95.41,95.41,48860.0,92.2545,92.2545,92.0808,92.0808,48860.0
2023-10-05 11:30:00,95.43,95.43,95.31,95.36,37429.0,92.1001,92.1001,91.9843,92.0326,37429.0
2023-10-05 11:35:00,95.37,95.42,95.25,95.25,25775.0,92.0422,92.0905,91.9264,91.9264,25775.0
2023-10-05 11:40:00,95.25,95.25,95.15,95.15,13244.0,91.9264,91.9264,91.8299,91.8299,13244.0
2023-10-05 11:45:00,95.12,95.25,95.1,95.22,17095.0,91.8009,91.9264,91.7816,91.8974,17095.0
2023-10-05 11:50:00,95.21,95.37,95.19,95.35,14495.0,91.8878,92.0422,91.8685,92.0229,14495.0
2023-10-05 11:55:00,95.36,95.36,95.29,95.33,13388.0,92.0326,92.0326,91.965,92.0036,13388.0
2023-10-05 12:00:00,95.34,95.4,95.31,95.35,20523.0,92.0133,92.0712,91.9843,92.0229,20523.0
2023-10-05 12:05:00,95.34,95.39,95.31,95.32,13937.0,92.0133,92.0615,91.9843,91.994,13937.0
2023-10-05 12:10:00,95.33,95.35,95.23,95.24,39815.0,92.0036,92.0229,91.9071,91.9167,39815.0
2023-10-05 12:15:00,95.23,95.27,95.14,95.15,40637.0,91.9071,91.9457,91.8202,91.8299,40637.0
2023-10-05 12:20:00,95.15,95.34,95.15,95.32,12639.0,91.8299,92.0133,91.8299,91.994,12639.0
2023-10-05 12:25:00,95.31,95.4,95.29,95.4,8336.0,91.9843,92.0712,91.965,92.0712,8336.0
2023-10-05 12:30:00,95.39,95.41,95.34,95.34,18574.0,92.0615,92.0808,92.0133,92.0133,18574.0
2023-10-05 12:35:00,95.34,95.49,95.34,95.44,24093.0,92.0133,92.158,92.0133,92.1098,24093.0
2023-10-05 12:40:00,95.43,95.48,95.4,95.46,22152.0,92.1001,92.1484,92.0712,92.1291,22152.0
2023-10-05 12:45:00,95.46,95.46,95.37,95.38,26310.0,92.1291,92.1291,92.0422,92.0519,26310.0
2023-10-05 12:50:00,95.38,95.41,95.36,95.38,10744.0,92.0519,92.0808,92.0326,92.0519,10744.0
2023-10-05 12:55:00,95.37,95.4,95.32,95.36,15976.0,92.0422,92.0712,91.994,92.0326,15976.0
2023-10-05 13:00:00,95.35,95.37,95.29,95.31,17003.0,92.0229,92.0422,91.965,91.9843,17003.0
2023-10-05 13:05:00,95.3,95.33,95.19,95.19,11800.0,91.9747,92.0036,91.8685,91.8685,11800.0
2023-10-05 13:10:00,95.18,95.31,95.16,95.31,15003.0,91.8588,91.9843,91.8395,91.9843,15003.0
2023-10-05 13:15:00,95.3,95.32,95.25,95.31,10288.0,91.9747,91.994,91.9264,91.9843,10288.0
2023-10-05 13:20:00,95.3,95.37,95.3,95.35,13323.0,91.9747,92.0422,91.9747,92.0229,13323.0
2023-10-05 13:25:00,95.33,95.38,95.31,95.32,15545.0,92.0036,92.0519,91.9843,91.994,15545.0
2023-10-05 13:30:00,95.33,95.48,95.28,95.44,28010.0,92.0036,92.1484,91.9553,92.1098,28010.0
2023-10-05 13:35:00,95.47,95.56,95.46,95.47,25491.0,92.1387,92.2256,92.1291,92.1387,25491.0
2023-10-05 13:40:00,95.5,95.6,95.47,95.59,8654.0,92.1677,92.2642,92.1387,92.2545,8654.0
2023-10-05 13:45:00,95.59,95.64,95.56,95.61,17927.0,92.2545,92.3028,92.2256,92.2738,17927.0
2023-10-05 13:50:00,95.62,95.64,95.55,95.56,18018.0,92.2835,92.3028,92.2159,92.2256,18018.0
2023-10-05 13:55:00,95.56,95.67,95.56,95.67,21994.0,92.2256,92.3317,92.2256,92.3317,21994.0
2023-10-05 14:00:00,95.68,95.76,95.66,95.7,16792.0,92.3414,92.4186,92.3221,92.3607,16792.0
2023-10-05 14:05:00,95.71,95.72,95.62,95.65,11190.0,92.3703,92.38,92.2835,92.3124,11190.0
2023-10-05 14:10:00,95.65,95.69,95.63,95.65,15661.0,92.3124,92.351,92.2931,92.3124,15661.0
2023-10-05 14:15:00,95.66,95.82,95.64,95.81,50391.0,92.3221,92.4765,92.3028,92.4669,50391.0
2023-10-05 14:20:00,95.82,95.86,95.74,95.77,53409.0,92.4765,92.5151,92.3993,92.4283,53409.0
2023-10-05 14:25:00,95.78,95.92,95.78,95.9,24784.0,92.4379,92.573,92.4379,92.5537,24784.0
2023-10-05 14:30:00,95.9,96.07,95.9,96.03,17472.0,92.5537,92.7178,92.5537,92.6792,17472.0
2023-10-05 14:35:00,96.05,96.12,95.99,96.1,23480.0,92.6985,92.766,92.6406,92.7467,23480.0
2023-10-05 14:40:00,96.09,96.18,96.06,96.1,31938.0,92.7371,92.8239,92.7081,92.7467,31938.0
2023-10-05 14:45:00,96.1,96.18,96.09,96.12,33706.0,92.7467,92.8239,92.7371,92.766,33706.0
2023-10-05 14:50:00,96.13,96.17,96.1,96.11,48695.0,92.7757,92.8143,92.7467,92.7564,48695.0
2023-10-05 14:55:00,96.12,96.21,96.09,96.13,36346.0,92.766,92.8529,92.7371,92.7757,36346.0
2023-10-05 15:00:00,96.13,96.22,96.13,96.19,28257.0,92.7757,92.8625,92.7757,92.8336,28257.0
2023-10-05 15:05:00,96.19,96.22,96.15,96.15,17473.0,92.8336,92.8625,92.795,92.795,17473.0
2023-10-05 15:10:00,96.15,96.17,96.12,96.12,25703.0,92.795,92.8143,92.766,92.766,25703.0
2023-10-05 15:15:00,96.13,96.26,96.11,96.23,33454.0,92.7757,92.9012,92.7564,92.8722,33454.0
2023-10-05 15:20:00,96.22,96.25,96.2,96.25,32007.0,92.8625,92.8915,92.8432,92.8915,32007.0
2023-10-05 15:25:00,96.25,96.3,96.22,96.28,29414.0,92.8915,92.9398,92.8625,92.9205,29414.0
2023-10-05 15:30:00,96.3,96.31,96.14,96.16,64757.0,92.9398,92.9494,92.7853,92.8046,64757.0
2023-10-05 15:35:00,96.14,96.26,96.11,96.2,170513.0,92.7853,92.9012,92.7564,92.8432,170513.0
2023-10-05 15:40:00,96.2,96.3,96.18,96.27,46280.0,92.8432,92.9398,92.8239,92.9108,46280.0
2023-10-05 15:45:00,96.26,96.42,96.25,96.38,66372.0,92.9012,93.0556,92.8915,93.017,66372.0
2023-10-05 15:50:00,96.38,96.46,96.31,96.46,126518.0,93.017,93.0942,92.9494,93.0942,126518.0
2023-10-05 15:55:00,96.46,96.49,96.16,96.2,551998.0,93.0942,93.1231,92.8046,92.8432,551998.0
2023-10-06 09:30:00,95.81,96.09,95.57,95.77,80551.0,92.4669,92.7371,92.2352,92.4283,80551.0
2023-10-06 09:35:00,95.75,95.75,95.53,95.58,19907.0,92.4089,92.4089,92.1966,92.2449,19907.0
2023-10-06 09:40:00,95.6,95.78,95.45,95.65,25036.0,92.2642,92.4379,92.1194,92.3124,25036.0
2023-10-06 09:45:00,95.67,95.86,95.6,95.72,21286.0,92.3317,92.5151,92.2642,92.38,21286.0
2023-10-06 09:50:00,95.71,95.77,95.65,95.71,11605.0,92.3703,92.4283,92.3124,92.3703,11605.0
2023-10-06 09:55:00,95.72,95.79,95.5,95.76,16471.0,92.38,92.4476,92.1677,92.4186,16471.0
2023-10-06 10:00:00,95.77,95.9,95.69,95.8,19385.0,92.4283,92.5537,92.351,92.4572,19385.0
2023-10-06 10:05:00,95.75,95.75,95.61,95.66,27686.0,92.4089,92.4089,92.2738,92.3221,27686.0
2023-10-06 10:10:00,95.67,95.84,95.6,95.75,55697.0,92.3317,92.4958,92.2642,92.4089,55697.0
2023-10-06 10:15:00,95.75,95.8,95.58,95.62,79393.0,92.4089,92.4572,92.2449,92.2835,79393.0
2023-10-06 10:20:00,95.59,95.94,95.59,95.94,36484.0,92.2545,92.5923,92.2545,92.5923,36484.0
2023-10-06 10:25:00,95.95,96.02,95.82,95.97,23959.0,92.602,92.6695,92.4765,92.6213,23959.0
2023-10-06 10:30:00,96.0,96.06,95.95,95.97,27807.0,92.6502,92.7081,92.602,92.6213,27807.0
2023-10-06 10:35:00,95.96,96.17,95.94,96.12,17397.0,92.6116,92.8143,92.5923,92.766,17397.0
2023-10-06 10:40:00,96.12,96.29,95.99,96.26,45557.0,92.766,92.9301,92.6406,92.9012,45557.0
2023-10-06 10:45:00,96.28,96.36,96.23,96.33,26728.0,92.9205,92.9977,92.8722,92.9687,26728.0
2023-10-06 10:50:00,96.31,96.31,96.19,96.26,40813.0,92.9494,92.9494,92.8336,92.9012,40813.0
2023-10-06 10:55:00,96.24,96.29,96.2,96.26,28659.0,92.8819,92.9301,92.8432,92.9012,28659.0
2023-10-06 11:00:00,96.28,96.39,96.24,96.37,26702.0,92.9205,93.0266,92.8819,93.0073,26702.0
2023-10-06 11:05:00,96.39,96.44,96.29,96.42,20212.0,93.0266,93.0749,92.9301,93.0556,20212.0
2023-10-06 11:10:00,96.43,96.55,96.41,96.44,44922.0,93.0652,93.181,93.0459,93.0749,44922.0
2023-10-06 11:15:00,96.44,96.55,96.42,96.44,29408.0,93.0749,93.181,93.0556,93.0749,29408.0
2023-10-06 11:20:00,96.44,96.47,96.41,96.44,17452.0,93.0749,93.1038,93.0459,93.0749,17452.0
2023-10-06 11:25:00,96.43,96.64,96.41,96.58,29991.0,93.0652,93.2679,93.0459,93.21,29991.0
2023-10-06 11:30:00,96.6,96.67,96.57,96.63,11684.0,93.2293,93.2968,93.2003,93.2582,11684.0
2023-10-06 11:35:00,96.65,96.65,96.55,96.56,12918.0,93.2775,93.2775,93.181,93.1907,12918.0
2023-10-06 11:40:00,96.55,96.72,96.52,96.53,37319.0,93.181,93.3451,93.1521,93.1617,37319.0
2023-10-06 11:45:00,96.54,96.66,96.44,96.63,43965.0,93.1714,93.2872,93.0749,93.2582,43965.0
2023-10-06 11:50:00,96.68,96.7,96.62,96.69,10497.0,93.3065,93.3258,93.2486,93.3161,10497.0
2023-10-06 11:55:00,96.7,96.9,96.66,96.87,43943.0,93.3258,93.5188,93.2872,93.4899,43943.0
2023-10-06 12:00:00,96.86,97.01,96.84,96.88,37256.0,93.4802,93.625,93.4609,93.4995,37256.0
2023-10-06 12:05:00,96.9,96.94,96.82,96.91,19788.0,93.5188,93.5574,93.4416,93.5285,19788.0
2023-10-06 12:10:00,96.9,96.92,96.83,96.88,26665.0,93.5188,93.5381,93.4513,93.4995,26665.0
2023-10-06 12:15:00,96.89,96.95,96.83,96.94,21685.0,93.5092,93.5671,93.4513,93.5574,21685.0
2023-10-06 12:20:00,96.94,96.95,96.74,96.8,27373.0,93.5574,93.5671,93.3644,93.4223,27373.0
2023-10-06 12:25:00,96.8,96.82,96.71,96.74,38160.0,93.4223,93.4416,93.3355,93.3644,38160.0
2023-10-06 12:30:00,96.73,96.73,96.59,96.59,8766.0,93.3548,93.3548,93.2196,93.2196,8766.0
2023-10-06 12:35:00,96.58,96.78,96.58,96.68,23365.0,93.21,93.403,93.21,93.3065,23365.0
2023-10-06 12:40:00,96.68,96.75,96.63,96.75,13441.0,93.3065,93.3741,93.2582,93.3741,13441.0
2023-10-06 12:45:00,96.74,96.88,96.72,96.88,18625.0,93.3644,93.4995,93.3451,93.4995,18625.0
2023-10-06 12:50:00,96.88,96.93,96.79,96.84,34915.0,93.4995,93.5478,93.4127,93.4609,34915.0
2023-10-06 12:55:00,96.83,96.89,96.79,96.81,19219.0,93.4513,93.5092,93.4127,93.432,19219.0
2023-10-06 13:00:00,96.81,96.85,96.78,96.85,14455.0,93.432,93.4706,93.403,93.4706,14455.0
2023-10-06 13:05:00,96.84,96.91,96.81,96.84,20079.0,93.4609,93.5285,93.432,93.4609,20079.0
2023-10-06 13:10:00,96.86,96.96,96.8,96.96,25141.0,93.4802,93.5767,93.4223,93.5767,25141.0
2023-10-06 13:15:00,96.97,97.08,96.94,97.03,50099.0,93.5864,93.6925,93.5574,93.6443,50099.0
2023-10-06 13:20:00,97.04,97.25,97.01,97.2,37136.0,93.6539,93.8566,93.625,93.8084,37136.0
2023-10-06 13:25:00,97.16,97.35,97.16,97.34,41702.0,93.7697,93.9531,93.7697,93.9435,41702.0
2023-10-06 13:30:00,97.36,97.42,97.29,97.32,40289.0,93.9628,94.0207,93.8952,93.9242,40289.0
2023-10-06 13:35:00,97.33,97.38,97.17,97.22,31665.0,93.9338,93.9821,93.7794,93.8277,31665.0
2023-10-06 13:40:00,97.22,97.27,97.17,97.18,51311.0,93.8277,93.8759,93.7794,93.7891,51311.0
2023-10-06 13:45:00,97.17,97.3,97.1,97.3,35597.0,93.7794,93.9049,93.7118,93.9049,35597.0
2023-10-06 13:50:00,97.27,97.28,97.18,97.23,22758.0,93.8759,93.8856,93.7891,93.8373,22758.0
2023-10-06 13:55:00,97.24,97.28,97.2,97.25,23083.0,93.847,93.8856,93.8084,93.8566,23083.0
2023-10-06 14:00:00,97.25,97.34,97.22,97.3,27819.0,93.8566,93.9435,93.8277,93.9049,27819.0
2023-10-06 14:05:00,97.3,97.31,97.17,97.18,35042.0,93.9049,93.9145,93.7794,93.7891,35042.0
2023-10-06 14:10:00,97.18,97.29,97.06,97.25,36741.0,93.7891,93.8952,93.6732,93.8566,36741.0
2023-10-06 14:15:00,97.26,97.27,97.06,97.16,38066.0,93.8663,93.8759,93.6732,93.7697,38066.0
2023-10-06 14:20:00,97.16,97.18,97.01,97.11,97717.0,93.7697,93.7891,93.625,93.7215,97717.0
2023-10-06 14:25:00,97.09,97.18,97.07,97.15,17658.0,93.7022,93.7891,93.6829,93.7601,17658.0
2023-10-06 14:30:00,97.13,97.3,97.1,97.27,22200.0,93.7408,93.9049,93.7118,93.8759,22200.0
2023-10-06 14:35:00,97.28,97.32,97.25,97.29,16378.0,93.8856,93.9242,93.8566,93.8952,16378.0
2023-10-06 14:40:00,97.31,97.48,97.29,97.48,20769.0,93.9145,94.0786,93.8952,94.0786,20769.0
2023-10-06 14:45:00,97.48,97.52,97.37,97.37,20941.0,94.0786,94.1172,93.9724,93.9724,20941.0
2023-10-06 14:50:00,97.37,97.38,97.25,97.26,13390.0,93.9724,93.9821,93.8566,93.8663,13390.0
2023-10-06 14:55:00,97.26,97.32,97.2,97.26,20517.0,93.8663,93.9242,93.8084,93.8663,20517.0
2023-10-06 15:00:00,97.26,97.37,97.2,97.2,47873.0,93.8663,93.9724,93.8084,93.8084,47873.0
2023-10-06 15:05:00,97.19,97.26,97.15,97.22,17863.0,93.7987,93.8663,93.7601,93.8277,17863.0
2023-10-06 15:10:00,97.22,97.24,97.13,97.22,17734.0,93.8277,93.847,93.7408,93.8277,17734.0
2023-10-06 15:15:00,97.23,97.27,97.1,97.12,45042.0,93.8373,93.8759,93.7118,93.7311,45042.0
2023-10-06 15:20:00,97.11,97.11,96.99,97.04,46591.0,93.7215,93.7215,93.6057,93.6539,46591.0
2023-10-06 15:25:00,97.03,97.07,96.99,97.06,55339.0,93.6443,93.6829,93.6057,93.6732,55339.0
2023-10-06 15:30:00,97.06,97.09,96.99,97.04,71349.0,93.6732,93.7022,93.6057,93.6539,71349.0
2023-10-06 15:35:00,97.04,97.12,96.99,97.02,68771.0,93.6539,93.7311,93.6057,93.6346,68771.0
2023-10-06 15:40:00,97.03,97.04,96.94,97.0,76552.0,93.6443,93.6539,93.5574,93.6153,76552.0
2023-10-06 15:45:00,97.0,97.01,96.93,96.98,89525.0,93.6153,93.625,93.5478,93.596,89525.0
2023-10-06 15:50:00,96.97,97.02,96.89,96.91,144220.0,93.5864,93.6346,93.5092,93.5285,144220.0
2023-10-06 15:55:00,96.9,96.97,96.85,96.88,260119.0,93.5188,93.5864,93.4706,93.4995,260119.0
2023-10-09 09:30:00,96.41,96.83,96.3,96.62,48867.0,93.0459,93.4513,92.9398,93.2486,48867.0
2023-10-09 09:35:00,96.59,96.69,96.45,96.58,10611.0,93.2196,93.3161,93.0845,93.21,10611.0
2023-10-09 09:40:00,96.61,97.01,96.55,96.87,20203.0,93.2389,93.625,93.181,93.4899,20203.0
2023-10-09 09:45:00,96.83,96.96,96.74,96.77,11517.0,93.4513,93.5767,93.3644,93.3934,11517.0
2023-10-09 09:50:00,96.8,96.97,96.76,96.77,13672.0,93.4223,93.5864,93.3837,93.3934,13672.0
2023-10-09 09:55:00,96.78,96.89,96.71,96.77,10800.0,93.403,93.5092,93.3355,93.3934,10800.0
2023-10-09 10:00:00,96.74,96.81,96.55,96.56,13177.0,93.3644,93.432,93.181,93.1907,13177.0
2023-10-09 10:05:00,96.53,96.57,96.45,96.45,39775.0,93.1617,93.2003,93.0845,93.0845,39775.0
2023-10-09 10:10:00,96.45,96.45,96.28,96.3,33688.0,93.0845,93.0845,92.9205,92.9398,33688.0
2023-10-09 10:15:00,96.31,96.32,96.14,96.23,39346.0,92.9494,92.9591,92.7853,92.8722,39346.0
2023-10-09 10:20:00,96.22,96.27,96.15,96.24,23759.0,92.8625,92.9108,92.795,92.8819,23759.0
2023-10-09 10:25:00,96.26,96.33,96.22,96.23,29516.0,92.9012,92.9687,92.8625,92.8722,29516.0
2023-10-09 10:30:00,96.24,96.28,96.11,96.13,20613.0,92.8819,92.9205,92.7564,92.7757,20613.0
2023-10-09 10:35:00,96.13,96.16,96.09,96.09,12119.0,92.7757,92.8046,92.7371,92.7371,12119.0
2023-10-09 10:40:00,96.1,96.27,96.08,96.23,20697.0,92.7467,92.9108,92.7274,92.8722,20697.0
2023-10-09 10:45:00,96.24,96.26,96.07,96.08,23895.0,92.8819,92.9012,92.7178,92.7274,23895.0
2023-10-09 10:50:00,96.07,96.08,95.95,96.0,42311.0,92.7178,92.7274,92.602,92.6502,42311.0
2023-10-09 10:55:00,96.03,96.06,95.96,96.01,13859.0,92.6792,92.7081,92.6116,92.6599,13859.0
2023-10-09 11:00:00,96.0,96.11,95.99,96.09,12462.0,92.6502,92.7564,92.6406,92.7371,12462.0
2023-10-09 11:05:00,96.11,96.13,96.02,96.03,8830.0,92.7564,92.7757,92.6695,92.6792,8830.0
2023-10-09 11:10:00,96.02,96.17,95.99,96.16,18783.0,92.6695,92.8143,92.6406,92.8046,18783.0
2023-10-09 11:15:00,96.17,96.2,96.07,96.12,23129.0,92.8143,92.8432,92.7178,92.766,23129.0
2023-10-09 11:20:00,96.15,96.16,96.09,96.09,23304.0,92.795,92.8046,92.7371,92.7371,23304.0
2023-10-09 11:25:00,96.11,96.13,96.06,96.07,42255.0,92.7564,92.7757,92.7081,92.7178,42255.0
2023-10-09 11:30:00,96.07,96.29,96.05,96.19,33369.0,92.7178,92.9301,92.6985,92.8336,33369.0
2023-10-09 11:35:00,96.17,96.17,96.08,96.08,14833.0,92.8143,92.8143,92.7274,92.7274,14833.0
2023-10-09 11:40:00,96.09,96.11,96.04,96.09,23757.0,92.7371,92.7564,92.6888,92.7371,23757.0
2023-10-09 11:45:00,96.11,96.12,95.94,95.97,47800.0,92.7564,92.766,92.5923,92.6213,47800.0
2023-10-09 11:50:00,95.95,95.97,95.88,95.89,24348.0,92.602,92.6213,92.5344,92.5441,24348.0
2023-10-09 11:55:00,95.89,96.0,95.86,95.95,19012.0,92.5441,92.6502,92.5151,92.602,19012.0
2023-10-09 12:00:00,95.95,96.02,95.95,96.02,16419.0,92.602,92.6695,92.602,92.6695,16419.0
2023-10-09 12:05:00,96.02,96.1,96.0,96.07,32410.0,92.6695,92.7467,92.6502,92.7178,32410.0
2023-10-09 12:10:00,96.06,96.2,96.06,96.13,54041.0,92.7081,92.8432,92.7081,92.7757,54041.0
2023-10-09 12:15:00,96.13,96.13,96.04,96.12,25908.0,92.7757,92.7757,92.6888,92.766,25908.0
2023-10-09 12:20:00,96.12,96.32,96.1,96.28,24212.0,92.766,92.9591,92.7467,92.9205,24212.0
2023-10-09 12:25:00,96.29,96.29,96.12,96.16,16580.0,92.9301,92.9301,92.766,92.8046,16580.0
2023-10-09 12:30:00,96.15,96.2,96.05,96.05,9882.0,92.795,92.8432,92.6985,92.6985,9882.0
2023-10-09 12:35:00,96.05,96.05,95.84,95.87,41064.0,92.6985,92.6985,92.4958,92.5248,41064.0
2023-10-09 12:40:00,95.87,95.91,95.85,95.9,11325.0,92.5248,92.5634,92.5055,92.5537,11325.0
2023-10-09 12:45:00,95.89,95.96,95.85,95.94,23773.0,92.5441,92.6116,92.5055,92.5923,23773.0
2023-10-09 12:50:00,95.95,95.96,95.88,95.94,14628.0,92.602,92.6116,92.5344,92.5923,14628.0
2023-10-09 12:55:00,95.93,95.93,95.85,95.89,18406.0,92.5827,92.5827,92.5055,92.5441,18406.0
2023-10-09 13:00:00,95.89,95.89,95.79,95.83,13785.0,92.5441,92.5441,92.4476,92.4862,13785.0
2023-10-09 13:05:00,95.83,95.94,95.8,95.94,11867.0,92.4862,92.5923,92.4572,92.5923,11867.0
2023-10-09 13:10:00,95.93,95.98,95.93,95.96,10176.0,92.5827,92.6309,92.5827,92.6116,10176.0
2023-10-09 13:15:00,95.98,96.06,95.95,96.03,24488.0,92.6309,92.7081,92.602,92.6792,24488.0
2023-10-09 13:20:00,96.04,96.04,95.96,95.97,10896.0,92.6888,92.6888,92.6116,92.6213,10896.0
2023-10-09 13:25:00,95.98,96.04,95.96,96.01,9225.0,92.6309,92.6888,92.6116,92.6599,9225.0
2023-10-09 13:30:00,96.02,96.16,96.02,96.15,13160.0,92.6695,92.8046,92.6695,92.795,13160.0
2023-10-09 13:35:00,96.16,96.19,96.11,96.18,23448.0,92.8046,92.8336,92.7564,92.8239,23448.0
2023-10-09 13:40:00,96.19,96.4,96.16,96.36,16698.0,92.8336,93.0363,92.8046,92.9977,16698.0
2023-10-09 13:45:00,96.4,96.46,96.37,96.42,13441.0,93.0363,93.0942,93.0073,93.0556,13441.0
2023-10-09 13:50:00,96.43,96.52,96.42,96.51,12586.0,93.0652,93.1521,93.0556,93.1424,12586.0
2023-10-09 13:55:00,96.49,96.52,96.45,96.49,31133.0,93.1231,93.1521,93.0845,93.1231,31133.0
2023-10-09 14:00:00,96.49,96.5,96.4,96.47,28897.0,93.1231,93.1328,93.0363,93.1038,28897.0
2023-10-09 14:05:00,96.47,96.63,96.47,96.62,15768.0,93.1038,93.2582,93.1038,93.2486,15768.0
2023-10-09 14:10:00,96.6,96.63,96.59,96.59,9918.0,93.2293,93.2582,93.2196,93.2196,9918.0
2023-10-09 14:15:00,96.61,96.67,96.59,96.63,17508.0,93.2389,93.2968,93.2196,93.2582,17508.0
2023-10-09 14:20:00,96.61,96.63,96.56,96.59,14382.0,93.2389,93.2582,93.1907,93.2196,14382.0
2023-10-09 14:25:00,96.59,96.61,96.52,96.56,18831.0,93.2196,93.2389,93.1521,93.1907,18831.0
2023-10-09 14:30:00,96.56,96.62,96.54,96.57,28582.0,93.1907,93.2486,93.1714,93.2003,28582.0
2023-10-09 14:35:00,96.58,96.65,96.58,96.62,26208.0,93.21,93.2775,93.21,93.2486,26208.0
2023-10-09 14:40:00,96.62,96.79,96.56,96.78,22516.0,93.2486,93.4127,93.1907,93.403,22516.0
2023-10-09 14:45:00,96.78,96.78,96.72,96.73,14480.0,93.403,93.403,93.3451,93.3548,14480.0
2023-10-09 14:50:00,96.74,96.74,96.62,96.71,26534.0,93.3644,93.3644,93.2486,93.3355,26534.0
2023-10-09 14:55:00,96.71,96.77,96.67,96.7,12864.0,93.3355,93.3934,93.2968,93.3258,12864.0
2023-10-09 15:00:00,96.7,96.75,96.62,96.69,31052.0,93.3258,93.3741,93.2486,93.3161,31052.0
2023-10-09 15:05:00,96.69,96.69,96.62,96.65,18206.0,93.3161,93.3161,93.2486,93.2775,18206.0
2023-10-09 15:10:00,96.64,96.7,96.63,96.65,16046.0,93.2679,93.3258,93.2582,93.2775,16046.0
2023-10-09 15:15:00,96.65,96.72,96.63,96.65,20379.0,93.2775,93.3451,93.2582,93.2775,20379.0
2023-10-09 15:20:00,96.65,96.65,96.55,96.6,25236.0,93.2775,93.2775,93.181,93.2293,25236.0
2023-10-09 15:25:00,96.6,96.7,96.56,96.58,90622.0,93.2293,93.3258,93.1907,93.21,90622.0
2023-10-09 15:30:00,96.57,96.63,96.51,96.61,38085.0,93.2003,93.2582,93.1424,93.2389,38085.0
2023-10-09 15:35:00,96.6,96.67,96.6,96.64,17115.0,93.2293,93.2968,93.2293,93.2679,17115.0
2023-10-09 15:40:00,96.63,96.65,96.57,96.61,51637.0,93.2582,93.2775,93.2003,93.2389,51637.0
2023-10-09 15:45:00,96.59,96.65,96.55,96.64,55960.0,93.2196,93.2775,93.181,93.2679,55960.0
2023-10-09 15:50:00,96.64,96.72,96.61,96.68,77619.0,93.2679,93.3451,93.2389,93.3065,77619.0
2023-10-09 15:55:00,96.68,96.78,96.63,96.76,149441.0,93.3065,93.403,93.2582,93.3837,149441.0
2023-10-10 09:30:00,96.82,97.01,96.76,96.8,76258.0,93.4416,93.625,93.3837,93.4223,76258.0
2023-10-10 09:35:00,96.8,97.0,96.63,96.74,20128.0,93.4223,93.6153,93.2582,93.3644,20128.0
2023-10-10 09:40:00,96.71,96.8,96.59,96.72,19017.0,93.3355,93.4223,93.2196,93.3451,19017.0
2023-10-10 09:45:00,96.66,96.76,96.61,96.76,13578.0,93.2872,93.3837,93.2389,93.3837,13578.0
2023-10-10 09:50:00,96.77,96.87,96.75,96.81,17474.0,93.3934,93.4899,93.3741,93.432,17474.0
2023-10-10 09:55:00,96.8,96.99,96.75,96.92,26644.0,93.4223,93.6057,93.3741,93.5381,26644.0
2023-10-10 10:00:00,96.95,97.15,96.92,97.14,22191.0,93.5671,93.7601,93.5381,93.7504,22191.0
2023-10-10 10:05:00,97.16,97.34,97.15,97.33,23360.0,93.7697,93.9435,93.7601,93.9338,23360.0
2023-10-10 10:10:00,97.34,97.59,97.33,97.53,21628.0,93.9435,94.1847,93.9338,94.1268,21628.0
2023-10-10 10:15:00,97.54,97.68,97.53,97.64,22281.0,94.1365,94.2716,94.1268,94.233,22281.0
2023-10-10 10:20:00,97.62,97.64,97.54,97.58,39176.0,94.2137,94.233,94.1365,94.1751,39176.0
2023-10-10 10:25:00,97.62,97.65,97.54,97.56,13218.0,94.2137,94.2427,94.1365,94.1558,13218.0
2023-10-10 10:30:00,97.56,97.76,97.5,97.75,29399.0,94.1558,94.3488,94.0979,94.3392,29399.0
2023-10-10 10:35:00,97.76,97.82,97.64,97.78,31801.0,94.3488,94.4067,94.233,94.3681,31801.0
2023-10-10 10:40:00,97.75,97.78,97.59,97.61,33700.0,94.3392,94.3681,94.1847,94.204,33700.0
2023-10-10 10:45:00,97.61,97.74,97.55,97.71,27243.0,94.204,94.3295,94.1461,94.3006,27243.0
2023-10-10 10:50:00,97.7,97.77,97.7,97.73,20022.0,94.2909,94.3585,94.2909,94.3199,20022.0
2023-10-10 10:55:00,97.74,97.76,97.69,97.71,18831.0,94.3295,94.3488,94.2813,94.3006,18831.0
2023-10-10 11:00:00,97.7,97.75,97.69,97.74,16233.0,94.2909,94.3392,94.2813,94.3295,16233.0
2023-10-10 11:05:00,97.75,97.94,97.74,97.87,25825.0,94.3392,94.5225,94.3295,94.455,25825.0
2023-10-10 11:10:00,97.88,97.97,97.82,97.92,17152.0,94.4646,94.5515,94.4067,94.5032,17152.0
2023-10-10 11:15:00,97.93,98.06,97.92,98.05,42381.0,94.5129,94.6383,94.5032,94.6287,42381.0
2023-10-10 11:20:00,98.05,98.05,97.97,98.01,20437.0,94.6287,94.6287,94.5515,94.5901,20437.0
2023-10-10 11:25:00,98.01,98.1,97.95,98.06,27981.0,94.5901,94.6769,94.5322,94.6383,27981.0
2023-10-10 11:30:00,98.06,98.09,98.02,98.05,33201.0,94.6383,94.6673,94.5997,94.6287,33201.0
2023-10-10 11:35:00,98.05,98.21,97.99,98.19,17360.0,94.6287,94.7831,94.5708,94.7638,17360.0
2023-10-10 11:40:00,98.18,98.23,98.16,98.19,17473.0,94.7542,94.8024,94.7349,94.7638,17473.0
2023-10-10 11:45:00,98.17,98.24,98.13,98.16,20353.0,94.7445,94.8121,94.7059,94.7349,20353.0
2023-10-10 11:50:00,98.17,98.19,98.1,98.13,18105.0,94.7445,94.7638,94.6769,94.7059,18105.0
2023-10-10 11:55:00,98.13,98.18,98.12,98.18,15373.0,94.7059,94.7542,94.6963,94.7542,15373.0
2023-10-10 12:00:00,98.18,98.2,98.11,98.16,13964.0,94.7542,94.7735,94.6866,94.7349,13964.0
2023-10-10 12:05:00,98.16,98.34,98.15,98.34,21324.0,94.7349,94.9086,94.7252,94.9086,21324.0
2023-10-10 12:10:00,98.34,98.47,98.32,98.42,18460.0,94.9086,95.034,94.8893,94.9858,18460.0
2023-10-10 12:15:00,98.43,98.49,98.4,98.42,72652.0,94.9954,95.0533,94.9665,94.9858,72652.0
2023-10-10 12:20:00,98.41,98.42,98.28,98.34,25467.0,94.9761,94.9858,94.8507,94.9086,25467.0
2023-10-10 12:25:00,98.35,98.4,98.3,98.39,15706.0,94.9182,94.9665,94.87,94.9568,15706.0
2023-10-10 12:30:00,98.4,98.49,98.39,98.44,30575.0,94.9665,95.0533,94.9568,95.0051,30575.0
2023-10-10 12:35:00,98.45,98.45,98.41,98.45,23592.0,95.0147,95.0147,94.9761,95.0147,23592.0
2023-10-10 12:40:00,98.45,98.48,98.34,98.37,44019.0,95.0147,95.0437,94.9086,94.9375,44019.0
2023-10-10 12:45:00,98.36,98.38,98.29,98.29,18690.0,94.9279,94.9472,94.8603,94.8603,18690.0
2023-10-10 12:50:00,98.29,98.3,98.24,98.28,21022.0,94.8603,94.87,94.8121,94.8507,21022.0
2023-10-10 12:55:00,98.27,98.37,98.24,98.33,33738.0,94.841,94.9375,94.8121,94.8989,33738.0
2023-10-10 13:00:00,98.31,98.36,98.18,98.19,30217.0,94.8796,94.9279,94.7542,94.7638,30217.0
2023-10-10 13:05:00,98.18,98.33,98.16,98.28,55760.0,94.7542,94.8989,94.7349,94.8507,55760.0
2023-10-10 13:10:00,98.28,98.34,98.18,98.18,25490.0,94.8507,94.9086,94.7542,94.7542,25490.0
2023-10-10 13:15:00,98.17,98.19,98.07,98.14,25748.0,94.7445,94.7638,94.648,94.7156,25748.0
2023-10-10 13:20:00,98.14,98.16,98.06,98.11,21312.0,94.7156,94.7349,94.6383,94.6866,21312.0
2023-10-10 13:25:00,98.13,98.14,98.02,98.08,22132.0,94.7059,94.7156,94.5997,94.6576,22132.0
2023-10-10 13:30:00,98.08,98.08,97.94,97.98,21812.0,94.6576,94.6576,94.5225,94.5611,21812.0
2023-10-10 13:35:00,97.96,97.99,97.93,97.99,20826.0,94.5418,94.5708,94.5129,94.5708,20826.0
2023-10-10 13:40:00,97.99,98.11,97.96,98.06,13627.0,94.5708,94.6866,94.5418,94.6383,13627.0
2023-10-10 13:45:00,98.08,98.09,98.0,98.02,34566.0,94.6576,94.6673,94.5804,94.5997,34566.0
2023-10-10 13:50:00,98.01,98.06,97.93,97.94,27941.0,94.5901,94.6383,94.5129,94.5225,27941.0
2023-10-10 13:55:00,97.94,98.03,97.94,98.03,10937.0,94.5225,94.6094,94.5225,94.6094,10937.0
2023-10-10 14:00:00,98.03,98.03,97.9,97.97,27064.0,94.6094,94.6094,94.4839,94.5515,27064.0
2023-10-10 14:05:00,97.96,97.98,97.86,97.87,18847.0,94.5418,94.5611,94.4453,94.455,18847.0
2023-10-10 14:10:00,97.86,97.89,97.74,97.74,22671.0,94.4453,94.4743,94.3295,94.3295,22671.0
2023-10-10 14:15:00,97.73,97.73,97.57,97.58,24124.0,94.3199,94.3199,94.1654,94.1751,24124.0
2023-10-10 14:20:00,97.59,97.67,97.57,97.65,12394.0,94.1847,94.262,94.1654,94.2427,12394.0
2023-10-10 14:25:00,97.64,97.77,97.62,97.63,19926.0,94.233,94.3585,94.2137,94.2233,19926.0
2023-10-10 14:30:00,97.63,97.71,97.61,97.71,28741.0,94.2233,94.3006,94.204,94.3006,28741.0
2023-10-10 14:35:00,97.72,97.74,97.5,97.53,19981.0,94.3102,94.3295,94.0979,94.1268,19981.0
2023-10-10 14:40:00,97.54,97.6,97.51,97.59,22915.0,94.1365,94.1944,94.1075,94.1847,22915.0
2023-10-10 14:45:00,97.6,97.65,97.53,97.56,33315.0,94.1944,94.2427,94.1268,94.1558,33315.0
2023-10-10 14:50:00,97.56,97.57,97.35,97.36,34182.0,94.1558,94.1654,93.9531,93.9628,34182.0
2023-10-10 14:55:00,97.34,97.38,97.33,97.37,41209.0,93.9435,93.9821,93.9338,93.9724,41209.0
2023-10-10 15:00:00,97.37,97.49,97.36,97.48,36750.0,93.9724,94.0882,93.9628,94.0786,36750.0
2023-10-10 15:05:00,97.48,97.51,97.41,97.5,34654.0,94.0786,94.1075,94.011,94.0979,34654.0
2023-10-10 15:10:00,97.5,97.57,97.46,97.55,51570.0,94.0979,94.1654,94.0593,94.1461,51570.0
2023-10-10 15:15:00,97.55,97.61,97.52,97.57,40894.0,94.1461,94.204,94.1172,94.1654,40894.0
2023-10-10 15:20:00,97.57,97.57,97.47,97.49,27407.0,94.1654,94.1654,94.0689,94.0882,27407.0
2023-10-10 15:25:00,97.49,97.53,97.44,97.52,31680.0,94.0882,94.1268,94.04,94.1172,31680.0
2023-10-10 15:30:00,97.52,97.61,97.47,97.48,33290.0,94.1172,94.204,94.0689,94.0786,33290.0
2023-10-10 15:35:00,97.47,97.53,97.42,97.51,59872.0,94.0689,94.1268,94.0207,94.1075,59872.0
2023-10-10 15:40:00,97.51,97.59,97.5,97.54,54527.0,94.1075,94.1847,94.0979,94.1365,54527.0
2023-10-10 15:45:00,97.53,97.58,97.49,97.55,91579.0,94.1268,94.1751,94.0882,94.1461,91579.0
2023-10-10 15:50:00,97.54,97.58,97.39,97.46,143756.0,94.1365,94.1751,93.9917,94.0593,143756.0
2023-10-10 15:55:00,97.47,97.59,97.39,97.56,246324.0,94.0689,94.1847,93.9917,94.1558,246324.0
2023-10-11 09:30:00,97.16,97.16,95.86,95.98,136718.0,93.7697,93.7697,92.5151,92.6309,136718.0
2023-10-11 09:35:00,95.98,96.12,95.28,95.44,55265.0,92.6309,92.766,91.9553,92.1098,55265.0
2023-10-11 09:40:00,95.44,95.5,95.06,95.23,69982.0,92.1098,92.1677,91.743,91.9071,69982.0
2023-10-11 09:45:00,95.24,95.99,95.19,95.95,50841.0,91.9167,92.6406,91.8685,92.602,50841.0
2023-10-11 09:50:00,95.92,95.94,95.31,95.37,47101.0,92.573,92.5923,91.9843,92.0422,47101.0
2023-10-11 09:55:00,95.38,95.46,95.29,95.42,27660.0,92.0519,92.1291,91.965,92.0905,27660.0
2023-10-11 10:00:00,95.42,95.45,95.18,95.31,38787.0,92.0905,92.1194,91.8588,91.9843,38787.0
2023-10-11 10:05:00,95.29,95.41,95.17,95.19,46086.0,91.965,92.0808,91.8492,91.8685,46086.0
2023-10-11 10:10:00,95.18,95.18,94.69,94.7,121923.0,91.8588,91.8588,91.3859,91.3956,121923.0
2023-10-11 10:15:00,94.7,94.74,94.59,94.66,46565.0,91.3956,91.4342,91.2894,91.357,46565.0
2023-10-11 10:20:00,94.67,94.74,94.33,94.34,80502.0,91.3666,91.4342,91.0385,91.0481,80502.0
2023-10-11 10:25:00,94.34,94.53,94.33,94.34,51185.0,91.0481,91.2315,91.0385,91.0481,51185.0
2023-10-11 10:30:00,94.35,94.49,94.35,94.36,57350.0,91.0578,91.1929,91.0578,91.0675,57350.0
2023-10-11 10:35:00,94.35,94.39,94.01,94.06,106772.0,91.0578,91.0964,90.7297,90.7779,106772.0
2023-10-11 10:40:00,94.08,94.08,93.91,94.05,82211.0,90.7972,90.7972,90.6332,90.7683,82211.0
2023-10-11 10:45:00,94.06,94.07,93.53,93.57,68175.0,90.7779,90.7876,90.2664,90.305,68175.0
2023-10-11 10:50:00,93.56,93.82,93.51,93.59,141303.0,90.2954,90.5463,90.2471,90.3243,141303.0
2023-10-11 10:55:00,93.59,93.76,93.53,93.61,95012.0,90.3243,90.4884,90.2664,90.3436,95012.0
2023-10-11 11:00:00,93.61,93.96,93.53,93.71,117270.0,90.3436,90.6814,90.2664,90.4401,117270.0
2023-10-11 11:05:00,93.72,93.93,93.66,93.69,54713.0,90.4498,90.6525,90.3919,90.4208,54713.0
2023-10-11 11:10:00,93.69,93.8,93.66,93.69,52292.0,90.4208,90.527,90.3919,90.4208,52292.0
2023-10-11 11:15:00,93.69,93.78,93.55,93.78,63496.0,90.4208,90.5077,90.2857,90.5077,63496.0
2023-10-11 11:20:00,93.77,93.85,93.7,93.76,29037.0,90.498,90.5752,90.4305,90.4884,29037.0
2023-10-11 11:25:00,93.76,93.89,93.62,93.89,70013.0,90.4884,90.6139,90.3533,90.6139,70013.0
2023-10-11 11:30:00,93.89,94.33,93.89,94.25,81149.0,90.6139,91.0385,90.6139,90.9613,81149.0
2023-10-11 11:35:00,94.27,94.39,94.24,94.36,55700.0,90.9806,91.0964,90.9516,91.0675,55700.0
2023-10-11 11:40:00,94.38,94.46,94.3,94.4,79240.0,91.0868,91.164,91.0095,91.1061,79240.0
2023-10-11 11:45:00,94.4,94.57,94.37,94.4,99173.0,91.1061,91.2701,91.0771,91.1061,99173.0
2023-10-11 11:50:00,94.4,94.57,94.36,94.48,59617.0,91.1061,91.2701,91.0675,91.1833,59617.0
2023-10-11 11:55:00,94.47,94.47,94.34,94.35,66423.0,91.1736,91.1736,91.0481,91.0578,66423.0
2023-10-11 12:00:00,94.36,94.41,94.15,94.2,59471.0,91.0675,91.1157,90.8648,90.913,59471.0
2023-10-11 12:05:00,94.22,94.22,94.06,94.14,19666.0,90.9323,90.9323,90.7779,90.8551,19666.0
2023-10-11 12:10:00,94.15,94.31,94.1,94.1,29446.0,90.8648,91.0192,90.8165,90.8165,29446.0
2023-10-11 12:15:00,94.1,94.15,94.02,94.07,40247.0,90.8165,90.8648,90.7393,90.7876,40247.0
2023-10-11 12:20:00,94.04,94.06,93.92,93.93,44453.0,90.7586,90.7779,90.6428,90.6525,44453.0
2023-10-11 12:25:00,93.93,93.93,93.76,93.87,37533.0,90.6525,90.6525,90.4884,90.5945,37533.0
2023-10-11 12:30:00,93.85,93.88,93.66,93.72,38290.0,90.5752,90.6042,90.3919,90.4498,38290.0
2023-10-11 12:35:00,93.72,93.77,93.6,93.64,56540.0,90.4498,90.498,90.334,90.3726,56540.0
2023-10-11 12:40:00,93.63,93.68,93.55,93.58,59979.0,90.3629,90.4112,90.2857,90.3147,59979.0
2023-10-11 12:45:00,93.58,93.59,93.52,93.56,30568.0,90.3147,90.3243,90.2568,90.2954,30568.0
2023-10-11 12:50:00,93.56,93.67,93.44,93.56,52162.0,90.2954,90.4015,90.1796,90.2954,52162.0
2023-10-11 12:55:00,93.55,93.67,93.46,93.66,60350.0,90.2857,90.4015,90.1989,90.3919,60350.0
2023-10-11 13:00:00,93.65,93.69,93.57,93.66,33302.0,90.3822,90.4208,90.305,90.3919,33302.0
2023-10-11 13:05:00,93.66,93.67,93.56,93.63,25790.0,90.3919,90.4015,90.2954,90.3629,25790.0
2023-10-11 13:10:00,93.63,93.67,93.57,93.62,22931.0,90.3629,90.4015,90.305,90.3533,22931.0
2023-10-11 13:15:00,93.62,93.64,93.46,93.47,51432.0,90.3533,90.3726,90.1989,90.2085,51432.0
2023-10-11 13:20:00,93.46,93.49,93.38,93.38,62878.0,90.1989,90.2278,90.1216,90.1216,62878.0
2023-10-11 13:25:00,93.38,93.47,93.38,93.46,28971.0,90.1216,90.2085,90.1216,90.1989,28971.0
2023-10-11 13:30:00,93.45,93.45,93.27,93.28,39803.0,90.1892,90.1892,90.0155,90.0251,39803.0
2023-10-11 13:35:00,93.28,93.4,93.23,93.28,101946.0,90.0251,90.1409,89.9769,90.0251,101946.0
2023-10-11 13:40:00,93.28,93.32,93.1,93.1,66428.0,90.0251,90.0637,89.8514,89.8514,66428.0
2023-10-11 13:45:00,93.12,93.14,92.94,92.98,112169.0,89.8707,89.89,89.697,89.7356,112169.0
2023-10-11 13:50:00,92.98,93.03,92.81,92.84,82661.0,89.7356,89.7839,89.5715,89.6005,82661.0
2023-10-11 13:55:00,92.84,92.84,92.69,92.83,64501.0,89.6005,89.6005,89.4557,89.5908,64501.0
2023-10-11 14:00:00,92.84,93.0,92.79,92.84,67445.0,89.6005,89.7549,89.5522,89.6005,67445.0
2023-10-11 14:05:00,92.83,92.94,92.6,92.62,49281.0,89.5908,89.697,89.3689,89.3882,49281.0
2023-10-11 14:10:00,92.61,92.64,92.5,92.52,64788.0,89.3785,89.4075,89.2724,89.2917,64788.0
2023-10-11 14:15:00,92.51,92.69,92.51,92.6,67527.0,89.282,89.4557,89.282,89.3689,67527.0
2023-10-11 14:20:00,92.6,92.71,92.59,92.69,45334.0,89.3689,89.475,89.3592,89.4557,45334.0
2023-10-11 14:25:00,92.69,92.83,92.66,92.75,49071.0,89.4557,89.5908,89.4268,89.5136,49071.0
2023-10-11 14:30:00,92.75,92.77,92.61,92.63,64226.0,89.5136,89.5329,89.3785,89.3978,64226.0
2023-10-11 14:35:00,92.62,92.71,92.5,92.51,57666.0,89.3882,89.475,89.2724,89.282,57666.0
2023-10-11 14:40:00,92.52,92.56,92.41,92.56,77094.0,89.2917,89.3303,89.1855,89.3303,77094.0
2023-10-11 14:45:00,92.55,92.59,92.44,92.45,36324.0,89.3206,89.3592,89.2144,89.2241,36324.0
2023-10-11 14:50:00,92.45,92.49,92.4,92.45,60040.0,89.2241,89.2627,89.1758,89.2241,60040.0
2023-10-11 14:55:00,92.45,92.53,92.36,92.43,45104.0,89.2241,89.3013,89.1372,89.2048,45104.0
2023-10-11 15:00:00,92.43,92.53,92.38,92.45,111800.0,89.2048,89.3013,89.1565,89.2241,111800.0
2023-10-11 15:05:00,92.45,92.46,92.33,92.4,80286.0,89.2241,89.2337,89.1083,89.1758,80286.0
2023-10-11 15:10:00,92.41,92.49,92.32,92.33,125463.0,89.1855,89.2627,89.0986,89.1083,125463.0
2023-10-11 15:15:00,92.34,92.45,92.23,92.26,113664.0,89.1179,89.2241,89.0118,89.0407,113664.0
2023-10-11 15:20:00,92.26,92.26,92.1,92.12,99469.0,89.0407,89.0407,88.8863,88.9056,99469.0
2023-10-11 15:25:00,92.12,92.41,92.05,92.38,84901.0,88.9056,89.1855,88.8381,89.1565,84901.0
2023-10-11 15:30:00,92.38,92.68,92.35,92.66,89424.0,89.1565,89.4461,89.1276,89.4268,89424.0
2023-10-11 15:35:00,92.65,92.75,92.5,92.74,87387.0,89.4171,89.5136,89.2724,89.504,87387.0
2023-10-11 15:40:00,92.75,92.83,92.7,92.81,110730.0,89.5136,89.5908,89.4654,89.5715,110730.0
2023-10-11 15:45:00,92.81,92.97,92.78,92.86,155521.0,89.5715,89.726,89.5426,89.6198,155521.0
2023-10-11 15:50:00,92.86,92.89,92.61,92.65,243509.0,89.6198,89.6487,89.3785,89.4171,243509.0
2023-10-11 15:55:00,92.66,92.72,92.55,92.63,456611.0,89.4268,89.4847,89.3206,89.3978,456611.0
2023-10-12 09:30:00,92.25,93.08,92.17,92.94,180544.0,89.5345,90.3401,89.4569,90.2042,180544.0
2023-10-12 09:35:00,92.96,93.01,92.38,92.42,34001.0,90.2236,90.2722,89.6607,89.6995,34001.0
2023-10-12 09:40:00,92.45,92.48,92.04,92.17,50845.0,89.7286,89.7578,89.3307,89.4569,50845.0
2023-10-12 09:45:00,92.16,92.24,91.42,91.61,74550.0,89.4472,89.5248,88.729,88.9134,74550.0
2023-10-12 09:50:00,91.61,91.72,91.35,91.38,79072.0,88.9134,89.0201,88.661,88.6901,79072.0
2023-10-12 09:55:00,91.37,91.49,91.28,91.46,53371.0,88.6804,88.7969,88.5931,88.7678,53371.0
2023-10-12 10:00:00,91.48,91.48,90.9,90.94,93270.0,88.7872,88.7872,88.2243,88.2631,93270.0
2023-10-12 10:05:00,90.94,90.98,90.7,90.79,81473.0,88.2631,88.3019,88.0301,88.1175,81473.0
2023-10-12 10:10:00,90.8,91.03,90.73,90.92,69788.0,88.1272,88.3504,88.0593,88.2437,69788.0
2023-10-12 10:15:00,90.91,91.05,90.81,90.96,48940.0,88.234,88.3698,88.1369,88.2825,48940.0
2023-10-12 10:20:00,90.97,91.09,90.96,91.0,39858.0,88.2922,88.4087,88.2825,88.3213,39858.0
2023-10-12 10:25:00,91.0,91.17,90.87,90.88,128783.0,88.3213,88.4863,88.1951,88.2048,128783.0
2023-10-12 10:30:00,90.91,90.93,90.58,90.64,67941.0,88.234,88.2534,87.9137,87.9719,67941.0
2023-10-12 10:35:00,90.65,90.71,90.55,90.62,53915.0,87.9816,88.0399,87.8846,87.9525,53915.0
2023-10-12 10:40:00,90.63,90.78,90.6,90.71,83147.0,87.9622,88.1078,87.9331,88.0399,83147.0
2023-10-12 10:45:00,90.7,90.76,90.58,90.65,54531.0,88.0301,88.0884,87.9137,87.9816,54531.0
2023-10-12 10:50:00,90.64,90.64,90.51,90.58,52934.0,87.9719,87.9719,87.8457,87.9137,52934.0
2023-10-12 10:55:00,90.57,90.77,90.54,90.74,47860.0,87.904,88.0981,87.8749,88.069,47860.0
2023-10-12 11:00:00,90.75,90.86,90.66,90.85,33918.0,88.0787,88.1854,87.9913,88.1757,33918.0
2023-10-12 11:05:00,90.84,91.02,90.84,91.0,50080.0,88.166,88.3407,88.166,88.3213,50080.0
2023-10-12 11:10:00,91.01,91.15,91.01,91.13,29844.0,88.331,88.4669,88.331,88.4475,29844.0
2023-10-12 11:15:00,91.12,91.12,90.94,90.95,41106.0,88.4378,88.4378,88.2631,88.2728,41106.0
2023-10-12 11:20:00,90.95,91.05,90.9,90.98,26345.0,88.2728,88.3698,88.2243,88.3019,26345.0
2023-10-12 11:25:00,90.99,91.07,90.98,91.01,25206.0,88.3116,88.3893,88.3019,88.331,25206.0
2023-10-12 11:30:00,91.01,91.05,90.89,91.03,45947.0,88.331,88.3698,88.2146,88.3504,45947.0
2023-10-12 11:35:00,91.06,91.13,91.05,91.08,28398.0,88.3796,88.4475,88.3698,88.399,28398.0
2023-10-12 11:40:00,91.07,91.07,90.92,90.98,34638.0,88.3893,88.3893,88.2437,88.3019,34638.0
2023-10-12 11:45:00,90.98,91.02,90.8,90.84,27748.0,88.3019,88.3407,88.1272,88.166,27748.0
2023-10-12 11:50:00,90.84,90.88,90.71,90.84,46644.0,88.166,88.2048,88.0399,88.166,46644.0
2023-10-12 11:55:00,90.84,90.98,90.8,90.95,29903.0,88.166,88.3019,88.1272,88.2728,29903.0
2023-10-12 12:00:00,90.95,91.08,90.95,91.04,37356.0,88.2728,88.399,88.2728,88.3601,37356.0
2023-10-12 12:05:00,91.06,91.16,91.02,91.03,22226.0,88.3796,88.4766,88.3407,88.3504,22226.0
2023-10-12 12:10:00,91.04,91.2,91.01,91.09,44167.0,88.3601,88.5154,88.331,88.4087,44167.0
2023-10-12 12:15:00,91.11,91.16,91.03,91.13,37880.0,88.4281,88.4766,88.3504,88.4475,37880.0
2023-10-12 12:20:00,91.14,91.25,91.06,91.22,45301.0,88.4572,88.564,88.3796,88.5348,45301.0
2023-10-12 12:25:00,91.23,91.26,91.13,91.2,62583.0,88.5445,88.5737,88.4475,88.5154,62583.0
2023-10-12 12:30:00,91.2,91.22,91.06,91.09,37000.0,88.5154,88.5348,88.3796,88.4087,37000.0
2023-10-12 12:35:00,91.08,91.1,90.96,90.99,41988.0,88.399,88.4184,88.2825,88.3116,41988.0
2023-10-12 12:40:00,90.98,91.0,90.88,90.89,29482.0,88.3019,88.3213,88.2048,88.2146,29482.0
2023-10-12 12:45:00,90.89,90.9,90.79,90.79,37025.0,88.2146,88.2243,88.1175,88.1175,37025.0
2023-10-12 12:50:00,90.79,90.8,90.59,90.6,41467.0,88.1175,88.1272,87.9234,87.9331,41467.0
2023-10-12 12:55:00,90.6,90.72,90.6,90.7,23551.0,87.9331,88.0496,87.9331,88.0301,23551.0
2023-10-12 13:00:00,90.69,90.7,90.44,90.51,62111.0,88.0204,88.0301,87.7778,87.8457,62111.0
2023-10-12 13:05:00,90.51,90.51,90.28,90.29,38817.0,87.8457,87.8457,87.6225,87.6322,38817.0
2023-10-12 13:10:00,90.28,90.39,90.26,90.35,38038.0,87.6225,87.7293,87.6031,87.6905,38038.0
2023-10-12 13:15:00,90.34,90.39,90.27,90.27,40390.0,87.6807,87.7293,87.6128,87.6128,40390.0
2023-10-12 13:20:00,90.27,90.37,90.27,90.31,36860.0,87.6128,87.7099,87.6128,87.6516,36860.0
2023-10-12 13:25:00,90.31,90.32,90.17,90.22,44426.0,87.6516,87.6613,87.5157,87.5643,44426.0
2023-10-12 13:30:00,90.2,90.26,90.15,90.16,41626.0,87.5449,87.6031,87.4963,87.506,41626.0
2023-10-12 13:35:00,90.16,90.19,90.06,90.09,28083.0,87.506,87.5352,87.409,87.4381,28083.0
2023-10-12 13:40:00,90.09,90.15,89.98,90.03,53681.0,87.4381,87.4963,87.3313,87.3799,53681.0
2023-10-12 13:45:00,90.02,90.11,89.97,89.98,52895.0,87.3702,87.4575,87.3216,87.3313,52895.0
2023-10-12 13:50:00,89.97,90.01,89.92,89.98,39418.0,87.3216,87.3605,87.2731,87.3313,39418.0
2023-10-12 13:55:00,89.97,89.99,89.86,89.89,65233.0,87.3216,87.341,87.2149,87.244,65233.0
2023-10-12 14:00:00,89.9,90.03,89.86,89.86,40646.0,87.2537,87.3799,87.2149,87.2149,40646.0
2023-10-12 14:05:00,89.86,89.97,89.74,89.82,64557.0,87.2149,87.3216,87.0984,87.1761,64557.0
2023-10-12 14:10:00,89.82,89.86,89.71,89.75,53909.0,87.1761,87.2149,87.0693,87.1081,53909.0
2023-10-12 14:15:00,89.74,89.78,89.67,89.75,48852.0,87.0984,87.1372,87.0305,87.1081,48852.0
2023-10-12 14:20:00,89.75,89.9,89.74,89.84,81850.0,87.1081,87.2537,87.0984,87.1955,81850.0
2023-10-12 14:25:00,89.83,89.98,89.8,89.98,40000.0,87.1858,87.3313,87.1566,87.3313,40000.0
2023-10-12 14:30:00,89.97,89.99,89.88,89.99,40398.0,87.3216,87.341,87.2343,87.341,40398.0
2023-10-12 14:35:00,89.99,90.06,89.88,89.92,46157.0,87.341,87.409,87.2343,87.2731,46157.0
2023-10-12 14:40:00,89.93,89.94,89.76,89.8,30948.0,87.2828,87.2925,87.1178,87.1566,30948.0
2023-10-12 14:45:00,89.82,89.93,89.8,89.92,30800.0,87.1761,87.2828,87.1566,87.2731,30800.0
2023-10-12 14:50:00,89.93,90.02,89.9,89.98,31518.0,87.2828,87.3702,87.2537,87.3313,31518.0
2023-10-12 14:55:00,89.99,90.05,89.96,90.01,30906.0,87.341,87.3993,87.3119,87.3605,30906.0
2023-10-12 15:00:00,90.01,90.07,89.91,89.94,44666.0,87.3605,87.4187,87.2634,87.2925,44666.0
2023-10-12 15:05:00,89.94,90.05,89.86,90.05,39430.0,87.2925,87.3993,87.2149,87.3993,39430.0
2023-10-12 15:10:00,90.05,90.15,90.01,90.1,59447.0,87.3993,87.4963,87.3605,87.4478,59447.0
2023-10-12 15:15:00,90.1,90.29,90.08,90.26,70828.0,87.4478,87.6322,87.4284,87.6031,70828.0
2023-10-12 15:20:00,90.27,90.41,90.26,90.33,58491.0,87.6128,87.7487,87.6031,87.671,58491.0
2023-10-12 15:25:00,90.34,90.36,90.21,90.28,69327.0,87.6807,87.7002,87.5546,87.6225,69327.0
2023-10-12 15:30:00,90.27,90.59,90.27,90.58,98551.0,87.6128,87.9234,87.6128,87.9137,98551.0
2023-10-12 15:35:00,90.57,90.64,90.51,90.56,104957.0,87.904,87.9719,87.8457,87.8943,104957.0
2023-10-12 15:40:00,90.56,90.56,90.24,90.31,132762.0,87.8943,87.8943,87.5837,87.6516,132762.0
2023-10-12 15:45:00,90.31,90.32,90.2,90.23,160567.0,87.6516,87.6613,87.5449,87.574,160567.0
2023-10-12 15:50:00,90.21,90.29,90.16,90.22,174702.0,87.5546,87.6322,87.506,87.5643,174702.0
2023-10-12 15:55:00,90.22,90.26,90.07,90.2,548019.0,87.5643,87.6031,87.4187,87.5449,548019.0
2023-10-13 09:30:00,89.88,90.42,89.81,90.22,136973.0,87.2343,87.7584,87.1663,87.5643,136973.0
2023-10-13 09:35:00,90.25,91.0,90.2,90.93,63533.0,87.5934,88.3213,87.5449,88.2534,63533.0
2023-10-13 09:40:00,90.95,91.27,90.93,90.93,77807.0,88.2728,88.5834,88.2534,88.2534,77807.0
2023-10-13 09:45:00,90.95,91.15,90.91,91.03,45445.0,88.2728,88.4669,88.234,88.3504,45445.0
2023-10-13 09:50:00,91.05,91.13,90.94,91.02,35006.0,88.3698,88.4475,88.2631,88.3407,35006.0
2023-10-13 09:55:00,91.02,91.2,91.01,91.18,43769.0,88.3407,88.5154,88.331,88.496,43769.0
2023-10-13 10:00:00,91.16,91.26,91.04,91.23,73780.0,88.4766,88.5737,88.3601,88.5445,73780.0
2023-10-13 10:05:00,91.24,91.44,91.24,91.35,61514.0,88.5543,88.7484,88.5543,88.661,61514.0
2023-10-13 10:10:00,91.34,91.47,91.31,91.39,63689.0,88.6513,88.7775,88.6222,88.6998,63689.0
2023-10-13 10:15:00,91.4,91.55,91.39,91.54,88746.0,88.7095,88.8551,88.6998,88.8454,88746.0
2023-10-13 10:20:00,91.54,91.66,91.27,91.31,58992.0,88.8454,88.9619,88.5834,88.6222,58992.0
2023-10-13 10:25:00,91.31,91.47,91.24,91.39,41085.0,88.6222,88.7775,88.5543,88.6998,41085.0
2023-10-13 10:30:00,91.39,91.41,91.31,91.39,70570.0,88.6998,88.7192,88.6222,88.6998,70570.0
2023-10-13 10:35:00,91.4,91.4,91.23,91.35,61215.0,88.7095,88.7095,88.5445,88.661,61215.0
2023-10-13 10:40:00,91.35,91.37,91.23,91.29,76236.0,88.661,88.6804,88.5445,88.6028,76236.0
2023-10-13 10:45:00,91.28,91.28,91.05,91.08,47944.0,88.5931,88.5931,88.3698,88.399,47944.0
2023-10-13 10:50:00,91.09,91.1,90.77,90.8,82032.0,88.4087,88.4184,88.0981,88.1272,82032.0
2023-10-13 10:55:00,90.82,90.92,90.77,90.91,54115.0,88.1466,88.2437,88.0981,88.234,54115.0
2023-10-13 11:00:00,90.93,91.03,90.9,90.97,27972.0,88.2534,88.3504,88.2243,88.2922,27972.0
2023-10-13 11:05:00,90.97,90.99,90.88,90.99,26635.0,88.2922,88.3116,88.2048,88.3116,26635.0
2023-10-13 11:10:00,90.99,91.06,90.83,90.95,22686.0,88.3116,88.3796,88.1563,88.2728,22686.0
2023-10-13 11:15:00,90.94,91.03,90.88,90.93,57056.0,88.2631,88.3504,88.2048,88.2534,57056.0
2023-10-13 11:20:00,90.94,90.95,90.8,90.83,42801.0,88.2631,88.2728,88.1272,88.1563,42801.0
2023-10-13 11:25:00,90.83,90.94,90.72,90.92,28024.0,88.1563,88.2631,88.0496,88.2437,28024.0
2023-10-13 11:30:00,90.93,90.95,90.84,90.86,40830.0,88.2534,88.2728,88.166,88.1854,40830.0
2023-10-13 11:35:00,90.89,90.98,90.85,90.97,22411.0,88.2146,88.3019,88.1757,88.2922,22411.0
2023-10-13 11:40:00,90.96,90.99,90.9,90.94,17899.0,88.2825,88.3116,88.2243,88.2631,17899.0
2023-10-13 11:45:00,90.93,90.95,90.82,90.82,20759.0,88.2534,88.2728,88.1466,88.1466,20759.0
2023-10-13 11:50:00,90.83,90.83,90.59,90.62,23713.0,88.1563,88.1563,87.9234,87.9525,23713.0
2023-10-13 11:55:00,90.61,90.61,90.52,90.58,21134.0,87.9428,87.9428,87.8554,87.9137,21134.0
2023-10-13 12:00:00,90.56,90.85,90.55,90.79,20817.0,87.8943,88.1757,87.8846,88.1175,20817.0
2023-10-13 12:05:00,90.78,90.91,90.76,90.88,23621.0,88.1078,88.234,88.0884,88.2048,23621.0
2023-10-13 12:10:00,90.88,90.88,90.7,90.73,23216.0,88.2048,88.2048,88.0301,88.0593,23216.0
2023-10-13 12:15:00,90.73,90.8,90.69,90.73,22453.0,88.0593,88.1272,88.0204,88.0593,22453.0
2023-10-13 12:20:00,90.74,90.82,90.62,90.63,68123.0,88.069,88.1466,87.9525,87.9622,68123.0
2023-10-13 12:25:00,90.62,90.69,90.6,90.64,19202.0,87.9525,88.0204,87.9331,87.9719,19202.0
2023-10-13 12:30:00,90.64,90.74,90.61,90.66,12359.0,87.9719,88.069,87.9428,87.9913,12359.0
2023-10-13 12:35:00,90.67,90.7,90.58,90.58,15389.0,88.001,88.0301,87.9137,87.9137,15389.0
2023-10-13 12:40:00,90.58,90.65,90.57,90.61,16541.0,87.9137,87.9816,87.904,87.9428,16541.0
2023-10-13 12:45:00,90.61,90.67,90.49,90.5,23641.0,87.9428,88.001,87.8263,87.836,23641.0
2023-10-13 12:50:00,90.51,90.52,90.26,90.38,23510.0,87.8457,87.8554,87.6031,87.7196,23510.0
2023-10-13 12:55:00,90.38,90.46,90.35,90.45,13426.0,87.7196,87.7972,87.6905,87.7875,13426.0
2023-10-13 13:00:00,90.44,90.51,90.42,90.45,19285.0,87.7778,87.8457,87.7584,87.7875,19285.0
2023-10-13 13:05:00,90.46,90.47,90.31,90.44,23978.0,87.7972,87.8069,87.6516,87.7778,23978.0
2023-10-13 13:10:00,90.44,90.51,90.36,90.36,22785.0,87.7778,87.8457,87.7002,87.7002,22785.0
2023-10-13 13:15:00,90.37,90.47,90.37,90.46,35260.0,87.7099,87.8069,87.7099,87.7972,35260.0
2023-10-13 13:20:00,90.46,90.5,90.38,90.45,19649.0,87.7972,87.836,87.7196,87.7875,19649.0
2023-10-13 13:25:00,90.46,90.51,90.4,90.47,20321.0,87.7972,87.8457,87.739,87.8069,20321.0
2023-10-13 13:30:00,90.47,90.48,90.33,90.39,22338.0,87.8069,87.8166,87.671,87.7293,22338.0
2023-10-13 13:35:00,90.39,90.44,90.35,90.42,20603.0,87.7293,87.7778,87.6905,87.7584,20603.0
2023-10-13 13:40:00,90.44,90.84,90.44,90.82,34731.0,87.7778,88.166,87.7778,88.1466,34731.0
2023-10-13 13:45:00,90.81,90.84,90.57,90.67,29297.0,88.1369,88.166,87.904,88.001,29297.0
2023-10-13 13:50:00,90.72,90.73,90.64,90.67,14353.0,88.0496,88.0593,87.9719,88.001,14353.0
2023-10-13 13:55:00,90.69,90.71,90.58,90.66,24528.0,88.0204,88.0399,87.9137,87.9913,24528.0
2023-10-13 14:00:00,90.66,90.67,90.59,90.63,23762.0,87.9913,88.001,87.9234,87.9622,23762.0
2023-10-13 14:05:00,90.65,90.76,90.65,90.73,27371.0,87.9816,88.0884,87.9816,88.0593,27371.0
2023-10-13 14:10:00,90.73,90.76,90.71,90.75,19233.0,88.0593,88.0884,88.0399,88.0787,19233.0
2023-10-13 14:15:00,90.74,90.85,90.73,90.8,46164.0,88.069,88.1757,88.0593,88.1272,46164.0
2023-10-13 14:20:00,90.8,90.88,90.76,90.78,20656.0,88.1272,88.2048,88.0884,88.1078,20656.0
2023-10-13 14:25:00,90.79,90.81,90.72,90.8,25242.0,88.1175,88.1369,88.0496,88.1272,25242.0
2023-10-13 14:30:00,90.79,90.88,90.75,90.86,25697.0,88.1175,88.2048,88.0787,88.1854,25697.0
2023-10-13 14:35:00,90.85,90.87,90.64,90.69,25449.0,88.1757,88.1951,87.9719,88.0204,25449.0
2023-10-13 14:40:00,90.68,90.74,90.62,90.63,24434.0,88.0107,88.069,87.9525,87.9622,24434.0
2023-10-13 14:45:00,90.64,90.65,90.53,90.53,23257.0,87.9719,87.9816,87.8652,87.8652,23257.0
2023-10-13 14:50:00,90.53,90.7,90.52,90.69,36560.0,87.8652,88.0301,87.8554,88.0204,36560.0
2023-10-13 14:55:00,90.69,90.77,90.66,90.67,42588.0,88.0204,88.0981,87.9913,88.001,42588.0
2023-10-13 15:00:00,90.67,90.75,90.59,90.72,30154.0,88.001,88.0787,87.9234,88.0496,30154.0
2023-10-13 15:05:00,90.72,90.72,90.53,90.7,42193.0,88.0496,88.0496,87.8652,88.0301,42193.0
2023-10-13 15:10:00,90.69,90.81,90.66,90.73,32934.0,88.0204,88.1369,87.9913,88.0593,32934.0
2023-10-13 15:15:00,90.72,90.76,90.64,90.67,45766.0,88.0496,88.0884,87.9719,88.001,45766.0
2023-10-13 15:20:00,90.67,90.68,90.6,90.61,35739.0,88.001,88.0107,87.9331,87.9428,35739.0
2023-10-13 15:25:00,90.6,90.62,90.48,90.54,48546.0,87.9331,87.9525,87.8166,87.8749,48546.0
2023-10-13 15:30:00,90.55,90.78,90.55,90.7,45159.0,87.8846,88.1078,87.8846,88.0301,45159.0
2023-10-13 15:35:00,90.7,90.72,90.52,90.53,54729.0,88.0301,88.0496,87.8554,87.8652,54729.0
2023-10-13 15:40:00,90.52,90.52,90.37,90.39,55980.0,87.8554,87.8554,87.7099,87.7293,55980.0
2023-10-13 15:45:00,90.4,90.59,90.38,90.59,75220.0,87.739,87.9234,87.7196,87.9234,75220.0
2023-10-13 15:50:00,90.58,90.77,90.51,90.77,145349.0,87.9137,88.0981,87.8457,88.0981,145349.0
2023-10-13 15:55:00,90.77,90.89,90.72,90.87,355281.0,88.0981,88.2146,88.0496,88.1951,355281.0
2023-10-16 09:30:00,91.1,91.43,90.87,91.33,120138.0,88.4184,88.7387,88.1951,88.6416,120138.0
2023-10-16 09:35:00,91.25,91.52,91.25,91.44,45286.0,88.564,88.826,88.564,88.7484,45286.0
2023-10-16 09:40:00,91.44,91.71,91.3,91.69,57669.0,88.7484,89.0104,88.6125,88.991,57669.0
2023-10-16 09:45:00,91.69,92.01,91.69,91.74,46199.0,88.991,89.3016,88.991,89.0395,46199.0
2023-10-16 09:50:00,91.69,92.19,91.69,92.09,44349.0,88.991,89.4763,88.991,89.3792,44349.0
2023-10-16 09:55:00,92.09,92.11,91.84,92.08,41595.0,89.3792,89.3986,89.1366,89.3695,41595.0
2023-10-16 10:00:00,92.1,92.34,92.02,92.14,60647.0,89.3889,89.6219,89.3113,89.4278,60647.0
2023-10-16 10:05:00,92.15,92.15,91.84,91.88,80964.0,89.4375,89.4375,89.1366,89.1754,80964.0
2023-10-16 10:10:00,91.87,91.89,91.58,91.75,53631.0,89.1657,89.1851,88.8842,89.0492,53631.0
2023-10-16 10:15:00,91.76,91.83,91.65,91.71,30486.0,89.0589,89.1269,88.9522,89.0104,30486.0
2023-10-16 10:20:00,91.72,91.78,91.62,91.78,33760.0,89.0201,89.0784,88.9231,89.0784,33760.0
2023-10-16 10:25:00,91.79,92.05,91.79,92.0,55343.0,89.0881,89.3404,89.0881,89.2919,55343.0
2023-10-16 10:30:00,92.0,92.16,91.92,91.95,104930.0,89.2919,89.4472,89.2142,89.2434,104930.0
2023-10-16 10:35:00,91.95,92.08,91.91,91.92,47102.0,89.2434,89.3695,89.2045,89.2142,47102.0
2023-10-16 10:40:00,91.94,91.94,91.75,91.79,33234.0,89.2336,89.2336,89.0492,89.0881,33234.0
2023-10-16 10:45:00,91.79,92.0,91.77,91.98,33216.0,89.0881,89.2919,89.0687,89.2725,33216.0
2023-10-16 10:50:00,91.98,92.17,91.98,92.16,40320.0,89.2725,89.4569,89.2725,89.4472,40320.0
2023-10-16 10:55:00,92.16,92.2,92.07,92.16,62378.0,89.4472,89.486,89.3598,89.4472,62378.0
2023-10-16 11:00:00,92.17,92.27,92.15,92.18,38564.0,89.4569,89.5539,89.4375,89.4666,38564.0
2023-10-16 11:05:00,92.17,92.23,92.09,92.13,31775.0,89.4569,89.5151,89.3792,89.4181,31775.0
2023-10-16 11:10:00,92.12,92.28,92.11,92.23,38682.0,89.4083,89.5636,89.3986,89.5151,38682.0
2023-10-16 11:15:00,92.2,92.28,92.2,92.23,35243.0,89.486,89.5636,89.486,89.5151,35243.0
2023-10-16 11:20:00,92.23,92.29,92.22,92.24,46715.0,89.5151,89.5733,89.5054,89.5248,46715.0
2023-10-16 11:25:00,92.24,92.45,92.17,92.35,48294.0,89.5248,89.7286,89.4569,89.6316,48294.0
2023-10-16 11:30:00,92.37,92.46,92.21,92.21,23497.0,89.651,89.7383,89.4957,89.4957,23497.0
2023-10-16 11:35:00,92.22,92.28,92.12,92.22,48328.0,89.5054,89.5636,89.4083,89.5054,48328.0
2023-10-16 11:40:00,92.22,92.29,92.18,92.28,26804.0,89.5054,89.5733,89.4666,89.5636,26804.0
2023-10-16 11:45:00,92.27,92.27,92.15,92.19,25851.0,89.5539,89.5539,89.4375,89.4763,25851.0
2023-10-16 11:50:00,92.19,92.39,92.19,92.39,17303.0,89.4763,89.6704,89.4763,89.6704,17303.0
2023-10-16 11:55:00,92.4,92.49,92.37,92.48,23629.0,89.6801,89.7675,89.651,89.7578,23629.0
2023-10-16 12:00:00,92.49,92.73,92.49,92.69,44982.0,89.7675,90.0004,89.7675,89.9616,44982.0
2023-10-16 12:05:00,92.69,92.82,92.67,92.74,44393.0,89.9616,90.0877,89.9422,90.0101,44393.0
2023-10-16 12:10:00,92.75,92.78,92.69,92.73,38800.0,90.0198,90.0489,89.9616,90.0004,38800.0
2023-10-16 12:15:00,92.74,92.8,92.71,92.75,27859.0,90.0101,90.0683,89.981,90.0198,27859.0
2023-10-16 12:20:00,92.75,92.82,92.69,92.76,43433.0,90.0198,90.0877,89.9616,90.0295,43433.0
2023-10-16 12:25:00,92.76,92.81,92.7,92.79,27681.0,90.0295,90.078,89.9713,90.0586,27681.0
2023-10-16 12:30:00,92.79,92.86,92.78,92.81,21532.0,90.0586,90.1266,90.0489,90.078,21532.0
2023-10-16 12:35:00,92.82,92.82,92.63,92.7,53071.0,90.0877,90.0877,89.9033,89.9713,53071.0
2023-10-16 12:40:00,92.71,92.72,92.55,92.62,47589.0,89.981,89.9907,89.8257,89.8936,47589.0
2023-10-16 12:45:00,92.63,92.7,92.54,92.58,28219.0,89.9033,89.9713,89.816,89.8548,28219.0
2023-10-16 12:50:00,92.59,92.65,92.54,92.58,25719.0,89.8645,89.9227,89.816,89.8548,25719.0
2023-10-16 12:55:00,92.58,92.62,92.49,92.57,36042.0,89.8548,89.8936,89.7675,89.8451,36042.0
2023-10-16 13:00:00,92.58,92.7,92.56,92.68,41660.0,89.8548,89.9713,89.8354,89.9519,41660.0
2023-10-16 13:05:00,92.68,92.71,92.66,92.69,34475.0,89.9519,89.981,89.9325,89.9616,34475.0
2023-10-16 13:10:00,92.69,92.75,92.65,92.71,54419.0,89.9616,90.0198,89.9227,89.981,54419.0
2023-10-16 13:15:00,92.71,92.74,92.46,92.46,77374.0,89.981,90.0101,89.7383,89.7383,77374.0
2023-10-16 13:20:00,92.42,92.42,92.2,92.32,73620.0,89.6995,89.6995,89.486,89.6025,73620.0
2023-10-16 13:25:00,92.31,92.47,92.2,92.43,53233.0,89.5928,89.748,89.486,89.7092,53233.0
2023-10-16 13:30:00,92.42,92.42,92.29,92.29,32786.0,89.6995,89.6995,89.5733,89.5733,32786.0
2023-10-16 13:35:00,92.28,92.4,92.24,92.38,34435.0,89.5636,89.6801,89.5248,89.6607,34435.0
2023-10-16 13:40:00,92.39,92.46,92.38,92.42,32524.0,89.6704,89.7383,89.6607,89.6995,32524.0
2023-10-16 13:45:00,92.42,92.44,92.31,92.31,41703.0,89.6995,89.7189,89.5928,89.5928,41703.0
2023-10-16 13:50:00,92.31,92.33,92.25,92.27,30943.0,89.5928,89.6122,89.5345,89.5539,30943.0
2023-10-16 13:55:00,92.29,92.33,92.23,92.33,33078.0,89.5733,89.6122,89.5151,89.6122,33078.0
2023-10-16 14:00:00,92.33,92.34,92.22,92.22,18911.0,89.6122,89.6219,89.5054,89.5054,18911.0
2023-10-16 14:05:00,92.22,92.28,92.2,92.27,22063.0,89.5054,89.5636,89.486,89.5539,22063.0
2023-10-16 14:10:00,92.26,92.3,92.17,92.18,24734.0,89.5442,89.5831,89.4569,89.4666,24734.0
2023-10-16 14:15:00,92.17,92.2,92.12,92.18,25022.0,89.4569,89.486,89.4083,89.4666,25022.0
2023-10-16 14:20:00,92.18,92.2,92.08,92.16,17228.0,89.4666,89.486,89.3695,89.4472,17228.0
2023-10-16 14:25:00,92.16,92.18,92.05,92.05,19038.0,89.4472,89.4666,89.3404,89.3404,19038.0
2023-10-16 14:30:00,92.04,92.08,92.01,92.07,25184.0,89.3307,89.3695,89.3016,89.3598,25184.0
2023-10-16 14:35:00,92.06,92.19,92.04,92.18,38370.0,89.3501,89.4763,89.3307,89.4666,38370.0
2023-10-16 14:40:00,92.17,92.18,92.08,92.14,26351.0,89.4569,89.4666,89.3695,89.4278,26351.0
2023-10-16 14:45:00,92.13,92.18,92.11,92.17,18609.0,89.4181,89.4666,89.3986,89.4569,18609.0
2023-10-16 14:50:00,92.17,92.18,92.11,92.15,37931.0,89.4569,89.4666,89.3986,89.4375,37931.0
2023-10-16 14:55:00,92.14,92.26,92.12,92.26,31559.0,89.4278,89.5442,89.4083,89.5442,31559.0
2023-10-16 15:00:00,92.26,92.27,92.09,92.11,51672.0,89.5442,89.5539,89.3792,89.3986,51672.0
2023-10-16 15:05:00,92.12,92.21,92.1,92.17,51797.0,89.4083,89.4957,89.3889,89.4569,51797.0
2023-10-16 15:10:00,92.17,92.23,92.09,92.09,70787.0,89.4569,89.5151,89.3792,89.3792,70787.0
2023-10-16 15:15:00,92.09,92.16,92.09,92.11,53433.0,89.3792,89.4472,89.3792,89.3986,53433.0
2023-10-16 15:20:00,92.11,92.14,92.06,92.1,55779.0,89.3986,89.4278,89.3501,89.3889,55779.0
2023-10-16 15:25:00,92.1,92.22,92.09,92.2,77017.0,89.3889,89.5054,89.3792,89.486,77017.0
2023-10-16 15:30:00,92.2,92.33,92.17,92.2,68364.0,89.486,89.6122,89.4569,89.486,68364.0
2023-10-16 15:35:00,92.2,92.29,92.18,92.25,99102.0,89.486,89.5733,89.4666,89.5345,99102.0
2023-10-16 15:40:00,92.25,92.25,92.05,92.08,104887.0,89.5345,89.5345,89.3404,89.3695,104887.0
2023-10-16 15:45:00,92.09,92.13,92.01,92.09,139858.0,89.3792,89.4181,89.3016,89.3792,139858.0
2023-10-16 15:50:00,92.09,92.19,92.05,92.18,174099.0,89.3792,89.4763,89.3404,89.4666,174099.0
2023-10-16 15:55:00,92.17,92.27,92.11,92.17,501943.0,89.4569,89.5539,89.3986,89.4569,501943.0
2023-10-17 09:30:00,91.95,92.12,91.57,91.74,150232.0,89.2434,89.4083,88.8745,89.0395,150232.0
2023-10-17 09:35:00,91.74,91.83,91.25,91.76,49296.0,89.0395,89.1269,88.564,89.0589,49296.0
2023-10-17 09:40:00,91.73,91.89,91.59,91.87,40525.0,89.0298,89.1851,88.894,89.1657,40525.0
2023-10-17 09:45:00,91.84,92.44,91.83,92.38,46406.0,89.1366,89.7189,89.1269,89.6607,46406.0
2023-10-17 09:50:00,92.41,92.47,92.18,92.19,41586.0,89.6898,89.748,89.4666,89.4763,41586.0
2023-10-17 09:55:00,92.2,92.23,91.88,91.92,27511.0,89.486,89.5151,89.1754,89.2142,27511.0
2023-10-17 10:00:00,91.91,91.92,91.61,91.77,46089.0,89.2045,89.2142,88.9134,89.0687,46089.0
2023-10-17 10:05:00,91.78,92.1,91.72,92.08,39513.0,89.0784,89.3889,89.0201,89.3695,39513.0
2023-10-17 10:10:00,92.09,92.52,92.03,92.51,34550.0,89.3792,89.7966,89.321,89.7869,34550.0
2023-10-17 10:15:00,92.51,92.65,92.46,92.56,45536.0,89.7869,89.9227,89.7383,89.8354,45536.0
2023-10-17 10:20:00,92.54,92.56,92.41,92.5,55936.0,89.816,89.8354,89.6898,89.7772,55936.0
2023-10-17 10:25:00,92.49,92.51,92.31,92.38,52905.0,89.7675,89.7869,89.5928,89.6607,52905.0
2023-10-17 10:30:00,92.37,92.44,92.26,92.43,57287.0,89.651,89.7189,89.5442,89.7092,57287.0
2023-10-17 10:35:00,92.42,92.71,92.42,92.69,39624.0,89.6995,89.981,89.6995,89.9616,39624.0
2023-10-17 10:40:00,92.69,92.88,92.67,92.85,70456.0,89.9616,90.146,89.9422,90.1169,70456.0
2023-10-17 10:45:00,92.85,92.94,92.6,92.65,51395.0,90.1169,90.2042,89.8742,89.9227,51395.0
2023-10-17 10:50:00,92.64,92.65,92.35,92.38,48611.0,89.913,89.9227,89.6316,89.6607,48611.0
2023-10-17 10:55:00,92.39,92.58,92.34,92.57,41741.0,89.6704,89.8548,89.6219,89.8451,41741.0
2023-10-17 11:00:00,92.56,92.68,92.56,92.56,28879.0,89.8354,89.9519,89.8354,89.8354,28879.0
2023-10-17 11:05:00,92.56,92.56,92.38,92.41,22366.0,89.8354,89.8354,89.6607,89.6898,22366.0
2023-10-17 11:10:00,92.41,92.54,92.36,92.54,29535.0,89.6898,89.816,89.6413,89.816,29535.0
2023-10-17 11:15:00,92.53,92.64,92.44,92.5,110968.0,89.8063,89.913,89.7189,89.7772,110968.0
2023-10-17 11:20:00,92.51,92.59,92.45,92.51,35003.0,89.7869,89.8645,89.7286,89.7869,35003.0
2023-10-17 11:25:00,92.51,92.6,92.51,92.55,25259.0,89.7869,89.8742,89.7869,89.8257,25259.0
2023-10-17 11:30:00,92.55,92.73,92.55,92.62,30169.0,89.8257,90.0004,89.8257,89.8936,30169.0
2023-10-17 11:35:00,92.6,92.79,92.58,92.76,40455.0,89.8742,90.0586,89.8548,90.0295,40455.0
2023-10-17 11:40:00,92.76,92.86,92.73,92.86,33906.0,90.0295,90.1266,90.0004,90.1266,33906.0
2023-10-17 11:45:00,92.84,93.01,92.78,92.98,42408.0,90.1072,90.2722,90.0489,90.243,42408.0
2023-10-17 11:50:00,92.99,93.0,92.86,92.86,40914.0,90.2527,90.2624,90.1266,90.1266,40914.0
2023-10-17 11:55:00,92.87,92.87,92.69,92.77,38645.0,90.1363,90.1363,89.9616,90.0392,38645.0
2023-10-17 12:00:00,92.76,92.81,92.59,92.7,42398.0,90.0295,90.078,89.8645,89.9713,42398.0
2023-10-17 12:05:00,92.68,92.91,92.65,92.91,42365.0,89.9519,90.1751,89.9227,90.1751,42365.0
2023-10-17 12:10:00,92.91,92.91,92.63,92.65,59419.0,90.1751,90.1751,89.9033,89.9227,59419.0
2023-10-17 12:15:00,92.66,92.72,92.51,92.62,45716.0,89.9325,89.9907,89.7869,89.8936,45716.0
2023-10-17 12:20:00,92.62,92.92,92.58,92.86,110611.0,89.8936,90.1848,89.8548,90.1266,110611.0
2023-10-17 12:25:00,92.86,92.91,92.83,92.9,35715.0,90.1266,90.1751,90.0974,90.1654,35715.0
2023-10-17 12:30:00,92.89,92.9,92.57,92.58,60891.0,90.1557,90.1654,89.8451,89.8548,60891.0
2023-10-17 12:35:00,92.58,92.62,92.44,92.5,44837.0,89.8548,89.8936,89.7189,89.7772,44837.0
2023-10-17 12:40:00,92.5,92.59,92.49,92.53,29452.0,89.7772,89.8645,89.7675,89.8063,29452.0
2023-10-17 12:45:00,92.53,92.57,92.42,92.48,35751.0,89.8063,89.8451,89.6995,89.7578,35751.0
2023-10-17 12:50:00,92.48,92.5,92.36,92.47,26736.0,89.7578,89.7772,89.6413,89.748,26736.0
2023-10-17 12:55:00,92.47,92.64,92.38,92.42,28734.0,89.748,89.913,89.6607,89.6995,28734.0
2023-10-17 13:00:00,92.42,92.47,92.35,92.38,21840.0,89.6995,89.748,89.6316,89.6607,21840.0
2023-10-17 13:05:00,92.39,92.47,92.33,92.47,35044.0,89.6704,89.748,89.6122,89.748,35044.0
2023-10-17 13:10:00,92.48,92.53,92.39,92.41,31298.0,89.7578,89.8063,89.6704,89.6898,31298.0
2023-10-17 13:15:00,92.41,92.45,92.33,92.38,29163.0,89.6898,89.7286,89.6122,89.6607,29163.0
2023-10-17 13:20:00,92.38,92.51,92.37,92.38,32070.0,89.6607,89.7869,89.651,89.6607,32070.0
2023-10-17 13:25:00,92.37,92.47,92.37,92.45,26122.0,89.651,89.748,89.651,89.7286,26122.0
2023-10-17 13:30:00,92.46,92.5,92.35,92.45,34573.0,89.7383,89.7772,89.6316,89.7286,34573.0
2023-10-17 13:35:00,92.45,92.45,92.32,92.37,29493.0,89.7286,89.7286,89.6025,89.651,29493.0
2023-10-17 13:40:00,92.37,92.47,92.32,92.36,49968.0,89.651,89.748,89.6025,89.6413,49968.0
2023-10-17 13:45:00,92.35,92.35,92.22,92.27,49540.0,89.6316,89.6316,89.5054,89.5539,49540.0
2023-10-17 13:50:00,92.27,92.27,92.08,92.19,103208.0,89.5539,89.5539,89.3695,89.4763,103208.0
2023-10-17 13:55:00,92.17,92.2,92.09,92.12,78877.0,89.4569,89.486,89.3792,89.4083,78877.0
2023-10-17 14:00:00,92.12,92.17,92.05,92.12,45359.0,89.4083,89.4569,89.3404,89.4083,45359.0
2023-10-17 14:05:00,92.12,92.17,92.08,92.13,40385.0,89.4083,89.4569,89.3695,89.4181,40385.0
2023-10-17 14:10:00,92.12,92.12,91.96,92.03,172388.0,89.4083,89.4083,89.2531,89.321,172388.0
2023-10-17 14:15:00,92.03,92.15,92.02,92.1,37590.0,89.321,89.4375,89.3113,89.3889,37590.0
2023-10-17 14:20:00,92.09,92.16,92.07,92.1,31480.0,89.3792,89.4472,89.3598,89.3889,31480.0
2023-10-17 14:25:00,92.11,92.22,92.1,92.14,31810.0,89.3986,89.5054,89.3889,89.4278,31810.0
2023-10-17 14:30:00,92.14,92.15,92.05,92.06,42779.0,89.4278,89.4375,89.3404,89.3501,42779.0
2023-10-17 14:35:00,92.06,92.17,92.01,92.17,48165.0,89.3501,89.4569,89.3016,89.4569,48165.0
2023-10-17 14:40:00,92.18,92.3,92.18,92.27,48010.0,89.4666,89.5831,89.4666,89.5539,48010.0
2023-10-17 14:45:00,92.29,92.36,92.27,92.3,50245.0,89.5733,89.6413,89.5539,89.5831,50245.0
2023-10-17 14:50:00,92.31,92.31,92.19,92.21,70559.0,89.5928,89.5928,89.4763,89.4957,70559.0
2023-10-17 14:55:00,92.21,92.33,92.04,92.04,72684.0,89.4957,89.6122,89.3307,89.3307,72684.0
2023-10-17 15:00:00,92.05,92.15,92.04,92.15,45424.0,89.3404,89.4375,89.3307,89.4375,45424.0
2023-10-17 15:05:00,92.15,92.2,92.06,92.14,57043.0,89.4375,89.486,89.3501,89.4278,57043.0
2023-10-17 15:10:00,92.15,92.28,92.15,92.2,67975.0,89.4375,89.5636,89.4375,89.486,67975.0
2023-10-17 15:15:00,92.2,92.31,92.13,92.16,71765.0,89.486,89.5928,89.4181,89.4472,71765.0
2023-10-17 15:20:00,92.16,92.2,92.11,92.13,56731.0,89.4472,89.486,89.3986,89.4181,56731.0
2023-10-17 15:25:00,92.13,92.23,92.11,92.19,78027.0,89.4181,89.5151,89.3986,89.4763,78027.0
2023-10-17 15:30:00,92.2,92.22,92.08,92.13,194363.0,89.486,89.5054,89.3695,89.4181,194363.0
2023-10-17 15:35:00,92.12,92.22,92.08,92.15,163039.0,89.4083,89.5054,89.3695,89.4375,163039.0
2023-10-17 15:40:00,92.15,92.15,91.88,91.9,128581.0,89.4375,89.4375,89.1754,89.1948,128581.0
2023-10-17 15:45:00,91.9,91.91,91.79,91.89,143167.0,89.1948,89.2045,89.0881,89.1851,143167.0
2023-10-17 15:50:00,91.88,92.05,91.84,92.02,245084.0,89.1754,89.3404,89.1366,89.3113,245084.0
2023-10-17 15:55:00,92.01,92.17,91.92,92.15,444051.0,89.3016,89.4569,89.2142,89.4375,444051.0
2023-10-18 09:30:00,96.0,96.5,91.65,93.18,750547.0,93.1741,93.6594,88.9522,90.4371,750547.0
2023-10-18 09:35:00,93.18,93.69,92.63,92.91,295769.0,90.4371,90.9321,89.9033,90.1751,295769.0
2023-10-18 09:40:00,92.91,94.99,92.86,94.91,401141.0,90.1751,92.1939,90.1266,92.1162,401141.0
2023-10-18 09:45:00,94.91,94.97,94.16,94.63,195054.0,92.1162,92.1745,91.3883,91.8445,195054.0
2023-10-18 09:50:00,94.59,94.98,94.36,94.8,279739.0,91.8056,92.1842,91.5824,92.0095,279739.0
2023-10-18 09:55:00,94.82,95.31,94.58,95.15,444211.0,92.0289,92.5044,91.7959,92.3492,444211.0
2023-10-18 10:00:00,95.15,95.7,95.12,95.56,332651.0,92.3492,92.883,92.32,92.7471,332651.0
2023-10-18 10:05:00,95.56,95.83,95.54,95.8,184326.0,92.7471,93.0091,92.7277,92.98,184326.0
2023-10-18 10:10:00,95.78,95.79,95.35,95.54,232878.0,92.9606,92.9703,92.5433,92.7277,232878.0
2023-10-18 10:15:00,95.53,95.95,95.04,95.79,180433.0,92.718,93.1256,92.2424,92.9703,180433.0
2023-10-18 10:20:00,95.8,95.8,95.15,95.19,119083.0,92.98,92.98,92.3492,92.388,119083.0
2023-10-18 10:25:00,95.21,95.21,94.7,94.84,103133.0,92.4074,92.4074,91.9124,92.0483,103133.0
2023-10-18 10:30:00,94.82,95.05,94.42,94.42,172145.0,92.0289,92.2521,91.6406,91.6406,172145.0
2023-10-18 10:35:00,94.43,95.03,94.42,94.99,179783.0,91.6504,92.2327,91.6406,92.1939,179783.0
2023-10-18 10:40:00,94.98,95.12,94.91,95.01,139413.0,92.1842,92.32,92.1162,92.2133,139413.0
2023-10-18 10:45:00,95.01,95.13,94.72,95.08,84206.0,92.2133,92.3297,91.9318,92.2812,84206.0
2023-10-18 10:50:00,95.09,95.32,95.03,95.15,202982.0,92.2909,92.5142,92.2327,92.3492,202982.0
2023-10-18 10:55:00,95.15,95.18,95.0,95.15,60320.0,92.3492,92.3783,92.2036,92.3492,60320.0
2023-10-18 11:00:00,95.17,95.42,94.97,95.25,106657.0,92.3686,92.6112,92.1745,92.4462,106657.0
2023-10-18 11:05:00,95.22,95.3,95.03,95.18,59026.0,92.4171,92.4947,92.2327,92.3783,59026.0
2023-10-18 11:10:00,95.19,95.48,95.11,95.45,259215.0,92.388,92.6694,92.3103,92.6403,259215.0
2023-10-18 11:15:00,95.45,95.54,94.77,94.82,110108.0,92.6403,92.7277,91.9803,92.0289,110108.0
2023-10-18 11:20:00,94.81,94.87,94.49,94.76,75413.0,92.0192,92.0774,91.7086,91.9706,75413.0
2023-10-18 11:25:00,94.76,95.04,94.61,94.66,37625.0,91.9706,92.2424,91.8251,91.8736,37625.0
2023-10-18 11:30:00,94.65,94.69,94.46,94.6,94849.0,91.8639,91.9027,91.6795,91.8153,94849.0
2023-10-18 11:35:00,94.59,94.86,94.52,94.58,127839.0,91.8056,92.0677,91.7377,91.7959,127839.0
2023-10-18 11:40:00,94.56,94.77,94.43,94.77,103665.0,91.7765,91.9803,91.6504,91.9803,103665.0
2023-10-18 11:45:00,94.77,94.91,94.65,94.85,76044.0,91.9803,92.1162,91.8639,92.058,76044.0
2023-10-18 11:50:00,94.85,95.08,94.84,94.87,60257.0,92.058,92.2812,92.0483,92.0774,60257.0
2023-10-18 11:55:00,94.85,94.92,94.71,94.77,89916.0,92.058,92.1259,91.9221,91.9803,89916.0
2023-10-18 12:00:00,94.76,95.19,94.69,95.19,53082.0,91.9706,92.388,91.9027,92.388,53082.0
2023-10-18 12:05:00,95.21,95.22,94.94,95.17,47309.0,92.4074,92.4171,92.1453,92.3686,47309.0
2023-10-18 12:10:00,95.19,95.34,95.09,95.22,179635.0,92.388,92.5336,92.2909,92.4171,179635.0
2023-10-18 12:15:00,95.2,95.27,94.71,94.91,71401.0,92.3977,92.4656,91.9221,92.1162,71401.0
2023-10-18 12:20:00,94.89,95.04,94.58,94.72,147840.0,92.0968,92.2424,91.7959,91.9318,147840.0
2023-10-18 12:25:00,94.72,95.01,94.72,94.96,35923.0,91.9318,92.2133,91.9318,92.1648,35923.0
2023-10-18 12:30:00,94.98,95.0,94.69,94.84,29763.0,92.1842,92.2036,91.9027,92.0483,29763.0
2023-10-18 12:35:00,94.86,94.9,94.71,94.77,43747.0,92.0677,92.1065,91.9221,91.9803,43747.0
2023-10-18 12:40:00,94.75,94.81,94.69,94.7,32728.0,91.9609,92.0192,91.9027,91.9124,32728.0
2023-10-18 12:45:00,94.7,94.79,94.66,94.76,54148.0,91.9124,91.9998,91.8736,91.9706,54148.0
2023-10-18 12:50:00,94.76,94.8,94.7,94.8,46064.0,91.9706,92.0095,91.9124,92.0095,46064.0
2023-10-18 12:55:00,94.81,94.83,94.7,94.75,35750.0,92.0192,92.0386,91.9124,91.9609,35750.0
2023-10-18 13:00:00,94.76,95.21,94.68,95.19,49607.0,91.9706,92.4074,91.893,92.388,49607.0
2023-10-18 13:05:00,95.21,95.31,95.12,95.24,28706.0,92.4074,92.5044,92.32,92.4365,28706.0
2023-10-18 13:10:00,95.23,95.57,95.21,95.48,107536.0,92.4268,92.7568,92.4074,92.6694,107536.0
2023-10-18 13:15:00,95.48,95.58,95.43,95.53,100025.0,92.6694,92.7665,92.6209,92.718,100025.0
2023-10-18 13:20:00,95.53,95.59,95.46,95.58,107565.0,92.718,92.7762,92.65,92.7665,107565.0
2023-10-18 13:25:00,95.59,95.72,95.35,95.42,71312.0,92.7762,92.9024,92.5433,92.6112,71312.0
2023-10-18 13:30:00,95.43,95.56,95.26,95.39,70259.0,92.6209,92.7471,92.4559,92.5821,70259.0
2023-10-18 13:35:00,95.41,95.55,95.38,95.48,57889.0,92.6015,92.7374,92.5724,92.6694,57889.0
2023-10-18 13:40:00,95.46,95.57,95.19,95.27,54138.0,92.65,92.7568,92.388,92.4656,54138.0
2023-10-18 13:45:00,95.24,95.43,95.24,95.33,43966.0,92.4365,92.6209,92.4365,92.5239,43966.0
2023-10-18 13:50:00,95.33,95.48,95.32,95.48,65853.0,92.5239,92.6694,92.5142,92.6694,65853.0
2023-10-18 13:55:00,95.46,95.87,95.44,95.73,136325.0,92.65,93.048,92.6306,92.9121,136325.0
2023-10-18 14:00:00,95.73,95.94,95.71,95.77,215556.0,92.9121,93.1159,92.8927,92.9509,215556.0
2023-10-18 14:05:00,95.74,95.82,95.66,95.78,72185.0,92.9218,92.9994,92.8441,92.9606,72185.0
2023-10-18 14:10:00,95.76,95.81,95.69,95.74,124448.0,92.9412,92.9897,92.8733,92.9218,124448.0
2023-10-18 14:15:00,95.74,95.81,95.55,95.74,56642.0,92.9218,92.9897,92.7374,92.9218,56642.0
2023-10-18 14:20:00,95.74,95.81,95.7,95.72,49895.0,92.9218,92.9897,92.883,92.9024,49895.0
2023-10-18 14:25:00,95.71,95.72,95.54,95.71,122012.0,92.8927,92.9024,92.7277,92.8927,122012.0
2023-10-18 14:30:00,95.7,95.82,95.66,95.76,89164.0,92.883,92.9994,92.8441,92.9412,89164.0
2023-10-18 14:35:00,95.75,95.79,95.7,95.73,76898.0,92.9315,92.9703,92.883,92.9121,76898.0
2023-10-18 14:40:00,95.72,95.92,95.7,95.89,100011.0,92.9024,93.0965,92.883,93.0674,100011.0
2023-10-18 14:45:00,95.89,95.94,95.8,95.83,77034.0,93.0674,93.1159,92.98,93.0091,77034.0
2023-10-18 14:50:00,95.82,95.88,95.71,95.8,75251.0,92.9994,93.0577,92.8927,92.98,75251.0
2023-10-18 14:55:00,95.8,95.92,95.78,95.83,59199.0,92.98,93.0965,92.9606,93.0091,59199.0
2023-10-18 15:00:00,95.82,95.95,95.75,95.91,109276.0,92.9994,93.1256,92.9315,93.0868,109276.0
2023-10-18 15:05:00,95.91,96.0,95.79,95.92,96985.0,93.0868,93.1741,92.9703,93.0965,96985.0
2023-10-18 15:10:00,95.92,95.96,95.83,95.9,79648.0,93.0965,93.1353,93.0091,93.0771,79648.0
2023-10-18 15:15:00,95.92,95.97,95.72,95.97,126647.0,93.0965,93.145,92.9024,93.145,126647.0
2023-10-18 15:20:00,95.96,96.0,95.83,95.95,169160.0,93.1353,93.1741,93.0091,93.1256,169160.0
2023-10-18 15:25:00,95.95,95.96,95.79,95.82,170972.0,93.1256,93.1353,92.9703,92.9994,170972.0
2023-10-18 15:30:00,95.81,95.95,95.73,95.8,179473.0,92.9897,93.1256,92.9121,92.98,179473.0
2023-10-18 15:35:00,95.8,95.99,95.72,95.93,203916.0,92.98,93.1644,92.9024,93.1062,203916.0
2023-10-18 15:40:00,95.94,95.95,95.78,95.86,221671.0,93.1159,93.1256,92.9606,93.0383,221671.0
2023-10-18 15:45:00,95.86,95.86,95.46,95.49,398255.0,93.0383,93.0383,92.65,92.6791,398255.0
2023-10-18 15:50:00,95.48,95.76,95.48,95.73,370941.0,92.6694,92.9412,92.6694,92.9121,370941.0
2023-10-18 15:55:00,95.73,95.82,95.49,95.63,851814.0,92.9121,92.9994,92.6791,92.815,851814.0
2023-10-19 09:30:00,96.54,96.54,95.78,95.96,139749.0,93.6982,93.6982,92.9606,93.1353,139749.0
2023-10-19 09:35:00,95.95,96.09,95.38,95.48,87452.0,93.1256,93.2615,92.5724,92.6694,87452.0
2023-10-19 09:40:00,95.48,95.63,95.34,95.59,42416.0,92.6694,92.815,92.5336,92.7762,42416.0
2023-10-19 09:45:00,95.59,95.66,95.46,95.62,43623.0,92.7762,92.8441,92.65,92.8053,43623.0
2023-10-19 09:50:00,95.62,96.01,95.36,95.54,73424.0,92.8053,93.1838,92.553,92.7277,73424.0
2023-10-19 09:55:00,95.54,95.75,95.34,95.63,103739.0,92.7277,92.9315,92.5336,92.815,103739.0
2023-10-19 10:00:00,95.65,95.65,95.01,95.03,82861.0,92.8344,92.8344,92.2133,92.2327,82861.0
2023-10-19 10:05:00,95.02,95.05,94.27,94.29,82227.0,92.223,92.2521,91.4951,91.5145,82227.0
2023-10-19 10:10:00,94.3,94.56,94.03,94.56,98759.0,91.5242,91.7765,91.2621,91.7765,98759.0
2023-10-19 10:15:00,94.56,94.56,94.27,94.35,51402.0,91.7765,91.7765,91.4951,91.5727,51402.0
2023-10-19 10:20:00,94.35,94.52,94.27,94.48,95443.0,91.5727,91.7377,91.4951,91.6989,95443.0
2023-10-19 10:25:00,94.47,94.49,94.3,94.35,72507.0,91.6892,91.7086,91.5242,91.5727,72507.0
2023-10-19 10:30:00,94.36,94.36,94.06,94.13,49979.0,91.5824,91.5824,91.2912,91.3592,49979.0
2023-10-19 10:35:00,94.13,94.14,93.75,94.06,109208.0,91.3592,91.3689,90.9904,91.2912,109208.0
2023-10-19 10:40:00,94.07,94.41,94.06,94.33,103725.0,91.3009,91.6309,91.2912,91.5533,103725.0
2023-10-19 10:45:00,94.33,94.55,94.31,94.51,59932.0,91.5533,91.7668,91.5339,91.728,59932.0
2023-10-19 10:50:00,94.52,94.63,94.42,94.56,85972.0,91.7377,91.8445,91.6406,91.7765,85972.0
2023-10-19 10:55:00,94.55,94.59,94.26,94.3,66714.0,91.7668,91.8056,91.4854,91.5242,66714.0
2023-10-19 11:00:00,94.31,94.7,94.31,94.62,106379.0,91.5339,91.9124,91.5339,91.8348,106379.0
2023-10-19 11:05:00,94.6,94.6,94.29,94.45,253979.0,91.8153,91.8153,91.5145,91.6698,253979.0
2023-10-19 11:10:00,94.45,94.45,94.02,94.12,79182.0,91.6698,91.6698,91.2524,91.3495,79182.0
2023-10-19 11:15:00,94.12,94.3,94.01,94.28,39073.0,91.3495,91.5242,91.2427,91.5048,39073.0
2023-10-19 11:20:00,94.28,94.51,94.25,94.51,69137.0,91.5048,91.728,91.4757,91.728,69137.0
2023-10-19 11:25:00,94.51,94.61,94.37,94.48,77600.0,91.728,91.8251,91.5921,91.6989,77600.0
2023-10-19 11:30:00,94.48,94.73,94.45,94.69,58627.0,91.6989,91.9415,91.6698,91.9027,58627.0
2023-10-19 11:35:00,94.69,94.85,94.67,94.81,33554.0,91.9027,92.058,91.8833,92.0192,33554.0
2023-10-19 11:40:00,94.82,95.02,94.78,94.89,59615.0,92.0289,92.223,91.99,92.0968,59615.0
2023-10-19 11:45:00,94.9,94.91,94.82,94.82,31039.0,92.1065,92.1162,92.0289,92.0289,31039.0
2023-10-19 11:50:00,94.82,94.82,94.55,94.58,10685.0,92.0289,92.0289,91.7668,91.7959,10685.0
2023-10-19 11:55:00,94.58,94.63,94.44,94.47,87589.0,91.7959,91.8445,91.6601,91.6892,87589.0
2023-10-19 12:00:00,94.47,94.97,94.25,94.75,42948.0,91.6892,92.1745,91.4757,91.9609,42948.0
2023-10-19 12:05:00,94.76,94.78,94.42,94.75,25043.0,91.9706,91.99,91.6406,91.9609,25043.0
2023-10-19 12:10:00,94.76,94.96,94.66,94.96,114557.0,91.9706,92.1648,91.8736,92.1648,114557.0
2023-10-19 12:15:00,94.96,95.19,94.95,95.12,52846.0,92.1648,92.388,92.155,92.32,52846.0
2023-10-19 12:20:00,95.13,95.41,95.13,95.25,96634.0,92.3297,92.6015,92.3297,92.4462,96634.0
2023-10-19 12:25:00,95.16,95.17,94.75,94.84,119191.0,92.3589,92.3686,91.9609,92.0483,119191.0
2023-10-19 12:30:00,94.84,95.15,94.83,94.85,54477.0,92.0483,92.3492,92.0386,92.058,54477.0
2023-10-19 12:35:00,94.86,95.02,94.63,95.02,48620.0,92.0677,92.223,91.8445,92.223,48620.0
2023-10-19 12:40:00,95.0,95.2,94.98,95.14,30179.0,92.2036,92.3977,92.1842,92.3395,30179.0
2023-10-19 12:45:00,95.15,95.57,95.15,95.56,103663.0,92.3492,92.7568,92.3492,92.7471,103663.0
2023-10-19 12:50:00,95.54,95.93,95.44,95.88,63542.0,92.7277,93.1062,92.6306,93.0577,63542.0
2023-10-19 12:55:00,95.92,96.02,95.75,95.85,64078.0,93.0965,93.1935,92.9315,93.0286,64078.0
2023-10-19 13:00:00,95.86,96.01,95.82,95.93,50676.0,93.0383,93.1838,92.9994,93.1062,50676.0
2023-10-19 13:05:00,95.92,96.17,95.91,96.07,72571.0,93.0965,93.3391,93.0868,93.2421,72571.0
2023-10-19 13:10:00,96.07,96.1,95.54,95.62,56292.0,93.2421,93.2712,92.7277,92.8053,56292.0
2023-10-19 13:15:00,95.63,95.78,95.47,95.73,38443.0,92.815,92.9606,92.6597,92.9121,38443.0
2023-10-19 13:20:00,95.73,95.8,95.44,95.55,29150.0,92.9121,92.98,92.6306,92.7374,29150.0
2023-10-19 13:25:00,95.54,95.8,95.47,95.76,42478.0,92.7277,92.98,92.6597,92.9412,42478.0
2023-10-19 13:30:00,95.8,95.83,95.72,95.73,36682.0,92.98,93.0091,92.9024,92.9121,36682.0
2023-10-19 13:35:00,95.73,95.73,95.38,95.55,35910.0,92.9121,92.9121,92.5724,92.7374,35910.0
2023-10-19 13:40:00,95.55,95.57,95.42,95.48,47259.0,92.7374,92.7568,92.6112,92.6694,47259.0
2023-10-19 13:45:00,95.48,95.54,95.39,95.4,23946.0,92.6694,92.7277,92.5821,92.5918,23946.0
2023-10-19 13:50:00,95.41,95.69,95.33,95.68,89766.0,92.6015,92.8733,92.5239,92.8636,89766.0
2023-10-19 13:55:00,95.68,95.86,95.56,95.56,147573.0,92.8636,93.0383,92.7471,92.7471,147573.0
2023-10-19 14:00:00,95.5,95.72,95.35,95.68,57616.0,92.6889,92.9024,92.5433,92.8636,57616.0
2023-10-19 14:05:00,95.67,95.72,95.59,95.59,77748.0,92.8539,92.9024,92.7762,92.7762,77748.0
2023-10-19 14:10:00,95.61,95.72,95.52,95.57,60539.0,92.7956,92.9024,92.7083,92.7568,60539.0
2023-10-19 14:15:00,95.59,95.62,95.49,95.5,46807.0,92.7762,92.8053,92.6791,92.6889,46807.0
2023-10-19 14:20:00,95.5,95.52,95.36,95.46,45188.0,92.6889,92.7083,92.553,92.65,45188.0
2023-10-19 14:25:00,95.44,95.46,95.26,95.39,30269.0,92.6306,92.65,92.4559,92.5821,30269.0
2023-10-19 14:30:00,95.41,95.41,95.18,95.19,38756.0,92.6015,92.6015,92.3783,92.388,38756.0
2023-10-19 14:35:00,95.16,95.24,95.1,95.23,28712.0,92.3589,92.4365,92.3006,92.4268,28712.0
2023-10-19 14:40:00,95.21,95.24,95.09,95.13,38758.0,92.4074,92.4365,92.2909,92.3297,38758.0
2023-10-19 14:45:00,95.13,95.16,95.02,95.11,36490.0,92.3297,92.3589,92.223,92.3103,36490.0
2023-10-19 14:50:00,95.1,95.11,94.87,95.07,77253.0,92.3006,92.3103,92.0774,92.2715,77253.0
2023-10-19 14:55:00,95.07,95.22,94.98,95.09,43862.0,92.2715,92.4171,92.1842,92.2909,43862.0
2023-10-19 15:00:00,95.09,95.09,94.97,95.04,30615.0,92.2909,92.2909,92.1745,92.2424,30615.0
2023-10-19 15:05:00,95.05,95.1,94.93,95.03,59972.0,92.2521,92.3006,92.1356,92.2327,59972.0
2023-10-19 15:10:00,95.02,95.21,95.02,95.15,59471.0,92.223,92.4074,92.223,92.3492,59471.0
2023-10-19 15:15:00,95.14,95.34,95.02,95.29,51206.0,92.3395,92.5336,92.223,92.485,51206.0
2023-10-19 15:20:00,95.3,95.41,95.26,95.34,58984.0,92.4947,92.6015,92.4559,92.5336,58984.0
2023-10-19 15:25:00,95.34,95.46,95.32,95.37,65867.0,92.5336,92.65,92.5142,92.5627,65867.0
2023-10-19 15:30:00,95.38,95.59,95.38,95.5,56077.0,92.5724,92.7762,92.5724,92.6889,56077.0
2023-10-19 15:35:00,95.5,95.63,95.48,95.54,68124.0,92.6889,92.815,92.6694,92.7277,68124.0
2023-10-19 15:40:00,95.54,95.55,95.27,95.43,100158.0,92.7277,92.7374,92.4656,92.6209,100158.0
2023-10-19 15:45:00,95.41,95.45,95.24,95.44,107720.0,92.6015,92.6403,92.4365,92.6306,107720.0
2023-10-19 15:50:00,95.45,95.67,95.39,95.63,194113.0,92.6403,92.8539,92.5821,92.815,194113.0
2023-10-19 15:55:00,95.63,95.68,95.42,95.42,405990.0,92.815,92.8636,92.6112,92.6112,405990.0
2023-10-20 09:30:00,95.25,96.33,95.25,96.24,483181.0,92.4462,93.4944,92.4462,93.4071,483181.0
2023-10-20 09:35:00,96.26,96.66,96.12,96.28,38994.0,93.4265,93.8147,93.2906,93.4459,38994.0
2023-10-20 09:40:00,96.3,96.41,96.03,96.31,38566.0,93.4653,93.5721,93.2033,93.475,38566.0
2023-10-20 09:45:00,96.32,96.63,96.32,96.63,102372.0,93.4847,93.7856,93.4847,93.7856,102372.0
2023-10-20 09:50:00,96.63,96.97,96.6,96.85,94490.0,93.7856,94.1156,93.7565,93.9991,94490.0
2023-10-20 09:55:00,96.88,96.89,96.31,96.7,61973.0,94.0282,94.0379,93.475,93.8535,61973.0
2023-10-20 10:00:00,96.7,96.71,96.21,96.32,61715.0,93.8535,93.8632,93.378,93.4847,61715.0
2023-10-20 10:05:00,96.33,96.41,96.07,96.07,58995.0,93.4944,93.5721,93.2421,93.2421,58995.0
2023-10-20 10:10:00,96.06,96.36,95.98,96.32,49070.0,93.2324,93.5235,93.1547,93.4847,49070.0
2023-10-20 10:15:00,96.29,96.53,96.15,96.49,61047.0,93.4556,93.6885,93.3197,93.6497,61047.0
2023-10-20 10:20:00,96.48,96.65,96.37,96.53,35899.0,93.64,93.805,93.5332,93.6885,35899.0
2023-10-20 10:25:00,96.51,96.83,96.51,96.74,44305.0,93.6691,93.9797,93.6691,93.8924,44305.0
2023-10-20 10:30:00,96.75,97.12,96.72,97.01,86966.0,93.9021,94.2612,93.8729,94.1544,86966.0
2023-10-20 10:35:00,97.01,97.01,96.74,96.81,77741.0,94.1544,94.1544,93.8924,93.9603,77741.0
2023-10-20 10:40:00,96.81,97.0,96.75,96.96,65416.0,93.9603,94.1447,93.9021,94.1059,65416.0
2023-10-20 10:45:00,96.94,97.02,96.85,96.97,80894.0,94.0865,94.1641,93.9991,94.1156,80894.0
2023-10-20 10:50:00,96.96,97.19,96.95,97.04,79417.0,94.1059,94.3291,94.0962,94.1835,79417.0
2023-10-20 10:55:00,97.04,97.09,96.93,97.08,58216.0,94.1835,94.2321,94.0768,94.2223,58216.0
2023-10-20 11:00:00,97.09,97.23,97.09,97.22,61631.0,94.2321,94.3679,94.2321,94.3582,61631.0
2023-10-20 11:05:00,97.2,97.33,97.11,97.22,47964.0,94.3388,94.465,94.2515,94.3582,47964.0
2023-10-20 11:10:00,97.21,97.33,97.17,97.31,66226.0,94.3485,94.465,94.3097,94.4456,66226.0
2023-10-20 11:15:00,97.31,97.43,97.24,97.42,81340.0,94.4456,94.562,94.3776,94.5523,81340.0
2023-10-20 11:20:00,97.41,97.46,97.28,97.34,73625.0,94.5426,94.5912,94.4165,94.4747,73625.0
2023-10-20 11:25:00,97.35,97.42,97.29,97.33,69203.0,94.4844,94.5523,94.4262,94.465,69203.0
2023-10-20 11:30:00,97.33,97.37,97.24,97.31,122115.0,94.465,94.5038,94.3776,94.4456,122115.0
2023-10-20 11:35:00,97.3,97.59,97.29,97.59,57940.0,94.4359,94.7173,94.4262,94.7173,57940.0
2023-10-20 11:40:00,97.59,97.8,97.55,97.78,152930.0,94.7173,94.9212,94.6785,94.9017,152930.0
2023-10-20 11:45:00,97.78,97.85,97.51,97.75,68467.0,94.9017,94.9697,94.6397,94.8726,68467.0
2023-10-20 11:50:00,97.75,97.96,97.71,97.89,65916.0,94.8726,95.0764,94.8338,95.0085,65916.0
2023-10-20 11:55:00,97.9,98.15,97.88,98.05,101932.0,95.0182,95.2608,94.9988,95.1638,101932.0
2023-10-20 12:00:00,98.07,98.1,97.92,98.0,88387.0,95.1832,95.2123,95.0376,95.1153,88387.0
2023-10-20 12:05:00,98.01,98.01,97.8,97.83,73136.0,95.125,95.125,94.9212,94.9503,73136.0
2023-10-20 12:10:00,97.82,97.84,97.62,97.69,106351.0,94.9406,94.96,94.7465,94.8144,106351.0
2023-10-20 12:15:00,97.69,97.82,97.64,97.68,162936.0,94.8144,94.9406,94.7659,94.8047,162936.0
2023-10-20 12:20:00,97.69,98.06,97.69,98.05,67998.0,94.8144,95.1735,94.8144,95.1638,67998.0
2023-10-20 12:25:00,98.05,98.08,97.66,97.74,48603.0,95.1638,95.1929,94.7853,94.8629,48603.0
2023-10-20 12:30:00,97.76,97.79,97.72,97.74,29831.0,94.8823,94.9114,94.8435,94.8629,29831.0
2023-10-20 12:35:00,97.75,97.75,97.43,97.48,33859.0,94.8726,94.8726,94.562,94.6106,33859.0
2023-10-20 12:40:00,97.49,97.49,97.2,97.22,32504.0,94.6203,94.6203,94.3388,94.3582,32504.0
2023-10-20 12:45:00,97.22,97.43,97.22,97.43,29077.0,94.3582,94.562,94.3582,94.562,29077.0
2023-10-20 12:50:00,97.43,97.45,97.25,97.27,29428.0,94.562,94.5815,94.3873,94.4068,29428.0
2023-10-20 12:55:00,97.25,97.42,97.25,97.41,23103.0,94.3873,94.5523,94.3873,94.5426,23103.0
2023-10-20 13:00:00,97.38,97.4,97.22,97.26,40618.0,94.5135,94.5329,94.3582,94.397,40618.0
2023-10-20 13:05:00,97.25,97.25,96.94,97.05,50709.0,94.3873,94.3873,94.0865,94.1932,50709.0
2023-10-20 13:10:00,97.05,97.21,97.03,97.17,46970.0,94.1932,94.3485,94.1738,94.3097,46970.0
2023-10-20 13:15:00,97.16,97.45,97.1,97.41,47466.0,94.3,94.5815,94.2418,94.5426,47466.0
2023-10-20 13:20:00,97.41,97.49,97.25,97.42,57302.0,94.5426,94.6203,94.3873,94.5523,57302.0
2023-10-20 13:25:00,97.41,97.44,97.34,97.38,50943.0,94.5426,94.5717,94.4747,94.5135,50943.0
2023-10-20 13:30:00,97.39,97.54,97.33,97.54,44848.0,94.5232,94.6688,94.465,94.6688,44848.0
2023-10-20 13:35:00,97.53,97.64,97.53,97.6,30663.0,94.6591,94.7659,94.6591,94.727,30663.0
2023-10-20 13:40:00,97.6,97.72,97.6,97.68,24933.0,94.727,94.8435,94.727,94.8047,24933.0
2023-10-20 13:45:00,97.64,97.67,97.39,97.42,23223.0,94.7659,94.795,94.5232,94.5523,23223.0
2023-10-20 13:50:00,97.41,97.59,97.41,97.59,41865.0,94.5426,94.7173,94.5426,94.7173,41865.0
2023-10-20 13:55:00,97.59,97.74,97.54,97.71,56998.0,94.7173,94.8629,94.6688,94.8338,56998.0
2023-10-20 14:00:00,97.7,97.83,97.52,97.56,74732.0,94.8241,94.9503,94.6494,94.6882,74732.0
2023-10-20 14:05:00,97.56,97.56,97.38,97.46,28053.0,94.6882,94.6882,94.5135,94.5912,28053.0
2023-10-20 14:10:00,97.46,97.46,97.27,97.31,19518.0,94.5912,94.5912,94.4068,94.4456,19518.0
2023-10-20 14:15:00,97.3,97.34,97.1,97.24,39897.0,94.4359,94.4747,94.2418,94.3776,39897.0
2023-10-20 14:20:00,97.23,97.29,97.18,97.27,48583.0,94.3679,94.4262,94.3194,94.4068,48583.0
2023-10-20 14:25:00,97.28,97.29,97.07,97.11,56751.0,94.4165,94.4262,94.2126,94.2515,56751.0
2023-10-20 14:30:00,97.1,97.23,96.95,97.2,33343.0,94.2418,94.3679,94.0962,94.3388,33343.0
2023-10-20 14:35:00,97.19,97.3,97.03,97.09,31194.0,94.3291,94.4359,94.1738,94.2321,31194.0
2023-10-20 14:40:00,97.09,97.1,96.98,97.07,18805.0,94.2321,94.2418,94.1253,94.2126,18805.0
2023-10-20 14:45:00,97.06,97.08,97.0,97.07,23895.0,94.2029,94.2223,94.1447,94.2126,23895.0
2023-10-20 14:50:00,97.05,97.08,97.01,97.02,19257.0,94.1932,94.2223,94.1544,94.1641,19257.0
2023-10-20 14:55:00,97.03,97.1,96.98,97.04,47218.0,94.1738,94.2418,94.1253,94.1835,47218.0
2023-10-20 15:00:00,97.04,97.15,96.98,96.98,33666.0,94.1835,94.2903,94.1253,94.1253,33666.0
2023-10-20 15:05:00,96.99,97.08,96.93,96.93,53663.0,94.135,94.2223,94.0768,94.0768,53663.0
2023-10-20 15:10:00,96.91,96.96,96.87,96.89,78820.0,94.0574,94.1059,94.0185,94.0379,78820.0
2023-10-20 15:15:00,96.87,97.13,96.79,97.12,82309.0,94.0185,94.2709,93.9409,94.2612,82309.0
2023-10-20 15:20:00,97.13,97.18,97.04,97.04,87160.0,94.2709,94.3194,94.1835,94.1835,87160.0
2023-10-20 15:25:00,97.02,97.14,96.91,97.09,64580.0,94.1641,94.2806,94.0574,94.2321,64580.0
2023-10-20 15:30:00,97.09,97.12,97.01,97.09,81369.0,94.2321,94.2612,94.1544,94.2321,81369.0
2023-10-20 15:35:00,97.09,97.14,97.04,97.09,85585.0,94.2321,94.2806,94.1835,94.2321,85585.0
2023-10-20 15:40:00,97.09,97.09,96.92,96.99,96415.0,94.2321,94.2321,94.0671,94.135,96415.0
2023-10-20 15:45:00,96.99,97.14,96.9,97.14,129427.0,94.135,94.2806,94.0476,94.2806,129427.0
2023-10-20 15:50:00,97.13,97.14,96.86,96.89,172062.0,94.2709,94.2806,94.0088,94.0379,172062.0
2023-10-20 15:55:00,96.89,97.03,96.76,96.78,642546.0,94.0379,94.1738,93.9118,93.9312,642546.0
2023-10-23 09:30:00,96.88,97.38,96.87,97.25,138716.0,94.0282,94.5135,94.0185,94.3873,138716.0
2023-10-23 09:35:00,97.29,97.99,97.24,97.79,83252.0,94.4262,95.1056,94.3776,94.9114,83252.0
2023-10-23 09:40:00,97.76,97.79,97.11,97.43,51613.0,94.8823,94.9114,94.2515,94.562,51613.0
2023-10-23 09:45:00,97.44,97.83,97.4,97.77,56552.0,94.5717,94.9503,94.5329,94.892,56552.0
2023-10-23 09:50:00,97.78,98.15,97.68,98.04,65594.0,94.9017,95.2608,94.8047,95.1541,65594.0
2023-10-23 09:55:00,98.05,98.05,97.53,97.85,72373.0,95.1638,95.1638,94.6591,94.9697,72373.0
2023-10-23 10:00:00,97.83,97.84,97.32,97.37,33942.0,94.9503,94.96,94.4553,94.5038,33942.0
2023-10-23 10:05:00,97.36,97.45,97.28,97.3,38651.0,94.4941,94.5815,94.4165,94.4359,38651.0
2023-10-23 10:10:00,97.31,97.32,96.98,97.01,55470.0,94.4456,94.4553,94.1253,94.1544,55470.0
2023-10-23 10:15:00,97.0,97.14,96.83,96.97,36021.0,94.1447,94.2806,93.9797,94.1156,36021.0
2023-10-23 10:20:00,96.99,97.0,96.79,96.91,28148.0,94.135,94.1447,93.9409,94.0574,28148.0
2023-10-23 10:25:00,96.9,97.02,96.78,96.78,32675.0,94.0476,94.1641,93.9312,93.9312,32675.0
2023-10-23 10:30:00,96.78,96.94,96.69,96.88,41851.0,93.9312,94.0865,93.8438,94.0282,41851.0
2023-10-23 10:35:00,96.89,96.91,96.66,96.75,33897.0,94.0379,94.0574,93.8147,93.9021,33897.0
2023-10-23 10:40:00,96.76,96.83,96.6,96.62,28075.0,93.9118,93.9797,93.7565,93.7759,28075.0
2023-10-23 10:45:00,96.62,96.81,96.61,96.77,58019.0,93.7759,93.9603,93.7662,93.9215,58019.0
2023-10-23 10:50:00,96.77,96.87,96.64,96.67,80168.0,93.9215,94.0185,93.7953,93.8244,80168.0
2023-10-23 10:55:00,96.68,96.69,96.39,96.5,37900.0,93.8341,93.8438,93.5527,93.6594,37900.0
2023-10-23 11:00:00,96.5,96.57,96.34,96.36,58477.0,93.6594,93.7274,93.5041,93.5235,58477.0
2023-10-23 11:05:00,96.36,96.51,96.15,96.26,44868.0,93.5235,93.6691,93.3197,93.4265,44868.0
2023-10-23 11:10:00,96.29,96.42,96.29,96.33,49645.0,93.4556,93.5818,93.4556,93.4944,49645.0
2023-10-23 11:15:00,96.32,96.36,96.11,96.25,66583.0,93.4847,93.5235,93.2809,93.4168,66583.0
2023-10-23 11:20:00,96.25,96.48,96.24,96.41,47177.0,93.4168,93.64,93.4071,93.5721,47177.0
2023-10-23 11:25:00,96.42,96.53,96.35,96.37,55879.0,93.5818,93.6885,93.5138,93.5332,55879.0
2023-10-23 11:30:00,96.37,96.37,96.08,96.09,30044.0,93.5332,93.5332,93.2518,93.2615,30044.0
2023-10-23 11:35:00,96.11,96.3,96.09,96.3,33714.0,93.2809,93.4653,93.2615,93.4653,33714.0
2023-10-23 11:40:00,96.31,96.44,96.18,96.23,34152.0,93.475,93.6012,93.3488,93.3974,34152.0
2023-10-23 11:45:00,96.22,96.22,96.09,96.2,30256.0,93.3877,93.3877,93.2615,93.3683,30256.0
2023-10-23 11:50:00,96.22,96.46,96.19,96.31,23052.0,93.3877,93.6206,93.3585,93.475,23052.0
2023-10-23 11:55:00,96.3,96.5,96.25,96.47,39190.0,93.4653,93.6594,93.4168,93.6303,39190.0
2023-10-23 12:00:00,96.5,96.51,96.43,96.48,15462.0,93.6594,93.6691,93.5915,93.64,15462.0
2023-10-23 12:05:00,96.47,96.61,96.47,96.54,31057.0,93.6303,93.7662,93.6303,93.6982,31057.0
2023-10-23 12:10:00,96.54,96.57,96.37,96.37,25900.0,93.6982,93.7274,93.5332,93.5332,25900.0
2023-10-23 12:15:00,96.36,96.36,96.18,96.21,24690.0,93.5235,93.5235,93.3488,93.378,24690.0
2023-10-23 12:20:00,96.21,96.33,96.17,96.32,19027.0,93.378,93.4944,93.3391,93.4847,19027.0
2023-10-23 12:25:00,96.32,96.37,96.25,96.25,22847.0,93.4847,93.5332,93.4168,93.4168,22847.0
2023-10-23 12:30:00,96.25,96.3,96.21,96.28,33842.0,93.4168,93.4653,93.378,93.4459,33842.0
2023-10-23 12:35:00,96.28,96.31,96.24,96.3,22299.0,93.4459,93.475,93.4071,93.4653,22299.0
2023-10-23 12:40:00,96.3,96.35,96.27,96.3,12232.0,93.4653,93.5138,93.4362,93.4653,12232.0
2023-10-23 12:45:00,96.31,96.36,96.28,96.29,18932.0,93.475,93.5235,93.4459,93.4556,18932.0
2023-10-23 12:50:00,96.3,96.3,96.2,96.27,26231.0,93.4653,93.4653,93.3683,93.4362,26231.0
2023-10-23 12:55:00,96.27,96.49,96.26,96.49,17880.0,93.4362,93.6497,93.4265,93.6497,17880.0
2023-10-23 13:00:00,96.49,96.49,96.33,96.38,19350.0,93.6497,93.6497,93.4944,93.543,19350.0
2023-10-23 13:05:00,96.38,96.59,96.38,96.51,43301.0,93.543,93.7468,93.543,93.6691,43301.0
2023-10-23 13:10:00,96.51,96.54,96.4,96.41,31466.0,93.6691,93.6982,93.5624,93.5721,31466.0
2023-10-23 13:15:00,96.42,96.42,96.25,96.27,29187.0,93.5818,93.5818,93.4168,93.4362,29187.0
2023-10-23 13:20:00,96.26,96.4,96.25,96.36,42361.0,93.4265,93.5624,93.4168,93.5235,42361.0
2023-10-23 13:25:00,96.34,96.41,96.3,96.41,18686.0,93.5041,93.5721,93.4653,93.5721,18686.0
2023-10-23 13:30:00,96.38,96.48,96.36,96.39,24595.0,93.543,93.64,93.5235,93.5527,24595.0
2023-10-23 13:35:00,96.39,96.44,96.37,96.4,24945.0,93.5527,93.6012,93.5332,93.5624,24945.0
2023-10-23 13:40:00,96.43,96.44,96.37,96.39,22398.0,93.5915,93.6012,93.5332,93.5527,22398.0
2023-10-23 13:45:00,96.38,96.43,96.26,96.29,56548.0,93.543,93.5915,93.4265,93.4556,56548.0
2023-10-23 13:50:00,96.27,96.28,96.18,96.21,24623.0,93.4362,93.4459,93.3488,93.378,24623.0
2023-10-23 13:55:00,96.21,96.22,95.93,96.02,50259.0,93.378,93.3877,93.1062,93.1935,50259.0
2023-10-23 14:00:00,96.03,96.03,95.66,95.86,46297.0,93.2033,93.2033,92.8441,93.0383,46297.0
2023-10-23 14:05:00,95.86,95.96,95.81,95.95,31825.0,93.0383,93.1353,92.9897,93.1256,31825.0
2023-10-23 14:10:00,95.94,95.97,95.89,95.94,54330.0,93.1159,93.145,93.0674,93.1159,54330.0
2023-10-23 14:15:00,95.94,95.94,95.86,95.92,49022.0,93.1159,93.1159,93.0383,93.0965,49022.0
2023-10-23 14:20:00,95.91,95.99,95.84,95.92,37617.0,93.0868,93.1644,93.0188,93.0965,37617.0
2023-10-23 14:25:00,95.92,96.09,95.9,95.96,37218.0,93.0965,93.2615,93.0771,93.1353,37218.0
2023-10-23 14:30:00,95.95,96.08,95.9,95.93,45351.0,93.1256,93.2518,93.0771,93.1062,45351.0
2023-10-23 14:35:00,95.93,96.09,95.92,96.05,36254.0,93.1062,93.2615,93.0965,93.2227,36254.0
2023-10-23 14:40:00,96.06,96.23,96.01,96.06,43834.0,93.2324,93.3974,93.1838,93.2324,43834.0
2023-10-23 14:45:00,96.06,96.14,96.05,96.13,44704.0,93.2324,93.31,93.2227,93.3003,44704.0
2023-10-23 14:50:00,96.13,96.14,96.05,96.12,22028.0,93.3003,93.31,93.2227,93.2906,22028.0
2023-10-23 14:55:00,96.11,96.26,96.11,96.24,37386.0,93.2809,93.4265,93.2809,93.4071,37386.0
2023-10-23 15:00:00,96.25,96.25,96.11,96.18,26282.0,93.4168,93.4168,93.2809,93.3488,26282.0
2023-10-23 15:05:00,96.18,96.22,96.07,96.17,55100.0,93.3488,93.3877,93.2421,93.3391,55100.0
2023-10-23 15:10:00,96.16,96.2,96.05,96.13,50438.0,93.3294,93.3683,93.2227,93.3003,50438.0
2023-10-23 15:15:00,96.12,96.12,96.06,96.08,41115.0,93.2906,93.2906,93.2324,93.2518,41115.0
2023-10-23 15:20:00,96.08,96.1,95.88,95.98,78729.0,93.2518,93.2712,93.0577,93.1547,78729.0
2023-10-23 15:25:00,95.96,95.99,95.8,95.85,33529.0,93.1353,93.1644,92.98,93.0286,33529.0
2023-10-23 15:30:00,95.85,95.87,95.77,95.8,40378.0,93.0286,93.048,92.9509,92.98,40378.0
2023-10-23 15:35:00,95.79,95.87,95.73,95.85,71698.0,92.9703,93.048,92.9121,93.0286,71698.0
2023-10-23 15:40:00,95.85,95.97,95.81,95.95,100430.0,93.0286,93.145,92.9897,93.1256,100430.0
2023-10-23 15:45:00,95.94,96.1,95.91,95.99,117681.0,93.1159,93.2712,93.0868,93.1644,117681.0
2023-10-23 15:50:00,95.98,96.04,95.84,95.88,172186.0,93.1547,93.213,93.0188,93.0577,172186.0
2023-10-23 15:55:00,95.88,95.92,95.69,95.77,260033.0,93.0577,93.0965,92.8733,92.9509,260033.0
2023-10-24 09:30:00,95.4,95.83,95.27,95.34,146442.0,92.5918,93.0091,92.4656,92.5336,146442.0
2023-10-24 09:35:00,95.34,95.49,94.94,95.1,134061.0,92.5336,92.6791,92.1453,92.3006,134061.0
2023-10-24 09:40:00,95.1,95.24,94.91,94.96,82325.0,92.3006,92.4365,92.1162,92.1648,82325.0
2023-10-24 09:45:00,94.93,94.96,94.53,94.72,52560.0,92.1356,92.1648,91.7474,91.9318,52560.0
2023-10-24 09:50:00,94.74,95.14,94.66,95.1,151915.0,91.9512,92.3395,91.8736,92.3006,151915.0
2023-10-24 09:55:00,95.03,95.23,94.96,94.98,89979.0,92.2327,92.4268,92.1648,92.1842,89979.0
2023-10-24 10:00:00,95.0,95.04,94.36,94.72,131479.0,92.2036,92.2424,91.5824,91.9318,131479.0
2023-10-24 10:05:00,94.75,94.92,94.7,94.79,49206.0,91.9609,92.1259,91.9124,91.9998,49206.0
2023-10-24 10:10:00,94.78,95.11,94.78,95.0,72893.0,91.99,92.3103,91.99,92.2036,72893.0
2023-10-24 10:15:00,94.99,95.02,94.62,94.75,49438.0,92.1939,92.223,91.8348,91.9609,49438.0
2023-10-24 10:20:00,94.76,94.84,94.7,94.77,56826.0,91.9706,92.0483,91.9124,91.9803,56826.0
2023-10-24 10:25:00,94.75,94.81,94.55,94.64,115597.0,91.9609,92.0192,91.7668,91.8542,115597.0
2023-10-24 10:30:00,94.64,94.99,94.64,94.94,28758.0,91.8542,92.1939,91.8542,92.1453,28758.0
2023-10-24 10:35:00,94.96,95.0,94.8,94.88,21269.0,92.1648,92.2036,92.0095,92.0871,21269.0
2023-10-24 10:40:00,94.89,94.96,94.84,94.88,20143.0,92.0968,92.1648,92.0483,92.0871,20143.0
2023-10-24 10:45:00,94.87,94.9,94.75,94.88,66123.0,92.0774,92.1065,91.9609,92.0871,66123.0
2023-10-24 10:50:00,94.92,94.96,94.78,94.88,60825.0,92.1259,92.1648,91.99,92.0871,60825.0
2023-10-24 10:55:00,94.9,95.01,94.81,94.95,43361.0,92.1065,92.2133,92.0192,92.155,43361.0
2023-10-24 11:00:00,94.98,94.98,94.76,94.93,37130.0,92.1842,92.1842,91.9706,92.1356,37130.0
2023-10-24 11:05:00,94.91,95.1,94.91,95.09,30044.0,92.1162,92.3006,92.1162,92.2909,30044.0
2023-10-24 11:10:00,95.07,95.07,94.94,94.98,17775.0,92.2715,92.2715,92.1453,92.1842,17775.0
2023-10-24 11:15:00,94.97,95.06,94.96,95.03,84579.0,92.1745,92.2618,92.1648,92.2327,84579.0
2023-10-24 11:20:00,95.04,95.15,94.99,95.02,31888.0,92.2424,92.3492,92.1939,92.223,31888.0
2023-10-24 11:25:00,95.01,95.16,94.9,94.91,29243.0,92.2133,92.3589,92.1065,92.1162,29243.0
2023-10-24 11:30:00,94.92,95.16,94.9,95.06,22913.0,92.1259,92.3589,92.1065,92.2618,22913.0
2023-10-24 11:35:00,95.06,95.22,95.06,95.2,23198.0,92.2618,92.4171,92.2618,92.3977,23198.0
2023-10-24 11:40:00,95.2,95.23,95.1,95.13,14482.0,92.3977,92.4268,92.3006,92.3297,14482.0
2023-10-24 11:45:00,95.12,95.19,95.08,95.08,11041.0,92.32,92.388,92.2812,92.2812,11041.0
2023-10-24 11:50:00,95.05,95.05,94.84,94.96,35437.0,92.2521,92.2521,92.0483,92.1648,35437.0
2023-10-24 11:55:00,94.95,95.1,94.9,95.09,19266.0,92.155,92.3006,92.1065,92.2909,19266.0
2023-10-24 12:00:00,95.08,95.15,95.01,95.1,71010.0,92.2812,92.3492,92.2133,92.3006,71010.0
2023-10-24 12:05:00,95.11,95.17,95.04,95.17,11478.0,92.3103,92.3686,92.2424,92.3686,11478.0
2023-10-24 12:10:00,95.17,95.17,95.04,95.1,10383.0,92.3686,92.3686,92.2424,92.3006,10383.0
2023-10-24 12:15:00,95.08,95.08,94.84,94.84,12381.0,92.2812,92.2812,92.0483,92.0483,12381.0
2023-10-24 12:20:00,94.84,94.85,94.73,94.76,32554.0,92.0483,92.058,91.9415,91.9706,32554.0
2023-10-24 12:25:00,94.73,94.83,94.62,94.63,26943.0,91.9415,92.0386,91.8348,91.8445,26943.0
2023-10-24 12:30:00,94.63,94.63,94.55,94.58,29835.0,91.8445,91.8445,91.7668,91.7959,29835.0
2023-10-24 12:35:00,94.57,94.64,94.48,94.64,39638.0,91.7862,91.8542,91.6989,91.8542,39638.0
2023-10-24 12:40:00,94.63,94.73,94.62,94.71,20467.0,91.8445,91.9415,91.8348,91.9221,20467.0
2023-10-24 12:45:00,94.7,94.84,94.7,94.76,11794.0,91.9124,92.0483,91.9124,91.9706,11794.0
2023-10-24 12:50:00,94.76,94.79,94.73,94.76,13176.0,91.9706,91.9998,91.9415,91.9706,13176.0
2023-10-24 12:55:00,94.75,94.89,94.71,94.83,13474.0,91.9609,92.0968,91.9221,92.0386,13474.0
2023-10-24 13:00:00,94.85,95.01,94.85,94.91,11590.0,92.058,92.2133,92.058,92.1162,11590.0
2023-10-24 13:05:00,94.92,94.93,94.83,94.86,9466.0,92.1259,92.1356,92.0386,92.0677,9466.0
2023-10-24 13:10:00,94.84,94.85,94.7,94.77,29194.0,92.0483,92.058,91.9124,91.9803,29194.0
2023-10-24 13:15:00,94.77,94.84,94.75,94.79,29296.0,91.9803,92.0483,91.9609,91.9998,29296.0
2023-10-24 13:20:00,94.79,94.83,94.69,94.71,19117.0,91.9998,92.0386,91.9027,91.9221,19117.0
2023-10-24 13:25:00,94.72,94.79,94.69,94.78,17719.0,91.9318,91.9998,91.9027,91.99,17719.0
2023-10-24 13:30:00,94.78,94.91,94.78,94.83,16515.0,91.99,92.1162,91.99,92.0386,16515.0
2023-10-24 13:35:00,94.83,94.89,94.77,94.87,18764.0,92.0386,92.0968,91.9803,92.0774,18764.0
2023-10-24 13:40:00,94.87,95.03,94.85,94.99,12585.0,92.0774,92.2327,92.058,92.1939,12585.0
2023-10-24 13:45:00,95.0,95.07,94.88,94.89,17150.0,92.2036,92.2715,92.0871,92.0968,17150.0
2023-10-24 13:50:00,94.89,94.92,94.82,94.88,25877.0,92.0968,92.1259,92.0289,92.0871,25877.0
2023-10-24 13:55:00,94.87,94.87,94.71,94.81,23346.0,92.0774,92.0774,91.9221,92.0192,23346.0
2023-10-24 14:00:00,94.81,95.08,94.5,94.7,123141.0,92.0192,92.2812,91.7183,91.9124,123141.0
2023-10-24 14:05:00,94.73,94.83,94.62,94.75,53282.0,91.9415,92.0386,91.8348,91.9609,53282.0
2023-10-24 14:10:00,94.76,94.8,94.34,94.58,46138.0,91.9706,92.0095,91.563,91.7959,46138.0
2023-10-24 14:15:00,94.58,94.73,94.54,94.71,21976.0,91.7959,91.9415,91.7571,91.9221,21976.0
2023-10-24 14:20:00,94.73,94.87,94.68,94.87,18315.0,91.9415,92.0774,91.893,92.0774,18315.0
2023-10-24 14:25:00,94.87,94.88,94.75,94.81,36819.0,92.0774,92.0871,91.9609,92.0192,36819.0
2023-10-24 14:30:00,94.84,94.99,94.82,94.83,58104.0,92.0483,92.1939,92.0289,92.0386,58104.0
2023-10-24 14:35:00,94.83,94.91,94.8,94.83,32469.0,92.0386,92.1162,92.0095,92.0386,32469.0
2023-10-24 14:40:00,94.83,94.99,94.8,94.98,40640.0,92.0386,92.1939,92.0095,92.1842,40640.0
2023-10-24 14:45:00,94.99,95.01,94.77,94.87,29194.0,92.1939,92.2133,91.9803,92.0774,29194.0
2023-10-24 14:50:00,94.87,94.92,94.8,94.88,43249.0,92.0774,92.1259,92.0095,92.0871,43249.0
2023-10-24 14:55:00,94.88,94.97,94.84,94.88,59440.0,92.0871,92.1745,92.0483,92.0871,59440.0
2023-10-24 15:00:00,94.87,95.06,94.87,95.03,22362.0,92.0774,92.2618,92.0774,92.2327,22362.0
2023-10-24 15:05:00,95.03,95.05,94.9,94.91,29585.0,92.2327,92.2521,92.1065,92.1162,29585.0
2023-10-24 15:10:00,94.91,95.08,94.89,94.96,26757.0,92.1162,92.2812,92.0968,92.1648,26757.0
2023-10-24 15:15:00,94.98,95.01,94.88,94.97,82834.0,92.1842,92.2133,92.0871,92.1745,82834.0
2023-10-24 15:20:00,94.97,95.07,94.94,95.04,65492.0,92.1745,92.2715,92.1453,92.2424,65492.0
2023-10-24 15:25:00,95.04,95.19,95.03,95.09,46750.0,92.2424,92.388,92.2327,92.2909,46750.0
2023-10-24 15:30:00,95.11,95.13,95.03,95.11,32119.0,92.3103,92.3297,92.2327,92.3103,32119.0
2023-10-24 15:35:00,95.1,95.1,94.94,95.04,48495.0,92.3006,92.3006,92.1453,92.2424,48495.0
2023-10-24 15:40:00,95.03,95.24,95.02,95.2,42333.0,92.2327,92.4365,92.223,92.3977,42333.0
2023-10-24 15:45:00,95.2,95.21,95.01,95.05,100051.0,92.3977,92.4074,92.2133,92.2521,100051.0
2023-10-24 15:50:00,95.06,95.1,94.89,94.92,134074.0,92.2618,92.3006,92.0968,92.1259,134074.0
2023-10-24 15:55:00,94.93,95.11,94.81,94.81,309811.0,92.1356,92.3103,92.0192,92.0192,309811.0
2023-10-25 09:30:00,94.56,94.64,94.35,94.44,133135.0,91.7765,91.8542,91.5727,91.6601,133135.0
2023-10-25 09:35:00,94.43,94.44,94.03,94.18,35959.0,91.6504,91.6601,91.2621,91.4077,35959.0
2023-10-25 09:40:00,94.19,94.21,93.91,93.98,65768.0,91.4174,91.4368,91.1457,91.2136,65768.0
2023-10-25 09:45:00,93.98,94.04,93.87,93.89,58678.0,91.2136,91.2718,91.1068,91.1262,58678.0
2023-10-25 09:50:00,93.92,93.99,93.55,93.56,84763.0,91.1554,91.2233,90.7963,90.806,84763.0
2023-10-25 09:55:00,93.56,93.59,92.96,93.08,104824.0,90.806,90.8351,90.2236,90.3401,104824.0
2023-10-25 10:00:00,93.07,93.08,92.85,93.03,85969.0,90.3304,90.3401,90.1169,90.2916,85969.0
2023-10-25 10:05:00,93.01,93.16,92.9,93.05,73632.0,90.2722,90.4177,90.1654,90.311,73632.0
2023-10-25 10:10:00,93.04,93.23,93.03,93.05,91003.0,90.3013,90.4857,90.2916,90.311,91003.0
2023-10-25 10:15:00,93.03,93.15,92.94,93.14,47312.0,90.2916,90.408,90.2042,90.3983,47312.0
2023-10-25 10:20:00,93.14,93.15,92.79,92.92,102873.0,90.3983,90.408,90.0586,90.1848,102873.0
2023-10-25 10:25:00,92.93,93.35,92.91,93.26,71408.0,90.1945,90.6021,90.1751,90.5148,71408.0
2023-10-25 10:30:00,93.28,93.39,93.19,93.27,47900.0,90.5342,90.641,90.4469,90.5245,47900.0
2023-10-25 10:35:00,93.29,93.49,93.19,93.47,41028.0,90.5439,90.738,90.4469,90.7186,41028.0
2023-10-25 10:40:00,93.48,93.51,93.36,93.43,35379.0,90.7283,90.7574,90.6118,90.6798,35379.0
2023-10-25 10:45:00,93.38,93.85,93.35,93.84,103518.0,90.6313,91.0874,90.6021,91.0777,103518.0
2023-10-25 10:50:00,93.83,94.01,93.77,93.98,64180.0,91.068,91.2427,91.0098,91.2136,64180.0
2023-10-25 10:55:00,93.98,94.05,93.93,94.0,31114.0,91.2136,91.2815,91.1651,91.233,31114.0
2023-10-25 11:00:00,94.01,94.27,93.85,94.17,70608.0,91.2427,91.4951,91.0874,91.398,70608.0
2023-10-25 11:05:00,94.15,94.29,94.0,94.02,37405.0,91.3786,91.5145,91.233,91.2524,37405.0
2023-10-25 11:10:00,94.04,94.13,93.87,93.93,35243.0,91.2718,91.3592,91.1068,91.1651,35243.0
2023-10-25 11:15:00,93.93,94.11,93.87,94.06,31878.0,91.1651,91.3398,91.1068,91.2912,31878.0
2023-10-25 11:20:00,94.05,94.12,93.96,94.01,24949.0,91.2815,91.3495,91.1942,91.2427,24949.0
2023-10-25 11:25:00,94.0,94.15,93.97,94.06,45375.0,91.233,91.3786,91.2039,91.2912,45375.0
2023-10-25 11:30:00,94.04,94.05,93.92,93.93,22046.0,91.2718,91.2815,91.1554,91.1651,22046.0
2023-10-25 11:35:00,93.94,94.01,93.88,93.93,31372.0,91.1748,91.2427,91.1165,91.1651,31372.0
2023-10-25 11:40:00,93.91,93.97,93.68,93.8,61845.0,91.1457,91.2039,90.9224,91.0389,61845.0
2023-10-25 11:45:00,93.8,93.94,93.76,93.89,38166.0,91.0389,91.1748,91.0001,91.1262,38166.0
2023-10-25 11:50:00,93.87,93.9,93.73,93.89,25653.0,91.1068,91.136,90.971,91.1262,25653.0
2023-10-25 11:55:00,93.9,94.0,93.81,93.98,30449.0,91.136,91.233,91.0486,91.2136,30449.0
2023-10-25 12:00:00,93.98,93.98,93.74,93.77,18355.0,91.2136,91.2136,90.9807,91.0098,18355.0
2023-10-25 12:05:00,93.75,93.76,93.59,93.63,27113.0,90.9904,91.0001,90.8351,90.8739,27113.0
2023-10-25 12:10:00,93.62,93.62,93.43,93.52,12979.0,90.8642,90.8642,90.6798,90.7671,12979.0
2023-10-25 12:15:00,93.52,93.54,93.42,93.43,11147.0,90.7671,90.7865,90.6701,90.6798,11147.0
2023-10-25 12:20:00,93.42,93.66,93.42,93.58,36198.0,90.6701,90.903,90.6701,90.8254,36198.0
2023-10-25 12:25:00,93.57,93.64,93.38,93.44,46290.0,90.8157,90.8836,90.6313,90.6895,46290.0
2023-10-25 12:30:00,93.44,93.67,93.44,93.6,30308.0,90.6895,90.9127,90.6895,90.8448,30308.0
2023-10-25 12:35:00,93.63,93.64,93.57,93.59,15376.0,90.8739,90.8836,90.8157,90.8351,15376.0
2023-10-25 12:40:00,93.59,93.8,93.47,93.77,28310.0,90.8351,91.0389,90.7186,91.0098,28310.0
2023-10-25 12:45:00,93.76,93.76,93.57,93.57,13631.0,91.0001,91.0001,90.8157,90.8157,13631.0
2023-10-25 12:50:00,93.55,93.57,93.49,93.49,16741.0,90.7963,90.8157,90.738,90.738,16741.0
2023-10-25 12:55:00,93.5,93.56,93.37,93.52,42024.0,90.7477,90.806,90.6216,90.7671,42024.0
2023-10-25 13:00:00,93.51,93.72,93.48,93.72,16583.0,90.7574,90.9613,90.7283,90.9613,16583.0
2023-10-25 13:05:00,93.75,93.8,93.64,93.73,22554.0,90.9904,91.0389,90.8836,90.971,22554.0
2023-10-25 13:10:00,93.74,93.78,93.67,93.75,20257.0,90.9807,91.0195,90.9127,90.9904,20257.0
2023-10-25 13:15:00,93.74,93.75,93.63,93.69,24314.0,90.9807,90.9904,90.8739,90.9321,24314.0
2023-10-25 13:20:00,93.68,93.71,93.58,93.66,14589.0,90.9224,90.9515,90.8254,90.903,14589.0
2023-10-25 13:25:00,93.63,93.74,93.53,93.57,27117.0,90.8739,90.9807,90.7768,90.8157,27117.0
2023-10-25 13:30:00,93.55,93.58,93.4,93.42,19048.0,90.7963,90.8254,90.6507,90.6701,19048.0
2023-10-25 13:35:00,93.44,93.54,93.4,93.43,20483.0,90.6895,90.7865,90.6507,90.6798,20483.0
2023-10-25 13:40:00,93.45,93.53,93.45,93.51,21665.0,90.6992,90.7768,90.6992,90.7574,21665.0
2023-10-25 13:45:00,93.51,93.51,93.4,93.4,27985.0,90.7574,90.7574,90.6507,90.6507,27985.0
2023-10-25 13:50:00,93.41,93.49,93.39,93.43,29652.0,90.6604,90.738,90.641,90.6798,29652.0
2023-10-25 13:55:00,93.43,93.48,93.37,93.41,41123.0,90.6798,90.7283,90.6216,90.6604,41123.0
2023-10-25 14:00:00,93.42,93.44,93.27,93.32,25399.0,90.6701,90.6895,90.5245,90.573,25399.0
2023-10-25 14:05:00,93.31,93.34,93.25,93.28,29621.0,90.5633,90.5924,90.5051,90.5342,29621.0
2023-10-25 14:10:00,93.27,93.45,93.22,93.39,60621.0,90.5245,90.6992,90.476,90.641,60621.0
2023-10-25 14:15:00,93.39,93.46,93.31,93.38,54109.0,90.641,90.7089,90.5633,90.6313,54109.0
2023-10-25 14:20:00,93.38,93.42,93.29,93.39,59177.0,90.6313,90.6701,90.5439,90.641,59177.0
2023-10-25 14:25:00,93.37,93.39,93.22,93.22,42999.0,90.6216,90.641,90.476,90.476,42999.0
2023-10-25 14:30:00,93.22,93.36,93.17,93.17,123421.0,90.476,90.6118,90.4274,90.4274,123421.0
2023-10-25 14:35:00,93.16,93.25,93.08,93.18,167685.0,90.4177,90.5051,90.3401,90.4371,167685.0
2023-10-25 14:40:00,93.2,93.22,93.01,93.08,246672.0,90.4566,90.476,90.2722,90.3401,246672.0
2023-10-25 14:45:00,93.06,93.26,93.05,93.1,133501.0,90.3207,90.5148,90.311,90.3595,133501.0
2023-10-25 14:50:00,93.07,93.5,93.04,93.41,126151.0,90.3304,90.7477,90.3013,90.6604,126151.0
2023-10-25 14:55:00,93.41,93.47,93.27,93.28,95831.0,90.6604,90.7186,90.5245,90.5342,95831.0
2023-10-25 15:00:00,93.28,93.36,93.2,93.34,155597.0,90.5342,90.6118,90.4566,90.5924,155597.0
2023-10-25 15:05:00,93.34,93.39,93.23,93.37,60452.0,90.5924,90.641,90.4857,90.6216,60452.0
2023-10-25 15:10:00,93.36,93.4,93.29,93.29,87513.0,90.6118,90.6507,90.5439,90.5439,87513.0
2023-10-25 15:15:00,93.29,93.53,93.2,93.48,113457.0,90.5439,90.7768,90.4566,90.7283,113457.0
2023-10-25 15:20:00,93.47,93.62,93.47,93.62,77866.0,90.7186,90.8642,90.7186,90.8642,77866.0
2023-10-25 15:25:00,93.6,93.64,93.24,93.27,65092.0,90.8448,90.8836,90.4954,90.5245,65092.0
2023-10-25 15:30:00,93.28,93.52,93.27,93.39,96702.0,90.5342,90.7671,90.5245,90.641,96702.0
2023-10-25 15:35:00,93.41,93.45,93.26,93.29,121809.0,90.6604,90.6992,90.5148,90.5439,121809.0
2023-10-25 15:40:00,93.29,93.52,93.28,93.48,179618.0,90.5439,90.7671,90.5342,90.7283,179618.0
2023-10-25 15:45:00,93.49,93.63,93.48,93.58,114364.0,90.738,90.8739,90.7283,90.8254,114364.0
2023-10-25 15:50:00,93.57,93.67,93.5,93.59,195190.0,90.8157,90.9127,90.7477,90.8351,195190.0
2023-10-25 15:55:00,93.59,93.63,93.45,93.59,517266.0,90.8351,90.8739,90.6992,90.8351,517266.0
2023-10-26 09:30:00,93.06,93.55,93.05,93.55,97980.0,90.3207,90.7963,90.311,90.7963,97980.0
2023-10-26 09:35:00,93.55,93.84,93.27,93.83,26108.0,90.7963,91.0777,90.5245,91.068,26108.0
2023-10-26 09:40:00,93.83,94.34,93.72,94.19,37990.0,91.068,91.563,90.9613,91.4174,37990.0
2023-10-26 09:45:00,94.22,94.29,93.98,94.13,53031.0,91.4465,91.5145,91.2136,91.3592,53031.0
2023-10-26 09:50:00,94.14,94.29,93.92,94.28,34992.0,91.3689,91.5145,91.1554,91.5048,34992.0
2023-10-26 09:55:00,94.27,94.28,93.95,94.14,41098.0,91.4951,91.5048,91.1845,91.3689,41098.0
2023-10-26 10:00:00,94.15,94.15,93.53,93.7,102133.0,91.3786,91.3786,90.7768,90.9418,102133.0
2023-10-26 10:05:00,93.76,93.84,93.26,93.5,40988.0,91.0001,91.0777,90.5148,90.7477,40988.0
2023-10-26 10:10:00,93.51,93.59,93.35,93.59,35076.0,90.7574,90.8351,90.6021,90.8351,35076.0
2023-10-26 10:15:00,93.56,93.8,93.56,93.7,38717.0,90.806,91.0389,90.806,90.9418,38717.0
2023-10-26 10:20:00,93.76,93.8,93.59,93.66,30651.0,91.0001,91.0389,90.8351,90.903,30651.0
2023-10-26 10:25:00,93.68,93.93,93.68,93.75,31766.0,90.9224,91.1651,90.9224,90.9904,31766.0
2023-10-26 10:30:00,93.74,93.86,93.55,93.67,24037.0,90.9807,91.0971,90.7963,90.9127,24037.0
2023-10-26 10:35:00,93.66,93.71,93.51,93.55,27909.0,90.903,90.9515,90.7574,90.7963,27909.0
2023-10-26 10:40:00,93.53,93.75,93.5,93.57,27625.0,90.7768,90.9904,90.7477,90.8157,27625.0
2023-10-26 10:45:00,93.61,93.81,93.44,93.8,30208.0,90.8545,91.0486,90.6895,91.0389,30208.0
2023-10-26 10:50:00,93.79,93.88,93.63,93.67,62341.0,91.0292,91.1165,90.8739,90.9127,62341.0
2023-10-26 10:55:00,93.65,93.77,93.55,93.74,46904.0,90.8933,91.0098,90.7963,90.9807,46904.0
2023-10-26 11:00:00,93.73,93.93,93.72,93.89,58112.0,90.971,91.1651,90.9613,91.1262,58112.0
2023-10-26 11:05:00,93.9,94.07,93.9,94.0,57189.0,91.136,91.3009,91.136,91.233,57189.0
2023-10-26 11:10:00,93.98,94.04,93.68,93.78,38679.0,91.2136,91.2718,90.9224,91.0195,38679.0
2023-10-26 11:15:00,93.76,93.95,93.68,93.8,42804.0,91.0001,91.1845,90.9224,91.0389,42804.0
2023-10-26 11:20:00,93.8,94.09,93.79,94.01,19469.0,91.0389,91.3204,91.0292,91.2427,19469.0
2023-10-26 11:25:00,94.03,94.08,93.93,94.03,19832.0,91.2621,91.3107,91.1651,91.2621,19832.0
2023-10-26 11:30:00,94.03,94.05,93.77,93.91,24617.0,91.2621,91.2815,91.0098,91.1457,24617.0
2023-10-26 11:35:00,93.9,94.19,93.9,94.09,17903.0,91.136,91.4174,91.136,91.3204,17903.0
2023-10-26 11:40:00,94.1,94.12,93.9,94.06,53357.0,91.3301,91.3495,91.136,91.2912,53357.0
2023-10-26 11:45:00,94.07,94.08,93.98,94.01,20583.0,91.3009,91.3107,91.2136,91.2427,20583.0
2023-10-26 11:50:00,94.0,94.03,93.91,93.95,26691.0,91.233,91.2621,91.1457,91.1845,26691.0
2023-10-26 11:55:00,93.96,94.17,93.87,94.1,60693.0,91.1942,91.398,91.1068,91.3301,60693.0
2023-10-26 12:00:00,94.09,94.12,93.94,93.95,32896.0,91.3204,91.3495,91.1748,91.1845,32896.0
2023-10-26 12:05:00,93.93,93.93,93.8,93.81,19037.0,91.1651,91.1651,91.0389,91.0486,19037.0
2023-10-26 12:10:00,93.8,94.05,93.8,94.01,23077.0,91.0389,91.2815,91.0389,91.2427,23077.0
2023-10-26 12:15:00,94.0,94.09,93.96,94.08,39371.0,91.233,91.3204,91.1942,91.3107,39371.0
2023-10-26 12:20:00,94.09,94.09,93.93,93.94,38515.0,91.3204,91.3204,91.1651,91.1748,38515.0
2023-10-26 12:25:00,93.95,94.24,93.95,94.18,47783.0,91.1845,91.4659,91.1845,91.4077,47783.0
2023-10-26 12:30:00,94.15,94.22,94.08,94.15,31239.0,91.3786,91.4465,91.3107,91.3786,31239.0
2023-10-26 12:35:00,94.16,94.2,94.03,94.06,20591.0,91.3883,91.4271,91.2621,91.2912,20591.0
2023-10-26 12:40:00,94.05,94.12,94.04,94.08,18730.0,91.2815,91.3495,91.2718,91.3107,18730.0
2023-10-26 12:45:00,94.08,94.16,93.98,94.13,18339.0,91.3107,91.3883,91.2136,91.3592,18339.0
2023-10-26 12:50:00,94.15,94.2,94.0,94.01,14196.0,91.3786,91.4271,91.233,91.2427,14196.0
2023-10-26 12:55:00,94.0,94.07,93.95,93.98,35465.0,91.233,91.3009,91.1845,91.2136,35465.0
2023-10-26 13:00:00,93.97,94.19,93.91,94.09,20249.0,91.2039,91.4174,91.1457,91.3204,20249.0
2023-10-26 13:05:00,94.1,94.1,93.98,93.99,15738.0,91.3301,91.3301,91.2136,91.2233,15738.0
2023-10-26 13:10:00,93.99,94.04,93.94,94.0,22770.0,91.2233,91.2718,91.1748,91.233,22770.0
2023-10-26 13:15:00,94.0,94.07,93.97,94.01,25957.0,91.233,91.3009,91.2039,91.2427,25957.0
2023-10-26 13:20:00,94.02,94.05,93.96,93.98,47439.0,91.2524,91.2815,91.1942,91.2136,47439.0
2023-10-26 13:25:00,93.99,94.11,93.99,94.04,45258.0,91.2233,91.3398,91.2233,91.2718,45258.0
2023-10-26 13:30:00,94.02,94.2,93.94,94.18,48273.0,91.2524,91.4271,91.1748,91.4077,48273.0
2023-10-26 13:35:00,94.19,94.29,94.16,94.18,24592.0,91.4174,91.5145,91.3883,91.4077,24592.0
2023-10-26 13:40:00,94.19,94.25,94.17,94.19,47152.0,91.4174,91.4757,91.398,91.4174,47152.0
2023-10-26 13:45:00,94.2,94.34,94.18,94.29,38050.0,91.4271,91.563,91.4077,91.5145,38050.0
2023-10-26 13:50:00,94.29,94.39,94.23,94.32,30865.0,91.5145,91.6115,91.4562,91.5436,30865.0
2023-10-26 13:55:00,94.33,94.42,94.32,94.38,25269.0,91.5533,91.6406,91.5436,91.6018,25269.0
2023-10-26 14:00:00,94.4,94.4,94.32,94.35,22377.0,91.6212,91.6212,91.5436,91.5727,22377.0
2023-10-26 14:05:00,94.34,94.42,94.29,94.29,28251.0,91.563,91.6406,91.5145,91.5145,28251.0
2023-10-26 14:10:00,94.29,94.4,94.29,94.38,25961.0,91.5145,91.6212,91.5145,91.6018,25961.0
2023-10-26 14:15:00,94.37,94.42,94.33,94.36,21894.0,91.5921,91.6406,91.5533,91.5824,21894.0
2023-10-26 14:20:00,94.36,94.43,94.35,94.42,21013.0,91.5824,91.6504,91.5727,91.6406,21013.0
2023-10-26 14:25:00,94.41,94.44,94.33,94.41,48265.0,91.6309,91.6601,91.5533,91.6309,48265.0
2023-10-26 14:30:00,94.4,94.51,94.36,94.43,106949.0,91.6212,91.728,91.5824,91.6504,106949.0
2023-10-26 14:35:00,94.4,94.54,94.34,94.36,122233.0,91.6212,91.7571,91.563,91.5824,122233.0
2023-10-26 14:40:00,94.36,94.51,94.24,94.49,42898.0,91.5824,91.728,91.4659,91.7086,42898.0
2023-10-26 14:45:00,94.47,94.54,94.46,94.5,22109.0,91.6892,91.7571,91.6795,91.7183,22109.0
2023-10-26 14:50:00,94.5,94.7,94.5,94.68,39919.0,91.7183,91.9124,91.7183,91.893,39919.0
2023-10-26 14:55:00,94.67,94.72,94.63,94.67,39837.0,91.8833,91.9318,91.8445,91.8833,39837.0
2023-10-26 15:00:00,94.67,94.75,94.64,94.72,38778.0,91.8833,91.9609,91.8542,91.9318,38778.0
2023-10-26 15:05:00,94.71,94.73,94.58,94.65,40025.0,91.9221,91.9415,91.7959,91.8639,40025.0
2023-10-26 15:10:00,94.65,94.66,94.48,94.51,48678.0,91.8639,91.8736,91.6989,91.728,48678.0
2023-10-26 15:15:00,94.51,94.51,94.33,94.37,66058.0,91.728,91.728,91.5533,91.5921,66058.0
2023-10-26 15:20:00,94.35,94.5,94.35,94.41,32443.0,91.5727,91.7183,91.5727,91.6309,32443.0
2023-10-26 15:25:00,94.4,94.4,94.2,94.23,25946.0,91.6212,91.6212,91.4271,91.4562,25946.0
2023-10-26 15:30:00,94.22,94.31,94.19,94.26,40669.0,91.4465,91.5339,91.4174,91.4854,40669.0
2023-10-26 15:35:00,94.26,94.37,94.14,94.23,79535.0,91.4854,91.5921,91.3689,91.4562,79535.0
2023-10-26 15:40:00,94.23,94.24,94.08,94.17,92833.0,91.4562,91.4659,91.3107,91.398,92833.0
2023-10-26 15:45:00,94.16,94.22,94.06,94.17,144674.0,91.3883,91.4465,91.2912,91.398,144674.0
2023-10-26 15:50:00,94.18,94.22,93.97,94.01,170992.0,91.4077,91.4465,91.2039,91.2427,170992.0
2023-10-26 15:55:00,94.0,94.2,93.94,93.98,392270.0,91.233,91.4271,91.1748,91.2136,392270.0
2023-10-27 09:30:00,94.75,95.32,94.68,94.91,225975.0,91.9609,92.5142,91.893,92.1162,225975.0
2023-10-27 09:35:00,94.89,95.01,94.42,94.59,100828.0,92.0968,92.2133,91.6406,91.8056,100828.0
2023-10-27 09:40:00,94.61,94.61,94.04,94.09,56071.0,91.8251,91.8251,91.2718,91.3204,56071.0
2023-10-27 09:45:00,94.1,94.35,93.45,93.74,105354.0,91.3301,91.5727,90.6992,90.9807,105354.0
2023-10-27 09:50:00,93.7,93.77,93.32,93.74,46415.0,90.9418,91.0098,90.573,90.9807,46415.0
2023-10-27 09:55:00,93.74,93.74,93.49,93.7,65409.0,90.9807,90.9807,90.738,90.9418,65409.0
2023-10-27 10:00:00,93.69,94.01,93.5,93.96,48132.0,90.9321,91.2427,90.7477,91.1942,48132.0
2023-10-27 10:05:00,93.92,93.95,93.69,93.73,35783.0,91.1554,91.1845,90.9321,90.971,35783.0
2023-10-27 10:10:00,93.74,93.82,93.53,93.77,27279.0,90.9807,91.0583,90.7768,91.0098,27279.0
2023-10-27 10:15:00,93.76,93.77,93.41,93.45,37987.0,91.0001,91.0098,90.6604,90.6992,37987.0
2023-10-27 10:20:00,93.43,93.43,93.17,93.19,42445.0,90.6798,90.6798,90.4274,90.4469,42445.0
2023-10-27 10:25:00,93.2,93.47,93.16,93.44,31464.0,90.4566,90.7186,90.4177,90.6895,31464.0
2023-10-27 10:30:00,93.46,93.62,93.24,93.27,123031.0,90.7089,90.8642,90.4954,90.5245,123031.0
2023-10-27 10:35:00,93.26,93.54,93.2,93.23,60268.0,90.5148,90.7865,90.4566,90.4857,60268.0
2023-10-27 10:40:00,93.26,93.4,93.1,93.38,27119.0,90.5148,90.6507,90.3595,90.6313,27119.0
2023-10-27 10:45:00,93.38,93.48,93.27,93.41,40056.0,90.6313,90.7283,90.5245,90.6604,40056.0
2023-10-27 10:50:00,93.42,93.67,93.42,93.64,25669.0,90.6701,90.9127,90.6701,90.8836,25669.0
2023-10-27 10:55:00,93.64,93.75,93.55,93.59,33560.0,90.8836,90.9904,90.7963,90.8351,33560.0
2023-10-27 11:00:00,93.6,93.66,93.48,93.51,23511.0,90.8448,90.903,90.7283,90.7574,23511.0
2023-10-27 11:05:00,93.53,93.75,93.53,93.7,19091.0,90.7768,90.9904,90.7768,90.9418,19091.0
2023-10-27 11:10:00,93.72,93.75,93.64,93.68,35058.0,90.9613,90.9904,90.8836,90.9224,35058.0
2023-10-27 11:15:00,93.69,93.73,93.41,93.51,85191.0,90.9321,90.971,90.6604,90.7574,85191.0
2023-10-27 11:20:00,93.52,93.54,93.34,93.35,14829.0,90.7671,90.7865,90.5924,90.6021,14829.0
2023-10-27 11:25:00,93.35,93.38,93.24,93.25,15790.0,90.6021,90.6313,90.4954,90.5051,15790.0
2023-10-27 11:30:00,93.24,93.32,93.12,93.18,21749.0,90.4954,90.573,90.3789,90.4371,21749.0
2023-10-27 11:35:00,93.18,93.29,93.11,93.2,22693.0,90.4371,90.5439,90.3692,90.4566,22693.0
2023-10-27 11:40:00,93.2,93.23,93.13,93.13,11408.0,90.4566,90.4857,90.3886,90.3886,11408.0
2023-10-27 11:45:00,93.12,93.26,93.04,93.2,44359.0,90.3789,90.5148,90.3013,90.4566,44359.0
2023-10-27 11:50:00,93.19,93.19,93.01,93.11,32824.0,90.4469,90.4469,90.2722,90.3692,32824.0
2023-10-27 11:55:00,93.12,93.18,93.01,93.06,17194.0,90.3789,90.4371,90.2722,90.3207,17194.0
2023-10-27 12:00:00,93.07,93.12,92.91,92.96,50540.0,90.3304,90.3789,90.1751,90.2236,50540.0
2023-10-27 12:05:00,92.96,93.01,92.86,92.9,34697.0,90.2236,90.2722,90.1266,90.1654,34697.0
2023-10-27 12:10:00,92.89,92.98,92.85,92.93,29616.0,90.1557,90.243,90.1169,90.1945,29616.0
2023-10-27 12:15:00,92.92,92.99,92.87,92.96,59106.0,90.1848,90.2527,90.1363,90.2236,59106.0
2023-10-27 12:20:00,92.97,92.97,92.8,92.82,18498.0,90.2333,90.2333,90.0683,90.0877,18498.0
2023-10-27 12:25:00,92.85,92.9,92.79,92.86,19513.0,90.1169,90.1654,90.0586,90.1266,19513.0
2023-10-27 12:30:00,92.87,93.0,92.86,92.94,38355.0,90.1363,90.2624,90.1266,90.2042,38355.0
2023-10-27 12:35:00,92.95,93.03,92.93,93.0,46067.0,90.2139,90.2916,90.1945,90.2624,46067.0
2023-10-27 12:40:00,92.98,92.99,92.88,92.95,35050.0,90.243,90.2527,90.146,90.2139,35050.0
2023-10-27 12:45:00,92.94,92.97,92.88,92.92,24970.0,90.2042,90.2333,90.146,90.1848,24970.0
2023-10-27 12:50:00,92.93,92.93,92.81,92.87,14240.0,90.1945,90.1945,90.078,90.1363,14240.0
2023-10-27 12:55:00,92.88,92.91,92.82,92.89,26330.0,90.146,90.1751,90.0877,90.1557,26330.0
2023-10-27 13:00:00,92.9,92.98,92.89,92.97,21897.0,90.1654,90.243,90.1557,90.2333,21897.0
2023-10-27 13:05:00,92.97,93.03,92.87,92.92,38289.0,90.2333,90.2916,90.1363,90.1848,38289.0
2023-10-27 13:10:00,92.92,92.97,92.84,92.84,20024.0,90.1848,90.2333,90.1072,90.1072,20024.0
2023-10-27 13:15:00,92.86,93.01,92.84,92.94,33611.0,90.1266,90.2722,90.1072,90.2042,33611.0
2023-10-27 13:20:00,92.94,93.03,92.85,92.98,33149.0,90.2042,90.2916,90.1169,90.243,33149.0
2023-10-27 13:25:00,92.99,93.02,92.85,92.85,14915.0,90.2527,90.2819,90.1169,90.1169,14915.0
2023-10-27 13:30:00,92.87,92.88,92.77,92.83,10486.0,90.1363,90.146,90.0392,90.0974,10486.0
2023-10-27 13:35:00,92.81,92.83,92.66,92.7,15462.0,90.078,90.0974,89.9325,89.9713,15462.0
2023-10-27 13:40:00,92.71,92.9,92.7,92.81,16064.0,89.981,90.1654,89.9713,90.078,16064.0
2023-10-27 13:45:00,92.82,92.85,92.72,92.75,14401.0,90.0877,90.1169,89.9907,90.0198,14401.0
2023-10-27 13:50:00,92.75,92.84,92.7,92.71,17249.0,90.0198,90.1072,89.9713,89.981,17249.0
2023-10-27 13:55:00,92.67,92.78,92.65,92.75,19487.0,89.9422,90.0489,89.9227,90.0198,19487.0
2023-10-27 14:00:00,92.75,92.84,92.72,92.81,14822.0,90.0198,90.1072,89.9907,90.078,14822.0
2023-10-27 14:05:00,92.81,92.99,92.71,92.94,23687.0,90.078,90.2527,89.981,90.2042,23687.0
2023-10-27 14:10:00,92.92,92.96,92.81,92.82,15416.0,90.1848,90.2236,90.078,90.0877,15416.0
2023-10-27 14:15:00,92.81,92.93,92.79,92.84,19718.0,90.078,90.1945,90.0586,90.1072,19718.0
2023-10-27 14:20:00,92.83,92.84,92.68,92.73,18328.0,90.0974,90.1072,89.9519,90.0004,18328.0
2023-10-27 14:25:00,92.72,92.74,92.6,92.6,24194.0,89.9907,90.0101,89.8742,89.8742,24194.0
2023-10-27 14:30:00,92.59,92.84,92.55,92.81,43644.0,89.8645,90.1072,89.8257,90.078,43644.0
2023-10-27 14:35:00,92.82,92.92,92.76,92.83,18963.0,90.0877,90.1848,90.0295,90.0974,18963.0
2023-10-27 14:40:00,92.81,92.86,92.77,92.81,25163.0,90.078,90.1266,90.0392,90.078,25163.0
2023-10-27 14:45:00,92.8,92.9,92.67,92.72,32398.0,90.0683,90.1654,89.9422,89.9907,32398.0
2023-10-27 14:50:00,92.71,92.74,92.53,92.59,25224.0,89.981,90.0101,89.8063,89.8645,25224.0
2023-10-27 14:55:00,92.59,92.6,92.42,92.45,29838.0,89.8645,89.8742,89.6995,89.7286,29838.0
2023-10-27 15:00:00,92.44,92.53,92.42,92.5,50730.0,89.7189,89.8063,89.6995,89.7772,50730.0
2023-10-27 15:05:00,92.5,92.55,92.48,92.54,34137.0,89.7772,89.8257,89.7578,89.816,34137.0
2023-10-27 15:10:00,92.54,92.71,92.51,92.65,29656.0,89.816,89.981,89.7869,89.9227,29656.0
2023-10-27 15:15:00,92.63,92.63,92.48,92.55,36158.0,89.9033,89.9033,89.7578,89.8257,36158.0
2023-10-27 15:20:00,92.55,92.6,92.48,92.58,30365.0,89.8257,89.8742,89.7578,89.8548,30365.0
2023-10-27 15:25:00,92.58,92.7,92.58,92.69,38475.0,89.8548,89.9713,89.8548,89.9616,38475.0
2023-10-27 15:30:00,92.69,92.7,92.44,92.45,111492.0,89.9616,89.9713,89.7189,89.7286,111492.0
2023-10-27 15:35:00,92.45,92.56,92.38,92.47,46129.0,89.7286,89.8354,89.6607,89.748,46129.0
2023-10-27 15:40:00,92.47,92.57,92.38,92.52,56647.0,89.748,89.8451,89.6607,89.7966,56647.0
2023-10-27 15:45:00,92.51,92.62,92.49,92.59,98506.0,89.7869,89.8936,89.7675,89.8645,98506.0
2023-10-27 15:50:00,92.59,92.8,92.58,92.71,168524.0,89.8645,90.0683,89.8548,89.981,168524.0
2023-10-27 15:55:00,92.7,92.92,92.68,92.85,343143.0,89.9713,90.1848,89.9519,90.1169,343143.0
2023-10-30 09:30:00,93.39,93.85,93.32,93.37,105487.0,90.641,91.0874,90.573,90.6216,105487.0
2023-10-30 09:35:00,93.39,93.53,92.88,92.89,136427.0,90.641,90.7768,90.146,90.1557,136427.0
2023-10-30 09:40:00,92.92,93.03,92.54,92.95,132091.0,90.1848,90.2916,89.816,90.2139,132091.0
2023-10-30 09:45:00,92.95,93.14,92.44,92.5,47593.0,90.2139,90.3983,89.7189,89.7772,47593.0
2023-10-30 09:50:00,92.5,92.69,92.38,92.39,34937.0,89.7772,89.9616,89.6607,89.6704,34937.0
2023-10-30 09:55:00,92.42,92.43,92.2,92.32,108083.0,89.6995,89.7092,89.486,89.6025,108083.0
2023-10-30 10:00:00,92.36,92.38,92.03,92.03,50079.0,89.6413,89.6607,89.321,89.321,50079.0
2023-10-30 10:05:00,92.03,92.04,91.88,91.97,76513.0,89.321,89.3307,89.1754,89.2628,76513.0
2023-10-30 10:10:00,91.98,92.13,91.83,91.88,39306.0,89.2725,89.4181,89.1269,89.1754,39306.0
2023-10-30 10:15:00,91.88,92.05,91.86,92.03,65027.0,89.1754,89.3404,89.156,89.321,65027.0
2023-10-30 10:20:00,92.04,92.13,91.91,91.92,36842.0,89.3307,89.4181,89.2045,89.2142,36842.0
2023-10-30 10:25:00,91.94,92.0,91.82,91.94,33682.0,89.2336,89.2919,89.1172,89.2336,33682.0
2023-10-30 10:30:00,91.96,91.98,91.77,91.84,37842.0,89.2531,89.2725,89.0687,89.1366,37842.0
2023-10-30 10:35:00,91.84,91.87,91.73,91.75,35561.0,89.1366,89.1657,89.0298,89.0492,35561.0
2023-10-30 10:40:00,91.74,91.83,91.64,91.82,45119.0,89.0395,89.1269,88.9425,89.1172,45119.0
2023-10-30 10:45:00,91.82,92.17,91.81,92.04,34646.0,89.1172,89.4569,89.1075,89.3307,34646.0
2023-10-30 10:50:00,92.05,92.29,92.04,92.06,59452.0,89.3404,89.5733,89.3307,89.3501,59452.0
2023-10-30 10:55:00,92.07,92.16,92.0,92.11,29916.0,89.3598,89.4472,89.2919,89.3986,29916.0
2023-10-30 11:00:00,92.15,92.26,92.1,92.26,34901.0,89.4375,89.5442,89.3889,89.5442,34901.0
2023-10-30 11:05:00,92.26,92.42,92.23,92.37,22116.0,89.5442,89.6995,89.5151,89.651,22116.0
2023-10-30 11:10:00,92.37,92.46,92.37,92.4,24127.0,89.651,89.7383,89.651,89.6801,24127.0
2023-10-30 11:15:00,92.36,92.4,92.21,92.25,75417.0,89.6413,89.6801,89.4957,89.5345,75417.0
2023-10-30 11:20:00,92.25,92.37,92.1,92.15,62363.0,89.5345,89.651,89.3889,89.4375,62363.0
2023-10-30 11:25:00,92.14,92.19,92.04,92.1,67425.0,89.4278,89.4763,89.3307,89.3889,67425.0
2023-10-30 11:30:00,92.1,92.4,92.03,92.38,47311.0,89.3889,89.6801,89.321,89.6607,47311.0
2023-10-30 11:35:00,92.38,92.44,92.32,92.36,53706.0,89.6607,89.7189,89.6025,89.6413,53706.0
2023-10-30 11:40:00,92.34,92.46,92.32,92.43,37351.0,89.6219,89.7383,89.6025,89.7092,37351.0
2023-10-30 11:45:00,92.43,92.5,92.33,92.36,42400.0,89.7092,89.7772,89.6122,89.6413,42400.0
2023-10-30 11:50:00,92.35,92.53,92.32,92.53,27430.0,89.6316,89.8063,89.6025,89.8063,27430.0
2023-10-30 11:55:00,92.53,92.6,92.46,92.49,22146.0,89.8063,89.8742,89.7383,89.7675,22146.0
2023-10-30 12:00:00,92.47,92.59,92.4,92.59,27497.0,89.748,89.8645,89.6801,89.8645,27497.0
2023-10-30 12:05:00,92.58,92.63,92.35,92.36,51060.0,89.8548,89.9033,89.6316,89.6413,51060.0
2023-10-30 12:10:00,92.34,92.44,92.28,92.32,69643.0,89.6219,89.7189,89.5636,89.6025,69643.0
2023-10-30 12:15:00,92.32,92.44,92.24,92.34,86561.0,89.6025,89.7189,89.5248,89.6219,86561.0
2023-10-30 12:20:00,92.34,92.47,92.24,92.4,66710.0,89.6219,89.748,89.5248,89.6801,66710.0
2023-10-30 12:25:00,92.41,92.5,92.38,92.41,64776.0,89.6898,89.7772,89.6607,89.6898,64776.0
2023-10-30 12:30:00,92.42,92.46,92.34,92.45,20946.0,89.6995,89.7383,89.6219,89.7286,20946.0
2023-10-30 12:35:00,92.44,92.48,92.35,92.4,27824.0,89.7189,89.7578,89.6316,89.6801,27824.0
2023-10-30 12:40:00,92.41,92.46,92.3,92.34,57735.0,89.6898,89.7383,89.5831,89.6219,57735.0
2023-10-30 12:45:00,92.34,92.42,92.25,92.33,55190.0,89.6219,89.6995,89.5345,89.6122,55190.0
2023-10-30 12:50:00,92.32,92.54,92.31,92.5,93805.0,89.6025,89.816,89.5928,89.7772,93805.0
2023-10-30 12:55:00,92.5,92.58,92.48,92.54,30788.0,89.7772,89.8548,89.7578,89.816,30788.0
2023-10-30 13:00:00,92.53,92.56,92.43,92.56,49475.0,89.8063,89.8354,89.7092,89.8354,49475.0
2023-10-30 13:05:00,92.61,92.67,92.58,92.66,19804.0,89.8839,89.9422,89.8548,89.9325,19804.0
2023-10-30 13:10:00,92.66,92.79,92.66,92.76,18469.0,89.9325,90.0586,89.9325,90.0295,18469.0
2023-10-30 13:15:00,92.76,92.8,92.72,92.79,24222.0,90.0295,90.0683,89.9907,90.0586,24222.0
2023-10-30 13:20:00,92.8,92.83,92.74,92.81,20963.0,90.0683,90.0974,90.0101,90.078,20963.0
2023-10-30 13:25:00,92.81,92.95,92.75,92.93,85028.0,90.078,90.2139,90.0198,90.1945,85028.0
2023-10-30 13:30:00,92.96,93.04,92.81,92.89,40220.0,90.2236,90.3013,90.078,90.1557,40220.0
2023-10-30 13:35:00,92.87,92.93,92.75,92.87,51644.0,90.1363,90.1945,90.0198,90.1363,51644.0
2023-10-30 13:40:00,92.86,92.87,92.72,92.73,62546.0,90.1266,90.1363,89.9907,90.0004,62546.0
2023-10-30 13:45:00,92.75,92.77,92.67,92.69,33150.0,90.0198,90.0392,89.9422,89.9616,33150.0
2023-10-30 13:50:00,92.68,92.81,92.68,92.74,60314.0,89.9519,90.078,89.9519,90.0101,60314.0
2023-10-30 13:55:00,92.73,92.77,92.67,92.75,29978.0,90.0004,90.0392,89.9422,90.0198,29978.0
2023-10-30 14:00:00,92.74,92.79,92.68,92.69,29837.0,90.0101,90.0586,89.9519,89.9616,29837.0
2023-10-30 14:05:00,92.69,92.69,92.59,92.66,40457.0,89.9616,89.9616,89.8645,89.9325,40457.0
2023-10-30 14:10:00,92.66,92.78,92.63,92.76,28064.0,89.9325,90.0489,89.9033,90.0295,28064.0
2023-10-30 14:15:00,92.76,92.85,92.72,92.84,28708.0,90.0295,90.1169,89.9907,90.1072,28708.0
2023-10-30 14:20:00,92.84,92.99,92.81,92.99,16614.0,90.1072,90.2527,90.078,90.2527,16614.0
2023-10-30 14:25:00,92.98,92.99,92.88,92.99,46757.0,90.243,90.2527,90.146,90.2527,46757.0
2023-10-30 14:30:00,92.99,93.03,92.96,93.01,38070.0,90.2527,90.2916,90.2236,90.2722,38070.0
2023-10-30 14:35:00,93.01,93.2,93.01,93.09,48942.0,90.2722,90.4566,90.2722,90.3498,48942.0
2023-10-30 14:40:00,93.08,93.08,92.99,93.04,79936.0,90.3401,90.3401,90.2527,90.3013,79936.0
2023-10-30 14:45:00,93.05,93.12,92.97,93.0,67389.0,90.311,90.3789,90.2333,90.2624,67389.0
2023-10-30 14:50:00,92.99,92.99,92.77,92.82,44711.0,90.2527,90.2527,90.0392,90.0877,44711.0
2023-10-30 14:55:00,92.81,92.87,92.74,92.8,53512.0,90.078,90.1363,90.0101,90.0683,53512.0
2023-10-30 15:00:00,92.8,92.93,92.76,92.81,29710.0,90.0683,90.1945,90.0295,90.078,29710.0
2023-10-30 15:05:00,92.81,92.81,92.66,92.71,49171.0,90.078,90.078,89.9325,89.981,49171.0
2023-10-30 15:10:00,92.7,92.75,92.67,92.74,35066.0,89.9713,90.0198,89.9422,90.0101,35066.0
2023-10-30 15:15:00,92.73,92.82,92.65,92.8,39409.0,90.0004,90.0877,89.9227,90.0683,39409.0
2023-10-30 15:20:00,92.78,93.03,92.78,92.92,638757.0,90.0489,90.2916,90.0489,90.1848,638757.0
2023-10-30 15:25:00,92.93,93.1,92.89,93.07,35007.0,90.1945,90.3595,90.1557,90.3304,35007.0
2023-10-30 15:30:00,93.08,93.08,92.93,92.95,33561.0,90.3401,90.3401,90.1945,90.2139,33561.0
2023-10-30 15:35:00,92.96,93.06,92.96,93.0,49214.0,90.2236,90.3207,90.2236,90.2624,49214.0
2023-10-30 15:40:00,93.0,93.02,92.87,92.97,48922.0,90.2624,90.2819,90.1363,90.2333,48922.0
2023-10-30 15:45:00,92.97,93.06,92.95,92.95,53241.0,90.2333,90.3207,90.2139,90.2139,53241.0
2023-10-30 15:50:00,92.97,93.08,92.9,93.01,112274.0,90.2333,90.3401,90.1654,90.2722,112274.0
2023-10-30 15:55:00,93.01,93.11,92.96,93.0,266332.0,90.2722,90.3692,90.2236,90.2624,266332.0
2023-10-31 09:30:00,93.9,94.48,93.9,94.18,180010.0,91.136,91.6989,91.136,91.4077,180010.0
2023-10-31 09:35:00,94.15,94.19,93.63,93.72,46385.0,91.3786,91.4174,90.8739,90.9613,46385.0
2023-10-31 09:40:00,93.74,94.02,93.74,93.74,67717.0,90.9807,91.2524,90.9807,90.9807,67717.0
2023-10-31 09:45:00,93.78,93.8,93.45,93.55,54800.0,91.0195,91.0389,90.6992,90.7963,54800.0
2023-10-31 09:50:00,93.59,93.61,93.43,93.48,41527.0,90.8351,90.8545,90.6798,90.7283,41527.0
2023-10-31 09:55:00,93.5,93.54,93.21,93.26,50797.0,90.7477,90.7865,90.4663,90.5148,50797.0
2023-10-31 10:00:00,93.26,93.26,93.12,93.16,55038.0,90.5148,90.5148,90.3789,90.4177,55038.0
2023-10-31 10:05:00,93.16,93.58,93.14,93.54,63777.0,90.4177,90.8254,90.3983,90.7865,63777.0
2023-10-31 10:10:00,93.54,93.74,93.53,93.64,33434.0,90.7865,90.9807,90.7768,90.8836,33434.0
2023-10-31 10:15:00,93.67,93.82,93.57,93.64,37631.0,90.9127,91.0583,90.8157,90.8836,37631.0
2023-10-31 10:20:00,93.65,93.78,93.6,93.73,60197.0,90.8933,91.0195,90.8448,90.971,60197.0
2023-10-31 10:25:00,93.73,93.81,93.71,93.79,38103.0,90.971,91.0486,90.9515,91.0292,38103.0
2023-10-31 10:30:00,93.79,93.86,93.66,93.69,28595.0,91.0292,91.0971,90.903,90.9321,28595.0
2023-10-31 10:35:00,93.7,93.77,93.61,93.77,38832.0,90.9418,91.0098,90.8545,91.0098,38832.0
2023-10-31 10:40:00,93.76,93.85,93.66,93.78,32470.0,91.0001,91.0874,90.903,91.0195,32470.0
2023-10-31 10:45:00,93.77,93.89,93.75,93.83,33238.0,91.0098,91.1262,90.9904,91.068,33238.0
2023-10-31 10:50:00,93.85,93.87,93.77,93.81,46479.0,91.0874,91.1068,91.0098,91.0486,46479.0
2023-10-31 10:55:00,93.82,93.89,93.74,93.88,68165.0,91.0583,91.1262,90.9807,91.1165,68165.0
2023-10-31 11:00:00,93.92,93.92,93.66,93.66,17715.0,91.1554,91.1554,90.903,90.903,17715.0
2023-10-31 11:05:00,93.67,93.73,93.57,93.69,29600.0,90.9127,90.971,90.8157,90.9321,29600.0
2023-10-31 11:10:00,93.74,93.77,93.65,93.71,48735.0,90.9807,91.0098,90.8933,90.9515,48735.0
2023-10-31 11:15:00,93.72,93.77,93.53,93.63,34670.0,90.9613,91.0098,90.7768,90.8739,34670.0
2023-10-31 11:20:00,93.63,93.67,93.49,93.57,37950.0,90.8739,90.9127,90.738,90.8157,37950.0
2023-10-31 11:25:00,93.56,93.67,93.51,93.51,27342.0,90.806,90.9127,90.7574,90.7574,27342.0
2023-10-31 11:30:00,93.52,93.63,93.5,93.62,30644.0,90.7671,90.8739,90.7477,90.8642,30644.0
2023-10-31 11:35:00,93.61,93.84,93.61,93.82,40052.0,90.8545,91.0777,90.8545,91.0583,40052.0
2023-10-31 11:40:00,93.82,93.88,93.72,93.86,36314.0,91.0583,91.1165,90.9613,91.0971,36314.0
2023-10-31 11:45:00,93.86,93.88,93.72,93.73,42140.0,91.0971,91.1165,90.9613,90.971,42140.0
2023-10-31 11:50:00,93.72,93.75,93.54,93.64,23023.0,90.9613,90.9904,90.7865,90.8836,23023.0
2023-10-31 11:55:00,93.65,93.78,93.61,93.78,20365.0,90.8933,91.0195,90.8545,91.0195,20365.0
2023-10-31 12:00:00,93.77,93.84,93.69,93.84,19852.0,91.0098,91.0777,90.9321,91.0777,19852.0
2023-10-31 12:05:00,93.83,93.88,93.77,93.87,23661.0,91.068,91.1165,91.0098,91.1068,23661.0
2023-10-31 12:10:00,93.87,93.87,93.62,93.64,41799.0,91.1068,91.1068,90.8642,90.8836,41799.0
2023-10-31 12:15:00,93.63,93.81,93.49,93.79,91486.0,90.8739,91.0486,90.738,91.0292,91486.0
2023-10-31 12:20:00,93.77,93.81,93.57,93.62,115586.0,91.0098,91.0486,90.8157,90.8642,115586.0
2023-10-31 12:25:00,93.62,93.66,93.53,93.64,25464.0,90.8642,90.903,90.7768,90.8836,25464.0
2023-10-31 12:30:00,93.63,93.77,93.61,93.72,32545.0,90.8739,91.0098,90.8545,90.9613,32545.0
2023-10-31 12:35:00,93.74,93.78,93.61,93.62,34145.0,90.9807,91.0195,90.8545,90.8642,34145.0
2023-10-31 12:40:00,93.62,93.82,93.59,93.73,66521.0,90.8642,91.0583,90.8351,90.971,66521.0
2023-10-31 12:45:00,93.73,93.75,93.63,93.72,23339.0,90.971,90.9904,90.8739,90.9613,23339.0
2023-10-31 12:50:00,93.73,93.81,93.66,93.78,35490.0,90.971,91.0486,90.903,91.0195,35490.0
2023-10-31 12:55:00,93.76,93.85,93.76,93.83,13125.0,91.0001,91.0874,91.0001,91.068,13125.0
2023-10-31 13:00:00,93.86,94.1,93.86,94.07,43283.0,91.0971,91.3301,91.0971,91.3009,43283.0
2023-10-31 13:05:00,94.08,94.21,94.07,94.2,16499.0,91.3107,91.4368,91.3009,91.4271,16499.0
2023-10-31 13:10:00,94.19,94.25,94.1,94.14,27369.0,91.4174,91.4757,91.3301,91.3689,27369.0
2023-10-31 13:15:00,94.15,94.3,94.14,94.28,30862.0,91.3786,91.5242,91.3689,91.5048,30862.0
2023-10-31 13:20:00,94.28,94.32,94.13,94.3,81186.0,91.5048,91.5436,91.3592,91.5242,81186.0
2023-10-31 13:25:00,94.31,94.4,94.24,94.34,27182.0,91.5339,91.6212,91.4659,91.563,27182.0
2023-10-31 13:30:00,94.35,94.56,94.35,94.55,48217.0,91.5727,91.7765,91.5727,91.7668,48217.0
2023-10-31 13:35:00,94.53,94.54,94.43,94.48,25343.0,91.7474,91.7571,91.6504,91.6989,25343.0
2023-10-31 13:40:00,94.46,94.49,94.4,94.41,21209.0,91.6795,91.7086,91.6212,91.6309,21209.0
2023-10-31 13:45:00,94.42,94.48,94.33,94.36,27442.0,91.6406,91.6989,91.5533,91.5824,27442.0
2023-10-31 13:50:00,94.38,94.58,94.36,94.58,17783.0,91.6018,91.7959,91.5824,91.7959,17783.0
2023-10-31 13:55:00,94.58,94.6,94.53,94.58,30841.0,91.7959,91.8153,91.7474,91.7959,30841.0
2023-10-31 14:00:00,94.61,94.65,94.56,94.64,21433.0,91.8251,91.8639,91.7765,91.8542,21433.0
2023-10-31 14:05:00,94.64,94.7,94.58,94.66,35000.0,91.8542,91.9124,91.7959,91.8736,35000.0
2023-10-31 14:10:00,94.65,94.67,94.53,94.56,23686.0,91.8639,91.8833,91.7474,91.7765,23686.0
2023-10-31 14:15:00,94.56,94.68,94.54,94.64,28272.0,91.7765,91.893,91.7571,91.8542,28272.0
2023-10-31 14:20:00,94.65,94.75,94.63,94.7,40024.0,91.8639,91.9609,91.8445,91.9124,40024.0
2023-10-31 14:25:00,94.69,94.81,94.68,94.8,41797.0,91.9027,92.0192,91.893,92.0095,41797.0
2023-10-31 14:30:00,94.81,94.86,94.73,94.81,57679.0,92.0192,92.0677,91.9415,92.0192,57679.0
2023-10-31 14:35:00,94.82,94.86,94.71,94.72,24765.0,92.0289,92.0677,91.9221,91.9318,24765.0
2023-10-31 14:40:00,94.72,94.84,94.71,94.83,52775.0,91.9318,92.0483,91.9221,92.0386,52775.0
2023-10-31 14:45:00,94.83,94.83,94.74,94.77,26579.0,92.0386,92.0386,91.9512,91.9803,26579.0
2023-10-31 14:50:00,94.78,94.82,94.74,94.77,31787.0,91.99,92.0289,91.9512,91.9803,31787.0
2023-10-31 14:55:00,94.78,94.83,94.76,94.82,33235.0,91.99,92.0386,91.9706,92.0289,33235.0
2023-10-31 15:00:00,94.83,94.9,94.79,94.82,47203.0,92.0386,92.1065,91.9998,92.0289,47203.0
2023-10-31 15:05:00,94.82,94.84,94.73,94.8,42130.0,92.0289,92.0483,91.9415,92.0095,42130.0
2023-10-31 15:10:00,94.79,94.8,94.67,94.67,64978.0,91.9998,92.0095,91.8833,91.8833,64978.0
2023-10-31 15:15:00,94.68,94.78,94.65,94.7,29092.0,91.893,91.99,91.8639,91.9124,29092.0
2023-10-31 15:20:00,94.7,94.74,94.63,94.73,35705.0,91.9124,91.9512,91.8445,91.9415,35705.0
2023-10-31 15:25:00,94.73,94.76,94.64,94.65,41241.0,91.9415,91.9706,91.8542,91.8639,41241.0
2023-10-31 15:30:00,94.64,94.68,94.47,94.54,60723.0,91.8542,91.893,91.6892,91.7571,60723.0
2023-10-31 15:35:00,94.54,94.58,94.45,94.47,66371.0,91.7571,91.7959,91.6698,91.6892,66371.0
2023-10-31 15:40:00,94.47,94.57,94.44,94.55,63429.0,91.6892,91.7862,91.6601,91.7668,63429.0
2023-10-31 15:45:00,94.55,94.56,94.42,94.52,113292.0,91.7668,91.7765,91.6406,91.7377,113292.0
2023-10-31 15:50:00,94.52,94.63,94.34,94.37,388085.0,91.7377,91.8445,91.563,91.5921,388085.0
2023-10-31 15:55:00,94.38,94.65,94.35,94.53,597475.0,91.6018,91.8639,91.5727,91.7474,597475.0
2023-11-01 09:30:00,94.85,95.08,94.77,94.91,162056.0,92.058,92.2812,91.9803,92.1162,162056.0
2023-11-01 09:35:00,94.95,95.07,94.56,94.75,71473.0,92.155,92.2715,91.7765,91.9609,71473.0
2023-11-01 09:40:00,94.75,95.08,94.74,95.07,60826.0,91.9609,92.2812,91.9512,92.2715,60826.0
2023-11-01 09:45:00,95.07,95.11,94.83,95.07,93739.0,92.2715,92.3103,92.0386,92.2715,93739.0
2023-11-01 09:50:00,95.08,95.35,95.08,95.16,133961.0,92.2812,92.5433,92.2812,92.3589,133961.0
2023-11-01 09:55:00,95.18,95.4,95.12,95.31,55565.0,92.3783,92.5918,92.32,92.5044,55565.0
2023-11-01 10:00:00,95.34,95.49,95.16,95.45,106273.0,92.5336,92.6791,92.3589,92.6403,106273.0
2023-11-01 10:05:00,95.45,95.7,95.36,95.68,113071.0,92.6403,92.883,92.553,92.8636,113071.0
2023-11-01 10:10:00,95.7,95.73,95.53,95.67,142530.0,92.883,92.9121,92.718,92.8539,142530.0
2023-11-01 10:15:00,95.66,95.71,95.54,95.7,40764.0,92.8441,92.8927,92.7277,92.883,40764.0
2023-11-01 10:20:00,95.71,95.72,95.63,95.69,46049.0,92.8927,92.9024,92.815,92.8733,46049.0
2023-11-01 10:25:00,95.66,95.71,95.52,95.58,50109.0,92.8441,92.8927,92.7083,92.7665,50109.0
2023-11-01 10:30:00,95.57,95.67,95.55,95.65,48331.0,92.7568,92.8539,92.7374,92.8344,48331.0
2023-11-01 10:35:00,95.66,95.82,95.61,95.68,83799.0,92.8441,92.9994,92.7956,92.8636,83799.0
2023-11-01 10:40:00,95.68,95.84,95.61,95.83,63084.0,92.8636,93.0188,92.7956,93.0091,63084.0
2023-11-01 10:45:00,95.84,95.89,95.67,95.75,48974.0,93.0188,93.0674,92.8539,92.9315,48974.0
2023-11-01 10:50:00,95.78,95.9,95.76,95.9,43041.0,92.9606,93.0771,92.9412,93.0771,43041.0
2023-11-01 10:55:00,95.9,95.99,95.72,95.72,275366.0,93.0771,93.1644,92.9024,92.9024,275366.0
2023-11-01 11:00:00,95.73,95.75,95.62,95.63,42138.0,92.9121,92.9315,92.8053,92.815,42138.0
2023-11-01 11:05:00,95.62,95.77,95.59,95.77,189366.0,92.8053,92.9509,92.7762,92.9509,189366.0
2023-11-01 11:10:00,95.77,95.77,95.53,95.62,42163.0,92.9509,92.9509,92.718,92.8053,42163.0
2023-11-01 11:15:00,95.6,95.64,95.54,95.58,18640.0,92.7859,92.8247,92.7277,92.7665,18640.0
2023-11-01 11:20:00,95.58,95.64,95.32,95.41,24556.0,92.7665,92.8247,92.5142,92.6015,24556.0
2023-11-01 11:25:00,95.4,95.42,95.36,95.39,13775.0,92.5918,92.6112,92.553,92.5821,13775.0
2023-11-01 11:30:00,95.41,95.41,95.31,95.37,21628.0,92.6015,92.6015,92.5044,92.5627,21628.0
2023-11-01 11:35:00,95.37,95.4,95.29,95.31,15368.0,92.5627,92.5918,92.485,92.5044,15368.0
2023-11-01 11:40:00,95.31,95.41,95.3,95.36,15635.0,92.5044,92.6015,92.4947,92.553,15635.0
2023-11-01 11:45:00,95.37,95.41,95.33,95.39,14974.0,92.5627,92.6015,92.5239,92.5821,14974.0
2023-11-01 11:50:00,95.38,95.45,95.36,95.4,13741.0,92.5724,92.6403,92.553,92.5918,13741.0
2023-11-01 11:55:00,95.4,95.42,95.31,95.34,21461.0,92.5918,92.6112,92.5044,92.5336,21461.0
2023-11-01 12:00:00,95.33,95.39,95.3,95.36,23556.0,92.5239,92.5821,92.4947,92.553,23556.0
2023-11-01 12:05:00,95.35,95.38,95.18,95.3,48081.0,92.5433,92.5724,92.3783,92.4947,48081.0
2023-11-01 12:10:00,95.29,95.35,95.24,95.31,14560.0,92.485,92.5433,92.4365,92.5044,14560.0
2023-11-01 12:15:00,95.33,95.39,95.22,95.3,60327.0,92.5239,92.5821,92.4171,92.4947,60327.0
2023-11-01 12:20:00,95.27,95.32,95.11,95.25,278739.0,92.4656,92.5142,92.3103,92.4462,278739.0
2023-11-01 12:25:00,95.22,95.37,95.18,95.26,26369.0,92.4171,92.5627,92.3783,92.4559,26369.0
2023-11-01 12:30:00,95.26,95.29,95.16,95.27,28140.0,92.4559,92.485,92.3589,92.4656,28140.0
2023-11-01 12:35:00,95.27,95.32,95.22,95.23,14232.0,92.4656,92.5142,92.4171,92.4268,14232.0
2023-11-01 12:40:00,95.22,95.26,95.18,95.25,18286.0,92.4171,92.4559,92.3783,92.4462,18286.0
2023-11-01 12:45:00,95.24,95.28,95.19,95.2,22159.0,92.4365,92.4753,92.388,92.3977,22159.0
2023-11-01 12:50:00,95.2,95.27,95.19,95.25,12545.0,92.3977,92.4656,92.388,92.4462,12545.0
2023-11-01 12:55:00,95.25,95.26,95.17,95.22,15596.0,92.4462,92.4559,92.3686,92.4171,15596.0
2023-11-01 13:00:00,95.22,95.27,95.2,95.23,12570.0,92.4171,92.4656,92.3977,92.4268,12570.0
2023-11-01 13:05:00,95.24,95.36,95.24,95.33,14935.0,92.4365,92.553,92.4365,92.5239,14935.0
2023-11-01 13:10:00,95.32,95.46,95.32,95.38,17028.0,92.5142,92.65,92.5142,92.5724,17028.0
2023-11-01 13:15:00,95.39,95.48,95.39,95.44,18579.0,92.5821,92.6694,92.5821,92.6306,18579.0
2023-11-01 13:20:00,95.45,95.5,95.28,95.3,13364.0,92.6403,92.6889,92.4753,92.4947,13364.0
2023-11-01 13:25:00,95.31,95.41,95.22,95.39,18212.0,92.5044,92.6015,92.4171,92.5821,18212.0
2023-11-01 13:30:00,95.39,95.41,95.28,95.36,26027.0,92.5821,92.6015,92.4753,92.553,26027.0
2023-11-01 13:35:00,95.36,95.51,95.36,95.49,19762.0,92.553,92.6986,92.553,92.6791,19762.0
2023-11-01 13:40:00,95.5,95.67,95.49,95.64,14683.0,92.6889,92.8539,92.6791,92.8247,14683.0
2023-11-01 13:45:00,95.64,95.68,95.58,95.68,17048.0,92.8247,92.8636,92.7665,92.8636,17048.0
2023-11-01 13:50:00,95.66,95.77,95.65,95.72,28885.0,92.8441,92.9509,92.8344,92.9024,28885.0
2023-11-01 13:55:00,95.71,95.74,95.68,95.73,15636.0,92.8927,92.9218,92.8636,92.9121,15636.0
2023-11-01 14:00:00,95.74,95.82,95.49,95.51,24407.0,92.9218,92.9994,92.6791,92.6986,24407.0
2023-11-01 14:05:00,95.51,95.59,95.46,95.47,13117.0,92.6986,92.7762,92.65,92.6597,13117.0
2023-11-01 14:10:00,95.47,95.5,95.28,95.28,25895.0,92.6597,92.6889,92.4753,92.4753,25895.0
2023-11-01 14:15:00,95.29,95.29,95.13,95.21,24033.0,92.485,92.485,92.3297,92.4074,24033.0
2023-11-01 14:20:00,95.21,95.36,95.21,95.3,24014.0,92.4074,92.553,92.4074,92.4947,24014.0
2023-11-01 14:25:00,95.32,95.43,95.28,95.34,45519.0,92.5142,92.6209,92.4753,92.5336,45519.0
2023-11-01 14:30:00,95.35,95.51,95.35,95.42,26527.0,92.5433,92.6986,92.5433,92.6112,26527.0
2023-11-01 14:35:00,95.41,95.45,95.16,95.23,28887.0,92.6015,92.6403,92.3589,92.4268,28887.0
2023-11-01 14:40:00,95.25,95.26,94.98,95.22,65006.0,92.4462,92.4559,92.1842,92.4171,65006.0
2023-11-01 14:45:00,95.22,95.3,94.9,95.09,46807.0,92.4171,92.4947,92.1065,92.2909,46807.0
2023-11-01 14:50:00,95.08,95.23,95.04,95.17,22069.0,92.2812,92.4268,92.2424,92.3686,22069.0
2023-11-01 14:55:00,95.15,95.34,95.14,95.26,22302.0,92.3492,92.5336,92.3395,92.4559,22302.0
2023-11-01 15:00:00,95.29,95.49,95.26,95.38,35626.0,92.485,92.6791,92.4559,92.5724,35626.0
2023-11-01 15:05:00,95.4,95.56,95.38,95.55,28155.0,92.5918,92.7471,92.5724,92.7374,28155.0
2023-11-01 15:10:00,95.54,95.66,95.51,95.52,26310.0,92.7277,92.8441,92.6986,92.7083,26310.0
2023-11-01 15:15:00,95.53,95.62,95.47,95.57,28849.0,92.718,92.8053,92.6597,92.7568,28849.0
2023-11-01 15:20:00,95.58,95.72,95.54,95.65,76739.0,92.7665,92.9024,92.7277,92.8344,76739.0
2023-11-01 15:25:00,95.66,95.71,95.5,95.63,45320.0,92.8441,92.8927,92.6889,92.815,45320.0
2023-11-01 15:30:00,95.62,95.81,95.56,95.61,59155.0,92.8053,92.9897,92.7471,92.7956,59155.0
2023-11-01 15:35:00,95.6,95.6,95.5,95.51,40124.0,92.7859,92.7859,92.6889,92.6986,40124.0
2023-11-01 15:40:00,95.51,95.56,95.42,95.56,36915.0,92.6986,92.7471,92.6112,92.7471,36915.0
2023-11-01 15:45:00,95.55,95.56,95.37,95.42,76372.0,92.7374,92.7471,92.5627,92.6112,76372.0
2023-11-01 15:50:00,95.43,95.44,95.2,95.31,174078.0,92.6209,92.6306,92.3977,92.5044,174078.0
2023-11-01 15:55:00,95.31,95.32,94.91,95.01,541774.0,92.5044,92.5142,92.1162,92.2133,541774.0
2023-11-02 09:30:00,94.98,95.5,94.9,95.14,144438.0,92.1842,92.6889,92.1065,92.3395,144438.0
2023-11-02 09:35:00,95.15,95.56,94.95,95.25,31227.0,92.3492,92.7471,92.155,92.4462,31227.0
2023-11-02 09:40:00,95.28,95.28,94.47,94.54,44052.0,92.4753,92.4753,91.6892,91.7571,44052.0
2023-11-02 09:45:00,94.48,95.04,94.44,94.81,35373.0,91.6989,92.2424,91.6601,92.0192,35373.0
2023-11-02 09:50:00,94.83,95.16,94.77,95.07,60829.0,92.0386,92.3589,91.9803,92.2715,60829.0
2023-11-02 09:55:00,95.05,95.16,94.92,94.92,26312.0,92.2521,92.3589,92.1259,92.1259,26312.0
2023-11-02 10:00:00,94.92,95.13,94.79,95.05,35066.0,92.1259,92.3297,91.9998,92.2521,35066.0
2023-11-02 10:05:00,95.07,95.11,94.94,95.03,19388.0,92.2715,92.3103,92.1453,92.2327,19388.0
2023-11-02 10:10:00,95.06,95.12,94.94,95.07,40492.0,92.2618,92.32,92.1453,92.2715,40492.0
2023-11-02 10:15:00,95.05,95.41,94.98,95.31,22711.0,92.2521,92.6015,92.1842,92.5044,22711.0
2023-11-02 10:20:00,95.32,95.37,95.12,95.14,16338.0,92.5142,92.5627,92.32,92.3395,16338.0
2023-11-02 10:25:00,95.15,95.5,95.14,95.45,11480.0,92.3492,92.6889,92.3395,92.6403,11480.0
2023-11-02 10:30:00,95.46,95.69,95.46,95.66,17563.0,92.65,92.8733,92.65,92.8441,17563.0
2023-11-02 10:35:00,95.65,95.66,95.38,95.46,18923.0,92.8344,92.8441,92.5724,92.65,18923.0
2023-11-02 10:40:00,95.44,95.5,95.33,95.41,12631.0,92.6306,92.6889,92.5239,92.6015,12631.0
2023-11-02 10:45:00,95.43,95.55,95.38,95.42,13199.0,92.6209,92.7374,92.5724,92.6112,13199.0
2023-11-02 10:50:00,95.43,95.43,95.2,95.26,97363.0,92.6209,92.6209,92.3977,92.4559,97363.0
2023-11-02 10:55:00,95.27,95.27,95.01,95.11,40329.0,92.4656,92.4656,92.2133,92.3103,40329.0
2023-11-02 11:00:00,95.1,95.31,95.09,95.24,107330.0,92.3006,92.5044,92.2909,92.4365,107330.0
2023-11-02 11:05:00,95.24,95.6,95.23,95.6,34659.0,92.4365,92.7859,92.4268,92.7859,34659.0
2023-11-02 11:10:00,95.62,95.67,95.47,95.49,18971.0,92.8053,92.8539,92.6597,92.6791,18971.0
2023-11-02 11:15:00,95.46,95.49,95.21,95.41,23920.0,92.65,92.6791,92.4074,92.6015,23920.0
2023-11-02 11:20:00,95.44,95.46,95.28,95.28,16799.0,92.6306,92.65,92.4753,92.4753,16799.0
2023-11-02 11:25:00,95.31,95.33,95.23,95.28,11983.0,92.5044,92.5239,92.4268,92.4753,11983.0
2023-11-02 11:30:00,95.26,95.38,95.22,95.31,21129.0,92.4559,92.5724,92.4171,92.5044,21129.0
2023-11-02 11:35:00,95.3,95.4,95.3,95.39,20007.0,92.4947,92.5918,92.4947,92.5821,20007.0
2023-11-02 11:40:00,95.4,95.49,95.4,95.48,16044.0,92.5918,92.6791,92.5918,92.6694,16044.0
2023-11-02 11:45:00,95.45,95.5,95.35,95.38,21214.0,92.6403,92.6889,92.5433,92.5724,21214.0
2023-11-02 11:50:00,95.4,95.48,95.37,95.4,16633.0,92.5918,92.6694,92.5627,92.5918,16633.0
2023-11-02 11:55:00,95.4,95.41,95.18,95.22,41863.0,92.5918,92.6015,92.3783,92.4171,41863.0
2023-11-02 12:00:00,95.22,95.23,95.09,95.2,22440.0,92.4171,92.4268,92.2909,92.3977,22440.0
2023-11-02 12:05:00,95.22,95.24,95.07,95.07,16591.0,92.4171,92.4365,92.2715,92.2715,16591.0
2023-11-02 12:10:00,95.07,95.11,94.99,95.06,15499.0,92.2715,92.3103,92.1939,92.2618,15499.0
2023-11-02 12:15:00,95.06,95.23,95.04,95.2,29151.0,92.2618,92.4268,92.2424,92.3977,29151.0
2023-11-02 12:20:00,95.2,95.28,95.18,95.22,20124.0,92.3977,92.4753,92.3783,92.4171,20124.0
2023-11-02 12:25:00,95.23,95.28,95.18,95.21,24688.0,92.4268,92.4753,92.3783,92.4074,24688.0
2023-11-02 12:30:00,95.23,95.3,95.2,95.26,19555.0,92.4268,92.4947,92.3977,92.4559,19555.0
2023-11-02 12:35:00,95.28,95.31,95.13,95.19,14229.0,92.4753,92.5044,92.3297,92.388,14229.0
2023-11-02 12:40:00,95.18,95.31,95.17,95.3,20131.0,92.3783,92.5044,92.3686,92.4947,20131.0
2023-11-02 12:45:00,95.35,95.37,95.23,95.24,30789.0,92.5433,92.5627,92.4268,92.4365,30789.0
2023-11-02 12:50:00,95.25,95.31,95.16,95.2,20227.0,92.4462,92.5044,92.3589,92.3977,20227.0
2023-11-02 12:55:00,95.2,95.23,95.11,95.22,22044.0,92.3977,92.4268,92.3103,92.4171,22044.0
2023-11-02 13:00:00,95.23,95.27,95.15,95.15,34388.0,92.4268,92.4656,92.3492,92.3492,34388.0
2023-11-02 13:05:00,95.16,95.3,95.15,95.29,14312.0,92.3589,92.4947,92.3492,92.485,14312.0
2023-11-02 13:10:00,95.3,95.48,95.3,95.43,21697.0,92.4947,92.6694,92.4947,92.6209,21697.0
2023-11-02 13:15:00,95.44,95.48,95.38,95.43,37943.0,92.6306,92.6694,92.5724,92.6209,37943.0
2023-11-02 13:20:00,95.43,95.52,95.43,95.51,20324.0,92.6209,92.7083,92.6209,92.6986,20324.0
2023-11-02 13:25:00,95.5,95.59,95.46,95.58,23223.0,92.6889,92.7762,92.65,92.7665,23223.0
2023-11-02 13:30:00,95.58,95.62,95.48,95.52,66461.0,92.7665,92.8053,92.6694,92.7083,66461.0
2023-11-02 13:35:00,95.54,95.61,95.45,95.61,60660.0,92.7277,92.7956,92.6403,92.7956,60660.0
2023-11-02 13:40:00,95.6,95.6,95.39,95.41,42273.0,92.7859,92.7859,92.5821,92.6015,42273.0
2023-11-02 13:45:00,95.4,95.46,95.36,95.36,23530.0,92.5918,92.65,92.553,92.553,23530.0
2023-11-02 13:50:00,95.36,95.46,95.32,95.43,15659.0,92.553,92.65,92.5142,92.6209,15659.0
2023-11-02 13:55:00,95.43,95.58,95.42,95.58,13466.0,92.6209,92.7665,92.6112,92.7665,13466.0
2023-11-02 14:00:00,95.57,95.6,95.51,95.57,19653.0,92.7568,92.7859,92.6986,92.7568,19653.0
2023-11-02 14:05:00,95.56,95.61,95.53,95.58,26596.0,92.7471,92.7956,92.718,92.7665,26596.0
2023-11-02 14:10:00,95.57,95.62,95.51,95.53,28715.0,92.7568,92.8053,92.6986,92.718,28715.0
2023-11-02 14:15:00,95.52,95.62,95.52,95.6,28654.0,92.7083,92.8053,92.7083,92.7859,28654.0
2023-11-02 14:20:00,95.59,95.61,95.53,95.58,32555.0,92.7762,92.7956,92.718,92.7665,32555.0
2023-11-02 14:25:00,95.58,95.69,95.54,95.66,22064.0,92.7665,92.8733,92.7277,92.8441,22064.0
2023-11-02 14:30:00,95.66,95.66,95.59,95.63,18437.0,92.8441,92.8441,92.7762,92.815,18437.0
2023-11-02 14:35:00,95.66,95.74,95.65,95.69,12381.0,92.8441,92.9218,92.8344,92.8733,12381.0
2023-11-02 14:40:00,95.69,95.79,95.69,95.75,15085.0,92.8733,92.9703,92.8733,92.9315,15085.0
2023-11-02 14:45:00,95.77,95.87,95.76,95.81,23278.0,92.9509,93.048,92.9412,92.9897,23278.0
2023-11-02 14:50:00,95.82,95.86,95.74,95.74,16470.0,92.9994,93.0383,92.9218,92.9218,16470.0
2023-11-02 14:55:00,95.75,95.78,95.66,95.72,14209.0,92.9315,92.9606,92.8441,92.9024,14209.0
2023-11-02 15:00:00,95.72,95.81,95.72,95.76,17585.0,92.9024,92.9897,92.9024,92.9412,17585.0
2023-11-02 15:05:00,95.75,95.77,95.65,95.68,17146.0,92.9315,92.9509,92.8344,92.8636,17146.0
2023-11-02 15:10:00,95.67,95.68,95.6,95.66,15240.0,92.8539,92.8636,92.7859,92.8441,15240.0
2023-11-02 15:15:00,95.68,95.72,95.65,95.68,29509.0,92.8636,92.9024,92.8344,92.8636,29509.0
2023-11-02 15:20:00,95.68,95.8,95.68,95.74,29767.0,92.8636,92.98,92.8636,92.9218,29767.0
2023-11-02 15:25:00,95.74,95.91,95.73,95.9,50200.0,92.9218,93.0868,92.9121,93.0771,50200.0
2023-11-02 15:30:00,95.9,96.07,95.86,96.04,98802.0,93.0771,93.2421,93.0383,93.213,98802.0
2023-11-02 15:35:00,96.04,96.1,96.01,96.06,37073.0,93.213,93.2712,93.1838,93.2324,37073.0
2023-11-02 15:40:00,96.06,96.11,96.04,96.1,49802.0,93.2324,93.2809,93.213,93.2712,49802.0
2023-11-02 15:45:00,96.1,96.17,96.01,96.02,47749.0,93.2712,93.3391,93.1838,93.1935,47749.0
2023-11-02 15:50:00,96.01,96.06,95.88,96.02,109538.0,93.1838,93.2324,93.0577,93.1935,109538.0
2023-11-02 15:55:00,96.03,96.07,95.92,95.96,232175.0,93.2033,93.2421,93.0965,93.1353,232175.0
2023-11-03 09:30:00,97.0,97.17,96.95,97.0,93401.0,94.1447,94.3097,94.0962,94.1447,93401.0
2023-11-03 09:35:00,97.02,97.02,96.3,96.51,38219.0,94.1641,94.1641,93.4653,93.6691,38219.0
2023-11-03 09:40:00,96.53,96.85,96.5,96.58,30645.0,93.6885,93.9991,93.6594,93.7371,30645.0
2023-11-03 09:45:00,96.58,96.63,96.09,96.21,26182.0,93.7371,93.7856,93.2615,93.378,26182.0
2023-11-03 09:50:00,96.22,96.51,96.18,96.45,23193.0,93.3877,93.6691,93.3488,93.6109,23193.0
2023-11-03 09:55:00,96.45,96.54,96.31,96.48,19098.0,93.6109,93.6982,93.475,93.64,19098.0
2023-11-03 10:00:00,96.51,96.7,96.38,96.69,25458.0,93.6691,93.8535,93.543,93.8438,25458.0
2023-11-03 10:05:00,96.69,96.7,96.48,96.5,19683.0,93.8438,93.8535,93.64,93.6594,19683.0
2023-11-03 10:10:00,96.47,96.57,96.47,96.52,20647.0,93.6303,93.7274,93.6303,93.6788,20647.0
2023-11-03 10:15:00,96.53,96.79,96.49,96.79,18176.0,93.6885,93.9409,93.6497,93.9409,18176.0
2023-11-03 10:20:00,96.77,96.77,96.55,96.63,31931.0,93.9215,93.9215,93.7079,93.7856,31931.0
2023-11-03 10:25:00,96.64,96.76,96.49,96.72,26981.0,93.7953,93.9118,93.6497,93.8729,26981.0
2023-11-03 10:30:00,96.7,96.7,96.42,96.42,35789.0,93.8535,93.8535,93.5818,93.5818,35789.0
2023-11-03 10:35:00,96.41,96.43,96.31,96.42,16753.0,93.5721,93.5915,93.475,93.5818,16753.0
2023-11-03 10:40:00,96.45,96.51,96.4,96.42,33618.0,93.6109,93.6691,93.5624,93.5818,33618.0
2023-11-03 10:45:00,96.44,96.58,96.39,96.53,28557.0,93.6012,93.7371,93.5527,93.6885,28557.0
2023-11-03 10:50:00,96.53,96.56,96.33,96.38,25154.0,93.6885,93.7177,93.4944,93.543,25154.0
2023-11-03 10:55:00,96.39,96.43,96.28,96.38,21159.0,93.5527,93.5915,93.4459,93.543,21159.0
2023-11-03 11:00:00,96.4,96.5,96.33,96.47,24477.0,93.5624,93.6594,93.4944,93.6303,24477.0
2023-11-03 11:05:00,96.47,96.5,96.38,96.44,21522.0,93.6303,93.6594,93.543,93.6012,21522.0
2023-11-03 11:10:00,96.42,96.51,96.33,96.42,28547.0,93.5818,93.6691,93.4944,93.5818,28547.0
2023-11-03 11:15:00,96.41,96.48,96.37,96.39,21190.0,93.5721,93.64,93.5332,93.5527,21190.0
2023-11-03 11:20:00,96.39,96.48,96.37,96.39,22825.0,93.5527,93.64,93.5332,93.5527,22825.0
2023-11-03 11:25:00,96.41,96.61,96.36,96.53,24702.0,93.5721,93.7662,93.5235,93.6885,24702.0
2023-11-03 11:30:00,96.54,96.74,96.43,96.44,49053.0,93.6982,93.8924,93.5915,93.6012,49053.0
2023-11-03 11:35:00,96.45,96.46,96.31,96.35,27149.0,93.6109,93.6206,93.475,93.5138,27149.0
2023-11-03 11:40:00,96.37,96.44,96.34,96.37,25815.0,93.5332,93.6012,93.5041,93.5332,25815.0
2023-11-03 11:45:00,96.37,96.52,96.33,96.49,20832.0,93.5332,93.6788,93.4944,93.6497,20832.0
2023-11-03 11:50:00,96.49,96.54,96.47,96.49,20590.0,93.6497,93.6982,93.6303,93.6497,20590.0
2023-11-03 11:55:00,96.54,96.58,96.45,96.52,12131.0,93.6982,93.7371,93.6109,93.6788,12131.0
2023-11-03 12:00:00,96.51,96.6,96.5,96.57,12011.0,93.6691,93.7565,93.6594,93.7274,12011.0
2023-11-03 12:05:00,96.56,96.6,96.48,96.49,10008.0,93.7177,93.7565,93.64,93.6497,10008.0
2023-11-03 12:10:00,96.54,96.55,96.39,96.4,18693.0,93.6982,93.7079,93.5527,93.5624,18693.0
2023-11-03 12:15:00,96.39,96.44,96.33,96.34,29257.0,93.5527,93.6012,93.4944,93.5041,29257.0
2023-11-03 12:20:00,96.37,96.43,96.33,96.39,22097.0,93.5332,93.5915,93.4944,93.5527,22097.0
2023-11-03 12:25:00,96.39,96.39,96.25,96.31,28338.0,93.5527,93.5527,93.4168,93.475,28338.0
2023-11-03 12:30:00,96.32,96.49,96.31,96.41,52287.0,93.4847,93.6497,93.475,93.5721,52287.0
2023-11-03 12:35:00,96.44,96.48,96.36,96.45,50709.0,93.6012,93.64,93.5235,93.6109,50709.0
2023-11-03 12:40:00,96.44,96.51,96.31,96.31,40929.0,93.6012,93.6691,93.475,93.475,40929.0
2023-11-03 12:45:00,96.3,96.35,96.26,96.3,23088.0,93.4653,93.5138,93.4265,93.4653,23088.0
2023-11-03 12:50:00,96.29,96.32,96.21,96.22,25682.0,93.4556,93.4847,93.378,93.3877,25682.0
2023-11-03 12:55:00,96.24,96.29,96.19,96.29,12296.0,93.4071,93.4556,93.3585,93.4556,12296.0
2023-11-03 13:00:00,96.27,96.29,96.19,96.19,15563.0,93.4362,93.4556,93.3585,93.3585,15563.0
2023-11-03 13:05:00,96.19,96.22,96.02,96.03,36236.0,93.3585,93.3877,93.1935,93.2033,36236.0
2023-11-03 13:10:00,96.04,96.05,95.92,95.94,36534.0,93.213,93.2227,93.0965,93.1159,36534.0
2023-11-03 13:15:00,95.95,96.0,95.84,95.87,50929.0,93.1256,93.1741,93.0188,93.048,50929.0
2023-11-03 13:20:00,95.84,95.91,95.78,95.8,34330.0,93.0188,93.0868,92.9606,92.98,34330.0
2023-11-03 13:25:00,95.8,95.83,95.73,95.83,43641.0,92.98,93.0091,92.9121,93.0091,43641.0
2023-11-03 13:30:00,95.83,95.98,95.81,95.9,46267.0,93.0091,93.1547,92.9897,93.0771,46267.0
2023-11-03 13:35:00,95.9,96.0,95.85,95.92,32344.0,93.0771,93.1741,93.0286,93.0965,32344.0
2023-11-03 13:40:00,95.91,95.91,95.82,95.85,24659.0,93.0868,93.0868,92.9994,93.0286,24659.0
2023-11-03 13:45:00,95.85,95.86,95.76,95.83,46677.0,93.0286,93.0383,92.9412,93.0091,46677.0
2023-11-03 13:50:00,95.83,95.99,95.83,95.97,42077.0,93.0091,93.1644,93.0091,93.145,42077.0
2023-11-03 13:55:00,95.96,96.0,95.92,95.95,20067.0,93.1353,93.1741,93.0965,93.1256,20067.0
2023-11-03 14:00:00,95.94,96.0,95.89,95.91,21988.0,93.1159,93.1741,93.0674,93.0868,21988.0
2023-11-03 14:05:00,95.91,95.93,95.8,95.84,20320.0,93.0868,93.1062,92.98,93.0188,20320.0
2023-11-03 14:10:00,95.84,95.97,95.79,95.95,15164.0,93.0188,93.145,92.9703,93.1256,15164.0
2023-11-03 14:15:00,95.95,95.98,95.84,95.87,15492.0,93.1256,93.1547,93.0188,93.048,15492.0
2023-11-03 14:20:00,95.87,95.9,95.8,95.8,22069.0,93.048,93.0771,92.98,92.98,22069.0
2023-11-03 14:25:00,95.81,95.83,95.78,95.79,21564.0,92.9897,93.0091,92.9606,92.9703,21564.0
2023-11-03 14:30:00,95.79,95.84,95.74,95.77,56529.0,92.9703,93.0188,92.9218,92.9509,56529.0
2023-11-03 14:35:00,95.76,95.87,95.74,95.84,29531.0,92.9412,93.048,92.9218,93.0188,29531.0
2023-11-03 14:40:00,95.85,95.97,95.83,95.95,22341.0,93.0286,93.145,93.0091,93.1256,22341.0
2023-11-03 14:45:00,95.95,96.02,95.9,95.99,51640.0,93.1256,93.1935,93.0771,93.1644,51640.0
2023-11-03 14:50:00,95.99,96.08,95.97,96.03,42515.0,93.1644,93.2518,93.145,93.2033,42515.0
2023-11-03 14:55:00,96.05,96.07,95.96,95.97,36335.0,93.2227,93.2421,93.1353,93.145,36335.0
2023-11-03 15:00:00,95.97,96.01,95.94,95.99,25854.0,93.145,93.1838,93.1159,93.1644,25854.0
2023-11-03 15:05:00,96.0,96.04,95.94,95.97,58742.0,93.1741,93.213,93.1159,93.145,58742.0
2023-11-03 15:10:00,96.0,96.01,95.89,95.95,24458.0,93.1741,93.1838,93.0674,93.1256,24458.0
2023-11-03 15:15:00,95.94,95.97,95.9,95.93,19428.0,93.1159,93.145,93.0771,93.1062,19428.0
2023-11-03 15:20:00,95.94,95.95,95.85,95.86,20172.0,93.1159,93.1256,93.0286,93.0383,20172.0
2023-11-03 15:25:00,95.87,95.87,95.74,95.78,34375.0,93.048,93.048,92.9218,92.9606,34375.0
2023-11-03 15:30:00,95.78,95.86,95.74,95.83,45518.0,92.9606,93.0383,92.9218,93.0091,45518.0
2023-11-03 15:35:00,95.84,95.87,95.77,95.86,57173.0,93.0188,93.048,92.9509,93.0383,57173.0
2023-11-03 15:40:00,95.87,96.12,95.86,96.08,189855.0,93.048,93.2906,93.0383,93.2518,189855.0
2023-11-03 15:45:00,96.07,96.09,95.95,95.97,215558.0,93.2421,93.2615,93.1256,93.145,215558.0
2023-11-03 15:50:00,95.96,96.07,95.94,95.97,233878.0,93.1353,93.2421,93.1159,93.145,233878.0
2023-11-03 15:55:00,95.97,96.03,95.66,95.84,691533.0,93.145,93.2033,92.8441,93.0188,691533.0
2023-11-06 09:30:00,95.55,95.81,95.5,95.64,71195.0,92.7374,92.9897,92.6889,92.8247,71195.0
2023-11-06 09:35:00,95.63,95.63,95.05,95.05,31565.0,92.815,92.815,92.2521,92.2521,31565.0
2023-11-06 09:40:00,95.07,95.18,94.5,94.56,103561.0,92.2715,92.3783,91.7183,91.7765,103561.0
2023-11-06 09:45:00,94.56,95.16,94.41,95.13,82850.0,91.7765,92.3589,91.6309,92.3297,82850.0
2023-11-06 09:50:00,95.12,95.15,94.92,94.98,53464.0,92.32,92.3492,92.1259,92.1842,53464.0
2023-11-06 09:55:00,94.98,95.21,94.95,95.08,27500.0,92.1842,92.4074,92.155,92.2812,27500.0
2023-11-06 10:00:00,95.09,95.47,95.05,95.45,38499.0,92.2909,92.6597,92.2521,92.6403,38499.0
2023-11-06 10:05:00,95.48,95.59,95.28,95.46,67541.0,92.6694,92.7762,92.4753,92.65,67541.0
2023-11-06 10:10:00,95.44,95.56,95.4,95.48,31739.0,92.6306,92.7471,92.5918,92.6694,31739.0
2023-11-06 10:15:00,95.49,95.57,95.43,95.51,27952.0,92.6791,92.7568,92.6209,92.6986,27952.0
2023-11-06 10:20:00,95.53,95.56,95.4,95.44,36895.0,92.718,92.7471,92.5918,92.6306,36895.0
2023-11-06 10:25:00,95.45,95.45,95.23,95.3,49209.0,92.6403,92.6403,92.4268,92.4947,49209.0
2023-11-06 10:30:00,95.31,95.33,95.16,95.28,33588.0,92.5044,92.5239,92.3589,92.4753,33588.0
2023-11-06 10:35:00,95.28,95.32,95.2,95.27,51664.0,92.4753,92.5142,92.3977,92.4656,51664.0
2023-11-06 10:40:00,95.27,95.53,95.26,95.49,24426.0,92.4656,92.718,92.4559,92.6791,24426.0
2023-11-06 10:45:00,95.49,95.61,95.4,95.42,89605.0,92.6791,92.7956,92.5918,92.6112,89605.0
2023-11-06 10:50:00,95.42,95.44,95.28,95.31,14845.0,92.6112,92.6306,92.4753,92.5044,14845.0
2023-11-06 10:55:00,95.31,95.39,95.26,95.37,28755.0,92.5044,92.5821,92.4559,92.5627,28755.0
2023-11-06 11:00:00,95.38,95.4,95.23,95.24,23681.0,92.5724,92.5918,92.4268,92.4365,23681.0
2023-11-06 11:05:00,95.24,95.33,95.17,95.21,17378.0,92.4365,92.5239,92.3686,92.4074,17378.0
2023-11-06 11:10:00,95.21,95.21,95.06,95.14,33733.0,92.4074,92.4074,92.2618,92.3395,33733.0
2023-11-06 11:15:00,95.15,95.2,95.12,95.17,19429.0,92.3492,92.3977,92.32,92.3686,19429.0
2023-11-06 11:20:00,95.16,95.23,95.04,95.22,38120.0,92.3589,92.4268,92.2424,92.4171,38120.0
2023-11-06 11:25:00,95.24,95.32,95.21,95.27,28777.0,92.4365,92.5142,92.4074,92.4656,28777.0
2023-11-06 11:30:00,95.27,95.38,95.26,95.32,29326.0,92.4656,92.5724,92.4559,92.5142,29326.0
2023-11-06 11:35:00,95.34,95.37,95.19,95.23,19339.0,92.5336,92.5627,92.388,92.4268,19339.0
2023-11-06 11:40:00,95.24,95.35,95.21,95.22,19554.0,92.4365,92.5433,92.4074,92.4171,19554.0
2023-11-06 11:45:00,95.22,95.34,95.2,95.23,28190.0,92.4171,92.5336,92.3977,92.4268,28190.0
2023-11-06 11:50:00,95.23,95.29,95.09,95.14,17801.0,92.4268,92.485,92.2909,92.3395,17801.0
2023-11-06 11:55:00,95.14,95.23,95.14,95.22,28803.0,92.3395,92.4268,92.3395,92.4171,28803.0
2023-11-06 12:00:00,95.23,95.31,95.16,95.18,42639.0,92.4268,92.5044,92.3589,92.3783,42639.0
2023-11-06 12:05:00,95.18,95.25,95.17,95.22,23696.0,92.3783,92.4462,92.3686,92.4171,23696.0
2023-11-06 12:10:00,95.22,95.22,95.01,95.06,29291.0,92.4171,92.4171,92.2133,92.2618,29291.0
2023-11-06 12:15:00,95.05,95.08,95.01,95.07,30525.0,92.2521,92.2812,92.2133,92.2715,30525.0
2023-11-06 12:20:00,95.08,95.08,94.98,94.98,57715.0,92.2812,92.2812,92.1842,92.1842,57715.0
2023-11-06 12:25:00,94.98,95.07,94.97,95.0,19960.0,92.1842,92.2715,92.1745,92.2036,19960.0
2023-11-06 12:30:00,94.98,95.04,94.92,95.02,23974.0,92.1842,92.2424,92.1259,92.223,23974.0
2023-11-06 12:35:00,95.02,95.12,94.98,95.1,28757.0,92.223,92.32,92.1842,92.3006,28757.0
2023-11-06 12:40:00,95.1,95.13,95.05,95.1,28744.0,92.3006,92.3297,92.2521,92.3006,28744.0
2023-11-06 12:45:00,95.1,95.11,95.03,95.05,18263.0,92.3006,92.3103,92.2327,92.2521,18263.0
2023-11-06 12:50:00,95.06,95.11,95.04,95.11,19973.0,92.2618,92.3103,92.2424,92.3103,19973.0
2023-11-06 12:55:00,95.1,95.2,95.1,95.16,28798.0,92.3006,92.3977,92.3006,92.3589,28798.0
2023-11-06 13:00:00,95.17,95.21,95.02,95.04,24439.0,92.3686,92.4074,92.223,92.2424,24439.0
2023-11-06 13:05:00,95.04,95.09,95.0,95.02,24628.0,92.2424,92.2909,92.2036,92.223,24628.0
2023-11-06 13:10:00,95.02,95.04,94.96,95.01,14223.0,92.223,92.2424,92.1648,92.2133,14223.0
2023-11-06 13:15:00,95.0,95.11,94.94,95.1,28600.0,92.2036,92.3103,92.1453,92.3006,28600.0
2023-11-06 13:20:00,95.1,95.29,95.06,95.25,45104.0,92.3006,92.485,92.2618,92.4462,45104.0
2023-11-06 13:25:00,95.26,95.3,95.22,95.26,17906.0,92.4559,92.4947,92.4171,92.4559,17906.0
2023-11-06 13:30:00,95.26,95.26,95.07,95.1,14736.0,92.4559,92.4559,92.2715,92.3006,14736.0
2023-11-06 13:35:00,95.1,95.12,95.06,95.1,17895.0,92.3006,92.32,92.2618,92.3006,17895.0
2023-11-06 13:40:00,95.1,95.19,95.09,95.11,17228.0,92.3006,92.388,92.2909,92.3103,17228.0
2023-11-06 13:45:00,95.1,95.11,95.06,95.07,16946.0,92.3006,92.3103,92.2618,92.2715,16946.0
2023-11-06 13:50:00,95.08,95.09,95.03,95.08,25301.0,92.2812,92.2909,92.2327,92.2812,25301.0
2023-11-06 13:55:00,95.09,95.15,95.08,95.12,27564.0,92.2909,92.3492,92.2812,92.32,27564.0
2023-11-06 14:00:00,95.11,95.19,95.1,95.12,16554.0,92.3103,92.388,92.3006,92.32,16554.0
2023-11-06 14:05:00,95.11,95.13,94.91,94.95,42043.0,92.3103,92.3297,92.1162,92.155,42043.0
2023-11-06 14:10:00,94.96,95.0,94.78,94.78,105434.0,92.1648,92.2036,91.99,91.99,105434.0
2023-11-06 14:15:00,94.79,94.92,94.73,94.91,104686.0,91.9998,92.1259,91.9415,92.1162,104686.0
2023-11-06 14:20:00,94.92,94.92,94.8,94.89,55433.0,92.1259,92.1259,92.0095,92.0968,55433.0
2023-11-06 14:25:00,94.9,94.94,94.88,94.91,55980.0,92.1065,92.1453,92.0871,92.1162,55980.0
2023-11-06 14:30:00,94.91,95.05,94.8,95.04,57279.0,92.1162,92.2521,92.0095,92.2424,57279.0
2023-11-06 14:35:00,95.03,95.15,95.0,95.12,20982.0,92.2327,92.3492,92.2036,92.32,20982.0
2023-11-06 14:40:00,95.12,95.19,95.08,95.13,18998.0,92.32,92.388,92.2812,92.3297,18998.0
2023-11-06 14:45:00,95.12,95.15,95.01,95.02,28226.0,92.32,92.3492,92.2133,92.223,28226.0
2023-11-06 14:50:00,95.02,95.04,94.94,94.95,32625.0,92.223,92.2424,92.1453,92.155,32625.0
2023-11-06 14:55:00,94.94,94.96,94.87,94.88,40775.0,92.1453,92.1648,92.0774,92.0871,40775.0
2023-11-06 15:00:00,94.88,94.93,94.87,94.93,62204.0,92.0871,92.1356,92.0774,92.1356,62204.0
2023-11-06 15:05:00,94.93,94.93,94.8,94.81,59991.0,92.1356,92.1356,92.0095,92.0192,59991.0
2023-11-06 15:10:00,94.81,94.83,94.68,94.68,51660.0,92.0192,92.0386,91.893,91.893,51660.0
2023-11-06 15:15:00,94.68,94.76,94.64,94.76,52015.0,91.893,91.9706,91.8542,91.9706,52015.0
2023-11-06 15:20:00,94.76,94.77,94.69,94.7,41531.0,91.9706,91.9803,91.9027,91.9124,41531.0
2023-11-06 15:25:00,94.7,94.75,94.66,94.74,45669.0,91.9124,91.9609,91.8736,91.9512,45669.0
2023-11-06 15:30:00,94.75,94.78,94.69,94.71,50227.0,91.9609,91.99,91.9027,91.9221,50227.0
2023-11-06 15:35:00,94.71,94.75,94.66,94.66,59609.0,91.9221,91.9609,91.8736,91.8736,59609.0
2023-11-06 15:40:00,94.66,94.72,94.65,94.65,65198.0,91.8736,91.9318,91.8639,91.8639,65198.0
2023-11-06 15:45:00,94.66,94.72,94.63,94.72,83861.0,91.8736,91.9318,91.8445,91.9318,83861.0
2023-11-06 15:50:00,94.71,94.76,94.64,94.73,158174.0,91.9221,91.9706,91.8542,91.9415,158174.0
2023-11-06 15:55:00,94.74,95.03,94.73,94.98,367313.0,91.9512,92.2327,91.9415,92.1842,367313.0
2023-11-07 09:30:00,94.93,95.44,94.88,94.98,88950.0,92.1356,92.6306,92.0871,92.1842,88950.0
2023-11-07 09:35:00,94.93,95.12,94.7,95.03,69396.0,92.1356,92.32,91.9124,92.2327,69396.0
2023-11-07 09:40:00,95.04,95.07,94.73,94.87,27822.0,92.2424,92.2715,91.9415,92.0774,27822.0
2023-11-07 09:45:00,94.9,95.05,94.8,94.83,28629.0,92.1065,92.2521,92.0095,92.0386,28629.0
2023-11-07 09:50:00,94.85,95.11,94.82,94.99,21392.0,92.058,92.3103,92.0289,92.1939,21392.0
2023-11-07 09:55:00,95.01,95.01,94.84,94.85,42380.0,92.2133,92.2133,92.0483,92.058,42380.0
2023-11-07 10:00:00,94.88,95.01,94.7,94.87,46764.0,92.0871,92.2133,91.9124,92.0774,46764.0
2023-11-07 10:05:00,94.85,95.0,94.84,94.94,22479.0,92.058,92.2036,92.0483,92.1453,22479.0
2023-11-07 10:10:00,94.95,95.07,94.9,94.92,35291.0,92.155,92.2715,92.1065,92.1259,35291.0
2023-11-07 10:15:00,94.93,94.99,94.72,94.73,24894.0,92.1356,92.1939,91.9318,91.9415,24894.0
2023-11-07 10:20:00,94.73,94.85,94.65,94.71,40818.0,91.9415,92.058,91.8639,91.9221,40818.0
2023-11-07 10:25:00,94.71,94.99,94.69,94.99,27692.0,91.9221,92.1939,91.9027,92.1939,27692.0
2023-11-07 10:30:00,94.98,95.03,94.92,94.99,102717.0,92.1842,92.2327,92.1259,92.1939,102717.0
2023-11-07 10:35:00,94.99,95.06,94.89,94.98,30215.0,92.1939,92.2618,92.0968,92.1842,30215.0
2023-11-07 10:40:00,94.98,95.18,94.97,95.03,32672.0,92.1842,92.3783,92.1745,92.2327,32672.0
2023-11-07 10:45:00,95.02,95.09,95.0,95.05,36289.0,92.223,92.2909,92.2036,92.2521,36289.0
2023-11-07 10:50:00,95.06,95.12,94.96,94.96,35522.0,92.2618,92.32,92.1648,92.1648,35522.0
2023-11-07 10:55:00,94.98,94.99,94.76,94.79,32805.0,92.1842,92.1939,91.9706,91.9998,32805.0
2023-11-07 11:00:00,94.79,94.95,94.69,94.94,40306.0,91.9998,92.155,91.9027,92.1453,40306.0
2023-11-07 11:05:00,94.95,95.01,94.89,94.96,16021.0,92.155,92.2133,92.0968,92.1648,16021.0
2023-11-07 11:10:00,94.98,95.01,94.78,94.88,92011.0,92.1842,92.2133,91.99,92.0871,92011.0
2023-11-07 11:15:00,94.87,94.98,94.84,94.93,14536.0,92.0774,92.1842,92.0483,92.1356,14536.0
2023-11-07 11:20:00,94.94,95.1,94.9,95.07,35096.0,92.1453,92.3006,92.1065,92.2715,35096.0
2023-11-07 11:25:00,95.09,95.14,94.95,95.03,20582.0,92.2909,92.3395,92.155,92.2327,20582.0
2023-11-07 11:30:00,95.01,95.09,94.95,95.02,15806.0,92.2133,92.2909,92.155,92.223,15806.0
2023-11-07 11:35:00,95.02,95.1,94.93,95.03,23546.0,92.223,92.3006,92.1356,92.2327,23546.0
2023-11-07 11:40:00,95.05,95.05,94.95,95.01,17387.0,92.2521,92.2521,92.155,92.2133,17387.0
2023-11-07 11:45:00,95.01,95.03,94.86,94.89,22116.0,92.2133,92.2327,92.0677,92.0968,22116.0
2023-11-07 11:50:00,94.88,94.89,94.73,94.82,33400.0,92.0871,92.0968,91.9415,92.0289,33400.0
2023-11-07 11:55:00,94.8,94.83,94.73,94.75,21856.0,92.0095,92.0386,91.9415,91.9609,21856.0
2023-11-07 12:00:00,94.76,94.76,94.6,94.72,14909.0,91.9706,91.9706,91.8153,91.9318,14909.0
2023-11-07 12:05:00,94.73,94.79,94.62,94.78,18642.0,91.9415,91.9998,91.8348,91.99,18642.0
2023-11-07 12:10:00,94.77,94.78,94.58,94.6,17254.0,91.9803,91.99,91.7959,91.8153,17254.0
2023-11-07 12:15:00,94.62,94.71,94.61,94.65,17231.0,91.8348,91.9221,91.8251,91.8639,17231.0
2023-11-07 12:20:00,94.64,94.64,94.52,94.59,12013.0,91.8542,91.8542,91.7377,91.8056,12013.0
2023-11-07 12:25:00,94.58,94.62,94.5,94.56,21115.0,91.7959,91.8348,91.7183,91.7765,21115.0
2023-11-07 12:30:00,94.56,94.62,94.49,94.55,13833.0,91.7765,91.8348,91.7086,91.7668,13833.0
2023-11-07 12:35:00,94.55,94.6,94.52,94.58,8071.0,91.7668,91.8153,91.7377,91.7959,8071.0
2023-11-07 12:40:00,94.58,94.59,94.53,94.56,12053.0,91.7959,91.8056,91.7474,91.7765,12053.0
2023-11-07 12:45:00,94.56,94.61,94.52,94.54,19796.0,91.7765,91.8251,91.7377,91.7571,19796.0
2023-11-07 12:50:00,94.53,94.61,94.52,94.6,18112.0,91.7474,91.8251,91.7377,91.8153,18112.0
2023-11-07 12:55:00,94.59,94.63,94.57,94.59,10542.0,91.8056,91.8445,91.7862,91.8056,10542.0
2023-11-07 13:00:00,94.59,94.65,94.54,94.64,12017.0,91.8056,91.8639,91.7571,91.8542,12017.0
2023-11-07 13:05:00,94.63,94.72,94.61,94.7,16888.0,91.8445,91.9318,91.8251,91.9124,16888.0
2023-11-07 13:10:00,94.7,94.71,94.66,94.68,25514.0,91.9124,91.9221,91.8736,91.893,25514.0
2023-11-07 13:15:00,94.69,94.7,94.66,94.68,16298.0,91.9027,91.9124,91.8736,91.893,16298.0
2023-11-07 13:20:00,94.68,94.76,94.64,94.74,20075.0,91.893,91.9706,91.8542,91.9512,20075.0
2023-11-07 13:25:00,94.76,94.76,94.68,94.71,27908.0,91.9706,91.9706,91.893,91.9221,27908.0
2023-11-07 13:30:00,94.71,94.79,94.71,94.77,19101.0,91.9221,91.9998,91.9221,91.9803,19101.0
2023-11-07 13:35:00,94.77,94.88,94.71,94.88,24410.0,91.9803,92.0871,91.9221,92.0871,24410.0
2023-11-07 13:40:00,94.87,94.9,94.81,94.85,18574.0,92.0774,92.1065,92.0192,92.058,18574.0
2023-11-07 13:45:00,94.87,94.99,94.85,94.89,19423.0,92.0774,92.1939,92.058,92.0968,19423.0
2023-11-07 13:50:00,94.88,94.95,94.76,94.82,18717.0,92.0871,92.155,91.9706,92.0289,18717.0
2023-11-07 13:55:00,94.82,94.94,94.81,94.94,40494.0,92.0289,92.1453,92.0192,92.1453,40494.0
2023-11-07 14:00:00,94.94,94.94,94.8,94.87,22774.0,92.1453,92.1453,92.0095,92.0774,22774.0
2023-11-07 14:05:00,94.86,94.88,94.81,94.83,18129.0,92.0677,92.0871,92.0192,92.0386,18129.0
2023-11-07 14:10:00,94.84,94.92,94.8,94.81,27918.0,92.0483,92.1259,92.0095,92.0192,27918.0
2023-11-07 14:15:00,94.81,94.84,94.72,94.78,16795.0,92.0192,92.0483,91.9318,91.99,16795.0
2023-11-07 14:20:00,94.78,94.83,94.76,94.81,16972.0,91.99,92.0386,91.9706,92.0192,16972.0
2023-11-07 14:25:00,94.8,94.82,94.74,94.79,17022.0,92.0095,92.0289,91.9512,91.9998,17022.0
2023-11-07 14:30:00,94.79,94.83,94.69,94.69,22332.0,91.9998,92.0386,91.9027,91.9027,22332.0
2023-11-07 14:35:00,94.7,94.82,94.66,94.7,20499.0,91.9124,92.0289,91.8736,91.9124,20499.0
2023-11-07 14:40:00,94.7,94.8,94.67,94.78,17484.0,91.9124,92.0095,91.8833,91.99,17484.0
2023-11-07 14:45:00,94.78,94.84,94.76,94.8,13647.0,91.99,92.0483,91.9706,92.0095,13647.0
2023-11-07 14:50:00,94.8,94.88,94.73,94.74,22002.0,92.0095,92.0871,91.9415,91.9512,22002.0
2023-11-07 14:55:00,94.73,94.74,94.64,94.67,35772.0,91.9415,91.9512,91.8542,91.8833,35772.0
2023-11-07 15:00:00,94.67,94.74,94.64,94.65,22460.0,91.8833,91.9512,91.8542,91.8639,22460.0
2023-11-07 15:05:00,94.66,94.66,94.57,94.57,20258.0,91.8736,91.8736,91.7862,91.7862,20258.0
2023-11-07 15:10:00,94.55,94.57,94.52,94.57,19133.0,91.7668,91.7862,91.7377,91.7862,19133.0
2023-11-07 15:15:00,94.56,94.78,94.55,94.78,39435.0,91.7765,91.99,91.7668,91.99,39435.0
2023-11-07 15:20:00,94.76,94.79,94.68,94.73,35785.0,91.9706,91.9998,91.893,91.9415,35785.0
2023-11-07 15:25:00,94.73,94.76,94.68,94.74,23595.0,91.9415,91.9706,91.893,91.9512,23595.0
2023-11-07 15:30:00,94.76,94.78,94.7,94.75,49587.0,91.9706,91.99,91.9124,91.9609,49587.0
2023-11-07 15:35:00,94.76,94.81,94.68,94.69,44007.0,91.9706,92.0192,91.893,91.9027,44007.0
2023-11-07 15:40:00,94.69,94.76,94.68,94.72,48366.0,91.9027,91.9706,91.893,91.9318,48366.0
2023-11-07 15:45:00,94.71,94.73,94.63,94.63,68127.0,91.9221,91.9415,91.8445,91.8445,68127.0
2023-11-07 15:50:00,94.63,94.66,94.57,94.61,113907.0,91.8445,91.8736,91.7862,91.8251,113907.0
2023-11-07 15:55:00,94.61,94.85,94.57,94.79,303363.0,91.8251,92.058,91.7862,91.9998,303363.0
2023-11-08 09:30:00,95.22,95.39,95.01,95.12,91155.0,92.4171,92.5821,92.2133,92.32,91155.0
2023-11-08 09:35:00,95.09,95.37,95.07,95.31,26511.0,92.2909,92.5627,92.2715,92.5044,26511.0
2023-11-08 09:40:00,95.25,95.49,95.19,95.47,23618.0,92.4462,92.6791,92.388,92.6597,23618.0
2023-11-08 09:45:00,95.48,95.53,95.26,95.46,44709.0,92.6694,92.718,92.4559,92.65,44709.0
2023-11-08 09:50:00,95.49,95.51,95.3,95.43,46716.0,92.6791,92.6986,92.4947,92.6209,46716.0
2023-11-08 09:55:00,95.45,95.69,95.44,95.69,34764.0,92.6403,92.8733,92.6306,92.8733,34764.0
2023-11-08 10:00:00,95.69,95.73,95.45,95.45,22945.0,92.8733,92.9121,92.6403,92.6403,22945.0
2023-11-08 10:05:00,95.44,95.45,95.25,95.3,20345.0,92.6306,92.6403,92.4462,92.4947,20345.0
2023-11-08 10:10:00,95.31,95.45,95.31,95.32,30055.0,92.5044,92.6403,92.5044,92.5142,30055.0
2023-11-08 10:15:00,95.34,95.49,95.33,95.35,28063.0,92.5336,92.6791,92.5239,92.5433,28063.0
2023-11-08 10:20:00,95.34,95.44,95.16,95.16,29248.0,92.5336,92.6306,92.3589,92.3589,29248.0
2023-11-08 10:25:00,95.14,95.24,95.1,95.14,55109.0,92.3395,92.4365,92.3006,92.3395,55109.0
2023-11-08 10:30:00,95.13,95.18,94.95,95.02,29469.0,92.3297,92.3783,92.155,92.223,29469.0
2023-11-08 10:35:00,95.02,95.02,94.82,94.84,36942.0,92.223,92.223,92.0289,92.0483,36942.0
2023-11-08 10:40:00,94.83,94.83,94.63,94.63,10593.0,92.0386,92.0386,91.8445,91.8445,10593.0
2023-11-08 10:45:00,94.63,94.67,94.46,94.48,16265.0,91.8445,91.8833,91.6795,91.6989,16265.0
2023-11-08 10:50:00,94.47,94.61,94.45,94.51,17699.0,91.6892,91.8251,91.6698,91.728,17699.0
2023-11-08 10:55:00,94.52,94.55,94.41,94.51,17907.0,91.7377,91.7668,91.6309,91.728,17907.0
2023-11-08 11:00:00,94.52,94.54,94.43,94.46,23330.0,91.7377,91.7571,91.6504,91.6795,23330.0
2023-11-08 11:05:00,94.47,94.55,94.42,94.5,12650.0,91.6892,91.7668,91.6406,91.7183,12650.0
2023-11-08 11:10:00,94.5,94.59,94.48,94.51,15248.0,91.7183,91.8056,91.6989,91.728,15248.0
2023-11-08 11:15:00,94.51,94.63,94.48,94.59,17121.0,91.728,91.8445,91.6989,91.8056,17121.0
2023-11-08 11:20:00,94.61,94.63,94.45,94.46,17634.0,91.8251,91.8445,91.6698,91.6795,17634.0
2023-11-08 11:25:00,94.44,94.52,94.4,94.49,16355.0,91.6601,91.7377,91.6212,91.7086,16355.0
2023-11-08 11:30:00,94.49,94.54,94.37,94.44,37844.0,91.7086,91.7571,91.5921,91.6601,37844.0
2023-11-08 11:35:00,94.45,94.48,94.36,94.38,41872.0,91.6698,91.6989,91.5824,91.6018,41872.0
2023-11-08 11:40:00,94.39,94.58,94.36,94.58,13470.0,91.6115,91.7959,91.5824,91.7959,13470.0
2023-11-08 11:45:00,94.56,94.65,94.42,94.43,14616.0,91.7765,91.8639,91.6406,91.6504,14616.0
2023-11-08 11:50:00,94.43,94.5,94.39,94.45,24642.0,91.6504,91.7183,91.6115,91.6698,24642.0
2023-11-08 11:55:00,94.45,94.48,94.33,94.42,15706.0,91.6698,91.6989,91.5533,91.6406,15706.0
2023-11-08 12:00:00,94.42,94.45,94.32,94.42,11509.0,91.6406,91.6698,91.5436,91.6406,11509.0
2023-11-08 12:05:00,94.44,94.5,94.27,94.38,31447.0,91.6601,91.7183,91.4951,91.6018,31447.0
2023-11-08 12:10:00,94.37,94.4,94.24,94.34,12753.0,91.5921,91.6212,91.4659,91.563,12753.0
2023-11-08 12:15:00,94.34,94.34,94.25,94.34,7267.0,91.563,91.563,91.4757,91.563,7267.0
2023-11-08 12:20:00,94.32,94.37,94.28,94.28,13109.0,91.5436,91.5921,91.5048,91.5048,13109.0
2023-11-08 12:25:00,94.28,94.29,94.19,94.22,11440.0,91.5048,91.5145,91.4174,91.4465,11440.0
2023-11-08 12:30:00,94.23,94.29,94.21,94.25,13028.0,91.4562,91.5145,91.4368,91.4757,13028.0
2023-11-08 12:35:00,94.25,94.38,94.22,94.37,20990.0,91.4757,91.6018,91.4465,91.5921,20990.0
2023-11-08 12:40:00,94.36,94.42,94.21,94.21,19767.0,91.5824,91.6406,91.4368,91.4368,19767.0
2023-11-08 12:45:00,94.19,94.23,94.11,94.17,21352.0,91.4174,91.4562,91.3398,91.398,21352.0
2023-11-08 12:50:00,94.16,94.17,94.04,94.07,11198.0,91.3883,91.398,91.2718,91.3009,11198.0
2023-11-08 12:55:00,94.08,94.15,94.02,94.14,15176.0,91.3107,91.3786,91.2524,91.3689,15176.0
2023-11-08 13:00:00,94.15,94.19,94.04,94.17,20486.0,91.3786,91.4174,91.2718,91.398,20486.0
2023-11-08 13:05:00,94.18,94.25,94.14,94.14,11520.0,91.4077,91.4757,91.3689,91.3689,11520.0
2023-11-08 13:10:00,94.14,94.15,94.04,94.06,19165.0,91.3689,91.3786,91.2718,91.2912,19165.0
2023-11-08 13:15:00,94.06,94.06,93.89,93.9,22618.0,91.2912,91.2912,91.1262,91.136,22618.0
2023-11-08 13:20:00,93.9,93.93,93.79,93.93,32588.0,91.136,91.1651,91.0292,91.1651,32588.0
2023-11-08 13:25:00,93.95,94.1,93.93,94.08,12066.0,91.1845,91.3301,91.1651,91.3107,12066.0
2023-11-08 13:30:00,94.09,94.21,94.09,94.15,15648.0,91.3204,91.4368,91.3204,91.3786,15648.0
2023-11-08 13:35:00,94.13,94.16,94.05,94.08,14229.0,91.3592,91.3883,91.2815,91.3107,14229.0
2023-11-08 13:40:00,94.08,94.11,93.98,94.0,17138.0,91.3107,91.3398,91.2136,91.233,17138.0
2023-11-08 13:45:00,94.01,94.11,93.97,94.03,25911.0,91.2427,91.3398,91.2039,91.2621,25911.0
2023-11-08 13:50:00,94.02,94.17,94.02,94.13,21495.0,91.2524,91.398,91.2524,91.3592,21495.0
2023-11-08 13:55:00,94.13,94.17,94.1,94.13,14989.0,91.3592,91.398,91.3301,91.3592,14989.0
2023-11-08 14:00:00,94.12,94.2,94.1,94.17,15617.0,91.3495,91.4271,91.3301,91.398,15617.0
2023-11-08 14:05:00,94.18,94.22,94.1,94.15,17745.0,91.4077,91.4465,91.3301,91.3786,17745.0
2023-11-08 14:10:00,94.16,94.16,94.07,94.12,15482.0,91.3883,91.3883,91.3009,91.3495,15482.0
2023-11-08 14:15:00,94.11,94.2,94.06,94.14,43535.0,91.3398,91.4271,91.2912,91.3689,43535.0
2023-11-08 14:20:00,94.14,94.23,94.14,94.2,11624.0,91.3689,91.4562,91.3689,91.4271,11624.0
2023-11-08 14:25:00,94.21,94.21,94.08,94.11,21427.0,91.4368,91.4368,91.3107,91.3398,21427.0
2023-11-08 14:30:00,94.11,94.23,94.1,94.2,11589.0,91.3398,91.4562,91.3301,91.4271,11589.0
2023-11-08 14:35:00,94.19,94.27,94.18,94.24,13295.0,91.4174,91.4951,91.4077,91.4659,13295.0
2023-11-08 14:40:00,94.26,94.38,94.26,94.36,23378.0,91.4854,91.6018,91.4854,91.5824,23378.0
2023-11-08 14:45:00,94.36,94.49,94.36,94.45,31222.0,91.5824,91.7086,91.5824,91.6698,31222.0
2023-11-08 14:50:00,94.46,94.59,94.46,94.54,17820.0,91.6795,91.8056,91.6795,91.7571,17820.0
2023-11-08 14:55:00,94.55,94.64,94.54,94.55,58724.0,91.7668,91.8542,91.7571,91.7668,58724.0
2023-11-08 15:00:00,94.56,94.7,94.56,94.69,47515.0,91.7765,91.9124,91.7765,91.9027,47515.0
2023-11-08 15:05:00,94.69,94.74,94.67,94.71,34896.0,91.9027,91.9512,91.8833,91.9221,34896.0
2023-11-08 15:10:00,94.73,94.76,94.65,94.66,62137.0,91.9415,91.9706,91.8639,91.8736,62137.0
2023-11-08 15:15:00,94.66,94.84,94.65,94.83,42491.0,91.8736,92.0483,91.8639,92.0386,42491.0
2023-11-08 15:20:00,94.83,94.93,94.81,94.82,66269.0,92.0386,92.1356,92.0192,92.0289,66269.0
2023-11-08 15:25:00,94.83,94.85,94.63,94.8,51175.0,92.0386,92.058,91.8445,92.0095,51175.0
2023-11-08 15:30:00,94.78,94.78,94.69,94.7,101549.0,91.99,91.99,91.9027,91.9124,101549.0
2023-11-08 15:35:00,94.7,94.85,94.7,94.81,36687.0,91.9124,92.058,91.9124,92.0192,36687.0
2023-11-08 15:40:00,94.81,95.02,94.81,94.95,41386.0,92.0192,92.223,92.0192,92.155,41386.0
2023-11-08 15:45:00,94.94,95.06,94.88,94.89,90437.0,92.1453,92.2618,92.0871,92.0968,90437.0
2023-11-08 15:50:00,94.9,95.02,94.83,94.84,134842.0,92.1065,92.223,92.0386,92.0483,134842.0
2023-11-08 15:55:00,94.84,94.85,94.71,94.75,315341.0,92.0483,92.058,91.9221,91.9609,315341.0
2023-11-09 09:30:00,94.88,95.19,94.53,94.66,107418.0,92.0871,92.388,91.7474,91.8736,107418.0
2023-11-09 09:35:00,94.59,94.91,94.42,94.77,30533.0,91.8056,92.1162,91.6406,91.9803,30533.0
2023-11-09 09:40:00,94.79,95.08,94.74,95.04,34329.0,91.9998,92.2812,91.9512,92.2424,34329.0
2023-11-09 09:45:00,95.0,95.19,94.77,94.91,30783.0,92.2036,92.388,91.9803,92.1162,30783.0
2023-11-09 09:50:00,94.93,94.99,94.71,94.76,15505.0,92.1356,92.1939,91.9221,91.9706,15505.0
2023-11-09 09:55:00,94.78,94.91,94.68,94.88,62144.0,91.99,92.1162,91.893,92.0871,62144.0
2023-11-09 10:00:00,94.88,94.97,94.84,94.92,28429.0,92.0871,92.1745,92.0483,92.1259,28429.0
2023-11-09 10:05:00,94.87,94.94,94.74,94.82,41853.0,92.0774,92.1453,91.9512,92.0289,41853.0
2023-11-09 10:10:00,94.81,94.82,94.36,94.37,63211.0,92.0192,92.0289,91.5824,91.5921,63211.0
2023-11-09 10:15:00,94.35,94.42,94.28,94.42,20069.0,91.5727,91.6406,91.5048,91.6406,20069.0
2023-11-09 10:20:00,94.4,94.44,94.27,94.31,16404.0,91.6212,91.6601,91.4951,91.5339,16404.0
2023-11-09 10:25:00,94.33,94.35,94.05,94.1,30206.0,91.5533,91.5727,91.2815,91.3301,30206.0
2023-11-09 10:30:00,94.1,94.15,93.91,93.93,40422.0,91.3301,91.3786,91.1457,91.1651,40422.0
2023-11-09 10:35:00,93.92,94.07,93.9,94.06,21356.0,91.1554,91.3009,91.136,91.2912,21356.0
2023-11-09 10:40:00,94.05,94.14,93.95,94.12,23939.0,91.2815,91.3689,91.1845,91.3495,23939.0
2023-11-09 10:45:00,94.09,94.12,93.86,93.92,29214.0,91.3204,91.3495,91.0971,91.1554,29214.0
2023-11-09 10:50:00,93.92,93.99,93.85,93.92,34276.0,91.1554,91.2233,91.0874,91.1554,34276.0
2023-11-09 10:55:00,93.92,93.96,93.86,93.95,39329.0,91.1554,91.1942,91.0971,91.1845,39329.0
2023-11-09 11:00:00,93.94,93.94,93.82,93.87,42058.0,91.1748,91.1748,91.0583,91.1068,42058.0
2023-11-09 11:05:00,93.88,94.16,93.88,94.12,25291.0,91.1165,91.3883,91.1165,91.3495,25291.0
2023-11-09 11:10:00,94.12,94.37,94.1,94.35,27371.0,91.3495,91.5921,91.3301,91.5727,27371.0
2023-11-09 11:15:00,94.36,94.4,94.22,94.27,31647.0,91.5824,91.6212,91.4465,91.4951,31647.0
2023-11-09 11:20:00,94.26,94.29,94.15,94.27,21371.0,91.4854,91.5145,91.3786,91.4951,21371.0
2023-11-09 11:25:00,94.28,94.33,94.22,94.31,17148.0,91.5048,91.5533,91.4465,91.5339,17148.0
2023-11-09 11:30:00,94.33,94.42,94.3,94.35,26040.0,91.5533,91.6406,91.5242,91.5727,26040.0
2023-11-09 11:35:00,94.36,94.4,94.24,94.32,24467.0,91.5824,91.6212,91.4659,91.5436,24467.0
2023-11-09 11:40:00,94.31,94.34,94.24,94.29,30379.0,91.5339,91.563,91.4659,91.5145,30379.0
2023-11-09 11:45:00,94.27,94.36,94.21,94.24,27229.0,91.4951,91.5824,91.4368,91.4659,27229.0
2023-11-09 11:50:00,94.22,94.27,94.13,94.15,17667.0,91.4465,91.4951,91.3592,91.3786,17667.0
2023-11-09 11:55:00,94.14,94.15,94.0,94.01,45255.0,91.3689,91.3786,91.233,91.2427,45255.0
2023-11-09 12:00:00,94.01,94.12,93.97,94.1,39068.0,91.2427,91.3495,91.2039,91.3301,39068.0
2023-11-09 12:05:00,94.11,94.15,94.01,94.08,19236.0,91.3398,91.3786,91.2427,91.3107,19236.0
2023-11-09 12:10:00,94.08,94.13,93.97,94.09,31397.0,91.3107,91.3592,91.2039,91.3204,31397.0
2023-11-09 12:15:00,94.08,94.09,93.97,94.03,18266.0,91.3107,91.3204,91.2039,91.2621,18266.0
2023-11-09 12:20:00,94.03,94.16,94.01,94.13,45484.0,91.2621,91.3883,91.2427,91.3592,45484.0
2023-11-09 12:25:00,94.12,94.14,94.06,94.06,32870.0,91.3495,91.3689,91.2912,91.2912,32870.0
2023-11-09 12:30:00,94.06,94.15,94.05,94.09,14888.0,91.2912,91.3786,91.2815,91.3204,14888.0
2023-11-09 12:35:00,94.08,94.17,94.08,94.17,16220.0,91.3107,91.398,91.3107,91.398,16220.0
2023-11-09 12:40:00,94.18,94.33,94.17,94.31,14145.0,91.4077,91.5533,91.398,91.5339,14145.0
2023-11-09 12:45:00,94.32,94.35,94.23,94.23,12698.0,91.5436,91.5727,91.4562,91.4562,12698.0
2023-11-09 12:50:00,94.25,94.26,94.12,94.13,12825.0,91.4757,91.4854,91.3495,91.3592,12825.0
2023-11-09 12:55:00,94.13,94.16,94.08,94.08,11354.0,91.3592,91.3883,91.3107,91.3107,11354.0
2023-11-09 13:00:00,94.06,94.15,93.95,94.07,19482.0,91.2912,91.3786,91.1845,91.3009,19482.0
2023-11-09 13:05:00,94.09,94.15,93.96,94.05,31483.0,91.3204,91.3786,91.1942,91.2815,31483.0
2023-11-09 13:10:00,94.06,94.24,94.05,94.2,10963.0,91.2912,91.4659,91.2815,91.4271,10963.0
2023-11-09 13:15:00,94.2,94.21,94.06,94.07,14840.0,91.4271,91.4368,91.2912,91.3009,14840.0
2023-11-09 13:20:00,94.08,94.08,93.94,93.98,22149.0,91.3107,91.3107,91.1748,91.2136,22149.0
2023-11-09 13:25:00,93.99,94.0,93.94,93.97,36580.0,91.2233,91.233,91.1748,91.2039,36580.0
2023-11-09 13:30:00,93.96,93.98,93.86,93.94,47689.0,91.1942,91.2136,91.0971,91.1748,47689.0
2023-11-09 13:35:00,93.94,94.0,93.9,93.95,17884.0,91.1748,91.233,91.136,91.1845,17884.0
2023-11-09 13:40:00,93.94,93.97,93.8,93.82,18409.0,91.1748,91.2039,91.0389,91.0583,18409.0
2023-11-09 13:45:00,93.82,93.87,93.79,93.84,17918.0,91.0583,91.1068,91.0292,91.0777,17918.0
2023-11-09 13:50:00,93.83,93.91,93.78,93.8,22997.0,91.068,91.1457,91.0195,91.0389,22997.0
2023-11-09 13:55:00,93.8,93.94,93.78,93.79,34732.0,91.0389,91.1748,91.0195,91.0292,34732.0
2023-11-09 14:00:00,93.75,93.75,93.61,93.75,16681.0,90.9904,90.9904,90.8545,90.9904,16681.0
2023-11-09 14:05:00,93.73,93.79,93.64,93.76,34307.0,90.971,91.0292,90.8836,91.0001,34307.0
2023-11-09 14:10:00,93.75,93.78,93.71,93.74,13114.0,90.9904,91.0195,90.9515,90.9807,13114.0
2023-11-09 14:15:00,93.73,93.76,93.64,93.69,15898.0,90.971,91.0001,90.8836,90.9321,15898.0
2023-11-09 14:20:00,93.7,93.75,93.67,93.74,11805.0,90.9418,90.9904,90.9127,90.9807,11805.0
2023-11-09 14:25:00,93.74,93.76,93.68,93.7,39893.0,90.9807,91.0001,90.9224,90.9418,39893.0
2023-11-09 14:30:00,93.69,93.76,93.66,93.75,33923.0,90.9321,91.0001,90.903,90.9904,33923.0
2023-11-09 14:35:00,93.75,93.76,93.57,93.61,40706.0,90.9904,91.0001,90.8157,90.8545,40706.0
2023-11-09 14:40:00,93.62,93.68,93.58,93.6,34458.0,90.8642,90.9224,90.8254,90.8448,34458.0
2023-11-09 14:45:00,93.6,93.74,93.58,93.71,46666.0,90.8448,90.9807,90.8254,90.9515,46666.0
2023-11-09 14:50:00,93.7,93.84,93.7,93.83,24973.0,90.9418,91.0777,90.9418,91.068,24973.0
2023-11-09 14:55:00,93.84,93.85,93.71,93.79,46483.0,91.0777,91.0874,90.9515,91.0292,46483.0
2023-11-09 15:00:00,93.79,93.85,93.72,93.81,39736.0,91.0292,91.0874,90.9613,91.0486,39736.0
2023-11-09 15:05:00,93.81,93.85,93.72,93.74,30118.0,91.0486,91.0874,90.9613,90.9807,30118.0
2023-11-09 15:10:00,93.75,93.78,93.72,93.77,62653.0,90.9904,91.0195,90.9613,91.0098,62653.0
2023-11-09 15:15:00,93.77,93.77,93.69,93.76,33233.0,91.0098,91.0098,90.9321,91.0001,33233.0
2023-11-09 15:20:00,93.75,93.77,93.67,93.68,29430.0,90.9904,91.0098,90.9127,90.9224,29430.0
2023-11-09 15:25:00,93.67,93.69,93.61,93.64,58412.0,90.9127,90.9321,90.8545,90.8836,58412.0
2023-11-09 15:30:00,93.63,93.67,93.57,93.61,68796.0,90.8739,90.9127,90.8157,90.8545,68796.0
2023-11-09 15:35:00,93.6,93.61,93.44,93.45,60880.0,90.8448,90.8545,90.6895,90.6992,60880.0
2023-11-09 15:40:00,93.44,93.65,93.42,93.56,71621.0,90.6895,90.8933,90.6701,90.806,71621.0
2023-11-09 15:45:00,93.56,93.57,93.39,93.42,84787.0,90.806,90.8157,90.641,90.6701,84787.0
2023-11-09 15:50:00,93.42,93.54,93.42,93.43,135540.0,90.6701,90.7865,90.6701,90.6798,135540.0
2023-11-09 15:55:00,93.43,93.6,93.38,93.59,341247.0,90.6798,90.8448,90.6313,90.8351,341247.0
2023-11-10 09:30:00,93.7,94.22,93.25,93.54,121793.0,90.9418,91.4465,90.5051,90.7865,121793.0
2023-11-10 09:35:00,93.54,93.54,93.03,93.04,40697.0,90.7865,90.7865,90.2916,90.3013,40697.0
2023-11-10 09:40:00,93.05,93.12,92.83,92.92,43584.0,90.311,90.3789,90.0974,90.1848,43584.0
2023-11-10 09:45:00,92.93,92.98,92.64,92.73,58208.0,90.1945,90.243,89.913,90.0004,58208.0
2023-11-10 09:50:00,92.74,92.98,92.72,92.95,25561.0,90.0101,90.243,89.9907,90.2139,25561.0
2023-11-10 09:55:00,92.95,93.04,92.51,92.75,161070.0,90.2139,90.3013,89.7869,90.0198,161070.0
2023-11-10 10:00:00,92.73,92.76,92.43,92.64,38455.0,90.0004,90.0295,89.7092,89.913,38455.0
2023-11-10 10:05:00,92.65,92.93,92.64,92.87,38337.0,89.9227,90.1945,89.913,90.1363,38337.0
2023-11-10 10:10:00,92.88,93.02,92.83,92.95,25576.0,90.146,90.2819,90.0974,90.2139,25576.0
2023-11-10 10:15:00,92.98,93.0,92.71,92.75,26771.0,90.243,90.2624,89.981,90.0198,26771.0
2023-11-10 10:20:00,92.73,92.79,92.62,92.67,21198.0,90.0004,90.0586,89.8936,89.9422,21198.0
2023-11-10 10:25:00,92.68,92.76,92.63,92.67,27923.0,89.9519,90.0295,89.9033,89.9422,27923.0
2023-11-10 10:30:00,92.68,92.84,92.64,92.73,23042.0,89.9519,90.1072,89.913,90.0004,23042.0
2023-11-10 10:35:00,92.71,92.85,92.66,92.73,28846.0,89.981,90.1169,89.9325,90.0004,28846.0
2023-11-10 10:40:00,92.74,92.91,92.71,92.91,22909.0,90.0101,90.1751,89.981,90.1751,22909.0
2023-11-10 10:45:00,92.88,93.14,92.88,93.14,19164.0,90.146,90.3983,90.146,90.3983,19164.0
2023-11-10 10:50:00,93.16,93.26,93.09,93.14,18041.0,90.4177,90.5148,90.3498,90.3983,18041.0
2023-11-10 10:55:00,93.13,93.17,93.02,93.02,17385.0,90.3886,90.4274,90.2819,90.2819,17385.0
2023-11-10 11:00:00,93.01,93.16,93.01,93.15,14430.0,90.2722,90.4177,90.2722,90.408,14430.0
2023-11-10 11:05:00,93.15,93.21,93.02,93.02,14166.0,90.408,90.4663,90.2819,90.2819,14166.0
2023-11-10 11:10:00,93.04,93.07,92.89,92.97,28797.0,90.3013,90.3304,90.1557,90.2333,28797.0
2023-11-10 11:15:00,92.97,92.98,92.7,92.7,16941.0,90.2333,90.243,89.9713,89.9713,16941.0
2023-11-10 11:20:00,92.7,92.77,92.63,92.65,29504.0,89.9713,90.0392,89.9033,89.9227,29504.0
2023-11-10 11:25:00,92.67,92.76,92.59,92.71,23689.0,89.9422,90.0295,89.8645,89.981,23689.0
2023-11-10 11:30:00,92.7,92.7,92.55,92.61,35099.0,89.9713,89.9713,89.8257,89.8839,35099.0
2023-11-10 11:35:00,92.6,92.64,92.56,92.56,28742.0,89.8742,89.913,89.8354,89.8354,28742.0
2023-11-10 11:40:00,92.57,92.63,92.49,92.61,39684.0,89.8451,89.9033,89.7675,89.8839,39684.0
2023-11-10 11:45:00,92.6,92.63,92.43,92.43,33123.0,89.8742,89.9033,89.7092,89.7092,33123.0
2023-11-10 11:50:00,92.44,92.6,92.44,92.59,22539.0,89.7189,89.8742,89.7189,89.8645,22539.0
2023-11-10 11:55:00,92.57,92.61,92.55,92.58,18326.0,89.8451,89.8839,89.8257,89.8548,18326.0
2023-11-10 12:00:00,92.58,92.71,92.56,92.7,49827.0,89.8548,89.981,89.8354,89.9713,49827.0
2023-11-10 12:05:00,92.7,92.79,92.65,92.76,11553.0,89.9713,90.0586,89.9227,90.0295,11553.0
2023-11-10 12:10:00,92.77,92.8,92.68,92.7,41426.0,90.0392,90.0683,89.9519,89.9713,41426.0
2023-11-10 12:15:00,92.7,92.75,92.69,92.75,37931.0,89.9713,90.0198,89.9616,90.0198,37931.0
2023-11-10 12:20:00,92.76,92.9,92.72,92.86,56937.0,90.0295,90.1654,89.9907,90.1266,56937.0
2023-11-10 12:25:00,92.85,92.94,92.83,92.86,27863.0,90.1169,90.2042,90.0974,90.1266,27863.0
2023-11-10 12:30:00,92.87,93.04,92.82,93.0,34534.0,90.1363,90.3013,90.0877,90.2624,34534.0
2023-11-10 12:35:00,93.05,93.16,93.04,93.12,33307.0,90.311,90.4177,90.3013,90.3789,33307.0
2023-11-10 12:40:00,93.14,93.14,93.04,93.05,39462.0,90.3983,90.3983,90.3013,90.311,39462.0
2023-11-10 12:45:00,93.05,93.1,93.04,93.08,7884.0,90.311,90.3595,90.3013,90.3401,7884.0
2023-11-10 12:50:00,93.07,93.26,93.05,93.25,14362.0,90.3304,90.5148,90.311,90.5051,14362.0
2023-11-10 12:55:00,93.25,93.3,93.19,93.3,9655.0,90.5051,90.5536,90.4469,90.5536,9655.0
2023-11-10 13:00:00,93.3,93.32,93.24,93.28,13318.0,90.5536,90.573,90.4954,90.5342,13318.0
2023-11-10 13:05:00,93.28,93.29,93.19,93.22,18057.0,90.5342,90.5439,90.4469,90.476,18057.0
2023-11-10 13:10:00,93.23,93.29,93.22,93.28,22492.0,90.4857,90.5439,90.476,90.5342,22492.0
2023-11-10 13:15:00,93.29,93.33,93.2,93.3,40437.0,90.5439,90.5827,90.4566,90.5536,40437.0
2023-11-10 13:20:00,93.33,93.39,93.3,93.33,10730.0,90.5827,90.641,90.5536,90.5827,10730.0
2023-11-10 13:25:00,93.33,93.43,93.32,93.36,19338.0,90.5827,90.6798,90.573,90.6118,19338.0
2023-11-10 13:30:00,93.36,93.46,93.35,93.43,13482.0,90.6118,90.7089,90.6021,90.6798,13482.0
2023-11-10 13:35:00,93.42,93.48,93.38,93.42,32104.0,90.6701,90.7283,90.6313,90.6701,32104.0
2023-11-10 13:40:00,93.42,93.51,93.4,93.47,25400.0,90.6701,90.7574,90.6507,90.7186,25400.0
2023-11-10 13:45:00,93.48,93.54,93.36,93.4,19224.0,90.7283,90.7865,90.6118,90.6507,19224.0
2023-11-10 13:50:00,93.38,93.39,93.33,93.37,19233.0,90.6313,90.641,90.5827,90.6216,19233.0
2023-11-10 13:55:00,93.37,93.48,93.36,93.47,28682.0,90.6216,90.7283,90.6118,90.7186,28682.0
2023-11-10 14:00:00,93.47,93.57,93.44,93.51,22828.0,90.7186,90.8157,90.6895,90.7574,22828.0
2023-11-10 14:05:00,93.52,93.56,93.47,93.52,45136.0,90.7671,90.806,90.7186,90.7671,45136.0
2023-11-10 14:10:00,93.52,93.6,93.48,93.58,35401.0,90.7671,90.8448,90.7283,90.8254,35401.0
2023-11-10 14:15:00,93.58,93.59,93.51,93.54,21535.0,90.8254,90.8351,90.7574,90.7865,21535.0
2023-11-10 14:20:00,93.52,93.55,93.5,93.52,8946.0,90.7671,90.7963,90.7477,90.7671,8946.0
2023-11-10 14:25:00,93.51,93.58,93.51,93.57,11906.0,90.7574,90.8254,90.7574,90.8157,11906.0
2023-11-10 14:30:00,93.58,93.67,93.57,93.64,26526.0,90.8254,90.9127,90.8157,90.8836,26526.0
2023-11-10 14:35:00,93.64,93.7,93.52,93.7,107891.0,90.8836,90.9418,90.7671,90.9418,107891.0
2023-11-10 14:40:00,93.72,93.74,93.58,93.59,33518.0,90.9613,90.9807,90.8254,90.8351,33518.0
2023-11-10 14:45:00,93.6,93.8,93.59,93.73,33879.0,90.8448,91.0389,90.8351,90.971,33879.0
2023-11-10 14:50:00,93.74,93.76,93.67,93.74,22156.0,90.9807,91.0001,90.9127,90.9807,22156.0
2023-11-10 14:55:00,93.73,93.76,93.62,93.75,23634.0,90.971,91.0001,90.8642,90.9904,23634.0
2023-11-10 15:00:00,93.76,93.84,93.76,93.79,20481.0,91.0001,91.0777,91.0001,91.0292,20481.0
2023-11-10 15:05:00,93.79,93.84,93.75,93.84,26478.0,91.0292,91.0777,90.9904,91.0777,26478.0
2023-11-10 15:10:00,93.83,93.87,93.78,93.79,21338.0,91.068,91.1068,91.0195,91.0292,21338.0
2023-11-10 15:15:00,93.78,93.78,93.66,93.77,30432.0,91.0195,91.0195,90.903,91.0098,30432.0
2023-11-10 15:20:00,93.76,93.8,93.72,93.74,22755.0,91.0001,91.0389,90.9613,90.9807,22755.0
2023-11-10 15:25:00,93.75,93.83,93.72,93.83,39566.0,90.9904,91.068,90.9613,91.068,39566.0
2023-11-10 15:30:00,93.83,93.96,93.82,93.93,38752.0,91.068,91.1942,91.0583,91.1651,38752.0
2023-11-10 15:35:00,93.93,94.01,93.83,93.96,84902.0,91.1651,91.2427,91.068,91.1942,84902.0
2023-11-10 15:40:00,93.96,94.07,93.93,94.02,51519.0,91.1942,91.3009,91.1651,91.2524,51519.0
2023-11-10 15:45:00,94.01,94.11,93.9,94.0,74333.0,91.2427,91.3398,91.136,91.233,74333.0
2023-11-10 15:50:00,94.0,94.09,93.99,94.04,116740.0,91.233,91.3204,91.2233,91.2718,116740.0
2023-11-10 15:55:00,94.04,94.13,93.95,93.98,431868.0,91.2718,91.3592,91.1845,91.2136,431868.0
2023-11-13 09:30:00,95.67,96.0,95.45,95.84,229005.0,92.8539,93.1741,92.6403,93.0188,229005.0
2023-11-13 09:35:00,95.7,96.73,95.61,96.62,137604.0,92.883,93.8826,92.7956,93.7759,137604.0
2023-11-13 09:40:00,96.65,96.75,96.2,96.41,139069.0,93.805,93.9021,93.3683,93.5721,139069.0
2023-11-13 09:45:00,96.4,96.44,96.03,96.16,129215.0,93.5624,93.6012,93.2033,93.3294,129215.0
2023-11-13 09:50:00,96.16,96.16,95.7,95.92,165151.0,93.3294,93.3294,92.883,93.0965,165151.0
2023-11-13 09:55:00,95.93,95.95,95.32,95.5,103505.0,93.1062,93.1256,92.5142,92.6889,103505.0
2023-11-13 10:00:00,95.5,95.59,95.3,95.3,73439.0,92.6889,92.7762,92.4947,92.4947,73439.0
2023-11-13 10:05:00,95.25,95.33,94.96,94.99,51946.0,92.4462,92.5239,92.1648,92.1939,51946.0
2023-11-13 10:10:00,95.01,95.01,94.69,94.73,55173.0,92.2133,92.2133,91.9027,91.9415,55173.0
2023-11-13 10:15:00,94.71,94.73,94.5,94.54,43697.0,91.9221,91.9415,91.7183,91.7571,43697.0
2023-11-13 10:20:00,94.55,94.83,94.55,94.59,100601.0,91.7668,92.0386,91.7668,91.8056,100601.0
2023-11-13 10:25:00,94.6,95.02,94.57,95.02,53982.0,91.8153,92.223,91.7862,92.223,53982.0
2023-11-13 10:30:00,95.03,95.2,94.93,95.19,32437.0,92.2327,92.3977,92.1356,92.388,32437.0
2023-11-13 10:35:00,95.19,95.19,94.95,95.09,28052.0,92.388,92.388,92.155,92.2909,28052.0
2023-11-13 10:40:00,95.08,95.18,95.02,95.16,24142.0,92.2812,92.3783,92.223,92.3589,24142.0
2023-11-13 10:45:00,95.13,95.17,95.01,95.12,47222.0,92.3297,92.3686,92.2133,92.32,47222.0
2023-11-13 10:50:00,95.11,95.19,95.09,95.12,19669.0,92.3103,92.388,92.2909,92.32,19669.0
2023-11-13 10:55:00,95.1,95.12,94.96,95.04,32842.0,92.3006,92.32,92.1648,92.2424,32842.0
2023-11-13 11:00:00,95.04,95.17,94.98,95.16,36673.0,92.2424,92.3686,92.1842,92.3589,36673.0
2023-11-13 11:05:00,95.16,95.39,95.11,95.39,30160.0,92.3589,92.5821,92.3103,92.5821,30160.0
2023-11-13 11:10:00,95.4,95.56,95.37,95.5,36386.0,92.5918,92.7471,92.5627,92.6889,36386.0
2023-11-13 11:15:00,95.51,95.51,95.27,95.33,61484.0,92.6986,92.6986,92.4656,92.5239,61484.0
2023-11-13 11:20:00,95.33,95.51,95.23,95.48,54342.0,92.5239,92.6986,92.4268,92.6694,54342.0
2023-11-13 11:25:00,95.48,95.54,95.38,95.4,21562.0,92.6694,92.7277,92.5724,92.5918,21562.0
2023-11-13 11:30:00,95.41,95.54,95.36,95.44,27340.0,92.6015,92.7277,92.553,92.6306,27340.0
2023-11-13 11:35:00,95.41,95.72,95.41,95.66,67799.0,92.6015,92.9024,92.6015,92.8441,67799.0
2023-11-13 11:40:00,95.67,95.74,95.53,95.71,23718.0,92.8539,92.9218,92.718,92.8927,23718.0
2023-11-13 11:45:00,95.72,95.87,95.59,95.83,56474.0,92.9024,93.048,92.7762,93.0091,56474.0
2023-11-13 11:50:00,95.82,95.91,95.73,95.87,40587.0,92.9994,93.0868,92.9121,93.048,40587.0
2023-11-13 11:55:00,95.88,95.93,95.83,95.91,39496.0,93.0577,93.1062,93.0091,93.0868,39496.0
2023-11-13 12:00:00,95.9,96.07,95.85,96.02,31673.0,93.0771,93.2421,93.0286,93.1935,31673.0
2023-11-13 12:05:00,96.02,96.02,95.83,95.84,32881.0,93.1935,93.1935,93.0091,93.0188,32881.0
2023-11-13 12:10:00,95.85,95.89,95.72,95.81,18735.0,93.0286,93.0674,92.9024,92.9897,18735.0
2023-11-13 12:15:00,95.82,95.89,95.77,95.83,18099.0,92.9994,93.0674,92.9509,93.0091,18099.0
2023-11-13 12:20:00,95.83,95.97,95.8,95.94,26244.0,93.0091,93.145,92.98,93.1159,26244.0
2023-11-13 12:25:00,95.93,95.99,95.86,95.97,54159.0,93.1062,93.1644,93.0383,93.145,54159.0
2023-11-13 12:30:00,95.97,96.0,95.82,95.89,53853.0,93.145,93.1741,92.9994,93.0674,53853.0
2023-11-13 12:35:00,95.89,95.93,95.83,95.91,30917.0,93.0674,93.1062,93.0091,93.0868,30917.0
2023-11-13 12:40:00,95.89,95.9,95.79,95.86,22462.0,93.0674,93.0771,92.9703,93.0383,22462.0
2023-11-13 12:45:00,95.86,95.9,95.8,95.85,49759.0,93.0383,93.0771,92.98,93.0286,49759.0
2023-11-13 12:50:00,95.85,95.92,95.66,95.66,39280.0,93.0286,93.0965,92.8441,92.8441,39280.0
2023-11-13 12:55:00,95.67,95.71,95.55,95.7,20862.0,92.8539,92.8927,92.7374,92.883,20862.0
2023-11-13 13:00:00,95.71,95.74,95.67,95.73,15930.0,92.8927,92.9218,92.8539,92.9121,15930.0
2023-11-13 13:05:00,95.74,95.74,95.61,95.66,24687.0,92.9218,92.9218,92.7956,92.8441,24687.0
2023-11-13 13:10:00,95.66,95.79,95.64,95.77,18531.0,92.8441,92.9703,92.8247,92.9509,18531.0
2023-11-13 13:15:00,95.75,95.88,95.75,95.88,24286.0,92.9315,93.0577,92.9315,93.0577,24286.0
2023-11-13 13:20:00,95.88,95.88,95.8,95.81,16445.0,93.0577,93.0577,92.98,92.9897,16445.0
2023-11-13 13:25:00,95.8,95.81,95.74,95.79,24659.0,92.98,92.9897,92.9218,92.9703,24659.0
2023-11-13 13:30:00,95.8,95.8,95.71,95.72,20270.0,92.98,92.98,92.8927,92.9024,20270.0
2023-11-13 13:35:00,95.73,95.83,95.73,95.83,18114.0,92.9121,93.0091,92.9121,93.0091,18114.0
2023-11-13 13:40:00,95.84,95.93,95.8,95.92,31296.0,93.0188,93.1062,92.98,93.0965,31296.0
2023-11-13 13:45:00,95.92,96.02,95.91,96.0,37154.0,93.0965,93.1935,93.0868,93.1741,37154.0
2023-11-13 13:50:00,96.01,96.06,95.99,96.04,20263.0,93.1838,93.2324,93.1644,93.213,20263.0
2023-11-13 13:55:00,96.05,96.05,95.9,95.91,26027.0,93.2227,93.2227,93.0771,93.0868,26027.0
2023-11-13 14:00:00,95.93,95.93,95.82,95.85,26873.0,93.1062,93.1062,92.9994,93.0286,26873.0
2023-11-13 14:05:00,95.87,95.94,95.8,95.92,33850.0,93.048,93.1159,92.98,93.0965,33850.0
2023-11-13 14:10:00,95.93,96.0,95.93,95.97,50124.0,93.1062,93.1741,93.1062,93.145,50124.0
2023-11-13 14:15:00,95.94,95.97,95.85,95.96,36520.0,93.1159,93.145,93.0286,93.1353,36520.0
2023-11-13 14:20:00,95.96,95.97,95.89,95.95,28755.0,93.1353,93.145,93.0674,93.1256,28755.0
2023-11-13 14:25:00,95.94,96.06,95.92,96.04,37361.0,93.1159,93.2324,93.0965,93.213,37361.0
2023-11-13 14:30:00,96.04,96.06,95.99,96.05,46471.0,93.213,93.2324,93.1644,93.2227,46471.0
2023-11-13 14:35:00,96.05,96.06,95.93,96.04,54757.0,93.2227,93.2324,93.1062,93.213,54757.0
2023-11-13 14:40:00,96.03,96.07,96.0,96.0,27425.0,93.2033,93.2421,93.1741,93.1741,27425.0
2023-11-13 14:45:00,96.0,96.02,95.93,95.94,41313.0,93.1741,93.1935,93.1062,93.1159,41313.0
2023-11-13 14:50:00,95.94,95.96,95.85,95.92,35676.0,93.1159,93.1353,93.0286,93.0965,35676.0
2023-11-13 14:55:00,95.91,95.97,95.85,95.96,74549.0,93.0868,93.145,93.0286,93.1353,74549.0
2023-11-13 15:00:00,95.95,95.97,95.81,95.87,47441.0,93.1256,93.145,92.9897,93.048,47441.0
2023-11-13 15:05:00,95.89,95.95,95.87,95.9,41198.0,93.0674,93.1256,93.048,93.0771,41198.0
2023-11-13 15:10:00,95.91,95.92,95.83,95.88,25115.0,93.0868,93.0965,93.0091,93.0577,25115.0
2023-11-13 15:15:00,95.87,95.92,95.83,95.92,41794.0,93.048,93.0965,93.0091,93.0965,41794.0
2023-11-13 15:20:00,95.93,95.96,95.89,95.92,54502.0,93.1062,93.1353,93.0674,93.0965,54502.0
2023-11-13 15:25:00,95.93,95.97,95.92,95.95,27264.0,93.1062,93.145,93.0965,93.1256,27264.0
2023-11-13 15:30:00,95.95,96.06,95.93,95.95,50918.0,93.1256,93.2324,93.1062,93.1256,50918.0
2023-11-13 15:35:00,95.95,95.98,95.83,95.94,80122.0,93.1256,93.1547,93.0091,93.1159,80122.0
2023-11-13 15:40:00,95.93,95.94,95.69,95.7,70519.0,93.1062,93.1159,92.8733,92.883,70519.0
2023-11-13 15:45:00,95.7,95.85,95.69,95.81,93552.0,92.883,93.0286,92.8733,92.9897,93552.0
2023-11-13 15:50:00,95.82,95.9,95.75,95.81,280063.0,92.9994,93.0771,92.9315,92.9897,280063.0
2023-11-13 15:55:00,95.83,95.91,95.74,95.76,480386.0,93.0091,93.0868,92.9218,92.9412,480386.0
2023-11-14 09:30:00,96.32,96.79,96.32,96.43,143948.0,93.4847,93.9409,93.4847,93.5915,143948.0
2023-11-14 09:35:00,96.42,96.73,96.4,96.54,43846.0,93.5818,93.8826,93.5624,93.6982,43846.0
2023-11-14 09:40:00,96.55,96.72,96.2,96.33,31691.0,93.7079,93.8729,93.3683,93.4944,31691.0
2023-11-14 09:45:00,96.36,96.76,96.36,96.62,28315.0,93.5235,93.9118,93.5235,93.7759,28315.0
2023-11-14 09:50:00,96.62,96.84,96.5,96.82,44838.0,93.7759,93.9894,93.6594,93.97,44838.0
2023-11-14 09:55:00,96.84,97.15,96.81,97.1,43253.0,93.9894,94.2903,93.9603,94.2418,43253.0
2023-11-14 10:00:00,97.08,97.12,96.95,96.99,66107.0,94.2223,94.2612,94.0962,94.135,66107.0
2023-11-14 10:05:00,96.98,97.03,96.59,96.89,54365.0,94.1253,94.1738,93.7468,94.0379,54365.0
2023-11-14 10:10:00,96.87,97.24,96.87,97.18,88728.0,94.0185,94.3776,94.0185,94.3194,88728.0
2023-11-14 10:15:00,97.15,97.24,97.0,97.06,38135.0,94.2903,94.3776,94.1447,94.2029,38135.0
2023-11-14 10:20:00,97.0,97.05,96.93,96.99,23873.0,94.1447,94.1932,94.0768,94.135,23873.0
2023-11-14 10:25:00,97.0,97.05,96.9,97.02,20669.0,94.1447,94.1932,94.0476,94.1641,20669.0
2023-11-14 10:30:00,97.03,97.28,97.01,97.27,25908.0,94.1738,94.4165,94.1544,94.4068,25908.0
2023-11-14 10:35:00,97.27,97.27,97.15,97.2,18744.0,94.4068,94.4068,94.2903,94.3388,18744.0
2023-11-14 10:40:00,97.2,97.24,97.0,97.02,24423.0,94.3388,94.3776,94.1447,94.1641,24423.0
2023-11-14 10:45:00,97.03,97.05,96.88,96.94,39487.0,94.1738,94.1932,94.0282,94.0865,39487.0
2023-11-14 10:50:00,96.93,97.25,96.89,97.25,24907.0,94.0768,94.3873,94.0379,94.3873,24907.0
2023-11-14 10:55:00,97.27,97.5,97.26,97.5,98113.0,94.4068,94.63,94.397,94.63,98113.0
2023-11-14 11:00:00,97.5,97.8,97.5,97.72,52255.0,94.63,94.9212,94.63,94.8435,52255.0
2023-11-14 11:05:00,97.73,97.74,97.57,97.65,35235.0,94.8532,94.8629,94.6979,94.7756,35235.0
2023-11-14 11:10:00,97.67,97.72,97.58,97.67,41651.0,94.795,94.8435,94.7076,94.795,41651.0
2023-11-14 11:15:00,97.66,97.69,97.52,97.55,30088.0,94.7853,94.8144,94.6494,94.6785,30088.0
2023-11-14 11:20:00,97.53,97.57,97.48,97.52,24055.0,94.6591,94.6979,94.6106,94.6494,24055.0
2023-11-14 11:25:00,97.54,97.56,97.44,97.55,22987.0,94.6688,94.6882,94.5717,94.6785,22987.0
2023-11-14 11:30:00,97.54,97.61,97.4,97.6,31154.0,94.6688,94.7367,94.5329,94.727,31154.0
2023-11-14 11:35:00,97.6,97.72,97.58,97.69,41013.0,94.727,94.8435,94.7076,94.8144,41013.0
2023-11-14 11:40:00,97.7,97.8,97.65,97.79,42594.0,94.8241,94.9212,94.7756,94.9114,42594.0
2023-11-14 11:45:00,97.77,97.84,97.59,97.62,49415.0,94.892,94.96,94.7173,94.7465,49415.0
2023-11-14 11:50:00,97.64,97.68,97.56,97.59,21787.0,94.7659,94.8047,94.6882,94.7173,21787.0
2023-11-14 11:55:00,97.58,97.62,97.39,97.39,23997.0,94.7076,94.7465,94.5232,94.5232,23997.0
2023-11-14 12:00:00,97.39,97.47,97.3,97.36,45189.0,94.5232,94.6009,94.4359,94.4941,45189.0
2023-11-14 12:05:00,97.35,97.36,97.19,97.22,37104.0,94.4844,94.4941,94.3291,94.3582,37104.0
2023-11-14 12:10:00,97.22,97.3,97.06,97.3,35705.0,94.3582,94.4359,94.2029,94.4359,35705.0
2023-11-14 12:15:00,97.3,97.36,97.23,97.24,49744.0,94.4359,94.4941,94.3679,94.3776,49744.0
2023-11-14 12:20:00,97.24,97.26,97.18,97.19,18200.0,94.3776,94.397,94.3194,94.3291,18200.0
2023-11-14 12:25:00,97.2,97.22,97.09,97.13,24478.0,94.3388,94.3582,94.2321,94.2709,24478.0
2023-11-14 12:30:00,97.14,97.25,97.13,97.22,28400.0,94.2806,94.3873,94.2709,94.3582,28400.0
2023-11-14 12:35:00,97.23,97.25,97.11,97.19,18967.0,94.3679,94.3873,94.2515,94.3291,18967.0
2023-11-14 12:40:00,97.19,97.21,97.06,97.06,22525.0,94.3291,94.3485,94.2029,94.2029,22525.0
2023-11-14 12:45:00,97.07,97.13,97.04,97.07,14879.0,94.2126,94.2709,94.1835,94.2126,14879.0
2023-11-14 12:50:00,97.06,97.17,97.02,97.05,26166.0,94.2029,94.3097,94.1641,94.1932,26166.0
2023-11-14 12:55:00,97.04,97.1,97.02,97.06,13400.0,94.1835,94.2418,94.1641,94.2029,13400.0
2023-11-14 13:00:00,97.04,97.09,96.99,97.09,17654.0,94.1835,94.2321,94.135,94.2321,17654.0
2023-11-14 13:05:00,97.08,97.14,97.05,97.09,18650.0,94.2223,94.2806,94.1932,94.2321,18650.0
2023-11-14 13:10:00,97.08,97.08,96.96,97.02,14613.0,94.2223,94.2223,94.1059,94.1641,14613.0
2023-11-14 13:15:00,97.01,97.02,96.95,96.97,14429.0,94.1544,94.1641,94.0962,94.1156,14429.0
2023-11-14 13:20:00,96.95,97.0,96.91,97.0,18320.0,94.0962,94.1447,94.0574,94.1447,18320.0
2023-11-14 13:25:00,97.0,97.09,96.98,97.09,25034.0,94.1447,94.2321,94.1253,94.2321,25034.0
2023-11-14 13:30:00,97.08,97.13,97.08,97.09,24027.0,94.2223,94.2709,94.2223,94.2321,24027.0
2023-11-14 13:35:00,97.1,97.1,97.01,97.09,32621.0,94.2418,94.2418,94.1544,94.2321,32621.0
2023-11-14 13:40:00,97.1,97.23,97.1,97.2,22332.0,94.2418,94.3679,94.2418,94.3388,22332.0
2023-11-14 13:45:00,97.22,97.22,97.06,97.08,15727.0,94.3582,94.3582,94.2029,94.2223,15727.0
2023-11-14 13:50:00,97.09,97.14,97.05,97.05,19010.0,94.2321,94.2806,94.1932,94.1932,19010.0
2023-11-14 13:55:00,97.04,97.07,96.9,96.9,21413.0,94.1835,94.2126,94.0476,94.0476,21413.0
2023-11-14 14:00:00,96.9,96.96,96.86,96.88,16130.0,94.0476,94.1059,94.0088,94.0282,16130.0
2023-11-14 14:05:00,96.88,96.91,96.79,96.82,25091.0,94.0282,94.0574,93.9409,93.97,25091.0
2023-11-14 14:10:00,96.81,96.86,96.74,96.86,14825.0,93.9603,94.0088,93.8924,94.0088,14825.0
2023-11-14 14:15:00,96.83,97.01,96.83,96.98,49709.0,93.9797,94.1544,93.9797,94.1253,49709.0
2023-11-14 14:20:00,96.97,97.08,96.94,96.95,40640.0,94.1156,94.2223,94.0865,94.0962,40640.0
2023-11-14 14:25:00,96.92,96.95,96.76,96.78,31309.0,94.0671,94.0962,93.9118,93.9312,31309.0
2023-11-14 14:30:00,96.78,96.95,96.77,96.91,27252.0,93.9312,94.0962,93.9215,94.0574,27252.0
2023-11-14 14:35:00,96.91,96.97,96.88,96.96,20072.0,94.0574,94.1156,94.0282,94.1059,20072.0
2023-11-14 14:40:00,96.96,97.06,96.95,97.06,22565.0,94.1059,94.2029,94.0962,94.2029,22565.0
2023-11-14 14:45:00,97.06,97.18,97.05,97.18,28036.0,94.2029,94.3194,94.1932,94.3194,28036.0
2023-11-14 14:50:00,97.17,97.31,97.17,97.29,47498.0,94.3097,94.4456,94.3097,94.4262,47498.0
2023-11-14 14:55:00,97.29,97.33,97.24,97.28,27981.0,94.4262,94.465,94.3776,94.4165,27981.0
2023-11-14 15:00:00,97.27,97.34,97.26,97.28,24827.0,94.4068,94.4747,94.397,94.4165,24827.0
2023-11-14 15:05:00,97.28,97.4,97.24,97.4,28289.0,94.4165,94.5329,94.3776,94.5329,28289.0
2023-11-14 15:10:00,97.39,97.45,97.38,97.41,26621.0,94.5232,94.5815,94.5135,94.5426,26621.0
2023-11-14 15:15:00,97.42,97.43,97.34,97.41,39532.0,94.5523,94.562,94.4747,94.5426,39532.0
2023-11-14 15:20:00,97.4,97.47,97.39,97.43,44047.0,94.5329,94.6009,94.5232,94.562,44047.0
2023-11-14 15:25:00,97.43,97.58,97.41,97.56,43559.0,94.562,94.7076,94.5426,94.6882,43559.0
2023-11-14 15:30:00,97.56,97.58,97.47,97.48,49886.0,94.6882,94.7076,94.6009,94.6106,49886.0
2023-11-14 15:35:00,97.48,97.49,97.42,97.47,52130.0,94.6106,94.6203,94.5523,94.6009,52130.0
2023-11-14 15:40:00,97.46,97.54,97.41,97.45,74880.0,94.5912,94.6688,94.5426,94.5815,74880.0
2023-11-14 15:45:00,97.45,97.45,97.18,97.19,115430.0,94.5815,94.5815,94.3194,94.3291,115430.0
2023-11-14 15:50:00,97.18,97.21,97.0,97.06,142814.0,94.3194,94.3485,94.1447,94.2029,142814.0
2023-11-14 15:55:00,97.07,97.22,97.01,97.08,356311.0,94.2126,94.3582,94.1544,94.2223,356311.0
2023-11-15 09:30:00,97.37,97.84,97.23,97.33,164658.0,94.5038,94.96,94.3679,94.465,164658.0
2023-11-15 09:35:00,97.33,97.39,97.08,97.21,117079.0,94.465,94.5232,94.2223,94.3485,117079.0
2023-11-15 09:40:00,97.16,97.25,97.01,97.06,31698.0,94.3,94.3873,94.1544,94.2029,31698.0
2023-11-15 09:45:00,97.05,97.24,96.92,97.22,58934.0,94.1932,94.3776,94.0671,94.3582,58934.0
2023-11-15 09:50:00,97.23,97.52,97.2,97.51,22122.0,94.3679,94.6494,94.3388,94.6397,22122.0
2023-11-15 09:55:00,97.52,97.52,97.33,97.44,35315.0,94.6494,94.6494,94.465,94.5717,35315.0
2023-11-15 10:00:00,97.45,97.51,97.2,97.33,100968.0,94.5815,94.6397,94.3388,94.465,100968.0
2023-11-15 10:05:00,97.33,97.39,97.22,97.38,23391.0,94.465,94.5232,94.3582,94.5135,23391.0
2023-11-15 10:10:00,97.38,97.52,97.27,97.43,33867.0,94.5135,94.6494,94.4068,94.562,33867.0
2023-11-15 10:15:00,97.42,97.66,97.41,97.57,26075.0,94.5523,94.7853,94.5426,94.6979,26075.0
2023-11-15 10:20:00,97.57,97.75,97.53,97.71,33852.0,94.6979,94.8726,94.6591,94.8338,33852.0
2023-11-15 10:25:00,97.7,97.89,97.7,97.86,23663.0,94.8241,95.0085,94.8241,94.9794,23663.0
2023-11-15 10:30:00,97.88,98.01,97.84,97.91,73118.0,94.9988,95.125,94.96,95.0279,73118.0
2023-11-15 10:35:00,97.93,97.95,97.84,97.85,23302.0,95.0473,95.0667,94.96,94.9697,23302.0
2023-11-15 10:40:00,97.85,97.87,97.71,97.71,16619.0,94.9697,94.9891,94.8338,94.8338,16619.0
2023-11-15 10:45:00,97.73,97.84,97.7,97.81,28322.0,94.8532,94.96,94.8241,94.9309,28322.0
2023-11-15 10:50:00,97.78,97.78,97.61,97.66,19207.0,94.9017,94.9017,94.7367,94.7853,19207.0
2023-11-15 10:55:00,97.68,97.72,97.64,97.65,21213.0,94.8047,94.8435,94.7659,94.7756,21213.0
2023-11-15 11:00:00,97.65,97.87,97.61,97.84,144443.0,94.7756,94.9891,94.7367,94.96,144443.0
2023-11-15 11:05:00,97.85,97.89,97.64,97.65,25134.0,94.9697,95.0085,94.7659,94.7756,25134.0
2023-11-15 11:10:00,97.66,97.67,97.37,97.41,19638.0,94.7853,94.795,94.5038,94.5426,19638.0
2023-11-15 11:15:00,97.4,97.51,97.35,97.5,27220.0,94.5329,94.6397,94.4844,94.63,27220.0
2023-11-15 11:20:00,97.51,97.64,97.51,97.61,26198.0,94.6397,94.7659,94.6397,94.7367,26198.0
2023-11-15 11:25:00,97.6,97.63,97.49,97.52,37058.0,94.727,94.7562,94.6203,94.6494,37058.0
2023-11-15 11:30:00,97.52,97.65,97.52,97.52,27990.0,94.6494,94.7756,94.6494,94.6494,27990.0
2023-11-15 11:35:00,97.5,97.6,97.38,97.6,52597.0,94.63,94.727,94.5135,94.727,52597.0
2023-11-15 11:40:00,97.58,97.65,97.54,97.62,38201.0,94.7076,94.7756,94.6688,94.7465,38201.0
2023-11-15 11:45:00,97.61,97.65,97.56,97.57,30209.0,94.7367,94.7756,94.6882,94.6979,30209.0
2023-11-15 11:50:00,97.56,97.69,97.54,97.56,25083.0,94.6882,94.8144,94.6688,94.6882,25083.0
2023-11-15 11:55:00,97.55,97.58,97.42,97.42,24600.0,94.6785,94.7076,94.5523,94.5523,24600.0
2023-11-15 12:00:00,97.44,97.45,97.35,97.4,18183.0,94.5717,94.5815,94.4844,94.5329,18183.0
2023-11-15 12:05:00,97.37,97.47,97.25,97.47,28766.0,94.5038,94.6009,94.3873,94.6009,28766.0
2023-11-15 12:10:00,97.47,97.56,97.46,97.56,13691.0,94.6009,94.6882,94.5912,94.6882,13691.0
2023-11-15 12:15:00,97.54,97.73,97.53,97.7,46204.0,94.6688,94.8532,94.6591,94.8241,46204.0
2023-11-15 12:20:00,97.7,97.76,97.63,97.65,26763.0,94.8241,94.8823,94.7562,94.7756,26763.0
2023-11-15 12:25:00,97.66,97.78,97.65,97.75,46002.0,94.7853,94.9017,94.7756,94.8726,46002.0
2023-11-15 12:30:00,97.75,97.85,97.7,97.83,29010.0,94.8726,94.9697,94.8241,94.9503,29010.0
2023-11-15 12:35:00,97.83,97.87,97.75,97.82,29018.0,94.9503,94.9891,94.8726,94.9406,29018.0
2023-11-15 12:40:00,97.83,97.87,97.75,97.77,13757.0,94.9503,94.9891,94.8726,94.892,13757.0
2023-11-15 12:45:00,97.76,97.83,97.72,97.79,19132.0,94.8823,94.9503,94.8435,94.9114,19132.0
2023-11-15 12:50:00,97.78,97.84,97.76,97.78,19311.0,94.9017,94.96,94.8823,94.9017,19311.0
2023-11-15 12:55:00,97.78,97.86,97.78,97.85,18379.0,94.9017,94.9794,94.9017,94.9697,18379.0
2023-11-15 13:00:00,97.86,97.94,97.84,97.93,20215.0,94.9794,95.057,94.96,95.0473,20215.0
2023-11-15 13:05:00,97.95,97.99,97.92,97.97,26258.0,95.0667,95.1056,95.0376,95.0861,26258.0
2023-11-15 13:10:00,97.97,98.09,97.96,98.04,49363.0,95.0861,95.2026,95.0764,95.1541,49363.0
2023-11-15 13:15:00,98.05,98.16,98.0,98.06,27224.0,95.1638,95.2706,95.1153,95.1735,27224.0
2023-11-15 13:20:00,98.05,98.15,98.05,98.12,17581.0,95.1638,95.2608,95.1638,95.2317,17581.0
2023-11-15 13:25:00,98.11,98.18,98.05,98.08,26284.0,95.222,95.29,95.1638,95.1929,26284.0
2023-11-15 13:30:00,98.07,98.18,98.06,98.15,20233.0,95.1832,95.29,95.1735,95.2608,20233.0
2023-11-15 13:35:00,98.16,98.27,98.15,98.27,23377.0,95.2706,95.3773,95.2608,95.3773,23377.0
2023-11-15 13:40:00,98.27,98.29,98.24,98.27,21472.0,95.3773,95.3967,95.3482,95.3773,21472.0
2023-11-15 13:45:00,98.27,98.28,98.12,98.16,20203.0,95.3773,95.387,95.2317,95.2706,20203.0
2023-11-15 13:50:00,98.16,98.2,98.12,98.15,21263.0,95.2706,95.3094,95.2317,95.2608,21263.0
2023-11-15 13:55:00,98.14,98.2,98.12,98.2,20736.0,95.2511,95.3094,95.2317,95.3094,20736.0
2023-11-15 14:00:00,98.21,98.25,98.17,98.18,24904.0,95.3191,95.3579,95.2803,95.29,24904.0
2023-11-15 14:05:00,98.2,98.2,98.16,98.2,21261.0,95.3094,95.3094,95.2706,95.3094,21261.0
2023-11-15 14:10:00,98.2,98.24,98.17,98.23,26576.0,95.3094,95.3482,95.2803,95.3385,26576.0
2023-11-15 14:15:00,98.21,98.24,98.14,98.17,23752.0,95.3191,95.3482,95.2511,95.2803,23752.0
2023-11-15 14:20:00,98.18,98.19,98.08,98.11,23864.0,95.29,95.2997,95.1929,95.222,23864.0
2023-11-15 14:25:00,98.1,98.13,98.07,98.07,17058.0,95.2123,95.2414,95.1832,95.1832,17058.0
2023-11-15 14:30:00,98.09,98.12,98.04,98.11,18843.0,95.2026,95.2317,95.1541,95.222,18843.0
2023-11-15 14:35:00,98.11,98.17,98.1,98.16,28710.0,95.222,95.2803,95.2123,95.2706,28710.0
2023-11-15 14:40:00,98.17,98.24,98.14,98.15,24957.0,95.2803,95.3482,95.2511,95.2608,24957.0
2023-11-15 14:45:00,98.16,98.16,97.99,98.0,24305.0,95.2706,95.2706,95.1056,95.1153,24305.0
2023-11-15 14:50:00,98.01,98.01,97.9,97.95,23770.0,95.125,95.125,95.0182,95.0667,23770.0
2023-11-15 14:55:00,97.94,97.98,97.91,97.98,11602.0,95.057,95.0959,95.0279,95.0959,11602.0
2023-11-15 15:00:00,97.98,98.19,97.98,98.17,88279.0,95.0959,95.2997,95.0959,95.2803,88279.0
2023-11-15 15:05:00,98.18,98.26,98.17,98.22,62025.0,95.29,95.3676,95.2803,95.3288,62025.0
2023-11-15 15:10:00,98.22,98.33,98.21,98.31,61371.0,95.3288,95.4356,95.3191,95.4161,61371.0
2023-11-15 15:15:00,98.32,98.32,98.23,98.23,48091.0,95.4258,95.4258,95.3385,95.3385,48091.0
2023-11-15 15:20:00,98.23,98.28,98.22,98.26,42311.0,95.3385,95.387,95.3288,95.3676,42311.0
2023-11-15 15:25:00,98.26,98.27,98.06,98.21,75697.0,95.3676,95.3773,95.1735,95.3191,75697.0
2023-11-15 15:30:00,98.2,98.3,98.2,98.28,76443.0,95.3094,95.4064,95.3094,95.387,76443.0
2023-11-15 15:35:00,98.27,98.29,98.2,98.22,67116.0,95.3773,95.3967,95.3094,95.3288,67116.0
2023-11-15 15:40:00,98.23,98.27,98.16,98.27,84509.0,95.3385,95.3773,95.2706,95.3773,84509.0
2023-11-15 15:45:00,98.26,98.26,97.95,98.0,103976.0,95.3676,95.3676,95.0667,95.1153,103976.0
2023-11-15 15:50:00,98.0,98.0,97.88,97.89,155753.0,95.1153,95.1153,94.9988,95.0085,155753.0
2023-11-15 15:55:00,97.88,98.03,97.86,98.01,324594.0,94.9988,95.1444,94.9794,95.125,324594.0
2023-11-16 09:30:00,97.72,99.4,97.64,99.21,156082.0,94.8435,96.4741,94.7659,96.2896,156082.0
2023-11-16 09:35:00,99.19,99.32,98.63,98.84,68462.0,96.2702,96.3964,95.7267,95.9305,68462.0
2023-11-16 09:40:00,98.84,99.27,98.68,99.03,78320.0,95.9305,96.3479,95.7752,96.1149,78320.0
2023-11-16 09:45:00,99.04,99.36,99.03,99.13,76149.0,96.1247,96.4352,96.1149,96.212,76149.0
2023-11-16 09:50:00,99.13,99.14,98.8,98.85,44536.0,96.212,96.2217,95.8917,95.9402,44536.0
2023-11-16 09:55:00,98.84,98.98,98.78,98.95,31008.0,95.9305,96.0664,95.8723,96.0373,31008.0
2023-11-16 10:00:00,98.98,99.06,98.77,98.83,40151.0,96.0664,96.1441,95.8626,95.9208,40151.0
2023-11-16 10:05:00,98.84,99.04,98.7,99.01,46927.0,95.9305,96.1247,95.7947,96.0955,46927.0
2023-11-16 10:10:00,99.02,99.19,99.02,99.17,37981.0,96.1052,96.2702,96.1052,96.2508,37981.0
2023-11-16 10:15:00,99.13,99.28,99.05,99.15,61190.0,96.212,96.3576,96.1344,96.2314,61190.0
2023-11-16 10:20:00,99.15,99.24,99.13,99.19,35458.0,96.2314,96.3188,96.212,96.2702,35458.0
2023-11-16 10:25:00,99.2,99.26,99.02,99.07,26543.0,96.2799,96.3382,96.1052,96.1538,26543.0
2023-11-16 10:30:00,99.05,99.18,99.0,99.01,43368.0,96.1344,96.2605,96.0858,96.0955,43368.0
2023-11-16 10:35:00,99.02,99.59,99.0,99.44,85818.0,96.1052,96.6585,96.0858,96.5129,85818.0
2023-11-16 10:40:00,99.44,99.52,99.37,99.39,45254.0,96.5129,96.5905,96.4449,96.4643,45254.0
2023-11-16 10:45:00,99.4,99.46,99.31,99.36,40215.0,96.4741,96.5323,96.3867,96.4352,40215.0
2023-11-16 10:50:00,99.33,99.51,99.29,99.42,49139.0,96.4061,96.5808,96.3673,96.4935,49139.0
2023-11-16 10:55:00,99.43,99.55,99.4,99.5,41325.0,96.5032,96.6196,96.4741,96.5711,41325.0
2023-11-16 11:00:00,99.5,99.57,99.48,99.54,39970.0,96.5711,96.6391,96.5517,96.6099,39970.0
2023-11-16 11:05:00,99.53,99.56,99.42,99.44,38702.0,96.6002,96.6293,96.4935,96.5129,38702.0
2023-11-16 11:10:00,99.44,99.5,99.14,99.2,46452.0,96.5129,96.5711,96.2217,96.2799,46452.0
2023-11-16 11:15:00,99.2,99.24,99.04,99.09,28031.0,96.2799,96.3188,96.1247,96.1732,28031.0
2023-11-16 11:20:00,99.06,99.08,99.0,99.03,21504.0,96.1441,96.1635,96.0858,96.1149,21504.0
2023-11-16 11:25:00,99.04,99.13,98.82,98.89,60086.0,96.1247,96.212,95.9111,95.9791,60086.0
2023-11-16 11:30:00,98.88,99.03,98.81,99.03,49098.0,95.9694,96.1149,95.9014,96.1149,49098.0
2023-11-16 11:35:00,99.04,99.14,99.0,99.08,45637.0,96.1247,96.2217,96.0858,96.1635,45637.0
2023-11-16 11:40:00,99.07,99.12,99.03,99.09,25249.0,96.1538,96.2023,96.1149,96.1732,25249.0
2023-11-16 11:45:00,99.09,99.14,99.07,99.12,20218.0,96.1732,96.2217,96.1538,96.2023,20218.0
2023-11-16 11:50:00,99.12,99.19,99.04,99.11,37855.0,96.2023,96.2702,96.1247,96.1926,37855.0
2023-11-16 11:55:00,99.09,99.24,99.09,99.23,22807.0,96.1732,96.3188,96.1732,96.3091,22807.0
2023-11-16 12:00:00,99.23,99.31,99.21,99.29,19831.0,96.3091,96.3867,96.2896,96.3673,19831.0
2023-11-16 12:05:00,99.27,99.35,99.23,99.26,20323.0,96.3479,96.4255,96.3091,96.3382,20323.0
2023-11-16 12:10:00,99.26,99.28,99.19,99.27,30560.0,96.3382,96.3576,96.2702,96.3479,30560.0
2023-11-16 12:15:00,99.29,99.43,99.26,99.41,31978.0,96.3673,96.5032,96.3382,96.4838,31978.0
2023-11-16 12:20:00,99.42,99.51,99.41,99.49,30078.0,96.4935,96.5808,96.4838,96.5614,30078.0
2023-11-16 12:25:00,99.48,99.53,99.45,99.47,19809.0,96.5517,96.6002,96.5226,96.542,19809.0
2023-11-16 12:30:00,99.46,99.62,99.46,99.54,47782.0,96.5323,96.6876,96.5323,96.6099,47782.0
2023-11-16 12:35:00,99.53,99.65,99.52,99.65,31423.0,96.6002,96.7167,96.5905,96.7167,31423.0
2023-11-16 12:40:00,99.64,99.77,99.63,99.72,33898.0,96.707,96.8332,96.6973,96.7846,33898.0
2023-11-16 12:45:00,99.71,99.75,99.67,99.71,40120.0,96.7749,96.8138,96.7361,96.7749,40120.0
2023-11-16 12:50:00,99.7,99.79,99.68,99.76,40555.0,96.7652,96.8526,96.7458,96.8235,40555.0
2023-11-16 12:55:00,99.77,100.0,99.76,99.98,71170.0,96.8332,97.0564,96.8235,97.037,71170.0
2023-11-16 13:00:00,99.97,99.99,99.91,99.96,66988.0,97.0273,97.0467,96.969,97.0176,66988.0
2023-11-16 13:05:00,99.95,100.08,99.41,100.07,162521.0,97.0079,97.134,96.4838,97.1243,162521.0
2023-11-16 13:10:00,100.08,100.18,100.07,100.17,57617.0,97.134,97.2311,97.1243,97.2214,57617.0
2023-11-16 13:15:00,100.17,100.25,100.13,100.2,52478.0,97.2214,97.299,97.1826,97.2505,52478.0
2023-11-16 13:20:00,100.2,100.28,100.16,100.18,54306.0,97.2505,97.3282,97.2117,97.2311,54306.0
2023-11-16 13:25:00,100.17,100.24,100.02,100.09,61951.0,97.2214,97.2893,97.0758,97.1437,61951.0
2023-11-16 13:30:00,100.09,100.1,99.98,100.02,61589.0,97.1437,97.1534,97.037,97.0758,61589.0
2023-11-16 13:35:00,100.03,100.03,99.91,99.95,39694.0,97.0855,97.0855,96.969,97.0079,39694.0
2023-11-16 13:40:00,99.94,99.99,99.86,99.9,31364.0,96.9982,97.0467,96.9205,96.9593,31364.0
2023-11-16 13:45:00,99.89,99.96,99.86,99.89,31827.0,96.9496,97.0176,96.9205,96.9496,31827.0
2023-11-16 13:50:00,99.87,99.91,99.8,99.83,31987.0,96.9302,96.969,96.8623,96.8914,31987.0
2023-11-16 13:55:00,99.84,99.88,99.77,99.86,39638.0,96.9011,96.9399,96.8332,96.9205,39638.0
2023-11-16 14:00:00,99.87,99.87,99.68,99.75,28900.0,96.9302,96.9302,96.7458,96.8138,28900.0
2023-11-16 14:05:00,99.75,99.78,99.69,99.7,40520.0,96.8138,96.8429,96.7555,96.7652,40520.0
2023-11-16 14:10:00,99.69,99.72,99.61,99.62,22104.0,96.7555,96.7846,96.6779,96.6876,22104.0
2023-11-16 14:15:00,99.63,99.7,99.63,99.69,24184.0,96.6973,96.7652,96.6973,96.7555,24184.0
2023-11-16 14:20:00,99.69,99.71,99.58,99.6,38066.0,96.7555,96.7749,96.6488,96.6682,38066.0
2023-11-16 14:25:00,99.59,99.65,99.58,99.65,23862.0,96.6585,96.7167,96.6488,96.7167,23862.0
2023-11-16 14:30:00,99.65,99.71,99.62,99.7,31096.0,96.7167,96.7749,96.6876,96.7652,31096.0
2023-11-16 14:35:00,99.7,99.7,99.6,99.61,34365.0,96.7652,96.7652,96.6682,96.6779,34365.0
2023-11-16 14:40:00,99.61,99.66,99.54,99.66,32268.0,96.6779,96.7264,96.6099,96.7264,32268.0
2023-11-16 14:45:00,99.67,99.75,99.66,99.72,35709.0,96.7361,96.8138,96.7264,96.7846,35709.0
2023-11-16 14:50:00,99.72,99.78,99.69,99.78,46248.0,96.7846,96.8429,96.7555,96.8429,46248.0
2023-11-16 14:55:00,99.76,99.87,99.74,99.81,40263.0,96.8235,96.9302,96.804,96.872,40263.0
2023-11-16 15:00:00,99.81,99.91,99.81,99.85,32842.0,96.872,96.969,96.872,96.9108,32842.0
2023-11-16 15:05:00,99.85,99.89,99.84,99.88,52763.0,96.9108,96.9496,96.9011,96.9399,52763.0
2023-11-16 15:10:00,99.86,99.91,99.85,99.88,54755.0,96.9205,96.969,96.9108,96.9399,54755.0
2023-11-16 15:15:00,99.87,99.97,99.83,99.87,65399.0,96.9302,97.0273,96.8914,96.9302,65399.0
2023-11-16 15:20:00,99.86,99.91,99.86,99.87,83566.0,96.9205,96.969,96.9205,96.9302,83566.0
2023-11-16 15:25:00,99.87,99.93,99.85,99.9,103008.0,96.9302,96.9885,96.9108,96.9593,103008.0
2023-11-16 15:30:00,99.9,99.96,99.86,99.89,71276.0,96.9593,97.0176,96.9205,96.9496,71276.0
2023-11-16 15:35:00,99.89,100.03,99.87,99.99,94024.0,96.9496,97.0855,96.9302,97.0467,94024.0
2023-11-16 15:40:00,99.98,100.09,99.94,100.03,90796.0,97.037,97.1437,96.9982,97.0855,90796.0
2023-11-16 15:45:00,100.02,100.18,99.97,100.17,231888.0,97.0758,97.2311,97.0273,97.2214,231888.0
2023-11-16 15:50:00,100.17,100.28,100.12,100.15,288972.0,97.2214,97.3282,97.1729,97.202,288972.0
2023-11-16 15:55:00,100.14,100.35,100.13,100.27,642760.0,97.1923,97.3961,97.1826,97.3184,642760.0
2023-11-17 09:30:00,100.43,100.75,100.15,100.56,368222.0,97.4737,97.7843,97.202,97.5999,368222.0
2023-11-17 09:35:00,100.57,100.73,100.29,100.3,72136.0,97.6096,97.7649,97.3379,97.3476,72136.0
2023-11-17 09:40:00,100.3,100.56,100.16,100.39,51946.0,97.3476,97.5999,97.2117,97.4349,51946.0
2023-11-17 09:45:00,100.48,100.48,100.06,100.17,71976.0,97.5223,97.5223,97.1146,97.2214,71976.0
2023-11-17 09:50:00,100.17,100.19,100.02,100.06,65533.0,97.2214,97.2408,97.0758,97.1146,65533.0
2023-11-17 09:55:00,100.05,100.12,99.99,100.11,36238.0,97.1049,97.1729,97.0467,97.1632,36238.0
2023-11-17 10:00:00,100.09,100.17,99.99,100.05,50418.0,97.1437,97.2214,97.0467,97.1049,50418.0
2023-11-17 10:05:00,100.05,100.12,100.02,100.1,29343.0,97.1049,97.1729,97.0758,97.1534,29343.0
2023-11-17 10:10:00,100.1,100.21,100.04,100.2,44461.0,97.1534,97.2602,97.0952,97.2505,44461.0
2023-11-17 10:15:00,100.21,100.25,100.19,100.24,45531.0,97.2602,97.299,97.2408,97.2893,45531.0
2023-11-17 10:20:00,100.23,100.24,99.96,100.11,99354.0,97.2796,97.2893,97.0176,97.1632,99354.0
2023-11-17 10:25:00,100.11,100.15,100.0,100.06,28984.0,97.1632,97.202,97.0564,97.1146,28984.0
2023-11-17 10:30:00,100.05,100.06,99.73,99.75,26564.0,97.1049,97.1146,96.7943,96.8138,26564.0
2023-11-17 10:35:00,99.75,99.9,99.75,99.9,25026.0,96.8138,96.9593,96.8138,96.9593,25026.0
2023-11-17 10:40:00,99.89,99.96,99.77,99.94,36284.0,96.9496,97.0176,96.8332,96.9982,36284.0
2023-11-17 10:45:00,99.94,99.98,99.85,99.85,21934.0,96.9982,97.037,96.9108,96.9108,21934.0
2023-11-17 10:50:00,99.84,99.92,99.67,99.8,74493.0,96.9011,96.9787,96.7361,96.8623,74493.0
2023-11-17 10:55:00,99.82,99.9,99.79,99.86,27967.0,96.8817,96.9593,96.8526,96.9205,27967.0
2023-11-17 11:00:00,99.88,99.92,99.83,99.86,20052.0,96.9399,96.9787,96.8914,96.9205,20052.0
2023-11-17 11:05:00,99.85,100.07,99.73,100.06,46004.0,96.9108,97.1243,96.7943,97.1146,46004.0
2023-11-17 11:10:00,100.06,100.14,99.96,100.1,25384.0,97.1146,97.1923,97.0176,97.1534,25384.0
2023-11-17 11:15:00,100.09,100.09,99.97,100.02,33227.0,97.1437,97.1437,97.0273,97.0758,33227.0
2023-11-17 11:20:00,100.01,100.09,99.98,99.98,104486.0,97.0661,97.1437,97.037,97.037,104486.0
2023-11-17 11:25:00,99.98,100.01,99.87,100.0,47698.0,97.037,97.0661,96.9302,97.0564,47698.0
2023-11-17 11:30:00,100.0,100.02,99.83,99.89,27551.0,97.0564,97.0758,96.8914,96.9496,27551.0
2023-11-17 11:35:00,99.87,99.99,99.87,99.95,32192.0,96.9302,97.0467,96.9302,97.0079,32192.0
2023-11-17 11:40:00,99.92,99.98,99.92,99.96,21845.0,96.9787,97.037,96.9787,97.0176,21845.0
2023-11-17 11:45:00,99.98,100.01,99.86,99.89,29224.0,97.037,97.0661,96.9205,96.9496,29224.0
2023-11-17 11:50:00,99.9,100.02,99.89,99.94,35062.0,96.9593,97.0758,96.9496,96.9982,35062.0
2023-11-17 11:55:00,99.95,99.97,99.87,99.96,24659.0,97.0079,97.0273,96.9302,97.0176,24659.0
2023-11-17 12:00:00,99.96,100.07,99.95,100.01,22005.0,97.0176,97.1243,97.0079,97.0661,22005.0
2023-11-17 12:05:00,100.02,100.06,99.97,99.99,17264.0,97.0758,97.1146,97.0273,97.0467,17264.0
2023-11-17 12:10:00,100.01,100.07,99.96,100.02,37430.0,97.0661,97.1243,97.0176,97.0758,37430.0
2023-11-17 12:15:00,100.02,100.03,99.97,100.01,17491.0,97.0758,97.0855,97.0273,97.0661,17491.0
2023-11-17 12:20:00,100.01,100.09,99.98,100.0,41809.0,97.0661,97.1437,97.037,97.0564,41809.0
2023-11-17 12:25:00,99.97,99.98,99.8,99.82,14886.0,97.0273,97.037,96.8623,96.8817,14886.0
2023-11-17 12:30:00,99.8,99.85,99.79,99.8,10862.0,96.8623,96.9108,96.8526,96.8623,10862.0
2023-11-17 12:35:00,99.79,99.9,99.79,99.88,12647.0,96.8526,96.9593,96.8526,96.9399,12647.0
2023-11-17 12:40:00,99.86,99.9,99.78,99.78,12638.0,96.9205,96.9593,96.8429,96.8429,12638.0
2023-11-17 12:45:00,99.78,99.85,99.78,99.8,17723.0,96.8429,96.9108,96.8429,96.8623,17723.0
2023-11-17 12:50:00,99.79,99.79,99.6,99.6,35512.0,96.8526,96.8526,96.6682,96.6682,35512.0
2023-11-17 12:55:00,99.59,99.71,99.58,99.71,21223.0,96.6585,96.7749,96.6488,96.7749,21223.0
2023-11-17 13:00:00,99.7,99.72,99.59,99.59,20333.0,96.7652,96.7846,96.6585,96.6585,20333.0
2023-11-17 13:05:00,99.61,99.67,99.6,99.63,25961.0,96.6779,96.7361,96.6682,96.6973,25961.0
2023-11-17 13:10:00,99.63,99.67,99.58,99.65,18865.0,96.6973,96.7361,96.6488,96.7167,18865.0
2023-11-17 13:15:00,99.66,99.7,99.58,99.7,14534.0,96.7264,96.7652,96.6488,96.7652,14534.0
2023-11-17 13:20:00,99.69,99.78,99.69,99.75,23812.0,96.7555,96.8429,96.7555,96.8138,23812.0
2023-11-17 13:25:00,99.75,99.75,99.58,99.6,82480.0,96.8138,96.8138,96.6488,96.6682,82480.0
2023-11-17 13:30:00,99.6,99.72,99.59,99.71,23214.0,96.6682,96.7846,96.6585,96.7749,23214.0
2023-11-17 13:35:00,99.71,99.78,99.71,99.78,13712.0,96.7749,96.8429,96.7749,96.8429,13712.0
2023-11-17 13:40:00,99.77,99.86,99.77,99.8,15773.0,96.8332,96.9205,96.8332,96.8623,15773.0
2023-11-17 13:45:00,99.82,99.88,99.8,99.84,15900.0,96.8817,96.9399,96.8623,96.9011,15900.0
2023-11-17 13:50:00,99.86,99.95,99.86,99.89,19029.0,96.9205,97.0079,96.9205,96.9496,19029.0
2023-11-17 13:55:00,99.88,99.96,99.85,99.86,20678.0,96.9399,97.0176,96.9108,96.9205,20678.0
2023-11-17 14:00:00,99.86,99.9,99.76,99.78,21534.0,96.9205,96.9593,96.8235,96.8429,21534.0
2023-11-17 14:05:00,99.79,99.87,99.79,99.85,26108.0,96.8526,96.9302,96.8526,96.9108,26108.0
2023-11-17 14:10:00,99.86,99.87,99.81,99.86,15220.0,96.9205,96.9302,96.872,96.9205,15220.0
2023-11-17 14:15:00,99.86,99.89,99.7,99.72,39548.0,96.9205,96.9496,96.7652,96.7846,39548.0
2023-11-17 14:20:00,99.75,99.76,99.63,99.67,23798.0,96.8138,96.8235,96.6973,96.7361,23798.0
2023-11-17 14:25:00,99.68,99.73,99.63,99.67,47252.0,96.7458,96.7943,96.6973,96.7361,47252.0
2023-11-17 14:30:00,99.67,99.69,99.57,99.62,28407.0,96.7361,96.7555,96.6391,96.6876,28407.0
2023-11-17 14:35:00,99.62,99.69,99.58,99.59,31265.0,96.6876,96.7555,96.6488,96.6585,31265.0
2023-11-17 14:40:00,99.6,99.64,99.57,99.61,31916.0,96.6682,96.707,96.6391,96.6779,31916.0
2023-11-17 14:45:00,99.61,99.73,99.61,99.63,54257.0,96.6779,96.7943,96.6779,96.6973,54257.0
2023-11-17 14:50:00,99.62,99.63,99.54,99.57,28824.0,96.6876,96.6973,96.6099,96.6391,28824.0
2023-11-17 14:55:00,99.56,99.57,99.5,99.52,25298.0,96.6293,96.6391,96.5711,96.5905,25298.0
2023-11-17 15:00:00,99.52,99.6,99.51,99.52,30129.0,96.5905,96.6682,96.5808,96.5905,30129.0
2023-11-17 15:05:00,99.52,99.53,99.42,99.44,31635.0,96.5905,96.6002,96.4935,96.5129,31635.0
2023-11-17 15:10:00,99.41,99.46,99.32,99.37,47821.0,96.4838,96.5323,96.3964,96.4449,47821.0
2023-11-17 15:15:00,99.36,99.41,99.32,99.41,48630.0,96.4352,96.4838,96.3964,96.4838,48630.0
2023-11-17 15:20:00,99.4,99.41,99.28,99.31,52287.0,96.4741,96.4838,96.3576,96.3867,52287.0
2023-11-17 15:25:00,99.31,99.51,99.28,99.5,59916.0,96.3867,96.5808,96.3576,96.5711,59916.0
2023-11-17 15:30:00,99.51,99.53,99.37,99.43,69254.0,96.5808,96.6002,96.4449,96.5032,69254.0
2023-11-17 15:35:00,99.42,99.5,99.38,99.41,48045.0,96.4935,96.5711,96.4546,96.4838,48045.0
2023-11-17 15:40:00,99.41,99.41,99.32,99.35,92418.0,96.4838,96.4838,96.3964,96.4255,92418.0
2023-11-17 15:45:00,99.35,99.36,99.24,99.3,107575.0,96.4255,96.4352,96.3188,96.377,107575.0
2023-11-17 15:50:00,99.29,99.5,99.27,99.38,120226.0,96.3673,96.5711,96.3479,96.4546,120226.0
2023-11-17 15:55:00,99.38,99.61,99.36,99.57,399536.0,96.4546,96.6779,96.4352,96.6391,399536.0
2023-11-20 09:30:00,98.95,99.44,98.95,99.3,139865.0,96.0373,96.5129,96.0373,96.377,139865.0
2023-11-20 09:35:00,99.29,99.6,99.17,99.57,37257.0,96.3673,96.6682,96.2508,96.6391,37257.0
2023-11-20 09:40:00,99.55,99.82,99.52,99.67,58433.0,96.6196,96.8817,96.5905,96.7361,58433.0
2023-11-20 09:45:00,99.71,99.73,99.54,99.58,20227.0,96.7749,96.7943,96.6099,96.6488,20227.0
2023-11-20 09:50:00,99.57,99.76,99.57,99.72,20299.0,96.6391,96.8235,96.6391,96.7846,20299.0
2023-11-20 09:55:00,99.72,100.07,99.68,100.01,154886.0,96.7846,97.1243,96.7458,97.0661,154886.0
2023-11-20 10:00:00,100.0,100.1,99.96,100.05,42690.0,97.0564,97.1534,97.0176,97.1049,42690.0
2023-11-20 10:05:00,100.07,100.18,100.07,100.14,28408.0,97.1243,97.2311,97.1243,97.1923,28408.0
2023-11-20 10:10:00,100.13,100.37,100.12,100.31,76493.0,97.1826,97.4155,97.1729,97.3573,76493.0
2023-11-20 10:15:00,100.34,100.44,100.28,100.37,75406.0,97.3864,97.4834,97.3282,97.4155,75406.0
2023-11-20 10:20:00,100.37,100.38,100.14,100.23,60255.0,97.4155,97.4252,97.1923,97.2796,60255.0
2023-11-20 10:25:00,100.24,100.36,100.18,100.29,55624.0,97.2893,97.4058,97.2311,97.3379,55624.0
2023-11-20 10:30:00,100.25,100.41,100.24,100.4,42936.0,97.299,97.4543,97.2893,97.4446,42936.0
2023-11-20 10:35:00,100.41,100.44,100.33,100.39,30957.0,97.4543,97.4834,97.3767,97.4349,30957.0
2023-11-20 10:40:00,100.4,100.45,100.32,100.44,29598.0,97.4446,97.4931,97.367,97.4834,29598.0
2023-11-20 10:45:00,100.45,100.65,100.43,100.57,61270.0,97.4931,97.6873,97.4737,97.6096,61270.0
2023-11-20 10:50:00,100.58,100.72,100.57,100.71,46170.0,97.6193,97.7552,97.6096,97.7455,46170.0
2023-11-20 10:55:00,100.74,100.74,100.49,100.52,23796.0,97.7746,97.7746,97.532,97.5611,23796.0
2023-11-20 11:00:00,100.52,100.61,100.44,100.51,19402.0,97.5611,97.6484,97.4834,97.5514,19402.0
2023-11-20 11:05:00,100.5,100.61,100.47,100.56,42250.0,97.5417,97.6484,97.5126,97.5999,42250.0
2023-11-20 11:10:00,100.53,100.6,100.46,100.46,27902.0,97.5708,97.6387,97.5029,97.5029,27902.0
2023-11-20 11:15:00,100.47,100.55,100.43,100.47,93631.0,97.5126,97.5902,97.4737,97.5126,93631.0
2023-11-20 11:20:00,100.44,100.46,100.31,100.41,31059.0,97.4834,97.5029,97.3573,97.4543,31059.0
2023-11-20 11:25:00,100.39,100.39,100.15,100.25,24658.0,97.4349,97.4349,97.202,97.299,24658.0
2023-11-20 11:30:00,100.26,100.27,100.17,100.27,39738.0,97.3087,97.3184,97.2214,97.3184,39738.0
2023-11-20 11:35:00,100.26,100.28,100.21,100.25,20797.0,97.3087,97.3282,97.2602,97.299,20797.0
2023-11-20 11:40:00,100.25,100.32,100.25,100.28,30323.0,97.299,97.367,97.299,97.3282,30323.0
2023-11-20 11:45:00,100.27,100.34,100.24,100.33,26761.0,97.3184,97.3864,97.2893,97.3767,26761.0
2023-11-20 11:50:00,100.34,100.46,100.31,100.45,34912.0,97.3864,97.5029,97.3573,97.4931,34912.0
2023-11-20 11:55:00,100.45,100.57,100.43,100.48,55456.0,97.4931,97.6096,97.4737,97.5223,55456.0
2023-11-20 12:00:00,100.46,100.48,100.4,100.4,17400.0,97.5029,97.5223,97.4446,97.4446,17400.0
2023-11-20 12:05:00,100.4,100.43,100.35,100.4,24987.0,97.4446,97.4737,97.3961,97.4446,24987.0
2023-11-20 12:10:00,100.4,100.42,100.33,100.33,17431.0,97.4446,97.464,97.3767,97.3767,17431.0
2023-11-20 12:15:00,100.34,100.45,100.32,100.44,17747.0,97.3864,97.4931,97.367,97.4834,17747.0
2023-11-20 12:20:00,100.44,100.45,100.29,100.36,46932.0,97.4834,97.4931,97.3379,97.4058,46932.0
2023-11-20 12:25:00,100.35,100.37,100.29,100.32,40653.0,97.3961,97.4155,97.3379,97.367,40653.0
2023-11-20 12:30:00,100.33,100.41,100.25,100.25,13330.0,97.3767,97.4543,97.299,97.299,13330.0
2023-11-20 12:35:00,100.25,100.29,100.19,100.26,15909.0,97.299,97.3379,97.2408,97.3087,15909.0
2023-11-20 12:40:00,100.27,100.31,100.2,100.25,16066.0,97.3184,97.3573,97.2505,97.299,16066.0
2023-11-20 12:45:00,100.25,100.3,100.21,100.29,29316.0,97.299,97.3476,97.2602,97.3379,29316.0
2023-11-20 12:50:00,100.27,100.28,100.17,100.23,20936.0,97.3184,97.3282,97.2214,97.2796,20936.0
2023-11-20 12:55:00,100.23,100.3,100.2,100.29,30364.0,97.2796,97.3476,97.2505,97.3379,30364.0
2023-11-20 13:00:00,100.29,100.5,100.29,100.48,48168.0,97.3379,97.5417,97.3379,97.5223,48168.0
2023-11-20 13:05:00,100.47,100.47,100.38,100.39,22421.0,97.5126,97.5126,97.4252,97.4349,22421.0
2023-11-20 13:10:00,100.38,100.47,100.36,100.44,28335.0,97.4252,97.5126,97.4058,97.4834,28335.0
2023-11-20 13:15:00,100.44,100.45,100.41,100.43,21900.0,97.4834,97.4931,97.4543,97.4737,21900.0
2023-11-20 13:20:00,100.44,100.53,100.42,100.5,45872.0,97.4834,97.5708,97.464,97.5417,45872.0
2023-11-20 13:25:00,100.5,100.53,100.48,100.53,32809.0,97.5417,97.5708,97.5223,97.5708,32809.0
2023-11-20 13:30:00,100.51,100.67,100.51,100.66,40989.0,97.5514,97.7067,97.5514,97.697,40989.0
2023-11-20 13:35:00,100.67,100.73,100.65,100.73,47830.0,97.7067,97.7649,97.6873,97.7649,47830.0
2023-11-20 13:40:00,100.73,100.94,100.72,100.92,57842.0,97.7649,97.9687,97.7552,97.9493,57842.0
2023-11-20 13:45:00,100.91,100.96,100.72,100.75,54926.0,97.9396,97.9881,97.7552,97.7843,54926.0
2023-11-20 13:50:00,100.75,100.83,100.74,100.79,35099.0,97.7843,97.862,97.7746,97.8231,35099.0
2023-11-20 13:55:00,100.79,100.94,100.76,100.93,45749.0,97.8231,97.9687,97.794,97.959,45749.0
2023-11-20 14:00:00,100.94,100.95,100.81,100.82,28708.0,97.9687,97.9784,97.8425,97.8523,28708.0
2023-11-20 14:05:00,100.81,100.95,100.8,100.94,33884.0,97.8425,97.9784,97.8328,97.9687,33884.0
2023-11-20 14:10:00,100.95,100.97,100.89,100.97,43535.0,97.9784,97.9978,97.9202,97.9978,43535.0
2023-11-20 14:15:00,100.98,101.05,100.95,100.98,43228.0,98.0075,98.0755,97.9784,98.0075,43228.0
2023-11-20 14:20:00,100.98,101.03,100.95,100.97,54611.0,98.0075,98.0561,97.9784,97.9978,54611.0
2023-11-20 14:25:00,100.98,101.03,100.92,101.0,43803.0,98.0075,98.0561,97.9493,98.027,43803.0
2023-11-20 14:30:00,101.01,101.06,100.94,101.03,69727.0,98.0367,98.0852,97.9687,98.0561,69727.0
2023-11-20 14:35:00,101.04,101.07,100.96,100.97,29651.0,98.0658,98.0949,97.9881,97.9978,29651.0
2023-11-20 14:40:00,100.98,101.08,100.95,101.06,34776.0,98.0075,98.1046,97.9784,98.0852,34776.0
2023-11-20 14:45:00,101.06,101.13,101.06,101.09,39298.0,98.0852,98.1531,98.0852,98.1143,39298.0
2023-11-20 14:50:00,101.09,101.16,101.08,101.1,57997.0,98.1143,98.1822,98.1046,98.124,57997.0
2023-11-20 14:55:00,101.11,101.13,101.04,101.05,46480.0,98.1337,98.1531,98.0658,98.0755,46480.0
2023-11-20 15:00:00,101.06,101.14,101.05,101.13,33159.0,98.0852,98.1628,98.0755,98.1531,33159.0
2023-11-20 15:05:00,101.14,101.15,101.09,101.15,40765.0,98.1628,98.1725,98.1143,98.1725,40765.0
2023-11-20 15:10:00,101.15,101.19,101.14,101.17,30395.0,98.1725,98.2114,98.1628,98.192,30395.0
2023-11-20 15:15:00,101.16,101.22,101.16,101.22,47886.0,98.1822,98.2405,98.1822,98.2405,47886.0
2023-11-20 15:20:00,101.21,101.27,101.21,101.26,31072.0,98.2308,98.289,98.2308,98.2793,31072.0
2023-11-20 15:25:00,101.25,101.31,101.23,101.3,49136.0,98.2696,98.3278,98.2502,98.3181,49136.0
2023-11-20 15:30:00,101.29,101.3,101.18,101.22,64960.0,98.3084,98.3181,98.2017,98.2405,64960.0
2023-11-20 15:35:00,101.21,101.23,101.1,101.22,74939.0,98.2308,98.2502,98.124,98.2405,74939.0
2023-11-20 15:40:00,101.23,101.27,101.19,101.22,122328.0,98.2502,98.289,98.2114,98.2405,122328.0
2023-11-20 15:45:00,101.22,101.24,101.13,101.17,151018.0,98.2405,98.2599,98.1531,98.192,151018.0
2023-11-20 15:50:00,101.16,101.24,101.04,101.18,302915.0,98.1822,98.2599,98.0658,98.2017,302915.0
2023-11-20 15:55:00,101.17,101.24,101.16,101.18,574347.0,98.192,98.2599,98.1822,98.2017,574347.0
2023-11-21 09:30:00,101.47,101.58,101.24,101.45,150118.0,98.4831,98.5899,98.2599,98.4637,150118.0
2023-11-21 09:35:00,101.45,101.45,101.01,101.24,60438.0,98.4637,98.4637,98.0367,98.2599,60438.0
2023-11-21 09:40:00,101.26,101.27,100.99,101.18,69010.0,98.2793,98.289,98.0173,98.2017,69010.0
2023-11-21 09:45:00,101.2,101.37,101.12,101.34,21374.0,98.2211,98.3861,98.1434,98.3569,21374.0
2023-11-21 09:50:00,101.34,101.44,101.26,101.39,39567.0,98.3569,98.454,98.2793,98.4055,39567.0
2023-11-21 09:55:00,101.39,101.48,101.26,101.47,31126.0,98.4055,98.4928,98.2793,98.4831,31126.0
2023-11-21 10:00:00,101.48,101.58,101.41,101.5,49051.0,98.4928,98.5899,98.4249,98.5122,49051.0
2023-11-21 10:05:00,101.5,101.51,101.36,101.42,38807.0,98.5122,98.5219,98.3764,98.4346,38807.0
2023-11-21 10:10:00,101.42,101.52,101.36,101.48,40875.0,98.4346,98.5317,98.3764,98.4928,40875.0
2023-11-21 10:15:00,101.48,101.93,101.45,101.89,114229.0,98.4928,98.9296,98.4637,98.8908,114229.0
2023-11-21 10:20:00,101.89,102.02,101.79,101.98,71262.0,98.8908,99.0169,98.7937,98.9781,71262.0
2023-11-21 10:25:00,101.97,101.97,101.8,101.9,87744.0,98.9684,98.9684,98.8034,98.9005,87744.0
2023-11-21 10:30:00,101.88,101.89,101.63,101.67,45088.0,98.8811,98.8908,98.6384,98.6772,45088.0
2023-11-21 10:35:00,101.66,101.76,101.6,101.7,52808.0,98.6675,98.7646,98.6093,98.7064,52808.0
2023-11-21 10:40:00,101.7,101.8,101.66,101.79,30600.0,98.7064,98.8034,98.6675,98.7937,30600.0
2023-11-21 10:45:00,101.78,101.96,101.76,101.94,54097.0,98.784,98.9587,98.7646,98.9393,54097.0
2023-11-21 10:50:00,101.94,101.98,101.77,101.94,44245.0,98.9393,98.9781,98.7743,98.9393,44245.0
2023-11-21 10:55:00,101.94,102.09,101.93,102.07,49972.0,98.9393,99.0849,98.9296,99.0655,49972.0
2023-11-21 11:00:00,102.05,102.2,102.03,102.11,84475.0,99.046,99.1916,99.0266,99.1043,84475.0
2023-11-21 11:05:00,102.13,102.26,102.1,102.15,39335.0,99.1237,99.2499,99.0946,99.1431,39335.0
2023-11-21 11:10:00,102.15,102.2,102.08,102.13,39943.0,99.1431,99.1916,99.0752,99.1237,39943.0
2023-11-21 11:15:00,102.14,102.21,102.06,102.2,52206.0,99.1334,99.2013,99.0558,99.1916,52206.0
2023-11-21 11:20:00,102.2,102.25,102.15,102.2,60399.0,99.1916,99.2402,99.1431,99.1916,60399.0
2023-11-21 11:25:00,102.19,102.21,102.07,102.17,42312.0,99.1819,99.2013,99.0655,99.1625,42312.0
2023-11-21 11:30:00,102.16,102.28,102.14,102.24,46021.0,99.1528,99.2693,99.1334,99.2305,46021.0
2023-11-21 11:35:00,102.25,102.39,102.22,102.32,52170.0,99.2402,99.376,99.211,99.3081,52170.0
2023-11-21 11:40:00,102.32,102.32,102.14,102.2,50929.0,99.3081,99.3081,99.1334,99.1916,50929.0
2023-11-21 11:45:00,102.2,102.2,102.11,102.17,22656.0,99.1916,99.1916,99.1043,99.1625,22656.0
2023-11-21 11:50:00,102.17,102.28,102.16,102.26,23299.0,99.1625,99.2693,99.1528,99.2499,23299.0
2023-11-21 11:55:00,102.26,102.27,102.22,102.26,27749.0,99.2499,99.2596,99.211,99.2499,27749.0
2023-11-21 12:00:00,102.27,102.36,102.26,102.34,49248.0,99.2596,99.3469,99.2499,99.3275,49248.0
2023-11-21 12:05:00,102.34,102.35,102.22,102.25,40800.0,99.3275,99.3372,99.211,99.2402,40800.0
2023-11-21 12:10:00,102.25,102.36,102.25,102.33,18938.0,99.2402,99.3469,99.2402,99.3178,18938.0
2023-11-21 12:15:00,102.33,102.42,102.25,102.29,48530.0,99.3178,99.4052,99.2402,99.279,48530.0
2023-11-21 12:20:00,102.28,102.41,102.27,102.41,43058.0,99.2693,99.3955,99.2596,99.3955,43058.0
2023-11-21 12:25:00,102.42,102.49,102.4,102.48,42165.0,99.4052,99.4731,99.3857,99.4634,42165.0
2023-11-21 12:30:00,102.49,102.58,102.45,102.47,66806.0,99.4731,99.5604,99.4343,99.4537,66806.0
2023-11-21 12:35:00,102.47,102.57,102.41,102.42,35744.0,99.4537,99.5507,99.3955,99.4052,35744.0
2023-11-21 12:40:00,102.42,102.5,102.41,102.49,17809.0,99.4052,99.4828,99.3955,99.4731,17809.0
2023-11-21 12:45:00,102.49,102.5,102.41,102.43,17067.0,99.4731,99.4828,99.3955,99.4149,17067.0
2023-11-21 12:50:00,102.43,102.49,102.42,102.43,13523.0,99.4149,99.4731,99.4052,99.4149,13523.0
2023-11-21 12:55:00,102.42,102.46,102.39,102.41,33262.0,99.4052,99.444,99.376,99.3955,33262.0
2023-11-21 13:00:00,102.41,102.41,102.31,102.32,17652.0,99.3955,99.3955,99.2984,99.3081,17652.0
2023-11-21 13:05:00,102.32,102.35,102.29,102.33,24496.0,99.3081,99.3372,99.279,99.3178,24496.0
2023-11-21 13:10:00,102.32,102.37,102.28,102.37,31080.0,99.3081,99.3566,99.2693,99.3566,31080.0
2023-11-21 13:15:00,102.37,102.4,102.33,102.36,22727.0,99.3566,99.3857,99.3178,99.3469,22727.0
2023-11-21 13:20:00,102.36,102.39,102.25,102.25,13624.0,99.3469,99.376,99.2402,99.2402,13624.0
2023-11-21 13:25:00,102.25,102.25,102.13,102.23,27056.0,99.2402,99.2402,99.1237,99.2208,27056.0
2023-11-21 13:30:00,102.23,102.34,102.22,102.32,33958.0,99.2208,99.3275,99.211,99.3081,33958.0
2023-11-21 13:35:00,102.31,102.43,102.31,102.38,34038.0,99.2984,99.4149,99.2984,99.3663,34038.0
2023-11-21 13:40:00,102.38,102.43,102.35,102.41,18731.0,99.3663,99.4149,99.3372,99.3955,18731.0
2023-11-21 13:45:00,102.4,102.43,102.35,102.38,17386.0,99.3857,99.4149,99.3372,99.3663,17386.0
2023-11-21 13:50:00,102.39,102.42,102.36,102.39,23584.0,99.376,99.4052,99.3469,99.376,23584.0
2023-11-21 13:55:00,102.39,102.4,102.33,102.36,21741.0,99.376,99.3857,99.3178,99.3469,21741.0
2023-11-21 14:00:00,102.36,102.42,102.23,102.4,44364.0,99.3469,99.4052,99.2208,99.3857,44364.0
2023-11-21 14:05:00,102.39,102.44,102.38,102.39,25761.0,99.376,99.4246,99.3663,99.376,25761.0
2023-11-21 14:10:00,102.39,102.39,102.12,102.13,92137.0,99.376,99.376,99.114,99.1237,92137.0
2023-11-21 14:15:00,102.12,102.12,102.02,102.03,21242.0,99.114,99.114,99.0169,99.0266,21242.0
2023-11-21 14:20:00,102.03,102.03,101.93,101.98,23301.0,99.0266,99.0266,98.9296,98.9781,23301.0
2023-11-21 14:25:00,101.97,102.06,101.9,101.98,29143.0,98.9684,99.0558,98.9005,98.9781,29143.0
2023-11-21 14:30:00,101.98,102.0,101.95,101.98,21436.0,98.9781,98.9975,98.949,98.9781,21436.0
2023-11-21 14:35:00,101.98,101.99,101.82,101.84,44551.0,98.9781,98.9878,98.8228,98.8422,44551.0
2023-11-21 14:40:00,101.85,101.85,101.65,101.66,39051.0,98.8519,98.8519,98.6578,98.6675,39051.0
2023-11-21 14:45:00,101.67,101.68,101.6,101.62,145559.0,98.6772,98.6869,98.6093,98.6287,145559.0
2023-11-21 14:50:00,101.63,101.72,101.57,101.65,241597.0,98.6384,98.7258,98.5802,98.6578,241597.0
2023-11-21 14:55:00,101.65,101.85,101.64,101.81,269618.0,98.6578,98.8519,98.6481,98.8131,269618.0
2023-11-21 15:00:00,101.82,101.94,101.82,101.88,36070.0,98.8228,98.9393,98.8228,98.8811,36070.0
2023-11-21 15:05:00,101.87,101.94,101.83,101.88,209107.0,98.8713,98.9393,98.8325,98.8811,209107.0
2023-11-21 15:10:00,101.88,101.95,101.88,101.92,37608.0,98.8811,98.949,98.8811,98.9199,37608.0
2023-11-21 15:15:00,101.93,102.04,101.93,102.0,34431.0,98.9296,99.0363,98.9296,98.9975,34431.0
2023-11-21 15:20:00,102.0,102.04,101.95,101.98,85911.0,98.9975,99.0363,98.949,98.9781,85911.0
2023-11-21 15:25:00,101.98,102.07,101.97,102.0,38964.0,98.9781,99.0655,98.9684,98.9975,38964.0
2023-11-21 15:30:00,102.0,102.0,101.93,101.95,81575.0,98.9975,98.9975,98.9296,98.949,81575.0
2023-11-21 15:35:00,101.95,101.99,101.78,101.8,57131.0,98.949,98.9878,98.784,98.8034,57131.0
2023-11-21 15:40:00,101.82,101.92,101.8,101.85,94827.0,98.8228,98.9199,98.8034,98.8519,94827.0
2023-11-21 15:45:00,101.86,101.89,101.68,101.87,112456.0,98.8616,98.8908,98.6869,98.8713,112456.0
2023-11-21 15:50:00,101.87,102.03,101.83,102.03,154418.0,98.8713,99.0266,98.8325,99.0266,154418.0
2023-11-21 15:55:00,102.03,102.04,101.84,101.91,340220.0,99.0266,99.0363,98.8422,98.9102,340220.0
2023-11-22 09:30:00,102.28,102.75,102.19,102.29,140066.0,99.2693,99.7254,99.1819,99.279,140066.0
2023-11-22 09:35:00,102.38,102.47,102.08,102.44,74362.0,99.3663,99.4537,99.0752,99.4246,74362.0
2023-11-22 09:40:00,102.42,102.5,102.13,102.28,56024.0,99.4052,99.4828,99.1237,99.2693,56024.0
2023-11-22 09:45:00,102.31,102.44,102.24,102.43,124889.0,99.2984,99.4246,99.2305,99.4149,124889.0
2023-11-22 09:50:00,102.44,102.44,102.11,102.3,265320.0,99.4246,99.4246,99.1043,99.2887,265320.0
2023-11-22 09:55:00,102.23,102.39,102.14,102.29,116687.0,99.2208,99.376,99.1334,99.279,116687.0
2023-11-22 10:00:00,102.32,102.36,102.17,102.3,29401.0,99.3081,99.3469,99.1625,99.2887,29401.0
2023-11-22 10:05:00,102.26,102.28,102.17,102.19,33785.0,99.2499,99.2693,99.1625,99.1819,33785.0
2023-11-22 10:10:00,102.19,102.4,102.18,102.39,37525.0,99.1819,99.3857,99.1722,99.376,37525.0
2023-11-22 10:15:00,102.41,102.54,102.39,102.42,18356.0,99.3955,99.5216,99.376,99.4052,18356.0
2023-11-22 10:20:00,102.37,102.45,102.34,102.42,31476.0,99.3566,99.4343,99.3275,99.4052,31476.0
2023-11-22 10:25:00,102.43,102.62,102.41,102.62,23309.0,99.4149,99.5993,99.3955,99.5993,23309.0
2023-11-22 10:30:00,102.63,102.78,102.61,102.62,25120.0,99.609,99.7546,99.5896,99.5993,25120.0
2023-11-22 10:35:00,102.61,102.94,102.6,102.92,54554.0,99.5896,99.9099,99.5799,99.8904,54554.0
2023-11-22 10:40:00,102.92,103.04,102.87,103.02,60859.0,99.8904,100.0069,99.8419,99.9875,60859.0
2023-11-22 10:45:00,103.02,103.09,102.93,102.96,58970.0,99.9875,100.0554,99.9001,99.9293,58970.0
2023-11-22 10:50:00,102.95,102.99,102.72,102.77,57525.0,99.9196,99.9584,99.6963,99.7449,57525.0
2023-11-22 10:55:00,102.77,102.84,102.68,102.8,53840.0,99.7449,99.8128,99.6575,99.774,53840.0
2023-11-22 11:00:00,102.81,102.97,102.79,102.88,46649.0,99.7837,99.939,99.7643,99.8516,46649.0
2023-11-22 11:05:00,102.86,102.96,102.81,102.83,47036.0,99.8322,99.9293,99.7837,99.8031,47036.0
2023-11-22 11:10:00,102.83,102.96,102.82,102.91,42489.0,99.8031,99.9293,99.7934,99.8807,42489.0
2023-11-22 11:15:00,102.9,102.94,102.75,102.8,34247.0,99.871,99.9099,99.7254,99.774,34247.0
2023-11-22 11:20:00,102.8,102.84,102.65,102.83,45852.0,99.774,99.8128,99.6284,99.8031,45852.0
2023-11-22 11:25:00,102.83,102.91,102.79,102.85,64162.0,99.8031,99.8807,99.7643,99.8225,64162.0
2023-11-22 11:30:00,102.85,102.86,102.77,102.78,37533.0,99.8225,99.8322,99.7449,99.7546,37533.0
2023-11-22 11:35:00,102.77,102.8,102.67,102.76,30362.0,99.7449,99.774,99.6478,99.7351,30362.0
2023-11-22 11:40:00,102.75,102.81,102.72,102.79,23708.0,99.7254,99.7837,99.6963,99.7643,23708.0
2023-11-22 11:45:00,102.79,102.82,102.72,102.8,18019.0,99.7643,99.7934,99.6963,99.774,18019.0
2023-11-22 11:50:00,102.8,102.89,102.8,102.88,27427.0,99.774,99.8613,99.774,99.8516,27427.0
2023-11-22 11:55:00,102.88,103.09,102.86,103.09,35128.0,99.8516,100.0554,99.8322,100.0554,35128.0
2023-11-22 12:00:00,103.09,103.2,103.06,103.18,31110.0,100.0554,100.1622,100.0263,100.1428,31110.0
2023-11-22 12:05:00,103.19,103.22,102.97,102.98,58223.0,100.1525,100.1816,99.939,99.9487,58223.0
2023-11-22 12:10:00,102.96,103.01,102.91,102.95,39462.0,99.9293,99.9778,99.8807,99.9196,39462.0
2023-11-22 12:15:00,102.95,102.98,102.92,102.95,34903.0,99.9196,99.9487,99.8904,99.9196,34903.0
2023-11-22 12:20:00,102.95,102.97,102.87,102.95,25678.0,99.9196,99.939,99.8419,99.9196,25678.0
2023-11-22 12:25:00,102.95,102.96,102.78,102.78,19211.0,99.9196,99.9293,99.7546,99.7546,19211.0
2023-11-22 12:30:00,102.8,102.88,102.79,102.85,27501.0,99.774,99.8516,99.7643,99.8225,27501.0
2023-11-22 12:35:00,102.86,102.91,102.82,102.82,18259.0,99.8322,99.8807,99.7934,99.7934,18259.0
2023-11-22 12:40:00,102.82,102.82,102.66,102.66,17312.0,99.7934,99.7934,99.6381,99.6381,17312.0
2023-11-22 12:45:00,102.67,102.85,102.66,102.77,27156.0,99.6478,99.8225,99.6381,99.7449,27156.0
2023-11-22 12:50:00,102.77,102.8,102.76,102.76,13029.0,99.7449,99.774,99.7351,99.7351,13029.0
2023-11-22 12:55:00,102.76,102.89,102.75,102.86,18275.0,99.7351,99.8613,99.7254,99.8322,18275.0
2023-11-22 13:00:00,102.86,102.86,102.79,102.8,35618.0,99.8322,99.8322,99.7643,99.774,35618.0
2023-11-22 13:05:00,102.81,102.82,102.71,102.8,39625.0,99.7837,99.7934,99.6866,99.774,39625.0
2023-11-22 13:10:00,102.8,102.82,102.77,102.79,19319.0,99.774,99.7934,99.7449,99.7643,19319.0
2023-11-22 13:15:00,102.78,102.85,102.78,102.83,32588.0,99.7546,99.8225,99.7546,99.8031,32588.0
2023-11-22 13:20:00,102.83,102.99,102.83,102.95,52172.0,99.8031,99.9584,99.8031,99.9196,52172.0
2023-11-22 13:25:00,102.95,102.97,102.83,102.92,38852.0,99.9196,99.939,99.8031,99.8904,38852.0
2023-11-22 13:30:00,102.91,102.97,102.87,102.9,56859.0,99.8807,99.939,99.8419,99.871,56859.0
2023-11-22 13:35:00,102.91,102.94,102.83,102.83,34753.0,99.8807,99.9099,99.8031,99.8031,34753.0
2023-11-22 13:40:00,102.83,102.91,102.79,102.91,36244.0,99.8031,99.8807,99.7643,99.8807,36244.0
2023-11-22 13:45:00,102.91,102.94,102.89,102.9,53076.0,99.8807,99.9099,99.8613,99.871,53076.0
2023-11-22 13:50:00,102.9,102.91,102.82,102.83,40698.0,99.871,99.8807,99.7934,99.8031,40698.0
2023-11-22 13:55:00,102.84,102.87,102.81,102.84,22978.0,99.8128,99.8419,99.7837,99.8128,22978.0
2023-11-22 14:00:00,102.84,102.88,102.8,102.84,27374.0,99.8128,99.8516,99.774,99.8128,27374.0
2023-11-22 14:05:00,102.84,102.87,102.81,102.85,22329.0,99.8128,99.8419,99.7837,99.8225,22329.0
2023-11-22 14:10:00,102.85,102.86,102.79,102.85,33176.0,99.8225,99.8322,99.7643,99.8225,33176.0
2023-11-22 14:15:00,102.84,102.87,102.81,102.84,19807.0,99.8128,99.8419,99.7837,99.8128,19807.0
2023-11-22 14:20:00,102.84,102.93,102.84,102.93,34546.0,99.8128,99.9001,99.8128,99.9001,34546.0
2023-11-22 14:25:00,102.93,103.02,102.91,102.97,47607.0,99.9001,99.9875,99.8807,99.939,47607.0
2023-11-22 14:30:00,102.98,102.98,102.91,102.95,41349.0,99.9487,99.9487,99.8807,99.9196,41349.0
2023-11-22 14:35:00,102.94,102.95,102.79,102.81,77606.0,99.9099,99.9196,99.7643,99.7837,77606.0
2023-11-22 14:40:00,102.81,102.81,102.69,102.7,22922.0,99.7837,99.7837,99.6672,99.6769,22922.0
2023-11-22 14:45:00,102.7,102.75,102.67,102.69,18679.0,99.6769,99.7254,99.6478,99.6672,18679.0
2023-11-22 14:50:00,102.69,102.8,102.69,102.8,30788.0,99.6672,99.774,99.6672,99.774,30788.0
2023-11-22 14:55:00,102.8,102.83,102.67,102.68,19432.0,99.774,99.8031,99.6478,99.6575,19432.0
2023-11-22 15:00:00,102.68,102.83,102.66,102.81,28224.0,99.6575,99.8031,99.6381,99.7837,28224.0
2023-11-22 15:05:00,102.8,102.9,102.8,102.85,85206.0,99.774,99.871,99.774,99.8225,85206.0
2023-11-22 15:10:00,102.83,102.83,102.77,102.82,31783.0,99.8031,99.8031,99.7449,99.7934,31783.0
2023-11-22 15:15:00,102.82,102.86,102.81,102.84,37298.0,99.7934,99.8322,99.7837,99.8128,37298.0
2023-11-22 15:20:00,102.84,102.86,102.78,102.81,77854.0,99.8128,99.8322,99.7546,99.7837,77854.0
2023-11-22 15:25:00,102.81,102.87,102.78,102.87,41619.0,99.7837,99.8419,99.7546,99.8419,41619.0
2023-11-22 15:30:00,102.86,102.92,102.83,102.91,32789.0,99.8322,99.8904,99.8031,99.8807,32789.0
2023-11-22 15:35:00,102.91,102.91,102.83,102.88,71228.0,99.8807,99.8807,99.8031,99.8516,71228.0
2023-11-22 15:40:00,102.88,102.9,102.79,102.87,112408.0,99.8516,99.871,99.7643,99.8419,112408.0
2023-11-22 15:45:00,102.87,102.89,102.6,102.65,113674.0,99.8419,99.8613,99.5799,99.6284,113674.0
2023-11-22 15:50:00,102.64,102.75,102.56,102.64,101670.0,99.6187,99.7254,99.541,99.6187,101670.0
2023-11-22 15:55:00,102.63,102.77,102.61,102.65,293715.0,99.609,99.7449,99.5896,99.6284,293715.0
2023-11-24 09:30:00,102.68,102.91,102.19,102.55,153974.0,99.6575,99.8807,99.1819,99.5313,153974.0
2023-11-24 09:35:00,102.57,102.72,102.5,102.71,29035.0,99.5507,99.6963,99.4828,99.6866,29035.0
2023-11-24 09:40:00,102.7,102.73,102.46,102.46,27378.0,99.6769,99.706,99.444,99.444,27378.0
2023-11-24 09:45:00,102.48,102.8,102.44,102.76,29113.0,99.4634,99.774,99.4246,99.7351,29113.0
2023-11-24 09:50:00,102.75,102.8,102.67,102.68,19003.0,99.7254,99.774,99.6478,99.6575,19003.0
2023-11-24 09:55:00,102.67,102.96,102.66,102.91,69888.0,99.6478,99.9293,99.6381,99.8807,69888.0
2023-11-24 10:00:00,102.91,103.0,102.81,102.81,20800.0,99.8807,99.9681,99.7837,99.7837,20800.0
2023-11-24 10:05:00,102.83,102.93,102.74,102.82,18962.0,99.8031,99.9001,99.7157,99.7934,18962.0
2023-11-24 10:10:00,102.83,102.85,102.75,102.83,19869.0,99.8031,99.8225,99.7254,99.8031,19869.0
2023-11-24 10:15:00,102.82,102.85,102.75,102.77,21045.0,99.7934,99.8225,99.7254,99.7449,21045.0
2023-11-24 10:20:00,102.77,102.79,102.68,102.75,27832.0,99.7449,99.7643,99.6575,99.7254,27832.0
2023-11-24 10:25:00,102.75,102.87,102.7,102.84,30706.0,99.7254,99.8419,99.6769,99.8128,30706.0
2023-11-24 10:30:00,102.82,103.05,102.82,103.05,24170.0,99.7934,100.0166,99.7934,100.0166,24170.0
2023-11-24 10:35:00,103.04,103.07,102.93,102.98,40688.0,100.0069,100.036,99.9001,99.9487,40688.0
2023-11-24 10:40:00,102.98,103.11,102.97,103.06,28798.0,99.9487,100.0748,99.939,100.0263,28798.0
2023-11-24 10:45:00,103.05,103.14,103.03,103.11,30419.0,100.0166,100.104,99.9972,100.0748,30419.0
2023-11-24 10:50:00,103.11,103.18,103.08,103.15,29927.0,100.0748,100.1428,100.0457,100.1137,29927.0
2023-11-24 10:55:00,103.13,103.15,103.0,103.01,24600.0,100.0943,100.1137,99.9681,99.9778,24600.0
2023-11-24 11:00:00,103.01,103.03,102.97,103.02,31397.0,99.9778,99.9972,99.939,99.9875,31397.0
2023-11-24 11:05:00,103.01,103.04,102.95,103.01,26496.0,99.9778,100.0069,99.9196,99.9778,26496.0
2023-11-24 11:10:00,103.01,103.06,102.98,103.03,29149.0,99.9778,100.0263,99.9487,99.9972,29149.0
2023-11-24 11:15:00,103.02,103.07,102.98,103.06,28046.0,99.9875,100.036,99.9487,100.0263,28046.0
2023-11-24 11:20:00,103.07,103.09,102.95,102.97,27434.0,100.036,100.0554,99.9196,99.939,27434.0
2023-11-24 11:25:00,102.98,103.02,102.94,103.0,30594.0,99.9487,99.9875,99.9099,99.9681,30594.0
2023-11-24 11:30:00,102.99,103.0,102.86,102.86,29346.0,99.9584,99.9681,99.8322,99.8322,29346.0
2023-11-24 11:35:00,102.87,102.93,102.85,102.86,28219.0,99.8419,99.9001,99.8225,99.8322,28219.0
2023-11-24 11:40:00,102.84,102.85,102.7,102.72,19983.0,99.8128,99.8225,99.6769,99.6963,19983.0
2023-11-24 11:45:00,102.72,102.75,102.66,102.73,25588.0,99.6963,99.7254,99.6381,99.706,25588.0
2023-11-24 11:50:00,102.73,102.78,102.72,102.73,17579.0,99.706,99.7546,99.6963,99.706,17579.0
2023-11-24 11:55:00,102.73,102.76,102.67,102.72,18101.0,99.706,99.7351,99.6478,99.6963,18101.0
2023-11-24 12:00:00,102.71,102.82,102.71,102.81,21727.0,99.6866,99.7934,99.6866,99.7837,21727.0
2023-11-24 12:05:00,102.82,102.83,102.77,102.78,12228.0,99.7934,99.8031,99.7449,99.7546,12228.0
2023-11-24 12:10:00,102.78,102.81,102.76,102.8,19851.0,99.7546,99.7837,99.7351,99.774,19851.0
2023-11-24 12:15:00,102.79,102.84,102.76,102.83,18152.0,99.7643,99.8128,99.7351,99.8031,18152.0
2023-11-24 12:20:00,102.85,102.93,102.84,102.91,22665.0,99.8225,99.9001,99.8128,99.8807,22665.0
2023-11-24 12:25:00,102.9,102.92,102.85,102.85,14420.0,99.871,99.8904,99.8225,99.8225,14420.0
2023-11-24 12:30:00,102.85,102.95,102.83,102.92,24229.0,99.8225,99.9196,99.8031,99.8904,24229.0
2023-11-24 12:35:00,102.91,102.96,102.89,102.96,21981.0,99.8807,99.9293,99.8613,99.9293,21981.0
2023-11-24 12:40:00,102.97,102.99,102.91,102.95,31536.0,99.939,99.9584,99.8807,99.9196,31536.0
2023-11-24 12:45:00,102.96,102.98,102.81,102.81,28365.0,99.9293,99.9487,99.7837,99.7837,28365.0
2023-11-24 12:50:00,102.78,102.83,102.71,102.75,40812.0,99.7546,99.8031,99.6866,99.7254,40812.0
2023-11-24 12:55:00,102.75,102.93,102.74,102.86,121212.0,99.7254,99.9001,99.7157,99.8322,121212.0
2023-11-27 09:30:00,102.6,103.22,102.49,102.92,137564.0,99.5799,100.1816,99.4731,99.8904,137564.0
2023-11-27 09:35:00,102.94,103.14,102.71,102.8,93388.0,99.9099,100.104,99.6866,99.774,93388.0
2023-11-27 09:40:00,102.74,103.09,102.68,102.88,21564.0,99.7157,100.0554,99.6575,99.8516,21564.0
2023-11-27 09:45:00,102.92,103.03,102.86,102.96,24639.0,99.8904,99.9972,99.8322,99.9293,24639.0
2023-11-27 09:50:00,102.95,103.0,102.86,102.95,18671.0,99.9196,99.9681,99.8322,99.9196,18671.0
2023-11-27 09:55:00,102.93,102.96,102.85,102.93,14648.0,99.9001,99.9293,99.8225,99.9001,14648.0
2023-11-27 10:00:00,102.91,103.19,102.83,103.19,17191.0,99.8807,100.1525,99.8031,100.1525,17191.0
2023-11-27 10:05:00,103.16,103.44,103.16,103.44,55916.0,100.1234,100.3951,100.1234,100.3951,55916.0
2023-11-27 10:10:00,103.47,103.47,103.06,103.08,23678.0,100.4242,100.4242,100.0263,100.0457,23678.0
2023-11-27 10:15:00,103.09,103.27,103.07,103.2,22206.0,100.0554,100.2301,100.036,100.1622,22206.0
2023-11-27 10:20:00,103.2,103.28,103.13,103.14,19559.0,100.1622,100.2398,100.0943,100.104,19559.0
2023-11-27 10:25:00,103.13,103.21,103.11,103.12,19455.0,100.0943,100.1719,100.0748,100.0846,19455.0
2023-11-27 10:30:00,103.12,103.12,102.93,102.98,36669.0,100.0846,100.0846,99.9001,99.9487,36669.0
2023-11-27 10:35:00,103.0,103.05,102.95,102.98,22131.0,99.9681,100.0166,99.9196,99.9487,22131.0
2023-11-27 10:40:00,102.97,103.0,102.84,102.84,32039.0,99.939,99.9681,99.8128,99.8128,32039.0
2023-11-27 10:45:00,102.84,102.97,102.75,102.96,19696.0,99.8128,99.939,99.7254,99.9293,19696.0
2023-11-27 10:50:00,102.97,103.04,102.87,102.9,48551.0,99.939,100.0069,99.8419,99.871,48551.0
2023-11-27 10:55:00,102.91,102.91,102.76,102.78,17636.0,99.8807,99.8807,99.7351,99.7546,17636.0
2023-11-27 11:00:00,102.77,102.78,102.58,102.64,32539.0,99.7449,99.7546,99.5604,99.6187,32539.0
2023-11-27 11:05:00,102.69,102.69,102.62,102.64,17669.0,99.6672,99.6672,99.5993,99.6187,17669.0
2023-11-27 11:10:00,102.64,102.73,102.59,102.67,24159.0,99.6187,99.706,99.5702,99.6478,24159.0
2023-11-27 11:15:00,102.67,102.76,102.66,102.72,17736.0,99.6478,99.7351,99.6381,99.6963,17736.0
2023-11-27 11:20:00,102.73,102.79,102.6,102.61,16928.0,99.706,99.7643,99.5799,99.5896,16928.0
2023-11-27 11:25:00,102.61,102.67,102.59,102.62,11956.0,99.5896,99.6478,99.5702,99.5993,11956.0
2023-11-27 11:30:00,102.61,102.64,102.42,102.43,18296.0,99.5896,99.6187,99.4052,99.4149,18296.0
2023-11-27 11:35:00,102.42,102.56,102.39,102.51,21806.0,99.4052,99.541,99.376,99.4925,21806.0
2023-11-27 11:40:00,102.5,102.6,102.46,102.55,20631.0,99.4828,99.5799,99.444,99.5313,20631.0
2023-11-27 11:45:00,102.55,102.64,102.54,102.61,18314.0,99.5313,99.6187,99.5216,99.5896,18314.0
2023-11-27 11:50:00,102.61,102.62,102.54,102.57,19303.0,99.5896,99.5993,99.5216,99.5507,19303.0
2023-11-27 11:55:00,102.57,102.67,102.5,102.6,25706.0,99.5507,99.6478,99.4828,99.5799,25706.0
2023-11-27 12:00:00,102.61,102.61,102.43,102.45,17567.0,99.5896,99.5896,99.4149,99.4343,17567.0
2023-11-27 12:05:00,102.46,102.46,102.35,102.37,22133.0,99.444,99.444,99.3372,99.3566,22133.0
2023-11-27 12:10:00,102.38,102.38,102.25,102.28,28739.0,99.3663,99.3663,99.2402,99.2693,28739.0
2023-11-27 12:15:00,102.28,102.37,102.27,102.34,26440.0,99.2693,99.3566,99.2596,99.3275,26440.0
2023-11-27 12:20:00,102.34,102.36,102.29,102.29,19234.0,99.3275,99.3469,99.279,99.279,19234.0
2023-11-27 12:25:00,102.31,102.41,102.29,102.39,17570.0,99.2984,99.3955,99.279,99.376,17570.0
2023-11-27 12:30:00,102.42,102.6,102.42,102.55,47102.0,99.4052,99.5799,99.4052,99.5313,47102.0
2023-11-27 12:35:00,102.54,102.54,102.37,102.4,41740.0,99.5216,99.5216,99.3566,99.3857,41740.0
2023-11-27 12:40:00,102.4,102.48,102.39,102.48,14745.0,99.3857,99.4634,99.376,99.4634,14745.0
2023-11-27 12:45:00,102.47,102.47,102.4,102.41,9889.0,99.4537,99.4537,99.3857,99.3955,9889.0
2023-11-27 12:50:00,102.41,102.41,102.37,102.37,8653.0,99.3955,99.3955,99.3566,99.3566,8653.0
2023-11-27 12:55:00,102.37,102.4,102.33,102.36,9298.0,99.3566,99.3857,99.3178,99.3469,9298.0
2023-11-27 13:00:00,102.36,102.44,102.35,102.42,8974.0,99.3469,99.4246,99.3372,99.4052,8974.0
2023-11-27 13:05:00,102.43,102.43,102.33,102.35,8781.0,99.4149,99.4149,99.3178,99.3372,8781.0
2023-11-27 13:10:00,102.34,102.42,102.34,102.41,9095.0,99.3275,99.4052,99.3275,99.3955,9095.0
2023-11-27 13:15:00,102.42,102.44,102.31,102.31,11331.0,99.4052,99.4246,99.2984,99.2984,11331.0
2023-11-27 13:20:00,102.33,102.41,102.33,102.4,12118.0,99.3178,99.3955,99.3178,99.3857,12118.0
2023-11-27 13:25:00,102.4,102.44,102.37,102.43,14347.0,99.3857,99.4246,99.3566,99.4149,14347.0
2023-11-27 13:30:00,102.43,102.52,102.42,102.48,24167.0,99.4149,99.5022,99.4052,99.4634,24167.0
2023-11-27 13:35:00,102.47,102.54,102.46,102.49,17841.0,99.4537,99.5216,99.444,99.4731,17841.0
2023-11-27 13:40:00,102.48,102.54,102.46,102.5,27915.0,99.4634,99.5216,99.444,99.4828,27915.0
2023-11-27 13:45:00,102.5,102.55,102.46,102.48,19634.0,99.4828,99.5313,99.444,99.4634,19634.0
2023-11-27 13:50:00,102.49,102.51,102.48,102.49,15287.0,99.4731,99.4925,99.4634,99.4731,15287.0
2023-11-27 13:55:00,102.48,102.49,102.41,102.41,11940.0,99.4634,99.4731,99.3955,99.3955,11940.0
2023-11-27 14:00:00,102.43,102.43,102.37,102.4,10689.0,99.4149,99.4149,99.3566,99.3857,10689.0
2023-11-27 14:05:00,102.42,102.42,102.28,102.3,31550.0,99.4052,99.4052,99.2693,99.2887,31550.0
2023-11-27 14:10:00,102.3,102.34,102.28,102.31,14601.0,99.2887,99.3275,99.2693,99.2984,14601.0
2023-11-27 14:15:00,102.3,102.43,102.3,102.38,10445.0,99.2887,99.4149,99.2887,99.3663,10445.0
2023-11-27 14:20:00,102.39,102.42,102.36,102.39,17787.0,99.376,99.4052,99.3469,99.376,17787.0
2023-11-27 14:25:00,102.4,102.4,102.33,102.33,18924.0,99.3857,99.3857,99.3178,99.3178,18924.0
2023-11-27 14:30:00,102.34,102.39,102.31,102.37,15629.0,99.3275,99.376,99.2984,99.3566,15629.0
2023-11-27 14:35:00,102.35,102.4,102.34,102.37,14024.0,99.3372,99.3857,99.3275,99.3566,14024.0
2023-11-27 14:40:00,102.37,102.42,102.32,102.38,12612.0,99.3566,99.4052,99.3081,99.3663,12612.0
2023-11-27 14:45:00,102.38,102.39,102.33,102.35,8911.0,99.3663,99.376,99.3178,99.3372,8911.0
2023-11-27 14:50:00,102.34,102.36,102.32,102.34,12208.0,99.3275,99.3469,99.3081,99.3275,12208.0
2023-11-27 14:55:00,102.33,102.38,102.33,102.35,15218.0,99.3178,99.3663,99.3178,99.3372,15218.0
2023-11-27 15:00:00,102.36,102.48,102.36,102.45,15728.0,99.3469,99.4634,99.3469,99.4343,15728.0
2023-11-27 15:05:00,102.44,102.47,102.39,102.4,15985.0,99.4246,99.4537,99.376,99.3857,15985.0
2023-11-27 15:10:00,102.39,102.41,102.32,102.32,20405.0,99.376,99.3955,99.3081,99.3081,20405.0
2023-11-27 15:15:00,102.31,102.36,102.27,102.36,16434.0,99.2984,99.3469,99.2596,99.3469,16434.0
2023-11-27 15:20:00,102.35,102.45,102.32,102.39,22244.0,99.3372,99.4343,99.3081,99.376,22244.0
2023-11-27 15:25:00,102.4,102.51,102.36,102.48,19086.0,99.3857,99.4925,99.3469,99.4634,19086.0
2023-11-27 15:30:00,102.49,102.53,102.43,102.51,41905.0,99.4731,99.5119,99.4149,99.4925,41905.0
2023-11-27 15:35:00,102.5,102.59,102.47,102.55,19329.0,99.4828,99.5702,99.4537,99.5313,19329.0
2023-11-27 15:40:00,102.55,102.61,102.54,102.58,29295.0,99.5313,99.5896,99.5216,99.5604,29295.0
2023-11-27 15:45:00,102.58,102.67,102.57,102.58,45796.0,99.5604,99.6478,99.5507,99.5604,45796.0
2023-11-27 15:50:00,102.56,102.62,102.52,102.53,83614.0,99.541,99.5993,99.5022,99.5119,83614.0
2023-11-27 15:55:00,102.53,102.72,102.49,102.7,253579.0,99.5119,99.6963,99.4731,99.6769,253579.0
2023-11-28 09:30:00,102.46,102.49,101.86,101.93,114620.0,99.444,99.4731,98.8616,98.9296,114620.0
2023-11-28 09:35:00,101.93,101.99,101.59,101.77,56476.0,98.9296,98.9878,98.5996,98.7743,56476.0
2023-11-28 09:40:00,101.74,101.75,101.35,101.43,24915.0,98.7452,98.7549,98.3667,98.4443,24915.0
2023-11-28 09:45:00,101.42,101.8,101.39,101.76,31364.0,98.4346,98.8034,98.4055,98.7646,31364.0
2023-11-28 09:50:00,101.81,101.95,101.76,101.85,15677.0,98.8131,98.949,98.7646,98.8519,15677.0
2023-11-28 09:55:00,101.84,101.99,101.8,101.89,25994.0,98.8422,98.9878,98.8034,98.8908,25994.0
2023-11-28 10:00:00,101.92,101.92,101.62,101.71,27973.0,98.9199,98.9199,98.6287,98.7161,27973.0
2023-11-28 10:05:00,101.7,101.7,101.48,101.57,41724.0,98.7064,98.7064,98.4928,98.5802,41724.0
2023-11-28 10:10:00,101.57,101.95,101.55,101.92,25990.0,98.5802,98.949,98.5608,98.9199,25990.0
2023-11-28 10:15:00,101.92,101.99,101.72,101.74,28933.0,98.9199,98.9878,98.7258,98.7452,28933.0
2023-11-28 10:20:00,101.74,101.84,101.67,101.68,43006.0,98.7452,98.8422,98.6772,98.6869,43006.0
2023-11-28 10:25:00,101.68,101.79,101.64,101.74,25763.0,98.6869,98.7937,98.6481,98.7452,25763.0
2023-11-28 10:30:00,101.72,101.76,101.7,101.74,17956.0,98.7258,98.7646,98.7064,98.7452,17956.0
2023-11-28 10:35:00,101.73,101.87,101.68,101.82,23889.0,98.7355,98.8713,98.6869,98.8228,23889.0
2023-11-28 10:40:00,101.83,101.92,101.77,101.86,26000.0,98.8325,98.9199,98.7743,98.8616,26000.0
2023-11-28 10:45:00,101.86,101.86,101.76,101.76,26096.0,98.8616,98.8616,98.7646,98.7646,26096.0
2023-11-28 10:50:00,101.75,101.96,101.75,101.88,30790.0,98.7549,98.9587,98.7549,98.8811,30790.0
2023-11-28 10:55:00,101.87,102.02,101.86,102.0,18992.0,98.8713,99.0169,98.8616,98.9975,18992.0
2023-11-28 11:00:00,102.02,102.03,101.87,101.87,15819.0,99.0169,99.0266,98.8713,98.8713,15819.0
2023-11-28 11:05:00,101.87,101.94,101.75,101.91,44096.0,98.8713,98.9393,98.7549,98.9102,44096.0
2023-11-28 11:10:00,101.91,102.12,101.91,102.07,38760.0,98.9102,99.114,98.9102,99.0655,38760.0
2023-11-28 11:15:00,102.07,102.19,102.07,102.17,36954.0,99.0655,99.1819,99.0655,99.1625,36954.0
2023-11-28 11:20:00,102.15,102.16,102.01,102.12,17599.0,99.1431,99.1528,99.0072,99.114,17599.0
2023-11-28 11:25:00,102.14,102.16,102.0,102.08,21262.0,99.1334,99.1528,98.9975,99.0752,21262.0
2023-11-28 11:30:00,102.09,102.24,102.05,102.21,19496.0,99.0849,99.2305,99.046,99.2013,19496.0
2023-11-28 11:35:00,102.22,102.22,102.15,102.2,16549.0,99.211,99.211,99.1431,99.1916,16549.0
2023-11-28 11:40:00,102.2,102.31,102.19,102.27,16055.0,99.1916,99.2984,99.1819,99.2596,16055.0
2023-11-28 11:45:00,102.28,102.35,102.26,102.28,18201.0,99.2693,99.3372,99.2499,99.2693,18201.0
2023-11-28 11:50:00,102.31,102.38,102.26,102.34,12339.0,99.2984,99.3663,99.2499,99.3275,12339.0
2023-11-28 11:55:00,102.34,102.34,102.28,102.31,11048.0,99.3275,99.3275,99.2693,99.2984,11048.0
2023-11-28 12:00:00,102.3,102.3,102.22,102.22,9892.0,99.2887,99.2887,99.211,99.211,9892.0
2023-11-28 12:05:00,102.22,102.22,102.09,102.13,16683.0,99.211,99.211,99.0849,99.1237,16683.0
2023-11-28 12:10:00,102.15,102.15,102.05,102.05,10362.0,99.1431,99.1431,99.046,99.046,10362.0
2023-11-28 12:15:00,102.05,102.07,101.96,101.98,19101.0,99.046,99.0655,98.9587,98.9781,19101.0
2023-11-28 12:20:00,101.96,102.0,101.91,102.0,23823.0,98.9587,98.9975,98.9102,98.9975,23823.0
2023-11-28 12:25:00,101.98,102.04,101.95,102.03,20462.0,98.9781,99.0363,98.949,99.0266,20462.0
2023-11-28 12:30:00,102.0,102.0,101.91,101.97,8253.0,98.9975,98.9975,98.9102,98.9684,8253.0
2023-11-28 12:35:00,101.97,101.99,101.88,101.98,24856.0,98.9684,98.9878,98.8811,98.9781,24856.0
2023-11-28 12:40:00,101.97,102.07,101.95,102.07,9298.0,98.9684,99.0655,98.949,99.0655,9298.0
2023-11-28 12:45:00,102.05,102.1,102.02,102.09,7113.0,99.046,99.0946,99.0169,99.0849,7113.0
2023-11-28 12:50:00,102.09,102.13,102.06,102.1,8678.0,99.0849,99.1237,99.0558,99.0946,8678.0
2023-11-28 12:55:00,102.11,102.12,102.06,102.11,12711.0,99.1043,99.114,99.0558,99.1043,12711.0
2023-11-28 13:00:00,102.1,102.1,101.94,102.09,18062.0,99.0946,99.0946,98.9393,99.0849,18062.0
2023-11-28 13:05:00,102.09,102.1,102.02,102.04,15822.0,99.0849,99.0946,99.0169,99.0363,15822.0
2023-11-28 13:10:00,102.05,102.09,101.99,102.07,10331.0,99.046,99.0849,98.9878,99.0655,10331.0
2023-11-28 13:15:00,102.04,102.14,102.02,102.13,14054.0,99.0363,99.1334,99.0169,99.1237,14054.0
2023-11-28 13:20:00,102.15,102.17,102.1,102.1,7918.0,99.1431,99.1625,99.0946,99.0946,7918.0
2023-11-28 13:25:00,102.1,102.19,102.08,102.18,28702.0,99.0946,99.1819,99.0752,99.1722,28702.0
2023-11-28 13:30:00,102.19,102.25,102.16,102.22,9769.0,99.1819,99.2402,99.1528,99.211,9769.0
2023-11-28 13:35:00,102.22,102.27,102.2,102.22,15480.0,99.211,99.2596,99.1916,99.211,15480.0
2023-11-28 13:40:00,102.23,102.32,102.18,102.3,13733.0,99.2208,99.3081,99.1722,99.2887,13733.0
2023-11-28 13:45:00,102.31,102.4,102.28,102.38,12662.0,99.2984,99.3857,99.2693,99.3663,12662.0
2023-11-28 13:50:00,102.37,102.37,102.24,102.28,23470.0,99.3566,99.3566,99.2305,99.2693,23470.0
2023-11-28 13:55:00,102.27,102.28,102.16,102.16,23695.0,99.2596,99.2693,99.1528,99.1528,23695.0
2023-11-28 14:00:00,102.16,102.22,102.16,102.19,22228.0,99.1528,99.211,99.1528,99.1819,22228.0
2023-11-28 14:05:00,102.2,102.23,102.14,102.16,24403.0,99.1916,99.2208,99.1334,99.1528,24403.0
2023-11-28 14:10:00,102.15,102.21,102.12,102.14,17024.0,99.1431,99.2013,99.114,99.1334,17024.0
2023-11-28 14:15:00,102.14,102.16,102.08,102.15,26521.0,99.1334,99.1528,99.0752,99.1431,26521.0
2023-11-28 14:20:00,102.14,102.2,102.12,102.15,23573.0,99.1334,99.1916,99.114,99.1431,23573.0
2023-11-28 14:25:00,102.16,102.22,102.12,102.19,70207.0,99.1528,99.211,99.114,99.1819,70207.0
2023-11-28 14:30:00,102.19,102.22,102.14,102.17,22088.0,99.1819,99.211,99.1334,99.1625,22088.0
2023-11-28 14:35:00,102.17,102.26,102.17,102.22,22722.0,99.1625,99.2499,99.1625,99.211,22722.0
2023-11-28 14:40:00,102.22,102.23,102.19,102.22,20225.0,99.211,99.2208,99.1819,99.211,20225.0
2023-11-28 14:45:00,102.23,102.3,102.22,102.28,20840.0,99.2208,99.2887,99.211,99.2693,20840.0
2023-11-28 14:50:00,102.27,102.37,102.27,102.35,24009.0,99.2596,99.3566,99.2596,99.3372,24009.0
2023-11-28 14:55:00,102.36,102.37,102.27,102.34,37228.0,99.3469,99.3566,99.2596,99.3275,37228.0
2023-11-28 15:00:00,102.34,102.38,102.25,102.28,11886.0,99.3275,99.3663,99.2402,99.2693,11886.0
2023-11-28 15:05:00,102.26,102.32,102.25,102.32,15448.0,99.2499,99.3081,99.2402,99.3081,15448.0
2023-11-28 15:10:00,102.32,102.35,102.24,102.26,16536.0,99.3081,99.3372,99.2305,99.2499,16536.0
2023-11-28 15:15:00,102.25,102.31,102.21,102.27,13852.0,99.2402,99.2984,99.2013,99.2596,13852.0
2023-11-28 15:20:00,102.26,102.31,102.17,102.3,45376.0,99.2499,99.2984,99.1625,99.2887,45376.0
2023-11-28 15:25:00,102.29,102.29,102.2,102.2,21818.0,99.279,99.279,99.1916,99.1916,21818.0
2023-11-28 15:30:00,102.2,102.21,102.11,102.13,19715.0,99.1916,99.2013,99.1043,99.1237,19715.0
2023-11-28 15:35:00,102.13,102.15,102.07,102.08,23234.0,99.1237,99.1431,99.0655,99.0752,23234.0
2023-11-28 15:40:00,102.08,102.15,102.07,102.12,31645.0,99.0752,99.1431,99.0655,99.114,31645.0
2023-11-28 15:45:00,102.12,102.25,102.1,102.22,47567.0,99.114,99.2402,99.0946,99.211,47567.0
2023-11-28 15:50:00,102.23,102.29,101.99,102.0,78214.0,99.2208,99.279,98.9878,98.9975,78214.0
2023-11-28 15:55:00,102.0,102.13,101.99,102.05,154747.0,98.9975,99.1237,98.9878,99.046,154747.0
2023-11-29 09:30:00,102.32,102.73,102.23,102.38,129288.0,99.3081,99.706,99.2208,99.3663,129288.0
2023-11-29 09:35:00,102.37,102.78,102.29,102.74,32901.0,99.3566,99.7546,99.279,99.7157,32901.0
2023-11-29 09:40:00,102.74,102.95,102.64,102.7,43105.0,99.7157,99.9196,99.6187,99.6769,43105.0
2023-11-29 09:45:00,102.69,102.94,102.63,102.94,21317.0,99.6672,99.9099,99.609,99.9099,21317.0
2023-11-29 09:50:00,102.94,103.21,102.9,103.2,34241.0,99.9099,100.1719,99.871,100.1622,34241.0
2023-11-29 09:55:00,103.22,103.55,103.22,103.54,32895.0,100.1816,100.5019,100.1816,100.4922,32895.0
2023-11-29 10:00:00,103.55,103.61,103.36,103.6,54178.0,100.5019,100.5601,100.3175,100.5504,54178.0
2023-11-29 10:05:00,103.6,103.6,103.12,103.21,47942.0,100.5504,100.5504,100.0846,100.1719,47942.0
2023-11-29 10:10:00,103.21,103.24,103.06,103.07,33355.0,100.1719,100.201,100.0263,100.036,33355.0
2023-11-29 10:15:00,103.06,103.23,103.06,103.2,27091.0,100.0263,100.1913,100.0263,100.1622,27091.0
2023-11-29 10:20:00,103.2,103.23,103.11,103.12,24493.0,100.1622,100.1913,100.0748,100.0846,24493.0
2023-11-29 10:25:00,103.12,103.22,103.11,103.2,28045.0,100.0846,100.1816,100.0748,100.1622,28045.0
2023-11-29 10:30:00,103.2,103.36,103.18,103.32,25523.0,100.1622,100.3175,100.1428,100.2787,25523.0
2023-11-29 10:35:00,103.31,103.41,103.27,103.31,15380.0,100.269,100.366,100.2301,100.269,15380.0
2023-11-29 10:40:00,103.32,103.39,103.29,103.32,22750.0,100.2787,100.3466,100.2495,100.2787,22750.0
2023-11-29 10:45:00,103.33,103.38,103.24,103.26,34219.0,100.2884,100.3369,100.201,100.2204,34219.0
2023-11-29 10:50:00,103.28,103.33,103.22,103.3,28671.0,100.2398,100.2884,100.1816,100.2593,28671.0
2023-11-29 10:55:00,103.31,103.31,103.12,103.13,42276.0,100.269,100.269,100.0846,100.0943,42276.0
2023-11-29 11:00:00,103.14,103.36,103.11,103.35,23510.0,100.104,100.3175,100.0748,100.3078,23510.0
2023-11-29 11:05:00,103.35,103.37,103.19,103.21,39291.0,100.3078,100.3272,100.1525,100.1719,39291.0
2023-11-29 11:10:00,103.22,103.27,103.1,103.12,23909.0,100.1816,100.2301,100.0651,100.0846,23909.0
2023-11-29 11:15:00,103.12,103.13,102.87,103.11,42574.0,100.0846,100.0943,99.8419,100.0748,42574.0
2023-11-29 11:20:00,103.09,103.11,102.99,103.04,26114.0,100.0554,100.0748,99.9584,100.0069,26114.0
2023-11-29 11:25:00,103.03,103.16,102.98,103.15,17002.0,99.9972,100.1234,99.9487,100.1137,17002.0
2023-11-29 11:30:00,103.2,103.28,103.18,103.24,36643.0,100.1622,100.2398,100.1428,100.201,36643.0
2023-11-29 11:35:00,103.26,103.35,103.24,103.26,29897.0,100.2204,100.3078,100.201,100.2204,29897.0
2023-11-29 11:40:00,103.26,103.27,103.15,103.18,30415.0,100.2204,100.2301,100.1137,100.1428,30415.0
2023-11-29 11:45:00,103.17,103.17,103.07,103.12,16083.0,100.1331,100.1331,100.036,100.0846,16083.0
2023-11-29 11:50:00,103.11,103.13,102.95,102.96,14606.0,100.0748,100.0943,99.9196,99.9293,14606.0
2023-11-29 11:55:00,102.96,103.15,102.96,103.15,20900.0,99.9293,100.1137,99.9293,100.1137,20900.0
2023-11-29 12:00:00,103.16,103.23,103.15,103.22,27158.0,100.1234,100.1913,100.1137,100.1816,27158.0
2023-11-29 12:05:00,103.22,103.35,103.2,103.29,22870.0,100.1816,100.3078,100.1622,100.2495,22870.0
2023-11-29 12:10:00,103.27,103.32,103.26,103.29,16110.0,100.2301,100.2787,100.2204,100.2495,16110.0
2023-11-29 12:15:00,103.29,103.36,103.28,103.33,10246.0,100.2495,100.3175,100.2398,100.2884,10246.0
2023-11-29 12:20:00,103.33,103.36,103.29,103.3,15049.0,100.2884,100.3175,100.2495,100.2593,15049.0
2023-11-29 12:25:00,103.31,103.35,103.29,103.31,20343.0,100.269,100.3078,100.2495,100.269,20343.0
2023-11-29 12:30:00,103.31,103.32,103.25,103.3,10438.0,100.269,100.2787,100.2107,100.2593,10438.0
2023-11-29 12:35:00,103.29,103.34,103.26,103.34,14101.0,100.2495,100.2981,100.2204,100.2981,14101.0
2023-11-29 12:40:00,103.34,103.36,103.31,103.34,13977.0,100.2981,100.3175,100.269,100.2981,13977.0
2023-11-29 12:45:00,103.34,103.37,103.29,103.31,10068.0,100.2981,100.3272,100.2495,100.269,10068.0
2023-11-29 12:50:00,103.31,103.38,103.28,103.36,18460.0,100.269,100.3369,100.2398,100.3175,18460.0
2023-11-29 12:55:00,103.34,103.4,103.34,103.36,17518.0,100.2981,100.3563,100.2981,100.3175,17518.0
2023-11-29 13:00:00,103.38,103.4,103.32,103.34,12788.0,100.3369,100.3563,100.2787,100.2981,12788.0
2023-11-29 13:05:00,103.32,103.41,103.31,103.41,8921.0,100.2787,100.366,100.269,100.366,8921.0
2023-11-29 13:10:00,103.41,103.44,103.38,103.42,22987.0,100.366,100.3951,100.3369,100.3757,22987.0
2023-11-29 13:15:00,103.41,103.45,103.35,103.36,22521.0,100.366,100.4048,100.3078,100.3175,22521.0
2023-11-29 13:20:00,103.36,103.44,103.36,103.4,15101.0,100.3175,100.3951,100.3175,100.3563,15101.0
2023-11-29 13:25:00,103.4,103.49,103.36,103.48,27551.0,100.3563,100.4437,100.3175,100.434,27551.0
2023-11-29 13:30:00,103.48,103.49,103.39,103.41,43434.0,100.434,100.4437,100.3466,100.366,43434.0
2023-11-29 13:35:00,103.41,103.49,103.39,103.47,32458.0,100.366,100.4437,100.3466,100.4242,32458.0
2023-11-29 13:40:00,103.48,103.54,103.47,103.52,34382.0,100.434,100.4922,100.4242,100.4728,34382.0
2023-11-29 13:45:00,103.52,103.54,103.49,103.5,21758.0,100.4728,100.4922,100.4437,100.4534,21758.0
2023-11-29 13:50:00,103.51,103.54,103.47,103.5,25834.0,100.4631,100.4922,100.4242,100.4534,25834.0
2023-11-29 13:55:00,103.49,103.57,103.47,103.57,21279.0,100.4437,100.5213,100.4242,100.5213,21279.0
2023-11-29 14:00:00,103.57,103.63,103.53,103.63,32727.0,100.5213,100.5795,100.4825,100.5795,32727.0
2023-11-29 14:05:00,103.63,103.78,103.62,103.77,33869.0,100.5795,100.7251,100.5698,100.7154,33869.0
2023-11-29 14:10:00,103.78,103.79,103.69,103.75,35415.0,100.7251,100.7348,100.6378,100.696,35415.0
2023-11-29 14:15:00,103.74,103.8,103.72,103.73,30205.0,100.6863,100.7445,100.6669,100.6766,30205.0
2023-11-29 14:20:00,103.71,103.83,103.7,103.82,37076.0,100.6572,100.7737,100.6475,100.7639,37076.0
2023-11-29 14:25:00,103.82,103.83,103.75,103.75,38265.0,100.7639,100.7737,100.696,100.696,38265.0
2023-11-29 14:30:00,103.75,103.76,103.64,103.66,32374.0,100.696,100.7057,100.5892,100.6087,32374.0
2023-11-29 14:35:00,103.66,103.71,103.6,103.62,45435.0,100.6087,100.6572,100.5504,100.5698,45435.0
2023-11-29 14:40:00,103.61,103.66,103.59,103.6,30020.0,100.5601,100.6087,100.5407,100.5504,30020.0
2023-11-29 14:45:00,103.61,103.63,103.57,103.58,34559.0,100.5601,100.5795,100.5213,100.531,34559.0
2023-11-29 14:50:00,103.58,103.67,103.57,103.66,28477.0,100.531,100.6184,100.5213,100.6087,28477.0
2023-11-29 14:55:00,103.66,103.69,103.64,103.65,27554.0,100.6087,100.6378,100.5892,100.599,27554.0
2023-11-29 15:00:00,103.66,103.81,103.65,103.77,37317.0,100.6087,100.7542,100.599,100.7154,37317.0
2023-11-29 15:05:00,103.77,103.84,103.72,103.83,50990.0,100.7154,100.7834,100.6669,100.7737,50990.0
2023-11-29 15:10:00,103.83,103.84,103.72,103.76,50084.0,100.7737,100.7834,100.6669,100.7057,50084.0
2023-11-29 15:15:00,103.77,103.81,103.72,103.75,42544.0,100.7154,100.7542,100.6669,100.696,42544.0
2023-11-29 15:20:00,103.76,103.76,103.69,103.72,40010.0,100.7057,100.7057,100.6378,100.6669,40010.0
2023-11-29 15:25:00,103.72,103.72,103.61,103.61,36541.0,100.6669,100.6669,100.5601,100.5601,36541.0
2023-11-29 15:30:00,103.6,103.61,103.54,103.55,39269.0,100.5504,100.5601,100.4922,100.5019,39269.0
2023-11-29 15:35:00,103.55,103.67,103.55,103.61,56534.0,100.5019,100.6184,100.5019,100.5601,56534.0
2023-11-29 15:40:00,103.61,103.64,103.52,103.62,55123.0,100.5601,100.5892,100.4728,100.5698,55123.0
2023-11-29 15:45:00,103.62,103.65,103.58,103.65,84894.0,100.5698,100.599,100.531,100.599,84894.0
2023-11-29 15:50:00,103.64,103.69,103.59,103.69,127698.0,100.5892,100.6378,100.5407,100.6378,127698.0
2023-11-29 15:55:00,103.68,103.74,103.59,103.61,337427.0,100.6281,100.6863,100.5407,100.5601,337427.0
2023-11-30 09:30:00,103.75,103.75,103.37,103.37,145434.0,100.696,100.696,100.3272,100.3272,145434.0
2023-11-30 09:35:00,103.36,103.36,103.11,103.31,24468.0,100.3175,100.3175,100.0748,100.269,24468.0
2023-11-30 09:40:00,103.28,103.64,103.23,103.64,34347.0,100.2398,100.5892,100.1913,100.5892,34347.0
2023-11-30 09:45:00,103.66,103.68,103.39,103.61,36869.0,100.6087,100.6281,100.3466,100.5601,36869.0
2023-11-30 09:50:00,103.6,104.07,103.6,104.06,58236.0,100.5504,101.0066,100.5504,100.9969,58236.0
2023-11-30 09:55:00,104.06,104.13,103.9,103.94,74036.0,100.9969,101.0648,100.8416,100.8804,74036.0
2023-11-30 10:00:00,103.95,104.02,103.82,103.85,48308.0,100.8901,100.9581,100.7639,100.7931,48308.0
2023-11-30 10:05:00,103.87,103.97,103.86,103.93,46853.0,100.8125,100.9095,100.8028,100.8707,46853.0
2023-11-30 10:10:00,103.94,104.02,103.85,103.94,31418.0,100.8804,100.9581,100.7931,100.8804,31418.0
2023-11-30 10:15:00,103.94,104.16,103.92,104.11,45185.0,100.8804,101.0939,100.861,101.0454,45185.0
2023-11-30 10:20:00,104.12,104.22,104.09,104.12,44979.0,101.0551,101.1522,101.026,101.0551,44979.0
2023-11-30 10:25:00,104.13,104.18,104.04,104.15,34173.0,101.0648,101.1134,100.9775,101.0842,34173.0
2023-11-30 10:30:00,104.16,104.22,104.12,104.17,33980.0,101.0939,101.1522,101.0551,101.1036,33980.0
2023-11-30 10:35:00,104.17,104.27,104.13,104.2,43147.0,101.1036,101.2007,101.0648,101.1328,43147.0
2023-11-30 10:40:00,104.21,104.35,104.18,104.33,47903.0,101.1425,101.2783,101.1134,101.2589,47903.0
2023-11-30 10:45:00,104.35,104.4,104.2,104.38,31579.0,101.2783,101.3269,101.1328,101.3075,31579.0
2023-11-30 10:50:00,104.38,104.39,104.27,104.28,39931.0,101.3075,101.3172,101.2007,101.2104,39931.0
2023-11-30 10:55:00,104.28,104.42,104.28,104.39,33566.0,101.2104,101.3463,101.2104,101.3172,33566.0
2023-11-30 11:00:00,104.4,104.61,104.38,104.46,47290.0,101.3269,101.5307,101.3075,101.3851,47290.0
2023-11-30 11:05:00,104.47,104.57,104.46,104.56,46097.0,101.3948,101.4919,101.3851,101.4822,46097.0
2023-11-30 11:10:00,104.56,104.67,104.55,104.63,26191.0,101.4822,101.5889,101.4725,101.5501,26191.0
2023-11-30 11:15:00,104.63,104.64,104.29,104.33,28299.0,101.5501,101.5598,101.2201,101.2589,28299.0
2023-11-30 11:20:00,104.33,104.4,104.21,104.35,30991.0,101.2589,101.3269,101.1425,101.2783,30991.0
2023-11-30 11:25:00,104.35,104.45,104.31,104.37,25344.0,101.2783,101.3754,101.2395,101.2978,25344.0
2023-11-30 11:30:00,104.36,104.41,104.32,104.34,25729.0,101.2881,101.3366,101.2492,101.2686,25729.0
2023-11-30 11:35:00,104.35,104.41,104.3,104.3,61059.0,101.2783,101.3366,101.2298,101.2298,61059.0
2023-11-30 11:40:00,104.3,104.41,104.25,104.41,26845.0,101.2298,101.3366,101.1813,101.3366,26845.0
2023-11-30 11:45:00,104.41,104.53,104.39,104.53,20762.0,101.3366,101.453,101.3172,101.453,20762.0
2023-11-30 11:50:00,104.53,104.6,104.52,104.56,23172.0,101.453,101.521,101.4433,101.4822,23172.0
2023-11-30 11:55:00,104.57,104.59,104.45,104.51,26622.0,101.4919,101.5113,101.3754,101.4336,26622.0
2023-11-30 12:00:00,104.5,104.51,104.41,104.45,30951.0,101.4239,101.4336,101.3366,101.3754,30951.0
2023-11-30 12:05:00,104.44,104.47,104.37,104.45,21944.0,101.3657,101.3948,101.2978,101.3754,21944.0
2023-11-30 12:10:00,104.46,104.46,104.28,104.28,20001.0,101.3851,101.3851,101.2104,101.2104,20001.0
2023-11-30 12:15:00,104.28,104.28,104.16,104.24,33930.0,101.2104,101.2104,101.0939,101.1716,33930.0
2023-11-30 12:20:00,104.26,104.3,104.21,104.24,16590.0,101.191,101.2298,101.1425,101.1716,16590.0
2023-11-30 12:25:00,104.25,104.29,104.2,104.21,34998.0,101.1813,101.2201,101.1328,101.1425,34998.0
2023-11-30 12:30:00,104.19,104.37,104.19,104.37,20705.0,101.1231,101.2978,101.1231,101.2978,20705.0
2023-11-30 12:35:00,104.38,104.41,104.36,104.37,23712.0,101.3075,101.3366,101.2881,101.2978,23712.0
2023-11-30 12:40:00,104.37,104.54,104.35,104.54,21050.0,101.2978,101.4628,101.2783,101.4628,21050.0
2023-11-30 12:45:00,104.54,104.58,104.51,104.52,17048.0,101.4628,101.5016,101.4336,101.4433,17048.0
2023-11-30 12:50:00,104.51,104.55,104.49,104.55,26589.0,101.4336,101.4725,101.4142,101.4725,26589.0
2023-11-30 12:55:00,104.56,104.56,104.43,104.48,24145.0,101.4822,101.4822,101.356,101.4045,24145.0
2023-11-30 13:00:00,104.47,104.48,104.39,104.39,25387.0,101.3948,101.4045,101.3172,101.3172,25387.0
2023-11-30 13:05:00,104.39,104.46,104.38,104.45,21390.0,101.3172,101.3851,101.3075,101.3754,21390.0
2023-11-30 13:10:00,104.44,104.55,104.43,104.54,23452.0,101.3657,101.4725,101.356,101.4628,23452.0
2023-11-30 13:15:00,104.55,104.6,104.53,104.56,18987.0,101.4725,101.521,101.453,101.4822,18987.0
2023-11-30 13:20:00,104.58,104.59,104.47,104.48,25316.0,101.5016,101.5113,101.3948,101.4045,25316.0
2023-11-30 13:25:00,104.49,104.51,104.39,104.42,22573.0,101.4142,101.4336,101.3172,101.3463,22573.0
2023-11-30 13:30:00,104.43,104.49,104.37,104.48,26998.0,101.356,101.4142,101.2978,101.4045,26998.0
2023-11-30 13:35:00,104.47,104.52,104.45,104.5,26847.0,101.3948,101.4433,101.3754,101.4239,26847.0
2023-11-30 13:40:00,104.51,104.56,104.5,104.52,25992.0,101.4336,101.4822,101.4239,101.4433,25992.0
2023-11-30 13:45:00,104.52,104.53,104.37,104.38,27575.0,101.4433,101.453,101.2978,101.3075,27575.0
2023-11-30 13:50:00,104.38,104.42,104.34,104.41,19383.0,101.3075,101.3463,101.2686,101.3366,19383.0
2023-11-30 13:55:00,104.41,104.49,104.39,104.48,27541.0,101.3366,101.4142,101.3172,101.4045,27541.0
2023-11-30 14:00:00,104.47,104.48,104.34,104.36,25491.0,101.3948,101.4045,101.2686,101.2881,25491.0
2023-11-30 14:05:00,104.36,104.38,104.22,104.24,47668.0,101.2881,101.3075,101.1522,101.1716,47668.0
2023-11-30 14:10:00,104.23,104.28,104.16,104.2,48618.0,101.1619,101.2104,101.0939,101.1328,48618.0
2023-11-30 14:15:00,104.2,104.31,104.18,104.22,44894.0,101.1328,101.2395,101.1134,101.1522,44894.0
2023-11-30 14:20:00,104.2,104.21,104.11,104.2,33962.0,101.1328,101.1425,101.0454,101.1328,33962.0
2023-11-30 14:25:00,104.2,104.22,104.16,104.17,41147.0,101.1328,101.1522,101.0939,101.1036,41147.0
2023-11-30 14:30:00,104.17,104.22,104.11,104.17,47441.0,101.1036,101.1522,101.0454,101.1036,47441.0
2023-11-30 14:35:00,104.17,104.24,104.16,104.18,31408.0,101.1036,101.1716,101.0939,101.1134,31408.0
2023-11-30 14:40:00,104.17,104.23,104.16,104.23,35905.0,101.1036,101.1619,101.0939,101.1619,35905.0
2023-11-30 14:45:00,104.22,104.25,104.2,104.23,28959.0,101.1522,101.1813,101.1328,101.1619,28959.0
2023-11-30 14:50:00,104.24,104.34,104.19,104.26,44646.0,101.1716,101.2686,101.1231,101.191,44646.0
2023-11-30 14:55:00,104.27,104.33,104.23,104.3,27543.0,101.2007,101.2589,101.1619,101.2298,27543.0
2023-11-30 15:00:00,104.3,104.31,104.18,104.29,32603.0,101.2298,101.2395,101.1134,101.2201,32603.0
2023-11-30 15:05:00,104.28,104.35,104.25,104.31,37086.0,101.2104,101.2783,101.1813,101.2395,37086.0
2023-11-30 15:10:00,104.31,104.37,104.28,104.33,31347.0,101.2395,101.2978,101.2104,101.2589,31347.0
2023-11-30 15:15:00,104.33,104.4,104.31,104.33,32140.0,101.2589,101.3269,101.2395,101.2589,32140.0
2023-11-30 15:20:00,104.33,104.37,104.24,104.25,46819.0,101.2589,101.2978,101.1716,101.1813,46819.0
2023-11-30 15:25:00,104.24,104.31,104.21,104.29,42887.0,101.1716,101.2395,101.1425,101.2201,42887.0
2023-11-30 15:30:00,104.29,104.37,104.2,104.32,65994.0,101.2201,101.2978,101.1328,101.2492,65994.0
2023-11-30 15:35:00,104.32,104.54,104.29,104.45,71030.0,101.2492,101.4628,101.2201,101.3754,71030.0
2023-11-30 15:40:00,104.46,104.63,104.41,104.62,110089.0,101.3851,101.5501,101.3366,101.5404,110089.0
2023-11-30 15:45:00,104.62,104.72,104.59,104.59,110473.0,101.5404,101.6375,101.5113,101.5113,110473.0
2023-11-30 15:50:00,104.59,104.64,104.31,104.34,359724.0,101.5113,101.5598,101.2395,101.2686,359724.0
2023-11-30 15:55:00,104.34,104.45,104.21,104.29,904297.0,101.2686,101.3754,101.1425,101.2201,904297.0
2023-12-01 09:30:00,104.22,104.44,103.9,104.42,151440.0,101.1522,101.3657,100.8416,101.3463,151440.0
2023-12-01 09:35:00,104.44,104.44,104.15,104.17,55453.0,101.3657,101.3657,101.0842,101.1036,55453.0
2023-12-01 09:40:00,104.18,104.24,104.01,104.09,20375.0,101.1134,101.1716,100.9484,101.026,20375.0
2023-12-01 09:45:00,104.08,104.18,103.98,104.12,24995.0,101.0163,101.1134,100.9192,101.0551,24995.0
2023-12-01 09:50:00,104.16,104.17,103.9,104.03,52648.0,101.0939,101.1036,100.8416,100.9678,52648.0
2023-12-01 09:55:00,104.02,104.16,103.95,104.16,25955.0,100.9581,101.0939,100.8901,101.0939,25955.0
2023-12-01 10:00:00,104.17,104.5,104.07,104.48,58307.0,101.1036,101.4239,101.0066,101.4045,58307.0
2023-12-01 10:05:00,104.48,104.54,104.22,104.27,22139.0,101.4045,101.4628,101.1522,101.2007,22139.0
2023-12-01 10:10:00,104.27,104.3,104.15,104.2,18281.0,101.2007,101.2298,101.0842,101.1328,18281.0
2023-12-01 10:15:00,104.2,104.4,104.2,104.29,19697.0,101.1328,101.3269,101.1328,101.2201,19697.0
2023-12-01 10:20:00,104.33,104.38,104.3,104.34,17588.0,101.2589,101.3075,101.2298,101.2686,17588.0
2023-12-01 10:25:00,104.35,104.38,104.11,104.12,19255.0,101.2783,101.3075,101.0454,101.0551,19255.0
2023-12-01 10:30:00,104.1,104.31,104.01,104.31,23419.0,101.0357,101.2395,100.9484,101.2395,23419.0
2023-12-01 10:35:00,104.31,104.41,104.29,104.34,35471.0,101.2395,101.3366,101.2201,101.2686,35471.0
2023-12-01 10:40:00,104.36,104.48,104.36,104.38,24016.0,101.2881,101.4045,101.2881,101.3075,24016.0
2023-12-01 10:45:00,104.38,104.58,104.38,104.57,21409.0,101.3075,101.5016,101.3075,101.4919,21409.0
2023-12-01 10:50:00,104.58,104.75,104.56,104.58,20302.0,101.5016,101.6666,101.4822,101.5016,20302.0
2023-12-01 10:55:00,104.57,104.58,104.5,104.51,12159.0,101.4919,101.5016,101.4239,101.4336,12159.0
2023-12-01 11:00:00,104.51,104.51,104.28,104.39,44665.0,101.4336,101.4336,101.2104,101.3172,44665.0
2023-12-01 11:05:00,104.36,104.48,104.31,104.46,19252.0,101.2881,101.4045,101.2395,101.3851,19252.0
2023-12-01 11:10:00,104.47,104.55,104.38,104.46,18074.0,101.3948,101.4725,101.3075,101.3851,18074.0
2023-12-01 11:15:00,104.46,104.5,104.33,104.38,14798.0,101.3851,101.4239,101.2589,101.3075,14798.0
2023-12-01 11:20:00,104.41,104.51,104.32,104.46,29486.0,101.3366,101.4336,101.2492,101.3851,29486.0
2023-12-01 11:25:00,104.47,104.47,104.31,104.34,19518.0,101.3948,101.3948,101.2395,101.2686,19518.0
2023-12-01 11:30:00,104.34,104.47,104.18,104.45,26888.0,101.2686,101.3948,101.1134,101.3754,26888.0
2023-12-01 11:35:00,104.43,104.54,104.42,104.53,12553.0,101.356,101.4628,101.3463,101.453,12553.0
2023-12-01 11:40:00,104.53,104.64,104.45,104.63,28952.0,101.453,101.5598,101.3754,101.5501,28952.0
2023-12-01 11:45:00,104.63,104.64,104.44,104.56,18562.0,101.5501,101.5598,101.3657,101.4822,18562.0
2023-12-01 11:50:00,104.58,104.72,104.56,104.62,18481.0,101.5016,101.6375,101.4822,101.5404,18481.0
2023-12-01 11:55:00,104.58,104.65,104.54,104.55,13303.0,101.5016,101.5695,101.4628,101.4725,13303.0
2023-12-01 12:00:00,104.55,104.62,104.42,104.46,22152.0,101.4725,101.5404,101.3463,101.3851,22152.0
2023-12-01 12:05:00,104.44,104.63,104.43,104.58,12968.0,101.3657,101.5501,101.356,101.5016,12968.0
2023-12-01 12:10:00,104.58,104.68,104.58,104.59,26779.0,101.5016,101.5986,101.5016,101.5113,26779.0
2023-12-01 12:15:00,104.58,104.66,104.53,104.54,19313.0,101.5016,101.5792,101.453,101.4628,19313.0
2023-12-01 12:20:00,104.54,104.59,104.47,104.49,25069.0,101.4628,101.5113,101.3948,101.4142,25069.0
2023-12-01 12:25:00,104.49,104.52,104.47,104.5,9913.0,101.4142,101.4433,101.3948,101.4239,9913.0
2023-12-01 12:30:00,104.49,104.65,104.48,104.54,16965.0,101.4142,101.5695,101.4045,101.4628,16965.0
2023-12-01 12:35:00,104.53,104.6,104.52,104.55,12620.0,101.453,101.521,101.4433,101.4725,12620.0
2023-12-01 12:40:00,104.54,104.68,104.54,104.61,16778.0,101.4628,101.5986,101.4628,101.5307,16778.0
2023-12-01 12:45:00,104.61,104.69,104.57,104.67,51615.0,101.5307,101.6083,101.4919,101.5889,51615.0
2023-12-01 12:50:00,104.65,104.67,104.55,104.56,17152.0,101.5695,101.5889,101.4725,101.4822,17152.0
2023-12-01 12:55:00,104.59,104.66,104.58,104.66,11803.0,101.5113,101.5792,101.5016,101.5792,11803.0
2023-12-01 13:00:00,104.67,104.76,104.65,104.73,18640.0,101.5889,101.6763,101.5695,101.6472,18640.0
2023-12-01 13:05:00,104.74,104.75,104.53,104.55,27367.0,101.6569,101.6666,101.453,101.4725,27367.0
2023-12-01 13:10:00,104.54,104.6,104.52,104.58,19576.0,101.4628,101.521,101.4433,101.5016,19576.0
2023-12-01 13:15:00,104.59,104.66,104.55,104.66,10988.0,101.5113,101.5792,101.4725,101.5792,10988.0
2023-12-01 13:20:00,104.67,104.71,104.58,104.71,19294.0,101.5889,101.6277,101.5016,101.6277,19294.0
2023-12-01 13:25:00,104.72,104.78,104.65,104.76,25860.0,101.6375,101.6957,101.5695,101.6763,25860.0
2023-12-01 13:30:00,104.76,104.84,104.71,104.83,29041.0,101.6763,101.7539,101.6277,101.7442,29041.0
2023-12-01 13:35:00,104.84,104.85,104.78,104.81,30663.0,101.7539,101.7636,101.6957,101.7248,30663.0
2023-12-01 13:40:00,104.81,104.88,104.78,104.85,56909.0,101.7248,101.7927,101.6957,101.7636,56909.0
2023-12-01 13:45:00,104.84,104.88,104.77,104.81,17435.0,101.7539,101.7927,101.686,101.7248,17435.0
2023-12-01 13:50:00,104.8,104.85,104.78,104.82,13282.0,101.7151,101.7636,101.6957,101.7345,13282.0
2023-12-01 13:55:00,104.82,104.86,104.77,104.8,20594.0,101.7345,101.7733,101.686,101.7151,20594.0
2023-12-01 14:00:00,104.8,104.81,104.73,104.75,23535.0,101.7151,101.7248,101.6472,101.6666,23535.0
2023-12-01 14:05:00,104.76,104.77,104.62,104.62,22416.0,101.6763,101.686,101.5404,101.5404,22416.0
2023-12-01 14:10:00,104.61,104.75,104.59,104.74,39968.0,101.5307,101.6666,101.5113,101.6569,39968.0
2023-12-01 14:15:00,104.73,104.73,104.63,104.64,19750.0,101.6472,101.6472,101.5501,101.5598,19750.0
2023-12-01 14:20:00,104.64,104.71,104.6,104.7,19286.0,101.5598,101.6277,101.521,101.618,19286.0
2023-12-01 14:25:00,104.69,104.7,104.62,104.63,21081.0,101.6083,101.618,101.5404,101.5501,21081.0
2023-12-01 14:30:00,104.64,104.65,104.51,104.52,18846.0,101.5598,101.5695,101.4336,101.4433,18846.0
2023-12-01 14:35:00,104.51,104.51,104.4,104.44,30037.0,101.4336,101.4336,101.3269,101.3657,30037.0
2023-12-01 14:40:00,104.45,104.45,104.33,104.36,18584.0,101.3754,101.3754,101.2589,101.2881,18584.0
2023-12-01 14:45:00,104.36,104.48,104.35,104.47,38570.0,101.2881,101.4045,101.2783,101.3948,38570.0
2023-12-01 14:50:00,104.46,104.48,104.37,104.37,17123.0,101.3851,101.4045,101.2978,101.2978,17123.0
2023-12-01 14:55:00,104.37,104.43,104.36,104.42,30670.0,101.2978,101.356,101.2881,101.3463,30670.0
2023-12-01 15:00:00,104.41,104.41,104.27,104.32,34229.0,101.3366,101.3366,101.2007,101.2492,34229.0
2023-12-01 15:05:00,104.31,104.31,104.22,104.25,41163.0,101.2395,101.2395,101.1522,101.1813,41163.0
2023-12-01 15:10:00,104.25,104.38,104.19,104.36,30815.0,101.1813,101.3075,101.1231,101.2881,30815.0
2023-12-01 15:15:00,104.36,104.39,104.34,104.38,41332.0,101.2881,101.3172,101.2686,101.3075,41332.0
2023-12-01 15:20:00,104.38,104.43,104.33,104.42,55476.0,101.3075,101.356,101.2589,101.3463,55476.0
2023-12-01 15:25:00,104.42,104.62,104.41,104.59,68889.0,101.3463,101.5404,101.3366,101.5113,68889.0
2023-12-01 15:30:00,104.6,104.77,104.59,104.77,64472.0,101.521,101.686,101.5113,101.686,64472.0
2023-12-01 15:35:00,104.76,104.83,104.73,104.77,37659.0,101.6763,101.7442,101.6472,101.686,37659.0
2023-12-01 15:40:00,104.77,104.89,104.76,104.84,43388.0,101.686,101.8025,101.6763,101.7539,43388.0
2023-12-01 15:45:00,104.84,104.89,104.79,104.8,80687.0,101.7539,101.8025,101.7054,101.7151,80687.0
2023-12-01 15:50:00,104.8,104.81,104.73,104.75,79569.0,101.7151,101.7248,101.6472,101.6666,79569.0
2023-12-01 15:55:00,104.76,104.98,104.75,104.89,345554.0,101.6763,101.8898,101.6666,101.8025,345554.0
2023-12-04 09:30:00,104.41,104.95,104.3,104.89,113777.0,101.3366,101.8607,101.2298,101.8025,113777.0
2023-12-04 09:35:00,104.92,105.07,104.63,104.67,44692.0,101.8316,101.9772,101.5501,101.5889,44692.0
2023-12-04 09:40:00,104.68,105.03,104.6,105.03,13863.0,101.5986,101.9383,101.521,101.9383,13863.0
2023-12-04 09:45:00,105.03,105.34,105.02,105.25,31741.0,101.9383,102.2392,101.9286,102.1519,31741.0
2023-12-04 09:50:00,105.26,105.41,105.12,105.17,22511.0,102.1616,102.3071,102.0257,102.0742,22511.0
2023-12-04 09:55:00,105.16,105.19,105.02,105.12,23516.0,102.0645,102.0936,101.9286,102.0257,23516.0
2023-12-04 10:00:00,105.14,105.25,104.95,104.99,37881.0,102.0451,102.1519,101.8607,101.8995,37881.0
2023-12-04 10:05:00,104.97,105.02,104.87,104.94,28925.0,101.8801,101.9286,101.783,101.851,28925.0
2023-12-04 10:10:00,104.95,104.98,104.9,104.98,25914.0,101.8607,101.8898,101.8122,101.8898,25914.0
2023-12-04 10:15:00,104.98,105.3,104.98,105.26,25211.0,101.8898,102.2004,101.8898,102.1616,25211.0
2023-12-04 10:20:00,105.28,105.33,105.1,105.12,25013.0,102.181,102.2295,102.0063,102.0257,25013.0
2023-12-04 10:25:00,105.14,105.29,105.13,105.25,31574.0,102.0451,102.1907,102.0354,102.1519,31574.0
2023-12-04 10:30:00,105.25,105.32,105.2,105.29,32122.0,102.1519,102.2198,102.1033,102.1907,32122.0
2023-12-04 10:35:00,105.29,105.3,105.13,105.18,40762.0,102.1907,102.2004,102.0354,102.0839,40762.0
2023-12-04 10:40:00,105.21,105.28,105.15,105.27,16209.0,102.113,102.181,102.0548,102.1713,16209.0
2023-12-04 10:45:00,105.26,105.48,105.26,105.37,34332.0,102.1616,102.3751,102.1616,102.2683,34332.0
2023-12-04 10:50:00,105.36,105.37,105.24,105.29,43434.0,102.2586,102.2683,102.1421,102.1907,43434.0
2023-12-04 10:55:00,105.29,105.36,105.2,105.33,49749.0,102.1907,102.2586,102.1033,102.2295,49749.0
2023-12-04 11:00:00,105.33,105.51,105.27,105.46,47042.0,102.2295,102.4042,102.1713,102.3557,47042.0
2023-12-04 11:05:00,105.46,105.47,105.34,105.4,20017.0,102.3557,102.3654,102.2392,102.2974,20017.0
2023-12-04 11:10:00,105.4,105.41,105.25,105.31,29594.0,102.2974,102.3071,102.1519,102.2101,29594.0
2023-12-04 11:15:00,105.31,105.46,105.31,105.46,34220.0,102.2101,102.3557,102.2101,102.3557,34220.0
2023-12-04 11:20:00,105.46,105.51,105.42,105.42,28172.0,102.3557,102.4042,102.3168,102.3168,28172.0
2023-12-04 11:25:00,105.43,105.43,105.27,105.35,29320.0,102.3266,102.3266,102.1713,102.2489,29320.0
2023-12-04 11:30:00,105.34,105.35,105.24,105.25,24420.0,102.2392,102.2489,102.1421,102.1519,24420.0
2023-12-04 11:35:00,105.26,105.29,105.16,105.24,35211.0,102.1616,102.1907,102.0645,102.1421,35211.0
2023-12-04 11:40:00,105.25,105.42,105.25,105.35,23418.0,102.1519,102.3168,102.1519,102.2489,23418.0
2023-12-04 11:45:00,105.33,105.35,105.2,105.2,18153.0,102.2295,102.2489,102.1033,102.1033,18153.0
2023-12-04 11:50:00,105.2,105.3,105.18,105.23,27356.0,102.1033,102.2004,102.0839,102.1324,27356.0
2023-12-04 11:55:00,105.24,105.24,105.17,105.17,13055.0,102.1421,102.1421,102.0742,102.0742,13055.0
2023-12-04 12:00:00,105.18,105.18,105.09,105.13,13982.0,102.0839,102.0839,101.9966,102.0354,13982.0
2023-12-04 12:05:00,105.1,105.2,105.04,105.1,20309.0,102.0063,102.1033,101.948,102.0063,20309.0
2023-12-04 12:10:00,105.1,105.15,105.08,105.13,15041.0,102.0063,102.0548,101.9869,102.0354,15041.0
2023-12-04 12:15:00,105.11,105.18,105.08,105.08,14514.0,102.016,102.0839,101.9869,101.9869,14514.0
2023-12-04 12:20:00,105.1,105.23,105.06,105.19,25862.0,102.0063,102.1324,101.9674,102.0936,25862.0
2023-12-04 12:25:00,105.19,105.19,105.11,105.16,23145.0,102.0936,102.0936,102.016,102.0645,23145.0
2023-12-04 12:30:00,105.17,105.24,105.1,105.18,16912.0,102.0742,102.1421,102.0063,102.0839,16912.0
2023-12-04 12:35:00,105.16,105.19,105.07,105.1,31160.0,102.0645,102.0936,101.9772,102.0063,31160.0
2023-12-04 12:40:00,105.09,105.17,105.04,105.13,38559.0,101.9966,102.0742,101.948,102.0354,38559.0
2023-12-04 12:45:00,105.14,105.25,105.12,105.21,31899.0,102.0451,102.1519,102.0257,102.113,31899.0
2023-12-04 12:50:00,105.21,105.24,105.15,105.2,50722.0,102.113,102.1421,102.0548,102.1033,50722.0
2023-12-04 12:55:00,105.21,105.25,105.2,105.23,18010.0,102.113,102.1519,102.1033,102.1324,18010.0
2023-12-04 13:00:00,105.23,105.27,105.14,105.26,25193.0,102.1324,102.1713,102.0451,102.1616,25193.0
2023-12-04 13:05:00,105.27,105.29,105.23,105.25,12831.0,102.1713,102.1907,102.1324,102.1519,12831.0
2023-12-04 13:10:00,105.2,105.28,105.16,105.27,12122.0,102.1033,102.181,102.0645,102.1713,12122.0
2023-12-04 13:15:00,105.27,105.32,105.25,105.3,12158.0,102.1713,102.2198,102.1519,102.2004,12158.0
2023-12-04 13:20:00,105.31,105.33,105.26,105.26,10417.0,102.2101,102.2295,102.1616,102.1616,10417.0
2023-12-04 13:25:00,105.26,105.27,105.16,105.22,11877.0,102.1616,102.1713,102.0645,102.1227,11877.0
2023-12-04 13:30:00,105.21,105.26,105.17,105.24,20472.0,102.113,102.1616,102.0742,102.1421,20472.0
2023-12-04 13:35:00,105.23,105.32,105.22,105.29,17585.0,102.1324,102.2198,102.1227,102.1907,17585.0
2023-12-04 13:40:00,105.3,105.35,105.29,105.32,18647.0,102.2004,102.2489,102.1907,102.2198,18647.0
2023-12-04 13:45:00,105.32,105.38,105.28,105.29,24160.0,102.2198,102.278,102.181,102.1907,24160.0
2023-12-04 13:50:00,105.29,105.32,105.22,105.26,17403.0,102.1907,102.2198,102.1227,102.1616,17403.0
2023-12-04 13:55:00,105.26,105.27,105.15,105.25,12892.0,102.1616,102.1713,102.0548,102.1519,12892.0
2023-12-04 14:00:00,105.25,105.29,105.09,105.12,19777.0,102.1519,102.1907,101.9966,102.0257,19777.0
2023-12-04 14:05:00,105.13,105.15,105.09,105.15,18715.0,102.0354,102.0548,101.9966,102.0548,18715.0
2023-12-04 14:10:00,105.15,105.22,105.13,105.15,12195.0,102.0548,102.1227,102.0354,102.0548,12195.0
2023-12-04 14:15:00,105.17,105.17,105.05,105.06,23762.0,102.0742,102.0742,101.9577,101.9674,23762.0
2023-12-04 14:20:00,105.06,105.07,104.77,104.78,39656.0,101.9674,101.9772,101.686,101.6957,39656.0
2023-12-04 14:25:00,104.78,104.89,104.76,104.87,25437.0,101.6957,101.8025,101.6763,101.783,25437.0
2023-12-04 14:30:00,104.88,104.93,104.81,104.88,68706.0,101.7927,101.8413,101.7248,101.7927,68706.0
2023-12-04 14:35:00,104.89,105.0,104.89,104.97,37048.0,101.8025,101.9092,101.8025,101.8801,37048.0
2023-12-04 14:40:00,104.98,105.07,104.95,105.06,29691.0,101.8898,101.9772,101.8607,101.9674,29691.0
2023-12-04 14:45:00,105.05,105.11,104.99,105.05,37405.0,101.9577,102.016,101.8995,101.9577,37405.0
2023-12-04 14:50:00,105.04,105.08,105.0,105.05,37509.0,101.948,101.9869,101.9092,101.9577,37509.0
2023-12-04 14:55:00,105.05,105.06,104.96,105.02,41130.0,101.9577,101.9674,101.8704,101.9286,41130.0
2023-12-04 15:00:00,105.02,105.13,105.02,105.07,43057.0,101.9286,102.0354,101.9286,101.9772,43057.0
2023-12-04 15:05:00,105.06,105.07,104.94,105.0,58953.0,101.9674,101.9772,101.851,101.9092,58953.0
2023-12-04 15:10:00,105.0,105.14,105.0,105.03,41986.0,101.9092,102.0451,101.9092,101.9383,41986.0
2023-12-04 15:15:00,105.03,105.13,105.01,105.09,33682.0,101.9383,102.0354,101.9189,101.9966,33682.0
2023-12-04 15:20:00,105.09,105.13,105.02,105.04,30049.0,101.9966,102.0354,101.9286,101.948,30049.0
2023-12-04 15:25:00,105.04,105.07,104.97,105.07,23024.0,101.948,101.9772,101.8801,101.9772,23024.0
2023-12-04 15:30:00,105.1,105.11,104.98,105.02,44143.0,102.0063,102.016,101.8898,101.9286,44143.0
2023-12-04 15:35:00,105.01,105.06,104.94,105.02,50426.0,101.9189,101.9674,101.851,101.9286,50426.0
2023-12-04 15:40:00,105.02,105.11,105.01,105.08,40648.0,101.9286,102.016,101.9189,101.9869,40648.0
2023-12-04 15:45:00,105.08,105.18,105.04,105.15,58737.0,101.9869,102.0839,101.948,102.0548,58737.0
2023-12-04 15:50:00,105.14,105.24,105.12,105.21,116358.0,102.0451,102.1421,102.0257,102.113,116358.0
2023-12-04 15:55:00,105.22,105.25,105.1,105.19,242691.0,102.1227,102.1519,102.0063,102.0936,242691.0
2023-12-05 09:30:00,105.0,105.25,104.66,104.79,114337.0,101.9092,102.1519,101.5792,101.7054,114337.0
2023-12-05 09:35:00,104.75,104.84,104.13,104.31,39171.0,101.6666,101.7539,101.0648,101.2395,39171.0
2023-12-05 09:40:00,104.32,104.35,104.05,104.05,22202.0,101.2492,101.2783,100.9872,100.9872,22202.0
2023-12-05 09:45:00,104.05,104.28,103.95,104.16,37987.0,100.9872,101.2104,100.8901,101.0939,37987.0
2023-12-05 09:50:00,104.15,104.22,103.96,104.18,23381.0,101.0842,101.1522,100.8998,101.1134,23381.0
2023-12-05 09:55:00,104.2,104.35,104.17,104.17,22374.0,101.1328,101.2783,101.1036,101.1036,22374.0
2023-12-05 10:00:00,104.26,104.58,104.26,104.48,28381.0,101.191,101.5016,101.191,101.4045,28381.0
2023-12-05 10:05:00,104.46,104.48,104.33,104.42,22832.0,101.3851,101.4045,101.2589,101.3463,22832.0
2023-12-05 10:10:00,104.43,104.74,104.42,104.67,26927.0,101.356,101.6569,101.3463,101.5889,26927.0
2023-12-05 10:15:00,104.67,104.72,104.57,104.63,46500.0,101.5889,101.6375,101.4919,101.5501,46500.0
2023-12-05 10:20:00,104.64,104.71,104.45,104.5,15573.0,101.5598,101.6277,101.3754,101.4239,15573.0
2023-12-05 10:25:00,104.5,104.64,104.4,104.63,17542.0,101.4239,101.5598,101.3269,101.5501,17542.0
2023-12-05 10:30:00,104.63,104.71,104.53,104.55,16351.0,101.5501,101.6277,101.453,101.4725,16351.0
2023-12-05 10:35:00,104.54,104.62,104.53,104.6,12210.0,101.4628,101.5404,101.453,101.521,12210.0
2023-12-05 10:40:00,104.58,104.59,104.48,104.58,10455.0,101.5016,101.5113,101.4045,101.5016,10455.0
2023-12-05 10:45:00,104.58,104.72,104.52,104.67,16607.0,101.5016,101.6375,101.4433,101.5889,16607.0
2023-12-05 10:50:00,104.67,104.68,104.59,104.64,27787.0,101.5889,101.5986,101.5113,101.5598,27787.0
2023-12-05 10:55:00,104.64,104.79,104.64,104.76,25174.0,101.5598,101.7054,101.5598,101.6763,25174.0
2023-12-05 11:00:00,104.77,104.85,104.67,104.75,22573.0,101.686,101.7636,101.5889,101.6666,22573.0
2023-12-05 11:05:00,104.74,104.77,104.61,104.61,21385.0,101.6569,101.686,101.5307,101.5307,21385.0
2023-12-05 11:10:00,104.61,104.61,104.43,104.43,15467.0,101.5307,101.5307,101.356,101.356,15467.0
2023-12-05 11:15:00,104.42,104.49,104.32,104.33,22741.0,101.3463,101.4142,101.2492,101.2589,22741.0
2023-12-05 11:20:00,104.33,104.62,104.31,104.55,25349.0,101.2589,101.5404,101.2395,101.4725,25349.0
2023-12-05 11:25:00,104.56,104.78,104.55,104.78,16297.0,101.4822,101.6957,101.4725,101.6957,16297.0
2023-12-05 11:30:00,104.78,104.85,104.7,104.71,17626.0,101.6957,101.7636,101.618,101.6277,17626.0
2023-12-05 11:35:00,104.71,104.73,104.6,104.73,12558.0,101.6277,101.6472,101.521,101.6472,12558.0
2023-12-05 11:40:00,104.71,104.8,104.68,104.79,11714.0,101.6277,101.7151,101.5986,101.7054,11714.0
2023-12-05 11:45:00,104.78,104.78,104.65,104.66,9361.0,101.6957,101.6957,101.5695,101.5792,9361.0
2023-12-05 11:50:00,104.66,104.74,104.65,104.68,20298.0,101.5792,101.6569,101.5695,101.5986,20298.0
2023-12-05 11:55:00,104.69,104.76,104.69,104.71,18788.0,101.6083,101.6763,101.6083,101.6277,18788.0
2023-12-05 12:00:00,104.73,104.77,104.67,104.68,17235.0,101.6472,101.686,101.5889,101.5986,17235.0
2023-12-05 12:05:00,104.68,104.74,104.64,104.72,20212.0,101.5986,101.6569,101.5598,101.6375,20212.0
2023-12-05 12:10:00,104.72,104.73,104.64,104.64,10448.0,101.6375,101.6472,101.5598,101.5598,10448.0
2023-12-05 12:15:00,104.69,104.82,104.69,104.74,15615.0,101.6083,101.7345,101.6083,101.6569,15615.0
2023-12-05 12:20:00,104.75,104.76,104.67,104.71,23541.0,101.6666,101.6763,101.5889,101.6277,23541.0
2023-12-05 12:25:00,104.72,104.76,104.62,104.64,12472.0,101.6375,101.6763,101.5404,101.5598,12472.0
2023-12-05 12:30:00,104.63,104.66,104.49,104.53,16029.0,101.5501,101.5792,101.4142,101.453,16029.0
2023-12-05 12:35:00,104.53,104.57,104.5,104.54,14637.0,101.453,101.4919,101.4239,101.4628,14637.0
2023-12-05 12:40:00,104.57,104.58,104.5,104.56,14632.0,101.4919,101.5016,101.4239,101.4822,14632.0
2023-12-05 12:45:00,104.57,104.78,104.56,104.72,14653.0,101.4919,101.6957,101.4822,101.6375,14653.0
2023-12-05 12:50:00,104.71,104.75,104.66,104.74,12102.0,101.6277,101.6666,101.5792,101.6569,12102.0
2023-12-05 12:55:00,104.73,104.81,104.68,104.73,28697.0,101.6472,101.7248,101.5986,101.6472,28697.0
2023-12-05 13:00:00,104.74,104.81,104.72,104.75,10858.0,101.6569,101.7248,101.6375,101.6666,10858.0
2023-12-05 13:05:00,104.76,104.79,104.7,104.77,14087.0,101.6763,101.7054,101.618,101.686,14087.0
2023-12-05 13:10:00,104.77,104.93,104.76,104.91,14899.0,101.686,101.8413,101.6763,101.8219,14899.0
2023-12-05 13:15:00,104.92,104.96,104.9,104.91,14184.0,101.8316,101.8704,101.8122,101.8219,14184.0
2023-12-05 13:20:00,104.92,104.92,104.82,104.83,5829.0,101.8316,101.8316,101.7345,101.7442,5829.0
2023-12-05 13:25:00,104.84,104.89,104.8,104.89,10655.0,101.7539,101.8025,101.7151,101.8025,10655.0
2023-12-05 13:30:00,104.87,104.91,104.86,104.88,10904.0,101.783,101.8219,101.7733,101.7927,10904.0
2023-12-05 13:35:00,104.88,104.9,104.8,104.82,14049.0,101.7927,101.8122,101.7151,101.7345,14049.0
2023-12-05 13:40:00,104.81,104.81,104.67,104.71,14299.0,101.7248,101.7248,101.5889,101.6277,14299.0
2023-12-05 13:45:00,104.72,104.75,104.66,104.73,14925.0,101.6375,101.6666,101.5792,101.6472,14925.0
2023-12-05 13:50:00,104.73,104.76,104.63,104.68,22017.0,101.6472,101.6763,101.5501,101.5986,22017.0
2023-12-05 13:55:00,104.67,104.71,104.65,104.7,15029.0,101.5889,101.6277,101.5695,101.618,15029.0
2023-12-05 14:00:00,104.71,104.74,104.63,104.65,12231.0,101.6277,101.6569,101.5501,101.5695,12231.0
2023-12-05 14:05:00,104.66,104.7,104.63,104.63,25324.0,101.5792,101.618,101.5501,101.5501,25324.0
2023-12-05 14:10:00,104.63,104.67,104.54,104.56,15226.0,101.5501,101.5889,101.4628,101.4822,15226.0
2023-12-05 14:15:00,104.56,104.6,104.52,104.59,18273.0,101.4822,101.521,101.4433,101.5113,18273.0
2023-12-05 14:20:00,104.6,104.6,104.55,104.57,15880.0,101.521,101.521,101.4725,101.4919,15880.0
2023-12-05 14:25:00,104.56,104.58,104.49,104.5,25007.0,101.4822,101.5016,101.4142,101.4239,25007.0
2023-12-05 14:30:00,104.5,104.6,104.47,104.5,32634.0,101.4239,101.521,101.3948,101.4239,32634.0
2023-12-05 14:35:00,104.5,104.5,104.33,104.33,28181.0,101.4239,101.4239,101.2589,101.2589,28181.0
2023-12-05 14:40:00,104.32,104.38,104.29,104.31,31050.0,101.2492,101.3075,101.2201,101.2395,31050.0
2023-12-05 14:45:00,104.31,104.36,104.25,104.31,27424.0,101.2395,101.2881,101.1813,101.2395,27424.0
2023-12-05 14:50:00,104.31,104.4,104.29,104.38,28868.0,101.2395,101.3269,101.2201,101.3075,28868.0
2023-12-05 14:55:00,104.4,104.43,104.3,104.3,32461.0,101.3269,101.356,101.2298,101.2298,32461.0
2023-12-05 15:00:00,104.3,104.34,104.17,104.2,91660.0,101.2298,101.2686,101.1036,101.1328,91660.0
2023-12-05 15:05:00,104.2,104.26,104.15,104.19,51246.0,101.1328,101.191,101.0842,101.1231,51246.0
2023-12-05 15:10:00,104.2,104.22,104.1,104.19,51661.0,101.1328,101.1522,101.0357,101.1231,51661.0
2023-12-05 15:15:00,104.19,104.25,104.13,104.25,54411.0,101.1231,101.1813,101.0648,101.1813,54411.0
2023-12-05 15:20:00,104.25,104.36,104.22,104.29,60327.0,101.1813,101.2881,101.1522,101.2201,60327.0
2023-12-05 15:25:00,104.3,104.3,104.13,104.18,59115.0,101.2298,101.2298,101.0648,101.1134,59115.0
2023-12-05 15:30:00,104.18,104.35,104.17,104.28,46620.0,101.1134,101.2783,101.1036,101.2104,46620.0
2023-12-05 15:35:00,104.28,104.37,104.27,104.36,42165.0,101.2104,101.2978,101.2007,101.2881,42165.0
2023-12-05 15:40:00,104.35,104.36,104.24,104.26,51158.0,101.2783,101.2881,101.1716,101.191,51158.0
2023-12-05 15:45:00,104.26,104.32,104.19,104.19,57573.0,101.191,101.2492,101.1231,101.1231,57573.0
2023-12-05 15:50:00,104.19,104.44,104.19,104.41,91784.0,101.1231,101.3657,101.1231,101.3366,91784.0
2023-12-05 15:55:00,104.41,104.42,104.22,104.38,265472.0,101.3366,101.3463,101.1522,101.3075,265472.0
2023-12-06 09:30:00,104.63,104.66,104.38,104.39,71937.0,101.5501,101.5792,101.3075,101.3172,71937.0
2023-12-06 09:35:00,104.34,104.38,103.88,104.3,21505.0,101.2686,101.3075,100.8222,101.2298,21505.0
2023-12-06 09:40:00,104.31,104.37,103.95,104.07,23534.0,101.2395,101.2978,100.8901,101.0066,23534.0
2023-12-06 09:45:00,104.05,104.24,103.93,104.14,29719.0,100.9872,101.1716,100.8707,101.0745,29719.0
2023-12-06 09:50:00,104.12,104.18,103.93,104.18,24929.0,101.0551,101.1134,100.8707,101.1134,24929.0
2023-12-06 09:55:00,104.2,104.48,104.16,104.46,19463.0,101.1328,101.4045,101.0939,101.3851,19463.0
2023-12-06 10:00:00,104.48,104.53,104.3,104.44,16925.0,101.4045,101.453,101.2298,101.3657,16925.0
2023-12-06 10:05:00,104.42,104.46,104.26,104.45,20713.0,101.3463,101.3851,101.191,101.3754,20713.0
2023-12-06 10:10:00,104.49,104.64,104.45,104.64,23232.0,101.4142,101.5598,101.3754,101.5598,23232.0
2023-12-06 10:15:00,104.64,104.79,104.64,104.68,48441.0,101.5598,101.7054,101.5598,101.5986,48441.0
2023-12-06 10:20:00,104.65,104.69,104.36,104.42,17292.0,101.5695,101.6083,101.2881,101.3463,17292.0
2023-12-06 10:25:00,104.39,104.66,104.39,104.56,26122.0,101.3172,101.5792,101.3172,101.4822,26122.0
2023-12-06 10:30:00,104.56,104.68,104.53,104.6,31199.0,101.4822,101.5986,101.453,101.521,31199.0
2023-12-06 10:35:00,104.64,104.65,104.56,104.6,14359.0,101.5598,101.5695,101.4822,101.521,14359.0
2023-12-06 10:40:00,104.59,104.62,104.43,104.43,16646.0,101.5113,101.5404,101.356,101.356,16646.0
2023-12-06 10:45:00,104.45,104.57,104.4,104.57,17675.0,101.3754,101.4919,101.3269,101.4919,17675.0
2023-12-06 10:50:00,104.56,104.64,104.43,104.47,18554.0,101.4822,101.5598,101.356,101.3948,18554.0
2023-12-06 10:55:00,104.46,104.57,104.44,104.57,13552.0,101.3851,101.4919,101.3657,101.4919,13552.0
2023-12-06 11:00:00,104.58,104.76,104.57,104.76,18474.0,101.5016,101.6763,101.4919,101.6763,18474.0
2023-12-06 11:05:00,104.76,104.79,104.53,104.53,17930.0,101.6763,101.7054,101.453,101.453,17930.0
2023-12-06 11:10:00,104.53,104.68,104.51,104.6,21048.0,101.453,101.5986,101.4336,101.521,21048.0
2023-12-06 11:15:00,104.6,104.71,104.56,104.66,23578.0,101.521,101.6277,101.4822,101.5792,23578.0
2023-12-06 11:20:00,104.68,104.77,104.67,104.77,25186.0,101.5986,101.686,101.5889,101.686,25186.0
2023-12-06 11:25:00,104.76,104.78,104.65,104.65,28779.0,101.6763,101.6957,101.5695,101.5695,28779.0
2023-12-06 11:30:00,104.64,104.7,104.52,104.53,31396.0,101.5598,101.618,101.4433,101.453,31396.0
2023-12-06 11:35:00,104.54,104.66,104.5,104.64,33675.0,101.4628,101.5792,101.4239,101.5598,33675.0
2023-12-06 11:40:00,104.63,104.71,104.61,104.66,27624.0,101.5501,101.6277,101.5307,101.5792,27624.0
2023-12-06 11:45:00,104.66,104.71,104.65,104.68,20024.0,101.5792,101.6277,101.5695,101.5986,20024.0
2023-12-06 11:50:00,104.67,104.86,104.67,104.73,18685.0,101.5889,101.7733,101.5889,101.6472,18685.0
2023-12-06 11:55:00,104.73,104.81,104.73,104.78,13119.0,101.6472,101.7248,101.6472,101.6957,13119.0
2023-12-06 12:00:00,104.76,104.83,104.75,104.83,14239.0,101.6763,101.7442,101.6666,101.7442,14239.0
2023-12-06 12:05:00,104.82,104.95,104.81,104.93,15862.0,101.7345,101.8607,101.7248,101.8413,15862.0
2023-12-06 12:10:00,104.93,104.95,104.87,104.88,15747.0,101.8413,101.8607,101.783,101.7927,15747.0
2023-12-06 12:15:00,104.87,104.9,104.8,104.8,15260.0,101.783,101.8122,101.7151,101.7151,15260.0
2023-12-06 12:20:00,104.8,104.84,104.76,104.81,13459.0,101.7151,101.7539,101.6763,101.7248,13459.0
2023-12-06 12:25:00,104.81,104.92,104.79,104.92,21432.0,101.7248,101.8316,101.7054,101.8316,21432.0
2023-12-06 12:30:00,104.95,104.95,104.84,104.86,17754.0,101.8607,101.8607,101.7539,101.7733,17754.0
2023-12-06 12:35:00,104.86,104.97,104.86,104.91,13389.0,101.7733,101.8801,101.7733,101.8219,13389.0
2023-12-06 12:40:00,104.91,104.99,104.87,104.89,28831.0,101.8219,101.8995,101.783,101.8025,28831.0
2023-12-06 12:45:00,104.89,104.9,104.76,104.82,7960.0,101.8025,101.8122,101.6763,101.7345,7960.0
2023-12-06 12:50:00,104.83,104.86,104.74,104.8,15492.0,101.7442,101.7733,101.6569,101.7151,15492.0
2023-12-06 12:55:00,104.79,104.89,104.79,104.87,9354.0,101.7054,101.8025,101.7054,101.783,9354.0
2023-12-06 13:00:00,104.86,104.96,104.86,104.93,11747.0,101.7733,101.8704,101.7733,101.8413,11747.0
2023-12-06 13:05:00,104.93,104.95,104.84,104.84,10691.0,101.8413,101.8607,101.7539,101.7539,10691.0
2023-12-06 13:10:00,104.84,104.92,104.84,104.9,5660.0,101.7539,101.8316,101.7539,101.8122,5660.0
2023-12-06 13:15:00,104.9,104.9,104.82,104.87,7770.0,101.8122,101.8122,101.7345,101.783,7770.0
2023-12-06 13:20:00,104.89,105.02,104.88,104.99,20548.0,101.8025,101.9286,101.7927,101.8995,20548.0
2023-12-06 13:25:00,104.98,105.04,104.97,105.01,10786.0,101.8898,101.948,101.8801,101.9189,10786.0
2023-12-06 13:30:00,105.0,105.01,104.91,104.94,16383.0,101.9092,101.9189,101.8219,101.851,16383.0
2023-12-06 13:35:00,104.95,105.07,104.94,105.07,10707.0,101.8607,101.9772,101.851,101.9772,10707.0
2023-12-06 13:40:00,105.08,105.14,105.05,105.06,13799.0,101.9869,102.0451,101.9577,101.9674,13799.0
2023-12-06 13:45:00,105.06,105.06,104.96,104.98,15217.0,101.9674,101.9674,101.8704,101.8898,15217.0
2023-12-06 13:50:00,104.98,104.99,104.92,104.99,7726.0,101.8898,101.8995,101.8316,101.8995,7726.0
2023-12-06 13:55:00,105.0,105.04,104.99,105.03,13534.0,101.9092,101.948,101.8995,101.9383,13534.0
2023-12-06 14:00:00,105.02,105.03,104.96,104.96,12298.0,101.9286,101.9383,101.8704,101.8704,12298.0
2023-12-06 14:05:00,104.97,105.04,104.97,105.02,13013.0,101.8801,101.948,101.8801,101.9286,13013.0
2023-12-06 14:10:00,105.02,105.02,104.96,105.0,15237.0,101.9286,101.9286,101.8704,101.9092,15237.0
2023-12-06 14:15:00,105.0,105.03,104.93,104.96,15543.0,101.9092,101.9383,101.8413,101.8704,15543.0
2023-12-06 14:20:00,104.96,104.97,104.88,104.9,18301.0,101.8704,101.8801,101.7927,101.8122,18301.0
2023-12-06 14:25:00,104.9,104.95,104.88,104.92,11448.0,101.8122,101.8607,101.7927,101.8316,11448.0
2023-12-06 14:30:00,104.92,104.99,104.91,104.95,15345.0,101.8316,101.8995,101.8219,101.8607,15345.0
2023-12-06 14:35:00,104.95,105.0,104.92,104.94,14719.0,101.8607,101.9092,101.8316,101.851,14719.0
2023-12-06 14:40:00,104.95,104.95,104.86,104.89,12087.0,101.8607,101.8607,101.7733,101.8025,12087.0
2023-12-06 14:45:00,104.89,104.99,104.88,104.99,12520.0,101.8025,101.8995,101.7927,101.8995,12520.0
2023-12-06 14:50:00,105.0,105.05,104.97,105.05,14135.0,101.9092,101.9577,101.8801,101.9577,14135.0
2023-12-06 14:55:00,105.04,105.07,104.98,104.98,17121.0,101.948,101.9772,101.8898,101.8898,17121.0
2023-12-06 15:00:00,104.97,105.2,104.96,105.17,29084.0,101.8801,102.1033,101.8704,102.0742,29084.0
2023-12-06 15:05:00,105.17,105.24,105.15,105.22,20760.0,102.0742,102.1421,102.0548,102.1227,20760.0
2023-12-06 15:10:00,105.21,105.26,105.17,105.17,29205.0,102.113,102.1616,102.0742,102.0742,29205.0
2023-12-06 15:15:00,105.18,105.2,105.1,105.13,28587.0,102.0839,102.1033,102.0063,102.0354,28587.0
2023-12-06 15:20:00,105.13,105.15,105.04,105.07,23508.0,102.0354,102.0548,101.948,101.9772,23508.0
2023-12-06 15:25:00,105.06,105.09,105.01,105.07,19292.0,101.9674,101.9966,101.9189,101.9772,19292.0
2023-12-06 15:30:00,105.05,105.12,105.02,105.03,30851.0,101.9577,102.0257,101.9286,101.9383,30851.0
2023-12-06 15:35:00,105.02,105.02,104.88,104.94,29214.0,101.9286,101.9286,101.7927,101.851,29214.0
2023-12-06 15:40:00,104.95,105.02,104.93,105.0,46244.0,101.8607,101.9286,101.8413,101.9092,46244.0
2023-12-06 15:45:00,105.0,105.0,104.9,104.93,44813.0,101.9092,101.9092,101.8122,101.8413,44813.0
2023-12-06 15:50:00,104.92,104.99,104.87,104.89,86787.0,101.8316,101.8995,101.783,101.8025,86787.0
2023-12-06 15:55:00,104.89,105.01,104.84,105.0,189292.0,101.8025,101.9189,101.7539,101.9092,189292.0
2023-12-07 09:30:00,105.19,105.21,104.52,104.53,78479.0,102.0936,102.113,101.4433,101.453,78479.0
2023-12-07 09:35:00,104.53,104.82,104.27,104.34,65046.0,101.453,101.7345,101.2007,101.2686,65046.0
2023-12-07 09:40:00,104.33,104.42,104.1,104.12,33145.0,101.2589,101.3463,101.0357,101.0551,33145.0
2023-12-07 09:45:00,104.12,104.3,104.11,104.2,44260.0,101.0551,101.2298,101.0454,101.1328,44260.0
2023-12-07 09:50:00,104.19,104.4,104.16,104.28,35932.0,101.1231,101.3269,101.0939,101.2104,35932.0
2023-12-07 09:55:00,104.28,104.29,104.12,104.18,38166.0,101.2104,101.2201,101.0551,101.1134,38166.0
2023-12-07 10:00:00,104.18,104.23,103.98,104.18,40951.0,101.1134,101.1619,100.9192,101.1134,40951.0
2023-12-07 10:05:00,104.19,104.29,104.15,104.17,33182.0,101.1231,101.2201,101.0842,101.1036,33182.0
2023-12-07 10:10:00,104.18,104.4,104.17,104.3,52507.0,101.1134,101.3269,101.1036,101.2298,52507.0
2023-12-07 10:15:00,104.3,104.43,104.23,104.43,20582.0,101.2298,101.356,101.1619,101.356,20582.0
2023-12-07 10:20:00,104.44,104.51,104.42,104.44,16766.0,101.3657,101.4336,101.3463,101.3657,16766.0
2023-12-07 10:25:00,104.44,104.58,104.43,104.54,37291.0,101.3657,101.5016,101.356,101.4628,37291.0
2023-12-07 10:30:00,104.54,104.63,104.53,104.59,30791.0,101.4628,101.5501,101.453,101.5113,30791.0
2023-12-07 10:35:00,104.58,104.58,104.31,104.32,54326.0,101.5016,101.5016,101.2395,101.2492,54326.0
2023-12-07 10:40:00,104.33,104.39,104.24,104.25,21111.0,101.2589,101.3172,101.1716,101.1813,21111.0
2023-12-07 10:45:00,104.24,104.61,104.22,104.59,21509.0,101.1716,101.5307,101.1522,101.5113,21509.0
2023-12-07 10:50:00,104.6,104.61,104.49,104.53,24393.0,101.521,101.5307,101.4142,101.453,24393.0
2023-12-07 10:55:00,104.52,104.68,104.49,104.63,21114.0,101.4433,101.5986,101.4142,101.5501,21114.0
2023-12-07 11:00:00,104.64,104.7,104.55,104.59,20782.0,101.5598,101.618,101.4725,101.5113,20782.0
2023-12-07 11:05:00,104.58,104.59,104.41,104.42,31207.0,101.5016,101.5113,101.3366,101.3463,31207.0
2023-12-07 11:10:00,104.42,104.45,104.37,104.42,21323.0,101.3463,101.3754,101.2978,101.3463,21323.0
2023-12-07 11:15:00,104.43,104.46,104.38,104.45,21105.0,101.356,101.3851,101.3075,101.3754,21105.0
2023-12-07 11:20:00,104.46,104.61,104.46,104.57,22704.0,101.3851,101.5307,101.3851,101.4919,22704.0
2023-12-07 11:25:00,104.57,104.65,104.54,104.6,18174.0,101.4919,101.5695,101.4628,101.521,18174.0
2023-12-07 11:30:00,104.62,104.66,104.56,104.62,23532.0,101.5404,101.5792,101.4822,101.5404,23532.0
2023-12-07 11:35:00,104.65,104.74,104.63,104.72,18254.0,101.5695,101.6569,101.5501,101.6375,18254.0
2023-12-07 11:40:00,104.72,104.74,104.61,104.65,13610.0,101.6375,101.6569,101.5307,101.5695,13610.0
2023-12-07 11:45:00,104.65,104.74,104.59,104.71,12099.0,101.5695,101.6569,101.5113,101.6277,12099.0
2023-12-07 11:50:00,104.71,104.74,104.66,104.68,9885.0,101.6277,101.6569,101.5792,101.5986,9885.0
2023-12-07 11:55:00,104.69,104.71,104.61,104.65,9052.0,101.6083,101.6277,101.5307,101.5695,9052.0
2023-12-07 12:00:00,104.66,104.67,104.58,104.62,29801.0,101.5792,101.5889,101.5016,101.5404,29801.0
2023-12-07 12:05:00,104.64,104.72,104.63,104.71,21723.0,101.5598,101.6375,101.5501,101.6277,21723.0
2023-12-07 12:10:00,104.71,104.78,104.69,104.74,8548.0,101.6277,101.6957,101.6083,101.6569,8548.0
2023-12-07 12:15:00,104.75,104.92,104.75,104.89,16919.0,101.6666,101.8316,101.6666,101.8025,16919.0
2023-12-07 12:20:00,104.88,104.94,104.73,104.75,18187.0,101.7927,101.851,101.6472,101.6666,18187.0
2023-12-07 12:25:00,104.76,104.81,104.74,104.75,17057.0,101.6763,101.7248,101.6569,101.6666,17057.0
2023-12-07 12:30:00,104.75,104.79,104.67,104.78,22752.0,101.6666,101.7054,101.5889,101.6957,22752.0
2023-12-07 12:35:00,104.78,104.82,104.78,104.81,20976.0,101.6957,101.7345,101.6957,101.7248,20976.0
2023-12-07 12:40:00,104.81,104.84,104.79,104.81,26314.0,101.7248,101.7539,101.7054,101.7248,26314.0
2023-12-07 12:45:00,104.8,104.84,104.77,104.77,16810.0,101.7151,101.7539,101.686,101.686,16810.0
2023-12-07 12:50:00,104.77,104.77,104.55,104.59,43288.0,101.686,101.686,101.4725,101.5113,43288.0
2023-12-07 12:55:00,104.58,104.79,104.57,104.79,24173.0,101.5016,101.7054,101.4919,101.7054,24173.0
2023-12-07 13:00:00,104.78,104.86,104.77,104.81,17544.0,101.6957,101.7733,101.686,101.7248,17544.0
2023-12-07 13:05:00,104.81,104.88,104.78,104.88,28054.0,101.7248,101.7927,101.6957,101.7927,28054.0
2023-12-07 13:10:00,104.89,104.91,104.82,104.86,35621.0,101.8025,101.8219,101.7345,101.7733,35621.0
2023-12-07 13:15:00,104.84,104.85,104.65,104.7,22161.0,101.7539,101.7636,101.5695,101.618,22161.0
2023-12-07 13:20:00,104.69,104.69,104.5,104.56,49860.0,101.6083,101.6083,101.4239,101.4822,49860.0
2023-12-07 13:25:00,104.56,104.61,104.53,104.61,25359.0,101.4822,101.5307,101.453,101.5307,25359.0
2023-12-07 13:30:00,104.62,104.67,104.61,104.65,30245.0,101.5404,101.5889,101.5307,101.5695,30245.0
2023-12-07 13:35:00,104.65,104.65,104.56,104.6,20521.0,101.5695,101.5695,101.4822,101.521,20521.0
2023-12-07 13:40:00,104.61,104.73,104.6,104.73,18129.0,101.5307,101.6472,101.521,101.6472,18129.0
2023-12-07 13:45:00,104.73,104.79,104.7,104.72,25907.0,101.6472,101.7054,101.618,101.6375,25907.0
2023-12-07 13:50:00,104.72,104.76,104.66,104.67,28252.0,101.6375,101.6763,101.5792,101.5889,28252.0
2023-12-07 13:55:00,104.68,104.74,104.63,104.65,21735.0,101.5986,101.6569,101.5501,101.5695,21735.0
2023-12-07 14:00:00,104.64,104.68,104.6,104.65,20466.0,101.5598,101.5986,101.521,101.5695,20466.0
2023-12-07 14:05:00,104.65,104.66,104.57,104.59,25551.0,101.5695,101.5792,101.4919,101.5113,25551.0
2023-12-07 14:10:00,104.6,104.65,104.56,104.59,52217.0,101.521,101.5695,101.4822,101.5113,52217.0
2023-12-07 14:15:00,104.58,104.66,104.57,104.64,27369.0,101.5016,101.5792,101.4919,101.5598,27369.0
2023-12-07 14:20:00,104.64,104.66,104.55,104.56,22119.0,101.5598,101.5792,101.4725,101.4822,22119.0
2023-12-07 14:25:00,104.56,104.59,104.52,104.59,23011.0,101.4822,101.5113,101.4433,101.5113,23011.0
2023-12-07 14:30:00,104.59,104.6,104.47,104.48,26106.0,101.5113,101.521,101.3948,101.4045,26106.0
2023-12-07 14:35:00,104.49,104.55,104.48,104.55,27157.0,101.4142,101.4725,101.4045,101.4725,27157.0
2023-12-07 14:40:00,104.54,104.54,104.38,104.38,26101.0,101.4628,101.4628,101.3075,101.3075,26101.0
2023-12-07 14:45:00,104.38,104.4,104.3,104.34,38538.0,101.3075,101.3269,101.2298,101.2686,38538.0
2023-12-07 14:50:00,104.34,104.38,104.23,104.26,43698.0,101.2686,101.3075,101.1619,101.191,43698.0
2023-12-07 14:55:00,104.25,104.29,104.16,104.18,56599.0,101.1813,101.2201,101.0939,101.1134,56599.0
2023-12-07 15:00:00,104.17,104.33,104.14,104.2,69470.0,101.1036,101.2589,101.0745,101.1328,69470.0
2023-12-07 15:05:00,104.21,104.22,103.98,104.02,88714.0,101.1425,101.1522,100.9192,100.9581,88714.0
2023-12-07 15:10:00,104.02,104.08,103.99,104.06,63776.0,100.9581,101.0163,100.9289,100.9969,63776.0
2023-12-07 15:15:00,104.06,104.09,104.02,104.02,54914.0,100.9969,101.026,100.9581,100.9581,54914.0
2023-12-07 15:20:00,104.02,104.04,103.96,104.03,82025.0,100.9581,100.9775,100.8998,100.9678,82025.0
2023-12-07 15:25:00,104.02,104.17,103.99,104.17,73400.0,100.9581,101.1036,100.9289,101.1036,73400.0
2023-12-07 15:30:00,104.17,104.21,104.06,104.09,65777.0,101.1036,101.1425,100.9969,101.026,65777.0
2023-12-07 15:35:00,104.09,104.14,104.01,104.14,83363.0,101.026,101.0745,100.9484,101.0745,83363.0
2023-12-07 15:40:00,104.14,104.26,104.13,104.13,77275.0,101.0745,101.191,101.0648,101.0648,77275.0
2023-12-07 15:45:00,104.14,104.16,103.99,104.05,97614.0,101.0745,101.0939,100.9289,100.9872,97614.0
2023-12-07 15:50:00,104.05,104.15,104.01,104.11,116140.0,100.9872,101.0842,100.9484,101.0454,116140.0
2023-12-07 15:55:00,104.12,104.18,104.02,104.07,312636.0,101.0551,101.1134,100.9581,101.0066,312636.0
2023-12-08 09:30:00,104.12,104.63,104.12,104.63,53832.0,101.0551,101.5501,101.0551,101.5501,53832.0
2023-12-08 09:35:00,104.62,104.62,104.24,104.36,27794.0,101.5404,101.5404,101.1716,101.2881,27794.0
2023-12-08 09:40:00,104.3,104.49,104.23,104.48,11447.0,101.2298,101.4142,101.1619,101.4045,11447.0
2023-12-08 09:45:00,104.51,104.7,104.43,104.5,13232.0,101.4336,101.618,101.356,101.4239,13232.0
2023-12-08 09:50:00,104.48,104.67,104.46,104.6,29120.0,101.4045,101.5889,101.3851,101.521,29120.0
2023-12-08 09:55:00,104.61,104.61,104.47,104.49,12443.0,101.5307,101.5307,101.3948,101.4142,12443.0
2023-12-08 10:00:00,104.51,104.71,104.51,104.56,26784.0,101.4336,101.6277,101.4336,101.4822,26784.0
2023-12-08 10:05:00,104.5,104.57,104.42,104.42,21794.0,101.4239,101.4919,101.3463,101.3463,21794.0
2023-12-08 10:10:00,104.42,104.56,104.4,104.55,16522.0,101.3463,101.4822,101.3269,101.4725,16522.0
2023-12-08 10:15:00,104.55,104.6,104.43,104.57,21525.0,101.4725,101.521,101.356,101.4919,21525.0
2023-12-08 10:20:00,104.58,104.72,104.58,104.65,27293.0,101.5016,101.6375,101.5016,101.5695,27293.0
2023-12-08 10:25:00,104.64,104.64,104.42,104.43,15365.0,101.5598,101.5598,101.3463,101.356,15365.0
2023-12-08 10:30:00,104.46,104.57,104.41,104.44,32195.0,101.3851,101.4919,101.3366,101.3657,32195.0
2023-12-08 10:35:00,104.45,104.48,104.32,104.37,24744.0,101.3754,101.4045,101.2492,101.2978,24744.0
2023-12-08 10:40:00,104.34,104.41,104.27,104.3,15435.0,101.2686,101.3366,101.2007,101.2298,15435.0
2023-12-08 10:45:00,104.28,104.3,104.16,104.23,19091.0,101.2104,101.2298,101.0939,101.1619,19091.0
2023-12-08 10:50:00,104.24,104.45,104.18,104.45,22440.0,101.1716,101.3754,101.1134,101.3754,22440.0
2023-12-08 10:55:00,104.41,104.53,104.39,104.53,9700.0,101.3366,101.453,101.3172,101.453,9700.0
2023-12-08 11:00:00,104.52,104.61,104.46,104.48,17074.0,101.4433,101.5307,101.3851,101.4045,17074.0
2023-12-08 11:05:00,104.51,104.51,104.35,104.36,11210.0,101.4336,101.4336,101.2783,101.2881,11210.0
2023-12-08 11:10:00,104.39,104.39,104.24,104.31,22051.0,101.3172,101.3172,101.1716,101.2395,22051.0
2023-12-08 11:15:00,104.31,104.37,104.24,104.32,19270.0,101.2395,101.2978,101.1716,101.2492,19270.0
2023-12-08 11:20:00,104.31,104.33,104.23,104.32,15232.0,101.2395,101.2589,101.1619,101.2492,15232.0
2023-12-08 11:25:00,104.34,104.41,104.26,104.41,25797.0,101.2686,101.3366,101.191,101.3366,25797.0
2023-12-08 11:30:00,104.4,104.46,104.21,104.21,18131.0,101.3269,101.3851,101.1425,101.1425,18131.0
2023-12-08 11:35:00,104.24,104.33,104.18,104.27,21253.0,101.1716,101.2589,101.1134,101.2007,21253.0
2023-12-08 11:40:00,104.24,104.3,104.17,104.29,22275.0,101.1716,101.2298,101.1036,101.2201,22275.0
2023-12-08 11:45:00,104.28,104.29,104.19,104.22,20230.0,101.2104,101.2201,101.1231,101.1522,20230.0
2023-12-08 11:50:00,104.24,104.27,104.18,104.24,11894.0,101.1716,101.2007,101.1134,101.1716,11894.0
2023-12-08 11:55:00,104.23,104.32,104.2,104.32,12198.0,101.1619,101.2492,101.1328,101.2492,12198.0
2023-12-08 12:00:00,104.32,104.41,104.32,104.38,17575.0,101.2492,101.3366,101.2492,101.3075,17575.0
2023-12-08 12:05:00,104.41,104.42,104.34,104.4,11543.0,101.3366,101.3463,101.2686,101.3269,11543.0
2023-12-08 12:10:00,104.41,104.48,104.39,104.47,23189.0,101.3366,101.4045,101.3172,101.3948,23189.0
2023-12-08 12:15:00,104.46,104.56,104.41,104.53,19460.0,101.3851,101.4822,101.3366,101.453,19460.0
2023-12-08 12:20:00,104.54,104.58,104.45,104.58,38920.0,101.4628,101.5016,101.3754,101.5016,38920.0
2023-12-08 12:25:00,104.56,104.63,104.55,104.59,16897.0,101.4822,101.5501,101.4725,101.5113,16897.0
2023-12-08 12:30:00,104.6,104.67,104.6,104.66,11961.0,101.521,101.5889,101.521,101.5792,11961.0
2023-12-08 12:35:00,104.66,104.71,104.59,104.64,31446.0,101.5792,101.6277,101.5113,101.5598,31446.0
2023-12-08 12:40:00,104.65,104.68,104.6,104.62,24890.0,101.5695,101.5986,101.521,101.5404,24890.0
2023-12-08 12:45:00,104.61,104.63,104.56,104.59,12439.0,101.5307,101.5501,101.4822,101.5113,12439.0
2023-12-08 12:50:00,104.6,104.6,104.52,104.56,10727.0,101.521,101.521,101.4433,101.4822,10727.0
2023-12-08 12:55:00,104.55,104.57,104.5,104.56,11532.0,101.4725,101.4919,101.4239,101.4822,11532.0
2023-12-08 13:00:00,104.56,104.66,104.52,104.65,8879.0,101.4822,101.5792,101.4433,101.5695,8879.0
2023-12-08 13:05:00,104.64,104.71,104.61,104.65,19939.0,101.5598,101.6277,101.5307,101.5695,19939.0
2023-12-08 13:10:00,104.65,104.68,104.59,104.64,12642.0,101.5695,101.5986,101.5113,101.5598,12642.0
2023-12-08 13:15:00,104.64,104.64,104.53,104.61,13057.0,101.5598,101.5598,101.453,101.5307,13057.0
2023-12-08 13:20:00,104.6,104.67,104.54,104.55,14692.0,101.521,101.5889,101.4628,101.4725,14692.0
2023-12-08 13:25:00,104.55,104.64,104.54,104.59,11378.0,101.4725,101.5598,101.4628,101.5113,11378.0
2023-12-08 13:30:00,104.58,104.6,104.52,104.57,27749.0,101.5016,101.521,101.4433,101.4919,27749.0
2023-12-08 13:35:00,104.56,104.6,104.54,104.57,15962.0,101.4822,101.521,101.4628,101.4919,15962.0
2023-12-08 13:40:00,104.57,104.58,104.42,104.42,10299.0,101.4919,101.5016,101.3463,101.3463,10299.0
2023-12-08 13:45:00,104.43,104.53,104.41,104.42,24388.0,101.356,101.453,101.3366,101.3463,24388.0
2023-12-08 13:50:00,104.42,104.51,104.41,104.48,12159.0,101.3463,101.4336,101.3366,101.4045,12159.0
2023-12-08 13:55:00,104.49,104.51,104.42,104.46,10323.0,101.4142,101.4336,101.3463,101.3851,10323.0
2023-12-08 14:00:00,104.47,104.62,104.47,104.62,13786.0,101.3948,101.5404,101.3948,101.5404,13786.0
2023-12-08 14:05:00,104.6,104.64,104.57,104.64,11268.0,101.521,101.5598,101.4919,101.5598,11268.0
2023-12-08 14:10:00,104.64,104.67,104.58,104.61,12238.0,101.5598,101.5889,101.5016,101.5307,12238.0
2023-12-08 14:15:00,104.58,104.64,104.54,104.6,9946.0,101.5016,101.5598,101.4628,101.521,9946.0
2023-12-08 14:20:00,104.61,104.64,104.57,104.6,7377.0,101.5307,101.5598,101.4919,101.521,7377.0
2023-12-08 14:25:00,104.6,104.64,104.56,104.63,14677.0,101.521,101.5598,101.4822,101.5501,14677.0
2023-12-08 14:30:00,104.65,104.77,104.64,104.76,20898.0,101.5695,101.686,101.5598,101.6763,20898.0
2023-12-08 14:35:00,104.77,104.8,104.71,104.76,11399.0,101.686,101.7151,101.6277,101.6763,11399.0
2023-12-08 14:40:00,104.77,104.84,104.74,104.75,31456.0,101.686,101.7539,101.6569,101.6666,31456.0
2023-12-08 14:45:00,104.74,104.76,104.68,104.74,19973.0,101.6569,101.6763,101.5986,101.6569,19973.0
2023-12-08 14:50:00,104.71,104.76,104.69,104.69,14093.0,101.6277,101.6763,101.6083,101.6083,14093.0
2023-12-08 14:55:00,104.68,104.7,104.62,104.69,20628.0,101.5986,101.618,101.5404,101.6083,20628.0
2023-12-08 15:00:00,104.7,104.76,104.67,104.69,22748.0,101.618,101.6763,101.5889,101.6083,22748.0
2023-12-08 15:05:00,104.69,104.69,104.54,104.67,20583.0,101.6083,101.6083,101.4628,101.5889,20583.0
2023-12-08 15:10:00,104.68,104.71,104.62,104.7,16584.0,101.5986,101.6277,101.5404,101.618,16584.0
2023-12-08 15:15:00,104.69,104.71,104.59,104.59,19748.0,101.6083,101.6277,101.5113,101.5113,19748.0
2023-12-08 15:20:00,104.59,104.69,104.58,104.61,22760.0,101.5113,101.6083,101.5016,101.5307,22760.0
2023-12-08 15:25:00,104.62,104.74,104.61,104.72,18391.0,101.5404,101.6569,101.5307,101.6375,18391.0
2023-12-08 15:30:00,104.7,104.71,104.63,104.69,34057.0,101.618,101.6277,101.5501,101.6083,34057.0
2023-12-08 15:35:00,104.69,104.78,104.68,104.76,40421.0,101.6083,101.6957,101.5986,101.6763,40421.0
2023-12-08 15:40:00,104.77,104.8,104.73,104.79,26648.0,101.686,101.7151,101.6472,101.7054,26648.0
2023-12-08 15:45:00,104.78,104.86,104.75,104.76,46902.0,101.6957,101.7733,101.6666,101.6763,46902.0
2023-12-08 15:50:00,104.75,104.82,104.61,104.66,139340.0,101.6666,101.7345,101.5307,101.5792,139340.0
2023-12-08 15:55:00,104.66,104.67,104.48,104.52,140065.0,101.5792,101.5889,101.4045,101.4433,140065.0
2023-12-11 09:30:00,104.21,105.06,104.21,104.98,195533.0,101.1425,101.9674,101.1425,101.8898,195533.0
2023-12-11 09:35:00,104.99,105.21,104.9,105.03,45499.0,101.8995,102.113,101.8122,101.9383,45499.0
2023-12-11 09:40:00,105.02,105.27,104.98,105.23,19919.0,101.9286,102.1713,101.8898,102.1324,19919.0
2023-12-11 09:45:00,105.24,105.26,104.9,105.1,20215.0,102.1421,102.1616,101.8122,102.0063,20215.0
2023-12-11 09:50:00,105.11,105.24,105.07,105.24,18354.0,102.016,102.1421,101.9772,102.1421,18354.0
2023-12-11 09:55:00,105.23,105.33,105.14,105.28,24779.0,102.1324,102.2295,102.0451,102.181,24779.0
2023-12-11 10:00:00,105.32,105.38,105.24,105.27,35600.0,102.2198,102.278,102.1421,102.1713,35600.0
2023-12-11 10:05:00,105.26,105.31,105.22,105.29,43576.0,102.1616,102.2101,102.1227,102.1907,43576.0
2023-12-11 10:10:00,105.28,105.31,105.22,105.25,26752.0,102.181,102.2101,102.1227,102.1519,26752.0
2023-12-11 10:15:00,105.25,105.44,105.23,105.43,33295.0,102.1519,102.3363,102.1324,102.3266,33295.0
2023-12-11 10:20:00,105.43,105.5,105.42,105.47,42010.0,102.3266,102.3945,102.3168,102.3654,42010.0
2023-12-11 10:25:00,105.46,105.46,105.31,105.44,21782.0,102.3557,102.3557,102.2101,102.3363,21782.0
2023-12-11 10:30:00,105.45,105.46,105.36,105.45,25269.0,102.346,102.3557,102.2586,102.346,25269.0
2023-12-11 10:35:00,105.45,105.51,105.33,105.47,48253.0,102.346,102.4042,102.2295,102.3654,48253.0
2023-12-11 10:40:00,105.48,105.5,105.33,105.43,31187.0,102.3751,102.3945,102.2295,102.3266,31187.0
2023-12-11 10:45:00,105.44,105.58,105.42,105.44,31701.0,102.3363,102.4721,102.3168,102.3363,31701.0
2023-12-11 10:50:00,105.46,105.65,105.44,105.64,30054.0,102.3557,102.5401,102.3363,102.5304,30054.0
2023-12-11 10:55:00,105.63,105.85,105.63,105.84,55606.0,102.5207,102.7342,102.5207,102.7245,55606.0
2023-12-11 11:00:00,105.84,105.96,105.8,105.92,98751.0,102.7245,102.841,102.6857,102.8021,98751.0
2023-12-11 11:05:00,105.92,106.11,105.84,106.03,132109.0,102.8021,102.9865,102.7245,102.9089,132109.0
2023-12-11 11:10:00,106.03,106.1,105.75,105.78,39866.0,102.9089,102.9768,102.6371,102.6663,39866.0
2023-12-11 11:15:00,105.78,105.8,105.69,105.77,30169.0,102.6663,102.6857,102.5789,102.6565,30169.0
2023-12-11 11:20:00,105.77,105.93,105.76,105.81,53468.0,102.6565,102.8118,102.6468,102.6954,53468.0
2023-12-11 11:25:00,105.81,105.95,105.81,105.85,29346.0,102.6954,102.8312,102.6954,102.7342,29346.0
2023-12-11 11:30:00,105.86,105.86,105.69,105.74,29683.0,102.7439,102.7439,102.5789,102.6274,29683.0
2023-12-11 11:35:00,105.75,105.77,105.63,105.63,42563.0,102.6371,102.6565,102.5207,102.5207,42563.0
2023-12-11 11:40:00,105.64,105.73,105.59,105.7,24119.0,102.5304,102.6177,102.4818,102.5886,24119.0
2023-12-11 11:45:00,105.7,105.74,105.55,105.55,21954.0,102.5886,102.6274,102.443,102.443,21954.0
2023-12-11 11:50:00,105.55,105.66,105.54,105.66,21511.0,102.443,102.5498,102.4333,102.5498,21511.0
2023-12-11 11:55:00,105.65,105.73,105.62,105.73,30442.0,102.5401,102.6177,102.511,102.6177,30442.0
2023-12-11 12:00:00,105.73,105.77,105.62,105.69,58111.0,102.6177,102.6565,102.511,102.5789,58111.0
2023-12-11 12:05:00,105.69,105.69,105.48,105.48,30850.0,102.5789,102.5789,102.3751,102.3751,30850.0
2023-12-11 12:10:00,105.48,105.57,105.43,105.48,49151.0,102.3751,102.4624,102.3266,102.3751,49151.0
2023-12-11 12:15:00,105.48,105.55,105.39,105.55,23110.0,102.3751,102.443,102.2877,102.443,23110.0
2023-12-11 12:20:00,105.55,105.65,105.53,105.64,12739.0,102.443,102.5401,102.4236,102.5304,12739.0
2023-12-11 12:25:00,105.64,105.65,105.54,105.54,28574.0,102.5304,102.5401,102.4333,102.4333,28574.0
2023-12-11 12:30:00,105.54,105.63,105.5,105.63,23615.0,102.4333,102.5207,102.3945,102.5207,23615.0
2023-12-11 12:35:00,105.63,105.69,105.62,105.67,16555.0,102.5207,102.5789,102.511,102.5595,16555.0
2023-12-11 12:40:00,105.67,105.73,105.64,105.7,20612.0,102.5595,102.6177,102.5304,102.5886,20612.0
2023-12-11 12:45:00,105.7,105.72,105.69,105.72,27066.0,102.5886,102.608,102.5789,102.608,27066.0
2023-12-11 12:50:00,105.72,105.79,105.7,105.79,39982.0,102.608,102.676,102.5886,102.676,39982.0
2023-12-11 12:55:00,105.79,105.86,105.76,105.85,35108.0,102.676,102.7439,102.6468,102.7342,35108.0
2023-12-11 13:00:00,105.86,105.92,105.79,105.9,44406.0,102.7439,102.8021,102.676,102.7827,44406.0
2023-12-11 13:05:00,105.91,105.93,105.8,105.92,29640.0,102.7924,102.8118,102.6857,102.8021,29640.0
2023-12-11 13:10:00,105.92,105.98,105.91,105.96,25740.0,102.8021,102.8604,102.7924,102.841,25740.0
2023-12-11 13:15:00,105.97,105.99,105.92,105.93,23987.0,102.8507,102.8701,102.8021,102.8118,23987.0
2023-12-11 13:20:00,105.93,105.98,105.91,105.96,22926.0,102.8118,102.8604,102.7924,102.841,22926.0
2023-12-11 13:25:00,105.96,105.98,105.9,105.95,21174.0,102.841,102.8604,102.7827,102.8312,21174.0
2023-12-11 13:30:00,105.95,105.96,105.86,105.86,20911.0,102.8312,102.841,102.7439,102.7439,20911.0
2023-12-11 13:35:00,105.86,105.92,105.8,105.91,19841.0,102.7439,102.8021,102.6857,102.7924,19841.0
2023-12-11 13:40:00,105.93,106.0,105.93,105.99,24954.0,102.8118,102.8798,102.8118,102.8701,24954.0
2023-12-11 13:45:00,106.0,106.0,105.9,105.95,39367.0,102.8798,102.8798,102.7827,102.8312,39367.0
2023-12-11 13:50:00,105.95,105.97,105.9,105.96,24048.0,102.8312,102.8507,102.7827,102.841,24048.0
2023-12-11 13:55:00,105.96,106.04,105.96,106.04,19475.0,102.841,102.9186,102.841,102.9186,19475.0
2023-12-11 14:00:00,106.04,106.07,106.02,106.06,21751.0,102.9186,102.9477,102.8992,102.938,21751.0
2023-12-11 14:05:00,106.07,106.13,106.06,106.11,36631.0,102.9477,103.0059,102.938,102.9865,36631.0
2023-12-11 14:10:00,106.11,106.14,106.08,106.11,30176.0,102.9865,103.0157,102.9574,102.9865,30176.0
2023-12-11 14:15:00,106.11,106.12,106.04,106.06,30225.0,102.9865,102.9962,102.9186,102.938,30225.0
2023-12-11 14:20:00,106.06,106.09,106.03,106.09,23811.0,102.938,102.9671,102.9089,102.9671,23811.0
2023-12-11 14:25:00,106.09,106.12,106.06,106.12,26774.0,102.9671,102.9962,102.938,102.9962,26774.0
2023-12-11 14:30:00,106.12,106.16,106.1,106.11,27274.0,102.9962,103.0351,102.9768,102.9865,27274.0
2023-12-11 14:35:00,106.12,106.12,106.07,106.09,19535.0,102.9962,102.9962,102.9477,102.9671,19535.0
2023-12-11 14:40:00,106.08,106.12,106.08,106.09,31409.0,102.9574,102.9962,102.9574,102.9671,31409.0
2023-12-11 14:45:00,106.08,106.15,106.03,106.15,32517.0,102.9574,103.0254,102.9089,103.0254,32517.0
2023-12-11 14:50:00,106.16,106.16,106.1,106.11,44836.0,103.0351,103.0351,102.9768,102.9865,44836.0
2023-12-11 14:55:00,106.09,106.09,105.96,106.04,31614.0,102.9671,102.9671,102.841,102.9186,31614.0
2023-12-11 15:00:00,106.03,106.04,105.85,105.91,34607.0,102.9089,102.9186,102.7342,102.7924,34607.0
2023-12-11 15:05:00,105.91,106.03,105.89,106.01,35913.0,102.7924,102.9089,102.773,102.8895,35913.0
2023-12-11 15:10:00,106.01,106.01,105.95,105.99,29875.0,102.8895,102.8895,102.8312,102.8701,29875.0
2023-12-11 15:15:00,105.99,106.04,105.95,105.96,28704.0,102.8701,102.9186,102.8312,102.841,28704.0
2023-12-11 15:20:00,105.96,106.14,105.96,106.12,41298.0,102.841,103.0157,102.841,102.9962,41298.0
2023-12-11 15:25:00,106.12,106.12,106.0,106.07,38053.0,102.9962,102.9962,102.8798,102.9477,38053.0
2023-12-11 15:30:00,106.07,106.08,106.01,106.02,60683.0,102.9477,102.9574,102.8895,102.8992,60683.0
2023-12-11 15:35:00,106.02,106.14,106.01,106.14,46136.0,102.8992,103.0157,102.8895,103.0157,46136.0
2023-12-11 15:40:00,106.15,106.21,106.09,106.09,62950.0,103.0254,103.0836,102.9671,102.9671,62950.0
2023-12-11 15:45:00,106.09,106.19,106.04,106.1,71691.0,102.9671,103.0642,102.9186,102.9768,71691.0
2023-12-11 15:50:00,106.11,106.15,106.06,106.14,102767.0,102.9865,103.0254,102.938,103.0157,102767.0
2023-12-11 15:55:00,106.15,106.25,106.14,106.21,233722.0,103.0254,103.1224,103.0157,103.0836,233722.0
2023-12-12 09:30:00,106.37,106.5,106.06,106.19,110354.0,103.2389,103.3651,102.938,103.0642,110354.0
2023-12-12 09:35:00,106.16,106.16,105.56,105.58,37951.0,103.0351,103.0351,102.4527,102.4721,37951.0
2023-12-12 09:40:00,105.63,105.94,105.61,105.82,42451.0,102.5207,102.8215,102.5013,102.7051,42451.0
2023-12-12 09:45:00,105.81,105.93,105.78,105.84,32755.0,102.6954,102.8118,102.6663,102.7245,32755.0
2023-12-12 09:50:00,105.84,105.97,105.77,105.92,26273.0,102.7245,102.8507,102.6565,102.8021,26273.0
2023-12-12 09:55:00,105.93,106.0,105.84,105.95,88670.0,102.8118,102.8798,102.7245,102.8312,88670.0
2023-12-12 10:00:00,105.95,106.03,105.75,106.0,44387.0,102.8312,102.9089,102.6371,102.8798,44387.0
2023-12-12 10:05:00,106.03,106.26,105.98,106.22,39957.0,102.9089,103.1321,102.8604,103.0933,39957.0
2023-12-12 10:10:00,106.22,106.26,106.07,106.21,35550.0,103.0933,103.1321,102.9477,103.0836,35550.0
2023-12-12 10:15:00,106.22,106.29,106.18,106.25,21817.0,103.0933,103.1612,103.0545,103.1224,21817.0
2023-12-12 10:20:00,106.23,106.34,106.21,106.32,28396.0,103.103,103.2098,103.0836,103.1904,28396.0
2023-12-12 10:25:00,106.31,106.32,106.19,106.31,93110.0,103.1807,103.1904,103.0642,103.1807,93110.0
2023-12-12 10:30:00,106.27,106.43,106.26,106.43,30924.0,103.1418,103.2971,103.1321,103.2971,30924.0
2023-12-12 10:35:00,106.42,106.5,106.41,106.47,34369.0,103.2874,103.3651,103.2777,103.3359,34369.0
2023-12-12 10:40:00,106.47,106.52,106.4,106.48,45647.0,103.3359,103.3845,103.268,103.3456,45647.0
2023-12-12 10:45:00,106.48,106.63,106.48,106.52,29482.0,103.3456,103.4912,103.3456,103.3845,29482.0
2023-12-12 10:50:00,106.5,106.52,106.38,106.43,68118.0,103.3651,103.3845,103.2486,103.2971,68118.0
2023-12-12 10:55:00,106.44,106.55,106.39,106.54,28985.0,103.3068,103.4136,103.2583,103.4039,28985.0
2023-12-12 11:00:00,106.54,106.54,106.43,106.51,25846.0,103.4039,103.4039,103.2971,103.3748,25846.0
2023-12-12 11:05:00,106.53,106.54,106.31,106.31,102738.0,103.3942,103.4039,103.1807,103.1807,102738.0
2023-12-12 11:10:00,106.32,106.44,106.31,106.44,28791.0,103.1904,103.3068,103.1807,103.3068,28791.0
2023-12-12 11:15:00,106.43,106.47,106.39,106.45,40142.0,103.2971,103.3359,103.2583,103.3165,40142.0
2023-12-12 11:20:00,106.46,106.53,106.42,106.46,34573.0,103.3262,103.3942,103.2874,103.3262,34573.0
2023-12-12 11:25:00,106.47,106.53,106.43,106.52,32294.0,103.3359,103.3942,103.2971,103.3845,32294.0
2023-12-12 11:30:00,106.53,106.62,106.53,106.55,25834.0,103.3942,103.4815,103.3942,103.4136,25834.0
2023-12-12 11:35:00,106.55,106.55,106.42,106.43,33289.0,103.4136,103.4136,103.2874,103.2971,33289.0
2023-12-12 11:40:00,106.41,106.48,106.41,106.48,22518.0,103.2777,103.3456,103.2777,103.3456,22518.0
2023-12-12 11:45:00,106.47,106.58,106.46,106.58,45726.0,103.3359,103.4427,103.3262,103.4427,45726.0
2023-12-12 11:50:00,106.6,106.73,106.59,106.69,23824.0,103.4621,103.5883,103.4524,103.5495,23824.0
2023-12-12 11:55:00,106.69,106.8,106.67,106.8,28069.0,103.5495,103.6562,103.5301,103.6562,28069.0
2023-12-12 12:00:00,106.81,106.88,106.8,106.83,25778.0,103.6659,103.7339,103.6562,103.6853,25778.0
2023-12-12 12:05:00,106.82,106.93,106.81,106.84,30589.0,103.6756,103.7824,103.6659,103.6951,30589.0
2023-12-12 12:10:00,106.84,106.96,106.84,106.94,26594.0,103.6951,103.8115,103.6951,103.7921,26594.0
2023-12-12 12:15:00,106.95,107.02,106.91,107.02,39292.0,103.8018,103.8698,103.763,103.8698,39292.0
2023-12-12 12:20:00,107.02,107.02,106.91,106.94,24798.0,103.8698,103.8698,103.763,103.7921,24798.0
2023-12-12 12:25:00,106.95,107.01,106.92,107.0,21831.0,103.8018,103.86,103.7727,103.8503,21831.0
2023-12-12 12:30:00,107.01,107.08,106.99,107.08,23085.0,103.86,103.928,103.8406,103.928,23085.0
2023-12-12 12:35:00,107.07,107.08,106.95,106.98,15810.0,103.9183,103.928,103.8018,103.8309,15810.0
2023-12-12 12:40:00,106.98,107.03,106.95,106.96,27384.0,103.8309,103.8795,103.8018,103.8115,27384.0
2023-12-12 12:45:00,106.96,107.02,106.95,106.98,32196.0,103.8115,103.8698,103.8018,103.8309,32196.0
2023-12-12 12:50:00,106.98,107.0,106.91,106.92,18296.0,103.8309,103.8503,103.763,103.7727,18296.0
2023-12-12 12:55:00,106.91,106.92,106.86,106.89,18947.0,103.763,103.7727,103.7145,103.7436,18947.0
2023-12-12 13:00:00,106.89,106.99,106.88,106.99,23878.0,103.7436,103.8406,103.7339,103.8406,23878.0
2023-12-12 13:05:00,106.99,107.04,106.94,106.98,38168.0,103.8406,103.8892,103.7921,103.8309,38168.0
2023-12-12 13:10:00,106.98,107.02,106.91,106.98,28340.0,103.8309,103.8698,103.763,103.8309,28340.0
2023-12-12 13:15:00,106.99,107.03,106.93,106.94,21618.0,103.8406,103.8795,103.7824,103.7921,21618.0
2023-12-12 13:20:00,106.93,106.94,106.84,106.87,30179.0,103.7824,103.7921,103.6951,103.7242,30179.0
2023-12-12 13:25:00,106.87,106.91,106.83,106.83,26021.0,103.7242,103.763,103.6853,103.6853,26021.0
2023-12-12 13:30:00,106.84,106.84,106.74,106.78,28422.0,103.6951,103.6951,103.598,103.6368,28422.0
2023-12-12 13:35:00,106.79,106.83,106.71,106.77,31989.0,103.6465,103.6853,103.5689,103.6271,31989.0
2023-12-12 13:40:00,106.77,106.85,106.76,106.84,46316.0,103.6271,103.7048,103.6174,103.6951,46316.0
2023-12-12 13:45:00,106.84,106.86,106.69,106.69,38367.0,103.6951,103.7145,103.5495,103.5495,38367.0
2023-12-12 13:50:00,106.7,106.79,106.69,106.78,32812.0,103.5592,103.6465,103.5495,103.6368,32812.0
2023-12-12 13:55:00,106.79,106.83,106.74,106.81,22542.0,103.6465,103.6853,103.598,103.6659,22542.0
2023-12-12 14:00:00,106.81,106.81,106.71,106.76,31016.0,103.6659,103.6659,103.5689,103.6174,31016.0
2023-12-12 14:05:00,106.76,106.79,106.72,106.76,25412.0,103.6174,103.6465,103.5786,103.6174,25412.0
2023-12-12 14:10:00,106.75,106.85,106.75,106.82,31761.0,103.6077,103.7048,103.6077,103.6756,31761.0
2023-12-12 14:15:00,106.82,106.88,106.81,106.87,20397.0,103.6756,103.7339,103.6659,103.7242,20397.0
2023-12-12 14:20:00,106.87,106.94,106.86,106.91,33169.0,103.7242,103.7921,103.7145,103.763,33169.0
2023-12-12 14:25:00,106.92,106.97,106.86,106.93,30551.0,103.7727,103.8212,103.7145,103.7824,30551.0
2023-12-12 14:30:00,106.94,107.0,106.94,107.0,21946.0,103.7921,103.8503,103.7921,103.8503,21946.0
2023-12-12 14:35:00,107.0,107.02,106.92,106.94,26558.0,103.8503,103.8698,103.7727,103.7921,26558.0
2023-12-12 14:40:00,106.94,107.01,106.92,106.98,32626.0,103.7921,103.86,103.7727,103.8309,32626.0
2023-12-12 14:45:00,106.97,106.99,106.92,106.93,21973.0,103.8212,103.8406,103.7727,103.7824,21973.0
2023-12-12 14:50:00,106.93,106.96,106.91,106.92,40503.0,103.7824,103.8115,103.763,103.7727,40503.0
2023-12-12 14:55:00,106.92,106.97,106.89,106.92,38035.0,103.7727,103.8212,103.7436,103.7727,38035.0
2023-12-12 15:00:00,106.92,107.02,106.89,107.0,32139.0,103.7727,103.8698,103.7436,103.8503,32139.0
2023-12-12 15:05:00,107.01,107.09,107.0,107.05,24807.0,103.86,103.9377,103.8503,103.8989,24807.0
2023-12-12 15:10:00,107.06,107.11,107.03,107.08,37666.0,103.9086,103.9571,103.8795,103.928,37666.0
2023-12-12 15:15:00,107.08,107.12,107.06,107.09,40907.0,103.928,103.9668,103.9086,103.9377,40907.0
2023-12-12 15:20:00,107.08,107.17,107.08,107.14,34977.0,103.928,104.0153,103.928,103.9862,34977.0
2023-12-12 15:25:00,107.16,107.2,107.11,107.17,58315.0,104.0056,104.0445,103.9571,104.0153,58315.0
2023-12-12 15:30:00,107.18,107.22,107.14,107.15,60107.0,104.025,104.0639,103.9862,103.9959,60107.0
2023-12-12 15:35:00,107.15,107.16,107.04,107.05,48616.0,103.9959,104.0056,103.8892,103.8989,48616.0
2023-12-12 15:40:00,107.05,107.07,106.88,106.9,52751.0,103.8989,103.9183,103.7339,103.7533,52751.0
2023-12-12 15:45:00,106.89,106.91,106.79,106.79,58417.0,103.7436,103.763,103.6465,103.6465,58417.0
2023-12-12 15:50:00,106.79,106.83,106.67,106.7,112324.0,103.6465,103.6853,103.5301,103.5592,112324.0
2023-12-12 15:55:00,106.7,106.8,106.58,106.73,352285.0,103.5592,103.6562,103.4427,103.5883,352285.0
2023-12-13 09:30:00,106.01,106.58,105.9,106.56,124701.0,102.8895,103.4427,102.7827,103.4233,124701.0
2023-12-13 09:35:00,106.52,106.58,106.25,106.47,18467.0,103.3845,103.4427,103.1224,103.3359,18467.0
2023-12-13 09:40:00,106.45,106.46,106.18,106.23,15106.0,103.3165,103.3262,103.0545,103.103,15106.0
2023-12-13 09:45:00,106.24,106.61,106.23,106.58,49125.0,103.1127,103.4718,103.103,103.4427,49125.0
2023-12-13 09:50:00,106.55,106.6,106.41,106.52,30673.0,103.4136,103.4621,103.2777,103.3845,30673.0
2023-12-13 09:55:00,106.51,106.53,106.36,106.45,27227.0,103.3748,103.3942,103.2292,103.3165,27227.0
2023-12-13 10:00:00,106.44,106.44,106.36,106.36,30439.0,103.3068,103.3068,103.2292,103.2292,30439.0
2023-12-13 10:05:00,106.37,106.45,106.32,106.42,24891.0,103.2389,103.3165,103.1904,103.2874,24891.0
2023-12-13 10:10:00,106.43,106.44,106.3,106.37,19662.0,103.2971,103.3068,103.1709,103.2389,19662.0
2023-12-13 10:15:00,106.37,106.38,106.3,106.34,18610.0,103.2389,103.2486,103.1709,103.2098,18610.0
2023-12-13 10:20:00,106.33,106.39,106.31,106.38,42444.0,103.2001,103.2583,103.1807,103.2486,42444.0
2023-12-13 10:25:00,106.38,106.47,106.35,106.36,54055.0,103.2486,103.3359,103.2195,103.2292,54055.0
2023-12-13 10:30:00,106.36,106.41,106.22,106.35,37601.0,103.2292,103.2777,103.0933,103.2195,37601.0
2023-12-13 10:35:00,106.35,106.42,106.27,106.28,38808.0,103.2195,103.2874,103.1418,103.1515,38808.0
2023-12-13 10:40:00,106.28,106.35,106.2,106.35,58702.0,103.1515,103.2195,103.0739,103.2195,58702.0
2023-12-13 10:45:00,106.35,106.39,106.3,106.34,60577.0,103.2195,103.2583,103.1709,103.2098,60577.0
2023-12-13 10:50:00,106.34,106.35,106.22,106.23,49355.0,103.2098,103.2195,103.0933,103.103,49355.0
2023-12-13 10:55:00,106.23,106.29,106.21,106.29,47643.0,103.103,103.1612,103.0836,103.1612,47643.0
2023-12-13 11:00:00,106.29,106.38,106.25,106.29,50958.0,103.1612,103.2486,103.1224,103.1612,50958.0
2023-12-13 11:05:00,106.29,106.34,106.25,106.34,49361.0,103.1612,103.2098,103.1224,103.2098,49361.0
2023-12-13 11:10:00,106.35,106.4,106.31,106.39,47995.0,103.2195,103.268,103.1807,103.2583,47995.0
2023-12-13 11:15:00,106.38,106.38,106.26,106.27,44369.0,103.2486,103.2486,103.1321,103.1418,44369.0
2023-12-13 11:20:00,106.27,106.36,106.26,106.32,32546.0,103.1418,103.2292,103.1321,103.1904,32546.0
2023-12-13 11:25:00,106.32,106.36,106.24,106.25,53935.0,103.1904,103.2292,103.1127,103.1224,53935.0
2023-12-13 11:30:00,106.26,106.4,106.25,106.37,34700.0,103.1321,103.268,103.1224,103.2389,34700.0
2023-12-13 11:35:00,106.37,106.37,106.2,106.21,39418.0,103.2389,103.2389,103.0739,103.0836,39418.0
2023-12-13 11:40:00,106.21,106.24,106.18,106.2,41730.0,103.0836,103.1127,103.0545,103.0739,41730.0
2023-12-13 11:45:00,106.2,106.25,106.16,106.23,33115.0,103.0739,103.1224,103.0351,103.103,33115.0
2023-12-13 11:50:00,106.23,106.33,106.22,106.3,17933.0,103.103,103.2001,103.0933,103.1709,17933.0
2023-12-13 11:55:00,106.3,106.34,106.21,106.23,31744.0,103.1709,103.2098,103.0836,103.103,31744.0
2023-12-13 12:00:00,106.23,106.25,106.16,106.18,19614.0,103.103,103.1224,103.0351,103.0545,19614.0
2023-12-13 12:05:00,106.17,106.24,106.16,106.18,28864.0,103.0448,103.1127,103.0351,103.0545,28864.0
2023-12-13 12:10:00,106.18,106.19,106.16,106.17,21640.0,103.0545,103.0642,103.0351,103.0448,21640.0
2023-12-13 12:15:00,106.17,106.2,106.1,106.11,35763.0,103.0448,103.0739,102.9768,102.9865,35763.0
2023-12-13 12:20:00,106.11,106.11,106.07,106.09,21008.0,102.9865,102.9865,102.9477,102.9671,21008.0
2023-12-13 12:25:00,106.09,106.14,106.06,106.13,19916.0,102.9671,103.0157,102.938,103.0059,19916.0
2023-12-13 12:30:00,106.13,106.21,106.11,106.2,21315.0,103.0059,103.0836,102.9865,103.0739,21315.0
2023-12-13 12:35:00,106.2,106.22,106.13,106.19,21553.0,103.0739,103.0933,103.0059,103.0642,21553.0
2023-12-13 12:40:00,106.18,106.21,106.16,106.18,14946.0,103.0545,103.0836,103.0351,103.0545,14946.0
2023-12-13 12:45:00,106.18,106.21,106.17,106.19,14188.0,103.0545,103.0836,103.0448,103.0642,14188.0
2023-12-13 12:50:00,106.2,106.27,106.19,106.21,17702.0,103.0739,103.1418,103.0642,103.0836,17702.0
2023-12-13 12:55:00,106.22,106.23,106.1,106.12,22909.0,103.0933,103.103,102.9768,102.9962,22909.0
2023-12-13 13:00:00,106.12,106.13,105.99,106.03,12968.0,102.9962,103.0059,102.8701,102.9089,12968.0
2023-12-13 13:05:00,106.01,106.02,105.99,106.01,15064.0,102.8895,102.8992,102.8701,102.8895,15064.0
2023-12-13 13:10:00,106.01,106.05,105.97,106.04,21369.0,102.8895,102.9283,102.8507,102.9186,21369.0
2023-12-13 13:15:00,106.04,106.12,106.03,106.11,12182.0,102.9186,102.9962,102.9089,102.9865,12182.0
2023-12-13 13:20:00,106.11,106.12,106.09,106.12,13498.0,102.9865,102.9962,102.9671,102.9962,13498.0
2023-12-13 13:25:00,106.12,106.12,106.06,106.12,18216.0,102.9962,102.9962,102.938,102.9962,18216.0
2023-12-13 13:30:00,106.13,106.16,106.08,106.16,14564.0,103.0059,103.0351,102.9574,103.0351,14564.0
2023-12-13 13:35:00,106.17,106.22,106.14,106.2,14162.0,103.0448,103.0933,103.0157,103.0739,14162.0
2023-12-13 13:40:00,106.21,106.21,106.12,106.15,20129.0,103.0836,103.0836,102.9962,103.0254,20129.0
2023-12-13 13:45:00,106.15,106.2,106.13,106.14,22507.0,103.0254,103.0739,103.0059,103.0157,22507.0
2023-12-13 13:50:00,106.13,106.17,106.12,106.17,14416.0,103.0059,103.0448,102.9962,103.0448,14416.0
2023-12-13 13:55:00,106.17,106.17,106.06,106.08,31259.0,103.0448,103.0448,102.938,102.9574,31259.0
2023-12-13 14:00:00,106.09,106.56,106.07,106.5,41921.0,102.9671,103.4233,102.9477,103.3651,41921.0
2023-12-13 14:05:00,106.53,106.64,106.49,106.56,25145.0,103.3942,103.5009,103.3554,103.4233,25145.0
2023-12-13 14:10:00,106.55,106.72,106.55,106.71,27977.0,103.4136,103.5786,103.4136,103.5689,27977.0
2023-12-13 14:15:00,106.71,106.76,106.61,106.63,25297.0,103.5689,103.6174,103.4718,103.4912,25297.0
2023-12-13 14:20:00,106.64,106.69,106.6,106.61,24646.0,103.5009,103.5495,103.4621,103.4718,24646.0
2023-12-13 14:25:00,106.61,106.63,106.55,106.62,21867.0,103.4718,103.4912,103.4136,103.4815,21867.0
2023-12-13 14:30:00,106.62,106.73,106.59,106.71,33712.0,103.4815,103.5883,103.4524,103.5689,33712.0
2023-12-13 14:35:00,106.72,106.89,106.72,106.88,29640.0,103.5786,103.7436,103.5786,103.7339,29640.0
2023-12-13 14:40:00,106.88,106.95,106.8,106.93,39786.0,103.7339,103.8018,103.6562,103.7824,39786.0
2023-12-13 14:45:00,106.95,107.03,106.8,106.84,32330.0,103.8018,103.8795,103.6562,103.6951,32330.0
2023-12-13 14:50:00,106.85,106.95,106.8,106.93,39507.0,103.7048,103.8018,103.6562,103.7824,39507.0
2023-12-13 14:55:00,106.92,107.03,106.87,106.89,77196.0,103.7727,103.8795,103.7242,103.7436,77196.0
2023-12-13 15:00:00,106.89,106.99,106.79,106.99,42138.0,103.7436,103.8406,103.6465,103.8406,42138.0
2023-12-13 15:05:00,107.0,107.04,106.91,106.94,39653.0,103.8503,103.8892,103.763,103.7921,39653.0
2023-12-13 15:10:00,106.92,106.92,106.83,106.86,37885.0,103.7727,103.7727,103.6853,103.7145,37885.0
2023-12-13 15:15:00,106.86,106.86,106.74,106.75,41381.0,103.7145,103.7145,103.598,103.6077,41381.0
2023-12-13 15:20:00,106.75,106.84,106.73,106.76,37296.0,103.6077,103.6951,103.5883,103.6174,37296.0
2023-12-13 15:25:00,106.76,106.9,106.75,106.88,37435.0,103.6174,103.7533,103.6077,103.7339,37435.0
2023-12-13 15:30:00,106.88,106.89,106.8,106.86,55962.0,103.7339,103.7436,103.6562,103.7145,55962.0
2023-12-13 15:35:00,106.87,107.06,106.86,107.01,57584.0,103.7242,103.9086,103.7145,103.86,57584.0
2023-12-13 15:40:00,107.02,107.07,106.94,106.99,80800.0,103.8698,103.9183,103.7921,103.8406,80800.0
2023-12-13 15:45:00,106.98,107.03,106.95,107.0,65555.0,103.8309,103.8795,103.8018,103.8503,65555.0
2023-12-13 15:50:00,107.0,107.03,106.91,107.01,106947.0,103.8503,103.8795,103.763,103.86,106947.0
2023-12-13 15:55:00,107.02,107.28,106.99,107.25,239736.0,103.8698,104.1221,103.8406,104.093,239736.0
2023-12-14 09:30:00,107.83,108.0,107.46,107.55,16876.0,104.6559,104.8209,104.2968,104.3842,16876.0
2023-12-14 09:35:00,107.61,108.1,107.6,107.83,172908.0,104.4424,104.918,104.4327,104.6559,172908.0
2023-12-14 09:40:00,107.83,107.87,107.53,107.76,40114.0,104.6559,104.6947,104.3647,104.588,40114.0
2023-12-14 09:45:00,107.73,107.76,107.0,107.03,146430.0,104.5589,104.588,103.8503,103.8795,146430.0
2023-12-14 09:50:00,107.04,107.14,106.7,106.73,58681.0,103.8892,103.9862,103.5592,103.5883,58681.0
2023-12-14 09:55:00,106.73,107.23,106.68,107.2,43669.0,103.5883,104.0736,103.5398,104.0445,43669.0
2023-12-14 10:00:00,107.2,107.41,107.05,107.19,37517.0,104.0445,104.2483,103.8989,104.0347,37517.0
2023-12-14 10:05:00,107.19,107.32,107.13,107.26,38242.0,104.0347,104.1609,103.9765,104.1027,38242.0
2023-12-14 10:10:00,107.26,107.61,107.25,107.6,53864.0,104.1027,104.4424,104.093,104.4327,53864.0
2023-12-14 10:15:00,107.59,107.87,107.51,107.76,98956.0,104.423,104.6947,104.3453,104.588,98956.0
2023-12-14 10:20:00,107.76,107.96,107.74,107.88,70168.0,104.588,104.7821,104.5686,104.7044,70168.0
2023-12-14 10:25:00,107.88,108.12,107.74,108.06,70795.0,104.7044,104.9374,104.5686,104.8791,70795.0
2023-12-14 10:30:00,108.05,108.15,108.02,108.09,51752.0,104.8694,104.9665,104.8403,104.9083,51752.0
2023-12-14 10:35:00,108.09,108.19,107.91,108.19,42038.0,104.9083,105.0053,104.7336,105.0053,42038.0
2023-12-14 10:40:00,108.2,108.29,108.02,108.17,53563.0,105.015,105.1024,104.8403,104.9859,53563.0
2023-12-14 10:45:00,108.18,108.26,108.1,108.25,45151.0,104.9956,105.0733,104.918,105.0635,45151.0
2023-12-14 10:50:00,108.24,108.44,108.24,108.37,58572.0,105.0538,105.248,105.0538,105.18,58572.0
2023-12-14 10:55:00,108.36,108.42,108.31,108.37,36841.0,105.1703,105.2285,105.1218,105.18,36841.0
2023-12-14 11:00:00,108.35,108.41,108.24,108.31,48831.0,105.1606,105.2188,105.0538,105.1218,48831.0
2023-12-14 11:05:00,108.31,108.31,108.11,108.13,36348.0,105.1218,105.1218,104.9277,104.9471,36348.0
2023-12-14 11:10:00,108.12,108.16,107.9,107.9,37834.0,104.9374,104.9762,104.7238,104.7238,37834.0
2023-12-14 11:15:00,107.91,107.97,107.85,107.95,34449.0,104.7336,104.7918,104.6753,104.7724,34449.0
2023-12-14 11:20:00,107.97,107.98,107.84,107.97,30558.0,104.7918,104.8015,104.6656,104.7918,30558.0
2023-12-14 11:25:00,107.98,108.04,107.92,108.01,37634.0,104.8015,104.8597,104.7433,104.8306,37634.0
2023-12-14 11:30:00,108.01,108.04,107.89,107.92,51934.0,104.8306,104.8597,104.7141,104.7433,51934.0
2023-12-14 11:35:00,107.91,107.93,107.81,107.86,74393.0,104.7336,104.753,104.6365,104.685,74393.0
2023-12-14 11:40:00,107.86,107.86,107.76,107.82,33670.0,104.685,104.685,104.588,104.6462,33670.0
2023-12-14 11:45:00,107.82,107.89,107.78,107.86,34862.0,104.6462,104.7141,104.6074,104.685,34862.0
2023-12-14 11:50:00,107.87,107.97,107.85,107.93,29743.0,104.6947,104.7918,104.6753,104.753,29743.0
2023-12-14 11:55:00,107.92,107.94,107.86,107.91,25513.0,104.7433,104.7627,104.685,104.7336,25513.0
2023-12-14 12:00:00,107.91,107.96,107.82,107.96,29730.0,104.7336,104.7821,104.6462,104.7821,29730.0
2023-12-14 12:05:00,107.95,108.06,107.92,108.03,32631.0,104.7724,104.8791,104.7433,104.85,32631.0
2023-12-14 12:10:00,108.03,108.16,108.0,108.14,29513.0,104.85,104.9762,104.8209,104.9568,29513.0
2023-12-14 12:15:00,108.14,108.26,108.13,108.26,33010.0,104.9568,105.0733,104.9471,105.0733,33010.0
2023-12-14 12:20:00,108.26,108.41,108.25,108.32,28662.0,105.0733,105.2188,105.0635,105.1315,28662.0
2023-12-14 12:25:00,108.33,108.36,108.27,108.36,32423.0,105.1412,105.1703,105.083,105.1703,32423.0
2023-12-14 12:30:00,108.36,108.41,108.24,108.26,21369.0,105.1703,105.2188,105.0538,105.0733,21369.0
2023-12-14 12:35:00,108.26,108.26,108.14,108.21,32502.0,105.0733,105.0733,104.9568,105.0247,32502.0
2023-12-14 12:40:00,108.22,108.33,108.17,108.33,58528.0,105.0344,105.1412,104.9859,105.1412,58528.0
2023-12-14 12:45:00,108.33,108.37,108.24,108.32,19433.0,105.1412,105.18,105.0538,105.1315,19433.0
2023-12-14 12:50:00,108.33,108.4,108.31,108.35,15192.0,105.1412,105.2091,105.1218,105.1606,15192.0
2023-12-14 12:55:00,108.34,108.39,108.22,108.35,26962.0,105.1509,105.1994,105.0344,105.1606,26962.0
2023-12-14 13:00:00,108.36,108.41,108.26,108.27,39362.0,105.1703,105.2188,105.0733,105.083,39362.0
2023-12-14 13:05:00,108.26,108.34,108.26,108.31,68881.0,105.0733,105.1509,105.0733,105.1218,68881.0
2023-12-14 13:10:00,108.32,108.48,108.3,108.45,23528.0,105.1315,105.2868,105.1121,105.2577,23528.0
2023-12-14 13:15:00,108.45,108.45,108.27,108.4,31643.0,105.2577,105.2577,105.083,105.2091,31643.0
2023-12-14 13:20:00,108.4,108.42,108.28,108.32,19306.0,105.2091,105.2285,105.0927,105.1315,19306.0
2023-12-14 13:25:00,108.32,108.36,108.19,108.21,21727.0,105.1315,105.1703,105.0053,105.0247,21727.0
2023-12-14 13:30:00,108.21,108.32,108.2,108.29,60566.0,105.0247,105.1315,105.015,105.1024,60566.0
2023-12-14 13:35:00,108.29,108.31,108.14,108.19,37483.0,105.1024,105.1218,104.9568,105.0053,37483.0
2023-12-14 13:40:00,108.19,108.3,108.18,108.3,25695.0,105.0053,105.1121,104.9956,105.1121,25695.0
2023-12-14 13:45:00,108.3,108.34,108.22,108.23,33243.0,105.1121,105.1509,105.0344,105.0441,33243.0
2023-12-14 13:50:00,108.23,108.24,108.05,108.06,38869.0,105.0441,105.0538,104.8694,104.8791,38869.0
2023-12-14 13:55:00,108.07,108.27,108.06,108.25,31958.0,104.8888,105.083,104.8791,105.0635,31958.0
2023-12-14 14:00:00,108.26,108.26,108.13,108.16,23459.0,105.0733,105.0733,104.9471,104.9762,23459.0
2023-12-14 14:05:00,108.17,108.26,108.16,108.25,26949.0,104.9859,105.0733,104.9762,105.0635,26949.0
2023-12-14 14:10:00,108.25,108.38,108.14,108.38,22928.0,105.0635,105.1897,104.9568,105.1897,22928.0
2023-12-14 14:15:00,108.38,108.46,108.33,108.44,30719.0,105.1897,105.2674,105.1412,105.248,30719.0
2023-12-14 14:20:00,108.44,108.54,108.42,108.54,41572.0,105.248,105.345,105.2285,105.345,41572.0
2023-12-14 14:25:00,108.53,108.61,108.49,108.51,34950.0,105.3353,105.4129,105.2965,105.3159,34950.0
2023-12-14 14:30:00,108.51,108.58,108.44,108.57,24575.0,105.3159,105.3838,105.248,105.3741,24575.0
2023-12-14 14:35:00,108.58,108.58,108.45,108.47,29022.0,105.3838,105.3838,105.2577,105.2771,29022.0
2023-12-14 14:40:00,108.47,108.49,108.39,108.48,27701.0,105.2771,105.2965,105.1994,105.2868,27701.0
2023-12-14 14:45:00,108.48,108.5,108.26,108.32,37481.0,105.2868,105.3062,105.0733,105.1315,37481.0
2023-12-14 14:50:00,108.33,108.36,108.22,108.23,58148.0,105.1412,105.1703,105.0344,105.0441,58148.0
2023-12-14 14:55:00,108.24,108.43,108.24,108.41,36540.0,105.0538,105.2382,105.0538,105.2188,36540.0
2023-12-14 15:00:00,108.41,108.48,108.41,108.43,38229.0,105.2188,105.2868,105.2188,105.2382,38229.0
2023-12-14 15:05:00,108.44,108.48,108.35,108.42,33621.0,105.248,105.2868,105.1606,105.2285,33621.0
2023-12-14 15:10:00,108.43,108.5,108.42,108.5,53465.0,105.2382,105.3062,105.2285,105.3062,53465.0
2023-12-14 15:15:00,108.49,108.65,108.47,108.65,39715.0,105.2965,105.4518,105.2771,105.4518,39715.0
2023-12-14 15:20:00,108.65,108.66,108.53,108.57,45444.0,105.4518,105.4615,105.3353,105.3741,45444.0
2023-12-14 15:25:00,108.57,108.62,108.56,108.61,36665.0,105.3741,105.4227,105.3644,105.4129,36665.0
2023-12-14 15:30:00,108.62,108.67,108.57,108.58,56182.0,105.4227,105.4712,105.3741,105.3838,56182.0
2023-12-14 15:35:00,108.57,108.62,108.52,108.52,53496.0,105.3741,105.4227,105.3256,105.3256,53496.0
2023-12-14 15:40:00,108.53,108.54,108.34,108.42,45688.0,105.3353,105.345,105.1509,105.2285,45688.0
2023-12-14 15:45:00,108.42,108.44,108.31,108.36,78986.0,105.2285,105.248,105.1218,105.1703,78986.0
2023-12-14 15:50:00,108.35,108.54,108.34,108.48,115221.0,105.1606,105.345,105.1509,105.2868,115221.0
2023-12-14 15:55:00,108.48,108.61,108.32,108.61,406248.0,105.2868,105.4129,105.1315,105.4129,406248.0
2023-12-15 09:30:00,107.86,107.86,106.98,107.29,36638.0,104.685,104.685,103.8309,104.1318,36638.0
2023-12-15 09:35:00,107.17,107.32,106.51,107.25,1226247.0,104.0153,104.1609,103.3748,104.093,1226247.0
2023-12-15 09:40:00,107.26,107.57,106.96,106.97,42565.0,104.1027,104.4036,103.8115,103.8212,42565.0
2023-12-15 09:45:00,106.97,107.2,106.66,107.18,97526.0,103.8212,104.0445,103.5203,104.025,97526.0
2023-12-15 09:50:00,107.23,107.6,107.03,107.45,52037.0,104.0736,104.4327,103.8795,104.2871,52037.0
2023-12-15 09:55:00,107.44,107.63,107.34,107.5,48178.0,104.2774,104.4618,104.1803,104.3356,48178.0
2023-12-15 10:00:00,107.52,107.77,107.45,107.76,54398.0,104.355,104.5977,104.2871,104.588,54398.0
2023-12-15 10:05:00,107.76,107.97,107.69,107.77,70725.0,104.588,104.7918,104.52,104.5977,70725.0
2023-12-15 10:10:00,107.76,107.77,107.35,107.43,52169.0,104.588,104.5977,104.19,104.2677,52169.0
2023-12-15 10:15:00,107.43,107.44,107.2,107.31,30389.0,104.2677,104.2774,104.0445,104.1512,30389.0
2023-12-15 10:20:00,107.29,107.38,107.23,107.32,37503.0,104.1318,104.2192,104.0736,104.1609,37503.0
2023-12-15 10:25:00,107.31,107.52,107.3,107.43,56493.0,104.1512,104.355,104.1415,104.2677,56493.0
2023-12-15 10:30:00,107.42,107.43,107.28,107.29,32412.0,104.258,104.2677,104.1221,104.1318,32412.0
2023-12-15 10:35:00,107.29,107.51,107.29,107.47,27347.0,104.1318,104.3453,104.1318,104.3065,27347.0
2023-12-15 10:40:00,107.47,107.53,107.45,107.48,33658.0,104.3065,104.3647,104.2871,104.3162,33658.0
2023-12-15 10:45:00,107.47,107.62,107.41,107.57,30727.0,104.3065,104.4521,104.2483,104.4036,30727.0
2023-12-15 10:50:00,107.56,107.58,107.48,107.53,64573.0,104.3939,104.4133,104.3162,104.3647,64573.0
2023-12-15 10:55:00,107.54,107.72,107.49,107.64,25956.0,104.3744,104.5491,104.3259,104.4715,25956.0
2023-12-15 11:00:00,107.65,107.72,107.52,107.53,44143.0,104.4812,104.5491,104.355,104.3647,44143.0
2023-12-15 11:05:00,107.55,107.55,107.31,107.45,55904.0,104.3842,104.3842,104.1512,104.2871,55904.0
2023-12-15 11:10:00,107.47,107.55,107.38,107.52,30813.0,104.3065,104.3842,104.2192,104.355,30813.0
2023-12-15 11:15:00,107.53,107.57,107.44,107.45,40671.0,104.3647,104.4036,104.2774,104.2871,40671.0
2023-12-15 11:20:00,107.45,107.49,107.41,107.44,41785.0,104.2871,104.3259,104.2483,104.2774,41785.0
2023-12-15 11:25:00,107.44,107.65,107.44,107.65,52225.0,104.2774,104.4812,104.2774,104.4812,52225.0
2023-12-15 11:30:00,107.65,107.65,107.48,107.49,43368.0,104.4812,104.4812,104.3162,104.3259,43368.0
2023-12-15 11:35:00,107.49,107.52,107.38,107.38,32260.0,104.3259,104.355,104.2192,104.2192,32260.0
2023-12-15 11:40:00,107.38,107.54,107.37,107.51,43766.0,104.2192,104.3744,104.2094,104.3453,43766.0
2023-12-15 11:45:00,107.5,107.59,107.49,107.57,35381.0,104.3356,104.423,104.3259,104.4036,35381.0
2023-12-15 11:50:00,107.57,107.64,107.5,107.5,28044.0,104.4036,104.4715,104.3356,104.3356,28044.0
2023-12-15 11:55:00,107.5,107.51,107.38,107.45,34752.0,104.3356,104.3453,104.2192,104.2871,34752.0
2023-12-15 12:00:00,107.46,107.6,107.46,107.51,28875.0,104.2968,104.4327,104.2968,104.3453,28875.0
2023-12-15 12:05:00,107.52,107.53,107.4,107.42,38112.0,104.355,104.3647,104.2386,104.258,38112.0
2023-12-15 12:10:00,107.44,107.46,107.34,107.36,32901.0,104.2774,104.2968,104.1803,104.1997,32901.0
2023-12-15 12:15:00,107.35,107.48,107.31,107.45,27507.0,104.19,104.3162,104.1512,104.2871,27507.0
2023-12-15 12:20:00,107.44,107.49,107.34,107.37,25933.0,104.2774,104.3259,104.1803,104.2094,25933.0
2023-12-15 12:25:00,107.37,107.48,107.33,107.47,31428.0,104.2094,104.3162,104.1706,104.3065,31428.0
2023-12-15 12:30:00,107.48,107.54,107.46,107.47,39375.0,104.3162,104.3744,104.2968,104.3065,39375.0
2023-12-15 12:35:00,107.47,107.51,107.43,107.45,31077.0,104.3065,104.3453,104.2677,104.2871,31077.0
2023-12-15 12:40:00,107.44,107.48,107.41,107.44,21023.0,104.2774,104.3162,104.2483,104.2774,21023.0
2023-12-15 12:45:00,107.44,107.59,107.42,107.58,26411.0,104.2774,104.423,104.258,104.4133,26411.0
2023-12-15 12:50:00,107.58,107.62,107.54,107.61,20817.0,104.4133,104.4521,104.3744,104.4424,20817.0
2023-12-15 12:55:00,107.62,107.67,107.54,107.62,36660.0,104.4521,104.5006,104.3744,104.4521,36660.0
2023-12-15 13:00:00,107.61,107.67,107.54,107.55,28741.0,104.4424,104.5006,104.3744,104.3842,28741.0
2023-12-15 13:05:00,107.55,107.56,107.46,107.47,21926.0,104.3842,104.3939,104.2968,104.3065,21926.0
2023-12-15 13:10:00,107.47,107.47,107.32,107.32,25245.0,104.3065,104.3065,104.1609,104.1609,25245.0
2023-12-15 13:15:00,107.3,107.36,107.22,107.25,23157.0,104.1415,104.1997,104.0639,104.093,23157.0
2023-12-15 13:20:00,107.25,107.27,107.18,107.23,27582.0,104.093,104.1124,104.025,104.0736,27582.0
2023-12-15 13:25:00,107.23,107.23,107.11,107.19,32326.0,104.0736,104.0736,103.9571,104.0347,32326.0
2023-12-15 13:30:00,107.2,107.23,107.17,107.2,27898.0,104.0445,104.0736,104.0153,104.0445,27898.0
2023-12-15 13:35:00,107.21,107.28,107.18,107.19,42322.0,104.0542,104.1221,104.025,104.0347,42322.0
2023-12-15 13:40:00,107.18,107.19,106.99,107.0,39357.0,104.025,104.0347,103.8406,103.8503,39357.0
2023-12-15 13:45:00,107.02,107.17,107.0,107.14,33037.0,103.8698,104.0153,103.8503,103.9862,33037.0
2023-12-15 13:50:00,107.15,107.18,107.04,107.11,36664.0,103.9959,104.025,103.8892,103.9571,36664.0
2023-12-15 13:55:00,107.11,107.16,107.03,107.08,32076.0,103.9571,104.0056,103.8795,103.928,32076.0
2023-12-15 14:00:00,107.07,107.07,106.99,107.02,33307.0,103.9183,103.9183,103.8406,103.8698,33307.0
2023-12-15 14:05:00,107.03,107.05,106.9,106.91,31220.0,103.8795,103.8989,103.7533,103.763,31220.0
2023-12-15 14:10:00,106.91,106.98,106.87,106.9,34999.0,103.763,103.8309,103.7242,103.7533,34999.0
2023-12-15 14:15:00,106.9,107.08,106.9,107.07,24089.0,103.7533,103.928,103.7533,103.9183,24089.0
2023-12-15 14:20:00,107.07,107.11,107.03,107.08,28097.0,103.9183,103.9571,103.8795,103.928,28097.0
2023-12-15 14:25:00,107.08,107.1,106.96,106.96,27761.0,103.928,103.9474,103.8115,103.8115,27761.0
2023-12-15 14:30:00,106.96,107.08,106.96,107.06,31218.0,103.8115,103.928,103.8115,103.9086,31218.0
2023-12-15 14:35:00,107.05,107.18,107.01,107.18,23242.0,103.8989,104.025,103.86,104.025,23242.0
2023-12-15 14:40:00,107.18,107.25,107.15,107.25,27193.0,104.025,104.093,103.9959,104.093,27193.0
2023-12-15 14:45:00,107.26,107.28,107.14,107.23,51624.0,104.1027,104.1221,103.9862,104.0736,51624.0
2023-12-15 14:50:00,107.23,107.25,107.15,107.16,28894.0,104.0736,104.093,103.9959,104.0056,28894.0
2023-12-15 14:55:00,107.16,107.17,106.99,107.04,47755.0,104.0056,104.0153,103.8406,103.8892,47755.0
2023-12-15 15:00:00,107.05,107.17,107.04,107.13,33036.0,103.8989,104.0153,103.8892,103.9765,33036.0
2023-12-15 15:05:00,107.13,107.13,106.86,106.87,55280.0,103.9765,103.9765,103.7145,103.7242,55280.0
2023-12-15 15:10:00,106.87,107.04,106.86,107.02,37463.0,103.7242,103.8892,103.7145,103.8698,37463.0
2023-12-15 15:15:00,107.01,107.04,106.93,107.04,44452.0,103.86,103.8892,103.7824,103.8892,44452.0
2023-12-15 15:20:00,107.04,107.09,106.99,107.01,42608.0,103.8892,103.9377,103.8406,103.86,42608.0
2023-12-15 15:25:00,107.01,107.15,106.99,107.12,62156.0,103.86,103.9959,103.8406,103.9668,62156.0
2023-12-15 15:30:00,107.12,107.17,107.01,107.09,71539.0,103.9668,104.0153,103.86,103.9377,71539.0
2023-12-15 15:35:00,107.09,107.1,106.86,106.92,78329.0,103.9377,103.9474,103.7145,103.7727,78329.0
2023-12-15 15:40:00,106.92,106.95,106.86,106.93,86967.0,103.7727,103.8018,103.7145,103.7824,86967.0
2023-12-15 15:45:00,106.93,106.96,106.86,106.87,129370.0,103.7824,103.8115,103.7145,103.7242,129370.0
2023-12-15 15:50:00,106.88,107.23,106.77,107.21,191227.0,103.7339,104.0736,103.6271,104.0542,191227.0
2023-12-15 15:55:00,107.22,107.41,107.14,107.2,443197.0,104.0639,104.2483,103.9862,104.0445,443197.0
2023-12-18 09:30:00,107.64,107.98,107.16,107.98,141971.0,104.4715,104.8015,104.0056,104.8015,141971.0
2023-12-18 09:35:00,107.95,108.35,107.85,108.33,44369.0,104.7724,105.1606,104.6753,105.1412,44369.0
2023-12-18 09:40:00,108.29,108.37,107.96,108.29,36607.0,105.1024,105.18,104.7821,105.1024,36607.0
2023-12-18 09:45:00,108.29,108.29,107.94,108.01,55708.0,105.1024,105.1024,104.7627,104.8306,55708.0
2023-12-18 09:50:00,108.01,108.08,107.76,107.86,45274.0,104.8306,104.8985,104.588,104.685,45274.0
2023-12-18 09:55:00,107.88,107.89,107.73,107.77,63087.0,104.7044,104.7141,104.5589,104.5977,63087.0
2023-12-18 10:00:00,107.77,107.84,107.63,107.78,65291.0,104.5977,104.6656,104.4618,104.6074,65291.0
2023-12-18 10:05:00,107.78,107.8,107.51,107.52,41243.0,104.6074,104.6268,104.3453,104.355,41243.0
2023-12-18 10:10:00,107.55,107.64,107.47,107.58,43849.0,104.3842,104.4715,104.3065,104.4133,43849.0
2023-12-18 10:15:00,107.56,107.7,107.49,107.6,26593.0,104.3939,104.5297,104.3259,104.4327,26593.0
2023-12-18 10:20:00,107.62,107.75,107.49,107.72,26914.0,104.4521,104.5783,104.3259,104.5491,26914.0
2023-12-18 10:25:00,107.72,107.87,107.68,107.86,20592.0,104.5491,104.6947,104.5103,104.685,20592.0
2023-12-18 10:30:00,107.86,107.89,107.72,107.87,26828.0,104.685,104.7141,104.5491,104.6947,26828.0
2023-12-18 10:35:00,107.88,108.02,107.86,107.98,40891.0,104.7044,104.8403,104.685,104.8015,40891.0
2023-12-18 10:40:00,107.98,108.0,107.86,107.99,26284.0,104.8015,104.8209,104.685,104.8112,26284.0
2023-12-18 10:45:00,107.99,108.04,107.96,107.97,44837.0,104.8112,104.8597,104.7821,104.7918,44837.0
2023-12-18 10:50:00,107.94,107.98,107.87,107.95,28416.0,104.7627,104.8015,104.6947,104.7724,28416.0
2023-12-18 10:55:00,107.95,107.96,107.83,107.89,21442.0,104.7724,104.7821,104.6559,104.7141,21442.0
2023-12-18 11:00:00,107.88,107.9,107.75,107.8,25475.0,104.7044,104.7238,104.5783,104.6268,25475.0
2023-12-18 11:05:00,107.8,108.05,107.77,108.02,31086.0,104.6268,104.8694,104.5977,104.8403,31086.0
2023-12-18 11:10:00,108.02,108.09,107.95,108.01,42098.0,104.8403,104.9083,104.7724,104.8306,42098.0
2023-12-18 11:15:00,108.03,108.06,107.92,108.06,25444.0,104.85,104.8791,104.7433,104.8791,25444.0
2023-12-18 11:20:00,108.04,108.19,107.98,108.17,50476.0,104.8597,105.0053,104.8015,104.9859,50476.0
2023-12-18 11:25:00,108.15,108.19,108.06,108.11,30800.0,104.9665,105.0053,104.8791,104.9277,30800.0
2023-12-18 11:30:00,108.12,108.18,108.07,108.14,39036.0,104.9374,104.9956,104.8888,104.9568,39036.0
2023-12-18 11:35:00,108.08,108.1,107.98,108.05,39614.0,104.8985,104.918,104.8015,104.8694,39614.0
2023-12-18 11:40:00,108.04,108.07,107.95,107.98,36911.0,104.8597,104.8888,104.7724,104.8015,36911.0
2023-12-18 11:45:00,107.99,108.13,107.95,108.12,56102.0,104.8112,104.9471,104.7724,104.9374,56102.0
2023-12-18 11:50:00,108.12,108.19,108.09,108.12,43801.0,104.9374,105.0053,104.9083,104.9374,43801.0
2023-12-18 11:55:00,108.12,108.24,108.1,108.1,86661.0,104.9374,105.0538,104.918,104.918,86661.0
2023-12-18 12:00:00,108.1,108.18,108.1,108.17,28564.0,104.918,104.9956,104.918,104.9859,28564.0
2023-12-18 12:05:00,108.15,108.18,108.09,108.15,44851.0,104.9665,104.9956,104.9083,104.9665,44851.0
2023-12-18 12:10:00,108.15,108.28,108.15,108.22,39921.0,104.9665,105.0927,104.9665,105.0344,39921.0
2023-12-18 12:15:00,108.24,108.35,108.23,108.34,32221.0,105.0538,105.1606,105.0441,105.1509,32221.0
2023-12-18 12:20:00,108.34,108.49,108.34,108.46,54613.0,105.1509,105.2965,105.1509,105.2674,54613.0
2023-12-18 12:25:00,108.46,108.6,108.46,108.59,43406.0,105.2674,105.4032,105.2674,105.3935,43406.0
2023-12-18 12:30:00,108.59,108.59,108.47,108.5,20949.0,105.3935,105.3935,105.2771,105.3062,20949.0
2023-12-18 12:35:00,108.52,108.62,108.48,108.51,42201.0,105.3256,105.4227,105.2868,105.3159,42201.0
2023-12-18 12:40:00,108.52,108.56,108.46,108.49,21907.0,105.3256,105.3644,105.2674,105.2965,21907.0
2023-12-18 12:45:00,108.48,108.52,108.46,108.5,23243.0,105.2868,105.3256,105.2674,105.3062,23243.0
2023-12-18 12:50:00,108.49,108.52,108.4,108.42,56411.0,105.2965,105.3256,105.2091,105.2285,56411.0
2023-12-18 12:55:00,108.41,108.44,108.33,108.35,35920.0,105.2188,105.248,105.1412,105.1606,35920.0
2023-12-18 13:00:00,108.35,108.35,108.12,108.14,36527.0,105.1606,105.1606,104.9374,104.9568,36527.0
2023-12-18 13:05:00,108.14,108.29,108.11,108.26,17277.0,104.9568,105.1024,104.9277,105.0733,17277.0
2023-12-18 13:10:00,108.27,108.28,108.2,108.24,20296.0,105.083,105.0927,105.015,105.0538,20296.0
2023-12-18 13:15:00,108.25,108.26,108.15,108.2,16453.0,105.0635,105.0733,104.9665,105.015,16453.0
2023-12-18 13:20:00,108.21,108.27,108.17,108.21,14704.0,105.0247,105.083,104.9859,105.0247,14704.0
2023-12-18 13:25:00,108.24,108.32,108.23,108.23,24550.0,105.0538,105.1315,105.0441,105.0441,24550.0
2023-12-18 13:30:00,108.24,108.29,108.22,108.28,21289.0,105.0538,105.1024,105.0344,105.0927,21289.0
2023-12-18 13:35:00,108.28,108.33,108.27,108.33,20581.0,105.0927,105.1412,105.083,105.1412,20581.0
2023-12-18 13:40:00,108.33,108.36,108.28,108.31,33299.0,105.1412,105.1703,105.0927,105.1218,33299.0
2023-12-18 13:45:00,108.34,108.39,108.31,108.33,17661.0,105.1509,105.1994,105.1218,105.1412,17661.0
2023-12-18 13:50:00,108.34,108.36,108.23,108.25,25541.0,105.1509,105.1703,105.0441,105.0635,25541.0
2023-12-18 13:55:00,108.24,108.27,108.22,108.25,17708.0,105.0538,105.083,105.0344,105.0635,17708.0
2023-12-18 14:00:00,108.26,108.33,108.24,108.29,18357.0,105.0733,105.1412,105.0538,105.1024,18357.0
2023-12-18 14:05:00,108.3,108.33,108.22,108.23,16443.0,105.1121,105.1412,105.0344,105.0441,16443.0
2023-12-18 14:10:00,108.24,108.25,108.2,108.2,19503.0,105.0538,105.0635,105.015,105.015,19503.0
2023-12-18 14:15:00,108.2,108.26,108.17,108.17,35871.0,105.015,105.0733,104.9859,104.9859,35871.0
2023-12-18 14:20:00,108.18,108.3,108.17,108.28,50399.0,104.9956,105.1121,104.9859,105.0927,50399.0
2023-12-18 14:25:00,108.28,108.32,108.17,108.32,35636.0,105.0927,105.1315,104.9859,105.1315,35636.0
2023-12-18 14:30:00,108.34,108.34,108.13,108.13,25080.0,105.1509,105.1509,104.9471,104.9471,25080.0
2023-12-18 14:35:00,108.14,108.21,108.13,108.18,17281.0,104.9568,105.0247,104.9471,104.9956,17281.0
2023-12-18 14:40:00,108.17,108.23,108.16,108.23,29968.0,104.9859,105.0441,104.9762,105.0441,29968.0
2023-12-18 14:45:00,108.21,108.22,108.16,108.2,31392.0,105.0247,105.0344,104.9762,105.015,31392.0
2023-12-18 14:50:00,108.2,108.26,108.19,108.24,22476.0,105.015,105.0733,105.0053,105.0538,22476.0
2023-12-18 14:55:00,108.25,108.29,108.2,108.26,23654.0,105.0635,105.1024,105.015,105.0733,23654.0
2023-12-18 15:00:00,108.27,108.29,108.2,108.28,18940.0,105.083,105.1024,105.015,105.0927,18940.0
2023-12-18 15:05:00,108.29,108.31,108.17,108.2,34723.0,105.1024,105.1218,104.9859,105.015,34723.0
2023-12-18 15:10:00,108.2,108.25,108.2,108.24,22945.0,105.015,105.0635,105.015,105.0538,22945.0
2023-12-18 15:15:00,108.24,108.25,108.12,108.13,27328.0,105.0538,105.0635,104.9374,104.9471,27328.0
2023-12-18 15:20:00,108.13,108.29,108.13,108.29,26314.0,104.9471,105.1024,104.9471,105.1024,26314.0
2023-12-18 15:25:00,108.29,108.32,108.23,108.23,24255.0,105.1024,105.1315,105.0441,105.0441,24255.0
2023-12-18 15:30:00,108.23,108.24,108.19,108.23,41743.0,105.0441,105.0538,105.0053,105.0441,41743.0
2023-12-18 15:35:00,108.21,108.24,108.1,108.16,44882.0,105.0247,105.0538,104.918,104.9762,44882.0
2023-12-18 15:40:00,108.15,108.17,108.11,108.12,52679.0,104.9665,104.9859,104.9277,104.9374,52679.0
2023-12-18 15:45:00,108.12,108.15,108.07,108.09,51516.0,104.9374,104.9665,104.8888,104.9083,51516.0
2023-12-18 15:50:00,108.08,108.16,108.0,108.16,107363.0,104.8985,104.9762,104.8209,104.9762,107363.0
2023-12-18 15:55:00,108.16,108.22,108.06,108.06,269859.0,104.9762,105.0344,104.8791,104.8791,269859.0
2023-12-19 09:30:00,108.15,108.16,107.65,107.75,142128.0,104.9665,104.9762,104.4812,104.5783,142128.0
2023-12-19 09:35:00,107.71,107.84,107.43,107.67,42150.0,104.5394,104.6656,104.2677,104.5006,42150.0
2023-12-19 09:40:00,107.69,107.85,107.5,107.51,37569.0,104.52,104.6753,104.3356,104.3453,37569.0
2023-12-19 09:45:00,107.5,107.96,107.44,107.95,32333.0,104.3356,104.7821,104.2774,104.7724,32333.0
2023-12-19 09:50:00,107.95,108.11,107.92,108.04,20808.0,104.7724,104.9277,104.7433,104.8597,20808.0
2023-12-19 09:55:00,108.05,108.22,107.99,108.07,33491.0,104.8694,105.0344,104.8112,104.8888,33491.0
2023-12-19 10:00:00,108.08,108.16,107.93,108.16,56952.0,104.8985,104.9762,104.753,104.9762,56952.0
2023-12-19 10:05:00,108.18,108.47,108.15,108.46,35850.0,104.9956,105.2771,104.9665,105.2674,35850.0
2023-12-19 10:10:00,108.45,108.7,108.45,108.63,99502.0,105.2577,105.5003,105.2577,105.4324,99502.0
2023-12-19 10:15:00,108.62,108.72,108.39,108.4,88104.0,105.4227,105.5197,105.1994,105.2091,88104.0
2023-12-19 10:20:00,108.39,108.53,108.38,108.49,31269.0,105.1994,105.3353,105.1897,105.2965,31269.0
2023-12-19 10:25:00,108.49,108.61,108.38,108.41,31904.0,105.2965,105.4129,105.1897,105.2188,31904.0
2023-12-19 10:30:00,108.38,108.57,108.38,108.56,27390.0,105.1897,105.3741,105.1897,105.3644,27390.0
2023-12-19 10:35:00,108.55,108.6,108.4,108.54,39665.0,105.3547,105.4032,105.2091,105.345,39665.0
2023-12-19 10:40:00,108.54,108.54,108.37,108.43,25149.0,105.345,105.345,105.18,105.2382,25149.0
2023-12-19 10:45:00,108.43,108.62,108.42,108.62,19819.0,105.2382,105.4227,105.2285,105.4227,19819.0
2023-12-19 10:50:00,108.62,108.66,108.44,108.48,34836.0,105.4227,105.4615,105.248,105.2868,34836.0
2023-12-19 10:55:00,108.47,108.49,108.31,108.49,74459.0,105.2771,105.2965,105.1218,105.2965,74459.0
2023-12-19 11:00:00,108.47,108.51,108.41,108.5,27605.0,105.2771,105.3159,105.2188,105.3062,27605.0
2023-12-19 11:05:00,108.5,108.63,108.4,108.57,27045.0,105.3062,105.4324,105.2091,105.3741,27045.0
2023-12-19 11:10:00,108.57,108.63,108.52,108.6,19759.0,105.3741,105.4324,105.3256,105.4032,19759.0
2023-12-19 11:15:00,108.6,108.61,108.51,108.6,24870.0,105.4032,105.4129,105.3159,105.4032,24870.0
2023-12-19 11:20:00,108.62,108.63,108.54,108.6,23365.0,105.4227,105.4324,105.345,105.4032,23365.0
2023-12-19 11:25:00,108.61,108.62,108.49,108.52,20756.0,105.4129,105.4227,105.2965,105.3256,20756.0
2023-12-19 11:30:00,108.53,108.59,108.46,108.48,25732.0,105.3353,105.3935,105.2674,105.2868,25732.0
2023-12-19 11:35:00,108.49,108.66,108.45,108.65,28659.0,105.2965,105.4615,105.2577,105.4518,28659.0
2023-12-19 11:40:00,108.65,108.65,108.53,108.54,20536.0,105.4518,105.4518,105.3353,105.345,20536.0
2023-12-19 11:45:00,108.54,108.59,108.51,108.53,25725.0,105.345,105.3935,105.3159,105.3353,25725.0
2023-12-19 11:50:00,108.53,108.56,108.48,108.53,27998.0,105.3353,105.3644,105.2868,105.3353,27998.0
2023-12-19 11:55:00,108.53,108.62,108.51,108.6,44833.0,105.3353,105.4227,105.3159,105.4032,44833.0
2023-12-19 12:00:00,108.59,108.65,108.5,108.5,46024.0,105.3935,105.4518,105.3062,105.3062,46024.0
2023-12-19 12:05:00,108.48,108.54,108.41,108.42,19079.0,105.2868,105.345,105.2188,105.2285,19079.0
2023-12-19 12:10:00,108.44,108.46,108.19,108.21,33970.0,105.248,105.2674,105.0053,105.0247,33970.0
2023-12-19 12:15:00,108.19,108.19,108.0,108.05,30126.0,105.0053,105.0053,104.8209,104.8694,30126.0
2023-12-19 12:20:00,108.06,108.22,108.05,108.22,27896.0,104.8791,105.0344,104.8694,105.0344,27896.0
2023-12-19 12:25:00,108.22,108.22,108.12,108.14,22791.0,105.0344,105.0344,104.9374,104.9568,22791.0
2023-12-19 12:30:00,108.13,108.18,108.05,108.06,16791.0,104.9471,104.9956,104.8694,104.8791,16791.0
2023-12-19 12:35:00,108.03,108.07,108.02,108.03,16328.0,104.85,104.8888,104.8403,104.85,16328.0
2023-12-19 12:40:00,108.02,108.09,107.99,108.08,17896.0,104.8403,104.9083,104.8112,104.8985,17896.0
2023-12-19 12:45:00,108.09,108.11,108.01,108.01,22323.0,104.9083,104.9277,104.8306,104.8306,22323.0
2023-12-19 12:50:00,107.99,108.03,107.91,107.98,25666.0,104.8112,104.85,104.7336,104.8015,25666.0
2023-12-19 12:55:00,107.96,108.08,107.95,108.06,20497.0,104.7821,104.8985,104.7724,104.8791,20497.0
2023-12-19 13:00:00,108.05,108.07,108.01,108.07,13429.0,104.8694,104.8888,104.8306,104.8888,13429.0
2023-12-19 13:05:00,108.07,108.1,107.96,107.98,23008.0,104.8888,104.918,104.7821,104.8015,23008.0
2023-12-19 13:10:00,107.95,108.0,107.94,107.98,20161.0,104.7724,104.8209,104.7627,104.8015,20161.0
2023-12-19 13:15:00,107.99,108.04,107.94,107.96,17715.0,104.8112,104.8597,104.7627,104.7821,17715.0
2023-12-19 13:20:00,107.95,107.98,107.91,107.95,22596.0,104.7724,104.8015,104.7336,104.7724,22596.0
2023-12-19 13:25:00,107.94,107.96,107.88,107.91,21003.0,104.7627,104.7821,104.7044,104.7336,21003.0
2023-12-19 13:30:00,107.92,107.93,107.82,107.84,22710.0,104.7433,104.753,104.6462,104.6656,22710.0
2023-12-19 13:35:00,107.85,107.9,107.82,107.89,29353.0,104.6753,104.7238,104.6462,104.7141,29353.0
2023-12-19 13:40:00,107.88,107.96,107.88,107.96,17279.0,104.7044,104.7821,104.7044,104.7821,17279.0
2023-12-19 13:45:00,107.96,108.05,107.96,108.02,26216.0,104.7821,104.8694,104.7821,104.8403,26216.0
2023-12-19 13:50:00,108.02,108.02,107.94,107.98,22702.0,104.8403,104.8403,104.7627,104.8015,22702.0
2023-12-19 13:55:00,107.98,108.06,107.98,108.01,21222.0,104.8015,104.8791,104.8015,104.8306,21222.0
2023-12-19 14:00:00,108.0,108.06,107.93,107.95,25548.0,104.8209,104.8791,104.753,104.7724,25548.0
2023-12-19 14:05:00,107.95,108.03,107.94,107.98,33724.0,104.7724,104.85,104.7627,104.8015,33724.0
2023-12-19 14:10:00,107.97,108.08,107.97,108.01,22188.0,104.7918,104.8985,104.7918,104.8306,22188.0
2023-12-19 14:15:00,108.01,108.04,107.95,107.97,23377.0,104.8306,104.8597,104.7724,104.7918,23377.0
2023-12-19 14:20:00,107.96,108.0,107.91,107.97,26085.0,104.7821,104.8209,104.7336,104.7918,26085.0
2023-12-19 14:25:00,107.96,108.0,107.92,107.98,28972.0,104.7821,104.8209,104.7433,104.8015,28972.0
2023-12-19 14:30:00,107.96,108.05,107.92,108.04,26136.0,104.7821,104.8694,104.7433,104.8597,26136.0
2023-12-19 14:35:00,108.03,108.09,108.0,108.08,30632.0,104.85,104.9083,104.8209,104.8985,30632.0
2023-12-19 14:40:00,108.08,108.09,107.97,107.98,25884.0,104.8985,104.9083,104.7918,104.8015,25884.0
2023-12-19 14:45:00,107.98,107.99,107.93,107.94,24011.0,104.8015,104.8112,104.753,104.7627,24011.0
2023-12-19 14:50:00,107.94,107.98,107.91,107.95,24244.0,104.7627,104.8015,104.7336,104.7724,24244.0
2023-12-19 14:55:00,107.95,108.02,107.94,108.0,25695.0,104.7724,104.8403,104.7627,104.8209,25695.0
2023-12-19 15:00:00,108.01,108.1,107.99,108.09,22223.0,104.8306,104.918,104.8112,104.9083,22223.0
2023-12-19 15:05:00,108.1,108.12,107.96,108.0,44596.0,104.918,104.9374,104.7821,104.8209,44596.0
2023-12-19 15:10:00,107.99,108.13,107.98,108.11,23348.0,104.8112,104.9471,104.8015,104.9277,23348.0
2023-12-19 15:15:00,108.11,108.25,108.11,108.19,43405.0,104.9277,105.0635,104.9277,105.0053,43405.0
2023-12-19 15:20:00,108.19,108.22,108.14,108.14,39975.0,105.0053,105.0344,104.9568,104.9568,39975.0
2023-12-19 15:25:00,108.15,108.21,108.14,108.2,41471.0,104.9665,105.0247,104.9568,105.015,41471.0
2023-12-19 15:30:00,108.19,108.2,108.1,108.12,42850.0,105.0053,105.015,104.918,104.9374,42850.0
2023-12-19 15:35:00,108.12,108.14,108.06,108.12,42978.0,104.9374,104.9568,104.8791,104.9374,42978.0
2023-12-19 15:40:00,108.12,108.25,108.11,108.21,99158.0,104.9374,105.0635,104.9277,105.0247,99158.0
2023-12-19 15:45:00,108.2,108.27,108.15,108.16,109736.0,105.015,105.083,104.9665,104.9762,109736.0
2023-12-19 15:50:00,108.16,108.27,108.1,108.22,182761.0,104.9762,105.083,104.918,105.0344,182761.0
2023-12-19 15:55:00,108.22,108.48,108.22,108.41,262643.0,105.0344,105.2868,105.0344,105.2188,262643.0
2023-12-20 09:30:00,107.85,108.09,107.53,107.79,205051.0,104.6753,104.9083,104.3647,104.6171,205051.0
2023-12-20 09:35:00,107.8,107.88,107.47,107.51,69304.0,104.6268,104.7044,104.3065,104.3453,69304.0
2023-12-20 09:40:00,107.52,107.88,107.5,107.86,93335.0,104.355,104.7044,104.3356,104.685,93335.0
2023-12-20 09:45:00,107.83,108.02,107.59,108.0,55274.0,104.6559,104.8403,104.423,104.8209,55274.0
2023-12-20 09:50:00,107.99,108.2,107.91,108.18,29324.0,104.8112,105.015,104.7336,104.9956,29324.0
2023-12-20 09:55:00,108.16,108.16,107.8,107.8,50281.0,104.9762,104.9762,104.6268,104.6268,50281.0
2023-12-20 10:00:00,107.81,107.87,107.62,107.69,47974.0,104.6365,104.6947,104.4521,104.52,47974.0
2023-12-20 10:05:00,107.7,107.8,107.56,107.78,48837.0,104.5297,104.6268,104.3939,104.6074,48837.0
2023-12-20 10:10:00,107.78,108.05,107.77,108.0,33184.0,104.6074,104.8694,104.5977,104.8209,33184.0
2023-12-20 10:15:00,108.01,108.01,107.7,107.7,31514.0,104.8306,104.8306,104.5297,104.5297,31514.0
2023-12-20 10:20:00,107.7,107.84,107.64,107.73,23836.0,104.5297,104.6656,104.4715,104.5589,23836.0
2023-12-20 10:25:00,107.73,107.91,107.71,107.84,28719.0,104.5589,104.7336,104.5394,104.6656,28719.0
2023-12-20 10:30:00,107.86,108.16,107.86,108.13,36028.0,104.685,104.9762,104.685,104.9471,36028.0
2023-12-20 10:35:00,108.14,108.22,108.09,108.12,32013.0,104.9568,105.0344,104.9083,104.9374,32013.0
2023-12-20 10:40:00,108.14,108.16,108.04,108.09,28772.0,104.9568,104.9762,104.8597,104.9083,28772.0
2023-12-20 10:45:00,108.1,108.24,108.06,108.13,32990.0,104.918,105.0538,104.8791,104.9471,32990.0
2023-12-20 10:50:00,108.14,108.37,108.14,108.37,38036.0,104.9568,105.18,104.9568,105.18,38036.0
2023-12-20 10:55:00,108.37,108.4,108.32,108.36,43600.0,105.18,105.2091,105.1315,105.1703,43600.0
2023-12-20 11:00:00,108.36,108.51,108.36,108.5,47663.0,105.1703,105.3159,105.1703,105.3062,47663.0
2023-12-20 11:05:00,108.51,108.57,108.41,108.47,43877.0,105.3159,105.3741,105.2188,105.2771,43877.0
2023-12-20 11:10:00,108.48,108.56,108.4,108.43,38100.0,105.2868,105.3644,105.2091,105.2382,38100.0
2023-12-20 11:15:00,108.44,108.59,108.4,108.44,27591.0,105.248,105.3935,105.2091,105.248,27591.0
2023-12-20 11:20:00,108.45,108.55,108.39,108.44,68783.0,105.2577,105.3547,105.1994,105.248,68783.0
2023-12-20 11:25:00,108.45,108.56,108.41,108.51,27436.0,105.2577,105.3644,105.2188,105.3159,27436.0
2023-12-20 11:30:00,108.51,108.56,108.46,108.51,63922.0,105.3159,105.3644,105.2674,105.3159,63922.0
2023-12-20 11:35:00,108.51,108.52,108.46,108.49,23084.0,105.3159,105.3256,105.2674,105.2965,23084.0
2023-12-20 11:40:00,108.48,108.52,108.41,108.43,25130.0,105.2868,105.3256,105.2188,105.2382,25130.0
2023-12-20 11:45:00,108.44,108.47,108.4,108.43,27300.0,105.248,105.2771,105.2091,105.2382,27300.0
2023-12-20 11:50:00,108.42,108.46,108.36,108.42,22407.0,105.2285,105.2674,105.1703,105.2285,22407.0
2023-12-20 11:55:00,108.42,108.47,108.29,108.31,75374.0,105.2285,105.2771,105.1024,105.1218,75374.0
2023-12-20 12:00:00,108.32,108.53,108.32,108.47,21699.0,105.1315,105.3353,105.1315,105.2771,21699.0
2023-12-20 12:05:00,108.47,108.61,108.47,108.61,27821.0,105.2771,105.4129,105.2771,105.4129,27821.0
2023-12-20 12:10:00,108.59,108.62,108.56,108.62,19511.0,105.3935,105.4227,105.3644,105.4227,19511.0
2023-12-20 12:15:00,108.63,108.66,108.55,108.62,36885.0,105.4324,105.4615,105.3547,105.4227,36885.0
2023-12-20 12:20:00,108.63,108.63,108.51,108.52,18304.0,105.4324,105.4324,105.3159,105.3256,18304.0
2023-12-20 12:25:00,108.53,108.53,108.38,108.38,21154.0,105.3353,105.3353,105.1897,105.1897,21154.0
2023-12-20 12:30:00,108.39,108.45,108.32,108.42,16079.0,105.1994,105.2577,105.1315,105.2285,16079.0
2023-12-20 12:35:00,108.43,108.5,108.4,108.5,16726.0,105.2382,105.3062,105.2091,105.3062,16726.0
2023-12-20 12:40:00,108.5,108.55,108.45,108.51,17125.0,105.3062,105.3547,105.2577,105.3159,17125.0
2023-12-20 12:45:00,108.51,108.52,108.4,108.52,45523.0,105.3159,105.3256,105.2091,105.3256,45523.0
2023-12-20 12:50:00,108.54,108.58,108.5,108.53,18375.0,105.345,105.3838,105.3062,105.3353,18375.0
2023-12-20 12:55:00,108.53,108.64,108.53,108.58,14119.0,105.3353,105.4421,105.3353,105.3838,14119.0
2023-12-20 13:00:00,108.59,108.65,108.57,108.62,31638.0,105.3935,105.4518,105.3741,105.4227,31638.0
2023-12-20 13:05:00,108.62,108.62,108.55,108.55,16117.0,105.4227,105.4227,105.3547,105.3547,16117.0
2023-12-20 13:10:00,108.55,108.64,108.53,108.63,15670.0,105.3547,105.4421,105.3353,105.4324,15670.0
2023-12-20 13:15:00,108.63,108.67,108.58,108.67,25669.0,105.4324,105.4712,105.3838,105.4712,25669.0
2023-12-20 13:20:00,108.68,108.74,108.67,108.69,17717.0,105.4809,105.5391,105.4712,105.4906,17717.0
2023-12-20 13:25:00,108.69,108.73,108.66,108.72,20507.0,105.4906,105.5294,105.4615,105.5197,20507.0
2023-12-20 13:30:00,108.72,108.82,108.7,108.79,32215.0,105.5197,105.6168,105.5003,105.5876,32215.0
2023-12-20 13:35:00,108.78,108.78,108.61,108.67,21692.0,105.5779,105.5779,105.4129,105.4712,21692.0
2023-12-20 13:40:00,108.69,108.7,108.59,108.59,29964.0,105.4906,105.5003,105.3935,105.3935,29964.0
2023-12-20 13:45:00,108.6,108.7,108.56,108.69,14303.0,105.4032,105.5003,105.3644,105.4906,14303.0
2023-12-20 13:50:00,108.7,108.72,108.65,108.7,19617.0,105.5003,105.5197,105.4518,105.5003,19617.0
2023-12-20 13:55:00,108.69,108.69,108.62,108.64,19796.0,105.4906,105.4906,105.4227,105.4421,19796.0
2023-12-20 14:00:00,108.62,108.62,108.54,108.57,25727.0,105.4227,105.4227,105.345,105.3741,25727.0
2023-12-20 14:05:00,108.57,108.62,108.55,108.57,27460.0,105.3741,105.4227,105.3547,105.3741,27460.0
2023-12-20 14:10:00,108.57,108.64,108.57,108.61,29637.0,105.3741,105.4421,105.3741,105.4129,29637.0
2023-12-20 14:15:00,108.61,108.62,108.49,108.56,27189.0,105.4129,105.4227,105.2965,105.3644,27189.0
2023-12-20 14:20:00,108.55,108.68,108.55,108.65,34622.0,105.3547,105.4809,105.3547,105.4518,34622.0
2023-12-20 14:25:00,108.66,108.71,108.64,108.7,36734.0,105.4615,105.51,105.4421,105.5003,36734.0
2023-12-20 14:30:00,108.69,108.71,108.59,108.62,24257.0,105.4906,105.51,105.3935,105.4227,24257.0
2023-12-20 14:35:00,108.62,108.64,108.51,108.52,25062.0,105.4227,105.4421,105.3159,105.3256,25062.0
2023-12-20 14:40:00,108.52,108.59,108.45,108.47,33938.0,105.3256,105.3935,105.2577,105.2771,33938.0
2023-12-20 14:45:00,108.49,108.57,108.48,108.48,30415.0,105.2965,105.3741,105.2868,105.2868,30415.0
2023-12-20 14:50:00,108.5,108.5,108.06,108.23,44286.0,105.3062,105.3062,104.8791,105.0441,44286.0
2023-12-20 14:55:00,108.22,108.26,108.0,108.04,49792.0,105.0344,105.0733,104.8209,104.8597,49792.0
2023-12-20 15:00:00,108.03,108.08,107.88,107.95,57727.0,104.85,104.8985,104.7044,104.7724,57727.0
2023-12-20 15:05:00,107.94,107.96,107.75,107.88,52361.0,104.7627,104.7821,104.5783,104.7044,52361.0
2023-12-20 15:10:00,107.88,108.03,107.72,107.75,44208.0,104.7044,104.85,104.5491,104.5783,44208.0
2023-12-20 15:15:00,107.76,108.0,107.75,107.91,32938.0,104.588,104.8209,104.5783,104.7336,32938.0
2023-12-20 15:20:00,107.91,107.99,107.8,107.8,36207.0,104.7336,104.8112,104.6268,104.6268,36207.0
2023-12-20 15:25:00,107.8,107.89,107.71,107.74,38384.0,104.6268,104.7141,104.5394,104.5686,38384.0
2023-12-20 15:30:00,107.74,107.86,107.65,107.71,62351.0,104.5686,104.685,104.4812,104.5394,62351.0
2023-12-20 15:35:00,107.71,107.71,107.56,107.62,53381.0,104.5394,104.5394,104.3939,104.4521,53381.0
2023-12-20 15:40:00,107.62,107.8,107.62,107.76,53496.0,104.4521,104.6268,104.4521,104.588,53496.0
2023-12-20 15:45:00,107.77,107.84,107.7,107.84,65710.0,104.5977,104.6656,104.5297,104.6656,65710.0
2023-12-20 15:50:00,107.87,107.91,107.62,107.72,119642.0,104.6947,104.7336,104.4521,104.5491,119642.0
2023-12-20 15:55:00,107.71,107.71,107.3,107.4,309964.0,104.5394,104.5394,104.1415,104.2386,309964.0
2023-12-21 09:30:00,107.42,107.52,107.18,107.49,111419.0,104.258,104.355,104.025,104.3259,111419.0
2023-12-21 09:35:00,107.5,107.65,107.34,107.64,34870.0,104.3356,104.4812,104.1803,104.4715,34870.0
2023-12-21 09:40:00,107.65,107.85,107.6,107.71,42601.0,104.4812,104.6753,104.4327,104.5394,42601.0
2023-12-21 09:45:00,107.7,108.02,107.51,107.95,30467.0,104.5297,104.8403,104.3453,104.7724,30467.0
2023-12-21 09:50:00,107.96,108.1,107.83,108.05,36949.0,104.7821,104.918,104.6559,104.8694,36949.0
2023-12-21 09:55:00,108.04,108.05,107.9,108.04,32648.0,104.8597,104.8694,104.7238,104.8597,32648.0
2023-12-21 10:00:00,108.07,108.1,107.92,107.94,22373.0,104.8888,104.918,104.7433,104.7627,22373.0
2023-12-21 10:05:00,107.94,108.13,107.9,108.11,20533.0,104.7627,104.9471,104.7238,104.9277,20533.0
2023-12-21 10:10:00,108.09,108.27,108.04,108.24,23305.0,104.9083,105.083,104.8597,105.0538,23305.0
2023-12-21 10:15:00,108.22,108.39,108.21,108.3,24807.0,105.0344,105.1994,105.0247,105.1121,24807.0
2023-12-21 10:20:00,108.33,108.61,108.32,108.59,14248.0,105.1412,105.4129,105.1315,105.3935,14248.0
2023-12-21 10:25:00,108.6,108.6,108.36,108.44,16274.0,105.4032,105.4032,105.1703,105.248,16274.0
2023-12-21 10:30:00,108.44,108.51,108.41,108.47,12833.0,105.248,105.3159,105.2188,105.2771,12833.0
2023-12-21 10:35:00,108.48,108.51,108.34,108.34,10952.0,105.2868,105.3159,105.1509,105.1509,10952.0
2023-12-21 10:40:00,108.34,108.52,108.33,108.52,14791.0,105.1509,105.3256,105.1412,105.3256,14791.0
2023-12-21 10:45:00,108.47,108.5,108.4,108.41,8948.0,105.2771,105.3062,105.2091,105.2188,8948.0
2023-12-21 10:50:00,108.41,108.42,108.31,108.38,16733.0,105.2188,105.2285,105.1218,105.1897,16733.0
2023-12-21 10:55:00,108.37,108.52,108.35,108.51,16542.0,105.18,105.3256,105.1606,105.3159,16542.0
2023-12-21 11:00:00,108.52,108.55,108.41,108.41,23143.0,105.3256,105.3547,105.2188,105.2188,23143.0
2023-12-21 11:05:00,108.41,108.47,108.34,108.36,6261.0,105.2188,105.2771,105.1509,105.1703,6261.0
2023-12-21 11:10:00,108.38,108.45,108.32,108.38,13250.0,105.1897,105.2577,105.1315,105.1897,13250.0
2023-12-21 11:15:00,108.39,108.41,108.26,108.41,10998.0,105.1994,105.2188,105.0733,105.2188,10998.0
2023-12-21 11:20:00,108.42,108.48,108.41,108.46,11576.0,105.2285,105.2868,105.2188,105.2674,11576.0
2023-12-21 11:25:00,108.46,108.53,108.39,108.52,11933.0,105.2674,105.3353,105.1994,105.3256,11933.0
2023-12-21 11:30:00,108.54,108.56,108.44,108.46,11692.0,105.345,105.3644,105.248,105.2674,11692.0
2023-12-21 11:35:00,108.45,108.53,108.44,108.47,7837.0,105.2577,105.3353,105.248,105.2771,7837.0
2023-12-21 11:40:00,108.46,108.46,108.38,108.38,5943.0,105.2674,105.2674,105.1897,105.1897,5943.0
2023-12-21 11:45:00,108.38,108.4,108.26,108.28,8162.0,105.1897,105.2091,105.0733,105.0927,8162.0
2023-12-21 11:50:00,108.28,108.31,108.25,108.31,8858.0,105.0927,105.1218,105.0635,105.1218,8858.0
2023-12-21 11:55:00,108.29,108.3,108.16,108.16,9096.0,105.1024,105.1121,104.9762,104.9762,9096.0
2023-12-21 12:00:00,108.16,108.18,107.95,107.95,20171.0,104.9762,104.9956,104.7724,104.7724,20171.0
2023-12-21 12:05:00,107.97,108.02,107.88,107.88,9593.0,104.7918,104.8403,104.7044,104.7044,9593.0
2023-12-21 12:10:00,107.9,107.98,107.88,107.9,12858.0,104.7238,104.8015,104.7044,104.7238,12858.0
2023-12-21 12:15:00,107.91,107.93,107.81,107.84,23022.0,104.7336,104.753,104.6365,104.6656,23022.0
2023-12-21 12:20:00,107.86,107.88,107.8,107.85,8077.0,104.685,104.7044,104.6268,104.6753,8077.0
2023-12-21 12:25:00,107.83,107.83,107.74,107.76,6325.0,104.6559,104.6559,104.5686,104.588,6325.0
2023-12-21 12:30:00,107.74,107.88,107.74,107.78,21372.0,104.5686,104.7044,104.5686,104.6074,21372.0
2023-12-21 12:35:00,107.79,107.88,107.76,107.86,15527.0,104.6171,104.7044,104.588,104.685,15527.0
2023-12-21 12:40:00,107.83,107.88,107.77,107.83,8627.0,104.6559,104.7044,104.5977,104.6559,8627.0
2023-12-21 12:45:00,107.8,107.86,107.75,107.79,34567.0,104.6268,104.685,104.5783,104.6171,34567.0
2023-12-21 12:50:00,107.79,107.83,107.68,107.7,7373.0,104.6171,104.6559,104.5103,104.5297,7373.0
2023-12-21 12:55:00,107.7,107.7,107.66,107.69,15948.0,104.5297,104.5297,104.4909,104.52,15948.0
2023-12-21 13:00:00,107.69,107.79,107.69,107.79,13649.0,104.52,104.6171,104.52,104.6171,13649.0
2023-12-21 13:05:00,107.8,107.81,107.68,107.79,18118.0,104.6268,104.6365,104.5103,104.6171,18118.0
2023-12-21 13:10:00,107.75,107.83,107.71,107.71,9506.0,104.5783,104.6559,104.5394,104.5394,9506.0
2023-12-21 13:15:00,107.71,107.73,107.59,107.65,10143.0,104.5394,104.5589,104.423,104.4812,10143.0
2023-12-21 13:20:00,107.63,107.93,107.63,107.92,12755.0,104.4618,104.753,104.4618,104.7433,12755.0
2023-12-21 13:25:00,107.92,107.92,107.86,107.89,11919.0,104.7433,104.7433,104.685,104.7141,11919.0
2023-12-21 13:30:00,107.92,108.0,107.83,107.85,12175.0,104.7433,104.8209,104.6559,104.6753,12175.0
2023-12-21 13:35:00,107.85,107.89,107.82,107.83,10554.0,104.6753,104.7141,104.6462,104.6559,10554.0
2023-12-21 13:40:00,107.82,107.87,107.72,107.75,20275.0,104.6462,104.6947,104.5491,104.5783,20275.0
2023-12-21 13:45:00,107.75,107.85,107.75,107.81,7614.0,104.5783,104.6753,104.5783,104.6365,7614.0
2023-12-21 13:50:00,107.81,107.9,107.8,107.88,15133.0,104.6365,104.7238,104.6268,104.7044,15133.0
2023-12-21 13:55:00,107.88,108.02,107.88,107.97,23919.0,104.7044,104.8403,104.7044,104.7918,23919.0
2023-12-21 14:00:00,107.97,108.0,107.94,107.98,13055.0,104.7918,104.8209,104.7627,104.8015,13055.0
2023-12-21 14:05:00,107.99,108.02,107.95,107.96,15189.0,104.8112,104.8403,104.7724,104.7821,15189.0
2023-12-21 14:10:00,107.97,108.04,107.94,107.95,19106.0,104.7918,104.8597,104.7627,104.7724,19106.0
2023-12-21 14:15:00,107.95,108.13,107.94,108.11,14920.0,104.7724,104.9471,104.7627,104.9277,14920.0
2023-12-21 14:20:00,108.11,108.15,108.08,108.12,11285.0,104.9277,104.9665,104.8985,104.9374,11285.0
2023-12-21 14:25:00,108.1,108.16,108.09,108.13,10063.0,104.918,104.9762,104.9083,104.9471,10063.0
2023-12-21 14:30:00,108.14,108.19,108.11,108.19,13604.0,104.9568,105.0053,104.9277,105.0053,13604.0
2023-12-21 14:35:00,108.18,108.21,108.14,108.14,11622.0,104.9956,105.0247,104.9568,104.9568,11622.0
2023-12-21 14:40:00,108.14,108.15,108.09,108.13,13852.0,104.9568,104.9665,104.9083,104.9471,13852.0
2023-12-21 14:45:00,108.14,108.17,108.05,108.07,19248.0,104.9568,104.9859,104.8694,104.8888,19248.0
2023-12-21 14:50:00,108.1,108.11,108.06,108.1,21137.0,104.918,104.9277,104.8791,104.918,21137.0
2023-12-21 14:55:00,108.09,108.15,108.07,108.14,17447.0,104.9083,104.9665,104.8888,104.9568,17447.0
2023-12-21 15:00:00,108.15,108.2,108.14,108.15,17921.0,104.9665,105.015,104.9568,104.9665,17921.0
2023-12-21 15:05:00,108.14,108.15,108.07,108.08,22265.0,104.9568,104.9665,104.8888,104.8985,22265.0
2023-12-21 15:10:00,108.08,108.17,108.07,108.17,19197.0,104.8985,104.9859,104.8888,104.9859,19197.0
2023-12-21 15:15:00,108.16,108.16,108.06,108.13,26124.0,104.9762,104.9762,104.8791,104.9471,26124.0
2023-12-21 15:20:00,108.13,108.2,108.13,108.16,18282.0,104.9471,105.015,104.9471,104.9762,18282.0
2023-12-21 15:25:00,108.15,108.41,108.14,108.41,23283.0,104.9665,105.2188,104.9568,105.2188,23283.0
2023-12-21 15:30:00,108.42,108.44,108.36,108.38,21190.0,105.2285,105.248,105.1703,105.1897,21190.0
2023-12-21 15:35:00,108.39,108.52,108.39,108.48,28037.0,105.1994,105.3256,105.1994,105.2868,28037.0
2023-12-21 15:40:00,108.49,108.52,108.42,108.45,27368.0,105.2965,105.3256,105.2285,105.2577,27368.0
2023-12-21 15:45:00,108.44,108.55,108.44,108.47,36396.0,105.248,105.3547,105.248,105.2771,36396.0
2023-12-21 15:50:00,108.48,108.58,108.47,108.52,69827.0,105.2868,105.3838,105.2771,105.3256,69827.0
2023-12-21 15:55:00,108.52,108.68,108.47,108.49,286064.0,105.3256,105.4809,105.2771,105.2965,286064.0
2023-12-22 09:30:00,108.86,109.19,108.8,109.19,99678.0,105.6556,105.9759,105.5974,105.9759,99678.0
2023-12-22 09:35:00,109.14,109.32,108.99,108.99,23563.0,105.9273,106.102,105.7818,105.7818,23563.0
2023-12-22 09:40:00,109.01,109.33,108.93,109.33,31825.0,105.8012,106.1118,105.7235,106.1118,31825.0
2023-12-22 09:45:00,109.32,109.34,109.18,109.3,29552.0,106.102,106.1215,105.9662,106.0826,29552.0
2023-12-22 09:50:00,109.31,109.34,109.21,109.25,14931.0,106.0923,106.1215,105.9953,106.0341,14931.0
2023-12-22 09:55:00,109.26,109.3,109.21,109.25,16514.0,106.0438,106.0826,105.9953,106.0341,16514.0
2023-12-22 10:00:00,109.26,109.32,109.16,109.21,21419.0,106.0438,106.102,105.9468,105.9953,21419.0
2023-12-22 10:05:00,109.2,109.33,109.17,109.25,14814.0,105.9856,106.1118,105.9565,106.0341,14814.0
2023-12-22 10:10:00,109.25,109.31,109.12,109.17,31596.0,106.0341,106.0923,105.9079,105.9565,31596.0
2023-12-22 10:15:00,109.18,109.23,109.12,109.17,16073.0,105.9662,106.0147,105.9079,105.9565,16073.0
2023-12-22 10:20:00,109.17,109.24,109.1,109.24,16368.0,105.9565,106.0244,105.8885,106.0244,16368.0
2023-12-22 10:25:00,109.23,109.3,109.09,109.27,22229.0,106.0147,106.0826,105.8788,106.0535,22229.0
2023-12-22 10:30:00,109.29,109.3,109.15,109.16,21943.0,106.0729,106.0826,105.9371,105.9468,21943.0
2023-12-22 10:35:00,109.16,109.28,109.16,109.2,20274.0,105.9468,106.0632,105.9468,105.9856,20274.0
2023-12-22 10:40:00,109.21,109.25,109.17,109.23,16085.0,105.9953,106.0341,105.9565,106.0147,16085.0
2023-12-22 10:45:00,109.22,109.22,109.06,109.09,15467.0,106.005,106.005,105.8497,105.8788,15467.0
2023-12-22 10:50:00,109.1,109.14,109.07,109.09,61397.0,105.8885,105.9273,105.8594,105.8788,61397.0
2023-12-22 10:55:00,109.09,109.11,109.02,109.05,18239.0,105.8788,105.8982,105.8109,105.84,18239.0
2023-12-22 11:00:00,109.01,109.09,108.91,109.06,31284.0,105.8012,105.8788,105.7041,105.8497,31284.0
2023-12-22 11:05:00,109.05,109.15,108.98,109.07,17512.0,105.84,105.9371,105.7721,105.8594,17512.0
2023-12-22 11:10:00,109.07,109.13,109.07,109.11,10072.0,105.8594,105.9176,105.8594,105.8982,10072.0
2023-12-22 11:15:00,109.15,109.16,109.03,109.04,10554.0,105.9371,105.9468,105.8206,105.8303,10554.0
2023-12-22 11:20:00,109.06,109.12,109.0,109.0,10597.0,105.8497,105.9079,105.7915,105.7915,10597.0
2023-12-22 11:25:00,109.01,109.02,108.97,108.97,9740.0,105.8012,105.8109,105.7624,105.7624,9740.0
2023-12-22 11:30:00,109.02,109.09,109.02,109.04,15504.0,105.8109,105.8788,105.8109,105.8303,15504.0
2023-12-22 11:35:00,109.09,109.16,109.07,109.12,12021.0,105.8788,105.9468,105.8594,105.9079,12021.0
2023-12-22 11:40:00,109.13,109.14,109.04,109.06,8911.0,105.9176,105.9273,105.8303,105.8497,8911.0
2023-12-22 11:45:00,109.05,109.07,109.01,109.01,10866.0,105.84,105.8594,105.8012,105.8012,10866.0
2023-12-22 11:50:00,109.0,109.03,108.94,108.96,11162.0,105.7915,105.8206,105.7332,105.7526,11162.0
2023-12-22 11:55:00,108.95,108.98,108.91,108.92,9153.0,105.7429,105.7721,105.7041,105.7138,9153.0
2023-12-22 12:00:00,108.92,108.99,108.9,108.92,7943.0,105.7138,105.7818,105.6944,105.7138,7943.0
2023-12-22 12:05:00,108.93,109.02,108.91,108.91,10350.0,105.7235,105.8109,105.7041,105.7041,10350.0
2023-12-22 12:10:00,108.92,108.92,108.85,108.86,12111.0,105.7138,105.7138,105.6459,105.6556,12111.0
2023-12-22 12:15:00,108.85,108.94,108.84,108.94,8302.0,105.6459,105.7332,105.6362,105.7332,8302.0
2023-12-22 12:20:00,108.93,108.94,108.87,108.89,11366.0,105.7235,105.7332,105.6653,105.6847,11366.0
2023-12-22 12:25:00,108.89,108.89,108.82,108.85,10690.0,105.6847,105.6847,105.6168,105.6459,10690.0
2023-12-22 12:30:00,108.85,108.9,108.84,108.85,11164.0,105.6459,105.6944,105.6362,105.6459,11164.0
2023-12-22 12:35:00,108.85,108.96,108.85,108.94,8366.0,105.6459,105.7526,105.6459,105.7332,8366.0
2023-12-22 12:40:00,108.94,108.96,108.91,108.93,7923.0,105.7332,105.7526,105.7041,105.7235,7923.0
2023-12-22 12:45:00,108.92,109.01,108.92,108.99,12291.0,105.7138,105.8012,105.7138,105.7818,12291.0
2023-12-22 12:50:00,108.98,109.09,108.97,109.07,10044.0,105.7721,105.8788,105.7624,105.8594,10044.0
2023-12-22 12:55:00,109.07,109.09,109.02,109.06,7320.0,105.8594,105.8788,105.8109,105.8497,7320.0
2023-12-22 13:00:00,109.05,109.08,109.02,109.04,8599.0,105.84,105.8691,105.8109,105.8303,8599.0
2023-12-22 13:05:00,109.04,109.06,109.02,109.05,8701.0,105.8303,105.8497,105.8109,105.84,8701.0
2023-12-22 13:10:00,109.06,109.14,109.05,109.11,16105.0,105.8497,105.9273,105.84,105.8982,16105.0
2023-12-22 13:15:00,109.11,109.13,109.1,109.13,10794.0,105.8982,105.9176,105.8885,105.9176,10794.0
2023-12-22 13:20:00,109.12,109.13,109.05,109.08,13704.0,105.9079,105.9176,105.84,105.8691,13704.0
2023-12-22 13:25:00,109.08,109.12,109.03,109.1,9680.0,105.8691,105.9079,105.8206,105.8885,9680.0
2023-12-22 13:30:00,109.09,109.12,109.07,109.09,9196.0,105.8788,105.9079,105.8594,105.8788,9196.0
2023-12-22 13:35:00,109.09,109.13,109.06,109.06,10252.0,105.8788,105.9176,105.8497,105.8497,10252.0
2023-12-22 13:40:00,109.07,109.07,108.97,108.99,11654.0,105.8594,105.8594,105.7624,105.7818,11654.0
2023-12-22 13:45:00,108.98,109.03,108.94,109.01,13029.0,105.7721,105.8206,105.7332,105.8012,13029.0
2023-12-22 13:50:00,109.02,109.03,108.93,108.94,20492.0,105.8109,105.8206,105.7235,105.7332,20492.0
2023-12-22 13:55:00,108.94,108.96,108.89,108.9,12525.0,105.7332,105.7526,105.6847,105.6944,12525.0
2023-12-22 14:00:00,108.89,108.89,108.73,108.73,16133.0,105.6847,105.6847,105.5294,105.5294,16133.0
2023-12-22 14:05:00,108.73,108.73,108.6,108.68,16115.0,105.5294,105.5294,105.4032,105.4809,16115.0
2023-12-22 14:10:00,108.68,108.74,108.68,108.73,8980.0,105.4809,105.5391,105.4809,105.5294,8980.0
2023-12-22 14:15:00,108.73,108.76,108.63,108.73,16884.0,105.5294,105.5585,105.4324,105.5294,16884.0
2023-12-22 14:20:00,108.72,108.78,108.56,108.61,16013.0,105.5197,105.5779,105.3644,105.4129,16013.0
2023-12-22 14:25:00,108.6,108.62,108.53,108.54,10562.0,105.4032,105.4227,105.3353,105.345,10562.0
2023-12-22 14:30:00,108.54,108.6,108.5,108.56,17634.0,105.345,105.4032,105.3062,105.3644,17634.0
2023-12-22 14:35:00,108.55,108.69,108.54,108.67,10050.0,105.3547,105.4906,105.345,105.4712,10050.0
2023-12-22 14:40:00,108.69,108.76,108.66,108.76,22349.0,105.4906,105.5585,105.4615,105.5585,22349.0
2023-12-22 14:45:00,108.79,108.87,108.76,108.81,8258.0,105.5876,105.6653,105.5585,105.6071,8258.0
2023-12-22 14:50:00,108.82,108.88,108.81,108.88,11116.0,105.6168,105.675,105.6071,105.675,11116.0
2023-12-22 14:55:00,108.87,108.92,108.85,108.91,17568.0,105.6653,105.7138,105.6459,105.7041,17568.0
2023-12-22 15:00:00,108.93,108.98,108.86,108.93,21425.0,105.7235,105.7721,105.6556,105.7235,21425.0
2023-12-22 15:05:00,108.92,108.92,108.84,108.84,9706.0,105.7138,105.7138,105.6362,105.6362,9706.0
2023-12-22 15:10:00,108.85,108.9,108.84,108.89,10973.0,105.6459,105.6944,105.6362,105.6847,10973.0
2023-12-22 15:15:00,108.87,108.96,108.86,108.96,10773.0,105.6653,105.7526,105.6556,105.7526,10773.0
2023-12-22 15:20:00,108.96,108.96,108.83,108.91,16112.0,105.7526,105.7526,105.6265,105.7041,16112.0
2023-12-22 15:25:00,108.91,109.0,108.84,108.97,21920.0,105.7041,105.7915,105.6362,105.7624,21920.0
2023-12-22 15:30:00,108.99,109.0,108.88,108.92,16280.0,105.7818,105.7915,105.675,105.7138,16280.0
2023-12-22 15:35:00,108.9,108.96,108.85,108.85,22276.0,105.6944,105.7526,105.6459,105.6459,22276.0
2023-12-22 15:40:00,108.84,108.92,108.79,108.91,24302.0,105.6362,105.7138,105.5876,105.7041,24302.0
2023-12-22 15:45:00,108.92,108.93,108.78,108.78,26407.0,105.7138,105.7235,105.5779,105.5779,26407.0
2023-12-22 15:50:00,108.78,108.99,108.78,108.97,57150.0,105.5779,105.7818,105.5779,105.7624,57150.0
2023-12-22 15:55:00,108.96,109.05,108.91,109.03,119037.0,105.7526,105.84,105.7041,105.8206,119037.0
2023-12-26 09:30:00,108.51,109.09,108.51,108.96,56049.0,105.3159,105.8788,105.3159,105.7526,56049.0
2023-12-26 09:35:00,108.96,109.06,108.92,109.02,7846.0,105.7526,105.8497,105.7138,105.8109,7846.0
2023-12-26 09:40:00,109.0,109.05,108.81,108.87,12476.0,105.7915,105.84,105.6071,105.6653,12476.0
2023-12-26 09:45:00,108.86,109.09,108.83,108.94,21147.0,105.6556,105.8788,105.6265,105.7332,21147.0
2023-12-26 09:50:00,108.94,108.97,108.84,108.84,17383.0,105.7332,105.7624,105.6362,105.6362,17383.0
2023-12-26 09:55:00,108.86,109.07,108.86,109.06,28909.0,105.6556,105.8594,105.6556,105.8497,28909.0
2023-12-26 10:00:00,109.09,109.14,108.98,109.01,28549.0,105.8788,105.9273,105.7721,105.8012,28549.0
2023-12-26 10:05:00,108.99,109.04,108.92,108.93,18631.0,105.7818,105.8303,105.7138,105.7235,18631.0
2023-12-26 10:10:00,108.92,108.92,108.84,108.88,12240.0,105.7138,105.7138,105.6362,105.675,12240.0
2023-12-26 10:15:00,108.88,108.98,108.83,108.94,17311.0,105.675,105.7721,105.6265,105.7332,17311.0
2023-12-26 10:20:00,108.94,108.99,108.92,108.94,15455.0,105.7332,105.7818,105.7138,105.7332,15455.0
2023-12-26 10:25:00,108.94,109.04,108.91,108.92,18833.0,105.7332,105.8303,105.7041,105.7138,18833.0
2023-12-26 10:30:00,108.91,109.12,108.88,109.12,17338.0,105.7041,105.9079,105.675,105.9079,17338.0
2023-12-26 10:35:00,109.1,109.17,109.04,109.07,19008.0,105.8885,105.9565,105.8303,105.8594,19008.0
2023-12-26 10:40:00,109.07,109.13,109.01,109.12,13702.0,105.8594,105.9176,105.8012,105.9079,13702.0
2023-12-26 10:45:00,109.17,109.19,109.05,109.07,12294.0,105.9565,105.9759,105.84,105.8594,12294.0
2023-12-26 10:50:00,109.08,109.16,109.02,109.15,9376.0,105.8691,105.9468,105.8109,105.9371,9376.0
2023-12-26 10:55:00,109.18,109.2,109.12,109.18,18238.0,105.9662,105.9856,105.9079,105.9662,18238.0
2023-12-26 11:00:00,109.2,109.23,109.11,109.14,10675.0,105.9856,106.0147,105.8982,105.9273,10675.0
2023-12-26 11:05:00,109.13,109.17,109.09,109.14,9647.0,105.9176,105.9565,105.8788,105.9273,9647.0
2023-12-26 11:10:00,109.15,109.18,109.09,109.16,8928.0,105.9371,105.9662,105.8788,105.9468,8928.0
2023-12-26 11:15:00,109.16,109.25,109.13,109.15,14017.0,105.9468,106.0341,105.9176,105.9371,14017.0
2023-12-26 11:20:00,109.13,109.23,109.11,109.19,12252.0,105.9176,106.0147,105.8982,105.9759,12252.0
2023-12-26 11:25:00,109.18,109.24,109.13,109.17,16694.0,105.9662,106.0244,105.9176,105.9565,16694.0
2023-12-26 11:30:00,109.18,109.26,109.17,109.25,8724.0,105.9662,106.0438,105.9565,106.0341,8724.0
2023-12-26 11:35:00,109.24,109.25,109.11,109.12,11384.0,106.0244,106.0341,105.8982,105.9079,11384.0
2023-12-26 11:40:00,109.12,109.18,109.09,109.14,8444.0,105.9079,105.9662,105.8788,105.9273,8444.0
2023-12-26 11:45:00,109.13,109.2,109.11,109.12,10227.0,105.9176,105.9856,105.8982,105.9079,10227.0
2023-12-26 11:50:00,109.12,109.12,109.03,109.06,12859.0,105.9079,105.9079,105.8206,105.8497,12859.0
2023-12-26 11:55:00,109.07,109.12,108.99,109.1,12092.0,105.8594,105.9079,105.7818,105.8885,12092.0
2023-12-26 12:00:00,109.09,109.1,109.0,109.01,7125.0,105.8788,105.8885,105.7915,105.8012,7125.0
2023-12-26 12:05:00,109.0,109.09,108.98,109.07,14072.0,105.7915,105.8788,105.7721,105.8594,14072.0
2023-12-26 12:10:00,109.06,109.18,109.06,109.18,8302.0,105.8497,105.9662,105.8497,105.9662,8302.0
2023-12-26 12:15:00,109.2,109.29,109.17,109.23,13395.0,105.9856,106.0729,105.9565,106.0147,13395.0
2023-12-26 12:20:00,109.26,109.31,109.25,109.28,12775.0,106.0438,106.0923,106.0341,106.0632,12775.0
2023-12-26 12:25:00,109.27,109.31,109.25,109.25,6330.0,106.0535,106.0923,106.0341,106.0341,6330.0
2023-12-26 12:30:00,109.25,109.29,109.23,109.24,7339.0,106.0341,106.0729,106.0147,106.0244,7339.0
2023-12-26 12:35:00,109.26,109.26,109.16,109.2,11194.0,106.0438,106.0438,105.9468,105.9856,11194.0
2023-12-26 12:40:00,109.2,109.26,109.19,109.26,7250.0,105.9856,106.0438,105.9759,106.0438,7250.0
2023-12-26 12:45:00,109.27,109.3,109.23,109.3,8538.0,106.0535,106.0826,106.0147,106.0826,8538.0
2023-12-26 12:50:00,109.28,109.29,109.19,109.25,5588.0,106.0632,106.0729,105.9759,106.0341,5588.0
2023-12-26 12:55:00,109.23,109.23,109.18,109.19,6958.0,106.0147,106.0147,105.9662,105.9759,6958.0
2023-12-26 13:00:00,109.19,109.25,109.17,109.25,5508.0,105.9759,106.0341,105.9565,106.0341,5508.0
2023-12-26 13:05:00,109.24,109.24,109.15,109.21,8195.0,106.0244,106.0244,105.9371,105.9953,8195.0
2023-12-26 13:10:00,109.21,109.24,109.2,109.23,8840.0,105.9953,106.0244,105.9856,106.0147,8840.0
2023-12-26 13:15:00,109.22,109.24,109.16,109.23,7391.0,106.005,106.0244,105.9468,106.0147,7391.0
2023-12-26 13:20:00,109.23,109.3,109.19,109.3,7576.0,106.0147,106.0826,105.9759,106.0826,7576.0
2023-12-26 13:25:00,109.3,109.33,109.26,109.29,14631.0,106.0826,106.1118,106.0438,106.0729,14631.0
2023-12-26 13:30:00,109.3,109.34,109.29,109.29,8299.0,106.0826,106.1215,106.0729,106.0729,8299.0
2023-12-26 13:35:00,109.28,109.31,109.28,109.29,13135.0,106.0632,106.0923,106.0632,106.0729,13135.0
2023-12-26 13:40:00,109.29,109.38,109.28,109.37,12154.0,106.0729,106.1603,106.0632,106.1506,12154.0
2023-12-26 13:45:00,109.37,109.42,109.36,109.36,11351.0,106.1506,106.1991,106.1409,106.1409,11351.0
2023-12-26 13:50:00,109.35,109.35,109.3,109.31,8250.0,106.1312,106.1312,106.0826,106.0923,8250.0
2023-12-26 13:55:00,109.31,109.35,109.3,109.32,7109.0,106.0923,106.1312,106.0826,106.102,7109.0
2023-12-26 14:00:00,109.31,109.32,109.26,109.28,10223.0,106.0923,106.102,106.0438,106.0632,10223.0
2023-12-26 14:05:00,109.29,109.34,109.29,109.34,9534.0,106.0729,106.1215,106.0729,106.1215,9534.0
2023-12-26 14:10:00,109.34,109.38,109.33,109.36,11596.0,106.1215,106.1603,106.1118,106.1409,11596.0
2023-12-26 14:15:00,109.35,109.43,109.34,109.43,13906.0,106.1312,106.2088,106.1215,106.2088,13906.0
2023-12-26 14:20:00,109.43,109.44,109.41,109.44,10763.0,106.2088,106.2185,106.1894,106.2185,10763.0
2023-12-26 14:25:00,109.45,109.45,109.4,109.43,13224.0,106.2282,106.2282,106.1797,106.2088,13224.0
2023-12-26 14:30:00,109.43,109.48,109.41,109.47,12103.0,106.2088,106.2573,106.1894,106.2476,12103.0
2023-12-26 14:35:00,109.48,109.58,109.48,109.56,19529.0,106.2573,106.3544,106.2573,106.335,19529.0
2023-12-26 14:40:00,109.56,109.57,109.51,109.54,8527.0,106.335,106.3447,106.2865,106.3156,8527.0
2023-12-26 14:45:00,109.54,109.55,109.45,109.46,9411.0,106.3156,106.3253,106.2282,106.2379,9411.0
2023-12-26 14:50:00,109.46,109.5,109.45,109.5,7195.0,106.2379,106.2768,106.2282,106.2768,7195.0
2023-12-26 14:55:00,109.49,109.52,109.46,109.51,14318.0,106.267,106.2962,106.2379,106.2865,14318.0
2023-12-26 15:00:00,109.52,109.52,109.44,109.48,9893.0,106.2962,106.2962,106.2185,106.2573,9893.0
2023-12-26 15:05:00,109.5,109.52,109.43,109.45,11507.0,106.2768,106.2962,106.2088,106.2282,11507.0
2023-12-26 15:10:00,109.46,109.55,109.46,109.55,10163.0,106.2379,106.3253,106.2379,106.3253,10163.0
2023-12-26 15:15:00,109.54,109.55,109.47,109.5,12482.0,106.3156,106.3253,106.2476,106.2768,12482.0
2023-12-26 15:20:00,109.49,109.59,109.49,109.58,11821.0,106.267,106.3641,106.267,106.3544,11821.0
2023-12-26 15:25:00,109.59,109.73,109.58,109.59,19358.0,106.3641,106.5,106.3544,106.3641,19358.0
2023-12-26 15:30:00,109.61,109.62,109.54,109.57,23170.0,106.3835,106.3932,106.3156,106.3447,23170.0
2023-12-26 15:35:00,109.57,109.59,109.41,109.43,45592.0,106.3447,106.3641,106.1894,106.2088,45592.0
2023-12-26 15:40:00,109.41,109.43,109.33,109.38,23907.0,106.1894,106.2088,106.1118,106.1603,23907.0
2023-12-26 15:45:00,109.37,109.44,109.31,109.32,32203.0,106.1506,106.2185,106.0923,106.102,32203.0
2023-12-26 15:50:00,109.31,109.44,109.24,109.29,53374.0,106.0923,106.2185,106.0244,106.0729,53374.0
2023-12-26 15:55:00,109.28,109.3,109.16,109.24,151516.0,106.0632,106.0826,105.9468,106.0244,151516.0
2023-12-27 09:30:00,109.04,109.59,109.04,109.47,90012.0,105.8303,106.3641,105.8303,106.2476,90012.0
2023-12-27 09:35:00,109.46,109.57,109.27,109.45,15907.0,106.2379,106.3447,106.0535,106.2282,15907.0
2023-12-27 09:40:00,109.41,109.44,109.27,109.32,15310.0,106.1894,106.2185,106.0535,106.102,15310.0
2023-12-27 09:45:00,109.34,109.41,109.3,109.4,7408.0,106.1215,106.1894,106.0826,106.1797,7408.0
2023-12-27 09:50:00,109.46,109.64,109.43,109.48,11762.0,106.2379,106.4126,106.2088,106.2573,11762.0
2023-12-27 09:55:00,109.49,109.5,109.37,109.49,20779.0,106.267,106.2768,106.1506,106.267,20779.0
2023-12-27 10:00:00,109.5,109.52,109.46,109.47,10708.0,106.2768,106.2962,106.2379,106.2476,10708.0
2023-12-27 10:05:00,109.47,109.56,109.45,109.56,18877.0,106.2476,106.335,106.2282,106.335,18877.0
2023-12-27 10:10:00,109.54,109.61,109.43,109.48,23072.0,106.3156,106.3835,106.2088,106.2573,23072.0
2023-12-27 10:15:00,109.44,109.49,109.37,109.44,16241.0,106.2185,106.267,106.1506,106.2185,16241.0
2023-12-27 10:20:00,109.44,109.48,109.38,109.45,10973.0,106.2185,106.2573,106.1603,106.2282,10973.0
2023-12-27 10:25:00,109.46,109.5,109.38,109.45,14767.0,106.2379,106.2768,106.1603,106.2282,14767.0
2023-12-27 10:30:00,109.44,109.56,109.43,109.55,15038.0,106.2185,106.335,106.2088,106.3253,15038.0
2023-12-27 10:35:00,109.53,109.61,109.42,109.52,35400.0,106.3059,106.3835,106.1991,106.2962,35400.0
2023-12-27 10:40:00,109.52,109.54,109.45,109.54,19314.0,106.2962,106.3156,106.2282,106.3156,19314.0
2023-12-27 10:45:00,109.53,109.53,109.44,109.47,15541.0,106.3059,106.3059,106.2185,106.2476,15541.0
2023-12-27 10:50:00,109.48,109.55,109.46,109.55,8824.0,106.2573,106.3253,106.2379,106.3253,8824.0
2023-12-27 10:55:00,109.56,109.56,109.49,109.5,11004.0,106.335,106.335,106.267,106.2768,11004.0
2023-12-27 11:00:00,109.51,109.52,109.4,109.42,16890.0,106.2865,106.2962,106.1797,106.1991,16890.0
2023-12-27 11:05:00,109.41,109.49,109.39,109.49,10513.0,106.1894,106.267,106.17,106.267,10513.0
2023-12-27 11:10:00,109.48,109.55,109.47,109.52,12182.0,106.2573,106.3253,106.2476,106.2962,12182.0
2023-12-27 11:15:00,109.53,109.57,109.49,109.55,15277.0,106.3059,106.3447,106.267,106.3253,15277.0
2023-12-27 11:20:00,109.54,109.58,109.46,109.47,17136.0,106.3156,106.3544,106.2379,106.2476,17136.0
2023-12-27 11:25:00,109.48,109.54,109.48,109.51,13224.0,106.2573,106.3156,106.2573,106.2865,13224.0
2023-12-27 11:30:00,109.51,109.53,109.44,109.44,12702.0,106.2865,106.3059,106.2185,106.2185,12702.0
2023-12-27 11:35:00,109.45,109.54,109.45,109.49,11113.0,106.2282,106.3156,106.2282,106.267,11113.0
2023-12-27 11:40:00,109.49,109.53,109.46,109.48,8265.0,106.267,106.3059,106.2379,106.2573,8265.0
2023-12-27 11:45:00,109.48,109.52,109.46,109.48,11873.0,106.2573,106.2962,106.2379,106.2573,11873.0
2023-12-27 11:50:00,109.47,109.52,109.44,109.48,16038.0,106.2476,106.2962,106.2185,106.2573,16038.0
2023-12-27 11:55:00,109.47,109.51,109.44,109.44,9731.0,106.2476,106.2865,106.2185,106.2185,9731.0
2023-12-27 12:00:00,109.42,109.47,109.42,109.44,7045.0,106.1991,106.2476,106.1991,106.2185,7045.0
2023-12-27 12:05:00,109.44,109.48,109.43,109.47,8990.0,106.2185,106.2573,106.2088,106.2476,8990.0
2023-12-27 12:10:00,109.47,109.53,109.46,109.51,16540.0,106.2476,106.3059,106.2379,106.2865,16540.0
2023-12-27 12:15:00,109.52,109.59,109.5,109.56,9784.0,106.2962,106.3641,106.2768,106.335,9784.0
2023-12-27 12:20:00,109.58,109.62,109.54,109.55,10124.0,106.3544,106.3932,106.3156,106.3253,10124.0
2023-12-27 12:25:00,109.56,109.56,109.46,109.53,9477.0,106.335,106.335,106.2379,106.3059,9477.0
2023-12-27 12:30:00,109.52,109.55,109.5,109.52,6130.0,106.2962,106.3253,106.2768,106.2962,6130.0
2023-12-27 12:35:00,109.51,109.53,109.44,109.48,12122.0,106.2865,106.3059,106.2185,106.2573,12122.0
2023-12-27 12:40:00,109.47,109.48,109.39,109.45,22293.0,106.2476,106.2573,106.17,106.2282,22293.0
2023-12-27 12:45:00,109.46,109.5,109.4,109.42,16164.0,106.2379,106.2768,106.1797,106.1991,16164.0
2023-12-27 12:50:00,109.42,109.45,109.41,109.42,7414.0,106.1991,106.2282,106.1894,106.1991,7414.0
2023-12-27 12:55:00,109.43,109.43,109.4,109.4,5043.0,106.2088,106.2088,106.1797,106.1797,5043.0
2023-12-27 13:00:00,109.41,109.49,109.36,109.49,13055.0,106.1894,106.267,106.1409,106.267,13055.0
2023-12-27 13:05:00,109.5,109.63,109.48,109.63,18074.0,106.2768,106.4029,106.2573,106.4029,18074.0
2023-12-27 13:10:00,109.61,109.61,109.47,109.48,14709.0,106.3835,106.3835,106.2476,106.2573,14709.0
2023-12-27 13:15:00,109.49,109.55,109.48,109.53,11422.0,106.267,106.3253,106.2573,106.3059,11422.0
2023-12-27 13:20:00,109.53,109.62,109.52,109.56,10195.0,106.3059,106.3932,106.2962,106.335,10195.0
2023-12-27 13:25:00,109.55,109.57,109.51,109.54,8292.0,106.3253,106.3447,106.2865,106.3156,8292.0
2023-12-27 13:30:00,109.54,109.57,109.52,109.53,7706.0,106.3156,106.3447,106.2962,106.3059,7706.0
2023-12-27 13:35:00,109.52,109.57,109.52,109.56,7250.0,106.2962,106.3447,106.2962,106.335,7250.0
2023-12-27 13:40:00,109.57,109.65,109.56,109.65,8019.0,106.3447,106.4223,106.335,106.4223,8019.0
2023-12-27 13:45:00,109.64,109.67,109.61,109.64,9749.0,106.4126,106.4417,106.3835,106.4126,9749.0
2023-12-27 13:50:00,109.63,109.66,109.58,109.58,8869.0,106.4029,106.432,106.3544,106.3544,8869.0
2023-12-27 13:55:00,109.59,109.61,109.49,109.51,13741.0,106.3641,106.3835,106.267,106.2865,13741.0
2023-12-27 14:00:00,109.47,109.47,109.33,109.4,21787.0,106.2476,106.2476,106.1118,106.1797,21787.0
2023-12-27 14:05:00,109.4,109.42,109.32,109.34,13499.0,106.1797,106.1991,106.102,106.1215,13499.0
2023-12-27 14:10:00,109.33,109.36,109.25,109.32,17195.0,106.1118,106.1409,106.0341,106.102,17195.0
2023-12-27 14:15:00,109.35,109.42,109.31,109.42,11857.0,106.1312,106.1991,106.0923,106.1991,11857.0
2023-12-27 14:20:00,109.42,109.5,109.41,109.49,18103.0,106.1991,106.2768,106.1894,106.267,18103.0
2023-12-27 14:25:00,109.49,109.56,109.44,109.5,17104.0,106.267,106.335,106.2185,106.2768,17104.0
2023-12-27 14:30:00,109.5,109.5,109.38,109.39,10796.0,106.2768,106.2768,106.1603,106.17,10796.0
2023-12-27 14:35:00,109.4,109.42,109.39,109.42,7963.0,106.1797,106.1991,106.17,106.1991,7963.0
2023-12-27 14:40:00,109.4,109.42,109.31,109.33,9670.0,106.1797,106.1991,106.0923,106.1118,9670.0
2023-12-27 14:45:00,109.34,109.44,109.33,109.39,9837.0,106.1215,106.2185,106.1118,106.17,9837.0
2023-12-27 14:50:00,109.39,109.48,109.38,109.45,10518.0,106.17,106.2573,106.1603,106.2282,10518.0
2023-12-27 14:55:00,109.45,109.5,109.42,109.48,12309.0,106.2282,106.2768,106.1991,106.2573,12309.0
2023-12-27 15:00:00,109.49,109.55,109.42,109.53,14211.0,106.267,106.3253,106.1991,106.3059,14211.0
2023-12-27 15:05:00,109.53,109.59,109.47,109.55,16675.0,106.3059,106.3641,106.2476,106.3253,16675.0
2023-12-27 15:10:00,109.55,109.64,109.55,109.63,13200.0,106.3253,106.4126,106.3253,106.4029,13200.0
2023-12-27 15:15:00,109.62,109.69,109.61,109.65,12505.0,106.3932,106.4612,106.3835,106.4223,12505.0
2023-12-27 15:20:00,109.65,109.65,109.57,109.57,13381.0,106.4223,106.4223,106.3447,106.3447,13381.0
2023-12-27 15:25:00,109.56,109.59,109.53,109.59,10621.0,106.335,106.3641,106.3059,106.3641,10621.0
2023-12-27 15:30:00,109.59,109.62,109.55,109.62,13932.0,106.3641,106.3932,106.3253,106.3932,13932.0
2023-12-27 15:35:00,109.63,109.68,109.62,109.64,17094.0,106.4029,106.4515,106.3932,106.4126,17094.0
2023-12-27 15:40:00,109.64,109.65,109.51,109.52,23313.0,106.4126,106.4223,106.2865,106.2962,23313.0
2023-12-27 15:45:00,109.52,109.58,109.49,109.52,25861.0,106.2962,106.3544,106.267,106.2962,25861.0
2023-12-27 15:50:00,109.47,109.62,109.43,109.62,43893.0,106.2476,106.3932,106.2088,106.3932,43893.0
2023-12-27 15:55:00,109.62,109.8,109.61,109.79,137001.0,106.3932,106.5679,106.3835,106.5582,137001.0
2023-12-28 09:30:00,109.85,110.17,109.71,110.08,210270.0,106.6164,106.927,106.4806,106.8397,210270.0
2023-12-28 09:35:00,110.11,110.28,110.08,110.28,12577.0,106.8688,107.0338,106.8397,107.0338,12577.0
2023-12-28 09:40:00,110.32,110.4,110.25,110.29,25748.0,107.0726,107.1503,107.0047,107.0435,25748.0
2023-12-28 09:45:00,110.26,110.42,110.22,110.39,9987.0,107.0144,107.1697,106.9756,107.1406,9987.0
2023-12-28 09:50:00,110.39,110.44,110.24,110.32,9630.0,107.1406,107.1891,106.995,107.0726,9630.0
2023-12-28 09:55:00,110.31,110.36,110.3,110.34,9014.0,107.0629,107.1114,107.0532,107.092,9014.0
2023-12-28 10:00:00,110.32,110.4,110.29,110.39,18501.0,107.0726,107.1503,107.0435,107.1406,18501.0
2023-12-28 10:05:00,110.38,110.43,110.29,110.3,19393.0,107.1308,107.1794,107.0435,107.0532,19393.0
2023-12-28 10:10:00,110.3,110.39,110.27,110.35,11033.0,107.0532,107.1406,107.0241,107.1017,11033.0
2023-12-28 10:15:00,110.37,110.43,110.36,110.43,15278.0,107.1211,107.1794,107.1114,107.1794,15278.0
2023-12-28 10:20:00,110.44,110.44,110.35,110.36,21927.0,107.1891,107.1891,107.1017,107.1114,21927.0
2023-12-28 10:25:00,110.37,110.45,110.33,110.39,20750.0,107.1211,107.1988,107.0823,107.1406,20750.0
2023-12-28 10:30:00,110.4,110.4,110.3,110.31,24126.0,107.1503,107.1503,107.0532,107.0629,24126.0
2023-12-28 10:35:00,110.31,110.39,110.3,110.32,16241.0,107.0629,107.1406,107.0532,107.0726,16241.0
2023-12-28 10:40:00,110.31,110.4,110.27,110.32,14915.0,107.0629,107.1503,107.0241,107.0726,14915.0
2023-12-28 10:45:00,110.3,110.38,110.28,110.37,13511.0,107.0532,107.1308,107.0338,107.1211,13511.0
2023-12-28 10:50:00,110.37,110.47,110.36,110.43,16862.0,107.1211,107.2182,107.1114,107.1794,16862.0
2023-12-28 10:55:00,110.41,110.5,110.38,110.5,34374.0,107.16,107.2473,107.1308,107.2473,34374.0
2023-12-28 11:00:00,110.5,110.56,110.44,110.5,34631.0,107.2473,107.3055,107.1891,107.2473,34631.0
2023-12-28 11:05:00,110.49,110.54,110.44,110.52,19987.0,107.2376,107.2861,107.1891,107.2667,19987.0
2023-12-28 11:10:00,110.51,110.53,110.47,110.52,15192.0,107.257,107.2764,107.2182,107.2667,15192.0
2023-12-28 11:15:00,110.52,110.55,110.38,110.39,13592.0,107.2667,107.2958,107.1308,107.1406,13592.0
2023-12-28 11:20:00,110.38,110.51,110.36,110.43,13876.0,107.1308,107.257,107.1114,107.1794,13876.0
2023-12-28 11:25:00,110.44,110.5,110.44,110.49,11522.0,107.1891,107.2473,107.1891,107.2376,11522.0
2023-12-28 11:30:00,110.48,110.51,110.43,110.43,17639.0,107.2279,107.257,107.1794,107.1794,17639.0
2023-12-28 11:35:00,110.42,110.42,110.32,110.36,21605.0,107.1697,107.1697,107.0726,107.1114,21605.0
2023-12-28 11:40:00,110.36,110.39,110.28,110.38,13933.0,107.1114,107.1406,107.0338,107.1308,13933.0
2023-12-28 11:45:00,110.37,110.38,110.35,110.38,13346.0,107.1211,107.1308,107.1017,107.1308,13346.0
2023-12-28 11:50:00,110.38,110.42,110.35,110.37,13905.0,107.1308,107.1697,107.1017,107.1211,13905.0
2023-12-28 11:55:00,110.38,110.45,110.37,110.42,16239.0,107.1308,107.1988,107.1211,107.1697,16239.0
2023-12-28 12:00:00,110.41,110.49,110.39,110.43,16301.0,107.16,107.2376,107.1406,107.1794,16301.0
2023-12-28 12:05:00,110.44,110.48,110.44,110.46,9627.0,107.1891,107.2279,107.1891,107.2085,9627.0
2023-12-28 12:10:00,110.45,110.48,110.41,110.44,10138.0,107.1988,107.2279,107.16,107.1891,10138.0
2023-12-28 12:15:00,110.44,110.47,110.41,110.43,13968.0,107.1891,107.2182,107.16,107.1794,13968.0
2023-12-28 12:20:00,110.44,110.46,110.42,110.46,7707.0,107.1891,107.2085,107.1697,107.2085,7707.0
2023-12-28 12:25:00,110.46,110.46,110.32,110.36,16091.0,107.2085,107.2085,107.0726,107.1114,16091.0
2023-12-28 12:30:00,110.37,110.43,110.33,110.4,11850.0,107.1211,107.1794,107.0823,107.1503,11850.0
2023-12-28 12:35:00,110.4,110.41,110.35,110.38,9628.0,107.1503,107.16,107.1017,107.1308,9628.0
2023-12-28 12:40:00,110.4,110.44,110.35,110.44,9760.0,107.1503,107.1891,107.1017,107.1891,9760.0
2023-12-28 12:45:00,110.45,110.51,110.43,110.43,20724.0,107.1988,107.257,107.1794,107.1794,20724.0
2023-12-28 12:50:00,110.45,110.49,110.45,110.48,8709.0,107.1988,107.2376,107.1988,107.2279,8709.0
2023-12-28 12:55:00,110.49,110.5,110.42,110.43,8130.0,107.2376,107.2473,107.1697,107.1794,8130.0
2023-12-28 13:00:00,110.42,110.43,110.3,110.35,18269.0,107.1697,107.1794,107.0532,107.1017,18269.0
2023-12-28 13:05:00,110.35,110.38,110.28,110.37,13757.0,107.1017,107.1308,107.0338,107.1211,13757.0
2023-12-28 13:10:00,110.38,110.4,110.35,110.37,7864.0,107.1308,107.1503,107.1017,107.1211,7864.0
2023-12-28 13:15:00,110.37,110.41,110.36,110.4,12171.0,107.1211,107.16,107.1114,107.1503,12171.0
2023-12-28 13:20:00,110.41,110.41,110.36,110.38,8000.0,107.16,107.16,107.1114,107.1308,8000.0
2023-12-28 13:25:00,110.39,110.39,110.31,110.33,11437.0,107.1406,107.1406,107.0629,107.0823,11437.0
2023-12-28 13:30:00,110.33,110.36,110.3,110.36,15202.0,107.0823,107.1114,107.0532,107.1114,15202.0
2023-12-28 13:35:00,110.36,110.46,110.34,110.41,14316.0,107.1114,107.2085,107.092,107.16,14316.0
2023-12-28 13:40:00,110.39,110.39,110.34,110.37,6086.0,107.1406,107.1406,107.092,107.1211,6086.0
2023-12-28 13:45:00,110.37,110.43,110.35,110.4,19383.0,107.1211,107.1794,107.1017,107.1503,19383.0
2023-12-28 13:50:00,110.39,110.45,110.38,110.43,8769.0,107.1406,107.1988,107.1308,107.1794,8769.0
2023-12-28 13:55:00,110.43,110.46,110.38,110.42,10885.0,107.1794,107.2085,107.1308,107.1697,10885.0
2023-12-28 14:00:00,110.42,110.48,110.41,110.47,10365.0,107.1697,107.2279,107.16,107.2182,10365.0
2023-12-28 14:05:00,110.48,110.49,110.42,110.45,11983.0,107.2279,107.2376,107.1697,107.1988,11983.0
2023-12-28 14:10:00,110.45,110.51,110.44,110.49,14945.0,107.1988,107.257,107.1891,107.2376,14945.0
2023-12-28 14:15:00,110.48,110.49,110.42,110.43,21500.0,107.2279,107.2376,107.1697,107.1794,21500.0
2023-12-28 14:20:00,110.43,110.48,110.4,110.48,15019.0,107.1794,107.2279,107.1503,107.2279,15019.0
2023-12-28 14:25:00,110.47,110.56,110.46,110.55,19925.0,107.2182,107.3055,107.2085,107.2958,19925.0
2023-12-28 14:30:00,110.55,110.58,110.54,110.57,21700.0,107.2958,107.325,107.2861,107.3153,21700.0
2023-12-28 14:35:00,110.57,110.59,110.52,110.54,12417.0,107.3153,107.3347,107.2667,107.2861,12417.0
2023-12-28 14:40:00,110.55,110.55,110.5,110.52,7572.0,107.2958,107.2958,107.2473,107.2667,7572.0
2023-12-28 14:45:00,110.51,110.56,110.49,110.56,13639.0,107.257,107.3055,107.2376,107.3055,13639.0
2023-12-28 14:50:00,110.55,110.56,110.5,110.52,8561.0,107.2958,107.3055,107.2473,107.2667,8561.0
2023-12-28 14:55:00,110.53,110.56,110.53,110.55,7041.0,107.2764,107.3055,107.2764,107.2958,7041.0
2023-12-28 15:00:00,110.55,110.55,110.48,110.5,18197.0,107.2958,107.2958,107.2279,107.2473,18197.0
2023-12-28 15:05:00,110.51,110.54,110.48,110.53,14126.0,107.257,107.2861,107.2279,107.2764,14126.0
2023-12-28 15:10:00,110.54,110.58,110.47,110.57,24100.0,107.2861,107.325,107.2182,107.3153,24100.0
2023-12-28 15:15:00,110.56,110.59,110.52,110.56,19563.0,107.3055,107.3347,107.2667,107.3055,19563.0
2023-12-28 15:20:00,110.56,110.6,110.54,110.55,42816.0,107.3055,107.3444,107.2861,107.2958,42816.0
2023-12-28 15:25:00,110.54,110.57,110.47,110.51,18229.0,107.2861,107.3153,107.2182,107.257,18229.0
2023-12-28 15:30:00,110.51,110.57,110.51,110.54,30897.0,107.257,107.3153,107.257,107.2861,30897.0
2023-12-28 15:35:00,110.54,110.69,110.54,110.67,57139.0,107.2861,107.4317,107.2861,107.4123,57139.0
2023-12-28 15:40:00,110.68,110.71,110.59,110.59,42858.0,107.422,107.4511,107.3347,107.3347,42858.0
2023-12-28 15:45:00,110.59,110.61,110.48,110.52,42963.0,107.3347,107.3541,107.2279,107.2667,42963.0
2023-12-28 15:50:00,110.52,110.55,110.38,110.42,91763.0,107.2667,107.2958,107.1308,107.1697,91763.0
2023-12-28 15:55:00,110.43,110.43,110.26,110.41,302517.0,107.1794,107.1794,107.0144,107.16,302517.0
2023-12-29 09:30:00,110.4,110.54,110.23,110.47,55676.0,107.1503,107.2861,106.9853,107.2182,55676.0
2023-12-29 09:35:00,110.48,110.65,110.4,110.62,14313.0,107.2279,107.3929,107.1503,107.3638,14313.0
2023-12-29 09:40:00,110.67,110.73,110.46,110.52,33472.0,107.4123,107.4705,107.2085,107.2667,33472.0
2023-12-29 09:45:00,110.53,110.59,110.43,110.56,38450.0,107.2764,107.3347,107.1794,107.3055,38450.0
2023-12-29 09:50:00,110.57,110.63,110.43,110.45,21254.0,107.3153,107.3735,107.1794,107.1988,21254.0
2023-12-29 09:55:00,110.44,110.46,110.27,110.3,19116.0,107.1891,107.2085,107.0241,107.0532,19116.0
2023-12-29 10:00:00,110.33,110.55,110.31,110.55,24472.0,107.0823,107.2958,107.0629,107.2958,24472.0
2023-12-29 10:05:00,110.55,110.59,110.32,110.38,10637.0,107.2958,107.3347,107.0726,107.1308,10637.0
2023-12-29 10:10:00,110.39,110.43,110.27,110.29,15700.0,107.1406,107.1794,107.0241,107.0435,15700.0
2023-12-29 10:15:00,110.31,110.44,110.3,110.44,10737.0,107.0629,107.1891,107.0532,107.1891,10737.0
2023-12-29 10:20:00,110.43,110.46,110.39,110.45,15077.0,107.1794,107.2085,107.1406,107.1988,15077.0
2023-12-29 10:25:00,110.46,110.48,110.42,110.48,7562.0,107.2085,107.2279,107.1697,107.2279,7562.0
2023-12-29 10:30:00,110.48,110.53,110.41,110.43,23790.0,107.2279,107.2764,107.16,107.1794,23790.0
2023-12-29 10:35:00,110.42,110.48,110.34,110.44,45501.0,107.1697,107.2279,107.092,107.1891,45501.0
2023-12-29 10:40:00,110.44,110.46,110.3,110.34,16017.0,107.1891,107.2085,107.0532,107.092,16017.0
2023-12-29 10:45:00,110.35,110.5,110.34,110.5,14751.0,107.1017,107.2473,107.092,107.2473,14751.0
2023-12-29 10:50:00,110.5,110.53,110.38,110.38,13295.0,107.2473,107.2764,107.1308,107.1308,13295.0
2023-12-29 10:55:00,110.39,110.51,110.38,110.43,16041.0,107.1406,107.257,107.1308,107.1794,16041.0
2023-12-29 11:00:00,110.41,110.57,110.41,110.52,14027.0,107.16,107.3153,107.16,107.2667,14027.0
2023-12-29 11:05:00,110.52,110.6,110.48,110.54,12623.0,107.2667,107.3444,107.2279,107.2861,12623.0
2023-12-29 11:10:00,110.53,110.55,110.42,110.46,13583.0,107.2764,107.2958,107.1697,107.2085,13583.0
2023-12-29 11:15:00,110.46,110.47,110.34,110.38,18731.0,107.2085,107.2182,107.092,107.1308,18731.0
2023-12-29 11:20:00,110.37,110.39,110.15,110.19,26238.0,107.1211,107.1406,106.9076,106.9464,26238.0
2023-12-29 11:25:00,110.2,110.28,110.11,110.13,15988.0,106.9561,107.0338,106.8688,106.8882,15988.0
2023-12-29 11:30:00,110.12,110.2,110.07,110.08,16845.0,106.8785,106.9561,106.83,106.8397,16845.0
2023-12-29 11:35:00,110.07,110.11,110.04,110.11,14247.0,106.83,106.8688,106.8009,106.8688,14247.0
2023-12-29 11:40:00,110.12,110.18,110.09,110.12,14417.0,106.8785,106.9367,106.8494,106.8785,14417.0
2023-12-29 11:45:00,110.11,110.22,110.11,110.12,15478.0,106.8688,106.9756,106.8688,106.8785,15478.0
2023-12-29 11:50:00,110.12,110.14,109.98,110.0,18683.0,106.8785,106.8979,106.7426,106.762,18683.0
2023-12-29 11:55:00,109.99,110.06,109.98,110.01,19385.0,106.7523,106.8203,106.7426,106.7717,19385.0
2023-12-29 12:00:00,110.02,110.07,109.91,109.94,14296.0,106.7814,106.83,106.6747,106.7038,14296.0
2023-12-29 12:05:00,109.94,109.97,109.88,109.91,11506.0,106.7038,106.7329,106.6456,106.6747,11506.0
2023-12-29 12:10:00,109.91,109.98,109.91,109.91,10393.0,106.6747,106.7426,106.6747,106.6747,10393.0
2023-12-29 12:15:00,109.91,109.93,109.83,109.91,12594.0,106.6747,106.6941,106.597,106.6747,12594.0
2023-12-29 12:20:00,109.92,109.98,109.84,109.87,12081.0,106.6844,106.7426,106.6067,106.6359,12081.0
2023-12-29 12:25:00,109.88,109.93,109.85,109.92,10618.0,106.6456,106.6941,106.6164,106.6844,10618.0
2023-12-29 12:30:00,109.93,109.95,109.89,109.93,12558.0,106.6941,106.7135,106.6553,106.6941,12558.0
2023-12-29 12:35:00,109.93,110.04,109.92,110.0,12156.0,106.6941,106.8009,106.6844,106.762,12156.0
2023-12-29 12:40:00,110.0,110.03,109.98,110.0,7671.0,106.762,106.7911,106.7426,106.762,7671.0
2023-12-29 12:45:00,110.0,110.03,109.94,109.94,16313.0,106.762,106.7911,106.7038,106.7038,16313.0
2023-12-29 12:50:00,109.94,109.99,109.93,109.94,11111.0,106.7038,106.7523,106.6941,106.7038,11111.0
2023-12-29 12:55:00,109.94,110.05,109.92,110.01,9369.0,106.7038,106.8106,106.6844,106.7717,9369.0
2023-12-29 13:00:00,110.01,110.15,110.0,110.13,30291.0,106.7717,106.9076,106.762,106.8882,30291.0
2023-12-29 13:05:00,110.12,110.15,110.07,110.07,6904.0,106.8785,106.9076,106.83,106.83,6904.0
2023-12-29 13:10:00,110.07,110.13,110.07,110.08,15731.0,106.83,106.8882,106.83,106.8397,15731.0
2023-12-29 13:15:00,110.08,110.08,109.96,109.98,16074.0,106.8397,106.8397,106.7232,106.7426,16074.0
2023-12-29 13:20:00,109.97,110.0,109.95,109.98,10125.0,106.7329,106.762,106.7135,106.7426,10125.0
2023-12-29 13:25:00,109.98,110.0,109.95,109.98,11618.0,106.7426,106.762,106.7135,106.7426,11618.0
2023-12-29 13:30:00,109.98,110.09,109.97,110.04,18659.0,106.7426,106.8494,106.7329,106.8009,18659.0
2023-12-29 13:35:00,110.04,110.07,110.02,110.05,9833.0,106.8009,106.83,106.7814,106.8106,9833.0
2023-12-29 13:40:00,110.04,110.08,110.03,110.07,13795.0,106.8009,106.8397,106.7911,106.83,13795.0
2023-12-29 13:45:00,110.07,110.12,110.03,110.1,10089.0,106.83,106.8785,106.7911,106.8591,10089.0
2023-12-29 13:50:00,110.1,110.11,110.02,110.02,9795.0,106.8591,106.8688,106.7814,106.7814,9795.0
2023-12-29 13:55:00,110.01,110.05,110.0,110.01,10249.0,106.7717,106.8106,106.762,106.7717,10249.0
2023-12-29 14:00:00,110.02,110.1,110.01,110.09,7748.0,106.7814,106.8591,106.7717,106.8494,7748.0
2023-12-29 14:05:00,110.09,110.14,110.09,110.1,9727.0,106.8494,106.8979,106.8494,106.8591,9727.0
2023-12-29 14:10:00,110.1,110.13,110.02,110.04,16686.0,106.8591,106.8882,106.7814,106.8009,16686.0
2023-12-29 14:15:00,110.01,110.08,110.01,110.08,9247.0,106.7717,106.8397,106.7717,106.8397,9247.0
2023-12-29 14:20:00,110.09,110.15,110.07,110.13,12063.0,106.8494,106.9076,106.83,106.8882,12063.0
2023-12-29 14:25:00,110.14,110.18,110.09,110.11,13156.0,106.8979,106.9367,106.8494,106.8688,13156.0
2023-12-29 14:30:00,110.12,110.2,110.12,110.19,12821.0,106.8785,106.9561,106.8785,106.9464,12821.0
2023-12-29 14:35:00,110.19,110.19,110.15,110.17,14173.0,106.9464,106.9464,106.9076,106.927,14173.0
2023-12-29 14:40:00,110.16,110.21,110.15,110.18,14308.0,106.9173,106.9659,106.9076,106.9367,14308.0
2023-12-29 14:45:00,110.18,110.24,110.15,110.21,17316.0,106.9367,106.995,106.9076,106.9659,17316.0
2023-12-29 14:50:00,110.21,110.26,110.2,110.21,7600.0,106.9659,107.0144,106.9561,106.9659,7600.0
2023-12-29 14:55:00,110.22,110.24,110.14,110.16,12868.0,106.9756,106.995,106.8979,106.9173,12868.0
2023-12-29 15:00:00,110.16,110.2,110.12,110.16,11749.0,106.9173,106.9561,106.8785,106.9173,11749.0
2023-12-29 15:05:00,110.16,110.25,110.09,110.18,24982.0,106.9173,107.0047,106.8494,106.9367,24982.0
2023-12-29 15:10:00,110.17,110.19,110.12,110.16,27017.0,106.927,106.9464,106.8785,106.9173,27017.0
2023-12-29 15:15:00,110.16,110.19,110.12,110.13,44360.0,106.9173,106.9464,106.8785,106.8882,44360.0
2023-12-29 15:20:00,110.13,110.16,110.05,110.12,22568.0,106.8882,106.9173,106.8106,106.8785,22568.0
2023-12-29 15:25:00,110.12,110.19,110.11,110.19,38513.0,106.8785,106.9464,106.8688,106.9464,38513.0
2023-12-29 15:30:00,110.19,110.2,110.06,110.08,28926.0,106.9464,106.9561,106.8203,106.8397,28926.0
2023-12-29 15:35:00,110.08,110.14,110.05,110.1,30415.0,106.8397,106.8979,106.8106,106.8591,30415.0
2023-12-29 15:40:00,110.11,110.15,110.06,110.09,36716.0,106.8688,106.9076,106.8203,106.8494,36716.0
2023-12-29 15:45:00,110.07,110.15,110.0,110.0,39435.0,106.83,106.9076,106.762,106.762,39435.0
2023-12-29 15:50:00,110.0,110.19,109.96,110.02,100236.0,106.762,106.9464,106.7232,106.7814,100236.0
2023-12-29 15:55:00,110.02,110.17,109.95,110.1,323023.0,106.7814,106.927,106.7135,106.8591,323023.0
2024-01-02 09:30:00,109.56,110.55,109.56,110.41,98308.0,106.335,107.2958,106.335,107.16,98308.0
2024-01-02 09:35:00,110.43,110.45,110.09,110.35,23456.0,107.1794,107.1988,106.8494,107.1017,23456.0
2024-01-02 09:40:00,110.36,110.65,110.36,110.46,23627.0,107.1114,107.3929,107.1114,107.2085,23627.0
2024-01-02 09:45:00,110.48,110.82,110.48,110.68,23841.0,107.2279,107.5579,107.2279,107.422,23841.0
2024-01-02 09:50:00,110.68,110.85,110.58,110.6,15004.0,107.422,107.587,107.325,107.3444,15004.0
2024-01-02 09:55:00,110.6,111.0,110.6,111.0,26081.0,107.3444,107.7326,107.3444,107.7326,26081.0
2024-01-02 10:00:00,111.0,111.0,110.71,110.72,24053.0,107.7326,107.7326,107.4511,107.4608,24053.0
2024-01-02 10:05:00,110.69,110.75,110.51,110.68,21767.0,107.4317,107.49,107.257,107.422,21767.0
2024-01-02 10:10:00,110.67,110.78,110.66,110.73,16689.0,107.4123,107.5191,107.4026,107.4705,16689.0
2024-01-02 10:15:00,110.73,110.81,110.72,110.77,23522.0,107.4705,107.5482,107.4608,107.5094,23522.0
2024-01-02 10:20:00,110.76,110.78,110.64,110.65,8923.0,107.4997,107.5191,107.3832,107.3929,8923.0
2024-01-02 10:25:00,110.66,110.77,110.64,110.65,19404.0,107.4026,107.5094,107.3832,107.3929,19404.0
2024-01-02 10:30:00,110.64,110.67,110.57,110.67,15261.0,107.3832,107.4123,107.3153,107.4123,15261.0
2024-01-02 10:35:00,110.7,110.74,110.53,110.65,23431.0,107.4414,107.4802,107.2764,107.3929,23431.0
2024-01-02 10:40:00,110.64,110.67,110.53,110.64,18648.0,107.3832,107.4123,107.2764,107.3832,18648.0
2024-01-02 10:45:00,110.6,110.76,110.53,110.62,29336.0,107.3444,107.4997,107.2764,107.3638,29336.0
2024-01-02 10:50:00,110.59,110.82,110.57,110.79,31351.0,107.3347,107.5579,107.3153,107.5288,31351.0
2024-01-02 10:55:00,110.79,110.85,110.67,110.77,28516.0,107.5288,107.587,107.4123,107.5094,28516.0
2024-01-02 11:00:00,110.74,110.81,110.72,110.75,16822.0,107.4802,107.5482,107.4608,107.49,16822.0
2024-01-02 11:05:00,110.71,110.88,110.64,110.88,22568.0,107.4511,107.6161,107.3832,107.6161,22568.0
2024-01-02 11:10:00,110.89,110.92,110.56,110.67,21975.0,107.6258,107.655,107.3055,107.4123,21975.0
2024-01-02 11:15:00,110.67,110.74,110.46,110.48,21144.0,107.4123,107.4802,107.2085,107.2279,21144.0
2024-01-02 11:20:00,110.47,110.6,110.46,110.5,18444.0,107.2182,107.3444,107.2085,107.2473,18444.0
2024-01-02 11:25:00,110.48,110.52,110.36,110.42,15383.0,107.2279,107.2667,107.1114,107.1697,15383.0
2024-01-02 11:30:00,110.42,110.55,110.41,110.54,16361.0,107.1697,107.2958,107.16,107.2861,16361.0
2024-01-02 11:35:00,110.54,110.55,110.32,110.32,17834.0,107.2861,107.2958,107.0726,107.0726,17834.0
2024-01-02 11:40:00,110.31,110.42,110.29,110.4,45158.0,107.0629,107.1697,107.0435,107.1503,45158.0
2024-01-02 11:45:00,110.39,110.57,110.34,110.57,22523.0,107.1406,107.3153,107.092,107.3153,22523.0
2024-01-02 11:50:00,110.6,110.62,110.54,110.61,18087.0,107.3444,107.3638,107.2861,107.3541,18087.0
2024-01-02 11:55:00,110.59,110.64,110.56,110.57,12246.0,107.3347,107.3832,107.3055,107.3153,12246.0
2024-01-02 12:00:00,110.55,110.61,110.53,110.55,13901.0,107.2958,107.3541,107.2764,107.2958,13901.0
2024-01-02 12:05:00,110.56,110.56,110.47,110.47,18705.0,107.3055,107.3055,107.2182,107.2182,18705.0
2024-01-02 12:10:00,110.48,110.58,110.48,110.49,20900.0,107.2279,107.325,107.2279,107.2376,20900.0
2024-01-02 12:15:00,110.49,110.53,110.41,110.53,27953.0,107.2376,107.2764,107.16,107.2764,27953.0
2024-01-02 12:20:00,110.53,110.69,110.49,110.66,28435.0,107.2764,107.4317,107.2376,107.4026,28435.0
2024-01-02 12:25:00,110.65,110.65,110.53,110.58,13916.0,107.3929,107.3929,107.2764,107.325,13916.0
2024-01-02 12:30:00,110.59,110.64,110.54,110.58,19963.0,107.3347,107.3832,107.2861,107.325,19963.0
2024-01-02 12:35:00,110.58,110.67,110.57,110.64,24428.0,107.325,107.4123,107.3153,107.3832,24428.0
2024-01-02 12:40:00,110.64,110.69,110.6,110.63,56479.0,107.3832,107.4317,107.3444,107.3735,56479.0
2024-01-02 12:45:00,110.63,110.69,110.56,110.66,17905.0,107.3735,107.4317,107.3055,107.4026,17905.0
2024-01-02 12:50:00,110.66,110.66,110.6,110.63,18112.0,107.4026,107.4026,107.3444,107.3735,18112.0
2024-01-02 12:55:00,110.63,110.63,110.56,110.63,16125.0,107.3735,107.3735,107.3055,107.3735,16125.0
2024-01-02 13:00:00,110.6,110.6,110.46,110.51,14220.0,107.3444,107.3444,107.2085,107.257,14220.0
2024-01-02 13:05:00,110.49,110.65,110.49,110.6,16167.0,107.2376,107.3929,107.2376,107.3444,16167.0
2024-01-02 13:10:00,110.59,110.66,110.57,110.61,23773.0,107.3347,107.4026,107.3153,107.3541,23773.0
2024-01-02 13:15:00,110.6,110.68,110.56,110.64,34366.0,107.3444,107.422,107.3055,107.3832,34366.0
2024-01-02 13:20:00,110.63,110.63,110.52,110.59,30877.0,107.3735,107.3735,107.2667,107.3347,30877.0
2024-01-02 13:25:00,110.58,110.61,110.52,110.53,21231.0,107.325,107.3541,107.2667,107.2764,21231.0
2024-01-02 13:30:00,110.52,110.54,110.4,110.54,16061.0,107.2667,107.2861,107.1503,107.2861,16061.0
2024-01-02 13:35:00,110.55,110.59,110.5,110.51,41525.0,107.2958,107.3347,107.2473,107.257,41525.0
2024-01-02 13:40:00,110.51,110.57,110.48,110.49,17807.0,107.257,107.3153,107.2279,107.2376,17807.0
2024-01-02 13:45:00,110.47,110.49,110.37,110.39,38892.0,107.2182,107.2376,107.1211,107.1406,38892.0
2024-01-02 13:50:00,110.39,110.48,110.39,110.44,21216.0,107.1406,107.2279,107.1406,107.1891,21216.0
2024-01-02 13:55:00,110.46,110.47,110.34,110.38,14139.0,107.2085,107.2182,107.092,107.1308,14139.0
2024-01-02 14:00:00,110.34,110.41,110.28,110.34,39392.0,107.092,107.16,107.0338,107.092,39392.0
2024-01-02 14:05:00,110.32,110.38,110.19,110.24,38760.0,107.0726,107.1308,106.9464,106.995,38760.0
2024-01-02 14:10:00,110.23,110.3,110.21,110.26,25155.0,106.9853,107.0532,106.9659,107.0144,25155.0
2024-01-02 14:15:00,110.27,110.3,110.23,110.28,18013.0,107.0241,107.0532,106.9853,107.0338,18013.0
2024-01-02 14:20:00,110.29,110.3,110.21,110.22,43061.0,107.0435,107.0532,106.9659,106.9756,43061.0
2024-01-02 14:25:00,110.22,110.28,110.15,110.27,47696.0,106.9756,107.0338,106.9076,107.0241,47696.0
2024-01-02 14:30:00,110.27,110.32,110.23,110.26,34018.0,107.0241,107.0726,106.9853,107.0144,34018.0
2024-01-02 14:35:00,110.27,110.29,110.19,110.27,41332.0,107.0241,107.0435,106.9464,107.0241,41332.0
2024-01-02 14:40:00,110.26,110.31,110.18,110.21,52631.0,107.0144,107.0629,106.9367,106.9659,52631.0
2024-01-02 14:45:00,110.22,110.22,110.0,110.04,39809.0,106.9756,106.9756,106.762,106.8009,39809.0
2024-01-02 14:50:00,110.04,110.09,109.99,110.02,30785.0,106.8009,106.8494,106.7523,106.7814,30785.0
2024-01-02 14:55:00,110.01,110.02,109.92,109.96,46601.0,106.7717,106.7814,106.6844,106.7232,46601.0
2024-01-02 15:00:00,109.95,110.04,109.93,109.96,65224.0,106.7135,106.8009,106.6941,106.7232,65224.0
2024-01-02 15:05:00,109.95,109.95,109.79,109.81,64087.0,106.7135,106.7135,106.5582,106.5776,64087.0
2024-01-02 15:10:00,109.81,109.99,109.8,109.91,44787.0,106.5776,106.7523,106.5679,106.6747,44787.0
2024-01-02 15:15:00,109.89,109.93,109.79,109.91,31412.0,106.6553,106.6941,106.5582,106.6747,31412.0
2024-01-02 15:20:00,109.9,109.98,109.83,109.83,40378.0,106.665,106.7426,106.597,106.597,40378.0
2024-01-02 15:25:00,109.83,109.9,109.75,109.78,41949.0,106.597,106.665,106.5194,106.5485,41949.0
2024-01-02 15:30:00,109.77,109.86,109.74,109.79,43450.0,106.5388,106.6262,106.5097,106.5582,43450.0
2024-01-02 15:35:00,109.8,109.83,109.72,109.74,37957.0,106.5679,106.597,106.4903,106.5097,37957.0
2024-01-02 15:40:00,109.76,109.79,109.68,109.75,52475.0,106.5291,106.5582,106.4515,106.5194,52475.0
2024-01-02 15:45:00,109.75,109.77,109.57,109.7,67699.0,106.5194,106.5388,106.3447,106.4709,67699.0
2024-01-02 15:50:00,109.7,109.9,109.64,109.88,153783.0,106.4709,106.665,106.4126,106.6456,153783.0
2024-01-02 15:55:00,109.88,109.89,109.76,109.87,374194.0,106.6456,106.6553,106.5291,106.6359,374194.0
2024-01-03 09:30:00,110.14,110.14,109.44,109.44,102919.0,106.8979,106.8979,106.2185,106.2185,102919.0
2024-01-03 09:35:00,109.38,110.13,109.36,110.04,28150.0,106.1603,106.8882,106.1409,106.8009,28150.0
2024-01-03 09:40:00,110.03,110.04,109.66,109.67,29885.0,106.7911,106.8009,106.432,106.4417,29885.0
2024-01-03 09:45:00,109.61,109.88,109.57,109.83,11950.0,106.3835,106.6456,106.3447,106.597,11950.0
2024-01-03 09:50:00,109.84,110.04,109.81,109.92,17074.0,106.6067,106.8009,106.5776,106.6844,17074.0
2024-01-03 09:55:00,109.94,110.12,109.88,110.09,16363.0,106.7038,106.8785,106.6456,106.8494,16363.0
2024-01-03 10:00:00,110.07,110.25,110.01,110.2,20871.0,106.83,107.0047,106.7717,106.9561,20871.0
2024-01-03 10:05:00,110.22,110.22,109.86,109.9,24208.0,106.9756,106.9756,106.6262,106.665,24208.0
2024-01-03 10:10:00,109.94,110.06,109.83,109.93,17865.0,106.7038,106.8203,106.597,106.6941,17865.0
2024-01-03 10:15:00,109.93,109.99,109.77,109.89,18712.0,106.6941,106.7523,106.5388,106.6553,18712.0
2024-01-03 10:20:00,109.9,109.99,109.79,109.85,9695.0,106.665,106.7523,106.5582,106.6164,9695.0
2024-01-03 10:25:00,109.84,109.96,109.67,109.67,13447.0,106.6067,106.7232,106.4417,106.4417,13447.0
2024-01-03 10:30:00,109.67,109.69,109.58,109.61,25371.0,106.4417,106.4612,106.3544,106.3835,25371.0
2024-01-03 10:35:00,109.59,109.67,109.53,109.59,17944.0,106.3641,106.4417,106.3059,106.3641,17944.0
2024-01-03 10:40:00,109.54,109.54,109.38,109.42,21555.0,106.3156,106.3156,106.1603,106.1991,21555.0
2024-01-03 10:45:00,109.43,109.61,109.43,109.58,18577.0,106.2088,106.3835,106.2088,106.3544,18577.0
2024-01-03 10:50:00,109.57,109.58,109.47,109.48,15770.0,106.3447,106.3544,106.2476,106.2573,15770.0
2024-01-03 10:55:00,109.5,109.57,109.47,109.53,15844.0,106.2768,106.3447,106.2476,106.3059,15844.0
2024-01-03 11:00:00,109.54,109.62,109.3,109.3,23598.0,106.3156,106.3932,106.0826,106.0826,23598.0
2024-01-03 11:05:00,109.31,109.51,109.31,109.49,14791.0,106.0923,106.2865,106.0923,106.267,14791.0
2024-01-03 11:10:00,109.49,109.49,109.36,109.4,10475.0,106.267,106.267,106.1409,106.1797,10475.0
2024-01-03 11:15:00,109.42,109.53,109.32,109.33,21379.0,106.1991,106.3059,106.102,106.1118,21379.0
2024-01-03 11:20:00,109.31,109.46,109.29,109.46,17117.0,106.0923,106.2379,106.0729,106.2379,17117.0
2024-01-03 11:25:00,109.46,109.59,109.44,109.58,14452.0,106.2379,106.3641,106.2185,106.3544,14452.0
2024-01-03 11:30:00,109.58,109.6,109.38,109.47,13607.0,106.3544,106.3738,106.1603,106.2476,13607.0
2024-01-03 11:35:00,109.48,109.53,109.48,109.52,23428.0,106.2573,106.3059,106.2573,106.2962,23428.0
2024-01-03 11:40:00,109.52,109.64,109.43,109.64,13099.0,106.2962,106.4126,106.2088,106.4126,13099.0
2024-01-03 11:45:00,109.6,109.66,109.58,109.65,12435.0,106.3738,106.432,106.3544,106.4223,12435.0
2024-01-03 11:50:00,109.62,109.64,109.52,109.56,8161.0,106.3932,106.4126,106.2962,106.335,8161.0
2024-01-03 11:55:00,109.57,109.57,109.46,109.56,12349.0,106.3447,106.3447,106.2379,106.335,12349.0
2024-01-03 12:00:00,109.56,109.56,109.45,109.49,20648.0,106.335,106.335,106.2282,106.267,20648.0
2024-01-03 12:05:00,109.49,109.59,109.49,109.53,9132.0,106.267,106.3641,106.267,106.3059,9132.0
2024-01-03 12:10:00,109.54,109.59,109.45,109.51,9191.0,106.3156,106.3641,106.2282,106.2865,9191.0
2024-01-03 12:15:00,109.55,109.64,109.54,109.59,8586.0,106.3253,106.4126,106.3156,106.3641,8586.0
2024-01-03 12:20:00,109.6,109.61,109.52,109.52,11663.0,106.3738,106.3835,106.2962,106.2962,11663.0
2024-01-03 12:25:00,109.53,109.58,109.53,109.55,13970.0,106.3059,106.3544,106.3059,106.3253,13970.0
2024-01-03 12:30:00,109.57,109.69,109.57,109.67,8832.0,106.3447,106.4612,106.3447,106.4417,8832.0
2024-01-03 12:35:00,109.66,109.8,109.66,109.71,9885.0,106.432,106.5679,106.432,106.4806,9885.0
2024-01-03 12:40:00,109.7,109.79,109.69,109.76,8751.0,106.4709,106.5582,106.4612,106.5291,8751.0
2024-01-03 12:45:00,109.77,109.81,109.63,109.7,9766.0,106.5388,106.5776,106.4029,106.4709,9766.0
2024-01-03 12:50:00,109.71,109.75,109.7,109.71,13209.0,106.4806,106.5194,106.4709,106.4806,13209.0
2024-01-03 12:55:00,109.72,109.82,109.72,109.79,6352.0,106.4903,106.5873,106.4903,106.5582,6352.0
2024-01-03 13:00:00,109.78,109.85,109.77,109.77,8108.0,106.5485,106.6164,106.5388,106.5388,8108.0
2024-01-03 13:05:00,109.75,109.83,109.7,109.83,13506.0,106.5194,106.597,106.4709,106.597,13506.0
2024-01-03 13:10:00,109.84,109.85,109.78,109.79,4904.0,106.6067,106.6164,106.5485,106.5582,4904.0
2024-01-03 13:15:00,109.79,109.85,109.78,109.82,6326.0,106.5582,106.6164,106.5485,106.5873,6326.0
2024-01-03 13:20:00,109.83,109.84,109.79,109.84,12032.0,106.597,106.6067,106.5582,106.6067,12032.0
2024-01-03 13:25:00,109.83,109.83,109.76,109.81,7386.0,106.597,106.597,106.5291,106.5776,7386.0
2024-01-03 13:30:00,109.83,109.84,109.76,109.8,9723.0,106.597,106.6067,106.5291,106.5679,9723.0
2024-01-03 13:35:00,109.77,109.83,109.74,109.81,15346.0,106.5388,106.597,106.5097,106.5776,15346.0
2024-01-03 13:40:00,109.81,109.91,109.76,109.77,59678.0,106.5776,106.6747,106.5291,106.5388,59678.0
2024-01-03 13:45:00,109.76,109.87,109.76,109.86,38140.0,106.5291,106.6359,106.5291,106.6262,38140.0
2024-01-03 13:50:00,109.85,109.89,109.82,109.84,21449.0,106.6164,106.6553,106.5873,106.6067,21449.0
2024-01-03 13:55:00,109.84,109.87,109.71,109.74,17507.0,106.6067,106.6359,106.4806,106.5097,17507.0
2024-01-03 14:00:00,109.69,109.79,109.6,109.67,12145.0,106.4612,106.5582,106.3738,106.4417,12145.0
2024-01-03 14:05:00,109.66,109.71,109.56,109.68,18309.0,106.432,106.4806,106.335,106.4515,18309.0
2024-01-03 14:10:00,109.68,109.79,109.61,109.68,29528.0,106.4515,106.5582,106.3835,106.4515,29528.0
2024-01-03 14:15:00,109.68,109.68,109.55,109.55,10968.0,106.4515,106.4515,106.3253,106.3253,10968.0
2024-01-03 14:20:00,109.52,109.69,109.51,109.69,15785.0,106.2962,106.4612,106.2865,106.4612,15785.0
2024-01-03 14:25:00,109.69,109.89,109.68,109.79,22182.0,106.4612,106.6553,106.4515,106.5582,22182.0
2024-01-03 14:30:00,109.81,109.83,109.68,109.8,11010.0,106.5776,106.597,106.4515,106.5679,11010.0
2024-01-03 14:35:00,109.8,109.86,109.78,109.79,20012.0,106.5679,106.6262,106.5485,106.5582,20012.0
2024-01-03 14:40:00,109.8,109.87,109.77,109.84,21436.0,106.5679,106.6359,106.5388,106.6067,21436.0
2024-01-03 14:45:00,109.85,109.85,109.7,109.73,14128.0,106.6164,106.6164,106.4709,106.5,14128.0
2024-01-03 14:50:00,109.73,109.76,109.71,109.73,18704.0,106.5,106.5291,106.4806,106.5,18704.0
2024-01-03 14:55:00,109.74,109.74,109.66,109.69,20690.0,106.5097,106.5097,106.432,106.4612,20690.0
2024-01-03 15:00:00,109.68,109.68,109.52,109.53,15599.0,106.4515,106.4515,106.2962,106.3059,15599.0
2024-01-03 15:05:00,109.5,109.52,109.44,109.52,19644.0,106.2768,106.2962,106.2185,106.2962,19644.0
2024-01-03 15:10:00,109.52,109.52,109.44,109.46,20086.0,106.2962,106.2962,106.2185,106.2379,20086.0
2024-01-03 15:15:00,109.45,109.51,109.4,109.5,20351.0,106.2282,106.2865,106.1797,106.2768,20351.0
2024-01-03 15:20:00,109.5,109.53,109.41,109.43,18199.0,106.2768,106.3059,106.1894,106.2088,18199.0
2024-01-03 15:25:00,109.45,109.53,109.43,109.51,23411.0,106.2282,106.3059,106.2088,106.2865,23411.0
2024-01-03 15:30:00,109.51,109.66,109.49,109.65,31477.0,106.2865,106.432,106.267,106.4223,31477.0
2024-01-03 15:35:00,109.65,109.74,109.64,109.69,31384.0,106.4223,106.5097,106.4126,106.4612,31384.0
2024-01-03 15:40:00,109.71,109.76,109.63,109.65,41198.0,106.4806,106.5291,106.4029,106.4223,41198.0
2024-01-03 15:45:00,109.64,109.7,109.62,109.65,50299.0,106.4126,106.4709,106.3932,106.4223,50299.0
2024-01-03 15:50:00,109.66,109.72,109.46,109.49,81950.0,106.432,106.4903,106.2379,106.267,81950.0
2024-01-03 15:55:00,109.48,109.6,109.45,109.51,233602.0,106.2573,106.3738,106.2282,106.2865,233602.0
2024-01-04 09:30:00,109.68,110.11,109.51,109.83,86874.0,106.4515,106.8688,106.2865,106.597,86874.0
2024-01-04 09:35:00,109.83,110.11,109.82,110.03,10084.0,106.597,106.8688,106.5873,106.7911,10084.0
2024-01-04 09:40:00,110.06,110.27,109.92,110.23,20825.0,106.8203,107.0241,106.6844,106.9853,20825.0
2024-01-04 09:45:00,110.17,110.27,110.05,110.21,13753.0,106.927,107.0241,106.8106,106.9659,13753.0
2024-01-04 09:50:00,110.2,110.29,110.08,110.25,17901.0,106.9561,107.0435,106.8397,107.0047,17901.0
2024-01-04 09:55:00,110.23,110.47,110.23,110.45,14289.0,106.9853,107.2182,106.9853,107.1988,14289.0
2024-01-04 10:00:00,110.48,110.64,110.43,110.44,16751.0,107.2279,107.3832,107.1794,107.1891,16751.0
2024-01-04 10:05:00,110.49,110.62,110.44,110.59,16925.0,107.2376,107.3638,107.1891,107.3347,16925.0
2024-01-04 10:10:00,110.59,110.82,110.54,110.78,25099.0,107.3347,107.5579,107.2861,107.5191,25099.0
2024-01-04 10:15:00,110.78,110.79,110.6,110.64,18709.0,107.5191,107.5288,107.3444,107.3832,18709.0
2024-01-04 10:20:00,110.64,110.74,110.59,110.72,11734.0,107.3832,107.4802,107.3347,107.4608,11734.0
2024-01-04 10:25:00,110.73,110.82,110.71,110.72,15965.0,107.4705,107.5579,107.4511,107.4608,15965.0
2024-01-04 10:30:00,110.71,110.78,110.59,110.69,16611.0,107.4511,107.5191,107.3347,107.4317,16611.0
2024-01-04 10:35:00,110.68,110.84,110.64,110.84,23865.0,107.422,107.5773,107.3832,107.5773,23865.0
2024-01-04 10:40:00,110.83,110.92,110.81,110.9,25690.0,107.5676,107.655,107.5482,107.6355,25690.0
2024-01-04 10:45:00,110.88,110.88,110.73,110.86,20888.0,107.6161,107.6161,107.4705,107.5967,20888.0
2024-01-04 10:50:00,110.87,110.9,110.72,110.9,92752.0,107.6064,107.6355,107.4608,107.6355,92752.0
2024-01-04 10:55:00,110.91,110.94,110.75,110.81,23225.0,107.6452,107.6744,107.49,107.5482,23225.0
2024-01-04 11:00:00,110.81,110.81,110.59,110.63,33043.0,107.5482,107.5482,107.3347,107.3735,33043.0
2024-01-04 11:05:00,110.64,110.64,110.49,110.58,13510.0,107.3832,107.3832,107.2376,107.325,13510.0
2024-01-04 11:10:00,110.57,110.72,110.53,110.7,31453.0,107.3153,107.4608,107.2764,107.4414,31453.0
2024-01-04 11:15:00,110.7,110.75,110.59,110.62,16069.0,107.4414,107.49,107.3347,107.3638,16069.0
2024-01-04 11:20:00,110.6,110.85,110.6,110.85,21158.0,107.3444,107.587,107.3444,107.587,21158.0
2024-01-04 11:25:00,110.86,110.86,110.73,110.76,16686.0,107.5967,107.5967,107.4705,107.4997,16686.0
2024-01-04 11:30:00,110.77,110.84,110.59,110.67,54658.0,107.5094,107.5773,107.3347,107.4123,54658.0
2024-01-04 11:35:00,110.66,110.76,110.6,110.65,9541.0,107.4026,107.4997,107.3444,107.3929,9541.0
2024-01-04 11:40:00,110.64,110.73,110.62,110.68,11713.0,107.3832,107.4705,107.3638,107.422,11713.0
2024-01-04 11:45:00,110.7,110.7,110.61,110.67,8271.0,107.4414,107.4414,107.3541,107.4123,8271.0
2024-01-04 11:50:00,110.67,110.68,110.53,110.68,17060.0,107.4123,107.422,107.2764,107.422,17060.0
2024-01-04 11:55:00,110.69,110.7,110.64,110.7,9439.0,107.4317,107.4414,107.3832,107.4414,9439.0
2024-01-04 12:00:00,110.71,110.73,110.66,110.72,15996.0,107.4511,107.4705,107.4026,107.4608,15996.0
2024-01-04 12:05:00,110.71,110.87,110.66,110.86,9152.0,107.4511,107.6064,107.4026,107.5967,9152.0
2024-01-04 12:10:00,110.86,111.02,110.84,110.9,48319.0,107.5967,107.752,107.5773,107.6355,48319.0
2024-01-04 12:15:00,110.91,110.94,110.84,110.92,37833.0,107.6452,107.6744,107.5773,107.655,37833.0
2024-01-04 12:20:00,110.93,110.93,110.75,110.77,16384.0,107.6647,107.6647,107.49,107.5094,16384.0
2024-01-04 12:25:00,110.78,110.9,110.77,110.86,43105.0,107.5191,107.6355,107.5094,107.5967,43105.0
2024-01-04 12:30:00,110.85,110.85,110.69,110.76,7321.0,107.587,107.587,107.4317,107.4997,7321.0
2024-01-04 12:35:00,110.75,110.81,110.7,110.77,12512.0,107.49,107.5482,107.4414,107.5094,12512.0
2024-01-04 12:40:00,110.77,110.77,110.65,110.65,9665.0,107.5094,107.5094,107.3929,107.3929,9665.0
2024-01-04 12:45:00,110.65,110.65,110.55,110.57,43536.0,107.3929,107.3929,107.2958,107.3153,43536.0
2024-01-04 12:50:00,110.56,110.57,110.47,110.49,24275.0,107.3055,107.3153,107.2182,107.2376,24275.0
2024-01-04 12:55:00,110.46,110.5,110.4,110.49,14490.0,107.2085,107.2473,107.1503,107.2376,14490.0
2024-01-04 13:00:00,110.48,110.5,110.42,110.49,15665.0,107.2279,107.2473,107.1697,107.2376,15665.0
2024-01-04 13:05:00,110.47,110.6,110.47,110.54,21421.0,107.2182,107.3444,107.2182,107.2861,21421.0
2024-01-04 13:10:00,110.52,110.57,110.47,110.48,11481.0,107.2667,107.3153,107.2182,107.2279,11481.0
2024-01-04 13:15:00,110.46,110.53,110.44,110.45,9885.0,107.2085,107.2764,107.1891,107.1988,9885.0
2024-01-04 13:20:00,110.44,110.5,110.41,110.48,8496.0,107.1891,107.2473,107.16,107.2279,8496.0
2024-01-04 13:25:00,110.5,110.58,110.48,110.55,7664.0,107.2473,107.325,107.2279,107.2958,7664.0
2024-01-04 13:30:00,110.56,110.63,110.53,110.59,53292.0,107.3055,107.3735,107.2764,107.3347,53292.0
2024-01-04 13:35:00,110.58,110.63,110.54,110.63,17604.0,107.325,107.3735,107.2861,107.3735,17604.0
2024-01-04 13:40:00,110.63,110.67,110.56,110.66,13902.0,107.3735,107.4123,107.3055,107.4026,13902.0
2024-01-04 13:45:00,110.67,110.68,110.6,110.64,16018.0,107.4123,107.422,107.3444,107.3832,16018.0
2024-01-04 13:50:00,110.64,110.67,110.61,110.65,10515.0,107.3832,107.4123,107.3541,107.3929,10515.0
2024-01-04 13:55:00,110.64,110.66,110.54,110.55,17140.0,107.3832,107.4026,107.2861,107.2958,17140.0
2024-01-04 14:00:00,110.54,110.56,110.51,110.55,7979.0,107.2861,107.3055,107.257,107.2958,7979.0
2024-01-04 14:05:00,110.55,110.59,110.53,110.58,9983.0,107.2958,107.3347,107.2764,107.325,9983.0
2024-01-04 14:10:00,110.6,110.66,110.56,110.65,11778.0,107.3444,107.4026,107.3055,107.3929,11778.0
2024-01-04 14:15:00,110.66,110.71,110.54,110.54,14369.0,107.4026,107.4511,107.2861,107.2861,14369.0
2024-01-04 14:20:00,110.54,110.59,110.51,110.51,16583.0,107.2861,107.3347,107.257,107.257,16583.0
2024-01-04 14:25:00,110.52,110.59,110.52,110.55,14188.0,107.2667,107.3347,107.2667,107.2958,14188.0
2024-01-04 14:30:00,110.54,110.58,110.48,110.57,15455.0,107.2861,107.325,107.2279,107.3153,15455.0
2024-01-04 14:35:00,110.57,110.61,110.53,110.59,28381.0,107.3153,107.3541,107.2764,107.3347,28381.0
2024-01-04 14:40:00,110.6,110.72,110.58,110.71,23493.0,107.3444,107.4608,107.325,107.4511,23493.0
2024-01-04 14:45:00,110.71,110.84,110.66,110.83,20944.0,107.4511,107.5773,107.4026,107.5676,20944.0
2024-01-04 14:50:00,110.84,110.9,110.81,110.88,18990.0,107.5773,107.6355,107.5482,107.6161,18990.0
2024-01-04 14:55:00,110.85,110.85,110.8,110.83,15224.0,107.587,107.587,107.5385,107.5676,15224.0
2024-01-04 15:00:00,110.83,110.85,110.74,110.77,33546.0,107.5676,107.587,107.4802,107.5094,33546.0
2024-01-04 15:05:00,110.77,110.93,110.77,110.86,34488.0,107.5094,107.6647,107.5094,107.5967,34488.0
2024-01-04 15:10:00,110.85,110.93,110.8,110.86,25186.0,107.587,107.6647,107.5385,107.5967,25186.0
2024-01-04 15:15:00,110.85,110.91,110.79,110.82,37836.0,107.587,107.6452,107.5288,107.5579,37836.0
2024-01-04 15:20:00,110.81,110.84,110.75,110.84,25979.0,107.5482,107.5773,107.49,107.5773,25979.0
2024-01-04 15:25:00,110.84,110.9,110.82,110.87,18190.0,107.5773,107.6355,107.5579,107.6064,18190.0
2024-01-04 15:30:00,110.86,110.91,110.83,110.88,33147.0,107.5967,107.6452,107.5676,107.6161,33147.0
2024-01-04 15:35:00,110.89,110.96,110.86,110.95,38915.0,107.6258,107.6938,107.5967,107.6841,38915.0
2024-01-04 15:40:00,110.96,111.03,110.95,110.98,84977.0,107.6938,107.7617,107.6841,107.7132,84977.0
2024-01-04 15:45:00,110.98,111.02,110.86,110.91,92179.0,107.7132,107.752,107.5967,107.6452,92179.0
2024-01-04 15:50:00,110.84,110.93,110.81,110.91,107823.0,107.5773,107.6647,107.5482,107.6452,107823.0
2024-01-04 15:55:00,110.92,111.02,110.83,111.01,354201.0,107.655,107.752,107.5676,107.7423,354201.0
2024-01-05 09:30:00,110.71,110.83,110.3,110.35,74370.0,107.4511,107.5676,107.0532,107.1017,74370.0
2024-01-05 09:35:00,110.38,110.79,110.29,110.36,21398.0,107.1308,107.5288,107.0435,107.1114,21398.0
2024-01-05 09:40:00,110.33,110.55,110.22,110.48,20120.0,107.0823,107.2958,106.9756,107.2279,20120.0
2024-01-05 09:45:00,110.5,110.5,110.26,110.34,20308.0,107.2473,107.2473,107.0144,107.092,20308.0
2024-01-05 09:50:00,110.34,110.51,110.29,110.3,15599.0,107.092,107.257,107.0435,107.0532,15599.0
2024-01-05 09:55:00,110.27,110.45,110.26,110.39,30791.0,107.0241,107.1988,107.0144,107.1406,30791.0
2024-01-05 10:00:00,110.49,110.68,110.39,110.61,23951.0,107.2376,107.422,107.1406,107.3541,23951.0
2024-01-05 10:05:00,110.62,110.9,110.58,110.72,46351.0,107.3638,107.6355,107.325,107.4608,46351.0
2024-01-05 10:10:00,110.8,110.93,110.69,110.79,44225.0,107.5385,107.6647,107.4317,107.5288,44225.0
2024-01-05 10:15:00,110.76,110.8,110.5,110.57,55901.0,107.4997,107.5385,107.2473,107.3153,55901.0
2024-01-05 10:20:00,110.56,110.62,110.45,110.61,29214.0,107.3055,107.3638,107.1988,107.3541,29214.0
2024-01-05 10:25:00,110.58,110.65,110.51,110.54,24858.0,107.325,107.3929,107.257,107.2861,24858.0
2024-01-05 10:30:00,110.56,110.75,110.5,110.71,16968.0,107.3055,107.49,107.2473,107.4511,16968.0
2024-01-05 10:35:00,110.72,110.74,110.55,110.58,28138.0,107.4608,107.4802,107.2958,107.325,28138.0
2024-01-05 10:40:00,110.57,110.81,110.57,110.81,17935.0,107.3153,107.5482,107.3153,107.5482,17935.0
2024-01-05 10:45:00,110.78,110.79,110.7,110.78,17305.0,107.5191,107.5288,107.4414,107.5191,17305.0
2024-01-05 10:50:00,110.76,110.97,110.73,110.89,23448.0,107.4997,107.7035,107.4705,107.6258,23448.0
2024-01-05 10:55:00,110.89,110.94,110.73,110.8,42254.0,107.6258,107.6744,107.4705,107.5385,42254.0
2024-01-05 11:00:00,110.79,110.82,110.69,110.76,18867.0,107.5288,107.5579,107.4317,107.4997,18867.0
2024-01-05 11:05:00,110.77,110.8,110.6,110.7,17396.0,107.5094,107.5385,107.3444,107.4414,17396.0
2024-01-05 11:10:00,110.71,110.79,110.69,110.77,11454.0,107.4511,107.5288,107.4317,107.5094,11454.0
2024-01-05 11:15:00,110.78,110.81,110.54,110.63,21948.0,107.5191,107.5482,107.2861,107.3735,21948.0
2024-01-05 11:20:00,110.65,110.78,110.57,110.78,11902.0,107.3929,107.5191,107.3153,107.5191,11902.0
2024-01-05 11:25:00,110.79,110.8,110.67,110.73,17894.0,107.5288,107.5385,107.4123,107.4705,17894.0
2024-01-05 11:30:00,110.75,110.8,110.69,110.7,17871.0,107.49,107.5385,107.4317,107.4414,17871.0
2024-01-05 11:35:00,110.7,110.77,110.68,110.76,19778.0,107.4414,107.5094,107.422,107.4997,19778.0
2024-01-05 11:40:00,110.75,110.87,110.75,110.86,25554.0,107.49,107.6064,107.49,107.5967,25554.0
2024-01-05 11:45:00,110.84,110.86,110.67,110.7,21400.0,107.5773,107.5967,107.4123,107.4414,21400.0
2024-01-05 11:50:00,110.72,110.81,110.69,110.7,25946.0,107.4608,107.5482,107.4317,107.4414,25946.0
2024-01-05 11:55:00,110.7,110.82,110.7,110.77,11135.0,107.4414,107.5579,107.4414,107.5094,11135.0
2024-01-05 12:00:00,110.77,110.84,110.74,110.74,20066.0,107.5094,107.5773,107.4802,107.4802,20066.0
2024-01-05 12:05:00,110.74,110.78,110.69,110.7,15572.0,107.4802,107.5191,107.4317,107.4414,15572.0
2024-01-05 12:10:00,110.71,110.8,110.64,110.78,18773.0,107.4511,107.5385,107.3832,107.5191,18773.0
2024-01-05 12:15:00,110.77,110.77,110.58,110.59,11835.0,107.5094,107.5094,107.325,107.3347,11835.0
2024-01-05 12:20:00,110.6,110.72,110.6,110.68,12755.0,107.3444,107.4608,107.3444,107.422,12755.0
2024-01-05 12:25:00,110.68,110.7,110.63,110.63,15161.0,107.422,107.4414,107.3735,107.3735,15161.0
2024-01-05 12:30:00,110.65,110.68,110.44,110.46,52944.0,107.3929,107.422,107.1891,107.2085,52944.0
2024-01-05 12:35:00,110.45,110.52,110.4,110.41,19341.0,107.1988,107.2667,107.1503,107.16,19341.0
2024-01-05 12:40:00,110.4,110.5,110.38,110.5,21230.0,107.1503,107.2473,107.1308,107.2473,21230.0
2024-01-05 12:45:00,110.52,110.54,110.42,110.43,21733.0,107.2667,107.2861,107.1697,107.1794,21733.0
2024-01-05 12:50:00,110.43,110.51,110.38,110.39,45965.0,107.1794,107.257,107.1308,107.1406,45965.0
2024-01-05 12:55:00,110.38,110.43,110.35,110.35,18752.0,107.1308,107.1794,107.1017,107.1017,18752.0
2024-01-05 13:00:00,110.35,110.35,110.27,110.29,10199.0,107.1017,107.1017,107.0241,107.0435,10199.0
2024-01-05 13:05:00,110.28,110.32,110.19,110.24,35096.0,107.0338,107.0726,106.9464,106.995,35096.0
2024-01-05 13:10:00,110.24,110.26,110.13,110.13,18601.0,106.995,107.0144,106.8882,106.8882,18601.0
2024-01-05 13:15:00,110.14,110.14,110.03,110.06,28594.0,106.8979,106.8979,106.7911,106.8203,28594.0
2024-01-05 13:20:00,110.07,110.25,110.06,110.25,26590.0,106.83,107.0047,106.8203,107.0047,26590.0
2024-01-05 13:25:00,110.26,110.4,110.24,110.39,31302.0,107.0144,107.1503,106.995,107.1406,31302.0
2024-01-05 13:30:00,110.4,110.47,110.29,110.36,23444.0,107.1503,107.2182,107.0435,107.1114,23444.0
2024-01-05 13:35:00,110.36,110.46,110.34,110.43,41605.0,107.1114,107.2085,107.092,107.1794,41605.0
2024-01-05 13:40:00,110.45,110.52,110.4,110.46,15583.0,107.1988,107.2667,107.1503,107.2085,15583.0
2024-01-05 13:45:00,110.48,110.53,110.45,110.45,34501.0,107.2279,107.2764,107.1988,107.1988,34501.0
2024-01-05 13:50:00,110.45,110.52,110.41,110.52,24423.0,107.1988,107.2667,107.16,107.2667,24423.0
2024-01-05 13:55:00,110.54,110.59,110.52,110.52,13408.0,107.2861,107.3347,107.2667,107.2667,13408.0
2024-01-05 14:00:00,110.53,110.6,110.52,110.59,24728.0,107.2764,107.3444,107.2667,107.3347,24728.0
2024-01-05 14:05:00,110.58,110.71,110.55,110.69,24265.0,107.325,107.4511,107.2958,107.4317,24265.0
2024-01-05 14:10:00,110.7,110.79,110.69,110.74,14457.0,107.4414,107.5288,107.4317,107.4802,14457.0
2024-01-05 14:15:00,110.76,110.88,110.76,110.84,23826.0,107.4997,107.6161,107.4997,107.5773,23826.0
2024-01-05 14:20:00,110.84,111.02,110.84,111.01,150088.0,107.5773,107.752,107.5773,107.7423,150088.0
2024-01-05 14:25:00,111.0,111.05,110.98,111.01,26195.0,107.7326,107.7811,107.7132,107.7423,26195.0
2024-01-05 14:30:00,111.01,111.05,110.86,110.97,16074.0,107.7423,107.7811,107.5967,107.7035,16074.0
2024-01-05 14:35:00,111.0,111.05,110.88,110.9,9384.0,107.7326,107.7811,107.6161,107.6355,9384.0
2024-01-05 14:40:00,110.9,110.96,110.82,110.95,72211.0,107.6355,107.6938,107.5579,107.6841,72211.0
2024-01-05 14:45:00,110.96,110.97,110.84,110.88,17195.0,107.6938,107.7035,107.5773,107.6161,17195.0
2024-01-05 14:50:00,110.87,110.89,110.73,110.78,9349.0,107.6064,107.6258,107.4705,107.5191,9349.0
2024-01-05 14:55:00,110.79,110.79,110.67,110.72,18082.0,107.5288,107.5288,107.4123,107.4608,18082.0
2024-01-05 15:00:00,110.71,110.71,110.64,110.67,14509.0,107.4511,107.4511,107.3832,107.4123,14509.0
2024-01-05 15:05:00,110.66,110.68,110.56,110.59,12932.0,107.4026,107.422,107.3055,107.3347,12932.0
2024-01-05 15:10:00,110.59,110.71,110.57,110.67,17386.0,107.3347,107.4511,107.3153,107.4123,17386.0
2024-01-05 15:15:00,110.67,110.71,110.62,110.67,18204.0,107.4123,107.4511,107.3638,107.4123,18204.0
2024-01-05 15:20:00,110.67,110.76,110.57,110.59,23362.0,107.4123,107.4997,107.3153,107.3347,23362.0
2024-01-05 15:25:00,110.6,110.76,110.6,110.75,17598.0,107.3444,107.4997,107.3444,107.49,17598.0
2024-01-05 15:30:00,110.75,110.75,110.6,110.68,20776.0,107.49,107.49,107.3444,107.422,20776.0
2024-01-05 15:35:00,110.67,110.69,110.61,110.65,19348.0,107.4123,107.4317,107.3541,107.3929,19348.0
2024-01-05 15:40:00,110.64,110.88,110.63,110.87,64875.0,107.3832,107.6161,107.3735,107.6064,64875.0
2024-01-05 15:45:00,110.88,110.92,110.79,110.88,43323.0,107.6161,107.655,107.5288,107.6161,43323.0
2024-01-05 15:50:00,110.89,110.95,110.79,110.91,92334.0,107.6258,107.6841,107.5288,107.6452,92334.0
2024-01-05 15:55:00,110.92,110.96,110.78,110.79,139998.0,107.655,107.6938,107.5191,107.5288,139998.0
2024-01-08 09:30:00,111.13,111.69,111.06,111.48,115749.0,107.8588,108.4023,107.7908,108.1985,115749.0
2024-01-08 09:35:00,111.53,111.88,111.38,111.63,11489.0,108.247,108.5867,108.1014,108.3441,11489.0
2024-01-08 09:40:00,111.59,111.69,111.08,111.17,23715.0,108.3052,108.4023,107.8102,107.8976,23715.0
2024-01-08 09:45:00,111.16,111.42,111.14,111.31,15203.0,107.8879,108.1402,107.8685,108.0335,15203.0
2024-01-08 09:50:00,111.33,111.48,111.18,111.22,12274.0,108.0529,108.1985,107.9073,107.9461,12274.0
2024-01-08 09:55:00,111.23,111.49,111.19,111.47,24390.0,107.9558,108.2082,107.917,108.1888,24390.0
2024-01-08 10:00:00,111.5,111.58,111.26,111.34,23798.0,108.2179,108.2955,107.9849,108.0626,23798.0
2024-01-08 10:05:00,111.33,111.35,110.92,110.94,23110.0,108.0529,108.0723,107.655,107.6744,23110.0
2024-01-08 10:10:00,110.95,111.13,110.93,111.05,36753.0,107.6841,107.8588,107.6647,107.7811,36753.0
2024-01-08 10:15:00,111.05,111.18,110.92,111.14,17467.0,107.7811,107.9073,107.655,107.8685,17467.0
2024-01-08 10:20:00,111.12,111.24,111.02,111.24,11651.0,107.8491,107.9655,107.752,107.9655,11651.0
2024-01-08 10:25:00,111.23,111.31,111.2,111.29,8372.0,107.9558,108.0335,107.9267,108.0141,8372.0
2024-01-08 10:30:00,111.3,111.38,111.29,111.38,28622.0,108.0238,108.1014,108.0141,108.1014,28622.0
2024-01-08 10:35:00,111.39,111.45,111.3,111.4,14005.0,108.1111,108.1693,108.0238,108.1208,14005.0
2024-01-08 10:40:00,111.38,111.55,111.32,111.48,14586.0,108.1014,108.2664,108.0432,108.1985,14586.0
2024-01-08 10:45:00,111.48,111.51,111.42,111.48,17097.0,108.1985,108.2276,108.1402,108.1985,17097.0
2024-01-08 10:50:00,111.48,111.5,111.31,111.36,24130.0,108.1985,108.2179,108.0335,108.082,24130.0
2024-01-08 10:55:00,111.35,111.4,111.32,111.39,15603.0,108.0723,108.1208,108.0432,108.1111,15603.0
2024-01-08 11:00:00,111.4,111.41,111.26,111.28,21398.0,108.1208,108.1305,107.9849,108.0044,21398.0
2024-01-08 11:05:00,111.3,111.5,111.28,111.47,12958.0,108.0238,108.2179,108.0044,108.1888,12958.0
2024-01-08 11:10:00,111.47,111.62,111.42,111.59,53347.0,108.1888,108.3343,108.1402,108.3052,53347.0
2024-01-08 11:15:00,111.59,111.62,111.31,111.4,61488.0,108.3052,108.3343,108.0335,108.1208,61488.0
2024-01-08 11:20:00,111.39,111.45,111.31,111.39,65530.0,108.1111,108.1693,108.0335,108.1111,65530.0
2024-01-08 11:25:00,111.4,111.41,111.31,111.4,22141.0,108.1208,108.1305,108.0335,108.1208,22141.0
2024-01-08 11:30:00,111.39,111.41,111.28,111.37,25755.0,108.1111,108.1305,108.0044,108.0917,25755.0
2024-01-08 11:35:00,111.36,111.37,111.23,111.33,17524.0,108.082,108.0917,107.9558,108.0529,17524.0
2024-01-08 11:40:00,111.32,111.41,111.25,111.4,30879.0,108.0432,108.1305,107.9752,108.1208,30879.0
2024-01-08 11:45:00,111.41,111.42,111.33,111.4,18836.0,108.1305,108.1402,108.0529,108.1208,18836.0
2024-01-08 11:50:00,111.38,111.44,111.33,111.33,25421.0,108.1014,108.1596,108.0529,108.0529,25421.0
2024-01-08 11:55:00,111.35,111.45,111.28,111.43,45079.0,108.0723,108.1693,108.0044,108.1499,45079.0
2024-01-08 12:00:00,111.45,111.47,111.34,111.38,46000.0,108.1693,108.1888,108.0626,108.1014,46000.0
2024-01-08 12:05:00,111.39,111.48,111.37,111.46,110123.0,108.1111,108.1985,108.0917,108.1791,110123.0
2024-01-08 12:10:00,111.44,111.7,111.4,111.62,207434.0,108.1596,108.412,108.1208,108.3343,207434.0
2024-01-08 12:15:00,111.64,111.71,111.64,111.66,13108.0,108.3538,108.4217,108.3538,108.3732,13108.0
2024-01-08 12:20:00,111.68,111.71,111.57,111.7,16406.0,108.3926,108.4217,108.2858,108.412,16406.0
2024-01-08 12:25:00,111.7,111.81,111.66,111.81,44374.0,108.412,108.5188,108.3732,108.5188,44374.0
2024-01-08 12:30:00,111.8,111.91,111.77,111.82,11990.0,108.509,108.6158,108.4799,108.5285,11990.0
2024-01-08 12:35:00,111.81,111.88,111.79,111.86,10837.0,108.5188,108.5867,108.4993,108.5673,10837.0
2024-01-08 12:40:00,111.86,111.87,111.75,111.84,8370.0,108.5673,108.577,108.4605,108.5479,8370.0
2024-01-08 12:45:00,111.84,111.86,111.79,111.79,10706.0,108.5479,108.5673,108.4993,108.4993,10706.0
2024-01-08 12:50:00,111.79,111.88,111.77,111.88,23250.0,108.4993,108.5867,108.4799,108.5867,23250.0
2024-01-08 12:55:00,111.88,111.94,111.85,111.89,32304.0,108.5867,108.6449,108.5576,108.5964,32304.0
2024-01-08 13:00:00,111.9,111.96,111.89,111.9,12754.0,108.6061,108.6643,108.5964,108.6061,12754.0
2024-01-08 13:05:00,111.89,112.03,111.87,111.97,42241.0,108.5964,108.7323,108.577,108.674,42241.0
2024-01-08 13:10:00,111.96,111.99,111.86,111.91,10550.0,108.6643,108.6935,108.5673,108.6158,10550.0
2024-01-08 13:15:00,111.92,112.0,111.88,111.88,45480.0,108.6255,108.7032,108.5867,108.5867,45480.0
2024-01-08 13:20:00,111.88,111.97,111.87,111.97,10169.0,108.5867,108.674,108.577,108.674,10169.0
2024-01-08 13:25:00,111.95,112.0,111.82,111.82,10454.0,108.6546,108.7032,108.5285,108.5285,10454.0
2024-01-08 13:30:00,111.84,111.96,111.83,111.95,14085.0,108.5479,108.6643,108.5382,108.6546,14085.0
2024-01-08 13:35:00,111.95,111.95,111.77,111.78,15896.0,108.6546,108.6546,108.4799,108.4896,15896.0
2024-01-08 13:40:00,111.78,111.8,111.73,111.8,16166.0,108.4896,108.509,108.4411,108.509,16166.0
2024-01-08 13:45:00,111.8,111.84,111.74,111.8,31836.0,108.509,108.5479,108.4508,108.509,31836.0
2024-01-08 13:50:00,111.77,111.87,111.76,111.85,25229.0,108.4799,108.577,108.4702,108.5576,25229.0
2024-01-08 13:55:00,111.86,111.92,111.85,111.91,17273.0,108.5673,108.6255,108.5576,108.6158,17273.0
2024-01-08 14:00:00,111.92,111.95,111.81,111.94,24385.0,108.6255,108.6546,108.5188,108.6449,24385.0
2024-01-08 14:05:00,111.95,111.96,111.9,111.9,12990.0,108.6546,108.6643,108.6061,108.6061,12990.0
2024-01-08 14:10:00,111.89,112.15,111.88,112.15,35214.0,108.5964,108.8487,108.5867,108.8487,35214.0
2024-01-08 14:15:00,112.16,112.26,112.14,112.19,24830.0,108.8585,108.9555,108.839,108.8876,24830.0
2024-01-08 14:20:00,112.19,112.23,112.14,112.18,18941.0,108.8876,108.9264,108.839,108.8779,18941.0
2024-01-08 14:25:00,112.18,112.21,112.13,112.2,39376.0,108.8779,108.907,108.8293,108.8973,39376.0
2024-01-08 14:30:00,112.23,112.36,112.22,112.3,23081.0,108.9264,109.0526,108.9167,108.9943,23081.0
2024-01-08 14:35:00,112.29,112.36,112.25,112.31,16082.0,108.9846,109.0526,108.9458,109.004,16082.0
2024-01-08 14:40:00,112.3,112.37,112.29,112.33,20615.0,108.9943,109.0623,108.9846,109.0234,20615.0
2024-01-08 14:45:00,112.31,112.38,112.3,112.38,18607.0,109.004,109.072,108.9943,109.072,18607.0
2024-01-08 14:50:00,112.38,112.42,112.35,112.42,20662.0,109.072,109.1108,109.0429,109.1108,20662.0
2024-01-08 14:55:00,112.41,112.49,112.4,112.44,15489.0,109.1011,109.1787,109.0914,109.1302,15489.0
2024-01-08 15:00:00,112.44,112.45,112.34,112.44,15153.0,109.1302,109.1399,109.0332,109.1302,15153.0
2024-01-08 15:05:00,112.43,112.44,112.31,112.35,22338.0,109.1205,109.1302,109.004,109.0429,22338.0
2024-01-08 15:10:00,112.35,112.35,112.1,112.12,19770.0,109.0429,109.0429,108.8002,108.8196,19770.0
2024-01-08 15:15:00,112.1,112.28,112.07,112.27,38528.0,108.8002,108.9749,108.7711,108.9652,38528.0
2024-01-08 15:20:00,112.27,112.36,112.22,112.29,52421.0,108.9652,109.0526,108.9167,108.9846,52421.0
2024-01-08 15:25:00,112.27,112.31,112.16,112.17,35224.0,108.9652,109.004,108.8585,108.8682,35224.0
2024-01-08 15:30:00,112.18,112.21,112.07,112.18,39082.0,108.8779,108.907,108.7711,108.8779,39082.0
2024-01-08 15:35:00,112.19,112.27,112.12,112.25,36702.0,108.8876,108.9652,108.8196,108.9458,36702.0
2024-01-08 15:40:00,112.25,112.29,112.14,112.16,45294.0,108.9458,108.9846,108.839,108.8585,45294.0
2024-01-08 15:45:00,112.16,112.18,112.09,112.12,54573.0,108.8585,108.8779,108.7905,108.8196,54573.0
2024-01-08 15:50:00,112.13,112.33,112.13,112.29,101041.0,108.8293,109.0234,108.8293,108.9846,101041.0
2024-01-08 15:55:00,112.29,112.52,112.28,112.42,179111.0,108.9846,109.2079,108.9749,109.1108,179111.0
2024-01-09 09:30:00,112.15,112.6,112.06,112.6,74344.0,108.8487,109.2855,108.7614,109.2855,74344.0
2024-01-09 09:35:00,112.61,113.08,112.61,113.08,37968.0,109.2952,109.7514,109.2952,109.7514,37968.0
2024-01-09 09:40:00,113.16,113.29,113.03,113.2,36701.0,109.829,109.9552,109.7028,109.8678,36701.0
2024-01-09 09:45:00,113.2,113.38,113.06,113.36,16736.0,109.8678,110.0425,109.732,110.0231,16736.0
2024-01-09 09:50:00,113.36,113.39,113.16,113.24,14904.0,110.0231,110.0522,109.829,109.9067,14904.0
2024-01-09 09:55:00,113.27,113.31,113.14,113.3,17805.0,109.9358,109.9746,109.8096,109.9649,17805.0
2024-01-09 10:00:00,113.33,113.52,113.27,113.29,19029.0,109.994,110.1784,109.9358,109.9552,19029.0
2024-01-09 10:05:00,113.3,113.41,113.21,113.33,15885.0,109.9649,110.0717,109.8775,109.994,15885.0
2024-01-09 10:10:00,113.34,113.35,113.16,113.3,15598.0,110.0037,110.0134,109.829,109.9649,15598.0
2024-01-09 10:15:00,113.3,113.54,113.27,113.39,47451.0,109.9649,110.1978,109.9358,110.0522,47451.0
2024-01-09 10:20:00,113.36,113.37,113.16,113.18,15620.0,110.0231,110.0328,109.829,109.8484,15620.0
2024-01-09 10:25:00,113.19,113.2,113.09,113.17,21893.0,109.8581,109.8678,109.7611,109.8387,21893.0
2024-01-09 10:30:00,113.16,113.33,113.14,113.31,47192.0,109.829,109.994,109.8096,109.9746,47192.0
2024-01-09 10:35:00,113.32,113.32,113.09,113.12,11493.0,109.9843,109.9843,109.7611,109.7902,11493.0
2024-01-09 10:40:00,113.11,113.23,113.07,113.23,36187.0,109.7805,109.897,109.7417,109.897,36187.0
2024-01-09 10:45:00,113.19,113.22,112.97,113.02,24397.0,109.8581,109.8872,109.6446,109.6931,24397.0
2024-01-09 10:50:00,113.01,113.08,112.93,112.99,32162.0,109.6834,109.7514,109.6058,109.664,32162.0
2024-01-09 10:55:00,112.98,113.02,112.84,112.88,20681.0,109.6543,109.6931,109.5184,109.5573,20681.0
2024-01-09 11:00:00,112.87,113.0,112.81,112.97,11869.0,109.5476,109.6737,109.4893,109.6446,11869.0
2024-01-09 11:05:00,112.92,112.97,112.8,112.82,26660.0,109.5961,109.6446,109.4796,109.499,26660.0
2024-01-09 11:10:00,112.83,112.88,112.77,112.81,13821.0,109.5087,109.5573,109.4505,109.4893,13821.0
2024-01-09 11:15:00,112.79,112.91,112.77,112.81,19369.0,109.4699,109.5864,109.4505,109.4893,19369.0
2024-01-09 11:20:00,112.83,112.86,112.76,112.79,15471.0,109.5087,109.5378,109.4408,109.4699,15471.0
2024-01-09 11:25:00,112.76,112.79,112.68,112.76,16525.0,109.4408,109.4699,109.3631,109.4408,16525.0
2024-01-09 11:30:00,112.77,112.97,112.73,112.95,18342.0,109.4505,109.6446,109.4117,109.6252,18342.0
2024-01-09 11:35:00,112.94,112.95,112.79,112.85,19258.0,109.6155,109.6252,109.4699,109.5281,19258.0
2024-01-09 11:40:00,112.86,112.86,112.66,112.74,24355.0,109.5378,109.5378,109.3437,109.4214,24355.0
2024-01-09 11:45:00,112.74,112.81,112.67,112.75,19294.0,109.4214,109.4893,109.3534,109.4311,19294.0
2024-01-09 11:50:00,112.73,112.74,112.64,112.65,15492.0,109.4117,109.4214,109.3243,109.334,15492.0
2024-01-09 11:55:00,112.67,112.78,112.66,112.78,13847.0,109.3534,109.4602,109.3437,109.4602,13847.0
2024-01-09 12:00:00,112.79,112.79,112.7,112.71,15135.0,109.4699,109.4699,109.3826,109.3923,15135.0
2024-01-09 12:05:00,112.7,112.82,112.69,112.81,12256.0,109.3826,109.499,109.3728,109.4893,12256.0
2024-01-09 12:10:00,112.8,112.84,112.75,112.8,8817.0,109.4796,109.5184,109.4311,109.4796,8817.0
2024-01-09 12:15:00,112.79,112.8,112.71,112.71,11422.0,109.4699,109.4796,109.3923,109.3923,11422.0
2024-01-09 12:20:00,112.71,112.81,112.68,112.77,10448.0,109.3923,109.4893,109.3631,109.4505,10448.0
2024-01-09 12:25:00,112.79,112.81,112.75,112.77,7774.0,109.4699,109.4893,109.4311,109.4505,7774.0
2024-01-09 12:30:00,112.79,112.81,112.76,112.77,8119.0,109.4699,109.4893,109.4408,109.4505,8119.0
2024-01-09 12:35:00,112.77,112.81,112.71,112.8,12983.0,109.4505,109.4893,109.3923,109.4796,12983.0
2024-01-09 12:40:00,112.8,112.8,112.7,112.73,9062.0,109.4796,109.4796,109.3826,109.4117,9062.0
2024-01-09 12:45:00,112.74,112.84,112.66,112.79,32389.0,109.4214,109.5184,109.3437,109.4699,32389.0
2024-01-09 12:50:00,112.79,112.83,112.73,112.73,11077.0,109.4699,109.5087,109.4117,109.4117,11077.0
2024-01-09 12:55:00,112.72,112.8,112.7,112.78,14004.0,109.402,109.4796,109.3826,109.4602,14004.0
2024-01-09 13:00:00,112.81,112.92,112.75,112.82,23393.0,109.4893,109.5961,109.4311,109.499,23393.0
2024-01-09 13:05:00,112.82,112.82,112.65,112.72,12835.0,109.499,109.499,109.334,109.402,12835.0
2024-01-09 13:10:00,112.74,112.79,112.73,112.78,10158.0,109.4214,109.4699,109.4117,109.4602,10158.0
2024-01-09 13:15:00,112.77,112.78,112.7,112.71,22660.0,109.4505,109.4602,109.3826,109.3923,22660.0
2024-01-09 13:20:00,112.69,112.87,112.68,112.86,22548.0,109.3728,109.5476,109.3631,109.5378,22548.0
2024-01-09 13:25:00,112.87,112.88,112.78,112.87,19732.0,109.5476,109.5573,109.4602,109.5476,19732.0
2024-01-09 13:30:00,112.85,112.9,112.75,112.87,29359.0,109.5281,109.5767,109.4311,109.5476,29359.0
2024-01-09 13:35:00,112.87,112.98,112.87,112.9,11681.0,109.5476,109.6543,109.5476,109.5767,11681.0
2024-01-09 13:40:00,112.91,112.94,112.85,112.87,10676.0,109.5864,109.6155,109.5281,109.5476,10676.0
2024-01-09 13:45:00,112.88,112.93,112.86,112.87,17600.0,109.5573,109.6058,109.5378,109.5476,17600.0
2024-01-09 13:50:00,112.86,112.98,112.86,112.94,16402.0,109.5378,109.6543,109.5378,109.6155,16402.0
2024-01-09 13:55:00,112.95,113.05,112.94,113.02,13850.0,109.6252,109.7223,109.6155,109.6931,13850.0
2024-01-09 14:00:00,113.02,113.08,112.97,113.04,11049.0,109.6931,109.7514,109.6446,109.7125,11049.0
2024-01-09 14:05:00,113.04,113.05,112.96,113.0,13828.0,109.7125,109.7223,109.6349,109.6737,13828.0
2024-01-09 14:10:00,113.01,113.01,112.95,112.95,13134.0,109.6834,109.6834,109.6252,109.6252,13134.0
2024-01-09 14:15:00,112.93,112.93,112.84,112.9,29971.0,109.6058,109.6058,109.5184,109.5767,29971.0
2024-01-09 14:20:00,112.9,113.0,112.88,112.97,23223.0,109.5767,109.6737,109.5573,109.6446,23223.0
2024-01-09 14:25:00,112.99,113.01,112.9,112.91,17317.0,109.664,109.6834,109.5767,109.5864,17317.0
2024-01-09 14:30:00,112.9,113.01,112.89,112.96,28984.0,109.5767,109.6834,109.567,109.6349,28984.0
2024-01-09 14:35:00,112.95,112.95,112.83,112.83,85176.0,109.6252,109.6252,109.5087,109.5087,85176.0
2024-01-09 14:40:00,112.83,112.84,112.73,112.77,27768.0,109.5087,109.5184,109.4117,109.4505,27768.0
2024-01-09 14:45:00,112.76,112.79,112.66,112.76,29468.0,109.4408,109.4699,109.3437,109.4408,29468.0
2024-01-09 14:50:00,112.77,112.79,112.67,112.72,26461.0,109.4505,109.4699,109.3534,109.402,26461.0
2024-01-09 14:55:00,112.73,112.8,112.66,112.74,15029.0,109.4117,109.4796,109.3437,109.4214,15029.0
2024-01-09 15:00:00,112.74,112.84,112.74,112.81,19842.0,109.4214,109.5184,109.4214,109.4893,19842.0
2024-01-09 15:05:00,112.82,112.84,112.62,112.73,22995.0,109.499,109.5184,109.3049,109.4117,22995.0
2024-01-09 15:10:00,112.73,112.8,112.7,112.78,20480.0,109.4117,109.4796,109.3826,109.4602,20480.0
2024-01-09 15:15:00,112.78,112.81,112.74,112.75,28013.0,109.4602,109.4893,109.4214,109.4311,28013.0
2024-01-09 15:20:00,112.76,112.87,112.74,112.83,22285.0,109.4408,109.5476,109.4214,109.5087,22285.0
2024-01-09 15:25:00,112.84,112.89,112.82,112.85,19679.0,109.5184,109.567,109.499,109.5281,19679.0
2024-01-09 15:30:00,112.86,112.89,112.83,112.89,22703.0,109.5378,109.567,109.5087,109.567,22703.0
2024-01-09 15:35:00,112.89,112.89,112.76,112.79,37789.0,109.567,109.567,109.4408,109.4699,37789.0
2024-01-09 15:40:00,112.79,112.81,112.69,112.74,35232.0,109.4699,109.4893,109.3728,109.4214,35232.0
2024-01-09 15:45:00,112.73,112.73,112.63,112.65,54106.0,109.4117,109.4117,109.3146,109.334,54106.0
2024-01-09 15:50:00,112.65,112.85,112.64,112.8,81297.0,109.334,109.5281,109.3243,109.4796,81297.0
2024-01-09 15:55:00,112.8,112.82,112.64,112.72,237494.0,109.4796,109.499,109.3243,109.402,237494.0
2024-01-10 09:30:00,113.05,113.63,112.8,113.42,102747.0,109.7223,110.2852,109.4796,110.0814,102747.0
2024-01-10 09:35:00,113.41,113.56,113.24,113.46,10474.0,110.0717,110.2172,109.9067,110.1202,10474.0
2024-01-10 09:40:00,113.48,113.64,113.39,113.64,32156.0,110.1396,110.2949,110.0522,110.2949,32156.0
2024-01-10 09:45:00,113.62,113.8,113.42,113.78,40690.0,110.2755,110.4502,110.0814,110.4308,40690.0
2024-01-10 09:50:00,113.82,113.93,113.44,113.65,24616.0,110.4696,110.5763,110.1008,110.3046,24616.0
2024-01-10 09:55:00,113.65,113.83,113.64,113.71,25184.0,110.3046,110.4793,110.2949,110.3628,25184.0
2024-01-10 10:00:00,113.75,113.83,113.64,113.73,31699.0,110.4016,110.4793,110.2949,110.3822,31699.0
2024-01-10 10:05:00,113.72,113.81,113.57,113.68,37417.0,110.3725,110.4599,110.2269,110.3337,37417.0
2024-01-10 10:10:00,113.66,113.69,113.51,113.62,46404.0,110.3143,110.3434,110.1687,110.2755,46404.0
2024-01-10 10:15:00,113.62,113.7,113.46,113.55,49155.0,110.2755,110.3531,110.1202,110.2075,49155.0
2024-01-10 10:20:00,113.53,113.63,113.5,113.59,14912.0,110.1881,110.2852,110.159,110.2464,14912.0
2024-01-10 10:25:00,113.58,113.67,113.57,113.57,18910.0,110.2367,110.324,110.2269,110.2269,18910.0
2024-01-10 10:30:00,113.58,113.71,113.53,113.71,49708.0,110.2367,110.3628,110.1881,110.3628,49708.0
2024-01-10 10:35:00,113.7,113.71,113.59,113.61,33732.0,110.3531,110.3628,110.2464,110.2658,33732.0
2024-01-10 10:40:00,113.62,113.67,113.52,113.57,20309.0,110.2755,110.324,110.1784,110.2269,20309.0
2024-01-10 10:45:00,113.57,113.62,113.49,113.57,34147.0,110.2269,110.2755,110.1493,110.2269,34147.0
2024-01-10 10:50:00,113.57,113.57,113.33,113.41,50832.0,110.2269,110.2269,109.994,110.0717,50832.0
2024-01-10 10:55:00,113.4,113.51,113.34,113.51,34175.0,110.0619,110.1687,110.0037,110.1687,34175.0
2024-01-10 11:00:00,113.51,113.57,113.42,113.5,38028.0,110.1687,110.2269,110.0814,110.159,38028.0
2024-01-10 11:05:00,113.49,113.55,113.46,113.55,41246.0,110.1493,110.2075,110.1202,110.2075,41246.0
2024-01-10 11:10:00,113.56,113.57,113.39,113.44,16418.0,110.2172,110.2269,110.0522,110.1008,16418.0
2024-01-10 11:15:00,113.43,113.6,113.38,113.59,22226.0,110.0911,110.2561,110.0425,110.2464,22226.0
2024-01-10 11:20:00,113.58,113.61,113.53,113.53,10404.0,110.2367,110.2658,110.1881,110.1881,10404.0
2024-01-10 11:25:00,113.55,113.57,113.44,113.45,14960.0,110.2075,110.2269,110.1008,110.1105,14960.0
2024-01-10 11:30:00,113.45,113.68,113.43,113.65,37237.0,110.1105,110.3337,110.0911,110.3046,37237.0
2024-01-10 11:35:00,113.65,113.72,113.59,113.7,26329.0,110.3046,110.3725,110.2464,110.3531,26329.0
2024-01-10 11:40:00,113.72,113.74,113.67,113.68,15672.0,110.3725,110.3919,110.324,110.3337,15672.0
2024-01-10 11:45:00,113.67,113.72,113.65,113.7,16418.0,110.324,110.3725,110.3046,110.3531,16418.0
2024-01-10 11:50:00,113.69,113.79,113.66,113.76,20256.0,110.3434,110.4405,110.3143,110.4114,20256.0
2024-01-10 11:55:00,113.75,113.84,113.72,113.8,14255.0,110.4016,110.489,110.3725,110.4502,14255.0
2024-01-10 12:00:00,113.79,113.86,113.71,113.83,16290.0,110.4405,110.5084,110.3628,110.4793,16290.0
2024-01-10 12:05:00,113.82,113.88,113.79,113.86,12375.0,110.4696,110.5278,110.4405,110.5084,12375.0
2024-01-10 12:10:00,113.86,113.99,113.84,113.95,27763.0,110.5084,110.6346,110.489,110.5958,27763.0
2024-01-10 12:15:00,113.94,113.96,113.86,113.92,16204.0,110.5861,110.6055,110.5084,110.5666,16204.0
2024-01-10 12:20:00,113.93,113.97,113.92,113.94,11937.0,110.5763,110.6152,110.5666,110.5861,11937.0
2024-01-10 12:25:00,113.95,113.96,113.89,113.9,17479.0,110.5958,110.6055,110.5375,110.5472,17479.0
2024-01-10 12:30:00,113.91,113.92,113.86,113.91,8895.0,110.5569,110.5666,110.5084,110.5569,8895.0
2024-01-10 12:35:00,113.92,114.09,113.92,114.06,35534.0,110.5666,110.7316,110.5666,110.7025,35534.0
2024-01-10 12:40:00,114.04,114.04,113.93,113.97,10972.0,110.6831,110.6831,110.5763,110.6152,10972.0
2024-01-10 12:45:00,113.97,114.0,113.92,113.96,8575.0,110.6152,110.6443,110.5666,110.6055,8575.0
2024-01-10 12:50:00,113.96,113.98,113.88,113.91,13503.0,110.6055,110.6249,110.5278,110.5569,13503.0
2024-01-10 12:55:00,113.91,114.01,113.91,113.97,12274.0,110.5569,110.654,110.5569,110.6152,12274.0
2024-01-10 13:00:00,113.98,113.99,113.83,113.94,41879.0,110.6249,110.6346,110.4793,110.5861,41879.0
2024-01-10 13:05:00,113.95,113.98,113.83,113.84,20292.0,110.5958,110.6249,110.4793,110.489,20292.0
2024-01-10 13:10:00,113.83,113.83,113.71,113.75,14275.0,110.4793,110.4793,110.3628,110.4016,14275.0
2024-01-10 13:15:00,113.74,113.82,113.73,113.77,23826.0,110.3919,110.4696,110.3822,110.4211,23826.0
2024-01-10 13:20:00,113.78,113.82,113.75,113.8,33691.0,110.4308,110.4696,110.4016,110.4502,33691.0
2024-01-10 13:25:00,113.81,113.82,113.74,113.75,38713.0,110.4599,110.4696,110.3919,110.4016,38713.0
2024-01-10 13:30:00,113.74,113.76,113.7,113.75,16529.0,110.3919,110.4114,110.3531,110.4016,16529.0
2024-01-10 13:35:00,113.74,113.82,113.71,113.78,14745.0,110.3919,110.4696,110.3628,110.4308,14745.0
2024-01-10 13:40:00,113.8,113.8,113.72,113.73,10777.0,110.4502,110.4502,110.3725,110.3822,10777.0
2024-01-10 13:45:00,113.74,113.79,113.74,113.79,9881.0,110.3919,110.4405,110.3919,110.4405,9881.0
2024-01-10 13:50:00,113.78,113.79,113.72,113.77,12935.0,110.4308,110.4405,110.3725,110.4211,12935.0
2024-01-10 13:55:00,113.76,113.77,113.71,113.72,18464.0,110.4114,110.4211,110.3628,110.3725,18464.0
2024-01-10 14:00:00,113.73,113.79,113.72,113.77,18686.0,110.3822,110.4405,110.3725,110.4211,18686.0
2024-01-10 14:05:00,113.76,113.76,113.71,113.73,19463.0,110.4114,110.4114,110.3628,110.3822,19463.0
2024-01-10 14:10:00,113.73,113.91,113.73,113.79,34900.0,110.3822,110.5569,110.3822,110.4405,34900.0
2024-01-10 14:15:00,113.8,113.92,113.8,113.92,11480.0,110.4502,110.5666,110.4502,110.5666,11480.0
2024-01-10 14:20:00,113.91,113.95,113.82,113.95,22673.0,110.5569,110.5958,110.4696,110.5958,22673.0
2024-01-10 14:25:00,113.94,113.98,113.88,113.98,13118.0,110.5861,110.6249,110.5278,110.6249,13118.0
2024-01-10 14:30:00,113.98,114.0,113.94,113.95,21493.0,110.6249,110.6443,110.5861,110.5958,21493.0
2024-01-10 14:35:00,113.96,113.99,113.94,113.95,19394.0,110.6055,110.6346,110.5861,110.5958,19394.0
2024-01-10 14:40:00,113.95,113.98,113.92,113.97,15414.0,110.5958,110.6249,110.5666,110.6152,15414.0
2024-01-10 14:45:00,113.98,114.07,113.98,114.02,13732.0,110.6249,110.7122,110.6249,110.6637,13732.0
2024-01-10 14:50:00,114.03,114.15,114.02,114.13,12898.0,110.6734,110.7899,110.6637,110.7705,12898.0
2024-01-10 14:55:00,114.13,114.17,114.1,114.16,19510.0,110.7705,110.8093,110.7413,110.7996,19510.0
2024-01-10 15:00:00,114.16,114.2,114.13,114.19,22242.0,110.7996,110.8384,110.7705,110.8287,22242.0
2024-01-10 15:05:00,114.19,114.31,114.19,114.3,31142.0,110.8287,110.9452,110.8287,110.9355,31142.0
2024-01-10 15:10:00,114.29,114.33,114.12,114.19,49808.0,110.9258,110.9646,110.7608,110.8287,49808.0
2024-01-10 15:15:00,114.18,114.25,114.1,114.11,85017.0,110.819,110.8869,110.7413,110.7511,85017.0
2024-01-10 15:20:00,114.1,114.13,113.91,113.92,25857.0,110.7413,110.7705,110.5569,110.5666,25857.0
2024-01-10 15:25:00,113.92,114.02,113.9,113.99,35924.0,110.5666,110.6637,110.5472,110.6346,35924.0
2024-01-10 15:30:00,113.98,114.07,113.96,114.02,39235.0,110.6249,110.7122,110.6055,110.6637,39235.0
2024-01-10 15:35:00,114.02,114.05,113.96,113.98,32791.0,110.6637,110.6928,110.6055,110.6249,32791.0
2024-01-10 15:40:00,113.98,114.05,113.95,113.98,68987.0,110.6249,110.6928,110.5958,110.6249,68987.0
2024-01-10 15:45:00,113.98,114.03,113.96,114.0,85645.0,110.6249,110.6734,110.6055,110.6443,85645.0
2024-01-10 15:50:00,113.99,114.2,113.97,114.2,124572.0,110.6346,110.8384,110.6152,110.8384,124572.0
2024-01-10 15:55:00,114.2,114.41,114.13,114.4,440309.0,110.8384,111.0422,110.7705,111.0325,440309.0
2024-01-11 09:30:00,113.25,113.26,112.58,113.17,144412.0,110.449,110.4588,109.7956,110.371,144412.0
2024-01-11 09:35:00,113.16,113.42,113.13,113.38,45544.0,110.3612,110.6148,110.332,110.5758,45544.0
2024-01-11 09:40:00,113.39,113.73,113.39,113.56,43912.0,110.5855,110.9171,110.5855,110.7513,43912.0
2024-01-11 09:45:00,113.56,113.63,113.35,113.4,23678.0,110.7513,110.8196,110.5465,110.5953,23678.0
2024-01-11 09:50:00,113.42,113.56,113.4,113.48,28999.0,110.6148,110.7513,110.5953,110.6733,28999.0
2024-01-11 09:55:00,113.42,113.54,113.33,113.45,31323.0,110.6148,110.7318,110.527,110.6441,31323.0
2024-01-11 10:00:00,113.42,113.48,113.18,113.2,112859.0,110.6148,110.6733,110.3807,110.4002,112859.0
2024-01-11 10:05:00,113.22,113.33,113.08,113.22,56163.0,110.4197,110.527,110.2832,110.4197,56163.0
2024-01-11 10:10:00,113.22,113.31,113.0,113.09,23618.0,110.4197,110.5075,110.2052,110.293,23618.0
2024-01-11 10:15:00,113.1,113.17,113.05,113.15,16403.0,110.3027,110.371,110.2539,110.3515,16403.0
2024-01-11 10:20:00,113.15,113.26,113.1,113.22,38035.0,110.3515,110.4588,110.3027,110.4197,38035.0
2024-01-11 10:25:00,113.22,113.32,113.21,113.22,19228.0,110.4197,110.5173,110.41,110.4197,19228.0
2024-01-11 10:30:00,113.25,113.31,113.13,113.16,20696.0,110.449,110.5075,110.332,110.3612,20696.0
2024-01-11 10:35:00,113.17,113.28,113.15,113.23,28051.0,110.371,110.4783,110.3515,110.4295,28051.0
2024-01-11 10:40:00,113.23,113.26,113.17,113.22,41750.0,110.4295,110.4588,110.371,110.4197,41750.0
2024-01-11 10:45:00,113.22,113.28,113.17,113.22,37775.0,110.4197,110.4783,110.371,110.4197,37775.0
2024-01-11 10:50:00,113.22,113.22,113.13,113.14,37061.0,110.4197,110.4197,110.332,110.3417,37061.0
2024-01-11 10:55:00,113.12,113.24,113.1,113.17,54880.0,110.3222,110.4392,110.3027,110.371,54880.0
2024-01-11 11:00:00,113.16,113.23,112.94,112.96,52883.0,110.3612,110.4295,110.1467,110.1662,52883.0
2024-01-11 11:05:00,112.96,112.96,112.86,112.95,25627.0,110.1662,110.1662,110.0686,110.1564,25627.0
2024-01-11 11:10:00,112.95,112.99,112.86,112.89,34014.0,110.1564,110.1954,110.0686,110.0979,34014.0
2024-01-11 11:15:00,112.89,112.93,112.87,112.92,24724.0,110.0979,110.1369,110.0784,110.1272,24724.0
2024-01-11 11:20:00,112.91,113.01,112.88,113.01,22045.0,110.1174,110.2149,110.0882,110.2149,22045.0
2024-01-11 11:25:00,113.0,113.02,112.92,113.02,18526.0,110.2052,110.2247,110.1272,110.2247,18526.0
2024-01-11 11:30:00,113.0,113.03,112.93,112.95,22897.0,110.2052,110.2344,110.1369,110.1564,22897.0
2024-01-11 11:35:00,112.95,112.97,112.85,112.89,64359.0,110.1564,110.1759,110.0589,110.0979,64359.0
2024-01-11 11:40:00,112.89,113.03,112.89,112.98,59030.0,110.0979,110.2344,110.0979,110.1857,59030.0
2024-01-11 11:45:00,112.97,113.07,112.96,113.07,35097.0,110.1759,110.2735,110.1662,110.2735,35097.0
2024-01-11 11:50:00,113.06,113.1,113.0,113.01,27601.0,110.2637,110.3027,110.2052,110.2149,27601.0
2024-01-11 11:55:00,113.01,113.01,112.84,112.92,27089.0,110.2149,110.2149,110.0491,110.1272,27089.0
2024-01-11 12:00:00,112.94,113.04,112.89,112.97,19386.0,110.1467,110.2442,110.0979,110.1759,19386.0
2024-01-11 12:05:00,112.96,113.0,112.89,112.98,16854.0,110.1662,110.2052,110.0979,110.1857,16854.0
2024-01-11 12:10:00,112.98,113.12,112.97,113.08,30873.0,110.1857,110.3222,110.1759,110.2832,30873.0
2024-01-11 12:15:00,113.09,113.11,112.98,112.98,15994.0,110.293,110.3125,110.1857,110.1857,15994.0
2024-01-11 12:20:00,112.99,113.06,112.92,113.05,23193.0,110.1954,110.2637,110.1272,110.2539,23193.0
2024-01-11 12:25:00,113.04,113.06,112.94,112.97,21981.0,110.2442,110.2637,110.1467,110.1759,21981.0
2024-01-11 12:30:00,112.97,113.06,112.96,112.96,30351.0,110.1759,110.2637,110.1662,110.1662,30351.0
2024-01-11 12:35:00,112.96,112.96,112.84,112.91,31486.0,110.1662,110.1662,110.0491,110.1174,31486.0
2024-01-11 12:40:00,112.91,113.0,112.83,112.98,44143.0,110.1174,110.2052,110.0394,110.1857,44143.0
2024-01-11 12:45:00,112.98,113.06,112.97,113.03,53056.0,110.1857,110.2637,110.1759,110.2344,53056.0
2024-01-11 12:50:00,113.02,113.04,112.98,113.02,28614.0,110.2247,110.2442,110.1857,110.2247,28614.0
2024-01-11 12:55:00,113.01,113.02,112.91,112.92,98700.0,110.2149,110.2247,110.1174,110.1272,98700.0
2024-01-11 13:00:00,112.92,113.07,112.92,113.06,40575.0,110.1272,110.2735,110.1272,110.2637,40575.0
2024-01-11 13:05:00,113.04,113.11,113.01,113.11,31824.0,110.2442,110.3125,110.2149,110.3125,31824.0
2024-01-11 13:10:00,113.12,113.18,113.08,113.16,19947.0,110.3222,110.3807,110.2832,110.3612,19947.0
2024-01-11 13:15:00,113.16,113.19,113.13,113.15,24209.0,110.3612,110.3905,110.332,110.3515,24209.0
2024-01-11 13:20:00,113.15,113.24,113.11,113.23,22621.0,110.3515,110.4392,110.3125,110.4295,22621.0
2024-01-11 13:25:00,113.23,113.23,113.13,113.21,24285.0,110.4295,110.4295,110.332,110.41,24285.0
2024-01-11 13:30:00,113.21,113.32,113.2,113.32,41792.0,110.41,110.5173,110.4002,110.5173,41792.0
2024-01-11 13:35:00,113.32,113.33,113.22,113.22,24350.0,110.5173,110.527,110.4197,110.4197,24350.0
2024-01-11 13:40:00,113.21,113.31,113.2,113.29,24944.0,110.41,110.5075,110.4002,110.488,24944.0
2024-01-11 13:45:00,113.27,113.28,113.23,113.27,11820.0,110.4685,110.4783,110.4295,110.4685,11820.0
2024-01-11 13:50:00,113.28,113.31,113.24,113.27,25063.0,110.4783,110.5075,110.4392,110.4685,25063.0
2024-01-11 13:55:00,113.27,113.38,113.26,113.37,42242.0,110.4685,110.5758,110.4588,110.566,42242.0
2024-01-11 14:00:00,113.37,113.49,113.32,113.47,38447.0,110.566,110.6831,110.5173,110.6636,38447.0
2024-01-11 14:05:00,113.47,113.49,113.41,113.43,19709.0,110.6636,110.6831,110.605,110.6245,19709.0
2024-01-11 14:10:00,113.42,113.45,113.38,113.43,23426.0,110.6148,110.6441,110.5758,110.6245,23426.0
2024-01-11 14:15:00,113.43,113.49,113.41,113.43,19038.0,110.6245,110.6831,110.605,110.6245,19038.0
2024-01-11 14:20:00,113.43,113.53,113.42,113.51,26121.0,110.6245,110.7221,110.6148,110.7026,26121.0
2024-01-11 14:25:00,113.51,113.61,113.49,113.59,43582.0,110.7026,110.8001,110.6831,110.7806,43582.0
2024-01-11 14:30:00,113.6,113.64,113.49,113.53,32782.0,110.7903,110.8294,110.6831,110.7221,32782.0
2024-01-11 14:35:00,113.52,113.57,113.5,113.57,24978.0,110.7123,110.7611,110.6928,110.7611,24978.0
2024-01-11 14:40:00,113.58,113.59,113.49,113.51,16201.0,110.7708,110.7806,110.6831,110.7026,16201.0
2024-01-11 14:45:00,113.52,113.59,113.45,113.5,33992.0,110.7123,110.7806,110.6441,110.6928,33992.0
2024-01-11 14:50:00,113.52,113.55,113.49,113.51,15747.0,110.7123,110.7416,110.6831,110.7026,15747.0
2024-01-11 14:55:00,113.51,113.6,113.51,113.55,33778.0,110.7026,110.7903,110.7026,110.7416,33778.0
2024-01-11 15:00:00,113.55,113.56,113.45,113.5,48768.0,110.7416,110.7513,110.6441,110.6928,48768.0
2024-01-11 15:05:00,113.5,113.52,113.46,113.5,36741.0,110.6928,110.7123,110.6538,110.6928,36741.0
2024-01-11 15:10:00,113.5,113.51,113.4,113.44,79649.0,110.6928,110.7026,110.5953,110.6343,79649.0
2024-01-11 15:15:00,113.44,113.49,113.4,113.48,89646.0,110.6343,110.6831,110.5953,110.6733,89646.0
2024-01-11 15:20:00,113.49,113.53,113.46,113.47,70870.0,110.6831,110.7221,110.6538,110.6636,70870.0
2024-01-11 15:25:00,113.46,113.54,113.46,113.48,49358.0,110.6538,110.7318,110.6538,110.6733,49358.0
2024-01-11 15:30:00,113.47,113.54,113.45,113.51,42005.0,110.6636,110.7318,110.6441,110.7026,42005.0
2024-01-11 15:35:00,113.51,113.54,113.47,113.5,66098.0,110.7026,110.7318,110.6636,110.6928,66098.0
2024-01-11 15:40:00,113.51,113.52,113.27,113.34,65027.0,110.7026,110.7123,110.4685,110.5368,65027.0
2024-01-11 15:45:00,113.33,113.33,113.17,113.27,62052.0,110.527,110.527,110.371,110.4685,62052.0
2024-01-11 15:50:00,113.26,113.38,113.23,113.37,147604.0,110.4588,110.5758,110.4295,110.566,147604.0
2024-01-11 15:55:00,113.36,113.51,113.34,113.51,375478.0,110.5563,110.7026,110.5368,110.7026,375478.0
2024-01-12 09:30:00,114.17,114.71,114.13,114.67,123524.0,111.3462,111.8729,111.3072,111.8339,123524.0
2024-01-12 09:35:00,114.69,114.74,114.39,114.56,45110.0,111.8534,111.9021,111.5608,111.7266,45110.0
2024-01-12 09:40:00,114.55,114.72,114.42,114.67,29572.0,111.7168,111.8826,111.5901,111.8339,29572.0
2024-01-12 09:45:00,114.7,114.94,114.58,114.59,120479.0,111.8631,112.0972,111.7461,111.7559,120479.0
2024-01-12 09:50:00,114.61,114.85,114.6,114.8,25921.0,111.7754,112.0094,111.7656,111.9607,25921.0
2024-01-12 09:55:00,114.79,114.79,114.37,114.44,65363.0,111.9509,111.9509,111.5413,111.6096,65363.0
2024-01-12 10:00:00,114.43,114.5,114.22,114.22,21172.0,111.5998,111.6681,111.395,111.395,21172.0
2024-01-12 10:05:00,114.24,114.38,114.15,114.25,20443.0,111.4145,111.5511,111.3267,111.4243,20443.0
2024-01-12 10:10:00,114.26,114.34,114.12,114.13,13251.0,111.434,111.512,111.2975,111.3072,13251.0
2024-01-12 10:15:00,114.1,114.22,114.05,114.16,22266.0,111.278,111.395,111.2292,111.3365,22266.0
2024-01-12 10:20:00,114.16,114.17,113.97,114.01,16272.0,111.3365,111.3462,111.1512,111.1902,16272.0
2024-01-12 10:25:00,114.02,114.02,113.86,113.97,23109.0,111.2,111.2,111.0439,111.1512,23109.0
2024-01-12 10:30:00,113.98,114.02,113.84,113.86,19412.0,111.1609,111.2,111.0244,111.0439,19412.0
2024-01-12 10:35:00,113.88,113.88,113.69,113.7,21887.0,111.0634,111.0634,110.8781,110.8879,21887.0
2024-01-12 10:40:00,113.7,113.82,113.69,113.77,22414.0,110.8879,111.0049,110.8781,110.9561,22414.0
2024-01-12 10:45:00,113.76,113.88,113.63,113.65,18715.0,110.9464,111.0634,110.8196,110.8391,18715.0
2024-01-12 10:50:00,113.66,113.69,113.59,113.63,22972.0,110.8489,110.8781,110.7806,110.8196,22972.0
2024-01-12 10:55:00,113.61,113.7,113.52,113.54,18756.0,110.8001,110.8879,110.7123,110.7318,18756.0
2024-01-12 11:00:00,113.55,113.78,113.54,113.78,21635.0,110.7416,110.9659,110.7318,110.9659,21635.0
2024-01-12 11:05:00,113.79,113.83,113.75,113.77,12422.0,110.9756,111.0147,110.9366,110.9561,12422.0
2024-01-12 11:10:00,113.76,113.86,113.76,113.82,8779.0,110.9464,111.0439,110.9464,111.0049,8779.0
2024-01-12 11:15:00,113.82,113.99,113.8,113.98,7201.0,111.0049,111.1707,110.9854,111.1609,7201.0
2024-01-12 11:20:00,113.97,113.99,113.85,113.91,6023.0,111.1512,111.1707,111.0342,111.0927,6023.0
2024-01-12 11:25:00,113.9,113.95,113.81,113.86,11342.0,111.0829,111.1317,110.9951,111.0439,11342.0
2024-01-12 11:30:00,113.87,113.94,113.75,113.79,23795.0,111.0537,111.1219,110.9366,110.9756,23795.0
2024-01-12 11:35:00,113.79,113.82,113.73,113.78,40716.0,110.9756,111.0049,110.9171,110.9659,40716.0
2024-01-12 11:40:00,113.79,113.79,113.67,113.7,10129.0,110.9756,110.9756,110.8586,110.8879,10129.0
2024-01-12 11:45:00,113.69,113.75,113.66,113.7,12209.0,110.8781,110.9366,110.8489,110.8879,12209.0
2024-01-12 11:50:00,113.68,113.76,113.68,113.75,8875.0,110.8684,110.9464,110.8684,110.9366,8875.0
2024-01-12 11:55:00,113.75,113.78,113.56,113.61,19811.0,110.9366,110.9659,110.7513,110.8001,19811.0
2024-01-12 12:00:00,113.61,113.63,113.45,113.49,32518.0,110.8001,110.8196,110.6441,110.6831,32518.0
2024-01-12 12:05:00,113.49,113.67,113.49,113.6,13774.0,110.6831,110.8586,110.6831,110.7903,13774.0
2024-01-12 12:10:00,113.62,113.72,113.59,113.7,10438.0,110.8098,110.9074,110.7806,110.8879,10438.0
2024-01-12 12:15:00,113.7,113.76,113.67,113.75,16577.0,110.8879,110.9464,110.8586,110.9366,16577.0
2024-01-12 12:20:00,113.75,113.77,113.63,113.63,16438.0,110.9366,110.9561,110.8196,110.8196,16438.0
2024-01-12 12:25:00,113.61,113.77,113.57,113.77,28584.0,110.8001,110.9561,110.7611,110.9561,28584.0
2024-01-12 12:30:00,113.77,113.78,113.61,113.73,129267.0,110.9561,110.9659,110.8001,110.9171,129267.0
2024-01-12 12:35:00,113.73,113.75,113.67,113.74,14658.0,110.9171,110.9366,110.8586,110.9269,14658.0
2024-01-12 12:40:00,113.75,113.75,113.63,113.68,9298.0,110.9366,110.9366,110.8196,110.8684,9298.0
2024-01-12 12:45:00,113.67,113.75,113.65,113.73,10583.0,110.8586,110.9366,110.8391,110.9171,10583.0
2024-01-12 12:50:00,113.72,113.8,113.71,113.79,7509.0,110.9074,110.9854,110.8976,110.9756,7509.0
2024-01-12 12:55:00,113.79,113.8,113.71,113.76,8797.0,110.9756,110.9854,110.8976,110.9464,8797.0
2024-01-12 13:00:00,113.77,113.81,113.75,113.79,6439.0,110.9561,110.9951,110.9366,110.9756,6439.0
2024-01-12 13:05:00,113.79,113.81,113.75,113.77,5344.0,110.9756,110.9951,110.9366,110.9561,5344.0
2024-01-12 13:10:00,113.77,113.79,113.7,113.73,8656.0,110.9561,110.9756,110.8879,110.9171,8656.0
2024-01-12 13:15:00,113.76,113.8,113.75,113.8,5185.0,110.9464,110.9854,110.9366,110.9854,5185.0
2024-01-12 13:20:00,113.82,113.84,113.78,113.79,6234.0,111.0049,111.0244,110.9659,110.9756,6234.0
2024-01-12 13:25:00,113.81,113.85,113.77,113.8,6383.0,110.9951,111.0342,110.9561,110.9854,6383.0
2024-01-12 13:30:00,113.81,113.86,113.79,113.79,8405.0,110.9951,111.0439,110.9756,110.9756,8405.0
2024-01-12 13:35:00,113.8,113.81,113.74,113.79,8039.0,110.9854,110.9951,110.9269,110.9756,8039.0
2024-01-12 13:40:00,113.8,113.82,113.74,113.77,12377.0,110.9854,111.0049,110.9269,110.9561,12377.0
2024-01-12 13:45:00,113.76,113.83,113.76,113.82,6580.0,110.9464,111.0147,110.9464,111.0049,6580.0
2024-01-12 13:50:00,113.81,113.81,113.75,113.79,7621.0,110.9951,110.9951,110.9366,110.9756,7621.0
2024-01-12 13:55:00,113.79,113.85,113.77,113.78,17352.0,110.9756,111.0342,110.9561,110.9659,17352.0
2024-01-12 14:00:00,113.76,113.85,113.76,113.81,20117.0,110.9464,111.0342,110.9464,110.9951,20117.0
2024-01-12 14:05:00,113.81,113.86,113.8,113.81,19342.0,110.9951,111.0439,110.9854,110.9951,19342.0
2024-01-12 14:10:00,113.79,113.81,113.76,113.77,17014.0,110.9756,110.9951,110.9464,110.9561,17014.0
2024-01-12 14:15:00,113.76,113.83,113.75,113.83,17314.0,110.9464,111.0147,110.9366,111.0147,17314.0
2024-01-12 14:20:00,113.83,113.89,113.8,113.89,26582.0,111.0147,111.0732,110.9854,111.0732,26582.0
2024-01-12 14:25:00,113.89,113.93,113.82,113.82,8265.0,111.0732,111.1122,111.0049,111.0049,8265.0
2024-01-12 14:30:00,113.81,113.81,113.72,113.75,8861.0,110.9951,110.9951,110.9074,110.9366,8861.0
2024-01-12 14:35:00,113.75,113.81,113.72,113.75,12812.0,110.9366,110.9951,110.9074,110.9366,12812.0
2024-01-12 14:40:00,113.76,113.78,113.72,113.75,14031.0,110.9464,110.9659,110.9074,110.9366,14031.0
2024-01-12 14:45:00,113.75,113.77,113.71,113.77,15061.0,110.9366,110.9561,110.8976,110.9561,15061.0
2024-01-12 14:50:00,113.76,113.83,113.72,113.73,16198.0,110.9464,111.0147,110.9074,110.9171,16198.0
2024-01-12 14:55:00,113.74,113.77,113.72,113.77,14038.0,110.9269,110.9561,110.9074,110.9561,14038.0
2024-01-12 15:00:00,113.77,113.79,113.71,113.73,30564.0,110.9561,110.9756,110.8976,110.9171,30564.0
2024-01-12 15:05:00,113.73,113.75,113.66,113.67,16066.0,110.9171,110.9366,110.8489,110.8586,16066.0
2024-01-12 15:10:00,113.67,113.7,113.65,113.68,15805.0,110.8586,110.8879,110.8391,110.8684,15805.0
2024-01-12 15:15:00,113.67,113.74,113.65,113.69,20418.0,110.8586,110.9269,110.8391,110.8781,20418.0
2024-01-12 15:20:00,113.67,113.72,113.66,113.68,13336.0,110.8586,110.9074,110.8489,110.8684,13336.0
2024-01-12 15:25:00,113.69,113.72,113.62,113.69,37508.0,110.8781,110.9074,110.8098,110.8781,37508.0
2024-01-12 15:30:00,113.69,113.76,113.68,113.75,31445.0,110.8781,110.9464,110.8684,110.9366,31445.0
2024-01-12 15:35:00,113.74,113.75,113.63,113.66,31290.0,110.9269,110.9366,110.8196,110.8489,31290.0
2024-01-12 15:40:00,113.65,113.68,113.59,113.67,39931.0,110.8391,110.8684,110.7806,110.8586,39931.0
2024-01-12 15:45:00,113.67,113.7,113.57,113.68,83482.0,110.8586,110.8879,110.7611,110.8684,83482.0
2024-01-12 15:50:00,113.68,113.76,113.63,113.76,105511.0,110.8684,110.9464,110.8196,110.9464,105511.0
2024-01-12 15:55:00,113.76,114.0,113.74,113.93,271245.0,110.9464,111.1804,110.9269,111.1122,271245.0
2024-01-16 09:30:00,113.55,113.69,112.91,113.19,114922.0,110.7416,110.8781,110.1174,110.3905,114922.0
2024-01-16 09:35:00,113.2,113.5,113.19,113.3,26694.0,110.4002,110.6928,110.3905,110.4978,26694.0
2024-01-16 09:40:00,113.27,113.27,113.03,113.13,54534.0,110.4685,110.4685,110.2344,110.332,54534.0
2024-01-16 09:45:00,113.11,113.24,113.05,113.13,11068.0,110.3125,110.4392,110.2539,110.332,11068.0
2024-01-16 09:50:00,113.16,113.28,113.0,113.11,38696.0,110.3612,110.4783,110.2052,110.3125,38696.0
2024-01-16 09:55:00,113.15,113.24,113.07,113.17,15667.0,110.3515,110.4392,110.2735,110.371,15667.0
2024-01-16 10:00:00,113.22,113.32,113.19,113.28,15915.0,110.4197,110.5173,110.3905,110.4783,15915.0
2024-01-16 10:05:00,113.28,113.42,113.25,113.41,27668.0,110.4783,110.6148,110.449,110.605,27668.0
2024-01-16 10:10:00,113.41,113.58,113.38,113.5,38675.0,110.605,110.7708,110.5758,110.6928,38675.0
2024-01-16 10:15:00,113.47,113.62,113.45,113.58,12229.0,110.6636,110.8098,110.6441,110.7708,12229.0
2024-01-16 10:20:00,113.59,113.8,113.59,113.73,53757.0,110.7806,110.9854,110.7806,110.9171,53757.0
2024-01-16 10:25:00,113.72,113.8,113.68,113.73,58872.0,110.9074,110.9854,110.8684,110.9171,58872.0
2024-01-16 10:30:00,113.74,113.82,113.66,113.72,81520.0,110.9269,111.0049,110.8489,110.9074,81520.0
2024-01-16 10:35:00,113.72,113.91,113.71,113.9,26646.0,110.9074,111.0927,110.8976,111.0829,26646.0
2024-01-16 10:40:00,113.91,113.99,113.81,113.86,64637.0,111.0927,111.1707,110.9951,111.0439,64637.0
2024-01-16 10:45:00,113.86,113.95,113.75,113.77,47509.0,111.0439,111.1317,110.9366,110.9561,47509.0
2024-01-16 10:50:00,113.78,113.84,113.63,113.63,69964.0,110.9659,111.0244,110.8196,110.8196,69964.0
2024-01-16 10:55:00,113.66,113.78,113.49,113.5,27254.0,110.8489,110.9659,110.6831,110.6928,27254.0
2024-01-16 11:00:00,113.5,113.56,113.31,113.52,75242.0,110.6928,110.7513,110.5075,110.7123,75242.0
2024-01-16 11:05:00,113.49,113.69,113.42,113.52,38346.0,110.6831,110.8781,110.6148,110.7123,38346.0
2024-01-16 11:10:00,113.54,113.73,113.52,113.62,70191.0,110.7318,110.9171,110.7123,110.8098,70191.0
2024-01-16 11:15:00,113.63,113.76,113.59,113.66,20171.0,110.8196,110.9464,110.7806,110.8489,20171.0
2024-01-16 11:20:00,113.67,113.77,113.6,113.67,15179.0,110.8586,110.9561,110.7903,110.8586,15179.0
2024-01-16 11:25:00,113.68,113.7,113.61,113.65,16968.0,110.8684,110.8879,110.8001,110.8391,16968.0
2024-01-16 11:30:00,113.66,113.72,113.64,113.72,14921.0,110.8489,110.9074,110.8294,110.9074,14921.0
2024-01-16 11:35:00,113.73,113.73,113.58,113.66,16686.0,110.9171,110.9171,110.7708,110.8489,16686.0
2024-01-16 11:40:00,113.65,113.67,113.55,113.61,11311.0,110.8391,110.8586,110.7416,110.8001,11311.0
2024-01-16 11:45:00,113.6,113.74,113.58,113.73,23484.0,110.7903,110.9269,110.7708,110.9171,23484.0
2024-01-16 11:50:00,113.72,113.77,113.68,113.72,27427.0,110.9074,110.9561,110.8684,110.9074,27427.0
2024-01-16 11:55:00,113.73,113.76,113.68,113.75,20031.0,110.9171,110.9464,110.8684,110.9366,20031.0
2024-01-16 12:00:00,113.73,113.78,113.71,113.73,14492.0,110.9171,110.9659,110.8976,110.9171,14492.0
2024-01-16 12:05:00,113.73,113.84,113.72,113.81,16056.0,110.9171,111.0244,110.9074,110.9951,16056.0
2024-01-16 12:10:00,113.82,113.82,113.73,113.75,12846.0,111.0049,111.0049,110.9171,110.9366,12846.0
2024-01-16 12:15:00,113.76,113.85,113.75,113.75,28805.0,110.9464,111.0342,110.9366,110.9366,28805.0
2024-01-16 12:20:00,113.77,113.84,113.77,113.81,13543.0,110.9561,111.0244,110.9561,110.9951,13543.0
2024-01-16 12:25:00,113.81,113.84,113.75,113.8,20946.0,110.9951,111.0244,110.9366,110.9854,20946.0
2024-01-16 12:30:00,113.8,113.81,113.75,113.78,15768.0,110.9854,110.9951,110.9366,110.9659,15768.0
2024-01-16 12:35:00,113.78,113.81,113.72,113.76,15884.0,110.9659,110.9951,110.9074,110.9464,15884.0
2024-01-16 12:40:00,113.76,113.83,113.74,113.77,22473.0,110.9464,111.0147,110.9269,110.9561,22473.0
2024-01-16 12:45:00,113.77,113.82,113.75,113.79,23637.0,110.9561,111.0049,110.9366,110.9756,23637.0
2024-01-16 12:50:00,113.79,113.87,113.78,113.82,15504.0,110.9756,111.0537,110.9659,111.0049,15504.0
2024-01-16 12:55:00,113.83,113.83,113.64,113.64,26499.0,111.0147,111.0147,110.8294,110.8294,26499.0
2024-01-16 13:00:00,113.62,113.9,113.6,113.89,28182.0,110.8098,111.0829,110.7903,111.0732,28182.0
2024-01-16 13:05:00,113.89,113.9,113.81,113.84,29847.0,111.0732,111.0829,110.9951,111.0244,29847.0
2024-01-16 13:10:00,113.84,113.9,113.77,113.89,36399.0,111.0244,111.0829,110.9561,111.0732,36399.0
2024-01-16 13:15:00,113.9,114.0,113.88,113.98,37108.0,111.0829,111.1804,111.0634,111.1609,37108.0
2024-01-16 13:20:00,113.98,114.01,113.92,114.0,29637.0,111.1609,111.1902,111.1024,111.1804,29637.0
2024-01-16 13:25:00,114.0,114.06,113.98,114.04,26501.0,111.1804,111.239,111.1609,111.2195,26501.0
2024-01-16 13:30:00,114.04,114.07,113.93,113.94,38358.0,111.2195,111.2487,111.1122,111.1219,38358.0
2024-01-16 13:35:00,113.94,113.97,113.81,113.81,37687.0,111.1219,111.1512,110.9951,110.9951,37687.0
2024-01-16 13:40:00,113.81,113.83,113.72,113.73,15368.0,110.9951,111.0147,110.9074,110.9171,15368.0
2024-01-16 13:45:00,113.72,113.8,113.72,113.74,16692.0,110.9074,110.9854,110.9074,110.9269,16692.0
2024-01-16 13:50:00,113.73,113.77,113.71,113.75,26968.0,110.9171,110.9561,110.8976,110.9366,26968.0
2024-01-16 13:55:00,113.75,113.83,113.75,113.79,16587.0,110.9366,111.0147,110.9366,110.9756,16587.0
2024-01-16 14:00:00,113.78,113.79,113.65,113.65,34086.0,110.9659,110.9756,110.8391,110.8391,34086.0
2024-01-16 14:05:00,113.65,113.66,113.55,113.56,27525.0,110.8391,110.8489,110.7416,110.7513,27525.0
2024-01-16 14:10:00,113.56,113.67,113.56,113.62,18158.0,110.7513,110.8586,110.7513,110.8098,18158.0
2024-01-16 14:15:00,113.61,113.65,113.59,113.6,40708.0,110.8001,110.8391,110.7806,110.7903,40708.0
2024-01-16 14:20:00,113.61,113.74,113.6,113.73,62242.0,110.8001,110.9269,110.7903,110.9171,62242.0
2024-01-16 14:25:00,113.73,113.82,113.72,113.79,49843.0,110.9171,111.0049,110.9074,110.9756,49843.0
2024-01-16 14:30:00,113.76,113.79,113.71,113.76,35233.0,110.9464,110.9756,110.8976,110.9464,35233.0
2024-01-16 14:35:00,113.76,113.8,113.71,113.73,29530.0,110.9464,110.9854,110.8976,110.9171,29530.0
2024-01-16 14:40:00,113.73,113.79,113.72,113.78,20660.0,110.9171,110.9756,110.9074,110.9659,20660.0
2024-01-16 14:45:00,113.77,113.85,113.7,113.7,50374.0,110.9561,111.0342,110.8879,110.8879,50374.0
2024-01-16 14:50:00,113.69,113.85,113.68,113.83,13828.0,110.8781,111.0342,110.8684,111.0147,13828.0
2024-01-16 14:55:00,113.82,113.94,113.82,113.89,28429.0,111.0049,111.1219,111.0049,111.0732,28429.0
2024-01-16 15:00:00,113.9,113.92,113.81,113.83,25838.0,111.0829,111.1024,110.9951,111.0147,25838.0
2024-01-16 15:05:00,113.84,113.93,113.81,113.91,26520.0,111.0244,111.1122,110.9951,111.0927,26520.0
2024-01-16 15:10:00,113.92,113.98,113.89,113.91,53494.0,111.1024,111.1609,111.0732,111.0927,53494.0
2024-01-16 15:15:00,113.91,113.97,113.83,113.88,37144.0,111.0927,111.1512,111.0147,111.0634,37144.0
2024-01-16 15:20:00,113.88,113.88,113.7,113.75,49289.0,111.0634,111.0634,110.8879,110.9366,49289.0
2024-01-16 15:25:00,113.75,113.81,113.74,113.79,66566.0,110.9366,110.9951,110.9269,110.9756,66566.0
2024-01-16 15:30:00,113.79,113.79,113.42,113.45,61271.0,110.9756,110.9756,110.6148,110.6441,61271.0
2024-01-16 15:35:00,113.45,113.59,113.44,113.59,51382.0,110.6441,110.7806,110.6343,110.7806,51382.0
2024-01-16 15:40:00,113.59,113.66,113.5,113.64,56377.0,110.7806,110.8489,110.6928,110.8294,56377.0
2024-01-16 15:45:00,113.64,113.86,113.63,113.85,148487.0,110.8294,111.0439,110.8196,111.0342,148487.0
2024-01-16 15:50:00,113.84,113.89,113.7,113.79,207277.0,111.0244,111.0732,110.8879,110.9756,207277.0
2024-01-16 15:55:00,113.78,113.82,113.67,113.77,299722.0,110.9659,111.0049,110.8586,110.9561,299722.0
2024-01-17 09:30:00,113.62,114.06,113.6,113.81,87400.0,110.8098,111.239,110.7903,110.9951,87400.0
2024-01-17 09:35:00,113.81,113.91,113.57,113.91,28397.0,110.9951,111.0927,110.7611,111.0927,28397.0
2024-01-17 09:40:00,113.88,113.95,113.68,113.87,24618.0,111.0634,111.1317,110.8684,111.0537,24618.0
2024-01-17 09:45:00,113.86,114.18,113.81,113.98,39313.0,111.0439,111.356,110.9951,111.1609,39313.0
2024-01-17 09:50:00,114.02,114.17,113.92,114.09,27920.0,111.2,111.3462,111.1024,111.2682,27920.0
2024-01-17 09:55:00,114.1,114.18,113.98,114.15,22403.0,111.278,111.356,111.1609,111.3267,22403.0
2024-01-17 10:00:00,114.13,114.19,113.95,113.96,33199.0,111.3072,111.3658,111.1317,111.1414,33199.0
2024-01-17 10:05:00,113.97,114.18,113.97,114.06,25558.0,111.1512,111.356,111.1512,111.239,25558.0
2024-01-17 10:10:00,114.03,114.11,113.96,114.01,28403.0,111.2097,111.2877,111.1414,111.1902,28403.0
2024-01-17 10:15:00,114.02,114.03,113.8,113.83,23921.0,111.2,111.2097,110.9854,111.0147,23921.0
2024-01-17 10:20:00,113.82,113.95,113.74,113.95,31022.0,111.0049,111.1317,110.9269,111.1317,31022.0
2024-01-17 10:25:00,113.95,114.14,113.91,114.14,20749.0,111.1317,111.317,111.0927,111.317,20749.0
2024-01-17 10:30:00,114.13,114.22,114.05,114.22,31099.0,111.3072,111.395,111.2292,111.395,31099.0
2024-01-17 10:35:00,114.2,114.33,114.15,114.26,29596.0,111.3755,111.5023,111.3267,111.434,29596.0
2024-01-17 10:40:00,114.21,114.29,114.2,114.26,36615.0,111.3853,111.4633,111.3755,111.434,36615.0
2024-01-17 10:45:00,114.25,114.26,114.08,114.22,36552.0,111.4243,111.434,111.2585,111.395,36552.0
2024-01-17 10:50:00,114.22,114.29,114.19,114.27,22119.0,111.395,111.4633,111.3658,111.4438,22119.0
2024-01-17 10:55:00,114.27,114.31,114.2,114.27,31432.0,111.4438,111.4828,111.3755,111.4438,31432.0
2024-01-17 11:00:00,114.25,114.34,114.22,114.33,16632.0,111.4243,111.512,111.395,111.5023,16632.0
2024-01-17 11:05:00,114.33,114.46,114.33,114.45,19940.0,111.5023,111.6291,111.5023,111.6193,19940.0
2024-01-17 11:10:00,114.45,114.5,114.3,114.37,19909.0,111.6193,111.6681,111.473,111.5413,19909.0
2024-01-17 11:15:00,114.37,114.37,114.25,114.31,13941.0,111.5413,111.5413,111.4243,111.4828,13941.0
2024-01-17 11:20:00,114.32,114.36,114.24,114.29,12931.0,111.4925,111.5315,111.4145,111.4633,12931.0
2024-01-17 11:25:00,114.3,114.4,114.29,114.33,18198.0,111.473,111.5706,111.4633,111.5023,18198.0
2024-01-17 11:30:00,114.31,114.45,114.31,114.34,17956.0,111.4828,111.6193,111.4828,111.512,17956.0
2024-01-17 11:35:00,114.34,114.42,114.26,114.28,24838.0,111.512,111.5901,111.434,111.4535,24838.0
2024-01-17 11:40:00,114.27,114.28,114.2,114.27,14528.0,111.4438,111.4535,111.3755,111.4438,14528.0
2024-01-17 11:45:00,114.28,114.29,114.18,114.2,18525.0,111.4535,111.4633,111.356,111.3755,18525.0
2024-01-17 11:50:00,114.19,114.21,114.1,114.15,15230.0,111.3658,111.3853,111.278,111.3267,15230.0
2024-01-17 11:55:00,114.14,114.14,114.0,114.04,11487.0,111.317,111.317,111.1804,111.2195,11487.0
2024-01-17 12:00:00,114.05,114.05,113.89,113.92,7616.0,111.2292,111.2292,111.0732,111.1024,7616.0
2024-01-17 12:05:00,113.92,113.98,113.89,113.98,9261.0,111.1024,111.1609,111.0732,111.1609,9261.0
2024-01-17 12:10:00,113.97,113.98,113.88,113.89,11561.0,111.1512,111.1609,111.0634,111.0732,11561.0
2024-01-17 12:15:00,113.89,113.95,113.86,113.89,14182.0,111.0732,111.1317,111.0439,111.0732,14182.0
2024-01-17 12:20:00,113.88,113.88,113.75,113.79,16845.0,111.0634,111.0634,110.9366,110.9756,16845.0
2024-01-17 12:25:00,113.78,114.03,113.78,114.01,34401.0,110.9659,111.2097,110.9659,111.1902,34401.0
2024-01-17 12:30:00,114.0,114.23,113.98,114.13,43503.0,111.1804,111.4048,111.1609,111.3072,43503.0
2024-01-17 12:35:00,114.15,114.18,114.06,114.17,41034.0,111.3267,111.356,111.239,111.3462,41034.0
2024-01-17 12:40:00,114.17,114.18,114.05,114.09,22539.0,111.3462,111.356,111.2292,111.2682,22539.0
2024-01-17 12:45:00,114.07,114.17,114.05,114.15,22822.0,111.2487,111.3462,111.2292,111.3267,22822.0
2024-01-17 12:50:00,114.16,114.19,114.13,114.14,33942.0,111.3365,111.3658,111.3072,111.317,33942.0
2024-01-17 12:55:00,114.15,114.2,114.09,114.14,53593.0,111.3267,111.3755,111.2682,111.317,53593.0
2024-01-17 13:00:00,114.13,114.13,113.99,114.04,57319.0,111.3072,111.3072,111.1707,111.2195,57319.0
2024-01-17 13:05:00,114.03,114.05,113.97,114.0,25705.0,111.2097,111.2292,111.1512,111.1804,25705.0
2024-01-17 13:10:00,113.99,114.05,113.97,113.99,27268.0,111.1707,111.2292,111.1512,111.1707,27268.0
2024-01-17 13:15:00,113.99,114.01,113.96,114.0,52392.0,111.1707,111.1902,111.1414,111.1804,52392.0
2024-01-17 13:20:00,114.0,114.02,113.83,113.87,30943.0,111.1804,111.2,111.0147,111.0537,30943.0
2024-01-17 13:25:00,113.88,113.9,113.84,113.89,30556.0,111.0634,111.0829,111.0244,111.0732,30556.0
2024-01-17 13:30:00,113.88,113.95,113.83,113.87,42874.0,111.0634,111.1317,111.0147,111.0537,42874.0
2024-01-17 13:35:00,113.86,113.87,113.69,113.69,11634.0,111.0439,111.0537,110.8781,110.8781,11634.0
2024-01-17 13:40:00,113.7,113.7,113.54,113.54,14170.0,110.8879,110.8879,110.7318,110.7318,14170.0
2024-01-17 13:45:00,113.54,113.56,113.43,113.51,12581.0,110.7318,110.7513,110.6245,110.7026,12581.0
2024-01-17 13:50:00,113.52,113.67,113.51,113.65,16318.0,110.7123,110.8586,110.7026,110.8391,16318.0
2024-01-17 13:55:00,113.65,113.69,113.56,113.64,13600.0,110.8391,110.8781,110.7513,110.8294,13600.0
2024-01-17 14:00:00,113.65,113.76,113.63,113.76,15011.0,110.8391,110.9464,110.8196,110.9464,15011.0
2024-01-17 14:05:00,113.77,113.77,113.56,113.58,13538.0,110.9561,110.9561,110.7513,110.7708,13538.0
2024-01-17 14:10:00,113.59,113.66,113.59,113.63,15821.0,110.7806,110.8489,110.7806,110.8196,15821.0
2024-01-17 14:15:00,113.62,113.71,113.61,113.67,18888.0,110.8098,110.8976,110.8001,110.8586,18888.0
2024-01-17 14:20:00,113.66,113.73,113.62,113.67,24699.0,110.8489,110.9171,110.8098,110.8586,24699.0
2024-01-17 14:25:00,113.67,113.74,113.63,113.66,16311.0,110.8586,110.9269,110.8196,110.8489,16311.0
2024-01-17 14:30:00,113.65,113.73,113.61,113.68,15086.0,110.8391,110.9171,110.8001,110.8684,15086.0
2024-01-17 14:35:00,113.68,113.68,113.63,113.67,14844.0,110.8684,110.8684,110.8196,110.8586,14844.0
2024-01-17 14:40:00,113.68,113.71,113.67,113.71,19176.0,110.8684,110.8976,110.8586,110.8976,19176.0
2024-01-17 14:45:00,113.7,113.77,113.69,113.77,31762.0,110.8879,110.9561,110.8781,110.9561,31762.0
2024-01-17 14:50:00,113.76,113.84,113.76,113.84,21710.0,110.9464,111.0244,110.9464,111.0244,21710.0
2024-01-17 14:55:00,113.84,113.86,113.8,113.81,35577.0,111.0244,111.0439,110.9854,110.9951,35577.0
2024-01-17 15:00:00,113.81,113.83,113.66,113.67,39765.0,110.9951,111.0147,110.8489,110.8586,39765.0
2024-01-17 15:05:00,113.66,113.66,113.51,113.54,16687.0,110.8489,110.8489,110.7026,110.7318,16687.0
2024-01-17 15:10:00,113.55,113.57,113.47,113.5,19603.0,110.7416,110.7611,110.6636,110.6928,19603.0
2024-01-17 15:15:00,113.51,113.57,113.5,113.55,22053.0,110.7026,110.7611,110.6928,110.7416,22053.0
2024-01-17 15:20:00,113.56,113.58,113.49,113.51,23268.0,110.7513,110.7708,110.6831,110.7026,23268.0
2024-01-17 15:25:00,113.51,113.59,113.5,113.56,23849.0,110.7026,110.7806,110.6928,110.7513,23849.0
2024-01-17 15:30:00,113.57,113.63,113.55,113.6,27672.0,110.7611,110.8196,110.7416,110.7903,27672.0
2024-01-17 15:35:00,113.61,113.71,113.61,113.66,29864.0,110.8001,110.8976,110.8001,110.8489,29864.0
2024-01-17 15:40:00,113.67,113.73,113.64,113.69,46015.0,110.8586,110.9171,110.8294,110.8781,46015.0
2024-01-17 15:45:00,113.69,113.86,113.69,113.83,64903.0,110.8781,111.0439,110.8781,111.0147,64903.0
2024-01-17 15:50:00,113.83,114.01,113.81,113.96,106808.0,111.0147,111.1902,110.9951,111.1414,106808.0
2024-01-17 15:55:00,113.96,114.12,113.88,113.96,361425.0,111.1414,111.2975,111.0634,111.1414,361425.0
2024-01-18 09:30:00,114.2,114.57,114.01,114.09,137294.0,111.3755,111.7364,111.1902,111.2682,137294.0
2024-01-18 09:35:00,114.23,114.23,113.76,113.83,12970.0,111.4048,111.4048,110.9464,111.0147,12970.0
2024-01-18 09:40:00,113.94,114.28,113.86,113.9,19646.0,111.1219,111.4535,111.0439,111.0829,19646.0
2024-01-18 09:45:00,113.92,114.07,113.79,113.94,30238.0,111.1024,111.2487,110.9756,111.1219,30238.0
2024-01-18 09:50:00,114.0,114.13,113.86,113.88,17250.0,111.1804,111.3072,111.0439,111.0634,17250.0
2024-01-18 09:55:00,113.87,113.96,113.72,113.94,18782.0,111.0537,111.1414,110.9074,111.1219,18782.0
2024-01-18 10:00:00,113.91,113.96,113.79,113.82,19876.0,111.0927,111.1414,110.9756,111.0049,19876.0
2024-01-18 10:05:00,113.85,113.96,113.78,113.82,16799.0,111.0342,111.1414,110.9659,111.0049,16799.0
2024-01-18 10:10:00,113.82,114.02,113.82,113.93,22719.0,111.0049,111.2,111.0049,111.1122,22719.0
2024-01-18 10:15:00,113.92,114.01,113.76,113.79,30123.0,111.1024,111.1902,110.9464,110.9756,30123.0
2024-01-18 10:20:00,113.79,113.84,113.7,113.82,21926.0,110.9756,111.0244,110.8879,111.0049,21926.0
2024-01-18 10:25:00,113.83,113.93,113.77,113.77,17923.0,111.0147,111.1122,110.9561,110.9561,17923.0
2024-01-18 10:30:00,113.81,113.81,113.65,113.67,31284.0,110.9951,110.9951,110.8391,110.8586,31284.0
2024-01-18 10:35:00,113.68,113.72,113.54,113.64,16086.0,110.8684,110.9074,110.7318,110.8294,16086.0
2024-01-18 10:40:00,113.65,113.7,113.59,113.7,33246.0,110.8391,110.8879,110.7806,110.8879,33246.0
2024-01-18 10:45:00,113.7,113.89,113.7,113.88,20425.0,110.8879,111.0732,110.8879,111.0634,20425.0
2024-01-18 10:50:00,113.89,113.92,113.73,113.75,19907.0,111.0732,111.1024,110.9171,110.9366,19907.0
2024-01-18 10:55:00,113.75,113.88,113.73,113.79,25898.0,110.9366,111.0634,110.9171,110.9756,25898.0
2024-01-18 11:00:00,113.75,113.79,113.7,113.77,14441.0,110.9366,110.9756,110.8879,110.9561,14441.0
2024-01-18 11:05:00,113.77,113.77,113.6,113.68,15659.0,110.9561,110.9561,110.7903,110.8684,15659.0
2024-01-18 11:10:00,113.7,113.71,113.65,113.67,9809.0,110.8879,110.8976,110.8391,110.8586,9809.0
2024-01-18 11:15:00,113.66,113.83,113.65,113.76,19577.0,110.8489,111.0147,110.8391,110.9464,19577.0
2024-01-18 11:20:00,113.77,113.88,113.76,113.81,11513.0,110.9561,111.0634,110.9464,110.9951,11513.0
2024-01-18 11:25:00,113.82,113.85,113.71,113.72,17869.0,111.0049,111.0342,110.8976,110.9074,17869.0
2024-01-18 11:30:00,113.72,113.72,113.64,113.68,13765.0,110.9074,110.9074,110.8294,110.8684,13765.0
2024-01-18 11:35:00,113.68,113.74,113.65,113.68,14560.0,110.8684,110.9269,110.8391,110.8684,14560.0
2024-01-18 11:40:00,113.67,113.67,113.5,113.51,19500.0,110.8586,110.8586,110.6928,110.7026,19500.0
2024-01-18 11:45:00,113.49,113.5,113.44,113.44,12990.0,110.6831,110.6928,110.6343,110.6343,12990.0
2024-01-18 11:50:00,113.46,113.65,113.44,113.61,15211.0,110.6538,110.8391,110.6343,110.8001,15211.0
2024-01-18 11:55:00,113.61,113.68,113.59,113.59,16872.0,110.8001,110.8684,110.7806,110.7806,16872.0
2024-01-18 12:00:00,113.59,113.59,113.42,113.5,20862.0,110.7806,110.7806,110.6148,110.6928,20862.0
2024-01-18 12:05:00,113.5,113.62,113.46,113.61,17128.0,110.6928,110.8098,110.6538,110.8001,17128.0
2024-01-18 12:10:00,113.64,113.65,113.58,113.65,13593.0,110.8294,110.8391,110.7708,110.8391,13593.0
2024-01-18 12:15:00,113.65,113.67,113.55,113.57,12945.0,110.8391,110.8586,110.7416,110.7611,12945.0
2024-01-18 12:20:00,113.57,113.61,113.54,113.57,26921.0,110.7611,110.8001,110.7318,110.7611,26921.0
2024-01-18 12:25:00,113.58,113.6,113.48,113.53,18746.0,110.7708,110.7903,110.6733,110.7221,18746.0
2024-01-18 12:30:00,113.52,113.54,113.46,113.51,16881.0,110.7123,110.7318,110.6538,110.7026,16881.0
2024-01-18 12:35:00,113.52,113.56,113.47,113.55,15557.0,110.7123,110.7513,110.6636,110.7416,15557.0
2024-01-18 12:40:00,113.55,113.56,113.51,113.54,11711.0,110.7416,110.7513,110.7026,110.7318,11711.0
2024-01-18 12:45:00,113.54,113.61,113.54,113.6,18549.0,110.7318,110.8001,110.7318,110.7903,18549.0
2024-01-18 12:50:00,113.6,113.65,113.54,113.56,17269.0,110.7903,110.8391,110.7318,110.7513,17269.0
2024-01-18 12:55:00,113.57,113.58,113.49,113.54,14078.0,110.7611,110.7708,110.6831,110.7318,14078.0
2024-01-18 13:00:00,113.55,113.55,113.44,113.44,14917.0,110.7416,110.7416,110.6343,110.6343,14917.0
2024-01-18 13:05:00,113.44,113.5,113.4,113.48,10569.0,110.6343,110.6928,110.5953,110.6733,10569.0
2024-01-18 13:10:00,113.48,113.57,113.47,113.53,17713.0,110.6733,110.7611,110.6636,110.7221,17713.0
2024-01-18 13:15:00,113.54,113.62,113.52,113.6,36759.0,110.7318,110.8098,110.7123,110.7903,36759.0
2024-01-18 13:20:00,113.59,113.6,113.52,113.53,37033.0,110.7806,110.7903,110.7123,110.7221,37033.0
2024-01-18 13:25:00,113.51,113.55,113.47,113.49,21670.0,110.7026,110.7416,110.6636,110.6831,21670.0
2024-01-18 13:30:00,113.48,113.5,113.45,113.5,21712.0,110.6733,110.6928,110.6441,110.6928,21712.0
2024-01-18 13:35:00,113.5,113.54,113.48,113.48,18105.0,110.6928,110.7318,110.6733,110.6733,18105.0
2024-01-18 13:40:00,113.49,113.54,113.46,113.53,14555.0,110.6831,110.7318,110.6538,110.7221,14555.0
2024-01-18 13:45:00,113.52,113.56,113.48,113.56,37160.0,110.7123,110.7513,110.6733,110.7513,37160.0
2024-01-18 13:50:00,113.58,113.61,113.54,113.55,20156.0,110.7708,110.8001,110.7318,110.7416,20156.0
2024-01-18 13:55:00,113.54,113.55,113.47,113.49,25821.0,110.7318,110.7416,110.6636,110.6831,25821.0
2024-01-18 14:00:00,113.5,113.64,113.47,113.63,18280.0,110.6928,110.8294,110.6636,110.8196,18280.0
2024-01-18 14:05:00,113.64,113.68,113.62,113.64,17251.0,110.8294,110.8684,110.8098,110.8294,17251.0
2024-01-18 14:10:00,113.63,113.68,113.62,113.66,44768.0,110.8196,110.8684,110.8098,110.8489,44768.0
2024-01-18 14:15:00,113.66,113.68,113.61,113.66,21544.0,110.8489,110.8684,110.8001,110.8489,21544.0
2024-01-18 14:20:00,113.66,113.77,113.64,113.72,35510.0,110.8489,110.9561,110.8294,110.9074,35510.0
2024-01-18 14:25:00,113.71,113.74,113.64,113.68,29188.0,110.8976,110.9269,110.8294,110.8684,29188.0
2024-01-18 14:30:00,113.69,113.8,113.64,113.79,27318.0,110.8781,110.9854,110.8294,110.9756,27318.0
2024-01-18 14:35:00,113.8,113.85,113.79,113.84,30699.0,110.9854,111.0342,110.9756,111.0244,30699.0
2024-01-18 14:40:00,113.85,113.88,113.66,113.71,42831.0,111.0342,111.0634,110.8489,110.8976,42831.0
2024-01-18 14:45:00,113.71,113.71,113.52,113.56,40795.0,110.8976,110.8976,110.7123,110.7513,40795.0
2024-01-18 14:50:00,113.56,113.73,113.55,113.68,23490.0,110.7513,110.9171,110.7416,110.8684,23490.0
2024-01-18 14:55:00,113.68,113.73,113.67,113.69,26129.0,110.8684,110.9171,110.8586,110.8781,26129.0
2024-01-18 15:00:00,113.7,113.74,113.66,113.7,36874.0,110.8879,110.9269,110.8489,110.8879,36874.0
2024-01-18 15:05:00,113.69,113.8,113.67,113.77,30116.0,110.8781,110.9854,110.8586,110.9561,30116.0
2024-01-18 15:10:00,113.76,113.81,113.68,113.78,57949.0,110.9464,110.9951,110.8684,110.9659,57949.0
2024-01-18 15:15:00,113.79,113.86,113.78,113.82,42484.0,110.9756,111.0439,110.9659,111.0049,42484.0
2024-01-18 15:20:00,113.81,113.85,113.78,113.79,36487.0,110.9951,111.0342,110.9659,110.9756,36487.0
2024-01-18 15:25:00,113.8,113.84,113.79,113.84,33626.0,110.9854,111.0244,110.9756,111.0244,33626.0
2024-01-18 15:30:00,113.84,113.93,113.84,113.87,43134.0,111.0244,111.1122,111.0244,111.0537,43134.0
2024-01-18 15:35:00,113.87,113.97,113.85,113.89,39377.0,111.0537,111.1512,111.0342,111.0732,39377.0
2024-01-18 15:40:00,113.88,114.0,113.85,113.99,35841.0,111.0634,111.1804,111.0342,111.1707,35841.0
2024-01-18 15:45:00,113.98,114.22,113.96,114.18,86901.0,111.1609,111.395,111.1414,111.356,86901.0
2024-01-18 15:50:00,114.17,114.2,114.04,114.08,102561.0,111.3462,111.3755,111.2195,111.2585,102561.0
2024-01-18 15:55:00,114.08,114.14,113.96,114.0,364021.0,111.2585,111.317,111.1414,111.1804,364021.0
2024-01-19 09:30:00,113.63,114.25,113.61,114.07,559631.0,110.8196,111.4243,110.8001,111.2487,559631.0
2024-01-19 09:35:00,114.11,114.47,113.67,113.72,58205.0,111.2877,111.6388,110.8586,110.9074,58205.0
2024-01-19 09:40:00,113.75,113.82,113.51,113.68,95711.0,110.9366,111.0049,110.7026,110.8684,95711.0
2024-01-19 09:45:00,113.69,113.71,113.46,113.64,41075.0,110.8781,110.8976,110.6538,110.8294,41075.0
2024-01-19 09:50:00,113.63,113.89,113.6,113.64,50253.0,110.8196,111.0732,110.7903,110.8294,50253.0
2024-01-19 09:55:00,113.61,114.0,113.59,114.0,58752.0,110.8001,111.1804,110.7806,111.1804,58752.0
2024-01-19 10:00:00,113.96,113.99,113.6,113.81,59115.0,111.1414,111.1707,110.7903,110.9951,59115.0
2024-01-19 10:05:00,113.82,113.91,113.59,113.84,90213.0,111.0049,111.0927,110.7806,111.0244,90213.0
2024-01-19 10:10:00,113.85,113.87,113.69,113.84,40491.0,111.0342,111.0537,110.8781,111.0244,40491.0
2024-01-19 10:15:00,113.84,113.89,113.67,113.8,92730.0,111.0244,111.0732,110.8586,110.9854,92730.0
2024-01-19 10:20:00,113.81,113.87,113.75,113.83,27112.0,110.9951,111.0537,110.9366,111.0147,27112.0
2024-01-19 10:25:00,113.82,113.92,113.78,113.9,23661.0,111.0049,111.1024,110.9659,111.0829,23661.0
2024-01-19 10:30:00,113.9,113.92,113.78,113.84,30977.0,111.0829,111.1024,110.9659,111.0244,30977.0
2024-01-19 10:35:00,113.83,113.88,113.77,113.86,29094.0,111.0147,111.0634,110.9561,111.0439,29094.0
2024-01-19 10:40:00,113.86,113.86,113.65,113.73,28994.0,111.0439,111.0439,110.8391,110.9171,28994.0
2024-01-19 10:45:00,113.73,113.79,113.7,113.72,23225.0,110.9171,110.9756,110.8879,110.9074,23225.0
2024-01-19 10:50:00,113.71,113.82,113.65,113.82,42617.0,110.8976,111.0049,110.8391,111.0049,42617.0
2024-01-19 10:55:00,113.85,113.89,113.78,113.81,27894.0,111.0342,111.0732,110.9659,110.9951,27894.0
2024-01-19 11:00:00,113.81,113.88,113.76,113.79,62392.0,110.9951,111.0634,110.9464,110.9756,62392.0
2024-01-19 11:05:00,113.78,113.95,113.76,113.91,23709.0,110.9659,111.1317,110.9464,111.0927,23709.0
2024-01-19 11:10:00,113.92,114.12,113.91,114.1,41842.0,111.1024,111.2975,111.0927,111.278,41842.0
2024-01-19 11:15:00,114.11,114.22,114.11,114.2,38412.0,111.2877,111.395,111.2877,111.3755,38412.0
2024-01-19 11:20:00,114.2,114.26,114.11,114.23,26144.0,111.3755,111.434,111.2877,111.4048,26144.0
2024-01-19 11:25:00,114.22,114.23,114.16,114.17,29251.0,111.395,111.4048,111.3365,111.3462,29251.0
2024-01-19 11:30:00,114.18,114.21,114.06,114.2,39346.0,111.356,111.3853,111.239,111.3755,39346.0
2024-01-19 11:35:00,114.2,114.23,114.16,114.18,49999.0,111.3755,111.4048,111.3365,111.356,49999.0
2024-01-19 11:40:00,114.18,114.23,114.16,114.21,39288.0,111.356,111.4048,111.3365,111.3853,39288.0
2024-01-19 11:45:00,114.21,114.23,114.05,114.05,41699.0,111.3853,111.4048,111.2292,111.2292,41699.0
2024-01-19 11:50:00,114.05,114.08,113.94,114.03,40683.0,111.2292,111.2585,111.1219,111.2097,40683.0
2024-01-19 11:55:00,114.03,114.07,113.89,114.01,40061.0,111.2097,111.2487,111.0732,111.1902,40061.0
2024-01-19 12:00:00,114.03,114.07,113.97,114.01,9778.0,111.2097,111.2487,111.1512,111.1902,9778.0
2024-01-19 12:05:00,114.01,114.06,113.99,114.0,13358.0,111.1902,111.239,111.1707,111.1804,13358.0
2024-01-19 12:10:00,114.02,114.09,113.98,114.04,18284.0,111.2,111.2682,111.1609,111.2195,18284.0
2024-01-19 12:15:00,114.04,114.08,114.0,114.03,10933.0,111.2195,111.2585,111.1804,111.2097,10933.0
2024-01-19 12:20:00,114.04,114.06,114.01,114.04,13500.0,111.2195,111.239,111.1902,111.2195,13500.0
2024-01-19 12:25:00,114.03,114.08,114.02,114.04,6843.0,111.2097,111.2585,111.2,111.2195,6843.0
2024-01-19 12:30:00,114.04,114.18,114.04,114.1,29346.0,111.2195,111.356,111.2195,111.278,29346.0
2024-01-19 12:35:00,114.09,114.16,114.08,114.11,20572.0,111.2682,111.3365,111.2585,111.2877,20572.0
2024-01-19 12:40:00,114.11,114.11,114.0,114.09,15321.0,111.2877,111.2877,111.1804,111.2682,15321.0
2024-01-19 12:45:00,114.09,114.12,114.04,114.11,10120.0,111.2682,111.2975,111.2195,111.2877,10120.0
2024-01-19 12:50:00,114.12,114.17,114.12,114.15,8441.0,111.2975,111.3462,111.2975,111.3267,8441.0
2024-01-19 12:55:00,114.17,114.29,114.16,114.27,18323.0,111.3462,111.4633,111.3365,111.4438,18323.0
2024-01-19 13:00:00,114.28,114.33,114.21,114.27,15934.0,111.4535,111.5023,111.3853,111.4438,15934.0
2024-01-19 13:05:00,114.28,114.34,114.25,114.31,15730.0,111.4535,111.512,111.4243,111.4828,15730.0
2024-01-19 13:10:00,114.32,114.39,114.31,114.37,11057.0,111.4925,111.5608,111.4828,111.5413,11057.0
2024-01-19 13:15:00,114.38,114.44,114.34,114.36,18523.0,111.5511,111.6096,111.512,111.5315,18523.0
2024-01-19 13:20:00,114.38,114.46,114.38,114.4,12993.0,111.5511,111.6291,111.5511,111.5706,12993.0
2024-01-19 13:25:00,114.4,114.45,114.35,114.43,14594.0,111.5706,111.6193,111.5218,111.5998,14594.0
2024-01-19 13:30:00,114.44,114.46,114.39,114.42,22274.0,111.6096,111.6291,111.5608,111.5901,22274.0
2024-01-19 13:35:00,114.42,114.48,114.39,114.44,21028.0,111.5901,111.6486,111.5608,111.6096,21028.0
2024-01-19 13:40:00,114.45,114.52,114.43,114.52,15797.0,111.6193,111.6876,111.5998,111.6876,15797.0
2024-01-19 13:45:00,114.51,114.51,114.4,114.44,16398.0,111.6778,111.6778,111.5706,111.6096,16398.0
2024-01-19 13:50:00,114.45,114.45,114.31,114.35,13441.0,111.6193,111.6193,111.4828,111.5218,13441.0
2024-01-19 13:55:00,114.36,114.47,114.36,114.46,11261.0,111.5315,111.6388,111.5315,111.6291,11261.0
2024-01-19 14:00:00,114.46,114.46,114.37,114.38,13836.0,111.6291,111.6291,111.5413,111.5511,13836.0
2024-01-19 14:05:00,114.38,114.4,114.31,114.35,15554.0,111.5511,111.5706,111.4828,111.5218,15554.0
2024-01-19 14:10:00,114.34,114.42,114.33,114.4,14113.0,111.512,111.5901,111.5023,111.5706,14113.0
2024-01-19 14:15:00,114.41,114.43,114.31,114.33,16328.0,111.5803,111.5998,111.4828,111.5023,16328.0
2024-01-19 14:20:00,114.34,114.49,114.32,114.49,36896.0,111.512,111.6583,111.4925,111.6583,36896.0
2024-01-19 14:25:00,114.5,114.59,114.39,114.4,41567.0,111.6681,111.7559,111.5608,111.5706,41567.0
2024-01-19 14:30:00,114.42,114.46,114.38,114.41,32003.0,111.5901,111.6291,111.5511,111.5803,32003.0
2024-01-19 14:35:00,114.43,114.59,114.39,114.58,49876.0,111.5998,111.7559,111.5608,111.7461,49876.0
2024-01-19 14:40:00,114.58,114.6,114.45,114.5,45198.0,111.7461,111.7656,111.6193,111.6681,45198.0
2024-01-19 14:45:00,114.5,114.54,114.47,114.52,26767.0,111.6681,111.7071,111.6388,111.6876,26767.0
2024-01-19 14:50:00,114.52,114.54,114.44,114.49,17284.0,111.6876,111.7071,111.6096,111.6583,17284.0
2024-01-19 14:55:00,114.48,114.61,114.45,114.6,29972.0,111.6486,111.7754,111.6193,111.7656,29972.0
2024-01-19 15:00:00,114.6,114.69,114.58,114.61,48648.0,111.7656,111.8534,111.7461,111.7754,48648.0
2024-01-19 15:05:00,114.6,114.65,114.57,114.59,24479.0,111.7656,111.8144,111.7364,111.7559,24479.0
2024-01-19 15:10:00,114.59,114.65,114.55,114.62,16791.0,111.7559,111.8144,111.7168,111.7851,16791.0
2024-01-19 15:15:00,114.63,114.72,114.59,114.71,75099.0,111.7949,111.8826,111.7559,111.8729,75099.0
2024-01-19 15:20:00,114.71,114.74,114.64,114.7,91743.0,111.8729,111.9021,111.8046,111.8631,91743.0
2024-01-19 15:25:00,114.71,114.75,114.68,114.69,43840.0,111.8729,111.9119,111.8436,111.8534,43840.0
2024-01-19 15:30:00,114.69,114.83,114.67,114.81,40668.0,111.8534,111.9899,111.8339,111.9704,40668.0
2024-01-19 15:35:00,114.81,114.86,114.75,114.79,51200.0,111.9704,112.0192,111.9119,111.9509,51200.0
2024-01-19 15:40:00,114.79,114.81,114.68,114.78,85649.0,111.9509,111.9704,111.8436,111.9412,85649.0
2024-01-19 15:45:00,114.78,114.79,114.68,114.73,80391.0,111.9412,111.9509,111.8436,111.8924,80391.0
2024-01-19 15:50:00,114.72,114.75,114.65,114.75,147632.0,111.8826,111.9119,111.8144,111.9119,147632.0
2024-01-19 15:55:00,114.75,114.81,114.66,114.76,377104.0,111.9119,111.9704,111.8241,111.9217,377104.0
2024-01-22 09:30:00,114.93,114.98,114.7,114.7,67605.0,112.0874,112.1362,111.8631,111.8631,67605.0
2024-01-22 09:35:00,114.73,114.98,114.64,114.97,38511.0,111.8924,112.1362,111.8046,112.1265,38511.0
2024-01-22 09:40:00,114.9,115.14,114.8,115.01,160171.0,112.0582,112.2923,111.9607,112.1655,160171.0
2024-01-22 09:45:00,114.98,115.07,114.75,114.91,35530.0,112.1362,112.224,111.9119,112.0679,35530.0
2024-01-22 09:50:00,114.87,114.88,114.66,114.85,25449.0,112.0289,112.0387,111.8241,112.0094,25449.0
2024-01-22 09:55:00,114.84,114.88,114.66,114.66,37425.0,111.9997,112.0387,111.8241,111.8241,37425.0
2024-01-22 10:00:00,114.64,114.95,114.63,114.92,59830.0,111.8046,112.107,111.7949,112.0777,59830.0
2024-01-22 10:05:00,114.89,115.14,114.88,115.04,27754.0,112.0484,112.2923,112.0387,112.1947,27754.0
2024-01-22 10:10:00,115.04,115.17,115.01,115.13,30527.0,112.1947,112.3215,112.1655,112.2825,30527.0
2024-01-22 10:15:00,115.11,115.19,115.07,115.08,43389.0,112.263,112.341,112.224,112.2337,43389.0
2024-01-22 10:20:00,115.05,115.17,115.01,115.17,18998.0,112.2045,112.3215,112.1655,112.3215,18998.0
2024-01-22 10:25:00,115.17,115.33,115.17,115.32,16650.0,112.3215,112.4776,112.3215,112.4678,16650.0
2024-01-22 10:30:00,115.34,115.39,115.29,115.33,22614.0,112.4873,112.5361,112.4385,112.4776,22614.0
2024-01-22 10:35:00,115.34,115.46,115.31,115.46,15579.0,112.4873,112.6043,112.458,112.6043,15579.0
2024-01-22 10:40:00,115.47,115.64,115.45,115.48,22176.0,112.6141,112.7799,112.5946,112.6238,22176.0
2024-01-22 10:45:00,115.5,115.54,115.43,115.48,104316.0,112.6434,112.6824,112.5751,112.6238,104316.0
2024-01-22 10:50:00,115.48,115.49,115.25,115.25,33634.0,112.6238,112.6336,112.3995,112.3995,33634.0
2024-01-22 10:55:00,115.22,115.23,115.04,115.09,24990.0,112.3703,112.38,112.1947,112.2435,24990.0
2024-01-22 11:00:00,115.1,115.14,114.99,115.07,61307.0,112.2532,112.2923,112.146,112.224,61307.0
2024-01-22 11:05:00,115.07,115.11,114.98,114.98,19204.0,112.224,112.263,112.1362,112.1362,19204.0
2024-01-22 11:10:00,114.99,114.99,114.84,114.92,45325.0,112.146,112.146,111.9997,112.0777,45325.0
2024-01-22 11:15:00,114.92,114.98,114.89,114.91,38033.0,112.0777,112.1362,112.0484,112.0679,38033.0
2024-01-22 11:20:00,114.89,114.97,114.85,114.92,37794.0,112.0484,112.1265,112.0094,112.0777,37794.0
2024-01-22 11:25:00,114.91,115.08,114.9,115.06,54268.0,112.0679,112.2337,112.0582,112.2142,54268.0
2024-01-22 11:30:00,115.06,115.07,114.97,115.04,55393.0,112.2142,112.224,112.1265,112.1947,55393.0
2024-01-22 11:35:00,115.05,115.06,114.94,114.97,23355.0,112.2045,112.2142,112.0972,112.1265,23355.0
2024-01-22 11:40:00,114.96,114.97,114.69,114.72,16522.0,112.1167,112.1265,111.8534,111.8826,16522.0
2024-01-22 11:45:00,114.7,114.76,114.59,114.63,17637.0,111.8631,111.9217,111.7559,111.7949,17637.0
2024-01-22 11:50:00,114.63,114.73,114.61,114.68,35028.0,111.7949,111.8924,111.7754,111.8436,35028.0
2024-01-22 11:55:00,114.69,114.69,114.54,114.59,28749.0,111.8534,111.8534,111.7071,111.7559,28749.0
2024-01-22 12:00:00,114.59,114.69,114.57,114.57,39637.0,111.7559,111.8534,111.7364,111.7364,39637.0
2024-01-22 12:05:00,114.58,114.67,114.57,114.67,29492.0,111.7461,111.8339,111.7364,111.8339,29492.0
2024-01-22 12:10:00,114.67,114.73,114.61,114.65,35211.0,111.8339,111.8924,111.7754,111.8144,35211.0
2024-01-22 12:15:00,114.65,114.68,114.53,114.53,17668.0,111.8144,111.8436,111.6973,111.6973,17668.0
2024-01-22 12:20:00,114.54,114.55,114.47,114.51,13699.0,111.7071,111.7168,111.6388,111.6778,13699.0
2024-01-22 12:25:00,114.51,114.6,114.47,114.55,44708.0,111.6778,111.7656,111.6388,111.7168,44708.0
2024-01-22 12:30:00,114.55,114.58,114.49,114.52,18118.0,111.7168,111.7461,111.6583,111.6876,18118.0
2024-01-22 12:35:00,114.51,114.56,114.49,114.52,13506.0,111.6778,111.7266,111.6583,111.6876,13506.0
2024-01-22 12:40:00,114.51,114.53,114.49,114.51,13024.0,111.6778,111.6973,111.6583,111.6778,13024.0
2024-01-22 12:45:00,114.52,114.56,114.5,114.51,11991.0,111.6876,111.7266,111.6681,111.6778,11991.0
2024-01-22 12:50:00,114.51,114.57,114.49,114.5,13528.0,111.6778,111.7364,111.6583,111.6681,13528.0
2024-01-22 12:55:00,114.5,114.55,114.48,114.52,16400.0,111.6681,111.7168,111.6486,111.6876,16400.0
2024-01-22 13:00:00,114.53,114.55,114.47,114.52,18618.0,111.6973,111.7168,111.6388,111.6876,18618.0
2024-01-22 13:05:00,114.51,114.53,114.49,114.51,20665.0,111.6778,111.6973,111.6583,111.6778,20665.0
2024-01-22 13:10:00,114.5,114.54,114.48,114.5,20585.0,111.6681,111.7071,111.6486,111.6681,20585.0
2024-01-22 13:15:00,114.5,114.55,114.35,114.38,14139.0,111.6681,111.7168,111.5218,111.5511,14139.0
2024-01-22 13:20:00,114.37,114.46,114.35,114.44,21536.0,111.5413,111.6291,111.5218,111.6096,21536.0
2024-01-22 13:25:00,114.44,114.49,114.34,114.36,29476.0,111.6096,111.6583,111.512,111.5315,29476.0
2024-01-22 13:30:00,114.36,114.38,114.3,114.38,13199.0,111.5315,111.5511,111.473,111.5511,13199.0
2024-01-22 13:35:00,114.38,114.38,114.26,114.27,15819.0,111.5511,111.5511,111.434,111.4438,15819.0
2024-01-22 13:40:00,114.25,114.3,114.24,114.28,19909.0,111.4243,111.473,111.4145,111.4535,19909.0
2024-01-22 13:45:00,114.27,114.34,114.24,114.32,16309.0,111.4438,111.512,111.4145,111.4925,16309.0
2024-01-22 13:50:00,114.34,114.37,114.33,114.34,16442.0,111.512,111.5413,111.5023,111.512,16442.0
2024-01-22 13:55:00,114.34,114.41,114.34,114.36,16868.0,111.512,111.5803,111.512,111.5315,16868.0
2024-01-22 14:00:00,114.36,114.37,114.31,114.34,13306.0,111.5315,111.5413,111.4828,111.512,13306.0
2024-01-22 14:05:00,114.34,114.52,114.33,114.5,29008.0,111.512,111.6876,111.5023,111.6681,29008.0
2024-01-22 14:10:00,114.5,114.52,114.43,114.47,17198.0,111.6681,111.6876,111.5998,111.6388,17198.0
2024-01-22 14:15:00,114.46,114.48,114.4,114.41,49249.0,111.6291,111.6486,111.5706,111.5803,49249.0
2024-01-22 14:20:00,114.41,114.47,114.37,114.47,51675.0,111.5803,111.6388,111.5413,111.6388,51675.0
2024-01-22 14:25:00,114.46,114.49,114.39,114.46,19111.0,111.6291,111.6583,111.5608,111.6291,19111.0
2024-01-22 14:30:00,114.47,114.49,114.29,114.32,18097.0,111.6388,111.6583,111.4633,111.4925,18097.0
2024-01-22 14:35:00,114.33,114.37,114.3,114.34,21085.0,111.5023,111.5413,111.473,111.512,21085.0
2024-01-22 14:40:00,114.32,114.42,114.32,114.36,16690.0,111.4925,111.5901,111.4925,111.5315,16690.0
2024-01-22 14:45:00,114.36,114.43,114.35,114.43,20956.0,111.5315,111.5998,111.5218,111.5998,20956.0
2024-01-22 14:50:00,114.42,114.47,114.41,114.45,14859.0,111.5901,111.6388,111.5803,111.6193,14859.0
2024-01-22 14:55:00,114.46,114.49,114.42,114.47,19231.0,111.6291,111.6583,111.5901,111.6388,19231.0
2024-01-22 15:00:00,114.47,114.5,114.4,114.43,53014.0,111.6388,111.6681,111.5706,111.5998,53014.0
2024-01-22 15:05:00,114.43,114.43,114.35,114.4,29771.0,111.5998,111.5998,111.5218,111.5706,29771.0
2024-01-22 15:10:00,114.4,114.45,114.3,114.36,42229.0,111.5706,111.6193,111.473,111.5315,42229.0
2024-01-22 15:15:00,114.36,114.42,114.33,114.33,17398.0,111.5315,111.5901,111.5023,111.5023,17398.0
2024-01-22 15:20:00,114.34,114.37,114.3,114.34,21752.0,111.512,111.5413,111.473,111.512,21752.0
2024-01-22 15:25:00,114.34,114.47,114.34,114.44,20600.0,111.512,111.6388,111.512,111.6096,20600.0
2024-01-22 15:30:00,114.44,114.48,114.4,114.46,60965.0,111.6096,111.6486,111.5706,111.6291,60965.0
2024-01-22 15:35:00,114.46,114.46,114.27,114.28,40023.0,111.6291,111.6291,111.4438,111.4535,40023.0
2024-01-22 15:40:00,114.28,114.29,114.23,114.28,30988.0,111.4535,111.4633,111.4048,111.4535,30988.0
2024-01-22 15:45:00,114.27,114.34,114.24,114.33,58481.0,111.4438,111.512,111.4145,111.5023,58481.0
2024-01-22 15:50:00,114.32,114.41,114.26,114.28,174702.0,111.4925,111.5803,111.434,111.4535,174702.0
2024-01-22 15:55:00,114.28,114.4,114.14,114.23,209237.0,111.4535,111.5706,111.317,111.4048,209237.0
2024-01-23 09:30:00,114.45,115.5,114.45,114.91,149038.0,111.6193,112.6434,111.6193,112.0679,149038.0
2024-01-23 09:35:00,114.9,114.97,113.75,113.75,59426.0,112.0582,112.1265,110.9366,110.9366,59426.0
2024-01-23 09:40:00,113.73,114.08,113.71,113.93,49716.0,110.9171,111.2585,110.8976,111.1122,49716.0
2024-01-23 09:45:00,113.93,113.93,113.52,113.56,33181.0,111.1122,111.1122,110.7123,110.7513,33181.0
2024-01-23 09:50:00,113.57,113.76,113.48,113.67,144172.0,110.7611,110.9464,110.6733,110.8586,144172.0
2024-01-23 09:55:00,113.66,113.66,113.1,113.32,59150.0,110.8489,110.8489,110.3027,110.5173,59150.0
2024-01-23 10:00:00,113.3,113.36,113.03,113.12,86333.0,110.4978,110.5563,110.2344,110.3222,86333.0
2024-01-23 10:05:00,113.14,113.28,113.09,113.09,37914.0,110.3417,110.4783,110.293,110.293,37914.0
2024-01-23 10:10:00,113.08,113.11,112.94,112.95,37211.0,110.2832,110.3125,110.1467,110.1564,37211.0
2024-01-23 10:15:00,112.95,113.26,112.87,113.18,47456.0,110.1564,110.4588,110.0784,110.3807,47456.0
2024-01-23 10:20:00,113.21,113.54,113.18,113.44,26079.0,110.41,110.7318,110.3807,110.6343,26079.0
2024-01-23 10:25:00,113.44,113.65,113.44,113.55,17606.0,110.6343,110.8391,110.6343,110.7416,17606.0
2024-01-23 10:30:00,113.55,113.66,113.53,113.62,18037.0,110.7416,110.8489,110.7221,110.8098,18037.0
2024-01-23 10:35:00,113.6,113.7,113.51,113.65,19320.0,110.7903,110.8879,110.7026,110.8391,19320.0
2024-01-23 10:40:00,113.65,113.66,113.49,113.5,12199.0,110.8391,110.8489,110.6831,110.6928,12199.0
2024-01-23 10:45:00,113.51,113.77,113.49,113.76,27889.0,110.7026,110.9561,110.6831,110.9464,27889.0
2024-01-23 10:50:00,113.75,113.84,113.67,113.81,27309.0,110.9366,111.0244,110.8586,110.9951,27309.0
2024-01-23 10:55:00,113.8,113.92,113.74,113.86,21208.0,110.9854,111.1024,110.9269,111.0439,21208.0
2024-01-23 11:00:00,113.87,113.95,113.64,113.67,48795.0,111.0537,111.1317,110.8294,110.8586,48795.0
2024-01-23 11:05:00,113.67,113.81,113.63,113.8,42301.0,110.8586,110.9951,110.8196,110.9854,42301.0
2024-01-23 11:10:00,113.81,113.85,113.75,113.81,40174.0,110.9951,111.0342,110.9366,110.9951,40174.0
2024-01-23 11:15:00,113.8,113.94,113.8,113.92,26944.0,110.9854,111.1219,110.9854,111.1024,26944.0
2024-01-23 11:20:00,113.92,113.98,113.84,113.87,35231.0,111.1024,111.1609,111.0244,111.0537,35231.0
2024-01-23 11:25:00,113.86,113.9,113.78,113.9,17067.0,111.0439,111.0829,110.9659,111.0829,17067.0
2024-01-23 11:30:00,113.92,114.02,113.83,114.01,32060.0,111.1024,111.2,111.0147,111.1902,32060.0
2024-01-23 11:35:00,114.03,114.17,113.99,114.16,14518.0,111.2097,111.3462,111.1707,111.3365,14518.0
2024-01-23 11:40:00,114.15,114.18,114.03,114.09,48342.0,111.3267,111.356,111.2097,111.2682,48342.0
2024-01-23 11:45:00,114.1,114.1,113.96,114.01,19208.0,111.278,111.278,111.1414,111.1902,19208.0
2024-01-23 11:50:00,114.01,114.03,113.9,113.95,27156.0,111.1902,111.2097,111.0829,111.1317,27156.0
2024-01-23 11:55:00,113.93,113.99,113.89,113.95,69271.0,111.1122,111.1707,111.0732,111.1317,69271.0
2024-01-23 12:00:00,113.95,114.01,113.89,113.94,46064.0,111.1317,111.1902,111.0732,111.1219,46064.0
2024-01-23 12:05:00,113.94,114.08,113.93,114.07,29564.0,111.1219,111.2585,111.1122,111.2487,29564.0
2024-01-23 12:10:00,114.07,114.11,114.02,114.03,36592.0,111.2487,111.2877,111.2,111.2097,36592.0
2024-01-23 12:15:00,114.02,114.11,114.02,114.03,24663.0,111.2,111.2877,111.2,111.2097,24663.0
2024-01-23 12:20:00,114.03,114.13,114.03,114.09,41180.0,111.2097,111.3072,111.2097,111.2682,41180.0
2024-01-23 12:25:00,114.07,114.12,114.03,114.06,27931.0,111.2487,111.2975,111.2097,111.239,27931.0
2024-01-23 12:30:00,114.06,114.09,114.01,114.06,31705.0,111.239,111.2682,111.1902,111.239,31705.0
2024-01-23 12:35:00,114.06,114.07,114.01,114.04,15048.0,111.239,111.2487,111.1902,111.2195,15048.0
2024-01-23 12:40:00,114.04,114.07,114.02,114.05,17816.0,111.2195,111.2487,111.2,111.2292,17816.0
2024-01-23 12:45:00,114.04,114.1,114.03,114.06,17047.0,111.2195,111.278,111.2097,111.239,17047.0
2024-01-23 12:50:00,114.06,114.07,113.99,114.03,25689.0,111.239,111.2487,111.1707,111.2097,25689.0
2024-01-23 12:55:00,114.03,114.06,113.98,114.03,44282.0,111.2097,111.239,111.1609,111.2097,44282.0
2024-01-23 13:00:00,114.02,114.05,114.01,114.02,18842.0,111.2,111.2292,111.1902,111.2,18842.0
2024-01-23 13:05:00,114.03,114.03,113.92,113.92,13936.0,111.2097,111.2097,111.1024,111.1024,13936.0
2024-01-23 13:10:00,113.93,113.99,113.85,113.87,24941.0,111.1122,111.1707,111.0342,111.0537,24941.0
2024-01-23 13:15:00,113.87,113.96,113.87,113.93,18457.0,111.0537,111.1414,111.0537,111.1122,18457.0
2024-01-23 13:20:00,113.93,113.99,113.88,113.91,18082.0,111.1122,111.1707,111.0634,111.0927,18082.0
2024-01-23 13:25:00,113.89,113.91,113.85,113.89,13431.0,111.0732,111.0927,111.0342,111.0732,13431.0
2024-01-23 13:30:00,113.9,113.93,113.85,113.89,21199.0,111.0829,111.1122,111.0342,111.0732,21199.0
2024-01-23 13:35:00,113.89,113.93,113.88,113.93,12915.0,111.0732,111.1122,111.0634,111.1122,12915.0
2024-01-23 13:40:00,113.93,113.94,113.87,113.91,24070.0,111.1122,111.1219,111.0537,111.0927,24070.0
2024-01-23 13:45:00,113.91,113.92,113.86,113.87,14505.0,111.0927,111.1024,111.0439,111.0537,14505.0
2024-01-23 13:50:00,113.9,114.01,113.85,114.0,15248.0,111.0829,111.1902,111.0342,111.1804,15248.0
2024-01-23 13:55:00,114.0,114.16,114.0,114.14,15959.0,111.1804,111.3365,111.1804,111.317,15959.0
2024-01-23 14:00:00,114.14,114.19,114.12,114.13,12869.0,111.317,111.3658,111.2975,111.3072,12869.0
2024-01-23 14:05:00,114.13,114.24,114.11,114.23,14718.0,111.3072,111.4145,111.2877,111.4048,14718.0
2024-01-23 14:10:00,114.23,114.23,114.16,114.18,14364.0,111.4048,111.4048,111.3365,111.356,14364.0
2024-01-23 14:15:00,114.18,114.22,114.15,114.18,13781.0,111.356,111.395,111.3267,111.356,13781.0
2024-01-23 14:20:00,114.18,114.22,114.17,114.2,10835.0,111.356,111.395,111.3462,111.3755,10835.0
2024-01-23 14:25:00,114.2,114.2,114.1,114.15,13244.0,111.3755,111.3755,111.278,111.3267,13244.0
2024-01-23 14:30:00,114.16,114.18,114.14,114.18,19074.0,111.3365,111.356,111.317,111.356,19074.0
2024-01-23 14:35:00,114.18,114.26,114.18,114.26,15457.0,111.356,111.434,111.356,111.434,15457.0
2024-01-23 14:40:00,114.27,114.28,114.08,114.08,31582.0,111.4438,111.4535,111.2585,111.2585,31582.0
2024-01-23 14:45:00,114.07,114.15,114.05,114.13,36529.0,111.2487,111.3267,111.2292,111.3072,36529.0
2024-01-23 14:50:00,114.13,114.14,114.1,114.11,15979.0,111.3072,111.317,111.278,111.2877,15979.0
2024-01-23 14:55:00,114.11,114.22,114.1,114.18,22513.0,111.2877,111.395,111.278,111.356,22513.0
2024-01-23 15:00:00,114.18,114.2,114.0,114.11,29217.0,111.356,111.3755,111.1804,111.2877,29217.0
2024-01-23 15:05:00,114.13,114.15,114.06,114.09,25105.0,111.3072,111.3267,111.239,111.2682,25105.0
2024-01-23 15:10:00,114.1,114.13,114.05,114.09,24723.0,111.278,111.3072,111.2292,111.2682,24723.0
2024-01-23 15:15:00,114.09,114.3,114.08,114.24,58793.0,111.2682,111.473,111.2585,111.4145,58793.0
2024-01-23 15:20:00,114.25,114.29,114.21,114.25,29946.0,111.4243,111.4633,111.3853,111.4243,29946.0
2024-01-23 15:25:00,114.25,114.26,114.18,114.23,26083.0,111.4243,111.434,111.356,111.4048,26083.0
2024-01-23 15:30:00,114.23,114.24,114.14,114.16,42745.0,111.4048,111.4145,111.317,111.3365,42745.0
2024-01-23 15:35:00,114.17,114.25,114.16,114.2,43723.0,111.3462,111.4243,111.3365,111.3755,43723.0
2024-01-23 15:40:00,114.19,114.19,114.1,114.15,70945.0,111.3658,111.3658,111.278,111.3267,70945.0
2024-01-23 15:45:00,114.16,114.22,113.99,114.0,124140.0,111.3365,111.395,111.1707,111.1804,124140.0
2024-01-23 15:50:00,114.0,114.12,114.0,114.06,134261.0,111.1804,111.2975,111.1804,111.239,134261.0
2024-01-23 15:55:00,114.06,114.08,113.88,114.01,377321.0,111.239,111.2585,111.0634,111.1902,377321.0
2024-01-24 09:30:00,110.75,112.3,110.0,112.22,492678.0,108.0108,109.5225,107.2794,109.4445,492678.0
2024-01-24 09:35:00,112.21,113.35,112.21,112.52,221181.0,109.4347,110.5465,109.4347,109.7371,221181.0
2024-01-24 09:40:00,112.47,112.76,111.47,111.5,178292.0,109.6883,109.9711,108.713,108.7423,178292.0
2024-01-24 09:45:00,111.46,111.75,111.25,111.36,132921.0,108.7033,108.9861,108.4985,108.6057,132921.0
2024-01-24 09:50:00,111.36,111.57,111.06,111.42,89131.0,108.6057,108.8106,108.3132,108.6643,89131.0
2024-01-24 09:55:00,111.44,111.76,111.31,111.33,63205.0,108.6838,108.9959,108.557,108.5765,63205.0
2024-01-24 10:00:00,111.32,111.35,110.73,110.73,67877.0,108.5667,108.596,107.9913,107.9913,67877.0
2024-01-24 10:05:00,110.77,110.8,109.74,110.18,258164.0,108.0303,108.0596,107.0258,107.4549,258164.0
2024-01-24 10:10:00,110.17,110.58,110.09,110.38,209462.0,107.4452,107.845,107.3672,107.65,209462.0
2024-01-24 10:15:00,110.38,110.8,110.22,110.79,87300.0,107.65,108.0596,107.4939,108.0498,87300.0
2024-01-24 10:20:00,110.77,110.79,110.4,110.44,76396.0,108.0303,108.0498,107.6695,107.7085,76396.0
2024-01-24 10:25:00,110.44,110.58,110.31,110.58,58496.0,107.7085,107.845,107.5817,107.845,58496.0
2024-01-24 10:30:00,110.57,110.59,110.17,110.2,64454.0,107.8353,107.8548,107.4452,107.4744,64454.0
2024-01-24 10:35:00,110.2,110.45,110.0,110.45,54692.0,107.4744,107.7183,107.2794,107.7183,54692.0
2024-01-24 10:40:00,110.47,110.56,110.42,110.53,32904.0,107.7378,107.8255,107.689,107.7963,32904.0
2024-01-24 10:45:00,110.54,110.74,110.49,110.68,58159.0,107.806,108.0011,107.7573,107.9426,58159.0
2024-01-24 10:50:00,110.7,110.7,110.33,110.44,44375.0,107.9621,107.9621,107.6012,107.7085,44375.0
2024-01-24 10:55:00,110.44,110.53,110.35,110.35,32327.0,107.7085,107.7963,107.6207,107.6207,32327.0
2024-01-24 11:00:00,110.35,110.52,110.27,110.35,44493.0,107.6207,107.7865,107.5427,107.6207,44493.0
2024-01-24 11:05:00,110.35,110.67,110.35,110.57,43287.0,107.6207,107.9328,107.6207,107.8353,43287.0
2024-01-24 11:10:00,110.55,110.59,110.41,110.54,35744.0,107.8158,107.8548,107.6792,107.806,35744.0
2024-01-24 11:15:00,110.56,110.84,110.55,110.79,39991.0,107.8255,108.0986,107.8158,108.0498,39991.0
2024-01-24 11:20:00,110.8,110.93,110.8,110.9,47256.0,108.0596,108.1864,108.0596,108.1571,47256.0
2024-01-24 11:25:00,110.89,110.9,110.62,110.64,31537.0,108.1474,108.1571,107.884,107.9036,31537.0
2024-01-24 11:30:00,110.64,110.7,110.53,110.53,51515.0,107.9036,107.9621,107.7963,107.7963,51515.0
2024-01-24 11:35:00,110.52,110.59,110.23,110.26,62760.0,107.7865,107.8548,107.5037,107.533,62760.0
2024-01-24 11:40:00,110.26,110.42,110.22,110.26,59798.0,107.533,107.689,107.4939,107.533,59798.0
2024-01-24 11:45:00,110.26,110.46,110.25,110.4,39836.0,107.533,107.728,107.5232,107.6695,39836.0
2024-01-24 11:50:00,110.4,110.46,110.32,110.44,45958.0,107.6695,107.728,107.5915,107.7085,45958.0
2024-01-24 11:55:00,110.44,110.54,110.35,110.5,42316.0,107.7085,107.806,107.6207,107.767,42316.0
2024-01-24 12:00:00,110.5,110.5,110.35,110.36,29975.0,107.767,107.767,107.6207,107.6305,29975.0
2024-01-24 12:05:00,110.35,110.37,110.25,110.35,25775.0,107.6207,107.6402,107.5232,107.6207,25775.0
2024-01-24 12:10:00,110.35,110.35,110.19,110.2,33000.0,107.6207,107.6207,107.4647,107.4744,33000.0
2024-01-24 12:15:00,110.19,110.53,110.18,110.43,65041.0,107.4647,107.7963,107.4549,107.6987,65041.0
2024-01-24 12:20:00,110.43,110.48,110.39,110.42,20436.0,107.6987,107.7475,107.6597,107.689,20436.0
2024-01-24 12:25:00,110.44,110.57,110.42,110.49,28255.0,107.7085,107.8353,107.689,107.7573,28255.0
2024-01-24 12:30:00,110.49,110.59,110.45,110.59,24537.0,107.7573,107.8548,107.7183,107.8548,24537.0
2024-01-24 12:35:00,110.58,110.69,110.54,110.62,91283.0,107.845,107.9523,107.806,107.884,91283.0
2024-01-24 12:40:00,110.62,110.76,110.6,110.76,65293.0,107.884,108.0206,107.8645,108.0206,65293.0
2024-01-24 12:45:00,110.76,110.9,110.75,110.9,25569.0,108.0206,108.1571,108.0108,108.1571,25569.0
2024-01-24 12:50:00,110.91,110.98,110.84,110.84,29614.0,108.1669,108.2351,108.0986,108.0986,29614.0
2024-01-24 12:55:00,110.85,110.96,110.83,110.95,27969.0,108.1084,108.2156,108.0889,108.2059,27969.0
2024-01-24 13:00:00,110.96,111.08,110.92,111.07,56375.0,108.2156,108.3327,108.1766,108.3229,56375.0
2024-01-24 13:05:00,111.07,111.25,111.03,111.25,32355.0,108.3229,108.4985,108.2839,108.4985,32355.0
2024-01-24 13:10:00,111.26,111.28,111.09,111.09,59211.0,108.5082,108.5277,108.3424,108.3424,59211.0
2024-01-24 13:15:00,111.08,111.11,110.99,111.02,28857.0,108.3327,108.3619,108.2449,108.2742,28857.0
2024-01-24 13:20:00,111.02,111.03,110.89,110.9,25953.0,108.2742,108.2839,108.1474,108.1571,25953.0
2024-01-24 13:25:00,110.9,110.94,110.82,110.88,18617.0,108.1571,108.1961,108.0791,108.1376,18617.0
2024-01-24 13:30:00,110.87,110.91,110.77,110.83,26810.0,108.1279,108.1669,108.0303,108.0889,26810.0
2024-01-24 13:35:00,110.84,110.86,110.73,110.75,22252.0,108.0986,108.1181,107.9913,108.0108,22252.0
2024-01-24 13:40:00,110.75,110.84,110.65,110.65,24071.0,108.0108,108.0986,107.9133,107.9133,24071.0
2024-01-24 13:45:00,110.64,110.75,110.58,110.75,24853.0,107.9036,108.0108,107.845,108.0108,24853.0
2024-01-24 13:50:00,110.74,111.0,110.73,111.0,38650.0,108.0011,108.2546,107.9913,108.2546,38650.0
2024-01-24 13:55:00,111.0,111.0,110.89,110.91,28044.0,108.2546,108.2546,108.1474,108.1669,28044.0
2024-01-24 14:00:00,110.91,110.97,110.87,110.93,25412.0,108.1669,108.2254,108.1279,108.1864,25412.0
2024-01-24 14:05:00,110.92,111.02,110.87,111.02,21475.0,108.1766,108.2742,108.1279,108.2742,21475.0
2024-01-24 14:10:00,111.02,111.08,110.99,111.06,27209.0,108.2742,108.3327,108.2449,108.3132,27209.0
2024-01-24 14:15:00,111.06,111.1,111.03,111.08,21737.0,108.3132,108.3522,108.2839,108.3327,21737.0
2024-01-24 14:20:00,111.08,111.15,111.02,111.14,24336.0,108.3327,108.4009,108.2742,108.3912,24336.0
2024-01-24 14:25:00,111.13,111.22,111.07,111.18,26872.0,108.3814,108.4692,108.3229,108.4302,26872.0
2024-01-24 14:30:00,111.18,111.23,111.08,111.09,30463.0,108.4302,108.479,108.3327,108.3424,30463.0
2024-01-24 14:35:00,111.08,111.1,110.93,110.94,44934.0,108.3327,108.3522,108.1864,108.1961,44934.0
2024-01-24 14:40:00,110.93,111.15,110.91,111.15,33165.0,108.1864,108.4009,108.1669,108.4009,33165.0
2024-01-24 14:45:00,111.15,111.21,111.13,111.21,20512.0,108.4009,108.4595,108.3814,108.4595,20512.0
2024-01-24 14:50:00,111.21,111.23,111.14,111.2,23034.0,108.4595,108.479,108.3912,108.4497,23034.0
2024-01-24 14:55:00,111.19,111.19,111.05,111.12,38931.0,108.4399,108.4399,108.3034,108.3717,38931.0
2024-01-24 15:00:00,111.14,111.23,111.09,111.22,30940.0,108.3912,108.479,108.3424,108.4692,30940.0
2024-01-24 15:05:00,111.22,111.3,111.2,111.24,30760.0,108.4692,108.5472,108.4497,108.4887,30760.0
2024-01-24 15:10:00,111.25,111.31,111.16,111.18,58500.0,108.4985,108.557,108.4107,108.4302,58500.0
2024-01-24 15:15:00,111.17,111.19,111.1,111.14,36857.0,108.4204,108.4399,108.3522,108.3912,36857.0
2024-01-24 15:20:00,111.12,111.17,111.05,111.1,49026.0,108.3717,108.4204,108.3034,108.3522,49026.0
2024-01-24 15:25:00,111.1,111.14,111.01,111.13,47914.0,108.3522,108.3912,108.2644,108.3814,47914.0
2024-01-24 15:30:00,111.12,111.24,111.12,111.19,71062.0,108.3717,108.4887,108.3717,108.4399,71062.0
2024-01-24 15:35:00,111.19,111.22,111.06,111.08,50954.0,108.4399,108.4692,108.3132,108.3327,50954.0
2024-01-24 15:40:00,111.08,111.18,111.07,111.15,77619.0,108.3327,108.4302,108.3229,108.4009,77619.0
2024-01-24 15:45:00,111.14,111.15,110.79,110.82,83655.0,108.3912,108.4009,108.0498,108.0791,83655.0
2024-01-24 15:50:00,110.81,110.86,110.62,110.72,190533.0,108.0693,108.1181,107.884,107.9816,190533.0
2024-01-24 15:55:00,110.72,110.82,110.61,110.8,500724.0,107.9816,108.0791,107.8743,108.0596,500724.0
2024-01-25 09:30:00,111.41,112.12,111.4,111.99,9539.0,108.6545,109.3469,108.6448,109.2202,9539.0
2024-01-25 09:35:00,112.0,112.24,111.19,111.21,153845.0,109.2299,109.464,108.4399,108.4595,153845.0
2024-01-25 09:40:00,111.19,111.54,111.19,111.47,33913.0,108.4399,108.7813,108.4399,108.713,33913.0
2024-01-25 09:45:00,111.54,111.67,111.5,111.52,29433.0,108.7813,108.9081,108.7423,108.7618,29433.0
2024-01-25 09:50:00,111.54,111.66,111.4,111.54,44728.0,108.7813,108.8983,108.6448,108.7813,44728.0
2024-01-25 09:55:00,111.55,111.64,111.45,111.59,49787.0,108.791,108.8788,108.6935,108.8301,49787.0
2024-01-25 10:00:00,111.61,111.63,111.42,111.42,30403.0,108.8496,108.8691,108.6643,108.6643,30403.0
2024-01-25 10:05:00,111.42,111.51,111.38,111.42,38983.0,108.6643,108.752,108.6252,108.6643,38983.0
2024-01-25 10:10:00,111.42,111.52,111.38,111.41,42083.0,108.6643,108.7618,108.6252,108.6545,42083.0
2024-01-25 10:15:00,111.41,111.62,111.36,111.62,37064.0,108.6545,108.8593,108.6057,108.8593,37064.0
2024-01-25 10:20:00,111.65,111.65,111.47,111.52,20523.0,108.8886,108.8886,108.713,108.7618,20523.0
2024-01-25 10:25:00,111.52,111.58,111.39,111.44,33613.0,108.7618,108.8203,108.635,108.6838,33613.0
2024-01-25 10:30:00,111.45,111.54,111.39,111.47,35568.0,108.6935,108.7813,108.635,108.713,35568.0
2024-01-25 10:35:00,111.47,111.69,111.47,111.54,41721.0,108.713,108.9276,108.713,108.7813,41721.0
2024-01-25 10:40:00,111.55,111.55,111.4,111.42,34139.0,108.791,108.791,108.6448,108.6643,34139.0
2024-01-25 10:45:00,111.42,111.48,111.35,111.36,47026.0,108.6643,108.7228,108.596,108.6057,47026.0
2024-01-25 10:50:00,111.36,111.44,111.27,111.41,24640.0,108.6057,108.6838,108.518,108.6545,24640.0
2024-01-25 10:55:00,111.42,111.45,111.32,111.38,63795.0,108.6643,108.6935,108.5667,108.6252,63795.0
2024-01-25 11:00:00,111.37,111.61,111.37,111.56,69368.0,108.6155,108.8496,108.6155,108.8008,69368.0
2024-01-25 11:05:00,111.56,111.65,111.48,111.54,60020.0,108.8008,108.8886,108.7228,108.7813,60020.0
2024-01-25 11:10:00,111.55,111.55,111.4,111.46,34057.0,108.791,108.791,108.6448,108.7033,34057.0
2024-01-25 11:15:00,111.45,111.51,111.4,111.4,18056.0,108.6935,108.752,108.6448,108.6448,18056.0
2024-01-25 11:20:00,111.4,111.4,111.18,111.22,45817.0,108.6448,108.6448,108.4302,108.4692,45817.0
2024-01-25 11:25:00,111.21,111.3,111.2,111.28,22393.0,108.4595,108.5472,108.4497,108.5277,22393.0
2024-01-25 11:30:00,111.27,111.33,111.15,111.18,21622.0,108.518,108.5765,108.4009,108.4302,21622.0
2024-01-25 11:35:00,111.17,111.24,111.09,111.21,18599.0,108.4204,108.4887,108.3424,108.4595,18599.0
2024-01-25 11:40:00,111.21,111.21,111.07,111.08,17979.0,108.4595,108.4595,108.3229,108.3327,17979.0
2024-01-25 11:45:00,111.08,111.16,111.06,111.12,17641.0,108.3327,108.4107,108.3132,108.3717,17641.0
2024-01-25 11:50:00,111.11,111.12,110.98,111.01,38735.0,108.3619,108.3717,108.2351,108.2644,38735.0
2024-01-25 11:55:00,111.01,111.01,110.92,110.93,19435.0,108.2644,108.2644,108.1766,108.1864,19435.0
2024-01-25 12:00:00,110.94,110.99,110.87,110.88,18327.0,108.1961,108.2449,108.1279,108.1376,18327.0
2024-01-25 12:05:00,110.88,110.98,110.78,110.98,40619.0,108.1376,108.2351,108.0401,108.2351,40619.0
2024-01-25 12:10:00,110.98,111.05,110.93,111.01,29756.0,108.2351,108.3034,108.1864,108.2644,29756.0
2024-01-25 12:15:00,111.0,111.1,111.0,111.09,14471.0,108.2546,108.3522,108.2546,108.3424,14471.0
2024-01-25 12:20:00,111.07,111.13,111.0,111.0,11584.0,108.3229,108.3814,108.2546,108.2546,11584.0
2024-01-25 12:25:00,110.99,111.05,110.96,111.02,20095.0,108.2449,108.3034,108.2156,108.2742,20095.0
2024-01-25 12:30:00,111.01,111.08,110.99,111.08,21062.0,108.2644,108.3327,108.2449,108.3327,21062.0
2024-01-25 12:35:00,111.07,111.15,111.07,111.12,21285.0,108.3229,108.4009,108.3229,108.3717,21285.0
2024-01-25 12:40:00,111.12,111.12,111.05,111.08,15171.0,108.3717,108.3717,108.3034,108.3327,15171.0
2024-01-25 12:45:00,111.08,111.12,111.07,111.11,12876.0,108.3327,108.3717,108.3229,108.3619,12876.0
2024-01-25 12:50:00,111.12,111.16,111.11,111.16,14859.0,108.3717,108.4107,108.3619,108.4107,14859.0
2024-01-25 12:55:00,111.16,111.2,111.1,111.12,16747.0,108.4107,108.4497,108.3522,108.3717,16747.0
2024-01-25 13:00:00,111.14,111.25,111.12,111.24,26569.0,108.3912,108.4985,108.3717,108.4887,26569.0
2024-01-25 13:05:00,111.24,111.31,111.24,111.29,23929.0,108.4887,108.557,108.4887,108.5375,23929.0
2024-01-25 13:10:00,111.29,111.35,111.25,111.27,21339.0,108.5375,108.596,108.4985,108.518,21339.0
2024-01-25 13:15:00,111.27,111.43,111.22,111.42,34844.0,108.518,108.674,108.4692,108.6643,34844.0
2024-01-25 13:20:00,111.43,111.48,111.41,111.43,29461.0,108.674,108.7228,108.6545,108.674,29461.0
2024-01-25 13:25:00,111.42,111.44,111.33,111.34,50283.0,108.6643,108.6838,108.5765,108.5862,50283.0
2024-01-25 13:30:00,111.35,111.5,111.35,111.42,33294.0,108.596,108.7423,108.596,108.6643,33294.0
2024-01-25 13:35:00,111.42,111.47,111.39,111.47,20823.0,108.6643,108.713,108.635,108.713,20823.0
2024-01-25 13:40:00,111.47,111.5,111.44,111.48,17757.0,108.713,108.7423,108.6838,108.7228,17757.0
2024-01-25 13:45:00,111.48,111.54,111.43,111.47,26196.0,108.7228,108.7813,108.674,108.713,26196.0
2024-01-25 13:50:00,111.46,111.65,111.45,111.64,26790.0,108.7033,108.8886,108.6935,108.8788,26790.0
2024-01-25 13:55:00,111.63,111.79,111.6,111.79,29409.0,108.8691,109.0251,108.8398,109.0251,29409.0
2024-01-25 14:00:00,111.79,111.82,111.71,111.82,51228.0,109.0251,109.0544,108.9471,109.0544,51228.0
2024-01-25 14:05:00,111.81,111.9,111.81,111.89,43066.0,109.0446,109.1324,109.0446,109.1226,43066.0
2024-01-25 14:10:00,111.89,111.99,111.88,111.95,40574.0,109.1226,109.2202,109.1129,109.1812,40574.0
2024-01-25 14:15:00,111.95,112.05,111.95,111.95,58635.0,109.1812,109.2787,109.1812,109.1812,58635.0
2024-01-25 14:20:00,111.93,112.02,111.91,111.98,39089.0,109.1616,109.2494,109.1421,109.2104,39089.0
2024-01-25 14:25:00,111.98,112.03,111.94,112.03,25314.0,109.2104,109.2592,109.1714,109.2592,25314.0
2024-01-25 14:30:00,112.02,112.17,112.01,112.17,43289.0,109.2494,109.3957,109.2397,109.3957,43289.0
2024-01-25 14:35:00,112.17,112.2,112.04,112.06,90332.0,109.3957,109.425,109.2689,109.2884,90332.0
2024-01-25 14:40:00,112.05,112.05,111.88,111.89,105763.0,109.2787,109.2787,109.1129,109.1226,105763.0
2024-01-25 14:45:00,111.88,111.96,111.88,111.94,38994.0,109.1129,109.1909,109.1129,109.1714,38994.0
2024-01-25 14:50:00,111.93,112.05,111.9,112.05,39941.0,109.1616,109.2787,109.1324,109.2787,39941.0
2024-01-25 14:55:00,112.05,112.09,111.97,112.04,30105.0,109.2787,109.3177,109.2007,109.2689,30105.0
2024-01-25 15:00:00,112.05,112.09,112.02,112.07,29619.0,109.2787,109.3177,109.2494,109.2982,29619.0
2024-01-25 15:05:00,112.07,112.09,111.98,112.01,38903.0,109.2982,109.3177,109.2104,109.2397,38903.0
2024-01-25 15:10:00,112.01,112.09,112.0,112.07,40723.0,109.2397,109.3177,109.2299,109.2982,40723.0
2024-01-25 15:15:00,112.06,112.13,111.99,112.12,37252.0,109.2884,109.3567,109.2202,109.3469,37252.0
2024-01-25 15:20:00,112.12,112.37,112.12,112.29,63322.0,109.3469,109.5908,109.3469,109.5127,63322.0
2024-01-25 15:25:00,112.29,112.41,112.28,112.3,45125.0,109.5127,109.6298,109.503,109.5225,45125.0
2024-01-25 15:30:00,112.29,112.51,112.27,112.48,52649.0,109.5127,109.7273,109.4932,109.698,52649.0
2024-01-25 15:35:00,112.49,112.56,112.44,112.54,61234.0,109.7078,109.7761,109.659,109.7566,61234.0
2024-01-25 15:40:00,112.54,112.57,112.42,112.42,64317.0,109.7566,109.7858,109.6395,109.6395,64317.0
2024-01-25 15:45:00,112.43,112.43,112.26,112.28,79418.0,109.6493,109.6493,109.4835,109.503,79418.0
2024-01-25 15:50:00,112.28,112.34,112.24,112.34,110021.0,109.503,109.5615,109.464,109.5615,110021.0
2024-01-25 15:55:00,112.33,112.52,112.24,112.51,313195.0,109.5518,109.7371,109.464,109.7273,313195.0
2024-01-26 09:30:00,113.23,113.41,112.98,113.02,191932.0,110.4295,110.605,110.1857,110.2247,191932.0
2024-01-26 09:35:00,113.01,113.18,112.0,112.07,59559.0,110.2149,110.3807,109.2299,109.2982,59559.0
2024-01-26 09:40:00,112.06,112.45,111.55,112.33,274955.0,109.2884,109.6688,108.791,109.5518,274955.0
2024-01-26 09:45:00,112.31,112.32,111.88,112.09,77288.0,109.5322,109.542,109.1129,109.3177,77288.0
2024-01-26 09:50:00,112.09,112.45,112.07,112.34,35690.0,109.3177,109.6688,109.2982,109.5615,35690.0
2024-01-26 09:55:00,112.36,112.38,112.18,112.31,28004.0,109.581,109.6005,109.4055,109.5322,28004.0
2024-01-26 10:00:00,112.31,112.54,112.25,112.49,53396.0,109.5322,109.7566,109.4737,109.7078,53396.0
2024-01-26 10:05:00,112.48,112.55,112.31,112.34,27015.0,109.698,109.7663,109.5322,109.5615,27015.0
2024-01-26 10:10:00,112.37,112.45,112.22,112.22,24531.0,109.5908,109.6688,109.4445,109.4445,24531.0
2024-01-26 10:15:00,112.2,112.46,112.16,112.43,28808.0,109.425,109.6785,109.386,109.6493,28808.0
2024-01-26 10:20:00,112.43,112.54,112.27,112.3,35857.0,109.6493,109.7566,109.4932,109.5225,35857.0
2024-01-26 10:25:00,112.28,112.3,112.13,112.21,35300.0,109.503,109.5225,109.3567,109.4347,35300.0
2024-01-26 10:30:00,112.2,112.27,112.11,112.26,29032.0,109.425,109.4932,109.3372,109.4835,29032.0
2024-01-26 10:35:00,112.24,112.24,112.04,112.05,42756.0,109.464,109.464,109.2689,109.2787,42756.0
2024-01-26 10:40:00,112.05,112.15,112.0,112.0,66174.0,109.2787,109.3762,109.2299,109.2299,66174.0
2024-01-26 10:45:00,112.0,112.09,111.98,112.09,52068.0,109.2299,109.3177,109.2104,109.3177,52068.0
2024-01-26 10:50:00,112.08,112.11,111.99,112.0,40303.0,109.3079,109.3372,109.2202,109.2299,40303.0
2024-01-26 10:55:00,112.0,112.14,111.98,112.11,82226.0,109.2299,109.3665,109.2104,109.3372,82226.0
2024-01-26 11:00:00,112.12,112.31,112.08,112.29,35153.0,109.3469,109.5322,109.3079,109.5127,35153.0
2024-01-26 11:05:00,112.28,112.28,112.22,112.24,39234.0,109.503,109.503,109.4445,109.464,39234.0
2024-01-26 11:10:00,112.23,112.3,112.14,112.16,47688.0,109.4542,109.5225,109.3665,109.386,47688.0
2024-01-26 11:15:00,112.16,112.31,112.14,112.21,36177.0,109.386,109.5322,109.3665,109.4347,36177.0
2024-01-26 11:20:00,112.21,112.3,112.1,112.16,24254.0,109.4347,109.5225,109.3274,109.386,24254.0
2024-01-26 11:25:00,112.17,112.27,112.15,112.27,18879.0,109.3957,109.4932,109.3762,109.4932,18879.0
2024-01-26 11:30:00,112.26,112.3,112.18,112.21,26680.0,109.4835,109.5225,109.4055,109.4347,26680.0
2024-01-26 11:35:00,112.22,112.22,112.05,112.05,26303.0,109.4445,109.4445,109.2787,109.2787,26303.0
2024-01-26 11:40:00,112.05,112.12,111.97,112.08,38931.0,109.2787,109.3469,109.2007,109.3079,38931.0
2024-01-26 11:45:00,112.08,112.16,112.07,112.09,36972.0,109.3079,109.386,109.2982,109.3177,36972.0
2024-01-26 11:50:00,112.09,112.1,111.95,111.95,31776.0,109.3177,109.3274,109.1812,109.1812,31776.0
2024-01-26 11:55:00,111.97,111.97,111.81,111.85,46495.0,109.2007,109.2007,109.0446,109.0836,46495.0
2024-01-26 12:00:00,111.86,112.0,111.85,112.0,41356.0,109.0934,109.2299,109.0836,109.2299,41356.0
2024-01-26 12:05:00,112.0,112.09,111.98,112.05,21415.0,109.2299,109.3177,109.2104,109.2787,21415.0
2024-01-26 12:10:00,112.06,112.07,111.95,112.03,16379.0,109.2884,109.2982,109.1812,109.2592,16379.0
2024-01-26 12:15:00,112.02,112.18,112.01,112.17,15562.0,109.2494,109.4055,109.2397,109.3957,15562.0
2024-01-26 12:20:00,112.17,112.22,112.15,112.2,16747.0,109.3957,109.4445,109.3762,109.425,16747.0
2024-01-26 12:25:00,112.21,112.28,112.19,112.27,17753.0,109.4347,109.503,109.4152,109.4932,17753.0
2024-01-26 12:30:00,112.27,112.27,112.11,112.11,32360.0,109.4932,109.4932,109.3372,109.3372,32360.0
2024-01-26 12:35:00,112.1,112.11,111.95,111.97,38725.0,109.3274,109.3372,109.1812,109.2007,38725.0
2024-01-26 12:40:00,111.94,112.01,111.91,111.95,15537.0,109.1714,109.2397,109.1421,109.1812,15537.0
2024-01-26 12:45:00,111.95,112.03,111.93,111.95,13744.0,109.1812,109.2592,109.1616,109.1812,13744.0
2024-01-26 12:50:00,111.93,111.99,111.87,111.9,12799.0,109.1616,109.2202,109.1031,109.1324,12799.0
2024-01-26 12:55:00,111.89,111.89,111.82,111.86,12048.0,109.1226,109.1226,109.0544,109.0934,12048.0
2024-01-26 13:00:00,111.84,111.87,111.81,111.83,11746.0,109.0739,109.1031,109.0446,109.0641,11746.0
2024-01-26 13:05:00,111.83,111.87,111.82,111.82,10215.0,109.0641,109.1031,109.0544,109.0544,10215.0
2024-01-26 13:10:00,111.82,111.86,111.77,111.8,16086.0,109.0544,109.0934,109.0056,109.0349,16086.0
2024-01-26 13:15:00,111.8,111.88,111.78,111.85,18601.0,109.0349,109.1129,109.0154,109.0836,18601.0
2024-01-26 13:20:00,111.85,111.86,111.76,111.78,17731.0,109.0836,109.0934,108.9959,109.0154,17731.0
2024-01-26 13:25:00,111.79,111.8,111.7,111.73,15233.0,109.0251,109.0349,108.9373,108.9666,15233.0
2024-01-26 13:30:00,111.73,111.75,111.59,111.64,30811.0,108.9666,108.9861,108.8301,108.8788,30811.0
2024-01-26 13:35:00,111.64,111.65,111.54,111.56,43734.0,108.8788,108.8886,108.7813,108.8008,43734.0
2024-01-26 13:40:00,111.56,111.7,111.55,111.7,25532.0,108.8008,108.9373,108.791,108.9373,25532.0
2024-01-26 13:45:00,111.69,111.7,111.62,111.66,27026.0,108.9276,108.9373,108.8593,108.8983,27026.0
2024-01-26 13:50:00,111.66,111.68,111.63,111.67,26898.0,108.8983,108.9178,108.8691,108.9081,26898.0
2024-01-26 13:55:00,111.66,111.68,111.63,111.63,36982.0,108.8983,108.9178,108.8691,108.8691,36982.0
2024-01-26 14:00:00,111.61,111.86,111.6,111.81,31276.0,108.8496,109.0934,108.8398,109.0446,31276.0
2024-01-26 14:05:00,111.81,111.83,111.76,111.79,25035.0,109.0446,109.0641,108.9959,109.0251,25035.0
2024-01-26 14:10:00,111.79,111.87,111.78,111.87,21135.0,109.0251,109.1031,109.0154,109.1031,21135.0
2024-01-26 14:15:00,111.87,111.92,111.87,111.87,14294.0,109.1031,109.1519,109.1031,109.1031,14294.0
2024-01-26 14:20:00,111.88,111.91,111.82,111.89,13429.0,109.1129,109.1421,109.0544,109.1226,13429.0
2024-01-26 14:25:00,111.9,111.92,111.84,111.91,20682.0,109.1324,109.1519,109.0739,109.1421,20682.0
2024-01-26 14:30:00,111.92,112.01,111.91,111.95,36140.0,109.1519,109.2397,109.1421,109.1812,36140.0
2024-01-26 14:35:00,111.94,112.03,111.92,112.03,18031.0,109.1714,109.2592,109.1519,109.2592,18031.0
2024-01-26 14:40:00,112.02,112.08,112.0,112.08,27547.0,109.2494,109.3079,109.2299,109.3079,27547.0
2024-01-26 14:45:00,112.08,112.11,112.05,112.09,15308.0,109.3079,109.3372,109.2787,109.3177,15308.0
2024-01-26 14:50:00,112.09,112.2,112.09,112.13,22593.0,109.3177,109.425,109.3177,109.3567,22593.0
2024-01-26 14:55:00,112.13,112.23,112.06,112.19,31107.0,109.3567,109.4542,109.2884,109.4152,31107.0
2024-01-26 15:00:00,112.19,112.25,112.18,112.19,23621.0,109.4152,109.4737,109.4055,109.4152,23621.0
2024-01-26 15:05:00,112.17,112.22,112.15,112.2,20549.0,109.3957,109.4445,109.3762,109.425,20549.0
2024-01-26 15:10:00,112.19,112.21,112.11,112.14,21839.0,109.4152,109.4347,109.3372,109.3665,21839.0
2024-01-26 15:15:00,112.13,112.17,112.04,112.07,19543.0,109.3567,109.3957,109.2689,109.2982,19543.0
2024-01-26 15:20:00,112.05,112.05,111.94,111.95,22030.0,109.2787,109.2787,109.1714,109.1812,22030.0
2024-01-26 15:25:00,111.94,111.97,111.89,111.95,22344.0,109.1714,109.2007,109.1226,109.1812,22344.0
2024-01-26 15:30:00,111.94,112.03,111.93,112.01,23786.0,109.1714,109.2592,109.1616,109.2397,23786.0
2024-01-26 15:35:00,112.01,112.04,111.88,111.89,44554.0,109.2397,109.2689,109.1129,109.1226,44554.0
2024-01-26 15:40:00,111.89,111.96,111.86,111.86,42799.0,109.1226,109.1909,109.0934,109.0934,42799.0
2024-01-26 15:45:00,111.87,111.97,111.81,111.93,60299.0,109.1031,109.2007,109.0446,109.1616,60299.0
2024-01-26 15:50:00,111.92,111.98,111.87,111.9,92069.0,109.1519,109.2104,109.1031,109.1324,92069.0
2024-01-26 15:55:00,111.9,112.03,111.88,112.01,281418.0,109.1324,109.2592,109.1129,109.2397,281418.0
2024-01-29 09:30:00,112.15,112.47,112.04,112.4,206283.0,109.3762,109.6883,109.2689,109.62,206283.0
2024-01-29 09:35:00,112.4,112.5,112.03,112.12,80148.0,109.62,109.7175,109.2592,109.3469,80148.0
2024-01-29 09:40:00,112.18,112.39,112.06,112.2,37031.0,109.4055,109.6103,109.2884,109.425,37031.0
2024-01-29 09:45:00,112.21,112.49,112.21,112.27,27707.0,109.4347,109.7078,109.4347,109.4932,27707.0
2024-01-29 09:50:00,112.31,112.44,112.25,112.31,42523.0,109.5322,109.659,109.4737,109.5322,42523.0
2024-01-29 09:55:00,112.32,112.6,112.3,112.57,44100.0,109.542,109.8151,109.5225,109.7858,44100.0
2024-01-29 10:00:00,112.59,112.77,112.53,112.58,47084.0,109.8053,109.9809,109.7468,109.7956,47084.0
2024-01-29 10:05:00,112.59,112.59,112.33,112.33,34537.0,109.8053,109.8053,109.5518,109.5518,34537.0
2024-01-29 10:10:00,112.31,112.48,112.27,112.44,45414.0,109.5322,109.698,109.4932,109.659,45414.0
2024-01-29 10:15:00,112.43,112.51,112.35,112.45,33206.0,109.6493,109.7273,109.5713,109.6688,33206.0
2024-01-29 10:20:00,112.42,112.53,112.4,112.48,38913.0,109.6395,109.7468,109.62,109.698,38913.0
2024-01-29 10:25:00,112.48,112.52,112.42,112.48,37957.0,109.698,109.7371,109.6395,109.698,37957.0
2024-01-29 10:30:00,112.46,112.47,112.33,112.41,45195.0,109.6785,109.6883,109.5518,109.6298,45195.0
2024-01-29 10:35:00,112.4,112.52,112.4,112.45,26550.0,109.62,109.7371,109.62,109.6688,26550.0
2024-01-29 10:40:00,112.45,112.49,112.4,112.47,34452.0,109.6688,109.7078,109.62,109.6883,34452.0
2024-01-29 10:45:00,112.47,112.48,112.43,112.47,41896.0,109.6883,109.698,109.6493,109.6883,41896.0
2024-01-29 10:50:00,112.46,112.55,112.44,112.49,35788.0,109.6785,109.7663,109.659,109.7078,35788.0
2024-01-29 10:55:00,112.48,112.6,112.45,112.46,80844.0,109.698,109.8151,109.6688,109.6785,80844.0
2024-01-29 11:00:00,112.45,112.56,112.44,112.48,32209.0,109.6688,109.7761,109.659,109.698,32209.0
2024-01-29 11:05:00,112.48,112.55,112.46,112.46,32649.0,109.698,109.7663,109.6785,109.6785,32649.0
2024-01-29 11:10:00,112.47,112.56,112.46,112.56,20343.0,109.6883,109.7761,109.6785,109.7761,20343.0
2024-01-29 11:15:00,112.56,112.57,112.47,112.53,31145.0,109.7761,109.7858,109.6883,109.7468,31145.0
2024-01-29 11:20:00,112.53,112.59,112.47,112.48,32813.0,109.7468,109.8053,109.6883,109.698,32813.0
2024-01-29 11:25:00,112.49,112.52,112.45,112.49,17742.0,109.7078,109.7371,109.6688,109.7078,17742.0
2024-01-29 11:30:00,112.48,112.56,112.46,112.51,23324.0,109.698,109.7761,109.6785,109.7273,23324.0
2024-01-29 11:35:00,112.52,112.56,112.51,112.55,28494.0,109.7371,109.7761,109.7273,109.7663,28494.0
2024-01-29 11:40:00,112.55,112.55,112.47,112.48,24633.0,109.7663,109.7663,109.6883,109.698,24633.0
2024-01-29 11:45:00,112.48,112.5,112.45,112.48,49788.0,109.698,109.7175,109.6688,109.698,49788.0
2024-01-29 11:50:00,112.47,112.52,112.45,112.5,38719.0,109.6883,109.7371,109.6688,109.7175,38719.0
2024-01-29 11:55:00,112.51,112.58,112.51,112.55,47222.0,109.7273,109.7956,109.7273,109.7663,47222.0
2024-01-29 12:00:00,112.56,112.66,112.54,112.64,48156.0,109.7761,109.8736,109.7566,109.8541,48156.0
2024-01-29 12:05:00,112.63,112.86,112.63,112.86,29398.0,109.8443,110.0686,109.8443,110.0686,29398.0
2024-01-29 12:10:00,112.86,112.91,112.84,112.86,28062.0,110.0686,110.1174,110.0491,110.0686,28062.0
2024-01-29 12:15:00,112.87,113.02,112.87,112.96,29246.0,110.0784,110.2247,110.0784,110.1662,29246.0
2024-01-29 12:20:00,112.96,113.01,112.91,112.92,32293.0,110.1662,110.2149,110.1174,110.1272,32293.0
2024-01-29 12:25:00,112.93,113.05,112.93,113.05,25014.0,110.1369,110.2539,110.1369,110.2539,25014.0
2024-01-29 12:30:00,113.06,113.17,113.03,113.11,40124.0,110.2637,110.371,110.2344,110.3125,40124.0
2024-01-29 12:35:00,113.12,113.21,113.12,113.17,20561.0,110.3222,110.41,110.3222,110.371,20561.0
2024-01-29 12:40:00,113.18,113.2,113.15,113.17,18216.0,110.3807,110.4002,110.3515,110.371,18216.0
2024-01-29 12:45:00,113.16,113.18,113.0,113.03,59949.0,110.3612,110.3807,110.2052,110.2344,59949.0
2024-01-29 12:50:00,113.02,113.11,113.01,113.08,16324.0,110.2247,110.3125,110.2149,110.2832,16324.0
2024-01-29 12:55:00,113.06,113.07,112.97,113.03,21848.0,110.2637,110.2735,110.1759,110.2344,21848.0
2024-01-29 13:00:00,113.03,113.03,112.89,112.93,14053.0,110.2344,110.2344,110.0979,110.1369,14053.0
2024-01-29 13:05:00,112.93,113.09,112.93,113.04,25335.0,110.1369,110.293,110.1369,110.2442,25335.0
2024-01-29 13:10:00,113.04,113.12,113.02,113.09,16593.0,110.2442,110.3222,110.2247,110.293,16593.0
2024-01-29 13:15:00,113.09,113.21,113.08,113.21,57925.0,110.293,110.41,110.2832,110.41,57925.0
2024-01-29 13:20:00,113.21,113.22,113.17,113.19,17298.0,110.41,110.4197,110.371,110.3905,17298.0
2024-01-29 13:25:00,113.19,113.41,113.19,113.33,54833.0,110.3905,110.605,110.3905,110.527,54833.0
2024-01-29 13:30:00,113.32,113.45,113.32,113.44,51966.0,110.5173,110.6441,110.5173,110.6343,51966.0
2024-01-29 13:35:00,113.45,113.47,113.24,113.24,31288.0,110.6441,110.6636,110.4392,110.4392,31288.0
2024-01-29 13:40:00,113.22,113.3,113.2,113.22,17662.0,110.4197,110.4978,110.4002,110.4197,17662.0
2024-01-29 13:45:00,113.21,113.24,113.15,113.15,18466.0,110.41,110.4392,110.3515,110.3515,18466.0
2024-01-29 13:50:00,113.15,113.24,113.12,113.21,25579.0,110.3515,110.4392,110.3222,110.41,25579.0
2024-01-29 13:55:00,113.22,113.24,113.19,113.2,23606.0,110.4197,110.4392,110.3905,110.4002,23606.0
2024-01-29 14:00:00,113.2,113.22,113.13,113.14,30291.0,110.4002,110.4197,110.332,110.3417,30291.0
2024-01-29 14:05:00,113.14,113.21,113.11,113.21,31221.0,110.3417,110.41,110.3125,110.41,31221.0
2024-01-29 14:10:00,113.22,113.26,113.12,113.13,26718.0,110.4197,110.4588,110.3222,110.332,26718.0
2024-01-29 14:15:00,113.13,113.13,113.05,113.12,19751.0,110.332,110.332,110.2539,110.3222,19751.0
2024-01-29 14:20:00,113.1,113.18,113.1,113.15,27968.0,110.3027,110.3807,110.3027,110.3515,27968.0
2024-01-29 14:25:00,113.15,113.16,113.11,113.14,22085.0,110.3515,110.3612,110.3125,110.3417,22085.0
2024-01-29 14:30:00,113.13,113.35,113.12,113.3,83642.0,110.332,110.5465,110.3222,110.4978,83642.0
2024-01-29 14:35:00,113.3,113.31,113.19,113.21,34735.0,110.4978,110.5075,110.3905,110.41,34735.0
2024-01-29 14:40:00,113.21,113.31,113.16,113.22,56816.0,110.41,110.5075,110.3612,110.4197,56816.0
2024-01-29 14:45:00,113.22,113.23,113.1,113.1,47209.0,110.4197,110.4295,110.3027,110.3027,47209.0
2024-01-29 14:50:00,113.08,113.11,112.96,112.96,52366.0,110.2832,110.3125,110.1662,110.1662,52366.0
2024-01-29 14:55:00,112.97,113.03,112.96,112.98,24493.0,110.1759,110.2344,110.1662,110.1857,24493.0
2024-01-29 15:00:00,112.97,113.15,112.97,113.01,37923.0,110.1759,110.3515,110.1759,110.2149,37923.0
2024-01-29 15:05:00,113.0,113.16,112.98,113.12,27158.0,110.2052,110.3612,110.1857,110.3222,27158.0
2024-01-29 15:10:00,113.1,113.17,113.08,113.15,76295.0,110.3027,110.371,110.2832,110.3515,76295.0
2024-01-29 15:15:00,113.16,113.22,113.08,113.16,56026.0,110.3612,110.4197,110.2832,110.3612,56026.0
2024-01-29 15:20:00,113.16,113.25,113.15,113.22,50977.0,110.3612,110.449,110.3515,110.4197,50977.0
2024-01-29 15:25:00,113.22,113.41,113.21,113.31,39514.0,110.4197,110.605,110.41,110.5075,39514.0
2024-01-29 15:30:00,113.31,113.45,113.3,113.37,37845.0,110.5075,110.6441,110.4978,110.566,37845.0
2024-01-29 15:35:00,113.36,113.44,113.36,113.41,44063.0,110.5563,110.6343,110.5563,110.605,44063.0
2024-01-29 15:40:00,113.4,113.41,113.24,113.27,62237.0,110.5953,110.605,110.4392,110.4685,62237.0
2024-01-29 15:45:00,113.27,113.3,113.22,113.25,73082.0,110.4685,110.4978,110.4197,110.449,73082.0
2024-01-29 15:50:00,113.24,113.36,113.21,113.25,121386.0,110.4392,110.5563,110.41,110.449,121386.0
2024-01-29 15:55:00,113.26,113.47,113.25,113.46,279146.0,110.4588,110.6636,110.449,110.6538,279146.0
2024-01-30 09:30:00,113.9,113.92,113.37,113.66,137547.0,111.0829,111.1024,110.566,110.8489,137547.0
2024-01-30 09:35:00,113.69,113.7,113.04,113.04,62600.0,110.8781,110.8879,110.2442,110.2442,62600.0
2024-01-30 09:40:00,113.05,113.22,112.95,113.22,57815.0,110.2539,110.4197,110.1564,110.4197,57815.0
2024-01-30 09:45:00,113.28,113.4,113.19,113.24,27879.0,110.4783,110.5953,110.3905,110.4392,27879.0
2024-01-30 09:50:00,113.23,113.44,113.2,113.4,37246.0,110.4295,110.6343,110.4002,110.5953,37246.0
2024-01-30 09:55:00,113.42,113.47,113.32,113.41,34930.0,110.6148,110.6636,110.5173,110.605,34930.0
2024-01-30 10:00:00,113.4,113.46,113.29,113.46,30924.0,110.5953,110.6538,110.488,110.6538,30924.0
2024-01-30 10:05:00,113.45,113.46,113.33,113.42,35017.0,110.6441,110.6538,110.527,110.6148,35017.0
2024-01-30 10:10:00,113.42,113.43,113.35,113.36,28305.0,110.6148,110.6245,110.5465,110.5563,28305.0
2024-01-30 10:15:00,113.36,113.41,113.28,113.32,38608.0,110.5563,110.605,110.4783,110.5173,38608.0
2024-01-30 10:20:00,113.32,113.34,113.2,113.25,71416.0,110.5173,110.5368,110.4002,110.449,71416.0
2024-01-30 10:25:00,113.27,113.29,113.01,113.28,43268.0,110.4685,110.488,110.2149,110.4783,43268.0
2024-01-30 10:30:00,113.28,113.28,113.19,113.23,19919.0,110.4783,110.4783,110.3905,110.4295,19919.0
2024-01-30 10:35:00,113.24,113.26,113.15,113.17,14850.0,110.4392,110.4588,110.3515,110.371,14850.0
2024-01-30 10:40:00,113.17,113.17,112.96,112.98,33127.0,110.371,110.371,110.1662,110.1857,33127.0
2024-01-30 10:45:00,112.97,113.0,112.83,112.86,19833.0,110.1759,110.2052,110.0394,110.0686,19833.0
2024-01-30 10:50:00,112.84,112.86,112.69,112.71,12882.0,110.0491,110.0686,109.9028,109.9224,12882.0
2024-01-30 10:55:00,112.7,112.71,112.6,112.61,22557.0,109.9126,109.9224,109.8151,109.8248,22557.0
2024-01-30 11:00:00,112.62,112.68,112.56,112.61,17561.0,109.8346,109.8931,109.7761,109.8248,17561.0
2024-01-30 11:05:00,112.62,112.72,112.61,112.69,15228.0,109.8346,109.9321,109.8248,109.9028,15228.0
2024-01-30 11:10:00,112.69,112.74,112.59,112.59,17835.0,109.9028,109.9516,109.8053,109.8053,17835.0
2024-01-30 11:15:00,112.6,112.63,112.52,112.55,31687.0,109.8151,109.8443,109.7371,109.7663,31687.0
2024-01-30 11:20:00,112.54,112.58,112.45,112.55,39920.0,109.7566,109.7956,109.6688,109.7663,39920.0
2024-01-30 11:25:00,112.56,112.61,112.52,112.59,21606.0,109.7761,109.8248,109.7371,109.8053,21606.0
2024-01-30 11:30:00,112.61,112.62,112.5,112.52,25684.0,109.8248,109.8346,109.7175,109.7371,25684.0
2024-01-30 11:35:00,112.52,112.56,112.41,112.41,14014.0,109.7371,109.7761,109.6298,109.6298,14014.0
2024-01-30 11:40:00,112.42,112.54,112.38,112.5,17503.0,109.6395,109.7566,109.6005,109.7175,17503.0
2024-01-30 11:45:00,112.5,112.84,112.5,112.84,22713.0,109.7175,110.0491,109.7175,110.0491,22713.0
2024-01-30 11:50:00,112.82,112.87,112.75,112.86,25893.0,110.0296,110.0784,109.9614,110.0686,25893.0
2024-01-30 11:55:00,112.86,112.91,112.75,112.85,12407.0,110.0686,110.1174,109.9614,110.0589,12407.0
2024-01-30 12:00:00,112.86,112.91,112.83,112.87,23899.0,110.0686,110.1174,110.0394,110.0784,23899.0
2024-01-30 12:05:00,112.87,112.87,112.69,112.74,13531.0,110.0784,110.0784,109.9028,109.9516,13531.0
2024-01-30 12:10:00,112.74,112.93,112.74,112.92,18088.0,109.9516,110.1369,109.9516,110.1272,18088.0
2024-01-30 12:15:00,112.92,113.13,112.88,113.13,33222.0,110.1272,110.332,110.0882,110.332,33222.0
2024-01-30 12:20:00,113.14,113.25,113.11,113.24,24986.0,110.3417,110.449,110.3125,110.4392,24986.0
2024-01-30 12:25:00,113.23,113.24,113.09,113.09,12628.0,110.4295,110.4392,110.293,110.293,12628.0
2024-01-30 12:30:00,113.1,113.13,113.0,113.09,19027.0,110.3027,110.332,110.2052,110.293,19027.0
2024-01-30 12:35:00,113.12,113.17,113.1,113.16,14896.0,110.3222,110.371,110.3027,110.3612,14896.0
2024-01-30 12:40:00,113.17,113.23,113.09,113.22,18322.0,110.371,110.4295,110.293,110.4197,18322.0
2024-01-30 12:45:00,113.23,113.29,113.22,113.27,14012.0,110.4295,110.488,110.4197,110.4685,14012.0
2024-01-30 12:50:00,113.25,113.27,113.22,113.26,10679.0,110.449,110.4685,110.4197,110.4588,10679.0
2024-01-30 12:55:00,113.27,113.3,113.22,113.23,14641.0,110.4685,110.4978,110.4197,110.4295,14641.0
2024-01-30 13:00:00,113.23,113.35,113.22,113.34,29522.0,110.4295,110.5465,110.4197,110.5368,29522.0
2024-01-30 13:05:00,113.34,113.35,113.23,113.27,22025.0,110.5368,110.5465,110.4295,110.4685,22025.0
2024-01-30 13:10:00,113.28,113.41,113.28,113.41,21737.0,110.4783,110.605,110.4783,110.605,21737.0
2024-01-30 13:15:00,113.4,113.49,113.4,113.47,23432.0,110.5953,110.6831,110.5953,110.6636,23432.0
2024-01-30 13:20:00,113.47,113.58,113.46,113.52,37510.0,110.6636,110.7708,110.6538,110.7123,37510.0
2024-01-30 13:25:00,113.52,113.52,113.44,113.44,23797.0,110.7123,110.7123,110.6343,110.6343,23797.0
2024-01-30 13:30:00,113.43,113.46,113.38,113.45,18143.0,110.6245,110.6538,110.5758,110.6441,18143.0
2024-01-30 13:35:00,113.44,113.45,113.38,113.41,16965.0,110.6343,110.6441,110.5758,110.605,16965.0
2024-01-30 13:40:00,113.42,113.49,113.39,113.45,26513.0,110.6148,110.6831,110.5855,110.6441,26513.0
2024-01-30 13:45:00,113.44,113.44,113.37,113.39,18055.0,110.6343,110.6343,110.566,110.5855,18055.0
2024-01-30 13:50:00,113.4,113.46,113.39,113.43,19371.0,110.5953,110.6538,110.5855,110.6245,19371.0
2024-01-30 13:55:00,113.44,113.46,113.4,113.42,20613.0,110.6343,110.6538,110.5953,110.6148,20613.0
2024-01-30 14:00:00,113.42,113.46,113.39,113.41,11083.0,110.6148,110.6538,110.5855,110.605,11083.0
2024-01-30 14:05:00,113.41,113.46,113.4,113.44,12480.0,110.605,110.6538,110.5953,110.6343,12480.0
2024-01-30 14:10:00,113.44,113.5,113.42,113.42,20872.0,110.6343,110.6928,110.6148,110.6148,20872.0
2024-01-30 14:15:00,113.43,113.49,113.41,113.46,16066.0,110.6245,110.6831,110.605,110.6538,16066.0
2024-01-30 14:20:00,113.45,113.45,113.38,113.43,14860.0,110.6441,110.6441,110.5758,110.6245,14860.0
2024-01-30 14:25:00,113.43,113.43,113.4,113.41,17995.0,110.6245,110.6245,110.5953,110.605,17995.0
2024-01-30 14:30:00,113.41,113.44,113.39,113.4,23959.0,110.605,110.6343,110.5855,110.5953,23959.0
2024-01-30 14:35:00,113.39,113.47,113.39,113.44,28448.0,110.5855,110.6636,110.5855,110.6343,28448.0
2024-01-30 14:40:00,113.44,113.48,113.41,113.42,21671.0,110.6343,110.6733,110.605,110.6148,21671.0
2024-01-30 14:45:00,113.43,113.45,113.4,113.44,13619.0,110.6245,110.6441,110.5953,110.6343,13619.0
2024-01-30 14:50:00,113.45,113.49,113.43,113.45,16963.0,110.6441,110.6831,110.6245,110.6441,16963.0
2024-01-30 14:55:00,113.44,113.47,113.41,113.45,36261.0,110.6343,110.6636,110.605,110.6441,36261.0
2024-01-30 15:00:00,113.45,113.45,113.35,113.37,24072.0,110.6441,110.6441,110.5465,110.566,24072.0
2024-01-30 15:05:00,113.37,113.42,113.35,113.42,26132.0,110.566,110.6148,110.5465,110.6148,26132.0
2024-01-30 15:10:00,113.42,113.47,113.4,113.46,24339.0,110.6148,110.6636,110.5953,110.6538,24339.0
2024-01-30 15:15:00,113.47,113.47,113.4,113.43,20405.0,110.6636,110.6636,110.5953,110.6245,20405.0
2024-01-30 15:20:00,113.42,113.48,113.41,113.46,20367.0,110.6148,110.6733,110.605,110.6538,20367.0
2024-01-30 15:25:00,113.47,113.59,113.47,113.51,43498.0,110.6636,110.7806,110.6636,110.7026,43498.0
2024-01-30 15:30:00,113.52,113.52,113.39,113.45,34311.0,110.7123,110.7123,110.5855,110.6441,34311.0
2024-01-30 15:35:00,113.45,113.46,113.37,113.39,48207.0,110.6441,110.6538,110.566,110.5855,48207.0
2024-01-30 15:40:00,113.39,113.39,113.31,113.32,30740.0,110.5855,110.5855,110.5075,110.5173,30740.0
2024-01-30 15:45:00,113.32,113.35,113.28,113.35,38077.0,110.5173,110.5465,110.4783,110.5465,38077.0
2024-01-30 15:50:00,113.34,113.49,113.34,113.38,70473.0,110.5368,110.6831,110.5368,110.5758,70473.0
2024-01-30 15:55:00,113.39,113.49,113.34,113.47,195256.0,110.5855,110.6831,110.5368,110.6636,195256.0
2024-01-31 09:30:00,114.0,114.2,113.81,113.97,234981.0,111.1804,111.3755,110.9951,111.1512,234981.0
2024-01-31 09:35:00,113.98,114.32,113.96,114.24,136977.0,111.1609,111.4925,111.1414,111.4145,136977.0
2024-01-31 09:40:00,114.25,114.43,114.12,114.19,64804.0,111.4243,111.5998,111.2975,111.3658,64804.0
2024-01-31 09:45:00,114.17,114.54,114.05,114.27,85504.0,111.3462,111.7071,111.2292,111.4438,85504.0
2024-01-31 09:50:00,114.27,114.34,114.0,114.02,47922.0,111.4438,111.512,111.1804,111.2,47922.0
2024-01-31 09:55:00,114.02,114.08,113.82,113.91,86237.0,111.2,111.2585,111.0049,111.0927,86237.0
2024-01-31 10:00:00,113.9,114.23,113.9,114.03,79210.0,111.0829,111.4048,111.0829,111.2097,79210.0
2024-01-31 10:05:00,114.03,114.14,113.98,114.0,95813.0,111.2097,111.317,111.1609,111.1804,95813.0
2024-01-31 10:10:00,114.01,114.14,113.99,114.09,43270.0,111.1902,111.317,111.1707,111.2682,43270.0
2024-01-31 10:15:00,114.07,114.24,114.0,114.17,37530.0,111.2487,111.4145,111.1804,111.3462,37530.0
2024-01-31 10:20:00,114.17,114.17,113.83,113.88,91256.0,111.3462,111.3462,111.0147,111.0634,91256.0
2024-01-31 10:25:00,113.89,114.0,113.81,113.9,33260.0,111.0732,111.1804,110.9951,111.0829,33260.0
2024-01-31 10:30:00,113.9,113.9,113.7,113.71,32668.0,111.0829,111.0829,110.8879,110.8976,32668.0
2024-01-31 10:35:00,113.69,113.8,113.61,113.74,26379.0,110.8781,110.9854,110.8001,110.9269,26379.0
2024-01-31 10:40:00,113.73,113.89,113.68,113.75,29686.0,110.9171,111.0732,110.8684,110.9366,29686.0
2024-01-31 10:45:00,113.75,113.85,113.68,113.72,26679.0,110.9366,111.0342,110.8684,110.9074,26679.0
2024-01-31 10:50:00,113.75,113.84,113.73,113.83,25019.0,110.9366,111.0244,110.9171,111.0147,25019.0
2024-01-31 10:55:00,113.82,113.89,113.52,113.52,37085.0,111.0049,111.0732,110.7123,110.7123,37085.0
2024-01-31 11:00:00,113.52,113.55,113.34,113.39,33632.0,110.7123,110.7416,110.5368,110.5855,33632.0
2024-01-31 11:05:00,113.38,113.51,113.32,113.46,31732.0,110.5758,110.7026,110.5173,110.6538,31732.0
2024-01-31 11:10:00,113.46,113.5,113.34,113.5,30750.0,110.6538,110.6928,110.5368,110.6928,30750.0
2024-01-31 11:15:00,113.49,113.51,113.33,113.4,27839.0,110.6831,110.7026,110.527,110.5953,27839.0
2024-01-31 11:20:00,113.37,113.42,113.24,113.26,24474.0,110.566,110.6148,110.4392,110.4588,24474.0
2024-01-31 11:25:00,113.25,113.41,113.25,113.35,22379.0,110.449,110.605,110.449,110.5465,22379.0
2024-01-31 11:30:00,113.36,113.43,113.33,113.39,18239.0,110.5563,110.6245,110.527,110.5855,18239.0
2024-01-31 11:35:00,113.39,113.39,113.23,113.27,24202.0,110.5855,110.5855,110.4295,110.4685,24202.0
2024-01-31 11:40:00,113.27,113.29,113.16,113.23,26001.0,110.4685,110.488,110.3612,110.4295,26001.0
2024-01-31 11:45:00,113.23,113.32,113.21,113.27,35052.0,110.4295,110.5173,110.41,110.4685,35052.0
2024-01-31 11:50:00,113.28,113.29,113.19,113.21,23304.0,110.4783,110.488,110.3905,110.41,23304.0
2024-01-31 11:55:00,113.21,113.24,113.12,113.24,25468.0,110.41,110.4392,110.3222,110.4392,25468.0
2024-01-31 12:00:00,113.24,113.26,113.19,113.22,25076.0,110.4392,110.4588,110.3905,110.4197,25076.0
2024-01-31 12:05:00,113.21,113.3,113.19,113.21,20670.0,110.41,110.4978,110.3905,110.41,20670.0
2024-01-31 12:10:00,113.2,113.3,113.17,113.29,26460.0,110.4002,110.4978,110.371,110.488,26460.0
2024-01-31 12:15:00,113.29,113.3,113.19,113.25,20594.0,110.488,110.4978,110.3905,110.449,20594.0
2024-01-31 12:20:00,113.25,113.33,113.24,113.33,19467.0,110.449,110.527,110.4392,110.527,19467.0
2024-01-31 12:25:00,113.33,113.45,113.33,113.42,22672.0,110.527,110.6441,110.527,110.6148,22672.0
2024-01-31 12:30:00,113.42,113.42,113.3,113.31,22720.0,110.6148,110.6148,110.4978,110.5075,22720.0
2024-01-31 12:35:00,113.32,113.38,113.22,113.26,18618.0,110.5173,110.5758,110.4197,110.4588,18618.0
2024-01-31 12:40:00,113.27,113.37,113.27,113.34,22359.0,110.4685,110.566,110.4685,110.5368,22359.0
2024-01-31 12:45:00,113.34,113.41,113.23,113.25,25152.0,110.5368,110.605,110.4295,110.449,25152.0
2024-01-31 12:50:00,113.23,113.33,113.17,113.28,28529.0,110.4295,110.527,110.371,110.4783,28529.0
2024-01-31 12:55:00,113.29,113.44,113.28,113.44,17919.0,110.488,110.6343,110.4783,110.6343,17919.0
2024-01-31 13:00:00,113.44,113.54,113.43,113.54,22196.0,110.6343,110.7318,110.6245,110.7318,22196.0
2024-01-31 13:05:00,113.54,113.58,113.51,113.56,21739.0,110.7318,110.7708,110.7026,110.7513,21739.0
2024-01-31 13:10:00,113.56,113.62,113.47,113.58,36392.0,110.7513,110.8098,110.6636,110.7708,36392.0
2024-01-31 13:15:00,113.59,113.62,113.49,113.52,20155.0,110.7806,110.8098,110.6831,110.7123,20155.0
2024-01-31 13:20:00,113.52,113.55,113.47,113.53,31568.0,110.7123,110.7416,110.6636,110.7221,31568.0
2024-01-31 13:25:00,113.52,113.57,113.46,113.54,19892.0,110.7123,110.7611,110.6538,110.7318,19892.0
2024-01-31 13:30:00,113.55,113.58,113.48,113.51,34494.0,110.7416,110.7708,110.6733,110.7026,34494.0
2024-01-31 13:35:00,113.51,113.53,113.46,113.51,37692.0,110.7026,110.7221,110.6538,110.7026,37692.0
2024-01-31 13:40:00,113.51,113.58,113.5,113.57,29608.0,110.7026,110.7708,110.6928,110.7611,29608.0
2024-01-31 13:45:00,113.57,113.63,113.57,113.6,23983.0,110.7611,110.8196,110.7611,110.7903,23983.0
2024-01-31 13:50:00,113.61,113.61,113.54,113.54,23658.0,110.8001,110.8001,110.7318,110.7318,23658.0
2024-01-31 13:55:00,113.54,113.54,113.5,113.51,24137.0,110.7318,110.7318,110.6928,110.7026,24137.0
2024-01-31 14:00:00,113.51,113.59,113.09,113.35,53167.0,110.7026,110.7806,110.293,110.5465,53167.0
2024-01-31 14:05:00,113.34,113.37,113.17,113.18,25461.0,110.5368,110.566,110.371,110.3807,25461.0
2024-01-31 14:10:00,113.2,113.23,113.1,113.11,38142.0,110.4002,110.4295,110.3027,110.3125,38142.0
2024-01-31 14:15:00,113.12,113.18,113.03,113.06,19286.0,110.3222,110.3807,110.2344,110.2637,19286.0
2024-01-31 14:20:00,113.05,113.13,113.05,113.07,25392.0,110.2539,110.332,110.2539,110.2735,25392.0
2024-01-31 14:25:00,113.07,113.18,113.05,113.15,23090.0,110.2735,110.3807,110.2539,110.3515,23090.0
2024-01-31 14:30:00,113.15,113.28,113.13,113.27,27254.0,110.3515,110.4783,110.332,110.4685,27254.0
2024-01-31 14:35:00,113.26,113.39,113.17,113.32,32563.0,110.4588,110.5855,110.371,110.5173,32563.0
2024-01-31 14:40:00,113.33,113.45,113.25,113.26,37286.0,110.527,110.6441,110.449,110.4588,37286.0
2024-01-31 14:45:00,113.25,113.33,113.2,113.27,36883.0,110.449,110.527,110.4002,110.4685,36883.0
2024-01-31 14:50:00,113.28,113.28,112.97,113.01,37276.0,110.4783,110.4783,110.1759,110.2149,37276.0
2024-01-31 14:55:00,112.99,113.01,112.82,112.88,42889.0,110.1954,110.2149,110.0296,110.0882,42889.0
2024-01-31 15:00:00,112.87,112.91,112.63,112.8,66256.0,110.0784,110.1174,109.8443,110.0101,66256.0
2024-01-31 15:05:00,112.77,112.86,112.62,112.83,144827.0,109.9809,110.0686,109.8346,110.0394,144827.0
2024-01-31 15:10:00,112.83,113.03,112.79,113.01,120704.0,110.0394,110.2344,110.0004,110.2149,120704.0
2024-01-31 15:15:00,113.03,113.12,112.91,112.92,59357.0,110.2344,110.3222,110.1174,110.1272,59357.0
2024-01-31 15:20:00,112.92,113.1,112.86,113.09,48749.0,110.1272,110.3027,110.0686,110.293,48749.0
2024-01-31 15:25:00,113.08,113.09,112.91,113.0,33456.0,110.2832,110.293,110.1174,110.2052,33456.0
2024-01-31 15:30:00,112.99,113.08,112.96,113.0,40531.0,110.1954,110.2832,110.1662,110.2052,40531.0
2024-01-31 15:35:00,112.98,113.07,112.95,113.06,40269.0,110.1857,110.2735,110.1564,110.2637,40269.0
2024-01-31 15:40:00,113.05,113.15,113.02,113.12,82109.0,110.2539,110.3515,110.2247,110.3222,82109.0
2024-01-31 15:45:00,113.12,113.14,113.07,113.11,79621.0,110.3222,110.3417,110.2735,110.3125,79621.0
2024-01-31 15:50:00,113.11,113.3,113.1,113.29,192168.0,110.3125,110.4978,110.3027,110.488,192168.0
2024-01-31 15:55:00,113.29,113.46,113.15,113.15,530832.0,110.488,110.6538,110.3515,110.3515,530832.0
2024-02-01 09:30:00,112.75,112.75,112.15,112.15,9725.0,109.9614,109.9614,109.3762,109.3762,9725.0
2024-02-01 09:35:00,112.14,112.61,111.99,112.42,154199.0,109.3665,109.8248,109.2202,109.6395,154199.0
2024-02-01 09:40:00,112.42,112.51,112.31,112.51,23236.0,109.6395,109.7273,109.5322,109.7273,23236.0
2024-02-01 09:45:00,112.51,112.66,112.39,112.49,53080.0,109.7273,109.8736,109.6103,109.7078,53080.0
2024-02-01 09:50:00,112.48,112.6,112.38,112.58,38037.0,109.698,109.8151,109.6005,109.7956,38037.0
2024-02-01 09:55:00,112.58,112.8,112.57,112.75,36546.0,109.7956,110.0101,109.7858,109.9614,36546.0
2024-02-01 10:00:00,112.75,112.8,112.54,112.56,23806.0,109.9614,110.0101,109.7566,109.7761,23806.0
2024-02-01 10:05:00,112.57,112.97,112.57,112.96,20562.0,109.7858,110.1759,109.7858,110.1662,20562.0
2024-02-01 10:10:00,112.97,113.08,112.92,113.01,23696.0,110.1759,110.2832,110.1272,110.2149,23696.0
2024-02-01 10:15:00,113.0,113.05,112.92,112.93,12064.0,110.2052,110.2539,110.1272,110.1369,12064.0
2024-02-01 10:20:00,112.92,112.93,112.77,112.79,17829.0,110.1272,110.1369,109.9809,110.0004,17829.0
2024-02-01 10:25:00,112.78,112.89,112.75,112.86,25545.0,109.9906,110.0979,109.9614,110.0686,25545.0
2024-02-01 10:30:00,112.86,112.9,112.79,112.85,19196.0,110.0686,110.1077,110.0004,110.0589,19196.0
2024-02-01 10:35:00,112.88,112.99,112.83,112.85,29974.0,110.0882,110.1954,110.0394,110.0589,29974.0
2024-02-01 10:40:00,112.84,112.93,112.79,112.89,18516.0,110.0491,110.1369,110.0004,110.0979,18516.0
2024-02-01 10:45:00,112.91,112.95,112.84,112.94,19903.0,110.1174,110.1564,110.0491,110.1467,19903.0
2024-02-01 10:50:00,112.93,112.97,112.85,112.91,18217.0,110.1369,110.1759,110.0589,110.1174,18217.0
2024-02-01 10:55:00,112.91,113.04,112.9,113.02,17161.0,110.1174,110.2442,110.1077,110.2247,17161.0
2024-02-01 11:00:00,113.02,113.3,113.02,113.3,20466.0,110.2247,110.4978,110.2247,110.4978,20466.0
2024-02-01 11:05:00,113.3,113.42,113.29,113.42,17800.0,110.4978,110.6148,110.488,110.6148,17800.0
2024-02-01 11:10:00,113.43,113.46,113.35,113.41,28733.0,110.6245,110.6538,110.5465,110.605,28733.0
2024-02-01 11:15:00,113.43,113.44,113.32,113.39,12939.0,110.6245,110.6343,110.5173,110.5855,12939.0
2024-02-01 11:20:00,113.39,113.4,113.29,113.39,14119.0,110.5855,110.5953,110.488,110.5855,14119.0
2024-02-01 11:25:00,113.4,113.51,113.4,113.48,17247.0,110.5953,110.7026,110.5953,110.6733,17247.0
2024-02-01 11:30:00,113.5,113.76,113.48,113.76,25554.0,110.6928,110.9464,110.6733,110.9464,25554.0
2024-02-01 11:35:00,113.73,113.81,113.72,113.8,15376.0,110.9171,110.9951,110.9074,110.9854,15376.0
2024-02-01 11:40:00,113.81,113.88,113.74,113.81,12230.0,110.9951,111.0634,110.9269,110.9951,12230.0
2024-02-01 11:45:00,113.82,113.89,113.8,113.86,10356.0,111.0049,111.0732,110.9854,111.0439,10356.0
2024-02-01 11:50:00,113.86,113.91,113.85,113.87,8472.0,111.0439,111.0927,111.0342,111.0537,8472.0
2024-02-01 11:55:00,113.88,113.9,113.83,113.9,16149.0,111.0634,111.0829,111.0147,111.0829,16149.0
2024-02-01 12:00:00,113.91,114.25,113.91,114.2,32558.0,111.0927,111.4243,111.0927,111.3755,32558.0
2024-02-01 12:05:00,114.2,114.3,114.13,114.15,43702.0,111.3755,111.473,111.3072,111.3267,43702.0
2024-02-01 12:10:00,114.15,114.2,114.02,114.02,18099.0,111.3267,111.3755,111.2,111.2,18099.0
2024-02-01 12:15:00,114.02,114.05,113.96,114.02,16821.0,111.2,111.2292,111.1414,111.2,16821.0
2024-02-01 12:20:00,114.01,114.06,113.98,114.03,24710.0,111.1902,111.239,111.1609,111.2097,24710.0
2024-02-01 12:25:00,114.04,114.16,114.04,114.16,101057.0,111.2195,111.3365,111.2195,111.3365,101057.0
2024-02-01 12:30:00,114.15,114.23,114.13,114.19,20222.0,111.3267,111.4048,111.3072,111.3658,20222.0
2024-02-01 12:35:00,114.2,114.2,114.09,114.19,22750.0,111.3755,111.3755,111.2682,111.3658,22750.0
2024-02-01 12:40:00,114.19,114.31,114.18,114.27,24900.0,111.3658,111.4828,111.356,111.4438,24900.0
2024-02-01 12:45:00,114.25,114.41,114.25,114.41,17415.0,111.4243,111.5803,111.4243,111.5803,17415.0
2024-02-01 12:50:00,114.43,114.54,114.43,114.52,28935.0,111.5998,111.7071,111.5998,111.6876,28935.0
2024-02-01 12:55:00,114.5,114.51,114.36,114.43,29054.0,111.6681,111.6778,111.5315,111.5998,29054.0
2024-02-01 13:00:00,114.42,114.46,114.32,114.32,18474.0,111.5901,111.6291,111.4925,111.4925,18474.0
2024-02-01 13:05:00,114.32,114.37,114.23,114.27,16765.0,111.4925,111.5413,111.4048,111.4438,16765.0
2024-02-01 13:10:00,114.27,114.35,114.25,114.26,15474.0,111.4438,111.5218,111.4243,111.434,15474.0
2024-02-01 13:15:00,114.26,114.26,114.11,114.13,23140.0,111.434,111.434,111.2877,111.3072,23140.0
2024-02-01 13:20:00,114.13,114.15,114.11,114.14,11385.0,111.3072,111.3267,111.2877,111.317,11385.0
2024-02-01 13:25:00,114.14,114.16,114.07,114.07,24645.0,111.317,111.3365,111.2487,111.2487,24645.0
2024-02-01 13:30:00,114.08,114.28,114.02,114.25,34766.0,111.2585,111.4535,111.2,111.4243,34766.0
2024-02-01 13:35:00,114.25,114.28,114.09,114.11,28461.0,111.4243,111.4535,111.2682,111.2877,28461.0
2024-02-01 13:40:00,114.11,114.17,114.04,114.16,22626.0,111.2877,111.3462,111.2195,111.3365,22626.0
2024-02-01 13:45:00,114.16,114.3,114.16,114.25,20639.0,111.3365,111.473,111.3365,111.4243,20639.0
2024-02-01 13:50:00,114.25,114.31,114.22,114.28,22642.0,111.4243,111.4828,111.395,111.4535,22642.0
2024-02-01 13:55:00,114.28,114.43,114.27,114.42,20845.0,111.4535,111.5998,111.4438,111.5901,20845.0
2024-02-01 14:00:00,114.45,114.45,114.37,114.45,17805.0,111.6193,111.6193,111.5413,111.6193,17805.0
2024-02-01 14:05:00,114.44,114.45,114.39,114.43,12352.0,111.6096,111.6193,111.5608,111.5998,12352.0
2024-02-01 14:10:00,114.43,114.44,114.34,114.34,13694.0,111.5998,111.6096,111.512,111.512,13694.0
2024-02-01 14:15:00,114.34,114.36,114.21,114.24,37977.0,111.512,111.5315,111.3853,111.4145,37977.0
2024-02-01 14:20:00,114.25,114.25,114.11,114.17,60716.0,111.4243,111.4243,111.2877,111.3462,60716.0
2024-02-01 14:25:00,114.15,114.2,114.08,114.11,34759.0,111.3267,111.3755,111.2585,111.2877,34759.0
2024-02-01 14:30:00,114.12,114.12,113.85,113.87,65434.0,111.2975,111.2975,111.0342,111.0537,65434.0
2024-02-01 14:35:00,113.87,114.0,113.84,113.99,46444.0,111.0537,111.1804,111.0244,111.1707,46444.0
2024-02-01 14:40:00,113.99,114.17,113.99,114.17,14093.0,111.1707,111.3462,111.1707,111.3462,14093.0
2024-02-01 14:45:00,114.19,114.25,114.16,114.16,46845.0,111.3658,111.4243,111.3365,111.3365,46845.0
2024-02-01 14:50:00,114.16,114.18,114.0,114.04,55636.0,111.3365,111.356,111.1804,111.2195,55636.0
2024-02-01 14:55:00,114.04,114.11,113.96,114.02,38566.0,111.2195,111.2877,111.1414,111.2,38566.0
2024-02-01 15:00:00,114.02,114.08,113.87,114.05,48943.0,111.2,111.2585,111.0537,111.2292,48943.0
2024-02-01 15:05:00,114.08,114.12,114.0,114.01,19270.0,111.2585,111.2975,111.1804,111.1902,19270.0
2024-02-01 15:10:00,114.01,114.07,113.98,114.07,30052.0,111.1902,111.2487,111.1609,111.2487,30052.0
2024-02-01 15:15:00,114.07,114.26,114.05,114.21,20395.0,111.2487,111.434,111.2292,111.3853,20395.0
2024-02-01 15:20:00,114.21,114.24,114.15,114.15,19858.0,111.3853,111.4145,111.3267,111.3267,19858.0
2024-02-01 15:25:00,114.16,114.26,114.14,114.21,19561.0,111.3365,111.434,111.317,111.3853,19561.0
2024-02-01 15:30:00,114.22,114.28,114.17,114.21,26987.0,111.395,111.4535,111.3462,111.3853,26987.0
2024-02-01 15:35:00,114.22,114.28,114.07,114.12,79397.0,111.395,111.4535,111.2487,111.2975,79397.0
2024-02-01 15:40:00,114.13,114.18,114.01,114.15,47914.0,111.3072,111.356,111.1902,111.3267,47914.0
2024-02-01 15:45:00,114.15,114.21,114.12,114.13,58003.0,111.3267,111.3853,111.2975,111.3072,58003.0
2024-02-01 15:50:00,114.13,114.31,114.13,114.28,104118.0,111.3072,111.4828,111.3072,111.4535,104118.0
2024-02-01 15:55:00,114.29,114.5,114.29,114.49,256734.0,111.4633,111.6681,111.4633,111.6583,256734.0
2024-02-02 09:30:00,112.96,114.06,112.83,112.86,235220.0,110.1662,111.239,110.0394,110.0686,235220.0
2024-02-02 09:35:00,112.87,112.99,112.27,112.37,80626.0,110.0784,110.1954,109.4932,109.5908,80626.0
2024-02-02 09:40:00,112.35,112.62,112.17,112.54,81035.0,109.5713,109.8346,109.3957,109.7566,81035.0
2024-02-02 09:45:00,112.48,112.77,112.46,112.63,84864.0,109.698,109.9809,109.6785,109.8443,84864.0
2024-02-02 09:50:00,112.63,112.72,112.37,112.72,79809.0,109.8443,109.9321,109.5908,109.9321,79809.0
2024-02-02 09:55:00,112.72,112.81,112.44,112.81,89933.0,109.9321,110.0199,109.659,110.0199,89933.0
2024-02-02 10:00:00,112.83,112.87,112.46,112.65,47070.0,110.0394,110.0784,109.6785,109.8638,47070.0
2024-02-02 10:05:00,112.66,112.68,112.46,112.52,33013.0,109.8736,109.8931,109.6785,109.7371,33013.0
2024-02-02 10:10:00,112.51,112.68,112.48,112.6,32680.0,109.7273,109.8931,109.698,109.8151,32680.0
2024-02-02 10:15:00,112.58,112.69,112.54,112.64,16163.0,109.7956,109.9028,109.7566,109.8541,16163.0
2024-02-02 10:20:00,112.62,112.76,112.47,112.58,50279.0,109.8346,109.9711,109.6883,109.7956,50279.0
2024-02-02 10:25:00,112.59,112.64,112.41,112.48,40206.0,109.8053,109.8541,109.6298,109.698,40206.0
2024-02-02 10:30:00,112.46,112.74,112.46,112.71,29373.0,109.6785,109.9516,109.6785,109.9224,29373.0
2024-02-02 10:35:00,112.71,112.87,112.69,112.87,32945.0,109.9224,110.0784,109.9028,110.0784,32945.0
2024-02-02 10:40:00,112.87,112.89,112.6,112.61,61992.0,110.0784,110.0979,109.8151,109.8248,61992.0
2024-02-02 10:45:00,112.62,112.89,112.61,112.83,38777.0,109.8346,110.0979,109.8248,110.0394,38777.0
2024-02-02 10:50:00,112.82,112.88,112.61,112.63,25149.0,110.0296,110.0882,109.8248,109.8443,25149.0
2024-02-02 10:55:00,112.61,112.83,112.54,112.77,48074.0,109.8248,110.0394,109.7566,109.9809,48074.0
2024-02-02 11:00:00,112.79,112.92,112.73,112.76,26597.0,110.0004,110.1272,109.9419,109.9711,26597.0
2024-02-02 11:05:00,112.76,112.89,112.73,112.84,24607.0,109.9711,110.0979,109.9419,110.0491,24607.0
2024-02-02 11:10:00,112.86,112.87,112.74,112.82,28734.0,110.0686,110.0784,109.9516,110.0296,28734.0
2024-02-02 11:15:00,112.83,112.98,112.83,112.95,31019.0,110.0394,110.1857,110.0394,110.1564,31019.0
2024-02-02 11:20:00,112.95,112.97,112.68,112.69,26128.0,110.1564,110.1759,109.8931,109.9028,26128.0
2024-02-02 11:25:00,112.67,112.86,112.67,112.84,31619.0,109.8833,110.0686,109.8833,110.0491,31619.0
2024-02-02 11:30:00,112.85,113.03,112.84,112.98,18062.0,110.0589,110.2344,110.0491,110.1857,18062.0
2024-02-02 11:35:00,112.95,113.12,112.91,113.12,20382.0,110.1564,110.3222,110.1174,110.3222,20382.0
2024-02-02 11:40:00,113.12,113.19,113.07,113.12,31811.0,110.3222,110.3905,110.2735,110.3222,31811.0
2024-02-02 11:45:00,113.12,113.19,113.1,113.12,16391.0,110.3222,110.3905,110.3027,110.3222,16391.0
2024-02-02 11:50:00,113.13,113.15,112.94,112.94,28365.0,110.332,110.3515,110.1467,110.1467,28365.0
2024-02-02 11:55:00,112.94,112.97,112.7,112.74,27026.0,110.1467,110.1759,109.9126,109.9516,27026.0
2024-02-02 12:00:00,112.75,112.8,112.62,112.63,23002.0,109.9614,110.0101,109.8346,109.8443,23002.0
2024-02-02 12:05:00,112.63,112.73,112.54,112.58,25561.0,109.8443,109.9419,109.7566,109.7956,25561.0
2024-02-02 12:10:00,112.58,112.62,112.41,112.44,18584.0,109.7956,109.8346,109.6298,109.659,18584.0
2024-02-02 12:15:00,112.42,112.52,112.36,112.41,27188.0,109.6395,109.7371,109.581,109.6298,27188.0
2024-02-02 12:20:00,112.41,112.45,112.3,112.36,18608.0,109.6298,109.6688,109.5225,109.581,18608.0
2024-02-02 12:25:00,112.35,112.46,112.29,112.46,18223.0,109.5713,109.6785,109.5127,109.6785,18223.0
2024-02-02 12:30:00,112.46,112.47,112.37,112.47,32453.0,109.6785,109.6883,109.5908,109.6883,32453.0
2024-02-02 12:35:00,112.49,112.51,112.43,112.48,26153.0,109.7078,109.7273,109.6493,109.698,26153.0
2024-02-02 12:40:00,112.48,112.49,112.16,112.22,45088.0,109.698,109.7078,109.386,109.4445,45088.0
2024-02-02 12:45:00,112.2,112.38,112.11,112.32,34924.0,109.425,109.6005,109.3372,109.542,34924.0
2024-02-02 12:50:00,112.32,112.32,112.23,112.29,25018.0,109.542,109.542,109.4542,109.5127,25018.0
2024-02-02 12:55:00,112.28,112.42,112.26,112.42,25176.0,109.503,109.6395,109.4835,109.6395,25176.0
2024-02-02 13:00:00,112.42,112.49,112.4,112.46,16749.0,109.6395,109.7078,109.62,109.6785,16749.0
2024-02-02 13:05:00,112.47,112.51,112.39,112.44,15009.0,109.6883,109.7273,109.6103,109.659,15009.0
2024-02-02 13:10:00,112.44,112.49,112.34,112.42,13573.0,109.659,109.7078,109.5615,109.6395,13573.0
2024-02-02 13:15:00,112.4,112.51,112.4,112.48,18071.0,109.62,109.7273,109.62,109.698,18071.0
2024-02-02 13:20:00,112.49,112.72,112.48,112.71,22781.0,109.7078,109.9321,109.698,109.9224,22781.0
2024-02-02 13:25:00,112.72,112.75,112.56,112.62,21317.0,109.9321,109.9614,109.7761,109.8346,21317.0
2024-02-02 13:30:00,112.63,112.63,112.54,112.57,24039.0,109.8443,109.8443,109.7566,109.7858,24039.0
2024-02-02 13:35:00,112.58,112.7,112.55,112.61,17091.0,109.7956,109.9126,109.7663,109.8248,17091.0
2024-02-02 13:40:00,112.6,112.69,112.6,112.62,23019.0,109.8151,109.9028,109.8151,109.8346,23019.0
2024-02-02 13:45:00,112.62,112.71,112.5,112.59,31367.0,109.8346,109.9224,109.7175,109.8053,31367.0
2024-02-02 13:50:00,112.6,112.64,112.52,112.54,12467.0,109.8151,109.8541,109.7371,109.7566,12467.0
2024-02-02 13:55:00,112.53,112.54,112.42,112.44,16940.0,109.7468,109.7566,109.6395,109.659,16940.0
2024-02-02 14:00:00,112.44,112.59,112.44,112.58,36732.0,109.659,109.8053,109.659,109.7956,36732.0
2024-02-02 14:05:00,112.58,112.65,112.55,112.61,21856.0,109.7956,109.8638,109.7663,109.8248,21856.0
2024-02-02 14:10:00,112.61,112.69,112.6,112.65,17353.0,109.8248,109.9028,109.8151,109.8638,17353.0
2024-02-02 14:15:00,112.66,112.73,112.61,112.68,29421.0,109.8736,109.9419,109.8248,109.8931,29421.0
2024-02-02 14:20:00,112.69,112.77,112.63,112.71,28936.0,109.9028,109.9809,109.8443,109.9224,28936.0
2024-02-02 14:25:00,112.72,112.76,112.6,112.67,25718.0,109.9321,109.9711,109.8151,109.8833,25718.0
2024-02-02 14:30:00,112.68,112.74,112.64,112.73,16398.0,109.8931,109.9516,109.8541,109.9419,16398.0
2024-02-02 14:35:00,112.74,112.77,112.69,112.73,19087.0,109.9516,109.9809,109.9028,109.9419,19087.0
2024-02-02 14:40:00,112.74,112.81,112.73,112.75,25410.0,109.9516,110.0199,109.9419,109.9614,25410.0
2024-02-02 14:45:00,112.73,112.83,112.73,112.83,20760.0,109.9419,110.0394,109.9419,110.0394,20760.0
2024-02-02 14:50:00,112.83,112.91,112.82,112.87,21757.0,110.0394,110.1174,110.0296,110.0784,21757.0
2024-02-02 14:55:00,112.86,112.92,112.82,112.92,17847.0,110.0686,110.1272,110.0296,110.1272,17847.0
2024-02-02 15:00:00,112.91,112.94,112.85,112.92,22258.0,110.1174,110.1467,110.0589,110.1272,22258.0
2024-02-02 15:05:00,112.93,112.94,112.83,112.92,38562.0,110.1369,110.1467,110.0394,110.1272,38562.0
2024-02-02 15:10:00,112.92,113.01,112.9,112.93,31919.0,110.1272,110.2149,110.1077,110.1369,31919.0
2024-02-02 15:15:00,112.92,112.99,112.91,112.97,23660.0,110.1272,110.1954,110.1174,110.1759,23660.0
2024-02-02 15:20:00,112.96,113.03,112.93,113.03,41105.0,110.1662,110.2344,110.1369,110.2344,41105.0
2024-02-02 15:25:00,113.03,113.21,113.01,113.2,48140.0,110.2344,110.41,110.2149,110.4002,48140.0
2024-02-02 15:30:00,113.2,113.2,112.99,113.02,37553.0,110.4002,110.4002,110.1954,110.2247,37553.0
2024-02-02 15:35:00,112.98,113.03,112.87,112.88,49984.0,110.1857,110.2344,110.0784,110.0882,49984.0
2024-02-02 15:40:00,112.88,112.88,112.67,112.68,130687.0,110.0882,110.0882,109.8833,109.8931,130687.0
2024-02-02 15:45:00,112.68,112.69,112.51,112.58,164223.0,109.8931,109.9028,109.7273,109.7956,164223.0
2024-02-02 15:50:00,112.57,112.67,112.31,112.42,232209.0,109.7858,109.8833,109.5322,109.6395,232209.0
2024-02-02 15:55:00,112.45,112.48,111.98,112.16,679556.0,109.6688,109.698,109.2104,109.386,679556.0
2024-02-05 09:30:00,112.02,112.28,111.15,111.61,179665.0,109.2494,109.503,108.4009,108.8496,179665.0
2024-02-05 09:35:00,111.58,111.93,111.52,111.93,87869.0,108.8203,109.1616,108.7618,109.1616,87869.0
2024-02-05 09:40:00,111.94,112.39,111.88,112.26,51528.0,109.1714,109.6103,109.1129,109.4835,51528.0
2024-02-05 09:45:00,112.28,112.36,112.06,112.33,41859.0,109.503,109.581,109.2884,109.5518,41859.0
2024-02-05 09:50:00,112.35,112.46,112.32,112.36,33442.0,109.5713,109.6785,109.542,109.581,33442.0
2024-02-05 09:55:00,112.34,112.43,112.25,112.43,32720.0,109.5615,109.6493,109.4737,109.6493,32720.0
2024-02-05 10:00:00,112.41,112.43,112.15,112.2,53094.0,109.6298,109.6493,109.3762,109.425,53094.0
2024-02-05 10:05:00,112.22,112.24,112.06,112.06,47921.0,109.4445,109.464,109.2884,109.2884,47921.0
2024-02-05 10:10:00,112.04,112.06,111.86,111.94,40557.0,109.2689,109.2884,109.0934,109.1714,40557.0
2024-02-05 10:15:00,111.95,112.04,111.87,111.93,30104.0,109.1812,109.2689,109.1031,109.1616,30104.0
2024-02-05 10:20:00,111.93,111.94,111.83,111.84,27256.0,109.1616,109.1714,109.0641,109.0739,27256.0
2024-02-05 10:25:00,111.84,111.97,111.75,111.79,72613.0,109.0739,109.2007,108.9861,109.0251,72613.0
2024-02-05 10:30:00,111.78,111.85,111.72,111.83,32999.0,109.0154,109.0836,108.9568,109.0641,32999.0
2024-02-05 10:35:00,111.83,111.97,111.81,111.93,40070.0,109.0641,109.2007,109.0446,109.1616,40070.0
2024-02-05 10:40:00,111.93,112.12,111.93,112.03,39595.0,109.1616,109.3469,109.1616,109.2592,39595.0
2024-02-05 10:45:00,112.03,112.04,111.88,111.96,39415.0,109.2592,109.2689,109.1129,109.1909,39415.0
2024-02-05 10:50:00,111.95,112.01,111.87,111.89,67809.0,109.1812,109.2397,109.1031,109.1226,67809.0
2024-02-05 10:55:00,111.9,111.99,111.88,111.97,35559.0,109.1324,109.2202,109.1129,109.2007,35559.0
2024-02-05 11:00:00,111.98,112.08,111.9,112.08,36838.0,109.2104,109.3079,109.1324,109.3079,36838.0
2024-02-05 11:05:00,112.08,112.18,112.07,112.18,40158.0,109.3079,109.4055,109.2982,109.4055,40158.0
2024-02-05 11:10:00,112.17,112.26,112.12,112.24,31596.0,109.3957,109.4835,109.3469,109.464,31596.0
2024-02-05 11:15:00,112.25,112.27,112.05,112.07,65128.0,109.4737,109.4932,109.2787,109.2982,65128.0
2024-02-05 11:20:00,112.06,112.09,111.99,112.0,40842.0,109.2884,109.3177,109.2202,109.2299,40842.0
2024-02-05 11:25:00,112.0,112.02,111.88,111.92,55142.0,109.2299,109.2494,109.1129,109.1519,55142.0
2024-02-05 11:30:00,111.93,112.13,111.92,112.07,36654.0,109.1616,109.3567,109.1519,109.2982,36654.0
2024-02-05 11:35:00,112.08,112.09,112.0,112.01,38353.0,109.3079,109.3177,109.2299,109.2397,38353.0
2024-02-05 11:40:00,112.01,112.06,111.92,111.98,28443.0,109.2397,109.2884,109.1519,109.2104,28443.0
2024-02-05 11:45:00,111.98,112.08,111.97,112.02,45256.0,109.2104,109.3079,109.2007,109.2494,45256.0
2024-02-05 11:50:00,112.02,112.05,111.97,111.99,47314.0,109.2494,109.2787,109.2007,109.2202,47314.0
2024-02-05 11:55:00,111.98,112.01,111.93,112.0,24617.0,109.2104,109.2397,109.1616,109.2299,24617.0
2024-02-05 12:00:00,111.99,112.05,111.93,112.02,17067.0,109.2202,109.2787,109.1616,109.2494,17067.0
2024-02-05 12:05:00,112.01,112.02,111.96,112.01,23064.0,109.2397,109.2494,109.1909,109.2397,23064.0
2024-02-05 12:10:00,112.02,112.05,111.97,112.05,22106.0,109.2494,109.2787,109.2007,109.2787,22106.0
2024-02-05 12:15:00,112.05,112.06,111.94,111.94,18752.0,109.2787,109.2884,109.1714,109.1714,18752.0
2024-02-05 12:20:00,111.94,111.94,111.83,111.93,27477.0,109.1714,109.1714,109.0641,109.1616,27477.0
2024-02-05 12:25:00,111.93,111.93,111.89,111.9,15056.0,109.1616,109.1616,109.1226,109.1324,15056.0
2024-02-05 12:30:00,111.92,111.96,111.87,111.89,19635.0,109.1519,109.1909,109.1031,109.1226,19635.0
2024-02-05 12:35:00,111.88,111.88,111.8,111.8,26680.0,109.1129,109.1129,109.0349,109.0349,26680.0
2024-02-05 12:40:00,111.8,111.99,111.76,111.93,72440.0,109.0349,109.2202,108.9959,109.1616,72440.0
2024-02-05 12:45:00,111.95,111.98,111.89,111.94,20523.0,109.1812,109.2104,109.1226,109.1714,20523.0
2024-02-05 12:50:00,111.94,112.0,111.93,111.95,13213.0,109.1714,109.2299,109.1616,109.1812,13213.0
2024-02-05 12:55:00,111.95,111.95,111.9,111.93,13503.0,109.1812,109.1812,109.1324,109.1616,13503.0
2024-02-05 13:00:00,111.92,111.99,111.85,111.97,14528.0,109.1519,109.2202,109.0836,109.2007,14528.0
2024-02-05 13:05:00,111.97,112.09,111.97,112.06,31224.0,109.2007,109.3177,109.2007,109.2884,31224.0
2024-02-05 13:10:00,112.04,112.12,112.04,112.11,23321.0,109.2689,109.3469,109.2689,109.3372,23321.0
2024-02-05 13:15:00,112.11,112.11,112.05,112.11,20461.0,109.3372,109.3372,109.2787,109.3372,20461.0
2024-02-05 13:20:00,112.11,112.18,112.09,112.09,39473.0,109.3372,109.4055,109.3177,109.3177,39473.0
2024-02-05 13:25:00,112.09,112.16,112.01,112.02,25928.0,109.3177,109.386,109.2397,109.2494,25928.0
2024-02-05 13:30:00,112.02,112.04,111.97,112.03,17727.0,109.2494,109.2689,109.2007,109.2592,17727.0
2024-02-05 13:35:00,112.03,112.05,111.97,112.0,21620.0,109.2592,109.2787,109.2007,109.2299,21620.0
2024-02-05 13:40:00,112.01,112.01,111.94,111.95,22504.0,109.2397,109.2397,109.1714,109.1812,22504.0
2024-02-05 13:45:00,111.95,112.05,111.95,111.95,19492.0,109.1812,109.2787,109.1812,109.1812,19492.0
2024-02-05 13:50:00,111.96,112.14,111.96,112.11,34083.0,109.1909,109.3665,109.1909,109.3372,34083.0
2024-02-05 13:55:00,112.11,112.18,112.07,112.16,29925.0,109.3372,109.4055,109.2982,109.386,29925.0
2024-02-05 14:00:00,112.16,112.16,112.08,112.1,36114.0,109.386,109.386,109.3079,109.3274,36114.0
2024-02-05 14:05:00,112.09,112.17,112.09,112.12,25520.0,109.3177,109.3957,109.3177,109.3469,25520.0
2024-02-05 14:10:00,112.11,112.15,112.08,112.11,47107.0,109.3372,109.3762,109.3079,109.3372,47107.0
2024-02-05 14:15:00,112.11,112.3,112.1,112.3,45324.0,109.3372,109.5225,109.3274,109.5225,45324.0
2024-02-05 14:20:00,112.3,112.37,112.25,112.28,30076.0,109.5225,109.5908,109.4737,109.503,30076.0
2024-02-05 14:25:00,112.28,112.33,112.23,112.27,31733.0,109.503,109.5518,109.4542,109.4932,31733.0
2024-02-05 14:30:00,112.28,112.35,112.26,112.28,19340.0,109.503,109.5713,109.4835,109.503,19340.0
2024-02-05 14:35:00,112.27,112.27,112.2,112.23,22940.0,109.4932,109.4932,109.425,109.4542,22940.0
2024-02-05 14:40:00,112.23,112.26,112.12,112.15,30619.0,109.4542,109.4835,109.3469,109.3762,30619.0
2024-02-05 14:45:00,112.15,112.18,112.13,112.15,22995.0,109.3762,109.4055,109.3567,109.3762,22995.0
2024-02-05 14:50:00,112.14,112.19,112.1,112.18,42966.0,109.3665,109.4152,109.3274,109.4055,42966.0
2024-02-05 14:55:00,112.17,112.22,112.15,112.21,25735.0,109.3957,109.4445,109.3762,109.4347,25735.0
2024-02-05 15:00:00,112.21,112.23,112.13,112.15,55615.0,109.4347,109.4542,109.3567,109.3762,55615.0
2024-02-05 15:05:00,112.15,112.16,112.09,112.1,56426.0,109.3762,109.386,109.3177,109.3274,56426.0
2024-02-05 15:10:00,112.1,112.12,112.02,112.06,54689.0,109.3274,109.3469,109.2494,109.2884,54689.0
2024-02-05 15:15:00,112.05,112.07,111.97,111.98,55473.0,109.2787,109.2982,109.2007,109.2104,55473.0
2024-02-05 15:20:00,111.98,112.07,111.94,112.06,45120.0,109.2104,109.2982,109.1714,109.2884,45120.0
2024-02-05 15:25:00,112.07,112.1,112.04,112.08,38816.0,109.2982,109.3274,109.2689,109.3079,38816.0
2024-02-05 15:30:00,112.09,112.11,112.01,112.08,49468.0,109.3177,109.3372,109.2397,109.3079,49468.0
2024-02-05 15:35:00,112.08,112.1,112.0,112.02,41271.0,109.3079,109.3274,109.2299,109.2494,41271.0
2024-02-05 15:40:00,112.03,112.07,111.99,112.0,98385.0,109.2592,109.2982,109.2202,109.2299,98385.0
2024-02-05 15:45:00,112.0,112.01,111.87,111.88,130080.0,109.2299,109.2397,109.1031,109.1129,130080.0
2024-02-05 15:50:00,111.88,111.98,111.79,111.81,114490.0,109.1129,109.2104,109.0251,109.0446,114490.0
2024-02-05 15:55:00,111.82,111.86,111.62,111.64,289695.0,109.0544,109.0934,108.8593,108.8788,289695.0
2024-02-06 09:30:00,111.75,111.99,111.72,111.94,87968.0,108.9861,109.2202,108.9568,109.1714,87968.0
2024-02-06 09:35:00,111.98,112.22,111.81,111.86,27820.0,109.2104,109.4445,109.0446,109.0934,27820.0
2024-02-06 09:40:00,111.85,112.14,111.83,112.14,23331.0,109.0836,109.3665,109.0641,109.3665,23331.0
2024-02-06 09:45:00,112.15,112.26,112.09,112.25,40671.0,109.3762,109.4835,109.3177,109.4737,40671.0
2024-02-06 09:50:00,112.27,112.33,112.06,112.09,51962.0,109.4932,109.5518,109.2884,109.3177,51962.0
2024-02-06 09:55:00,112.08,112.13,111.98,112.03,22452.0,109.3079,109.3567,109.2104,109.2592,22452.0
2024-02-06 10:00:00,112.04,112.12,112.0,112.11,47062.0,109.2689,109.3469,109.2299,109.3372,47062.0
2024-02-06 10:05:00,112.11,112.18,112.03,112.17,26186.0,109.3372,109.4055,109.2592,109.3957,26186.0
2024-02-06 10:10:00,112.18,112.29,112.14,112.14,22351.0,109.4055,109.5127,109.3665,109.3665,22351.0
2024-02-06 10:15:00,112.15,112.33,112.14,112.17,97857.0,109.3762,109.5518,109.3665,109.3957,97857.0
2024-02-06 10:20:00,112.18,112.46,112.16,112.36,27846.0,109.4055,109.6785,109.386,109.581,27846.0
2024-02-06 10:25:00,112.37,112.48,112.33,112.38,30562.0,109.5908,109.698,109.5518,109.6005,30562.0
2024-02-06 10:30:00,112.39,112.48,112.34,112.44,28117.0,109.6103,109.698,109.5615,109.659,28117.0
2024-02-06 10:35:00,112.45,112.57,112.41,112.56,19456.0,109.6688,109.7858,109.6298,109.7761,19456.0
2024-02-06 10:40:00,112.56,112.72,112.51,112.72,168512.0,109.7761,109.9321,109.7273,109.9321,168512.0
2024-02-06 10:45:00,112.73,112.87,112.69,112.81,29840.0,109.9419,110.0784,109.9028,110.0199,29840.0
2024-02-06 10:50:00,112.81,112.93,112.76,112.93,29946.0,110.0199,110.1369,109.9711,110.1369,29946.0
2024-02-06 10:55:00,112.94,112.97,112.77,112.84,20677.0,110.1467,110.1759,109.9809,110.0491,20677.0
2024-02-06 11:00:00,112.85,112.89,112.71,112.75,18364.0,110.0589,110.0979,109.9224,109.9614,18364.0
2024-02-06 11:05:00,112.74,112.85,112.64,112.82,27122.0,109.9516,110.0589,109.8541,110.0296,27122.0
2024-02-06 11:10:00,112.83,113.0,112.83,112.92,22529.0,110.0394,110.2052,110.0394,110.1272,22529.0
2024-02-06 11:15:00,112.91,113.04,112.91,112.99,26528.0,110.1174,110.2442,110.1174,110.1954,26528.0
2024-02-06 11:20:00,113.0,113.1,112.97,113.07,17102.0,110.2052,110.3027,110.1759,110.2735,17102.0
2024-02-06 11:25:00,113.08,113.16,113.03,113.06,53968.0,110.2832,110.3612,110.2344,110.2637,53968.0
2024-02-06 11:30:00,113.07,113.08,112.85,112.88,19280.0,110.2735,110.2832,110.0589,110.0882,19280.0
2024-02-06 11:35:00,112.88,112.89,112.83,112.84,18193.0,110.0882,110.0979,110.0394,110.0491,18193.0
2024-02-06 11:40:00,112.83,112.97,112.78,112.85,23452.0,110.0394,110.1759,109.9906,110.0589,23452.0
2024-02-06 11:45:00,112.86,112.93,112.84,112.84,22410.0,110.0686,110.1369,110.0491,110.0491,22410.0
2024-02-06 11:50:00,112.84,112.95,112.84,112.91,13379.0,110.0491,110.1564,110.0491,110.1174,13379.0
2024-02-06 11:55:00,112.89,112.97,112.84,112.97,19775.0,110.0979,110.1759,110.0491,110.1759,19775.0
2024-02-06 12:00:00,112.97,113.08,112.92,113.04,19411.0,110.1759,110.2832,110.1272,110.2442,19411.0
2024-02-06 12:05:00,113.04,113.08,112.99,113.08,13805.0,110.2442,110.2832,110.1954,110.2832,13805.0
2024-02-06 12:10:00,113.09,113.21,113.07,113.21,21013.0,110.293,110.41,110.2735,110.41,21013.0
2024-02-06 12:15:00,113.2,113.34,113.2,113.29,11806.0,110.4002,110.5368,110.4002,110.488,11806.0
2024-02-06 12:20:00,113.29,113.4,113.27,113.36,24361.0,110.488,110.5953,110.4685,110.5563,24361.0
2024-02-06 12:25:00,113.36,113.61,113.35,113.58,40084.0,110.5563,110.8001,110.5465,110.7708,40084.0
2024-02-06 12:30:00,113.58,113.64,113.56,113.63,29800.0,110.7708,110.8294,110.7513,110.8196,29800.0
2024-02-06 12:35:00,113.62,113.64,113.6,113.63,21275.0,110.8098,110.8294,110.7903,110.8196,21275.0
2024-02-06 12:40:00,113.63,113.66,113.56,113.59,19466.0,110.8196,110.8489,110.7513,110.7806,19466.0
2024-02-06 12:45:00,113.58,113.67,113.55,113.62,17971.0,110.7708,110.8586,110.7416,110.8098,17971.0
2024-02-06 12:50:00,113.62,113.71,113.61,113.68,16801.0,110.8098,110.8976,110.8001,110.8684,16801.0
2024-02-06 12:55:00,113.68,113.81,113.68,113.77,58936.0,110.8684,110.9951,110.8684,110.9561,58936.0
2024-02-06 13:00:00,113.76,113.81,113.67,113.81,26269.0,110.9464,110.9951,110.8586,110.9951,26269.0
2024-02-06 13:05:00,113.81,113.93,113.81,113.9,27657.0,110.9951,111.1122,110.9951,111.0829,27657.0
2024-02-06 13:10:00,113.89,113.97,113.81,113.91,98800.0,111.0732,111.1512,110.9951,111.0927,98800.0
2024-02-06 13:15:00,113.91,114.05,113.9,114.01,57423.0,111.0927,111.2292,111.0829,111.1902,57423.0
2024-02-06 13:20:00,114.01,114.11,114.0,114.05,55404.0,111.1902,111.2877,111.1804,111.2292,55404.0
2024-02-06 13:25:00,114.06,114.12,114.06,114.09,25613.0,111.239,111.2975,111.239,111.2682,25613.0
2024-02-06 13:30:00,114.1,114.28,114.09,114.23,28625.0,111.278,111.4535,111.2682,111.4048,28625.0
2024-02-06 13:35:00,114.23,114.25,114.18,114.21,23789.0,111.4048,111.4243,111.356,111.3853,23789.0
2024-02-06 13:40:00,114.22,114.28,114.19,114.26,24014.0,111.395,111.4535,111.3658,111.434,24014.0
2024-02-06 13:45:00,114.26,114.46,114.25,114.45,35954.0,111.434,111.6291,111.4243,111.6193,35954.0
2024-02-06 13:50:00,114.45,114.45,114.32,114.34,37691.0,111.6193,111.6193,111.4925,111.512,37691.0
2024-02-06 13:55:00,114.34,114.43,114.3,114.43,28798.0,111.512,111.5998,111.473,111.5998,28798.0
2024-02-06 14:00:00,114.43,114.46,114.39,114.44,30499.0,111.5998,111.6291,111.5608,111.6096,30499.0
2024-02-06 14:05:00,114.44,114.51,114.27,114.29,31097.0,111.6096,111.6778,111.4438,111.4633,31097.0
2024-02-06 14:10:00,114.29,114.35,114.28,114.34,18858.0,111.4633,111.5218,111.4535,111.512,18858.0
2024-02-06 14:15:00,114.34,114.35,114.21,114.28,25415.0,111.512,111.5218,111.3853,111.4535,25415.0
2024-02-06 14:20:00,114.27,114.36,114.27,114.3,21996.0,111.4438,111.5315,111.4438,111.473,21996.0
2024-02-06 14:25:00,114.3,114.36,114.28,114.32,27407.0,111.473,111.5315,111.4535,111.4925,27407.0
2024-02-06 14:30:00,114.33,114.35,114.26,114.32,23367.0,111.5023,111.5218,111.434,111.4925,23367.0
2024-02-06 14:35:00,114.32,114.38,114.15,114.18,19776.0,111.4925,111.5511,111.3267,111.356,19776.0
2024-02-06 14:40:00,114.17,114.17,114.04,114.12,27306.0,111.3462,111.3462,111.2195,111.2975,27306.0
2024-02-06 14:45:00,114.13,114.34,114.13,114.3,37303.0,111.3072,111.512,111.3072,111.473,37303.0
2024-02-06 14:50:00,114.28,114.35,114.28,114.34,41221.0,111.4535,111.5218,111.4535,111.512,41221.0
2024-02-06 14:55:00,114.34,114.34,114.21,114.21,53902.0,111.512,111.512,111.3853,111.3853,53902.0
2024-02-06 15:00:00,114.21,114.25,114.09,114.15,37432.0,111.3853,111.4243,111.2682,111.3267,37432.0
2024-02-06 15:05:00,114.16,114.16,114.03,114.04,30580.0,111.3365,111.3365,111.2097,111.2195,30580.0
2024-02-06 15:10:00,114.05,114.07,113.98,114.01,23232.0,111.2292,111.2487,111.1609,111.1902,23232.0
2024-02-06 15:15:00,114.01,114.02,113.87,113.88,22251.0,111.1902,111.2,111.0537,111.0634,22251.0
2024-02-06 15:20:00,113.88,113.88,113.81,113.84,16942.0,111.0634,111.0634,110.9951,111.0244,16942.0
2024-02-06 15:25:00,113.84,113.89,113.81,113.89,19622.0,111.0244,111.0732,110.9951,111.0732,19622.0
2024-02-06 15:30:00,113.9,113.95,113.85,113.89,30972.0,111.0829,111.1317,111.0342,111.0732,30972.0
2024-02-06 15:35:00,113.9,114.02,113.88,113.96,34287.0,111.0829,111.2,111.0634,111.1414,34287.0
2024-02-06 15:40:00,113.96,113.97,113.82,113.86,45610.0,111.1414,111.1512,111.0049,111.0439,45610.0
2024-02-06 15:45:00,113.87,113.93,113.81,113.87,66755.0,111.0537,111.1122,110.9951,111.0537,66755.0
2024-02-06 15:50:00,113.87,113.96,113.82,113.86,77274.0,111.0537,111.1414,111.0049,111.0439,77274.0
2024-02-06 15:55:00,113.86,114.03,113.86,114.0,188261.0,111.0439,111.2097,111.0439,111.1804,188261.0
2024-02-07 09:30:00,114.6,114.6,114.04,114.15,103624.0,111.7656,111.7656,111.2195,111.3267,103624.0
2024-02-07 09:35:00,114.17,114.51,113.92,114.45,155631.0,111.3462,111.6778,111.1024,111.6193,155631.0
2024-02-07 09:40:00,114.48,114.52,114.23,114.27,33261.0,111.6486,111.6876,111.4048,111.4438,33261.0
2024-02-07 09:45:00,114.27,114.39,114.19,114.32,23656.0,111.4438,111.5608,111.3658,111.4925,23656.0
2024-02-07 09:50:00,114.29,114.33,114.16,114.29,13775.0,111.4633,111.5023,111.3365,111.4633,13775.0
2024-02-07 09:55:00,114.3,114.34,114.2,114.29,29740.0,111.473,111.512,111.3755,111.4633,29740.0
2024-02-07 10:00:00,114.26,114.34,114.07,114.11,35606.0,111.434,111.512,111.2487,111.2877,35606.0
2024-02-07 10:05:00,114.09,114.16,113.82,113.82,29907.0,111.2682,111.3365,111.0049,111.0049,29907.0
2024-02-07 10:10:00,113.84,113.86,113.59,113.63,32764.0,111.0244,111.0439,110.7806,110.8196,32764.0
2024-02-07 10:15:00,113.63,113.97,113.58,113.9,24286.0,110.8196,111.1512,110.7708,111.0829,24286.0
2024-02-07 10:20:00,113.97,114.02,113.9,113.96,19114.0,111.1512,111.2,111.0829,111.1414,19114.0
2024-02-07 10:25:00,113.96,114.02,113.93,113.96,21377.0,111.1414,111.2,111.1122,111.1414,21377.0
2024-02-07 10:30:00,113.97,114.03,113.87,113.95,41668.0,111.1512,111.2097,111.0537,111.1317,41668.0
2024-02-07 10:35:00,113.95,114.04,113.81,114.0,23176.0,111.1317,111.2195,110.9951,111.1804,23176.0
2024-02-07 10:40:00,114.0,114.06,113.95,113.96,15192.0,111.1804,111.239,111.1317,111.1414,15192.0
2024-02-07 10:45:00,113.97,114.0,113.84,113.9,24741.0,111.1512,111.1804,111.0244,111.0829,24741.0
2024-02-07 10:50:00,113.9,114.05,113.88,113.95,28379.0,111.0829,111.2292,111.0634,111.1317,28379.0
2024-02-07 10:55:00,113.92,113.92,113.78,113.84,77250.0,111.1024,111.1024,110.9659,111.0244,77250.0
2024-02-07 11:00:00,113.84,113.9,113.73,113.81,14358.0,111.0244,111.0829,110.9171,110.9951,14358.0
2024-02-07 11:05:00,113.82,113.89,113.76,113.78,21275.0,111.0049,111.0732,110.9464,110.9659,21275.0
2024-02-07 11:10:00,113.77,113.81,113.68,113.71,21653.0,110.9561,110.9951,110.8684,110.8976,21653.0
2024-02-07 11:15:00,113.68,113.74,113.61,113.62,36999.0,110.8684,110.9269,110.8001,110.8098,36999.0
2024-02-07 11:20:00,113.63,113.67,113.51,113.52,40385.0,110.8196,110.8586,110.7026,110.7123,40385.0
2024-02-07 11:25:00,113.52,113.6,113.41,113.43,35631.0,110.7123,110.7903,110.605,110.6245,35631.0
2024-02-07 11:30:00,113.46,113.5,113.33,113.34,23707.0,110.6538,110.6928,110.527,110.5368,23707.0
2024-02-07 11:35:00,113.35,113.49,113.31,113.46,19913.0,110.5465,110.6831,110.5075,110.6538,19913.0
2024-02-07 11:40:00,113.44,113.53,113.39,113.52,10975.0,110.6343,110.7221,110.5855,110.7123,10975.0
2024-02-07 11:45:00,113.51,113.53,113.41,113.51,17951.0,110.7026,110.7221,110.605,110.7026,17951.0
2024-02-07 11:50:00,113.51,113.57,113.48,113.48,16358.0,110.7026,110.7611,110.6733,110.6733,16358.0
2024-02-07 11:55:00,113.49,113.54,113.41,113.49,71403.0,110.6831,110.7318,110.605,110.6831,71403.0
2024-02-07 12:00:00,113.48,113.5,113.42,113.44,15738.0,110.6733,110.6928,110.6148,110.6343,15738.0
2024-02-07 12:05:00,113.45,113.46,113.39,113.45,31827.0,110.6441,110.6538,110.5855,110.6441,31827.0
2024-02-07 12:10:00,113.44,113.46,113.38,113.42,44369.0,110.6343,110.6538,110.5758,110.6148,44369.0
2024-02-07 12:15:00,113.42,113.48,113.38,113.45,76059.0,110.6148,110.6733,110.5758,110.6441,76059.0
2024-02-07 12:20:00,113.44,113.51,113.25,113.29,68715.0,110.6343,110.7026,110.449,110.488,68715.0
2024-02-07 12:25:00,113.29,113.29,113.19,113.2,37053.0,110.488,110.488,110.3905,110.4002,37053.0
2024-02-07 12:30:00,113.21,113.28,113.14,113.17,48808.0,110.41,110.4783,110.3417,110.371,48808.0
2024-02-07 12:35:00,113.16,113.21,113.15,113.19,29475.0,110.3612,110.41,110.3515,110.3905,29475.0
2024-02-07 12:40:00,113.19,113.2,113.09,113.13,30101.0,110.3905,110.4002,110.293,110.332,30101.0
2024-02-07 12:45:00,113.13,113.19,113.11,113.16,30205.0,110.332,110.3905,110.3125,110.3612,30205.0
2024-02-07 12:50:00,113.16,113.18,113.08,113.17,28361.0,110.3612,110.3807,110.2832,110.371,28361.0
2024-02-07 12:55:00,113.17,113.18,113.1,113.1,27098.0,110.371,110.3807,110.3027,110.3027,27098.0
2024-02-07 13:00:00,113.11,113.22,113.09,113.12,54235.0,110.3125,110.4197,110.293,110.3222,54235.0
2024-02-07 13:05:00,113.13,113.16,113.06,113.12,27721.0,110.332,110.3612,110.2637,110.3222,27721.0
2024-02-07 13:10:00,113.13,113.21,113.13,113.18,30898.0,110.332,110.41,110.332,110.3807,30898.0
2024-02-07 13:15:00,113.18,113.32,113.17,113.31,22499.0,110.3807,110.5173,110.371,110.5075,22499.0
2024-02-07 13:20:00,113.32,113.37,113.24,113.28,40147.0,110.5173,110.566,110.4392,110.4783,40147.0
2024-02-07 13:25:00,113.27,113.29,113.19,113.22,29329.0,110.4685,110.488,110.3905,110.4197,29329.0
2024-02-07 13:30:00,113.25,113.37,113.22,113.31,58959.0,110.449,110.566,110.4197,110.5075,58959.0
2024-02-07 13:35:00,113.31,113.35,113.24,113.25,14973.0,110.5075,110.5465,110.4392,110.449,14973.0
2024-02-07 13:40:00,113.27,113.3,113.22,113.27,18702.0,110.4685,110.4978,110.4197,110.4685,18702.0
2024-02-07 13:45:00,113.28,113.29,113.2,113.26,23026.0,110.4783,110.488,110.4002,110.4588,23026.0
2024-02-07 13:50:00,113.26,113.36,113.25,113.35,16821.0,110.4588,110.5563,110.449,110.5465,16821.0
2024-02-07 13:55:00,113.35,113.37,113.18,113.25,23547.0,110.5465,110.566,110.3807,110.449,23547.0
2024-02-07 14:00:00,113.24,113.29,113.12,113.15,24903.0,110.4392,110.488,110.3222,110.3515,24903.0
2024-02-07 14:05:00,113.14,113.24,113.14,113.19,23589.0,110.3417,110.4392,110.3417,110.3905,23589.0
2024-02-07 14:10:00,113.2,113.26,113.18,113.18,23475.0,110.4002,110.4588,110.3807,110.3807,23475.0
2024-02-07 14:15:00,113.19,113.2,113.07,113.09,27638.0,110.3905,110.4002,110.2735,110.293,27638.0
2024-02-07 14:20:00,113.09,113.12,113.08,113.09,24169.0,110.293,110.3222,110.2832,110.293,24169.0
2024-02-07 14:25:00,113.1,113.17,113.07,113.09,19514.0,110.3027,110.371,110.2735,110.293,19514.0
2024-02-07 14:30:00,113.09,113.09,113.0,113.06,19942.0,110.293,110.293,110.2052,110.2637,19942.0
2024-02-07 14:35:00,113.06,113.08,112.97,113.07,28024.0,110.2637,110.2832,110.1759,110.2735,28024.0
2024-02-07 14:40:00,113.07,113.13,113.05,113.11,23592.0,110.2735,110.332,110.2539,110.3125,23592.0
2024-02-07 14:45:00,113.11,113.18,113.1,113.15,18495.0,110.3125,110.3807,110.3027,110.3515,18495.0
2024-02-07 14:50:00,113.13,113.18,113.1,113.13,21171.0,110.332,110.3807,110.3027,110.332,21171.0
2024-02-07 14:55:00,113.13,113.14,113.09,113.09,18043.0,110.332,110.3417,110.293,110.293,18043.0
2024-02-07 15:00:00,113.09,113.1,112.97,112.98,36940.0,110.293,110.3027,110.1759,110.1857,36940.0
2024-02-07 15:05:00,112.98,113.14,112.98,113.07,25264.0,110.1857,110.3417,110.1857,110.2735,25264.0
2024-02-07 15:10:00,113.07,113.1,112.99,112.99,18925.0,110.2735,110.3027,110.1954,110.1954,18925.0
2024-02-07 15:15:00,112.98,113.04,112.93,113.02,25769.0,110.1857,110.2442,110.1369,110.2247,25769.0
2024-02-07 15:20:00,113.02,113.02,112.91,112.95,22587.0,110.2247,110.2247,110.1174,110.1564,22587.0
2024-02-07 15:25:00,112.96,113.0,112.89,112.94,33685.0,110.1662,110.2052,110.0979,110.1467,33685.0
2024-02-07 15:30:00,112.95,113.05,112.92,113.05,42187.0,110.1564,110.2539,110.1272,110.2539,42187.0
2024-02-07 15:35:00,113.05,113.22,113.05,113.16,41433.0,110.2539,110.4197,110.2539,110.3612,41433.0
2024-02-07 15:40:00,113.16,113.26,113.16,113.2,46240.0,110.3612,110.4588,110.3612,110.4002,46240.0
2024-02-07 15:45:00,113.21,113.34,113.16,113.17,58091.0,110.41,110.5368,110.3612,110.371,58091.0
2024-02-07 15:50:00,113.16,113.27,113.08,113.26,104621.0,110.3612,110.4685,110.2832,110.4588,104621.0
2024-02-07 15:55:00,113.26,113.34,113.19,113.31,167265.0,110.4588,110.5368,110.3905,110.5075,167265.0
2024-02-08 09:30:00,113.35,113.35,112.66,113.0,79732.0,110.5465,110.5465,109.8736,110.2052,79732.0
2024-02-08 09:35:00,112.97,113.13,112.85,113.1,59973.0,110.1759,110.332,110.0589,110.3027,59973.0
2024-02-08 09:40:00,113.08,113.21,112.92,113.09,32254.0,110.2832,110.41,110.1272,110.293,32254.0
2024-02-08 09:45:00,113.05,113.08,112.88,112.9,17105.0,110.2539,110.2832,110.0882,110.1077,17105.0
2024-02-08 09:50:00,112.92,113.01,112.79,112.88,24758.0,110.1272,110.2149,110.0004,110.0882,24758.0
2024-02-08 09:55:00,112.88,112.9,112.54,112.55,43877.0,110.0882,110.1077,109.7566,109.7663,43877.0
2024-02-08 10:00:00,112.55,112.85,112.55,112.63,22200.0,109.7663,110.0589,109.7663,109.8443,22200.0
2024-02-08 10:05:00,112.64,112.7,112.59,112.64,23654.0,109.8541,109.9126,109.8053,109.8541,23654.0
2024-02-08 10:10:00,112.64,112.67,112.41,112.45,37601.0,109.8541,109.8833,109.6298,109.6688,37601.0
2024-02-08 10:15:00,112.47,112.51,112.36,112.48,28184.0,109.6883,109.7273,109.581,109.698,28184.0
2024-02-08 10:20:00,112.5,112.57,112.45,112.5,33310.0,109.7175,109.7858,109.6688,109.7175,33310.0
2024-02-08 10:25:00,112.51,112.69,112.5,112.65,31611.0,109.7273,109.9028,109.7175,109.8638,31611.0
2024-02-08 10:30:00,112.64,112.67,112.51,112.52,29952.0,109.8541,109.8833,109.7273,109.7371,29952.0
2024-02-08 10:35:00,112.5,112.52,112.35,112.43,35601.0,109.7175,109.7371,109.5713,109.6493,35601.0
2024-02-08 10:40:00,112.42,112.42,112.28,112.37,24620.0,109.6395,109.6395,109.503,109.5908,24620.0
2024-02-08 10:45:00,112.37,112.38,112.22,112.26,27541.0,109.5908,109.6005,109.4445,109.4835,27541.0
2024-02-08 10:50:00,112.24,112.36,112.22,112.3,22273.0,109.464,109.581,109.4445,109.5225,22273.0
2024-02-08 10:55:00,112.29,112.35,112.16,112.16,33185.0,109.5127,109.5713,109.386,109.386,33185.0
2024-02-08 11:00:00,112.18,112.24,111.97,112.03,607760.0,109.4055,109.464,109.2007,109.2592,607760.0
2024-02-08 11:05:00,112.04,112.07,111.89,112.07,47384.0,109.2689,109.2982,109.1226,109.2982,47384.0
2024-02-08 11:10:00,112.06,112.06,111.79,111.79,30796.0,109.2884,109.2884,109.0251,109.0251,30796.0
2024-02-08 11:15:00,111.79,111.94,111.73,111.93,24115.0,109.0251,109.1714,108.9666,109.1616,24115.0
2024-02-08 11:20:00,111.95,112.0,111.89,111.9,17290.0,109.1812,109.2299,109.1226,109.1324,17290.0
2024-02-08 11:25:00,111.9,111.94,111.76,111.83,18837.0,109.1324,109.1714,108.9959,109.0641,18837.0
2024-02-08 11:30:00,111.82,111.85,111.73,111.76,23620.0,109.0544,109.0836,108.9666,108.9959,23620.0
2024-02-08 11:35:00,111.75,111.8,111.52,111.69,69014.0,108.9861,109.0349,108.7618,108.9276,69014.0
2024-02-08 11:40:00,111.69,111.73,111.62,111.66,30157.0,108.9276,108.9666,108.8593,108.8983,30157.0
2024-02-08 11:45:00,111.69,111.77,111.64,111.76,29261.0,108.9276,109.0056,108.8788,108.9959,29261.0
2024-02-08 11:50:00,111.76,111.77,111.68,111.7,17608.0,108.9959,109.0056,108.9178,108.9373,17608.0
2024-02-08 11:55:00,111.71,111.72,111.62,111.69,37452.0,108.9471,108.9568,108.8593,108.9276,37452.0
2024-02-08 12:00:00,111.69,111.78,111.66,111.73,23393.0,108.9276,109.0154,108.8983,108.9666,23393.0
2024-02-08 12:05:00,111.7,111.78,111.69,111.72,25054.0,108.9373,109.0154,108.9276,108.9568,25054.0
2024-02-08 12:10:00,111.73,111.75,111.67,111.71,21230.0,108.9666,108.9861,108.9081,108.9471,21230.0
2024-02-08 12:15:00,111.72,111.74,111.67,111.74,24888.0,108.9568,108.9763,108.9081,108.9763,24888.0
2024-02-08 12:20:00,111.75,111.77,111.65,111.65,33162.0,108.9861,109.0056,108.8886,108.8886,33162.0
2024-02-08 12:25:00,111.65,111.74,111.65,111.68,19328.0,108.8886,108.9763,108.8886,108.9178,19328.0
2024-02-08 12:30:00,111.69,111.76,111.64,111.76,24235.0,108.9276,108.9959,108.8788,108.9959,24235.0
2024-02-08 12:35:00,111.77,111.82,111.69,111.71,35810.0,109.0056,109.0544,108.9276,108.9471,35810.0
2024-02-08 12:40:00,111.71,111.75,111.67,111.7,32584.0,108.9471,108.9861,108.9081,108.9373,32584.0
2024-02-08 12:45:00,111.7,111.71,111.64,111.7,28197.0,108.9373,108.9471,108.8788,108.9373,28197.0
2024-02-08 12:50:00,111.69,111.75,111.65,111.75,34218.0,108.9276,108.9861,108.8886,108.9861,34218.0
2024-02-08 12:55:00,111.75,111.76,111.69,111.72,41004.0,108.9861,108.9959,108.9276,108.9568,41004.0
2024-02-08 13:00:00,111.72,111.97,111.7,111.96,41532.0,108.9568,109.2007,108.9373,109.1909,41532.0
2024-02-08 13:05:00,111.97,111.97,111.83,111.84,27344.0,109.2007,109.2007,109.0641,109.0739,27344.0
2024-02-08 13:10:00,111.85,111.95,111.85,111.93,17998.0,109.0836,109.1812,109.0836,109.1616,17998.0
2024-02-08 13:15:00,111.94,111.96,111.87,111.89,20732.0,109.1714,109.1909,109.1031,109.1226,20732.0
2024-02-08 13:20:00,111.89,111.94,111.84,111.91,25842.0,109.1226,109.1714,109.0739,109.1421,25842.0
2024-02-08 13:25:00,111.91,111.94,111.84,111.94,43591.0,109.1421,109.1714,109.0739,109.1714,43591.0
2024-02-08 13:30:00,111.95,111.97,111.87,111.89,23566.0,109.1812,109.2007,109.1031,109.1226,23566.0
2024-02-08 13:35:00,111.89,111.92,111.87,111.89,15911.0,109.1226,109.1519,109.1031,109.1226,15911.0
2024-02-08 13:40:00,111.9,111.98,111.82,111.97,29646.0,109.1324,109.2104,109.0544,109.2007,29646.0
2024-02-08 13:45:00,111.97,112.0,111.86,111.91,17090.0,109.2007,109.2299,109.0934,109.1421,17090.0
2024-02-08 13:50:00,111.91,111.99,111.91,111.98,25163.0,109.1421,109.2202,109.1421,109.2104,25163.0
2024-02-08 13:55:00,111.98,112.0,111.91,111.95,62035.0,109.2104,109.2299,109.1421,109.1812,62035.0
2024-02-08 14:00:00,111.95,112.0,111.92,111.93,26218.0,109.1812,109.2299,109.1519,109.1616,26218.0
2024-02-08 14:05:00,111.94,112.0,111.92,111.98,26314.0,109.1714,109.2299,109.1519,109.2104,26314.0
2024-02-08 14:10:00,111.98,112.06,111.95,112.05,41975.0,109.2104,109.2884,109.1812,109.2787,41975.0
2024-02-08 14:15:00,112.04,112.12,112.04,112.11,28406.0,109.2689,109.3469,109.2689,109.3372,28406.0
2024-02-08 14:20:00,112.1,112.14,112.07,112.11,19309.0,109.3274,109.3665,109.2982,109.3372,19309.0
2024-02-08 14:25:00,112.1,112.17,112.06,112.07,34673.0,109.3274,109.3957,109.2884,109.2982,34673.0
2024-02-08 14:30:00,112.08,112.22,112.06,112.15,75362.0,109.3079,109.4445,109.2884,109.3762,75362.0
2024-02-08 14:35:00,112.14,112.25,112.11,112.19,41963.0,109.3665,109.4737,109.3372,109.4152,41963.0
2024-02-08 14:40:00,112.19,112.25,112.15,112.17,34521.0,109.4152,109.4737,109.3762,109.3957,34521.0
2024-02-08 14:45:00,112.16,112.24,112.13,112.16,37619.0,109.386,109.464,109.3567,109.386,37619.0
2024-02-08 14:50:00,112.17,112.2,112.13,112.14,42786.0,109.3957,109.425,109.3567,109.3665,42786.0
2024-02-08 14:55:00,112.15,112.23,112.13,112.17,35974.0,109.3762,109.4542,109.3567,109.3957,35974.0
2024-02-08 15:00:00,112.18,112.31,112.17,112.27,45550.0,109.4055,109.5322,109.3957,109.4932,45550.0
2024-02-08 15:05:00,112.27,112.3,112.15,112.16,39880.0,109.4932,109.5225,109.3762,109.386,39880.0
2024-02-08 15:10:00,112.17,112.17,112.11,112.12,34589.0,109.3957,109.3957,109.3372,109.3469,34589.0
2024-02-08 15:15:00,112.11,112.13,112.07,112.09,39482.0,109.3372,109.3567,109.2982,109.3177,39482.0
2024-02-08 15:20:00,112.09,112.24,112.08,112.21,53358.0,109.3177,109.464,109.3079,109.4347,53358.0
2024-02-08 15:25:00,112.21,112.28,112.14,112.15,49434.0,109.4347,109.503,109.3665,109.3762,49434.0
2024-02-08 15:30:00,112.16,112.17,112.06,112.12,62098.0,109.386,109.3957,109.2884,109.3469,62098.0
2024-02-08 15:35:00,112.13,112.17,112.08,112.14,59004.0,109.3567,109.3957,109.3079,109.3665,59004.0
2024-02-08 15:40:00,112.14,112.17,112.09,112.09,85024.0,109.3665,109.3957,109.3177,109.3177,85024.0
2024-02-08 15:45:00,112.09,112.22,112.06,112.13,131327.0,109.3177,109.4445,109.2884,109.3567,131327.0
2024-02-08 15:50:00,112.12,112.15,112.02,112.14,342192.0,109.3469,109.3762,109.2494,109.3665,342192.0
2024-02-08 15:55:00,112.14,112.44,112.12,112.43,431285.0,109.3665,109.659,109.3469,109.6493,431285.0
2024-02-09 09:30:00,112.25,112.26,111.5,112.08,115615.0,109.4737,109.4835,108.7423,109.3079,115615.0
2024-02-09 09:35:00,112.0,112.22,111.75,111.84,32536.0,109.2299,109.4445,108.9861,109.0739,32536.0
2024-02-09 09:40:00,111.93,112.21,111.92,112.16,16979.0,109.1616,109.4347,109.1519,109.386,16979.0
2024-02-09 09:45:00,112.14,112.35,112.14,112.35,29070.0,109.3665,109.5713,109.3665,109.5713,29070.0
2024-02-09 09:50:00,112.36,112.46,112.32,112.36,26217.0,109.581,109.6785,109.542,109.581,26217.0
2024-02-09 09:55:00,112.38,112.55,112.32,112.55,25112.0,109.6005,109.7663,109.542,109.7663,25112.0
2024-02-09 10:00:00,112.57,112.63,112.37,112.45,24629.0,109.7858,109.8443,109.5908,109.6688,24629.0
2024-02-09 10:05:00,112.44,112.48,112.28,112.3,30058.0,109.659,109.698,109.503,109.5225,30058.0
2024-02-09 10:10:00,112.33,112.44,112.28,112.38,31793.0,109.5518,109.659,109.503,109.6005,31793.0
2024-02-09 10:15:00,112.36,112.41,112.08,112.09,27430.0,109.581,109.6298,109.3079,109.3177,27430.0
2024-02-09 10:20:00,112.1,112.12,111.98,112.04,24105.0,109.3274,109.3469,109.2104,109.2689,24105.0
2024-02-09 10:25:00,112.05,112.06,111.94,111.95,21169.0,109.2787,109.2884,109.1714,109.1812,21169.0
2024-02-09 10:30:00,111.97,112.14,111.96,112.11,29921.0,109.2007,109.3665,109.1909,109.3372,29921.0
2024-02-09 10:35:00,112.11,112.16,112.0,112.07,51429.0,109.3372,109.386,109.2299,109.2982,51429.0
2024-02-09 10:40:00,112.09,112.15,112.0,112.07,26171.0,109.3177,109.3762,109.2299,109.2982,26171.0
2024-02-09 10:45:00,112.07,112.12,111.98,112.1,15522.0,109.2982,109.3469,109.2104,109.3274,15522.0
2024-02-09 10:50:00,112.11,112.14,111.97,112.04,26207.0,109.3372,109.3665,109.2007,109.2689,26207.0
2024-02-09 10:55:00,112.04,112.12,111.99,112.11,30268.0,109.2689,109.3469,109.2202,109.3372,30268.0
2024-02-09 11:00:00,112.12,112.14,112.05,112.09,20238.0,109.3469,109.3665,109.2787,109.3177,20238.0
2024-02-09 11:05:00,112.09,112.16,111.98,112.09,232691.0,109.3177,109.386,109.2104,109.3177,232691.0
2024-02-09 11:10:00,112.08,112.12,112.01,112.11,71876.0,109.3079,109.3469,109.2397,109.3372,71876.0
2024-02-09 11:15:00,112.1,112.13,111.9,111.94,62869.0,109.3274,109.3567,109.1324,109.1714,62869.0
2024-02-09 11:20:00,111.94,112.08,111.89,111.95,125042.0,109.1714,109.3079,109.1226,109.1812,125042.0
2024-02-09 11:25:00,111.94,111.97,111.92,111.92,9508.0,109.1714,109.2007,109.1519,109.1519,9508.0
2024-02-09 11:30:00,111.94,111.98,111.85,111.89,15649.0,109.1714,109.2104,109.0836,109.1226,15649.0
2024-02-09 11:35:00,111.89,111.91,111.65,111.69,46844.0,109.1226,109.1421,108.8886,108.9276,46844.0
2024-02-09 11:40:00,111.68,111.75,111.64,111.65,24772.0,108.9178,108.9861,108.8788,108.8886,24772.0
2024-02-09 11:45:00,111.65,111.79,111.65,111.73,25146.0,108.8886,109.0251,108.8886,108.9666,25146.0
2024-02-09 11:50:00,111.74,111.75,111.69,111.71,13495.0,108.9763,108.9861,108.9276,108.9471,13495.0
2024-02-09 11:55:00,111.72,111.72,111.6,111.61,25230.0,108.9568,108.9568,108.8398,108.8496,25230.0
2024-02-09 12:00:00,111.61,111.62,111.5,111.55,29784.0,108.8496,108.8593,108.7423,108.791,29784.0
2024-02-09 12:05:00,111.56,111.6,111.52,111.57,13461.0,108.8008,108.8398,108.7618,108.8106,13461.0
2024-02-09 12:10:00,111.58,111.58,111.49,111.54,37916.0,108.8203,108.8203,108.7325,108.7813,37916.0
2024-02-09 12:15:00,111.55,111.58,111.49,111.5,33193.0,108.791,108.8203,108.7325,108.7423,33193.0
2024-02-09 12:20:00,111.49,111.55,111.38,111.53,38998.0,108.7325,108.791,108.6252,108.7715,38998.0
2024-02-09 12:25:00,111.55,111.61,111.51,111.55,33245.0,108.791,108.8496,108.752,108.791,33245.0
2024-02-09 12:30:00,111.55,111.59,111.51,111.56,28388.0,108.791,108.8301,108.752,108.8008,28388.0
2024-02-09 12:35:00,111.57,111.62,111.54,111.58,19771.0,108.8106,108.8593,108.7813,108.8203,19771.0
2024-02-09 12:40:00,111.57,111.64,111.56,111.64,17176.0,108.8106,108.8788,108.8008,108.8788,17176.0
2024-02-09 12:45:00,111.63,111.65,111.58,111.63,17216.0,108.8691,108.8886,108.8203,108.8691,17216.0
2024-02-09 12:50:00,111.62,111.65,111.6,111.61,19284.0,108.8593,108.8886,108.8398,108.8496,19284.0
2024-02-09 12:55:00,111.61,111.63,111.55,111.63,16991.0,108.8496,108.8691,108.791,108.8691,16991.0
2024-02-09 13:00:00,111.65,111.65,111.51,111.52,16477.0,108.8886,108.8886,108.752,108.7618,16477.0
2024-02-09 13:05:00,111.51,111.57,111.5,111.53,15660.0,108.752,108.8106,108.7423,108.7715,15660.0
2024-02-09 13:10:00,111.54,111.56,111.48,111.48,19419.0,108.7813,108.8008,108.7228,108.7228,19419.0
2024-02-09 13:15:00,111.48,111.51,111.42,111.44,16872.0,108.7228,108.752,108.6643,108.6838,16872.0
2024-02-09 13:20:00,111.45,111.45,111.33,111.36,26795.0,108.6935,108.6935,108.5765,108.6057,26795.0
2024-02-09 13:25:00,111.36,111.39,111.31,111.34,37199.0,108.6057,108.635,108.557,108.5862,37199.0
2024-02-09 13:30:00,111.37,111.51,111.36,111.45,31188.0,108.6155,108.752,108.6057,108.6935,31188.0
2024-02-09 13:35:00,111.45,111.45,111.3,111.33,30541.0,108.6935,108.6935,108.5472,108.5765,30541.0
2024-02-09 13:40:00,111.33,111.34,111.19,111.22,43175.0,108.5765,108.5862,108.4399,108.4692,43175.0
2024-02-09 13:45:00,111.22,111.31,111.2,111.21,60224.0,108.4692,108.557,108.4497,108.4595,60224.0
2024-02-09 13:50:00,111.21,111.48,111.2,111.42,66828.0,108.4595,108.7228,108.4497,108.6643,66828.0
2024-02-09 13:55:00,111.41,111.52,111.39,111.48,38192.0,108.6545,108.7618,108.635,108.7228,38192.0
2024-02-09 14:00:00,111.49,111.51,111.39,111.44,32100.0,108.7325,108.752,108.635,108.6838,32100.0
2024-02-09 14:05:00,111.43,111.47,111.38,111.46,14843.0,108.674,108.713,108.6252,108.7033,14843.0
2024-02-09 14:10:00,111.45,111.51,111.42,111.48,16842.0,108.6935,108.752,108.6643,108.7228,16842.0
2024-02-09 14:15:00,111.5,111.59,111.49,111.57,22442.0,108.7423,108.8301,108.7325,108.8106,22442.0
2024-02-09 14:20:00,111.58,111.63,111.54,111.58,36944.0,108.8203,108.8691,108.7813,108.8203,36944.0
2024-02-09 14:25:00,111.59,111.61,111.46,111.52,50279.0,108.8301,108.8496,108.7033,108.7618,50279.0
2024-02-09 14:30:00,111.52,111.54,111.5,111.52,28242.0,108.7618,108.7813,108.7423,108.7618,28242.0
2024-02-09 14:35:00,111.53,111.56,111.47,111.49,26349.0,108.7715,108.8008,108.713,108.7325,26349.0
2024-02-09 14:40:00,111.48,111.56,111.47,111.53,108900.0,108.7228,108.8008,108.713,108.7715,108900.0
2024-02-09 14:45:00,111.53,111.55,111.47,111.5,46633.0,108.7715,108.791,108.713,108.7423,46633.0
2024-02-09 14:50:00,111.48,111.54,111.42,111.54,49185.0,108.7228,108.7813,108.6643,108.7813,49185.0
2024-02-09 14:55:00,111.53,111.58,111.48,111.55,40446.0,108.7715,108.8203,108.7228,108.791,40446.0
2024-02-09 15:00:00,111.55,111.63,111.49,111.63,96528.0,108.791,108.8691,108.7325,108.8691,96528.0
2024-02-09 15:05:00,111.65,111.66,111.62,111.65,25017.0,108.8886,108.8983,108.8593,108.8886,25017.0
2024-02-09 15:10:00,111.65,111.66,111.58,111.59,84903.0,108.8886,108.8983,108.8203,108.8301,84903.0
2024-02-09 15:15:00,111.6,111.72,111.56,111.56,84865.0,108.8398,108.9568,108.8008,108.8008,84865.0
2024-02-09 15:20:00,111.57,111.61,111.49,111.52,39832.0,108.8106,108.8496,108.7325,108.7618,39832.0
2024-02-09 15:25:00,111.53,111.55,111.45,111.5,34713.0,108.7715,108.791,108.6935,108.7423,34713.0
2024-02-09 15:30:00,111.5,111.5,111.43,111.43,21531.0,108.7423,108.7423,108.674,108.674,21531.0
2024-02-09 15:35:00,111.44,111.44,111.37,111.43,32902.0,108.6838,108.6838,108.6155,108.674,32902.0
2024-02-09 15:40:00,111.44,111.48,111.29,111.3,74874.0,108.6838,108.7228,108.5375,108.5472,74874.0
2024-02-09 15:45:00,111.3,111.36,111.29,111.35,47973.0,108.5472,108.6057,108.5375,108.596,47973.0
2024-02-09 15:50:00,111.35,111.53,111.34,111.52,103821.0,108.596,108.7715,108.5862,108.7618,103821.0
2024-02-09 15:55:00,111.52,111.8,111.48,111.78,386445.0,108.7618,109.0349,108.7228,109.0154,386445.0
2024-02-12 09:30:00,111.5,111.9,111.36,111.37,79795.0,108.7423,109.1324,108.6057,108.6155,79795.0
2024-02-12 09:35:00,111.44,111.77,111.37,111.73,48799.0,108.6838,109.0056,108.6155,108.9666,48799.0
2024-02-12 09:40:00,111.75,111.79,111.49,111.68,32505.0,108.9861,109.0251,108.7325,108.9178,32505.0
2024-02-12 09:45:00,111.67,111.71,111.59,111.7,20174.0,108.9081,108.9471,108.8301,108.9373,20174.0
2024-02-12 09:50:00,111.71,111.74,111.54,111.61,36093.0,108.9471,108.9763,108.7813,108.8496,36093.0
2024-02-12 09:55:00,111.59,111.63,111.48,111.57,31602.0,108.8301,108.8691,108.7228,108.8106,31602.0
2024-02-12 10:00:00,111.57,111.64,111.42,111.44,18957.0,108.8106,108.8788,108.6643,108.6838,18957.0
2024-02-12 10:05:00,111.43,111.58,111.43,111.5,47935.0,108.674,108.8203,108.674,108.7423,47935.0
2024-02-12 10:10:00,111.51,111.65,111.48,111.61,45541.0,108.752,108.8886,108.7228,108.8496,45541.0
2024-02-12 10:15:00,111.6,111.68,111.59,111.62,22844.0,108.8398,108.9178,108.8301,108.8593,22844.0
2024-02-12 10:20:00,111.64,111.64,111.54,111.55,17241.0,108.8788,108.8788,108.7813,108.791,17241.0
2024-02-12 10:25:00,111.55,111.64,111.51,111.59,32821.0,108.791,108.8788,108.752,108.8301,32821.0
2024-02-12 10:30:00,111.59,111.6,111.43,111.43,22741.0,108.8301,108.8398,108.674,108.674,22741.0
2024-02-12 10:35:00,111.43,111.49,111.33,111.36,16100.0,108.674,108.7325,108.5765,108.6057,16100.0
2024-02-12 10:40:00,111.39,111.39,111.21,111.25,24356.0,108.635,108.635,108.4595,108.4985,24356.0
2024-02-12 10:45:00,111.25,111.39,111.24,111.38,11826.0,108.4985,108.635,108.4887,108.6252,11826.0
2024-02-12 10:50:00,111.37,111.5,111.36,111.49,16010.0,108.6155,108.7423,108.6057,108.7325,16010.0
2024-02-12 10:55:00,111.49,111.54,111.46,111.54,18174.0,108.7325,108.7813,108.7033,108.7813,18174.0
2024-02-12 11:00:00,111.53,111.58,111.47,111.55,30932.0,108.7715,108.8203,108.713,108.791,30932.0
2024-02-12 11:05:00,111.57,111.64,111.56,111.6,11147.0,108.8106,108.8788,108.8008,108.8398,11147.0
2024-02-12 11:10:00,111.6,111.6,111.53,111.56,19176.0,108.8398,108.8398,108.7715,108.8008,19176.0
2024-02-12 11:15:00,111.58,111.71,111.54,111.69,43860.0,108.8203,108.9471,108.7813,108.9276,43860.0
2024-02-12 11:20:00,111.69,111.71,111.64,111.65,39360.0,108.9276,108.9471,108.8788,108.8886,39360.0
2024-02-12 11:25:00,111.65,111.66,111.63,111.65,31162.0,108.8886,108.8983,108.8691,108.8886,31162.0
2024-02-12 11:30:00,111.66,111.89,111.66,111.76,53584.0,108.8983,109.1226,108.8983,108.9959,53584.0
2024-02-12 11:35:00,111.76,111.78,111.73,111.74,13053.0,108.9959,109.0154,108.9666,108.9763,13053.0
2024-02-12 11:40:00,111.75,111.77,111.69,111.7,19169.0,108.9861,109.0056,108.9276,108.9373,19169.0
2024-02-12 11:45:00,111.7,111.79,111.69,111.78,20071.0,108.9373,109.0251,108.9276,109.0154,20071.0
2024-02-12 11:50:00,111.78,111.81,111.72,111.77,26754.0,109.0154,109.0446,108.9568,109.0056,26754.0
2024-02-12 11:55:00,111.76,111.76,111.69,111.69,17202.0,108.9959,108.9959,108.9276,108.9276,17202.0
2024-02-12 12:00:00,111.69,111.72,111.6,111.66,35897.0,108.9276,108.9568,108.8398,108.8983,35897.0
2024-02-12 12:05:00,111.67,111.78,111.63,111.78,30546.0,108.9081,109.0154,108.8691,109.0154,30546.0
2024-02-12 12:10:00,111.78,111.83,111.77,111.8,30205.0,109.0154,109.0641,109.0056,109.0349,30205.0
2024-02-12 12:15:00,111.8,111.97,111.79,111.94,27686.0,109.0349,109.2007,109.0251,109.1714,27686.0
2024-02-12 12:20:00,111.95,111.95,111.82,111.85,22486.0,109.1812,109.1812,109.0544,109.0836,22486.0
2024-02-12 12:25:00,111.86,111.9,111.84,111.85,11506.0,109.0934,109.1324,109.0739,109.0836,11506.0
2024-02-12 12:30:00,111.84,111.86,111.67,111.68,48984.0,109.0739,109.0934,108.9081,108.9178,48984.0
2024-02-12 12:35:00,111.68,111.73,111.67,111.71,13011.0,108.9178,108.9666,108.9081,108.9471,13011.0
2024-02-12 12:40:00,111.72,111.77,111.68,111.77,14856.0,108.9568,109.0056,108.9178,109.0056,14856.0
2024-02-12 12:45:00,111.76,111.8,111.7,111.8,9146.0,108.9959,109.0349,108.9373,109.0349,9146.0
2024-02-12 12:50:00,111.8,111.83,111.78,111.82,16010.0,109.0349,109.0641,109.0154,109.0544,16010.0
2024-02-12 12:55:00,111.82,111.85,111.79,111.83,16369.0,109.0544,109.0836,109.0251,109.0641,16369.0
2024-02-12 13:00:00,111.83,111.88,111.81,111.87,7225.0,109.0641,109.1129,109.0446,109.1031,7225.0
2024-02-12 13:05:00,111.86,111.92,111.85,111.92,21923.0,109.0934,109.1519,109.0836,109.1519,21923.0
2024-02-12 13:10:00,111.93,111.96,111.85,111.86,25294.0,109.1616,109.1909,109.0836,109.0934,25294.0
2024-02-12 13:15:00,111.86,111.94,111.85,111.91,14833.0,109.0934,109.1714,109.0836,109.1421,14833.0
2024-02-12 13:20:00,111.91,111.95,111.87,111.94,39260.0,109.1421,109.1812,109.1031,109.1714,39260.0
2024-02-12 13:25:00,111.92,111.95,111.82,111.84,20265.0,109.1519,109.1812,109.0544,109.0739,20265.0
2024-02-12 13:30:00,111.84,111.93,111.84,111.9,16996.0,109.0739,109.1616,109.0739,109.1324,16996.0
2024-02-12 13:35:00,111.9,111.93,111.81,111.81,71712.0,109.1324,109.1616,109.0446,109.0446,71712.0
2024-02-12 13:40:00,111.8,111.92,111.79,111.84,57481.0,109.0349,109.1519,109.0251,109.0739,57481.0
2024-02-12 13:45:00,111.83,111.92,111.83,111.91,48678.0,109.0641,109.1519,109.0641,109.1421,48678.0
2024-02-12 13:50:00,111.91,112.03,111.89,112.02,48957.0,109.1421,109.2592,109.1226,109.2494,48957.0
2024-02-12 13:55:00,112.05,112.08,111.92,112.08,58950.0,109.2787,109.3079,109.1519,109.3079,58950.0
2024-02-12 14:00:00,112.06,112.18,112.05,112.17,18947.0,109.2884,109.4055,109.2787,109.3957,18947.0
2024-02-12 14:05:00,112.18,112.18,112.11,112.12,12866.0,109.4055,109.4055,109.3372,109.3469,12866.0
2024-02-12 14:10:00,112.12,112.17,112.08,112.15,13267.0,109.3469,109.3957,109.3079,109.3762,13267.0
2024-02-12 14:15:00,112.15,112.26,112.08,112.08,43568.0,109.3762,109.4835,109.3079,109.3079,43568.0
2024-02-12 14:20:00,112.07,112.15,112.05,112.11,9721.0,109.2982,109.3762,109.2787,109.3372,9721.0
2024-02-12 14:25:00,112.11,112.11,112.01,112.05,13333.0,109.3372,109.3372,109.2397,109.2787,13333.0
2024-02-12 14:30:00,112.04,112.14,112.01,112.14,12580.0,109.2689,109.3665,109.2397,109.3665,12580.0
2024-02-12 14:35:00,112.14,112.17,112.1,112.12,13116.0,109.3665,109.3957,109.3274,109.3469,13116.0
2024-02-12 14:40:00,112.11,112.17,112.08,112.14,20525.0,109.3372,109.3957,109.3079,109.3665,20525.0
2024-02-12 14:45:00,112.13,112.15,112.03,112.05,12862.0,109.3567,109.3762,109.2592,109.2787,12862.0
2024-02-12 14:50:00,112.04,112.07,112.02,112.05,6997.0,109.2689,109.2982,109.2494,109.2787,6997.0
2024-02-12 14:55:00,112.05,112.09,112.01,112.08,7671.0,109.2787,109.3177,109.2397,109.3079,7671.0
2024-02-12 15:00:00,112.09,112.12,112.07,112.11,10684.0,109.3177,109.3469,109.2982,109.3372,10684.0
2024-02-12 15:05:00,112.11,112.18,112.11,112.18,13831.0,109.3372,109.4055,109.3372,109.4055,13831.0
2024-02-12 15:10:00,112.18,112.21,112.11,112.19,34479.0,109.4055,109.4347,109.3372,109.4152,34479.0
2024-02-12 15:15:00,112.19,112.26,112.16,112.19,33851.0,109.4152,109.4835,109.386,109.4152,33851.0
2024-02-12 15:20:00,112.19,112.23,112.12,112.21,16281.0,109.4152,109.4542,109.3469,109.4347,16281.0
2024-02-12 15:25:00,112.21,112.3,112.2,112.28,24652.0,109.4347,109.5225,109.425,109.503,24652.0
2024-02-12 15:30:00,112.29,112.37,112.22,112.37,26424.0,109.5127,109.5908,109.4445,109.5908,26424.0
2024-02-12 15:35:00,112.38,112.43,112.36,112.41,28346.0,109.6005,109.6493,109.581,109.6298,28346.0
2024-02-12 15:40:00,112.41,112.5,112.39,112.48,24917.0,109.6298,109.7175,109.6103,109.698,24917.0
2024-02-12 15:45:00,112.48,112.53,112.44,112.5,46645.0,109.698,109.7468,109.659,109.7175,46645.0
2024-02-12 15:50:00,112.51,112.63,112.5,112.62,78740.0,109.7273,109.8443,109.7175,109.8346,78740.0
2024-02-12 15:55:00,112.62,112.63,112.46,112.53,268882.0,109.8346,109.8443,109.6785,109.7468,268882.0
2024-02-13 09:30:00,112.47,112.94,112.47,112.92,120802.0,109.6883,110.1467,109.6883,110.1272,120802.0
2024-02-13 09:35:00,112.92,113.11,112.69,112.74,84485.0,110.1272,110.3125,109.9028,109.9516,84485.0
2024-02-13 09:40:00,112.77,112.91,112.66,112.72,27571.0,109.9809,110.1174,109.8736,109.9321,27571.0
2024-02-13 09:45:00,112.71,112.8,112.43,112.52,28786.0,109.9224,110.0101,109.6493,109.7371,28786.0
2024-02-13 09:50:00,112.5,112.5,112.29,112.32,21249.0,109.7175,109.7175,109.5127,109.542,21249.0
2024-02-13 09:55:00,112.3,112.42,112.12,112.16,21112.0,109.5225,109.6395,109.3469,109.386,21112.0
2024-02-13 10:00:00,112.16,112.31,112.14,112.16,16545.0,109.386,109.5322,109.3665,109.386,16545.0
2024-02-13 10:05:00,112.19,112.2,112.09,112.17,13828.0,109.4152,109.425,109.3177,109.3957,13828.0
2024-02-13 10:10:00,112.17,112.2,112.02,112.13,15677.0,109.3957,109.425,109.2494,109.3567,15677.0
2024-02-13 10:15:00,112.12,112.14,111.98,112.01,19525.0,109.3469,109.3665,109.2104,109.2397,19525.0
2024-02-13 10:20:00,112.01,112.02,111.88,111.92,19180.0,109.2397,109.2494,109.1129,109.1519,19180.0
2024-02-13 10:25:00,111.93,112.03,111.8,111.8,19526.0,109.1616,109.2592,109.0349,109.0349,19526.0
2024-02-13 10:30:00,111.8,111.92,111.76,111.92,26739.0,109.0349,109.1519,108.9959,109.1519,26739.0
2024-02-13 10:35:00,111.92,111.93,111.43,111.5,35845.0,109.1519,109.1616,108.674,108.7423,35845.0
2024-02-13 10:40:00,111.48,111.55,111.32,111.42,29818.0,108.7228,108.791,108.5667,108.6643,29818.0
2024-02-13 10:45:00,111.41,111.47,111.3,111.39,32604.0,108.6545,108.713,108.5472,108.635,32604.0
2024-02-13 10:50:00,111.42,111.54,111.37,111.49,27228.0,108.6643,108.7813,108.6155,108.7325,27228.0
2024-02-13 10:55:00,111.49,111.56,111.41,111.49,26353.0,108.7325,108.8008,108.6545,108.7325,26353.0
2024-02-13 11:00:00,111.53,111.57,111.42,111.45,20043.0,108.7715,108.8106,108.6643,108.6935,20043.0
2024-02-13 11:05:00,111.45,111.51,111.42,111.48,19140.0,108.6935,108.752,108.6643,108.7228,19140.0
2024-02-13 11:10:00,111.48,111.59,111.45,111.59,17873.0,108.7228,108.8301,108.6935,108.8301,17873.0
2024-02-13 11:15:00,111.59,111.87,111.59,111.81,9707.0,108.8301,109.1031,108.8301,109.0446,9707.0
2024-02-13 11:20:00,111.81,111.85,111.78,111.84,11834.0,109.0446,109.0836,109.0154,109.0739,11834.0
2024-02-13 11:25:00,111.85,111.9,111.75,111.75,13245.0,109.0836,109.1324,108.9861,108.9861,13245.0
2024-02-13 11:30:00,111.76,111.8,111.72,111.73,12605.0,108.9959,109.0349,108.9568,108.9666,12605.0
2024-02-13 11:35:00,111.72,111.75,111.68,111.73,11702.0,108.9568,108.9861,108.9178,108.9666,11702.0
2024-02-13 11:40:00,111.74,111.76,111.67,111.72,12513.0,108.9763,108.9959,108.9081,108.9568,12513.0
2024-02-13 11:45:00,111.7,111.84,111.7,111.83,20024.0,108.9373,109.0739,108.9373,109.0641,20024.0
2024-02-13 11:50:00,111.83,111.88,111.78,111.84,15002.0,109.0641,109.1129,109.0154,109.0739,15002.0
2024-02-13 11:55:00,111.85,111.87,111.82,111.87,8855.0,109.0836,109.1031,109.0544,109.1031,8855.0
2024-02-13 12:00:00,111.86,111.98,111.86,111.94,8520.0,109.0934,109.2104,109.0934,109.1714,8520.0
2024-02-13 12:05:00,111.93,112.02,111.93,111.98,8198.0,109.1616,109.2494,109.1616,109.2104,8198.0
2024-02-13 12:10:00,111.98,112.01,111.94,111.96,11453.0,109.2104,109.2397,109.1714,109.1909,11453.0
2024-02-13 12:15:00,111.96,111.98,111.86,111.87,12827.0,109.1909,109.2104,109.0934,109.1031,12827.0
2024-02-13 12:20:00,111.88,111.94,111.87,111.87,7212.0,109.1129,109.1714,109.1031,109.1031,7212.0
2024-02-13 12:25:00,111.88,111.91,111.86,111.87,8988.0,109.1129,109.1421,109.0934,109.1031,8988.0
2024-02-13 12:30:00,111.86,111.87,111.82,111.86,5663.0,109.0934,109.1031,109.0544,109.0934,5663.0
2024-02-13 12:35:00,111.85,111.85,111.8,111.81,11033.0,109.0836,109.0836,109.0349,109.0446,11033.0
2024-02-13 12:40:00,111.82,111.82,111.73,111.77,9246.0,109.0544,109.0544,108.9666,109.0056,9246.0
2024-02-13 12:45:00,111.78,111.79,111.72,111.73,6621.0,109.0154,109.0251,108.9568,108.9666,6621.0
2024-02-13 12:50:00,111.73,111.74,111.64,111.71,27926.0,108.9666,108.9763,108.8788,108.9471,27926.0
2024-02-13 12:55:00,111.7,111.7,111.63,111.67,7413.0,108.9373,108.9373,108.8691,108.9081,7413.0
2024-02-13 13:00:00,111.66,111.66,111.56,111.56,14020.0,108.8983,108.8983,108.8008,108.8008,14020.0
2024-02-13 13:05:00,111.56,111.58,111.37,111.38,63732.0,108.8008,108.8203,108.6155,108.6252,63732.0
2024-02-13 13:10:00,111.36,111.43,111.35,111.37,13186.0,108.6057,108.674,108.596,108.6155,13186.0
2024-02-13 13:15:00,111.36,111.37,111.3,111.35,13006.0,108.6057,108.6155,108.5472,108.596,13006.0
2024-02-13 13:20:00,111.34,111.36,111.31,111.32,10902.0,108.5862,108.6057,108.557,108.5667,10902.0
2024-02-13 13:25:00,111.33,111.38,111.31,111.38,9193.0,108.5765,108.6252,108.557,108.6252,9193.0
2024-02-13 13:30:00,111.36,111.37,111.31,111.35,15715.0,108.6057,108.6155,108.557,108.596,15715.0
2024-02-13 13:35:00,111.36,111.38,111.29,111.3,15075.0,108.6057,108.6252,108.5375,108.5472,15075.0
2024-02-13 13:40:00,111.32,111.32,111.22,111.29,25751.0,108.5667,108.5667,108.4692,108.5375,25751.0
2024-02-13 13:45:00,111.28,111.34,111.25,111.31,11019.0,108.5277,108.5862,108.4985,108.557,11019.0
2024-02-13 13:50:00,111.3,111.3,111.22,111.22,13061.0,108.5472,108.5472,108.4692,108.4692,13061.0
2024-02-13 13:55:00,111.23,111.23,111.17,111.23,20621.0,108.479,108.479,108.4204,108.479,20621.0
2024-02-13 14:00:00,111.23,111.29,111.22,111.25,13726.0,108.479,108.5375,108.4692,108.4985,13726.0
2024-02-13 14:05:00,111.26,111.26,111.15,111.18,15368.0,108.5082,108.5082,108.4009,108.4302,15368.0
2024-02-13 14:10:00,111.18,111.2,111.12,111.12,16467.0,108.4302,108.4497,108.3717,108.3717,16467.0
2024-02-13 14:15:00,111.12,111.12,110.96,111.04,21682.0,108.3717,108.3717,108.2156,108.2937,21682.0
2024-02-13 14:20:00,111.05,111.05,110.93,110.94,16102.0,108.3034,108.3034,108.1864,108.1961,16102.0
2024-02-13 14:25:00,110.94,110.95,110.87,110.89,10125.0,108.1961,108.2059,108.1279,108.1474,10125.0
2024-02-13 14:30:00,110.89,110.97,110.83,110.96,28402.0,108.1474,108.2254,108.0889,108.2156,28402.0
2024-02-13 14:35:00,110.97,111.06,110.95,111.0,13242.0,108.2254,108.3132,108.2059,108.2546,13242.0
2024-02-13 14:40:00,111.02,111.08,110.96,111.0,15337.0,108.2742,108.3327,108.2156,108.2546,15337.0
2024-02-13 14:45:00,110.99,110.99,110.89,110.89,21653.0,108.2449,108.2449,108.1474,108.1474,21653.0
2024-02-13 14:50:00,110.9,110.93,110.85,110.87,22153.0,108.1571,108.1864,108.1084,108.1279,22153.0
2024-02-13 14:55:00,110.88,110.9,110.79,110.81,26982.0,108.1376,108.1571,108.0498,108.0693,26982.0
2024-02-13 15:00:00,110.81,110.81,110.68,110.7,20650.0,108.0693,108.0693,107.9426,107.9621,20650.0
2024-02-13 15:05:00,110.72,110.74,110.64,110.67,101842.0,107.9816,108.0011,107.9036,107.9328,101842.0
2024-02-13 15:10:00,110.67,110.75,110.66,110.7,35988.0,107.9328,108.0108,107.9231,107.9621,35988.0
2024-02-13 15:15:00,110.71,110.72,110.66,110.67,26745.0,107.9718,107.9816,107.9231,107.9328,26745.0
2024-02-13 15:20:00,110.68,110.73,110.62,110.73,25031.0,107.9426,107.9913,107.884,107.9913,25031.0
2024-02-13 15:25:00,110.73,110.74,110.58,110.65,34325.0,107.9913,108.0011,107.845,107.9133,34325.0
2024-02-13 15:30:00,110.66,110.71,110.62,110.7,44628.0,107.9231,107.9718,107.884,107.9621,44628.0
2024-02-13 15:35:00,110.7,110.74,110.62,110.68,43762.0,107.9621,108.0011,107.884,107.9426,43762.0
2024-02-13 15:40:00,110.69,110.8,110.63,110.78,31016.0,107.9523,108.0596,107.8938,108.0401,31016.0
2024-02-13 15:45:00,110.77,110.87,110.75,110.84,77458.0,108.0303,108.1279,108.0108,108.0986,77458.0
2024-02-13 15:50:00,110.83,111.13,110.82,111.05,116685.0,108.0889,108.3814,108.0791,108.3034,116685.0
2024-02-13 15:55:00,111.05,111.38,111.03,111.35,296052.0,108.3034,108.6252,108.2839,108.596,296052.0
2024-02-14 09:30:00,111.64,111.75,111.42,111.47,64900.0,108.8788,108.9861,108.6643,108.713,64900.0
2024-02-14 09:35:00,111.49,111.59,111.22,111.38,48494.0,108.7325,108.8301,108.4692,108.6252,48494.0
2024-02-14 09:40:00,111.44,111.65,111.31,111.56,16822.0,108.6838,108.8886,108.557,108.8008,16822.0
2024-02-14 09:45:00,111.49,111.6,111.41,111.58,24679.0,108.7325,108.8398,108.6545,108.8203,24679.0
2024-02-14 09:50:00,111.57,111.74,111.53,111.72,19890.0,108.8106,108.9763,108.7715,108.9568,19890.0
2024-02-14 09:55:00,111.71,111.71,111.54,111.55,15677.0,108.9471,108.9471,108.7813,108.791,15677.0
2024-02-14 10:00:00,111.57,111.75,111.54,111.71,13157.0,108.8106,108.9861,108.7813,108.9471,13157.0
2024-02-14 10:05:00,111.7,111.78,111.64,111.72,43251.0,108.9373,109.0154,108.8788,108.9568,43251.0
2024-02-14 10:10:00,111.71,111.84,111.7,111.82,27620.0,108.9471,109.0739,108.9373,109.0544,27620.0
2024-02-14 10:15:00,111.83,111.84,111.77,111.8,15158.0,109.0641,109.0739,109.0056,109.0349,15158.0
2024-02-14 10:20:00,111.84,111.87,111.78,111.87,14833.0,109.0739,109.1031,109.0154,109.1031,14833.0
2024-02-14 10:25:00,111.87,111.96,111.86,111.9,21931.0,109.1031,109.1909,109.0934,109.1324,21931.0
2024-02-14 10:30:00,111.91,112.2,111.9,112.17,29988.0,109.1421,109.425,109.1324,109.3957,29988.0
2024-02-14 10:35:00,112.18,112.38,112.16,112.32,70229.0,109.4055,109.6005,109.386,109.542,70229.0
2024-02-14 10:40:00,112.33,112.33,112.21,112.26,29113.0,109.5518,109.5518,109.4347,109.4835,29113.0
2024-02-14 10:45:00,112.27,112.29,112.13,112.13,18130.0,109.4932,109.5127,109.3567,109.3567,18130.0
2024-02-14 10:50:00,112.14,112.15,111.93,111.97,16077.0,109.3665,109.3762,109.1616,109.2007,16077.0
2024-02-14 10:55:00,111.96,112.0,111.91,111.92,12074.0,109.1909,109.2299,109.1421,109.1519,12074.0
2024-02-14 11:00:00,111.92,111.96,111.75,111.76,45521.0,109.1519,109.1909,108.9861,108.9959,45521.0
2024-02-14 11:05:00,111.76,111.9,111.75,111.77,24641.0,108.9959,109.1324,108.9861,109.0056,24641.0
2024-02-14 11:10:00,111.79,111.87,111.75,111.79,20863.0,109.0251,109.1031,108.9861,109.0251,20863.0
2024-02-14 11:15:00,111.78,111.82,111.71,111.72,39345.0,109.0154,109.0544,108.9471,108.9568,39345.0
2024-02-14 11:20:00,111.71,111.77,111.66,111.72,29742.0,108.9471,109.0056,108.8983,108.9568,29742.0
2024-02-14 11:25:00,111.73,111.76,111.66,111.75,24348.0,108.9666,108.9959,108.8983,108.9861,24348.0
2024-02-14 11:30:00,111.76,111.8,111.73,111.75,10224.0,108.9959,109.0349,108.9666,108.9861,10224.0
2024-02-14 11:35:00,111.73,111.77,111.71,111.72,12058.0,108.9666,109.0056,108.9471,108.9568,12058.0
2024-02-14 11:40:00,111.72,111.81,111.66,111.69,26285.0,108.9568,109.0446,108.8983,108.9276,26285.0
2024-02-14 11:45:00,111.7,111.78,111.7,111.76,10017.0,108.9373,109.0154,108.9373,108.9959,10017.0
2024-02-14 11:50:00,111.76,111.86,111.75,111.79,50532.0,108.9959,109.0934,108.9861,109.0251,50532.0
2024-02-14 11:55:00,111.79,111.79,111.71,111.73,35519.0,109.0251,109.0251,108.9471,108.9666,35519.0
2024-02-14 12:00:00,111.73,111.74,111.42,111.45,17296.0,108.9666,108.9763,108.6643,108.6935,17296.0
2024-02-14 12:05:00,111.43,111.44,111.31,111.36,12214.0,108.674,108.6838,108.557,108.6057,12214.0
2024-02-14 12:10:00,111.37,111.43,111.34,111.36,12716.0,108.6155,108.674,108.5862,108.6057,12716.0
2024-02-14 12:15:00,111.35,111.45,111.34,111.42,20633.0,108.596,108.6935,108.5862,108.6643,20633.0
2024-02-14 12:20:00,111.42,111.42,111.31,111.34,8999.0,108.6643,108.6643,108.557,108.5862,8999.0
2024-02-14 12:25:00,111.31,111.41,111.28,111.41,21120.0,108.557,108.6545,108.5277,108.6545,21120.0
2024-02-14 12:30:00,111.4,111.43,111.37,111.38,13620.0,108.6448,108.674,108.6155,108.6252,13620.0
2024-02-14 12:35:00,111.38,111.42,111.37,111.41,15263.0,108.6252,108.6643,108.6155,108.6545,15263.0
2024-02-14 12:40:00,111.41,111.41,111.37,111.38,8295.0,108.6545,108.6545,108.6155,108.6252,8295.0
2024-02-14 12:45:00,111.4,111.49,111.38,111.49,6646.0,108.6448,108.7325,108.6252,108.7325,6646.0
2024-02-14 12:50:00,111.48,111.5,111.46,111.5,13436.0,108.7228,108.7423,108.7033,108.7423,13436.0
2024-02-14 12:55:00,111.5,111.54,111.5,111.54,7584.0,108.7423,108.7813,108.7423,108.7813,7584.0
2024-02-14 13:00:00,111.55,111.61,111.55,111.61,15370.0,108.791,108.8496,108.791,108.8496,15370.0
2024-02-14 13:05:00,111.61,111.61,111.53,111.54,10712.0,108.8496,108.8496,108.7715,108.7813,10712.0
2024-02-14 13:10:00,111.54,111.54,111.41,111.48,26932.0,108.7813,108.7813,108.6545,108.7228,26932.0
2024-02-14 13:15:00,111.47,111.52,111.46,111.49,9832.0,108.713,108.7618,108.7033,108.7325,9832.0
2024-02-14 13:20:00,111.49,111.52,111.44,111.44,12165.0,108.7325,108.7618,108.6838,108.6838,12165.0
2024-02-14 13:25:00,111.41,111.49,111.4,111.49,6622.0,108.6545,108.7325,108.6448,108.7325,6622.0
2024-02-14 13:30:00,111.5,111.58,111.5,111.57,15030.0,108.7423,108.8203,108.7423,108.8106,15030.0
2024-02-14 13:35:00,111.56,111.66,111.56,111.63,17333.0,108.8008,108.8983,108.8008,108.8691,17333.0
2024-02-14 13:40:00,111.64,111.7,111.64,111.68,29537.0,108.8788,108.9373,108.8788,108.9178,29537.0
2024-02-14 13:45:00,111.67,111.69,111.59,111.59,27794.0,108.9081,108.9276,108.8301,108.8301,27794.0
2024-02-14 13:50:00,111.6,111.6,111.51,111.52,8388.0,108.8398,108.8398,108.752,108.7618,8388.0
2024-02-14 13:55:00,111.53,111.53,111.43,111.5,15752.0,108.7715,108.7715,108.674,108.7423,15752.0
2024-02-14 14:00:00,111.5,111.51,111.38,111.38,26689.0,108.7423,108.752,108.6252,108.6252,26689.0
2024-02-14 14:05:00,111.38,111.38,111.13,111.13,20126.0,108.6252,108.6252,108.3814,108.3814,20126.0
2024-02-14 14:10:00,111.13,111.26,111.12,111.26,19729.0,108.3814,108.5082,108.3717,108.5082,19729.0
2024-02-14 14:15:00,111.26,111.42,111.26,111.35,38164.0,108.5082,108.6643,108.5082,108.596,38164.0
2024-02-14 14:20:00,111.37,111.42,111.37,111.42,4754.0,108.6155,108.6643,108.6155,108.6643,4754.0
2024-02-14 14:25:00,111.43,111.48,111.42,111.45,11972.0,108.674,108.7228,108.6643,108.6935,11972.0
2024-02-14 14:30:00,111.45,111.54,111.44,111.53,17135.0,108.6935,108.7813,108.6838,108.7715,17135.0
2024-02-14 14:35:00,111.54,111.56,111.49,111.54,23992.0,108.7813,108.8008,108.7325,108.7813,23992.0
2024-02-14 14:40:00,111.54,111.61,111.5,111.56,16146.0,108.7813,108.8496,108.7423,108.8008,16146.0
2024-02-14 14:45:00,111.57,111.58,111.44,111.48,50998.0,108.8106,108.8203,108.6838,108.7228,50998.0
2024-02-14 14:50:00,111.48,111.53,111.45,111.53,11924.0,108.7228,108.7715,108.6935,108.7715,11924.0
2024-02-14 14:55:00,111.53,111.55,111.5,111.55,23849.0,108.7715,108.791,108.7423,108.791,23849.0
2024-02-14 15:00:00,111.57,111.62,111.52,111.59,32831.0,108.8106,108.8593,108.7618,108.8301,32831.0
2024-02-14 15:05:00,111.59,111.69,111.57,111.68,14536.0,108.8301,108.9276,108.8106,108.9178,14536.0
2024-02-14 15:10:00,111.69,111.75,111.68,111.72,27563.0,108.9276,108.9861,108.9178,108.9568,27563.0
2024-02-14 15:15:00,111.72,111.72,111.64,111.65,16260.0,108.9568,108.9568,108.8788,108.8886,16260.0
2024-02-14 15:20:00,111.66,111.73,111.65,111.73,17006.0,108.8983,108.9666,108.8886,108.9666,17006.0
2024-02-14 15:25:00,111.73,111.81,111.72,111.8,31288.0,108.9666,109.0446,108.9568,109.0349,31288.0
2024-02-14 15:30:00,111.8,111.83,111.75,111.79,36945.0,109.0349,109.0641,108.9861,109.0251,36945.0
2024-02-14 15:35:00,111.79,111.86,111.77,111.84,33544.0,109.0251,109.0934,109.0056,109.0739,33544.0
2024-02-14 15:40:00,111.85,111.89,111.82,111.86,30423.0,109.0836,109.1226,109.0544,109.0934,30423.0
2024-02-14 15:45:00,111.86,111.94,111.85,111.88,52883.0,109.0934,109.1714,109.0836,109.1129,52883.0
2024-02-14 15:50:00,111.87,111.99,111.86,111.97,88337.0,109.1031,109.2202,109.0934,109.2007,88337.0
2024-02-14 15:55:00,111.97,112.1,111.95,112.03,257806.0,109.2007,109.3274,109.1812,109.2592,257806.0
2024-02-15 09:30:00,112.27,113.27,112.27,113.27,129262.0,109.4932,110.4685,109.4932,110.4685,129262.0
2024-02-15 09:35:00,113.27,113.71,113.13,113.46,70213.0,110.4685,110.8976,110.332,110.6538,70213.0
2024-02-15 09:40:00,113.46,113.72,113.41,113.47,52348.0,110.6538,110.9074,110.605,110.6636,52348.0
2024-02-15 09:45:00,113.48,113.58,113.41,113.49,36715.0,110.6733,110.7708,110.605,110.6831,36715.0
2024-02-15 09:50:00,113.48,113.63,113.44,113.58,25809.0,110.6733,110.8196,110.6343,110.7708,25809.0
2024-02-15 09:55:00,113.58,113.81,113.47,113.81,42596.0,110.7708,110.9951,110.6636,110.9951,42596.0
2024-02-15 10:00:00,113.77,113.99,113.58,113.95,114640.0,110.9561,111.1707,110.7708,111.1317,114640.0
2024-02-15 10:05:00,113.95,113.96,113.29,113.32,42192.0,111.1317,111.1414,110.488,110.5173,42192.0
2024-02-15 10:10:00,113.33,113.45,113.13,113.13,18347.0,110.527,110.6441,110.332,110.332,18347.0
2024-02-15 10:15:00,113.12,113.22,113.01,113.07,19269.0,110.3222,110.4197,110.2149,110.2735,19269.0
2024-02-15 10:20:00,113.05,113.14,113.02,113.05,24166.0,110.2539,110.3417,110.2247,110.2539,24166.0
2024-02-15 10:25:00,113.07,113.24,112.97,112.98,21889.0,110.2735,110.4392,110.1759,110.1857,21889.0
2024-02-15 10:30:00,112.97,112.97,112.77,112.9,35946.0,110.1759,110.1759,109.9809,110.1077,35946.0
2024-02-15 10:35:00,112.91,113.18,112.89,113.18,25815.0,110.1174,110.3807,110.0979,110.3807,25815.0
2024-02-15 10:40:00,113.18,113.27,113.09,113.09,20653.0,110.3807,110.4685,110.293,110.293,20653.0
2024-02-15 10:45:00,113.1,113.19,113.05,113.09,25090.0,110.3027,110.3905,110.2539,110.293,25090.0
2024-02-15 10:50:00,113.08,113.09,112.95,113.02,21431.0,110.2832,110.293,110.1564,110.2247,21431.0
2024-02-15 10:55:00,113.02,113.09,112.98,113.01,17409.0,110.2247,110.293,110.1857,110.2149,17409.0
2024-02-15 11:00:00,113.01,113.2,112.93,113.14,26381.0,110.2149,110.4002,110.1369,110.3417,26381.0
2024-02-15 11:05:00,113.15,113.19,113.06,113.11,27287.0,110.3515,110.3905,110.2637,110.3125,27287.0
2024-02-15 11:10:00,113.11,113.16,112.96,112.96,30028.0,110.3125,110.3612,110.1662,110.1662,30028.0
2024-02-15 11:15:00,112.97,113.07,112.96,112.99,27887.0,110.1759,110.2735,110.1662,110.1954,27887.0
2024-02-15 11:20:00,112.99,112.99,112.77,112.77,26287.0,110.1954,110.1954,109.9809,109.9809,26287.0
2024-02-15 11:25:00,112.76,112.78,112.67,112.74,23102.0,109.9711,109.9906,109.8833,109.9516,23102.0
2024-02-15 11:30:00,112.75,112.78,112.65,112.67,21018.0,109.9614,109.9906,109.8638,109.8833,21018.0
2024-02-15 11:35:00,112.67,112.71,112.64,112.69,20404.0,109.8833,109.9224,109.8541,109.9028,20404.0
2024-02-15 11:40:00,112.7,112.73,112.66,112.68,15321.0,109.9126,109.9419,109.8736,109.8931,15321.0
2024-02-15 11:45:00,112.68,112.75,112.65,112.75,22586.0,109.8931,109.9614,109.8638,109.9614,22586.0
2024-02-15 11:50:00,112.75,112.79,112.72,112.78,33078.0,109.9614,110.0004,109.9321,109.9906,33078.0
2024-02-15 11:55:00,112.78,112.92,112.78,112.91,21531.0,109.9906,110.1272,109.9906,110.1174,21531.0
2024-02-15 12:00:00,112.91,112.97,112.9,112.96,24358.0,110.1174,110.1759,110.1077,110.1662,24358.0
2024-02-15 12:05:00,112.97,113.05,112.92,112.98,44707.0,110.1759,110.2539,110.1272,110.1857,44707.0
2024-02-15 12:10:00,113.0,113.01,112.94,112.95,19961.0,110.2052,110.2149,110.1467,110.1564,19961.0
2024-02-15 12:15:00,112.95,113.12,112.94,113.08,43339.0,110.1564,110.3222,110.1467,110.2832,43339.0
2024-02-15 12:20:00,113.08,113.26,113.06,113.26,85481.0,110.2832,110.4588,110.2637,110.4588,85481.0
2024-02-15 12:25:00,113.27,113.37,113.18,113.31,237179.0,110.4685,110.566,110.3807,110.5075,237179.0
2024-02-15 12:30:00,113.31,113.44,113.3,113.41,39529.0,110.5075,110.6343,110.4978,110.605,39529.0
2024-02-15 12:35:00,113.42,113.5,113.39,113.45,30511.0,110.6148,110.6928,110.5855,110.6441,30511.0
2024-02-15 12:40:00,113.45,113.51,113.34,113.49,40241.0,110.6441,110.7026,110.5368,110.6831,40241.0
2024-02-15 12:45:00,113.5,113.59,113.49,113.57,27997.0,110.6928,110.7806,110.6831,110.7611,27997.0
2024-02-15 12:50:00,113.58,113.6,113.51,113.55,20568.0,110.7708,110.7903,110.7026,110.7416,20568.0
2024-02-15 12:55:00,113.55,113.63,113.54,113.59,23626.0,110.7416,110.8196,110.7318,110.7806,23626.0
2024-02-15 13:00:00,113.58,113.65,113.54,113.55,38355.0,110.7708,110.8391,110.7318,110.7416,38355.0
2024-02-15 13:05:00,113.55,113.76,113.54,113.72,40459.0,110.7416,110.9464,110.7318,110.9074,40459.0
2024-02-15 13:10:00,113.72,113.92,113.72,113.87,78436.0,110.9074,111.1024,110.9074,111.0537,78436.0
2024-02-15 13:15:00,113.88,113.95,113.84,113.84,339119.0,111.0634,111.1317,111.0244,111.0244,339119.0
2024-02-15 13:20:00,113.86,113.92,113.77,113.78,32349.0,111.0439,111.1024,110.9561,110.9659,32349.0
2024-02-15 13:25:00,113.78,113.86,113.77,113.86,20905.0,110.9659,111.0439,110.9561,111.0439,20905.0
2024-02-15 13:30:00,113.86,113.99,113.86,113.93,45338.0,111.0439,111.1707,111.0439,111.1122,45338.0
2024-02-15 13:35:00,113.94,113.95,113.84,113.85,22708.0,111.1219,111.1317,111.0244,111.0342,22708.0
2024-02-15 13:40:00,113.84,113.88,113.76,113.78,18285.0,111.0244,111.0634,110.9464,110.9659,18285.0
2024-02-15 13:45:00,113.78,113.82,113.72,113.73,15704.0,110.9659,111.0049,110.9074,110.9171,15704.0
2024-02-15 13:50:00,113.73,113.89,113.72,113.84,21336.0,110.9171,111.0732,110.9074,111.0244,21336.0
2024-02-15 13:55:00,113.84,113.93,113.84,113.91,22142.0,111.0244,111.1122,111.0244,111.0927,22142.0
2024-02-15 14:00:00,113.92,113.96,113.87,113.94,17404.0,111.1024,111.1414,111.0537,111.1219,17404.0
2024-02-15 14:05:00,113.94,114.0,113.92,113.97,28152.0,111.1219,111.1804,111.1024,111.1512,28152.0
2024-02-15 14:10:00,113.96,114.0,113.94,113.97,21293.0,111.1414,111.1804,111.1219,111.1512,21293.0
2024-02-15 14:15:00,113.97,114.11,113.94,114.1,88583.0,111.1512,111.2877,111.1219,111.278,88583.0
2024-02-15 14:20:00,114.1,114.13,114.07,114.12,17048.0,111.278,111.3072,111.2487,111.2975,17048.0
2024-02-15 14:25:00,114.13,114.19,114.1,114.19,22231.0,111.3072,111.3658,111.278,111.3658,22231.0
2024-02-15 14:30:00,114.18,114.22,114.17,114.2,36433.0,111.356,111.395,111.3462,111.3755,36433.0
2024-02-15 14:35:00,114.19,114.2,114.06,114.08,42579.0,111.3658,111.3755,111.239,111.2585,42579.0
2024-02-15 14:40:00,114.08,114.08,113.99,114.0,18873.0,111.2585,111.2585,111.1707,111.1804,18873.0
2024-02-15 14:45:00,114.0,114.09,113.99,114.06,17946.0,111.1804,111.2682,111.1707,111.239,17946.0
2024-02-15 14:50:00,114.07,114.1,114.01,114.1,22072.0,111.2487,111.278,111.1902,111.278,22072.0
2024-02-15 14:55:00,114.11,114.27,114.1,114.13,42966.0,111.2877,111.4438,111.278,111.3072,42966.0
2024-02-15 15:00:00,114.13,114.16,113.77,113.77,46668.0,111.3072,111.3365,110.9561,110.9561,46668.0
2024-02-15 15:05:00,113.78,113.81,113.68,113.79,24556.0,110.9659,110.9951,110.8684,110.9756,24556.0
2024-02-15 15:10:00,113.78,113.89,113.72,113.74,30780.0,110.9659,111.0732,110.9074,110.9269,30780.0
2024-02-15 15:15:00,113.74,113.8,113.68,113.68,19223.0,110.9269,110.9854,110.8684,110.8684,19223.0
2024-02-15 15:20:00,113.68,113.68,113.57,113.6,37595.0,110.8684,110.8684,110.7611,110.7903,37595.0
2024-02-15 15:25:00,113.59,113.64,113.52,113.53,24804.0,110.7806,110.8294,110.7123,110.7221,24804.0
2024-02-15 15:30:00,113.53,113.68,113.48,113.68,36334.0,110.7221,110.8684,110.6733,110.8684,36334.0
2024-02-15 15:35:00,113.68,113.68,113.56,113.62,48280.0,110.8684,110.8684,110.7513,110.8098,48280.0
2024-02-15 15:40:00,113.62,113.69,113.56,113.58,49944.0,110.8098,110.8781,110.7513,110.7708,49944.0
2024-02-15 15:45:00,113.58,113.67,113.48,113.57,76833.0,110.7708,110.8586,110.6733,110.7611,76833.0
2024-02-15 15:50:00,113.56,113.75,113.52,113.61,140919.0,110.7513,110.9366,110.7123,110.8001,140919.0
2024-02-15 15:55:00,113.61,113.74,113.59,113.63,345274.0,110.8001,110.9269,110.7806,110.8196,345274.0
2024-02-16 09:30:00,113.5,113.78,113.45,113.58,230474.0,110.6928,110.9659,110.6441,110.7708,230474.0
2024-02-16 09:35:00,113.62,113.89,113.58,113.79,45818.0,110.8098,111.0732,110.7708,110.9756,45818.0
2024-02-16 09:40:00,113.78,113.97,113.65,113.96,53671.0,110.9659,111.1512,110.8391,111.1414,53671.0
2024-02-16 09:45:00,113.95,114.16,113.86,114.04,38631.0,111.1317,111.3365,111.0439,111.2195,38631.0
2024-02-16 09:50:00,114.01,114.25,114.01,114.22,22548.0,111.1902,111.4243,111.1902,111.395,22548.0
2024-02-16 09:55:00,114.2,114.34,114.07,114.07,220337.0,111.3755,111.512,111.2487,111.2487,220337.0
2024-02-16 10:00:00,114.13,114.28,114.07,114.2,35227.0,111.3072,111.4535,111.2487,111.3755,35227.0
2024-02-16 10:05:00,114.18,114.69,114.18,114.66,68162.0,111.356,111.8534,111.356,111.8241,68162.0
2024-02-16 10:10:00,114.66,114.69,114.38,114.46,29041.0,111.8241,111.8534,111.5511,111.6291,29041.0
2024-02-16 10:15:00,114.46,114.65,114.45,114.52,29140.0,111.6291,111.8144,111.6193,111.6876,29140.0
2024-02-16 10:20:00,114.51,114.64,114.46,114.61,26847.0,111.6778,111.8046,111.6291,111.7754,26847.0
2024-02-16 10:25:00,114.56,114.74,114.52,114.67,20233.0,111.7266,111.9021,111.6876,111.8339,20233.0
2024-02-16 10:30:00,114.67,114.76,114.64,114.7,72349.0,111.8339,111.9217,111.8046,111.8631,72349.0
2024-02-16 10:35:00,114.7,114.91,114.66,114.89,117825.0,111.8631,112.0679,111.8241,112.0484,117825.0
2024-02-16 10:40:00,114.89,115.05,114.78,114.94,174447.0,112.0484,112.2045,111.9412,112.0972,174447.0
2024-02-16 10:45:00,114.95,115.12,114.77,114.83,511010.0,112.107,112.2727,111.9314,111.9899,511010.0
2024-02-16 10:50:00,114.83,114.9,114.68,114.74,222662.0,111.9899,112.0582,111.8436,111.9021,222662.0
2024-02-16 10:55:00,114.75,114.9,114.73,114.85,145201.0,111.9119,112.0582,111.8924,112.0094,145201.0
2024-02-16 11:00:00,114.85,114.92,114.69,114.73,57587.0,112.0094,112.0777,111.8534,111.8924,57587.0
2024-02-16 11:05:00,114.73,114.82,114.7,114.75,67775.0,111.8924,111.9802,111.8631,111.9119,67775.0
2024-02-16 11:10:00,114.77,114.84,114.71,114.81,23955.0,111.9314,111.9997,111.8729,111.9704,23955.0
2024-02-16 11:15:00,114.8,114.92,114.79,114.89,79394.0,111.9607,112.0777,111.9509,112.0484,79394.0
2024-02-16 11:20:00,114.9,114.94,114.84,114.94,61763.0,112.0582,112.0972,111.9997,112.0972,61763.0
2024-02-16 11:25:00,114.94,115.01,114.92,115.0,80976.0,112.0972,112.1655,112.0777,112.1557,80976.0
2024-02-16 11:30:00,115.0,115.15,114.99,115.12,51964.0,112.1557,112.302,112.146,112.2727,51964.0
2024-02-16 11:35:00,115.12,115.3,115.12,115.29,44136.0,112.2727,112.4483,112.2727,112.4385,44136.0
2024-02-16 11:40:00,115.29,115.38,115.25,115.38,37836.0,112.4385,112.5263,112.3995,112.5263,37836.0
2024-02-16 11:45:00,115.37,115.49,115.37,115.48,324957.0,112.5166,112.6336,112.5166,112.6238,324957.0
2024-02-16 11:50:00,115.48,115.48,115.24,115.25,36233.0,112.6238,112.6238,112.3898,112.3995,36233.0
2024-02-16 11:55:00,115.24,115.25,115.05,115.12,21714.0,112.3898,112.3995,112.2045,112.2727,21714.0
2024-02-16 12:00:00,115.11,115.14,115.07,115.09,20957.0,112.263,112.2923,112.224,112.2435,20957.0
2024-02-16 12:05:00,115.09,115.12,115.0,115.11,19093.0,112.2435,112.2727,112.1557,112.263,19093.0
2024-02-16 12:10:00,115.12,115.13,115.02,115.06,11289.0,112.2727,112.2825,112.1752,112.2142,11289.0
2024-02-16 12:15:00,115.06,115.08,114.94,114.94,16354.0,112.2142,112.2337,112.0972,112.0972,16354.0
2024-02-16 12:20:00,114.94,114.96,114.9,114.93,10766.0,112.0972,112.1167,112.0582,112.0874,10766.0
2024-02-16 12:25:00,114.92,114.97,114.85,114.94,12423.0,112.0777,112.1265,112.0094,112.0972,12423.0
2024-02-16 12:30:00,114.95,114.98,114.86,114.86,13538.0,112.107,112.1362,112.0192,112.0192,13538.0
2024-02-16 12:35:00,114.86,114.87,114.82,114.85,7267.0,112.0192,112.0289,111.9802,112.0094,7267.0
2024-02-16 12:40:00,114.85,114.89,114.81,114.87,11113.0,112.0094,112.0484,111.9704,112.0289,11113.0
2024-02-16 12:45:00,114.9,115.02,114.9,114.97,20559.0,112.0582,112.1752,112.0582,112.1265,20559.0
2024-02-16 12:50:00,114.98,115.0,114.92,115.0,11673.0,112.1362,112.1557,112.0777,112.1557,11673.0
2024-02-16 12:55:00,115.01,115.07,115.0,115.06,17481.0,112.1655,112.224,112.1557,112.2142,17481.0
2024-02-16 13:00:00,115.07,115.09,114.89,114.9,20495.0,112.224,112.2435,112.0484,112.0582,20495.0
2024-02-16 13:05:00,114.89,115.03,114.89,115.01,13828.0,112.0484,112.185,112.0484,112.1655,13828.0
2024-02-16 13:10:00,115.01,115.03,114.94,114.95,25483.0,112.1655,112.185,112.0972,112.107,25483.0
2024-02-16 13:15:00,114.97,115.05,114.91,115.05,42972.0,112.1265,112.2045,112.0679,112.2045,42972.0
2024-02-16 13:20:00,115.05,115.12,115.02,115.1,16804.0,112.2045,112.2727,112.1752,112.2532,16804.0
2024-02-16 13:25:00,115.12,115.14,115.04,115.06,15155.0,112.2727,112.2923,112.1947,112.2142,15155.0
2024-02-16 13:30:00,115.08,115.15,115.07,115.14,22983.0,112.2337,112.302,112.224,112.2923,22983.0
2024-02-16 13:35:00,115.15,115.17,115.12,115.15,11864.0,112.302,112.3215,112.2727,112.302,11864.0
2024-02-16 13:40:00,115.14,115.16,115.02,115.06,17473.0,112.2923,112.3118,112.1752,112.2142,17473.0
2024-02-16 13:45:00,115.05,115.13,115.02,115.07,41115.0,112.2045,112.2825,112.1752,112.224,41115.0
2024-02-16 13:50:00,115.08,115.11,115.07,115.08,16442.0,112.2337,112.263,112.224,112.2337,16442.0
2024-02-16 13:55:00,115.08,115.08,115.0,115.01,14305.0,112.2337,112.2337,112.1557,112.1655,14305.0
2024-02-16 14:00:00,115.01,115.05,114.99,115.0,30767.0,112.1655,112.2045,112.146,112.1557,30767.0
2024-02-16 14:05:00,115.02,115.14,115.0,115.14,26218.0,112.1752,112.2923,112.1557,112.2923,26218.0
2024-02-16 14:10:00,115.15,115.16,115.05,115.07,15633.0,112.302,112.3118,112.2045,112.224,15633.0
2024-02-16 14:15:00,115.07,115.13,115.06,115.13,27555.0,112.224,112.2825,112.2142,112.2825,27555.0
2024-02-16 14:20:00,115.12,115.19,115.1,115.11,195108.0,112.2727,112.341,112.2532,112.263,195108.0
2024-02-16 14:25:00,115.1,115.1,114.96,114.99,71258.0,112.2532,112.2532,112.1167,112.146,71258.0
2024-02-16 14:30:00,114.98,115.01,114.84,114.84,61134.0,112.1362,112.1655,111.9997,111.9997,61134.0
2024-02-16 14:35:00,114.84,114.86,114.76,114.83,23920.0,111.9997,112.0192,111.9217,111.9899,23920.0
2024-02-16 14:40:00,114.83,114.85,114.72,114.81,25319.0,111.9899,112.0094,111.8826,111.9704,25319.0
2024-02-16 14:45:00,114.81,114.82,114.54,114.62,66629.0,111.9704,111.9802,111.7071,111.7851,66629.0
2024-02-16 14:50:00,114.6,114.66,114.58,114.59,52748.0,111.7656,111.8241,111.7461,111.7559,52748.0
2024-02-16 14:55:00,114.58,114.64,114.51,114.61,27959.0,111.7461,111.8046,111.6778,111.7754,27959.0
2024-02-16 15:00:00,114.6,114.65,114.45,114.5,16845.0,111.7656,111.8144,111.6193,111.6681,16845.0
2024-02-16 15:05:00,114.48,114.5,114.36,114.44,27004.0,111.6486,111.6681,111.5315,111.6096,27004.0
2024-02-16 15:10:00,114.44,114.44,114.35,114.4,14882.0,111.6096,111.6096,111.5218,111.5706,14882.0
2024-02-16 15:15:00,114.38,114.46,114.35,114.44,40131.0,111.5511,111.6291,111.5218,111.6096,40131.0
2024-02-16 15:20:00,114.43,114.5,114.38,114.42,55556.0,111.5998,111.6681,111.5511,111.5901,55556.0
2024-02-16 15:25:00,114.42,114.44,114.37,114.42,22307.0,111.5901,111.6096,111.5413,111.5901,22307.0
2024-02-16 15:30:00,114.42,114.48,114.4,114.45,23814.0,111.5901,111.6486,111.5706,111.6193,23814.0
2024-02-16 15:35:00,114.46,114.46,114.31,114.35,42740.0,111.6291,111.6291,111.4828,111.5218,42740.0
2024-02-16 15:40:00,114.34,114.34,113.98,114.01,88119.0,111.512,111.512,111.1609,111.1902,88119.0
2024-02-16 15:45:00,114.01,114.03,113.91,113.93,67050.0,111.1902,111.2097,111.0927,111.1122,67050.0
2024-02-16 15:50:00,113.94,114.13,113.94,114.13,73905.0,111.1219,111.3072,111.1219,111.3072,73905.0
2024-02-16 15:55:00,114.12,114.14,113.94,114.02,267221.0,111.2975,111.317,111.1219,111.2,267221.0
2024-02-20 09:30:00,114.33,114.46,114.06,114.12,131618.0,111.5023,111.6291,111.239,111.2975,131618.0
2024-02-20 09:35:00,114.13,114.41,113.96,114.18,35370.0,111.3072,111.5803,111.1414,111.356,35370.0
2024-02-20 09:40:00,114.13,114.75,114.13,114.69,76261.0,111.3072,111.9119,111.3072,111.8534,76261.0
2024-02-20 09:45:00,114.72,114.96,114.36,114.89,39217.0,111.8826,112.1167,111.5315,112.0484,39217.0
2024-02-20 09:50:00,114.9,115.41,114.88,115.29,71255.0,112.0582,112.5556,112.0387,112.4385,71255.0
2024-02-20 09:55:00,115.35,115.39,115.15,115.32,95479.0,112.4971,112.5361,112.302,112.4678,95479.0
2024-02-20 10:00:00,115.34,115.74,115.26,115.64,88359.0,112.4873,112.8774,112.4093,112.7799,88359.0
2024-02-20 10:05:00,115.63,116.0,115.6,115.97,132696.0,112.7701,113.131,112.7409,113.1017,132696.0
2024-02-20 10:10:00,115.97,116.46,115.97,116.04,240060.0,113.1017,113.5796,113.1017,113.17,240060.0
2024-02-20 10:15:00,116.06,116.34,115.97,116.27,66043.0,113.1895,113.4626,113.1017,113.3943,66043.0
2024-02-20 10:20:00,116.25,116.45,116.15,116.26,88358.0,113.3748,113.5699,113.2773,113.3846,88358.0
2024-02-20 10:25:00,116.26,116.5,116.25,116.49,69504.0,113.3846,113.6186,113.3748,113.6089,69504.0
2024-02-20 10:30:00,116.48,116.54,116.22,116.39,63666.0,113.5991,113.6576,113.3455,113.5113,63666.0
2024-02-20 10:35:00,116.37,116.62,116.32,116.57,91927.0,113.4918,113.7356,113.4431,113.6869,91927.0
2024-02-20 10:40:00,116.57,116.63,116.29,116.37,134092.0,113.6869,113.7454,113.4138,113.4918,134092.0
2024-02-20 10:45:00,116.38,116.59,116.25,116.52,129567.0,113.5016,113.7064,113.3748,113.6381,129567.0
2024-02-20 10:50:00,116.52,116.52,116.13,116.14,59746.0,113.6381,113.6381,113.2578,113.2675,59746.0
2024-02-20 10:55:00,116.15,116.22,115.94,116.2,51017.0,113.2773,113.3455,113.0725,113.326,51017.0
2024-02-20 11:00:00,116.2,116.22,116.06,116.21,46278.0,113.326,113.3455,113.1895,113.3358,46278.0
2024-02-20 11:05:00,116.2,116.47,116.14,116.38,45315.0,113.326,113.5894,113.2675,113.5016,45315.0
2024-02-20 11:10:00,116.37,116.39,116.24,116.31,37110.0,113.4918,113.5113,113.365,113.4333,37110.0
2024-02-20 11:15:00,116.31,116.33,116.23,116.27,28850.0,113.4333,113.4528,113.3553,113.3943,28850.0
2024-02-20 11:20:00,116.27,116.34,116.24,116.26,26883.0,113.3943,113.4626,113.365,113.3846,26883.0
2024-02-20 11:25:00,116.25,116.4,116.24,116.3,37174.0,113.3748,113.5211,113.365,113.4236,37174.0
2024-02-20 11:30:00,116.3,116.37,116.25,116.36,30691.0,113.4236,113.4918,113.3748,113.4821,30691.0
2024-02-20 11:35:00,116.36,116.39,116.17,116.21,29740.0,113.4821,113.5113,113.2968,113.3358,29740.0
2024-02-20 11:40:00,116.21,116.25,116.13,116.25,30938.0,113.3358,113.3748,113.2578,113.3748,30938.0
2024-02-20 11:45:00,116.24,116.42,116.23,116.4,36066.0,113.365,113.5406,113.3553,113.5211,36066.0
2024-02-20 11:50:00,116.4,116.53,116.39,116.49,43785.0,113.5211,113.6479,113.5113,113.6089,43785.0
2024-02-20 11:55:00,116.5,116.5,116.33,116.36,86702.0,113.6186,113.6186,113.4528,113.4821,86702.0
2024-02-20 12:00:00,116.37,116.54,116.3,116.51,110148.0,113.4918,113.6576,113.4236,113.6284,110148.0
2024-02-20 12:05:00,116.5,116.82,116.48,116.8,99122.0,113.6186,113.9307,113.5991,113.9112,99122.0
2024-02-20 12:10:00,116.81,116.81,116.59,116.61,60412.0,113.921,113.921,113.7064,113.7259,60412.0
2024-02-20 12:15:00,116.59,116.74,116.57,116.58,85742.0,113.7064,113.8527,113.6869,113.6966,85742.0
2024-02-20 12:20:00,116.58,116.68,116.48,116.68,88055.0,113.6966,113.7942,113.5991,113.7942,88055.0
2024-02-20 12:25:00,116.68,116.9,116.66,116.84,79952.0,113.7942,114.0087,113.7747,113.9502,79952.0
2024-02-20 12:30:00,116.84,116.92,116.81,116.87,61128.0,113.9502,114.0282,113.921,113.9795,61128.0
2024-02-20 12:35:00,116.87,116.91,116.77,116.78,64008.0,113.9795,114.0185,113.8819,113.8917,64008.0
2024-02-20 12:40:00,116.8,116.87,116.75,116.81,65096.0,113.9112,113.9795,113.8624,113.921,65096.0
2024-02-20 12:45:00,116.81,116.95,116.8,116.93,38081.0,113.921,114.0575,113.9112,114.038,38081.0
2024-02-20 12:50:00,116.94,117.02,116.92,117.01,61131.0,114.0477,114.1258,114.0282,114.116,61131.0
2024-02-20 12:55:00,117.0,117.13,116.98,117.11,60671.0,114.1063,114.233,114.0867,114.2135,60671.0
2024-02-20 13:00:00,117.12,117.19,117.08,117.1,42180.0,114.2233,114.2916,114.1843,114.2038,42180.0
2024-02-20 13:05:00,117.11,117.17,116.77,116.77,57805.0,114.2135,114.272,113.8819,113.8819,57805.0
2024-02-20 13:10:00,116.77,116.77,116.63,116.63,29995.0,113.8819,113.8819,113.7454,113.7454,29995.0
2024-02-20 13:15:00,116.63,116.63,116.47,116.49,34438.0,113.7454,113.7454,113.5894,113.6089,34438.0
2024-02-20 13:20:00,116.48,116.66,116.48,116.66,34199.0,113.5991,113.7747,113.5991,113.7747,34199.0
2024-02-20 13:25:00,116.66,116.71,116.58,116.66,32302.0,113.7747,113.8234,113.6966,113.7747,32302.0
2024-02-20 13:30:00,116.66,116.81,116.66,116.79,43395.0,113.7747,113.921,113.7747,113.9014,43395.0
2024-02-20 13:35:00,116.8,116.86,116.72,116.72,42304.0,113.9112,113.9697,113.8332,113.8332,42304.0
2024-02-20 13:40:00,116.7,116.86,116.68,116.86,35324.0,113.8137,113.9697,113.7942,113.9697,35324.0
2024-02-20 13:45:00,116.86,116.91,116.83,116.89,53834.0,113.9697,114.0185,113.9405,113.999,53834.0
2024-02-20 13:50:00,116.88,117.0,116.88,117.0,32016.0,113.9892,114.1063,113.9892,114.1063,32016.0
2024-02-20 13:55:00,117.0,117.01,116.88,116.89,21715.0,114.1063,114.116,113.9892,113.999,21715.0
2024-02-20 14:00:00,116.89,116.93,116.78,116.82,42281.0,113.999,114.038,113.8917,113.9307,42281.0
2024-02-20 14:05:00,116.83,116.93,116.8,116.9,32927.0,113.9405,114.038,113.9112,114.0087,32927.0
2024-02-20 14:10:00,116.91,116.93,116.82,116.85,23005.0,114.0185,114.038,113.9307,113.96,23005.0
2024-02-20 14:15:00,116.84,116.91,116.79,116.91,34145.0,113.9502,114.0185,113.9014,114.0185,34145.0
2024-02-20 14:20:00,116.9,117.07,116.88,117.06,33626.0,114.0087,114.1745,113.9892,114.1648,33626.0
2024-02-20 14:25:00,117.07,117.09,117.03,117.08,49460.0,114.1745,114.194,114.1355,114.1843,49460.0
2024-02-20 14:30:00,117.07,117.11,116.82,116.88,122140.0,114.1745,114.2135,113.9307,113.9892,122140.0
2024-02-20 14:35:00,116.89,116.89,116.74,116.74,22078.0,113.999,113.999,113.8527,113.8527,22078.0
2024-02-20 14:40:00,116.74,116.89,116.74,116.84,35123.0,113.8527,113.999,113.8527,113.9502,35123.0
2024-02-20 14:45:00,116.84,116.88,116.77,116.86,38401.0,113.9502,113.9892,113.8819,113.9697,38401.0
2024-02-20 14:50:00,116.86,116.86,116.8,116.81,50984.0,113.9697,113.9697,113.9112,113.921,50984.0
2024-02-20 14:55:00,116.81,116.87,116.74,116.85,32333.0,113.921,113.9795,113.8527,113.96,32333.0
2024-02-20 15:00:00,116.84,116.85,116.63,116.65,51157.0,113.9502,113.96,113.7454,113.7649,51157.0
2024-02-20 15:05:00,116.65,116.74,116.62,116.66,36856.0,113.7649,113.8527,113.7356,113.7747,36856.0
2024-02-20 15:10:00,116.68,116.7,116.64,116.67,38631.0,113.7942,113.8137,113.7552,113.7844,38631.0
2024-02-20 15:15:00,116.67,116.68,116.55,116.58,33584.0,113.7844,113.7942,113.6674,113.6966,33584.0
2024-02-20 15:20:00,116.57,116.57,116.43,116.45,45324.0,113.6869,113.6869,113.5503,113.5699,45324.0
2024-02-20 15:25:00,116.45,116.49,116.34,116.41,55348.0,113.5699,113.6089,113.4626,113.5308,55348.0
2024-02-20 15:30:00,116.42,116.42,116.01,116.02,83110.0,113.5406,113.5406,113.1407,113.1505,83110.0
2024-02-20 15:35:00,116.01,116.03,115.93,116.01,97514.0,113.1407,113.1602,113.0627,113.1407,97514.0
2024-02-20 15:40:00,116.0,116.23,115.95,116.12,119975.0,113.131,113.3553,113.0822,113.248,119975.0
2024-02-20 15:45:00,116.12,116.37,116.07,116.34,175233.0,113.248,113.4918,113.1993,113.4626,175233.0
2024-02-20 15:50:00,116.34,116.45,116.26,116.35,298744.0,113.4626,113.5699,113.3846,113.4723,298744.0
2024-02-20 15:55:00,116.34,116.68,116.31,116.64,570903.0,113.4626,113.7942,113.4333,113.7552,570903.0
2024-02-21 09:30:00,115.96,117.25,115.96,116.8,188144.0,113.092,114.3501,113.092,113.9112,188144.0
2024-02-21 09:35:00,116.75,117.12,116.71,116.96,43333.0,113.8624,114.2233,113.8234,114.0672,43333.0
2024-02-21 09:40:00,117.01,117.05,116.78,116.84,30605.0,114.116,114.155,113.8917,113.9502,30605.0
2024-02-21 09:45:00,116.84,117.01,116.69,116.8,34931.0,113.9502,114.116,113.8039,113.9112,34931.0
2024-02-21 09:50:00,116.8,116.84,116.46,116.48,27634.0,113.9112,113.9502,113.5796,113.5991,27634.0
2024-02-21 09:55:00,116.51,116.7,116.51,116.57,45277.0,113.6284,113.8137,113.6284,113.6869,45277.0
2024-02-21 10:00:00,116.55,116.67,116.35,116.49,34940.0,113.6674,113.7844,113.4723,113.6089,34940.0
2024-02-21 10:05:00,116.49,116.56,116.47,116.55,23234.0,113.6089,113.6771,113.5894,113.6674,23234.0
2024-02-21 10:10:00,116.55,116.82,116.5,116.8,32793.0,113.6674,113.9307,113.6186,113.9112,32793.0
2024-02-21 10:15:00,116.79,116.85,116.67,116.73,30244.0,113.9014,113.96,113.7844,113.8429,30244.0
2024-02-21 10:20:00,116.73,116.73,116.59,116.67,21683.0,113.8429,113.8429,113.7064,113.7844,21683.0
2024-02-21 10:25:00,116.68,116.68,116.48,116.53,23736.0,113.7942,113.7942,113.5991,113.6479,23736.0
2024-02-21 10:30:00,116.53,116.54,116.29,116.29,33568.0,113.6479,113.6576,113.4138,113.4138,33568.0
2024-02-21 10:35:00,116.29,116.4,116.2,116.37,27617.0,113.4138,113.5211,113.326,113.4918,27617.0
2024-02-21 10:40:00,116.38,116.58,116.37,116.52,24976.0,113.5016,113.6966,113.4918,113.6381,24976.0
2024-02-21 10:45:00,116.51,116.51,116.33,116.4,25296.0,113.6284,113.6284,113.4528,113.5211,25296.0
2024-02-21 10:50:00,116.38,116.41,116.32,116.34,20412.0,113.5016,113.5308,113.4431,113.4626,20412.0
2024-02-21 10:55:00,116.34,116.57,116.31,116.55,31808.0,113.4626,113.6869,113.4333,113.6674,31808.0
2024-02-21 11:00:00,116.55,116.79,116.54,116.75,61075.0,113.6674,113.9014,113.6576,113.8624,61075.0
2024-02-21 11:05:00,116.74,116.79,116.73,116.75,43056.0,113.8527,113.9014,113.8429,113.8624,43056.0
2024-02-21 11:10:00,116.75,116.83,116.73,116.8,31863.0,113.8624,113.9405,113.8429,113.9112,31863.0
2024-02-21 11:15:00,116.81,116.81,116.57,116.64,22776.0,113.921,113.921,113.6869,113.7552,22776.0
2024-02-21 11:20:00,116.63,116.78,116.59,116.78,26484.0,113.7454,113.8917,113.7064,113.8917,26484.0
2024-02-21 11:25:00,116.76,116.82,116.73,116.79,23416.0,113.8722,113.9307,113.8429,113.9014,23416.0
2024-02-21 11:30:00,116.8,116.94,116.78,116.91,32129.0,113.9112,114.0477,113.8917,114.0185,32129.0
2024-02-21 11:35:00,116.9,116.94,116.78,116.85,26780.0,114.0087,114.0477,113.8917,113.96,26780.0
2024-02-21 11:40:00,116.84,116.96,116.81,116.94,27178.0,113.9502,114.0672,113.921,114.0477,27178.0
2024-02-21 11:45:00,116.93,116.95,116.86,116.93,29121.0,114.038,114.0575,113.9697,114.038,29121.0
2024-02-21 11:50:00,116.93,116.95,116.85,116.91,27202.0,114.038,114.0575,113.96,114.0185,27202.0
2024-02-21 11:55:00,116.92,116.94,116.81,116.87,26444.0,114.0282,114.0477,113.921,113.9795,26444.0
2024-02-21 12:00:00,116.87,116.9,116.74,116.79,20005.0,113.9795,114.0087,113.8527,113.9014,20005.0
2024-02-21 12:05:00,116.8,116.84,116.67,116.76,36217.0,113.9112,113.9502,113.7844,113.8722,36217.0
2024-02-21 12:10:00,116.77,116.9,116.76,116.85,38534.0,113.8819,114.0087,113.8722,113.96,38534.0
2024-02-21 12:15:00,116.86,116.9,116.78,116.8,26961.0,113.9697,114.0087,113.8917,113.9112,26961.0
2024-02-21 12:20:00,116.8,116.88,116.74,116.88,37605.0,113.9112,113.9892,113.8527,113.9892,37605.0
2024-02-21 12:25:00,116.88,116.88,116.8,116.8,34634.0,113.9892,113.9892,113.9112,113.9112,34634.0
2024-02-21 12:30:00,116.82,116.89,116.74,116.89,40243.0,113.9307,113.999,113.8527,113.999,40243.0
2024-02-21 12:35:00,116.89,117.05,116.89,117.03,43682.0,113.999,114.155,113.999,114.1355,43682.0
2024-02-21 12:40:00,117.04,117.1,116.97,117.06,62123.0,114.1453,114.2038,114.077,114.1648,62123.0
2024-02-21 12:45:00,117.07,117.28,117.07,117.27,60101.0,114.1745,114.3793,114.1745,114.3696,60101.0
2024-02-21 12:50:00,117.28,117.39,117.2,117.29,68889.0,114.3793,114.4866,114.3013,114.3891,68889.0
2024-02-21 12:55:00,117.29,117.38,117.26,117.29,78813.0,114.3891,114.4769,114.3598,114.3891,78813.0
2024-02-21 13:00:00,117.28,117.42,117.19,117.42,128943.0,114.3793,114.5159,114.2916,114.5159,128943.0
2024-02-21 13:05:00,117.41,117.49,117.36,117.46,48258.0,114.5061,114.5841,114.4573,114.5549,48258.0
2024-02-21 13:10:00,117.46,117.62,117.45,117.57,199956.0,114.5549,114.7109,114.5451,114.6622,199956.0
2024-02-21 13:15:00,117.58,117.7,117.51,117.68,45835.0,114.6719,114.7889,114.6036,114.7694,45835.0
2024-02-21 13:20:00,117.68,117.86,117.65,117.79,56396.0,114.7694,114.945,114.7402,114.8767,56396.0
2024-02-21 13:25:00,117.8,117.86,117.62,117.63,81035.0,114.8865,114.945,114.7109,114.7207,81035.0
2024-02-21 13:30:00,117.63,117.64,117.33,117.41,46620.0,114.7207,114.7304,114.4281,114.5061,46620.0
2024-02-21 13:35:00,117.42,117.44,117.31,117.33,24264.0,114.5159,114.5354,114.4086,114.4281,24264.0
2024-02-21 13:40:00,117.33,117.55,117.32,117.36,92518.0,114.4281,114.6426,114.4183,114.4573,92518.0
2024-02-21 13:45:00,117.36,117.39,117.26,117.27,21559.0,114.4573,114.4866,114.3598,114.3696,21559.0
2024-02-21 13:50:00,117.27,117.36,117.25,117.31,16323.0,114.3696,114.4573,114.3501,114.4086,16323.0
2024-02-21 13:55:00,117.3,117.38,117.26,117.3,19295.0,114.3988,114.4769,114.3598,114.3988,19295.0
2024-02-21 14:00:00,117.29,117.42,117.2,117.36,23966.0,114.3891,114.5159,114.3013,114.4573,23966.0
2024-02-21 14:05:00,117.36,117.46,117.35,117.44,31385.0,114.4573,114.5549,114.4476,114.5354,31385.0
2024-02-21 14:10:00,117.44,117.44,117.3,117.32,28561.0,114.5354,114.5354,114.3988,114.4183,28561.0
2024-02-21 14:15:00,117.32,117.33,117.12,117.14,33819.0,114.4183,114.4281,114.2233,114.2428,33819.0
2024-02-21 14:20:00,117.17,117.23,117.12,117.23,21520.0,114.272,114.3306,114.2233,114.3306,21520.0
2024-02-21 14:25:00,117.22,117.26,117.11,117.26,35074.0,114.3208,114.3598,114.2135,114.3598,35074.0
2024-02-21 14:30:00,117.25,117.25,117.17,117.2,25045.0,114.3501,114.3501,114.272,114.3013,25045.0
2024-02-21 14:35:00,117.19,117.23,117.13,117.17,22583.0,114.2916,114.3306,114.233,114.272,22583.0
2024-02-21 14:40:00,117.17,117.27,117.16,117.24,30034.0,114.272,114.3696,114.2623,114.3403,30034.0
2024-02-21 14:45:00,117.25,117.26,117.18,117.23,33718.0,114.3501,114.3598,114.2818,114.3306,33718.0
2024-02-21 14:50:00,117.23,117.33,117.23,117.33,29812.0,114.3306,114.4281,114.3306,114.4281,29812.0
2024-02-21 14:55:00,117.32,117.37,117.27,117.37,26926.0,114.4183,114.4671,114.3696,114.4671,26926.0
2024-02-21 15:00:00,117.37,117.47,117.35,117.41,36526.0,114.4671,114.5646,114.4476,114.5061,36526.0
2024-02-21 15:05:00,117.41,117.43,117.36,117.4,35618.0,114.5061,114.5256,114.4573,114.4964,35618.0
2024-02-21 15:10:00,117.4,117.41,117.29,117.36,28457.0,114.4964,114.5061,114.3891,114.4573,28457.0
2024-02-21 15:15:00,117.35,117.41,117.26,117.37,36219.0,114.4476,114.5061,114.3598,114.4671,36219.0
2024-02-21 15:20:00,117.37,117.41,117.27,117.4,37963.0,114.4671,114.5061,114.3696,114.4964,37963.0
2024-02-21 15:25:00,117.41,117.46,117.37,117.45,39397.0,114.5061,114.5549,114.4671,114.5451,39397.0
2024-02-21 15:30:00,117.46,117.61,117.44,117.61,52658.0,114.5549,114.7012,114.5354,114.7012,52658.0
2024-02-21 15:35:00,117.61,117.73,117.6,117.68,45957.0,114.7012,114.8182,114.6914,114.7694,45957.0
2024-02-21 15:40:00,117.68,117.74,117.64,117.68,57870.0,114.7694,114.8279,114.7304,114.7694,57870.0
2024-02-21 15:45:00,117.68,117.7,117.58,117.7,88911.0,114.7694,114.7889,114.6719,114.7889,88911.0
2024-02-21 15:50:00,117.71,117.87,117.7,117.77,166788.0,114.7987,114.9547,114.7889,114.8572,166788.0
2024-02-21 15:55:00,117.79,117.98,117.73,117.87,379825.0,114.8767,115.062,114.8182,114.9547,379825.0
2024-02-22 09:30:00,118.1,118.11,117.47,117.93,7454.0,115.179,115.1888,114.5646,115.0132,7454.0
2024-02-22 09:35:00,117.86,117.92,117.44,117.48,167670.0,114.945,115.0035,114.5354,114.5744,167670.0
2024-02-22 09:40:00,117.47,117.56,117.19,117.26,40439.0,114.5646,114.6524,114.2916,114.3598,40439.0
2024-02-22 09:45:00,117.25,117.38,116.93,117.35,73120.0,114.3501,114.4769,114.038,114.4476,73120.0
2024-02-22 09:50:00,117.34,117.43,117.2,117.4,20268.0,114.4378,114.5256,114.3013,114.4964,20268.0
2024-02-22 09:55:00,117.39,117.55,117.23,117.25,19875.0,114.4866,114.6426,114.3306,114.3501,19875.0
2024-02-22 10:00:00,117.26,117.57,117.25,117.48,35559.0,114.3598,114.6622,114.3501,114.5744,35559.0
2024-02-22 10:05:00,117.4,117.4,117.04,117.08,19533.0,114.4964,114.4964,114.1453,114.1843,19533.0
2024-02-22 10:10:00,117.1,117.21,116.83,116.89,42962.0,114.2038,114.3111,113.9405,113.999,42962.0
2024-02-22 10:15:00,116.92,117.0,116.8,116.81,25725.0,114.0282,114.1063,113.9112,113.921,25725.0
2024-02-22 10:20:00,116.82,117.01,116.81,117.0,43048.0,113.9307,114.116,113.921,114.1063,43048.0
2024-02-22 10:25:00,117.02,117.35,116.94,117.35,37292.0,114.1258,114.4476,114.0477,114.4476,37292.0
2024-02-22 10:30:00,117.33,117.5,117.33,117.5,21354.0,114.4281,114.5939,114.4281,114.5939,21354.0
2024-02-22 10:35:00,117.49,117.56,117.38,117.5,23871.0,114.5841,114.6524,114.4769,114.5939,23871.0
2024-02-22 10:40:00,117.5,117.64,117.46,117.64,15354.0,114.5939,114.7304,114.5549,114.7304,15354.0
2024-02-22 10:45:00,117.64,117.71,117.58,117.7,22246.0,114.7304,114.7987,114.6719,114.7889,22246.0
2024-02-22 10:50:00,117.69,117.71,117.59,117.66,14822.0,114.7792,114.7987,114.6817,114.7499,14822.0
2024-02-22 10:55:00,117.65,117.74,117.62,117.69,13736.0,114.7402,114.8279,114.7109,114.7792,13736.0
2024-02-22 11:00:00,117.68,117.82,117.67,117.81,21334.0,114.7694,114.906,114.7597,114.8962,21334.0
2024-02-22 11:05:00,117.81,117.85,117.74,117.78,19077.0,114.8962,114.9352,114.8279,114.867,19077.0
2024-02-22 11:10:00,117.79,117.94,117.79,117.93,11247.0,114.8767,115.023,114.8767,115.0132,11247.0
2024-02-22 11:15:00,117.92,117.97,117.88,117.89,14312.0,115.0035,115.0523,114.9645,114.9742,14312.0
2024-02-22 11:20:00,117.88,117.96,117.84,117.96,16772.0,114.9645,115.0425,114.9255,115.0425,16772.0
2024-02-22 11:25:00,117.95,118.13,117.94,118.12,67408.0,115.0328,115.2083,115.023,115.1986,67408.0
2024-02-22 11:30:00,118.12,118.31,118.11,118.27,36552.0,115.1986,115.3839,115.1888,115.3448,36552.0
2024-02-22 11:35:00,118.26,118.26,118.07,118.14,23659.0,115.3351,115.3351,115.1498,115.2181,23659.0
2024-02-22 11:40:00,118.14,118.26,118.12,118.15,30881.0,115.2181,115.3351,115.1986,115.2278,30881.0
2024-02-22 11:45:00,118.15,118.16,117.98,117.99,29392.0,115.2278,115.2376,115.062,115.0718,29392.0
2024-02-22 11:50:00,117.99,118.1,117.99,118.06,21793.0,115.0718,115.179,115.0718,115.14,21793.0
2024-02-22 11:55:00,118.06,118.07,117.89,117.91,21960.0,115.14,115.1498,114.9742,114.9937,21960.0
2024-02-22 12:00:00,117.92,118.17,117.92,118.17,15942.0,115.0035,115.2473,115.0035,115.2473,15942.0
2024-02-22 12:05:00,118.16,118.33,118.16,118.27,22559.0,115.2376,115.4034,115.2376,115.3448,22559.0
2024-02-22 12:10:00,118.29,118.33,118.27,118.27,12558.0,115.3643,115.4034,115.3448,115.3448,12558.0
2024-02-22 12:15:00,118.28,118.31,118.21,118.24,17211.0,115.3546,115.3839,115.2863,115.3156,17211.0
2024-02-22 12:20:00,118.24,118.35,118.22,118.33,31069.0,115.3156,115.4229,115.2961,115.4034,31069.0
2024-02-22 12:25:00,118.34,118.4,118.33,118.4,14557.0,115.4131,115.4716,115.4034,115.4716,14557.0
2024-02-22 12:30:00,118.41,118.43,118.31,118.38,24320.0,115.4814,115.5009,115.3839,115.4521,24320.0
2024-02-22 12:35:00,118.38,118.42,118.37,118.42,20521.0,115.4521,115.4911,115.4424,115.4911,20521.0
2024-02-22 12:40:00,118.41,118.45,118.37,118.41,17676.0,115.4814,115.5204,115.4424,115.4814,17676.0
2024-02-22 12:45:00,118.42,118.43,118.29,118.31,22313.0,115.4911,115.5009,115.3643,115.3839,22313.0
2024-02-22 12:50:00,118.32,118.42,118.31,118.42,12166.0,115.3936,115.4911,115.3839,115.4911,12166.0
2024-02-22 12:55:00,118.41,118.46,118.39,118.39,19529.0,115.4814,115.5301,115.4619,115.4619,19529.0
2024-02-22 13:00:00,118.4,118.42,118.35,118.41,14912.0,115.4716,115.4911,115.4229,115.4814,14912.0
2024-02-22 13:05:00,118.41,118.47,118.39,118.45,20723.0,115.4814,115.5399,115.4619,115.5204,20723.0
2024-02-22 13:10:00,118.45,118.47,118.42,118.45,20562.0,115.5204,115.5399,115.4911,115.5204,20562.0
2024-02-22 13:15:00,118.45,118.62,118.45,118.61,32563.0,115.5204,115.6862,115.5204,115.6764,32563.0
2024-02-22 13:20:00,118.62,118.72,118.61,118.71,19572.0,115.6862,115.7837,115.6764,115.774,19572.0
2024-02-22 13:25:00,118.71,118.76,118.63,118.64,24310.0,115.774,115.8227,115.6959,115.7057,24310.0
2024-02-22 13:30:00,118.64,118.8,118.64,118.79,26825.0,115.7057,115.8617,115.7057,115.852,26825.0
2024-02-22 13:35:00,118.8,118.85,118.78,118.78,23316.0,115.8617,115.9105,115.8422,115.8422,23316.0
2024-02-22 13:40:00,118.8,118.94,118.79,118.93,39632.0,115.8617,115.9983,115.852,115.9885,39632.0
2024-02-22 13:45:00,118.94,118.95,118.82,118.9,34527.0,115.9983,116.008,115.8812,115.9593,34527.0
2024-02-22 13:50:00,118.91,118.92,118.82,118.86,36813.0,115.969,115.9788,115.8812,115.9202,36813.0
2024-02-22 13:55:00,118.86,118.89,118.84,118.86,31914.0,115.9202,115.9495,115.9007,115.9202,31914.0
2024-02-22 14:00:00,118.85,119.02,118.85,118.99,32061.0,115.9105,116.0763,115.9105,116.047,32061.0
2024-02-22 14:05:00,119.0,119.0,118.85,118.87,18059.0,116.0568,116.0568,115.9105,115.93,18059.0
2024-02-22 14:10:00,118.87,118.98,118.87,118.97,20577.0,115.93,116.0373,115.93,116.0275,20577.0
2024-02-22 14:15:00,118.98,119.0,118.95,118.99,22086.0,116.0373,116.0568,116.008,116.047,22086.0
2024-02-22 14:20:00,118.99,119.12,118.98,119.07,34013.0,116.047,116.1738,116.0373,116.1251,34013.0
2024-02-22 14:25:00,119.08,119.14,119.07,119.13,18746.0,116.1348,116.1933,116.1251,116.1836,18746.0
2024-02-22 14:30:00,119.13,119.25,119.06,119.13,47376.0,116.1836,116.3006,116.1153,116.1836,47376.0
2024-02-22 14:35:00,119.12,119.18,119.09,119.15,25097.0,116.1738,116.2323,116.1446,116.2031,25097.0
2024-02-22 14:40:00,119.15,119.15,118.98,119.07,23274.0,116.2031,116.2031,116.0373,116.1251,23274.0
2024-02-22 14:45:00,119.06,119.08,118.88,118.91,19511.0,116.1153,116.1348,115.9398,115.969,19511.0
2024-02-22 14:50:00,118.89,118.93,118.86,118.86,24414.0,115.9495,115.9885,115.9202,115.9202,24414.0
2024-02-22 14:55:00,118.86,118.89,118.77,118.83,29504.0,115.9202,115.9495,115.8325,115.891,29504.0
2024-02-22 15:00:00,118.82,118.89,118.79,118.88,30955.0,115.8812,115.9495,115.852,115.9398,30955.0
2024-02-22 15:05:00,118.88,118.94,118.71,118.73,45512.0,115.9398,115.9983,115.774,115.7935,45512.0
2024-02-22 15:10:00,118.73,118.8,118.63,118.68,63412.0,115.7935,115.8617,115.6959,115.7447,63412.0
2024-02-22 15:15:00,118.67,118.79,118.67,118.77,36485.0,115.7349,115.852,115.7349,115.8325,36485.0
2024-02-22 15:20:00,118.76,118.86,118.7,118.85,37406.0,115.8227,115.9202,115.7642,115.9105,37406.0
2024-02-22 15:25:00,118.85,118.92,118.85,118.86,35383.0,115.9105,115.9788,115.9105,115.9202,35383.0
2024-02-22 15:30:00,118.86,118.86,118.71,118.79,38097.0,115.9202,115.9202,115.774,115.852,38097.0
2024-02-22 15:35:00,118.8,118.94,118.77,118.93,45781.0,115.8617,115.9983,115.8325,115.9885,45781.0
2024-02-22 15:40:00,118.93,119.01,118.88,119.0,62039.0,115.9885,116.0665,115.9398,116.0568,62039.0
2024-02-22 15:45:00,119.0,119.03,118.93,118.96,68952.0,116.0568,116.086,115.9885,116.0178,68952.0
2024-02-22 15:50:00,118.95,119.04,118.86,119.01,112803.0,116.008,116.0958,115.9202,116.0665,112803.0
2024-02-22 15:55:00,119.01,119.2,119.0,119.0,324942.0,116.0665,116.2518,116.0568,116.0568,324942.0
2024-02-23 09:30:00,119.38,119.44,118.86,119.06,136908.0,116.4274,116.4859,115.9202,116.1153,136908.0
2024-02-23 09:35:00,119.06,119.21,118.97,119.15,64259.0,116.1153,116.2616,116.0275,116.2031,64259.0
2024-02-23 09:40:00,119.17,119.54,119.13,119.46,38636.0,116.2226,116.5834,116.1836,116.5054,38636.0
2024-02-23 09:45:00,119.45,119.73,119.4,119.71,45977.0,116.4957,116.7687,116.4469,116.7492,45977.0
2024-02-23 09:50:00,119.68,119.75,119.59,119.73,68407.0,116.72,116.7882,116.6322,116.7687,68407.0
2024-02-23 09:55:00,119.73,119.76,119.45,119.7,59309.0,116.7687,116.798,116.4957,116.7395,59309.0
2024-02-23 10:00:00,119.72,119.75,119.25,119.38,24040.0,116.759,116.7882,116.3006,116.4274,24040.0
2024-02-23 10:05:00,119.41,119.62,119.41,119.62,19304.0,116.4566,116.6615,116.4566,116.6615,19304.0
2024-02-23 10:10:00,119.6,119.72,119.59,119.71,26650.0,116.6419,116.759,116.6322,116.7492,26650.0
2024-02-23 10:15:00,119.72,119.78,119.7,119.77,23316.0,116.759,116.8175,116.7395,116.8077,23316.0
2024-02-23 10:20:00,119.78,119.91,119.78,119.91,38069.0,116.8175,116.9443,116.8175,116.9443,38069.0
2024-02-23 10:25:00,119.91,120.15,119.91,119.97,244440.0,116.9443,117.1783,116.9443,117.0028,244440.0
2024-02-23 10:30:00,119.98,120.06,119.86,120.06,38840.0,117.0125,117.0906,116.8955,117.0906,38840.0
2024-02-23 10:35:00,120.05,120.06,119.82,119.85,36238.0,117.0808,117.0906,116.8565,116.8858,36238.0
2024-02-23 10:40:00,119.86,120.12,119.85,120.04,35581.0,116.8955,117.1491,116.8858,117.0711,35581.0
2024-02-23 10:45:00,120.05,120.05,119.98,120.0,39887.0,117.0808,117.0808,117.0125,117.0321,39887.0
2024-02-23 10:50:00,120.01,120.01,119.82,119.86,51459.0,117.0418,117.0418,116.8565,116.8955,51459.0
2024-02-23 10:55:00,119.85,119.9,119.71,119.9,38448.0,116.8858,116.9345,116.7492,116.9345,38448.0
2024-02-23 11:00:00,119.91,119.92,119.7,119.75,27490.0,116.9443,116.954,116.7395,116.7882,27490.0
2024-02-23 11:05:00,119.77,119.85,119.72,119.8,23859.0,116.8077,116.8858,116.759,116.837,23859.0
2024-02-23 11:10:00,119.8,119.8,119.68,119.71,17092.0,116.837,116.837,116.72,116.7492,17092.0
2024-02-23 11:15:00,119.69,119.71,119.62,119.64,14878.0,116.7297,116.7492,116.6615,116.681,14878.0
2024-02-23 11:20:00,119.65,119.67,119.6,119.6,31208.0,116.6907,116.7102,116.6419,116.6419,31208.0
2024-02-23 11:25:00,119.6,119.6,119.5,119.59,17840.0,116.6419,116.6419,116.5444,116.6322,17840.0
2024-02-23 11:30:00,119.58,119.62,119.47,119.47,17460.0,116.6224,116.6615,116.5152,116.5152,17460.0
2024-02-23 11:35:00,119.45,119.64,119.45,119.63,16056.0,116.4957,116.681,116.4957,116.6712,16056.0
2024-02-23 11:40:00,119.61,119.68,119.58,119.58,13429.0,116.6517,116.72,116.6224,116.6224,13429.0
2024-02-23 11:45:00,119.6,119.64,119.53,119.55,9877.0,116.6419,116.681,116.5737,116.5932,9877.0
2024-02-23 11:50:00,119.57,119.57,119.44,119.46,8365.0,116.6127,116.6127,116.4859,116.5054,8365.0
2024-02-23 11:55:00,119.46,119.49,119.41,119.49,11991.0,116.5054,116.5347,116.4566,116.5347,11991.0
2024-02-23 12:00:00,119.46,119.51,119.44,119.48,7437.0,116.5054,116.5542,116.4859,116.5249,7437.0
2024-02-23 12:05:00,119.49,119.62,119.47,119.57,15520.0,116.5347,116.6615,116.5152,116.6127,15520.0
2024-02-23 12:10:00,119.56,119.6,119.5,119.54,13591.0,116.6029,116.6419,116.5444,116.5834,13591.0
2024-02-23 12:15:00,119.56,119.62,119.55,119.6,10264.0,116.6029,116.6615,116.5932,116.6419,10264.0
2024-02-23 12:20:00,119.61,119.65,119.58,119.61,8502.0,116.6517,116.6907,116.6224,116.6517,8502.0
2024-02-23 12:25:00,119.62,119.64,119.57,119.63,17821.0,116.6615,116.681,116.6127,116.6712,17821.0
2024-02-23 12:30:00,119.64,119.65,119.57,119.58,17032.0,116.681,116.6907,116.6127,116.6224,17032.0
2024-02-23 12:35:00,119.58,119.63,119.56,119.63,17525.0,116.6224,116.6712,116.6029,116.6712,17525.0
2024-02-23 12:40:00,119.64,119.7,119.61,119.7,15647.0,116.681,116.7395,116.6517,116.7395,15647.0
2024-02-23 12:45:00,119.7,119.75,119.65,119.72,24395.0,116.7395,116.7882,116.6907,116.759,24395.0
2024-02-23 12:50:00,119.72,119.72,119.64,119.66,19003.0,116.759,116.759,116.681,116.7005,19003.0
2024-02-23 12:55:00,119.65,119.68,119.62,119.62,7079.0,116.6907,116.72,116.6615,116.6615,7079.0
2024-02-23 13:00:00,119.63,119.63,119.5,119.52,24087.0,116.6712,116.6712,116.5444,116.5639,24087.0
2024-02-23 13:05:00,119.53,119.54,119.46,119.46,10145.0,116.5737,116.5834,116.5054,116.5054,10145.0
2024-02-23 13:10:00,119.47,119.56,119.44,119.54,11505.0,116.5152,116.6029,116.4859,116.5834,11505.0
2024-02-23 13:15:00,119.54,119.57,119.52,119.52,9545.0,116.5834,116.6127,116.5639,116.5639,9545.0
2024-02-23 13:20:00,119.52,119.54,119.48,119.53,11205.0,116.5639,116.5834,116.5249,116.5737,11205.0
2024-02-23 13:25:00,119.53,119.6,119.52,119.59,12388.0,116.5737,116.6419,116.5639,116.6322,12388.0
2024-02-23 13:30:00,119.59,119.65,119.59,119.65,19828.0,116.6322,116.6907,116.6322,116.6907,19828.0
2024-02-23 13:35:00,119.65,119.65,119.54,119.54,13418.0,116.6907,116.6907,116.5834,116.5834,13418.0
2024-02-23 13:40:00,119.53,119.58,119.44,119.45,14981.0,116.5737,116.6224,116.4859,116.4957,14981.0
2024-02-23 13:45:00,119.45,119.46,119.38,119.43,14402.0,116.4957,116.5054,116.4274,116.4762,14402.0
2024-02-23 13:50:00,119.43,119.47,119.41,119.47,11586.0,116.4762,116.5152,116.4566,116.5152,11586.0
2024-02-23 13:55:00,119.47,119.48,119.36,119.41,12922.0,116.5152,116.5249,116.4079,116.4566,12922.0
2024-02-23 14:00:00,119.4,119.44,119.38,119.41,14428.0,116.4469,116.4859,116.4274,116.4566,14428.0
2024-02-23 14:05:00,119.41,119.44,119.37,119.39,9652.0,116.4566,116.4859,116.4176,116.4371,9652.0
2024-02-23 14:10:00,119.39,119.4,119.31,119.38,16906.0,116.4371,116.4469,116.3591,116.4274,16906.0
2024-02-23 14:15:00,119.38,119.41,119.33,119.41,9830.0,116.4274,116.4566,116.3786,116.4566,9830.0
2024-02-23 14:20:00,119.41,119.49,119.41,119.49,17457.0,116.4566,116.5347,116.4566,116.5347,17457.0
2024-02-23 14:25:00,119.48,119.54,119.48,119.53,10852.0,116.5249,116.5834,116.5249,116.5737,10852.0
2024-02-23 14:30:00,119.53,119.53,119.49,119.53,13123.0,116.5737,116.5737,116.5347,116.5737,13123.0
2024-02-23 14:35:00,119.53,119.55,119.52,119.55,28868.0,116.5737,116.5932,116.5639,116.5932,28868.0
2024-02-23 14:40:00,119.55,119.66,119.54,119.61,31533.0,116.5932,116.7005,116.5834,116.6517,31533.0
2024-02-23 14:45:00,119.61,119.63,119.53,119.53,16375.0,116.6517,116.6712,116.5737,116.5737,16375.0
2024-02-23 14:50:00,119.52,119.61,119.49,119.59,36223.0,116.5639,116.6517,116.5347,116.6322,36223.0
2024-02-23 14:55:00,119.59,119.61,119.54,119.61,14570.0,116.6322,116.6517,116.5834,116.6517,14570.0
2024-02-23 15:00:00,119.61,119.75,119.61,119.75,31557.0,116.6517,116.7882,116.6517,116.7882,31557.0
2024-02-23 15:05:00,119.75,119.81,119.74,119.78,20223.0,116.7882,116.8468,116.7785,116.8175,20223.0
2024-02-23 15:10:00,119.79,119.84,119.73,119.83,22241.0,116.8272,116.876,116.7687,116.8663,22241.0
2024-02-23 15:15:00,119.84,119.89,119.82,119.89,17042.0,116.876,116.9248,116.8565,116.9248,17042.0
2024-02-23 15:20:00,119.88,119.89,119.82,119.88,14270.0,116.915,116.9248,116.8565,116.915,14270.0
2024-02-23 15:25:00,119.89,119.97,119.88,119.93,21714.0,116.9248,117.0028,116.915,116.9638,21714.0
2024-02-23 15:30:00,119.93,119.93,119.85,119.88,33184.0,116.9638,116.9638,116.8858,116.915,33184.0
2024-02-23 15:35:00,119.87,119.87,119.8,119.82,22699.0,116.9053,116.9053,116.837,116.8565,22699.0
2024-02-23 15:40:00,119.82,119.88,119.78,119.79,39301.0,116.8565,116.915,116.8175,116.8272,39301.0
2024-02-23 15:45:00,119.79,119.98,119.78,119.98,53328.0,116.8272,117.0125,116.8175,117.0125,53328.0
2024-02-23 15:50:00,119.99,120.04,119.84,119.85,119439.0,117.0223,117.0711,116.876,116.8858,119439.0
2024-02-23 15:55:00,119.84,119.9,119.42,119.45,508880.0,116.876,116.9345,116.4664,116.4957,508880.0
2024-02-26 09:30:00,119.5,119.85,119.24,119.71,121132.0,116.5444,116.8858,116.2908,116.7492,121132.0
2024-02-26 09:35:00,119.75,119.86,119.62,119.77,27678.0,116.7882,116.8955,116.6615,116.8077,27678.0
2024-02-26 09:40:00,119.76,119.95,119.7,119.88,20160.0,116.798,116.9833,116.7395,116.915,20160.0
2024-02-26 09:45:00,119.91,119.92,119.49,119.55,19378.0,116.9443,116.954,116.5347,116.5932,19378.0
2024-02-26 09:50:00,119.53,119.59,119.34,119.35,48490.0,116.5737,116.6322,116.3884,116.3981,48490.0
2024-02-26 09:55:00,119.37,119.49,119.25,119.44,26044.0,116.4176,116.5347,116.3006,116.4859,26044.0
2024-02-26 10:00:00,119.43,119.52,119.33,119.38,22521.0,116.4762,116.5639,116.3786,116.4274,22521.0
2024-02-26 10:05:00,119.38,119.39,119.22,119.22,16135.0,116.4274,116.4371,116.2713,116.2713,16135.0
2024-02-26 10:10:00,119.2,119.29,119.06,119.16,18012.0,116.2518,116.3396,116.1153,116.2128,18012.0
2024-02-26 10:15:00,119.18,119.25,119.17,119.18,15266.0,116.2323,116.3006,116.2226,116.2323,15266.0
2024-02-26 10:20:00,119.18,119.18,119.08,119.15,20273.0,116.2323,116.2323,116.1348,116.2031,20273.0
2024-02-26 10:25:00,119.15,119.28,119.14,119.26,20678.0,116.2031,116.3299,116.1933,116.3104,20678.0
2024-02-26 10:30:00,119.28,119.28,119.19,119.19,21377.0,116.3299,116.3299,116.2421,116.2421,21377.0
2024-02-26 10:35:00,119.19,119.27,119.11,119.11,16985.0,116.2421,116.3201,116.1641,116.1641,16985.0
2024-02-26 10:40:00,119.13,119.22,119.09,119.21,15584.0,116.1836,116.2713,116.1446,116.2616,15584.0
2024-02-26 10:45:00,119.19,119.21,119.11,119.17,15918.0,116.2421,116.2616,116.1641,116.2226,15918.0
2024-02-26 10:50:00,119.18,119.18,119.04,119.06,12433.0,116.2323,116.2323,116.0958,116.1153,12433.0
2024-02-26 10:55:00,119.04,119.04,118.85,118.97,23237.0,116.0958,116.0958,115.9105,116.0275,23237.0
2024-02-26 11:00:00,118.98,119.18,118.98,119.14,20526.0,116.0373,116.2323,116.0373,116.1933,20526.0
2024-02-26 11:05:00,119.14,119.2,119.1,119.11,16118.0,116.1933,116.2518,116.1543,116.1641,16118.0
2024-02-26 11:10:00,119.12,119.23,119.06,119.22,15818.0,116.1738,116.2811,116.1153,116.2713,15818.0
2024-02-26 11:15:00,119.19,119.21,119.15,119.15,21555.0,116.2421,116.2616,116.2031,116.2031,21555.0
2024-02-26 11:20:00,119.17,119.25,119.15,119.17,27936.0,116.2226,116.3006,116.2031,116.2226,27936.0
2024-02-26 11:25:00,119.14,119.17,119.05,119.14,22685.0,116.1933,116.2226,116.1055,116.1933,22685.0
2024-02-26 11:30:00,119.13,119.14,119.0,119.0,26448.0,116.1836,116.1933,116.0568,116.0568,26448.0
2024-02-26 11:35:00,119.0,119.04,118.97,118.98,13404.0,116.0568,116.0958,116.0275,116.0373,13404.0
2024-02-26 11:40:00,118.98,118.99,118.81,118.81,11550.0,116.0373,116.047,115.8715,115.8715,11550.0
2024-02-26 11:45:00,118.79,118.8,118.59,118.62,24172.0,115.852,115.8617,115.6569,115.6862,24172.0
2024-02-26 11:50:00,118.61,118.77,118.61,118.77,14356.0,115.6764,115.8325,115.6764,115.8325,14356.0
2024-02-26 11:55:00,118.77,118.8,118.64,118.68,21429.0,115.8325,115.8617,115.7057,115.7447,21429.0
2024-02-26 12:00:00,118.68,118.77,118.62,118.65,14847.0,115.7447,115.8325,115.6862,115.7154,14847.0
2024-02-26 12:05:00,118.63,118.66,118.53,118.56,19155.0,115.6959,115.7252,115.5984,115.6277,19155.0
2024-02-26 12:10:00,118.55,118.57,118.48,118.53,21078.0,115.6179,115.6374,115.5496,115.5984,21078.0
2024-02-26 12:15:00,118.52,118.7,118.52,118.7,15492.0,115.5887,115.7642,115.5887,115.7642,15492.0
2024-02-26 12:20:00,118.7,118.7,118.49,118.51,24761.0,115.7642,115.7642,115.5594,115.5789,24761.0
2024-02-26 12:25:00,118.53,118.67,118.53,118.66,13871.0,115.5984,115.7349,115.5984,115.7252,13871.0
2024-02-26 12:30:00,118.65,118.65,118.55,118.64,12886.0,115.7154,115.7154,115.6179,115.7057,12886.0
2024-02-26 12:35:00,118.64,118.71,118.6,118.67,14169.0,115.7057,115.774,115.6667,115.7349,14169.0
2024-02-26 12:40:00,118.68,118.7,118.64,118.7,10687.0,115.7447,115.7642,115.7057,115.7642,10687.0
2024-02-26 12:45:00,118.71,118.75,118.69,118.72,13237.0,115.774,115.813,115.7545,115.7837,13237.0
2024-02-26 12:50:00,118.71,118.76,118.67,118.69,8266.0,115.774,115.8227,115.7349,115.7545,8266.0
2024-02-26 12:55:00,118.71,118.73,118.68,118.7,9677.0,115.774,115.7935,115.7447,115.7642,9677.0
2024-02-26 13:00:00,118.69,118.69,118.54,118.61,12178.0,115.7545,115.7545,115.6082,115.6764,12178.0
2024-02-26 13:05:00,118.61,118.66,118.58,118.59,14966.0,115.6764,115.7252,115.6472,115.6569,14966.0
2024-02-26 13:10:00,118.59,118.67,118.57,118.64,11351.0,115.6569,115.7349,115.6374,115.7057,11351.0
2024-02-26 13:15:00,118.64,118.69,118.57,118.57,16169.0,115.7057,115.7545,115.6374,115.6374,16169.0
2024-02-26 13:20:00,118.58,118.61,118.56,118.58,16095.0,115.6472,115.6764,115.6277,115.6472,16095.0
2024-02-26 13:25:00,118.56,118.59,118.46,118.5,31326.0,115.6277,115.6569,115.5301,115.5692,31326.0
2024-02-26 13:30:00,118.49,118.54,118.41,118.41,23501.0,115.5594,115.6082,115.4814,115.4814,23501.0
2024-02-26 13:35:00,118.42,118.52,118.39,118.5,12006.0,115.4911,115.5887,115.4619,115.5692,12006.0
2024-02-26 13:40:00,118.5,118.56,118.49,118.56,10062.0,115.5692,115.6277,115.5594,115.6277,10062.0
2024-02-26 13:45:00,118.57,118.59,118.45,118.45,10379.0,115.6374,115.6569,115.5204,115.5204,10379.0
2024-02-26 13:50:00,118.46,118.54,118.44,118.5,12846.0,115.5301,115.6082,115.5106,115.5692,12846.0
2024-02-26 13:55:00,118.49,118.59,118.49,118.57,6821.0,115.5594,115.6569,115.5594,115.6374,6821.0
2024-02-26 14:00:00,118.59,118.67,118.59,118.62,9012.0,115.6569,115.7349,115.6569,115.6862,9012.0
2024-02-26 14:05:00,118.62,118.67,118.59,118.59,15247.0,115.6862,115.7349,115.6569,115.6569,15247.0
2024-02-26 14:10:00,118.6,118.65,118.55,118.59,28473.0,115.6667,115.7154,115.6179,115.6569,28473.0
2024-02-26 14:15:00,118.59,118.65,118.56,118.64,19947.0,115.6569,115.7154,115.6277,115.7057,19947.0
2024-02-26 14:20:00,118.64,118.79,118.63,118.74,22655.0,115.7057,115.852,115.6959,115.8032,22655.0
2024-02-26 14:25:00,118.74,118.94,118.74,118.94,20840.0,115.8032,115.9983,115.8032,115.9983,20840.0
2024-02-26 14:30:00,118.93,118.97,118.8,118.8,25290.0,115.9885,116.0275,115.8617,115.8617,25290.0
2024-02-26 14:35:00,118.81,118.87,118.75,118.87,32687.0,115.8715,115.93,115.813,115.93,32687.0
2024-02-26 14:40:00,118.87,118.89,118.8,118.88,16035.0,115.93,115.9495,115.8617,115.9398,16035.0
2024-02-26 14:45:00,118.86,118.95,118.84,118.94,16218.0,115.9202,116.008,115.9007,115.9983,16218.0
2024-02-26 14:50:00,118.94,118.96,118.85,118.87,22776.0,115.9983,116.0178,115.9105,115.93,22776.0
2024-02-26 14:55:00,118.86,118.89,118.71,118.72,18651.0,115.9202,115.9495,115.774,115.7837,18651.0
2024-02-26 15:00:00,118.72,118.77,118.7,118.71,26561.0,115.7837,115.8325,115.7642,115.774,26561.0
2024-02-26 15:05:00,118.71,118.73,118.62,118.71,26718.0,115.774,115.7935,115.6862,115.774,26718.0
2024-02-26 15:10:00,118.71,118.79,118.7,118.78,18606.0,115.774,115.852,115.7642,115.8422,18606.0
2024-02-26 15:15:00,118.78,118.81,118.68,118.69,29227.0,115.8422,115.8715,115.7447,115.7545,29227.0
2024-02-26 15:20:00,118.69,118.71,118.56,118.58,26677.0,115.7545,115.774,115.6277,115.6472,26677.0
2024-02-26 15:25:00,118.58,118.75,118.55,118.71,24717.0,115.6472,115.813,115.6179,115.774,24717.0
2024-02-26 15:30:00,118.71,118.71,118.56,118.64,22771.0,115.774,115.774,115.6277,115.7057,22771.0
2024-02-26 15:35:00,118.65,118.68,118.59,118.65,27625.0,115.7154,115.7447,115.6569,115.7154,27625.0
2024-02-26 15:40:00,118.65,118.69,118.59,118.65,38629.0,115.7154,115.7545,115.6569,115.7154,38629.0
2024-02-26 15:45:00,118.65,118.72,118.57,118.7,64466.0,115.7154,115.7837,115.6374,115.7642,64466.0
2024-02-26 15:50:00,118.7,118.79,118.63,118.78,63108.0,115.7642,115.852,115.6959,115.8422,63108.0
2024-02-26 15:55:00,118.77,118.85,118.65,118.68,193458.0,115.8325,115.9105,115.7154,115.7447,193458.0
2024-02-27 09:30:00,118.16,118.64,117.83,117.89,90701.0,115.2376,115.7057,114.9157,114.9742,90701.0
2024-02-27 09:35:00,117.87,118.24,117.84,118.19,42613.0,114.9547,115.3156,114.9255,115.2668,42613.0
2024-02-27 09:40:00,118.22,118.69,118.22,118.45,21374.0,115.2961,115.7545,115.2961,115.5204,21374.0
2024-02-27 09:45:00,118.47,118.66,118.43,118.5,14045.0,115.5399,115.7252,115.5009,115.5692,14045.0
2024-02-27 09:50:00,118.51,118.72,118.43,118.49,14665.0,115.5789,115.7837,115.5009,115.5594,14665.0
2024-02-27 09:55:00,118.51,118.51,118.36,118.47,7955.0,115.5789,115.5789,115.4326,115.5399,7955.0
2024-02-27 10:00:00,118.47,118.56,118.28,118.43,42609.0,115.5399,115.6277,115.3546,115.5009,42609.0
2024-02-27 10:05:00,118.39,118.43,118.16,118.16,12144.0,115.4619,115.5009,115.2376,115.2376,12144.0
2024-02-27 10:10:00,118.16,118.32,118.16,118.25,9520.0,115.2376,115.3936,115.2376,115.3253,9520.0
2024-02-27 10:15:00,118.24,118.3,118.19,118.27,17373.0,115.3156,115.3741,115.2668,115.3448,17373.0
2024-02-27 10:20:00,118.26,118.41,118.24,118.36,17890.0,115.3351,115.4814,115.3156,115.4326,17890.0
2024-02-27 10:25:00,118.36,118.51,118.34,118.49,17305.0,115.4326,115.5789,115.4131,115.5594,17305.0
2024-02-27 10:30:00,118.52,118.55,118.44,118.55,15765.0,115.5887,115.6179,115.5106,115.6179,15765.0
2024-02-27 10:35:00,118.55,118.64,118.48,118.6,20959.0,115.6179,115.7057,115.5496,115.6667,20959.0
2024-02-27 10:40:00,118.6,118.79,118.6,118.79,12931.0,115.6667,115.852,115.6667,115.852,12931.0
2024-02-27 10:45:00,118.79,118.82,118.7,118.71,18063.0,115.852,115.8812,115.7642,115.774,18063.0
2024-02-27 10:50:00,118.69,118.8,118.69,118.79,11662.0,115.7545,115.8617,115.7545,115.852,11662.0
2024-02-27 10:55:00,118.79,118.8,118.72,118.75,9391.0,115.852,115.8617,115.7837,115.813,9391.0
2024-02-27 11:00:00,118.74,118.82,118.73,118.81,17096.0,115.8032,115.8812,115.7935,115.8715,17096.0
2024-02-27 11:05:00,118.79,118.86,118.72,118.75,18835.0,115.852,115.9202,115.7837,115.813,18835.0
2024-02-27 11:10:00,118.76,118.78,118.71,118.75,10134.0,115.8227,115.8422,115.774,115.813,10134.0
2024-02-27 11:15:00,118.75,118.86,118.73,118.8,27773.0,115.813,115.9202,115.7935,115.8617,27773.0
2024-02-27 11:20:00,118.8,118.91,118.77,118.86,50013.0,115.8617,115.969,115.8325,115.9202,50013.0
2024-02-27 11:25:00,118.86,118.93,118.86,118.91,9745.0,115.9202,115.9885,115.9202,115.969,9745.0
2024-02-27 11:30:00,118.9,118.97,118.86,118.87,14679.0,115.9593,116.0275,115.9202,115.93,14679.0
2024-02-27 11:35:00,118.86,118.94,118.85,118.87,10340.0,115.9202,115.9983,115.9105,115.93,10340.0
2024-02-27 11:40:00,118.87,118.89,118.79,118.8,16842.0,115.93,115.9495,115.852,115.8617,16842.0
2024-02-27 11:45:00,118.79,118.81,118.73,118.74,10331.0,115.852,115.8715,115.7935,115.8032,10331.0
2024-02-27 11:50:00,118.73,118.75,118.64,118.75,13859.0,115.7935,115.813,115.7057,115.813,13859.0
2024-02-27 11:55:00,118.75,118.82,118.72,118.78,19809.0,115.813,115.8812,115.7837,115.8422,19809.0
2024-02-27 12:00:00,118.78,118.96,118.77,118.94,21308.0,115.8422,116.0178,115.8325,115.9983,21308.0
2024-02-27 12:05:00,118.93,119.01,118.9,118.97,28533.0,115.9885,116.0665,115.9593,116.0275,28533.0
2024-02-27 12:10:00,118.97,118.98,118.91,118.96,14503.0,116.0275,116.0373,115.969,116.0178,14503.0
2024-02-27 12:15:00,118.96,118.96,118.78,118.79,19683.0,116.0178,116.0178,115.8422,115.852,19683.0
2024-02-27 12:20:00,118.78,118.86,118.76,118.83,18692.0,115.8422,115.9202,115.8227,115.891,18692.0
2024-02-27 12:25:00,118.84,118.84,118.74,118.75,15144.0,115.9007,115.9007,115.8032,115.813,15144.0
2024-02-27 12:30:00,118.76,118.83,118.75,118.81,15853.0,115.8227,115.891,115.813,115.8715,15853.0
2024-02-27 12:35:00,118.81,118.85,118.76,118.78,13249.0,115.8715,115.9105,115.8227,115.8422,13249.0
2024-02-27 12:40:00,118.8,118.85,118.78,118.79,11959.0,115.8617,115.9105,115.8422,115.852,11959.0
2024-02-27 12:45:00,118.8,118.92,118.8,118.91,24732.0,115.8617,115.9788,115.8617,115.969,24732.0
2024-02-27 12:50:00,118.92,118.94,118.89,118.91,9841.0,115.9788,115.9983,115.9495,115.969,9841.0
2024-02-27 12:55:00,118.91,118.99,118.91,118.95,14834.0,115.969,116.047,115.969,116.008,14834.0
2024-02-27 13:00:00,118.95,119.01,118.92,118.98,13582.0,116.008,116.0665,115.9788,116.0373,13582.0
2024-02-27 13:05:00,118.98,118.98,118.93,118.98,5313.0,116.0373,116.0373,115.9885,116.0373,5313.0
2024-02-27 13:10:00,118.97,118.98,118.88,118.88,17696.0,116.0275,116.0373,115.9398,115.9398,17696.0
2024-02-27 13:15:00,118.89,118.98,118.87,118.9,9748.0,115.9495,116.0373,115.93,115.9593,9748.0
2024-02-27 13:20:00,118.88,118.93,118.87,118.91,17732.0,115.9398,115.9885,115.93,115.969,17732.0
2024-02-27 13:25:00,118.92,118.98,118.9,118.91,8527.0,115.9788,116.0373,115.9593,115.969,8527.0
2024-02-27 13:30:00,118.91,118.94,118.88,118.89,7767.0,115.969,115.9983,115.9398,115.9495,7767.0
2024-02-27 13:35:00,118.89,118.93,118.89,118.92,6342.0,115.9495,115.9885,115.9495,115.9788,6342.0
2024-02-27 13:40:00,118.92,118.93,118.89,118.93,7580.0,115.9788,115.9885,115.9495,115.9885,7580.0
2024-02-27 13:45:00,118.93,118.95,118.91,118.95,8171.0,115.9885,116.008,115.969,116.008,8171.0
2024-02-27 13:50:00,118.96,119.04,118.94,119.0,28568.0,116.0178,116.0958,115.9983,116.0568,28568.0
2024-02-27 13:55:00,119.0,119.06,118.97,118.98,11016.0,116.0568,116.1153,116.0275,116.0373,11016.0
2024-02-27 14:00:00,118.98,119.08,118.96,119.07,15145.0,116.0373,116.1348,116.0178,116.1251,15145.0
2024-02-27 14:05:00,119.07,119.08,119.05,119.06,11054.0,116.1251,116.1348,116.1055,116.1153,11054.0
2024-02-27 14:10:00,119.06,119.07,118.99,119.04,11543.0,116.1153,116.1251,116.047,116.0958,11543.0
2024-02-27 14:15:00,119.04,119.09,119.02,119.03,13831.0,116.0958,116.1446,116.0763,116.086,13831.0
2024-02-27 14:20:00,119.03,119.04,119.0,119.02,10639.0,116.086,116.0958,116.0568,116.0763,10639.0
2024-02-27 14:25:00,119.01,119.03,118.97,119.0,20878.0,116.0665,116.086,116.0275,116.0568,20878.0
2024-02-27 14:30:00,119.02,119.02,118.94,118.97,18863.0,116.0763,116.0763,115.9983,116.0275,18863.0
2024-02-27 14:35:00,118.95,119.01,118.93,118.94,14733.0,116.008,116.0665,115.9885,115.9983,14733.0
2024-02-27 14:40:00,118.94,119.0,118.91,118.96,12652.0,115.9983,116.0568,115.969,116.0178,12652.0
2024-02-27 14:45:00,118.96,119.0,118.93,118.96,18340.0,116.0178,116.0568,115.9885,116.0178,18340.0
2024-02-27 14:50:00,118.95,118.99,118.92,118.96,12673.0,116.008,116.047,115.9788,116.0178,12673.0
2024-02-27 14:55:00,118.96,119.06,118.96,119.05,15487.0,116.0178,116.1153,116.0178,116.1055,15487.0
2024-02-27 15:00:00,119.03,119.17,119.03,119.13,20177.0,116.086,116.2226,116.086,116.1836,20177.0
2024-02-27 15:05:00,119.11,119.12,119.05,119.06,17635.0,116.1641,116.1738,116.1055,116.1153,17635.0
2024-02-27 15:10:00,119.05,119.14,119.05,119.12,14851.0,116.1055,116.1933,116.1055,116.1738,14851.0
2024-02-27 15:15:00,119.13,119.13,119.02,119.04,23524.0,116.1836,116.1836,116.0763,116.0958,23524.0
2024-02-27 15:20:00,119.03,119.09,118.98,119.08,21956.0,116.086,116.1446,116.0373,116.1348,21956.0
2024-02-27 15:25:00,119.08,119.14,119.08,119.1,16469.0,116.1348,116.1933,116.1348,116.1543,16469.0
2024-02-27 15:30:00,119.09,119.13,119.06,119.13,18434.0,116.1446,116.1836,116.1153,116.1836,18434.0
2024-02-27 15:35:00,119.12,119.17,119.11,119.13,27650.0,116.1738,116.2226,116.1641,116.1836,27650.0
2024-02-27 15:40:00,119.13,119.25,119.1,119.23,53153.0,116.1836,116.3006,116.1543,116.2811,53153.0
2024-02-27 15:45:00,119.22,119.43,119.2,119.43,70275.0,116.2713,116.4762,116.2518,116.4762,70275.0
2024-02-27 15:50:00,119.42,119.49,119.31,119.37,100036.0,116.4664,116.5347,116.3591,116.4176,100036.0
2024-02-27 15:55:00,119.36,119.5,119.35,119.45,279608.0,116.4079,116.5444,116.3981,116.4957,279608.0
2024-02-28 09:30:00,119.49,119.62,119.27,119.38,76828.0,116.5347,116.6615,116.3201,116.4274,76828.0
2024-02-28 09:35:00,119.36,119.53,119.3,119.31,35720.0,116.4079,116.5737,116.3494,116.3591,35720.0
2024-02-28 09:40:00,119.33,119.59,119.33,119.5,20941.0,116.3786,116.6322,116.3786,116.5444,20941.0
2024-02-28 09:45:00,119.48,119.6,119.43,119.46,44577.0,116.5249,116.6419,116.4762,116.5054,44577.0
2024-02-28 09:50:00,119.46,119.54,119.31,119.45,18219.0,116.5054,116.5834,116.3591,116.4957,18219.0
2024-02-28 09:55:00,119.44,119.44,119.34,119.42,18090.0,116.4859,116.4859,116.3884,116.4664,18090.0
2024-02-28 10:00:00,119.43,119.53,119.43,119.53,17733.0,116.4762,116.5737,116.4762,116.5737,17733.0
2024-02-28 10:05:00,119.52,119.6,119.49,119.56,18853.0,116.5639,116.6419,116.5347,116.6029,18853.0
2024-02-28 10:10:00,119.55,119.63,119.51,119.59,19679.0,116.5932,116.6712,116.5542,116.6322,19679.0
2024-02-28 10:15:00,119.59,119.66,119.56,119.59,12652.0,116.6322,116.7005,116.6029,116.6322,12652.0
2024-02-28 10:20:00,119.57,119.67,119.51,119.67,11451.0,116.6127,116.7102,116.5542,116.7102,11451.0
2024-02-28 10:25:00,119.67,119.67,119.51,119.55,14529.0,116.7102,116.7102,116.5542,116.5932,14529.0
2024-02-28 10:30:00,119.54,119.7,119.54,119.67,24723.0,116.5834,116.7395,116.5834,116.7102,24723.0
2024-02-28 10:35:00,119.71,119.74,119.59,119.62,13925.0,116.7492,116.7785,116.6322,116.6615,13925.0
2024-02-28 10:40:00,119.63,119.63,119.53,119.56,10675.0,116.6712,116.6712,116.5737,116.6029,10675.0
2024-02-28 10:45:00,119.55,119.68,119.54,119.67,22020.0,116.5932,116.72,116.5834,116.7102,22020.0
2024-02-28 10:50:00,119.68,119.71,119.64,119.66,15720.0,116.72,116.7492,116.681,116.7005,15720.0
2024-02-28 10:55:00,119.66,119.68,119.56,119.67,12912.0,116.7005,116.72,116.6029,116.7102,12912.0
2024-02-28 11:00:00,119.68,119.7,119.57,119.61,14434.0,116.72,116.7395,116.6127,116.6517,14434.0
2024-02-28 11:05:00,119.62,119.68,119.56,119.58,11141.0,116.6615,116.72,116.6029,116.6224,11141.0
2024-02-28 11:10:00,119.58,119.68,119.54,119.68,8814.0,116.6224,116.72,116.5834,116.72,8814.0
2024-02-28 11:15:00,119.68,119.71,119.63,119.67,17635.0,116.72,116.7492,116.6712,116.7102,17635.0
2024-02-28 11:20:00,119.67,119.72,119.63,119.69,22963.0,116.7102,116.759,116.6712,116.7297,22963.0
2024-02-28 11:25:00,119.69,119.69,119.55,119.55,31506.0,116.7297,116.7297,116.5932,116.5932,31506.0
2024-02-28 11:30:00,119.55,119.63,119.42,119.43,23832.0,116.5932,116.6712,116.4664,116.4762,23832.0
2024-02-28 11:35:00,119.42,119.48,119.38,119.48,12288.0,116.4664,116.5249,116.4274,116.5249,12288.0
2024-02-28 11:40:00,119.48,119.56,119.46,119.54,22038.0,116.5249,116.6029,116.5054,116.5834,22038.0
2024-02-28 11:45:00,119.55,119.57,119.49,119.53,13383.0,116.5932,116.6127,116.5347,116.5737,13383.0
2024-02-28 11:50:00,119.54,119.57,119.51,119.57,10142.0,116.5834,116.6127,116.5542,116.6127,10142.0
2024-02-28 11:55:00,119.58,119.64,119.58,119.63,13236.0,116.6224,116.681,116.6224,116.6712,13236.0
2024-02-28 12:00:00,119.62,119.64,119.59,119.59,9361.0,116.6615,116.681,116.6322,116.6322,9361.0
2024-02-28 12:05:00,119.59,119.62,119.58,119.61,12375.0,116.6322,116.6615,116.6224,116.6517,12375.0
2024-02-28 12:10:00,119.62,119.67,119.61,119.67,11801.0,116.6615,116.7102,116.6517,116.7102,11801.0
2024-02-28 12:15:00,119.67,119.73,119.65,119.66,20774.0,116.7102,116.7687,116.6907,116.7005,20774.0
2024-02-28 12:20:00,119.64,119.67,119.61,119.63,12332.0,116.681,116.7102,116.6517,116.6712,12332.0
2024-02-28 12:25:00,119.64,119.67,119.59,119.63,17751.0,116.681,116.7102,116.6322,116.6712,17751.0
2024-02-28 12:30:00,119.61,119.65,119.59,119.63,18145.0,116.6517,116.6907,116.6322,116.6712,18145.0
2024-02-28 12:35:00,119.63,119.63,119.52,119.53,12246.0,116.6712,116.6712,116.5639,116.5737,12246.0
2024-02-28 12:40:00,119.52,119.54,119.45,119.48,19115.0,116.5639,116.5834,116.4957,116.5249,19115.0
2024-02-28 12:45:00,119.47,119.48,119.41,119.45,16961.0,116.5152,116.5249,116.4566,116.4957,16961.0
2024-02-28 12:50:00,119.45,119.45,119.4,119.42,19782.0,116.4957,116.4957,116.4469,116.4664,19782.0
2024-02-28 12:55:00,119.42,119.47,119.41,119.42,9975.0,116.4664,116.5152,116.4566,116.4664,9975.0
2024-02-28 13:00:00,119.41,119.42,119.34,119.36,20971.0,116.4566,116.4664,116.3884,116.4079,20971.0
2024-02-28 13:05:00,119.37,119.4,119.33,119.37,19454.0,116.4176,116.4469,116.3786,116.4176,19454.0
2024-02-28 13:10:00,119.36,119.4,119.32,119.4,14806.0,116.4079,116.4469,116.3689,116.4469,14806.0
2024-02-28 13:15:00,119.41,119.57,119.39,119.56,54564.0,116.4566,116.6127,116.4371,116.6029,54564.0
2024-02-28 13:20:00,119.55,119.63,119.54,119.63,20421.0,116.5932,116.6712,116.5834,116.6712,20421.0
2024-02-28 13:25:00,119.62,119.64,119.55,119.57,16516.0,116.6615,116.681,116.5932,116.6127,16516.0
2024-02-28 13:30:00,119.58,119.63,119.56,119.62,20990.0,116.6224,116.6712,116.6029,116.6615,20990.0
2024-02-28 13:35:00,119.61,119.63,119.56,119.57,18070.0,116.6517,116.6712,116.6029,116.6127,18070.0
2024-02-28 13:40:00,119.57,119.58,119.53,119.58,12438.0,116.6127,116.6224,116.5737,116.6224,12438.0
2024-02-28 13:45:00,119.57,119.6,119.51,119.56,24044.0,116.6127,116.6419,116.5542,116.6029,24044.0
2024-02-28 13:50:00,119.58,119.65,119.58,119.65,20047.0,116.6224,116.6907,116.6224,116.6907,20047.0
2024-02-28 13:55:00,119.65,119.66,119.61,119.63,13219.0,116.6907,116.7005,116.6517,116.6712,13219.0
2024-02-28 14:00:00,119.64,119.66,119.59,119.61,19912.0,116.681,116.7005,116.6322,116.6517,19912.0
2024-02-28 14:05:00,119.6,119.64,119.56,119.61,16955.0,116.6419,116.681,116.6029,116.6517,16955.0
2024-02-28 14:10:00,119.59,119.6,119.55,119.58,19781.0,116.6322,116.6419,116.5932,116.6224,19781.0
2024-02-28 14:15:00,119.57,119.58,119.5,119.58,23248.0,116.6127,116.6224,116.5444,116.6224,23248.0
2024-02-28 14:20:00,119.58,119.63,119.55,119.63,19413.0,116.6224,116.6712,116.5932,116.6712,19413.0
2024-02-28 14:25:00,119.63,119.65,119.62,119.63,9243.0,116.6712,116.6907,116.6615,116.6712,9243.0
2024-02-28 14:30:00,119.63,119.63,119.56,119.61,20118.0,116.6712,116.6712,116.6029,116.6517,20118.0
2024-02-28 14:35:00,119.61,119.68,119.57,119.68,41558.0,116.6517,116.72,116.6127,116.72,41558.0
2024-02-28 14:40:00,119.68,119.79,119.66,119.78,34324.0,116.72,116.8272,116.7005,116.8175,34324.0
2024-02-28 14:45:00,119.77,119.84,119.75,119.81,26761.0,116.8077,116.876,116.7882,116.8468,26761.0
2024-02-28 14:50:00,119.8,119.82,119.73,119.79,41430.0,116.837,116.8565,116.7687,116.8272,41430.0
2024-02-28 14:55:00,119.79,119.85,119.78,119.81,23892.0,116.8272,116.8858,116.8175,116.8468,23892.0
2024-02-28 15:00:00,119.81,119.89,119.76,119.87,58174.0,116.8468,116.9248,116.798,116.9053,58174.0
2024-02-28 15:05:00,119.88,119.88,119.72,119.81,24887.0,116.915,116.915,116.759,116.8468,24887.0
2024-02-28 15:10:00,119.82,119.86,119.81,119.85,15824.0,116.8565,116.8955,116.8468,116.8858,15824.0
2024-02-28 15:15:00,119.85,119.87,119.8,119.81,20797.0,116.8858,116.9053,116.837,116.8468,20797.0
2024-02-28 15:20:00,119.8,119.82,119.72,119.77,28377.0,116.837,116.8565,116.759,116.8077,28377.0
2024-02-28 15:25:00,119.76,119.8,119.72,119.8,23394.0,116.798,116.837,116.759,116.837,23394.0
2024-02-28 15:30:00,119.8,119.96,119.8,119.9,25618.0,116.837,116.993,116.837,116.9345,25618.0
2024-02-28 15:35:00,119.9,119.99,119.88,119.97,29254.0,116.9345,117.0223,116.915,117.0028,29254.0
2024-02-28 15:40:00,119.97,119.99,119.9,119.96,42056.0,117.0028,117.0223,116.9345,116.993,42056.0
2024-02-28 15:45:00,119.96,120.09,119.95,120.07,70915.0,116.993,117.1198,116.9833,117.1003,70915.0
2024-02-28 15:50:00,120.07,120.11,119.92,119.99,80503.0,117.1003,117.1393,116.954,117.0223,80503.0
2024-02-28 15:55:00,119.98,120.11,119.95,120.08,233404.0,117.0125,117.1393,116.9833,117.1101,233404.0
2024-02-29 09:30:00,120.32,120.45,119.89,119.91,92269.0,117.3441,117.4709,116.9248,116.9443,92269.0
2024-02-29 09:35:00,119.89,120.05,119.64,119.9,49073.0,116.9248,117.0808,116.681,116.9345,49073.0
2024-02-29 09:40:00,119.89,120.06,119.84,119.88,39135.0,116.9248,117.0906,116.876,116.915,39135.0
2024-02-29 09:45:00,119.91,120.08,119.88,119.92,15815.0,116.9443,117.1101,116.915,116.954,15815.0
2024-02-29 09:50:00,119.92,119.92,119.46,119.47,49542.0,116.954,116.954,116.5054,116.5152,49542.0
2024-02-29 09:55:00,119.47,119.47,119.19,119.31,20455.0,116.5152,116.5152,116.2421,116.3591,20455.0
2024-02-29 10:00:00,119.31,119.39,119.18,119.23,21034.0,116.3591,116.4371,116.2323,116.2811,21034.0
2024-02-29 10:05:00,119.21,119.27,119.1,119.17,9397.0,116.2616,116.3201,116.1543,116.2226,9397.0
2024-02-29 10:10:00,119.17,119.18,119.01,119.07,32439.0,116.2226,116.2323,116.0665,116.1251,32439.0
2024-02-29 10:15:00,119.07,119.17,118.95,118.95,12854.0,116.1251,116.2226,116.008,116.008,12854.0
2024-02-29 10:20:00,118.91,118.93,118.59,118.64,23060.0,115.969,115.9885,115.6569,115.7057,23060.0
2024-02-29 10:25:00,118.62,118.86,118.52,118.82,33510.0,115.6862,115.9202,115.5887,115.8812,33510.0
2024-02-29 10:30:00,118.8,118.9,118.78,118.8,22552.0,115.8617,115.9593,115.8422,115.8617,22552.0
2024-02-29 10:35:00,118.79,118.86,118.74,118.81,18774.0,115.852,115.9202,115.8032,115.8715,18774.0
2024-02-29 10:40:00,118.81,118.98,118.8,118.91,25921.0,115.8715,116.0373,115.8617,115.969,25921.0
2024-02-29 10:45:00,118.92,119.12,118.9,119.05,25537.0,115.9788,116.1738,115.9593,116.1055,25537.0
2024-02-29 10:50:00,119.06,119.2,119.02,119.16,18155.0,116.1153,116.2518,116.0763,116.2128,18155.0
2024-02-29 10:55:00,119.15,119.23,119.14,119.2,22651.0,116.2031,116.2811,116.1933,116.2518,22651.0
2024-02-29 11:00:00,119.19,119.37,119.19,119.28,24152.0,116.2421,116.4176,116.2421,116.3299,24152.0
2024-02-29 11:05:00,119.27,119.33,119.23,119.33,16682.0,116.3201,116.3786,116.2811,116.3786,16682.0
2024-02-29 11:10:00,119.33,119.43,119.32,119.36,24632.0,116.3786,116.4762,116.3689,116.4079,24632.0
2024-02-29 11:15:00,119.38,119.49,119.35,119.48,19402.0,116.4274,116.5347,116.3981,116.5249,19402.0
2024-02-29 11:20:00,119.49,119.58,119.49,119.56,17844.0,116.5347,116.6224,116.5347,116.6029,17844.0
2024-02-29 11:25:00,119.53,119.59,119.5,119.55,17155.0,116.5737,116.6322,116.5444,116.5932,17155.0
2024-02-29 11:30:00,119.55,119.55,119.45,119.51,18940.0,116.5932,116.5932,116.4957,116.5542,18940.0
2024-02-29 11:35:00,119.5,119.57,119.42,119.43,13893.0,116.5444,116.6127,116.4664,116.4762,13893.0
2024-02-29 11:40:00,119.42,119.47,119.37,119.41,10984.0,116.4664,116.5152,116.4176,116.4566,10984.0
2024-02-29 11:45:00,119.4,119.46,119.33,119.44,12644.0,116.4469,116.5054,116.3786,116.4859,12644.0
2024-02-29 11:50:00,119.44,119.44,119.3,119.3,14463.0,116.4859,116.4859,116.3494,116.3494,14463.0
2024-02-29 11:55:00,119.31,119.37,119.28,119.29,10772.0,116.3591,116.4176,116.3299,116.3396,10772.0
2024-02-29 12:00:00,119.29,119.41,119.29,119.4,12449.0,116.3396,116.4566,116.3396,116.4469,12449.0
2024-02-29 12:05:00,119.41,119.48,119.31,119.34,26718.0,116.4566,116.5249,116.3591,116.3884,26718.0
2024-02-29 12:10:00,119.33,119.4,119.32,119.37,6259.0,116.3786,116.4469,116.3689,116.4176,6259.0
2024-02-29 12:15:00,119.37,119.52,119.36,119.52,18545.0,116.4176,116.5639,116.4079,116.5639,18545.0
2024-02-29 12:20:00,119.52,119.58,119.43,119.49,16965.0,116.5639,116.6224,116.4762,116.5347,16965.0
2024-02-29 12:25:00,119.48,119.51,119.44,119.48,12247.0,116.5249,116.5542,116.4859,116.5249,12247.0
2024-02-29 12:30:00,119.47,119.51,119.46,119.49,13688.0,116.5152,116.5542,116.5054,116.5347,13688.0
2024-02-29 12:35:00,119.49,119.51,119.42,119.44,8505.0,116.5347,116.5542,116.4664,116.4859,8505.0
2024-02-29 12:40:00,119.44,119.47,119.4,119.46,8468.0,116.4859,116.5152,116.4469,116.5054,8468.0
2024-02-29 12:45:00,119.47,119.54,119.46,119.54,10820.0,116.5152,116.5834,116.5054,116.5834,10820.0
2024-02-29 12:50:00,119.54,119.59,119.43,119.43,20203.0,116.5834,116.6322,116.4762,116.4762,20203.0
2024-02-29 12:55:00,119.41,119.44,119.32,119.35,7195.0,116.4566,116.4859,116.3689,116.3981,7195.0
2024-02-29 13:00:00,119.35,119.4,119.32,119.4,8649.0,116.3981,116.4469,116.3689,116.4469,8649.0
2024-02-29 13:05:00,119.39,119.41,119.3,119.33,58149.0,116.4371,116.4566,116.3494,116.3786,58149.0
2024-02-29 13:10:00,119.33,119.35,119.3,119.32,7078.0,116.3786,116.3981,116.3494,116.3689,7078.0
2024-02-29 13:15:00,119.33,119.39,119.33,119.39,9605.0,116.3786,116.4371,116.3786,116.4371,9605.0
2024-02-29 13:20:00,119.39,119.43,119.24,119.29,14280.0,116.4371,116.4762,116.2908,116.3396,14280.0
2024-02-29 13:25:00,119.28,119.35,119.22,119.29,25027.0,116.3299,116.3981,116.2713,116.3396,25027.0
2024-02-29 13:30:00,119.28,119.28,119.23,119.25,7345.0,116.3299,116.3299,116.2811,116.3006,7345.0
2024-02-29 13:35:00,119.25,119.28,119.18,119.2,10161.0,116.3006,116.3299,116.2323,116.2518,10161.0
2024-02-29 13:40:00,119.2,119.27,119.19,119.25,9921.0,116.2518,116.3201,116.2421,116.3006,9921.0
2024-02-29 13:45:00,119.26,119.35,119.26,119.35,14201.0,116.3104,116.3981,116.3104,116.3981,14201.0
2024-02-29 13:50:00,119.34,119.46,119.34,119.46,12150.0,116.3884,116.5054,116.3884,116.5054,12150.0
2024-02-29 13:55:00,119.46,119.51,119.41,119.51,18463.0,116.5054,116.5542,116.4566,116.5542,18463.0
2024-02-29 14:00:00,119.51,119.55,119.46,119.47,11023.0,116.5542,116.5932,116.5054,116.5152,11023.0
2024-02-29 14:05:00,119.47,119.51,119.44,119.45,22981.0,116.5152,116.5542,116.4859,116.4957,22981.0
2024-02-29 14:10:00,119.45,119.45,119.36,119.4,13170.0,116.4957,116.4957,116.4079,116.4469,13170.0
2024-02-29 14:15:00,119.39,119.44,119.39,119.41,10799.0,116.4371,116.4859,116.4371,116.4566,10799.0
2024-02-29 14:20:00,119.42,119.5,119.42,119.45,17018.0,116.4664,116.5444,116.4664,116.4957,17018.0
2024-02-29 14:25:00,119.45,119.45,119.36,119.41,12151.0,116.4957,116.4957,116.4079,116.4566,12151.0
2024-02-29 14:30:00,119.42,119.51,119.41,119.5,19687.0,116.4664,116.5542,116.4566,116.5444,19687.0
2024-02-29 14:35:00,119.5,119.56,119.5,119.53,8614.0,116.5444,116.6029,116.5444,116.5737,8614.0
2024-02-29 14:40:00,119.51,119.54,119.49,119.54,10469.0,116.5542,116.5834,116.5347,116.5834,10469.0
2024-02-29 14:45:00,119.53,119.53,119.48,119.51,5134.0,116.5737,116.5737,116.5249,116.5542,5134.0
2024-02-29 14:50:00,119.51,119.53,119.45,119.45,11778.0,116.5542,116.5737,116.4957,116.4957,11778.0
2024-02-29 14:55:00,119.44,119.46,119.4,119.41,14099.0,116.4859,116.5054,116.4469,116.4566,14099.0
2024-02-29 15:00:00,119.42,119.44,119.29,119.33,16734.0,116.4664,116.4859,116.3396,116.3786,16734.0
2024-02-29 15:05:00,119.33,119.4,119.32,119.34,19263.0,116.3786,116.4469,116.3689,116.3884,19263.0
2024-02-29 15:10:00,119.34,119.36,119.24,119.27,16959.0,116.3884,116.4079,116.2908,116.3201,16959.0
2024-02-29 15:15:00,119.25,119.33,119.24,119.24,15573.0,116.3006,116.3786,116.2908,116.2908,15573.0
2024-02-29 15:20:00,119.24,119.24,119.12,119.13,26239.0,116.2908,116.2908,116.1738,116.1836,26239.0
2024-02-29 15:25:00,119.12,119.14,119.07,119.09,25720.0,116.1738,116.1933,116.1251,116.1446,25720.0
2024-02-29 15:30:00,119.08,119.24,119.06,119.22,23339.0,116.1348,116.2908,116.1153,116.2713,23339.0
2024-02-29 15:35:00,119.22,119.29,119.14,119.21,27360.0,116.2713,116.3396,116.1933,116.2616,27360.0
2024-02-29 15:40:00,119.2,119.27,119.19,119.22,19859.0,116.2518,116.3201,116.2421,116.2713,19859.0
2024-02-29 15:45:00,119.22,119.25,119.12,119.25,68793.0,116.2713,116.3006,116.1738,116.3006,68793.0
2024-02-29 15:50:00,119.24,119.25,119.1,119.16,103071.0,116.2908,116.3006,116.1543,116.2128,103071.0
2024-02-29 15:55:00,119.17,119.18,118.55,118.56,559202.0,116.2226,116.2323,115.6179,115.6277,559202.0
2024-03-01 09:30:00,118.57,118.63,118.05,118.42,136797.0,115.6374,115.6959,115.1303,115.4911,136797.0
2024-03-01 09:35:00,118.49,118.5,117.93,118.19,66920.0,115.5594,115.5692,115.0132,115.2668,66920.0
2024-03-01 09:40:00,118.14,118.35,117.91,118.07,26415.0,115.2181,115.4229,114.9937,115.1498,26415.0
2024-03-01 09:45:00,118.12,118.25,117.95,118.19,26259.0,115.1986,115.3253,115.0328,115.2668,26259.0
2024-03-01 09:50:00,118.2,118.22,117.97,118.09,24483.0,115.2766,115.2961,115.0523,115.1693,24483.0
2024-03-01 09:55:00,118.04,118.18,117.92,118.1,77710.0,115.1205,115.2571,115.0035,115.179,77710.0
2024-03-01 10:00:00,118.16,118.46,118.15,118.22,72598.0,115.2376,115.5301,115.2278,115.2961,72598.0
2024-03-01 10:05:00,118.23,118.35,118.16,118.33,50160.0,115.3058,115.4229,115.2376,115.4034,50160.0
2024-03-01 10:10:00,118.33,118.44,118.22,118.27,26397.0,115.4034,115.5106,115.2961,115.3448,26397.0
2024-03-01 10:15:00,118.24,118.25,117.91,117.92,26547.0,115.3156,115.3253,114.9937,115.0035,26547.0
2024-03-01 10:20:00,117.94,118.04,117.83,117.88,35172.0,115.023,115.1205,114.9157,114.9645,35172.0
2024-03-01 10:25:00,117.92,118.27,117.9,118.25,25078.0,115.0035,115.3448,114.984,115.3253,25078.0
2024-03-01 10:30:00,118.29,118.49,118.29,118.39,27967.0,115.3643,115.5594,115.3643,115.4619,27967.0
2024-03-01 10:35:00,118.37,118.8,118.34,118.77,75133.0,115.4424,115.8617,115.4131,115.8325,75133.0
2024-03-01 10:40:00,118.75,118.94,118.73,118.9,25920.0,115.813,115.9983,115.7935,115.9593,25920.0
2024-03-01 10:45:00,118.92,119.22,118.91,119.15,45948.0,115.9788,116.2713,115.969,116.2031,45948.0
2024-03-01 10:50:00,119.15,119.34,119.11,119.11,35260.0,116.2031,116.3884,116.1641,116.1641,35260.0
2024-03-01 10:55:00,119.12,119.15,118.98,119.03,31783.0,116.1738,116.2031,116.0373,116.086,31783.0
2024-03-01 11:00:00,119.02,119.17,118.99,119.12,32945.0,116.0763,116.2226,116.047,116.1738,32945.0
2024-03-01 11:05:00,119.13,119.14,118.92,118.92,22479.0,116.1836,116.1933,115.9788,115.9788,22479.0
2024-03-01 11:10:00,118.92,118.94,118.73,118.76,29755.0,115.9788,115.9983,115.7935,115.8227,29755.0
2024-03-01 11:15:00,118.75,118.78,118.58,118.65,23046.0,115.813,115.8422,115.6472,115.7154,23046.0
2024-03-01 11:20:00,118.65,118.77,118.52,118.64,39688.0,115.7154,115.8325,115.5887,115.7057,39688.0
2024-03-01 11:25:00,118.65,118.84,118.62,118.8,27306.0,115.7154,115.9007,115.6862,115.8617,27306.0
2024-03-01 11:30:00,118.8,118.81,118.67,118.76,17607.0,115.8617,115.8715,115.7349,115.8227,17607.0
2024-03-01 11:35:00,118.76,118.76,118.62,118.75,27115.0,115.8227,115.8227,115.6862,115.813,27115.0
2024-03-01 11:40:00,118.76,118.86,118.75,118.84,25968.0,115.8227,115.9202,115.813,115.9007,25968.0
2024-03-01 11:45:00,118.84,118.88,118.76,118.81,26014.0,115.9007,115.9398,115.8227,115.8715,26014.0
2024-03-01 11:50:00,118.83,118.88,118.77,118.8,18611.0,115.891,115.9398,115.8325,115.8617,18611.0
2024-03-01 11:55:00,118.79,118.83,118.77,118.78,13873.0,115.852,115.891,115.8325,115.8422,13873.0
2024-03-01 12:00:00,118.8,118.9,118.8,118.82,16217.0,115.8617,115.9593,115.8617,115.8812,16217.0
2024-03-01 12:05:00,118.83,118.84,118.76,118.82,13364.0,115.891,115.9007,115.8227,115.8812,13364.0
2024-03-01 12:10:00,118.83,118.96,118.83,118.89,10220.0,115.891,116.0178,115.891,115.9495,10220.0
2024-03-01 12:15:00,118.91,119.0,118.86,119.0,12314.0,115.969,116.0568,115.9202,116.0568,12314.0
2024-03-01 12:20:00,119.01,119.1,119.01,119.06,9463.0,116.0665,116.1543,116.0665,116.1153,9463.0
2024-03-01 12:25:00,119.05,119.08,118.96,118.97,10267.0,116.1055,116.1348,116.0178,116.0275,10267.0
2024-03-01 12:30:00,118.99,119.13,118.98,119.13,11924.0,116.047,116.1836,116.0373,116.1836,11924.0
2024-03-01 12:35:00,119.11,119.14,119.09,119.09,8792.0,116.1641,116.1933,116.1446,116.1446,8792.0
2024-03-01 12:40:00,119.08,119.09,118.98,119.02,12299.0,116.1348,116.1446,116.0373,116.0763,12299.0
2024-03-01 12:45:00,119.01,119.03,118.96,119.01,11179.0,116.0665,116.086,116.0178,116.0665,11179.0
2024-03-01 12:50:00,119.02,119.03,118.99,119.02,7879.0,116.0763,116.086,116.047,116.0763,7879.0
2024-03-01 12:55:00,119.02,119.07,119.0,119.02,10899.0,116.0763,116.1251,116.0568,116.0763,10899.0
2024-03-01 13:00:00,119.0,119.08,118.96,119.05,12976.0,116.0568,116.1348,116.0178,116.1055,12976.0
2024-03-01 13:05:00,119.05,119.12,119.03,119.11,9879.0,116.1055,116.1738,116.086,116.1641,9879.0
2024-03-01 13:10:00,119.11,119.16,119.02,119.02,9770.0,116.1641,116.2128,116.0763,116.0763,9770.0
2024-03-01 13:15:00,119.03,119.14,119.03,119.1,11151.0,116.086,116.1933,116.086,116.1543,11151.0
2024-03-01 13:20:00,119.11,119.2,119.1,119.17,8892.0,116.1641,116.2518,116.1543,116.2226,8892.0
2024-03-01 13:25:00,119.19,119.2,119.11,119.11,9541.0,116.2421,116.2518,116.1641,116.1641,9541.0
2024-03-01 13:30:00,119.12,119.15,119.07,119.13,13138.0,116.1738,116.2031,116.1251,116.1836,13138.0
2024-03-01 13:35:00,119.12,119.2,119.12,119.15,20065.0,116.1738,116.2518,116.1738,116.2031,20065.0
2024-03-01 13:40:00,119.14,119.17,119.07,119.16,15761.0,116.1933,116.2226,116.1251,116.2128,15761.0
2024-03-01 13:45:00,119.17,119.24,119.17,119.17,18977.0,116.2226,116.2908,116.2226,116.2226,18977.0
2024-03-01 13:50:00,119.16,119.22,119.13,119.2,12869.0,116.2128,116.2713,116.1836,116.2518,12869.0
2024-03-01 13:55:00,119.21,119.36,119.2,119.35,18942.0,116.2616,116.4079,116.2518,116.3981,18942.0
2024-03-01 14:00:00,119.37,119.46,119.36,119.42,14130.0,116.4176,116.5054,116.4079,116.4664,14130.0
2024-03-01 14:05:00,119.43,119.43,119.19,119.2,54320.0,116.4762,116.4762,116.2421,116.2518,54320.0
2024-03-01 14:10:00,119.21,119.24,119.12,119.15,35301.0,116.2616,116.2908,116.1738,116.2031,35301.0
2024-03-01 14:15:00,119.15,119.29,119.15,119.21,20376.0,116.2031,116.3396,116.2031,116.2616,20376.0
2024-03-01 14:20:00,119.21,119.21,119.03,119.07,13254.0,116.2616,116.2616,116.086,116.1251,13254.0
2024-03-01 14:25:00,119.07,119.13,119.01,119.12,16392.0,116.1251,116.1836,116.0665,116.1738,16392.0
2024-03-01 14:30:00,119.13,119.14,118.91,118.95,26651.0,116.1836,116.1933,115.969,116.008,26651.0
2024-03-01 14:35:00,118.95,118.96,118.88,118.9,23731.0,116.008,116.0178,115.9398,115.9593,23731.0
2024-03-01 14:40:00,118.89,118.96,118.88,118.9,18737.0,115.9495,116.0178,115.9398,115.9593,18737.0
2024-03-01 14:45:00,118.9,118.94,118.85,118.89,15565.0,115.9593,115.9983,115.9105,115.9495,15565.0
2024-03-01 14:50:00,118.9,118.93,118.85,118.88,13934.0,115.9593,115.9885,115.9105,115.9398,13934.0
2024-03-01 14:55:00,118.87,118.94,118.87,118.91,19126.0,115.93,115.9983,115.93,115.969,19126.0
2024-03-01 15:00:00,118.91,119.06,118.88,119.06,20915.0,115.969,116.1153,115.9398,116.1153,20915.0
2024-03-01 15:05:00,119.06,119.07,118.98,119.0,13037.0,116.1153,116.1251,116.0373,116.0568,13037.0
2024-03-01 15:10:00,118.99,119.02,118.94,118.97,16061.0,116.047,116.0763,115.9983,116.0275,16061.0
2024-03-01 15:15:00,118.95,119.03,118.94,119.02,19858.0,116.008,116.086,115.9983,116.0763,19858.0
2024-03-01 15:20:00,119.01,119.08,118.97,118.99,31232.0,116.0665,116.1348,116.0275,116.047,31232.0
2024-03-01 15:25:00,118.99,119.07,118.92,118.95,28335.0,116.047,116.1251,115.9788,116.008,28335.0
2024-03-01 15:30:00,118.95,118.99,118.92,118.94,34124.0,116.008,116.047,115.9788,115.9983,34124.0
2024-03-01 15:35:00,118.94,118.94,118.78,118.83,36218.0,115.9983,115.9983,115.8422,115.891,36218.0
2024-03-01 15:40:00,118.83,118.83,118.66,118.66,38922.0,115.891,115.891,115.7252,115.7252,38922.0
2024-03-01 15:45:00,118.66,118.75,118.64,118.65,65048.0,115.7252,115.813,115.7057,115.7154,65048.0
2024-03-01 15:50:00,118.66,118.7,118.58,118.64,99796.0,115.7252,115.7642,115.6472,115.7057,99796.0
2024-03-01 15:55:00,118.64,118.73,118.6,118.61,207240.0,115.7057,115.7935,115.6667,115.6764,207240.0
2024-03-04 09:30:00,118.3,118.7,118.17,118.52,87140.0,115.3741,115.7642,115.2473,115.5887,87140.0
2024-03-04 09:35:00,118.53,118.69,118.34,118.36,21318.0,115.5984,115.7545,115.4131,115.4326,21318.0
2024-03-04 09:40:00,118.33,118.65,118.21,118.63,29394.0,115.4034,115.7154,115.2863,115.6959,29394.0
2024-03-04 09:45:00,118.6,118.87,118.53,118.85,16449.0,115.6667,115.93,115.5984,115.9105,16449.0
2024-03-04 09:50:00,118.82,118.88,118.66,118.75,29844.0,115.8812,115.9398,115.7252,115.813,29844.0
2024-03-04 09:55:00,118.73,118.82,118.68,118.78,16715.0,115.7935,115.8812,115.7447,115.8422,16715.0
2024-03-04 10:00:00,118.79,118.99,118.78,118.94,14629.0,115.852,116.047,115.8422,115.9983,14629.0
2024-03-04 10:05:00,118.92,119.04,118.92,118.94,14100.0,115.9788,116.0958,115.9788,115.9983,14100.0
2024-03-04 10:10:00,118.99,118.99,118.64,118.65,17513.0,116.047,116.047,115.7057,115.7154,17513.0
2024-03-04 10:15:00,118.63,118.92,118.61,118.91,12760.0,115.6959,115.9788,115.6764,115.969,12760.0
2024-03-04 10:20:00,118.92,118.95,118.86,118.88,10669.0,115.9788,116.008,115.9202,115.9398,10669.0
2024-03-04 10:25:00,118.86,118.9,118.82,118.9,9040.0,115.9202,115.9593,115.8812,115.9593,9040.0
2024-03-04 10:30:00,118.89,119.03,118.89,118.97,11608.0,115.9495,116.086,115.9495,116.0275,11608.0
2024-03-04 10:35:00,118.96,118.96,118.79,118.84,13300.0,116.0178,116.0178,115.852,115.9007,13300.0
2024-03-04 10:40:00,118.85,118.99,118.85,118.95,16448.0,115.9105,116.047,115.9105,116.008,16448.0
2024-03-04 10:45:00,118.96,119.0,118.8,118.84,10791.0,116.0178,116.0568,115.8617,115.9007,10791.0
2024-03-04 10:50:00,118.86,118.94,118.82,118.85,14551.0,115.9202,115.9983,115.8812,115.9105,14551.0
2024-03-04 10:55:00,118.84,118.95,118.84,118.91,14219.0,115.9007,116.008,115.9007,115.969,14219.0
2024-03-04 11:00:00,118.93,119.03,118.91,119.01,19576.0,115.9885,116.086,115.969,116.0665,19576.0
2024-03-04 11:05:00,119.0,119.02,118.96,118.99,14798.0,116.0568,116.0763,116.0178,116.047,14798.0
2024-03-04 11:10:00,118.99,119.01,118.9,119.0,18166.0,116.047,116.0665,115.9593,116.0568,18166.0
2024-03-04 11:15:00,119.0,119.01,118.93,118.96,15650.0,116.0568,116.0665,115.9885,116.0178,15650.0
2024-03-04 11:20:00,118.96,119.04,118.93,118.98,35293.0,116.0178,116.0958,115.9885,116.0373,35293.0
2024-03-04 11:25:00,118.96,119.08,118.95,119.05,16350.0,116.0178,116.1348,116.008,116.1055,16350.0
2024-03-04 11:30:00,119.05,119.29,119.04,119.29,21410.0,116.1055,116.3396,116.0958,116.3396,21410.0
2024-03-04 11:35:00,119.26,119.33,119.25,119.27,15899.0,116.3104,116.3786,116.3006,116.3201,15899.0
2024-03-04 11:40:00,119.27,119.33,119.22,119.33,7642.0,116.3201,116.3786,116.2713,116.3786,7642.0
2024-03-04 11:45:00,119.32,119.44,119.3,119.44,13975.0,116.3689,116.4859,116.3494,116.4859,13975.0
2024-03-04 11:50:00,119.44,119.58,119.44,119.53,35148.0,116.4859,116.6224,116.4859,116.5737,35148.0
2024-03-04 11:55:00,119.51,119.56,119.45,119.51,25818.0,116.5542,116.6029,116.4957,116.5542,25818.0
2024-03-04 12:00:00,119.51,119.57,119.41,119.41,30334.0,116.5542,116.6127,116.4566,116.4566,30334.0
2024-03-04 12:05:00,119.43,119.56,119.39,119.55,20977.0,116.4762,116.6029,116.4371,116.5932,20977.0
2024-03-04 12:10:00,119.56,119.65,119.55,119.63,18297.0,116.6029,116.6907,116.5932,116.6712,18297.0
2024-03-04 12:15:00,119.63,119.63,119.5,119.58,24022.0,116.6712,116.6712,116.5444,116.6224,24022.0
2024-03-04 12:20:00,119.57,119.63,119.56,119.61,21263.0,116.6127,116.6712,116.6029,116.6517,21263.0
2024-03-04 12:25:00,119.61,119.77,119.6,119.76,28404.0,116.6517,116.8077,116.6419,116.798,28404.0
2024-03-04 12:30:00,119.76,119.83,119.69,119.81,18050.0,116.798,116.8663,116.7297,116.8468,18050.0
2024-03-04 12:35:00,119.81,119.85,119.81,119.85,10477.0,116.8468,116.8858,116.8468,116.8858,10477.0
2024-03-04 12:40:00,119.85,119.88,119.81,119.88,14536.0,116.8858,116.915,116.8468,116.915,14536.0
2024-03-04 12:45:00,119.87,119.87,119.78,119.78,21610.0,116.9053,116.9053,116.8175,116.8175,21610.0
2024-03-04 12:50:00,119.78,119.9,119.76,119.9,19789.0,116.8175,116.9345,116.798,116.9345,19789.0
2024-03-04 12:55:00,119.9,119.92,119.83,119.83,16722.0,116.9345,116.954,116.8663,116.8663,16722.0
2024-03-04 13:00:00,119.84,119.9,119.8,119.89,9071.0,116.876,116.9345,116.837,116.9248,9071.0
2024-03-04 13:05:00,119.88,119.99,119.88,119.91,25602.0,116.915,117.0223,116.915,116.9443,25602.0
2024-03-04 13:10:00,119.92,119.96,119.92,119.94,12392.0,116.954,116.993,116.954,116.9735,12392.0
2024-03-04 13:15:00,119.93,119.93,119.84,119.91,20754.0,116.9638,116.9638,116.876,116.9443,20754.0
2024-03-04 13:20:00,119.91,119.99,119.89,119.98,12071.0,116.9443,117.0223,116.9248,117.0125,12071.0
2024-03-04 13:25:00,119.98,119.99,119.91,119.93,16452.0,117.0125,117.0223,116.9443,116.9638,16452.0
2024-03-04 13:30:00,119.92,119.93,119.84,119.87,9847.0,116.954,116.9638,116.876,116.9053,9847.0
2024-03-04 13:35:00,119.87,119.93,119.85,119.93,11166.0,116.9053,116.9638,116.8858,116.9638,11166.0
2024-03-04 13:40:00,119.92,119.94,119.88,119.88,11620.0,116.954,116.9735,116.915,116.915,11620.0
2024-03-04 13:45:00,119.88,119.9,119.81,119.82,14896.0,116.915,116.9345,116.8468,116.8565,14896.0
2024-03-04 13:50:00,119.83,119.89,119.83,119.88,11510.0,116.8663,116.9248,116.8663,116.915,11510.0
2024-03-04 13:55:00,119.89,119.92,119.87,119.88,13468.0,116.9248,116.954,116.9053,116.915,13468.0
2024-03-04 14:00:00,119.86,119.86,119.75,119.79,12286.0,116.8955,116.8955,116.7882,116.8272,12286.0
2024-03-04 14:05:00,119.79,119.84,119.74,119.74,12933.0,116.8272,116.876,116.7785,116.7785,12933.0
2024-03-04 14:10:00,119.74,119.8,119.72,119.72,9695.0,116.7785,116.837,116.759,116.759,9695.0
2024-03-04 14:15:00,119.73,119.91,119.7,119.85,16842.0,116.7687,116.9443,116.7395,116.8858,16842.0
2024-03-04 14:20:00,119.83,119.88,119.78,119.87,10865.0,116.8663,116.915,116.8175,116.9053,10865.0
2024-03-04 14:25:00,119.85,119.91,119.84,119.9,13006.0,116.8858,116.9443,116.876,116.9345,13006.0
2024-03-04 14:30:00,119.9,119.95,119.87,119.87,12565.0,116.9345,116.9833,116.9053,116.9053,12565.0
2024-03-04 14:35:00,119.86,120.04,119.86,120.01,36411.0,116.8955,117.0711,116.8955,117.0418,36411.0
2024-03-04 14:40:00,120.04,120.1,119.97,120.04,10566.0,117.0711,117.1296,117.0028,117.0711,10566.0
2024-03-04 14:45:00,120.03,120.05,119.91,119.95,14743.0,117.0613,117.0808,116.9443,116.9833,14743.0
2024-03-04 14:50:00,119.95,120.01,119.93,120.0,16051.0,116.9833,117.0418,116.9638,117.0321,16051.0
2024-03-04 14:55:00,119.99,120.04,119.98,120.03,14570.0,117.0223,117.0711,117.0125,117.0613,14570.0
2024-03-04 15:00:00,120.02,120.12,120.02,120.1,13695.0,117.0516,117.1491,117.0516,117.1296,13695.0
2024-03-04 15:05:00,120.09,120.19,120.07,120.16,21225.0,117.1198,117.2174,117.1003,117.1881,21225.0
2024-03-04 15:10:00,120.14,120.18,120.06,120.1,16660.0,117.1686,117.2076,117.0906,117.1296,16660.0
2024-03-04 15:15:00,120.11,120.16,120.04,120.06,17295.0,117.1393,117.1881,117.0711,117.0906,17295.0
2024-03-04 15:20:00,120.04,120.09,120.02,120.07,17520.0,117.0711,117.1198,117.0516,117.1003,17520.0
2024-03-04 15:25:00,120.07,120.12,120.06,120.11,13521.0,117.1003,117.1491,117.0906,117.1393,13521.0
2024-03-04 15:30:00,120.12,120.19,120.09,120.15,32224.0,117.1491,117.2174,117.1198,117.1783,32224.0
2024-03-04 15:35:00,120.16,120.17,120.0,120.07,31092.0,117.1881,117.1978,117.0321,117.1003,31092.0
2024-03-04 15:40:00,120.07,120.14,120.04,120.11,30618.0,117.1003,117.1686,117.0711,117.1393,30618.0
2024-03-04 15:45:00,120.1,120.18,120.03,120.18,46197.0,117.1296,117.2076,117.0613,117.2076,46197.0
2024-03-04 15:50:00,120.18,120.28,120.1,120.11,82366.0,117.2076,117.3051,117.1296,117.1393,82366.0
2024-03-04 15:55:00,120.11,120.12,120.02,120.05,163713.0,117.1393,117.1491,117.0516,117.0808,163713.0
2024-03-05 09:30:00,120.44,120.6,120.01,120.2,68686.0,117.4612,117.6172,117.0418,117.2271,68686.0
2024-03-05 09:35:00,120.17,120.17,119.66,119.8,17928.0,117.1978,117.1978,116.7005,116.837,17928.0
2024-03-05 09:40:00,119.81,119.87,119.62,119.67,10128.0,116.8468,116.9053,116.6615,116.7102,10128.0
2024-03-05 09:45:00,119.68,119.88,119.6,119.67,12616.0,116.72,116.915,116.6419,116.7102,12616.0
2024-03-05 09:50:00,119.71,119.96,119.67,119.79,32186.0,116.7492,116.993,116.7102,116.8272,32186.0
2024-03-05 09:55:00,119.77,119.88,119.72,119.88,7309.0,116.8077,116.915,116.759,116.915,7309.0
2024-03-05 10:00:00,119.87,120.0,119.82,119.88,8940.0,116.9053,117.0321,116.8565,116.915,8940.0
2024-03-05 10:05:00,119.9,119.94,119.81,119.86,12295.0,116.9345,116.9735,116.8468,116.8955,12295.0
2024-03-05 10:10:00,119.84,119.84,119.62,119.72,12959.0,116.876,116.876,116.6615,116.759,12959.0
2024-03-05 10:15:00,119.72,119.82,119.7,119.78,13786.0,116.759,116.8565,116.7395,116.8175,13786.0
2024-03-05 10:20:00,119.77,119.77,119.65,119.66,9187.0,116.8077,116.8077,116.6907,116.7005,9187.0
2024-03-05 10:25:00,119.64,119.81,119.61,119.72,19411.0,116.681,116.8468,116.6517,116.759,19411.0
2024-03-05 10:30:00,119.73,119.83,119.71,119.71,17218.0,116.7687,116.8663,116.7492,116.7492,17218.0
2024-03-05 10:35:00,119.69,119.7,119.6,119.64,19109.0,116.7297,116.7395,116.6419,116.681,19109.0
2024-03-05 10:40:00,119.64,119.74,119.55,119.63,85649.0,116.681,116.7785,116.5932,116.6712,85649.0
2024-03-05 10:45:00,119.64,119.68,119.61,119.64,40105.0,116.681,116.72,116.6517,116.681,40105.0
2024-03-05 10:50:00,119.62,119.69,119.47,119.48,20760.0,116.6615,116.7297,116.5152,116.5249,20760.0
2024-03-05 10:55:00,119.48,119.53,119.43,119.45,9274.0,116.5249,116.5737,116.4762,116.4957,9274.0
2024-03-05 11:00:00,119.45,119.46,119.21,119.28,9520.0,116.4957,116.5054,116.2616,116.3299,9520.0
2024-03-05 11:05:00,119.29,119.44,119.27,119.44,8559.0,116.3396,116.4859,116.3201,116.4859,8559.0
2024-03-05 11:10:00,119.42,119.44,119.36,119.38,12034.0,116.4664,116.4859,116.4079,116.4274,12034.0
2024-03-05 11:15:00,119.4,119.41,119.27,119.29,12888.0,116.4469,116.4566,116.3201,116.3396,12888.0
2024-03-05 11:20:00,119.27,119.27,119.09,119.16,11797.0,116.3201,116.3201,116.1446,116.2128,11797.0
2024-03-05 11:25:00,119.18,119.28,119.17,119.28,9875.0,116.2323,116.3299,116.2226,116.3299,9875.0
2024-03-05 11:30:00,119.28,119.44,119.27,119.42,15883.0,116.3299,116.4859,116.3201,116.4664,15883.0
2024-03-05 11:35:00,119.44,119.45,119.35,119.35,13050.0,116.4859,116.4957,116.3981,116.3981,13050.0
2024-03-05 11:40:00,119.35,119.37,119.15,119.19,13522.0,116.3981,116.4176,116.2031,116.2421,13522.0
2024-03-05 11:45:00,119.19,119.32,119.17,119.26,15292.0,116.2421,116.3689,116.2226,116.3104,15292.0
2024-03-05 11:50:00,119.25,119.3,119.21,119.29,9683.0,116.3006,116.3494,116.2616,116.3396,9683.0
2024-03-05 11:55:00,119.31,119.31,119.23,119.25,11298.0,116.3591,116.3591,116.2811,116.3006,11298.0
2024-03-05 12:00:00,119.26,119.28,119.19,119.26,10806.0,116.3104,116.3299,116.2421,116.3104,10806.0
2024-03-05 12:05:00,119.27,119.35,119.26,119.26,9116.0,116.3201,116.3981,116.3104,116.3104,9116.0
2024-03-05 12:10:00,119.26,119.3,119.23,119.27,7661.0,116.3104,116.3494,116.2811,116.3201,7661.0
2024-03-05 12:15:00,119.27,119.31,119.22,119.31,11666.0,116.3201,116.3591,116.2713,116.3591,11666.0
2024-03-05 12:20:00,119.31,119.37,119.26,119.37,18233.0,116.3591,116.4176,116.3104,116.4176,18233.0
2024-03-05 12:25:00,119.37,119.37,119.24,119.25,18849.0,116.4176,116.4176,116.2908,116.3006,18849.0
2024-03-05 12:30:00,119.24,119.25,119.13,119.13,17955.0,116.2908,116.3006,116.1836,116.1836,17955.0
2024-03-05 12:35:00,119.14,119.21,119.14,119.15,22526.0,116.1933,116.2616,116.1933,116.2031,22526.0
2024-03-05 12:40:00,119.15,119.16,118.93,118.99,21472.0,116.2031,116.2128,115.9885,116.047,21472.0
2024-03-05 12:45:00,118.98,119.12,118.96,119.05,17849.0,116.0373,116.1738,116.0178,116.1055,17849.0
2024-03-05 12:50:00,119.04,119.08,118.96,119.08,7933.0,116.0958,116.1348,116.0178,116.1348,7933.0
2024-03-05 12:55:00,119.08,119.11,119.03,119.05,9831.0,116.1348,116.1641,116.086,116.1055,9831.0
2024-03-05 13:00:00,119.06,119.06,118.91,118.91,10121.0,116.1153,116.1153,115.969,115.969,10121.0
2024-03-05 13:05:00,118.9,118.97,118.87,118.97,10634.0,115.9593,116.0275,115.93,116.0275,10634.0
2024-03-05 13:10:00,119.01,119.03,118.97,119.0,9051.0,116.0665,116.086,116.0275,116.0568,9051.0
2024-03-05 13:15:00,119.01,119.01,118.87,118.9,11399.0,116.0665,116.0665,115.93,115.9593,11399.0
2024-03-05 13:20:00,118.9,118.99,118.9,118.94,11021.0,115.9593,116.047,115.9593,115.9983,11021.0
2024-03-05 13:25:00,118.94,119.08,118.93,119.06,18072.0,115.9983,116.1348,115.9885,116.1153,18072.0
2024-03-05 13:30:00,119.06,119.06,118.96,119.03,12039.0,116.1153,116.1153,116.0178,116.086,12039.0
2024-03-05 13:35:00,119.04,119.04,118.94,118.94,27624.0,116.0958,116.0958,115.9983,115.9983,27624.0
2024-03-05 13:40:00,118.94,119.01,118.87,118.87,15764.0,115.9983,116.0665,115.93,115.93,15764.0
2024-03-05 13:45:00,118.87,118.88,118.74,118.78,29748.0,115.93,115.9398,115.8032,115.8422,29748.0
2024-03-05 13:50:00,118.79,118.84,118.73,118.73,19386.0,115.852,115.9007,115.7935,115.7935,19386.0
2024-03-05 13:55:00,118.72,118.75,118.64,118.65,36873.0,115.7837,115.813,115.7057,115.7154,36873.0
2024-03-05 14:00:00,118.65,118.66,118.61,118.66,16701.0,115.7154,115.7252,115.6764,115.7252,16701.0
2024-03-05 14:05:00,118.66,118.71,118.57,118.69,19891.0,115.7252,115.774,115.6374,115.7545,19891.0
2024-03-05 14:10:00,118.68,118.68,118.51,118.54,18053.0,115.7447,115.7447,115.5789,115.6082,18053.0
2024-03-05 14:15:00,118.54,118.65,118.53,118.61,19092.0,115.6082,115.7154,115.5984,115.6764,19092.0
2024-03-05 14:20:00,118.62,118.7,118.61,118.66,23085.0,115.6862,115.7642,115.6764,115.7252,23085.0
2024-03-05 14:25:00,118.66,118.71,118.57,118.57,17973.0,115.7252,115.774,115.6374,115.6374,17973.0
2024-03-05 14:30:00,118.55,118.55,118.4,118.43,28875.0,115.6179,115.6179,115.4716,115.5009,28875.0
2024-03-05 14:35:00,118.43,118.49,118.38,118.43,21683.0,115.5009,115.5594,115.4521,115.5009,21683.0
2024-03-05 14:40:00,118.43,118.46,118.37,118.37,19818.0,115.5009,115.5301,115.4424,115.4424,19818.0
2024-03-05 14:45:00,118.36,118.39,118.19,118.2,23829.0,115.4326,115.4619,115.2668,115.2766,23829.0
2024-03-05 14:50:00,118.21,118.38,118.2,118.34,25608.0,115.2863,115.4521,115.2766,115.4131,25608.0
2024-03-05 14:55:00,118.32,118.32,118.24,118.29,20733.0,115.3936,115.3936,115.3156,115.3643,20733.0
2024-03-05 15:00:00,118.29,118.31,118.23,118.29,19492.0,115.3643,115.3839,115.3058,115.3643,19492.0
2024-03-05 15:05:00,118.29,118.34,118.27,118.3,17449.0,115.3643,115.4131,115.3448,115.3741,17449.0
2024-03-05 15:10:00,118.28,118.3,118.22,118.24,17983.0,115.3546,115.3741,115.2961,115.3156,17983.0
2024-03-05 15:15:00,118.24,118.25,118.17,118.19,26650.0,115.3156,115.3253,115.2473,115.2668,26650.0
2024-03-05 15:20:00,118.18,118.31,118.17,118.27,37195.0,115.2571,115.3839,115.2473,115.3448,37195.0
2024-03-05 15:25:00,118.27,118.27,118.12,118.12,25693.0,115.3448,115.3448,115.1986,115.1986,25693.0
2024-03-05 15:30:00,118.12,118.26,118.08,118.26,27084.0,115.1986,115.3351,115.1595,115.3351,27084.0
2024-03-05 15:35:00,118.26,118.26,118.16,118.23,20424.0,115.3351,115.3351,115.2376,115.3058,20424.0
2024-03-05 15:40:00,118.22,118.24,118.13,118.14,43384.0,115.2961,115.3156,115.2083,115.2181,43384.0
2024-03-05 15:45:00,118.15,118.36,118.11,118.35,34450.0,115.2278,115.4326,115.1888,115.4229,34450.0
2024-03-05 15:50:00,118.36,118.46,118.29,118.43,71603.0,115.4326,115.5301,115.3643,115.5009,71603.0
2024-03-05 15:55:00,118.43,118.51,118.33,118.48,167125.0,115.5009,115.5789,115.4034,115.5496,167125.0
2024-03-06 09:30:00,118.6,118.89,118.42,118.7,76098.0,115.6667,115.9495,115.4911,115.7642,76098.0
2024-03-06 09:35:00,118.72,118.74,118.48,118.53,17027.0,115.7837,115.8032,115.5496,115.5984,17027.0
2024-03-06 09:40:00,118.51,118.81,118.5,118.81,24497.0,115.5789,115.8715,115.5692,115.8715,24497.0
2024-03-06 09:45:00,118.82,119.33,118.81,119.28,20529.0,115.8812,116.3786,115.8715,116.3299,20529.0
2024-03-06 09:50:00,119.29,119.44,119.1,119.2,10066.0,116.3396,116.4859,116.1543,116.2518,10066.0
2024-03-06 09:55:00,119.2,119.45,119.17,119.4,29642.0,116.2518,116.4957,116.2226,116.4469,29642.0
2024-03-06 10:00:00,119.42,119.49,119.25,119.25,11370.0,116.4664,116.5347,116.3006,116.3006,11370.0
2024-03-06 10:05:00,119.29,119.42,119.19,119.3,14677.0,116.3396,116.4664,116.2421,116.3494,14677.0
2024-03-06 10:10:00,119.27,119.28,119.05,119.12,15480.0,116.3201,116.3299,116.1055,116.1738,15480.0
2024-03-06 10:15:00,119.1,119.28,119.05,119.26,12910.0,116.1543,116.3299,116.1055,116.3104,12910.0
2024-03-06 10:20:00,119.27,119.31,119.13,119.28,17658.0,116.3201,116.3591,116.1836,116.3299,17658.0
2024-03-06 10:25:00,119.26,119.31,119.06,119.06,32524.0,116.3104,116.3591,116.1153,116.1153,32524.0
2024-03-06 10:30:00,119.03,119.16,118.98,119.11,27942.0,116.086,116.2128,116.0373,116.1641,27942.0
2024-03-06 10:35:00,119.12,119.24,119.08,119.19,18891.0,116.1738,116.2908,116.1348,116.2421,18891.0
2024-03-06 10:40:00,119.21,119.26,119.13,119.13,17695.0,116.2616,116.3104,116.1836,116.1836,17695.0
2024-03-06 10:45:00,119.12,119.15,119.02,119.07,27214.0,116.1738,116.2031,116.0763,116.1251,27214.0
2024-03-06 10:50:00,119.08,119.15,119.01,119.02,28976.0,116.1348,116.2031,116.0665,116.0763,28976.0
2024-03-06 10:55:00,119.02,119.08,118.94,119.01,23162.0,116.0763,116.1348,115.9983,116.0665,23162.0
2024-03-06 11:00:00,119.02,119.19,119.02,119.07,21648.0,116.0763,116.2421,116.0763,116.1251,21648.0
2024-03-06 11:05:00,119.06,119.11,119.01,119.07,39898.0,116.1153,116.1641,116.0665,116.1251,39898.0
2024-03-06 11:10:00,119.07,119.14,119.01,119.02,18609.0,116.1251,116.1933,116.0665,116.0763,18609.0
2024-03-06 11:15:00,119.03,119.1,119.02,119.05,19408.0,116.086,116.1543,116.0763,116.1055,19408.0
2024-03-06 11:20:00,119.04,119.06,118.89,118.95,25548.0,116.0958,116.1153,115.9495,116.008,25548.0
2024-03-06 11:25:00,118.94,119.09,118.89,119.09,24968.0,115.9983,116.1446,115.9495,116.1446,24968.0
2024-03-06 11:30:00,119.09,119.15,119.05,119.1,13832.0,116.1446,116.2031,116.1055,116.1543,13832.0
2024-03-06 11:35:00,119.11,119.3,119.1,119.3,13153.0,116.1641,116.3494,116.1543,116.3494,13153.0
2024-03-06 11:40:00,119.3,119.44,119.25,119.41,14458.0,116.3494,116.4859,116.3006,116.4566,14458.0
2024-03-06 11:45:00,119.42,119.49,119.41,119.49,15126.0,116.4664,116.5347,116.4566,116.5347,15126.0
2024-03-06 11:50:00,119.49,119.5,119.33,119.38,16958.0,116.5347,116.5444,116.3786,116.4274,16958.0
2024-03-06 11:55:00,119.39,119.41,119.32,119.4,12696.0,116.4371,116.4566,116.3689,116.4469,12696.0
2024-03-06 12:00:00,119.4,119.55,119.37,119.52,20474.0,116.4469,116.5932,116.4176,116.5639,20474.0
2024-03-06 12:05:00,119.49,119.55,119.4,119.49,19959.0,116.5347,116.5932,116.4469,116.5347,19959.0
2024-03-06 12:10:00,119.51,119.58,119.48,119.49,10608.0,116.5542,116.6224,116.5249,116.5347,10608.0
2024-03-06 12:15:00,119.47,119.57,119.47,119.53,10092.0,116.5152,116.6127,116.5152,116.5737,10092.0
2024-03-06 12:20:00,119.53,119.56,119.42,119.48,14078.0,116.5737,116.6029,116.4664,116.5249,14078.0
2024-03-06 12:25:00,119.48,119.51,119.44,119.46,10930.0,116.5249,116.5542,116.4859,116.5054,10930.0
2024-03-06 12:30:00,119.46,119.54,119.44,119.48,14268.0,116.5054,116.5834,116.4859,116.5249,14268.0
2024-03-06 12:35:00,119.47,119.5,119.39,119.49,12807.0,116.5152,116.5444,116.4371,116.5347,12807.0
2024-03-06 12:40:00,119.47,119.49,119.37,119.4,12008.0,116.5152,116.5347,116.4176,116.4469,12008.0
2024-03-06 12:45:00,119.41,119.44,119.38,119.42,9220.0,116.4566,116.4859,116.4274,116.4664,9220.0
2024-03-06 12:50:00,119.41,119.5,119.38,119.38,8709.0,116.4566,116.5444,116.4274,116.4274,8709.0
2024-03-06 12:55:00,119.37,119.44,119.37,119.42,5666.0,116.4176,116.4859,116.4176,116.4664,5666.0
2024-03-06 13:00:00,119.42,119.52,119.41,119.52,11280.0,116.4664,116.5639,116.4566,116.5639,11280.0
2024-03-06 13:05:00,119.51,119.51,119.42,119.49,8288.0,116.5542,116.5542,116.4664,116.5347,8288.0
2024-03-06 13:10:00,119.5,119.5,119.44,119.47,7430.0,116.5444,116.5444,116.4859,116.5152,7430.0
2024-03-06 13:15:00,119.47,119.54,119.45,119.54,7264.0,116.5152,116.5834,116.4957,116.5834,7264.0
2024-03-06 13:20:00,119.53,119.58,119.5,119.5,6997.0,116.5737,116.6224,116.5444,116.5444,6997.0
2024-03-06 13:25:00,119.52,119.52,119.45,119.5,7436.0,116.5639,116.5639,116.4957,116.5444,7436.0
2024-03-06 13:30:00,119.51,119.51,119.21,119.28,15733.0,116.5542,116.5542,116.2616,116.3299,15733.0
2024-03-06 13:35:00,119.28,119.3,119.13,119.24,26414.0,116.3299,116.3494,116.1836,116.2908,26414.0
2024-03-06 13:40:00,119.26,119.33,119.26,119.28,11805.0,116.3104,116.3786,116.3104,116.3299,11805.0
2024-03-06 13:45:00,119.28,119.3,118.98,119.0,19422.0,116.3299,116.3494,116.0373,116.0568,19422.0
2024-03-06 13:50:00,118.98,119.1,118.96,119.04,12606.0,116.0373,116.1543,116.0178,116.0958,12606.0
2024-03-06 13:55:00,119.04,119.1,119.03,119.06,8799.0,116.0958,116.1543,116.086,116.1153,8799.0
2024-03-06 14:00:00,119.05,119.11,119.02,119.04,13816.0,116.1055,116.1641,116.0763,116.0958,13816.0
2024-03-06 14:05:00,119.05,119.18,119.04,119.13,7624.0,116.1055,116.2323,116.0958,116.1836,7624.0
2024-03-06 14:10:00,119.12,119.13,118.99,119.06,27288.0,116.1738,116.1836,116.047,116.1153,27288.0
2024-03-06 14:15:00,119.07,119.12,119.05,119.05,26243.0,116.1251,116.1738,116.1055,116.1055,26243.0
2024-03-06 14:20:00,119.05,119.05,118.94,118.98,21737.0,116.1055,116.1055,115.9983,116.0373,21737.0
2024-03-06 14:25:00,118.98,119.06,118.92,119.06,15542.0,116.0373,116.1153,115.9788,116.1153,15542.0
2024-03-06 14:30:00,119.06,119.09,118.98,119.05,18964.0,116.1153,116.1446,116.0373,116.1055,18964.0
2024-03-06 14:35:00,119.05,119.11,119.03,119.08,12421.0,116.1055,116.1641,116.086,116.1348,12421.0
2024-03-06 14:40:00,119.05,119.1,119.03,119.03,11944.0,116.1055,116.1543,116.086,116.086,11944.0
2024-03-06 14:45:00,119.02,119.02,118.91,119.0,16890.0,116.0763,116.0763,115.969,116.0568,16890.0
2024-03-06 14:50:00,119.0,119.08,119.0,119.06,12530.0,116.0568,116.1348,116.0568,116.1153,12530.0
2024-03-06 14:55:00,119.08,119.08,118.94,119.0,19416.0,116.1348,116.1348,115.9983,116.0568,19416.0
2024-03-06 15:00:00,118.99,119.04,118.95,119.04,12123.0,116.047,116.0958,116.008,116.0958,12123.0
2024-03-06 15:05:00,119.04,119.1,119.0,119.04,15314.0,116.0958,116.1543,116.0568,116.0958,15314.0
2024-03-06 15:10:00,119.03,119.1,118.91,118.98,17541.0,116.086,116.1543,115.969,116.0373,17541.0
2024-03-06 15:15:00,118.99,119.1,118.97,119.02,17768.0,116.047,116.1543,116.0275,116.0763,17768.0
2024-03-06 15:20:00,119.01,119.04,118.97,119.01,23949.0,116.0665,116.0958,116.0275,116.0665,23949.0
2024-03-06 15:25:00,119.01,119.15,118.95,119.13,63280.0,116.0665,116.2031,116.008,116.1836,63280.0
2024-03-06 15:30:00,119.13,119.22,119.13,119.19,32724.0,116.1836,116.2713,116.1836,116.2421,32724.0
2024-03-06 15:35:00,119.21,119.27,119.16,119.26,25690.0,116.2616,116.3201,116.2128,116.3104,25690.0
2024-03-06 15:40:00,119.26,119.34,119.25,119.28,36349.0,116.3104,116.3884,116.3006,116.3299,36349.0
2024-03-06 15:45:00,119.27,119.49,119.26,119.46,44359.0,116.3201,116.5347,116.3104,116.5054,44359.0
2024-03-06 15:50:00,119.46,119.53,119.28,119.52,131515.0,116.5054,116.5737,116.3299,116.5639,131515.0
2024-03-06 15:55:00,119.51,119.52,119.3,119.36,230516.0,116.5542,116.5639,116.3494,116.4079,230516.0
2024-03-07 09:30:00,120.09,120.34,120.0,120.22,73663.0,117.1198,117.3636,117.0321,117.2466,73663.0
2024-03-07 09:35:00,120.29,120.41,120.11,120.3,13197.0,117.3149,117.4319,117.1393,117.3246,13197.0
2024-03-07 09:40:00,120.29,120.32,119.99,120.19,16470.0,117.3149,117.3441,117.0223,117.2174,16470.0
2024-03-07 09:45:00,120.23,120.29,120.05,120.16,18946.0,117.2564,117.3149,117.0808,117.1881,18946.0
2024-03-07 09:50:00,120.15,120.19,119.98,120.0,13078.0,117.1783,117.2174,117.0125,117.0321,13078.0
2024-03-07 09:55:00,120.01,120.11,119.98,120.05,14307.0,117.0418,117.1393,117.0125,117.0808,14307.0
2024-03-07 10:00:00,120.06,120.12,119.95,120.04,24701.0,117.0906,117.1491,116.9833,117.0711,24701.0
2024-03-07 10:05:00,120.05,120.13,120.01,120.1,8921.0,117.0808,117.1588,117.0418,117.1296,8921.0
2024-03-07 10:10:00,120.11,120.12,120.02,120.03,10687.0,117.1393,117.1491,117.0516,117.0613,10687.0
2024-03-07 10:15:00,120.03,120.16,120.02,120.13,8730.0,117.0613,117.1881,117.0516,117.1588,8730.0
2024-03-07 10:20:00,120.13,120.24,120.08,120.18,19561.0,117.1588,117.2661,117.1101,117.2076,19561.0
2024-03-07 10:25:00,120.18,120.3,120.18,120.24,10415.0,117.2076,117.3246,117.2076,117.2661,10415.0
2024-03-07 10:30:00,120.24,120.4,120.2,120.38,13337.0,117.2661,117.4222,117.2271,117.4027,13337.0
2024-03-07 10:35:00,120.39,120.45,120.31,120.31,25761.0,117.4124,117.4709,117.3344,117.3344,25761.0
2024-03-07 10:40:00,120.31,120.69,120.28,120.57,298369.0,117.3344,117.705,117.3051,117.588,298369.0
2024-03-07 10:45:00,120.55,120.64,120.51,120.62,21591.0,117.5684,117.6562,117.5294,117.6367,21591.0
2024-03-07 10:50:00,120.63,120.63,120.5,120.52,11600.0,117.6465,117.6465,117.5197,117.5392,11600.0
2024-03-07 10:55:00,120.52,120.55,120.47,120.52,8237.0,117.5392,117.5684,117.4904,117.5392,8237.0
2024-03-07 11:00:00,120.51,120.54,120.43,120.54,11316.0,117.5294,117.5587,117.4514,117.5587,11316.0
2024-03-07 11:05:00,120.57,120.62,120.54,120.58,14499.0,117.588,117.6367,117.5587,117.5977,14499.0
2024-03-07 11:10:00,120.56,120.76,120.54,120.71,29790.0,117.5782,117.7733,117.5587,117.7245,29790.0
2024-03-07 11:15:00,120.69,120.71,120.65,120.68,13024.0,117.705,117.7245,117.666,117.6952,13024.0
2024-03-07 11:20:00,120.68,120.7,120.64,120.64,14431.0,117.6952,117.7147,117.6562,117.6562,14431.0
2024-03-07 11:25:00,120.64,120.69,120.58,120.66,18580.0,117.6562,117.705,117.5977,117.6757,18580.0
2024-03-07 11:30:00,120.65,120.65,120.51,120.54,27297.0,117.666,117.666,117.5294,117.5587,27297.0
2024-03-07 11:35:00,120.57,120.66,120.51,120.62,12225.0,117.588,117.6757,117.5294,117.6367,12225.0
2024-03-07 11:40:00,120.61,120.66,120.6,120.62,18358.0,117.627,117.6757,117.6172,117.6367,18358.0
2024-03-07 11:45:00,120.61,120.67,120.57,120.57,11221.0,117.627,117.6855,117.588,117.588,11221.0
2024-03-07 11:50:00,120.58,120.7,120.58,120.68,8929.0,117.5977,117.7147,117.5977,117.6952,8929.0
2024-03-07 11:55:00,120.69,120.73,120.66,120.71,15264.0,117.705,117.744,117.6757,117.7245,15264.0
2024-03-07 12:00:00,120.71,120.74,120.68,120.69,20679.0,117.7245,117.7538,117.6952,117.705,20679.0
2024-03-07 12:05:00,120.7,120.81,120.7,120.78,20941.0,117.7147,117.822,117.7147,117.7928,20941.0
2024-03-07 12:10:00,120.79,120.9,120.78,120.88,14927.0,117.8025,117.9098,117.7928,117.8903,14927.0
2024-03-07 12:15:00,120.88,120.93,120.88,120.9,16683.0,117.8903,117.9391,117.8903,117.9098,16683.0
2024-03-07 12:20:00,120.9,120.91,120.78,120.91,20867.0,117.9098,117.9195,117.7928,117.9195,20867.0
2024-03-07 12:25:00,120.9,120.95,120.79,120.8,11552.0,117.9098,117.9586,117.8025,117.8123,11552.0
2024-03-07 12:30:00,120.82,120.89,120.77,120.86,10412.0,117.8318,117.9,117.783,117.8708,10412.0
2024-03-07 12:35:00,120.87,120.9,120.84,120.88,9580.0,117.8805,117.9098,117.8513,117.8903,9580.0
2024-03-07 12:40:00,120.87,120.87,120.75,120.84,13630.0,117.8805,117.8805,117.7635,117.8513,13630.0
2024-03-07 12:45:00,120.84,120.91,120.84,120.87,5927.0,117.8513,117.9195,117.8513,117.8805,5927.0
2024-03-07 12:50:00,120.85,120.88,120.84,120.87,7241.0,117.861,117.8903,117.8513,117.8805,7241.0
2024-03-07 12:55:00,120.87,120.93,120.84,120.89,14021.0,117.8805,117.9391,117.8513,117.9,14021.0
2024-03-07 13:00:00,120.89,120.96,120.89,120.96,12009.0,117.9,117.9683,117.9,117.9683,12009.0
2024-03-07 13:05:00,120.95,120.98,120.9,120.96,16300.0,117.9586,117.9878,117.9098,117.9683,16300.0
2024-03-07 13:10:00,120.95,121.06,120.95,121.03,55826.0,117.9586,118.0658,117.9586,118.0366,55826.0
2024-03-07 13:15:00,121.03,121.13,121.03,121.13,18206.0,118.0366,118.1341,118.0366,118.1341,18206.0
2024-03-07 13:20:00,121.14,121.16,121.08,121.12,19975.0,118.1439,118.1634,118.0853,118.1244,19975.0
2024-03-07 13:25:00,121.13,121.14,120.94,120.96,10834.0,118.1341,118.1439,117.9488,117.9683,10834.0
2024-03-07 13:30:00,120.97,121.07,120.97,121.07,13864.0,117.9781,118.0756,117.9781,118.0756,13864.0
2024-03-07 13:35:00,121.08,121.11,121.04,121.11,16814.0,118.0853,118.1146,118.0463,118.1146,16814.0
2024-03-07 13:40:00,121.11,121.15,121.06,121.15,16862.0,118.1146,118.1536,118.0658,118.1536,16862.0
2024-03-07 13:45:00,121.15,121.29,121.15,121.27,53913.0,118.1536,118.2901,118.1536,118.2706,53913.0
2024-03-07 13:50:00,121.28,121.3,121.24,121.29,21892.0,118.2804,118.2999,118.2414,118.2901,21892.0
2024-03-07 13:55:00,121.29,121.46,121.29,121.4,57637.0,118.2901,118.4559,118.2901,118.3974,57637.0
2024-03-07 14:00:00,121.41,121.46,121.32,121.45,45988.0,118.4072,118.4559,118.3194,118.4462,45988.0
2024-03-07 14:05:00,121.45,121.5,121.27,121.31,28776.0,118.4462,118.495,118.2706,118.3097,28776.0
2024-03-07 14:10:00,121.33,121.41,121.21,121.21,27105.0,118.3292,118.4072,118.2121,118.2121,27105.0
2024-03-07 14:15:00,121.22,121.25,121.19,121.22,12516.0,118.2219,118.2511,118.1926,118.2219,12516.0
2024-03-07 14:20:00,121.2,121.22,121.09,121.09,14183.0,118.2024,118.2219,118.0951,118.0951,14183.0
2024-03-07 14:25:00,121.09,121.14,121.01,121.02,19642.0,118.0951,118.1439,118.0171,118.0268,19642.0
2024-03-07 14:30:00,121.02,121.05,120.95,120.95,18272.0,118.0268,118.0561,117.9586,117.9586,18272.0
2024-03-07 14:35:00,120.95,120.95,120.86,120.92,12240.0,117.9586,117.9586,117.8708,117.9293,12240.0
2024-03-07 14:40:00,120.94,120.97,120.91,120.97,14287.0,117.9488,117.9781,117.9195,117.9781,14287.0
2024-03-07 14:45:00,120.97,120.97,120.86,120.89,11742.0,117.9781,117.9781,117.8708,117.9,11742.0
2024-03-07 14:50:00,120.9,120.94,120.83,120.83,9387.0,117.9098,117.9488,117.8415,117.8415,9387.0
2024-03-07 14:55:00,120.83,120.87,120.75,120.84,21853.0,117.8415,117.8805,117.7635,117.8513,21853.0
2024-03-07 15:00:00,120.82,120.82,120.72,120.78,19155.0,117.8318,117.8318,117.7342,117.7928,19155.0
2024-03-07 15:05:00,120.76,120.77,120.7,120.73,10759.0,117.7733,117.783,117.7147,117.744,10759.0
2024-03-07 15:10:00,120.73,120.76,120.68,120.73,25608.0,117.744,117.7733,117.6952,117.744,25608.0
2024-03-07 15:15:00,120.74,120.81,120.72,120.73,25076.0,117.7538,117.822,117.7342,117.744,25076.0
2024-03-07 15:20:00,120.72,120.8,120.71,120.75,17388.0,117.7342,117.8123,117.7245,117.7635,17388.0
2024-03-07 15:25:00,120.74,120.78,120.71,120.75,14488.0,117.7538,117.7928,117.7245,117.7635,14488.0
2024-03-07 15:30:00,120.74,120.95,120.74,120.95,19217.0,117.7538,117.9586,117.7538,117.9586,19217.0
2024-03-07 15:35:00,120.96,121.0,120.93,120.95,46030.0,117.9683,118.0073,117.9391,117.9586,46030.0
2024-03-07 15:40:00,120.95,121.12,120.94,121.12,47421.0,117.9586,118.1244,117.9488,118.1244,47421.0
2024-03-07 15:45:00,121.13,121.16,121.06,121.06,34869.0,118.1341,118.1634,118.0658,118.0658,34869.0
2024-03-07 15:50:00,121.05,121.07,120.94,121.05,70131.0,118.0561,118.0756,117.9488,118.0561,70131.0
2024-03-07 15:55:00,121.05,121.06,120.89,120.91,171330.0,118.0561,118.0658,117.9,117.9195,171330.0
2024-03-08 09:30:00,120.97,121.0,120.66,120.67,126996.0,117.9781,118.0073,117.6757,117.6855,126996.0
2024-03-08 09:35:00,120.7,121.07,120.7,121.05,16197.0,117.7147,118.0756,117.7147,118.0561,16197.0
2024-03-08 09:40:00,121.08,121.53,121.02,121.5,18770.0,118.0853,118.5242,118.0268,118.495,18770.0
2024-03-08 09:45:00,121.48,121.61,121.35,121.45,25271.0,118.4754,118.6022,118.3487,118.4462,25271.0
2024-03-08 09:50:00,121.47,121.59,121.4,121.5,42050.0,118.4657,118.5827,118.3974,118.495,42050.0
2024-03-08 09:55:00,121.5,121.61,121.34,121.61,23629.0,118.495,118.6022,118.3389,118.6022,23629.0
2024-03-08 10:00:00,121.61,121.64,121.39,121.4,23164.0,118.6022,118.6315,118.3877,118.3974,23164.0
2024-03-08 10:05:00,121.35,121.36,120.85,120.92,35800.0,118.3487,118.3584,117.861,117.9293,35800.0
2024-03-08 10:10:00,120.91,120.92,120.78,120.82,41100.0,117.9195,117.9293,117.7928,117.8318,41100.0
2024-03-08 10:15:00,120.81,120.83,120.66,120.67,12754.0,117.822,117.8415,117.6757,117.6855,12754.0
2024-03-08 10:20:00,120.64,120.75,120.6,120.75,23796.0,117.6562,117.7635,117.6172,117.7635,23796.0
2024-03-08 10:25:00,120.77,120.78,120.68,120.78,23800.0,117.783,117.7928,117.6952,117.7928,23800.0
2024-03-08 10:30:00,120.75,120.79,120.64,120.71,24970.0,117.7635,117.8025,117.6562,117.7245,24970.0
2024-03-08 10:35:00,120.72,120.97,120.71,120.91,12400.0,117.7342,117.9781,117.7245,117.9195,12400.0
2024-03-08 10:40:00,120.87,120.9,120.81,120.86,8317.0,117.8805,117.9098,117.822,117.8708,8317.0
2024-03-08 10:45:00,120.85,120.93,120.82,120.89,10018.0,117.861,117.9391,117.8318,117.9,10018.0
2024-03-08 10:50:00,120.88,120.91,120.75,120.81,14547.0,117.8903,117.9195,117.7635,117.822,14547.0
2024-03-08 10:55:00,120.81,120.83,120.66,120.78,33429.0,117.822,117.8415,117.6757,117.7928,33429.0
2024-03-08 11:00:00,120.77,120.85,120.67,120.85,87841.0,117.783,117.861,117.6855,117.861,87841.0
2024-03-08 11:05:00,120.82,120.86,120.64,120.85,12122.0,117.8318,117.8708,117.6562,117.861,12122.0
2024-03-08 11:10:00,120.81,121.02,120.78,121.02,8560.0,117.822,118.0268,117.7928,118.0268,8560.0
2024-03-08 11:15:00,121.01,121.16,121.01,121.13,17146.0,118.0171,118.1634,118.0171,118.1341,17146.0
2024-03-08 11:20:00,121.14,121.29,121.14,121.28,13591.0,118.1439,118.2901,118.1439,118.2804,13591.0
2024-03-08 11:25:00,121.26,121.37,121.2,121.37,14458.0,118.2609,118.3682,118.2024,118.3682,14458.0
2024-03-08 11:30:00,121.39,121.64,121.39,121.46,33661.0,118.3877,118.6315,118.3877,118.4559,33661.0
2024-03-08 11:35:00,121.44,121.45,121.29,121.35,9650.0,118.4364,118.4462,118.2901,118.3487,9650.0
2024-03-08 11:40:00,121.34,121.37,121.26,121.31,13166.0,118.3389,118.3682,118.2609,118.3097,13166.0
2024-03-08 11:45:00,121.3,121.37,121.25,121.33,16279.0,118.2999,118.3682,118.2511,118.3292,16279.0
2024-03-08 11:50:00,121.33,121.34,121.22,121.25,10300.0,118.3292,118.3389,118.2219,118.2511,10300.0
2024-03-08 11:55:00,121.23,121.26,121.04,121.07,9702.0,118.2316,118.2609,118.0463,118.0756,9702.0
2024-03-08 12:00:00,121.08,121.22,121.08,121.16,9600.0,118.0853,118.2219,118.0853,118.1634,9600.0
2024-03-08 12:05:00,121.15,121.21,121.09,121.21,18231.0,118.1536,118.2121,118.0951,118.2121,18231.0
2024-03-08 12:10:00,121.2,121.32,121.14,121.17,9966.0,118.2024,118.3194,118.1439,118.1731,9966.0
2024-03-08 12:15:00,121.19,121.2,121.14,121.16,10131.0,118.1926,118.2024,118.1439,118.1634,10131.0
2024-03-08 12:20:00,121.17,121.18,121.13,121.17,21504.0,118.1731,118.1829,118.1341,118.1731,21504.0
2024-03-08 12:25:00,121.15,121.17,121.12,121.15,12044.0,118.1536,118.1731,118.1244,118.1536,12044.0
2024-03-08 12:30:00,121.16,121.19,121.11,121.15,11848.0,118.1634,118.1926,118.1146,118.1536,11848.0
2024-03-08 12:35:00,121.15,121.27,121.14,121.27,10286.0,118.1536,118.2706,118.1439,118.2706,10286.0
2024-03-08 12:40:00,121.26,121.28,121.18,121.19,21328.0,118.2609,118.2804,118.1829,118.1926,21328.0
2024-03-08 12:45:00,121.17,121.19,121.11,121.14,9764.0,118.1731,118.1926,118.1146,118.1439,9764.0
2024-03-08 12:50:00,121.14,121.16,121.0,121.0,14894.0,118.1439,118.1634,118.0073,118.0073,14894.0
2024-03-08 12:55:00,121.01,121.19,120.99,121.14,28988.0,118.0171,118.1926,117.9976,118.1439,28988.0
2024-03-08 13:00:00,121.16,121.18,121.01,121.04,14040.0,118.1634,118.1829,118.0171,118.0463,14040.0
2024-03-08 13:05:00,121.02,121.11,121.02,121.11,10888.0,118.0268,118.1146,118.0268,118.1146,10888.0
2024-03-08 13:10:00,121.11,121.28,121.11,121.23,9360.0,118.1146,118.2804,118.1146,118.2316,9360.0
2024-03-08 13:15:00,121.25,121.26,121.18,121.19,13887.0,118.2511,118.2609,118.1829,118.1926,13887.0
2024-03-08 13:20:00,121.18,121.24,121.15,121.22,11838.0,118.1829,118.2414,118.1536,118.2219,11838.0
2024-03-08 13:25:00,121.22,121.25,121.19,121.22,11194.0,118.2219,118.2511,118.1926,118.2219,11194.0
2024-03-08 13:30:00,121.21,121.26,121.13,121.24,27207.0,118.2121,118.2609,118.1341,118.2414,27207.0
2024-03-08 13:35:00,121.24,121.29,121.06,121.06,25149.0,118.2414,118.2901,118.0658,118.0658,25149.0
2024-03-08 13:40:00,121.04,121.05,120.97,121.0,7948.0,118.0463,118.0561,117.9781,118.0073,7948.0
2024-03-08 13:45:00,120.96,120.97,120.9,120.93,13058.0,117.9683,117.9781,117.9098,117.9391,13058.0
2024-03-08 13:50:00,120.92,120.95,120.82,120.85,13984.0,117.9293,117.9586,117.8318,117.861,13984.0
2024-03-08 13:55:00,120.85,120.91,120.8,120.87,14337.0,117.861,117.9195,117.8123,117.8805,14337.0
2024-03-08 14:00:00,120.87,120.95,120.86,120.89,10931.0,117.8805,117.9586,117.8708,117.9,10931.0
2024-03-08 14:05:00,120.89,120.93,120.79,120.81,10696.0,117.9,117.9391,117.8025,117.822,10696.0
2024-03-08 14:10:00,120.8,120.9,120.78,120.88,9735.0,117.8123,117.9098,117.7928,117.8903,9735.0
2024-03-08 14:15:00,120.89,120.91,120.83,120.89,8463.0,117.9,117.9195,117.8415,117.9,8463.0
2024-03-08 14:20:00,120.91,121.02,120.9,120.97,10604.0,117.9195,118.0268,117.9098,117.9781,10604.0
2024-03-08 14:25:00,120.98,120.99,120.93,120.96,8100.0,117.9878,117.9976,117.9391,117.9683,8100.0
2024-03-08 14:30:00,120.96,121.1,120.92,121.04,21910.0,117.9683,118.1048,117.9293,118.0463,21910.0
2024-03-08 14:35:00,121.04,121.04,120.92,120.93,9044.0,118.0463,118.0463,117.9293,117.9391,9044.0
2024-03-08 14:40:00,120.94,121.0,120.92,120.99,10582.0,117.9488,118.0073,117.9293,117.9976,10582.0
2024-03-08 14:45:00,121.0,121.04,120.96,120.97,10168.0,118.0073,118.0463,117.9683,117.9781,10168.0
2024-03-08 14:50:00,120.97,121.28,120.96,121.21,18485.0,117.9781,118.2804,117.9683,118.2121,18485.0
2024-03-08 14:55:00,121.21,121.21,121.07,121.14,8935.0,118.2121,118.2121,118.0756,118.1439,8935.0
2024-03-08 15:00:00,121.15,121.23,121.14,121.18,10621.0,118.1536,118.2316,118.1439,118.1829,10621.0
2024-03-08 15:05:00,121.18,121.24,121.15,121.15,10454.0,118.1829,118.2414,118.1536,118.1536,10454.0
2024-03-08 15:10:00,121.13,121.15,121.02,121.04,13617.0,118.1341,118.1536,118.0268,118.0463,13617.0
2024-03-08 15:15:00,121.03,121.1,121.02,121.06,10871.0,118.0366,118.1048,118.0268,118.0658,10871.0
2024-03-08 15:20:00,121.05,121.1,120.97,120.98,13399.0,118.0561,118.1048,117.9781,117.9878,13399.0
2024-03-08 15:25:00,121.0,121.04,120.92,120.95,20644.0,118.0073,118.0463,117.9293,117.9586,20644.0
2024-03-08 15:30:00,120.94,121.08,120.93,121.06,15231.0,117.9488,118.0853,117.9391,118.0658,15231.0
2024-03-08 15:35:00,121.05,121.06,120.96,120.97,16355.0,118.0561,118.0658,117.9683,117.9781,16355.0
2024-03-08 15:40:00,120.97,121.04,120.93,120.97,19169.0,117.9781,118.0463,117.9391,117.9781,19169.0
2024-03-08 15:45:00,120.98,121.04,120.97,120.97,44514.0,117.9878,118.0463,117.9781,117.9781,44514.0
2024-03-08 15:50:00,120.97,121.1,120.97,121.0,43828.0,117.9781,118.1048,117.9781,118.0073,43828.0
2024-03-08 15:55:00,121.01,121.05,120.91,120.98,148495.0,118.0171,118.0561,117.9195,117.9878,148495.0
2024-03-11 09:30:00,120.93,121.4,120.88,121.36,83374.0,117.9391,118.3974,117.8903,118.3584,83374.0
2024-03-11 09:35:00,121.41,121.42,120.52,120.53,17718.0,118.4072,118.4169,117.5392,117.5489,17718.0
2024-03-11 09:40:00,120.53,120.92,120.52,120.62,9716.0,117.5489,117.9293,117.5392,117.6367,9716.0
2024-03-11 09:45:00,120.63,120.72,120.52,120.62,9561.0,117.6465,117.7342,117.5392,117.6367,9561.0
2024-03-11 09:50:00,120.63,120.69,120.47,120.55,15711.0,117.6465,117.705,117.4904,117.5684,15711.0
2024-03-11 09:55:00,120.54,120.54,120.25,120.47,15339.0,117.5587,117.5587,117.2759,117.4904,15339.0
2024-03-11 10:00:00,120.42,120.42,120.06,120.08,17990.0,117.4417,117.4417,117.0906,117.1101,17990.0
2024-03-11 10:05:00,120.07,120.1,119.89,119.9,18887.0,117.1003,117.1296,116.9248,116.9345,18887.0
2024-03-11 10:10:00,119.86,119.89,119.68,119.68,34194.0,116.8955,116.9248,116.72,116.72,34194.0
2024-03-11 10:15:00,119.62,120.0,119.61,120.0,134778.0,116.6615,117.0321,116.6517,117.0321,134778.0
2024-03-11 10:20:00,119.99,120.17,119.97,120.15,13497.0,117.0223,117.1978,117.0028,117.1783,13497.0
2024-03-11 10:25:00,120.15,120.2,120.03,120.04,23470.0,117.1783,117.2271,117.0613,117.0711,23470.0
2024-03-11 10:30:00,120.04,120.04,119.91,120.0,15996.0,117.0711,117.0711,116.9443,117.0321,15996.0
2024-03-11 10:35:00,119.99,120.26,119.97,120.18,18501.0,117.0223,117.2856,117.0028,117.2076,18501.0
2024-03-11 10:40:00,120.15,120.18,119.99,119.99,11819.0,117.1783,117.2076,117.0223,117.0223,11819.0
2024-03-11 10:45:00,119.99,120.08,119.95,120.08,15497.0,117.0223,117.1101,116.9833,117.1101,15497.0
2024-03-11 10:50:00,120.06,120.15,120.03,120.1,14541.0,117.0906,117.1783,117.0613,117.1296,14541.0
2024-03-11 10:55:00,120.1,120.34,120.09,120.31,27154.0,117.1296,117.3636,117.1198,117.3344,27154.0
2024-03-11 11:00:00,120.3,120.49,120.28,120.48,21824.0,117.3246,117.5099,117.3051,117.5002,21824.0
2024-03-11 11:05:00,120.48,120.58,120.34,120.37,17791.0,117.5002,117.5977,117.3636,117.3929,17791.0
2024-03-11 11:10:00,120.35,120.35,120.12,120.17,29145.0,117.3734,117.3734,117.1491,117.1978,29145.0
2024-03-11 11:15:00,120.16,120.23,120.15,120.22,44114.0,117.1881,117.2564,117.1783,117.2466,44114.0
2024-03-11 11:20:00,120.22,120.34,120.21,120.34,10802.0,117.2466,117.3636,117.2369,117.3636,10802.0
2024-03-11 11:25:00,120.35,120.35,120.18,120.19,12494.0,117.3734,117.3734,117.2076,117.2174,12494.0
2024-03-11 11:30:00,120.2,120.21,120.06,120.06,18945.0,117.2271,117.2369,117.0906,117.0906,18945.0
2024-03-11 11:35:00,120.06,120.14,120.04,120.09,18508.0,117.0906,117.1686,117.0711,117.1198,18508.0
2024-03-11 11:40:00,120.09,120.16,120.06,120.14,10819.0,117.1198,117.1881,117.0906,117.1686,10819.0
2024-03-11 11:45:00,120.14,120.19,120.07,120.19,10886.0,117.1686,117.2174,117.1003,117.2174,10886.0
2024-03-11 11:50:00,120.19,120.3,120.16,120.28,10275.0,117.2174,117.3246,117.1881,117.3051,10275.0
2024-03-11 11:55:00,120.28,120.31,120.21,120.27,24251.0,117.3051,117.3344,117.2369,117.2954,24251.0
2024-03-11 12:00:00,120.27,120.31,120.12,120.12,18499.0,117.2954,117.3344,117.1491,117.1491,18499.0
2024-03-11 12:05:00,120.13,120.16,120.04,120.07,13363.0,117.1588,117.1881,117.0711,117.1003,13363.0
2024-03-11 12:10:00,120.06,120.1,119.98,120.0,16800.0,117.0906,117.1296,117.0125,117.0321,16800.0
2024-03-11 12:15:00,120.0,120.09,119.94,119.94,15033.0,117.0321,117.1198,116.9735,116.9735,15033.0
2024-03-11 12:20:00,119.93,120.02,119.92,119.92,16009.0,116.9638,117.0516,116.954,116.954,16009.0
2024-03-11 12:25:00,119.91,119.97,119.87,119.94,13692.0,116.9443,117.0028,116.9053,116.9735,13692.0
2024-03-11 12:30:00,119.95,120.07,119.95,120.04,22727.0,116.9833,117.1003,116.9833,117.0711,22727.0
2024-03-11 12:35:00,120.03,120.03,119.9,119.9,11699.0,117.0613,117.0613,116.9345,116.9345,11699.0
2024-03-11 12:40:00,119.9,119.97,119.9,119.92,11686.0,116.9345,117.0028,116.9345,116.954,11686.0
2024-03-11 12:45:00,119.93,120.04,119.93,120.0,14160.0,116.9638,117.0711,116.9638,117.0321,14160.0
2024-03-11 12:50:00,119.99,120.03,119.97,120.02,13800.0,117.0223,117.0613,117.0028,117.0516,13800.0
2024-03-11 12:55:00,120.03,120.07,119.87,119.9,10633.0,117.0613,117.1003,116.9053,116.9345,10633.0
2024-03-11 13:00:00,119.9,119.91,119.81,119.86,8951.0,116.9345,116.9443,116.8468,116.8955,8951.0
2024-03-11 13:05:00,119.86,119.91,119.85,119.89,13573.0,116.8955,116.9443,116.8858,116.9248,13573.0
2024-03-11 13:10:00,119.89,119.91,119.77,119.78,13701.0,116.9248,116.9443,116.8077,116.8175,13701.0
2024-03-11 13:15:00,119.77,119.91,119.75,119.91,15087.0,116.8077,116.9443,116.7882,116.9443,15087.0
2024-03-11 13:20:00,119.91,119.94,119.85,119.87,12382.0,116.9443,116.9735,116.8858,116.9053,12382.0
2024-03-11 13:25:00,119.87,119.94,119.87,119.91,13014.0,116.9053,116.9735,116.9053,116.9443,13014.0
2024-03-11 13:30:00,119.89,120.03,119.87,119.97,12761.0,116.9248,117.0613,116.9053,117.0028,12761.0
2024-03-11 13:35:00,119.97,120.0,119.93,119.93,17391.0,117.0028,117.0321,116.9638,116.9638,17391.0
2024-03-11 13:40:00,119.95,119.98,119.91,119.92,10247.0,116.9833,117.0125,116.9443,116.954,10247.0
2024-03-11 13:45:00,119.93,119.98,119.86,119.97,13599.0,116.9638,117.0125,116.8955,117.0028,13599.0
2024-03-11 13:50:00,119.97,119.97,119.88,119.9,9532.0,117.0028,117.0028,116.915,116.9345,9532.0
2024-03-11 13:55:00,119.91,119.99,119.91,119.99,11263.0,116.9443,117.0223,116.9443,117.0223,11263.0
2024-03-11 14:00:00,120.01,120.01,119.93,119.95,8168.0,117.0418,117.0418,116.9638,116.9833,8168.0
2024-03-11 14:05:00,119.94,119.95,119.88,119.94,10789.0,116.9735,116.9833,116.915,116.9735,10789.0
2024-03-11 14:10:00,119.95,119.96,119.84,119.89,10165.0,116.9833,116.993,116.876,116.9248,10165.0
2024-03-11 14:15:00,119.89,119.91,119.81,119.82,11160.0,116.9248,116.9443,116.8468,116.8565,11160.0
2024-03-11 14:20:00,119.83,119.87,119.78,119.87,10115.0,116.8663,116.9053,116.8175,116.9053,10115.0
2024-03-11 14:25:00,119.87,119.91,119.87,119.89,28191.0,116.9053,116.9443,116.9053,116.9248,28191.0
2024-03-11 14:30:00,119.87,119.94,119.85,119.85,10963.0,116.9053,116.9735,116.8858,116.8858,10963.0
2024-03-11 14:35:00,119.85,119.93,119.85,119.91,12607.0,116.8858,116.9638,116.8858,116.9443,12607.0
2024-03-11 14:40:00,119.91,120.0,119.9,119.99,13834.0,116.9443,117.0321,116.9345,117.0223,13834.0
2024-03-11 14:45:00,119.99,120.0,119.88,119.94,10339.0,117.0223,117.0321,116.915,116.9735,10339.0
2024-03-11 14:50:00,119.94,119.97,119.9,119.93,12690.0,116.9735,117.0028,116.9345,116.9638,12690.0
2024-03-11 14:55:00,119.92,120.02,119.91,120.02,16592.0,116.954,117.0516,116.9443,117.0516,16592.0
2024-03-11 15:00:00,120.03,120.1,119.99,120.01,10260.0,117.0613,117.1296,117.0223,117.0418,10260.0
2024-03-11 15:05:00,120.01,120.09,119.99,120.08,10219.0,117.0418,117.1198,117.0223,117.1101,10219.0
2024-03-11 15:10:00,120.08,120.11,119.95,119.96,20971.0,117.1101,117.1393,116.9833,116.993,20971.0
2024-03-11 15:15:00,119.95,119.96,119.86,119.93,24886.0,116.9833,116.993,116.8955,116.9638,24886.0
2024-03-11 15:20:00,119.93,120.06,119.92,120.03,16293.0,116.9638,117.0906,116.954,117.0613,16293.0
2024-03-11 15:25:00,120.03,120.12,120.02,120.06,17487.0,117.0613,117.1491,117.0516,117.0906,17487.0
2024-03-11 15:30:00,120.06,120.19,120.06,120.06,24414.0,117.0906,117.2174,117.0906,117.0906,24414.0
2024-03-11 15:35:00,120.08,120.11,120.01,120.11,20342.0,117.1101,117.1393,117.0418,117.1393,20342.0
2024-03-11 15:40:00,120.12,120.18,120.07,120.08,34397.0,117.1491,117.2076,117.1003,117.1101,34397.0
2024-03-11 15:45:00,120.09,120.12,120.04,120.09,112931.0,117.1198,117.1491,117.0711,117.1198,112931.0
2024-03-11 15:50:00,120.11,120.15,119.97,120.0,73501.0,117.1393,117.1783,117.0028,117.0321,73501.0
2024-03-11 15:55:00,120.01,120.26,120.01,120.18,257909.0,117.0418,117.2856,117.0418,117.2076,257909.0
2024-03-12 09:30:00,119.95,120.33,119.9,120.1,52820.0,116.9833,117.3539,116.9345,117.1296,52820.0
2024-03-12 09:35:00,120.02,120.02,119.39,119.53,15683.0,117.0516,117.0516,116.4371,116.5737,15683.0
2024-03-12 09:40:00,119.52,119.57,119.06,119.29,82616.0,116.5639,116.6127,116.1153,116.3396,82616.0
2024-03-12 09:45:00,119.32,119.67,119.22,119.6,16173.0,116.3689,116.7102,116.2713,116.6419,16173.0
2024-03-12 09:50:00,119.63,119.87,119.63,119.71,20722.0,116.6712,116.9053,116.6712,116.7492,20722.0
2024-03-12 09:55:00,119.73,119.9,119.73,119.88,7737.0,116.7687,116.9345,116.7687,116.915,7737.0
2024-03-12 10:00:00,119.9,119.99,119.88,119.96,12770.0,116.9345,117.0223,116.915,116.993,12770.0
2024-03-12 10:05:00,119.95,120.15,119.85,120.13,11661.0,116.9833,117.1783,116.8858,117.1588,11661.0
2024-03-12 10:10:00,120.11,120.25,120.09,120.25,12880.0,117.1393,117.2759,117.1198,117.2759,12880.0
2024-03-12 10:15:00,120.26,120.28,120.18,120.25,28448.0,117.2856,117.3051,117.2076,117.2759,28448.0
2024-03-12 10:20:00,120.25,120.4,120.23,120.38,25465.0,117.2759,117.4222,117.2564,117.4027,25465.0
2024-03-12 10:25:00,120.37,120.5,120.33,120.5,15633.0,117.3929,117.5197,117.3539,117.5197,15633.0
2024-03-12 10:30:00,120.49,120.54,120.38,120.4,22706.0,117.5099,117.5587,117.4027,117.4222,22706.0
2024-03-12 10:35:00,120.41,120.48,120.39,120.42,14913.0,117.4319,117.5002,117.4124,117.4417,14913.0
2024-03-12 10:40:00,120.42,120.5,120.42,120.48,12119.0,117.4417,117.5197,117.4417,117.5002,12119.0
2024-03-12 10:45:00,120.47,120.48,120.32,120.46,10929.0,117.4904,117.5002,117.3441,117.4807,10929.0
2024-03-12 10:50:00,120.46,120.5,120.36,120.49,14654.0,117.4807,117.5197,117.3831,117.5099,14654.0
2024-03-12 10:55:00,120.5,120.5,120.28,120.35,12020.0,117.5197,117.5197,117.3051,117.3734,12020.0
2024-03-12 11:00:00,120.35,120.35,120.25,120.25,13585.0,117.3734,117.3734,117.2759,117.2759,13585.0
2024-03-12 11:05:00,120.25,120.35,120.2,120.35,15690.0,117.2759,117.3734,117.2271,117.3734,15690.0
2024-03-12 11:10:00,120.35,120.42,120.35,120.39,5795.0,117.3734,117.4417,117.3734,117.4124,5795.0
2024-03-12 11:15:00,120.37,120.46,120.34,120.45,10467.0,117.3929,117.4807,117.3636,117.4709,10467.0
2024-03-12 11:20:00,120.46,120.5,120.26,120.27,11191.0,117.4807,117.5197,117.2856,117.2954,11191.0
2024-03-12 11:25:00,120.28,120.31,120.19,120.2,15158.0,117.3051,117.3344,117.2174,117.2271,15158.0
2024-03-12 11:30:00,120.2,120.3,120.14,120.26,19883.0,117.2271,117.3246,117.1686,117.2856,19883.0
2024-03-12 11:35:00,120.25,120.5,120.24,120.41,21674.0,117.2759,117.5197,117.2661,117.4319,21674.0
2024-03-12 11:40:00,120.43,120.49,120.35,120.45,13264.0,117.4514,117.5099,117.3734,117.4709,13264.0
2024-03-12 11:45:00,120.45,120.48,120.26,120.27,14887.0,117.4709,117.5002,117.2856,117.2954,14887.0
2024-03-12 11:50:00,120.27,120.42,120.26,120.4,9547.0,117.2954,117.4417,117.2856,117.4222,9547.0
2024-03-12 11:55:00,120.39,120.44,120.36,120.44,13680.0,117.4124,117.4612,117.3831,117.4612,13680.0
2024-03-12 12:00:00,120.47,120.47,120.34,120.34,13058.0,117.4904,117.4904,117.3636,117.3636,13058.0
2024-03-12 12:05:00,120.34,120.42,120.33,120.34,7481.0,117.3636,117.4417,117.3539,117.3636,7481.0
2024-03-12 12:10:00,120.33,120.41,120.3,120.38,13434.0,117.3539,117.4319,117.3246,117.4027,13434.0
2024-03-12 12:15:00,120.38,120.5,120.36,120.5,28742.0,117.4027,117.5197,117.3831,117.5197,28742.0
2024-03-12 12:20:00,120.51,120.6,120.5,120.58,12763.0,117.5294,117.6172,117.5197,117.5977,12763.0
2024-03-12 12:25:00,120.58,120.58,120.49,120.5,10401.0,117.5977,117.5977,117.5099,117.5197,10401.0
2024-03-12 12:30:00,120.5,120.51,120.44,120.44,11168.0,117.5197,117.5294,117.4612,117.4612,11168.0
2024-03-12 12:35:00,120.46,120.57,120.46,120.57,18699.0,117.4807,117.588,117.4807,117.588,18699.0
2024-03-12 12:40:00,120.58,120.58,120.44,120.45,13518.0,117.5977,117.5977,117.4612,117.4709,13518.0
2024-03-12 12:45:00,120.45,120.51,120.28,120.51,16691.0,117.4709,117.5294,117.3051,117.5294,16691.0
2024-03-12 12:50:00,120.51,120.61,120.51,120.6,14077.0,117.5294,117.627,117.5294,117.6172,14077.0
2024-03-12 12:55:00,120.6,120.64,120.52,120.53,16767.0,117.6172,117.6562,117.5392,117.5489,16767.0
2024-03-12 13:00:00,120.55,120.58,120.45,120.52,15403.0,117.5684,117.5977,117.4709,117.5392,15403.0
2024-03-12 13:05:00,120.52,120.59,120.5,120.56,16499.0,117.5392,117.6075,117.5197,117.5782,16499.0
2024-03-12 13:10:00,120.55,120.6,120.52,120.6,19633.0,117.5684,117.6172,117.5392,117.6172,19633.0
2024-03-12 13:15:00,120.59,120.81,120.58,120.8,20761.0,117.6075,117.822,117.5977,117.8123,20761.0
2024-03-12 13:20:00,120.81,120.91,120.77,120.83,28208.0,117.822,117.9195,117.783,117.8415,28208.0
2024-03-12 13:25:00,120.83,120.89,120.83,120.87,12527.0,117.8415,117.9,117.8415,117.8805,12527.0
2024-03-12 13:30:00,120.86,120.9,120.83,120.89,15346.0,117.8708,117.9098,117.8415,117.9,15346.0
2024-03-12 13:35:00,120.89,120.92,120.84,120.88,18350.0,117.9,117.9293,117.8513,117.8903,18350.0
2024-03-12 13:40:00,120.87,120.91,120.86,120.9,14390.0,117.8805,117.9195,117.8708,117.9098,14390.0
2024-03-12 13:45:00,120.89,120.96,120.88,120.92,30593.0,117.9,117.9683,117.8903,117.9293,30593.0
2024-03-12 13:50:00,120.92,120.93,120.88,120.89,20298.0,117.9293,117.9391,117.8903,117.9,20298.0
2024-03-12 13:55:00,120.89,120.94,120.88,120.89,15011.0,117.9,117.9488,117.8903,117.9,15011.0
2024-03-12 14:00:00,120.89,120.98,120.85,120.97,19141.0,117.9,117.9878,117.861,117.9781,19141.0
2024-03-12 14:05:00,120.98,121.02,120.96,120.99,32128.0,117.9878,118.0268,117.9683,117.9976,32128.0
2024-03-12 14:10:00,121.0,121.01,120.95,120.95,16767.0,118.0073,118.0171,117.9586,117.9586,16767.0
2024-03-12 14:15:00,120.95,121.01,120.95,120.99,14816.0,117.9586,118.0171,117.9586,117.9976,14816.0
2024-03-12 14:20:00,121.0,121.01,120.97,120.97,16826.0,118.0073,118.0171,117.9781,117.9781,16826.0
2024-03-12 14:25:00,120.98,121.01,120.98,121.01,26603.0,117.9878,118.0171,117.9878,118.0171,26603.0
2024-03-12 14:30:00,121.0,121.08,120.97,121.01,24245.0,118.0073,118.0853,117.9781,118.0171,24245.0
2024-03-12 14:35:00,121.01,121.01,120.9,120.94,16333.0,118.0171,118.0171,117.9098,117.9488,16333.0
2024-03-12 14:40:00,120.92,120.93,120.81,120.87,15322.0,117.9293,117.9391,117.822,117.8805,15322.0
2024-03-12 14:45:00,120.87,120.94,120.85,120.94,17445.0,117.8805,117.9488,117.861,117.9488,17445.0
2024-03-12 14:50:00,120.94,121.0,120.92,120.98,15854.0,117.9488,118.0073,117.9293,117.9878,15854.0
2024-03-12 14:55:00,120.98,121.01,120.96,120.98,14237.0,117.9878,118.0171,117.9683,117.9878,14237.0
2024-03-12 15:00:00,120.97,121.02,120.95,120.98,31994.0,117.9781,118.0268,117.9586,117.9878,31994.0
2024-03-12 15:05:00,120.98,121.0,120.9,120.91,15937.0,117.9878,118.0073,117.9098,117.9195,15937.0
2024-03-12 15:10:00,120.9,120.96,120.9,120.91,18944.0,117.9098,117.9683,117.9098,117.9195,18944.0
2024-03-12 15:15:00,120.91,120.94,120.9,120.91,21055.0,117.9195,117.9488,117.9098,117.9195,21055.0
2024-03-12 15:20:00,120.92,121.01,120.91,120.98,25131.0,117.9293,118.0171,117.9195,117.9878,25131.0
2024-03-12 15:25:00,120.98,121.0,120.94,120.95,16898.0,117.9878,118.0073,117.9488,117.9586,16898.0
2024-03-12 15:30:00,120.95,120.95,120.81,120.81,21966.0,117.9586,117.9586,117.822,117.822,21966.0
2024-03-12 15:35:00,120.82,120.93,120.79,120.88,21954.0,117.8318,117.9391,117.8025,117.8903,21954.0
2024-03-12 15:40:00,120.88,120.89,120.76,120.76,28335.0,117.8903,117.9,117.7733,117.7733,28335.0
2024-03-12 15:45:00,120.76,120.85,120.73,120.76,58201.0,117.7733,117.861,117.744,117.7733,58201.0
2024-03-12 15:50:00,120.75,120.82,120.71,120.78,55901.0,117.7635,117.8318,117.7245,117.7928,55901.0
2024-03-12 15:55:00,120.78,120.94,120.75,120.75,156560.0,117.7928,117.9488,117.7635,117.7635,156560.0
2024-03-13 09:30:00,120.52,120.93,120.27,120.53,87971.0,117.5392,117.9391,117.2954,117.5489,87971.0
2024-03-13 09:35:00,120.53,120.53,120.05,120.32,23689.0,117.5489,117.5489,117.0808,117.3441,23689.0
2024-03-13 09:40:00,120.31,120.4,120.18,120.24,18695.0,117.3344,117.4222,117.2076,117.2661,18695.0
2024-03-13 09:45:00,120.24,120.72,120.24,120.68,18918.0,117.2661,117.7342,117.2661,117.6952,18918.0
2024-03-13 09:50:00,120.64,120.64,120.44,120.53,13795.0,117.6562,117.6562,117.4612,117.5489,13795.0
2024-03-13 09:55:00,120.47,120.56,120.24,120.3,22129.0,117.4904,117.5782,117.2661,117.3246,22129.0
2024-03-13 10:00:00,120.29,120.61,120.28,120.57,17795.0,117.3149,117.627,117.3051,117.588,17795.0
2024-03-13 10:05:00,120.53,120.64,120.49,120.49,23169.0,117.5489,117.6562,117.5099,117.5099,23169.0
2024-03-13 10:10:00,120.48,120.49,120.33,120.37,16707.0,117.5002,117.5099,117.3539,117.3929,16707.0
2024-03-13 10:15:00,120.37,120.44,120.3,120.32,17259.0,117.3929,117.4612,117.3246,117.3441,17259.0
2024-03-13 10:20:00,120.31,120.49,120.31,120.44,18591.0,117.3344,117.5099,117.3344,117.4612,18591.0
2024-03-13 10:25:00,120.46,120.62,120.45,120.58,14768.0,117.4807,117.6367,117.4709,117.5977,14768.0
2024-03-13 10:30:00,120.59,120.59,120.45,120.55,12700.0,117.6075,117.6075,117.4709,117.5684,12700.0
2024-03-13 10:35:00,120.54,120.55,120.39,120.41,7979.0,117.5587,117.5684,117.4124,117.4319,7979.0
2024-03-13 10:40:00,120.39,120.47,120.37,120.42,10824.0,117.4124,117.4904,117.3929,117.4417,10824.0
2024-03-13 10:45:00,120.41,120.43,120.34,120.34,22136.0,117.4319,117.4514,117.3636,117.3636,22136.0
2024-03-13 10:50:00,120.32,120.59,120.31,120.59,12176.0,117.3441,117.6075,117.3344,117.6075,12176.0
2024-03-13 10:55:00,120.61,120.64,120.49,120.63,22835.0,117.627,117.6562,117.5099,117.6465,22835.0
2024-03-13 11:00:00,120.64,120.64,120.45,120.46,12506.0,117.6562,117.6562,117.4709,117.4807,12506.0
2024-03-13 11:05:00,120.49,120.5,120.33,120.35,15399.0,117.5099,117.5197,117.3539,117.3734,15399.0
2024-03-13 11:10:00,120.36,120.38,120.32,120.37,25434.0,117.3831,117.4027,117.3441,117.3929,25434.0
2024-03-13 11:15:00,120.36,120.59,120.33,120.59,42836.0,117.3831,117.6075,117.3539,117.6075,42836.0
2024-03-13 11:20:00,120.64,120.77,120.6,120.71,27712.0,117.6562,117.783,117.6172,117.7245,27712.0
2024-03-13 11:25:00,120.72,120.73,120.57,120.6,10660.0,117.7342,117.744,117.588,117.6172,10660.0
2024-03-13 11:30:00,120.6,120.66,120.5,120.5,10902.0,117.6172,117.6757,117.5197,117.5197,10902.0
2024-03-13 11:35:00,120.49,120.65,120.49,120.64,8786.0,117.5099,117.666,117.5099,117.6562,8786.0
2024-03-13 11:40:00,120.64,120.78,120.62,120.72,9178.0,117.6562,117.7928,117.6367,117.7342,9178.0
2024-03-13 11:45:00,120.72,120.72,120.56,120.63,12094.0,117.7342,117.7342,117.5782,117.6465,12094.0
2024-03-13 11:50:00,120.62,120.63,120.5,120.53,28293.0,117.6367,117.6465,117.5197,117.5489,28293.0
2024-03-13 11:55:00,120.53,120.67,120.51,120.63,11948.0,117.5489,117.6855,117.5294,117.6465,11948.0
2024-03-13 12:00:00,120.61,120.7,120.6,120.6,8223.0,117.627,117.7147,117.6172,117.6172,8223.0
2024-03-13 12:05:00,120.57,120.69,120.53,120.67,11752.0,117.588,117.705,117.5489,117.6855,11752.0
2024-03-13 12:10:00,120.67,120.71,120.64,120.67,11958.0,117.6855,117.7245,117.6562,117.6855,11958.0
2024-03-13 12:15:00,120.67,120.68,120.57,120.6,7714.0,117.6855,117.6952,117.588,117.6172,7714.0
2024-03-13 12:20:00,120.59,120.62,120.55,120.61,13743.0,117.6075,117.6367,117.5684,117.627,13743.0
2024-03-13 12:25:00,120.62,120.68,120.61,120.64,12389.0,117.6367,117.6952,117.627,117.6562,12389.0
2024-03-13 12:30:00,120.61,120.65,120.54,120.55,9698.0,117.627,117.666,117.5587,117.5684,9698.0
2024-03-13 12:35:00,120.53,120.55,120.43,120.5,11261.0,117.5489,117.5684,117.4514,117.5197,11261.0
2024-03-13 12:40:00,120.5,120.56,120.48,120.5,10268.0,117.5197,117.5782,117.5002,117.5197,10268.0
2024-03-13 12:45:00,120.5,120.58,120.49,120.52,8078.0,117.5197,117.5977,117.5099,117.5392,8078.0
2024-03-13 12:50:00,120.53,120.55,120.45,120.47,6559.0,117.5489,117.5684,117.4709,117.4904,6559.0
2024-03-13 12:55:00,120.49,120.5,120.46,120.46,5034.0,117.5099,117.5197,117.4807,117.4807,5034.0
2024-03-13 13:00:00,120.44,120.48,120.37,120.44,12829.0,117.4612,117.5002,117.3929,117.4612,12829.0
2024-03-13 13:05:00,120.44,120.45,120.39,120.4,12607.0,117.4612,117.4709,117.4124,117.4222,12607.0
2024-03-13 13:10:00,120.4,120.42,120.36,120.37,9398.0,117.4222,117.4417,117.3831,117.3929,9398.0
2024-03-13 13:15:00,120.37,120.39,120.3,120.31,8574.0,117.3929,117.4124,117.3246,117.3344,8574.0
2024-03-13 13:20:00,120.31,120.37,120.28,120.33,9069.0,117.3344,117.3929,117.3051,117.3539,9069.0
2024-03-13 13:25:00,120.34,120.37,120.29,120.3,6398.0,117.3636,117.3929,117.3149,117.3246,6398.0
2024-03-13 13:30:00,120.28,120.3,120.22,120.23,12490.0,117.3051,117.3246,117.2466,117.2564,12490.0
2024-03-13 13:35:00,120.23,120.28,120.2,120.23,10454.0,117.2564,117.3051,117.2271,117.2564,10454.0
2024-03-13 13:40:00,120.23,120.24,120.2,120.22,7732.0,117.2564,117.2661,117.2271,117.2466,7732.0
2024-03-13 13:45:00,120.22,120.23,120.14,120.23,7575.0,117.2466,117.2564,117.1686,117.2564,7575.0
2024-03-13 13:50:00,120.24,120.24,120.15,120.16,7122.0,117.2661,117.2661,117.1783,117.1881,7122.0
2024-03-13 13:55:00,120.18,120.27,120.17,120.27,6069.0,117.2076,117.2954,117.1978,117.2954,6069.0
2024-03-13 14:00:00,120.27,120.31,120.21,120.23,7916.0,117.2954,117.3344,117.2369,117.2564,7916.0
2024-03-13 14:05:00,120.22,120.23,120.19,120.22,8668.0,117.2466,117.2564,117.2174,117.2466,8668.0
2024-03-13 14:10:00,120.23,120.28,120.18,120.25,6636.0,117.2564,117.3051,117.2076,117.2759,6636.0
2024-03-13 14:15:00,120.24,120.24,120.2,120.21,6878.0,117.2661,117.2661,117.2271,117.2369,6878.0
2024-03-13 14:20:00,120.21,120.21,120.15,120.15,11142.0,117.2369,117.2369,117.1783,117.1783,11142.0
2024-03-13 14:25:00,120.14,120.17,120.11,120.11,10140.0,117.1686,117.1978,117.1393,117.1393,10140.0
2024-03-13 14:30:00,120.1,120.18,120.09,120.18,9661.0,117.1296,117.2076,117.1198,117.2076,9661.0
2024-03-13 14:35:00,120.16,120.17,120.11,120.11,8724.0,117.1881,117.1978,117.1393,117.1393,8724.0
2024-03-13 14:40:00,120.11,120.15,120.08,120.14,15222.0,117.1393,117.1783,117.1101,117.1686,15222.0
2024-03-13 14:45:00,120.14,120.14,120.08,120.1,11600.0,117.1686,117.1686,117.1101,117.1296,11600.0
2024-03-13 14:50:00,120.1,120.18,120.07,120.17,12513.0,117.1296,117.2076,117.1003,117.1978,12513.0
2024-03-13 14:55:00,120.16,120.16,120.11,120.15,9815.0,117.1881,117.1881,117.1393,117.1783,9815.0
2024-03-13 15:00:00,120.15,120.15,120.05,120.08,11850.0,117.1783,117.1783,117.0808,117.1101,11850.0
2024-03-13 15:05:00,120.09,120.09,120.02,120.05,11508.0,117.1198,117.1198,117.0516,117.0808,11508.0
2024-03-13 15:10:00,120.04,120.04,119.96,120.02,11462.0,117.0711,117.0711,116.993,117.0516,11462.0
2024-03-13 15:15:00,120.0,120.01,119.96,119.96,13086.0,117.0321,117.0418,116.993,116.993,13086.0
2024-03-13 15:20:00,119.96,119.99,119.87,119.98,13494.0,116.993,117.0223,116.9053,117.0125,13494.0
2024-03-13 15:25:00,120.0,120.05,119.62,119.76,24619.0,117.0321,117.0808,116.6615,116.798,24619.0
2024-03-13 15:30:00,119.72,119.92,119.72,119.9,23032.0,116.759,116.954,116.759,116.9345,23032.0
2024-03-13 15:35:00,119.91,119.98,119.86,119.88,16748.0,116.9443,117.0125,116.8955,116.915,16748.0
2024-03-13 15:40:00,119.88,119.9,119.82,119.85,26667.0,116.915,116.9345,116.8565,116.8858,26667.0
2024-03-13 15:45:00,119.84,119.89,119.78,119.83,65923.0,116.876,116.9248,116.8175,116.8663,65923.0
2024-03-13 15:50:00,119.84,119.85,119.67,119.79,77076.0,116.876,116.8858,116.7102,116.8272,77076.0
2024-03-13 15:55:00,119.8,120.19,119.79,120.16,292594.0,116.837,117.2174,116.8272,117.1881,292594.0
2024-03-14 09:30:00,120.01,120.34,118.8,118.8,95688.0,117.0418,117.3636,115.8617,115.8617,95688.0
2024-03-14 09:35:00,118.84,119.17,118.7,119.04,23779.0,115.9007,116.2226,115.7642,116.0958,23779.0
2024-03-14 09:40:00,119.08,119.29,119.05,119.12,27376.0,116.1348,116.3396,116.1055,116.1738,27376.0
2024-03-14 09:45:00,119.16,119.28,119.01,119.14,20600.0,116.2128,116.3299,116.0665,116.1933,20600.0
2024-03-14 09:50:00,119.09,119.27,119.03,119.03,16457.0,116.1446,116.3201,116.086,116.086,16457.0
2024-03-14 09:55:00,119.06,119.2,118.82,119.01,16553.0,116.1153,116.2518,115.8812,116.0665,16553.0
2024-03-14 10:00:00,119.0,119.25,119.0,119.11,20920.0,116.0568,116.3006,116.0568,116.1641,20920.0
2024-03-14 10:05:00,119.11,119.13,118.81,118.84,10375.0,116.1641,116.1836,115.8715,115.9007,10375.0
2024-03-14 10:10:00,118.83,118.94,118.81,118.91,9629.0,115.891,115.9983,115.8715,115.969,9629.0
2024-03-14 10:15:00,118.87,118.87,118.76,118.84,10620.0,115.93,115.93,115.8227,115.9007,10620.0
2024-03-14 10:20:00,118.79,118.8,118.49,118.58,22988.0,115.852,115.8617,115.5594,115.6472,22988.0
2024-03-14 10:25:00,118.58,118.72,118.56,118.58,17085.0,115.6472,115.7837,115.6277,115.6472,17085.0
2024-03-14 10:30:00,118.57,118.64,118.5,118.62,11612.0,115.6374,115.7057,115.5692,115.6862,11612.0
2024-03-14 10:35:00,118.6,118.71,118.43,118.48,14907.0,115.6667,115.774,115.5009,115.5496,14907.0
2024-03-14 10:40:00,118.44,118.64,118.36,118.52,26395.0,115.5106,115.7057,115.4326,115.5887,26395.0
2024-03-14 10:45:00,118.52,118.58,118.43,118.5,13730.0,115.5887,115.6472,115.5009,115.5692,13730.0
2024-03-14 10:50:00,118.47,118.59,118.41,118.43,27477.0,115.5399,115.6569,115.4814,115.5009,27477.0
2024-03-14 10:55:00,118.42,118.45,118.39,118.41,34956.0,115.4911,115.5204,115.4619,115.4814,34956.0
2024-03-14 11:00:00,118.4,118.64,118.36,118.57,24420.0,115.4716,115.7057,115.4326,115.6374,24420.0
2024-03-14 11:05:00,118.55,118.57,118.32,118.4,51513.0,115.6179,115.6374,115.3936,115.4716,51513.0
2024-03-14 11:10:00,118.38,118.49,118.36,118.39,27818.0,115.4521,115.5594,115.4326,115.4619,27818.0
2024-03-14 11:15:00,118.41,118.49,118.39,118.48,28562.0,115.4814,115.5594,115.4619,115.5496,28562.0
2024-03-14 11:20:00,118.47,118.51,118.42,118.45,19102.0,115.5399,115.5789,115.4911,115.5204,19102.0
2024-03-14 11:25:00,118.45,118.54,118.43,118.52,17291.0,115.5204,115.6082,115.5009,115.5887,17291.0
2024-03-14 11:30:00,118.51,118.54,118.38,118.43,24781.0,115.5789,115.6082,115.4521,115.5009,24781.0
2024-03-14 11:35:00,118.44,118.55,118.37,118.53,20236.0,115.5106,115.6179,115.4424,115.5984,20236.0
2024-03-14 11:40:00,118.51,118.64,118.51,118.63,15188.0,115.5789,115.7057,115.5789,115.6959,15188.0
2024-03-14 11:45:00,118.61,118.7,118.59,118.7,14979.0,115.6764,115.7642,115.6569,115.7642,14979.0
2024-03-14 11:50:00,118.68,118.76,118.61,118.62,12494.0,115.7447,115.8227,115.6764,115.6862,12494.0
2024-03-14 11:55:00,118.62,118.71,118.61,118.67,14699.0,115.6862,115.774,115.6764,115.7349,14699.0
2024-03-14 12:00:00,118.69,118.77,118.67,118.74,10666.0,115.7545,115.8325,115.7349,115.8032,10666.0
2024-03-14 12:05:00,118.72,118.75,118.65,118.69,14938.0,115.7837,115.813,115.7154,115.7545,14938.0
2024-03-14 12:10:00,118.69,118.74,118.48,118.5,19201.0,115.7545,115.8032,115.5496,115.5692,19201.0
2024-03-14 12:15:00,118.49,118.6,118.49,118.57,12574.0,115.5594,115.6667,115.5594,115.6374,12574.0
2024-03-14 12:20:00,118.58,118.79,118.57,118.74,16972.0,115.6472,115.852,115.6374,115.8032,16972.0
2024-03-14 12:25:00,118.76,118.83,118.74,118.78,11974.0,115.8227,115.891,115.8032,115.8422,11974.0
2024-03-14 12:30:00,118.77,118.77,118.65,118.65,8136.0,115.8325,115.8325,115.7154,115.7154,8136.0
2024-03-14 12:35:00,118.66,118.66,118.57,118.6,26776.0,115.7252,115.7252,115.6374,115.6667,26776.0
2024-03-14 12:40:00,118.59,118.63,118.55,118.58,6857.0,115.6569,115.6959,115.6179,115.6472,6857.0
2024-03-14 12:45:00,118.58,118.62,118.45,118.47,7200.0,115.6472,115.6862,115.5204,115.5399,7200.0
2024-03-14 12:50:00,118.46,118.52,118.42,118.52,34961.0,115.5301,115.5887,115.4911,115.5887,34961.0
2024-03-14 12:55:00,118.51,118.51,118.31,118.34,15030.0,115.5789,115.5789,115.3839,115.4131,15030.0
2024-03-14 13:00:00,118.33,118.36,118.29,118.34,10156.0,115.4034,115.4326,115.3643,115.4131,10156.0
2024-03-14 13:05:00,118.33,118.44,118.28,118.43,14832.0,115.4034,115.5106,115.3546,115.5009,14832.0
2024-03-14 13:10:00,118.4,118.44,118.36,118.42,13298.0,115.4716,115.5106,115.4326,115.4911,13298.0
2024-03-14 13:15:00,118.43,118.44,118.25,118.3,14624.0,115.5009,115.5106,115.3253,115.3741,14624.0
2024-03-14 13:20:00,118.28,118.29,118.11,118.14,12708.0,115.3546,115.3643,115.1888,115.2181,12708.0
2024-03-14 13:25:00,118.13,118.13,117.97,117.98,16455.0,115.2083,115.2083,115.0523,115.062,16455.0
2024-03-14 13:30:00,117.97,117.97,117.85,117.95,22837.0,115.0523,115.0523,114.9352,115.0328,22837.0
2024-03-14 13:35:00,117.95,118.06,117.89,118.01,19858.0,115.0328,115.14,114.9742,115.0913,19858.0
2024-03-14 13:40:00,118.0,118.12,118.0,118.12,15496.0,115.0815,115.1986,115.0815,115.1986,15496.0
2024-03-14 13:45:00,118.11,118.17,118.06,118.06,11153.0,115.1888,115.2473,115.14,115.14,11153.0
2024-03-14 13:50:00,118.07,118.27,118.06,118.26,42130.0,115.1498,115.3448,115.14,115.3351,42130.0
2024-03-14 13:55:00,118.26,118.3,118.18,118.2,15458.0,115.3351,115.3741,115.2571,115.2766,15458.0
2024-03-14 14:00:00,118.2,118.26,118.14,118.2,30445.0,115.2766,115.3351,115.2181,115.2766,30445.0
2024-03-14 14:05:00,118.2,118.38,118.17,118.37,15161.0,115.2766,115.4521,115.2473,115.4424,15161.0
2024-03-14 14:10:00,118.36,118.47,118.34,118.45,17570.0,115.4326,115.5399,115.4131,115.5204,17570.0
2024-03-14 14:15:00,118.48,118.59,118.46,118.58,17050.0,115.5496,115.6569,115.5301,115.6472,17050.0
2024-03-14 14:20:00,118.59,118.6,118.52,118.58,11395.0,115.6569,115.6667,115.5887,115.6472,11395.0
2024-03-14 14:25:00,118.57,118.63,118.53,118.62,35239.0,115.6374,115.6959,115.5984,115.6862,35239.0
2024-03-14 14:30:00,118.6,118.6,118.45,118.55,10081.0,115.6667,115.6667,115.5204,115.6179,10081.0
2024-03-14 14:35:00,118.54,118.55,118.45,118.54,16536.0,115.6082,115.6179,115.5204,115.6082,16536.0
2024-03-14 14:40:00,118.55,118.59,118.53,118.59,17562.0,115.6179,115.6569,115.5984,115.6569,17562.0
2024-03-14 14:45:00,118.59,118.64,118.56,118.56,7653.0,115.6569,115.7057,115.6277,115.6277,7653.0
2024-03-14 14:50:00,118.56,118.58,118.52,118.55,10677.0,115.6277,115.6472,115.5887,115.6179,10677.0
2024-03-14 14:55:00,118.55,118.58,118.47,118.5,20062.0,115.6179,115.6472,115.5399,115.5692,20062.0
2024-03-14 15:00:00,118.5,118.5,118.42,118.47,16345.0,115.5692,115.5692,115.4911,115.5399,16345.0
2024-03-14 15:05:00,118.45,118.53,118.39,118.41,29690.0,115.5204,115.5984,115.4619,115.4814,29690.0
2024-03-14 15:10:00,118.4,118.44,118.36,118.37,34345.0,115.4716,115.5106,115.4326,115.4424,34345.0
2024-03-14 15:15:00,118.36,118.55,118.35,118.5,35484.0,115.4326,115.6179,115.4229,115.5692,35484.0
2024-03-14 15:20:00,118.49,118.52,118.42,118.43,10519.0,115.5594,115.5887,115.4911,115.5009,10519.0
2024-03-14 15:25:00,118.43,118.45,118.36,118.38,20363.0,115.5009,115.5204,115.4326,115.4521,20363.0
2024-03-14 15:30:00,118.38,118.38,118.09,118.11,33394.0,115.4521,115.4521,115.1693,115.1888,33394.0
2024-03-14 15:35:00,118.1,118.1,117.98,118.07,73185.0,115.179,115.179,115.062,115.1498,73185.0
2024-03-14 15:40:00,118.07,118.28,118.07,118.24,22780.0,115.1498,115.3546,115.1498,115.3156,22780.0
2024-03-14 15:45:00,118.24,118.58,118.24,118.54,80901.0,115.3156,115.6472,115.3156,115.6082,80901.0
2024-03-14 15:50:00,118.56,118.73,118.45,118.7,83721.0,115.6277,115.7935,115.5204,115.7642,83721.0
2024-03-14 15:55:00,118.7,118.93,118.68,118.91,258059.0,115.7642,115.9885,115.7447,115.969,258059.0
2024-03-15 09:30:00,113.02,114.89,112.97,114.01,1710302.0,110.2247,112.0484,110.1759,111.1902,1710302.0
2024-03-15 09:35:00,114.08,114.14,112.26,112.8,434907.0,111.2585,111.317,109.4835,110.0101,434907.0
2024-03-15 09:40:00,112.81,113.55,112.63,112.91,282548.0,110.0199,110.7416,109.8443,110.1174,282548.0
2024-03-15 09:45:00,112.87,113.13,112.48,112.71,274594.0,110.0784,110.332,109.698,109.9224,274594.0
2024-03-15 09:50:00,112.75,113.46,112.66,113.22,111071.0,109.9614,110.6538,109.8736,110.4197,111071.0
2024-03-15 09:55:00,113.22,113.53,113.14,113.31,176386.0,110.4197,110.7221,110.3417,110.5075,176386.0
2024-03-15 10:00:00,113.32,114.08,113.28,113.8,169347.0,110.5173,111.2585,110.4783,110.9854,169347.0
2024-03-15 10:05:00,113.83,113.95,113.67,113.86,74135.0,111.0147,111.1317,110.8586,111.0439,74135.0
2024-03-15 10:10:00,113.89,114.26,113.72,113.73,71445.0,111.0732,111.434,110.9074,110.9171,71445.0
2024-03-15 10:15:00,113.76,114.04,113.76,113.96,46233.0,110.9464,111.2195,110.9464,111.1414,46233.0
2024-03-15 10:20:00,113.96,114.18,113.9,114.1,142887.0,111.1414,111.356,111.0829,111.278,142887.0
2024-03-15 10:25:00,114.1,114.15,113.44,113.69,97077.0,111.278,111.3267,110.6343,110.8781,97077.0
2024-03-15 10:30:00,113.69,113.71,113.0,113.21,148440.0,110.8781,110.8976,110.2052,110.41,148440.0
2024-03-15 10:35:00,113.21,113.38,112.91,113.22,101607.0,110.41,110.5758,110.1174,110.4197,101607.0
2024-03-15 10:40:00,113.23,113.41,112.97,113.03,74565.0,110.4295,110.605,110.1759,110.2344,74565.0
2024-03-15 10:45:00,113.04,113.31,112.98,113.21,113375.0,110.2442,110.5075,110.1857,110.41,113375.0
2024-03-15 10:50:00,113.21,113.44,113.11,113.27,300554.0,110.41,110.6343,110.3125,110.4685,300554.0
2024-03-15 10:55:00,113.26,113.54,113.21,113.51,141845.0,110.4588,110.7318,110.41,110.7026,141845.0
2024-03-15 11:00:00,113.51,114.0,113.51,113.69,202756.0,110.7026,111.1804,110.7026,110.8781,202756.0
2024-03-15 11:05:00,113.62,113.78,113.4,113.62,93715.0,110.8098,110.9659,110.5953,110.8098,93715.0
2024-03-15 11:10:00,113.59,114.01,113.4,113.6,69569.0,110.7806,111.1902,110.5953,110.7903,69569.0
2024-03-15 11:15:00,113.61,113.95,113.58,113.66,64090.0,110.8001,111.1317,110.7708,110.8489,64090.0
2024-03-15 11:20:00,113.66,114.0,113.55,113.95,53840.0,110.8489,111.1804,110.7416,111.1317,53840.0
2024-03-15 11:25:00,113.96,114.04,113.88,113.93,114413.0,111.1414,111.2195,111.0634,111.1122,114413.0
2024-03-15 11:30:00,113.92,114.06,113.75,113.88,130380.0,111.1024,111.239,110.9366,111.0634,130380.0
2024-03-15 11:35:00,113.87,114.03,113.83,113.85,94225.0,111.0537,111.2097,111.0147,111.0342,94225.0
2024-03-15 11:40:00,113.85,113.91,113.75,113.79,47995.0,111.0342,111.0927,110.9366,110.9756,47995.0
2024-03-15 11:45:00,113.79,113.92,113.63,113.66,54326.0,110.9756,111.1024,110.8196,110.8489,54326.0
2024-03-15 11:50:00,113.66,113.72,113.4,113.44,81272.0,110.8489,110.9074,110.5953,110.6343,81272.0
2024-03-15 11:55:00,113.44,113.48,113.27,113.27,72256.0,110.6343,110.6733,110.4685,110.4685,72256.0
2024-03-15 12:00:00,113.28,113.3,113.17,113.23,87148.0,110.4783,110.4978,110.371,110.4295,87148.0
2024-03-15 12:05:00,113.25,113.49,113.23,113.47,46370.0,110.449,110.6831,110.4295,110.6636,46370.0
2024-03-15 12:10:00,113.47,113.5,113.33,113.35,88053.0,110.6636,110.6928,110.527,110.5465,88053.0
2024-03-15 12:15:00,113.34,113.43,113.34,113.41,34166.0,110.5368,110.6245,110.5368,110.605,34166.0
2024-03-15 12:20:00,113.39,113.42,113.13,113.13,63378.0,110.5855,110.6148,110.332,110.332,63378.0
2024-03-15 12:25:00,113.14,113.32,113.09,113.2,38006.0,110.3417,110.5173,110.293,110.4002,38006.0
2024-03-15 12:30:00,113.19,113.84,113.19,113.66,66911.0,110.3905,111.0244,110.3905,110.8489,66911.0
2024-03-15 12:35:00,113.67,113.7,113.5,113.67,41808.0,110.8586,110.8879,110.6928,110.8586,41808.0
2024-03-15 12:40:00,113.66,113.66,113.39,113.39,29414.0,110.8489,110.8489,110.5855,110.5855,29414.0
2024-03-15 12:45:00,113.41,113.44,113.3,113.41,30847.0,110.605,110.6343,110.4978,110.605,30847.0
2024-03-15 12:50:00,113.4,113.41,113.28,113.3,31941.0,110.5953,110.605,110.4783,110.4978,31941.0
2024-03-15 12:55:00,113.31,113.36,113.17,113.29,29998.0,110.5075,110.5563,110.371,110.488,29998.0
2024-03-15 13:00:00,113.28,113.35,113.16,113.34,64458.0,110.4783,110.5465,110.3612,110.5368,64458.0
2024-03-15 13:05:00,113.34,113.51,113.33,113.51,33254.0,110.5368,110.7026,110.527,110.7026,33254.0
2024-03-15 13:10:00,113.51,113.75,113.51,113.73,38603.0,110.7026,110.9366,110.7026,110.9171,38603.0
2024-03-15 13:15:00,113.73,113.73,113.51,113.55,31368.0,110.9171,110.9171,110.7026,110.7416,31368.0
2024-03-15 13:20:00,113.55,113.63,113.49,113.57,91672.0,110.7416,110.8196,110.6831,110.7611,91672.0
2024-03-15 13:25:00,113.56,113.63,113.36,113.49,53212.0,110.7513,110.8196,110.5563,110.6831,53212.0
2024-03-15 13:30:00,113.49,113.49,113.23,113.24,47765.0,110.6831,110.6831,110.4295,110.4392,47765.0
2024-03-15 13:35:00,113.23,113.32,113.15,113.22,31975.0,110.4295,110.5173,110.3515,110.4197,31975.0
2024-03-15 13:40:00,113.22,113.28,113.03,113.05,45378.0,110.4197,110.4783,110.2344,110.2539,45378.0
2024-03-15 13:45:00,113.05,113.11,112.95,113.03,113791.0,110.2539,110.3125,110.1564,110.2344,113791.0
2024-03-15 13:50:00,113.03,113.21,113.0,113.13,29861.0,110.2344,110.41,110.2052,110.332,29861.0
2024-03-15 13:55:00,113.13,113.31,113.13,113.31,29258.0,110.332,110.5075,110.332,110.5075,29258.0
2024-03-15 14:00:00,113.3,113.53,113.27,113.37,39446.0,110.4978,110.7221,110.4685,110.566,39446.0
2024-03-15 14:05:00,113.37,113.39,113.18,113.18,27150.0,110.566,110.5855,110.3807,110.3807,27150.0
2024-03-15 14:10:00,113.18,113.25,113.08,113.19,33511.0,110.3807,110.449,110.2832,110.3905,33511.0
2024-03-15 14:15:00,113.21,113.38,113.17,113.34,24167.0,110.41,110.5758,110.371,110.5368,24167.0
2024-03-15 14:20:00,113.35,113.36,113.19,113.19,25099.0,110.5465,110.5563,110.3905,110.3905,25099.0
2024-03-15 14:25:00,113.18,113.2,112.92,113.03,69978.0,110.3807,110.4002,110.1272,110.2344,69978.0
2024-03-15 14:30:00,113.03,113.19,112.92,112.97,43428.0,110.2344,110.3905,110.1272,110.1759,43428.0
2024-03-15 14:35:00,112.95,113.23,112.94,113.23,36304.0,110.1564,110.4295,110.1467,110.4295,36304.0
2024-03-15 14:40:00,113.23,113.67,113.23,113.5,56174.0,110.4295,110.8586,110.4295,110.6928,56174.0
2024-03-15 14:45:00,113.5,113.69,113.47,113.5,45673.0,110.6928,110.8781,110.6636,110.6928,45673.0
2024-03-15 14:50:00,113.51,113.68,113.5,113.66,33295.0,110.7026,110.8684,110.6928,110.8489,33295.0
2024-03-15 14:55:00,113.66,113.8,113.64,113.75,39622.0,110.8489,110.9854,110.8294,110.9366,39622.0
2024-03-15 15:00:00,113.74,113.8,113.66,113.79,30176.0,110.9269,110.9854,110.8489,110.9756,30176.0
2024-03-15 15:05:00,113.8,113.85,113.66,113.71,45911.0,110.9854,111.0342,110.8489,110.8976,45911.0
2024-03-15 15:10:00,113.72,113.81,113.64,113.69,49679.0,110.9074,110.9951,110.8294,110.8781,49679.0
2024-03-15 15:15:00,113.68,113.76,113.58,113.68,51028.0,110.8684,110.9464,110.7708,110.8684,51028.0
2024-03-15 15:20:00,113.68,113.95,113.64,113.82,77237.0,110.8684,111.1317,110.8294,111.0049,77237.0
2024-03-15 15:25:00,113.82,113.9,113.73,113.81,47436.0,111.0049,111.0829,110.9171,110.9951,47436.0
2024-03-15 15:30:00,113.81,113.87,113.72,113.84,47889.0,110.9951,111.0537,110.9074,111.0244,47889.0
2024-03-15 15:35:00,113.84,113.84,113.41,113.42,67856.0,111.0244,111.0244,110.605,110.6148,67856.0
2024-03-15 15:40:00,113.42,113.57,113.34,113.52,73563.0,110.6148,110.7611,110.5368,110.7123,73563.0
2024-03-15 15:45:00,113.52,113.66,113.48,113.62,123358.0,110.7123,110.8489,110.6733,110.8098,123358.0
2024-03-15 15:50:00,113.63,113.71,113.37,113.39,162051.0,110.8196,110.8976,110.566,110.5855,162051.0
2024-03-15 15:55:00,113.4,114.71,113.29,114.43,1476221.0,110.5953,111.8729,110.488,111.5998,1476221.0
2024-03-18 09:30:00,115.35,115.76,114.85,115.39,386686.0,112.4971,112.8969,112.0094,112.5361,386686.0
2024-03-18 09:35:00,115.4,115.62,115.05,115.22,126041.0,112.5458,112.7604,112.2045,112.3703,126041.0
2024-03-18 09:40:00,115.2,115.32,115.16,115.24,121967.0,112.3508,112.4678,112.3118,112.3898,121967.0
2024-03-18 09:45:00,115.2,115.27,114.61,115.04,106576.0,112.3508,112.419,111.7754,112.1947,106576.0
2024-03-18 09:50:00,115.11,115.13,114.88,115.0,117622.0,112.263,112.2825,112.0387,112.1557,117622.0
2024-03-18 09:55:00,115.02,115.53,114.97,115.48,154109.0,112.1752,112.6726,112.1265,112.6238,154109.0
2024-03-18 10:00:00,115.48,115.52,115.3,115.34,81881.0,112.6238,112.6629,112.4483,112.4873,81881.0
2024-03-18 10:05:00,115.37,115.38,115.16,115.2,118109.0,112.5166,112.5263,112.3118,112.3508,118109.0
2024-03-18 10:10:00,115.19,115.19,114.75,114.78,60288.0,112.341,112.341,111.9119,111.9412,60288.0
2024-03-18 10:15:00,114.79,114.87,114.68,114.82,56664.0,111.9509,112.0289,111.8436,111.9802,56664.0
2024-03-18 10:20:00,114.83,115.13,114.76,115.13,40687.0,111.9899,112.2825,111.9217,112.2825,40687.0
2024-03-18 10:25:00,115.13,115.2,114.99,115.0,78907.0,112.2825,112.3508,112.146,112.1557,78907.0
2024-03-18 10:30:00,114.99,115.17,114.98,115.04,62888.0,112.146,112.3215,112.1362,112.1947,62888.0
2024-03-18 10:35:00,115.05,115.25,114.98,115.07,41545.0,112.2045,112.3995,112.1362,112.224,41545.0
2024-03-18 10:40:00,115.07,115.1,114.98,115.01,36918.0,112.224,112.2532,112.1362,112.1655,36918.0
2024-03-18 10:45:00,115.0,115.15,114.97,115.14,48232.0,112.1557,112.302,112.1265,112.2923,48232.0
2024-03-18 10:50:00,115.15,115.16,114.98,115.02,51705.0,112.302,112.3118,112.1362,112.1752,51705.0
2024-03-18 10:55:00,115.02,115.07,114.88,114.94,68415.0,112.1752,112.224,112.0387,112.0972,68415.0
2024-03-18 11:00:00,114.94,115.07,114.9,114.99,44362.0,112.0972,112.224,112.0582,112.146,44362.0
2024-03-18 11:05:00,115.0,115.08,114.98,115.06,31972.0,112.1557,112.2337,112.1362,112.2142,31972.0
2024-03-18 11:10:00,115.07,115.28,114.99,115.23,49447.0,112.224,112.4288,112.146,112.38,49447.0
2024-03-18 11:15:00,115.22,115.22,114.99,115.02,79943.0,112.3703,112.3703,112.146,112.1752,79943.0
2024-03-18 11:20:00,115.04,115.18,115.02,115.13,150591.0,112.1947,112.3313,112.1752,112.2825,150591.0
2024-03-18 11:25:00,115.13,115.13,114.99,115.02,51047.0,112.2825,112.2825,112.146,112.1752,51047.0
2024-03-18 11:30:00,115.01,115.07,114.97,115.0,64134.0,112.1655,112.224,112.1265,112.1557,64134.0
2024-03-18 11:35:00,115.0,115.01,114.84,114.86,47599.0,112.1557,112.1655,111.9997,112.0192,47599.0
2024-03-18 11:40:00,114.85,114.87,114.81,114.84,87357.0,112.0094,112.0289,111.9704,111.9997,87357.0
2024-03-18 11:45:00,114.84,114.89,114.72,114.72,252247.0,111.9997,112.0484,111.8826,111.8826,252247.0
2024-03-18 11:50:00,114.72,114.83,114.67,114.68,72657.0,111.8826,111.9899,111.8339,111.8436,72657.0
2024-03-18 11:55:00,114.68,114.68,114.46,114.52,92337.0,111.8436,111.8436,111.6291,111.6876,92337.0
2024-03-18 12:00:00,114.51,114.53,114.14,114.14,101255.0,111.6778,111.6973,111.317,111.317,101255.0
2024-03-18 12:05:00,114.14,114.15,113.3,113.72,239397.0,111.317,111.3267,110.4978,110.9074,239397.0
2024-03-18 12:10:00,113.72,114.08,113.61,114.0,104246.0,110.9074,111.2585,110.8001,111.1804,104246.0
2024-03-18 12:15:00,114.02,114.06,113.69,113.69,81098.0,111.2,111.239,110.8781,110.8781,81098.0
2024-03-18 12:20:00,113.7,113.96,113.63,113.78,71118.0,110.8879,111.1414,110.8196,110.9659,71118.0
2024-03-18 12:25:00,113.78,113.88,113.41,113.48,141224.0,110.9659,111.0634,110.605,110.6733,141224.0
2024-03-18 12:30:00,113.46,113.66,113.09,113.09,110102.0,110.6538,110.8489,110.293,110.293,110102.0
2024-03-18 12:35:00,113.1,113.25,112.95,113.05,184383.0,110.3027,110.449,110.1564,110.2539,184383.0
2024-03-18 12:40:00,113.06,113.45,113.03,113.44,259010.0,110.2637,110.6441,110.2344,110.6343,259010.0
2024-03-18 12:45:00,113.43,113.48,113.06,113.2,248915.0,110.6245,110.6733,110.2637,110.4002,248915.0
2024-03-18 12:50:00,113.16,113.37,113.08,113.13,51271.0,110.3612,110.566,110.2832,110.332,51271.0
2024-03-18 12:55:00,113.14,113.37,113.14,113.31,158867.0,110.3417,110.566,110.3417,110.5075,158867.0
2024-03-18 13:00:00,113.3,113.5,113.28,113.41,199927.0,110.4978,110.6928,110.4783,110.605,199927.0
2024-03-18 13:05:00,113.42,113.49,113.16,113.17,83499.0,110.6148,110.6831,110.3612,110.371,83499.0
2024-03-18 13:10:00,113.15,113.15,112.87,113.02,158915.0,110.3515,110.3515,110.0784,110.2247,158915.0
2024-03-18 13:15:00,113.02,113.19,112.86,113.04,84698.0,110.2247,110.3905,110.0686,110.2442,84698.0
2024-03-18 13:20:00,113.04,113.04,112.73,112.84,63630.0,110.2442,110.2442,109.9419,110.0491,63630.0
2024-03-18 13:25:00,112.86,113.0,112.84,112.89,79047.0,110.0686,110.2052,110.0491,110.0979,79047.0
2024-03-18 13:30:00,112.91,113.14,112.87,112.95,60768.0,110.1174,110.3417,110.0784,110.1564,60768.0
2024-03-18 13:35:00,112.94,113.05,112.67,112.97,204310.0,110.1467,110.2539,109.8833,110.1759,204310.0
2024-03-18 13:40:00,112.97,113.07,112.83,112.84,58262.0,110.1759,110.2735,110.0394,110.0491,58262.0
2024-03-18 13:45:00,112.84,113.06,112.83,113.04,82822.0,110.0491,110.2637,110.0394,110.2442,82822.0
2024-03-18 13:50:00,113.06,113.13,113.0,113.05,52297.0,110.2637,110.332,110.2052,110.2539,52297.0
2024-03-18 13:55:00,113.04,113.25,113.01,113.13,62770.0,110.2442,110.449,110.2149,110.332,62770.0
2024-03-18 14:00:00,113.16,113.22,113.0,113.01,66975.0,110.3612,110.4197,110.2052,110.2149,66975.0
2024-03-18 14:05:00,113.01,113.01,112.84,112.87,41997.0,110.2149,110.2149,110.0491,110.0784,41997.0
2024-03-18 14:10:00,112.87,113.09,112.86,113.03,42199.0,110.0784,110.293,110.0686,110.2344,42199.0
2024-03-18 14:15:00,113.03,113.04,112.91,112.96,32051.0,110.2344,110.2442,110.1174,110.1662,32051.0
2024-03-18 14:20:00,112.96,112.99,112.87,112.91,50977.0,110.1662,110.1954,110.0784,110.1174,50977.0
2024-03-18 14:25:00,112.91,113.0,112.9,112.98,48327.0,110.1174,110.2052,110.1077,110.1857,48327.0
2024-03-18 14:30:00,112.98,113.01,112.89,112.97,56091.0,110.1857,110.2149,110.0979,110.1759,56091.0
2024-03-18 14:35:00,112.96,112.96,112.78,112.79,51484.0,110.1662,110.1662,109.9906,110.0004,51484.0
2024-03-18 14:40:00,112.8,112.91,112.51,112.51,148234.0,110.0101,110.1174,109.7273,109.7273,148234.0
2024-03-18 14:45:00,112.52,112.66,112.45,112.58,126524.0,109.7371,109.8736,109.6688,109.7956,126524.0
2024-03-18 14:50:00,112.6,112.71,112.57,112.7,69246.0,109.8151,109.9224,109.7858,109.9126,69246.0
2024-03-18 14:55:00,112.7,112.73,112.47,112.6,67091.0,109.9126,109.9419,109.6883,109.8151,67091.0
2024-03-18 15:00:00,112.6,112.67,112.55,112.58,60444.0,109.8151,109.8833,109.7663,109.7956,60444.0
2024-03-18 15:05:00,112.57,112.63,112.44,112.51,57800.0,109.7858,109.8443,109.659,109.7273,57800.0
2024-03-18 15:10:00,112.52,112.63,112.43,112.56,59442.0,109.7371,109.8443,109.6493,109.7761,59442.0
2024-03-18 15:15:00,112.56,112.79,112.5,112.77,67395.0,109.7761,110.0004,109.7175,109.9809,67395.0
2024-03-18 15:20:00,112.76,112.82,112.59,112.63,76668.0,109.9711,110.0296,109.8053,109.8443,76668.0
2024-03-18 15:25:00,112.64,112.66,112.39,112.43,60006.0,109.8541,109.8736,109.6103,109.6493,60006.0
2024-03-18 15:30:00,112.43,112.59,112.39,112.46,82075.0,109.6493,109.8053,109.6103,109.6785,82075.0
2024-03-18 15:35:00,112.46,112.52,112.31,112.32,88009.0,109.6785,109.7371,109.5322,109.542,88009.0
2024-03-18 15:40:00,112.32,112.41,112.31,112.36,81533.0,109.542,109.6298,109.5322,109.581,81533.0
2024-03-18 15:45:00,112.36,112.53,112.32,112.49,114851.0,109.581,109.7468,109.542,109.7078,114851.0
2024-03-18 15:50:00,112.48,112.5,112.29,112.34,235745.0,109.698,109.7175,109.5127,109.5615,235745.0
2024-03-18 15:55:00,112.35,112.53,112.32,112.45,536463.0,109.5713,109.7468,109.542,109.6688,536463.0
2024-03-19 09:30:00,112.44,112.69,112.04,112.57,193389.0,109.659,109.9028,109.2689,109.7858,193389.0
2024-03-19 09:35:00,112.47,112.8,112.28,112.65,76035.0,109.6883,110.0101,109.503,109.8638,76035.0
2024-03-19 09:40:00,112.65,113.16,112.65,113.09,98443.0,109.8638,110.3612,109.8638,110.293,98443.0
2024-03-19 09:45:00,113.09,113.27,112.82,113.06,82422.0,110.293,110.4685,110.0296,110.2637,82422.0
2024-03-19 09:50:00,113.09,113.44,113.09,113.3,73406.0,110.293,110.6343,110.293,110.4978,73406.0
2024-03-19 09:55:00,113.28,113.54,113.28,113.41,70395.0,110.4783,110.7318,110.4783,110.605,70395.0
2024-03-19 10:00:00,113.37,113.44,113.22,113.29,30544.0,110.566,110.6343,110.4197,110.488,30544.0
2024-03-19 10:05:00,113.26,113.38,113.05,113.29,33137.0,110.4588,110.5758,110.2539,110.488,33137.0
2024-03-19 10:10:00,113.26,113.32,113.03,113.05,84738.0,110.4588,110.5173,110.2344,110.2539,84738.0
2024-03-19 10:15:00,113.07,113.08,112.89,113.07,34525.0,110.2735,110.2832,110.0979,110.2735,34525.0
2024-03-19 10:20:00,113.05,113.42,113.05,113.35,31243.0,110.2539,110.6148,110.2539,110.5465,31243.0
2024-03-19 10:25:00,113.35,113.4,113.24,113.34,48954.0,110.5465,110.5953,110.4392,110.5368,48954.0
2024-03-19 10:30:00,113.36,113.43,113.25,113.28,53469.0,110.5563,110.6245,110.449,110.4783,53469.0
2024-03-19 10:35:00,113.29,113.39,113.17,113.32,47710.0,110.488,110.5855,110.371,110.5173,47710.0
2024-03-19 10:40:00,113.32,113.39,113.25,113.28,55894.0,110.5173,110.5855,110.449,110.4783,55894.0
2024-03-19 10:45:00,113.29,113.33,113.26,113.3,54255.0,110.488,110.527,110.4588,110.4978,54255.0
2024-03-19 10:50:00,113.3,113.51,113.26,113.51,47694.0,110.4978,110.7026,110.4588,110.7026,47694.0
2024-03-19 10:55:00,113.5,113.8,113.5,113.79,152844.0,110.6928,110.9854,110.6928,110.9756,152844.0
2024-03-19 11:00:00,113.77,113.95,113.77,113.94,56917.0,110.9561,111.1317,110.9561,111.1219,56917.0
2024-03-19 11:05:00,113.95,114.0,113.74,113.85,62672.0,111.1317,111.1804,110.9269,111.0342,62672.0
2024-03-19 11:10:00,113.85,114.17,113.85,114.17,82433.0,111.0342,111.3462,111.0342,111.3462,82433.0
2024-03-19 11:15:00,114.15,114.17,114.0,114.04,42264.0,111.3267,111.3462,111.1804,111.2195,42264.0
2024-03-19 11:20:00,114.03,114.24,113.98,114.19,97165.0,111.2097,111.4145,111.1609,111.3658,97165.0
2024-03-19 11:25:00,114.19,114.25,114.06,114.09,36644.0,111.3658,111.4243,111.239,111.2682,36644.0
2024-03-19 11:30:00,114.07,114.21,113.99,114.21,31284.0,111.2487,111.3853,111.1707,111.3853,31284.0
2024-03-19 11:35:00,114.2,114.29,114.17,114.26,31181.0,111.3755,111.4633,111.3462,111.434,31181.0
2024-03-19 11:40:00,114.27,114.34,114.22,114.23,42236.0,111.4438,111.512,111.395,111.4048,42236.0
2024-03-19 11:45:00,114.24,114.24,114.06,114.11,51282.0,111.4145,111.4145,111.239,111.2877,51282.0
2024-03-19 11:50:00,114.12,114.16,114.04,114.15,41957.0,111.2975,111.3365,111.2195,111.3267,41957.0
2024-03-19 11:55:00,114.16,114.42,114.09,114.29,43420.0,111.3365,111.5901,111.2682,111.4633,43420.0
2024-03-19 12:00:00,114.27,114.37,114.15,114.17,52759.0,111.4438,111.5413,111.3267,111.3462,52759.0
2024-03-19 12:05:00,114.14,114.25,114.03,114.06,37479.0,111.317,111.4243,111.2097,111.239,37479.0
2024-03-19 12:10:00,114.06,114.13,114.04,114.08,18031.0,111.239,111.3072,111.2195,111.2585,18031.0
2024-03-19 12:15:00,114.07,114.1,114.0,114.09,34979.0,111.2487,111.278,111.1804,111.2682,34979.0
2024-03-19 12:20:00,114.09,114.25,114.08,114.23,25617.0,111.2682,111.4243,111.2585,111.4048,25617.0
2024-03-19 12:25:00,114.24,114.24,114.08,114.13,22926.0,111.4145,111.4145,111.2585,111.3072,22926.0
2024-03-19 12:30:00,114.13,114.13,113.96,114.0,44427.0,111.3072,111.3072,111.1414,111.1804,44427.0
2024-03-19 12:35:00,114.0,114.05,113.97,113.98,29602.0,111.1804,111.2292,111.1512,111.1609,29602.0
2024-03-19 12:40:00,113.99,114.04,113.95,114.03,21428.0,111.1707,111.2195,111.1317,111.2097,21428.0
2024-03-19 12:45:00,114.01,114.03,113.84,113.84,45319.0,111.1902,111.2097,111.0244,111.0244,45319.0
2024-03-19 12:50:00,113.83,113.88,113.68,113.68,32996.0,111.0147,111.0634,110.8684,110.8684,32996.0
2024-03-19 12:55:00,113.68,113.69,113.49,113.56,104455.0,110.8684,110.8781,110.6831,110.7513,104455.0
2024-03-19 13:00:00,113.56,113.59,113.35,113.36,63583.0,110.7513,110.7806,110.5465,110.5563,63583.0
2024-03-19 13:05:00,113.35,113.5,113.32,113.44,37094.0,110.5465,110.6928,110.5173,110.6343,37094.0
2024-03-19 13:10:00,113.43,113.53,113.42,113.52,30208.0,110.6245,110.7221,110.6148,110.7123,30208.0
2024-03-19 13:15:00,113.52,113.52,113.3,113.44,80617.0,110.7123,110.7123,110.4978,110.6343,80617.0
2024-03-19 13:20:00,113.44,113.55,113.44,113.49,35111.0,110.6343,110.7416,110.6343,110.6831,35111.0
2024-03-19 13:25:00,113.49,113.55,113.46,113.54,22913.0,110.6831,110.7416,110.6538,110.7318,22913.0
2024-03-19 13:30:00,113.55,113.57,113.44,113.5,38389.0,110.7416,110.7611,110.6343,110.6928,38389.0
2024-03-19 13:35:00,113.51,113.68,113.48,113.61,41350.0,110.7026,110.8684,110.6733,110.8001,41350.0
2024-03-19 13:40:00,113.61,113.66,113.57,113.64,41145.0,110.8001,110.8489,110.7611,110.8294,41145.0
2024-03-19 13:45:00,113.64,113.75,113.59,113.63,39553.0,110.8294,110.9366,110.7806,110.8196,39553.0
2024-03-19 13:50:00,113.63,113.64,113.49,113.51,37550.0,110.8196,110.8294,110.6831,110.7026,37550.0
2024-03-19 13:55:00,113.51,113.55,113.5,113.54,20676.0,110.7026,110.7416,110.6928,110.7318,20676.0
2024-03-19 14:00:00,113.54,113.61,113.51,113.59,43504.0,110.7318,110.8001,110.7026,110.7806,43504.0
2024-03-19 14:05:00,113.59,113.89,113.57,113.89,73768.0,110.7806,111.0732,110.7611,111.0732,73768.0
2024-03-19 14:10:00,113.9,113.94,113.82,113.89,41553.0,111.0829,111.1219,111.0049,111.0732,41553.0
2024-03-19 14:15:00,113.89,113.91,113.78,113.81,36891.0,111.0732,111.0927,110.9659,110.9951,36891.0
2024-03-19 14:20:00,113.8,113.86,113.8,113.81,34800.0,110.9854,111.0439,110.9854,110.9951,34800.0
2024-03-19 14:25:00,113.81,113.82,113.69,113.75,34837.0,110.9951,111.0049,110.8781,110.9366,34837.0
2024-03-19 14:30:00,113.75,113.76,113.64,113.66,36965.0,110.9366,110.9464,110.8294,110.8489,36965.0
2024-03-19 14:35:00,113.66,113.69,113.58,113.66,35174.0,110.8489,110.8781,110.7708,110.8489,35174.0
2024-03-19 14:40:00,113.65,113.7,113.64,113.66,26525.0,110.8391,110.8879,110.8294,110.8489,26525.0
2024-03-19 14:45:00,113.66,113.66,113.58,113.59,36859.0,110.8489,110.8489,110.7708,110.7806,36859.0
2024-03-19 14:50:00,113.58,113.62,113.52,113.53,30621.0,110.7708,110.8098,110.7123,110.7221,30621.0
2024-03-19 14:55:00,113.53,113.57,113.46,113.48,61793.0,110.7221,110.7611,110.6538,110.6733,61793.0
2024-03-19 15:00:00,113.48,113.52,113.44,113.47,41474.0,110.6733,110.7123,110.6343,110.6636,41474.0
2024-03-19 15:05:00,113.47,113.49,113.42,113.47,41930.0,110.6636,110.6831,110.6148,110.6636,41930.0
2024-03-19 15:10:00,113.47,113.5,113.38,113.38,47611.0,110.6636,110.6928,110.5758,110.5758,47611.0
2024-03-19 15:15:00,113.39,113.39,113.29,113.37,65557.0,110.5855,110.5855,110.488,110.566,65557.0
2024-03-19 15:20:00,113.37,113.37,113.22,113.26,83157.0,110.566,110.566,110.4197,110.4588,83157.0
2024-03-19 15:25:00,113.26,113.31,113.11,113.13,140429.0,110.4588,110.5075,110.3125,110.332,140429.0
2024-03-19 15:30:00,113.14,113.19,113.04,113.08,87143.0,110.3417,110.3905,110.2442,110.2832,87143.0
2024-03-19 15:35:00,113.09,113.22,113.06,113.14,84922.0,110.293,110.4197,110.2637,110.3417,84922.0
2024-03-19 15:40:00,113.13,113.21,113.09,113.14,117142.0,110.332,110.41,110.293,110.3417,117142.0
2024-03-19 15:45:00,113.14,113.17,113.04,113.15,174341.0,110.3417,110.371,110.2442,110.3515,174341.0
2024-03-19 15:50:00,113.15,113.42,113.1,113.33,273048.0,110.3515,110.6148,110.3027,110.527,273048.0
2024-03-19 15:55:00,113.33,113.42,113.04,113.16,651542.0,110.527,110.6148,110.2442,110.3612,651542.0
2024-03-20 09:30:00,113.0,113.0,112.5,112.86,131479.0,110.2052,110.2052,109.7175,110.0686,131479.0
2024-03-20 09:35:00,112.9,113.16,112.85,113.13,27163.0,110.1077,110.3612,110.0589,110.332,27163.0
2024-03-20 09:40:00,113.13,113.24,112.85,113.06,26983.0,110.332,110.4392,110.0589,110.2637,26983.0
2024-03-20 09:45:00,113.06,113.06,112.87,112.94,33207.0,110.2637,110.2637,110.0784,110.1467,33207.0
2024-03-20 09:50:00,112.93,112.93,112.75,112.91,27356.0,110.1369,110.1369,109.9614,110.1174,27356.0
2024-03-20 09:55:00,112.89,112.91,112.72,112.75,23036.0,110.0979,110.1174,109.9321,109.9614,23036.0
2024-03-20 10:00:00,112.75,112.79,112.6,112.7,28974.0,109.9614,110.0004,109.8151,109.9126,28974.0
2024-03-20 10:05:00,112.69,112.76,112.6,112.65,26620.0,109.9028,109.9711,109.8151,109.8638,26620.0
2024-03-20 10:10:00,112.65,112.77,112.6,112.76,26137.0,109.8638,109.9809,109.8151,109.9711,26137.0
2024-03-20 10:15:00,112.77,112.81,112.69,112.78,21252.0,109.9809,110.0199,109.9028,109.9906,21252.0
2024-03-20 10:20:00,112.78,112.79,112.58,112.59,26707.0,109.9906,110.0004,109.7956,109.8053,26707.0
2024-03-20 10:25:00,112.6,112.61,112.47,112.49,30831.0,109.8151,109.8248,109.6883,109.7078,30831.0
2024-03-20 10:30:00,112.5,112.57,112.47,112.52,26603.0,109.7175,109.7858,109.6883,109.7371,26603.0
2024-03-20 10:35:00,112.52,112.59,112.48,112.53,51851.0,109.7371,109.8053,109.698,109.7468,51851.0
2024-03-20 10:40:00,112.52,112.72,112.51,112.68,18090.0,109.7371,109.9321,109.7273,109.8931,18090.0
2024-03-20 10:45:00,112.71,112.82,112.68,112.7,25615.0,109.9224,110.0296,109.8931,109.9126,25615.0
2024-03-20 10:50:00,112.7,112.71,112.58,112.61,22234.0,109.9126,109.9224,109.7956,109.8248,22234.0
2024-03-20 10:55:00,112.62,112.66,112.55,112.58,21659.0,109.8346,109.8736,109.7663,109.7956,21659.0
2024-03-20 11:00:00,112.59,112.6,112.47,112.5,24931.0,109.8053,109.8151,109.6883,109.7175,24931.0
2024-03-20 11:05:00,112.53,112.58,112.47,112.52,17933.0,109.7468,109.7956,109.6883,109.7371,17933.0
2024-03-20 11:10:00,112.51,112.51,112.36,112.39,42109.0,109.7273,109.7273,109.581,109.6103,42109.0
2024-03-20 11:15:00,112.4,112.42,112.3,112.37,24138.0,109.62,109.6395,109.5225,109.5908,24138.0
2024-03-20 11:20:00,112.36,112.37,112.2,112.25,30237.0,109.581,109.5908,109.425,109.4737,30237.0
2024-03-20 11:25:00,112.24,112.24,112.14,112.16,34405.0,109.464,109.464,109.3665,109.386,34405.0
2024-03-20 11:30:00,112.16,112.18,112.04,112.08,40815.0,109.386,109.4055,109.2689,109.3079,40815.0
2024-03-20 11:35:00,112.07,112.17,112.04,112.07,42793.0,109.2982,109.3957,109.2689,109.2982,42793.0
2024-03-20 11:40:00,112.07,112.1,111.82,111.82,77394.0,109.2982,109.3274,109.0544,109.0544,77394.0
2024-03-20 11:45:00,111.82,111.84,111.64,111.66,87406.0,109.0544,109.0739,108.8788,108.8983,87406.0
2024-03-20 11:50:00,111.66,111.79,111.63,111.74,55862.0,108.8983,109.0251,108.8691,108.9763,55862.0
2024-03-20 11:55:00,111.73,111.96,111.7,111.96,33549.0,108.9666,109.1909,108.9373,109.1909,33549.0
2024-03-20 12:00:00,111.94,111.97,111.66,111.67,65871.0,109.1714,109.2007,108.8983,108.9081,65871.0
2024-03-20 12:05:00,111.67,111.76,111.45,111.49,135187.0,108.9081,108.9959,108.6935,108.7325,135187.0
2024-03-20 12:10:00,111.5,111.58,111.43,111.53,201487.0,108.7423,108.8203,108.674,108.7715,201487.0
2024-03-20 12:15:00,111.52,111.56,111.31,111.35,84430.0,108.7618,108.8008,108.557,108.596,84430.0
2024-03-20 12:20:00,111.35,111.38,111.19,111.25,58180.0,108.596,108.6252,108.4399,108.4985,58180.0
2024-03-20 12:25:00,111.27,111.3,111.22,111.3,43145.0,108.518,108.5472,108.4692,108.5472,43145.0
2024-03-20 12:30:00,111.3,111.32,111.08,111.09,56883.0,108.5472,108.5667,108.3327,108.3424,56883.0
2024-03-20 12:35:00,111.11,111.17,111.03,111.05,69723.0,108.3619,108.4204,108.2839,108.3034,69723.0
2024-03-20 12:40:00,111.05,111.11,110.91,111.08,90931.0,108.3034,108.3619,108.1669,108.3327,90931.0
2024-03-20 12:45:00,111.07,111.11,110.99,111.08,48846.0,108.3229,108.3619,108.2449,108.3327,48846.0
2024-03-20 12:50:00,111.1,111.13,110.94,111.01,93695.0,108.3522,108.3814,108.1961,108.2644,93695.0
2024-03-20 12:55:00,111.01,111.06,110.9,110.91,76690.0,108.2644,108.3132,108.1571,108.1669,76690.0
2024-03-20 13:00:00,110.91,111.02,110.89,110.93,54878.0,108.1669,108.2742,108.1474,108.1864,54878.0
2024-03-20 13:05:00,110.91,110.93,110.84,110.86,39455.0,108.1669,108.1864,108.0986,108.1181,39455.0
2024-03-20 13:10:00,110.87,110.9,110.73,110.73,93895.0,108.1279,108.1571,107.9913,107.9913,93895.0
2024-03-20 13:15:00,110.73,111.12,110.73,111.11,118191.0,107.9913,108.3717,107.9913,108.3619,118191.0
2024-03-20 13:20:00,111.11,111.16,110.93,110.94,68362.0,108.3619,108.4107,108.1864,108.1961,68362.0
2024-03-20 13:25:00,110.93,111.15,110.88,111.05,210037.0,108.1864,108.4009,108.1376,108.3034,210037.0
2024-03-20 13:30:00,111.06,111.43,110.9,111.43,206494.0,108.3132,108.674,108.1571,108.674,206494.0
2024-03-20 13:35:00,111.4,111.45,111.23,111.23,50063.0,108.6448,108.6935,108.479,108.479,50063.0
2024-03-20 13:40:00,111.22,111.23,111.1,111.18,40942.0,108.4692,108.479,108.3522,108.4302,40942.0
2024-03-20 13:45:00,111.18,111.29,111.09,111.28,110075.0,108.4302,108.5375,108.3424,108.5277,110075.0
2024-03-20 13:50:00,111.28,111.29,111.1,111.12,38685.0,108.5277,108.5375,108.3522,108.3717,38685.0
2024-03-20 13:55:00,111.12,111.12,110.94,111.03,40565.0,108.3717,108.3717,108.1961,108.2839,40565.0
2024-03-20 14:00:00,111.04,111.43,111.04,111.28,50117.0,108.2937,108.674,108.2937,108.5277,50117.0
2024-03-20 14:05:00,111.29,111.35,111.17,111.2,50961.0,108.5375,108.596,108.4204,108.4497,50961.0
2024-03-20 14:10:00,111.22,111.32,111.19,111.26,29305.0,108.4692,108.5667,108.4399,108.5082,29305.0
2024-03-20 14:15:00,111.28,111.3,111.13,111.16,37649.0,108.5277,108.5472,108.3814,108.4107,37649.0
2024-03-20 14:20:00,111.17,111.19,110.94,110.97,49121.0,108.4204,108.4399,108.1961,108.2254,49121.0
2024-03-20 14:25:00,110.95,111.25,110.95,111.25,37575.0,108.2059,108.4985,108.2059,108.4985,37575.0
2024-03-20 14:30:00,111.25,111.32,111.13,111.15,41984.0,108.4985,108.5667,108.3814,108.4009,41984.0
2024-03-20 14:35:00,111.15,111.23,111.02,111.18,45499.0,108.4009,108.479,108.2742,108.4302,45499.0
2024-03-20 14:40:00,111.19,111.42,111.15,111.33,41858.0,108.4399,108.6643,108.4009,108.5765,41858.0
2024-03-20 14:45:00,111.33,111.57,111.29,111.46,46092.0,108.5765,108.8106,108.5375,108.7033,46092.0
2024-03-20 14:50:00,111.45,111.46,111.28,111.3,42764.0,108.6935,108.7033,108.5277,108.5472,42764.0
2024-03-20 14:55:00,111.31,111.45,111.31,111.4,37977.0,108.557,108.6935,108.557,108.6448,37977.0
2024-03-20 15:00:00,111.41,111.46,111.35,111.43,41851.0,108.6545,108.7033,108.596,108.674,41851.0
2024-03-20 15:05:00,111.42,111.52,111.4,111.48,43783.0,108.6643,108.7618,108.6448,108.7228,43783.0
2024-03-20 15:10:00,111.48,111.56,111.43,111.44,51229.0,108.7228,108.8008,108.674,108.6838,51229.0
2024-03-20 15:15:00,111.45,111.51,111.37,111.48,39505.0,108.6935,108.752,108.6155,108.7228,39505.0
2024-03-20 15:20:00,111.49,111.66,111.45,111.65,64461.0,108.7325,108.8983,108.6935,108.8886,64461.0
2024-03-20 15:25:00,111.65,111.65,111.57,111.59,52597.0,108.8886,108.8886,108.8106,108.8301,52597.0
2024-03-20 15:30:00,111.59,111.61,111.52,111.53,77635.0,108.8301,108.8496,108.7618,108.7715,77635.0
2024-03-20 15:35:00,111.52,111.56,111.46,111.54,73388.0,108.7618,108.8008,108.7033,108.7813,73388.0
2024-03-20 15:40:00,111.56,111.6,111.35,111.36,118941.0,108.8008,108.8398,108.596,108.6057,118941.0
2024-03-20 15:45:00,111.36,111.36,111.15,111.2,149398.0,108.6057,108.6057,108.4009,108.4497,149398.0
2024-03-20 15:50:00,111.2,111.43,111.11,111.35,184284.0,108.4497,108.674,108.3619,108.596,184284.0
2024-03-20 15:55:00,111.34,111.51,111.28,111.49,483409.0,108.5862,108.752,108.5277,108.7325,483409.0
2024-03-21 09:30:00,111.95,112.14,111.36,111.59,259550.0,109.1812,109.3665,108.6057,108.8301,259550.0
2024-03-21 09:35:00,111.58,111.87,111.45,111.7,144330.0,108.8203,109.1031,108.6935,108.9373,144330.0
2024-03-21 09:40:00,111.71,112.12,111.68,112.09,101745.0,108.9471,109.3469,108.9178,109.3177,101745.0
2024-03-21 09:45:00,112.09,112.13,111.8,111.98,60894.0,109.3177,109.3567,109.0349,109.2104,60894.0
2024-03-21 09:50:00,111.98,112.06,111.53,111.56,64147.0,109.2104,109.2884,108.7715,108.8008,64147.0
2024-03-21 09:55:00,111.56,111.71,111.54,111.66,78508.0,108.8008,108.9471,108.7813,108.8983,78508.0
2024-03-21 10:00:00,111.64,111.95,111.61,111.82,59710.0,108.8788,109.1812,108.8496,109.0544,59710.0
2024-03-21 10:05:00,111.8,111.82,111.54,111.58,57363.0,109.0349,109.0544,108.7813,108.8203,57363.0
2024-03-21 10:10:00,111.58,111.74,111.54,111.74,71608.0,108.8203,108.9763,108.7813,108.9763,71608.0
2024-03-21 10:15:00,111.75,111.96,111.75,111.86,35265.0,108.9861,109.1909,108.9861,109.0934,35265.0
2024-03-21 10:20:00,111.88,111.94,111.83,111.9,51377.0,109.1129,109.1714,109.0641,109.1324,51377.0
2024-03-21 10:25:00,111.91,112.12,111.9,112.12,85918.0,109.1421,109.3469,109.1324,109.3469,85918.0
2024-03-21 10:30:00,112.12,112.14,112.01,112.07,61083.0,109.3469,109.3665,109.2397,109.2982,61083.0
2024-03-21 10:35:00,112.07,112.1,112.02,112.07,33616.0,109.2982,109.3274,109.2494,109.2982,33616.0
2024-03-21 10:40:00,112.06,112.14,111.99,112.02,41788.0,109.2884,109.3665,109.2202,109.2494,41788.0
2024-03-21 10:45:00,112.01,112.12,112.01,112.02,37114.0,109.2397,109.3469,109.2397,109.2494,37114.0
2024-03-21 10:50:00,112.04,112.13,111.91,111.92,43649.0,109.2689,109.3567,109.1421,109.1519,43649.0
2024-03-21 10:55:00,111.93,112.03,111.81,111.86,51215.0,109.1616,109.2592,109.0446,109.0934,51215.0
2024-03-21 11:00:00,111.86,111.89,111.69,111.8,32090.0,109.0934,109.1226,108.9276,109.0349,32090.0
2024-03-21 11:05:00,111.79,111.84,111.73,111.74,24792.0,109.0251,109.0739,108.9666,108.9763,24792.0
2024-03-21 11:10:00,111.74,111.75,111.58,111.58,39136.0,108.9763,108.9861,108.8203,108.8203,39136.0
2024-03-21 11:15:00,111.59,111.63,111.54,111.55,37120.0,108.8301,108.8691,108.7813,108.791,37120.0
2024-03-21 11:20:00,111.55,111.56,111.41,111.41,55526.0,108.791,108.8008,108.6545,108.6545,55526.0
2024-03-21 11:25:00,111.41,111.53,111.34,111.43,66354.0,108.6545,108.7715,108.5862,108.674,66354.0
2024-03-21 11:30:00,111.45,111.53,111.42,111.49,53170.0,108.6935,108.7715,108.6643,108.7325,53170.0
2024-03-21 11:35:00,111.47,111.5,111.37,111.4,64442.0,108.713,108.7423,108.6155,108.6448,64442.0
2024-03-21 11:40:00,111.39,111.41,111.33,111.39,58300.0,108.635,108.6545,108.5765,108.635,58300.0
2024-03-21 11:45:00,111.39,111.41,111.21,111.23,73894.0,108.635,108.6545,108.4595,108.479,73894.0
2024-03-21 11:50:00,111.22,111.41,111.18,111.3,82493.0,108.4692,108.6545,108.4302,108.5472,82493.0
2024-03-21 11:55:00,111.3,111.38,111.28,111.34,99735.0,108.5472,108.6252,108.5277,108.5862,99735.0
2024-03-21 12:00:00,111.34,111.41,111.11,111.13,179124.0,108.5862,108.6545,108.3619,108.3814,179124.0
2024-03-21 12:05:00,111.13,111.16,111.04,111.15,125785.0,108.3814,108.4107,108.2937,108.4009,125785.0
2024-03-21 12:10:00,111.15,111.25,111.11,111.19,130888.0,108.4009,108.4985,108.3619,108.4399,130888.0
2024-03-21 12:15:00,111.19,111.28,111.16,111.27,50781.0,108.4399,108.5277,108.4107,108.518,50781.0
2024-03-21 12:20:00,111.26,111.37,111.19,111.2,60997.0,108.5082,108.6155,108.4399,108.4497,60997.0
2024-03-21 12:25:00,111.2,111.28,111.17,111.25,122221.0,108.4497,108.5277,108.4204,108.4985,122221.0
2024-03-21 12:30:00,111.26,111.38,111.16,111.16,59277.0,108.5082,108.6252,108.4107,108.4107,59277.0
2024-03-21 12:35:00,111.16,111.16,111.01,111.05,94979.0,108.4107,108.4107,108.2644,108.3034,94979.0
2024-03-21 12:40:00,111.05,111.27,111.04,111.19,88539.0,108.3034,108.518,108.2937,108.4399,88539.0
2024-03-21 12:45:00,111.18,111.45,111.18,111.45,35127.0,108.4302,108.6935,108.4302,108.6935,35127.0
2024-03-21 12:50:00,111.45,111.53,111.44,111.48,28589.0,108.6935,108.7715,108.6838,108.7228,28589.0
2024-03-21 12:55:00,111.51,111.67,111.49,111.61,34848.0,108.752,108.9081,108.7325,108.8496,34848.0
2024-03-21 13:00:00,111.62,111.71,111.61,111.69,31584.0,108.8593,108.9471,108.8496,108.9276,31584.0
2024-03-21 13:05:00,111.69,111.88,111.69,111.84,42765.0,108.9276,109.1129,108.9276,109.0739,42765.0
2024-03-21 13:10:00,111.85,111.89,111.81,111.83,44980.0,109.0836,109.1226,109.0446,109.0641,44980.0
2024-03-21 13:15:00,111.82,111.82,111.69,111.69,49584.0,109.0544,109.0544,108.9276,108.9276,49584.0
2024-03-21 13:20:00,111.7,111.81,111.67,111.77,48556.0,108.9373,109.0446,108.9081,109.0056,48556.0
2024-03-21 13:25:00,111.78,111.86,111.74,111.75,30142.0,109.0154,109.0934,108.9763,108.9861,30142.0
2024-03-21 13:30:00,111.75,111.79,111.71,111.74,32677.0,108.9861,109.0251,108.9471,108.9763,32677.0
2024-03-21 13:35:00,111.74,111.8,111.7,111.73,39915.0,108.9763,109.0349,108.9373,108.9666,39915.0
2024-03-21 13:40:00,111.73,111.82,111.72,111.77,27419.0,108.9666,109.0544,108.9568,109.0056,27419.0
2024-03-21 13:45:00,111.77,111.8,111.74,111.77,31275.0,109.0056,109.0349,108.9763,109.0056,31275.0
2024-03-21 13:50:00,111.78,111.82,111.75,111.8,36917.0,109.0154,109.0544,108.9861,109.0349,36917.0
2024-03-21 13:55:00,111.81,111.83,111.67,111.68,64222.0,109.0446,109.0641,108.9081,108.9178,64222.0
2024-03-21 14:00:00,111.67,111.73,111.66,111.69,88105.0,108.9081,108.9666,108.8983,108.9276,88105.0
2024-03-21 14:05:00,111.69,111.69,111.56,111.56,70947.0,108.9276,108.9276,108.8008,108.8008,70947.0
2024-03-21 14:10:00,111.56,111.57,111.42,111.43,78415.0,108.8008,108.8106,108.6643,108.674,78415.0
2024-03-21 14:15:00,111.42,111.57,111.36,111.52,124088.0,108.6643,108.8106,108.6057,108.7618,124088.0
2024-03-21 14:20:00,111.52,111.58,111.51,111.55,50276.0,108.7618,108.8203,108.752,108.791,50276.0
2024-03-21 14:25:00,111.55,111.65,111.5,111.6,37356.0,108.791,108.8886,108.7423,108.8398,37356.0
2024-03-21 14:30:00,111.6,111.61,111.54,111.57,51282.0,108.8398,108.8496,108.7813,108.8106,51282.0
2024-03-21 14:35:00,111.56,111.56,111.44,111.44,43192.0,108.8008,108.8008,108.6838,108.6838,43192.0
2024-03-21 14:40:00,111.44,111.47,111.34,111.36,68290.0,108.6838,108.713,108.5862,108.6057,68290.0
2024-03-21 14:45:00,111.36,111.5,111.35,111.42,81228.0,108.6057,108.7423,108.596,108.6643,81228.0
2024-03-21 14:50:00,111.42,111.47,111.38,111.38,102792.0,108.6643,108.713,108.6252,108.6252,102792.0
2024-03-21 14:55:00,111.38,111.52,111.37,111.52,70405.0,108.6252,108.7618,108.6155,108.7618,70405.0
2024-03-21 15:00:00,111.51,111.67,111.51,111.62,56273.0,108.752,108.9081,108.752,108.8593,56273.0
2024-03-21 15:05:00,111.62,111.63,111.46,111.5,185614.0,108.8593,108.8691,108.7033,108.7423,185614.0
2024-03-21 15:10:00,111.5,111.55,111.39,111.51,141195.0,108.7423,108.791,108.635,108.752,141195.0
2024-03-21 15:15:00,111.51,111.57,111.44,111.45,77066.0,108.752,108.8106,108.6838,108.6935,77066.0
2024-03-21 15:20:00,111.45,111.45,111.25,111.26,76123.0,108.6935,108.6935,108.4985,108.5082,76123.0
2024-03-21 15:25:00,111.26,111.39,111.26,111.35,59903.0,108.5082,108.635,108.5082,108.596,59903.0
2024-03-21 15:30:00,111.36,111.46,111.24,111.28,124208.0,108.6057,108.7033,108.4887,108.5277,124208.0
2024-03-21 15:35:00,111.28,111.3,111.19,111.27,85258.0,108.5277,108.5472,108.4399,108.518,85258.0
2024-03-21 15:40:00,111.27,111.45,111.26,111.45,103870.0,108.518,108.6935,108.5082,108.6935,103870.0
2024-03-21 15:45:00,111.44,111.46,111.34,111.39,118045.0,108.6838,108.7033,108.5862,108.635,118045.0
2024-03-21 15:50:00,111.4,111.73,111.37,111.73,151478.0,108.6448,108.9666,108.6155,108.9666,151478.0
2024-03-21 15:55:00,111.75,111.75,111.42,111.46,412281.0,108.9861,108.9861,108.6643,108.7033,412281.0
2024-03-22 09:30:00,111.52,111.71,111.38,111.56,86831.0,108.7618,108.9471,108.6252,108.8008,86831.0
2024-03-22 09:35:00,111.57,111.68,111.48,111.57,36310.0,108.8106,108.9178,108.7228,108.8106,36310.0
2024-03-22 09:40:00,111.58,111.89,111.58,111.83,19943.0,108.8203,109.1226,108.8203,109.0641,19943.0
2024-03-22 09:45:00,111.87,111.98,111.83,111.86,25786.0,109.1031,109.2104,109.0641,109.0934,25786.0
2024-03-22 09:50:00,111.87,111.95,111.75,111.84,36036.0,109.1031,109.1812,108.9861,109.0739,36036.0
2024-03-22 09:55:00,111.85,111.85,111.63,111.68,24911.0,109.0836,109.0836,108.8691,108.9178,24911.0
2024-03-22 10:00:00,111.7,111.83,111.67,111.74,21732.0,108.9373,109.0641,108.9081,108.9763,21732.0
2024-03-22 10:05:00,111.73,111.79,111.68,111.75,12897.0,108.9666,109.0251,108.9178,108.9861,12897.0
2024-03-22 10:10:00,111.76,111.79,111.58,111.59,20155.0,108.9959,109.0251,108.8203,108.8301,20155.0
2024-03-22 10:15:00,111.6,111.72,111.59,111.72,17274.0,108.8398,108.9568,108.8301,108.9568,17274.0
2024-03-22 10:20:00,111.72,111.8,111.65,111.65,31436.0,108.9568,109.0349,108.8886,108.8886,31436.0
2024-03-22 10:25:00,111.65,111.81,111.65,111.78,16688.0,108.8886,109.0446,108.8886,109.0154,16688.0
2024-03-22 10:30:00,111.78,111.8,111.72,111.8,19058.0,109.0154,109.0349,108.9568,109.0349,19058.0
2024-03-22 10:35:00,111.8,111.91,111.75,111.8,33118.0,109.0349,109.1421,108.9861,109.0349,33118.0
2024-03-22 10:40:00,111.81,111.86,111.7,111.72,16288.0,109.0446,109.0934,108.9373,108.9568,16288.0
2024-03-22 10:45:00,111.7,111.72,111.58,111.58,17082.0,108.9373,108.9568,108.8203,108.8203,17082.0
2024-03-22 10:50:00,111.58,111.59,111.36,111.37,16979.0,108.8203,108.8301,108.6057,108.6155,16979.0
2024-03-22 10:55:00,111.37,111.37,111.17,111.19,26341.0,108.6155,108.6155,108.4204,108.4399,26341.0
2024-03-22 11:00:00,111.18,111.26,111.18,111.22,15646.0,108.4302,108.5082,108.4302,108.4692,15646.0
2024-03-22 11:05:00,111.23,111.37,111.19,111.29,36139.0,108.479,108.6155,108.4399,108.5375,36139.0
2024-03-22 11:10:00,111.29,111.36,111.29,111.32,11983.0,108.5375,108.6057,108.5375,108.5667,11983.0
2024-03-22 11:15:00,111.31,111.31,111.14,111.21,37923.0,108.557,108.557,108.3912,108.4595,37923.0
2024-03-22 11:20:00,111.23,111.24,111.08,111.09,26724.0,108.479,108.4887,108.3327,108.3424,26724.0
2024-03-22 11:25:00,111.08,111.14,111.03,111.07,28668.0,108.3327,108.3912,108.2839,108.3229,28668.0
2024-03-22 11:30:00,111.08,111.17,111.05,111.11,19000.0,108.3327,108.4204,108.3034,108.3619,19000.0
2024-03-22 11:35:00,111.11,111.21,111.09,111.18,24231.0,108.3619,108.4595,108.3424,108.4302,24231.0
2024-03-22 11:40:00,111.19,111.26,111.19,111.25,17776.0,108.4399,108.5082,108.4399,108.4985,17776.0
2024-03-22 11:45:00,111.23,111.24,111.13,111.13,21897.0,108.479,108.4887,108.3814,108.3814,21897.0
2024-03-22 11:50:00,111.14,111.18,111.06,111.07,28954.0,108.3912,108.4302,108.3132,108.3229,28954.0
2024-03-22 11:55:00,111.07,111.08,111.01,111.03,40406.0,108.3229,108.3327,108.2644,108.2839,40406.0
2024-03-22 12:00:00,111.03,111.03,110.87,110.95,54676.0,108.2839,108.2839,108.1279,108.2059,54676.0
2024-03-22 12:05:00,110.94,111.01,110.94,110.97,18553.0,108.1961,108.2644,108.1961,108.2254,18553.0
2024-03-22 12:10:00,110.97,110.99,110.92,110.95,21911.0,108.2254,108.2449,108.1766,108.2059,21911.0
2024-03-22 12:15:00,110.96,110.97,110.9,110.93,35523.0,108.2156,108.2254,108.1571,108.1864,35523.0
2024-03-22 12:20:00,110.92,110.93,110.84,110.91,29533.0,108.1766,108.1864,108.0986,108.1669,29533.0
2024-03-22 12:25:00,110.91,110.96,110.78,110.86,39115.0,108.1669,108.2156,108.0401,108.1181,39115.0
2024-03-22 12:30:00,110.87,110.92,110.79,110.9,48828.0,108.1279,108.1766,108.0498,108.1571,48828.0
2024-03-22 12:35:00,110.92,110.92,110.8,110.84,20088.0,108.1766,108.1766,108.0596,108.0986,20088.0
2024-03-22 12:40:00,110.85,110.88,110.84,110.85,15316.0,108.1084,108.1376,108.0986,108.1084,15316.0
2024-03-22 12:45:00,110.86,110.89,110.84,110.85,17932.0,108.1181,108.1474,108.0986,108.1084,17932.0
2024-03-22 12:50:00,110.85,110.86,110.78,110.79,19847.0,108.1084,108.1181,108.0401,108.0498,19847.0
2024-03-22 12:55:00,110.78,110.87,110.75,110.87,21829.0,108.0401,108.1279,108.0108,108.1279,21829.0
2024-03-22 13:00:00,110.87,110.91,110.86,110.91,17038.0,108.1279,108.1669,108.1181,108.1669,17038.0
2024-03-22 13:05:00,110.91,110.92,110.83,110.84,35278.0,108.1669,108.1766,108.0889,108.0986,35278.0
2024-03-22 13:10:00,110.84,110.86,110.71,110.77,39660.0,108.0986,108.1181,107.9718,108.0303,39660.0
2024-03-22 13:15:00,110.78,110.88,110.78,110.88,18331.0,108.0401,108.1376,108.0401,108.1376,18331.0
2024-03-22 13:20:00,110.87,110.96,110.84,110.95,25554.0,108.1279,108.2156,108.0986,108.2059,25554.0
2024-03-22 13:25:00,110.95,111.01,110.94,111.0,15921.0,108.2059,108.2644,108.1961,108.2546,15921.0
2024-03-22 13:30:00,111.0,111.04,110.88,110.9,34552.0,108.2546,108.2937,108.1376,108.1571,34552.0
2024-03-22 13:35:00,110.9,110.98,110.88,110.96,39223.0,108.1571,108.2351,108.1376,108.2156,39223.0
2024-03-22 13:40:00,110.96,110.97,110.92,110.95,14957.0,108.2156,108.2254,108.1766,108.2059,14957.0
2024-03-22 13:45:00,110.95,111.01,110.94,110.95,17431.0,108.2059,108.2644,108.1961,108.2059,17431.0
2024-03-22 13:50:00,110.95,111.03,110.94,111.01,12482.0,108.2059,108.2839,108.1961,108.2644,12482.0
2024-03-22 13:55:00,111.01,111.18,111.01,111.16,32912.0,108.2644,108.4302,108.2644,108.4107,32912.0
2024-03-22 14:00:00,111.16,111.23,111.16,111.23,17987.0,108.4107,108.479,108.4107,108.479,17987.0
2024-03-22 14:05:00,111.23,111.23,111.02,111.03,33605.0,108.479,108.479,108.2742,108.2839,33605.0
2024-03-22 14:10:00,111.03,111.07,110.97,110.99,45160.0,108.2839,108.3229,108.2254,108.2449,45160.0
2024-03-22 14:15:00,111.0,111.11,110.99,111.1,44661.0,108.2546,108.3619,108.2449,108.3522,44661.0
2024-03-22 14:20:00,111.1,111.15,111.07,111.08,18932.0,108.3522,108.4009,108.3229,108.3327,18932.0
2024-03-22 14:25:00,111.07,111.09,110.98,110.99,36051.0,108.3229,108.3424,108.2351,108.2449,36051.0
2024-03-22 14:30:00,110.99,111.02,110.86,110.9,33489.0,108.2449,108.2742,108.1181,108.1571,33489.0
2024-03-22 14:35:00,110.91,110.96,110.86,110.87,68624.0,108.1669,108.2156,108.1181,108.1279,68624.0
2024-03-22 14:40:00,110.87,110.87,110.73,110.74,73194.0,108.1279,108.1279,107.9913,108.0011,73194.0
2024-03-22 14:45:00,110.75,110.8,110.66,110.78,106722.0,108.0108,108.0596,107.9231,108.0401,106722.0
2024-03-22 14:50:00,110.78,110.81,110.74,110.77,41894.0,108.0401,108.0693,108.0011,108.0303,41894.0
2024-03-22 14:55:00,110.78,110.83,110.73,110.8,58344.0,108.0401,108.0889,107.9913,108.0596,58344.0
2024-03-22 15:00:00,110.8,110.89,110.75,110.87,86736.0,108.0596,108.1474,108.0108,108.1279,86736.0
2024-03-22 15:05:00,110.87,110.94,110.7,110.74,58940.0,108.1279,108.1961,107.9621,108.0011,58940.0
2024-03-22 15:10:00,110.74,110.74,110.55,110.65,51943.0,108.0011,108.0011,107.8158,107.9133,51943.0
2024-03-22 15:15:00,110.66,110.72,110.6,110.61,28927.0,107.9231,107.9816,107.8645,107.8743,28927.0
2024-03-22 15:20:00,110.63,110.67,110.58,110.66,36963.0,107.8938,107.9328,107.845,107.9231,36963.0
2024-03-22 15:25:00,110.67,110.67,110.58,110.59,27861.0,107.9328,107.9328,107.845,107.8548,27861.0
2024-03-22 15:30:00,110.59,110.67,110.58,110.64,49559.0,107.8548,107.9328,107.845,107.9036,49559.0
2024-03-22 15:35:00,110.64,110.68,110.58,110.6,73232.0,107.9036,107.9426,107.845,107.8645,73232.0
2024-03-22 15:40:00,110.59,110.72,110.54,110.64,86214.0,107.8548,107.9816,107.806,107.9036,86214.0
2024-03-22 15:45:00,110.65,110.9,110.61,110.84,91386.0,107.9133,108.1571,107.8743,108.0986,91386.0
2024-03-22 15:50:00,110.85,110.95,110.83,110.84,141462.0,108.1084,108.2059,108.0889,108.0986,141462.0
2024-03-22 15:55:00,110.84,110.87,110.55,110.57,313095.0,108.0986,108.1279,107.8158,107.8353,313095.0
2024-03-25 09:30:00,110.45,110.8,109.88,109.96,248871.0,107.7183,108.0596,107.1623,107.2404,248871.0
2024-03-25 09:35:00,109.98,110.42,109.98,110.16,41507.0,107.2599,107.689,107.2599,107.4354,41507.0
2024-03-25 09:40:00,110.13,110.21,109.97,109.99,61666.0,107.4062,107.4842,107.2501,107.2696,61666.0
2024-03-25 09:45:00,109.98,110.12,109.92,110.07,47016.0,107.2599,107.3964,107.2014,107.3477,47016.0
2024-03-25 09:50:00,110.07,110.2,110.03,110.08,47506.0,107.3477,107.4744,107.3086,107.3574,47506.0
2024-03-25 09:55:00,110.07,110.22,109.93,110.05,67741.0,107.3477,107.4939,107.2111,107.3281,67741.0
2024-03-25 10:00:00,110.05,110.23,110.04,110.2,98724.0,107.3281,107.5037,107.3184,107.4744,98724.0
2024-03-25 10:05:00,110.2,110.29,109.75,110.0,169453.0,107.4744,107.5622,107.0356,107.2794,169453.0
2024-03-25 10:10:00,110.02,110.14,109.92,110.08,32359.0,107.2989,107.4159,107.2014,107.3574,32359.0
2024-03-25 10:15:00,110.09,110.13,109.87,109.93,38149.0,107.3672,107.4062,107.1526,107.2111,38149.0
2024-03-25 10:20:00,109.91,109.92,109.69,109.71,48210.0,107.1916,107.2014,106.977,106.9966,48210.0
2024-03-25 10:25:00,109.69,109.69,109.44,109.54,33640.0,106.977,106.977,106.7332,106.8308,33640.0
2024-03-25 10:30:00,109.54,109.56,109.37,109.38,57471.0,106.8308,106.8503,106.665,106.6747,57471.0
2024-03-25 10:35:00,109.39,109.46,109.32,109.4,62875.0,106.6845,106.7527,106.6162,106.6942,62875.0
2024-03-25 10:40:00,109.39,109.39,109.11,109.21,88091.0,106.6845,106.6845,106.4114,106.5089,88091.0
2024-03-25 10:45:00,109.23,109.23,109.13,109.2,57781.0,106.5284,106.5284,106.4309,106.4992,57781.0
2024-03-25 10:50:00,109.19,109.54,109.14,109.52,160193.0,106.4894,106.8308,106.4407,106.8113,160193.0
2024-03-25 10:55:00,109.53,109.65,109.45,109.51,43925.0,106.821,106.938,106.743,106.8015,43925.0
2024-03-25 11:00:00,109.53,109.57,109.42,109.47,32321.0,106.821,106.86,106.7137,106.7625,32321.0
2024-03-25 11:05:00,109.47,109.56,109.45,109.55,36048.0,106.7625,106.8503,106.743,106.8405,36048.0
2024-03-25 11:10:00,109.55,109.62,109.51,109.51,45205.0,106.8405,106.9088,106.8015,106.8015,45205.0
2024-03-25 11:15:00,109.5,109.64,109.47,109.6,42407.0,106.7917,106.9283,106.7625,106.8893,42407.0
2024-03-25 11:20:00,109.6,109.61,109.53,109.58,30621.0,106.8893,106.899,106.821,106.8698,30621.0
2024-03-25 11:25:00,109.58,109.63,109.5,109.56,36109.0,106.8698,106.9185,106.7917,106.8503,36109.0
2024-03-25 11:30:00,109.57,109.76,109.53,109.76,70519.0,106.86,107.0453,106.821,107.0453,70519.0
2024-03-25 11:35:00,109.77,109.84,109.75,109.8,25415.0,107.0551,107.1233,107.0356,107.0843,25415.0
2024-03-25 11:40:00,109.8,109.99,109.8,109.93,28712.0,107.0843,107.2696,107.0843,107.2111,28712.0
2024-03-25 11:45:00,109.94,110.01,109.9,110.01,23339.0,107.2209,107.2891,107.1819,107.2891,23339.0
2024-03-25 11:50:00,110.01,110.11,109.97,110.1,46754.0,107.2891,107.3867,107.2501,107.3769,46754.0
2024-03-25 11:55:00,110.12,110.12,109.99,110.02,52049.0,107.3964,107.3964,107.2696,107.2989,52049.0
2024-03-25 12:00:00,110.02,110.13,109.98,110.01,33642.0,107.2989,107.4062,107.2599,107.2891,33642.0
2024-03-25 12:05:00,110.03,110.24,109.99,110.22,73257.0,107.3086,107.5134,107.2696,107.4939,73257.0
2024-03-25 12:10:00,110.22,110.23,110.08,110.15,54154.0,107.4939,107.5037,107.3574,107.4257,54154.0
2024-03-25 12:15:00,110.15,110.24,110.14,110.2,22178.0,107.4257,107.5134,107.4159,107.4744,22178.0
2024-03-25 12:20:00,110.22,110.29,110.14,110.29,35247.0,107.4939,107.5622,107.4159,107.5622,35247.0
2024-03-25 12:25:00,110.29,110.34,110.25,110.26,27473.0,107.5622,107.611,107.5232,107.533,27473.0
2024-03-25 12:30:00,110.27,110.41,110.26,110.38,55164.0,107.5427,107.6792,107.533,107.65,55164.0
2024-03-25 12:35:00,110.38,110.38,110.28,110.31,22785.0,107.65,107.65,107.5525,107.5817,22785.0
2024-03-25 12:40:00,110.32,110.33,110.11,110.17,34360.0,107.5915,107.6012,107.3867,107.4452,34360.0
2024-03-25 12:45:00,110.17,110.17,110.03,110.06,23689.0,107.4452,107.4452,107.3086,107.3379,23689.0
2024-03-25 12:50:00,110.06,110.13,110.01,110.11,15303.0,107.3379,107.4062,107.2891,107.3867,15303.0
2024-03-25 12:55:00,110.11,110.24,110.11,110.24,17532.0,107.3867,107.5134,107.3867,107.5134,17532.0
2024-03-25 13:00:00,110.24,110.3,110.22,110.25,13069.0,107.5134,107.572,107.4939,107.5232,13069.0
2024-03-25 13:05:00,110.25,110.35,110.24,110.3,14401.0,107.5232,107.6207,107.5134,107.572,14401.0
2024-03-25 13:10:00,110.29,110.35,110.23,110.34,38498.0,107.5622,107.6207,107.5037,107.611,38498.0
2024-03-25 13:15:00,110.34,110.38,110.28,110.3,15072.0,107.611,107.65,107.5525,107.572,15072.0
2024-03-25 13:20:00,110.3,110.31,110.21,110.25,21112.0,107.572,107.5817,107.4842,107.5232,21112.0
2024-03-25 13:25:00,110.27,110.32,110.25,110.25,14630.0,107.5427,107.5915,107.5232,107.5232,14630.0
2024-03-25 13:30:00,110.26,110.27,110.06,110.13,90700.0,107.533,107.5427,107.3379,107.4062,90700.0
2024-03-25 13:35:00,110.13,110.15,110.1,110.15,11868.0,107.4062,107.4257,107.3769,107.4257,11868.0
2024-03-25 13:40:00,110.15,110.21,110.15,110.17,17372.0,107.4257,107.4842,107.4257,107.4452,17372.0
2024-03-25 13:45:00,110.18,110.18,110.05,110.07,41325.0,107.4549,107.4549,107.3281,107.3477,41325.0
2024-03-25 13:50:00,110.07,110.16,110.06,110.15,18073.0,107.3477,107.4354,107.3379,107.4257,18073.0
2024-03-25 13:55:00,110.14,110.17,110.11,110.13,12439.0,107.4159,107.4452,107.3867,107.4062,12439.0
2024-03-25 14:00:00,110.13,110.16,110.08,110.11,22643.0,107.4062,107.4354,107.3574,107.3867,22643.0
2024-03-25 14:05:00,110.11,110.12,109.96,109.97,23709.0,107.3867,107.3964,107.2404,107.2501,23709.0
2024-03-25 14:10:00,109.96,109.99,109.93,109.95,20383.0,107.2404,107.2696,107.2111,107.2306,20383.0
2024-03-25 14:15:00,109.96,110.01,109.94,110.0,20250.0,107.2404,107.2891,107.2209,107.2794,20250.0
2024-03-25 14:20:00,110.0,110.07,109.98,110.07,14487.0,107.2794,107.3477,107.2599,107.3477,14487.0
2024-03-25 14:25:00,110.08,110.13,110.07,110.08,28608.0,107.3574,107.4062,107.3477,107.3574,28608.0
2024-03-25 14:30:00,110.07,110.08,110.03,110.06,22584.0,107.3477,107.3574,107.3086,107.3379,22584.0
2024-03-25 14:35:00,110.06,110.07,110.0,110.03,16962.0,107.3379,107.3477,107.2794,107.3086,16962.0
2024-03-25 14:40:00,110.03,110.07,109.98,110.01,27532.0,107.3086,107.3477,107.2599,107.2891,27532.0
2024-03-25 14:45:00,110.0,110.05,109.99,110.05,16497.0,107.2794,107.3281,107.2696,107.3281,16497.0
2024-03-25 14:50:00,110.05,110.07,109.94,109.95,27491.0,107.3281,107.3477,107.2209,107.2306,27491.0
2024-03-25 14:55:00,109.95,109.96,109.87,109.88,37275.0,107.2306,107.2404,107.1526,107.1623,37275.0
2024-03-25 15:00:00,109.88,110.01,109.87,109.97,33631.0,107.1623,107.2891,107.1526,107.2501,33631.0
2024-03-25 15:05:00,109.98,109.98,109.91,109.96,28048.0,107.2599,107.2599,107.1916,107.2404,28048.0
2024-03-25 15:10:00,109.95,110.08,109.95,110.07,35139.0,107.2306,107.3574,107.2306,107.3477,35139.0
2024-03-25 15:15:00,110.08,110.08,110.01,110.04,22709.0,107.3574,107.3574,107.2891,107.3184,22709.0
2024-03-25 15:20:00,110.04,110.06,109.99,110.03,26983.0,107.3184,107.3379,107.2696,107.3086,26983.0
2024-03-25 15:25:00,110.03,110.04,109.98,110.02,28833.0,107.3086,107.3184,107.2599,107.2989,28833.0
2024-03-25 15:30:00,110.03,110.04,109.82,109.84,50923.0,107.3086,107.3184,107.1038,107.1233,50923.0
2024-03-25 15:35:00,109.84,109.86,109.78,109.8,65003.0,107.1233,107.1428,107.0648,107.0843,65003.0
2024-03-25 15:40:00,109.8,109.81,109.7,109.7,82838.0,107.0843,107.0941,106.9868,106.9868,82838.0
2024-03-25 15:45:00,109.7,109.86,109.67,109.85,100889.0,106.9868,107.1428,106.9575,107.1331,100889.0
2024-03-25 15:50:00,109.85,109.88,109.76,109.84,107276.0,107.1331,107.1623,107.0453,107.1233,107276.0
2024-03-25 15:55:00,109.84,110.05,109.78,110.02,358788.0,107.1233,107.3281,107.0648,107.2989,358788.0
2024-03-26 09:30:00,110.49,110.5,109.93,110.02,255463.0,107.7573,107.767,107.2111,107.2989,255463.0
2024-03-26 09:35:00,110.04,110.4,110.01,110.39,18451.0,107.3184,107.6695,107.2891,107.6597,18451.0
2024-03-26 09:40:00,110.39,110.55,110.33,110.39,150130.0,107.6597,107.8158,107.6012,107.6597,150130.0
2024-03-26 09:45:00,110.38,110.6,110.35,110.5,73342.0,107.65,107.8645,107.6207,107.767,73342.0
2024-03-26 09:50:00,110.52,110.54,110.46,110.51,17591.0,107.7865,107.806,107.728,107.7768,17591.0
2024-03-26 09:55:00,110.5,110.65,110.47,110.65,119670.0,107.767,107.9133,107.7378,107.9133,119670.0
2024-03-26 10:00:00,110.62,110.76,110.58,110.73,24364.0,107.884,108.0206,107.845,107.9913,24364.0
2024-03-26 10:05:00,110.76,110.9,110.76,110.85,21502.0,108.0206,108.1571,108.0206,108.1084,21502.0
2024-03-26 10:10:00,110.87,111.03,110.85,111.0,24294.0,108.1279,108.2839,108.1084,108.2546,24294.0
2024-03-26 10:15:00,111.01,111.33,111.0,111.23,52956.0,108.2644,108.5765,108.2546,108.479,52956.0
2024-03-26 10:20:00,111.24,111.31,111.22,111.31,24437.0,108.4887,108.557,108.4692,108.557,24437.0
2024-03-26 10:25:00,111.32,111.47,111.25,111.44,42435.0,108.5667,108.713,108.4985,108.6838,42435.0
2024-03-26 10:30:00,111.42,111.51,111.41,111.44,388518.0,108.6643,108.752,108.6545,108.6838,388518.0
2024-03-26 10:35:00,111.44,111.62,111.36,111.45,169153.0,108.6838,108.8593,108.6057,108.6935,169153.0
2024-03-26 10:40:00,111.48,111.9,111.46,111.9,29437.0,108.7228,109.1324,108.7033,109.1324,29437.0
2024-03-26 10:45:00,111.89,111.9,111.62,111.7,41993.0,109.1226,109.1324,108.8593,108.9373,41993.0
2024-03-26 10:50:00,111.69,111.69,111.33,111.37,99950.0,108.9276,108.9276,108.5765,108.6155,99950.0
2024-03-26 10:55:00,111.36,111.42,111.25,111.36,103107.0,108.6057,108.6643,108.4985,108.6057,103107.0
2024-03-26 11:00:00,111.39,111.44,111.35,111.38,33166.0,108.635,108.6838,108.596,108.6252,33166.0
2024-03-26 11:05:00,111.39,111.48,111.31,111.4,41145.0,108.635,108.7228,108.557,108.6448,41145.0
2024-03-26 11:10:00,111.42,111.42,111.12,111.13,36187.0,108.6643,108.6643,108.3717,108.3814,36187.0
2024-03-26 11:15:00,111.15,111.54,111.15,111.54,33841.0,108.4009,108.7813,108.4009,108.7813,33841.0
2024-03-26 11:20:00,111.54,111.54,111.35,111.38,22435.0,108.7813,108.7813,108.596,108.6252,22435.0
2024-03-26 11:25:00,111.39,111.4,111.24,111.3,22071.0,108.635,108.6448,108.4887,108.5472,22071.0
2024-03-26 11:30:00,111.29,111.3,111.11,111.16,26822.0,108.5375,108.5472,108.3619,108.4107,26822.0
2024-03-26 11:35:00,111.13,111.16,111.09,111.15,20975.0,108.3814,108.4107,108.3424,108.4009,20975.0
2024-03-26 11:40:00,111.16,111.34,111.13,111.33,49001.0,108.4107,108.5862,108.3814,108.5765,49001.0
2024-03-26 11:45:00,111.34,111.5,111.31,111.49,30474.0,108.5862,108.7423,108.557,108.7325,30474.0
2024-03-26 11:50:00,111.48,111.65,111.38,111.59,36305.0,108.7228,108.8886,108.6252,108.8301,36305.0
2024-03-26 11:55:00,111.59,111.64,111.49,111.5,23278.0,108.8301,108.8788,108.7325,108.7423,23278.0
2024-03-26 12:00:00,111.5,111.58,111.44,111.53,24121.0,108.7423,108.8203,108.6838,108.7715,24121.0
2024-03-26 12:05:00,111.53,111.53,111.42,111.43,14692.0,108.7715,108.7715,108.6643,108.674,14692.0
2024-03-26 12:10:00,111.42,111.42,111.27,111.36,23250.0,108.6643,108.6643,108.518,108.6057,23250.0
2024-03-26 12:15:00,111.34,111.4,111.26,111.29,25115.0,108.5862,108.6448,108.5082,108.5375,25115.0
2024-03-26 12:20:00,111.28,111.4,111.25,111.27,19510.0,108.5277,108.6448,108.4985,108.518,19510.0
2024-03-26 12:25:00,111.27,111.4,111.23,111.35,11446.0,108.518,108.6448,108.479,108.596,11446.0
2024-03-26 12:30:00,111.34,111.34,111.16,111.18,24103.0,108.5862,108.5862,108.4107,108.4302,24103.0
2024-03-26 12:35:00,111.18,111.23,111.14,111.23,14070.0,108.4302,108.479,108.3912,108.479,14070.0
2024-03-26 12:40:00,111.23,111.28,111.16,111.23,27370.0,108.479,108.5277,108.4107,108.479,27370.0
2024-03-26 12:45:00,111.2,111.21,111.15,111.2,19167.0,108.4497,108.4595,108.4009,108.4497,19167.0
2024-03-26 12:50:00,111.21,111.4,111.17,111.34,70127.0,108.4595,108.6448,108.4204,108.5862,70127.0
2024-03-26 12:55:00,111.37,111.4,111.34,111.34,8783.0,108.6155,108.6448,108.5862,108.5862,8783.0
2024-03-26 13:00:00,111.35,111.45,111.26,111.27,19038.0,108.596,108.6935,108.5082,108.518,19038.0
2024-03-26 13:05:00,111.26,111.32,111.21,111.22,16299.0,108.5082,108.5667,108.4595,108.4692,16299.0
2024-03-26 13:10:00,111.21,111.29,111.19,111.27,11244.0,108.4595,108.5375,108.4399,108.518,11244.0
2024-03-26 13:15:00,111.28,111.32,111.22,111.24,17219.0,108.5277,108.5667,108.4692,108.4887,17219.0
2024-03-26 13:20:00,111.25,111.27,111.16,111.17,15572.0,108.4985,108.518,108.4107,108.4204,15572.0
2024-03-26 13:25:00,111.18,111.41,111.15,111.3,187162.0,108.4302,108.6545,108.4009,108.5472,187162.0
2024-03-26 13:30:00,111.28,111.38,111.24,111.32,47296.0,108.5277,108.6252,108.4887,108.5667,47296.0
2024-03-26 13:35:00,111.32,111.38,111.21,111.28,32689.0,108.5667,108.6252,108.4595,108.5277,32689.0
2024-03-26 13:40:00,111.27,111.34,111.25,111.33,111299.0,108.518,108.5862,108.4985,108.5765,111299.0
2024-03-26 13:45:00,111.36,111.42,111.31,111.37,34791.0,108.6057,108.6643,108.557,108.6155,34791.0
2024-03-26 13:50:00,111.36,111.41,111.29,111.41,20937.0,108.6057,108.6545,108.5375,108.6545,20937.0
2024-03-26 13:55:00,111.42,111.44,111.36,111.38,73790.0,108.6643,108.6838,108.6057,108.6252,73790.0
2024-03-26 14:00:00,111.36,111.41,111.29,111.3,21953.0,108.6057,108.6545,108.5375,108.5472,21953.0
2024-03-26 14:05:00,111.3,111.37,111.23,111.28,19869.0,108.5472,108.6155,108.479,108.5277,19869.0
2024-03-26 14:10:00,111.28,111.45,111.27,111.45,53675.0,108.5277,108.6935,108.518,108.6935,53675.0
2024-03-26 14:15:00,111.45,111.48,111.26,111.37,41448.0,108.6935,108.7228,108.5082,108.6155,41448.0
2024-03-26 14:20:00,111.36,111.42,111.35,111.38,19539.0,108.6057,108.6643,108.596,108.6252,19539.0
2024-03-26 14:25:00,111.39,111.4,111.3,111.31,16727.0,108.635,108.6448,108.5472,108.557,16727.0
2024-03-26 14:30:00,111.3,111.3,111.2,111.23,48392.0,108.5472,108.5472,108.4497,108.479,48392.0
2024-03-26 14:35:00,111.22,111.28,111.17,111.19,42015.0,108.4692,108.5277,108.4204,108.4399,42015.0
2024-03-26 14:40:00,111.19,111.25,111.13,111.25,68088.0,108.4399,108.4985,108.3814,108.4985,68088.0
2024-03-26 14:45:00,111.23,111.31,111.23,111.3,28216.0,108.479,108.557,108.479,108.5472,28216.0
2024-03-26 14:50:00,111.3,111.31,111.25,111.3,387156.0,108.5472,108.557,108.4985,108.5472,387156.0
2024-03-26 14:55:00,111.31,111.39,111.31,111.37,19046.0,108.557,108.635,108.557,108.6155,19046.0
2024-03-26 15:00:00,111.37,111.39,111.29,111.35,23910.0,108.6155,108.635,108.5375,108.596,23910.0
2024-03-26 15:05:00,111.36,111.53,111.35,111.51,27304.0,108.6057,108.7715,108.596,108.752,27304.0
2024-03-26 15:10:00,111.51,111.54,111.49,111.52,30353.0,108.752,108.7813,108.7325,108.7618,30353.0
2024-03-26 15:15:00,111.52,111.58,111.49,111.5,29266.0,108.7618,108.8203,108.7325,108.7423,29266.0
2024-03-26 15:20:00,111.5,111.57,111.49,111.57,70042.0,108.7423,108.8106,108.7325,108.8106,70042.0
2024-03-26 15:25:00,111.55,111.62,111.5,111.56,56538.0,108.791,108.8593,108.7423,108.8008,56538.0
2024-03-26 15:30:00,111.56,111.85,111.55,111.81,39450.0,108.8008,109.0836,108.791,109.0446,39450.0
2024-03-26 15:35:00,111.81,111.83,111.6,111.71,35791.0,109.0446,109.0641,108.8398,108.9471,35791.0
2024-03-26 15:40:00,111.7,111.79,111.67,111.7,38862.0,108.9373,109.0251,108.9081,108.9373,38862.0
2024-03-26 15:45:00,111.7,111.75,111.58,111.6,58732.0,108.9373,108.9861,108.8203,108.8398,58732.0
2024-03-26 15:50:00,111.6,111.85,111.54,111.84,109593.0,108.8398,109.0836,108.7813,109.0739,109593.0
2024-03-26 15:55:00,111.83,111.85,111.5,111.52,318696.0,109.0641,109.0836,108.7423,108.7618,318696.0
2024-03-27 09:30:00,112.0,112.71,111.94,112.5,123103.0,109.2299,109.9224,109.1714,109.7175,123103.0
2024-03-27 09:35:00,112.45,112.57,112.36,112.56,33113.0,109.6688,109.7858,109.581,109.7761,33113.0
2024-03-27 09:40:00,112.55,112.71,112.46,112.65,62546.0,109.7663,109.9224,109.6785,109.8638,62546.0
2024-03-27 09:45:00,112.67,112.68,112.43,112.44,29956.0,109.8833,109.8931,109.6493,109.659,29956.0
2024-03-27 09:50:00,112.44,112.44,112.16,112.36,25040.0,109.659,109.659,109.386,109.581,25040.0
2024-03-27 09:55:00,112.35,112.56,112.35,112.46,47823.0,109.5713,109.7761,109.5713,109.6785,47823.0
2024-03-27 10:00:00,112.45,112.82,112.45,112.77,40628.0,109.6688,110.0296,109.6688,109.9809,40628.0
2024-03-27 10:05:00,112.78,112.84,112.58,112.8,47877.0,109.9906,110.0491,109.7956,110.0101,47877.0
2024-03-27 10:10:00,112.8,112.93,112.79,112.89,44419.0,110.0101,110.1369,110.0004,110.0979,44419.0
2024-03-27 10:15:00,112.91,113.15,112.88,113.12,55604.0,110.1174,110.3515,110.0882,110.3222,55604.0
2024-03-27 10:20:00,113.13,113.13,112.88,112.93,32693.0,110.332,110.332,110.0882,110.1369,32693.0
2024-03-27 10:25:00,112.93,113.32,112.91,113.29,65455.0,110.1369,110.5173,110.1174,110.488,65455.0
2024-03-27 10:30:00,113.29,113.34,113.17,113.21,71777.0,110.488,110.5368,110.371,110.41,71777.0
2024-03-27 10:35:00,113.22,113.4,113.22,113.39,44215.0,110.4197,110.5953,110.4197,110.5855,44215.0
2024-03-27 10:40:00,113.4,113.46,113.34,113.36,45744.0,110.5953,110.6538,110.5368,110.5563,45744.0
2024-03-27 10:45:00,113.36,113.36,113.04,113.13,68709.0,110.5563,110.5563,110.2442,110.332,68709.0
2024-03-27 10:50:00,113.13,113.15,112.74,112.81,30393.0,110.332,110.3515,109.9516,110.0199,30393.0
2024-03-27 10:55:00,112.82,113.06,112.82,113.06,44819.0,110.0296,110.2637,110.0296,110.2637,44819.0
2024-03-27 11:00:00,113.06,113.14,112.95,113.13,121716.0,110.2637,110.3417,110.1564,110.332,121716.0
2024-03-27 11:05:00,113.12,113.21,112.97,113.18,161141.0,110.3222,110.41,110.1759,110.3807,161141.0
2024-03-27 11:10:00,113.15,113.16,112.99,113.0,30741.0,110.3515,110.3612,110.1954,110.2052,30741.0
2024-03-27 11:15:00,113.01,113.25,113.01,113.2,78855.0,110.2149,110.449,110.2149,110.4002,78855.0
2024-03-27 11:20:00,113.2,113.21,112.98,113.02,31302.0,110.4002,110.41,110.1857,110.2247,31302.0
2024-03-27 11:25:00,113.04,113.09,113.01,113.07,28805.0,110.2442,110.293,110.2149,110.2735,28805.0
2024-03-27 11:30:00,113.06,113.12,113.0,113.09,30505.0,110.2637,110.3222,110.2052,110.293,30505.0
2024-03-27 11:35:00,113.1,113.12,113.03,113.06,21488.0,110.3027,110.3222,110.2344,110.2637,21488.0
2024-03-27 11:40:00,113.06,113.11,113.04,113.05,22991.0,110.2637,110.3125,110.2442,110.2539,22991.0
2024-03-27 11:45:00,113.05,113.11,113.04,113.08,28901.0,110.2539,110.3125,110.2442,110.2832,28901.0
2024-03-27 11:50:00,113.08,113.09,113.04,113.05,24683.0,110.2832,110.293,110.2442,110.2539,24683.0
2024-03-27 11:55:00,113.05,113.09,113.03,113.07,23626.0,110.2539,110.293,110.2344,110.2735,23626.0
2024-03-27 12:00:00,113.05,113.05,112.97,113.0,47556.0,110.2539,110.2539,110.1759,110.2052,47556.0
2024-03-27 12:05:00,113.0,113.03,112.94,113.02,41403.0,110.2052,110.2344,110.1467,110.2247,41403.0
2024-03-27 12:10:00,113.03,113.19,113.02,113.19,27187.0,110.2344,110.3905,110.2247,110.3905,27187.0
2024-03-27 12:15:00,113.18,113.24,113.09,113.21,35576.0,110.3807,110.4392,110.293,110.41,35576.0
2024-03-27 12:20:00,113.21,113.22,113.05,113.05,16898.0,110.41,110.4197,110.2539,110.2539,16898.0
2024-03-27 12:25:00,113.06,113.1,113.01,113.04,21177.0,110.2637,110.3027,110.2149,110.2442,21177.0
2024-03-27 12:30:00,113.04,113.06,112.98,113.02,23826.0,110.2442,110.2637,110.1857,110.2247,23826.0
2024-03-27 12:35:00,113.01,113.15,112.99,113.08,19596.0,110.2149,110.3515,110.1954,110.2832,19596.0
2024-03-27 12:40:00,113.09,113.25,113.08,113.25,25845.0,110.293,110.449,110.2832,110.449,25845.0
2024-03-27 12:45:00,113.26,113.26,113.13,113.16,68172.0,110.4588,110.4588,110.332,110.3612,68172.0
2024-03-27 12:50:00,113.17,113.36,113.14,113.34,113722.0,110.371,110.5563,110.3417,110.5368,113722.0
2024-03-27 12:55:00,113.33,113.43,113.31,113.34,23934.0,110.527,110.6245,110.5075,110.5368,23934.0
2024-03-27 13:00:00,113.32,113.33,113.18,113.24,33129.0,110.5173,110.527,110.3807,110.4392,33129.0
2024-03-27 13:05:00,113.23,113.29,113.17,113.19,17163.0,110.4295,110.488,110.371,110.3905,17163.0
2024-03-27 13:10:00,113.2,113.21,113.09,113.17,20124.0,110.4002,110.41,110.293,110.371,20124.0
2024-03-27 13:15:00,113.17,113.24,113.16,113.19,16968.0,110.371,110.4392,110.3612,110.3905,16968.0
2024-03-27 13:20:00,113.18,113.29,113.14,113.14,33739.0,110.3807,110.488,110.3417,110.3417,33739.0
2024-03-27 13:25:00,113.15,113.2,113.12,113.16,25161.0,110.3515,110.4002,110.3222,110.3612,25161.0
2024-03-27 13:30:00,113.15,113.15,112.98,113.03,19276.0,110.3515,110.3515,110.1857,110.2344,19276.0
2024-03-27 13:35:00,113.04,113.1,113.0,113.08,23662.0,110.2442,110.3027,110.2052,110.2832,23662.0
2024-03-27 13:40:00,113.08,113.08,112.95,113.0,35986.0,110.2832,110.2832,110.1564,110.2052,35986.0
2024-03-27 13:45:00,113.0,113.05,112.98,113.01,23040.0,110.2052,110.2539,110.1857,110.2149,23040.0
2024-03-27 13:50:00,113.02,113.02,112.94,113.0,29416.0,110.2247,110.2247,110.1467,110.2052,29416.0
2024-03-27 13:55:00,113.01,113.03,112.93,113.0,44337.0,110.2149,110.2344,110.1369,110.2052,44337.0
2024-03-27 14:00:00,113.0,113.13,112.97,113.1,23195.0,110.2052,110.332,110.1759,110.3027,23195.0
2024-03-27 14:05:00,113.1,113.22,113.09,113.2,34689.0,110.3027,110.4197,110.293,110.4002,34689.0
2024-03-27 14:10:00,113.2,113.3,113.17,113.3,33032.0,110.4002,110.4978,110.371,110.4978,33032.0
2024-03-27 14:15:00,113.29,113.39,113.25,113.37,41508.0,110.488,110.5855,110.449,110.566,41508.0
2024-03-27 14:20:00,113.38,113.4,113.31,113.32,24649.0,110.5758,110.5953,110.5075,110.5173,24649.0
2024-03-27 14:25:00,113.31,113.34,113.29,113.31,37140.0,110.5075,110.5368,110.488,110.5075,37140.0
2024-03-27 14:30:00,113.31,113.36,113.28,113.29,25169.0,110.5075,110.5563,110.4783,110.488,25169.0
2024-03-27 14:35:00,113.29,113.34,113.25,113.34,28940.0,110.488,110.5368,110.449,110.5368,28940.0
2024-03-27 14:40:00,113.32,113.32,113.25,113.3,29528.0,110.5173,110.5173,110.449,110.4978,29528.0
2024-03-27 14:45:00,113.29,113.31,113.27,113.29,30298.0,110.488,110.5075,110.4685,110.488,30298.0
2024-03-27 14:50:00,113.31,113.36,113.27,113.33,40911.0,110.5075,110.5563,110.4685,110.527,40911.0
2024-03-27 14:55:00,113.34,113.36,113.28,113.36,33000.0,110.5368,110.5563,110.4783,110.5563,33000.0
2024-03-27 15:00:00,113.35,113.41,113.34,113.37,35890.0,110.5465,110.605,110.5368,110.566,35890.0
2024-03-27 15:05:00,113.36,113.4,113.32,113.35,35720.0,110.5563,110.5953,110.5173,110.5465,35720.0
2024-03-27 15:10:00,113.35,113.43,113.29,113.39,44620.0,110.5465,110.6245,110.488,110.5855,44620.0
2024-03-27 15:15:00,113.39,113.39,113.28,113.33,35741.0,110.5855,110.5855,110.4783,110.527,35741.0
2024-03-27 15:20:00,113.33,113.43,113.31,113.42,60175.0,110.527,110.6245,110.5075,110.6148,60175.0
2024-03-27 15:25:00,113.42,113.48,113.39,113.46,58722.0,110.6148,110.6733,110.5855,110.6538,58722.0
2024-03-27 15:30:00,113.47,113.63,113.46,113.57,102741.0,110.6636,110.8196,110.6538,110.7611,102741.0
2024-03-27 15:35:00,113.57,113.6,113.4,113.55,90402.0,110.7611,110.7903,110.5953,110.7416,90402.0
2024-03-27 15:40:00,113.54,113.68,113.53,113.68,72516.0,110.7318,110.8684,110.7221,110.8684,72516.0
2024-03-27 15:45:00,113.68,113.7,113.54,113.57,134547.0,110.8684,110.8879,110.7318,110.7611,134547.0
2024-03-27 15:50:00,113.55,113.7,113.51,113.52,160566.0,110.7416,110.8879,110.7026,110.7123,160566.0
2024-03-27 15:55:00,113.52,113.57,113.41,113.47,522011.0,110.7123,110.7611,110.605,110.6636,522011.0
2024-03-28 09:30:00,113.28,113.56,113.09,113.5,94973.0,110.4783,110.7513,110.293,110.6928,94973.0
2024-03-28 09:35:00,113.52,113.52,113.14,113.15,19926.0,110.7123,110.7123,110.3417,110.3515,19926.0
2024-03-28 09:40:00,113.18,113.43,113.16,113.37,23649.0,110.3807,110.6245,110.3612,110.566,23649.0
2024-03-28 09:45:00,113.32,113.59,113.31,113.36,52402.0,110.5173,110.7806,110.5075,110.5563,52402.0
2024-03-28 09:50:00,113.35,113.49,113.25,113.48,16924.0,110.5465,110.6831,110.449,110.6733,16924.0
2024-03-28 09:55:00,113.49,113.58,113.48,113.56,62481.0,110.6831,110.7708,110.6733,110.7513,62481.0
2024-03-28 10:00:00,113.56,113.64,113.45,113.6,15220.0,110.7513,110.8294,110.6441,110.7903,15220.0
2024-03-28 10:05:00,113.63,113.88,113.62,113.86,58456.0,110.8196,111.0634,110.8098,111.0439,58456.0
2024-03-28 10:10:00,113.85,113.94,113.79,113.8,14613.0,111.0342,111.1219,110.9756,110.9854,14613.0
2024-03-28 10:15:00,113.78,113.81,113.63,113.64,51260.0,110.9659,110.9951,110.8196,110.8294,51260.0
2024-03-28 10:20:00,113.66,113.78,113.65,113.75,16713.0,110.8489,110.9659,110.8391,110.9366,16713.0
2024-03-28 10:25:00,113.74,113.75,113.46,113.49,37251.0,110.9269,110.9366,110.6538,110.6831,37251.0
2024-03-28 10:30:00,113.51,113.63,113.46,113.55,27674.0,110.7026,110.8196,110.6538,110.7416,27674.0
2024-03-28 10:35:00,113.55,113.56,113.44,113.47,24121.0,110.7416,110.7513,110.6343,110.6636,24121.0
2024-03-28 10:40:00,113.46,113.5,113.38,113.38,14671.0,110.6538,110.6928,110.5758,110.5758,14671.0
2024-03-28 10:45:00,113.41,113.55,113.41,113.48,25394.0,110.605,110.7416,110.605,110.6733,25394.0
2024-03-28 10:50:00,113.49,113.66,113.48,113.6,115412.0,110.6831,110.8489,110.6733,110.7903,115412.0
2024-03-28 10:55:00,113.58,113.58,113.38,113.39,31290.0,110.7708,110.7708,110.5758,110.5855,31290.0
2024-03-28 11:00:00,113.38,113.46,113.3,113.36,41652.0,110.5758,110.6538,110.4978,110.5563,41652.0
2024-03-28 11:05:00,113.33,113.35,113.21,113.23,37387.0,110.527,110.5465,110.41,110.4295,37387.0
2024-03-28 11:10:00,113.25,113.44,113.24,113.42,24989.0,110.449,110.6343,110.4392,110.6148,24989.0
2024-03-28 11:15:00,113.43,113.57,113.4,113.46,32688.0,110.6245,110.7611,110.5953,110.6538,32688.0
2024-03-28 11:20:00,113.46,113.47,113.25,113.28,29286.0,110.6538,110.6636,110.449,110.4783,29286.0
2024-03-28 11:25:00,113.27,113.29,113.1,113.15,55956.0,110.4685,110.488,110.3027,110.3515,55956.0
2024-03-28 11:30:00,113.16,113.17,113.02,113.05,56496.0,110.3612,110.371,110.2247,110.2539,56496.0
2024-03-28 11:35:00,113.05,113.14,112.97,113.1,24828.0,110.2539,110.3417,110.1759,110.3027,24828.0
2024-03-28 11:40:00,113.1,113.13,113.03,113.09,22358.0,110.3027,110.332,110.2344,110.293,22358.0
2024-03-28 11:45:00,113.1,113.11,112.93,113.03,24479.0,110.3027,110.3125,110.1369,110.2344,24479.0
2024-03-28 11:50:00,113.02,113.1,112.98,113.06,32198.0,110.2247,110.3027,110.1857,110.2637,32198.0
2024-03-28 11:55:00,113.06,113.09,113.04,113.09,9164.0,110.2637,110.293,110.2442,110.293,9164.0
2024-03-28 12:00:00,113.09,113.24,113.08,113.19,19150.0,110.293,110.4392,110.2832,110.3905,19150.0
2024-03-28 12:05:00,113.18,113.25,113.1,113.25,25979.0,110.3807,110.449,110.3027,110.449,25979.0
2024-03-28 12:10:00,113.24,113.28,113.18,113.21,21543.0,110.4392,110.4783,110.3807,110.41,21543.0
2024-03-28 12:15:00,113.23,113.31,113.22,113.3,20226.0,110.4295,110.5075,110.4197,110.4978,20226.0
2024-03-28 12:20:00,113.3,113.35,113.24,113.25,19166.0,110.4978,110.5465,110.4392,110.449,19166.0
2024-03-28 12:25:00,113.25,113.27,113.2,113.2,30691.0,110.449,110.4685,110.4002,110.4002,30691.0
2024-03-28 12:30:00,113.2,113.23,113.08,113.16,22396.0,110.4002,110.4295,110.2832,110.3612,22396.0
2024-03-28 12:35:00,113.13,113.16,113.06,113.06,19012.0,110.332,110.3612,110.2637,110.2637,19012.0
2024-03-28 12:40:00,113.06,113.14,113.04,113.1,8714.0,110.2637,110.3417,110.2442,110.3027,8714.0
2024-03-28 12:45:00,113.08,113.08,112.99,113.07,16510.0,110.2832,110.2832,110.1954,110.2735,16510.0
2024-03-28 12:50:00,113.07,113.1,113.05,113.08,15086.0,110.2735,110.3027,110.2539,110.2832,15086.0
2024-03-28 12:55:00,113.08,113.08,112.98,113.01,15681.0,110.2832,110.2832,110.1857,110.2149,15681.0
2024-03-28 13:00:00,113.01,113.06,112.99,113.03,11680.0,110.2149,110.2637,110.1954,110.2344,11680.0
2024-03-28 13:05:00,113.04,113.22,113.03,113.19,13730.0,110.2442,110.4197,110.2344,110.3905,13730.0
2024-03-28 13:10:00,113.2,113.3,113.18,113.26,26438.0,110.4002,110.4978,110.3807,110.4588,26438.0
2024-03-28 13:15:00,113.27,113.31,113.21,113.26,9538.0,110.4685,110.5075,110.41,110.4588,9538.0
2024-03-28 13:20:00,113.26,113.31,113.22,113.25,10905.0,110.4588,110.5075,110.4197,110.449,10905.0
2024-03-28 13:25:00,113.25,113.31,113.25,113.31,8354.0,110.449,110.5075,110.449,110.5075,8354.0
2024-03-28 13:30:00,113.3,113.38,113.27,113.36,24355.0,110.4978,110.5758,110.4685,110.5563,24355.0
2024-03-28 13:35:00,113.37,113.37,113.29,113.36,17404.0,110.566,110.566,110.488,110.5563,17404.0
2024-03-28 13:40:00,113.36,113.44,113.35,113.43,14323.0,110.5563,110.6343,110.5465,110.6245,14323.0
2024-03-28 13:45:00,113.41,113.52,113.4,113.52,15004.0,110.605,110.7123,110.5953,110.7123,15004.0
2024-03-28 13:50:00,113.51,113.53,113.43,113.43,14600.0,110.7026,110.7221,110.6245,110.6245,14600.0
2024-03-28 13:55:00,113.44,113.57,113.44,113.57,10893.0,110.6343,110.7611,110.6343,110.7611,10893.0
2024-03-28 14:00:00,113.58,113.62,113.55,113.56,15516.0,110.7708,110.8098,110.7416,110.7513,15516.0
2024-03-28 14:05:00,113.58,113.69,113.54,113.68,19365.0,110.7708,110.8781,110.7318,110.8684,19365.0
2024-03-28 14:10:00,113.67,113.74,113.65,113.73,10942.0,110.8586,110.9269,110.8391,110.9171,10942.0
2024-03-28 14:15:00,113.72,113.78,113.63,113.78,45804.0,110.9074,110.9659,110.8196,110.9659,45804.0
2024-03-28 14:20:00,113.78,113.82,113.73,113.77,24813.0,110.9659,111.0049,110.9171,110.9561,24813.0
2024-03-28 14:25:00,113.77,113.87,113.75,113.86,18701.0,110.9561,111.0537,110.9366,111.0439,18701.0
2024-03-28 14:30:00,113.86,113.89,113.82,113.83,26556.0,111.0439,111.0732,111.0049,111.0147,26556.0
2024-03-28 14:35:00,113.83,113.84,113.73,113.77,23023.0,111.0147,111.0244,110.9171,110.9561,23023.0
2024-03-28 14:40:00,113.77,113.83,113.73,113.73,14790.0,110.9561,111.0147,110.9171,110.9171,14790.0
2024-03-28 14:45:00,113.74,113.76,113.71,113.73,15413.0,110.9269,110.9464,110.8976,110.9171,15413.0
2024-03-28 14:50:00,113.72,113.75,113.69,113.75,19085.0,110.9074,110.9366,110.8781,110.9366,19085.0
2024-03-28 14:55:00,113.77,113.96,113.75,113.88,22568.0,110.9561,111.1414,110.9366,111.0634,22568.0
2024-03-28 15:00:00,113.89,113.92,113.8,113.82,17134.0,111.0732,111.1024,110.9854,111.0049,17134.0
2024-03-28 15:05:00,113.83,113.87,113.78,113.87,23816.0,111.0147,111.0537,110.9659,111.0537,23816.0
2024-03-28 15:10:00,113.88,113.91,113.8,113.83,24020.0,111.0634,111.0927,110.9854,111.0147,24020.0
2024-03-28 15:15:00,113.85,113.9,113.82,113.88,17641.0,111.0342,111.0829,111.0049,111.0634,17641.0
2024-03-28 15:20:00,113.88,113.93,113.84,113.89,63018.0,111.0634,111.1122,111.0244,111.0732,63018.0
2024-03-28 15:25:00,113.89,113.99,113.88,113.98,41757.0,111.0732,111.1707,111.0634,111.1609,41757.0
2024-03-28 15:30:00,113.99,114.02,113.91,113.91,27848.0,111.1707,111.2,111.0927,111.0927,27848.0
2024-03-28 15:35:00,113.9,113.9,113.82,113.86,25041.0,111.0829,111.0829,111.0049,111.0439,25041.0
2024-03-28 15:40:00,113.87,113.98,113.84,113.87,43766.0,111.0537,111.1609,111.0244,111.0537,43766.0
2024-03-28 15:45:00,113.89,113.92,113.84,113.87,44278.0,111.0732,111.1024,111.0244,111.0537,44278.0
2024-03-28 15:50:00,113.88,113.88,113.65,113.72,66672.0,111.0634,111.0634,110.8391,110.9074,66672.0
2024-03-28 15:55:00,113.73,113.91,113.63,113.65,304148.0,110.9171,111.0927,110.8196,110.8391,304148.0
2024-04-01 09:30:00,113.66,113.66,113.09,113.21,55445.0,110.8489,110.8489,110.293,110.41,55445.0
2024-04-01 09:35:00,113.15,113.2,112.61,112.7,30181.0,110.3515,110.4002,109.8248,109.9126,30181.0
2024-04-01 09:40:00,112.67,112.76,112.52,112.53,15280.0,109.8833,109.9711,109.7371,109.7468,15280.0
2024-04-01 09:45:00,112.53,112.72,112.35,112.5,14016.0,109.7468,109.9321,109.5713,109.7175,14016.0
2024-04-01 09:50:00,112.5,112.86,112.47,112.71,16082.0,109.7175,110.0686,109.6883,109.9224,16082.0
2024-04-01 09:55:00,112.72,112.85,112.71,112.84,13403.0,109.9321,110.0589,109.9224,110.0491,13403.0
2024-04-01 10:00:00,112.79,112.79,112.52,112.52,24510.0,110.0004,110.0004,109.7371,109.7371,24510.0
2024-04-01 10:05:00,112.53,112.66,112.52,112.61,17450.0,109.7468,109.8736,109.7371,109.8248,17450.0
2024-04-01 10:10:00,112.58,112.75,112.51,112.66,24868.0,109.7956,109.9614,109.7273,109.8736,24868.0
2024-04-01 10:15:00,112.65,112.65,112.48,112.59,29456.0,109.8638,109.8638,109.698,109.8053,29456.0
2024-04-01 10:20:00,112.56,112.62,112.44,112.49,27443.0,109.7761,109.8346,109.659,109.7078,27443.0
2024-04-01 10:25:00,112.5,112.63,112.43,112.59,24380.0,109.7175,109.8443,109.6493,109.8053,24380.0
2024-04-01 10:30:00,112.59,112.6,112.51,112.53,29043.0,109.8053,109.8151,109.7273,109.7468,29043.0
2024-04-01 10:35:00,112.55,112.57,112.48,112.48,19509.0,109.7663,109.7858,109.698,109.698,19509.0
2024-04-01 10:40:00,112.49,112.49,112.39,112.46,31226.0,109.7078,109.7078,109.6103,109.6785,31226.0
2024-04-01 10:45:00,112.44,112.48,112.34,112.36,17044.0,109.659,109.698,109.5615,109.581,17044.0
2024-04-01 10:50:00,112.37,112.62,112.35,112.5,23758.0,109.5908,109.8346,109.5713,109.7175,23758.0
2024-04-01 10:55:00,112.48,112.51,112.37,112.4,19297.0,109.698,109.7273,109.5908,109.62,19297.0
2024-04-01 11:00:00,112.4,112.42,112.27,112.27,23107.0,109.62,109.6395,109.4932,109.4932,23107.0
2024-04-01 11:05:00,112.27,112.29,112.13,112.18,23937.0,109.4932,109.5127,109.3567,109.4055,23937.0
2024-04-01 11:10:00,112.18,112.22,112.11,112.13,27479.0,109.4055,109.4445,109.3372,109.3567,27479.0
2024-04-01 11:15:00,112.13,112.24,112.09,112.17,24314.0,109.3567,109.464,109.3177,109.3957,24314.0
2024-04-01 11:20:00,112.18,112.25,112.11,112.23,24391.0,109.4055,109.4737,109.3372,109.4542,24391.0
2024-04-01 11:25:00,112.24,112.33,112.16,112.24,22779.0,109.464,109.5518,109.386,109.464,22779.0
2024-04-01 11:30:00,112.24,112.28,112.2,112.28,15821.0,109.464,109.503,109.425,109.503,15821.0
2024-04-01 11:35:00,112.26,112.34,112.19,112.19,17525.0,109.4835,109.5615,109.4152,109.4152,17525.0
2024-04-01 11:40:00,112.2,112.27,112.19,112.25,15954.0,109.425,109.4932,109.4152,109.4737,15954.0
2024-04-01 11:45:00,112.24,112.26,112.18,112.23,16282.0,109.464,109.4835,109.4055,109.4542,16282.0
2024-04-01 11:50:00,112.22,112.23,112.09,112.14,20890.0,109.4445,109.4542,109.3177,109.3665,20890.0
2024-04-01 11:55:00,112.14,112.24,112.1,112.2,15143.0,109.3665,109.464,109.3274,109.425,15143.0
2024-04-01 12:00:00,112.2,112.32,112.19,112.24,21597.0,109.425,109.542,109.4152,109.464,21597.0
2024-04-01 12:05:00,112.23,112.25,112.05,112.06,17792.0,109.4542,109.4737,109.2787,109.2884,17792.0
2024-04-01 12:10:00,112.06,112.12,111.98,112.12,18803.0,109.2884,109.3469,109.2104,109.3469,18803.0
2024-04-01 12:15:00,112.13,112.13,111.98,112.0,13790.0,109.3567,109.3567,109.2104,109.2299,13790.0
2024-04-01 12:20:00,112.0,112.02,111.94,112.02,22493.0,109.2299,109.2494,109.1714,109.2494,22493.0
2024-04-01 12:25:00,112.02,112.08,111.95,112.08,27720.0,109.2494,109.3079,109.1812,109.3079,27720.0
2024-04-01 12:30:00,112.1,112.11,112.03,112.05,15723.0,109.3274,109.3372,109.2592,109.2787,15723.0
2024-04-01 12:35:00,112.04,112.16,112.04,112.16,19954.0,109.2689,109.386,109.2689,109.386,19954.0
2024-04-01 12:40:00,112.15,112.18,112.13,112.14,10709.0,109.3762,109.4055,109.3567,109.3665,10709.0
2024-04-01 12:45:00,112.16,112.17,112.11,112.14,15655.0,109.386,109.3957,109.3372,109.3665,15655.0
2024-04-01 12:50:00,112.14,112.14,112.03,112.04,12607.0,109.3665,109.3665,109.2592,109.2689,12607.0
2024-04-01 12:55:00,112.04,112.17,112.04,112.11,25214.0,109.2689,109.3957,109.2689,109.3372,25214.0
2024-04-01 13:00:00,112.11,112.15,112.07,112.07,17656.0,109.3372,109.3762,109.2982,109.2982,17656.0
2024-04-01 13:05:00,112.05,112.12,112.02,112.09,16136.0,109.2787,109.3469,109.2494,109.3177,16136.0
2024-04-01 13:10:00,112.08,112.1,112.03,112.09,17682.0,109.3079,109.3274,109.2592,109.3177,17682.0
2024-04-01 13:15:00,112.08,112.08,111.96,111.96,17862.0,109.3079,109.3079,109.1909,109.1909,17862.0
2024-04-01 13:20:00,111.96,111.97,111.9,111.94,18676.0,109.1909,109.2007,109.1324,109.1714,18676.0
2024-04-01 13:25:00,111.93,112.06,111.91,111.99,18358.0,109.1616,109.2884,109.1421,109.2202,18358.0
2024-04-01 13:30:00,111.98,111.99,111.9,111.92,17897.0,109.2104,109.2202,109.1324,109.1519,17897.0
2024-04-01 13:35:00,111.92,111.92,111.85,111.91,22089.0,109.1519,109.1519,109.0836,109.1421,22089.0
2024-04-01 13:40:00,111.9,111.93,111.82,111.93,15711.0,109.1324,109.1616,109.0544,109.1616,15711.0
2024-04-01 13:45:00,111.93,111.95,111.86,111.88,22467.0,109.1616,109.1812,109.0934,109.1129,22467.0
2024-04-01 13:50:00,111.88,111.9,111.84,111.9,23312.0,109.1129,109.1324,109.0739,109.1324,23312.0
2024-04-01 13:55:00,111.9,111.99,111.85,111.98,27858.0,109.1324,109.2202,109.0836,109.2104,27858.0
2024-04-01 14:00:00,111.99,112.03,111.89,111.96,39783.0,109.2202,109.2592,109.1226,109.1909,39783.0
2024-04-01 14:05:00,111.97,111.99,111.88,111.96,37836.0,109.2007,109.2202,109.1129,109.1909,37836.0
2024-04-01 14:10:00,111.95,111.99,111.92,111.96,22753.0,109.1812,109.2202,109.1519,109.1909,22753.0
2024-04-01 14:15:00,111.95,111.97,111.89,111.97,28868.0,109.1812,109.2007,109.1226,109.2007,28868.0
2024-04-01 14:20:00,111.98,112.02,111.92,111.93,22054.0,109.2104,109.2494,109.1519,109.1616,22054.0
2024-04-01 14:25:00,111.94,111.99,111.9,111.93,22540.0,109.1714,109.2202,109.1324,109.1616,22540.0
2024-04-01 14:30:00,111.93,112.05,111.91,111.99,25971.0,109.1616,109.2787,109.1421,109.2202,25971.0
2024-04-01 14:35:00,111.97,112.02,111.93,111.94,19209.0,109.2007,109.2494,109.1616,109.1714,19209.0
2024-04-01 14:40:00,111.95,112.06,111.94,112.02,23126.0,109.1812,109.2884,109.1714,109.2494,23126.0
2024-04-01 14:45:00,112.02,112.09,112.0,112.01,19044.0,109.2494,109.3177,109.2299,109.2397,19044.0
2024-04-01 14:50:00,112.01,112.02,111.91,111.94,20181.0,109.2397,109.2494,109.1421,109.1714,20181.0
2024-04-01 14:55:00,111.94,112.0,111.9,111.94,22107.0,109.1714,109.2299,109.1324,109.1714,22107.0
2024-04-01 15:00:00,111.93,112.09,111.91,112.09,34301.0,109.1616,109.3177,109.1421,109.3177,34301.0
2024-04-01 15:05:00,112.09,112.2,112.09,112.2,21180.0,109.3177,109.425,109.3177,109.425,21180.0
2024-04-01 15:10:00,112.2,112.24,112.16,112.17,24590.0,109.425,109.464,109.386,109.3957,24590.0
2024-04-01 15:15:00,112.17,112.2,112.07,112.07,18974.0,109.3957,109.425,109.2982,109.2982,18974.0
2024-04-01 15:20:00,112.08,112.14,112.08,112.14,25183.0,109.3079,109.3665,109.3079,109.3665,25183.0
2024-04-01 15:25:00,112.14,112.25,112.14,112.23,32870.0,109.3665,109.4737,109.3665,109.4542,32870.0
2024-04-01 15:30:00,112.23,112.35,112.22,112.29,36105.0,109.4542,109.5713,109.4445,109.5127,36105.0
2024-04-01 15:35:00,112.29,112.32,112.26,112.3,54210.0,109.5127,109.542,109.4835,109.5225,54210.0
2024-04-01 15:40:00,112.3,112.35,112.28,112.31,56695.0,109.5225,109.5713,109.503,109.5322,56695.0
2024-04-01 15:45:00,112.3,112.33,112.1,112.11,65223.0,109.5225,109.5518,109.3274,109.3372,65223.0
2024-04-01 15:50:00,112.1,112.26,112.08,112.22,126137.0,109.3274,109.4835,109.3079,109.4445,126137.0
2024-04-01 15:55:00,112.23,112.25,112.05,112.09,300894.0,109.4542,109.4737,109.2787,109.3177,300894.0
2024-04-02 09:30:00,111.89,112.05,111.57,111.65,80820.0,109.1226,109.2787,108.8106,108.8886,80820.0
2024-04-02 09:35:00,111.66,111.82,111.53,111.67,16662.0,108.8983,109.0544,108.7715,108.9081,16662.0
2024-04-02 09:40:00,111.69,111.9,111.6,111.64,19265.0,108.9276,109.1324,108.8398,108.8788,19265.0
2024-04-02 09:45:00,111.63,111.7,111.44,111.49,22639.0,108.8691,108.9373,108.6838,108.7325,22639.0
2024-04-02 09:50:00,111.52,111.74,111.46,111.74,21635.0,108.7618,108.9763,108.7033,108.9763,21635.0
2024-04-02 09:55:00,111.68,111.75,111.57,111.7,30474.0,108.9178,108.9861,108.8106,108.9373,30474.0
2024-04-02 10:00:00,111.7,111.79,111.45,111.48,27961.0,108.9373,109.0251,108.6935,108.7228,27961.0
2024-04-02 10:05:00,111.48,111.63,111.34,111.47,52828.0,108.7228,108.8691,108.5862,108.713,52828.0
2024-04-02 10:10:00,111.48,111.49,111.18,111.18,20964.0,108.7228,108.7325,108.4302,108.4302,20964.0
2024-04-02 10:15:00,111.21,111.4,111.19,111.35,29778.0,108.4595,108.6448,108.4399,108.596,29778.0
2024-04-02 10:20:00,111.36,111.44,111.32,111.34,21015.0,108.6057,108.6838,108.5667,108.5862,21015.0
2024-04-02 10:25:00,111.35,111.37,111.21,111.24,12972.0,108.596,108.6155,108.4595,108.4887,12972.0
2024-04-02 10:30:00,111.23,111.37,111.23,111.37,19310.0,108.479,108.6155,108.479,108.6155,19310.0
2024-04-02 10:35:00,111.36,111.45,111.32,111.45,24011.0,108.6057,108.6935,108.5667,108.6935,24011.0
2024-04-02 10:40:00,111.46,111.59,111.45,111.53,21913.0,108.7033,108.8301,108.6935,108.7715,21913.0
2024-04-02 10:45:00,111.55,111.56,111.46,111.47,15780.0,108.791,108.8008,108.7033,108.713,15780.0
2024-04-02 10:50:00,111.46,111.52,111.42,111.45,20927.0,108.7033,108.7618,108.6643,108.6935,20927.0
2024-04-02 10:55:00,111.47,111.48,111.42,111.43,12113.0,108.713,108.7228,108.6643,108.674,12113.0
2024-04-02 11:00:00,111.42,111.43,111.35,111.4,22523.0,108.6643,108.674,108.596,108.6448,22523.0
2024-04-02 11:05:00,111.42,111.49,111.41,111.44,13132.0,108.6643,108.7325,108.6545,108.6838,13132.0
2024-04-02 11:10:00,111.45,111.49,111.42,111.49,17550.0,108.6935,108.7325,108.6643,108.7325,17550.0
2024-04-02 11:15:00,111.48,111.49,111.4,111.48,22470.0,108.7228,108.7325,108.6448,108.7228,22470.0
2024-04-02 11:20:00,111.49,111.52,111.45,111.46,16700.0,108.7325,108.7618,108.6935,108.7033,16700.0
2024-04-02 11:25:00,111.46,111.59,111.46,111.59,19319.0,108.7033,108.8301,108.7033,108.8301,19319.0
2024-04-02 11:30:00,111.58,111.79,111.58,111.66,35627.0,108.8203,109.0251,108.8203,108.8983,35627.0
2024-04-02 11:35:00,111.67,111.8,111.62,111.65,28741.0,108.9081,109.0349,108.8593,108.8886,28741.0
2024-04-02 11:40:00,111.66,111.68,111.62,111.63,12956.0,108.8983,108.9178,108.8593,108.8691,12956.0
2024-04-02 11:45:00,111.64,111.64,111.55,111.56,11323.0,108.8788,108.8788,108.791,108.8008,11323.0
2024-04-02 11:50:00,111.56,111.61,111.56,111.57,26356.0,108.8008,108.8496,108.8008,108.8106,26356.0
2024-04-02 11:55:00,111.55,111.72,111.54,111.72,22587.0,108.791,108.9568,108.7813,108.9568,22587.0
2024-04-02 12:00:00,111.72,111.82,111.71,111.72,22374.0,108.9568,109.0544,108.9471,108.9568,22374.0
2024-04-02 12:05:00,111.71,111.78,111.66,111.7,19569.0,108.9471,109.0154,108.8983,108.9373,19569.0
2024-04-02 12:10:00,111.71,111.86,111.71,111.86,12637.0,108.9471,109.0934,108.9471,109.0934,12637.0
2024-04-02 12:15:00,111.85,111.87,111.73,111.74,14273.0,109.0836,109.1031,108.9666,108.9763,14273.0
2024-04-02 12:20:00,111.76,111.88,111.73,111.88,10383.0,108.9959,109.1129,108.9666,109.1129,10383.0
2024-04-02 12:25:00,111.88,111.96,111.88,111.93,21638.0,109.1129,109.1909,109.1129,109.1616,21638.0
2024-04-02 12:30:00,111.93,111.93,111.81,111.83,16308.0,109.1616,109.1616,109.0446,109.0641,16308.0
2024-04-02 12:35:00,111.83,111.96,111.82,111.95,16310.0,109.0641,109.1909,109.0544,109.1812,16310.0
2024-04-02 12:40:00,111.96,112.02,111.9,111.94,21521.0,109.1909,109.2494,109.1324,109.1714,21521.0
2024-04-02 12:45:00,111.93,112.03,111.93,111.98,17627.0,109.1616,109.2592,109.1616,109.2104,17627.0
2024-04-02 12:50:00,111.98,112.07,111.97,112.03,21776.0,109.2104,109.2982,109.2007,109.2592,21776.0
2024-04-02 12:55:00,112.04,112.16,112.04,112.13,21843.0,109.2689,109.386,109.2689,109.3567,21843.0
2024-04-02 13:00:00,112.13,112.21,112.1,112.18,22217.0,109.3567,109.4347,109.3274,109.4055,22217.0
2024-04-02 13:05:00,112.18,112.22,112.15,112.18,25153.0,109.4055,109.4445,109.3762,109.4055,25153.0
2024-04-02 13:10:00,112.18,112.24,112.17,112.22,15262.0,109.4055,109.464,109.3957,109.4445,15262.0
2024-04-02 13:15:00,112.21,112.28,112.19,112.21,38053.0,109.4347,109.503,109.4152,109.4347,38053.0
2024-04-02 13:20:00,112.2,112.29,112.1,112.29,27269.0,109.425,109.5127,109.3274,109.5127,27269.0
2024-04-02 13:25:00,112.28,112.3,112.23,112.25,18907.0,109.503,109.5225,109.4542,109.4737,18907.0
2024-04-02 13:30:00,112.25,112.25,112.15,112.23,17984.0,109.4737,109.4737,109.3762,109.4542,17984.0
2024-04-02 13:35:00,112.25,112.31,112.22,112.29,20109.0,109.4737,109.5322,109.4445,109.5127,20109.0
2024-04-02 13:40:00,112.29,112.38,112.27,112.33,25176.0,109.5127,109.6005,109.4932,109.5518,25176.0
2024-04-02 13:45:00,112.32,112.34,112.25,112.29,23479.0,109.542,109.5615,109.4737,109.5127,23479.0
2024-04-02 13:50:00,112.31,112.34,112.24,112.32,20775.0,109.5322,109.5615,109.464,109.542,20775.0
2024-04-02 13:55:00,112.33,112.42,112.26,112.36,20604.0,109.5518,109.6395,109.4835,109.581,20604.0
2024-04-02 14:00:00,112.32,112.33,112.02,112.05,73301.0,109.542,109.5518,109.2494,109.2787,73301.0
2024-04-02 14:05:00,112.03,112.04,111.94,112.0,20285.0,109.2592,109.2689,109.1714,109.2299,20285.0
2024-04-02 14:10:00,112.01,112.07,111.95,112.01,17365.0,109.2397,109.2982,109.1812,109.2397,17365.0
2024-04-02 14:15:00,112.01,112.16,111.99,112.16,18694.0,109.2397,109.386,109.2202,109.386,18694.0
2024-04-02 14:20:00,112.16,112.16,112.04,112.11,21956.0,109.386,109.386,109.2689,109.3372,21956.0
2024-04-02 14:25:00,112.12,112.21,112.12,112.13,17132.0,109.3469,109.4347,109.3469,109.3567,17132.0
2024-04-02 14:30:00,112.14,112.18,112.07,112.1,21745.0,109.3665,109.4055,109.2982,109.3274,21745.0
2024-04-02 14:35:00,112.1,112.18,112.02,112.18,16627.0,109.3274,109.4055,109.2494,109.4055,16627.0
2024-04-02 14:40:00,112.18,112.19,112.02,112.03,18401.0,109.4055,109.4152,109.2494,109.2592,18401.0
2024-04-02 14:45:00,112.04,112.04,111.93,112.04,26720.0,109.2689,109.2689,109.1616,109.2689,26720.0
2024-04-02 14:50:00,112.03,112.1,112.01,112.04,17458.0,109.2592,109.3274,109.2397,109.2689,17458.0
2024-04-02 14:55:00,112.03,112.07,111.97,112.0,14769.0,109.2592,109.2982,109.2007,109.2299,14769.0
2024-04-02 15:00:00,111.97,112.13,111.94,112.13,20049.0,109.2007,109.3567,109.1714,109.3567,20049.0
2024-04-02 15:05:00,112.12,112.3,112.11,112.18,31748.0,109.3469,109.5225,109.3372,109.4055,31748.0
2024-04-02 15:10:00,112.19,112.21,111.98,111.98,28237.0,109.4152,109.4347,109.2104,109.2104,28237.0
2024-04-02 15:15:00,111.98,112.07,111.96,112.02,30093.0,109.2104,109.2982,109.1909,109.2494,30093.0
2024-04-02 15:20:00,112.03,112.07,111.96,112.02,22791.0,109.2592,109.2982,109.1909,109.2494,22791.0
2024-04-02 15:25:00,112.03,112.18,112.02,112.14,30830.0,109.2592,109.4055,109.2494,109.3665,30830.0
2024-04-02 15:30:00,112.14,112.17,112.06,112.17,25675.0,109.3665,109.3957,109.2884,109.3957,25675.0
2024-04-02 15:35:00,112.16,112.2,112.07,112.08,25157.0,109.386,109.425,109.2982,109.3079,25157.0
2024-04-02 15:40:00,112.07,112.08,111.98,112.08,32183.0,109.2982,109.3079,109.2104,109.3079,32183.0
2024-04-02 15:45:00,112.07,112.19,112.04,112.19,45870.0,109.2982,109.4152,109.2689,109.4152,45870.0
2024-04-02 15:50:00,112.19,112.19,112.04,112.19,77649.0,109.4152,109.4152,109.2689,109.4152,77649.0
2024-04-02 15:55:00,112.2,112.21,111.96,112.05,275855.0,109.425,109.4347,109.1909,109.2787,275855.0
2024-04-03 09:30:00,112.14,112.36,111.99,112.07,76709.0,109.3665,109.581,109.2202,109.2982,76709.0
2024-04-03 09:35:00,112.09,112.13,111.61,111.66,40357.0,109.3177,109.3567,108.8496,108.8983,40357.0
2024-04-03 09:40:00,111.66,112.1,111.61,111.92,42746.0,108.8983,109.3274,108.8496,109.1519,42746.0
2024-04-03 09:45:00,111.95,112.1,111.85,111.85,20672.0,109.1812,109.3274,109.0836,109.0836,20672.0
2024-04-03 09:50:00,111.86,112.07,111.85,112.0,16843.0,109.0934,109.2982,109.0836,109.2299,16843.0
2024-04-03 09:55:00,112.0,112.14,112.0,112.11,26148.0,109.2299,109.3665,109.2299,109.3372,26148.0
2024-04-03 10:00:00,112.13,112.45,112.08,112.33,16989.0,109.3567,109.6688,109.3079,109.5518,16989.0
2024-04-03 10:05:00,112.33,112.55,112.25,112.26,21857.0,109.5518,109.7663,109.4737,109.4835,21857.0
2024-04-03 10:10:00,112.26,112.35,112.22,112.32,19002.0,109.4835,109.5713,109.4445,109.542,19002.0
2024-04-03 10:15:00,112.31,112.31,112.14,112.21,19380.0,109.5322,109.5322,109.3665,109.4347,19380.0
2024-04-03 10:20:00,112.23,112.23,112.01,112.04,13512.0,109.4542,109.4542,109.2397,109.2689,13512.0
2024-04-03 10:25:00,112.01,112.14,111.86,111.91,24294.0,109.2397,109.3665,109.0934,109.1421,24294.0
2024-04-03 10:30:00,111.92,112.16,111.9,112.01,35712.0,109.1519,109.386,109.1324,109.2397,35712.0
2024-04-03 10:35:00,112.02,112.05,111.96,112.03,28835.0,109.2494,109.2787,109.1909,109.2592,28835.0
2024-04-03 10:40:00,112.04,112.05,111.84,111.87,21363.0,109.2689,109.2787,109.0739,109.1031,21363.0
2024-04-03 10:45:00,111.89,111.93,111.83,111.91,27654.0,109.1226,109.1616,109.0641,109.1421,27654.0
2024-04-03 10:50:00,111.91,111.98,111.83,111.9,18454.0,109.1421,109.2104,109.0641,109.1324,18454.0
2024-04-03 10:55:00,111.92,111.92,111.68,111.73,30145.0,109.1519,109.1519,108.9178,108.9666,30145.0
2024-04-03 11:00:00,111.73,111.93,111.72,111.92,20507.0,108.9666,109.1616,108.9568,109.1519,20507.0
2024-04-03 11:05:00,111.92,111.93,111.82,111.85,18805.0,109.1519,109.1616,109.0544,109.0836,18805.0
2024-04-03 11:10:00,111.85,111.99,111.84,111.96,38177.0,109.0836,109.2202,109.0739,109.1909,38177.0
2024-04-03 11:15:00,111.97,111.98,111.89,111.91,17480.0,109.2007,109.2104,109.1226,109.1421,17480.0
2024-04-03 11:20:00,111.91,111.91,111.75,111.82,40366.0,109.1421,109.1421,108.9861,109.0544,40366.0
2024-04-03 11:25:00,111.8,111.85,111.62,111.71,17104.0,109.0349,109.0836,108.8593,108.9471,17104.0
2024-04-03 11:30:00,111.7,111.83,111.68,111.82,23321.0,108.9373,109.0641,108.9178,109.0544,23321.0
2024-04-03 11:35:00,111.81,111.88,111.74,111.87,21875.0,109.0446,109.1129,108.9763,109.1031,21875.0
2024-04-03 11:40:00,111.88,111.91,111.81,111.82,19364.0,109.1129,109.1421,109.0446,109.0544,19364.0
2024-04-03 11:45:00,111.82,111.82,111.72,111.76,28368.0,109.0544,109.0544,108.9568,108.9959,28368.0
2024-04-03 11:50:00,111.76,111.77,111.68,111.73,21945.0,108.9959,109.0056,108.9178,108.9666,21945.0
2024-04-03 11:55:00,111.73,111.75,111.64,111.67,15306.0,108.9666,108.9861,108.8788,108.9081,15306.0
2024-04-03 12:00:00,111.67,111.7,111.59,111.65,18679.0,108.9081,108.9373,108.8301,108.8886,18679.0
2024-04-03 12:05:00,111.65,111.72,111.61,111.72,16017.0,108.8886,108.9568,108.8496,108.9568,16017.0
2024-04-03 12:10:00,111.7,111.73,111.65,111.66,16248.0,108.9373,108.9666,108.8886,108.8983,16248.0
2024-04-03 12:15:00,111.65,111.66,111.54,111.63,31931.0,108.8886,108.8983,108.7813,108.8691,31931.0
2024-04-03 12:20:00,111.63,111.7,111.59,111.69,13400.0,108.8691,108.9373,108.8301,108.9276,13400.0
2024-04-03 12:25:00,111.68,111.69,111.65,111.68,16239.0,108.9178,108.9276,108.8886,108.9178,16239.0
2024-04-03 12:30:00,111.68,111.83,111.68,111.82,20253.0,108.9178,109.0641,108.9178,109.0544,20253.0
2024-04-03 12:35:00,111.82,111.86,111.64,111.71,28046.0,109.0544,109.0934,108.8788,108.9471,28046.0
2024-04-03 12:40:00,111.71,111.86,111.71,111.85,8960.0,108.9471,109.0934,108.9471,109.0836,8960.0
2024-04-03 12:45:00,111.85,111.87,111.8,111.82,10194.0,109.0836,109.1031,109.0349,109.0544,10194.0
2024-04-03 12:50:00,111.82,111.84,111.78,111.79,13319.0,109.0544,109.0739,109.0154,109.0251,13319.0
2024-04-03 12:55:00,111.8,111.86,111.79,111.83,61735.0,109.0349,109.0934,109.0251,109.0641,61735.0
2024-04-03 13:00:00,111.83,111.84,111.78,111.83,11804.0,109.0641,109.0739,109.0154,109.0641,11804.0
2024-04-03 13:05:00,111.83,111.83,111.75,111.82,9089.0,109.0641,109.0641,108.9861,109.0544,9089.0
2024-04-03 13:10:00,111.82,111.89,111.81,111.83,24502.0,109.0544,109.1226,109.0446,109.0641,24502.0
2024-04-03 13:15:00,111.84,111.88,111.78,111.79,10023.0,109.0739,109.1129,109.0154,109.0251,10023.0
2024-04-03 13:20:00,111.79,111.92,111.75,111.92,21480.0,109.0251,109.1519,108.9861,109.1519,21480.0
2024-04-03 13:25:00,111.93,112.03,111.92,112.0,6024.0,109.1616,109.2592,109.1519,109.2299,6024.0
2024-04-03 13:30:00,111.99,111.99,111.87,111.93,7433.0,109.2202,109.2202,109.1031,109.1616,7433.0
2024-04-03 13:35:00,111.94,111.96,111.89,111.91,9371.0,109.1714,109.1909,109.1226,109.1421,9371.0
2024-04-03 13:40:00,111.93,111.98,111.91,111.91,15887.0,109.1616,109.2104,109.1421,109.1421,15887.0
2024-04-03 13:45:00,111.91,111.91,111.83,111.88,11959.0,109.1421,109.1421,109.0641,109.1129,11959.0
2024-04-03 13:50:00,111.86,111.89,111.79,111.79,15028.0,109.0934,109.1226,109.0251,109.0251,15028.0
2024-04-03 13:55:00,111.8,111.8,111.77,111.79,12751.0,109.0349,109.0349,109.0056,109.0251,12751.0
2024-04-03 14:00:00,111.78,111.78,111.73,111.74,17269.0,109.0154,109.0154,108.9666,108.9763,17269.0
2024-04-03 14:05:00,111.74,111.82,111.73,111.8,31376.0,108.9763,109.0544,108.9666,109.0349,31376.0
2024-04-03 14:10:00,111.8,111.9,111.78,111.85,16387.0,109.0349,109.1324,109.0154,109.0836,16387.0
2024-04-03 14:15:00,111.85,111.86,111.66,111.72,20286.0,109.0836,109.0934,108.8983,108.9568,20286.0
2024-04-03 14:20:00,111.74,111.74,111.59,111.61,17464.0,108.9763,108.9763,108.8301,108.8496,17464.0
2024-04-03 14:25:00,111.59,111.6,111.48,111.5,20353.0,108.8301,108.8398,108.7228,108.7423,20353.0
2024-04-03 14:30:00,111.5,111.51,111.44,111.46,29359.0,108.7423,108.752,108.6838,108.7033,29359.0
2024-04-03 14:35:00,111.45,111.51,111.42,111.46,40032.0,108.6935,108.752,108.6643,108.7033,40032.0
2024-04-03 14:40:00,111.46,111.49,111.37,111.37,19081.0,108.7033,108.7325,108.6155,108.6155,19081.0
2024-04-03 14:45:00,111.35,111.38,111.32,111.36,26579.0,108.596,108.6252,108.5667,108.6057,26579.0
2024-04-03 14:50:00,111.36,111.48,111.36,111.44,20985.0,108.6057,108.7228,108.6057,108.6838,20985.0
2024-04-03 14:55:00,111.44,111.49,111.39,111.39,16707.0,108.6838,108.7325,108.635,108.635,16707.0
2024-04-03 15:00:00,111.4,111.42,111.33,111.39,24216.0,108.6448,108.6643,108.5765,108.635,24216.0
2024-04-03 15:05:00,111.38,111.41,111.31,111.32,16847.0,108.6252,108.6545,108.557,108.5667,16847.0
2024-04-03 15:10:00,111.32,111.33,111.15,111.15,30972.0,108.5667,108.5765,108.4009,108.4009,30972.0
2024-04-03 15:15:00,111.16,111.19,111.05,111.12,29121.0,108.4107,108.4399,108.3034,108.3717,29121.0
2024-04-03 15:20:00,111.13,111.17,111.1,111.1,25327.0,108.3814,108.4204,108.3522,108.3522,25327.0
2024-04-03 15:25:00,111.11,111.17,111.07,111.15,46107.0,108.3619,108.4204,108.3229,108.4009,46107.0
2024-04-03 15:30:00,111.16,111.36,111.15,111.33,56900.0,108.4107,108.6057,108.4009,108.5765,56900.0
2024-04-03 15:35:00,111.32,111.44,111.32,111.42,48081.0,108.5667,108.6838,108.5667,108.6643,48081.0
2024-04-03 15:40:00,111.41,111.43,111.36,111.37,33068.0,108.6545,108.674,108.6057,108.6155,33068.0
2024-04-03 15:45:00,111.38,111.49,111.36,111.49,66758.0,108.6252,108.7325,108.6057,108.7325,66758.0
2024-04-03 15:50:00,111.49,111.52,111.39,111.42,94477.0,108.7325,108.7618,108.635,108.6643,94477.0
2024-04-03 15:55:00,111.42,111.43,111.27,111.29,402953.0,108.6643,108.674,108.518,108.5375,402953.0
2024-04-04 09:30:00,111.84,112.0,111.56,111.69,84876.0,109.0739,109.2299,108.8008,108.9276,84876.0
2024-04-04 09:35:00,111.74,111.84,111.45,111.56,26744.0,108.9763,109.0739,108.6935,108.8008,26744.0
2024-04-04 09:40:00,111.53,111.91,111.51,111.91,15511.0,108.7715,109.1421,108.752,109.1421,15511.0
2024-04-04 09:45:00,111.91,111.97,111.81,111.84,13621.0,109.1421,109.2007,109.0446,109.0739,13621.0
2024-04-04 09:50:00,111.84,111.88,111.61,111.63,25034.0,109.0739,109.1129,108.8496,108.8691,25034.0
2024-04-04 09:55:00,111.62,111.73,111.57,111.61,15924.0,108.8593,108.9666,108.8106,108.8496,15924.0
2024-04-04 10:00:00,111.61,111.67,111.45,111.51,12375.0,108.8496,108.9081,108.6935,108.752,12375.0
2024-04-04 10:05:00,111.47,111.48,111.11,111.12,40319.0,108.713,108.7228,108.3619,108.3717,40319.0
2024-04-04 10:10:00,111.1,111.29,111.06,111.25,29641.0,108.3522,108.5375,108.3132,108.4985,29641.0
2024-04-04 10:15:00,111.26,111.34,111.09,111.12,28814.0,108.5082,108.5862,108.3424,108.3717,28814.0
2024-04-04 10:20:00,111.13,111.31,111.04,111.06,26901.0,108.3814,108.557,108.2937,108.3132,26901.0
2024-04-04 10:25:00,111.08,111.23,111.05,111.12,21898.0,108.3327,108.479,108.3034,108.3717,21898.0
2024-04-04 10:30:00,111.13,111.16,110.93,110.96,30062.0,108.3814,108.4107,108.1864,108.2156,30062.0
2024-04-04 10:35:00,110.97,110.97,110.82,110.92,36380.0,108.2254,108.2254,108.0791,108.1766,36380.0
2024-04-04 10:40:00,110.93,110.99,110.81,110.98,31810.0,108.1864,108.2449,108.0693,108.2351,31810.0
2024-04-04 10:45:00,110.98,111.09,110.9,111.08,33405.0,108.2351,108.3424,108.1571,108.3327,33405.0
2024-04-04 10:50:00,111.09,111.15,111.02,111.04,22752.0,108.3424,108.4009,108.2742,108.2937,22752.0
2024-04-04 10:55:00,111.02,111.07,110.93,111.05,27892.0,108.2742,108.3229,108.1864,108.3034,27892.0
2024-04-04 11:00:00,111.06,111.14,111.04,111.08,12841.0,108.3132,108.3912,108.2937,108.3327,12841.0
2024-04-04 11:05:00,111.08,111.12,110.99,111.01,16545.0,108.3327,108.3717,108.2449,108.2644,16545.0
2024-04-04 11:10:00,111.03,111.09,111.01,111.02,52600.0,108.2839,108.3424,108.2644,108.2742,52600.0
2024-04-04 11:15:00,111.03,111.04,110.87,110.9,20449.0,108.2839,108.2937,108.1279,108.1571,20449.0
2024-04-04 11:20:00,110.9,110.96,110.83,110.96,23085.0,108.1571,108.2156,108.0889,108.2156,23085.0
2024-04-04 11:25:00,110.97,111.06,110.94,110.97,16619.0,108.2254,108.3132,108.1961,108.2254,16619.0
2024-04-04 11:30:00,110.97,110.97,110.85,110.9,18503.0,108.2254,108.2254,108.1084,108.1571,18503.0
2024-04-04 11:35:00,110.89,111.02,110.88,110.98,20042.0,108.1474,108.2742,108.1376,108.2351,20042.0
2024-04-04 11:40:00,110.98,111.02,110.92,110.98,25361.0,108.2351,108.2742,108.1766,108.2351,25361.0
2024-04-04 11:45:00,110.98,110.99,110.91,110.92,13443.0,108.2351,108.2449,108.1669,108.1766,13443.0
2024-04-04 11:50:00,110.93,111.06,110.89,111.03,22774.0,108.1864,108.3132,108.1474,108.2839,22774.0
2024-04-04 11:55:00,111.02,111.1,111.0,111.0,18865.0,108.2742,108.3522,108.2546,108.2546,18865.0
2024-04-04 12:00:00,110.98,111.0,110.89,110.94,18812.0,108.2351,108.2546,108.1474,108.1961,18812.0
2024-04-04 12:05:00,110.95,111.13,110.95,111.06,21660.0,108.2059,108.3814,108.2059,108.3132,21660.0
2024-04-04 12:10:00,111.07,111.25,111.05,111.25,10791.0,108.3229,108.4985,108.3034,108.4985,10791.0
2024-04-04 12:15:00,111.25,111.36,111.19,111.26,20767.0,108.4985,108.6057,108.4399,108.5082,20767.0
2024-04-04 12:20:00,111.28,111.28,111.13,111.15,11179.0,108.5277,108.5277,108.3814,108.4009,11179.0
2024-04-04 12:25:00,111.15,111.24,111.15,111.17,19530.0,108.4009,108.4887,108.4009,108.4204,19530.0
2024-04-04 12:30:00,111.15,111.24,111.13,111.16,20262.0,108.4009,108.4887,108.3814,108.4107,20262.0
2024-04-04 12:35:00,111.15,111.15,111.05,111.09,17162.0,108.4009,108.4009,108.3034,108.3424,17162.0
2024-04-04 12:40:00,111.08,111.08,110.96,110.98,20496.0,108.3327,108.3327,108.2156,108.2351,20496.0
2024-04-04 12:45:00,110.97,111.0,110.94,110.95,11281.0,108.2254,108.2546,108.1961,108.2059,11281.0
2024-04-04 12:50:00,110.96,111.02,110.89,111.02,22068.0,108.2156,108.2742,108.1474,108.2742,22068.0
2024-04-04 12:55:00,111.01,111.13,111.0,111.08,11138.0,108.2644,108.3814,108.2546,108.3327,11138.0
2024-04-04 13:00:00,111.07,111.08,111.0,111.02,23472.0,108.3229,108.3327,108.2546,108.2742,23472.0
2024-04-04 13:05:00,111.0,111.15,110.99,111.11,18704.0,108.2546,108.4009,108.2449,108.3619,18704.0
2024-04-04 13:10:00,111.11,111.11,110.98,111.02,23491.0,108.3619,108.3619,108.2351,108.2742,23491.0
2024-04-04 13:15:00,111.02,111.1,110.99,111.09,12193.0,108.2742,108.3522,108.2449,108.3424,12193.0
2024-04-04 13:20:00,111.09,111.13,111.04,111.05,14007.0,108.3424,108.3814,108.2937,108.3034,14007.0
2024-04-04 13:25:00,111.05,111.13,111.05,111.11,14635.0,108.3034,108.3814,108.3034,108.3619,14635.0
2024-04-04 13:30:00,111.12,111.14,110.97,110.97,20129.0,108.3717,108.3912,108.2254,108.2254,20129.0
2024-04-04 13:35:00,110.97,111.04,110.94,110.98,18686.0,108.2254,108.2937,108.1961,108.2351,18686.0
2024-04-04 13:40:00,110.99,111.04,110.95,111.0,14878.0,108.2449,108.2937,108.2059,108.2546,14878.0
2024-04-04 13:45:00,110.99,111.01,110.93,110.98,17087.0,108.2449,108.2644,108.1864,108.2351,17087.0
2024-04-04 13:50:00,110.97,111.04,110.96,111.01,12006.0,108.2254,108.2937,108.2156,108.2644,12006.0
2024-04-04 13:55:00,111.0,111.01,110.89,110.92,15527.0,108.2546,108.2644,108.1474,108.1766,15527.0
2024-04-04 14:00:00,110.91,110.92,110.85,110.92,11625.0,108.1669,108.1766,108.1084,108.1766,11625.0
2024-04-04 14:05:00,110.92,110.92,110.61,110.63,28640.0,108.1766,108.1766,107.8743,107.8938,28640.0
2024-04-04 14:10:00,110.62,110.7,110.57,110.58,21303.0,107.884,107.9621,107.8353,107.845,21303.0
2024-04-04 14:15:00,110.56,110.56,110.38,110.45,24496.0,107.8255,107.8255,107.65,107.7183,24496.0
2024-04-04 14:20:00,110.43,110.54,110.39,110.52,15202.0,107.6987,107.806,107.6597,107.7865,15202.0
2024-04-04 14:25:00,110.51,110.56,110.26,110.28,23033.0,107.7768,107.8255,107.533,107.5525,23033.0
2024-04-04 14:30:00,110.26,110.26,110.08,110.1,46234.0,107.533,107.533,107.3574,107.3769,46234.0
2024-04-04 14:35:00,110.12,110.35,110.11,110.3,17448.0,107.3964,107.6207,107.3867,107.572,17448.0
2024-04-04 14:40:00,110.28,110.3,110.05,110.05,16467.0,107.5525,107.572,107.3281,107.3281,16467.0
2024-04-04 14:45:00,110.03,110.15,110.03,110.13,21605.0,107.3086,107.4257,107.3086,107.4062,21605.0
2024-04-04 14:50:00,110.1,110.18,110.05,110.06,21362.0,107.3769,107.4549,107.3281,107.3379,21362.0
2024-04-04 14:55:00,110.04,110.04,109.91,109.98,43807.0,107.3184,107.3184,107.1916,107.2599,43807.0
2024-04-04 15:00:00,109.93,110.02,109.83,109.97,33274.0,107.2111,107.2989,107.1136,107.2501,33274.0
2024-04-04 15:05:00,109.98,110.12,109.97,110.08,29108.0,107.2599,107.3964,107.2501,107.3574,29108.0
2024-04-04 15:10:00,110.06,110.16,110.0,110.11,27632.0,107.3379,107.4354,107.2794,107.3867,27632.0
2024-04-04 15:15:00,110.11,110.12,109.98,110.01,29090.0,107.3867,107.3964,107.2599,107.2891,29090.0
2024-04-04 15:20:00,110.03,110.15,110.0,110.09,28787.0,107.3086,107.4257,107.2794,107.3672,28787.0
2024-04-04 15:25:00,110.09,110.13,110.04,110.08,51907.0,107.3672,107.4062,107.3184,107.3574,51907.0
2024-04-04 15:30:00,110.08,110.14,110.0,110.05,90824.0,107.3574,107.4159,107.2794,107.3281,90824.0
2024-04-04 15:35:00,110.06,110.13,110.01,110.12,84763.0,107.3379,107.4062,107.2891,107.3964,84763.0
2024-04-04 15:40:00,110.11,110.12,109.84,109.94,74774.0,107.3867,107.3964,107.1233,107.2209,74774.0
2024-04-04 15:45:00,109.95,110.17,109.92,110.17,113820.0,107.2306,107.4452,107.2014,107.4452,113820.0
2024-04-04 15:50:00,110.17,110.26,110.01,110.25,192117.0,107.4452,107.533,107.2891,107.5232,192117.0
2024-04-04 15:55:00,110.24,110.37,110.03,110.11,414149.0,107.5134,107.6402,107.3086,107.3867,414149.0
2024-04-05 09:30:00,109.7,110.24,109.54,110.16,78558.0,106.9868,107.5134,106.8308,107.4354,78558.0
2024-04-05 09:35:00,110.15,110.63,110.12,110.57,14900.0,107.4257,107.8938,107.3964,107.8353,14900.0
2024-04-05 09:40:00,110.56,110.99,110.48,110.99,50771.0,107.8255,108.2449,107.7475,108.2449,50771.0
2024-04-05 09:45:00,110.98,110.98,110.65,110.68,26640.0,108.2351,108.2351,107.9133,107.9426,26640.0
2024-04-05 09:50:00,110.72,110.85,110.66,110.66,23350.0,107.9816,108.1084,107.9231,107.9231,23350.0
2024-04-05 09:55:00,110.64,110.84,110.54,110.56,45166.0,107.9036,108.0986,107.806,107.8255,45166.0
2024-04-05 10:00:00,110.5,110.52,110.32,110.38,80284.0,107.767,107.7865,107.5915,107.65,80284.0
2024-04-05 10:05:00,110.39,110.43,110.3,110.33,28447.0,107.6597,107.6987,107.572,107.6012,28447.0
2024-04-05 10:10:00,110.34,110.39,110.3,110.3,23538.0,107.611,107.6597,107.572,107.572,23538.0
2024-04-05 10:15:00,110.32,110.39,110.28,110.39,20972.0,107.5915,107.6597,107.5525,107.6597,20972.0
2024-04-05 10:20:00,110.38,110.41,110.3,110.39,18528.0,107.65,107.6792,107.572,107.6597,18528.0
2024-04-05 10:25:00,110.4,110.51,110.37,110.44,28067.0,107.6695,107.7768,107.6402,107.7085,28067.0
2024-04-05 10:30:00,110.43,110.55,110.41,110.45,18836.0,107.6987,107.8158,107.6792,107.7183,18836.0
2024-04-05 10:35:00,110.47,110.48,110.35,110.37,18766.0,107.7378,107.7475,107.6207,107.6402,18766.0
2024-04-05 10:40:00,110.39,110.44,110.38,110.42,23640.0,107.6597,107.7085,107.65,107.689,23640.0
2024-04-05 10:45:00,110.42,110.51,110.35,110.5,29848.0,107.689,107.7768,107.6207,107.767,29848.0
2024-04-05 10:50:00,110.5,110.64,110.48,110.52,29556.0,107.767,107.9036,107.7475,107.7865,29556.0
2024-04-05 10:55:00,110.54,110.62,110.52,110.56,18602.0,107.806,107.884,107.7865,107.8255,18602.0
2024-04-05 11:00:00,110.57,110.57,110.42,110.43,57645.0,107.8353,107.8353,107.689,107.6987,57645.0
2024-04-05 11:05:00,110.45,110.6,110.45,110.59,18692.0,107.7183,107.8645,107.7183,107.8548,18692.0
2024-04-05 11:10:00,110.59,110.7,110.51,110.63,24328.0,107.8548,107.9621,107.7768,107.8938,24328.0
2024-04-05 11:15:00,110.64,110.65,110.49,110.6,27114.0,107.9036,107.9133,107.7573,107.8645,27114.0
2024-04-05 11:20:00,110.64,110.66,110.54,110.61,24178.0,107.9036,107.9231,107.806,107.8743,24178.0
2024-04-05 11:25:00,110.62,110.87,110.58,110.87,181268.0,107.884,108.1279,107.845,108.1279,181268.0
2024-04-05 11:30:00,110.85,110.88,110.74,110.83,27340.0,108.1084,108.1376,108.0011,108.0889,27340.0
2024-04-05 11:35:00,110.8,110.85,110.67,110.83,17613.0,108.0596,108.1084,107.9328,108.0889,17613.0
2024-04-05 11:40:00,110.84,111.1,110.83,111.08,12493.0,108.0986,108.3522,108.0889,108.3327,12493.0
2024-04-05 11:45:00,111.09,111.16,110.98,111.01,12889.0,108.3424,108.4107,108.2351,108.2644,12889.0
2024-04-05 11:50:00,111.0,111.04,110.89,110.93,40690.0,108.2546,108.2937,108.1474,108.1864,40690.0
2024-04-05 11:55:00,110.93,111.0,110.89,110.9,22598.0,108.1864,108.2546,108.1474,108.1571,22598.0
2024-04-05 12:00:00,110.91,110.97,110.85,110.85,14510.0,108.1669,108.2254,108.1084,108.1084,14510.0
2024-04-05 12:05:00,110.87,110.91,110.78,110.87,24136.0,108.1279,108.1669,108.0401,108.1279,24136.0
2024-04-05 12:10:00,110.88,110.94,110.84,110.9,18271.0,108.1376,108.1961,108.0986,108.1571,18271.0
2024-04-05 12:15:00,110.9,110.96,110.8,110.81,20018.0,108.1571,108.2156,108.0596,108.0693,20018.0
2024-04-05 12:20:00,110.83,110.86,110.76,110.82,20039.0,108.0889,108.1181,108.0206,108.0791,20039.0
2024-04-05 12:25:00,110.8,110.8,110.71,110.76,19704.0,108.0596,108.0596,107.9718,108.0206,19704.0
2024-04-05 12:30:00,110.76,110.8,110.71,110.76,25865.0,108.0206,108.0596,107.9718,108.0206,25865.0
2024-04-05 12:35:00,110.76,110.87,110.74,110.81,23747.0,108.0206,108.1279,108.0011,108.0693,23747.0
2024-04-05 12:40:00,110.81,110.86,110.76,110.83,19698.0,108.0693,108.1181,108.0206,108.0889,19698.0
2024-04-05 12:45:00,110.82,110.85,110.73,110.73,21611.0,108.0791,108.1084,107.9913,107.9913,21611.0
2024-04-05 12:50:00,110.73,110.9,110.73,110.89,18433.0,107.9913,108.1571,107.9913,108.1474,18433.0
2024-04-05 12:55:00,110.89,110.93,110.83,110.93,18520.0,108.1474,108.1864,108.0889,108.1864,18520.0
2024-04-05 13:00:00,110.94,110.94,110.82,110.85,20379.0,108.1961,108.1961,108.0791,108.1084,20379.0
2024-04-05 13:05:00,110.84,110.84,110.75,110.78,26270.0,108.0986,108.0986,108.0108,108.0401,26270.0
2024-04-05 13:10:00,110.79,110.85,110.78,110.81,25142.0,108.0498,108.1084,108.0401,108.0693,25142.0
2024-04-05 13:15:00,110.79,110.83,110.7,110.72,16081.0,108.0498,108.0889,107.9621,107.9816,16081.0
2024-04-05 13:20:00,110.73,110.85,110.73,110.85,12803.0,107.9913,108.1084,107.9913,108.1084,12803.0
2024-04-05 13:25:00,110.87,110.92,110.83,110.86,23078.0,108.1279,108.1766,108.0889,108.1181,23078.0
2024-04-05 13:30:00,110.87,110.95,110.87,110.94,21891.0,108.1279,108.2059,108.1279,108.1961,21891.0
2024-04-05 13:35:00,110.93,110.97,110.89,110.91,22120.0,108.1864,108.2254,108.1474,108.1669,22120.0
2024-04-05 13:40:00,110.92,110.95,110.89,110.93,20164.0,108.1766,108.2059,108.1474,108.1864,20164.0
2024-04-05 13:45:00,110.93,110.94,110.84,110.86,30283.0,108.1864,108.1961,108.0986,108.1181,30283.0
2024-04-05 13:50:00,110.86,110.91,110.81,110.83,26311.0,108.1181,108.1669,108.0693,108.0889,26311.0
2024-04-05 13:55:00,110.82,110.83,110.67,110.73,21756.0,108.0791,108.0889,107.9328,107.9913,21756.0
2024-04-05 14:00:00,110.74,110.74,110.58,110.64,20566.0,108.0011,108.0011,107.845,107.9036,20566.0
2024-04-05 14:05:00,110.65,110.87,110.64,110.85,30093.0,107.9133,108.1279,107.9036,108.1084,30093.0
2024-04-05 14:10:00,110.86,110.88,110.77,110.81,17995.0,108.1181,108.1376,108.0303,108.0693,17995.0
2024-04-05 14:15:00,110.8,110.84,110.76,110.79,14122.0,108.0596,108.0986,108.0206,108.0498,14122.0
2024-04-05 14:20:00,110.8,110.92,110.8,110.82,18753.0,108.0596,108.1766,108.0596,108.0791,18753.0
2024-04-05 14:25:00,110.81,110.83,110.73,110.73,19762.0,108.0693,108.0889,107.9913,107.9913,19762.0
2024-04-05 14:30:00,110.72,110.85,110.72,110.84,18941.0,107.9816,108.1084,107.9816,108.0986,18941.0
2024-04-05 14:35:00,110.84,110.92,110.83,110.9,19526.0,108.0986,108.1766,108.0889,108.1571,19526.0
2024-04-05 14:40:00,110.9,110.94,110.8,110.84,38852.0,108.1571,108.1961,108.0596,108.0986,38852.0
2024-04-05 14:45:00,110.82,110.84,110.69,110.72,24541.0,108.0791,108.0986,107.9523,107.9816,24541.0
2024-04-05 14:50:00,110.73,110.74,110.59,110.69,17519.0,107.9913,108.0011,107.8548,107.9523,17519.0
2024-04-05 14:55:00,110.68,110.83,110.64,110.83,26128.0,107.9426,108.0889,107.9036,108.0889,26128.0
2024-04-05 15:00:00,110.82,110.88,110.75,110.87,39745.0,108.0791,108.1376,108.0108,108.1279,39745.0
2024-04-05 15:05:00,110.88,110.89,110.83,110.85,58263.0,108.1376,108.1474,108.0889,108.1084,58263.0
2024-04-05 15:10:00,110.85,110.88,110.83,110.86,35081.0,108.1084,108.1376,108.0889,108.1181,35081.0
2024-04-05 15:15:00,110.87,110.87,110.82,110.83,55405.0,108.1279,108.1279,108.0791,108.0889,55405.0
2024-04-05 15:20:00,110.83,110.84,110.68,110.77,64894.0,108.0889,108.0986,107.9426,108.0303,64894.0
2024-04-05 15:25:00,110.76,110.81,110.71,110.8,34941.0,108.0206,108.0693,107.9718,108.0596,34941.0
2024-04-05 15:30:00,110.79,110.99,110.78,110.97,31644.0,108.0498,108.2449,108.0401,108.2254,31644.0
2024-04-05 15:35:00,110.97,111.02,110.82,110.84,70106.0,108.2254,108.2742,108.0791,108.0986,70106.0
2024-04-05 15:40:00,110.85,110.9,110.79,110.83,42375.0,108.1084,108.1571,108.0498,108.0889,42375.0
2024-04-05 15:45:00,110.83,111.03,110.8,110.93,77428.0,108.0889,108.2839,108.0596,108.1864,77428.0
2024-04-05 15:50:00,110.93,111.15,110.91,111.13,110647.0,108.1864,108.4009,108.1669,108.3814,110647.0
2024-04-05 15:55:00,111.12,111.26,111.1,111.19,334376.0,108.3717,108.5082,108.3522,108.4399,334376.0
2024-04-08 09:30:00,111.3,111.48,111.03,111.04,77079.0,108.5472,108.7228,108.2839,108.2937,77079.0
2024-04-08 09:35:00,111.05,111.13,110.71,110.78,31241.0,108.3034,108.3814,107.9718,108.0401,31241.0
2024-04-08 09:40:00,110.78,110.92,110.72,110.9,31161.0,108.0401,108.1766,107.9816,108.1571,31161.0
2024-04-08 09:45:00,110.92,111.23,110.89,110.98,38564.0,108.1766,108.479,108.1474,108.2351,38564.0
2024-04-08 09:50:00,110.99,111.09,110.94,111.05,26878.0,108.2449,108.3424,108.1961,108.3034,26878.0
2024-04-08 09:55:00,111.07,111.1,110.96,110.99,15756.0,108.3229,108.3522,108.2156,108.2449,15756.0
2024-04-08 10:00:00,111.0,111.06,110.94,110.99,45329.0,108.2546,108.3132,108.1961,108.2449,45329.0
2024-04-08 10:05:00,110.98,111.04,110.97,110.97,22224.0,108.2351,108.2937,108.2254,108.2254,22224.0
2024-04-08 10:10:00,110.95,110.99,110.85,110.97,51643.0,108.2059,108.2449,108.1084,108.2254,51643.0
2024-04-08 10:15:00,110.97,111.03,110.82,110.84,39782.0,108.2254,108.2839,108.0791,108.0986,39782.0
2024-04-08 10:20:00,110.82,110.93,110.82,110.86,45269.0,108.0791,108.1864,108.0791,108.1181,45269.0
2024-04-08 10:25:00,110.87,110.92,110.82,110.85,35154.0,108.1279,108.1766,108.0791,108.1084,35154.0
2024-04-08 10:30:00,110.85,110.93,110.8,110.92,47332.0,108.1084,108.1864,108.0596,108.1766,47332.0
2024-04-08 10:35:00,110.92,110.94,110.84,110.86,23091.0,108.1766,108.1961,108.0986,108.1181,23091.0
2024-04-08 10:40:00,110.86,110.98,110.85,110.98,21302.0,108.1181,108.2351,108.1084,108.2351,21302.0
2024-04-08 10:45:00,110.98,111.04,110.96,110.99,42444.0,108.2351,108.2937,108.2156,108.2449,42444.0
2024-04-08 10:50:00,111.0,111.02,110.67,110.75,62500.0,108.2546,108.2742,107.9328,108.0108,62500.0
2024-04-08 10:55:00,110.75,110.8,110.68,110.8,43669.0,108.0108,108.0596,107.9426,108.0596,43669.0
2024-04-08 11:00:00,110.8,110.81,110.52,110.72,50995.0,108.0596,108.0693,107.7865,107.9816,50995.0
2024-04-08 11:05:00,110.73,110.74,110.59,110.62,24076.0,107.9913,108.0011,107.8548,107.884,24076.0
2024-04-08 11:10:00,110.6,110.63,110.49,110.5,30398.0,107.8645,107.8938,107.7573,107.767,30398.0
2024-04-08 11:15:00,110.5,110.55,110.43,110.44,41822.0,107.767,107.8158,107.6987,107.7085,41822.0
2024-04-08 11:20:00,110.45,110.55,110.43,110.46,28965.0,107.7183,107.8158,107.6987,107.728,28965.0
2024-04-08 11:25:00,110.46,110.48,110.36,110.37,30430.0,107.728,107.7475,107.6305,107.6402,30430.0
2024-04-08 11:30:00,110.37,110.42,110.32,110.36,29831.0,107.6402,107.689,107.5915,107.6305,29831.0
2024-04-08 11:35:00,110.36,110.37,110.26,110.33,48342.0,107.6305,107.6402,107.533,107.6012,48342.0
2024-04-08 11:40:00,110.33,110.35,110.18,110.21,34381.0,107.6012,107.6207,107.4549,107.4842,34381.0
2024-04-08 11:45:00,110.21,110.28,110.17,110.22,25923.0,107.4842,107.5525,107.4452,107.4939,25923.0
2024-04-08 11:50:00,110.21,110.35,110.21,110.34,27209.0,107.4842,107.6207,107.4842,107.611,27209.0
2024-04-08 11:55:00,110.33,110.38,110.28,110.35,31045.0,107.6012,107.65,107.5525,107.6207,31045.0
2024-04-08 12:00:00,110.35,110.35,110.2,110.22,28541.0,107.6207,107.6207,107.4744,107.4939,28541.0
2024-04-08 12:05:00,110.22,110.34,110.2,110.25,28346.0,107.4939,107.611,107.4744,107.5232,28346.0
2024-04-08 12:10:00,110.23,110.31,110.2,110.28,49848.0,107.5037,107.5817,107.4744,107.5525,49848.0
2024-04-08 12:15:00,110.29,110.34,110.25,110.33,23410.0,107.5622,107.611,107.5232,107.6012,23410.0
2024-04-08 12:20:00,110.31,110.36,110.19,110.25,30308.0,107.5817,107.6305,107.4647,107.5232,30308.0
2024-04-08 12:25:00,110.26,110.29,110.14,110.18,36675.0,107.533,107.5622,107.4159,107.4549,36675.0
2024-04-08 12:30:00,110.16,110.36,110.14,110.29,38716.0,107.4354,107.6305,107.4159,107.5622,38716.0
2024-04-08 12:35:00,110.29,110.32,110.23,110.27,45027.0,107.5622,107.5915,107.5037,107.5427,45027.0
2024-04-08 12:40:00,110.28,110.32,110.26,110.29,15538.0,107.5525,107.5915,107.533,107.5622,15538.0
2024-04-08 12:45:00,110.3,110.43,110.28,110.38,21189.0,107.572,107.6987,107.5525,107.65,21189.0
2024-04-08 12:50:00,110.37,110.4,110.27,110.32,17875.0,107.6402,107.6695,107.5427,107.5915,17875.0
2024-04-08 12:55:00,110.34,110.44,110.33,110.4,47268.0,107.611,107.7085,107.6012,107.6695,47268.0
2024-04-08 13:00:00,110.39,110.41,110.27,110.28,16905.0,107.6597,107.6792,107.5427,107.5525,16905.0
2024-04-08 13:05:00,110.27,110.32,110.25,110.3,23712.0,107.5427,107.5915,107.5232,107.572,23712.0
2024-04-08 13:10:00,110.3,110.35,110.29,110.33,24063.0,107.572,107.6207,107.5622,107.6012,24063.0
2024-04-08 13:15:00,110.33,110.39,110.32,110.38,42292.0,107.6012,107.6597,107.5915,107.65,42292.0
2024-04-08 13:20:00,110.38,110.42,110.36,110.38,20239.0,107.65,107.689,107.6305,107.65,20239.0
2024-04-08 13:25:00,110.39,110.42,110.33,110.42,24318.0,107.6597,107.689,107.6012,107.689,24318.0
2024-04-08 13:30:00,110.42,110.49,110.38,110.46,29378.0,107.689,107.7573,107.65,107.728,29378.0
2024-04-08 13:35:00,110.44,110.48,110.41,110.46,29936.0,107.7085,107.7475,107.6792,107.728,29936.0
2024-04-08 13:40:00,110.46,110.52,110.43,110.47,30308.0,107.728,107.7865,107.6987,107.7378,30308.0
2024-04-08 13:45:00,110.48,110.51,110.44,110.49,26348.0,107.7475,107.7768,107.7085,107.7573,26348.0
2024-04-08 13:50:00,110.5,110.52,110.45,110.45,36144.0,107.767,107.7865,107.7183,107.7183,36144.0
2024-04-08 13:55:00,110.46,110.56,110.44,110.52,28268.0,107.728,107.8255,107.7085,107.7865,28268.0
2024-04-08 14:00:00,110.52,110.56,110.46,110.49,18329.0,107.7865,107.8255,107.728,107.7573,18329.0
2024-04-08 14:05:00,110.49,110.66,110.46,110.66,38922.0,107.7573,107.9231,107.728,107.9231,38922.0
2024-04-08 14:10:00,110.66,110.67,110.57,110.63,28388.0,107.9231,107.9328,107.8353,107.8938,28388.0
2024-04-08 14:15:00,110.62,110.64,110.58,110.58,23652.0,107.884,107.9036,107.845,107.845,23652.0
2024-04-08 14:20:00,110.58,110.65,110.55,110.58,41549.0,107.845,107.9133,107.8158,107.845,41549.0
2024-04-08 14:25:00,110.58,110.66,110.58,110.63,20240.0,107.845,107.9231,107.845,107.8938,20240.0
2024-04-08 14:30:00,110.62,110.76,110.61,110.68,53624.0,107.884,108.0206,107.8743,107.9426,53624.0
2024-04-08 14:35:00,110.69,110.7,110.61,110.64,22682.0,107.9523,107.9621,107.8743,107.9036,22682.0
2024-04-08 14:40:00,110.65,110.71,110.62,110.62,20970.0,107.9133,107.9718,107.884,107.884,20970.0
2024-04-08 14:45:00,110.62,110.62,110.53,110.59,24491.0,107.884,107.884,107.7963,107.8548,24491.0
2024-04-08 14:50:00,110.59,110.6,110.54,110.58,24254.0,107.8548,107.8645,107.806,107.845,24254.0
2024-04-08 14:55:00,110.58,110.58,110.55,110.56,20802.0,107.845,107.845,107.8158,107.8255,20802.0
2024-04-08 15:00:00,110.55,110.62,110.51,110.51,23603.0,107.8158,107.884,107.7768,107.7768,23603.0
2024-04-08 15:05:00,110.52,110.52,110.43,110.52,23670.0,107.7865,107.7865,107.6987,107.7865,23670.0
2024-04-08 15:10:00,110.53,110.6,110.47,110.51,36653.0,107.7963,107.8645,107.7378,107.7768,36653.0
2024-04-08 15:15:00,110.49,110.5,110.43,110.49,30311.0,107.7573,107.767,107.6987,107.7573,30311.0
2024-04-08 15:20:00,110.49,110.58,110.46,110.5,43967.0,107.7573,107.845,107.728,107.767,43967.0
2024-04-08 15:25:00,110.49,110.61,110.46,110.61,48222.0,107.7573,107.8743,107.728,107.8743,48222.0
2024-04-08 15:30:00,110.61,110.63,110.52,110.57,46411.0,107.8743,107.8938,107.7865,107.8353,46411.0
2024-04-08 15:35:00,110.57,110.57,110.41,110.43,38184.0,107.8353,107.8353,107.6792,107.6987,38184.0
2024-04-08 15:40:00,110.42,110.42,110.35,110.35,30378.0,107.689,107.689,107.6207,107.6207,30378.0
2024-04-08 15:45:00,110.36,110.47,110.34,110.47,52076.0,107.6305,107.7378,107.611,107.7378,52076.0
2024-04-08 15:50:00,110.48,110.51,110.36,110.46,129281.0,107.7475,107.7768,107.6305,107.728,129281.0
2024-04-08 15:55:00,110.46,110.58,110.31,110.53,351190.0,107.728,107.845,107.5817,107.7963,351190.0
2024-04-09 09:30:00,110.59,110.98,110.58,110.98,54949.0,107.8548,108.2351,107.845,108.2351,54949.0
2024-04-09 09:35:00,110.95,111.37,110.82,111.28,22848.0,108.2059,108.6155,108.0791,108.5277,22848.0
2024-04-09 09:40:00,111.31,111.38,111.19,111.24,29369.0,108.557,108.6252,108.4399,108.4887,29369.0
2024-04-09 09:45:00,111.25,111.26,111.12,111.16,28703.0,108.4985,108.5082,108.3717,108.4107,28703.0
2024-04-09 09:50:00,111.16,111.18,110.98,111.05,16180.0,108.4107,108.4302,108.2351,108.3034,16180.0
2024-04-09 09:55:00,111.07,111.23,111.03,111.23,18397.0,108.3229,108.479,108.2839,108.479,18397.0
2024-04-09 10:00:00,111.24,111.32,111.2,111.24,26391.0,108.4887,108.5667,108.4497,108.4887,26391.0
2024-04-09 10:05:00,111.25,111.35,111.21,111.25,29950.0,108.4985,108.596,108.4595,108.4985,29950.0
2024-04-09 10:10:00,111.25,111.42,111.25,111.33,22839.0,108.4985,108.6643,108.4985,108.5765,22839.0
2024-04-09 10:15:00,111.35,111.4,111.29,111.4,21946.0,108.596,108.6448,108.5375,108.6448,21946.0
2024-04-09 10:20:00,111.38,111.38,111.28,111.34,10642.0,108.6252,108.6252,108.5277,108.5862,10642.0
2024-04-09 10:25:00,111.33,111.49,111.32,111.43,39767.0,108.5765,108.7325,108.5667,108.674,39767.0
2024-04-09 10:30:00,111.44,111.45,111.26,111.38,19238.0,108.6838,108.6935,108.5082,108.6252,19238.0
2024-04-09 10:35:00,111.38,111.39,111.17,111.17,12912.0,108.6252,108.635,108.4204,108.4204,12912.0
2024-04-09 10:40:00,111.17,111.18,110.89,111.02,41790.0,108.4204,108.4302,108.1474,108.2742,41790.0
2024-04-09 10:45:00,111.02,111.11,110.91,110.92,30871.0,108.2742,108.3619,108.1669,108.1766,30871.0
2024-04-09 10:50:00,110.92,111.04,110.87,111.01,16612.0,108.1766,108.2937,108.1279,108.2644,16612.0
2024-04-09 10:55:00,111.0,111.14,111.0,111.14,13457.0,108.2546,108.3912,108.2546,108.3912,13457.0
2024-04-09 11:00:00,111.14,111.21,111.1,111.11,19263.0,108.3912,108.4595,108.3522,108.3619,19263.0
2024-04-09 11:05:00,111.1,111.1,110.97,111.08,16883.0,108.3522,108.3522,108.2254,108.3327,16883.0
2024-04-09 11:10:00,111.07,111.1,111.01,111.07,22483.0,108.3229,108.3522,108.2644,108.3229,22483.0
2024-04-09 11:15:00,111.07,111.25,111.05,111.25,26798.0,108.3229,108.4985,108.3034,108.4985,26798.0
2024-04-09 11:20:00,111.25,111.27,111.17,111.25,22165.0,108.4985,108.518,108.4204,108.4985,22165.0
2024-04-09 11:25:00,111.25,111.32,111.2,111.26,26740.0,108.4985,108.5667,108.4497,108.5082,26740.0
2024-04-09 11:30:00,111.25,111.37,111.23,111.34,18436.0,108.4985,108.6155,108.479,108.5862,18436.0
2024-04-09 11:35:00,111.33,111.38,111.25,111.25,32521.0,108.5765,108.6252,108.4985,108.4985,32521.0
2024-04-09 11:40:00,111.25,111.42,111.24,111.42,33338.0,108.4985,108.6643,108.4887,108.6643,33338.0
2024-04-09 11:45:00,111.41,111.44,111.36,111.38,24417.0,108.6545,108.6838,108.6057,108.6252,24417.0
2024-04-09 11:50:00,111.38,111.4,111.3,111.34,23888.0,108.6252,108.6448,108.5472,108.5862,23888.0
2024-04-09 11:55:00,111.35,111.36,111.29,111.32,15243.0,108.596,108.6057,108.5375,108.5667,15243.0
2024-04-09 12:00:00,111.32,111.34,111.24,111.29,10489.0,108.5667,108.5862,108.4887,108.5375,10489.0
2024-04-09 12:05:00,111.28,111.3,111.24,111.28,20069.0,108.5277,108.5472,108.4887,108.5277,20069.0
2024-04-09 12:10:00,111.27,111.34,111.25,111.29,16702.0,108.518,108.5862,108.4985,108.5375,16702.0
2024-04-09 12:15:00,111.28,111.45,111.28,111.45,33542.0,108.5277,108.6935,108.5277,108.6935,33542.0
2024-04-09 12:20:00,111.48,111.63,111.48,111.63,31770.0,108.7228,108.8691,108.7228,108.8691,31770.0
2024-04-09 12:25:00,111.63,111.66,111.5,111.54,32623.0,108.8691,108.8983,108.7423,108.7813,32623.0
2024-04-09 12:30:00,111.54,111.7,111.54,111.66,26115.0,108.7813,108.9373,108.7813,108.8983,26115.0
2024-04-09 12:35:00,111.65,111.8,111.65,111.79,20880.0,108.8886,109.0349,108.8886,109.0251,20880.0
2024-04-09 12:40:00,111.79,111.91,111.78,111.89,25895.0,109.0251,109.1421,109.0154,109.1226,25895.0
2024-04-09 12:45:00,111.9,111.9,111.7,111.7,33432.0,109.1324,109.1324,108.9373,108.9373,33432.0
2024-04-09 12:50:00,111.71,111.73,111.62,111.62,17198.0,108.9471,108.9666,108.8593,108.8593,17198.0
2024-04-09 12:55:00,111.63,111.71,111.61,111.66,10215.0,108.8691,108.9471,108.8496,108.8983,10215.0
2024-04-09 13:00:00,111.66,111.77,111.66,111.75,19786.0,108.8983,109.0056,108.8983,108.9861,19786.0
2024-04-09 13:05:00,111.75,111.88,111.74,111.84,18756.0,108.9861,109.1129,108.9763,109.0739,18756.0
2024-04-09 13:10:00,111.84,111.94,111.8,111.93,35974.0,109.0739,109.1714,109.0349,109.1616,35974.0
2024-04-09 13:15:00,111.92,111.93,111.82,111.82,40343.0,109.1519,109.1616,109.0544,109.0544,40343.0
2024-04-09 13:20:00,111.82,111.85,111.7,111.71,15443.0,109.0544,109.0836,108.9373,108.9471,15443.0
2024-04-09 13:25:00,111.71,111.72,111.65,111.68,18065.0,108.9471,108.9568,108.8886,108.9178,18065.0
2024-04-09 13:30:00,111.67,111.81,111.67,111.81,20912.0,108.9081,109.0446,108.9081,109.0446,20912.0
2024-04-09 13:35:00,111.8,111.87,111.8,111.85,16781.0,109.0349,109.1031,109.0349,109.0836,16781.0
2024-04-09 13:40:00,111.85,111.93,111.81,111.82,18518.0,109.0836,109.1616,109.0446,109.0544,18518.0
2024-04-09 13:45:00,111.82,111.85,111.78,111.81,13511.0,109.0544,109.0836,109.0154,109.0446,13511.0
2024-04-09 13:50:00,111.81,111.88,111.81,111.86,16762.0,109.0446,109.1129,109.0446,109.0934,16762.0
2024-04-09 13:55:00,111.86,111.88,111.83,111.86,16662.0,109.0934,109.1129,109.0641,109.0934,16662.0
2024-04-09 14:00:00,111.87,111.87,111.74,111.78,20951.0,109.1031,109.1031,108.9763,109.0154,20951.0
2024-04-09 14:05:00,111.78,111.84,111.76,111.84,12470.0,109.0154,109.0739,108.9959,109.0739,12470.0
2024-04-09 14:10:00,111.86,111.86,111.73,111.74,16253.0,109.0934,109.0934,108.9666,108.9763,16253.0
2024-04-09 14:15:00,111.72,111.8,111.72,111.78,12010.0,108.9568,109.0349,108.9568,109.0154,12010.0
2024-04-09 14:20:00,111.8,111.81,111.71,111.72,16709.0,109.0349,109.0446,108.9471,108.9568,16709.0
2024-04-09 14:25:00,111.73,111.76,111.69,111.72,13312.0,108.9666,108.9959,108.9276,108.9568,13312.0
2024-04-09 14:30:00,111.73,111.76,111.66,111.74,14518.0,108.9666,108.9959,108.8983,108.9763,14518.0
2024-04-09 14:35:00,111.73,111.8,111.73,111.78,19235.0,108.9666,109.0349,108.9666,109.0154,19235.0
2024-04-09 14:40:00,111.77,111.88,111.77,111.84,25790.0,109.0056,109.1129,109.0056,109.0739,25790.0
2024-04-09 14:45:00,111.82,111.85,111.7,111.84,65844.0,109.0544,109.0836,108.9373,109.0739,65844.0
2024-04-09 14:50:00,111.85,111.98,111.83,111.94,32618.0,109.0836,109.2104,109.0641,109.1714,32618.0
2024-04-09 14:55:00,111.93,112.01,111.9,111.99,66678.0,109.1616,109.2397,109.1324,109.2202,66678.0
2024-04-09 15:00:00,111.98,112.0,111.92,111.95,30586.0,109.2104,109.2299,109.1519,109.1812,30586.0
2024-04-09 15:05:00,111.95,111.96,111.86,111.87,26121.0,109.1812,109.1909,109.0934,109.1031,26121.0
2024-04-09 15:10:00,111.87,111.93,111.82,111.89,16535.0,109.1031,109.1616,109.0544,109.1226,16535.0
2024-04-09 15:15:00,111.89,112.01,111.87,112.0,30245.0,109.1226,109.2397,109.1031,109.2299,30245.0
2024-04-09 15:20:00,112.01,112.18,112.0,112.17,35669.0,109.2397,109.4055,109.2299,109.3957,35669.0
2024-04-09 15:25:00,112.17,112.34,112.14,112.34,26579.0,109.3957,109.5615,109.3665,109.5615,26579.0
2024-04-09 15:30:00,112.32,112.35,112.25,112.26,28324.0,109.542,109.5713,109.4737,109.4835,28324.0
2024-04-09 15:35:00,112.27,112.28,112.04,112.09,34041.0,109.4932,109.503,109.2689,109.3177,34041.0
2024-04-09 15:40:00,112.1,112.13,112.04,112.1,36156.0,109.3274,109.3567,109.2689,109.3274,36156.0
2024-04-09 15:45:00,112.1,112.15,112.05,112.15,50158.0,109.3274,109.3762,109.2787,109.3762,50158.0
2024-04-09 15:50:00,112.16,112.29,112.13,112.29,79582.0,109.386,109.5127,109.3567,109.5127,79582.0
2024-04-09 15:55:00,112.31,112.57,112.27,112.44,357436.0,109.5322,109.7858,109.4932,109.659,357436.0
2024-04-10 09:30:00,111.22,111.67,110.9,111.53,84520.0,108.4692,108.9081,108.1571,108.7715,84520.0
2024-04-10 09:35:00,111.46,111.54,110.75,110.89,26580.0,108.7033,108.7813,108.0108,108.1474,26580.0
2024-04-10 09:40:00,110.86,111.11,110.73,110.8,26512.0,108.1181,108.3619,107.9913,108.0596,26512.0
2024-04-10 09:45:00,110.82,110.85,110.44,110.56,54046.0,108.0791,108.1084,107.7085,107.8255,54046.0
2024-04-10 09:50:00,110.54,110.71,110.47,110.68,11741.0,107.806,107.9718,107.7378,107.9426,11741.0
2024-04-10 09:55:00,110.64,110.66,110.55,110.61,12836.0,107.9036,107.9231,107.8158,107.8743,12836.0
2024-04-10 10:00:00,110.61,110.68,110.35,110.51,34088.0,107.8743,107.9426,107.6207,107.7768,34088.0
2024-04-10 10:05:00,110.51,110.71,110.5,110.63,26041.0,107.7768,107.9718,107.767,107.8938,26041.0
2024-04-10 10:10:00,110.62,110.74,110.58,110.65,24647.0,107.884,108.0011,107.845,107.9133,24647.0
2024-04-10 10:15:00,110.67,110.7,110.46,110.62,25172.0,107.9328,107.9621,107.728,107.884,25172.0
2024-04-10 10:20:00,110.6,110.91,110.57,110.78,20519.0,107.8645,108.1669,107.8353,108.0401,20519.0
2024-04-10 10:25:00,110.8,111.0,110.8,111.0,17645.0,108.0596,108.2546,108.0596,108.2546,17645.0
2024-04-10 10:30:00,111.0,111.13,110.96,111.11,14553.0,108.2546,108.3814,108.2156,108.3619,14553.0
2024-04-10 10:35:00,111.11,111.29,111.09,111.26,22171.0,108.3619,108.5375,108.3424,108.5082,22171.0
2024-04-10 10:40:00,111.27,111.3,111.16,111.19,19160.0,108.518,108.5472,108.4107,108.4399,19160.0
2024-04-10 10:45:00,111.19,111.25,111.02,111.08,23022.0,108.4399,108.4985,108.2742,108.3327,23022.0
2024-04-10 10:50:00,111.09,111.22,111.08,111.15,15119.0,108.3424,108.4692,108.3327,108.4009,15119.0
2024-04-10 10:55:00,111.16,111.17,110.96,111.0,19029.0,108.4107,108.4204,108.2156,108.2546,19029.0
2024-04-10 11:00:00,111.0,111.0,110.84,110.88,18176.0,108.2546,108.2546,108.0986,108.1376,18176.0
2024-04-10 11:05:00,110.89,110.94,110.81,110.94,11417.0,108.1474,108.1961,108.0693,108.1961,11417.0
2024-04-10 11:10:00,110.93,110.98,110.87,110.9,13310.0,108.1864,108.2351,108.1279,108.1571,13310.0
2024-04-10 11:15:00,110.9,110.9,110.83,110.83,11397.0,108.1571,108.1571,108.0889,108.0889,11397.0
2024-04-10 11:20:00,110.85,110.93,110.85,110.89,13838.0,108.1084,108.1864,108.1084,108.1474,13838.0
2024-04-10 11:25:00,110.89,111.03,110.88,111.03,15286.0,108.1474,108.2839,108.1376,108.2839,15286.0
2024-04-10 11:30:00,111.07,111.08,110.87,110.93,13876.0,108.3229,108.3327,108.1279,108.1864,13876.0
2024-04-10 11:35:00,110.93,110.95,110.76,110.76,13829.0,108.1864,108.2059,108.0206,108.0206,13829.0
2024-04-10 11:40:00,110.78,110.81,110.68,110.69,13333.0,108.0401,108.0693,107.9426,107.9523,13333.0
2024-04-10 11:45:00,110.68,110.77,110.68,110.75,11181.0,107.9426,108.0303,107.9426,108.0108,11181.0
2024-04-10 11:50:00,110.76,110.89,110.72,110.86,20758.0,108.0206,108.1474,107.9816,108.1181,20758.0
2024-04-10 11:55:00,110.85,110.98,110.84,110.94,16387.0,108.1084,108.2351,108.0986,108.1961,16387.0
2024-04-10 12:00:00,110.96,111.22,110.94,111.21,27223.0,108.2156,108.4692,108.1961,108.4595,27223.0
2024-04-10 12:05:00,111.19,111.2,110.93,110.93,15654.0,108.4399,108.4497,108.1864,108.1864,15654.0
2024-04-10 12:10:00,110.95,110.95,110.69,110.72,17620.0,108.2059,108.2059,107.9523,107.9816,17620.0
2024-04-10 12:15:00,110.73,110.78,110.71,110.77,18397.0,107.9913,108.0401,107.9718,108.0303,18397.0
2024-04-10 12:20:00,110.77,110.79,110.69,110.74,13068.0,108.0303,108.0498,107.9523,108.0011,13068.0
2024-04-10 12:25:00,110.75,110.8,110.73,110.79,10773.0,108.0108,108.0596,107.9913,108.0498,10773.0
2024-04-10 12:30:00,110.79,110.83,110.76,110.83,9469.0,108.0498,108.0889,108.0206,108.0889,9469.0
2024-04-10 12:35:00,110.84,111.0,110.84,110.96,21069.0,108.0986,108.2546,108.0986,108.2156,21069.0
2024-04-10 12:40:00,110.95,110.97,110.91,110.93,13395.0,108.2059,108.2254,108.1669,108.1864,13395.0
2024-04-10 12:45:00,110.92,111.01,110.92,110.99,13597.0,108.1766,108.2644,108.1766,108.2449,13597.0
2024-04-10 12:50:00,111.0,111.01,110.94,110.99,11572.0,108.2546,108.2644,108.1961,108.2449,11572.0
2024-04-10 12:55:00,110.98,111.05,110.98,111.0,11441.0,108.2351,108.3034,108.2351,108.2546,11441.0
2024-04-10 13:00:00,110.97,110.99,110.56,110.61,30694.0,108.2254,108.2449,107.8255,107.8743,30694.0
2024-04-10 13:05:00,110.61,110.63,110.56,110.57,25681.0,107.8743,107.8938,107.8255,107.8353,25681.0
2024-04-10 13:10:00,110.57,110.65,110.5,110.65,24720.0,107.8353,107.9133,107.767,107.9133,24720.0
2024-04-10 13:15:00,110.64,110.73,110.55,110.72,11451.0,107.9036,107.9913,107.8158,107.9816,11451.0
2024-04-10 13:20:00,110.71,111.03,110.71,110.95,20287.0,107.9718,108.2839,107.9718,108.2059,20287.0
2024-04-10 13:25:00,110.92,111.03,110.87,110.88,9739.0,108.1766,108.2839,108.1279,108.1376,9739.0
2024-04-10 13:30:00,110.87,110.94,110.71,110.76,14270.0,108.1279,108.1961,107.9718,108.0206,14270.0
2024-04-10 13:35:00,110.78,110.78,110.65,110.69,11323.0,108.0401,108.0401,107.9133,107.9523,11323.0
2024-04-10 13:40:00,110.7,110.82,110.65,110.7,9050.0,107.9621,108.0791,107.9133,107.9621,9050.0
2024-04-10 13:45:00,110.69,110.69,110.6,110.67,14746.0,107.9523,107.9523,107.8645,107.9328,14746.0
2024-04-10 13:50:00,110.68,110.71,110.62,110.71,8019.0,107.9426,107.9718,107.884,107.9718,8019.0
2024-04-10 13:55:00,110.7,111.04,110.69,110.84,40916.0,107.9621,108.2937,107.9523,108.0986,40916.0
2024-04-10 14:00:00,110.86,111.01,110.75,110.97,12001.0,108.1181,108.2644,108.0108,108.2254,12001.0
2024-04-10 14:05:00,110.98,110.99,110.88,110.88,9336.0,108.2351,108.2449,108.1376,108.1376,9336.0
2024-04-10 14:10:00,110.88,110.98,110.87,110.98,13303.0,108.1376,108.2351,108.1279,108.2351,13303.0
2024-04-10 14:15:00,110.99,111.06,110.78,110.85,24592.0,108.2449,108.3132,108.0401,108.1084,24592.0
2024-04-10 14:20:00,110.85,110.92,110.74,110.74,11500.0,108.1084,108.1766,108.0011,108.0011,11500.0
2024-04-10 14:25:00,110.75,110.84,110.69,110.71,17491.0,108.0108,108.0986,107.9523,107.9718,17491.0
2024-04-10 14:30:00,110.72,110.78,110.7,110.77,14090.0,107.9816,108.0401,107.9621,108.0303,14090.0
2024-04-10 14:35:00,110.77,110.86,110.73,110.84,12945.0,108.0303,108.1181,107.9913,108.0986,12945.0
2024-04-10 14:40:00,110.84,110.91,110.8,110.9,12273.0,108.0986,108.1669,108.0596,108.1571,12273.0
2024-04-10 14:45:00,110.89,110.94,110.86,110.89,11513.0,108.1474,108.1961,108.1181,108.1474,11513.0
2024-04-10 14:50:00,110.88,110.9,110.8,110.84,13946.0,108.1376,108.1571,108.0596,108.0986,13946.0
2024-04-10 14:55:00,110.83,110.83,110.64,110.66,16072.0,108.0889,108.0889,107.9036,107.9231,16072.0
2024-04-10 15:00:00,110.65,110.78,110.61,110.66,24355.0,107.9133,108.0401,107.8743,107.9231,24355.0
2024-04-10 15:05:00,110.66,110.88,110.65,110.88,14375.0,107.9231,108.1376,107.9133,108.1376,14375.0
2024-04-10 15:10:00,110.93,111.03,110.86,111.03,14669.0,108.1864,108.2839,108.1181,108.2839,14669.0
2024-04-10 15:15:00,111.04,111.11,111.0,111.09,15126.0,108.2937,108.3619,108.2546,108.3424,15126.0
2024-04-10 15:20:00,111.09,111.22,111.09,111.19,17282.0,108.3424,108.4692,108.3424,108.4399,17282.0
2024-04-10 15:25:00,111.2,111.23,111.16,111.19,19801.0,108.4497,108.479,108.4107,108.4399,19801.0
2024-04-10 15:30:00,111.2,111.2,110.94,111.0,23450.0,108.4497,108.4497,108.1961,108.2546,23450.0
2024-04-10 15:35:00,111.0,111.09,110.99,111.03,26811.0,108.2546,108.3424,108.2449,108.2839,26811.0
2024-04-10 15:40:00,111.03,111.28,111.03,111.26,43718.0,108.2839,108.5277,108.2839,108.5082,43718.0
2024-04-10 15:45:00,111.26,111.36,111.23,111.33,73544.0,108.5082,108.6057,108.479,108.5765,73544.0
2024-04-10 15:50:00,111.33,111.36,111.21,111.31,85322.0,108.5765,108.6057,108.4595,108.557,85322.0
2024-04-10 15:55:00,111.31,111.45,111.14,111.14,214466.0,108.557,108.6935,108.3912,108.3912,214466.0
2024-04-11 09:30:00,111.65,111.98,111.54,111.6,89434.0,108.8886,109.2104,108.7813,108.8398,89434.0
2024-04-11 09:35:00,111.59,111.62,111.24,111.4,37769.0,108.8301,108.8593,108.4887,108.6448,37769.0
2024-04-11 09:40:00,111.38,111.4,111.11,111.17,8610.0,108.6252,108.6448,108.3619,108.4204,8610.0
2024-04-11 09:45:00,111.17,111.24,111.0,111.08,15423.0,108.4204,108.4887,108.2546,108.3327,15423.0
2024-04-11 09:50:00,111.09,111.2,111.08,111.18,6741.0,108.3424,108.4497,108.3327,108.4302,6741.0
2024-04-11 09:55:00,111.2,111.23,111.1,111.12,15797.0,108.4497,108.479,108.3522,108.3717,15797.0
2024-04-11 10:00:00,111.1,111.12,110.89,110.95,53209.0,108.3522,108.3717,108.1474,108.2059,53209.0
2024-04-11 10:05:00,110.95,111.03,110.87,110.93,20098.0,108.2059,108.2839,108.1279,108.1864,20098.0
2024-04-11 10:10:00,110.93,111.0,110.82,110.87,14703.0,108.1864,108.2546,108.0791,108.1279,14703.0
2024-04-11 10:15:00,110.88,110.88,110.66,110.76,17029.0,108.1376,108.1376,107.9231,108.0206,17029.0
2024-04-11 10:20:00,110.75,110.76,110.61,110.67,8014.0,108.0108,108.0206,107.8743,107.9328,8014.0
2024-04-11 10:25:00,110.68,110.81,110.56,110.56,27991.0,107.9426,108.0693,107.8255,107.8255,27991.0
2024-04-11 10:30:00,110.58,110.68,110.53,110.57,15754.0,107.845,107.9426,107.7963,107.8353,15754.0
2024-04-11 10:35:00,110.57,110.62,110.51,110.61,10687.0,107.8353,107.884,107.7768,107.8743,10687.0
2024-04-11 10:40:00,110.61,110.76,110.6,110.69,11889.0,107.8743,108.0206,107.8645,107.9523,11889.0
2024-04-11 10:45:00,110.7,110.78,110.67,110.78,80401.0,107.9621,108.0401,107.9328,108.0401,80401.0
2024-04-11 10:50:00,110.78,110.78,110.5,110.56,26729.0,108.0401,108.0401,107.767,107.8255,26729.0
2024-04-11 10:55:00,110.56,110.65,110.55,110.61,11105.0,107.8255,107.9133,107.8158,107.8743,11105.0
2024-04-11 11:00:00,110.6,110.6,110.46,110.49,11678.0,107.8645,107.8645,107.728,107.7573,11678.0
2024-04-11 11:05:00,110.48,110.5,110.4,110.47,15778.0,107.7475,107.767,107.6695,107.7378,15778.0
2024-04-11 11:10:00,110.48,110.56,110.48,110.51,12374.0,107.7475,107.8255,107.7475,107.7768,12374.0
2024-04-11 11:15:00,110.52,110.62,110.41,110.44,14620.0,107.7865,107.884,107.6792,107.7085,14620.0
2024-04-11 11:20:00,110.42,110.45,110.33,110.39,37003.0,107.689,107.7183,107.6012,107.6597,37003.0
2024-04-11 11:25:00,110.4,110.41,110.31,110.36,15364.0,107.6695,107.6792,107.5817,107.6305,15364.0
2024-04-11 11:30:00,110.36,110.4,110.33,110.36,16012.0,107.6305,107.6695,107.6012,107.6305,16012.0
2024-04-11 11:35:00,110.37,110.42,110.32,110.38,10542.0,107.6402,107.689,107.5915,107.65,10542.0
2024-04-11 11:40:00,110.39,110.48,110.35,110.37,9224.0,107.6597,107.7475,107.6207,107.6402,9224.0
2024-04-11 11:45:00,110.38,110.52,110.37,110.45,13088.0,107.65,107.7865,107.6402,107.7183,13088.0
2024-04-11 11:50:00,110.44,110.5,110.43,110.43,7920.0,107.7085,107.767,107.6987,107.6987,7920.0
2024-04-11 11:55:00,110.43,110.62,110.43,110.59,11937.0,107.6987,107.884,107.6987,107.8548,11937.0
2024-04-11 12:00:00,110.62,110.67,110.51,110.58,12476.0,107.884,107.9328,107.7768,107.845,12476.0
2024-04-11 12:05:00,110.55,110.59,110.52,110.55,11094.0,107.8158,107.8548,107.7865,107.8158,11094.0
2024-04-11 12:10:00,110.56,110.63,110.55,110.62,12352.0,107.8255,107.8938,107.8158,107.884,12352.0
2024-04-11 12:15:00,110.62,110.72,110.62,110.72,11399.0,107.884,107.9816,107.884,107.9816,11399.0
2024-04-11 12:20:00,110.73,110.79,110.65,110.66,29754.0,107.9913,108.0498,107.9133,107.9231,29754.0
2024-04-11 12:25:00,110.67,110.68,110.58,110.59,16540.0,107.9328,107.9426,107.845,107.8548,16540.0
2024-04-11 12:30:00,110.58,110.58,110.51,110.57,12690.0,107.845,107.845,107.7768,107.8353,12690.0
2024-04-11 12:35:00,110.55,110.63,110.52,110.56,15627.0,107.8158,107.8938,107.7865,107.8255,15627.0
2024-04-11 12:40:00,110.56,110.74,110.56,110.66,18717.0,107.8255,108.0011,107.8255,107.9231,18717.0
2024-04-11 12:45:00,110.67,110.77,110.66,110.77,11395.0,107.9328,108.0303,107.9231,108.0303,11395.0
2024-04-11 12:50:00,110.77,110.78,110.71,110.75,9161.0,108.0303,108.0401,107.9718,108.0108,9161.0
2024-04-11 12:55:00,110.75,110.82,110.72,110.82,9040.0,108.0108,108.0791,107.9816,108.0791,9040.0
2024-04-11 13:00:00,110.84,111.0,110.78,110.94,18171.0,108.0986,108.2546,108.0401,108.1961,18171.0
2024-04-11 13:05:00,110.94,111.02,110.91,110.98,18351.0,108.1961,108.2742,108.1669,108.2351,18351.0
2024-04-11 13:10:00,111.0,111.15,110.99,111.14,29733.0,108.2546,108.4009,108.2449,108.3912,29733.0
2024-04-11 13:15:00,111.14,111.15,111.02,111.12,21737.0,108.3912,108.4009,108.2742,108.3717,21737.0
2024-04-11 13:20:00,111.13,111.23,111.13,111.2,34460.0,108.3814,108.479,108.3814,108.4497,34460.0
2024-04-11 13:25:00,111.2,111.32,111.2,111.23,13241.0,108.4497,108.5667,108.4497,108.479,13241.0
2024-04-11 13:30:00,111.24,111.35,111.24,111.31,31251.0,108.4887,108.596,108.4887,108.557,31251.0
2024-04-11 13:35:00,111.3,111.3,111.21,111.24,12845.0,108.5472,108.5472,108.4595,108.4887,12845.0
2024-04-11 13:40:00,111.25,111.26,111.12,111.26,11563.0,108.4985,108.5082,108.3717,108.5082,11563.0
2024-04-11 13:45:00,111.27,111.31,111.25,111.29,17093.0,108.518,108.557,108.4985,108.5375,17093.0
2024-04-11 13:50:00,111.33,111.4,111.3,111.37,81962.0,108.5765,108.6448,108.5472,108.6155,81962.0
2024-04-11 13:55:00,111.36,111.41,111.32,111.36,23233.0,108.6057,108.6545,108.5667,108.6057,23233.0
2024-04-11 14:00:00,111.37,111.59,111.37,111.58,27466.0,108.6155,108.8301,108.6155,108.8203,27466.0
2024-04-11 14:05:00,111.59,111.77,111.58,111.73,23616.0,108.8301,109.0056,108.8203,108.9666,23616.0
2024-04-11 14:10:00,111.74,111.77,111.64,111.65,22670.0,108.9763,109.0056,108.8788,108.8886,22670.0
2024-04-11 14:15:00,111.64,111.71,111.55,111.58,17963.0,108.8788,108.9471,108.791,108.8203,17963.0
2024-04-11 14:20:00,111.57,111.64,111.54,111.6,15961.0,108.8106,108.8788,108.7813,108.8398,15961.0
2024-04-11 14:25:00,111.6,111.6,111.48,111.48,23770.0,108.8398,108.8398,108.7228,108.7228,23770.0
2024-04-11 14:30:00,111.48,111.65,111.48,111.65,17290.0,108.7228,108.8886,108.7228,108.8886,17290.0
2024-04-11 14:35:00,111.65,111.76,111.64,111.73,18518.0,108.8886,108.9959,108.8788,108.9666,18518.0
2024-04-11 14:40:00,111.72,111.74,111.65,111.65,17887.0,108.9568,108.9763,108.8886,108.8886,17887.0
2024-04-11 14:45:00,111.66,111.67,111.57,111.59,18658.0,108.8983,108.9081,108.8106,108.8301,18658.0
2024-04-11 14:50:00,111.59,111.63,111.53,111.61,16784.0,108.8301,108.8691,108.7715,108.8496,16784.0
2024-04-11 14:55:00,111.6,111.62,111.56,111.58,15671.0,108.8398,108.8593,108.8008,108.8203,15671.0
2024-04-11 15:00:00,111.59,111.67,111.54,111.59,39284.0,108.8301,108.9081,108.7813,108.8301,39284.0
2024-04-11 15:05:00,111.59,111.61,111.55,111.57,21225.0,108.8301,108.8496,108.791,108.8106,21225.0
2024-04-11 15:10:00,111.56,111.57,111.4,111.4,25883.0,108.8008,108.8106,108.6448,108.6448,25883.0
2024-04-11 15:15:00,111.41,111.52,111.37,111.48,59116.0,108.6545,108.7618,108.6155,108.7228,59116.0
2024-04-11 15:20:00,111.48,111.5,111.42,111.45,47728.0,108.7228,108.7423,108.6643,108.6935,47728.0
2024-04-11 15:25:00,111.45,111.54,111.45,111.48,31099.0,108.6935,108.7813,108.6935,108.7228,31099.0
2024-04-11 15:30:00,111.48,111.57,111.46,111.53,31225.0,108.7228,108.8106,108.7033,108.7715,31225.0
2024-04-11 15:35:00,111.52,111.53,111.41,111.43,37439.0,108.7618,108.7715,108.6545,108.674,37439.0
2024-04-11 15:40:00,111.44,111.53,111.37,111.51,55857.0,108.6838,108.7715,108.6155,108.752,55857.0
2024-04-11 15:45:00,111.52,111.53,111.42,111.42,72860.0,108.7618,108.7715,108.6643,108.6643,72860.0
2024-04-11 15:50:00,111.42,111.47,111.34,111.45,128718.0,108.6643,108.713,108.5862,108.6935,128718.0
2024-04-11 15:55:00,111.45,111.54,111.36,111.41,373208.0,108.6935,108.7813,108.6057,108.6545,373208.0
2024-04-12 09:30:00,110.27,110.37,109.9,110.14,73778.0,108.0848,108.1828,107.7221,107.9574,73778.0
2024-04-12 09:35:00,110.14,110.36,109.99,110.33,28853.0,107.9574,108.173,107.8104,108.1436,28853.0
2024-04-12 09:40:00,110.35,110.45,110.21,110.29,31551.0,108.1632,108.2612,108.026,108.1044,31551.0
2024-04-12 09:45:00,110.26,110.44,110.26,110.39,12939.0,108.075,108.2514,108.075,108.2024,12939.0
2024-04-12 09:50:00,110.4,110.5,110.16,110.19,30854.0,108.2122,108.3102,107.977,108.0064,30854.0
2024-04-12 09:55:00,110.18,110.27,110.14,110.26,41237.0,107.9966,108.0848,107.9574,108.075,41237.0
2024-04-12 10:00:00,110.23,110.25,109.94,110.06,27488.0,108.0456,108.0652,107.7613,107.879,27488.0
2024-04-12 10:05:00,110.07,110.07,109.81,109.86,28949.0,107.8888,107.8888,107.6339,107.6829,28949.0
2024-04-12 10:10:00,109.87,109.89,109.68,109.73,30907.0,107.6927,107.7123,107.5065,107.5555,30907.0
2024-04-12 10:15:00,109.73,109.84,109.64,109.72,34430.0,107.5555,107.6633,107.4673,107.5457,34430.0
2024-04-12 10:20:00,109.69,109.88,109.64,109.87,47291.0,107.5163,107.7025,107.4673,107.6927,47291.0
2024-04-12 10:25:00,109.87,109.9,109.79,109.83,32515.0,107.6927,107.7221,107.6143,107.6535,32515.0
2024-04-12 10:30:00,109.83,109.9,109.69,109.73,31284.0,107.6535,107.7221,107.5163,107.5555,31284.0
2024-04-12 10:35:00,109.72,109.8,109.58,109.8,24331.0,107.5457,107.6241,107.4085,107.6241,24331.0
2024-04-12 10:40:00,109.81,109.89,109.79,109.83,33168.0,107.6339,107.7123,107.6143,107.6535,33168.0
2024-04-12 10:45:00,109.83,109.87,109.72,109.75,13302.0,107.6535,107.6927,107.5457,107.5751,13302.0
2024-04-12 10:50:00,109.77,109.8,109.69,109.78,51882.0,107.5947,107.6241,107.5163,107.6045,51882.0
2024-04-12 10:55:00,109.77,109.83,109.73,109.76,30763.0,107.5947,107.6535,107.5555,107.5849,30763.0
2024-04-12 11:00:00,109.75,110.0,109.75,109.98,30380.0,107.5751,107.8202,107.5751,107.8005,30380.0
2024-04-12 11:05:00,109.97,109.97,109.77,109.78,25826.0,107.7907,107.7907,107.5947,107.6045,25826.0
2024-04-12 11:10:00,109.76,109.83,109.69,109.69,17910.0,107.5849,107.6535,107.5163,107.5163,17910.0
2024-04-12 11:15:00,109.67,109.76,109.61,109.72,23225.0,107.4967,107.5849,107.4379,107.5457,23225.0
2024-04-12 11:20:00,109.7,109.7,109.48,109.52,38474.0,107.5261,107.5261,107.3105,107.3497,38474.0
2024-04-12 11:25:00,109.51,109.52,109.4,109.52,34584.0,107.3399,107.3497,107.232,107.3497,34584.0
2024-04-12 11:30:00,109.53,109.54,109.43,109.5,27619.0,107.3595,107.3693,107.2614,107.3301,27619.0
2024-04-12 11:35:00,109.49,109.51,109.37,109.41,19312.0,107.3203,107.3399,107.2026,107.2418,19312.0
2024-04-12 11:40:00,109.4,109.44,109.38,109.44,32521.0,107.232,107.2713,107.2124,107.2713,32521.0
2024-04-12 11:45:00,109.45,109.69,109.44,109.6,19721.0,107.2811,107.5163,107.2713,107.4281,19721.0
2024-04-12 11:50:00,109.6,109.6,109.47,109.5,17536.0,107.4281,107.4281,107.3007,107.3301,17536.0
2024-04-12 11:55:00,109.5,109.56,109.46,109.5,14849.0,107.3301,107.3889,107.2909,107.3301,14849.0
2024-04-12 12:00:00,109.49,109.5,109.42,109.46,19957.0,107.3203,107.3301,107.2516,107.2909,19957.0
2024-04-12 12:05:00,109.45,109.49,109.42,109.47,18091.0,107.2811,107.3203,107.2516,107.3007,18091.0
2024-04-12 12:10:00,109.47,109.47,109.26,109.28,20995.0,107.3007,107.3007,107.0948,107.1144,20995.0
2024-04-12 12:15:00,109.28,109.32,109.12,109.13,28344.0,107.1144,107.1536,106.9576,106.9674,28344.0
2024-04-12 12:20:00,109.13,109.25,109.12,109.18,17676.0,106.9674,107.085,106.9576,107.0164,17676.0
2024-04-12 12:25:00,109.19,109.21,109.09,109.1,17704.0,107.0262,107.0458,106.9282,106.938,17704.0
2024-04-12 12:30:00,109.1,109.11,108.91,109.01,53183.0,106.938,106.9478,106.7518,106.8498,53183.0
2024-04-12 12:35:00,109.0,109.01,108.81,108.87,21544.0,106.84,106.8498,106.6537,106.7125,21544.0
2024-04-12 12:40:00,108.88,108.94,108.86,108.87,14842.0,106.7223,106.7812,106.7027,106.7125,14842.0
2024-04-12 12:45:00,108.87,108.88,108.82,108.85,13230.0,106.7125,106.7223,106.6635,106.6929,13230.0
2024-04-12 12:50:00,108.83,108.89,108.82,108.83,17154.0,106.6733,106.7322,106.6635,106.6733,17154.0
2024-04-12 12:55:00,108.82,108.86,108.72,108.72,18641.0,106.6635,106.7027,106.5655,106.5655,18641.0
2024-04-12 13:00:00,108.72,108.73,108.56,108.57,23377.0,106.5655,106.5753,106.4087,106.4185,23377.0
2024-04-12 13:05:00,108.56,108.64,108.49,108.52,20550.0,106.4087,106.4871,106.3401,106.3695,20550.0
2024-04-12 13:10:00,108.52,108.65,108.52,108.59,14416.0,106.3695,106.4969,106.3695,106.4381,14416.0
2024-04-12 13:15:00,108.6,108.76,108.6,108.68,16324.0,106.4479,106.6047,106.4479,106.5263,16324.0
2024-04-12 13:20:00,108.66,108.67,108.56,108.63,16379.0,106.5067,106.5165,106.4087,106.4773,16379.0
2024-04-12 13:25:00,108.62,108.7,108.62,108.67,16941.0,106.4675,106.5459,106.4675,106.5165,16941.0
2024-04-12 13:30:00,108.66,108.67,108.59,108.63,19696.0,106.5067,106.5165,106.4381,106.4773,19696.0
2024-04-12 13:35:00,108.64,108.68,108.6,108.66,23449.0,106.4871,106.5263,106.4479,106.5067,23449.0
2024-04-12 13:40:00,108.65,108.85,108.65,108.82,31133.0,106.4969,106.6929,106.4969,106.6635,31133.0
2024-04-12 13:45:00,108.81,109.03,108.81,109.02,25774.0,106.6537,106.8694,106.6537,106.8596,25774.0
2024-04-12 13:50:00,109.02,109.03,108.82,108.83,16116.0,106.8596,106.8694,106.6635,106.6733,16116.0
2024-04-12 13:55:00,108.84,108.87,108.77,108.77,13966.0,106.6831,106.7125,106.6145,106.6145,13966.0
2024-04-12 14:00:00,108.77,108.77,108.69,108.77,16408.0,106.6145,106.6145,106.5361,106.6145,16408.0
2024-04-12 14:05:00,108.76,109.01,108.75,108.96,30309.0,106.6047,106.8498,106.5949,106.8008,30309.0
2024-04-12 14:10:00,108.96,109.01,108.87,108.88,18440.0,106.8008,106.8498,106.7125,106.7223,18440.0
2024-04-12 14:15:00,108.87,108.96,108.85,108.87,17552.0,106.7125,106.8008,106.6929,106.7125,17552.0
2024-04-12 14:20:00,108.86,108.94,108.86,108.87,16481.0,106.7027,106.7812,106.7027,106.7125,16481.0
2024-04-12 14:25:00,108.87,108.92,108.83,108.91,14252.0,106.7125,106.7616,106.6733,106.7518,14252.0
2024-04-12 14:30:00,108.93,108.93,108.77,108.8,14590.0,106.7714,106.7714,106.6145,106.6439,14590.0
2024-04-12 14:35:00,108.78,108.84,108.74,108.75,14921.0,106.6243,106.6831,106.5851,106.5949,14921.0
2024-04-12 14:40:00,108.76,108.89,108.73,108.74,22966.0,106.6047,106.7322,106.5753,106.5851,22966.0
2024-04-12 14:45:00,108.73,108.83,108.73,108.83,12160.0,106.5753,106.6733,106.5753,106.6733,12160.0
2024-04-12 14:50:00,108.82,108.96,108.82,108.91,12023.0,106.6635,106.8008,106.6635,106.7518,12023.0
2024-04-12 14:55:00,108.9,108.92,108.8,108.82,17035.0,106.742,106.7616,106.6439,106.6635,17035.0
2024-04-12 15:00:00,108.8,108.8,108.69,108.76,23640.0,106.6439,106.6439,106.5361,106.6047,23640.0
2024-04-12 15:05:00,108.74,108.78,108.67,108.76,18177.0,106.5851,106.6243,106.5165,106.6047,18177.0
2024-04-12 15:10:00,108.77,108.88,108.74,108.79,19499.0,106.6145,106.7223,106.5851,106.6341,19499.0
2024-04-12 15:15:00,108.78,108.89,108.76,108.82,22179.0,106.6243,106.7322,106.6047,106.6635,22179.0
2024-04-12 15:20:00,108.83,108.89,108.81,108.82,22825.0,106.6733,106.7322,106.6537,106.6635,22825.0
2024-04-12 15:25:00,108.82,108.89,108.74,108.74,20200.0,106.6635,106.7322,106.5851,106.5851,20200.0
2024-04-12 15:30:00,108.75,108.92,108.73,108.88,32298.0,106.5949,106.7616,106.5753,106.7223,32298.0
2024-04-12 15:35:00,108.86,108.86,108.74,108.75,21826.0,106.7027,106.7027,106.5851,106.5949,21826.0
2024-04-12 15:40:00,108.76,109.1,108.76,109.06,49960.0,106.6047,106.938,106.6047,106.8988,49960.0
2024-04-12 15:45:00,109.07,109.2,109.01,109.08,38544.0,106.9086,107.036,106.8498,106.9184,38544.0
2024-04-12 15:50:00,109.09,109.13,108.92,109.02,84989.0,106.9282,106.9674,106.7616,106.8596,84989.0
2024-04-12 15:55:00,109.04,109.17,108.99,109.12,236404.0,106.8792,107.0066,106.8302,106.9576,236404.0
2024-04-15 09:30:00,110.09,110.46,110.06,110.46,100698.0,107.9084,108.271,107.879,108.271,100698.0
2024-04-15 09:35:00,110.5,110.56,110.21,110.23,28952.0,108.3102,108.3691,108.026,108.0456,28952.0
2024-04-15 09:40:00,110.22,110.59,110.21,110.57,19843.0,108.0358,108.3985,108.026,108.3789,19843.0
2024-04-15 09:45:00,110.6,110.63,110.31,110.4,46989.0,108.4083,108.4377,108.124,108.2122,46989.0
2024-04-15 09:50:00,110.41,110.65,110.36,110.64,28691.0,108.222,108.4573,108.173,108.4475,28691.0
2024-04-15 09:55:00,110.65,110.89,110.61,110.88,35516.0,108.4573,108.6925,108.4181,108.6827,35516.0
2024-04-15 10:00:00,110.88,110.88,110.65,110.85,43542.0,108.6827,108.6827,108.4573,108.6533,43542.0
2024-04-15 10:05:00,110.84,110.84,110.18,110.21,72126.0,108.6435,108.6435,107.9966,108.026,72126.0
2024-04-15 10:10:00,110.23,110.43,110.19,110.3,49143.0,108.0456,108.2416,108.0064,108.1142,49143.0
2024-04-15 10:15:00,110.29,110.63,110.28,110.52,45282.0,108.1044,108.4377,108.0946,108.3298,45282.0
2024-04-15 10:20:00,110.52,110.58,110.4,110.48,26201.0,108.3298,108.3887,108.2122,108.2906,26201.0
2024-04-15 10:25:00,110.48,110.51,110.33,110.37,23148.0,108.2906,108.32,108.1436,108.1828,23148.0
2024-04-15 10:30:00,110.36,110.55,110.34,110.44,15798.0,108.173,108.3593,108.1534,108.2514,15798.0
2024-04-15 10:35:00,110.43,110.43,110.06,110.09,18088.0,108.2416,108.2416,107.879,107.9084,18088.0
2024-04-15 10:40:00,110.08,110.22,110.06,110.09,13979.0,107.8986,108.0358,107.879,107.9084,13979.0
2024-04-15 10:45:00,110.08,110.4,110.03,110.37,25535.0,107.8986,108.2122,107.8496,108.1828,25535.0
2024-04-15 10:50:00,110.36,110.36,110.07,110.07,16944.0,108.173,108.173,107.8888,107.8888,16944.0
2024-04-15 10:55:00,110.08,110.13,110.04,110.05,17016.0,107.8986,107.9476,107.8594,107.8692,17016.0
2024-04-15 11:00:00,110.05,110.17,109.98,110.09,21187.0,107.8692,107.9868,107.8005,107.9084,21187.0
2024-04-15 11:05:00,110.09,110.22,110.05,110.08,35120.0,107.9084,108.0358,107.8692,107.8986,35120.0
2024-04-15 11:10:00,110.07,110.23,110.01,110.21,15840.0,107.8888,108.0456,107.83,108.026,15840.0
2024-04-15 11:15:00,110.19,110.28,110.15,110.2,13999.0,108.0064,108.0946,107.9672,108.0162,13999.0
2024-04-15 11:20:00,110.19,110.19,110.05,110.06,15887.0,108.0064,108.0064,107.8692,107.879,15887.0
2024-04-15 11:25:00,110.06,110.18,110.03,110.11,21449.0,107.879,107.9966,107.8496,107.928,21449.0
2024-04-15 11:30:00,110.12,110.21,110.03,110.21,28615.0,107.9378,108.026,107.8496,108.026,28615.0
2024-04-15 11:35:00,110.19,110.25,110.14,110.24,24685.0,108.0064,108.0652,107.9574,108.0554,24685.0
2024-04-15 11:40:00,110.27,110.44,110.23,110.27,24152.0,108.0848,108.2514,108.0456,108.0848,24152.0
2024-04-15 11:45:00,110.26,110.31,110.13,110.13,11665.0,108.075,108.124,107.9476,107.9476,11665.0
2024-04-15 11:50:00,110.1,110.39,110.1,110.38,15328.0,107.9182,108.2024,107.9182,108.1926,15328.0
2024-04-15 11:55:00,110.36,110.38,110.24,110.25,9495.0,108.173,108.1926,108.0554,108.0652,9495.0
2024-04-15 12:00:00,110.25,110.33,110.18,110.27,45611.0,108.0652,108.1436,107.9966,108.0848,45611.0
2024-04-15 12:05:00,110.28,110.29,110.17,110.18,21386.0,108.0946,108.1044,107.9868,107.9966,21386.0
2024-04-15 12:10:00,110.18,110.37,110.15,110.29,50415.0,107.9966,108.1828,107.9672,108.1044,50415.0
2024-04-15 12:15:00,110.27,110.3,110.05,110.06,35205.0,108.0848,108.1142,107.8692,107.879,35205.0
2024-04-15 12:20:00,110.07,110.1,109.87,109.89,22329.0,107.8888,107.9182,107.6927,107.7123,22329.0
2024-04-15 12:25:00,109.9,110.04,109.88,110.01,13547.0,107.7221,107.8594,107.7025,107.83,13547.0
2024-04-15 12:30:00,110.0,110.02,109.9,109.97,16578.0,107.8202,107.8398,107.7221,107.7907,16578.0
2024-04-15 12:35:00,109.97,109.97,109.88,109.93,27185.0,107.7907,107.7907,107.7025,107.7515,27185.0
2024-04-15 12:40:00,109.95,110.01,109.81,109.88,16908.0,107.7711,107.83,107.6339,107.7025,16908.0
2024-04-15 12:45:00,109.87,109.88,109.76,109.77,28090.0,107.6927,107.7025,107.5849,107.5947,28090.0
2024-04-15 12:50:00,109.78,109.9,109.78,109.87,18339.0,107.6045,107.7221,107.6045,107.6927,18339.0
2024-04-15 12:55:00,109.87,109.89,109.79,109.8,15492.0,107.6927,107.7123,107.6143,107.6241,15492.0
2024-04-15 13:00:00,109.8,109.8,109.68,109.69,8340.0,107.6241,107.6241,107.5065,107.5163,8340.0
2024-04-15 13:05:00,109.68,109.86,109.68,109.8,14358.0,107.5065,107.6829,107.5065,107.6241,14358.0
2024-04-15 13:10:00,109.81,109.81,109.7,109.7,15883.0,107.6339,107.6339,107.5261,107.5261,15883.0
2024-04-15 13:15:00,109.69,109.69,109.46,109.48,20750.0,107.5163,107.5163,107.2909,107.3105,20750.0
2024-04-15 13:20:00,109.47,109.48,109.38,109.4,19820.0,107.3007,107.3105,107.2124,107.232,19820.0
2024-04-15 13:25:00,109.42,109.44,109.34,109.36,22258.0,107.2516,107.2713,107.1732,107.1928,22258.0
2024-04-15 13:30:00,109.35,109.37,109.14,109.33,37666.0,107.183,107.2026,106.9772,107.1634,37666.0
2024-04-15 13:35:00,109.31,109.48,109.3,109.39,17732.0,107.1438,107.3105,107.134,107.2222,17732.0
2024-04-15 13:40:00,109.38,109.5,109.32,109.33,20372.0,107.2124,107.3301,107.1536,107.1634,20372.0
2024-04-15 13:45:00,109.31,109.35,109.24,109.32,21265.0,107.1438,107.183,107.0752,107.1536,21265.0
2024-04-15 13:50:00,109.32,109.38,109.21,109.34,22802.0,107.1536,107.2124,107.0458,107.1732,22802.0
2024-04-15 13:55:00,109.34,109.44,109.31,109.41,24281.0,107.1732,107.2713,107.1438,107.2418,24281.0
2024-04-15 14:00:00,109.4,109.42,109.25,109.29,11505.0,107.232,107.2516,107.085,107.1242,11505.0
2024-04-15 14:05:00,109.3,109.33,109.14,109.18,27969.0,107.134,107.1634,106.9772,107.0164,27969.0
2024-04-15 14:10:00,109.15,109.15,109.07,109.09,10609.0,106.987,106.987,106.9086,106.9282,10609.0
2024-04-15 14:15:00,109.11,109.21,109.03,109.14,28818.0,106.9478,107.0458,106.8694,106.9772,28818.0
2024-04-15 14:20:00,109.12,109.17,108.94,108.95,12147.0,106.9576,107.0066,106.7812,106.791,12147.0
2024-04-15 14:25:00,108.98,109.07,108.97,109.01,14730.0,106.8204,106.9086,106.8106,106.8498,14730.0
2024-04-15 14:30:00,108.99,109.16,108.98,109.16,16784.0,106.8302,106.9968,106.8204,106.9968,16784.0
2024-04-15 14:35:00,109.17,109.36,109.12,109.14,19485.0,107.0066,107.1928,106.9576,106.9772,19485.0
2024-04-15 14:40:00,109.14,109.2,109.09,109.13,22018.0,106.9772,107.036,106.9282,106.9674,22018.0
2024-04-15 14:45:00,109.13,109.13,109.02,109.05,21225.0,106.9674,106.9674,106.8596,106.889,21225.0
2024-04-15 14:50:00,109.06,109.07,108.92,108.92,23446.0,106.8988,106.9086,106.7616,106.7616,23446.0
2024-04-15 14:55:00,108.93,109.13,108.93,109.1,31438.0,106.7714,106.9674,106.7714,106.938,31438.0
2024-04-15 15:00:00,109.1,109.2,109.06,109.11,18974.0,106.938,107.036,106.8988,106.9478,18974.0
2024-04-15 15:05:00,109.07,109.17,109.05,109.16,22253.0,106.9086,107.0066,106.889,106.9968,22253.0
2024-04-15 15:10:00,109.17,109.17,109.05,109.12,26968.0,107.0066,107.0066,106.889,106.9576,26968.0
2024-04-15 15:15:00,109.11,109.13,108.85,108.85,27602.0,106.9478,106.9674,106.6929,106.6929,27602.0
2024-04-15 15:20:00,108.85,109.07,108.85,109.03,22628.0,106.6929,106.9086,106.6929,106.8694,22628.0
2024-04-15 15:25:00,109.07,109.1,108.98,108.99,16902.0,106.9086,106.938,106.8204,106.8302,16902.0
2024-04-15 15:30:00,109.0,109.18,109.0,109.14,32306.0,106.84,107.0164,106.84,106.9772,32306.0
2024-04-15 15:35:00,109.14,109.16,108.97,109.07,49075.0,106.9772,106.9968,106.8106,106.9086,49075.0
2024-04-15 15:40:00,109.06,109.07,108.83,108.88,56374.0,106.8988,106.9086,106.6733,106.7223,56374.0
2024-04-15 15:45:00,108.88,109.16,108.86,109.14,46342.0,106.7223,106.9968,106.7027,106.9772,46342.0
2024-04-15 15:50:00,109.13,109.13,108.99,109.06,68790.0,106.9674,106.9674,106.8302,106.8988,68790.0
2024-04-15 15:55:00,109.05,109.11,108.86,108.87,252729.0,106.889,106.9478,106.7027,106.7125,252729.0
2024-04-16 09:30:00,108.84,109.29,108.55,108.95,105709.0,106.6831,107.1242,106.3989,106.791,105709.0
2024-04-16 09:35:00,108.88,108.92,108.55,108.55,34548.0,106.7223,106.7616,106.3989,106.3989,34548.0
2024-04-16 09:40:00,108.54,108.56,108.32,108.55,46723.0,106.3891,106.4087,106.1734,106.3989,46723.0
2024-04-16 09:45:00,108.58,108.63,108.43,108.57,190099.0,106.4283,106.4773,106.2813,106.4185,190099.0
2024-04-16 09:50:00,108.56,108.61,108.14,108.58,181920.0,106.4087,106.4577,105.997,106.4283,181920.0
2024-04-16 09:55:00,108.59,108.72,108.5,108.55,40536.0,106.4381,106.5655,106.3499,106.3989,40536.0
2024-04-16 10:00:00,108.54,108.7,108.5,108.6,45216.0,106.3891,106.5459,106.3499,106.4479,45216.0
2024-04-16 10:05:00,108.58,108.88,108.56,108.69,52949.0,106.4283,106.7223,106.4087,106.5361,52949.0
2024-04-16 10:10:00,108.7,109.0,108.65,108.99,39313.0,106.5459,106.84,106.4969,106.8302,39313.0
2024-04-16 10:15:00,108.99,109.0,108.8,108.82,23754.0,106.8302,106.84,106.6439,106.6635,23754.0
2024-04-16 10:20:00,108.84,109.01,108.8,109.0,106488.0,106.6831,106.8498,106.6439,106.84,106488.0
2024-04-16 10:25:00,108.98,109.01,108.82,108.89,168173.0,106.8204,106.8498,106.6635,106.7322,168173.0
2024-04-16 10:30:00,108.89,108.95,108.76,108.83,79937.0,106.7322,106.791,106.6047,106.6733,79937.0
2024-04-16 10:35:00,108.82,109.05,108.82,109.01,102335.0,106.6635,106.889,106.6635,106.8498,102335.0
2024-04-16 10:40:00,109.01,109.14,108.91,108.91,36360.0,106.8498,106.9772,106.7518,106.7518,36360.0
2024-04-16 10:45:00,108.92,109.08,108.84,109.06,40971.0,106.7616,106.9184,106.6831,106.8988,40971.0
2024-04-16 10:50:00,109.04,109.05,108.84,109.0,34081.0,106.8792,106.889,106.6831,106.84,34081.0
2024-04-16 10:55:00,109.01,109.05,108.93,109.0,25768.0,106.8498,106.889,106.7714,106.84,25768.0
2024-04-16 11:00:00,109.0,109.29,108.92,109.2,36871.0,106.84,107.1242,106.7616,107.036,36871.0
2024-04-16 11:05:00,109.18,109.2,108.96,109.14,45930.0,107.0164,107.036,106.8008,106.9772,45930.0
2024-04-16 11:10:00,109.12,109.21,109.12,109.19,37975.0,106.9576,107.0458,106.9576,107.0262,37975.0
2024-04-16 11:15:00,109.21,109.46,109.21,109.39,110561.0,107.0458,107.2909,107.0458,107.2222,110561.0
2024-04-16 11:20:00,109.39,109.48,109.28,109.48,95193.0,107.2222,107.3105,107.1144,107.3105,95193.0
2024-04-16 11:25:00,109.48,109.52,109.38,109.52,37752.0,107.3105,107.3497,107.2124,107.3497,37752.0
2024-04-16 11:30:00,109.52,109.54,109.34,109.48,67198.0,107.3497,107.3693,107.1732,107.3105,67198.0
2024-04-16 11:35:00,109.48,109.51,109.42,109.46,24294.0,107.3105,107.3399,107.2516,107.2909,24294.0
2024-04-16 11:40:00,109.46,109.65,109.46,109.6,39188.0,107.2909,107.4771,107.2909,107.4281,39188.0
2024-04-16 11:45:00,109.58,109.72,109.56,109.67,50149.0,107.4085,107.5457,107.3889,107.4967,50149.0
2024-04-16 11:50:00,109.67,109.87,109.61,109.84,44097.0,107.4967,107.6927,107.4379,107.6633,44097.0
2024-04-16 11:55:00,109.85,109.99,109.77,109.81,44417.0,107.6731,107.8104,107.5947,107.6339,44417.0
2024-04-16 12:00:00,109.79,109.79,109.64,109.74,32748.0,107.6143,107.6143,107.4673,107.5653,32748.0
2024-04-16 12:05:00,109.74,110.0,109.73,109.98,36771.0,107.5653,107.8202,107.5555,107.8005,36771.0
2024-04-16 12:10:00,109.98,110.03,109.92,110.01,37299.0,107.8005,107.8496,107.7417,107.83,37299.0
2024-04-16 12:15:00,110.01,110.02,109.9,110.01,36095.0,107.83,107.8398,107.7221,107.83,36095.0
2024-04-16 12:20:00,110.0,110.03,109.93,109.99,29875.0,107.8202,107.8496,107.7515,107.8104,29875.0
2024-04-16 12:25:00,110.0,110.07,109.95,109.97,29621.0,107.8202,107.8888,107.7711,107.7907,29621.0
2024-04-16 12:30:00,109.95,110.04,109.95,110.02,28386.0,107.7711,107.8594,107.7711,107.8398,28386.0
2024-04-16 12:35:00,110.0,110.01,109.81,109.81,37571.0,107.8202,107.83,107.6339,107.6339,37571.0
2024-04-16 12:40:00,109.82,109.86,109.7,109.73,21219.0,107.6437,107.6829,107.5261,107.5555,21219.0
2024-04-16 12:45:00,109.73,109.87,109.64,109.87,18301.0,107.5555,107.6927,107.4673,107.6927,18301.0
2024-04-16 12:50:00,109.87,109.95,109.85,109.87,17398.0,107.6927,107.7711,107.6731,107.6927,17398.0
2024-04-16 12:55:00,109.87,109.93,109.82,109.93,28834.0,107.6927,107.7515,107.6437,107.7515,28834.0
2024-04-16 13:00:00,109.92,109.94,109.8,109.82,19300.0,107.7417,107.7613,107.6241,107.6437,19300.0
2024-04-16 13:05:00,109.81,109.96,109.75,109.93,21439.0,107.6339,107.7809,107.5751,107.7515,21439.0
2024-04-16 13:10:00,109.92,109.96,109.86,109.96,30141.0,107.7417,107.7809,107.6829,107.7809,30141.0
2024-04-16 13:15:00,109.96,110.03,109.85,110.01,21796.0,107.7809,107.8496,107.6731,107.83,21796.0
2024-04-16 13:20:00,110.01,110.07,109.89,110.06,26031.0,107.83,107.8888,107.7123,107.879,26031.0
2024-04-16 13:25:00,110.04,110.05,109.93,109.98,44343.0,107.8594,107.8692,107.7515,107.8005,44343.0
2024-04-16 13:30:00,109.99,110.0,109.65,109.94,68633.0,107.8104,107.8202,107.4771,107.7613,68633.0
2024-04-16 13:35:00,109.96,110.16,109.96,110.13,50889.0,107.7809,107.977,107.7809,107.9476,50889.0
2024-04-16 13:40:00,110.12,110.31,110.0,110.08,62052.0,107.9378,108.124,107.8202,107.8986,62052.0
2024-04-16 13:45:00,110.1,110.18,109.96,109.97,57220.0,107.9182,107.9966,107.7809,107.7907,57220.0
2024-04-16 13:50:00,109.95,110.05,109.69,110.0,57346.0,107.7711,107.8692,107.5163,107.8202,57346.0
2024-04-16 13:55:00,110.02,110.03,109.9,109.92,29492.0,107.8398,107.8496,107.7221,107.7417,29492.0
2024-04-16 14:00:00,109.91,110.01,109.81,110.01,26212.0,107.7319,107.83,107.6339,107.83,26212.0
2024-04-16 14:05:00,110.01,110.33,110.0,110.32,63237.0,107.83,108.1436,107.8202,108.1338,63237.0
2024-04-16 14:10:00,110.32,110.33,109.86,109.87,48264.0,108.1338,108.1436,107.6829,107.6927,48264.0
2024-04-16 14:15:00,109.84,109.89,109.59,109.64,40934.0,107.6633,107.7123,107.4183,107.4673,40934.0
2024-04-16 14:20:00,109.65,109.66,109.42,109.54,37339.0,107.4771,107.4869,107.2516,107.3693,37339.0
2024-04-16 14:25:00,109.57,109.75,109.49,109.55,53137.0,107.3987,107.5751,107.3203,107.3791,53137.0
2024-04-16 14:30:00,109.56,109.8,109.56,109.78,28870.0,107.3889,107.6241,107.3889,107.6045,28870.0
2024-04-16 14:35:00,109.78,109.86,109.67,109.77,42498.0,107.6045,107.6829,107.4967,107.5947,42498.0
2024-04-16 14:40:00,109.78,109.87,109.76,109.87,30054.0,107.6045,107.6927,107.5849,107.6927,30054.0
2024-04-16 14:45:00,109.86,109.93,109.8,109.86,32891.0,107.6829,107.7515,107.6241,107.6829,32891.0
2024-04-16 14:50:00,109.86,110.19,109.86,110.12,57025.0,107.6829,108.0064,107.6829,107.9378,57025.0
2024-04-16 14:55:00,110.12,110.19,110.09,110.15,25102.0,107.9378,108.0064,107.9084,107.9672,25102.0
2024-04-16 15:00:00,110.17,110.21,109.99,110.0,37444.0,107.9868,108.026,107.8104,107.8202,37444.0
2024-04-16 15:05:00,110.01,110.06,109.97,109.99,29063.0,107.83,107.879,107.7907,107.8104,29063.0
2024-04-16 15:10:00,109.98,110.15,109.97,110.11,43032.0,107.8005,107.9672,107.7907,107.928,43032.0
2024-04-16 15:15:00,110.09,110.1,109.91,109.97,37980.0,107.9084,107.9182,107.7319,107.7907,37980.0
2024-04-16 15:20:00,109.98,110.03,109.94,110.0,46056.0,107.8005,107.8496,107.7613,107.8202,46056.0
2024-04-16 15:25:00,109.99,110.16,109.99,110.11,41363.0,107.8104,107.977,107.8104,107.928,41363.0
2024-04-16 15:30:00,110.12,110.12,109.7,109.71,59419.0,107.9378,107.9378,107.5261,107.5359,59419.0
2024-04-16 15:35:00,109.71,109.82,109.65,109.78,56953.0,107.5359,107.6437,107.4771,107.6045,56953.0
2024-04-16 15:40:00,109.78,109.79,109.68,109.78,65272.0,107.6045,107.6143,107.5065,107.6045,65272.0
2024-04-16 15:45:00,109.79,109.9,109.71,109.87,83967.0,107.6143,107.7221,107.5359,107.6927,83967.0
2024-04-16 15:50:00,109.87,109.87,109.6,109.68,132774.0,107.6927,107.6927,107.4281,107.5065,132774.0
2024-04-16 15:55:00,109.69,109.7,109.16,109.25,348496.0,107.5163,107.5261,106.9968,107.085,348496.0
2024-04-17 09:30:00,107.53,108.72,104.72,104.74,563981.0,105.3991,106.5655,102.6448,102.6644,563981.0
2024-04-17 09:35:00,104.88,105.72,104.25,104.62,386565.0,102.8016,103.625,102.1841,102.5468,386565.0
2024-04-17 09:40:00,104.71,105.89,104.52,105.7,302039.0,102.635,103.7916,102.4487,103.6054,302039.0
2024-04-17 09:45:00,105.68,105.69,104.61,104.75,238897.0,103.5858,103.5956,102.537,102.6742,238897.0
2024-04-17 09:50:00,104.74,105.14,104.5,105.09,244231.0,102.6644,103.0565,102.4291,103.0075,244231.0
2024-04-17 09:55:00,105.08,105.48,104.83,104.86,336953.0,102.9977,103.3897,102.7526,102.782,336953.0
2024-04-17 10:00:00,104.87,105.6,104.85,105.28,114484.0,102.7918,103.5073,102.7722,103.1937,114484.0
2024-04-17 10:05:00,105.3,105.59,105.13,105.28,115908.0,103.2133,103.4975,103.0467,103.1937,115908.0
2024-04-17 10:10:00,105.26,105.5,105.11,105.34,123626.0,103.1741,103.4093,103.0271,103.2525,123626.0
2024-04-17 10:15:00,105.33,105.8,105.12,105.57,112640.0,103.2427,103.7034,103.0369,103.4779,112640.0
2024-04-17 10:20:00,105.63,105.64,105.05,105.41,114711.0,103.5368,103.5466,102.9682,103.3211,114711.0
2024-04-17 10:25:00,105.46,105.74,105.31,105.53,119989.0,103.3701,103.6446,103.2231,103.4387,119989.0
2024-04-17 10:30:00,105.53,105.61,105.09,105.6,157870.0,103.4387,103.5171,103.0075,103.5073,157870.0
2024-04-17 10:35:00,105.6,105.99,105.43,105.6,118929.0,103.5073,103.8896,103.3407,103.5073,118929.0
2024-04-17 10:40:00,105.6,105.79,105.54,105.63,123602.0,103.5073,103.6936,103.4485,103.5368,123602.0
2024-04-17 10:45:00,105.62,105.65,105.27,105.51,79709.0,103.527,103.5564,103.1839,103.4191,79709.0
2024-04-17 10:50:00,105.51,105.51,105.05,105.27,72996.0,103.4191,103.4191,102.9682,103.1839,72996.0
2024-04-17 10:55:00,105.24,105.57,105.23,105.35,66326.0,103.1545,103.4779,103.1447,103.2623,66326.0
2024-04-17 11:00:00,105.36,105.67,105.35,105.66,46432.0,103.2721,103.576,103.2623,103.5662,46432.0
2024-04-17 11:05:00,105.67,105.71,105.43,105.5,85801.0,103.576,103.6152,103.3407,103.4093,85801.0
2024-04-17 11:10:00,105.49,105.85,105.49,105.67,59462.0,103.3995,103.7524,103.3995,103.576,59462.0
2024-04-17 11:15:00,105.66,105.82,105.5,105.63,70961.0,103.5662,103.723,103.4093,103.5368,70961.0
2024-04-17 11:20:00,105.62,105.62,105.25,105.34,133270.0,103.527,103.527,103.1643,103.2525,133270.0
2024-04-17 11:25:00,105.33,105.34,104.94,104.97,84948.0,103.2427,103.2525,102.8604,102.8898,84948.0
2024-04-17 11:30:00,104.95,104.99,104.71,104.71,107404.0,102.8702,102.9094,102.635,102.635,107404.0
2024-04-17 11:35:00,104.71,105.04,104.69,104.99,67408.0,102.635,102.9584,102.6154,102.9094,67408.0
2024-04-17 11:40:00,105.0,105.08,104.93,105.02,42476.0,102.9192,102.9977,102.8506,102.9388,42476.0
2024-04-17 11:45:00,105.02,105.18,104.97,105.15,51452.0,102.9388,103.0957,102.8898,103.0663,51452.0
2024-04-17 11:50:00,105.14,105.26,105.06,105.12,61926.0,103.0565,103.1741,102.978,103.0369,61926.0
2024-04-17 11:55:00,105.1,105.2,105.0,105.02,57584.0,103.0173,103.1153,102.9192,102.9388,57584.0
2024-04-17 12:00:00,105.05,105.21,105.0,105.15,28694.0,102.9682,103.1251,102.9192,103.0663,28694.0
2024-04-17 12:05:00,105.16,105.34,105.1,105.13,46375.0,103.0761,103.2525,103.0173,103.0467,46375.0
2024-04-17 12:10:00,105.13,105.4,105.1,105.39,59404.0,103.0467,103.3113,103.0173,103.3015,59404.0
2024-04-17 12:15:00,105.39,105.42,105.06,105.13,51817.0,103.3015,103.3309,102.978,103.0467,51817.0
2024-04-17 12:20:00,105.14,105.51,105.14,105.49,38701.0,103.0565,103.4191,103.0565,103.3995,38701.0
2024-04-17 12:25:00,105.49,105.55,105.29,105.35,36804.0,103.3995,103.4583,103.2035,103.2623,36804.0
2024-04-17 12:30:00,105.33,105.64,105.28,105.63,40253.0,103.2427,103.5466,103.1937,103.5368,40253.0
2024-04-17 12:35:00,105.62,105.78,105.53,105.77,32378.0,103.527,103.6838,103.4387,103.674,32378.0
2024-04-17 12:40:00,105.76,105.95,105.75,105.85,49517.0,103.6642,103.8504,103.6544,103.7524,49517.0
2024-04-17 12:45:00,105.85,106.1,105.85,106.04,46478.0,103.7524,103.9974,103.7524,103.9386,46478.0
2024-04-17 12:50:00,106.06,106.18,105.94,106.07,54141.0,103.9582,104.0759,103.8406,103.968,54141.0
2024-04-17 12:55:00,106.04,106.25,105.63,105.94,61739.0,103.9386,104.1445,103.5368,103.8406,61739.0
2024-04-17 13:00:00,105.94,106.18,105.88,106.17,33723.0,103.8406,104.0759,103.7818,104.0661,33723.0
2024-04-17 13:05:00,106.17,106.31,105.97,105.99,46552.0,104.0661,104.2033,103.87,103.8896,46552.0
2024-04-17 13:10:00,105.99,106.22,105.98,106.12,28937.0,103.8896,104.1151,103.8798,104.017,28937.0
2024-04-17 13:15:00,106.13,106.22,106.05,106.17,46302.0,104.0268,104.1151,103.9484,104.0661,46302.0
2024-04-17 13:20:00,106.16,106.54,106.16,106.42,67740.0,104.0563,104.4287,104.0563,104.3111,67740.0
2024-04-17 13:25:00,106.4,106.5,106.31,106.37,46432.0,104.2915,104.3895,104.2033,104.2621,46432.0
2024-04-17 13:30:00,106.4,106.4,106.16,106.25,31912.0,104.2915,104.2915,104.0563,104.1445,31912.0
2024-04-17 13:35:00,106.26,106.35,106.16,106.17,47828.0,104.1543,104.2425,104.0563,104.0661,47828.0
2024-04-17 13:40:00,106.17,106.28,106.01,106.23,53900.0,104.0661,104.1739,103.9092,104.1249,53900.0
2024-04-17 13:45:00,106.23,106.27,105.93,105.95,35194.0,104.1249,104.1641,103.8308,103.8504,35194.0
2024-04-17 13:50:00,105.95,105.97,105.77,105.89,43373.0,103.8504,103.87,103.674,103.7916,43373.0
2024-04-17 13:55:00,105.9,106.13,105.88,106.09,40065.0,103.8014,104.0268,103.7818,103.9876,40065.0
2024-04-17 14:00:00,106.09,106.21,106.0,106.19,27730.0,103.9876,104.1053,103.8994,104.0857,27730.0
2024-04-17 14:05:00,106.19,106.21,105.94,105.96,36222.0,104.0857,104.1053,103.8406,103.8602,36222.0
2024-04-17 14:10:00,105.94,106.0,105.79,105.87,50668.0,103.8406,103.8994,103.6936,103.772,50668.0
2024-04-17 14:15:00,105.88,105.98,105.83,105.92,41261.0,103.7818,103.8798,103.7328,103.821,41261.0
2024-04-17 14:20:00,105.93,105.96,105.64,105.82,71364.0,103.8308,103.8602,103.5466,103.723,71364.0
2024-04-17 14:25:00,105.84,105.85,105.68,105.7,28349.0,103.7426,103.7524,103.5858,103.6054,28349.0
2024-04-17 14:30:00,105.71,105.72,105.43,105.45,52113.0,103.6152,103.625,103.3407,103.3603,52113.0
2024-04-17 14:35:00,105.46,105.57,105.28,105.55,60955.0,103.3701,103.4779,103.1937,103.4583,60955.0
2024-04-17 14:40:00,105.55,105.85,105.54,105.77,56524.0,103.4583,103.7524,103.4485,103.674,56524.0
2024-04-17 14:45:00,105.78,105.86,105.71,105.78,59410.0,103.6838,103.7622,103.6152,103.6838,59410.0
2024-04-17 14:50:00,105.77,105.93,105.61,105.68,54130.0,103.674,103.8308,103.5171,103.5858,54130.0
2024-04-17 14:55:00,105.68,105.72,105.52,105.58,61280.0,103.5858,103.625,103.4289,103.4877,61280.0
2024-04-17 15:00:00,105.54,105.55,105.39,105.52,48366.0,103.4485,103.4583,103.3015,103.4289,48366.0
2024-04-17 15:05:00,105.52,105.57,105.32,105.45,59147.0,103.4289,103.4779,103.2329,103.3603,59147.0
2024-04-17 15:10:00,105.45,105.67,105.45,105.67,46946.0,103.3603,103.576,103.3603,103.576,46946.0
2024-04-17 15:15:00,105.67,105.83,105.67,105.78,55297.0,103.576,103.7328,103.576,103.6838,55297.0
2024-04-17 15:20:00,105.78,105.89,105.71,105.84,66314.0,103.6838,103.7916,103.6152,103.7426,66314.0
2024-04-17 15:25:00,105.84,105.91,105.82,105.87,51402.0,103.7426,103.8112,103.723,103.772,51402.0
2024-04-17 15:30:00,105.87,105.96,105.81,105.86,75883.0,103.772,103.8602,103.7132,103.7622,75883.0
2024-04-17 15:35:00,105.85,105.87,105.76,105.86,112279.0,103.7524,103.772,103.6642,103.7622,112279.0
2024-04-17 15:40:00,105.86,105.95,105.79,105.9,121699.0,103.7622,103.8504,103.6936,103.8014,121699.0
2024-04-17 15:45:00,105.9,106.07,105.87,106.06,106261.0,103.8014,103.968,103.772,103.9582,106261.0
2024-04-17 15:50:00,106.06,106.1,105.97,106.07,214600.0,103.9582,103.9974,103.87,103.968,214600.0
2024-04-17 15:55:00,106.06,106.27,105.84,105.89,562273.0,103.9582,104.1641,103.7426,103.7916,562273.0
2024-04-18 09:30:00,106.5,106.78,106.03,106.5,173130.0,104.3895,104.664,103.9288,104.3895,173130.0
2024-04-18 09:35:00,106.52,107.03,106.31,106.36,90652.0,104.4091,104.909,104.2033,104.2523,90652.0
2024-04-18 09:40:00,106.33,106.35,105.99,106.07,41013.0,104.2229,104.2425,103.8896,103.968,41013.0
2024-04-18 09:45:00,106.06,106.12,105.76,105.98,49676.0,103.9582,104.017,103.6642,103.8798,49676.0
2024-04-18 09:50:00,105.98,106.26,105.76,105.78,69090.0,103.8798,104.1543,103.6642,103.6838,69090.0
2024-04-18 09:55:00,105.77,106.09,105.7,105.96,62148.0,103.674,103.9876,103.6054,103.8602,62148.0
2024-04-18 10:00:00,105.97,106.27,105.71,105.76,71706.0,103.87,104.1641,103.6152,103.6642,71706.0
2024-04-18 10:05:00,105.81,106.06,105.79,105.99,33548.0,103.7132,103.9582,103.6936,103.8896,33548.0
2024-04-18 10:10:00,105.99,106.1,105.77,106.1,55925.0,103.8896,103.9974,103.674,103.9974,55925.0
2024-04-18 10:15:00,106.11,106.16,105.81,105.83,53240.0,104.0072,104.0563,103.7132,103.7328,53240.0
2024-04-18 10:20:00,105.83,106.06,105.78,106.04,65456.0,103.7328,103.9582,103.6838,103.9386,65456.0
2024-04-18 10:25:00,106.03,106.05,105.76,105.89,39962.0,103.9288,103.9484,103.6642,103.7916,39962.0
2024-04-18 10:30:00,105.89,105.9,105.75,105.8,36835.0,103.7916,103.8014,103.6544,103.7034,36835.0
2024-04-18 10:35:00,105.79,105.83,105.59,105.64,48652.0,103.6936,103.7328,103.4975,103.5466,48652.0
2024-04-18 10:40:00,105.64,105.71,105.52,105.62,27586.0,103.5466,103.6152,103.4289,103.527,27586.0
2024-04-18 10:45:00,105.63,105.77,105.51,105.64,49341.0,103.5368,103.674,103.4191,103.5466,49341.0
2024-04-18 10:50:00,105.65,105.66,105.44,105.53,58025.0,103.5564,103.5662,103.3505,103.4387,58025.0
2024-04-18 10:55:00,105.53,105.62,105.46,105.57,33820.0,103.4387,103.527,103.3701,103.4779,33820.0
2024-04-18 11:00:00,105.57,105.6,105.4,105.58,57671.0,103.4779,103.5073,103.3113,103.4877,57671.0
2024-04-18 11:05:00,105.59,105.67,105.47,105.56,58432.0,103.4975,103.576,103.3799,103.4681,58432.0
2024-04-18 11:10:00,105.56,105.58,105.42,105.51,44382.0,103.4681,103.4877,103.3309,103.4191,44382.0
2024-04-18 11:15:00,105.49,105.65,105.48,105.5,24712.0,103.3995,103.5564,103.3897,103.4093,24712.0
2024-04-18 11:20:00,105.53,105.74,105.53,105.74,28312.0,103.4387,103.6446,103.4387,103.6446,28312.0
2024-04-18 11:25:00,105.73,105.73,105.48,105.49,40432.0,103.6348,103.6348,103.3897,103.3995,40432.0
2024-04-18 11:30:00,105.48,105.5,105.28,105.4,34818.0,103.3897,103.4093,103.1937,103.3113,34818.0
2024-04-18 11:35:00,105.4,105.4,105.24,105.31,36135.0,103.3113,103.3113,103.1545,103.2231,36135.0
2024-04-18 11:40:00,105.31,105.33,105.14,105.2,39193.0,103.2231,103.2427,103.0565,103.1153,39193.0
2024-04-18 11:45:00,105.18,105.37,105.09,105.37,32376.0,103.0957,103.2819,103.0075,103.2819,32376.0
2024-04-18 11:50:00,105.35,105.39,105.28,105.39,24479.0,103.2623,103.3015,103.1937,103.3015,24479.0
2024-04-18 11:55:00,105.39,105.41,105.21,105.23,40472.0,103.3015,103.3211,103.1251,103.1447,40472.0
2024-04-18 12:00:00,105.23,105.32,105.2,105.23,41346.0,103.1447,103.2329,103.1153,103.1447,41346.0
2024-04-18 12:05:00,105.25,105.28,105.14,105.19,22342.0,103.1643,103.1937,103.0565,103.1055,22342.0
2024-04-18 12:10:00,105.18,105.27,105.16,105.27,27980.0,103.0957,103.1839,103.0761,103.1839,27980.0
2024-04-18 12:15:00,105.27,105.31,105.16,105.23,25189.0,103.1839,103.2231,103.0761,103.1447,25189.0
2024-04-18 12:20:00,105.25,105.27,105.14,105.14,19173.0,103.1643,103.1839,103.0565,103.0565,19173.0
2024-04-18 12:25:00,105.14,105.18,105.05,105.08,39039.0,103.0565,103.0957,102.9682,102.9977,39039.0
2024-04-18 12:30:00,105.1,105.1,104.8,104.8,56881.0,103.0173,103.0173,102.7232,102.7232,56881.0
2024-04-18 12:35:00,104.82,105.0,104.81,105.0,30988.0,102.7428,102.9192,102.733,102.9192,30988.0
2024-04-18 12:40:00,105.0,105.06,104.88,104.97,28863.0,102.9192,102.978,102.8016,102.8898,28863.0
2024-04-18 12:45:00,104.98,105.0,104.91,104.97,21531.0,102.8996,102.9192,102.831,102.8898,21531.0
2024-04-18 12:50:00,104.97,105.01,104.92,105.0,23475.0,102.8898,102.929,102.8408,102.9192,23475.0
2024-04-18 12:55:00,104.99,105.06,104.94,105.05,28179.0,102.9094,102.978,102.8604,102.9682,28179.0
2024-04-18 13:00:00,105.05,105.06,104.97,104.98,22067.0,102.9682,102.978,102.8898,102.8996,22067.0
2024-04-18 13:05:00,104.97,105.08,104.96,105.06,22023.0,102.8898,102.9977,102.88,102.978,22023.0
2024-04-18 13:10:00,105.05,105.08,104.98,105.08,18875.0,102.9682,102.9977,102.8996,102.9977,18875.0
2024-04-18 13:15:00,105.08,105.08,104.88,105.01,25191.0,102.9977,102.9977,102.8016,102.929,25191.0
2024-04-18 13:20:00,105.03,105.05,104.88,104.9,26803.0,102.9486,102.9682,102.8016,102.8212,26803.0
2024-04-18 13:25:00,104.89,105.01,104.87,104.96,51952.0,102.8114,102.929,102.7918,102.88,51952.0
2024-04-18 13:30:00,104.98,104.99,104.8,104.89,37671.0,102.8996,102.9094,102.7232,102.8114,37671.0
2024-04-18 13:35:00,104.91,104.98,104.88,104.9,21905.0,102.831,102.8996,102.8016,102.8212,21905.0
2024-04-18 13:40:00,104.91,104.94,104.77,104.94,32155.0,102.831,102.8604,102.6938,102.8604,32155.0
2024-04-18 13:45:00,104.93,105.05,104.91,105.02,41188.0,102.8506,102.9682,102.831,102.9388,41188.0
2024-04-18 13:50:00,105.01,105.19,104.92,105.18,56757.0,102.929,103.1055,102.8408,103.0957,56757.0
2024-04-18 13:55:00,105.18,105.25,104.93,104.93,31458.0,103.0957,103.1643,102.8506,102.8506,31458.0
2024-04-18 14:00:00,104.92,104.97,104.82,104.85,80910.0,102.8408,102.8898,102.7428,102.7722,80910.0
2024-04-18 14:05:00,104.84,104.87,104.67,104.7,103193.0,102.7624,102.7918,102.5958,102.6252,103193.0
2024-04-18 14:10:00,104.7,104.87,104.7,104.8,85809.0,102.6252,102.7918,102.6252,102.7232,85809.0
2024-04-18 14:15:00,104.82,104.99,104.81,104.92,99299.0,102.7428,102.9094,102.733,102.8408,99299.0
2024-04-18 14:20:00,104.92,105.08,104.92,104.98,50897.0,102.8408,102.9977,102.8408,102.8996,50897.0
2024-04-18 14:25:00,104.99,105.16,104.58,104.61,81670.0,102.9094,103.0761,102.5076,102.537,81670.0
2024-04-18 14:30:00,104.61,104.62,104.51,104.53,44691.0,102.537,102.5468,102.4389,102.4586,44691.0
2024-04-18 14:35:00,104.53,104.57,104.47,104.53,80361.0,102.4586,102.4978,102.3997,102.4586,80361.0
2024-04-18 14:40:00,104.54,104.77,104.52,104.73,63626.0,102.4684,102.6938,102.4487,102.6546,63626.0
2024-04-18 14:45:00,104.73,104.8,104.67,104.76,52493.0,102.6546,102.7232,102.5958,102.684,52493.0
2024-04-18 14:50:00,104.75,104.75,104.58,104.61,88985.0,102.6742,102.6742,102.5076,102.537,88985.0
2024-04-18 14:55:00,104.62,104.72,104.59,104.63,87161.0,102.5468,102.6448,102.5174,102.5566,87161.0
2024-04-18 15:00:00,104.63,104.83,104.6,104.75,47934.0,102.5566,102.7526,102.5272,102.6742,47934.0
2024-04-18 15:05:00,104.77,104.81,104.63,104.68,57436.0,102.6938,102.733,102.5566,102.6056,57436.0
2024-04-18 15:10:00,104.69,104.76,104.67,104.7,47540.0,102.6154,102.684,102.5958,102.6252,47540.0
2024-04-18 15:15:00,104.7,104.79,104.63,104.75,45053.0,102.6252,102.7134,102.5566,102.6742,45053.0
2024-04-18 15:20:00,104.75,105.09,104.72,104.99,71475.0,102.6742,103.0075,102.6448,102.9094,71475.0
2024-04-18 15:25:00,104.98,105.05,104.88,104.93,33783.0,102.8996,102.9682,102.8016,102.8506,33783.0
2024-04-18 15:30:00,104.93,105.11,104.86,105.06,69350.0,102.8506,103.0271,102.782,102.978,69350.0
2024-04-18 15:35:00,105.07,105.13,105.03,105.07,77134.0,102.9879,103.0467,102.9486,102.9879,77134.0
2024-04-18 15:40:00,105.08,105.39,105.08,105.38,93728.0,102.9977,103.3015,102.9977,103.2917,93728.0
2024-04-18 15:45:00,105.38,105.52,105.33,105.47,131741.0,103.2917,103.4289,103.2427,103.3799,131741.0
2024-04-18 15:50:00,105.48,105.57,105.37,105.39,132684.0,103.3897,103.4779,103.2819,103.3015,132684.0
2024-04-18 15:55:00,105.39,105.43,105.23,105.27,415747.0,103.3015,103.3407,103.1447,103.1839,415747.0
2024-04-19 09:30:00,105.98,106.08,105.38,105.73,418430.0,103.8798,103.9778,103.2917,103.6348,418430.0
2024-04-19 09:35:00,105.71,106.06,105.5,105.91,48926.0,103.6152,103.9582,103.4093,103.8112,48926.0
2024-04-19 09:40:00,105.94,106.5,105.94,106.48,65080.0,103.8406,104.3895,103.8406,104.3699,65080.0
2024-04-19 09:45:00,106.5,106.68,106.48,106.6,79688.0,104.3895,104.5659,104.3699,104.4875,79688.0
2024-04-19 09:50:00,106.62,106.69,106.45,106.67,63933.0,104.5071,104.5757,104.3405,104.5561,63933.0
2024-04-19 09:55:00,106.67,107.12,106.65,107.01,104009.0,104.5561,104.9972,104.5365,104.8894,104009.0
2024-04-19 10:00:00,107.02,107.16,106.89,107.1,88968.0,104.8992,105.0364,104.7718,104.9776,88968.0
2024-04-19 10:05:00,107.14,107.38,107.07,107.37,63693.0,105.0168,105.2521,104.9482,105.2423,63693.0
2024-04-19 10:10:00,107.37,107.38,107.12,107.38,61044.0,105.2423,105.2521,104.9972,105.2521,61044.0
2024-04-19 10:15:00,107.41,107.42,107.11,107.15,118973.0,105.2815,105.2913,104.9874,105.0266,118973.0
2024-04-19 10:20:00,107.14,107.32,106.92,106.93,37047.0,105.0168,105.1933,104.8012,104.811,37047.0
2024-04-19 10:25:00,106.91,107.51,106.9,107.5,53987.0,104.7914,105.3795,104.7816,105.3697,53987.0
2024-04-19 10:30:00,107.5,107.56,107.38,107.5,56124.0,105.3697,105.4285,105.2521,105.3697,56124.0
2024-04-19 10:35:00,107.51,107.67,107.47,107.55,50442.0,105.3795,105.5363,105.3403,105.4187,50442.0
2024-04-19 10:40:00,107.53,107.77,107.53,107.7,43788.0,105.3991,105.6343,105.3991,105.5657,43788.0
2024-04-19 10:45:00,107.7,107.77,107.18,107.18,98948.0,105.5657,105.6343,105.056,105.056,98948.0
2024-04-19 10:50:00,107.21,107.31,107.0,107.2,59768.0,105.0854,105.1835,104.8796,105.0756,59768.0
2024-04-19 10:55:00,107.23,107.37,107.09,107.26,31543.0,105.105,105.2423,104.9678,105.1345,31543.0
2024-04-19 11:00:00,107.23,107.23,106.99,107.14,38141.0,105.105,105.105,104.8698,105.0168,38141.0
2024-04-19 11:05:00,107.15,107.29,107.13,107.2,40570.0,105.0266,105.1639,105.007,105.0756,40570.0
2024-04-19 11:10:00,107.2,107.24,106.99,107.02,40529.0,105.0756,105.1148,104.8698,104.8992,40529.0
2024-04-19 11:15:00,107.04,107.1,107.0,107.02,37286.0,104.9188,104.9776,104.8796,104.8992,37286.0
2024-04-19 11:20:00,107.02,107.14,107.01,107.11,25018.0,104.8992,105.0168,104.8894,104.9874,25018.0
2024-04-19 11:25:00,107.11,107.23,107.1,107.2,40682.0,104.9874,105.105,104.9776,105.0756,40682.0
2024-04-19 11:30:00,107.19,107.22,107.07,107.11,50293.0,105.0658,105.0952,104.9482,104.9874,50293.0
2024-04-19 11:35:00,107.1,107.15,106.99,107.0,48035.0,104.9776,105.0266,104.8698,104.8796,48035.0
2024-04-19 11:40:00,107.01,107.28,107.0,107.27,47110.0,104.8894,105.1541,104.8796,105.1443,47110.0
2024-04-19 11:45:00,107.28,107.28,107.11,107.12,39061.0,105.1541,105.1541,104.9874,104.9972,39061.0
2024-04-19 11:50:00,107.13,107.25,107.12,107.21,41816.0,105.007,105.1246,104.9972,105.0854,41816.0
2024-04-19 11:55:00,107.21,107.23,106.96,106.97,65561.0,105.0854,105.105,104.8404,104.8502,65561.0
2024-04-19 12:00:00,106.96,107.09,106.68,106.76,72047.0,104.8404,104.9678,104.5659,104.6444,72047.0
2024-04-19 12:05:00,106.75,106.86,106.68,106.82,120756.0,104.6346,104.7424,104.5659,104.7032,120756.0
2024-04-19 12:10:00,106.82,106.86,106.68,106.69,63507.0,104.7032,104.7424,104.5659,104.5757,63507.0
2024-04-19 12:15:00,106.69,106.73,106.58,106.61,40544.0,104.5757,104.615,104.4679,104.4973,40544.0
2024-04-19 12:20:00,106.6,106.7,106.56,106.68,40351.0,104.4875,104.5855,104.4483,104.5659,40351.0
2024-04-19 12:25:00,106.71,106.79,106.58,106.63,66662.0,104.5954,104.6738,104.4679,104.5169,66662.0
2024-04-19 12:30:00,106.62,106.74,106.6,106.7,28383.0,104.5071,104.6248,104.4875,104.5855,28383.0
2024-04-19 12:35:00,106.72,106.73,106.51,106.63,41597.0,104.6052,104.615,104.3993,104.5169,41597.0
2024-04-19 12:40:00,106.64,106.64,106.5,106.51,38864.0,104.5267,104.5267,104.3895,104.3993,38864.0
2024-04-19 12:45:00,106.5,106.72,106.49,106.62,75559.0,104.3895,104.6052,104.3797,104.5071,75559.0
2024-04-19 12:50:00,106.62,106.88,106.61,106.67,60619.0,104.5071,104.762,104.4973,104.5561,60619.0
2024-04-19 12:55:00,106.67,106.8,106.65,106.65,31407.0,104.5561,104.6836,104.5365,104.5365,31407.0
2024-04-19 13:00:00,106.69,106.99,106.69,106.94,22442.0,104.5757,104.8698,104.5757,104.8208,22442.0
2024-04-19 13:05:00,106.96,106.99,106.93,106.98,14872.0,104.8404,104.8698,104.811,104.86,14872.0
2024-04-19 13:10:00,106.98,107.01,106.92,107.0,27428.0,104.86,104.8894,104.8012,104.8796,27428.0
2024-04-19 13:15:00,107.0,107.12,106.94,107.02,69471.0,104.8796,104.9972,104.8208,104.8992,69471.0
2024-04-19 13:20:00,107.03,107.03,106.85,106.86,31360.0,104.909,104.909,104.7326,104.7424,31360.0
2024-04-19 13:25:00,106.88,106.91,106.66,106.73,24557.0,104.762,104.7914,104.5463,104.615,24557.0
2024-04-19 13:30:00,106.73,106.93,106.73,106.8,56987.0,104.615,104.811,104.615,104.6836,56987.0
2024-04-19 13:35:00,106.82,106.99,106.75,106.87,43652.0,104.7032,104.8698,104.6346,104.7522,43652.0
2024-04-19 13:40:00,106.88,107.04,106.88,106.94,30882.0,104.762,104.9188,104.762,104.8208,30882.0
2024-04-19 13:45:00,106.95,107.01,106.92,106.92,19752.0,104.8306,104.8894,104.8012,104.8012,19752.0
2024-04-19 13:50:00,106.92,107.19,106.92,107.15,38995.0,104.8012,105.0658,104.8012,105.0266,38995.0
2024-04-19 13:55:00,107.15,107.16,106.9,106.98,32508.0,105.0266,105.0364,104.7816,104.86,32508.0
2024-04-19 14:00:00,106.98,107.0,106.84,106.88,29235.0,104.86,104.8796,104.7228,104.762,29235.0
2024-04-19 14:05:00,106.9,107.04,106.9,106.96,37891.0,104.7816,104.9188,104.7816,104.8404,37891.0
2024-04-19 14:10:00,106.96,107.0,106.93,106.95,23594.0,104.8404,104.8796,104.811,104.8306,23594.0
2024-04-19 14:15:00,106.94,107.03,106.9,107.03,32432.0,104.8208,104.909,104.7816,104.909,32432.0
2024-04-19 14:20:00,107.05,107.06,106.9,106.96,44573.0,104.9286,104.9384,104.7816,104.8404,44573.0
2024-04-19 14:25:00,106.98,107.09,106.95,107.01,60622.0,104.86,104.9678,104.8306,104.8894,60622.0
2024-04-19 14:30:00,107.0,107.05,106.99,107.03,27428.0,104.8796,104.9286,104.8698,104.909,27428.0
2024-04-19 14:35:00,107.02,107.04,106.96,106.97,35086.0,104.8992,104.9188,104.8404,104.8502,35086.0
2024-04-19 14:40:00,106.95,107.01,106.82,106.97,38147.0,104.8306,104.8894,104.7032,104.8502,38147.0
2024-04-19 14:45:00,106.98,107.08,106.94,107.05,40045.0,104.86,104.958,104.8208,104.9286,40045.0
2024-04-19 14:50:00,107.06,107.12,106.99,107.01,29925.0,104.9384,104.9972,104.8698,104.8894,29925.0
2024-04-19 14:55:00,107.0,107.09,107.0,107.09,43693.0,104.8796,104.9678,104.8796,104.9678,43693.0
2024-04-19 15:00:00,107.08,107.22,107.03,107.17,31352.0,104.958,105.0952,104.909,105.0462,31352.0
2024-04-19 15:05:00,107.17,107.23,107.13,107.18,44169.0,105.0462,105.105,105.007,105.056,44169.0
2024-04-19 15:10:00,107.17,107.32,107.16,107.32,43640.0,105.0462,105.1933,105.0364,105.1933,43640.0
2024-04-19 15:15:00,107.32,107.32,107.15,107.23,97536.0,105.1933,105.1933,105.0266,105.105,97536.0
2024-04-19 15:20:00,107.24,107.31,107.24,107.29,50867.0,105.1148,105.1835,105.1148,105.1639,50867.0
2024-04-19 15:25:00,107.3,107.49,107.28,107.46,45915.0,105.1737,105.3599,105.1541,105.3305,45915.0
2024-04-19 15:30:00,107.45,107.52,107.38,107.48,79948.0,105.3207,105.3893,105.2521,105.3501,79948.0
2024-04-19 15:35:00,107.49,107.5,107.26,107.44,73609.0,105.3599,105.3697,105.1345,105.3109,73609.0
2024-04-19 15:40:00,107.44,107.55,107.41,107.47,101827.0,105.3109,105.4187,105.2815,105.3403,101827.0
2024-04-19 15:45:00,107.48,107.56,107.35,107.46,105215.0,105.3501,105.4285,105.2227,105.3305,105215.0
2024-04-19 15:50:00,107.44,107.55,107.37,107.48,173529.0,105.3109,105.4187,105.2423,105.3501,173529.0
2024-04-19 15:55:00,107.48,107.53,107.27,107.29,515283.0,105.3501,105.3991,105.1443,105.1639,515283.0
2024-04-22 09:30:00,107.48,107.9,107.25,107.31,95411.0,105.3501,105.7618,105.1246,105.1835,95411.0
2024-04-22 09:35:00,107.26,107.27,106.94,107.19,24817.0,105.1345,105.1443,104.8208,105.0658,24817.0
2024-04-22 09:40:00,107.19,107.22,107.06,107.07,30496.0,105.0658,105.0952,104.9384,104.9482,30496.0
2024-04-22 09:45:00,107.07,107.07,106.58,106.6,58749.0,104.9482,104.9482,104.4679,104.4875,58749.0
2024-04-22 09:50:00,106.63,106.63,106.27,106.36,82680.0,104.5169,104.5169,104.1641,104.2523,82680.0
2024-04-22 09:55:00,106.35,106.96,106.34,106.89,87228.0,104.2425,104.8404,104.2327,104.7718,87228.0
2024-04-22 10:00:00,106.85,107.38,106.85,107.37,32903.0,104.7326,105.2521,104.7326,105.2423,32903.0
2024-04-22 10:05:00,107.36,107.63,107.31,107.59,23296.0,105.2325,105.4971,105.1835,105.4579,23296.0
2024-04-22 10:10:00,107.58,107.58,107.39,107.39,15120.0,105.4481,105.4481,105.2619,105.2619,15120.0
2024-04-22 10:15:00,107.4,107.43,107.28,107.38,28431.0,105.2717,105.3011,105.1541,105.2521,28431.0
2024-04-22 10:20:00,107.38,107.63,107.28,107.63,17862.0,105.2521,105.4971,105.1541,105.4971,17862.0
2024-04-22 10:25:00,107.59,107.69,107.56,107.6,20689.0,105.4579,105.5559,105.4285,105.4677,20689.0
2024-04-22 10:30:00,107.57,107.66,107.46,107.56,35989.0,105.4383,105.5265,105.3305,105.4285,35989.0
2024-04-22 10:35:00,107.57,107.59,107.45,107.45,13770.0,105.4383,105.4579,105.3207,105.3207,13770.0
2024-04-22 10:40:00,107.47,107.5,107.28,107.28,20412.0,105.3403,105.3697,105.1541,105.1541,20412.0
2024-04-22 10:45:00,107.28,107.39,107.25,107.33,39829.0,105.1541,105.2619,105.1246,105.2031,39829.0
2024-04-22 10:50:00,107.33,107.53,107.31,107.33,58939.0,105.2031,105.3991,105.1835,105.2031,58939.0
2024-04-22 10:55:00,107.33,107.49,107.32,107.4,21704.0,105.2031,105.3599,105.1933,105.2717,21704.0
2024-04-22 11:00:00,107.4,107.51,107.34,107.51,18874.0,105.2717,105.3795,105.2129,105.3795,18874.0
2024-04-22 11:05:00,107.52,107.55,107.42,107.43,22829.0,105.3893,105.4187,105.2913,105.3011,22829.0
2024-04-22 11:10:00,107.42,107.44,107.26,107.32,33387.0,105.2913,105.3109,105.1345,105.1933,33387.0
2024-04-22 11:15:00,107.33,107.38,107.21,107.23,20317.0,105.2031,105.2521,105.0854,105.105,20317.0
2024-04-22 11:20:00,107.23,107.41,107.21,107.36,29564.0,105.105,105.2815,105.0854,105.2325,29564.0
2024-04-22 11:25:00,107.34,107.38,107.17,107.28,23101.0,105.2129,105.2521,105.0462,105.1541,23101.0
2024-04-22 11:30:00,107.28,107.42,107.11,107.12,21555.0,105.1541,105.2913,104.9874,104.9972,21555.0
2024-04-22 11:35:00,107.12,107.24,107.12,107.15,28154.0,104.9972,105.1148,104.9972,105.0266,28154.0
2024-04-22 11:40:00,107.16,107.21,107.11,107.12,19607.0,105.0364,105.0854,104.9874,104.9972,19607.0
2024-04-22 11:45:00,107.12,107.14,107.01,107.11,44517.0,104.9972,105.0168,104.8894,104.9874,44517.0
2024-04-22 11:50:00,107.11,107.11,106.98,107.0,23899.0,104.9874,104.9874,104.86,104.8796,23899.0
2024-04-22 11:55:00,106.98,107.13,106.98,107.05,24029.0,104.86,105.007,104.86,104.9286,24029.0
2024-04-22 12:00:00,107.04,107.09,106.99,107.06,27115.0,104.9188,104.9678,104.8698,104.9384,27115.0
2024-04-22 12:05:00,107.06,107.12,106.98,106.99,27039.0,104.9384,104.9972,104.86,104.8698,27039.0
2024-04-22 12:10:00,106.98,107.03,106.94,106.98,30685.0,104.86,104.909,104.8208,104.86,30685.0
2024-04-22 12:15:00,106.99,107.06,106.93,106.93,42059.0,104.8698,104.9384,104.811,104.811,42059.0
2024-04-22 12:20:00,106.94,106.96,106.77,106.78,50082.0,104.8208,104.8404,104.6542,104.664,50082.0
2024-04-22 12:25:00,106.78,106.83,106.72,106.78,66304.0,104.664,104.713,104.6052,104.664,66304.0
2024-04-22 12:30:00,106.78,106.89,106.74,106.77,47024.0,104.664,104.7718,104.6248,104.6542,47024.0
2024-04-22 12:35:00,106.78,106.99,106.78,106.99,25006.0,104.664,104.8698,104.664,104.8698,25006.0
2024-04-22 12:40:00,106.99,107.06,106.94,106.95,28388.0,104.8698,104.9384,104.8208,104.8306,28388.0
2024-04-22 12:45:00,106.95,107.05,106.94,107.03,19148.0,104.8306,104.9286,104.8208,104.909,19148.0
2024-04-22 12:50:00,107.02,107.09,106.95,106.95,18096.0,104.8992,104.9678,104.8306,104.8306,18096.0
2024-04-22 12:55:00,106.95,107.08,106.93,107.07,12973.0,104.8306,104.958,104.811,104.9482,12973.0
2024-04-22 13:00:00,107.1,107.21,107.04,107.08,25466.0,104.9776,105.0854,104.9188,104.958,25466.0
2024-04-22 13:05:00,107.09,107.15,107.05,107.13,14343.0,104.9678,105.0266,104.9286,105.007,14343.0
2024-04-22 13:10:00,107.13,107.17,107.1,107.13,14492.0,105.007,105.0462,104.9776,105.007,14492.0
2024-04-22 13:15:00,107.14,107.27,107.12,107.27,14599.0,105.0168,105.1443,104.9972,105.1443,14599.0
2024-04-22 13:20:00,107.28,107.3,107.21,107.3,22583.0,105.1541,105.1737,105.0854,105.1737,22583.0
2024-04-22 13:25:00,107.3,107.53,107.3,107.52,21110.0,105.1737,105.3991,105.1737,105.3893,21110.0
2024-04-22 13:30:00,107.53,107.56,107.42,107.55,21499.0,105.3991,105.4285,105.2913,105.4187,21499.0
2024-04-22 13:35:00,107.54,107.59,107.47,107.52,21399.0,105.4089,105.4579,105.3403,105.3893,21399.0
2024-04-22 13:40:00,107.55,107.58,107.53,107.53,18237.0,105.4187,105.4481,105.3991,105.3991,18237.0
2024-04-22 13:45:00,107.53,107.68,107.53,107.67,17387.0,105.3991,105.5461,105.3991,105.5363,17387.0
2024-04-22 13:50:00,107.68,107.83,107.64,107.76,28171.0,105.5461,105.6932,105.5069,105.6245,28171.0
2024-04-22 13:55:00,107.78,107.79,107.69,107.75,21398.0,105.6441,105.6539,105.5559,105.6147,21398.0
2024-04-22 14:00:00,107.76,107.81,107.55,107.62,26339.0,105.6245,105.6736,105.4187,105.4873,26339.0
2024-04-22 14:05:00,107.63,107.63,107.51,107.53,26827.0,105.4971,105.4971,105.3795,105.3991,26827.0
2024-04-22 14:10:00,107.53,107.57,107.48,107.54,27712.0,105.3991,105.4383,105.3501,105.4089,27712.0
2024-04-22 14:15:00,107.53,107.66,107.52,107.6,23651.0,105.3991,105.5265,105.3893,105.4677,23651.0
2024-04-22 14:20:00,107.59,107.66,107.59,107.64,26536.0,105.4579,105.5265,105.4579,105.5069,26536.0
2024-04-22 14:25:00,107.63,107.63,107.54,107.55,15981.0,105.4971,105.4971,105.4089,105.4187,15981.0
2024-04-22 14:30:00,107.55,107.65,107.52,107.59,21595.0,105.4187,105.5167,105.3893,105.4579,21595.0
2024-04-22 14:35:00,107.59,107.64,107.49,107.51,28667.0,105.4579,105.5069,105.3599,105.3795,28667.0
2024-04-22 14:40:00,107.51,107.51,107.32,107.32,19437.0,105.3795,105.3795,105.1933,105.1933,19437.0
2024-04-22 14:45:00,107.32,107.35,107.27,107.31,42080.0,105.1933,105.2227,105.1443,105.1835,42080.0
2024-04-22 14:50:00,107.34,107.37,107.29,107.36,20871.0,105.2129,105.2423,105.1639,105.2325,20871.0
2024-04-22 14:55:00,107.35,107.39,107.31,107.34,60019.0,105.2227,105.2619,105.1835,105.2129,60019.0
2024-04-22 15:00:00,107.34,107.35,107.25,107.26,20750.0,105.2129,105.2227,105.1246,105.1345,20750.0
2024-04-22 15:05:00,107.26,107.28,107.21,107.26,23348.0,105.1345,105.1541,105.0854,105.1345,23348.0
2024-04-22 15:10:00,107.28,107.29,107.21,107.29,55068.0,105.1541,105.1639,105.0854,105.1639,55068.0
2024-04-22 15:15:00,107.29,107.31,107.19,107.21,29578.0,105.1639,105.1835,105.0658,105.0854,29578.0
2024-04-22 15:20:00,107.21,107.21,107.09,107.2,36393.0,105.0854,105.0854,104.9678,105.0756,36393.0
2024-04-22 15:25:00,107.2,107.29,107.18,107.27,22605.0,105.0756,105.1639,105.056,105.1443,22605.0
2024-04-22 15:30:00,107.25,107.26,107.04,107.04,21172.0,105.1246,105.1345,104.9188,104.9188,21172.0
2024-04-22 15:35:00,107.05,107.06,106.95,107.05,20719.0,104.9286,104.9384,104.8306,104.9286,20719.0
2024-04-22 15:40:00,107.03,107.07,106.89,107.03,63609.0,104.909,104.9482,104.7718,104.909,63609.0
2024-04-22 15:45:00,107.02,107.23,107.0,107.22,39387.0,104.8992,105.105,104.8796,105.0952,39387.0
2024-04-22 15:50:00,107.22,107.22,106.96,107.03,91248.0,105.0952,105.0952,104.8404,104.909,91248.0
2024-04-22 15:55:00,107.03,107.12,106.94,107.09,243752.0,104.909,104.9972,104.8208,104.9678,243752.0
2024-04-23 09:30:00,107.67,107.74,107.5,107.68,52316.0,105.5363,105.6049,105.3697,105.5461,52316.0
2024-04-23 09:35:00,107.66,107.82,107.51,107.7,17504.0,105.5265,105.6834,105.3795,105.5657,17504.0
2024-04-23 09:40:00,107.67,107.83,107.66,107.81,22665.0,105.5363,105.6932,105.5265,105.6736,22665.0
2024-04-23 09:45:00,107.84,107.93,107.73,107.79,12271.0,105.703,105.7912,105.5951,105.6539,12271.0
2024-04-23 09:50:00,107.84,107.86,107.48,107.48,23047.0,105.703,105.7226,105.3501,105.3501,23047.0
2024-04-23 09:55:00,107.51,107.65,107.5,107.52,18149.0,105.3795,105.5167,105.3697,105.3893,18149.0
2024-04-23 10:00:00,107.53,107.82,107.52,107.74,20134.0,105.3991,105.6834,105.3893,105.6049,20134.0
2024-04-23 10:05:00,107.74,107.76,107.58,107.63,21689.0,105.6049,105.6245,105.4481,105.4971,21689.0
2024-04-23 10:10:00,107.62,107.62,107.44,107.44,13503.0,105.4873,105.4873,105.3109,105.3109,13503.0
2024-04-23 10:15:00,107.43,107.6,107.38,107.57,27916.0,105.3011,105.4677,105.2521,105.4383,27916.0
2024-04-23 10:20:00,107.58,107.58,107.42,107.46,26785.0,105.4481,105.4481,105.2913,105.3305,26785.0
2024-04-23 10:25:00,107.44,107.46,107.37,107.4,13667.0,105.3109,105.3305,105.2423,105.2717,13667.0
2024-04-23 10:30:00,107.4,107.57,107.38,107.42,17608.0,105.2717,105.4383,105.2521,105.2913,17608.0
2024-04-23 10:35:00,107.42,107.44,107.31,107.39,14649.0,105.2913,105.3109,105.1835,105.2619,14649.0
2024-04-23 10:40:00,107.41,107.55,107.4,107.52,16285.0,105.2815,105.4187,105.2717,105.3893,16285.0
2024-04-23 10:45:00,107.53,107.6,107.47,107.6,20339.0,105.3991,105.4677,105.3403,105.4677,20339.0
2024-04-23 10:50:00,107.62,107.65,107.52,107.56,23142.0,105.4873,105.5167,105.3893,105.4285,23142.0
2024-04-23 10:55:00,107.56,107.69,107.53,107.68,18529.0,105.4285,105.5559,105.3991,105.5461,18529.0
2024-04-23 11:00:00,107.68,107.73,107.58,107.61,25979.0,105.5461,105.5951,105.4481,105.4775,25979.0
2024-04-23 11:05:00,107.63,107.65,107.4,107.43,27035.0,105.4971,105.5167,105.2717,105.3011,27035.0
2024-04-23 11:10:00,107.42,107.61,107.41,107.59,33759.0,105.2913,105.4775,105.2815,105.4579,33759.0
2024-04-23 11:15:00,107.6,107.6,107.53,107.56,21462.0,105.4677,105.4677,105.3991,105.4285,21462.0
2024-04-23 11:20:00,107.55,107.56,107.5,107.56,17170.0,105.4187,105.4285,105.3697,105.4285,17170.0
2024-04-23 11:25:00,107.57,107.71,107.54,107.62,26197.0,105.4383,105.5755,105.4089,105.4873,26197.0
2024-04-23 11:30:00,107.62,107.7,107.58,107.64,29358.0,105.4873,105.5657,105.4481,105.5069,29358.0
2024-04-23 11:35:00,107.64,107.66,107.56,107.65,32448.0,105.5069,105.5265,105.4285,105.5167,32448.0
2024-04-23 11:40:00,107.67,107.73,107.57,107.68,26094.0,105.5363,105.5951,105.4383,105.5461,26094.0
2024-04-23 11:45:00,107.69,107.69,107.57,107.61,16754.0,105.5559,105.5559,105.4383,105.4775,16754.0
2024-04-23 11:50:00,107.6,107.62,107.44,107.45,34775.0,105.4677,105.4873,105.3109,105.3207,34775.0
2024-04-23 11:55:00,107.45,107.67,107.44,107.67,20106.0,105.3207,105.5363,105.3109,105.5363,20106.0
2024-04-23 12:00:00,107.67,107.68,107.52,107.62,16351.0,105.5363,105.5461,105.3893,105.4873,16351.0
2024-04-23 12:05:00,107.62,107.65,107.57,107.64,13366.0,105.4873,105.5167,105.4383,105.5069,13366.0
2024-04-23 12:10:00,107.65,107.69,107.62,107.68,13965.0,105.5167,105.5559,105.4873,105.5461,13965.0
2024-04-23 12:15:00,107.71,107.82,107.68,107.81,18749.0,105.5755,105.6834,105.5461,105.6736,18749.0
2024-04-23 12:20:00,107.81,107.88,107.8,107.85,17511.0,105.6736,105.7422,105.6638,105.7128,17511.0
2024-04-23 12:25:00,107.85,107.95,107.84,107.92,18821.0,105.7128,105.8108,105.703,105.7814,18821.0
2024-04-23 12:30:00,107.92,107.92,107.83,107.89,16360.0,105.7814,105.7814,105.6932,105.752,16360.0
2024-04-23 12:35:00,107.88,108.05,107.86,108.05,15688.0,105.7422,105.9088,105.7226,105.9088,15688.0
2024-04-23 12:40:00,108.05,108.11,107.98,108.03,20701.0,105.9088,105.9676,105.8402,105.8892,20701.0
2024-04-23 12:45:00,108.04,108.04,107.95,107.97,17245.0,105.899,105.899,105.8108,105.8304,17245.0
2024-04-23 12:50:00,107.98,108.02,107.85,107.85,21755.0,105.8402,105.8794,105.7128,105.7128,21755.0
2024-04-23 12:55:00,107.86,108.01,107.86,107.95,26890.0,105.7226,105.8696,105.7226,105.8108,26890.0
2024-04-23 13:00:00,107.94,107.95,107.86,107.93,13521.0,105.801,105.8108,105.7226,105.7912,13521.0
2024-04-23 13:05:00,107.94,107.95,107.84,107.86,17615.0,105.801,105.8108,105.703,105.7226,17615.0
2024-04-23 13:10:00,107.86,107.86,107.65,107.66,27113.0,105.7226,105.7226,105.5167,105.5265,27113.0
2024-04-23 13:15:00,107.66,107.7,107.64,107.68,15618.0,105.5265,105.5657,105.5069,105.5461,15618.0
2024-04-23 13:20:00,107.68,107.79,107.67,107.75,22531.0,105.5461,105.6539,105.5363,105.6147,22531.0
2024-04-23 13:25:00,107.74,107.82,107.72,107.81,16777.0,105.6049,105.6834,105.5853,105.6736,16777.0
2024-04-23 13:30:00,107.82,107.89,107.78,107.89,16634.0,105.6834,105.752,105.6441,105.752,16634.0
2024-04-23 13:35:00,107.88,107.88,107.81,107.84,17135.0,105.7422,105.7422,105.6736,105.703,17135.0
2024-04-23 13:40:00,107.85,108.04,107.84,107.96,18384.0,105.7128,105.899,105.703,105.8206,18384.0
2024-04-23 13:45:00,107.96,108.03,107.91,107.96,10931.0,105.8206,105.8892,105.7716,105.8206,10931.0
2024-04-23 13:50:00,107.96,108.06,107.95,108.06,13517.0,105.8206,105.9186,105.8108,105.9186,13517.0
2024-04-23 13:55:00,108.05,108.06,107.97,107.97,14859.0,105.9088,105.9186,105.8304,105.8304,14859.0
2024-04-23 14:00:00,107.98,107.99,107.91,107.94,16099.0,105.8402,105.85,105.7716,105.801,16099.0
2024-04-23 14:05:00,107.93,107.95,107.87,107.88,18268.0,105.7912,105.8108,105.7324,105.7422,18268.0
2024-04-23 14:10:00,107.88,107.99,107.88,107.92,17223.0,105.7422,105.85,105.7422,105.7814,17223.0
2024-04-23 14:15:00,107.94,107.94,107.86,107.89,14623.0,105.801,105.801,105.7226,105.752,14623.0
2024-04-23 14:20:00,107.89,107.92,107.83,107.91,28134.0,105.752,105.7814,105.6932,105.7716,28134.0
2024-04-23 14:25:00,107.91,107.98,107.81,107.82,26391.0,105.7716,105.8402,105.6736,105.6834,26391.0
2024-04-23 14:30:00,107.83,107.83,107.75,107.83,19370.0,105.6932,105.6932,105.6147,105.6932,19370.0
2024-04-23 14:35:00,107.83,107.89,107.8,107.82,21710.0,105.6932,105.752,105.6638,105.6834,21710.0
2024-04-23 14:40:00,107.82,107.87,107.79,107.79,21725.0,105.6834,105.7324,105.6539,105.6539,21725.0
2024-04-23 14:45:00,107.79,107.79,107.63,107.72,34430.0,105.6539,105.6539,105.4971,105.5853,34430.0
2024-04-23 14:50:00,107.73,107.73,107.6,107.6,22742.0,105.5951,105.5951,105.4677,105.4677,22742.0
2024-04-23 14:55:00,107.6,107.67,107.6,107.62,28195.0,105.4677,105.5363,105.4677,105.4873,28195.0
2024-04-23 15:00:00,107.61,107.62,107.49,107.55,35669.0,105.4775,105.4873,105.3599,105.4187,35669.0
2024-04-23 15:05:00,107.55,107.57,107.5,107.51,23064.0,105.4187,105.4383,105.3697,105.3795,23064.0
2024-04-23 15:10:00,107.51,107.58,107.42,107.5,28562.0,105.3795,105.4481,105.2913,105.3697,28562.0
2024-04-23 15:15:00,107.51,107.57,107.51,107.57,21736.0,105.3795,105.4383,105.3795,105.4383,21736.0
2024-04-23 15:20:00,107.56,107.56,107.49,107.49,21859.0,105.4285,105.4285,105.3599,105.3599,21859.0
2024-04-23 15:25:00,107.49,107.58,107.49,107.54,35318.0,105.3599,105.4481,105.3599,105.4089,35318.0
2024-04-23 15:30:00,107.53,107.61,107.45,107.58,41330.0,105.3991,105.4775,105.3207,105.4481,41330.0
2024-04-23 15:35:00,107.56,107.57,107.5,107.53,39473.0,105.4285,105.4383,105.3697,105.3991,39473.0
2024-04-23 15:40:00,107.54,107.59,107.51,107.51,54166.0,105.4089,105.4579,105.3795,105.3795,54166.0
2024-04-23 15:45:00,107.51,107.56,107.45,107.56,78649.0,105.3795,105.4285,105.3207,105.4285,78649.0
2024-04-23 15:50:00,107.56,107.67,107.53,107.65,110865.0,105.4285,105.5363,105.3991,105.5167,110865.0
2024-04-23 15:55:00,107.65,107.66,107.41,107.58,327922.0,105.5167,105.5265,105.2815,105.4481,327922.0
2024-04-24 09:30:00,106.71,106.71,106.4,106.63,100359.0,104.5954,104.5954,104.2915,104.5169,100359.0
2024-04-24 09:35:00,106.71,106.75,106.16,106.53,70775.0,104.5954,104.6346,104.0563,104.4189,70775.0
2024-04-24 09:40:00,106.5,106.57,106.23,106.23,79100.0,104.3895,104.4581,104.1249,104.1249,79100.0
2024-04-24 09:45:00,106.23,106.29,105.81,105.86,69887.0,104.1249,104.1837,103.7132,103.7622,69887.0
2024-04-24 09:50:00,105.85,105.93,105.7,105.82,77917.0,103.7524,103.8308,103.6054,103.723,77917.0
2024-04-24 09:55:00,105.82,105.97,105.56,105.66,102631.0,103.723,103.87,103.4681,103.5662,102631.0
2024-04-24 10:00:00,105.68,106.08,105.68,106.01,71821.0,103.5858,103.9778,103.5858,103.9092,71821.0
2024-04-24 10:05:00,106.01,106.12,105.87,105.96,34900.0,103.9092,104.017,103.772,103.8602,34900.0
2024-04-24 10:10:00,105.97,106.19,105.88,105.94,46428.0,103.87,104.0857,103.7818,103.8406,46428.0
2024-04-24 10:15:00,105.95,105.98,105.69,105.8,40570.0,103.8504,103.8798,103.5956,103.7034,40570.0
2024-04-24 10:20:00,105.8,105.98,105.78,105.9,42840.0,103.7034,103.8798,103.6838,103.8014,42840.0
2024-04-24 10:25:00,105.9,105.91,105.75,105.78,33685.0,103.8014,103.8112,103.6544,103.6838,33685.0
2024-04-24 10:30:00,105.77,105.79,105.67,105.75,34879.0,103.674,103.6936,103.576,103.6544,34879.0
2024-04-24 10:35:00,105.76,106.03,105.75,106.01,34576.0,103.6642,103.9288,103.6544,103.9092,34576.0
2024-04-24 10:40:00,105.99,105.99,105.86,105.88,32579.0,103.8896,103.8896,103.7622,103.7818,32579.0
2024-04-24 10:45:00,105.88,105.99,105.85,105.91,35743.0,103.7818,103.8896,103.7524,103.8112,35743.0
2024-04-24 10:50:00,105.91,105.95,105.87,105.94,23230.0,103.8112,103.8504,103.772,103.8406,23230.0
2024-04-24 10:55:00,105.93,106.03,105.93,106.01,37224.0,103.8308,103.9288,103.8308,103.9092,37224.0
2024-04-24 11:00:00,106.0,106.03,105.92,105.99,24578.0,103.8994,103.9288,103.821,103.8896,24578.0
2024-04-24 11:05:00,105.99,106.04,105.93,106.04,30285.0,103.8896,103.9386,103.8308,103.9386,30285.0
2024-04-24 11:10:00,106.03,106.23,106.03,106.23,48285.0,103.9288,104.1249,103.9288,104.1249,48285.0
2024-04-24 11:15:00,106.24,106.24,106.07,106.1,33283.0,104.1347,104.1347,103.968,103.9974,33283.0
2024-04-24 11:20:00,106.1,106.16,106.07,106.11,32925.0,103.9974,104.0563,103.968,104.0072,32925.0
2024-04-24 11:25:00,106.12,106.43,106.12,106.41,79044.0,104.017,104.3209,104.017,104.3013,79044.0
2024-04-24 11:30:00,106.43,106.49,106.37,106.46,23176.0,104.3209,104.3797,104.2621,104.3503,23176.0
2024-04-24 11:35:00,106.46,106.58,106.37,106.45,29226.0,104.3503,104.4679,104.2621,104.3405,29226.0
2024-04-24 11:40:00,106.45,106.62,106.36,106.45,34874.0,104.3405,104.5071,104.2523,104.3405,34874.0
2024-04-24 11:45:00,106.48,106.6,106.46,106.46,22508.0,104.3699,104.4875,104.3503,104.3503,22508.0
2024-04-24 11:50:00,106.47,106.68,106.46,106.62,36055.0,104.3601,104.5659,104.3503,104.5071,36055.0
2024-04-24 11:55:00,106.61,106.74,106.61,106.69,12881.0,104.4973,104.6248,104.4973,104.5757,12881.0
2024-04-24 12:00:00,106.71,106.81,106.67,106.78,16964.0,104.5954,104.6934,104.5561,104.664,16964.0
2024-04-24 12:05:00,106.76,106.82,106.71,106.71,22029.0,104.6444,104.7032,104.5954,104.5954,22029.0
2024-04-24 12:10:00,106.72,106.8,106.7,106.77,17242.0,104.6052,104.6836,104.5855,104.6542,17242.0
2024-04-24 12:15:00,106.78,106.78,106.67,106.74,25960.0,104.664,104.664,104.5561,104.6248,25960.0
2024-04-24 12:20:00,106.73,106.75,106.65,106.66,16181.0,104.615,104.6346,104.5365,104.5463,16181.0
2024-04-24 12:25:00,106.64,106.74,106.63,106.63,25431.0,104.5267,104.6248,104.5169,104.5169,25431.0
2024-04-24 12:30:00,106.63,106.65,106.55,106.61,19803.0,104.5169,104.5365,104.4385,104.4973,19803.0
2024-04-24 12:35:00,106.61,106.61,106.51,106.56,11056.0,104.4973,104.4973,104.3993,104.4483,11056.0
2024-04-24 12:40:00,106.56,106.56,106.49,106.54,19706.0,104.4483,104.4483,104.3797,104.4287,19706.0
2024-04-24 12:45:00,106.53,106.54,106.44,106.47,9373.0,104.4189,104.4287,104.3307,104.3601,9373.0
2024-04-24 12:50:00,106.48,106.55,106.45,106.55,23571.0,104.3699,104.4385,104.3405,104.4385,23571.0
2024-04-24 12:55:00,106.56,106.59,106.51,106.51,17972.0,104.4483,104.4777,104.3993,104.3993,17972.0
2024-04-24 13:00:00,106.5,106.55,106.47,106.53,12117.0,104.3895,104.4385,104.3601,104.4189,12117.0
2024-04-24 13:05:00,106.55,106.68,106.54,106.66,11029.0,104.4385,104.5659,104.4287,104.5463,11029.0
2024-04-24 13:10:00,106.69,106.7,106.64,106.7,13032.0,104.5757,104.5855,104.5267,104.5855,13032.0
2024-04-24 13:15:00,106.71,106.73,106.69,106.7,14340.0,104.5954,104.615,104.5757,104.5855,14340.0
2024-04-24 13:20:00,106.71,106.8,106.69,106.8,12541.0,104.5954,104.6836,104.5757,104.6836,12541.0
2024-04-24 13:25:00,106.79,106.86,106.77,106.78,22467.0,104.6738,104.7424,104.6542,104.664,22467.0
2024-04-24 13:30:00,106.78,106.88,106.78,106.84,44910.0,104.664,104.762,104.664,104.7228,44910.0
2024-04-24 13:35:00,106.85,107.05,106.84,106.92,27919.0,104.7326,104.9286,104.7228,104.8012,27919.0
2024-04-24 13:40:00,106.96,106.99,106.92,106.96,15837.0,104.8404,104.8698,104.8012,104.8404,15837.0
2024-04-24 13:45:00,106.97,107.11,106.95,107.08,14226.0,104.8502,104.9874,104.8306,104.958,14226.0
2024-04-24 13:50:00,107.09,107.11,107.05,107.06,14924.0,104.9678,104.9874,104.9286,104.9384,14924.0
2024-04-24 13:55:00,107.06,107.06,106.98,106.99,39001.0,104.9384,104.9384,104.86,104.8698,39001.0
2024-04-24 14:00:00,106.98,107.03,106.94,106.97,19219.0,104.86,104.909,104.8208,104.8502,19219.0
2024-04-24 14:05:00,106.97,106.97,106.75,106.76,105465.0,104.8502,104.8502,104.6346,104.6444,105465.0
2024-04-24 14:10:00,106.77,106.78,106.61,106.61,35120.0,104.6542,104.664,104.4973,104.4973,35120.0
2024-04-24 14:15:00,106.61,106.61,106.54,106.55,76247.0,104.4973,104.4973,104.4287,104.4385,76247.0
2024-04-24 14:20:00,106.55,106.62,106.48,106.56,45882.0,104.4385,104.5071,104.3699,104.4483,45882.0
2024-04-24 14:25:00,106.56,106.79,106.55,106.72,27621.0,104.4483,104.6738,104.4385,104.6052,27621.0
2024-04-24 14:30:00,106.73,106.73,106.6,106.66,23603.0,104.615,104.615,104.4875,104.5463,23603.0
2024-04-24 14:35:00,106.66,106.76,106.64,106.76,27703.0,104.5463,104.6444,104.5267,104.6444,27703.0
2024-04-24 14:40:00,106.76,106.89,106.74,106.82,22006.0,104.6444,104.7718,104.6248,104.7032,22006.0
2024-04-24 14:45:00,106.81,106.81,106.7,106.72,14828.0,104.6934,104.6934,104.5855,104.6052,14828.0
2024-04-24 14:50:00,106.71,106.78,106.65,106.77,17415.0,104.5954,104.664,104.5365,104.6542,17415.0
2024-04-24 14:55:00,106.78,106.81,106.73,106.76,15215.0,104.664,104.6934,104.615,104.6444,15215.0
2024-04-24 15:00:00,106.77,106.82,106.73,106.73,18601.0,104.6542,104.7032,104.615,104.615,18601.0
2024-04-24 15:05:00,106.73,106.83,106.69,106.83,28061.0,104.615,104.713,104.5757,104.713,28061.0
2024-04-24 15:10:00,106.83,106.88,106.79,106.87,17633.0,104.713,104.762,104.6738,104.7522,17633.0
2024-04-24 15:15:00,106.87,106.89,106.8,106.87,17703.0,104.7522,104.7718,104.6836,104.7522,17703.0
2024-04-24 15:20:00,106.87,106.98,106.84,106.98,19385.0,104.7522,104.86,104.7228,104.86,19385.0
2024-04-24 15:25:00,106.98,107.02,106.91,107.0,25985.0,104.86,104.8992,104.7914,104.8796,25985.0
2024-04-24 15:30:00,106.99,106.99,106.92,106.97,23158.0,104.8698,104.8698,104.8012,104.8502,23158.0
2024-04-24 15:35:00,106.97,107.01,106.94,106.96,25129.0,104.8502,104.8894,104.8208,104.8404,25129.0
2024-04-24 15:40:00,106.96,107.09,106.94,107.08,26204.0,104.8404,104.9678,104.8208,104.958,26204.0
2024-04-24 15:45:00,107.08,107.08,106.96,106.96,40642.0,104.958,104.958,104.8404,104.8404,40642.0
2024-04-24 15:50:00,106.96,107.05,106.85,106.92,71538.0,104.8404,104.9286,104.7326,104.8012,71538.0
2024-04-24 15:55:00,106.94,107.01,106.81,106.88,195201.0,104.8208,104.8894,104.6934,104.762,195201.0
2024-04-25 09:30:00,106.65,107.46,106.64,106.97,97529.0,104.5365,105.3305,104.5267,104.8502,97529.0
2024-04-25 09:35:00,107.03,107.03,106.55,106.77,17784.0,104.909,104.909,104.4385,104.6542,17784.0
2024-04-25 09:40:00,106.82,106.96,106.65,106.86,18286.0,104.7032,104.8404,104.5365,104.7424,18286.0
2024-04-25 09:45:00,106.84,106.85,106.62,106.7,22079.0,104.7228,104.7326,104.5071,104.5855,22079.0
2024-04-25 09:50:00,106.7,106.9,106.67,106.7,22700.0,104.5855,104.7816,104.5561,104.5855,22700.0
2024-04-25 09:55:00,106.72,106.89,106.63,106.65,21276.0,104.6052,104.7718,104.5169,104.5365,21276.0
2024-04-25 10:00:00,106.65,106.75,106.34,106.37,29473.0,104.5365,104.6346,104.2327,104.2621,29473.0
2024-04-25 10:05:00,106.34,106.42,106.25,106.27,17061.0,104.2327,104.3111,104.1445,104.1641,17061.0
2024-04-25 10:10:00,106.23,106.39,106.17,106.37,51842.0,104.1249,104.2817,104.0661,104.2621,51842.0
2024-04-25 10:15:00,106.35,106.5,106.28,106.47,44618.0,104.2425,104.3895,104.1739,104.3601,44618.0
2024-04-25 10:20:00,106.46,106.63,106.45,106.48,26858.0,104.3503,104.5169,104.3405,104.3699,26858.0
2024-04-25 10:25:00,106.48,106.69,106.42,106.69,43962.0,104.3699,104.5757,104.3111,104.5757,43962.0
2024-04-25 10:30:00,106.69,106.8,106.55,106.57,36333.0,104.5757,104.6836,104.4385,104.4581,36333.0
2024-04-25 10:35:00,106.56,106.62,106.39,106.4,37782.0,104.4483,104.5071,104.2817,104.2915,37782.0
2024-04-25 10:40:00,106.4,106.42,106.28,106.28,21462.0,104.2915,104.3111,104.1739,104.1739,21462.0
2024-04-25 10:45:00,106.27,106.28,106.14,106.19,18524.0,104.1641,104.1739,104.0366,104.0857,18524.0
2024-04-25 10:50:00,106.2,106.35,106.14,106.32,26073.0,104.0955,104.2425,104.0366,104.2131,26073.0
2024-04-25 10:55:00,106.32,106.36,106.2,106.34,10374.0,104.2131,104.2523,104.0955,104.2327,10374.0
2024-04-25 11:00:00,106.33,106.37,106.3,106.33,19056.0,104.2229,104.2621,104.1935,104.2229,19056.0
2024-04-25 11:05:00,106.33,106.43,106.32,106.43,12828.0,104.2229,104.3209,104.2131,104.3209,12828.0
2024-04-25 11:10:00,106.43,106.44,106.33,106.42,23215.0,104.3209,104.3307,104.2229,104.3111,23215.0
2024-04-25 11:15:00,106.41,106.59,106.34,106.56,16861.0,104.3013,104.4777,104.2327,104.4483,16861.0
2024-04-25 11:20:00,106.55,106.6,106.46,106.59,11511.0,104.4385,104.4875,104.3503,104.4777,11511.0
2024-04-25 11:25:00,106.6,106.65,106.53,106.53,13488.0,104.4875,104.5365,104.4189,104.4189,13488.0
2024-04-25 11:30:00,106.54,106.59,106.52,106.55,15579.0,104.4287,104.4777,104.4091,104.4385,15579.0
2024-04-25 11:35:00,106.56,106.62,106.53,106.58,15391.0,104.4483,104.5071,104.4189,104.4679,15391.0
2024-04-25 11:40:00,106.58,106.59,106.5,106.56,10967.0,104.4679,104.4777,104.3895,104.4483,10967.0
2024-04-25 11:45:00,106.6,106.66,106.59,106.64,12364.0,104.4875,104.5463,104.4777,104.5267,12364.0
2024-04-25 11:50:00,106.62,106.71,106.62,106.68,14536.0,104.5071,104.5954,104.5071,104.5659,14536.0
2024-04-25 11:55:00,106.69,106.72,106.66,106.72,13594.0,104.5757,104.6052,104.5463,104.6052,13594.0
2024-04-25 12:00:00,106.71,106.71,106.61,106.66,14098.0,104.5954,104.5954,104.4973,104.5463,14098.0
2024-04-25 12:05:00,106.66,106.66,106.58,106.63,8340.0,104.5463,104.5463,104.4679,104.5169,8340.0
2024-04-25 12:10:00,106.63,106.63,106.51,106.52,16206.0,104.5169,104.5169,104.3993,104.4091,16206.0
2024-04-25 12:15:00,106.53,106.61,106.52,106.59,10880.0,104.4189,104.4973,104.4091,104.4777,10880.0
2024-04-25 12:20:00,106.58,106.74,106.58,106.71,13821.0,104.4679,104.6248,104.4679,104.5954,13821.0
2024-04-25 12:25:00,106.71,106.74,106.64,106.73,11386.0,104.5954,104.6248,104.5267,104.615,11386.0
2024-04-25 12:30:00,106.73,106.74,106.67,106.72,10425.0,104.615,104.6248,104.5561,104.6052,10425.0
2024-04-25 12:35:00,106.72,106.73,106.67,106.71,8020.0,104.6052,104.615,104.5561,104.5954,8020.0
2024-04-25 12:40:00,106.7,106.72,106.67,106.7,9593.0,104.5855,104.6052,104.5561,104.5855,9593.0
2024-04-25 12:45:00,106.71,106.76,106.7,106.7,5407.0,104.5954,104.6444,104.5855,104.5855,5407.0
2024-04-25 12:50:00,106.7,106.74,106.66,106.72,13189.0,104.5855,104.6248,104.5463,104.6052,13189.0
2024-04-25 12:55:00,106.73,106.77,106.7,106.72,10122.0,104.615,104.6542,104.5855,104.6052,10122.0
2024-04-25 13:00:00,106.71,106.74,106.62,106.65,8232.0,104.5954,104.6248,104.5071,104.5365,8232.0
2024-04-25 13:05:00,106.66,106.67,106.61,106.65,10866.0,104.5463,104.5561,104.4973,104.5365,10866.0
2024-04-25 13:10:00,106.64,106.66,106.6,106.63,17185.0,104.5267,104.5463,104.4875,104.5169,17185.0
2024-04-25 13:15:00,106.62,106.62,106.56,106.59,10272.0,104.5071,104.5071,104.4483,104.4777,10272.0
2024-04-25 13:20:00,106.59,106.64,106.57,106.59,19640.0,104.4777,104.5267,104.4581,104.4777,19640.0
2024-04-25 13:25:00,106.59,106.69,106.59,106.68,21281.0,104.4777,104.5757,104.4777,104.5659,21281.0
2024-04-25 13:30:00,106.67,106.78,106.64,106.76,15924.0,104.5561,104.664,104.5267,104.6444,15924.0
2024-04-25 13:35:00,106.76,106.82,106.69,106.78,18846.0,104.6444,104.7032,104.5757,104.664,18846.0
2024-04-25 13:40:00,106.78,106.92,106.73,106.89,13125.0,104.664,104.8012,104.615,104.7718,13125.0
2024-04-25 13:45:00,106.91,107.05,106.89,107.01,15599.0,104.7914,104.9286,104.7718,104.8894,15599.0
2024-04-25 13:50:00,107.02,107.04,106.92,107.03,11603.0,104.8992,104.9188,104.8012,104.909,11603.0
2024-04-25 13:55:00,107.04,107.06,106.97,106.97,13160.0,104.9188,104.9384,104.8502,104.8502,13160.0
2024-04-25 14:00:00,106.98,107.01,106.88,106.9,13961.0,104.86,104.8894,104.762,104.7816,13961.0
2024-04-25 14:05:00,106.88,106.91,106.83,106.88,11080.0,104.762,104.7914,104.713,104.762,11080.0
2024-04-25 14:10:00,106.88,106.92,106.82,106.9,12914.0,104.762,104.8012,104.7032,104.7816,12914.0
2024-04-25 14:15:00,106.9,106.93,106.87,106.89,15953.0,104.7816,104.811,104.7522,104.7718,15953.0
2024-04-25 14:20:00,106.89,106.93,106.85,106.86,13694.0,104.7718,104.811,104.7326,104.7424,13694.0
2024-04-25 14:25:00,106.86,106.93,106.73,106.73,28236.0,104.7424,104.811,104.615,104.615,28236.0
2024-04-25 14:30:00,106.72,106.82,106.66,106.68,12589.0,104.6052,104.7032,104.5463,104.5659,12589.0
2024-04-25 14:35:00,106.7,106.72,106.63,106.68,8889.0,104.5855,104.6052,104.5169,104.5659,8889.0
2024-04-25 14:40:00,106.67,106.69,106.63,106.64,16051.0,104.5561,104.5757,104.5169,104.5267,16051.0
2024-04-25 14:45:00,106.64,106.66,106.6,106.62,21011.0,104.5267,104.5463,104.4875,104.5071,21011.0
2024-04-25 14:50:00,106.63,106.73,106.62,106.66,20493.0,104.5169,104.615,104.5071,104.5463,20493.0
2024-04-25 14:55:00,106.66,106.83,106.66,106.81,18008.0,104.5463,104.713,104.5463,104.6934,18008.0
2024-04-25 15:00:00,106.8,106.95,106.8,106.95,24270.0,104.6836,104.8306,104.6836,104.8306,24270.0
2024-04-25 15:05:00,106.93,106.94,106.81,106.87,28385.0,104.811,104.8208,104.6934,104.7522,28385.0
2024-04-25 15:10:00,106.86,106.92,106.82,106.92,25578.0,104.7424,104.8012,104.7032,104.8012,25578.0
2024-04-25 15:15:00,106.91,106.98,106.9,106.96,16206.0,104.7914,104.86,104.7816,104.8404,16206.0
2024-04-25 15:20:00,106.94,107.03,106.94,106.98,24659.0,104.8208,104.909,104.8208,104.86,24659.0
2024-04-25 15:25:00,106.97,106.99,106.88,106.94,19492.0,104.8502,104.8698,104.762,104.8208,19492.0
2024-04-25 15:30:00,106.91,106.93,106.84,106.86,19590.0,104.7914,104.811,104.7228,104.7424,19590.0
2024-04-25 15:35:00,106.86,106.92,106.82,106.91,27299.0,104.7424,104.8012,104.7032,104.7914,27299.0
2024-04-25 15:40:00,106.91,106.91,106.72,106.76,36506.0,104.7914,104.7914,104.6052,104.6444,36506.0
2024-04-25 15:45:00,106.76,106.82,106.73,106.76,46943.0,104.6444,104.7032,104.615,104.6444,46943.0
2024-04-25 15:50:00,106.75,106.88,106.71,106.86,60955.0,104.6346,104.762,104.5954,104.7424,60955.0
2024-04-25 15:55:00,106.86,106.92,106.8,106.89,168010.0,104.7424,104.8012,104.6836,104.7718,168010.0
2024-04-26 09:30:00,106.51,106.81,106.39,106.81,54506.0,104.3993,104.6934,104.2817,104.6934,54506.0
2024-04-26 09:35:00,106.84,107.05,106.53,106.93,25359.0,104.7228,104.9286,104.4189,104.811,25359.0
2024-04-26 09:40:00,106.91,106.95,106.67,106.8,23329.0,104.7914,104.8306,104.5561,104.6836,23329.0
2024-04-26 09:45:00,106.79,106.86,106.68,106.72,20298.0,104.6738,104.7424,104.5659,104.6052,20298.0
2024-04-26 09:50:00,106.69,107.02,106.69,106.88,37746.0,104.5757,104.8992,104.5757,104.762,37746.0
2024-04-26 09:55:00,106.89,106.92,106.67,106.76,50037.0,104.7718,104.8012,104.5561,104.6444,50037.0
2024-04-26 10:00:00,106.8,107.26,106.68,107.16,22544.0,104.6836,105.1345,104.5659,105.0364,22544.0
2024-04-26 10:05:00,107.14,107.34,107.13,107.31,20791.0,105.0168,105.2129,105.007,105.1835,20791.0
2024-04-26 10:10:00,107.32,107.48,107.32,107.36,26328.0,105.1933,105.3501,105.1933,105.2325,26328.0
2024-04-26 10:15:00,107.35,107.37,107.26,107.32,11602.0,105.2227,105.2423,105.1345,105.1933,11602.0
2024-04-26 10:20:00,107.3,107.35,107.23,107.28,17795.0,105.1737,105.2227,105.105,105.1541,17795.0
2024-04-26 10:25:00,107.25,107.3,107.17,107.25,15157.0,105.1246,105.1737,105.0462,105.1246,15157.0
2024-04-26 10:30:00,107.27,107.45,107.25,107.32,15414.0,105.1443,105.3207,105.1246,105.1933,15414.0
2024-04-26 10:35:00,107.33,107.34,107.19,107.22,14840.0,105.2031,105.2129,105.0658,105.0952,14840.0
2024-04-26 10:40:00,107.2,107.25,107.12,107.12,19375.0,105.0756,105.1246,104.9972,104.9972,19375.0
2024-04-26 10:45:00,107.12,107.14,106.96,107.06,16818.0,104.9972,105.0168,104.8404,104.9384,16818.0
2024-04-26 10:50:00,107.07,107.21,107.07,107.19,15129.0,104.9482,105.0854,104.9482,105.0658,15129.0
2024-04-26 10:55:00,107.17,107.4,107.15,107.39,17589.0,105.0462,105.2717,105.0266,105.2619,17589.0
2024-04-26 11:00:00,107.4,107.51,107.31,107.45,16182.0,105.2717,105.3795,105.1835,105.3207,16182.0
2024-04-26 11:05:00,107.43,107.5,107.42,107.44,18650.0,105.3011,105.3697,105.2913,105.3109,18650.0
2024-04-26 11:10:00,107.44,107.49,107.37,107.42,19903.0,105.3109,105.3599,105.2423,105.2913,19903.0
2024-04-26 11:15:00,107.42,107.44,107.37,107.41,14172.0,105.2913,105.3109,105.2423,105.2815,14172.0
2024-04-26 11:20:00,107.41,107.43,107.33,107.36,18818.0,105.2815,105.3011,105.2031,105.2325,18818.0
2024-04-26 11:25:00,107.36,107.39,107.29,107.29,13063.0,105.2325,105.2619,105.1639,105.1639,13063.0
2024-04-26 11:30:00,107.29,107.36,107.22,107.34,13972.0,105.1639,105.2325,105.0952,105.2129,13972.0
2024-04-26 11:35:00,107.34,107.37,107.3,107.34,11463.0,105.2129,105.2423,105.1737,105.2129,11463.0
2024-04-26 11:40:00,107.33,107.43,107.29,107.43,23211.0,105.2031,105.3011,105.1639,105.3011,23211.0
2024-04-26 11:45:00,107.43,107.5,107.32,107.37,10309.0,105.3011,105.3697,105.1933,105.2423,10309.0
2024-04-26 11:50:00,107.38,107.41,107.31,107.4,10099.0,105.2521,105.2815,105.1835,105.2717,10099.0
2024-04-26 11:55:00,107.39,107.42,107.32,107.39,13019.0,105.2619,105.2913,105.1933,105.2619,13019.0
2024-04-26 12:00:00,107.39,107.42,107.35,107.41,8775.0,105.2619,105.2913,105.2227,105.2815,8775.0
2024-04-26 12:05:00,107.38,107.48,107.34,107.48,5775.0,105.2521,105.3501,105.2129,105.3501,5775.0
2024-04-26 12:10:00,107.48,107.5,107.42,107.5,7520.0,105.3501,105.3697,105.2913,105.3697,7520.0
2024-04-26 12:15:00,107.47,107.5,107.44,107.45,9639.0,105.3403,105.3697,105.3109,105.3207,9639.0
2024-04-26 12:20:00,107.42,107.46,107.41,107.42,12147.0,105.2913,105.3305,105.2815,105.2913,12147.0
2024-04-26 12:25:00,107.41,107.5,107.38,107.49,10856.0,105.2815,105.3697,105.2521,105.3599,10856.0
2024-04-26 12:30:00,107.49,107.59,107.44,107.48,49366.0,105.3599,105.4579,105.3109,105.3501,49366.0
2024-04-26 12:35:00,107.48,107.55,107.45,107.45,11484.0,105.3501,105.4187,105.3207,105.3207,11484.0
2024-04-26 12:40:00,107.46,107.46,107.37,107.38,13091.0,105.3305,105.3305,105.2423,105.2521,13091.0
2024-04-26 12:45:00,107.39,107.44,107.37,107.42,14241.0,105.2619,105.3109,105.2423,105.2913,14241.0
2024-04-26 12:50:00,107.42,107.46,107.39,107.45,7385.0,105.2913,105.3305,105.2619,105.3207,7385.0
2024-04-26 12:55:00,107.45,107.52,107.44,107.51,8976.0,105.3207,105.3893,105.3109,105.3795,8976.0
2024-04-26 13:00:00,107.5,107.59,107.44,107.58,12040.0,105.3697,105.4579,105.3109,105.4481,12040.0
2024-04-26 13:05:00,107.58,107.58,107.47,107.49,7207.0,105.4481,105.4481,105.3403,105.3599,7207.0
2024-04-26 13:10:00,107.49,107.52,107.43,107.48,7762.0,105.3599,105.3893,105.3011,105.3501,7762.0
2024-04-26 13:15:00,107.47,107.5,107.43,107.44,17371.0,105.3403,105.3697,105.3011,105.3109,17371.0
2024-04-26 13:20:00,107.45,107.53,107.44,107.48,13129.0,105.3207,105.3991,105.3109,105.3501,13129.0
2024-04-26 13:25:00,107.49,107.56,107.45,107.52,15254.0,105.3599,105.4285,105.3207,105.3893,15254.0
2024-04-26 13:30:00,107.52,107.52,107.46,107.48,7235.0,105.3893,105.3893,105.3305,105.3501,7235.0
2024-04-26 13:35:00,107.48,107.5,107.38,107.4,14527.0,105.3501,105.3697,105.2521,105.2717,14527.0
2024-04-26 13:40:00,107.4,107.4,107.24,107.29,19000.0,105.2717,105.2717,105.1148,105.1639,19000.0
2024-04-26 13:45:00,107.29,107.32,107.25,107.31,9255.0,105.1639,105.1933,105.1246,105.1835,9255.0
2024-04-26 13:50:00,107.32,107.48,107.29,107.42,31384.0,105.1933,105.3501,105.1639,105.2913,31384.0
2024-04-26 13:55:00,107.43,107.49,107.39,107.4,27490.0,105.3011,105.3599,105.2619,105.2717,27490.0
2024-04-26 14:00:00,107.4,107.5,107.39,107.47,28468.0,105.2717,105.3697,105.2619,105.3403,28468.0
2024-04-26 14:05:00,107.48,107.63,107.48,107.63,29917.0,105.3501,105.4971,105.3501,105.4971,29917.0
2024-04-26 14:10:00,107.62,107.64,107.48,107.61,27120.0,105.4873,105.5069,105.3501,105.4775,27120.0
2024-04-26 14:15:00,107.61,107.61,107.55,107.59,14175.0,105.4775,105.4775,105.4187,105.4579,14175.0
2024-04-26 14:20:00,107.61,107.66,107.58,107.61,31547.0,105.4775,105.5265,105.4481,105.4775,31547.0
2024-04-26 14:25:00,107.61,107.64,107.55,107.64,16273.0,105.4775,105.5069,105.4187,105.5069,16273.0
2024-04-26 14:30:00,107.63,107.64,107.51,107.54,13621.0,105.4971,105.5069,105.3795,105.4089,13621.0
2024-04-26 14:35:00,107.54,107.65,107.53,107.63,13197.0,105.4089,105.5167,105.3991,105.4971,13197.0
2024-04-26 14:40:00,107.64,107.71,107.63,107.68,12472.0,105.5069,105.5755,105.4971,105.5461,12472.0
2024-04-26 14:45:00,107.69,107.7,107.65,107.67,19316.0,105.5559,105.5657,105.5167,105.5363,19316.0
2024-04-26 14:50:00,107.68,107.68,107.59,107.65,16562.0,105.5461,105.5461,105.4579,105.5167,16562.0
2024-04-26 14:55:00,107.66,107.71,107.6,107.67,18595.0,105.5265,105.5755,105.4677,105.5363,18595.0
2024-04-26 15:00:00,107.68,107.76,107.65,107.76,14470.0,105.5461,105.6245,105.5167,105.6245,14470.0
2024-04-26 15:05:00,107.76,107.78,107.67,107.7,19155.0,105.6245,105.6441,105.5363,105.5657,19155.0
2024-04-26 15:10:00,107.7,107.82,107.69,107.79,27403.0,105.5657,105.6834,105.5559,105.6539,27403.0
2024-04-26 15:15:00,107.8,107.8,107.63,107.63,20811.0,105.6638,105.6638,105.4971,105.4971,20811.0
2024-04-26 15:20:00,107.61,107.67,107.55,107.64,22109.0,105.4775,105.5363,105.4187,105.5069,22109.0
2024-04-26 15:25:00,107.62,107.67,107.61,107.63,17502.0,105.4873,105.5363,105.4775,105.4971,17502.0
2024-04-26 15:30:00,107.63,107.67,107.59,107.67,28709.0,105.4971,105.5363,105.4579,105.5363,28709.0
2024-04-26 15:35:00,107.67,107.81,107.66,107.8,73383.0,105.5363,105.6736,105.5265,105.6638,73383.0
2024-04-26 15:40:00,107.79,107.86,107.77,107.79,54791.0,105.6539,105.7226,105.6343,105.6539,54791.0
2024-04-26 15:45:00,107.79,107.84,107.66,107.76,55328.0,105.6539,105.703,105.5265,105.6245,55328.0
2024-04-26 15:50:00,107.75,107.78,107.65,107.68,69891.0,105.6147,105.6441,105.5167,105.5461,69891.0
2024-04-26 15:55:00,107.67,107.69,107.5,107.5,302926.0,105.5363,105.5559,105.3697,105.3697,302926.0
2024-04-29 09:30:00,107.39,108.19,107.3,107.93,97270.0,105.2619,106.046,105.1737,105.7912,97270.0
2024-04-29 09:35:00,107.95,108.09,107.74,108.04,13638.0,105.8108,105.948,105.6049,105.899,13638.0
2024-04-29 09:40:00,108.07,108.11,107.95,108.04,11602.0,105.9284,105.9676,105.8108,105.899,11602.0
2024-04-29 09:45:00,108.05,108.07,107.92,107.99,7502.0,105.9088,105.9284,105.7814,105.85,7502.0
2024-04-29 09:50:00,108.02,108.03,107.93,107.93,8561.0,105.8794,105.8892,105.7912,105.7912,8561.0
2024-04-29 09:55:00,107.92,107.98,107.63,107.69,11027.0,105.7814,105.8402,105.4971,105.5559,11027.0
2024-04-29 10:00:00,107.71,107.92,107.7,107.79,10627.0,105.5755,105.7814,105.5657,105.6539,10627.0
2024-04-29 10:05:00,107.79,107.8,107.69,107.73,9822.0,105.6539,105.6638,105.5559,105.5951,9822.0
2024-04-29 10:10:00,107.76,107.93,107.75,107.88,23210.0,105.6245,105.7912,105.6147,105.7422,23210.0
2024-04-29 10:15:00,107.9,107.96,107.84,107.84,8119.0,105.7618,105.8206,105.703,105.703,8119.0
2024-04-29 10:20:00,107.87,107.99,107.87,107.97,8564.0,105.7324,105.85,105.7324,105.8304,8564.0
2024-04-29 10:25:00,107.97,108.03,107.94,108.03,11164.0,105.8304,105.8892,105.801,105.8892,11164.0
2024-04-29 10:30:00,108.02,108.05,107.89,107.89,10299.0,105.8794,105.9088,105.752,105.752,10299.0
2024-04-29 10:35:00,107.92,107.92,107.84,107.89,17467.0,105.7814,105.7814,105.703,105.752,17467.0
2024-04-29 10:40:00,107.9,107.91,107.81,107.82,15703.0,105.7618,105.7716,105.6736,105.6834,15703.0
2024-04-29 10:45:00,107.82,107.82,107.7,107.78,19850.0,105.6834,105.6834,105.5657,105.6441,19850.0
2024-04-29 10:50:00,107.75,107.78,107.59,107.64,14821.0,105.6147,105.6441,105.4579,105.5069,14821.0
2024-04-29 10:55:00,107.62,107.77,107.59,107.76,11220.0,105.4873,105.6343,105.4579,105.6245,11220.0
2024-04-29 11:00:00,107.75,107.75,107.66,107.73,9963.0,105.6147,105.6147,105.5265,105.5951,9963.0
2024-04-29 11:05:00,107.73,107.73,107.62,107.66,7383.0,105.5951,105.5951,105.4873,105.5265,7383.0
2024-04-29 11:10:00,107.67,107.84,107.67,107.84,23225.0,105.5363,105.703,105.5363,105.703,23225.0
2024-04-29 11:15:00,107.83,107.84,107.57,107.57,9026.0,105.6932,105.703,105.4383,105.4383,9026.0
2024-04-29 11:20:00,107.55,107.56,107.44,107.48,12601.0,105.4187,105.4285,105.3109,105.3501,12601.0
2024-04-29 11:25:00,107.48,107.51,107.33,107.35,23161.0,105.3501,105.3795,105.2031,105.2227,23161.0
2024-04-29 11:30:00,107.36,107.47,107.36,107.47,31310.0,105.2325,105.3403,105.2325,105.3403,31310.0
2024-04-29 11:35:00,107.46,107.52,107.41,107.41,12744.0,105.3305,105.3893,105.2815,105.2815,12744.0
2024-04-29 11:40:00,107.39,107.53,107.34,107.53,11253.0,105.2619,105.3991,105.2129,105.3991,11253.0
2024-04-29 11:45:00,107.52,107.53,107.41,107.41,8003.0,105.3893,105.3991,105.2815,105.2815,8003.0
2024-04-29 11:50:00,107.41,107.45,107.35,107.36,12093.0,105.2815,105.3207,105.2227,105.2325,12093.0
2024-04-29 11:55:00,107.36,107.44,107.35,107.4,9732.0,105.2325,105.3109,105.2227,105.2717,9732.0
2024-04-29 12:00:00,107.39,107.43,107.34,107.37,14847.0,105.2619,105.3011,105.2129,105.2423,14847.0
2024-04-29 12:05:00,107.38,107.42,107.32,107.38,34391.0,105.2521,105.2913,105.1933,105.2521,34391.0
2024-04-29 12:10:00,107.38,107.39,107.26,107.32,15566.0,105.2521,105.2619,105.1345,105.1933,15566.0
2024-04-29 12:15:00,107.32,107.42,107.29,107.42,14483.0,105.1933,105.2913,105.1639,105.2913,14483.0
2024-04-29 12:20:00,107.42,107.48,107.42,107.43,14315.0,105.2913,105.3501,105.2913,105.3011,14315.0
2024-04-29 12:25:00,107.4,107.41,107.25,107.26,15946.0,105.2717,105.2815,105.1246,105.1345,15946.0
2024-04-29 12:30:00,107.28,107.35,107.25,107.26,20844.0,105.1541,105.2227,105.1246,105.1345,20844.0
2024-04-29 12:35:00,107.26,107.29,107.14,107.14,11530.0,105.1345,105.1639,105.0168,105.0168,11530.0
2024-04-29 12:40:00,107.16,107.19,107.11,107.13,17283.0,105.0364,105.0658,104.9874,105.007,17283.0
2024-04-29 12:45:00,107.13,107.26,107.12,107.2,16031.0,105.007,105.1345,104.9972,105.0756,16031.0
2024-04-29 12:50:00,107.2,107.21,107.09,107.11,15057.0,105.0756,105.0854,104.9678,104.9874,15057.0
2024-04-29 12:55:00,107.1,107.14,107.09,107.11,15162.0,104.9776,105.0168,104.9678,104.9874,15162.0
2024-04-29 13:00:00,107.1,107.14,107.08,107.13,10835.0,104.9776,105.0168,104.958,105.007,10835.0
2024-04-29 13:05:00,107.14,107.16,107.12,107.14,6658.0,105.0168,105.0364,104.9972,105.0168,6658.0
2024-04-29 13:10:00,107.15,107.15,107.04,107.09,18207.0,105.0266,105.0266,104.9188,104.9678,18207.0
2024-04-29 13:15:00,107.09,107.14,107.04,107.14,9063.0,104.9678,105.0168,104.9188,105.0168,9063.0
2024-04-29 13:20:00,107.13,107.15,107.02,107.07,16699.0,105.007,105.0266,104.8992,104.9482,16699.0
2024-04-29 13:25:00,107.08,107.08,107.0,107.02,18710.0,104.958,104.958,104.8796,104.8992,18710.0
2024-04-29 13:30:00,107.01,107.07,106.95,107.04,27916.0,104.8894,104.9482,104.8306,104.9188,27916.0
2024-04-29 13:35:00,107.03,107.11,107.02,107.08,17202.0,104.909,104.9874,104.8992,104.958,17202.0
2024-04-29 13:40:00,107.07,107.08,107.0,107.03,18727.0,104.9482,104.958,104.8796,104.909,18727.0
2024-04-29 13:45:00,107.03,107.03,106.93,106.96,22220.0,104.909,104.909,104.811,104.8404,22220.0
2024-04-29 13:50:00,106.96,107.0,106.95,106.98,14345.0,104.8404,104.8796,104.8306,104.86,14345.0
2024-04-29 13:55:00,106.98,107.02,106.94,106.98,17924.0,104.86,104.8992,104.8208,104.86,17924.0
2024-04-29 14:00:00,106.98,106.99,106.94,106.98,10683.0,104.86,104.8698,104.8208,104.86,10683.0
2024-04-29 14:05:00,106.98,107.01,106.94,107.0,24886.0,104.86,104.8894,104.8208,104.8796,24886.0
2024-04-29 14:10:00,106.99,107.01,106.96,107.0,18915.0,104.8698,104.8894,104.8404,104.8796,18915.0
2024-04-29 14:15:00,106.99,107.0,106.88,106.88,10866.0,104.8698,104.8796,104.762,104.762,10866.0
2024-04-29 14:20:00,106.89,106.93,106.85,106.85,19500.0,104.7718,104.811,104.7326,104.7326,19500.0
2024-04-29 14:25:00,106.86,106.95,106.85,106.93,41203.0,104.7424,104.8306,104.7326,104.811,41203.0
2024-04-29 14:30:00,106.92,106.92,106.72,106.76,16754.0,104.8012,104.8012,104.6052,104.6444,16754.0
2024-04-29 14:35:00,106.77,106.81,106.6,106.69,43752.0,104.6542,104.6934,104.4875,104.5757,43752.0
2024-04-29 14:40:00,106.7,106.81,106.68,106.8,18371.0,104.5855,104.6934,104.5659,104.6836,18371.0
2024-04-29 14:45:00,106.81,106.84,106.76,106.79,15747.0,104.6934,104.7228,104.6444,104.6738,15747.0
2024-04-29 14:50:00,106.79,106.92,106.79,106.82,51278.0,104.6738,104.8012,104.6738,104.7032,51278.0
2024-04-29 14:55:00,106.83,106.87,106.81,106.84,17124.0,104.713,104.7522,104.6934,104.7228,17124.0
2024-04-29 15:00:00,106.83,106.83,106.6,106.7,24797.0,104.713,104.713,104.4875,104.5855,24797.0
2024-04-29 15:05:00,106.7,106.72,106.62,106.69,18143.0,104.5855,104.6052,104.5071,104.5757,18143.0
2024-04-29 15:10:00,106.69,106.75,106.67,106.73,18171.0,104.5757,104.6346,104.5561,104.615,18171.0
2024-04-29 15:15:00,106.74,106.88,106.71,106.87,30988.0,104.6248,104.762,104.5954,104.7522,30988.0
2024-04-29 15:20:00,106.86,106.94,106.84,106.86,34245.0,104.7424,104.8208,104.7228,104.7424,34245.0
2024-04-29 15:25:00,106.87,106.92,106.85,106.87,21858.0,104.7522,104.8012,104.7326,104.7522,21858.0
2024-04-29 15:30:00,106.85,107.0,106.83,106.98,23207.0,104.7326,104.8796,104.713,104.86,23207.0
2024-04-29 15:35:00,106.97,107.02,106.93,106.96,25932.0,104.8502,104.8992,104.811,104.8404,25932.0
2024-04-29 15:40:00,106.96,107.14,106.95,107.09,33589.0,104.8404,105.0168,104.8306,104.9678,33589.0
2024-04-29 15:45:00,107.09,107.21,107.02,107.03,58966.0,104.9678,105.0854,104.8992,104.909,58966.0
2024-04-29 15:50:00,107.02,107.2,107.02,107.17,81801.0,104.8992,105.0756,104.8992,105.0462,81801.0
2024-04-29 15:55:00,107.17,107.31,107.14,107.3,225710.0,105.0462,105.1835,105.0168,105.1737,225710.0
2024-04-30 09:30:00,106.52,106.56,106.03,106.16,71056.0,104.4091,104.4483,103.9288,104.0563,71056.0
2024-04-30 09:35:00,106.2,106.52,106.14,106.42,28366.0,104.0955,104.4091,104.0366,104.3111,28366.0
2024-04-30 09:40:00,106.3,106.47,106.2,106.45,30663.0,104.1935,104.3601,104.0955,104.3405,30663.0
2024-04-30 09:45:00,106.49,106.79,106.45,106.62,22861.0,104.3797,104.6738,104.3405,104.5071,22861.0
2024-04-30 09:50:00,106.63,106.87,106.59,106.65,32246.0,104.5169,104.7522,104.4777,104.5365,32246.0
2024-04-30 09:55:00,106.68,106.7,106.56,106.6,20508.0,104.5659,104.5855,104.4483,104.4875,20508.0
2024-04-30 10:00:00,106.61,106.78,106.57,106.58,36786.0,104.4973,104.664,104.4581,104.4679,36786.0
2024-04-30 10:05:00,106.63,106.71,106.59,106.59,29241.0,104.5169,104.5954,104.4777,104.4777,29241.0
2024-04-30 10:10:00,106.59,106.61,106.51,106.59,17986.0,104.4777,104.4973,104.3993,104.4777,17986.0
2024-04-30 10:15:00,106.59,106.68,106.56,106.65,30585.0,104.4777,104.5659,104.4483,104.5365,30585.0
2024-04-30 10:20:00,106.65,106.66,106.57,106.57,24559.0,104.5365,104.5463,104.4581,104.4581,24559.0
2024-04-30 10:25:00,106.57,106.58,106.42,106.44,19172.0,104.4581,104.4679,104.3111,104.3307,19172.0
2024-04-30 10:30:00,106.45,106.48,106.38,106.43,24737.0,104.3405,104.3699,104.2719,104.3209,24737.0
2024-04-30 10:35:00,106.43,106.62,106.42,106.61,17438.0,104.3209,104.5071,104.3111,104.4973,17438.0
2024-04-30 10:40:00,106.61,106.66,106.54,106.59,33356.0,104.4973,104.5463,104.4287,104.4777,33356.0
2024-04-30 10:45:00,106.59,106.67,106.57,106.67,30630.0,104.4777,104.5561,104.4581,104.5561,30630.0
2024-04-30 10:50:00,106.7,106.77,106.63,106.72,39147.0,104.5855,104.6542,104.5169,104.6052,39147.0
2024-04-30 10:55:00,106.72,106.72,106.61,106.67,23698.0,104.6052,104.6052,104.4973,104.5561,23698.0
2024-04-30 11:00:00,106.67,106.7,106.61,106.69,17444.0,104.5561,104.5855,104.4973,104.5757,17444.0
2024-04-30 11:05:00,106.69,106.75,106.57,106.59,20222.0,104.5757,104.6346,104.4581,104.4777,20222.0
2024-04-30 11:10:00,106.6,106.6,106.52,106.57,19418.0,104.4875,104.4875,104.4091,104.4581,19418.0
2024-04-30 11:15:00,106.56,106.63,106.53,106.58,9114.0,104.4483,104.5169,104.4189,104.4679,9114.0
2024-04-30 11:20:00,106.58,106.65,106.55,106.57,8780.0,104.4679,104.5365,104.4385,104.4581,8780.0
2024-04-30 11:25:00,106.58,106.59,106.47,106.52,12240.0,104.4679,104.4777,104.3601,104.4091,12240.0
2024-04-30 11:30:00,106.52,106.57,106.41,106.48,22281.0,104.4091,104.4581,104.3013,104.3699,22281.0
2024-04-30 11:35:00,106.47,106.48,106.36,106.38,19125.0,104.3601,104.3699,104.2523,104.2719,19125.0
2024-04-30 11:40:00,106.4,106.45,106.36,106.41,11660.0,104.2915,104.3405,104.2523,104.3013,11660.0
2024-04-30 11:45:00,106.41,106.46,106.35,106.41,26858.0,104.3013,104.3503,104.2425,104.3013,26858.0
2024-04-30 11:50:00,106.4,106.43,106.25,106.28,38408.0,104.2915,104.3209,104.1445,104.1739,38408.0
2024-04-30 11:55:00,106.27,106.35,106.25,106.34,21518.0,104.1641,104.2425,104.1445,104.2327,21518.0
2024-04-30 12:00:00,106.35,106.44,106.29,106.39,52720.0,104.2425,104.3307,104.1837,104.2817,52720.0
2024-04-30 12:05:00,106.4,106.4,106.29,106.33,20904.0,104.2915,104.2915,104.1837,104.2229,20904.0
2024-04-30 12:10:00,106.33,106.33,106.28,106.3,16985.0,104.2229,104.2229,104.1739,104.1935,16985.0
2024-04-30 12:15:00,106.3,106.39,106.27,106.38,24346.0,104.1935,104.2817,104.1641,104.2719,24346.0
2024-04-30 12:20:00,106.39,106.43,106.35,106.35,18622.0,104.2817,104.3209,104.2425,104.2425,18622.0
2024-04-30 12:25:00,106.35,106.39,106.34,106.36,8889.0,104.2425,104.2817,104.2327,104.2523,8889.0
2024-04-30 12:30:00,106.37,106.37,106.11,106.12,17895.0,104.2621,104.2621,104.0072,104.017,17895.0
2024-04-30 12:35:00,106.15,106.16,106.03,106.05,25704.0,104.0464,104.0563,103.9288,103.9484,25704.0
2024-04-30 12:40:00,106.06,106.14,106.04,106.07,22633.0,103.9582,104.0366,103.9386,103.968,22633.0
2024-04-30 12:45:00,106.05,106.11,106.02,106.09,13694.0,103.9484,104.0072,103.919,103.9876,13694.0
2024-04-30 12:50:00,106.08,106.11,106.04,106.11,15642.0,103.9778,104.0072,103.9386,104.0072,15642.0
2024-04-30 12:55:00,106.12,106.18,106.09,106.16,24594.0,104.017,104.0759,103.9876,104.0563,24594.0
2024-04-30 13:00:00,106.16,106.17,106.07,106.12,13186.0,104.0563,104.0661,103.968,104.017,13186.0
2024-04-30 13:05:00,106.11,106.23,106.11,106.17,17505.0,104.0072,104.1249,104.0072,104.0661,17505.0
2024-04-30 13:10:00,106.2,106.2,106.1,106.17,16122.0,104.0955,104.0955,103.9974,104.0661,16122.0
2024-04-30 13:15:00,106.18,106.27,106.12,106.25,15737.0,104.0759,104.1641,104.017,104.1445,15737.0
2024-04-30 13:20:00,106.25,106.28,106.21,106.24,18805.0,104.1445,104.1739,104.1053,104.1347,18805.0
2024-04-30 13:25:00,106.22,106.29,106.15,106.16,17843.0,104.1151,104.1837,104.0464,104.0563,17843.0
2024-04-30 13:30:00,106.17,106.25,106.15,106.23,15152.0,104.0661,104.1445,104.0464,104.1249,15152.0
2024-04-30 13:35:00,106.23,106.25,106.18,106.22,12308.0,104.1249,104.1445,104.0759,104.1151,12308.0
2024-04-30 13:40:00,106.2,106.28,106.16,106.23,16707.0,104.0955,104.1739,104.0563,104.1249,16707.0
2024-04-30 13:45:00,106.25,106.3,106.18,106.24,43915.0,104.1445,104.1935,104.0759,104.1347,43915.0
2024-04-30 13:50:00,106.24,106.45,106.22,106.45,14602.0,104.1347,104.3405,104.1151,104.3405,14602.0
2024-04-30 13:55:00,106.45,106.46,106.42,106.44,10434.0,104.3405,104.3503,104.3111,104.3307,10434.0
2024-04-30 14:00:00,106.45,106.47,106.42,106.46,20033.0,104.3405,104.3601,104.3111,104.3503,20033.0
2024-04-30 14:05:00,106.48,106.48,106.33,106.37,10084.0,104.3699,104.3699,104.2229,104.2621,10084.0
2024-04-30 14:10:00,106.38,106.41,106.28,106.3,36444.0,104.2719,104.3013,104.1739,104.1935,36444.0
2024-04-30 14:15:00,106.3,106.4,106.29,106.35,26204.0,104.1935,104.2915,104.1837,104.2425,26204.0
2024-04-30 14:20:00,106.35,106.41,106.35,106.37,10420.0,104.2425,104.3013,104.2425,104.2621,10420.0
2024-04-30 14:25:00,106.37,106.38,106.25,106.27,15668.0,104.2621,104.2719,104.1445,104.1641,15668.0
2024-04-30 14:30:00,106.27,106.31,106.24,106.31,14617.0,104.1641,104.2033,104.1347,104.2033,14617.0
2024-04-30 14:35:00,106.29,106.33,106.27,106.28,14343.0,104.1837,104.2229,104.1641,104.1739,14343.0
2024-04-30 14:40:00,106.26,106.33,106.22,106.27,23926.0,104.1543,104.2229,104.1151,104.1641,23926.0
2024-04-30 14:45:00,106.27,106.28,106.23,106.25,11114.0,104.1641,104.1739,104.1249,104.1445,11114.0
2024-04-30 14:50:00,106.25,106.25,106.17,106.18,15776.0,104.1445,104.1445,104.0661,104.0759,15776.0
2024-04-30 14:55:00,106.18,106.27,106.15,106.27,8675.0,104.0759,104.1641,104.0464,104.1641,8675.0
2024-04-30 15:00:00,106.28,106.34,106.25,106.29,16802.0,104.1739,104.2327,104.1445,104.1837,16802.0
2024-04-30 15:05:00,106.29,106.31,106.26,106.27,16969.0,104.1837,104.2033,104.1543,104.1641,16969.0
2024-04-30 15:10:00,106.26,106.31,106.24,106.3,18070.0,104.1543,104.2033,104.1347,104.1935,18070.0
2024-04-30 15:15:00,106.29,106.29,106.22,106.24,12049.0,104.1837,104.1837,104.1151,104.1347,12049.0
2024-04-30 15:20:00,106.24,106.26,106.2,106.2,10658.0,104.1347,104.1543,104.0955,104.0955,10658.0
2024-04-30 15:25:00,106.2,106.25,106.16,106.21,19361.0,104.0955,104.1445,104.0563,104.1053,19361.0
2024-04-30 15:30:00,106.22,106.28,106.19,106.23,32733.0,104.1151,104.1739,104.0857,104.1249,32733.0
2024-04-30 15:35:00,106.23,106.24,106.02,106.04,39130.0,104.1249,104.1347,103.919,103.9386,39130.0
2024-04-30 15:40:00,106.04,106.09,105.94,105.95,66333.0,103.9386,103.9876,103.8406,103.8504,66333.0
2024-04-30 15:45:00,105.96,106.13,105.94,106.1,48258.0,103.8602,104.0268,103.8406,103.9974,48258.0
2024-04-30 15:50:00,106.11,106.12,105.89,105.94,102013.0,104.0072,104.017,103.7916,103.8406,102013.0
2024-04-30 15:55:00,105.95,106.04,105.91,105.93,278214.0,103.8504,103.9386,103.8112,103.8308,278214.0
2024-05-01 09:30:00,105.93,106.81,105.91,106.72,69421.0,103.8308,104.6934,103.8112,104.6052,69421.0
2024-05-01 09:35:00,106.5,106.55,106.32,106.45,10614.0,104.3895,104.4385,104.2131,104.3405,10614.0
2024-05-01 09:40:00,106.47,106.52,105.92,106.17,21244.0,104.3601,104.4091,103.821,104.0661,21244.0
2024-05-01 09:45:00,106.17,106.46,106.17,106.46,30895.0,104.0661,104.3503,104.0661,104.3503,30895.0
2024-05-01 09:50:00,106.47,106.49,106.24,106.24,22261.0,104.3601,104.3797,104.1347,104.1347,22261.0
2024-05-01 09:55:00,106.25,106.36,106.19,106.27,19091.0,104.1445,104.2523,104.0857,104.1641,19091.0
2024-05-01 10:00:00,106.31,106.4,106.18,106.3,18420.0,104.2033,104.2915,104.0759,104.1935,18420.0
2024-05-01 10:05:00,106.32,106.35,106.21,106.29,13810.0,104.2131,104.2425,104.1053,104.1837,13810.0
2024-05-01 10:10:00,106.32,106.46,106.27,106.35,12277.0,104.2131,104.3503,104.1641,104.2425,12277.0
2024-05-01 10:15:00,106.33,106.37,106.18,106.22,13143.0,104.2229,104.2621,104.0759,104.1151,13143.0
2024-05-01 10:20:00,106.17,106.26,106.1,106.13,12055.0,104.0661,104.1543,103.9974,104.0268,12055.0
2024-05-01 10:25:00,106.13,106.18,106.07,106.14,14937.0,104.0268,104.0759,103.968,104.0366,14937.0
2024-05-01 10:30:00,106.17,106.25,106.14,106.25,13203.0,104.0661,104.1445,104.0366,104.1445,13203.0
2024-05-01 10:35:00,106.28,106.28,106.14,106.14,18209.0,104.1739,104.1739,104.0366,104.0366,18209.0
2024-05-01 10:40:00,106.14,106.16,106.0,106.16,15790.0,104.0366,104.0563,103.8994,104.0563,15790.0
2024-05-01 10:45:00,106.16,106.3,106.14,106.14,11308.0,104.0563,104.1935,104.0366,104.0366,11308.0
2024-05-01 10:50:00,106.14,106.22,106.09,106.17,16079.0,104.0366,104.1151,103.9876,104.0661,16079.0
2024-05-01 10:55:00,106.16,106.42,106.16,106.41,25701.0,104.0563,104.3111,104.0563,104.3013,25701.0
2024-05-01 11:00:00,106.43,106.45,106.24,106.27,109260.0,104.3209,104.3405,104.1347,104.1641,109260.0
2024-05-01 11:05:00,106.28,106.61,106.28,106.57,140603.0,104.1739,104.4973,104.1739,104.4581,140603.0
2024-05-01 11:10:00,106.56,106.61,106.4,106.47,43282.0,104.4483,104.4973,104.2915,104.3601,43282.0
2024-05-01 11:15:00,106.47,106.59,106.34,106.55,34449.0,104.3601,104.4777,104.2327,104.4385,34449.0
2024-05-01 11:20:00,106.53,106.57,106.43,106.43,19299.0,104.4189,104.4581,104.3209,104.3209,19299.0
2024-05-01 11:25:00,106.46,106.5,106.4,106.44,28516.0,104.3503,104.3895,104.2915,104.3307,28516.0
2024-05-01 11:30:00,106.44,106.57,106.44,106.54,23287.0,104.3307,104.4581,104.3307,104.4287,23287.0
2024-05-01 11:35:00,106.52,106.55,106.42,106.49,24054.0,104.4091,104.4385,104.3111,104.3797,24054.0
2024-05-01 11:40:00,106.5,106.66,106.49,106.66,22979.0,104.3895,104.5463,104.3797,104.5463,22979.0
2024-05-01 11:45:00,106.66,106.67,106.54,106.54,20773.0,104.5463,104.5561,104.4287,104.4287,20773.0
2024-05-01 11:50:00,106.57,106.69,106.57,106.68,17007.0,104.4581,104.5757,104.4581,104.5659,17007.0
2024-05-01 11:55:00,106.69,106.72,106.64,106.72,14843.0,104.5757,104.6052,104.5267,104.6052,14843.0
2024-05-01 12:00:00,106.69,106.8,106.66,106.71,32588.0,104.5757,104.6836,104.5463,104.5954,32588.0
2024-05-01 12:05:00,106.74,106.77,106.72,106.73,7406.0,104.6248,104.6542,104.6052,104.615,7406.0
2024-05-01 12:10:00,106.73,106.78,106.67,106.75,16996.0,104.615,104.664,104.5561,104.6346,16996.0
2024-05-01 12:15:00,106.74,106.74,106.63,106.66,31859.0,104.6248,104.6248,104.5169,104.5463,31859.0
2024-05-01 12:20:00,106.66,106.75,106.63,106.69,13169.0,104.5463,104.6346,104.5169,104.5757,13169.0
2024-05-01 12:25:00,106.71,106.74,106.67,106.72,22060.0,104.5954,104.6248,104.5561,104.6052,22060.0
2024-05-01 12:30:00,106.7,106.7,106.61,106.63,12529.0,104.5855,104.5855,104.4973,104.5169,12529.0
2024-05-01 12:35:00,106.62,106.67,106.53,106.55,14209.0,104.5071,104.5561,104.4189,104.4385,14209.0
2024-05-01 12:40:00,106.55,106.65,106.53,106.61,25216.0,104.4385,104.5365,104.4189,104.4973,25216.0
2024-05-01 12:45:00,106.62,106.71,106.61,106.68,12118.0,104.5071,104.5954,104.4973,104.5659,12118.0
2024-05-01 12:50:00,106.67,106.68,106.63,106.63,23645.0,104.5561,104.5659,104.5169,104.5169,23645.0
2024-05-01 12:55:00,106.64,106.66,106.52,106.61,28160.0,104.5267,104.5463,104.4091,104.4973,28160.0
2024-05-01 13:00:00,106.61,106.61,106.46,106.49,25125.0,104.4973,104.4973,104.3503,104.3797,25125.0
2024-05-01 13:05:00,106.5,106.54,106.48,106.5,13255.0,104.3895,104.4287,104.3699,104.3895,13255.0
2024-05-01 13:10:00,106.49,106.5,106.45,106.47,13098.0,104.3797,104.3895,104.3405,104.3601,13098.0
2024-05-01 13:15:00,106.47,106.53,106.47,106.48,13328.0,104.3601,104.4189,104.3601,104.3699,13328.0
2024-05-01 13:20:00,106.48,106.58,106.47,106.54,10451.0,104.3699,104.4679,104.3601,104.4287,10451.0
2024-05-01 13:25:00,106.54,106.59,106.51,106.54,18861.0,104.4287,104.4777,104.3993,104.4287,18861.0
2024-05-01 13:30:00,106.56,106.65,106.54,106.61,24672.0,104.4483,104.5365,104.4287,104.4973,24672.0
2024-05-01 13:35:00,106.61,106.7,106.61,106.66,31567.0,104.4973,104.5855,104.4973,104.5463,31567.0
2024-05-01 13:40:00,106.66,106.66,106.5,106.53,21337.0,104.5463,104.5463,104.3895,104.4189,21337.0
2024-05-01 13:45:00,106.52,106.56,106.5,106.53,12435.0,104.4091,104.4483,104.3895,104.4189,12435.0
2024-05-01 13:50:00,106.52,106.52,106.46,106.46,29821.0,104.4091,104.4091,104.3503,104.3503,29821.0
2024-05-01 13:55:00,106.48,106.53,106.47,106.53,9345.0,104.3699,104.4189,104.3601,104.4189,9345.0
2024-05-01 14:00:00,106.54,106.63,106.46,106.5,26587.0,104.4287,104.5169,104.3503,104.3895,26587.0
2024-05-01 14:05:00,106.5,106.52,106.4,106.45,24815.0,104.3895,104.4091,104.2915,104.3405,24815.0
2024-05-01 14:10:00,106.45,106.51,106.4,106.45,21965.0,104.3405,104.3993,104.2915,104.3405,21965.0
2024-05-01 14:15:00,106.45,106.48,106.42,106.44,28124.0,104.3405,104.3699,104.3111,104.3307,28124.0
2024-05-01 14:20:00,106.43,106.49,106.38,106.48,17478.0,104.3209,104.3797,104.2719,104.3699,17478.0
2024-05-01 14:25:00,106.48,106.6,106.44,106.6,23580.0,104.3699,104.4875,104.3307,104.4875,23580.0
2024-05-01 14:30:00,106.6,106.67,106.41,106.65,33696.0,104.4875,104.5561,104.3013,104.5365,33696.0
2024-05-01 14:35:00,106.63,106.67,106.42,106.63,28865.0,104.5169,104.5561,104.3111,104.5169,28865.0
2024-05-01 14:40:00,106.63,106.9,106.62,106.9,36579.0,104.5169,104.7816,104.5071,104.7816,36579.0
2024-05-01 14:45:00,106.93,107.05,106.76,107.04,43262.0,104.811,104.9286,104.6444,104.9188,43262.0
2024-05-01 14:50:00,107.04,107.16,107.0,107.15,39748.0,104.9188,105.0364,104.8796,105.0266,39748.0
2024-05-01 14:55:00,107.15,107.15,106.98,107.06,28478.0,105.0266,105.0266,104.86,104.9384,28478.0
2024-05-01 15:00:00,107.07,107.13,106.98,107.0,31178.0,104.9482,105.007,104.86,104.8796,31178.0
2024-05-01 15:05:00,106.99,107.08,106.93,107.02,33733.0,104.8698,104.958,104.811,104.8992,33733.0
2024-05-01 15:10:00,107.04,107.11,107.0,107.05,20845.0,104.9188,104.9874,104.8796,104.9286,20845.0
2024-05-01 15:15:00,107.06,107.08,106.89,106.94,29181.0,104.9384,104.958,104.7718,104.8208,29181.0
2024-05-01 15:20:00,106.93,107.06,106.86,107.06,29897.0,104.811,104.9384,104.7424,104.9384,29897.0
2024-05-01 15:25:00,107.06,107.15,106.98,106.98,27752.0,104.9384,105.0266,104.86,104.86,27752.0
2024-05-01 15:30:00,106.97,106.99,106.78,106.78,36220.0,104.8502,104.8698,104.664,104.664,36220.0
2024-05-01 15:35:00,106.78,106.8,106.52,106.58,41642.0,104.664,104.6836,104.4091,104.4679,41642.0
2024-05-01 15:40:00,106.58,106.66,106.53,106.61,42260.0,104.4679,104.5463,104.4189,104.4973,42260.0
2024-05-01 15:45:00,106.59,106.74,106.5,106.69,55495.0,104.4777,104.6248,104.3895,104.5757,55495.0
2024-05-01 15:50:00,106.67,106.67,106.22,106.22,111693.0,104.5561,104.5561,104.1151,104.1151,111693.0
2024-05-01 15:55:00,106.24,106.34,106.19,106.29,299141.0,104.1347,104.2327,104.0857,104.1837,299141.0
2024-05-02 09:30:00,106.66,106.66,106.12,106.22,83357.0,104.5463,104.5463,104.017,104.1151,83357.0
2024-05-02 09:35:00,106.22,106.42,105.72,105.79,50034.0,104.1151,104.3111,103.625,103.6936,50034.0
2024-05-02 09:40:00,105.86,105.97,105.56,105.64,30146.0,103.7622,103.87,103.4681,103.5466,30146.0
2024-05-02 09:45:00,105.65,105.71,105.46,105.7,20613.0,103.5564,103.6152,103.3701,103.6054,20613.0
2024-05-02 09:50:00,105.7,105.79,105.5,105.56,26100.0,103.6054,103.6936,103.4093,103.4681,26100.0
2024-05-02 09:55:00,105.56,105.72,105.53,105.56,16185.0,103.4681,103.625,103.4387,103.4681,16185.0
2024-05-02 10:00:00,105.57,105.76,105.54,105.62,22731.0,103.4779,103.6642,103.4485,103.527,22731.0
2024-05-02 10:05:00,105.61,105.63,105.19,105.22,58628.0,103.5171,103.5368,103.1055,103.1349,58628.0
2024-05-02 10:10:00,105.21,105.43,105.17,105.38,44634.0,103.1251,103.3407,103.0859,103.2917,44634.0
2024-05-02 10:15:00,105.38,105.49,105.34,105.44,29831.0,103.2917,103.3995,103.2525,103.3505,29831.0
2024-05-02 10:20:00,105.44,105.63,105.37,105.58,37145.0,103.3505,103.5368,103.2819,103.4877,37145.0
2024-05-02 10:25:00,105.58,105.68,105.54,105.6,15979.0,103.4877,103.5858,103.4485,103.5073,15979.0
2024-05-02 10:30:00,105.59,105.71,105.57,105.65,17402.0,103.4975,103.6152,103.4779,103.5564,17402.0
2024-05-02 10:35:00,105.61,105.62,105.52,105.52,14385.0,103.5171,103.527,103.4289,103.4289,14385.0
2024-05-02 10:40:00,105.52,105.55,105.26,105.32,23386.0,103.4289,103.4583,103.1741,103.2329,23386.0
2024-05-02 10:45:00,105.33,105.45,105.3,105.42,23665.0,103.2427,103.3603,103.2133,103.3309,23665.0
2024-05-02 10:50:00,105.38,105.46,105.36,105.39,19061.0,103.2917,103.3701,103.2721,103.3015,19061.0
2024-05-02 10:55:00,105.39,105.49,105.34,105.4,23842.0,103.3015,103.3995,103.2525,103.3113,23842.0
2024-05-02 11:00:00,105.39,105.41,105.27,105.39,21108.0,103.3015,103.3211,103.1839,103.3015,21108.0
2024-05-02 11:05:00,105.42,105.47,105.32,105.46,25580.0,103.3309,103.3799,103.2329,103.3701,25580.0
2024-05-02 11:10:00,105.47,105.49,105.29,105.31,18612.0,103.3799,103.3995,103.2035,103.2231,18612.0
2024-05-02 11:15:00,105.3,105.37,105.27,105.27,16416.0,103.2133,103.2819,103.1839,103.1839,16416.0
2024-05-02 11:20:00,105.27,105.39,105.26,105.3,24202.0,103.1839,103.3015,103.1741,103.2133,24202.0
2024-05-02 11:25:00,105.31,105.33,105.25,105.26,28264.0,103.2231,103.2427,103.1643,103.1741,28264.0
2024-05-02 11:30:00,105.26,105.34,105.15,105.23,51009.0,103.1741,103.2525,103.0663,103.1447,51009.0
2024-05-02 11:35:00,105.23,105.28,105.21,105.27,12554.0,103.1447,103.1937,103.1251,103.1839,12554.0
2024-05-02 11:40:00,105.27,105.31,105.24,105.29,16040.0,103.1839,103.2231,103.1545,103.2035,16040.0
2024-05-02 11:45:00,105.3,105.3,105.22,105.23,12631.0,103.2133,103.2133,103.1349,103.1447,12631.0
2024-05-02 11:50:00,105.23,105.3,105.19,105.28,27115.0,103.1447,103.2133,103.1055,103.1937,27115.0
2024-05-02 11:55:00,105.28,105.35,105.25,105.26,14482.0,103.1937,103.2623,103.1643,103.1741,14482.0
2024-05-02 12:00:00,105.25,105.34,105.15,105.34,24907.0,103.1643,103.2525,103.0663,103.2525,24907.0
2024-05-02 12:05:00,105.36,105.45,105.25,105.27,18064.0,103.2721,103.3603,103.1643,103.1839,18064.0
2024-05-02 12:10:00,105.28,105.33,105.23,105.24,14995.0,103.1937,103.2427,103.1447,103.1545,14995.0
2024-05-02 12:15:00,105.24,105.28,105.16,105.21,16530.0,103.1545,103.1937,103.0761,103.1251,16530.0
2024-05-02 12:20:00,105.21,105.29,105.19,105.23,12223.0,103.1251,103.2035,103.1055,103.1447,12223.0
2024-05-02 12:25:00,105.25,105.34,105.24,105.34,18000.0,103.1643,103.2525,103.1545,103.2525,18000.0
2024-05-02 12:30:00,105.36,105.48,105.27,105.43,26258.0,103.2721,103.3897,103.1839,103.3407,26258.0
2024-05-02 12:35:00,105.43,105.48,105.3,105.47,28372.0,103.3407,103.3897,103.2133,103.3799,28372.0
2024-05-02 12:40:00,105.48,105.5,105.4,105.46,10374.0,103.3897,103.4093,103.3113,103.3701,10374.0
2024-05-02 12:45:00,105.46,105.49,105.38,105.38,17831.0,103.3701,103.3995,103.2917,103.2917,17831.0
2024-05-02 12:50:00,105.38,105.54,105.38,105.49,16786.0,103.2917,103.4485,103.2917,103.3995,16786.0
2024-05-02 12:55:00,105.48,105.54,105.45,105.49,7797.0,103.3897,103.4485,103.3603,103.3995,7797.0
2024-05-02 13:00:00,105.5,105.55,105.5,105.53,8174.0,103.4093,103.4583,103.4093,103.4387,8174.0
2024-05-02 13:05:00,105.54,105.77,105.53,105.72,12899.0,103.4485,103.674,103.4387,103.625,12899.0
2024-05-02 13:10:00,105.73,105.82,105.73,105.79,15825.0,103.6348,103.723,103.6348,103.6936,15825.0
2024-05-02 13:15:00,105.78,105.87,105.76,105.76,8428.0,103.6838,103.772,103.6642,103.6642,8428.0
2024-05-02 13:20:00,105.76,105.87,105.76,105.84,13485.0,103.6642,103.772,103.6642,103.7426,13485.0
2024-05-02 13:25:00,105.86,106.01,105.83,106.01,16501.0,103.7622,103.9092,103.7328,103.9092,16501.0
2024-05-02 13:30:00,106.03,106.07,105.94,106.0,10335.0,103.9288,103.968,103.8406,103.8994,10335.0
2024-05-02 13:35:00,105.99,106.06,105.94,106.03,15207.0,103.8896,103.9582,103.8406,103.9288,15207.0
2024-05-02 13:40:00,106.02,106.08,105.99,106.01,24023.0,103.919,103.9778,103.8896,103.9092,24023.0
2024-05-02 13:45:00,106.01,106.06,106.0,106.04,8954.0,103.9092,103.9582,103.8994,103.9386,8954.0
2024-05-02 13:50:00,106.04,106.06,105.94,105.95,15774.0,103.9386,103.9582,103.8406,103.8504,15774.0
2024-05-02 13:55:00,105.96,105.98,105.89,105.9,17129.0,103.8602,103.8798,103.7916,103.8014,17129.0
2024-05-02 14:00:00,105.9,105.96,105.87,105.96,15126.0,103.8014,103.8602,103.772,103.8602,15126.0
2024-05-02 14:05:00,105.97,106.0,105.92,105.96,11091.0,103.87,103.8994,103.821,103.8602,11091.0
2024-05-02 14:10:00,105.98,106.02,105.89,105.97,22147.0,103.8798,103.919,103.7916,103.87,22147.0
2024-05-02 14:15:00,105.97,106.0,105.89,105.94,16781.0,103.87,103.8994,103.7916,103.8406,16781.0
2024-05-02 14:20:00,105.93,105.95,105.87,105.92,7076.0,103.8308,103.8504,103.772,103.821,7076.0
2024-05-02 14:25:00,105.92,106.0,105.89,105.99,16170.0,103.821,103.8994,103.7916,103.8896,16170.0
2024-05-02 14:30:00,106.0,106.09,105.99,106.04,12527.0,103.8994,103.9876,103.8896,103.9386,12527.0
2024-05-02 14:35:00,106.05,106.11,106.03,106.07,10669.0,103.9484,104.0072,103.9288,103.968,10669.0
2024-05-02 14:40:00,106.07,106.07,106.02,106.04,9966.0,103.968,103.968,103.919,103.9386,9966.0
2024-05-02 14:45:00,106.05,106.18,106.02,106.16,12057.0,103.9484,104.0759,103.919,104.0563,12057.0
2024-05-02 14:50:00,106.17,106.24,106.12,106.17,17583.0,104.0661,104.1347,104.017,104.0661,17583.0
2024-05-02 14:55:00,106.16,106.23,106.16,106.16,14840.0,104.0563,104.1249,104.0563,104.0563,14840.0
2024-05-02 15:00:00,106.16,106.16,106.04,106.05,26350.0,104.0563,104.0563,103.9386,103.9484,26350.0
2024-05-02 15:05:00,106.05,106.1,106.0,106.08,23521.0,103.9484,103.9974,103.8994,103.9778,23521.0
2024-05-02 15:10:00,106.08,106.13,105.93,105.99,28896.0,103.9778,104.0268,103.8308,103.8896,28896.0
2024-05-02 15:15:00,106.01,106.01,105.91,105.93,45560.0,103.9092,103.9092,103.8112,103.8308,45560.0
2024-05-02 15:20:00,105.93,106.12,105.93,106.09,24457.0,103.8308,104.017,103.8308,103.9876,24457.0
2024-05-02 15:25:00,106.09,106.14,106.06,106.12,17229.0,103.9876,104.0366,103.9582,104.017,17229.0
2024-05-02 15:30:00,106.11,106.11,105.93,105.97,32444.0,104.0072,104.0072,103.8308,103.87,32444.0
2024-05-02 15:35:00,105.95,105.96,105.82,105.83,26654.0,103.8504,103.8602,103.723,103.7328,26654.0
2024-05-02 15:40:00,105.82,105.82,105.64,105.64,43232.0,103.723,103.723,103.5466,103.5466,43232.0
2024-05-02 15:45:00,105.63,105.72,105.62,105.65,62257.0,103.5368,103.625,103.527,103.5564,62257.0
2024-05-02 15:50:00,105.65,105.71,105.59,105.65,57095.0,103.5564,103.6152,103.4975,103.5564,57095.0
2024-05-02 15:55:00,105.65,105.96,105.64,105.94,211944.0,103.5564,103.8602,103.5466,103.8406,211944.0
2024-05-03 09:30:00,106.11,106.23,105.92,105.95,2829.0,104.0072,104.1249,103.821,103.8504,2829.0
2024-05-03 09:35:00,105.96,106.43,105.96,106.31,114288.0,103.8602,104.3209,103.8602,104.2033,114288.0
2024-05-03 09:40:00,106.33,106.62,106.32,106.46,22883.0,104.2229,104.5071,104.2131,104.3503,22883.0
2024-05-03 09:45:00,106.46,106.64,106.31,106.5,29951.0,104.3503,104.5267,104.2033,104.3895,29951.0
2024-05-03 09:50:00,106.5,106.52,106.23,106.38,16728.0,104.3895,104.4091,104.1249,104.2719,16728.0
2024-05-03 09:55:00,106.42,106.5,106.19,106.22,27735.0,104.3111,104.3895,104.0857,104.1151,27735.0
2024-05-03 10:00:00,106.22,106.33,105.9,106.09,24535.0,104.1151,104.2229,103.8014,103.9876,24535.0
2024-05-03 10:05:00,106.09,106.25,105.91,105.91,31749.0,103.9876,104.1445,103.8112,103.8112,31749.0
2024-05-03 10:10:00,105.89,105.99,105.75,105.93,26935.0,103.7916,103.8896,103.6544,103.8308,26935.0
2024-05-03 10:15:00,105.95,105.98,105.83,105.92,15831.0,103.8504,103.8798,103.7328,103.821,15831.0
2024-05-03 10:20:00,105.92,105.98,105.79,105.97,22215.0,103.821,103.8798,103.6936,103.87,22215.0
2024-05-03 10:25:00,105.93,106.05,105.87,105.95,16983.0,103.8308,103.9484,103.772,103.8504,16983.0
2024-05-03 10:30:00,105.92,105.98,105.78,105.78,23049.0,103.821,103.8798,103.6838,103.6838,23049.0
2024-05-03 10:35:00,105.78,105.8,105.64,105.64,30103.0,103.6838,103.7034,103.5466,103.5466,30103.0
2024-05-03 10:40:00,105.65,105.72,105.62,105.72,18976.0,103.5564,103.625,103.527,103.625,18976.0
2024-05-03 10:45:00,105.72,105.76,105.64,105.66,22269.0,103.625,103.6642,103.5466,103.5662,22269.0
2024-05-03 10:50:00,105.67,105.69,105.54,105.56,20411.0,103.576,103.5956,103.4485,103.4681,20411.0
2024-05-03 10:55:00,105.57,105.74,105.53,105.69,23621.0,103.4779,103.6446,103.4387,103.5956,23621.0
2024-05-03 11:00:00,105.69,105.71,105.58,105.59,17429.0,103.5956,103.6152,103.4877,103.4975,17429.0
2024-05-03 11:05:00,105.57,105.61,105.47,105.54,20283.0,103.4779,103.5171,103.3799,103.4485,20283.0
2024-05-03 11:10:00,105.54,105.71,105.54,105.7,14209.0,103.4485,103.6152,103.4485,103.6054,14209.0
2024-05-03 11:15:00,105.73,105.75,105.7,105.72,16831.0,103.6348,103.6544,103.6054,103.625,16831.0
2024-05-03 11:20:00,105.72,105.9,105.7,105.81,22321.0,103.625,103.8014,103.6054,103.7132,22321.0
2024-05-03 11:25:00,105.79,105.81,105.73,105.76,18765.0,103.6936,103.7132,103.6348,103.6642,18765.0
2024-05-03 11:30:00,105.77,105.83,105.7,105.8,24183.0,103.674,103.7328,103.6054,103.7034,24183.0
2024-05-03 11:35:00,105.82,105.88,105.78,105.8,11425.0,103.723,103.7818,103.6838,103.7034,11425.0
2024-05-03 11:40:00,105.8,105.95,105.77,105.78,14077.0,103.7034,103.8504,103.674,103.6838,14077.0
2024-05-03 11:45:00,105.79,105.84,105.77,105.84,12665.0,103.6936,103.7426,103.674,103.7426,12665.0
2024-05-03 11:50:00,105.86,105.91,105.82,105.84,11564.0,103.7622,103.8112,103.723,103.7426,11564.0
2024-05-03 11:55:00,105.85,105.94,105.85,105.88,8584.0,103.7524,103.8406,103.7524,103.7818,8584.0
2024-05-03 12:00:00,105.88,105.98,105.81,105.82,17600.0,103.7818,103.8798,103.7132,103.723,17600.0
2024-05-03 12:05:00,105.86,105.92,105.85,105.91,10623.0,103.7622,103.821,103.7524,103.8112,10623.0
2024-05-03 12:10:00,105.91,105.92,105.83,105.86,11462.0,103.8112,103.821,103.7328,103.7622,11462.0
2024-05-03 12:15:00,105.87,105.91,105.86,105.87,9836.0,103.772,103.8112,103.7622,103.772,9836.0
2024-05-03 12:20:00,105.88,105.95,105.87,105.95,12239.0,103.7818,103.8504,103.772,103.8504,12239.0
2024-05-03 12:25:00,105.93,105.96,105.86,105.9,10910.0,103.8308,103.8602,103.7622,103.8014,10910.0
2024-05-03 12:30:00,105.9,105.91,105.82,105.89,12417.0,103.8014,103.8112,103.723,103.7916,12417.0
2024-05-03 12:35:00,105.9,105.92,105.82,105.89,24995.0,103.8014,103.821,103.723,103.7916,24995.0
2024-05-03 12:40:00,105.9,105.94,105.89,105.91,11294.0,103.8014,103.8406,103.7916,103.8112,11294.0
2024-05-03 12:45:00,105.89,105.9,105.83,105.84,9119.0,103.7916,103.8014,103.7328,103.7426,9119.0
2024-05-03 12:50:00,105.85,105.87,105.74,105.74,29158.0,103.7524,103.772,103.6446,103.6446,29158.0
2024-05-03 12:55:00,105.74,105.81,105.72,105.8,8671.0,103.6446,103.7132,103.625,103.7034,8671.0
2024-05-03 13:00:00,105.79,105.81,105.72,105.76,11317.0,103.6936,103.7132,103.625,103.6642,11317.0
2024-05-03 13:05:00,105.75,105.78,105.73,105.74,10852.0,103.6544,103.6838,103.6348,103.6446,10852.0
2024-05-03 13:10:00,105.73,105.85,105.7,105.84,16784.0,103.6348,103.7524,103.6054,103.7426,16784.0
2024-05-03 13:15:00,105.83,105.92,105.82,105.86,13302.0,103.7328,103.821,103.723,103.7622,13302.0
2024-05-03 13:20:00,105.84,105.88,105.82,105.83,18860.0,103.7426,103.7818,103.723,103.7328,18860.0
2024-05-03 13:25:00,105.83,105.89,105.81,105.87,12800.0,103.7328,103.7916,103.7132,103.772,12800.0
2024-05-03 13:30:00,105.87,105.92,105.86,105.91,14351.0,103.772,103.821,103.7622,103.8112,14351.0
2024-05-03 13:35:00,105.9,105.96,105.9,105.94,28964.0,103.8014,103.8602,103.8014,103.8406,28964.0
2024-05-03 13:40:00,105.94,105.98,105.9,105.97,29064.0,103.8406,103.8798,103.8014,103.87,29064.0
2024-05-03 13:45:00,105.97,106.08,105.93,106.0,12815.0,103.87,103.9778,103.8308,103.8994,12815.0
2024-05-03 13:50:00,105.99,106.01,105.87,105.98,12255.0,103.8896,103.9092,103.772,103.8798,12255.0
2024-05-03 13:55:00,105.98,106.01,105.95,105.98,8551.0,103.8798,103.9092,103.8504,103.8798,8551.0
2024-05-03 14:00:00,105.98,106.0,105.9,105.91,17287.0,103.8798,103.8994,103.8014,103.8112,17287.0
2024-05-03 14:05:00,105.92,105.96,105.89,105.94,17952.0,103.821,103.8602,103.7916,103.8406,17952.0
2024-05-03 14:10:00,105.94,105.96,105.9,105.91,11611.0,103.8406,103.8602,103.8014,103.8112,11611.0
2024-05-03 14:15:00,105.91,105.99,105.89,105.95,32132.0,103.8112,103.8896,103.7916,103.8504,32132.0
2024-05-03 14:20:00,105.96,106.11,105.95,106.09,51281.0,103.8602,104.0072,103.8504,103.9876,51281.0
2024-05-03 14:25:00,106.08,106.13,106.04,106.05,17483.0,103.9778,104.0268,103.9386,103.9484,17483.0
2024-05-03 14:30:00,106.05,106.09,106.01,106.07,13848.0,103.9484,103.9876,103.9092,103.968,13848.0
2024-05-03 14:35:00,106.08,106.16,106.05,106.05,17185.0,103.9778,104.0563,103.9484,103.9484,17185.0
2024-05-03 14:40:00,106.04,106.14,106.0,106.13,10547.0,103.9386,104.0366,103.8994,104.0268,10547.0
2024-05-03 14:45:00,106.12,106.13,106.05,106.08,8960.0,104.017,104.0268,103.9484,103.9778,8960.0
2024-05-03 14:50:00,106.08,106.1,106.03,106.08,13430.0,103.9778,103.9974,103.9288,103.9778,13430.0
2024-05-03 14:55:00,106.08,106.09,106.03,106.08,9975.0,103.9778,103.9876,103.9288,103.9778,9975.0
2024-05-03 15:00:00,106.08,106.14,106.02,106.14,11895.0,103.9778,104.0366,103.919,104.0366,11895.0
2024-05-03 15:05:00,106.14,106.22,106.14,106.18,18596.0,104.0366,104.1151,104.0366,104.0759,18596.0
2024-05-03 15:10:00,106.18,106.18,106.05,106.11,13413.0,104.0759,104.0759,103.9484,104.0072,13413.0
2024-05-03 15:15:00,106.1,106.1,106.02,106.06,16670.0,103.9974,103.9974,103.919,103.9582,16670.0
2024-05-03 15:20:00,106.06,106.09,106.01,106.08,17741.0,103.9582,103.9876,103.9092,103.9778,17741.0
2024-05-03 15:25:00,106.07,106.15,106.07,106.09,15762.0,103.968,104.0464,103.968,103.9876,15762.0
2024-05-03 15:30:00,106.08,106.08,105.94,105.95,19998.0,103.9778,103.9778,103.8406,103.8504,19998.0
2024-05-03 15:35:00,105.96,106.03,105.95,105.95,16760.0,103.8602,103.9288,103.8504,103.8504,16760.0
2024-05-03 15:40:00,105.95,106.04,105.87,105.93,37014.0,103.8504,103.9386,103.772,103.8308,37014.0
2024-05-03 15:45:00,105.93,105.96,105.84,105.89,35033.0,103.8308,103.8602,103.7426,103.7916,35033.0
2024-05-03 15:50:00,105.88,105.98,105.84,105.97,54200.0,103.7818,103.8798,103.7426,103.87,54200.0
2024-05-03 15:55:00,105.98,105.98,105.78,105.9,315294.0,103.8798,103.8798,103.6838,103.8014,315294.0
2024-05-06 09:30:00,106.11,106.11,105.75,105.81,69616.0,104.0072,104.0072,103.6544,103.7132,69616.0
2024-05-06 09:35:00,105.78,106.17,105.73,106.07,19056.0,103.6838,104.0661,103.6348,103.968,19056.0
2024-05-06 09:40:00,106.04,106.14,105.96,105.96,18466.0,103.9386,104.0366,103.8602,103.8602,18466.0
2024-05-06 09:45:00,105.95,105.98,105.76,105.86,21825.0,103.8504,103.8798,103.6642,103.7622,21825.0
2024-05-06 09:50:00,105.86,105.86,105.7,105.72,15498.0,103.7622,103.7622,103.6054,103.625,15498.0
2024-05-06 09:55:00,105.71,105.75,105.52,105.59,9090.0,103.6152,103.6544,103.4289,103.4975,9090.0
2024-05-06 10:00:00,105.58,105.8,105.48,105.77,34019.0,103.4877,103.7034,103.3897,103.674,34019.0
2024-05-06 10:05:00,105.76,105.88,105.7,105.88,19449.0,103.6642,103.7818,103.6054,103.7818,19449.0
2024-05-06 10:10:00,105.87,105.94,105.78,105.91,25098.0,103.772,103.8406,103.6838,103.8112,25098.0
2024-05-06 10:15:00,105.9,105.93,105.86,105.89,12804.0,103.8014,103.8308,103.7622,103.7916,12804.0
2024-05-06 10:20:00,105.89,105.91,105.72,105.73,10979.0,103.7916,103.8112,103.625,103.6348,10979.0
2024-05-06 10:25:00,105.74,105.81,105.69,105.71,21479.0,103.6446,103.7132,103.5956,103.6152,21479.0
2024-05-06 10:30:00,105.71,105.76,105.67,105.75,13323.0,103.6152,103.6642,103.576,103.6544,13323.0
2024-05-06 10:35:00,105.74,105.86,105.74,105.77,15568.0,103.6446,103.7622,103.6446,103.674,15568.0
2024-05-06 10:40:00,105.75,105.82,105.74,105.75,21202.0,103.6544,103.723,103.6446,103.6544,21202.0
2024-05-06 10:45:00,105.75,105.75,105.66,105.69,14178.0,103.6544,103.6544,103.5662,103.5956,14178.0
2024-05-06 10:50:00,105.69,105.71,105.64,105.7,12228.0,103.5956,103.6152,103.5466,103.6054,12228.0
2024-05-06 10:55:00,105.71,105.77,105.63,105.66,13306.0,103.6152,103.674,103.5368,103.5662,13306.0
2024-05-06 11:00:00,105.66,105.68,105.62,105.62,17385.0,103.5662,103.5858,103.527,103.527,17385.0
2024-05-06 11:05:00,105.62,105.68,105.61,105.62,20611.0,103.527,103.5858,103.5171,103.527,20611.0
2024-05-06 11:10:00,105.63,105.63,105.48,105.49,14407.0,103.5368,103.5368,103.3897,103.3995,14407.0
2024-05-06 11:15:00,105.47,105.5,105.43,105.49,19897.0,103.3799,103.4093,103.3407,103.3995,19897.0
2024-05-06 11:20:00,105.51,105.51,105.45,105.47,34898.0,103.4191,103.4191,103.3603,103.3799,34898.0
2024-05-06 11:25:00,105.48,105.58,105.47,105.53,31239.0,103.3897,103.4877,103.3799,103.4387,31239.0
2024-05-06 11:30:00,105.53,105.53,105.34,105.38,17446.0,103.4387,103.4387,103.2525,103.2917,17446.0
2024-05-06 11:35:00,105.37,105.43,105.35,105.39,12116.0,103.2819,103.3407,103.2623,103.3015,12116.0
2024-05-06 11:40:00,105.38,105.4,105.29,105.34,18010.0,103.2917,103.3113,103.2035,103.2525,18010.0
2024-05-06 11:45:00,105.34,105.37,105.31,105.34,11523.0,103.2525,103.2819,103.2231,103.2525,11523.0
2024-05-06 11:50:00,105.33,105.35,105.3,105.32,16244.0,103.2427,103.2623,103.2133,103.2329,16244.0
2024-05-06 11:55:00,105.33,105.33,105.24,105.28,21368.0,103.2427,103.2427,103.1545,103.1937,21368.0
2024-05-06 12:00:00,105.28,105.33,105.25,105.26,23554.0,103.1937,103.2427,103.1643,103.1741,23554.0
2024-05-06 12:05:00,105.27,105.28,105.14,105.15,14906.0,103.1839,103.1937,103.0565,103.0663,14906.0
2024-05-06 12:10:00,105.15,105.21,105.15,105.18,23859.0,103.0663,103.1251,103.0663,103.0957,23859.0
2024-05-06 12:15:00,105.18,105.2,105.15,105.17,20549.0,103.0957,103.1153,103.0663,103.0859,20549.0
2024-05-06 12:20:00,105.17,105.3,105.16,105.27,20167.0,103.0859,103.2133,103.0761,103.1839,20167.0
2024-05-06 12:25:00,105.25,105.3,105.22,105.3,19555.0,103.1643,103.2133,103.1349,103.2133,19555.0
2024-05-06 12:30:00,105.3,105.41,105.29,105.4,23983.0,103.2133,103.3211,103.2035,103.3113,23983.0
2024-05-06 12:35:00,105.39,105.42,105.3,105.35,11394.0,103.3015,103.3309,103.2133,103.2623,11394.0
2024-05-06 12:40:00,105.37,105.37,105.31,105.33,10534.0,103.2819,103.2819,103.2231,103.2427,10534.0
2024-05-06 12:45:00,105.32,105.46,105.32,105.38,25495.0,103.2329,103.3701,103.2329,103.2917,25495.0
2024-05-06 12:50:00,105.39,105.41,105.35,105.35,20499.0,103.3015,103.3211,103.2623,103.2623,20499.0
2024-05-06 12:55:00,105.35,105.37,105.33,105.37,16413.0,103.2623,103.2819,103.2427,103.2819,16413.0
2024-05-06 13:00:00,105.37,105.43,105.33,105.41,12539.0,103.2819,103.3407,103.2427,103.3211,12539.0
2024-05-06 13:05:00,105.41,105.44,105.35,105.44,14627.0,103.3211,103.3505,103.2623,103.3505,14627.0
2024-05-06 13:10:00,105.44,105.44,105.35,105.4,18537.0,103.3505,103.3505,103.2623,103.3113,18537.0
2024-05-06 13:15:00,105.4,105.46,105.38,105.39,24848.0,103.3113,103.3701,103.2917,103.3015,24848.0
2024-05-06 13:20:00,105.39,105.48,105.39,105.48,9994.0,103.3015,103.3897,103.3015,103.3897,9994.0
2024-05-06 13:25:00,105.48,105.48,105.39,105.42,25913.0,103.3897,103.3897,103.3015,103.3309,25913.0
2024-05-06 13:30:00,105.41,105.49,105.41,105.49,29797.0,103.3211,103.3995,103.3211,103.3995,29797.0
2024-05-06 13:35:00,105.48,105.5,105.43,105.47,24343.0,103.3897,103.4093,103.3407,103.3799,24343.0
2024-05-06 13:40:00,105.47,105.52,105.45,105.51,20236.0,103.3799,103.4289,103.3603,103.4191,20236.0
2024-05-06 13:45:00,105.51,105.59,105.5,105.53,27747.0,103.4191,103.4975,103.4093,103.4387,27747.0
2024-05-06 13:50:00,105.53,105.57,105.51,105.52,13796.0,103.4387,103.4779,103.4191,103.4289,13796.0
2024-05-06 13:55:00,105.53,105.69,105.52,105.62,36202.0,103.4387,103.5956,103.4289,103.527,36202.0
2024-05-06 14:00:00,105.62,105.67,105.57,105.67,18508.0,103.527,103.576,103.4779,103.576,18508.0
2024-05-06 14:05:00,105.67,105.7,105.63,105.69,16454.0,103.576,103.6054,103.5368,103.5956,16454.0
2024-05-06 14:10:00,105.69,105.72,105.63,105.64,31169.0,103.5956,103.625,103.5368,103.5466,31169.0
2024-05-06 14:15:00,105.64,105.67,105.61,105.62,17145.0,103.5466,103.576,103.5171,103.527,17145.0
2024-05-06 14:20:00,105.62,105.62,105.55,105.62,25037.0,103.527,103.527,103.4583,103.527,25037.0
2024-05-06 14:25:00,105.62,105.77,105.62,105.74,16008.0,103.527,103.674,103.527,103.6446,16008.0
2024-05-06 14:30:00,105.74,105.75,105.68,105.73,15041.0,103.6446,103.6544,103.5858,103.6348,15041.0
2024-05-06 14:35:00,105.72,105.74,105.66,105.66,12868.0,103.625,103.6446,103.5662,103.5662,12868.0
2024-05-06 14:40:00,105.66,105.68,105.56,105.57,20226.0,103.5662,103.5858,103.4681,103.4779,20226.0
2024-05-06 14:45:00,105.57,105.64,105.56,105.59,21501.0,103.4779,103.5466,103.4681,103.4975,21501.0
2024-05-06 14:50:00,105.6,105.63,105.55,105.56,25401.0,103.5073,103.5368,103.4583,103.4681,25401.0
2024-05-06 14:55:00,105.56,105.58,105.53,105.54,22259.0,103.4681,103.4877,103.4387,103.4485,22259.0
2024-05-06 15:00:00,105.54,105.61,105.53,105.58,30286.0,103.4485,103.5171,103.4387,103.4877,30286.0
2024-05-06 15:05:00,105.57,105.63,105.52,105.53,29678.0,103.4779,103.5368,103.4289,103.4387,29678.0
2024-05-06 15:10:00,105.53,105.54,105.47,105.49,15257.0,103.4387,103.4485,103.3799,103.3995,15257.0
2024-05-06 15:15:00,105.48,105.5,105.4,105.46,46917.0,103.3897,103.4093,103.3113,103.3701,46917.0
2024-05-06 15:20:00,105.45,105.47,105.33,105.38,25150.0,103.3603,103.3799,103.2427,103.2917,25150.0
2024-05-06 15:25:00,105.39,105.4,105.35,105.35,47571.0,103.3015,103.3113,103.2623,103.2623,47571.0
2024-05-06 15:30:00,105.35,105.36,105.25,105.29,27978.0,103.2623,103.2721,103.1643,103.2035,27978.0
2024-05-06 15:35:00,105.3,105.41,105.28,105.4,32318.0,103.2133,103.3211,103.1937,103.3113,32318.0
2024-05-06 15:40:00,105.4,105.46,105.39,105.45,44471.0,103.3113,103.3701,103.3015,103.3603,44471.0
2024-05-06 15:45:00,105.47,105.5,105.44,105.49,53305.0,103.3799,103.4093,103.3505,103.3995,53305.0
2024-05-06 15:50:00,105.51,105.54,105.4,105.54,94091.0,103.4191,103.4485,103.3113,103.4485,94091.0
2024-05-06 15:55:00,105.55,105.72,105.5,105.64,446871.0,103.4583,103.625,103.4093,103.5466,446871.0
2024-05-07 09:30:00,106.52,106.6,106.25,106.34,83169.0,104.4091,104.4875,104.1445,104.2327,83169.0
2024-05-07 09:35:00,106.33,106.33,105.92,106.12,34988.0,104.2229,104.2229,103.821,104.017,34988.0
2024-05-07 09:40:00,106.07,106.17,105.85,105.85,13312.0,103.968,104.0661,103.7524,103.7524,13312.0
2024-05-07 09:45:00,105.86,106.05,105.79,106.05,20757.0,103.7622,103.9484,103.6936,103.9484,20757.0
2024-05-07 09:50:00,106.05,106.17,106.03,106.07,13013.0,103.9484,104.0661,103.9288,103.968,13013.0
2024-05-07 09:55:00,106.09,106.13,105.84,105.88,21564.0,103.9876,104.0268,103.7426,103.7818,21564.0
2024-05-07 10:00:00,105.88,105.98,105.85,105.85,22178.0,103.7818,103.8798,103.7524,103.7524,22178.0
2024-05-07 10:05:00,105.88,105.93,105.83,105.84,15905.0,103.7818,103.8308,103.7328,103.7426,15905.0
2024-05-07 10:10:00,105.84,106.14,105.84,106.14,32599.0,103.7426,104.0366,103.7426,104.0366,32599.0
2024-05-07 10:15:00,106.13,106.21,106.06,106.19,59160.0,104.0268,104.1053,103.9582,104.0857,59160.0
2024-05-07 10:20:00,106.19,106.31,106.12,106.15,48819.0,104.0857,104.2033,104.017,104.0464,48819.0
2024-05-07 10:25:00,106.15,106.19,106.11,106.11,37541.0,104.0464,104.0857,104.0072,104.0072,37541.0
2024-05-07 10:30:00,106.09,106.09,105.99,106.0,92265.0,103.9876,103.9876,103.8896,103.8994,92265.0
2024-05-07 10:35:00,106.0,106.07,105.95,106.0,39861.0,103.8994,103.968,103.8504,103.8994,39861.0
2024-05-07 10:40:00,106.0,106.03,105.9,105.94,23815.0,103.8994,103.9288,103.8014,103.8406,23815.0
2024-05-07 10:45:00,105.94,105.96,105.89,105.92,31030.0,103.8406,103.8602,103.7916,103.821,31030.0
2024-05-07 10:50:00,105.92,106.04,105.83,106.0,33068.0,103.821,103.9386,103.7328,103.8994,33068.0
2024-05-07 10:55:00,105.99,106.06,105.9,106.04,35843.0,103.8896,103.9582,103.8014,103.9386,35843.0
2024-05-07 11:00:00,106.04,106.09,105.9,105.98,24887.0,103.9386,103.9876,103.8014,103.8798,24887.0
2024-05-07 11:05:00,105.97,106.0,105.9,105.96,28356.0,103.87,103.8994,103.8014,103.8602,28356.0
2024-05-07 11:10:00,105.98,106.13,105.96,106.1,30827.0,103.8798,104.0268,103.8602,103.9974,30827.0
2024-05-07 11:15:00,106.12,106.19,106.1,106.15,28293.0,104.017,104.0857,103.9974,104.0464,28293.0
2024-05-07 11:20:00,106.15,106.15,106.04,106.09,35875.0,104.0464,104.0464,103.9386,103.9876,35875.0
2024-05-07 11:25:00,106.1,106.11,106.01,106.03,37498.0,103.9974,104.0072,103.9092,103.9288,37498.0
2024-05-07 11:30:00,106.03,106.08,105.96,106.02,33537.0,103.9288,103.9778,103.8602,103.919,33537.0
2024-05-07 11:35:00,106.02,106.04,105.98,105.99,28743.0,103.919,103.9386,103.8798,103.8896,28743.0
2024-05-07 11:40:00,106.0,106.03,105.96,106.02,29268.0,103.8994,103.9288,103.8602,103.919,29268.0
2024-05-07 11:45:00,106.0,106.04,105.95,106.03,27782.0,103.8994,103.9386,103.8504,103.9288,27782.0
2024-05-07 11:50:00,106.03,106.06,106.0,106.0,33243.0,103.9288,103.9582,103.8994,103.8994,33243.0
2024-05-07 11:55:00,106.0,106.02,105.94,105.99,22322.0,103.8994,103.919,103.8406,103.8896,22322.0
2024-05-07 12:00:00,105.98,106.01,105.95,106.01,17786.0,103.8798,103.9092,103.8504,103.9092,17786.0
2024-05-07 12:05:00,106.0,106.08,105.96,105.98,22473.0,103.8994,103.9778,103.8602,103.8798,22473.0
2024-05-07 12:10:00,105.98,106.04,105.97,106.02,13468.0,103.8798,103.9386,103.87,103.919,13468.0
2024-05-07 12:15:00,106.01,106.06,105.94,106.06,24468.0,103.9092,103.9582,103.8406,103.9582,24468.0
2024-05-07 12:20:00,106.06,106.13,106.04,106.13,22837.0,103.9582,104.0268,103.9386,104.0268,22837.0
2024-05-07 12:25:00,106.16,106.19,106.09,106.17,20991.0,104.0563,104.0857,103.9876,104.0661,20991.0
2024-05-07 12:30:00,106.16,106.21,106.08,106.09,21111.0,104.0563,104.1053,103.9778,103.9876,21111.0
2024-05-07 12:35:00,106.09,106.09,106.02,106.04,24411.0,103.9876,103.9876,103.919,103.9386,24411.0
2024-05-07 12:40:00,106.04,106.04,105.96,105.99,37795.0,103.9386,103.9386,103.8602,103.8896,37795.0
2024-05-07 12:45:00,105.98,106.01,105.96,105.97,11185.0,103.8798,103.9092,103.8602,103.87,11185.0
2024-05-07 12:50:00,105.98,105.99,105.9,105.94,21885.0,103.8798,103.8896,103.8014,103.8406,21885.0
2024-05-07 12:55:00,105.96,106.04,105.95,105.97,17485.0,103.8602,103.9386,103.8504,103.87,17485.0
2024-05-07 13:00:00,105.96,106.07,105.95,106.07,11837.0,103.8602,103.968,103.8504,103.968,11837.0
2024-05-07 13:05:00,106.08,106.09,105.99,106.09,21554.0,103.9778,103.9876,103.8896,103.9876,21554.0
2024-05-07 13:10:00,106.1,106.17,106.08,106.09,15904.0,103.9974,104.0661,103.9778,103.9876,15904.0
2024-05-07 13:15:00,106.09,106.22,106.07,106.21,22454.0,103.9876,104.1151,103.968,104.1053,22454.0
2024-05-07 13:20:00,106.21,106.22,106.14,106.19,15643.0,104.1053,104.1151,104.0366,104.0857,15643.0
2024-05-07 13:25:00,106.17,106.21,106.1,106.13,26497.0,104.0661,104.1053,103.9974,104.0268,26497.0
2024-05-07 13:30:00,106.14,106.26,106.13,106.25,56779.0,104.0366,104.1543,104.0268,104.1445,56779.0
2024-05-07 13:35:00,106.26,106.3,106.21,106.26,30207.0,104.1543,104.1935,104.1053,104.1543,30207.0
2024-05-07 13:40:00,106.25,106.26,106.16,106.16,25265.0,104.1445,104.1543,104.0563,104.0563,25265.0
2024-05-07 13:45:00,106.17,106.2,106.11,106.11,35968.0,104.0661,104.0955,104.0072,104.0072,35968.0
2024-05-07 13:50:00,106.11,106.18,106.06,106.09,32847.0,104.0072,104.0759,103.9582,103.9876,32847.0
2024-05-07 13:55:00,106.1,106.11,105.98,106.04,34472.0,103.9974,104.0072,103.8798,103.9386,34472.0
2024-05-07 14:00:00,106.05,106.09,106.03,106.07,23275.0,103.9484,103.9876,103.9288,103.968,23275.0
2024-05-07 14:05:00,106.07,106.08,106.02,106.08,27528.0,103.968,103.9778,103.919,103.9778,27528.0
2024-05-07 14:10:00,106.07,106.08,106.02,106.03,34407.0,103.968,103.9778,103.919,103.9288,34407.0
2024-05-07 14:15:00,106.03,106.11,106.01,106.02,34365.0,103.9288,104.0072,103.9092,103.919,34365.0
2024-05-07 14:20:00,106.03,106.14,106.02,106.13,23825.0,103.9288,104.0366,103.919,104.0268,23825.0
2024-05-07 14:25:00,106.13,106.17,106.07,106.16,29089.0,104.0268,104.0661,103.968,104.0563,29089.0
2024-05-07 14:30:00,106.16,106.19,106.04,106.07,41542.0,104.0563,104.0857,103.9386,103.968,41542.0
2024-05-07 14:35:00,106.08,106.12,106.03,106.04,29680.0,103.9778,104.017,103.9288,103.9386,29680.0
2024-05-07 14:40:00,106.05,106.18,106.04,106.18,28600.0,103.9484,104.0759,103.9386,104.0759,28600.0
2024-05-07 14:45:00,106.16,106.17,106.08,106.12,34846.0,104.0563,104.0661,103.9778,104.017,34846.0
2024-05-07 14:50:00,106.11,106.15,106.07,106.08,43559.0,104.0072,104.0464,103.968,103.9778,43559.0
2024-05-07 14:55:00,106.08,106.14,106.07,106.1,32535.0,103.9778,104.0366,103.968,103.9974,32535.0
2024-05-07 15:00:00,106.11,106.19,106.09,106.14,25549.0,104.0072,104.0857,103.9876,104.0366,25549.0
2024-05-07 15:05:00,106.15,106.18,106.12,106.14,33396.0,104.0464,104.0759,104.017,104.0366,33396.0
2024-05-07 15:10:00,106.14,106.23,106.11,106.23,37286.0,104.0366,104.1249,104.0072,104.1249,37286.0
2024-05-07 15:15:00,106.23,106.3,106.2,106.22,50491.0,104.1249,104.1935,104.0955,104.1151,50491.0
2024-05-07 15:20:00,106.24,106.28,106.21,106.23,43693.0,104.1347,104.1739,104.1053,104.1249,43693.0
2024-05-07 15:25:00,106.23,106.28,106.15,106.18,78093.0,104.1249,104.1739,104.0464,104.0759,78093.0
2024-05-07 15:30:00,106.19,106.36,106.18,106.27,56959.0,104.0857,104.2523,104.0759,104.1641,56959.0
2024-05-07 15:35:00,106.27,106.35,106.22,106.23,90227.0,104.1641,104.2425,104.1151,104.1249,90227.0
2024-05-07 15:40:00,106.23,106.31,106.21,106.27,107255.0,104.1249,104.2033,104.1053,104.1641,107255.0
2024-05-07 15:45:00,106.27,106.36,106.22,106.26,149887.0,104.1641,104.2523,104.1151,104.1543,149887.0
2024-05-07 15:50:00,106.27,106.43,106.2,106.22,259138.0,104.1641,104.3209,104.0955,104.1151,259138.0
2024-05-07 15:55:00,106.22,106.36,106.04,106.17,941704.0,104.1151,104.2523,103.9386,104.0661,941704.0
2024-05-08 09:30:00,106.34,106.34,105.09,105.54,116965.0,104.2327,104.2327,103.0075,103.4485,116965.0
2024-05-08 09:35:00,105.51,105.76,105.4,105.65,28722.0,103.4191,103.6642,103.3113,103.5564,28722.0
2024-05-08 09:40:00,105.59,105.66,105.39,105.4,33583.0,103.4975,103.5662,103.3015,103.3113,33583.0
2024-05-08 09:45:00,105.4,105.51,105.28,105.31,39996.0,103.3113,103.4191,103.1937,103.2231,39996.0
2024-05-08 09:50:00,105.31,105.43,105.19,105.23,32526.0,103.2231,103.3407,103.1055,103.1447,32526.0
2024-05-08 09:55:00,105.23,105.26,104.87,104.94,65094.0,103.1447,103.1741,102.7918,102.8604,65094.0
2024-05-08 10:00:00,104.94,105.06,104.82,104.91,30435.0,102.8604,102.978,102.7428,102.831,30435.0
2024-05-08 10:05:00,104.91,104.92,104.73,104.77,58919.0,102.831,102.8408,102.6546,102.6938,58919.0
2024-05-08 10:10:00,104.79,104.8,104.58,104.68,38768.0,102.7134,102.7232,102.5076,102.6056,38768.0
2024-05-08 10:15:00,104.69,104.7,104.32,104.33,89320.0,102.6154,102.6252,102.2527,102.2625,89320.0
2024-05-08 10:20:00,104.36,104.65,104.33,104.63,69020.0,102.2919,102.5762,102.2625,102.5566,69020.0
2024-05-08 10:25:00,104.64,104.73,104.55,104.71,27496.0,102.5664,102.6546,102.4782,102.635,27496.0
2024-05-08 10:30:00,104.74,104.81,104.65,104.78,23991.0,102.6644,102.733,102.5762,102.7036,23991.0
2024-05-08 10:35:00,104.79,104.83,104.73,104.83,18622.0,102.7134,102.7526,102.6546,102.7526,18622.0
2024-05-08 10:40:00,104.85,104.96,104.84,104.94,28627.0,102.7722,102.88,102.7624,102.8604,28627.0
2024-05-08 10:45:00,104.94,105.03,104.93,104.98,27778.0,102.8604,102.9486,102.8506,102.8996,27778.0
2024-05-08 10:50:00,104.99,105.14,104.97,105.14,44103.0,102.9094,103.0565,102.8898,103.0565,44103.0
2024-05-08 10:55:00,105.14,105.23,105.12,105.17,39914.0,103.0565,103.1447,103.0369,103.0859,39914.0
2024-05-08 11:00:00,105.17,105.21,105.0,105.07,35114.0,103.0859,103.1251,102.9192,102.9879,35114.0
2024-05-08 11:05:00,105.09,105.1,105.02,105.05,12252.0,103.0075,103.0173,102.9388,102.9682,12252.0
2024-05-08 11:10:00,105.03,105.06,104.96,104.97,17910.0,102.9486,102.978,102.88,102.8898,17910.0
2024-05-08 11:15:00,104.98,105.13,104.96,105.07,21097.0,102.8996,103.0467,102.88,102.9879,21097.0
2024-05-08 11:20:00,105.06,105.07,104.92,105.07,36685.0,102.978,102.9879,102.8408,102.9879,36685.0
2024-05-08 11:25:00,105.09,105.13,104.89,104.9,33857.0,103.0075,103.0467,102.8114,102.8212,33857.0
2024-05-08 11:30:00,104.93,104.94,104.79,104.88,55106.0,102.8506,102.8604,102.7134,102.8016,55106.0
2024-05-08 11:35:00,104.9,104.97,104.81,104.83,49267.0,102.8212,102.8898,102.733,102.7526,49267.0
2024-05-08 11:40:00,104.85,104.96,104.84,104.89,29170.0,102.7722,102.88,102.7624,102.8114,29170.0
2024-05-08 11:45:00,104.89,104.9,104.8,104.89,35138.0,102.8114,102.8212,102.7232,102.8114,35138.0
2024-05-08 11:50:00,104.87,104.92,104.7,104.71,37692.0,102.7918,102.8408,102.6252,102.635,37692.0
2024-05-08 11:55:00,104.71,104.82,104.7,104.81,20114.0,102.635,102.7428,102.6252,102.733,20114.0
2024-05-08 12:00:00,104.83,104.86,104.76,104.79,77299.0,102.7526,102.782,102.684,102.7134,77299.0
2024-05-08 12:05:00,104.78,104.86,104.71,104.73,27790.0,102.7036,102.782,102.635,102.6546,27790.0
2024-05-08 12:10:00,104.77,104.8,104.64,104.64,21581.0,102.6938,102.7232,102.5664,102.5664,21581.0
2024-05-08 12:15:00,104.64,104.67,104.59,104.63,30878.0,102.5664,102.5958,102.5174,102.5566,30878.0
2024-05-08 12:20:00,104.64,104.69,104.54,104.63,44563.0,102.5664,102.6154,102.4684,102.5566,44563.0
2024-05-08 12:25:00,104.64,104.67,104.54,104.59,58763.0,102.5664,102.5958,102.4684,102.5174,58763.0
2024-05-08 12:30:00,104.6,104.6,104.5,104.51,37697.0,102.5272,102.5272,102.4291,102.4389,37697.0
2024-05-08 12:35:00,104.52,104.52,104.35,104.35,32728.0,102.4487,102.4487,102.2821,102.2821,32728.0
2024-05-08 12:40:00,104.36,104.47,104.32,104.41,31732.0,102.2919,102.3997,102.2527,102.3409,31732.0
2024-05-08 12:45:00,104.4,104.47,104.39,104.4,17722.0,102.3311,102.3997,102.3213,102.3311,17722.0
2024-05-08 12:50:00,104.41,104.41,104.32,104.37,23671.0,102.3409,102.3409,102.2527,102.3017,23671.0
2024-05-08 12:55:00,104.37,104.38,104.28,104.36,37740.0,102.3017,102.3115,102.2135,102.2919,37740.0
2024-05-08 13:00:00,104.37,104.51,104.34,104.48,23998.0,102.3017,102.4389,102.2723,102.4095,23998.0
2024-05-08 13:05:00,104.5,104.5,104.36,104.39,20892.0,102.4291,102.4291,102.2919,102.3213,20892.0
2024-05-08 13:10:00,104.39,104.46,104.32,104.41,31120.0,102.3213,102.3899,102.2527,102.3409,31120.0
2024-05-08 13:15:00,104.4,104.46,104.36,104.4,22785.0,102.3311,102.3899,102.2919,102.3311,22785.0
2024-05-08 13:20:00,104.4,104.69,104.36,104.53,76052.0,102.3311,102.6154,102.2919,102.4586,76052.0
2024-05-08 13:25:00,104.52,104.53,104.46,104.47,25487.0,102.4487,102.4586,102.3899,102.3997,25487.0
2024-05-08 13:30:00,104.47,104.51,104.44,104.48,22853.0,102.3997,102.4389,102.3703,102.4095,22853.0
2024-05-08 13:35:00,104.49,104.55,104.41,104.41,18211.0,102.4193,102.4782,102.3409,102.3409,18211.0
2024-05-08 13:40:00,104.41,104.5,104.39,104.48,22160.0,102.3409,102.4291,102.3213,102.4095,22160.0
2024-05-08 13:45:00,104.48,104.54,104.46,104.52,20722.0,102.4095,102.4684,102.3899,102.4487,20722.0
2024-05-08 13:50:00,104.52,104.55,104.49,104.5,16331.0,102.4487,102.4782,102.4193,102.4291,16331.0
2024-05-08 13:55:00,104.5,104.59,104.5,104.54,19120.0,102.4291,102.5174,102.4291,102.4684,19120.0
2024-05-08 14:00:00,104.55,104.57,104.52,104.53,18979.0,102.4782,102.4978,102.4487,102.4586,18979.0
2024-05-08 14:05:00,104.55,104.77,104.54,104.72,117267.0,102.4782,102.6938,102.4684,102.6448,117267.0
2024-05-08 14:10:00,104.71,104.83,104.67,104.83,95377.0,102.635,102.7526,102.5958,102.7526,95377.0
2024-05-08 14:15:00,104.82,104.88,104.77,104.77,61994.0,102.7428,102.8016,102.6938,102.6938,61994.0
2024-05-08 14:20:00,104.77,104.9,104.75,104.8,39744.0,102.6938,102.8212,102.6742,102.7232,39744.0
2024-05-08 14:25:00,104.81,104.94,104.81,104.89,17000.0,102.733,102.8604,102.733,102.8114,17000.0
2024-05-08 14:30:00,104.89,104.94,104.86,104.87,20740.0,102.8114,102.8604,102.782,102.7918,20740.0
2024-05-08 14:35:00,104.87,104.89,104.77,104.81,32383.0,102.7918,102.8114,102.6938,102.733,32383.0
2024-05-08 14:40:00,104.88,104.89,104.73,104.75,26991.0,102.8016,102.8114,102.6546,102.6742,26991.0
2024-05-08 14:45:00,104.76,104.81,104.73,104.76,32212.0,102.684,102.733,102.6546,102.684,32212.0
2024-05-08 14:50:00,104.78,104.8,104.74,104.76,22371.0,102.7036,102.7232,102.6644,102.684,22371.0
2024-05-08 14:55:00,104.76,104.78,104.6,104.64,25918.0,102.684,102.7036,102.5272,102.5664,25918.0
2024-05-08 15:00:00,104.64,104.68,104.59,104.63,26210.0,102.5664,102.6056,102.5174,102.5566,26210.0
2024-05-08 15:05:00,104.63,104.71,104.56,104.65,26488.0,102.5566,102.635,102.488,102.5762,26488.0
2024-05-08 15:10:00,104.64,104.68,104.55,104.61,30864.0,102.5664,102.6056,102.4782,102.537,30864.0
2024-05-08 15:15:00,104.6,104.68,104.57,104.62,57159.0,102.5272,102.6056,102.4978,102.5468,57159.0
2024-05-08 15:20:00,104.64,104.66,104.6,104.64,28174.0,102.5664,102.586,102.5272,102.5664,28174.0
2024-05-08 15:25:00,104.63,104.81,104.61,104.74,32290.0,102.5566,102.733,102.537,102.6644,32290.0
2024-05-08 15:30:00,104.73,104.74,104.65,104.71,31691.0,102.6546,102.6644,102.5762,102.635,31691.0
2024-05-08 15:35:00,104.7,104.72,104.61,104.62,33924.0,102.6252,102.6448,102.537,102.5468,33924.0
2024-05-08 15:40:00,104.61,104.8,104.61,104.79,42285.0,102.537,102.7232,102.537,102.7134,42285.0
2024-05-08 15:45:00,104.8,104.87,104.76,104.79,70781.0,102.7232,102.7918,102.684,102.7134,70781.0
2024-05-08 15:50:00,104.8,104.9,104.77,104.9,100311.0,102.7232,102.8212,102.6938,102.8212,100311.0
2024-05-08 15:55:00,104.9,104.96,104.81,104.93,278536.0,102.8212,102.88,102.733,102.8506,278536.0
2024-05-09 09:30:00,104.73,104.8,104.57,104.67,61885.0,102.6546,102.7232,102.4978,102.5958,61885.0
2024-05-09 09:35:00,104.68,104.92,104.67,104.81,23443.0,102.6056,102.8408,102.5958,102.733,23443.0
2024-05-09 09:40:00,104.82,104.97,104.68,104.92,44818.0,102.7428,102.8898,102.6056,102.8408,44818.0
2024-05-09 09:45:00,104.9,105.01,104.86,104.87,35445.0,102.8212,102.929,102.782,102.7918,35445.0
2024-05-09 09:50:00,104.87,104.89,104.69,104.74,32598.0,102.7918,102.8114,102.6154,102.6644,32598.0
2024-05-09 09:55:00,104.74,104.82,104.72,104.75,39630.0,102.6644,102.7428,102.6448,102.6742,39630.0
2024-05-09 10:00:00,104.75,104.87,104.67,104.81,57178.0,102.6742,102.7918,102.5958,102.733,57178.0
2024-05-09 10:05:00,104.8,104.81,104.73,104.8,21778.0,102.7232,102.733,102.6546,102.7232,21778.0
2024-05-09 10:10:00,104.79,104.83,104.72,104.82,71547.0,102.7134,102.7526,102.6448,102.7428,71547.0
2024-05-09 10:15:00,104.81,104.81,104.64,104.66,51725.0,102.733,102.733,102.5664,102.586,51725.0
2024-05-09 10:20:00,104.67,104.83,104.66,104.82,27351.0,102.5958,102.7526,102.586,102.7428,27351.0
2024-05-09 10:25:00,104.81,104.92,104.77,104.86,64816.0,102.733,102.8408,102.6938,102.782,64816.0
2024-05-09 10:30:00,104.86,104.86,104.72,104.78,25052.0,102.782,102.782,102.6448,102.7036,25052.0
2024-05-09 10:35:00,104.79,104.8,104.64,104.73,55410.0,102.7134,102.7232,102.5664,102.6546,55410.0
2024-05-09 10:40:00,104.73,104.77,104.68,104.77,77066.0,102.6546,102.6938,102.6056,102.6938,77066.0
2024-05-09 10:45:00,104.77,104.89,104.7,104.88,42824.0,102.6938,102.8114,102.6252,102.8016,42824.0
2024-05-09 10:50:00,104.87,104.87,104.81,104.82,17040.0,102.7918,102.7918,102.733,102.7428,17040.0
2024-05-09 10:55:00,104.83,104.83,104.7,104.77,42199.0,102.7526,102.7526,102.6252,102.6938,42199.0
2024-05-09 11:00:00,104.77,104.84,104.74,104.81,86369.0,102.6938,102.7624,102.6644,102.733,86369.0
2024-05-09 11:05:00,104.78,104.86,104.78,104.84,24315.0,102.7036,102.782,102.7036,102.7624,24315.0
2024-05-09 11:10:00,104.85,104.87,104.79,104.86,69684.0,102.7722,102.7918,102.7134,102.782,69684.0
2024-05-09 11:15:00,104.86,104.89,104.8,104.83,44323.0,102.782,102.8114,102.7232,102.7526,44323.0
2024-05-09 11:20:00,104.82,104.84,104.72,104.73,24241.0,102.7428,102.7624,102.6448,102.6546,24241.0
2024-05-09 11:25:00,104.73,104.79,104.72,104.76,33464.0,102.6546,102.7134,102.6448,102.684,33464.0
2024-05-09 11:30:00,104.76,104.81,104.74,104.76,23068.0,102.684,102.733,102.6644,102.684,23068.0
2024-05-09 11:35:00,104.77,104.77,104.67,104.69,20837.0,102.6938,102.6938,102.5958,102.6154,20837.0
2024-05-09 11:40:00,104.69,104.73,104.62,104.7,96013.0,102.6154,102.6546,102.5468,102.6252,96013.0
2024-05-09 11:45:00,104.7,104.71,104.58,104.62,35487.0,102.6252,102.635,102.5076,102.5468,35487.0
2024-05-09 11:50:00,104.63,104.69,104.62,104.67,35173.0,102.5566,102.6154,102.5468,102.5958,35173.0
2024-05-09 11:55:00,104.68,104.68,104.63,104.67,33946.0,102.6056,102.6056,102.5566,102.5958,33946.0
2024-05-09 12:00:00,104.67,104.69,104.65,104.69,16882.0,102.5958,102.6154,102.5762,102.6154,16882.0
2024-05-09 12:05:00,104.68,104.71,104.55,104.57,35310.0,102.6056,102.635,102.4782,102.4978,35310.0
2024-05-09 12:10:00,104.57,104.65,104.54,104.56,27875.0,102.4978,102.5762,102.4684,102.488,27875.0
2024-05-09 12:15:00,104.57,104.61,104.5,104.54,31609.0,102.4978,102.537,102.4291,102.4684,31609.0
2024-05-09 12:20:00,104.55,104.59,104.53,104.58,25561.0,102.4782,102.5174,102.4586,102.5076,25561.0
2024-05-09 12:25:00,104.59,104.59,104.55,104.58,19449.0,102.5174,102.5174,102.4782,102.5076,19449.0
2024-05-09 12:30:00,104.57,104.65,104.57,104.65,30979.0,102.4978,102.5762,102.4978,102.5762,30979.0
2024-05-09 12:35:00,104.65,104.7,104.65,104.69,17425.0,102.5762,102.6252,102.5762,102.6154,17425.0
2024-05-09 12:40:00,104.69,104.7,104.64,104.67,25056.0,102.6154,102.6252,102.5664,102.5958,25056.0
2024-05-09 12:45:00,104.68,104.76,104.66,104.75,25087.0,102.6056,102.684,102.586,102.6742,25087.0
2024-05-09 12:50:00,104.75,104.78,104.74,104.74,15977.0,102.6742,102.7036,102.6644,102.6644,15977.0
2024-05-09 12:55:00,104.74,104.74,104.68,104.71,26632.0,102.6644,102.6644,102.6056,102.635,26632.0
2024-05-09 13:00:00,104.7,104.81,104.68,104.79,27591.0,102.6252,102.733,102.6056,102.7134,27591.0
2024-05-09 13:05:00,104.78,104.86,104.76,104.8,17779.0,102.7036,102.782,102.684,102.7232,17779.0
2024-05-09 13:10:00,104.79,104.84,104.79,104.83,12643.0,102.7134,102.7624,102.7134,102.7526,12643.0
2024-05-09 13:15:00,104.84,104.85,104.81,104.83,17784.0,102.7624,102.7722,102.733,102.7526,17784.0
2024-05-09 13:20:00,104.83,104.88,104.79,104.81,25106.0,102.7526,102.8016,102.7134,102.733,25106.0
2024-05-09 13:25:00,104.81,104.94,104.8,104.91,72752.0,102.733,102.8604,102.7232,102.831,72752.0
2024-05-09 13:30:00,104.93,104.95,104.88,104.88,31309.0,102.8506,102.8702,102.8016,102.8016,31309.0
2024-05-09 13:35:00,104.89,104.91,104.83,104.87,20940.0,102.8114,102.831,102.7526,102.7918,20940.0
2024-05-09 13:40:00,104.87,104.95,104.87,104.95,21802.0,102.7918,102.8702,102.7918,102.8702,21802.0
2024-05-09 13:45:00,104.94,104.97,104.91,104.92,15795.0,102.8604,102.8898,102.831,102.8408,15795.0
2024-05-09 13:50:00,104.93,104.95,104.85,104.88,144783.0,102.8506,102.8702,102.7722,102.8016,144783.0
2024-05-09 13:55:00,104.88,104.9,104.82,104.82,45874.0,102.8016,102.8212,102.7428,102.7428,45874.0
2024-05-09 14:00:00,104.82,104.82,104.77,104.79,23947.0,102.7428,102.7428,102.6938,102.7134,23947.0
2024-05-09 14:05:00,104.8,104.8,104.76,104.76,19787.0,102.7232,102.7232,102.684,102.684,19787.0
2024-05-09 14:10:00,104.77,104.78,104.73,104.73,20442.0,102.6938,102.7036,102.6546,102.6546,20442.0
2024-05-09 14:15:00,104.73,104.77,104.68,104.69,29807.0,102.6546,102.6938,102.6056,102.6154,29807.0
2024-05-09 14:20:00,104.7,104.74,104.68,104.73,15723.0,102.6252,102.6644,102.6056,102.6546,15723.0
2024-05-09 14:25:00,104.74,104.74,104.7,104.72,22128.0,102.6644,102.6644,102.6252,102.6448,22128.0
2024-05-09 14:30:00,104.72,104.79,104.7,104.72,29490.0,102.6448,102.7134,102.6252,102.6448,29490.0
2024-05-09 14:35:00,104.73,104.77,104.73,104.76,16514.0,102.6546,102.6938,102.6546,102.684,16514.0
2024-05-09 14:40:00,104.75,104.75,104.71,104.72,27199.0,102.6742,102.6742,102.635,102.6448,27199.0
2024-05-09 14:45:00,104.72,104.73,104.68,104.7,22141.0,102.6448,102.6546,102.6056,102.6252,22141.0
2024-05-09 14:50:00,104.71,104.8,104.71,104.77,35905.0,102.635,102.7232,102.635,102.6938,35905.0
2024-05-09 14:55:00,104.77,104.78,104.72,104.72,40329.0,102.6938,102.7036,102.6448,102.6448,40329.0
2024-05-09 15:00:00,104.73,104.77,104.66,104.68,42146.0,102.6546,102.6938,102.586,102.6056,42146.0
2024-05-09 15:05:00,104.68,104.76,104.67,104.7,34911.0,102.6056,102.684,102.5958,102.6252,34911.0
2024-05-09 15:10:00,104.69,104.7,104.61,104.68,41082.0,102.6154,102.6252,102.537,102.6056,41082.0
2024-05-09 15:15:00,104.67,104.67,104.61,104.63,39369.0,102.5958,102.5958,102.537,102.5566,39369.0
2024-05-09 15:20:00,104.64,104.64,104.57,104.61,43789.0,102.5664,102.5664,102.4978,102.537,43789.0
2024-05-09 15:25:00,104.61,104.71,104.59,104.7,27221.0,102.537,102.635,102.5174,102.6252,27221.0
2024-05-09 15:30:00,104.69,104.69,104.62,104.64,47820.0,102.6154,102.6154,102.5468,102.5664,47820.0
2024-05-09 15:35:00,104.65,104.69,104.6,104.68,58350.0,102.5762,102.6154,102.5272,102.6056,58350.0
2024-05-09 15:40:00,104.68,104.68,104.6,104.63,54408.0,102.6056,102.6056,102.5272,102.5566,54408.0
2024-05-09 15:45:00,104.62,104.65,104.61,104.61,63221.0,102.5468,102.5762,102.537,102.537,63221.0
2024-05-09 15:50:00,104.62,104.8,104.61,104.68,143584.0,102.5468,102.7232,102.537,102.6056,143584.0
2024-05-09 15:55:00,104.69,104.72,104.64,104.66,424479.0,102.6154,102.6448,102.5664,102.586,424479.0
2024-05-10 09:30:00,104.5,104.79,104.46,104.66,95559.0,102.4291,102.7134,102.3899,102.586,95559.0
2024-05-10 09:35:00,104.63,104.9,104.53,104.88,38677.0,102.5566,102.8212,102.4586,102.8016,38677.0
2024-05-10 09:40:00,104.87,104.96,104.79,104.8,53463.0,102.7918,102.88,102.7134,102.7232,53463.0
2024-05-10 09:45:00,104.85,104.9,104.75,104.75,45560.0,102.7722,102.8212,102.6742,102.6742,45560.0
2024-05-10 09:50:00,104.75,104.95,104.75,104.95,46910.0,102.6742,102.8702,102.6742,102.8702,46910.0
2024-05-10 09:55:00,104.92,105.09,104.9,104.92,79063.0,102.8408,103.0075,102.8212,102.8408,79063.0
2024-05-10 10:00:00,104.91,104.94,104.83,104.85,65759.0,102.831,102.8604,102.7526,102.7722,65759.0
2024-05-10 10:05:00,104.85,104.96,104.84,104.92,60718.0,102.7722,102.88,102.7624,102.8408,60718.0
2024-05-10 10:10:00,104.93,105.19,104.93,105.09,71713.0,102.8506,103.1055,102.8506,103.0075,71713.0
2024-05-10 10:15:00,105.09,105.18,104.93,105.02,52995.0,103.0075,103.0957,102.8506,102.9388,52995.0
2024-05-10 10:20:00,105.02,105.21,105.02,105.13,54404.0,102.9388,103.1251,102.9388,103.0467,54404.0
2024-05-10 10:25:00,105.12,105.36,105.12,105.3,40521.0,103.0369,103.2721,103.0369,103.2133,40521.0
2024-05-10 10:30:00,105.31,105.37,105.2,105.23,44891.0,103.2231,103.2819,103.1153,103.1447,44891.0
2024-05-10 10:35:00,105.22,105.41,105.22,105.4,74851.0,103.1349,103.3211,103.1349,103.3113,74851.0
2024-05-10 10:40:00,105.4,105.55,105.39,105.54,48693.0,103.3113,103.4583,103.3015,103.4485,48693.0
2024-05-10 10:45:00,105.54,105.66,105.44,105.65,146019.0,103.4485,103.5662,103.3505,103.5564,146019.0
2024-05-10 10:50:00,105.64,105.67,104.94,105.12,396604.0,103.5466,103.576,102.8604,103.0369,396604.0
2024-05-10 10:55:00,105.1,105.18,104.96,105.09,95171.0,103.0173,103.0957,102.88,103.0075,95171.0
2024-05-10 11:00:00,105.09,105.11,104.83,104.98,73939.0,103.0075,103.0271,102.7526,102.8996,73939.0
2024-05-10 11:05:00,105.0,105.08,104.95,104.99,34242.0,102.9192,102.9977,102.8702,102.9094,34242.0
2024-05-10 11:10:00,105.0,105.01,104.92,104.97,33397.0,102.9192,102.929,102.8408,102.8898,33397.0
2024-05-10 11:15:00,104.98,105.0,104.91,104.91,23385.0,102.8996,102.9192,102.831,102.831,23385.0
2024-05-10 11:20:00,104.9,104.95,104.81,104.89,41390.0,102.8212,102.8702,102.733,102.8114,41390.0
2024-05-10 11:25:00,104.9,105.01,104.9,104.97,25077.0,102.8212,102.929,102.8212,102.8898,25077.0
2024-05-10 11:30:00,104.97,104.99,104.89,104.91,13655.0,102.8898,102.9094,102.8114,102.831,13655.0
2024-05-10 11:35:00,104.9,104.95,104.83,104.84,27941.0,102.8212,102.8702,102.7526,102.7624,27941.0
2024-05-10 11:40:00,104.85,104.89,104.72,104.77,21154.0,102.7722,102.8114,102.6448,102.6938,21154.0
2024-05-10 11:45:00,104.75,104.8,104.71,104.73,16592.0,102.6742,102.7232,102.635,102.6546,16592.0
2024-05-10 11:50:00,104.73,104.8,104.71,104.75,19478.0,102.6546,102.7232,102.635,102.6742,19478.0
2024-05-10 11:55:00,104.74,104.8,104.73,104.77,17633.0,102.6644,102.7232,102.6546,102.6938,17633.0
2024-05-10 12:00:00,104.76,104.76,104.62,104.62,22771.0,102.684,102.684,102.5468,102.5468,22771.0
2024-05-10 12:05:00,104.63,104.67,104.59,104.61,25421.0,102.5566,102.5958,102.5174,102.537,25421.0
2024-05-10 12:10:00,104.61,104.62,104.48,104.48,61011.0,102.537,102.5468,102.4095,102.4095,61011.0
2024-05-10 12:15:00,104.48,104.65,104.42,104.52,68837.0,102.4095,102.5762,102.3507,102.4487,68837.0
2024-05-10 12:20:00,104.53,104.55,104.47,104.47,18666.0,102.4586,102.4782,102.3997,102.3997,18666.0
2024-05-10 12:25:00,104.48,104.53,104.42,104.44,28859.0,102.4095,102.4586,102.3507,102.3703,28859.0
2024-05-10 12:30:00,104.44,104.53,104.43,104.5,58097.0,102.3703,102.4586,102.3605,102.4291,58097.0
2024-05-10 12:35:00,104.52,104.69,104.52,104.62,34179.0,102.4487,102.6154,102.4487,102.5468,34179.0
2024-05-10 12:40:00,104.63,104.64,104.5,104.54,24380.0,102.5566,102.5664,102.4291,102.4684,24380.0
2024-05-10 12:45:00,104.55,104.7,104.55,104.7,14894.0,102.4782,102.6252,102.4782,102.6252,14894.0
2024-05-10 12:50:00,104.69,104.82,104.64,104.78,25069.0,102.6154,102.7428,102.5664,102.7036,25069.0
2024-05-10 12:55:00,104.78,104.9,104.76,104.89,29491.0,102.7036,102.8212,102.684,102.8114,29491.0
2024-05-10 13:00:00,104.9,105.07,104.9,104.98,28309.0,102.8212,102.9879,102.8212,102.8996,28309.0
2024-05-10 13:05:00,104.99,105.0,104.86,104.88,23184.0,102.9094,102.9192,102.782,102.8016,23184.0
2024-05-10 13:10:00,104.89,104.93,104.88,104.88,14037.0,102.8114,102.8506,102.8016,102.8016,14037.0
2024-05-10 13:15:00,104.9,104.93,104.82,104.85,26517.0,102.8212,102.8506,102.7428,102.7722,26517.0
2024-05-10 13:20:00,104.85,104.86,104.74,104.78,38080.0,102.7722,102.782,102.6644,102.7036,38080.0
2024-05-10 13:25:00,104.79,104.86,104.77,104.83,30921.0,102.7134,102.782,102.6938,102.7526,30921.0
2024-05-10 13:30:00,104.84,104.87,104.74,104.75,29289.0,102.7624,102.7918,102.6644,102.6742,29289.0
2024-05-10 13:35:00,104.74,104.79,104.72,104.77,9453.0,102.6644,102.7134,102.6448,102.6938,9453.0
2024-05-10 13:40:00,104.78,104.79,104.7,104.77,29975.0,102.7036,102.7134,102.6252,102.6938,29975.0
2024-05-10 13:45:00,104.77,104.79,104.73,104.74,22401.0,102.6938,102.7134,102.6546,102.6644,22401.0
2024-05-10 13:50:00,104.75,104.82,104.74,104.79,15838.0,102.6742,102.7428,102.6644,102.7134,15838.0
2024-05-10 13:55:00,104.78,104.89,104.74,104.87,38482.0,102.7036,102.8114,102.6644,102.7918,38482.0
2024-05-10 14:00:00,104.88,104.9,104.82,104.88,16071.0,102.8016,102.8212,102.7428,102.8016,16071.0
2024-05-10 14:05:00,104.88,104.91,104.78,104.88,21875.0,102.8016,102.831,102.7036,102.8016,21875.0
2024-05-10 14:10:00,104.88,104.93,104.86,104.9,26491.0,102.8016,102.8506,102.782,102.8212,26491.0
2024-05-10 14:15:00,104.9,104.95,104.89,104.91,20885.0,102.8212,102.8702,102.8114,102.831,20885.0
2024-05-10 14:20:00,104.92,104.93,104.85,104.85,22462.0,102.8408,102.8506,102.7722,102.7722,22462.0
2024-05-10 14:25:00,104.86,104.86,104.78,104.81,26886.0,102.782,102.782,102.7036,102.733,26886.0
2024-05-10 14:30:00,104.8,104.82,104.74,104.76,20494.0,102.7232,102.7428,102.6644,102.684,20494.0
2024-05-10 14:35:00,104.76,104.79,104.71,104.72,25446.0,102.684,102.7134,102.635,102.6448,25446.0
2024-05-10 14:40:00,104.74,104.9,104.73,104.89,15994.0,102.6644,102.8212,102.6546,102.8114,15994.0
2024-05-10 14:45:00,104.89,104.89,104.82,104.86,24515.0,102.8114,102.8114,102.7428,102.782,24515.0
2024-05-10 14:50:00,104.86,104.9,104.83,104.84,35906.0,102.782,102.8212,102.7526,102.7624,35906.0
2024-05-10 14:55:00,104.84,104.89,104.83,104.87,20903.0,102.7624,102.8114,102.7526,102.7918,20903.0
2024-05-10 15:00:00,104.88,104.88,104.77,104.79,49711.0,102.8016,102.8016,102.6938,102.7134,49711.0
2024-05-10 15:05:00,104.79,104.81,104.73,104.75,48143.0,102.7134,102.733,102.6546,102.6742,48143.0
2024-05-10 15:10:00,104.75,104.77,104.66,104.71,33430.0,102.6742,102.6938,102.586,102.635,33430.0
2024-05-10 15:15:00,104.7,104.76,104.7,104.72,29063.0,102.6252,102.684,102.6252,102.6448,29063.0
2024-05-10 15:20:00,104.72,104.76,104.71,104.74,20097.0,102.6448,102.684,102.635,102.6644,20097.0
2024-05-10 15:25:00,104.73,104.74,104.63,104.64,24115.0,102.6546,102.6644,102.5566,102.5664,24115.0
2024-05-10 15:30:00,104.65,104.72,104.65,104.71,27134.0,102.5762,102.6448,102.5762,102.635,27134.0
2024-05-10 15:35:00,104.7,104.72,104.66,104.7,36663.0,102.6252,102.6448,102.586,102.6252,36663.0
2024-05-10 15:40:00,104.71,104.76,104.67,104.75,48798.0,102.635,102.684,102.5958,102.6742,48798.0
2024-05-10 15:45:00,104.75,104.92,104.74,104.84,86330.0,102.6742,102.8408,102.6644,102.7624,86330.0
2024-05-10 15:50:00,104.84,105.03,104.84,104.96,176440.0,102.7624,102.9486,102.7624,102.88,176440.0
2024-05-10 15:55:00,104.96,104.96,104.71,104.72,559439.0,102.88,102.88,102.635,102.6448,559439.0
2024-05-13 09:30:00,104.99,104.99,104.4,104.51,148038.0,102.9094,102.9094,102.3311,102.4389,148038.0
2024-05-13 09:35:00,104.48,104.69,104.44,104.63,136008.0,102.4095,102.6154,102.3703,102.5566,136008.0
2024-05-13 09:40:00,104.64,104.9,104.62,104.82,87187.0,102.5664,102.8212,102.5468,102.7428,87187.0
2024-05-13 09:45:00,104.81,105.09,104.78,104.98,164610.0,102.733,103.0075,102.7036,102.8996,164610.0
2024-05-13 09:50:00,105.0,105.13,104.96,105.11,118396.0,102.9192,103.0467,102.88,103.0271,118396.0
2024-05-13 09:55:00,105.1,105.5,105.05,105.34,98966.0,103.0173,103.4093,102.9682,103.2525,98966.0
2024-05-13 10:00:00,105.34,105.38,105.26,105.33,45779.0,103.2525,103.2917,103.1741,103.2427,45779.0
2024-05-13 10:05:00,105.33,105.4,105.21,105.22,39557.0,103.2427,103.3113,103.1251,103.1349,39557.0
2024-05-13 10:10:00,105.21,105.31,105.18,105.21,20558.0,103.1251,103.2231,103.0957,103.1251,20558.0
2024-05-13 10:15:00,105.21,105.26,105.18,105.2,22102.0,103.1251,103.1741,103.0957,103.1153,22102.0
2024-05-13 10:20:00,105.2,105.28,105.13,105.14,22426.0,103.1153,103.1937,103.0467,103.0565,22426.0
2024-05-13 10:25:00,105.14,105.2,105.07,105.11,24744.0,103.0565,103.1153,102.9879,103.0271,24744.0
2024-05-13 10:30:00,105.09,105.14,104.97,104.97,43027.0,103.0075,103.0565,102.8898,102.8898,43027.0
2024-05-13 10:35:00,104.96,105.02,104.93,104.98,17495.0,102.88,102.9388,102.8506,102.8996,17495.0
2024-05-13 10:40:00,104.98,105.02,104.96,105.0,11843.0,102.8996,102.9388,102.88,102.9192,11843.0
2024-05-13 10:45:00,104.99,105.11,104.96,105.04,65601.0,102.9094,103.0271,102.88,102.9584,65601.0
2024-05-13 10:50:00,105.04,105.06,104.99,105.0,33106.0,102.9584,102.978,102.9094,102.9192,33106.0
2024-05-13 10:55:00,105.0,105.01,104.91,104.98,20090.0,102.9192,102.929,102.831,102.8996,20090.0
2024-05-13 11:00:00,104.98,105.01,104.96,104.99,17522.0,102.8996,102.929,102.88,102.9094,17522.0
2024-05-13 11:05:00,105.0,105.01,104.95,104.98,20218.0,102.9192,102.929,102.8702,102.8996,20218.0
2024-05-13 11:10:00,104.98,105.0,104.96,104.97,15792.0,102.8996,102.9192,102.88,102.8898,15792.0
2024-05-13 11:15:00,104.97,105.06,104.97,104.98,27874.0,102.8898,102.978,102.8898,102.8996,27874.0
2024-05-13 11:20:00,104.98,105.01,104.96,104.96,14352.0,102.8996,102.929,102.88,102.88,14352.0
2024-05-13 11:25:00,104.95,104.95,104.87,104.88,16916.0,102.8702,102.8702,102.7918,102.8016,16916.0
2024-05-13 11:30:00,104.9,104.9,104.8,104.83,16572.0,102.8212,102.8212,102.7232,102.7526,16572.0
2024-05-13 11:35:00,104.84,104.87,104.81,104.81,13920.0,102.7624,102.7918,102.733,102.733,13920.0
2024-05-13 11:40:00,104.81,104.85,104.79,104.81,15231.0,102.733,102.7722,102.7134,102.733,15231.0
2024-05-13 11:45:00,104.82,104.92,104.81,104.88,18322.0,102.7428,102.8408,102.733,102.8016,18322.0
2024-05-13 11:50:00,104.87,104.88,104.84,104.87,17737.0,102.7918,102.8016,102.7624,102.7918,17737.0
2024-05-13 11:55:00,104.86,104.86,104.8,104.81,11880.0,102.782,102.782,102.7232,102.733,11880.0
2024-05-13 12:00:00,104.8,104.83,104.8,104.83,14024.0,102.7232,102.7526,102.7232,102.7526,14024.0
2024-05-13 12:05:00,104.82,104.9,104.82,104.86,18706.0,102.7428,102.8212,102.7428,102.782,18706.0
2024-05-13 12:10:00,104.86,104.91,104.84,104.87,24201.0,102.782,102.831,102.7624,102.7918,24201.0
2024-05-13 12:15:00,104.85,104.86,104.76,104.79,27118.0,102.7722,102.782,102.684,102.7134,27118.0
2024-05-13 12:20:00,104.8,104.89,104.78,104.88,27610.0,102.7232,102.8114,102.7036,102.8016,27610.0
2024-05-13 12:25:00,104.87,104.91,104.79,104.79,35282.0,102.7918,102.831,102.7134,102.7134,35282.0
2024-05-13 12:30:00,104.79,104.8,104.76,104.76,19987.0,102.7134,102.7232,102.684,102.684,19987.0
2024-05-13 12:35:00,104.77,104.8,104.75,104.77,23221.0,102.6938,102.7232,102.6742,102.6938,23221.0
2024-05-13 12:40:00,104.76,104.78,104.71,104.75,22567.0,102.684,102.7036,102.635,102.6742,22567.0
2024-05-13 12:45:00,104.75,104.83,104.74,104.8,42878.0,102.6742,102.7526,102.6644,102.7232,42878.0
2024-05-13 12:50:00,104.8,104.81,104.77,104.78,15391.0,102.7232,102.733,102.6938,102.7036,15391.0
2024-05-13 12:55:00,104.78,104.81,104.77,104.79,12074.0,102.7036,102.733,102.6938,102.7134,12074.0
2024-05-13 13:00:00,104.78,104.79,104.71,104.76,12428.0,102.7036,102.7134,102.635,102.684,12428.0
2024-05-13 13:05:00,104.76,104.81,104.73,104.76,19955.0,102.684,102.733,102.6546,102.684,19955.0
2024-05-13 13:10:00,104.75,104.8,104.72,104.79,14128.0,102.6742,102.7232,102.6448,102.7134,14128.0
2024-05-13 13:15:00,104.79,104.81,104.76,104.77,13829.0,102.7134,102.733,102.684,102.6938,13829.0
2024-05-13 13:20:00,104.77,104.8,104.71,104.73,13124.0,102.6938,102.7232,102.635,102.6546,13124.0
2024-05-13 13:25:00,104.73,104.77,104.72,104.77,15741.0,102.6546,102.6938,102.6448,102.6938,15741.0
2024-05-13 13:30:00,104.77,104.8,104.75,104.77,20195.0,102.6938,102.7232,102.6742,102.6938,20195.0
2024-05-13 13:35:00,104.77,104.8,104.76,104.78,12003.0,102.6938,102.7232,102.684,102.7036,12003.0
2024-05-13 13:40:00,104.77,104.79,104.72,104.76,18393.0,102.6938,102.7134,102.6448,102.684,18393.0
2024-05-13 13:45:00,104.75,104.79,104.73,104.76,24022.0,102.6742,102.7134,102.6546,102.684,24022.0
2024-05-13 13:50:00,104.76,104.76,104.74,104.76,12306.0,102.684,102.684,102.6644,102.684,12306.0
2024-05-13 13:55:00,104.75,104.8,104.73,104.78,63488.0,102.6742,102.7232,102.6546,102.7036,63488.0
2024-05-13 14:00:00,104.78,104.79,104.68,104.72,19266.0,102.7036,102.7134,102.6056,102.6448,19266.0
2024-05-13 14:05:00,104.71,104.72,104.68,104.68,14612.0,102.635,102.6448,102.6056,102.6056,14612.0
2024-05-13 14:10:00,104.68,104.72,104.66,104.68,10980.0,102.6056,102.6448,102.586,102.6056,10980.0
2024-05-13 14:15:00,104.68,104.72,104.66,104.7,16460.0,102.6056,102.6448,102.586,102.6252,16460.0
2024-05-13 14:20:00,104.7,104.71,104.68,104.7,16692.0,102.6252,102.635,102.6056,102.6252,16692.0
2024-05-13 14:25:00,104.7,104.8,104.69,104.78,21827.0,102.6252,102.7232,102.6154,102.7036,21827.0
2024-05-13 14:30:00,104.77,104.8,104.72,104.78,43748.0,102.6938,102.7232,102.6448,102.7036,43748.0
2024-05-13 14:35:00,104.78,104.8,104.74,104.74,25120.0,102.7036,102.7232,102.6644,102.6644,25120.0
2024-05-13 14:40:00,104.75,104.76,104.73,104.73,21150.0,102.6742,102.684,102.6546,102.6546,21150.0
2024-05-13 14:45:00,104.74,104.75,104.72,104.74,12607.0,102.6644,102.6742,102.6448,102.6644,12607.0
2024-05-13 14:50:00,104.73,104.73,104.64,104.69,47607.0,102.6546,102.6546,102.5664,102.6154,47607.0
2024-05-13 14:55:00,104.69,104.72,104.68,104.7,15560.0,102.6154,102.6448,102.6056,102.6252,15560.0
2024-05-13 15:00:00,104.7,104.71,104.68,104.69,32320.0,102.6252,102.635,102.6056,102.6154,32320.0
2024-05-13 15:05:00,104.69,104.69,104.65,104.67,23406.0,102.6154,102.6154,102.5762,102.5958,23406.0
2024-05-13 15:10:00,104.67,104.69,104.65,104.68,33546.0,102.5958,102.6154,102.5762,102.6056,33546.0
2024-05-13 15:15:00,104.68,104.68,104.67,104.68,21816.0,102.6056,102.6056,102.5958,102.6056,21816.0
2024-05-13 15:20:00,104.68,104.68,104.59,104.61,26283.0,102.6056,102.6056,102.5174,102.537,26283.0
2024-05-13 15:25:00,104.61,104.63,104.54,104.6,20736.0,102.537,102.5566,102.4684,102.5272,20736.0
2024-05-13 15:30:00,104.59,104.64,104.56,104.62,35667.0,102.5174,102.5664,102.488,102.5468,35667.0
2024-05-13 15:35:00,104.62,104.68,104.61,104.67,39772.0,102.5468,102.6056,102.537,102.5958,39772.0
2024-05-13 15:40:00,104.67,104.67,104.57,104.63,58648.0,102.5958,102.5958,102.4978,102.5566,58648.0
2024-05-13 15:45:00,104.62,104.63,104.56,104.63,61731.0,102.5468,102.5566,102.488,102.5566,61731.0
2024-05-13 15:50:00,104.65,104.7,104.58,104.67,74253.0,102.5762,102.6252,102.5076,102.5958,74253.0
2024-05-13 15:55:00,104.66,104.94,104.62,104.77,360151.0,102.586,102.8604,102.5468,102.6938,360151.0
2024-05-14 09:30:00,104.85,105.13,104.75,105.0,129877.0,102.7722,103.0467,102.6742,102.9192,129877.0
2024-05-14 09:35:00,104.86,105.02,104.84,104.97,48871.0,102.782,102.9388,102.7624,102.8898,48871.0
2024-05-14 09:40:00,104.99,105.02,104.9,104.92,56071.0,102.9094,102.9388,102.8212,102.8408,56071.0
2024-05-14 09:45:00,104.92,105.0,104.8,104.87,43205.0,102.8408,102.9192,102.7232,102.7918,43205.0
2024-05-14 09:50:00,104.87,105.08,104.87,105.0,37862.0,102.7918,102.9977,102.7918,102.9192,37862.0
2024-05-14 09:55:00,105.0,105.02,104.88,104.95,32278.0,102.9192,102.9388,102.8016,102.8702,32278.0
2024-05-14 10:00:00,104.97,105.03,104.9,104.9,57047.0,102.8898,102.9486,102.8212,102.8212,57047.0
2024-05-14 10:05:00,104.9,104.94,104.78,104.88,38776.0,102.8212,102.8604,102.7036,102.8016,38776.0
2024-05-14 10:10:00,104.88,104.9,104.75,104.79,25130.0,102.8016,102.8212,102.6742,102.7134,25130.0
2024-05-14 10:15:00,104.79,104.84,104.55,104.63,35842.0,102.7134,102.7624,102.4782,102.5566,35842.0
2024-05-14 10:20:00,104.62,104.66,104.52,104.53,69813.0,102.5468,102.586,102.4487,102.4586,69813.0
2024-05-14 10:25:00,104.53,104.55,104.45,104.53,83969.0,102.4586,102.4782,102.3801,102.4586,83969.0
2024-05-14 10:30:00,104.53,104.61,104.47,104.48,39960.0,102.4586,102.537,102.3997,102.4095,39960.0
2024-05-14 10:35:00,104.48,104.53,104.43,104.44,29143.0,102.4095,102.4586,102.3605,102.3703,29143.0
2024-05-14 10:40:00,104.43,104.47,104.39,104.42,42394.0,102.3605,102.3997,102.3213,102.3507,42394.0
2024-05-14 10:45:00,104.41,104.44,104.27,104.36,81323.0,102.3409,102.3703,102.2037,102.2919,81323.0
2024-05-14 10:50:00,104.35,104.4,104.25,104.27,84633.0,102.2821,102.3311,102.1841,102.2037,84633.0
2024-05-14 10:55:00,104.28,104.33,104.26,104.29,23308.0,102.2135,102.2625,102.1939,102.2233,23308.0
2024-05-14 11:00:00,104.27,104.27,104.12,104.19,33287.0,102.2037,102.2037,102.0567,102.1253,33287.0
2024-05-14 11:05:00,104.19,104.23,104.13,104.17,11632.0,102.1253,102.1645,102.0665,102.1057,11632.0
2024-05-14 11:10:00,104.18,104.19,104.1,104.11,22892.0,102.1155,102.1253,102.0371,102.0469,22892.0
2024-05-14 11:15:00,104.1,104.18,104.03,104.06,26254.0,102.0371,102.1155,101.9685,101.9979,26254.0
2024-05-14 11:20:00,104.05,104.08,103.91,103.95,48762.0,101.9881,102.0175,101.8508,101.89,48762.0
2024-05-14 11:25:00,103.95,104.0,103.91,104.0,16177.0,101.89,101.9391,101.8508,101.9391,16177.0
2024-05-14 11:30:00,104.0,104.01,103.95,103.95,10736.0,101.9391,101.9489,101.89,101.89,10736.0
2024-05-14 11:35:00,103.95,103.99,103.82,103.84,35980.0,101.89,101.9293,101.7626,101.7822,35980.0
2024-05-14 11:40:00,103.86,103.86,103.8,103.84,9839.0,101.8018,101.8018,101.743,101.7822,9839.0
2024-05-14 11:45:00,103.83,103.88,103.8,103.88,14135.0,101.7724,101.8214,101.743,101.8214,14135.0
2024-05-14 11:50:00,103.87,103.89,103.79,103.8,15496.0,101.8116,101.8312,101.7332,101.743,15496.0
2024-05-14 11:55:00,103.8,103.81,103.69,103.7,43407.0,101.743,101.7528,101.6352,101.645,43407.0
2024-05-14 12:00:00,103.7,103.8,103.68,103.73,24295.0,101.645,101.743,101.6254,101.6744,24295.0
2024-05-14 12:05:00,103.73,103.78,103.71,103.75,21438.0,101.6744,101.7234,101.6548,101.694,21438.0
2024-05-14 12:10:00,103.76,103.76,103.7,103.7,31587.0,101.7038,101.7038,101.645,101.645,31587.0
2024-05-14 12:15:00,103.71,103.72,103.55,103.57,47043.0,101.6548,101.6646,101.498,101.5176,47043.0
2024-05-14 12:20:00,103.58,103.65,103.57,103.6,61281.0,101.5274,101.596,101.5176,101.547,61281.0
2024-05-14 12:25:00,103.59,103.59,103.45,103.53,42312.0,101.5372,101.5372,101.4,101.4784,42312.0
2024-05-14 12:30:00,103.53,103.54,103.4,103.46,72249.0,101.4784,101.4882,101.3509,101.4098,72249.0
2024-05-14 12:35:00,103.46,103.47,103.38,103.39,40209.0,101.4098,101.4196,101.3313,101.3411,40209.0
2024-05-14 12:40:00,103.38,103.43,103.36,103.4,41884.0,101.3313,101.3803,101.3117,101.3509,41884.0
2024-05-14 12:45:00,103.41,103.55,103.4,103.48,38244.0,101.3607,101.498,101.3509,101.4294,38244.0
2024-05-14 12:50:00,103.49,103.51,103.44,103.47,21663.0,101.4392,101.4588,101.3902,101.4196,21663.0
2024-05-14 12:55:00,103.48,103.51,103.47,103.5,17544.0,101.4294,101.4588,101.4196,101.449,17544.0
2024-05-14 13:00:00,103.5,103.51,103.47,103.48,21746.0,101.449,101.4588,101.4196,101.4294,21746.0
2024-05-14 13:05:00,103.48,103.49,103.44,103.47,26194.0,101.4294,101.4392,101.3902,101.4196,26194.0
2024-05-14 13:10:00,103.48,103.49,103.38,103.44,62620.0,101.4294,101.4392,101.3313,101.3902,62620.0
2024-05-14 13:15:00,103.43,103.49,103.41,103.47,95396.0,101.3803,101.4392,101.3607,101.4196,95396.0
2024-05-14 13:20:00,103.47,103.48,103.4,103.42,47770.0,101.4196,101.4294,101.3509,101.3705,47770.0
2024-05-14 13:25:00,103.42,103.49,103.38,103.47,61411.0,101.3705,101.4392,101.3313,101.4196,61411.0
2024-05-14 13:30:00,103.48,103.6,103.45,103.48,41517.0,101.4294,101.547,101.4,101.4294,41517.0
2024-05-14 13:35:00,103.47,103.51,103.45,103.5,62181.0,101.4196,101.4588,101.4,101.449,62181.0
2024-05-14 13:40:00,103.5,103.6,103.49,103.51,49320.0,101.449,101.547,101.4392,101.4588,49320.0
2024-05-14 13:45:00,103.49,103.51,103.42,103.44,25058.0,101.4392,101.4588,101.3705,101.3902,25058.0
2024-05-14 13:50:00,103.43,103.5,103.41,103.48,34507.0,101.3803,101.449,101.3607,101.4294,34507.0
2024-05-14 13:55:00,103.47,103.63,103.46,103.56,12582.0,101.4196,101.5764,101.4098,101.5078,12582.0
2024-05-14 14:00:00,103.57,103.63,103.53,103.59,29615.0,101.5176,101.5764,101.4784,101.5372,29615.0
2024-05-14 14:05:00,103.6,103.61,103.48,103.51,65345.0,101.547,101.5568,101.4294,101.4588,65345.0
2024-05-14 14:10:00,103.52,103.61,103.51,103.6,28630.0,101.4686,101.5568,101.4588,101.547,28630.0
2024-05-14 14:15:00,103.6,103.61,103.51,103.56,53775.0,101.547,101.5568,101.4588,101.5078,53775.0
2024-05-14 14:20:00,103.56,103.63,103.53,103.55,25017.0,101.5078,101.5764,101.4784,101.498,25017.0
2024-05-14 14:25:00,103.55,103.61,103.51,103.56,36417.0,101.498,101.5568,101.4588,101.5078,36417.0
2024-05-14 14:30:00,103.56,103.67,103.54,103.67,31451.0,101.5078,101.6156,101.4882,101.6156,31451.0
2024-05-14 14:35:00,103.68,103.78,103.66,103.67,32724.0,101.6254,101.7234,101.6058,101.6156,32724.0
2024-05-14 14:40:00,103.68,103.8,103.67,103.69,29863.0,101.6254,101.743,101.6156,101.6352,29863.0
2024-05-14 14:45:00,103.69,103.73,103.64,103.7,21636.0,101.6352,101.6744,101.5862,101.645,21636.0
2024-05-14 14:50:00,103.69,103.78,103.69,103.77,35629.0,101.6352,101.7234,101.6352,101.7136,35629.0
2024-05-14 14:55:00,103.76,103.77,103.69,103.72,41876.0,101.7038,101.7136,101.6352,101.6646,41876.0
2024-05-14 15:00:00,103.72,103.73,103.64,103.67,55399.0,101.6646,101.6744,101.5862,101.6156,55399.0
2024-05-14 15:05:00,103.68,103.77,103.65,103.76,55334.0,101.6254,101.7136,101.596,101.7038,55334.0
2024-05-14 15:10:00,103.76,103.81,103.68,103.68,52804.0,101.7038,101.7528,101.6254,101.6254,52804.0
2024-05-14 15:15:00,103.68,103.76,103.67,103.73,62357.0,101.6254,101.7038,101.6156,101.6744,62357.0
2024-05-14 15:20:00,103.73,103.79,103.72,103.74,45428.0,101.6744,101.7332,101.6646,101.6842,45428.0
2024-05-14 15:25:00,103.73,103.74,103.65,103.72,54719.0,101.6744,101.6842,101.596,101.6646,54719.0
2024-05-14 15:30:00,103.72,103.72,103.64,103.65,51175.0,101.6646,101.6646,101.5862,101.596,51175.0
2024-05-14 15:35:00,103.64,103.65,103.53,103.54,102468.0,101.5862,101.596,101.4784,101.4882,102468.0
2024-05-14 15:40:00,103.53,103.67,103.5,103.62,125690.0,101.4784,101.6156,101.449,101.5666,125690.0
2024-05-14 15:45:00,103.62,103.72,103.59,103.69,110784.0,101.5666,101.6646,101.5372,101.6352,110784.0
2024-05-14 15:50:00,103.69,104.05,103.52,103.95,153817.0,101.6352,101.9881,101.4686,101.89,153817.0
2024-05-14 15:55:00,103.96,104.07,103.86,104.01,515914.0,101.8998,102.0077,101.8018,101.9489,515914.0
2024-05-15 09:30:00,104.1,104.61,104.1,104.41,170301.0,102.0371,102.537,102.0371,102.3409,170301.0
2024-05-15 09:35:00,104.42,104.64,104.38,104.5,48446.0,102.3507,102.5664,102.3115,102.4291,48446.0
2024-05-15 09:40:00,104.51,104.53,104.28,104.28,45233.0,102.4389,102.4586,102.2135,102.2135,45233.0
2024-05-15 09:45:00,104.27,104.41,104.27,104.32,28386.0,102.2037,102.3409,102.2037,102.2527,28386.0
2024-05-15 09:50:00,104.32,104.37,104.26,104.26,24700.0,102.2527,102.3017,102.1939,102.1939,24700.0
2024-05-15 09:55:00,104.27,104.47,104.18,104.47,37689.0,102.2037,102.3997,102.1155,102.3997,37689.0
2024-05-15 10:00:00,104.48,104.7,104.46,104.69,29704.0,102.4095,102.6252,102.3899,102.6154,29704.0
2024-05-15 10:05:00,104.69,104.79,104.58,104.62,55849.0,102.6154,102.7134,102.5076,102.5468,55849.0
2024-05-15 10:10:00,104.62,104.72,104.59,104.62,58827.0,102.5468,102.6448,102.5174,102.5468,58827.0
2024-05-15 10:15:00,104.61,104.61,104.44,104.51,33703.0,102.537,102.537,102.3703,102.4389,33703.0
2024-05-15 10:20:00,104.51,104.51,104.35,104.38,13204.0,102.4389,102.4389,102.2821,102.3115,13204.0
2024-05-15 10:25:00,104.37,104.45,104.3,104.45,32378.0,102.3017,102.3801,102.2331,102.3801,32378.0
2024-05-15 10:30:00,104.45,104.6,104.44,104.44,83880.0,102.3801,102.5272,102.3703,102.3703,83880.0
2024-05-15 10:35:00,104.46,104.47,104.32,104.33,27320.0,102.3899,102.3997,102.2527,102.2625,27320.0
2024-05-15 10:40:00,104.34,104.35,104.27,104.29,50873.0,102.2723,102.2821,102.2037,102.2233,50873.0
2024-05-15 10:45:00,104.29,104.3,104.2,104.22,24111.0,102.2233,102.2331,102.1351,102.1547,24111.0
2024-05-15 10:50:00,104.22,104.34,104.21,104.28,27097.0,102.1547,102.2723,102.1449,102.2135,27097.0
2024-05-15 10:55:00,104.29,104.36,104.27,104.33,21134.0,102.2233,102.2919,102.2037,102.2625,21134.0
2024-05-15 11:00:00,104.33,104.41,104.29,104.34,37207.0,102.2625,102.3409,102.2233,102.2723,37207.0
2024-05-15 11:05:00,104.34,104.52,104.33,104.44,61815.0,102.2723,102.4487,102.2625,102.3703,61815.0
2024-05-15 11:10:00,104.45,104.46,104.36,104.39,16408.0,102.3801,102.3899,102.2919,102.3213,16408.0
2024-05-15 11:15:00,104.4,104.47,104.38,104.47,26390.0,102.3311,102.3997,102.3115,102.3997,26390.0
2024-05-15 11:20:00,104.48,104.48,104.36,104.42,21503.0,102.4095,102.4095,102.2919,102.3507,21503.0
2024-05-15 11:25:00,104.42,104.53,104.41,104.52,23289.0,102.3507,102.4586,102.3409,102.4487,23289.0
2024-05-15 11:30:00,104.52,104.6,104.51,104.51,18617.0,102.4487,102.5272,102.4389,102.4389,18617.0
2024-05-15 11:35:00,104.51,104.51,104.4,104.44,17824.0,102.4389,102.4389,102.3311,102.3703,17824.0
2024-05-15 11:40:00,104.45,104.59,104.45,104.59,13941.0,102.3801,102.5174,102.3801,102.5174,13941.0
2024-05-15 11:45:00,104.57,104.59,104.49,104.5,16307.0,102.4978,102.5174,102.4193,102.4291,16307.0
2024-05-15 11:50:00,104.51,104.54,104.44,104.54,16290.0,102.4389,102.4684,102.3703,102.4684,16290.0
2024-05-15 11:55:00,104.55,104.56,104.48,104.53,26469.0,102.4782,102.488,102.4095,102.4586,26469.0
2024-05-15 12:00:00,104.52,104.56,104.46,104.53,24154.0,102.4487,102.488,102.3899,102.4586,24154.0
2024-05-15 12:05:00,104.52,104.52,104.41,104.44,17265.0,102.4487,102.4487,102.3409,102.3703,17265.0
2024-05-15 12:10:00,104.44,104.53,104.44,104.46,22633.0,102.3703,102.4586,102.3703,102.3899,22633.0
2024-05-15 12:15:00,104.45,104.51,104.42,104.45,30505.0,102.3801,102.4389,102.3507,102.3801,30505.0
2024-05-15 12:20:00,104.45,104.5,104.44,104.48,28784.0,102.3801,102.4291,102.3703,102.4095,28784.0
2024-05-15 12:25:00,104.48,104.59,104.47,104.57,19267.0,102.4095,102.5174,102.3997,102.4978,19267.0
2024-05-15 12:30:00,104.58,104.6,104.53,104.58,22841.0,102.5076,102.5272,102.4586,102.5076,22841.0
2024-05-15 12:35:00,104.59,104.61,104.51,104.54,18726.0,102.5174,102.537,102.4389,102.4684,18726.0
2024-05-15 12:40:00,104.55,104.69,104.54,104.68,25080.0,102.4782,102.6154,102.4684,102.6056,25080.0
2024-05-15 12:45:00,104.7,104.7,104.62,104.64,16675.0,102.6252,102.6252,102.5468,102.5664,16675.0
2024-05-15 12:50:00,104.64,104.69,104.61,104.63,29923.0,102.5664,102.6154,102.537,102.5566,29923.0
2024-05-15 12:55:00,104.63,104.69,104.62,104.67,19886.0,102.5566,102.6154,102.5468,102.5958,19886.0
2024-05-15 13:00:00,104.67,104.77,104.66,104.73,21291.0,102.5958,102.6938,102.586,102.6546,21291.0
2024-05-15 13:05:00,104.73,104.75,104.7,104.75,20961.0,102.6546,102.6742,102.6252,102.6742,20961.0
2024-05-15 13:10:00,104.75,104.78,104.74,104.75,9494.0,102.6742,102.7036,102.6644,102.6742,9494.0
2024-05-15 13:15:00,104.75,104.75,104.68,104.73,28797.0,102.6742,102.6742,102.6056,102.6546,28797.0
2024-05-15 13:20:00,104.73,104.74,104.63,104.66,42014.0,102.6546,102.6644,102.5566,102.586,42014.0
2024-05-15 13:25:00,104.67,104.7,104.62,104.69,28634.0,102.5958,102.6252,102.5468,102.6154,28634.0
2024-05-15 13:30:00,104.68,104.68,104.61,104.66,18703.0,102.6056,102.6056,102.537,102.586,18703.0
2024-05-15 13:35:00,104.66,104.77,104.65,104.7,12429.0,102.586,102.6938,102.5762,102.6252,12429.0
2024-05-15 13:40:00,104.7,104.71,104.6,104.62,23975.0,102.6252,102.635,102.5272,102.5468,23975.0
2024-05-15 13:45:00,104.61,104.63,104.53,104.54,27556.0,102.537,102.5566,102.4586,102.4684,27556.0
2024-05-15 13:50:00,104.54,104.55,104.5,104.54,16505.0,102.4684,102.4782,102.4291,102.4684,16505.0
2024-05-15 13:55:00,104.54,104.56,104.41,104.44,54960.0,102.4684,102.488,102.3409,102.3703,54960.0
2024-05-15 14:00:00,104.44,104.56,104.41,104.56,25783.0,102.3703,102.488,102.3409,102.488,25783.0
2024-05-15 14:05:00,104.55,104.59,104.5,104.57,22080.0,102.4782,102.5174,102.4291,102.4978,22080.0
2024-05-15 14:10:00,104.57,104.57,104.5,104.55,18248.0,102.4978,102.4978,102.4291,102.4782,18248.0
2024-05-15 14:15:00,104.55,104.55,104.43,104.5,32849.0,102.4782,102.4782,102.3605,102.4291,32849.0
2024-05-15 14:20:00,104.49,104.49,104.43,104.45,19000.0,102.4193,102.4193,102.3605,102.3801,19000.0
2024-05-15 14:25:00,104.45,104.5,104.44,104.46,27915.0,102.3801,102.4291,102.3703,102.3899,27915.0
2024-05-15 14:30:00,104.47,104.49,104.42,104.45,15696.0,102.3997,102.4193,102.3507,102.3801,15696.0
2024-05-15 14:35:00,104.45,104.5,104.4,104.5,24780.0,102.3801,102.4291,102.3311,102.4291,24780.0
2024-05-15 14:40:00,104.49,104.5,104.42,104.43,22418.0,102.4193,102.4291,102.3507,102.3605,22418.0
2024-05-15 14:45:00,104.43,104.48,104.42,104.45,30891.0,102.3605,102.4095,102.3507,102.3801,30891.0
2024-05-15 14:50:00,104.45,104.56,104.44,104.54,23526.0,102.3801,102.488,102.3703,102.4684,23526.0
2024-05-15 14:55:00,104.54,104.56,104.53,104.55,26665.0,102.4684,102.488,102.4586,102.4782,26665.0
2024-05-15 15:00:00,104.54,104.59,104.48,104.57,34530.0,102.4684,102.5174,102.4095,102.4978,34530.0
2024-05-15 15:05:00,104.58,104.58,104.48,104.52,34019.0,102.5076,102.5076,102.4095,102.4487,34019.0
2024-05-15 15:10:00,104.52,104.63,104.51,104.57,25935.0,102.4487,102.5566,102.4389,102.4978,25935.0
2024-05-15 15:15:00,104.56,104.56,104.49,104.49,31152.0,102.488,102.488,102.4193,102.4193,31152.0
2024-05-15 15:20:00,104.5,104.54,104.45,104.45,32645.0,102.4291,102.4684,102.3801,102.3801,32645.0
2024-05-15 15:25:00,104.45,104.45,104.4,104.41,22488.0,102.3801,102.3801,102.3311,102.3409,22488.0
2024-05-15 15:30:00,104.4,104.41,104.37,104.41,32412.0,102.3311,102.3409,102.3017,102.3409,32412.0
2024-05-15 15:35:00,104.4,104.42,104.23,104.38,76214.0,102.3311,102.3507,102.1645,102.3115,76214.0
2024-05-15 15:40:00,104.37,104.44,104.32,104.4,49083.0,102.3017,102.3703,102.2527,102.3311,49083.0
2024-05-15 15:45:00,104.4,104.41,104.36,104.38,45057.0,102.3311,102.3409,102.2919,102.3115,45057.0
2024-05-15 15:50:00,104.38,104.61,104.37,104.57,88145.0,102.3115,102.537,102.3017,102.4978,88145.0
2024-05-15 15:55:00,104.57,104.83,104.51,104.59,552752.0,102.4978,102.7526,102.4389,102.5174,552752.0
2024-05-16 09:30:00,104.45,104.51,104.33,104.45,82553.0,102.3801,102.4389,102.2625,102.3801,82553.0
2024-05-16 09:35:00,104.43,104.56,104.32,104.37,42195.0,102.3605,102.488,102.2527,102.3017,42195.0
2024-05-16 09:40:00,104.39,104.44,104.3,104.35,52529.0,102.3213,102.3703,102.2331,102.2821,52529.0
2024-05-16 09:45:00,104.35,104.37,104.22,104.23,57180.0,102.2821,102.3017,102.1547,102.1645,57180.0
2024-05-16 09:50:00,104.23,104.43,104.16,104.41,45974.0,102.1645,102.3605,102.0959,102.3409,45974.0
2024-05-16 09:55:00,104.41,104.46,104.32,104.44,118741.0,102.3409,102.3899,102.2527,102.3703,118741.0
2024-05-16 10:00:00,104.43,104.54,104.36,104.49,102585.0,102.3605,102.4684,102.2919,102.4193,102585.0
2024-05-16 10:05:00,104.5,104.93,104.48,104.88,91215.0,102.4291,102.8506,102.4095,102.8016,91215.0
2024-05-16 10:10:00,104.91,105.12,104.89,104.91,77530.0,102.831,103.0369,102.8114,102.831,77530.0
2024-05-16 10:15:00,104.93,104.97,104.84,104.89,40719.0,102.8506,102.8898,102.7624,102.8114,40719.0
2024-05-16 10:20:00,104.88,104.94,104.86,104.94,44938.0,102.8016,102.8604,102.782,102.8604,44938.0
2024-05-16 10:25:00,104.97,104.98,104.86,104.9,40683.0,102.8898,102.8996,102.782,102.8212,40683.0
2024-05-16 10:30:00,104.91,105.01,104.82,104.95,154808.0,102.831,102.929,102.7428,102.8702,154808.0
2024-05-16 10:35:00,104.93,104.99,104.88,104.9,44861.0,102.8506,102.9094,102.8016,102.8212,44861.0
2024-05-16 10:40:00,104.91,104.97,104.85,104.97,40268.0,102.831,102.8898,102.7722,102.8898,40268.0
2024-05-16 10:45:00,104.97,104.99,104.86,104.95,72712.0,102.8898,102.9094,102.782,102.8702,72712.0
2024-05-16 10:50:00,104.96,105.13,104.91,105.13,64404.0,102.88,103.0467,102.831,103.0467,64404.0
2024-05-16 10:55:00,105.14,105.19,105.04,105.11,82928.0,103.0565,103.1055,102.9584,103.0271,82928.0
2024-05-16 11:00:00,105.12,105.14,105.02,105.11,105011.0,103.0369,103.0565,102.9388,103.0271,105011.0
2024-05-16 11:05:00,105.09,105.11,105.01,105.08,77957.0,103.0075,103.0271,102.929,102.9977,77957.0
2024-05-16 11:10:00,105.08,105.09,104.9,104.95,37969.0,102.9977,103.0075,102.8212,102.8702,37969.0
2024-05-16 11:15:00,104.94,104.98,104.87,104.94,16287.0,102.8604,102.8996,102.7918,102.8604,16287.0
2024-05-16 11:20:00,104.93,105.07,104.92,105.05,23056.0,102.8506,102.9879,102.8408,102.9682,23056.0
2024-05-16 11:25:00,105.06,105.13,105.05,105.06,43581.0,102.978,103.0467,102.9682,102.978,43581.0
2024-05-16 11:30:00,105.06,105.06,104.97,105.01,39752.0,102.978,102.978,102.8898,102.929,39752.0
2024-05-16 11:35:00,105.01,105.03,104.93,105.0,51597.0,102.929,102.9486,102.8506,102.9192,51597.0
2024-05-16 11:40:00,105.01,105.03,104.88,104.96,37648.0,102.929,102.9486,102.8016,102.88,37648.0
2024-05-16 11:45:00,104.96,104.96,104.88,104.94,22522.0,102.88,102.88,102.8016,102.8604,22522.0
2024-05-16 11:50:00,104.94,105.0,104.92,104.95,42400.0,102.8604,102.9192,102.8408,102.8702,42400.0
2024-05-16 11:55:00,104.96,104.97,104.91,104.94,19731.0,102.88,102.8898,102.831,102.8604,19731.0
2024-05-16 12:00:00,104.93,105.02,104.92,104.95,26680.0,102.8506,102.9388,102.8408,102.8702,26680.0
2024-05-16 12:05:00,104.96,104.97,104.86,104.91,28740.0,102.88,102.8898,102.782,102.831,28740.0
2024-05-16 12:10:00,104.89,104.9,104.83,104.84,22844.0,102.8114,102.8212,102.7526,102.7624,22844.0
2024-05-16 12:15:00,104.83,104.92,104.83,104.89,29804.0,102.7526,102.8408,102.7526,102.8114,29804.0
2024-05-16 12:20:00,104.89,104.89,104.83,104.88,24135.0,102.8114,102.8114,102.7526,102.8016,24135.0
2024-05-16 12:25:00,104.89,104.94,104.87,104.88,21148.0,102.8114,102.8604,102.7918,102.8016,21148.0
2024-05-16 12:30:00,104.88,104.95,104.87,104.95,29505.0,102.8016,102.8702,102.7918,102.8702,29505.0
2024-05-16 12:35:00,104.94,105.03,104.94,104.98,77671.0,102.8604,102.9486,102.8604,102.8996,77671.0
2024-05-16 12:40:00,104.97,105.01,104.9,105.01,63904.0,102.8898,102.929,102.8212,102.929,63904.0
2024-05-16 12:45:00,105.01,105.15,105.0,105.12,32028.0,102.929,103.0663,102.9192,103.0369,32028.0
2024-05-16 12:50:00,105.12,105.12,105.03,105.08,56410.0,103.0369,103.0369,102.9486,102.9977,56410.0
2024-05-16 12:55:00,105.08,105.08,105.01,105.04,21091.0,102.9977,102.9977,102.929,102.9584,21091.0
2024-05-16 13:00:00,105.04,105.04,104.98,105.02,20649.0,102.9584,102.9584,102.8996,102.9388,20649.0
2024-05-16 13:05:00,105.02,105.04,104.99,105.03,19190.0,102.9388,102.9584,102.9094,102.9486,19190.0
2024-05-16 13:10:00,105.02,105.05,104.99,105.03,31499.0,102.9388,102.9682,102.9094,102.9486,31499.0
2024-05-16 13:15:00,105.03,105.08,105.02,105.03,34280.0,102.9486,102.9977,102.9388,102.9486,34280.0
2024-05-16 13:20:00,105.01,105.08,104.98,104.98,129084.0,102.929,102.9977,102.8996,102.8996,129084.0
2024-05-16 13:25:00,104.97,105.05,104.96,105.02,52454.0,102.8898,102.9682,102.88,102.9388,52454.0
2024-05-16 13:30:00,105.0,105.01,104.82,104.9,208435.0,102.9192,102.929,102.7428,102.8212,208435.0
2024-05-16 13:35:00,104.9,104.91,104.78,104.81,54643.0,102.8212,102.831,102.7036,102.733,54643.0
2024-05-16 13:40:00,104.79,104.84,104.71,104.75,103172.0,102.7134,102.7624,102.635,102.6742,103172.0
2024-05-16 13:45:00,104.76,104.8,104.7,104.75,37050.0,102.684,102.7232,102.6252,102.6742,37050.0
2024-05-16 13:50:00,104.76,104.81,104.74,104.8,51922.0,102.684,102.733,102.6644,102.7232,51922.0
2024-05-16 13:55:00,104.81,104.81,104.74,104.79,72356.0,102.733,102.733,102.6644,102.7134,72356.0
2024-05-16 14:00:00,104.79,104.8,104.7,104.73,88135.0,102.7134,102.7232,102.6252,102.6546,88135.0
2024-05-16 14:05:00,104.73,104.75,104.59,104.61,38111.0,102.6546,102.6742,102.5174,102.537,38111.0
2024-05-16 14:10:00,104.6,104.67,104.58,104.58,123682.0,102.5272,102.5958,102.5076,102.5076,123682.0
2024-05-16 14:15:00,104.58,104.68,104.57,104.66,18760.0,102.5076,102.6056,102.4978,102.586,18760.0
2024-05-16 14:20:00,104.66,104.72,104.64,104.69,25208.0,102.586,102.6448,102.5664,102.6154,25208.0
2024-05-16 14:25:00,104.68,104.75,104.65,104.72,18415.0,102.6056,102.6742,102.5762,102.6448,18415.0
2024-05-16 14:30:00,104.72,104.76,104.7,104.73,34134.0,102.6448,102.684,102.6252,102.6546,34134.0
2024-05-16 14:35:00,104.73,104.77,104.7,104.73,33503.0,102.6546,102.6938,102.6252,102.6546,33503.0
2024-05-16 14:40:00,104.73,104.79,104.72,104.76,55399.0,102.6546,102.7134,102.6448,102.684,55399.0
2024-05-16 14:45:00,104.75,104.77,104.71,104.71,101993.0,102.6742,102.6938,102.635,102.635,101993.0
2024-05-16 14:50:00,104.72,104.78,104.7,104.76,67664.0,102.6448,102.7036,102.6252,102.684,67664.0
2024-05-16 14:55:00,104.77,104.83,104.73,104.81,123590.0,102.6938,102.7526,102.6546,102.733,123590.0
2024-05-16 15:00:00,104.81,104.82,104.76,104.8,29411.0,102.733,102.7428,102.684,102.7232,29411.0
2024-05-16 15:05:00,104.81,104.82,104.74,104.8,41533.0,102.733,102.7428,102.6644,102.7232,41533.0
2024-05-16 15:10:00,104.79,104.81,104.73,104.79,82696.0,102.7134,102.733,102.6546,102.7134,82696.0
2024-05-16 15:15:00,104.8,104.88,104.72,104.73,195011.0,102.7232,102.8016,102.6448,102.6546,195011.0
2024-05-16 15:20:00,104.73,104.76,104.69,104.72,61635.0,102.6546,102.684,102.6154,102.6448,61635.0
2024-05-16 15:25:00,104.73,104.82,104.73,104.75,52620.0,102.6546,102.7428,102.6546,102.6742,52620.0
2024-05-16 15:30:00,104.76,104.8,104.72,104.79,49607.0,102.684,102.7232,102.6448,102.7134,49607.0
2024-05-16 15:35:00,104.79,104.8,104.71,104.76,53452.0,102.7134,102.7232,102.635,102.684,53452.0
2024-05-16 15:40:00,104.76,104.77,104.72,104.76,69639.0,102.684,102.6938,102.6448,102.684,69639.0
2024-05-16 15:45:00,104.76,104.77,104.64,104.75,113830.0,102.684,102.6938,102.5664,102.6742,113830.0
2024-05-16 15:50:00,104.75,105.16,104.73,105.16,142001.0,102.6742,103.0761,102.6546,103.0761,142001.0
2024-05-16 15:55:00,105.15,105.16,104.71,104.85,449015.0,103.0663,103.0761,102.635,102.7722,449015.0
2024-05-17 09:30:00,104.41,104.8,104.41,104.52,256296.0,102.3409,102.7232,102.3409,102.4487,256296.0
2024-05-17 09:35:00,104.51,104.66,104.19,104.23,31720.0,102.4389,102.586,102.1253,102.1645,31720.0
2024-05-17 09:40:00,104.22,104.34,104.08,104.14,42759.0,102.1547,102.2723,102.0175,102.0763,42759.0
2024-05-17 09:45:00,104.12,104.3,104.06,104.27,27225.0,102.0567,102.2331,101.9979,102.2037,27225.0
2024-05-17 09:50:00,104.26,104.4,104.26,104.35,23115.0,102.1939,102.3311,102.1939,102.2821,23115.0
2024-05-17 09:55:00,104.37,104.41,104.28,104.34,27878.0,102.3017,102.3409,102.2135,102.2723,27878.0
2024-05-17 10:00:00,104.34,104.39,104.23,104.25,15000.0,102.2723,102.3213,102.1645,102.1841,15000.0
2024-05-17 10:05:00,104.25,104.26,104.14,104.25,30971.0,102.1841,102.1939,102.0763,102.1841,30971.0
2024-05-17 10:10:00,104.23,104.28,104.16,104.17,14694.0,102.1645,102.2135,102.0959,102.1057,14694.0
2024-05-17 10:15:00,104.16,104.19,104.09,104.09,17436.0,102.0959,102.1253,102.0273,102.0273,17436.0
2024-05-17 10:20:00,104.1,104.12,103.95,104.04,52113.0,102.0371,102.0567,101.89,101.9783,52113.0
2024-05-17 10:25:00,104.04,104.12,104.02,104.12,21799.0,101.9783,102.0567,101.9587,102.0567,21799.0
2024-05-17 10:30:00,104.12,104.26,104.1,104.2,25756.0,102.0567,102.1939,102.0371,102.1351,25756.0
2024-05-17 10:35:00,104.18,104.28,104.17,104.24,16463.0,102.1155,102.2135,102.1057,102.1743,16463.0
2024-05-17 10:40:00,104.23,104.24,104.14,104.14,37625.0,102.1645,102.1743,102.0763,102.0763,37625.0
2024-05-17 10:45:00,104.14,104.14,103.96,104.03,45104.0,102.0763,102.0763,101.8998,101.9685,45104.0
2024-05-17 10:50:00,104.03,104.14,104.02,104.14,24666.0,101.9685,102.0763,101.9587,102.0763,24666.0
2024-05-17 10:55:00,104.14,104.28,104.14,104.25,17899.0,102.0763,102.2135,102.0763,102.1841,17899.0
2024-05-17 11:00:00,104.23,104.29,104.21,104.22,21964.0,102.1645,102.2233,102.1449,102.1547,21964.0
2024-05-17 11:05:00,104.21,104.31,104.21,104.29,21215.0,102.1449,102.2429,102.1449,102.2233,21215.0
2024-05-17 11:10:00,104.28,104.29,104.19,104.22,23440.0,102.2135,102.2233,102.1253,102.1547,23440.0
2024-05-17 11:15:00,104.21,104.27,104.19,104.2,16005.0,102.1449,102.2037,102.1253,102.1351,16005.0
2024-05-17 11:20:00,104.2,104.22,104.14,104.19,26950.0,102.1351,102.1547,102.0763,102.1253,26950.0
2024-05-17 11:25:00,104.19,104.23,104.12,104.18,37684.0,102.1253,102.1645,102.0567,102.1155,37684.0
2024-05-17 11:30:00,104.17,104.25,104.15,104.22,55058.0,102.1057,102.1841,102.0861,102.1547,55058.0
2024-05-17 11:35:00,104.22,104.25,104.13,104.21,39845.0,102.1547,102.1841,102.0665,102.1449,39845.0
2024-05-17 11:40:00,104.19,104.26,104.17,104.22,77929.0,102.1253,102.1939,102.1057,102.1547,77929.0
2024-05-17 11:45:00,104.21,104.26,104.05,104.06,144339.0,102.1449,102.1939,101.9881,101.9979,144339.0
2024-05-17 11:50:00,104.05,104.16,104.04,104.12,110040.0,101.9881,102.0959,101.9783,102.0567,110040.0
2024-05-17 11:55:00,104.13,104.2,104.04,104.14,76480.0,102.0665,102.1351,101.9783,102.0763,76480.0
2024-05-17 12:00:00,104.14,104.31,104.14,104.28,145494.0,102.0763,102.2429,102.0763,102.2135,145494.0
2024-05-17 12:05:00,104.28,104.33,104.27,104.31,9523.0,102.2135,102.2625,102.2037,102.2429,9523.0
2024-05-17 12:10:00,104.32,104.43,104.31,104.39,41216.0,102.2527,102.3605,102.2429,102.3213,41216.0
2024-05-17 12:15:00,104.38,104.44,104.35,104.38,17086.0,102.3115,102.3703,102.2821,102.3115,17086.0
2024-05-17 12:20:00,104.37,104.37,104.29,104.33,23956.0,102.3017,102.3017,102.2233,102.2625,23956.0
2024-05-17 12:25:00,104.33,104.33,104.18,104.19,24335.0,102.2625,102.2625,102.1155,102.1253,24335.0
2024-05-17 12:30:00,104.19,104.21,104.11,104.21,13822.0,102.1253,102.1449,102.0469,102.1449,13822.0
2024-05-17 12:35:00,104.19,104.21,104.13,104.13,34019.0,102.1253,102.1449,102.0665,102.0665,34019.0
2024-05-17 12:40:00,104.15,104.16,104.12,104.16,19092.0,102.0861,102.0959,102.0567,102.0959,19092.0
2024-05-17 12:45:00,104.17,104.17,104.11,104.13,24186.0,102.1057,102.1057,102.0469,102.0665,24186.0
2024-05-17 12:50:00,104.13,104.17,104.11,104.14,19831.0,102.0665,102.1057,102.0469,102.0763,19831.0
2024-05-17 12:55:00,104.15,104.19,104.13,104.18,51227.0,102.0861,102.1253,102.0665,102.1155,51227.0
2024-05-17 13:00:00,104.17,104.23,104.16,104.23,62898.0,102.1057,102.1645,102.0959,102.1645,62898.0
2024-05-17 13:05:00,104.23,104.32,104.21,104.32,34417.0,102.1645,102.2527,102.1449,102.2527,34417.0
2024-05-17 13:10:00,104.32,104.38,104.3,104.34,40034.0,102.2527,102.3115,102.2331,102.2723,40034.0
2024-05-17 13:15:00,104.34,104.4,104.3,104.36,37431.0,102.2723,102.3311,102.2331,102.2919,37431.0
2024-05-17 13:20:00,104.37,104.4,104.26,104.27,34455.0,102.3017,102.3311,102.1939,102.2037,34455.0
2024-05-17 13:25:00,104.26,104.31,104.22,104.3,50822.0,102.1939,102.2429,102.1547,102.2331,50822.0
2024-05-17 13:30:00,104.3,104.3,104.23,104.26,20363.0,102.2331,102.2331,102.1645,102.1939,20363.0
2024-05-17 13:35:00,104.26,104.26,104.22,104.24,27462.0,102.1939,102.1939,102.1547,102.1743,27462.0
2024-05-17 13:40:00,104.23,104.31,104.23,104.26,39022.0,102.1645,102.2429,102.1645,102.1939,39022.0
2024-05-17 13:45:00,104.28,104.28,104.19,104.23,42672.0,102.2135,102.2135,102.1253,102.1645,42672.0
2024-05-17 13:50:00,104.22,104.25,104.18,104.22,26440.0,102.1547,102.1841,102.1155,102.1547,26440.0
2024-05-17 13:55:00,104.22,104.23,104.17,104.18,20909.0,102.1547,102.1645,102.1057,102.1155,20909.0
2024-05-17 14:00:00,104.17,104.33,104.15,104.19,260012.0,102.1057,102.2625,102.0861,102.1253,260012.0
2024-05-17 14:05:00,104.2,104.21,104.15,104.16,25289.0,102.1351,102.1449,102.0861,102.0959,25289.0
2024-05-17 14:10:00,104.17,104.19,104.12,104.14,20955.0,102.1057,102.1253,102.0567,102.0763,20955.0
2024-05-17 14:15:00,104.14,104.17,104.11,104.17,22046.0,102.0763,102.1057,102.0469,102.1057,22046.0
2024-05-17 14:20:00,104.16,104.16,104.05,104.11,44380.0,102.0959,102.0959,101.9881,102.0469,44380.0
2024-05-17 14:25:00,104.09,104.16,104.04,104.09,76177.0,102.0273,102.0959,101.9783,102.0273,76177.0
2024-05-17 14:30:00,104.09,104.2,104.06,104.14,101493.0,102.0273,102.1351,101.9979,102.0763,101493.0
2024-05-17 14:35:00,104.14,104.15,104.03,104.06,83132.0,102.0763,102.0861,101.9685,101.9979,83132.0
2024-05-17 14:40:00,104.07,104.1,104.03,104.06,59719.0,102.0077,102.0371,101.9685,101.9979,59719.0
2024-05-17 14:45:00,104.06,104.08,103.98,104.0,64384.0,101.9979,102.0175,101.9195,101.9391,64384.0
2024-05-17 14:50:00,104.0,104.08,103.98,104.03,44403.0,101.9391,102.0175,101.9195,101.9685,44403.0
2024-05-17 14:55:00,104.03,104.07,104.0,104.05,33232.0,101.9685,102.0077,101.9391,101.9881,33232.0
2024-05-17 15:00:00,104.05,104.05,103.97,104.0,15115.0,101.9881,101.9881,101.9096,101.9391,15115.0
2024-05-17 15:05:00,104.01,104.01,103.96,104.01,32507.0,101.9489,101.9489,101.8998,101.9489,32507.0
2024-05-17 15:10:00,104.0,104.01,103.97,103.99,31533.0,101.9391,101.9489,101.9096,101.9293,31533.0
2024-05-17 15:15:00,104.0,104.06,103.98,104.01,20405.0,101.9391,101.9979,101.9195,101.9489,20405.0
2024-05-17 15:20:00,104.01,104.09,103.97,104.09,33764.0,101.9489,102.0273,101.9096,102.0273,33764.0
2024-05-17 15:25:00,104.11,104.13,104.06,104.13,26147.0,102.0469,102.0665,101.9979,102.0665,26147.0
2024-05-17 15:30:00,104.13,104.15,104.02,104.06,31104.0,102.0665,102.0861,101.9587,101.9979,31104.0
2024-05-17 15:35:00,104.05,104.1,104.01,104.04,34427.0,101.9881,102.0371,101.9489,101.9783,34427.0
2024-05-17 15:40:00,104.04,104.06,103.97,104.02,43804.0,101.9783,101.9979,101.9096,101.9587,43804.0
2024-05-17 15:45:00,104.02,104.03,103.96,104.02,61833.0,101.9587,101.9685,101.8998,101.9587,61833.0
2024-05-17 15:50:00,104.01,104.19,104.0,104.11,91465.0,101.9489,102.1253,101.9391,102.0469,91465.0
2024-05-17 15:55:00,104.1,104.12,103.94,104.05,348565.0,102.0371,102.0567,101.8802,101.9881,348565.0
2024-05-20 09:30:00,103.78,103.8,103.26,103.37,131364.0,101.7234,101.743,101.2137,101.3215,131364.0
2024-05-20 09:35:00,103.35,103.43,103.07,103.13,43473.0,101.3019,101.3803,101.0275,101.0863,43473.0
2024-05-20 09:40:00,103.14,103.24,103.03,103.08,57570.0,101.0961,101.1941,100.9883,101.0373,57570.0
2024-05-20 09:45:00,103.08,103.25,103.02,103.23,77107.0,101.0373,101.2039,100.9785,101.1843,77107.0
2024-05-20 09:50:00,103.24,103.44,103.19,103.36,25690.0,101.1941,101.3902,101.1451,101.3117,25690.0
2024-05-20 09:55:00,103.36,103.57,103.36,103.48,117752.0,101.3117,101.5176,101.3117,101.4294,117752.0
2024-05-20 10:00:00,103.48,103.56,103.36,103.56,61566.0,101.4294,101.5078,101.3117,101.5078,61566.0
2024-05-20 10:05:00,103.58,103.62,103.47,103.5,62045.0,101.5274,101.5666,101.4196,101.449,62045.0
2024-05-20 10:10:00,103.5,103.54,103.39,103.45,23931.0,101.449,101.4882,101.3411,101.4,23931.0
2024-05-20 10:15:00,103.45,103.55,103.43,103.53,71788.0,101.4,101.498,101.3803,101.4784,71788.0
2024-05-20 10:20:00,103.53,103.53,103.42,103.47,57199.0,101.4784,101.4784,101.3705,101.4196,57199.0
2024-05-20 10:25:00,103.46,103.6,103.43,103.52,46312.0,101.4098,101.547,101.3803,101.4686,46312.0
2024-05-20 10:30:00,103.52,103.64,103.52,103.58,21704.0,101.4686,101.5862,101.4686,101.5274,21704.0
2024-05-20 10:35:00,103.57,103.62,103.56,103.59,24010.0,101.5176,101.5666,101.5078,101.5372,24010.0
2024-05-20 10:40:00,103.59,103.63,103.5,103.5,38917.0,101.5372,101.5764,101.449,101.449,38917.0
2024-05-20 10:45:00,103.5,103.56,103.5,103.53,16601.0,101.449,101.5078,101.449,101.4784,16601.0
2024-05-20 10:50:00,103.53,103.53,103.47,103.53,35045.0,101.4784,101.4784,101.4196,101.4784,35045.0
2024-05-20 10:55:00,103.53,103.6,103.51,103.51,21962.0,101.4784,101.547,101.4588,101.4588,21962.0
2024-05-20 11:00:00,103.52,103.52,103.45,103.47,24189.0,101.4686,101.4686,101.4,101.4196,24189.0
2024-05-20 11:05:00,103.47,103.56,103.46,103.5,36595.0,101.4196,101.5078,101.4098,101.449,36595.0
2024-05-20 11:10:00,103.5,103.54,103.49,103.5,36715.0,101.449,101.4882,101.4392,101.449,36715.0
2024-05-20 11:15:00,103.51,103.52,103.36,103.38,67949.0,101.4588,101.4686,101.3117,101.3313,67949.0
2024-05-20 11:20:00,103.38,103.54,103.37,103.5,23484.0,101.3313,101.4882,101.3215,101.449,23484.0
2024-05-20 11:25:00,103.49,103.49,103.42,103.42,29699.0,101.4392,101.4392,101.3705,101.3705,29699.0
2024-05-20 11:30:00,103.42,103.49,103.34,103.34,42856.0,101.3705,101.4392,101.2921,101.2921,42856.0
2024-05-20 11:35:00,103.35,103.38,103.31,103.36,20426.0,101.3019,101.3313,101.2627,101.3117,20426.0
2024-05-20 11:40:00,103.35,103.44,103.33,103.39,33067.0,101.3019,101.3902,101.2823,101.3411,33067.0
2024-05-20 11:45:00,103.39,103.46,103.34,103.46,21593.0,101.3411,101.4098,101.2921,101.4098,21593.0
2024-05-20 11:50:00,103.47,103.5,103.43,103.49,39750.0,101.4196,101.449,101.3803,101.4392,39750.0
2024-05-20 11:55:00,103.49,103.52,103.47,103.49,12088.0,101.4392,101.4686,101.4196,101.4392,12088.0
2024-05-20 12:00:00,103.5,103.54,103.48,103.52,12039.0,101.449,101.4882,101.4294,101.4686,12039.0
2024-05-20 12:05:00,103.52,103.58,103.52,103.55,17992.0,101.4686,101.5274,101.4686,101.498,17992.0
2024-05-20 12:10:00,103.54,103.54,103.4,103.42,23669.0,101.4882,101.4882,101.3509,101.3705,23669.0
2024-05-20 12:15:00,103.42,103.43,103.32,103.4,31264.0,101.3705,101.3803,101.2725,101.3509,31264.0
2024-05-20 12:20:00,103.39,103.42,103.31,103.35,31873.0,101.3411,101.3705,101.2627,101.3019,31873.0
2024-05-20 12:25:00,103.37,103.37,103.32,103.34,10602.0,101.3215,101.3215,101.2725,101.2921,10602.0
2024-05-20 12:30:00,103.34,103.39,103.27,103.33,83279.0,101.2921,101.3411,101.2235,101.2823,83279.0
2024-05-20 12:35:00,103.33,103.38,103.31,103.36,13434.0,101.2823,101.3313,101.2627,101.3117,13434.0
2024-05-20 12:40:00,103.36,103.37,103.32,103.33,12820.0,101.3117,101.3215,101.2725,101.2823,12820.0
2024-05-20 12:45:00,103.33,103.39,103.32,103.36,33310.0,101.2823,101.3411,101.2725,101.3117,33310.0
2024-05-20 12:50:00,103.37,103.43,103.34,103.43,15721.0,101.3215,101.3803,101.2921,101.3803,15721.0
2024-05-20 12:55:00,103.44,103.48,103.44,103.45,17709.0,101.3902,101.4294,101.3902,101.4,17709.0
2024-05-20 13:00:00,103.45,103.48,103.45,103.47,10560.0,101.4,101.4294,101.4,101.4196,10560.0
2024-05-20 13:05:00,103.47,103.56,103.47,103.54,12602.0,101.4196,101.5078,101.4196,101.4882,12602.0
2024-05-20 13:10:00,103.53,103.6,103.51,103.59,22394.0,101.4784,101.547,101.4588,101.5372,22394.0
2024-05-20 13:15:00,103.59,103.6,103.55,103.58,7940.0,101.5372,101.547,101.498,101.5274,7940.0
2024-05-20 13:20:00,103.58,103.6,103.51,103.54,12102.0,101.5274,101.547,101.4588,101.4882,12102.0
2024-05-20 13:25:00,103.56,103.56,103.51,103.53,9914.0,101.5078,101.5078,101.4588,101.4784,9914.0
2024-05-20 13:30:00,103.52,103.52,103.46,103.5,12868.0,101.4686,101.4686,101.4098,101.449,12868.0
2024-05-20 13:35:00,103.49,103.53,103.48,103.52,64937.0,101.4392,101.4784,101.4294,101.4686,64937.0
2024-05-20 13:40:00,103.51,103.55,103.49,103.54,21680.0,101.4588,101.498,101.4392,101.4882,21680.0
2024-05-20 13:45:00,103.53,103.56,103.49,103.5,6387.0,101.4784,101.5078,101.4392,101.449,6387.0
2024-05-20 13:50:00,103.51,103.53,103.45,103.47,9188.0,101.4588,101.4784,101.4,101.4196,9188.0
2024-05-20 13:55:00,103.47,103.68,103.47,103.67,23379.0,101.4196,101.6254,101.4196,101.6156,23379.0
2024-05-20 14:00:00,103.66,103.69,103.62,103.66,30003.0,101.6058,101.6352,101.5666,101.6058,30003.0
2024-05-20 14:05:00,103.66,103.66,103.49,103.59,75485.0,101.6058,101.6058,101.4392,101.5372,75485.0
2024-05-20 14:10:00,103.58,103.66,103.55,103.63,18795.0,101.5274,101.6058,101.498,101.5764,18795.0
2024-05-20 14:15:00,103.63,103.63,103.55,103.6,39259.0,101.5764,101.5764,101.498,101.547,39259.0
2024-05-20 14:20:00,103.6,103.69,103.58,103.67,19836.0,101.547,101.6352,101.5274,101.6156,19836.0
2024-05-20 14:25:00,103.66,103.72,103.66,103.7,38023.0,101.6058,101.6646,101.6058,101.645,38023.0
2024-05-20 14:30:00,103.7,103.71,103.66,103.67,15315.0,101.645,101.6548,101.6058,101.6156,15315.0
2024-05-20 14:35:00,103.67,103.69,103.65,103.66,22446.0,101.6156,101.6352,101.596,101.6058,22446.0
2024-05-20 14:40:00,103.67,103.67,103.55,103.56,57395.0,101.6156,101.6156,101.498,101.5078,57395.0
2024-05-20 14:45:00,103.55,103.57,103.48,103.51,23231.0,101.498,101.5176,101.4294,101.4588,23231.0
2024-05-20 14:50:00,103.5,103.57,103.47,103.56,92632.0,101.449,101.5176,101.4196,101.5078,92632.0
2024-05-20 14:55:00,103.56,103.57,103.51,103.52,21428.0,101.5078,101.5176,101.4588,101.4686,21428.0
2024-05-20 15:00:00,103.52,103.59,103.47,103.54,22558.0,101.4686,101.5372,101.4196,101.4882,22558.0
2024-05-20 15:05:00,103.54,103.55,103.46,103.51,31747.0,101.4882,101.498,101.4098,101.4588,31747.0
2024-05-20 15:10:00,103.51,103.58,103.49,103.57,35652.0,101.4588,101.5274,101.4392,101.5176,35652.0
2024-05-20 15:15:00,103.56,103.57,103.49,103.5,22961.0,101.5078,101.5176,101.4392,101.449,22961.0
2024-05-20 15:20:00,103.5,103.52,103.47,103.51,23479.0,101.449,101.4686,101.4196,101.4588,23479.0
2024-05-20 15:25:00,103.51,103.53,103.48,103.51,19596.0,101.4588,101.4784,101.4294,101.4588,19596.0
2024-05-20 15:30:00,103.51,103.51,103.36,103.37,44187.0,101.4588,101.4588,101.3117,101.3215,44187.0
2024-05-20 15:35:00,103.37,103.47,103.35,103.42,92675.0,101.3215,101.4196,101.3019,101.3705,92675.0
2024-05-20 15:40:00,103.42,103.45,103.31,103.32,75646.0,101.3705,101.4,101.2627,101.2725,75646.0
2024-05-20 15:45:00,103.32,103.32,103.16,103.26,97946.0,101.2725,101.2725,101.1157,101.2137,97946.0
2024-05-20 15:50:00,103.27,103.32,103.21,103.29,76641.0,101.2235,101.2725,101.1647,101.2431,76641.0
2024-05-20 15:55:00,103.29,103.34,103.19,103.24,284640.0,101.2431,101.2921,101.1451,101.1941,284640.0
2024-05-21 09:30:00,103.52,103.86,103.52,103.68,103992.0,101.4686,101.8018,101.4686,101.6254,103992.0
2024-05-21 09:35:00,103.67,103.68,103.46,103.55,18475.0,101.6156,101.6254,101.4098,101.498,18475.0
2024-05-21 09:40:00,103.57,103.58,103.45,103.45,11094.0,101.5176,101.5274,101.4,101.4,11094.0
2024-05-21 09:45:00,103.47,103.67,103.46,103.59,14917.0,101.4196,101.6156,101.4098,101.5372,14917.0
2024-05-21 09:50:00,103.63,103.63,103.42,103.43,6472.0,101.5764,101.5764,101.3705,101.3803,6472.0
2024-05-21 09:55:00,103.43,103.55,103.41,103.43,38051.0,101.3803,101.498,101.3607,101.3803,38051.0
2024-05-21 10:00:00,103.45,103.5,103.4,103.5,17603.0,101.4,101.449,101.3509,101.449,17603.0
2024-05-21 10:05:00,103.5,103.57,103.45,103.47,16269.0,101.449,101.5176,101.4,101.4196,16269.0
2024-05-21 10:10:00,103.46,103.54,103.44,103.44,18468.0,101.4098,101.4882,101.3902,101.3902,18468.0
2024-05-21 10:15:00,103.44,103.47,103.38,103.39,58780.0,101.3902,101.4196,101.3313,101.3411,58780.0
2024-05-21 10:20:00,103.41,103.42,103.12,103.14,33549.0,101.3607,101.3705,101.0765,101.0961,33549.0
2024-05-21 10:25:00,103.13,103.13,103.05,103.1,34952.0,101.0863,101.0863,101.0079,101.0569,34952.0
2024-05-21 10:30:00,103.1,103.15,103.0,103.15,69395.0,101.0569,101.1059,100.9589,101.1059,69395.0
2024-05-21 10:35:00,103.17,103.22,103.11,103.13,31317.0,101.1255,101.1745,101.0667,101.0863,31317.0
2024-05-21 10:40:00,103.14,103.19,103.11,103.12,19014.0,101.0961,101.1451,101.0667,101.0765,19014.0
2024-05-21 10:45:00,103.12,103.15,103.05,103.12,9692.0,101.0765,101.1059,101.0079,101.0765,9692.0
2024-05-21 10:50:00,103.13,103.15,103.04,103.06,14739.0,101.0863,101.1059,100.9981,101.0177,14739.0
2024-05-21 10:55:00,103.08,103.14,103.05,103.09,17146.0,101.0373,101.0961,101.0079,101.0471,17146.0
2024-05-21 11:00:00,103.08,103.1,103.02,103.05,16054.0,101.0373,101.0569,100.9785,101.0079,16054.0
2024-05-21 11:05:00,103.04,103.1,103.02,103.09,17719.0,100.9981,101.0569,100.9785,101.0471,17719.0
2024-05-21 11:10:00,103.09,103.1,103.02,103.1,16274.0,101.0471,101.0569,100.9785,101.0569,16274.0
2024-05-21 11:15:00,103.08,103.19,103.08,103.17,26070.0,101.0373,101.1451,101.0373,101.1255,26070.0
2024-05-21 11:20:00,103.16,103.18,103.09,103.1,21432.0,101.1157,101.1353,101.0471,101.0569,21432.0
2024-05-21 11:25:00,103.1,103.11,103.05,103.07,44955.0,101.0569,101.0667,101.0079,101.0275,44955.0
2024-05-21 11:30:00,103.06,103.15,103.0,103.03,87132.0,101.0177,101.1059,100.9589,100.9883,87132.0
2024-05-21 11:35:00,103.03,103.13,103.01,103.03,14695.0,100.9883,101.0863,100.9687,100.9883,14695.0
2024-05-21 11:40:00,103.02,103.03,102.96,103.02,25137.0,100.9785,100.9883,100.9197,100.9785,25137.0
2024-05-21 11:45:00,103.02,103.02,102.97,102.98,22289.0,100.9785,100.9785,100.9295,100.9393,22289.0
2024-05-21 11:50:00,102.98,102.99,102.95,102.97,27258.0,100.9393,100.9491,100.9099,100.9295,27258.0
2024-05-21 11:55:00,102.97,102.97,102.86,102.87,22951.0,100.9295,100.9295,100.8216,100.8314,22951.0
2024-05-21 12:00:00,102.87,103.0,102.83,102.88,199954.0,100.8314,100.9589,100.7922,100.8412,199954.0
2024-05-21 12:05:00,102.88,102.89,102.83,102.84,23293.0,100.8412,100.8511,100.7922,100.802,23293.0
2024-05-21 12:10:00,102.84,102.95,102.84,102.92,28909.0,100.802,100.9099,100.802,100.8805,28909.0
2024-05-21 12:15:00,102.94,102.96,102.84,102.86,16382.0,100.9001,100.9197,100.802,100.8216,16382.0
2024-05-21 12:20:00,102.86,102.86,102.76,102.78,23197.0,100.8216,100.8216,100.7236,100.7432,23197.0
2024-05-21 12:25:00,102.78,102.87,102.76,102.84,8909.0,100.7432,100.8314,100.7236,100.802,8909.0
2024-05-21 12:30:00,102.84,102.85,102.77,102.79,15683.0,100.802,100.8118,100.7334,100.753,15683.0
2024-05-21 12:35:00,102.77,102.78,102.74,102.75,11567.0,100.7334,100.7432,100.704,100.7138,11567.0
2024-05-21 12:40:00,102.75,102.75,102.68,102.72,19912.0,100.7138,100.7138,100.6452,100.6844,19912.0
2024-05-21 12:45:00,102.73,102.75,102.7,102.71,11073.0,100.6942,100.7138,100.6648,100.6746,11073.0
2024-05-21 12:50:00,102.71,102.74,102.66,102.66,15668.0,100.6746,100.704,100.6256,100.6256,15668.0
2024-05-21 12:55:00,102.66,102.67,102.61,102.61,17754.0,100.6256,100.6354,100.5766,100.5766,17754.0
2024-05-21 13:00:00,102.6,102.61,102.52,102.58,39581.0,100.5668,100.5766,100.4884,100.5472,39581.0
2024-05-21 13:05:00,102.58,102.58,102.53,102.57,38494.0,100.5472,100.5472,100.4982,100.5374,38494.0
2024-05-21 13:10:00,102.57,102.57,102.4,102.45,26784.0,100.5374,100.5374,100.3708,100.4198,26784.0
2024-05-21 13:15:00,102.45,102.51,102.44,102.45,32318.0,100.4198,100.4786,100.41,100.4198,32318.0
2024-05-21 13:20:00,102.45,102.55,102.45,102.49,20041.0,100.4198,100.5178,100.4198,100.459,20041.0
2024-05-21 13:25:00,102.49,102.54,102.49,102.52,23182.0,100.459,100.508,100.459,100.4884,23182.0
2024-05-21 13:30:00,102.52,102.56,102.47,102.53,41662.0,100.4884,100.5276,100.4394,100.4982,41662.0
2024-05-21 13:35:00,102.52,102.59,102.52,102.59,15733.0,100.4884,100.557,100.4884,100.557,15733.0
2024-05-21 13:40:00,102.59,102.65,102.56,102.61,16360.0,100.557,100.6158,100.5276,100.5766,16360.0
2024-05-21 13:45:00,102.61,102.63,102.57,102.57,28470.0,100.5766,100.5962,100.5374,100.5374,28470.0
2024-05-21 13:50:00,102.59,102.61,102.55,102.59,19489.0,100.557,100.5766,100.5178,100.557,19489.0
2024-05-21 13:55:00,102.59,102.66,102.59,102.63,28529.0,100.557,100.6256,100.557,100.5962,28529.0
2024-05-21 14:00:00,102.62,102.73,102.6,102.69,27190.0,100.5864,100.6942,100.5668,100.655,27190.0
2024-05-21 14:05:00,102.69,102.79,102.68,102.77,21091.0,100.655,100.753,100.6452,100.7334,21091.0
2024-05-21 14:10:00,102.77,102.84,102.73,102.75,47908.0,100.7334,100.802,100.6942,100.7138,47908.0
2024-05-21 14:15:00,102.75,102.78,102.74,102.76,11592.0,100.7138,100.7432,100.704,100.7236,11592.0
2024-05-21 14:20:00,102.76,102.81,102.75,102.8,19713.0,100.7236,100.7726,100.7138,100.7628,19713.0
2024-05-21 14:25:00,102.8,102.82,102.77,102.8,17558.0,100.7628,100.7824,100.7334,100.7628,17558.0
2024-05-21 14:30:00,102.8,102.82,102.73,102.8,46873.0,100.7628,100.7824,100.6942,100.7628,46873.0
2024-05-21 14:35:00,102.79,102.82,102.78,102.79,17858.0,100.753,100.7824,100.7432,100.753,17858.0
2024-05-21 14:40:00,102.79,102.8,102.73,102.75,22541.0,100.753,100.7628,100.6942,100.7138,22541.0
2024-05-21 14:45:00,102.75,102.78,102.74,102.77,17328.0,100.7138,100.7432,100.704,100.7334,17328.0
2024-05-21 14:50:00,102.78,102.87,102.77,102.86,30152.0,100.7432,100.8314,100.7334,100.8216,30152.0
2024-05-21 14:55:00,102.87,102.91,102.77,102.8,31206.0,100.8314,100.8707,100.7334,100.7628,31206.0
2024-05-21 15:00:00,102.8,102.86,102.8,102.84,16962.0,100.7628,100.8216,100.7628,100.802,16962.0
2024-05-21 15:05:00,102.84,102.88,102.83,102.87,29453.0,100.802,100.8412,100.7922,100.8314,29453.0
2024-05-21 15:10:00,102.87,102.98,102.86,102.94,34171.0,100.8314,100.9393,100.8216,100.9001,34171.0
2024-05-21 15:15:00,102.95,102.96,102.87,102.9,24346.0,100.9099,100.9197,100.8314,100.8609,24346.0
2024-05-21 15:20:00,102.9,102.93,102.87,102.89,19982.0,100.8609,100.8903,100.8314,100.8511,19982.0
2024-05-21 15:25:00,102.9,102.93,102.89,102.93,30673.0,100.8609,100.8903,100.8511,100.8903,30673.0
2024-05-21 15:30:00,102.93,103.04,102.91,103.01,54967.0,100.8903,100.9981,100.8707,100.9687,54967.0
2024-05-21 15:35:00,103.0,103.08,102.99,103.03,48870.0,100.9589,101.0373,100.9491,100.9883,48870.0
2024-05-21 15:40:00,103.02,103.04,102.96,102.96,31839.0,100.9785,100.9981,100.9197,100.9197,31839.0
2024-05-21 15:45:00,102.97,102.97,102.87,102.92,64878.0,100.9295,100.9295,100.8314,100.8805,64878.0
2024-05-21 15:50:00,102.93,102.99,102.86,102.98,109251.0,100.8903,100.9491,100.8216,100.9393,109251.0
2024-05-21 15:55:00,102.99,103.08,102.91,102.96,254671.0,100.9491,101.0373,100.8707,100.9197,254671.0
2024-05-22 09:30:00,102.95,103.33,102.94,103.29,91908.0,100.9099,101.2823,100.9001,101.2431,91908.0
2024-05-22 09:35:00,103.29,103.74,103.28,103.65,117188.0,101.2431,101.6842,101.2333,101.596,117188.0
2024-05-22 09:40:00,103.64,104.12,103.63,103.87,187242.0,101.5862,102.0567,101.5764,101.8116,187242.0
2024-05-22 09:45:00,103.84,103.84,103.7,103.84,51138.0,101.7822,101.7822,101.645,101.7822,51138.0
2024-05-22 09:50:00,103.84,103.93,103.73,103.88,47136.0,101.7822,101.8704,101.6744,101.8214,47136.0
2024-05-22 09:55:00,103.87,103.87,103.73,103.77,30813.0,101.8116,101.8116,101.6744,101.7136,30813.0
2024-05-22 10:00:00,103.77,103.81,103.72,103.8,20723.0,101.7136,101.7528,101.6646,101.743,20723.0
2024-05-22 10:05:00,103.8,103.86,103.51,103.6,123694.0,101.743,101.8018,101.4588,101.547,123694.0
2024-05-22 10:10:00,103.63,103.78,103.59,103.67,371654.0,101.5764,101.7234,101.5372,101.6156,371654.0
2024-05-22 10:15:00,103.69,103.76,103.6,103.64,24511.0,101.6352,101.7038,101.547,101.5862,24511.0
2024-05-22 10:20:00,103.64,103.78,103.63,103.72,31642.0,101.5862,101.7234,101.5764,101.6646,31642.0
2024-05-22 10:25:00,103.75,103.88,103.74,103.84,20756.0,101.694,101.8214,101.6842,101.7822,20756.0
2024-05-22 10:30:00,103.85,104.0,103.82,103.97,27650.0,101.792,101.9391,101.7626,101.9096,27650.0
2024-05-22 10:35:00,103.97,104.04,103.97,104.0,19229.0,101.9096,101.9783,101.9096,101.9391,19229.0
2024-05-22 10:40:00,104.0,104.05,103.98,104.01,23658.0,101.9391,101.9881,101.9195,101.9489,23658.0
2024-05-22 10:45:00,104.02,104.02,103.88,103.94,29442.0,101.9587,101.9587,101.8214,101.8802,29442.0
2024-05-22 10:50:00,103.95,104.08,103.95,104.03,28700.0,101.89,102.0175,101.89,101.9685,28700.0
2024-05-22 10:55:00,104.02,104.21,104.01,104.18,32125.0,101.9587,102.1449,101.9489,102.1155,32125.0
2024-05-22 11:00:00,104.18,104.37,104.17,104.36,25195.0,102.1155,102.3017,102.1057,102.2919,25195.0
2024-05-22 11:05:00,104.36,104.43,104.29,104.4,48328.0,102.2919,102.3605,102.2233,102.3311,48328.0
2024-05-22 11:10:00,104.4,104.6,104.39,104.58,32076.0,102.3311,102.5272,102.3213,102.5076,32076.0
2024-05-22 11:15:00,104.58,104.61,104.49,104.5,28621.0,102.5076,102.537,102.4193,102.4291,28621.0
2024-05-22 11:20:00,104.5,104.54,104.39,104.41,43883.0,102.4291,102.4684,102.3213,102.3409,43883.0
2024-05-22 11:25:00,104.41,104.49,104.39,104.42,42798.0,102.3409,102.4193,102.3213,102.3507,42798.0
2024-05-22 11:30:00,104.42,104.49,104.33,104.33,54075.0,102.3507,102.4193,102.2625,102.2625,54075.0
2024-05-22 11:35:00,104.33,104.51,104.32,104.46,52741.0,102.2625,102.4389,102.2527,102.3899,52741.0
2024-05-22 11:40:00,104.47,104.47,104.33,104.38,103430.0,102.3997,102.3997,102.2625,102.3115,103430.0
2024-05-22 11:45:00,104.38,104.45,104.37,104.44,28499.0,102.3115,102.3801,102.3017,102.3703,28499.0
2024-05-22 11:50:00,104.45,104.45,104.32,104.32,19956.0,102.3801,102.3801,102.2527,102.2527,19956.0
2024-05-22 11:55:00,104.31,104.31,104.23,104.25,17116.0,102.2429,102.2429,102.1645,102.1841,17116.0
2024-05-22 12:00:00,104.25,104.35,104.23,104.33,24252.0,102.1841,102.2821,102.1645,102.2625,24252.0
2024-05-22 12:05:00,104.33,104.37,104.27,104.37,16581.0,102.2625,102.3017,102.2037,102.3017,16581.0
2024-05-22 12:10:00,104.36,104.38,104.3,104.36,20178.0,102.2919,102.3115,102.2331,102.2919,20178.0
2024-05-22 12:15:00,104.36,104.44,104.36,104.4,21831.0,102.2919,102.3703,102.2919,102.3311,21831.0
2024-05-22 12:20:00,104.39,104.52,104.39,104.49,15063.0,102.3213,102.4487,102.3213,102.4193,15063.0
2024-05-22 12:25:00,104.5,104.53,104.45,104.46,14644.0,102.4291,102.4586,102.3801,102.3899,14644.0
2024-05-22 12:30:00,104.45,104.56,104.45,104.56,20708.0,102.3801,102.488,102.3801,102.488,20708.0
2024-05-22 12:35:00,104.56,104.6,104.48,104.5,32387.0,102.488,102.5272,102.4095,102.4291,32387.0
2024-05-22 12:40:00,104.5,104.57,104.5,104.57,17359.0,102.4291,102.4978,102.4291,102.4978,17359.0
2024-05-22 12:45:00,104.57,104.62,104.56,104.6,23512.0,102.4978,102.5468,102.488,102.5272,23512.0
2024-05-22 12:50:00,104.6,104.7,104.6,104.69,17887.0,102.5272,102.6252,102.5272,102.6154,17887.0
2024-05-22 12:55:00,104.69,104.72,104.68,104.71,16921.0,102.6154,102.6448,102.6056,102.635,16921.0
2024-05-22 13:00:00,104.7,104.76,104.7,104.71,21183.0,102.6252,102.684,102.6252,102.635,21183.0
2024-05-22 13:05:00,104.71,104.75,104.68,104.75,24663.0,102.635,102.6742,102.6056,102.6742,24663.0
2024-05-22 13:10:00,104.75,104.76,104.73,104.76,19561.0,102.6742,102.684,102.6546,102.684,19561.0
2024-05-22 13:15:00,104.77,104.8,104.72,104.72,20045.0,102.6938,102.7232,102.6448,102.6448,20045.0
2024-05-22 13:20:00,104.71,104.77,104.71,104.72,31341.0,102.635,102.6938,102.635,102.6448,31341.0
2024-05-22 13:25:00,104.73,104.74,104.66,104.7,30429.0,102.6546,102.6644,102.586,102.6252,30429.0
2024-05-22 13:30:00,104.69,104.71,104.66,104.69,21568.0,102.6154,102.635,102.586,102.6154,21568.0
2024-05-22 13:35:00,104.68,104.7,104.59,104.65,28214.0,102.6056,102.6252,102.5174,102.5762,28214.0
2024-05-22 13:40:00,104.64,104.71,104.62,104.66,18963.0,102.5664,102.635,102.5468,102.586,18963.0
2024-05-22 13:45:00,104.64,104.72,104.62,104.71,26312.0,102.5664,102.6448,102.5468,102.635,26312.0
2024-05-22 13:50:00,104.71,104.74,104.68,104.71,24654.0,102.635,102.6644,102.6056,102.635,24654.0
2024-05-22 13:55:00,104.71,104.76,104.7,104.71,32796.0,102.635,102.684,102.6252,102.635,32796.0
2024-05-22 14:00:00,104.71,104.73,104.5,104.63,42358.0,102.635,102.6546,102.4291,102.5566,42358.0
2024-05-22 14:05:00,104.63,104.67,104.57,104.63,34693.0,102.5566,102.5958,102.4978,102.5566,34693.0
2024-05-22 14:10:00,104.62,104.65,104.59,104.64,46026.0,102.5468,102.5762,102.5174,102.5664,46026.0
2024-05-22 14:15:00,104.64,104.68,104.58,104.68,29107.0,102.5664,102.6056,102.5076,102.6056,29107.0
2024-05-22 14:20:00,104.69,104.7,104.6,104.66,30205.0,102.6154,102.6252,102.5272,102.586,30205.0
2024-05-22 14:25:00,104.66,104.72,104.61,104.65,56759.0,102.586,102.6448,102.537,102.5762,56759.0
2024-05-22 14:30:00,104.66,104.79,104.64,104.75,51306.0,102.586,102.7134,102.5664,102.6742,51306.0
2024-05-22 14:35:00,104.75,104.81,104.69,104.81,111505.0,102.6742,102.733,102.6154,102.733,111505.0
2024-05-22 14:40:00,104.82,104.94,104.79,104.94,67440.0,102.7428,102.8604,102.7134,102.8604,67440.0
2024-05-22 14:45:00,104.94,104.94,104.81,104.86,45204.0,102.8604,102.8604,102.733,102.782,45204.0
2024-05-22 14:50:00,104.86,104.96,104.84,104.95,28947.0,102.782,102.88,102.7624,102.8702,28947.0
2024-05-22 14:55:00,104.96,105.14,104.93,105.11,76944.0,102.88,103.0565,102.8506,103.0271,76944.0
2024-05-22 15:00:00,105.11,105.11,105.02,105.02,34862.0,103.0271,103.0271,102.9388,102.9388,34862.0
2024-05-22 15:05:00,105.02,105.09,105.0,105.08,68652.0,102.9388,103.0075,102.9192,102.9977,68652.0
2024-05-22 15:10:00,105.08,105.08,104.91,104.96,41165.0,102.9977,102.9977,102.831,102.88,41165.0
2024-05-22 15:15:00,104.96,105.0,104.84,104.89,52658.0,102.88,102.9192,102.7624,102.8114,52658.0
2024-05-22 15:20:00,104.89,104.94,104.81,104.85,61025.0,102.8114,102.8604,102.733,102.7722,61025.0
2024-05-22 15:25:00,104.86,104.98,104.83,104.89,61890.0,102.782,102.8996,102.7526,102.8114,61890.0
2024-05-22 15:30:00,104.89,104.93,104.67,104.69,104468.0,102.8114,102.8506,102.5958,102.6154,104468.0
2024-05-22 15:35:00,104.69,104.75,104.67,104.73,41814.0,102.6154,102.6742,102.5958,102.6546,41814.0
2024-05-22 15:40:00,104.73,104.77,104.66,104.68,53566.0,102.6546,102.6938,102.586,102.6056,53566.0
2024-05-22 15:45:00,104.68,104.77,104.63,104.7,65338.0,102.6056,102.6938,102.5566,102.6252,65338.0
2024-05-22 15:50:00,104.68,104.79,104.66,104.79,109353.0,102.6056,102.7134,102.586,102.7134,109353.0
2024-05-22 15:55:00,104.8,104.84,104.71,104.82,253345.0,102.7232,102.7624,102.635,102.7428,253345.0
2024-05-23 09:30:00,103.96,103.99,103.59,103.64,115611.0,101.8998,101.9293,101.5372,101.5862,115611.0
2024-05-23 09:35:00,103.65,104.07,103.63,103.65,164818.0,101.596,102.0077,101.5764,101.596,164818.0
2024-05-23 09:40:00,103.68,103.94,103.62,103.87,38371.0,101.6254,101.8802,101.5666,101.8116,38371.0
2024-05-23 09:45:00,103.86,103.89,103.59,103.6,39924.0,101.8018,101.8312,101.5372,101.547,39924.0
2024-05-23 09:50:00,103.6,103.75,103.48,103.5,28790.0,101.547,101.694,101.4294,101.449,28790.0
2024-05-23 09:55:00,103.5,103.78,103.44,103.74,51915.0,101.449,101.7234,101.3902,101.6842,51915.0
2024-05-23 10:00:00,103.74,103.95,103.71,103.95,46527.0,101.6842,101.89,101.6548,101.89,46527.0
2024-05-23 10:05:00,103.96,104.15,103.94,104.13,40030.0,101.8998,102.0861,101.8802,102.0665,40030.0
2024-05-23 10:10:00,104.11,104.32,104.1,104.17,131509.0,102.0469,102.2527,102.0371,102.1057,131509.0
2024-05-23 10:15:00,104.18,104.2,104.02,104.1,25999.0,102.1155,102.1351,101.9587,102.0371,25999.0
2024-05-23 10:20:00,104.11,104.25,104.03,104.15,47529.0,102.0469,102.1841,101.9685,102.0861,47529.0
2024-05-23 10:25:00,104.12,104.19,104.04,104.12,31332.0,102.0567,102.1253,101.9783,102.0567,31332.0
2024-05-23 10:30:00,104.13,104.13,104.02,104.08,65694.0,102.0665,102.0665,101.9587,102.0175,65694.0
2024-05-23 10:35:00,104.09,104.3,104.09,104.29,25849.0,102.0273,102.2331,102.0273,102.2233,25849.0
2024-05-23 10:40:00,104.29,104.32,104.25,104.28,20992.0,102.2233,102.2527,102.1841,102.2135,20992.0
2024-05-23 10:45:00,104.28,104.32,104.17,104.21,25087.0,102.2135,102.2527,102.1057,102.1449,25087.0
2024-05-23 10:50:00,104.19,104.26,104.14,104.25,20589.0,102.1253,102.1939,102.0763,102.1841,20589.0
2024-05-23 10:55:00,104.26,104.33,104.24,104.27,40102.0,102.1939,102.2625,102.1743,102.2037,40102.0
2024-05-23 11:00:00,104.28,104.4,104.27,104.34,24520.0,102.2135,102.3311,102.2037,102.2723,24520.0
2024-05-23 11:05:00,104.32,104.37,104.24,104.36,26561.0,102.2527,102.3017,102.1743,102.2919,26561.0
2024-05-23 11:10:00,104.35,104.35,104.22,104.34,24879.0,102.2821,102.2821,102.1547,102.2723,24879.0
2024-05-23 11:15:00,104.34,104.36,104.29,104.33,22180.0,102.2723,102.2919,102.2233,102.2625,22180.0
2024-05-23 11:20:00,104.33,104.34,104.24,104.27,22305.0,102.2625,102.2723,102.1743,102.2037,22305.0
2024-05-23 11:25:00,104.28,104.35,104.26,104.31,25124.0,102.2135,102.2821,102.1939,102.2429,25124.0
2024-05-23 11:30:00,104.31,104.48,104.28,104.45,34190.0,102.2429,102.4095,102.2135,102.3801,34190.0
2024-05-23 11:35:00,104.45,104.57,104.44,104.48,62468.0,102.3801,102.4978,102.3703,102.4095,62468.0
2024-05-23 11:40:00,104.48,104.5,104.32,104.34,21941.0,102.4095,102.4291,102.2527,102.2723,21941.0
2024-05-23 11:45:00,104.31,104.47,104.27,104.46,29447.0,102.2429,102.3997,102.2037,102.3899,29447.0
2024-05-23 11:50:00,104.47,104.53,104.46,104.49,24919.0,102.3997,102.4586,102.3899,102.4193,24919.0
2024-05-23 11:55:00,104.49,104.53,104.44,104.52,25865.0,102.4193,102.4586,102.3703,102.4487,25865.0
2024-05-23 12:00:00,104.51,104.62,104.47,104.59,140484.0,102.4389,102.5468,102.3997,102.5174,140484.0
2024-05-23 12:05:00,104.61,104.64,104.52,104.56,23663.0,102.537,102.5664,102.4487,102.488,23663.0
2024-05-23 12:10:00,104.55,104.61,104.49,104.57,35056.0,102.4782,102.537,102.4193,102.4978,35056.0
2024-05-23 12:15:00,104.58,104.59,104.56,104.59,19292.0,102.5076,102.5174,102.488,102.5174,19292.0
2024-05-23 12:20:00,104.59,104.67,104.58,104.64,27490.0,102.5174,102.5958,102.5076,102.5664,27490.0
2024-05-23 12:25:00,104.66,104.8,104.66,104.8,35940.0,102.586,102.7232,102.586,102.7232,35940.0
2024-05-23 12:30:00,104.81,104.91,104.76,104.83,38176.0,102.733,102.831,102.684,102.7526,38176.0
2024-05-23 12:35:00,104.83,104.85,104.73,104.79,38046.0,102.7526,102.7722,102.6546,102.7134,38046.0
2024-05-23 12:40:00,104.78,104.78,104.66,104.68,36060.0,102.7036,102.7036,102.586,102.6056,36060.0
2024-05-23 12:45:00,104.67,104.68,104.52,104.56,16055.0,102.5958,102.6056,102.4487,102.488,16055.0
2024-05-23 12:50:00,104.55,104.56,104.48,104.53,25107.0,102.4782,102.488,102.4095,102.4586,25107.0
2024-05-23 12:55:00,104.52,104.59,104.52,104.54,21905.0,102.4487,102.5174,102.4487,102.4684,21905.0
2024-05-23 13:00:00,104.53,104.53,104.45,104.53,25969.0,102.4586,102.4586,102.3801,102.4586,25969.0
2024-05-23 13:05:00,104.54,104.6,104.5,104.59,18818.0,102.4684,102.5272,102.4291,102.5174,18818.0
2024-05-23 13:10:00,104.58,104.65,104.53,104.61,16533.0,102.5076,102.5762,102.4586,102.537,16533.0
2024-05-23 13:15:00,104.62,104.63,104.55,104.55,20225.0,102.5468,102.5566,102.4782,102.4782,20225.0
2024-05-23 13:20:00,104.55,104.6,104.5,104.6,33475.0,102.4782,102.5272,102.4291,102.5272,33475.0
2024-05-23 13:25:00,104.59,104.66,104.55,104.65,23900.0,102.5174,102.586,102.4782,102.5762,23900.0
2024-05-23 13:30:00,104.65,104.65,104.52,104.58,52238.0,102.5762,102.5762,102.4487,102.5076,52238.0
2024-05-23 13:35:00,104.57,104.6,104.46,104.5,115556.0,102.4978,102.5272,102.3899,102.4291,115556.0
2024-05-23 13:40:00,104.5,104.6,104.49,104.52,36076.0,102.4291,102.5272,102.4193,102.4487,36076.0
2024-05-23 13:45:00,104.53,104.6,104.51,104.57,21881.0,102.4586,102.5272,102.4389,102.4978,21881.0
2024-05-23 13:50:00,104.57,104.59,104.49,104.5,28402.0,102.4978,102.5174,102.4193,102.4291,28402.0
2024-05-23 13:55:00,104.5,104.53,104.46,104.52,43136.0,102.4291,102.4586,102.3899,102.4487,43136.0
2024-05-23 14:00:00,104.53,104.55,104.49,104.5,30652.0,102.4586,102.4782,102.4193,102.4291,30652.0
2024-05-23 14:05:00,104.48,104.55,104.37,104.39,51679.0,102.4095,102.4782,102.3017,102.3213,51679.0
2024-05-23 14:10:00,104.38,104.46,104.37,104.37,30097.0,102.3115,102.3899,102.3017,102.3017,30097.0
2024-05-23 14:15:00,104.37,104.39,104.12,104.23,48616.0,102.3017,102.3213,102.0567,102.1645,48616.0
2024-05-23 14:20:00,104.23,104.24,104.17,104.23,30073.0,102.1645,102.1743,102.1057,102.1645,30073.0
2024-05-23 14:25:00,104.21,104.28,104.07,104.09,22383.0,102.1449,102.2135,102.0077,102.0273,22383.0
2024-05-23 14:30:00,104.05,104.1,104.03,104.08,23805.0,101.9881,102.0371,101.9685,102.0175,23805.0
2024-05-23 14:35:00,104.08,104.15,104.02,104.14,24195.0,102.0175,102.0861,101.9587,102.0763,24195.0
2024-05-23 14:40:00,104.14,104.25,104.11,104.2,61402.0,102.0763,102.1841,102.0469,102.1351,61402.0
2024-05-23 14:45:00,104.22,104.26,104.18,104.23,133360.0,102.1547,102.1939,102.1155,102.1645,133360.0
2024-05-23 14:50:00,104.22,104.25,104.01,104.04,18941.0,102.1547,102.1841,101.9489,101.9783,18941.0
2024-05-23 14:55:00,104.04,104.06,103.97,104.03,26251.0,101.9783,101.9979,101.9096,101.9685,26251.0
2024-05-23 15:00:00,104.02,104.06,104.0,104.06,25669.0,101.9587,101.9979,101.9391,101.9979,25669.0
2024-05-23 15:05:00,104.06,104.17,104.06,104.13,43902.0,101.9979,102.1057,101.9979,102.0665,43902.0
2024-05-23 15:10:00,104.13,104.2,104.12,104.18,23378.0,102.0665,102.1351,102.0567,102.1155,23378.0
2024-05-23 15:15:00,104.18,104.3,104.17,104.29,39090.0,102.1155,102.2331,102.1057,102.2233,39090.0
2024-05-23 15:20:00,104.28,104.39,104.28,104.3,21934.0,102.2135,102.3213,102.2135,102.2331,21934.0
2024-05-23 15:25:00,104.3,104.34,104.28,104.33,26342.0,102.2331,102.2723,102.2135,102.2625,26342.0
2024-05-23 15:30:00,104.33,104.34,104.26,104.29,34569.0,102.2625,102.2723,102.1939,102.2233,34569.0
2024-05-23 15:35:00,104.29,104.37,104.27,104.35,54654.0,102.2233,102.3017,102.2037,102.2821,54654.0
2024-05-23 15:40:00,104.34,104.36,104.29,104.32,62960.0,102.2723,102.2919,102.2233,102.2527,62960.0
2024-05-23 15:45:00,104.32,104.52,104.24,104.45,197894.0,102.2527,102.4487,102.1743,102.3801,197894.0
2024-05-23 15:50:00,104.46,104.47,104.21,104.33,186412.0,102.3899,102.3997,102.1449,102.2625,186412.0
2024-05-23 15:55:00,104.32,104.34,104.12,104.24,246725.0,102.2527,102.2723,102.0567,102.1743,246725.0
2024-05-24 09:30:00,104.15,104.36,104.15,104.36,131254.0,102.0861,102.2919,102.0861,102.2919,131254.0
2024-05-24 09:35:00,104.33,104.37,104.23,104.23,16245.0,102.2625,102.3017,102.1645,102.1645,16245.0
2024-05-24 09:40:00,104.24,104.24,104.08,104.18,34694.0,102.1743,102.1743,102.0175,102.1155,34694.0
2024-05-24 09:45:00,104.19,104.33,104.16,104.18,27732.0,102.1253,102.2625,102.0959,102.1155,27732.0
2024-05-24 09:50:00,104.18,104.26,104.16,104.19,34589.0,102.1155,102.1939,102.0959,102.1253,34589.0
2024-05-24 09:55:00,104.2,104.26,103.95,103.95,45336.0,102.1351,102.1939,101.89,101.89,45336.0
2024-05-24 10:00:00,103.96,104.08,103.92,103.94,39558.0,101.8998,102.0175,101.8606,101.8802,39558.0
2024-05-24 10:05:00,103.94,103.97,103.83,103.87,35332.0,101.8802,101.9096,101.7724,101.8116,35332.0
2024-05-24 10:10:00,103.87,103.88,103.72,103.74,18964.0,101.8116,101.8214,101.6646,101.6842,18964.0
2024-05-24 10:15:00,103.74,103.8,103.68,103.77,19428.0,101.6842,101.743,101.6254,101.7136,19428.0
2024-05-24 10:20:00,103.76,103.82,103.75,103.76,24166.0,101.7038,101.7626,101.694,101.7038,24166.0
2024-05-24 10:25:00,103.75,103.78,103.58,103.78,21393.0,101.694,101.7234,101.5274,101.7234,21393.0
2024-05-24 10:30:00,103.77,103.81,103.71,103.78,19083.0,101.7136,101.7528,101.6548,101.7234,19083.0
2024-05-24 10:35:00,103.78,103.79,103.72,103.76,15461.0,101.7234,101.7332,101.6646,101.7038,15461.0
2024-05-24 10:40:00,103.76,103.8,103.68,103.69,24750.0,101.7038,101.743,101.6254,101.6352,24750.0
2024-05-24 10:45:00,103.69,103.78,103.67,103.77,22770.0,101.6352,101.7234,101.6156,101.7136,22770.0
2024-05-24 10:50:00,103.78,103.81,103.72,103.74,16345.0,101.7234,101.7528,101.6646,101.6842,16345.0
2024-05-24 10:55:00,103.74,103.79,103.72,103.77,18394.0,101.6842,101.7332,101.6646,101.7136,18394.0
2024-05-24 11:00:00,103.76,103.87,103.7,103.86,21091.0,101.7038,101.8116,101.645,101.8018,21091.0
2024-05-24 11:05:00,103.87,103.95,103.83,103.94,16561.0,101.8116,101.89,101.7724,101.8802,16561.0
2024-05-24 11:10:00,103.95,104.08,103.95,104.08,19221.0,101.89,102.0175,101.89,102.0175,19221.0
2024-05-24 11:15:00,104.08,104.12,104.03,104.08,33041.0,102.0175,102.0567,101.9685,102.0175,33041.0
2024-05-24 11:20:00,104.07,104.1,104.02,104.04,28341.0,102.0077,102.0371,101.9587,101.9783,28341.0
2024-05-24 11:25:00,104.04,104.11,104.03,104.11,18432.0,101.9783,102.0469,101.9685,102.0469,18432.0
2024-05-24 11:30:00,104.11,104.25,104.11,104.25,32394.0,102.0469,102.1841,102.0469,102.1841,32394.0
2024-05-24 11:35:00,104.25,104.25,104.04,104.05,65063.0,102.1841,102.1841,101.9783,101.9881,65063.0
2024-05-24 11:40:00,104.06,104.19,104.05,104.15,25274.0,101.9979,102.1253,101.9881,102.0861,25274.0
2024-05-24 11:45:00,104.13,104.14,104.08,104.09,14973.0,102.0665,102.0763,102.0175,102.0273,14973.0
2024-05-24 11:50:00,104.09,104.16,104.06,104.14,61871.0,102.0273,102.0959,101.9979,102.0763,61871.0
2024-05-24 11:55:00,104.15,104.24,104.13,104.22,17642.0,102.0861,102.1743,102.0665,102.1547,17642.0
2024-05-24 12:00:00,104.22,104.25,104.17,104.2,25646.0,102.1547,102.1841,102.1057,102.1351,25646.0
2024-05-24 12:05:00,104.2,104.27,104.19,104.26,31968.0,102.1351,102.2037,102.1253,102.1939,31968.0
2024-05-24 12:10:00,104.25,104.26,104.17,104.2,26151.0,102.1841,102.1939,102.1057,102.1351,26151.0
2024-05-24 12:15:00,104.19,104.2,104.11,104.18,33387.0,102.1253,102.1351,102.0469,102.1155,33387.0
2024-05-24 12:20:00,104.18,104.23,104.14,104.17,41354.0,102.1155,102.1645,102.0763,102.1057,41354.0
2024-05-24 12:25:00,104.17,104.23,104.14,104.18,38629.0,102.1057,102.1645,102.0763,102.1155,38629.0
2024-05-24 12:30:00,104.18,104.23,104.17,104.22,21794.0,102.1155,102.1645,102.1057,102.1547,21794.0
2024-05-24 12:35:00,104.22,104.25,104.19,104.24,24084.0,102.1547,102.1841,102.1253,102.1743,24084.0
2024-05-24 12:40:00,104.23,104.28,104.23,104.25,20129.0,102.1645,102.2135,102.1645,102.1841,20129.0
2024-05-24 12:45:00,104.25,104.28,104.24,104.25,16176.0,102.1841,102.2135,102.1743,102.1841,16176.0
2024-05-24 12:50:00,104.25,104.25,104.22,104.23,13017.0,102.1841,102.1841,102.1547,102.1645,13017.0
2024-05-24 12:55:00,104.23,104.25,104.17,104.2,27108.0,102.1645,102.1841,102.1057,102.1351,27108.0
2024-05-24 13:00:00,104.2,104.21,104.1,104.11,20044.0,102.1351,102.1449,102.0371,102.0469,20044.0
2024-05-24 13:05:00,104.08,104.15,104.07,104.12,24740.0,102.0175,102.0861,102.0077,102.0567,24740.0
2024-05-24 13:10:00,104.12,104.18,104.12,104.18,26939.0,102.0567,102.1155,102.0567,102.1155,26939.0
2024-05-24 13:15:00,104.17,104.18,104.08,104.14,27287.0,102.1057,102.1155,102.0175,102.0763,27287.0
2024-05-24 13:20:00,104.14,104.14,104.1,104.13,14097.0,102.0763,102.0763,102.0371,102.0665,14097.0
2024-05-24 13:25:00,104.12,104.15,104.07,104.12,30184.0,102.0567,102.0861,102.0077,102.0567,30184.0
2024-05-24 13:30:00,104.11,104.12,104.04,104.05,32420.0,102.0469,102.0567,101.9783,101.9881,32420.0
2024-05-24 13:35:00,104.05,104.05,103.98,104.01,27677.0,101.9881,101.9881,101.9195,101.9489,27677.0
2024-05-24 13:40:00,104.01,104.03,103.99,104.02,19535.0,101.9489,101.9685,101.9293,101.9587,19535.0
2024-05-24 13:45:00,104.02,104.03,103.98,103.99,14944.0,101.9587,101.9685,101.9195,101.9293,14944.0
2024-05-24 13:50:00,103.99,103.99,103.89,103.98,50993.0,101.9293,101.9293,101.8312,101.9195,50993.0
2024-05-24 13:55:00,103.98,104.01,103.97,104.0,22489.0,101.9195,101.9489,101.9096,101.9391,22489.0
2024-05-24 14:00:00,104.01,104.03,103.99,104.02,11050.0,101.9489,101.9685,101.9293,101.9587,11050.0
2024-05-24 14:05:00,104.02,104.02,103.95,103.95,40197.0,101.9587,101.9587,101.89,101.89,40197.0
2024-05-24 14:10:00,103.95,103.95,103.81,103.84,27712.0,101.89,101.89,101.7528,101.7822,27712.0
2024-05-24 14:15:00,103.83,103.85,103.8,103.81,17254.0,101.7724,101.792,101.743,101.7528,17254.0
2024-05-24 14:20:00,103.8,103.81,103.76,103.79,23983.0,101.743,101.7528,101.7038,101.7332,23983.0
2024-05-24 14:25:00,103.79,103.79,103.74,103.79,13152.0,101.7332,101.7332,101.6842,101.7332,13152.0
2024-05-24 14:30:00,103.8,103.86,103.78,103.84,11954.0,101.743,101.8018,101.7234,101.7822,11954.0
2024-05-24 14:35:00,103.85,103.89,103.83,103.89,18874.0,101.792,101.8312,101.7724,101.8312,18874.0
2024-05-24 14:40:00,103.89,103.93,103.85,103.91,20854.0,101.8312,101.8704,101.792,101.8508,20854.0
2024-05-24 14:45:00,103.91,103.93,103.89,103.92,14271.0,101.8508,101.8704,101.8312,101.8606,14271.0
2024-05-24 14:50:00,103.91,103.92,103.83,103.88,22624.0,101.8508,101.8606,101.7724,101.8214,22624.0
2024-05-24 14:55:00,103.89,103.92,103.89,103.9,22901.0,101.8312,101.8606,101.8312,101.841,22901.0
2024-05-24 15:00:00,103.9,103.93,103.8,103.83,34944.0,101.841,101.8704,101.743,101.7724,34944.0
2024-05-24 15:05:00,103.83,103.86,103.82,103.84,25944.0,101.7724,101.8018,101.7626,101.7822,25944.0
2024-05-24 15:10:00,103.84,103.93,103.83,103.92,44994.0,101.7822,101.8704,101.7724,101.8606,44994.0
2024-05-24 15:15:00,103.92,103.93,103.87,103.9,28015.0,101.8606,101.8704,101.8116,101.841,28015.0
2024-05-24 15:20:00,103.89,103.9,103.74,103.87,36695.0,101.8312,101.841,101.6842,101.8116,36695.0
2024-05-24 15:25:00,103.87,103.91,103.87,103.88,48094.0,101.8116,101.8508,101.8116,101.8214,48094.0
2024-05-24 15:30:00,103.88,103.96,103.86,103.95,44291.0,101.8214,101.8998,101.8018,101.89,44291.0
2024-05-24 15:35:00,103.95,104.01,103.94,103.95,62402.0,101.89,101.9489,101.8802,101.89,62402.0
2024-05-24 15:40:00,103.95,103.98,103.81,103.82,50568.0,101.89,101.9195,101.7528,101.7626,50568.0
2024-05-24 15:45:00,103.8,103.87,103.79,103.83,66252.0,101.743,101.8116,101.7332,101.7724,66252.0
2024-05-24 15:50:00,103.82,103.88,103.78,103.88,76474.0,101.7626,101.8214,101.7234,101.8214,76474.0
2024-05-24 15:55:00,103.89,103.98,103.82,103.94,236625.0,101.8312,101.9195,101.7626,101.8802,236625.0
2024-05-28 09:30:00,103.57,103.59,103.0,103.18,164615.0,101.5176,101.5372,100.9589,101.1353,164615.0
2024-05-28 09:35:00,103.19,103.19,102.6,102.65,96747.0,101.1451,101.1451,100.5668,100.6158,96747.0
2024-05-28 09:40:00,102.6,102.69,102.38,102.69,28685.0,100.5668,100.655,100.3512,100.655,28685.0
2024-05-28 09:45:00,102.74,102.97,102.57,102.9,19341.0,100.704,100.9295,100.5374,100.8609,19341.0
2024-05-28 09:50:00,102.93,102.97,102.8,102.93,34773.0,100.8903,100.9295,100.7628,100.8903,34773.0
2024-05-28 09:55:00,102.92,102.94,102.66,102.74,30808.0,100.8805,100.9001,100.6256,100.704,30808.0
2024-05-28 10:00:00,102.73,102.79,102.66,102.68,21649.0,100.6942,100.753,100.6256,100.6452,21649.0
2024-05-28 10:05:00,102.66,102.67,102.26,102.3,35277.0,100.6256,100.6354,100.2335,100.2727,35277.0
2024-05-28 10:10:00,102.31,102.36,102.22,102.35,47117.0,100.2825,100.3316,100.1943,100.3218,47117.0
2024-05-28 10:15:00,102.37,102.56,102.36,102.45,21075.0,100.3414,100.5276,100.3316,100.4198,21075.0
2024-05-28 10:20:00,102.43,102.47,102.36,102.46,34589.0,100.4002,100.4394,100.3316,100.4296,34589.0
2024-05-28 10:25:00,102.45,102.5,102.39,102.42,41873.0,100.4198,100.4688,100.361,100.3904,41873.0
2024-05-28 10:30:00,102.4,102.5,102.36,102.48,14022.0,100.3708,100.4688,100.3316,100.4492,14022.0
2024-05-28 10:35:00,102.47,102.48,102.19,102.19,33879.0,100.4394,100.4492,100.1649,100.1649,33879.0
2024-05-28 10:40:00,102.2,102.29,102.19,102.22,25687.0,100.1747,100.2629,100.1649,100.1943,25687.0
2024-05-28 10:45:00,102.2,102.3,102.15,102.28,18808.0,100.1747,100.2727,100.1257,100.2531,18808.0
2024-05-28 10:50:00,102.29,102.29,102.12,102.12,17991.0,100.2629,100.2629,100.0963,100.0963,17991.0
2024-05-28 10:55:00,102.12,102.14,101.95,101.97,52624.0,100.0963,100.1159,99.9297,99.9493,52624.0
2024-05-28 11:00:00,101.98,102.13,101.97,102.09,29544.0,99.9591,100.1061,99.9493,100.0669,29544.0
2024-05-28 11:05:00,102.09,102.17,102.02,102.07,45765.0,100.0669,100.1453,99.9983,100.0473,45765.0
2024-05-28 11:10:00,102.07,102.11,101.96,102.08,58121.0,100.0473,100.0865,99.9395,100.0571,58121.0
2024-05-28 11:15:00,102.08,102.08,101.99,102.02,29788.0,100.0571,100.0571,99.9689,99.9983,29788.0
2024-05-28 11:20:00,102.03,102.11,102.02,102.08,16027.0,100.0081,100.0865,99.9983,100.0571,16027.0
2024-05-28 11:25:00,102.08,102.13,102.08,102.1,24485.0,100.0571,100.1061,100.0571,100.0767,24485.0
2024-05-28 11:30:00,102.09,102.1,101.99,102.02,50294.0,100.0669,100.0767,99.9689,99.9983,50294.0
2024-05-28 11:35:00,102.01,102.16,102.01,102.15,33684.0,99.9885,100.1355,99.9885,100.1257,33684.0
2024-05-28 11:40:00,102.15,102.19,102.06,102.07,19936.0,100.1257,100.1649,100.0375,100.0473,19936.0
2024-05-28 11:45:00,102.08,102.16,102.08,102.14,25528.0,100.0571,100.1355,100.0571,100.1159,25528.0
2024-05-28 11:50:00,102.15,102.26,102.14,102.26,31246.0,100.1257,100.2335,100.1159,100.2335,31246.0
2024-05-28 11:55:00,102.25,102.26,102.14,102.14,64398.0,100.2237,100.2335,100.1159,100.1159,64398.0
2024-05-28 12:00:00,102.13,102.21,102.13,102.13,17390.0,100.1061,100.1845,100.1061,100.1061,17390.0
2024-05-28 12:05:00,102.13,102.13,101.96,102.01,22258.0,100.1061,100.1061,99.9395,99.9885,22258.0
2024-05-28 12:10:00,102.01,102.07,101.99,102.03,20114.0,99.9885,100.0473,99.9689,100.0081,20114.0
2024-05-28 12:15:00,102.04,102.07,102.03,102.03,8300.0,100.0179,100.0473,100.0081,100.0081,8300.0
2024-05-28 12:20:00,102.03,102.05,102.0,102.04,9431.0,100.0081,100.0277,99.9787,100.0179,9431.0
2024-05-28 12:25:00,102.04,102.09,102.03,102.06,10286.0,100.0179,100.0669,100.0081,100.0375,10286.0
2024-05-28 12:30:00,102.06,102.09,102.02,102.09,13780.0,100.0375,100.0669,99.9983,100.0669,13780.0
2024-05-28 12:35:00,102.09,102.11,102.01,102.03,21079.0,100.0669,100.0865,99.9885,100.0081,21079.0
2024-05-28 12:40:00,102.04,102.05,101.94,101.96,39650.0,100.0179,100.0277,99.9199,99.9395,39650.0
2024-05-28 12:45:00,101.95,102.03,101.85,101.89,34848.0,99.9297,100.0081,99.8317,99.8709,34848.0
2024-05-28 12:50:00,101.91,101.98,101.91,101.94,13225.0,99.8905,99.9591,99.8905,99.9199,13225.0
2024-05-28 12:55:00,101.93,101.95,101.9,101.93,15242.0,99.9101,99.9297,99.8807,99.9101,15242.0
2024-05-28 13:00:00,101.93,101.95,101.83,101.84,25002.0,99.9101,99.9297,99.8121,99.8219,25002.0
2024-05-28 13:05:00,101.84,101.92,101.83,101.92,21906.0,99.8219,99.9003,99.8121,99.9003,21906.0
2024-05-28 13:10:00,101.91,101.93,101.88,101.9,18812.0,99.8905,99.9101,99.8611,99.8807,18812.0
2024-05-28 13:15:00,101.9,101.93,101.82,101.88,93997.0,99.8807,99.9101,99.8023,99.8611,93997.0
2024-05-28 13:20:00,101.88,101.91,101.76,101.77,21629.0,99.8611,99.8905,99.7434,99.7532,21629.0
2024-05-28 13:25:00,101.76,101.76,101.64,101.64,22027.0,99.7434,99.7434,99.6258,99.6258,22027.0
2024-05-28 13:30:00,101.64,101.75,101.6,101.74,29002.0,99.6258,99.7336,99.5866,99.7238,29002.0
2024-05-28 13:35:00,101.73,101.73,101.64,101.65,14971.0,99.714,99.714,99.6258,99.6356,14971.0
2024-05-28 13:40:00,101.64,101.64,101.59,101.63,15512.0,99.6258,99.6258,99.5768,99.616,15512.0
2024-05-28 13:45:00,101.63,101.67,101.59,101.66,20119.0,99.616,99.6552,99.5768,99.6454,20119.0
2024-05-28 13:50:00,101.65,101.66,101.57,101.59,19087.0,99.6356,99.6454,99.5572,99.5768,19087.0
2024-05-28 13:55:00,101.61,101.68,101.61,101.67,13740.0,99.5964,99.665,99.5964,99.6552,13740.0
2024-05-28 14:00:00,101.66,101.76,101.62,101.76,31063.0,99.6454,99.7434,99.6062,99.7434,31063.0
2024-05-28 14:05:00,101.76,101.78,101.73,101.75,17982.0,99.7434,99.763,99.714,99.7336,17982.0
2024-05-28 14:10:00,101.76,101.79,101.73,101.74,15679.0,99.7434,99.7728,99.714,99.7238,15679.0
2024-05-28 14:15:00,101.74,101.84,101.74,101.83,16598.0,99.7238,99.8219,99.7238,99.8121,16598.0
2024-05-28 14:20:00,101.82,101.82,101.75,101.79,16629.0,99.8023,99.8023,99.7336,99.7728,16629.0
2024-05-28 14:25:00,101.78,101.79,101.67,101.71,21611.0,99.763,99.7728,99.6552,99.6944,21611.0
2024-05-28 14:30:00,101.71,101.73,101.65,101.7,15992.0,99.6944,99.714,99.6356,99.6846,15992.0
2024-05-28 14:35:00,101.67,101.69,101.61,101.66,14537.0,99.6552,99.6748,99.5964,99.6454,14537.0
2024-05-28 14:40:00,101.66,101.77,101.66,101.72,11732.0,99.6454,99.7532,99.6454,99.7042,11732.0
2024-05-28 14:45:00,101.73,101.75,101.68,101.7,16991.0,99.714,99.7336,99.665,99.6846,16991.0
2024-05-28 14:50:00,101.7,101.73,101.65,101.73,43494.0,99.6846,99.714,99.6356,99.714,43494.0
2024-05-28 14:55:00,101.72,101.73,101.63,101.65,17417.0,99.7042,99.714,99.616,99.6356,17417.0
2024-05-28 15:00:00,101.63,101.64,101.56,101.56,21891.0,99.616,99.6258,99.5474,99.5474,21891.0
2024-05-28 15:05:00,101.57,101.73,101.56,101.7,36871.0,99.5572,99.714,99.5474,99.6846,36871.0
2024-05-28 15:10:00,101.71,101.72,101.66,101.67,14968.0,99.6944,99.7042,99.6454,99.6552,14968.0
2024-05-28 15:15:00,101.65,101.67,101.63,101.65,21677.0,99.6356,99.6552,99.616,99.6356,21677.0
2024-05-28 15:20:00,101.64,101.64,101.57,101.62,22902.0,99.6258,99.6258,99.5572,99.6062,22902.0
2024-05-28 15:25:00,101.63,101.7,101.6,101.6,22978.0,99.616,99.6846,99.5866,99.5866,22978.0
2024-05-28 15:30:00,101.61,101.68,101.6,101.61,25342.0,99.5964,99.665,99.5866,99.5964,25342.0
2024-05-28 15:35:00,101.61,101.71,101.57,101.66,35070.0,99.5964,99.6944,99.5572,99.6454,35070.0
2024-05-28 15:40:00,101.65,101.73,101.6,101.71,41866.0,99.6356,99.714,99.5866,99.6944,41866.0
2024-05-28 15:45:00,101.72,101.83,101.64,101.79,49736.0,99.7042,99.8121,99.6258,99.7728,49736.0
2024-05-28 15:50:00,101.78,101.91,101.73,101.87,88394.0,99.763,99.8905,99.714,99.8513,88394.0
2024-05-28 15:55:00,101.88,101.97,101.81,101.94,322685.0,99.8611,99.9493,99.7925,99.9199,322685.0
2024-05-29 09:30:00,101.09,101.41,100.87,101.37,128810.0,99.0867,99.4004,98.8711,99.3612,128810.0
2024-05-29 09:35:00,101.41,101.66,101.37,101.51,114093.0,99.4004,99.6454,99.3612,99.4984,114093.0
2024-05-29 09:40:00,101.55,101.74,101.44,101.66,36502.0,99.5376,99.7238,99.4298,99.6454,36502.0
2024-05-29 09:45:00,101.64,101.71,101.52,101.67,35087.0,99.6258,99.6944,99.5082,99.6552,35087.0
2024-05-29 09:50:00,101.65,101.65,101.4,101.41,22864.0,99.6356,99.6356,99.3906,99.4004,22864.0
2024-05-29 09:55:00,101.42,101.49,101.35,101.48,9992.0,99.4102,99.4788,99.3416,99.469,9992.0
2024-05-29 10:00:00,101.48,101.56,101.44,101.48,31742.0,99.469,99.5474,99.4298,99.469,31742.0
2024-05-29 10:05:00,101.47,101.54,101.23,101.29,16382.0,99.4592,99.5278,99.2239,99.2828,16382.0
2024-05-29 10:10:00,101.28,101.29,101.14,101.22,28790.0,99.273,99.2828,99.1357,99.2141,28790.0
2024-05-29 10:15:00,101.23,101.3,101.17,101.28,42024.0,99.2239,99.2926,99.1651,99.273,42024.0
2024-05-29 10:20:00,101.29,101.49,101.22,101.47,97307.0,99.2828,99.4788,99.2141,99.4592,97307.0
2024-05-29 10:25:00,101.46,101.61,101.38,101.47,56710.0,99.4494,99.5964,99.371,99.4592,56710.0
2024-05-29 10:30:00,101.45,101.57,101.4,101.47,42744.0,99.4396,99.5572,99.3906,99.4592,42744.0
2024-05-29 10:35:00,101.47,101.57,101.47,101.57,17063.0,99.4592,99.5572,99.4592,99.5572,17063.0
2024-05-29 10:40:00,101.58,101.58,101.48,101.51,18304.0,99.567,99.567,99.469,99.4984,18304.0
2024-05-29 10:45:00,101.52,101.59,101.5,101.58,19166.0,99.5082,99.5768,99.4886,99.567,19166.0
2024-05-29 10:50:00,101.58,101.6,101.49,101.57,54878.0,99.567,99.5866,99.4788,99.5572,54878.0
2024-05-29 10:55:00,101.59,101.77,101.57,101.76,49696.0,99.5768,99.7532,99.5572,99.7434,49696.0
2024-05-29 11:00:00,101.75,101.76,101.5,101.51,23054.0,99.7336,99.7434,99.4886,99.4984,23054.0
2024-05-29 11:05:00,101.5,101.59,101.49,101.57,19451.0,99.4886,99.5768,99.4788,99.5572,19451.0
2024-05-29 11:10:00,101.57,101.59,101.51,101.55,16953.0,99.5572,99.5768,99.4984,99.5376,16953.0
2024-05-29 11:15:00,101.55,101.63,101.55,101.62,25534.0,99.5376,99.616,99.5376,99.6062,25534.0
2024-05-29 11:20:00,101.62,101.67,101.61,101.66,15133.0,99.6062,99.6552,99.5964,99.6454,15133.0
2024-05-29 11:25:00,101.68,101.71,101.64,101.66,16651.0,99.665,99.6944,99.6258,99.6454,16651.0
2024-05-29 11:30:00,101.66,101.74,101.6,101.62,15171.0,99.6454,99.7238,99.5866,99.6062,15171.0
2024-05-29 11:35:00,101.63,101.65,101.58,101.58,9473.0,99.616,99.6356,99.567,99.567,9473.0
2024-05-29 11:40:00,101.59,101.62,101.56,101.58,12684.0,99.5768,99.6062,99.5474,99.567,12684.0
2024-05-29 11:45:00,101.58,101.59,101.5,101.51,10894.0,99.567,99.5768,99.4886,99.4984,10894.0
2024-05-29 11:50:00,101.51,101.58,101.45,101.58,14503.0,99.4984,99.567,99.4396,99.567,14503.0
2024-05-29 11:55:00,101.58,101.59,101.51,101.51,7213.0,99.567,99.5768,99.4984,99.4984,7213.0
2024-05-29 12:00:00,101.47,101.48,101.37,101.37,19182.0,99.4592,99.469,99.3612,99.3612,19182.0
2024-05-29 12:05:00,101.37,101.45,101.36,101.44,18951.0,99.3612,99.4396,99.3514,99.4298,18951.0
2024-05-29 12:10:00,101.43,101.46,101.4,101.43,10644.0,99.42,99.4494,99.3906,99.42,10644.0
2024-05-29 12:15:00,101.43,101.47,101.42,101.45,6502.0,99.42,99.4592,99.4102,99.4396,6502.0
2024-05-29 12:20:00,101.44,101.45,101.41,101.42,9492.0,99.4298,99.4396,99.4004,99.4102,9492.0
2024-05-29 12:25:00,101.43,101.43,101.36,101.4,27786.0,99.42,99.42,99.3514,99.3906,27786.0
2024-05-29 12:30:00,101.44,101.47,101.4,101.4,24378.0,99.4298,99.4592,99.3906,99.3906,24378.0
2024-05-29 12:35:00,101.4,101.45,101.36,101.36,16462.0,99.3906,99.4396,99.3514,99.3514,16462.0
2024-05-29 12:40:00,101.36,101.4,101.32,101.32,12354.0,99.3514,99.3906,99.3122,99.3122,12354.0
2024-05-29 12:45:00,101.34,101.4,101.33,101.39,7063.0,99.3318,99.3906,99.322,99.3808,7063.0
2024-05-29 12:50:00,101.39,101.43,101.39,101.39,6107.0,99.3808,99.42,99.3808,99.3808,6107.0
2024-05-29 12:55:00,101.4,101.41,101.28,101.28,10441.0,99.3906,99.4004,99.273,99.273,10441.0
2024-05-29 13:00:00,101.28,101.3,101.19,101.26,24424.0,99.273,99.2926,99.1847,99.2534,24424.0
2024-05-29 13:05:00,101.24,101.3,101.23,101.23,9903.0,99.2337,99.2926,99.2239,99.2239,9903.0
2024-05-29 13:10:00,101.23,101.38,101.23,101.36,19835.0,99.2239,99.371,99.2239,99.3514,19835.0
2024-05-29 13:15:00,101.35,101.35,101.29,101.32,20405.0,99.3416,99.3416,99.2828,99.3122,20405.0
2024-05-29 13:20:00,101.32,101.45,101.31,101.45,22534.0,99.3122,99.4396,99.3024,99.4396,22534.0
2024-05-29 13:25:00,101.43,101.43,101.37,101.4,25811.0,99.42,99.42,99.3612,99.3906,25811.0
2024-05-29 13:30:00,101.41,101.47,101.37,101.4,41912.0,99.4004,99.4592,99.3612,99.3906,41912.0
2024-05-29 13:35:00,101.39,101.42,101.34,101.4,37407.0,99.3808,99.4102,99.3318,99.3906,37407.0
2024-05-29 13:40:00,101.4,101.45,101.36,101.36,47659.0,99.3906,99.4396,99.3514,99.3514,47659.0
2024-05-29 13:45:00,101.36,101.4,101.34,101.36,17682.0,99.3514,99.3906,99.3318,99.3514,17682.0
2024-05-29 13:50:00,101.36,101.48,101.34,101.47,79460.0,99.3514,99.469,99.3318,99.4592,79460.0
2024-05-29 13:55:00,101.46,101.51,101.44,101.47,37638.0,99.4494,99.4984,99.4298,99.4592,37638.0
2024-05-29 14:00:00,101.46,101.46,101.42,101.43,20560.0,99.4494,99.4494,99.4102,99.42,20560.0
2024-05-29 14:05:00,101.43,101.44,101.38,101.38,16046.0,99.42,99.4298,99.371,99.371,16046.0
2024-05-29 14:10:00,101.39,101.39,101.31,101.37,23611.0,99.3808,99.3808,99.3024,99.3612,23611.0
2024-05-29 14:15:00,101.37,101.37,101.26,101.27,37355.0,99.3612,99.3612,99.2534,99.2632,37355.0
2024-05-29 14:20:00,101.26,101.33,101.21,101.26,31207.0,99.2534,99.322,99.2043,99.2534,31207.0
2024-05-29 14:25:00,101.26,101.28,101.16,101.17,31348.0,99.2534,99.273,99.1553,99.1651,31348.0
2024-05-29 14:30:00,101.17,101.17,101.11,101.13,28211.0,99.1651,99.1651,99.1063,99.1259,28211.0
2024-05-29 14:35:00,101.12,101.12,100.95,100.97,45498.0,99.1161,99.1161,98.9495,98.9691,45498.0
2024-05-29 14:40:00,100.96,101.12,100.96,101.11,77141.0,98.9593,99.1161,98.9593,99.1063,77141.0
2024-05-29 14:45:00,101.11,101.11,100.97,100.98,38166.0,99.1063,99.1063,98.9691,98.9789,38166.0
2024-05-29 14:50:00,100.98,101.0,100.93,100.96,32207.0,98.9789,98.9985,98.9299,98.9593,32207.0
2024-05-29 14:55:00,100.96,100.96,100.85,100.87,38994.0,98.9593,98.9593,98.8515,98.8711,38994.0
2024-05-29 15:00:00,100.87,100.95,100.83,100.89,41438.0,98.8711,98.9495,98.8319,98.8907,41438.0
2024-05-29 15:05:00,100.91,100.95,100.87,100.89,36399.0,98.9103,98.9495,98.8711,98.8907,36399.0
2024-05-29 15:10:00,100.9,100.92,100.83,100.89,44459.0,98.9005,98.9201,98.8319,98.8907,44459.0
2024-05-29 15:15:00,100.9,100.91,100.81,100.84,54542.0,98.9005,98.9103,98.8123,98.8417,54542.0
2024-05-29 15:20:00,100.82,100.91,100.82,100.83,51792.0,98.8221,98.9103,98.8221,98.8319,51792.0
2024-05-29 15:25:00,100.85,100.98,100.84,100.9,42973.0,98.8515,98.9789,98.8417,98.9005,42973.0
2024-05-29 15:30:00,100.9,100.94,100.86,100.91,79229.0,98.9005,98.9397,98.8613,98.9103,79229.0
2024-05-29 15:35:00,100.91,101.03,100.89,100.96,50231.0,98.9103,99.0279,98.8907,98.9593,50231.0
2024-05-29 15:40:00,100.98,101.0,100.91,100.93,48248.0,98.9789,98.9985,98.9103,98.9299,48248.0
2024-05-29 15:45:00,100.93,100.95,100.86,100.87,76133.0,98.9299,98.9495,98.8613,98.8711,76133.0
2024-05-29 15:50:00,100.87,100.89,100.8,100.85,110202.0,98.8711,98.8907,98.8025,98.8515,110202.0
2024-05-29 15:55:00,100.86,100.86,100.64,100.75,296468.0,98.8613,98.8613,98.6456,98.7535,296468.0
2024-05-30 09:30:00,101.28,101.58,100.86,101.56,125917.0,99.273,99.567,98.8613,99.5474,125917.0
2024-05-30 09:35:00,101.56,101.56,101.26,101.5,33104.0,99.5474,99.5474,99.2534,99.4886,33104.0
2024-05-30 09:40:00,101.51,101.71,101.51,101.51,45197.0,99.4984,99.6944,99.4984,99.4984,45197.0
2024-05-30 09:45:00,101.49,101.65,101.36,101.54,39285.0,99.4788,99.6356,99.3514,99.5278,39285.0
2024-05-30 09:50:00,101.54,101.8,101.44,101.8,100504.0,99.5278,99.7827,99.4298,99.7827,100504.0
2024-05-30 09:55:00,101.78,102.1,101.69,102.1,72035.0,99.763,100.0767,99.6748,100.0767,72035.0
2024-05-30 10:00:00,102.11,102.42,102.06,102.39,39026.0,100.0865,100.3904,100.0375,100.361,39026.0
2024-05-30 10:05:00,102.38,102.38,102.21,102.23,21176.0,100.3512,100.3512,100.1845,100.2041,21176.0
2024-05-30 10:10:00,102.22,102.35,102.03,102.04,41446.0,100.1943,100.3218,100.0081,100.0179,41446.0
2024-05-30 10:15:00,102.04,102.25,102.01,102.22,32084.0,100.0179,100.2237,99.9885,100.1943,32084.0
2024-05-30 10:20:00,102.22,102.39,102.2,102.36,21870.0,100.1943,100.361,100.1747,100.3316,21870.0
2024-05-30 10:25:00,102.37,102.42,102.26,102.42,26762.0,100.3414,100.3904,100.2335,100.3904,26762.0
2024-05-30 10:30:00,102.43,102.57,102.41,102.57,42905.0,100.4002,100.5374,100.3806,100.5374,42905.0
2024-05-30 10:35:00,102.56,102.61,102.43,102.45,31937.0,100.5276,100.5766,100.4002,100.4198,31937.0
2024-05-30 10:40:00,102.45,102.46,102.33,102.34,18781.0,100.4198,100.4296,100.3021,100.312,18781.0
2024-05-30 10:45:00,102.35,102.48,102.28,102.32,43615.0,100.3218,100.4492,100.2531,100.2923,43615.0
2024-05-30 10:50:00,102.31,102.35,102.26,102.33,19144.0,100.2825,100.3218,100.2335,100.3021,19144.0
2024-05-30 10:55:00,102.32,102.33,102.19,102.27,28510.0,100.2923,100.3021,100.1649,100.2433,28510.0
2024-05-30 11:00:00,102.26,102.39,102.25,102.32,31088.0,100.2335,100.361,100.2237,100.2923,31088.0
2024-05-30 11:05:00,102.32,102.37,102.28,102.33,18532.0,100.2923,100.3414,100.2531,100.3021,18532.0
2024-05-30 11:10:00,102.32,102.38,102.28,102.3,28700.0,100.2923,100.3512,100.2531,100.2727,28700.0
2024-05-30 11:15:00,102.3,102.43,102.27,102.43,23779.0,100.2727,100.4002,100.2433,100.4002,23779.0
2024-05-30 11:20:00,102.43,102.43,102.21,102.26,20443.0,100.4002,100.4002,100.1845,100.2335,20443.0
2024-05-30 11:25:00,102.27,102.32,102.14,102.24,299122.0,100.2433,100.2923,100.1159,100.2139,299122.0
2024-05-30 11:30:00,102.24,102.42,102.22,102.35,120808.0,100.2139,100.3904,100.1943,100.3218,120808.0
2024-05-30 11:35:00,102.35,102.39,102.26,102.3,22278.0,100.3218,100.361,100.2335,100.2727,22278.0
2024-05-30 11:40:00,102.3,102.4,102.24,102.35,47629.0,100.2727,100.3708,100.2139,100.3218,47629.0
2024-05-30 11:45:00,102.34,102.42,102.3,102.37,22146.0,100.312,100.3904,100.2727,100.3414,22146.0
2024-05-30 11:50:00,102.35,102.39,102.24,102.27,26097.0,100.3218,100.361,100.2139,100.2433,26097.0
2024-05-30 11:55:00,102.25,102.29,102.21,102.23,14632.0,100.2237,100.2629,100.1845,100.2041,14632.0
2024-05-30 12:00:00,102.23,102.26,102.21,102.24,16336.0,100.2041,100.2335,100.1845,100.2139,16336.0
2024-05-30 12:05:00,102.25,102.33,102.2,102.24,32018.0,100.2237,100.3021,100.1747,100.2139,32018.0
2024-05-30 12:10:00,102.24,102.26,102.14,102.2,11846.0,100.2139,100.2335,100.1159,100.1747,11846.0
2024-05-30 12:15:00,102.2,102.22,102.09,102.11,23529.0,100.1747,100.1943,100.0669,100.0865,23529.0
2024-05-30 12:20:00,102.1,102.14,102.05,102.13,45664.0,100.0767,100.1159,100.0277,100.1061,45664.0
2024-05-30 12:25:00,102.12,102.21,102.08,102.08,22896.0,100.0963,100.1845,100.0571,100.0571,22896.0
2024-05-30 12:30:00,102.1,102.17,102.03,102.15,20395.0,100.0767,100.1453,100.0081,100.1257,20395.0
2024-05-30 12:35:00,102.14,102.24,102.1,102.23,59117.0,100.1159,100.2139,100.0767,100.2041,59117.0
2024-05-30 12:40:00,102.23,102.23,102.16,102.18,36696.0,100.2041,100.2041,100.1355,100.1551,36696.0
2024-05-30 12:45:00,102.19,102.22,102.18,102.2,46122.0,100.1649,100.1943,100.1551,100.1747,46122.0
2024-05-30 12:50:00,102.2,102.29,102.18,102.27,23981.0,100.1747,100.2629,100.1551,100.2433,23981.0
2024-05-30 12:55:00,102.26,102.31,102.25,102.28,12358.0,100.2335,100.2825,100.2237,100.2531,12358.0
2024-05-30 13:00:00,102.28,102.31,102.21,102.21,14378.0,100.2531,100.2825,100.1845,100.1845,14378.0
2024-05-30 13:05:00,102.22,102.26,102.18,102.19,14659.0,100.1943,100.2335,100.1551,100.1649,14659.0
2024-05-30 13:10:00,102.18,102.27,102.18,102.2,23623.0,100.1551,100.2433,100.1551,100.1747,23623.0
2024-05-30 13:15:00,102.2,102.22,102.13,102.14,11242.0,100.1747,100.1943,100.1061,100.1159,11242.0
2024-05-30 13:20:00,102.15,102.22,102.13,102.21,23747.0,100.1257,100.1943,100.1061,100.1845,23747.0
2024-05-30 13:25:00,102.2,102.23,102.18,102.22,20350.0,100.1747,100.2041,100.1551,100.1943,20350.0
2024-05-30 13:30:00,102.21,102.22,102.14,102.16,29599.0,100.1845,100.1943,100.1159,100.1355,29599.0
2024-05-30 13:35:00,102.16,102.18,102.09,102.09,15093.0,100.1355,100.1551,100.0669,100.0669,15093.0
2024-05-30 13:40:00,102.09,102.09,101.98,102.06,29560.0,100.0669,100.0669,99.9591,100.0375,29560.0
2024-05-30 13:45:00,102.07,102.08,101.99,102.01,22498.0,100.0473,100.0571,99.9689,99.9885,22498.0
2024-05-30 13:50:00,102.0,102.01,101.93,101.93,18583.0,99.9787,99.9885,99.9101,99.9101,18583.0
2024-05-30 13:55:00,101.95,101.95,101.89,101.93,17281.0,99.9297,99.9297,99.8709,99.9101,17281.0
2024-05-30 14:00:00,101.94,101.99,101.87,101.87,26064.0,99.9199,99.9689,99.8513,99.8513,26064.0
2024-05-30 14:05:00,101.86,101.86,101.76,101.78,50834.0,99.8415,99.8415,99.7434,99.763,50834.0
2024-05-30 14:10:00,101.78,101.78,101.65,101.65,24316.0,99.763,99.763,99.6356,99.6356,24316.0
2024-05-30 14:15:00,101.65,101.65,101.52,101.55,36856.0,99.6356,99.6356,99.5082,99.5376,36856.0
2024-05-30 14:20:00,101.55,101.55,101.41,101.44,46411.0,99.5376,99.5376,99.4004,99.4298,46411.0
2024-05-30 14:25:00,101.44,101.5,101.42,101.44,37765.0,99.4298,99.4886,99.4102,99.4298,37765.0
2024-05-30 14:30:00,101.44,101.53,101.38,101.51,24501.0,99.4298,99.518,99.371,99.4984,24501.0
2024-05-30 14:35:00,101.51,101.53,101.38,101.48,14885.0,99.4984,99.518,99.371,99.469,14885.0
2024-05-30 14:40:00,101.5,101.64,101.48,101.64,17663.0,99.4886,99.6258,99.469,99.6258,17663.0
2024-05-30 14:45:00,101.66,101.75,101.63,101.74,19369.0,99.6454,99.7336,99.616,99.7238,19369.0
2024-05-30 14:50:00,101.76,101.81,101.73,101.8,11737.0,99.7434,99.7925,99.714,99.7827,11737.0
2024-05-30 14:55:00,101.8,101.9,101.8,101.82,19421.0,99.7827,99.8807,99.7827,99.8023,19421.0
2024-05-30 15:00:00,101.83,101.83,101.75,101.77,12695.0,99.8121,99.8121,99.7336,99.7532,12695.0
2024-05-30 15:05:00,101.77,101.8,101.74,101.76,21679.0,99.7532,99.7827,99.7238,99.7434,21679.0
2024-05-30 15:10:00,101.75,101.8,101.73,101.76,24702.0,99.7336,99.7827,99.714,99.7434,24702.0
2024-05-30 15:15:00,101.76,101.79,101.7,101.75,23945.0,99.7434,99.7728,99.6846,99.7336,23945.0
2024-05-30 15:20:00,101.75,101.82,101.67,101.71,30559.0,99.7336,99.8023,99.6552,99.6944,30559.0
2024-05-30 15:25:00,101.7,101.77,101.68,101.72,25797.0,99.6846,99.7532,99.665,99.7042,25797.0
2024-05-30 15:30:00,101.72,101.82,101.72,101.78,41296.0,99.7042,99.8023,99.7042,99.763,41296.0
2024-05-30 15:35:00,101.8,101.8,101.65,101.66,47065.0,99.7827,99.7827,99.6356,99.6454,47065.0
2024-05-30 15:40:00,101.67,101.72,101.59,101.67,68115.0,99.6552,99.7042,99.5768,99.6552,68115.0
2024-05-30 15:45:00,101.67,101.79,101.66,101.72,53812.0,99.6552,99.7728,99.6454,99.7042,53812.0
2024-05-30 15:50:00,101.71,101.73,101.55,101.66,94532.0,99.6944,99.714,99.5376,99.6454,94532.0
2024-05-30 15:55:00,101.66,101.83,101.6,101.75,247322.0,99.6454,99.8121,99.5866,99.7336,247322.0
2024-05-31 09:30:00,101.86,102.17,101.85,102.12,90350.0,99.8415,100.1453,99.8317,100.0963,90350.0
2024-05-31 09:35:00,102.12,102.3,101.78,101.92,27545.0,100.0963,100.2727,99.763,99.9003,27545.0
2024-05-31 09:40:00,101.93,101.99,101.84,101.93,14229.0,99.9101,99.9689,99.8219,99.9101,14229.0
2024-05-31 09:45:00,101.95,101.99,101.65,101.66,24079.0,99.9297,99.9689,99.6356,99.6454,24079.0
2024-05-31 09:50:00,101.67,101.68,101.56,101.6,15910.0,99.6552,99.665,99.5474,99.5866,15910.0
2024-05-31 09:55:00,101.61,101.7,101.58,101.67,33308.0,99.5964,99.6846,99.567,99.6552,33308.0
2024-05-31 10:00:00,101.67,101.75,101.6,101.66,12556.0,99.6552,99.7336,99.5866,99.6454,12556.0
2024-05-31 10:05:00,101.67,101.67,101.39,101.41,17915.0,99.6552,99.6552,99.3808,99.4004,17915.0
2024-05-31 10:10:00,101.4,101.5,101.39,101.43,8220.0,99.3906,99.4886,99.3808,99.42,8220.0
2024-05-31 10:15:00,101.43,101.76,101.43,101.71,10402.0,99.42,99.7434,99.42,99.6944,10402.0
2024-05-31 10:20:00,101.73,101.96,101.72,101.93,17532.0,99.714,99.9395,99.7042,99.9101,17532.0
2024-05-31 10:25:00,101.97,102.04,101.76,101.79,38969.0,99.9493,100.0179,99.7434,99.7728,38969.0
2024-05-31 10:30:00,101.78,101.88,101.72,101.87,30457.0,99.763,99.8611,99.7042,99.8513,30457.0
2024-05-31 10:35:00,101.87,102.06,101.82,102.05,16787.0,99.8513,100.0375,99.8023,100.0277,16787.0
2024-05-31 10:40:00,102.04,102.11,101.97,102.11,12869.0,100.0179,100.0865,99.9493,100.0865,12869.0
2024-05-31 10:45:00,102.09,102.13,101.95,101.96,11403.0,100.0669,100.1061,99.9297,99.9395,11403.0
2024-05-31 10:50:00,101.94,102.04,101.91,101.93,30630.0,99.9199,100.0179,99.8905,99.9101,30630.0
2024-05-31 10:55:00,101.92,101.95,101.85,101.95,55963.0,99.9003,99.9297,99.8317,99.9297,55963.0
2024-05-31 11:00:00,101.93,102.07,101.93,101.98,22261.0,99.9101,100.0473,99.9101,99.9591,22261.0
2024-05-31 11:05:00,101.98,102.04,101.9,101.95,25088.0,99.9591,100.0179,99.8807,99.9297,25088.0
2024-05-31 11:10:00,101.94,102.08,101.93,102.05,56777.0,99.9199,100.0571,99.9101,100.0277,56777.0
2024-05-31 11:15:00,102.06,102.08,101.85,101.94,19441.0,100.0375,100.0571,99.8317,99.9199,19441.0
2024-05-31 11:20:00,101.94,101.95,101.79,101.8,17038.0,99.9199,99.9297,99.7728,99.7827,17038.0
2024-05-31 11:25:00,101.8,101.84,101.77,101.82,14241.0,99.7827,99.8219,99.7532,99.8023,14241.0
2024-05-31 11:30:00,101.82,101.86,101.78,101.83,18105.0,99.8023,99.8415,99.763,99.8121,18105.0
2024-05-31 11:35:00,101.81,101.81,101.68,101.76,9292.0,99.7925,99.7925,99.665,99.7434,9292.0
2024-05-31 11:40:00,101.78,101.79,101.7,101.73,10785.0,99.763,99.7728,99.6846,99.714,10785.0
2024-05-31 11:45:00,101.72,101.74,101.69,101.73,20380.0,99.7042,99.7238,99.6748,99.714,20380.0
2024-05-31 11:50:00,101.74,101.77,101.68,101.7,12948.0,99.7238,99.7532,99.665,99.6846,12948.0
2024-05-31 11:55:00,101.68,101.7,101.57,101.66,24058.0,99.665,99.6846,99.5572,99.6454,24058.0
2024-05-31 12:00:00,101.64,101.64,101.54,101.55,15144.0,99.6258,99.6258,99.5278,99.5376,15144.0
2024-05-31 12:05:00,101.56,101.61,101.52,101.59,15385.0,99.5474,99.5964,99.5082,99.5768,15385.0
2024-05-31 12:10:00,101.58,101.66,101.56,101.63,12521.0,99.567,99.6454,99.5474,99.616,12521.0
2024-05-31 12:15:00,101.62,101.64,101.57,101.6,17622.0,99.6062,99.6258,99.5572,99.5866,17622.0
2024-05-31 12:20:00,101.59,101.65,101.59,101.65,12660.0,99.5768,99.6356,99.5768,99.6356,12660.0
2024-05-31 12:25:00,101.65,101.72,101.63,101.71,12518.0,99.6356,99.7042,99.616,99.6944,12518.0
2024-05-31 12:30:00,101.71,101.72,101.68,101.68,11797.0,99.6944,99.7042,99.665,99.665,11797.0
2024-05-31 12:35:00,101.69,101.72,101.61,101.62,17136.0,99.6748,99.7042,99.5964,99.6062,17136.0
2024-05-31 12:40:00,101.63,101.68,101.56,101.58,14981.0,99.616,99.665,99.5474,99.567,14981.0
2024-05-31 12:45:00,101.59,101.6,101.57,101.58,16185.0,99.5768,99.5866,99.5572,99.567,16185.0
2024-05-31 12:50:00,101.58,101.58,101.46,101.47,12824.0,99.567,99.567,99.4494,99.4592,12824.0
2024-05-31 12:55:00,101.48,101.48,101.44,101.45,9257.0,99.469,99.469,99.4298,99.4396,9257.0
2024-05-31 13:00:00,101.46,101.5,101.46,101.47,7769.0,99.4494,99.4886,99.4494,99.4592,7769.0
2024-05-31 13:05:00,101.47,101.53,101.46,101.49,9905.0,99.4592,99.518,99.4494,99.4788,9905.0
2024-05-31 13:10:00,101.49,101.51,101.42,101.43,18319.0,99.4788,99.4984,99.4102,99.42,18319.0
2024-05-31 13:15:00,101.43,101.49,101.42,101.47,18696.0,99.42,99.4788,99.4102,99.4592,18696.0
2024-05-31 13:20:00,101.47,101.51,101.46,101.49,9747.0,99.4592,99.4984,99.4494,99.4788,9747.0
2024-05-31 13:25:00,101.49,101.57,101.48,101.56,17299.0,99.4788,99.5572,99.469,99.5474,17299.0
2024-05-31 13:30:00,101.55,101.55,101.51,101.52,9929.0,99.5376,99.5376,99.4984,99.5082,9929.0
2024-05-31 13:35:00,101.53,101.53,101.42,101.45,17464.0,99.518,99.518,99.4102,99.4396,17464.0
2024-05-31 13:40:00,101.45,101.51,101.44,101.5,27450.0,99.4396,99.4984,99.4298,99.4886,27450.0
2024-05-31 13:45:00,101.5,101.54,101.5,101.52,12170.0,99.4886,99.5278,99.4886,99.5082,12170.0
2024-05-31 13:50:00,101.52,101.59,101.49,101.5,16131.0,99.5082,99.5768,99.4788,99.4886,16131.0
2024-05-31 13:55:00,101.51,101.64,101.5,101.63,18916.0,99.4984,99.6258,99.4886,99.616,18916.0
2024-05-31 14:00:00,101.63,101.63,101.48,101.54,39929.0,99.616,99.616,99.469,99.5278,39929.0
2024-05-31 14:05:00,101.54,101.57,101.5,101.56,21600.0,99.5278,99.5572,99.4886,99.5474,21600.0
2024-05-31 14:10:00,101.57,101.64,101.54,101.6,43532.0,99.5572,99.6258,99.5278,99.5866,43532.0
2024-05-31 14:15:00,101.61,101.62,101.53,101.58,18553.0,99.5964,99.6062,99.518,99.567,18553.0
2024-05-31 14:20:00,101.58,101.58,101.44,101.46,20282.0,99.567,99.567,99.4298,99.4494,20282.0
2024-05-31 14:25:00,101.46,101.48,101.42,101.48,30858.0,99.4494,99.469,99.4102,99.469,30858.0
2024-05-31 14:30:00,101.48,101.52,101.44,101.45,16353.0,99.469,99.5082,99.4298,99.4396,16353.0
2024-05-31 14:35:00,101.47,101.55,101.47,101.54,20974.0,99.4592,99.5376,99.4592,99.5278,20974.0
2024-05-31 14:40:00,101.54,101.62,101.52,101.61,38838.0,99.5278,99.6062,99.5082,99.5964,38838.0
2024-05-31 14:45:00,101.62,101.65,101.55,101.56,16132.0,99.6062,99.6356,99.5376,99.5474,16132.0
2024-05-31 14:50:00,101.55,101.56,101.42,101.46,22982.0,99.5376,99.5474,99.4102,99.4494,22982.0
2024-05-31 14:55:00,101.46,101.5,101.45,101.48,13902.0,99.4494,99.4886,99.4396,99.469,13902.0
2024-05-31 15:00:00,101.49,101.5,101.43,101.43,21264.0,99.4788,99.4886,99.42,99.42,21264.0
2024-05-31 15:05:00,101.44,101.48,101.42,101.47,27858.0,99.4298,99.469,99.4102,99.4592,27858.0
2024-05-31 15:10:00,101.47,101.49,101.44,101.47,27589.0,99.4592,99.4788,99.4298,99.4592,27589.0
2024-05-31 15:15:00,101.48,101.54,101.45,101.51,48472.0,99.469,99.5278,99.4396,99.4984,48472.0
2024-05-31 15:20:00,101.51,101.56,101.49,101.53,23736.0,99.4984,99.5474,99.4788,99.518,23736.0
2024-05-31 15:25:00,101.53,101.62,101.51,101.56,43939.0,99.518,99.6062,99.4984,99.5474,43939.0
2024-05-31 15:30:00,101.55,101.59,101.5,101.5,31418.0,99.5376,99.5768,99.4886,99.4886,31418.0
2024-05-31 15:35:00,101.5,101.51,101.41,101.45,28799.0,99.4886,99.4984,99.4004,99.4396,28799.0
2024-05-31 15:40:00,101.45,101.53,101.43,101.51,56049.0,99.4396,99.518,99.42,99.4984,56049.0
2024-05-31 15:45:00,101.51,101.58,101.46,101.58,81825.0,99.4984,99.567,99.4494,99.567,81825.0
2024-05-31 15:50:00,101.57,101.95,101.56,101.84,228100.0,99.5572,99.9297,99.5474,99.8219,228100.0
2024-05-31 15:55:00,101.85,102.27,101.81,102.23,519659.0,99.8317,100.2433,99.7925,100.2041,519659.0
2024-06-03 09:30:00,102.17,102.62,101.92,102.6,125957.0,100.1453,100.5864,99.9003,100.5668,125957.0
2024-06-03 09:35:00,102.63,103.0,102.58,102.94,56222.0,100.5962,100.9589,100.5472,100.9001,56222.0
2024-06-03 09:40:00,102.94,103.16,102.86,103.13,37155.0,100.9001,101.1157,100.8216,101.0863,37155.0
2024-06-03 09:45:00,103.12,103.44,103.08,103.43,33339.0,101.0765,101.3902,101.0373,101.3803,33339.0
2024-06-03 09:50:00,103.42,103.74,103.39,103.56,77747.0,101.3705,101.6842,101.3411,101.5078,77747.0
2024-06-03 09:55:00,103.53,103.53,103.18,103.22,31619.0,101.4784,101.4784,101.1353,101.1745,31619.0
2024-06-03 10:00:00,103.24,103.4,103.14,103.15,32063.0,101.1941,101.3509,101.0961,101.1059,32063.0
2024-06-03 10:05:00,103.14,103.25,103.12,103.18,20542.0,101.0961,101.2039,101.0765,101.1353,20542.0
2024-06-03 10:10:00,103.16,103.24,103.05,103.07,60849.0,101.1157,101.1941,101.0079,101.0275,60849.0
2024-06-03 10:15:00,103.08,103.1,102.87,102.92,18766.0,101.0373,101.0569,100.8314,100.8805,18766.0
2024-06-03 10:20:00,102.93,104.13,102.88,104.13,8478.0,100.8903,102.0665,100.8412,102.0665,8478.0
2024-06-03 10:25:00,103.26,103.26,102.72,102.77,14064.0,101.2137,101.2137,100.6844,100.7334,14064.0
2024-06-03 10:30:00,102.78,103.23,102.73,102.8,37854.0,100.7432,101.1843,100.6942,100.7628,37854.0
2024-06-03 10:35:00,102.8,102.8,102.56,102.66,35290.0,100.7628,100.7628,100.5276,100.6256,35290.0
2024-06-03 10:40:00,102.64,102.8,102.45,102.6,37766.0,100.606,100.7628,100.4198,100.5668,37766.0
2024-06-03 10:45:00,102.56,102.81,102.51,102.8,29845.0,100.5276,100.7726,100.4786,100.7628,29845.0
2024-06-03 10:50:00,102.8,102.81,102.52,102.53,17981.0,100.7628,100.7726,100.4884,100.4982,17981.0
2024-06-03 10:55:00,102.53,102.85,102.5,102.75,21075.0,100.4982,100.8118,100.4688,100.7138,21075.0
2024-06-03 11:00:00,102.78,103.07,102.68,103.0,21641.0,100.7432,101.0275,100.6452,100.9589,21641.0
2024-06-03 11:05:00,102.97,103.18,102.87,103.05,15815.0,100.9295,101.1353,100.8314,101.0079,15815.0
2024-06-03 11:10:00,103.05,103.1,102.93,103.03,11134.0,101.0079,101.0569,100.8903,100.9883,11134.0
2024-06-03 11:15:00,103.04,103.04,102.85,102.96,27505.0,100.9981,100.9981,100.8118,100.9197,27505.0
2024-06-03 11:20:00,102.96,103.1,102.92,103.06,32152.0,100.9197,101.0569,100.8805,101.0177,32152.0
2024-06-03 11:25:00,103.07,103.28,102.96,103.26,15189.0,101.0275,101.2333,100.9197,101.2137,15189.0
2024-06-03 11:30:00,103.26,103.26,103.04,103.05,20861.0,101.2137,101.2137,100.9981,101.0079,20861.0
2024-06-03 11:35:00,103.07,103.26,103.01,103.02,29218.0,101.0275,101.2137,100.9687,100.9785,29218.0
2024-06-03 11:40:00,102.99,103.14,102.95,103.05,62240.0,100.9491,101.0961,100.9099,101.0079,62240.0
2024-06-03 11:45:00,103.03,103.07,103.0,103.01,53724.0,100.9883,101.0275,100.9589,100.9687,53724.0
2024-06-03 11:50:00,103.01,103.08,102.98,103.02,116207.0,100.9687,101.0373,100.9393,100.9785,116207.0
2024-06-03 11:55:00,103.02,103.06,102.96,103.06,21727.0,100.9785,101.0177,100.9197,101.0177,21727.0
2024-06-03 12:00:00,103.06,103.1,103.01,103.01,29894.0,101.0177,101.0569,100.9687,100.9687,29894.0
2024-06-03 12:05:00,103.02,103.06,102.98,103.06,31652.0,100.9785,101.0177,100.9393,101.0177,31652.0
2024-06-03 12:10:00,103.06,103.08,102.86,102.87,39290.0,101.0177,101.0373,100.8216,100.8314,39290.0
2024-06-03 12:15:00,102.87,102.91,102.77,102.86,18888.0,100.8314,100.8707,100.7334,100.8216,18888.0
2024-06-03 12:20:00,102.85,102.86,102.8,102.81,12089.0,100.8118,100.8216,100.7628,100.7726,12089.0
2024-06-03 12:25:00,102.83,102.83,102.72,102.73,16085.0,100.7922,100.7922,100.6844,100.6942,16085.0
2024-06-03 12:30:00,102.73,102.77,102.7,102.74,22647.0,100.6942,100.7334,100.6648,100.704,22647.0
2024-06-03 12:35:00,102.74,102.93,102.74,102.88,69692.0,100.704,100.8903,100.704,100.8412,69692.0
2024-06-03 12:40:00,102.89,102.94,102.85,102.87,18463.0,100.8511,100.9001,100.8118,100.8314,18463.0
2024-06-03 12:45:00,102.85,102.89,102.81,102.88,21104.0,100.8118,100.8511,100.7726,100.8412,21104.0
2024-06-03 12:50:00,102.86,102.98,102.8,102.97,17247.0,100.8216,100.9393,100.7628,100.9295,17247.0
2024-06-03 12:55:00,102.96,103.07,102.94,103.04,11695.0,100.9197,101.0275,100.9001,100.9981,11695.0
2024-06-03 13:00:00,103.04,103.08,102.97,103.03,13949.0,100.9981,101.0373,100.9295,100.9883,13949.0
2024-06-03 13:05:00,103.02,103.04,102.98,102.99,14256.0,100.9785,100.9981,100.9393,100.9491,14256.0
2024-06-03 13:10:00,102.98,103.02,102.88,103.01,22430.0,100.9393,100.9785,100.8412,100.9687,22430.0
2024-06-03 13:15:00,103.02,103.16,103.02,103.14,46371.0,100.9785,101.1157,100.9785,101.0961,46371.0
2024-06-03 13:20:00,103.14,103.16,103.12,103.15,20064.0,101.0961,101.1157,101.0765,101.1059,20064.0
2024-06-03 13:25:00,103.14,103.18,103.1,103.15,13929.0,101.0961,101.1353,101.0569,101.1059,13929.0
2024-06-03 13:30:00,103.14,103.18,103.12,103.13,10509.0,101.0961,101.1353,101.0765,101.0863,10509.0
2024-06-03 13:35:00,103.13,103.15,103.09,103.13,26086.0,101.0863,101.1059,101.0471,101.0863,26086.0
2024-06-03 13:40:00,103.12,103.15,103.07,103.14,33877.0,101.0765,101.1059,101.0275,101.0961,33877.0
2024-06-03 13:45:00,103.15,103.18,103.01,103.02,33164.0,101.1059,101.1353,100.9687,100.9785,33164.0
2024-06-03 13:50:00,103.03,103.07,102.95,102.96,22188.0,100.9883,101.0275,100.9099,100.9197,22188.0
2024-06-03 13:55:00,102.95,103.1,102.94,103.07,35640.0,100.9099,101.0569,100.9001,101.0275,35640.0
2024-06-03 14:00:00,103.06,103.06,102.93,102.95,24311.0,101.0177,101.0177,100.8903,100.9099,24311.0
2024-06-03 14:05:00,102.95,103.04,102.94,102.98,16819.0,100.9099,100.9981,100.9001,100.9393,16819.0
2024-06-03 14:10:00,102.99,103.02,102.91,102.92,20347.0,100.9491,100.9785,100.8707,100.8805,20347.0
2024-06-03 14:15:00,102.93,102.99,102.91,102.98,18364.0,100.8903,100.9491,100.8707,100.9393,18364.0
2024-06-03 14:20:00,102.99,103.08,102.97,103.07,17955.0,100.9491,101.0373,100.9295,101.0275,17955.0
2024-06-03 14:25:00,103.07,103.09,103.02,103.03,18654.0,101.0275,101.0471,100.9785,100.9883,18654.0
2024-06-03 14:30:00,103.03,103.08,103.0,103.08,13559.0,100.9883,101.0373,100.9589,101.0373,13559.0
2024-06-03 14:35:00,103.08,103.09,103.04,103.05,28475.0,101.0373,101.0471,100.9981,101.0079,28475.0
2024-06-03 14:40:00,103.05,103.15,103.04,103.07,27985.0,101.0079,101.1059,100.9981,101.0275,27985.0
2024-06-03 14:45:00,103.06,103.09,103.01,103.06,21329.0,101.0177,101.0471,100.9687,101.0177,21329.0
2024-06-03 14:50:00,103.05,103.06,103.02,103.04,18032.0,101.0079,101.0177,100.9785,100.9981,18032.0
2024-06-03 14:55:00,103.03,103.13,103.03,103.12,20418.0,100.9883,101.0863,100.9883,101.0765,20418.0
2024-06-03 15:00:00,103.11,103.16,103.06,103.07,30570.0,101.0667,101.1157,101.0177,101.0275,30570.0
2024-06-03 15:05:00,103.08,103.08,103.01,103.01,23212.0,101.0373,101.0373,100.9687,100.9687,23212.0
2024-06-03 15:10:00,103.02,103.04,102.97,103.0,22039.0,100.9785,100.9981,100.9295,100.9589,22039.0
2024-06-03 15:15:00,103.0,103.0,102.95,103.0,23348.0,100.9589,100.9589,100.9099,100.9589,23348.0
2024-06-03 15:20:00,103.01,103.12,103.01,103.1,38523.0,100.9687,101.0765,100.9687,101.0569,38523.0
2024-06-03 15:25:00,103.09,103.12,103.03,103.04,19412.0,101.0471,101.0765,100.9883,100.9981,19412.0
2024-06-03 15:30:00,103.04,103.12,102.99,103.08,23283.0,100.9981,101.0765,100.9491,101.0373,23283.0
2024-06-03 15:35:00,103.07,103.1,102.93,102.94,31976.0,101.0275,101.0569,100.8903,100.9001,31976.0
2024-06-03 15:40:00,102.93,102.98,102.87,102.88,30338.0,100.8903,100.9393,100.8314,100.8412,30338.0
2024-06-03 15:45:00,102.87,102.89,102.81,102.88,46282.0,100.8314,100.8511,100.7726,100.8412,46282.0
2024-06-03 15:50:00,102.89,102.89,102.71,102.83,76932.0,100.8511,100.8511,100.6746,100.7922,76932.0
2024-06-03 15:55:00,102.82,102.92,102.75,102.92,179145.0,100.7824,100.8805,100.7138,100.8805,179145.0
2024-06-04 09:30:00,102.8,103.03,102.8,102.87,82175.0,100.7628,100.9883,100.7628,100.8314,82175.0
2024-06-04 09:35:00,102.9,103.04,102.81,102.81,27990.0,100.8609,100.9981,100.7726,100.7726,27990.0
2024-06-04 09:40:00,102.83,102.87,102.53,102.67,32520.0,100.7922,100.8314,100.4982,100.6354,32520.0
2024-06-04 09:45:00,102.68,102.92,102.68,102.89,13208.0,100.6452,100.8805,100.6452,100.8511,13208.0
2024-06-04 09:50:00,102.9,103.14,102.86,103.12,27980.0,100.8609,101.0961,100.8216,101.0765,27980.0
2024-06-04 09:55:00,103.12,103.12,102.97,103.07,24514.0,101.0765,101.0765,100.9295,101.0275,24514.0
2024-06-04 10:00:00,103.08,103.19,103.06,103.06,26864.0,101.0373,101.1451,101.0177,101.0177,26864.0
2024-06-04 10:05:00,103.06,103.18,103.02,103.11,17923.0,101.0177,101.1353,100.9785,101.0667,17923.0
2024-06-04 10:10:00,103.09,103.15,102.89,102.91,24790.0,101.0471,101.1059,100.8511,100.8707,24790.0
2024-06-04 10:15:00,102.9,103.2,102.89,103.18,31309.0,100.8609,101.1549,100.8511,101.1353,31309.0
2024-06-04 10:20:00,103.17,103.22,103.15,103.17,20541.0,101.1255,101.1745,101.1059,101.1255,20541.0
2024-06-04 10:25:00,103.18,103.28,103.15,103.15,23723.0,101.1353,101.2333,101.1059,101.1059,23723.0
2024-06-04 10:30:00,103.14,103.15,103.0,103.01,20413.0,101.0961,101.1059,100.9589,100.9687,20413.0
2024-06-04 10:35:00,103.01,103.06,102.9,102.93,20603.0,100.9687,101.0177,100.8609,100.8903,20603.0
2024-06-04 10:40:00,102.94,103.02,102.94,102.97,30804.0,100.9001,100.9785,100.9001,100.9295,30804.0
2024-06-04 10:45:00,102.96,103.1,102.96,103.02,25190.0,100.9197,101.0569,100.9197,100.9785,25190.0
2024-06-04 10:50:00,103.04,103.13,103.04,103.09,20068.0,100.9981,101.0863,100.9981,101.0471,20068.0
2024-06-04 10:55:00,103.08,103.1,102.93,103.09,68209.0,101.0373,101.0569,100.8903,101.0471,68209.0
2024-06-04 11:00:00,103.08,103.15,103.06,103.08,48201.0,101.0373,101.1059,101.0177,101.0373,48201.0
2024-06-04 11:05:00,103.09,103.2,103.08,103.13,32621.0,101.0471,101.1549,101.0373,101.0863,32621.0
2024-06-04 11:10:00,103.13,103.13,103.08,103.12,19931.0,101.0863,101.0863,101.0373,101.0765,19931.0
2024-06-04 11:15:00,103.12,103.19,103.11,103.18,19392.0,101.0765,101.1451,101.0667,101.1353,19392.0
2024-06-04 11:20:00,103.18,103.19,103.07,103.13,16437.0,101.1353,101.1451,101.0275,101.0863,16437.0
2024-06-04 11:25:00,103.13,103.16,103.03,103.05,14672.0,101.0863,101.1157,100.9883,101.0079,14672.0
2024-06-04 11:30:00,103.04,103.05,102.94,102.94,21523.0,100.9981,101.0079,100.9001,100.9001,21523.0
2024-06-04 11:35:00,102.93,103.0,102.92,102.96,37394.0,100.8903,100.9589,100.8805,100.9197,37394.0
2024-06-04 11:40:00,102.97,102.98,102.9,102.97,13101.0,100.9295,100.9393,100.8609,100.9295,13101.0
2024-06-04 11:45:00,102.95,103.01,102.88,102.92,19449.0,100.9099,100.9687,100.8412,100.8805,19449.0
2024-06-04 11:50:00,102.93,102.98,102.91,102.91,21173.0,100.8903,100.9393,100.8707,100.8707,21173.0
2024-06-04 11:55:00,102.89,102.91,102.86,102.87,15018.0,100.8511,100.8707,100.8216,100.8314,15018.0
2024-06-04 12:00:00,102.88,102.93,102.79,102.92,17211.0,100.8412,100.8903,100.753,100.8805,17211.0
2024-06-04 12:05:00,102.92,102.96,102.91,102.95,12276.0,100.8805,100.9197,100.8707,100.9099,12276.0
2024-06-04 12:10:00,102.95,102.96,102.89,102.92,25302.0,100.9099,100.9197,100.8511,100.8805,25302.0
2024-06-04 12:15:00,102.92,102.96,102.87,102.95,26133.0,100.8805,100.9197,100.8314,100.9099,26133.0
2024-06-04 12:20:00,102.95,103.0,102.93,102.95,9947.0,100.9099,100.9589,100.8903,100.9099,9947.0
2024-06-04 12:25:00,102.95,103.13,102.95,103.12,17588.0,100.9099,101.0863,100.9099,101.0765,17588.0
2024-06-04 12:30:00,103.11,103.13,103.09,103.13,11862.0,101.0667,101.0863,101.0471,101.0863,11862.0
2024-06-04 12:35:00,103.11,103.12,103.07,103.1,12737.0,101.0667,101.0765,101.0275,101.0569,12737.0
2024-06-04 12:40:00,103.09,103.15,103.08,103.13,19372.0,101.0471,101.1059,101.0373,101.0863,19372.0
2024-06-04 12:45:00,103.13,103.15,103.1,103.1,17799.0,101.0863,101.1059,101.0569,101.0569,17799.0
2024-06-04 12:50:00,103.11,103.11,102.97,103.05,16852.0,101.0667,101.0667,100.9295,101.0079,16852.0
2024-06-04 12:55:00,103.06,103.1,103.05,103.08,11758.0,101.0177,101.0569,101.0079,101.0373,11758.0
2024-06-04 13:00:00,103.07,103.11,103.05,103.11,12516.0,101.0275,101.0667,101.0079,101.0667,12516.0
2024-06-04 13:05:00,103.11,103.13,103.08,103.09,15174.0,101.0667,101.0863,101.0373,101.0471,15174.0
2024-06-04 13:10:00,103.1,103.12,103.08,103.09,13873.0,101.0569,101.0765,101.0373,101.0471,13873.0
2024-06-04 13:15:00,103.09,103.13,103.05,103.13,19642.0,101.0471,101.0863,101.0079,101.0863,19642.0
2024-06-04 13:20:00,103.14,103.2,103.13,103.18,24626.0,101.0961,101.1549,101.0863,101.1353,24626.0
2024-06-04 13:25:00,103.17,103.18,103.07,103.13,34094.0,101.1255,101.1353,101.0275,101.0863,34094.0
2024-06-04 13:30:00,103.14,103.16,103.05,103.09,21375.0,101.0961,101.1157,101.0079,101.0471,21375.0
2024-06-04 13:35:00,103.09,103.17,103.09,103.14,26466.0,101.0471,101.1255,101.0471,101.0961,26466.0
2024-06-04 13:40:00,103.15,103.17,103.12,103.13,21860.0,101.1059,101.1255,101.0765,101.0863,21860.0
2024-06-04 13:45:00,103.13,103.18,103.13,103.17,19593.0,101.0863,101.1353,101.0863,101.1255,19593.0
2024-06-04 13:50:00,103.17,103.18,103.09,103.17,35024.0,101.1255,101.1353,101.0471,101.1255,35024.0
2024-06-04 13:55:00,103.16,103.2,103.12,103.18,27458.0,101.1157,101.1549,101.0765,101.1353,27458.0
2024-06-04 14:00:00,103.17,103.18,103.15,103.17,17147.0,101.1255,101.1353,101.1059,101.1255,17147.0
2024-06-04 14:05:00,103.18,103.18,103.14,103.17,19303.0,101.1353,101.1353,101.0961,101.1255,19303.0
2024-06-04 14:10:00,103.17,103.23,103.15,103.19,19587.0,101.1255,101.1843,101.1059,101.1451,19587.0
2024-06-04 14:15:00,103.2,103.26,103.19,103.22,15609.0,101.1549,101.2137,101.1451,101.1745,15609.0
2024-06-04 14:20:00,103.22,103.34,103.22,103.32,36775.0,101.1745,101.2921,101.1745,101.2725,36775.0
2024-06-04 14:25:00,103.33,103.4,103.26,103.4,23144.0,101.2823,101.3509,101.2137,101.3509,23144.0
2024-06-04 14:30:00,103.4,103.41,103.24,103.37,37877.0,101.3509,101.3607,101.1941,101.3215,37877.0
2024-06-04 14:35:00,103.37,103.49,103.36,103.47,22220.0,101.3215,101.4392,101.3117,101.4196,22220.0
2024-06-04 14:40:00,103.48,103.49,103.41,103.44,24488.0,101.4294,101.4392,101.3607,101.3902,24488.0
2024-06-04 14:45:00,103.45,103.45,103.38,103.43,13986.0,101.4,101.4,101.3313,101.3803,13986.0
2024-06-04 14:50:00,103.42,103.48,103.38,103.43,20196.0,101.3705,101.4294,101.3313,101.3803,20196.0
2024-06-04 14:55:00,103.43,103.48,103.41,103.43,22023.0,101.3803,101.4294,101.3607,101.3803,22023.0
2024-06-04 15:00:00,103.43,103.43,103.2,103.2,30322.0,101.3803,101.3803,101.1549,101.1549,30322.0
2024-06-04 15:05:00,103.19,103.25,103.19,103.22,21312.0,101.1451,101.2039,101.1451,101.1745,21312.0
2024-06-04 15:10:00,103.23,103.25,103.16,103.18,13647.0,101.1843,101.2039,101.1157,101.1353,13647.0
2024-06-04 15:15:00,103.17,103.24,103.11,103.13,27639.0,101.1255,101.1941,101.0667,101.0863,27639.0
2024-06-04 15:20:00,103.13,103.19,103.11,103.16,16990.0,101.0863,101.1451,101.0667,101.1157,16990.0
2024-06-04 15:25:00,103.16,103.2,103.1,103.15,25163.0,101.1157,101.1549,101.0569,101.1059,25163.0
2024-06-04 15:30:00,103.12,103.25,103.11,103.2,23329.0,101.0765,101.2039,101.0667,101.1549,23329.0
2024-06-04 15:35:00,103.2,103.25,103.17,103.24,28023.0,101.1549,101.2039,101.1255,101.1941,28023.0
2024-06-04 15:40:00,103.25,103.37,103.25,103.37,31805.0,101.2039,101.3215,101.2039,101.3215,31805.0
2024-06-04 15:45:00,103.37,103.38,103.29,103.34,38484.0,101.3215,101.3313,101.2431,101.2921,38484.0
2024-06-04 15:50:00,103.34,103.42,103.33,103.41,64467.0,101.2921,101.3705,101.2823,101.3607,64467.0
2024-06-04 15:55:00,103.41,103.43,103.33,103.43,151564.0,101.3607,101.3803,101.2823,101.3803,151564.0
2024-06-05 09:30:00,102.93,103.15,102.64,102.65,101401.0,100.8903,101.1059,100.606,100.6158,101401.0
2024-06-05 09:35:00,102.62,102.86,102.6,102.75,23258.0,100.5864,100.8216,100.5668,100.7138,23258.0
2024-06-05 09:40:00,102.82,102.86,102.71,102.78,9028.0,100.7824,100.8216,100.6746,100.7432,9028.0
2024-06-05 09:45:00,102.75,102.75,102.53,102.56,29593.0,100.7138,100.7138,100.4982,100.5276,29593.0
2024-06-05 09:50:00,102.58,102.58,102.21,102.34,31115.0,100.5472,100.5472,100.1845,100.312,31115.0
2024-06-05 09:55:00,102.36,102.39,102.31,102.34,9509.0,100.3316,100.361,100.2825,100.312,9509.0
2024-06-05 10:00:00,102.28,102.36,102.07,102.36,19180.0,100.2531,100.3316,100.0473,100.3316,19180.0
2024-06-05 10:05:00,102.37,102.4,102.21,102.3,19132.0,100.3414,100.3708,100.1845,100.2727,19132.0
2024-06-05 10:10:00,102.32,102.38,102.29,102.37,12882.0,100.2923,100.3512,100.2629,100.3414,12882.0
2024-06-05 10:15:00,102.38,102.42,102.2,102.23,19229.0,100.3512,100.3904,100.1747,100.2041,19229.0
2024-06-05 10:20:00,102.24,102.29,102.11,102.12,14343.0,100.2139,100.2629,100.0865,100.0963,14343.0
2024-06-05 10:25:00,102.1,102.17,101.98,102.17,14474.0,100.0767,100.1453,99.9591,100.1453,14474.0
2024-06-05 10:30:00,102.17,102.26,102.17,102.24,22711.0,100.1453,100.2335,100.1453,100.2139,22711.0
2024-06-05 10:35:00,102.24,102.37,102.24,102.28,23458.0,100.2139,100.3414,100.2139,100.2531,23458.0
2024-06-05 10:40:00,102.29,102.29,102.11,102.13,20709.0,100.2629,100.2629,100.0865,100.1061,20709.0
2024-06-05 10:45:00,102.13,102.29,102.11,102.28,23150.0,100.1061,100.2629,100.0865,100.2531,23150.0
2024-06-05 10:50:00,102.29,102.37,102.28,102.32,26233.0,100.2629,100.3414,100.2531,100.2923,26233.0
2024-06-05 10:55:00,102.32,102.35,102.29,102.33,23493.0,100.2923,100.3218,100.2629,100.3021,23493.0
2024-06-05 11:00:00,102.33,102.48,102.33,102.45,50546.0,100.3021,100.4492,100.3021,100.4198,50546.0
2024-06-05 11:05:00,102.45,102.52,102.4,102.48,28174.0,100.4198,100.4884,100.3708,100.4492,28174.0
2024-06-05 11:10:00,102.5,102.69,102.49,102.69,6662.0,100.4688,100.655,100.459,100.655,6662.0
2024-06-05 11:15:00,102.68,102.75,102.65,102.7,18236.0,100.6452,100.7138,100.6158,100.6648,18236.0
2024-06-05 11:20:00,102.7,102.7,102.57,102.67,15518.0,100.6648,100.6648,100.5374,100.6354,15518.0
2024-06-05 11:25:00,102.68,102.75,102.68,102.73,12927.0,100.6452,100.7138,100.6452,100.6942,12927.0
2024-06-05 11:30:00,102.74,102.8,102.72,102.76,28830.0,100.704,100.7628,100.6844,100.7236,28830.0
2024-06-05 11:35:00,102.76,102.79,102.73,102.78,11657.0,100.7236,100.753,100.6942,100.7432,11657.0
2024-06-05 11:40:00,102.77,102.83,102.76,102.77,10169.0,100.7334,100.7922,100.7236,100.7334,10169.0
2024-06-05 11:45:00,102.78,102.83,102.77,102.81,11776.0,100.7432,100.7922,100.7334,100.7726,11776.0
2024-06-05 11:50:00,102.81,102.83,102.77,102.77,16949.0,100.7726,100.7922,100.7334,100.7334,16949.0
2024-06-05 11:55:00,102.77,102.77,102.69,102.7,13415.0,100.7334,100.7334,100.655,100.6648,13415.0
2024-06-05 12:00:00,102.71,102.73,102.65,102.65,6759.0,100.6746,100.6942,100.6158,100.6158,6759.0
2024-06-05 12:05:00,102.65,102.71,102.63,102.67,21152.0,100.6158,100.6746,100.5962,100.6354,21152.0
2024-06-05 12:10:00,102.69,102.7,102.66,102.67,6094.0,100.655,100.6648,100.6256,100.6354,6094.0
2024-06-05 12:15:00,102.66,102.67,102.63,102.65,7047.0,100.6256,100.6354,100.5962,100.6158,7047.0
2024-06-05 12:20:00,102.66,102.82,102.64,102.82,14366.0,100.6256,100.7824,100.606,100.7824,14366.0
2024-06-05 12:25:00,102.83,102.88,102.79,102.82,25120.0,100.7922,100.8412,100.753,100.7824,25120.0
2024-06-05 12:30:00,102.81,102.87,102.81,102.86,14124.0,100.7726,100.8314,100.7726,100.8216,14124.0
2024-06-05 12:35:00,102.88,102.99,102.88,102.93,7242.0,100.8412,100.9491,100.8412,100.8903,7242.0
2024-06-05 12:40:00,102.92,102.93,102.85,102.86,7362.0,100.8805,100.8903,100.8118,100.8216,7362.0
2024-06-05 12:45:00,102.86,102.89,102.84,102.89,8163.0,100.8216,100.8511,100.802,100.8511,8163.0
2024-06-05 12:50:00,102.88,102.92,102.84,102.84,8929.0,100.8412,100.8805,100.802,100.802,8929.0
2024-06-05 12:55:00,102.82,102.85,102.8,102.82,7610.0,100.7824,100.8118,100.7628,100.7824,7610.0
2024-06-05 13:00:00,102.81,102.88,102.79,102.87,6854.0,100.7726,100.8412,100.753,100.8314,6854.0
2024-06-05 13:05:00,102.86,102.89,102.86,102.87,5220.0,100.8216,100.8511,100.8216,100.8314,5220.0
2024-06-05 13:10:00,102.87,102.89,102.81,102.81,10008.0,100.8314,100.8511,100.7726,100.7726,10008.0
2024-06-05 13:15:00,102.81,102.87,102.81,102.82,13340.0,100.7726,100.8314,100.7726,100.7824,13340.0
2024-06-05 13:20:00,102.82,102.87,102.78,102.84,9903.0,100.7824,100.8314,100.7432,100.802,9903.0
2024-06-05 13:25:00,102.84,102.89,102.82,102.89,11898.0,100.802,100.8511,100.7824,100.8511,11898.0
2024-06-05 13:30:00,102.89,102.9,102.79,102.8,12504.0,100.8511,100.8609,100.753,100.7628,12504.0
2024-06-05 13:35:00,102.79,102.81,102.77,102.81,5378.0,100.753,100.7726,100.7334,100.7726,5378.0
2024-06-05 13:40:00,102.81,102.83,102.76,102.8,28347.0,100.7726,100.7922,100.7236,100.7628,28347.0
2024-06-05 13:45:00,102.82,102.89,102.81,102.87,8316.0,100.7824,100.8511,100.7726,100.8314,8316.0
2024-06-05 13:50:00,102.87,102.88,102.81,102.82,14163.0,100.8314,100.8412,100.7726,100.7824,14163.0
2024-06-05 13:55:00,102.84,102.84,102.8,102.8,8328.0,100.802,100.802,100.7628,100.7628,8328.0
2024-06-05 14:00:00,102.79,102.8,102.69,102.76,41100.0,100.753,100.7628,100.655,100.7236,41100.0
2024-06-05 14:05:00,102.74,102.76,102.71,102.76,5734.0,100.704,100.7236,100.6746,100.7236,5734.0
2024-06-05 14:10:00,102.76,102.79,102.74,102.74,9227.0,100.7236,100.753,100.704,100.704,9227.0
2024-06-05 14:15:00,102.74,102.74,102.7,102.74,13342.0,100.704,100.704,100.6648,100.704,13342.0
2024-06-05 14:20:00,102.74,102.77,102.72,102.75,9578.0,100.704,100.7334,100.6844,100.7138,9578.0
2024-06-05 14:25:00,102.77,102.79,102.74,102.76,19655.0,100.7334,100.753,100.704,100.7236,19655.0
2024-06-05 14:30:00,102.76,102.8,102.71,102.8,13113.0,100.7236,100.7628,100.6746,100.7628,13113.0
2024-06-05 14:35:00,102.83,102.88,102.82,102.83,10666.0,100.7922,100.8412,100.7824,100.7922,10666.0
2024-06-05 14:40:00,102.83,102.9,102.83,102.9,10549.0,100.7922,100.8609,100.7922,100.8609,10549.0
2024-06-05 14:45:00,102.89,102.89,102.76,102.79,15285.0,100.8511,100.8511,100.7236,100.753,15285.0
2024-06-05 14:50:00,102.78,102.87,102.77,102.87,13504.0,100.7432,100.8314,100.7334,100.8314,13504.0
2024-06-05 14:55:00,102.87,102.9,102.85,102.86,11167.0,100.8314,100.8609,100.8118,100.8216,11167.0
2024-06-05 15:00:00,102.86,102.9,102.84,102.84,25655.0,100.8216,100.8609,100.802,100.802,25655.0
2024-06-05 15:05:00,102.86,102.87,102.84,102.85,22483.0,100.8216,100.8314,100.802,100.8118,22483.0
2024-06-05 15:10:00,102.85,103.06,102.84,103.01,248243.0,100.8118,101.0177,100.802,100.9687,248243.0
2024-06-05 15:15:00,103.0,103.21,103.0,103.2,83337.0,100.9589,101.1647,100.9589,101.1549,83337.0
2024-06-05 15:20:00,103.2,103.31,103.14,103.31,51102.0,101.1549,101.2627,101.0961,101.2627,51102.0
2024-06-05 15:25:00,103.31,103.42,103.22,103.23,112520.0,101.2627,101.3705,101.1745,101.1843,112520.0
2024-06-05 15:30:00,103.21,103.29,103.19,103.2,21455.0,101.1647,101.2431,101.1451,101.1549,21455.0
2024-06-05 15:35:00,103.19,103.2,103.12,103.15,24871.0,101.1451,101.1549,101.0765,101.1059,24871.0
2024-06-05 15:40:00,103.15,103.2,103.14,103.2,29189.0,101.1059,101.1549,101.0961,101.1549,29189.0
2024-06-05 15:45:00,103.2,103.21,103.1,103.12,20921.0,101.1549,101.1647,101.0569,101.0765,20921.0
2024-06-05 15:50:00,103.12,103.31,103.09,103.26,42946.0,101.0765,101.2627,101.0471,101.2137,42946.0
2024-06-05 15:55:00,103.25,103.28,103.2,103.24,149223.0,101.2039,101.2333,101.1549,101.1941,149223.0
2024-06-06 09:30:00,103.29,103.43,102.81,103.07,156831.0,101.2431,101.3803,100.7726,101.0275,156831.0
2024-06-06 09:35:00,103.06,103.26,102.9,103.11,147059.0,101.0177,101.2137,100.8609,101.0667,147059.0
2024-06-06 09:40:00,103.04,103.43,103.04,103.28,14806.0,100.9981,101.3803,100.9981,101.2333,14806.0
2024-06-06 09:45:00,103.24,103.78,103.24,103.69,39759.0,101.1941,101.7234,101.1941,101.6352,39759.0
2024-06-06 09:50:00,103.69,103.88,103.62,103.83,18312.0,101.6352,101.8214,101.5666,101.7724,18312.0
2024-06-06 09:55:00,103.83,104.13,103.82,104.09,189708.0,101.7724,102.0665,101.7626,102.0273,189708.0
2024-06-06 10:00:00,104.15,104.3,104.13,104.23,52530.0,102.0861,102.2331,102.0665,102.1645,52530.0
2024-06-06 10:05:00,104.25,104.3,103.99,104.2,61734.0,102.1841,102.2331,101.9293,102.1351,61734.0
2024-06-06 10:10:00,104.16,104.25,104.11,104.23,25595.0,102.0959,102.1841,102.0469,102.1645,25595.0
2024-06-06 10:15:00,104.25,104.5,104.25,104.34,56547.0,102.1841,102.4291,102.1841,102.2723,56547.0
2024-06-06 10:20:00,104.32,104.63,104.32,104.62,27606.0,102.2527,102.5566,102.2527,102.5468,27606.0
2024-06-06 10:25:00,104.63,105.0,104.6,104.88,116731.0,102.5566,102.9192,102.5272,102.8016,116731.0
2024-06-06 10:30:00,104.93,104.94,104.48,104.49,25708.0,102.8506,102.8604,102.4095,102.4193,25708.0
2024-06-06 10:35:00,104.49,104.49,104.27,104.37,19027.0,102.4193,102.4193,102.2037,102.3017,19027.0
2024-06-06 10:40:00,104.35,104.51,104.3,104.41,45510.0,102.2821,102.4389,102.2331,102.3409,45510.0
2024-06-06 10:45:00,104.41,104.49,104.35,104.49,30449.0,102.3409,102.4193,102.2821,102.4193,30449.0
2024-06-06 10:50:00,104.49,104.68,104.48,104.64,24666.0,102.4193,102.6056,102.4095,102.5664,24666.0
2024-06-06 10:55:00,104.63,104.73,104.57,104.57,26631.0,102.5566,102.6546,102.4978,102.4978,26631.0
2024-06-06 11:00:00,104.58,104.64,104.46,104.58,21290.0,102.5076,102.5664,102.3899,102.5076,21290.0
2024-06-06 11:05:00,104.58,104.67,104.55,104.66,27981.0,102.5076,102.5958,102.4782,102.586,27981.0
2024-06-06 11:10:00,104.67,104.67,104.51,104.6,22153.0,102.5958,102.5958,102.4389,102.5272,22153.0
2024-06-06 11:15:00,104.59,104.6,104.33,104.41,129220.0,102.5174,102.5272,102.2625,102.3409,129220.0
2024-06-06 11:20:00,104.44,104.51,104.35,104.46,22563.0,102.3703,102.4389,102.2821,102.3899,22563.0
2024-06-06 11:25:00,104.47,104.53,104.38,104.41,19996.0,102.3997,102.4586,102.3115,102.3409,19996.0
2024-06-06 11:30:00,104.4,104.53,104.32,104.35,25079.0,102.3311,102.4586,102.2527,102.2821,25079.0
2024-06-06 11:35:00,104.36,104.44,104.34,104.34,34263.0,102.2919,102.3703,102.2723,102.2723,34263.0
2024-06-06 11:40:00,104.33,104.43,104.33,104.39,19656.0,102.2625,102.3605,102.2625,102.3213,19656.0
2024-06-06 11:45:00,104.39,104.53,104.37,104.52,18161.0,102.3213,102.4586,102.3017,102.4487,18161.0
2024-06-06 11:50:00,104.52,104.53,104.4,104.43,14078.0,102.4487,102.4586,102.3311,102.3605,14078.0
2024-06-06 11:55:00,104.42,104.51,104.38,104.48,14495.0,102.3507,102.4389,102.3115,102.4095,14495.0
2024-06-06 12:00:00,104.47,104.5,104.43,104.46,20193.0,102.3997,102.4291,102.3605,102.3899,20193.0
2024-06-06 12:05:00,104.42,104.53,104.35,104.44,176840.0,102.3507,102.4586,102.2821,102.3703,176840.0
2024-06-06 12:10:00,104.42,104.45,104.34,104.44,59557.0,102.3507,102.3801,102.2723,102.3703,59557.0
2024-06-06 12:15:00,104.44,104.48,104.4,104.42,12811.0,102.3703,102.4095,102.3311,102.3507,12811.0
2024-06-06 12:20:00,104.43,104.58,104.41,104.58,23542.0,102.3605,102.5076,102.3409,102.5076,23542.0
2024-06-06 12:25:00,104.58,104.65,104.55,104.59,232885.0,102.5076,102.5762,102.4782,102.5174,232885.0
2024-06-06 12:30:00,104.58,104.62,104.49,104.55,45193.0,102.5076,102.5468,102.4193,102.4782,45193.0
2024-06-06 12:35:00,104.56,104.72,104.2,104.68,583309.0,102.488,102.6448,102.1351,102.6056,583309.0
2024-06-06 12:40:00,104.68,104.69,104.48,104.54,63330.0,102.6056,102.6154,102.4095,102.4684,63330.0
2024-06-06 12:45:00,104.55,104.57,104.37,104.41,33339.0,102.4782,102.4978,102.3017,102.3409,33339.0
2024-06-06 12:50:00,104.41,104.42,104.31,104.31,120612.0,102.3409,102.3507,102.2429,102.2429,120612.0
2024-06-06 12:55:00,104.29,104.3,104.18,104.18,18497.0,102.2233,102.2331,102.1155,102.1155,18497.0
2024-06-06 13:00:00,104.19,104.24,104.11,104.21,15981.0,102.1253,102.1743,102.0469,102.1449,15981.0
2024-06-06 13:05:00,104.23,104.26,104.11,104.17,19777.0,102.1645,102.1939,102.0469,102.1057,19777.0
2024-06-06 13:10:00,104.16,104.2,104.07,104.2,15555.0,102.0959,102.1351,102.0077,102.1351,15555.0
2024-06-06 13:15:00,104.2,104.33,104.14,104.3,208349.0,102.1351,102.2625,102.0763,102.2331,208349.0
2024-06-06 13:20:00,104.3,104.34,104.23,104.3,36266.0,102.2331,102.2723,102.1645,102.2331,36266.0
2024-06-06 13:25:00,104.3,104.3,104.2,104.21,27006.0,102.2331,102.2331,102.1351,102.1449,27006.0
2024-06-06 13:30:00,104.21,104.28,104.21,104.26,14603.0,102.1449,102.2135,102.1449,102.1939,14603.0
2024-06-06 13:35:00,104.26,104.26,104.2,104.2,19988.0,102.1939,102.1939,102.1351,102.1351,19988.0
2024-06-06 13:40:00,104.2,104.26,104.18,104.25,50912.0,102.1351,102.1939,102.1155,102.1841,50912.0
2024-06-06 13:45:00,104.26,104.3,104.18,104.2,31542.0,102.1939,102.2331,102.1155,102.1351,31542.0
2024-06-06 13:50:00,104.22,104.35,104.19,104.35,11139.0,102.1547,102.2821,102.1253,102.2821,11139.0
2024-06-06 13:55:00,104.34,104.36,104.32,104.33,17364.0,102.2723,102.2919,102.2527,102.2625,17364.0
2024-06-06 14:00:00,104.33,104.4,104.32,104.37,17696.0,102.2625,102.3311,102.2527,102.3017,17696.0
2024-06-06 14:05:00,104.36,104.36,104.18,104.19,19476.0,102.2919,102.2919,102.1155,102.1253,19476.0
2024-06-06 14:10:00,104.17,104.5,104.0,104.41,613528.0,102.1057,102.4291,101.9391,102.3409,613528.0
2024-06-06 14:15:00,104.45,104.45,104.23,104.35,110308.0,102.3801,102.3801,102.1645,102.2821,110308.0
2024-06-06 14:20:00,104.33,104.35,104.27,104.29,31712.0,102.2625,102.2821,102.2037,102.2233,31712.0
2024-06-06 14:25:00,104.29,104.29,104.19,104.2,73450.0,102.2233,102.2233,102.1253,102.1351,73450.0
2024-06-06 14:30:00,104.2,104.2,104.13,104.16,23656.0,102.1351,102.1351,102.0665,102.0959,23656.0
2024-06-06 14:35:00,104.16,104.2,104.16,104.19,35172.0,102.0959,102.1351,102.0959,102.1253,35172.0
2024-06-06 14:40:00,104.19,104.29,104.18,104.2,177566.0,102.1253,102.2233,102.1155,102.1351,177566.0
2024-06-06 14:45:00,104.19,104.28,104.16,104.23,36761.0,102.1253,102.2135,102.0959,102.1645,36761.0
2024-06-06 14:50:00,104.23,104.35,104.21,104.32,38983.0,102.1645,102.2821,102.1449,102.2527,38983.0
2024-06-06 14:55:00,104.32,104.33,104.19,104.29,82413.0,102.2527,102.2625,102.1253,102.2233,82413.0
2024-06-06 15:00:00,104.28,104.37,104.27,104.33,73289.0,102.2135,102.3017,102.2037,102.2625,73289.0
2024-06-06 15:05:00,104.33,104.4,104.25,104.38,491111.0,102.2625,102.3311,102.1841,102.3115,491111.0
2024-06-06 15:10:00,104.39,104.42,104.28,104.3,46576.0,102.3213,102.3507,102.2135,102.2331,46576.0
2024-06-06 15:15:00,104.3,104.34,104.24,104.27,75895.0,102.2331,102.2723,102.1743,102.2037,75895.0
2024-06-06 15:20:00,104.27,104.31,104.27,104.3,28074.0,102.2037,102.2429,102.2037,102.2331,28074.0
2024-06-06 15:25:00,104.31,104.33,104.29,104.3,51696.0,102.2429,102.2625,102.2233,102.2331,51696.0
2024-06-06 15:30:00,104.3,104.36,104.27,104.33,58423.0,102.2331,102.2919,102.2037,102.2625,58423.0
2024-06-06 15:35:00,104.33,104.35,104.3,104.3,80477.0,102.2625,102.2821,102.2331,102.2331,80477.0
2024-06-06 15:40:00,104.31,104.32,104.27,104.28,85188.0,102.2429,102.2527,102.2037,102.2135,85188.0
2024-06-06 15:45:00,104.28,104.42,104.18,104.35,139469.0,102.2135,102.3507,102.1155,102.2821,139469.0
2024-06-06 15:50:00,104.35,104.35,104.17,104.31,116355.0,102.2821,102.2821,102.1057,102.2429,116355.0
2024-06-06 15:55:00,104.32,104.44,104.14,104.28,1322462.0,102.2527,102.3703,102.0763,102.2135,1322462.0
2024-06-07 09:30:00,103.86,103.87,103.41,103.61,133099.0,101.8018,101.8116,101.3607,101.5568,133099.0
2024-06-07 09:35:00,103.64,103.71,103.37,103.67,224238.0,101.5862,101.6548,101.3215,101.6156,224238.0
2024-06-07 09:40:00,103.68,104.09,103.57,103.9,33027.0,101.6254,102.0273,101.5176,101.841,33027.0
2024-06-07 09:45:00,103.91,104.09,103.68,104.0,138269.0,101.8508,102.0273,101.6254,101.9391,138269.0
2024-06-07 09:50:00,104.0,104.28,103.98,104.28,26926.0,101.9391,102.2135,101.9195,102.2135,26926.0
2024-06-07 09:55:00,104.3,104.81,104.24,104.73,41115.0,102.2331,102.733,102.1743,102.6546,41115.0
2024-06-07 10:00:00,104.76,105.1,104.7,105.1,57368.0,102.684,103.0173,102.6252,103.0173,57368.0
2024-06-07 10:05:00,105.1,105.39,105.06,105.32,25928.0,103.0173,103.3015,102.978,103.2329,25928.0
2024-06-07 10:10:00,105.33,105.44,105.21,105.44,29130.0,103.2427,103.3505,103.1251,103.3505,29130.0
2024-06-07 10:15:00,105.42,105.67,105.4,105.67,58608.0,103.3309,103.576,103.3113,103.576,58608.0
2024-06-07 10:20:00,105.64,105.83,105.62,105.82,102645.0,103.5466,103.7328,103.527,103.723,102645.0
2024-06-07 10:25:00,105.82,105.99,105.75,105.86,75946.0,103.723,103.8896,103.6544,103.7622,75946.0
2024-06-07 10:30:00,105.86,105.88,105.59,105.67,52966.0,103.7622,103.7818,103.4975,103.576,52966.0
2024-06-07 10:35:00,105.67,105.98,105.66,105.84,53952.0,103.576,103.8798,103.5662,103.7426,53952.0
2024-06-07 10:40:00,105.84,105.94,105.77,105.92,41560.0,103.7426,103.8406,103.674,103.821,41560.0
2024-06-07 10:45:00,105.92,106.19,105.85,106.15,93344.0,103.821,104.0857,103.7524,104.0464,93344.0
2024-06-07 10:50:00,106.15,106.28,106.13,106.22,57227.0,104.0464,104.1739,104.0268,104.1151,57227.0
2024-06-07 10:55:00,106.21,106.3,106.07,106.23,179946.0,104.1053,104.1935,103.968,104.1249,179946.0
2024-06-07 11:00:00,106.22,106.24,106.02,106.2,53335.0,104.1151,104.1347,103.919,104.0955,53335.0
2024-06-07 11:05:00,106.22,106.35,106.08,106.35,40109.0,104.1151,104.2425,103.9778,104.2425,40109.0
2024-06-07 11:10:00,106.35,106.47,106.32,106.47,36747.0,104.2425,104.3601,104.2131,104.3601,36747.0
2024-06-07 11:15:00,106.47,106.55,106.44,106.47,39047.0,104.3601,104.4385,104.3307,104.3601,39047.0
2024-06-07 11:20:00,106.48,106.76,106.42,106.75,81977.0,104.3699,104.6444,104.3111,104.6346,81977.0
2024-06-07 11:25:00,106.74,106.89,106.66,106.75,288405.0,104.6248,104.7718,104.5463,104.6346,288405.0
2024-06-07 11:30:00,106.76,107.02,106.75,106.78,110646.0,104.6444,104.8992,104.6346,104.664,110646.0
2024-06-07 11:35:00,106.77,106.99,106.77,106.82,109119.0,104.6542,104.8698,104.6542,104.7032,109119.0
2024-06-07 11:40:00,106.82,106.93,106.76,106.93,44451.0,104.7032,104.811,104.6444,104.811,44451.0
2024-06-07 11:45:00,106.91,106.94,106.86,106.88,34049.0,104.7914,104.8208,104.7424,104.762,34049.0
2024-06-07 11:50:00,106.89,106.99,106.8,106.86,68242.0,104.7718,104.8698,104.6836,104.7424,68242.0
2024-06-07 11:55:00,106.87,107.11,106.86,107.08,59504.0,104.7522,104.9874,104.7424,104.958,59504.0
2024-06-07 12:00:00,107.07,107.16,106.94,107.16,48294.0,104.9482,105.0364,104.8208,105.0364,48294.0
2024-06-07 12:05:00,107.16,107.4,107.14,107.37,86021.0,105.0364,105.2717,105.0168,105.2423,86021.0
2024-06-07 12:10:00,107.38,107.38,107.13,107.22,49274.0,105.2521,105.2521,105.007,105.0952,49274.0
2024-06-07 12:15:00,107.23,107.37,107.18,107.32,39593.0,105.105,105.2423,105.056,105.1933,39593.0
2024-06-07 12:20:00,107.33,107.36,107.12,107.12,62655.0,105.2031,105.2325,104.9972,104.9972,62655.0
2024-06-07 12:25:00,107.13,107.16,107.08,107.09,25358.0,105.007,105.0364,104.958,104.9678,25358.0
2024-06-07 12:30:00,107.09,107.22,107.01,107.02,38811.0,104.9678,105.0952,104.8894,104.8992,38811.0
2024-06-07 12:35:00,107.02,107.02,106.79,106.91,37483.0,104.8992,104.8992,104.6738,104.7914,37483.0
2024-06-07 12:40:00,106.9,106.95,106.75,106.75,20464.0,104.7816,104.8306,104.6346,104.6346,20464.0
2024-06-07 12:45:00,106.75,106.77,106.67,106.68,16985.0,104.6346,104.6542,104.5561,104.5659,16985.0
2024-06-07 12:50:00,106.67,106.71,106.56,106.64,41717.0,104.5561,104.5954,104.4483,104.5267,41717.0
2024-06-07 12:55:00,106.64,106.85,106.58,106.85,41697.0,104.5267,104.7326,104.4679,104.7326,41697.0
2024-06-07 13:00:00,106.84,106.86,106.68,106.71,35296.0,104.7228,104.7424,104.5659,104.5954,35296.0
2024-06-07 13:05:00,106.71,106.79,106.67,106.77,20848.0,104.5954,104.6738,104.5561,104.6542,20848.0
2024-06-07 13:10:00,106.78,106.82,106.71,106.72,46167.0,104.664,104.7032,104.5954,104.6052,46167.0
2024-06-07 13:15:00,106.72,106.95,106.72,106.92,28488.0,104.6052,104.8306,104.6052,104.8012,28488.0
2024-06-07 13:20:00,106.92,107.07,106.9,107.05,60110.0,104.8012,104.9482,104.7816,104.9286,60110.0
2024-06-07 13:25:00,107.07,107.07,106.98,107.0,33814.0,104.9482,104.9482,104.86,104.8796,33814.0
2024-06-07 13:30:00,106.99,107.03,106.89,106.96,29824.0,104.8698,104.909,104.7718,104.8404,29824.0
2024-06-07 13:35:00,106.96,107.13,106.96,107.12,37376.0,104.8404,105.007,104.8404,104.9972,37376.0
2024-06-07 13:40:00,107.12,107.19,107.01,107.18,35185.0,104.9972,105.0658,104.8894,105.056,35185.0
2024-06-07 13:45:00,107.18,107.19,107.07,107.11,52456.0,105.056,105.0658,104.9482,104.9874,52456.0
2024-06-07 13:50:00,107.1,107.14,107.01,107.12,25292.0,104.9776,105.0168,104.8894,104.9972,25292.0
2024-06-07 13:55:00,107.13,107.19,107.06,107.09,29384.0,105.007,105.0658,104.9384,104.9678,29384.0
2024-06-07 14:00:00,107.07,107.07,106.94,106.99,51210.0,104.9482,104.9482,104.8208,104.8698,51210.0
2024-06-07 14:05:00,106.97,106.99,106.91,106.98,41897.0,104.8502,104.8698,104.7914,104.86,41897.0
2024-06-07 14:10:00,106.98,107.16,106.97,107.15,62574.0,104.86,105.0364,104.8502,105.0266,62574.0
2024-06-07 14:15:00,107.16,107.19,107.11,107.18,66095.0,105.0364,105.0658,104.9874,105.056,66095.0
2024-06-07 14:20:00,107.18,107.41,107.18,107.38,110926.0,105.056,105.2815,105.056,105.2521,110926.0
2024-06-07 14:25:00,107.38,107.41,107.27,107.27,41777.0,105.2521,105.2815,105.1443,105.1443,41777.0
2024-06-07 14:30:00,107.26,107.33,107.23,107.26,33025.0,105.1345,105.2031,105.105,105.1345,33025.0
2024-06-07 14:35:00,107.26,107.44,107.18,107.43,120339.0,105.1345,105.3109,105.056,105.3011,120339.0
2024-06-07 14:40:00,107.43,107.6,107.4,107.59,36668.0,105.3011,105.4677,105.2717,105.4579,36668.0
2024-06-07 14:45:00,107.59,107.74,107.58,107.73,49821.0,105.4579,105.6049,105.4481,105.5951,49821.0
2024-06-07 14:50:00,107.74,107.8,107.73,107.78,55441.0,105.6049,105.6638,105.5951,105.6441,55441.0
2024-06-07 14:55:00,107.77,107.94,107.74,107.93,47805.0,105.6343,105.801,105.6049,105.7912,47805.0
2024-06-07 15:00:00,107.93,108.13,107.87,108.01,144709.0,105.7912,105.9872,105.7324,105.8696,144709.0
2024-06-07 15:05:00,108.0,108.0,107.82,107.86,93102.0,105.8598,105.8598,105.6834,105.7226,93102.0
2024-06-07 15:10:00,107.86,107.92,107.81,107.86,51094.0,105.7226,105.7814,105.6736,105.7226,51094.0
2024-06-07 15:15:00,107.86,107.87,107.74,107.75,53325.0,105.7226,105.7324,105.6049,105.6147,53325.0
2024-06-07 15:20:00,107.75,107.8,107.71,107.73,48768.0,105.6147,105.6638,105.5755,105.5951,48768.0
2024-06-07 15:25:00,107.73,107.87,107.68,107.86,61112.0,105.5951,105.7324,105.5461,105.7226,61112.0
2024-06-07 15:30:00,107.88,108.06,107.84,108.03,108217.0,105.7422,105.9186,105.703,105.8892,108217.0
2024-06-07 15:35:00,108.02,108.04,107.79,107.8,73359.0,105.8794,105.899,105.6539,105.6638,73359.0
2024-06-07 15:40:00,107.81,107.85,107.65,107.68,93700.0,105.6736,105.7128,105.5167,105.5461,93700.0
2024-06-07 15:45:00,107.67,107.77,107.6,107.75,103728.0,105.5363,105.6343,105.4677,105.6147,103728.0
2024-06-07 15:50:00,107.75,107.89,107.64,107.77,183386.0,105.6147,105.752,105.5069,105.6343,183386.0
2024-06-07 15:55:00,107.78,107.83,107.53,107.59,401840.0,105.6441,105.6932,105.3991,105.4579,401840.0
2024-06-10 09:30:00,107.63,107.94,107.04,107.41,174731.0,105.4971,105.801,104.9188,105.2815,174731.0
2024-06-10 09:35:00,107.4,107.7,107.24,107.55,58138.0,105.2717,105.5657,105.1148,105.4187,58138.0
2024-06-10 09:40:00,107.57,108.27,107.55,108.24,73153.0,105.4383,106.1244,105.4187,106.095,73153.0
2024-06-10 09:45:00,108.26,108.57,108.17,108.36,93701.0,106.1146,106.4185,106.0264,106.2127,93701.0
2024-06-10 09:50:00,108.35,108.59,108.31,108.48,65830.0,106.2029,106.4381,106.1636,106.3303,65830.0
2024-06-10 09:55:00,108.47,108.78,108.36,108.62,63058.0,106.3205,106.6243,106.2127,106.4675,63058.0
2024-06-10 10:00:00,108.66,108.89,108.43,108.89,88346.0,106.5067,106.7322,106.2813,106.7322,88346.0
2024-06-10 10:05:00,108.9,108.98,108.63,108.71,118094.0,106.742,106.8204,106.4773,106.5557,118094.0
2024-06-10 10:10:00,108.7,108.79,108.46,108.7,66058.0,106.5459,106.6341,106.3107,106.5459,66058.0
2024-06-10 10:15:00,108.69,108.7,108.38,108.41,67882.0,106.5361,106.5459,106.2323,106.2617,67882.0
2024-06-10 10:20:00,108.42,108.44,108.18,108.3,62730.0,106.2715,106.2911,106.0362,106.1538,62730.0
2024-06-10 10:25:00,108.31,108.36,108.14,108.16,60093.0,106.1636,106.2127,105.997,106.0166,60093.0
2024-06-10 10:30:00,108.17,108.3,108.05,108.3,52569.0,106.0264,106.1538,105.9088,106.1538,52569.0
2024-06-10 10:35:00,108.29,108.48,108.27,108.43,86196.0,106.144,106.3303,106.1244,106.2813,86196.0
2024-06-10 10:40:00,108.43,108.45,108.06,108.33,81249.0,106.2813,106.3009,105.9186,106.1832,81249.0
2024-06-10 10:45:00,108.33,108.33,108.08,108.11,72362.0,106.1832,106.1832,105.9382,105.9676,72362.0
2024-06-10 10:50:00,108.1,108.15,107.91,108.0,53146.0,105.9578,106.0068,105.7716,105.8598,53146.0
2024-06-10 10:55:00,108.01,108.01,107.77,107.82,30398.0,105.8696,105.8696,105.6343,105.6834,30398.0
2024-06-10 11:00:00,107.82,108.02,107.78,108.02,47131.0,105.6834,105.8794,105.6441,105.8794,47131.0
2024-06-10 11:05:00,108.01,108.09,107.98,108.05,62936.0,105.8696,105.948,105.8402,105.9088,62936.0
2024-06-10 11:10:00,108.05,108.13,108.01,108.1,47718.0,105.9088,105.9872,105.8696,105.9578,47718.0
2024-06-10 11:15:00,108.11,108.11,107.93,107.96,43979.0,105.9676,105.9676,105.7912,105.8206,43979.0
2024-06-10 11:20:00,107.96,108.07,107.96,107.98,45082.0,105.8206,105.9284,105.8206,105.8402,45082.0
2024-06-10 11:25:00,107.99,108.13,107.99,108.09,55287.0,105.85,105.9872,105.85,105.948,55287.0
2024-06-10 11:30:00,108.09,108.11,107.94,107.97,43132.0,105.948,105.9676,105.801,105.8304,43132.0
2024-06-10 11:35:00,107.97,108.0,107.66,107.73,32936.0,105.8304,105.8598,105.5265,105.5951,32936.0
2024-06-10 11:40:00,107.73,107.92,107.71,107.92,27527.0,105.5951,105.7814,105.5755,105.7814,27527.0
2024-06-10 11:45:00,107.92,107.98,107.89,107.93,30270.0,105.7814,105.8402,105.752,105.7912,30270.0
2024-06-10 11:50:00,107.95,108.03,107.94,108.03,37653.0,105.8108,105.8892,105.801,105.8892,37653.0
2024-06-10 11:55:00,108.02,108.02,107.75,107.92,32924.0,105.8794,105.8794,105.6147,105.7814,32924.0
2024-06-10 12:00:00,107.92,107.98,107.74,107.76,25136.0,105.7814,105.8402,105.6049,105.6245,25136.0
2024-06-10 12:05:00,107.75,107.81,107.7,107.72,22069.0,105.6147,105.6736,105.5657,105.5853,22069.0
2024-06-10 12:10:00,107.72,107.75,107.67,107.74,23061.0,105.5853,105.6147,105.5363,105.6049,23061.0
2024-06-10 12:15:00,107.75,107.75,107.62,107.67,33432.0,105.6147,105.6147,105.4873,105.5363,33432.0
2024-06-10 12:20:00,107.67,107.87,107.67,107.75,30325.0,105.5363,105.7324,105.5363,105.6147,30325.0
2024-06-10 12:25:00,107.76,107.87,107.75,107.84,30874.0,105.6245,105.7324,105.6147,105.703,30874.0
2024-06-10 12:30:00,107.84,107.86,107.78,107.79,21457.0,105.703,105.7226,105.6441,105.6539,21457.0
2024-06-10 12:35:00,107.79,107.86,107.78,107.84,20936.0,105.6539,105.7226,105.6441,105.703,20936.0
2024-06-10 12:40:00,107.84,107.89,107.75,107.78,50465.0,105.703,105.752,105.6147,105.6441,50465.0
2024-06-10 12:45:00,107.78,107.8,107.68,107.7,49362.0,105.6441,105.6638,105.5461,105.5657,49362.0
2024-06-10 12:50:00,107.7,107.76,107.68,107.75,19006.0,105.5657,105.6245,105.5461,105.6147,19006.0
2024-06-10 12:55:00,107.74,107.75,107.65,107.66,14018.0,105.6049,105.6147,105.5167,105.5265,14018.0
2024-06-10 13:00:00,107.66,107.66,107.58,107.61,22734.0,105.5265,105.5265,105.4481,105.4775,22734.0
2024-06-10 13:05:00,107.6,107.68,107.57,107.6,26572.0,105.4677,105.5461,105.4383,105.4677,26572.0
2024-06-10 13:10:00,107.6,107.73,107.6,107.72,27794.0,105.4677,105.5951,105.4677,105.5853,27794.0
2024-06-10 13:15:00,107.73,107.77,107.7,107.72,24562.0,105.5951,105.6343,105.5657,105.5853,24562.0
2024-06-10 13:20:00,107.72,107.86,107.71,107.82,28859.0,105.5853,105.7226,105.5755,105.6834,28859.0
2024-06-10 13:25:00,107.83,107.85,107.78,107.84,30786.0,105.6932,105.7128,105.6441,105.703,30786.0
2024-06-10 13:30:00,107.84,107.84,107.74,107.75,25657.0,105.703,105.703,105.6049,105.6147,25657.0
2024-06-10 13:35:00,107.76,107.88,107.75,107.83,32352.0,105.6245,105.7422,105.6147,105.6932,32352.0
2024-06-10 13:40:00,107.82,107.85,107.8,107.83,26688.0,105.6834,105.7128,105.6638,105.6932,26688.0
2024-06-10 13:45:00,107.83,107.93,107.82,107.82,46130.0,105.6932,105.7912,105.6834,105.6834,46130.0
2024-06-10 13:50:00,107.83,107.83,107.65,107.8,26160.0,105.6932,105.6932,105.5167,105.6638,26160.0
2024-06-10 13:55:00,107.8,107.8,107.76,107.8,31688.0,105.6638,105.6638,105.6245,105.6638,31688.0
2024-06-10 14:00:00,107.8,107.81,107.75,107.81,40272.0,105.6638,105.6736,105.6147,105.6736,40272.0
2024-06-10 14:05:00,107.81,107.85,107.76,107.81,39657.0,105.6736,105.7128,105.6245,105.6736,39657.0
2024-06-10 14:10:00,107.81,107.82,107.72,107.79,28745.0,105.6736,105.6834,105.5853,105.6539,28745.0
2024-06-10 14:15:00,107.79,108.06,107.77,108.06,53770.0,105.6539,105.9186,105.6343,105.9186,53770.0
2024-06-10 14:20:00,108.07,108.09,107.76,107.8,47353.0,105.9284,105.948,105.6245,105.6638,47353.0
2024-06-10 14:25:00,107.79,107.88,107.78,107.81,38608.0,105.6539,105.7422,105.6441,105.6736,38608.0
2024-06-10 14:30:00,107.81,107.87,107.79,107.85,26382.0,105.6736,105.7324,105.6539,105.7128,26382.0
2024-06-10 14:35:00,107.86,107.95,107.85,107.89,25249.0,105.7226,105.8108,105.7128,105.752,25249.0
2024-06-10 14:40:00,107.88,107.88,107.74,107.76,30145.0,105.7422,105.7422,105.6049,105.6245,30145.0
2024-06-10 14:45:00,107.76,107.77,107.68,107.68,34704.0,105.6245,105.6343,105.5461,105.5461,34704.0
2024-06-10 14:50:00,107.69,107.8,107.68,107.8,41036.0,105.5559,105.6638,105.5461,105.6638,41036.0
2024-06-10 14:55:00,107.81,107.86,107.75,107.84,29761.0,105.6736,105.7226,105.6147,105.703,29761.0
2024-06-10 15:00:00,107.84,107.85,107.77,107.8,33405.0,105.703,105.7128,105.6343,105.6638,33405.0
2024-06-10 15:05:00,107.81,107.83,107.76,107.77,45273.0,105.6736,105.6932,105.6245,105.6343,45273.0
2024-06-10 15:10:00,107.76,107.79,107.71,107.79,34935.0,105.6245,105.6539,105.5755,105.6539,34935.0
2024-06-10 15:15:00,107.8,107.83,107.72,107.72,40279.0,105.6638,105.6932,105.5853,105.5853,40279.0
2024-06-10 15:20:00,107.72,107.72,107.64,107.65,48088.0,105.5853,105.5853,105.5069,105.5167,48088.0
2024-06-10 15:25:00,107.65,107.7,107.63,107.69,40507.0,105.5167,105.5657,105.4971,105.5559,40507.0
2024-06-10 15:30:00,107.68,107.73,107.64,107.71,56174.0,105.5461,105.5951,105.5069,105.5755,56174.0
2024-06-10 15:35:00,107.71,107.75,107.66,107.66,57104.0,105.5755,105.6147,105.5265,105.5265,57104.0
2024-06-10 15:40:00,107.67,107.77,107.67,107.73,82020.0,105.5363,105.6343,105.5363,105.5951,82020.0
2024-06-10 15:45:00,107.72,107.82,107.72,107.79,84821.0,105.5853,105.6834,105.5853,105.6539,84821.0
2024-06-10 15:50:00,107.77,107.82,107.65,107.7,141597.0,105.6343,105.6834,105.5167,105.5657,141597.0
2024-06-10 15:55:00,107.69,107.7,107.48,107.5,552640.0,105.5559,105.5657,105.3501,105.3697,552640.0
2024-06-11 09:30:00,107.32,107.32,106.73,106.73,82535.0,105.1933,105.1933,104.615,104.615,82535.0
2024-06-11 09:35:00,106.65,106.88,106.62,106.81,34182.0,104.5365,104.762,104.5071,104.6934,34182.0
2024-06-11 09:40:00,106.82,106.92,106.65,106.82,34746.0,104.7032,104.8012,104.5365,104.7032,34746.0
2024-06-11 09:45:00,106.81,106.81,106.28,106.34,73744.0,104.6934,104.6934,104.1739,104.2327,73744.0
2024-06-11 09:50:00,106.34,106.37,106.11,106.36,45391.0,104.2327,104.2621,104.0072,104.2523,45391.0
2024-06-11 09:55:00,106.37,106.37,106.01,106.12,191225.0,104.2621,104.2621,103.9092,104.017,191225.0
2024-06-11 10:00:00,106.12,106.15,105.83,105.85,65893.0,104.017,104.0464,103.7328,103.7524,65893.0
2024-06-11 10:05:00,105.84,106.04,105.84,105.86,25223.0,103.7426,103.9386,103.7426,103.7622,25223.0
2024-06-11 10:10:00,105.85,106.05,105.73,106.01,36025.0,103.7524,103.9484,103.6348,103.9092,36025.0
2024-06-11 10:15:00,105.99,105.99,105.71,105.81,52401.0,103.8896,103.8896,103.6152,103.7132,52401.0
2024-06-11 10:20:00,105.82,105.91,105.69,105.71,35931.0,103.723,103.8112,103.5956,103.6152,35931.0
2024-06-11 10:25:00,105.72,105.75,105.53,105.55,24181.0,103.625,103.6544,103.4387,103.4583,24181.0
2024-06-11 10:30:00,105.57,106.09,105.54,106.0,50796.0,103.4779,103.9876,103.4485,103.8994,50796.0
2024-06-11 10:35:00,106.0,106.27,105.97,106.26,121483.0,103.8994,104.1641,103.87,104.1543,121483.0
2024-06-11 10:40:00,106.23,106.33,106.13,106.25,33536.0,104.1249,104.2229,104.0268,104.1445,33536.0
2024-06-11 10:45:00,106.24,106.27,105.99,106.03,20081.0,104.1347,104.1641,103.8896,103.9288,20081.0
2024-06-11 10:50:00,106.03,106.08,105.98,106.06,15751.0,103.9288,103.9778,103.8798,103.9582,15751.0
2024-06-11 10:55:00,106.07,106.07,105.89,105.92,17067.0,103.968,103.968,103.7916,103.821,17067.0
2024-06-11 11:00:00,105.92,105.93,105.78,105.78,45356.0,103.821,103.8308,103.6838,103.6838,45356.0
2024-06-11 11:05:00,105.79,105.79,105.58,105.67,34633.0,103.6936,103.6936,103.4877,103.576,34633.0
2024-06-11 11:10:00,105.67,105.69,105.62,105.63,22293.0,103.576,103.5956,103.527,103.5368,22293.0
2024-06-11 11:15:00,105.64,105.72,105.63,105.65,53465.0,103.5466,103.625,103.5368,103.5564,53465.0
2024-06-11 11:20:00,105.65,105.74,105.56,105.68,52537.0,103.5564,103.6446,103.4681,103.5858,52537.0
2024-06-11 11:25:00,105.68,105.76,105.61,105.64,17997.0,103.5858,103.6642,103.5171,103.5466,17997.0
2024-06-11 11:30:00,105.64,106.0,105.62,105.91,37541.0,103.5466,103.8994,103.527,103.8112,37541.0
2024-06-11 11:35:00,105.88,105.92,105.82,105.9,13510.0,103.7818,103.821,103.723,103.8014,13510.0
2024-06-11 11:40:00,105.89,105.97,105.85,105.92,39126.0,103.7916,103.87,103.7524,103.821,39126.0
2024-06-11 11:45:00,105.92,105.96,105.77,105.77,28722.0,103.821,103.8602,103.674,103.674,28722.0
2024-06-11 11:50:00,105.79,105.91,105.77,105.89,31491.0,103.6936,103.8112,103.674,103.7916,31491.0
2024-06-11 11:55:00,105.88,105.99,105.86,105.97,31678.0,103.7818,103.8896,103.7622,103.87,31678.0
2024-06-11 12:00:00,105.97,105.98,105.78,105.79,15321.0,103.87,103.8798,103.6838,103.6936,15321.0
2024-06-11 12:05:00,105.79,105.88,105.79,105.88,7251.0,103.6936,103.7818,103.6936,103.7818,7251.0
2024-06-11 12:10:00,105.88,105.91,105.72,105.79,25330.0,103.7818,103.8112,103.625,103.6936,25330.0
2024-06-11 12:15:00,105.8,105.82,105.75,105.77,13322.0,103.7034,103.723,103.6544,103.674,13322.0
2024-06-11 12:20:00,105.77,105.78,105.69,105.76,13036.0,103.674,103.6838,103.5956,103.6642,13036.0
2024-06-11 12:25:00,105.77,105.77,105.73,105.73,13469.0,103.674,103.674,103.6348,103.6348,13469.0
2024-06-11 12:30:00,105.73,105.75,105.7,105.74,11506.0,103.6348,103.6544,103.6054,103.6446,11506.0
2024-06-11 12:35:00,105.74,105.85,105.74,105.84,11097.0,103.6446,103.7524,103.6446,103.7426,11097.0
2024-06-11 12:40:00,105.85,105.91,105.84,105.87,14833.0,103.7524,103.8112,103.7426,103.772,14833.0
2024-06-11 12:45:00,105.85,105.92,105.76,105.83,13976.0,103.7524,103.821,103.6642,103.7328,13976.0
2024-06-11 12:50:00,105.83,105.86,105.79,105.85,14659.0,103.7328,103.7622,103.6936,103.7524,14659.0
2024-06-11 12:55:00,105.84,105.87,105.79,105.81,10006.0,103.7426,103.772,103.6936,103.7132,10006.0
2024-06-11 13:00:00,105.81,105.89,105.74,105.86,17005.0,103.7132,103.7916,103.6446,103.7622,17005.0
2024-06-11 13:05:00,105.86,105.91,105.79,105.81,10154.0,103.7622,103.8112,103.6936,103.7132,10154.0
2024-06-11 13:10:00,105.84,105.88,105.78,105.81,13059.0,103.7426,103.7818,103.6838,103.7132,13059.0
2024-06-11 13:15:00,105.81,105.83,105.74,105.78,16172.0,103.7132,103.7328,103.6446,103.6838,16172.0
2024-06-11 13:20:00,105.78,105.79,105.67,105.67,27278.0,103.6838,103.6936,103.576,103.576,27278.0
2024-06-11 13:25:00,105.69,105.71,105.68,105.7,26573.0,103.5956,103.6152,103.5858,103.6054,26573.0
2024-06-11 13:30:00,105.7,105.78,105.68,105.71,43268.0,103.6054,103.6838,103.5858,103.6152,43268.0
2024-06-11 13:35:00,105.71,105.81,105.71,105.8,26790.0,103.6152,103.7132,103.6152,103.7034,26790.0
2024-06-11 13:40:00,105.79,105.79,105.72,105.79,27544.0,103.6936,103.6936,103.625,103.6936,27544.0
2024-06-11 13:45:00,105.79,105.83,105.72,105.77,25909.0,103.6936,103.7328,103.625,103.674,25909.0
2024-06-11 13:50:00,105.77,105.85,105.77,105.82,26151.0,103.674,103.7524,103.674,103.723,26151.0
2024-06-11 13:55:00,105.82,105.84,105.8,105.82,26609.0,103.723,103.7426,103.7034,103.723,26609.0
2024-06-11 14:00:00,105.82,105.89,105.78,105.89,54222.0,103.723,103.7916,103.6838,103.7916,54222.0
2024-06-11 14:05:00,105.89,105.9,105.83,105.87,14424.0,103.7916,103.8014,103.7328,103.772,14424.0
2024-06-11 14:10:00,105.87,105.93,105.82,105.91,26995.0,103.772,103.8308,103.723,103.8112,26995.0
2024-06-11 14:15:00,105.91,105.94,105.85,105.9,48567.0,103.8112,103.8406,103.7524,103.8014,48567.0
2024-06-11 14:20:00,105.91,105.97,105.91,105.95,28777.0,103.8112,103.87,103.8112,103.8504,28777.0
2024-06-11 14:25:00,105.95,105.97,105.91,105.95,18491.0,103.8504,103.87,103.8112,103.8504,18491.0
2024-06-11 14:30:00,105.96,106.05,105.96,105.97,19528.0,103.8602,103.9484,103.8602,103.87,19528.0
2024-06-11 14:35:00,105.96,105.99,105.91,105.92,16173.0,103.8602,103.8896,103.8112,103.821,16173.0
2024-06-11 14:40:00,105.92,106.02,105.91,105.98,25240.0,103.821,103.919,103.8112,103.8798,25240.0
2024-06-11 14:45:00,106.0,106.04,105.94,106.01,27790.0,103.8994,103.9386,103.8406,103.9092,27790.0
2024-06-11 14:50:00,106.01,106.03,105.89,105.91,19124.0,103.9092,103.9288,103.7916,103.8112,19124.0
2024-06-11 14:55:00,105.91,105.92,105.85,105.88,35720.0,103.8112,103.821,103.7524,103.7818,35720.0
2024-06-11 15:00:00,105.88,106.0,105.88,106.0,31522.0,103.7818,103.8994,103.7818,103.8994,31522.0
2024-06-11 15:05:00,106.0,106.04,105.99,106.02,27276.0,103.8994,103.9386,103.8896,103.919,27276.0
2024-06-11 15:10:00,106.02,106.08,105.97,106.02,36629.0,103.919,103.9778,103.87,103.919,36629.0
2024-06-11 15:15:00,106.02,106.09,105.97,105.98,28772.0,103.919,103.9876,103.87,103.8798,28772.0
2024-06-11 15:20:00,105.98,106.04,105.95,106.03,36652.0,103.8798,103.9386,103.8504,103.9288,36652.0
2024-06-11 15:25:00,106.03,106.04,105.96,105.96,23682.0,103.9288,103.9386,103.8602,103.8602,23682.0
2024-06-11 15:30:00,105.95,106.0,105.91,105.95,33889.0,103.8504,103.8994,103.8112,103.8504,33889.0
2024-06-11 15:35:00,105.95,105.99,105.88,105.95,38202.0,103.8504,103.8896,103.7818,103.8504,38202.0
2024-06-11 15:40:00,105.94,106.06,105.93,106.06,40880.0,103.8406,103.9582,103.8308,103.9582,40880.0
2024-06-11 15:45:00,106.06,106.11,105.7,105.71,83113.0,103.9582,104.0072,103.6054,103.6152,83113.0
2024-06-11 15:50:00,105.71,105.98,105.69,105.98,126966.0,103.6152,103.8798,103.5956,103.8798,126966.0
2024-06-11 15:55:00,105.98,106.0,105.75,105.83,320522.0,103.8798,103.8994,103.6544,103.7328,320522.0
2024-06-12 09:30:00,105.91,105.91,104.57,104.57,136101.0,103.8112,103.8112,102.4978,102.4978,136101.0
2024-06-12 09:35:00,104.71,105.2,104.63,105.07,49695.0,102.635,103.1153,102.5566,102.9879,49695.0
2024-06-12 09:40:00,105.09,105.33,104.98,105.03,31515.0,103.0075,103.2427,102.8996,102.9486,31515.0
2024-06-12 09:45:00,105.08,105.08,104.72,104.95,40571.0,102.9977,102.9977,102.6448,102.8702,40571.0
2024-06-12 09:50:00,104.93,104.95,104.29,104.4,65394.0,102.8506,102.8702,102.2233,102.3311,65394.0
2024-06-12 09:55:00,104.4,105.07,104.34,105.04,51932.0,102.3311,102.9879,102.2723,102.9584,51932.0
2024-06-12 10:00:00,105.07,105.12,104.77,104.77,34344.0,102.9879,103.0369,102.6938,102.6938,34344.0
2024-06-12 10:05:00,104.77,104.77,104.55,104.65,15051.0,102.6938,102.6938,102.4782,102.5762,15051.0
2024-06-12 10:10:00,104.72,104.77,104.62,104.77,22549.0,102.6448,102.6938,102.5468,102.6938,22549.0
2024-06-12 10:15:00,104.75,104.96,104.75,104.93,11359.0,102.6742,102.88,102.6742,102.8506,11359.0
2024-06-12 10:20:00,104.9,104.93,104.76,104.9,126141.0,102.8212,102.8506,102.684,102.8212,126141.0
2024-06-12 10:25:00,104.89,105.04,104.83,104.9,60924.0,102.8114,102.9584,102.7526,102.8212,60924.0
2024-06-12 10:30:00,104.91,105.13,104.91,105.12,56928.0,102.831,103.0467,102.831,103.0369,56928.0
2024-06-12 10:35:00,105.1,105.22,105.07,105.13,13924.0,103.0173,103.1349,102.9879,103.0467,13924.0
2024-06-12 10:40:00,105.15,105.16,104.96,105.01,39815.0,103.0663,103.0761,102.88,102.929,39815.0
2024-06-12 10:45:00,105.01,105.05,104.88,104.97,74248.0,102.929,102.9682,102.8016,102.8898,74248.0
2024-06-12 10:50:00,104.98,105.16,104.92,105.16,73884.0,102.8996,103.0761,102.8408,103.0761,73884.0
2024-06-12 10:55:00,105.14,105.15,105.02,105.02,16022.0,103.0565,103.0663,102.9388,102.9388,16022.0
2024-06-12 11:00:00,105.04,105.1,105.0,105.09,15538.0,102.9584,103.0173,102.9192,103.0075,15538.0
2024-06-12 11:05:00,105.08,105.16,105.06,105.14,22517.0,102.9977,103.0761,102.978,103.0565,22517.0
2024-06-12 11:10:00,105.15,105.15,105.07,105.1,14407.0,103.0663,103.0663,102.9879,103.0173,14407.0
2024-06-12 11:15:00,105.1,105.11,104.97,105.08,18039.0,103.0173,103.0271,102.8898,102.9977,18039.0
2024-06-12 11:20:00,105.08,105.12,105.01,105.03,24066.0,102.9977,103.0369,102.929,102.9486,24066.0
2024-06-12 11:25:00,105.01,105.09,104.97,105.06,22970.0,102.929,103.0075,102.8898,102.978,22970.0
2024-06-12 11:30:00,105.04,105.1,104.97,105.02,18904.0,102.9584,103.0173,102.8898,102.9388,18904.0
2024-06-12 11:35:00,105.02,105.06,104.97,105.0,15594.0,102.9388,102.978,102.8898,102.9192,15594.0
2024-06-12 11:40:00,105.01,105.13,104.98,105.1,19531.0,102.929,103.0467,102.8996,103.0173,19531.0
2024-06-12 11:45:00,105.12,105.12,105.03,105.07,12158.0,103.0369,103.0369,102.9486,102.9879,12158.0
2024-06-12 11:50:00,105.05,105.08,105.02,105.06,19797.0,102.9682,102.9977,102.9388,102.978,19797.0
2024-06-12 11:55:00,105.06,105.13,105.06,105.1,16117.0,102.978,103.0467,102.978,103.0173,16117.0
2024-06-12 12:00:00,105.09,105.1,105.02,105.02,11426.0,103.0075,103.0173,102.9388,102.9388,11426.0
2024-06-12 12:05:00,105.04,105.06,104.96,104.96,26898.0,102.9584,102.978,102.88,102.88,26898.0
2024-06-12 12:10:00,104.95,104.96,104.85,104.86,14458.0,102.8702,102.88,102.7722,102.782,14458.0
2024-06-12 12:15:00,104.86,104.86,104.7,104.75,22706.0,102.782,102.782,102.6252,102.6742,22706.0
2024-06-12 12:20:00,104.75,104.86,104.75,104.86,11743.0,102.6742,102.782,102.6742,102.782,11743.0
2024-06-12 12:25:00,104.87,104.88,104.75,104.81,8984.0,102.7918,102.8016,102.6742,102.733,8984.0
2024-06-12 12:30:00,104.83,104.84,104.66,104.74,26690.0,102.7526,102.7624,102.586,102.6644,26690.0
2024-06-12 12:35:00,104.74,104.78,104.74,104.76,13083.0,102.6644,102.7036,102.6644,102.684,13083.0
2024-06-12 12:40:00,104.75,104.77,104.65,104.72,15286.0,102.6742,102.6938,102.5762,102.6448,15286.0
2024-06-12 12:45:00,104.72,104.72,104.6,104.66,11928.0,102.6448,102.6448,102.5272,102.586,11928.0
2024-06-12 12:50:00,104.68,104.71,104.61,104.61,30117.0,102.6056,102.635,102.537,102.537,30117.0
2024-06-12 12:55:00,104.61,104.7,104.6,104.68,13630.0,102.537,102.6252,102.5272,102.6056,13630.0
2024-06-12 13:00:00,104.68,104.78,104.68,104.74,9974.0,102.6056,102.7036,102.6056,102.6644,9974.0
2024-06-12 13:05:00,104.75,104.75,104.66,104.68,13347.0,102.6742,102.6742,102.586,102.6056,13347.0
2024-06-12 13:10:00,104.67,104.69,104.56,104.57,24120.0,102.5958,102.6154,102.488,102.4978,24120.0
2024-06-12 13:15:00,104.57,104.63,104.54,104.59,20462.0,102.4978,102.5566,102.4684,102.5174,20462.0
2024-06-12 13:20:00,104.61,104.63,104.58,104.6,29024.0,102.537,102.5566,102.5076,102.5272,29024.0
2024-06-12 13:25:00,104.6,104.7,104.6,104.65,24447.0,102.5272,102.6252,102.5272,102.5762,24447.0
2024-06-12 13:30:00,104.65,104.65,104.53,104.57,37617.0,102.5762,102.5762,102.4586,102.4978,37617.0
2024-06-12 13:35:00,104.57,104.59,104.45,104.54,14504.0,102.4978,102.5174,102.3801,102.4684,14504.0
2024-06-12 13:40:00,104.54,104.58,104.52,104.52,13308.0,102.4684,102.5076,102.4487,102.4487,13308.0
2024-06-12 13:45:00,104.52,104.61,104.48,104.61,26807.0,102.4487,102.537,102.4095,102.537,26807.0
2024-06-12 13:50:00,104.67,104.71,104.64,104.67,32305.0,102.5958,102.635,102.5664,102.5958,32305.0
2024-06-12 13:55:00,104.67,104.7,104.62,104.64,19943.0,102.5958,102.6252,102.5468,102.5664,19943.0
2024-06-12 14:00:00,104.63,104.63,104.37,104.51,54647.0,102.5566,102.5566,102.3017,102.4389,54647.0
2024-06-12 14:05:00,104.52,104.62,104.43,104.61,22517.0,102.4487,102.5468,102.3605,102.537,22517.0
2024-06-12 14:10:00,104.61,104.69,104.57,104.67,15193.0,102.537,102.6154,102.4978,102.5958,15193.0
2024-06-12 14:15:00,104.68,104.7,104.61,104.7,23144.0,102.6056,102.6252,102.537,102.6252,23144.0
2024-06-12 14:20:00,104.69,104.85,104.69,104.79,42953.0,102.6154,102.7722,102.6154,102.7134,42953.0
2024-06-12 14:25:00,104.78,104.88,104.75,104.83,59231.0,102.7036,102.8016,102.6742,102.7526,59231.0
2024-06-12 14:30:00,104.82,104.88,104.8,104.85,11073.0,102.7428,102.8016,102.7232,102.7722,11073.0
2024-06-12 14:35:00,104.84,104.84,104.63,104.75,50410.0,102.7624,102.7624,102.5566,102.6742,50410.0
2024-06-12 14:40:00,104.76,104.76,104.55,104.6,20645.0,102.684,102.684,102.4782,102.5272,20645.0
2024-06-12 14:45:00,104.58,104.67,104.52,104.6,42422.0,102.5076,102.5958,102.4487,102.5272,42422.0
2024-06-12 14:50:00,104.59,104.61,104.44,104.47,21266.0,102.5174,102.537,102.3703,102.3997,21266.0
2024-06-12 14:55:00,104.48,104.57,104.44,104.51,16174.0,102.4095,102.4978,102.3703,102.4389,16174.0
2024-06-12 15:00:00,104.5,104.65,104.48,104.54,35270.0,102.4291,102.5762,102.4095,102.4684,35270.0
2024-06-12 15:05:00,104.55,104.61,104.49,104.53,17897.0,102.4782,102.537,102.4193,102.4586,17897.0
2024-06-12 15:10:00,104.52,104.63,104.5,104.58,29864.0,102.4487,102.5566,102.4291,102.5076,29864.0
2024-06-12 15:15:00,104.57,104.74,104.57,104.73,27684.0,102.4978,102.6644,102.4978,102.6546,27684.0
2024-06-12 15:20:00,104.74,104.9,104.66,104.68,24852.0,102.6644,102.8212,102.586,102.6056,24852.0
2024-06-12 15:25:00,104.68,104.68,104.38,104.39,26597.0,102.6056,102.6056,102.3115,102.3213,26597.0
2024-06-12 15:30:00,104.37,104.48,104.35,104.48,22771.0,102.3017,102.4095,102.2821,102.4095,22771.0
2024-06-12 15:35:00,104.47,104.65,104.44,104.45,58648.0,102.3997,102.5762,102.3703,102.3801,58648.0
2024-06-12 15:40:00,104.44,104.54,104.41,104.5,24648.0,102.3703,102.4684,102.3409,102.4291,24648.0
2024-06-12 15:45:00,104.5,104.58,104.42,104.52,49997.0,102.4291,102.5076,102.3507,102.4487,49997.0
2024-06-12 15:50:00,104.52,104.6,104.45,104.6,105051.0,102.4487,102.5272,102.3801,102.5272,105051.0
2024-06-12 15:55:00,104.61,104.63,104.34,104.36,279331.0,102.537,102.5566,102.2723,102.2919,279331.0
2024-06-13 09:30:00,103.64,103.64,102.6,102.68,152017.0,101.5862,101.5862,100.5668,100.6452,152017.0
2024-06-13 09:35:00,102.69,103.47,102.68,103.43,49169.0,100.655,101.4196,100.6452,101.3803,49169.0
2024-06-13 09:40:00,103.47,103.55,103.24,103.27,31447.0,101.4196,101.498,101.1941,101.2235,31447.0
2024-06-13 09:45:00,103.25,103.25,102.87,102.97,98666.0,101.2039,101.2039,100.8314,100.9295,98666.0
2024-06-13 09:50:00,102.97,103.25,102.97,103.2,28479.0,100.9295,101.2039,100.9295,101.1549,28479.0
2024-06-13 09:55:00,103.19,103.19,102.94,103.01,31563.0,101.1451,101.1451,100.9001,100.9687,31563.0
2024-06-13 10:00:00,103.0,103.09,102.75,103.01,27257.0,100.9589,101.0471,100.7138,100.9687,27257.0
2024-06-13 10:05:00,103.01,103.04,102.92,102.98,20038.0,100.9687,100.9981,100.8805,100.9393,20038.0
2024-06-13 10:10:00,103.01,103.2,102.96,103.01,26394.0,100.9687,101.1549,100.9197,100.9687,26394.0
2024-06-13 10:15:00,103.01,103.28,103.01,103.22,16431.0,100.9687,101.2333,100.9687,101.1745,16431.0
2024-06-13 10:20:00,103.23,103.27,103.06,103.19,21113.0,101.1843,101.2235,101.0177,101.1451,21113.0
2024-06-13 10:25:00,103.19,103.19,102.95,103.1,27153.0,101.1451,101.1451,100.9099,101.0569,27153.0
2024-06-13 10:30:00,103.12,103.15,102.98,103.02,33685.0,101.0765,101.1059,100.9393,100.9785,33685.0
2024-06-13 10:35:00,103.03,103.06,102.93,103.0,54277.0,100.9883,101.0177,100.8903,100.9589,54277.0
2024-06-13 10:40:00,102.99,103.04,102.72,102.84,56741.0,100.9491,100.9981,100.6844,100.802,56741.0
2024-06-13 10:45:00,102.86,102.95,102.81,102.82,16686.0,100.8216,100.9099,100.7726,100.7824,16686.0
2024-06-13 10:50:00,102.82,102.95,102.8,102.89,68738.0,100.7824,100.9099,100.7628,100.8511,68738.0
2024-06-13 10:55:00,102.87,103.03,102.86,103.01,23066.0,100.8314,100.9883,100.8216,100.9687,23066.0
2024-06-13 11:00:00,103.01,103.01,102.83,102.93,36921.0,100.9687,100.9687,100.7922,100.8903,36921.0
2024-06-13 11:05:00,102.93,103.01,102.91,102.95,17932.0,100.8903,100.9687,100.8707,100.9099,17932.0
2024-06-13 11:10:00,102.95,102.97,102.88,102.91,28607.0,100.9099,100.9295,100.8412,100.8707,28607.0
2024-06-13 11:15:00,102.93,103.02,102.9,103.0,16153.0,100.8903,100.9785,100.8609,100.9589,16153.0
2024-06-13 11:20:00,103.0,103.04,102.92,103.03,29026.0,100.9589,100.9981,100.8805,100.9883,29026.0
2024-06-13 11:25:00,103.03,103.15,103.03,103.13,18505.0,100.9883,101.1059,100.9883,101.0863,18505.0
2024-06-13 11:30:00,103.12,103.25,103.1,103.24,66990.0,101.0765,101.2039,101.0569,101.1941,66990.0
2024-06-13 11:35:00,103.23,103.45,103.23,103.44,36135.0,101.1843,101.4,101.1843,101.3902,36135.0
2024-06-13 11:40:00,103.45,103.55,103.31,103.4,51350.0,101.4,101.498,101.2627,101.3509,51350.0
2024-06-13 11:45:00,103.39,103.39,103.27,103.28,16732.0,101.3411,101.3411,101.2235,101.2333,16732.0
2024-06-13 11:50:00,103.28,103.32,103.28,103.31,15198.0,101.2333,101.2725,101.2333,101.2627,15198.0
2024-06-13 11:55:00,103.3,103.31,103.21,103.22,15518.0,101.2529,101.2627,101.1647,101.1745,15518.0
2024-06-13 12:00:00,103.21,103.21,103.06,103.16,87239.0,101.1647,101.1647,101.0177,101.1157,87239.0
2024-06-13 12:05:00,103.15,103.28,103.15,103.19,16625.0,101.1059,101.2333,101.1059,101.1451,16625.0
2024-06-13 12:10:00,103.21,103.21,103.12,103.18,24831.0,101.1647,101.1647,101.0765,101.1353,24831.0
2024-06-13 12:15:00,103.18,103.22,103.13,103.16,20815.0,101.1353,101.1745,101.0863,101.1157,20815.0
2024-06-13 12:20:00,103.16,103.24,103.16,103.2,12130.0,101.1157,101.1941,101.1157,101.1549,12130.0
2024-06-13 12:25:00,103.2,103.27,103.19,103.23,8123.0,101.1549,101.2235,101.1451,101.1843,8123.0
2024-06-13 12:30:00,103.22,103.26,103.19,103.25,13666.0,101.1745,101.2137,101.1451,101.2039,13666.0
2024-06-13 12:35:00,103.26,103.27,103.21,103.26,15078.0,101.2137,101.2235,101.1647,101.2137,15078.0
2024-06-13 12:40:00,103.25,103.35,103.21,103.35,35693.0,101.2039,101.3019,101.1647,101.3019,35693.0
2024-06-13 12:45:00,103.34,103.41,103.33,103.38,11325.0,101.2921,101.3607,101.2823,101.3313,11325.0
2024-06-13 12:50:00,103.39,103.41,103.37,103.4,10525.0,101.3411,101.3607,101.3215,101.3509,10525.0
2024-06-13 12:55:00,103.4,103.43,103.34,103.34,14676.0,101.3509,101.3803,101.2921,101.2921,14676.0
2024-06-13 13:00:00,103.33,103.52,103.32,103.45,29125.0,101.2823,101.4686,101.2725,101.4,29125.0
2024-06-13 13:05:00,103.45,103.52,103.45,103.52,6618.0,101.4,101.4686,101.4,101.4686,6618.0
2024-06-13 13:10:00,103.52,103.52,103.44,103.45,16895.0,101.4686,101.4686,101.3902,101.4,16895.0
2024-06-13 13:15:00,103.45,103.45,103.35,103.37,30959.0,101.4,101.4,101.3019,101.3215,30959.0
2024-06-13 13:20:00,103.37,103.39,103.3,103.37,11069.0,101.3215,101.3411,101.2529,101.3215,11069.0
2024-06-13 13:25:00,103.37,103.43,103.34,103.43,10875.0,101.3215,101.3803,101.2921,101.3803,10875.0
2024-06-13 13:30:00,103.43,103.43,103.36,103.36,10504.0,101.3803,101.3803,101.3117,101.3117,10504.0
2024-06-13 13:35:00,103.37,103.39,103.3,103.38,14289.0,101.3215,101.3411,101.2529,101.3313,14289.0
2024-06-13 13:40:00,103.38,103.39,103.32,103.35,13341.0,101.3313,101.3411,101.2725,101.3019,13341.0
2024-06-13 13:45:00,103.35,103.36,103.32,103.34,11756.0,101.3019,101.3117,101.2725,101.2921,11756.0
2024-06-13 13:50:00,103.34,103.39,103.32,103.33,15054.0,101.2921,101.3411,101.2725,101.2823,15054.0
2024-06-13 13:55:00,103.33,103.36,103.21,103.21,34428.0,101.2823,101.3117,101.1647,101.1647,34428.0
2024-06-13 14:00:00,103.21,103.27,103.17,103.22,26874.0,101.1647,101.2235,101.1255,101.1745,26874.0
2024-06-13 14:05:00,103.22,103.33,103.22,103.33,15024.0,101.1745,101.2823,101.1745,101.2823,15024.0
2024-06-13 14:10:00,103.33,103.37,103.32,103.36,11294.0,101.2823,101.3215,101.2725,101.3117,11294.0
2024-06-13 14:15:00,103.35,103.36,103.25,103.29,46896.0,101.3019,101.3117,101.2039,101.2431,46896.0
2024-06-13 14:20:00,103.3,103.37,103.3,103.35,34118.0,101.2529,101.3215,101.2529,101.3019,34118.0
2024-06-13 14:25:00,103.35,103.36,103.28,103.33,65738.0,101.3019,101.3117,101.2333,101.2823,65738.0
2024-06-13 14:30:00,103.31,103.47,103.31,103.45,14379.0,101.2627,101.4196,101.2627,101.4,14379.0
2024-06-13 14:35:00,103.45,103.49,103.42,103.42,11332.0,101.4,101.4392,101.3705,101.3705,11332.0
2024-06-13 14:40:00,103.43,103.48,103.42,103.46,9309.0,101.3803,101.4294,101.3705,101.4098,9309.0
2024-06-13 14:45:00,103.46,103.47,103.42,103.46,8466.0,101.4098,101.4196,101.3705,101.4098,8466.0
2024-06-13 14:50:00,103.45,103.52,103.38,103.47,13412.0,101.4,101.4686,101.3313,101.4196,13412.0
2024-06-13 14:55:00,103.46,103.48,103.41,103.42,10131.0,101.4098,101.4294,101.3607,101.3705,10131.0
2024-06-13 15:00:00,103.41,103.64,103.41,103.63,18846.0,101.3607,101.5862,101.3607,101.5764,18846.0
2024-06-13 15:05:00,103.64,103.65,103.51,103.56,15666.0,101.5862,101.596,101.4588,101.5078,15666.0
2024-06-13 15:10:00,103.56,103.56,103.47,103.48,16508.0,101.5078,101.5078,101.4196,101.4294,16508.0
2024-06-13 15:15:00,103.48,103.55,103.46,103.55,32242.0,101.4294,101.498,101.4098,101.498,32242.0
2024-06-13 15:20:00,103.55,103.59,103.5,103.54,19034.0,101.498,101.5372,101.449,101.4882,19034.0
2024-06-13 15:25:00,103.55,103.56,103.43,103.44,16317.0,101.498,101.5078,101.3803,101.3902,16317.0
2024-06-13 15:30:00,103.43,103.45,103.39,103.4,30584.0,101.3803,101.4,101.3411,101.3509,30584.0
2024-06-13 15:35:00,103.4,103.46,103.36,103.45,51952.0,101.3509,101.4098,101.3117,101.4,51952.0
2024-06-13 15:40:00,103.46,103.46,103.41,103.45,38159.0,101.4098,101.4098,101.3607,101.4,38159.0
2024-06-13 15:45:00,103.45,103.51,103.42,103.44,50043.0,101.4,101.4588,101.3705,101.3902,50043.0
2024-06-13 15:50:00,103.44,103.53,103.39,103.52,115751.0,101.3902,101.4784,101.3411,101.4686,115751.0
2024-06-13 15:55:00,103.52,103.7,103.4,103.43,340622.0,101.4686,101.645,101.3509,101.3803,340622.0
2024-06-14 09:30:00,103.29,103.72,103.23,103.5,71399.0,101.2431,101.6646,101.1843,101.449,71399.0
2024-06-14 09:35:00,103.51,103.56,103.17,103.31,7009.0,101.4588,101.5078,101.1255,101.2627,7009.0
2024-06-14 09:40:00,103.34,103.46,103.14,103.19,16142.0,101.2921,101.4098,101.0961,101.1451,16142.0
2024-06-14 09:45:00,103.19,103.29,102.99,102.99,8131.0,101.1451,101.2431,100.9491,100.9491,8131.0
2024-06-14 09:50:00,102.97,102.98,102.79,102.84,9634.0,100.9295,100.9393,100.753,100.802,9634.0
2024-06-14 09:55:00,102.83,102.89,102.77,102.85,17585.0,100.7922,100.8511,100.7334,100.8118,17585.0
2024-06-14 10:00:00,102.84,102.86,102.56,102.62,28636.0,100.802,100.8216,100.5276,100.5864,28636.0
2024-06-14 10:05:00,102.63,102.68,102.51,102.54,27239.0,100.5962,100.6452,100.4786,100.508,27239.0
2024-06-14 10:10:00,102.54,102.57,102.43,102.47,24769.0,100.508,100.5374,100.4002,100.4394,24769.0
2024-06-14 10:15:00,102.48,102.58,102.46,102.57,12714.0,100.4492,100.5472,100.4296,100.5374,12714.0
2024-06-14 10:20:00,102.55,102.64,102.54,102.64,34513.0,100.5178,100.606,100.508,100.606,34513.0
2024-06-14 10:25:00,102.63,102.8,102.52,102.7,20197.0,100.5962,100.7628,100.4884,100.6648,20197.0
2024-06-14 10:30:00,102.68,102.72,102.59,102.71,11020.0,100.6452,100.6844,100.557,100.6746,11020.0
2024-06-14 10:35:00,102.73,102.86,102.71,102.79,14009.0,100.6942,100.8216,100.6746,100.753,14009.0
2024-06-14 10:40:00,102.79,103.0,102.75,102.97,32262.0,100.753,100.9589,100.7138,100.9295,32262.0
2024-06-14 10:45:00,102.97,103.03,102.95,102.97,18683.0,100.9295,100.9883,100.9099,100.9295,18683.0
2024-06-14 10:50:00,102.98,103.05,102.89,103.05,15199.0,100.9393,101.0079,100.8511,101.0079,15199.0
2024-06-14 10:55:00,103.06,103.09,103.0,103.05,12904.0,101.0177,101.0471,100.9589,101.0079,12904.0
2024-06-14 11:00:00,103.08,103.13,103.05,103.11,10569.0,101.0373,101.0863,101.0079,101.0667,10569.0
2024-06-14 11:05:00,103.09,103.13,103.05,103.11,8727.0,101.0471,101.0863,101.0079,101.0667,8727.0
2024-06-14 11:10:00,103.13,103.3,103.11,103.19,11463.0,101.0863,101.2529,101.0667,101.1451,11463.0
2024-06-14 11:15:00,103.2,103.24,103.19,103.24,14339.0,101.1549,101.1941,101.1451,101.1941,14339.0
2024-06-14 11:20:00,103.24,103.27,103.17,103.24,8060.0,101.1941,101.2235,101.1255,101.1941,8060.0
2024-06-14 11:25:00,103.25,103.41,103.25,103.33,16301.0,101.2039,101.3607,101.2039,101.2823,16301.0
2024-06-14 11:30:00,103.34,103.42,103.33,103.35,12475.0,101.2921,101.3705,101.2823,101.3019,12475.0
2024-06-14 11:35:00,103.35,103.35,103.25,103.27,9131.0,101.3019,101.3019,101.2039,101.2235,9131.0
2024-06-14 11:40:00,103.26,103.28,103.22,103.28,12668.0,101.2137,101.2333,101.1745,101.2333,12668.0
2024-06-14 11:45:00,103.26,103.43,103.26,103.41,20697.0,101.2137,101.3803,101.2137,101.3607,20697.0
2024-06-14 11:50:00,103.39,103.43,103.36,103.36,11591.0,101.3411,101.3803,101.3117,101.3117,11591.0
2024-06-14 11:55:00,103.4,103.43,103.37,103.42,10466.0,101.3509,101.3803,101.3215,101.3705,10466.0
2024-06-14 12:00:00,103.41,103.43,103.28,103.32,10925.0,101.3607,101.3803,101.2333,101.2725,10925.0
2024-06-14 12:05:00,103.32,103.37,103.31,103.36,19655.0,101.2725,101.3215,101.2627,101.3117,19655.0
2024-06-14 12:10:00,103.37,103.43,103.35,103.41,8647.0,101.3215,101.3803,101.3019,101.3607,8647.0
2024-06-14 12:15:00,103.42,103.48,103.39,103.41,16305.0,101.3705,101.4294,101.3411,101.3607,16305.0
2024-06-14 12:20:00,103.41,103.49,103.37,103.42,101804.0,101.3607,101.4392,101.3215,101.3705,101804.0
2024-06-14 12:25:00,103.43,103.44,103.32,103.34,24100.0,101.3803,101.3902,101.2725,101.2921,24100.0
2024-06-14 12:30:00,103.34,103.37,103.3,103.35,15302.0,101.2921,101.3215,101.2529,101.3019,15302.0
2024-06-14 12:35:00,103.36,103.37,103.31,103.37,32102.0,101.3117,101.3215,101.2627,101.3215,32102.0
2024-06-14 12:40:00,103.37,103.37,103.3,103.35,19572.0,101.3215,101.3215,101.2529,101.3019,19572.0
2024-06-14 12:45:00,103.35,103.37,103.3,103.33,24534.0,101.3019,101.3215,101.2529,101.2823,24534.0
2024-06-14 12:50:00,103.33,103.36,103.23,103.23,10542.0,101.2823,101.3117,101.1843,101.1843,10542.0
2024-06-14 12:55:00,103.23,103.29,103.22,103.28,8771.0,101.1843,101.2431,101.1745,101.2333,8771.0
2024-06-14 13:00:00,103.32,103.32,103.3,103.32,8463.0,101.2725,101.2725,101.2529,101.2725,8463.0
2024-06-14 13:05:00,103.31,103.39,103.31,103.34,25656.0,101.2627,101.3411,101.2627,101.2921,25656.0
2024-06-14 13:10:00,103.35,103.4,103.3,103.38,40501.0,101.3019,101.3509,101.2529,101.3313,40501.0
2024-06-14 13:15:00,103.4,103.54,103.37,103.53,36809.0,101.3509,101.4882,101.3215,101.4784,36809.0
2024-06-14 13:20:00,103.53,103.59,103.45,103.47,29223.0,101.4784,101.5372,101.4,101.4196,29223.0
2024-06-14 13:25:00,103.49,103.54,103.46,103.47,9789.0,101.4392,101.4882,101.4098,101.4196,9789.0
2024-06-14 13:30:00,103.44,103.49,103.39,103.42,12836.0,101.3902,101.4392,101.3411,101.3705,12836.0
2024-06-14 13:35:00,103.4,103.44,103.37,103.4,12252.0,101.3509,101.3902,101.3215,101.3509,12252.0
2024-06-14 13:40:00,103.4,103.4,103.35,103.37,16862.0,101.3509,101.3509,101.3019,101.3215,16862.0
2024-06-14 13:45:00,103.36,103.44,103.35,103.44,28507.0,101.3117,101.3902,101.3019,101.3902,28507.0
2024-06-14 13:50:00,103.45,103.5,103.42,103.46,15255.0,101.4,101.449,101.3705,101.4098,15255.0
2024-06-14 13:55:00,103.48,103.49,103.37,103.38,11013.0,101.4294,101.4392,101.3215,101.3313,11013.0
2024-06-14 14:00:00,103.38,103.39,103.32,103.35,12753.0,101.3313,101.3411,101.2725,101.3019,12753.0
2024-06-14 14:05:00,103.36,103.36,103.31,103.32,7995.0,101.3117,101.3117,101.2627,101.2725,7995.0
2024-06-14 14:10:00,103.33,103.33,103.29,103.3,15913.0,101.2823,101.2823,101.2431,101.2529,15913.0
2024-06-14 14:15:00,103.32,103.39,103.29,103.39,13619.0,101.2725,101.3411,101.2431,101.3411,13619.0
2024-06-14 14:20:00,103.38,103.43,103.36,103.42,12904.0,101.3313,101.3803,101.3117,101.3705,12904.0
2024-06-14 14:25:00,103.44,103.48,103.41,103.46,9975.0,101.3902,101.4294,101.3607,101.4098,9975.0
2024-06-14 14:30:00,103.45,103.49,103.43,103.48,14329.0,101.4,101.4392,101.3803,101.4294,14329.0
2024-06-14 14:35:00,103.48,103.49,103.41,103.42,17115.0,101.4294,101.4392,101.3607,101.3705,17115.0
2024-06-14 14:40:00,103.41,103.41,103.32,103.38,17909.0,101.3607,101.3607,101.2725,101.3313,17909.0
2024-06-14 14:45:00,103.4,103.43,103.36,103.37,19243.0,101.3509,101.3803,101.3117,101.3215,19243.0
2024-06-14 14:50:00,103.38,103.44,103.37,103.42,17719.0,101.3313,101.3902,101.3215,101.3705,17719.0
2024-06-14 14:55:00,103.42,103.43,103.35,103.37,21765.0,101.3705,101.3803,101.3019,101.3215,21765.0
2024-06-14 15:00:00,103.37,103.37,103.33,103.35,16005.0,101.3215,101.3215,101.2823,101.3019,16005.0
2024-06-14 15:05:00,103.34,103.39,103.31,103.33,37270.0,101.2921,101.3411,101.2627,101.2823,37270.0
2024-06-14 15:10:00,103.32,103.35,103.28,103.34,68819.0,101.2725,101.3019,101.2333,101.2921,68819.0
2024-06-14 15:15:00,103.34,103.37,103.33,103.34,26282.0,101.2921,101.3215,101.2823,101.2921,26282.0
2024-06-14 15:20:00,103.34,103.45,103.34,103.4,37864.0,101.2921,101.4,101.2921,101.3509,37864.0
2024-06-14 15:25:00,103.4,103.42,103.36,103.42,33509.0,101.3509,101.3705,101.3117,101.3705,33509.0
2024-06-14 15:30:00,103.42,103.46,103.4,103.43,27359.0,101.3705,101.4098,101.3509,101.3803,27359.0
2024-06-14 15:35:00,103.43,103.5,103.42,103.48,29475.0,101.3803,101.449,101.3705,101.4294,29475.0
2024-06-14 15:40:00,103.48,103.5,103.39,103.4,40324.0,101.4294,101.449,101.3411,101.3509,40324.0
2024-06-14 15:45:00,103.39,103.51,103.39,103.44,75068.0,101.3411,101.4588,101.3411,101.3902,75068.0
2024-06-14 15:50:00,103.43,103.46,103.36,103.43,64171.0,101.3803,101.4098,101.3117,101.3803,64171.0
2024-06-14 15:55:00,103.46,103.7,103.41,103.68,167784.0,101.4098,101.645,101.3607,101.6254,167784.0
2024-06-17 09:30:00,102.91,103.13,102.54,103.13,66052.0,100.8707,101.0863,100.508,101.0863,66052.0
2024-06-17 09:35:00,103.18,103.21,102.74,102.83,20949.0,101.1353,101.1647,100.704,100.7922,20949.0
2024-06-17 09:40:00,102.81,102.95,102.65,102.88,17672.0,100.7726,100.9099,100.6158,100.8412,17672.0
2024-06-17 09:45:00,102.87,103.05,102.81,103.02,17223.0,100.8314,101.0079,100.7726,100.9785,17223.0
2024-06-17 09:50:00,103.04,103.11,102.88,102.9,14302.0,100.9981,101.0667,100.8412,100.8609,14302.0
2024-06-17 09:55:00,102.93,102.96,102.72,102.72,9751.0,100.8903,100.9197,100.6844,100.6844,9751.0
2024-06-17 10:00:00,102.7,102.79,102.69,102.72,8784.0,100.6648,100.753,100.655,100.6844,8784.0
2024-06-17 10:05:00,102.72,102.92,102.7,102.91,14657.0,100.6844,100.8805,100.6648,100.8707,14657.0
2024-06-17 10:10:00,102.91,102.94,102.74,102.79,36125.0,100.8707,100.9001,100.704,100.753,36125.0
2024-06-17 10:15:00,102.79,102.85,102.78,102.84,11356.0,100.753,100.8118,100.7432,100.802,11356.0
2024-06-17 10:20:00,102.83,102.84,102.7,102.82,25057.0,100.7922,100.802,100.6648,100.7824,25057.0
2024-06-17 10:25:00,102.82,103.06,102.81,102.98,17051.0,100.7824,101.0177,100.7726,100.9393,17051.0
2024-06-17 10:30:00,102.99,103.05,102.92,103.01,11281.0,100.9491,101.0079,100.8805,100.9687,11281.0
2024-06-17 10:35:00,103.01,103.08,102.96,103.02,11011.0,100.9687,101.0373,100.9197,100.9785,11011.0
2024-06-17 10:40:00,103.03,103.09,102.99,103.02,11290.0,100.9883,101.0471,100.9491,100.9785,11290.0
2024-06-17 10:45:00,103.02,103.11,103.02,103.11,8998.0,100.9785,101.0667,100.9785,101.0667,8998.0
2024-06-17 10:50:00,103.13,103.14,103.03,103.08,6690.0,101.0863,101.0961,100.9883,101.0373,6690.0
2024-06-17 10:55:00,103.06,103.09,103.01,103.02,16703.0,101.0177,101.0471,100.9687,100.9785,16703.0
2024-06-17 11:00:00,103.03,103.09,103.0,103.06,17649.0,100.9883,101.0471,100.9589,101.0177,17649.0
2024-06-17 11:05:00,103.06,103.07,102.94,102.94,11650.0,101.0177,101.0275,100.9001,100.9001,11650.0
2024-06-17 11:10:00,102.95,103.13,102.89,103.11,35166.0,100.9099,101.0863,100.8511,101.0667,35166.0
2024-06-17 11:15:00,103.14,103.16,103.06,103.09,25046.0,101.0961,101.1157,101.0177,101.0471,25046.0
2024-06-17 11:20:00,103.13,103.21,103.12,103.2,19030.0,101.0863,101.1647,101.0765,101.1549,19030.0
2024-06-17 11:25:00,103.2,103.29,103.19,103.27,27784.0,101.1549,101.2431,101.1451,101.2235,27784.0
2024-06-17 11:30:00,103.27,103.29,103.19,103.23,24029.0,101.2235,101.2431,101.1451,101.1843,24029.0
2024-06-17 11:35:00,103.23,103.32,103.2,103.31,20109.0,101.1843,101.2725,101.1549,101.2627,20109.0
2024-06-17 11:40:00,103.31,103.46,103.3,103.41,56229.0,101.2627,101.4098,101.2529,101.3607,56229.0
2024-06-17 11:45:00,103.39,103.4,103.23,103.29,16670.0,101.3411,101.3509,101.1843,101.2431,16670.0
2024-06-17 11:50:00,103.28,103.35,103.24,103.28,14856.0,101.2333,101.3019,101.1941,101.2333,14856.0
2024-06-17 11:55:00,103.26,103.35,103.24,103.29,11418.0,101.2137,101.3019,101.1941,101.2431,11418.0
2024-06-17 12:00:00,103.3,103.41,103.29,103.39,55797.0,101.2529,101.3607,101.2431,101.3411,55797.0
2024-06-17 12:05:00,103.41,103.44,103.35,103.41,21171.0,101.3607,101.3902,101.3019,101.3607,21171.0
2024-06-17 12:10:00,103.41,103.56,103.39,103.52,32003.0,101.3607,101.5078,101.3411,101.4686,32003.0
2024-06-17 12:15:00,103.52,103.57,103.5,103.55,43211.0,101.4686,101.5176,101.449,101.498,43211.0
2024-06-17 12:20:00,103.56,103.64,103.53,103.64,26204.0,101.5078,101.5862,101.4784,101.5862,26204.0
2024-06-17 12:25:00,103.64,103.83,103.63,103.79,35652.0,101.5862,101.7724,101.5764,101.7332,35652.0
2024-06-17 12:30:00,103.79,103.94,103.75,103.8,132324.0,101.7332,101.8802,101.694,101.743,132324.0
2024-06-17 12:35:00,103.81,103.81,103.61,103.64,24245.0,101.7528,101.7528,101.5568,101.5862,24245.0
2024-06-17 12:40:00,103.63,103.65,103.52,103.52,39470.0,101.5764,101.596,101.4686,101.4686,39470.0
2024-06-17 12:45:00,103.52,103.55,103.46,103.46,10665.0,101.4686,101.498,101.4098,101.4098,10665.0
2024-06-17 12:50:00,103.48,103.53,103.45,103.47,38561.0,101.4294,101.4784,101.4,101.4196,38561.0
2024-06-17 12:55:00,103.46,103.46,103.33,103.41,10183.0,101.4098,101.4098,101.2823,101.3607,10183.0
2024-06-17 13:00:00,103.38,103.39,103.28,103.3,9514.0,101.3313,101.3411,101.2333,101.2529,9514.0
2024-06-17 13:05:00,103.31,103.34,103.22,103.26,11810.0,101.2627,101.2921,101.1745,101.2137,11810.0
2024-06-17 13:10:00,103.21,103.22,103.1,103.15,14486.0,101.1647,101.1745,101.0569,101.1059,14486.0
2024-06-17 13:15:00,103.13,103.2,103.11,103.17,14913.0,101.0863,101.1549,101.0667,101.1255,14913.0
2024-06-17 13:20:00,103.15,103.16,102.98,103.01,20625.0,101.1059,101.1157,100.9393,100.9687,20625.0
2024-06-17 13:25:00,103.04,103.07,102.98,103.02,11120.0,100.9981,101.0275,100.9393,100.9785,11120.0
2024-06-17 13:30:00,103.01,103.16,103.01,103.1,12020.0,100.9687,101.1157,100.9687,101.0569,12020.0
2024-06-17 13:35:00,103.11,103.17,103.09,103.13,15000.0,101.0667,101.1255,101.0471,101.0863,15000.0
2024-06-17 13:40:00,103.13,103.16,103.09,103.1,9097.0,101.0863,101.1157,101.0471,101.0569,9097.0
2024-06-17 13:45:00,103.11,103.15,103.09,103.12,7820.0,101.0667,101.1059,101.0471,101.0765,7820.0
2024-06-17 13:50:00,103.13,103.2,103.13,103.17,28455.0,101.0863,101.1549,101.0863,101.1255,28455.0
2024-06-17 13:55:00,103.18,103.22,103.11,103.16,31301.0,101.1353,101.1745,101.0667,101.1157,31301.0
2024-06-17 14:00:00,103.16,103.31,103.15,103.27,32711.0,101.1157,101.2627,101.1059,101.2235,32711.0
2024-06-17 14:05:00,103.28,103.39,103.25,103.34,9428.0,101.2333,101.3411,101.2039,101.2921,9428.0
2024-06-17 14:10:00,103.36,103.41,103.3,103.3,12040.0,101.3117,101.3607,101.2529,101.2529,12040.0
2024-06-17 14:15:00,103.31,103.36,103.26,103.31,19840.0,101.2627,101.3117,101.2137,101.2627,19840.0
2024-06-17 14:20:00,103.31,103.39,103.29,103.35,27691.0,101.2627,101.3411,101.2431,101.3019,27691.0
2024-06-17 14:25:00,103.35,103.44,103.33,103.39,27731.0,101.3019,101.3902,101.2823,101.3411,27731.0
2024-06-17 14:30:00,103.38,103.44,103.34,103.35,13703.0,101.3313,101.3902,101.2921,101.3019,13703.0
2024-06-17 14:35:00,103.35,103.39,103.3,103.33,14316.0,101.3019,101.3411,101.2529,101.2823,14316.0
2024-06-17 14:40:00,103.31,103.33,103.29,103.3,15097.0,101.2627,101.2823,101.2431,101.2529,15097.0
2024-06-17 14:45:00,103.31,103.31,103.24,103.26,17620.0,101.2627,101.2627,101.1941,101.2137,17620.0
2024-06-17 14:50:00,103.25,103.28,103.21,103.23,17392.0,101.2039,101.2333,101.1647,101.1843,17392.0
2024-06-17 14:55:00,103.24,103.3,103.24,103.28,16225.0,101.1941,101.2529,101.1941,101.2333,16225.0
2024-06-17 15:00:00,103.29,103.34,103.26,103.31,18417.0,101.2431,101.2921,101.2137,101.2627,18417.0
2024-06-17 15:05:00,103.3,103.38,103.28,103.38,30241.0,101.2529,101.3313,101.2333,101.3313,30241.0
2024-06-17 15:10:00,103.38,103.39,103.35,103.37,33220.0,101.3313,101.3411,101.3019,101.3215,33220.0
2024-06-17 15:15:00,103.36,103.42,103.34,103.39,19111.0,101.3117,101.3705,101.2921,101.3411,19111.0
2024-06-17 15:20:00,103.38,103.41,103.35,103.41,23041.0,101.3313,101.3607,101.3019,101.3607,23041.0
2024-06-17 15:25:00,103.42,103.44,103.38,103.42,25433.0,101.3705,101.3902,101.3313,101.3705,25433.0
2024-06-17 15:30:00,103.42,103.49,103.39,103.49,34861.0,101.3705,101.4392,101.3411,101.4392,34861.0
2024-06-17 15:35:00,103.49,103.55,103.47,103.51,32158.0,101.4392,101.498,101.4196,101.4588,32158.0
2024-06-17 15:40:00,103.51,103.53,103.41,103.43,37059.0,101.4588,101.4784,101.3607,101.3803,37059.0
2024-06-17 15:45:00,103.42,103.48,103.32,103.32,61333.0,101.3705,101.4294,101.2725,101.2725,61333.0
2024-06-17 15:50:00,103.32,103.51,103.3,103.47,114685.0,101.2725,101.4588,101.2529,101.4196,114685.0
2024-06-17 15:55:00,103.46,103.49,103.38,103.46,204672.0,101.4098,101.4392,101.3313,101.4098,204672.0
2024-06-18 09:30:00,103.26,103.93,103.26,103.76,79406.0,101.2137,101.8704,101.2137,101.7038,79406.0
2024-06-18 09:35:00,103.7,103.7,103.25,103.54,14523.0,101.645,101.645,101.2039,101.4882,14523.0
2024-06-18 09:40:00,103.61,103.81,103.51,103.58,15362.0,101.5568,101.7528,101.4588,101.5274,15362.0
2024-06-18 09:45:00,103.59,103.65,103.51,103.54,19277.0,101.5372,101.596,101.4588,101.4882,19277.0
2024-06-18 09:50:00,103.55,103.82,103.52,103.74,26991.0,101.498,101.7626,101.4686,101.6842,26991.0
2024-06-18 09:55:00,103.77,103.82,103.54,103.61,21196.0,101.7136,101.7626,101.4882,101.5568,21196.0
2024-06-18 10:00:00,103.61,103.83,103.61,103.77,20127.0,101.5568,101.7724,101.5568,101.7136,20127.0
2024-06-18 10:05:00,103.73,103.75,103.57,103.72,14182.0,101.6744,101.694,101.5176,101.6646,14182.0
2024-06-18 10:10:00,103.7,103.7,103.62,103.64,22844.0,101.645,101.645,101.5666,101.5862,22844.0
2024-06-18 10:15:00,103.62,103.84,103.62,103.83,16684.0,101.5666,101.7822,101.5666,101.7724,16684.0
2024-06-18 10:20:00,103.84,103.92,103.73,103.73,18663.0,101.7822,101.8606,101.6744,101.6744,18663.0
2024-06-18 10:25:00,103.72,103.76,103.68,103.75,20598.0,101.6646,101.7038,101.6254,101.694,20598.0
2024-06-18 10:30:00,103.73,103.87,103.73,103.86,11185.0,101.6744,101.8116,101.6744,101.8018,11185.0
2024-06-18 10:35:00,103.86,103.9,103.75,103.88,12830.0,101.8018,101.841,101.694,101.8214,12830.0
2024-06-18 10:40:00,103.88,103.97,103.85,103.95,24675.0,101.8214,101.9096,101.792,101.89,24675.0
2024-06-18 10:45:00,103.95,104.07,103.93,104.07,42921.0,101.89,102.0077,101.8704,102.0077,42921.0
2024-06-18 10:50:00,104.06,104.1,103.93,103.97,15876.0,101.9979,102.0371,101.8704,101.9096,15876.0
2024-06-18 10:55:00,103.96,104.03,103.91,103.93,34014.0,101.8998,101.9685,101.8508,101.8704,34014.0
2024-06-18 11:00:00,103.93,103.94,103.81,103.82,13292.0,101.8704,101.8802,101.7528,101.7626,13292.0
2024-06-18 11:05:00,103.83,103.94,103.82,103.87,9058.0,101.7724,101.8802,101.7626,101.8116,9058.0
2024-06-18 11:10:00,103.87,103.98,103.84,103.96,12745.0,101.8116,101.9195,101.7822,101.8998,12745.0
2024-06-18 11:15:00,103.96,104.01,103.87,103.89,9763.0,101.8998,101.9489,101.8116,101.8312,9763.0
2024-06-18 11:20:00,103.89,103.93,103.69,103.73,14641.0,101.8312,101.8704,101.6352,101.6744,14641.0
2024-06-18 11:25:00,103.74,103.74,103.63,103.66,19305.0,101.6842,101.6842,101.5764,101.6058,19305.0
2024-06-18 11:30:00,103.66,103.72,103.65,103.7,10935.0,101.6058,101.6646,101.596,101.645,10935.0
2024-06-18 11:35:00,103.7,103.7,103.6,103.64,11646.0,101.645,101.645,101.547,101.5862,11646.0
2024-06-18 11:40:00,103.62,103.67,103.6,103.63,8017.0,101.5666,101.6156,101.547,101.5764,8017.0
2024-06-18 11:45:00,103.63,103.75,103.62,103.73,6432.0,101.5764,101.694,101.5666,101.6744,6432.0
2024-06-18 11:50:00,103.73,103.76,103.68,103.69,18271.0,101.6744,101.7038,101.6254,101.6352,18271.0
2024-06-18 11:55:00,103.68,103.68,103.62,103.66,6914.0,101.6254,101.6254,101.5666,101.6058,6914.0
2024-06-18 12:00:00,103.65,103.66,103.61,103.63,8766.0,101.596,101.6058,101.5568,101.5764,8766.0
2024-06-18 12:05:00,103.64,103.67,103.63,103.67,6127.0,101.5862,101.6156,101.5764,101.6156,6127.0
2024-06-18 12:10:00,103.64,103.69,103.52,103.58,39855.0,101.5862,101.6352,101.4686,101.5274,39855.0
2024-06-18 12:15:00,103.59,103.59,103.5,103.52,34576.0,101.5372,101.5372,101.449,101.4686,34576.0
2024-06-18 12:20:00,103.53,103.53,103.45,103.52,26583.0,101.4784,101.4784,101.4,101.4686,26583.0
2024-06-18 12:25:00,103.53,103.6,103.51,103.55,71323.0,101.4784,101.547,101.4588,101.498,71323.0
2024-06-18 12:30:00,103.54,103.64,103.48,103.54,86431.0,101.4882,101.5862,101.4294,101.4882,86431.0
2024-06-18 12:35:00,103.53,103.66,103.5,103.64,15397.0,101.4784,101.6058,101.449,101.5862,15397.0
2024-06-18 12:40:00,103.65,103.82,103.64,103.81,8884.0,101.596,101.7626,101.5862,101.7528,8884.0
2024-06-18 12:45:00,103.82,103.83,103.78,103.81,7107.0,101.7626,101.7724,101.7234,101.7528,7107.0
2024-06-18 12:50:00,103.82,103.82,103.75,103.78,11445.0,101.7626,101.7626,101.694,101.7234,11445.0
2024-06-18 12:55:00,103.76,103.81,103.76,103.78,10248.0,101.7038,101.7528,101.7038,101.7234,10248.0
2024-06-18 13:00:00,103.77,103.77,103.68,103.74,8611.0,101.7136,101.7136,101.6254,101.6842,8611.0
2024-06-18 13:05:00,103.74,103.79,103.74,103.78,31726.0,101.6842,101.7332,101.6842,101.7234,31726.0
2024-06-18 13:10:00,103.78,103.82,103.76,103.8,10802.0,101.7234,101.7626,101.7038,101.743,10802.0
2024-06-18 13:15:00,103.78,103.78,103.68,103.71,12126.0,101.7234,101.7234,101.6254,101.6548,12126.0
2024-06-18 13:20:00,103.71,103.74,103.68,103.74,24606.0,101.6548,101.6842,101.6254,101.6842,24606.0
2024-06-18 13:25:00,103.72,103.74,103.64,103.64,15180.0,101.6646,101.6842,101.5862,101.5862,15180.0
2024-06-18 13:30:00,103.65,103.71,103.64,103.7,6586.0,101.596,101.6548,101.5862,101.645,6586.0
2024-06-18 13:35:00,103.69,103.74,103.69,103.72,12846.0,101.6352,101.6842,101.6352,101.6646,12846.0
2024-06-18 13:40:00,103.72,103.74,103.69,103.7,9858.0,101.6646,101.6842,101.6352,101.645,9858.0
2024-06-18 13:45:00,103.7,103.72,103.68,103.69,9112.0,101.645,101.6646,101.6254,101.6352,9112.0
2024-06-18 13:50:00,103.69,103.72,103.65,103.65,15041.0,101.6352,101.6646,101.596,101.596,15041.0
2024-06-18 13:55:00,103.66,103.78,103.65,103.75,21165.0,101.6058,101.7234,101.596,101.694,21165.0
2024-06-18 14:00:00,103.76,103.77,103.64,103.68,36754.0,101.7038,101.7136,101.5862,101.6254,36754.0
2024-06-18 14:05:00,103.68,103.71,103.64,103.67,15878.0,101.6254,101.6548,101.5862,101.6156,15878.0
2024-06-18 14:10:00,103.67,103.69,103.59,103.6,17024.0,101.6156,101.6352,101.5372,101.547,17024.0
2024-06-18 14:15:00,103.59,103.64,103.55,103.64,14479.0,101.5372,101.5862,101.498,101.5862,14479.0
2024-06-18 14:20:00,103.64,103.67,103.62,103.64,31925.0,101.5862,101.6156,101.5666,101.5862,31925.0
2024-06-18 14:25:00,103.64,103.72,103.62,103.7,32911.0,101.5862,101.6646,101.5666,101.645,32911.0
2024-06-18 14:30:00,103.7,103.79,103.7,103.74,11476.0,101.645,101.7332,101.645,101.6842,11476.0
2024-06-18 14:35:00,103.75,103.75,103.68,103.74,20437.0,101.694,101.694,101.6254,101.6842,20437.0
2024-06-18 14:40:00,103.74,103.8,103.72,103.77,11206.0,101.6842,101.743,101.6646,101.7136,11206.0
2024-06-18 14:45:00,103.78,103.78,103.71,103.71,10248.0,101.7234,101.7234,101.6548,101.6548,10248.0
2024-06-18 14:50:00,103.71,103.71,103.64,103.7,46859.0,101.6548,101.6548,101.5862,101.645,46859.0
2024-06-18 14:55:00,103.7,103.73,103.63,103.7,28791.0,101.645,101.6744,101.5764,101.645,28791.0
2024-06-18 15:00:00,103.71,103.71,103.57,103.6,15961.0,101.6548,101.6548,101.5176,101.547,15961.0
2024-06-18 15:05:00,103.56,103.59,103.54,103.55,25919.0,101.5078,101.5372,101.4882,101.498,25919.0
2024-06-18 15:10:00,103.55,103.59,103.53,103.57,22977.0,101.498,101.5372,101.4784,101.5176,22977.0
2024-06-18 15:15:00,103.57,103.59,103.55,103.57,18748.0,101.5176,101.5372,101.498,101.5176,18748.0
2024-06-18 15:20:00,103.57,103.64,103.56,103.59,24948.0,101.5176,101.5862,101.5078,101.5372,24948.0
2024-06-18 15:25:00,103.59,103.7,103.58,103.68,24251.0,101.5372,101.645,101.5274,101.6254,24251.0
2024-06-18 15:30:00,103.68,103.78,103.64,103.78,39721.0,101.6254,101.7234,101.5862,101.7234,39721.0
2024-06-18 15:35:00,103.78,103.81,103.75,103.81,28695.0,101.7234,101.7528,101.694,101.7528,28695.0
2024-06-18 15:40:00,103.82,103.85,103.76,103.78,35307.0,101.7626,101.792,101.7038,101.7234,35307.0
2024-06-18 15:45:00,103.79,103.92,103.77,103.85,50012.0,101.7332,101.8606,101.7136,101.792,50012.0
2024-06-18 15:50:00,103.85,104.02,103.84,103.99,89071.0,101.792,101.9587,101.7822,101.9293,89071.0
2024-06-18 15:55:00,103.99,104.01,103.91,104.0,185008.0,101.9293,101.9489,101.8508,101.9391,185008.0
2024-06-20 09:30:00,103.53,104.12,103.5,104.1,156985.0,101.4784,102.0567,101.449,102.0371,156985.0
2024-06-20 09:35:00,104.12,104.13,103.59,103.81,66648.0,102.0567,102.0665,101.5372,101.7528,66648.0
2024-06-20 09:40:00,103.74,103.89,103.47,103.78,70333.0,101.6842,101.8312,101.4196,101.7234,70333.0
2024-06-20 09:45:00,103.83,103.83,103.55,103.71,29893.0,101.7724,101.7724,101.498,101.6548,29893.0
2024-06-20 09:50:00,103.75,103.94,103.73,103.87,19023.0,101.694,101.8802,101.6744,101.8116,19023.0
2024-06-20 09:55:00,103.87,103.94,103.81,103.92,15939.0,101.8116,101.8802,101.7528,101.8606,15939.0
2024-06-20 10:00:00,103.96,104.5,103.96,104.46,41144.0,101.8998,102.4291,101.8998,102.3899,41144.0
2024-06-20 10:05:00,104.44,104.46,104.22,104.29,19829.0,102.3703,102.3899,102.1547,102.2233,19829.0
2024-06-20 10:10:00,104.31,104.7,104.27,104.67,43674.0,102.2429,102.6252,102.2037,102.5958,43674.0
2024-06-20 10:15:00,104.67,104.88,104.63,104.88,46153.0,102.5958,102.8016,102.5566,102.8016,46153.0
2024-06-20 10:20:00,104.85,104.88,104.63,104.69,26658.0,102.7722,102.8016,102.5566,102.6154,26658.0
2024-06-20 10:25:00,104.69,104.78,104.51,104.63,56462.0,102.6154,102.7036,102.4389,102.5566,56462.0
2024-06-20 10:30:00,104.63,104.66,104.48,104.52,89232.0,102.5566,102.586,102.4095,102.4487,89232.0
2024-06-20 10:35:00,104.52,104.53,104.42,104.51,51935.0,102.4487,102.4586,102.3507,102.4389,51935.0
2024-06-20 10:40:00,104.5,104.54,104.4,104.45,29922.0,102.4291,102.4684,102.3311,102.3801,29922.0
2024-06-20 10:45:00,104.44,104.57,104.38,104.48,38724.0,102.3703,102.4978,102.3115,102.4095,38724.0
2024-06-20 10:50:00,104.5,104.58,104.48,104.52,79996.0,102.4291,102.5076,102.4095,102.4487,79996.0
2024-06-20 10:55:00,104.51,104.56,104.47,104.55,21580.0,102.4389,102.488,102.3997,102.4782,21580.0
2024-06-20 11:00:00,104.55,104.83,104.53,104.74,22193.0,102.4782,102.7526,102.4586,102.6644,22193.0
2024-06-20 11:05:00,104.73,104.9,104.7,104.9,30621.0,102.6546,102.8212,102.6252,102.8212,30621.0
2024-06-20 11:10:00,104.91,105.05,104.89,105.02,52733.0,102.831,102.9682,102.8114,102.9388,52733.0
2024-06-20 11:15:00,105.03,105.13,104.98,105.05,47507.0,102.9486,103.0467,102.8996,102.9682,47507.0
2024-06-20 11:20:00,105.05,105.05,104.9,105.0,19256.0,102.9682,102.9682,102.8212,102.9192,19256.0
2024-06-20 11:25:00,105.01,105.03,104.82,104.88,34946.0,102.929,102.9486,102.7428,102.8016,34946.0
2024-06-20 11:30:00,104.89,105.06,104.88,105.06,41516.0,102.8114,102.978,102.8016,102.978,41516.0
2024-06-20 11:35:00,105.07,105.14,105.03,105.13,22571.0,102.9879,103.0565,102.9486,103.0467,22571.0
2024-06-20 11:40:00,105.11,105.3,105.09,105.25,26560.0,103.0271,103.2133,103.0075,103.1643,26560.0
2024-06-20 11:45:00,105.23,105.45,105.22,105.44,38616.0,103.1447,103.3603,103.1349,103.3505,38616.0
2024-06-20 11:50:00,105.44,105.58,105.43,105.57,63285.0,103.3505,103.4877,103.3407,103.4779,63285.0
2024-06-20 11:55:00,105.58,105.61,105.47,105.59,48625.0,103.4877,103.5171,103.3799,103.4975,48625.0
2024-06-20 12:00:00,105.58,105.78,105.56,105.71,42197.0,103.4877,103.6838,103.4681,103.6152,42197.0
2024-06-20 12:05:00,105.72,105.8,105.65,105.79,49655.0,103.625,103.7034,103.5564,103.6936,49655.0
2024-06-20 12:10:00,105.8,105.88,105.74,105.87,51000.0,103.7034,103.7818,103.6446,103.772,51000.0
2024-06-20 12:15:00,105.87,105.88,105.73,105.84,79460.0,103.772,103.7818,103.6348,103.7426,79460.0
2024-06-20 12:20:00,105.84,105.91,105.76,105.89,85902.0,103.7426,103.8112,103.6642,103.7916,85902.0
2024-06-20 12:25:00,105.9,106.04,105.87,106.04,54719.0,103.8014,103.9386,103.772,103.9386,54719.0
2024-06-20 12:30:00,106.04,106.29,105.99,106.03,135059.0,103.9386,104.1837,103.8896,103.9288,135059.0
2024-06-20 12:35:00,106.03,106.16,105.97,106.06,55560.0,103.9288,104.0563,103.87,103.9582,55560.0
2024-06-20 12:40:00,106.07,106.12,106.01,106.06,59979.0,103.968,104.017,103.9092,103.9582,59979.0
2024-06-20 12:45:00,106.05,106.07,105.85,105.85,81749.0,103.9484,103.968,103.7524,103.7524,81749.0
2024-06-20 12:50:00,105.82,105.82,105.63,105.66,25023.0,103.723,103.723,103.5368,103.5662,25023.0
2024-06-20 12:55:00,105.66,105.75,105.63,105.67,22655.0,103.5662,103.6544,103.5368,103.576,22655.0
2024-06-20 13:00:00,105.66,105.83,105.61,105.79,26463.0,103.5662,103.7328,103.5171,103.6936,26463.0
2024-06-20 13:05:00,105.77,105.91,105.75,105.78,27932.0,103.674,103.8112,103.6544,103.6838,27932.0
2024-06-20 13:10:00,105.78,105.9,105.78,105.87,25219.0,103.6838,103.8014,103.6838,103.772,25219.0
2024-06-20 13:15:00,105.88,105.93,105.81,105.85,22314.0,103.7818,103.8308,103.7132,103.7524,22314.0
2024-06-20 13:20:00,105.85,106.0,105.81,105.97,85878.0,103.7524,103.8994,103.7132,103.87,85878.0
2024-06-20 13:25:00,105.95,106.05,105.89,106.05,35662.0,103.8504,103.9484,103.7916,103.9484,35662.0
2024-06-20 13:30:00,106.06,106.19,105.99,106.19,30361.0,103.9582,104.0857,103.8896,104.0857,30361.0
2024-06-20 13:35:00,106.19,106.22,106.1,106.15,50089.0,104.0857,104.1151,103.9974,104.0464,50089.0
2024-06-20 13:40:00,106.15,106.4,106.15,106.35,45724.0,104.0464,104.2915,104.0464,104.2425,45724.0
2024-06-20 13:45:00,106.35,106.38,106.24,106.28,50750.0,104.2425,104.2719,104.1347,104.1739,50750.0
2024-06-20 13:50:00,106.29,106.38,106.26,106.37,73521.0,104.1837,104.2719,104.1543,104.2621,73521.0
2024-06-20 13:55:00,106.38,106.43,106.36,106.42,57181.0,104.2719,104.3209,104.2523,104.3111,57181.0
2024-06-20 14:00:00,106.42,106.52,106.39,106.52,42096.0,104.3111,104.4091,104.2817,104.4091,42096.0
2024-06-20 14:05:00,106.52,106.53,106.41,106.48,23359.0,104.4091,104.4189,104.3013,104.3699,23359.0
2024-06-20 14:10:00,106.48,106.55,106.47,106.55,70064.0,104.3699,104.4385,104.3601,104.4385,70064.0
2024-06-20 14:15:00,106.55,106.59,106.5,106.57,47865.0,104.4385,104.4777,104.3895,104.4581,47865.0
2024-06-20 14:20:00,106.56,106.59,106.5,106.59,41641.0,104.4483,104.4777,104.3895,104.4777,41641.0
2024-06-20 14:25:00,106.59,106.62,106.46,106.59,46546.0,104.4777,104.5071,104.3503,104.4777,46546.0
2024-06-20 14:30:00,106.58,106.67,106.54,106.57,70807.0,104.4679,104.5561,104.4287,104.4581,70807.0
2024-06-20 14:35:00,106.57,106.63,106.48,106.55,34723.0,104.4581,104.5169,104.3699,104.4385,34723.0
2024-06-20 14:40:00,106.56,106.61,106.5,106.61,70015.0,104.4483,104.4973,104.3895,104.4973,70015.0
2024-06-20 14:45:00,106.61,106.67,106.56,106.66,33107.0,104.4973,104.5561,104.4483,104.5463,33107.0
2024-06-20 14:50:00,106.66,106.71,106.65,106.7,41087.0,104.5463,104.5954,104.5365,104.5855,41087.0
2024-06-20 14:55:00,106.7,106.84,106.69,106.82,39427.0,104.5855,104.7228,104.5757,104.7032,39427.0
2024-06-20 15:00:00,106.82,106.83,106.54,106.61,39717.0,104.7032,104.713,104.4287,104.4973,39717.0
2024-06-20 15:05:00,106.61,106.73,106.55,106.63,124948.0,104.4973,104.615,104.4385,104.5169,124948.0
2024-06-20 15:10:00,106.63,106.66,106.49,106.53,46931.0,104.5169,104.5463,104.3797,104.4189,46931.0
2024-06-20 15:15:00,106.52,106.66,106.51,106.59,47099.0,104.4091,104.5463,104.3993,104.4777,47099.0
2024-06-20 15:20:00,106.6,106.64,106.52,106.63,46630.0,104.4875,104.5267,104.4091,104.5169,46630.0
2024-06-20 15:25:00,106.63,106.69,106.53,106.67,57243.0,104.5169,104.5757,104.4189,104.5561,57243.0
2024-06-20 15:30:00,106.66,106.74,106.59,106.73,57246.0,104.5463,104.6248,104.4777,104.615,57246.0
2024-06-20 15:35:00,106.73,106.79,106.63,106.73,59935.0,104.615,104.6738,104.5169,104.615,59935.0
2024-06-20 15:40:00,106.73,106.8,106.66,106.67,103844.0,104.615,104.6836,104.5463,104.5561,103844.0
2024-06-20 15:45:00,106.67,106.74,106.44,106.45,159396.0,104.5561,104.6248,104.3307,104.3405,159396.0
2024-06-20 15:50:00,106.45,106.76,106.45,106.72,166863.0,104.3405,104.6444,104.3405,104.6052,166863.0
2024-06-20 15:55:00,106.73,106.74,106.41,106.58,508826.0,104.615,104.6248,104.3013,104.4679,508826.0
2024-06-21 09:30:00,106.66,106.93,106.58,106.66,4300.0,104.5463,104.811,104.4679,104.5463,4300.0
2024-06-21 09:35:00,106.66,106.77,106.17,106.27,1207459.0,104.5463,104.6542,104.0661,104.1641,1207459.0
2024-06-21 09:40:00,106.24,106.31,105.89,106.09,37951.0,104.1347,104.2033,103.7916,103.9876,37951.0
2024-06-21 09:45:00,106.04,106.31,105.95,106.24,34930.0,103.9386,104.2033,103.8504,104.1347,34930.0
2024-06-21 09:50:00,106.19,106.39,106.09,106.29,31452.0,104.0857,104.2817,103.9876,104.1837,31452.0
2024-06-21 09:55:00,106.29,106.49,106.17,106.33,36789.0,104.1837,104.3797,104.0661,104.2229,36789.0
2024-06-21 10:00:00,106.35,106.54,106.23,106.51,26604.0,104.2425,104.4287,104.1249,104.3993,26604.0
2024-06-21 10:05:00,106.48,106.56,106.36,106.42,18399.0,104.3699,104.4483,104.2523,104.3111,18399.0
2024-06-21 10:10:00,106.47,106.56,106.36,106.42,23615.0,104.3601,104.4483,104.2523,104.3111,23615.0
2024-06-21 10:15:00,106.42,106.44,106.28,106.34,19915.0,104.3111,104.3307,104.1739,104.2327,19915.0
2024-06-21 10:20:00,106.33,106.48,106.29,106.47,22293.0,104.2229,104.3699,104.1837,104.3601,22293.0
2024-06-21 10:25:00,106.47,106.52,106.29,106.38,57619.0,104.3601,104.4091,104.1837,104.2719,57619.0
2024-06-21 10:30:00,106.36,106.4,106.13,106.17,43978.0,104.2523,104.2915,104.0268,104.0661,43978.0
2024-06-21 10:35:00,106.15,106.27,106.06,106.2,27175.0,104.0464,104.1641,103.9582,104.0955,27175.0
2024-06-21 10:40:00,106.22,106.28,106.08,106.11,29857.0,104.1151,104.1739,103.9778,104.0072,29857.0
2024-06-21 10:45:00,106.09,106.1,105.89,106.0,25003.0,103.9876,103.9974,103.7916,103.8994,25003.0
2024-06-21 10:50:00,106.01,106.12,105.99,106.08,21772.0,103.9092,104.017,103.8896,103.9778,21772.0
2024-06-21 10:55:00,106.06,106.08,105.92,105.95,21967.0,103.9582,103.9778,103.821,103.8504,21967.0
2024-06-21 11:00:00,105.94,105.95,105.76,105.76,20160.0,103.8406,103.8504,103.6642,103.6642,20160.0
2024-06-21 11:05:00,105.75,105.75,105.6,105.72,33284.0,103.6544,103.6544,103.5073,103.625,33284.0
2024-06-21 11:10:00,105.71,105.75,105.53,105.59,28472.0,103.6152,103.6544,103.4387,103.4975,28472.0
2024-06-21 11:15:00,105.57,105.58,105.43,105.48,25440.0,103.4779,103.4877,103.3407,103.3897,25440.0
2024-06-21 11:20:00,105.5,105.56,105.4,105.42,21944.0,103.4093,103.4681,103.3113,103.3309,21944.0
2024-06-21 11:25:00,105.41,105.43,105.33,105.34,20695.0,103.3211,103.3407,103.2427,103.2525,20695.0
2024-06-21 11:30:00,105.33,105.51,105.28,105.5,37130.0,103.2427,103.4191,103.1937,103.4093,37130.0
2024-06-21 11:35:00,105.51,105.61,105.49,105.6,19156.0,103.4191,103.5171,103.3995,103.5073,19156.0
2024-06-21 11:40:00,105.58,105.58,105.38,105.41,19950.0,103.4877,103.4877,103.2917,103.3211,19950.0
2024-06-21 11:45:00,105.41,105.42,105.36,105.39,11720.0,103.3211,103.3309,103.2721,103.3015,11720.0
2024-06-21 11:50:00,105.38,105.4,105.25,105.36,27554.0,103.2917,103.3113,103.1643,103.2721,27554.0
2024-06-21 11:55:00,105.34,105.37,105.24,105.24,23352.0,103.2525,103.2819,103.1545,103.1545,23352.0
2024-06-21 12:00:00,105.25,105.37,105.25,105.36,22797.0,103.1643,103.2819,103.1643,103.2721,22797.0
2024-06-21 12:05:00,105.37,105.39,105.32,105.39,22432.0,103.2819,103.3015,103.2329,103.3015,22432.0
2024-06-21 12:10:00,105.4,105.49,105.4,105.4,23376.0,103.3113,103.3995,103.3113,103.3113,23376.0
2024-06-21 12:15:00,105.39,105.44,105.37,105.39,16150.0,103.3015,103.3505,103.2819,103.3015,16150.0
2024-06-21 12:20:00,105.39,105.45,105.36,105.38,23331.0,103.3015,103.3603,103.2721,103.2917,23331.0
2024-06-21 12:25:00,105.38,105.41,105.28,105.38,37109.0,103.2917,103.3211,103.1937,103.2917,37109.0
2024-06-21 12:30:00,105.4,105.46,105.37,105.39,15165.0,103.3113,103.3701,103.2819,103.3015,15165.0
2024-06-21 12:35:00,105.38,105.46,105.38,105.43,15443.0,103.2917,103.3701,103.2917,103.3407,15443.0
2024-06-21 12:40:00,105.44,105.53,105.42,105.45,19168.0,103.3505,103.4387,103.3309,103.3603,19168.0
2024-06-21 12:45:00,105.44,105.51,105.42,105.51,28899.0,103.3505,103.4191,103.3309,103.4191,28899.0
2024-06-21 12:50:00,105.52,105.6,105.49,105.53,28385.0,103.4289,103.5073,103.3995,103.4387,28385.0
2024-06-21 12:55:00,105.55,105.58,105.48,105.56,21991.0,103.4583,103.4877,103.3897,103.4681,21991.0
2024-06-21 13:00:00,105.56,105.65,105.56,105.64,19451.0,103.4681,103.5564,103.4681,103.5466,19451.0
2024-06-21 13:05:00,105.64,105.65,105.52,105.54,41051.0,103.5466,103.5564,103.4289,103.4485,41051.0
2024-06-21 13:10:00,105.53,105.55,105.42,105.48,23309.0,103.4387,103.4583,103.3309,103.3897,23309.0
2024-06-21 13:15:00,105.48,105.49,105.35,105.43,22486.0,103.3897,103.3995,103.2623,103.3407,22486.0
2024-06-21 13:20:00,105.4,105.44,105.32,105.34,17741.0,103.3113,103.3505,103.2329,103.2525,17741.0
2024-06-21 13:25:00,105.33,105.4,105.33,105.34,31037.0,103.2427,103.3113,103.2427,103.2525,31037.0
2024-06-21 13:30:00,105.34,105.42,105.31,105.4,27435.0,103.2525,103.3309,103.2231,103.3113,27435.0
2024-06-21 13:35:00,105.41,105.44,105.37,105.43,17362.0,103.3211,103.3505,103.2819,103.3407,17362.0
2024-06-21 13:40:00,105.44,105.48,105.39,105.41,24282.0,103.3505,103.3897,103.3015,103.3211,24282.0
2024-06-21 13:45:00,105.41,105.42,105.35,105.39,21327.0,103.3211,103.3309,103.2623,103.3015,21327.0
2024-06-21 13:50:00,105.39,105.47,105.39,105.44,21425.0,103.3015,103.3799,103.3015,103.3505,21425.0
2024-06-21 13:55:00,105.45,105.5,105.44,105.48,40871.0,103.3603,103.4093,103.3505,103.3897,40871.0
2024-06-21 14:00:00,105.48,105.51,105.38,105.44,51118.0,103.3897,103.4191,103.2917,103.3505,51118.0
2024-06-21 14:05:00,105.44,105.59,105.43,105.58,71936.0,103.3505,103.4975,103.3407,103.4877,71936.0
2024-06-21 14:10:00,105.58,105.63,105.52,105.56,36167.0,103.4877,103.5368,103.4289,103.4681,36167.0
2024-06-21 14:15:00,105.56,105.59,105.54,105.57,19774.0,103.4681,103.4975,103.4485,103.4779,19774.0
2024-06-21 14:20:00,105.58,105.62,105.49,105.54,37131.0,103.4877,103.527,103.3995,103.4485,37131.0
2024-06-21 14:25:00,105.55,105.63,105.54,105.56,24204.0,103.4583,103.5368,103.4485,103.4681,24204.0
2024-06-21 14:30:00,105.57,105.61,105.48,105.51,22942.0,103.4779,103.5171,103.3897,103.4191,22942.0
2024-06-21 14:35:00,105.51,105.54,105.47,105.48,30830.0,103.4191,103.4485,103.3799,103.3897,30830.0
2024-06-21 14:40:00,105.48,105.49,105.38,105.43,52561.0,103.3897,103.3995,103.2917,103.3407,52561.0
2024-06-21 14:45:00,105.44,105.49,105.36,105.4,26117.0,103.3505,103.3995,103.2721,103.3113,26117.0
2024-06-21 14:50:00,105.42,105.43,105.36,105.41,20416.0,103.3309,103.3407,103.2721,103.3211,20416.0
2024-06-21 14:55:00,105.41,105.52,105.39,105.5,39835.0,103.3211,103.4289,103.3015,103.4093,39835.0
2024-06-21 15:00:00,105.5,105.51,105.44,105.51,25106.0,103.4093,103.4191,103.3505,103.4191,25106.0
2024-06-21 15:05:00,105.5,105.53,105.46,105.5,31722.0,103.4093,103.4387,103.3701,103.4093,31722.0
2024-06-21 15:10:00,105.5,105.6,105.44,105.48,43509.0,103.4093,103.5073,103.3505,103.3897,43509.0
2024-06-21 15:15:00,105.48,105.54,105.47,105.47,36536.0,103.3897,103.4485,103.3799,103.3799,36536.0
2024-06-21 15:20:00,105.47,105.52,105.45,105.47,30936.0,103.3799,103.4289,103.3603,103.3799,30936.0
2024-06-21 15:25:00,105.46,105.51,105.42,105.43,52843.0,103.3701,103.4191,103.3309,103.3407,52843.0
2024-06-21 15:30:00,105.42,105.52,105.38,105.41,32061.0,103.3309,103.4289,103.2917,103.3211,32061.0
2024-06-21 15:35:00,105.42,105.45,105.34,105.37,35920.0,103.3309,103.3603,103.2525,103.2819,35920.0
2024-06-21 15:40:00,105.37,105.43,105.3,105.38,43313.0,103.2819,103.3407,103.2133,103.2917,43313.0
2024-06-21 15:45:00,105.38,105.48,105.34,105.46,72359.0,103.2917,103.3897,103.2525,103.3701,72359.0
2024-06-21 15:50:00,105.47,105.88,105.46,105.74,122664.0,103.3799,103.7818,103.3701,103.6446,122664.0
2024-06-21 15:55:00,105.75,106.0,105.59,105.69,726285.0,103.6544,103.8994,103.4975,103.5956,726285.0
2024-06-24 09:30:00,106.29,106.29,105.44,105.84,80999.0,104.1837,104.1837,103.3505,103.7426,80999.0
2024-06-24 09:35:00,105.84,106.22,105.81,106.14,29080.0,103.7426,104.1151,103.7132,104.0366,29080.0
2024-06-24 09:40:00,106.14,106.21,105.79,105.79,30863.0,104.0366,104.1053,103.6936,103.6936,30863.0
2024-06-24 09:45:00,105.8,105.91,105.63,105.91,26529.0,103.7034,103.8112,103.5368,103.8112,26529.0
2024-06-24 09:50:00,105.96,106.03,105.86,105.89,11224.0,103.8602,103.9288,103.7622,103.7916,11224.0
2024-06-24 09:55:00,105.91,105.93,105.47,105.54,19334.0,103.8112,103.8308,103.3799,103.4485,19334.0
2024-06-24 10:00:00,105.52,105.59,105.36,105.54,32759.0,103.4289,103.4975,103.2721,103.4485,32759.0
2024-06-24 10:05:00,105.53,105.64,105.32,105.63,20349.0,103.4387,103.5466,103.2329,103.5368,20349.0
2024-06-24 10:10:00,105.58,105.75,105.49,105.68,19687.0,103.4877,103.6544,103.3995,103.5858,19687.0
2024-06-24 10:15:00,105.71,105.71,105.42,105.64,29463.0,103.6152,103.6152,103.3309,103.5466,29463.0
2024-06-24 10:20:00,105.61,105.84,105.59,105.81,21965.0,103.5171,103.7426,103.4975,103.7132,21965.0
2024-06-24 10:25:00,105.8,105.88,105.67,105.88,24026.0,103.7034,103.7818,103.576,103.7818,24026.0
2024-06-24 10:30:00,105.86,105.89,105.76,105.81,23881.0,103.7622,103.7916,103.6642,103.7132,23881.0
2024-06-24 10:35:00,105.79,105.83,105.72,105.82,16382.0,103.6936,103.7328,103.625,103.723,16382.0
2024-06-24 10:40:00,105.83,106.2,105.83,106.18,24201.0,103.7328,104.0955,103.7328,104.0759,24201.0
2024-06-24 10:45:00,106.17,106.23,106.07,106.2,30750.0,104.0661,104.1249,103.968,104.0955,30750.0
2024-06-24 10:50:00,106.19,106.19,105.97,106.09,19967.0,104.0857,104.0857,103.87,103.9876,19967.0
2024-06-24 10:55:00,106.07,106.18,105.94,105.98,34985.0,103.968,104.0759,103.8406,103.8798,34985.0
2024-06-24 11:00:00,106.0,106.01,105.82,105.98,48446.0,103.8994,103.9092,103.723,103.8798,48446.0
2024-06-24 11:05:00,106.02,106.03,105.87,105.91,18794.0,103.919,103.9288,103.772,103.8112,18794.0
2024-06-24 11:10:00,105.94,105.96,105.89,105.93,24441.0,103.8406,103.8602,103.7916,103.8308,24441.0
2024-06-24 11:15:00,105.95,105.95,105.84,105.85,15516.0,103.8504,103.8504,103.7426,103.7524,15516.0
2024-06-24 11:20:00,105.84,105.89,105.74,105.82,14070.0,103.7426,103.7916,103.6446,103.723,14070.0
2024-06-24 11:25:00,105.8,105.84,105.76,105.78,20519.0,103.7034,103.7426,103.6642,103.6838,20519.0
2024-06-24 11:30:00,105.76,105.89,105.73,105.8,21308.0,103.6642,103.7916,103.6348,103.7034,21308.0
2024-06-24 11:35:00,105.81,105.96,105.79,105.79,99664.0,103.7132,103.8602,103.6936,103.6936,99664.0
2024-06-24 11:40:00,105.83,105.9,105.77,105.79,8911.0,103.7328,103.8014,103.674,103.6936,8911.0
2024-06-24 11:45:00,105.79,105.81,105.73,105.73,14785.0,103.6936,103.7132,103.6348,103.6348,14785.0
2024-06-24 11:50:00,105.73,105.74,105.65,105.7,25888.0,103.6348,103.6446,103.5564,103.6054,25888.0
2024-06-24 11:55:00,105.67,105.8,105.64,105.68,17788.0,103.576,103.7034,103.5466,103.5858,17788.0
2024-06-24 12:00:00,105.69,105.75,105.66,105.67,22652.0,103.5956,103.6544,103.5662,103.576,22652.0
2024-06-24 12:05:00,105.66,105.82,105.66,105.8,26398.0,103.5662,103.723,103.5662,103.7034,26398.0
2024-06-24 12:10:00,105.8,105.88,105.78,105.78,16073.0,103.7034,103.7818,103.6838,103.6838,16073.0
2024-06-24 12:15:00,105.78,105.78,105.71,105.72,13203.0,103.6838,103.6838,103.6152,103.625,13203.0
2024-06-24 12:20:00,105.73,105.76,105.69,105.71,19065.0,103.6348,103.6642,103.5956,103.6152,19065.0
2024-06-24 12:25:00,105.72,105.76,105.61,105.62,20710.0,103.625,103.6642,103.5171,103.527,20710.0
2024-06-24 12:30:00,105.63,105.66,105.59,105.62,17918.0,103.5368,103.5662,103.4975,103.527,17918.0
2024-06-24 12:35:00,105.61,105.68,105.6,105.66,19360.0,103.5171,103.5858,103.5073,103.5662,19360.0
2024-06-24 12:40:00,105.66,105.67,105.6,105.63,20378.0,103.5662,103.576,103.5073,103.5368,20378.0
2024-06-24 12:45:00,105.63,105.66,105.61,105.63,16925.0,103.5368,103.5662,103.5171,103.5368,16925.0
2024-06-24 12:50:00,105.62,105.62,105.53,105.55,67154.0,103.527,103.527,103.4387,103.4583,67154.0
2024-06-24 12:55:00,105.55,105.62,105.55,105.61,34534.0,103.4583,103.527,103.4583,103.5171,34534.0
2024-06-24 13:00:00,105.6,105.65,105.58,105.63,13221.0,103.5073,103.5564,103.4877,103.5368,13221.0
2024-06-24 13:05:00,105.62,105.64,105.53,105.56,30955.0,103.527,103.5466,103.4387,103.4681,30955.0
2024-06-24 13:10:00,105.56,105.61,105.55,105.57,22648.0,103.4681,103.5171,103.4583,103.4779,22648.0
2024-06-24 13:15:00,105.56,105.59,105.52,105.54,21284.0,103.4681,103.4975,103.4289,103.4485,21284.0
2024-06-24 13:20:00,105.55,105.58,105.41,105.41,24703.0,103.4583,103.4877,103.3211,103.3211,24703.0
2024-06-24 13:25:00,105.42,105.53,105.42,105.48,18024.0,103.3309,103.4387,103.3309,103.3897,18024.0
2024-06-24 13:30:00,105.47,105.53,105.46,105.49,33559.0,103.3799,103.4387,103.3701,103.3995,33559.0
2024-06-24 13:35:00,105.5,105.55,105.48,105.55,20455.0,103.4093,103.4583,103.3897,103.4583,20455.0
2024-06-24 13:40:00,105.54,105.56,105.47,105.52,22616.0,103.4485,103.4681,103.3799,103.4289,22616.0
2024-06-24 13:45:00,105.52,105.52,105.4,105.41,22908.0,103.4289,103.4289,103.3113,103.3211,22908.0
2024-06-24 13:50:00,105.42,105.47,105.42,105.46,21501.0,103.3309,103.3799,103.3309,103.3701,21501.0
2024-06-24 13:55:00,105.46,105.52,105.45,105.51,25756.0,103.3701,103.4289,103.3603,103.4191,25756.0
2024-06-24 14:00:00,105.51,105.53,105.48,105.5,32306.0,103.4191,103.4387,103.3897,103.4093,32306.0
2024-06-24 14:05:00,105.5,105.67,105.5,105.61,19665.0,103.4093,103.576,103.4093,103.5171,19665.0
2024-06-24 14:10:00,105.62,105.64,105.57,105.63,20974.0,103.527,103.5466,103.4779,103.5368,20974.0
2024-06-24 14:15:00,105.62,105.62,105.54,105.59,27726.0,103.527,103.527,103.4485,103.4975,27726.0
2024-06-24 14:20:00,105.6,105.65,105.6,105.62,28228.0,103.5073,103.5564,103.5073,103.527,28228.0
2024-06-24 14:25:00,105.62,105.64,105.57,105.6,27309.0,103.527,103.5466,103.4779,103.5073,27309.0
2024-06-24 14:30:00,105.59,105.62,105.56,105.57,20384.0,103.4975,103.527,103.4681,103.4779,20384.0
2024-06-24 14:35:00,105.58,105.6,105.53,105.59,76207.0,103.4877,103.5073,103.4387,103.4975,76207.0
2024-06-24 14:40:00,105.59,105.59,105.51,105.52,18588.0,103.4975,103.4975,103.4191,103.4289,18588.0
2024-06-24 14:45:00,105.53,105.55,105.51,105.52,21367.0,103.4387,103.4583,103.4191,103.4289,21367.0
2024-06-24 14:50:00,105.51,105.56,105.5,105.55,28477.0,103.4191,103.4681,103.4093,103.4583,28477.0
2024-06-24 14:55:00,105.55,105.6,105.46,105.46,52933.0,103.4583,103.5073,103.3701,103.3701,52933.0
2024-06-24 15:00:00,105.45,105.45,105.27,105.28,27922.0,103.3603,103.3603,103.1839,103.1937,27922.0
2024-06-24 15:05:00,105.28,105.28,105.18,105.23,125299.0,103.1937,103.1937,103.0957,103.1447,125299.0
2024-06-24 15:10:00,105.22,105.25,105.16,105.19,147218.0,103.1349,103.1643,103.0761,103.1055,147218.0
2024-06-24 15:15:00,105.2,105.26,105.15,105.16,41867.0,103.1153,103.1741,103.0663,103.0761,41867.0
2024-06-24 15:20:00,105.17,105.17,105.01,105.01,38081.0,103.0859,103.0859,102.929,102.929,38081.0
2024-06-24 15:25:00,105.01,105.05,104.97,105.01,33775.0,102.929,102.9682,102.8898,102.929,33775.0
2024-06-24 15:30:00,105.0,105.06,104.98,105.01,35507.0,102.9192,102.978,102.8996,102.929,35507.0
2024-06-24 15:35:00,105.01,105.09,104.94,105.07,49607.0,102.929,103.0075,102.8604,102.9879,49607.0
2024-06-24 15:40:00,105.07,105.12,105.05,105.11,45792.0,102.9879,103.0369,102.9682,103.0271,45792.0
2024-06-24 15:45:00,105.1,105.24,105.07,105.24,73538.0,103.0173,103.1545,102.9879,103.1545,73538.0
2024-06-24 15:50:00,105.26,105.35,105.19,105.28,121699.0,103.1741,103.2623,103.1055,103.1937,121699.0
2024-06-24 15:55:00,105.28,105.46,105.26,105.28,347091.0,103.1937,103.3701,103.1741,103.1937,347091.0
2024-06-25 09:30:00,105.4,105.65,104.82,105.33,185341.0,103.3113,103.5564,102.7428,103.2427,185341.0
2024-06-25 09:35:00,105.38,105.84,105.35,105.68,59526.0,103.2917,103.7426,103.2623,103.5858,59526.0
2024-06-25 09:40:00,105.69,105.78,105.56,105.71,60747.0,103.5956,103.6838,103.4681,103.6152,60747.0
2024-06-25 09:45:00,105.68,105.7,105.38,105.6,33905.0,103.5858,103.6054,103.2917,103.5073,33905.0
2024-06-25 09:50:00,105.56,105.68,105.39,105.46,23439.0,103.4681,103.5858,103.3015,103.3701,23439.0
2024-06-25 09:55:00,105.49,105.55,105.29,105.38,68927.0,103.3995,103.4583,103.2035,103.2917,68927.0
2024-06-25 10:00:00,105.36,105.67,105.36,105.67,46040.0,103.2721,103.576,103.2721,103.576,46040.0
2024-06-25 10:05:00,105.69,105.71,105.43,105.43,40405.0,103.5956,103.6152,103.3407,103.3407,40405.0
2024-06-25 10:10:00,105.44,105.65,105.44,105.64,24870.0,103.3505,103.5564,103.3505,103.5466,24870.0
2024-06-25 10:15:00,105.66,105.83,105.63,105.71,41581.0,103.5662,103.7328,103.5368,103.6152,41581.0
2024-06-25 10:20:00,105.69,105.86,105.69,105.75,22309.0,103.5956,103.7622,103.5956,103.6544,22309.0
2024-06-25 10:25:00,105.76,105.98,105.71,105.81,48316.0,103.6642,103.8798,103.6152,103.7132,48316.0
2024-06-25 10:30:00,105.83,105.88,105.73,105.78,23369.0,103.7328,103.7818,103.6348,103.6838,23369.0
2024-06-25 10:35:00,105.77,105.77,105.59,105.7,83065.0,103.674,103.674,103.4975,103.6054,83065.0
2024-06-25 10:40:00,105.72,105.83,105.67,105.76,13623.0,103.625,103.7328,103.576,103.6642,13623.0
2024-06-25 10:45:00,105.77,105.89,105.77,105.82,69404.0,103.674,103.7916,103.674,103.723,69404.0
2024-06-25 10:50:00,105.8,105.82,105.72,105.72,19801.0,103.7034,103.723,103.625,103.625,19801.0
2024-06-25 10:55:00,105.74,105.74,105.58,105.65,23217.0,103.6446,103.6446,103.4877,103.5564,23217.0
2024-06-25 11:00:00,105.65,105.65,105.47,105.54,23416.0,103.5564,103.5564,103.3799,103.4485,23416.0
2024-06-25 11:05:00,105.53,105.56,105.38,105.4,25724.0,103.4387,103.4681,103.2917,103.3113,25724.0
2024-06-25 11:10:00,105.42,105.5,105.37,105.43,19226.0,103.3309,103.4093,103.2819,103.3407,19226.0
2024-06-25 11:15:00,105.42,105.51,105.39,105.45,16410.0,103.3309,103.4191,103.3015,103.3603,16410.0
2024-06-25 11:20:00,105.45,105.51,105.43,105.45,28811.0,103.3603,103.4191,103.3407,103.3603,28811.0
2024-06-25 11:25:00,105.45,105.58,105.44,105.57,25741.0,103.3603,103.4877,103.3505,103.4779,25741.0
2024-06-25 11:30:00,105.56,105.57,105.42,105.45,57446.0,103.4681,103.4779,103.3309,103.3603,57446.0
2024-06-25 11:35:00,105.46,105.56,105.45,105.46,20770.0,103.3701,103.4681,103.3603,103.3701,20770.0
2024-06-25 11:40:00,105.47,105.59,105.47,105.58,26864.0,103.3799,103.4975,103.3799,103.4877,26864.0
2024-06-25 11:45:00,105.58,105.66,105.54,105.56,42128.0,103.4877,103.5662,103.4485,103.4681,42128.0
2024-06-25 11:50:00,105.55,105.59,105.52,105.54,31100.0,103.4583,103.4975,103.4289,103.4485,31100.0
2024-06-25 11:55:00,105.56,105.66,105.55,105.61,92099.0,103.4681,103.5662,103.4583,103.5171,92099.0
2024-06-25 12:00:00,105.61,105.68,105.58,105.66,87248.0,103.5171,103.5858,103.4877,103.5662,87248.0
2024-06-25 12:05:00,105.66,105.71,105.63,105.64,37112.0,103.5662,103.6152,103.5368,103.5466,37112.0
2024-06-25 12:10:00,105.63,105.72,105.63,105.72,40295.0,103.5368,103.625,103.5368,103.625,40295.0
2024-06-25 12:15:00,105.72,105.72,105.6,105.67,12852.0,103.625,103.625,103.5073,103.576,12852.0
2024-06-25 12:20:00,105.67,105.7,105.62,105.63,9597.0,103.576,103.6054,103.527,103.5368,9597.0
2024-06-25 12:25:00,105.64,105.64,105.55,105.55,13623.0,103.5466,103.5466,103.4583,103.4583,13623.0
2024-06-25 12:30:00,105.51,105.57,105.44,105.52,34152.0,103.4191,103.4779,103.3505,103.4289,34152.0
2024-06-25 12:35:00,105.51,105.56,105.36,105.39,37354.0,103.4191,103.4681,103.2721,103.3015,37354.0
2024-06-25 12:40:00,105.38,105.43,105.33,105.36,7858.0,103.2917,103.3407,103.2427,103.2721,7858.0
2024-06-25 12:45:00,105.35,105.43,105.33,105.41,10139.0,103.2623,103.3407,103.2427,103.3211,10139.0
2024-06-25 12:50:00,105.41,105.43,105.33,105.43,11035.0,103.3211,103.3407,103.2427,103.3407,11035.0
2024-06-25 12:55:00,105.43,105.49,105.41,105.47,15484.0,103.3407,103.3995,103.3211,103.3799,15484.0
2024-06-25 13:00:00,105.47,105.49,105.38,105.49,20121.0,103.3799,103.3995,103.2917,103.3995,20121.0
2024-06-25 13:05:00,105.48,105.5,105.44,105.49,19224.0,103.3897,103.4093,103.3505,103.3995,19224.0
2024-06-25 13:10:00,105.5,105.51,105.45,105.51,8737.0,103.4093,103.4191,103.3603,103.4191,8737.0
2024-06-25 13:15:00,105.52,105.52,105.4,105.41,16669.0,103.4289,103.4289,103.3113,103.3211,16669.0
2024-06-25 13:20:00,105.43,105.47,105.41,105.42,15750.0,103.3407,103.3799,103.3211,103.3309,15750.0
2024-06-25 13:25:00,105.42,105.58,105.42,105.57,13887.0,103.3309,103.4877,103.3309,103.4779,13887.0
2024-06-25 13:30:00,105.58,105.62,105.56,105.62,9108.0,103.4877,103.527,103.4681,103.527,9108.0
2024-06-25 13:35:00,105.61,105.65,105.52,105.52,11681.0,103.5171,103.5564,103.4289,103.4289,11681.0
2024-06-25 13:40:00,105.54,105.61,105.5,105.52,15320.0,103.4485,103.5171,103.4093,103.4289,15320.0
2024-06-25 13:45:00,105.52,105.57,105.48,105.54,29187.0,103.4289,103.4779,103.3897,103.4485,29187.0
2024-06-25 13:50:00,105.54,105.57,105.47,105.5,16641.0,103.4485,103.4779,103.3799,103.4093,16641.0
2024-06-25 13:55:00,105.51,105.52,105.45,105.47,25471.0,103.4191,103.4289,103.3603,103.3799,25471.0
2024-06-25 14:00:00,105.46,105.51,105.42,105.47,47138.0,103.3701,103.4191,103.3309,103.3799,47138.0
2024-06-25 14:05:00,105.47,105.57,105.47,105.55,16888.0,103.3799,103.4779,103.3799,103.4583,16888.0
2024-06-25 14:10:00,105.56,105.65,105.56,105.63,19756.0,103.4681,103.5564,103.4681,103.5368,19756.0
2024-06-25 14:15:00,105.62,105.62,105.56,105.57,14072.0,103.527,103.527,103.4681,103.4779,14072.0
2024-06-25 14:20:00,105.58,105.58,105.49,105.56,31094.0,103.4877,103.4877,103.3995,103.4681,31094.0
2024-06-25 14:25:00,105.56,105.6,105.54,105.57,13089.0,103.4681,103.5073,103.4485,103.4779,13089.0
2024-06-25 14:30:00,105.56,105.58,105.51,105.53,11673.0,103.4681,103.4877,103.4191,103.4387,11673.0
2024-06-25 14:35:00,105.53,105.62,105.5,105.52,38358.0,103.4387,103.527,103.4093,103.4289,38358.0
2024-06-25 14:40:00,105.52,105.54,105.48,105.53,12990.0,103.4289,103.4485,103.3897,103.4387,12990.0
2024-06-25 14:45:00,105.52,105.54,105.46,105.5,17312.0,103.4289,103.4485,103.3701,103.4093,17312.0
2024-06-25 14:50:00,105.49,105.53,105.44,105.46,24065.0,103.3995,103.4387,103.3505,103.3701,24065.0
2024-06-25 14:55:00,105.45,105.47,105.43,105.46,9147.0,103.3603,103.3799,103.3407,103.3701,9147.0
2024-06-25 15:00:00,105.45,105.56,105.45,105.53,12790.0,103.3603,103.4681,103.3603,103.4387,12790.0
2024-06-25 15:05:00,105.52,105.52,105.46,105.49,15495.0,103.4289,103.4289,103.3701,103.3995,15495.0
2024-06-25 15:10:00,105.48,105.51,105.46,105.46,12854.0,103.3897,103.4191,103.3701,103.3701,12854.0
2024-06-25 15:15:00,105.47,105.5,105.43,105.47,17789.0,103.3799,103.4093,103.3407,103.3799,17789.0
2024-06-25 15:20:00,105.47,105.53,105.45,105.52,16700.0,103.3799,103.4387,103.3603,103.4289,16700.0
2024-06-25 15:25:00,105.51,105.52,105.48,105.5,15515.0,103.4191,103.4289,103.3897,103.4093,15515.0
2024-06-25 15:30:00,105.49,105.49,105.42,105.47,25607.0,103.3995,103.3995,103.3309,103.3799,25607.0
2024-06-25 15:35:00,105.46,105.46,105.35,105.36,19340.0,103.3701,103.3701,103.2623,103.2721,19340.0
2024-06-25 15:40:00,105.35,105.38,105.3,105.31,32682.0,103.2623,103.2917,103.2133,103.2231,32682.0
2024-06-25 15:45:00,105.31,105.34,105.16,105.2,36844.0,103.2231,103.2525,103.0761,103.1153,36844.0
2024-06-25 15:50:00,105.2,105.44,105.2,105.41,131030.0,103.1153,103.3505,103.1153,103.3211,131030.0
2024-06-25 15:55:00,105.41,105.57,105.4,105.5,271709.0,103.3211,103.4779,103.3113,103.4093,271709.0
2024-06-26 09:30:00,105.09,105.31,104.87,104.88,98538.0,103.0075,103.2231,102.7918,102.8016,98538.0
2024-06-26 09:35:00,104.87,105.16,104.67,104.86,16826.0,102.7918,103.0761,102.5958,102.782,16826.0
2024-06-26 09:40:00,104.92,105.1,104.8,104.8,15107.0,102.8408,103.0173,102.7232,102.7232,15107.0
2024-06-26 09:45:00,104.79,104.9,104.71,104.73,11860.0,102.7134,102.8212,102.635,102.6546,11860.0
2024-06-26 09:50:00,104.74,104.92,104.7,104.76,7693.0,102.6644,102.8408,102.6252,102.684,7693.0
2024-06-26 09:55:00,104.76,104.82,104.58,104.65,15738.0,102.684,102.7428,102.5076,102.5762,15738.0
2024-06-26 10:00:00,104.75,104.84,104.35,104.44,30669.0,102.6742,102.7624,102.2821,102.3703,30669.0
2024-06-26 10:05:00,104.43,104.7,104.4,104.7,70393.0,102.3605,102.6252,102.3311,102.6252,70393.0
2024-06-26 10:10:00,104.67,104.74,104.52,104.53,18563.0,102.5958,102.6644,102.4487,102.4586,18563.0
2024-06-26 10:15:00,104.51,104.6,104.46,104.51,34163.0,102.4389,102.5272,102.3899,102.4389,34163.0
2024-06-26 10:20:00,104.49,104.59,104.48,104.57,19594.0,102.4193,102.5174,102.4095,102.4978,19594.0
2024-06-26 10:25:00,104.6,104.64,104.49,104.55,21043.0,102.5272,102.5664,102.4193,102.4782,21043.0
2024-06-26 10:30:00,104.55,104.63,104.32,104.41,26241.0,102.4782,102.5566,102.2527,102.3409,26241.0
2024-06-26 10:35:00,104.4,104.44,104.33,104.44,37436.0,102.3311,102.3703,102.2625,102.3703,37436.0
2024-06-26 10:40:00,104.42,104.47,104.4,104.44,15357.0,102.3507,102.3997,102.3311,102.3703,15357.0
2024-06-26 10:45:00,104.45,104.54,104.43,104.43,14732.0,102.3801,102.4684,102.3605,102.3605,14732.0
2024-06-26 10:50:00,104.45,104.57,104.39,104.44,15179.0,102.3801,102.4978,102.3213,102.3703,15179.0
2024-06-26 10:55:00,104.44,104.47,104.36,104.44,55714.0,102.3703,102.3997,102.2919,102.3703,55714.0
2024-06-26 11:00:00,104.49,104.71,104.43,104.7,45634.0,102.4193,102.635,102.3605,102.6252,45634.0
2024-06-26 11:05:00,104.7,104.7,104.55,104.62,11670.0,102.6252,102.6252,102.4782,102.5468,11670.0
2024-06-26 11:10:00,104.63,104.67,104.54,104.59,20821.0,102.5566,102.5958,102.4684,102.5174,20821.0
2024-06-26 11:15:00,104.61,104.61,104.47,104.48,36935.0,102.537,102.537,102.3997,102.4095,36935.0
2024-06-26 11:20:00,104.49,104.63,104.44,104.63,18318.0,102.4193,102.5566,102.3703,102.5566,18318.0
2024-06-26 11:25:00,104.61,104.7,104.61,104.67,19765.0,102.537,102.6252,102.537,102.5958,19765.0
2024-06-26 11:30:00,104.67,104.74,104.62,104.67,21394.0,102.5958,102.6644,102.5468,102.5958,21394.0
2024-06-26 11:35:00,104.68,104.71,104.63,104.68,18619.0,102.6056,102.635,102.5566,102.6056,18619.0
2024-06-26 11:40:00,104.68,104.72,104.65,104.71,38578.0,102.6056,102.6448,102.5762,102.635,38578.0
2024-06-26 11:45:00,104.72,104.8,104.68,104.79,39569.0,102.6448,102.7232,102.6056,102.7134,39569.0
2024-06-26 11:50:00,104.79,104.85,104.73,104.79,31211.0,102.7134,102.7722,102.6546,102.7134,31211.0
2024-06-26 11:55:00,104.78,104.84,104.73,104.83,22769.0,102.7036,102.7624,102.6546,102.7526,22769.0
2024-06-26 12:00:00,104.83,105.0,104.82,105.0,16787.0,102.7526,102.9192,102.7428,102.9192,16787.0
2024-06-26 12:05:00,105.0,105.1,104.96,105.1,40898.0,102.9192,103.0173,102.88,103.0173,40898.0
2024-06-26 12:10:00,105.1,105.1,104.97,105.04,30582.0,103.0173,103.0173,102.8898,102.9584,30582.0
2024-06-26 12:15:00,105.05,105.2,105.02,105.17,34909.0,102.9682,103.1153,102.9388,103.0859,34909.0
2024-06-26 12:20:00,105.18,105.24,105.14,105.19,41950.0,103.0957,103.1545,103.0565,103.1055,41950.0
2024-06-26 12:25:00,105.14,105.2,105.12,105.17,38366.0,103.0565,103.1153,103.0369,103.0859,38366.0
2024-06-26 12:30:00,105.15,105.29,105.12,105.28,111025.0,103.0663,103.2035,103.0369,103.1937,111025.0
2024-06-26 12:35:00,105.28,105.32,105.23,105.31,14971.0,103.1937,103.2329,103.1447,103.2231,14971.0
2024-06-26 12:40:00,105.31,105.37,105.25,105.33,21312.0,103.2231,103.2819,103.1643,103.2427,21312.0
2024-06-26 12:45:00,105.33,105.45,105.31,105.41,18354.0,103.2427,103.3603,103.2231,103.3211,18354.0
2024-06-26 12:50:00,105.41,105.62,105.4,105.55,126090.0,103.3211,103.527,103.3113,103.4583,126090.0
2024-06-26 12:55:00,105.57,105.65,105.51,105.61,76785.0,103.4779,103.5564,103.4191,103.5171,76785.0
2024-06-26 13:00:00,105.61,105.61,105.54,105.59,19017.0,103.5171,103.5171,103.4485,103.4975,19017.0
2024-06-26 13:05:00,105.59,105.6,105.53,105.55,27688.0,103.4975,103.5073,103.4387,103.4583,27688.0
2024-06-26 13:10:00,105.55,105.64,105.53,105.62,19937.0,103.4583,103.5466,103.4387,103.527,19937.0
2024-06-26 13:15:00,105.61,105.62,105.41,105.41,37840.0,103.5171,103.527,103.3211,103.3211,37840.0
2024-06-26 13:20:00,105.4,105.41,105.25,105.27,25747.0,103.3113,103.3211,103.1643,103.1839,25747.0
2024-06-26 13:25:00,105.27,105.33,105.26,105.27,13870.0,103.1839,103.2427,103.1741,103.1839,13870.0
2024-06-26 13:30:00,105.28,105.35,105.25,105.27,23505.0,103.1937,103.2623,103.1643,103.1839,23505.0
2024-06-26 13:35:00,105.27,105.28,105.22,105.22,21726.0,103.1839,103.1937,103.1349,103.1349,21726.0
2024-06-26 13:40:00,105.22,105.23,105.15,105.18,14459.0,103.1349,103.1447,103.0663,103.0957,14459.0
2024-06-26 13:45:00,105.18,105.25,105.14,105.16,30333.0,103.0957,103.1643,103.0565,103.0761,30333.0
2024-06-26 13:50:00,105.15,105.16,105.07,105.11,19024.0,103.0663,103.0761,102.9879,103.0271,19024.0
2024-06-26 13:55:00,105.12,105.13,104.97,104.98,16257.0,103.0369,103.0467,102.8898,102.8996,16257.0
2024-06-26 14:00:00,104.98,105.06,104.96,105.05,16686.0,102.8996,102.978,102.88,102.9682,16686.0
2024-06-26 14:05:00,105.05,105.1,104.96,104.96,49187.0,102.9682,103.0173,102.88,102.88,49187.0
2024-06-26 14:10:00,104.96,105.02,104.95,104.99,25882.0,102.88,102.9388,102.8702,102.9094,25882.0
2024-06-26 14:15:00,104.98,105.02,104.94,105.01,20382.0,102.8996,102.9388,102.8604,102.929,20382.0
2024-06-26 14:20:00,105.0,105.08,105.0,105.04,27442.0,102.9192,102.9977,102.9192,102.9584,27442.0
2024-06-26 14:25:00,105.05,105.1,105.01,105.05,18114.0,102.9682,103.0173,102.929,102.9682,18114.0
2024-06-26 14:30:00,105.05,105.06,104.97,104.98,17483.0,102.9682,102.978,102.8898,102.8996,17483.0
2024-06-26 14:35:00,104.98,105.03,104.96,105.01,16757.0,102.8996,102.9486,102.88,102.929,16757.0
2024-06-26 14:40:00,105.0,105.05,104.99,105.04,30109.0,102.9192,102.9682,102.9094,102.9584,30109.0
2024-06-26 14:45:00,105.04,105.11,105.03,105.1,24649.0,102.9584,103.0271,102.9486,103.0173,24649.0
2024-06-26 14:50:00,105.1,105.24,105.1,105.16,41917.0,103.0173,103.1545,103.0173,103.0761,41917.0
2024-06-26 14:55:00,105.17,105.19,105.07,105.07,23305.0,103.0859,103.1055,102.9879,102.9879,23305.0
2024-06-26 15:00:00,105.08,105.09,104.85,104.86,22897.0,102.9977,103.0075,102.7722,102.782,22897.0
2024-06-26 15:05:00,104.87,104.9,104.85,104.87,25978.0,102.7918,102.8212,102.7722,102.7918,25978.0
2024-06-26 15:10:00,104.86,104.91,104.84,104.86,114820.0,102.782,102.831,102.7624,102.782,114820.0
2024-06-26 15:15:00,104.86,104.96,104.86,104.95,21958.0,102.782,102.88,102.782,102.8702,21958.0
2024-06-26 15:20:00,104.95,105.01,104.93,104.94,32282.0,102.8702,102.929,102.8506,102.8604,32282.0
2024-06-26 15:25:00,104.94,105.02,104.91,104.98,21487.0,102.8604,102.9388,102.831,102.8996,21487.0
2024-06-26 15:30:00,104.98,105.13,104.96,105.1,39176.0,102.8996,103.0467,102.88,103.0173,39176.0
2024-06-26 15:35:00,105.09,105.1,104.95,104.97,41900.0,103.0075,103.0173,102.8702,102.8898,41900.0
2024-06-26 15:40:00,104.96,104.98,104.87,104.88,28976.0,102.88,102.8996,102.7918,102.8016,28976.0
2024-06-26 15:45:00,104.88,104.93,104.84,104.85,38346.0,102.8016,102.8506,102.7624,102.7722,38346.0
2024-06-26 15:50:00,104.86,105.0,104.84,104.94,71705.0,102.782,102.9192,102.7624,102.8604,71705.0
2024-06-26 15:55:00,104.95,105.02,104.83,104.85,200022.0,102.8702,102.9388,102.7526,102.7722,200022.0
2024-06-27 09:30:00,105.25,105.3,104.62,104.63,114309.0,103.1643,103.2133,102.5468,102.5566,114309.0
2024-06-27 09:35:00,104.64,104.98,104.61,104.79,25281.0,102.5664,102.8996,102.537,102.7134,25281.0
2024-06-27 09:40:00,104.77,105.05,104.72,104.89,62006.0,102.6938,102.9682,102.6448,102.8114,62006.0
2024-06-27 09:45:00,104.86,105.07,104.73,104.77,22736.0,102.782,102.9879,102.6546,102.6938,22736.0
2024-06-27 09:50:00,104.81,104.93,104.79,104.88,14550.0,102.733,102.8506,102.7134,102.8016,14550.0
2024-06-27 09:55:00,104.84,104.89,104.7,104.7,12357.0,102.7624,102.8114,102.6252,102.6252,12357.0
2024-06-27 10:00:00,104.69,104.75,104.6,104.74,37213.0,102.6154,102.6742,102.5272,102.6644,37213.0
2024-06-27 10:05:00,104.73,105.05,104.73,105.05,32438.0,102.6546,102.9682,102.6546,102.9682,32438.0
2024-06-27 10:10:00,105.05,105.13,105.01,105.1,24754.0,102.9682,103.0467,102.929,103.0173,24754.0
2024-06-27 10:15:00,105.09,105.1,104.9,105.0,42876.0,103.0075,103.0173,102.8212,102.9192,42876.0
2024-06-27 10:20:00,105.06,105.13,105.01,105.11,17197.0,102.978,103.0467,102.929,103.0271,17197.0
2024-06-27 10:25:00,105.11,105.14,105.01,105.12,24996.0,103.0271,103.0565,102.929,103.0369,24996.0
2024-06-27 10:30:00,105.15,105.17,105.06,105.12,8975.0,103.0663,103.0859,102.978,103.0369,8975.0
2024-06-27 10:35:00,105.13,105.21,105.04,105.1,9283.0,103.0467,103.1251,102.9584,103.0173,9283.0
2024-06-27 10:40:00,105.1,105.23,105.09,105.19,16338.0,103.0173,103.1447,103.0075,103.1055,16338.0
2024-06-27 10:45:00,105.19,105.32,105.18,105.24,14512.0,103.1055,103.2329,103.0957,103.1545,14512.0
2024-06-27 10:50:00,105.24,105.3,105.13,105.19,35059.0,103.1545,103.2133,103.0467,103.1055,35059.0
2024-06-27 10:55:00,105.2,105.2,105.02,105.04,16355.0,103.1153,103.1153,102.9388,102.9584,16355.0
2024-06-27 11:00:00,105.04,105.07,104.93,105.0,13506.0,102.9584,102.9879,102.8506,102.9192,13506.0
2024-06-27 11:05:00,104.99,105.08,104.94,105.02,18635.0,102.9094,102.9977,102.8604,102.9388,18635.0
2024-06-27 11:10:00,105.0,105.0,104.91,104.99,15909.0,102.9192,102.9192,102.831,102.9094,15909.0
2024-06-27 11:15:00,104.98,105.02,104.93,105.0,24762.0,102.8996,102.9388,102.8506,102.9192,24762.0
2024-06-27 11:20:00,104.99,105.0,104.93,104.97,27520.0,102.9094,102.9192,102.8506,102.8898,27520.0
2024-06-27 11:25:00,104.97,105.01,104.96,105.01,11789.0,102.8898,102.929,102.88,102.929,11789.0
2024-06-27 11:30:00,105.0,105.05,104.96,104.96,23300.0,102.9192,102.9682,102.88,102.88,23300.0
2024-06-27 11:35:00,104.97,105.01,104.94,104.99,16349.0,102.8898,102.929,102.8604,102.9094,16349.0
2024-06-27 11:40:00,104.98,105.05,104.95,105.05,27911.0,102.8996,102.9682,102.8702,102.9682,27911.0
2024-06-27 11:45:00,105.06,105.09,105.0,105.05,9470.0,102.978,103.0075,102.9192,102.9682,9470.0
2024-06-27 11:50:00,105.07,105.08,104.99,105.02,24461.0,102.9879,102.9977,102.9094,102.9388,24461.0
2024-06-27 11:55:00,105.03,105.03,104.92,104.95,15382.0,102.9486,102.9486,102.8408,102.8702,15382.0
2024-06-27 12:00:00,104.93,105.0,104.87,104.87,28898.0,102.8506,102.9192,102.7918,102.7918,28898.0
2024-06-27 12:05:00,104.85,104.88,104.75,104.78,9927.0,102.7722,102.8016,102.6742,102.7036,9927.0
2024-06-27 12:10:00,104.77,104.77,104.69,104.69,9699.0,102.6938,102.6938,102.6154,102.6154,9699.0
2024-06-27 12:15:00,104.7,104.7,104.63,104.68,12750.0,102.6252,102.6252,102.5566,102.6056,12750.0
2024-06-27 12:20:00,104.69,104.69,104.61,104.63,8938.0,102.6154,102.6154,102.537,102.5566,8938.0
2024-06-27 12:25:00,104.63,104.63,104.55,104.55,6722.0,102.5566,102.5566,102.4782,102.4782,6722.0
2024-06-27 12:30:00,104.53,104.53,104.43,104.43,16647.0,102.4586,102.4586,102.3605,102.3605,16647.0
2024-06-27 12:35:00,104.46,104.47,104.41,104.43,13831.0,102.3899,102.3997,102.3409,102.3605,13831.0
2024-06-27 12:40:00,104.44,104.47,104.41,104.42,6858.0,102.3703,102.3997,102.3409,102.3507,6858.0
2024-06-27 12:45:00,104.41,104.42,104.38,104.38,9627.0,102.3409,102.3507,102.3115,102.3115,9627.0
2024-06-27 12:50:00,104.4,104.46,104.39,104.4,11981.0,102.3311,102.3899,102.3213,102.3311,11981.0
2024-06-27 12:55:00,104.4,104.42,104.37,104.38,11403.0,102.3311,102.3507,102.3017,102.3115,11403.0
2024-06-27 13:00:00,104.38,104.44,104.37,104.42,9829.0,102.3115,102.3703,102.3017,102.3507,9829.0
2024-06-27 13:05:00,104.43,104.5,104.43,104.48,11310.0,102.3605,102.4291,102.3605,102.4095,11310.0
2024-06-27 13:10:00,104.48,104.53,104.46,104.51,9423.0,102.4095,102.4586,102.3899,102.4389,9423.0
2024-06-27 13:15:00,104.51,104.53,104.49,104.51,9886.0,102.4389,102.4586,102.4193,102.4389,9886.0
2024-06-27 13:20:00,104.51,104.54,104.48,104.54,13803.0,102.4389,102.4684,102.4095,102.4684,13803.0
2024-06-27 13:25:00,104.55,104.58,104.54,104.54,7766.0,102.4782,102.5076,102.4684,102.4684,7766.0
2024-06-27 13:30:00,104.55,104.55,104.49,104.53,9340.0,102.4782,102.4782,102.4193,102.4586,9340.0
2024-06-27 13:35:00,104.54,104.61,104.53,104.58,9306.0,102.4684,102.537,102.4586,102.5076,9306.0
2024-06-27 13:40:00,104.58,104.58,104.51,104.52,5311.0,102.5076,102.5076,102.4389,102.4487,5311.0
2024-06-27 13:45:00,104.5,104.52,104.44,104.44,6336.0,102.4291,102.4487,102.3703,102.3703,6336.0
2024-06-27 13:50:00,104.44,104.46,104.35,104.42,9881.0,102.3703,102.3899,102.2821,102.3507,9881.0
2024-06-27 13:55:00,104.42,104.42,104.38,104.39,8581.0,102.3507,102.3507,102.3115,102.3213,8581.0
2024-06-27 14:00:00,104.38,104.39,104.31,104.34,9886.0,102.3115,102.3213,102.2429,102.2723,9886.0
2024-06-27 14:05:00,104.33,104.33,104.27,104.29,9358.0,102.2625,102.2625,102.2037,102.2233,9358.0
2024-06-27 14:10:00,104.26,104.27,104.14,104.16,11053.0,102.1939,102.2037,102.0763,102.0959,11053.0
2024-06-27 14:15:00,104.16,104.18,104.11,104.16,18285.0,102.0959,102.1155,102.0469,102.0959,18285.0
2024-06-27 14:20:00,104.16,104.19,104.12,104.12,12762.0,102.0959,102.1253,102.0567,102.0567,12762.0
2024-06-27 14:25:00,104.12,104.14,103.92,103.96,43894.0,102.0567,102.0763,101.8606,101.8998,43894.0
2024-06-27 14:30:00,103.95,104.04,103.94,104.0,26991.0,101.89,101.9783,101.8802,101.9391,26991.0
2024-06-27 14:35:00,104.0,104.02,103.94,103.95,40427.0,101.9391,101.9587,101.8802,101.89,40427.0
2024-06-27 14:40:00,103.95,104.02,103.94,104.01,24336.0,101.89,101.9587,101.8802,101.9489,24336.0
2024-06-27 14:45:00,104.01,104.17,103.99,104.16,26022.0,101.9489,102.1057,101.9293,102.0959,26022.0
2024-06-27 14:50:00,104.17,104.27,104.17,104.17,29631.0,102.1057,102.2037,102.1057,102.1057,29631.0
2024-06-27 14:55:00,104.18,104.23,104.15,104.2,20397.0,102.1155,102.1645,102.0861,102.1351,20397.0
2024-06-27 15:00:00,104.25,104.31,104.24,104.28,22918.0,102.1841,102.2429,102.1743,102.2135,22918.0
2024-06-27 15:05:00,104.3,104.3,104.23,104.24,20266.0,102.2331,102.2331,102.1645,102.1743,20266.0
2024-06-27 15:10:00,104.25,104.32,104.19,104.25,38504.0,102.1841,102.2527,102.1253,102.1841,38504.0
2024-06-27 15:15:00,104.25,104.32,104.23,104.32,18385.0,102.1841,102.2527,102.1645,102.2527,18385.0
2024-06-27 15:20:00,104.33,104.41,104.31,104.39,18761.0,102.2625,102.3409,102.2429,102.3213,18761.0
2024-06-27 15:25:00,104.39,104.42,104.3,104.39,18721.0,102.3213,102.3507,102.2331,102.3213,18721.0
2024-06-27 15:30:00,104.4,104.4,104.29,104.35,36963.0,102.3311,102.3311,102.2233,102.2821,36963.0
2024-06-27 15:35:00,104.36,104.37,104.25,104.32,34931.0,102.2919,102.3017,102.1841,102.2527,34931.0
2024-06-27 15:40:00,104.32,104.48,104.32,104.44,29884.0,102.2527,102.4095,102.2527,102.3703,29884.0
2024-06-27 15:45:00,104.45,104.53,104.45,104.48,31006.0,102.3801,102.4586,102.3801,102.4095,31006.0
2024-06-27 15:50:00,104.48,104.57,104.47,104.47,80785.0,102.4095,102.4978,102.3997,102.3997,80785.0
2024-06-27 15:55:00,104.48,104.69,104.47,104.67,222918.0,102.4095,102.6154,102.3997,102.5958,222918.0
2024-06-28 09:30:00,104.7,105.16,104.58,104.88,94048.0,102.6252,103.0761,102.5076,102.8016,94048.0
2024-06-28 09:35:00,104.89,104.94,104.24,104.28,45438.0,102.8114,102.8604,102.1743,102.2135,45438.0
2024-06-28 09:40:00,104.3,104.41,104.17,104.3,40324.0,102.2331,102.3409,102.1057,102.2331,40324.0
2024-06-28 09:45:00,104.29,104.29,103.98,104.09,28471.0,102.2233,102.2233,101.9195,102.0273,28471.0
2024-06-28 09:50:00,104.13,104.13,103.86,103.94,30988.0,102.0665,102.0665,101.8018,101.8802,30988.0
2024-06-28 09:55:00,103.97,104.0,103.77,103.77,21504.0,101.9096,101.9391,101.7136,101.7136,21504.0
2024-06-28 10:00:00,103.79,104.16,103.79,104.15,19614.0,101.7332,102.0959,101.7332,102.0861,19614.0
2024-06-28 10:05:00,104.18,104.33,104.15,104.29,19390.0,102.1155,102.2625,102.0861,102.2233,19390.0
2024-06-28 10:10:00,104.28,104.32,104.19,104.23,23278.0,102.2135,102.2527,102.1253,102.1645,23278.0
2024-06-28 10:15:00,104.23,104.25,104.04,104.07,29272.0,102.1645,102.1841,101.9783,102.0077,29272.0
2024-06-28 10:20:00,104.06,104.19,104.04,104.08,31050.0,101.9979,102.1253,101.9783,102.0175,31050.0
2024-06-28 10:25:00,104.08,104.28,104.07,104.23,45126.0,102.0175,102.2135,102.0077,102.1645,45126.0
2024-06-28 10:30:00,104.22,104.22,104.14,104.19,22022.0,102.1547,102.1547,102.0763,102.1253,22022.0
2024-06-28 10:35:00,104.19,104.35,104.16,104.34,32816.0,102.1253,102.2821,102.0959,102.2723,32816.0
2024-06-28 10:40:00,104.34,104.34,104.17,104.25,25222.0,102.2723,102.2723,102.1057,102.1841,25222.0
2024-06-28 10:45:00,104.28,104.5,104.28,104.45,36823.0,102.2135,102.4291,102.2135,102.3801,36823.0
2024-06-28 10:50:00,104.45,104.45,104.29,104.31,27887.0,102.3801,102.3801,102.2233,102.2429,27887.0
2024-06-28 10:55:00,104.32,104.32,104.16,104.2,13767.0,102.2527,102.2527,102.0959,102.1351,13767.0
2024-06-28 11:00:00,104.22,104.33,104.13,104.19,20171.0,102.1547,102.2625,102.0665,102.1253,20171.0
2024-06-28 11:05:00,104.19,104.24,104.18,104.2,23539.0,102.1253,102.1743,102.1155,102.1351,23539.0
2024-06-28 11:10:00,104.2,104.32,104.18,104.31,23070.0,102.1351,102.2527,102.1155,102.2429,23070.0
2024-06-28 11:15:00,104.31,104.36,104.26,104.28,22207.0,102.2429,102.2919,102.1939,102.2135,22207.0
2024-06-28 11:20:00,104.27,104.3,104.19,104.23,18520.0,102.2037,102.2331,102.1253,102.1645,18520.0
2024-06-28 11:25:00,104.23,104.29,104.17,104.27,16555.0,102.1645,102.2233,102.1057,102.2037,16555.0
2024-06-28 11:30:00,104.26,104.37,104.19,104.32,71831.0,102.1939,102.3017,102.1253,102.2527,71831.0
2024-06-28 11:35:00,104.32,104.33,104.22,104.27,25895.0,102.2527,102.2625,102.1547,102.2037,25895.0
2024-06-28 11:40:00,104.28,104.31,104.13,104.15,16636.0,102.2135,102.2429,102.0665,102.0861,16636.0
2024-06-28 11:45:00,104.15,104.17,104.04,104.04,17865.0,102.0861,102.1057,101.9783,101.9783,17865.0
2024-06-28 11:50:00,104.06,104.17,104.04,104.17,15576.0,101.9979,102.1057,101.9783,102.1057,15576.0
2024-06-28 11:55:00,104.17,104.21,104.13,104.2,18917.0,102.1057,102.1449,102.0665,102.1351,18917.0
2024-06-28 12:00:00,104.21,104.22,104.18,104.2,15003.0,102.1449,102.1547,102.1155,102.1351,15003.0
2024-06-28 12:05:00,104.2,104.22,104.12,104.13,19877.0,102.1351,102.1547,102.0567,102.0665,19877.0
2024-06-28 12:10:00,104.13,104.18,104.06,104.12,22732.0,102.0665,102.1155,101.9979,102.0567,22732.0
2024-06-28 12:15:00,104.11,104.14,104.05,104.14,16483.0,102.0469,102.0763,101.9881,102.0763,16483.0
2024-06-28 12:20:00,104.13,104.23,104.1,104.22,12600.0,102.0665,102.1645,102.0371,102.1547,12600.0
2024-06-28 12:25:00,104.21,104.27,104.2,104.23,9098.0,102.1449,102.2037,102.1351,102.1645,9098.0
2024-06-28 12:30:00,104.19,104.37,104.19,104.34,13993.0,102.1253,102.3017,102.1253,102.2723,13993.0
2024-06-28 12:35:00,104.34,104.45,104.31,104.43,13814.0,102.2723,102.3801,102.2429,102.3605,13814.0
2024-06-28 12:40:00,104.43,104.47,104.4,104.46,13610.0,102.3605,102.3997,102.3311,102.3899,13610.0
2024-06-28 12:45:00,104.46,104.51,104.41,104.43,12831.0,102.3899,102.4389,102.3409,102.3605,12831.0
2024-06-28 12:50:00,104.42,104.46,104.39,104.4,14160.0,102.3507,102.3899,102.3213,102.3311,14160.0
2024-06-28 12:55:00,104.41,104.45,104.39,104.43,13359.0,102.3409,102.3801,102.3213,102.3605,13359.0
2024-06-28 13:00:00,104.42,104.49,104.38,104.42,13866.0,102.3507,102.4193,102.3115,102.3507,13866.0
2024-06-28 13:05:00,104.42,104.45,104.38,104.45,12488.0,102.3507,102.3801,102.3115,102.3801,12488.0
2024-06-28 13:10:00,104.45,104.47,104.36,104.4,12883.0,102.3801,102.3997,102.2919,102.3311,12883.0
2024-06-28 13:15:00,104.4,104.45,104.38,104.42,18282.0,102.3311,102.3801,102.3115,102.3507,18282.0
2024-06-28 13:20:00,104.41,104.47,104.4,104.44,9085.0,102.3409,102.3997,102.3311,102.3703,9085.0
2024-06-28 13:25:00,104.44,104.46,104.38,104.38,11782.0,102.3703,102.3899,102.3115,102.3115,11782.0
2024-06-28 13:30:00,104.38,104.4,104.27,104.28,14081.0,102.3115,102.3311,102.2037,102.2135,14081.0
2024-06-28 13:35:00,104.29,104.32,104.26,104.3,9275.0,102.2233,102.2527,102.1939,102.2331,9275.0
2024-06-28 13:40:00,104.29,104.35,104.27,104.33,9195.0,102.2233,102.2821,102.2037,102.2625,9195.0
2024-06-28 13:45:00,104.32,104.38,104.31,104.34,11703.0,102.2527,102.3115,102.2429,102.2723,11703.0
2024-06-28 13:50:00,104.34,104.34,104.28,104.33,12514.0,102.2723,102.2723,102.2135,102.2625,12514.0
2024-06-28 13:55:00,104.32,104.33,104.23,104.24,12773.0,102.2527,102.2625,102.1645,102.1743,12773.0
2024-06-28 14:00:00,104.24,104.28,104.19,104.28,14969.0,102.1743,102.2135,102.1253,102.2135,14969.0
2024-06-28 14:05:00,104.28,104.3,104.22,104.28,14228.0,102.2135,102.2331,102.1547,102.2135,14228.0
2024-06-28 14:10:00,104.27,104.29,104.22,104.28,17899.0,102.2037,102.2233,102.1547,102.2135,17899.0
2024-06-28 14:15:00,104.27,104.35,104.26,104.3,15578.0,102.2037,102.2821,102.1939,102.2331,15578.0
2024-06-28 14:20:00,104.29,104.29,104.15,104.26,15474.0,102.2233,102.2233,102.0861,102.1939,15474.0
2024-06-28 14:25:00,104.24,104.36,104.2,104.22,35034.0,102.1743,102.2919,102.1351,102.1547,35034.0
2024-06-28 14:30:00,104.21,104.26,104.17,104.17,15245.0,102.1449,102.1939,102.1057,102.1057,15245.0
2024-06-28 14:35:00,104.19,104.21,104.04,104.04,12464.0,102.1253,102.1449,101.9783,101.9783,12464.0
2024-06-28 14:40:00,104.05,104.1,104.02,104.05,15903.0,101.9881,102.0371,101.9587,101.9881,15903.0
2024-06-28 14:45:00,104.06,104.07,103.94,103.95,17853.0,101.9979,102.0077,101.8802,101.89,17853.0
2024-06-28 14:50:00,103.96,104.0,103.92,103.95,13203.0,101.8998,101.9391,101.8606,101.89,13203.0
2024-06-28 14:55:00,103.96,103.97,103.88,103.91,14917.0,101.8998,101.9096,101.8214,101.8508,14917.0
2024-06-28 15:00:00,103.9,103.92,103.85,103.87,15645.0,101.841,101.8606,101.792,101.8116,15645.0
2024-06-28 15:05:00,103.86,103.87,103.78,103.81,21832.0,101.8018,101.8116,101.7234,101.7528,21832.0
2024-06-28 15:10:00,103.81,103.83,103.76,103.79,21707.0,101.7528,101.7724,101.7038,101.7332,21707.0
2024-06-28 15:15:00,103.79,103.81,103.73,103.76,29855.0,101.7332,101.7528,101.6744,101.7038,29855.0
2024-06-28 15:20:00,103.75,103.81,103.75,103.81,31261.0,101.694,101.7528,101.694,101.7528,31261.0
2024-06-28 15:25:00,103.8,103.81,103.74,103.76,26334.0,101.743,101.7528,101.6842,101.7038,26334.0
2024-06-28 15:30:00,103.76,103.78,103.61,103.73,46231.0,101.7038,101.7234,101.5568,101.6744,46231.0
2024-06-28 15:35:00,103.73,103.78,103.7,103.75,37571.0,101.6744,101.7234,101.645,101.694,37571.0
2024-06-28 15:40:00,103.74,103.79,103.66,103.66,78009.0,101.6842,101.7332,101.6058,101.6058,78009.0
2024-06-28 15:45:00,103.66,103.72,103.63,103.65,90821.0,101.6058,101.6646,101.5764,101.596,90821.0
2024-06-28 15:50:00,103.65,104.1,103.53,104.0,215609.0,101.596,102.0371,101.4784,101.9391,215609.0
2024-06-28 15:55:00,104.01,104.04,103.83,103.91,457604.0,101.9489,101.9783,101.7724,101.8508,457604.0
2024-07-01 09:30:00,104.16,104.37,103.78,104.28,104502.0,102.0959,102.3017,101.7234,102.2135,104502.0
2024-07-01 09:35:00,104.27,104.39,104.02,104.23,55507.0,102.2037,102.3213,101.9587,102.1645,55507.0
2024-07-01 09:40:00,104.23,104.74,104.23,104.62,55549.0,102.1645,102.6644,102.1645,102.5468,55549.0
2024-07-01 09:45:00,104.59,105.11,104.49,105.07,145809.0,102.5174,103.0271,102.4193,102.9879,145809.0
2024-07-01 09:50:00,105.12,105.44,105.12,105.36,26448.0,103.0369,103.3505,103.0369,103.2721,26448.0
2024-07-01 09:55:00,105.36,105.51,105.15,105.17,37794.0,103.2721,103.4191,103.0663,103.0859,37794.0
2024-07-01 10:00:00,105.2,105.48,104.85,104.88,29346.0,103.1153,103.3897,102.7722,102.8016,29346.0
2024-07-01 10:05:00,104.9,104.9,104.54,104.66,43392.0,102.8212,102.8212,102.4684,102.586,43392.0
2024-07-01 10:10:00,104.65,104.69,104.54,104.57,26048.0,102.5762,102.6154,102.4684,102.4978,26048.0
2024-07-01 10:15:00,104.6,104.6,104.48,104.53,26335.0,102.5272,102.5272,102.4095,102.4586,26335.0
2024-07-01 10:20:00,104.56,104.56,104.21,104.36,25603.0,102.488,102.488,102.1449,102.2919,25603.0
2024-07-01 10:25:00,104.37,104.4,104.25,104.34,20659.0,102.3017,102.3311,102.1841,102.2723,20659.0
2024-07-01 10:30:00,104.35,104.36,104.11,104.18,22507.0,102.2821,102.2919,102.0469,102.1155,22507.0
2024-07-01 10:35:00,104.19,104.22,103.97,104.12,41677.0,102.1253,102.1547,101.9096,102.0567,41677.0
2024-07-01 10:40:00,104.12,104.12,103.91,103.91,42349.0,102.0567,102.0567,101.8508,101.8508,42349.0
2024-07-01 10:45:00,103.93,103.95,103.81,103.87,22409.0,101.8704,101.89,101.7528,101.8116,22409.0
2024-07-01 10:50:00,103.86,104.07,103.86,104.04,66673.0,101.8018,102.0077,101.8018,101.9783,66673.0
2024-07-01 10:55:00,104.04,104.15,103.88,104.09,28867.0,101.9783,102.0861,101.8214,102.0273,28867.0
2024-07-01 11:00:00,104.08,104.09,103.91,103.95,19853.0,102.0175,102.0273,101.8508,101.89,19853.0
2024-07-01 11:05:00,103.95,104.04,103.89,104.01,15107.0,101.89,101.9783,101.8312,101.9489,15107.0
2024-07-01 11:10:00,104.03,104.05,103.87,103.87,21722.0,101.9685,101.9881,101.8116,101.8116,21722.0
2024-07-01 11:15:00,103.87,104.03,103.86,104.0,14653.0,101.8116,101.9685,101.8018,101.9391,14653.0
2024-07-01 11:20:00,104.02,104.03,103.92,103.99,15975.0,101.9587,101.9685,101.8606,101.9293,15975.0
2024-07-01 11:25:00,104.0,104.03,103.85,103.9,23979.0,101.9391,101.9685,101.792,101.841,23979.0
2024-07-01 11:30:00,103.91,103.91,103.68,103.7,24452.0,101.8508,101.8508,101.6254,101.645,24452.0
2024-07-01 11:35:00,103.7,103.72,103.57,103.61,17450.0,101.645,101.6646,101.5176,101.5568,17450.0
2024-07-01 11:40:00,103.59,103.63,103.52,103.53,15245.0,101.5372,101.5764,101.4686,101.4784,15245.0
2024-07-01 11:45:00,103.53,103.53,103.38,103.4,22551.0,101.4784,101.4784,101.3313,101.3509,22551.0
2024-07-01 11:50:00,103.39,103.44,103.38,103.4,19565.0,101.3411,101.3902,101.3313,101.3509,19565.0
2024-07-01 11:55:00,103.41,103.44,103.32,103.36,33890.0,101.3607,101.3902,101.2725,101.3117,33890.0
2024-07-01 12:00:00,103.36,103.36,103.27,103.34,11462.0,101.3117,101.3117,101.2235,101.2921,11462.0
2024-07-01 12:05:00,103.33,103.37,103.29,103.32,23112.0,101.2823,101.3215,101.2431,101.2725,23112.0
2024-07-01 12:10:00,103.33,103.36,103.29,103.32,8617.0,101.2823,101.3117,101.2431,101.2725,8617.0
2024-07-01 12:15:00,103.32,103.33,103.21,103.31,12293.0,101.2725,101.2823,101.1647,101.2627,12293.0
2024-07-01 12:20:00,103.33,103.39,103.31,103.34,8934.0,101.2823,101.3411,101.2627,101.2921,8934.0
2024-07-01 12:25:00,103.34,103.34,103.23,103.26,16033.0,101.2921,101.2921,101.1843,101.2137,16033.0
2024-07-01 12:30:00,103.25,103.3,103.18,103.26,14542.0,101.2039,101.2529,101.1353,101.2137,14542.0
2024-07-01 12:35:00,103.26,103.27,103.19,103.2,9202.0,101.2137,101.2235,101.1451,101.1549,9202.0
2024-07-01 12:40:00,103.18,103.21,103.12,103.17,12027.0,101.1353,101.1647,101.0765,101.1255,12027.0
2024-07-01 12:45:00,103.16,103.22,103.13,103.16,17898.0,101.1157,101.1745,101.0863,101.1157,17898.0
2024-07-01 12:50:00,103.17,103.2,103.06,103.06,21116.0,101.1255,101.1549,101.0177,101.0177,21116.0
2024-07-01 12:55:00,103.06,103.14,103.04,103.09,17671.0,101.0177,101.0961,100.9981,101.0471,17671.0
2024-07-01 13:00:00,103.09,103.11,102.91,102.98,16962.0,101.0471,101.0667,100.8707,100.9393,16962.0
2024-07-01 13:05:00,102.98,103.07,102.98,103.02,13257.0,100.9393,101.0275,100.9393,100.9785,13257.0
2024-07-01 13:10:00,103.01,103.03,102.93,102.93,15819.0,100.9687,100.9883,100.8903,100.8903,15819.0
2024-07-01 13:15:00,102.93,102.95,102.83,102.94,19206.0,100.8903,100.9099,100.7922,100.9001,19206.0
2024-07-01 13:20:00,102.93,102.99,102.91,102.94,19991.0,100.8903,100.9491,100.8707,100.9001,19991.0
2024-07-01 13:25:00,102.94,102.97,102.91,102.91,6913.0,100.9001,100.9295,100.8707,100.8707,6913.0
2024-07-01 13:30:00,102.91,102.98,102.9,102.97,11505.0,100.8707,100.9393,100.8609,100.9295,11505.0
2024-07-01 13:35:00,102.97,103.03,102.88,103.01,19801.0,100.9295,100.9883,100.8412,100.9687,19801.0
2024-07-01 13:40:00,103.02,103.04,102.93,103.04,15420.0,100.9785,100.9981,100.8903,100.9981,15420.0
2024-07-01 13:45:00,103.04,103.14,103.04,103.11,12268.0,100.9981,101.0961,100.9981,101.0667,12268.0
2024-07-01 13:50:00,103.11,103.17,103.08,103.13,12776.0,101.0667,101.1255,101.0373,101.0863,12776.0
2024-07-01 13:55:00,103.12,103.13,102.93,102.95,23883.0,101.0765,101.0863,100.8903,100.9099,23883.0
2024-07-01 14:00:00,102.95,102.97,102.88,102.94,17975.0,100.9099,100.9295,100.8412,100.9001,17975.0
2024-07-01 14:05:00,102.94,103.03,102.93,103.01,8835.0,100.9001,100.9883,100.8903,100.9687,8835.0
2024-07-01 14:10:00,103.0,103.02,102.91,102.95,17387.0,100.9589,100.9785,100.8707,100.9099,17387.0
2024-07-01 14:15:00,102.95,102.99,102.93,102.95,19819.0,100.9099,100.9491,100.8903,100.9099,19819.0
2024-07-01 14:20:00,102.95,102.96,102.9,102.9,21198.0,100.9099,100.9197,100.8609,100.8609,21198.0
2024-07-01 14:25:00,102.9,102.9,102.84,102.84,17773.0,100.8609,100.8609,100.802,100.802,17773.0
2024-07-01 14:30:00,102.84,102.9,102.79,102.85,46396.0,100.802,100.8609,100.753,100.8118,46396.0
2024-07-01 14:35:00,102.85,102.85,102.78,102.81,16766.0,100.8118,100.8118,100.7432,100.7726,16766.0
2024-07-01 14:40:00,102.82,102.82,102.78,102.81,13695.0,100.7824,100.7824,100.7432,100.7726,13695.0
2024-07-01 14:45:00,102.8,102.82,102.76,102.82,15475.0,100.7628,100.7824,100.7236,100.7824,15475.0
2024-07-01 14:50:00,102.82,102.84,102.78,102.8,12480.0,100.7824,100.802,100.7432,100.7628,12480.0
2024-07-01 14:55:00,102.8,102.8,102.74,102.77,25067.0,100.7628,100.7628,100.704,100.7334,25067.0
2024-07-01 15:00:00,102.78,102.79,102.64,102.7,20304.0,100.7432,100.753,100.606,100.6648,20304.0
2024-07-01 15:05:00,102.7,102.73,102.67,102.69,18846.0,100.6648,100.6942,100.6354,100.655,18846.0
2024-07-01 15:10:00,102.68,102.7,102.64,102.66,20139.0,100.6452,100.6648,100.606,100.6256,20139.0
2024-07-01 15:15:00,102.66,102.73,102.61,102.72,36685.0,100.6256,100.6942,100.5766,100.6844,36685.0
2024-07-01 15:20:00,102.73,102.76,102.7,102.75,23780.0,100.6942,100.7236,100.6648,100.7138,23780.0
2024-07-01 15:25:00,102.76,102.82,102.71,102.79,37038.0,100.7236,100.7824,100.6746,100.753,37038.0
2024-07-01 15:30:00,102.79,102.92,102.76,102.92,35853.0,100.753,100.8805,100.7236,100.8805,35853.0
2024-07-01 15:35:00,102.93,102.96,102.85,102.9,41291.0,100.8903,100.9197,100.8118,100.8609,41291.0
2024-07-01 15:40:00,102.91,103.0,102.88,102.98,42237.0,100.8707,100.9589,100.8412,100.9393,42237.0
2024-07-01 15:45:00,102.98,103.1,102.98,103.1,41676.0,100.9393,101.0569,100.9393,101.0569,41676.0
2024-07-01 15:50:00,103.1,103.16,103.04,103.08,66500.0,101.0569,101.1157,100.9981,101.0373,66500.0
2024-07-01 15:55:00,103.08,103.3,103.07,103.21,298700.0,101.0373,101.2529,101.0275,101.1647,298700.0
2024-07-02 09:30:00,102.7,103.17,102.7,103.13,82979.0,100.6648,101.1255,100.6648,101.0863,82979.0
2024-07-02 09:35:00,103.14,103.19,102.91,103.19,30151.0,101.0961,101.1451,100.8707,101.1451,30151.0
2024-07-02 09:40:00,103.2,103.39,103.06,103.18,27978.0,101.1549,101.3411,101.0177,101.1353,27978.0
2024-07-02 09:45:00,103.23,103.34,103.08,103.33,15792.0,101.1843,101.2921,101.0373,101.2823,15792.0
2024-07-02 09:50:00,103.31,103.35,103.2,103.24,17292.0,101.2627,101.3019,101.1549,101.1941,17292.0
2024-07-02 09:55:00,103.26,103.36,103.21,103.25,15651.0,101.2137,101.3117,101.1647,101.2039,15651.0
2024-07-02 10:00:00,103.26,103.36,103.18,103.18,18108.0,101.2137,101.3117,101.1353,101.1353,18108.0
2024-07-02 10:05:00,103.16,103.19,102.91,102.95,27797.0,101.1157,101.1451,100.8707,100.9099,27797.0
2024-07-02 10:10:00,102.97,103.16,102.95,103.08,24354.0,100.9295,101.1157,100.9099,101.0373,24354.0
2024-07-02 10:15:00,103.05,103.11,103.01,103.09,13526.0,101.0079,101.0667,100.9687,101.0471,13526.0
2024-07-02 10:20:00,103.11,103.17,103.06,103.12,21010.0,101.0667,101.1255,101.0177,101.0765,21010.0
2024-07-02 10:25:00,103.12,103.15,103.03,103.14,8554.0,101.0765,101.1059,100.9883,101.0961,8554.0
2024-07-02 10:30:00,103.11,103.24,103.08,103.18,17880.0,101.0667,101.1941,101.0373,101.1353,17880.0
2024-07-02 10:35:00,103.17,103.27,103.15,103.15,9298.0,101.1255,101.2235,101.1059,101.1059,9298.0
2024-07-02 10:40:00,103.14,103.18,103.04,103.06,10066.0,101.0961,101.1353,100.9981,101.0177,10066.0
2024-07-02 10:45:00,103.07,103.25,103.01,103.25,27635.0,101.0275,101.2039,100.9687,101.2039,27635.0
2024-07-02 10:50:00,103.22,103.28,103.18,103.23,30721.0,101.1745,101.2333,101.1353,101.1843,30721.0
2024-07-02 10:55:00,103.22,103.27,103.15,103.25,12035.0,101.1745,101.2235,101.1059,101.2039,12035.0
2024-07-02 11:00:00,103.25,103.27,103.16,103.26,16197.0,101.2039,101.2235,101.1157,101.2137,16197.0
2024-07-02 11:05:00,103.24,103.25,103.13,103.14,15404.0,101.1941,101.2039,101.0863,101.0961,15404.0
2024-07-02 11:10:00,103.14,103.23,103.12,103.13,16888.0,101.0961,101.1843,101.0765,101.0863,16888.0
2024-07-02 11:15:00,103.15,103.19,103.11,103.15,14474.0,101.1059,101.1451,101.0667,101.1059,14474.0
2024-07-02 11:20:00,103.16,103.21,103.15,103.18,14646.0,101.1157,101.1647,101.1059,101.1353,14646.0
2024-07-02 11:25:00,103.2,103.24,103.13,103.23,12049.0,101.1549,101.1941,101.0863,101.1843,12049.0
2024-07-02 11:30:00,103.23,103.24,103.06,103.09,20809.0,101.1843,101.1941,101.0177,101.0471,20809.0
2024-07-02 11:35:00,103.09,103.11,102.98,102.98,12432.0,101.0471,101.0667,100.9393,100.9393,12432.0
2024-07-02 11:40:00,102.98,103.11,102.97,103.11,12737.0,100.9393,101.0667,100.9295,101.0667,12737.0
2024-07-02 11:45:00,103.09,103.17,103.09,103.11,21714.0,101.0471,101.1255,101.0471,101.0667,21714.0
2024-07-02 11:50:00,103.11,103.12,103.02,103.02,13207.0,101.0667,101.0765,100.9785,100.9785,13207.0
2024-07-02 11:55:00,103.03,103.04,102.99,103.0,21733.0,100.9883,100.9981,100.9491,100.9589,21733.0
2024-07-02 12:00:00,103.01,103.02,102.95,102.97,9856.0,100.9687,100.9785,100.9099,100.9295,9856.0
2024-07-02 12:05:00,102.97,102.97,102.85,102.87,25095.0,100.9295,100.9295,100.8118,100.8314,25095.0
2024-07-02 12:10:00,102.88,102.96,102.83,102.86,34681.0,100.8412,100.9197,100.7922,100.8216,34681.0
2024-07-02 12:15:00,102.86,102.92,102.82,102.89,23975.0,100.8216,100.8805,100.7824,100.8511,23975.0
2024-07-02 12:20:00,102.89,102.96,102.84,102.95,51270.0,100.8511,100.9197,100.802,100.9099,51270.0
2024-07-02 12:25:00,102.95,102.98,102.92,102.95,46079.0,100.9099,100.9393,100.8805,100.9099,46079.0
2024-07-02 12:30:00,102.95,102.95,102.81,102.83,19144.0,100.9099,100.9099,100.7726,100.7922,19144.0
2024-07-02 12:35:00,102.83,102.84,102.73,102.8,30228.0,100.7922,100.802,100.6942,100.7628,30228.0
2024-07-02 12:40:00,102.8,102.88,102.79,102.84,30423.0,100.7628,100.8412,100.753,100.802,30423.0
2024-07-02 12:45:00,102.84,102.95,102.83,102.89,12616.0,100.802,100.9099,100.7922,100.8511,12616.0
2024-07-02 12:50:00,102.9,102.99,102.9,102.98,11456.0,100.8609,100.9491,100.8609,100.9393,11456.0
2024-07-02 12:55:00,102.97,102.98,102.9,102.93,16695.0,100.9295,100.9393,100.8609,100.8903,16695.0
2024-07-02 13:00:00,102.94,103.06,102.93,103.05,10046.0,100.9001,101.0177,100.8903,101.0079,10046.0
2024-07-02 13:05:00,103.05,103.06,102.97,102.99,10741.0,101.0079,101.0177,100.9295,100.9491,10741.0
2024-07-02 13:10:00,103.0,103.03,102.9,102.9,11957.0,100.9589,100.9883,100.8609,100.8609,11957.0
2024-07-02 13:15:00,102.91,102.98,102.88,102.98,19469.0,100.8707,100.9393,100.8412,100.9393,19469.0
2024-07-02 13:20:00,102.98,103.01,102.96,102.97,14069.0,100.9393,100.9687,100.9197,100.9295,14069.0
2024-07-02 13:25:00,102.97,103.02,102.95,102.97,15609.0,100.9295,100.9785,100.9099,100.9295,15609.0
2024-07-02 13:30:00,102.97,103.0,102.95,102.96,20167.0,100.9295,100.9589,100.9099,100.9197,20167.0
2024-07-02 13:35:00,102.97,103.01,102.97,102.99,7700.0,100.9295,100.9687,100.9295,100.9491,7700.0
2024-07-02 13:40:00,102.98,103.0,102.97,102.99,16250.0,100.9393,100.9589,100.9295,100.9491,16250.0
2024-07-02 13:45:00,102.99,103.05,102.96,103.05,17004.0,100.9491,101.0079,100.9197,101.0079,17004.0
2024-07-02 13:50:00,103.06,103.08,103.01,103.04,9853.0,101.0177,101.0373,100.9687,100.9981,9853.0
2024-07-02 13:55:00,103.02,103.05,102.97,102.98,10270.0,100.9785,101.0079,100.9295,100.9393,10270.0
2024-07-02 14:00:00,103.0,103.03,102.99,103.01,9749.0,100.9589,100.9883,100.9491,100.9687,9749.0
2024-07-02 14:05:00,103.0,103.04,103.0,103.02,8898.0,100.9589,100.9981,100.9589,100.9785,8898.0
2024-07-02 14:10:00,103.01,103.09,103.0,103.02,195535.0,100.9687,101.0471,100.9589,100.9785,195535.0
2024-07-02 14:15:00,103.03,103.07,103.01,103.03,11272.0,100.9883,101.0275,100.9687,100.9883,11272.0
2024-07-02 14:20:00,103.03,103.03,102.98,103.0,14122.0,100.9883,100.9883,100.9393,100.9589,14122.0
2024-07-02 14:25:00,103.01,103.01,102.94,102.94,21988.0,100.9687,100.9687,100.9001,100.9001,21988.0
2024-07-02 14:30:00,102.94,103.01,102.93,103.01,15765.0,100.9001,100.9687,100.8903,100.9687,15765.0
2024-07-02 14:35:00,103.01,103.06,103.01,103.02,8286.0,100.9687,101.0177,100.9687,100.9785,8286.0
2024-07-02 14:40:00,103.02,103.12,103.01,103.11,28847.0,100.9785,101.0765,100.9687,101.0667,28847.0
2024-07-02 14:45:00,103.11,103.12,103.04,103.06,12331.0,101.0667,101.0765,100.9981,101.0177,12331.0
2024-07-02 14:50:00,103.06,103.06,102.97,102.97,16919.0,101.0177,101.0177,100.9295,100.9295,16919.0
2024-07-02 14:55:00,102.97,102.99,102.96,102.98,13225.0,100.9295,100.9491,100.9197,100.9393,13225.0
2024-07-02 15:00:00,102.97,103.0,102.96,103.0,11292.0,100.9295,100.9589,100.9197,100.9589,11292.0
2024-07-02 15:05:00,102.99,103.04,102.98,103.01,13442.0,100.9491,100.9981,100.9393,100.9687,13442.0
2024-07-02 15:10:00,103.02,103.06,103.0,103.06,12028.0,100.9785,101.0177,100.9589,101.0177,12028.0
2024-07-02 15:15:00,103.06,103.06,103.03,103.06,12867.0,101.0177,101.0177,100.9883,101.0177,12867.0
2024-07-02 15:20:00,103.06,103.08,103.03,103.05,13643.0,101.0177,101.0373,100.9883,101.0079,13643.0
2024-07-02 15:25:00,103.06,103.14,103.05,103.09,20054.0,101.0177,101.0961,101.0079,101.0471,20054.0
2024-07-02 15:30:00,103.1,103.17,103.08,103.12,121056.0,101.0569,101.1255,101.0373,101.0765,121056.0
2024-07-02 15:35:00,103.12,103.16,103.1,103.12,26067.0,101.0765,101.1157,101.0569,101.0765,26067.0
2024-07-02 15:40:00,103.13,103.22,103.13,103.2,18968.0,101.0863,101.1745,101.0863,101.1549,18968.0
2024-07-02 15:45:00,103.19,103.28,103.17,103.22,34465.0,101.1451,101.2333,101.1255,101.1745,34465.0
2024-07-02 15:50:00,103.21,103.27,103.17,103.24,48165.0,101.1647,101.2235,101.1255,101.1941,48165.0
2024-07-02 15:55:00,103.24,103.33,103.17,103.2,218685.0,101.1941,101.2823,101.1255,101.1549,218685.0
2024-07-03 09:30:00,103.36,103.48,103.03,103.11,63228.0,101.3117,101.4294,100.9883,101.0667,63228.0
2024-07-03 09:35:00,103.12,103.47,103.11,103.3,24839.0,101.0765,101.4196,101.0667,101.2529,24839.0
2024-07-03 09:40:00,103.33,103.66,103.3,103.48,26356.0,101.2823,101.6058,101.2529,101.4294,26356.0
2024-07-03 09:45:00,103.44,103.64,103.38,103.54,20527.0,101.3902,101.5862,101.3313,101.4882,20527.0
2024-07-03 09:50:00,103.47,103.47,103.04,103.29,15520.0,101.4196,101.4196,100.9981,101.2431,15520.0
2024-07-03 09:55:00,103.31,103.44,103.21,103.23,13232.0,101.2627,101.3902,101.1647,101.1843,13232.0
2024-07-03 10:00:00,103.25,103.38,102.79,102.79,21074.0,101.2039,101.3313,100.753,100.753,21074.0
2024-07-03 10:05:00,102.82,102.94,102.77,102.93,20244.0,100.7824,100.9001,100.7334,100.8903,20244.0
2024-07-03 10:10:00,102.85,102.86,102.57,102.6,15003.0,100.8118,100.8216,100.5374,100.5668,15003.0
2024-07-03 10:15:00,102.57,102.63,102.54,102.58,9084.0,100.5374,100.5962,100.508,100.5472,9084.0
2024-07-03 10:20:00,102.55,102.72,102.53,102.65,8842.0,100.5178,100.6844,100.4982,100.6158,8842.0
2024-07-03 10:25:00,102.62,102.73,102.58,102.68,15453.0,100.5864,100.6942,100.5472,100.6452,15453.0
2024-07-03 10:30:00,102.7,102.82,102.65,102.81,17315.0,100.6648,100.7824,100.6158,100.7726,17315.0
2024-07-03 10:35:00,102.8,102.81,102.69,102.8,12307.0,100.7628,100.7726,100.655,100.7628,12307.0
2024-07-03 10:40:00,102.78,102.82,102.64,102.71,11835.0,100.7432,100.7824,100.606,100.6746,11835.0
2024-07-03 10:45:00,102.7,102.72,102.5,102.5,17376.0,100.6648,100.6844,100.4688,100.4688,17376.0
2024-07-03 10:50:00,102.5,102.59,102.48,102.51,7399.0,100.4688,100.557,100.4492,100.4786,7399.0
2024-07-03 10:55:00,102.49,102.5,102.36,102.4,34240.0,100.459,100.4688,100.3316,100.3708,34240.0
2024-07-03 11:00:00,102.41,102.66,102.4,102.63,9614.0,100.3806,100.6256,100.3708,100.5962,9614.0
2024-07-03 11:05:00,102.63,102.68,102.55,102.59,7759.0,100.5962,100.6452,100.5178,100.557,7759.0
2024-07-03 11:10:00,102.59,102.6,102.5,102.6,15977.0,100.557,100.5668,100.4688,100.5668,15977.0
2024-07-03 11:15:00,102.58,102.6,102.45,102.51,10517.0,100.5472,100.5668,100.4198,100.4786,10517.0
2024-07-03 11:20:00,102.52,102.67,102.51,102.64,15822.0,100.4884,100.6354,100.4786,100.606,15822.0
2024-07-03 11:25:00,102.67,102.69,102.53,102.55,16773.0,100.6354,100.655,100.4982,100.5178,16773.0
2024-07-03 11:30:00,102.54,102.55,102.47,102.49,35224.0,100.508,100.5178,100.4394,100.459,35224.0
2024-07-03 11:35:00,102.47,102.48,102.34,102.46,16650.0,100.4394,100.4492,100.312,100.4296,16650.0
2024-07-03 11:40:00,102.48,102.49,102.41,102.44,10146.0,100.4492,100.459,100.3806,100.41,10146.0
2024-07-03 11:45:00,102.42,102.45,102.33,102.35,18721.0,100.3904,100.4198,100.3021,100.3218,18721.0
2024-07-03 11:50:00,102.35,102.35,102.28,102.32,13753.0,100.3218,100.3218,100.2531,100.2923,13753.0
2024-07-03 11:55:00,102.31,102.4,102.31,102.37,28341.0,100.2825,100.3708,100.2825,100.3414,28341.0
2024-07-03 12:00:00,102.35,102.47,102.32,102.4,49932.0,100.3218,100.4394,100.2923,100.3708,49932.0
2024-07-03 12:05:00,102.41,102.43,102.3,102.34,26875.0,100.3806,100.4002,100.2727,100.312,26875.0
2024-07-03 12:10:00,102.33,102.39,102.28,102.33,19200.0,100.3021,100.361,100.2531,100.3021,19200.0
2024-07-03 12:15:00,102.33,102.4,102.32,102.4,14785.0,100.3021,100.3708,100.2923,100.3708,14785.0
2024-07-03 12:20:00,102.4,102.43,102.32,102.35,11150.0,100.3708,100.4002,100.2923,100.3218,11150.0
2024-07-03 12:25:00,102.36,102.38,102.27,102.28,18244.0,100.3316,100.3512,100.2433,100.2531,18244.0
2024-07-03 12:30:00,102.28,102.35,102.18,102.22,18511.0,100.2531,100.3218,100.1551,100.1943,18511.0
2024-07-03 12:35:00,102.2,102.32,102.19,102.3,20198.0,100.1747,100.2923,100.1649,100.2727,20198.0
2024-07-03 12:40:00,102.29,102.44,102.28,102.44,17466.0,100.2629,100.41,100.2531,100.41,17466.0
2024-07-03 12:45:00,102.45,102.5,102.38,102.5,29427.0,100.4198,100.4688,100.3512,100.4688,29427.0
2024-07-03 12:50:00,102.49,102.6,102.44,102.51,69077.0,100.459,100.5668,100.41,100.4786,69077.0
2024-07-03 12:55:00,102.52,102.59,102.26,102.3,156488.0,100.4884,100.557,100.2335,100.2727,156488.0
2024-07-05 09:30:00,102.03,102.11,101.78,102.07,148029.0,100.0081,100.0865,99.763,100.0473,148029.0
2024-07-05 09:35:00,102.06,102.18,101.8,101.94,35621.0,100.0375,100.1551,99.7827,99.9199,35621.0
2024-07-05 09:40:00,101.95,102.03,101.76,102.03,29591.0,99.9297,100.0081,99.7434,100.0081,29591.0
2024-07-05 09:45:00,102.0,102.33,102.0,102.21,55924.0,99.9787,100.3021,99.9787,100.1845,55924.0
2024-07-05 09:50:00,102.21,102.28,102.04,102.1,17570.0,100.1845,100.2531,100.0179,100.0767,17570.0
2024-07-05 09:55:00,102.13,102.15,101.9,102.01,62486.0,100.1061,100.1257,99.8807,99.9885,62486.0
2024-07-05 10:00:00,102.01,102.01,101.85,101.93,28360.0,99.9885,99.9885,99.8317,99.9101,28360.0
2024-07-05 10:05:00,101.91,101.95,101.76,101.95,40287.0,99.8905,99.9297,99.7434,99.9297,40287.0
2024-07-05 10:10:00,101.93,102.08,101.82,101.99,15110.0,99.9101,100.0571,99.8023,99.9689,15110.0
2024-07-05 10:15:00,101.98,102.08,101.88,102.06,25674.0,99.9591,100.0571,99.8611,100.0375,25674.0
2024-07-05 10:20:00,102.09,102.26,102.0,102.23,23835.0,100.0669,100.2335,99.9787,100.2041,23835.0
2024-07-05 10:25:00,102.22,102.37,102.18,102.27,11157.0,100.1943,100.3414,100.1551,100.2433,11157.0
2024-07-05 10:30:00,102.26,102.37,102.22,102.27,20014.0,100.2335,100.3414,100.1943,100.2433,20014.0
2024-07-05 10:35:00,102.27,102.34,102.25,102.32,16678.0,100.2433,100.312,100.2237,100.2923,16678.0
2024-07-05 10:40:00,102.31,102.35,102.25,102.34,22411.0,100.2825,100.3218,100.2237,100.312,22411.0
2024-07-05 10:45:00,102.36,102.45,102.33,102.37,15057.0,100.3316,100.4198,100.3021,100.3414,15057.0
2024-07-05 10:50:00,102.38,102.57,102.37,102.48,17942.0,100.3512,100.5374,100.3414,100.4492,17942.0
2024-07-05 10:55:00,102.5,102.63,102.5,102.61,25335.0,100.4688,100.5962,100.4688,100.5766,25335.0
2024-07-05 11:00:00,102.6,102.71,102.54,102.67,10781.0,100.5668,100.6746,100.508,100.6354,10781.0
2024-07-05 11:05:00,102.68,102.76,102.67,102.73,19916.0,100.6452,100.7236,100.6354,100.6942,19916.0
2024-07-05 11:10:00,102.72,102.74,102.61,102.61,7105.0,100.6844,100.704,100.5766,100.5766,7105.0
2024-07-05 11:15:00,102.67,102.76,102.67,102.7,8365.0,100.6354,100.7236,100.6354,100.6648,8365.0
2024-07-05 11:20:00,102.7,102.73,102.61,102.64,13110.0,100.6648,100.6942,100.5766,100.606,13110.0
2024-07-05 11:25:00,102.65,102.69,102.61,102.63,8033.0,100.6158,100.655,100.5766,100.5962,8033.0
2024-07-05 11:30:00,102.63,102.73,102.62,102.73,9263.0,100.5962,100.6942,100.5864,100.6942,9263.0
2024-07-05 11:35:00,102.73,102.95,102.72,102.92,15547.0,100.6942,100.9099,100.6844,100.8805,15547.0
2024-07-05 11:40:00,102.91,103.1,102.89,103.09,15348.0,100.8707,101.0569,100.8511,101.0471,15348.0
2024-07-05 11:45:00,103.08,103.1,102.99,102.99,17020.0,101.0373,101.0569,100.9491,100.9491,17020.0
2024-07-05 11:50:00,102.99,103.06,102.95,102.98,13810.0,100.9491,101.0177,100.9099,100.9393,13810.0
2024-07-05 11:55:00,102.99,103.01,102.91,102.94,10476.0,100.9491,100.9687,100.8707,100.9001,10476.0
2024-07-05 12:00:00,102.93,102.96,102.84,102.89,17413.0,100.8903,100.9197,100.802,100.8511,17413.0
2024-07-05 12:05:00,102.88,102.95,102.87,102.91,13280.0,100.8412,100.9099,100.8314,100.8707,13280.0
2024-07-05 12:10:00,102.91,102.99,102.89,102.96,17962.0,100.8707,100.9491,100.8511,100.9197,17962.0
2024-07-05 12:15:00,102.96,102.98,102.91,102.92,14713.0,100.9197,100.9393,100.8707,100.8805,14713.0
2024-07-05 12:20:00,102.92,103.0,102.91,102.99,10323.0,100.8805,100.9589,100.8707,100.9491,10323.0
2024-07-05 12:25:00,102.98,102.98,102.83,102.85,19076.0,100.9393,100.9393,100.7922,100.8118,19076.0
2024-07-05 12:30:00,102.85,102.93,102.84,102.89,14951.0,100.8118,100.8903,100.802,100.8511,14951.0
2024-07-05 12:35:00,102.9,102.92,102.86,102.89,7741.0,100.8609,100.8805,100.8216,100.8511,7741.0
2024-07-05 12:40:00,102.88,102.9,102.85,102.88,9727.0,100.8412,100.8609,100.8118,100.8412,9727.0
2024-07-05 12:45:00,102.87,102.92,102.83,102.91,8500.0,100.8314,100.8805,100.7922,100.8707,8500.0
2024-07-05 12:50:00,102.91,103.0,102.89,102.98,6548.0,100.8707,100.9589,100.8511,100.9393,6548.0
2024-07-05 12:55:00,102.98,103.07,102.97,103.05,12601.0,100.9393,101.0275,100.9295,101.0079,12601.0
2024-07-05 13:00:00,103.05,103.07,103.02,103.05,6168.0,101.0079,101.0275,100.9785,101.0079,6168.0
2024-07-05 13:05:00,103.06,103.12,103.04,103.09,10109.0,101.0177,101.0765,100.9981,101.0471,10109.0
2024-07-05 13:10:00,103.1,103.1,103.01,103.06,16316.0,101.0569,101.0569,100.9687,101.0177,16316.0
2024-07-05 13:15:00,103.08,103.12,103.05,103.06,10417.0,101.0373,101.0765,101.0079,101.0177,10417.0
2024-07-05 13:20:00,103.05,103.06,103.02,103.03,7207.0,101.0079,101.0177,100.9785,100.9883,7207.0
2024-07-05 13:25:00,103.04,103.04,102.99,103.02,15513.0,100.9981,100.9981,100.9491,100.9785,15513.0
2024-07-05 13:30:00,103.01,103.06,103.0,103.06,8524.0,100.9687,101.0177,100.9589,101.0177,8524.0
2024-07-05 13:35:00,103.06,103.15,103.05,103.14,8549.0,101.0177,101.1059,101.0079,101.0961,8549.0
2024-07-05 13:40:00,103.14,103.23,103.14,103.22,23565.0,101.0961,101.1843,101.0961,101.1745,23565.0
2024-07-05 13:45:00,103.24,103.3,103.22,103.3,14920.0,101.1941,101.2529,101.1745,101.2529,14920.0
2024-07-05 13:50:00,103.29,103.33,103.24,103.33,9017.0,101.2431,101.2823,101.1941,101.2823,9017.0
2024-07-05 13:55:00,103.32,103.45,103.26,103.39,26096.0,101.2725,101.4,101.2137,101.3411,26096.0
2024-07-05 14:00:00,103.39,103.49,103.36,103.46,21489.0,101.3411,101.4392,101.3117,101.4098,21489.0
2024-07-05 14:05:00,103.46,103.47,103.32,103.36,17859.0,101.4098,101.4196,101.2725,101.3117,17859.0
2024-07-05 14:10:00,103.36,103.36,103.28,103.31,15249.0,101.3117,101.3117,101.2333,101.2627,15249.0
2024-07-05 14:15:00,103.31,103.37,103.29,103.33,15373.0,101.2627,101.3215,101.2431,101.2823,15373.0
2024-07-05 14:20:00,103.32,103.43,103.32,103.37,12357.0,101.2725,101.3803,101.2725,101.3215,12357.0
2024-07-05 14:25:00,103.38,103.43,103.37,103.41,11887.0,101.3313,101.3803,101.3215,101.3607,11887.0
2024-07-05 14:30:00,103.41,103.43,103.38,103.42,14063.0,101.3607,101.3803,101.3313,101.3705,14063.0
2024-07-05 14:35:00,103.4,103.41,103.36,103.37,7987.0,101.3509,101.3607,101.3117,101.3215,7987.0
2024-07-05 14:40:00,103.37,103.41,103.36,103.37,10020.0,101.3215,101.3607,101.3117,101.3215,10020.0
2024-07-05 14:45:00,103.38,103.45,103.37,103.43,11118.0,101.3313,101.4,101.3215,101.3803,11118.0
2024-07-05 14:50:00,103.43,103.46,103.41,103.44,12014.0,101.3803,101.4098,101.3607,101.3902,12014.0
2024-07-05 14:55:00,103.43,103.47,103.4,103.46,15863.0,101.3803,101.4196,101.3509,101.4098,15863.0
2024-07-05 15:00:00,103.45,103.52,103.42,103.51,14311.0,101.4,101.4686,101.3705,101.4588,14311.0
2024-07-05 15:05:00,103.49,103.54,103.45,103.54,12259.0,101.4392,101.4882,101.4,101.4882,12259.0
2024-07-05 15:10:00,103.53,103.53,103.45,103.48,15335.0,101.4784,101.4784,101.4,101.4294,15335.0
2024-07-05 15:15:00,103.47,103.49,103.45,103.48,12737.0,101.4196,101.4392,101.4,101.4294,12737.0
2024-07-05 15:20:00,103.49,103.53,103.47,103.53,11838.0,101.4392,101.4784,101.4196,101.4784,11838.0
2024-07-05 15:25:00,103.53,103.54,103.48,103.51,15615.0,101.4784,101.4882,101.4294,101.4588,15615.0
2024-07-05 15:30:00,103.5,103.59,103.49,103.57,11668.0,101.449,101.5372,101.4392,101.5176,11668.0
2024-07-05 15:35:00,103.57,103.64,103.56,103.63,16687.0,101.5176,101.5862,101.5078,101.5764,16687.0
2024-07-05 15:40:00,103.64,103.75,103.64,103.75,32564.0,101.5862,101.694,101.5862,101.694,32564.0
2024-07-05 15:45:00,103.75,103.77,103.69,103.75,61576.0,101.694,101.7136,101.6352,101.694,61576.0
2024-07-05 15:50:00,103.75,103.93,103.72,103.9,118355.0,101.694,101.8704,101.6646,101.841,118355.0
2024-07-05 15:55:00,103.89,104.07,103.84,104.02,359498.0,101.8312,102.0077,101.7822,101.9587,359498.0
2024-07-08 09:30:00,103.78,103.85,103.11,103.17,69270.0,101.7234,101.792,101.0667,101.1255,69270.0
2024-07-08 09:35:00,103.17,103.41,103.07,103.41,32346.0,101.1255,101.3607,101.0275,101.3607,32346.0
2024-07-08 09:40:00,103.42,103.53,103.05,103.08,50427.0,101.3705,101.4784,101.0079,101.0373,50427.0
2024-07-08 09:45:00,103.13,103.25,103.07,103.22,33563.0,101.0863,101.2039,101.0275,101.1745,33563.0
2024-07-08 09:50:00,103.27,103.29,103.01,103.17,26474.0,101.2235,101.2431,100.9687,101.1255,26474.0
2024-07-08 09:55:00,103.11,103.23,103.08,103.22,14550.0,101.0667,101.1843,101.0373,101.1745,14550.0
2024-07-08 10:00:00,103.2,103.33,102.87,103.0,29156.0,101.1549,101.2823,100.8314,100.9589,29156.0
2024-07-08 10:05:00,102.99,103.06,102.89,102.9,15659.0,100.9491,101.0177,100.8511,100.8609,15659.0
2024-07-08 10:10:00,102.91,103.0,102.89,102.93,19016.0,100.8707,100.9589,100.8511,100.8903,19016.0
2024-07-08 10:15:00,102.99,103.07,102.92,102.94,26133.0,100.9491,101.0275,100.8805,100.9001,26133.0
2024-07-08 10:20:00,102.95,102.99,102.77,102.82,44242.0,100.9099,100.9491,100.7334,100.7824,44242.0
2024-07-08 10:25:00,102.83,102.85,102.7,102.74,18678.0,100.7922,100.8118,100.6648,100.704,18678.0
2024-07-08 10:30:00,102.76,102.84,102.69,102.69,18467.0,100.7236,100.802,100.655,100.655,18467.0
2024-07-08 10:35:00,102.68,102.7,102.6,102.67,26313.0,100.6452,100.6648,100.5668,100.6354,26313.0
2024-07-08 10:40:00,102.65,102.79,102.63,102.79,34965.0,100.6158,100.753,100.5962,100.753,34965.0
2024-07-08 10:45:00,102.79,102.92,102.74,102.74,25457.0,100.753,100.8805,100.704,100.704,25457.0
2024-07-08 10:50:00,102.78,102.84,102.75,102.76,14164.0,100.7432,100.802,100.7138,100.7236,14164.0
2024-07-08 10:55:00,102.78,102.82,102.75,102.75,12659.0,100.7432,100.7824,100.7138,100.7138,12659.0
2024-07-08 11:00:00,102.74,102.75,102.58,102.58,22226.0,100.704,100.7138,100.5472,100.5472,22226.0
2024-07-08 11:05:00,102.6,102.69,102.58,102.66,19828.0,100.5668,100.655,100.5472,100.6256,19828.0
2024-07-08 11:10:00,102.65,102.67,102.56,102.56,17965.0,100.6158,100.6354,100.5276,100.5276,17965.0
2024-07-08 11:15:00,102.56,102.56,102.33,102.33,47005.0,100.5276,100.5276,100.3021,100.3021,47005.0
2024-07-08 11:20:00,102.32,102.35,102.18,102.2,30519.0,100.2923,100.3218,100.1551,100.1747,30519.0
2024-07-08 11:25:00,102.18,102.32,102.16,102.27,42821.0,100.1551,100.2923,100.1355,100.2433,42821.0
2024-07-08 11:30:00,102.25,102.31,102.19,102.2,20768.0,100.2237,100.2825,100.1649,100.1747,20768.0
2024-07-08 11:35:00,102.22,102.23,102.15,102.19,18479.0,100.1943,100.2041,100.1257,100.1649,18479.0
2024-07-08 11:40:00,102.19,102.25,102.13,102.2,19152.0,100.1649,100.2237,100.1061,100.1747,19152.0
2024-07-08 11:45:00,102.21,102.21,102.1,102.17,32576.0,100.1845,100.1845,100.0767,100.1453,32576.0
2024-07-08 11:50:00,102.18,102.2,102.1,102.17,20150.0,100.1551,100.1747,100.0767,100.1453,20150.0
2024-07-08 11:55:00,102.17,102.31,102.17,102.22,32339.0,100.1453,100.2825,100.1453,100.1943,32339.0
2024-07-08 12:00:00,102.23,102.44,102.21,102.4,22757.0,100.2041,100.41,100.1845,100.3708,22757.0
2024-07-08 12:05:00,102.38,102.52,102.38,102.5,25621.0,100.3512,100.4884,100.3512,100.4688,25621.0
2024-07-08 12:10:00,102.49,102.49,102.43,102.47,28127.0,100.459,100.459,100.4002,100.4394,28127.0
2024-07-08 12:15:00,102.48,102.62,102.44,102.62,8954.0,100.4492,100.5864,100.41,100.5864,8954.0
2024-07-08 12:20:00,102.61,102.72,102.61,102.67,13841.0,100.5766,100.6844,100.5766,100.6354,13841.0
2024-07-08 12:25:00,102.65,102.7,102.54,102.58,23188.0,100.6158,100.6648,100.508,100.5472,23188.0
2024-07-08 12:30:00,102.57,102.64,102.55,102.63,14318.0,100.5374,100.606,100.5178,100.5962,14318.0
2024-07-08 12:35:00,102.64,102.7,102.55,102.56,12430.0,100.606,100.6648,100.5178,100.5276,12430.0
2024-07-08 12:40:00,102.54,102.56,102.47,102.5,16655.0,100.508,100.5276,100.4394,100.4688,16655.0
2024-07-08 12:45:00,102.53,102.57,102.46,102.49,17538.0,100.4982,100.5374,100.4296,100.459,17538.0
2024-07-08 12:50:00,102.5,102.5,102.39,102.44,12867.0,100.4688,100.4688,100.361,100.41,12867.0
2024-07-08 12:55:00,102.44,102.47,102.41,102.44,11170.0,100.41,100.4394,100.3806,100.41,11170.0
2024-07-08 13:00:00,102.44,102.44,102.38,102.42,18647.0,100.41,100.41,100.3512,100.3904,18647.0
2024-07-08 13:05:00,102.43,102.51,102.42,102.49,22649.0,100.4002,100.4786,100.3904,100.459,22649.0
2024-07-08 13:10:00,102.5,102.59,102.44,102.59,26235.0,100.4688,100.557,100.41,100.557,26235.0
2024-07-08 13:15:00,102.59,102.67,102.58,102.58,12804.0,100.557,100.6354,100.5472,100.5472,12804.0
2024-07-08 13:20:00,102.59,102.61,102.48,102.53,16209.0,100.557,100.5766,100.4492,100.4982,16209.0
2024-07-08 13:25:00,102.51,102.53,102.49,102.51,20760.0,100.4786,100.4982,100.459,100.4786,20760.0
2024-07-08 13:30:00,102.5,102.57,102.49,102.54,11292.0,100.4688,100.5374,100.459,100.508,11292.0
2024-07-08 13:35:00,102.53,102.54,102.49,102.51,24634.0,100.4982,100.508,100.459,100.4786,24634.0
2024-07-08 13:40:00,102.52,102.53,102.49,102.51,20964.0,100.4884,100.4982,100.459,100.4786,20964.0
2024-07-08 13:45:00,102.5,102.55,102.48,102.5,72564.0,100.4688,100.5178,100.4492,100.4688,72564.0
2024-07-08 13:50:00,102.5,102.55,102.32,102.32,75955.0,100.4688,100.5178,100.2923,100.2923,75955.0
2024-07-08 13:55:00,102.34,102.37,102.21,102.32,31459.0,100.312,100.3414,100.1845,100.2923,31459.0
2024-07-08 14:00:00,102.32,102.36,102.27,102.36,30322.0,100.2923,100.3316,100.2433,100.3316,30322.0
2024-07-08 14:05:00,102.36,102.42,102.34,102.35,14127.0,100.3316,100.3904,100.312,100.3218,14127.0
2024-07-08 14:10:00,102.35,102.42,102.28,102.33,28266.0,100.3218,100.3904,100.2531,100.3021,28266.0
2024-07-08 14:15:00,102.32,102.4,102.32,102.37,17972.0,100.2923,100.3708,100.2923,100.3414,17972.0
2024-07-08 14:20:00,102.38,102.38,102.3,102.32,22992.0,100.3512,100.3512,100.2727,100.2923,22992.0
2024-07-08 14:25:00,102.32,102.4,102.29,102.4,25891.0,100.2923,100.3708,100.2629,100.3708,25891.0
2024-07-08 14:30:00,102.4,102.48,102.4,102.42,34315.0,100.3708,100.4492,100.3708,100.3904,34315.0
2024-07-08 14:35:00,102.4,102.5,102.4,102.48,15797.0,100.3708,100.4688,100.3708,100.4492,15797.0
2024-07-08 14:40:00,102.48,102.48,102.36,102.37,24544.0,100.4492,100.4492,100.3316,100.3414,24544.0
2024-07-08 14:45:00,102.37,102.4,102.24,102.26,24979.0,100.3414,100.3708,100.2139,100.2335,24979.0
2024-07-08 14:50:00,102.26,102.28,102.2,102.24,17906.0,100.2335,100.2531,100.1747,100.2139,17906.0
2024-07-08 14:55:00,102.24,102.31,102.22,102.27,17164.0,100.2139,100.2825,100.1943,100.2433,17164.0
2024-07-08 15:00:00,102.27,102.32,102.24,102.28,25615.0,100.2433,100.2923,100.2139,100.2531,25615.0
2024-07-08 15:05:00,102.27,102.31,102.25,102.29,22252.0,100.2433,100.2825,100.2237,100.2629,22252.0
2024-07-08 15:10:00,102.28,102.33,102.27,102.33,27291.0,100.2531,100.3021,100.2433,100.3021,27291.0
2024-07-08 15:15:00,102.32,102.32,102.21,102.24,23107.0,100.2923,100.2923,100.1845,100.2139,23107.0
2024-07-08 15:20:00,102.22,102.28,102.21,102.25,19232.0,100.1943,100.2531,100.1845,100.2237,19232.0
2024-07-08 15:25:00,102.27,102.29,102.25,102.28,21659.0,100.2433,100.2629,100.2237,100.2531,21659.0
2024-07-08 15:30:00,102.28,102.28,102.16,102.18,38542.0,100.2531,100.2531,100.1355,100.1551,38542.0
2024-07-08 15:35:00,102.18,102.22,102.16,102.2,27122.0,100.1551,100.1943,100.1355,100.1747,27122.0
2024-07-08 15:40:00,102.2,102.2,102.14,102.16,23552.0,100.1747,100.1747,100.1159,100.1355,23552.0
2024-07-08 15:45:00,102.15,102.15,102.06,102.07,49734.0,100.1257,100.1257,100.0375,100.0473,49734.0
2024-07-08 15:50:00,102.07,102.08,101.94,102.01,92708.0,100.0473,100.0571,99.9199,99.9885,92708.0
2024-07-08 15:55:00,102.01,102.12,102.0,102.12,270384.0,99.9885,100.0963,99.9787,100.0963,270384.0
2024-07-09 09:30:00,102.39,102.59,102.0,102.33,62235.0,100.361,100.557,99.9787,100.3021,62235.0
2024-07-09 09:35:00,102.33,102.5,102.16,102.21,13504.0,100.3021,100.4688,100.1355,100.1845,13504.0
2024-07-09 09:40:00,102.21,102.21,101.72,101.72,30813.0,100.1845,100.1845,99.7042,99.7042,30813.0
2024-07-09 09:45:00,101.73,101.82,101.52,101.52,28088.0,99.714,99.8023,99.5082,99.5082,28088.0
2024-07-09 09:50:00,101.54,101.67,101.46,101.51,36329.0,99.5278,99.6552,99.4494,99.4984,36329.0
2024-07-09 09:55:00,101.51,101.53,101.25,101.3,44257.0,99.4984,99.518,99.2436,99.2926,44257.0
2024-07-09 10:00:00,101.28,101.33,101.03,101.07,34241.0,99.273,99.322,99.0279,99.0671,34241.0
2024-07-09 10:05:00,101.07,101.11,100.95,101.07,50564.0,99.0671,99.1063,98.9495,99.0671,50564.0
2024-07-09 10:10:00,101.1,101.11,100.84,100.88,42167.0,99.0965,99.1063,98.8417,98.8809,42167.0
2024-07-09 10:15:00,100.87,100.97,100.83,100.9,48487.0,98.8711,98.9691,98.8319,98.9005,48487.0
2024-07-09 10:20:00,100.9,101.09,100.88,101.04,41626.0,98.9005,99.0867,98.8809,99.0377,41626.0
2024-07-09 10:25:00,101.02,101.28,101.02,101.2,37565.0,99.0181,99.273,99.0181,99.1945,37565.0
2024-07-09 10:30:00,101.18,101.24,101.09,101.12,35511.0,99.1749,99.2337,99.0867,99.1161,35511.0
2024-07-09 10:35:00,101.12,101.33,101.11,101.27,44557.0,99.1161,99.322,99.1063,99.2632,44557.0
2024-07-09 10:40:00,101.29,101.36,101.19,101.19,37605.0,99.2828,99.3514,99.1847,99.1847,37605.0
2024-07-09 10:45:00,101.19,101.27,101.18,101.26,30318.0,99.1847,99.2632,99.1749,99.2534,30318.0
2024-07-09 10:50:00,101.24,101.29,101.16,101.29,32215.0,99.2337,99.2828,99.1553,99.2828,32215.0
2024-07-09 10:55:00,101.29,101.31,101.18,101.27,39837.0,99.2828,99.3024,99.1749,99.2632,39837.0
2024-07-09 11:00:00,101.26,101.31,101.19,101.21,35748.0,99.2534,99.3024,99.1847,99.2043,35748.0
2024-07-09 11:05:00,101.2,101.23,101.08,101.13,65423.0,99.1945,99.2239,99.0769,99.1259,65423.0
2024-07-09 11:10:00,101.14,101.24,101.07,101.16,33708.0,99.1357,99.2337,99.0671,99.1553,33708.0
2024-07-09 11:15:00,101.14,101.19,101.05,101.05,20975.0,99.1357,99.1847,99.0475,99.0475,20975.0
2024-07-09 11:20:00,101.07,101.19,101.04,101.13,23502.0,99.0671,99.1847,99.0377,99.1259,23502.0
2024-07-09 11:25:00,101.15,101.21,101.09,101.2,25042.0,99.1455,99.2043,99.0867,99.1945,25042.0
2024-07-09 11:30:00,101.2,101.21,101.03,101.07,18263.0,99.1945,99.2043,99.0279,99.0671,18263.0
2024-07-09 11:35:00,101.05,101.05,100.89,100.93,26361.0,99.0475,99.0475,98.8907,98.9299,26361.0
2024-07-09 11:40:00,100.92,100.96,100.81,100.84,31618.0,98.9201,98.9593,98.8123,98.8417,31618.0
2024-07-09 11:45:00,100.85,100.89,100.75,100.84,26567.0,98.8515,98.8907,98.7535,98.8417,26567.0
2024-07-09 11:50:00,100.84,100.95,100.8,100.94,28319.0,98.8417,98.9495,98.8025,98.9397,28319.0
2024-07-09 11:55:00,100.95,100.95,100.82,100.84,24096.0,98.9495,98.9495,98.8221,98.8417,24096.0
2024-07-09 12:00:00,100.85,100.97,100.83,100.95,28538.0,98.8515,98.9691,98.8319,98.9495,28538.0
2024-07-09 12:05:00,100.95,100.95,100.84,100.84,22710.0,98.9495,98.9495,98.8417,98.8417,22710.0
2024-07-09 12:10:00,100.84,100.89,100.82,100.86,22809.0,98.8417,98.8907,98.8221,98.8613,22809.0
2024-07-09 12:15:00,100.86,100.88,100.76,100.84,23383.0,98.8613,98.8809,98.7633,98.8417,23383.0
2024-07-09 12:20:00,100.83,100.94,100.83,100.91,25938.0,98.8319,98.9397,98.8319,98.9103,25938.0
2024-07-09 12:25:00,100.9,101.01,100.9,100.95,24380.0,98.9005,99.0083,98.9005,98.9495,24380.0
2024-07-09 12:30:00,100.94,101.04,100.93,100.98,21296.0,98.9397,99.0377,98.9299,98.9789,21296.0
2024-07-09 12:35:00,100.96,101.01,100.88,100.98,27656.0,98.9593,99.0083,98.8809,98.9789,27656.0
2024-07-09 12:40:00,100.97,101.12,100.95,101.05,18949.0,98.9691,99.1161,98.9495,99.0475,18949.0
2024-07-09 12:45:00,101.05,101.32,101.03,101.26,29089.0,99.0475,99.3122,99.0279,99.2534,29089.0
2024-07-09 12:50:00,101.24,101.34,101.21,101.33,16837.0,99.2337,99.3318,99.2043,99.322,16837.0
2024-07-09 12:55:00,101.33,101.43,101.33,101.41,23632.0,99.322,99.42,99.322,99.4004,23632.0
2024-07-09 13:00:00,101.38,101.47,101.36,101.41,24620.0,99.371,99.4592,99.3514,99.4004,24620.0
2024-07-09 13:05:00,101.43,101.46,101.33,101.44,15248.0,99.42,99.4494,99.322,99.4298,15248.0
2024-07-09 13:10:00,101.45,101.53,101.36,101.36,28619.0,99.4396,99.518,99.3514,99.3514,28619.0
2024-07-09 13:15:00,101.36,101.38,101.31,101.36,22863.0,99.3514,99.371,99.3024,99.3514,22863.0
2024-07-09 13:20:00,101.37,101.51,101.36,101.45,17686.0,99.3612,99.4984,99.3514,99.4396,17686.0
2024-07-09 13:25:00,101.46,101.54,101.43,101.43,22815.0,99.4494,99.5278,99.42,99.42,22815.0
2024-07-09 13:30:00,101.44,101.44,101.35,101.37,29647.0,99.4298,99.4298,99.3416,99.3612,29647.0
2024-07-09 13:35:00,101.36,101.44,101.34,101.35,30196.0,99.3514,99.4298,99.3318,99.3416,30196.0
2024-07-09 13:40:00,101.36,101.43,101.36,101.43,16169.0,99.3514,99.42,99.3514,99.42,16169.0
2024-07-09 13:45:00,101.42,101.43,101.3,101.32,17301.0,99.4102,99.42,99.2926,99.3122,17301.0
2024-07-09 13:50:00,101.34,101.36,101.18,101.18,19181.0,99.3318,99.3514,99.1749,99.1749,19181.0
2024-07-09 13:55:00,101.19,101.22,101.14,101.14,44585.0,99.1847,99.2141,99.1357,99.1357,44585.0
2024-07-09 14:00:00,101.14,101.18,101.13,101.16,22512.0,99.1357,99.1749,99.1259,99.1553,22512.0
2024-07-09 14:05:00,101.15,101.25,101.13,101.15,26179.0,99.1455,99.2436,99.1259,99.1455,26179.0
2024-07-09 14:10:00,101.16,101.26,101.16,101.24,18931.0,99.1553,99.2534,99.1553,99.2337,18931.0
2024-07-09 14:15:00,101.25,101.38,101.24,101.29,49732.0,99.2436,99.371,99.2337,99.2828,49732.0
2024-07-09 14:20:00,101.28,101.34,101.21,101.22,24596.0,99.273,99.3318,99.2043,99.2141,24596.0
2024-07-09 14:25:00,101.23,101.29,101.23,101.26,16184.0,99.2239,99.2828,99.2239,99.2534,16184.0
2024-07-09 14:30:00,101.26,101.33,101.25,101.29,16887.0,99.2534,99.322,99.2436,99.2828,16887.0
2024-07-09 14:35:00,101.28,101.3,101.25,101.29,16527.0,99.273,99.2926,99.2436,99.2828,16527.0
2024-07-09 14:40:00,101.28,101.33,101.2,101.3,33757.0,99.273,99.322,99.1945,99.2926,33757.0
2024-07-09 14:45:00,101.29,101.29,101.22,101.28,16913.0,99.2828,99.2828,99.2141,99.273,16913.0
2024-07-09 14:50:00,101.28,101.32,101.22,101.28,22120.0,99.273,99.3122,99.2141,99.273,22120.0
2024-07-09 14:55:00,101.28,101.28,101.24,101.27,16638.0,99.273,99.273,99.2337,99.2632,16638.0
2024-07-09 15:00:00,101.26,101.26,101.15,101.16,23271.0,99.2534,99.2534,99.1455,99.1553,23271.0
2024-07-09 15:05:00,101.17,101.24,101.16,101.19,27805.0,99.1651,99.2337,99.1553,99.1847,27805.0
2024-07-09 15:10:00,101.19,101.22,101.15,101.2,53373.0,99.1847,99.2141,99.1455,99.1945,53373.0
2024-07-09 15:15:00,101.21,101.33,101.2,101.24,48950.0,99.2043,99.322,99.1945,99.2337,48950.0
2024-07-09 15:20:00,101.25,101.41,101.23,101.37,41784.0,99.2436,99.4004,99.2239,99.3612,41784.0
2024-07-09 15:25:00,101.38,101.46,101.31,101.46,37752.0,99.371,99.4494,99.3024,99.4494,37752.0
2024-07-09 15:30:00,101.46,101.52,101.42,101.47,52111.0,99.4494,99.5082,99.4102,99.4592,52111.0
2024-07-09 15:35:00,101.47,101.54,101.42,101.52,62097.0,99.4592,99.5278,99.4102,99.5082,62097.0
2024-07-09 15:40:00,101.53,101.59,101.48,101.49,79288.0,99.518,99.5768,99.469,99.4788,79288.0
2024-07-09 15:45:00,101.5,101.54,101.46,101.54,62324.0,99.4886,99.5278,99.4494,99.5278,62324.0
2024-07-09 15:50:00,101.54,101.64,101.52,101.59,122393.0,99.5278,99.6258,99.5082,99.5768,122393.0
2024-07-09 15:55:00,101.6,101.69,101.55,101.64,244109.0,99.5866,99.6748,99.5376,99.6258,244109.0
2024-07-10 09:30:00,101.42,101.78,101.27,101.52,63924.0,99.4102,99.763,99.2632,99.5082,63924.0
2024-07-10 09:35:00,101.64,101.82,101.5,101.77,15700.0,99.6258,99.8023,99.4886,99.7532,15700.0
2024-07-10 09:40:00,101.77,101.82,101.37,101.45,26262.0,99.7532,99.8023,99.3612,99.4396,26262.0
2024-07-10 09:45:00,101.43,101.67,101.39,101.66,36190.0,99.42,99.6552,99.3808,99.6454,36190.0
2024-07-10 09:50:00,101.59,101.71,101.5,101.55,26981.0,99.5768,99.6944,99.4886,99.5376,26981.0
2024-07-10 09:55:00,101.54,101.78,101.54,101.67,27129.0,99.5278,99.763,99.5278,99.6552,27129.0
2024-07-10 10:00:00,101.7,101.83,101.66,101.82,55600.0,99.6846,99.8121,99.6454,99.8023,55600.0
2024-07-10 10:05:00,101.81,101.82,101.63,101.8,59074.0,99.7925,99.8023,99.616,99.7827,59074.0
2024-07-10 10:10:00,101.79,101.98,101.78,101.92,34059.0,99.7728,99.9591,99.763,99.9003,34059.0
2024-07-10 10:15:00,101.93,101.96,101.83,101.91,25183.0,99.9101,99.9395,99.8121,99.8905,25183.0
2024-07-10 10:20:00,101.96,102.08,101.93,102.0,52644.0,99.9395,100.0571,99.9101,99.9787,52644.0
2024-07-10 10:25:00,102.04,102.04,101.89,101.91,30734.0,100.0179,100.0179,99.8709,99.8905,30734.0
2024-07-10 10:30:00,101.93,101.98,101.85,101.85,21534.0,99.9101,99.9591,99.8317,99.8317,21534.0
2024-07-10 10:35:00,101.84,102.01,101.82,102.01,16956.0,99.8219,99.9885,99.8023,99.9885,16956.0
2024-07-10 10:40:00,101.99,102.01,101.92,101.97,14467.0,99.9689,99.9885,99.9003,99.9493,14467.0
2024-07-10 10:45:00,101.95,102.12,101.87,102.11,84111.0,99.9297,100.0963,99.8513,100.0865,84111.0
2024-07-10 10:50:00,102.1,102.13,102.06,102.09,21920.0,100.0767,100.1061,100.0375,100.0669,21920.0
2024-07-10 10:55:00,102.08,102.17,101.95,102.15,19171.0,100.0571,100.1453,99.9297,100.1257,19171.0
2024-07-10 11:00:00,102.14,102.37,102.12,102.37,38524.0,100.1159,100.3414,100.0963,100.3414,38524.0
2024-07-10 11:05:00,102.35,102.47,102.34,102.46,41558.0,100.3218,100.4394,100.312,100.4296,41558.0
2024-07-10 11:10:00,102.45,102.46,102.17,102.17,28031.0,100.4198,100.4296,100.1453,100.1453,28031.0
2024-07-10 11:15:00,102.13,102.15,102.02,102.05,34211.0,100.1061,100.1257,99.9983,100.0277,34211.0
2024-07-10 11:20:00,102.03,102.1,102.0,102.04,31298.0,100.0081,100.0767,99.9787,100.0179,31298.0
2024-07-10 11:25:00,102.03,102.1,101.99,102.06,27080.0,100.0081,100.0767,99.9689,100.0375,27080.0
2024-07-10 11:30:00,102.05,102.12,102.01,102.01,39263.0,100.0277,100.0963,99.9885,99.9885,39263.0
2024-07-10 11:35:00,101.98,102.07,101.94,102.03,37202.0,99.9591,100.0473,99.9199,100.0081,37202.0
2024-07-10 11:40:00,102.03,102.03,101.92,101.93,38380.0,100.0081,100.0081,99.9003,99.9101,38380.0
2024-07-10 11:45:00,101.93,101.94,101.8,101.8,11605.0,99.9101,99.9199,99.7827,99.7827,11605.0
2024-07-10 11:50:00,101.8,101.95,101.76,101.9,42907.0,99.7827,99.9297,99.7434,99.8807,42907.0
2024-07-10 11:55:00,101.9,101.97,101.88,101.97,24675.0,99.8807,99.9493,99.8611,99.9493,24675.0
2024-07-10 12:00:00,101.97,102.08,101.96,102.01,27149.0,99.9493,100.0571,99.9395,99.9885,27149.0
2024-07-10 12:05:00,102.02,102.11,101.97,102.11,27025.0,99.9983,100.0865,99.9493,100.0865,27025.0
2024-07-10 12:10:00,102.1,102.2,102.01,102.18,18739.0,100.0767,100.1747,99.9885,100.1551,18739.0
2024-07-10 12:15:00,102.18,102.3,102.14,102.23,34250.0,100.1551,100.2727,100.1159,100.2041,34250.0
2024-07-10 12:20:00,102.23,102.26,102.18,102.22,30099.0,100.2041,100.2335,100.1551,100.1943,30099.0
2024-07-10 12:25:00,102.23,102.24,102.05,102.05,36925.0,100.2041,100.2139,100.0277,100.0277,36925.0
2024-07-10 12:30:00,102.04,102.06,101.91,102.03,87573.0,100.0179,100.0375,99.8905,100.0081,87573.0
2024-07-10 12:35:00,102.03,102.08,102.0,102.06,24407.0,100.0081,100.0571,99.9787,100.0375,24407.0
2024-07-10 12:40:00,102.06,102.12,102.01,102.11,29599.0,100.0375,100.0963,99.9885,100.0865,29599.0
2024-07-10 12:45:00,102.1,102.21,102.09,102.21,24544.0,100.0767,100.1845,100.0669,100.1845,24544.0
2024-07-10 12:50:00,102.19,102.27,102.16,102.22,35786.0,100.1649,100.2433,100.1355,100.1943,35786.0
2024-07-10 12:55:00,102.22,102.25,102.18,102.25,26300.0,100.1943,100.2237,100.1551,100.2237,26300.0
2024-07-10 13:00:00,102.25,102.35,102.24,102.32,28533.0,100.2237,100.3218,100.2139,100.2923,28533.0
2024-07-10 13:05:00,102.32,102.41,102.27,102.29,40755.0,100.2923,100.3806,100.2433,100.2629,40755.0
2024-07-10 13:10:00,102.3,102.41,102.27,102.41,41612.0,100.2727,100.3806,100.2433,100.3806,41612.0
2024-07-10 13:15:00,102.42,102.55,102.42,102.53,15231.0,100.3904,100.5178,100.3904,100.4982,15231.0
2024-07-10 13:20:00,102.53,102.68,102.53,102.59,19107.0,100.4982,100.6452,100.4982,100.557,19107.0
2024-07-10 13:25:00,102.59,102.63,102.53,102.54,10195.0,100.557,100.5962,100.4982,100.508,10195.0
2024-07-10 13:30:00,102.53,102.59,102.49,102.52,21390.0,100.4982,100.557,100.459,100.4884,21390.0
2024-07-10 13:35:00,102.53,102.61,102.52,102.59,14190.0,100.4982,100.5766,100.4884,100.557,14190.0
2024-07-10 13:40:00,102.58,102.62,102.55,102.61,8390.0,100.5472,100.5864,100.5178,100.5766,8390.0
2024-07-10 13:45:00,102.62,102.62,102.58,102.61,11446.0,100.5864,100.5864,100.5472,100.5766,11446.0
2024-07-10 13:50:00,102.6,102.63,102.53,102.62,18144.0,100.5668,100.5962,100.4982,100.5864,18144.0
2024-07-10 13:55:00,102.62,102.7,102.57,102.59,28441.0,100.5864,100.6648,100.5374,100.557,28441.0
2024-07-10 14:00:00,102.59,102.67,102.54,102.63,21244.0,100.557,100.6354,100.508,100.5962,21244.0
2024-07-10 14:05:00,102.63,102.63,102.57,102.59,15492.0,100.5962,100.5962,100.5374,100.557,15492.0
2024-07-10 14:10:00,102.59,102.67,102.58,102.63,31286.0,100.557,100.6354,100.5472,100.5962,31286.0
2024-07-10 14:15:00,102.61,102.61,102.58,102.59,29835.0,100.5766,100.5766,100.5472,100.557,29835.0
2024-07-10 14:20:00,102.59,102.66,102.48,102.48,36197.0,100.557,100.6256,100.4492,100.4492,36197.0
2024-07-10 14:25:00,102.48,102.66,102.47,102.53,69861.0,100.4492,100.6256,100.4394,100.4982,69861.0
2024-07-10 14:30:00,102.54,102.55,102.44,102.54,128211.0,100.508,100.5178,100.41,100.508,128211.0
2024-07-10 14:35:00,102.55,102.65,102.55,102.57,28420.0,100.5178,100.6158,100.5178,100.5374,28420.0
2024-07-10 14:40:00,102.56,102.56,102.49,102.52,49961.0,100.5276,100.5276,100.459,100.4884,49961.0
2024-07-10 14:45:00,102.53,102.58,102.49,102.51,14573.0,100.4982,100.5472,100.459,100.4786,14573.0
2024-07-10 14:50:00,102.51,102.55,102.31,102.34,115056.0,100.4786,100.5178,100.2825,100.312,115056.0
2024-07-10 14:55:00,102.34,102.46,102.3,102.45,19109.0,100.312,100.4296,100.2727,100.4198,19109.0
2024-07-10 15:00:00,102.43,102.51,102.43,102.5,17171.0,100.4002,100.4786,100.4002,100.4688,17171.0
2024-07-10 15:05:00,102.51,102.54,102.43,102.48,35674.0,100.4786,100.508,100.4002,100.4492,35674.0
2024-07-10 15:10:00,102.48,102.56,102.46,102.49,16587.0,100.4492,100.5276,100.4296,100.459,16587.0
2024-07-10 15:15:00,102.5,102.55,102.48,102.5,20359.0,100.4688,100.5178,100.4492,100.4688,20359.0
2024-07-10 15:20:00,102.5,102.59,102.49,102.57,14048.0,100.4688,100.557,100.459,100.5374,14048.0
2024-07-10 15:25:00,102.58,102.59,102.49,102.58,47267.0,100.5472,100.557,100.459,100.5472,47267.0
2024-07-10 15:30:00,102.58,102.77,102.57,102.71,42334.0,100.5472,100.7334,100.5374,100.6746,42334.0
2024-07-10 15:35:00,102.69,102.75,102.66,102.75,24622.0,100.655,100.7138,100.6256,100.7138,24622.0
2024-07-10 15:40:00,102.75,102.75,102.52,102.55,69934.0,100.7138,100.7138,100.4884,100.5178,69934.0
2024-07-10 15:45:00,102.54,102.61,102.52,102.6,311855.0,100.508,100.5766,100.4884,100.5668,311855.0
2024-07-10 15:50:00,102.6,102.88,102.59,102.87,100479.0,100.5668,100.8412,100.557,100.8314,100479.0
2024-07-10 15:55:00,102.87,103.08,102.83,102.99,371873.0,100.8314,101.0373,100.7922,100.9491,371873.0
2024-07-11 09:30:00,103.38,103.74,103.06,103.4,131997.0,101.3313,101.6842,101.0177,101.3509,131997.0
2024-07-11 09:35:00,103.52,103.77,103.41,103.54,27079.0,101.4686,101.7136,101.3607,101.4882,27079.0
2024-07-11 09:40:00,103.49,103.77,103.48,103.51,45880.0,101.4392,101.7136,101.4294,101.4588,45880.0
2024-07-11 09:45:00,103.53,103.8,103.48,103.68,39517.0,101.4784,101.743,101.4294,101.6254,39517.0
2024-07-11 09:50:00,103.66,103.92,103.66,103.81,45865.0,101.6058,101.8606,101.6058,101.7528,45865.0
2024-07-11 09:55:00,103.8,103.89,103.6,103.73,42546.0,101.743,101.8312,101.547,101.6744,42546.0
2024-07-11 10:00:00,103.73,103.93,103.69,103.85,36953.0,101.6744,101.8704,101.6352,101.792,36953.0
2024-07-11 10:05:00,103.84,103.93,103.74,103.83,42027.0,101.7822,101.8704,101.6842,101.7724,42027.0
2024-07-11 10:10:00,103.79,103.81,103.66,103.78,36463.0,101.7332,101.7528,101.6058,101.7234,36463.0
2024-07-11 10:15:00,103.79,103.93,103.75,103.75,35826.0,101.7332,101.8704,101.694,101.694,35826.0
2024-07-11 10:20:00,103.75,103.79,103.48,103.51,45012.0,101.694,101.7332,101.4294,101.4588,45012.0
2024-07-11 10:25:00,103.49,103.7,103.49,103.66,21901.0,101.4392,101.645,101.4392,101.6058,21901.0
2024-07-11 10:30:00,103.66,103.72,103.55,103.68,31953.0,101.6058,101.6646,101.498,101.6254,31953.0
2024-07-11 10:35:00,103.67,103.69,103.49,103.55,25536.0,101.6156,101.6352,101.4392,101.498,25536.0
2024-07-11 10:40:00,103.56,103.61,103.39,103.5,28014.0,101.5078,101.5568,101.3411,101.449,28014.0
2024-07-11 10:45:00,103.52,103.56,103.44,103.53,62402.0,101.4686,101.5078,101.3902,101.4784,62402.0
2024-07-11 10:50:00,103.52,103.68,103.52,103.64,27671.0,101.4686,101.6254,101.4686,101.5862,27671.0
2024-07-11 10:55:00,103.64,103.71,103.56,103.64,52455.0,101.5862,101.6548,101.5078,101.5862,52455.0
2024-07-11 11:00:00,103.64,103.84,103.62,103.83,14290.0,101.5862,101.7822,101.5666,101.7724,14290.0
2024-07-11 11:05:00,103.8,103.83,103.73,103.75,15860.0,101.743,101.7724,101.6744,101.694,15860.0
2024-07-11 11:10:00,103.77,103.82,103.7,103.7,17966.0,101.7136,101.7626,101.645,101.645,17966.0
2024-07-11 11:15:00,103.71,103.72,103.58,103.66,18562.0,101.6548,101.6646,101.5274,101.6058,18562.0
2024-07-11 11:20:00,103.65,103.74,103.63,103.73,14830.0,101.596,101.6842,101.5764,101.6744,14830.0
2024-07-11 11:25:00,103.73,103.84,103.69,103.75,44084.0,101.6744,101.7822,101.6352,101.694,44084.0
2024-07-11 11:30:00,103.75,103.81,103.72,103.79,30504.0,101.694,101.7528,101.6646,101.7332,30504.0
2024-07-11 11:35:00,103.78,104.02,103.77,103.98,46504.0,101.7234,101.9587,101.7136,101.9195,46504.0
2024-07-11 11:40:00,103.98,104.03,103.92,104.02,21731.0,101.9195,101.9685,101.8606,101.9587,21731.0
2024-07-11 11:45:00,104.02,104.08,103.99,104.03,28536.0,101.9587,102.0175,101.9293,101.9685,28536.0
2024-07-11 11:50:00,104.03,104.14,103.95,103.99,22716.0,101.9685,102.0763,101.89,101.9293,22716.0
2024-07-11 11:55:00,103.99,104.12,103.98,104.12,12139.0,101.9293,102.0567,101.9195,102.0567,12139.0
2024-07-11 12:00:00,104.12,104.17,103.99,104.12,15564.0,102.0567,102.1057,101.9293,102.0567,15564.0
2024-07-11 12:05:00,104.1,104.14,104.01,104.14,11900.0,102.0371,102.0763,101.9489,102.0763,11900.0
2024-07-11 12:10:00,104.12,104.27,104.11,104.26,16482.0,102.0567,102.2037,102.0469,102.1939,16482.0
2024-07-11 12:15:00,104.26,104.32,104.19,104.23,16181.0,102.1939,102.2527,102.1253,102.1645,16181.0
2024-07-11 12:20:00,104.25,104.32,104.21,104.3,18405.0,102.1841,102.2527,102.1449,102.2331,18405.0
2024-07-11 12:25:00,104.28,104.38,104.27,104.33,14738.0,102.2135,102.3115,102.2037,102.2625,14738.0
2024-07-11 12:30:00,104.32,104.38,104.29,104.35,10765.0,102.2527,102.3115,102.2233,102.2821,10765.0
2024-07-11 12:35:00,104.34,104.35,104.22,104.28,28033.0,102.2723,102.2821,102.1547,102.2135,28033.0
2024-07-11 12:40:00,104.25,104.34,104.21,104.29,19958.0,102.1841,102.2723,102.1449,102.2233,19958.0
2024-07-11 12:45:00,104.29,104.34,104.29,104.33,13009.0,102.2233,102.2723,102.2233,102.2625,13009.0
2024-07-11 12:50:00,104.34,104.36,104.3,104.34,20512.0,102.2723,102.2919,102.2331,102.2723,20512.0
2024-07-11 12:55:00,104.34,104.49,104.33,104.45,14611.0,102.2723,102.4193,102.2625,102.3801,14611.0
2024-07-11 13:00:00,104.45,104.48,104.34,104.37,16473.0,102.3801,102.4095,102.2723,102.3017,16473.0
2024-07-11 13:05:00,104.36,104.43,104.36,104.4,8876.0,102.2919,102.3605,102.2919,102.3311,8876.0
2024-07-11 13:10:00,104.39,104.43,104.36,104.38,14095.0,102.3213,102.3605,102.2919,102.3115,14095.0
2024-07-11 13:15:00,104.39,104.41,104.34,104.34,8743.0,102.3213,102.3409,102.2723,102.2723,8743.0
2024-07-11 13:20:00,104.34,104.36,104.26,104.27,14013.0,102.2723,102.2919,102.1939,102.2037,14013.0
2024-07-11 13:25:00,104.27,104.34,104.27,104.3,12372.0,102.2037,102.2723,102.2037,102.2331,12372.0
2024-07-11 13:30:00,104.29,104.31,104.24,104.25,12957.0,102.2233,102.2429,102.1743,102.1841,12957.0
2024-07-11 13:35:00,104.26,104.33,104.23,104.24,16439.0,102.1939,102.2625,102.1645,102.1743,16439.0
2024-07-11 13:40:00,104.25,104.34,104.24,104.29,21675.0,102.1841,102.2723,102.1743,102.2233,21675.0
2024-07-11 13:45:00,104.29,104.38,104.27,104.36,23410.0,102.2233,102.3115,102.2037,102.2919,23410.0
2024-07-11 13:50:00,104.37,104.43,104.32,104.43,24993.0,102.3017,102.3605,102.2527,102.3605,24993.0
2024-07-11 13:55:00,104.42,104.54,104.41,104.51,23680.0,102.3507,102.4684,102.3409,102.4389,23680.0
2024-07-11 14:00:00,104.52,104.55,104.49,104.51,22728.0,102.4487,102.4782,102.4193,102.4389,22728.0
2024-07-11 14:05:00,104.52,104.64,104.49,104.6,11712.0,102.4487,102.5664,102.4193,102.5272,11712.0
2024-07-11 14:10:00,104.59,104.62,104.5,104.51,15793.0,102.5174,102.5468,102.4291,102.4389,15793.0
2024-07-11 14:15:00,104.52,104.59,104.44,104.44,12685.0,102.4487,102.5174,102.3703,102.3703,12685.0
2024-07-11 14:20:00,104.45,104.47,104.41,104.44,16974.0,102.3801,102.3997,102.3409,102.3703,16974.0
2024-07-11 14:25:00,104.44,104.47,104.34,104.34,30587.0,102.3703,102.3997,102.2723,102.2723,30587.0
2024-07-11 14:30:00,104.34,104.43,104.34,104.35,15036.0,102.2723,102.3605,102.2723,102.2821,15036.0
2024-07-11 14:35:00,104.35,104.37,104.27,104.3,26867.0,102.2821,102.3017,102.2037,102.2331,26867.0
2024-07-11 14:40:00,104.29,104.37,104.27,104.36,17318.0,102.2233,102.3017,102.2037,102.2919,17318.0
2024-07-11 14:45:00,104.35,104.36,104.13,104.16,53883.0,102.2821,102.2919,102.0665,102.0959,53883.0
2024-07-11 14:50:00,104.16,104.17,104.04,104.04,98036.0,102.0959,102.1057,101.9783,101.9783,98036.0
2024-07-11 14:55:00,104.04,104.09,103.96,104.03,20604.0,101.9783,102.0273,101.8998,101.9685,20604.0
2024-07-11 15:00:00,104.02,104.05,103.93,103.93,20308.0,101.9587,101.9881,101.8704,101.8704,20308.0
2024-07-11 15:05:00,103.93,104.01,103.91,104.01,48573.0,101.8704,101.9489,101.8508,101.9489,48573.0
2024-07-11 15:10:00,104.0,104.07,103.99,104.07,32028.0,101.9391,102.0077,101.9293,102.0077,32028.0
2024-07-11 15:15:00,104.08,104.18,104.06,104.12,26737.0,102.0175,102.1155,101.9979,102.0567,26737.0
2024-07-11 15:20:00,104.12,104.15,104.04,104.12,31774.0,102.0567,102.0861,101.9783,102.0567,31774.0
2024-07-11 15:25:00,104.14,104.32,104.14,104.31,43229.0,102.0763,102.2527,102.0763,102.2429,43229.0
2024-07-11 15:30:00,104.32,104.34,104.23,104.31,21937.0,102.2527,102.2723,102.1645,102.2429,21937.0
2024-07-11 15:35:00,104.3,104.33,104.2,104.21,48756.0,102.2331,102.2625,102.1351,102.1449,48756.0
2024-07-11 15:40:00,104.2,104.2,104.06,104.08,52934.0,102.1351,102.1351,101.9979,102.0175,52934.0
2024-07-11 15:45:00,104.08,104.21,104.07,104.13,71140.0,102.0175,102.1449,102.0077,102.0665,71140.0
2024-07-11 15:50:00,104.14,104.23,104.07,104.16,86157.0,102.0763,102.1645,102.0077,102.0959,86157.0
2024-07-11 15:55:00,104.16,104.29,104.14,104.16,206212.0,102.0959,102.2233,102.0763,102.0959,206212.0
2024-07-12 09:30:00,104.67,104.9,104.43,104.73,72518.0,102.5958,102.8212,102.3605,102.6546,72518.0
2024-07-12 09:35:00,104.81,104.86,104.57,104.62,30856.0,102.733,102.782,102.4978,102.5468,30856.0
2024-07-12 09:40:00,104.65,104.86,104.44,104.86,15015.0,102.5762,102.782,102.3703,102.782,15015.0
2024-07-12 09:45:00,104.85,104.93,104.62,104.66,14189.0,102.7722,102.8506,102.5468,102.586,14189.0
2024-07-12 09:50:00,104.64,104.7,104.51,104.61,11711.0,102.5664,102.6252,102.4389,102.537,11711.0
2024-07-12 09:55:00,104.63,104.68,104.48,104.6,54374.0,102.5566,102.6056,102.4095,102.5272,54374.0
2024-07-12 10:00:00,104.58,104.68,104.55,104.68,19620.0,102.5076,102.6056,102.4782,102.6056,19620.0
2024-07-12 10:05:00,104.68,104.75,104.6,104.64,62492.0,102.6056,102.6742,102.5272,102.5664,62492.0
2024-07-12 10:10:00,104.61,104.74,104.59,104.72,52315.0,102.537,102.6644,102.5174,102.6448,52315.0
2024-07-12 10:15:00,104.73,104.93,104.71,104.88,55054.0,102.6546,102.8506,102.635,102.8016,55054.0
2024-07-12 10:20:00,104.86,104.88,104.64,104.65,52105.0,102.782,102.8016,102.5664,102.5762,52105.0
2024-07-12 10:25:00,104.64,104.82,104.6,104.79,45165.0,102.5664,102.7428,102.5272,102.7134,45165.0
2024-07-12 10:30:00,104.77,104.84,104.61,104.66,41545.0,102.6938,102.7624,102.537,102.586,41545.0
2024-07-12 10:35:00,104.66,104.77,104.6,104.61,49212.0,102.586,102.6938,102.5272,102.537,49212.0
2024-07-12 10:40:00,104.6,104.61,104.42,104.42,14056.0,102.5272,102.537,102.3507,102.3507,14056.0
2024-07-12 10:45:00,104.39,104.45,104.19,104.22,19981.0,102.3213,102.3801,102.1253,102.1547,19981.0
2024-07-12 10:50:00,104.23,104.32,104.2,104.3,13073.0,102.1645,102.2527,102.1351,102.2331,13073.0
2024-07-12 10:55:00,104.29,104.33,104.21,104.31,14887.0,102.2233,102.2625,102.1449,102.2429,14887.0
2024-07-12 11:00:00,104.31,104.39,104.26,104.36,17879.0,102.2429,102.3213,102.1939,102.2919,17879.0
2024-07-12 11:05:00,104.34,104.38,104.29,104.32,8550.0,102.2723,102.3115,102.2233,102.2527,8550.0
2024-07-12 11:10:00,104.33,104.34,104.23,104.25,26886.0,102.2625,102.2723,102.1645,102.1841,26886.0
2024-07-12 11:15:00,104.25,104.45,104.24,104.43,12264.0,102.1841,102.3801,102.1743,102.3605,12264.0
2024-07-12 11:20:00,104.42,104.45,104.34,104.38,15339.0,102.3507,102.3801,102.2723,102.3115,15339.0
2024-07-12 11:25:00,104.37,104.46,104.26,104.45,32699.0,102.3017,102.3899,102.1939,102.3801,32699.0
2024-07-12 11:30:00,104.44,104.5,104.41,104.46,38085.0,102.3703,102.4291,102.3409,102.3899,38085.0
2024-07-12 11:35:00,104.47,104.56,104.4,104.42,47122.0,102.3997,102.488,102.3311,102.3507,47122.0
2024-07-12 11:40:00,104.43,104.47,104.32,104.43,19837.0,102.3605,102.3997,102.2527,102.3605,19837.0
2024-07-12 11:45:00,104.43,104.46,104.34,104.4,18533.0,102.3605,102.3899,102.2723,102.3311,18533.0
2024-07-12 11:50:00,104.42,104.45,104.35,104.37,10855.0,102.3507,102.3801,102.2821,102.3017,10855.0
2024-07-12 11:55:00,104.38,104.4,104.33,104.34,12748.0,102.3115,102.3311,102.2625,102.2723,12748.0
2024-07-12 12:00:00,104.34,104.39,104.3,104.37,10119.0,102.2723,102.3213,102.2331,102.3017,10119.0
2024-07-12 12:05:00,104.37,104.37,104.28,104.36,16507.0,102.3017,102.3017,102.2135,102.2919,16507.0
2024-07-12 12:10:00,104.37,104.42,104.36,104.39,9691.0,102.3017,102.3507,102.2919,102.3213,9691.0
2024-07-12 12:15:00,104.41,104.5,104.41,104.44,17556.0,102.3409,102.4291,102.3409,102.3703,17556.0
2024-07-12 12:20:00,104.45,104.48,104.37,104.42,11327.0,102.3801,102.4095,102.3017,102.3507,11327.0
2024-07-12 12:25:00,104.42,104.42,104.35,104.35,13104.0,102.3507,102.3507,102.2821,102.2821,13104.0
2024-07-12 12:30:00,104.35,104.35,104.25,104.26,9486.0,102.2821,102.2821,102.1841,102.1939,9486.0
2024-07-12 12:35:00,104.25,104.25,104.17,104.18,9594.0,102.1841,102.1841,102.1057,102.1155,9594.0
2024-07-12 12:40:00,104.18,104.34,104.18,104.34,10128.0,102.1155,102.2723,102.1155,102.2723,10128.0
2024-07-12 12:45:00,104.33,104.34,104.27,104.28,7154.0,102.2625,102.2723,102.2037,102.2135,7154.0
2024-07-12 12:50:00,104.27,104.35,104.22,104.34,9231.0,102.2037,102.2821,102.1547,102.2723,9231.0
2024-07-12 12:55:00,104.35,104.41,104.34,104.39,10344.0,102.2821,102.3409,102.2723,102.3213,10344.0
2024-07-12 13:00:00,104.4,104.42,104.36,104.36,10027.0,102.3311,102.3507,102.2919,102.2919,10027.0
2024-07-12 13:05:00,104.35,104.37,104.21,104.21,10522.0,102.2821,102.3017,102.1449,102.1449,10522.0
2024-07-12 13:10:00,104.21,104.31,104.2,104.24,13669.0,102.1449,102.2429,102.1351,102.1743,13669.0
2024-07-12 13:15:00,104.24,104.25,104.16,104.19,17184.0,102.1743,102.1841,102.0959,102.1253,17184.0
2024-07-12 13:20:00,104.18,104.27,104.17,104.27,22491.0,102.1155,102.2037,102.1057,102.2037,22491.0
2024-07-12 13:25:00,104.26,104.38,104.19,104.38,24559.0,102.1939,102.3115,102.1253,102.3115,24559.0
2024-07-12 13:30:00,104.38,104.46,104.32,104.46,13322.0,102.3115,102.3899,102.2527,102.3899,13322.0
2024-07-12 13:35:00,104.43,104.47,104.42,104.44,8333.0,102.3605,102.3997,102.3507,102.3703,8333.0
2024-07-12 13:40:00,104.42,104.55,104.38,104.54,14933.0,102.3507,102.4782,102.3115,102.4684,14933.0
2024-07-12 13:45:00,104.54,104.69,104.52,104.69,15845.0,102.4684,102.6154,102.4487,102.6154,15845.0
2024-07-12 13:50:00,104.68,104.68,104.57,104.62,12152.0,102.6056,102.6056,102.4978,102.5468,12152.0
2024-07-12 13:55:00,104.62,104.66,104.54,104.54,6099.0,102.5468,102.586,102.4684,102.4684,6099.0
2024-07-12 14:00:00,104.53,104.56,104.49,104.53,13456.0,102.4586,102.488,102.4193,102.4586,13456.0
2024-07-12 14:05:00,104.53,104.67,104.53,104.66,16701.0,102.4586,102.5958,102.4586,102.586,16701.0
2024-07-12 14:10:00,104.66,104.7,104.58,104.58,32208.0,102.586,102.6252,102.5076,102.5076,32208.0
2024-07-12 14:15:00,104.59,104.71,104.59,104.69,16411.0,102.5174,102.635,102.5174,102.6154,16411.0
2024-07-12 14:20:00,104.69,104.7,104.59,104.59,17405.0,102.6154,102.6252,102.5174,102.5174,17405.0
2024-07-12 14:25:00,104.6,104.64,104.56,104.64,18033.0,102.5272,102.5664,102.488,102.5664,18033.0
2024-07-12 14:30:00,104.64,104.68,104.63,104.66,10811.0,102.5664,102.6056,102.5566,102.586,10811.0
2024-07-12 14:35:00,104.66,104.68,104.62,104.65,12901.0,102.586,102.6056,102.5468,102.5762,12901.0
2024-07-12 14:40:00,104.65,104.69,104.65,104.67,14054.0,102.5762,102.6154,102.5762,102.5958,14054.0
2024-07-12 14:45:00,104.66,104.67,104.59,104.6,24139.0,102.586,102.5958,102.5174,102.5272,24139.0
2024-07-12 14:50:00,104.6,104.63,104.58,104.61,18811.0,102.5272,102.5566,102.5076,102.537,18811.0
2024-07-12 14:55:00,104.61,104.69,104.61,104.68,23937.0,102.537,102.6154,102.537,102.6056,23937.0
2024-07-12 15:00:00,104.68,104.69,104.6,104.6,32303.0,102.6056,102.6154,102.5272,102.5272,32303.0
2024-07-12 15:05:00,104.61,104.63,104.58,104.59,21437.0,102.537,102.5566,102.5076,102.5174,21437.0
2024-07-12 15:10:00,104.59,104.62,104.56,104.59,21588.0,102.5174,102.5468,102.488,102.5174,21588.0
2024-07-12 15:15:00,104.59,104.63,104.55,104.6,19091.0,102.5174,102.5566,102.4782,102.5272,19091.0
2024-07-12 15:20:00,104.6,104.6,104.56,104.59,13592.0,102.5272,102.5272,102.488,102.5174,13592.0
2024-07-12 15:25:00,104.59,104.61,104.55,104.55,17984.0,102.5174,102.537,102.4782,102.4782,17984.0
2024-07-12 15:30:00,104.55,104.58,104.47,104.5,21561.0,102.4782,102.5076,102.3997,102.4291,21561.0
2024-07-12 15:35:00,104.5,104.54,104.45,104.45,26399.0,102.4291,102.4684,102.3801,102.3801,26399.0
2024-07-12 15:40:00,104.45,104.46,104.35,104.37,48466.0,102.3801,102.3899,102.2821,102.3017,48466.0
2024-07-12 15:45:00,104.38,104.42,104.34,104.36,51806.0,102.3115,102.3507,102.2723,102.2919,51806.0
2024-07-12 15:50:00,104.35,104.39,104.25,104.29,78573.0,102.2821,102.3213,102.1841,102.2233,78573.0
2024-07-12 15:55:00,104.28,104.29,104.11,104.26,229141.0,102.2135,102.2233,102.0469,102.1939,229141.0
2024-07-15 09:30:00,103.93,104.08,103.3,103.55,99311.0,102.4146,102.5624,101.7938,102.0402,99311.0
2024-07-15 09:35:00,103.41,103.9,103.41,103.87,30474.0,101.9022,102.3851,101.9022,102.3555,30474.0
2024-07-15 09:40:00,103.88,104.0,103.67,103.98,29868.0,102.3654,102.4836,102.1584,102.4639,29868.0
2024-07-15 09:45:00,103.93,104.16,103.89,103.98,34236.0,102.4146,102.6413,102.3752,102.4639,34236.0
2024-07-15 09:50:00,103.92,104.07,103.84,103.95,34786.0,102.4048,102.5526,102.3259,102.4343,34786.0
2024-07-15 09:55:00,103.97,104.13,103.89,104.03,16757.0,102.454,102.6117,102.3752,102.5132,16757.0
2024-07-15 10:00:00,104.04,104.04,103.37,103.39,29274.0,102.523,102.523,101.8628,101.8825,29274.0
2024-07-15 10:05:00,103.38,103.48,103.3,103.39,22974.0,101.8726,101.9712,101.7938,101.8825,22974.0
2024-07-15 10:10:00,103.39,103.56,103.37,103.56,27231.0,101.8825,102.05,101.8628,102.05,27231.0
2024-07-15 10:15:00,103.56,103.75,103.55,103.68,17922.0,102.05,102.2372,102.0402,102.1683,17922.0
2024-07-15 10:20:00,103.65,103.66,103.42,103.42,16363.0,102.1387,102.1486,101.9121,101.9121,16363.0
2024-07-15 10:25:00,103.4,103.4,103.29,103.31,14108.0,101.8923,101.8923,101.784,101.8037,14108.0
2024-07-15 10:30:00,103.3,103.33,103.2,103.31,19141.0,101.7938,101.8234,101.6953,101.8037,19141.0
2024-07-15 10:35:00,103.31,103.33,103.01,103.03,40620.0,101.8037,101.8234,101.508,101.5277,40620.0
2024-07-15 10:40:00,103.03,103.03,102.82,102.92,40471.0,101.5277,101.5277,101.3208,101.4193,40471.0
2024-07-15 10:45:00,102.9,103.0,102.73,102.79,62643.0,101.3996,101.4982,101.2321,101.2912,62643.0
2024-07-15 10:50:00,102.77,103.0,102.75,102.99,79394.0,101.2715,101.4982,101.2518,101.4883,79394.0
2024-07-15 10:55:00,102.99,103.44,102.99,103.44,29421.0,101.4883,101.9318,101.4883,101.9318,29421.0
2024-07-15 11:00:00,103.43,103.49,103.35,103.37,19494.0,101.9219,101.981,101.8431,101.8628,19494.0
2024-07-15 11:05:00,103.37,103.43,103.3,103.3,23617.0,101.8628,101.9219,101.7938,101.7938,23617.0
2024-07-15 11:10:00,103.3,103.52,103.29,103.51,23896.0,101.7938,102.0106,101.784,102.0007,23896.0
2024-07-15 11:15:00,103.5,103.53,103.39,103.39,22387.0,101.9909,102.0205,101.8825,101.8825,22387.0
2024-07-15 11:20:00,103.38,103.41,103.28,103.37,21584.0,101.8726,101.9022,101.7741,101.8628,21584.0
2024-07-15 11:25:00,103.39,103.42,103.15,103.19,20906.0,101.8825,101.9121,101.646,101.6854,20906.0
2024-07-15 11:30:00,103.19,103.28,103.18,103.28,13611.0,101.6854,101.7741,101.6756,101.7741,13611.0
2024-07-15 11:35:00,103.28,103.31,103.25,103.25,14275.0,101.7741,101.8037,101.7445,101.7445,14275.0
2024-07-15 11:40:00,103.23,103.31,103.2,103.31,14747.0,101.7248,101.8037,101.6953,101.8037,14747.0
2024-07-15 11:45:00,103.31,103.49,103.3,103.39,9581.0,101.8037,101.981,101.7938,101.8825,9581.0
2024-07-15 11:50:00,103.38,103.44,103.37,103.37,10105.0,101.8726,101.9318,101.8628,101.8628,10105.0
2024-07-15 11:55:00,103.38,103.41,103.35,103.35,8916.0,101.8726,101.9022,101.8431,101.8431,8916.0
2024-07-15 12:00:00,103.34,103.35,103.25,103.34,9816.0,101.8332,101.8431,101.7445,101.8332,9816.0
2024-07-15 12:05:00,103.33,103.38,103.23,103.28,28521.0,101.8234,101.8726,101.7248,101.7741,28521.0
2024-07-15 12:10:00,103.26,103.39,103.26,103.37,17683.0,101.7544,101.8825,101.7544,101.8628,17683.0
2024-07-15 12:15:00,103.34,103.38,103.25,103.38,17546.0,101.8332,101.8726,101.7445,101.8726,17546.0
2024-07-15 12:20:00,103.4,103.42,103.19,103.19,16710.0,101.8923,101.9121,101.6854,101.6854,16710.0
2024-07-15 12:25:00,103.18,103.18,103.01,103.01,8154.0,101.6756,101.6756,101.508,101.508,8154.0
2024-07-15 12:30:00,103.01,103.01,102.92,102.98,11707.0,101.508,101.508,101.4193,101.4785,11707.0
2024-07-15 12:35:00,102.99,103.11,102.98,103.04,13184.0,101.4883,101.6066,101.4785,101.5376,13184.0
2024-07-15 12:40:00,103.04,103.22,103.03,103.14,19984.0,101.5376,101.715,101.5277,101.6361,19984.0
2024-07-15 12:45:00,103.14,103.16,103.09,103.14,6919.0,101.6361,101.6558,101.5869,101.6361,6919.0
2024-07-15 12:50:00,103.14,103.21,103.13,103.19,10032.0,101.6361,101.7051,101.6263,101.6854,10032.0
2024-07-15 12:55:00,103.18,103.19,103.01,103.03,11402.0,101.6756,101.6854,101.508,101.5277,11402.0
2024-07-15 13:00:00,103.04,103.18,103.03,103.16,21563.0,101.5376,101.6756,101.5277,101.6558,21563.0
2024-07-15 13:05:00,103.15,103.22,103.08,103.22,22349.0,101.646,101.715,101.577,101.715,22349.0
2024-07-15 13:10:00,103.22,103.25,103.17,103.2,7084.0,101.715,101.7445,101.6657,101.6953,7084.0
2024-07-15 13:15:00,103.2,103.24,103.07,103.08,10424.0,101.6953,101.7347,101.5672,101.577,10424.0
2024-07-15 13:20:00,103.06,103.08,103.02,103.02,9267.0,101.5573,101.577,101.5179,101.5179,9267.0
2024-07-15 13:25:00,103.04,103.11,103.02,103.07,8502.0,101.5376,101.6066,101.5179,101.5672,8502.0
2024-07-15 13:30:00,103.07,103.08,102.94,102.97,18154.0,101.5672,101.577,101.4391,101.4686,18154.0
2024-07-15 13:35:00,102.98,103.03,102.92,102.97,30441.0,101.4785,101.5277,101.4193,101.4686,30441.0
2024-07-15 13:40:00,102.95,102.99,102.93,102.95,15122.0,101.4489,101.4883,101.4292,101.4489,15122.0
2024-07-15 13:45:00,102.97,103.06,102.96,102.98,13166.0,101.4686,101.5573,101.4588,101.4785,13166.0
2024-07-15 13:50:00,102.99,103.09,102.98,103.06,21398.0,101.4883,101.5869,101.4785,101.5573,21398.0
2024-07-15 13:55:00,103.03,103.11,103.02,103.06,12360.0,101.5277,101.6066,101.5179,101.5573,12360.0
2024-07-15 14:00:00,103.06,103.15,103.05,103.11,17641.0,101.5573,101.646,101.5475,101.6066,17641.0
2024-07-15 14:05:00,103.1,103.18,103.1,103.17,13125.0,101.5967,101.6756,101.5967,101.6657,13125.0
2024-07-15 14:10:00,103.18,103.19,103.1,103.16,19274.0,101.6756,101.6854,101.5967,101.6558,19274.0
2024-07-15 14:15:00,103.16,103.17,103.07,103.1,13888.0,101.6558,101.6657,101.5672,101.5967,13888.0
2024-07-15 14:20:00,103.1,103.18,103.04,103.14,18123.0,101.5967,101.6756,101.5376,101.6361,18123.0
2024-07-15 14:25:00,103.13,103.2,103.13,103.16,37039.0,101.6263,101.6953,101.6263,101.6558,37039.0
2024-07-15 14:30:00,103.16,103.24,103.12,103.2,23602.0,101.6558,101.7347,101.6164,101.6953,23602.0
2024-07-15 14:35:00,103.19,103.28,103.19,103.22,24233.0,101.6854,101.7741,101.6854,101.715,24233.0
2024-07-15 14:40:00,103.22,103.31,103.22,103.27,13743.0,101.715,101.8037,101.715,101.7642,13743.0
2024-07-15 14:45:00,103.25,103.27,103.19,103.19,21878.0,101.7445,101.7642,101.6854,101.6854,21878.0
2024-07-15 14:50:00,103.19,103.2,103.08,103.08,12364.0,101.6854,101.6953,101.577,101.577,12364.0
2024-07-15 14:55:00,103.07,103.17,103.06,103.15,29447.0,101.5672,101.6657,101.5573,101.646,29447.0
2024-07-15 15:00:00,103.15,103.19,103.09,103.15,16039.0,101.646,101.6854,101.5869,101.646,16039.0
2024-07-15 15:05:00,103.15,103.23,103.11,103.16,21140.0,101.646,101.7248,101.6066,101.6558,21140.0
2024-07-15 15:10:00,103.16,103.18,103.11,103.12,17827.0,101.6558,101.6756,101.6066,101.6164,17827.0
2024-07-15 15:15:00,103.13,103.13,103.0,103.0,22213.0,101.6263,101.6263,101.4982,101.4982,22213.0
2024-07-15 15:20:00,103.0,103.16,102.99,103.14,55530.0,101.4982,101.6558,101.4883,101.6361,55530.0
2024-07-15 15:25:00,103.15,103.16,103.03,103.05,22709.0,101.646,101.6558,101.5277,101.5475,22709.0
2024-07-15 15:30:00,103.04,103.1,103.04,103.08,15096.0,101.5376,101.5967,101.5376,101.577,15096.0
2024-07-15 15:35:00,103.07,103.07,102.91,102.91,24273.0,101.5672,101.5672,101.4095,101.4095,24273.0
2024-07-15 15:40:00,102.9,102.9,102.78,102.79,32555.0,101.3996,101.3996,101.2814,101.2912,32555.0
2024-07-15 15:45:00,102.79,102.79,102.6,102.62,46141.0,101.2912,101.2912,101.104,101.1237,46141.0
2024-07-15 15:50:00,102.63,102.73,102.58,102.73,80298.0,101.1336,101.2321,101.0843,101.2321,80298.0
2024-07-15 15:55:00,102.73,102.99,102.67,102.99,306394.0,101.2321,101.4883,101.173,101.4883,306394.0
2024-07-16 09:30:00,102.92,102.92,102.51,102.77,113460.0,101.4193,101.4193,101.0153,101.2715,113460.0
2024-07-16 09:35:00,102.77,102.81,102.54,102.62,51835.0,101.2715,101.311,101.0449,101.1237,51835.0
2024-07-16 09:40:00,102.62,102.75,102.52,102.75,20956.0,101.1237,101.2518,101.0252,101.2518,20956.0
2024-07-16 09:45:00,102.8,103.14,102.77,103.05,25512.0,101.3011,101.6361,101.2715,101.5475,25512.0
2024-07-16 09:50:00,103.06,103.2,103.01,103.1,47871.0,101.5573,101.6953,101.508,101.5967,47871.0
2024-07-16 09:55:00,103.1,103.48,103.1,103.44,55574.0,101.5967,101.9712,101.5967,101.9318,55574.0
2024-07-16 10:00:00,103.45,103.78,103.45,103.76,38197.0,101.9416,102.2668,101.9416,102.2471,38197.0
2024-07-16 10:05:00,103.75,103.87,103.67,103.78,33050.0,102.2372,102.3555,102.1584,102.2668,33050.0
2024-07-16 10:10:00,103.75,103.83,103.54,103.58,42608.0,102.2372,102.3161,102.0303,102.0697,42608.0
2024-07-16 10:15:00,103.56,103.6,103.23,103.23,59944.0,102.05,102.0894,101.7248,101.7248,59944.0
2024-07-16 10:20:00,103.23,103.28,103.13,103.13,58565.0,101.7248,101.7741,101.6263,101.6263,58565.0
2024-07-16 10:25:00,103.12,103.25,103.07,103.25,59323.0,101.6164,101.7445,101.5672,101.7445,59323.0
2024-07-16 10:30:00,103.26,103.26,103.13,103.15,31657.0,101.7544,101.7544,101.6263,101.646,31657.0
2024-07-16 10:35:00,103.16,103.28,103.1,103.1,41129.0,101.6558,101.7741,101.5967,101.5967,41129.0
2024-07-16 10:40:00,103.13,103.14,102.99,103.02,46870.0,101.6263,101.6361,101.4883,101.5179,46870.0
2024-07-16 10:45:00,103.03,103.04,102.89,102.9,33225.0,101.5277,101.5376,101.3898,101.3996,33225.0
2024-07-16 10:50:00,102.91,102.93,102.82,102.89,35890.0,101.4095,101.4292,101.3208,101.3898,35890.0
2024-07-16 10:55:00,102.89,102.91,102.84,102.88,33290.0,101.3898,101.4095,101.3405,101.3799,33290.0
2024-07-16 11:00:00,102.87,102.97,102.84,102.92,26247.0,101.3701,101.4686,101.3405,101.4193,26247.0
2024-07-16 11:05:00,102.92,102.98,102.86,102.93,30626.0,101.4193,101.4785,101.3602,101.4292,30626.0
2024-07-16 11:10:00,102.93,103.05,102.92,103.02,42762.0,101.4292,101.5475,101.4193,101.5179,42762.0
2024-07-16 11:15:00,103.02,103.06,102.94,103.02,17337.0,101.5179,101.5573,101.4391,101.5179,17337.0
2024-07-16 11:20:00,103.01,103.01,102.9,102.97,21702.0,101.508,101.508,101.3996,101.4686,21702.0
2024-07-16 11:25:00,102.97,102.99,102.92,102.93,14468.0,101.4686,101.4883,101.4193,101.4292,14468.0
2024-07-16 11:30:00,102.91,102.93,102.81,102.93,25170.0,101.4095,101.4292,101.311,101.4292,25170.0
2024-07-16 11:35:00,102.93,102.94,102.87,102.9,16498.0,101.4292,101.4391,101.3701,101.3996,16498.0
2024-07-16 11:40:00,102.9,102.9,102.72,102.77,53864.0,101.3996,101.3996,101.2223,101.2715,53864.0
2024-07-16 11:45:00,102.76,102.79,102.7,102.7,20481.0,101.2617,101.2912,101.2026,101.2026,20481.0
2024-07-16 11:50:00,102.71,102.82,102.71,102.76,12835.0,101.2124,101.3208,101.2124,101.2617,12835.0
2024-07-16 11:55:00,102.76,102.77,102.72,102.74,7901.0,101.2617,101.2715,101.2223,101.242,7901.0
2024-07-16 12:00:00,102.74,102.84,102.74,102.81,14298.0,101.242,101.3405,101.242,101.311,14298.0
2024-07-16 12:05:00,102.81,103.03,102.81,102.99,19116.0,101.311,101.5277,101.311,101.4883,19116.0
2024-07-16 12:10:00,102.98,103.06,102.97,103.04,27522.0,101.4785,101.5573,101.4686,101.5376,27522.0
2024-07-16 12:15:00,103.05,103.13,103.03,103.11,30406.0,101.5475,101.6263,101.5277,101.6066,30406.0
2024-07-16 12:20:00,103.12,103.17,103.08,103.16,18051.0,101.6164,101.6657,101.577,101.6558,18051.0
2024-07-16 12:25:00,103.15,103.21,103.14,103.18,42893.0,101.646,101.7051,101.6361,101.6756,42893.0
2024-07-16 12:30:00,103.17,103.17,103.04,103.07,43310.0,101.6657,101.6657,101.5376,101.5672,43310.0
2024-07-16 12:35:00,103.08,103.08,102.98,103.01,26443.0,101.577,101.577,101.4785,101.508,26443.0
2024-07-16 12:40:00,103.02,103.05,102.93,103.03,38116.0,101.5179,101.5475,101.4292,101.5277,38116.0
2024-07-16 12:45:00,103.03,103.05,102.88,102.89,48770.0,101.5277,101.5475,101.3799,101.3898,48770.0
2024-07-16 12:50:00,102.88,102.95,102.86,102.91,32464.0,101.3799,101.4489,101.3602,101.4095,32464.0
2024-07-16 12:55:00,102.91,102.94,102.87,102.92,79043.0,101.4095,101.4391,101.3701,101.4193,79043.0
2024-07-16 13:00:00,102.93,102.98,102.83,102.9,70810.0,101.4292,101.4785,101.3307,101.3996,70810.0
2024-07-16 13:05:00,102.9,103.0,102.89,102.94,42898.0,101.3996,101.4982,101.3898,101.4391,42898.0
2024-07-16 13:10:00,102.93,102.94,102.79,102.83,56763.0,101.4292,101.4391,101.2912,101.3307,56763.0
2024-07-16 13:15:00,102.83,102.84,102.76,102.82,35584.0,101.3307,101.3405,101.2617,101.3208,35584.0
2024-07-16 13:20:00,102.81,102.84,102.77,102.8,48050.0,101.311,101.3405,101.2715,101.3011,48050.0
2024-07-16 13:25:00,102.81,102.83,102.77,102.81,20092.0,101.311,101.3307,101.2715,101.311,20092.0
2024-07-16 13:30:00,102.82,102.9,102.75,102.9,36809.0,101.3208,101.3996,101.2518,101.3996,36809.0
2024-07-16 13:35:00,102.9,102.93,102.78,102.79,50883.0,101.3996,101.4292,101.2814,101.2912,50883.0
2024-07-16 13:40:00,102.78,102.8,102.71,102.74,23710.0,101.2814,101.3011,101.2124,101.242,23710.0
2024-07-16 13:45:00,102.73,102.78,102.71,102.75,29144.0,101.2321,101.2814,101.2124,101.2518,29144.0
2024-07-16 13:50:00,102.75,102.78,102.69,102.73,31933.0,101.2518,101.2814,101.1927,101.2321,31933.0
2024-07-16 13:55:00,102.73,102.78,102.68,102.73,34287.0,101.2321,101.2814,101.1828,101.2321,34287.0
2024-07-16 14:00:00,102.71,102.74,102.67,102.69,52688.0,101.2124,101.242,101.173,101.1927,52688.0
2024-07-16 14:05:00,102.69,102.71,102.63,102.65,21550.0,101.1927,101.2124,101.1336,101.1533,21550.0
2024-07-16 14:10:00,102.67,102.74,102.64,102.69,41411.0,101.173,101.242,101.1434,101.1927,41411.0
2024-07-16 14:15:00,102.69,102.73,102.62,102.67,71348.0,101.1927,101.2321,101.1237,101.173,71348.0
2024-07-16 14:20:00,102.69,102.76,102.64,102.67,62512.0,101.1927,101.2617,101.1434,101.173,62512.0
2024-07-16 14:25:00,102.67,102.7,102.55,102.62,69650.0,101.173,101.2026,101.0547,101.1237,69650.0
2024-07-16 14:30:00,102.63,102.74,102.59,102.73,17151.0,101.1336,101.242,101.0942,101.2321,17151.0
2024-07-16 14:35:00,102.73,102.78,102.62,102.67,32439.0,101.2321,101.2814,101.1237,101.173,32439.0
2024-07-16 14:40:00,102.67,102.86,102.63,102.84,25921.0,101.173,101.3602,101.1336,101.3405,25921.0
2024-07-16 14:45:00,102.84,102.88,102.73,102.86,33304.0,101.3405,101.3799,101.2321,101.3602,33304.0
2024-07-16 14:50:00,102.87,102.97,102.83,102.93,65241.0,101.3701,101.4686,101.3307,101.4292,65241.0
2024-07-16 14:55:00,102.92,102.93,102.8,102.88,55148.0,101.4193,101.4292,101.3011,101.3799,55148.0
2024-07-16 15:00:00,102.89,102.92,102.82,102.88,60451.0,101.3898,101.4193,101.3208,101.3799,60451.0
2024-07-16 15:05:00,102.86,102.86,102.81,102.84,34782.0,101.3602,101.3602,101.311,101.3405,34782.0
2024-07-16 15:10:00,102.84,102.85,102.77,102.8,97518.0,101.3405,101.3504,101.2715,101.3011,97518.0
2024-07-16 15:15:00,102.79,102.83,102.77,102.81,26549.0,101.2912,101.3307,101.2715,101.311,26549.0
2024-07-16 15:20:00,102.81,102.88,102.77,102.82,63730.0,101.311,101.3799,101.2715,101.3208,63730.0
2024-07-16 15:25:00,102.83,102.9,102.81,102.85,69885.0,101.3307,101.3996,101.311,101.3504,69885.0
2024-07-16 15:30:00,102.84,102.94,102.84,102.92,115855.0,101.3405,101.4391,101.3405,101.4193,115855.0
2024-07-16 15:35:00,102.91,102.98,102.89,102.9,98290.0,101.4095,101.4785,101.3898,101.3996,98290.0
2024-07-16 15:40:00,102.89,102.96,102.77,102.78,99080.0,101.3898,101.4588,101.2715,101.2814,99080.0
2024-07-16 15:45:00,102.78,102.8,102.71,102.72,46878.0,101.2814,101.3011,101.2124,101.2223,46878.0
2024-07-16 15:50:00,102.72,102.86,102.71,102.83,110547.0,101.2223,101.3602,101.2124,101.3307,110547.0
2024-07-16 15:55:00,102.83,102.83,102.56,102.73,600431.0,101.3307,101.3307,101.0646,101.2321,600431.0
2024-07-17 09:30:00,102.65,103.65,102.5,103.65,151865.0,101.1533,102.1387,101.0055,102.1387,151865.0
2024-07-17 09:35:00,103.6,103.66,103.28,103.39,154646.0,102.0894,102.1486,101.7741,101.8825,154646.0
2024-07-17 09:40:00,103.39,104.26,103.32,104.09,173401.0,101.8825,102.7398,101.8135,102.5723,173401.0
2024-07-17 09:45:00,104.12,104.43,103.89,104.43,235675.0,102.6019,102.9073,102.3752,102.9073,235675.0
2024-07-17 09:50:00,104.45,104.83,104.34,104.79,143252.0,102.927,103.3015,102.8186,103.2621,143252.0
2024-07-17 09:55:00,104.8,105.15,104.67,105.14,145989.0,103.2719,103.6168,103.1438,103.607,145989.0
2024-07-17 10:00:00,105.14,105.25,104.82,105.25,184945.0,103.607,103.7154,103.2916,103.7154,184945.0
2024-07-17 10:05:00,105.23,105.49,105.07,105.43,53826.0,103.6957,103.9519,103.538,103.8928,53826.0
2024-07-17 10:10:00,105.43,105.48,105.17,105.45,109061.0,103.8928,103.942,103.6365,103.9125,109061.0
2024-07-17 10:15:00,105.44,105.44,105.04,105.19,70815.0,103.9026,103.9026,103.5084,103.6562,70815.0
2024-07-17 10:20:00,105.18,105.34,105.17,105.26,100580.0,103.6464,103.8041,103.6365,103.7252,100580.0
2024-07-17 10:25:00,105.27,105.6,105.26,105.42,198023.0,103.7351,104.0603,103.7252,103.8829,198023.0
2024-07-17 10:30:00,105.44,105.65,105.4,105.47,75821.0,103.9026,104.1095,103.8632,103.9322,75821.0
2024-07-17 10:35:00,105.48,105.5,105.29,105.35,31794.0,103.942,103.9617,103.7548,103.8139,31794.0
2024-07-17 10:40:00,105.35,105.38,105.1,105.14,38378.0,103.8139,103.8435,103.5676,103.607,38378.0
2024-07-17 10:45:00,105.13,105.14,104.93,104.96,40871.0,103.5971,103.607,103.4,103.4296,40871.0
2024-07-17 10:50:00,104.97,105.15,104.93,105.08,77006.0,103.4395,103.6168,103.4,103.5479,77006.0
2024-07-17 10:55:00,105.1,105.23,105.05,105.22,99201.0,103.5676,103.6957,103.5183,103.6858,99201.0
2024-07-17 11:00:00,105.2,105.37,105.18,105.31,38060.0,103.6661,103.8336,103.6464,103.7745,38060.0
2024-07-17 11:05:00,105.31,105.42,105.04,105.08,100319.0,103.7745,103.8829,103.5084,103.5479,100319.0
2024-07-17 11:10:00,105.08,105.1,104.91,104.99,42194.0,103.5479,103.5676,103.3803,103.4592,42194.0
2024-07-17 11:15:00,104.98,105.07,104.96,104.99,37748.0,103.4493,103.538,103.4296,103.4592,37748.0
2024-07-17 11:20:00,105.0,105.02,104.9,104.99,21797.0,103.469,103.4887,103.3705,103.4592,21797.0
2024-07-17 11:25:00,104.98,105.0,104.92,104.96,24514.0,103.4493,103.469,103.3902,103.4296,24514.0
2024-07-17 11:30:00,104.95,105.01,104.92,104.93,26065.0,103.4197,103.4789,103.3902,103.4,26065.0
2024-07-17 11:35:00,104.94,105.0,104.88,104.99,23794.0,103.4099,103.469,103.3508,103.4592,23794.0
2024-07-17 11:40:00,104.97,105.03,104.92,104.95,23874.0,103.4395,103.4986,103.3902,103.4197,23874.0
2024-07-17 11:45:00,104.97,105.04,104.91,104.95,21180.0,103.4395,103.5084,103.3803,103.4197,21180.0
2024-07-17 11:50:00,104.96,105.02,104.87,105.01,170420.0,103.4296,103.4887,103.3409,103.4789,170420.0
2024-07-17 11:55:00,105.02,105.36,105.01,105.36,113217.0,103.4887,103.8238,103.4789,103.8238,113217.0
2024-07-17 12:00:00,105.35,105.39,105.2,105.23,45528.0,103.8139,103.8533,103.6661,103.6957,45528.0
2024-07-17 12:05:00,105.23,105.23,105.09,105.17,62425.0,103.6957,103.6957,103.5577,103.6365,62425.0
2024-07-17 12:10:00,105.17,105.2,105.09,105.09,47049.0,103.6365,103.6661,103.5577,103.5577,47049.0
2024-07-17 12:15:00,105.09,105.23,105.09,105.22,29804.0,103.5577,103.6957,103.5577,103.6858,29804.0
2024-07-17 12:20:00,105.22,105.27,105.16,105.17,30727.0,103.6858,103.7351,103.6267,103.6365,30727.0
2024-07-17 12:25:00,105.17,105.34,105.16,105.31,27668.0,103.6365,103.8041,103.6267,103.7745,27668.0
2024-07-17 12:30:00,105.29,105.32,105.15,105.2,30245.0,103.7548,103.7844,103.6168,103.6661,30245.0
2024-07-17 12:35:00,105.2,105.3,105.17,105.23,66717.0,103.6661,103.7646,103.6365,103.6957,66717.0
2024-07-17 12:40:00,105.24,105.36,105.23,105.35,48616.0,103.7055,103.8238,103.6957,103.8139,48616.0
2024-07-17 12:45:00,105.35,105.39,105.24,105.29,76664.0,103.8139,103.8533,103.7055,103.7548,76664.0
2024-07-17 12:50:00,105.3,105.3,105.23,105.25,49496.0,103.7646,103.7646,103.6957,103.7154,49496.0
2024-07-17 12:55:00,105.25,105.29,105.23,105.28,40007.0,103.7154,103.7548,103.6957,103.7449,40007.0
2024-07-17 13:00:00,105.29,105.29,105.23,105.24,42364.0,103.7548,103.7548,103.6957,103.7055,42364.0
2024-07-17 13:05:00,105.24,105.25,105.18,105.25,32955.0,103.7055,103.7154,103.6464,103.7154,32955.0
2024-07-17 13:10:00,105.25,105.25,105.15,105.2,32363.0,103.7154,103.7154,103.6168,103.6661,32363.0
2024-07-17 13:15:00,105.19,105.2,105.14,105.2,32224.0,103.6562,103.6661,103.607,103.6661,32224.0
2024-07-17 13:20:00,105.2,105.27,105.18,105.2,53510.0,103.6661,103.7351,103.6464,103.6661,53510.0
2024-07-17 13:25:00,105.2,105.28,105.19,105.25,32891.0,103.6661,103.7449,103.6562,103.7154,32891.0
2024-07-17 13:30:00,105.24,105.27,105.19,105.21,38326.0,103.7055,103.7351,103.6562,103.676,38326.0
2024-07-17 13:35:00,105.21,105.25,105.2,105.23,35219.0,103.676,103.7154,103.6661,103.6957,35219.0
2024-07-17 13:40:00,105.23,105.29,105.23,105.28,31700.0,103.6957,103.7548,103.6957,103.7449,31700.0
2024-07-17 13:45:00,105.27,105.28,105.11,105.12,33301.0,103.7351,103.7449,103.5774,103.5873,33301.0
2024-07-17 13:50:00,105.12,105.2,105.12,105.17,44749.0,103.5873,103.6661,103.5873,103.6365,44749.0
2024-07-17 13:55:00,105.17,105.24,105.09,105.22,32504.0,103.6365,103.7055,103.5577,103.6858,32504.0
2024-07-17 14:00:00,105.22,105.26,105.21,105.21,49817.0,103.6858,103.7252,103.676,103.676,49817.0
2024-07-17 14:05:00,105.22,105.23,105.05,105.05,80401.0,103.6858,103.6957,103.5183,103.5183,80401.0
2024-07-17 14:10:00,105.06,105.24,105.0,105.24,94729.0,103.5281,103.7055,103.469,103.7055,94729.0
2024-07-17 14:15:00,105.25,105.26,105.13,105.2,40907.0,103.7154,103.7252,103.5971,103.6661,40907.0
2024-07-17 14:20:00,105.19,105.22,105.18,105.2,23251.0,103.6562,103.6858,103.6464,103.6661,23251.0
2024-07-17 14:25:00,105.2,105.21,105.07,105.08,53517.0,103.6661,103.676,103.538,103.5479,53517.0
2024-07-17 14:30:00,105.09,105.09,105.0,105.06,72059.0,103.5577,103.5577,103.469,103.5281,72059.0
2024-07-17 14:35:00,105.07,105.15,105.01,105.04,65124.0,103.538,103.6168,103.4789,103.5084,65124.0
2024-07-17 14:40:00,105.05,105.07,104.97,105.0,60367.0,103.5183,103.538,103.4395,103.469,60367.0
2024-07-17 14:45:00,105.0,105.22,104.94,105.2,62056.0,103.469,103.6858,103.4099,103.6661,62056.0
2024-07-17 14:50:00,105.21,105.29,105.08,105.09,54408.0,103.676,103.7548,103.5479,103.5577,54408.0
2024-07-17 14:55:00,105.09,105.11,104.94,104.97,50603.0,103.5577,103.5774,103.4099,103.4395,50603.0
2024-07-17 15:00:00,104.96,105.01,104.92,104.92,64938.0,103.4296,103.4789,103.3902,103.3902,64938.0
2024-07-17 15:05:00,104.93,104.94,104.81,104.87,86881.0,103.4,103.4099,103.2818,103.3409,86881.0
2024-07-17 15:10:00,104.87,104.89,104.81,104.82,67515.0,103.3409,103.3606,103.2818,103.2916,67515.0
2024-07-17 15:15:00,104.81,104.82,104.65,104.73,70979.0,103.2818,103.2916,103.1241,103.203,70979.0
2024-07-17 15:20:00,104.74,104.77,104.69,104.75,68057.0,103.2128,103.2424,103.1635,103.2227,68057.0
2024-07-17 15:25:00,104.75,104.8,104.72,104.8,76734.0,103.2227,103.2719,103.1931,103.2719,76734.0
2024-07-17 15:30:00,104.8,104.9,104.75,104.83,84609.0,103.2719,103.3705,103.2227,103.3015,84609.0
2024-07-17 15:35:00,104.83,104.86,104.78,104.86,88703.0,103.3015,103.3311,103.2522,103.3311,88703.0
2024-07-17 15:40:00,104.87,104.87,104.6,104.62,82237.0,103.3409,103.3409,103.0749,103.0946,82237.0
2024-07-17 15:45:00,104.63,104.79,104.63,104.75,93076.0,103.1044,103.2621,103.1044,103.2227,93076.0
2024-07-17 15:50:00,104.76,105.02,104.75,104.76,159234.0,103.2325,103.4887,103.2227,103.2325,159234.0
2024-07-17 15:55:00,104.77,104.85,104.61,104.68,498547.0,103.2424,103.3212,103.0847,103.1537,498547.0
2024-07-18 09:30:00,102.39,102.39,100.01,100.83,426103.0,100.8971,100.8971,98.5518,99.3598,426103.0
2024-07-18 09:35:00,100.64,101.18,99.75,101.04,425193.0,99.1726,99.7047,98.2956,99.5668,425193.0
2024-07-18 09:40:00,101.04,102.48,100.76,102.16,283785.0,99.5668,100.9858,99.2908,100.6704,283785.0
2024-07-18 09:45:00,102.24,102.32,101.43,101.89,248328.0,100.7493,100.8281,99.9511,100.4044,248328.0
2024-07-18 09:50:00,101.89,102.37,101.68,102.0,366118.0,100.4044,100.8774,100.1974,100.5128,366118.0
2024-07-18 09:55:00,101.96,102.68,101.94,102.45,178851.0,100.4733,101.1828,100.4536,100.9562,178851.0
2024-07-18 10:00:00,102.45,103.29,102.37,103.22,106624.0,100.9562,101.784,100.8774,101.715,106624.0
2024-07-18 10:05:00,103.24,103.71,103.2,103.62,162721.0,101.7347,102.1978,101.6953,102.1091,162721.0
2024-07-18 10:10:00,103.55,104.04,103.43,103.8,135507.0,102.0402,102.523,101.9219,102.2865,135507.0
2024-07-18 10:15:00,103.81,103.99,103.72,103.95,105336.0,102.2964,102.4737,102.2077,102.4343,105336.0
2024-07-18 10:20:00,103.94,104.12,103.72,104.05,235601.0,102.4245,102.6019,102.2077,102.5329,235601.0
2024-07-18 10:25:00,104.04,104.08,103.87,103.94,114218.0,102.523,102.5624,102.3555,102.4245,114218.0
2024-07-18 10:30:00,103.93,104.0,103.8,103.94,105947.0,102.4146,102.4836,102.2865,102.4245,105947.0
2024-07-18 10:35:00,103.94,103.95,103.43,103.54,140636.0,102.4245,102.4343,101.9219,102.0303,140636.0
2024-07-18 10:40:00,103.54,104.11,103.53,103.86,176905.0,102.0303,102.592,102.0205,102.3456,176905.0
2024-07-18 10:45:00,103.86,104.15,103.61,103.61,71629.0,102.3456,102.6314,102.0993,102.0993,71629.0
2024-07-18 10:50:00,103.59,103.72,102.96,102.98,87402.0,102.0796,102.2077,101.4588,101.4785,87402.0
2024-07-18 10:55:00,102.98,103.05,102.42,102.48,121822.0,101.4785,101.5475,100.9266,100.9858,121822.0
2024-07-18 11:00:00,102.47,102.49,101.97,102.45,84178.0,100.9759,100.9956,100.4832,100.9562,84178.0
2024-07-18 11:05:00,102.49,102.5,102.05,102.07,64714.0,100.9956,101.0055,100.562,100.5817,64714.0
2024-07-18 11:10:00,102.05,102.55,102.03,102.55,54374.0,100.562,101.0547,100.5423,101.0547,54374.0
2024-07-18 11:15:00,102.54,102.55,102.15,102.35,67076.0,101.0449,101.0547,100.6606,100.8577,67076.0
2024-07-18 11:20:00,102.32,102.45,102.09,102.1,59017.0,100.8281,100.9562,100.6014,100.6113,59017.0
2024-07-18 11:25:00,102.11,102.24,101.94,101.97,74825.0,100.6212,100.7493,100.4536,100.4832,74825.0
2024-07-18 11:30:00,101.98,102.03,101.75,101.84,42030.0,100.4931,100.5423,100.2664,100.3551,42030.0
2024-07-18 11:35:00,101.83,101.86,101.22,101.22,109071.0,100.3452,100.3748,99.7441,99.7441,109071.0
2024-07-18 11:40:00,101.27,101.5,100.91,101.09,118287.0,99.7934,100.0201,99.4387,99.616,118287.0
2024-07-18 11:45:00,101.07,101.07,100.87,100.88,89316.0,99.5963,99.5963,99.3992,99.4091,89316.0
2024-07-18 11:50:00,100.88,101.24,100.87,101.18,74502.0,99.4091,99.7638,99.3992,99.7047,74502.0
2024-07-18 11:55:00,101.19,101.25,100.9,100.94,77033.0,99.7146,99.7737,99.4288,99.4682,77033.0
2024-07-18 12:00:00,100.94,101.02,100.85,100.86,45920.0,99.4682,99.5471,99.3795,99.3894,45920.0
2024-07-18 12:05:00,100.87,101.14,100.83,101.01,79250.0,99.3992,99.6653,99.3598,99.5372,79250.0
2024-07-18 12:10:00,101.04,101.16,100.92,100.95,44794.0,99.5668,99.685,99.4485,99.4781,44794.0
2024-07-18 12:15:00,100.95,101.13,100.91,101.13,66085.0,99.4781,99.6554,99.4387,99.6554,66085.0
2024-07-18 12:20:00,101.15,101.35,101.05,101.32,63868.0,99.6752,99.8722,99.5766,99.8427,63868.0
2024-07-18 12:25:00,101.33,101.51,101.26,101.41,40233.0,99.8525,100.0299,99.7836,99.9314,40233.0
2024-07-18 12:30:00,101.41,101.44,101.17,101.34,72190.0,99.9314,99.9609,99.6949,99.8624,72190.0
2024-07-18 12:35:00,101.33,101.47,101.25,101.32,34227.0,99.8525,99.9905,99.7737,99.8427,34227.0
2024-07-18 12:40:00,101.32,101.33,101.19,101.25,29638.0,99.8427,99.8525,99.7146,99.7737,29638.0
2024-07-18 12:45:00,101.23,101.27,101.1,101.12,31877.0,99.754,99.7934,99.6259,99.6456,31877.0
2024-07-18 12:50:00,101.12,101.17,100.98,101.01,42008.0,99.6456,99.6949,99.5076,99.5372,42008.0
2024-07-18 12:55:00,101.01,101.1,100.95,100.98,27641.0,99.5372,99.6259,99.4781,99.5076,27641.0
2024-07-18 13:00:00,100.96,101.08,100.95,101.01,25049.0,99.4879,99.6062,99.4781,99.5372,25049.0
2024-07-18 13:05:00,101.0,101.02,100.85,100.91,20125.0,99.5273,99.5471,99.3795,99.4387,20125.0
2024-07-18 13:10:00,100.91,100.91,100.71,100.77,42041.0,99.4387,99.4387,99.2416,99.3007,42041.0
2024-07-18 13:15:00,100.78,100.89,100.67,100.76,21024.0,99.3106,99.4189,99.2022,99.2908,21024.0
2024-07-18 13:20:00,100.76,100.76,100.62,100.72,27940.0,99.2908,99.2908,99.1529,99.2514,27940.0
2024-07-18 13:25:00,100.72,100.75,100.63,100.69,32751.0,99.2514,99.281,99.1627,99.2219,32751.0
2024-07-18 13:30:00,100.69,100.81,100.58,100.81,47202.0,99.2219,99.3401,99.1135,99.3401,47202.0
2024-07-18 13:35:00,100.82,100.88,100.67,100.68,34344.0,99.35,99.4091,99.2022,99.212,34344.0
2024-07-18 13:40:00,100.67,100.72,100.6,100.62,30424.0,99.2022,99.2514,99.1332,99.1529,30424.0
2024-07-18 13:45:00,100.62,100.95,100.6,100.95,36264.0,99.1529,99.4781,99.1332,99.4781,36264.0
2024-07-18 13:50:00,100.95,101.21,100.92,101.15,93636.0,99.4781,99.7343,99.4485,99.6752,93636.0
2024-07-18 13:55:00,101.17,101.17,100.83,100.95,61672.0,99.6949,99.6949,99.3598,99.4781,61672.0
2024-07-18 14:00:00,100.93,100.94,100.61,100.73,57107.0,99.4584,99.4682,99.143,99.2613,57107.0
2024-07-18 14:05:00,100.73,100.85,100.44,100.49,95411.0,99.2613,99.3795,98.9755,99.0248,95411.0
2024-07-18 14:10:00,100.48,100.57,100.18,100.27,55764.0,99.0149,99.1036,98.7193,98.808,55764.0
2024-07-18 14:15:00,100.23,100.23,99.92,99.98,95932.0,98.7686,98.7686,98.4631,98.5222,95932.0
2024-07-18 14:20:00,100.0,100.01,99.86,99.89,35310.0,98.5419,98.5518,98.404,98.4335,35310.0
2024-07-18 14:25:00,99.91,99.92,99.82,99.84,38154.0,98.4532,98.4631,98.3645,98.3843,38154.0
2024-07-18 14:30:00,99.84,99.91,99.71,99.84,446493.0,98.3843,98.4532,98.2562,98.3843,446493.0
2024-07-18 14:35:00,99.84,100.05,99.75,99.97,108265.0,98.3843,98.5912,98.2956,98.5124,108265.0
2024-07-18 14:40:00,99.99,100.24,99.95,100.23,65872.0,98.5321,98.7784,98.4927,98.7686,65872.0
2024-07-18 14:45:00,100.2,100.36,100.13,100.13,96080.0,98.739,98.8967,98.67,98.67,96080.0
2024-07-18 14:50:00,100.12,100.18,99.96,99.97,56495.0,98.6602,98.7193,98.5025,98.5124,56495.0
2024-07-18 14:55:00,99.98,100.15,99.95,100.04,78815.0,98.5222,98.6897,98.4927,98.5813,78815.0
2024-07-18 15:00:00,100.02,100.2,99.98,100.16,161879.0,98.5616,98.739,98.5222,98.6996,161879.0
2024-07-18 15:05:00,100.16,100.56,100.16,100.45,79336.0,98.6996,99.0938,98.6996,98.9854,79336.0
2024-07-18 15:10:00,100.46,100.63,100.41,100.53,46515.0,98.9952,99.1627,98.9459,99.0642,46515.0
2024-07-18 15:15:00,100.54,100.57,100.44,100.48,51921.0,99.074,99.1036,98.9755,99.0149,51921.0
2024-07-18 15:20:00,100.51,100.51,100.33,100.33,85869.0,99.0445,99.0445,98.8671,98.8671,85869.0
2024-07-18 15:25:00,100.32,100.45,100.21,100.41,71434.0,98.8573,98.9854,98.7489,98.9459,71434.0
2024-07-18 15:30:00,100.4,100.41,100.06,100.09,102579.0,98.9361,98.9459,98.601,98.6306,102579.0
2024-07-18 15:35:00,100.11,100.11,99.92,99.94,145925.0,98.6503,98.6503,98.4631,98.4828,145925.0
2024-07-18 15:40:00,99.95,100.0,99.84,99.93,192446.0,98.4927,98.5419,98.3843,98.4729,192446.0
2024-07-18 15:45:00,99.94,100.06,99.91,100.06,121737.0,98.4828,98.601,98.4532,98.601,121737.0
2024-07-18 15:50:00,100.07,100.24,99.87,99.94,208638.0,98.6109,98.7784,98.4138,98.4828,208638.0
2024-07-18 15:55:00,99.94,100.13,99.9,100.07,496754.0,98.4828,98.67,98.4434,98.6109,496754.0
2024-07-19 09:30:00,100.61,100.98,100.39,100.8,653865.0,99.143,99.5076,98.9262,99.3303,653865.0
2024-07-19 09:35:00,100.8,101.75,100.72,100.97,329708.0,99.3303,100.2664,99.2514,99.4978,329708.0
2024-07-19 09:40:00,100.95,101.01,100.31,100.33,153629.0,99.4781,99.5372,98.8474,98.8671,153629.0
2024-07-19 09:45:00,100.29,100.86,100.15,100.15,65688.0,98.8277,99.3894,98.6897,98.6897,65688.0
2024-07-19 09:50:00,100.14,100.64,100.08,100.64,81354.0,98.6799,99.1726,98.6208,99.1726,81354.0
2024-07-19 09:55:00,100.66,101.23,100.64,101.15,39292.0,99.1923,99.754,99.1726,99.6752,39292.0
2024-07-19 10:00:00,101.17,101.35,101.03,101.23,48634.0,99.6949,99.8722,99.5569,99.754,48634.0
2024-07-19 10:05:00,101.18,101.18,100.8,101.02,38579.0,99.7047,99.7047,99.3303,99.5471,38579.0
2024-07-19 10:10:00,101.09,101.16,101.0,101.05,43860.0,99.616,99.685,99.5273,99.5766,43860.0
2024-07-19 10:15:00,101.04,101.14,100.93,101.13,27412.0,99.5668,99.6653,99.4584,99.6554,27412.0
2024-07-19 10:20:00,101.13,101.35,101.1,101.34,41021.0,99.6554,99.8722,99.6259,99.8624,41021.0
2024-07-19 10:25:00,101.33,101.39,101.18,101.32,62093.0,99.8525,99.9117,99.7047,99.8427,62093.0
2024-07-19 10:30:00,101.3,101.36,101.15,101.24,258289.0,99.823,99.8821,99.6752,99.7638,258289.0
2024-07-19 10:35:00,101.25,101.5,101.21,101.45,47779.0,99.7737,100.0201,99.7343,99.9708,47779.0
2024-07-19 10:40:00,101.46,101.59,101.38,101.49,184021.0,99.9806,100.1087,99.9018,100.0102,184021.0
2024-07-19 10:45:00,101.5,101.54,101.3,101.44,46475.0,100.0201,100.0595,99.823,99.9609,46475.0
2024-07-19 10:50:00,101.44,101.61,101.38,101.39,66586.0,99.9609,100.1284,99.9018,99.9117,66586.0
2024-07-19 10:55:00,101.39,101.48,101.3,101.32,36839.0,99.9117,100.0003,99.823,99.8427,36839.0
2024-07-19 11:00:00,101.33,101.43,101.22,101.34,22222.0,99.8525,99.9511,99.7441,99.8624,22222.0
2024-07-19 11:05:00,101.34,101.5,101.29,101.46,32403.0,99.8624,100.0201,99.8131,99.9806,32403.0
2024-07-19 11:10:00,101.48,101.52,101.18,101.19,28061.0,100.0003,100.0398,99.7047,99.7146,28061.0
2024-07-19 11:15:00,101.18,101.33,101.15,101.23,28937.0,99.7047,99.8525,99.6752,99.754,28937.0
2024-07-19 11:20:00,101.23,101.3,101.16,101.22,19284.0,99.754,99.823,99.685,99.7441,19284.0
2024-07-19 11:25:00,101.22,101.24,101.02,101.15,38140.0,99.7441,99.7638,99.5471,99.6752,38140.0
2024-07-19 11:30:00,101.14,101.19,101.06,101.14,28497.0,99.6653,99.7146,99.5865,99.6653,28497.0
2024-07-19 11:35:00,101.12,101.35,101.07,101.3,32059.0,99.6456,99.8722,99.5963,99.823,32059.0
2024-07-19 11:40:00,101.29,101.32,101.05,101.07,30754.0,99.8131,99.8427,99.5766,99.5963,30754.0
2024-07-19 11:45:00,101.07,101.18,101.03,101.09,24480.0,99.5963,99.7047,99.5569,99.616,24480.0
2024-07-19 11:50:00,101.1,101.25,101.09,101.2,23194.0,99.6259,99.7737,99.616,99.7244,23194.0
2024-07-19 11:55:00,101.19,101.25,101.12,101.16,26477.0,99.7146,99.7737,99.6456,99.685,26477.0
2024-07-19 12:00:00,101.17,101.37,101.16,101.27,28797.0,99.6949,99.8919,99.685,99.7934,28797.0
2024-07-19 12:05:00,101.29,101.37,101.26,101.32,30279.0,99.8131,99.8919,99.7836,99.8427,30279.0
2024-07-19 12:10:00,101.33,101.44,101.32,101.37,53546.0,99.8525,99.9609,99.8427,99.8919,53546.0
2024-07-19 12:15:00,101.36,101.55,101.35,101.42,33606.0,99.8821,100.0693,99.8722,99.9412,33606.0
2024-07-19 12:20:00,101.42,101.5,101.35,101.48,63642.0,99.9412,100.0201,99.8722,100.0003,63642.0
2024-07-19 12:25:00,101.45,101.49,101.35,101.36,52863.0,99.9708,100.0102,99.8722,99.8821,52863.0
2024-07-19 12:30:00,101.37,101.47,101.34,101.43,48243.0,99.8919,99.9905,99.8624,99.9511,48243.0
2024-07-19 12:35:00,101.41,101.5,101.41,101.46,38138.0,99.9314,100.0201,99.9314,99.9806,38138.0
2024-07-19 12:40:00,101.45,101.48,101.35,101.36,40689.0,99.9708,100.0003,99.8722,99.8821,40689.0
2024-07-19 12:45:00,101.36,101.69,101.35,101.62,300251.0,99.8821,100.2073,99.8722,100.1383,300251.0
2024-07-19 12:50:00,101.64,101.68,101.57,101.61,46258.0,100.158,100.1974,100.089,100.1284,46258.0
2024-07-19 12:55:00,101.6,101.62,101.48,101.51,39254.0,100.1186,100.1383,100.0003,100.0299,39254.0
2024-07-19 13:00:00,101.51,101.75,101.47,101.73,46530.0,100.0299,100.2664,99.9905,100.2467,46530.0
2024-07-19 13:05:00,101.73,101.74,101.65,101.66,44149.0,100.2467,100.2566,100.1679,100.1777,44149.0
2024-07-19 13:10:00,101.66,101.69,101.57,101.65,42521.0,100.1777,100.2073,100.089,100.1679,42521.0
2024-07-19 13:15:00,101.66,101.72,101.57,101.61,34436.0,100.1777,100.2368,100.089,100.1284,34436.0
2024-07-19 13:20:00,101.59,101.6,101.44,101.5,29956.0,100.1087,100.1186,99.9609,100.0201,29956.0
2024-07-19 13:25:00,101.49,101.59,101.45,101.45,28114.0,100.0102,100.1087,99.9708,99.9708,28114.0
2024-07-19 13:30:00,101.45,101.52,101.42,101.52,39470.0,99.9708,100.0398,99.9412,100.0398,39470.0
2024-07-19 13:35:00,101.53,101.68,101.51,101.65,38913.0,100.0496,100.1974,100.0299,100.1679,38913.0
2024-07-19 13:40:00,101.64,101.68,101.56,101.58,32985.0,100.158,100.1974,100.0792,100.0989,32985.0
2024-07-19 13:45:00,101.59,101.73,101.56,101.71,28396.0,100.1087,100.2467,100.0792,100.227,28396.0
2024-07-19 13:50:00,101.73,101.83,101.69,101.81,27449.0,100.2467,100.3452,100.2073,100.3255,27449.0
2024-07-19 13:55:00,101.82,101.94,101.82,101.87,47757.0,100.3354,100.4536,100.3354,100.3847,47757.0
2024-07-19 14:00:00,101.87,102.03,101.82,102.03,84614.0,100.3847,100.5423,100.3354,100.5423,84614.0
2024-07-19 14:05:00,102.0,102.02,101.73,101.75,68734.0,100.5128,100.5325,100.2467,100.2664,68734.0
2024-07-19 14:10:00,101.76,101.79,101.72,101.78,28440.0,100.2763,100.3058,100.2368,100.296,28440.0
2024-07-19 14:15:00,101.76,102.07,101.76,102.02,58256.0,100.2763,100.5817,100.2763,100.5325,58256.0
2024-07-19 14:20:00,102.01,102.1,101.97,102.03,46465.0,100.5226,100.6113,100.4832,100.5423,46465.0
2024-07-19 14:25:00,102.03,102.05,101.89,101.92,45698.0,100.5423,100.562,100.4044,100.4339,45698.0
2024-07-19 14:30:00,101.94,102.07,101.9,101.98,50072.0,100.4536,100.5817,100.4142,100.4931,50072.0
2024-07-19 14:35:00,101.98,102.01,101.91,101.91,24419.0,100.4931,100.5226,100.4241,100.4241,24419.0
2024-07-19 14:40:00,101.91,102.01,101.9,101.93,35940.0,100.4241,100.5226,100.4142,100.4438,35940.0
2024-07-19 14:45:00,101.92,101.94,101.82,101.94,35480.0,100.4339,100.4536,100.3354,100.4536,35480.0
2024-07-19 14:50:00,101.94,102.05,101.92,102.01,41136.0,100.4536,100.562,100.4339,100.5226,41136.0
2024-07-19 14:55:00,102.02,102.02,101.93,101.99,35451.0,100.5325,100.5325,100.4438,100.5029,35451.0
2024-07-19 15:00:00,102.0,102.1,101.99,102.1,42719.0,100.5128,100.6113,100.5029,100.6113,42719.0
2024-07-19 15:05:00,102.09,102.35,102.06,102.31,61692.0,100.6014,100.8577,100.5719,100.8182,61692.0
2024-07-19 15:10:00,102.31,102.4,102.26,102.3,51385.0,100.8182,100.9069,100.769,100.8084,51385.0
2024-07-19 15:15:00,102.3,102.32,102.22,102.26,35936.0,100.8084,100.8281,100.7296,100.769,35936.0
2024-07-19 15:20:00,102.26,102.33,102.2,102.2,52556.0,100.769,100.838,100.7098,100.7098,52556.0
2024-07-19 15:25:00,102.21,102.23,102.11,102.14,72849.0,100.7197,100.7394,100.6212,100.6507,72849.0
2024-07-19 15:30:00,102.13,102.25,102.06,102.18,75346.0,100.6409,100.7591,100.5719,100.6901,75346.0
2024-07-19 15:35:00,102.19,102.22,101.99,102.05,99279.0,100.7,100.7296,100.5029,100.562,99279.0
2024-07-19 15:40:00,102.03,102.09,101.93,102.03,89072.0,100.5423,100.6014,100.4438,100.5423,89072.0
2024-07-19 15:45:00,102.04,102.19,102.04,102.13,96958.0,100.5522,100.7,100.5522,100.6409,96958.0
2024-07-19 15:50:00,102.12,102.28,102.01,102.01,126443.0,100.631,100.7887,100.5226,100.5226,126443.0
2024-07-19 15:55:00,102.01,102.06,101.83,102.05,446352.0,100.5226,100.5719,100.3452,100.562,446352.0
2024-07-22 09:30:00,102.5,103.0,102.31,102.73,127104.0,101.0055,101.4982,100.8182,101.2321,127104.0
2024-07-22 09:35:00,102.78,102.89,102.57,102.71,28876.0,101.2814,101.3898,101.0745,101.2124,28876.0
2024-07-22 09:40:00,102.77,102.77,102.46,102.52,54259.0,101.2715,101.2715,100.9661,101.0252,54259.0
2024-07-22 09:45:00,102.5,102.79,102.47,102.7,62942.0,101.0055,101.2912,100.9759,101.2026,62942.0
2024-07-22 09:50:00,102.72,103.17,102.71,103.17,55241.0,101.2223,101.6657,101.2124,101.6657,55241.0
2024-07-22 09:55:00,103.15,103.15,102.46,102.5,50182.0,101.646,101.646,100.9661,101.0055,50182.0
2024-07-22 10:00:00,102.48,102.71,102.44,102.7,50137.0,100.9858,101.2124,100.9463,101.2026,50137.0
2024-07-22 10:05:00,102.7,102.78,102.51,102.78,43008.0,101.2026,101.2814,101.0153,101.2814,43008.0
2024-07-22 10:10:00,102.78,102.89,102.66,102.73,30089.0,101.2814,101.3898,101.1631,101.2321,30089.0
2024-07-22 10:15:00,102.71,102.8,102.65,102.69,36468.0,101.2124,101.3011,101.1533,101.1927,36468.0
2024-07-22 10:20:00,102.7,103.09,102.65,103.06,61999.0,101.2026,101.5869,101.1533,101.5573,61999.0
2024-07-22 10:25:00,103.04,103.15,102.93,103.09,35605.0,101.5376,101.646,101.4292,101.5869,35605.0
2024-07-22 10:30:00,103.08,103.35,103.01,103.35,39202.0,101.577,101.8431,101.508,101.8431,39202.0
2024-07-22 10:35:00,103.36,103.5,103.3,103.45,40472.0,101.8529,101.9909,101.7938,101.9416,40472.0
2024-07-22 10:40:00,103.43,103.59,103.37,103.54,35536.0,101.9219,102.0796,101.8628,102.0303,35536.0
2024-07-22 10:45:00,103.54,103.83,103.53,103.71,34670.0,102.0303,102.3161,102.0205,102.1978,34670.0
2024-07-22 10:50:00,103.73,103.75,103.51,103.53,56002.0,102.2175,102.2372,102.0007,102.0205,56002.0
2024-07-22 10:55:00,103.51,103.71,103.45,103.7,31296.0,102.0007,102.1978,101.9416,102.188,31296.0
2024-07-22 11:00:00,103.7,103.77,103.67,103.74,34745.0,102.188,102.257,102.1584,102.2274,34745.0
2024-07-22 11:05:00,103.73,103.77,103.68,103.74,32899.0,102.2175,102.257,102.1683,102.2274,32899.0
2024-07-22 11:10:00,103.75,103.76,103.47,103.59,29975.0,102.2372,102.2471,101.9613,102.0796,29975.0
2024-07-22 11:15:00,103.6,103.66,103.48,103.55,18472.0,102.0894,102.1486,101.9712,102.0402,18472.0
2024-07-22 11:20:00,103.54,103.54,103.28,103.29,16831.0,102.0303,102.0303,101.7741,101.784,16831.0
2024-07-22 11:25:00,103.29,103.33,103.13,103.14,28580.0,101.784,101.8234,101.6263,101.6361,28580.0
2024-07-22 11:30:00,103.15,103.36,103.07,103.31,34898.0,101.646,101.8529,101.5672,101.8037,34898.0
2024-07-22 11:35:00,103.31,103.31,103.18,103.19,15070.0,101.8037,101.8037,101.6756,101.6854,15070.0
2024-07-22 11:40:00,103.19,103.2,103.07,103.13,25308.0,101.6854,101.6953,101.5672,101.6263,25308.0
2024-07-22 11:45:00,103.13,103.13,103.01,103.03,18826.0,101.6263,101.6263,101.508,101.5277,18826.0
2024-07-22 11:50:00,103.02,103.12,102.95,102.96,27282.0,101.5179,101.6164,101.4489,101.4588,27282.0
2024-07-22 11:55:00,102.96,103.17,102.96,103.11,20523.0,101.4588,101.6657,101.4588,101.6066,20523.0
2024-07-22 12:00:00,103.09,103.15,103.06,103.06,19849.0,101.5869,101.646,101.5573,101.5573,19849.0
2024-07-22 12:05:00,103.05,103.08,102.99,103.04,20268.0,101.5475,101.577,101.4883,101.5376,20268.0
2024-07-22 12:10:00,103.04,103.11,102.99,103.01,13631.0,101.5376,101.6066,101.4883,101.508,13631.0
2024-07-22 12:15:00,103.01,103.06,102.99,103.02,20973.0,101.508,101.5573,101.4883,101.5179,20973.0
2024-07-22 12:20:00,103.02,103.08,102.97,103.0,24825.0,101.5179,101.577,101.4686,101.4982,24825.0
2024-07-22 12:25:00,103.01,103.09,103.0,103.07,25941.0,101.508,101.5869,101.4982,101.5672,25941.0
2024-07-22 12:30:00,103.07,103.11,103.05,103.09,25064.0,101.5672,101.6066,101.5475,101.5869,25064.0
2024-07-22 12:35:00,103.09,103.14,103.08,103.11,11802.0,101.5869,101.6361,101.577,101.6066,11802.0
2024-07-22 12:40:00,103.09,103.2,103.05,103.12,34411.0,101.5869,101.6953,101.5475,101.6164,34411.0
2024-07-22 12:45:00,103.12,103.13,103.07,103.12,15485.0,101.6164,101.6263,101.5672,101.6164,15485.0
2024-07-22 12:50:00,103.12,103.3,103.12,103.29,19802.0,101.6164,101.7938,101.6164,101.784,19802.0
2024-07-22 12:55:00,103.29,103.34,103.29,103.33,23462.0,101.784,101.8332,101.784,101.8234,23462.0
2024-07-22 13:00:00,103.34,103.5,103.34,103.45,23287.0,101.8332,101.9909,101.8332,101.9416,23287.0
2024-07-22 13:05:00,103.46,103.53,103.44,103.45,15185.0,101.9515,102.0205,101.9318,101.9416,15185.0
2024-07-22 13:10:00,103.45,103.5,103.39,103.49,17491.0,101.9416,101.9909,101.8825,101.981,17491.0
2024-07-22 13:15:00,103.49,103.54,103.49,103.51,20522.0,101.981,102.0303,101.981,102.0007,20522.0
2024-07-22 13:20:00,103.52,103.54,103.39,103.41,29821.0,102.0106,102.0303,101.8825,101.9022,29821.0
2024-07-22 13:25:00,103.41,103.6,103.4,103.58,36740.0,101.9022,102.0894,101.8923,102.0697,36740.0
2024-07-22 13:30:00,103.57,103.59,103.49,103.57,36932.0,102.0599,102.0796,101.981,102.0599,36932.0
2024-07-22 13:35:00,103.57,103.57,103.49,103.51,16373.0,102.0599,102.0599,101.981,102.0007,16373.0
2024-07-22 13:40:00,103.51,103.53,103.44,103.49,23480.0,102.0007,102.0205,101.9318,101.981,23480.0
2024-07-22 13:45:00,103.5,103.54,103.48,103.54,22553.0,101.9909,102.0303,101.9712,102.0303,22553.0
2024-07-22 13:50:00,103.54,103.54,103.41,103.44,21259.0,102.0303,102.0303,101.9022,101.9318,21259.0
2024-07-22 13:55:00,103.46,103.46,103.39,103.43,22242.0,101.9515,101.9515,101.8825,101.9219,22242.0
2024-07-22 14:00:00,103.42,103.42,103.33,103.34,21966.0,101.9121,101.9121,101.8234,101.8332,21966.0
2024-07-22 14:05:00,103.34,103.38,103.34,103.36,15528.0,101.8332,101.8726,101.8332,101.8529,15528.0
2024-07-22 14:10:00,103.36,103.39,103.32,103.38,25082.0,101.8529,101.8825,101.8135,101.8726,25082.0
2024-07-22 14:15:00,103.38,103.42,103.31,103.39,63456.0,101.8726,101.9121,101.8037,101.8825,63456.0
2024-07-22 14:20:00,103.39,103.44,103.38,103.4,29906.0,101.8825,101.9318,101.8726,101.8923,29906.0
2024-07-22 14:25:00,103.39,103.44,103.39,103.42,39407.0,101.8825,101.9318,101.8825,101.9121,39407.0
2024-07-22 14:30:00,103.41,103.51,103.4,103.45,22977.0,101.9022,102.0007,101.8923,101.9416,22977.0
2024-07-22 14:35:00,103.45,103.46,103.35,103.36,38523.0,101.9416,101.9515,101.8431,101.8529,38523.0
2024-07-22 14:40:00,103.35,103.63,103.35,103.62,92676.0,101.8431,102.119,101.8431,102.1091,92676.0
2024-07-22 14:45:00,103.62,103.63,103.46,103.46,32023.0,102.1091,102.119,101.9515,101.9515,32023.0
2024-07-22 14:50:00,103.47,103.52,103.4,103.42,31298.0,101.9613,102.0106,101.8923,101.9121,31298.0
2024-07-22 14:55:00,103.43,103.44,103.38,103.41,20758.0,101.9219,101.9318,101.8726,101.9022,20758.0
2024-07-22 15:00:00,103.4,103.48,103.39,103.45,46585.0,101.8923,101.9712,101.8825,101.9416,46585.0
2024-07-22 15:05:00,103.44,103.45,103.39,103.41,33922.0,101.9318,101.9416,101.8825,101.9022,33922.0
2024-07-22 15:10:00,103.41,103.49,103.4,103.44,34400.0,101.9022,101.981,101.8923,101.9318,34400.0
2024-07-22 15:15:00,103.44,103.49,103.42,103.43,29817.0,101.9318,101.981,101.9121,101.9219,29817.0
2024-07-22 15:20:00,103.4,103.44,103.39,103.43,30690.0,101.8923,101.9318,101.8825,101.9219,30690.0
2024-07-22 15:25:00,103.43,103.46,103.35,103.37,33172.0,101.9219,101.9515,101.8431,101.8628,33172.0
2024-07-22 15:30:00,103.37,103.47,103.35,103.37,57559.0,101.8628,101.9613,101.8431,101.8628,57559.0
2024-07-22 15:35:00,103.36,103.43,103.31,103.31,44502.0,101.8529,101.9219,101.8037,101.8037,44502.0
2024-07-22 15:40:00,103.31,103.42,103.28,103.39,43537.0,101.8037,101.9121,101.7741,101.8825,43537.0
2024-07-22 15:45:00,103.38,103.49,103.35,103.48,38318.0,101.8726,101.981,101.8431,101.9712,38318.0
2024-07-22 15:50:00,103.48,103.66,103.48,103.65,96053.0,101.9712,102.1486,101.9712,102.1387,96053.0
2024-07-22 15:55:00,103.65,103.82,103.65,103.72,302133.0,102.1387,102.3062,102.1387,102.2077,302133.0
2024-07-23 09:30:00,104.01,104.18,103.37,103.66,92444.0,102.4935,102.661,101.8628,102.1486,92444.0
2024-07-23 09:35:00,103.66,104.05,103.56,103.72,58970.0,102.1486,102.5329,102.05,102.2077,58970.0
2024-07-23 09:40:00,103.69,103.92,103.62,103.88,79379.0,102.1781,102.4048,102.1091,102.3654,79379.0
2024-07-23 09:45:00,103.87,104.0,103.83,103.99,59682.0,102.3555,102.4836,102.3161,102.4737,59682.0
2024-07-23 09:50:00,103.99,104.01,103.82,103.88,28046.0,102.4737,102.4935,102.3062,102.3654,28046.0
2024-07-23 09:55:00,103.86,103.93,103.78,103.89,35434.0,102.3456,102.4146,102.2668,102.3752,35434.0
2024-07-23 10:00:00,103.88,104.1,103.81,104.09,30919.0,102.3654,102.5821,102.2964,102.5723,30919.0
2024-07-23 10:05:00,104.07,104.2,104.0,104.16,29097.0,102.5526,102.6807,102.4836,102.6413,29097.0
2024-07-23 10:10:00,104.17,104.29,104.11,104.21,71052.0,102.6511,102.7694,102.592,102.6905,71052.0
2024-07-23 10:15:00,104.21,104.33,103.93,103.94,95782.0,102.6905,102.8088,102.4146,102.4245,95782.0
2024-07-23 10:20:00,103.96,104.01,103.63,103.7,42676.0,102.4442,102.4935,102.119,102.188,42676.0
2024-07-23 10:25:00,103.73,103.8,103.64,103.74,12627.0,102.2175,102.2865,102.1288,102.2274,12627.0
2024-07-23 10:30:00,103.71,104.0,103.71,104.0,20830.0,102.1978,102.4836,102.1978,102.4836,20830.0
2024-07-23 10:35:00,103.94,104.04,103.85,103.85,102845.0,102.4245,102.523,102.3358,102.3358,102845.0
2024-07-23 10:40:00,103.88,103.97,103.79,103.83,51766.0,102.3654,102.454,102.2767,102.3161,51766.0
2024-07-23 10:45:00,103.84,103.91,103.64,103.68,12512.0,102.3259,102.3949,102.1288,102.1683,12512.0
2024-07-23 10:50:00,103.71,103.77,103.47,103.57,63135.0,102.1978,102.257,101.9613,102.0599,63135.0
2024-07-23 10:55:00,103.57,103.67,103.51,103.59,11298.0,102.0599,102.1584,102.0007,102.0796,11298.0
2024-07-23 11:00:00,103.58,103.71,103.54,103.7,31402.0,102.0697,102.1978,102.0303,102.188,31402.0
2024-07-23 11:05:00,103.71,103.71,103.41,103.52,17543.0,102.1978,102.1978,101.9022,102.0106,17543.0
2024-07-23 11:10:00,103.53,103.61,103.45,103.6,27399.0,102.0205,102.0993,101.9416,102.0894,27399.0
2024-07-23 11:15:00,103.6,103.61,103.51,103.59,33001.0,102.0894,102.0993,102.0007,102.0796,33001.0
2024-07-23 11:20:00,103.59,103.71,103.57,103.69,188031.0,102.0796,102.1978,102.0599,102.1781,188031.0
2024-07-23 11:25:00,103.68,103.85,103.67,103.81,29662.0,102.1683,102.3358,102.1584,102.2964,29662.0
2024-07-23 11:30:00,103.82,103.98,103.82,103.95,22563.0,102.3062,102.4639,102.3062,102.4343,22563.0
2024-07-23 11:35:00,103.94,104.11,103.92,104.07,26012.0,102.4245,102.592,102.4048,102.5526,26012.0
2024-07-23 11:40:00,104.06,104.07,103.98,104.01,20404.0,102.5427,102.5526,102.4639,102.4935,20404.0
2024-07-23 11:45:00,104.01,104.08,103.96,104.08,17938.0,102.4935,102.5624,102.4442,102.5624,17938.0
2024-07-23 11:50:00,104.05,104.07,103.98,104.04,43570.0,102.5329,102.5526,102.4639,102.523,43570.0
2024-07-23 11:55:00,104.03,104.08,104.01,104.08,20031.0,102.5132,102.5624,102.4935,102.5624,20031.0
2024-07-23 12:00:00,104.08,104.25,104.06,104.16,42104.0,102.5624,102.73,102.5427,102.6413,42104.0
2024-07-23 12:05:00,104.14,104.21,104.14,104.18,20518.0,102.6216,102.6905,102.6216,102.661,20518.0
2024-07-23 12:10:00,104.16,104.26,104.16,104.24,61874.0,102.6413,102.7398,102.6413,102.7201,61874.0
2024-07-23 12:15:00,104.23,104.24,104.17,104.17,15444.0,102.7102,102.7201,102.6511,102.6511,15444.0
2024-07-23 12:20:00,104.18,104.19,104.0,104.0,29089.0,102.661,102.6708,102.4836,102.4836,29089.0
2024-07-23 12:25:00,104.02,104.16,103.97,104.1,59870.0,102.5033,102.6413,102.454,102.5821,59870.0
2024-07-23 12:30:00,104.1,104.11,103.94,104.04,27736.0,102.5821,102.592,102.4245,102.523,27736.0
2024-07-23 12:35:00,104.03,104.06,103.98,103.99,21334.0,102.5132,102.5427,102.4639,102.4737,21334.0
2024-07-23 12:40:00,104.0,104.09,103.98,104.09,17108.0,102.4836,102.5723,102.4639,102.5723,17108.0
2024-07-23 12:45:00,104.09,104.13,103.97,103.99,18592.0,102.5723,102.6117,102.454,102.4737,18592.0
2024-07-23 12:50:00,103.97,104.1,103.97,104.02,21455.0,102.454,102.5821,102.454,102.5033,21455.0
2024-07-23 12:55:00,104.01,104.05,103.99,104.04,12205.0,102.4935,102.5329,102.4737,102.523,12205.0
2024-07-23 13:00:00,104.03,104.03,103.95,103.95,19047.0,102.5132,102.5132,102.4343,102.4343,19047.0
2024-07-23 13:05:00,103.96,103.96,103.87,103.9,28259.0,102.4442,102.4442,102.3555,102.3851,28259.0
2024-07-23 13:10:00,103.92,104.01,103.92,103.94,39261.0,102.4048,102.4935,102.4048,102.4245,39261.0
2024-07-23 13:15:00,103.94,103.95,103.9,103.91,16189.0,102.4245,102.4343,102.3851,102.3949,16189.0
2024-07-23 13:20:00,103.9,103.91,103.79,103.81,19114.0,102.3851,102.3949,102.2767,102.2964,19114.0
2024-07-23 13:25:00,103.81,103.89,103.8,103.84,16881.0,102.2964,102.3752,102.2865,102.3259,16881.0
2024-07-23 13:30:00,103.84,103.86,103.77,103.77,16351.0,102.3259,102.3456,102.257,102.257,16351.0
2024-07-23 13:35:00,103.78,103.9,103.77,103.9,27257.0,102.2668,102.3851,102.257,102.3851,27257.0
2024-07-23 13:40:00,103.9,104.0,103.89,103.99,27674.0,102.3851,102.4836,102.3752,102.4737,27674.0
2024-07-23 13:45:00,103.99,104.09,103.99,104.08,65083.0,102.4737,102.5723,102.4737,102.5624,65083.0
2024-07-23 13:50:00,104.08,104.19,104.08,104.18,67493.0,102.5624,102.6708,102.5624,102.661,67493.0
2024-07-23 13:55:00,104.18,104.3,104.17,104.24,34916.0,102.661,102.7792,102.6511,102.7201,34916.0
2024-07-23 14:00:00,104.25,104.27,104.12,104.16,363375.0,102.73,102.7497,102.6019,102.6413,363375.0
2024-07-23 14:05:00,104.17,104.19,104.0,104.04,22196.0,102.6511,102.6708,102.4836,102.523,22196.0
2024-07-23 14:10:00,104.03,104.06,103.92,103.98,22646.0,102.5132,102.5427,102.4048,102.4639,22646.0
2024-07-23 14:15:00,103.97,103.99,103.94,103.97,18322.0,102.454,102.4737,102.4245,102.454,18322.0
2024-07-23 14:20:00,103.99,104.0,103.94,103.99,18371.0,102.4737,102.4836,102.4245,102.4737,18371.0
2024-07-23 14:25:00,103.98,104.05,103.97,103.99,30502.0,102.4639,102.5329,102.454,102.4737,30502.0
2024-07-23 14:30:00,104.0,104.11,104.0,104.1,18484.0,102.4836,102.592,102.4836,102.5821,18484.0
2024-07-23 14:35:00,104.09,104.1,104.04,104.05,14418.0,102.5723,102.5821,102.523,102.5329,14418.0
2024-07-23 14:40:00,104.06,104.06,103.98,104.03,13529.0,102.5427,102.5427,102.4639,102.5132,13529.0
2024-07-23 14:45:00,104.04,104.04,103.96,103.97,23479.0,102.523,102.523,102.4442,102.454,23479.0
2024-07-23 14:50:00,103.96,103.97,103.91,103.94,13426.0,102.4442,102.454,102.3949,102.4245,13426.0
2024-07-23 14:55:00,103.94,103.96,103.89,103.89,21023.0,102.4245,102.4442,102.3752,102.3752,21023.0
2024-07-23 15:00:00,103.9,103.9,103.81,103.81,28014.0,102.3851,102.3851,102.2964,102.2964,28014.0
2024-07-23 15:05:00,103.81,103.81,103.75,103.76,18742.0,102.2964,102.2964,102.2372,102.2471,18742.0
2024-07-23 15:10:00,103.76,103.82,103.74,103.8,35539.0,102.2471,102.3062,102.2274,102.2865,35539.0
2024-07-23 15:15:00,103.8,103.82,103.78,103.81,30929.0,102.2865,102.3062,102.2668,102.2964,30929.0
2024-07-23 15:20:00,103.8,103.87,103.79,103.86,29232.0,102.2865,102.3555,102.2767,102.3456,29232.0
2024-07-23 15:25:00,103.86,103.96,103.85,103.95,65490.0,102.3456,102.4442,102.3358,102.4343,65490.0
2024-07-23 15:30:00,103.95,104.02,103.92,103.99,54265.0,102.4343,102.5033,102.4048,102.4737,54265.0
2024-07-23 15:35:00,103.99,104.0,103.91,103.98,54813.0,102.4737,102.4836,102.3949,102.4639,54813.0
2024-07-23 15:40:00,103.99,103.99,103.84,103.94,88194.0,102.4737,102.4737,102.3259,102.4245,88194.0
2024-07-23 15:45:00,103.95,104.06,103.92,104.05,74713.0,102.4343,102.5427,102.4048,102.5329,74713.0
2024-07-23 15:50:00,104.05,104.13,103.91,103.91,103699.0,102.5329,102.6117,102.3949,102.3949,103699.0
2024-07-23 15:55:00,103.9,104.01,103.84,103.93,286427.0,102.3851,102.4935,102.3259,102.4146,286427.0
2024-07-24 09:30:00,104.22,104.25,103.54,104.07,91114.0,102.7004,102.73,102.0303,102.5526,91114.0
2024-07-24 09:35:00,104.15,104.28,103.95,104.27,36233.0,102.6314,102.7595,102.4343,102.7497,36233.0
2024-07-24 09:40:00,104.28,104.68,104.15,104.68,71851.0,102.7595,103.1537,102.6314,103.1537,71851.0
2024-07-24 09:45:00,104.73,104.98,104.73,104.94,73541.0,103.203,103.4493,103.203,103.4099,73541.0
2024-07-24 09:50:00,104.92,105.15,104.9,104.99,103946.0,103.3902,103.6168,103.3705,103.4592,103946.0
2024-07-24 09:55:00,105.0,105.13,104.91,105.01,167502.0,103.469,103.5971,103.3803,103.4789,167502.0
2024-07-24 10:00:00,105.03,105.21,104.97,105.01,53895.0,103.4986,103.676,103.4395,103.4789,53895.0
2024-07-24 10:05:00,105.02,105.15,104.95,105.06,47157.0,103.4887,103.6168,103.4197,103.5281,47157.0
2024-07-24 10:10:00,105.06,105.15,104.97,105.15,55964.0,103.5281,103.6168,103.4395,103.6168,55964.0
2024-07-24 10:15:00,105.13,105.19,105.02,105.15,36818.0,103.5971,103.6562,103.4887,103.6168,36818.0
2024-07-24 10:20:00,105.16,105.42,105.16,105.25,78318.0,103.6267,103.8829,103.6267,103.7154,78318.0
2024-07-24 10:25:00,105.25,105.31,104.94,104.98,33639.0,103.7154,103.7745,103.4099,103.4493,33639.0
2024-07-24 10:30:00,104.96,104.99,104.71,104.79,36212.0,103.4296,103.4592,103.1832,103.2621,36212.0
2024-07-24 10:35:00,104.79,104.83,104.63,104.77,139040.0,103.2621,103.3015,103.1044,103.2424,139040.0
2024-07-24 10:40:00,104.79,104.95,104.7,104.95,37571.0,103.2621,103.4197,103.1734,103.4197,37571.0
2024-07-24 10:45:00,104.95,105.23,104.95,105.04,68509.0,103.4197,103.6957,103.4197,103.5084,68509.0
2024-07-24 10:50:00,105.06,105.26,105.03,105.21,92665.0,103.5281,103.7252,103.4986,103.676,92665.0
2024-07-24 10:55:00,105.21,105.29,105.03,105.1,23726.0,103.676,103.7548,103.4986,103.5676,23726.0
2024-07-24 11:00:00,105.08,105.08,104.83,104.91,51510.0,103.5479,103.5479,103.3015,103.3803,51510.0
2024-07-24 11:05:00,104.89,105.0,104.82,104.87,576705.0,103.3606,103.469,103.2916,103.3409,576705.0
2024-07-24 11:10:00,104.89,105.08,104.68,105.0,45241.0,103.3606,103.5479,103.1537,103.469,45241.0
2024-07-24 11:15:00,105.02,105.15,104.97,104.99,20034.0,103.4887,103.6168,103.4395,103.4592,20034.0
2024-07-24 11:20:00,104.99,105.16,104.9,105.16,35896.0,103.4592,103.6267,103.3705,103.6267,35896.0
2024-07-24 11:25:00,105.16,105.44,105.16,105.27,44727.0,103.6267,103.9026,103.6267,103.7351,44727.0
2024-07-24 11:30:00,105.27,105.55,105.27,105.51,348480.0,103.7351,104.011,103.7351,103.9716,348480.0
2024-07-24 11:35:00,105.51,105.81,105.46,105.73,47183.0,103.9716,104.2672,103.9223,104.1884,47183.0
2024-07-24 11:40:00,105.73,105.99,105.73,105.97,39073.0,104.1884,104.4446,104.1884,104.4249,39073.0
2024-07-24 11:45:00,105.97,106.07,105.85,105.88,222370.0,104.4249,104.5234,104.3066,104.3362,222370.0
2024-07-24 11:50:00,105.88,106.02,105.86,105.97,31915.0,104.3362,104.4741,104.3165,104.4249,31915.0
2024-07-24 11:55:00,105.96,106.06,105.92,106.04,42866.0,104.415,104.5136,104.3756,104.4939,42866.0
2024-07-24 12:00:00,106.04,106.08,105.86,106.01,70107.0,104.4939,104.5333,104.3165,104.4643,70107.0
2024-07-24 12:05:00,106.01,106.12,105.96,106.01,55226.0,104.4643,104.5727,104.415,104.4643,55226.0
2024-07-24 12:10:00,106.0,106.14,105.96,106.14,26550.0,104.4544,104.5924,104.415,104.5924,26550.0
2024-07-24 12:15:00,106.14,106.26,106.07,106.26,39672.0,104.5924,104.7106,104.5234,104.7106,39672.0
2024-07-24 12:20:00,106.27,106.48,106.25,106.45,67080.0,104.7205,104.9274,104.7008,104.8979,67080.0
2024-07-24 12:25:00,106.45,106.46,106.19,106.23,61013.0,104.8979,104.9077,104.6417,104.6811,61013.0
2024-07-24 12:30:00,106.23,106.33,106.22,106.33,59891.0,104.6811,104.7796,104.6712,104.7796,59891.0
2024-07-24 12:35:00,106.33,106.4,106.28,106.38,22642.0,104.7796,104.8486,104.7304,104.8289,22642.0
2024-07-24 12:40:00,106.38,106.38,106.12,106.2,43032.0,104.8289,104.8289,104.5727,104.6515,43032.0
2024-07-24 12:45:00,106.22,106.25,106.17,106.23,32369.0,104.6712,104.7008,104.622,104.6811,32369.0
2024-07-24 12:50:00,106.23,106.26,106.16,106.19,35369.0,104.6811,104.7106,104.6121,104.6417,35369.0
2024-07-24 12:55:00,106.18,106.33,106.18,106.29,48058.0,104.6318,104.7796,104.6318,104.7402,48058.0
2024-07-24 13:00:00,106.29,106.47,106.29,106.42,49982.0,104.7402,104.9176,104.7402,104.8683,49982.0
2024-07-24 13:05:00,106.42,106.54,106.41,106.52,32521.0,104.8683,104.9866,104.8585,104.9669,32521.0
2024-07-24 13:10:00,106.53,106.65,106.51,106.64,28598.0,104.9767,105.095,104.957,105.0851,28598.0
2024-07-24 13:15:00,106.64,106.73,106.63,106.68,33690.0,105.0851,105.1738,105.0753,105.1245,33690.0
2024-07-24 13:20:00,106.69,106.69,106.61,106.68,33043.0,105.1344,105.1344,105.0555,105.1245,33043.0
2024-07-24 13:25:00,106.68,106.7,106.43,106.44,51305.0,105.1245,105.1442,104.8782,104.888,51305.0
2024-07-24 13:30:00,106.41,106.54,106.36,106.53,20278.0,104.8585,104.9866,104.8092,104.9767,20278.0
2024-07-24 13:35:00,106.54,106.57,106.49,106.5,39185.0,104.9866,105.0161,104.9373,104.9471,39185.0
2024-07-24 13:40:00,106.5,106.7,106.49,106.54,48397.0,104.9471,105.1442,104.9373,104.9866,48397.0
2024-07-24 13:45:00,106.54,106.59,106.47,106.47,34718.0,104.9866,105.0358,104.9176,104.9176,34718.0
2024-07-24 13:50:00,106.48,106.56,106.46,106.55,18499.0,104.9274,105.0063,104.9077,104.9964,18499.0
2024-07-24 13:55:00,106.54,106.84,106.54,106.82,51820.0,104.9866,105.2822,104.9866,105.2625,51820.0
2024-07-24 14:00:00,106.83,106.9,106.8,106.87,61235.0,105.2723,105.3413,105.2428,105.3118,61235.0
2024-07-24 14:05:00,106.88,106.96,106.84,106.84,55557.0,105.3216,105.4004,105.2822,105.2822,55557.0
2024-07-24 14:10:00,106.84,106.91,106.76,106.8,33006.0,105.2822,105.3512,105.2034,105.2428,33006.0
2024-07-24 14:15:00,106.81,106.87,106.76,106.76,23870.0,105.2526,105.3118,105.2034,105.2034,23870.0
2024-07-24 14:20:00,106.76,106.86,106.71,106.83,21579.0,105.2034,105.3019,105.1541,105.2723,21579.0
2024-07-24 14:25:00,106.83,106.87,106.76,106.86,43333.0,105.2723,105.3118,105.2034,105.3019,43333.0
2024-07-24 14:30:00,106.85,106.91,106.82,106.86,44430.0,105.292,105.3512,105.2625,105.3019,44430.0
2024-07-24 14:35:00,106.87,106.95,106.85,106.85,27297.0,105.3118,105.3906,105.292,105.292,27297.0
2024-07-24 14:40:00,106.86,106.87,106.69,106.69,21006.0,105.3019,105.3118,105.1344,105.1344,21006.0
2024-07-24 14:45:00,106.69,106.79,106.67,106.74,33774.0,105.1344,105.2329,105.1147,105.1836,33774.0
2024-07-24 14:50:00,106.73,106.74,106.62,106.73,19546.0,105.1738,105.1836,105.0654,105.1738,19546.0
2024-07-24 14:55:00,106.73,106.84,106.71,106.72,38451.0,105.1738,105.2822,105.1541,105.1639,38451.0
2024-07-24 15:00:00,106.72,106.73,106.57,106.59,25129.0,105.1639,105.1738,105.0161,105.0358,25129.0
2024-07-24 15:05:00,106.59,106.7,106.56,106.69,34253.0,105.0358,105.1442,105.0063,105.1344,34253.0
2024-07-24 15:10:00,106.69,106.77,106.64,106.65,53556.0,105.1344,105.2132,105.0851,105.095,53556.0
2024-07-24 15:15:00,106.66,106.73,106.56,106.59,32457.0,105.1048,105.1738,105.0063,105.0358,32457.0
2024-07-24 15:20:00,106.61,106.7,106.54,106.7,52786.0,105.0555,105.1442,104.9866,105.1442,52786.0
2024-07-24 15:25:00,106.71,106.79,106.65,106.78,29282.0,105.1541,105.2329,105.095,105.2231,29282.0
2024-07-24 15:30:00,106.79,106.94,106.79,106.83,50353.0,105.2329,105.3807,105.2329,105.2723,50353.0
2024-07-24 15:35:00,106.81,106.91,106.73,106.76,48133.0,105.2526,105.3512,105.1738,105.2034,48133.0
2024-07-24 15:40:00,106.77,106.86,106.74,106.82,65599.0,105.2132,105.3019,105.1836,105.2625,65599.0
2024-07-24 15:45:00,106.82,106.94,106.75,106.94,86684.0,105.2625,105.3807,105.1935,105.3807,86684.0
2024-07-24 15:50:00,106.94,107.06,106.84,107.0,202342.0,105.3807,105.499,105.2822,105.4399,202342.0
2024-07-24 15:55:00,107.0,107.31,106.97,107.25,634877.0,105.4399,105.7453,105.4103,105.6862,634877.0
2024-07-25 09:30:00,107.02,107.09,106.76,107.07,6699.0,105.4596,105.5285,105.2034,105.5088,6699.0
2024-07-25 09:35:00,107.1,107.35,106.81,107.1,202996.0,105.5384,105.7848,105.2526,105.5384,202996.0
2024-07-25 09:40:00,107.1,107.2,106.68,106.86,52065.0,105.5384,105.6369,105.1245,105.3019,52065.0
2024-07-25 09:45:00,106.9,107.09,106.79,106.86,53448.0,105.3413,105.5285,105.2329,105.3019,53448.0
2024-07-25 09:50:00,106.86,107.3,106.83,107.25,49272.0,105.3019,105.7355,105.2723,105.6862,49272.0
2024-07-25 09:55:00,107.27,107.71,107.16,107.57,39213.0,105.7059,106.1395,105.5975,106.0015,39213.0
2024-07-25 10:00:00,107.55,107.78,107.44,107.76,59497.0,105.9818,106.2085,105.8734,106.1888,59497.0
2024-07-25 10:05:00,107.75,108.55,107.65,108.26,105751.0,106.1789,106.9673,106.0804,106.6815,105751.0
2024-07-25 10:10:00,108.28,108.68,108.24,108.51,85468.0,106.7012,107.0954,106.6618,106.9278,85468.0
2024-07-25 10:15:00,108.53,108.68,108.49,108.52,85261.0,106.9475,107.0954,106.9081,106.9377,85261.0
2024-07-25 10:20:00,108.56,108.71,108.06,108.06,66897.0,106.9771,107.1249,106.4844,106.4844,66897.0
2024-07-25 10:25:00,108.07,108.11,107.81,107.81,35129.0,106.4943,106.5337,106.238,106.238,35129.0
2024-07-25 10:30:00,107.83,107.95,107.36,107.66,118980.0,106.2578,106.376,105.7946,106.0902,118980.0
2024-07-25 10:35:00,107.64,107.79,107.55,107.59,31047.0,106.0705,106.2183,105.9818,106.0213,31047.0
2024-07-25 10:40:00,107.59,107.6,107.37,107.38,23910.0,106.0213,106.0311,105.8045,105.8143,23910.0
2024-07-25 10:45:00,107.37,107.38,107.11,107.21,31050.0,105.8045,105.8143,105.5483,105.6468,31050.0
2024-07-25 10:50:00,107.19,107.2,106.99,107.11,74522.0,105.6271,105.6369,105.43,105.5483,74522.0
2024-07-25 10:55:00,107.13,107.35,107.09,107.26,19181.0,105.568,105.7848,105.5285,105.6961,19181.0
2024-07-25 11:00:00,107.27,107.7,107.21,107.7,43938.0,105.7059,106.1297,105.6468,106.1297,43938.0
2024-07-25 11:05:00,107.71,107.72,107.4,107.44,21293.0,106.1395,106.1494,105.834,105.8734,21293.0
2024-07-25 11:10:00,107.44,107.45,107.19,107.26,36014.0,105.8734,105.8833,105.6271,105.6961,36014.0
2024-07-25 11:15:00,107.27,107.36,107.15,107.18,48301.0,105.7059,105.7946,105.5877,105.6172,48301.0
2024-07-25 11:20:00,107.19,107.32,107.16,107.18,45855.0,105.6271,105.7552,105.5975,105.6172,45855.0
2024-07-25 11:25:00,107.17,107.21,107.07,107.08,35259.0,105.6074,105.6468,105.5088,105.5187,35259.0
2024-07-25 11:30:00,107.08,107.22,107.04,107.18,27112.0,105.5187,105.6567,105.4793,105.6172,27112.0
2024-07-25 11:35:00,107.19,107.2,106.98,106.98,51634.0,105.6271,105.6369,105.4201,105.4201,51634.0
2024-07-25 11:40:00,106.97,107.14,106.96,107.01,51886.0,105.4103,105.5778,105.4004,105.4497,51886.0
2024-07-25 11:45:00,107.0,107.12,106.98,107.03,42685.0,105.4399,105.5581,105.4201,105.4694,42685.0
2024-07-25 11:50:00,107.03,107.08,106.93,106.97,21714.0,105.4694,105.5187,105.3709,105.4103,21714.0
2024-07-25 11:55:00,106.97,107.02,106.82,106.88,53575.0,105.4103,105.4596,105.2625,105.3216,53575.0
2024-07-25 12:00:00,106.86,106.92,106.79,106.89,19421.0,105.3019,105.361,105.2329,105.3315,19421.0
2024-07-25 12:05:00,106.9,106.93,106.81,106.89,20569.0,105.3413,105.3709,105.2526,105.3315,20569.0
2024-07-25 12:10:00,106.9,106.98,106.88,106.96,14637.0,105.3413,105.4201,105.3216,105.4004,14637.0
2024-07-25 12:15:00,106.98,106.99,106.82,106.83,30516.0,105.4201,105.43,105.2625,105.2723,30516.0
2024-07-25 12:20:00,106.81,106.83,106.72,106.77,22071.0,105.2526,105.2723,105.1639,105.2132,22071.0
2024-07-25 12:25:00,106.78,106.79,106.57,106.73,39350.0,105.2231,105.2329,105.0161,105.1738,39350.0
2024-07-25 12:30:00,106.72,106.74,106.62,106.66,24141.0,105.1639,105.1836,105.0654,105.1048,24141.0
2024-07-25 12:35:00,106.67,106.81,106.66,106.78,24279.0,105.1147,105.2526,105.1048,105.2231,24279.0
2024-07-25 12:40:00,106.79,106.89,106.78,106.87,19363.0,105.2329,105.3315,105.2231,105.3118,19363.0
2024-07-25 12:45:00,106.86,106.87,106.73,106.81,41983.0,105.3019,105.3118,105.1738,105.2526,41983.0
2024-07-25 12:50:00,106.82,106.87,106.78,106.87,23998.0,105.2625,105.3118,105.2231,105.3118,23998.0
2024-07-25 12:55:00,106.87,106.88,106.75,106.78,35592.0,105.3118,105.3216,105.1935,105.2231,35592.0
2024-07-25 13:00:00,106.75,106.82,106.72,106.76,17533.0,105.1935,105.2625,105.1639,105.2034,17533.0
2024-07-25 13:05:00,106.77,107.01,106.77,106.95,51726.0,105.2132,105.4497,105.2132,105.3906,51726.0
2024-07-25 13:10:00,106.94,106.97,106.87,106.88,19066.0,105.3807,105.4103,105.3118,105.3216,19066.0
2024-07-25 13:15:00,106.86,106.86,106.65,106.66,20647.0,105.3019,105.3019,105.095,105.1048,20647.0
2024-07-25 13:20:00,106.66,106.67,106.57,106.57,25534.0,105.1048,105.1147,105.0161,105.0161,25534.0
2024-07-25 13:25:00,106.58,106.67,106.5,106.67,19738.0,105.026,105.1147,104.9471,105.1147,19738.0
2024-07-25 13:30:00,106.66,106.77,106.66,106.71,24988.0,105.1048,105.2132,105.1048,105.1541,24988.0
2024-07-25 13:35:00,106.72,106.85,106.69,106.75,26308.0,105.1639,105.292,105.1344,105.1935,26308.0
2024-07-25 13:40:00,106.75,106.86,106.73,106.82,25162.0,105.1935,105.3019,105.1738,105.2625,25162.0
2024-07-25 13:45:00,106.81,106.84,106.55,106.55,31848.0,105.2526,105.2822,104.9964,104.9964,31848.0
2024-07-25 13:50:00,106.55,106.59,106.41,106.41,30714.0,104.9964,105.0358,104.8585,104.8585,30714.0
2024-07-25 13:55:00,106.43,106.51,106.41,106.49,86009.0,104.8782,104.957,104.8585,104.9373,86009.0
2024-07-25 14:00:00,106.49,106.58,106.46,106.58,22446.0,104.9373,105.026,104.9077,105.026,22446.0
2024-07-25 14:05:00,106.58,106.75,106.57,106.75,14963.0,105.026,105.1935,105.0161,105.1935,14963.0
2024-07-25 14:10:00,106.73,106.77,106.67,106.7,27643.0,105.1738,105.2132,105.1147,105.1442,27643.0
2024-07-25 14:15:00,106.7,106.71,106.61,106.64,50536.0,105.1442,105.1541,105.0555,105.0851,50536.0
2024-07-25 14:20:00,106.63,106.72,106.6,106.67,20986.0,105.0753,105.1639,105.0457,105.1147,20986.0
2024-07-25 14:25:00,106.66,106.67,106.55,106.55,23996.0,105.1048,105.1147,104.9964,104.9964,23996.0
2024-07-25 14:30:00,106.55,106.57,106.49,106.51,18769.0,104.9964,105.0161,104.9373,104.957,18769.0
2024-07-25 14:35:00,106.51,106.64,106.5,106.64,16108.0,104.957,105.0851,104.9471,105.0851,16108.0
2024-07-25 14:40:00,106.65,106.77,106.63,106.75,33055.0,105.095,105.2132,105.0753,105.1935,33055.0
2024-07-25 14:45:00,106.75,106.76,106.66,106.69,28365.0,105.1935,105.2034,105.1048,105.1344,28365.0
2024-07-25 14:50:00,106.68,106.72,106.56,106.61,31206.0,105.1245,105.1639,105.0063,105.0555,31206.0
2024-07-25 14:55:00,106.6,106.61,106.47,106.47,23201.0,105.0457,105.0555,104.9176,104.9176,23201.0
2024-07-25 15:00:00,106.48,106.54,106.46,106.51,29075.0,104.9274,104.9866,104.9077,104.957,29075.0
2024-07-25 15:05:00,106.5,106.5,106.38,106.5,37512.0,104.9471,104.9471,104.8289,104.9471,37512.0
2024-07-25 15:10:00,106.49,106.6,106.49,106.59,32868.0,104.9373,105.0457,104.9373,105.0358,32868.0
2024-07-25 15:15:00,106.58,106.69,106.55,106.64,52888.0,105.026,105.1344,104.9964,105.0851,52888.0
2024-07-25 15:20:00,106.65,106.67,106.62,106.62,27885.0,105.095,105.1147,105.0654,105.0654,27885.0
2024-07-25 15:25:00,106.61,106.72,106.61,106.69,38837.0,105.0555,105.1639,105.0555,105.1344,38837.0
2024-07-25 15:30:00,106.68,106.73,106.57,106.57,33476.0,105.1245,105.1738,105.0161,105.0161,33476.0
2024-07-25 15:35:00,106.54,106.55,106.26,106.32,56307.0,104.9866,104.9964,104.7106,104.7698,56307.0
2024-07-25 15:40:00,106.32,106.32,106.14,106.18,51435.0,104.7698,104.7698,104.5924,104.6318,51435.0
2024-07-25 15:45:00,106.18,106.48,106.15,106.45,74733.0,104.6318,104.9274,104.6023,104.8979,74733.0
2024-07-25 15:50:00,106.45,106.64,106.33,106.35,222117.0,104.8979,105.0851,104.7796,104.7993,222117.0
2024-07-25 15:55:00,106.36,106.39,105.92,105.98,421826.0,104.8092,104.8388,104.3756,104.4347,421826.0
2024-07-26 09:30:00,106.46,106.74,106.17,106.39,158332.0,104.9077,105.1836,104.622,104.8388,158332.0
2024-07-26 09:35:00,106.36,106.89,106.2,106.25,50302.0,104.8092,105.3315,104.6515,104.7008,50302.0
2024-07-26 09:40:00,106.25,106.65,106.25,106.61,45986.0,104.7008,105.095,104.7008,105.0555,45986.0
2024-07-26 09:45:00,106.64,106.81,106.44,106.81,35944.0,105.0851,105.2526,104.888,105.2526,35944.0
2024-07-26 09:50:00,106.83,107.02,106.73,106.95,24411.0,105.2723,105.4596,105.1738,105.3906,24411.0
2024-07-26 09:55:00,106.9,106.93,106.53,106.54,37993.0,105.3413,105.3709,104.9767,104.9866,37993.0
2024-07-26 10:00:00,106.55,106.96,106.55,106.8,19942.0,104.9964,105.4004,104.9964,105.2428,19942.0
2024-07-26 10:05:00,106.8,107.01,106.75,106.98,29254.0,105.2428,105.4497,105.1935,105.4201,29254.0
2024-07-26 10:10:00,106.98,106.98,106.66,106.74,21891.0,105.4201,105.4201,105.1048,105.1836,21891.0
2024-07-26 10:15:00,106.74,106.93,106.69,106.86,21628.0,105.1836,105.3709,105.1344,105.3019,21628.0
2024-07-26 10:20:00,106.84,106.99,106.81,106.99,45320.0,105.2822,105.43,105.2526,105.43,45320.0
2024-07-26 10:25:00,107.0,107.14,106.97,107.06,30173.0,105.4399,105.5778,105.4103,105.499,30173.0
2024-07-26 10:30:00,107.07,107.09,106.55,106.55,37371.0,105.5088,105.5285,104.9964,104.9964,37371.0
2024-07-26 10:35:00,106.56,106.67,106.45,106.65,28601.0,105.0063,105.1147,104.8979,105.095,28601.0
2024-07-26 10:40:00,106.7,106.76,106.62,106.74,10874.0,105.1442,105.2034,105.0654,105.1836,10874.0
2024-07-26 10:45:00,106.76,106.87,106.47,106.48,50167.0,105.2034,105.3118,104.9176,104.9274,50167.0
2024-07-26 10:50:00,106.48,106.49,106.28,106.32,32103.0,104.9274,104.9373,104.7304,104.7698,32103.0
2024-07-26 10:55:00,106.25,106.27,106.11,106.24,26758.0,104.7008,104.7205,104.5628,104.6909,26758.0
2024-07-26 11:00:00,106.27,106.3,106.15,106.23,36599.0,104.7205,104.7501,104.6023,104.6811,36599.0
2024-07-26 11:05:00,106.22,106.28,106.17,106.19,54765.0,104.6712,104.7304,104.622,104.6417,54765.0
2024-07-26 11:10:00,106.18,106.25,106.12,106.2,35958.0,104.6318,104.7008,104.5727,104.6515,35958.0
2024-07-26 11:15:00,106.2,106.34,106.15,106.32,24008.0,104.6515,104.7895,104.6023,104.7698,24008.0
2024-07-26 11:20:00,106.34,106.49,106.33,106.48,15104.0,104.7895,104.9373,104.7796,104.9274,15104.0
2024-07-26 11:25:00,106.48,106.48,106.36,106.43,14748.0,104.9274,104.9274,104.8092,104.8782,14748.0
2024-07-26 11:30:00,106.43,106.44,106.22,106.22,14470.0,104.8782,104.888,104.6712,104.6712,14470.0
2024-07-26 11:35:00,106.21,106.24,106.11,106.15,12316.0,104.6614,104.6909,104.5628,104.6023,12316.0
2024-07-26 11:40:00,106.14,106.22,106.01,106.04,29082.0,104.5924,104.6712,104.4643,104.4939,29082.0
2024-07-26 11:45:00,106.05,106.25,106.03,106.25,36436.0,104.5037,104.7008,104.484,104.7008,36436.0
2024-07-26 11:50:00,106.26,106.46,106.24,106.41,21826.0,104.7106,104.9077,104.6909,104.8585,21826.0
2024-07-26 11:55:00,106.38,106.53,106.37,106.48,11179.0,104.8289,104.9767,104.819,104.9274,11179.0
2024-07-26 12:00:00,106.49,106.6,106.48,106.59,27796.0,104.9373,105.0457,104.9274,105.0358,27796.0
2024-07-26 12:05:00,106.59,106.66,106.55,106.65,40064.0,105.0358,105.1048,104.9964,105.095,40064.0
2024-07-26 12:10:00,106.64,106.68,106.45,106.52,24988.0,105.0851,105.1245,104.8979,104.9669,24988.0
2024-07-26 12:15:00,106.51,106.57,106.4,106.4,19956.0,104.957,105.0161,104.8486,104.8486,19956.0
2024-07-26 12:20:00,106.4,106.4,106.17,106.3,63293.0,104.8486,104.8486,104.622,104.7501,63293.0
2024-07-26 12:25:00,106.31,106.44,106.29,106.43,28552.0,104.7599,104.888,104.7402,104.8782,28552.0
2024-07-26 12:30:00,106.44,106.47,106.27,106.28,49049.0,104.888,104.9176,104.7205,104.7304,49049.0
2024-07-26 12:35:00,106.28,106.32,106.11,106.26,175643.0,104.7304,104.7698,104.5628,104.7106,175643.0
2024-07-26 12:40:00,106.25,106.26,106.15,106.17,20831.0,104.7008,104.7106,104.6023,104.622,20831.0
2024-07-26 12:45:00,106.19,106.19,106.03,106.08,37890.0,104.6417,104.6417,104.484,104.5333,37890.0
2024-07-26 12:50:00,106.08,106.18,106.04,106.16,54221.0,104.5333,104.6318,104.4939,104.6121,54221.0
2024-07-26 12:55:00,106.17,106.17,106.07,106.08,53016.0,104.622,104.622,104.5234,104.5333,53016.0
2024-07-26 13:00:00,106.09,106.21,106.06,106.16,90159.0,104.5431,104.6614,104.5136,104.6121,90159.0
2024-07-26 13:05:00,106.17,106.54,106.15,106.52,82438.0,104.622,104.9866,104.6023,104.9669,82438.0
2024-07-26 13:10:00,106.52,106.53,106.2,106.21,19084.0,104.9669,104.9767,104.6515,104.6614,19084.0
2024-07-26 13:15:00,106.22,106.22,106.01,106.02,34322.0,104.6712,104.6712,104.4643,104.4741,34322.0
2024-07-26 13:20:00,106.03,106.06,106.0,106.03,48435.0,104.484,104.5136,104.4544,104.484,48435.0
2024-07-26 13:25:00,106.03,106.13,106.0,106.12,38765.0,104.484,104.5825,104.4544,104.5727,38765.0
2024-07-26 13:30:00,106.12,106.15,106.01,106.02,25940.0,104.5727,104.6023,104.4643,104.4741,25940.0
2024-07-26 13:35:00,106.01,106.06,105.74,105.76,128981.0,104.4643,104.5136,104.1982,104.2179,128981.0
2024-07-26 13:40:00,105.75,105.75,105.54,105.71,86385.0,104.2081,104.2081,104.0011,104.1687,86385.0
2024-07-26 13:45:00,105.71,105.87,105.68,105.78,106767.0,104.1687,104.3263,104.1391,104.2376,106767.0
2024-07-26 13:50:00,105.78,105.82,105.74,105.76,29034.0,104.2376,104.2771,104.1982,104.2179,29034.0
2024-07-26 13:55:00,105.75,105.86,105.74,105.83,34206.0,104.2081,104.3165,104.1982,104.2869,34206.0
2024-07-26 14:00:00,105.83,105.83,105.7,105.77,60229.0,104.2869,104.2869,104.1588,104.2278,60229.0
2024-07-26 14:05:00,105.77,105.91,105.75,105.89,71699.0,104.2278,104.3658,104.2081,104.346,71699.0
2024-07-26 14:10:00,105.89,106.0,105.8,105.9,92381.0,104.346,104.4544,104.2574,104.3559,92381.0
2024-07-26 14:15:00,105.9,105.99,105.59,105.61,68064.0,104.3559,104.4446,104.0504,104.0701,68064.0
2024-07-26 14:20:00,105.62,105.62,105.34,105.37,36913.0,104.08,104.08,103.8041,103.8336,36913.0
2024-07-26 14:25:00,105.34,105.4,105.31,105.34,41928.0,103.8041,103.8632,103.7745,103.8041,41928.0
2024-07-26 14:30:00,105.34,105.44,105.25,105.38,36589.0,103.8041,103.9026,103.7154,103.8435,36589.0
2024-07-26 14:35:00,105.37,105.39,105.25,105.29,34544.0,103.8336,103.8533,103.7154,103.7548,34544.0
2024-07-26 14:40:00,105.3,105.47,105.25,105.43,23487.0,103.7646,103.9322,103.7154,103.8928,23487.0
2024-07-26 14:45:00,105.43,105.51,105.38,105.39,30489.0,103.8928,103.9716,103.8435,103.8533,30489.0
2024-07-26 14:50:00,105.4,105.48,105.18,105.18,39913.0,103.8632,103.942,103.6464,103.6464,39913.0
2024-07-26 14:55:00,105.18,105.19,105.12,105.12,97055.0,103.6464,103.6562,103.5873,103.5873,97055.0
2024-07-26 15:00:00,105.13,105.14,104.95,104.96,79548.0,103.5971,103.607,103.4197,103.4296,79548.0
2024-07-26 15:05:00,104.95,104.96,104.79,104.88,86245.0,103.4197,103.4296,103.2621,103.3508,86245.0
2024-07-26 15:10:00,104.88,104.91,104.75,104.75,86693.0,103.3508,103.3803,103.2227,103.2227,86693.0
2024-07-26 15:15:00,104.75,104.78,104.66,104.77,46705.0,103.2227,103.2522,103.134,103.2424,46705.0
2024-07-26 15:20:00,104.76,104.88,104.74,104.83,50813.0,103.2325,103.3508,103.2128,103.3015,50813.0
2024-07-26 15:25:00,104.82,105.0,104.8,104.89,64560.0,103.2916,103.469,103.2719,103.3606,64560.0
2024-07-26 15:30:00,104.9,104.92,104.74,104.8,54901.0,103.3705,103.3902,103.2128,103.2719,54901.0
2024-07-26 15:35:00,104.8,104.95,104.8,104.92,45596.0,103.2719,103.4197,103.2719,103.3902,45596.0
2024-07-26 15:40:00,104.92,105.02,104.91,104.99,59986.0,103.3902,103.4887,103.3803,103.4592,59986.0
2024-07-26 15:45:00,104.98,105.07,104.95,105.02,80092.0,103.4493,103.538,103.4197,103.4887,80092.0
2024-07-26 15:50:00,105.04,105.11,104.9,104.91,196565.0,103.5084,103.5774,103.3705,103.3803,196565.0
2024-07-26 15:55:00,104.9,105.28,104.83,105.23,474424.0,103.3705,103.7449,103.3015,103.6957,474424.0
2024-07-29 09:30:00,100.59,101.68,100.2,100.49,1452388.0,99.1233,100.1974,98.739,99.0248,1452388.0
2024-07-29 09:35:00,100.52,101.17,99.92,101.06,752678.0,99.0543,99.6949,98.4631,99.5865,752678.0
2024-07-29 09:40:00,101.03,101.44,100.92,101.23,636860.0,99.5569,99.9609,99.4485,99.754,636860.0
2024-07-29 09:45:00,101.22,101.3,101.0,101.14,168560.0,99.7441,99.823,99.5273,99.6653,168560.0
2024-07-29 09:50:00,101.16,101.18,100.36,100.48,287581.0,99.685,99.7047,98.8967,99.0149,287581.0
2024-07-29 09:55:00,100.5,101.02,100.31,100.83,363101.0,99.0346,99.5471,98.8474,99.3598,363101.0
2024-07-29 10:00:00,100.81,100.86,100.51,100.68,288480.0,99.3401,99.3894,99.0445,99.212,288480.0
2024-07-29 10:05:00,100.66,100.75,100.57,100.75,195504.0,99.1923,99.281,99.1036,99.281,195504.0
2024-07-29 10:10:00,100.76,100.99,100.63,100.92,200730.0,99.2908,99.5175,99.1627,99.4485,200730.0
2024-07-29 10:15:00,100.92,100.99,100.58,100.62,164018.0,99.4485,99.5175,99.1135,99.1529,164018.0
2024-07-29 10:20:00,100.62,100.84,100.46,100.68,130216.0,99.1529,99.3697,98.9952,99.212,130216.0
2024-07-29 10:25:00,100.68,100.81,100.58,100.65,101482.0,99.212,99.3401,99.1135,99.1824,101482.0
2024-07-29 10:30:00,100.65,100.71,100.48,100.52,127781.0,99.1824,99.2416,99.0149,99.0543,127781.0
2024-07-29 10:35:00,100.53,100.9,100.43,100.85,231938.0,99.0642,99.4288,98.9657,99.3795,231938.0
2024-07-29 10:40:00,100.84,101.47,100.83,101.45,248877.0,99.3697,99.9905,99.3598,99.9708,248877.0
2024-07-29 10:45:00,101.47,101.52,101.18,101.2,170185.0,99.9905,100.0398,99.7047,99.7244,170185.0
2024-07-29 10:50:00,101.19,101.67,101.18,101.55,170768.0,99.7146,100.1876,99.7047,100.0693,170768.0
2024-07-29 10:55:00,101.53,102.17,101.49,102.12,202114.0,100.0496,100.6803,100.0102,100.631,202114.0
2024-07-29 11:00:00,102.17,102.54,102.16,102.42,138151.0,100.6803,101.0449,100.6704,100.9266,138151.0
2024-07-29 11:05:00,102.42,102.42,102.06,102.18,212889.0,100.9266,100.9266,100.5719,100.6901,212889.0
2024-07-29 11:10:00,102.2,102.78,102.18,102.76,229948.0,100.7098,101.2814,100.6901,101.2617,229948.0
2024-07-29 11:15:00,102.74,103.03,102.74,102.98,147956.0,101.242,101.5277,101.242,101.4785,147956.0
2024-07-29 11:20:00,102.97,103.48,102.97,103.12,287004.0,101.4686,101.9712,101.4686,101.6164,287004.0
2024-07-29 11:25:00,103.12,103.19,102.98,103.0,193446.0,101.6164,101.6854,101.4785,101.4982,193446.0
2024-07-29 11:30:00,103.01,103.41,102.96,103.32,169587.0,101.508,101.9022,101.4588,101.8135,169587.0
2024-07-29 11:35:00,103.32,103.74,103.31,103.7,194497.0,101.8135,102.2274,101.8037,102.188,194497.0
2024-07-29 11:40:00,103.7,103.77,103.5,103.55,200492.0,102.188,102.257,101.9909,102.0402,200492.0
2024-07-29 11:45:00,103.55,103.77,103.49,103.71,84114.0,102.0402,102.257,101.981,102.1978,84114.0
2024-07-29 11:50:00,103.73,103.77,103.5,103.68,112145.0,102.2175,102.257,101.9909,102.1683,112145.0
2024-07-29 11:55:00,103.7,103.9,103.63,103.83,74795.0,102.188,102.3851,102.119,102.3161,74795.0
2024-07-29 12:00:00,103.82,104.23,103.82,104.23,98645.0,102.3062,102.7102,102.3062,102.7102,98645.0
2024-07-29 12:05:00,104.24,104.46,104.22,104.42,101220.0,102.7201,102.9369,102.7004,102.8975,101220.0
2024-07-29 12:10:00,104.42,104.47,104.16,104.33,87896.0,102.8975,102.9467,102.6413,102.8088,87896.0
2024-07-29 12:15:00,104.34,104.39,104.23,104.27,114564.0,102.8186,102.8679,102.7102,102.7497,114564.0
2024-07-29 12:20:00,104.27,104.48,104.27,104.47,52791.0,102.7497,102.9566,102.7497,102.9467,52791.0
2024-07-29 12:25:00,104.47,104.71,104.41,104.71,68548.0,102.9467,103.1832,102.8876,103.1832,68548.0
2024-07-29 12:30:00,104.7,104.93,104.67,104.9,110811.0,103.1734,103.4,103.1438,103.3705,110811.0
2024-07-29 12:35:00,104.89,105.08,104.77,104.9,124735.0,103.3606,103.5479,103.2424,103.3705,124735.0
2024-07-29 12:40:00,104.91,104.95,104.37,104.54,194161.0,103.3803,103.4197,102.8482,103.0157,194161.0
2024-07-29 12:45:00,104.54,104.55,104.4,104.43,111438.0,103.0157,103.0256,102.8778,102.9073,111438.0
2024-07-29 12:50:00,104.41,104.51,104.29,104.45,117991.0,102.8876,102.9862,102.7694,102.927,117991.0
2024-07-29 12:55:00,104.45,104.72,104.44,104.7,79035.0,102.927,103.1931,102.9172,103.1734,79035.0
2024-07-29 13:00:00,104.7,104.93,104.62,104.92,90705.0,103.1734,103.4,103.0946,103.3902,90705.0
2024-07-29 13:05:00,104.93,105.16,104.92,105.12,115366.0,103.4,103.6267,103.3902,103.5873,115366.0
2024-07-29 13:10:00,105.14,105.14,104.61,104.7,65375.0,103.607,103.607,103.0847,103.1734,65375.0
2024-07-29 13:15:00,104.7,104.82,104.61,104.72,80361.0,103.1734,103.2916,103.0847,103.1931,80361.0
2024-07-29 13:20:00,104.7,104.83,104.65,104.66,72590.0,103.1734,103.3015,103.1241,103.134,72590.0
2024-07-29 13:25:00,104.67,104.8,104.61,104.78,61166.0,103.1438,103.2719,103.0847,103.2522,61166.0
2024-07-29 13:30:00,104.78,104.8,104.45,104.48,101296.0,103.2522,103.2719,102.927,102.9566,101296.0
2024-07-29 13:35:00,104.49,104.58,104.48,104.5,60505.0,102.9665,103.0551,102.9566,102.9763,60505.0
2024-07-29 13:40:00,104.51,104.51,104.22,104.32,106984.0,102.9862,102.9862,102.7004,102.7989,106984.0
2024-07-29 13:45:00,104.33,104.4,104.09,104.09,129164.0,102.8088,102.8778,102.5723,102.5723,129164.0
2024-07-29 13:50:00,104.11,104.16,103.78,103.86,187039.0,102.592,102.6413,102.2668,102.3456,187039.0
2024-07-29 13:55:00,103.87,104.04,103.84,104.04,122907.0,102.3555,102.523,102.3259,102.523,122907.0
2024-07-29 14:00:00,104.03,104.11,103.99,104.06,85670.0,102.5132,102.592,102.4737,102.5427,85670.0
2024-07-29 14:05:00,104.06,104.23,104.05,104.14,111010.0,102.5427,102.7102,102.5329,102.6216,111010.0
2024-07-29 14:10:00,104.13,104.15,104.05,104.07,56889.0,102.6117,102.6314,102.5329,102.5526,56889.0
2024-07-29 14:15:00,104.07,104.12,103.9,104.1,56996.0,102.5526,102.6019,102.3851,102.5821,56996.0
2024-07-29 14:20:00,104.11,104.25,103.9,104.03,124876.0,102.592,102.73,102.3851,102.5132,124876.0
2024-07-29 14:25:00,104.04,104.19,104.04,104.16,46483.0,102.523,102.6708,102.523,102.6413,46483.0
2024-07-29 14:30:00,104.17,104.19,104.11,104.14,63766.0,102.6511,102.6708,102.592,102.6216,63766.0
2024-07-29 14:35:00,104.13,104.23,104.07,104.2,81313.0,102.6117,102.7102,102.5526,102.6807,81313.0
2024-07-29 14:40:00,104.22,104.49,104.2,104.3,145297.0,102.7004,102.9665,102.6807,102.7792,145297.0
2024-07-29 14:45:00,104.3,104.41,104.29,104.37,112312.0,102.7792,102.8876,102.7694,102.8482,112312.0
2024-07-29 14:50:00,104.37,104.41,104.22,104.29,138336.0,102.8482,102.8876,102.7004,102.7694,138336.0
2024-07-29 14:55:00,104.29,104.33,104.17,104.31,195871.0,102.7694,102.8088,102.6511,102.7891,195871.0
2024-07-29 15:00:00,104.29,104.68,104.29,104.67,142543.0,102.7694,103.1537,102.7694,103.1438,142543.0
2024-07-29 15:05:00,104.66,104.83,104.63,104.65,254479.0,103.134,103.3015,103.1044,103.1241,254479.0
2024-07-29 15:10:00,104.65,104.75,104.62,104.73,113838.0,103.1241,103.2227,103.0946,103.203,113838.0
2024-07-29 15:15:00,104.75,104.88,104.7,104.88,82712.0,103.2227,103.3508,103.1734,103.3508,82712.0
2024-07-29 15:20:00,104.89,105.18,104.85,105.12,166009.0,103.3606,103.6464,103.3212,103.5873,166009.0
2024-07-29 15:25:00,105.11,105.13,104.83,104.88,128320.0,103.5774,103.5971,103.3015,103.3508,128320.0
2024-07-29 15:30:00,104.86,104.86,104.55,104.59,78237.0,103.3311,103.3311,103.0256,103.065,78237.0
2024-07-29 15:35:00,104.58,104.63,104.54,104.57,128589.0,103.0551,103.1044,103.0157,103.0453,128589.0
2024-07-29 15:40:00,104.57,104.81,104.47,104.63,177871.0,103.0453,103.2818,102.9467,103.1044,177871.0
2024-07-29 15:45:00,104.64,104.67,104.48,104.59,164429.0,103.1143,103.1438,102.9566,103.065,164429.0
2024-07-29 15:50:00,104.6,104.74,104.43,104.48,126830.0,103.0749,103.2128,102.9073,102.9566,126830.0
2024-07-29 15:55:00,104.49,104.8,104.39,104.78,704209.0,102.9665,103.2719,102.8679,103.2522,704209.0
2024-07-30 09:30:00,104.76,104.76,103.27,103.72,228698.0,103.2325,103.2325,101.7642,102.2077,228698.0
2024-07-30 09:35:00,103.75,103.75,102.87,102.9,99464.0,102.2372,102.2372,101.3701,101.3996,99464.0
2024-07-30 09:40:00,102.91,103.31,102.78,103.29,66941.0,101.4095,101.8037,101.2814,101.784,66941.0
2024-07-30 09:45:00,103.31,103.55,103.26,103.33,99429.0,101.8037,102.0402,101.7544,101.8234,99429.0
2024-07-30 09:50:00,103.32,103.93,103.32,103.72,165332.0,101.8135,102.4146,101.8135,102.2077,165332.0
2024-07-30 09:55:00,103.75,103.89,103.64,103.8,88696.0,102.2372,102.3752,102.1288,102.2865,88696.0
2024-07-30 10:00:00,103.79,104.27,103.79,104.05,85517.0,102.2767,102.7497,102.2767,102.5329,85517.0
2024-07-30 10:05:00,104.05,104.17,103.96,104.13,97071.0,102.5329,102.6511,102.4442,102.6117,97071.0
2024-07-30 10:10:00,104.14,104.28,104.11,104.12,58682.0,102.6216,102.7595,102.592,102.6019,58682.0
2024-07-30 10:15:00,104.11,104.28,104.05,104.23,74199.0,102.592,102.7595,102.5329,102.7102,74199.0
2024-07-30 10:20:00,104.23,104.4,104.21,104.29,69764.0,102.7102,102.8778,102.6905,102.7694,69764.0
2024-07-30 10:25:00,104.31,104.43,104.31,104.36,38595.0,102.7891,102.9073,102.7891,102.8384,38595.0
2024-07-30 10:30:00,104.36,104.69,104.28,104.62,44850.0,102.8384,103.1635,102.7595,103.0946,44850.0
2024-07-30 10:35:00,104.63,104.69,104.49,104.69,43455.0,103.1044,103.1635,102.9665,103.1635,43455.0
2024-07-30 10:40:00,104.68,104.68,104.51,104.65,36265.0,103.1537,103.1537,102.9862,103.1241,36265.0
2024-07-30 10:45:00,104.62,104.82,104.6,104.78,104732.0,103.0946,103.2916,103.0749,103.2522,104732.0
2024-07-30 10:50:00,104.79,105.0,104.77,104.96,86510.0,103.2621,103.469,103.2424,103.4296,86510.0
2024-07-30 10:55:00,104.96,105.0,104.83,104.89,93519.0,103.4296,103.469,103.3015,103.3606,93519.0
2024-07-30 11:00:00,104.89,105.1,104.83,105.08,60274.0,103.3606,103.5676,103.3015,103.5479,60274.0
2024-07-30 11:05:00,105.09,105.12,104.91,104.92,67168.0,103.5577,103.5873,103.3803,103.3902,67168.0
2024-07-30 11:10:00,104.89,105.1,104.89,104.94,45691.0,103.3606,103.5676,103.3606,103.4099,45691.0
2024-07-30 11:15:00,104.94,105.0,104.9,104.98,43278.0,103.4099,103.469,103.3705,103.4493,43278.0
2024-07-30 11:20:00,104.97,105.05,104.91,105.05,41595.0,103.4395,103.5183,103.3803,103.5183,41595.0
2024-07-30 11:25:00,105.05,105.14,104.85,104.85,63451.0,103.5183,103.607,103.3212,103.3212,63451.0
2024-07-30 11:30:00,104.86,105.01,104.85,104.94,50353.0,103.3311,103.4789,103.3212,103.4099,50353.0
2024-07-30 11:35:00,104.93,105.18,104.92,105.18,88985.0,103.4,103.6464,103.3902,103.6464,88985.0
2024-07-30 11:40:00,105.19,105.3,105.14,105.29,43324.0,103.6562,103.7646,103.607,103.7548,43324.0
2024-07-30 11:45:00,105.28,105.28,105.15,105.19,52844.0,103.7449,103.7449,103.6168,103.6562,52844.0
2024-07-30 11:50:00,105.2,105.24,104.94,104.95,37539.0,103.6661,103.7055,103.4099,103.4197,37539.0
2024-07-30 11:55:00,104.95,105.1,104.87,105.1,33647.0,103.4197,103.5676,103.3409,103.5676,33647.0
2024-07-30 12:00:00,105.11,105.23,105.03,105.04,47436.0,103.5774,103.6957,103.4986,103.5084,47436.0
2024-07-30 12:05:00,105.04,105.23,105.04,105.12,35800.0,103.5084,103.6957,103.5084,103.5873,35800.0
2024-07-30 12:10:00,105.11,105.11,104.85,104.89,43091.0,103.5774,103.5774,103.3212,103.3606,43091.0
2024-07-30 12:15:00,104.89,104.9,104.75,104.84,54494.0,103.3606,103.3705,103.2227,103.3114,54494.0
2024-07-30 12:20:00,104.85,104.89,104.75,104.82,31648.0,103.3212,103.3606,103.2227,103.2916,31648.0
2024-07-30 12:25:00,104.82,104.91,104.77,104.88,29776.0,103.2916,103.3803,103.2424,103.3508,29776.0
2024-07-30 12:30:00,104.89,104.94,104.78,104.84,29393.0,103.3606,103.4099,103.2522,103.3114,29393.0
2024-07-30 12:35:00,104.84,104.93,104.82,104.87,31739.0,103.3114,103.4,103.2916,103.3409,31739.0
2024-07-30 12:40:00,104.87,104.9,104.85,104.89,34339.0,103.3409,103.3705,103.3212,103.3606,34339.0
2024-07-30 12:45:00,104.87,104.99,104.85,104.96,37564.0,103.3409,103.4592,103.3212,103.4296,37564.0
2024-07-30 12:50:00,104.95,105.16,104.93,105.16,35567.0,103.4197,103.6267,103.4,103.6267,35567.0
2024-07-30 12:55:00,105.18,105.27,105.06,105.15,67826.0,103.6464,103.7351,103.5281,103.6168,67826.0
2024-07-30 13:00:00,105.15,105.36,105.1,105.36,50428.0,103.6168,103.8238,103.5676,103.8238,50428.0
2024-07-30 13:05:00,105.36,105.44,105.3,105.38,41337.0,103.8238,103.9026,103.7646,103.8435,41337.0
2024-07-30 13:10:00,105.37,105.4,105.16,105.17,36956.0,103.8336,103.8632,103.6267,103.6365,36956.0
2024-07-30 13:15:00,105.18,105.2,105.09,105.14,63898.0,103.6464,103.6661,103.5577,103.607,63898.0
2024-07-30 13:20:00,105.14,105.35,105.14,105.34,49329.0,103.607,103.8139,103.607,103.8041,49329.0
2024-07-30 13:25:00,105.33,105.39,105.21,105.27,59226.0,103.7942,103.8533,103.676,103.7351,59226.0
2024-07-30 13:30:00,105.27,105.31,105.21,105.3,32100.0,103.7351,103.7745,103.676,103.7646,32100.0
2024-07-30 13:35:00,105.31,105.51,105.3,105.39,43330.0,103.7745,103.9716,103.7646,103.8533,43330.0
2024-07-30 13:40:00,105.38,105.39,105.25,105.36,40495.0,103.8435,103.8533,103.7154,103.8238,40495.0
2024-07-30 13:45:00,105.36,105.47,105.35,105.46,28046.0,103.8238,103.9322,103.8139,103.9223,28046.0
2024-07-30 13:50:00,105.47,105.49,105.39,105.44,37000.0,103.9322,103.9519,103.8533,103.9026,37000.0
2024-07-30 13:55:00,105.43,105.54,105.43,105.53,31960.0,103.8928,104.0011,103.8928,103.9913,31960.0
2024-07-30 14:00:00,105.53,105.67,105.48,105.67,51240.0,103.9913,104.1293,103.942,104.1293,51240.0
2024-07-30 14:05:00,105.68,105.68,105.36,105.36,25606.0,104.1391,104.1391,103.8238,103.8238,25606.0
2024-07-30 14:10:00,105.36,105.38,105.22,105.38,50750.0,103.8238,103.8435,103.6858,103.8435,50750.0
2024-07-30 14:15:00,105.38,105.46,105.34,105.34,42360.0,103.8435,103.9223,103.8041,103.8041,42360.0
2024-07-30 14:20:00,105.35,105.4,105.09,105.1,263712.0,103.8139,103.8632,103.5577,103.5676,263712.0
2024-07-30 14:25:00,105.09,105.13,105.01,105.05,64919.0,103.5577,103.5971,103.4789,103.5183,64919.0
2024-07-30 14:30:00,105.05,105.06,104.98,104.98,93273.0,103.5183,103.5281,103.4493,103.4493,93273.0
2024-07-30 14:35:00,104.99,105.09,104.98,105.08,37193.0,103.4592,103.5577,103.4493,103.5479,37193.0
2024-07-30 14:40:00,105.07,105.11,105.03,105.04,51843.0,103.538,103.5774,103.4986,103.5084,51843.0
2024-07-30 14:45:00,105.04,105.14,105.02,105.07,152424.0,103.5084,103.607,103.4887,103.538,152424.0
2024-07-30 14:50:00,105.07,105.21,105.05,105.2,62414.0,103.538,103.676,103.5183,103.6661,62414.0
2024-07-30 14:55:00,105.22,105.32,105.14,105.31,266831.0,103.6858,103.7844,103.607,103.7745,266831.0
2024-07-30 15:00:00,105.3,105.32,105.17,105.25,118196.0,103.7646,103.7844,103.6365,103.7154,118196.0
2024-07-30 15:05:00,105.26,105.27,105.17,105.24,68458.0,103.7252,103.7351,103.6365,103.7055,68458.0
2024-07-30 15:10:00,105.24,105.28,105.17,105.25,84131.0,103.7055,103.7449,103.6365,103.7154,84131.0
2024-07-30 15:15:00,105.25,105.26,105.11,105.13,172645.0,103.7154,103.7252,103.5774,103.5971,172645.0
2024-07-30 15:20:00,105.13,105.14,104.94,104.95,94303.0,103.5971,103.607,103.4099,103.4197,94303.0
2024-07-30 15:25:00,104.95,104.99,104.89,104.92,80039.0,103.4197,103.4592,103.3606,103.3902,80039.0
2024-07-30 15:30:00,104.92,104.94,104.74,104.85,119044.0,103.3902,103.4099,103.2128,103.3212,119044.0
2024-07-30 15:35:00,104.87,104.96,104.86,104.95,68358.0,103.3409,103.4296,103.3311,103.4197,68358.0
2024-07-30 15:40:00,104.95,105.18,104.91,105.11,80578.0,103.4197,103.6464,103.3803,103.5774,80578.0
2024-07-30 15:45:00,105.11,105.24,105.04,105.22,50278.0,103.5774,103.7055,103.5084,103.6858,50278.0
2024-07-30 15:50:00,105.22,105.46,105.21,105.45,98620.0,103.6858,103.9223,103.676,103.9125,98620.0
2024-07-30 15:55:00,105.46,105.51,105.29,105.31,343663.0,103.9223,103.9716,103.7548,103.7745,343663.0
2024-07-31 09:30:00,105.5,105.96,104.49,104.49,156329.0,103.9617,104.415,102.9665,102.9665,156329.0
2024-07-31 09:35:00,104.54,104.65,104.18,104.27,113561.0,103.0157,103.1241,102.661,102.7497,113561.0
2024-07-31 09:40:00,104.25,104.3,103.77,103.85,121913.0,102.73,102.7792,102.257,102.3358,121913.0
2024-07-31 09:45:00,103.84,104.17,103.55,104.03,109396.0,102.3259,102.6511,102.0402,102.5132,109396.0
2024-07-31 09:50:00,104.02,104.12,103.77,103.78,65761.0,102.5033,102.6019,102.257,102.2668,65761.0
2024-07-31 09:55:00,103.78,103.91,103.57,103.9,87069.0,102.2668,102.3949,102.0599,102.3851,87069.0
2024-07-31 10:00:00,103.94,104.15,103.89,104.03,63430.0,102.4245,102.6314,102.3752,102.5132,63430.0
2024-07-31 10:05:00,104.05,104.12,103.93,103.93,75925.0,102.5329,102.6019,102.4146,102.4146,75925.0
2024-07-31 10:10:00,103.9,104.62,103.89,104.4,48241.0,102.3851,103.0946,102.3752,102.8778,48241.0
2024-07-31 10:15:00,104.44,104.65,104.42,104.53,29613.0,102.9172,103.1241,102.8975,103.0059,29613.0
2024-07-31 10:20:00,104.53,104.79,104.42,104.73,76642.0,103.0059,103.2621,102.8975,103.203,76642.0
2024-07-31 10:25:00,104.73,105.17,104.71,105.15,58204.0,103.203,103.6365,103.1832,103.6168,58204.0
2024-07-31 10:30:00,105.15,105.46,105.14,105.41,46606.0,103.6168,103.9223,103.607,103.873,46606.0
2024-07-31 10:35:00,105.39,105.44,105.23,105.35,64439.0,103.8533,103.9026,103.6957,103.8139,64439.0
2024-07-31 10:40:00,105.36,105.55,105.31,105.53,37626.0,103.8238,104.011,103.7745,103.9913,37626.0
2024-07-31 10:45:00,105.55,105.62,105.45,105.52,34357.0,104.011,104.08,103.9125,103.9814,34357.0
2024-07-31 10:50:00,105.49,105.52,105.41,105.48,39244.0,103.9519,103.9814,103.873,103.942,39244.0
2024-07-31 10:55:00,105.52,105.62,105.43,105.56,58538.0,103.9814,104.08,103.8928,104.0209,58538.0
2024-07-31 11:00:00,105.57,105.87,105.56,105.78,128567.0,104.0307,104.3263,104.0209,104.2376,128567.0
2024-07-31 11:05:00,105.79,105.94,105.75,105.88,99607.0,104.2475,104.3953,104.2081,104.3362,99607.0
2024-07-31 11:10:00,105.87,106.03,105.8,105.96,68588.0,104.3263,104.484,104.2574,104.415,68588.0
2024-07-31 11:15:00,105.97,106.0,105.79,105.8,57559.0,104.4249,104.4544,104.2475,104.2574,57559.0
2024-07-31 11:20:00,105.76,106.06,105.76,106.06,32486.0,104.2179,104.5136,104.2179,104.5136,32486.0
2024-07-31 11:25:00,106.05,106.26,105.99,106.23,55727.0,104.5037,104.7106,104.4446,104.6811,55727.0
2024-07-31 11:30:00,106.2,106.41,106.19,106.4,119402.0,104.6515,104.8585,104.6417,104.8486,119402.0
2024-07-31 11:35:00,106.4,106.55,106.4,106.48,108797.0,104.8486,104.9964,104.8486,104.9274,108797.0
2024-07-31 11:40:00,106.47,106.69,106.47,106.64,66989.0,104.9176,105.1344,104.9176,105.0851,66989.0
2024-07-31 11:45:00,106.64,106.83,106.6,106.75,56079.0,105.0851,105.2723,105.0457,105.1935,56079.0
2024-07-31 11:50:00,106.76,106.81,106.6,106.72,67193.0,105.2034,105.2526,105.0457,105.1639,67193.0
2024-07-31 11:55:00,106.71,106.71,106.36,106.44,48218.0,105.1541,105.1541,104.8092,104.888,48218.0
2024-07-31 12:00:00,106.43,106.46,105.96,106.02,31000.0,104.8782,104.9077,104.415,104.4741,31000.0
2024-07-31 12:05:00,106.02,106.06,105.75,105.85,48113.0,104.4741,104.5136,104.2081,104.3066,48113.0
2024-07-31 12:10:00,105.87,105.87,105.74,105.86,41705.0,104.3263,104.3263,104.1982,104.3165,41705.0
2024-07-31 12:15:00,105.83,105.91,105.74,105.84,16279.0,104.2869,104.3658,104.1982,104.2968,16279.0
2024-07-31 12:20:00,105.83,106.23,105.82,106.13,33858.0,104.2869,104.6811,104.2771,104.5825,33858.0
2024-07-31 12:25:00,106.11,106.42,106.1,106.4,20256.0,104.5628,104.8683,104.553,104.8486,20256.0
2024-07-31 12:30:00,106.4,106.56,106.4,106.54,59753.0,104.8486,105.0063,104.8486,104.9866,59753.0
2024-07-31 12:35:00,106.52,106.56,106.39,106.51,26151.0,104.9669,105.0063,104.8388,104.957,26151.0
2024-07-31 12:40:00,106.51,106.54,106.46,106.52,29285.0,104.957,104.9866,104.9077,104.9669,29285.0
2024-07-31 12:45:00,106.53,106.56,106.31,106.34,16804.0,104.9767,105.0063,104.7599,104.7895,16804.0
2024-07-31 12:50:00,106.36,106.39,106.23,106.25,28520.0,104.8092,104.8388,104.6811,104.7008,28520.0
2024-07-31 12:55:00,106.25,106.41,106.25,106.32,56071.0,104.7008,104.8585,104.7008,104.7698,56071.0
2024-07-31 13:00:00,106.28,106.35,106.23,106.32,23735.0,104.7304,104.7993,104.6811,104.7698,23735.0
2024-07-31 13:05:00,106.33,106.35,106.23,106.3,45025.0,104.7796,104.7993,104.6811,104.7501,45025.0
2024-07-31 13:10:00,106.3,106.42,106.25,106.26,34544.0,104.7501,104.8683,104.7008,104.7106,34544.0
2024-07-31 13:15:00,106.25,106.35,106.21,106.31,56894.0,104.7008,104.7993,104.6614,104.7599,56894.0
2024-07-31 13:20:00,106.31,106.48,106.31,106.33,36230.0,104.7599,104.9274,104.7599,104.7796,36230.0
2024-07-31 13:25:00,106.31,106.42,106.25,106.39,44998.0,104.7599,104.8683,104.7008,104.8388,44998.0
2024-07-31 13:30:00,106.37,106.41,106.26,106.3,34972.0,104.819,104.8585,104.7106,104.7501,34972.0
2024-07-31 13:35:00,106.31,106.34,106.14,106.15,43346.0,104.7599,104.7895,104.5924,104.6023,43346.0
2024-07-31 13:40:00,106.15,106.22,106.1,106.16,43665.0,104.6023,104.6712,104.553,104.6121,43665.0
2024-07-31 13:45:00,106.14,106.21,106.05,106.07,19009.0,104.5924,104.6614,104.5037,104.5234,19009.0
2024-07-31 13:50:00,106.08,106.2,106.08,106.17,29001.0,104.5333,104.6515,104.5333,104.622,29001.0
2024-07-31 13:55:00,106.17,106.37,106.17,106.32,72514.0,104.622,104.819,104.622,104.7698,72514.0
2024-07-31 14:00:00,106.33,106.41,106.14,106.4,37529.0,104.7796,104.8585,104.5924,104.8486,37529.0
2024-07-31 14:05:00,106.41,106.45,106.22,106.24,36468.0,104.8585,104.8979,104.6712,104.6909,36468.0
2024-07-31 14:10:00,106.24,106.31,106.19,106.26,26702.0,104.6909,104.7599,104.6417,104.7106,26702.0
2024-07-31 14:15:00,106.28,106.28,106.2,106.26,20043.0,104.7304,104.7304,104.6515,104.7106,20043.0
2024-07-31 14:20:00,106.25,106.27,106.11,106.13,80324.0,104.7008,104.7205,104.5628,104.5825,80324.0
2024-07-31 14:25:00,106.12,106.13,106.03,106.08,26031.0,104.5727,104.5825,104.484,104.5333,26031.0
2024-07-31 14:30:00,106.08,106.24,106.06,106.13,37899.0,104.5333,104.6909,104.5136,104.5825,37899.0
2024-07-31 14:35:00,106.14,106.22,105.97,106.21,41477.0,104.5924,104.6712,104.4249,104.6614,41477.0
2024-07-31 14:40:00,106.22,106.37,106.11,106.23,104555.0,104.6712,104.819,104.5628,104.6811,104555.0
2024-07-31 14:45:00,106.2,106.53,106.18,106.51,73151.0,104.6515,104.9767,104.6318,104.957,73151.0
2024-07-31 14:50:00,106.53,106.54,106.11,106.19,141745.0,104.9767,104.9866,104.5628,104.6417,141745.0
2024-07-31 14:55:00,106.19,106.39,106.05,106.27,93336.0,104.6417,104.8388,104.5037,104.7205,93336.0
2024-07-31 15:00:00,106.27,106.39,106.18,106.28,63776.0,104.7205,104.8388,104.6318,104.7304,63776.0
2024-07-31 15:05:00,106.29,106.35,106.05,106.05,28353.0,104.7402,104.7993,104.5037,104.5037,28353.0
2024-07-31 15:10:00,106.06,106.36,106.04,106.26,106822.0,104.5136,104.8092,104.4939,104.7106,106822.0
2024-07-31 15:15:00,106.25,106.28,105.95,105.95,45967.0,104.7008,104.7304,104.4052,104.4052,45967.0
2024-07-31 15:20:00,105.93,106.04,105.89,105.97,34069.0,104.3855,104.4939,104.346,104.4249,34069.0
2024-07-31 15:25:00,105.97,106.03,105.85,105.92,37115.0,104.4249,104.484,104.3066,104.3756,37115.0
2024-07-31 15:30:00,105.9,105.9,105.78,105.84,40945.0,104.3559,104.3559,104.2376,104.2968,40945.0
2024-07-31 15:35:00,105.85,106.01,105.84,105.91,43873.0,104.3066,104.4643,104.2968,104.3658,43873.0
2024-07-31 15:40:00,105.91,106.31,105.91,106.29,184047.0,104.3658,104.7599,104.3658,104.7402,184047.0
2024-07-31 15:45:00,106.29,106.32,106.03,106.1,78314.0,104.7402,104.7698,104.484,104.553,78314.0
2024-07-31 15:50:00,106.09,106.32,106.07,106.09,99697.0,104.5431,104.7698,104.5234,104.5431,99697.0
2024-07-31 15:55:00,106.08,106.18,105.9,105.94,315885.0,104.5333,104.6318,104.3559,104.3953,315885.0
2024-08-01 09:30:00,106.65,106.79,106.47,106.64,84884.0,105.095,105.2329,104.9176,105.0851,84884.0
2024-08-01 09:35:00,106.64,106.72,106.33,106.72,26635.0,105.0851,105.1639,104.7796,105.1639,26635.0
2024-08-01 09:40:00,106.72,106.79,106.61,106.75,34924.0,105.1639,105.2329,105.0555,105.1935,34924.0
2024-08-01 09:45:00,106.73,106.85,106.61,106.77,47741.0,105.1738,105.292,105.0555,105.2132,47741.0
2024-08-01 09:50:00,106.79,106.94,106.61,106.67,31059.0,105.2329,105.3807,105.0555,105.1147,31059.0
2024-08-01 09:55:00,106.69,106.95,106.67,106.95,29408.0,105.1344,105.3906,105.1147,105.3906,29408.0
2024-08-01 10:00:00,106.94,107.33,106.83,107.28,100086.0,105.3807,105.765,105.2723,105.7158,100086.0
2024-08-01 10:05:00,107.27,107.4,107.11,107.12,95075.0,105.7059,105.834,105.5483,105.5581,95075.0
2024-08-01 10:10:00,107.12,107.13,106.85,106.93,63154.0,105.5581,105.568,105.292,105.3709,63154.0
2024-08-01 10:15:00,106.92,107.34,106.92,107.34,52036.0,105.361,105.7749,105.361,105.7749,52036.0
2024-08-01 10:20:00,107.34,107.57,107.27,107.27,79676.0,105.7749,106.0015,105.7059,105.7059,79676.0
2024-08-01 10:25:00,107.25,107.58,107.2,107.45,55959.0,105.6862,106.0114,105.6369,105.8833,55959.0
2024-08-01 10:30:00,107.46,107.7,107.37,107.7,62289.0,105.8932,106.1297,105.8045,106.1297,62289.0
2024-08-01 10:35:00,107.69,107.77,107.52,107.52,129141.0,106.1198,106.1986,105.9523,105.9523,129141.0
2024-08-01 10:40:00,107.49,108.11,107.46,108.09,75529.0,105.9227,106.5337,105.8932,106.514,75529.0
2024-08-01 10:45:00,108.1,108.3,108.03,108.06,84528.0,106.5238,106.7209,106.4548,106.4844,84528.0
2024-08-01 10:50:00,108.07,108.15,107.91,108.14,52862.0,106.4943,106.5731,106.3366,106.5632,52862.0
2024-08-01 10:55:00,108.13,108.33,108.06,108.31,79137.0,106.5534,106.7505,106.4844,106.7308,79137.0
2024-08-01 11:00:00,108.31,108.59,108.3,108.55,85534.0,106.7308,107.0067,106.7209,106.9673,85534.0
2024-08-01 11:05:00,108.54,108.82,108.4,108.77,97132.0,106.9574,107.2333,106.8194,107.1841,97132.0
2024-08-01 11:10:00,108.77,108.79,108.66,108.79,77662.0,107.1841,107.2038,107.0757,107.2038,77662.0
2024-08-01 11:15:00,108.79,109.36,108.78,109.29,89458.0,107.2038,107.7654,107.1939,107.6965,89458.0
2024-08-01 11:20:00,109.3,109.37,109.17,109.36,83603.0,107.7063,107.7753,107.5782,107.7654,83603.0
2024-08-01 11:25:00,109.36,109.45,109.09,109.1,138601.0,107.7654,107.8541,107.4994,107.5092,138601.0
2024-08-01 11:30:00,109.1,109.31,109.1,109.14,84902.0,107.5092,107.7162,107.5092,107.5487,84902.0
2024-08-01 11:35:00,109.13,109.42,109.06,109.39,85269.0,107.5388,107.8246,107.4698,107.795,85269.0
2024-08-01 11:40:00,109.39,109.53,109.32,109.51,97500.0,107.795,107.933,107.726,107.9133,97500.0
2024-08-01 11:45:00,109.51,109.62,109.26,109.29,122677.0,107.9133,108.0217,107.6669,107.6965,122677.0
2024-08-01 11:50:00,109.31,109.38,109.19,109.36,65817.0,107.7162,107.7852,107.5979,107.7654,65817.0
2024-08-01 11:55:00,109.36,109.43,109.19,109.42,68833.0,107.7654,107.8344,107.5979,107.8246,68833.0
2024-08-01 12:00:00,109.41,109.55,109.39,109.4,86134.0,107.8147,107.9527,107.795,107.8049,86134.0
2024-08-01 12:05:00,109.41,109.76,109.4,109.74,58445.0,107.8147,108.1596,107.8049,108.1399,58445.0
2024-08-01 12:10:00,109.76,109.8,109.67,109.77,90086.0,108.1596,108.199,108.0709,108.1695,90086.0
2024-08-01 12:15:00,109.78,110.09,109.78,109.99,182876.0,108.1793,108.4848,108.1793,108.3863,182876.0
2024-08-01 12:20:00,109.99,110.07,109.89,109.89,73246.0,108.3863,108.4651,108.2877,108.2877,73246.0
2024-08-01 12:25:00,109.88,110.0,109.83,109.89,51244.0,108.2779,108.3961,108.2286,108.2877,51244.0
2024-08-01 12:30:00,109.87,109.87,109.54,109.59,60272.0,108.268,108.268,107.9428,107.9921,60272.0
2024-08-01 12:35:00,109.6,109.6,109.51,109.56,31580.0,108.0019,108.0019,107.9133,107.9625,31580.0
2024-08-01 12:40:00,109.54,109.55,109.3,109.3,42249.0,107.9428,107.9527,107.7063,107.7063,42249.0
2024-08-01 12:45:00,109.3,109.46,109.23,109.23,54065.0,107.7063,107.864,107.6373,107.6373,54065.0
2024-08-01 12:50:00,109.23,109.26,109.14,109.19,46835.0,107.6373,107.6669,107.5487,107.5979,46835.0
2024-08-01 12:55:00,109.19,109.47,109.19,109.47,56297.0,107.5979,107.8738,107.5979,107.8738,56297.0
2024-08-01 13:00:00,109.52,109.62,109.47,109.56,39364.0,107.9231,108.0217,107.8738,107.9625,39364.0
2024-08-01 13:05:00,109.57,109.63,109.51,109.59,33355.0,107.9724,108.0315,107.9133,107.9921,33355.0
2024-08-01 13:10:00,109.59,109.73,109.59,109.68,42259.0,107.9921,108.1301,107.9921,108.0808,42259.0
2024-08-01 13:15:00,109.68,109.81,109.64,109.77,34272.0,108.0808,108.2089,108.0414,108.1695,34272.0
2024-08-01 13:20:00,109.77,109.97,109.75,109.97,38663.0,108.1695,108.3666,108.1498,108.3666,38663.0
2024-08-01 13:25:00,109.97,110.0,109.9,109.95,61297.0,108.3666,108.3961,108.2976,108.3468,61297.0
2024-08-01 13:30:00,109.95,109.95,109.77,109.85,41416.0,108.3468,108.3468,108.1695,108.2483,41416.0
2024-08-01 13:35:00,109.85,110.12,109.82,110.11,65259.0,108.2483,108.5144,108.2187,108.5045,65259.0
2024-08-01 13:40:00,110.13,110.17,109.96,109.98,108223.0,108.5242,108.5636,108.3567,108.3764,108223.0
2024-08-01 13:45:00,109.98,109.98,109.85,109.88,53312.0,108.3764,108.3764,108.2483,108.2779,53312.0
2024-08-01 13:50:00,109.86,109.91,109.77,109.87,34673.0,108.2582,108.3074,108.1695,108.268,34673.0
2024-08-01 13:55:00,109.88,109.94,109.73,109.84,34776.0,108.2779,108.337,108.1301,108.2384,34776.0
2024-08-01 14:00:00,109.84,109.92,109.77,109.92,37409.0,108.2384,108.3173,108.1695,108.3173,37409.0
2024-08-01 14:05:00,109.91,110.05,109.89,110.03,52383.0,108.3074,108.4454,108.2877,108.4257,52383.0
2024-08-01 14:10:00,110.02,110.21,109.98,110.21,61789.0,108.4158,108.6031,108.3764,108.6031,61789.0
2024-08-01 14:15:00,110.22,110.4,110.21,110.38,49454.0,108.6129,108.7903,108.6031,108.7706,49454.0
2024-08-01 14:20:00,110.37,110.43,110.3,110.38,70420.0,108.7607,108.8198,108.6917,108.7706,70420.0
2024-08-01 14:25:00,110.37,110.4,110.24,110.29,50144.0,108.7607,108.7903,108.6326,108.6819,50144.0
2024-08-01 14:30:00,110.29,110.32,110.24,110.28,41678.0,108.6819,108.7115,108.6326,108.672,41678.0
2024-08-01 14:35:00,110.27,110.38,110.2,110.31,53206.0,108.6622,108.7706,108.5932,108.7016,53206.0
2024-08-01 14:40:00,110.29,110.29,109.97,109.99,58695.0,108.6819,108.6819,108.3666,108.3863,58695.0
2024-08-01 14:45:00,110.0,110.25,109.99,110.23,37156.0,108.3961,108.6425,108.3863,108.6228,37156.0
2024-08-01 14:50:00,110.24,110.47,110.2,110.45,50485.0,108.6326,108.8593,108.5932,108.8396,50485.0
2024-08-01 14:55:00,110.46,110.5,110.42,110.5,60936.0,108.8494,108.8888,108.81,108.8888,60936.0
2024-08-01 15:00:00,110.51,110.53,110.39,110.43,56874.0,108.8987,108.9184,108.7804,108.8198,56874.0
2024-08-01 15:05:00,110.44,110.46,110.25,110.38,61440.0,108.8297,108.8494,108.6425,108.7706,61440.0
2024-08-01 15:10:00,110.39,110.41,110.26,110.28,65728.0,108.7804,108.8001,108.6523,108.672,65728.0
2024-08-01 15:15:00,110.29,110.32,110.13,110.26,51612.0,108.6819,108.7115,108.5242,108.6523,51612.0
2024-08-01 15:20:00,110.25,110.29,110.12,110.15,48341.0,108.6425,108.6819,108.5144,108.5439,48341.0
2024-08-01 15:25:00,110.16,110.31,110.15,110.29,110291.0,108.5538,108.7016,108.5439,108.6819,110291.0
2024-08-01 15:30:00,110.29,110.45,110.26,110.45,111237.0,108.6819,108.8396,108.6523,108.8396,111237.0
2024-08-01 15:35:00,110.47,110.68,110.46,110.67,96156.0,108.8593,109.0662,108.8494,109.0563,96156.0
2024-08-01 15:40:00,110.67,110.67,110.26,110.39,75282.0,109.0563,109.0563,108.6523,108.7804,75282.0
2024-08-01 15:45:00,110.39,110.51,110.17,110.18,102873.0,108.7804,108.8987,108.5636,108.5735,102873.0
2024-08-01 15:50:00,110.16,110.52,110.12,110.23,155448.0,108.5538,108.9085,108.5144,108.6228,155448.0
2024-08-01 15:55:00,110.24,110.36,110.0,110.15,403224.0,108.6326,108.7509,108.3961,108.5439,403224.0
2024-08-02 09:30:00,110.18,111.34,110.18,111.01,199226.0,108.5735,109.7166,108.5735,109.3914,199226.0
2024-08-02 09:35:00,111.0,111.26,110.58,110.72,160123.0,109.3815,109.6377,108.9677,109.1056,160123.0
2024-08-02 09:40:00,110.79,111.59,110.44,111.48,100586.0,109.1746,109.9629,108.8297,109.8545,100586.0
2024-08-02 09:45:00,111.42,111.86,111.1,111.76,79698.0,109.7954,110.229,109.4801,110.1305,79698.0
2024-08-02 09:50:00,111.76,112.04,111.54,111.55,156866.0,110.1305,110.4064,109.9137,109.9235,156866.0
2024-08-02 09:55:00,111.59,111.6,111.18,111.24,73706.0,109.9629,109.9728,109.5589,109.618,73706.0
2024-08-02 10:00:00,111.3,111.36,110.95,111.2,61293.0,109.6772,109.7363,109.3323,109.5786,61293.0
2024-08-02 10:05:00,111.2,111.35,110.82,111.14,130692.0,109.5786,109.7264,109.2042,109.5195,130692.0
2024-08-02 10:10:00,111.15,111.43,110.84,110.94,126006.0,109.5293,109.8053,109.2239,109.3224,126006.0
2024-08-02 10:15:00,110.94,111.0,110.63,110.64,53110.0,109.3224,109.3815,109.0169,109.0268,53110.0
2024-08-02 10:20:00,110.66,110.71,110.34,110.36,60887.0,109.0465,109.0958,108.7312,108.7509,60887.0
2024-08-02 10:25:00,110.39,110.41,110.11,110.16,41315.0,108.7804,108.8001,108.5045,108.5538,41315.0
2024-08-02 10:30:00,110.15,110.58,110.08,110.48,55987.0,108.5439,108.9677,108.4749,108.8691,55987.0
2024-08-02 10:35:00,110.47,110.59,110.29,110.37,60513.0,108.8593,108.9775,108.6819,108.7607,60513.0
2024-08-02 10:40:00,110.38,110.45,109.81,109.84,96329.0,108.7706,108.8396,108.2089,108.2384,96329.0
2024-08-02 10:45:00,109.86,109.86,109.34,109.48,88349.0,108.2582,108.2582,107.7457,107.8837,88349.0
2024-08-02 10:50:00,109.51,109.83,109.5,109.68,61864.0,107.9133,108.2286,107.9034,108.0808,61864.0
2024-08-02 10:55:00,109.68,109.83,109.61,109.72,63985.0,108.0808,108.2286,108.0118,108.1202,63985.0
2024-08-02 11:00:00,109.73,109.85,109.61,109.65,50933.0,108.1301,108.2483,108.0118,108.0512,50933.0
2024-08-02 11:05:00,109.64,109.7,109.36,109.44,71237.0,108.0414,108.1005,107.7654,107.8443,71237.0
2024-08-02 11:10:00,109.43,109.46,109.3,109.3,75644.0,107.8344,107.864,107.7063,107.7063,75644.0
2024-08-02 11:15:00,109.29,109.4,109.17,109.19,65381.0,107.6965,107.8049,107.5782,107.5979,65381.0
2024-08-02 11:20:00,109.19,109.24,108.61,108.71,111819.0,107.5979,107.6472,107.0264,107.1249,111819.0
2024-08-02 11:25:00,108.72,108.86,108.68,108.69,78229.0,107.1348,107.2727,107.0954,107.1052,78229.0
2024-08-02 11:30:00,108.68,108.83,108.47,108.53,67753.0,107.0954,107.2432,106.8884,106.9475,67753.0
2024-08-02 11:35:00,108.52,108.59,108.4,108.47,70773.0,106.9377,107.0067,106.8194,106.8884,70773.0
2024-08-02 11:40:00,108.47,108.73,108.42,108.71,77932.0,106.8884,107.1446,106.8392,107.1249,77932.0
2024-08-02 11:45:00,108.7,109.21,108.63,109.19,67455.0,107.1151,107.6176,107.0461,107.5979,67455.0
2024-08-02 11:50:00,109.22,109.45,109.18,109.22,168389.0,107.6275,107.8541,107.5881,107.6275,168389.0
2024-08-02 11:55:00,109.22,109.72,109.22,109.63,468002.0,107.6275,108.1202,107.6275,108.0315,468002.0
2024-08-02 12:00:00,109.65,110.25,109.63,110.21,44327.0,108.0512,108.6425,108.0315,108.6031,44327.0
2024-08-02 12:05:00,110.21,110.25,109.9,109.95,45575.0,108.6031,108.6425,108.2976,108.3468,45575.0
2024-08-02 12:10:00,109.94,109.94,109.66,109.81,37081.0,108.337,108.337,108.0611,108.2089,37081.0
2024-08-02 12:15:00,109.79,109.93,109.65,109.7,47553.0,108.1892,108.3271,108.0512,108.1005,47553.0
2024-08-02 12:20:00,109.72,109.72,109.52,109.65,32776.0,108.1202,108.1202,107.9231,108.0512,32776.0
2024-08-02 12:25:00,109.67,109.85,109.63,109.8,60574.0,108.0709,108.2483,108.0315,108.199,60574.0
2024-08-02 12:30:00,109.82,110.13,109.8,110.07,38290.0,108.2187,108.5242,108.199,108.4651,38290.0
2024-08-02 12:35:00,110.05,110.25,110.05,110.14,36695.0,108.4454,108.6425,108.4454,108.5341,36695.0
2024-08-02 12:40:00,110.12,110.12,109.77,110.08,45198.0,108.5144,108.5144,108.1695,108.4749,45198.0
2024-08-02 12:45:00,110.07,110.22,110.02,110.16,28194.0,108.4651,108.6129,108.4158,108.5538,28194.0
2024-08-02 12:50:00,110.15,110.24,110.1,110.16,33273.0,108.5439,108.6326,108.4947,108.5538,33273.0
2024-08-02 12:55:00,110.16,110.24,110.07,110.13,36985.0,108.5538,108.6326,108.4651,108.5242,36985.0
2024-08-02 13:00:00,110.13,110.24,110.08,110.14,39836.0,108.5242,108.6326,108.4749,108.5341,39836.0
2024-08-02 13:05:00,110.15,110.16,109.99,110.13,30926.0,108.5439,108.5538,108.3863,108.5242,30926.0
2024-08-02 13:10:00,110.11,110.24,110.03,110.24,60782.0,108.5045,108.6326,108.4257,108.6326,60782.0
2024-08-02 13:15:00,110.23,110.34,110.2,110.2,29485.0,108.6228,108.7312,108.5932,108.5932,29485.0
2024-08-02 13:20:00,110.22,110.3,110.14,110.21,22498.0,108.6129,108.6917,108.5341,108.6031,22498.0
2024-08-02 13:25:00,110.21,110.36,110.17,110.36,24495.0,108.6031,108.7509,108.5636,108.7509,24495.0
2024-08-02 13:30:00,110.36,110.36,110.13,110.2,26072.0,108.7509,108.7509,108.5242,108.5932,26072.0
2024-08-02 13:35:00,110.15,110.18,110.1,110.16,18815.0,108.5439,108.5735,108.4947,108.5538,18815.0
2024-08-02 13:40:00,110.16,110.17,110.04,110.13,36717.0,108.5538,108.5636,108.4355,108.5242,36717.0
2024-08-02 13:45:00,110.12,110.33,110.12,110.3,24519.0,108.5144,108.7213,108.5144,108.6917,24519.0
2024-08-02 13:50:00,110.31,110.34,110.07,110.13,41188.0,108.7016,108.7312,108.4651,108.5242,41188.0
2024-08-02 13:55:00,110.13,110.15,109.91,110.04,35354.0,108.5242,108.5439,108.3074,108.4355,35354.0
2024-08-02 14:00:00,110.05,110.05,109.78,109.98,34909.0,108.4454,108.4454,108.1793,108.3764,34909.0
2024-08-02 14:05:00,109.97,110.16,109.96,110.01,57886.0,108.3666,108.5538,108.3567,108.406,57886.0
2024-08-02 14:10:00,110.02,110.18,110.01,110.18,30493.0,108.4158,108.5735,108.406,108.5735,30493.0
2024-08-02 14:15:00,110.17,110.39,110.16,110.36,27318.0,108.5636,108.7804,108.5538,108.7509,27318.0
2024-08-02 14:20:00,110.37,110.44,110.2,110.33,41189.0,108.7607,108.8297,108.5932,108.7213,41189.0
2024-08-02 14:25:00,110.35,110.51,110.29,110.48,32864.0,108.741,108.8987,108.6819,108.8691,32864.0
2024-08-02 14:30:00,110.48,110.52,110.41,110.42,25962.0,108.8691,108.9085,108.8001,108.81,25962.0
2024-08-02 14:35:00,110.42,110.62,110.34,110.55,68582.0,108.81,109.0071,108.7312,108.9381,68582.0
2024-08-02 14:40:00,110.56,110.79,110.56,110.74,45004.0,108.948,109.1746,108.948,109.1253,45004.0
2024-08-02 14:45:00,110.71,110.83,110.69,110.77,28648.0,109.0958,109.214,109.0761,109.1549,28648.0
2024-08-02 14:50:00,110.77,110.79,110.71,110.76,32457.0,109.1549,109.1746,109.0958,109.145,32457.0
2024-08-02 14:55:00,110.75,110.88,110.73,110.85,64463.0,109.1352,109.2633,109.1155,109.2337,64463.0
2024-08-02 15:00:00,110.86,110.94,110.79,110.85,61534.0,109.2436,109.3224,109.1746,109.2337,61534.0
2024-08-02 15:05:00,110.86,110.87,110.74,110.76,49190.0,109.2436,109.2534,109.1253,109.145,49190.0
2024-08-02 15:10:00,110.76,110.92,110.76,110.91,68929.0,109.145,109.3027,109.145,109.2928,68929.0
2024-08-02 15:15:00,110.92,110.93,110.82,110.87,48677.0,109.3027,109.3126,109.2042,109.2534,48677.0
2024-08-02 15:20:00,110.86,111.11,110.81,111.11,84779.0,109.2436,109.4899,109.1943,109.4899,84779.0
2024-08-02 15:25:00,111.12,111.27,111.12,111.19,102011.0,109.4998,109.6476,109.4998,109.5688,102011.0
2024-08-02 15:30:00,111.2,111.38,111.1,111.3,128389.0,109.5786,109.756,109.4801,109.6772,128389.0
2024-08-02 15:35:00,111.3,111.38,111.15,111.19,154099.0,109.6772,109.756,109.5293,109.5688,154099.0
2024-08-02 15:40:00,111.16,111.37,111.09,111.36,86268.0,109.5392,109.7461,109.4702,109.7363,86268.0
2024-08-02 15:45:00,111.35,111.39,111.21,111.29,104977.0,109.7264,109.7658,109.5885,109.6673,104977.0
2024-08-02 15:50:00,111.28,111.33,111.12,111.25,243658.0,109.6575,109.7067,109.4998,109.6279,243658.0
2024-08-02 15:55:00,111.25,111.44,111.15,111.28,485444.0,109.6279,109.8151,109.5293,109.6575,485444.0
2024-08-05 09:30:00,111.34,112.0,110.85,111.03,220185.0,109.7166,110.367,109.2337,109.4111,220185.0
2024-08-05 09:35:00,110.92,111.47,110.55,111.0,93745.0,109.3027,109.8447,108.9381,109.3815,93745.0
2024-08-05 09:40:00,110.95,111.12,109.96,110.33,126708.0,109.3323,109.4998,108.3567,108.7213,126708.0
2024-08-05 09:45:00,110.34,110.77,110.27,110.34,103703.0,108.7312,109.1549,108.6622,108.7312,103703.0
2024-08-05 09:50:00,110.34,111.06,110.31,110.69,68844.0,108.7312,109.4407,108.7016,109.0761,68844.0
2024-08-05 09:55:00,110.65,110.7,110.04,110.24,92752.0,109.0366,109.0859,108.4355,108.6326,92752.0
2024-08-05 10:00:00,110.25,110.94,110.2,110.23,139922.0,108.6425,109.3224,108.5932,108.6228,139922.0
2024-08-05 10:05:00,110.2,111.02,110.05,110.93,55682.0,108.5932,109.4012,108.4454,109.3126,55682.0
2024-08-05 10:10:00,110.94,111.02,110.32,110.32,88286.0,109.3224,109.4012,108.7115,108.7115,88286.0
2024-08-05 10:15:00,110.32,110.5,110.12,110.24,55650.0,108.7115,108.8888,108.5144,108.6326,55650.0
2024-08-05 10:20:00,110.22,110.31,109.82,110.01,74261.0,108.6129,108.7016,108.2187,108.406,74261.0
2024-08-05 10:25:00,110.01,110.05,109.68,109.84,74675.0,108.406,108.4454,108.0808,108.2384,74675.0
2024-08-05 10:30:00,109.85,110.03,109.73,109.73,47813.0,108.2483,108.4257,108.1301,108.1301,47813.0
2024-08-05 10:35:00,109.7,109.74,109.11,109.12,32859.0,108.1005,108.1399,107.5191,107.5289,32859.0
2024-08-05 10:40:00,109.09,109.58,108.99,109.58,66911.0,107.4994,107.9822,107.4008,107.9822,66911.0
2024-08-05 10:45:00,109.59,109.87,109.49,109.53,26818.0,107.9921,108.268,107.8936,107.933,26818.0
2024-08-05 10:50:00,109.57,109.67,109.35,109.38,21157.0,107.9724,108.0709,107.7556,107.7852,21157.0
2024-08-05 10:55:00,109.43,109.48,109.13,109.13,28458.0,107.8344,107.8837,107.5388,107.5388,28458.0
2024-08-05 11:00:00,109.1,109.23,108.99,109.22,29071.0,107.5092,107.6373,107.4008,107.6275,29071.0
2024-08-05 11:05:00,109.24,109.63,109.24,109.47,18966.0,107.6472,108.0315,107.6472,107.8738,18966.0
2024-08-05 11:10:00,109.45,109.51,109.23,109.43,48011.0,107.8541,107.9133,107.6373,107.8344,48011.0
2024-08-05 11:15:00,109.42,109.55,109.24,109.4,28896.0,107.8246,107.9527,107.6472,107.8049,28896.0
2024-08-05 11:20:00,109.38,109.61,109.34,109.53,26939.0,107.7852,108.0118,107.7457,107.933,26939.0
2024-08-05 11:25:00,109.56,109.8,109.54,109.8,21340.0,107.9625,108.199,107.9428,108.199,21340.0
2024-08-05 11:30:00,109.84,109.93,109.74,109.89,18822.0,108.2384,108.3271,108.1399,108.2877,18822.0
2024-08-05 11:35:00,109.94,110.03,109.8,109.84,27886.0,108.337,108.4257,108.199,108.2384,27886.0
2024-08-05 11:40:00,109.83,109.99,109.78,109.99,25525.0,108.2286,108.3863,108.1793,108.3863,25525.0
2024-08-05 11:45:00,109.98,109.98,109.64,109.74,22103.0,108.3764,108.3764,108.0414,108.1399,22103.0
2024-08-05 11:50:00,109.73,109.99,109.72,109.89,21633.0,108.1301,108.3863,108.1202,108.2877,21633.0
2024-08-05 11:55:00,109.84,109.92,109.69,109.9,50323.0,108.2384,108.3173,108.0906,108.2976,50323.0
2024-08-05 12:00:00,109.91,109.93,109.64,109.75,26548.0,108.3074,108.3271,108.0414,108.1498,26548.0
2024-08-05 12:05:00,109.77,110.04,109.76,110.02,16600.0,108.1695,108.4355,108.1596,108.4158,16600.0
2024-08-05 12:10:00,110.05,110.06,109.8,109.98,34399.0,108.4454,108.4552,108.199,108.3764,34399.0
2024-08-05 12:15:00,110.02,110.17,109.85,109.89,11594.0,108.4158,108.5636,108.2483,108.2877,11594.0
2024-08-05 12:20:00,109.88,110.04,109.77,109.78,17603.0,108.2779,108.4355,108.1695,108.1793,17603.0
2024-08-05 12:25:00,109.78,109.92,109.57,109.86,35083.0,108.1793,108.3173,107.9724,108.2582,35083.0
2024-08-05 12:30:00,109.9,110.01,109.74,109.98,39079.0,108.2976,108.406,108.1399,108.3764,39079.0
2024-08-05 12:35:00,109.99,110.22,109.96,110.09,22853.0,108.3863,108.6129,108.3567,108.4848,22853.0
2024-08-05 12:40:00,110.08,110.13,109.78,109.79,24591.0,108.4749,108.5242,108.1793,108.1892,24591.0
2024-08-05 12:45:00,109.79,110.04,109.72,109.92,41155.0,108.1892,108.4355,108.1202,108.3173,41155.0
2024-08-05 12:50:00,109.92,109.99,109.81,109.89,24552.0,108.3173,108.3863,108.2089,108.2877,24552.0
2024-08-05 12:55:00,109.91,109.98,109.76,109.83,28012.0,108.3074,108.3764,108.1596,108.2286,28012.0
2024-08-05 13:00:00,109.83,109.86,109.63,109.65,17621.0,108.2286,108.2582,108.0315,108.0512,17621.0
2024-08-05 13:05:00,109.63,109.63,109.45,109.6,26612.0,108.0315,108.0315,107.8541,108.0019,26612.0
2024-08-05 13:10:00,109.62,109.64,109.48,109.5,17347.0,108.0217,108.0414,107.8837,107.9034,17347.0
2024-08-05 13:15:00,109.48,109.54,109.28,109.32,33066.0,107.8837,107.9428,107.6866,107.726,33066.0
2024-08-05 13:20:00,109.36,109.58,109.34,109.5,25842.0,107.7654,107.9822,107.7457,107.9034,25842.0
2024-08-05 13:25:00,109.52,109.58,109.41,109.52,29093.0,107.9231,107.9822,107.8147,107.9231,29093.0
2024-08-05 13:30:00,109.5,109.5,109.23,109.26,27800.0,107.9034,107.9034,107.6373,107.6669,27800.0
2024-08-05 13:35:00,109.25,109.28,109.14,109.19,20875.0,107.6571,107.6866,107.5487,107.5979,20875.0
2024-08-05 13:40:00,109.18,109.2,108.97,109.04,21082.0,107.5881,107.6078,107.3811,107.4501,21082.0
2024-08-05 13:45:00,109.05,109.19,109.03,109.08,15845.0,107.46,107.5979,107.4403,107.4895,15845.0
2024-08-05 13:50:00,109.09,109.18,108.97,109.04,20319.0,107.4994,107.5881,107.3811,107.4501,20319.0
2024-08-05 13:55:00,109.04,109.09,109.01,109.04,20704.0,107.4501,107.4994,107.4206,107.4501,20704.0
2024-08-05 14:00:00,109.04,109.18,108.94,109.12,31894.0,107.4501,107.5881,107.3516,107.5289,31894.0
2024-08-05 14:05:00,109.12,109.28,109.08,109.25,17300.0,107.5289,107.6866,107.4895,107.6571,17300.0
2024-08-05 14:10:00,109.26,109.49,109.19,109.43,20022.0,107.6669,107.8936,107.5979,107.8344,20022.0
2024-08-05 14:15:00,109.46,109.57,109.44,109.51,17270.0,107.864,107.9724,107.8443,107.9133,17270.0
2024-08-05 14:20:00,109.52,109.67,109.47,109.63,22389.0,107.9231,108.0709,107.8738,108.0315,22389.0
2024-08-05 14:25:00,109.64,109.72,109.5,109.56,20665.0,108.0414,108.1202,107.9034,107.9625,20665.0
2024-08-05 14:30:00,109.54,109.58,109.3,109.35,25444.0,107.9428,107.9822,107.7063,107.7556,25444.0
2024-08-05 14:35:00,109.32,109.49,109.3,109.39,49629.0,107.726,107.8936,107.7063,107.795,49629.0
2024-08-05 14:40:00,109.39,109.57,109.33,109.4,37305.0,107.795,107.9724,107.7359,107.8049,37305.0
2024-08-05 14:45:00,109.42,109.56,109.34,109.56,29358.0,107.8246,107.9625,107.7457,107.9625,29358.0
2024-08-05 14:50:00,109.56,109.58,109.33,109.37,18633.0,107.9625,107.9822,107.7359,107.7753,18633.0
2024-08-05 14:55:00,109.38,109.44,109.21,109.26,31323.0,107.7852,107.8443,107.6176,107.6669,31323.0
2024-08-05 15:00:00,109.28,109.46,109.2,109.39,28906.0,107.6866,107.864,107.6078,107.795,28906.0
2024-08-05 15:05:00,109.38,109.4,109.29,109.32,29314.0,107.7852,107.8049,107.6965,107.726,29314.0
2024-08-05 15:10:00,109.32,109.33,109.02,109.11,32049.0,107.726,107.7359,107.4304,107.5191,32049.0
2024-08-05 15:15:00,109.13,109.2,109.08,109.08,24502.0,107.5388,107.6078,107.4895,107.4895,24502.0
2024-08-05 15:20:00,109.11,109.17,108.89,108.9,35245.0,107.5191,107.5782,107.3023,107.3122,35245.0
2024-08-05 15:25:00,108.89,108.92,108.73,108.89,50845.0,107.3023,107.3319,107.1446,107.3023,50845.0
2024-08-05 15:30:00,108.91,108.96,108.85,108.9,47104.0,107.322,107.3713,107.2629,107.3122,47104.0
2024-08-05 15:35:00,108.89,108.96,108.67,108.71,52160.0,107.3023,107.3713,107.0855,107.1249,52160.0
2024-08-05 15:40:00,108.72,108.75,108.59,108.66,48000.0,107.1348,107.1643,107.0067,107.0757,48000.0
2024-08-05 15:45:00,108.61,108.65,108.43,108.44,72818.0,107.0264,107.0658,106.849,106.8589,72818.0
2024-08-05 15:50:00,108.42,108.8,108.37,108.54,101755.0,106.8392,107.2136,106.7899,106.9574,101755.0
2024-08-05 15:55:00,108.56,108.78,108.52,108.64,354848.0,106.9771,107.1939,106.9377,107.0559,354848.0
2024-08-06 09:30:00,108.95,109.34,108.63,109.34,123016.0,107.3614,107.7457,107.0461,107.7457,123016.0
2024-08-06 09:35:00,109.29,110.14,109.28,109.91,22188.0,107.6965,108.5341,107.6866,108.3074,22188.0
2024-08-06 09:40:00,109.95,110.41,109.87,110.39,22632.0,108.3468,108.8001,108.268,108.7804,22632.0
2024-08-06 09:45:00,110.36,110.62,109.6,109.63,32321.0,108.7509,109.0071,108.0019,108.0315,32321.0
2024-08-06 09:50:00,109.64,110.16,109.64,110.16,21598.0,108.0414,108.5538,108.0414,108.5538,21598.0
2024-08-06 09:55:00,110.13,110.27,109.98,110.22,18372.0,108.5242,108.6622,108.3764,108.6129,18372.0
2024-08-06 10:00:00,110.22,110.54,110.16,110.4,23466.0,108.6129,108.9282,108.5538,108.7903,23466.0
2024-08-06 10:05:00,110.33,110.43,110.02,110.34,31477.0,108.7213,108.8198,108.4158,108.7312,31477.0
2024-08-06 10:10:00,110.36,110.41,110.26,110.35,22468.0,108.7509,108.8001,108.6523,108.741,22468.0
2024-08-06 10:15:00,110.36,110.56,110.18,110.19,14817.0,108.7509,108.948,108.5735,108.5833,14817.0
2024-08-06 10:20:00,110.2,110.28,109.99,110.04,18093.0,108.5932,108.672,108.3863,108.4355,18093.0
2024-08-06 10:25:00,110.06,110.39,109.92,110.0,28657.0,108.4552,108.7804,108.3173,108.3961,28657.0
2024-08-06 10:30:00,110.0,110.04,109.82,109.97,41587.0,108.3961,108.4355,108.2187,108.3666,41587.0
2024-08-06 10:35:00,109.98,110.29,109.97,110.14,32197.0,108.3764,108.6819,108.3666,108.5341,32197.0
2024-08-06 10:40:00,110.11,110.18,109.97,110.04,24031.0,108.5045,108.5735,108.3666,108.4355,24031.0
2024-08-06 10:45:00,109.99,110.04,109.75,109.8,25221.0,108.3863,108.4355,108.1498,108.199,25221.0
2024-08-06 10:50:00,109.81,109.88,109.59,109.62,38663.0,108.2089,108.2779,107.9921,108.0217,38663.0
2024-08-06 10:55:00,109.62,109.76,109.54,109.65,19434.0,108.0217,108.1596,107.9428,108.0512,19434.0
2024-08-06 11:00:00,109.64,109.89,109.6,109.82,25006.0,108.0414,108.2877,108.0019,108.2187,25006.0
2024-08-06 11:05:00,109.82,109.96,109.51,109.51,19981.0,108.2187,108.3567,107.9133,107.9133,19981.0
2024-08-06 11:10:00,109.51,109.77,109.49,109.77,21494.0,107.9133,108.1695,107.8936,108.1695,21494.0
2024-08-06 11:15:00,109.74,109.76,109.45,109.47,28268.0,108.1399,108.1596,107.8541,107.8738,28268.0
2024-08-06 11:20:00,109.47,109.49,109.26,109.29,22468.0,107.8738,107.8936,107.6669,107.6965,22468.0
2024-08-06 11:25:00,109.29,109.52,109.26,109.44,34557.0,107.6965,107.9231,107.6669,107.8443,34557.0
2024-08-06 11:30:00,109.44,109.58,109.38,109.39,16615.0,107.8443,107.9822,107.7852,107.795,16615.0
2024-08-06 11:35:00,109.39,109.45,109.28,109.43,29525.0,107.795,107.8541,107.6866,107.8344,29525.0
2024-08-06 11:40:00,109.41,109.51,109.22,109.22,20225.0,107.8147,107.9133,107.6275,107.6275,20225.0
2024-08-06 11:45:00,109.2,109.3,109.14,109.22,16546.0,107.6078,107.7063,107.5487,107.6275,16546.0
2024-08-06 11:50:00,109.25,109.28,109.1,109.14,12521.0,107.6571,107.6866,107.5092,107.5487,12521.0
2024-08-06 11:55:00,109.15,109.27,109.09,109.16,56050.0,107.5585,107.6768,107.4994,107.5684,56050.0
2024-08-06 12:00:00,109.17,109.51,109.14,109.51,46405.0,107.5782,107.9133,107.5487,107.9133,46405.0
2024-08-06 12:05:00,109.53,109.67,109.47,109.63,17879.0,107.933,108.0709,107.8738,108.0315,17879.0
2024-08-06 12:10:00,109.64,109.74,109.53,109.73,69665.0,108.0414,108.1399,107.933,108.1301,69665.0
2024-08-06 12:15:00,109.71,109.86,109.66,109.84,20223.0,108.1103,108.2582,108.0611,108.2384,20223.0
2024-08-06 12:20:00,109.87,110.0,109.7,109.91,32744.0,108.268,108.3961,108.1005,108.3074,32744.0
2024-08-06 12:25:00,109.95,110.02,109.81,109.88,23104.0,108.3468,108.4158,108.2089,108.2779,23104.0
2024-08-06 12:30:00,109.87,110.08,109.86,109.91,23026.0,108.268,108.4749,108.2582,108.3074,23026.0
2024-08-06 12:35:00,109.92,110.06,109.86,109.87,18782.0,108.3173,108.4552,108.2582,108.268,18782.0
2024-08-06 12:40:00,109.86,109.89,109.66,109.67,41882.0,108.2582,108.2877,108.0611,108.0709,41882.0
2024-08-06 12:45:00,109.68,109.89,109.65,109.72,19518.0,108.0808,108.2877,108.0512,108.1202,19518.0
2024-08-06 12:50:00,109.7,109.85,109.64,109.78,27751.0,108.1005,108.2483,108.0414,108.1793,27751.0
2024-08-06 12:55:00,109.78,109.84,109.59,109.6,23478.0,108.1793,108.2384,107.9921,108.0019,23478.0
2024-08-06 13:00:00,109.61,109.87,109.6,109.77,28640.0,108.0118,108.268,108.0019,108.1695,28640.0
2024-08-06 13:05:00,109.78,109.89,109.74,109.87,16466.0,108.1793,108.2877,108.1399,108.268,16466.0
2024-08-06 13:10:00,109.88,110.09,109.88,109.97,22602.0,108.2779,108.4848,108.2779,108.3666,22602.0
2024-08-06 13:15:00,109.97,110.06,109.86,109.86,25454.0,108.3666,108.4552,108.2582,108.2582,25454.0
2024-08-06 13:20:00,109.86,110.02,109.86,109.92,18442.0,108.2582,108.4158,108.2582,108.3173,18442.0
2024-08-06 13:25:00,109.92,110.08,109.91,109.98,19258.0,108.3173,108.4749,108.3074,108.3764,19258.0
2024-08-06 13:30:00,109.97,110.19,109.94,110.17,18288.0,108.3666,108.5833,108.337,108.5636,18288.0
2024-08-06 13:35:00,110.19,110.23,110.01,110.04,21317.0,108.5833,108.6228,108.406,108.4355,21317.0
2024-08-06 13:40:00,110.04,110.08,109.95,110.03,17552.0,108.4355,108.4749,108.3468,108.4257,17552.0
2024-08-06 13:45:00,110.03,110.07,109.74,109.84,28304.0,108.4257,108.4651,108.1399,108.2384,28304.0
2024-08-06 13:50:00,109.86,109.92,109.86,109.91,13072.0,108.2582,108.3173,108.2582,108.3074,13072.0
2024-08-06 13:55:00,109.9,110.12,109.9,109.98,18130.0,108.2976,108.5144,108.2976,108.3764,18130.0
2024-08-06 14:00:00,110.0,110.07,109.81,109.85,30191.0,108.3961,108.4651,108.2089,108.2483,30191.0
2024-08-06 14:05:00,109.85,109.86,109.74,109.76,32537.0,108.2483,108.2582,108.1399,108.1596,32537.0
2024-08-06 14:10:00,109.78,109.85,109.74,109.83,42198.0,108.1793,108.2483,108.1399,108.2286,42198.0
2024-08-06 14:15:00,109.82,110.03,109.79,110.02,34924.0,108.2187,108.4257,108.1892,108.4158,34924.0
2024-08-06 14:20:00,110.04,110.28,110.04,110.22,38404.0,108.4355,108.672,108.4355,108.6129,38404.0
2024-08-06 14:25:00,110.22,110.36,110.21,110.35,17182.0,108.6129,108.7509,108.6031,108.741,17182.0
2024-08-06 14:30:00,110.34,110.4,110.25,110.34,50380.0,108.7312,108.7903,108.6425,108.7312,50380.0
2024-08-06 14:35:00,110.35,110.58,110.35,110.49,33900.0,108.741,108.9677,108.741,108.879,33900.0
2024-08-06 14:40:00,110.47,110.63,110.46,110.63,15404.0,108.8593,109.0169,108.8494,109.0169,15404.0
2024-08-06 14:45:00,110.62,110.64,110.47,110.57,32254.0,109.0071,109.0268,108.8593,108.9578,32254.0
2024-08-06 14:50:00,110.55,110.57,110.27,110.32,53153.0,108.9381,108.9578,108.6622,108.7115,53153.0
2024-08-06 14:55:00,110.31,110.39,110.12,110.12,28492.0,108.7016,108.7804,108.5144,108.5144,28492.0
2024-08-06 15:00:00,110.11,110.13,109.89,110.02,41957.0,108.5045,108.5242,108.2877,108.4158,41957.0
2024-08-06 15:05:00,110.04,110.1,109.97,110.02,38120.0,108.4355,108.4947,108.3666,108.4158,38120.0
2024-08-06 15:10:00,110.01,110.27,109.99,110.2,46612.0,108.406,108.6622,108.3863,108.5932,46612.0
2024-08-06 15:15:00,110.2,110.2,109.97,110.05,30254.0,108.5932,108.5932,108.3666,108.4454,30254.0
2024-08-06 15:20:00,110.07,110.15,110.01,110.13,36838.0,108.4651,108.5439,108.406,108.5242,36838.0
2024-08-06 15:25:00,110.15,110.19,109.99,110.0,45514.0,108.5439,108.5833,108.3863,108.3961,45514.0
2024-08-06 15:30:00,110.0,110.06,109.9,110.02,47400.0,108.3961,108.4552,108.2976,108.4158,47400.0
2024-08-06 15:35:00,110.02,110.09,109.98,110.03,38161.0,108.4158,108.4848,108.3764,108.4257,38161.0
2024-08-06 15:40:00,110.04,110.09,109.88,109.9,66039.0,108.4355,108.4848,108.2779,108.2976,66039.0
2024-08-06 15:45:00,109.89,110.01,109.85,109.94,96688.0,108.2877,108.406,108.2483,108.337,96688.0
2024-08-06 15:50:00,109.92,110.12,109.79,109.82,166362.0,108.3173,108.5144,108.1892,108.2187,166362.0
2024-08-06 15:55:00,109.82,109.83,109.45,109.46,458251.0,108.2187,108.2286,107.8541,107.864,458251.0
2024-08-07 09:30:00,109.61,110.57,109.4,110.5,110489.0,108.0118,108.9578,107.8049,108.8888,110489.0
2024-08-07 09:35:00,110.61,111.2,110.58,110.75,58122.0,108.9972,109.5786,108.9677,109.1352,58122.0
2024-08-07 09:40:00,110.82,111.15,110.82,111.0,44368.0,109.2042,109.5293,109.2042,109.3815,44368.0
2024-08-07 09:45:00,111.01,111.49,110.98,111.22,66964.0,109.3914,109.8644,109.3618,109.5983,66964.0
2024-08-07 09:50:00,111.25,111.89,111.17,111.85,42372.0,109.6279,110.2586,109.5491,110.2191,42372.0
2024-08-07 09:55:00,111.85,112.26,111.79,112.23,64679.0,110.2191,110.6232,110.16,110.5936,64679.0
2024-08-07 10:00:00,112.24,112.35,111.97,112.13,37203.0,110.6035,110.7119,110.3374,110.4951,37203.0
2024-08-07 10:05:00,112.13,112.13,111.99,112.03,21684.0,110.4951,110.4951,110.3571,110.3965,21684.0
2024-08-07 10:10:00,112.01,112.09,111.82,111.93,78296.0,110.3768,110.4556,110.1896,110.298,78296.0
2024-08-07 10:15:00,111.93,112.06,111.8,111.93,60227.0,110.298,110.4261,110.1699,110.298,60227.0
2024-08-07 10:20:00,111.94,111.94,111.66,111.69,71657.0,110.3078,110.3078,110.0319,110.0615,71657.0
2024-08-07 10:25:00,111.7,111.73,111.28,111.34,56242.0,110.0713,110.1009,109.6575,109.7166,56242.0
2024-08-07 10:30:00,111.32,111.4,111.17,111.29,40959.0,109.6969,109.7757,109.5491,109.6673,40959.0
2024-08-07 10:35:00,111.29,111.59,111.29,111.56,32748.0,109.6673,109.9629,109.6673,109.9334,32748.0
2024-08-07 10:40:00,111.56,111.58,111.32,111.37,27739.0,109.9334,109.9531,109.6969,109.7461,27739.0
2024-08-07 10:45:00,111.41,111.43,111.2,111.22,26835.0,109.7856,109.8053,109.5786,109.5983,26835.0
2024-08-07 10:50:00,111.22,111.5,111.21,111.5,83166.0,109.5983,109.8742,109.5885,109.8742,83166.0
2024-08-07 10:55:00,111.48,111.5,111.36,111.39,27105.0,109.8545,109.8742,109.7363,109.7658,27105.0
2024-08-07 11:00:00,111.41,111.47,111.26,111.27,20241.0,109.7856,109.8447,109.6377,109.6476,20241.0
2024-08-07 11:05:00,111.25,111.26,111.0,111.06,121594.0,109.6279,109.6377,109.3815,109.4407,121594.0
2024-08-07 11:10:00,111.03,111.34,111.02,111.13,60729.0,109.4111,109.7166,109.4012,109.5096,60729.0
2024-08-07 11:15:00,111.15,111.21,111.07,111.14,24922.0,109.5293,109.5885,109.4505,109.5195,24922.0
2024-08-07 11:20:00,111.15,111.25,111.07,111.23,30457.0,109.5293,109.6279,109.4505,109.6082,30457.0
2024-08-07 11:25:00,111.24,111.37,111.17,111.27,50583.0,109.618,109.7461,109.5491,109.6476,50583.0
2024-08-07 11:30:00,111.26,111.34,111.21,111.33,29516.0,109.6377,109.7166,109.5885,109.7067,29516.0
2024-08-07 11:35:00,111.35,111.37,111.18,111.24,131952.0,109.7264,109.7461,109.5589,109.618,131952.0
2024-08-07 11:40:00,111.22,111.22,110.93,110.97,57438.0,109.5983,109.5983,109.3126,109.352,57438.0
2024-08-07 11:45:00,110.99,111.05,110.83,110.89,42793.0,109.3717,109.4308,109.214,109.2731,42793.0
2024-08-07 11:50:00,110.89,110.91,110.72,110.72,43074.0,109.2731,109.2928,109.1056,109.1056,43074.0
2024-08-07 11:55:00,110.74,110.77,110.63,110.76,33654.0,109.1253,109.1549,109.0169,109.145,33654.0
2024-08-07 12:00:00,110.76,111.09,110.74,111.08,45894.0,109.145,109.4702,109.1253,109.4604,45894.0
2024-08-07 12:05:00,111.06,111.15,110.95,111.08,46558.0,109.4407,109.5293,109.3323,109.4604,46558.0
2024-08-07 12:10:00,111.07,111.14,110.96,111.14,41292.0,109.4505,109.5195,109.3421,109.5195,41292.0
2024-08-07 12:15:00,111.12,111.18,111.02,111.12,28707.0,109.4998,109.5589,109.4012,109.4998,28707.0
2024-08-07 12:20:00,111.14,111.2,111.08,111.1,42775.0,109.5195,109.5786,109.4604,109.4801,42775.0
2024-08-07 12:25:00,111.1,111.25,111.05,111.19,87956.0,109.4801,109.6279,109.4308,109.5688,87956.0
2024-08-07 12:30:00,111.18,111.18,111.02,111.02,44475.0,109.5589,109.5589,109.4012,109.4012,44475.0
2024-08-07 12:35:00,111.03,111.03,110.85,110.93,35025.0,109.4111,109.4111,109.2337,109.3126,35025.0
2024-08-07 12:40:00,110.92,110.92,110.75,110.79,19859.0,109.3027,109.3027,109.1352,109.1746,19859.0
2024-08-07 12:45:00,110.8,110.82,110.45,110.48,26167.0,109.1845,109.2042,108.8396,108.8691,26167.0
2024-08-07 12:50:00,110.46,110.5,110.34,110.44,25904.0,108.8494,108.8888,108.7312,108.8297,25904.0
2024-08-07 12:55:00,110.44,110.52,110.37,110.44,37850.0,108.8297,108.9085,108.7607,108.8297,37850.0
2024-08-07 13:00:00,110.45,110.45,110.15,110.17,18728.0,108.8396,108.8396,108.5439,108.5636,18728.0
2024-08-07 13:05:00,110.16,110.16,109.94,110.1,27863.0,108.5538,108.5538,108.337,108.4947,27863.0
2024-08-07 13:10:00,110.09,110.12,109.93,110.02,18581.0,108.4848,108.5144,108.3271,108.4158,18581.0
2024-08-07 13:15:00,110.02,110.11,109.86,110.02,54270.0,108.4158,108.5045,108.2582,108.4158,54270.0
2024-08-07 13:20:00,110.02,110.14,110.0,110.13,20636.0,108.4158,108.5341,108.3961,108.5242,20636.0
2024-08-07 13:25:00,110.09,110.23,110.03,110.04,20257.0,108.4848,108.6228,108.4257,108.4355,20257.0
2024-08-07 13:30:00,110.07,110.22,110.07,110.22,17399.0,108.4651,108.6129,108.4651,108.6129,17399.0
2024-08-07 13:35:00,110.22,110.34,110.16,110.25,25542.0,108.6129,108.7312,108.5538,108.6425,25542.0
2024-08-07 13:40:00,110.25,110.35,110.04,110.04,25816.0,108.6425,108.741,108.4355,108.4355,25816.0
2024-08-07 13:45:00,110.04,110.04,109.97,110.0,16806.0,108.4355,108.4355,108.3666,108.3961,16806.0
2024-08-07 13:50:00,110.04,110.08,109.94,110.0,26500.0,108.4355,108.4749,108.337,108.3961,26500.0
2024-08-07 13:55:00,110.0,110.04,109.87,110.03,39035.0,108.3961,108.4355,108.268,108.4257,39035.0
2024-08-07 14:00:00,110.02,110.03,109.86,109.88,17561.0,108.4158,108.4257,108.2582,108.2779,17561.0
2024-08-07 14:05:00,109.89,109.97,109.86,109.95,27315.0,108.2877,108.3666,108.2582,108.3468,27315.0
2024-08-07 14:10:00,109.96,109.97,109.77,109.86,35358.0,108.3567,108.3666,108.1695,108.2582,35358.0
2024-08-07 14:15:00,109.87,110.03,109.78,110.01,23995.0,108.268,108.4257,108.1793,108.406,23995.0
2024-08-07 14:20:00,110.02,110.03,109.82,109.87,25851.0,108.4158,108.4257,108.2187,108.268,25851.0
2024-08-07 14:25:00,109.84,110.0,109.81,109.93,42082.0,108.2384,108.3961,108.2089,108.3271,42082.0
2024-08-07 14:30:00,109.93,109.96,109.83,109.95,39962.0,108.3271,108.3567,108.2286,108.3468,39962.0
2024-08-07 14:35:00,109.94,110.04,109.92,109.98,43299.0,108.337,108.4355,108.3173,108.3764,43299.0
2024-08-07 14:40:00,110.0,110.02,109.93,109.94,22449.0,108.3961,108.4158,108.3271,108.337,22449.0
2024-08-07 14:45:00,109.95,109.96,109.68,109.87,59595.0,108.3468,108.3567,108.0808,108.268,59595.0
2024-08-07 14:50:00,109.85,109.9,109.78,109.8,46521.0,108.2483,108.2976,108.1793,108.199,46521.0
2024-08-07 14:55:00,109.76,109.93,109.75,109.85,26744.0,108.1596,108.3271,108.1498,108.2483,26744.0
2024-08-07 15:00:00,109.87,109.94,109.69,109.93,32782.0,108.268,108.337,108.0906,108.3271,32782.0
2024-08-07 15:05:00,109.93,110.07,109.92,110.05,38651.0,108.3271,108.4651,108.3173,108.4454,38651.0
2024-08-07 15:10:00,110.08,110.18,109.99,110.0,62210.0,108.4749,108.5735,108.3863,108.3961,62210.0
2024-08-07 15:15:00,109.95,110.24,109.9,110.22,41319.0,108.3468,108.6326,108.2976,108.6129,41319.0
2024-08-07 15:20:00,110.21,110.27,110.1,110.13,51509.0,108.6031,108.6622,108.4947,108.5242,51509.0
2024-08-07 15:25:00,110.13,110.15,109.98,109.99,51604.0,108.5242,108.5439,108.3764,108.3863,51604.0
2024-08-07 15:30:00,109.98,110.27,109.95,110.27,58309.0,108.3764,108.6622,108.3468,108.6622,58309.0
2024-08-07 15:35:00,110.26,110.3,110.19,110.2,53346.0,108.6523,108.6917,108.5833,108.5932,53346.0
2024-08-07 15:40:00,110.2,110.2,109.93,109.95,62974.0,108.5932,108.5932,108.3271,108.3468,62974.0
2024-08-07 15:45:00,109.95,110.14,109.91,110.12,73307.0,108.3468,108.5341,108.3074,108.5144,73307.0
2024-08-07 15:50:00,110.11,110.15,109.84,109.99,117885.0,108.5045,108.5439,108.2384,108.3863,117885.0
2024-08-07 15:55:00,110.0,110.04,109.9,109.97,386175.0,108.3961,108.4355,108.2976,108.3666,386175.0
2024-08-08 09:30:00,109.95,110.23,109.83,110.0,97000.0,108.3468,108.6228,108.2286,108.3961,97000.0
2024-08-08 09:35:00,109.84,110.28,109.77,110.14,14754.0,108.2384,108.672,108.1695,108.5341,14754.0
2024-08-08 09:40:00,110.08,110.67,110.08,110.63,25074.0,108.4749,109.0563,108.4749,109.0169,25074.0
2024-08-08 09:45:00,110.63,110.95,110.58,110.81,54217.0,109.0169,109.3323,108.9677,109.1943,54217.0
2024-08-08 09:50:00,110.84,111.2,110.83,111.02,29814.0,109.2239,109.5786,109.214,109.4012,29814.0
2024-08-08 09:55:00,111.03,111.06,110.71,110.74,18687.0,109.4111,109.4407,109.0958,109.1253,18687.0
2024-08-08 10:00:00,110.74,111.22,110.74,110.9,31171.0,109.1253,109.5983,109.1253,109.283,31171.0
2024-08-08 10:05:00,110.89,111.0,110.51,110.52,25171.0,109.2731,109.3815,108.8987,108.9085,25171.0
2024-08-08 10:10:00,110.53,110.67,110.45,110.59,14221.0,108.9184,109.0563,108.8396,108.9775,14221.0
2024-08-08 10:15:00,110.59,110.72,110.32,110.34,20052.0,108.9775,109.1056,108.7115,108.7312,20052.0
2024-08-08 10:20:00,110.33,110.79,110.31,110.79,19705.0,108.7213,109.1746,108.7016,109.1746,19705.0
2024-08-08 10:25:00,110.79,110.97,110.61,110.72,35049.0,109.1746,109.352,108.9972,109.1056,35049.0
2024-08-08 10:30:00,110.72,110.72,110.33,110.34,33019.0,109.1056,109.1056,108.7213,108.7312,33019.0
2024-08-08 10:35:00,110.33,110.33,110.11,110.15,23944.0,108.7213,108.7213,108.5045,108.5439,23944.0
2024-08-08 10:40:00,110.16,110.25,109.99,110.07,21068.0,108.5538,108.6425,108.3863,108.4651,21068.0
2024-08-08 10:45:00,110.11,110.18,109.91,109.98,23047.0,108.5045,108.5735,108.3074,108.3764,23047.0
2024-08-08 10:50:00,109.98,110.05,109.89,110.04,18551.0,108.3764,108.4454,108.2877,108.4355,18551.0
2024-08-08 10:55:00,110.05,110.28,110.01,110.06,22006.0,108.4454,108.672,108.406,108.4552,22006.0
2024-08-08 11:00:00,110.07,110.15,109.96,109.98,23594.0,108.4651,108.5439,108.3567,108.3764,23594.0
2024-08-08 11:05:00,109.97,110.04,109.81,109.91,29950.0,108.3666,108.4355,108.2089,108.3074,29950.0
2024-08-08 11:10:00,109.88,110.03,109.8,109.87,33235.0,108.2779,108.4257,108.199,108.268,33235.0
2024-08-08 11:15:00,109.87,109.89,109.54,109.71,30184.0,108.268,108.2877,107.9428,108.1103,30184.0
2024-08-08 11:20:00,109.7,109.94,109.69,109.94,30219.0,108.1005,108.337,108.0906,108.337,30219.0
2024-08-08 11:25:00,109.93,109.98,109.85,109.89,218957.0,108.3271,108.3764,108.2483,108.2877,218957.0
2024-08-08 11:30:00,109.86,109.94,109.65,109.73,48762.0,108.2582,108.337,108.0512,108.1301,48762.0
2024-08-08 11:35:00,109.75,109.81,109.71,109.77,28132.0,108.1498,108.2089,108.1103,108.1695,28132.0
2024-08-08 11:40:00,109.78,109.78,109.44,109.49,24146.0,108.1793,108.1793,107.8443,107.8936,24146.0
2024-08-08 11:45:00,109.49,109.68,109.42,109.65,23330.0,107.8936,108.0808,107.8246,108.0512,23330.0
2024-08-08 11:50:00,109.65,109.96,109.63,109.95,27596.0,108.0512,108.3567,108.0315,108.3468,27596.0
2024-08-08 11:55:00,109.95,109.97,109.85,109.9,22390.0,108.3468,108.3666,108.2483,108.2976,22390.0
2024-08-08 12:00:00,109.89,110.07,109.87,110.04,28448.0,108.2877,108.4651,108.268,108.4355,28448.0
2024-08-08 12:05:00,110.03,110.05,109.91,109.93,18045.0,108.4257,108.4454,108.3074,108.3271,18045.0
2024-08-08 12:10:00,109.91,109.95,109.83,109.92,45223.0,108.3074,108.3468,108.2286,108.3173,45223.0
2024-08-08 12:15:00,109.93,109.97,109.68,109.74,20707.0,108.3271,108.3666,108.0808,108.1399,20707.0
2024-08-08 12:20:00,109.74,109.75,109.61,109.64,40350.0,108.1399,108.1498,108.0118,108.0414,40350.0
2024-08-08 12:25:00,109.65,109.79,109.59,109.73,90701.0,108.0512,108.1892,107.9921,108.1301,90701.0
2024-08-08 12:30:00,109.73,109.74,109.62,109.67,7495.0,108.1301,108.1399,108.0217,108.0709,7495.0
2024-08-08 12:35:00,109.62,109.62,109.25,109.29,11334.0,108.0217,108.0217,107.6571,107.6965,11334.0
2024-08-08 12:40:00,109.25,109.41,109.22,109.41,13237.0,107.6571,107.8147,107.6275,107.8147,13237.0
2024-08-08 12:45:00,109.4,109.42,109.29,109.33,10870.0,107.8049,107.8246,107.6965,107.7359,10870.0
2024-08-08 12:50:00,109.32,109.54,109.32,109.52,21699.0,107.726,107.9428,107.726,107.9231,21699.0
2024-08-08 12:55:00,109.53,109.6,109.47,109.55,12252.0,107.933,108.0019,107.8738,107.9527,12252.0
2024-08-08 13:00:00,109.55,109.61,109.34,109.34,26642.0,107.9527,108.0118,107.7457,107.7457,26642.0
2024-08-08 13:05:00,109.34,109.54,109.32,109.5,11752.0,107.7457,107.9428,107.726,107.9034,11752.0
2024-08-08 13:10:00,109.54,109.74,109.52,109.74,9656.0,107.9428,108.1399,107.9231,108.1399,9656.0
2024-08-08 13:15:00,109.74,109.87,109.72,109.87,53224.0,108.1399,108.268,108.1202,108.268,53224.0
2024-08-08 13:20:00,109.86,110.15,109.85,110.12,29560.0,108.2582,108.5439,108.2483,108.5144,29560.0
2024-08-08 13:25:00,110.12,110.19,109.8,110.01,48282.0,108.5144,108.5833,108.199,108.406,48282.0
2024-08-08 13:30:00,110.01,110.14,109.95,109.97,18099.0,108.406,108.5341,108.3468,108.3666,18099.0
2024-08-08 13:35:00,109.97,109.97,109.88,109.94,12734.0,108.3666,108.3666,108.2779,108.337,12734.0
2024-08-08 13:40:00,109.94,109.98,109.7,109.71,19727.0,108.337,108.3764,108.1005,108.1103,19727.0
2024-08-08 13:45:00,109.72,109.79,109.66,109.67,23553.0,108.1202,108.1892,108.0611,108.0709,23553.0
2024-08-08 13:50:00,109.66,109.86,109.66,109.78,17569.0,108.0611,108.2582,108.0611,108.1793,17569.0
2024-08-08 13:55:00,109.78,109.85,109.76,109.82,15799.0,108.1793,108.2483,108.1596,108.2187,15799.0
2024-08-08 14:00:00,109.81,109.85,109.74,109.84,18972.0,108.2089,108.2483,108.1399,108.2384,18972.0
2024-08-08 14:05:00,109.83,109.88,109.78,109.84,16011.0,108.2286,108.2779,108.1793,108.2384,16011.0
2024-08-08 14:10:00,109.82,109.86,109.78,109.82,18934.0,108.2187,108.2582,108.1793,108.2187,18934.0
2024-08-08 14:15:00,109.81,109.98,109.8,109.97,15926.0,108.2089,108.3764,108.199,108.3666,15926.0
2024-08-08 14:20:00,109.97,110.02,109.95,109.95,13979.0,108.3666,108.4158,108.3468,108.3468,13979.0
2024-08-08 14:25:00,109.96,109.96,109.78,109.92,19284.0,108.3567,108.3567,108.1793,108.3173,19284.0
2024-08-08 14:30:00,109.94,109.98,109.89,109.89,18749.0,108.337,108.3764,108.2877,108.2877,18749.0
2024-08-08 14:35:00,109.89,109.97,109.86,109.86,14506.0,108.2877,108.3666,108.2582,108.2582,14506.0
2024-08-08 14:40:00,109.87,109.88,109.75,109.77,25420.0,108.268,108.2779,108.1498,108.1695,25420.0
2024-08-08 14:45:00,109.77,109.82,109.73,109.77,17438.0,108.1695,108.2187,108.1301,108.1695,17438.0
2024-08-08 14:50:00,109.77,109.87,109.75,109.81,18277.0,108.1695,108.268,108.1498,108.2089,18277.0
2024-08-08 14:55:00,109.81,109.84,109.77,109.81,17945.0,108.2089,108.2384,108.1695,108.2089,17945.0
2024-08-08 15:00:00,109.82,109.93,109.79,109.8,39336.0,108.2187,108.3271,108.1892,108.199,39336.0
2024-08-08 15:05:00,109.79,109.94,109.76,109.89,20108.0,108.1892,108.337,108.1596,108.2877,20108.0
2024-08-08 15:10:00,109.89,109.94,109.8,109.81,19902.0,108.2877,108.337,108.199,108.2089,19902.0
2024-08-08 15:15:00,109.81,109.87,109.64,109.65,21086.0,108.2089,108.268,108.0414,108.0512,21086.0
2024-08-08 15:20:00,109.64,109.76,109.6,109.68,25576.0,108.0414,108.1596,108.0019,108.0808,25576.0
2024-08-08 15:25:00,109.68,109.79,109.66,109.74,38993.0,108.0808,108.1892,108.0611,108.1399,38993.0
2024-08-08 15:30:00,109.72,109.75,109.41,109.48,32286.0,108.1202,108.1498,107.8147,107.8837,32286.0
2024-08-08 15:35:00,109.48,109.48,109.36,109.36,36608.0,107.8837,107.8837,107.7654,107.7654,36608.0
2024-08-08 15:40:00,109.36,109.66,109.36,109.65,52709.0,107.7654,108.0611,107.7654,108.0512,52709.0
2024-08-08 15:45:00,109.63,109.68,109.52,109.53,52711.0,108.0315,108.0808,107.9231,107.933,52711.0
2024-08-08 15:50:00,109.53,109.76,109.47,109.74,80356.0,107.933,108.1596,107.8738,108.1399,80356.0
2024-08-08 15:55:00,109.75,109.84,109.53,109.74,271877.0,108.1498,108.2384,107.933,108.1399,271877.0
2024-08-09 09:30:00,109.28,109.28,108.72,108.76,114325.0,107.6866,107.6866,107.1348,107.1742,114325.0
2024-08-09 09:35:00,108.76,108.92,108.54,108.71,30474.0,107.1742,107.3319,106.9574,107.1249,30474.0
2024-08-09 09:40:00,108.67,108.75,108.5,108.72,25295.0,107.0855,107.1643,106.918,107.1348,25295.0
2024-08-09 09:45:00,108.67,108.75,108.56,108.59,64348.0,107.0855,107.1643,106.9771,107.0067,64348.0
2024-08-09 09:50:00,108.56,108.58,108.28,108.29,44302.0,106.9771,106.9968,106.7012,106.711,44302.0
2024-08-09 09:55:00,108.31,108.67,108.26,108.63,38854.0,106.7308,107.0855,106.6815,107.0461,38854.0
2024-08-09 10:00:00,108.62,108.75,108.33,108.34,36884.0,107.0362,107.1643,106.7505,106.7603,36884.0
2024-08-09 10:05:00,108.34,108.36,108.08,108.22,38241.0,106.7603,106.78,106.5041,106.6421,38241.0
2024-08-09 10:10:00,108.2,108.4,108.14,108.39,52671.0,106.6224,106.8194,106.5632,106.8096,52671.0
2024-08-09 10:15:00,108.39,108.39,108.04,108.19,80305.0,106.8096,106.8096,106.4647,106.6125,80305.0
2024-08-09 10:20:00,108.17,108.52,108.14,108.38,65045.0,106.5928,106.9377,106.5632,106.7997,65045.0
2024-08-09 10:25:00,108.38,108.44,108.21,108.39,115274.0,106.7997,106.8589,106.6322,106.8096,115274.0
2024-08-09 10:30:00,108.42,108.44,108.11,108.17,73739.0,106.8392,106.8589,106.5337,106.5928,73739.0
2024-08-09 10:35:00,108.17,108.25,108.07,108.19,81772.0,106.5928,106.6716,106.4943,106.6125,81772.0
2024-08-09 10:40:00,108.19,108.26,107.95,108.17,37373.0,106.6125,106.6815,106.376,106.5928,37373.0
2024-08-09 10:45:00,108.16,108.2,107.94,108.13,23348.0,106.5829,106.6224,106.3662,106.5534,23348.0
2024-08-09 10:50:00,108.13,108.13,107.96,108.07,99757.0,106.5534,106.5534,106.3859,106.4943,99757.0
2024-08-09 10:55:00,108.05,108.32,108.05,108.28,27225.0,106.4745,106.7406,106.4745,106.7012,27225.0
2024-08-09 11:00:00,108.28,108.31,108.12,108.17,23311.0,106.7012,106.7308,106.5435,106.5928,23311.0
2024-08-09 11:05:00,108.16,108.16,107.99,108.07,26125.0,106.5829,106.5829,106.4154,106.4943,26125.0
2024-08-09 11:10:00,108.06,108.21,108.01,108.15,23419.0,106.4844,106.6322,106.4351,106.5731,23419.0
2024-08-09 11:15:00,108.14,108.15,107.91,107.94,20313.0,106.5632,106.5731,106.3366,106.3662,20313.0
2024-08-09 11:20:00,107.94,108.08,107.89,107.94,38543.0,106.3662,106.5041,106.3169,106.3662,38543.0
2024-08-09 11:25:00,107.93,107.98,107.83,107.83,25865.0,106.3563,106.4056,106.2578,106.2578,25865.0
2024-08-09 11:30:00,107.85,107.89,107.72,107.74,25673.0,106.2775,106.3169,106.1494,106.1691,25673.0
2024-08-09 11:35:00,107.75,107.77,107.69,107.73,27428.0,106.1789,106.1986,106.1198,106.1592,27428.0
2024-08-09 11:40:00,107.72,107.82,107.69,107.82,25816.0,106.1494,106.2479,106.1198,106.2479,25816.0
2024-08-09 11:45:00,107.8,107.89,107.75,107.81,20813.0,106.2282,106.3169,106.1789,106.238,20813.0
2024-08-09 11:50:00,107.79,108.04,107.79,108.02,31974.0,106.2183,106.4647,106.2183,106.445,31974.0
2024-08-09 11:55:00,108.0,108.02,107.89,107.97,25210.0,106.4253,106.445,106.3169,106.3957,25210.0
2024-08-09 12:00:00,107.98,107.98,107.9,107.91,26750.0,106.4056,106.4056,106.3267,106.3366,26750.0
2024-08-09 12:05:00,107.91,108.01,107.86,107.94,18556.0,106.3366,106.4351,106.2873,106.3662,18556.0
2024-08-09 12:10:00,107.94,107.97,107.91,107.96,20237.0,106.3662,106.3957,106.3366,106.3859,20237.0
2024-08-09 12:15:00,108.0,108.02,107.95,107.98,26100.0,106.4253,106.445,106.376,106.4056,26100.0
2024-08-09 12:20:00,107.98,108.06,107.93,108.04,17261.0,106.4056,106.4844,106.3563,106.4647,17261.0
2024-08-09 12:25:00,108.05,108.15,108.04,108.12,20732.0,106.4745,106.5731,106.4647,106.5435,20732.0
2024-08-09 12:30:00,108.12,108.23,108.08,108.09,27463.0,106.5435,106.6519,106.5041,106.514,27463.0
2024-08-09 12:35:00,108.09,108.2,108.08,108.2,14723.0,106.514,106.6224,106.5041,106.6224,14723.0
2024-08-09 12:40:00,108.17,108.18,108.11,108.16,15906.0,106.5928,106.6027,106.5337,106.5829,15906.0
2024-08-09 12:45:00,108.15,108.15,108.06,108.07,12045.0,106.5731,106.5731,106.4844,106.4943,12045.0
2024-08-09 12:50:00,108.07,108.09,107.94,107.98,18477.0,106.4943,106.514,106.3662,106.4056,18477.0
2024-08-09 12:55:00,107.96,108.09,107.94,108.09,16758.0,106.3859,106.514,106.3662,106.514,16758.0
2024-08-09 13:00:00,108.09,108.26,108.08,108.17,25013.0,106.514,106.6815,106.5041,106.5928,25013.0
2024-08-09 13:05:00,108.18,108.2,108.08,108.15,23936.0,106.6027,106.6224,106.5041,106.5731,23936.0
2024-08-09 13:10:00,108.17,108.27,108.1,108.27,13972.0,106.5928,106.6913,106.5238,106.6913,13972.0
2024-08-09 13:15:00,108.28,108.28,108.21,108.27,16844.0,106.7012,106.7012,106.6322,106.6913,16844.0
2024-08-09 13:20:00,108.28,108.36,108.23,108.33,16546.0,106.7012,106.78,106.6519,106.7505,16546.0
2024-08-09 13:25:00,108.35,108.47,108.29,108.45,20327.0,106.7702,106.8884,106.711,106.8687,20327.0
2024-08-09 13:30:00,108.46,108.59,108.46,108.59,19356.0,106.8786,107.0067,106.8786,107.0067,19356.0
2024-08-09 13:35:00,108.59,108.72,108.56,108.62,11848.0,107.0067,107.1348,106.9771,107.0362,11848.0
2024-08-09 13:40:00,108.62,108.62,108.5,108.6,16394.0,107.0362,107.0362,106.918,107.0165,16394.0
2024-08-09 13:45:00,108.59,108.61,108.52,108.54,16470.0,107.0067,107.0264,106.9377,106.9574,16470.0
2024-08-09 13:50:00,108.56,108.58,108.41,108.43,19607.0,106.9771,106.9968,106.8293,106.849,19607.0
2024-08-09 13:55:00,108.43,108.44,108.32,108.34,16911.0,106.849,106.8589,106.7406,106.7603,16911.0
2024-08-09 14:00:00,108.35,108.37,108.25,108.33,27115.0,106.7702,106.7899,106.6716,106.7505,27115.0
2024-08-09 14:05:00,108.32,108.33,108.26,108.3,19741.0,106.7406,106.7505,106.6815,106.7209,19741.0
2024-08-09 14:10:00,108.31,108.34,108.24,108.25,28644.0,106.7308,106.7603,106.6618,106.6716,28644.0
2024-08-09 14:15:00,108.25,108.29,108.21,108.28,27475.0,106.6716,106.711,106.6322,106.7012,27475.0
2024-08-09 14:20:00,108.28,108.32,108.19,108.27,19948.0,106.7012,106.7406,106.6125,106.6913,19948.0
2024-08-09 14:25:00,108.28,108.33,108.22,108.23,25893.0,106.7012,106.7505,106.6421,106.6519,25893.0
2024-08-09 14:30:00,108.21,108.28,108.09,108.13,22496.0,106.6322,106.7012,106.514,106.5534,22496.0
2024-08-09 14:35:00,108.13,108.24,108.12,108.17,12425.0,106.5534,106.6618,106.5435,106.5928,12425.0
2024-08-09 14:40:00,108.16,108.19,108.09,108.18,14829.0,106.5829,106.6125,106.514,106.6027,14829.0
2024-08-09 14:45:00,108.18,108.24,108.16,108.17,20932.0,106.6027,106.6618,106.5829,106.5928,20932.0
2024-08-09 14:50:00,108.16,108.17,108.05,108.05,18527.0,106.5829,106.5928,106.4745,106.4745,18527.0
2024-08-09 14:55:00,108.06,108.1,107.89,108.1,32885.0,106.4844,106.5238,106.3169,106.5238,32885.0
2024-08-09 15:00:00,108.12,108.19,108.09,108.16,41691.0,106.5435,106.6125,106.514,106.5829,41691.0
2024-08-09 15:05:00,108.13,108.32,108.13,108.32,25685.0,106.5534,106.7406,106.5534,106.7406,25685.0
2024-08-09 15:10:00,108.31,108.33,108.25,108.26,30062.0,106.7308,106.7505,106.6716,106.6815,30062.0
2024-08-09 15:15:00,108.26,108.32,108.25,108.28,18452.0,106.6815,106.7406,106.6716,106.7012,18452.0
2024-08-09 15:20:00,108.29,108.29,108.05,108.06,25633.0,106.711,106.711,106.4745,106.4844,25633.0
2024-08-09 15:25:00,108.05,108.23,108.05,108.22,35327.0,106.4745,106.6519,106.4745,106.6421,35327.0
2024-08-09 15:30:00,108.22,108.44,108.22,108.36,37038.0,106.6421,106.8589,106.6421,106.78,37038.0
2024-08-09 15:35:00,108.37,108.42,108.24,108.27,44706.0,106.7899,106.8392,106.6618,106.6913,44706.0
2024-08-09 15:40:00,108.28,108.36,108.26,108.36,44273.0,106.7012,106.78,106.6815,106.78,44273.0
2024-08-09 15:45:00,108.37,108.67,108.36,108.65,85504.0,106.7899,107.0855,106.78,107.0658,85504.0
2024-08-09 15:50:00,108.63,108.63,108.48,108.53,117865.0,107.0461,107.0461,106.8983,106.9475,117865.0
2024-08-09 15:55:00,108.53,108.87,108.52,108.69,307916.0,106.9475,107.2826,106.9377,107.1052,307916.0
2024-08-12 09:30:00,108.4,108.4,107.76,107.76,73914.0,106.8194,106.8194,106.1888,106.1888,73914.0
2024-08-12 09:35:00,107.81,108.02,107.61,107.64,20698.0,106.238,106.445,106.041,106.0705,20698.0
2024-08-12 09:40:00,107.63,107.93,107.56,107.81,26694.0,106.0607,106.3563,105.9917,106.238,26694.0
2024-08-12 09:45:00,107.8,107.85,107.35,107.4,31834.0,106.2282,106.2775,105.7848,105.834,31834.0
2024-08-12 09:50:00,107.38,107.39,107.1,107.22,124514.0,105.8143,105.8242,105.5384,105.6567,124514.0
2024-08-12 09:55:00,107.24,107.51,107.22,107.49,37645.0,105.6764,105.9424,105.6567,105.9227,37645.0
2024-08-12 10:00:00,107.49,107.85,107.49,107.69,23120.0,105.9227,106.2775,105.9227,106.1198,23120.0
2024-08-12 10:05:00,107.7,107.81,107.59,107.69,17009.0,106.1297,106.238,106.0213,106.1198,17009.0
2024-08-12 10:10:00,107.69,107.95,107.66,107.82,30395.0,106.1198,106.376,106.0902,106.2479,30395.0
2024-08-12 10:15:00,107.85,107.94,107.64,107.64,25483.0,106.2775,106.3662,106.0705,106.0705,25483.0
2024-08-12 10:20:00,107.65,107.76,107.59,107.69,20185.0,106.0804,106.1888,106.0213,106.1198,20185.0
2024-08-12 10:25:00,107.7,107.86,107.67,107.86,29502.0,106.1297,106.2873,106.1001,106.2873,29502.0
2024-08-12 10:30:00,107.84,108.13,107.84,107.96,23355.0,106.2676,106.5534,106.2676,106.3859,23355.0
2024-08-12 10:35:00,107.96,108.06,107.86,107.95,23122.0,106.3859,106.4844,106.2873,106.376,23122.0
2024-08-12 10:40:00,107.95,108.11,107.9,108.09,39529.0,106.376,106.5337,106.3267,106.514,39529.0
2024-08-12 10:45:00,108.06,108.06,107.91,107.95,38032.0,106.4844,106.4844,106.3366,106.376,38032.0
2024-08-12 10:50:00,107.95,108.01,107.85,107.99,17581.0,106.376,106.4351,106.2775,106.4154,17581.0
2024-08-12 10:55:00,107.99,108.21,107.85,108.17,37591.0,106.4154,106.6322,106.2775,106.5928,37591.0
2024-08-12 11:00:00,108.19,108.25,107.93,107.98,9908.0,106.6125,106.6716,106.3563,106.4056,9908.0
2024-08-12 11:05:00,107.97,108.04,107.85,107.85,22355.0,106.3957,106.4647,106.2775,106.2775,22355.0
2024-08-12 11:10:00,107.85,107.89,107.78,107.88,17903.0,106.2775,106.3169,106.2085,106.307,17903.0
2024-08-12 11:15:00,107.88,107.88,107.67,107.74,11294.0,106.307,106.307,106.1001,106.1691,11294.0
2024-08-12 11:20:00,107.74,107.74,107.45,107.45,15534.0,106.1691,106.1691,105.8833,105.8833,15534.0
2024-08-12 11:25:00,107.44,107.62,107.44,107.54,30184.0,105.8734,106.0508,105.8734,105.972,30184.0
2024-08-12 11:30:00,107.54,107.72,107.51,107.67,33131.0,105.972,106.1494,105.9424,106.1001,33131.0
2024-08-12 11:35:00,107.66,107.74,107.61,107.7,15093.0,106.0902,106.1691,106.041,106.1297,15093.0
2024-08-12 11:40:00,107.69,107.73,107.59,107.71,27495.0,106.1198,106.1592,106.0213,106.1395,27495.0
2024-08-12 11:45:00,107.72,107.81,107.67,107.77,25393.0,106.1494,106.238,106.1001,106.1986,25393.0
2024-08-12 11:50:00,107.77,107.89,107.76,107.88,38140.0,106.1986,106.3169,106.1888,106.307,38140.0
2024-08-12 11:55:00,107.88,107.89,107.84,107.87,32121.0,106.307,106.3169,106.2676,106.2972,32121.0
2024-08-12 12:00:00,107.86,107.9,107.8,107.81,54363.0,106.2873,106.3267,106.2282,106.238,54363.0
2024-08-12 12:05:00,107.81,107.84,107.7,107.79,41326.0,106.238,106.2676,106.1297,106.2183,41326.0
2024-08-12 12:10:00,107.77,107.8,107.66,107.69,19148.0,106.1986,106.2282,106.0902,106.1198,19148.0
2024-08-12 12:15:00,107.68,107.71,107.64,107.65,15949.0,106.1099,106.1395,106.0705,106.0804,15949.0
2024-08-12 12:20:00,107.66,107.75,107.62,107.7,22642.0,106.0902,106.1789,106.0508,106.1297,22642.0
2024-08-12 12:25:00,107.72,107.8,107.68,107.68,12729.0,106.1494,106.2282,106.1099,106.1099,12729.0
2024-08-12 12:30:00,107.68,107.71,107.62,107.64,18547.0,106.1099,106.1395,106.0508,106.0705,18547.0
2024-08-12 12:35:00,107.64,107.66,107.57,107.61,28243.0,106.0705,106.0902,106.0015,106.041,28243.0
2024-08-12 12:40:00,107.62,107.8,107.62,107.8,19350.0,106.0508,106.2282,106.0508,106.2282,19350.0
2024-08-12 12:45:00,107.8,107.88,107.78,107.79,25607.0,106.2282,106.307,106.2085,106.2183,25607.0
2024-08-12 12:50:00,107.76,107.8,107.74,107.76,16429.0,106.1888,106.2282,106.1691,106.1888,16429.0
2024-08-12 12:55:00,107.75,107.78,107.65,107.66,17264.0,106.1789,106.2085,106.0804,106.0902,17264.0
2024-08-12 13:00:00,107.63,107.63,107.52,107.61,27494.0,106.0607,106.0607,105.9523,106.041,27494.0
2024-08-12 13:05:00,107.61,107.68,107.57,107.66,13686.0,106.041,106.1099,106.0015,106.0902,13686.0
2024-08-12 13:10:00,107.67,107.67,107.58,107.61,11431.0,106.1001,106.1001,106.0114,106.041,11431.0
2024-08-12 13:15:00,107.64,107.75,107.63,107.71,14575.0,106.0705,106.1789,106.0607,106.1395,14575.0
2024-08-12 13:20:00,107.71,107.77,107.67,107.72,15768.0,106.1395,106.1986,106.1001,106.1494,15768.0
2024-08-12 13:25:00,107.71,107.71,107.61,107.63,17062.0,106.1395,106.1395,106.041,106.0607,17062.0
2024-08-12 13:30:00,107.63,107.68,107.61,107.68,12826.0,106.0607,106.1099,106.041,106.1099,12826.0
2024-08-12 13:35:00,107.69,107.69,107.61,107.67,17558.0,106.1198,106.1198,106.041,106.1001,17558.0
2024-08-12 13:40:00,107.68,107.78,107.66,107.75,42744.0,106.1099,106.2085,106.0902,106.1789,42744.0
2024-08-12 13:45:00,107.72,107.74,107.46,107.47,17172.0,106.1494,106.1691,105.8932,105.903,17172.0
2024-08-12 13:50:00,107.46,107.47,107.32,107.35,21787.0,105.8932,105.903,105.7552,105.7848,21787.0
2024-08-12 13:55:00,107.36,107.47,107.33,107.45,20704.0,105.7946,105.903,105.765,105.8833,20704.0
2024-08-12 14:00:00,107.44,107.53,107.44,107.47,15689.0,105.8734,105.9621,105.8734,105.903,15689.0
2024-08-12 14:05:00,107.46,107.51,107.44,107.49,7028.0,105.8932,105.9424,105.8734,105.9227,7028.0
2024-08-12 14:10:00,107.5,107.55,107.47,107.54,10630.0,105.9326,105.9818,105.903,105.972,10630.0
2024-08-12 14:15:00,107.54,107.57,107.48,107.5,14466.0,105.972,106.0015,105.9129,105.9326,14466.0
2024-08-12 14:20:00,107.5,107.57,107.38,107.39,19613.0,105.9326,106.0015,105.8143,105.8242,19613.0
2024-08-12 14:25:00,107.37,107.46,107.37,107.39,23878.0,105.8045,105.8932,105.8045,105.8242,23878.0
2024-08-12 14:30:00,107.4,107.57,107.4,107.53,18630.0,105.834,106.0015,105.834,105.9621,18630.0
2024-08-12 14:35:00,107.53,107.6,107.52,107.56,13041.0,105.9621,106.0311,105.9523,105.9917,13041.0
2024-08-12 14:40:00,107.57,107.81,107.54,107.69,37653.0,106.0015,106.238,105.972,106.1198,37653.0
2024-08-12 14:45:00,107.7,107.71,107.6,107.63,16199.0,106.1297,106.1395,106.0311,106.0607,16199.0
2024-08-12 14:50:00,107.64,107.68,107.55,107.55,15070.0,106.0705,106.1099,105.9818,105.9818,15070.0
2024-08-12 14:55:00,107.54,107.66,107.53,107.57,17168.0,105.972,106.0902,105.9621,106.0015,17168.0
2024-08-12 15:00:00,107.54,107.72,107.51,107.71,16118.0,105.972,106.1494,105.9424,106.1395,16118.0
2024-08-12 15:05:00,107.71,107.72,107.65,107.72,12527.0,106.1395,106.1494,106.0804,106.1494,12527.0
2024-08-12 15:10:00,107.72,107.78,107.62,107.66,21732.0,106.1494,106.2085,106.0508,106.0902,21732.0
2024-08-12 15:15:00,107.66,107.68,107.59,107.59,9639.0,106.0902,106.1099,106.0213,106.0213,9639.0
2024-08-12 15:20:00,107.59,107.67,107.57,107.64,20722.0,106.0213,106.1001,106.0015,106.0705,20722.0
2024-08-12 15:25:00,107.64,107.74,107.6,107.6,19417.0,106.0705,106.1691,106.0311,106.0311,19417.0
2024-08-12 15:30:00,107.61,107.63,107.55,107.55,20773.0,106.041,106.0607,105.9818,105.9818,20773.0
2024-08-12 15:35:00,107.55,107.57,107.47,107.51,29934.0,105.9818,106.0015,105.903,105.9424,29934.0
2024-08-12 15:40:00,107.51,107.56,107.47,107.5,40050.0,105.9424,105.9917,105.903,105.9326,40050.0
2024-08-12 15:45:00,107.5,107.57,107.47,107.54,46362.0,105.9326,106.0015,105.903,105.972,46362.0
2024-08-12 15:50:00,107.53,107.66,107.53,107.62,83170.0,105.9621,106.0902,105.9621,106.0508,83170.0
2024-08-12 15:55:00,107.62,107.83,107.62,107.79,270427.0,106.0508,106.2578,106.0508,106.2183,270427.0
2024-08-13 09:30:00,107.8,108.1,107.6,107.97,79563.0,106.2282,106.5238,106.0311,106.3957,79563.0
2024-08-13 09:35:00,107.93,108.09,107.8,108.08,31008.0,106.3563,106.514,106.2282,106.5041,31008.0
2024-08-13 09:40:00,108.13,108.27,107.87,108.25,36003.0,106.5534,106.6913,106.2972,106.6716,36003.0
2024-08-13 09:45:00,108.27,108.4,108.13,108.13,46033.0,106.6913,106.8194,106.5534,106.5534,46033.0
2024-08-13 09:50:00,108.13,108.2,107.87,107.89,27330.0,106.5534,106.6224,106.2972,106.3169,27330.0
2024-08-13 09:55:00,107.88,107.99,107.83,107.96,29095.0,106.307,106.4154,106.2578,106.3859,29095.0
2024-08-13 10:00:00,107.97,107.97,107.73,107.83,33760.0,106.3957,106.3957,106.1592,106.2578,33760.0
2024-08-13 10:05:00,107.79,107.88,107.73,107.79,35804.0,106.2183,106.307,106.1592,106.2183,35804.0
2024-08-13 10:10:00,107.81,107.98,107.68,107.97,33819.0,106.238,106.4056,106.1099,106.3957,33819.0
2024-08-13 10:15:00,107.94,107.94,107.8,107.81,19972.0,106.3662,106.3662,106.2282,106.238,19972.0
2024-08-13 10:20:00,107.79,107.95,107.76,107.81,27565.0,106.2183,106.376,106.1888,106.238,27565.0
2024-08-13 10:25:00,107.83,107.93,107.75,107.89,28108.0,106.2578,106.3563,106.1789,106.3169,28108.0
2024-08-13 10:30:00,107.89,108.0,107.76,107.83,85118.0,106.3169,106.4253,106.1888,106.2578,85118.0
2024-08-13 10:35:00,107.81,107.98,107.73,107.98,22463.0,106.238,106.4056,106.1592,106.4056,22463.0
2024-08-13 10:40:00,107.99,108.02,107.92,107.95,42590.0,106.4154,106.445,106.3464,106.376,42590.0
2024-08-13 10:45:00,107.95,108.15,107.94,108.15,37048.0,106.376,106.5731,106.3662,106.5731,37048.0
2024-08-13 10:50:00,108.16,108.37,108.14,108.34,50781.0,106.5829,106.7899,106.5632,106.7603,50781.0
2024-08-13 10:55:00,108.35,108.4,108.21,108.37,68403.0,106.7702,106.8194,106.6322,106.7899,68403.0
2024-08-13 11:00:00,108.36,108.49,108.35,108.41,51489.0,106.78,106.9081,106.7702,106.8293,51489.0
2024-08-13 11:05:00,108.4,108.53,108.39,108.4,40586.0,106.8194,106.9475,106.8096,106.8194,40586.0
2024-08-13 11:10:00,108.39,108.4,108.15,108.15,30785.0,106.8096,106.8194,106.5731,106.5731,30785.0
2024-08-13 11:15:00,108.14,108.24,108.11,108.11,22263.0,106.5632,106.6618,106.5337,106.5337,22263.0
2024-08-13 11:20:00,108.1,108.23,108.1,108.17,26556.0,106.5238,106.6519,106.5238,106.5928,26556.0
2024-08-13 11:25:00,108.15,108.15,108.0,108.05,22206.0,106.5731,106.5731,106.4253,106.4745,22206.0
2024-08-13 11:30:00,108.04,108.11,107.98,108.06,75855.0,106.4647,106.5337,106.4056,106.4844,75855.0
2024-08-13 11:35:00,108.06,108.13,107.92,107.94,32301.0,106.4844,106.5534,106.3464,106.3662,32301.0
2024-08-13 11:40:00,107.93,108.0,107.91,107.98,43380.0,106.3563,106.4253,106.3366,106.4056,43380.0
2024-08-13 11:45:00,107.98,108.0,107.91,107.93,33285.0,106.4056,106.4253,106.3366,106.3563,33285.0
2024-08-13 11:50:00,107.94,108.0,107.9,107.95,56452.0,106.3662,106.4253,106.3267,106.376,56452.0
2024-08-13 11:55:00,107.94,108.13,107.92,108.12,48579.0,106.3662,106.5534,106.3464,106.5435,48579.0
2024-08-13 12:00:00,108.13,108.24,108.12,108.16,24439.0,106.5534,106.6618,106.5435,106.5829,24439.0
2024-08-13 12:05:00,108.17,108.23,108.12,108.13,32963.0,106.5928,106.6519,106.5435,106.5534,32963.0
2024-08-13 12:10:00,108.13,108.13,107.97,108.01,73142.0,106.5534,106.5534,106.3957,106.4351,73142.0
2024-08-13 12:15:00,108.01,108.19,107.98,108.14,20271.0,106.4351,106.6125,106.4056,106.5632,20271.0
2024-08-13 12:20:00,108.14,108.21,108.08,108.08,64582.0,106.5632,106.6322,106.5041,106.5041,64582.0
2024-08-13 12:25:00,108.1,108.3,108.08,108.3,46270.0,106.5238,106.7209,106.5041,106.7209,46270.0
2024-08-13 12:30:00,108.28,108.33,108.21,108.31,10350.0,106.7012,106.7505,106.6322,106.7308,10350.0
2024-08-13 12:35:00,108.32,108.35,108.22,108.23,16346.0,106.7406,106.7702,106.6421,106.6519,16346.0
2024-08-13 12:40:00,108.24,108.26,108.19,108.21,12814.0,106.6618,106.6815,106.6125,106.6322,12814.0
2024-08-13 12:45:00,108.19,108.29,108.18,108.27,17173.0,106.6125,106.711,106.6027,106.6913,17173.0
2024-08-13 12:50:00,108.27,108.46,108.26,108.45,20347.0,106.6913,106.8786,106.6815,106.8687,20347.0
2024-08-13 12:55:00,108.45,108.46,108.33,108.34,15061.0,106.8687,106.8786,106.7505,106.7603,15061.0
2024-08-13 13:00:00,108.32,108.34,108.27,108.31,13850.0,106.7406,106.7603,106.6913,106.7308,13850.0
2024-08-13 13:05:00,108.3,108.34,108.14,108.15,14176.0,106.7209,106.7603,106.5632,106.5731,14176.0
2024-08-13 13:10:00,108.16,108.21,108.15,108.19,13393.0,106.5829,106.6322,106.5731,106.6125,13393.0
2024-08-13 13:15:00,108.17,108.17,108.08,108.16,15680.0,106.5928,106.5928,106.5041,106.5829,15680.0
2024-08-13 13:20:00,108.15,108.25,108.15,108.16,20230.0,106.5731,106.6716,106.5731,106.5829,20230.0
2024-08-13 13:25:00,108.16,108.21,108.14,108.19,11242.0,106.5829,106.6322,106.5632,106.6125,11242.0
2024-08-13 13:30:00,108.2,108.29,108.16,108.28,11341.0,106.6224,106.711,106.5829,106.7012,11341.0
2024-08-13 13:35:00,108.29,108.33,108.24,108.29,18981.0,106.711,106.7505,106.6618,106.711,18981.0
2024-08-13 13:40:00,108.3,108.33,108.24,108.24,14207.0,106.7209,106.7505,106.6618,106.6618,14207.0
2024-08-13 13:45:00,108.24,108.3,108.17,108.22,21531.0,106.6618,106.7209,106.5928,106.6421,21531.0
2024-08-13 13:50:00,108.23,108.3,108.23,108.3,9805.0,106.6519,106.7209,106.6519,106.7209,9805.0
2024-08-13 13:55:00,108.29,108.36,108.29,108.34,9075.0,106.711,106.78,106.711,106.7603,9075.0
2024-08-13 14:00:00,108.34,108.4,108.34,108.34,14821.0,106.7603,106.8194,106.7603,106.7603,14821.0
2024-08-13 14:05:00,108.33,108.35,108.2,108.21,23433.0,106.7505,106.7702,106.6224,106.6322,23433.0
2024-08-13 14:10:00,108.22,108.33,108.2,108.33,39652.0,106.6421,106.7505,106.6224,106.7505,39652.0
2024-08-13 14:15:00,108.33,108.39,108.31,108.36,12421.0,106.7505,106.8096,106.7308,106.78,12421.0
2024-08-13 14:20:00,108.35,108.37,108.26,108.28,12124.0,106.7702,106.7899,106.6815,106.7012,12124.0
2024-08-13 14:25:00,108.28,108.3,108.21,108.23,16243.0,106.7012,106.7209,106.6322,106.6519,16243.0
2024-08-13 14:30:00,108.22,108.24,108.17,108.18,19487.0,106.6421,106.6618,106.5928,106.6027,19487.0
2024-08-13 14:35:00,108.19,108.26,108.17,108.25,26250.0,106.6125,106.6815,106.5928,106.6716,26250.0
2024-08-13 14:40:00,108.25,108.32,108.21,108.28,26389.0,106.6716,106.7406,106.6322,106.7012,26389.0
2024-08-13 14:45:00,108.28,108.29,108.18,108.21,19667.0,106.7012,106.711,106.6027,106.6322,19667.0
2024-08-13 14:50:00,108.2,108.22,108.17,108.19,17511.0,106.6224,106.6421,106.5928,106.6125,17511.0
2024-08-13 14:55:00,108.2,108.23,108.15,108.19,28460.0,106.6224,106.6519,106.5731,106.6125,28460.0
2024-08-13 15:00:00,108.19,108.39,108.16,108.38,25623.0,106.6125,106.8096,106.5829,106.7997,25623.0
2024-08-13 15:05:00,108.36,108.37,108.3,108.33,22011.0,106.78,106.7899,106.7209,106.7505,22011.0
2024-08-13 15:10:00,108.33,108.36,108.27,108.32,14811.0,106.7505,106.78,106.6913,106.7406,14811.0
2024-08-13 15:15:00,108.32,108.48,108.31,108.4,31068.0,106.7406,106.8983,106.7308,106.8194,31068.0
2024-08-13 15:20:00,108.41,108.56,108.4,108.53,69789.0,106.8293,106.9771,106.8194,106.9475,69789.0
2024-08-13 15:25:00,108.52,108.52,108.39,108.4,37077.0,106.9377,106.9377,106.8096,106.8194,37077.0
2024-08-13 15:30:00,108.39,108.42,108.3,108.31,35230.0,106.8096,106.8392,106.7209,106.7308,35230.0
2024-08-13 15:35:00,108.32,108.33,108.23,108.26,48055.0,106.7406,106.7505,106.6519,106.6815,48055.0
2024-08-13 15:40:00,108.26,108.3,108.24,108.28,53605.0,106.6815,106.7209,106.6618,106.7012,53605.0
2024-08-13 15:45:00,108.28,108.43,108.28,108.38,74332.0,106.7012,106.849,106.7012,106.7997,74332.0
2024-08-13 15:50:00,108.39,108.43,108.23,108.28,81364.0,106.8096,106.849,106.6519,106.7012,81364.0
2024-08-13 15:55:00,108.27,108.35,108.09,108.24,390142.0,106.6913,106.7702,106.514,106.6618,390142.0
2024-08-14 09:30:00,108.07,108.23,107.71,108.18,77389.0,106.4943,106.6519,106.1395,106.6027,77389.0
2024-08-14 09:35:00,108.18,108.34,108.0,108.33,30189.0,106.6027,106.7603,106.4253,106.7505,30189.0
2024-08-14 09:40:00,108.34,108.92,108.31,108.85,32526.0,106.7603,107.3319,106.7308,107.2629,32526.0
2024-08-14 09:45:00,108.85,108.95,108.55,108.7,28912.0,107.2629,107.3614,106.9673,107.1151,28912.0
2024-08-14 09:50:00,108.65,108.93,108.64,108.88,79134.0,107.0658,107.3417,107.0559,107.2924,79134.0
2024-08-14 09:55:00,108.89,109.0,108.79,108.79,68010.0,107.3023,107.4107,107.2038,107.2038,68010.0
2024-08-14 10:00:00,108.78,108.9,108.66,108.75,23563.0,107.1939,107.3122,107.0757,107.1643,23563.0
2024-08-14 10:05:00,108.75,108.87,108.7,108.87,18749.0,107.1643,107.2826,107.1151,107.2826,18749.0
2024-08-14 10:10:00,108.85,109.0,108.83,108.87,60794.0,107.2629,107.4107,107.2432,107.2826,60794.0
2024-08-14 10:15:00,108.87,108.9,108.77,108.81,39029.0,107.2826,107.3122,107.1841,107.2235,39029.0
2024-08-14 10:20:00,108.79,108.88,108.72,108.8,26476.0,107.2038,107.2924,107.1348,107.2136,26476.0
2024-08-14 10:25:00,108.78,108.89,108.78,108.78,24630.0,107.1939,107.3023,107.1939,107.1939,24630.0
2024-08-14 10:30:00,108.81,108.93,108.8,108.8,86051.0,107.2235,107.3417,107.2136,107.2136,86051.0
2024-08-14 10:35:00,108.81,109.0,108.77,108.83,91196.0,107.2235,107.4107,107.1841,107.2432,91196.0
2024-08-14 10:40:00,108.82,108.94,108.82,108.84,26476.0,107.2333,107.3516,107.2333,107.253,26476.0
2024-08-14 10:45:00,108.83,108.91,108.77,108.81,54101.0,107.2432,107.322,107.1841,107.2235,54101.0
2024-08-14 10:50:00,108.83,108.85,108.67,108.77,57738.0,107.2432,107.2629,107.0855,107.1841,57738.0
2024-08-14 10:55:00,108.77,108.81,108.7,108.74,22749.0,107.1841,107.2235,107.1151,107.1545,22749.0
2024-08-14 11:00:00,108.77,108.79,108.68,108.69,17952.0,107.1841,107.2038,107.0954,107.1052,17952.0
2024-08-14 11:05:00,108.71,108.76,108.65,108.65,36194.0,107.1249,107.1742,107.0658,107.0658,36194.0
2024-08-14 11:10:00,108.66,108.82,108.66,108.77,17270.0,107.0757,107.2333,107.0757,107.1841,17270.0
2024-08-14 11:15:00,108.79,108.82,108.7,108.82,11759.0,107.2038,107.2333,107.1151,107.2333,11759.0
2024-08-14 11:20:00,108.83,108.86,108.76,108.76,17742.0,107.2432,107.2727,107.1742,107.1742,17742.0
2024-08-14 11:25:00,108.75,108.75,108.65,108.66,11971.0,107.1643,107.1643,107.0658,107.0757,11971.0
2024-08-14 11:30:00,108.67,108.79,108.66,108.74,12911.0,107.0855,107.2038,107.0757,107.1545,12911.0
2024-08-14 11:35:00,108.75,108.79,108.68,108.72,18673.0,107.1643,107.2038,107.0954,107.1348,18673.0
2024-08-14 11:40:00,108.72,108.72,108.59,108.6,36842.0,107.1348,107.1348,107.0067,107.0165,36842.0
2024-08-14 11:45:00,108.59,108.66,108.58,108.62,13801.0,107.0067,107.0757,106.9968,107.0362,13801.0
2024-08-14 11:50:00,108.64,108.77,108.6,108.72,28791.0,107.0559,107.1841,107.0165,107.1348,28791.0
2024-08-14 11:55:00,108.72,108.79,108.72,108.79,16611.0,107.1348,107.2038,107.1348,107.2038,16611.0
2024-08-14 12:00:00,108.79,108.79,108.64,108.75,23045.0,107.2038,107.2038,107.0559,107.1643,23045.0
2024-08-14 12:05:00,108.76,108.84,108.71,108.72,13992.0,107.1742,107.253,107.1249,107.1348,13992.0
2024-08-14 12:10:00,108.74,108.84,108.74,108.8,18977.0,107.1545,107.253,107.1545,107.2136,18977.0
2024-08-14 12:15:00,108.79,108.86,108.74,108.83,28249.0,107.2038,107.2727,107.1545,107.2432,28249.0
2024-08-14 12:20:00,108.83,108.87,108.69,108.7,50077.0,107.2432,107.2826,107.1052,107.1151,50077.0
2024-08-14 12:25:00,108.69,108.79,108.65,108.79,11366.0,107.1052,107.2038,107.0658,107.2038,11366.0
2024-08-14 12:30:00,108.77,108.84,108.76,108.81,23438.0,107.1841,107.253,107.1742,107.2235,23438.0
2024-08-14 12:35:00,108.8,108.86,108.77,108.83,32121.0,107.2136,107.2727,107.1841,107.2432,32121.0
2024-08-14 12:40:00,108.84,108.88,108.79,108.85,26167.0,107.253,107.2924,107.2038,107.2629,26167.0
2024-08-14 12:45:00,108.84,108.86,108.76,108.84,20132.0,107.253,107.2727,107.1742,107.253,20132.0
2024-08-14 12:50:00,108.84,108.88,108.8,108.85,31832.0,107.253,107.2924,107.2136,107.2629,31832.0
2024-08-14 12:55:00,108.86,108.9,108.83,108.86,37669.0,107.2727,107.3122,107.2432,107.2727,37669.0
2024-08-14 13:00:00,108.86,108.88,108.82,108.87,16517.0,107.2727,107.2924,107.2333,107.2826,16517.0
2024-08-14 13:05:00,108.87,108.88,108.81,108.82,37619.0,107.2826,107.2924,107.2235,107.2333,37619.0
2024-08-14 13:10:00,108.82,108.87,108.76,108.86,12871.0,107.2333,107.2826,107.1742,107.2727,12871.0
2024-08-14 13:15:00,108.85,108.88,108.83,108.86,19429.0,107.2629,107.2924,107.2432,107.2727,19429.0
2024-08-14 13:20:00,108.86,108.87,108.83,108.86,32700.0,107.2727,107.2826,107.2432,107.2727,32700.0
2024-08-14 13:25:00,108.86,108.92,108.82,108.9,133995.0,107.2727,107.3319,107.2333,107.3122,133995.0
2024-08-14 13:30:00,108.91,109.08,108.9,109.02,32986.0,107.322,107.4895,107.3122,107.4304,32986.0
2024-08-14 13:35:00,109.01,109.16,108.99,109.16,14527.0,107.4206,107.5684,107.4008,107.5684,14527.0
2024-08-14 13:40:00,109.15,109.26,109.14,109.18,21371.0,107.5585,107.6669,107.5487,107.5881,21371.0
2024-08-14 13:45:00,109.18,109.36,109.14,109.36,23438.0,107.5881,107.7654,107.5487,107.7654,23438.0
2024-08-14 13:50:00,109.34,109.52,109.34,109.51,19651.0,107.7457,107.9231,107.7457,107.9133,19651.0
2024-08-14 13:55:00,109.51,109.53,109.35,109.5,65748.0,107.9133,107.933,107.7556,107.9034,65748.0
2024-08-14 14:00:00,109.51,109.65,109.5,109.56,64738.0,107.9133,108.0512,107.9034,107.9625,64738.0
2024-08-14 14:05:00,109.56,109.58,109.38,109.53,33111.0,107.9625,107.9822,107.7852,107.933,33111.0
2024-08-14 14:10:00,109.52,109.65,109.5,109.56,35538.0,107.9231,108.0512,107.9034,107.9625,35538.0
2024-08-14 14:15:00,109.55,109.57,109.5,109.56,24725.0,107.9527,107.9724,107.9034,107.9625,24725.0
2024-08-14 14:20:00,109.55,109.66,109.54,109.66,53306.0,107.9527,108.0611,107.9428,108.0611,53306.0
2024-08-14 14:25:00,109.66,109.71,109.64,109.69,27132.0,108.0611,108.1103,108.0414,108.0906,27132.0
2024-08-14 14:30:00,109.7,109.79,109.7,109.79,32119.0,108.1005,108.1892,108.1005,108.1892,32119.0
2024-08-14 14:35:00,109.79,109.88,109.74,109.77,52266.0,108.1892,108.2779,108.1399,108.1695,52266.0
2024-08-14 14:40:00,109.76,109.95,109.76,109.84,30396.0,108.1596,108.3468,108.1596,108.2384,30396.0
2024-08-14 14:45:00,109.85,110.03,109.85,110.01,42087.0,108.2483,108.4257,108.2483,108.406,42087.0
2024-08-14 14:50:00,110.01,110.01,109.92,110.0,24049.0,108.406,108.406,108.3173,108.3961,24049.0
2024-08-14 14:55:00,109.99,110.13,109.98,110.09,35343.0,108.3863,108.5242,108.3764,108.4848,35343.0
2024-08-14 15:00:00,110.09,110.12,109.99,110.05,38138.0,108.4848,108.5144,108.3863,108.4454,38138.0
2024-08-14 15:05:00,110.05,110.1,110.03,110.07,18920.0,108.4454,108.4947,108.4257,108.4651,18920.0
2024-08-14 15:10:00,110.08,110.13,110.01,110.01,23555.0,108.4749,108.5242,108.406,108.406,23555.0
2024-08-14 15:15:00,110.01,110.08,109.93,110.07,32310.0,108.406,108.4749,108.3271,108.4651,32310.0
2024-08-14 15:20:00,110.07,110.08,109.99,110.02,28802.0,108.4651,108.4749,108.3863,108.4158,28802.0
2024-08-14 15:25:00,110.02,110.03,109.91,109.94,71312.0,108.4158,108.4257,108.3074,108.337,71312.0
2024-08-14 15:30:00,109.93,109.93,109.75,109.75,31148.0,108.3271,108.3271,108.1498,108.1498,31148.0
2024-08-14 15:35:00,109.77,109.85,109.74,109.79,43465.0,108.1695,108.2483,108.1399,108.1892,43465.0
2024-08-14 15:40:00,109.81,109.93,109.8,109.92,41947.0,108.2089,108.3271,108.199,108.3173,41947.0
2024-08-14 15:45:00,109.93,109.96,109.7,109.71,58557.0,108.3271,108.3567,108.1005,108.1103,58557.0
2024-08-14 15:50:00,109.71,110.0,109.71,109.97,83022.0,108.1103,108.3961,108.1103,108.3666,83022.0
2024-08-14 15:55:00,109.97,110.18,109.87,109.87,286593.0,108.3666,108.5735,108.268,108.268,286593.0
2024-08-15 09:30:00,110.47,111.33,110.4,110.74,220943.0,108.8593,109.7067,108.7903,109.1253,220943.0
2024-08-15 09:35:00,110.68,110.69,110.03,110.1,41358.0,109.0662,109.0761,108.4257,108.4947,41358.0
2024-08-15 09:40:00,110.07,110.14,109.76,109.97,55302.0,108.4651,108.5341,108.1596,108.3666,55302.0
2024-08-15 09:45:00,110.01,110.09,109.83,110.05,110555.0,108.406,108.4848,108.2286,108.4454,110555.0
2024-08-15 09:50:00,110.05,110.14,110.01,110.05,125894.0,108.4454,108.5341,108.406,108.4454,125894.0
2024-08-15 09:55:00,110.09,110.23,109.99,110.03,126329.0,108.4848,108.6228,108.3863,108.4257,126329.0
2024-08-15 10:00:00,110.02,110.37,109.91,110.37,79095.0,108.4158,108.7607,108.3074,108.7607,79095.0
2024-08-15 10:05:00,110.35,110.39,110.21,110.3,32417.0,108.741,108.7804,108.6031,108.6917,32417.0
2024-08-15 10:10:00,110.32,110.41,110.23,110.41,34823.0,108.7115,108.8001,108.6228,108.8001,34823.0
2024-08-15 10:15:00,110.42,110.5,110.38,110.5,39016.0,108.81,108.8888,108.7706,108.8888,39016.0
2024-08-15 10:20:00,110.5,110.5,110.31,110.37,121840.0,108.8888,108.8888,108.7016,108.7607,121840.0
2024-08-15 10:25:00,110.38,110.44,110.31,110.35,36812.0,108.7706,108.8297,108.7016,108.741,36812.0
2024-08-15 10:30:00,110.36,110.41,110.3,110.37,30076.0,108.7509,108.8001,108.6917,108.7607,30076.0
2024-08-15 10:35:00,110.37,110.4,110.17,110.26,33123.0,108.7607,108.7903,108.5636,108.6523,33123.0
2024-08-15 10:40:00,110.25,110.37,110.21,110.34,29430.0,108.6425,108.7607,108.6031,108.7312,29430.0
2024-08-15 10:45:00,110.34,110.35,110.19,110.19,22518.0,108.7312,108.741,108.5833,108.5833,22518.0
2024-08-15 10:50:00,110.21,110.43,110.21,110.35,30085.0,108.6031,108.8198,108.6031,108.741,30085.0
2024-08-15 10:55:00,110.37,110.42,110.29,110.34,25213.0,108.7607,108.81,108.6819,108.7312,25213.0
2024-08-15 11:00:00,110.34,110.44,110.33,110.42,32654.0,108.7312,108.8297,108.7213,108.81,32654.0
2024-08-15 11:05:00,110.42,110.45,110.35,110.42,85071.0,108.81,108.8396,108.741,108.81,85071.0
2024-08-15 11:10:00,110.43,110.43,110.38,110.42,45273.0,108.8198,108.8198,108.7706,108.81,45273.0
2024-08-15 11:15:00,110.42,110.44,110.38,110.42,50281.0,108.81,108.8297,108.7706,108.81,50281.0
2024-08-15 11:20:00,110.42,110.44,110.38,110.41,70868.0,108.81,108.8297,108.7706,108.8001,70868.0
2024-08-15 11:25:00,110.4,110.43,110.31,110.38,57334.0,108.7903,108.8198,108.7016,108.7706,57334.0
2024-08-15 11:30:00,110.37,110.44,110.37,110.4,48973.0,108.7607,108.8297,108.7607,108.7903,48973.0
2024-08-15 11:35:00,110.37,110.39,110.33,110.37,18572.0,108.7607,108.7804,108.7213,108.7607,18572.0
2024-08-15 11:40:00,110.37,110.39,110.3,110.37,29709.0,108.7607,108.7804,108.6917,108.7607,29709.0
2024-08-15 11:45:00,110.37,110.44,110.37,110.39,30501.0,108.7607,108.8297,108.7607,108.7804,30501.0
2024-08-15 11:50:00,110.39,110.62,110.38,110.57,54808.0,108.7804,109.0071,108.7706,108.9578,54808.0
2024-08-15 11:55:00,110.57,110.68,110.56,110.65,99974.0,108.9578,109.0662,108.948,109.0366,99974.0
2024-08-15 12:00:00,110.65,110.81,110.62,110.62,81777.0,109.0366,109.1943,109.0071,109.0071,81777.0
2024-08-15 12:05:00,110.61,110.67,110.54,110.67,18783.0,108.9972,109.0563,108.9282,109.0563,18783.0
2024-08-15 12:10:00,110.67,110.74,110.6,110.61,36596.0,109.0563,109.1253,108.9874,108.9972,36596.0
2024-08-15 12:15:00,110.61,110.69,110.52,110.53,37562.0,108.9972,109.0761,108.9085,108.9184,37562.0
2024-08-15 12:20:00,110.53,110.55,110.37,110.39,39090.0,108.9184,108.9381,108.7607,108.7804,39090.0
2024-08-15 12:25:00,110.38,110.54,110.34,110.49,31075.0,108.7706,108.9282,108.7312,108.879,31075.0
2024-08-15 12:30:00,110.49,110.58,110.47,110.47,34590.0,108.879,108.9677,108.8593,108.8593,34590.0
2024-08-15 12:35:00,110.46,110.46,110.38,110.4,25635.0,108.8494,108.8494,108.7706,108.7903,25635.0
2024-08-15 12:40:00,110.4,110.43,110.35,110.43,40797.0,108.7903,108.8198,108.741,108.8198,40797.0
2024-08-15 12:45:00,110.44,110.46,110.4,110.42,32662.0,108.8297,108.8494,108.7903,108.81,32662.0
2024-08-15 12:50:00,110.43,110.53,110.41,110.49,27948.0,108.8198,108.9184,108.8001,108.879,27948.0
2024-08-15 12:55:00,110.49,110.6,110.47,110.58,40094.0,108.879,108.9874,108.8593,108.9677,40094.0
2024-08-15 13:00:00,110.59,110.71,110.58,110.64,55867.0,108.9775,109.0958,108.9677,109.0268,55867.0
2024-08-15 13:05:00,110.64,110.67,110.6,110.64,38034.0,109.0268,109.0563,108.9874,109.0268,38034.0
2024-08-15 13:10:00,110.64,110.65,110.59,110.61,45986.0,109.0268,109.0366,108.9775,108.9972,45986.0
2024-08-15 13:15:00,110.6,110.7,110.56,110.59,38354.0,108.9874,109.0859,108.948,108.9775,38354.0
2024-08-15 13:20:00,110.61,110.62,110.5,110.51,21798.0,108.9972,109.0071,108.8888,108.8987,21798.0
2024-08-15 13:25:00,110.52,110.59,110.52,110.54,27161.0,108.9085,108.9775,108.9085,108.9282,27161.0
2024-08-15 13:30:00,110.53,110.6,110.48,110.58,34698.0,108.9184,108.9874,108.8691,108.9677,34698.0
2024-08-15 13:35:00,110.58,110.62,110.56,110.62,18706.0,108.9677,109.0071,108.948,109.0071,18706.0
2024-08-15 13:40:00,110.62,110.63,110.58,110.61,27115.0,109.0071,109.0169,108.9677,108.9972,27115.0
2024-08-15 13:45:00,110.61,110.64,110.58,110.63,30152.0,108.9972,109.0268,108.9677,109.0169,30152.0
2024-08-15 13:50:00,110.63,110.68,110.6,110.63,26506.0,109.0169,109.0662,108.9874,109.0169,26506.0
2024-08-15 13:55:00,110.63,110.68,110.57,110.59,36673.0,109.0169,109.0662,108.9578,108.9775,36673.0
2024-08-15 14:00:00,110.59,110.76,110.58,110.73,32209.0,108.9775,109.145,108.9677,109.1155,32209.0
2024-08-15 14:05:00,110.73,110.76,110.67,110.67,24438.0,109.1155,109.145,109.0563,109.0563,24438.0
2024-08-15 14:10:00,110.66,110.79,110.64,110.77,41115.0,109.0465,109.1746,109.0268,109.1549,41115.0
2024-08-15 14:15:00,110.76,110.79,110.74,110.77,25394.0,109.145,109.1746,109.1253,109.1549,25394.0
2024-08-15 14:20:00,110.77,110.8,110.73,110.78,60002.0,109.1549,109.1845,109.1155,109.1647,60002.0
2024-08-15 14:25:00,110.79,110.82,110.75,110.76,33737.0,109.1746,109.2042,109.1352,109.145,33737.0
2024-08-15 14:30:00,110.76,110.82,110.75,110.79,19492.0,109.145,109.2042,109.1352,109.1746,19492.0
2024-08-15 14:35:00,110.79,110.89,110.78,110.89,64672.0,109.1746,109.2731,109.1647,109.2731,64672.0
2024-08-15 14:40:00,110.9,110.92,110.86,110.9,33942.0,109.283,109.3027,109.2436,109.283,33942.0
2024-08-15 14:45:00,110.89,110.91,110.84,110.91,21252.0,109.2731,109.2928,109.2239,109.2928,21252.0
2024-08-15 14:50:00,110.91,110.92,110.86,110.87,35486.0,109.2928,109.3027,109.2436,109.2534,35486.0
2024-08-15 14:55:00,110.87,110.88,110.83,110.85,28142.0,109.2534,109.2633,109.214,109.2337,28142.0
2024-08-15 15:00:00,110.85,111.05,110.84,111.01,42916.0,109.2337,109.4308,109.2239,109.3914,42916.0
2024-08-15 15:05:00,111.01,111.16,110.95,111.15,71343.0,109.3914,109.5392,109.3323,109.5293,71343.0
2024-08-15 15:10:00,111.15,111.15,110.96,111.03,53000.0,109.5293,109.5293,109.3421,109.4111,53000.0
2024-08-15 15:15:00,111.03,111.1,111.0,111.09,36208.0,109.4111,109.4801,109.3815,109.4702,36208.0
2024-08-15 15:20:00,111.09,111.11,111.0,111.03,37297.0,109.4702,109.4899,109.3815,109.4111,37297.0
2024-08-15 15:25:00,111.04,111.14,110.97,111.13,44820.0,109.421,109.5195,109.352,109.5096,44820.0
2024-08-15 15:30:00,111.12,111.14,111.09,111.13,38260.0,109.4998,109.5195,109.4702,109.5096,38260.0
2024-08-15 15:35:00,111.14,111.24,111.13,111.16,48673.0,109.5195,109.618,109.5096,109.5392,48673.0
2024-08-15 15:40:00,111.17,111.22,111.15,111.2,75575.0,109.5491,109.5983,109.5293,109.5786,75575.0
2024-08-15 15:45:00,111.2,111.3,111.19,111.24,84065.0,109.5786,109.6772,109.5688,109.618,84065.0
2024-08-15 15:50:00,111.24,111.24,110.89,110.93,101741.0,109.618,109.618,109.2731,109.3126,101741.0
2024-08-15 15:55:00,110.93,110.98,110.74,110.94,200693.0,109.3126,109.3618,109.1253,109.3224,200693.0
2024-08-16 09:30:00,111.36,111.6,110.99,111.19,336054.0,109.7363,109.9728,109.3717,109.5688,336054.0
2024-08-16 09:35:00,111.13,111.27,110.83,110.96,35961.0,109.5096,109.6476,109.214,109.3421,35961.0
2024-08-16 09:40:00,110.98,111.17,110.9,111.14,33483.0,109.3618,109.5491,109.283,109.5195,33483.0
2024-08-16 09:45:00,111.18,111.2,111.05,111.14,21113.0,109.5589,109.5786,109.4308,109.5195,21113.0
2024-08-16 09:50:00,111.12,111.14,110.82,111.03,21052.0,109.4998,109.5195,109.2042,109.4111,21052.0
2024-08-16 09:55:00,111.03,111.06,110.89,110.93,19370.0,109.4111,109.4407,109.2731,109.3126,19370.0
2024-08-16 10:00:00,110.94,111.11,110.81,110.88,86427.0,109.3224,109.4899,109.1943,109.2633,86427.0
2024-08-16 10:05:00,110.89,110.91,110.83,110.88,34626.0,109.2731,109.2928,109.214,109.2633,34626.0
2024-08-16 10:10:00,110.85,111.12,110.81,111.09,24447.0,109.2337,109.4998,109.1943,109.4702,24447.0
2024-08-16 10:15:00,111.11,111.19,111.0,111.18,23505.0,109.4899,109.5688,109.3815,109.5589,23505.0
2024-08-16 10:20:00,111.17,111.25,111.13,111.14,35299.0,109.5491,109.6279,109.5096,109.5195,35299.0
2024-08-16 10:25:00,111.13,111.21,111.05,111.11,54998.0,109.5096,109.5885,109.4308,109.4899,54998.0
2024-08-16 10:30:00,111.11,111.11,110.94,110.96,44778.0,109.4899,109.4899,109.3224,109.3421,44778.0
2024-08-16 10:35:00,110.96,111.11,110.92,111.08,75927.0,109.3421,109.4899,109.3027,109.4604,75927.0
2024-08-16 10:40:00,111.07,111.08,110.86,110.89,23713.0,109.4505,109.4604,109.2436,109.2731,23713.0
2024-08-16 10:45:00,110.89,111.08,110.88,111.07,30206.0,109.2731,109.4604,109.2633,109.4505,30206.0
2024-08-16 10:50:00,111.09,111.09,110.98,111.01,19914.0,109.4702,109.4702,109.3618,109.3914,19914.0
2024-08-16 10:55:00,111.01,111.06,110.84,110.93,22658.0,109.3914,109.4407,109.2239,109.3126,22658.0
2024-08-16 11:00:00,110.92,111.04,110.92,110.99,38505.0,109.3027,109.421,109.3027,109.3717,38505.0
2024-08-16 11:05:00,110.98,111.02,110.91,110.91,19559.0,109.3618,109.4012,109.2928,109.2928,19559.0
2024-08-16 11:10:00,110.9,111.02,110.9,110.95,14902.0,109.283,109.4012,109.283,109.3323,14902.0
2024-08-16 11:15:00,110.95,111.04,110.94,110.98,23524.0,109.3323,109.421,109.3224,109.3618,23524.0
2024-08-16 11:20:00,110.98,111.0,110.91,110.96,12817.0,109.3618,109.3815,109.2928,109.3421,12817.0
2024-08-16 11:25:00,110.96,111.06,110.93,110.97,45356.0,109.3421,109.4407,109.3126,109.352,45356.0
2024-08-16 11:30:00,110.96,110.96,110.81,110.92,24944.0,109.3421,109.3421,109.1943,109.3027,24944.0
2024-08-16 11:35:00,110.91,110.92,110.82,110.82,20540.0,109.2928,109.3027,109.2042,109.2042,20540.0
2024-08-16 11:40:00,110.82,110.84,110.7,110.72,25455.0,109.2042,109.2239,109.0859,109.1056,25455.0
2024-08-16 11:45:00,110.71,110.76,110.65,110.67,39943.0,109.0958,109.145,109.0366,109.0563,39943.0
2024-08-16 11:50:00,110.67,110.83,110.64,110.66,70755.0,109.0563,109.214,109.0268,109.0465,70755.0
2024-08-16 11:55:00,110.66,110.77,110.62,110.75,24501.0,109.0465,109.1549,109.0071,109.1352,24501.0
2024-08-16 12:00:00,110.74,110.76,110.69,110.7,43370.0,109.1253,109.145,109.0761,109.0859,43370.0
2024-08-16 12:05:00,110.7,110.71,110.6,110.63,38111.0,109.0859,109.0958,108.9874,109.0169,38111.0
2024-08-16 12:10:00,110.63,110.79,110.62,110.79,21371.0,109.0169,109.1746,109.0071,109.1746,21371.0
2024-08-16 12:15:00,110.79,110.85,110.78,110.81,22473.0,109.1746,109.2337,109.1647,109.1943,22473.0
2024-08-16 12:20:00,110.81,110.81,110.72,110.75,25476.0,109.1943,109.1943,109.1056,109.1352,25476.0
2024-08-16 12:25:00,110.75,110.76,110.64,110.64,14488.0,109.1352,109.145,109.0268,109.0268,14488.0
2024-08-16 12:30:00,110.63,110.72,110.6,110.7,17960.0,109.0169,109.1056,108.9874,109.0859,17960.0
2024-08-16 12:35:00,110.69,110.81,110.69,110.78,15639.0,109.0761,109.1943,109.0761,109.1647,15639.0
2024-08-16 12:40:00,110.78,110.84,110.72,110.83,17030.0,109.1647,109.2239,109.1056,109.214,17030.0
2024-08-16 12:45:00,110.83,110.85,110.79,110.81,10466.0,109.214,109.2337,109.1746,109.1943,10466.0
2024-08-16 12:50:00,110.8,110.9,110.72,110.9,28133.0,109.1845,109.283,109.1056,109.283,28133.0
2024-08-16 12:55:00,110.9,110.95,110.87,110.93,14238.0,109.283,109.3323,109.2534,109.3126,14238.0
2024-08-16 13:00:00,110.93,110.95,110.87,110.88,19138.0,109.3126,109.3323,109.2534,109.2633,19138.0
2024-08-16 13:05:00,110.89,110.91,110.84,110.9,24731.0,109.2731,109.2928,109.2239,109.283,24731.0
2024-08-16 13:10:00,110.9,110.91,110.86,110.91,13439.0,109.283,109.2928,109.2436,109.2928,13439.0
2024-08-16 13:15:00,110.91,110.97,110.9,110.95,12493.0,109.2928,109.352,109.283,109.3323,12493.0
2024-08-16 13:20:00,110.95,110.96,110.86,110.86,15266.0,109.3323,109.3421,109.2436,109.2436,15266.0
2024-08-16 13:25:00,110.86,110.9,110.85,110.87,13280.0,109.2436,109.283,109.2337,109.2534,13280.0
2024-08-16 13:30:00,110.85,110.89,110.85,110.87,17840.0,109.2337,109.2731,109.2337,109.2534,17840.0
2024-08-16 13:35:00,110.86,110.87,110.7,110.79,57488.0,109.2436,109.2534,109.0859,109.1746,57488.0
2024-08-16 13:40:00,110.79,110.82,110.75,110.81,20474.0,109.1746,109.2042,109.1352,109.1943,20474.0
2024-08-16 13:45:00,110.82,110.83,110.8,110.81,22358.0,109.2042,109.214,109.1845,109.1943,22358.0
2024-08-16 13:50:00,110.81,110.81,110.69,110.72,34515.0,109.1943,109.1943,109.0761,109.1056,34515.0
2024-08-16 13:55:00,110.73,110.77,110.73,110.77,16078.0,109.1155,109.1549,109.1155,109.1549,16078.0
2024-08-16 14:00:00,110.78,110.78,110.69,110.71,34653.0,109.1647,109.1647,109.0761,109.0958,34653.0
2024-08-16 14:05:00,110.71,110.73,110.63,110.65,21543.0,109.0958,109.1155,109.0169,109.0366,21543.0
2024-08-16 14:10:00,110.62,110.66,110.57,110.59,23556.0,109.0071,109.0465,108.9578,108.9775,23556.0
2024-08-16 14:15:00,110.57,110.74,110.57,110.74,14188.0,108.9578,109.1253,108.9578,109.1253,14188.0
2024-08-16 14:20:00,110.75,110.78,110.71,110.73,14322.0,109.1352,109.1647,109.0958,109.1155,14322.0
2024-08-16 14:25:00,110.73,110.78,110.7,110.72,17615.0,109.1155,109.1647,109.0859,109.1056,17615.0
2024-08-16 14:30:00,110.7,110.76,110.67,110.76,21880.0,109.0859,109.145,109.0563,109.145,21880.0
2024-08-16 14:35:00,110.76,110.77,110.67,110.68,15635.0,109.145,109.1549,109.0563,109.0662,15635.0
2024-08-16 14:40:00,110.67,110.71,110.66,110.66,21585.0,109.0563,109.0958,109.0465,109.0465,21585.0
2024-08-16 14:45:00,110.66,110.71,110.64,110.7,23101.0,109.0465,109.0958,109.0268,109.0859,23101.0
2024-08-16 14:50:00,110.7,110.97,110.7,110.97,54783.0,109.0859,109.352,109.0859,109.352,54783.0
2024-08-16 14:55:00,110.97,111.0,110.91,110.94,28832.0,109.352,109.3815,109.2928,109.3224,28832.0
2024-08-16 15:00:00,110.95,110.95,110.88,110.91,19346.0,109.3323,109.3323,109.2633,109.2928,19346.0
2024-08-16 15:05:00,110.91,110.91,110.84,110.84,13889.0,109.2928,109.2928,109.2239,109.2239,13889.0
2024-08-16 15:10:00,110.85,110.89,110.81,110.88,15955.0,109.2337,109.2731,109.1943,109.2633,15955.0
2024-08-16 15:15:00,110.88,110.9,110.84,110.9,19495.0,109.2633,109.283,109.2239,109.283,19495.0
2024-08-16 15:20:00,110.9,110.92,110.84,110.9,17636.0,109.283,109.3027,109.2239,109.283,17636.0
2024-08-16 15:25:00,110.89,110.89,110.8,110.84,17903.0,109.2731,109.2731,109.1845,109.2239,17903.0
2024-08-16 15:30:00,110.85,110.88,110.79,110.84,24139.0,109.2337,109.2633,109.1746,109.2239,24139.0
2024-08-16 15:35:00,110.85,110.93,110.84,110.92,25651.0,109.2337,109.3126,109.2239,109.3027,25651.0
2024-08-16 15:40:00,110.93,111.08,110.93,111.04,31166.0,109.3126,109.4604,109.3126,109.421,31166.0
2024-08-16 15:45:00,111.03,111.07,110.94,110.96,33002.0,109.4111,109.4505,109.3224,109.3421,33002.0
2024-08-16 15:50:00,110.97,111.02,110.87,110.92,49954.0,109.352,109.4012,109.2534,109.3027,49954.0
2024-08-16 15:55:00,110.91,111.01,110.87,110.99,172570.0,109.2928,109.3914,109.2534,109.3717,172570.0
2024-08-19 09:30:00,111.0,111.19,110.84,111.05,62645.0,109.3815,109.5688,109.2239,109.4308,62645.0
2024-08-19 09:35:00,111.05,111.39,111.04,111.33,18491.0,109.4308,109.7658,109.421,109.7067,18491.0
2024-08-19 09:40:00,111.27,111.4,111.19,111.27,15572.0,109.6476,109.7757,109.5688,109.6476,15572.0
2024-08-19 09:45:00,111.31,111.42,111.18,111.32,34088.0,109.687,109.7954,109.5589,109.6969,34088.0
2024-08-19 09:50:00,111.32,111.41,111.16,111.41,27238.0,109.6969,109.7856,109.5392,109.7856,27238.0
2024-08-19 09:55:00,111.41,111.64,111.32,111.6,21153.0,109.7856,110.0122,109.6969,109.9728,21153.0
2024-08-19 10:00:00,111.6,112.0,111.59,111.87,78375.0,109.9728,110.367,109.9629,110.2388,78375.0
2024-08-19 10:05:00,111.87,111.92,111.71,111.8,48556.0,110.2388,110.2881,110.0812,110.1699,48556.0
2024-08-19 10:10:00,111.79,111.79,111.59,111.6,14275.0,110.16,110.16,109.9629,109.9728,14275.0
2024-08-19 10:15:00,111.6,111.96,111.59,111.93,29101.0,109.9728,110.3275,109.9629,110.298,29101.0
2024-08-19 10:20:00,111.95,112.06,111.88,112.0,75719.0,110.3177,110.4261,110.2487,110.367,75719.0
2024-08-19 10:25:00,112.0,112.05,111.89,112.01,26432.0,110.367,110.4162,110.2586,110.3768,26432.0
2024-08-19 10:30:00,112.02,112.21,111.98,112.21,35322.0,110.3867,110.5739,110.3472,110.5739,35322.0
2024-08-19 10:35:00,112.21,112.25,112.03,112.07,28479.0,110.5739,110.6133,110.3965,110.4359,28479.0
2024-08-19 10:40:00,112.08,112.14,112.01,112.05,18827.0,110.4458,110.5049,110.3768,110.4162,18827.0
2024-08-19 10:45:00,112.04,112.14,111.98,112.14,15672.0,110.4064,110.5049,110.3472,110.5049,15672.0
2024-08-19 10:50:00,112.13,112.13,111.99,112.07,14480.0,110.4951,110.4951,110.3571,110.4359,14480.0
2024-08-19 10:55:00,112.07,112.12,112.02,112.08,14276.0,110.4359,110.4852,110.3867,110.4458,14276.0
2024-08-19 11:00:00,112.09,112.09,111.99,112.05,13649.0,110.4556,110.4556,110.3571,110.4162,13649.0
2024-08-19 11:05:00,112.02,112.11,111.99,112.01,15964.0,110.3867,110.4754,110.3571,110.3768,15964.0
2024-08-19 11:10:00,112.0,112.04,111.96,111.98,15884.0,110.367,110.4064,110.3275,110.3472,15884.0
2024-08-19 11:15:00,111.98,112.07,111.95,112.04,20836.0,110.3472,110.4359,110.3177,110.4064,20836.0
2024-08-19 11:20:00,112.04,112.16,112.01,112.11,64519.0,110.4064,110.5246,110.3768,110.4754,64519.0
2024-08-19 11:25:00,112.1,112.16,111.96,112.05,31813.0,110.4655,110.5246,110.3275,110.4162,31813.0
2024-08-19 11:30:00,112.04,112.05,111.92,111.92,9971.0,110.4064,110.4162,110.2881,110.2881,9971.0
2024-08-19 11:35:00,111.93,112.04,111.9,111.93,21847.0,110.298,110.4064,110.2684,110.298,21847.0
2024-08-19 11:40:00,111.92,111.93,111.88,111.9,13675.0,110.2881,110.298,110.2487,110.2684,13675.0
2024-08-19 11:45:00,111.9,111.92,111.83,111.87,14483.0,110.2684,110.2881,110.1994,110.2388,14483.0
2024-08-19 11:50:00,111.88,111.99,111.88,111.94,25192.0,110.2487,110.3571,110.2487,110.3078,25192.0
2024-08-19 11:55:00,111.92,111.96,111.83,111.83,27894.0,110.2881,110.3275,110.1994,110.1994,27894.0
2024-08-19 12:00:00,111.85,111.92,111.83,111.89,21391.0,110.2191,110.2881,110.1994,110.2586,21391.0
2024-08-19 12:05:00,111.87,111.96,111.85,111.95,8200.0,110.2388,110.3275,110.2191,110.3177,8200.0
2024-08-19 12:10:00,111.94,112.02,111.94,111.96,17255.0,110.3078,110.3867,110.3078,110.3275,17255.0
2024-08-19 12:15:00,111.97,112.02,111.9,111.93,10281.0,110.3374,110.3867,110.2684,110.298,10281.0
2024-08-19 12:20:00,111.94,111.96,111.89,111.89,17168.0,110.3078,110.3275,110.2586,110.2586,17168.0
2024-08-19 12:25:00,111.88,111.95,111.84,111.93,30114.0,110.2487,110.3177,110.2093,110.298,30114.0
2024-08-19 12:30:00,111.9,112.05,111.88,112.01,13213.0,110.2684,110.4162,110.2487,110.3768,13213.0
2024-08-19 12:35:00,112.02,112.09,111.95,111.97,8918.0,110.3867,110.4556,110.3177,110.3374,8918.0
2024-08-19 12:40:00,111.97,112.04,111.91,111.98,12251.0,110.3374,110.4064,110.2783,110.3472,12251.0
2024-08-19 12:45:00,111.98,112.0,111.93,111.95,3458.0,110.3472,110.367,110.298,110.3177,3458.0
2024-08-19 12:50:00,111.95,111.97,111.91,111.92,7155.0,110.3177,110.3374,110.2783,110.2881,7155.0
2024-08-19 12:55:00,111.92,111.98,111.9,111.92,7249.0,110.2881,110.3472,110.2684,110.2881,7249.0
2024-08-19 13:00:00,111.93,111.93,111.85,111.9,15381.0,110.298,110.298,110.2191,110.2684,15381.0
2024-08-19 13:05:00,111.91,111.97,111.9,111.92,9790.0,110.2783,110.3374,110.2684,110.2881,9790.0
2024-08-19 13:10:00,111.91,111.93,111.84,111.85,10138.0,110.2783,110.298,110.2093,110.2191,10138.0
2024-08-19 13:15:00,111.85,111.87,111.79,111.86,9649.0,110.2191,110.2388,110.16,110.229,9649.0
2024-08-19 13:20:00,111.86,111.86,111.73,111.73,13309.0,110.229,110.229,110.1009,110.1009,13309.0
2024-08-19 13:25:00,111.73,111.77,111.68,111.68,12808.0,110.1009,110.1403,110.0516,110.0516,12808.0
2024-08-19 13:30:00,111.68,111.69,111.55,111.57,8515.0,110.0516,110.0615,109.9235,109.9432,8515.0
2024-08-19 13:35:00,111.57,111.57,111.51,111.55,6919.0,109.9432,109.9432,109.8841,109.9235,6919.0
2024-08-19 13:40:00,111.56,111.58,111.54,111.57,10479.0,109.9334,109.9531,109.9137,109.9432,10479.0
2024-08-19 13:45:00,111.57,111.59,111.55,111.59,11668.0,109.9432,109.9629,109.9235,109.9629,11668.0
2024-08-19 13:50:00,111.58,111.59,111.52,111.57,6647.0,109.9531,109.9629,109.894,109.9432,6647.0
2024-08-19 13:55:00,111.58,111.59,111.51,111.51,18254.0,109.9531,109.9629,109.8841,109.8841,18254.0
2024-08-19 14:00:00,111.52,111.61,111.5,111.56,10484.0,109.894,109.9826,109.8742,109.9334,10484.0
2024-08-19 14:05:00,111.57,111.65,111.55,111.61,16452.0,109.9432,110.0221,109.9235,109.9826,16452.0
2024-08-19 14:10:00,111.61,111.67,111.61,111.66,7654.0,109.9826,110.0418,109.9826,110.0319,7654.0
2024-08-19 14:15:00,111.65,111.65,111.45,111.48,13503.0,110.0221,110.0221,109.825,109.8545,13503.0
2024-08-19 14:20:00,111.48,111.59,111.48,111.56,9029.0,109.8545,109.9629,109.8545,109.9334,9029.0
2024-08-19 14:25:00,111.55,111.56,111.47,111.5,7726.0,109.9235,109.9334,109.8447,109.8742,7726.0
2024-08-19 14:30:00,111.48,111.52,111.46,111.49,12285.0,109.8545,109.894,109.8348,109.8644,12285.0
2024-08-19 14:35:00,111.49,111.56,111.49,111.54,8693.0,109.8644,109.9334,109.8644,109.9137,8693.0
2024-08-19 14:40:00,111.54,111.65,111.53,111.63,9545.0,109.9137,110.0221,109.9038,110.0023,9545.0
2024-08-19 14:45:00,111.62,111.67,111.54,111.66,16484.0,109.9925,110.0418,109.9137,110.0319,16484.0
2024-08-19 14:50:00,111.66,111.66,111.6,111.64,11282.0,110.0319,110.0319,109.9728,110.0122,11282.0
2024-08-19 14:55:00,111.65,111.67,111.62,111.63,16682.0,110.0221,110.0418,109.9925,110.0023,16682.0
2024-08-19 15:00:00,111.63,111.63,111.55,111.63,20137.0,110.0023,110.0023,109.9235,110.0023,20137.0
2024-08-19 15:05:00,111.63,111.72,111.62,111.7,21426.0,110.0023,110.091,109.9925,110.0713,21426.0
2024-08-19 15:10:00,111.69,111.71,111.6,111.63,15077.0,110.0615,110.0812,109.9728,110.0023,15077.0
2024-08-19 15:15:00,111.63,111.78,111.61,111.78,16630.0,110.0023,110.1502,109.9826,110.1502,16630.0
2024-08-19 15:20:00,111.77,111.8,111.73,111.79,20812.0,110.1403,110.1699,110.1009,110.16,20812.0
2024-08-19 15:25:00,111.78,111.81,111.7,111.7,15646.0,110.1502,110.1797,110.0713,110.0713,15646.0
2024-08-19 15:30:00,111.69,111.78,111.68,111.75,28364.0,110.0615,110.1502,110.0516,110.1206,28364.0
2024-08-19 15:35:00,111.75,111.81,111.73,111.8,22293.0,110.1206,110.1797,110.1009,110.1699,22293.0
2024-08-19 15:40:00,111.8,111.86,111.77,111.85,31311.0,110.1699,110.229,110.1403,110.2191,31311.0
2024-08-19 15:45:00,111.84,111.89,111.81,111.83,24092.0,110.2093,110.2586,110.1797,110.1994,24092.0
2024-08-19 15:50:00,111.83,111.86,111.69,111.8,61849.0,110.1994,110.229,110.0615,110.1699,61849.0
2024-08-19 15:55:00,111.8,111.98,111.73,111.9,242895.0,110.1699,110.3472,110.1009,110.2684,242895.0
2024-08-20 09:30:00,111.82,112.05,111.73,112.0,61432.0,110.1896,110.4162,110.1009,110.367,61432.0
2024-08-20 09:35:00,111.96,112.09,111.76,111.83,7554.0,110.3275,110.4556,110.1305,110.1994,7554.0
2024-08-20 09:40:00,111.89,112.09,111.66,111.97,8565.0,110.2586,110.4556,110.0319,110.3374,8565.0
2024-08-20 09:45:00,111.98,112.03,111.81,111.93,11091.0,110.3472,110.3965,110.1797,110.298,11091.0
2024-08-20 09:50:00,111.95,111.95,111.6,111.62,16779.0,110.3177,110.3177,109.9728,109.9925,16779.0
2024-08-20 09:55:00,111.65,111.68,111.48,111.68,29423.0,110.0221,110.0516,109.8545,110.0516,29423.0
2024-08-20 10:00:00,111.66,111.93,111.66,111.73,14319.0,110.0319,110.298,110.0319,110.1009,14319.0
2024-08-20 10:05:00,111.67,111.71,111.44,111.54,18975.0,110.0418,110.0812,109.8151,109.9137,18975.0
2024-08-20 10:10:00,111.51,111.68,111.42,111.57,38590.0,109.8841,110.0516,109.7954,109.9432,38590.0
2024-08-20 10:15:00,111.56,111.7,111.46,111.57,26684.0,109.9334,110.0713,109.8348,109.9432,26684.0
2024-08-20 10:20:00,111.58,111.6,111.28,111.41,35155.0,109.9531,109.9728,109.6575,109.7856,35155.0
2024-08-20 10:25:00,111.39,111.56,111.39,111.44,38900.0,109.7658,109.9334,109.7658,109.8151,38900.0
2024-08-20 10:30:00,111.44,111.5,111.35,111.36,44090.0,109.8151,109.8742,109.7264,109.7363,44090.0
2024-08-20 10:35:00,111.37,111.47,111.2,111.27,47316.0,109.7461,109.8447,109.5786,109.6476,47316.0
2024-08-20 10:40:00,111.32,111.45,111.28,111.4,37273.0,109.6969,109.825,109.6575,109.7757,37273.0
2024-08-20 10:45:00,111.39,111.42,111.14,111.34,70979.0,109.7658,109.7954,109.5195,109.7166,70979.0
2024-08-20 10:50:00,111.35,111.65,111.35,111.57,28629.0,109.7264,110.0221,109.7264,109.9432,28629.0
2024-08-20 10:55:00,111.57,111.65,111.53,111.65,66951.0,109.9432,110.0221,109.9038,110.0221,66951.0
2024-08-20 11:00:00,111.68,111.7,111.41,111.42,120584.0,110.0516,110.0713,109.7856,109.7954,120584.0
2024-08-20 11:05:00,111.42,111.54,111.4,111.43,20510.0,109.7954,109.9137,109.7757,109.8053,20510.0
2024-08-20 11:10:00,111.42,111.51,111.39,111.39,15388.0,109.7954,109.8841,109.7658,109.7658,15388.0
2024-08-20 11:15:00,111.39,111.44,111.26,111.29,37110.0,109.7658,109.8151,109.6377,109.6673,37110.0
2024-08-20 11:20:00,111.26,111.46,111.21,111.38,28541.0,109.6377,109.8348,109.5885,109.756,28541.0
2024-08-20 11:25:00,111.39,111.5,111.33,111.44,9759.0,109.7658,109.8742,109.7067,109.8151,9759.0
2024-08-20 11:30:00,111.44,111.46,111.34,111.37,17264.0,109.8151,109.8348,109.7166,109.7461,17264.0
2024-08-20 11:35:00,111.34,111.38,111.27,111.36,5995.0,109.7166,109.756,109.6476,109.7363,5995.0
2024-08-20 11:40:00,111.36,111.47,111.36,111.47,13381.0,109.7363,109.8447,109.7363,109.8447,13381.0
2024-08-20 11:45:00,111.45,111.46,111.37,111.42,16080.0,109.825,109.8348,109.7461,109.7954,16080.0
2024-08-20 11:50:00,111.42,111.42,111.35,111.36,27897.0,109.7954,109.7954,109.7264,109.7363,27897.0
2024-08-20 11:55:00,111.36,111.44,111.33,111.34,15188.0,109.7363,109.8151,109.7067,109.7166,15188.0
2024-08-20 12:00:00,111.35,111.35,111.28,111.29,18332.0,109.7264,109.7264,109.6575,109.6673,18332.0
2024-08-20 12:05:00,111.27,111.37,111.21,111.37,15095.0,109.6476,109.7461,109.5885,109.7461,15095.0
2024-08-20 12:10:00,111.35,111.36,111.19,111.23,8459.0,109.7264,109.7363,109.5688,109.6082,8459.0
2024-08-20 12:15:00,111.21,111.22,111.06,111.09,31972.0,109.5885,109.5983,109.4407,109.4702,31972.0
2024-08-20 12:20:00,111.11,111.17,111.03,111.05,8665.0,109.4899,109.5491,109.4111,109.4308,8665.0
2024-08-20 12:25:00,111.03,111.18,111.03,111.08,30597.0,109.4111,109.5589,109.4111,109.4604,30597.0
2024-08-20 12:30:00,111.1,111.18,111.02,111.03,16435.0,109.4801,109.5589,109.4012,109.4111,16435.0
2024-08-20 12:35:00,111.03,111.09,111.0,111.07,15818.0,109.4111,109.4702,109.3815,109.4505,15818.0
2024-08-20 12:40:00,111.06,111.11,110.95,111.01,11619.0,109.4407,109.4899,109.3323,109.3914,11619.0
2024-08-20 12:45:00,110.97,111.05,110.96,111.04,9532.0,109.352,109.4308,109.3421,109.421,9532.0
2024-08-20 12:50:00,111.04,111.15,111.01,111.15,33864.0,109.421,109.5293,109.3914,109.5293,33864.0
2024-08-20 12:55:00,111.15,111.15,111.0,111.0,104355.0,109.5293,109.5293,109.3815,109.3815,104355.0
2024-08-20 13:00:00,111.0,111.02,110.89,110.9,36261.0,109.3815,109.4012,109.2731,109.283,36261.0
2024-08-20 13:05:00,110.92,111.01,110.81,111.0,106361.0,109.3027,109.3914,109.1943,109.3815,106361.0
2024-08-20 13:10:00,110.99,111.15,110.93,111.13,40198.0,109.3717,109.5293,109.3126,109.5096,40198.0
2024-08-20 13:15:00,111.13,111.16,111.05,111.13,11208.0,109.5096,109.5392,109.4308,109.5096,11208.0
2024-08-20 13:20:00,111.13,111.18,111.1,111.11,10187.0,109.5096,109.5589,109.4801,109.4899,10187.0
2024-08-20 13:25:00,111.12,111.19,111.05,111.16,19541.0,109.4998,109.5688,109.4308,109.5392,19541.0
2024-08-20 13:30:00,111.18,111.23,111.13,111.13,12587.0,109.5589,109.6082,109.5096,109.5096,12587.0
2024-08-20 13:35:00,111.14,111.14,110.99,111.04,53503.0,109.5195,109.5195,109.3717,109.421,53503.0
2024-08-20 13:40:00,111.06,111.06,110.92,110.96,18171.0,109.4407,109.4407,109.3027,109.3421,18171.0
2024-08-20 13:45:00,110.98,111.02,110.9,110.9,19550.0,109.3618,109.4012,109.283,109.283,19550.0
2024-08-20 13:50:00,110.91,110.94,110.8,110.87,25079.0,109.2928,109.3224,109.1845,109.2534,25079.0
2024-08-20 13:55:00,110.88,110.89,110.76,110.79,19414.0,109.2633,109.2731,109.145,109.1746,19414.0
2024-08-20 14:00:00,110.77,110.9,110.77,110.87,17175.0,109.1549,109.283,109.1549,109.2534,17175.0
2024-08-20 14:05:00,110.88,110.89,110.68,110.71,167528.0,109.2633,109.2731,109.0662,109.0958,167528.0
2024-08-20 14:10:00,110.7,110.78,110.58,110.59,83675.0,109.0859,109.1647,108.9677,108.9775,83675.0
2024-08-20 14:15:00,110.59,110.8,110.57,110.72,58110.0,108.9775,109.1845,108.9578,109.1056,58110.0
2024-08-20 14:20:00,110.72,110.83,110.71,110.78,27056.0,109.1056,109.214,109.0958,109.1647,27056.0
2024-08-20 14:25:00,110.77,110.89,110.75,110.84,96574.0,109.1549,109.2731,109.1352,109.2239,96574.0
2024-08-20 14:30:00,110.85,110.87,110.72,110.73,20391.0,109.2337,109.2534,109.1056,109.1155,20391.0
2024-08-20 14:35:00,110.74,110.78,110.59,110.59,28411.0,109.1253,109.1647,108.9775,108.9775,28411.0
2024-08-20 14:40:00,110.59,110.65,110.57,110.58,32503.0,108.9775,109.0366,108.9578,108.9677,32503.0
2024-08-20 14:45:00,110.6,110.62,110.52,110.57,39182.0,108.9874,109.0071,108.9085,108.9578,39182.0
2024-08-20 14:50:00,110.56,110.58,110.47,110.48,45997.0,108.948,108.9677,108.8593,108.8691,45997.0
2024-08-20 14:55:00,110.49,110.51,110.44,110.47,41265.0,108.879,108.8987,108.8297,108.8593,41265.0
2024-08-20 15:00:00,110.45,110.49,110.42,110.44,27102.0,108.8396,108.879,108.81,108.8297,27102.0
2024-08-20 15:05:00,110.43,110.51,110.41,110.45,47180.0,108.8198,108.8987,108.8001,108.8396,47180.0
2024-08-20 15:10:00,110.44,110.53,110.33,110.47,45546.0,108.8297,108.9184,108.7213,108.8593,45546.0
2024-08-20 15:15:00,110.47,110.54,110.43,110.49,50705.0,108.8593,108.9282,108.8198,108.879,50705.0
2024-08-20 15:20:00,110.5,110.57,110.46,110.56,37391.0,108.8888,108.9578,108.8494,108.948,37391.0
2024-08-20 15:25:00,110.55,110.62,110.5,110.61,63382.0,108.9381,109.0071,108.8888,108.9972,63382.0
2024-08-20 15:30:00,110.62,110.77,110.61,110.71,60060.0,109.0071,109.1549,108.9972,109.0958,60060.0
2024-08-20 15:35:00,110.72,110.73,110.5,110.52,67100.0,109.1056,109.1155,108.8888,108.9085,67100.0
2024-08-20 15:40:00,110.53,110.62,110.4,110.46,77142.0,108.9184,109.0071,108.7903,108.8494,77142.0
2024-08-20 15:45:00,110.46,110.52,110.44,110.52,79271.0,108.8494,108.9085,108.8297,108.9085,79271.0
2024-08-20 15:50:00,110.52,110.79,110.48,110.77,127269.0,108.9085,109.1746,108.8691,109.1549,127269.0
2024-08-20 15:55:00,110.75,110.87,110.46,110.78,323499.0,109.1352,109.2534,108.8494,109.1647,323499.0
2024-08-21 09:30:00,110.97,111.29,110.79,111.18,85805.0,109.352,109.6673,109.1746,109.5589,85805.0
2024-08-21 09:35:00,111.11,111.38,110.91,111.38,48920.0,109.4899,109.756,109.2928,109.756,48920.0
2024-08-21 09:40:00,111.3,111.4,111.17,111.3,37109.0,109.6772,109.7757,109.5491,109.6772,37109.0
2024-08-21 09:45:00,111.33,111.39,111.19,111.34,31009.0,109.7067,109.7658,109.5688,109.7166,31009.0
2024-08-21 09:50:00,111.33,111.34,111.09,111.1,21711.0,109.7067,109.7166,109.4702,109.4801,21711.0
2024-08-21 09:55:00,111.09,111.09,110.87,110.91,19608.0,109.4702,109.4702,109.2534,109.2928,19608.0
2024-08-21 10:00:00,110.88,110.95,110.79,110.89,25772.0,109.2633,109.3323,109.1746,109.2731,25772.0
2024-08-21 10:05:00,110.89,110.92,110.71,110.8,25812.0,109.2731,109.3027,109.0958,109.1845,25812.0
2024-08-21 10:10:00,110.81,110.86,110.71,110.74,23024.0,109.1943,109.2436,109.0958,109.1253,23024.0
2024-08-21 10:15:00,110.73,110.96,110.73,110.9,14291.0,109.1155,109.3421,109.1155,109.283,14291.0
2024-08-21 10:20:00,110.89,111.02,110.85,111.02,14698.0,109.2731,109.4012,109.2337,109.4012,14698.0
2024-08-21 10:25:00,111.0,111.04,110.91,110.97,13846.0,109.3815,109.421,109.2928,109.352,13846.0
2024-08-21 10:30:00,110.96,110.98,110.79,110.81,30338.0,109.3421,109.3618,109.1746,109.1943,30338.0
2024-08-21 10:35:00,110.79,110.99,110.79,110.93,51389.0,109.1746,109.3717,109.1746,109.3126,51389.0
2024-08-21 10:40:00,110.92,111.0,110.85,110.91,26671.0,109.3027,109.3815,109.2337,109.2928,26671.0
2024-08-21 10:45:00,110.91,110.96,110.82,110.85,21445.0,109.2928,109.3421,109.2042,109.2337,21445.0
2024-08-21 10:50:00,110.85,110.86,110.68,110.69,24541.0,109.2337,109.2436,109.0662,109.0761,24541.0
2024-08-21 10:55:00,110.69,110.85,110.68,110.73,21549.0,109.0761,109.2337,109.0662,109.1155,21549.0
2024-08-21 11:00:00,110.74,110.8,110.68,110.75,38865.0,109.1253,109.1845,109.0662,109.1352,38865.0
2024-08-21 11:05:00,110.76,110.93,110.76,110.86,34415.0,109.145,109.3126,109.145,109.2436,34415.0
2024-08-21 11:10:00,110.86,111.33,110.86,111.31,26852.0,109.2436,109.7067,109.2436,109.687,26852.0
2024-08-21 11:15:00,111.29,111.32,111.21,111.3,11377.0,109.6673,109.6969,109.5885,109.6772,11377.0
2024-08-21 11:20:00,111.3,111.39,111.29,111.37,11777.0,109.6772,109.7658,109.6673,109.7461,11777.0
2024-08-21 11:25:00,111.37,111.44,111.34,111.37,16262.0,109.7461,109.8151,109.7166,109.7461,16262.0
2024-08-21 11:30:00,111.38,111.45,111.36,111.44,12165.0,109.756,109.825,109.7363,109.8151,12165.0
2024-08-21 11:35:00,111.45,111.45,111.37,111.38,10400.0,109.825,109.825,109.7461,109.756,10400.0
2024-08-21 11:40:00,111.39,111.43,111.37,111.41,18059.0,109.7658,109.8053,109.7461,109.7856,18059.0
2024-08-21 11:45:00,111.4,111.44,111.27,111.29,15445.0,109.7757,109.8151,109.6476,109.6673,15445.0
2024-08-21 11:50:00,111.29,111.31,111.18,111.19,14126.0,109.6673,109.687,109.5589,109.5688,14126.0
2024-08-21 11:55:00,111.21,111.22,111.16,111.2,14692.0,109.5885,109.5983,109.5392,109.5786,14692.0
2024-08-21 12:00:00,111.2,111.25,111.16,111.23,14297.0,109.5786,109.6279,109.5392,109.6082,14297.0
2024-08-21 12:05:00,111.23,111.24,111.2,111.21,12802.0,109.6082,109.618,109.5786,109.5885,12802.0
2024-08-21 12:10:00,111.21,111.22,111.14,111.15,14063.0,109.5885,109.5983,109.5195,109.5293,14063.0
2024-08-21 12:15:00,111.14,111.14,111.07,111.1,14673.0,109.5195,109.5195,109.4505,109.4801,14673.0
2024-08-21 12:20:00,111.11,111.21,111.07,111.08,44645.0,109.4899,109.5885,109.4505,109.4604,44645.0
2024-08-21 12:25:00,111.08,111.09,110.85,110.86,53804.0,109.4604,109.4702,109.2337,109.2436,53804.0
2024-08-21 12:30:00,110.84,111.01,110.8,110.99,45475.0,109.2239,109.3914,109.1845,109.3717,45475.0
2024-08-21 12:35:00,110.99,111.03,110.88,110.88,30343.0,109.3717,109.4111,109.2633,109.2633,30343.0
2024-08-21 12:40:00,110.88,111.0,110.86,110.99,28383.0,109.2633,109.3815,109.2436,109.3717,28383.0
2024-08-21 12:45:00,111.0,111.09,110.99,111.07,18335.0,109.3815,109.4702,109.3717,109.4505,18335.0
2024-08-21 12:50:00,111.07,111.11,111.01,111.09,14624.0,109.4505,109.4899,109.3914,109.4702,14624.0
2024-08-21 12:55:00,111.09,111.15,111.06,111.09,23883.0,109.4702,109.5293,109.4407,109.4702,23883.0
2024-08-21 13:00:00,111.09,111.15,111.05,111.13,31203.0,109.4702,109.5293,109.4308,109.5096,31203.0
2024-08-21 13:05:00,111.13,111.14,111.05,111.07,31140.0,109.5096,109.5195,109.4308,109.4505,31140.0
2024-08-21 13:10:00,111.07,111.1,111.04,111.07,39969.0,109.4505,109.4801,109.421,109.4505,39969.0
2024-08-21 13:15:00,111.07,111.14,111.03,111.14,31511.0,109.4505,109.5195,109.4111,109.5195,31511.0
2024-08-21 13:20:00,111.14,111.18,111.03,111.05,37409.0,109.5195,109.5589,109.4111,109.4308,37409.0
2024-08-21 13:25:00,111.05,111.09,111.01,111.04,25262.0,109.4308,109.4702,109.3914,109.421,25262.0
2024-08-21 13:30:00,111.04,111.06,111.01,111.06,25297.0,109.421,109.4407,109.3914,109.4407,25297.0
2024-08-21 13:35:00,111.06,111.09,111.02,111.03,21739.0,109.4407,109.4702,109.4012,109.4111,21739.0
2024-08-21 13:40:00,111.03,111.07,110.92,110.99,19678.0,109.4111,109.4505,109.3027,109.3717,19678.0
2024-08-21 13:45:00,110.98,111.0,110.83,110.91,22766.0,109.3618,109.3815,109.214,109.2928,22766.0
2024-08-21 13:50:00,110.91,110.97,110.9,110.96,14458.0,109.2928,109.352,109.283,109.3421,14458.0
2024-08-21 13:55:00,110.96,111.0,110.9,110.93,12757.0,109.3421,109.3815,109.283,109.3126,12757.0
2024-08-21 14:00:00,110.93,111.16,110.9,111.15,23099.0,109.3126,109.5392,109.283,109.5293,23099.0
2024-08-21 14:05:00,111.15,111.23,111.1,111.23,25324.0,109.5293,109.6082,109.4801,109.6082,25324.0
2024-08-21 14:10:00,111.23,111.32,111.23,111.32,11776.0,109.6082,109.6969,109.6082,109.6969,11776.0
2024-08-21 14:15:00,111.33,111.33,111.24,111.31,14304.0,109.7067,109.7067,109.618,109.687,14304.0
2024-08-21 14:20:00,111.29,111.34,111.25,111.32,12335.0,109.6673,109.7166,109.6279,109.6969,12335.0
2024-08-21 14:25:00,111.33,111.33,111.22,111.28,13969.0,109.7067,109.7067,109.5983,109.6575,13969.0
2024-08-21 14:30:00,111.29,111.35,111.27,111.29,13617.0,109.6673,109.7264,109.6476,109.6673,13617.0
2024-08-21 14:35:00,111.29,111.29,111.18,111.22,13622.0,109.6673,109.6673,109.5589,109.5983,13622.0
2024-08-21 14:40:00,111.23,111.25,111.18,111.25,9037.0,109.6082,109.6279,109.5589,109.6279,9037.0
2024-08-21 14:45:00,111.24,111.25,111.13,111.15,11958.0,109.618,109.6279,109.5096,109.5293,11958.0
2024-08-21 14:50:00,111.14,111.19,111.13,111.18,18244.0,109.5195,109.5688,109.5096,109.5589,18244.0
2024-08-21 14:55:00,111.19,111.24,111.18,111.22,18256.0,109.5688,109.618,109.5589,109.5983,18256.0
2024-08-21 15:00:00,111.21,111.24,111.19,111.21,11095.0,109.5885,109.618,109.5688,109.5885,11095.0
2024-08-21 15:05:00,111.22,111.25,111.16,111.19,21510.0,109.5983,109.6279,109.5392,109.5688,21510.0
2024-08-21 15:10:00,111.18,111.24,111.18,111.24,13994.0,109.5589,109.618,109.5589,109.618,13994.0
2024-08-21 15:15:00,111.23,111.24,111.16,111.21,23722.0,109.6082,109.618,109.5392,109.5885,23722.0
2024-08-21 15:20:00,111.23,111.23,111.13,111.21,19551.0,109.6082,109.6082,109.5096,109.5885,19551.0
2024-08-21 15:25:00,111.21,111.27,111.16,111.26,36347.0,109.5885,109.6476,109.5392,109.6377,36347.0
2024-08-21 15:30:00,111.25,111.27,111.06,111.07,19714.0,109.6279,109.6476,109.4407,109.4505,19714.0
2024-08-21 15:35:00,111.07,111.07,110.94,111.01,32249.0,109.4505,109.4505,109.3224,109.3914,32249.0
2024-08-21 15:40:00,111.01,111.11,111.0,111.11,33690.0,109.3914,109.4899,109.3815,109.4899,33690.0
2024-08-21 15:45:00,111.09,111.09,110.88,110.94,27146.0,109.4702,109.4702,109.2633,109.3224,27146.0
2024-08-21 15:50:00,110.97,111.28,110.91,111.22,80597.0,109.352,109.6575,109.2928,109.5983,80597.0
2024-08-21 15:55:00,111.22,111.42,111.2,111.35,250057.0,109.5983,109.7954,109.5786,109.7264,250057.0
2024-08-22 09:30:00,111.79,112.1,111.68,111.78,107635.0,110.16,110.4655,110.0516,110.1502,107635.0
2024-08-22 09:35:00,111.8,111.86,111.37,111.37,24130.0,110.1699,110.229,109.7461,109.7461,24130.0
2024-08-22 09:40:00,111.47,111.83,111.47,111.71,18368.0,109.8447,110.1994,109.8447,110.0812,18368.0
2024-08-22 09:45:00,111.73,111.74,111.32,111.41,13965.0,110.1009,110.1107,109.6969,109.7856,13965.0
2024-08-22 09:50:00,111.39,111.51,111.33,111.42,12199.0,109.7658,109.8841,109.7067,109.7954,12199.0
2024-08-22 09:55:00,111.36,111.46,111.24,111.25,19929.0,109.7363,109.8348,109.618,109.6279,19929.0
2024-08-22 10:00:00,111.28,111.32,111.12,111.2,42238.0,109.6575,109.6969,109.4998,109.5786,42238.0
2024-08-22 10:05:00,111.2,111.22,111.05,111.11,21932.0,109.5786,109.5983,109.4308,109.4899,21932.0
2024-08-22 10:10:00,111.17,111.33,111.07,111.31,18317.0,109.5491,109.7067,109.4505,109.687,18317.0
2024-08-22 10:15:00,111.28,111.44,111.25,111.42,12151.0,109.6575,109.8151,109.6279,109.7954,12151.0
2024-08-22 10:20:00,111.42,111.48,111.32,111.33,13124.0,109.7954,109.8545,109.6969,109.7067,13124.0
2024-08-22 10:25:00,111.34,111.43,111.23,111.37,17060.0,109.7166,109.8053,109.6082,109.7461,17060.0
2024-08-22 10:30:00,111.37,111.42,111.29,111.4,13646.0,109.7461,109.7954,109.6673,109.7757,13646.0
2024-08-22 10:35:00,111.4,111.5,111.38,111.49,11510.0,109.7757,109.8742,109.756,109.8644,11510.0
2024-08-22 10:40:00,111.47,111.53,111.42,111.53,14748.0,109.8447,109.9038,109.7954,109.9038,14748.0
2024-08-22 10:45:00,111.52,111.56,111.44,111.56,9085.0,109.894,109.9334,109.8151,109.9334,9085.0
2024-08-22 10:50:00,111.55,111.59,111.47,111.54,11826.0,109.9235,109.9629,109.8447,109.9137,11826.0
2024-08-22 10:55:00,111.54,111.55,111.46,111.46,6968.0,109.9137,109.9235,109.8348,109.8348,6968.0
2024-08-22 11:00:00,111.48,111.48,111.4,111.42,13010.0,109.8545,109.8545,109.7757,109.7954,13010.0
2024-08-22 11:05:00,111.45,111.55,111.39,111.41,7172.0,109.825,109.9235,109.7658,109.7856,7172.0
2024-08-22 11:10:00,111.41,111.45,111.37,111.38,9009.0,109.7856,109.825,109.7461,109.756,9009.0
2024-08-22 11:15:00,111.38,111.44,111.31,111.34,54367.0,109.756,109.8151,109.687,109.7166,54367.0
2024-08-22 11:20:00,111.34,111.42,111.29,111.41,19981.0,109.7166,109.7954,109.6673,109.7856,19981.0
2024-08-22 11:25:00,111.43,111.48,111.35,111.36,13442.0,109.8053,109.8545,109.7264,109.7363,13442.0
2024-08-22 11:30:00,111.36,111.53,111.35,111.45,10469.0,109.7363,109.9038,109.7264,109.825,10469.0
2024-08-22 11:35:00,111.45,111.6,111.45,111.6,12081.0,109.825,109.9728,109.825,109.9728,12081.0
2024-08-22 11:40:00,111.61,111.69,111.53,111.69,13419.0,109.9826,110.0615,109.9038,110.0615,13419.0
2024-08-22 11:45:00,111.68,111.68,111.44,111.51,12095.0,110.0516,110.0516,109.8151,109.8841,12095.0
2024-08-22 11:50:00,111.49,111.57,111.43,111.45,18068.0,109.8644,109.9432,109.8053,109.825,18068.0
2024-08-22 11:55:00,111.45,111.48,111.39,111.44,13899.0,109.825,109.8545,109.7658,109.8151,13899.0
2024-08-22 12:00:00,111.43,111.49,111.39,111.47,17695.0,109.8053,109.8644,109.7658,109.8447,17695.0
2024-08-22 12:05:00,111.45,111.46,111.29,111.35,11410.0,109.825,109.8348,109.6673,109.7264,11410.0
2024-08-22 12:10:00,111.34,111.41,111.33,111.36,7694.0,109.7166,109.7856,109.7067,109.7363,7694.0
2024-08-22 12:15:00,111.38,111.46,111.36,111.42,8652.0,109.756,109.8348,109.7363,109.7954,8652.0
2024-08-22 12:20:00,111.42,111.49,111.37,111.44,12343.0,109.7954,109.8644,109.7461,109.8151,12343.0
2024-08-22 12:25:00,111.44,111.51,111.42,111.42,16534.0,109.8151,109.8841,109.7954,109.7954,16534.0
2024-08-22 12:30:00,111.41,111.56,111.4,111.55,18405.0,109.7856,109.9334,109.7757,109.9235,18405.0
2024-08-22 12:35:00,111.56,111.61,111.49,111.54,30602.0,109.9334,109.9826,109.8644,109.9137,30602.0
2024-08-22 12:40:00,111.56,111.62,111.51,111.51,46555.0,109.9334,109.9925,109.8841,109.8841,46555.0
2024-08-22 12:45:00,111.52,111.56,111.49,111.5,10442.0,109.894,109.9334,109.8644,109.8742,10442.0
2024-08-22 12:50:00,111.52,111.58,111.45,111.45,13238.0,109.894,109.9531,109.825,109.825,13238.0
2024-08-22 12:55:00,111.45,111.45,111.33,111.39,12608.0,109.825,109.825,109.7067,109.7658,12608.0
2024-08-22 13:00:00,111.39,111.43,111.35,111.4,11811.0,109.7658,109.8053,109.7264,109.7757,11811.0
2024-08-22 13:05:00,111.39,111.44,111.35,111.42,11087.0,109.7658,109.8151,109.7264,109.7954,11087.0
2024-08-22 13:10:00,111.43,111.52,111.41,111.45,11935.0,109.8053,109.894,109.7856,109.825,11935.0
2024-08-22 13:15:00,111.46,111.54,111.42,111.54,8517.0,109.8348,109.9137,109.7954,109.9137,8517.0
2024-08-22 13:20:00,111.52,111.61,111.5,111.57,16591.0,109.894,109.9826,109.8742,109.9432,16591.0
2024-08-22 13:25:00,111.54,111.54,111.45,111.48,6395.0,109.9137,109.9137,109.825,109.8545,6395.0
2024-08-22 13:30:00,111.5,111.53,111.36,111.5,13732.0,109.8742,109.9038,109.7363,109.8742,13732.0
2024-08-22 13:35:00,111.5,111.65,111.47,111.65,13665.0,109.8742,110.0221,109.8447,110.0221,13665.0
2024-08-22 13:40:00,111.66,111.73,111.62,111.68,11955.0,110.0319,110.1009,109.9925,110.0516,11955.0
2024-08-22 13:45:00,111.69,111.74,111.61,111.61,9348.0,110.0615,110.1107,109.9826,109.9826,9348.0
2024-08-22 13:50:00,111.64,111.66,111.48,111.54,8590.0,110.0122,110.0319,109.8545,109.9137,8590.0
2024-08-22 13:55:00,111.53,111.53,111.41,111.44,8009.0,109.9038,109.9038,109.7856,109.8151,8009.0
2024-08-22 14:00:00,111.44,111.49,111.4,111.48,12142.0,109.8151,109.8644,109.7757,109.8545,12142.0
2024-08-22 14:05:00,111.48,111.58,111.47,111.55,16331.0,109.8545,109.9531,109.8447,109.9235,16331.0
2024-08-22 14:10:00,111.56,111.66,111.55,111.63,12777.0,109.9334,110.0319,109.9235,110.0023,12777.0
2024-08-22 14:15:00,111.66,111.7,111.59,111.69,9775.0,110.0319,110.0713,109.9629,110.0615,9775.0
2024-08-22 14:20:00,111.7,111.72,111.64,111.67,6612.0,110.0713,110.091,110.0122,110.0418,6612.0
2024-08-22 14:25:00,111.66,111.7,111.59,111.7,15440.0,110.0319,110.0713,109.9629,110.0713,15440.0
2024-08-22 14:30:00,111.7,111.75,111.62,111.7,15719.0,110.0713,110.1206,109.9925,110.0713,15719.0
2024-08-22 14:35:00,111.69,111.75,111.65,111.65,13549.0,110.0615,110.1206,110.0221,110.0221,13549.0
2024-08-22 14:40:00,111.65,111.71,111.62,111.69,15162.0,110.0221,110.0812,109.9925,110.0615,15162.0
2024-08-22 14:45:00,111.7,111.7,111.62,111.63,12686.0,110.0713,110.0713,109.9925,110.0023,12686.0
2024-08-22 14:50:00,111.62,111.68,111.61,111.67,12809.0,109.9925,110.0516,109.9826,110.0418,12809.0
2024-08-22 14:55:00,111.67,111.69,111.59,111.61,18411.0,110.0418,110.0615,109.9629,109.9826,18411.0
2024-08-22 15:00:00,111.62,111.72,111.6,111.65,23726.0,109.9925,110.091,109.9728,110.0221,23726.0
2024-08-22 15:05:00,111.65,111.7,111.63,111.67,12953.0,110.0221,110.0713,110.0023,110.0418,12953.0
2024-08-22 15:10:00,111.67,111.77,111.67,111.75,18717.0,110.0418,110.1403,110.0418,110.1206,18717.0
2024-08-22 15:15:00,111.76,111.79,111.69,111.73,16115.0,110.1305,110.16,110.0615,110.1009,16115.0
2024-08-22 15:20:00,111.73,111.73,111.67,111.7,15314.0,110.1009,110.1009,110.0418,110.0713,15314.0
2024-08-22 15:25:00,111.7,111.76,111.66,111.76,18850.0,110.0713,110.1305,110.0319,110.1305,18850.0
2024-08-22 15:30:00,111.77,111.96,111.76,111.92,23858.0,110.1403,110.3275,110.1305,110.2881,23858.0
2024-08-22 15:35:00,111.92,111.95,111.85,111.86,18487.0,110.2881,110.3177,110.2191,110.229,18487.0
2024-08-22 15:40:00,111.87,111.92,111.81,111.92,40121.0,110.2388,110.2881,110.1797,110.2881,40121.0
2024-08-22 15:45:00,111.92,111.94,111.8,111.9,46504.0,110.2881,110.3078,110.1699,110.2684,46504.0
2024-08-22 15:50:00,111.9,111.96,111.74,111.84,117362.0,110.2684,110.3275,110.1107,110.2093,117362.0
2024-08-22 15:55:00,111.85,112.15,111.85,112.13,247191.0,110.2191,110.5148,110.2191,110.4951,247191.0
2024-08-23 09:30:00,112.4,112.6,112.24,112.45,102111.0,110.7611,110.9582,110.6035,110.8104,102111.0
2024-08-23 09:35:00,112.44,112.47,112.21,112.39,25282.0,110.8005,110.8301,110.5739,110.7513,25282.0
2024-08-23 09:40:00,112.24,112.29,111.94,112.05,10484.0,110.6035,110.6527,110.3078,110.4162,10484.0
2024-08-23 09:45:00,112.08,112.25,111.99,112.05,12270.0,110.4458,110.6133,110.3571,110.4162,12270.0
2024-08-23 09:50:00,112.05,112.18,111.96,112.17,16221.0,110.4162,110.5443,110.3275,110.5345,16221.0
2024-08-23 09:55:00,112.16,112.24,112.12,112.17,23519.0,110.5246,110.6035,110.4852,110.5345,23519.0
2024-08-23 10:00:00,112.17,112.23,112.02,112.16,24668.0,110.5345,110.5936,110.3867,110.5246,24668.0
2024-08-23 10:05:00,112.17,112.31,112.14,112.21,19439.0,110.5345,110.6724,110.5049,110.5739,19439.0
2024-08-23 10:10:00,112.21,112.37,112.19,112.27,16152.0,110.5739,110.7316,110.5542,110.633,16152.0
2024-08-23 10:15:00,112.26,112.33,112.11,112.23,27674.0,110.6232,110.6921,110.4754,110.5936,27674.0
2024-08-23 10:20:00,112.25,112.39,112.16,112.37,27167.0,110.6133,110.7513,110.5246,110.7316,27167.0
2024-08-23 10:25:00,112.34,112.49,112.3,112.39,15729.0,110.702,110.8498,110.6626,110.7513,15729.0
2024-08-23 10:30:00,112.39,112.45,112.26,112.3,22309.0,110.7513,110.8104,110.6232,110.6626,22309.0
2024-08-23 10:35:00,112.3,112.36,112.25,112.25,14557.0,110.6626,110.7217,110.6133,110.6133,14557.0
2024-08-23 10:40:00,112.22,112.28,112.15,112.15,9997.0,110.5837,110.6429,110.5148,110.5148,9997.0
2024-08-23 10:45:00,112.16,112.19,111.93,112.03,27979.0,110.5246,110.5542,110.298,110.3965,27979.0
2024-08-23 10:50:00,112.06,112.31,112.04,112.21,15789.0,110.4261,110.6724,110.4064,110.5739,15789.0
2024-08-23 10:55:00,112.2,112.33,112.18,112.29,15012.0,110.564,110.6921,110.5443,110.6527,15012.0
2024-08-23 11:00:00,112.28,112.31,112.21,112.28,14444.0,110.6429,110.6724,110.5739,110.6429,14444.0
2024-08-23 11:05:00,112.3,112.3,112.16,112.18,12037.0,110.6626,110.6626,110.5246,110.5443,12037.0
2024-08-23 11:10:00,112.17,112.22,112.09,112.22,23346.0,110.5345,110.5837,110.4556,110.5837,23346.0
2024-08-23 11:15:00,112.25,112.38,112.23,112.36,9862.0,110.6133,110.7414,110.5936,110.7217,9862.0
2024-08-23 11:20:00,112.35,112.35,112.24,112.28,8259.0,110.7119,110.7119,110.6035,110.6429,8259.0
2024-08-23 11:25:00,112.32,112.33,112.22,112.23,10624.0,110.6823,110.6921,110.5837,110.5936,10624.0
2024-08-23 11:30:00,112.22,112.3,112.16,112.25,12150.0,110.5837,110.6626,110.5246,110.6133,12150.0
2024-08-23 11:35:00,112.26,112.32,112.24,112.25,10055.0,110.6232,110.6823,110.6035,110.6133,10055.0
2024-08-23 11:40:00,112.23,112.26,112.13,112.15,15268.0,110.5936,110.6232,110.4951,110.5148,15268.0
2024-08-23 11:45:00,112.13,112.15,112.05,112.14,8500.0,110.4951,110.5148,110.4162,110.5049,8500.0
2024-08-23 11:50:00,112.12,112.12,112.01,112.04,8215.0,110.4852,110.4852,110.3768,110.4064,8215.0
2024-08-23 11:55:00,112.03,112.11,112.01,112.04,12696.0,110.3965,110.4754,110.3768,110.4064,12696.0
2024-08-23 12:00:00,112.04,112.06,111.95,111.99,19695.0,110.4064,110.4261,110.3177,110.3571,19695.0
2024-08-23 12:05:00,112.0,112.08,111.95,112.07,20415.0,110.367,110.4458,110.3177,110.4359,20415.0
2024-08-23 12:10:00,112.09,112.12,112.03,112.04,10845.0,110.4556,110.4852,110.3965,110.4064,10845.0
2024-08-23 12:15:00,112.04,112.09,111.99,112.06,19152.0,110.4064,110.4556,110.3571,110.4261,19152.0
2024-08-23 12:20:00,112.06,112.11,112.03,112.05,8053.0,110.4261,110.4754,110.3965,110.4162,8053.0
2024-08-23 12:25:00,112.06,112.07,111.97,112.05,9366.0,110.4261,110.4359,110.3374,110.4162,9366.0
2024-08-23 12:30:00,112.03,112.03,111.94,112.02,7703.0,110.3965,110.3965,110.3078,110.3867,7703.0
2024-08-23 12:35:00,112.04,112.07,111.99,112.02,5662.0,110.4064,110.4359,110.3571,110.3867,5662.0
2024-08-23 12:40:00,112.0,112.05,111.89,111.97,21681.0,110.367,110.4162,110.2586,110.3374,21681.0
2024-08-23 12:45:00,111.98,112.02,111.94,112.01,5150.0,110.3472,110.3867,110.3078,110.3768,5150.0
2024-08-23 12:50:00,112.0,112.13,111.99,112.05,8826.0,110.367,110.4951,110.3571,110.4162,8826.0
2024-08-23 12:55:00,112.06,112.16,112.05,112.08,11192.0,110.4261,110.5246,110.4162,110.4458,11192.0
2024-08-23 13:00:00,112.07,112.13,112.04,112.09,3827.0,110.4359,110.4951,110.4064,110.4556,3827.0
2024-08-23 13:05:00,112.08,112.16,112.08,112.16,11436.0,110.4458,110.5246,110.4458,110.5246,11436.0
2024-08-23 13:10:00,112.16,112.2,112.14,112.2,5516.0,110.5246,110.564,110.5049,110.564,5516.0
2024-08-23 13:15:00,112.21,112.28,112.16,112.17,11890.0,110.5739,110.6429,110.5246,110.5345,11890.0
2024-08-23 13:20:00,112.18,112.26,112.18,112.25,11876.0,110.5443,110.6232,110.5443,110.6133,11876.0
2024-08-23 13:25:00,112.24,112.31,112.19,112.3,9877.0,110.6035,110.6724,110.5542,110.6626,9877.0
2024-08-23 13:30:00,112.29,112.35,112.25,112.34,10652.0,110.6527,110.7119,110.6133,110.702,10652.0
2024-08-23 13:35:00,112.31,112.36,112.3,112.34,9488.0,110.6724,110.7217,110.6626,110.702,9488.0
2024-08-23 13:40:00,112.33,112.4,112.32,112.4,8396.0,110.6921,110.7611,110.6823,110.7611,8396.0
2024-08-23 13:45:00,112.39,112.44,112.37,112.43,11432.0,110.7513,110.8005,110.7316,110.7907,11432.0
2024-08-23 13:50:00,112.43,112.44,112.34,112.38,8387.0,110.7907,110.8005,110.702,110.7414,8387.0
2024-08-23 13:55:00,112.39,112.39,112.33,112.35,14527.0,110.7513,110.7513,110.6921,110.7119,14527.0
2024-08-23 14:00:00,112.35,112.4,112.32,112.4,8853.0,110.7119,110.7611,110.6823,110.7611,8853.0
2024-08-23 14:05:00,112.39,112.4,112.26,112.26,35611.0,110.7513,110.7611,110.6232,110.6232,35611.0
2024-08-23 14:10:00,112.26,112.41,112.25,112.36,12169.0,110.6232,110.771,110.6133,110.7217,12169.0
2024-08-23 14:15:00,112.36,112.39,112.3,112.33,29657.0,110.7217,110.7513,110.6626,110.6921,29657.0
2024-08-23 14:20:00,112.32,112.33,112.17,112.22,9565.0,110.6823,110.6921,110.5345,110.5837,9565.0
2024-08-23 14:25:00,112.24,112.27,112.21,112.21,6901.0,110.6035,110.633,110.5739,110.5739,6901.0
2024-08-23 14:30:00,112.21,112.24,112.15,112.23,10621.0,110.5739,110.6035,110.5148,110.5936,10621.0
2024-08-23 14:35:00,112.22,112.22,112.13,112.17,7342.0,110.5837,110.5837,110.4951,110.5345,7342.0
2024-08-23 14:40:00,112.18,112.26,112.18,112.24,7520.0,110.5443,110.6232,110.5443,110.6035,7520.0
2024-08-23 14:45:00,112.25,112.32,112.25,112.3,9709.0,110.6133,110.6823,110.6133,110.6626,9709.0
2024-08-23 14:50:00,112.26,112.37,112.23,112.32,22137.0,110.6232,110.7316,110.5936,110.6823,22137.0
2024-08-23 14:55:00,112.32,112.36,112.27,112.36,17327.0,110.6823,110.7217,110.633,110.7217,17327.0
2024-08-23 15:00:00,112.37,112.38,112.33,112.34,12832.0,110.7316,110.7414,110.6921,110.702,12832.0
2024-08-23 15:05:00,112.35,112.41,112.35,112.4,16712.0,110.7119,110.771,110.7119,110.7611,16712.0
2024-08-23 15:10:00,112.41,112.48,112.4,112.45,21210.0,110.771,110.84,110.7611,110.8104,21210.0
2024-08-23 15:15:00,112.45,112.54,112.43,112.54,19444.0,110.8104,110.8991,110.7907,110.8991,19444.0
2024-08-23 15:20:00,112.54,112.59,112.52,112.58,20342.0,110.8991,110.9484,110.8794,110.9385,20342.0
2024-08-23 15:25:00,112.58,112.63,112.55,112.62,14948.0,110.9385,110.9878,110.9089,110.9779,14948.0
2024-08-23 15:30:00,112.61,112.64,112.58,112.59,18607.0,110.9681,110.9976,110.9385,110.9484,18607.0
2024-08-23 15:35:00,112.6,112.63,112.5,112.54,21652.0,110.9582,110.9878,110.8597,110.8991,21652.0
2024-08-23 15:40:00,112.53,112.59,112.49,112.51,22000.0,110.8892,110.9484,110.8498,110.8695,22000.0
2024-08-23 15:45:00,112.51,112.66,112.5,112.65,31045.0,110.8695,111.0173,110.8597,111.0075,31045.0
2024-08-23 15:50:00,112.64,112.65,112.51,112.64,43685.0,110.9976,111.0075,110.8695,110.9976,43685.0
2024-08-23 15:55:00,112.64,112.78,112.49,112.67,231383.0,110.9976,111.1356,110.8498,111.0272,231383.0
2024-08-26 09:30:00,112.73,112.91,112.46,112.59,74414.0,111.0863,111.2637,110.8202,110.9484,74414.0
2024-08-26 09:35:00,112.56,112.57,112.25,112.38,108663.0,110.9188,110.9286,110.6133,110.7414,108663.0
2024-08-26 09:40:00,112.4,112.44,112.18,112.24,17056.0,110.7611,110.8005,110.5443,110.6035,17056.0
2024-08-26 09:45:00,112.24,112.29,112.06,112.18,13741.0,110.6035,110.6527,110.4261,110.5443,13741.0
2024-08-26 09:50:00,112.18,112.49,112.17,112.47,156662.0,110.5443,110.8498,110.5345,110.8301,156662.0
2024-08-26 09:55:00,112.5,112.68,112.42,112.66,21240.0,110.8597,111.037,110.7808,111.0173,21240.0
2024-08-26 10:00:00,112.68,112.79,112.65,112.72,27550.0,111.037,111.1454,111.0075,111.0765,27550.0
2024-08-26 10:05:00,112.73,112.96,112.7,112.94,16562.0,111.0863,111.313,111.0567,111.2932,16562.0
2024-08-26 10:10:00,112.95,113.04,112.9,112.96,30416.0,111.3031,111.3918,111.2538,111.313,30416.0
2024-08-26 10:15:00,112.95,113.03,112.89,113.02,18868.0,111.3031,111.3819,111.244,111.3721,18868.0
2024-08-26 10:20:00,113.03,113.07,112.88,112.98,16056.0,111.3819,111.4214,111.2341,111.3327,16056.0
2024-08-26 10:25:00,112.98,112.99,112.87,112.93,16814.0,111.3327,111.3425,111.2243,111.2834,16814.0
2024-08-26 10:30:00,112.92,113.08,112.85,113.08,10021.0,111.2735,111.4312,111.2046,111.4312,10021.0
2024-08-26 10:35:00,113.08,113.26,113.06,113.25,50269.0,111.4312,111.6086,111.4115,111.5987,50269.0
2024-08-26 10:40:00,113.23,113.24,112.99,113.08,12791.0,111.579,111.5889,111.3425,111.4312,12791.0
2024-08-26 10:45:00,113.04,113.14,112.98,113.06,11201.0,111.3918,111.4903,111.3327,111.4115,11201.0
2024-08-26 10:50:00,113.05,113.06,112.91,112.91,13870.0,111.4016,111.4115,111.2637,111.2637,13870.0
2024-08-26 10:55:00,112.9,112.9,112.69,112.69,31247.0,111.2538,111.2538,111.0469,111.0469,31247.0
2024-08-26 11:00:00,112.68,112.76,112.64,112.72,11533.0,111.037,111.1159,110.9976,111.0765,11533.0
2024-08-26 11:05:00,112.72,112.82,112.69,112.77,14885.0,111.0765,111.175,111.0469,111.1257,14885.0
2024-08-26 11:10:00,112.77,112.94,112.76,112.93,11227.0,111.1257,111.2932,111.1159,111.2834,11227.0
2024-08-26 11:15:00,112.93,112.98,112.88,112.88,17027.0,111.2834,111.3327,111.2341,111.2341,17027.0
2024-08-26 11:20:00,112.88,112.91,112.8,112.88,20381.0,111.2341,111.2637,111.1553,111.2341,20381.0
2024-08-26 11:25:00,112.86,112.92,112.86,112.91,11808.0,111.2144,111.2735,111.2144,111.2637,11808.0
2024-08-26 11:30:00,112.92,113.09,112.9,113.07,29534.0,111.2735,111.4411,111.2538,111.4214,29534.0
2024-08-26 11:35:00,113.07,113.07,112.93,112.94,23170.0,111.4214,111.4214,111.2834,111.2932,23170.0
2024-08-26 11:40:00,112.95,112.98,112.84,112.93,21509.0,111.3031,111.3327,111.1947,111.2834,21509.0
2024-08-26 11:45:00,112.95,112.95,112.83,112.86,9630.0,111.3031,111.3031,111.1849,111.2144,9630.0
2024-08-26 11:50:00,112.89,112.98,112.86,112.89,7701.0,111.244,111.3327,111.2144,111.244,7701.0
2024-08-26 11:55:00,112.89,113.01,112.88,113.0,12768.0,111.244,111.3622,111.2341,111.3524,12768.0
2024-08-26 12:00:00,112.99,113.03,112.92,112.93,10718.0,111.3425,111.3819,111.2735,111.2834,10718.0
2024-08-26 12:05:00,112.94,113.0,112.93,112.97,20931.0,111.2932,111.3524,111.2834,111.3228,20931.0
2024-08-26 12:10:00,112.98,113.07,112.96,113.04,28120.0,111.3327,111.4214,111.313,111.3918,28120.0
2024-08-26 12:15:00,113.03,113.19,113.02,113.18,31785.0,111.3819,111.5396,111.3721,111.5297,31785.0
2024-08-26 12:20:00,113.19,113.22,113.06,113.07,20145.0,111.5396,111.5692,111.4115,111.4214,20145.0
2024-08-26 12:25:00,113.06,113.13,113.02,113.09,12540.0,111.4115,111.4805,111.3721,111.4411,12540.0
2024-08-26 12:30:00,113.09,113.1,113.03,113.03,5816.0,111.4411,111.4509,111.3819,111.3819,5816.0
2024-08-26 12:35:00,113.04,113.08,113.02,113.07,6913.0,111.3918,111.4312,111.3721,111.4214,6913.0
2024-08-26 12:40:00,113.07,113.07,113.0,113.01,8052.0,111.4214,111.4214,111.3524,111.3622,8052.0
2024-08-26 12:45:00,113.0,113.02,112.96,112.99,14985.0,111.3524,111.3721,111.313,111.3425,14985.0
2024-08-26 12:50:00,113.01,113.08,112.99,113.08,11209.0,111.3622,111.4312,111.3425,111.4312,11209.0
2024-08-26 12:55:00,113.11,113.16,113.06,113.09,15919.0,111.4608,111.51,111.4115,111.4411,15919.0
2024-08-26 13:00:00,113.11,113.14,113.1,113.13,14209.0,111.4608,111.4903,111.4509,111.4805,14209.0
2024-08-26 13:05:00,113.13,113.14,112.95,112.95,13712.0,111.4805,111.4903,111.3031,111.3031,13712.0
2024-08-26 13:10:00,112.96,113.02,112.94,112.99,13423.0,111.313,111.3721,111.2932,111.3425,13423.0
2024-08-26 13:15:00,112.98,112.99,112.88,112.9,17287.0,111.3327,111.3425,111.2341,111.2538,17287.0
2024-08-26 13:20:00,112.9,112.91,112.83,112.83,21751.0,111.2538,111.2637,111.1849,111.1849,21751.0
2024-08-26 13:25:00,112.84,112.9,112.79,112.81,16859.0,111.1947,111.2538,111.1454,111.1651,16859.0
2024-08-26 13:30:00,112.82,112.87,112.8,112.85,5586.0,111.175,111.2243,111.1553,111.2046,5586.0
2024-08-26 13:35:00,112.85,112.85,112.79,112.81,9642.0,111.2046,111.2046,111.1454,111.1651,9642.0
2024-08-26 13:40:00,112.81,112.84,112.75,112.78,8228.0,111.1651,111.1947,111.106,111.1356,8228.0
2024-08-26 13:45:00,112.77,112.78,112.59,112.59,22772.0,111.1257,111.1356,110.9484,110.9484,22772.0
2024-08-26 13:50:00,112.62,112.62,112.53,112.57,11424.0,110.9779,110.9779,110.8892,110.9286,11424.0
2024-08-26 13:55:00,112.55,112.56,112.43,112.47,18702.0,110.9089,110.9188,110.7907,110.8301,18702.0
2024-08-26 14:00:00,112.45,112.64,112.45,112.6,12491.0,110.8104,110.9976,110.8104,110.9582,12491.0
2024-08-26 14:05:00,112.58,112.64,112.54,112.62,19303.0,110.9385,110.9976,110.8991,110.9779,19303.0
2024-08-26 14:10:00,112.62,112.66,112.59,112.62,19719.0,110.9779,111.0173,110.9484,110.9779,19719.0
2024-08-26 14:15:00,112.63,112.68,112.59,112.66,8735.0,110.9878,111.037,110.9484,111.0173,8735.0
2024-08-26 14:20:00,112.67,112.71,112.62,112.62,10046.0,111.0272,111.0666,110.9779,110.9779,10046.0
2024-08-26 14:25:00,112.61,112.65,112.6,112.61,14167.0,110.9681,111.0075,110.9582,110.9681,14167.0
2024-08-26 14:30:00,112.6,112.64,112.58,112.58,23457.0,110.9582,110.9976,110.9385,110.9385,23457.0
2024-08-26 14:35:00,112.59,112.65,112.59,112.65,12759.0,110.9484,111.0075,110.9484,111.0075,12759.0
2024-08-26 14:40:00,112.63,112.67,112.6,112.66,10099.0,110.9878,111.0272,110.9582,111.0173,10099.0
2024-08-26 14:45:00,112.66,112.68,112.61,112.61,10054.0,111.0173,111.037,110.9681,110.9681,10054.0
2024-08-26 14:50:00,112.61,112.63,112.57,112.57,14260.0,110.9681,110.9878,110.9286,110.9286,14260.0
2024-08-26 14:55:00,112.58,112.66,112.58,112.64,12211.0,110.9385,111.0173,110.9385,110.9976,12211.0
2024-08-26 15:00:00,112.64,112.68,112.63,112.66,41056.0,110.9976,111.037,110.9878,111.0173,41056.0
2024-08-26 15:05:00,112.64,112.7,112.63,112.69,19372.0,110.9976,111.0567,110.9878,111.0469,19372.0
2024-08-26 15:10:00,112.69,112.76,112.68,112.75,12861.0,111.0469,111.1159,111.037,111.106,12861.0
2024-08-26 15:15:00,112.76,112.86,112.75,112.82,21061.0,111.1159,111.2144,111.106,111.175,21061.0
2024-08-26 15:20:00,112.84,112.85,112.77,112.77,13942.0,111.1947,111.2046,111.1257,111.1257,13942.0
2024-08-26 15:25:00,112.78,112.78,112.63,112.67,46178.0,111.1356,111.1356,110.9878,111.0272,46178.0
2024-08-26 15:30:00,112.66,112.68,112.62,112.65,22392.0,111.0173,111.037,110.9779,111.0075,22392.0
2024-08-26 15:35:00,112.65,112.68,112.6,112.61,55187.0,111.0075,111.037,110.9582,110.9681,55187.0
2024-08-26 15:40:00,112.62,112.67,112.58,112.65,42793.0,110.9779,111.0272,110.9385,111.0075,42793.0
2024-08-26 15:45:00,112.66,112.72,112.6,112.6,60501.0,111.0173,111.0765,110.9582,110.9582,60501.0
2024-08-26 15:50:00,112.61,112.73,112.61,112.65,122424.0,110.9681,111.0863,110.9681,111.0075,122424.0
2024-08-26 15:55:00,112.66,112.72,112.57,112.72,205919.0,111.0173,111.0765,110.9286,111.0765,205919.0
2024-08-27 09:30:00,113.06,113.15,112.55,112.68,78474.0,111.4115,111.5002,110.9089,111.037,78474.0
2024-08-27 09:35:00,112.68,112.99,112.63,112.93,14882.0,111.037,111.3425,110.9878,111.2834,14882.0
2024-08-27 09:40:00,112.93,112.93,112.68,112.8,22231.0,111.2834,111.2834,111.037,111.1553,22231.0
2024-08-27 09:45:00,112.77,112.99,112.77,112.91,29822.0,111.1257,111.3425,111.1257,111.2637,29822.0
2024-08-27 09:50:00,112.91,113.05,112.85,112.96,20435.0,111.2637,111.4016,111.2046,111.313,20435.0
2024-08-27 09:55:00,112.96,112.99,112.85,112.88,19272.0,111.313,111.3425,111.2046,111.2341,19272.0
2024-08-27 10:00:00,112.89,112.89,112.77,112.81,24242.0,111.244,111.244,111.1257,111.1651,24242.0
2024-08-27 10:05:00,112.8,112.93,112.73,112.9,31506.0,111.1553,111.2834,111.0863,111.2538,31506.0
2024-08-27 10:10:00,112.89,112.91,112.54,112.57,78726.0,111.244,111.2637,110.8991,110.9286,78726.0
2024-08-27 10:15:00,112.56,112.56,112.43,112.45,31305.0,110.9188,110.9188,110.7907,110.8104,31305.0
2024-08-27 10:20:00,112.45,112.52,112.41,112.47,18591.0,110.8104,110.8794,110.771,110.8301,18591.0
2024-08-27 10:25:00,112.47,112.49,112.33,112.46,7357.0,110.8301,110.8498,110.6921,110.8202,7357.0
2024-08-27 10:30:00,112.48,112.48,112.28,112.29,6911.0,110.84,110.84,110.6429,110.6527,6911.0
2024-08-27 10:35:00,112.31,112.41,112.28,112.35,12152.0,110.6724,110.771,110.6429,110.7119,12152.0
2024-08-27 10:40:00,112.37,112.37,112.26,112.28,4499.0,110.7316,110.7316,110.6232,110.6429,4499.0
2024-08-27 10:45:00,112.28,112.4,112.27,112.38,6372.0,110.6429,110.7611,110.633,110.7414,6372.0
2024-08-27 10:50:00,112.38,112.44,112.32,112.32,7034.0,110.7414,110.8005,110.6823,110.6823,7034.0
2024-08-27 10:55:00,112.34,112.4,112.27,112.3,6072.0,110.702,110.7611,110.633,110.6626,6072.0
2024-08-27 11:00:00,112.31,112.34,112.26,112.31,11973.0,110.6724,110.702,110.6232,110.6724,11973.0
2024-08-27 11:05:00,112.3,112.4,112.22,112.26,14226.0,110.6626,110.7611,110.5837,110.6232,14226.0
2024-08-27 11:10:00,112.25,112.26,112.22,112.25,7054.0,110.6133,110.6232,110.5837,110.6133,7054.0
2024-08-27 11:15:00,112.24,112.26,112.14,112.19,9774.0,110.6035,110.6232,110.5049,110.5542,9774.0
2024-08-27 11:20:00,112.2,112.25,112.17,112.22,9711.0,110.564,110.6133,110.5345,110.5837,9711.0
2024-08-27 11:25:00,112.22,112.29,112.22,112.23,5990.0,110.5837,110.6527,110.5837,110.5936,5990.0
2024-08-27 11:30:00,112.24,112.25,112.15,112.23,13869.0,110.6035,110.6133,110.5148,110.5936,13869.0
2024-08-27 11:35:00,112.22,112.41,112.17,112.4,7370.0,110.5837,110.771,110.5345,110.7611,7370.0
2024-08-27 11:40:00,112.4,112.57,112.39,112.52,7727.0,110.7611,110.9286,110.7513,110.8794,7727.0
2024-08-27 11:45:00,112.52,112.55,112.52,112.54,16504.0,110.8794,110.9089,110.8794,110.8991,16504.0
2024-08-27 11:50:00,112.54,112.75,112.54,112.73,15049.0,110.8991,111.106,110.8991,111.0863,15049.0
2024-08-27 11:55:00,112.74,112.76,112.67,112.71,25294.0,111.0962,111.1159,111.0272,111.0666,25294.0
2024-08-27 12:00:00,112.71,112.72,112.62,112.63,13040.0,111.0666,111.0765,110.9779,110.9878,13040.0
2024-08-27 12:05:00,112.61,112.63,112.57,112.61,11206.0,110.9681,110.9878,110.9286,110.9681,11206.0
2024-08-27 12:10:00,112.62,112.72,112.62,112.7,8484.0,110.9779,111.0765,110.9779,111.0567,8484.0
2024-08-27 12:15:00,112.7,112.72,112.67,112.71,7618.0,111.0567,111.0765,111.0272,111.0666,7618.0
2024-08-27 12:20:00,112.73,112.75,112.66,112.67,11762.0,111.0863,111.106,111.0173,111.0272,11762.0
2024-08-27 12:25:00,112.68,112.72,112.6,112.68,29099.0,111.037,111.0765,110.9582,111.037,29099.0
2024-08-27 12:30:00,112.67,112.74,112.61,112.66,16616.0,111.0272,111.0962,110.9681,111.0173,16616.0
2024-08-27 12:35:00,112.66,112.72,112.62,112.72,8046.0,111.0173,111.0765,110.9779,111.0765,8046.0
2024-08-27 12:40:00,112.72,112.83,112.71,112.76,20452.0,111.0765,111.1849,111.0666,111.1159,20452.0
2024-08-27 12:45:00,112.76,112.79,112.69,112.73,8986.0,111.1159,111.1454,111.0469,111.0863,8986.0
2024-08-27 12:50:00,112.73,112.76,112.69,112.75,6305.0,111.0863,111.1159,111.0469,111.106,6305.0
2024-08-27 12:55:00,112.74,112.78,112.7,112.71,8812.0,111.0962,111.1356,111.0567,111.0666,8812.0
2024-08-27 13:00:00,112.7,112.74,112.7,112.71,7987.0,111.0567,111.0962,111.0567,111.0666,7987.0
2024-08-27 13:05:00,112.72,112.75,112.69,112.7,14246.0,111.0765,111.106,111.0469,111.0567,14246.0
2024-08-27 13:10:00,112.71,112.78,112.7,112.78,9125.0,111.0666,111.1356,111.0567,111.1356,9125.0
2024-08-27 13:15:00,112.76,112.77,112.7,112.7,10257.0,111.1159,111.1257,111.0567,111.0567,10257.0
2024-08-27 13:20:00,112.72,112.74,112.7,112.74,9347.0,111.0765,111.0962,111.0567,111.0962,9347.0
2024-08-27 13:25:00,112.74,112.8,112.74,112.78,6008.0,111.0962,111.1553,111.0962,111.1356,6008.0
2024-08-27 13:30:00,112.77,112.81,112.73,112.74,8462.0,111.1257,111.1651,111.0863,111.0962,8462.0
2024-08-27 13:35:00,112.76,112.81,112.76,112.78,10140.0,111.1159,111.1651,111.1159,111.1356,10140.0
2024-08-27 13:40:00,112.8,112.86,112.79,112.81,8041.0,111.1553,111.2144,111.1454,111.1651,8041.0
2024-08-27 13:45:00,112.81,112.85,112.77,112.82,6446.0,111.1651,111.2046,111.1257,111.175,6446.0
2024-08-27 13:50:00,112.82,112.84,112.79,112.8,10040.0,111.175,111.1947,111.1454,111.1553,10040.0
2024-08-27 13:55:00,112.8,112.8,112.76,112.78,11695.0,111.1553,111.1553,111.1159,111.1356,11695.0
2024-08-27 14:00:00,112.79,112.83,112.75,112.81,11094.0,111.1454,111.1849,111.106,111.1651,11094.0
2024-08-27 14:05:00,112.81,112.88,112.79,112.84,18632.0,111.1651,111.2341,111.1454,111.1947,18632.0
2024-08-27 14:10:00,112.86,112.93,112.84,112.93,9278.0,111.2144,111.2834,111.1947,111.2834,9278.0
2024-08-27 14:15:00,112.93,112.98,112.9,112.93,11096.0,111.2834,111.3327,111.2538,111.2834,11096.0
2024-08-27 14:20:00,112.92,112.93,112.87,112.87,8817.0,111.2735,111.2834,111.2243,111.2243,8817.0
2024-08-27 14:25:00,112.87,112.88,112.81,112.83,11586.0,111.2243,111.2341,111.1651,111.1849,11586.0
2024-08-27 14:30:00,112.82,112.86,112.8,112.83,15148.0,111.175,111.2144,111.1553,111.1849,15148.0
2024-08-27 14:35:00,112.83,112.83,112.75,112.78,10171.0,111.1849,111.1849,111.106,111.1356,10171.0
2024-08-27 14:40:00,112.77,112.82,112.76,112.78,16222.0,111.1257,111.175,111.1159,111.1356,16222.0
2024-08-27 14:45:00,112.77,112.78,112.73,112.75,13930.0,111.1257,111.1356,111.0863,111.106,13930.0
2024-08-27 14:50:00,112.76,112.83,112.76,112.79,10946.0,111.1159,111.1849,111.1159,111.1454,10946.0
2024-08-27 14:55:00,112.8,112.81,112.78,112.81,12784.0,111.1553,111.1651,111.1356,111.1651,12784.0
2024-08-27 15:00:00,112.8,112.84,112.76,112.77,19831.0,111.1553,111.1947,111.1159,111.1257,19831.0
2024-08-27 15:05:00,112.78,112.82,112.77,112.8,17119.0,111.1356,111.175,111.1257,111.1553,17119.0
2024-08-27 15:10:00,112.8,112.84,112.79,112.8,12183.0,111.1553,111.1947,111.1454,111.1553,12183.0
2024-08-27 15:15:00,112.8,112.88,112.79,112.86,15858.0,111.1553,111.2341,111.1454,111.2144,15858.0
2024-08-27 15:20:00,112.85,112.87,112.82,112.82,13480.0,111.2046,111.2243,111.175,111.175,13480.0
2024-08-27 15:25:00,112.82,112.88,112.81,112.84,22547.0,111.175,111.2341,111.1651,111.1947,22547.0
2024-08-27 15:30:00,112.84,112.91,112.84,112.89,18734.0,111.1947,111.2637,111.1947,111.244,18734.0
2024-08-27 15:35:00,112.89,112.89,112.82,112.85,12703.0,111.244,111.244,111.175,111.2046,12703.0
2024-08-27 15:40:00,112.84,112.89,112.79,112.87,25057.0,111.1947,111.244,111.1454,111.2243,25057.0
2024-08-27 15:45:00,112.86,112.95,112.86,112.94,33500.0,111.2144,111.3031,111.2144,111.2932,33500.0
2024-08-27 15:50:00,112.92,112.98,112.9,112.95,43097.0,111.2735,111.3327,111.2538,111.3031,43097.0
2024-08-27 15:55:00,112.96,113.17,112.96,113.11,172151.0,111.313,111.5199,111.313,111.4608,172151.0
2024-08-28 09:30:00,113.1,113.42,112.81,112.86,80137.0,111.4509,111.7662,111.1651,111.2144,80137.0
2024-08-28 09:35:00,112.91,113.2,112.84,113.17,13731.0,111.2637,111.5495,111.1947,111.5199,13731.0
2024-08-28 09:40:00,113.18,113.2,112.92,112.92,11926.0,111.5297,111.5495,111.2735,111.2735,11926.0
2024-08-28 09:45:00,112.94,113.08,112.82,112.98,8629.0,111.2932,111.4312,111.175,111.3327,8629.0
2024-08-28 09:50:00,113.02,113.1,112.91,112.92,11366.0,111.3721,111.4509,111.2637,111.2735,11366.0
2024-08-28 09:55:00,112.92,113.02,112.88,112.91,7001.0,111.2735,111.3721,111.2341,111.2637,7001.0
2024-08-28 10:00:00,112.93,112.97,112.71,112.78,12258.0,111.2834,111.3228,111.0666,111.1356,12258.0
2024-08-28 10:05:00,112.78,113.15,112.77,113.12,14774.0,111.1356,111.5002,111.1257,111.4706,14774.0
2024-08-28 10:10:00,113.15,113.18,113.0,113.07,7391.0,111.5002,111.5297,111.3524,111.4214,7391.0
2024-08-28 10:15:00,113.07,113.15,112.75,112.78,13341.0,111.4214,111.5002,111.106,111.1356,13341.0
2024-08-28 10:20:00,112.75,112.79,112.59,112.61,35581.0,111.106,111.1454,110.9484,110.9681,35581.0
2024-08-28 10:25:00,112.63,112.76,112.56,112.73,11553.0,110.9878,111.1159,110.9188,111.0863,11553.0
2024-08-28 10:30:00,112.7,112.76,112.57,112.76,14052.0,111.0567,111.1159,110.9286,111.1159,14052.0
2024-08-28 10:35:00,112.77,112.79,112.64,112.73,5603.0,111.1257,111.1454,110.9976,111.0863,5603.0
2024-08-28 10:40:00,112.74,112.77,112.7,112.76,13623.0,111.0962,111.1257,111.0567,111.1159,13623.0
2024-08-28 10:45:00,112.75,112.86,112.69,112.86,14327.0,111.106,111.2144,111.0469,111.2144,14327.0
2024-08-28 10:50:00,112.84,112.86,112.76,112.76,17532.0,111.1947,111.2144,111.1159,111.1159,17532.0
2024-08-28 10:55:00,112.76,112.85,112.62,112.85,33931.0,111.1159,111.2046,110.9779,111.2046,33931.0
2024-08-28 11:00:00,112.87,112.92,112.75,112.83,12658.0,111.2243,111.2735,111.106,111.1849,12658.0
2024-08-28 11:05:00,112.84,112.94,112.69,112.72,16239.0,111.1947,111.2932,111.0469,111.0765,16239.0
2024-08-28 11:10:00,112.73,112.97,112.73,112.79,22808.0,111.0863,111.3228,111.0863,111.1454,22808.0
2024-08-28 11:15:00,112.79,112.93,112.77,112.87,18998.0,111.1454,111.2834,111.1257,111.2243,18998.0
2024-08-28 11:20:00,112.87,112.91,112.8,112.82,12461.0,111.2243,111.2637,111.1553,111.175,12461.0
2024-08-28 11:25:00,112.84,113.03,112.84,113.03,19849.0,111.1947,111.3819,111.1947,111.3819,19849.0
2024-08-28 11:30:00,113.01,113.02,112.85,112.86,18502.0,111.3622,111.3721,111.2046,111.2144,18502.0
2024-08-28 11:35:00,112.87,112.92,112.85,112.86,11057.0,111.2243,111.2735,111.2046,111.2144,11057.0
2024-08-28 11:40:00,112.83,112.91,112.8,112.8,7666.0,111.1849,111.2637,111.1553,111.1553,7666.0
2024-08-28 11:45:00,112.8,112.84,112.77,112.77,9993.0,111.1553,111.1947,111.1257,111.1257,9993.0
2024-08-28 11:50:00,112.76,112.84,112.75,112.77,14332.0,111.1159,111.1947,111.106,111.1257,14332.0
2024-08-28 11:55:00,112.77,112.87,112.68,112.87,23224.0,111.1257,111.2243,111.037,111.2243,23224.0
2024-08-28 12:00:00,112.87,112.98,112.85,112.93,7388.0,111.2243,111.3327,111.2046,111.2834,7388.0
2024-08-28 12:05:00,112.89,112.9,112.77,112.85,6835.0,111.244,111.2538,111.1257,111.2046,6835.0
2024-08-28 12:10:00,112.84,112.87,112.81,112.85,7790.0,111.1947,111.2243,111.1651,111.2046,7790.0
2024-08-28 12:15:00,112.87,112.9,112.8,112.8,3123.0,111.2243,111.2538,111.1553,111.1553,3123.0
2024-08-28 12:20:00,112.77,112.8,112.74,112.76,6239.0,111.1257,111.1553,111.0962,111.1159,6239.0
2024-08-28 12:25:00,112.72,112.8,112.72,112.78,8469.0,111.0765,111.1553,111.0765,111.1356,8469.0
2024-08-28 12:30:00,112.79,112.82,112.71,112.71,14871.0,111.1454,111.175,111.0666,111.0666,14871.0
2024-08-28 12:35:00,112.75,112.87,112.72,112.8,23229.0,111.106,111.2243,111.0765,111.1553,23229.0
2024-08-28 12:40:00,112.8,112.93,112.78,112.92,22266.0,111.1553,111.2834,111.1356,111.2735,22266.0
2024-08-28 12:45:00,112.9,113.03,112.89,112.99,12364.0,111.2538,111.3819,111.244,111.3425,12364.0
2024-08-28 12:50:00,112.98,112.99,112.87,112.89,13802.0,111.3327,111.3425,111.2243,111.244,13802.0
2024-08-28 12:55:00,112.91,112.97,112.9,112.97,7400.0,111.2637,111.3228,111.2538,111.3228,7400.0
2024-08-28 13:00:00,112.97,113.03,112.88,112.88,8348.0,111.3228,111.3819,111.2341,111.2341,8348.0
2024-08-28 13:05:00,112.9,112.91,112.8,112.91,9626.0,111.2538,111.2637,111.1553,111.2637,9626.0
2024-08-28 13:10:00,112.91,112.92,112.83,112.85,10655.0,111.2637,111.2735,111.1849,111.2046,10655.0
2024-08-28 13:15:00,112.86,112.89,112.83,112.89,8864.0,111.2144,111.244,111.1849,111.244,8864.0
2024-08-28 13:20:00,112.9,112.9,112.81,112.81,5562.0,111.2538,111.2538,111.1651,111.1651,5562.0
2024-08-28 13:25:00,112.8,112.85,112.79,112.84,6504.0,111.1553,111.2046,111.1454,111.1947,6504.0
2024-08-28 13:30:00,112.83,112.89,112.82,112.87,12101.0,111.1849,111.244,111.175,111.2243,12101.0
2024-08-28 13:35:00,112.86,112.91,112.79,112.79,6756.0,111.2144,111.2637,111.1454,111.1454,6756.0
2024-08-28 13:40:00,112.8,112.8,112.73,112.75,9965.0,111.1553,111.1553,111.0863,111.106,9965.0
2024-08-28 13:45:00,112.75,112.8,112.72,112.76,43848.0,111.106,111.1553,111.0765,111.1159,43848.0
2024-08-28 13:50:00,112.76,112.81,112.7,112.74,8723.0,111.1159,111.1651,111.0567,111.0962,8723.0
2024-08-28 13:55:00,112.72,112.77,112.69,112.73,20623.0,111.0765,111.1257,111.0469,111.0863,20623.0
2024-08-28 14:00:00,112.72,112.77,112.66,112.67,27414.0,111.0765,111.1257,111.0173,111.0272,27414.0
2024-08-28 14:05:00,112.67,112.75,112.67,112.71,16070.0,111.0272,111.106,111.0272,111.0666,16070.0
2024-08-28 14:10:00,112.71,112.75,112.66,112.7,14018.0,111.0666,111.106,111.0173,111.0567,14018.0
2024-08-28 14:15:00,112.68,112.77,112.68,112.72,11854.0,111.037,111.1257,111.037,111.0765,11854.0
2024-08-28 14:20:00,112.72,112.76,112.7,112.75,13820.0,111.0765,111.1159,111.0567,111.106,13820.0
2024-08-28 14:25:00,112.76,112.8,112.68,112.71,20348.0,111.1159,111.1553,111.037,111.0666,20348.0
2024-08-28 14:30:00,112.71,112.75,112.65,112.68,21779.0,111.0666,111.106,111.0075,111.037,21779.0
2024-08-28 14:35:00,112.69,112.71,112.65,112.67,18513.0,111.0469,111.0666,111.0075,111.0272,18513.0
2024-08-28 14:40:00,112.68,112.75,112.66,112.7,11755.0,111.037,111.106,111.0173,111.0567,11755.0
2024-08-28 14:45:00,112.7,112.73,112.55,112.57,11176.0,111.0567,111.0863,110.9089,110.9286,11176.0
2024-08-28 14:50:00,112.57,112.62,112.52,112.61,13429.0,110.9286,110.9779,110.8794,110.9681,13429.0
2024-08-28 14:55:00,112.6,112.74,112.6,112.73,20039.0,110.9582,111.0962,110.9582,111.0863,20039.0
2024-08-28 15:00:00,112.73,112.81,112.7,112.73,13940.0,111.0863,111.1651,111.0567,111.0863,13940.0
2024-08-28 15:05:00,112.75,112.76,112.54,112.56,13913.0,111.106,111.1159,110.8991,110.9188,13913.0
2024-08-28 15:10:00,112.56,112.57,112.37,112.42,20281.0,110.9188,110.9286,110.7316,110.7808,20281.0
2024-08-28 15:15:00,112.43,112.48,112.39,112.47,14337.0,110.7907,110.84,110.7513,110.8301,14337.0
2024-08-28 15:20:00,112.47,112.66,112.45,112.66,20443.0,110.8301,111.0173,110.8104,111.0173,20443.0
2024-08-28 15:25:00,112.66,112.8,112.61,112.8,23542.0,111.0173,111.1553,110.9681,111.1553,23542.0
2024-08-28 15:30:00,112.8,112.97,112.78,112.94,27540.0,111.1553,111.3228,111.1356,111.2932,27540.0
2024-08-28 15:35:00,112.94,112.96,112.82,112.83,18482.0,111.2932,111.313,111.175,111.1849,18482.0
2024-08-28 15:40:00,112.81,112.94,112.8,112.93,28077.0,111.1651,111.2932,111.1553,111.2834,28077.0
2024-08-28 15:45:00,112.91,113.03,112.87,112.92,30869.0,111.2637,111.3819,111.2243,111.2735,30869.0
2024-08-28 15:50:00,112.94,113.1,112.86,112.95,51476.0,111.2932,111.4509,111.2144,111.3031,51476.0
2024-08-28 15:55:00,112.98,113.07,112.88,112.91,150630.0,111.3327,111.4214,111.2341,111.2637,150630.0
2024-08-29 09:30:00,113.3,113.5,112.97,112.97,65458.0,111.648,111.8451,111.3228,111.3228,65458.0
2024-08-29 09:35:00,112.97,113.09,112.8,113.0,45185.0,111.3228,111.4411,111.1553,111.3524,45185.0
2024-08-29 09:40:00,113.01,113.31,112.94,113.16,24377.0,111.3622,111.6579,111.2932,111.51,24377.0
2024-08-29 09:45:00,113.14,113.27,112.66,112.78,40342.0,111.4903,111.6184,111.0173,111.1356,40342.0
2024-08-29 09:50:00,112.78,112.91,112.69,112.85,15979.0,111.1356,111.2637,111.0469,111.2046,15979.0
2024-08-29 09:55:00,112.81,112.98,112.74,112.88,20097.0,111.1651,111.3327,111.0962,111.2341,20097.0
2024-08-29 10:00:00,112.88,113.26,112.87,113.19,21525.0,111.2341,111.6086,111.2243,111.5396,21525.0
2024-08-29 10:05:00,113.19,113.19,113.02,113.12,23108.0,111.5396,111.5396,111.3721,111.4706,23108.0
2024-08-29 10:10:00,113.13,113.17,112.95,113.13,22933.0,111.4805,111.5199,111.3031,111.4805,22933.0
2024-08-29 10:15:00,113.13,113.3,113.08,113.27,19761.0,111.4805,111.648,111.4312,111.6184,19761.0
2024-08-29 10:20:00,113.26,113.42,113.24,113.24,17972.0,111.6086,111.7662,111.5889,111.5889,17972.0
2024-08-29 10:25:00,113.24,113.36,113.19,113.23,16074.0,111.5889,111.7071,111.5396,111.579,16074.0
2024-08-29 10:30:00,113.21,113.27,113.12,113.14,14257.0,111.5593,111.6184,111.4706,111.4903,14257.0
2024-08-29 10:35:00,113.12,113.39,113.11,113.31,20814.0,111.4706,111.7367,111.4608,111.6579,20814.0
2024-08-29 10:40:00,113.3,113.3,113.01,113.1,25664.0,111.648,111.648,111.3622,111.4509,25664.0
2024-08-29 10:45:00,113.12,113.17,113.02,113.14,13664.0,111.4706,111.5199,111.3721,111.4903,13664.0
2024-08-29 10:50:00,113.16,113.28,113.01,113.05,27684.0,111.51,111.6283,111.3622,111.4016,27684.0
2024-08-29 10:55:00,113.07,113.08,113.0,113.05,11569.0,111.4214,111.4312,111.3524,111.4016,11569.0
2024-08-29 11:00:00,113.06,113.12,112.95,112.95,14361.0,111.4115,111.4706,111.3031,111.3031,14361.0
2024-08-29 11:05:00,112.98,113.02,112.79,112.84,16968.0,111.3327,111.3721,111.1454,111.1947,16968.0
2024-08-29 11:10:00,112.84,112.94,112.77,112.88,14608.0,111.1947,111.2932,111.1257,111.2341,14608.0
2024-08-29 11:15:00,112.87,112.92,112.77,112.81,12710.0,111.2243,111.2735,111.1257,111.1651,12710.0
2024-08-29 11:20:00,112.81,112.81,112.6,112.64,23130.0,111.1651,111.1651,110.9582,110.9976,23130.0
2024-08-29 11:25:00,112.64,112.74,112.58,112.69,17942.0,110.9976,111.0962,110.9385,111.0469,17942.0
2024-08-29 11:30:00,112.71,112.86,112.71,112.78,19079.0,111.0666,111.2144,111.0666,111.1356,19079.0
2024-08-29 11:35:00,112.79,112.79,112.68,112.74,14142.0,111.1454,111.1454,111.037,111.0962,14142.0
2024-08-29 11:40:00,112.76,112.78,112.61,112.61,16617.0,111.1159,111.1356,110.9681,110.9681,16617.0
2024-08-29 11:45:00,112.62,112.72,112.56,112.69,30207.0,110.9779,111.0765,110.9188,111.0469,30207.0
2024-08-29 11:50:00,112.68,112.71,112.6,112.66,16298.0,111.037,111.0666,110.9582,111.0173,16298.0
2024-08-29 11:55:00,112.68,112.72,112.61,112.69,13517.0,111.037,111.0765,110.9681,111.0469,13517.0
2024-08-29 12:00:00,112.68,112.81,112.64,112.77,17789.0,111.037,111.1651,110.9976,111.1257,17789.0
2024-08-29 12:05:00,112.77,112.81,112.67,112.74,18190.0,111.1257,111.1651,111.0272,111.0962,18190.0
2024-08-29 12:10:00,112.75,112.87,112.75,112.8,9426.0,111.106,111.2243,111.106,111.1553,9426.0
2024-08-29 12:15:00,112.8,112.89,112.76,112.77,14174.0,111.1553,111.244,111.1159,111.1257,14174.0
2024-08-29 12:20:00,112.77,112.8,112.71,112.76,12346.0,111.1257,111.1553,111.0666,111.1159,12346.0
2024-08-29 12:25:00,112.76,112.8,112.74,112.78,11464.0,111.1159,111.1553,111.0962,111.1356,11464.0
2024-08-29 12:30:00,112.77,112.82,112.75,112.79,9727.0,111.1257,111.175,111.106,111.1454,9727.0
2024-08-29 12:35:00,112.79,112.8,112.66,112.7,22938.0,111.1454,111.1553,111.0173,111.0567,22938.0
2024-08-29 12:40:00,112.69,112.83,112.69,112.79,12858.0,111.0469,111.1849,111.0469,111.1454,12858.0
2024-08-29 12:45:00,112.81,112.86,112.77,112.82,9658.0,111.1651,111.2144,111.1257,111.175,9658.0
2024-08-29 12:50:00,112.83,112.86,112.78,112.8,7973.0,111.1849,111.2144,111.1356,111.1553,7973.0
2024-08-29 12:55:00,112.8,112.85,112.79,112.81,13371.0,111.1553,111.2046,111.1454,111.1651,13371.0
2024-08-29 13:00:00,112.82,112.88,112.8,112.83,11197.0,111.175,111.2341,111.1553,111.1849,11197.0
2024-08-29 13:05:00,112.84,112.85,112.71,112.71,8962.0,111.1947,111.2046,111.0666,111.0666,8962.0
2024-08-29 13:10:00,112.71,112.81,112.69,112.73,13923.0,111.0666,111.1651,111.0469,111.0863,13923.0
2024-08-29 13:15:00,112.76,112.77,112.68,112.73,13442.0,111.1159,111.1257,111.037,111.0863,13442.0
2024-08-29 13:20:00,112.74,112.76,112.69,112.74,11999.0,111.0962,111.1159,111.0469,111.0962,11999.0
2024-08-29 13:25:00,112.75,112.84,112.75,112.8,11224.0,111.106,111.1947,111.106,111.1553,11224.0
2024-08-29 13:30:00,112.8,112.85,112.73,112.79,10435.0,111.1553,111.2046,111.0863,111.1454,10435.0
2024-08-29 13:35:00,112.76,112.84,112.75,112.81,9225.0,111.1159,111.1947,111.106,111.1651,9225.0
2024-08-29 13:40:00,112.81,112.87,112.79,112.87,15974.0,111.1651,111.2243,111.1454,111.2243,15974.0
2024-08-29 13:45:00,112.87,112.87,112.79,112.83,14471.0,111.2243,111.2243,111.1454,111.1849,14471.0
2024-08-29 13:50:00,112.81,112.81,112.71,112.72,10308.0,111.1651,111.1651,111.0666,111.0765,10308.0
2024-08-29 13:55:00,112.71,112.74,112.68,112.71,17692.0,111.0666,111.0962,111.037,111.0666,17692.0
2024-08-29 14:00:00,112.71,112.83,112.69,112.8,17240.0,111.0666,111.1849,111.0469,111.1553,17240.0
2024-08-29 14:05:00,112.8,112.81,112.72,112.73,34801.0,111.1553,111.1651,111.0765,111.0863,34801.0
2024-08-29 14:10:00,112.75,112.88,112.74,112.82,20495.0,111.106,111.2341,111.0962,111.175,20495.0
2024-08-29 14:15:00,112.8,112.87,112.79,112.87,14323.0,111.1553,111.2243,111.1454,111.2243,14323.0
2024-08-29 14:20:00,112.88,112.92,112.83,112.9,22349.0,111.2341,111.2735,111.1849,111.2538,22349.0
2024-08-29 14:25:00,112.91,112.95,112.85,112.88,16631.0,111.2637,111.3031,111.2046,111.2341,16631.0
2024-08-29 14:30:00,112.88,112.92,112.84,112.88,20488.0,111.2341,111.2735,111.1947,111.2341,20488.0
2024-08-29 14:35:00,112.88,112.9,112.7,112.72,26682.0,111.2341,111.2538,111.0567,111.0765,26682.0
2024-08-29 14:40:00,112.71,112.8,112.7,112.77,27830.0,111.0666,111.1553,111.0567,111.1257,27830.0
2024-08-29 14:45:00,112.75,112.84,112.7,112.73,15859.0,111.106,111.1947,111.0567,111.0863,15859.0
2024-08-29 14:50:00,112.74,112.77,112.66,112.73,14420.0,111.0962,111.1257,111.0173,111.0863,14420.0
2024-08-29 14:55:00,112.75,112.79,112.73,112.74,16013.0,111.106,111.1454,111.0863,111.0962,16013.0
2024-08-29 15:00:00,112.73,112.74,112.55,112.59,23385.0,111.0863,111.0962,110.9089,110.9484,23385.0
2024-08-29 15:05:00,112.58,112.78,112.57,112.74,46865.0,110.9385,111.1356,110.9286,111.0962,46865.0
2024-08-29 15:10:00,112.73,112.81,112.72,112.74,27008.0,111.0863,111.1651,111.0765,111.0962,27008.0
2024-08-29 15:15:00,112.74,112.87,112.72,112.82,22997.0,111.0962,111.2243,111.0765,111.175,22997.0
2024-08-29 15:20:00,112.82,112.82,112.7,112.74,20737.0,111.175,111.175,111.0567,111.0962,20737.0
2024-08-29 15:25:00,112.75,112.79,112.72,112.76,18416.0,111.106,111.1454,111.0765,111.1159,18416.0
2024-08-29 15:30:00,112.77,112.82,112.58,112.68,25000.0,111.1257,111.175,110.9385,111.037,25000.0
2024-08-29 15:35:00,112.67,112.73,112.61,112.63,21492.0,111.0272,111.0863,110.9681,110.9878,21492.0
2024-08-29 15:40:00,112.63,112.66,112.53,112.56,29164.0,110.9878,111.0173,110.8892,110.9188,29164.0
2024-08-29 15:45:00,112.56,112.67,112.52,112.65,35734.0,110.9188,111.0272,110.8794,111.0075,35734.0
2024-08-29 15:50:00,112.66,112.73,112.61,112.65,68244.0,111.0173,111.0863,110.9681,111.0075,68244.0
2024-08-29 15:55:00,112.64,112.83,112.56,112.78,209285.0,110.9976,111.1849,110.9188,111.1356,209285.0
2024-08-30 09:30:00,113.0,113.32,112.99,113.31,56822.0,111.3524,111.6677,111.3425,111.6579,56822.0
2024-08-30 09:35:00,113.23,113.25,112.98,113.14,12067.0,111.579,111.5987,111.3327,111.4903,12067.0
2024-08-30 09:40:00,113.15,113.28,113.11,113.17,10775.0,111.5002,111.6283,111.4608,111.5199,10775.0
2024-08-30 09:45:00,113.18,113.25,112.69,112.7,22197.0,111.5297,111.5987,111.0469,111.0567,22197.0
2024-08-30 09:50:00,112.67,112.92,112.6,112.84,22472.0,111.0272,111.2735,110.9582,111.1947,22472.0
2024-08-30 09:55:00,112.84,113.03,112.81,112.96,30704.0,111.1947,111.3819,111.1651,111.313,30704.0
2024-08-30 10:00:00,112.98,113.0,112.78,112.96,26772.0,111.3327,111.3524,111.1356,111.313,26772.0
2024-08-30 10:05:00,112.95,112.95,112.71,112.74,16643.0,111.3031,111.3031,111.0666,111.0962,16643.0
2024-08-30 10:10:00,112.75,112.89,112.68,112.74,20022.0,111.106,111.244,111.037,111.0962,20022.0
2024-08-30 10:15:00,112.72,112.94,112.64,112.83,9955.0,111.0765,111.2932,110.9976,111.1849,9955.0
2024-08-30 10:20:00,112.82,112.95,112.8,112.8,7663.0,111.175,111.3031,111.1553,111.1553,7663.0
2024-08-30 10:25:00,112.78,113.0,112.76,112.97,9999.0,111.1356,111.3524,111.1159,111.3228,9999.0
2024-08-30 10:30:00,112.97,112.98,112.82,112.84,15436.0,111.3228,111.3327,111.175,111.1947,15436.0
2024-08-30 10:35:00,112.82,112.86,112.68,112.77,18083.0,111.175,111.2144,111.037,111.1257,18083.0
2024-08-30 10:40:00,112.76,112.78,112.54,112.55,12482.0,111.1159,111.1356,110.8991,110.9089,12482.0
2024-08-30 10:45:00,112.52,112.61,112.52,112.54,13405.0,110.8794,110.9681,110.8794,110.8991,13405.0
2024-08-30 10:50:00,112.52,112.64,112.52,112.53,14306.0,110.8794,110.9976,110.8794,110.8892,14306.0
2024-08-30 10:55:00,112.54,112.57,112.47,112.47,17550.0,110.8991,110.9286,110.8301,110.8301,17550.0
2024-08-30 11:00:00,112.47,112.61,112.47,112.51,27989.0,110.8301,110.9681,110.8301,110.8695,27989.0
2024-08-30 11:05:00,112.54,112.65,112.53,112.57,8732.0,110.8991,111.0075,110.8892,110.9286,8732.0
2024-08-30 11:10:00,112.55,112.64,112.46,112.52,14484.0,110.9089,110.9976,110.8202,110.8794,14484.0
2024-08-30 11:15:00,112.51,112.52,112.39,112.48,11341.0,110.8695,110.8794,110.7513,110.84,11341.0
2024-08-30 11:20:00,112.46,112.47,112.32,112.33,16251.0,110.8202,110.8301,110.6823,110.6921,16251.0
2024-08-30 11:25:00,112.34,112.4,112.13,112.19,27394.0,110.702,110.7611,110.4951,110.5542,27394.0
2024-08-30 11:30:00,112.15,112.17,111.92,112.06,51351.0,110.5148,110.5345,110.2881,110.4261,51351.0
2024-08-30 11:35:00,112.06,112.12,111.91,111.95,16031.0,110.4261,110.4852,110.2783,110.3177,16031.0
2024-08-30 11:40:00,111.96,112.1,111.95,112.05,9001.0,110.3275,110.4655,110.3177,110.4162,9001.0
2024-08-30 11:45:00,112.1,112.1,112.02,112.09,6239.0,110.4655,110.4655,110.3867,110.4556,6239.0
2024-08-30 11:50:00,112.1,112.14,112.0,112.14,28414.0,110.4655,110.5049,110.367,110.5049,28414.0
2024-08-30 11:55:00,112.13,112.3,112.13,112.19,22209.0,110.4951,110.6626,110.4951,110.5542,22209.0
2024-08-30 12:00:00,112.19,112.2,112.08,112.14,6212.0,110.5542,110.564,110.4458,110.5049,6212.0
2024-08-30 12:05:00,112.11,112.17,112.1,112.13,7873.0,110.4754,110.5345,110.4655,110.4951,7873.0
2024-08-30 12:10:00,112.12,112.2,112.12,112.17,14043.0,110.4852,110.564,110.4852,110.5345,14043.0
2024-08-30 12:15:00,112.18,112.19,112.1,112.15,11347.0,110.5443,110.5542,110.4655,110.5148,11347.0
2024-08-30 12:20:00,112.15,112.2,112.11,112.19,6462.0,110.5148,110.564,110.4754,110.5542,6462.0
2024-08-30 12:25:00,112.19,112.2,112.0,112.01,12629.0,110.5542,110.564,110.367,110.3768,12629.0
2024-08-30 12:30:00,112.0,112.03,111.9,111.94,21879.0,110.367,110.3965,110.2684,110.3078,21879.0
2024-08-30 12:35:00,111.96,112.09,111.89,112.09,14477.0,110.3275,110.4556,110.2586,110.4556,14477.0
2024-08-30 12:40:00,112.1,112.14,112.07,112.14,18875.0,110.4655,110.5049,110.4359,110.5049,18875.0
2024-08-30 12:45:00,112.12,112.17,112.09,112.11,8682.0,110.4852,110.5345,110.4556,110.4754,8682.0
2024-08-30 12:50:00,112.09,112.18,112.07,112.14,6513.0,110.4556,110.5443,110.4359,110.5049,6513.0
2024-08-30 12:55:00,112.12,112.27,112.12,112.2,27750.0,110.4852,110.633,110.4852,110.564,27750.0
2024-08-30 13:00:00,112.24,112.35,112.19,112.32,7124.0,110.6035,110.7119,110.5542,110.6823,7124.0
2024-08-30 13:05:00,112.31,112.32,112.2,112.28,10598.0,110.6724,110.6823,110.564,110.6429,10598.0
2024-08-30 13:10:00,112.28,112.36,112.21,112.35,6020.0,110.6429,110.7217,110.5739,110.7119,6020.0
2024-08-30 13:15:00,112.36,112.36,112.28,112.28,13358.0,110.7217,110.7217,110.6429,110.6429,13358.0
2024-08-30 13:20:00,112.29,112.36,112.22,112.24,8695.0,110.6527,110.7217,110.5837,110.6035,8695.0
2024-08-30 13:25:00,112.27,112.28,112.21,112.23,7522.0,110.633,110.6429,110.5739,110.5936,7522.0
2024-08-30 13:30:00,112.26,112.27,112.15,112.15,7128.0,110.6232,110.633,110.5148,110.5148,7128.0
2024-08-30 13:35:00,112.16,112.2,112.11,112.12,24600.0,110.5246,110.564,110.4754,110.4852,24600.0
2024-08-30 13:40:00,112.11,112.23,112.11,112.19,12646.0,110.4754,110.5936,110.4754,110.5542,12646.0
2024-08-30 13:45:00,112.19,112.31,112.18,112.28,8487.0,110.5542,110.6724,110.5443,110.6429,8487.0
2024-08-30 13:50:00,112.26,112.29,112.25,112.29,7111.0,110.6232,110.6527,110.6133,110.6527,7111.0
2024-08-30 13:55:00,112.3,112.33,112.23,112.27,10230.0,110.6626,110.6921,110.5936,110.633,10230.0
2024-08-30 14:00:00,112.26,112.37,112.23,112.32,11724.0,110.6232,110.7316,110.5936,110.6823,11724.0
2024-08-30 14:05:00,112.33,112.47,112.27,112.46,10457.0,110.6921,110.8301,110.633,110.8202,10457.0
2024-08-30 14:10:00,112.46,112.46,112.35,112.43,9083.0,110.8202,110.8202,110.7119,110.7907,9083.0
2024-08-30 14:15:00,112.42,112.48,112.41,112.44,10395.0,110.7808,110.84,110.771,110.8005,10395.0
2024-08-30 14:20:00,112.44,112.47,112.38,112.39,11466.0,110.8005,110.8301,110.7414,110.7513,11466.0
2024-08-30 14:25:00,112.39,112.5,112.36,112.38,8672.0,110.7513,110.8597,110.7217,110.7414,8672.0
2024-08-30 14:30:00,112.37,112.47,112.36,112.43,6639.0,110.7316,110.8301,110.7217,110.7907,6639.0
2024-08-30 14:35:00,112.43,112.46,112.4,112.43,9635.0,110.7907,110.8202,110.7611,110.7907,9635.0
2024-08-30 14:40:00,112.43,112.59,112.43,112.54,13923.0,110.7907,110.9484,110.7907,110.8991,13923.0
2024-08-30 14:45:00,112.55,112.62,112.48,112.6,12422.0,110.9089,110.9779,110.84,110.9582,12422.0
2024-08-30 14:50:00,112.59,112.64,112.48,112.48,10016.0,110.9484,110.9976,110.84,110.84,10016.0
2024-08-30 14:55:00,112.48,112.57,112.48,112.54,11164.0,110.84,110.9286,110.84,110.8991,11164.0
2024-08-30 15:00:00,112.56,112.67,112.53,112.63,12376.0,110.9188,111.0272,110.8892,110.9878,12376.0
2024-08-30 15:05:00,112.63,112.73,112.62,112.71,14869.0,110.9878,111.0863,110.9779,111.0666,14869.0
2024-08-30 15:10:00,112.71,112.82,112.71,112.79,21153.0,111.0666,111.175,111.0666,111.1454,21153.0
2024-08-30 15:15:00,112.79,112.88,112.77,112.83,17403.0,111.1454,111.2341,111.1257,111.1849,17403.0
2024-08-30 15:20:00,112.83,112.93,112.79,112.93,24270.0,111.1849,111.2834,111.1454,111.2834,24270.0
2024-08-30 15:25:00,112.93,113.03,112.91,112.95,23184.0,111.2834,111.3819,111.2637,111.3031,23184.0
2024-08-30 15:30:00,112.96,113.06,112.87,112.88,18812.0,111.313,111.4115,111.2243,111.2341,18812.0
2024-08-30 15:35:00,112.89,113.11,112.89,113.09,28434.0,111.244,111.4608,111.244,111.4411,28434.0
2024-08-30 15:40:00,113.08,113.12,112.98,113.06,28958.0,111.4312,111.4706,111.3327,111.4115,28958.0
2024-08-30 15:45:00,113.05,113.14,113.02,113.14,35286.0,111.4016,111.4903,111.3721,111.4903,35286.0
2024-08-30 15:50:00,113.19,113.31,113.05,113.22,86379.0,111.5396,111.6579,111.4016,111.5692,86379.0
2024-08-30 15:55:00,113.22,113.47,113.2,113.26,253684.0,111.5692,111.8155,111.5495,111.6086,253684.0
2024-09-03 09:30:00,113.36,113.71,113.36,113.54,151685.0,111.7071,112.052,111.7071,111.8845,151685.0
2024-09-03 09:35:00,113.55,113.75,113.36,113.61,37893.0,111.8944,112.0914,111.7071,111.9535,37893.0
2024-09-03 09:40:00,113.62,113.96,113.6,113.82,46950.0,111.9633,112.2984,111.9436,112.1604,46950.0
2024-09-03 09:45:00,113.82,113.87,113.66,113.76,24442.0,112.1604,112.2097,112.0028,112.1013,24442.0
2024-09-03 09:50:00,113.73,114.1,113.62,114.09,84411.0,112.0717,112.4363,111.9633,112.4265,84411.0
2024-09-03 09:55:00,114.09,114.18,113.91,113.95,25089.0,112.4265,112.5152,112.2491,112.2885,25089.0
2024-09-03 10:00:00,113.97,114.15,113.72,113.88,22349.0,112.3082,112.4856,112.0619,112.2195,22349.0
2024-09-03 10:05:00,113.86,114.0,113.81,113.91,12467.0,112.1998,112.3378,112.1506,112.2491,12467.0
2024-09-03 10:10:00,113.9,114.0,113.83,113.84,26760.0,112.2393,112.3378,112.1703,112.1801,26760.0
2024-09-03 10:15:00,113.79,113.79,113.62,113.79,13017.0,112.1309,112.1309,111.9633,112.1309,13017.0
2024-09-03 10:20:00,113.78,113.81,113.72,113.73,18425.0,112.121,112.1506,112.0619,112.0717,18425.0
2024-09-03 10:25:00,113.73,113.73,113.5,113.67,17745.0,112.0717,112.0717,111.8451,112.0126,17745.0
2024-09-03 10:30:00,113.65,113.7,113.53,113.61,23636.0,111.9929,112.0422,111.8746,111.9535,23636.0
2024-09-03 10:35:00,113.61,113.88,113.58,113.86,17610.0,111.9535,112.2195,111.9239,112.1998,17610.0
2024-09-03 10:40:00,113.85,113.99,113.83,113.93,17855.0,112.19,112.3279,112.1703,112.2688,17855.0
2024-09-03 10:45:00,113.92,114.18,113.86,114.17,29895.0,112.259,112.5152,112.1998,112.5053,29895.0
2024-09-03 10:50:00,114.16,114.23,114.04,114.05,17462.0,112.4955,112.5644,112.3772,112.3871,17462.0
2024-09-03 10:55:00,114.05,114.1,113.95,114.04,19868.0,112.3871,112.4363,112.2885,112.3772,19868.0
2024-09-03 11:00:00,114.04,114.17,114.03,114.09,19936.0,112.3772,112.5053,112.3674,112.4265,19936.0
2024-09-03 11:05:00,114.06,114.07,113.95,113.95,34953.0,112.3969,112.4068,112.2885,112.2885,34953.0
2024-09-03 11:10:00,113.95,113.99,113.84,113.92,30185.0,112.2885,112.3279,112.1801,112.259,30185.0
2024-09-03 11:15:00,113.93,114.07,113.89,114.06,21296.0,112.2688,112.4068,112.2294,112.3969,21296.0
2024-09-03 11:20:00,114.06,114.29,114.06,114.27,31385.0,112.3969,112.6236,112.3969,112.6039,31385.0
2024-09-03 11:25:00,114.26,114.4,114.22,114.39,34992.0,112.594,112.732,112.5546,112.7221,34992.0
2024-09-03 11:30:00,114.37,114.47,114.28,114.32,51359.0,112.7024,112.8009,112.6137,112.6531,51359.0
2024-09-03 11:35:00,114.32,114.41,114.28,114.31,17073.0,112.6531,112.7418,112.6137,112.6433,17073.0
2024-09-03 11:40:00,114.31,114.37,114.26,114.34,18696.0,112.6433,112.7024,112.594,112.6728,18696.0
2024-09-03 11:45:00,114.36,114.38,114.27,114.31,18145.0,112.6925,112.7123,112.6039,112.6433,18145.0
2024-09-03 11:50:00,114.3,114.3,114.18,114.26,16346.0,112.6334,112.6334,112.5152,112.594,16346.0
2024-09-03 11:55:00,114.27,114.36,114.26,114.28,20727.0,112.6039,112.6925,112.594,112.6137,20727.0
2024-09-03 12:00:00,114.26,114.46,114.2,114.46,14947.0,112.594,112.7911,112.5349,112.7911,14947.0
2024-09-03 12:05:00,114.46,114.56,114.4,114.41,18461.0,112.7911,112.8896,112.732,112.7418,18461.0
2024-09-03 12:10:00,114.41,114.64,114.41,114.64,12073.0,112.7418,112.9685,112.7418,112.9685,12073.0
2024-09-03 12:15:00,114.63,114.8,114.58,114.78,26750.0,112.9586,113.1261,112.9093,113.1064,26750.0
2024-09-03 12:20:00,114.78,114.78,114.6,114.61,34649.0,113.1064,113.1064,112.929,112.9389,34649.0
2024-09-03 12:25:00,114.61,114.62,114.39,114.46,18435.0,112.9389,112.9488,112.7221,112.7911,18435.0
2024-09-03 12:30:00,114.45,114.5,114.31,114.45,12293.0,112.7812,112.8305,112.6433,112.7812,12293.0
2024-09-03 12:35:00,114.44,114.46,114.3,114.32,15908.0,112.7714,112.7911,112.6334,112.6531,15908.0
2024-09-03 12:40:00,114.33,114.34,114.27,114.33,8106.0,112.663,112.6728,112.6039,112.663,8106.0
2024-09-03 12:45:00,114.32,114.39,114.3,114.38,10253.0,112.6531,112.7221,112.6334,112.7123,10253.0
2024-09-03 12:50:00,114.38,114.43,114.35,114.4,10337.0,112.7123,112.7615,112.6827,112.732,10337.0
2024-09-03 12:55:00,114.43,114.46,114.39,114.46,10062.0,112.7615,112.7911,112.7221,112.7911,10062.0
2024-09-03 13:00:00,114.45,114.47,114.35,114.42,37345.0,112.7812,112.8009,112.6827,112.7517,37345.0
2024-09-03 13:05:00,114.42,114.5,114.4,114.49,12791.0,112.7517,112.8305,112.732,112.8206,12791.0
2024-09-03 13:10:00,114.52,114.52,114.43,114.46,12846.0,112.8502,112.8502,112.7615,112.7911,12846.0
2024-09-03 13:15:00,114.47,114.5,114.43,114.49,10619.0,112.8009,112.8305,112.7615,112.8206,10619.0
2024-09-03 13:20:00,114.49,114.59,114.46,114.49,15461.0,112.8206,112.9192,112.7911,112.8206,15461.0
2024-09-03 13:25:00,114.49,114.56,114.44,114.55,8303.0,112.8206,112.8896,112.7714,112.8798,8303.0
2024-09-03 13:30:00,114.55,114.57,114.44,114.45,8852.0,112.8798,112.8995,112.7714,112.7812,8852.0
2024-09-03 13:35:00,114.46,114.59,114.45,114.59,13090.0,112.7911,112.9192,112.7812,112.9192,13090.0
2024-09-03 13:40:00,114.58,114.58,114.48,114.57,14274.0,112.9093,112.9093,112.8108,112.8995,14274.0
2024-09-03 13:45:00,114.58,114.67,114.55,114.66,14300.0,112.9093,112.998,112.8798,112.9882,14300.0
2024-09-03 13:50:00,114.65,114.69,114.61,114.66,15252.0,112.9783,113.0177,112.9389,112.9882,15252.0
2024-09-03 13:55:00,114.66,114.73,114.64,114.69,24017.0,112.9882,113.0571,112.9685,113.0177,24017.0
2024-09-03 14:00:00,114.68,114.69,114.48,114.54,32367.0,113.0079,113.0177,112.8108,112.8699,32367.0
2024-09-03 14:05:00,114.55,114.65,114.5,114.57,27188.0,112.8798,112.9783,112.8305,112.8995,27188.0
2024-09-03 14:10:00,114.56,114.64,114.51,114.61,15627.0,112.8896,112.9685,112.8404,112.9389,15627.0
2024-09-03 14:15:00,114.6,114.65,114.57,114.65,16167.0,112.929,112.9783,112.8995,112.9783,16167.0
2024-09-03 14:20:00,114.66,114.74,114.63,114.73,22399.0,112.9882,113.067,112.9586,113.0571,22399.0
2024-09-03 14:25:00,114.73,114.83,114.7,114.71,22568.0,113.0571,113.1557,113.0276,113.0374,22568.0
2024-09-03 14:30:00,114.7,114.77,114.6,114.67,29903.0,113.0276,113.0966,112.929,112.998,29903.0
2024-09-03 14:35:00,114.67,114.68,114.53,114.67,15872.0,112.998,113.0079,112.8601,112.998,15872.0
2024-09-03 14:40:00,114.67,114.77,114.67,114.75,16166.0,112.998,113.0966,112.998,113.0769,16166.0
2024-09-03 14:45:00,114.74,114.76,114.58,114.58,18968.0,113.067,113.0867,112.9093,112.9093,18968.0
2024-09-03 14:50:00,114.59,114.59,114.47,114.47,13891.0,112.9192,112.9192,112.8009,112.8009,13891.0
2024-09-03 14:55:00,114.47,114.47,114.35,114.4,20113.0,112.8009,112.8009,112.6827,112.732,20113.0
2024-09-03 15:00:00,114.38,114.41,114.22,114.28,22738.0,112.7123,112.7418,112.5546,112.6137,22738.0
2024-09-03 15:05:00,114.27,114.35,114.27,114.28,26027.0,112.6039,112.6827,112.6039,112.6137,26027.0
2024-09-03 15:10:00,114.28,114.38,114.28,114.33,33036.0,112.6137,112.7123,112.6137,112.663,33036.0
2024-09-03 15:15:00,114.31,114.44,114.31,114.4,37228.0,112.6433,112.7714,112.6433,112.732,37228.0
2024-09-03 15:20:00,114.4,114.57,114.39,114.53,20435.0,112.732,112.8995,112.7221,112.8601,20435.0
2024-09-03 15:25:00,114.52,114.59,114.46,114.55,21162.0,112.8502,112.9192,112.7911,112.8798,21162.0
2024-09-03 15:30:00,114.56,114.64,114.53,114.58,24083.0,112.8896,112.9685,112.8601,112.9093,24083.0
2024-09-03 15:35:00,114.57,114.57,114.13,114.19,30932.0,112.8995,112.8995,112.4659,112.525,30932.0
2024-09-03 15:40:00,114.19,114.29,114.17,114.27,43271.0,112.525,112.6236,112.5053,112.6039,43271.0
2024-09-03 15:45:00,114.27,114.32,114.09,114.31,49812.0,112.6039,112.6531,112.4265,112.6433,49812.0
2024-09-03 15:50:00,114.32,114.54,114.27,114.41,93172.0,112.6531,112.8699,112.6039,112.7418,93172.0
2024-09-03 15:55:00,114.41,114.7,114.41,114.7,277178.0,112.7418,113.0276,112.7418,113.0276,277178.0
2024-09-04 09:30:00,114.69,114.96,114.63,114.94,127165.0,113.0177,113.2838,112.9586,113.2641,127165.0
2024-09-04 09:35:00,114.9,115.19,114.55,114.7,393045.0,113.2247,113.5104,112.8798,113.0276,393045.0
2024-09-04 09:40:00,114.63,114.75,114.48,114.57,23352.0,112.9586,113.0769,112.8108,112.8995,23352.0
2024-09-04 09:45:00,114.57,114.88,114.49,114.73,61910.0,112.8995,113.205,112.8206,113.0571,61910.0
2024-09-04 09:50:00,114.73,115.03,114.68,115.03,45545.0,113.0571,113.3528,113.0079,113.3528,45545.0
2024-09-04 09:55:00,115.01,115.42,115.0,115.37,27975.0,113.3331,113.7371,113.3232,113.6878,27975.0
2024-09-04 10:00:00,115.38,115.59,115.15,115.21,34822.0,113.6977,113.9046,113.471,113.5302,34822.0
2024-09-04 10:05:00,115.28,115.34,115.03,115.15,21901.0,113.5991,113.6583,113.3528,113.471,21901.0
2024-09-04 10:10:00,115.17,115.17,114.97,115.08,33376.0,113.4907,113.4907,113.2936,113.402,33376.0
2024-09-04 10:15:00,115.07,115.08,114.59,115.07,34662.0,113.3922,113.402,112.9192,113.3922,34662.0
2024-09-04 10:20:00,115.08,115.28,115.08,115.15,19643.0,113.402,113.5991,113.402,113.471,19643.0
2024-09-04 10:25:00,115.13,115.2,115.03,115.04,10340.0,113.4513,113.5203,113.3528,113.3626,10340.0
2024-09-04 10:30:00,115.07,115.24,114.99,115.21,21357.0,113.3922,113.5597,113.3134,113.5302,21357.0
2024-09-04 10:35:00,115.23,115.32,115.18,115.22,18235.0,113.5499,113.6385,113.5006,113.54,18235.0
2024-09-04 10:40:00,115.23,115.25,115.03,115.08,19406.0,113.5499,113.5696,113.3528,113.402,19406.0
2024-09-04 10:45:00,115.11,115.12,114.86,114.88,11532.0,113.4316,113.4415,113.1853,113.205,11532.0
2024-09-04 10:50:00,114.88,114.88,114.77,114.8,30968.0,113.205,113.205,113.0966,113.1261,30968.0
2024-09-04 10:55:00,114.79,114.81,114.65,114.78,27067.0,113.1163,113.136,112.9783,113.1064,27067.0
2024-09-04 11:00:00,114.77,114.81,114.72,114.76,10758.0,113.0966,113.136,113.0473,113.0867,10758.0
2024-09-04 11:05:00,114.73,114.73,114.42,114.47,12752.0,113.0571,113.0571,112.7517,112.8009,12752.0
2024-09-04 11:10:00,114.49,114.51,114.37,114.4,5141.0,112.8206,112.8404,112.7024,112.732,5141.0
2024-09-04 11:15:00,114.39,114.43,114.34,114.4,8019.0,112.7221,112.7615,112.6728,112.732,8019.0
2024-09-04 11:20:00,114.4,114.46,114.33,114.36,12601.0,112.732,112.7911,112.663,112.6925,12601.0
2024-09-04 11:25:00,114.37,114.47,114.36,114.39,14190.0,112.7024,112.8009,112.6925,112.7221,14190.0
2024-09-04 11:30:00,114.41,114.41,114.31,114.36,6344.0,112.7418,112.7418,112.6433,112.6925,6344.0
2024-09-04 11:35:00,114.42,114.44,114.29,114.35,6788.0,112.7517,112.7714,112.6236,112.6827,6788.0
2024-09-04 11:40:00,114.37,114.39,114.3,114.38,4790.0,112.7024,112.7221,112.6334,112.7123,4790.0
2024-09-04 11:45:00,114.39,114.41,114.33,114.38,8581.0,112.7221,112.7418,112.663,112.7123,8581.0
2024-09-04 11:50:00,114.37,114.47,114.37,114.39,13909.0,112.7024,112.8009,112.7024,112.7221,13909.0
2024-09-04 11:55:00,114.43,114.43,114.35,114.36,5477.0,112.7615,112.7615,112.6827,112.6925,5477.0
2024-09-04 12:00:00,114.33,114.4,114.31,114.31,9871.0,112.663,112.732,112.6433,112.6433,9871.0
2024-09-04 12:05:00,114.26,114.26,114.06,114.06,6917.0,112.594,112.594,112.3969,112.3969,6917.0
2024-09-04 12:10:00,114.06,114.07,113.93,113.93,7183.0,112.3969,112.4068,112.2688,112.2688,7183.0
2024-09-04 12:15:00,113.9,114.02,113.87,113.99,16299.0,112.2393,112.3575,112.2097,112.3279,16299.0
2024-09-04 12:20:00,113.98,114.09,113.97,114.09,14405.0,112.3181,112.4265,112.3082,112.4265,14405.0
2024-09-04 12:25:00,114.11,114.17,114.03,114.06,17543.0,112.4462,112.5053,112.3674,112.3969,17543.0
2024-09-04 12:30:00,114.06,114.23,114.05,114.19,13546.0,112.3969,112.5644,112.3871,112.525,13546.0
2024-09-04 12:35:00,114.18,114.19,114.1,114.12,6478.0,112.5152,112.525,112.4363,112.456,6478.0
2024-09-04 12:40:00,114.13,114.13,113.96,113.96,4072.0,112.4659,112.4659,112.2984,112.2984,4072.0
2024-09-04 12:45:00,113.96,114.07,113.96,114.05,3579.0,112.2984,112.4068,112.2984,112.3871,3579.0
2024-09-04 12:50:00,114.06,114.06,113.95,113.95,7869.0,112.3969,112.3969,112.2885,112.2885,7869.0
2024-09-04 12:55:00,113.98,113.98,113.78,113.79,6349.0,112.3181,112.3181,112.121,112.1309,6349.0
2024-09-04 13:00:00,113.78,113.8,113.57,113.64,8631.0,112.121,112.1407,111.9141,111.983,8631.0
2024-09-04 13:05:00,113.62,113.88,113.62,113.84,19777.0,111.9633,112.2195,111.9633,112.1801,19777.0
2024-09-04 13:10:00,113.86,113.94,113.85,113.93,11685.0,112.1998,112.2787,112.19,112.2688,11685.0
2024-09-04 13:15:00,113.93,113.95,113.8,113.85,9672.0,112.2688,112.2885,112.1407,112.19,9672.0
2024-09-04 13:20:00,113.85,113.87,113.76,113.8,11315.0,112.19,112.2097,112.1013,112.1407,11315.0
2024-09-04 13:25:00,113.81,113.85,113.79,113.85,7993.0,112.1506,112.19,112.1309,112.19,7993.0
2024-09-04 13:30:00,113.87,113.89,113.79,113.86,6925.0,112.2097,112.2294,112.1309,112.1998,6925.0
2024-09-04 13:35:00,113.85,113.87,113.8,113.81,7666.0,112.19,112.2097,112.1407,112.1506,7666.0
2024-09-04 13:40:00,113.81,113.87,113.79,113.81,9463.0,112.1506,112.2097,112.1309,112.1506,9463.0
2024-09-04 13:45:00,113.81,113.88,113.76,113.85,12614.0,112.1506,112.2195,112.1013,112.19,12614.0
2024-09-04 13:50:00,113.85,113.97,113.84,113.97,11646.0,112.19,112.3082,112.1801,112.3082,11646.0
2024-09-04 13:55:00,113.97,114.06,113.94,114.04,8161.0,112.3082,112.3969,112.2787,112.3772,8161.0
2024-09-04 14:00:00,114.07,114.09,113.98,113.98,6912.0,112.4068,112.4265,112.3181,112.3181,6912.0
2024-09-04 14:05:00,113.98,114.15,113.97,114.11,8691.0,112.3181,112.4856,112.3082,112.4462,8691.0
2024-09-04 14:10:00,114.14,114.18,114.1,114.13,6157.0,112.4758,112.5152,112.4363,112.4659,6157.0
2024-09-04 14:15:00,114.12,114.14,114.03,114.11,6409.0,112.456,112.4758,112.3674,112.4462,6409.0
2024-09-04 14:20:00,114.11,114.19,114.08,114.16,7377.0,112.4462,112.525,112.4166,112.4955,7377.0
2024-09-04 14:25:00,114.15,114.25,114.15,114.18,10006.0,112.4856,112.5841,112.4856,112.5152,10006.0
2024-09-04 14:30:00,114.16,114.19,114.07,114.07,13088.0,112.4955,112.525,112.4068,112.4068,13088.0
2024-09-04 14:35:00,114.06,114.15,114.04,114.09,14178.0,112.3969,112.4856,112.3772,112.4265,14178.0
2024-09-04 14:40:00,114.09,114.18,114.07,114.18,11787.0,112.4265,112.5152,112.4068,112.5152,11787.0
2024-09-04 14:45:00,114.17,114.35,114.14,114.35,10659.0,112.5053,112.6827,112.4758,112.6827,10659.0
2024-09-04 14:50:00,114.35,114.4,114.33,114.39,20025.0,112.6827,112.732,112.663,112.7221,20025.0
2024-09-04 14:55:00,114.38,114.43,114.36,114.39,26268.0,112.7123,112.7615,112.6925,112.7221,26268.0
2024-09-04 15:00:00,114.39,114.46,114.35,114.42,25727.0,112.7221,112.7911,112.6827,112.7517,25727.0
2024-09-04 15:05:00,114.43,114.58,114.41,114.55,13165.0,112.7615,112.9093,112.7418,112.8798,13165.0
2024-09-04 15:10:00,114.55,114.62,114.53,114.55,15113.0,112.8798,112.9488,112.8601,112.8798,15113.0
2024-09-04 15:15:00,114.54,114.63,114.5,114.63,17216.0,112.8699,112.9586,112.8305,112.9586,17216.0
2024-09-04 15:20:00,114.62,114.79,114.62,114.79,23964.0,112.9488,113.1163,112.9488,113.1163,23964.0
2024-09-04 15:25:00,114.78,114.81,114.69,114.73,27223.0,113.1064,113.136,113.0177,113.0571,27223.0
2024-09-04 15:30:00,114.74,114.79,114.7,114.74,53905.0,113.067,113.1163,113.0276,113.067,53905.0
2024-09-04 15:35:00,114.75,114.75,114.59,114.61,55085.0,113.0769,113.0769,112.9192,112.9389,55085.0
2024-09-04 15:40:00,114.61,114.71,114.49,114.7,63442.0,112.9389,113.0374,112.8206,113.0276,63442.0
2024-09-04 15:45:00,114.7,114.75,114.57,114.65,58339.0,113.0276,113.0769,112.8995,112.9783,58339.0
2024-09-04 15:50:00,114.66,114.66,114.25,114.4,44691.0,112.9882,112.9882,112.5841,112.732,44691.0
2024-09-04 15:55:00,114.42,114.63,114.35,114.38,197847.0,112.7517,112.9586,112.6827,112.7123,197847.0
2024-09-05 09:30:00,114.26,114.48,113.54,113.59,75356.0,112.594,112.8108,111.8845,111.9338,75356.0
2024-09-05 09:35:00,113.58,113.86,113.32,113.73,27885.0,111.9239,112.1998,111.6677,112.0717,27885.0
2024-09-05 09:40:00,113.75,114.14,113.69,114.06,20162.0,112.0914,112.4758,112.0323,112.3969,20162.0
2024-09-05 09:45:00,114.01,114.07,113.61,114.07,13556.0,112.3476,112.4068,111.9535,112.4068,13556.0
2024-09-05 09:50:00,114.12,114.21,114.05,114.11,18512.0,112.456,112.5447,112.3871,112.4462,18512.0
2024-09-05 09:55:00,114.09,114.15,113.81,113.95,22428.0,112.4265,112.4856,112.1506,112.2885,22428.0
2024-09-05 10:00:00,113.98,114.05,113.59,113.7,11906.0,112.3181,112.3871,111.9338,112.0422,11906.0
2024-09-05 10:05:00,113.7,113.88,113.67,113.81,4566.0,112.0422,112.2195,112.0126,112.1506,4566.0
2024-09-05 10:10:00,113.82,113.91,113.73,113.86,11516.0,112.1604,112.2491,112.0717,112.1998,11516.0
2024-09-05 10:15:00,113.86,113.86,113.7,113.76,8203.0,112.1998,112.1998,112.0422,112.1013,8203.0
2024-09-05 10:20:00,113.75,113.8,113.68,113.72,11484.0,112.0914,112.1407,112.0225,112.0619,11484.0
2024-09-05 10:25:00,113.75,113.8,113.6,113.62,12453.0,112.0914,112.1407,111.9436,111.9633,12453.0
2024-09-05 10:30:00,113.67,113.69,113.58,113.6,11471.0,112.0126,112.0323,111.9239,111.9436,11471.0
2024-09-05 10:35:00,113.62,113.66,113.41,113.41,13086.0,111.9633,112.0028,111.7564,111.7564,13086.0
2024-09-05 10:40:00,113.38,113.56,113.38,113.47,8708.0,111.7268,111.9042,111.7268,111.8155,8708.0
2024-09-05 10:45:00,113.43,113.44,113.3,113.37,3757.0,111.7761,111.786,111.648,111.717,3757.0
2024-09-05 10:50:00,113.33,113.45,113.31,113.39,7742.0,111.6776,111.7958,111.6579,111.7367,7742.0
2024-09-05 10:55:00,113.46,113.46,113.3,113.37,16804.0,111.8057,111.8057,111.648,111.717,16804.0
2024-09-05 11:00:00,113.35,113.43,113.29,113.36,26648.0,111.6973,111.7761,111.6381,111.7071,26648.0
2024-09-05 11:05:00,113.36,113.37,113.19,113.34,10485.0,111.7071,111.717,111.5396,111.6874,10485.0
2024-09-05 11:10:00,113.34,113.34,113.21,113.29,12991.0,111.6874,111.6874,111.5593,111.6381,12991.0
2024-09-05 11:15:00,113.3,113.36,113.21,113.21,13674.0,111.648,111.7071,111.5593,111.5593,13674.0
2024-09-05 11:20:00,113.25,113.35,113.23,113.25,13293.0,111.5987,111.6973,111.579,111.5987,13293.0
2024-09-05 11:25:00,113.24,113.24,113.03,113.1,11492.0,111.5889,111.5889,111.3819,111.4509,11492.0
2024-09-05 11:30:00,113.12,113.22,113.1,113.21,10302.0,111.4706,111.5692,111.4509,111.5593,10302.0
2024-09-05 11:35:00,113.19,113.26,113.03,113.05,12194.0,111.5396,111.6086,111.3819,111.4016,12194.0
2024-09-05 11:40:00,113.05,113.08,112.95,112.95,25522.0,111.4016,111.4312,111.3031,111.3031,25522.0
2024-09-05 11:45:00,112.95,113.14,112.95,113.12,13507.0,111.3031,111.4903,111.3031,111.4706,13507.0
2024-09-05 11:50:00,113.11,113.13,113.03,113.05,14764.0,111.4608,111.4805,111.3819,111.4016,14764.0
2024-09-05 11:55:00,113.05,113.12,112.91,112.93,31165.0,111.4016,111.4706,111.2637,111.2834,31165.0
2024-09-05 12:00:00,112.91,113.03,112.82,113.02,20807.0,111.2637,111.3819,111.175,111.3721,20807.0
2024-09-05 12:05:00,112.99,112.99,112.85,112.85,8624.0,111.3425,111.3425,111.2046,111.2046,8624.0
2024-09-05 12:10:00,112.85,112.88,112.66,112.69,19597.0,111.2046,111.2341,111.0173,111.0469,19597.0
2024-09-05 12:15:00,112.69,112.71,112.55,112.7,8919.0,111.0469,111.0666,110.9089,111.0567,8919.0
2024-09-05 12:20:00,112.72,112.78,112.65,112.65,10592.0,111.0765,111.1356,111.0075,111.0075,10592.0
2024-09-05 12:25:00,112.68,112.7,112.54,112.61,21478.0,111.037,111.0567,110.8991,110.9681,21478.0
2024-09-05 12:30:00,112.6,112.65,112.52,112.62,41132.0,110.9582,111.0075,110.8794,110.9779,41132.0
2024-09-05 12:35:00,112.62,112.74,112.57,112.73,30988.0,110.9779,111.0962,110.9286,111.0863,30988.0
2024-09-05 12:40:00,112.73,112.79,112.64,112.77,11365.0,111.0863,111.1454,110.9976,111.1257,11365.0
2024-09-05 12:45:00,112.75,112.9,112.74,112.86,9356.0,111.106,111.2538,111.0962,111.2144,9356.0
2024-09-05 12:50:00,112.85,113.01,112.85,112.94,7657.0,111.2046,111.3622,111.2046,111.2932,7657.0
2024-09-05 12:55:00,112.96,113.07,112.93,113.01,7478.0,111.313,111.4214,111.2834,111.3622,7478.0
2024-09-05 13:00:00,113.03,113.09,113.03,113.07,5126.0,111.3819,111.4411,111.3819,111.4214,5126.0
2024-09-05 13:05:00,113.05,113.09,112.94,113.06,10072.0,111.4016,111.4411,111.2932,111.4115,10072.0
2024-09-05 13:10:00,113.04,113.07,112.95,112.96,11692.0,111.3918,111.4214,111.3031,111.313,11692.0
2024-09-05 13:15:00,112.98,112.98,112.87,112.93,6891.0,111.3327,111.3327,111.2243,111.2834,6891.0
2024-09-05 13:20:00,112.92,112.98,112.9,112.94,9410.0,111.2735,111.3327,111.2538,111.2932,9410.0
2024-09-05 13:25:00,112.96,113.03,112.95,112.99,14194.0,111.313,111.3819,111.3031,111.3425,14194.0
2024-09-05 13:30:00,113.0,113.0,112.91,112.95,8371.0,111.3524,111.3524,111.2637,111.3031,8371.0
2024-09-05 13:35:00,112.95,113.07,112.95,113.05,21934.0,111.3031,111.4214,111.3031,111.4016,21934.0
2024-09-05 13:40:00,113.06,113.13,113.01,113.13,13480.0,111.4115,111.4805,111.3622,111.4805,13480.0
2024-09-05 13:45:00,113.14,113.26,113.13,113.18,10167.0,111.4903,111.6086,111.4805,111.5297,10167.0
2024-09-05 13:50:00,113.18,113.2,113.1,113.1,8793.0,111.5297,111.5495,111.4509,111.4509,8793.0
2024-09-05 13:55:00,113.11,113.28,113.08,113.27,12461.0,111.4608,111.6283,111.4312,111.6184,12461.0
2024-09-05 14:00:00,113.28,113.37,113.26,113.35,8494.0,111.6283,111.717,111.6086,111.6973,8494.0
2024-09-05 14:05:00,113.37,113.5,113.37,113.44,8708.0,111.717,111.8451,111.717,111.786,8708.0
2024-09-05 14:10:00,113.45,113.55,113.42,113.43,10477.0,111.7958,111.8944,111.7662,111.7761,10477.0
2024-09-05 14:15:00,113.44,113.52,113.39,113.46,9464.0,111.786,111.8648,111.7367,111.8057,9464.0
2024-09-05 14:20:00,113.45,113.5,113.43,113.43,14025.0,111.7958,111.8451,111.7761,111.7761,14025.0
2024-09-05 14:25:00,113.41,113.44,113.35,113.37,11580.0,111.7564,111.786,111.6973,111.717,11580.0
2024-09-05 14:30:00,113.35,113.51,113.35,113.49,10053.0,111.6973,111.8549,111.6973,111.8352,10053.0
2024-09-05 14:35:00,113.51,113.56,113.46,113.54,12818.0,111.8549,111.9042,111.8057,111.8845,12818.0
2024-09-05 14:40:00,113.55,113.55,113.44,113.48,9886.0,111.8944,111.8944,111.786,111.8254,9886.0
2024-09-05 14:45:00,113.49,113.53,113.47,113.51,9367.0,111.8352,111.8746,111.8155,111.8549,9367.0
2024-09-05 14:50:00,113.52,113.52,113.33,113.33,11875.0,111.8648,111.8648,111.6776,111.6776,11875.0
2024-09-05 14:55:00,113.32,113.35,113.22,113.25,11965.0,111.6677,111.6973,111.5692,111.5987,11965.0
2024-09-05 15:00:00,113.22,113.26,113.16,113.2,27917.0,111.5692,111.6086,111.51,111.5495,27917.0
2024-09-05 15:05:00,113.21,113.23,113.17,113.21,15043.0,111.5593,111.579,111.5199,111.5593,15043.0
2024-09-05 15:10:00,113.2,113.2,113.11,113.12,14511.0,111.5495,111.5495,111.4608,111.4706,14511.0
2024-09-05 15:15:00,113.12,113.12,112.87,112.87,22195.0,111.4706,111.4706,111.2243,111.2243,22195.0
2024-09-05 15:20:00,112.88,113.0,112.86,112.99,20408.0,111.2341,111.3524,111.2144,111.3425,20408.0
2024-09-05 15:25:00,112.99,113.0,112.93,112.97,25232.0,111.3425,111.3524,111.2834,111.3228,25232.0
2024-09-05 15:30:00,112.96,113.19,112.94,113.16,26697.0,111.313,111.5396,111.2932,111.51,26697.0
2024-09-05 15:35:00,113.15,113.15,113.02,113.04,22359.0,111.5002,111.5002,111.3721,111.3918,22359.0
2024-09-05 15:40:00,113.03,113.03,112.83,112.96,35636.0,111.3819,111.3819,111.1849,111.313,35636.0
2024-09-05 15:45:00,112.95,113.0,112.86,112.97,29232.0,111.3031,111.3524,111.2144,111.3228,29232.0
2024-09-05 15:50:00,112.98,112.98,112.82,112.88,58043.0,111.3327,111.3327,111.175,111.2341,58043.0
2024-09-05 15:55:00,112.89,113.11,112.88,113.11,185983.0,111.244,111.4608,111.2341,111.4608,185983.0
2024-09-06 09:30:00,113.63,114.34,113.63,114.28,79364.0,111.9732,112.6728,111.9732,112.6137,79364.0
2024-09-06 09:35:00,114.29,114.3,113.89,113.99,36784.0,112.6236,112.6334,112.2294,112.3279,36784.0
2024-09-06 09:40:00,113.96,114.12,113.76,114.02,22273.0,112.2984,112.456,112.1013,112.3575,22273.0
2024-09-06 09:45:00,114.0,114.12,113.9,113.97,22327.0,112.3378,112.456,112.2393,112.3082,22327.0
2024-09-06 09:50:00,113.94,114.11,113.83,113.99,27158.0,112.2787,112.4462,112.1703,112.3279,27158.0
2024-09-06 09:55:00,114.02,114.14,113.89,114.14,30632.0,112.3575,112.4758,112.2294,112.4758,30632.0
2024-09-06 10:00:00,114.15,114.26,113.88,113.88,26207.0,112.4856,112.594,112.2195,112.2195,26207.0
2024-09-06 10:05:00,113.91,113.91,113.67,113.73,22648.0,112.2491,112.2491,112.0126,112.0717,22648.0
2024-09-06 10:10:00,113.72,114.0,113.71,113.96,35130.0,112.0619,112.3378,112.052,112.2984,35130.0
2024-09-06 10:15:00,113.94,113.96,113.65,113.73,15473.0,112.2787,112.2984,111.9929,112.0717,15473.0
2024-09-06 10:20:00,113.74,113.9,113.71,113.72,17971.0,112.0816,112.2393,112.052,112.0619,17971.0
2024-09-06 10:25:00,113.74,113.8,113.49,113.55,11428.0,112.0816,112.1407,111.8352,111.8944,11428.0
2024-09-06 10:30:00,113.59,113.79,113.54,113.75,19775.0,111.9338,112.1309,111.8845,112.0914,19775.0
2024-09-06 10:35:00,113.81,113.84,113.5,113.52,17125.0,112.1506,112.1801,111.8451,111.8648,17125.0
2024-09-06 10:40:00,113.57,113.69,113.43,113.48,14237.0,111.9141,112.0323,111.7761,111.8254,14237.0
2024-09-06 10:45:00,113.48,113.64,113.48,113.58,7807.0,111.8254,111.983,111.8254,111.9239,7807.0
2024-09-06 10:50:00,113.57,113.59,113.45,113.55,14272.0,111.9141,111.9338,111.7958,111.8944,14272.0
2024-09-06 10:55:00,113.63,113.77,113.55,113.72,18988.0,111.9732,112.1111,111.8944,112.0619,18988.0
2024-09-06 11:00:00,113.74,114.3,113.71,113.99,22878.0,112.0816,112.6334,112.052,112.3279,22878.0
2024-09-06 11:05:00,113.98,114.05,113.71,113.76,5655.0,112.3181,112.3871,112.052,112.1013,5655.0
2024-09-06 11:10:00,113.75,113.75,113.55,113.55,8815.0,112.0914,112.0914,111.8944,111.8944,8815.0
2024-09-06 11:15:00,113.59,113.76,113.56,113.71,9166.0,111.9338,112.1013,111.9042,112.052,9166.0
2024-09-06 11:20:00,113.74,113.89,113.74,113.83,100209.0,112.0816,112.2294,112.0816,112.1703,100209.0
2024-09-06 11:25:00,113.86,113.93,113.78,113.92,12213.0,112.1998,112.2688,112.121,112.259,12213.0
2024-09-06 11:30:00,113.91,114.06,113.83,113.99,12302.0,112.2491,112.3969,112.1703,112.3279,12302.0
2024-09-06 11:35:00,113.98,114.04,113.91,113.94,9244.0,112.3181,112.3772,112.2491,112.2787,9244.0
2024-09-06 11:40:00,113.94,113.94,113.81,113.91,35078.0,112.2787,112.2787,112.1506,112.2491,35078.0
2024-09-06 11:45:00,113.9,113.9,113.66,113.7,12062.0,112.2393,112.2393,112.0028,112.0422,12062.0
2024-09-06 11:50:00,113.7,113.71,113.6,113.65,20444.0,112.0422,112.052,111.9436,111.9929,20444.0
2024-09-06 11:55:00,113.68,113.72,113.59,113.59,13352.0,112.0225,112.0619,111.9338,111.9338,13352.0
2024-09-06 12:00:00,113.6,113.7,113.58,113.62,16862.0,111.9436,112.0422,111.9239,111.9633,16862.0
2024-09-06 12:05:00,113.62,113.68,113.56,113.61,21268.0,111.9633,112.0225,111.9042,111.9535,21268.0
2024-09-06 12:10:00,113.63,113.64,113.5,113.53,10840.0,111.9732,111.983,111.8451,111.8746,10840.0
2024-09-06 12:15:00,113.5,113.61,113.46,113.59,16579.0,111.8451,111.9535,111.8057,111.9338,16579.0
2024-09-06 12:20:00,113.58,113.62,113.54,113.57,10702.0,111.9239,111.9633,111.8845,111.9141,10702.0
2024-09-06 12:25:00,113.6,113.62,113.49,113.5,6528.0,111.9436,111.9633,111.8352,111.8451,6528.0
2024-09-06 12:30:00,113.51,113.57,113.47,113.55,7004.0,111.8549,111.9141,111.8155,111.8944,7004.0
2024-09-06 12:35:00,113.56,113.6,113.41,113.46,20507.0,111.9042,111.9436,111.7564,111.8057,20507.0
2024-09-06 12:40:00,113.45,113.52,113.38,113.49,16224.0,111.7958,111.8648,111.7268,111.8352,16224.0
2024-09-06 12:45:00,113.46,113.49,113.34,113.35,8773.0,111.8057,111.8352,111.6874,111.6973,8773.0
2024-09-06 12:50:00,113.37,113.42,113.36,113.41,4219.0,111.717,111.7662,111.7071,111.7564,4219.0
2024-09-06 12:55:00,113.4,113.44,113.34,113.39,10262.0,111.7465,111.786,111.6874,111.7367,10262.0
2024-09-06 13:00:00,113.38,113.42,113.3,113.42,10782.0,111.7268,111.7662,111.648,111.7662,10782.0
2024-09-06 13:05:00,113.41,113.42,113.29,113.34,24750.0,111.7564,111.7662,111.6381,111.6874,24750.0
2024-09-06 13:10:00,113.31,113.35,113.27,113.34,7987.0,111.6579,111.6973,111.6184,111.6874,7987.0
2024-09-06 13:15:00,113.33,113.34,113.21,113.23,16202.0,111.6776,111.6874,111.5593,111.579,16202.0
2024-09-06 13:20:00,113.24,113.33,113.21,113.29,63563.0,111.5889,111.6776,111.5593,111.6381,63563.0
2024-09-06 13:25:00,113.28,113.28,113.16,113.16,10993.0,111.6283,111.6283,111.51,111.51,10993.0
2024-09-06 13:30:00,113.14,113.19,113.09,113.09,9942.0,111.4903,111.5396,111.4411,111.4411,9942.0
2024-09-06 13:35:00,113.09,113.09,113.02,113.08,12112.0,111.4411,111.4411,111.3721,111.4312,12112.0
2024-09-06 13:40:00,113.08,113.1,113.01,113.06,12706.0,111.4312,111.4509,111.3622,111.4115,12706.0
2024-09-06 13:45:00,113.08,113.08,113.02,113.02,7966.0,111.4312,111.4312,111.3721,111.3721,7966.0
2024-09-06 13:50:00,113.03,113.17,113.02,113.14,8037.0,111.3819,111.5199,111.3721,111.4903,8037.0
2024-09-06 13:55:00,113.17,113.25,113.16,113.2,28755.0,111.5199,111.5987,111.51,111.5495,28755.0
2024-09-06 14:00:00,113.23,113.33,113.17,113.18,40585.0,111.579,111.6776,111.5199,111.5297,40585.0
2024-09-06 14:05:00,113.18,113.37,113.17,113.35,15589.0,111.5297,111.717,111.5199,111.6973,15589.0
2024-09-06 14:10:00,113.35,113.38,113.3,113.32,12442.0,111.6973,111.7268,111.648,111.6677,12442.0
2024-09-06 14:15:00,113.34,113.4,113.29,113.3,7376.0,111.6874,111.7465,111.6381,111.648,7376.0
2024-09-06 14:20:00,113.32,113.34,113.21,113.26,64470.0,111.6677,111.6874,111.5593,111.6086,64470.0
2024-09-06 14:25:00,113.27,113.39,113.25,113.38,5508.0,111.6184,111.7367,111.5987,111.7268,5508.0
2024-09-06 14:30:00,113.37,113.43,113.28,113.28,42533.0,111.717,111.7761,111.6283,111.6283,42533.0
2024-09-06 14:35:00,113.26,113.29,113.22,113.28,39623.0,111.6086,111.6381,111.5692,111.6283,39623.0
2024-09-06 14:40:00,113.27,113.44,113.24,113.39,21848.0,111.6184,111.786,111.5889,111.7367,21848.0
2024-09-06 14:45:00,113.39,113.5,113.34,113.5,16950.0,111.7367,111.8451,111.6874,111.8451,16950.0
2024-09-06 14:50:00,113.5,113.59,113.48,113.56,14015.0,111.8451,111.9338,111.8254,111.9042,14015.0
2024-09-06 14:55:00,113.54,113.63,113.51,113.59,17728.0,111.8845,111.9732,111.8549,111.9338,17728.0
2024-09-06 15:00:00,113.59,113.72,113.56,113.57,36543.0,111.9338,112.0619,111.9042,111.9141,36543.0
2024-09-06 15:05:00,113.57,113.67,113.56,113.65,12401.0,111.9141,112.0126,111.9042,111.9929,12401.0
2024-09-06 15:10:00,113.67,113.85,113.64,113.83,31350.0,112.0126,112.19,111.983,112.1703,31350.0
2024-09-06 15:15:00,113.83,113.91,113.81,113.91,48640.0,112.1703,112.2491,112.1506,112.2491,48640.0
2024-09-06 15:20:00,113.91,114.1,113.9,114.09,46512.0,112.2491,112.4363,112.2393,112.4265,46512.0
2024-09-06 15:25:00,114.09,114.18,114.08,114.15,53472.0,112.4265,112.5152,112.4166,112.4856,53472.0
2024-09-06 15:30:00,114.14,114.25,113.85,113.88,36618.0,112.4758,112.5841,112.19,112.2195,36618.0
2024-09-06 15:35:00,113.87,113.88,113.73,113.75,17813.0,112.2097,112.2195,112.0717,112.0914,17813.0
2024-09-06 15:40:00,113.75,113.86,113.72,113.84,22491.0,112.0914,112.1998,112.0619,112.1801,22491.0
2024-09-06 15:45:00,113.84,113.99,113.82,113.96,19410.0,112.1801,112.3279,112.1604,112.2984,19410.0
2024-09-06 15:50:00,113.97,113.98,113.68,113.82,41731.0,112.3082,112.3181,112.0225,112.1604,41731.0
2024-09-06 15:55:00,113.8,113.96,113.77,113.94,182031.0,112.1407,112.2984,112.1111,112.2787,182031.0
2024-09-09 09:30:00,114.46,115.2,114.32,115.2,104599.0,112.7911,113.5203,112.6531,113.5203,104599.0
2024-09-09 09:35:00,115.17,115.2,114.76,114.86,36672.0,113.4907,113.5203,113.0867,113.1853,36672.0
2024-09-09 09:40:00,114.88,115.21,114.73,115.09,20410.0,113.205,113.5302,113.0571,113.4119,20410.0
2024-09-09 09:45:00,115.13,115.68,115.13,115.66,39712.0,113.4513,113.9933,113.4513,113.9736,39712.0
2024-09-09 09:50:00,115.66,115.72,115.54,115.62,31730.0,113.9736,114.0327,113.8553,113.9342,31730.0
2024-09-09 09:55:00,115.6,115.68,115.47,115.54,26546.0,113.9145,113.9933,113.7864,113.8553,26546.0
2024-09-09 10:00:00,115.55,115.58,115.38,115.42,64668.0,113.8652,113.8948,113.6977,113.7371,64668.0
2024-09-09 10:05:00,115.45,115.72,115.45,115.54,23810.0,113.7667,114.0327,113.7667,113.8553,23810.0
2024-09-09 10:10:00,115.53,115.63,115.43,115.54,45662.0,113.8455,113.944,113.7469,113.8553,45662.0
2024-09-09 10:15:00,115.55,115.75,115.54,115.67,29698.0,113.8652,114.0623,113.8553,113.9834,29698.0
2024-09-09 10:20:00,115.71,115.72,115.55,115.56,16602.0,114.0229,114.0327,113.8652,113.875,16602.0
2024-09-09 10:25:00,115.56,115.71,115.51,115.51,81160.0,113.875,114.0229,113.8258,113.8258,81160.0
2024-09-09 10:30:00,115.53,115.67,115.5,115.54,23424.0,113.8455,113.9834,113.8159,113.8553,23424.0
2024-09-09 10:35:00,115.53,115.78,115.52,115.7,18965.0,113.8455,114.0918,113.8356,114.013,18965.0
2024-09-09 10:40:00,115.7,115.77,115.59,115.72,28328.0,114.013,114.082,113.9046,114.0327,28328.0
2024-09-09 10:45:00,115.74,115.91,115.72,115.81,32504.0,114.0524,114.2199,114.0327,114.1214,32504.0
2024-09-09 10:50:00,115.84,116.03,115.82,115.99,66303.0,114.151,114.3382,114.1313,114.2988,66303.0
2024-09-09 10:55:00,115.98,116.09,115.92,116.03,20258.0,114.2889,114.3973,114.2298,114.3382,20258.0
2024-09-09 11:00:00,116.04,116.06,115.95,115.98,25513.0,114.348,114.3678,114.2594,114.2889,25513.0
2024-09-09 11:05:00,115.99,116.09,115.98,116.01,17099.0,114.2988,114.3973,114.2889,114.3185,17099.0
2024-09-09 11:10:00,116.03,116.07,115.85,115.87,20083.0,114.3382,114.3776,114.1608,114.1805,20083.0
2024-09-09 11:15:00,115.87,115.87,115.66,115.68,18769.0,114.1805,114.1805,113.9736,113.9933,18769.0
2024-09-09 11:20:00,115.69,115.95,115.65,115.95,13911.0,114.0032,114.2594,113.9637,114.2594,13911.0
2024-09-09 11:25:00,115.93,115.99,115.89,115.94,25133.0,114.2397,114.2988,114.2002,114.2495,25133.0
2024-09-09 11:30:00,115.97,116.14,115.97,116.12,29981.0,114.2791,114.4466,114.2791,114.4269,29981.0
2024-09-09 11:35:00,116.12,116.29,116.1,116.23,21573.0,114.4269,114.5944,114.4072,114.5353,21573.0
2024-09-09 11:40:00,116.23,116.45,116.19,116.32,39881.0,114.5353,114.7521,114.4959,114.624,39881.0
2024-09-09 11:45:00,116.34,116.49,116.31,116.35,18514.0,114.6437,114.7915,114.6141,114.6535,18514.0
2024-09-09 11:50:00,116.34,116.37,116.28,116.36,10004.0,114.6437,114.6732,114.5845,114.6634,10004.0
2024-09-09 11:55:00,116.35,116.37,116.23,116.27,11995.0,114.6535,114.6732,114.5353,114.5747,11995.0
2024-09-09 12:00:00,116.26,116.27,116.21,116.26,18593.0,114.5648,114.5747,114.5156,114.5648,18593.0
2024-09-09 12:05:00,116.26,116.31,116.22,116.24,19171.0,114.5648,114.6141,114.5254,114.5451,19171.0
2024-09-09 12:10:00,116.24,116.31,116.22,116.26,15319.0,114.5451,114.6141,114.5254,114.5648,15319.0
2024-09-09 12:15:00,116.26,116.27,116.22,116.23,12882.0,114.5648,114.5747,114.5254,114.5353,12882.0
2024-09-09 12:20:00,116.23,116.27,116.2,116.24,11226.0,114.5353,114.5747,114.5057,114.5451,11226.0
2024-09-09 12:25:00,116.25,116.38,116.23,116.35,32121.0,114.555,114.6831,114.5353,114.6535,32121.0
2024-09-09 12:30:00,116.36,116.56,116.35,116.56,21143.0,114.6634,114.8605,114.6535,114.8605,21143.0
2024-09-09 12:35:00,116.57,116.65,116.52,116.6,24890.0,114.8703,114.9492,114.821,114.8999,24890.0
2024-09-09 12:40:00,116.62,116.63,116.5,116.52,9709.0,114.9196,114.9294,114.8013,114.821,9709.0
2024-09-09 12:45:00,116.55,116.57,116.48,116.5,6676.0,114.8506,114.8703,114.7816,114.8013,6676.0
2024-09-09 12:50:00,116.47,116.55,116.42,116.55,33668.0,114.7718,114.8506,114.7225,114.8506,33668.0
2024-09-09 12:55:00,116.55,116.56,116.45,116.45,9851.0,114.8506,114.8605,114.7521,114.7521,9851.0
2024-09-09 13:00:00,116.44,116.44,116.35,116.35,8643.0,114.7422,114.7422,114.6535,114.6535,8643.0
2024-09-09 13:05:00,116.35,116.49,116.29,116.42,27921.0,114.6535,114.7915,114.5944,114.7225,27921.0
2024-09-09 13:10:00,116.41,116.41,116.31,116.34,6713.0,114.7127,114.7127,114.6141,114.6437,6713.0
2024-09-09 13:15:00,116.34,116.48,116.29,116.44,45859.0,114.6437,114.7816,114.5944,114.7422,45859.0
2024-09-09 13:20:00,116.44,116.48,116.33,116.41,58642.0,114.7422,114.7816,114.6338,114.7127,58642.0
2024-09-09 13:25:00,116.42,116.58,116.42,116.53,24162.0,114.7225,114.8802,114.7225,114.8309,24162.0
2024-09-09 13:30:00,116.53,116.54,116.46,116.48,21281.0,114.8309,114.8408,114.7619,114.7816,21281.0
2024-09-09 13:35:00,116.49,116.64,116.46,116.6,62816.0,114.7915,114.9393,114.7619,114.8999,62816.0
2024-09-09 13:40:00,116.62,116.67,116.55,116.62,19150.0,114.9196,114.9689,114.8506,114.9196,19150.0
2024-09-09 13:45:00,116.61,116.73,116.59,116.71,28677.0,114.9097,115.028,114.89,115.0083,28677.0
2024-09-09 13:50:00,116.66,116.67,116.56,116.62,45356.0,114.959,114.9689,114.8605,114.9196,45356.0
2024-09-09 13:55:00,116.62,116.66,116.42,116.51,92274.0,114.9196,114.959,114.7225,114.8112,92274.0
2024-09-09 14:00:00,116.51,116.53,116.38,116.4,40439.0,114.8112,114.8309,114.6831,114.7028,40439.0
2024-09-09 14:05:00,116.4,116.4,116.24,116.37,27216.0,114.7028,114.7028,114.5451,114.6732,27216.0
2024-09-09 14:10:00,116.37,116.39,116.28,116.38,30776.0,114.6732,114.6929,114.5845,114.6831,30776.0
2024-09-09 14:15:00,116.36,116.49,116.31,116.45,53268.0,114.6634,114.7915,114.6141,114.7521,53268.0
2024-09-09 14:20:00,116.44,116.5,116.38,116.42,64509.0,114.7422,114.8013,114.6831,114.7225,64509.0
2024-09-09 14:25:00,116.43,116.46,116.42,116.45,19489.0,114.7324,114.7619,114.7225,114.7521,19489.0
2024-09-09 14:30:00,116.45,116.48,116.43,116.43,15426.0,114.7521,114.7816,114.7324,114.7324,15426.0
2024-09-09 14:35:00,116.42,116.47,116.35,116.37,43243.0,114.7225,114.7718,114.6535,114.6732,43243.0
2024-09-09 14:40:00,116.36,116.52,116.34,116.5,52858.0,114.6634,114.821,114.6437,114.8013,52858.0
2024-09-09 14:45:00,116.51,116.55,116.48,116.52,31634.0,114.8112,114.8506,114.7816,114.821,31634.0
2024-09-09 14:50:00,116.53,116.61,116.42,116.43,51970.0,114.8309,114.9097,114.7225,114.7324,51970.0
2024-09-09 14:55:00,116.44,116.47,116.42,116.45,41519.0,114.7422,114.7718,114.7225,114.7521,41519.0
2024-09-09 15:00:00,116.46,116.49,116.32,116.33,78764.0,114.7619,114.7915,114.624,114.6338,78764.0
2024-09-09 15:05:00,116.34,116.36,116.24,116.24,14415.0,114.6437,114.6634,114.5451,114.5451,14415.0
2024-09-09 15:10:00,116.24,116.42,116.22,116.39,55891.0,114.5451,114.7225,114.5254,114.6929,55891.0
2024-09-09 15:15:00,116.4,116.51,116.38,116.4,34087.0,114.7028,114.8112,114.6831,114.7028,34087.0
2024-09-09 15:20:00,116.39,116.39,116.24,116.25,15019.0,114.6929,114.6929,114.5451,114.555,15019.0
2024-09-09 15:25:00,116.25,116.39,116.21,116.36,30174.0,114.555,114.6929,114.5156,114.6634,30174.0
2024-09-09 15:30:00,116.35,116.41,116.31,116.37,18785.0,114.6535,114.7127,114.6141,114.6732,18785.0
2024-09-09 15:35:00,116.36,116.49,116.33,116.38,21177.0,114.6634,114.7915,114.6338,114.6831,21177.0
2024-09-09 15:40:00,116.4,116.46,116.38,116.39,31644.0,114.7028,114.7619,114.6831,114.6929,31644.0
2024-09-09 15:45:00,116.4,116.42,116.22,116.27,45763.0,114.7028,114.7225,114.5254,114.5747,45763.0
2024-09-09 15:50:00,116.26,116.33,116.12,116.27,63362.0,114.5648,114.6338,114.4269,114.5747,63362.0
2024-09-09 15:55:00,116.26,116.49,116.23,116.44,244721.0,114.5648,114.7915,114.5353,114.7422,244721.0
2024-09-10 09:30:00,116.15,116.36,115.88,116.29,72303.0,114.4564,114.6634,114.1904,114.5944,72303.0
2024-09-10 09:35:00,116.27,116.31,115.93,116.15,25196.0,114.5747,114.6141,114.2397,114.4564,25196.0
2024-09-10 09:40:00,116.18,116.26,115.86,115.93,25799.0,114.486,114.5648,114.1707,114.2397,25799.0
2024-09-10 09:45:00,115.98,116.06,115.43,115.49,21943.0,114.2889,114.3678,113.7469,113.8061,21943.0
2024-09-10 09:50:00,115.5,115.79,115.47,115.58,20448.0,113.8159,114.1017,113.7864,113.8948,20448.0
2024-09-10 09:55:00,115.58,115.78,115.5,115.64,82399.0,113.8948,114.0918,113.8159,113.9539,82399.0
2024-09-10 10:00:00,115.65,115.86,115.54,115.86,70148.0,113.9637,114.1707,113.8553,114.1707,70148.0
2024-09-10 10:05:00,115.83,116.05,115.77,115.95,12909.0,114.1411,114.3579,114.082,114.2594,12909.0
2024-09-10 10:10:00,115.91,116.0,115.8,115.97,40835.0,114.2199,114.3086,114.1115,114.2791,40835.0
2024-09-10 10:15:00,115.94,116.07,115.88,116.05,23110.0,114.2495,114.3776,114.1904,114.3579,23110.0
2024-09-10 10:20:00,116.05,116.12,115.91,115.95,35705.0,114.3579,114.4269,114.2199,114.2594,35705.0
2024-09-10 10:25:00,115.97,115.99,115.72,115.8,14770.0,114.2791,114.2988,114.0327,114.1115,14770.0
2024-09-10 10:30:00,115.82,116.09,115.81,116.06,36641.0,114.1313,114.3973,114.1214,114.3678,36641.0
2024-09-10 10:35:00,116.07,116.23,116.03,116.23,25072.0,114.3776,114.5353,114.3382,114.5353,25072.0
2024-09-10 10:40:00,116.22,116.47,116.21,116.41,38996.0,114.5254,114.7718,114.5156,114.7127,38996.0
2024-09-10 10:45:00,116.4,116.47,116.33,116.34,14543.0,114.7028,114.7718,114.6338,114.6437,14543.0
2024-09-10 10:50:00,116.34,116.34,116.19,116.21,25716.0,114.6437,114.6437,114.4959,114.5156,25716.0
2024-09-10 10:55:00,116.19,116.43,116.17,116.42,49523.0,114.4959,114.7324,114.4762,114.7225,49523.0
2024-09-10 11:00:00,116.44,116.47,116.32,116.37,18235.0,114.7422,114.7718,114.624,114.6732,18235.0
2024-09-10 11:05:00,116.36,116.43,116.33,116.42,8211.0,114.6634,114.7324,114.6338,114.7225,8211.0
2024-09-10 11:10:00,116.43,116.5,116.39,116.4,20530.0,114.7324,114.8013,114.6929,114.7028,20530.0
2024-09-10 11:15:00,116.42,116.44,116.33,116.4,19936.0,114.7225,114.7422,114.6338,114.7028,19936.0
2024-09-10 11:20:00,116.39,116.49,116.38,116.48,7790.0,114.6929,114.7915,114.6831,114.7816,7790.0
2024-09-10 11:25:00,116.48,116.64,116.47,116.64,16351.0,114.7816,114.9393,114.7718,114.9393,16351.0
2024-09-10 11:30:00,116.64,116.77,116.56,116.58,26703.0,114.9393,115.0674,114.8605,114.8802,26703.0
2024-09-10 11:35:00,116.6,116.65,116.55,116.64,11236.0,114.8999,114.9492,114.8506,114.9393,11236.0
2024-09-10 11:40:00,116.64,116.66,116.59,116.61,11728.0,114.9393,114.959,114.89,114.9097,11728.0
2024-09-10 11:45:00,116.59,116.62,116.57,116.58,9949.0,114.89,114.9196,114.8703,114.8802,9949.0
2024-09-10 11:50:00,116.58,116.59,116.41,116.51,39991.0,114.8802,114.89,114.7127,114.8112,39991.0
2024-09-10 11:55:00,116.51,116.61,116.44,116.56,67530.0,114.8112,114.9097,114.7422,114.8605,67530.0
2024-09-10 12:00:00,116.56,116.57,116.38,116.46,42022.0,114.8605,114.8703,114.6831,114.7619,42022.0
2024-09-10 12:05:00,116.46,116.47,116.31,116.38,29864.0,114.7619,114.7718,114.6141,114.6831,29864.0
2024-09-10 12:10:00,116.4,116.46,116.34,116.34,18520.0,114.7028,114.7619,114.6437,114.6437,18520.0
2024-09-10 12:15:00,116.35,116.39,116.25,116.29,83806.0,114.6535,114.6929,114.555,114.5944,83806.0
2024-09-10 12:20:00,116.32,116.34,116.2,116.27,22598.0,114.624,114.6437,114.5057,114.5747,22598.0
2024-09-10 12:25:00,116.28,116.3,116.02,116.09,8882.0,114.5845,114.6043,114.3283,114.3973,8882.0
2024-09-10 12:30:00,116.08,116.08,115.99,116.03,8018.0,114.3875,114.3875,114.2988,114.3382,8018.0
2024-09-10 12:35:00,116.03,116.15,116.03,116.05,22959.0,114.3382,114.4564,114.3382,114.3579,22959.0
2024-09-10 12:40:00,116.04,116.04,115.86,115.86,9387.0,114.348,114.348,114.1707,114.1707,9387.0
2024-09-10 12:45:00,115.89,116.22,115.89,116.18,18907.0,114.2002,114.5254,114.2002,114.486,18907.0
2024-09-10 12:50:00,116.15,116.41,116.15,116.39,42055.0,114.4564,114.7127,114.4564,114.6929,42055.0
2024-09-10 12:55:00,116.36,116.53,116.36,116.5,22016.0,114.6634,114.8309,114.6634,114.8013,22016.0
2024-09-10 13:00:00,116.51,116.63,116.44,116.61,477418.0,114.8112,114.9294,114.7422,114.9097,477418.0
2024-09-10 13:05:00,116.6,116.73,116.5,116.72,25098.0,114.8999,115.028,114.8013,115.0181,25098.0
2024-09-10 13:10:00,116.71,116.85,116.69,116.84,14524.0,115.0083,115.1462,114.9886,115.1364,14524.0
2024-09-10 13:15:00,116.82,116.83,116.72,116.73,107591.0,115.1167,115.1265,115.0181,115.028,107591.0
2024-09-10 13:20:00,116.73,116.89,116.73,116.89,11518.0,115.028,115.1857,115.028,115.1857,11518.0
2024-09-10 13:25:00,116.88,116.93,116.83,116.91,18718.0,115.1758,115.2251,115.1265,115.2054,18718.0
2024-09-10 13:30:00,116.92,116.95,116.86,116.91,65718.0,115.2152,115.2448,115.1561,115.2054,65718.0
2024-09-10 13:35:00,116.91,117.0,116.9,116.93,57003.0,115.2054,115.2941,115.1955,115.2251,57003.0
2024-09-10 13:40:00,116.93,116.99,116.9,116.95,60779.0,115.2251,115.2842,115.1955,115.2448,60779.0
2024-09-10 13:45:00,116.94,116.96,116.89,116.92,51940.0,115.2349,115.2546,115.1857,115.2152,51940.0
2024-09-10 13:50:00,116.93,116.99,116.9,116.99,53240.0,115.2251,115.2842,115.1955,115.2842,53240.0
2024-09-10 13:55:00,116.98,117.01,116.91,116.95,74068.0,115.2743,115.3039,115.2054,115.2448,74068.0
2024-09-10 14:00:00,116.96,116.96,116.62,116.66,24528.0,115.2546,115.2546,114.9196,114.959,24528.0
2024-09-10 14:05:00,116.66,116.72,116.57,116.57,10094.0,114.959,115.0181,114.8703,114.8703,10094.0
2024-09-10 14:10:00,116.57,116.6,116.38,116.42,13992.0,114.8703,114.8999,114.6831,114.7225,13992.0
2024-09-10 14:15:00,116.4,116.59,116.32,116.5,16897.0,114.7028,114.89,114.624,114.8013,16897.0
2024-09-10 14:20:00,116.5,116.5,116.36,116.47,6607.0,114.8013,114.8013,114.6634,114.7718,6607.0
2024-09-10 14:25:00,116.48,116.53,116.42,116.53,16774.0,114.7816,114.8309,114.7225,114.8309,16774.0
2024-09-10 14:30:00,116.56,116.67,116.55,116.67,15175.0,114.8605,114.9689,114.8506,114.9689,15175.0
2024-09-10 14:35:00,116.68,116.7,116.65,116.67,6246.0,114.9787,114.9984,114.9492,114.9689,6246.0
2024-09-10 14:40:00,116.67,116.69,116.65,116.66,13619.0,114.9689,114.9886,114.9492,114.959,13619.0
2024-09-10 14:45:00,116.67,116.68,116.64,116.66,23672.0,114.9689,114.9787,114.9393,114.959,23672.0
2024-09-10 14:50:00,116.65,116.71,116.64,116.68,10604.0,114.9492,115.0083,114.9393,114.9787,10604.0
2024-09-10 14:55:00,116.69,116.73,116.66,116.7,12076.0,114.9886,115.028,114.959,114.9984,12076.0
2024-09-10 15:00:00,116.72,116.75,116.68,116.72,10803.0,115.0181,115.0477,114.9787,115.0181,10803.0
2024-09-10 15:05:00,116.73,116.8,116.73,116.76,14345.0,115.028,115.097,115.028,115.0575,14345.0
2024-09-10 15:10:00,116.74,116.8,116.71,116.77,15427.0,115.0378,115.097,115.0083,115.0674,15427.0
2024-09-10 15:15:00,116.77,116.87,116.73,116.86,29656.0,115.0674,115.1659,115.028,115.1561,29656.0
2024-09-10 15:20:00,116.86,116.88,116.82,116.84,21896.0,115.1561,115.1758,115.1167,115.1364,21896.0
2024-09-10 15:25:00,116.84,116.96,116.83,116.84,40813.0,115.1364,115.2546,115.1265,115.1364,40813.0
2024-09-10 15:30:00,116.82,116.83,116.69,116.77,31079.0,115.1167,115.1265,114.9886,115.0674,31079.0
2024-09-10 15:35:00,116.77,116.87,116.76,116.81,59423.0,115.0674,115.1659,115.0575,115.1068,59423.0
2024-09-10 15:40:00,116.82,116.91,116.78,116.89,66725.0,115.1167,115.2054,115.0773,115.1857,66725.0
2024-09-10 15:45:00,116.91,116.99,116.87,116.91,63063.0,115.2054,115.2842,115.1659,115.2054,63063.0
2024-09-10 15:50:00,116.9,117.17,116.9,117.13,136199.0,115.1955,115.4616,115.1955,115.4222,136199.0
2024-09-10 15:55:00,117.12,117.25,117.03,117.05,359549.0,115.4123,115.5404,115.3236,115.3433,359549.0
2024-09-11 09:30:00,116.39,116.46,115.69,115.77,78144.0,114.6929,114.7619,114.0032,114.082,78144.0
2024-09-11 09:35:00,115.77,115.77,115.27,115.57,36247.0,114.082,114.082,113.5893,113.8849,36247.0
2024-09-11 09:40:00,115.55,115.7,115.34,115.38,28065.0,113.8652,114.013,113.6583,113.6977,28065.0
2024-09-11 09:45:00,115.38,115.6,115.33,115.43,30355.0,113.6977,113.9145,113.6484,113.7469,30355.0
2024-09-11 09:50:00,115.41,115.83,115.4,115.82,37576.0,113.7272,114.1411,113.7174,114.1313,37576.0
2024-09-11 09:55:00,115.72,115.77,115.45,115.45,55520.0,114.0327,114.082,113.7667,113.7667,55520.0
2024-09-11 10:00:00,115.42,115.53,115.29,115.3,50870.0,113.7371,113.8455,113.609,113.6188,50870.0
2024-09-11 10:05:00,115.29,115.39,115.27,115.36,96521.0,113.609,113.7075,113.5893,113.678,96521.0
2024-09-11 10:10:00,115.33,115.34,115.16,115.17,37212.0,113.6484,113.6583,113.4809,113.4907,37212.0
2024-09-11 10:15:00,115.19,115.21,114.86,114.99,9298.0,113.5104,113.5302,113.1853,113.3134,9298.0
2024-09-11 10:20:00,114.98,115.0,114.79,114.89,14224.0,113.3035,113.3232,113.1163,113.2148,14224.0
2024-09-11 10:25:00,114.87,114.94,114.72,114.91,18443.0,113.1951,113.2641,113.0473,113.2345,18443.0
2024-09-11 10:30:00,114.94,115.09,114.8,114.97,54380.0,113.2641,113.4119,113.1261,113.2936,54380.0
2024-09-11 10:35:00,114.97,115.09,114.9,115.04,19621.0,113.2936,113.4119,113.2247,113.3626,19621.0
2024-09-11 10:40:00,115.11,115.35,115.09,115.34,27796.0,113.4316,113.6681,113.4119,113.6583,27796.0
2024-09-11 10:45:00,115.36,115.46,115.35,115.37,14768.0,113.678,113.7765,113.6681,113.6878,14768.0
2024-09-11 10:50:00,115.37,115.64,115.37,115.55,34288.0,113.6878,113.9539,113.6878,113.8652,34288.0
2024-09-11 10:55:00,115.54,115.65,115.5,115.6,20814.0,113.8553,113.9637,113.8159,113.9145,20814.0
2024-09-11 11:00:00,115.59,115.75,115.54,115.68,67116.0,113.9046,114.0623,113.8553,113.9933,67116.0
2024-09-11 11:05:00,115.67,115.75,115.61,115.72,49514.0,113.9834,114.0623,113.9243,114.0327,49514.0
2024-09-11 11:10:00,115.7,115.91,115.64,115.82,51370.0,114.013,114.2199,113.9539,114.1313,51370.0
2024-09-11 11:15:00,115.79,115.96,115.77,115.79,20316.0,114.1017,114.2692,114.082,114.1017,20316.0
2024-09-11 11:20:00,115.81,115.87,115.66,115.69,126886.0,114.1214,114.1805,113.9736,114.0032,126886.0
2024-09-11 11:25:00,115.7,115.81,115.63,115.81,22721.0,114.013,114.1214,113.944,114.1214,22721.0
2024-09-11 11:30:00,115.8,115.82,115.6,115.6,145556.0,114.1115,114.1313,113.9145,113.9145,145556.0
2024-09-11 11:35:00,115.61,115.8,115.6,115.68,44627.0,113.9243,114.1115,113.9145,113.9933,44627.0
2024-09-11 11:40:00,115.68,115.72,115.57,115.68,9758.0,113.9933,114.0327,113.8849,113.9933,9758.0
2024-09-11 11:45:00,115.65,115.69,115.53,115.61,19469.0,113.9637,114.0032,113.8455,113.9243,19469.0
2024-09-11 11:50:00,115.55,115.62,115.54,115.57,27311.0,113.8652,113.9342,113.8553,113.8849,27311.0
2024-09-11 11:55:00,115.57,115.58,115.43,115.53,14188.0,113.8849,113.8948,113.7469,113.8455,14188.0
2024-09-11 12:00:00,115.54,115.64,115.48,115.63,36630.0,113.8553,113.9539,113.7962,113.944,36630.0
2024-09-11 12:05:00,115.61,115.64,115.53,115.53,12001.0,113.9243,113.9539,113.8455,113.8455,12001.0
2024-09-11 12:10:00,115.54,115.68,115.54,115.68,40162.0,113.8553,113.9933,113.8553,113.9933,40162.0
2024-09-11 12:15:00,115.68,115.85,115.62,115.82,13518.0,113.9933,114.1608,113.9342,114.1313,13518.0
2024-09-11 12:20:00,115.84,115.86,115.71,115.8,57033.0,114.151,114.1707,114.0229,114.1115,57033.0
2024-09-11 12:25:00,115.8,115.81,115.73,115.75,11725.0,114.1115,114.1214,114.0426,114.0623,11725.0
2024-09-11 12:30:00,115.76,115.76,115.64,115.74,6842.0,114.0721,114.0721,113.9539,114.0524,6842.0
2024-09-11 12:35:00,115.78,115.99,115.78,115.85,12827.0,114.0918,114.2988,114.0918,114.1608,12827.0
2024-09-11 12:40:00,115.87,115.88,115.8,115.86,9786.0,114.1805,114.1904,114.1115,114.1707,9786.0
2024-09-11 12:45:00,115.83,116.03,115.83,116.01,14681.0,114.1411,114.3382,114.1411,114.3185,14681.0
2024-09-11 12:50:00,116.01,116.01,115.83,115.84,14793.0,114.3185,114.3185,114.1411,114.151,14793.0
2024-09-11 12:55:00,115.85,115.93,115.8,115.89,21070.0,114.1608,114.2397,114.1115,114.2002,21070.0
2024-09-11 13:00:00,115.93,115.98,115.91,115.96,9003.0,114.2397,114.2889,114.2199,114.2692,9003.0
2024-09-11 13:05:00,115.95,116.04,115.94,115.97,7810.0,114.2594,114.348,114.2495,114.2791,7810.0
2024-09-11 13:10:00,115.99,116.04,115.91,115.92,3952.0,114.2988,114.348,114.2199,114.2298,3952.0
2024-09-11 13:15:00,115.91,115.91,115.82,115.82,8682.0,114.2199,114.2199,114.1313,114.1313,8682.0
2024-09-11 13:20:00,115.82,115.86,115.74,115.76,7270.0,114.1313,114.1707,114.0524,114.0721,7270.0
2024-09-11 13:25:00,115.79,115.85,115.72,115.73,20064.0,114.1017,114.1608,114.0327,114.0426,20064.0
2024-09-11 13:30:00,115.73,115.83,115.69,115.82,30923.0,114.0426,114.1411,114.0032,114.1313,30923.0
2024-09-11 13:35:00,115.82,115.85,115.71,115.84,15665.0,114.1313,114.1608,114.0229,114.151,15665.0
2024-09-11 13:40:00,115.85,115.87,115.78,115.78,15629.0,114.1608,114.1805,114.0918,114.0918,15629.0
2024-09-11 13:45:00,115.77,115.81,115.73,115.76,14143.0,114.082,114.1214,114.0426,114.0721,14143.0
2024-09-11 13:50:00,115.78,115.83,115.76,115.78,11586.0,114.0918,114.1411,114.0721,114.0918,11586.0
2024-09-11 13:55:00,115.79,115.82,115.73,115.82,16442.0,114.1017,114.1313,114.0426,114.1313,16442.0
2024-09-11 14:00:00,115.79,115.85,115.74,115.79,16264.0,114.1017,114.1608,114.0524,114.1017,16264.0
2024-09-11 14:05:00,115.79,115.85,115.78,115.81,8845.0,114.1017,114.1608,114.0918,114.1214,8845.0
2024-09-11 14:10:00,115.82,115.89,115.78,115.86,11209.0,114.1313,114.2002,114.0918,114.1707,11209.0
2024-09-11 14:15:00,115.87,115.87,115.79,115.82,9101.0,114.1805,114.1805,114.1017,114.1313,9101.0
2024-09-11 14:20:00,115.81,115.84,115.77,115.82,9980.0,114.1214,114.151,114.082,114.1313,9980.0
2024-09-11 14:25:00,115.85,115.85,115.8,115.82,18451.0,114.1608,114.1608,114.1115,114.1313,18451.0
2024-09-11 14:30:00,115.8,115.99,115.8,115.99,20879.0,114.1115,114.2988,114.1115,114.2988,20879.0
2024-09-11 14:35:00,115.97,115.98,115.89,115.98,8986.0,114.2791,114.2889,114.2002,114.2889,8986.0
2024-09-11 14:40:00,116.0,116.09,115.95,116.01,14974.0,114.3086,114.3973,114.2594,114.3185,14974.0
2024-09-11 14:45:00,116.03,116.1,115.99,116.07,25366.0,114.3382,114.4072,114.2988,114.3776,25366.0
2024-09-11 14:50:00,116.09,116.13,116.0,116.01,20755.0,114.3973,114.4367,114.3086,114.3185,20755.0
2024-09-11 14:55:00,116.02,116.13,116.01,116.03,8826.0,114.3283,114.4367,114.3185,114.3382,8826.0
2024-09-11 15:00:00,116.0,116.18,116.0,116.18,16047.0,114.3086,114.486,114.3086,114.486,16047.0
2024-09-11 15:05:00,116.19,116.24,116.17,116.21,12490.0,114.4959,114.5451,114.4762,114.5156,12490.0
2024-09-11 15:10:00,116.23,116.33,116.18,116.29,19058.0,114.5353,114.6338,114.486,114.5944,19058.0
2024-09-11 15:15:00,116.28,116.35,116.26,116.28,18514.0,114.5845,114.6535,114.5648,114.5845,18514.0
2024-09-11 15:20:00,116.29,116.3,116.25,116.29,17206.0,114.5944,114.6043,114.555,114.5944,17206.0
2024-09-11 15:25:00,116.29,116.41,116.29,116.36,25346.0,114.5944,114.7127,114.5944,114.6634,25346.0
2024-09-11 15:30:00,116.35,116.4,116.26,116.28,27253.0,114.6535,114.7028,114.5648,114.5845,27253.0
2024-09-11 15:35:00,116.27,116.36,116.24,116.28,30856.0,114.5747,114.6634,114.5451,114.5845,30856.0
2024-09-11 15:40:00,116.28,116.34,116.16,116.26,23144.0,114.5845,114.6437,114.4663,114.5648,23144.0
2024-09-11 15:45:00,116.26,116.33,116.19,116.22,37945.0,114.5648,114.6338,114.4959,114.5254,37945.0
2024-09-11 15:50:00,116.22,116.43,116.14,116.38,85602.0,114.5254,114.7324,114.4466,114.6831,85602.0
2024-09-11 15:55:00,116.36,116.72,116.31,116.55,411769.0,114.6634,115.0181,114.6141,114.8506,411769.0
2024-09-12 09:30:00,116.5,116.7,116.12,116.3,70245.0,114.8013,114.9984,114.4269,114.6043,70245.0
2024-09-12 09:35:00,116.26,116.46,116.14,116.29,16827.0,114.5648,114.7619,114.4466,114.5944,16827.0
2024-09-12 09:40:00,116.26,116.3,115.83,115.86,12223.0,114.5648,114.6043,114.1411,114.1707,12223.0
2024-09-12 09:45:00,115.87,116.17,115.81,116.17,6856.0,114.1805,114.4762,114.1214,114.4762,6856.0
2024-09-12 09:50:00,116.24,116.27,115.95,115.95,8695.0,114.5451,114.5747,114.2594,114.2594,8695.0
2024-09-12 09:55:00,115.97,115.99,115.79,115.79,9763.0,114.2791,114.2988,114.1017,114.1017,9763.0
2024-09-12 10:00:00,115.73,115.73,115.59,115.72,14736.0,114.0426,114.0426,113.9046,114.0327,14736.0
2024-09-12 10:05:00,115.73,115.81,115.65,115.71,9452.0,114.0426,114.1214,113.9637,114.0229,9452.0
2024-09-12 10:10:00,115.71,115.87,115.64,115.84,32774.0,114.0229,114.1805,113.9539,114.151,32774.0
2024-09-12 10:15:00,115.83,116.02,115.82,116.0,17011.0,114.1411,114.3283,114.1313,114.3086,17011.0
2024-09-12 10:20:00,115.98,116.13,115.95,116.1,22865.0,114.2889,114.4367,114.2594,114.4072,22865.0
2024-09-12 10:25:00,116.11,116.15,115.85,116.01,37778.0,114.417,114.4564,114.1608,114.3185,37778.0
2024-09-12 10:30:00,115.99,115.99,115.81,115.91,7198.0,114.2988,114.2988,114.1214,114.2199,7198.0
2024-09-12 10:35:00,115.91,115.93,115.82,115.92,13063.0,114.2199,114.2397,114.1313,114.2298,13063.0
2024-09-12 10:40:00,115.91,116.05,115.89,115.97,42953.0,114.2199,114.3579,114.2002,114.2791,42953.0
2024-09-12 10:45:00,116.0,116.16,115.89,116.13,42668.0,114.3086,114.4663,114.2002,114.4367,42668.0
2024-09-12 10:50:00,116.14,116.14,115.84,115.84,10497.0,114.4466,114.4466,114.151,114.151,10497.0
2024-09-12 10:55:00,115.79,115.89,115.7,115.72,14602.0,114.1017,114.2002,114.013,114.0327,14602.0
2024-09-12 11:00:00,115.7,115.88,115.69,115.88,10339.0,114.013,114.1904,114.0032,114.1904,10339.0
2024-09-12 11:05:00,115.88,115.91,115.71,115.73,11623.0,114.1904,114.2199,114.0229,114.0426,11623.0
2024-09-12 11:10:00,115.72,115.88,115.71,115.84,22700.0,114.0327,114.1904,114.0229,114.151,22700.0
2024-09-12 11:15:00,115.84,115.88,115.77,115.79,8921.0,114.151,114.1904,114.082,114.1017,8921.0
2024-09-12 11:20:00,115.76,115.89,115.76,115.84,13755.0,114.0721,114.2002,114.0721,114.151,13755.0
2024-09-12 11:25:00,115.84,115.87,115.74,115.74,8891.0,114.151,114.1805,114.0524,114.0524,8891.0
2024-09-12 11:30:00,115.71,115.81,115.63,115.81,16849.0,114.0229,114.1214,113.944,114.1214,16849.0
2024-09-12 11:35:00,115.82,115.98,115.79,115.95,13387.0,114.1313,114.2889,114.1017,114.2594,13387.0
2024-09-12 11:40:00,115.95,116.0,115.87,115.96,18956.0,114.2594,114.3086,114.1805,114.2692,18956.0
2024-09-12 11:45:00,115.97,116.01,115.9,115.95,33938.0,114.2791,114.3185,114.2101,114.2594,33938.0
2024-09-12 11:50:00,115.96,116.05,115.93,115.99,43370.0,114.2692,114.3579,114.2397,114.2988,43370.0
2024-09-12 11:55:00,115.99,116.01,115.93,115.96,23644.0,114.2988,114.3185,114.2397,114.2692,23644.0
2024-09-12 12:00:00,115.95,115.98,115.93,115.96,33058.0,114.2594,114.2889,114.2397,114.2692,33058.0
2024-09-12 12:05:00,115.96,116.08,115.92,116.07,51241.0,114.2692,114.3875,114.2298,114.3776,51241.0
2024-09-12 12:10:00,116.06,116.06,115.97,115.97,7069.0,114.3678,114.3678,114.2791,114.2791,7069.0
2024-09-12 12:15:00,115.97,116.02,115.95,116.01,12762.0,114.2791,114.3283,114.2594,114.3185,12762.0
2024-09-12 12:20:00,116.0,116.06,115.97,115.98,17819.0,114.3086,114.3678,114.2791,114.2889,17819.0
2024-09-12 12:25:00,115.97,115.99,115.92,115.95,6031.0,114.2791,114.2988,114.2298,114.2594,6031.0
2024-09-12 12:30:00,115.96,116.02,115.93,116.01,28691.0,114.2692,114.3283,114.2397,114.3185,28691.0
2024-09-12 12:35:00,116.01,116.13,116.01,116.13,67047.0,114.3185,114.4367,114.3185,114.4367,67047.0
2024-09-12 12:40:00,116.13,116.18,116.1,116.17,32813.0,114.4367,114.486,114.4072,114.4762,32813.0
2024-09-12 12:45:00,116.17,116.24,116.16,116.18,11838.0,114.4762,114.5451,114.4663,114.486,11838.0
2024-09-12 12:50:00,116.22,116.3,116.19,116.29,20441.0,114.5254,114.6043,114.4959,114.5944,20441.0
2024-09-12 12:55:00,116.3,116.38,116.25,116.33,17754.0,114.6043,114.6831,114.555,114.6338,17754.0
2024-09-12 13:00:00,116.34,116.36,116.18,116.21,37928.0,114.6437,114.6634,114.486,114.5156,37928.0
2024-09-12 13:05:00,116.21,116.28,116.2,116.28,13706.0,114.5156,114.5845,114.5057,114.5845,13706.0
2024-09-12 13:10:00,116.3,116.31,116.23,116.3,10025.0,114.6043,114.6141,114.5353,114.6043,10025.0
2024-09-12 13:15:00,116.29,116.42,116.29,116.35,23597.0,114.5944,114.7225,114.5944,114.6535,23597.0
2024-09-12 13:20:00,116.34,116.39,116.28,116.38,12597.0,114.6437,114.6929,114.5845,114.6831,12597.0
2024-09-12 13:25:00,116.39,116.39,116.27,116.28,8869.0,114.6929,114.6929,114.5747,114.5845,8869.0
2024-09-12 13:30:00,116.29,116.36,116.21,116.36,27313.0,114.5944,114.6634,114.5156,114.6634,27313.0
2024-09-12 13:35:00,116.37,116.41,116.28,116.32,17096.0,114.6732,114.7127,114.5845,114.624,17096.0
2024-09-12 13:40:00,116.32,116.45,116.3,116.4,27915.0,114.624,114.7521,114.6043,114.7028,27915.0
2024-09-12 13:45:00,116.39,116.47,116.33,116.35,26295.0,114.6929,114.7718,114.6338,114.6535,26295.0
2024-09-12 13:50:00,116.34,116.48,116.33,116.48,18519.0,114.6437,114.7816,114.6338,114.7816,18519.0
2024-09-12 13:55:00,116.48,116.54,116.45,116.47,16311.0,114.7816,114.8408,114.7521,114.7718,16311.0
2024-09-12 14:00:00,116.47,116.5,116.41,116.5,12886.0,114.7718,114.8013,114.7127,114.8013,12886.0
2024-09-12 14:05:00,116.5,116.63,116.46,116.62,36959.0,114.8013,114.9294,114.7619,114.9196,36959.0
2024-09-12 14:10:00,116.65,116.72,116.61,116.71,9370.0,114.9492,115.0181,114.9097,115.0083,9370.0
2024-09-12 14:15:00,116.73,116.78,116.72,116.77,7615.0,115.028,115.0773,115.0181,115.0674,7615.0
2024-09-12 14:20:00,116.76,116.86,116.76,116.82,19323.0,115.0575,115.1561,115.0575,115.1167,19323.0
2024-09-12 14:25:00,116.82,116.9,116.8,116.86,29837.0,115.1167,115.1955,115.097,115.1561,29837.0
2024-09-12 14:30:00,116.86,117.0,116.86,116.97,19574.0,115.1561,115.2941,115.1561,115.2645,19574.0
2024-09-12 14:35:00,116.96,117.02,116.92,116.96,37749.0,115.2546,115.3138,115.2152,115.2546,37749.0
2024-09-12 14:40:00,116.97,117.1,116.96,117.09,29071.0,115.2645,115.3926,115.2546,115.3827,29071.0
2024-09-12 14:45:00,117.09,117.1,117.04,117.05,22251.0,115.3827,115.3926,115.3335,115.3433,22251.0
2024-09-12 14:50:00,117.05,117.08,116.81,117.01,84310.0,115.3433,115.3729,115.1068,115.3039,84310.0
2024-09-12 14:55:00,116.99,116.99,116.69,116.72,24864.0,115.2842,115.2842,114.9886,115.0181,24864.0
2024-09-12 15:00:00,116.72,116.87,116.68,116.68,24656.0,115.0181,115.1659,114.9787,114.9787,24656.0
2024-09-12 15:05:00,116.69,116.8,116.67,116.77,8885.0,114.9886,115.097,114.9689,115.0674,8885.0
2024-09-12 15:10:00,116.76,116.91,116.75,116.91,20757.0,115.0575,115.2054,115.0477,115.2054,20757.0
2024-09-12 15:15:00,116.89,117.03,116.87,117.0,30289.0,115.1857,115.3236,115.1659,115.2941,30289.0
2024-09-12 15:20:00,116.98,117.09,116.98,117.04,30727.0,115.2743,115.3827,115.2743,115.3335,30727.0
2024-09-12 15:25:00,117.05,117.17,117.04,117.16,28768.0,115.3433,115.4616,115.3335,115.4517,28768.0
2024-09-12 15:30:00,117.17,117.17,116.99,117.1,54494.0,115.4616,115.4616,115.2842,115.3926,54494.0
2024-09-12 15:35:00,117.1,117.16,117.08,117.14,41284.0,115.3926,115.4517,115.3729,115.432,41284.0
2024-09-12 15:40:00,117.14,117.29,117.13,117.26,50142.0,115.432,115.5798,115.4222,115.5503,50142.0
2024-09-12 15:45:00,117.25,117.31,117.1,117.11,75187.0,115.5404,115.5995,115.3926,115.4024,75187.0
2024-09-12 15:50:00,117.1,117.15,116.73,116.86,94500.0,115.3926,115.4419,115.028,115.1561,94500.0
2024-09-12 15:55:00,116.85,116.86,116.73,116.84,183560.0,115.1462,115.1561,115.028,115.1364,183560.0
2024-09-13 09:30:00,116.02,116.62,116.02,116.41,90487.0,114.3283,114.9196,114.3283,114.7127,90487.0
2024-09-13 09:35:00,116.47,116.52,116.03,116.21,49309.0,114.7718,114.821,114.3382,114.5156,49309.0
2024-09-13 09:40:00,116.25,116.62,116.25,116.5,36132.0,114.555,114.9196,114.555,114.8013,36132.0
2024-09-13 09:45:00,116.5,116.65,116.45,116.59,34198.0,114.8013,114.9492,114.7521,114.89,34198.0
2024-09-13 09:50:00,116.59,116.62,116.32,116.35,19254.0,114.89,114.9196,114.624,114.6535,19254.0
2024-09-13 09:55:00,116.43,116.59,116.36,116.59,11128.0,114.7324,114.89,114.6634,114.89,11128.0
2024-09-13 10:00:00,116.59,116.73,116.4,116.4,12756.0,114.89,115.028,114.7028,114.7028,12756.0
2024-09-13 10:05:00,116.43,116.45,116.0,116.14,23766.0,114.7324,114.7521,114.3086,114.4466,23766.0
2024-09-13 10:10:00,116.14,116.37,116.03,116.03,16620.0,114.4466,114.6732,114.3382,114.3382,16620.0
2024-09-13 10:15:00,116.0,116.24,115.94,116.15,25670.0,114.3086,114.5451,114.2495,114.4564,25670.0
2024-09-13 10:20:00,116.19,116.31,116.14,116.29,22499.0,114.4959,114.6141,114.4466,114.5944,22499.0
2024-09-13 10:25:00,116.26,116.35,116.13,116.24,38546.0,114.5648,114.6535,114.4367,114.5451,38546.0
2024-09-13 10:30:00,116.26,116.33,116.15,116.27,16831.0,114.5648,114.6338,114.4564,114.5747,16831.0
2024-09-13 10:35:00,116.26,116.35,116.17,116.34,28483.0,114.5648,114.6535,114.4762,114.6437,28483.0
2024-09-13 10:40:00,116.34,116.53,116.34,116.51,15600.0,114.6437,114.8309,114.6437,114.8112,15600.0
2024-09-13 10:45:00,116.51,116.51,116.37,116.43,6074.0,114.8112,114.8112,114.6732,114.7324,6074.0
2024-09-13 10:50:00,116.41,116.41,116.27,116.28,4906.0,114.7127,114.7127,114.5747,114.5845,4906.0
2024-09-13 10:55:00,116.32,116.34,116.22,116.33,6791.0,114.624,114.6437,114.5254,114.6338,6791.0
2024-09-13 11:00:00,116.32,116.33,116.21,116.22,26038.0,114.624,114.6338,114.5156,114.5254,26038.0
2024-09-13 11:05:00,116.23,116.33,116.22,116.28,4800.0,114.5353,114.6338,114.5254,114.5845,4800.0
2024-09-13 11:10:00,116.29,116.29,116.21,116.26,10727.0,114.5944,114.5944,114.5156,114.5648,10727.0
2024-09-13 11:15:00,116.28,116.38,116.28,116.36,10119.0,114.5845,114.6831,114.5845,114.6634,10119.0
2024-09-13 11:20:00,116.36,116.41,116.3,116.38,14636.0,114.6634,114.7127,114.6043,114.6831,14636.0
2024-09-13 11:25:00,116.4,116.46,116.36,116.46,24114.0,114.7028,114.7619,114.6634,114.7619,24114.0
2024-09-13 11:30:00,116.47,116.59,116.46,116.59,11413.0,114.7718,114.89,114.7619,114.89,11413.0
2024-09-13 11:35:00,116.57,116.61,116.52,116.59,8195.0,114.8703,114.9097,114.821,114.89,8195.0
2024-09-13 11:40:00,116.59,116.75,116.57,116.75,21066.0,114.89,115.0477,114.8703,115.0477,21066.0
2024-09-13 11:45:00,116.77,116.8,116.65,116.68,32268.0,115.0674,115.097,114.9492,114.9787,32268.0
2024-09-13 11:50:00,116.68,116.77,116.65,116.73,37334.0,114.9787,115.0674,114.9492,115.028,37334.0
2024-09-13 11:55:00,116.74,116.77,116.62,116.7,14435.0,115.0378,115.0674,114.9196,114.9984,14435.0
2024-09-13 12:00:00,116.73,116.76,116.6,116.69,33199.0,115.028,115.0575,114.8999,114.9886,33199.0
2024-09-13 12:05:00,116.68,116.97,116.67,116.95,23862.0,114.9787,115.2645,114.9689,115.2448,23862.0
2024-09-13 12:10:00,116.95,117.02,116.85,116.85,13938.0,115.2448,115.3138,115.1462,115.1462,13938.0
2024-09-13 12:15:00,116.84,116.91,116.8,116.88,16793.0,115.1364,115.2054,115.097,115.1758,16793.0
2024-09-13 12:20:00,116.83,116.84,116.72,116.72,5340.0,115.1265,115.1364,115.0181,115.0181,5340.0
2024-09-13 12:25:00,116.73,116.83,116.72,116.76,7446.0,115.028,115.1265,115.0181,115.0575,7446.0
2024-09-13 12:30:00,116.75,116.78,116.69,116.76,11964.0,115.0477,115.0773,114.9886,115.0575,11964.0
2024-09-13 12:35:00,116.75,116.8,116.72,116.79,8123.0,115.0477,115.097,115.0181,115.0871,8123.0
2024-09-13 12:40:00,116.8,116.86,116.8,116.82,5872.0,115.097,115.1561,115.097,115.1167,5872.0
2024-09-13 12:45:00,116.8,116.87,116.76,116.84,6909.0,115.097,115.1659,115.0575,115.1364,6909.0
2024-09-13 12:50:00,116.85,116.86,116.78,116.86,10205.0,115.1462,115.1561,115.0773,115.1561,10205.0
2024-09-13 12:55:00,116.86,116.86,116.78,116.8,6089.0,115.1561,115.1561,115.0773,115.097,6089.0
2024-09-13 13:00:00,116.79,116.86,116.76,116.84,7000.0,115.0871,115.1561,115.0575,115.1364,7000.0
2024-09-13 13:05:00,116.83,116.94,116.83,116.85,9606.0,115.1265,115.2349,115.1265,115.1462,9606.0
2024-09-13 13:10:00,116.86,116.92,116.85,116.92,8936.0,115.1561,115.2152,115.1462,115.2152,8936.0
2024-09-13 13:15:00,116.9,116.92,116.86,116.91,11916.0,115.1955,115.2152,115.1561,115.2054,11916.0
2024-09-13 13:20:00,116.9,116.93,116.87,116.92,11771.0,115.1955,115.2251,115.1659,115.2152,11771.0
2024-09-13 13:25:00,116.92,116.95,116.89,116.89,7113.0,115.2152,115.2448,115.1857,115.1857,7113.0
2024-09-13 13:30:00,116.89,116.92,116.85,116.89,11952.0,115.1857,115.2152,115.1462,115.1857,11952.0
2024-09-13 13:35:00,116.88,116.98,116.86,116.97,11686.0,115.1758,115.2743,115.1561,115.2645,11686.0
2024-09-13 13:40:00,116.97,116.99,116.92,116.97,5636.0,115.2645,115.2842,115.2152,115.2645,5636.0
2024-09-13 13:45:00,116.96,116.98,116.93,116.95,7213.0,115.2546,115.2743,115.2251,115.2448,7213.0
2024-09-13 13:50:00,116.96,117.05,116.95,117.0,26788.0,115.2546,115.3433,115.2448,115.2941,26788.0
2024-09-13 13:55:00,117.01,117.03,116.92,116.93,7191.0,115.3039,115.3236,115.2152,115.2251,7191.0
2024-09-13 14:00:00,116.91,116.93,116.82,116.93,14847.0,115.2054,115.2251,115.1167,115.2251,14847.0
2024-09-13 14:05:00,116.93,117.02,116.88,116.98,13104.0,115.2251,115.3138,115.1758,115.2743,13104.0
2024-09-13 14:10:00,116.96,117.03,116.96,117.01,9692.0,115.2546,115.3236,115.2546,115.3039,9692.0
2024-09-13 14:15:00,116.98,117.01,116.95,116.97,9657.0,115.2743,115.3039,115.2448,115.2645,9657.0
2024-09-13 14:20:00,116.97,116.98,116.87,116.87,25477.0,115.2645,115.2743,115.1659,115.1659,25477.0
2024-09-13 14:25:00,116.86,116.86,116.77,116.81,14199.0,115.1561,115.1561,115.0674,115.1068,14199.0
2024-09-13 14:30:00,116.79,116.81,116.77,116.78,11868.0,115.0871,115.1068,115.0674,115.0773,11868.0
2024-09-13 14:35:00,116.78,116.8,116.71,116.71,9907.0,115.0773,115.097,115.0083,115.0083,9907.0
2024-09-13 14:40:00,116.73,116.79,116.72,116.72,13949.0,115.028,115.0871,115.0181,115.0181,13949.0
2024-09-13 14:45:00,116.74,116.76,116.68,116.68,17901.0,115.0378,115.0575,114.9787,114.9787,17901.0
2024-09-13 14:50:00,116.68,116.68,116.63,116.66,13936.0,114.9787,114.9787,114.9294,114.959,13936.0
2024-09-13 14:55:00,116.65,116.67,116.58,116.59,13366.0,114.9492,114.9689,114.8802,114.89,13366.0
2024-09-13 15:00:00,116.58,116.58,116.49,116.56,11775.0,114.8802,114.8802,114.7915,114.8605,11775.0
2024-09-13 15:05:00,116.57,116.6,116.52,116.54,16202.0,114.8703,114.8999,114.821,114.8408,16202.0
2024-09-13 15:10:00,116.51,116.55,116.49,116.53,10152.0,114.8112,114.8506,114.7915,114.8309,10152.0
2024-09-13 15:15:00,116.55,116.59,116.49,116.49,11169.0,114.8506,114.89,114.7915,114.7915,11169.0
2024-09-13 15:20:00,116.48,116.53,116.39,116.48,19975.0,114.7816,114.8309,114.6929,114.7816,19975.0
2024-09-13 15:25:00,116.47,116.5,116.43,116.47,12858.0,114.7718,114.8013,114.7324,114.7718,12858.0
2024-09-13 15:30:00,116.45,116.48,116.4,116.4,17378.0,114.7521,114.7816,114.7028,114.7028,17378.0
2024-09-13 15:35:00,116.41,116.46,116.38,116.45,19148.0,114.7127,114.7619,114.6831,114.7521,19148.0
2024-09-13 15:40:00,116.46,116.52,116.41,116.45,19520.0,114.7619,114.821,114.7127,114.7521,19520.0
2024-09-13 15:45:00,116.46,116.52,116.44,116.5,28384.0,114.7619,114.821,114.7422,114.8013,28384.0
2024-09-13 15:50:00,116.5,116.68,116.48,116.65,46115.0,114.8013,114.9787,114.7816,114.9492,46115.0
2024-09-13 15:55:00,116.64,116.64,116.38,116.4,194855.0,114.9393,114.9393,114.6831,114.7028,194855.0
2024-09-16 09:30:00,117.0,117.21,116.84,117.21,78314.0,115.2941,115.501,115.1364,115.501,78314.0
2024-09-16 09:35:00,117.2,117.42,116.57,116.71,64670.0,115.4911,115.7079,114.8703,115.0083,64670.0
2024-09-16 09:40:00,116.71,116.83,116.44,116.5,29760.0,115.0083,115.1265,114.7422,114.8013,29760.0
2024-09-16 09:45:00,116.5,116.8,116.42,116.79,30257.0,114.8013,115.097,114.7225,115.0871,30257.0
2024-09-16 09:50:00,116.76,116.86,116.7,116.79,12061.0,115.0575,115.1561,114.9984,115.0871,12061.0
2024-09-16 09:55:00,116.81,116.9,116.75,116.8,32172.0,115.1068,115.1955,115.0477,115.097,32172.0
2024-09-16 10:00:00,116.81,116.89,116.76,116.8,32618.0,115.1068,115.1857,115.0575,115.097,32618.0
2024-09-16 10:05:00,116.81,116.89,116.76,116.87,23592.0,115.1068,115.1857,115.0575,115.1659,23592.0
2024-09-16 10:10:00,116.87,116.93,116.81,116.92,23537.0,115.1659,115.2251,115.1068,115.2152,23537.0
2024-09-16 10:15:00,116.95,117.02,116.85,116.9,18000.0,115.2448,115.3138,115.1462,115.1955,18000.0
2024-09-16 10:20:00,116.9,117.07,116.9,117.0,11287.0,115.1955,115.363,115.1955,115.2941,11287.0
2024-09-16 10:25:00,116.98,116.99,116.86,116.88,15945.0,115.2743,115.2842,115.1561,115.1758,15945.0
2024-09-16 10:30:00,116.88,116.97,116.83,116.95,19581.0,115.1758,115.2645,115.1265,115.2448,19581.0
2024-09-16 10:35:00,116.99,117.09,116.94,117.03,11525.0,115.2842,115.3827,115.2349,115.3236,11525.0
2024-09-16 10:40:00,117.04,117.08,116.82,117.06,11559.0,115.3335,115.3729,115.1167,115.3532,11559.0
2024-09-16 10:45:00,117.06,117.28,117.06,117.16,16897.0,115.3532,115.57,115.3532,115.4517,16897.0
2024-09-16 10:50:00,117.17,117.17,116.99,117.01,9091.0,115.4616,115.4616,115.2842,115.3039,9091.0
2024-09-16 10:55:00,117.02,117.13,116.99,117.11,6851.0,115.3138,115.4222,115.2842,115.4024,6851.0
2024-09-16 11:00:00,117.09,117.25,117.05,117.23,5384.0,115.3827,115.5404,115.3433,115.5207,5384.0
2024-09-16 11:05:00,117.24,117.33,117.13,117.31,30634.0,115.5306,115.6192,115.4222,115.5995,30634.0
2024-09-16 11:10:00,117.31,117.37,117.19,117.19,15015.0,115.5995,115.6587,115.4813,115.4813,15015.0
2024-09-16 11:15:00,117.18,117.18,117.07,117.08,12024.0,115.4714,115.4714,115.363,115.3729,12024.0
2024-09-16 11:20:00,117.06,117.16,117.01,117.15,28237.0,115.3532,115.4517,115.3039,115.4419,28237.0
2024-09-16 11:25:00,117.17,117.17,117.0,117.04,14553.0,115.4616,115.4616,115.2941,115.3335,14553.0
2024-09-16 11:30:00,117.03,117.16,117.03,117.14,19767.0,115.3236,115.4517,115.3236,115.432,19767.0
2024-09-16 11:35:00,117.15,117.15,116.94,116.96,19879.0,115.4419,115.4419,115.2349,115.2546,19879.0
2024-09-16 11:40:00,116.96,117.04,116.91,117.03,16644.0,115.2546,115.3335,115.2054,115.3236,16644.0
2024-09-16 11:45:00,117.01,117.17,117.01,117.16,9999.0,115.3039,115.4616,115.3039,115.4517,9999.0
2024-09-16 11:50:00,117.16,117.21,117.13,117.16,17898.0,115.4517,115.501,115.4222,115.4517,17898.0
2024-09-16 11:55:00,117.17,117.23,117.17,117.22,17963.0,115.4616,115.5207,115.4616,115.5108,17963.0
2024-09-16 12:00:00,117.22,117.24,117.18,117.23,14192.0,115.5108,115.5306,115.4714,115.5207,14192.0
2024-09-16 12:05:00,117.24,117.24,117.18,117.23,11912.0,115.5306,115.5306,115.4714,115.5207,11912.0
2024-09-16 12:10:00,117.24,117.31,117.24,117.26,8280.0,115.5306,115.5995,115.5306,115.5503,8280.0
2024-09-16 12:15:00,117.26,117.32,117.26,117.29,6616.0,115.5503,115.6094,115.5503,115.5798,6616.0
2024-09-16 12:20:00,117.29,117.39,117.28,117.28,9886.0,115.5798,115.6784,115.57,115.57,9886.0
2024-09-16 12:25:00,117.31,117.36,117.29,117.33,7999.0,115.5995,115.6488,115.5798,115.6192,7999.0
2024-09-16 12:30:00,117.32,117.34,117.27,117.28,18056.0,115.6094,115.6291,115.5601,115.57,18056.0
2024-09-16 12:35:00,117.29,117.36,117.29,117.31,11349.0,115.5798,115.6488,115.5798,115.5995,11349.0
2024-09-16 12:40:00,117.31,117.41,117.31,117.39,6521.0,115.5995,115.6981,115.5995,115.6784,6521.0
2024-09-16 12:45:00,117.41,117.41,117.33,117.39,5376.0,115.6981,115.6981,115.6192,115.6784,5376.0
2024-09-16 12:50:00,117.38,117.39,117.32,117.34,7849.0,115.6685,115.6784,115.6094,115.6291,7849.0
2024-09-16 12:55:00,117.35,117.39,117.34,117.38,6336.0,115.6389,115.6784,115.6291,115.6685,6336.0
2024-09-16 13:00:00,117.34,117.41,117.33,117.41,20537.0,115.6291,115.6981,115.6192,115.6981,20537.0
2024-09-16 13:05:00,117.42,117.42,117.35,117.39,6242.0,115.7079,115.7079,115.6389,115.6784,6242.0
2024-09-16 13:10:00,117.38,117.41,117.36,117.41,7272.0,115.6685,115.6981,115.6488,115.6981,7272.0
2024-09-16 13:15:00,117.4,117.44,117.38,117.43,7228.0,115.6882,115.7276,115.6685,115.7178,7228.0
2024-09-16 13:20:00,117.42,117.49,117.35,117.35,67978.0,115.7079,115.7769,115.6389,115.6389,67978.0
2024-09-16 13:25:00,117.35,117.4,117.35,117.39,8616.0,115.6389,115.6882,115.6389,115.6784,8616.0
2024-09-16 13:30:00,117.39,117.46,117.37,117.46,20225.0,115.6784,115.7473,115.6587,115.7473,20225.0
2024-09-16 13:35:00,117.47,117.62,117.46,117.62,31146.0,115.7572,115.905,115.7473,115.905,31146.0
2024-09-16 13:40:00,117.62,117.67,117.61,117.63,16004.0,115.905,115.9543,115.8952,115.9149,16004.0
2024-09-16 13:45:00,117.66,117.66,117.45,117.48,8611.0,115.9444,115.9444,115.7375,115.7671,8611.0
2024-09-16 13:50:00,117.51,117.53,117.45,117.49,5404.0,115.7966,115.8163,115.7375,115.7769,5404.0
2024-09-16 13:55:00,117.48,117.49,117.45,117.45,5727.0,115.7671,115.7769,115.7375,115.7375,5727.0
2024-09-16 14:00:00,117.45,117.48,117.42,117.46,9640.0,115.7375,115.7671,115.7079,115.7473,9640.0
2024-09-16 14:05:00,117.46,117.53,117.45,117.53,42254.0,115.7473,115.8163,115.7375,115.8163,42254.0
2024-09-16 14:10:00,117.54,117.63,117.53,117.6,11854.0,115.8262,115.9149,115.8163,115.8853,11854.0
2024-09-16 14:15:00,117.6,117.61,117.52,117.61,12159.0,115.8853,115.8952,115.8065,115.8952,12159.0
2024-09-16 14:20:00,117.61,117.65,117.59,117.61,15058.0,115.8952,115.9346,115.8754,115.8952,15058.0
2024-09-16 14:25:00,117.61,117.62,117.58,117.62,10482.0,115.8952,115.905,115.8656,115.905,10482.0
2024-09-16 14:30:00,117.62,117.64,117.61,117.63,4517.0,115.905,115.9247,115.8952,115.9149,4517.0
2024-09-16 14:35:00,117.64,117.66,117.57,117.61,17887.0,115.9247,115.9444,115.8557,115.8952,17887.0
2024-09-16 14:40:00,117.6,117.63,117.56,117.61,15600.0,115.8853,115.9149,115.8459,115.8952,15600.0
2024-09-16 14:45:00,117.59,117.6,117.53,117.54,14460.0,115.8754,115.8853,115.8163,115.8262,14460.0
2024-09-16 14:50:00,117.55,117.58,117.51,117.52,6803.0,115.836,115.8656,115.7966,115.8065,6803.0
2024-09-16 14:55:00,117.52,117.63,117.52,117.63,17646.0,115.8065,115.9149,115.8065,115.9149,17646.0
2024-09-16 15:00:00,117.61,117.61,117.5,117.52,9480.0,115.8952,115.8952,115.7868,115.8065,9480.0
2024-09-16 15:05:00,117.51,117.54,117.5,117.51,14370.0,115.7966,115.8262,115.7868,115.7966,14370.0
2024-09-16 15:10:00,117.5,117.5,117.35,117.4,10120.0,115.7868,115.7868,115.6389,115.6882,10120.0
2024-09-16 15:15:00,117.37,117.56,117.37,117.53,26144.0,115.6587,115.8459,115.6587,115.8163,26144.0
2024-09-16 15:20:00,117.53,117.54,117.43,117.43,11317.0,115.8163,115.8262,115.7178,115.7178,11317.0
2024-09-16 15:25:00,117.42,117.49,117.39,117.49,10935.0,115.7079,115.7769,115.6784,115.7769,10935.0
2024-09-16 15:30:00,117.5,117.54,117.5,117.51,16112.0,115.7868,115.8262,115.7868,115.7966,16112.0
2024-09-16 15:35:00,117.5,117.56,117.45,117.47,15464.0,115.7868,115.8459,115.7375,115.7572,15464.0
2024-09-16 15:40:00,117.44,117.64,117.44,117.59,28724.0,115.7276,115.9247,115.7276,115.8754,28724.0
2024-09-16 15:45:00,117.6,117.63,117.47,117.49,25446.0,115.8853,115.9149,115.7572,115.7769,25446.0
2024-09-16 15:50:00,117.49,117.63,117.48,117.63,45198.0,115.7769,115.9149,115.7671,115.9149,45198.0
2024-09-16 15:55:00,117.62,117.68,117.47,117.64,192151.0,115.905,115.9641,115.7572,115.9247,192151.0
2024-09-17 09:30:00,117.8,117.9,117.39,117.9,91107.0,116.0824,116.1809,115.6784,116.1809,91107.0
2024-09-17 09:35:00,117.9,118.02,117.74,117.89,32478.0,116.1809,116.2992,116.0233,116.1711,32478.0
2024-09-17 09:40:00,117.9,117.91,117.68,117.87,21112.0,116.1809,116.1908,115.9641,116.1514,21112.0
2024-09-17 09:45:00,117.9,118.17,117.86,118.08,30956.0,116.1809,116.447,116.1415,116.3583,30956.0
2024-09-17 09:50:00,118.09,118.27,118.02,118.22,56353.0,116.3682,116.5455,116.2992,116.4963,56353.0
2024-09-17 09:55:00,118.23,118.27,117.92,118.14,20923.0,116.5061,116.5455,116.2006,116.4174,20923.0
2024-09-17 10:00:00,118.14,118.17,117.9,117.94,16979.0,116.4174,116.447,116.1809,116.2203,16979.0
2024-09-17 10:05:00,117.89,118.16,117.89,118.05,24982.0,116.1711,116.4371,116.1711,116.3287,24982.0
2024-09-17 10:10:00,118.09,118.24,118.05,118.17,24761.0,116.3682,116.516,116.3287,116.447,24761.0
2024-09-17 10:15:00,118.17,118.48,118.15,118.44,26749.0,116.447,116.7525,116.4273,116.7131,26749.0
2024-09-17 10:20:00,118.44,118.52,118.39,118.52,24488.0,116.7131,116.7919,116.6638,116.7919,24488.0
2024-09-17 10:25:00,118.52,118.54,118.3,118.33,20689.0,116.7919,116.8116,116.5751,116.6047,20689.0
2024-09-17 10:30:00,118.34,118.34,118.24,118.3,16970.0,116.6145,116.6145,116.516,116.5751,16970.0
2024-09-17 10:35:00,118.29,118.46,118.29,118.44,28374.0,116.5652,116.7328,116.5652,116.7131,28374.0
2024-09-17 10:40:00,118.41,118.45,118.24,118.29,16446.0,116.6835,116.7229,116.516,116.5652,16446.0
2024-09-17 10:45:00,118.28,118.42,118.26,118.33,38293.0,116.5554,116.6933,116.5357,116.6047,38293.0
2024-09-17 10:50:00,118.32,118.32,118.19,118.21,28775.0,116.5948,116.5948,116.4667,116.4864,28775.0
2024-09-17 10:55:00,118.19,118.21,118.06,118.19,33375.0,116.4667,116.4864,116.3386,116.4667,33375.0
2024-09-17 11:00:00,118.19,118.34,118.19,118.26,16586.0,116.4667,116.6145,116.4667,116.5357,16586.0
2024-09-17 11:05:00,118.27,118.37,118.26,118.26,16287.0,116.5455,116.6441,116.5357,116.5357,16287.0
2024-09-17 11:10:00,118.26,118.26,118.05,118.05,18898.0,116.5357,116.5357,116.3287,116.3287,18898.0
2024-09-17 11:15:00,118.03,118.2,118.01,118.17,13733.0,116.309,116.4766,116.2893,116.447,13733.0
2024-09-17 11:20:00,118.17,118.25,118.13,118.25,14500.0,116.447,116.5258,116.4076,116.5258,14500.0
2024-09-17 11:25:00,118.25,118.28,118.18,118.22,19610.0,116.5258,116.5554,116.4568,116.4963,19610.0
2024-09-17 11:30:00,118.23,118.3,118.22,118.27,16699.0,116.5061,116.5751,116.4963,116.5455,16699.0
2024-09-17 11:35:00,118.28,118.28,118.2,118.24,15050.0,116.5554,116.5554,116.4766,116.516,15050.0
2024-09-17 11:40:00,118.25,118.25,118.16,118.19,15978.0,116.5258,116.5258,116.4371,116.4667,15978.0
2024-09-17 11:45:00,118.2,118.21,118.13,118.16,31752.0,116.4766,116.4864,116.4076,116.4371,31752.0
2024-09-17 11:50:00,118.16,118.22,118.16,118.21,11605.0,116.4371,116.4963,116.4371,116.4864,11605.0
2024-09-17 11:55:00,118.22,118.28,118.18,118.18,15432.0,116.4963,116.5554,116.4568,116.4568,15432.0
2024-09-17 12:00:00,118.17,118.31,118.14,118.25,27109.0,116.447,116.5849,116.4174,116.5258,27109.0
2024-09-17 12:05:00,118.26,118.3,118.24,118.3,17143.0,116.5357,116.5751,116.516,116.5751,17143.0
2024-09-17 12:10:00,118.3,118.33,118.24,118.24,15857.0,116.5751,116.6047,116.516,116.516,15857.0
2024-09-17 12:15:00,118.25,118.32,118.17,118.32,29836.0,116.5258,116.5948,116.447,116.5948,29836.0
2024-09-17 12:20:00,118.33,118.36,118.27,118.35,28676.0,116.6047,116.6342,116.5455,116.6244,28676.0
2024-09-17 12:25:00,118.35,118.37,118.19,118.21,16645.0,116.6244,116.6441,116.4667,116.4864,16645.0
2024-09-17 12:30:00,118.18,118.18,117.92,117.98,24390.0,116.4568,116.4568,116.2006,116.2598,24390.0
2024-09-17 12:35:00,118.0,118.06,117.87,117.87,18565.0,116.2795,116.3386,116.1514,116.1514,18565.0
2024-09-17 12:40:00,117.9,117.93,117.78,117.78,29731.0,116.1809,116.2105,116.0627,116.0627,29731.0
2024-09-17 12:45:00,117.78,117.79,117.5,117.58,23651.0,116.0627,116.0725,115.7868,115.8656,23651.0
2024-09-17 12:50:00,117.53,117.54,117.31,117.4,13639.0,115.8163,115.8262,115.5995,115.6882,13639.0
2024-09-17 12:55:00,117.38,117.4,117.26,117.31,11691.0,115.6685,115.6882,115.5503,115.5995,11691.0
2024-09-17 13:00:00,117.29,117.37,117.26,117.33,4884.0,115.5798,115.6587,115.5503,115.6192,4884.0
2024-09-17 13:05:00,117.34,117.48,117.34,117.42,23915.0,115.6291,115.7671,115.6291,115.7079,23915.0
2024-09-17 13:10:00,117.42,117.45,117.34,117.39,16394.0,115.7079,115.7375,115.6291,115.6784,16394.0
2024-09-17 13:15:00,117.41,117.45,117.37,117.42,20584.0,115.6981,115.7375,115.6587,115.7079,20584.0
2024-09-17 13:20:00,117.43,117.56,117.41,117.55,28877.0,115.7178,115.8459,115.6981,115.836,28877.0
2024-09-17 13:25:00,117.56,117.63,117.52,117.52,15164.0,115.8459,115.9149,115.8065,115.8065,15164.0
2024-09-17 13:30:00,117.51,117.53,117.4,117.47,45400.0,115.7966,115.8163,115.6882,115.7572,45400.0
2024-09-17 13:35:00,117.49,117.52,117.47,117.48,26675.0,115.7769,115.8065,115.7572,115.7671,26675.0
2024-09-17 13:40:00,117.47,117.49,117.37,117.4,79118.0,115.7572,115.7769,115.6587,115.6882,79118.0
2024-09-17 13:45:00,117.4,117.64,117.38,117.63,27893.0,115.6882,115.9247,115.6685,115.9149,27893.0
2024-09-17 13:50:00,117.63,117.72,117.58,117.65,23592.0,115.9149,116.0036,115.8656,115.9346,23592.0
2024-09-17 13:55:00,117.65,117.65,117.55,117.58,33103.0,115.9346,115.9346,115.836,115.8656,33103.0
2024-09-17 14:00:00,117.57,117.63,117.55,117.62,15187.0,115.8557,115.9149,115.836,115.905,15187.0
2024-09-17 14:05:00,117.62,117.71,117.59,117.7,43703.0,115.905,115.9937,115.8754,115.9838,43703.0
2024-09-17 14:10:00,117.69,117.74,117.68,117.72,7364.0,115.974,116.0233,115.9641,116.0036,7364.0
2024-09-17 14:15:00,117.72,117.8,117.67,117.76,17806.0,116.0036,116.0824,115.9543,116.043,17806.0
2024-09-17 14:20:00,117.75,117.94,117.74,117.9,30424.0,116.0331,116.2203,116.0233,116.1809,30424.0
2024-09-17 14:25:00,117.89,117.95,117.88,117.93,16460.0,116.1711,116.2302,116.1612,116.2105,16460.0
2024-09-17 14:30:00,117.93,117.94,117.88,117.94,40403.0,116.2105,116.2203,116.1612,116.2203,40403.0
2024-09-17 14:35:00,117.93,118.0,117.93,117.98,37635.0,116.2105,116.2795,116.2105,116.2598,37635.0
2024-09-17 14:40:00,117.99,118.0,117.83,117.85,26085.0,116.2696,116.2795,116.1119,116.1317,26085.0
2024-09-17 14:45:00,117.85,117.93,117.82,117.85,57890.0,116.1317,116.2105,116.1021,116.1317,57890.0
2024-09-17 14:50:00,117.85,117.88,117.83,117.87,31855.0,116.1317,116.1612,116.1119,116.1514,31855.0
2024-09-17 14:55:00,117.87,117.91,117.79,117.83,44187.0,116.1514,116.1908,116.0725,116.1119,44187.0
2024-09-17 15:00:00,117.83,117.84,117.65,117.75,21958.0,116.1119,116.1218,115.9346,116.0331,21958.0
2024-09-17 15:05:00,117.75,117.76,117.67,117.73,34882.0,116.0331,116.043,115.9543,116.0134,34882.0
2024-09-17 15:10:00,117.73,117.74,117.57,117.61,30809.0,116.0134,116.0233,115.8557,115.8952,30809.0
2024-09-17 15:15:00,117.62,117.76,117.62,117.65,33497.0,115.905,116.043,115.905,115.9346,33497.0
2024-09-17 15:20:00,117.65,117.7,117.64,117.67,28134.0,115.9346,115.9838,115.9247,115.9543,28134.0
2024-09-17 15:25:00,117.66,117.78,117.65,117.78,21499.0,115.9444,116.0627,115.9346,116.0627,21499.0
2024-09-17 15:30:00,117.77,117.78,117.66,117.67,20291.0,116.0528,116.0627,115.9444,115.9543,20291.0
2024-09-17 15:35:00,117.66,117.73,117.63,117.7,35559.0,115.9444,116.0134,115.9149,115.9838,35559.0
2024-09-17 15:40:00,117.7,117.85,117.7,117.8,44166.0,115.9838,116.1317,115.9838,116.0824,44166.0
2024-09-17 15:45:00,117.8,117.84,117.64,117.7,37336.0,116.0824,116.1218,115.9247,115.9838,37336.0
2024-09-17 15:50:00,117.7,117.88,117.66,117.88,57908.0,115.9838,116.1612,115.9444,116.1612,57908.0
2024-09-17 15:55:00,117.87,118.14,117.85,118.13,175330.0,116.1514,116.4174,116.1317,116.4076,175330.0
2024-09-18 09:30:00,117.5,117.5,116.8,117.12,91939.0,115.7868,115.7868,115.097,115.4123,91939.0
2024-09-18 09:35:00,117.11,117.38,117.0,117.26,50368.0,115.4024,115.6685,115.2941,115.5503,50368.0
2024-09-18 09:40:00,117.26,117.26,116.25,116.33,42543.0,115.5503,115.5503,114.555,114.6338,42543.0
2024-09-18 09:45:00,116.33,116.35,115.64,115.81,34383.0,114.6338,114.6535,113.9539,114.1214,34383.0
2024-09-18 09:50:00,115.8,116.08,115.38,115.38,35590.0,114.1115,114.3875,113.6977,113.6977,35590.0
2024-09-18 09:55:00,115.39,115.66,115.27,115.56,82268.0,113.7075,113.9736,113.5893,113.875,82268.0
2024-09-18 10:00:00,115.56,116.13,115.56,115.94,56452.0,113.875,114.4367,113.875,114.2495,56452.0
2024-09-18 10:05:00,115.94,115.98,115.54,115.76,17446.0,114.2495,114.2889,113.8553,114.0721,17446.0
2024-09-18 10:10:00,115.72,115.92,115.34,115.45,60873.0,114.0327,114.2298,113.6583,113.7667,60873.0
2024-09-18 10:15:00,115.48,115.52,115.4,115.48,50875.0,113.7962,113.8356,113.7174,113.7962,50875.0
2024-09-18 10:20:00,115.45,115.53,115.29,115.52,30904.0,113.7667,113.8455,113.609,113.8356,30904.0
2024-09-18 10:25:00,115.51,115.73,115.41,115.72,125137.0,113.8258,114.0426,113.7272,114.0327,125137.0
2024-09-18 10:30:00,115.7,115.75,115.59,115.66,54146.0,114.013,114.0623,113.9046,113.9736,54146.0
2024-09-18 10:35:00,115.66,115.71,115.5,115.5,56331.0,113.9736,114.0229,113.8159,113.8159,56331.0
2024-09-18 10:40:00,115.5,115.62,115.45,115.46,39250.0,113.8159,113.9342,113.7667,113.7765,39250.0
2024-09-18 10:45:00,115.46,115.86,115.45,115.68,24353.0,113.7765,114.1707,113.7667,113.9933,24353.0
2024-09-18 10:50:00,115.67,115.89,115.56,115.88,64543.0,113.9834,114.2002,113.875,114.1904,64543.0
2024-09-18 10:55:00,115.89,115.94,115.7,115.71,19077.0,114.2002,114.2495,114.013,114.0229,19077.0
2024-09-18 11:00:00,115.7,115.75,115.6,115.72,31791.0,114.013,114.0623,113.9145,114.0327,31791.0
2024-09-18 11:05:00,115.72,115.72,115.51,115.55,83151.0,114.0327,114.0327,113.8258,113.8652,83151.0
2024-09-18 11:10:00,115.53,115.53,115.2,115.29,28921.0,113.8455,113.8455,113.5203,113.609,28921.0
2024-09-18 11:15:00,115.29,115.47,115.17,115.46,19943.0,113.609,113.7864,113.4907,113.7765,19943.0
2024-09-18 11:20:00,115.49,115.55,115.45,115.47,17669.0,113.8061,113.8652,113.7667,113.7864,17669.0
2024-09-18 11:25:00,115.47,115.55,115.46,115.5,25897.0,113.7864,113.8652,113.7765,113.8159,25897.0
2024-09-18 11:30:00,115.51,115.76,115.49,115.71,26437.0,113.8258,114.0721,113.8061,114.0229,26437.0
2024-09-18 11:35:00,115.71,115.82,115.69,115.78,23278.0,114.0229,114.1313,114.0032,114.0918,23278.0
2024-09-18 11:40:00,115.78,115.83,115.71,115.77,43236.0,114.0918,114.1411,114.0229,114.082,43236.0
2024-09-18 11:45:00,115.78,115.92,115.77,115.84,21614.0,114.0918,114.2298,114.082,114.151,21614.0
2024-09-18 11:50:00,115.84,116.03,115.84,116.03,23351.0,114.151,114.3382,114.151,114.3382,23351.0
2024-09-18 11:55:00,116.02,116.03,115.79,115.81,31059.0,114.3283,114.3382,114.1017,114.1214,31059.0
2024-09-18 12:00:00,115.81,115.83,115.7,115.76,23183.0,114.1214,114.1411,114.013,114.0721,23183.0
2024-09-18 12:05:00,115.77,115.78,115.67,115.69,19628.0,114.082,114.0918,113.9834,114.0032,19628.0
2024-09-18 12:10:00,115.69,115.91,115.65,115.79,175634.0,114.0032,114.2199,113.9637,114.1017,175634.0
2024-09-18 12:15:00,115.76,115.78,115.71,115.77,7514.0,114.0721,114.0918,114.0229,114.082,7514.0
2024-09-18 12:20:00,115.76,115.87,115.72,115.72,7986.0,114.0721,114.1805,114.0327,114.0327,7986.0
2024-09-18 12:25:00,115.72,115.76,115.68,115.75,9965.0,114.0327,114.0721,113.9933,114.0623,9965.0
2024-09-18 12:30:00,115.75,115.98,115.75,115.98,16724.0,114.0623,114.2889,114.0623,114.2889,16724.0
2024-09-18 12:35:00,115.97,116.1,115.95,116.09,10021.0,114.2791,114.4072,114.2594,114.3973,10021.0
2024-09-18 12:40:00,116.08,116.09,115.94,116.0,10555.0,114.3875,114.3973,114.2495,114.3086,10555.0
2024-09-18 12:45:00,116.01,116.06,116.0,116.04,5811.0,114.3185,114.3678,114.3086,114.348,5811.0
2024-09-18 12:50:00,116.05,116.15,116.05,116.09,6259.0,114.3579,114.4564,114.3579,114.3973,6259.0
2024-09-18 12:55:00,116.09,116.09,115.8,115.83,21719.0,114.3973,114.3973,114.1115,114.1411,21719.0
2024-09-18 13:00:00,115.84,116.02,115.83,115.91,124752.0,114.151,114.3283,114.1411,114.2199,124752.0
2024-09-18 13:05:00,115.87,115.88,115.69,115.8,11386.0,114.1805,114.1904,114.0032,114.1115,11386.0
2024-09-18 13:10:00,115.81,115.87,115.75,115.8,10043.0,114.1214,114.1805,114.0623,114.1115,10043.0
2024-09-18 13:15:00,115.8,115.85,115.65,115.67,12642.0,114.1115,114.1608,113.9637,113.9834,12642.0
2024-09-18 13:20:00,115.67,115.67,115.5,115.51,21660.0,113.9834,113.9834,113.8159,113.8258,21660.0
2024-09-18 13:25:00,115.52,115.73,115.52,115.65,24899.0,113.8356,114.0426,113.8356,113.9637,24899.0
2024-09-18 13:30:00,115.62,115.67,115.56,115.62,18513.0,113.9342,113.9834,113.875,113.9342,18513.0
2024-09-18 13:35:00,115.63,115.74,115.56,115.57,21172.0,113.944,114.0524,113.875,113.8849,21172.0
2024-09-18 13:40:00,115.58,115.61,115.43,115.43,31729.0,113.8948,113.9243,113.7469,113.7469,31729.0
2024-09-18 13:45:00,115.43,115.49,115.36,115.43,34413.0,113.7469,113.8061,113.678,113.7469,34413.0
2024-09-18 13:50:00,115.44,115.44,115.25,115.31,24555.0,113.7568,113.7568,113.5696,113.6287,24555.0
2024-09-18 13:55:00,115.31,115.31,115.02,115.06,44126.0,113.6287,113.6287,113.3429,113.3823,44126.0
2024-09-18 14:00:00,115.05,115.79,114.95,115.6,56962.0,113.3725,114.1017,113.2739,113.9145,56962.0
2024-09-18 14:05:00,115.53,115.64,115.3,115.43,21829.0,113.8455,113.9539,113.6188,113.7469,21829.0
2024-09-18 14:10:00,115.43,115.56,115.32,115.5,34203.0,113.7469,113.875,113.6385,113.8159,34203.0
2024-09-18 14:15:00,115.51,115.65,115.5,115.58,16637.0,113.8258,113.9637,113.8159,113.8948,16637.0
2024-09-18 14:20:00,115.59,115.62,115.27,115.32,11380.0,113.9046,113.9342,113.5893,113.6385,11380.0
2024-09-18 14:25:00,115.32,115.4,115.25,115.39,27923.0,113.6385,113.7174,113.5696,113.7075,27923.0
2024-09-18 14:30:00,115.36,115.52,115.23,115.23,40393.0,113.678,113.8356,113.5499,113.5499,40393.0
2024-09-18 14:35:00,115.24,115.24,114.51,114.83,91867.0,113.5597,113.5597,112.8404,113.1557,91867.0
2024-09-18 14:40:00,114.84,114.93,114.75,114.91,22138.0,113.1655,113.2542,113.0769,113.2345,22138.0
2024-09-18 14:45:00,114.89,115.17,114.85,115.17,29584.0,113.2148,113.4907,113.1754,113.4907,29584.0
2024-09-18 14:50:00,115.16,115.26,115.05,115.14,23200.0,113.4809,113.5794,113.3725,113.4612,23200.0
2024-09-18 14:55:00,115.11,115.29,115.0,115.04,25459.0,113.4316,113.609,113.3232,113.3626,25459.0
2024-09-18 15:00:00,115.05,115.4,115.02,115.4,30836.0,113.3725,113.7174,113.3429,113.7174,30836.0
2024-09-18 15:05:00,115.4,115.59,115.33,115.44,24180.0,113.7174,113.9046,113.6484,113.7568,24180.0
2024-09-18 15:10:00,115.44,115.7,115.4,115.63,34041.0,113.7568,114.013,113.7174,113.944,34041.0
2024-09-18 15:15:00,115.61,115.7,115.55,115.63,20028.0,113.9243,114.013,113.8652,113.944,20028.0
2024-09-18 15:20:00,115.61,115.65,115.24,115.34,32699.0,113.9243,113.9637,113.5597,113.6583,32699.0
2024-09-18 15:25:00,115.34,115.61,115.28,115.42,24557.0,113.6583,113.9243,113.5991,113.7371,24557.0
2024-09-18 15:30:00,115.41,115.42,114.96,114.98,41997.0,113.7272,113.7371,113.2838,113.3035,41997.0
2024-09-18 15:35:00,114.98,115.06,114.92,114.99,59614.0,113.3035,113.3823,113.2444,113.3134,59614.0
2024-09-18 15:40:00,114.99,115.01,114.85,114.85,36614.0,113.3134,113.3331,113.1754,113.1754,36614.0
2024-09-18 15:45:00,114.84,115.03,114.81,115.02,89839.0,113.1655,113.3528,113.136,113.3429,89839.0
2024-09-18 15:50:00,115.01,115.3,114.96,115.03,121068.0,113.3331,113.6188,113.2838,113.3528,121068.0
2024-09-18 15:55:00,115.03,115.14,114.84,114.88,272103.0,113.3528,113.4612,113.1655,113.205,272103.0
2024-09-19 09:30:00,115.49,115.66,115.31,115.49,95016.0,113.8061,113.9736,113.6287,113.8061,95016.0
2024-09-19 09:35:00,115.53,115.64,115.2,115.25,78907.0,113.8455,113.9539,113.5203,113.5696,78907.0
2024-09-19 09:40:00,115.24,115.3,114.93,114.93,135467.0,113.5597,113.6188,113.2542,113.2542,135467.0
2024-09-19 09:45:00,114.93,115.15,114.82,115.1,211849.0,113.2542,113.471,113.1458,113.4218,211849.0
2024-09-19 09:50:00,115.1,115.27,114.84,114.95,55153.0,113.4218,113.5893,113.1655,113.2739,55153.0
2024-09-19 09:55:00,115.02,115.26,115.01,115.26,142923.0,113.3429,113.5794,113.3331,113.5794,142923.0
2024-09-19 10:00:00,115.25,115.55,115.19,115.48,109882.0,113.5696,113.8652,113.5104,113.7962,109882.0
2024-09-19 10:05:00,115.47,115.51,115.27,115.28,24551.0,113.7864,113.8258,113.5893,113.5991,24551.0
2024-09-19 10:10:00,115.26,115.3,115.08,115.13,58883.0,113.5794,113.6188,113.402,113.4513,58883.0
2024-09-19 10:15:00,115.13,115.22,114.95,114.97,71777.0,113.4513,113.54,113.2739,113.2936,71777.0
2024-09-19 10:20:00,114.98,115.0,114.53,114.54,61467.0,113.3035,113.3232,112.8601,112.8699,61467.0
2024-09-19 10:25:00,114.57,114.82,114.51,114.75,74943.0,112.8995,113.1458,112.8404,113.0769,74943.0
2024-09-19 10:30:00,114.74,114.78,114.59,114.66,31506.0,113.067,113.1064,112.9192,112.9882,31506.0
2024-09-19 10:35:00,114.67,114.71,114.35,114.36,39433.0,112.998,113.0374,112.6827,112.6925,39433.0
2024-09-19 10:40:00,114.36,114.36,114.14,114.25,57104.0,112.6925,112.6925,112.4758,112.5841,57104.0
2024-09-19 10:45:00,114.26,114.26,113.88,113.97,130453.0,112.594,112.594,112.2195,112.3082,130453.0
2024-09-19 10:50:00,113.98,114.15,113.98,114.03,60169.0,112.3181,112.4856,112.3181,112.3674,60169.0
2024-09-19 10:55:00,114.02,114.3,113.96,114.22,80348.0,112.3575,112.6334,112.2984,112.5546,80348.0
2024-09-19 11:00:00,114.24,114.24,114.02,114.19,61070.0,112.5743,112.5743,112.3575,112.525,61070.0
2024-09-19 11:05:00,114.18,114.18,113.6,113.68,70184.0,112.5152,112.5152,111.9436,112.0225,70184.0
2024-09-19 11:10:00,113.68,113.77,113.52,113.53,118670.0,112.0225,112.1111,111.8648,111.8746,118670.0
2024-09-19 11:15:00,113.54,113.79,113.54,113.7,52649.0,111.8845,112.1309,111.8845,112.0422,52649.0
2024-09-19 11:20:00,113.69,114.02,113.69,113.8,82627.0,112.0323,112.3575,112.0323,112.1407,82627.0
2024-09-19 11:25:00,113.81,113.81,113.43,113.52,91064.0,112.1506,112.1506,111.7761,111.8648,91064.0
2024-09-19 11:30:00,113.54,113.62,113.42,113.43,40292.0,111.8845,111.9633,111.7662,111.7761,40292.0
2024-09-19 11:35:00,113.43,113.68,113.4,113.5,40371.0,111.7761,112.0225,111.7465,111.8451,40371.0
2024-09-19 11:40:00,113.5,113.53,113.4,113.49,40395.0,111.8451,111.8746,111.7465,111.8352,40395.0
2024-09-19 11:45:00,113.5,113.51,113.44,113.51,50154.0,111.8451,111.8549,111.786,111.8549,50154.0
2024-09-19 11:50:00,113.51,113.58,113.43,113.52,96377.0,111.8549,111.9239,111.7761,111.8648,96377.0
2024-09-19 11:55:00,113.52,113.53,113.43,113.5,36144.0,111.8648,111.8746,111.7761,111.8451,36144.0
2024-09-19 12:00:00,113.5,113.57,113.5,113.52,52811.0,111.8451,111.9141,111.8451,111.8648,52811.0
2024-09-19 12:05:00,113.54,113.58,113.48,113.57,51292.0,111.8845,111.9239,111.8254,111.9141,51292.0
2024-09-19 12:10:00,113.58,113.74,113.49,113.7,57820.0,111.9239,112.0816,111.8352,112.0422,57820.0
2024-09-19 12:15:00,113.7,113.71,113.56,113.65,35782.0,112.0422,112.052,111.9042,111.9929,35782.0
2024-09-19 12:20:00,113.65,113.7,113.63,113.69,16198.0,111.9929,112.0422,111.9732,112.0323,16198.0
2024-09-19 12:25:00,113.68,113.85,113.68,113.71,24303.0,112.0225,112.19,112.0225,112.052,24303.0
2024-09-19 12:30:00,113.69,113.71,113.35,113.36,118917.0,112.0323,112.052,111.6973,111.7071,118917.0
2024-09-19 12:35:00,113.38,113.49,113.26,113.31,27878.0,111.7268,111.8352,111.6086,111.6579,27878.0
2024-09-19 12:40:00,113.3,113.47,113.27,113.38,29630.0,111.648,111.8155,111.6184,111.7268,29630.0
2024-09-19 12:45:00,113.36,113.54,113.34,113.5,28249.0,111.7071,111.8845,111.6874,111.8451,28249.0
2024-09-19 12:50:00,113.53,113.56,113.38,113.38,25583.0,111.8746,111.9042,111.7268,111.7268,25583.0
2024-09-19 12:55:00,113.38,113.41,113.25,113.38,28471.0,111.7268,111.7564,111.5987,111.7268,28471.0
2024-09-19 13:00:00,113.38,113.53,113.37,113.5,23347.0,111.7268,111.8746,111.717,111.8451,23347.0
2024-09-19 13:05:00,113.49,113.58,113.46,113.54,20205.0,111.8352,111.9239,111.8057,111.8845,20205.0
2024-09-19 13:10:00,113.55,113.55,113.47,113.47,19065.0,111.8944,111.8944,111.8155,111.8155,19065.0
2024-09-19 13:15:00,113.47,113.53,113.42,113.43,50579.0,111.8155,111.8746,111.7662,111.7761,50579.0
2024-09-19 13:20:00,113.42,113.55,113.39,113.53,57692.0,111.7662,111.8944,111.7367,111.8746,57692.0
2024-09-19 13:25:00,113.54,113.55,113.39,113.48,85731.0,111.8845,111.8944,111.7367,111.8254,85731.0
2024-09-19 13:30:00,113.49,113.53,113.47,113.47,29848.0,111.8352,111.8746,111.8155,111.8155,29848.0
2024-09-19 13:35:00,113.48,113.57,113.47,113.55,87317.0,111.8254,111.9141,111.8155,111.8944,87317.0
2024-09-19 13:40:00,113.54,113.92,113.54,113.75,60110.0,111.8845,112.259,111.8845,112.0914,60110.0
2024-09-19 13:45:00,113.75,113.77,113.7,113.75,32641.0,112.0914,112.1111,112.0422,112.0914,32641.0
2024-09-19 13:50:00,113.74,113.84,113.73,113.79,41589.0,112.0816,112.1801,112.0717,112.1309,41589.0
2024-09-19 13:55:00,113.8,113.82,113.75,113.78,30347.0,112.1407,112.1604,112.0914,112.121,30347.0
2024-09-19 14:00:00,113.78,113.81,113.66,113.79,38401.0,112.121,112.1506,112.0028,112.1309,38401.0
2024-09-19 14:05:00,113.8,113.81,113.75,113.76,40082.0,112.1407,112.1506,112.0914,112.1013,40082.0
2024-09-19 14:10:00,113.77,113.8,113.7,113.7,25955.0,112.1111,112.1407,112.0422,112.0422,25955.0
2024-09-19 14:15:00,113.72,113.74,113.56,113.62,42724.0,112.0619,112.0816,111.9042,111.9633,42724.0
2024-09-19 14:20:00,113.64,113.69,113.63,113.67,23147.0,111.983,112.0323,111.9732,112.0126,23147.0
2024-09-19 14:25:00,113.67,113.76,113.65,113.75,37138.0,112.0126,112.1013,111.9929,112.0914,37138.0
2024-09-19 14:30:00,113.75,113.76,113.71,113.74,30305.0,112.0914,112.1013,112.052,112.0816,30305.0
2024-09-19 14:35:00,113.73,113.76,113.72,113.75,29136.0,112.0717,112.1013,112.0619,112.0914,29136.0
2024-09-19 14:40:00,113.75,113.76,113.63,113.64,34533.0,112.0914,112.1013,111.9732,111.983,34533.0
2024-09-19 14:45:00,113.64,113.74,113.63,113.7,36341.0,111.983,112.0816,111.9732,112.0422,36341.0
2024-09-19 14:50:00,113.69,113.72,113.64,113.69,57463.0,112.0323,112.0619,111.983,112.0323,57463.0
2024-09-19 14:55:00,113.69,113.75,113.62,113.75,49379.0,112.0323,112.0914,111.9633,112.0914,49379.0
2024-09-19 15:00:00,113.75,113.79,113.72,113.77,46812.0,112.0914,112.1309,112.0619,112.1111,46812.0
2024-09-19 15:05:00,113.78,113.85,113.75,113.76,47423.0,112.121,112.19,112.0914,112.1013,47423.0
2024-09-19 15:10:00,113.76,114.02,113.76,113.9,40824.0,112.1013,112.3575,112.1013,112.2393,40824.0
2024-09-19 15:15:00,113.89,113.91,113.86,113.88,33474.0,112.2294,112.2491,112.1998,112.2195,33474.0
2024-09-19 15:20:00,113.88,113.89,113.79,113.88,35590.0,112.2195,112.2294,112.1309,112.2195,35590.0
2024-09-19 15:25:00,113.88,114.0,113.84,113.89,72972.0,112.2195,112.3378,112.1801,112.2294,72972.0
2024-09-19 15:30:00,113.87,113.87,113.62,113.77,61717.0,112.2097,112.2097,111.9633,112.1111,61717.0
2024-09-19 15:35:00,113.76,113.89,113.73,113.88,53093.0,112.1013,112.2294,112.0717,112.2195,53093.0
2024-09-19 15:40:00,113.88,113.96,113.8,113.89,84676.0,112.2195,112.2984,112.1407,112.2294,84676.0
2024-09-19 15:45:00,113.9,114.21,113.9,114.13,116685.0,112.2393,112.5447,112.2393,112.4659,116685.0
2024-09-19 15:50:00,114.14,114.23,114.02,114.14,140723.0,112.4758,112.5644,112.3575,112.4758,140723.0
2024-09-19 15:55:00,114.14,114.24,114.07,114.15,398324.0,112.4758,112.5743,112.4068,112.4856,398324.0
2024-09-20 09:30:00,113.75,113.99,113.2,113.81,1088058.0,112.0914,112.3279,111.5495,112.1506,1088058.0
2024-09-20 09:35:00,113.84,114.0,113.58,113.99,28254.0,112.1801,112.3378,111.9239,112.3279,28254.0
2024-09-20 09:40:00,113.99,114.09,113.4,113.61,32193.0,112.3279,112.4265,111.7465,111.9535,32193.0
2024-09-20 09:45:00,113.64,114.0,113.61,114.0,20972.0,111.983,112.3378,111.9535,112.3378,20972.0
2024-09-20 09:50:00,113.97,114.06,113.93,113.99,23108.0,112.3082,112.3969,112.2688,112.3279,23108.0
2024-09-20 09:55:00,113.99,114.13,113.87,113.87,45699.0,112.3279,112.4659,112.2097,112.2097,45699.0
2024-09-20 10:00:00,113.95,114.06,113.8,113.83,66590.0,112.2885,112.3969,112.1407,112.1703,66590.0
2024-09-20 10:05:00,113.84,113.85,113.62,113.73,15118.0,112.1801,112.19,111.9633,112.0717,15118.0
2024-09-20 10:10:00,113.75,113.77,113.55,113.57,24458.0,112.0914,112.1111,111.8944,111.9141,24458.0
2024-09-20 10:15:00,113.59,114.03,113.59,114.01,38627.0,111.9338,112.3674,111.9338,112.3476,38627.0
2024-09-20 10:20:00,114.02,114.05,113.81,113.82,32282.0,112.3575,112.3871,112.1506,112.1604,32282.0
2024-09-20 10:25:00,113.81,113.92,113.76,113.78,17321.0,112.1506,112.259,112.1013,112.121,17321.0
2024-09-20 10:30:00,113.78,114.0,113.78,113.88,30187.0,112.121,112.3378,112.121,112.2195,30187.0
2024-09-20 10:35:00,113.88,114.01,113.83,113.85,33947.0,112.2195,112.3476,112.1703,112.19,33947.0
2024-09-20 10:40:00,113.86,114.03,113.81,114.03,49193.0,112.1998,112.3674,112.1506,112.3674,49193.0
2024-09-20 10:45:00,114.01,114.1,113.96,113.97,25737.0,112.3476,112.4363,112.2984,112.3082,25737.0
2024-09-20 10:50:00,113.95,114.05,113.86,113.86,27295.0,112.2885,112.3871,112.1998,112.1998,27295.0
2024-09-20 10:55:00,113.86,113.89,113.75,113.84,28050.0,112.1998,112.2294,112.0914,112.1801,28050.0
2024-09-20 11:00:00,113.83,113.86,113.76,113.82,27392.0,112.1703,112.1998,112.1013,112.1604,27392.0
2024-09-20 11:05:00,113.82,114.03,113.8,113.94,26636.0,112.1604,112.3674,112.1407,112.2787,26636.0
2024-09-20 11:10:00,113.94,114.04,113.92,113.96,30483.0,112.2787,112.3772,112.259,112.2984,30483.0
2024-09-20 11:15:00,113.97,114.08,113.93,114.06,26255.0,112.3082,112.4166,112.2688,112.3969,26255.0
2024-09-20 11:20:00,114.06,114.08,113.9,113.9,29905.0,112.3969,112.4166,112.2393,112.2393,29905.0
2024-09-20 11:25:00,113.9,114.12,113.9,114.08,27748.0,112.2393,112.456,112.2393,112.4166,27748.0
2024-09-20 11:30:00,114.08,114.08,113.94,114.06,25994.0,112.4166,112.4166,112.2787,112.3969,25994.0
2024-09-20 11:35:00,114.05,114.06,113.96,113.99,9829.0,112.3871,112.3969,112.2984,112.3279,9829.0
2024-09-20 11:40:00,113.98,113.98,113.87,113.97,8525.0,112.3181,112.3181,112.2097,112.3082,8525.0
2024-09-20 11:45:00,113.98,113.98,113.79,113.8,8408.0,112.3181,112.3181,112.1309,112.1407,8408.0
2024-09-20 11:50:00,113.79,113.89,113.76,113.78,33095.0,112.1309,112.2294,112.1013,112.121,33095.0
2024-09-20 11:55:00,113.78,113.79,113.69,113.7,8871.0,112.121,112.1309,112.0323,112.0422,8871.0
2024-09-20 12:00:00,113.69,113.8,113.65,113.8,8322.0,112.0323,112.1407,111.9929,112.1407,8322.0
2024-09-20 12:05:00,113.79,113.79,113.62,113.62,8257.0,112.1309,112.1309,111.9633,111.9633,8257.0
2024-09-20 12:10:00,113.61,113.63,113.58,113.63,11865.0,111.9535,111.9732,111.9239,111.9732,11865.0
2024-09-20 12:15:00,113.62,113.68,113.62,113.62,10699.0,111.9633,112.0225,111.9633,111.9633,10699.0
2024-09-20 12:20:00,113.62,113.62,113.55,113.61,15471.0,111.9633,111.9633,111.8944,111.9535,15471.0
2024-09-20 12:25:00,113.6,113.73,113.59,113.71,11911.0,111.9436,112.0717,111.9338,112.052,11911.0
2024-09-20 12:30:00,113.7,113.76,113.67,113.73,7884.0,112.0422,112.1013,112.0126,112.0717,7884.0
2024-09-20 12:35:00,113.73,113.77,113.67,113.69,17848.0,112.0717,112.1111,112.0126,112.0323,17848.0
2024-09-20 12:40:00,113.69,113.75,113.68,113.75,9174.0,112.0323,112.0914,112.0225,112.0914,9174.0
2024-09-20 12:45:00,113.75,113.75,113.66,113.67,13383.0,112.0914,112.0914,112.0028,112.0126,13383.0
2024-09-20 12:50:00,113.66,113.72,113.64,113.72,8854.0,112.0028,112.0619,111.983,112.0619,8854.0
2024-09-20 12:55:00,113.71,113.71,113.64,113.67,7224.0,112.052,112.052,111.983,112.0126,7224.0
2024-09-20 13:00:00,113.68,113.75,113.67,113.69,7491.0,112.0225,112.0914,112.0126,112.0323,7491.0
2024-09-20 13:05:00,113.7,113.75,113.69,113.75,18952.0,112.0422,112.0914,112.0323,112.0914,18952.0
2024-09-20 13:10:00,113.75,113.81,113.74,113.77,24607.0,112.0914,112.1506,112.0816,112.1111,24607.0
2024-09-20 13:15:00,113.77,113.91,113.75,113.88,24086.0,112.1111,112.2491,112.0914,112.2195,24086.0
2024-09-20 13:20:00,113.87,113.9,113.83,113.88,9358.0,112.2097,112.2393,112.1703,112.2195,9358.0
2024-09-20 13:25:00,113.87,113.9,113.8,113.86,14511.0,112.2097,112.2393,112.1407,112.1998,14511.0
2024-09-20 13:30:00,113.87,113.88,113.8,113.85,7355.0,112.2097,112.2195,112.1407,112.19,7355.0
2024-09-20 13:35:00,113.87,113.88,113.8,113.83,6194.0,112.2097,112.2195,112.1407,112.1703,6194.0
2024-09-20 13:40:00,113.83,113.88,113.82,113.88,20768.0,112.1703,112.2195,112.1604,112.2195,20768.0
2024-09-20 13:45:00,113.9,113.94,113.88,113.92,12038.0,112.2393,112.2787,112.2195,112.259,12038.0
2024-09-20 13:50:00,113.91,114.16,113.89,114.11,48624.0,112.2491,112.4955,112.2294,112.4462,48624.0
2024-09-20 13:55:00,114.1,114.14,114.04,114.11,16876.0,112.4363,112.4758,112.3772,112.4462,16876.0
2024-09-20 14:00:00,114.12,114.15,113.93,113.96,16408.0,112.456,112.4856,112.2688,112.2984,16408.0
2024-09-20 14:05:00,113.95,113.95,113.8,113.83,22294.0,112.2885,112.2885,112.1407,112.1703,22294.0
2024-09-20 14:10:00,113.83,113.87,113.73,113.85,24767.0,112.1703,112.2097,112.0717,112.19,24767.0
2024-09-20 14:15:00,113.83,113.86,113.77,113.84,26358.0,112.1703,112.1998,112.1111,112.1801,26358.0
2024-09-20 14:20:00,113.83,113.83,113.74,113.75,12189.0,112.1703,112.1703,112.0816,112.0914,12189.0
2024-09-20 14:25:00,113.75,113.75,113.67,113.69,9223.0,112.0914,112.0914,112.0126,112.0323,9223.0
2024-09-20 14:30:00,113.69,113.72,113.62,113.63,11622.0,112.0323,112.0619,111.9633,111.9732,11622.0
2024-09-20 14:35:00,113.63,113.65,113.56,113.61,12034.0,111.9732,111.9929,111.9042,111.9535,12034.0
2024-09-20 14:40:00,113.6,113.68,113.58,113.66,10276.0,111.9436,112.0225,111.9239,112.0028,10276.0
2024-09-20 14:45:00,113.66,113.72,113.64,113.7,13294.0,112.0028,112.0619,111.983,112.0422,13294.0
2024-09-20 14:50:00,113.69,113.78,113.68,113.78,13489.0,112.0323,112.121,112.0225,112.121,13489.0
2024-09-20 14:55:00,113.78,113.81,113.71,113.72,27122.0,112.121,112.1506,112.052,112.0619,27122.0
2024-09-20 15:00:00,113.71,113.72,113.63,113.66,47509.0,112.052,112.0619,111.9732,112.0028,47509.0
2024-09-20 15:05:00,113.65,113.68,113.54,113.67,36032.0,111.9929,112.0225,111.8845,112.0126,36032.0
2024-09-20 15:10:00,113.68,113.69,113.6,113.66,13118.0,112.0225,112.0323,111.9436,112.0028,13118.0
2024-09-20 15:15:00,113.64,113.71,113.6,113.67,16119.0,111.983,112.052,111.9436,112.0126,16119.0
2024-09-20 15:20:00,113.67,113.79,113.65,113.68,36549.0,112.0126,112.1309,111.9929,112.0225,36549.0
2024-09-20 15:25:00,113.67,113.69,113.56,113.56,44926.0,112.0126,112.0323,111.9042,111.9042,44926.0
2024-09-20 15:30:00,113.57,113.61,113.48,113.5,49664.0,111.9141,111.9535,111.8254,111.8451,49664.0
2024-09-20 15:35:00,113.49,113.78,113.44,113.71,73082.0,111.8352,112.121,111.786,112.052,73082.0
2024-09-20 15:40:00,113.7,113.82,113.7,113.74,60842.0,112.0422,112.1604,112.0422,112.0816,60842.0
2024-09-20 15:45:00,113.73,113.91,113.7,113.73,81504.0,112.0717,112.2491,112.0422,112.0717,81504.0
2024-09-20 15:50:00,113.74,113.89,113.68,113.74,120830.0,112.0816,112.2294,112.0225,112.0816,120830.0
2024-09-20 15:55:00,113.74,113.77,113.56,113.69,349450.0,112.0816,112.1111,111.9042,112.0323,349450.0
2024-09-23 09:30:00,113.79,113.95,113.21,113.54,111520.0,112.1309,112.2885,111.5593,111.8845,111520.0
2024-09-23 09:35:00,113.51,113.58,113.1,113.22,36167.0,111.8549,111.9239,111.4509,111.5692,36167.0
2024-09-23 09:40:00,113.2,113.57,113.19,113.53,36749.0,111.5495,111.9141,111.5396,111.8746,36749.0
2024-09-23 09:45:00,113.49,113.77,113.25,113.28,32485.0,111.8352,112.1111,111.5987,111.6283,32485.0
2024-09-23 09:50:00,113.3,113.44,113.23,113.41,11600.0,111.648,111.786,111.579,111.7564,11600.0
2024-09-23 09:55:00,113.41,113.41,112.96,113.02,15274.0,111.7564,111.7564,111.313,111.3721,15274.0
2024-09-23 10:00:00,113.01,113.51,112.98,113.49,22695.0,111.3622,111.8549,111.3327,111.8352,22695.0
2024-09-23 10:05:00,113.5,113.65,113.46,113.51,51414.0,111.8451,111.9929,111.8057,111.8549,51414.0
2024-09-23 10:10:00,113.53,113.81,113.47,113.74,30169.0,111.8746,112.1506,111.8155,112.0816,30169.0
2024-09-23 10:15:00,113.73,113.83,113.68,113.78,24016.0,112.0717,112.1703,112.0225,112.121,24016.0
2024-09-23 10:20:00,113.79,113.89,113.73,113.73,18589.0,112.1309,112.2294,112.0717,112.0717,18589.0
2024-09-23 10:25:00,113.71,113.82,113.71,113.76,11338.0,112.052,112.1604,112.052,112.1013,11338.0
2024-09-23 10:30:00,113.75,113.81,113.7,113.75,15164.0,112.0914,112.1506,112.0422,112.0914,15164.0
2024-09-23 10:35:00,113.75,113.83,113.72,113.83,26023.0,112.0914,112.1703,112.0619,112.1703,26023.0
2024-09-23 10:40:00,113.82,113.89,113.8,113.83,21419.0,112.1604,112.2294,112.1407,112.1703,21419.0
2024-09-23 10:45:00,113.83,113.88,113.81,113.81,16357.0,112.1703,112.2195,112.1506,112.1506,16357.0
2024-09-23 10:50:00,113.8,113.89,113.8,113.88,11475.0,112.1407,112.2294,112.1407,112.2195,11475.0
2024-09-23 10:55:00,113.87,114.02,113.87,114.0,17111.0,112.2097,112.3575,112.2097,112.3378,17111.0
2024-09-23 11:00:00,114.0,114.24,114.0,114.21,35025.0,112.3378,112.5743,112.3378,112.5447,35025.0
2024-09-23 11:05:00,114.25,114.26,114.1,114.18,24962.0,112.5841,112.594,112.4363,112.5152,24962.0
2024-09-23 11:10:00,114.17,114.25,114.15,114.23,14854.0,112.5053,112.5841,112.4856,112.5644,14854.0
2024-09-23 11:15:00,114.23,114.38,114.21,114.36,39743.0,112.5644,112.7123,112.5447,112.6925,39743.0
2024-09-23 11:20:00,114.37,114.46,114.37,114.46,13849.0,112.7024,112.7911,112.7024,112.7911,13849.0
2024-09-23 11:25:00,114.48,114.48,114.38,114.38,17370.0,112.8108,112.8108,112.7123,112.7123,17370.0
2024-09-23 11:30:00,114.39,114.45,114.33,114.34,18212.0,112.7221,112.7812,112.663,112.6728,18212.0
2024-09-23 11:35:00,114.34,114.35,114.23,114.32,16996.0,112.6728,112.6827,112.5644,112.6531,16996.0
2024-09-23 11:40:00,114.33,114.36,114.28,114.36,14678.0,112.663,112.6925,112.6137,112.6925,14678.0
2024-09-23 11:45:00,114.37,114.53,114.37,114.5,38611.0,112.7024,112.8601,112.7024,112.8305,38611.0
2024-09-23 11:50:00,114.49,114.54,114.4,114.54,29616.0,112.8206,112.8699,112.732,112.8699,29616.0
2024-09-23 11:55:00,114.53,114.54,114.32,114.36,10469.0,112.8601,112.8699,112.6531,112.6925,10469.0
2024-09-23 12:00:00,114.37,114.4,114.33,114.37,13820.0,112.7024,112.732,112.663,112.7024,13820.0
2024-09-23 12:05:00,114.36,114.51,114.34,114.51,12140.0,112.6925,112.8404,112.6728,112.8404,12140.0
2024-09-23 12:10:00,114.5,114.56,114.41,114.41,16944.0,112.8305,112.8896,112.7418,112.7418,16944.0
2024-09-23 12:15:00,114.41,114.47,114.37,114.47,11811.0,112.7418,112.8009,112.7024,112.8009,11811.0
2024-09-23 12:20:00,114.46,114.58,114.44,114.52,11327.0,112.7911,112.9093,112.7714,112.8502,11327.0
2024-09-23 12:25:00,114.52,114.56,114.38,114.42,14046.0,112.8502,112.8896,112.7123,112.7517,14046.0
2024-09-23 12:30:00,114.42,114.47,114.39,114.41,13730.0,112.7517,112.8009,112.7221,112.7418,13730.0
2024-09-23 12:35:00,114.41,114.42,114.37,114.41,12252.0,112.7418,112.7517,112.7024,112.7418,12252.0
2024-09-23 12:40:00,114.41,114.41,114.22,114.25,16103.0,112.7418,112.7418,112.5546,112.5841,16103.0
2024-09-23 12:45:00,114.25,114.31,114.22,114.3,14023.0,112.5841,112.6433,112.5546,112.6334,14023.0
2024-09-23 12:50:00,114.31,114.36,114.27,114.33,14589.0,112.6433,112.6925,112.6039,112.663,14589.0
2024-09-23 12:55:00,114.33,114.33,114.23,114.23,9088.0,112.663,112.663,112.5644,112.5644,9088.0
2024-09-23 13:00:00,114.21,114.32,114.18,114.3,11241.0,112.5447,112.6531,112.5152,112.6334,11241.0
2024-09-23 13:05:00,114.31,114.32,114.28,114.31,15673.0,112.6433,112.6531,112.6137,112.6433,15673.0
2024-09-23 13:10:00,114.3,114.36,114.29,114.36,11753.0,112.6334,112.6925,112.6236,112.6925,11753.0
2024-09-23 13:15:00,114.36,114.37,114.31,114.37,19428.0,112.6925,112.7024,112.6433,112.7024,19428.0
2024-09-23 13:20:00,114.37,114.42,114.36,114.38,13680.0,112.7024,112.7517,112.6925,112.7123,13680.0
2024-09-23 13:25:00,114.38,114.49,114.37,114.46,23438.0,112.7123,112.8206,112.7024,112.7911,23438.0
2024-09-23 13:30:00,114.46,114.54,114.43,114.51,13072.0,112.7911,112.8699,112.7615,112.8404,13072.0
2024-09-23 13:35:00,114.52,114.54,114.47,114.53,13485.0,112.8502,112.8699,112.8009,112.8601,13485.0
2024-09-23 13:40:00,114.52,114.56,114.5,114.53,42821.0,112.8502,112.8896,112.8305,112.8601,42821.0
2024-09-23 13:45:00,114.53,114.6,114.5,114.51,15559.0,112.8601,112.929,112.8305,112.8404,15559.0
2024-09-23 13:50:00,114.51,114.56,114.43,114.43,14325.0,112.8404,112.8896,112.7615,112.7615,14325.0
2024-09-23 13:55:00,114.44,114.48,114.39,114.4,29157.0,112.7714,112.8108,112.7221,112.732,29157.0
2024-09-23 14:00:00,114.39,114.42,114.35,114.39,11078.0,112.7221,112.7517,112.6827,112.7221,11078.0
2024-09-23 14:05:00,114.39,114.5,114.38,114.45,22941.0,112.7221,112.8305,112.7123,112.7812,22941.0
2024-09-23 14:10:00,114.46,114.49,114.43,114.46,21572.0,112.7911,112.8206,112.7615,112.7911,21572.0
2024-09-23 14:15:00,114.46,114.58,114.46,114.58,14083.0,112.7911,112.9093,112.7911,112.9093,14083.0
2024-09-23 14:20:00,114.59,114.61,114.52,114.53,15536.0,112.9192,112.9389,112.8502,112.8601,15536.0
2024-09-23 14:25:00,114.53,114.59,114.49,114.54,17243.0,112.8601,112.9192,112.8206,112.8699,17243.0
2024-09-23 14:30:00,114.54,114.54,114.46,114.51,15365.0,112.8699,112.8699,112.7911,112.8404,15365.0
2024-09-23 14:35:00,114.51,114.56,114.47,114.55,18273.0,112.8404,112.8896,112.8009,112.8798,18273.0
2024-09-23 14:40:00,114.55,114.58,114.51,114.56,16997.0,112.8798,112.9093,112.8404,112.8896,16997.0
2024-09-23 14:45:00,114.57,114.61,114.55,114.59,20518.0,112.8995,112.9389,112.8798,112.9192,20518.0
2024-09-23 14:50:00,114.59,114.65,114.58,114.65,19453.0,112.9192,112.9783,112.9093,112.9783,19453.0
2024-09-23 14:55:00,114.65,114.73,114.65,114.67,31765.0,112.9783,113.0571,112.9783,112.998,31765.0
2024-09-23 15:00:00,114.66,114.7,114.63,114.67,28111.0,112.9882,113.0276,112.9586,112.998,28111.0
2024-09-23 15:05:00,114.67,114.73,114.65,114.7,17246.0,112.998,113.0571,112.9783,113.0276,17246.0
2024-09-23 15:10:00,114.69,114.71,114.63,114.64,23560.0,113.0177,113.0374,112.9586,112.9685,23560.0
2024-09-23 15:15:00,114.64,114.71,114.6,114.61,26717.0,112.9685,113.0374,112.929,112.9389,26717.0
2024-09-23 15:20:00,114.61,114.67,114.55,114.56,18414.0,112.9389,112.998,112.8798,112.8896,18414.0
2024-09-23 15:25:00,114.57,114.69,114.56,114.69,27097.0,112.8995,113.0177,112.8896,113.0177,27097.0
2024-09-23 15:30:00,114.7,114.77,114.67,114.72,26320.0,113.0276,113.0966,112.998,113.0473,26320.0
2024-09-23 15:35:00,114.73,114.82,114.71,114.76,27797.0,113.0571,113.1458,113.0374,113.0867,27797.0
2024-09-23 15:40:00,114.77,114.87,114.74,114.74,42434.0,113.0966,113.1951,113.067,113.067,42434.0
2024-09-23 15:45:00,114.75,114.9,114.71,114.78,58376.0,113.0769,113.2247,113.0374,113.1064,58376.0
2024-09-23 15:50:00,114.78,114.86,114.71,114.72,116578.0,113.1064,113.1853,113.0374,113.0473,116578.0
2024-09-23 15:55:00,114.72,114.85,114.7,114.79,293107.0,113.0473,113.1754,113.0276,113.1163,293107.0
2024-09-24 09:30:00,114.21,114.22,113.64,113.67,132524.0,112.5447,112.5546,111.983,112.0126,132524.0
2024-09-24 09:35:00,113.64,113.84,113.46,113.53,42083.0,111.983,112.1801,111.8057,111.8746,42083.0
2024-09-24 09:40:00,113.53,114.09,113.53,114.0,14313.0,111.8746,112.4265,111.8746,112.3378,14313.0
2024-09-24 09:45:00,113.96,114.08,113.86,113.89,17250.0,112.2984,112.4166,112.1998,112.2294,17250.0
2024-09-24 09:50:00,113.91,114.07,113.9,114.07,10166.0,112.2491,112.4068,112.2393,112.4068,10166.0
2024-09-24 09:55:00,114.08,114.13,113.9,113.97,20870.0,112.4166,112.4659,112.2393,112.3082,20870.0
2024-09-24 10:00:00,113.98,114.22,113.95,114.09,25379.0,112.3181,112.5546,112.2885,112.4265,25379.0
2024-09-24 10:05:00,114.09,114.23,114.04,114.23,18468.0,112.4265,112.5644,112.3772,112.5644,18468.0
2024-09-24 10:10:00,114.23,114.24,114.0,114.05,22484.0,112.5644,112.5743,112.3378,112.3871,22484.0
2024-09-24 10:15:00,114.06,114.22,114.03,114.18,24092.0,112.3969,112.5546,112.3674,112.5152,24092.0
2024-09-24 10:20:00,114.19,114.34,114.16,114.28,22150.0,112.525,112.6728,112.4955,112.6137,22150.0
2024-09-24 10:25:00,114.28,114.33,114.12,114.3,53674.0,112.6137,112.663,112.456,112.6334,53674.0
2024-09-24 10:30:00,114.33,114.34,114.23,114.23,32412.0,112.663,112.6728,112.5644,112.5644,32412.0
2024-09-24 10:35:00,114.23,114.41,114.18,114.3,63039.0,112.5644,112.7418,112.5152,112.6334,63039.0
2024-09-24 10:40:00,114.31,114.41,114.27,114.28,88911.0,112.6433,112.7418,112.6039,112.6137,88911.0
2024-09-24 10:45:00,114.28,114.3,114.17,114.19,20107.0,112.6137,112.6334,112.5053,112.525,20107.0
2024-09-24 10:50:00,114.19,114.23,114.11,114.12,28765.0,112.525,112.5644,112.4462,112.456,28765.0
2024-09-24 10:55:00,114.13,114.14,113.95,113.95,45048.0,112.4659,112.4758,112.2885,112.2885,45048.0
2024-09-24 11:00:00,113.96,113.97,113.85,113.86,17067.0,112.2984,112.3082,112.19,112.1998,17067.0
2024-09-24 11:05:00,113.87,114.0,113.84,113.92,18287.0,112.2097,112.3378,112.1801,112.259,18287.0
2024-09-24 11:10:00,113.94,114.09,113.9,114.07,9876.0,112.2787,112.4265,112.2393,112.4068,9876.0
2024-09-24 11:15:00,114.06,114.06,113.85,113.85,23337.0,112.3969,112.3969,112.19,112.19,23337.0
2024-09-24 11:20:00,113.85,113.94,113.83,113.85,17778.0,112.19,112.2787,112.1703,112.19,17778.0
2024-09-24 11:25:00,113.84,113.84,113.75,113.84,21267.0,112.1801,112.1801,112.0914,112.1801,21267.0
2024-09-24 11:30:00,113.84,113.89,113.78,113.86,23737.0,112.1801,112.2294,112.121,112.1998,23737.0
2024-09-24 11:35:00,113.86,113.97,113.84,113.93,12357.0,112.1998,112.3082,112.1801,112.2688,12357.0
2024-09-24 11:40:00,113.92,113.92,113.79,113.79,25037.0,112.259,112.259,112.1309,112.1309,25037.0
2024-09-24 11:45:00,113.75,113.77,113.65,113.65,16815.0,112.0914,112.1111,111.9929,111.9929,16815.0
2024-09-24 11:50:00,113.65,113.75,113.62,113.67,20973.0,111.9929,112.0914,111.9633,112.0126,20973.0
2024-09-24 11:55:00,113.68,113.79,113.62,113.71,19636.0,112.0225,112.1309,111.9633,112.052,19636.0
2024-09-24 12:00:00,113.72,113.75,113.62,113.75,22478.0,112.0619,112.0914,111.9633,112.0914,22478.0
2024-09-24 12:05:00,113.74,113.85,113.72,113.78,17715.0,112.0816,112.19,112.0619,112.121,17715.0
2024-09-24 12:10:00,113.78,113.84,113.75,113.82,12968.0,112.121,112.1801,112.0914,112.1604,12968.0
2024-09-24 12:15:00,113.81,113.84,113.71,113.77,24059.0,112.1506,112.1801,112.052,112.1111,24059.0
2024-09-24 12:20:00,113.76,113.77,113.68,113.75,11481.0,112.1013,112.1111,112.0225,112.0914,11481.0
2024-09-24 12:25:00,113.76,113.78,113.71,113.73,7638.0,112.1013,112.121,112.052,112.0717,7638.0
2024-09-24 12:30:00,113.74,113.8,113.72,113.77,15529.0,112.0816,112.1407,112.0619,112.1111,15529.0
2024-09-24 12:35:00,113.77,113.82,113.76,113.77,10797.0,112.1111,112.1604,112.1013,112.1111,10797.0
2024-09-24 12:40:00,113.77,113.88,113.76,113.79,11017.0,112.1111,112.2195,112.1013,112.1309,11017.0
2024-09-24 12:45:00,113.79,113.82,113.78,113.78,8235.0,112.1309,112.1604,112.121,112.121,8235.0
2024-09-24 12:50:00,113.77,113.77,113.7,113.72,13495.0,112.1111,112.1111,112.0422,112.0619,13495.0
2024-09-24 12:55:00,113.7,113.73,113.67,113.67,17693.0,112.0422,112.0717,112.0126,112.0126,17693.0
2024-09-24 13:00:00,113.67,113.7,113.66,113.67,21239.0,112.0126,112.0422,112.0028,112.0126,21239.0
2024-09-24 13:05:00,113.67,113.68,113.6,113.67,23705.0,112.0126,112.0225,111.9436,112.0126,23705.0
2024-09-24 13:10:00,113.67,113.72,113.63,113.69,14998.0,112.0126,112.0619,111.9732,112.0323,14998.0
2024-09-24 13:15:00,113.68,113.69,113.57,113.58,12744.0,112.0225,112.0323,111.9141,111.9239,12744.0
2024-09-24 13:20:00,113.57,113.57,113.42,113.44,13849.0,111.9141,111.9141,111.7662,111.786,13849.0
2024-09-24 13:25:00,113.44,113.51,113.42,113.47,17370.0,111.786,111.8549,111.7662,111.8155,17370.0
2024-09-24 13:30:00,113.46,113.5,113.39,113.48,19556.0,111.8057,111.8451,111.7367,111.8254,19556.0
2024-09-24 13:35:00,113.49,113.49,113.37,113.42,19681.0,111.8352,111.8352,111.717,111.7662,19681.0
2024-09-24 13:40:00,113.4,113.43,113.39,113.43,12632.0,111.7465,111.7761,111.7367,111.7761,12632.0
2024-09-24 13:45:00,113.45,113.48,113.43,113.48,13539.0,111.7958,111.8254,111.7761,111.8254,13539.0
2024-09-24 13:50:00,113.48,113.48,113.4,113.42,16376.0,111.8254,111.8254,111.7465,111.7662,16376.0
2024-09-24 13:55:00,113.44,113.5,113.42,113.44,15917.0,111.786,111.8451,111.7662,111.786,15917.0
2024-09-24 14:00:00,113.45,113.46,113.39,113.41,11722.0,111.7958,111.8057,111.7367,111.7564,11722.0
2024-09-24 14:05:00,113.42,113.46,113.31,113.43,22277.0,111.7662,111.8057,111.6579,111.7761,22277.0
2024-09-24 14:10:00,113.43,113.45,113.39,113.42,11352.0,111.7761,111.7958,111.7367,111.7662,11352.0
2024-09-24 14:15:00,113.42,113.44,113.35,113.41,13334.0,111.7662,111.786,111.6973,111.7564,13334.0
2024-09-24 14:20:00,113.41,113.41,113.29,113.3,12760.0,111.7564,111.7564,111.6381,111.648,12760.0
2024-09-24 14:25:00,113.3,113.39,113.29,113.38,12940.0,111.648,111.7367,111.6381,111.7268,12940.0
2024-09-24 14:30:00,113.38,113.43,113.32,113.38,17005.0,111.7268,111.7761,111.6677,111.7268,17005.0
2024-09-24 14:35:00,113.39,113.47,113.35,113.47,11906.0,111.7367,111.8155,111.6973,111.8155,11906.0
2024-09-24 14:40:00,113.48,113.5,113.45,113.48,12222.0,111.8254,111.8451,111.7958,111.8254,12222.0
2024-09-24 14:45:00,113.48,113.54,113.45,113.54,11823.0,111.8254,111.8845,111.7958,111.8845,11823.0
2024-09-24 14:50:00,113.54,113.55,113.47,113.51,13388.0,111.8845,111.8944,111.8155,111.8549,13388.0
2024-09-24 14:55:00,113.51,113.54,113.49,113.52,18326.0,111.8549,111.8845,111.8352,111.8648,18326.0
2024-09-24 15:00:00,113.51,113.55,113.49,113.52,15756.0,111.8549,111.8944,111.8352,111.8648,15756.0
2024-09-24 15:05:00,113.52,113.55,113.48,113.52,17787.0,111.8648,111.8944,111.8254,111.8648,17787.0
2024-09-24 15:10:00,113.53,113.58,113.52,113.53,16973.0,111.8746,111.9239,111.8648,111.8746,16973.0
2024-09-24 15:15:00,113.53,113.56,113.5,113.52,13545.0,111.8746,111.9042,111.8451,111.8648,13545.0
2024-09-24 15:20:00,113.52,113.56,113.48,113.53,17901.0,111.8648,111.9042,111.8254,111.8746,17901.0
2024-09-24 15:25:00,113.52,113.55,113.49,113.5,23746.0,111.8648,111.8944,111.8352,111.8451,23746.0
2024-09-24 15:30:00,113.5,113.53,113.43,113.45,28003.0,111.8451,111.8746,111.7761,111.7958,28003.0
2024-09-24 15:35:00,113.45,113.46,113.31,113.32,23145.0,111.7958,111.8057,111.6579,111.6677,23145.0
2024-09-24 15:40:00,113.33,113.37,113.24,113.26,41918.0,111.6776,111.717,111.5889,111.6086,41918.0
2024-09-24 15:45:00,113.26,113.36,113.25,113.29,46016.0,111.6086,111.7071,111.5987,111.6381,46016.0
2024-09-24 15:50:00,113.3,113.33,113.18,113.27,124832.0,111.648,111.6776,111.5297,111.6184,124832.0
2024-09-24 15:55:00,113.27,113.41,113.2,113.39,402382.0,111.6184,111.7564,111.5495,111.7367,402382.0
2024-09-25 09:30:00,113.82,114.19,113.21,113.27,77384.0,112.1604,112.525,111.5593,111.6184,77384.0
2024-09-25 09:35:00,113.29,113.3,112.7,112.79,25313.0,111.6381,111.648,111.0567,111.1454,25313.0
2024-09-25 09:40:00,112.8,113.0,112.7,112.84,34152.0,111.1553,111.3524,111.0567,111.1947,34152.0
2024-09-25 09:45:00,112.77,112.95,112.58,112.63,60229.0,111.1257,111.3031,110.9385,110.9878,60229.0
2024-09-25 09:50:00,112.64,112.72,112.49,112.51,35802.0,110.9976,111.0765,110.8498,110.8695,35802.0
2024-09-25 09:55:00,112.51,112.56,112.37,112.49,22773.0,110.8695,110.9188,110.7316,110.8498,22773.0
2024-09-25 10:00:00,112.48,112.64,112.21,112.22,16604.0,110.84,110.9976,110.5739,110.5837,16604.0
2024-09-25 10:05:00,112.2,112.44,112.12,112.32,38050.0,110.564,110.8005,110.4852,110.6823,38050.0
2024-09-25 10:10:00,112.3,112.32,112.14,112.17,16702.0,110.6626,110.6823,110.5049,110.5345,16702.0
2024-09-25 10:15:00,112.17,112.23,112.07,112.15,24298.0,110.5345,110.5936,110.4359,110.5148,24298.0
2024-09-25 10:20:00,112.14,112.16,112.06,112.11,25957.0,110.5049,110.5246,110.4261,110.4754,25957.0
2024-09-25 10:25:00,112.11,112.34,112.06,112.32,34445.0,110.4754,110.702,110.4261,110.6823,34445.0
2024-09-25 10:30:00,112.32,112.48,112.31,112.4,23384.0,110.6823,110.84,110.6724,110.7611,23384.0
2024-09-25 10:35:00,112.4,112.41,112.11,112.16,31829.0,110.7611,110.771,110.4754,110.5246,31829.0
2024-09-25 10:40:00,112.16,112.19,112.03,112.06,19083.0,110.5246,110.5542,110.3965,110.4261,19083.0
2024-09-25 10:45:00,112.06,112.07,111.85,111.93,69803.0,110.4261,110.4359,110.2191,110.298,69803.0
2024-09-25 10:50:00,111.93,112.37,111.93,112.28,20283.0,110.298,110.7316,110.298,110.6429,20283.0
2024-09-25 10:55:00,112.27,112.4,112.21,112.38,24504.0,110.633,110.7611,110.5739,110.7414,24504.0
2024-09-25 11:00:00,112.39,112.62,112.38,112.6,18721.0,110.7513,110.9779,110.7414,110.9582,18721.0
2024-09-25 11:05:00,112.59,112.69,112.54,112.68,16967.0,110.9484,111.0469,110.8991,111.037,16967.0
2024-09-25 11:10:00,112.67,112.68,112.5,112.59,21962.0,111.0272,111.037,110.8597,110.9484,21962.0
2024-09-25 11:15:00,112.58,112.71,112.58,112.68,27048.0,110.9385,111.0666,110.9385,111.037,27048.0
2024-09-25 11:20:00,112.68,112.78,112.64,112.75,15960.0,111.037,111.1356,110.9976,111.106,15960.0
2024-09-25 11:25:00,112.74,112.77,112.68,112.73,19308.0,111.0962,111.1257,111.037,111.0863,19308.0
2024-09-25 11:30:00,112.74,112.84,112.67,112.8,17810.0,111.0962,111.1947,111.0272,111.1553,17810.0
2024-09-25 11:35:00,112.79,112.81,112.69,112.69,12839.0,111.1454,111.1651,111.0469,111.0469,12839.0
2024-09-25 11:40:00,112.71,112.83,112.69,112.75,12866.0,111.0666,111.1849,111.0469,111.106,12866.0
2024-09-25 11:45:00,112.74,112.77,112.69,112.73,10228.0,111.0962,111.1257,111.0469,111.0863,10228.0
2024-09-25 11:50:00,112.73,112.73,112.58,112.66,21174.0,111.0863,111.0863,110.9385,111.0173,21174.0
2024-09-25 11:55:00,112.66,112.72,112.56,112.7,11700.0,111.0173,111.0765,110.9188,111.0567,11700.0
2024-09-25 12:00:00,112.7,112.7,112.62,112.65,13601.0,111.0567,111.0567,110.9779,111.0075,13601.0
2024-09-25 12:05:00,112.65,112.74,112.6,112.7,12196.0,111.0075,111.0962,110.9582,111.0567,12196.0
2024-09-25 12:10:00,112.7,112.79,112.69,112.72,8689.0,111.0567,111.1454,111.0469,111.0765,8689.0
2024-09-25 12:15:00,112.71,112.73,112.65,112.7,11694.0,111.0666,111.0863,111.0075,111.0567,11694.0
2024-09-25 12:20:00,112.7,112.7,112.54,112.58,10081.0,111.0567,111.0567,110.8991,110.9385,10081.0
2024-09-25 12:25:00,112.58,112.62,112.56,112.56,13617.0,110.9385,110.9779,110.9188,110.9188,13617.0
2024-09-25 12:30:00,112.55,112.56,112.41,112.42,12545.0,110.9089,110.9188,110.771,110.7808,12545.0
2024-09-25 12:35:00,112.43,112.55,112.39,112.54,14074.0,110.7907,110.9089,110.7513,110.8991,14074.0
2024-09-25 12:40:00,112.54,112.54,112.43,112.47,7616.0,110.8991,110.8991,110.7907,110.8301,7616.0
2024-09-25 12:45:00,112.47,112.58,112.44,112.54,13119.0,110.8301,110.9385,110.8005,110.8991,13119.0
2024-09-25 12:50:00,112.57,112.62,112.5,112.51,11649.0,110.9286,110.9779,110.8597,110.8695,11649.0
2024-09-25 12:55:00,112.53,112.53,112.4,112.44,13283.0,110.8892,110.8892,110.7611,110.8005,13283.0
2024-09-25 13:00:00,112.45,112.47,112.41,112.43,13820.0,110.8104,110.8301,110.771,110.7907,13820.0
2024-09-25 13:05:00,112.42,112.49,112.42,112.46,11473.0,110.7808,110.8498,110.7808,110.8202,11473.0
2024-09-25 13:10:00,112.46,112.5,112.41,112.42,17643.0,110.8202,110.8597,110.771,110.7808,17643.0
2024-09-25 13:15:00,112.42,112.48,112.4,112.43,12841.0,110.7808,110.84,110.7611,110.7907,12841.0
2024-09-25 13:20:00,112.43,112.44,112.39,112.42,12745.0,110.7907,110.8005,110.7513,110.7808,12745.0
2024-09-25 13:25:00,112.42,112.43,112.35,112.39,45690.0,110.7808,110.7907,110.7119,110.7513,45690.0
2024-09-25 13:30:00,112.39,112.41,112.36,112.37,9767.0,110.7513,110.771,110.7217,110.7316,9767.0
2024-09-25 13:35:00,112.36,112.46,112.33,112.42,13676.0,110.7217,110.8202,110.6921,110.7808,13676.0
2024-09-25 13:40:00,112.42,112.45,112.38,112.38,15570.0,110.7808,110.8104,110.7414,110.7414,15570.0
2024-09-25 13:45:00,112.38,112.46,112.37,112.44,11471.0,110.7414,110.8202,110.7316,110.8005,11471.0
2024-09-25 13:50:00,112.45,112.5,112.45,112.5,9162.0,110.8104,110.8597,110.8104,110.8597,9162.0
2024-09-25 13:55:00,112.5,112.59,112.5,112.58,9636.0,110.8597,110.9484,110.8597,110.9385,9636.0
2024-09-25 14:00:00,112.57,112.58,112.51,112.52,13035.0,110.9286,110.9385,110.8695,110.8794,13035.0
2024-09-25 14:05:00,112.51,112.52,112.4,112.47,21745.0,110.8695,110.8794,110.7611,110.8301,21745.0
2024-09-25 14:10:00,112.48,112.49,112.41,112.44,12456.0,110.84,110.8498,110.771,110.8005,12456.0
2024-09-25 14:15:00,112.44,112.46,112.4,112.45,11104.0,110.8005,110.8202,110.7611,110.8104,11104.0
2024-09-25 14:20:00,112.44,112.46,112.39,112.42,11911.0,110.8005,110.8202,110.7513,110.7808,11911.0
2024-09-25 14:25:00,112.41,112.51,112.4,112.5,15033.0,110.771,110.8695,110.7611,110.8597,15033.0
2024-09-25 14:30:00,112.5,112.51,112.45,112.51,12734.0,110.8597,110.8695,110.8104,110.8695,12734.0
2024-09-25 14:35:00,112.51,112.71,112.51,112.68,48979.0,110.8695,111.0666,110.8695,111.037,48979.0
2024-09-25 14:40:00,112.68,112.69,112.51,112.54,13721.0,111.037,111.0469,110.8695,110.8991,13721.0
2024-09-25 14:45:00,112.54,112.57,112.46,112.47,7683.0,110.8991,110.9286,110.8202,110.8301,7683.0
2024-09-25 14:50:00,112.48,112.54,112.46,112.48,21990.0,110.84,110.8991,110.8202,110.84,21990.0
2024-09-25 14:55:00,112.48,112.53,112.45,112.48,22474.0,110.84,110.8892,110.8104,110.84,22474.0
2024-09-25 15:00:00,112.47,112.5,112.41,112.48,15100.0,110.8301,110.8597,110.771,110.84,15100.0
2024-09-25 15:05:00,112.49,112.5,112.42,112.43,10646.0,110.8498,110.8597,110.7808,110.7907,10646.0
2024-09-25 15:10:00,112.43,112.46,112.39,112.42,16192.0,110.7907,110.8202,110.7513,110.7808,16192.0
2024-09-25 15:15:00,112.42,112.47,112.39,112.4,15698.0,110.7808,110.8301,110.7513,110.7611,15698.0
2024-09-25 15:20:00,112.41,112.48,112.39,112.48,29197.0,110.771,110.84,110.7513,110.84,29197.0
2024-09-25 15:25:00,112.49,112.59,112.49,112.59,21039.0,110.8498,110.9484,110.8498,110.9484,21039.0
2024-09-25 15:30:00,112.58,112.68,112.58,112.67,41608.0,110.9385,111.037,110.9385,111.0272,41608.0
2024-09-25 15:35:00,112.65,112.77,112.62,112.75,46353.0,111.0075,111.1257,110.9779,111.106,46353.0
2024-09-25 15:40:00,112.77,112.8,112.64,112.67,69062.0,111.1257,111.1553,110.9976,111.0272,69062.0
2024-09-25 15:45:00,112.66,112.69,112.47,112.54,66192.0,111.0173,111.0469,110.8301,110.8991,66192.0
2024-09-25 15:50:00,112.55,112.63,112.42,112.42,71600.0,110.9089,110.9878,110.7808,110.7808,71600.0
2024-09-25 15:55:00,112.44,112.65,112.4,112.63,197192.0,110.8005,111.0075,110.7611,110.9878,197192.0
2024-09-26 09:30:00,112.31,112.58,112.16,112.29,102050.0,110.6724,110.9385,110.5246,110.6527,102050.0
2024-09-26 09:35:00,112.3,112.72,112.28,112.65,20473.0,110.6626,111.0765,110.6429,111.0075,20473.0
2024-09-26 09:40:00,112.65,112.78,112.45,112.63,15825.0,111.0075,111.1356,110.8104,110.9878,15825.0
2024-09-26 09:45:00,112.62,112.86,112.56,112.8,14154.0,110.9779,111.2144,110.9188,111.1553,14154.0
2024-09-26 09:50:00,112.79,112.87,112.46,112.57,47060.0,111.1454,111.2243,110.8202,110.9286,47060.0
2024-09-26 09:55:00,112.6,112.61,112.48,112.57,19987.0,110.9582,110.9681,110.84,110.9286,19987.0
2024-09-26 10:00:00,112.56,112.93,112.56,112.72,13648.0,110.9188,111.2834,110.9188,111.0765,13648.0
2024-09-26 10:05:00,112.75,112.76,112.26,112.26,42793.0,111.106,111.1159,110.6232,110.6232,42793.0
2024-09-26 10:10:00,112.23,112.35,112.13,112.14,80025.0,110.5936,110.7119,110.4951,110.5049,80025.0
2024-09-26 10:15:00,112.16,112.38,112.12,112.26,37224.0,110.5246,110.7414,110.4852,110.6232,37224.0
2024-09-26 10:20:00,112.28,112.36,112.1,112.18,26245.0,110.6429,110.7217,110.4655,110.5443,26245.0
2024-09-26 10:25:00,112.16,112.35,112.1,112.26,22237.0,110.5246,110.7119,110.4655,110.6232,22237.0
2024-09-26 10:30:00,112.25,112.39,112.19,112.26,27328.0,110.6133,110.7513,110.5542,110.6232,27328.0
2024-09-26 10:35:00,112.23,112.47,112.21,112.44,26047.0,110.5936,110.8301,110.5739,110.8005,26047.0
2024-09-26 10:40:00,112.44,112.66,112.36,112.47,14213.0,110.8005,111.0173,110.7217,110.8301,14213.0
2024-09-26 10:45:00,112.5,112.64,112.45,112.58,11672.0,110.8597,110.9976,110.8104,110.9385,11672.0
2024-09-26 10:50:00,112.59,112.77,112.5,112.74,16278.0,110.9484,111.1257,110.8597,111.0962,16278.0
2024-09-26 10:55:00,112.76,112.83,112.64,112.81,19749.0,111.1159,111.1849,110.9976,111.1651,19749.0
2024-09-26 11:00:00,112.82,112.88,112.66,112.66,26531.0,111.175,111.2341,111.0173,111.0173,26531.0
2024-09-26 11:05:00,112.65,112.67,112.56,112.62,17334.0,111.0075,111.0272,110.9188,110.9779,17334.0
2024-09-26 11:10:00,112.62,112.63,112.51,112.55,14573.0,110.9779,110.9878,110.8695,110.9089,14573.0
2024-09-26 11:15:00,112.5,112.6,112.44,112.55,10140.0,110.8597,110.9582,110.8005,110.9089,10140.0
2024-09-26 11:20:00,112.56,112.58,112.3,112.5,25398.0,110.9188,110.9385,110.6626,110.8597,25398.0
2024-09-26 11:25:00,112.5,112.62,112.46,112.46,22237.0,110.8597,110.9779,110.8202,110.8202,22237.0
2024-09-26 11:30:00,112.47,112.55,112.33,112.37,27769.0,110.8301,110.9089,110.6921,110.7316,27769.0
2024-09-26 11:35:00,112.35,112.5,112.33,112.5,18777.0,110.7119,110.8597,110.6921,110.8597,18777.0
2024-09-26 11:40:00,112.51,112.52,112.37,112.4,18971.0,110.8695,110.8794,110.7316,110.7611,18971.0
2024-09-26 11:45:00,112.41,112.41,112.22,112.23,21841.0,110.771,110.771,110.5837,110.5936,21841.0
2024-09-26 11:50:00,112.23,112.38,112.22,112.3,14275.0,110.5936,110.7414,110.5837,110.6626,14275.0
2024-09-26 11:55:00,112.3,112.38,112.29,112.38,8387.0,110.6626,110.7414,110.6527,110.7414,8387.0
2024-09-26 12:00:00,112.36,112.43,112.33,112.34,16694.0,110.7217,110.7907,110.6921,110.702,16694.0
2024-09-26 12:05:00,112.36,112.46,112.31,112.45,13756.0,110.7217,110.8202,110.6724,110.8104,13756.0
2024-09-26 12:10:00,112.45,112.48,112.36,112.37,11731.0,110.8104,110.84,110.7217,110.7316,11731.0
2024-09-26 12:15:00,112.35,112.43,112.33,112.43,11822.0,110.7119,110.7907,110.6921,110.7907,11822.0
2024-09-26 12:20:00,112.43,112.48,112.41,112.42,9943.0,110.7907,110.84,110.771,110.7808,9943.0
2024-09-26 12:25:00,112.42,112.42,112.3,112.31,8019.0,110.7808,110.7808,110.6626,110.6724,8019.0
2024-09-26 12:30:00,112.3,112.37,112.28,112.37,11835.0,110.6626,110.7316,110.6429,110.7316,11835.0
2024-09-26 12:35:00,112.37,112.38,112.29,112.34,13046.0,110.7316,110.7414,110.6527,110.702,13046.0
2024-09-26 12:40:00,112.33,112.43,112.33,112.38,10499.0,110.6921,110.7907,110.6921,110.7414,10499.0
2024-09-26 12:45:00,112.37,112.39,112.31,112.34,7564.0,110.7316,110.7513,110.6724,110.702,7564.0
2024-09-26 12:50:00,112.34,112.38,112.29,112.38,6486.0,110.702,110.7414,110.6527,110.7414,6486.0
2024-09-26 12:55:00,112.4,112.43,112.35,112.38,10711.0,110.7611,110.7907,110.7119,110.7414,10711.0
2024-09-26 13:00:00,112.38,112.53,112.38,112.49,8083.0,110.7414,110.8892,110.7414,110.8498,8083.0
2024-09-26 13:05:00,112.49,112.54,112.47,112.51,6377.0,110.8498,110.8991,110.8301,110.8695,6377.0
2024-09-26 13:10:00,112.5,112.52,112.43,112.49,7298.0,110.8597,110.8794,110.7907,110.8498,7298.0
2024-09-26 13:15:00,112.5,112.59,112.5,112.58,9073.0,110.8597,110.9484,110.8597,110.9385,9073.0
2024-09-26 13:20:00,112.59,112.61,112.55,112.55,13089.0,110.9484,110.9681,110.9089,110.9089,13089.0
2024-09-26 13:25:00,112.56,112.61,112.54,112.61,15195.0,110.9188,110.9681,110.8991,110.9681,15195.0
2024-09-26 13:30:00,112.6,112.67,112.6,112.62,10438.0,110.9582,111.0272,110.9582,110.9779,10438.0
2024-09-26 13:35:00,112.6,112.63,112.44,112.45,18817.0,110.9582,110.9878,110.8005,110.8104,18817.0
2024-09-26 13:40:00,112.44,112.48,112.41,112.43,9815.0,110.8005,110.84,110.771,110.7907,9815.0
2024-09-26 13:45:00,112.43,112.45,112.38,112.38,13931.0,110.7907,110.8104,110.7414,110.7414,13931.0
2024-09-26 13:50:00,112.39,112.39,112.28,112.32,15178.0,110.7513,110.7513,110.6429,110.6823,15178.0
2024-09-26 13:55:00,112.34,112.34,112.26,112.28,10295.0,110.702,110.702,110.6232,110.6429,10295.0
2024-09-26 14:00:00,112.28,112.39,112.28,112.37,11559.0,110.6429,110.7513,110.6429,110.7316,11559.0
2024-09-26 14:05:00,112.39,112.44,112.36,112.43,14406.0,110.7513,110.8005,110.7217,110.7907,14406.0
2024-09-26 14:10:00,112.42,112.46,112.38,112.43,14170.0,110.7808,110.8202,110.7414,110.7907,14170.0
2024-09-26 14:15:00,112.44,112.51,112.43,112.44,12040.0,110.8005,110.8695,110.7907,110.8005,12040.0
2024-09-26 14:20:00,112.45,112.47,112.42,112.45,10850.0,110.8104,110.8301,110.7808,110.8104,10850.0
2024-09-26 14:25:00,112.44,112.48,112.41,112.44,13137.0,110.8005,110.84,110.771,110.8005,13137.0
2024-09-26 14:30:00,112.43,112.52,112.41,112.51,16106.0,110.7907,110.8794,110.771,110.8695,16106.0
2024-09-26 14:35:00,112.5,112.56,112.49,112.54,15132.0,110.8597,110.9188,110.8498,110.8991,15132.0
2024-09-26 14:40:00,112.53,112.59,112.52,112.59,9899.0,110.8892,110.9484,110.8794,110.9484,9899.0
2024-09-26 14:45:00,112.59,112.59,112.49,112.51,10255.0,110.9484,110.9484,110.8498,110.8695,10255.0
2024-09-26 14:50:00,112.51,112.51,112.45,112.5,11629.0,110.8695,110.8695,110.8104,110.8597,11629.0
2024-09-26 14:55:00,112.49,112.53,112.43,112.53,17442.0,110.8498,110.8892,110.7907,110.8892,17442.0
2024-09-26 15:00:00,112.53,112.57,112.37,112.4,51331.0,110.8892,110.9286,110.7316,110.7611,51331.0
2024-09-26 15:05:00,112.4,112.49,112.33,112.46,21370.0,110.7611,110.8498,110.6921,110.8202,21370.0
2024-09-26 15:10:00,112.47,112.6,112.45,112.6,25679.0,110.8301,110.9582,110.8104,110.9582,25679.0
2024-09-26 15:15:00,112.6,112.63,112.56,112.57,28686.0,110.9582,110.9878,110.9188,110.9286,28686.0
2024-09-26 15:20:00,112.57,112.58,112.53,112.55,20808.0,110.9286,110.9385,110.8892,110.9089,20808.0
2024-09-26 15:25:00,112.55,112.55,112.46,112.54,28784.0,110.9089,110.9089,110.8202,110.8991,28784.0
2024-09-26 15:30:00,112.53,112.55,112.48,112.53,24856.0,110.8892,110.9089,110.84,110.8892,24856.0
2024-09-26 15:35:00,112.52,112.63,112.49,112.59,29387.0,110.8794,110.9878,110.8498,110.9484,29387.0
2024-09-26 15:40:00,112.59,112.61,112.52,112.59,30165.0,110.9484,110.9681,110.8794,110.9484,30165.0
2024-09-26 15:45:00,112.6,112.73,112.57,112.73,31220.0,110.9582,111.0863,110.9286,111.0863,31220.0
2024-09-26 15:50:00,112.74,112.82,112.73,112.82,45517.0,111.0962,111.175,111.0863,111.175,45517.0
2024-09-26 15:55:00,112.83,112.83,112.68,112.68,173575.0,111.1849,111.1849,111.037,111.037,173575.0
2024-09-27 09:30:00,113.0,113.25,112.73,112.98,108659.0,111.3524,111.5987,111.0863,111.3327,108659.0
2024-09-27 09:35:00,112.95,113.21,112.93,113.05,15389.0,111.3031,111.5593,111.2834,111.4016,15389.0
2024-09-27 09:40:00,113.06,113.34,113.02,113.34,10639.0,111.4115,111.6874,111.3721,111.6874,10639.0
2024-09-27 09:45:00,113.37,113.38,113.1,113.1,15854.0,111.717,111.7268,111.4509,111.4509,15854.0
2024-09-27 09:50:00,113.06,113.06,112.83,112.92,21053.0,111.4115,111.4115,111.1849,111.2735,21053.0
2024-09-27 09:55:00,112.93,113.22,112.89,113.14,5828.0,111.2834,111.5692,111.244,111.4903,5828.0
2024-09-27 10:00:00,113.08,113.25,113.05,113.14,52046.0,111.4312,111.5987,111.4016,111.4903,52046.0
2024-09-27 10:05:00,113.14,113.25,113.03,113.19,23072.0,111.4903,111.5987,111.3819,111.5396,23072.0
2024-09-27 10:10:00,113.19,113.3,113.15,113.2,9316.0,111.5396,111.648,111.5002,111.5495,9316.0
2024-09-27 10:15:00,113.17,113.34,113.16,113.29,18610.0,111.5199,111.6874,111.51,111.6381,18610.0
2024-09-27 10:20:00,113.28,113.29,113.07,113.19,12808.0,111.6283,111.6381,111.4214,111.5396,12808.0
2024-09-27 10:25:00,113.21,113.26,113.16,113.16,12242.0,111.5593,111.6086,111.51,111.51,12242.0
2024-09-27 10:30:00,113.18,113.24,113.14,113.24,13726.0,111.5297,111.5889,111.4903,111.5889,13726.0
2024-09-27 10:35:00,113.23,113.25,112.97,112.97,15702.0,111.579,111.5987,111.3228,111.3228,15702.0
2024-09-27 10:40:00,112.98,112.98,112.78,112.78,11953.0,111.3327,111.3327,111.1356,111.1356,11953.0
2024-09-27 10:45:00,112.78,112.82,112.71,112.77,16325.0,111.1356,111.175,111.0666,111.1257,16325.0
2024-09-27 10:50:00,112.76,112.96,112.76,112.9,14541.0,111.1159,111.313,111.1159,111.2538,14541.0
2024-09-27 10:55:00,112.9,113.09,112.88,113.02,13453.0,111.2538,111.4411,111.2341,111.3721,13453.0
2024-09-27 11:00:00,113.03,113.16,113.0,113.15,16196.0,111.3819,111.51,111.3524,111.5002,16196.0
2024-09-27 11:05:00,113.14,113.15,113.03,113.06,16228.0,111.4903,111.5002,111.3819,111.4115,16228.0
2024-09-27 11:10:00,113.06,113.13,113.02,113.04,20043.0,111.4115,111.4805,111.3721,111.3918,20043.0
2024-09-27 11:15:00,113.02,113.15,113.01,113.09,19481.0,111.3721,111.5002,111.3622,111.4411,19481.0
2024-09-27 11:20:00,113.07,113.2,113.06,113.2,15332.0,111.4214,111.5495,111.4115,111.5495,15332.0
2024-09-27 11:25:00,113.19,113.21,113.02,113.11,20618.0,111.5396,111.5593,111.3721,111.4608,20618.0
2024-09-27 11:30:00,113.12,113.13,113.0,113.09,20979.0,111.4706,111.4805,111.3524,111.4411,20979.0
2024-09-27 11:35:00,113.07,113.14,113.03,113.03,9182.0,111.4214,111.4903,111.3819,111.3819,9182.0
2024-09-27 11:40:00,113.02,113.04,112.89,112.92,24433.0,111.3721,111.3918,111.244,111.2735,24433.0
2024-09-27 11:45:00,112.91,113.01,112.89,112.93,26745.0,111.2637,111.3622,111.244,111.2834,26745.0
2024-09-27 11:50:00,112.91,113.0,112.88,112.89,10165.0,111.2637,111.3524,111.2341,111.244,10165.0
2024-09-27 11:55:00,112.88,112.88,112.73,112.76,9626.0,111.2341,111.2341,111.0863,111.1159,9626.0
2024-09-27 12:00:00,112.75,112.8,112.67,112.72,10902.0,111.106,111.1553,111.0272,111.0765,10902.0
2024-09-27 12:05:00,112.71,112.74,112.63,112.63,11433.0,111.0666,111.0962,110.9878,110.9878,11433.0
2024-09-27 12:10:00,112.67,112.78,112.67,112.72,7349.0,111.0272,111.1356,111.0272,111.0765,7349.0
2024-09-27 12:15:00,112.72,112.82,112.65,112.65,11593.0,111.0765,111.175,111.0075,111.0075,11593.0
2024-09-27 12:20:00,112.66,112.66,112.56,112.58,8722.0,111.0173,111.0173,110.9188,110.9385,8722.0
2024-09-27 12:25:00,112.6,112.62,112.52,112.53,7513.0,110.9582,110.9779,110.8794,110.8892,7513.0
2024-09-27 12:30:00,112.52,112.56,112.48,112.5,17456.0,110.8794,110.9188,110.84,110.8597,17456.0
2024-09-27 12:35:00,112.5,112.6,112.49,112.59,9982.0,110.8597,110.9582,110.8498,110.9484,9982.0
2024-09-27 12:40:00,112.57,112.59,112.52,112.56,15186.0,110.9286,110.9484,110.8794,110.9188,15186.0
2024-09-27 12:45:00,112.56,112.6,112.53,112.53,16086.0,110.9188,110.9582,110.8892,110.8892,16086.0
2024-09-27 12:50:00,112.54,112.54,112.4,112.42,7725.0,110.8991,110.8991,110.7611,110.7808,7725.0
2024-09-27 12:55:00,112.43,112.53,112.43,112.48,14160.0,110.7907,110.8892,110.7907,110.84,14160.0
2024-09-27 13:00:00,112.49,112.57,112.48,112.53,8236.0,110.8498,110.9286,110.84,110.8892,8236.0
2024-09-27 13:05:00,112.53,112.54,112.4,112.41,7211.0,110.8892,110.8991,110.7611,110.771,7211.0
2024-09-27 13:10:00,112.42,112.46,112.37,112.45,10082.0,110.7808,110.8202,110.7316,110.8104,10082.0
2024-09-27 13:15:00,112.45,112.48,112.39,112.46,17719.0,110.8104,110.84,110.7513,110.8202,17719.0
2024-09-27 13:20:00,112.46,112.51,112.44,112.44,10621.0,110.8202,110.8695,110.8005,110.8005,10621.0
2024-09-27 13:25:00,112.43,112.5,112.43,112.48,12489.0,110.7907,110.8597,110.7907,110.84,12489.0
2024-09-27 13:30:00,112.49,112.51,112.43,112.46,10582.0,110.8498,110.8695,110.7907,110.8202,10582.0
2024-09-27 13:35:00,112.45,112.5,112.4,112.5,14892.0,110.8104,110.8597,110.7611,110.8597,14892.0
2024-09-27 13:40:00,112.48,112.56,112.41,112.52,36348.0,110.84,110.9188,110.771,110.8794,36348.0
2024-09-27 13:45:00,112.53,112.62,112.5,112.58,10129.0,110.8892,110.9779,110.8597,110.9385,10129.0
2024-09-27 13:50:00,112.55,112.57,112.5,112.5,11547.0,110.9089,110.9286,110.8597,110.8597,11547.0
2024-09-27 13:55:00,112.52,112.52,112.44,112.45,11522.0,110.8794,110.8794,110.8005,110.8104,11522.0
2024-09-27 14:00:00,112.45,112.55,112.44,112.52,14798.0,110.8104,110.9089,110.8005,110.8794,14798.0
2024-09-27 14:05:00,112.53,112.54,112.45,112.5,7289.0,110.8892,110.8991,110.8104,110.8597,7289.0
2024-09-27 14:10:00,112.49,112.56,112.47,112.47,7329.0,110.8498,110.9188,110.8301,110.8301,7329.0
2024-09-27 14:15:00,112.48,112.53,112.47,112.5,8842.0,110.84,110.8892,110.8301,110.8597,8842.0
2024-09-27 14:20:00,112.49,112.54,112.49,112.52,6666.0,110.8498,110.8991,110.8498,110.8794,6666.0
2024-09-27 14:25:00,112.52,112.58,112.48,112.57,12529.0,110.8794,110.9385,110.84,110.9286,12529.0
2024-09-27 14:30:00,112.58,112.59,112.45,112.46,11647.0,110.9385,110.9484,110.8104,110.8202,11647.0
2024-09-27 14:35:00,112.45,112.47,112.4,112.41,13929.0,110.8104,110.8301,110.7611,110.771,13929.0
2024-09-27 14:40:00,112.41,112.44,112.32,112.4,9655.0,110.771,110.8005,110.6823,110.7611,9655.0
2024-09-27 14:45:00,112.41,112.49,112.41,112.45,11673.0,110.771,110.8498,110.771,110.8104,11673.0
2024-09-27 14:50:00,112.45,112.48,112.4,112.42,13481.0,110.8104,110.84,110.7611,110.7808,13481.0
2024-09-27 14:55:00,112.43,112.51,112.42,112.51,16569.0,110.7907,110.8695,110.7808,110.8695,16569.0
2024-09-27 15:00:00,112.49,112.57,112.49,112.53,11729.0,110.8498,110.9286,110.8498,110.8892,11729.0
2024-09-27 15:05:00,112.54,112.54,112.43,112.44,11136.0,110.8991,110.8991,110.7907,110.8005,11136.0
2024-09-27 15:10:00,112.44,112.47,112.4,112.41,10892.0,110.8005,110.8301,110.7611,110.771,10892.0
2024-09-27 15:15:00,112.43,112.47,112.4,112.44,21436.0,110.7907,110.8301,110.7611,110.8005,21436.0
2024-09-27 15:20:00,112.46,112.48,112.4,112.42,10107.0,110.8202,110.84,110.7611,110.7808,10107.0
2024-09-27 15:25:00,112.42,112.47,112.37,112.37,14592.0,110.7808,110.8301,110.7316,110.7316,14592.0
2024-09-27 15:30:00,112.37,112.48,112.36,112.48,27710.0,110.7316,110.84,110.7217,110.84,27710.0
2024-09-27 15:35:00,112.48,112.54,112.44,112.44,17910.0,110.84,110.8991,110.8005,110.8005,17910.0
2024-09-27 15:40:00,112.44,112.44,112.33,112.34,28858.0,110.8005,110.8005,110.6921,110.702,28858.0
2024-09-27 15:45:00,112.35,112.43,112.32,112.38,27695.0,110.7119,110.7907,110.6823,110.7414,27695.0
2024-09-27 15:50:00,112.37,112.55,112.36,112.41,52255.0,110.7316,110.9089,110.7217,110.771,52255.0
2024-09-27 15:55:00,112.42,112.58,112.4,112.41,199564.0,110.7808,110.9385,110.7611,110.771,199564.0
2024-09-30 09:30:00,112.57,112.84,112.35,112.52,91560.0,110.9286,111.1947,110.7119,110.8794,91560.0
2024-09-30 09:35:00,112.5,112.61,112.35,112.38,22368.0,110.8597,110.9681,110.7119,110.7414,22368.0
2024-09-30 09:40:00,112.38,112.66,112.37,112.6,30452.0,110.7414,111.0173,110.7316,110.9582,30452.0
2024-09-30 09:45:00,112.56,112.62,112.49,112.57,22303.0,110.9188,110.9779,110.8498,110.9286,22303.0
2024-09-30 09:50:00,112.59,112.6,112.48,112.58,31772.0,110.9484,110.9582,110.84,110.9385,31772.0
2024-09-30 09:55:00,112.59,112.9,112.57,112.89,55696.0,110.9484,111.2538,110.9286,111.244,55696.0
2024-09-30 10:00:00,112.86,112.9,112.76,112.81,23329.0,111.2144,111.2538,111.1159,111.1651,23329.0
2024-09-30 10:05:00,112.81,112.98,112.81,112.88,18840.0,111.1651,111.3327,111.1651,111.2341,18840.0
2024-09-30 10:10:00,112.87,112.92,112.76,112.86,13853.0,111.2243,111.2735,111.1159,111.2144,13853.0
2024-09-30 10:15:00,112.88,112.94,112.75,112.75,28131.0,111.2341,111.2932,111.106,111.106,28131.0
2024-09-30 10:20:00,112.76,112.78,112.58,112.64,45052.0,111.1159,111.1356,110.9385,110.9976,45052.0
2024-09-30 10:25:00,112.65,112.82,112.65,112.78,17776.0,111.0075,111.175,111.0075,111.1356,17776.0
2024-09-30 10:30:00,112.78,112.78,112.67,112.67,14642.0,111.1356,111.1356,111.0272,111.0272,14642.0
2024-09-30 10:35:00,112.66,112.66,112.51,112.51,32054.0,111.0173,111.0173,110.8695,110.8695,32054.0
2024-09-30 10:40:00,112.57,112.57,112.4,112.43,43587.0,110.9286,110.9286,110.7611,110.7907,43587.0
2024-09-30 10:45:00,112.46,112.54,112.45,112.47,11697.0,110.8202,110.8991,110.8104,110.8301,11697.0
2024-09-30 10:50:00,112.48,112.54,112.47,112.53,8880.0,110.84,110.8991,110.8301,110.8892,8880.0
2024-09-30 10:55:00,112.54,112.67,112.53,112.59,19436.0,110.8991,111.0272,110.8892,110.9484,19436.0
2024-09-30 11:00:00,112.59,112.64,112.43,112.45,35704.0,110.9484,110.9976,110.7907,110.8104,35704.0
2024-09-30 11:05:00,112.43,112.46,112.37,112.4,9655.0,110.7907,110.8202,110.7316,110.7611,9655.0
2024-09-30 11:10:00,112.43,112.45,112.1,112.18,49965.0,110.7907,110.8104,110.4655,110.5443,49965.0
2024-09-30 11:15:00,112.19,112.3,112.14,112.24,35575.0,110.5542,110.6626,110.5049,110.6035,35575.0
2024-09-30 11:20:00,112.25,112.46,112.24,112.44,113727.0,110.6133,110.8202,110.6035,110.8005,113727.0
2024-09-30 11:25:00,112.45,112.47,112.19,112.25,28524.0,110.8104,110.8301,110.5542,110.6133,28524.0
2024-09-30 11:30:00,112.24,112.34,112.22,112.33,25034.0,110.6035,110.702,110.5837,110.6921,25034.0
2024-09-30 11:35:00,112.32,112.32,112.2,112.29,19134.0,110.6823,110.6823,110.564,110.6527,19134.0
2024-09-30 11:40:00,112.27,112.32,112.25,112.29,9063.0,110.633,110.6823,110.6133,110.6527,9063.0
2024-09-30 11:45:00,112.3,112.31,112.22,112.24,17271.0,110.6626,110.6724,110.5837,110.6035,17271.0
2024-09-30 11:50:00,112.25,112.32,112.22,112.31,13519.0,110.6133,110.6823,110.5837,110.6724,13519.0
2024-09-30 11:55:00,112.33,112.46,112.32,112.44,7764.0,110.6921,110.8202,110.6823,110.8005,7764.0
2024-09-30 12:00:00,112.46,112.47,112.39,112.43,8153.0,110.8202,110.8301,110.7513,110.7907,8153.0
2024-09-30 12:05:00,112.44,112.6,112.43,112.56,14326.0,110.8005,110.9582,110.7907,110.9188,14326.0
2024-09-30 12:10:00,112.56,112.58,112.5,112.52,10147.0,110.9188,110.9385,110.8597,110.8794,10147.0
2024-09-30 12:15:00,112.51,112.51,112.42,112.46,7753.0,110.8695,110.8695,110.7808,110.8202,7753.0
2024-09-30 12:20:00,112.49,112.58,112.47,112.58,4833.0,110.8498,110.9385,110.8301,110.9385,4833.0
2024-09-30 12:25:00,112.6,112.61,112.54,112.59,8557.0,110.9582,110.9681,110.8991,110.9484,8557.0
2024-09-30 12:30:00,112.59,112.59,112.53,112.53,7287.0,110.9484,110.9484,110.8892,110.8892,7287.0
2024-09-30 12:35:00,112.54,112.66,112.53,112.66,13703.0,110.8991,111.0173,110.8892,111.0173,13703.0
2024-09-30 12:40:00,112.64,112.66,112.55,112.58,11596.0,110.9976,111.0173,110.9089,110.9385,11596.0
2024-09-30 12:45:00,112.58,112.58,112.46,112.46,8756.0,110.9385,110.9385,110.8202,110.8202,8756.0
2024-09-30 12:50:00,112.48,112.54,112.44,112.52,7660.0,110.84,110.8991,110.8005,110.8794,7660.0
2024-09-30 12:55:00,112.52,112.55,112.49,112.54,7643.0,110.8794,110.9089,110.8498,110.8991,7643.0
2024-09-30 13:00:00,112.53,112.53,112.41,112.46,7089.0,110.8892,110.8892,110.771,110.8202,7089.0
2024-09-30 13:05:00,112.49,112.55,112.45,112.55,4651.0,110.8498,110.9089,110.8104,110.9089,4651.0
2024-09-30 13:10:00,112.55,112.56,112.42,112.43,16430.0,110.9089,110.9188,110.7808,110.7907,16430.0
2024-09-30 13:15:00,112.43,112.5,112.43,112.46,6303.0,110.7907,110.8597,110.7907,110.8202,6303.0
2024-09-30 13:20:00,112.45,112.5,112.44,112.49,5826.0,110.8104,110.8597,110.8005,110.8498,5826.0
2024-09-30 13:25:00,112.49,112.5,112.45,112.47,4763.0,110.8498,110.8597,110.8104,110.8301,4763.0
2024-09-30 13:30:00,112.45,112.59,112.44,112.55,9678.0,110.8104,110.9484,110.8005,110.9089,9678.0
2024-09-30 13:35:00,112.56,112.67,112.55,112.66,17015.0,110.9188,111.0272,110.9089,111.0173,17015.0
2024-09-30 13:40:00,112.7,112.71,112.67,112.7,11210.0,111.0567,111.0666,111.0272,111.0567,11210.0
2024-09-30 13:45:00,112.71,112.74,112.65,112.65,13692.0,111.0666,111.0962,111.0075,111.0075,13692.0
2024-09-30 13:50:00,112.67,112.68,112.57,112.57,22881.0,111.0272,111.037,110.9286,110.9286,22881.0
2024-09-30 13:55:00,112.6,112.77,112.59,112.75,24693.0,110.9582,111.1257,110.9484,111.106,24693.0
2024-09-30 14:00:00,112.74,112.75,112.69,112.73,19052.0,111.0962,111.106,111.0469,111.0863,19052.0
2024-09-30 14:05:00,112.73,112.79,112.72,112.79,14525.0,111.0863,111.1454,111.0765,111.1454,14525.0
2024-09-30 14:10:00,112.8,112.83,112.79,112.81,17137.0,111.1553,111.1849,111.1454,111.1651,17137.0
2024-09-30 14:15:00,112.79,112.86,112.71,112.73,25474.0,111.1454,111.2144,111.0666,111.0863,25474.0
2024-09-30 14:20:00,112.73,112.79,112.66,112.71,22622.0,111.0863,111.1454,111.0173,111.0666,22622.0
2024-09-30 14:25:00,112.71,112.84,112.66,112.82,19741.0,111.0666,111.1947,111.0173,111.175,19741.0
2024-09-30 14:30:00,112.83,112.96,112.71,112.88,25384.0,111.1849,111.313,111.0666,111.2341,25384.0
2024-09-30 14:35:00,112.88,112.96,112.87,112.91,18642.0,111.2341,111.313,111.2243,111.2637,18642.0
2024-09-30 14:40:00,112.91,112.99,112.9,112.97,21828.0,111.2637,111.3425,111.2538,111.3228,21828.0
2024-09-30 14:45:00,112.97,113.07,112.96,113.04,27036.0,111.3228,111.4214,111.313,111.3918,27036.0
2024-09-30 14:50:00,113.05,113.11,113.0,113.1,24849.0,111.4016,111.4608,111.3524,111.4509,24849.0
2024-09-30 14:55:00,113.11,113.13,113.06,113.07,17494.0,111.4608,111.4805,111.4115,111.4214,17494.0
2024-09-30 15:00:00,113.07,113.08,113.01,113.06,17910.0,111.4214,111.4312,111.3622,111.4115,17910.0
2024-09-30 15:05:00,113.06,113.17,113.05,113.15,13446.0,111.4115,111.5199,111.4016,111.5002,13446.0
2024-09-30 15:10:00,113.14,113.17,113.12,113.12,18625.0,111.4903,111.5199,111.4706,111.4706,18625.0
2024-09-30 15:15:00,113.11,113.24,113.11,113.23,26985.0,111.4608,111.5889,111.4608,111.579,26985.0
2024-09-30 15:20:00,113.25,113.32,113.22,113.3,27324.0,111.5987,111.6677,111.5692,111.648,27324.0
2024-09-30 15:25:00,113.32,113.34,113.22,113.23,39527.0,111.6677,111.6874,111.5692,111.579,39527.0
2024-09-30 15:30:00,113.22,113.36,113.22,113.36,14906.0,111.5692,111.7071,111.5692,111.7071,14906.0
2024-09-30 15:35:00,113.36,113.6,113.36,113.56,88023.0,111.7071,111.9436,111.7071,111.9042,88023.0
2024-09-30 15:40:00,113.56,113.69,113.55,113.66,29875.0,111.9042,112.0323,111.8944,112.0028,29875.0
2024-09-30 15:45:00,113.68,113.83,113.67,113.71,48368.0,112.0225,112.1703,112.0126,112.052,48368.0
2024-09-30 15:50:00,113.7,113.94,113.61,113.91,121546.0,112.0422,112.2787,111.9535,112.2491,121546.0
2024-09-30 15:55:00,113.92,114.09,113.87,114.0,461930.0,112.259,112.4265,112.2097,112.3378,461930.0
2024-10-01 09:30:00,114.21,114.22,113.19,113.28,90305.0,112.5447,112.5546,111.5396,111.6283,90305.0
2024-10-01 09:35:00,113.25,113.39,112.96,113.37,55725.0,111.5987,111.7367,111.313,111.717,55725.0
2024-10-01 09:40:00,113.42,113.43,113.09,113.1,19293.0,111.7662,111.7761,111.4411,111.4509,19293.0
2024-10-01 09:45:00,113.13,113.14,112.8,113.01,31087.0,111.4805,111.4903,111.1553,111.3622,31087.0
2024-10-01 09:50:00,113.01,113.24,112.93,113.13,56000.0,111.3622,111.5889,111.2834,111.4805,56000.0
2024-10-01 09:55:00,113.14,113.24,113.04,113.24,33592.0,111.4903,111.5889,111.3918,111.5889,33592.0
2024-10-01 10:00:00,113.23,113.44,113.16,113.2,53608.0,111.579,111.786,111.51,111.5495,53608.0
2024-10-01 10:05:00,113.22,113.22,113.04,113.18,58776.0,111.5692,111.5692,111.3918,111.5297,58776.0
2024-10-01 10:10:00,113.17,113.59,113.11,113.53,22605.0,111.5199,111.9338,111.4608,111.8746,22605.0
2024-10-01 10:15:00,113.52,113.82,113.51,113.78,14895.0,111.8648,112.1604,111.8549,112.121,14895.0
2024-10-01 10:20:00,113.79,113.87,113.65,113.73,27467.0,112.1309,112.2097,111.9929,112.0717,27467.0
2024-10-01 10:25:00,113.75,113.76,113.48,113.72,23906.0,112.0914,112.1013,111.8254,112.0619,23906.0
2024-10-01 10:30:00,113.72,113.89,113.67,113.85,17367.0,112.0619,112.2294,112.0126,112.19,17367.0
2024-10-01 10:35:00,113.83,113.99,113.81,113.95,15301.0,112.1703,112.3279,112.1506,112.2885,15301.0
2024-10-01 10:40:00,113.98,113.98,113.71,113.75,17444.0,112.3181,112.3181,112.052,112.0914,17444.0
2024-10-01 10:45:00,113.76,113.82,113.61,113.65,7390.0,112.1013,112.1604,111.9535,111.9929,7390.0
2024-10-01 10:50:00,113.64,113.71,113.62,113.62,5833.0,111.983,112.052,111.9633,111.9633,5833.0
2024-10-01 10:55:00,113.67,113.75,113.64,113.69,9751.0,112.0126,112.0914,111.983,112.0323,9751.0
2024-10-01 11:00:00,113.69,113.69,113.52,113.59,10878.0,112.0323,112.0323,111.8648,111.9338,10878.0
2024-10-01 11:05:00,113.57,113.72,113.56,113.6,8388.0,111.9141,112.0619,111.9042,111.9436,8388.0
2024-10-01 11:10:00,113.62,113.71,113.61,113.67,9856.0,111.9633,112.052,111.9535,112.0126,9856.0
2024-10-01 11:15:00,113.64,113.7,113.61,113.7,8775.0,111.983,112.0422,111.9535,112.0422,8775.0
2024-10-01 11:20:00,113.71,113.88,113.7,113.85,15693.0,112.052,112.2195,112.0422,112.19,15693.0
2024-10-01 11:25:00,113.87,113.92,113.79,113.88,18502.0,112.2097,112.259,112.1309,112.2195,18502.0
2024-10-01 11:30:00,113.9,113.99,113.89,113.92,11706.0,112.2393,112.3279,112.2294,112.259,11706.0
2024-10-01 11:35:00,113.93,113.93,113.75,113.84,8844.0,112.2688,112.2688,112.0914,112.1801,8844.0
2024-10-01 11:40:00,113.86,113.93,113.82,113.83,8425.0,112.1998,112.2688,112.1604,112.1703,8425.0
2024-10-01 11:45:00,113.81,113.87,113.78,113.83,15572.0,112.1506,112.2097,112.121,112.1703,15572.0
2024-10-01 11:50:00,113.84,113.9,113.81,113.89,8771.0,112.1801,112.2393,112.1506,112.2294,8771.0
2024-10-01 11:55:00,113.93,113.98,113.89,113.9,4766.0,112.2688,112.3181,112.2294,112.2393,4766.0
2024-10-01 12:00:00,113.9,113.92,113.83,113.91,8661.0,112.2393,112.259,112.1703,112.2491,8661.0
2024-10-01 12:05:00,113.88,113.94,113.88,113.92,9476.0,112.2195,112.2787,112.2195,112.259,9476.0
2024-10-01 12:10:00,113.94,113.94,113.73,113.76,11625.0,112.2787,112.2787,112.0717,112.1013,11625.0
2024-10-01 12:15:00,113.73,113.77,113.7,113.75,7731.0,112.0717,112.1111,112.0422,112.0914,7731.0
2024-10-01 12:20:00,113.75,113.79,113.67,113.68,8954.0,112.0914,112.1309,112.0126,112.0225,8954.0
2024-10-01 12:25:00,113.67,113.69,113.49,113.58,9370.0,112.0126,112.0323,111.8352,111.9239,9370.0
2024-10-01 12:30:00,113.59,113.62,113.49,113.57,11894.0,111.9338,111.9633,111.8352,111.9141,11894.0
2024-10-01 12:35:00,113.52,113.58,113.47,113.49,7232.0,111.8648,111.9239,111.8155,111.8352,7232.0
2024-10-01 12:40:00,113.5,113.5,113.37,113.38,7004.0,111.8451,111.8451,111.717,111.7268,7004.0
2024-10-01 12:45:00,113.4,113.4,113.29,113.32,5889.0,111.7465,111.7465,111.6381,111.6677,5889.0
2024-10-01 12:50:00,113.36,113.48,113.34,113.43,6638.0,111.7071,111.8254,111.6874,111.7761,6638.0
2024-10-01 12:55:00,113.42,113.48,113.33,113.43,8750.0,111.7662,111.8254,111.6776,111.7761,8750.0
2024-10-01 13:00:00,113.44,113.49,113.38,113.48,8603.0,111.786,111.8352,111.7268,111.8254,8603.0
2024-10-01 13:05:00,113.47,113.5,113.41,113.45,10085.0,111.8155,111.8451,111.7564,111.7958,10085.0
2024-10-01 13:10:00,113.46,113.53,113.43,113.46,20781.0,111.8057,111.8746,111.7761,111.8057,20781.0
2024-10-01 13:15:00,113.46,113.47,113.4,113.44,7121.0,111.8057,111.8155,111.7465,111.786,7121.0
2024-10-01 13:20:00,113.45,113.48,113.32,113.35,13744.0,111.7958,111.8254,111.6677,111.6973,13744.0
2024-10-01 13:25:00,113.36,113.39,113.3,113.37,8516.0,111.7071,111.7367,111.648,111.717,8516.0
2024-10-01 13:30:00,113.36,113.58,113.34,113.55,18763.0,111.7071,111.9239,111.6874,111.8944,18763.0
2024-10-01 13:35:00,113.56,113.61,113.53,113.58,8334.0,111.9042,111.9535,111.8746,111.9239,8334.0
2024-10-01 13:40:00,113.58,113.63,113.51,113.63,10645.0,111.9239,111.9732,111.8549,111.9732,10645.0
2024-10-01 13:45:00,113.65,113.67,113.53,113.54,7201.0,111.9929,112.0126,111.8746,111.8845,7201.0
2024-10-01 13:50:00,113.52,113.59,113.52,113.59,13767.0,111.8648,111.9338,111.8648,111.9338,13767.0
2024-10-01 13:55:00,113.63,113.67,113.6,113.61,8733.0,111.9732,112.0126,111.9436,111.9535,8733.0
2024-10-01 14:00:00,113.62,113.69,113.61,113.66,6911.0,111.9633,112.0323,111.9535,112.0028,6911.0
2024-10-01 14:05:00,113.66,113.75,113.64,113.72,11995.0,112.0028,112.0914,111.983,112.0619,11995.0
2024-10-01 14:10:00,113.69,113.73,113.65,113.68,7383.0,112.0323,112.0717,111.9929,112.0225,7383.0
2024-10-01 14:15:00,113.7,113.78,113.69,113.71,15708.0,112.0422,112.121,112.0323,112.052,15708.0
2024-10-01 14:20:00,113.72,113.75,113.71,113.75,7056.0,112.0619,112.0914,112.052,112.0914,7056.0
2024-10-01 14:25:00,113.75,113.75,113.67,113.74,8795.0,112.0914,112.0914,112.0126,112.0816,8795.0
2024-10-01 14:30:00,113.73,113.82,113.73,113.79,20876.0,112.0717,112.1604,112.0717,112.1309,20876.0
2024-10-01 14:35:00,113.8,113.84,113.77,113.84,14349.0,112.1407,112.1801,112.1111,112.1801,14349.0
2024-10-01 14:40:00,113.85,113.91,113.84,113.84,9396.0,112.19,112.2491,112.1801,112.1801,9396.0
2024-10-01 14:45:00,113.84,113.85,113.79,113.8,13250.0,112.1801,112.19,112.1309,112.1407,13250.0
2024-10-01 14:50:00,113.8,113.89,113.8,113.89,9480.0,112.1407,112.2294,112.1407,112.2294,9480.0
2024-10-01 14:55:00,113.9,113.91,113.86,113.89,10940.0,112.2393,112.2491,112.1998,112.2294,10940.0
2024-10-01 15:00:00,113.89,113.89,113.74,113.75,9458.0,112.2294,112.2294,112.0816,112.0914,9458.0
2024-10-01 15:05:00,113.75,113.83,113.74,113.82,13737.0,112.0914,112.1703,112.0816,112.1604,13737.0
2024-10-01 15:10:00,113.82,113.84,113.79,113.84,17273.0,112.1604,112.1801,112.1309,112.1801,17273.0
2024-10-01 15:15:00,113.84,113.86,113.7,113.72,22604.0,112.1801,112.1998,112.0422,112.0619,22604.0
2024-10-01 15:20:00,113.72,113.81,113.7,113.81,12008.0,112.0619,112.1506,112.0422,112.1506,12008.0
2024-10-01 15:25:00,113.81,113.86,113.8,113.84,14745.0,112.1506,112.1998,112.1407,112.1801,14745.0
2024-10-01 15:30:00,113.83,113.88,113.8,113.87,28386.0,112.1703,112.2195,112.1407,112.2097,28386.0
2024-10-01 15:35:00,113.86,113.88,113.78,113.85,15162.0,112.1998,112.2195,112.121,112.19,15162.0
2024-10-01 15:40:00,113.85,113.87,113.71,113.75,31743.0,112.19,112.2097,112.052,112.0914,31743.0
2024-10-01 15:45:00,113.76,113.81,113.7,113.72,27365.0,112.1013,112.1506,112.0422,112.0619,27365.0
2024-10-01 15:50:00,113.73,113.75,113.61,113.64,34500.0,112.0717,112.0914,111.9535,111.983,34500.0
2024-10-01 15:55:00,113.63,113.64,113.49,113.57,162625.0,111.9732,111.983,111.8352,111.9141,162625.0
2024-10-02 09:30:00,113.38,113.38,112.23,112.23,80956.0,111.7268,111.7268,110.5936,110.5936,80956.0
2024-10-02 09:35:00,112.19,112.66,112.16,112.2,20596.0,110.5542,111.0173,110.5246,110.564,20596.0
2024-10-02 09:40:00,112.2,112.45,112.03,112.45,20752.0,110.564,110.8104,110.3965,110.8104,20752.0
2024-10-02 09:45:00,112.45,112.99,112.45,112.99,28220.0,110.8104,111.3425,110.8104,111.3425,28220.0
2024-10-02 09:50:00,112.97,113.27,112.95,113.22,22581.0,111.3228,111.6184,111.3031,111.5692,22581.0
2024-10-02 09:55:00,113.24,113.34,113.0,113.0,52675.0,111.5889,111.6874,111.3524,111.3524,52675.0
2024-10-02 10:00:00,112.98,113.03,112.88,113.0,6514.0,111.3327,111.3819,111.2341,111.3524,6514.0
2024-10-02 10:05:00,113.02,113.04,112.93,113.04,6798.0,111.3721,111.3918,111.2834,111.3918,6798.0
2024-10-02 10:10:00,113.03,113.08,112.89,113.0,9206.0,111.3819,111.4312,111.244,111.3524,9206.0
2024-10-02 10:15:00,113.03,113.05,112.93,113.01,7063.0,111.3819,111.4016,111.2834,111.3622,7063.0
2024-10-02 10:20:00,113.05,113.06,112.89,112.94,7230.0,111.4016,111.4115,111.244,111.2932,7230.0
2024-10-02 10:25:00,112.95,113.06,112.91,113.05,10518.0,111.3031,111.4115,111.2637,111.4016,10518.0
2024-10-02 10:30:00,113.07,113.17,112.98,113.12,6901.0,111.4214,111.5199,111.3327,111.4706,6901.0
2024-10-02 10:35:00,113.13,113.21,113.07,113.17,4615.0,111.4805,111.5593,111.4214,111.5199,4615.0
2024-10-02 10:40:00,113.23,113.36,113.23,113.35,4178.0,111.579,111.7071,111.579,111.6973,4178.0
2024-10-02 10:45:00,113.34,113.42,113.28,113.42,7361.0,111.6874,111.7662,111.6283,111.7662,7361.0
2024-10-02 10:50:00,113.42,113.43,113.29,113.34,10263.0,111.7662,111.7761,111.6381,111.6874,10263.0
2024-10-02 10:55:00,113.35,113.42,113.28,113.34,8656.0,111.6973,111.7662,111.6283,111.6874,8656.0
2024-10-02 11:00:00,113.32,113.33,113.25,113.31,5230.0,111.6677,111.6776,111.5987,111.6579,5230.0
2024-10-02 11:05:00,113.3,113.33,113.24,113.28,9841.0,111.648,111.6776,111.5889,111.6283,9841.0
2024-10-02 11:10:00,113.3,113.35,113.25,113.27,12626.0,111.648,111.6973,111.5987,111.6184,12626.0
2024-10-02 11:15:00,113.29,113.36,113.28,113.35,13089.0,111.6381,111.7071,111.6283,111.6973,13089.0
2024-10-02 11:20:00,113.33,113.33,113.18,113.21,8433.0,111.6776,111.6776,111.5297,111.5593,8433.0
2024-10-02 11:25:00,113.21,113.42,113.21,113.42,9682.0,111.5593,111.7662,111.5593,111.7662,9682.0
2024-10-02 11:30:00,113.42,113.49,113.35,113.38,12074.0,111.7662,111.8352,111.6973,111.7268,12074.0
2024-10-02 11:35:00,113.36,113.38,113.31,113.37,11610.0,111.7071,111.7268,111.6579,111.717,11610.0
2024-10-02 11:40:00,113.38,113.51,113.36,113.5,14337.0,111.7268,111.8549,111.7071,111.8451,14337.0
2024-10-02 11:45:00,113.5,113.53,113.48,113.52,26694.0,111.8451,111.8746,111.8254,111.8648,26694.0
2024-10-02 11:50:00,113.51,113.55,113.5,113.54,13210.0,111.8549,111.8944,111.8451,111.8845,13210.0
2024-10-02 11:55:00,113.55,113.56,113.33,113.33,11063.0,111.8944,111.9042,111.6776,111.6776,11063.0
2024-10-02 12:00:00,113.3,113.32,113.21,113.21,4672.0,111.648,111.6677,111.5593,111.5593,4672.0
2024-10-02 12:05:00,113.21,113.23,113.14,113.2,5669.0,111.5593,111.579,111.4903,111.5495,5669.0
2024-10-02 12:10:00,113.21,113.31,113.2,113.28,6479.0,111.5593,111.6579,111.5495,111.6283,6479.0
2024-10-02 12:15:00,113.28,113.28,113.13,113.18,10090.0,111.6283,111.6283,111.4805,111.5297,10090.0
2024-10-02 12:20:00,113.18,113.23,113.18,113.2,5508.0,111.5297,111.579,111.5297,111.5495,5508.0
2024-10-02 12:25:00,113.22,113.28,113.19,113.25,10203.0,111.5692,111.6283,111.5396,111.5987,10203.0
2024-10-02 12:30:00,113.24,113.25,113.12,113.14,7576.0,111.5889,111.5987,111.4706,111.4903,7576.0
2024-10-02 12:35:00,113.14,113.19,113.13,113.13,6286.0,111.4903,111.5396,111.4805,111.4805,6286.0
2024-10-02 12:40:00,113.13,113.14,113.06,113.06,4925.0,111.4805,111.4903,111.4115,111.4115,4925.0
2024-10-02 12:45:00,113.05,113.14,113.04,113.12,7646.0,111.4016,111.4903,111.3918,111.4706,7646.0
2024-10-02 12:50:00,113.11,113.15,113.1,113.13,3972.0,111.4608,111.5002,111.4509,111.4805,3972.0
2024-10-02 12:55:00,113.14,113.16,113.11,113.11,5291.0,111.4903,111.51,111.4608,111.4608,5291.0
2024-10-02 13:00:00,113.12,113.14,113.1,113.12,4689.0,111.4706,111.4903,111.4509,111.4706,4689.0
2024-10-02 13:05:00,113.11,113.12,112.99,113.03,19702.0,111.4608,111.4706,111.3425,111.3819,19702.0
2024-10-02 13:10:00,113.04,113.05,112.99,113.01,4822.0,111.3918,111.4016,111.3425,111.3622,4822.0
2024-10-02 13:15:00,113.01,113.07,113.01,113.05,5258.0,111.3622,111.4214,111.3622,111.4016,5258.0
2024-10-02 13:20:00,113.05,113.08,113.01,113.06,11456.0,111.4016,111.4312,111.3622,111.4115,11456.0
2024-10-02 13:25:00,113.05,113.16,113.04,113.11,9797.0,111.4016,111.51,111.3918,111.4608,9797.0
2024-10-02 13:30:00,113.13,113.13,113.04,113.05,13704.0,111.4805,111.4805,111.3918,111.4016,13704.0
2024-10-02 13:35:00,113.05,113.18,113.04,113.13,10115.0,111.4016,111.5297,111.3918,111.4805,10115.0
2024-10-02 13:40:00,113.14,113.21,113.12,113.2,7605.0,111.4903,111.5593,111.4706,111.5495,7605.0
2024-10-02 13:45:00,113.19,113.31,113.19,113.31,4455.0,111.5396,111.6579,111.5396,111.6579,4455.0
2024-10-02 13:50:00,113.31,113.35,113.29,113.35,3546.0,111.6579,111.6973,111.6381,111.6973,3546.0
2024-10-02 13:55:00,113.34,113.34,113.27,113.29,8268.0,111.6874,111.6874,111.6184,111.6381,8268.0
2024-10-02 14:00:00,113.31,113.38,113.31,113.37,9255.0,111.6579,111.7268,111.6579,111.717,9255.0
2024-10-02 14:05:00,113.36,113.39,113.33,113.37,11495.0,111.7071,111.7367,111.6776,111.717,11495.0
2024-10-02 14:10:00,113.37,113.39,113.33,113.35,10536.0,111.717,111.7367,111.6776,111.6973,10536.0
2024-10-02 14:15:00,113.36,113.47,113.33,113.39,68318.0,111.7071,111.8155,111.6776,111.7367,68318.0
2024-10-02 14:20:00,113.38,113.39,113.29,113.32,13970.0,111.7268,111.7367,111.6381,111.6677,13970.0
2024-10-02 14:25:00,113.33,113.42,113.31,113.37,14032.0,111.6776,111.7662,111.6579,111.717,14032.0
2024-10-02 14:30:00,113.36,113.4,113.35,113.37,7757.0,111.7071,111.7465,111.6973,111.717,7757.0
2024-10-02 14:35:00,113.36,113.39,113.34,113.37,10654.0,111.7071,111.7367,111.6874,111.717,10654.0
2024-10-02 14:40:00,113.37,113.43,113.36,113.4,6207.0,111.717,111.7761,111.7071,111.7465,6207.0
2024-10-02 14:45:00,113.41,113.43,113.39,113.42,8218.0,111.7564,111.7761,111.7367,111.7662,8218.0
2024-10-02 14:50:00,113.43,113.47,113.42,113.46,7869.0,111.7761,111.8155,111.7662,111.8057,7869.0
2024-10-02 14:55:00,113.46,113.5,113.42,113.48,10689.0,111.8057,111.8451,111.7662,111.8254,10689.0
2024-10-02 15:00:00,113.48,113.59,113.47,113.58,7729.0,111.8254,111.9338,111.8155,111.9239,7729.0
2024-10-02 15:05:00,113.58,113.58,113.5,113.56,11774.0,111.9239,111.9239,111.8451,111.9042,11774.0
2024-10-02 15:10:00,113.54,113.65,113.53,113.65,11923.0,111.8845,111.9929,111.8746,111.9929,11923.0
2024-10-02 15:15:00,113.65,113.67,113.62,113.67,18414.0,111.9929,112.0126,111.9633,112.0126,18414.0
2024-10-02 15:20:00,113.68,113.7,113.6,113.62,15823.0,112.0225,112.0422,111.9436,111.9633,15823.0
2024-10-02 15:25:00,113.61,113.62,113.6,113.61,16673.0,111.9535,111.9633,111.9436,111.9535,16673.0
2024-10-02 15:30:00,113.6,113.61,113.5,113.52,20028.0,111.9436,111.9535,111.8451,111.8648,20028.0
2024-10-02 15:35:00,113.53,113.58,113.52,113.56,18846.0,111.8746,111.9239,111.8648,111.9042,18846.0
2024-10-02 15:40:00,113.56,113.56,113.44,113.46,28196.0,111.9042,111.9042,111.786,111.8057,28196.0
2024-10-02 15:45:00,113.46,113.5,113.37,113.45,40104.0,111.8057,111.8451,111.717,111.7958,40104.0
2024-10-02 15:50:00,113.45,113.72,113.44,113.69,81215.0,111.7958,112.0619,111.786,112.0323,81215.0
2024-10-02 15:55:00,113.69,113.79,113.61,113.64,240797.0,112.0323,112.1309,111.9535,111.983,240797.0
2024-10-03 09:30:00,113.51,113.51,113.02,113.1,51422.0,111.8549,111.8549,111.3721,111.4509,51422.0
2024-10-03 09:35:00,113.1,113.16,112.84,112.99,13541.0,111.4509,111.51,111.1947,111.3425,13541.0
2024-10-03 09:40:00,113.01,113.04,112.42,112.48,50531.0,111.3622,111.3918,110.7808,110.84,50531.0
2024-10-03 09:45:00,112.48,112.8,112.39,112.61,52483.0,110.84,111.1553,110.7513,110.9681,52483.0
2024-10-03 09:50:00,112.68,112.68,112.21,112.25,29344.0,111.037,111.037,110.5739,110.6133,29344.0
2024-10-03 09:55:00,112.25,112.27,111.99,112.03,22228.0,110.6133,110.633,110.3571,110.3965,22228.0
2024-10-03 10:00:00,112.03,112.1,111.79,112.07,34924.0,110.3965,110.4655,110.16,110.4359,34924.0
2024-10-03 10:05:00,112.08,112.38,111.99,112.37,36688.0,110.4458,110.7414,110.3571,110.7316,36688.0
2024-10-03 10:10:00,112.34,112.76,112.3,112.31,31354.0,110.702,111.1159,110.6626,110.6724,31354.0
2024-10-03 10:15:00,112.35,112.62,112.2,112.52,15537.0,110.7119,110.9779,110.564,110.8794,15537.0
2024-10-03 10:20:00,112.57,112.62,112.4,112.41,10291.0,110.9286,110.9779,110.7611,110.771,10291.0
2024-10-03 10:25:00,112.44,112.57,112.39,112.53,11319.0,110.8005,110.9286,110.7513,110.8892,11319.0
2024-10-03 10:30:00,112.52,112.75,112.45,112.75,18054.0,110.8794,111.106,110.8104,111.106,18054.0
2024-10-03 10:35:00,112.75,112.79,112.65,112.71,27798.0,111.106,111.1454,111.0075,111.0666,27798.0
2024-10-03 10:40:00,112.72,112.74,112.46,112.49,15749.0,111.0765,111.0962,110.8202,110.8498,15749.0
2024-10-03 10:45:00,112.51,112.65,112.42,112.63,13631.0,110.8695,111.0075,110.7808,110.9878,13631.0
2024-10-03 10:50:00,112.63,112.72,112.61,112.71,15867.0,110.9878,111.0765,110.9681,111.0666,15867.0
2024-10-03 10:55:00,112.72,112.8,112.67,112.73,29009.0,111.0765,111.1553,111.0272,111.0863,29009.0
2024-10-03 11:00:00,112.73,112.74,112.57,112.7,24542.0,111.0863,111.0962,110.9286,111.0567,24542.0
2024-10-03 11:05:00,112.7,112.77,112.64,112.72,8480.0,111.0567,111.1257,110.9976,111.0765,8480.0
2024-10-03 11:10:00,112.72,112.82,112.71,112.82,8217.0,111.0765,111.175,111.0666,111.175,8217.0
2024-10-03 11:15:00,112.84,113.0,112.84,112.94,15615.0,111.1947,111.3524,111.1947,111.2932,15615.0
2024-10-03 11:20:00,112.94,112.98,112.89,112.98,30836.0,111.2932,111.3327,111.244,111.3327,30836.0
2024-10-03 11:25:00,112.97,112.99,112.83,112.87,12442.0,111.3228,111.3425,111.1849,111.2243,12442.0
2024-10-03 11:30:00,112.88,112.97,112.87,112.91,14118.0,111.2341,111.3228,111.2243,111.2637,14118.0
2024-10-03 11:35:00,112.9,112.92,112.82,112.83,7958.0,111.2538,111.2735,111.175,111.1849,7958.0
2024-10-03 11:40:00,112.83,112.99,112.83,112.98,8910.0,111.1849,111.3425,111.1849,111.3327,8910.0
2024-10-03 11:45:00,112.98,113.01,112.95,112.97,7604.0,111.3327,111.3622,111.3031,111.3228,7604.0
2024-10-03 11:50:00,112.98,113.05,112.97,113.0,8517.0,111.3327,111.4016,111.3228,111.3524,8517.0
2024-10-03 11:55:00,113.01,113.01,112.92,112.93,8177.0,111.3622,111.3622,111.2735,111.2834,8177.0
2024-10-03 12:00:00,112.93,112.99,112.92,112.93,12838.0,111.2834,111.3425,111.2735,111.2834,12838.0
2024-10-03 12:05:00,112.94,112.97,112.83,112.84,5601.0,111.2932,111.3228,111.1849,111.1947,5601.0
2024-10-03 12:10:00,112.85,112.92,112.85,112.9,8794.0,111.2046,111.2735,111.2046,111.2538,8794.0
2024-10-03 12:15:00,112.91,113.01,112.9,113.01,6829.0,111.2637,111.3622,111.2538,111.3622,6829.0
2024-10-03 12:20:00,113.03,113.04,112.98,112.98,10723.0,111.3819,111.3918,111.3327,111.3327,10723.0
2024-10-03 12:25:00,112.98,113.02,112.94,113.01,10509.0,111.3327,111.3721,111.2932,111.3622,10509.0
2024-10-03 12:30:00,113.0,113.0,112.94,112.99,9426.0,111.3524,111.3524,111.2932,111.3425,9426.0
2024-10-03 12:35:00,112.98,112.99,112.91,112.92,10970.0,111.3327,111.3425,111.2637,111.2735,10970.0
2024-10-03 12:40:00,112.91,112.94,112.79,112.81,15785.0,111.2637,111.2932,111.1454,111.1651,15785.0
2024-10-03 12:45:00,112.82,112.84,112.69,112.73,12035.0,111.175,111.1947,111.0469,111.0863,12035.0
2024-10-03 12:50:00,112.72,112.92,112.62,112.87,62577.0,111.0765,111.2735,110.9779,111.2243,62577.0
2024-10-03 12:55:00,112.88,112.97,112.76,112.93,24567.0,111.2341,111.3228,111.1159,111.2834,24567.0
2024-10-03 13:00:00,112.92,112.93,112.49,112.5,35205.0,111.2735,111.2834,110.8498,110.8597,35205.0
2024-10-03 13:05:00,112.5,112.61,112.5,112.51,13638.0,110.8597,110.9681,110.8597,110.8695,13638.0
2024-10-03 13:10:00,112.5,112.59,112.49,112.58,17006.0,110.8597,110.9484,110.8498,110.9385,17006.0
2024-10-03 13:15:00,112.58,112.59,112.39,112.41,13727.0,110.9385,110.9484,110.7513,110.771,13727.0
2024-10-03 13:20:00,112.4,112.6,112.39,112.55,13443.0,110.7611,110.9582,110.7513,110.9089,13443.0
2024-10-03 13:25:00,112.55,112.68,112.52,112.56,12082.0,110.9089,111.037,110.8794,110.9188,12082.0
2024-10-03 13:30:00,112.54,112.71,112.54,112.67,11352.0,110.8991,111.0666,110.8991,111.0272,11352.0
2024-10-03 13:35:00,112.68,112.69,112.55,112.55,9661.0,111.037,111.0469,110.9089,110.9089,9661.0
2024-10-03 13:40:00,112.54,112.56,112.42,112.51,8432.0,110.8991,110.9188,110.7808,110.8695,8432.0
2024-10-03 13:45:00,112.54,112.66,112.52,112.64,7942.0,110.8991,111.0173,110.8794,110.9976,7942.0
2024-10-03 13:50:00,112.63,112.63,112.47,112.47,6851.0,110.9878,110.9878,110.8301,110.8301,6851.0
2024-10-03 13:55:00,112.48,112.54,112.48,112.48,11588.0,110.84,110.8991,110.84,110.84,11588.0
2024-10-03 14:00:00,112.47,112.51,112.39,112.39,12215.0,110.8301,110.8695,110.7513,110.7513,12215.0
2024-10-03 14:05:00,112.41,112.46,112.36,112.37,13895.0,110.771,110.8202,110.7217,110.7316,13895.0
2024-10-03 14:10:00,112.38,112.44,112.37,112.43,27678.0,110.7414,110.8005,110.7316,110.7907,27678.0
2024-10-03 14:15:00,112.43,112.45,112.36,112.38,10152.0,110.7907,110.8104,110.7217,110.7414,10152.0
2024-10-03 14:20:00,112.38,112.4,112.3,112.36,16828.0,110.7414,110.7611,110.6626,110.7217,16828.0
2024-10-03 14:25:00,112.39,112.46,112.35,112.44,14255.0,110.7513,110.8202,110.7119,110.8005,14255.0
2024-10-03 14:30:00,112.44,112.44,112.34,112.36,8671.0,110.8005,110.8005,110.702,110.7217,8671.0
2024-10-03 14:35:00,112.37,112.37,112.29,112.31,13715.0,110.7316,110.7316,110.6527,110.6724,13715.0
2024-10-03 14:40:00,112.3,112.33,112.22,112.23,23281.0,110.6626,110.6921,110.5837,110.5936,23281.0
2024-10-03 14:45:00,112.23,112.25,112.17,112.17,12034.0,110.5936,110.6133,110.5345,110.5345,12034.0
2024-10-03 14:50:00,112.18,112.24,112.17,112.22,11048.0,110.5443,110.6035,110.5345,110.5837,11048.0
2024-10-03 14:55:00,112.23,112.24,112.12,112.13,13095.0,110.5936,110.6035,110.4852,110.4951,13095.0
2024-10-03 15:00:00,112.11,112.12,112.04,112.1,15599.0,110.4754,110.4852,110.4064,110.4655,15599.0
2024-10-03 15:05:00,112.09,112.34,112.06,112.12,56855.0,110.4556,110.702,110.4261,110.4852,56855.0
2024-10-03 15:10:00,112.12,112.16,112.06,112.1,22668.0,110.4852,110.5246,110.4261,110.4655,22668.0
2024-10-03 15:15:00,112.1,112.17,112.09,112.15,18928.0,110.4655,110.5345,110.4556,110.5148,18928.0
2024-10-03 15:20:00,112.15,112.16,112.08,112.16,22491.0,110.5148,110.5246,110.4458,110.5246,22491.0
2024-10-03 15:25:00,112.16,112.21,112.12,112.15,20401.0,110.5246,110.5739,110.4852,110.5148,20401.0
2024-10-03 15:30:00,112.15,112.25,112.15,112.16,20700.0,110.5148,110.6133,110.5148,110.5246,20700.0
2024-10-03 15:35:00,112.15,112.22,112.14,112.21,34679.0,110.5148,110.5837,110.5049,110.5739,34679.0
2024-10-03 15:40:00,112.21,112.3,112.18,112.24,31290.0,110.5739,110.6626,110.5443,110.6035,31290.0
2024-10-03 15:45:00,112.24,112.33,112.23,112.3,42220.0,110.6035,110.6921,110.5936,110.6626,42220.0
2024-10-03 15:50:00,112.3,112.39,112.2,112.38,107614.0,110.6626,110.7513,110.564,110.7414,107614.0
2024-10-03 15:55:00,112.38,112.38,112.22,112.23,198184.0,110.7414,110.7414,110.5837,110.5936,198184.0
2024-10-04 09:30:00,112.13,112.65,112.11,112.19,79860.0,110.4951,111.0075,110.4754,110.5542,79860.0
2024-10-04 09:35:00,112.19,112.25,111.95,112.1,28029.0,110.5542,110.6133,110.3177,110.4655,28029.0
2024-10-04 09:40:00,112.1,112.43,112.05,112.19,31812.0,110.4655,110.7907,110.4162,110.5542,31812.0
2024-10-04 09:45:00,112.23,112.23,112.01,112.01,19353.0,110.5936,110.5936,110.3768,110.3768,19353.0
2024-10-04 09:50:00,112.04,112.37,112.04,112.25,21515.0,110.4064,110.7316,110.4064,110.6133,21515.0
2024-10-04 09:55:00,112.26,112.27,112.04,112.16,43393.0,110.6232,110.633,110.4064,110.5246,43393.0
2024-10-04 10:00:00,112.18,112.31,112.17,112.24,17352.0,110.5443,110.6724,110.5345,110.6035,17352.0
2024-10-04 10:05:00,112.25,112.5,112.25,112.38,20859.0,110.6133,110.8597,110.6133,110.7414,20859.0
2024-10-04 10:10:00,112.37,112.37,112.18,112.26,36984.0,110.7316,110.7316,110.5443,110.6232,36984.0
2024-10-04 10:15:00,112.26,112.48,112.25,112.33,16504.0,110.6232,110.84,110.6133,110.6921,16504.0
2024-10-04 10:20:00,112.32,112.33,112.06,112.09,19336.0,110.6823,110.6921,110.4261,110.4556,19336.0
2024-10-04 10:25:00,112.11,112.14,111.74,111.86,31734.0,110.4754,110.5049,110.1107,110.229,31734.0
2024-10-04 10:30:00,111.86,111.98,111.8,111.85,40171.0,110.229,110.3472,110.1699,110.2191,40171.0
2024-10-04 10:35:00,111.86,111.91,111.79,111.88,17161.0,110.229,110.2783,110.16,110.2487,17161.0
2024-10-04 10:40:00,111.91,112.05,111.89,112.03,15827.0,110.2783,110.4162,110.2586,110.3965,15827.0
2024-10-04 10:45:00,112.05,112.16,112.04,112.11,9695.0,110.4162,110.5246,110.4064,110.4754,9695.0
2024-10-04 10:50:00,112.1,112.25,112.1,112.18,19066.0,110.4655,110.6133,110.4655,110.5443,19066.0
2024-10-04 10:55:00,112.16,112.16,112.06,112.14,11982.0,110.5246,110.5246,110.4261,110.5049,11982.0
2024-10-04 11:00:00,112.14,112.16,112.0,112.04,12272.0,110.5049,110.5246,110.367,110.4064,12272.0
2024-10-04 11:05:00,112.05,112.08,112.0,112.07,15762.0,110.4162,110.4458,110.367,110.4359,15762.0
2024-10-04 11:10:00,112.08,112.15,112.0,112.0,16754.0,110.4458,110.5148,110.367,110.367,16754.0
2024-10-04 11:15:00,111.97,111.99,111.94,111.96,7929.0,110.3374,110.3571,110.3078,110.3275,7929.0
2024-10-04 11:20:00,111.91,111.91,111.77,111.78,8716.0,110.2783,110.2783,110.1403,110.1502,8716.0
2024-10-04 11:25:00,111.77,111.81,111.68,111.73,14890.0,110.1403,110.1797,110.0516,110.1009,14890.0
2024-10-04 11:30:00,111.74,111.82,111.72,111.8,7642.0,110.1107,110.1896,110.091,110.1699,7642.0
2024-10-04 11:35:00,111.8,111.93,111.79,111.9,12030.0,110.1699,110.298,110.16,110.2684,12030.0
2024-10-04 11:40:00,111.89,111.92,111.83,111.83,11107.0,110.2586,110.2881,110.1994,110.1994,11107.0
2024-10-04 11:45:00,111.84,111.91,111.81,111.81,10413.0,110.2093,110.2783,110.1797,110.1797,10413.0
2024-10-04 11:50:00,111.82,111.86,111.72,111.79,6079.0,110.1896,110.229,110.091,110.16,6079.0
2024-10-04 11:55:00,111.79,111.79,111.68,111.69,7023.0,110.16,110.16,110.0516,110.0615,7023.0
2024-10-04 12:00:00,111.72,111.92,111.71,111.9,6535.0,110.091,110.2881,110.0812,110.2684,6535.0
2024-10-04 12:05:00,111.92,111.99,111.91,111.96,38474.0,110.2881,110.3571,110.2783,110.3275,38474.0
2024-10-04 12:10:00,111.98,112.06,111.97,112.01,20470.0,110.3472,110.4261,110.3374,110.3768,20470.0
2024-10-04 12:15:00,112.01,112.07,112.0,112.02,17914.0,110.3768,110.4359,110.367,110.3867,17914.0
2024-10-04 12:20:00,112.02,112.09,111.91,111.92,10353.0,110.3867,110.4556,110.2783,110.2881,10353.0
2024-10-04 12:25:00,111.91,111.93,111.82,111.93,5302.0,110.2783,110.298,110.1896,110.298,5302.0
2024-10-04 12:30:00,111.93,111.96,111.89,111.92,8180.0,110.298,110.3275,110.2586,110.2881,8180.0
2024-10-04 12:35:00,111.95,112.08,111.93,112.02,4595.0,110.3177,110.4458,110.298,110.3867,4595.0
2024-10-04 12:40:00,112.03,112.14,112.02,112.14,7122.0,110.3965,110.5049,110.3867,110.5049,7122.0
2024-10-04 12:45:00,112.14,112.21,112.12,112.13,4606.0,110.5049,110.5739,110.4852,110.4951,4606.0
2024-10-04 12:50:00,112.15,112.19,112.08,112.19,11958.0,110.5148,110.5542,110.4458,110.5542,11958.0
2024-10-04 12:55:00,112.19,112.23,112.1,112.22,13475.0,110.5542,110.5936,110.4655,110.5837,13475.0
2024-10-04 13:00:00,112.22,112.26,112.2,112.25,6008.0,110.5837,110.6232,110.564,110.6133,6008.0
2024-10-04 13:05:00,112.26,112.29,112.24,112.26,4412.0,110.6232,110.6527,110.6035,110.6232,4412.0
2024-10-04 13:10:00,112.27,112.39,112.27,112.37,5696.0,110.633,110.7513,110.633,110.7316,5696.0
2024-10-04 13:15:00,112.38,112.45,112.37,112.39,4842.0,110.7414,110.8104,110.7316,110.7513,4842.0
2024-10-04 13:20:00,112.4,112.46,112.39,112.43,3504.0,110.7611,110.8202,110.7513,110.7907,3504.0
2024-10-04 13:25:00,112.44,112.46,112.34,112.34,14277.0,110.8005,110.8202,110.702,110.702,14277.0
2024-10-04 13:30:00,112.38,112.41,112.33,112.38,5855.0,110.7414,110.771,110.6921,110.7414,5855.0
2024-10-04 13:35:00,112.36,112.37,112.18,112.35,9501.0,110.7217,110.7316,110.5443,110.7119,9501.0
2024-10-04 13:40:00,112.36,112.5,112.35,112.5,10033.0,110.7217,110.8597,110.7119,110.8597,10033.0
2024-10-04 13:45:00,112.49,112.49,112.43,112.44,4496.0,110.8498,110.8498,110.7907,110.8005,4496.0
2024-10-04 13:50:00,112.43,112.43,112.37,112.4,4944.0,110.7907,110.7907,110.7316,110.7611,4944.0
2024-10-04 13:55:00,112.4,112.47,112.39,112.39,9000.0,110.7611,110.8301,110.7513,110.7513,9000.0
2024-10-04 14:00:00,112.39,112.44,112.34,112.35,30893.0,110.7513,110.8005,110.702,110.7119,30893.0
2024-10-04 14:05:00,112.36,112.51,112.35,112.5,15071.0,110.7217,110.8695,110.7119,110.8597,15071.0
2024-10-04 14:10:00,112.49,112.5,112.41,112.43,12603.0,110.8498,110.8597,110.771,110.7907,12603.0
2024-10-04 14:15:00,112.43,112.43,112.37,112.4,5554.0,110.7907,110.7907,110.7316,110.7611,5554.0
2024-10-04 14:20:00,112.43,112.48,112.42,112.48,13213.0,110.7907,110.84,110.7808,110.84,13213.0
2024-10-04 14:25:00,112.48,112.5,112.4,112.45,10180.0,110.84,110.8597,110.7611,110.8104,10180.0
2024-10-04 14:30:00,112.45,112.56,112.45,112.55,11449.0,110.8104,110.9188,110.8104,110.9089,11449.0
2024-10-04 14:35:00,112.55,112.63,112.55,112.6,12520.0,110.9089,110.9878,110.9089,110.9582,12520.0
2024-10-04 14:40:00,112.6,112.64,112.57,112.59,12252.0,110.9582,110.9976,110.9286,110.9484,12252.0
2024-10-04 14:45:00,112.57,112.63,112.57,112.63,8777.0,110.9286,110.9878,110.9286,110.9878,8777.0
2024-10-04 14:50:00,112.63,112.65,112.58,112.61,12851.0,110.9878,111.0075,110.9385,110.9681,12851.0
2024-10-04 14:55:00,112.61,112.62,112.55,112.62,24734.0,110.9681,110.9779,110.9089,110.9779,24734.0
2024-10-04 15:00:00,112.62,112.62,112.55,112.61,14542.0,110.9779,110.9779,110.9089,110.9681,14542.0
2024-10-04 15:05:00,112.61,112.62,112.59,112.6,14795.0,110.9681,110.9779,110.9484,110.9582,14795.0
2024-10-04 15:10:00,112.6,112.66,112.6,112.6,11684.0,110.9582,111.0173,110.9582,110.9582,11684.0
2024-10-04 15:15:00,112.6,112.61,112.53,112.55,15090.0,110.9582,110.9681,110.8892,110.9089,15090.0
2024-10-04 15:20:00,112.54,112.66,112.51,112.63,21546.0,110.8991,111.0173,110.8695,110.9878,21546.0
2024-10-04 15:25:00,112.64,112.65,112.59,112.64,16044.0,110.9976,111.0075,110.9484,110.9976,16044.0
2024-10-04 15:30:00,112.64,112.7,112.57,112.65,33042.0,110.9976,111.0567,110.9286,111.0075,33042.0
2024-10-04 15:35:00,112.64,112.71,112.51,112.7,28927.0,110.9976,111.0666,110.8695,111.0567,28927.0
2024-10-04 15:40:00,112.7,112.75,112.69,112.72,20203.0,111.0567,111.106,111.0469,111.0765,20203.0
2024-10-04 15:45:00,112.72,112.72,112.56,112.64,22233.0,111.0765,111.0765,110.9188,110.9976,22233.0
2024-10-04 15:50:00,112.65,112.67,112.58,112.58,35286.0,111.0075,111.0272,110.9385,110.9385,35286.0
2024-10-04 15:55:00,112.59,112.74,112.54,112.61,176140.0,110.9484,111.0962,110.8991,110.9681,176140.0
2024-10-07 09:30:00,112.3,112.49,111.92,111.96,96455.0,110.6626,110.8498,110.2881,110.3275,96455.0
2024-10-07 09:35:00,111.96,112.28,111.8,112.01,27239.0,110.3275,110.6429,110.1699,110.3768,27239.0
2024-10-07 09:40:00,112.01,112.16,111.94,112.12,21314.0,110.3768,110.5246,110.3078,110.4852,21314.0
2024-10-07 09:45:00,112.12,112.37,112.09,112.25,25934.0,110.4852,110.7316,110.4556,110.6133,25934.0
2024-10-07 09:50:00,112.27,112.48,112.2,112.45,16725.0,110.633,110.84,110.564,110.8104,16725.0
2024-10-07 09:55:00,112.45,113.08,112.35,112.92,333409.0,110.8104,111.4312,110.7119,111.2735,333409.0
2024-10-07 10:00:00,112.92,113.61,112.91,113.35,200776.0,111.2735,111.9535,111.2637,111.6973,200776.0
2024-10-07 10:05:00,113.31,113.58,113.02,113.17,58333.0,111.6579,111.9239,111.3721,111.5199,58333.0
2024-10-07 10:10:00,113.15,113.2,112.98,113.18,27974.0,111.5002,111.5495,111.3327,111.5297,27974.0
2024-10-07 10:15:00,113.2,113.27,113.06,113.13,20230.0,111.5495,111.6184,111.4115,111.4805,20230.0
2024-10-07 10:20:00,113.16,113.19,113.04,113.16,11492.0,111.51,111.5396,111.3918,111.51,11492.0
2024-10-07 10:25:00,113.13,113.28,113.07,113.15,19761.0,111.4805,111.6283,111.4214,111.5002,19761.0
2024-10-07 10:30:00,113.14,113.3,113.13,113.21,15527.0,111.4903,111.648,111.4805,111.5593,15527.0
2024-10-07 10:35:00,113.22,113.45,113.16,113.41,24529.0,111.5692,111.7958,111.51,111.7564,24529.0
2024-10-07 10:40:00,113.41,113.46,113.29,113.33,10973.0,111.7564,111.8057,111.6381,111.6776,10973.0
2024-10-07 10:45:00,113.31,113.38,113.26,113.3,10652.0,111.6579,111.7268,111.6086,111.648,10652.0
2024-10-07 10:50:00,113.3,113.35,113.27,113.27,8942.0,111.648,111.6973,111.6184,111.6184,8942.0
2024-10-07 10:55:00,113.26,113.27,113.06,113.17,13547.0,111.6086,111.6184,111.4115,111.5199,13547.0
2024-10-07 11:00:00,113.18,113.21,112.99,113.02,21454.0,111.5297,111.5593,111.3425,111.3721,21454.0
2024-10-07 11:05:00,113.02,113.17,112.96,113.1,17741.0,111.3721,111.5199,111.313,111.4509,17741.0
2024-10-07 11:10:00,113.09,113.13,112.97,112.99,17916.0,111.4411,111.4805,111.3228,111.3425,17916.0
2024-10-07 11:15:00,112.98,113.04,112.75,112.8,46216.0,111.3327,111.3918,111.106,111.1553,46216.0
2024-10-07 11:20:00,112.81,112.84,112.64,112.65,36340.0,111.1651,111.1947,110.9976,111.0075,36340.0
2024-10-07 11:25:00,112.66,112.7,112.48,112.59,33575.0,111.0173,111.0567,110.84,110.9484,33575.0
2024-10-07 11:30:00,112.59,112.6,112.38,112.4,20055.0,110.9484,110.9582,110.7414,110.7611,20055.0
2024-10-07 11:35:00,112.41,112.62,112.39,112.62,12672.0,110.771,110.9779,110.7513,110.9779,12672.0
2024-10-07 11:40:00,112.63,113.07,112.63,113.02,98695.0,110.9878,111.4214,110.9878,111.3721,98695.0
2024-10-07 11:45:00,113.03,113.14,113.0,113.04,31310.0,111.3819,111.4903,111.3524,111.3918,31310.0
2024-10-07 11:50:00,113.06,113.09,112.91,112.93,13907.0,111.4115,111.4411,111.2637,111.2834,13907.0
2024-10-07 11:55:00,112.91,112.97,112.83,112.9,22440.0,111.2637,111.3228,111.1849,111.2538,22440.0
2024-10-07 12:00:00,112.89,113.16,112.88,113.14,26881.0,111.244,111.51,111.2341,111.4903,26881.0
2024-10-07 12:05:00,113.13,113.31,113.06,113.23,46971.0,111.4805,111.6579,111.4115,111.579,46971.0
2024-10-07 12:10:00,113.22,113.35,113.11,113.28,40383.0,111.5692,111.6973,111.4608,111.6283,40383.0
2024-10-07 12:15:00,113.27,113.28,113.05,113.07,21267.0,111.6184,111.6283,111.4016,111.4214,21267.0
2024-10-07 12:20:00,113.07,113.15,112.95,113.13,16735.0,111.4214,111.5002,111.3031,111.4805,16735.0
2024-10-07 12:25:00,113.13,113.19,113.1,113.19,14597.0,111.4805,111.5396,111.4509,111.5396,14597.0
2024-10-07 12:30:00,113.19,113.2,113.04,113.09,22769.0,111.5396,111.5495,111.3918,111.4411,22769.0
2024-10-07 12:35:00,113.08,113.09,112.98,113.05,22997.0,111.4312,111.4411,111.3327,111.4016,22997.0
2024-10-07 12:40:00,113.04,113.07,113.0,113.06,20131.0,111.3918,111.4214,111.3524,111.4115,20131.0
2024-10-07 12:45:00,113.07,113.07,112.91,113.02,23174.0,111.4214,111.4214,111.2637,111.3721,23174.0
2024-10-07 12:50:00,113.02,113.15,113.02,113.12,18391.0,111.3721,111.5002,111.3721,111.4706,18391.0
2024-10-07 12:55:00,113.12,113.15,113.11,113.12,14956.0,111.4706,111.5002,111.4608,111.4706,14956.0
2024-10-07 13:00:00,113.11,113.19,113.05,113.15,20120.0,111.4608,111.5396,111.4016,111.5002,20120.0
2024-10-07 13:05:00,113.16,113.16,113.02,113.06,16683.0,111.51,111.51,111.3721,111.4115,16683.0
2024-10-07 13:10:00,113.07,113.24,113.06,113.21,17219.0,111.4214,111.5889,111.4115,111.5593,17219.0
2024-10-07 13:15:00,113.23,113.29,113.21,113.23,13437.0,111.579,111.6381,111.5593,111.579,13437.0
2024-10-07 13:20:00,113.23,113.23,113.13,113.21,19480.0,111.579,111.579,111.4805,111.5593,19480.0
2024-10-07 13:25:00,113.22,113.23,113.11,113.12,17003.0,111.5692,111.579,111.4608,111.4706,17003.0
2024-10-07 13:30:00,113.12,113.16,113.1,113.15,11328.0,111.4706,111.51,111.4509,111.5002,11328.0
2024-10-07 13:35:00,113.14,113.24,113.11,113.21,12613.0,111.4903,111.5889,111.4608,111.5593,12613.0
2024-10-07 13:40:00,113.21,113.26,113.17,113.18,19325.0,111.5593,111.6086,111.5199,111.5297,19325.0
2024-10-07 13:45:00,113.19,113.24,113.18,113.19,15420.0,111.5396,111.5889,111.5297,111.5396,15420.0
2024-10-07 13:50:00,113.2,113.2,113.11,113.14,23820.0,111.5495,111.5495,111.4608,111.4903,23820.0
2024-10-07 13:55:00,113.16,113.16,113.02,113.12,12938.0,111.51,111.51,111.3721,111.4706,12938.0
2024-10-07 14:00:00,113.13,113.2,113.1,113.13,19997.0,111.4805,111.5495,111.4509,111.4805,19997.0
2024-10-07 14:05:00,113.13,113.16,113.11,113.13,15238.0,111.4805,111.51,111.4608,111.4805,15238.0
2024-10-07 14:10:00,113.14,113.25,113.13,113.23,29473.0,111.4903,111.5987,111.4805,111.579,29473.0
2024-10-07 14:15:00,113.22,113.25,113.16,113.16,23935.0,111.5692,111.5987,111.51,111.51,23935.0
2024-10-07 14:20:00,113.17,113.26,113.16,113.21,17149.0,111.5199,111.6086,111.51,111.5593,17149.0
2024-10-07 14:25:00,113.21,113.24,113.19,113.21,26301.0,111.5593,111.5889,111.5396,111.5593,26301.0
2024-10-07 14:30:00,113.21,113.3,113.07,113.22,64645.0,111.5593,111.648,111.4214,111.5692,64645.0
2024-10-07 14:35:00,113.21,113.22,113.0,113.04,22867.0,111.5593,111.5692,111.3524,111.3918,22867.0
2024-10-07 14:40:00,113.04,113.15,112.98,113.09,28324.0,111.3918,111.5002,111.3327,111.4411,28324.0
2024-10-07 14:45:00,113.1,113.11,112.96,113.0,22776.0,111.4509,111.4608,111.313,111.3524,22776.0
2024-10-07 14:50:00,112.99,113.09,112.98,113.08,25295.0,111.3425,111.4411,111.3327,111.4312,25295.0
2024-10-07 14:55:00,113.08,113.08,112.99,113.03,22717.0,111.4312,111.4312,111.3425,111.3819,22717.0
2024-10-07 15:00:00,113.03,113.08,112.99,113.05,38666.0,111.3819,111.4312,111.3425,111.4016,38666.0
2024-10-07 15:05:00,113.05,113.12,113.04,113.12,21631.0,111.4016,111.4706,111.3918,111.4706,21631.0
2024-10-07 15:10:00,113.13,113.27,113.11,113.25,26356.0,111.4805,111.6184,111.4608,111.5987,26356.0
2024-10-07 15:15:00,113.24,113.25,113.14,113.17,26918.0,111.5889,111.5987,111.4903,111.5199,26918.0
2024-10-07 15:20:00,113.16,113.18,113.09,113.12,26979.0,111.51,111.5297,111.4411,111.4706,26979.0
2024-10-07 15:25:00,113.12,113.21,113.11,113.18,23342.0,111.4706,111.5593,111.4608,111.5297,23342.0
2024-10-07 15:30:00,113.19,113.22,113.08,113.08,30017.0,111.5396,111.5692,111.4312,111.4312,30017.0
2024-10-07 15:35:00,113.08,113.14,113.04,113.12,35137.0,111.4312,111.4903,111.3918,111.4706,35137.0
2024-10-07 15:40:00,113.12,113.18,113.1,113.15,47359.0,111.4706,111.5297,111.4509,111.5002,47359.0
2024-10-07 15:45:00,113.16,113.17,113.06,113.16,45534.0,111.51,111.5199,111.4115,111.51,45534.0
2024-10-07 15:50:00,113.15,113.38,113.15,113.28,69332.0,111.5002,111.7268,111.5002,111.6283,69332.0
2024-10-07 15:55:00,113.28,113.42,113.18,113.36,305941.0,111.6283,111.7662,111.5297,111.7071,305941.0
2024-10-08 09:30:00,113.75,114.81,113.75,114.42,224442.0,112.0914,113.136,112.0914,112.7517,224442.0
2024-10-08 09:35:00,114.39,114.72,114.19,114.68,37140.0,112.7221,113.0473,112.525,113.0079,37140.0
2024-10-08 09:40:00,114.63,115.07,114.57,114.98,75967.0,112.9586,113.3922,112.8995,113.3035,75967.0
2024-10-08 09:45:00,115.01,115.3,114.79,114.85,44256.0,113.3331,113.6188,113.1163,113.1754,44256.0
2024-10-08 09:50:00,114.83,115.16,114.77,115.13,50264.0,113.1557,113.4809,113.0966,113.4513,50264.0
2024-10-08 09:55:00,115.13,115.18,114.98,115.05,31318.0,113.4513,113.5006,113.3035,113.3725,31318.0
2024-10-08 10:00:00,115.02,115.07,114.55,114.61,80001.0,113.3429,113.3922,112.8798,112.9389,80001.0
2024-10-08 10:05:00,114.64,114.64,114.25,114.27,51244.0,112.9685,112.9685,112.5841,112.6039,51244.0
2024-10-08 10:10:00,114.27,114.28,113.97,114.21,40767.0,112.6039,112.6137,112.3082,112.5447,40767.0
2024-10-08 10:15:00,114.21,114.35,114.06,114.32,35689.0,112.5447,112.6827,112.3969,112.6531,35689.0
2024-10-08 10:20:00,114.31,114.38,114.07,114.2,73651.0,112.6433,112.7123,112.4068,112.5349,73651.0
2024-10-08 10:25:00,114.2,114.26,114.13,114.18,54170.0,112.5349,112.594,112.4659,112.5152,54170.0
2024-10-08 10:30:00,114.21,114.35,114.07,114.08,33970.0,112.5447,112.6827,112.4068,112.4166,33970.0
2024-10-08 10:35:00,114.1,114.14,113.92,114.14,29390.0,112.4363,112.4758,112.259,112.4758,29390.0
2024-10-08 10:40:00,114.15,114.52,114.15,114.38,26723.0,112.4856,112.8502,112.4856,112.7123,26723.0
2024-10-08 10:45:00,114.4,114.48,114.35,114.37,8077.0,112.732,112.8108,112.6827,112.7024,8077.0
2024-10-08 10:50:00,114.41,114.45,114.32,114.39,12676.0,112.7418,112.7812,112.6531,112.7221,12676.0
2024-10-08 10:55:00,114.37,114.42,114.33,114.35,19619.0,112.7024,112.7517,112.663,112.6827,19619.0
2024-10-08 11:00:00,114.35,114.39,114.23,114.3,34708.0,112.6827,112.7221,112.5644,112.6334,34708.0
2024-10-08 11:05:00,114.31,114.45,114.28,114.38,22553.0,112.6433,112.7812,112.6137,112.7123,22553.0
2024-10-08 11:10:00,114.39,114.44,114.36,114.41,15491.0,112.7221,112.7714,112.6925,112.7418,15491.0
2024-10-08 11:15:00,114.38,114.55,114.37,114.48,13330.0,112.7123,112.8798,112.7024,112.8108,13330.0
2024-10-08 11:20:00,114.47,114.49,114.31,114.36,16536.0,112.8009,112.8206,112.6433,112.6925,16536.0
2024-10-08 11:25:00,114.37,114.52,114.37,114.4,10613.0,112.7024,112.8502,112.7024,112.732,10613.0
2024-10-08 11:30:00,114.42,114.49,114.28,114.28,214369.0,112.7517,112.8206,112.6137,112.6137,214369.0
2024-10-08 11:35:00,114.26,114.34,114.05,114.07,45611.0,112.594,112.6728,112.3871,112.4068,45611.0
2024-10-08 11:40:00,114.05,114.07,114.0,114.06,6184.0,112.3871,112.4068,112.3378,112.3969,6184.0
2024-10-08 11:45:00,114.08,114.2,114.01,114.13,17158.0,112.4166,112.5349,112.3476,112.4659,17158.0
2024-10-08 11:50:00,114.15,114.2,114.11,114.18,9872.0,112.4856,112.5349,112.4462,112.5152,9872.0
2024-10-08 11:55:00,114.19,114.19,114.08,114.08,10427.0,112.525,112.525,112.4166,112.4166,10427.0
2024-10-08 12:00:00,114.07,114.11,114.04,114.08,8535.0,112.4068,112.4462,112.3772,112.4166,8535.0
2024-10-08 12:05:00,114.08,114.13,114.02,114.07,16165.0,112.4166,112.4659,112.3575,112.4068,16165.0
2024-10-08 12:10:00,114.08,114.16,114.08,114.15,10109.0,112.4166,112.4955,112.4166,112.4856,10109.0
2024-10-08 12:15:00,114.16,114.23,114.12,114.23,9211.0,112.4955,112.5644,112.456,112.5644,9211.0
2024-10-08 12:20:00,114.24,114.3,114.24,114.27,9864.0,112.5743,112.6334,112.5743,112.6039,9864.0
2024-10-08 12:25:00,114.3,114.31,114.2,114.23,6599.0,112.6334,112.6433,112.5349,112.5644,6599.0
2024-10-08 12:30:00,114.22,114.23,114.15,114.18,9439.0,112.5546,112.5644,112.4856,112.5152,9439.0
2024-10-08 12:35:00,114.18,114.36,114.15,114.36,16301.0,112.5152,112.6925,112.4856,112.6925,16301.0
2024-10-08 12:40:00,114.35,114.42,114.34,114.37,9543.0,112.6827,112.7517,112.6728,112.7024,9543.0
2024-10-08 12:45:00,114.39,114.43,114.32,114.38,12392.0,112.7221,112.7615,112.6531,112.7123,12392.0
2024-10-08 12:50:00,114.37,114.39,114.33,114.39,7235.0,112.7024,112.7221,112.663,112.7221,7235.0
2024-10-08 12:55:00,114.4,114.44,114.36,114.38,12745.0,112.732,112.7714,112.6925,112.7123,12745.0
2024-10-08 13:00:00,114.36,114.38,114.28,114.3,9374.0,112.6925,112.7123,112.6137,112.6334,9374.0
2024-10-08 13:05:00,114.3,114.3,114.21,114.24,20622.0,112.6334,112.6334,112.5447,112.5743,20622.0
2024-10-08 13:10:00,114.23,114.32,114.23,114.29,10013.0,112.5644,112.6531,112.5644,112.6236,10013.0
2024-10-08 13:15:00,114.3,114.37,114.24,114.37,14813.0,112.6334,112.7024,112.5743,112.7024,14813.0
2024-10-08 13:20:00,114.37,114.44,114.37,114.43,16614.0,112.7024,112.7714,112.7024,112.7615,16614.0
2024-10-08 13:25:00,114.43,114.49,114.42,114.47,18452.0,112.7615,112.8206,112.7517,112.8009,18452.0
2024-10-08 13:30:00,114.46,114.53,114.45,114.51,15899.0,112.7911,112.8601,112.7812,112.8404,15899.0
2024-10-08 13:35:00,114.52,114.61,114.52,114.57,12924.0,112.8502,112.9389,112.8502,112.8995,12924.0
2024-10-08 13:40:00,114.57,114.69,114.56,114.65,14600.0,112.8995,113.0177,112.8896,112.9783,14600.0
2024-10-08 13:45:00,114.65,114.7,114.62,114.67,11196.0,112.9783,113.0276,112.9488,112.998,11196.0
2024-10-08 13:50:00,114.67,114.69,114.61,114.66,12840.0,112.998,113.0177,112.9389,112.9882,12840.0
2024-10-08 13:55:00,114.65,114.67,114.6,114.63,18201.0,112.9783,112.998,112.929,112.9586,18201.0
2024-10-08 14:00:00,114.64,114.76,114.64,114.76,17131.0,112.9685,113.0867,112.9685,113.0867,17131.0
2024-10-08 14:05:00,114.75,114.8,114.67,114.7,20266.0,113.0769,113.1261,112.998,113.0276,20266.0
2024-10-08 14:10:00,114.7,114.78,114.7,114.78,15704.0,113.0276,113.1064,113.0276,113.1064,15704.0
2024-10-08 14:15:00,114.77,114.79,114.7,114.72,22758.0,113.0966,113.1163,113.0276,113.0473,22758.0
2024-10-08 14:20:00,114.73,114.75,114.7,114.74,16146.0,113.0571,113.0769,113.0276,113.067,16146.0
2024-10-08 14:25:00,114.75,114.81,114.72,114.76,16620.0,113.0769,113.136,113.0473,113.0867,16620.0
2024-10-08 14:30:00,114.77,114.78,114.61,114.69,13321.0,113.0966,113.1064,112.9389,113.0177,13321.0
2024-10-08 14:35:00,114.68,114.71,114.57,114.65,17334.0,113.0079,113.0374,112.8995,112.9783,17334.0
2024-10-08 14:40:00,114.65,114.66,114.59,114.66,8317.0,112.9783,112.9882,112.9192,112.9882,8317.0
2024-10-08 14:45:00,114.66,114.74,114.65,114.69,14046.0,112.9882,113.067,112.9783,113.0177,14046.0
2024-10-08 14:50:00,114.7,114.79,114.7,114.75,9675.0,113.0276,113.1163,113.0276,113.0769,9675.0
2024-10-08 14:55:00,114.75,114.84,114.74,114.82,17691.0,113.0769,113.1655,113.067,113.1458,17691.0
2024-10-08 15:00:00,114.83,114.84,114.72,114.75,16936.0,113.1557,113.1655,113.0473,113.0769,16936.0
2024-10-08 15:05:00,114.75,114.77,114.71,114.74,10398.0,113.0769,113.0966,113.0374,113.067,10398.0
2024-10-08 15:10:00,114.74,114.78,114.68,114.71,22789.0,113.067,113.1064,113.0079,113.0374,22789.0
2024-10-08 15:15:00,114.69,114.75,114.69,114.73,15209.0,113.0177,113.0769,113.0177,113.0571,15209.0
2024-10-08 15:20:00,114.72,114.75,114.67,114.72,21733.0,113.0473,113.0769,112.998,113.0473,21733.0
2024-10-08 15:25:00,114.72,114.76,114.69,114.72,18876.0,113.0473,113.0867,113.0177,113.0473,18876.0
2024-10-08 15:30:00,114.72,114.86,114.72,114.85,20365.0,113.0473,113.1853,113.0473,113.1754,20365.0
2024-10-08 15:35:00,114.84,114.93,114.82,114.92,31191.0,113.1655,113.2542,113.1458,113.2444,31191.0
2024-10-08 15:40:00,114.93,114.94,114.77,114.8,70719.0,113.2542,113.2641,113.0966,113.1261,70719.0
2024-10-08 15:45:00,114.8,114.89,114.75,114.87,69294.0,113.1261,113.2148,113.0769,113.1951,69294.0
2024-10-08 15:50:00,114.87,114.88,114.67,114.69,97846.0,113.1951,113.205,112.998,113.0177,97846.0
2024-10-08 15:55:00,114.68,114.73,114.53,114.6,241236.0,113.0079,113.0571,112.8601,112.929,241236.0
2024-10-09 09:30:00,114.98,115.09,114.66,114.86,59285.0,113.3035,113.4119,112.9882,113.1853,59285.0
2024-10-09 09:35:00,114.98,115.0,114.56,114.92,33960.0,113.3035,113.3232,112.8896,113.2444,33960.0
2024-10-09 09:40:00,114.92,115.2,114.91,115.0,14596.0,113.2444,113.5203,113.2345,113.3232,14596.0
2024-10-09 09:45:00,115.0,115.15,114.82,115.04,23015.0,113.3232,113.471,113.1458,113.3626,23015.0
2024-10-09 09:50:00,115.02,115.15,114.95,115.07,8240.0,113.3429,113.471,113.2739,113.3922,8240.0
2024-10-09 09:55:00,115.02,115.11,114.9,115.06,17894.0,113.3429,113.4316,113.2247,113.3823,17894.0
2024-10-09 10:00:00,115.05,115.09,114.9,114.91,13061.0,113.3725,113.4119,113.2247,113.2345,13061.0
2024-10-09 10:05:00,114.91,114.99,114.78,114.96,17635.0,113.2345,113.3134,113.1064,113.2838,17635.0
2024-10-09 10:10:00,114.93,115.02,114.74,114.77,14983.0,113.2542,113.3429,113.067,113.0966,14983.0
2024-10-09 10:15:00,114.74,114.77,114.62,114.74,8882.0,113.067,113.0966,112.9488,113.067,8882.0
2024-10-09 10:20:00,114.73,114.89,114.65,114.65,30551.0,113.0571,113.2148,112.9783,112.9783,30551.0
2024-10-09 10:25:00,114.63,114.79,114.62,114.71,19695.0,112.9586,113.1163,112.9488,113.0374,19695.0
2024-10-09 10:30:00,114.72,114.79,114.59,114.59,12462.0,113.0473,113.1163,112.9192,112.9192,12462.0
2024-10-09 10:35:00,114.56,114.69,114.56,114.61,5643.0,112.8896,113.0177,112.8896,112.9389,5643.0
2024-10-09 10:40:00,114.64,114.79,114.61,114.74,44856.0,112.9685,113.1163,112.9389,113.067,44856.0
2024-10-09 10:45:00,114.76,114.89,114.74,114.84,9468.0,113.0867,113.2148,113.067,113.1655,9468.0
2024-10-09 10:50:00,114.81,114.98,114.72,114.97,25002.0,113.136,113.3035,113.0473,113.2936,25002.0
2024-10-09 10:55:00,114.99,114.99,114.88,114.93,8606.0,113.3134,113.3134,113.205,113.2542,8606.0
2024-10-09 11:00:00,114.94,115.14,114.93,115.08,11807.0,113.2641,113.4612,113.2542,113.402,11807.0
2024-10-09 11:05:00,115.08,115.21,115.07,115.12,12607.0,113.402,113.5302,113.3922,113.4415,12607.0
2024-10-09 11:10:00,115.13,115.28,115.13,115.24,13430.0,113.4513,113.5991,113.4513,113.5597,13430.0
2024-10-09 11:15:00,115.25,115.34,115.24,115.33,9928.0,113.5696,113.6583,113.5597,113.6484,9928.0
2024-10-09 11:20:00,115.34,115.55,115.33,115.54,25144.0,113.6583,113.8652,113.6484,113.8553,25144.0
2024-10-09 11:25:00,115.55,115.57,115.45,115.49,15499.0,113.8652,113.8849,113.7667,113.8061,15499.0
2024-10-09 11:30:00,115.49,115.59,115.47,115.5,13998.0,113.8061,113.9046,113.7864,113.8159,13998.0
2024-10-09 11:35:00,115.51,115.65,115.49,115.63,12503.0,113.8258,113.9637,113.8061,113.944,12503.0
2024-10-09 11:40:00,115.65,115.71,115.6,115.67,18941.0,113.9637,114.0229,113.9145,113.9834,18941.0
2024-10-09 11:45:00,115.67,115.76,115.61,115.72,12648.0,113.9834,114.0721,113.9243,114.0327,12648.0
2024-10-09 11:50:00,115.73,115.84,115.73,115.77,11536.0,114.0426,114.151,114.0426,114.082,11536.0
2024-10-09 11:55:00,115.77,115.78,115.62,115.66,12958.0,114.082,114.0918,113.9342,113.9736,12958.0
2024-10-09 12:00:00,115.66,115.8,115.66,115.79,15267.0,113.9736,114.1115,113.9736,114.1017,15267.0
2024-10-09 12:05:00,115.79,115.8,115.68,115.73,10796.0,114.1017,114.1115,113.9933,114.0426,10796.0
2024-10-09 12:10:00,115.72,115.89,115.69,115.88,43484.0,114.0327,114.2002,114.0032,114.1904,43484.0
2024-10-09 12:15:00,115.88,115.96,115.88,115.94,12002.0,114.1904,114.2692,114.1904,114.2495,12002.0
2024-10-09 12:20:00,115.93,116.01,115.93,116.0,19205.0,114.2397,114.3185,114.2397,114.3086,19205.0
2024-10-09 12:25:00,116.01,116.02,115.77,115.82,16138.0,114.3185,114.3283,114.082,114.1313,16138.0
2024-10-09 12:30:00,115.84,115.84,115.68,115.75,10458.0,114.151,114.151,113.9933,114.0623,10458.0
2024-10-09 12:35:00,115.74,115.8,115.74,115.78,11700.0,114.0524,114.1115,114.0524,114.0918,11700.0
2024-10-09 12:40:00,115.77,115.82,115.76,115.79,8709.0,114.082,114.1313,114.0721,114.1017,8709.0
2024-10-09 12:45:00,115.8,115.86,115.77,115.84,13681.0,114.1115,114.1707,114.082,114.151,13681.0
2024-10-09 12:50:00,115.85,115.9,115.84,115.87,26933.0,114.1608,114.2101,114.151,114.1805,26933.0
2024-10-09 12:55:00,115.87,115.93,115.85,115.9,11277.0,114.1805,114.2397,114.1608,114.2101,11277.0
2024-10-09 13:00:00,115.89,115.91,115.8,115.84,14004.0,114.2002,114.2199,114.1115,114.151,14004.0
2024-10-09 13:05:00,115.84,115.92,115.74,115.92,68116.0,114.151,114.2298,114.0524,114.2298,68116.0
2024-10-09 13:10:00,115.92,116.01,115.9,115.98,22792.0,114.2298,114.3185,114.2101,114.2889,22792.0
2024-10-09 13:15:00,116.0,116.25,115.99,116.24,39692.0,114.3086,114.555,114.2988,114.5451,39692.0
2024-10-09 13:20:00,116.24,116.26,116.16,116.19,14535.0,114.5451,114.5648,114.4663,114.4959,14535.0
2024-10-09 13:25:00,116.19,116.27,116.09,116.11,20525.0,114.4959,114.5747,114.3973,114.417,20525.0
2024-10-09 13:30:00,116.09,116.14,116.04,116.14,10928.0,114.3973,114.4466,114.348,114.4466,10928.0
2024-10-09 13:35:00,116.13,116.13,115.97,115.98,8875.0,114.4367,114.4367,114.2791,114.2889,8875.0
2024-10-09 13:40:00,115.98,116.06,115.96,116.01,18028.0,114.2889,114.3678,114.2692,114.3185,18028.0
2024-10-09 13:45:00,116.0,116.11,116.0,116.1,21069.0,114.3086,114.417,114.3086,114.4072,21069.0
2024-10-09 13:50:00,116.1,116.1,115.9,115.9,26793.0,114.4072,114.4072,114.2101,114.2101,26793.0
2024-10-09 13:55:00,115.92,115.96,115.82,115.83,14663.0,114.2298,114.2692,114.1313,114.1411,14663.0
2024-10-09 14:00:00,115.83,115.87,115.78,115.81,15127.0,114.1411,114.1805,114.0918,114.1214,15127.0
2024-10-09 14:05:00,115.82,115.82,115.72,115.74,16624.0,114.1313,114.1313,114.0327,114.0524,16624.0
2024-10-09 14:10:00,115.75,115.75,115.56,115.62,24560.0,114.0623,114.0623,113.875,113.9342,24560.0
2024-10-09 14:15:00,115.62,115.67,115.58,115.62,19107.0,113.9342,113.9834,113.8948,113.9342,19107.0
2024-10-09 14:20:00,115.6,115.65,115.52,115.53,18357.0,113.9145,113.9637,113.8356,113.8455,18357.0
2024-10-09 14:25:00,115.54,115.59,115.48,115.49,13746.0,113.8553,113.9046,113.7962,113.8061,13746.0
2024-10-09 14:30:00,115.47,115.47,115.38,115.42,17765.0,113.7864,113.7864,113.6977,113.7371,17765.0
2024-10-09 14:35:00,115.42,115.55,115.4,115.52,18717.0,113.7371,113.8652,113.7174,113.8356,18717.0
2024-10-09 14:40:00,115.51,115.61,115.51,115.6,14971.0,113.8258,113.9243,113.8258,113.9145,14971.0
2024-10-09 14:45:00,115.6,115.66,115.56,115.65,11326.0,113.9145,113.9736,113.875,113.9637,11326.0
2024-10-09 14:50:00,115.64,115.64,115.52,115.59,22099.0,113.9539,113.9539,113.8356,113.9046,22099.0
2024-10-09 14:55:00,115.59,115.73,115.49,115.73,21567.0,113.9046,114.0426,113.8061,114.0426,21567.0
2024-10-09 15:00:00,115.73,115.73,115.56,115.56,13515.0,114.0426,114.0426,113.875,113.875,13515.0
2024-10-09 15:05:00,115.56,115.68,115.56,115.67,10097.0,113.875,113.9933,113.875,113.9834,10097.0
2024-10-09 15:10:00,115.67,115.69,115.59,115.62,11515.0,113.9834,114.0032,113.9046,113.9342,11515.0
2024-10-09 15:15:00,115.62,115.7,115.62,115.67,20767.0,113.9342,114.013,113.9342,113.9834,20767.0
2024-10-09 15:20:00,115.69,115.74,115.67,115.74,19711.0,114.0032,114.0524,113.9834,114.0524,19711.0
2024-10-09 15:25:00,115.75,115.81,115.75,115.79,19422.0,114.0623,114.1214,114.0623,114.1017,19422.0
2024-10-09 15:30:00,115.78,115.98,115.75,115.92,24674.0,114.0918,114.2889,114.0623,114.2298,24674.0
2024-10-09 15:35:00,115.92,115.94,115.8,115.81,21211.0,114.2298,114.2495,114.1115,114.1214,21211.0
2024-10-09 15:40:00,115.81,115.84,115.77,115.78,29878.0,114.1214,114.151,114.082,114.0918,29878.0
2024-10-09 15:45:00,115.78,115.94,115.77,115.9,31350.0,114.0918,114.2495,114.082,114.2101,31350.0
2024-10-09 15:50:00,115.88,116.01,115.85,116.0,68293.0,114.1904,114.3185,114.1608,114.3086,68293.0
2024-10-09 15:55:00,116.01,116.04,115.92,115.96,152353.0,114.3185,114.348,114.2298,114.2692,152353.0
2024-10-10 09:30:00,116.22,116.46,115.98,116.27,122458.0,114.5254,114.7619,114.2889,114.5747,122458.0
2024-10-10 09:35:00,116.28,116.44,115.92,116.16,37097.0,114.5845,114.7422,114.2298,114.4663,37097.0
2024-10-10 09:40:00,116.2,116.42,116.17,116.29,21588.0,114.5057,114.7225,114.4762,114.5944,21588.0
2024-10-10 09:45:00,116.31,116.77,116.26,116.77,20435.0,114.6141,115.0674,114.5648,115.0674,20435.0
2024-10-10 09:50:00,116.78,116.85,116.48,116.64,44547.0,115.0773,115.1462,114.7816,114.9393,44547.0
2024-10-10 09:55:00,116.64,116.65,116.0,116.02,27301.0,114.9393,114.9492,114.3086,114.3283,27301.0
2024-10-10 10:00:00,116.03,116.11,115.94,116.06,25521.0,114.3382,114.417,114.2495,114.3678,25521.0
2024-10-10 10:05:00,116.05,116.28,116.02,116.02,13775.0,114.3579,114.5845,114.3283,114.3283,13775.0
2024-10-10 10:10:00,116.03,116.07,115.81,115.82,32512.0,114.3382,114.3776,114.1214,114.1313,32512.0
2024-10-10 10:15:00,115.83,115.92,115.79,115.81,274413.0,114.1411,114.2298,114.1017,114.1214,274413.0
2024-10-10 10:20:00,115.8,115.84,115.56,115.56,27347.0,114.1115,114.151,113.875,113.875,27347.0
2024-10-10 10:25:00,115.56,115.69,115.45,115.64,27694.0,113.875,114.0032,113.7667,113.9539,27694.0
2024-10-10 10:30:00,115.7,115.86,115.7,115.86,7302.0,114.013,114.1707,114.013,114.1707,7302.0
2024-10-10 10:35:00,115.86,115.94,115.84,115.92,9297.0,114.1707,114.2495,114.151,114.2298,9297.0
2024-10-10 10:40:00,115.93,115.93,115.85,115.89,14361.0,114.2397,114.2397,114.1608,114.2002,14361.0
2024-10-10 10:45:00,115.88,115.91,115.72,115.72,33338.0,114.1904,114.2199,114.0327,114.0327,33338.0
2024-10-10 10:50:00,115.69,115.75,115.63,115.69,12712.0,114.0032,114.0623,113.944,114.0032,12712.0
2024-10-10 10:55:00,115.68,115.68,115.55,115.61,8881.0,113.9933,113.9933,113.8652,113.9243,8881.0
2024-10-10 11:00:00,115.59,115.8,115.55,115.79,52198.0,113.9046,114.1115,113.8652,114.1017,52198.0
2024-10-10 11:05:00,115.8,115.94,115.75,115.93,17342.0,114.1115,114.2495,114.0623,114.2397,17342.0
2024-10-10 11:10:00,115.93,116.02,115.9,115.95,14674.0,114.2397,114.3283,114.2101,114.2594,14674.0
2024-10-10 11:15:00,115.95,116.02,115.91,116.01,23829.0,114.2594,114.3283,114.2199,114.3185,23829.0
2024-10-10 11:20:00,115.99,115.99,115.93,115.97,18360.0,114.2988,114.2988,114.2397,114.2791,18360.0
2024-10-10 11:25:00,115.97,115.97,115.72,115.79,22413.0,114.2791,114.2791,114.0327,114.1017,22413.0
2024-10-10 11:30:00,115.82,115.88,115.75,115.88,12302.0,114.1313,114.1904,114.0623,114.1904,12302.0
2024-10-10 11:35:00,115.87,115.89,115.73,115.78,11572.0,114.1805,114.2002,114.0426,114.0918,11572.0
2024-10-10 11:40:00,115.8,115.85,115.78,115.84,9352.0,114.1115,114.1608,114.0918,114.151,9352.0
2024-10-10 11:45:00,115.82,115.82,115.7,115.73,8784.0,114.1313,114.1313,114.013,114.0426,8784.0
2024-10-10 11:50:00,115.72,115.72,115.62,115.67,9681.0,114.0327,114.0327,113.9342,113.9834,9681.0
2024-10-10 11:55:00,115.68,115.73,115.65,115.73,8438.0,113.9933,114.0426,113.9637,114.0426,8438.0
2024-10-10 12:00:00,115.73,115.74,115.68,115.69,12209.0,114.0426,114.0524,113.9933,114.0032,12209.0
2024-10-10 12:05:00,115.71,115.77,115.7,115.76,9341.0,114.0229,114.082,114.013,114.0721,9341.0
2024-10-10 12:10:00,115.75,115.85,115.74,115.83,11945.0,114.0623,114.1608,114.0524,114.1411,11945.0
2024-10-10 12:15:00,115.84,115.85,115.74,115.84,14887.0,114.151,114.1608,114.0524,114.151,14887.0
2024-10-10 12:20:00,115.84,115.89,115.78,115.79,9263.0,114.151,114.2002,114.0918,114.1017,9263.0
2024-10-10 12:25:00,115.78,115.82,115.77,115.82,5742.0,114.0918,114.1313,114.082,114.1313,5742.0
2024-10-10 12:30:00,115.81,115.85,115.78,115.8,10670.0,114.1214,114.1608,114.0918,114.1115,10670.0
2024-10-10 12:35:00,115.79,115.83,115.77,115.81,6060.0,114.1017,114.1411,114.082,114.1214,6060.0
2024-10-10 12:40:00,115.8,115.8,115.63,115.67,14979.0,114.1115,114.1115,113.944,113.9834,14979.0
2024-10-10 12:45:00,115.68,115.74,115.65,115.66,7793.0,113.9933,114.0524,113.9637,113.9736,7793.0
2024-10-10 12:50:00,115.66,115.71,115.66,115.68,6807.0,113.9736,114.0229,113.9736,113.9933,6807.0
2024-10-10 12:55:00,115.69,115.76,115.69,115.7,31905.0,114.0032,114.0721,114.0032,114.013,31905.0
2024-10-10 13:00:00,115.71,115.72,115.63,115.64,14836.0,114.0229,114.0327,113.944,113.9539,14836.0
2024-10-10 13:05:00,115.64,115.73,115.63,115.65,12922.0,113.9539,114.0426,113.944,113.9637,12922.0
2024-10-10 13:10:00,115.64,115.69,115.63,115.68,4172.0,113.9539,114.0032,113.944,113.9933,4172.0
2024-10-10 13:15:00,115.68,115.72,115.63,115.7,24291.0,113.9933,114.0327,113.944,114.013,24291.0
2024-10-10 13:20:00,115.72,115.79,115.71,115.77,18790.0,114.0327,114.1017,114.0229,114.082,18790.0
2024-10-10 13:25:00,115.77,115.77,115.66,115.74,13575.0,114.082,114.082,113.9736,114.0524,13575.0
2024-10-10 13:30:00,115.72,115.76,115.72,115.75,5232.0,114.0327,114.0721,114.0327,114.0623,5232.0
2024-10-10 13:35:00,115.75,115.82,115.75,115.8,12473.0,114.0623,114.1313,114.0623,114.1115,12473.0
2024-10-10 13:40:00,115.81,115.88,115.81,115.84,8553.0,114.1214,114.1904,114.1214,114.151,8553.0
2024-10-10 13:45:00,115.84,115.89,115.76,115.77,8279.0,114.151,114.2002,114.0721,114.082,8279.0
2024-10-10 13:50:00,115.77,115.78,115.68,115.77,11556.0,114.082,114.0918,113.9933,114.082,11556.0
2024-10-10 13:55:00,115.77,115.83,115.74,115.8,10779.0,114.082,114.1411,114.0524,114.1115,10779.0
2024-10-10 14:00:00,115.81,115.81,115.73,115.75,12056.0,114.1214,114.1214,114.0426,114.0623,12056.0
2024-10-10 14:05:00,115.75,115.81,115.74,115.79,11048.0,114.0623,114.1214,114.0524,114.1017,11048.0
2024-10-10 14:10:00,115.78,115.84,115.75,115.78,56298.0,114.0918,114.151,114.0623,114.0918,56298.0
2024-10-10 14:15:00,115.77,115.8,115.75,115.76,10708.0,114.082,114.1115,114.0623,114.0721,10708.0
2024-10-10 14:20:00,115.76,115.79,115.72,115.77,13976.0,114.0721,114.1017,114.0327,114.082,13976.0
2024-10-10 14:25:00,115.78,115.79,115.68,115.71,11798.0,114.0918,114.1017,113.9933,114.0229,11798.0
2024-10-10 14:30:00,115.72,115.72,115.63,115.7,14851.0,114.0327,114.0327,113.944,114.013,14851.0
2024-10-10 14:35:00,115.7,115.77,115.67,115.74,12793.0,114.013,114.082,113.9834,114.0524,12793.0
2024-10-10 14:40:00,115.74,115.74,115.6,115.64,15208.0,114.0524,114.0524,113.9145,113.9539,15208.0
2024-10-10 14:45:00,115.63,115.69,115.62,115.67,11710.0,113.944,114.0032,113.9342,113.9834,11710.0
2024-10-10 14:50:00,115.66,115.66,115.55,115.6,14090.0,113.9736,113.9736,113.8652,113.9145,14090.0
2024-10-10 14:55:00,115.6,115.77,115.6,115.67,25010.0,113.9145,114.082,113.9145,113.9834,25010.0
2024-10-10 15:00:00,115.66,115.7,115.62,115.62,18026.0,113.9736,114.013,113.9342,113.9342,18026.0
2024-10-10 15:05:00,115.62,115.65,115.6,115.63,16042.0,113.9342,113.9637,113.9145,113.944,16042.0
2024-10-10 15:10:00,115.63,115.65,115.59,115.59,10994.0,113.944,113.9637,113.9046,113.9046,10994.0
2024-10-10 15:15:00,115.58,115.6,115.52,115.54,16088.0,113.8948,113.9145,113.8356,113.8553,16088.0
2024-10-10 15:20:00,115.54,115.6,115.52,115.53,25057.0,113.8553,113.9145,113.8356,113.8455,25057.0
2024-10-10 15:25:00,115.53,115.54,115.48,115.52,18946.0,113.8455,113.8553,113.7962,113.8356,18946.0
2024-10-10 15:30:00,115.52,115.63,115.51,115.63,25956.0,113.8356,113.944,113.8258,113.944,25956.0
2024-10-10 15:35:00,115.63,115.72,115.6,115.72,35901.0,113.944,114.0327,113.9145,114.0327,35901.0
2024-10-10 15:40:00,115.73,115.73,115.6,115.61,35209.0,114.0426,114.0426,113.9145,113.9243,35209.0
2024-10-10 15:45:00,115.6,115.6,115.5,115.55,43654.0,113.9145,113.9145,113.8159,113.8652,43654.0
2024-10-10 15:50:00,115.5,115.69,115.48,115.63,89469.0,113.8159,114.0032,113.7962,113.944,89469.0
2024-10-10 15:55:00,115.63,115.71,115.58,115.61,233764.0,113.944,114.0229,113.8948,113.9243,233764.0
2024-10-11 09:30:00,116.21,116.63,115.94,116.26,66078.0,114.5156,114.9294,114.2495,114.5648,66078.0
2024-10-11 09:35:00,116.16,116.58,116.16,116.58,24463.0,114.4663,114.8802,114.4663,114.8802,24463.0
2024-10-11 09:40:00,116.58,116.64,116.48,116.61,21565.0,114.8802,114.9393,114.7816,114.9097,21565.0
2024-10-11 09:45:00,116.58,116.61,116.36,116.49,13661.0,114.8802,114.9097,114.6634,114.7915,13661.0
2024-10-11 09:50:00,116.5,116.5,116.34,116.45,10959.0,114.8013,114.8013,114.6437,114.7521,10959.0
2024-10-11 09:55:00,116.45,116.75,116.42,116.73,29461.0,114.7521,115.0477,114.7225,115.028,29461.0
2024-10-11 10:00:00,116.73,116.8,116.66,116.7,21393.0,115.028,115.097,114.959,114.9984,21393.0
2024-10-11 10:05:00,116.7,116.89,116.7,116.79,20774.0,114.9984,115.1857,114.9984,115.0871,20774.0
2024-10-11 10:10:00,116.79,117.12,116.75,117.09,32581.0,115.0871,115.4123,115.0477,115.3827,32581.0
2024-10-11 10:15:00,117.11,117.26,117.11,117.19,38755.0,115.4024,115.5503,115.4024,115.4813,38755.0
2024-10-11 10:20:00,117.2,117.28,117.12,117.13,44900.0,115.4911,115.57,115.4123,115.4222,44900.0
2024-10-11 10:25:00,117.14,117.17,116.86,116.86,28338.0,115.432,115.4616,115.1561,115.1561,28338.0
2024-10-11 10:30:00,116.91,116.98,116.76,116.97,20811.0,115.2054,115.2743,115.0575,115.2645,20811.0
2024-10-11 10:35:00,116.95,116.95,116.69,116.88,36185.0,115.2448,115.2448,114.9886,115.1758,36185.0
2024-10-11 10:40:00,116.86,116.88,116.79,116.87,29864.0,115.1561,115.1758,115.0871,115.1659,29864.0
2024-10-11 10:45:00,116.87,117.0,116.86,116.99,18433.0,115.1659,115.2941,115.1561,115.2842,18433.0
2024-10-11 10:50:00,116.98,117.04,116.92,116.97,67466.0,115.2743,115.3335,115.2152,115.2645,67466.0
2024-10-11 10:55:00,116.96,117.0,116.85,116.9,23064.0,115.2546,115.2941,115.1462,115.1955,23064.0
2024-10-11 11:00:00,116.9,116.9,116.8,116.81,9793.0,115.1955,115.1955,115.097,115.1068,9793.0
2024-10-11 11:05:00,116.81,116.85,116.72,116.81,48363.0,115.1068,115.1462,115.0181,115.1068,48363.0
2024-10-11 11:10:00,116.82,116.86,116.79,116.81,29761.0,115.1167,115.1561,115.0871,115.1068,29761.0
2024-10-11 11:15:00,116.8,116.83,116.77,116.82,33818.0,115.097,115.1265,115.0674,115.1167,33818.0
2024-10-11 11:20:00,116.81,116.82,116.64,116.66,33676.0,115.1068,115.1167,114.9393,114.959,33676.0
2024-10-11 11:25:00,116.67,116.68,116.57,116.57,10613.0,114.9689,114.9787,114.8703,114.8703,10613.0
2024-10-11 11:30:00,116.54,116.63,116.38,116.6,14748.0,114.8408,114.9294,114.6831,114.8999,14748.0
2024-10-11 11:35:00,116.61,116.68,116.57,116.67,12768.0,114.9097,114.9787,114.8703,114.9689,12768.0
2024-10-11 11:40:00,116.69,116.76,116.65,116.7,26542.0,114.9886,115.0575,114.9492,114.9984,26542.0
2024-10-11 11:45:00,116.7,116.71,116.63,116.66,14956.0,114.9984,115.0083,114.9294,114.959,14956.0
2024-10-11 11:50:00,116.66,116.68,116.46,116.5,14070.0,114.959,114.9787,114.7619,114.8013,14070.0
2024-10-11 11:55:00,116.49,116.5,116.42,116.5,11687.0,114.7915,114.8013,114.7225,114.8013,11687.0
2024-10-11 12:00:00,116.51,116.55,116.45,116.47,15588.0,114.8112,114.8506,114.7521,114.7718,15588.0
2024-10-11 12:05:00,116.45,116.45,116.3,116.31,8744.0,114.7521,114.7521,114.6043,114.6141,8744.0
2024-10-11 12:10:00,116.31,116.35,116.2,116.21,14775.0,114.6141,114.6535,114.5057,114.5156,14775.0
2024-10-11 12:15:00,116.21,116.28,116.2,116.28,12476.0,114.5156,114.5845,114.5057,114.5845,12476.0
2024-10-11 12:20:00,116.27,116.29,116.2,116.26,10212.0,114.5747,114.5944,114.5057,114.5648,10212.0
2024-10-11 12:25:00,116.25,116.35,116.25,116.34,13288.0,114.555,114.6535,114.555,114.6437,13288.0
2024-10-11 12:30:00,116.34,116.35,116.29,116.34,6947.0,114.6437,114.6535,114.5944,114.6437,6947.0
2024-10-11 12:35:00,116.34,116.35,116.26,116.3,12444.0,114.6437,114.6535,114.5648,114.6043,12444.0
2024-10-11 12:40:00,116.31,116.35,116.3,116.34,7987.0,114.6141,114.6535,114.6043,114.6437,7987.0
2024-10-11 12:45:00,116.33,116.36,116.26,116.33,24722.0,114.6338,114.6634,114.5648,114.6338,24722.0
2024-10-11 12:50:00,116.34,116.38,116.3,116.3,5567.0,114.6437,114.6831,114.6043,114.6043,5567.0
2024-10-11 12:55:00,116.3,116.32,116.25,116.25,9779.0,114.6043,114.624,114.555,114.555,9779.0
2024-10-11 13:00:00,116.26,116.3,116.19,116.23,10798.0,114.5648,114.6043,114.4959,114.5353,10798.0
2024-10-11 13:05:00,116.25,116.27,116.03,116.03,26450.0,114.555,114.5747,114.3382,114.3382,26450.0
2024-10-11 13:10:00,116.03,116.17,116.03,116.13,16795.0,114.3382,114.4762,114.3382,114.4367,16795.0
2024-10-11 13:15:00,116.13,116.24,116.07,116.13,43553.0,114.4367,114.5451,114.3776,114.4367,43553.0
2024-10-11 13:20:00,116.13,116.22,116.13,116.16,9032.0,114.4367,114.5254,114.4367,114.4663,9032.0
2024-10-11 13:25:00,116.17,116.25,116.12,116.25,12211.0,114.4762,114.555,114.4269,114.555,12211.0
2024-10-11 13:30:00,116.24,116.34,116.24,116.3,18411.0,114.5451,114.6437,114.5451,114.6043,18411.0
2024-10-11 13:35:00,116.28,116.34,116.24,116.34,21729.0,114.5845,114.6437,114.5451,114.6437,21729.0
2024-10-11 13:40:00,116.34,116.4,116.33,116.4,8901.0,114.6437,114.7028,114.6338,114.7028,8901.0
2024-10-11 13:45:00,116.43,116.44,116.26,116.34,8866.0,114.7324,114.7422,114.5648,114.6437,8866.0
2024-10-11 13:50:00,116.3,116.33,116.26,116.3,9716.0,114.6043,114.6338,114.5648,114.6043,9716.0
2024-10-11 13:55:00,116.29,116.29,116.21,116.22,11922.0,114.5944,114.5944,114.5156,114.5254,11922.0
2024-10-11 14:00:00,116.21,116.26,116.18,116.25,26335.0,114.5156,114.5648,114.486,114.555,26335.0
2024-10-11 14:05:00,116.26,116.37,116.26,116.33,14572.0,114.5648,114.6732,114.5648,114.6338,14572.0
2024-10-11 14:10:00,116.32,116.35,116.3,116.35,6644.0,114.624,114.6535,114.6043,114.6535,6644.0
2024-10-11 14:15:00,116.36,116.36,116.29,116.31,11367.0,114.6634,114.6634,114.5944,114.6141,11367.0
2024-10-11 14:20:00,116.3,116.35,116.29,116.31,9661.0,114.6043,114.6535,114.5944,114.6141,9661.0
2024-10-11 14:25:00,116.32,116.4,116.32,116.35,9703.0,114.624,114.7028,114.624,114.6535,9703.0
2024-10-11 14:30:00,116.36,116.36,116.3,116.31,10385.0,114.6634,114.6634,114.6043,114.6141,10385.0
2024-10-11 14:35:00,116.32,116.32,116.24,116.29,14799.0,114.624,114.624,114.5451,114.5944,14799.0
2024-10-11 14:40:00,116.3,116.33,116.24,116.33,15751.0,114.6043,114.6338,114.5451,114.6338,15751.0
2024-10-11 14:45:00,116.33,116.36,116.3,116.3,7723.0,114.6338,114.6634,114.6043,114.6043,7723.0
2024-10-11 14:50:00,116.3,116.33,116.25,116.26,9252.0,114.6043,114.6338,114.555,114.5648,9252.0
2024-10-11 14:55:00,116.28,116.32,116.25,116.26,18097.0,114.5845,114.624,114.555,114.5648,18097.0
2024-10-11 15:00:00,116.26,116.3,116.24,116.27,16549.0,114.5648,114.6043,114.5451,114.5747,16549.0
2024-10-11 15:05:00,116.27,116.31,116.22,116.28,15636.0,114.5747,114.6141,114.5254,114.5845,15636.0
2024-10-11 15:10:00,116.28,116.39,116.28,116.34,19615.0,114.5845,114.6929,114.5845,114.6437,19615.0
2024-10-11 15:15:00,116.34,116.36,116.3,116.31,8819.0,114.6437,114.6634,114.6043,114.6141,8819.0
2024-10-11 15:20:00,116.32,116.34,116.3,116.34,10443.0,114.624,114.6437,114.6043,114.6437,10443.0
2024-10-11 15:25:00,116.34,116.38,116.28,116.28,27613.0,114.6437,114.6831,114.5845,114.5845,27613.0
2024-10-11 15:30:00,116.27,116.3,116.22,116.24,26197.0,114.5747,114.6043,114.5254,114.5451,26197.0
2024-10-11 15:35:00,116.24,116.25,116.17,116.19,15996.0,114.5451,114.555,114.4762,114.4959,15996.0
2024-10-11 15:40:00,116.17,116.22,116.09,116.14,32672.0,114.4762,114.5254,114.3973,114.4466,32672.0
2024-10-11 15:45:00,116.13,116.17,116.04,116.09,32109.0,114.4367,114.4762,114.348,114.3973,32109.0
2024-10-11 15:50:00,116.09,116.21,116.04,116.07,92596.0,114.3973,114.5156,114.348,114.3776,92596.0
2024-10-11 15:55:00,116.08,116.2,116.03,116.13,191356.0,114.3875,114.5057,114.3382,114.4367,191356.0
2024-10-14 09:30:00,116.26,116.5,115.98,116.31,66762.0,114.5648,114.8013,114.2889,114.6141,66762.0
2024-10-14 09:35:00,116.37,116.54,116.25,116.42,22399.0,114.6732,114.8408,114.555,114.7225,22399.0
2024-10-14 09:40:00,116.39,116.6,116.32,116.6,11359.0,114.6929,114.8999,114.624,114.8999,11359.0
2024-10-14 09:45:00,116.6,116.71,116.54,116.71,13010.0,114.8999,115.0083,114.8408,115.0083,13010.0
2024-10-14 09:50:00,116.73,116.8,116.58,116.62,15093.0,115.028,115.097,114.8802,114.9196,15093.0
2024-10-14 09:55:00,116.65,116.69,116.53,116.65,13898.0,114.9492,114.9886,114.8309,114.9492,13898.0
2024-10-14 10:00:00,116.64,116.76,116.58,116.69,19284.0,114.9393,115.0575,114.8802,114.9886,19284.0
2024-10-14 10:05:00,116.71,116.76,116.6,116.64,17567.0,115.0083,115.0575,114.8999,114.9393,17567.0
2024-10-14 10:10:00,116.65,116.82,116.65,116.8,17440.0,114.9492,115.1167,114.9492,115.097,17440.0
2024-10-14 10:15:00,116.82,117.07,116.8,117.03,27204.0,115.1167,115.363,115.097,115.3236,27204.0
2024-10-14 10:20:00,117.04,117.05,116.92,116.95,10487.0,115.3335,115.3433,115.2152,115.2448,10487.0
2024-10-14 10:25:00,116.92,116.97,116.87,116.9,30675.0,115.2152,115.2645,115.1659,115.1955,30675.0
2024-10-14 10:30:00,116.87,117.01,116.86,116.94,18649.0,115.1659,115.3039,115.1561,115.2349,18649.0
2024-10-14 10:35:00,116.95,116.97,116.83,116.9,16886.0,115.2448,115.2645,115.1265,115.1955,16886.0
2024-10-14 10:40:00,116.89,116.93,116.84,116.92,15448.0,115.1857,115.2251,115.1364,115.2152,15448.0
2024-10-14 10:45:00,116.92,116.93,116.76,116.77,13205.0,115.2152,115.2251,115.0575,115.0674,13205.0
2024-10-14 10:50:00,116.76,116.88,116.73,116.81,27766.0,115.0575,115.1758,115.028,115.1068,27766.0
2024-10-14 10:55:00,116.8,116.96,116.8,116.91,62768.0,115.097,115.2546,115.097,115.2054,62768.0
2024-10-14 11:00:00,116.9,116.97,116.85,116.85,13135.0,115.1955,115.2645,115.1462,115.1462,13135.0
2024-10-14 11:05:00,116.85,116.9,116.78,116.86,14420.0,115.1462,115.1955,115.0773,115.1561,14420.0
2024-10-14 11:10:00,116.86,117.06,116.85,117.05,55322.0,115.1561,115.3532,115.1462,115.3433,55322.0
2024-10-14 11:15:00,117.05,117.18,117.05,117.15,14838.0,115.3433,115.4714,115.3433,115.4419,14838.0
2024-10-14 11:20:00,117.12,117.18,117.05,117.07,21158.0,115.4123,115.4714,115.3433,115.363,21158.0
2024-10-14 11:25:00,117.07,117.1,116.92,116.95,30284.0,115.363,115.3926,115.2152,115.2448,30284.0
2024-10-14 11:30:00,116.95,117.09,116.94,117.0,31413.0,115.2448,115.3827,115.2349,115.2941,31413.0
2024-10-14 11:35:00,117.0,117.23,116.98,117.18,24306.0,115.2941,115.5207,115.2743,115.4714,24306.0
2024-10-14 11:40:00,117.23,117.36,117.21,117.36,14536.0,115.5207,115.6488,115.501,115.6488,14536.0
2024-10-14 11:45:00,117.36,117.39,117.18,117.21,10143.0,115.6488,115.6784,115.4714,115.501,10143.0
2024-10-14 11:50:00,117.22,117.22,117.09,117.12,10580.0,115.5108,115.5108,115.3827,115.4123,10580.0
2024-10-14 11:55:00,117.12,117.18,117.11,117.16,10373.0,115.4123,115.4714,115.4024,115.4517,10373.0
2024-10-14 12:00:00,117.14,117.17,117.1,117.1,8208.0,115.432,115.4616,115.3926,115.3926,8208.0
2024-10-14 12:05:00,117.1,117.15,117.03,117.04,16355.0,115.3926,115.4419,115.3236,115.3335,16355.0
2024-10-14 12:10:00,117.04,117.16,117.04,117.12,10672.0,115.3335,115.4517,115.3335,115.4123,10672.0
2024-10-14 12:15:00,117.12,117.14,117.02,117.04,4636.0,115.4123,115.432,115.3138,115.3335,4636.0
2024-10-14 12:20:00,117.03,117.11,117.02,117.04,12442.0,115.3236,115.4024,115.3138,115.3335,12442.0
2024-10-14 12:25:00,117.02,117.06,117.02,117.04,12616.0,115.3138,115.3532,115.3138,115.3335,12616.0
2024-10-14 12:30:00,117.04,117.12,117.03,117.1,16898.0,115.3335,115.4123,115.3236,115.3926,16898.0
2024-10-14 12:35:00,117.1,117.11,117.02,117.03,8497.0,115.3926,115.4024,115.3138,115.3236,8497.0
2024-10-14 12:40:00,117.05,117.09,117.0,117.0,8439.0,115.3433,115.3827,115.2941,115.2941,8439.0
2024-10-14 12:45:00,116.98,117.05,116.93,116.97,19420.0,115.2743,115.3433,115.2251,115.2645,19420.0
2024-10-14 12:50:00,116.97,117.01,116.94,116.98,16998.0,115.2645,115.3039,115.2349,115.2743,16998.0
2024-10-14 12:55:00,116.98,117.03,116.94,117.0,15516.0,115.2743,115.3236,115.2349,115.2941,15516.0
2024-10-14 13:00:00,117.02,117.08,117.01,117.06,6677.0,115.3138,115.3729,115.3039,115.3532,6677.0
2024-10-14 13:05:00,117.06,117.06,116.97,116.98,6856.0,115.3532,115.3532,115.2645,115.2743,6856.0
2024-10-14 13:10:00,116.99,117.04,116.92,117.03,16554.0,115.2842,115.3335,115.2152,115.3236,16554.0
2024-10-14 13:15:00,117.04,117.08,117.0,117.07,7447.0,115.3335,115.3729,115.2941,115.363,7447.0
2024-10-14 13:20:00,117.05,117.08,117.02,117.06,11722.0,115.3433,115.3729,115.3138,115.3532,11722.0
2024-10-14 13:25:00,117.03,117.1,117.01,117.07,13617.0,115.3236,115.3926,115.3039,115.363,13617.0
2024-10-14 13:30:00,117.07,117.27,117.06,117.23,21917.0,115.363,115.5601,115.3532,115.5207,21917.0
2024-10-14 13:35:00,117.25,117.31,117.23,117.24,13435.0,115.5404,115.5995,115.5207,115.5306,13435.0
2024-10-14 13:40:00,117.23,117.24,117.17,117.2,16813.0,115.5207,115.5306,115.4616,115.4911,16813.0
2024-10-14 13:45:00,117.2,117.23,117.16,117.2,17961.0,115.4911,115.5207,115.4517,115.4911,17961.0
2024-10-14 13:50:00,117.2,117.24,117.18,117.23,15742.0,115.4911,115.5306,115.4714,115.5207,15742.0
2024-10-14 13:55:00,117.23,117.25,117.21,117.23,17125.0,115.5207,115.5404,115.501,115.5207,17125.0
2024-10-14 14:00:00,117.22,117.23,117.16,117.2,19150.0,115.5108,115.5207,115.4517,115.4911,19150.0
2024-10-14 14:05:00,117.22,117.3,117.2,117.3,17975.0,115.5108,115.5897,115.4911,115.5897,17975.0
2024-10-14 14:10:00,117.29,117.32,117.27,117.31,14811.0,115.5798,115.6094,115.5601,115.5995,14811.0
2024-10-14 14:15:00,117.31,117.39,117.31,117.39,16010.0,115.5995,115.6784,115.5995,115.6784,16010.0
2024-10-14 14:20:00,117.39,117.44,117.37,117.44,13071.0,115.6784,115.7276,115.6587,115.7276,13071.0
2024-10-14 14:25:00,117.43,117.47,117.42,117.44,14585.0,115.7178,115.7572,115.7079,115.7276,14585.0
2024-10-14 14:30:00,117.44,117.49,117.44,117.44,12749.0,115.7276,115.7769,115.7276,115.7276,12749.0
2024-10-14 14:35:00,117.44,117.5,117.43,117.45,47808.0,115.7276,115.7868,115.7178,115.7375,47808.0
2024-10-14 14:40:00,117.45,117.47,117.44,117.47,9656.0,115.7375,115.7572,115.7276,115.7572,9656.0
2024-10-14 14:45:00,117.47,117.49,117.43,117.48,12169.0,115.7572,115.7769,115.7178,115.7671,12169.0
2024-10-14 14:50:00,117.48,117.54,117.47,117.53,14759.0,115.7671,115.8262,115.7572,115.8163,14759.0
2024-10-14 14:55:00,117.52,117.53,117.49,117.52,13699.0,115.8065,115.8163,115.7769,115.8065,13699.0
2024-10-14 15:00:00,117.53,117.55,117.43,117.51,36714.0,115.8163,115.836,115.7178,115.7966,36714.0
2024-10-14 15:05:00,117.5,117.51,117.46,117.47,11658.0,115.7868,115.7966,115.7473,115.7572,11658.0
2024-10-14 15:10:00,117.47,117.49,117.38,117.4,20315.0,115.7572,115.7769,115.6685,115.6882,20315.0
2024-10-14 15:15:00,117.4,117.46,117.4,117.4,23397.0,115.6882,115.7473,115.6882,115.6882,23397.0
2024-10-14 15:20:00,117.4,117.51,117.4,117.48,17708.0,115.6882,115.7966,115.6882,115.7671,17708.0
2024-10-14 15:25:00,117.48,117.5,117.45,117.49,16376.0,115.7671,115.7868,115.7375,115.7769,16376.0
2024-10-14 15:30:00,117.48,117.5,117.45,117.47,22432.0,115.7671,115.7868,115.7375,115.7572,22432.0
2024-10-14 15:35:00,117.47,117.48,117.39,117.39,32585.0,115.7572,115.7671,115.6784,115.6784,32585.0
2024-10-14 15:40:00,117.39,117.46,117.37,117.45,32263.0,115.6784,115.7473,115.6587,115.7375,32263.0
2024-10-14 15:45:00,117.43,117.58,117.38,117.54,45804.0,115.7178,115.8656,115.6685,115.8262,45804.0
2024-10-14 15:50:00,117.54,117.55,117.36,117.38,69553.0,115.8262,115.836,115.6488,115.6685,69553.0
2024-10-14 15:55:00,117.37,117.45,117.17,117.26,317058.0,115.6587,115.7375,115.4616,115.5503,317058.0
2024-10-15 09:30:00,116.75,117.13,115.9,116.16,135553.0,115.5929,115.9692,114.7514,115.0088,135553.0
2024-10-15 09:35:00,116.07,116.87,115.98,116.85,53592.0,114.9197,115.7118,114.8306,115.692,53592.0
2024-10-15 09:40:00,116.85,116.96,116.6,116.88,47275.0,115.692,115.8009,115.4444,115.7217,47275.0
2024-10-15 09:45:00,116.84,117.16,116.76,117.11,43663.0,115.6821,115.9989,115.6028,115.9494,43663.0
2024-10-15 09:50:00,117.17,117.56,117.16,117.34,47944.0,116.0088,116.3949,115.9989,116.1771,47944.0
2024-10-15 09:55:00,117.38,117.51,117.17,117.38,64033.0,116.2167,116.3454,116.0088,116.2167,64033.0
2024-10-15 10:00:00,117.36,117.44,117.16,117.21,37022.0,116.1969,116.2761,115.9989,116.0484,37022.0
2024-10-15 10:05:00,117.18,117.63,117.18,117.62,68666.0,116.0187,116.4642,116.0187,116.4543,68666.0
2024-10-15 10:10:00,117.62,117.8,117.42,117.59,38689.0,116.4543,116.6325,116.2563,116.4246,38689.0
2024-10-15 10:15:00,117.57,117.81,117.46,117.78,30988.0,116.4048,116.6424,116.2959,116.6127,30988.0
2024-10-15 10:20:00,117.8,118.01,117.77,117.89,80555.0,116.6325,116.8405,116.6028,116.7216,80555.0
2024-10-15 10:25:00,117.84,117.85,117.49,117.76,40160.0,116.6721,116.682,116.3256,116.5929,40160.0
2024-10-15 10:30:00,117.73,118.01,117.63,117.92,50359.0,116.5632,116.8405,116.4642,116.7514,50359.0
2024-10-15 10:35:00,117.92,118.24,117.88,118.21,57665.0,116.7514,117.0682,116.7117,117.0385,57665.0
2024-10-15 10:40:00,118.22,118.36,117.82,117.96,48904.0,117.0484,117.187,116.6523,116.791,48904.0
2024-10-15 10:45:00,117.93,117.98,117.61,117.64,26888.0,116.7613,116.8108,116.4444,116.4741,26888.0
2024-10-15 10:50:00,117.64,117.68,117.53,117.66,29616.0,116.4741,116.5137,116.3652,116.4939,29616.0
2024-10-15 10:55:00,117.65,117.67,117.4,117.45,20021.0,116.484,116.5038,116.2365,116.286,20021.0
2024-10-15 11:00:00,117.46,117.52,117.3,117.4,20904.0,116.2959,116.3553,116.1375,116.2365,20904.0
2024-10-15 11:05:00,117.4,117.48,117.33,117.42,17356.0,116.2365,116.3157,116.1672,116.2563,17356.0
2024-10-15 11:10:00,117.43,117.49,117.27,117.29,31232.0,116.2662,116.3256,116.1078,116.1276,31232.0
2024-10-15 11:15:00,117.29,117.35,117.23,117.27,23367.0,116.1276,116.187,116.0682,116.1078,23367.0
2024-10-15 11:20:00,117.27,117.37,117.19,117.22,24546.0,116.1078,116.2068,116.0286,116.0583,24546.0
2024-10-15 11:25:00,117.21,117.31,117.12,117.28,20732.0,116.0484,116.1474,115.9593,116.1177,20732.0
2024-10-15 11:30:00,117.28,117.28,116.95,116.96,26928.0,116.1177,116.1177,115.791,115.8009,26928.0
2024-10-15 11:35:00,116.96,117.29,116.93,117.22,22120.0,115.8009,116.1276,115.7712,116.0583,22120.0
2024-10-15 11:40:00,117.22,117.25,117.06,117.09,21979.0,116.0583,116.088,115.8999,115.9296,21979.0
2024-10-15 11:45:00,117.09,117.09,116.77,116.8,34268.0,115.9296,115.9296,115.6127,115.6425,34268.0
2024-10-15 11:50:00,116.78,116.98,116.77,116.93,48917.0,115.6226,115.8207,115.6127,115.7712,48917.0
2024-10-15 11:55:00,116.93,117.02,116.87,117.02,36554.0,115.7712,115.8603,115.7118,115.8603,36554.0
2024-10-15 12:00:00,117.01,117.08,116.9,116.97,17825.0,115.8504,115.9197,115.7415,115.8108,17825.0
2024-10-15 12:05:00,116.98,117.11,116.95,117.11,23204.0,115.8207,115.9494,115.791,115.9494,23204.0
2024-10-15 12:10:00,117.12,117.15,116.99,117.01,19805.0,115.9593,115.989,115.8306,115.8504,19805.0
2024-10-15 12:15:00,117.03,117.1,116.97,117.01,20696.0,115.8702,115.9395,115.8108,115.8504,20696.0
2024-10-15 12:20:00,117.02,117.05,116.96,117.03,18842.0,115.8603,115.89,115.8009,115.8702,18842.0
2024-10-15 12:25:00,117.03,117.04,116.94,117.01,20849.0,115.8702,115.8801,115.7811,115.8504,20849.0
2024-10-15 12:30:00,117.01,117.01,116.94,116.98,14140.0,115.8504,115.8504,115.7811,115.8207,14140.0
2024-10-15 12:35:00,116.99,116.99,116.83,116.86,17407.0,115.8306,115.8306,115.6722,115.7019,17407.0
2024-10-15 12:40:00,116.84,116.88,116.73,116.76,21982.0,115.6821,115.7217,115.5731,115.6028,21982.0
2024-10-15 12:45:00,116.76,116.81,116.72,116.77,16310.0,115.6028,115.6524,115.5632,115.6127,16310.0
2024-10-15 12:50:00,116.77,116.82,116.74,116.79,10296.0,115.6127,115.6623,115.583,115.6325,10296.0
2024-10-15 12:55:00,116.77,116.78,116.7,116.74,15785.0,115.6127,115.6226,115.5434,115.583,15785.0
2024-10-15 13:00:00,116.75,116.78,116.68,116.77,19415.0,115.5929,115.6226,115.5236,115.6127,19415.0
2024-10-15 13:05:00,116.76,116.82,116.72,116.82,16166.0,115.6028,115.6623,115.5632,115.6623,16166.0
2024-10-15 13:10:00,116.82,116.84,116.7,116.75,37293.0,115.6623,115.6821,115.5434,115.5929,37293.0
2024-10-15 13:15:00,116.76,116.87,116.68,116.68,22012.0,115.6028,115.7118,115.5236,115.5236,22012.0
2024-10-15 13:20:00,116.69,116.78,116.63,116.7,25319.0,115.5335,115.6226,115.4741,115.5434,25319.0
2024-10-15 13:25:00,116.72,116.76,116.62,116.62,20433.0,115.5632,115.6028,115.4642,115.4642,20433.0
2024-10-15 13:30:00,116.61,116.61,116.5,116.57,17239.0,115.4543,115.4543,115.3454,115.4147,17239.0
2024-10-15 13:35:00,116.58,116.58,116.46,116.49,18576.0,115.4246,115.4246,115.3058,115.3355,18576.0
2024-10-15 13:40:00,116.48,116.64,116.48,116.63,22641.0,115.3256,115.484,115.3256,115.4741,22641.0
2024-10-15 13:45:00,116.61,116.62,116.49,116.51,25738.0,115.4543,115.4642,115.3355,115.3553,25738.0
2024-10-15 13:50:00,116.52,116.52,116.3,116.33,19629.0,115.3652,115.3652,115.1474,115.1771,19629.0
2024-10-15 13:55:00,116.31,116.41,116.25,116.41,29741.0,115.1573,115.2563,115.0979,115.2563,29741.0
2024-10-15 14:00:00,116.39,116.39,116.28,116.3,18317.0,115.2365,115.2365,115.1276,115.1474,18317.0
2024-10-15 14:05:00,116.28,116.29,116.2,116.25,20407.0,115.1276,115.1375,115.0484,115.0979,20407.0
2024-10-15 14:10:00,116.26,116.3,116.2,116.3,21847.0,115.1078,115.1474,115.0484,115.1474,21847.0
2024-10-15 14:15:00,116.29,116.29,116.22,116.25,20120.0,115.1375,115.1375,115.0682,115.0979,20120.0
2024-10-15 14:20:00,116.22,116.27,116.17,116.23,24884.0,115.0682,115.1177,115.0187,115.0781,24884.0
2024-10-15 14:25:00,116.23,116.25,116.06,116.15,25580.0,115.0781,115.0979,114.9098,114.9989,25580.0
2024-10-15 14:30:00,116.15,116.16,116.02,116.02,16332.0,114.9989,115.0088,114.8702,114.8702,16332.0
2024-10-15 14:35:00,116.02,116.03,115.95,116.0,19655.0,114.8702,114.8801,114.8009,114.8504,19655.0
2024-10-15 14:40:00,116.02,116.06,115.93,116.0,56230.0,114.8702,114.9098,114.7811,114.8504,56230.0
2024-10-15 14:45:00,115.98,116.12,115.94,116.05,27651.0,114.8306,114.9692,114.791,114.8999,27651.0
2024-10-15 14:50:00,116.05,116.05,115.97,116.02,22478.0,114.8999,114.8999,114.8207,114.8702,22478.0
2024-10-15 14:55:00,116.03,116.13,115.98,116.13,32087.0,114.8801,114.9791,114.8306,114.9791,32087.0
2024-10-15 15:00:00,116.13,116.16,116.05,116.12,56814.0,114.9791,115.0088,114.8999,114.9692,56814.0
2024-10-15 15:05:00,116.11,116.11,115.97,115.97,31061.0,114.9593,114.9593,114.8207,114.8207,31061.0
2024-10-15 15:10:00,115.97,116.26,115.97,116.26,44928.0,114.8207,115.1078,114.8207,115.1078,44928.0
2024-10-15 15:15:00,116.27,116.27,116.1,116.18,34413.0,115.1177,115.1177,114.9494,115.0286,34413.0
2024-10-15 15:20:00,116.16,116.33,116.09,116.33,40594.0,115.0088,115.1771,114.9395,115.1771,40594.0
2024-10-15 15:25:00,116.34,116.39,116.28,116.39,74890.0,115.187,115.2365,115.1276,115.2365,74890.0
2024-10-15 15:30:00,116.39,116.45,116.3,116.32,53593.0,115.2365,115.2959,115.1474,115.1672,53593.0
2024-10-15 15:35:00,116.31,116.35,116.26,116.32,41688.0,115.1573,115.1969,115.1078,115.1672,41688.0
2024-10-15 15:40:00,116.32,116.36,116.25,116.29,65676.0,115.1672,115.2068,115.0979,115.1375,65676.0
2024-10-15 15:45:00,116.29,116.35,116.04,116.06,124764.0,115.1375,115.1969,114.89,114.9098,124764.0
2024-10-15 15:50:00,116.05,116.15,115.98,116.03,157742.0,114.8999,114.9989,114.8306,114.8801,157742.0
2024-10-15 15:55:00,116.04,116.12,115.81,116.08,509440.0,114.89,114.9692,114.6623,114.9296,509440.0
2024-10-16 09:30:00,118.01,118.92,117.0,117.54,321041.0,116.8405,117.7414,115.8405,116.3751,321041.0
2024-10-16 09:35:00,117.42,117.48,116.64,117.0,176318.0,116.2563,116.3157,115.484,115.8405,176318.0
2024-10-16 09:40:00,117.02,117.86,116.64,117.84,255881.0,115.8603,116.6919,115.484,116.6721,255881.0
2024-10-16 09:45:00,117.71,118.39,117.69,117.95,108643.0,116.5434,117.2167,116.5236,116.7811,108643.0
2024-10-16 09:50:00,117.94,118.58,117.86,118.02,171961.0,116.7712,117.4048,116.6919,116.8504,171961.0
2024-10-16 09:55:00,118.02,118.58,118.01,118.5,149417.0,116.8504,117.4048,116.8405,117.3256,149417.0
2024-10-16 10:00:00,118.49,118.84,118.39,118.41,92187.0,117.3157,117.6622,117.2167,117.2365,92187.0
2024-10-16 10:05:00,118.44,118.75,118.35,118.62,55499.0,117.2662,117.5731,117.1771,117.4444,55499.0
2024-10-16 10:10:00,118.65,118.94,118.58,118.89,51876.0,117.4741,117.7612,117.4048,117.7117,51876.0
2024-10-16 10:15:00,118.87,119.24,118.78,119.21,181887.0,117.6919,118.0583,117.6028,118.0286,181887.0
2024-10-16 10:20:00,119.21,119.52,118.98,119.14,98125.0,118.0286,118.3355,117.8008,117.9593,98125.0
2024-10-16 10:25:00,119.11,119.29,118.94,119.06,55054.0,117.9296,118.1078,117.7612,117.8801,55054.0
2024-10-16 10:30:00,119.03,119.18,118.75,118.9,117088.0,117.8503,117.9989,117.5731,117.7216,117088.0
2024-10-16 10:35:00,118.87,118.95,118.73,118.81,42045.0,117.6919,117.7711,117.5533,117.6325,42045.0
2024-10-16 10:40:00,118.81,118.99,118.65,118.96,43178.0,117.6325,117.8107,117.4741,117.781,43178.0
2024-10-16 10:45:00,118.95,118.96,118.43,118.43,58906.0,117.7711,117.781,117.2563,117.2563,58906.0
2024-10-16 10:50:00,118.45,118.53,118.32,118.42,34749.0,117.2761,117.3553,117.1474,117.2464,34749.0
2024-10-16 10:55:00,118.43,118.5,117.66,117.75,163020.0,117.2563,117.3256,116.4939,116.583,163020.0
2024-10-16 11:00:00,117.74,117.74,117.25,117.38,70535.0,116.5731,116.5731,116.088,116.2167,70535.0
2024-10-16 11:05:00,117.38,117.51,117.19,117.25,34670.0,116.2167,116.3454,116.0286,116.088,34670.0
2024-10-16 11:10:00,117.21,117.63,117.05,117.52,22746.0,116.0484,116.4642,115.89,116.3553,22746.0
2024-10-16 11:15:00,117.48,117.53,117.02,117.16,22134.0,116.3157,116.3652,115.8603,115.9989,22134.0
2024-10-16 11:20:00,117.16,117.28,117.11,117.25,16839.0,115.9989,116.1177,115.9494,116.088,16839.0
2024-10-16 11:25:00,117.26,117.66,117.2,117.54,30091.0,116.0979,116.4939,116.0385,116.3751,30091.0
2024-10-16 11:30:00,117.49,117.52,117.31,117.43,22728.0,116.3256,116.3553,116.1474,116.2662,22728.0
2024-10-16 11:35:00,117.47,117.61,117.38,117.52,16251.0,116.3058,116.4444,116.2167,116.3553,16251.0
2024-10-16 11:40:00,117.54,117.85,117.53,117.85,20949.0,116.3751,116.682,116.3652,116.682,20949.0
2024-10-16 11:45:00,117.87,118.08,117.84,117.88,27047.0,116.7018,116.9098,116.6721,116.7117,27047.0
2024-10-16 11:50:00,117.84,117.84,117.59,117.76,15957.0,116.6721,116.6721,116.4246,116.5929,15957.0
2024-10-16 11:55:00,117.78,117.89,117.66,117.89,24346.0,116.6127,116.7216,116.4939,116.7216,24346.0
2024-10-16 12:00:00,117.9,118.27,117.88,118.26,20241.0,116.7315,117.0979,116.7117,117.088,20241.0
2024-10-16 12:05:00,118.28,118.45,118.24,118.24,28688.0,117.1078,117.2761,117.0682,117.0682,28688.0
2024-10-16 12:10:00,118.24,118.27,118.03,118.08,17643.0,117.0682,117.0979,116.8603,116.9098,17643.0
2024-10-16 12:15:00,118.06,118.14,118.0,118.07,16215.0,116.89,116.9692,116.8306,116.8999,16215.0
2024-10-16 12:20:00,118.1,118.14,118.04,118.09,27417.0,116.9296,116.9692,116.8702,116.9197,27417.0
2024-10-16 12:25:00,118.09,118.15,118.04,118.12,36445.0,116.9197,116.9791,116.8702,116.9494,36445.0
2024-10-16 12:30:00,118.11,118.19,117.92,118.19,45048.0,116.9395,117.0187,116.7514,117.0187,45048.0
2024-10-16 12:35:00,118.2,118.4,118.19,118.22,25220.0,117.0286,117.2266,117.0187,117.0484,25220.0
2024-10-16 12:40:00,118.22,118.38,118.21,118.25,20409.0,117.0484,117.2068,117.0385,117.0781,20409.0
2024-10-16 12:45:00,118.25,118.25,117.98,118.02,25585.0,117.0781,117.0781,116.8108,116.8504,25585.0
2024-10-16 12:50:00,118.02,118.13,117.93,118.05,20337.0,116.8504,116.9593,116.7613,116.8801,20337.0
2024-10-16 12:55:00,118.08,118.14,117.9,117.93,33864.0,116.9098,116.9692,116.7315,116.7613,33864.0
2024-10-16 13:00:00,117.95,118.13,117.95,118.08,18197.0,116.7811,116.9593,116.7811,116.9098,18197.0
2024-10-16 13:05:00,118.1,118.14,117.96,117.98,18770.0,116.9296,116.9692,116.791,116.8108,18770.0
2024-10-16 13:10:00,118.0,118.04,117.91,117.95,20487.0,116.8306,116.8702,116.7414,116.7811,20487.0
2024-10-16 13:15:00,117.95,118.01,117.81,117.81,19634.0,116.7811,116.8405,116.6424,116.6424,19634.0
2024-10-16 13:20:00,117.82,117.84,117.58,117.59,14828.0,116.6523,116.6721,116.4147,116.4246,14828.0
2024-10-16 13:25:00,117.58,117.68,117.47,117.52,50916.0,116.4147,116.5137,116.3058,116.3553,50916.0
2024-10-16 13:30:00,117.53,117.71,117.51,117.65,23245.0,116.3652,116.5434,116.3454,116.484,23245.0
2024-10-16 13:35:00,117.65,117.65,117.4,117.56,28533.0,116.484,116.484,116.2365,116.3949,28533.0
2024-10-16 13:40:00,117.57,117.74,117.48,117.74,55282.0,116.4048,116.5731,116.3157,116.5731,55282.0
2024-10-16 13:45:00,117.73,118.0,117.68,117.96,29431.0,116.5632,116.8306,116.5137,116.791,29431.0
2024-10-16 13:50:00,117.97,118.0,117.88,117.95,24586.0,116.8009,116.8306,116.7117,116.7811,24586.0
2024-10-16 13:55:00,117.96,118.0,117.92,117.98,36471.0,116.791,116.8306,116.7514,116.8108,36471.0
2024-10-16 14:00:00,118.0,118.11,117.98,118.08,48517.0,116.8306,116.9395,116.8108,116.9098,48517.0
2024-10-16 14:05:00,118.07,118.09,117.97,118.05,21883.0,116.8999,116.9197,116.8009,116.8801,21883.0
2024-10-16 14:10:00,118.1,118.24,118.07,118.21,17446.0,116.9296,117.0682,116.8999,117.0385,17446.0
2024-10-16 14:15:00,118.25,118.29,118.17,118.21,14108.0,117.0781,117.1177,116.9989,117.0385,14108.0
2024-10-16 14:20:00,118.2,118.4,118.19,118.35,19641.0,117.0286,117.2266,117.0187,117.1771,19641.0
2024-10-16 14:25:00,118.36,118.37,118.28,118.32,15539.0,117.187,117.1969,117.1078,117.1474,15539.0
2024-10-16 14:30:00,118.32,118.34,118.21,118.24,16755.0,117.1474,117.1672,117.0385,117.0682,16755.0
2024-10-16 14:35:00,118.25,118.29,118.17,118.22,16096.0,117.0781,117.1177,116.9989,117.0484,16096.0
2024-10-16 14:40:00,118.22,118.22,118.15,118.21,15531.0,117.0484,117.0484,116.9791,117.0385,15531.0
2024-10-16 14:45:00,118.19,118.29,118.1,118.27,28372.0,117.0187,117.1177,116.9296,117.0979,28372.0
2024-10-16 14:50:00,118.26,118.35,118.13,118.18,44109.0,117.088,117.1771,116.9593,117.0088,44109.0
2024-10-16 14:55:00,118.18,118.22,118.11,118.12,34066.0,117.0088,117.0484,116.9395,116.9494,34066.0
2024-10-16 15:00:00,118.15,118.15,117.97,118.05,40811.0,116.9791,116.9791,116.8009,116.8801,40811.0
2024-10-16 15:05:00,118.04,118.23,118.03,118.18,27344.0,116.8702,117.0583,116.8603,117.0088,27344.0
2024-10-16 15:10:00,118.17,118.24,118.15,118.18,31427.0,116.9989,117.0682,116.9791,117.0088,31427.0
2024-10-16 15:15:00,118.19,118.29,118.15,118.23,34295.0,117.0187,117.1177,116.9791,117.0583,34295.0
2024-10-16 15:20:00,118.23,118.26,118.18,118.23,44297.0,117.0583,117.088,117.0088,117.0583,44297.0
2024-10-16 15:25:00,118.21,118.54,118.19,118.53,51103.0,117.0385,117.3652,117.0187,117.3553,51103.0
2024-10-16 15:30:00,118.53,118.54,118.32,118.44,82256.0,117.3553,117.3652,117.1474,117.2662,82256.0
2024-10-16 15:35:00,118.43,118.55,118.4,118.55,63722.0,117.2563,117.3751,117.2266,117.3751,63722.0
2024-10-16 15:40:00,118.55,118.64,118.54,118.54,56310.0,117.3751,117.4642,117.3652,117.3652,56310.0
2024-10-16 15:45:00,118.55,118.57,118.16,118.22,64921.0,117.3751,117.3949,116.989,117.0484,64921.0
2024-10-16 15:50:00,118.22,118.23,117.95,117.98,102998.0,117.0484,117.0583,116.7811,116.8108,102998.0
2024-10-16 15:55:00,117.99,117.99,117.67,117.81,307241.0,116.8207,116.8207,116.5038,116.6424,307241.0
2024-10-17 09:30:00,118.71,118.76,118.21,118.26,127679.0,117.5335,117.583,117.0385,117.088,127679.0
2024-10-17 09:35:00,118.31,118.32,117.88,118.06,40125.0,117.1375,117.1474,116.7117,116.89,40125.0
2024-10-17 09:40:00,118.1,118.12,117.72,117.73,15033.0,116.9296,116.9494,116.5533,116.5632,15033.0
2024-10-17 09:45:00,117.68,117.76,117.53,117.71,40333.0,116.5137,116.5929,116.3652,116.5434,40333.0
2024-10-17 09:50:00,117.72,117.94,117.71,117.85,16760.0,116.5533,116.7712,116.5434,116.682,16760.0
2024-10-17 09:55:00,117.84,118.03,117.84,118.01,17547.0,116.6721,116.8603,116.6721,116.8405,17547.0
2024-10-17 10:00:00,118.01,118.01,117.78,117.79,31108.0,116.8405,116.8405,116.6127,116.6226,31108.0
2024-10-17 10:05:00,117.8,117.9,117.69,117.88,20672.0,116.6325,116.7315,116.5236,116.7117,20672.0
2024-10-17 10:10:00,117.87,117.97,117.71,117.72,18299.0,116.7018,116.8009,116.5434,116.5533,18299.0
2024-10-17 10:15:00,117.71,117.8,117.57,117.59,30524.0,116.5434,116.6325,116.4048,116.4246,30524.0
2024-10-17 10:20:00,117.58,117.69,117.46,117.68,36729.0,116.4147,116.5236,116.2959,116.5137,36729.0
2024-10-17 10:25:00,117.68,117.7,117.44,117.55,31099.0,116.5137,116.5335,116.2761,116.385,31099.0
2024-10-17 10:30:00,117.57,117.66,117.54,117.64,24684.0,116.4048,116.4939,116.3751,116.4741,24684.0
2024-10-17 10:35:00,117.64,117.64,117.37,117.41,23061.0,116.4741,116.4741,116.2068,116.2464,23061.0
2024-10-17 10:40:00,117.41,117.51,117.37,117.44,47809.0,116.2464,116.3454,116.2068,116.2761,47809.0
2024-10-17 10:45:00,117.46,117.74,117.44,117.6,42435.0,116.2959,116.5731,116.2761,116.4345,42435.0
2024-10-17 10:50:00,117.57,117.76,117.55,117.64,25296.0,116.4048,116.5929,116.385,116.4741,25296.0
2024-10-17 10:55:00,117.63,117.8,117.6,117.6,33862.0,116.4642,116.6325,116.4345,116.4345,33862.0
2024-10-17 11:00:00,117.61,117.64,117.4,117.56,25295.0,116.4444,116.4741,116.2365,116.3949,25295.0
2024-10-17 11:05:00,117.53,117.63,117.52,117.59,15492.0,116.3652,116.4642,116.3553,116.4246,15492.0
2024-10-17 11:10:00,117.61,117.69,117.57,117.63,23285.0,116.4444,116.5236,116.4048,116.4642,23285.0
2024-10-17 11:15:00,117.63,117.74,117.56,117.57,24520.0,116.4642,116.5731,116.3949,116.4048,24520.0
2024-10-17 11:20:00,117.57,117.63,117.48,117.55,18540.0,116.4048,116.4642,116.3157,116.385,18540.0
2024-10-17 11:25:00,117.56,117.6,117.5,117.55,14764.0,116.3949,116.4345,116.3355,116.385,14764.0
2024-10-17 11:30:00,117.54,117.56,117.49,117.5,23850.0,116.3751,116.3949,116.3256,116.3355,23850.0
2024-10-17 11:35:00,117.51,117.55,117.46,117.55,25082.0,116.3454,116.385,116.2959,116.385,25082.0
2024-10-17 11:40:00,117.56,117.65,117.52,117.56,24262.0,116.3949,116.484,116.3553,116.3949,24262.0
2024-10-17 11:45:00,117.56,117.61,117.54,117.57,15599.0,116.3949,116.4444,116.3751,116.4048,15599.0
2024-10-17 11:50:00,117.58,117.6,117.5,117.59,20595.0,116.4147,116.4345,116.3355,116.4246,20595.0
2024-10-17 11:55:00,117.59,117.6,117.54,117.56,27731.0,116.4246,116.4345,116.3751,116.3949,27731.0
2024-10-17 12:00:00,117.56,117.65,117.55,117.64,21922.0,116.3949,116.484,116.385,116.4741,21922.0
2024-10-17 12:05:00,117.65,117.66,117.53,117.55,40114.0,116.484,116.4939,116.3652,116.385,40114.0
2024-10-17 12:10:00,117.55,117.59,117.47,117.52,50919.0,116.385,116.4246,116.3058,116.3553,50919.0
2024-10-17 12:15:00,117.53,117.63,117.52,117.56,23666.0,116.3652,116.4642,116.3553,116.3949,23666.0
2024-10-17 12:20:00,117.56,117.61,117.52,117.61,20599.0,116.3949,116.4444,116.3553,116.4444,20599.0
2024-10-17 12:25:00,117.62,117.65,117.56,117.58,28355.0,116.4543,116.484,116.3949,116.4147,28355.0
2024-10-17 12:30:00,117.59,117.64,117.57,117.62,12810.0,116.4246,116.4741,116.4048,116.4543,12810.0
2024-10-17 12:35:00,117.61,117.69,117.57,117.66,25333.0,116.4444,116.5236,116.4048,116.4939,25333.0
2024-10-17 12:40:00,117.66,117.74,117.66,117.74,21760.0,116.4939,116.5731,116.4939,116.5731,21760.0
2024-10-17 12:45:00,117.74,117.75,117.56,117.59,22104.0,116.5731,116.583,116.3949,116.4246,22104.0
2024-10-17 12:50:00,117.58,117.66,117.54,117.65,13036.0,116.4147,116.4939,116.3751,116.484,13036.0
2024-10-17 12:55:00,117.65,117.71,117.65,117.71,13069.0,116.484,116.5434,116.484,116.5434,13069.0
2024-10-17 13:00:00,117.71,117.79,117.65,117.66,27342.0,116.5434,116.6226,116.484,116.4939,27342.0
2024-10-17 13:05:00,117.66,117.68,117.6,117.61,9223.0,116.4939,116.5137,116.4345,116.4444,9223.0
2024-10-17 13:10:00,117.6,117.64,117.53,117.54,16924.0,116.4345,116.4741,116.3652,116.3751,16924.0
2024-10-17 13:15:00,117.53,117.62,117.52,117.62,16212.0,116.3652,116.4543,116.3553,116.4543,16212.0
2024-10-17 13:20:00,117.62,117.69,117.53,117.56,27606.0,116.4543,116.5236,116.3652,116.3949,27606.0
2024-10-17 13:25:00,117.55,117.56,117.5,117.53,37311.0,116.385,116.3949,116.3355,116.3652,37311.0
2024-10-17 13:30:00,117.54,117.57,117.52,117.55,15304.0,116.3751,116.4048,116.3553,116.385,15304.0
2024-10-17 13:35:00,117.57,117.62,117.5,117.6,15242.0,116.4048,116.4543,116.3355,116.4345,15242.0
2024-10-17 13:40:00,117.6,117.64,117.58,117.59,11020.0,116.4345,116.4741,116.4147,116.4246,11020.0
2024-10-17 13:45:00,117.6,117.75,117.6,117.74,18278.0,116.4345,116.583,116.4345,116.5731,18278.0
2024-10-17 13:50:00,117.75,117.76,117.56,117.59,15001.0,116.583,116.5929,116.3949,116.4246,15001.0
2024-10-17 13:55:00,117.59,117.66,117.57,117.66,16059.0,116.4246,116.4939,116.4048,116.4939,16059.0
2024-10-17 14:00:00,117.66,117.7,117.37,117.37,52434.0,116.4939,116.5335,116.2068,116.2068,52434.0
2024-10-17 14:05:00,117.36,117.44,117.24,117.24,36230.0,116.1969,116.2761,116.0781,116.0781,36230.0
2024-10-17 14:10:00,117.23,117.32,117.19,117.28,24945.0,116.0682,116.1573,116.0286,116.1177,24945.0
2024-10-17 14:15:00,117.29,117.33,117.24,117.3,18326.0,116.1276,116.1672,116.0781,116.1375,18326.0
2024-10-17 14:20:00,117.29,117.36,117.29,117.34,15692.0,116.1276,116.1969,116.1276,116.1771,15692.0
2024-10-17 14:25:00,117.35,117.39,117.26,117.26,15489.0,116.187,116.2266,116.0979,116.0979,15489.0
2024-10-17 14:30:00,117.26,117.53,117.25,117.53,57562.0,116.0979,116.3652,116.088,116.3652,57562.0
2024-10-17 14:35:00,117.52,117.56,117.41,117.56,54458.0,116.3553,116.3949,116.2464,116.3949,54458.0
2024-10-17 14:40:00,117.56,117.71,117.55,117.69,43634.0,116.3949,116.5434,116.385,116.5236,43634.0
2024-10-17 14:45:00,117.69,117.74,117.59,117.61,22318.0,116.5236,116.5731,116.4246,116.4444,22318.0
2024-10-17 14:50:00,117.59,117.68,117.56,117.6,32481.0,116.4246,116.5137,116.3949,116.4345,32481.0
2024-10-17 14:55:00,117.62,117.65,117.59,117.63,20341.0,116.4543,116.484,116.4246,116.4642,20341.0
2024-10-17 15:00:00,117.62,117.67,117.59,117.64,50580.0,116.4543,116.5038,116.4246,116.4741,50580.0
2024-10-17 15:05:00,117.63,117.63,117.53,117.61,41662.0,116.4642,116.4642,116.3652,116.4444,41662.0
2024-10-17 15:10:00,117.6,117.61,117.55,117.56,37337.0,116.4345,116.4444,116.385,116.3949,37337.0
2024-10-17 15:15:00,117.55,117.61,117.52,117.53,56240.0,116.385,116.4444,116.3553,116.3652,56240.0
2024-10-17 15:20:00,117.53,117.61,117.52,117.59,35989.0,116.3652,116.4444,116.3553,116.4246,35989.0
2024-10-17 15:25:00,117.59,117.61,117.55,117.59,35862.0,116.4246,116.4444,116.385,116.4246,35862.0
2024-10-17 15:30:00,117.59,117.71,117.58,117.7,62475.0,116.4246,116.5434,116.4147,116.5335,62475.0
2024-10-17 15:35:00,117.69,117.86,117.67,117.8,71225.0,116.5236,116.6919,116.5038,116.6325,71225.0
2024-10-17 15:40:00,117.8,117.85,117.76,117.79,101111.0,116.6325,116.682,116.5929,116.6226,101111.0
2024-10-17 15:45:00,117.77,117.88,117.77,117.87,77474.0,116.6028,116.7117,116.6028,116.7018,77474.0
2024-10-17 15:50:00,117.86,118.01,117.85,117.94,138967.0,116.6919,116.8405,116.682,116.7712,138967.0
2024-10-17 15:55:00,117.94,118.0,117.86,117.91,308554.0,116.7712,116.8306,116.6919,116.7414,308554.0
2024-10-18 09:30:00,117.9,118.29,117.7,118.05,516548.0,116.7315,117.1177,116.5335,116.8801,516548.0
2024-10-18 09:35:00,118.06,118.3,118.0,118.09,22455.0,116.89,117.1276,116.8306,116.9197,22455.0
2024-10-18 09:40:00,118.08,118.26,118.07,118.23,19648.0,116.9098,117.088,116.8999,117.0583,19648.0
2024-10-18 09:45:00,118.2,118.4,118.12,118.25,55047.0,117.0286,117.2266,116.9494,117.0781,55047.0
2024-10-18 09:50:00,118.25,118.25,117.96,118.02,52244.0,117.0781,117.0781,116.791,116.8504,52244.0
2024-10-18 09:55:00,118.03,118.08,117.96,118.0,35064.0,116.8603,116.9098,116.791,116.8306,35064.0
2024-10-18 10:00:00,117.99,118.0,117.67,117.77,47269.0,116.8207,116.8306,116.5038,116.6028,47269.0
2024-10-18 10:05:00,117.78,117.95,117.76,117.84,34376.0,116.6127,116.7811,116.5929,116.6721,34376.0
2024-10-18 10:10:00,117.85,118.12,117.85,118.12,32773.0,116.682,116.9494,116.682,116.9494,32773.0
2024-10-18 10:15:00,118.12,118.16,118.01,118.12,19971.0,116.9494,116.989,116.8405,116.9494,19971.0
2024-10-18 10:20:00,118.12,118.19,117.99,118.08,35466.0,116.9494,117.0187,116.8207,116.9098,35466.0
2024-10-18 10:25:00,118.08,118.25,118.04,118.17,32056.0,116.9098,117.0781,116.8702,116.9989,32056.0
2024-10-18 10:30:00,118.18,118.21,118.01,118.13,13895.0,117.0088,117.0385,116.8405,116.9593,13895.0
2024-10-18 10:35:00,118.12,118.3,118.1,118.21,13684.0,116.9494,117.1276,116.9296,117.0385,13684.0
2024-10-18 10:40:00,118.24,118.39,118.22,118.37,11753.0,117.0682,117.2167,117.0484,117.1969,11753.0
2024-10-18 10:45:00,118.37,118.49,118.36,118.4,15669.0,117.1969,117.3157,117.187,117.2266,15669.0
2024-10-18 10:50:00,118.4,118.6,118.4,118.59,20709.0,117.2266,117.4246,117.2266,117.4147,20709.0
2024-10-18 10:55:00,118.59,118.63,118.54,118.58,35630.0,117.4147,117.4543,117.3652,117.4048,35630.0
2024-10-18 11:00:00,118.57,118.6,118.45,118.45,54356.0,117.3949,117.4246,117.2761,117.2761,54356.0
2024-10-18 11:05:00,118.46,118.63,118.44,118.6,30422.0,117.286,117.4543,117.2662,117.4246,30422.0
2024-10-18 11:10:00,118.59,118.72,118.59,118.66,55117.0,117.4147,117.5434,117.4147,117.484,55117.0
2024-10-18 11:15:00,118.67,118.92,118.66,118.9,28807.0,117.4939,117.7414,117.484,117.7216,28807.0
2024-10-18 11:20:00,118.91,119.04,118.91,118.96,62260.0,117.7315,117.8603,117.7315,117.781,62260.0
2024-10-18 11:25:00,118.98,119.0,118.89,118.93,56194.0,117.8008,117.8206,117.7117,117.7513,56194.0
2024-10-18 11:30:00,118.93,118.94,118.76,118.81,52393.0,117.7513,117.7612,117.583,117.6325,52393.0
2024-10-18 11:35:00,118.81,118.93,118.81,118.93,81000.0,117.6325,117.7513,117.6325,117.7513,81000.0
2024-10-18 11:40:00,118.93,119.08,118.91,119.06,58315.0,117.7513,117.8999,117.7315,117.8801,58315.0
2024-10-18 11:45:00,119.06,119.2,119.03,119.16,64677.0,117.8801,118.0187,117.8503,117.9791,64677.0
2024-10-18 11:50:00,119.15,119.19,119.09,119.18,29028.0,117.9692,118.0088,117.9098,117.9989,29028.0
2024-10-18 11:55:00,119.16,119.18,118.98,119.0,33480.0,117.9791,117.9989,117.8008,117.8206,33480.0
2024-10-18 12:00:00,119.02,119.11,118.99,119.11,28811.0,117.8404,117.9296,117.8107,117.9296,28811.0
2024-10-18 12:05:00,119.09,119.11,118.99,119.01,29612.0,117.9098,117.9296,117.8107,117.8305,29612.0
2024-10-18 12:10:00,119.0,119.1,118.99,119.05,25902.0,117.8206,117.9197,117.8107,117.8702,25902.0
2024-10-18 12:15:00,119.06,119.14,119.05,119.11,24686.0,117.8801,117.9593,117.8702,117.9296,24686.0
2024-10-18 12:20:00,119.12,119.13,119.05,119.13,18111.0,117.9395,117.9494,117.8702,117.9494,18111.0
2024-10-18 12:25:00,119.13,119.17,119.04,119.04,19584.0,117.9494,117.989,117.8603,117.8603,19584.0
2024-10-18 12:30:00,119.05,119.06,118.98,119.01,20625.0,117.8702,117.8801,117.8008,117.8305,20625.0
2024-10-18 12:35:00,118.99,119.14,118.94,119.13,63080.0,117.8107,117.9593,117.7612,117.9494,63080.0
2024-10-18 12:40:00,119.12,119.25,119.12,119.24,37393.0,117.9395,118.0682,117.9395,118.0583,37393.0
2024-10-18 12:45:00,119.24,119.32,119.11,119.16,25617.0,118.0583,118.1375,117.9296,117.9791,25617.0
2024-10-18 12:50:00,119.17,119.26,119.17,119.2,18863.0,117.989,118.0781,117.989,118.0187,18863.0
2024-10-18 12:55:00,119.19,119.24,118.97,119.0,24475.0,118.0088,118.0583,117.7909,117.8206,24475.0
2024-10-18 13:00:00,119.02,119.06,118.97,119.05,37150.0,117.8404,117.8801,117.7909,117.8702,37150.0
2024-10-18 13:05:00,119.05,119.08,119.01,119.04,21084.0,117.8702,117.8999,117.8305,117.8603,21084.0
2024-10-18 13:10:00,119.02,119.2,119.0,119.19,29659.0,117.8404,118.0187,117.8206,118.0088,29659.0
2024-10-18 13:15:00,119.2,119.2,119.06,119.17,77075.0,118.0187,118.0187,117.8801,117.989,77075.0
2024-10-18 13:20:00,119.15,119.3,119.14,119.19,28929.0,117.9692,118.1177,117.9593,118.0088,28929.0
2024-10-18 13:25:00,119.19,119.4,119.18,119.38,40091.0,118.0088,118.2167,117.9989,118.1969,40091.0
2024-10-18 13:30:00,119.38,119.48,119.33,119.47,47799.0,118.1969,118.2959,118.1474,118.286,47799.0
2024-10-18 13:35:00,119.48,119.48,119.38,119.4,36233.0,118.2959,118.2959,118.1969,118.2167,36233.0
2024-10-18 13:40:00,119.41,119.46,119.39,119.45,21047.0,118.2266,118.2761,118.2068,118.2662,21047.0
2024-10-18 13:45:00,119.44,119.46,119.29,119.3,25491.0,118.2563,118.2761,118.1078,118.1177,25491.0
2024-10-18 13:50:00,119.3,119.46,119.29,119.43,22018.0,118.1177,118.2761,118.1078,118.2464,22018.0
2024-10-18 13:55:00,119.41,119.42,119.3,119.39,38700.0,118.2266,118.2365,118.1177,118.2068,38700.0
2024-10-18 14:00:00,119.39,119.43,119.31,119.35,28250.0,118.2068,118.2464,118.1276,118.1672,28250.0
2024-10-18 14:05:00,119.35,119.46,119.33,119.4,20409.0,118.1672,118.2761,118.1474,118.2167,20409.0
2024-10-18 14:10:00,119.41,119.72,119.39,119.7,68106.0,118.2266,118.5335,118.2068,118.5137,68106.0
2024-10-18 14:15:00,119.72,119.83,119.67,119.72,56128.0,118.5335,118.6424,118.484,118.5335,56128.0
2024-10-18 14:20:00,119.73,119.82,119.62,119.82,32109.0,118.5434,118.6325,118.4345,118.6325,32109.0
2024-10-18 14:25:00,119.81,119.85,119.69,119.75,39754.0,118.6226,118.6622,118.5038,118.5632,39754.0
2024-10-18 14:30:00,119.76,119.77,119.57,119.59,37274.0,118.5731,118.583,118.385,118.4048,37274.0
2024-10-18 14:35:00,119.58,119.69,119.57,119.61,33003.0,118.3949,118.5038,118.385,118.4246,33003.0
2024-10-18 14:40:00,119.58,119.65,119.46,119.46,113824.0,118.3949,118.4642,118.2761,118.2761,113824.0
2024-10-18 14:45:00,119.47,119.72,119.46,119.7,41922.0,118.286,118.5335,118.2761,118.5137,41922.0
2024-10-18 14:50:00,119.71,119.75,119.53,119.54,46318.0,118.5236,118.5632,118.3454,118.3553,46318.0
2024-10-18 14:55:00,119.54,119.58,119.39,119.39,34071.0,118.3553,118.3949,118.2068,118.2068,34071.0
2024-10-18 15:00:00,119.39,119.4,119.31,119.33,14434.0,118.2068,118.2167,118.1276,118.1474,14434.0
2024-10-18 15:05:00,119.33,119.48,119.31,119.35,26250.0,118.1474,118.2959,118.1276,118.1672,26250.0
2024-10-18 15:10:00,119.33,119.33,119.13,119.2,22721.0,118.1474,118.1474,117.9494,118.0187,22721.0
2024-10-18 15:15:00,119.2,119.21,119.08,119.15,31912.0,118.0187,118.0286,117.8999,117.9692,31912.0
2024-10-18 15:20:00,119.15,119.15,119.05,119.06,21265.0,117.9692,117.9692,117.8702,117.8801,21265.0
2024-10-18 15:25:00,119.06,119.15,119.04,119.12,24746.0,117.8801,117.9692,117.8603,117.9395,24746.0
2024-10-18 15:30:00,119.12,119.2,119.1,119.15,42651.0,117.9395,118.0187,117.9197,117.9692,42651.0
2024-10-18 15:35:00,119.16,119.21,119.12,119.21,38923.0,117.9791,118.0286,117.9395,118.0286,38923.0
2024-10-18 15:40:00,119.21,119.27,119.13,119.14,46936.0,118.0286,118.088,117.9494,117.9593,46936.0
2024-10-18 15:45:00,119.14,119.2,119.06,119.16,62970.0,117.9593,118.0187,117.8801,117.9791,62970.0
2024-10-18 15:50:00,119.17,119.38,119.17,119.31,108814.0,117.989,118.1969,117.989,118.1276,108814.0
2024-10-18 15:55:00,119.32,119.43,119.23,119.4,319749.0,118.1375,118.2464,118.0484,118.2167,319749.0
2024-10-21 09:30:00,118.89,118.92,118.31,118.43,112141.0,117.7117,117.7414,117.1375,117.2563,112141.0
2024-10-21 09:35:00,118.43,118.53,118.03,118.08,21203.0,117.2563,117.3553,116.8603,116.9098,21203.0
2024-10-21 09:40:00,118.09,118.21,117.63,117.74,69161.0,116.9197,117.0385,116.4642,116.5731,69161.0
2024-10-21 09:45:00,117.71,117.77,117.26,117.53,74750.0,116.5434,116.6028,116.0979,116.3652,74750.0
2024-10-21 09:50:00,117.53,117.53,117.06,117.13,48967.0,116.3652,116.3652,115.8999,115.9692,48967.0
2024-10-21 09:55:00,117.13,117.24,117.02,117.09,62019.0,115.9692,116.0781,115.8603,115.9296,62019.0
2024-10-21 10:00:00,117.09,117.12,116.76,116.86,47128.0,115.9296,115.9593,115.6028,115.7019,47128.0
2024-10-21 10:05:00,116.86,117.21,116.76,117.21,50276.0,115.7019,116.0484,115.6028,116.0484,50276.0
2024-10-21 10:10:00,117.22,117.22,117.01,117.1,36722.0,116.0583,116.0583,115.8504,115.9395,36722.0
2024-10-21 10:15:00,117.08,117.22,116.9,117.05,39813.0,115.9197,116.0583,115.7415,115.89,39813.0
2024-10-21 10:20:00,117.01,117.17,116.93,117.07,22604.0,115.8504,116.0088,115.7712,115.9098,22604.0
2024-10-21 10:25:00,117.04,117.1,116.89,116.9,26809.0,115.8801,115.9395,115.7316,115.7415,26809.0
2024-10-21 10:30:00,116.89,116.96,116.78,116.95,20675.0,115.7316,115.8009,115.6226,115.791,20675.0
2024-10-21 10:35:00,116.94,117.37,116.93,117.32,34065.0,115.7811,116.2068,115.7712,116.1573,34065.0
2024-10-21 10:40:00,117.28,117.32,117.12,117.13,17040.0,116.1177,116.1573,115.9593,115.9692,17040.0
2024-10-21 10:45:00,117.14,117.18,116.79,116.81,19153.0,115.9791,116.0187,115.6325,115.6524,19153.0
2024-10-21 10:50:00,116.8,116.97,116.77,116.84,21835.0,115.6425,115.8108,115.6127,115.6821,21835.0
2024-10-21 10:55:00,116.82,117.05,116.81,117.0,16656.0,115.6623,115.89,115.6524,115.8405,16656.0
2024-10-21 11:00:00,116.98,117.09,116.78,116.8,14833.0,115.8207,115.9296,115.6226,115.6425,14833.0
2024-10-21 11:05:00,116.78,116.86,116.7,116.82,25148.0,115.6226,115.7019,115.5434,115.6623,25148.0
2024-10-21 11:10:00,116.82,116.9,116.76,116.77,24969.0,115.6623,115.7415,115.6028,115.6127,24969.0
2024-10-21 11:15:00,116.8,116.86,116.71,116.83,18640.0,115.6425,115.7019,115.5533,115.6722,18640.0
2024-10-21 11:20:00,116.82,116.96,116.76,116.96,46713.0,115.6623,115.8009,115.6028,115.8009,46713.0
2024-10-21 11:25:00,116.97,116.98,116.76,116.79,22287.0,115.8108,115.8207,115.6028,115.6325,22287.0
2024-10-21 11:30:00,116.77,116.81,116.69,116.78,19591.0,115.6127,115.6524,115.5335,115.6226,19591.0
2024-10-21 11:35:00,116.79,116.81,116.6,116.72,35272.0,115.6325,115.6524,115.4444,115.5632,35272.0
2024-10-21 11:40:00,116.71,116.86,116.66,116.82,14653.0,115.5533,115.7019,115.5038,115.6623,14653.0
2024-10-21 11:45:00,116.84,116.87,116.76,116.84,13743.0,115.6821,115.7118,115.6028,115.6821,13743.0
2024-10-21 11:50:00,116.82,116.95,116.82,116.87,12320.0,115.6623,115.791,115.6623,115.7118,12320.0
2024-10-21 11:55:00,116.9,117.06,116.9,117.02,18704.0,115.7415,115.8999,115.7415,115.8603,18704.0
2024-10-21 12:00:00,117.01,117.05,116.79,116.83,21249.0,115.8504,115.89,115.6325,115.6722,21249.0
2024-10-21 12:05:00,116.82,116.86,116.69,116.84,13770.0,115.6623,115.7019,115.5335,115.6821,13770.0
2024-10-21 12:10:00,116.82,116.82,116.71,116.72,11993.0,115.6623,115.6623,115.5533,115.5632,11993.0
2024-10-21 12:15:00,116.74,116.77,116.71,116.72,13198.0,115.583,115.6127,115.5533,115.5632,13198.0
2024-10-21 12:20:00,116.73,116.86,116.72,116.83,8265.0,115.5731,115.7019,115.5632,115.6722,8265.0
2024-10-21 12:25:00,116.84,116.94,116.84,116.9,13913.0,115.6821,115.7811,115.6821,115.7415,13913.0
2024-10-21 12:30:00,116.91,116.94,116.84,116.93,8613.0,115.7514,115.7811,115.6821,115.7712,8613.0
2024-10-21 12:35:00,116.92,117.04,116.92,117.01,14048.0,115.7613,115.8801,115.7613,115.8504,14048.0
2024-10-21 12:40:00,117.0,117.01,116.96,116.97,11192.0,115.8405,115.8504,115.8009,115.8108,11192.0
2024-10-21 12:45:00,116.98,117.01,116.98,116.99,11227.0,115.8207,115.8504,115.8207,115.8306,11227.0
2024-10-21 12:50:00,117.0,117.19,117.0,117.15,15000.0,115.8405,116.0286,115.8405,115.989,15000.0
2024-10-21 12:55:00,117.15,117.27,117.1,117.27,31527.0,115.989,116.1078,115.9395,116.1078,31527.0
2024-10-21 13:00:00,117.27,117.28,117.21,117.28,11402.0,116.1078,116.1177,116.0484,116.1177,11402.0
2024-10-21 13:05:00,117.28,117.35,117.23,117.23,17038.0,116.1177,116.187,116.0682,116.0682,17038.0
2024-10-21 13:10:00,117.22,117.25,117.15,117.18,11635.0,116.0583,116.088,115.989,116.0187,11635.0
2024-10-21 13:15:00,117.19,117.21,117.13,117.18,12570.0,116.0286,116.0484,115.9692,116.0187,12570.0
2024-10-21 13:20:00,117.18,117.21,117.16,117.18,12977.0,116.0187,116.0484,115.9989,116.0187,12977.0
2024-10-21 13:25:00,117.16,117.16,117.01,117.01,11919.0,115.9989,115.9989,115.8504,115.8504,11919.0
2024-10-21 13:30:00,117.01,117.06,116.97,117.06,38235.0,115.8504,115.8999,115.8108,115.8999,38235.0
2024-10-21 13:35:00,117.06,117.1,117.02,117.05,13870.0,115.8999,115.9395,115.8603,115.89,13870.0
2024-10-21 13:40:00,117.03,117.09,116.97,117.05,20595.0,115.8702,115.9296,115.8108,115.89,20595.0
2024-10-21 13:45:00,117.05,117.11,117.02,117.09,25050.0,115.89,115.9494,115.8603,115.9296,25050.0
2024-10-21 13:50:00,117.09,117.14,116.96,117.01,38330.0,115.9296,115.9791,115.8009,115.8504,38330.0
2024-10-21 13:55:00,117.02,117.09,117.01,117.06,13586.0,115.8603,115.9296,115.8504,115.8999,13586.0
2024-10-21 14:00:00,117.05,117.12,117.03,117.12,15117.0,115.89,115.9593,115.8702,115.9593,15117.0
2024-10-21 14:05:00,117.14,117.19,117.13,117.15,13912.0,115.9791,116.0286,115.9692,115.989,13912.0
2024-10-21 14:10:00,117.14,117.14,117.02,117.04,14111.0,115.9791,115.9791,115.8603,115.8801,14111.0
2024-10-21 14:15:00,117.03,117.07,116.98,117.06,15629.0,115.8702,115.9098,115.8207,115.8999,15629.0
2024-10-21 14:20:00,117.07,117.13,117.04,117.06,16826.0,115.9098,115.9692,115.8801,115.8999,16826.0
2024-10-21 14:25:00,117.05,117.05,116.98,116.99,12431.0,115.89,115.89,115.8207,115.8306,12431.0
2024-10-21 14:30:00,116.99,117.02,116.93,116.99,30941.0,115.8306,115.8603,115.7712,115.8306,30941.0
2024-10-21 14:35:00,117.01,117.05,116.99,117.03,14126.0,115.8504,115.89,115.8306,115.8702,14126.0
2024-10-21 14:40:00,117.03,117.04,116.92,116.97,18682.0,115.8702,115.8801,115.7613,115.8108,18682.0
2024-10-21 14:45:00,116.95,117.0,116.93,116.98,15506.0,115.791,115.8405,115.7712,115.8207,15506.0
2024-10-21 14:50:00,116.97,116.99,116.95,116.97,14889.0,115.8108,115.8306,115.791,115.8108,14889.0
2024-10-21 14:55:00,116.96,117.02,116.94,116.95,24277.0,115.8009,115.8603,115.7811,115.791,24277.0
2024-10-21 15:00:00,116.95,116.96,116.84,116.89,28166.0,115.791,115.8009,115.6821,115.7316,28166.0
2024-10-21 15:05:00,116.88,116.9,116.8,116.89,19178.0,115.7217,115.7415,115.6425,115.7316,19178.0
2024-10-21 15:10:00,116.9,116.99,116.89,116.95,13541.0,115.7415,115.8306,115.7316,115.791,13541.0
2024-10-21 15:15:00,116.94,116.97,116.91,116.94,22904.0,115.7811,115.8108,115.7514,115.7811,22904.0
2024-10-21 15:20:00,116.92,116.95,116.89,116.94,24358.0,115.7613,115.791,115.7316,115.7811,24358.0
2024-10-21 15:25:00,116.94,117.09,116.89,117.02,55370.0,115.7811,115.9296,115.7316,115.8603,55370.0
2024-10-21 15:30:00,117.02,117.02,116.82,116.88,92050.0,115.8603,115.8603,115.6623,115.7217,92050.0
2024-10-21 15:35:00,116.89,117.01,116.89,116.95,43681.0,115.7316,115.8504,115.7316,115.791,43681.0
2024-10-21 15:40:00,116.96,117.06,116.95,117.01,47975.0,115.8009,115.8999,115.791,115.8504,47975.0
2024-10-21 15:45:00,117.0,117.16,116.99,117.09,85582.0,115.8405,115.9989,115.8306,115.9296,85582.0
2024-10-21 15:50:00,117.1,117.23,117.02,117.2,153929.0,115.9395,116.0682,115.8603,116.0385,153929.0
2024-10-21 15:55:00,117.21,117.22,116.89,117.03,342641.0,116.0484,116.0583,115.7316,115.8702,342641.0
2024-10-22 09:30:00,116.87,117.2,116.64,117.08,113076.0,115.7118,116.0385,115.484,115.9197,113076.0
2024-10-22 09:35:00,117.13,117.14,116.79,116.9,21711.0,115.9692,115.9791,115.6325,115.7415,21711.0
2024-10-22 09:40:00,116.91,116.98,116.74,116.85,14631.0,115.7514,115.8207,115.583,115.692,14631.0
2024-10-22 09:45:00,116.84,117.13,116.83,117.08,14917.0,115.6821,115.9692,115.6722,115.9197,14917.0
2024-10-22 09:50:00,117.1,117.12,116.9,116.98,20473.0,115.9395,115.9593,115.7415,115.8207,20473.0
2024-10-22 09:55:00,116.9,117.11,116.85,117.0,20439.0,115.7415,115.9494,115.692,115.8405,20439.0
2024-10-22 10:00:00,116.96,117.01,116.64,116.67,31177.0,115.8009,115.8504,115.484,115.5137,31177.0
2024-10-22 10:05:00,116.66,116.72,116.6,116.62,17914.0,115.5038,115.5632,115.4444,115.4642,17914.0
2024-10-22 10:10:00,116.63,116.78,116.53,116.56,29135.0,115.4741,115.6226,115.3751,115.4048,29135.0
2024-10-22 10:15:00,116.56,116.68,116.51,116.56,23720.0,115.4048,115.5236,115.3553,115.4048,23720.0
2024-10-22 10:20:00,116.55,116.81,116.54,116.8,18851.0,115.3949,115.6524,115.385,115.6425,18851.0
2024-10-22 10:25:00,116.8,116.82,116.61,116.79,20272.0,115.6425,115.6623,115.4543,115.6325,20272.0
2024-10-22 10:30:00,116.78,116.78,116.68,116.7,16806.0,115.6226,115.6226,115.5236,115.5434,16806.0
2024-10-22 10:35:00,116.69,116.73,116.59,116.73,16169.0,115.5335,115.5731,115.4345,115.5731,16169.0
2024-10-22 10:40:00,116.73,116.86,116.64,116.65,12486.0,115.5731,115.7019,115.484,115.4939,12486.0
2024-10-22 10:45:00,116.66,116.66,116.49,116.52,20746.0,115.5038,115.5038,115.3355,115.3652,20746.0
2024-10-22 10:50:00,116.52,116.6,116.4,116.5,23099.0,115.3652,115.4444,115.2464,115.3454,23099.0
2024-10-22 10:55:00,116.51,116.57,116.45,116.49,13890.0,115.3553,115.4147,115.2959,115.3355,13890.0
2024-10-22 11:00:00,116.48,116.6,116.46,116.56,10250.0,115.3256,115.4444,115.3058,115.4048,10250.0
2024-10-22 11:05:00,116.53,116.53,116.45,116.51,11794.0,115.3751,115.3751,115.2959,115.3553,11794.0
2024-10-22 11:10:00,116.51,116.64,116.48,116.51,16244.0,115.3553,115.484,115.3256,115.3553,16244.0
2024-10-22 11:15:00,116.49,116.51,116.25,116.28,18960.0,115.3355,115.3553,115.0979,115.1276,18960.0
2024-10-22 11:20:00,116.27,116.27,116.11,116.13,25599.0,115.1177,115.1177,114.9593,114.9791,25599.0
2024-10-22 11:25:00,116.15,116.28,116.13,116.22,20182.0,114.9989,115.1276,114.9791,115.0682,20182.0
2024-10-22 11:30:00,116.24,116.32,116.11,116.14,19393.0,115.088,115.1672,114.9593,114.989,19393.0
2024-10-22 11:35:00,116.14,116.16,116.02,116.15,15365.0,114.989,115.0088,114.8702,114.9989,15365.0
2024-10-22 11:40:00,116.17,116.17,116.03,116.1,10256.0,115.0187,115.0187,114.8801,114.9494,10256.0
2024-10-22 11:45:00,116.08,116.17,116.06,116.16,20603.0,114.9296,115.0187,114.9098,115.0088,20603.0
2024-10-22 11:50:00,116.14,116.21,116.1,116.11,16148.0,114.989,115.0583,114.9494,114.9593,16148.0
2024-10-22 11:55:00,116.1,116.23,116.1,116.15,6871.0,114.9494,115.0781,114.9494,114.9989,6871.0
2024-10-22 12:00:00,116.14,116.22,116.14,116.21,7239.0,114.989,115.0682,114.989,115.0583,7239.0
2024-10-22 12:05:00,116.21,116.21,116.07,116.08,26820.0,115.0583,115.0583,114.9197,114.9296,26820.0
2024-10-22 12:10:00,116.09,116.14,116.06,116.09,20418.0,114.9395,114.989,114.9098,114.9395,20418.0
2024-10-22 12:15:00,116.09,116.16,116.07,116.13,10836.0,114.9395,115.0088,114.9197,114.9791,10836.0
2024-10-22 12:20:00,116.13,116.2,116.12,116.19,7689.0,114.9791,115.0484,114.9692,115.0385,7689.0
2024-10-22 12:25:00,116.19,116.23,116.19,116.2,7006.0,115.0385,115.0781,115.0385,115.0484,7006.0
2024-10-22 12:30:00,116.21,116.27,116.21,116.26,15540.0,115.0583,115.1177,115.0583,115.1078,15540.0
2024-10-22 12:35:00,116.26,116.3,116.21,116.24,17140.0,115.1078,115.1474,115.0583,115.088,17140.0
2024-10-22 12:40:00,116.24,116.29,116.19,116.19,9909.0,115.088,115.1375,115.0385,115.0385,9909.0
2024-10-22 12:45:00,116.2,116.21,116.14,116.17,7071.0,115.0484,115.0583,114.989,115.0187,7071.0
2024-10-22 12:50:00,116.17,116.23,116.15,116.2,12325.0,115.0187,115.0781,114.9989,115.0484,12325.0
2024-10-22 12:55:00,116.19,116.19,116.12,116.12,10750.0,115.0385,115.0385,114.9692,114.9692,10750.0
2024-10-22 13:00:00,116.11,116.12,116.05,116.09,14517.0,114.9593,114.9692,114.8999,114.9395,14517.0
2024-10-22 13:05:00,116.08,116.16,116.06,116.1,7915.0,114.9296,115.0088,114.9098,114.9494,7915.0
2024-10-22 13:10:00,116.1,116.18,116.09,116.17,10388.0,114.9494,115.0286,114.9395,115.0187,10388.0
2024-10-22 13:15:00,116.18,116.2,116.15,116.15,12260.0,115.0286,115.0484,114.9989,114.9989,12260.0
2024-10-22 13:20:00,116.15,116.16,116.09,116.13,12872.0,114.9989,115.0088,114.9395,114.9791,12872.0
2024-10-22 13:25:00,116.12,116.2,116.12,116.18,13289.0,114.9692,115.0484,114.9692,115.0286,13289.0
2024-10-22 13:30:00,116.19,116.25,116.08,116.13,24961.0,115.0385,115.0979,114.9296,114.9791,24961.0
2024-10-22 13:35:00,116.14,116.22,116.09,116.09,31924.0,114.989,115.0682,114.9395,114.9395,31924.0
2024-10-22 13:40:00,116.1,116.17,116.09,116.16,19422.0,114.9494,115.0187,114.9395,115.0088,19422.0
2024-10-22 13:45:00,116.15,116.16,116.08,116.1,11670.0,114.9989,115.0088,114.9296,114.9494,11670.0
2024-10-22 13:50:00,116.08,116.08,116.03,116.07,15137.0,114.9296,114.9296,114.8801,114.9197,15137.0
2024-10-22 13:55:00,116.07,116.13,116.05,116.11,28437.0,114.9197,114.9791,114.8999,114.9593,28437.0
2024-10-22 14:00:00,116.11,116.17,116.09,116.1,18926.0,114.9593,115.0187,114.9395,114.9494,18926.0
2024-10-22 14:05:00,116.09,116.1,116.03,116.03,19987.0,114.9395,114.9494,114.8801,114.8801,19987.0
2024-10-22 14:10:00,116.04,116.11,116.0,116.03,52435.0,114.89,114.9593,114.8504,114.8801,52435.0
2024-10-22 14:15:00,116.03,116.17,116.02,116.12,29394.0,114.8801,115.0187,114.8702,114.9692,29394.0
2024-10-22 14:20:00,116.12,116.12,116.06,116.08,13467.0,114.9692,114.9692,114.9098,114.9296,13467.0
2024-10-22 14:25:00,116.07,116.1,116.04,116.04,12174.0,114.9197,114.9494,114.89,114.89,12174.0
2024-10-22 14:30:00,116.04,116.06,116.03,116.04,12996.0,114.89,114.9098,114.8801,114.89,12996.0
2024-10-22 14:35:00,116.04,116.04,115.96,115.99,36783.0,114.89,114.89,114.8108,114.8405,36783.0
2024-10-22 14:40:00,115.99,116.01,115.94,115.94,13147.0,114.8405,114.8603,114.791,114.791,13147.0
2024-10-22 14:45:00,115.95,115.98,115.92,115.95,12395.0,114.8009,114.8306,114.7712,114.8009,12395.0
2024-10-22 14:50:00,115.94,115.96,115.85,115.88,25807.0,114.791,114.8108,114.7019,114.7316,25807.0
2024-10-22 14:55:00,115.88,115.97,115.87,115.95,15749.0,114.7316,114.8207,114.7217,114.8009,15749.0
2024-10-22 15:00:00,115.97,115.97,115.86,115.92,16446.0,114.8207,114.8207,114.7118,114.7712,16446.0
2024-10-22 15:05:00,115.91,115.95,115.84,115.91,29244.0,114.7613,114.8009,114.692,114.7613,29244.0
2024-10-22 15:10:00,115.92,116.22,115.9,116.03,90297.0,114.7712,115.0682,114.7514,114.8801,90297.0
2024-10-22 15:15:00,116.02,116.08,115.98,116.08,17024.0,114.8702,114.9296,114.8306,114.9296,17024.0
2024-10-22 15:20:00,116.09,116.16,116.07,116.12,23298.0,114.9395,115.0088,114.9197,114.9692,23298.0
2024-10-22 15:25:00,116.11,116.22,116.11,116.21,26651.0,114.9593,115.0682,114.9593,115.0583,26651.0
2024-10-22 15:30:00,116.22,116.32,116.2,116.32,31315.0,115.0682,115.1672,115.0484,115.1672,31315.0
2024-10-22 15:35:00,116.32,116.35,116.19,116.2,34502.0,115.1672,115.1969,115.0385,115.0484,34502.0
2024-10-22 15:40:00,116.19,116.24,116.13,116.13,27024.0,115.0385,115.088,114.9791,114.9791,27024.0
2024-10-22 15:45:00,116.12,116.22,116.11,116.17,31051.0,114.9692,115.0682,114.9593,115.0187,31051.0
2024-10-22 15:50:00,116.17,116.33,116.12,116.26,53421.0,115.0187,115.1771,114.9692,115.1078,53421.0
2024-10-22 15:55:00,116.25,116.27,116.08,116.13,161467.0,115.0979,115.1177,114.9296,114.9791,161467.0
2024-10-23 09:30:00,116.16,116.4,116.02,116.32,100185.0,115.0088,115.2464,114.8702,115.1672,100185.0
2024-10-23 09:35:00,116.29,116.36,116.07,116.3,33975.0,115.1375,115.2068,114.9197,115.1474,33975.0
2024-10-23 09:40:00,116.33,116.71,116.27,116.71,28060.0,115.1771,115.5533,115.1177,115.5533,28060.0
2024-10-23 09:45:00,116.68,116.73,116.49,116.52,26562.0,115.5236,115.5731,115.3355,115.3652,26562.0
2024-10-23 09:50:00,116.52,116.7,116.44,116.5,31450.0,115.3652,115.5434,115.286,115.3454,31450.0
2024-10-23 09:55:00,116.5,116.6,116.41,116.43,16898.0,115.3454,115.4444,115.2563,115.2761,16898.0
2024-10-23 10:00:00,116.42,116.82,116.39,116.74,32424.0,115.2662,115.6623,115.2365,115.583,32424.0
2024-10-23 10:05:00,116.77,116.77,116.65,116.73,26047.0,115.6127,115.6127,115.4939,115.5731,26047.0
2024-10-23 10:10:00,116.73,116.74,116.41,116.44,24961.0,115.5731,115.583,115.2563,115.286,24961.0
2024-10-23 10:15:00,116.41,116.51,116.26,116.31,17714.0,115.2563,115.3553,115.1078,115.1573,17714.0
2024-10-23 10:20:00,116.31,116.32,116.2,116.25,18278.0,115.1573,115.1672,115.0484,115.0979,18278.0
2024-10-23 10:25:00,116.26,116.45,116.26,116.37,32190.0,115.1078,115.2959,115.1078,115.2167,32190.0
2024-10-23 10:30:00,116.38,116.38,116.25,116.26,18181.0,115.2266,115.2266,115.0979,115.1078,18181.0
2024-10-23 10:35:00,116.25,116.32,116.19,116.23,28727.0,115.0979,115.1672,115.0385,115.0781,28727.0
2024-10-23 10:40:00,116.22,116.36,116.21,116.25,17824.0,115.0682,115.2068,115.0583,115.0979,17824.0
2024-10-23 10:45:00,116.23,116.26,116.14,116.22,22306.0,115.0781,115.1078,114.989,115.0682,22306.0
2024-10-23 10:50:00,116.21,116.22,116.08,116.1,11090.0,115.0583,115.0682,114.9296,114.9494,11090.0
2024-10-23 10:55:00,116.09,116.14,116.06,116.07,12570.0,114.9395,114.989,114.9098,114.9197,12570.0
2024-10-23 11:00:00,116.06,116.08,115.93,116.0,15057.0,114.9098,114.9296,114.7811,114.8504,15057.0
2024-10-23 11:05:00,116.0,116.07,115.97,116.02,23113.0,114.8504,114.9197,114.8207,114.8702,23113.0
2024-10-23 11:10:00,116.02,116.1,115.95,116.08,22052.0,114.8702,114.9494,114.8009,114.9296,22052.0
2024-10-23 11:15:00,116.09,116.12,116.04,116.1,7789.0,114.9395,114.9692,114.89,114.9494,7789.0
2024-10-23 11:20:00,116.09,116.14,116.0,116.08,11023.0,114.9395,114.989,114.8504,114.9296,11023.0
2024-10-23 11:25:00,116.08,116.18,116.07,116.12,19492.0,114.9296,115.0286,114.9197,114.9692,19492.0
2024-10-23 11:30:00,116.14,116.24,116.12,116.23,17290.0,114.989,115.088,114.9692,115.0781,17290.0
2024-10-23 11:35:00,116.26,116.28,116.19,116.28,11275.0,115.1078,115.1276,115.0385,115.1276,11275.0
2024-10-23 11:40:00,116.28,116.32,116.23,116.32,13523.0,115.1276,115.1672,115.0781,115.1672,13523.0
2024-10-23 11:45:00,116.3,116.31,116.22,116.26,9399.0,115.1474,115.1573,115.0682,115.1078,9399.0
2024-10-23 11:50:00,116.26,116.39,116.25,116.37,15332.0,115.1078,115.2365,115.0979,115.2167,15332.0
2024-10-23 11:55:00,116.38,116.46,116.34,116.34,10461.0,115.2266,115.3058,115.187,115.187,10461.0
2024-10-23 12:00:00,116.33,116.41,116.26,116.4,15427.0,115.1771,115.2563,115.1078,115.2464,15427.0
2024-10-23 12:05:00,116.41,116.51,116.39,116.49,29611.0,115.2563,115.3553,115.2365,115.3355,29611.0
2024-10-23 12:10:00,116.51,116.66,116.49,116.56,27950.0,115.3553,115.5038,115.3355,115.4048,27950.0
2024-10-23 12:15:00,116.56,116.64,116.55,116.62,16724.0,115.4048,115.484,115.3949,115.4642,16724.0
2024-10-23 12:20:00,116.62,116.68,116.6,116.66,25022.0,115.4642,115.5236,115.4444,115.5038,25022.0
2024-10-23 12:25:00,116.66,116.75,116.62,116.7,27496.0,115.5038,115.5929,115.4642,115.5434,27496.0
2024-10-23 12:30:00,116.7,116.7,116.53,116.63,10518.0,115.5434,115.5434,115.3751,115.4741,10518.0
2024-10-23 12:35:00,116.62,116.67,116.61,116.61,9425.0,115.4642,115.5137,115.4543,115.4543,9425.0
2024-10-23 12:40:00,116.61,116.63,116.59,116.6,8493.0,115.4543,115.4741,115.4345,115.4444,8493.0
2024-10-23 12:45:00,116.59,116.67,116.57,116.67,7391.0,115.4345,115.5137,115.4147,115.5137,7391.0
2024-10-23 12:50:00,116.68,116.75,116.64,116.72,14522.0,115.5236,115.5929,115.484,115.5632,14522.0
2024-10-23 12:55:00,116.72,116.73,116.68,116.72,11368.0,115.5632,115.5731,115.5236,115.5632,11368.0
2024-10-23 13:00:00,116.72,116.76,116.7,116.73,6446.0,115.5632,115.6028,115.5434,115.5731,6446.0
2024-10-23 13:05:00,116.74,116.76,116.69,116.74,19175.0,115.583,115.6028,115.5335,115.583,19175.0
2024-10-23 13:10:00,116.76,116.76,116.69,116.74,22570.0,115.6028,115.6028,115.5335,115.583,22570.0
2024-10-23 13:15:00,116.75,116.78,116.68,116.72,13088.0,115.5929,115.6226,115.5236,115.5632,13088.0
2024-10-23 13:20:00,116.72,116.75,116.69,116.75,12363.0,115.5632,115.5929,115.5335,115.5929,12363.0
2024-10-23 13:25:00,116.74,116.74,116.67,116.71,13136.0,115.583,115.583,115.5137,115.5533,13136.0
2024-10-23 13:30:00,116.7,116.71,116.61,116.63,28822.0,115.5434,115.5533,115.4543,115.4741,28822.0
2024-10-23 13:35:00,116.63,116.71,116.62,116.7,20990.0,115.4741,115.5533,115.4642,115.5434,20990.0
2024-10-23 13:40:00,116.7,116.75,116.67,116.72,22926.0,115.5434,115.5929,115.5137,115.5632,22926.0
2024-10-23 13:45:00,116.71,116.76,116.7,116.73,19925.0,115.5533,115.6028,115.5434,115.5731,19925.0
2024-10-23 13:50:00,116.74,116.86,116.73,116.76,16954.0,115.583,115.7019,115.5731,115.6028,16954.0
2024-10-23 13:55:00,116.77,116.87,116.74,116.85,20280.0,115.6127,115.7118,115.583,115.692,20280.0
2024-10-23 14:00:00,116.85,116.85,116.66,116.71,29421.0,115.692,115.692,115.5038,115.5533,29421.0
2024-10-23 14:05:00,116.7,116.71,116.64,116.7,31813.0,115.5434,115.5533,115.484,115.5434,31813.0
2024-10-23 14:10:00,116.7,116.71,116.59,116.67,33297.0,115.5434,115.5533,115.4345,115.5137,33297.0
2024-10-23 14:15:00,116.66,116.67,116.39,116.4,24774.0,115.5038,115.5137,115.2365,115.2464,24774.0
2024-10-23 14:20:00,116.41,116.5,116.36,116.48,25073.0,115.2563,115.3454,115.2068,115.3256,25073.0
2024-10-23 14:25:00,116.48,116.5,116.41,116.41,22134.0,115.3256,115.3454,115.2563,115.2563,22134.0
2024-10-23 14:30:00,116.4,116.53,116.38,116.53,15215.0,115.2464,115.3751,115.2266,115.3751,15215.0
2024-10-23 14:35:00,116.52,116.54,116.48,116.53,22431.0,115.3652,115.385,115.3256,115.3751,22431.0
2024-10-23 14:40:00,116.52,116.61,116.51,116.57,15262.0,115.3652,115.4543,115.3553,115.4147,15262.0
2024-10-23 14:45:00,116.57,116.6,116.54,116.55,14572.0,115.4147,115.4444,115.385,115.3949,14572.0
2024-10-23 14:50:00,116.55,116.61,116.48,116.5,15023.0,115.3949,115.4543,115.3256,115.3454,15023.0
2024-10-23 14:55:00,116.5,116.57,116.49,116.56,18471.0,115.3454,115.4147,115.3355,115.4048,18471.0
2024-10-23 15:00:00,116.55,116.58,116.49,116.52,12072.0,115.3949,115.4246,115.3355,115.3652,12072.0
2024-10-23 15:05:00,116.52,116.68,116.52,116.66,32790.0,115.3652,115.5236,115.3652,115.5038,32790.0
2024-10-23 15:10:00,116.67,116.72,116.63,116.66,20983.0,115.5137,115.5632,115.4741,115.5038,20983.0
2024-10-23 15:15:00,116.66,116.74,116.63,116.73,30057.0,115.5038,115.583,115.4741,115.5731,30057.0
2024-10-23 15:20:00,116.72,116.73,116.61,116.66,29770.0,115.5632,115.5731,115.4543,115.5038,29770.0
2024-10-23 15:25:00,116.66,116.69,116.62,116.68,22741.0,115.5038,115.5335,115.4642,115.5236,22741.0
2024-10-23 15:30:00,116.68,116.8,116.66,116.78,34277.0,115.5236,115.6425,115.5038,115.6226,34277.0
2024-10-23 15:35:00,116.78,116.82,116.75,116.81,40579.0,115.6226,115.6623,115.5929,115.6524,40579.0
2024-10-23 15:40:00,116.81,116.87,116.79,116.87,35314.0,115.6524,115.7118,115.6325,115.7118,35314.0
2024-10-23 15:45:00,116.87,116.87,116.76,116.77,36974.0,115.7118,115.7118,115.6028,115.6127,36974.0
2024-10-23 15:50:00,116.78,116.88,116.77,116.86,60776.0,115.6226,115.7217,115.6127,115.7019,60776.0
2024-10-23 15:55:00,116.87,117.15,116.87,117.01,273820.0,115.7118,115.989,115.7118,115.8504,273820.0
2024-10-24 09:30:00,117.21,117.41,116.92,117.11,82200.0,116.0484,116.2464,115.7613,115.9494,82200.0
2024-10-24 09:35:00,117.07,117.12,116.91,117.1,23902.0,115.9098,115.9593,115.7514,115.9395,23902.0
2024-10-24 09:40:00,117.07,117.26,117.07,117.2,9791.0,115.9098,116.0979,115.9098,116.0385,9791.0
2024-10-24 09:45:00,117.15,117.17,116.97,117.13,16746.0,115.989,116.0088,115.8108,115.9692,16746.0
2024-10-24 09:50:00,117.11,117.16,116.97,117.13,28130.0,115.9494,115.9989,115.8108,115.9692,28130.0
2024-10-24 09:55:00,117.14,117.23,117.1,117.23,12549.0,115.9791,116.0682,115.9395,116.0682,12549.0
2024-10-24 10:00:00,117.2,117.2,116.98,117.0,20681.0,116.0385,116.0385,115.8207,115.8405,20681.0
2024-10-24 10:05:00,117.0,117.08,116.99,117.04,29531.0,115.8405,115.9197,115.8306,115.8801,29531.0
2024-10-24 10:10:00,117.04,117.07,116.8,116.86,21628.0,115.8801,115.9098,115.6425,115.7019,21628.0
2024-10-24 10:15:00,116.9,117.03,116.83,116.94,16414.0,115.7415,115.8702,115.6722,115.7811,16414.0
2024-10-24 10:20:00,116.95,116.95,116.65,116.66,11750.0,115.791,115.791,115.4939,115.5038,11750.0
2024-10-24 10:25:00,116.67,116.76,116.63,116.76,9654.0,115.5137,115.6028,115.4741,115.6028,9654.0
2024-10-24 10:30:00,116.74,116.78,116.69,116.76,7414.0,115.583,115.6226,115.5335,115.6028,7414.0
2024-10-24 10:35:00,116.76,116.81,116.63,116.65,17558.0,115.6028,115.6524,115.4741,115.4939,17558.0
2024-10-24 10:40:00,116.65,116.65,116.57,116.57,14705.0,115.4939,115.4939,115.4147,115.4147,14705.0
2024-10-24 10:45:00,116.59,116.68,116.48,116.6,24824.0,115.4345,115.5236,115.3256,115.4444,24824.0
2024-10-24 10:50:00,116.6,116.66,116.52,116.66,16162.0,115.4444,115.5038,115.3652,115.5038,16162.0
2024-10-24 10:55:00,116.65,116.73,116.63,116.67,25772.0,115.4939,115.5731,115.4741,115.5137,25772.0
2024-10-24 11:00:00,116.67,116.68,116.49,116.53,27329.0,115.5137,115.5236,115.3355,115.3751,27329.0
2024-10-24 11:05:00,116.51,116.62,116.5,116.6,20891.0,115.3553,115.4642,115.3454,115.4444,20891.0
2024-10-24 11:10:00,116.59,116.65,116.55,116.64,12592.0,115.4345,115.4939,115.3949,115.484,12592.0
2024-10-24 11:15:00,116.64,116.72,116.63,116.69,11935.0,115.484,115.5632,115.4741,115.5335,11935.0
2024-10-24 11:20:00,116.69,116.72,116.5,116.5,22654.0,115.5335,115.5632,115.3454,115.3454,22654.0
2024-10-24 11:25:00,116.51,116.51,116.32,116.35,16893.0,115.3553,115.3553,115.1672,115.1969,16893.0
2024-10-24 11:30:00,116.37,116.41,116.27,116.36,31840.0,115.2167,115.2563,115.1177,115.2068,31840.0
2024-10-24 11:35:00,116.37,116.47,116.36,116.41,14118.0,115.2167,115.3157,115.2068,115.2563,14118.0
2024-10-24 11:40:00,116.38,116.4,116.3,116.31,15104.0,115.2266,115.2464,115.1474,115.1573,15104.0
2024-10-24 11:45:00,116.28,116.3,116.21,116.28,26659.0,115.1276,115.1474,115.0583,115.1276,26659.0
2024-10-24 11:50:00,116.28,116.41,116.26,116.41,14194.0,115.1276,115.2563,115.1078,115.2563,14194.0
2024-10-24 11:55:00,116.42,116.55,116.42,116.52,18034.0,115.2662,115.3949,115.2662,115.3652,18034.0
2024-10-24 12:00:00,116.53,116.53,116.4,116.43,13738.0,115.3751,115.3751,115.2464,115.2761,13738.0
2024-10-24 12:05:00,116.44,116.48,116.31,116.32,11013.0,115.286,115.3256,115.1573,115.1672,11013.0
2024-10-24 12:10:00,116.33,116.36,116.24,116.34,11622.0,115.1771,115.2068,115.088,115.187,11622.0
2024-10-24 12:15:00,116.36,116.37,116.27,116.33,10875.0,115.2068,115.2167,115.1177,115.1771,10875.0
2024-10-24 12:20:00,116.32,116.36,116.3,116.34,13745.0,115.1672,115.2068,115.1474,115.187,13745.0
2024-10-24 12:25:00,116.37,116.52,116.37,116.52,9882.0,115.2167,115.3652,115.2167,115.3652,9882.0
2024-10-24 12:30:00,116.52,116.55,116.48,116.54,44038.0,115.3652,115.3949,115.3256,115.385,44038.0
2024-10-24 12:35:00,116.56,116.58,116.5,116.52,14892.0,115.4048,115.4246,115.3454,115.3652,14892.0
2024-10-24 12:40:00,116.52,116.53,116.32,116.38,66791.0,115.3652,115.3751,115.1672,115.2266,66791.0
2024-10-24 12:45:00,116.38,116.45,116.37,116.44,7839.0,115.2266,115.2959,115.2167,115.286,7839.0
2024-10-24 12:50:00,116.44,116.55,116.39,116.48,76448.0,115.286,115.3949,115.2365,115.3256,76448.0
2024-10-24 12:55:00,116.5,116.61,116.46,116.54,44940.0,115.3454,115.4543,115.3058,115.385,44940.0
2024-10-24 13:00:00,116.55,116.56,116.48,116.53,20316.0,115.3949,115.4048,115.3256,115.3751,20316.0
2024-10-24 13:05:00,116.53,116.53,116.36,116.38,17716.0,115.3751,115.3751,115.2068,115.2266,17716.0
2024-10-24 13:10:00,116.38,116.48,116.37,116.48,14375.0,115.2266,115.3256,115.2167,115.3256,14375.0
2024-10-24 13:15:00,116.48,116.48,116.42,116.44,26568.0,115.3256,115.3256,115.2662,115.286,26568.0
2024-10-24 13:20:00,116.45,116.49,116.3,116.37,155731.0,115.2959,115.3355,115.1474,115.2167,155731.0
2024-10-24 13:25:00,116.38,116.4,116.31,116.31,17290.0,115.2266,115.2464,115.1573,115.1573,17290.0
2024-10-24 13:30:00,116.34,116.35,116.3,116.33,16827.0,115.187,115.1969,115.1474,115.1771,16827.0
2024-10-24 13:35:00,116.33,116.39,116.32,116.37,29593.0,115.1771,115.2365,115.1672,115.2167,29593.0
2024-10-24 13:40:00,116.37,116.48,116.36,116.47,29445.0,115.2167,115.3256,115.2068,115.3157,29445.0
2024-10-24 13:45:00,116.48,116.5,116.42,116.47,19764.0,115.3256,115.3454,115.2662,115.3157,19764.0
2024-10-24 13:50:00,116.46,116.48,116.44,116.45,7662.0,115.3058,115.3256,115.286,115.2959,7662.0
2024-10-24 13:55:00,116.47,116.51,116.44,116.5,48038.0,115.3157,115.3553,115.286,115.3454,48038.0
2024-10-24 14:00:00,116.49,116.51,116.45,116.45,19165.0,115.3355,115.3553,115.2959,115.2959,19165.0
2024-10-24 14:05:00,116.47,116.49,116.44,116.47,13841.0,115.3157,115.3355,115.286,115.3157,13841.0
2024-10-24 14:10:00,116.48,116.48,116.4,116.45,11705.0,115.3256,115.3256,115.2464,115.2959,11705.0
2024-10-24 14:15:00,116.44,116.48,116.41,116.43,23286.0,115.286,115.3256,115.2563,115.2761,23286.0
2024-10-24 14:20:00,116.42,116.45,116.37,116.39,10583.0,115.2662,115.2959,115.2167,115.2365,10583.0
2024-10-24 14:25:00,116.38,116.39,116.35,116.36,17008.0,115.2266,115.2365,115.1969,115.2068,17008.0
2024-10-24 14:30:00,116.37,116.42,116.36,116.41,14268.0,115.2167,115.2662,115.2068,115.2563,14268.0
2024-10-24 14:35:00,116.42,116.44,116.39,116.39,12663.0,115.2662,115.286,115.2365,115.2365,12663.0
2024-10-24 14:40:00,116.4,116.41,116.38,116.4,15108.0,115.2464,115.2563,115.2266,115.2464,15108.0
2024-10-24 14:45:00,116.4,116.44,116.39,116.41,14597.0,115.2464,115.286,115.2365,115.2563,14597.0
2024-10-24 14:50:00,116.4,116.44,116.4,116.43,15087.0,115.2464,115.286,115.2464,115.2761,15087.0
2024-10-24 14:55:00,116.43,116.43,116.39,116.43,9733.0,115.2761,115.2761,115.2365,115.2761,9733.0
2024-10-24 15:00:00,116.42,116.44,116.35,116.35,20833.0,115.2662,115.286,115.1969,115.1969,20833.0
2024-10-24 15:05:00,116.35,116.4,116.32,116.4,24501.0,115.1969,115.2464,115.1672,115.2464,24501.0
2024-10-24 15:10:00,116.39,116.5,116.39,116.46,23156.0,115.2365,115.3454,115.2365,115.3058,23156.0
2024-10-24 15:15:00,116.46,116.5,116.41,116.45,21561.0,115.3058,115.3454,115.2563,115.2959,21561.0
2024-10-24 15:20:00,116.45,116.45,116.39,116.4,14729.0,115.2959,115.2959,115.2365,115.2464,14729.0
2024-10-24 15:25:00,116.41,116.52,116.41,116.51,23845.0,115.2563,115.3652,115.2563,115.3553,23845.0
2024-10-24 15:30:00,116.51,116.59,116.48,116.57,31209.0,115.3553,115.4345,115.3256,115.4147,31209.0
2024-10-24 15:35:00,116.58,116.61,116.42,116.45,41286.0,115.4246,115.4543,115.2662,115.2959,41286.0
2024-10-24 15:40:00,116.45,116.55,116.45,116.5,21395.0,115.2959,115.3949,115.2959,115.3454,21395.0
2024-10-24 15:45:00,116.51,116.53,116.4,116.47,34161.0,115.3553,115.3751,115.2464,115.3157,34161.0
2024-10-24 15:50:00,116.47,116.6,116.46,116.6,95686.0,115.3157,115.4444,115.3058,115.4444,95686.0
2024-10-24 15:55:00,116.6,116.79,116.52,116.54,234092.0,115.4444,115.6325,115.3652,115.385,234092.0
2024-10-25 09:30:00,116.15,116.15,115.99,115.99,1106.0,114.9989,114.9989,114.8405,114.8405,1106.0
2024-10-25 09:35:00,115.89,116.39,115.72,115.93,110983.0,114.7415,115.2365,114.5732,114.7811,110983.0
2024-10-25 09:40:00,115.96,115.96,115.67,115.67,51622.0,114.8108,114.8108,114.5236,114.5236,51622.0
2024-10-25 09:45:00,115.69,115.72,115.05,115.08,49710.0,114.5435,114.5732,113.9098,113.9395,49710.0
2024-10-25 09:50:00,115.07,115.36,115.06,115.21,96653.0,113.9296,114.2167,113.9197,114.0682,96653.0
2024-10-25 09:55:00,115.23,115.26,114.7,114.86,60786.0,114.088,114.1177,113.5633,113.7217,60786.0
2024-10-25 10:00:00,114.92,115.26,114.87,115.23,59895.0,113.7811,114.1177,113.7316,114.088,59895.0
2024-10-25 10:05:00,115.23,115.28,114.89,115.03,34202.0,114.088,114.1375,113.7514,113.89,34202.0
2024-10-25 10:10:00,115.05,115.32,114.95,115.28,30153.0,113.9098,114.1771,113.8108,114.1375,30153.0
2024-10-25 10:15:00,115.26,115.36,115.13,115.33,49793.0,114.1177,114.2167,113.989,114.187,49793.0
2024-10-25 10:20:00,115.28,115.4,115.24,115.35,33695.0,114.1375,114.2563,114.0979,114.2068,33695.0
2024-10-25 10:25:00,115.35,115.41,115.27,115.34,38509.0,114.2068,114.2662,114.1276,114.1969,38509.0
2024-10-25 10:30:00,115.35,115.51,115.2,115.29,78083.0,114.2068,114.3652,114.0583,114.1474,78083.0
2024-10-25 10:35:00,115.25,115.3,115.14,115.26,26778.0,114.1078,114.1573,113.9989,114.1177,26778.0
2024-10-25 10:40:00,115.24,115.42,115.16,115.42,22982.0,114.0979,114.2761,114.0187,114.2761,22982.0
2024-10-25 10:45:00,115.43,115.48,115.33,115.45,22005.0,114.286,114.3355,114.187,114.3058,22005.0
2024-10-25 10:50:00,115.44,115.5,115.38,115.49,18012.0,114.2959,114.3553,114.2365,114.3454,18012.0
2024-10-25 10:55:00,115.5,115.51,115.37,115.4,21650.0,114.3553,114.3652,114.2266,114.2563,21650.0
2024-10-25 11:00:00,115.42,115.46,115.14,115.31,134145.0,114.2761,114.3157,113.9989,114.1672,134145.0
2024-10-25 11:05:00,115.3,115.35,115.18,115.22,21248.0,114.1573,114.2068,114.0385,114.0781,21248.0
2024-10-25 11:10:00,115.24,115.24,115.0,115.04,37310.0,114.0979,114.0979,113.8603,113.8999,37310.0
2024-10-25 11:15:00,115.05,115.05,114.92,114.94,10897.0,113.9098,113.9098,113.7811,113.8009,10897.0
2024-10-25 11:20:00,114.93,115.05,114.92,114.98,8583.0,113.791,113.9098,113.7811,113.8405,8583.0
2024-10-25 11:25:00,114.97,115.05,114.91,114.93,14274.0,113.8306,113.9098,113.7712,113.791,14274.0
2024-10-25 11:30:00,114.9,115.04,114.85,114.85,19511.0,113.7613,113.8999,113.7118,113.7118,19511.0
2024-10-25 11:35:00,114.83,114.87,114.76,114.76,11819.0,113.692,113.7316,113.6227,113.6227,11819.0
2024-10-25 11:40:00,114.79,114.84,114.75,114.77,24386.0,113.6524,113.7019,113.6128,113.6326,24386.0
2024-10-25 11:45:00,114.77,114.79,114.69,114.74,40420.0,113.6326,113.6524,113.5534,113.6029,40420.0
2024-10-25 11:50:00,114.74,114.93,114.72,114.89,24292.0,113.6029,113.791,113.5831,113.7514,24292.0
2024-10-25 11:55:00,114.87,114.95,114.81,114.86,16539.0,113.7316,113.8108,113.6722,113.7217,16539.0
2024-10-25 12:00:00,114.86,114.86,114.63,114.63,12363.0,113.7217,113.7217,113.494,113.494,12363.0
2024-10-25 12:05:00,114.63,114.8,114.61,114.73,13813.0,113.494,113.6623,113.4742,113.593,13813.0
2024-10-25 12:10:00,114.72,114.73,114.63,114.65,9232.0,113.5831,113.593,113.494,113.5138,9232.0
2024-10-25 12:15:00,114.64,114.69,114.62,114.66,10501.0,113.5039,113.5534,113.4841,113.5237,10501.0
2024-10-25 12:20:00,114.65,114.83,114.56,114.82,53747.0,113.5138,113.692,113.4246,113.6821,53747.0
2024-10-25 12:25:00,114.84,114.9,114.69,114.74,8136.0,113.7019,113.7613,113.5534,113.6029,8136.0
2024-10-25 12:30:00,114.71,114.73,114.6,114.66,13960.0,113.5732,113.593,113.4643,113.5237,13960.0
2024-10-25 12:35:00,114.67,114.67,114.52,114.54,6461.0,113.5336,113.5336,113.385,113.4048,6461.0
2024-10-25 12:40:00,114.55,114.62,114.54,114.55,8450.0,113.4147,113.4841,113.4048,113.4147,8450.0
2024-10-25 12:45:00,114.55,114.55,114.46,114.46,7394.0,113.4147,113.4147,113.3256,113.3256,7394.0
2024-10-25 12:50:00,114.45,114.47,113.19,113.87,217609.0,113.3157,113.3355,112.0682,112.7415,217609.0
2024-10-25 12:55:00,113.81,114.26,113.78,114.26,60316.0,112.6821,113.1276,112.6524,113.1276,60316.0
2024-10-25 13:00:00,114.21,114.26,113.96,114.24,42547.0,113.0781,113.1276,112.8306,113.1078,42547.0
2024-10-25 13:05:00,114.24,114.34,114.12,114.16,35738.0,113.1078,113.2068,112.989,113.0286,35738.0
2024-10-25 13:10:00,114.16,114.22,114.02,114.02,89274.0,113.0286,113.088,112.89,112.89,89274.0
2024-10-25 13:15:00,114.0,114.07,113.83,113.87,18986.0,112.8702,112.9395,112.7019,112.7415,18986.0
2024-10-25 13:20:00,113.88,113.94,113.71,113.83,40517.0,112.7514,112.8108,112.5831,112.7019,40517.0
2024-10-25 13:25:00,113.82,114.09,113.82,114.01,16717.0,112.692,112.9593,112.692,112.8801,16717.0
2024-10-25 13:30:00,114.0,114.06,113.9,114.02,23365.0,112.8702,112.9296,112.7712,112.89,23365.0
2024-10-25 13:35:00,114.02,114.1,113.91,114.04,14201.0,112.89,112.9692,112.7811,112.9098,14201.0
2024-10-25 13:40:00,114.03,114.04,113.91,113.91,33578.0,112.8999,112.9098,112.7811,112.7811,33578.0
2024-10-25 13:45:00,113.94,114.1,113.87,114.0,23253.0,112.8108,112.9692,112.7415,112.8702,23253.0
2024-10-25 13:50:00,113.99,114.1,113.94,113.94,51591.0,112.8603,112.9692,112.8108,112.8108,51591.0
2024-10-25 13:55:00,113.96,114.15,113.93,114.0,29073.0,112.8306,113.0187,112.8009,112.8702,29073.0
2024-10-25 14:00:00,114.03,114.18,113.97,113.98,24116.0,112.8999,113.0484,112.8405,112.8504,24116.0
2024-10-25 14:05:00,113.98,114.02,113.92,113.97,17232.0,112.8504,112.89,112.791,112.8405,17232.0
2024-10-25 14:10:00,113.96,114.0,113.82,113.84,31204.0,112.8306,112.8702,112.692,112.7118,31204.0
2024-10-25 14:15:00,113.86,114.0,113.82,113.98,28614.0,112.7316,112.8702,112.692,112.8504,28614.0
2024-10-25 14:20:00,114.0,114.0,113.84,113.99,24225.0,112.8702,112.8702,112.7118,112.8603,24225.0
2024-10-25 14:25:00,113.98,114.01,113.94,113.97,31771.0,112.8504,112.8801,112.8108,112.8405,31771.0
2024-10-25 14:30:00,113.97,114.01,113.91,113.94,21871.0,112.8405,112.8801,112.7811,112.8108,21871.0
2024-10-25 14:35:00,113.96,114.08,113.94,114.06,62080.0,112.8306,112.9494,112.8108,112.9296,62080.0
2024-10-25 14:40:00,114.06,114.19,114.01,114.17,64456.0,112.9296,113.0583,112.8801,113.0385,64456.0
2024-10-25 14:45:00,114.17,114.18,114.0,114.13,9966.0,113.0385,113.0484,112.8702,112.9989,9966.0
2024-10-25 14:50:00,114.11,114.27,114.07,114.15,104124.0,112.9791,113.1375,112.9395,113.0187,104124.0
2024-10-25 14:55:00,114.1,114.16,114.08,114.12,35508.0,112.9692,113.0286,112.9494,112.989,35508.0
2024-10-25 15:00:00,114.11,114.17,114.06,114.07,23343.0,112.9791,113.0385,112.9296,112.9395,23343.0
2024-10-25 15:05:00,114.06,114.25,114.06,114.21,58486.0,112.9296,113.1177,112.9296,113.0781,58486.0
2024-10-25 15:10:00,114.24,114.26,114.05,114.05,30949.0,113.1078,113.1276,112.9197,112.9197,30949.0
2024-10-25 15:15:00,114.09,114.17,114.07,114.11,17597.0,112.9593,113.0385,112.9395,112.9791,17597.0
2024-10-25 15:20:00,114.1,114.22,114.06,114.22,33953.0,112.9692,113.088,112.9296,113.088,33953.0
2024-10-25 15:25:00,114.22,114.31,114.2,114.3,34364.0,113.088,113.1771,113.0682,113.1672,34364.0
2024-10-25 15:30:00,114.3,114.31,114.05,114.09,58545.0,113.1672,113.1771,112.9197,112.9593,58545.0
2024-10-25 15:35:00,114.1,114.32,114.05,114.31,82319.0,112.9692,113.187,112.9197,113.1771,82319.0
2024-10-25 15:40:00,114.3,114.45,114.28,114.43,81530.0,113.1672,113.3157,113.1474,113.2959,81530.0
2024-10-25 15:45:00,114.42,114.51,114.21,114.22,69841.0,113.286,113.3751,113.0781,113.088,69841.0
2024-10-25 15:50:00,114.23,114.34,114.18,114.31,114465.0,113.0979,113.2068,113.0484,113.1771,114465.0
2024-10-25 15:55:00,114.3,114.32,114.07,114.27,323803.0,113.1672,113.187,112.9395,113.1375,323803.0
2024-10-28 09:30:00,114.77,114.83,114.3,114.35,76782.0,113.6326,113.692,113.1672,113.2167,76782.0
2024-10-28 09:35:00,114.41,114.73,114.22,114.25,55623.0,113.2761,113.593,113.088,113.1177,55623.0
2024-10-28 09:40:00,114.24,114.25,113.83,113.84,32118.0,113.1078,113.1177,112.7019,112.7118,32118.0
2024-10-28 09:45:00,113.86,113.95,113.65,113.73,47152.0,112.7316,112.8207,112.5237,112.6029,47152.0
2024-10-28 09:50:00,113.73,114.0,113.72,113.9,42748.0,112.6029,112.8702,112.593,112.7712,42748.0
2024-10-28 09:55:00,113.92,113.92,113.65,113.82,39761.0,112.791,112.791,112.5237,112.692,39761.0
2024-10-28 10:00:00,113.82,113.88,113.55,113.77,48469.0,112.692,112.7514,112.4247,112.6425,48469.0
2024-10-28 10:05:00,113.77,113.92,113.74,113.91,32628.0,112.6425,112.791,112.6128,112.7811,32628.0
2024-10-28 10:10:00,113.91,114.09,113.9,113.91,41065.0,112.7811,112.9593,112.7712,112.7811,41065.0
2024-10-28 10:15:00,113.92,114.01,113.82,113.97,13732.0,112.791,112.8801,112.692,112.8405,13732.0
2024-10-28 10:20:00,113.95,114.14,113.95,114.06,17961.0,112.8207,113.0088,112.8207,112.9296,17961.0
2024-10-28 10:25:00,114.05,114.28,114.0,114.21,27856.0,112.9197,113.1474,112.8702,113.0781,27856.0
2024-10-28 10:30:00,114.19,114.42,114.19,114.41,33797.0,113.0583,113.286,113.0583,113.2761,33797.0
2024-10-28 10:35:00,114.4,114.57,114.4,114.57,16041.0,113.2662,113.4346,113.2662,113.4346,16041.0
2024-10-28 10:40:00,114.55,114.55,114.41,114.5,15435.0,113.4147,113.4147,113.2761,113.3652,15435.0
2024-10-28 10:45:00,114.5,114.62,114.47,114.48,9372.0,113.3652,113.4841,113.3355,113.3454,9372.0
2024-10-28 10:50:00,114.48,114.61,114.47,114.57,14824.0,113.3454,113.4742,113.3355,113.4346,14824.0
2024-10-28 10:55:00,114.54,114.61,114.47,114.58,11748.0,113.4048,113.4742,113.3355,113.4445,11748.0
2024-10-28 11:00:00,114.58,114.74,114.48,114.67,13982.0,113.4445,113.6029,113.3454,113.5336,13982.0
2024-10-28 11:05:00,114.67,114.69,114.53,114.55,10793.0,113.5336,113.5534,113.3949,113.4147,10793.0
2024-10-28 11:10:00,114.53,114.64,114.47,114.58,30109.0,113.3949,113.5039,113.3355,113.4445,30109.0
2024-10-28 11:15:00,114.59,114.62,114.43,114.46,24501.0,113.4544,113.4841,113.2959,113.3256,24501.0
2024-10-28 11:20:00,114.45,114.58,114.44,114.51,13400.0,113.3157,113.4445,113.3058,113.3751,13400.0
2024-10-28 11:25:00,114.52,114.62,114.49,114.52,20808.0,113.385,113.4841,113.3553,113.385,20808.0
2024-10-28 11:30:00,114.51,114.6,114.49,114.52,19337.0,113.3751,113.4643,113.3553,113.385,19337.0
2024-10-28 11:35:00,114.53,114.55,114.49,114.53,28837.0,113.3949,113.4147,113.3553,113.3949,28837.0
2024-10-28 11:40:00,114.53,114.53,114.4,114.42,18312.0,113.3949,113.3949,113.2662,113.286,18312.0
2024-10-28 11:45:00,114.42,114.61,114.4,114.59,23102.0,113.286,113.4742,113.2662,113.4544,23102.0
2024-10-28 11:50:00,114.59,114.6,114.5,114.53,18290.0,113.4544,113.4643,113.3652,113.3949,18290.0
2024-10-28 11:55:00,114.53,114.56,114.43,114.45,33414.0,113.3949,113.4246,113.2959,113.3157,33414.0
2024-10-28 12:00:00,114.44,114.44,114.28,114.28,15113.0,113.3058,113.3058,113.1474,113.1474,15113.0
2024-10-28 12:05:00,114.28,114.32,114.19,114.29,12669.0,113.1474,113.187,113.0583,113.1573,12669.0
2024-10-28 12:10:00,114.29,114.37,114.29,114.34,8409.0,113.1573,113.2365,113.1573,113.2068,8409.0
2024-10-28 12:15:00,114.34,114.42,114.33,114.4,11097.0,113.2068,113.286,113.1969,113.2662,11097.0
2024-10-28 12:20:00,114.39,114.49,114.39,114.47,14390.0,113.2563,113.3553,113.2563,113.3355,14390.0
2024-10-28 12:25:00,114.49,114.55,114.48,114.5,49627.0,113.3553,113.4147,113.3454,113.3652,49627.0
2024-10-28 12:30:00,114.51,114.51,114.26,114.26,29385.0,113.3751,113.3751,113.1276,113.1276,29385.0
2024-10-28 12:35:00,114.24,114.27,114.07,114.26,56054.0,113.1078,113.1375,112.9395,113.1276,56054.0
2024-10-28 12:40:00,114.26,114.35,114.2,114.35,16568.0,113.1276,113.2167,113.0682,113.2167,16568.0
2024-10-28 12:45:00,114.37,114.37,114.17,114.21,8749.0,113.2365,113.2365,113.0385,113.0781,8749.0
2024-10-28 12:50:00,114.2,114.2,114.06,114.14,13824.0,113.0682,113.0682,112.9296,113.0088,13824.0
2024-10-28 12:55:00,114.12,114.14,114.01,114.11,17162.0,112.989,113.0088,112.8801,112.9791,17162.0
2024-10-28 13:00:00,114.11,114.16,114.09,114.11,7307.0,112.9791,113.0286,112.9593,112.9791,7307.0
2024-10-28 13:05:00,114.12,114.17,114.1,114.16,9481.0,112.989,113.0385,112.9692,113.0286,9481.0
2024-10-28 13:10:00,114.15,114.2,114.1,114.1,7908.0,113.0187,113.0682,112.9692,112.9692,7908.0
2024-10-28 13:15:00,114.13,114.26,114.11,114.26,24746.0,112.9989,113.1276,112.9791,113.1276,24746.0
2024-10-28 13:20:00,114.26,114.27,114.19,114.24,27760.0,113.1276,113.1375,113.0583,113.1078,27760.0
2024-10-28 13:25:00,114.24,114.25,114.19,114.25,27291.0,113.1078,113.1177,113.0583,113.1177,27291.0
2024-10-28 13:30:00,114.25,114.28,114.24,114.25,18500.0,113.1177,113.1474,113.1078,113.1177,18500.0
2024-10-28 13:35:00,114.25,114.32,114.24,114.3,24441.0,113.1177,113.187,113.1078,113.1672,24441.0
2024-10-28 13:40:00,114.3,114.45,114.29,114.42,20207.0,113.1672,113.3157,113.1573,113.286,20207.0
2024-10-28 13:45:00,114.42,114.42,114.35,114.35,10150.0,113.286,113.286,113.2167,113.2167,10150.0
2024-10-28 13:50:00,114.35,114.47,114.35,114.46,25593.0,113.2167,113.3355,113.2167,113.3256,25593.0
2024-10-28 13:55:00,114.46,114.49,114.32,114.36,13335.0,113.3256,113.3553,113.187,113.2266,13335.0
2024-10-28 14:00:00,114.36,114.36,114.27,114.33,11020.0,113.2266,113.2266,113.1375,113.1969,11020.0
2024-10-28 14:05:00,114.32,114.42,114.32,114.37,6809.0,113.187,113.286,113.187,113.2365,6809.0
2024-10-28 14:10:00,114.37,114.53,114.37,114.52,23271.0,113.2365,113.3949,113.2365,113.385,23271.0
2024-10-28 14:15:00,114.51,114.52,114.48,114.52,22167.0,113.3751,113.385,113.3454,113.385,22167.0
2024-10-28 14:20:00,114.52,114.55,114.49,114.51,20828.0,113.385,113.4147,113.3553,113.3751,20828.0
2024-10-28 14:25:00,114.51,114.56,114.49,114.5,10526.0,113.3751,113.4246,113.3553,113.3652,10526.0
2024-10-28 14:30:00,114.5,114.53,114.38,114.41,90150.0,113.3652,113.3949,113.2464,113.2761,90150.0
2024-10-28 14:35:00,114.41,114.41,114.28,114.38,46616.0,113.2761,113.2761,113.1474,113.2464,46616.0
2024-10-28 14:40:00,114.41,114.43,114.28,114.28,10149.0,113.2761,113.2959,113.1474,113.1474,10149.0
2024-10-28 14:45:00,114.25,114.35,114.2,114.35,21673.0,113.1177,113.2167,113.0682,113.2167,21673.0
2024-10-28 14:50:00,114.34,114.34,114.26,114.28,8670.0,113.2068,113.2068,113.1276,113.1474,8670.0
2024-10-28 14:55:00,114.28,114.28,114.17,114.17,18193.0,113.1474,113.1474,113.0385,113.0385,18193.0
2024-10-28 15:00:00,114.15,114.23,114.14,114.16,23968.0,113.0187,113.0979,113.0088,113.0286,23968.0
2024-10-28 15:05:00,114.17,114.18,114.11,114.12,12641.0,113.0385,113.0484,112.9791,112.989,12641.0
2024-10-28 15:10:00,114.13,114.23,114.13,114.23,12701.0,112.9989,113.0979,112.9989,113.0979,12701.0
2024-10-28 15:15:00,114.21,114.23,114.13,114.13,18799.0,113.0781,113.0979,112.9989,112.9989,18799.0
2024-10-28 15:20:00,114.12,114.16,114.1,114.13,13071.0,112.989,113.0286,112.9692,112.9989,13071.0
2024-10-28 15:25:00,114.13,114.22,114.13,114.18,23185.0,112.9989,113.088,112.9989,113.0484,23185.0
2024-10-28 15:30:00,114.19,114.19,114.08,114.16,18533.0,113.0583,113.0583,112.9494,113.0286,18533.0
2024-10-28 15:35:00,114.16,114.16,114.07,114.09,13345.0,113.0286,113.0286,112.9395,112.9593,13345.0
2024-10-28 15:40:00,114.09,114.12,114.01,114.03,31915.0,112.9593,112.989,112.8801,112.8999,31915.0
2024-10-28 15:45:00,114.03,114.11,114.01,114.11,28995.0,112.8999,112.9791,112.8801,112.9791,28995.0
2024-10-28 15:50:00,114.11,114.12,113.93,113.97,74066.0,112.9791,112.989,112.8009,112.8405,74066.0
2024-10-28 15:55:00,113.97,114.18,113.88,114.13,318200.0,112.8405,113.0484,112.7514,112.9989,318200.0
2024-10-29 09:30:00,114.14,114.53,114.12,114.26,67918.0,113.0088,113.3949,112.989,113.1276,67918.0
2024-10-29 09:35:00,114.26,114.36,113.61,113.8,26330.0,113.1276,113.2266,112.4841,112.6722,26330.0
2024-10-29 09:40:00,113.8,114.2,113.66,114.17,23483.0,112.6722,113.0682,112.5336,113.0385,23483.0
2024-10-29 09:45:00,114.14,114.14,113.94,113.95,11505.0,113.0088,113.0088,112.8108,112.8207,11505.0
2024-10-29 09:50:00,113.95,114.14,113.95,114.07,16415.0,112.8207,113.0088,112.8207,112.9395,16415.0
2024-10-29 09:55:00,114.1,114.2,114.07,114.17,12914.0,112.9692,113.0682,112.9395,113.0385,12914.0
2024-10-29 10:00:00,114.16,114.58,114.08,114.55,44136.0,113.0286,113.4445,112.9494,113.4147,44136.0
2024-10-29 10:05:00,114.55,114.57,114.47,114.53,17374.0,113.4147,113.4346,113.3355,113.3949,17374.0
2024-10-29 10:10:00,114.55,114.56,114.41,114.45,9871.0,113.4147,113.4246,113.2761,113.3157,9871.0
2024-10-29 10:15:00,114.47,114.6,114.45,114.6,8900.0,113.3355,113.4643,113.3157,113.4643,8900.0
2024-10-29 10:20:00,114.61,114.74,114.57,114.66,17949.0,113.4742,113.6029,113.4346,113.5237,17949.0
2024-10-29 10:25:00,114.66,114.67,114.49,114.54,10451.0,113.5237,113.5336,113.3553,113.4048,10451.0
2024-10-29 10:30:00,114.53,114.68,114.5,114.66,13895.0,113.3949,113.5435,113.3652,113.5237,13895.0
2024-10-29 10:35:00,114.66,114.67,114.61,114.67,8976.0,113.5237,113.5336,113.4742,113.5336,8976.0
2024-10-29 10:40:00,114.65,114.65,114.51,114.54,11865.0,113.5138,113.5138,113.3751,113.4048,11865.0
2024-10-29 10:45:00,114.53,114.54,114.44,114.52,15113.0,113.3949,113.4048,113.3058,113.385,15113.0
2024-10-29 10:50:00,114.52,114.57,114.47,114.52,13239.0,113.385,113.4346,113.3355,113.385,13239.0
2024-10-29 10:55:00,114.5,114.54,114.48,114.48,19734.0,113.3652,113.4048,113.3454,113.3454,19734.0
2024-10-29 11:00:00,114.47,114.54,114.45,114.52,16566.0,113.3355,113.4048,113.3157,113.385,16566.0
2024-10-29 11:05:00,114.52,114.54,114.44,114.45,19929.0,113.385,113.4048,113.3058,113.3157,19929.0
2024-10-29 11:10:00,114.45,114.45,114.36,114.41,19021.0,113.3157,113.3157,113.2266,113.2761,19021.0
2024-10-29 11:15:00,114.41,114.54,114.35,114.35,57745.0,113.2761,113.4048,113.2167,113.2167,57745.0
2024-10-29 11:20:00,114.36,114.39,114.3,114.33,6854.0,113.2266,113.2563,113.1672,113.1969,6854.0
2024-10-29 11:25:00,114.34,114.36,114.25,114.35,6888.0,113.2068,113.2266,113.1177,113.2167,6888.0
2024-10-29 11:30:00,114.35,114.43,114.3,114.34,11779.0,113.2167,113.2959,113.1672,113.2068,11779.0
2024-10-29 11:35:00,114.33,114.41,114.29,114.38,8576.0,113.1969,113.2761,113.1573,113.2464,8576.0
2024-10-29 11:40:00,114.38,114.46,114.34,114.45,15532.0,113.2464,113.3256,113.2068,113.3157,15532.0
2024-10-29 11:45:00,114.46,114.49,114.35,114.35,13888.0,113.3256,113.3553,113.2167,113.2167,13888.0
2024-10-29 11:50:00,114.36,114.4,114.29,114.33,18372.0,113.2266,113.2662,113.1573,113.1969,18372.0
2024-10-29 11:55:00,114.34,114.35,114.24,114.3,14583.0,113.2068,113.2167,113.1078,113.1672,14583.0
2024-10-29 12:00:00,114.31,114.38,114.29,114.38,11185.0,113.1771,113.2464,113.1573,113.2464,11185.0
2024-10-29 12:05:00,114.38,114.51,114.34,114.51,11348.0,113.2464,113.3751,113.2068,113.3751,11348.0
2024-10-29 12:10:00,114.51,114.56,114.48,114.49,17253.0,113.3751,113.4246,113.3454,113.3553,17253.0
2024-10-29 12:15:00,114.48,114.53,114.39,114.42,17844.0,113.3454,113.3949,113.2563,113.286,17844.0
2024-10-29 12:20:00,114.4,114.47,114.4,114.47,5656.0,113.2662,113.3355,113.2662,113.3355,5656.0
2024-10-29 12:25:00,114.46,114.47,114.38,114.41,8896.0,113.3256,113.3355,113.2464,113.2761,8896.0
2024-10-29 12:30:00,114.4,114.46,114.36,114.43,16043.0,113.2662,113.3256,113.2266,113.2959,16043.0
2024-10-29 12:35:00,114.43,114.5,114.39,114.43,15924.0,113.2959,113.3652,113.2563,113.2959,15924.0
2024-10-29 12:40:00,114.41,114.41,114.28,114.31,12967.0,113.2761,113.2761,113.1474,113.1771,12967.0
2024-10-29 12:45:00,114.32,114.32,114.24,114.26,8682.0,113.187,113.187,113.1078,113.1276,8682.0
2024-10-29 12:50:00,114.29,114.38,114.28,114.37,6174.0,113.1573,113.2464,113.1474,113.2365,6174.0
2024-10-29 12:55:00,114.36,114.38,114.33,114.37,7366.0,113.2266,113.2464,113.1969,113.2365,7366.0
2024-10-29 13:00:00,114.37,114.37,114.18,114.23,45137.0,113.2365,113.2365,113.0484,113.0979,45137.0
2024-10-29 13:05:00,114.22,114.27,114.09,114.09,11730.0,113.088,113.1375,112.9593,112.9593,11730.0
2024-10-29 13:10:00,114.09,114.16,114.05,114.12,10598.0,112.9593,113.0286,112.9197,112.989,10598.0
2024-10-29 13:15:00,114.1,114.12,113.98,113.98,15796.0,112.9692,112.989,112.8504,112.8504,15796.0
2024-10-29 13:20:00,113.98,114.03,113.87,113.9,19443.0,112.8504,112.8999,112.7415,112.7712,19443.0
2024-10-29 13:25:00,113.9,113.92,113.75,113.75,20483.0,112.7712,112.791,112.6227,112.6227,20483.0
2024-10-29 13:30:00,113.74,113.77,113.68,113.69,33757.0,112.6128,112.6425,112.5534,112.5633,33757.0
2024-10-29 13:35:00,113.69,113.74,113.66,113.72,14106.0,112.5633,112.6128,112.5336,112.593,14106.0
2024-10-29 13:40:00,113.72,113.73,113.48,113.52,20372.0,112.593,112.6029,112.3554,112.395,20372.0
2024-10-29 13:45:00,113.5,113.54,113.49,113.5,19014.0,112.3752,112.4148,112.3653,112.3752,19014.0
2024-10-29 13:50:00,113.5,113.61,113.47,113.61,26438.0,112.3752,112.4841,112.3455,112.4841,26438.0
2024-10-29 13:55:00,113.62,113.67,113.53,113.64,16510.0,112.494,112.5435,112.4049,112.5138,16510.0
2024-10-29 14:00:00,113.65,113.71,113.63,113.64,15542.0,112.5237,112.5831,112.5039,112.5138,15542.0
2024-10-29 14:05:00,113.63,113.66,113.56,113.59,14009.0,112.5039,112.5336,112.4346,112.4643,14009.0
2024-10-29 14:10:00,113.59,113.65,113.55,113.64,17352.0,112.4643,112.5237,112.4247,112.5138,17352.0
2024-10-29 14:15:00,113.65,113.66,113.58,113.62,17582.0,112.5237,112.5336,112.4544,112.494,17582.0
2024-10-29 14:20:00,113.62,113.64,113.5,113.6,16838.0,112.494,112.5138,112.3752,112.4742,16838.0
2024-10-29 14:25:00,113.59,113.6,113.57,113.6,15241.0,112.4643,112.4742,112.4445,112.4742,15241.0
2024-10-29 14:30:00,113.6,113.79,113.6,113.76,19188.0,112.4742,112.6623,112.4742,112.6326,19188.0
2024-10-29 14:35:00,113.76,113.79,113.74,113.76,13677.0,112.6326,112.6623,112.6128,112.6326,13677.0
2024-10-29 14:40:00,113.76,113.81,113.74,113.75,13285.0,112.6326,112.6821,112.6128,112.6227,13285.0
2024-10-29 14:45:00,113.76,113.79,113.74,113.75,12697.0,112.6326,112.6623,112.6128,112.6227,12697.0
2024-10-29 14:50:00,113.76,113.79,113.73,113.79,17013.0,112.6326,112.6623,112.6029,112.6623,17013.0
2024-10-29 14:55:00,113.78,113.8,113.74,113.75,13743.0,112.6524,112.6722,112.6128,112.6227,13743.0
2024-10-29 15:00:00,113.75,113.78,113.74,113.75,14516.0,112.6227,112.6524,112.6128,112.6227,14516.0
2024-10-29 15:05:00,113.75,113.76,113.66,113.71,22717.0,112.6227,112.6326,112.5336,112.5831,22717.0
2024-10-29 15:10:00,113.71,113.73,113.65,113.7,15293.0,112.5831,112.6029,112.5237,112.5732,15293.0
2024-10-29 15:15:00,113.7,113.72,113.69,113.7,17497.0,112.5732,112.593,112.5633,112.5732,17497.0
2024-10-29 15:20:00,113.7,113.71,113.59,113.61,31828.0,112.5732,112.5831,112.4643,112.4841,31828.0
2024-10-29 15:25:00,113.62,113.69,113.62,113.69,18610.0,112.494,112.5633,112.494,112.5633,18610.0
2024-10-29 15:30:00,113.7,113.72,113.65,113.66,22718.0,112.5732,112.593,112.5237,112.5336,22718.0
2024-10-29 15:35:00,113.66,113.7,113.63,113.68,35853.0,112.5336,112.5732,112.5039,112.5534,35853.0
2024-10-29 15:40:00,113.67,113.67,113.46,113.5,23447.0,112.5435,112.5435,112.3356,112.3752,23447.0
2024-10-29 15:45:00,113.5,113.66,113.46,113.63,49959.0,112.3752,112.5336,112.3356,112.5039,49959.0
2024-10-29 15:50:00,113.63,113.64,113.56,113.58,65776.0,112.5039,112.5138,112.4346,112.4544,65776.0
2024-10-29 15:55:00,113.58,113.58,113.35,113.44,217549.0,112.4544,112.4544,112.2266,112.3157,217549.0
2024-10-30 09:30:00,112.64,113.29,112.64,113.11,71103.0,111.5237,112.1672,111.5237,111.989,71103.0
2024-10-30 09:35:00,113.1,113.29,112.5,113.14,102475.0,111.9791,112.1672,111.3851,112.0187,102475.0
2024-10-30 09:40:00,113.07,113.56,112.99,113.09,31525.0,111.9494,112.4346,111.8702,111.9692,31525.0
2024-10-30 09:45:00,113.09,113.27,113.0,113.15,19150.0,111.9692,112.1474,111.8801,112.0286,19150.0
2024-10-30 09:50:00,113.15,113.15,112.86,113.0,24341.0,112.0286,112.0286,111.7415,111.8801,24341.0
2024-10-30 09:55:00,113.0,113.4,112.96,113.38,32340.0,111.8801,112.2761,111.8405,112.2563,32340.0
2024-10-30 10:00:00,113.4,113.45,113.23,113.31,32728.0,112.2761,112.3257,112.1078,112.187,32728.0
2024-10-30 10:05:00,113.29,113.42,113.23,113.42,23852.0,112.1672,112.2959,112.1078,112.2959,23852.0
2024-10-30 10:10:00,113.44,113.5,113.35,113.48,20918.0,112.3157,112.3752,112.2266,112.3554,20918.0
2024-10-30 10:15:00,113.48,113.69,113.43,113.66,26963.0,112.3554,112.5633,112.3058,112.5336,26963.0
2024-10-30 10:20:00,113.67,113.72,113.45,113.45,11751.0,112.5435,112.593,112.3257,112.3257,11751.0
2024-10-30 10:25:00,113.47,113.64,113.43,113.62,14074.0,112.3455,112.5138,112.3058,112.494,14074.0
2024-10-30 10:30:00,113.61,113.9,113.56,113.81,26567.0,112.4841,112.7712,112.4346,112.6821,26567.0
2024-10-30 10:35:00,113.87,113.87,113.73,113.77,17520.0,112.7415,112.7415,112.6029,112.6425,17520.0
2024-10-30 10:40:00,113.78,113.82,113.68,113.68,13475.0,112.6524,112.692,112.5534,112.5534,13475.0
2024-10-30 10:45:00,113.7,113.81,113.67,113.8,14073.0,112.5732,112.6821,112.5435,112.6722,14073.0
2024-10-30 10:50:00,113.81,113.99,113.76,113.97,19480.0,112.6821,112.8603,112.6326,112.8405,19480.0
2024-10-30 10:55:00,113.98,113.98,113.77,113.96,19491.0,112.8504,112.8504,112.6425,112.8306,19491.0
2024-10-30 11:00:00,113.95,114.03,113.89,114.03,16238.0,112.8207,112.8999,112.7613,112.8999,16238.0
2024-10-30 11:05:00,114.03,114.03,113.68,113.78,45693.0,112.8999,112.8999,112.5534,112.6524,45693.0
2024-10-30 11:10:00,113.74,114.0,113.73,113.96,56062.0,112.6128,112.8702,112.6029,112.8306,56062.0
2024-10-30 11:15:00,113.94,113.96,113.81,113.93,13836.0,112.8108,112.8306,112.6821,112.8009,13836.0
2024-10-30 11:20:00,113.95,113.97,113.84,113.86,27715.0,112.8207,112.8405,112.7118,112.7316,27715.0
2024-10-30 11:25:00,113.85,113.88,113.81,113.85,20217.0,112.7217,112.7514,112.6821,112.7217,20217.0
2024-10-30 11:30:00,113.85,113.93,113.69,113.71,182966.0,112.7217,112.8009,112.5633,112.5831,182966.0
2024-10-30 11:35:00,113.73,113.8,113.57,113.57,36645.0,112.6029,112.6722,112.4445,112.4445,36645.0
2024-10-30 11:40:00,113.55,113.75,113.55,113.63,12719.0,112.4247,112.6227,112.4247,112.5039,12719.0
2024-10-30 11:45:00,113.63,113.76,113.61,113.68,9429.0,112.5039,112.6326,112.4841,112.5534,9429.0
2024-10-30 11:50:00,113.65,113.77,113.6,113.61,51881.0,112.5237,112.6425,112.4742,112.4841,51881.0
2024-10-30 11:55:00,113.61,113.85,113.59,113.81,21397.0,112.4841,112.7217,112.4643,112.6821,21397.0
2024-10-30 12:00:00,113.81,113.94,113.8,113.94,17749.0,112.6821,112.8108,112.6722,112.8108,17749.0
2024-10-30 12:05:00,113.96,114.02,113.92,114.0,23092.0,112.8306,112.89,112.791,112.8702,23092.0
2024-10-30 12:10:00,114.0,114.04,113.96,114.02,19093.0,112.8702,112.9098,112.8306,112.89,19093.0
2024-10-30 12:15:00,114.03,114.11,113.97,114.11,13983.0,112.8999,112.9791,112.8405,112.9791,13983.0
2024-10-30 12:20:00,114.1,114.17,114.0,114.02,27305.0,112.9692,113.0385,112.8702,112.89,27305.0
2024-10-30 12:25:00,114.02,114.08,114.0,114.01,11136.0,112.89,112.9494,112.8702,112.8801,11136.0
2024-10-30 12:30:00,114.03,114.11,114.02,114.09,22678.0,112.8999,112.9791,112.89,112.9593,22678.0
2024-10-30 12:35:00,114.11,114.13,114.0,114.06,40409.0,112.9791,112.9989,112.8702,112.9296,40409.0
2024-10-30 12:40:00,114.05,114.07,114.03,114.06,27125.0,112.9197,112.9395,112.8999,112.9296,27125.0
2024-10-30 12:45:00,114.06,114.1,113.89,113.94,27495.0,112.9296,112.9692,112.7613,112.8108,27495.0
2024-10-30 12:50:00,113.92,114.01,113.87,113.87,9718.0,112.791,112.8801,112.7415,112.7415,9718.0
2024-10-30 12:55:00,113.86,114.0,113.85,113.93,15831.0,112.7316,112.8702,112.7217,112.8009,15831.0
2024-10-30 13:00:00,113.92,114.02,113.9,114.01,11123.0,112.791,112.89,112.7712,112.8801,11123.0
2024-10-30 13:05:00,114.01,114.08,113.98,113.98,11433.0,112.8801,112.9494,112.8504,112.8504,11433.0
2024-10-30 13:10:00,113.98,114.1,113.96,114.09,19442.0,112.8504,112.9692,112.8306,112.9593,19442.0
2024-10-30 13:15:00,114.09,114.19,114.05,114.17,29390.0,112.9593,113.0583,112.9197,113.0385,29390.0
2024-10-30 13:20:00,114.17,114.19,114.13,114.17,26756.0,113.0385,113.0583,112.9989,113.0385,26756.0
2024-10-30 13:25:00,114.18,114.31,114.15,114.22,50212.0,113.0484,113.1771,113.0187,113.088,50212.0
2024-10-30 13:30:00,114.23,114.27,114.16,114.26,19306.0,113.0979,113.1375,113.0286,113.1276,19306.0
2024-10-30 13:35:00,114.26,114.36,114.24,114.3,25569.0,113.1276,113.2266,113.1078,113.1672,25569.0
2024-10-30 13:40:00,114.3,114.37,114.2,114.33,32403.0,113.1672,113.2365,113.0682,113.1969,32403.0
2024-10-30 13:45:00,114.33,114.35,114.24,114.31,24504.0,113.1969,113.2167,113.1078,113.1771,24504.0
2024-10-30 13:50:00,114.3,114.62,114.3,114.45,78383.0,113.1672,113.4841,113.1672,113.3157,78383.0
2024-10-30 13:55:00,114.45,114.6,114.44,114.59,122959.0,113.3157,113.4643,113.3058,113.4544,122959.0
2024-10-30 14:00:00,114.59,114.68,114.55,114.57,45726.0,113.4544,113.5435,113.4147,113.4346,45726.0
2024-10-30 14:05:00,114.56,114.74,114.53,114.65,26715.0,113.4246,113.6029,113.3949,113.5138,26715.0
2024-10-30 14:10:00,114.64,114.71,114.63,114.64,12408.0,113.5039,113.5732,113.494,113.5039,12408.0
2024-10-30 14:15:00,114.63,114.65,114.49,114.52,22787.0,113.494,113.5138,113.3553,113.385,22787.0
2024-10-30 14:20:00,114.52,114.61,114.51,114.53,31879.0,113.385,113.4742,113.3751,113.3949,31879.0
2024-10-30 14:25:00,114.53,114.56,114.45,114.47,21477.0,113.3949,113.4246,113.3157,113.3355,21477.0
2024-10-30 14:30:00,114.47,114.53,114.38,114.44,26053.0,113.3355,113.3949,113.2464,113.3058,26053.0
2024-10-30 14:35:00,114.43,114.53,114.32,114.34,16120.0,113.2959,113.3949,113.187,113.2068,16120.0
2024-10-30 14:40:00,114.35,114.4,114.32,114.37,26194.0,113.2167,113.2662,113.187,113.2365,26194.0
2024-10-30 14:45:00,114.38,114.45,114.34,114.44,14350.0,113.2464,113.3157,113.2068,113.3058,14350.0
2024-10-30 14:50:00,114.46,114.47,114.36,114.39,8832.0,113.3256,113.3355,113.2266,113.2563,8832.0
2024-10-30 14:55:00,114.39,114.55,114.37,114.55,23377.0,113.2563,113.4147,113.2365,113.4147,23377.0
2024-10-30 15:00:00,114.58,114.58,114.49,114.52,40767.0,113.4445,113.4445,113.3553,113.385,40767.0
2024-10-30 15:05:00,114.52,114.53,114.41,114.52,50803.0,113.385,113.3949,113.2761,113.385,50803.0
2024-10-30 15:10:00,114.52,114.53,114.41,114.42,25783.0,113.385,113.3949,113.2761,113.286,25783.0
2024-10-30 15:15:00,114.42,114.43,114.21,114.26,21329.0,113.286,113.2959,113.0781,113.1276,21329.0
2024-10-30 15:20:00,114.27,114.3,114.21,114.28,23426.0,113.1375,113.1672,113.0781,113.1474,23426.0
2024-10-30 15:25:00,114.28,114.28,114.22,114.25,19058.0,113.1474,113.1474,113.088,113.1177,19058.0
2024-10-30 15:30:00,114.25,114.34,114.25,114.28,22187.0,113.1177,113.2068,113.1177,113.1474,22187.0
2024-10-30 15:35:00,114.28,114.28,114.14,114.18,24715.0,113.1474,113.1474,113.0088,113.0484,24715.0
2024-10-30 15:40:00,114.19,114.23,114.16,114.18,37109.0,113.0583,113.0979,113.0286,113.0484,37109.0
2024-10-30 15:45:00,114.19,114.25,114.11,114.25,44059.0,113.0583,113.1177,112.9791,113.1177,44059.0
2024-10-30 15:50:00,114.24,114.53,114.24,114.51,112871.0,113.1078,113.3949,113.1078,113.3751,112871.0
2024-10-30 15:55:00,114.51,114.63,114.35,114.49,437130.0,113.3751,113.494,113.2167,113.3553,437130.0
2024-10-31 09:30:00,113.57,113.82,113.27,113.61,77871.0,112.4445,112.692,112.1474,112.4841,77871.0
2024-10-31 09:35:00,113.65,114.25,113.57,113.83,38896.0,112.5237,113.1177,112.4445,112.7019,38896.0
2024-10-31 09:40:00,113.85,114.11,113.44,113.7,17542.0,112.7217,112.9791,112.3157,112.5732,17542.0
2024-10-31 09:45:00,113.76,113.8,113.54,113.61,14239.0,112.6326,112.6722,112.4148,112.4841,14239.0
2024-10-31 09:50:00,113.61,114.03,113.61,113.99,18000.0,112.4841,112.8999,112.4841,112.8603,18000.0
2024-10-31 09:55:00,113.95,114.42,113.95,114.39,10217.0,112.8207,113.286,112.8207,113.2563,10217.0
2024-10-31 10:00:00,114.4,114.47,114.22,114.27,21164.0,113.2662,113.3355,113.088,113.1375,21164.0
2024-10-31 10:05:00,114.23,114.27,113.92,113.96,25423.0,113.0979,113.1375,112.791,112.8306,25423.0
2024-10-31 10:10:00,113.93,114.14,113.79,114.11,15753.0,112.8009,113.0088,112.6623,112.9791,15753.0
2024-10-31 10:15:00,114.03,114.08,113.89,113.96,27475.0,112.8999,112.9494,112.7613,112.8306,27475.0
2024-10-31 10:20:00,113.96,114.0,113.76,113.94,13217.0,112.8306,112.8702,112.6326,112.8108,13217.0
2024-10-31 10:25:00,113.95,114.0,113.79,113.98,21493.0,112.8207,112.8702,112.6623,112.8504,21493.0
2024-10-31 10:30:00,113.98,114.12,113.88,114.04,8444.0,112.8504,112.989,112.7514,112.9098,8444.0
2024-10-31 10:35:00,114.04,114.24,113.93,114.1,26343.0,112.9098,113.1078,112.8009,112.9692,26343.0
2024-10-31 10:40:00,114.09,114.1,113.9,113.92,18223.0,112.9593,112.9692,112.7712,112.791,18223.0
2024-10-31 10:45:00,113.94,114.09,113.85,114.04,18625.0,112.8108,112.9593,112.7217,112.9098,18625.0
2024-10-31 10:50:00,114.03,114.21,114.03,114.07,10225.0,112.8999,113.0781,112.8999,112.9395,10225.0
2024-10-31 10:55:00,114.08,114.15,113.98,114.09,13910.0,112.9494,113.0187,112.8504,112.9593,13910.0
2024-10-31 11:00:00,114.11,114.2,113.87,113.97,37429.0,112.9791,113.0682,112.7415,112.8405,37429.0
2024-10-31 11:05:00,113.96,114.12,113.93,114.11,18813.0,112.8306,112.989,112.8009,112.9791,18813.0
2024-10-31 11:10:00,114.12,114.22,114.04,114.12,19606.0,112.989,113.088,112.9098,112.989,19606.0
2024-10-31 11:15:00,114.09,114.2,114.05,114.07,12617.0,112.9593,113.0682,112.9197,112.9395,12617.0
2024-10-31 11:20:00,114.07,114.07,113.99,114.0,17148.0,112.9395,112.9395,112.8603,112.8702,17148.0
2024-10-31 11:25:00,114.0,114.02,113.83,113.87,36289.0,112.8702,112.89,112.7019,112.7415,36289.0
2024-10-31 11:30:00,113.85,113.89,113.64,113.66,38300.0,112.7217,112.7613,112.5138,112.5336,38300.0
2024-10-31 11:35:00,113.65,113.83,113.55,113.76,32837.0,112.5237,112.7019,112.4247,112.6326,32837.0
2024-10-31 11:40:00,113.76,113.82,113.69,113.72,19251.0,112.6326,112.692,112.5633,112.593,19251.0
2024-10-31 11:45:00,113.7,113.73,113.6,113.72,34245.0,112.5732,112.6029,112.4742,112.593,34245.0
2024-10-31 11:50:00,113.73,113.84,113.73,113.77,19307.0,112.6029,112.7118,112.6029,112.6425,19307.0
2024-10-31 11:55:00,113.77,113.93,113.72,113.93,16985.0,112.6425,112.8009,112.593,112.8009,16985.0
2024-10-31 12:00:00,113.94,114.02,113.91,114.02,20354.0,112.8108,112.89,112.7811,112.89,20354.0
2024-10-31 12:05:00,114.0,114.05,113.9,114.03,42913.0,112.8702,112.9197,112.7712,112.8999,42913.0
2024-10-31 12:10:00,114.01,114.04,113.94,113.96,11594.0,112.8801,112.9098,112.8108,112.8306,11594.0
2024-10-31 12:15:00,113.97,114.02,113.84,113.88,13982.0,112.8405,112.89,112.7118,112.7514,13982.0
2024-10-31 12:20:00,113.88,113.89,113.75,113.77,9620.0,112.7514,112.7613,112.6227,112.6425,9620.0
2024-10-31 12:25:00,113.77,113.81,113.69,113.81,20592.0,112.6425,112.6821,112.5633,112.6821,20592.0
2024-10-31 12:30:00,113.8,113.92,113.79,113.81,24760.0,112.6722,112.791,112.6623,112.6821,24760.0
2024-10-31 12:35:00,113.8,113.86,113.66,113.68,20937.0,112.6722,112.7316,112.5336,112.5534,20937.0
2024-10-31 12:40:00,113.68,113.71,113.61,113.61,24817.0,112.5534,112.5831,112.4841,112.4841,24817.0
2024-10-31 12:45:00,113.63,113.64,113.42,113.5,70857.0,112.5039,112.5138,112.2959,112.3752,70857.0
2024-10-31 12:50:00,113.48,113.56,113.46,113.54,31212.0,112.3554,112.4346,112.3356,112.4148,31212.0
2024-10-31 12:55:00,113.53,113.64,113.53,113.64,9162.0,112.4049,112.5138,112.4049,112.5138,9162.0
2024-10-31 13:00:00,113.63,113.73,113.63,113.68,9479.0,112.5039,112.6029,112.5039,112.5534,9479.0
2024-10-31 13:05:00,113.67,113.77,113.63,113.76,18338.0,112.5435,112.6425,112.5039,112.6326,18338.0
2024-10-31 13:10:00,113.75,113.76,113.67,113.69,16439.0,112.6227,112.6326,112.5435,112.5633,16439.0
2024-10-31 13:15:00,113.68,113.75,113.67,113.75,12673.0,112.5534,112.6227,112.5435,112.6227,12673.0
2024-10-31 13:20:00,113.75,113.86,113.73,113.81,9281.0,112.6227,112.7316,112.6029,112.6821,9281.0
2024-10-31 13:25:00,113.81,113.99,113.81,113.97,20966.0,112.6821,112.8603,112.6821,112.8405,20966.0
2024-10-31 13:30:00,113.97,113.99,113.91,113.95,21321.0,112.8405,112.8603,112.7811,112.8207,21321.0
2024-10-31 13:35:00,113.95,113.97,113.79,113.79,46529.0,112.8207,112.8405,112.6623,112.6623,46529.0
2024-10-31 13:40:00,113.79,113.89,113.77,113.86,20355.0,112.6623,112.7613,112.6425,112.7316,20355.0
2024-10-31 13:45:00,113.85,113.87,113.81,113.85,16064.0,112.7217,112.7415,112.6821,112.7217,16064.0
2024-10-31 13:50:00,113.86,113.89,113.82,113.86,13015.0,112.7316,112.7613,112.692,112.7316,13015.0
2024-10-31 13:55:00,113.85,113.97,113.84,113.9,77919.0,112.7217,112.8405,112.7118,112.7712,77919.0
2024-10-31 14:00:00,113.91,113.93,113.81,113.81,17838.0,112.7811,112.8009,112.6821,112.6821,17838.0
2024-10-31 14:05:00,113.82,113.93,113.8,113.9,14591.0,112.692,112.8009,112.6722,112.7712,14591.0
2024-10-31 14:10:00,113.9,113.98,113.87,113.88,13201.0,112.7712,112.8504,112.7415,112.7514,13201.0
2024-10-31 14:15:00,113.9,114.02,113.88,114.0,15126.0,112.7712,112.89,112.7514,112.8702,15126.0
2024-10-31 14:20:00,114.02,114.06,113.99,114.04,12647.0,112.89,112.9296,112.8603,112.9098,12647.0
2024-10-31 14:25:00,114.04,114.14,114.0,114.11,17897.0,112.9098,113.0088,112.8702,112.9791,17897.0
2024-10-31 14:30:00,114.12,114.16,113.96,114.01,15363.0,112.989,113.0286,112.8306,112.8801,15363.0
2024-10-31 14:35:00,114.02,114.04,113.92,113.92,18327.0,112.89,112.9098,112.791,112.791,18327.0
2024-10-31 14:40:00,113.92,113.93,113.77,113.9,25361.0,112.791,112.8009,112.6425,112.7712,25361.0
2024-10-31 14:45:00,113.9,113.97,113.86,113.92,20779.0,112.7712,112.8405,112.7316,112.791,20779.0
2024-10-31 14:50:00,113.92,114.03,113.89,114.01,12217.0,112.791,112.8999,112.7613,112.8801,12217.0
2024-10-31 14:55:00,114.01,114.01,113.93,113.96,12983.0,112.8801,112.8801,112.8009,112.8306,12983.0
2024-10-31 15:00:00,113.96,114.0,113.95,113.97,14954.0,112.8306,112.8702,112.8207,112.8405,14954.0
2024-10-31 15:05:00,113.96,114.04,113.95,114.02,11511.0,112.8306,112.9098,112.8207,112.89,11511.0
2024-10-31 15:10:00,114.02,114.02,113.9,113.96,24364.0,112.89,112.89,112.7712,112.8306,24364.0
2024-10-31 15:15:00,113.96,114.02,113.9,114.01,24870.0,112.8306,112.89,112.7712,112.8801,24870.0
2024-10-31 15:20:00,114.02,114.07,113.98,114.0,17912.0,112.89,112.9395,112.8504,112.8702,17912.0
2024-10-31 15:25:00,114.0,114.09,113.96,113.98,38264.0,112.8702,112.9593,112.8306,112.8504,38264.0
2024-10-31 15:30:00,113.98,113.98,113.7,113.76,41896.0,112.8504,112.8504,112.5732,112.6326,41896.0
2024-10-31 15:35:00,113.76,113.77,113.7,113.7,38142.0,112.6326,112.6425,112.5732,112.5732,38142.0
2024-10-31 15:40:00,113.7,113.7,113.51,113.59,44063.0,112.5732,112.5732,112.3851,112.4643,44063.0
2024-10-31 15:45:00,113.6,113.73,113.59,113.71,53604.0,112.4742,112.6029,112.4643,112.5831,53604.0
2024-10-31 15:50:00,113.71,113.88,113.69,113.75,86240.0,112.5831,112.7514,112.5633,112.6227,86240.0
2024-10-31 15:55:00,113.75,113.78,113.34,113.37,318243.0,112.6227,112.6524,112.2167,112.2464,318243.0
2024-11-01 09:30:00,119.75,119.92,117.61,118.33,602768.0,118.5632,118.7315,116.4444,117.1573,602768.0
2024-11-01 09:35:00,118.37,118.37,117.09,117.77,183832.0,117.1969,117.1969,115.9296,116.6028,183832.0
2024-11-01 09:40:00,117.77,118.19,117.55,117.99,152644.0,116.6028,117.0187,116.385,116.8207,152644.0
2024-11-01 09:45:00,117.92,119.14,117.92,118.95,300602.0,116.7514,117.9593,116.7514,117.7711,300602.0
2024-11-01 09:50:00,118.93,119.11,118.7,118.82,77355.0,117.7513,117.9296,117.5236,117.6424,77355.0
2024-11-01 09:55:00,118.79,118.83,118.56,118.66,66036.0,117.6127,117.6523,117.385,117.484,66036.0
2024-11-01 10:00:00,118.69,118.71,118.21,118.46,102759.0,117.5137,117.5335,117.0385,117.286,102759.0
2024-11-01 10:05:00,118.45,118.73,118.25,118.73,60703.0,117.2761,117.5533,117.0781,117.5533,60703.0
2024-11-01 10:10:00,118.73,118.84,118.54,118.81,87567.0,117.5533,117.6622,117.3652,117.6325,87567.0
2024-11-01 10:15:00,118.81,118.99,118.65,118.99,62817.0,117.6325,117.8107,117.4741,117.8107,62817.0
2024-11-01 10:20:00,118.96,119.1,118.56,118.82,75856.0,117.781,117.9197,117.385,117.6424,75856.0
2024-11-01 10:25:00,118.82,118.94,118.58,118.94,53682.0,117.6424,117.7612,117.4048,117.7612,53682.0
2024-11-01 10:30:00,118.93,118.98,118.76,118.95,53912.0,117.7513,117.8008,117.583,117.7711,53912.0
2024-11-01 10:35:00,118.94,119.1,118.85,119.08,53771.0,117.7612,117.9197,117.6721,117.8999,53771.0
2024-11-01 10:40:00,119.07,119.24,119.01,119.09,58359.0,117.89,118.0583,117.8305,117.9098,58359.0
2024-11-01 10:45:00,119.08,119.18,119.01,119.13,50380.0,117.8999,117.9989,117.8305,117.9494,50380.0
2024-11-01 10:50:00,119.13,119.19,118.85,119.17,44475.0,117.9494,118.0088,117.6721,117.989,44475.0
2024-11-01 10:55:00,119.17,119.34,119.16,119.23,49719.0,117.989,118.1573,117.9791,118.0484,49719.0
2024-11-01 11:00:00,119.2,119.61,119.17,119.59,98771.0,118.0187,118.4246,117.989,118.4048,98771.0
2024-11-01 11:05:00,119.58,119.67,119.51,119.6,63926.0,118.3949,118.484,118.3256,118.4147,63926.0
2024-11-01 11:10:00,119.58,119.83,119.57,119.57,72013.0,118.3949,118.6424,118.385,118.385,72013.0
2024-11-01 11:15:00,119.61,119.76,119.47,119.64,44591.0,118.4246,118.5731,118.286,118.4543,44591.0
2024-11-01 11:20:00,119.64,119.64,119.38,119.53,44116.0,118.4543,118.4543,118.1969,118.3454,44116.0
2024-11-01 11:25:00,119.55,119.72,119.48,119.61,55659.0,118.3652,118.5335,118.2959,118.4246,55659.0
2024-11-01 11:30:00,119.63,119.87,119.57,119.84,43657.0,118.4444,118.682,118.385,118.6523,43657.0
2024-11-01 11:35:00,119.84,119.86,119.71,119.72,41476.0,118.6523,118.6721,118.5236,118.5335,41476.0
2024-11-01 11:40:00,119.73,119.83,119.7,119.71,63272.0,118.5434,118.6424,118.5137,118.5236,63272.0
2024-11-01 11:45:00,119.71,119.75,119.46,119.51,63281.0,118.5236,118.5632,118.2761,118.3256,63281.0
2024-11-01 11:50:00,119.52,119.55,119.42,119.46,45451.0,118.3355,118.3652,118.2365,118.2761,45451.0
2024-11-01 11:55:00,119.45,119.46,119.2,119.3,48849.0,118.2662,118.2761,118.0187,118.1177,48849.0
2024-11-01 12:00:00,119.31,119.42,119.09,119.13,56969.0,118.1276,118.2365,117.9098,117.9494,56969.0
2024-11-01 12:05:00,119.13,119.3,119.05,119.27,43853.0,117.9494,118.1177,117.8702,118.088,43853.0
2024-11-01 12:10:00,119.27,119.35,119.24,119.24,30766.0,118.088,118.1672,118.0583,118.0583,30766.0
2024-11-01 12:15:00,119.23,119.45,119.19,119.43,20306.0,118.0484,118.2662,118.0088,118.2464,20306.0
2024-11-01 12:20:00,119.43,119.43,119.23,119.29,29211.0,118.2464,118.2464,118.0484,118.1078,29211.0
2024-11-01 12:25:00,119.28,119.33,119.13,119.18,56169.0,118.0979,118.1474,117.9494,117.9989,56169.0
2024-11-01 12:30:00,119.19,119.35,119.19,119.3,89318.0,118.0088,118.1672,118.0088,118.1177,89318.0
2024-11-01 12:35:00,119.31,119.62,119.24,119.53,221328.0,118.1276,118.4345,118.0583,118.3454,221328.0
2024-11-01 12:40:00,119.53,119.57,119.18,119.19,60336.0,118.3454,118.385,117.9989,118.0088,60336.0
2024-11-01 12:45:00,119.19,119.49,119.18,119.39,65364.0,118.0088,118.3058,117.9989,118.2068,65364.0
2024-11-01 12:50:00,119.39,119.43,119.19,119.24,30858.0,118.2068,118.2464,118.0088,118.0583,30858.0
2024-11-01 12:55:00,119.24,119.33,119.22,119.28,23450.0,118.0583,118.1474,118.0385,118.0979,23450.0
2024-11-01 13:00:00,119.29,119.32,119.03,119.03,56876.0,118.1078,118.1375,117.8503,117.8503,56876.0
2024-11-01 13:05:00,119.04,119.17,119.02,119.05,34118.0,117.8603,117.989,117.8404,117.8702,34118.0
2024-11-01 13:10:00,119.04,119.14,119.03,119.08,39236.0,117.8603,117.9593,117.8503,117.8999,39236.0
2024-11-01 13:15:00,119.08,119.08,118.89,118.89,44845.0,117.8999,117.8999,117.7117,117.7117,44845.0
2024-11-01 13:20:00,118.9,119.01,118.88,118.94,29944.0,117.7216,117.8305,117.7018,117.7612,29944.0
2024-11-01 13:25:00,118.91,119.02,118.89,118.9,26291.0,117.7315,117.8404,117.7117,117.7216,26291.0
2024-11-01 13:30:00,118.91,118.93,118.56,118.62,125410.0,117.7315,117.7513,117.385,117.4444,125410.0
2024-11-01 13:35:00,118.6,118.78,118.59,118.71,49763.0,117.4246,117.6028,117.4147,117.5335,49763.0
2024-11-01 13:40:00,118.71,118.77,118.69,118.72,31865.0,117.5335,117.5929,117.5137,117.5434,31865.0
2024-11-01 13:45:00,118.73,118.75,118.62,118.65,59703.0,117.5533,117.5731,117.4444,117.4741,59703.0
2024-11-01 13:50:00,118.66,118.8,118.65,118.73,38358.0,117.484,117.6226,117.4741,117.5533,38358.0
2024-11-01 13:55:00,118.74,118.74,118.62,118.67,61803.0,117.5632,117.5632,117.4444,117.4939,61803.0
2024-11-01 14:00:00,118.67,118.84,118.61,118.84,31638.0,117.4939,117.6622,117.4345,117.6622,31638.0
2024-11-01 14:05:00,118.84,118.93,118.79,118.82,39842.0,117.6622,117.7513,117.6127,117.6424,39842.0
2024-11-01 14:10:00,118.82,118.94,118.81,118.91,35853.0,117.6424,117.7612,117.6325,117.7315,35853.0
2024-11-01 14:15:00,118.91,118.98,118.89,118.92,30122.0,117.7315,117.8008,117.7117,117.7414,30122.0
2024-11-01 14:20:00,118.92,119.07,118.91,119.05,48815.0,117.7414,117.89,117.7315,117.8702,48815.0
2024-11-01 14:25:00,119.07,119.09,118.96,119.03,30260.0,117.89,117.9098,117.781,117.8503,30260.0
2024-11-01 14:30:00,119.04,119.08,118.95,119.0,33266.0,117.8603,117.8999,117.7711,117.8206,33266.0
2024-11-01 14:35:00,119.01,119.13,118.99,119.13,28415.0,117.8305,117.9494,117.8107,117.9494,28415.0
2024-11-01 14:40:00,119.11,119.14,119.06,119.08,24012.0,117.9296,117.9593,117.8801,117.8999,24012.0
2024-11-01 14:45:00,119.08,119.19,119.06,119.17,25621.0,117.8999,118.0088,117.8801,117.989,25621.0
2024-11-01 14:50:00,119.16,119.19,119.12,119.13,28547.0,117.9791,118.0088,117.9395,117.9494,28547.0
2024-11-01 14:55:00,119.13,119.24,119.13,119.19,43530.0,117.9494,118.0583,117.9494,118.0088,43530.0
2024-11-01 15:00:00,119.19,119.22,119.13,119.21,36719.0,118.0088,118.0385,117.9494,118.0286,36719.0
2024-11-01 15:05:00,119.2,119.33,119.19,119.32,50852.0,118.0187,118.1474,118.0088,118.1375,50852.0
2024-11-01 15:10:00,119.32,119.41,119.31,119.4,32141.0,118.1375,118.2266,118.1276,118.2167,32141.0
2024-11-01 15:15:00,119.41,119.42,119.35,119.4,37508.0,118.2266,118.2365,118.1672,118.2167,37508.0
2024-11-01 15:20:00,119.38,119.44,119.32,119.32,40845.0,118.1969,118.2563,118.1375,118.1375,40845.0
2024-11-01 15:25:00,119.31,119.31,119.01,119.03,54853.0,118.1276,118.1276,117.8305,117.8503,54853.0
2024-11-01 15:30:00,119.02,119.24,118.9,119.21,134169.0,117.8404,118.0583,117.7216,118.0286,134169.0
2024-11-01 15:35:00,119.21,119.22,119.05,119.08,82735.0,118.0286,118.0385,117.8702,117.8999,82735.0
2024-11-01 15:40:00,119.08,119.19,118.88,118.88,70898.0,117.8999,118.0088,117.7018,117.7018,70898.0
2024-11-01 15:45:00,118.86,118.92,118.75,118.76,71199.0,117.682,117.7414,117.5731,117.583,71199.0
2024-11-01 15:50:00,118.75,118.75,118.54,118.58,151184.0,117.5731,117.5731,117.3652,117.4048,151184.0
2024-11-01 15:55:00,118.57,118.62,118.4,118.6,358863.0,117.3949,117.4444,117.2266,117.4246,358863.0
2024-11-04 09:30:00,119.6,120.57,119.16,120.18,483983.0,118.4147,119.3751,117.9791,118.989,483983.0
2024-11-04 09:35:00,120.25,120.42,119.52,119.68,62966.0,119.0583,119.2266,118.3355,118.4939,62966.0
2024-11-04 09:40:00,119.68,119.89,119.51,119.56,60678.0,118.4939,118.7018,118.3256,118.3751,60678.0
2024-11-04 09:45:00,119.56,119.91,119.38,119.57,55808.0,118.3751,118.7216,118.1969,118.385,55808.0
2024-11-04 09:50:00,119.57,119.65,119.29,119.56,52833.0,118.385,118.4642,118.1078,118.3751,52833.0
2024-11-04 09:55:00,119.56,119.56,119.24,119.51,40786.0,118.3751,118.3751,118.0583,118.3256,40786.0
2024-11-04 10:00:00,119.5,119.83,119.43,119.78,95962.0,118.3157,118.6424,118.2464,118.5929,95962.0
2024-11-04 10:05:00,119.76,119.77,119.14,119.23,28810.0,118.5731,118.583,117.9593,118.0484,28810.0
2024-11-04 10:10:00,119.19,119.38,119.09,119.14,38427.0,118.0088,118.1969,117.9098,117.9593,38427.0
2024-11-04 10:15:00,119.16,119.16,118.67,118.79,48437.0,117.9791,117.9791,117.4939,117.6127,48437.0
2024-11-04 10:20:00,118.79,118.95,118.74,118.95,46243.0,117.6127,117.7711,117.5632,117.7711,46243.0
2024-11-04 10:25:00,118.92,119.03,118.66,118.84,28598.0,117.7414,117.8503,117.484,117.6622,28598.0
2024-11-04 10:30:00,118.86,118.99,118.77,118.8,36923.0,117.682,117.8107,117.5929,117.6226,36923.0
2024-11-04 10:35:00,118.82,118.82,118.46,118.72,35559.0,117.6424,117.6424,117.286,117.5434,35559.0
2024-11-04 10:40:00,118.73,118.81,118.5,118.63,35237.0,117.5533,117.6325,117.3256,117.4543,35237.0
2024-11-04 10:45:00,118.64,118.66,118.27,118.36,44505.0,117.4642,117.484,117.0979,117.187,44505.0
2024-11-04 10:50:00,118.4,118.4,118.19,118.25,20568.0,117.2266,117.2266,117.0187,117.0781,20568.0
2024-11-04 10:55:00,118.25,118.27,118.15,118.21,22823.0,117.0781,117.0979,116.9791,117.0385,22823.0
2024-11-04 11:00:00,118.17,118.24,118.04,118.18,30620.0,116.9989,117.0682,116.8702,117.0088,30620.0
2024-11-04 11:05:00,118.19,118.22,118.05,118.12,20300.0,117.0187,117.0484,116.8801,116.9494,20300.0
2024-11-04 11:10:00,118.12,118.17,117.9,117.91,38415.0,116.9494,116.9989,116.7315,116.7414,38415.0
2024-11-04 11:15:00,117.92,118.08,117.84,118.05,42994.0,116.7514,116.9098,116.6721,116.8801,42994.0
2024-11-04 11:20:00,118.05,118.18,118.01,118.09,36626.0,116.8801,117.0088,116.8405,116.9197,36626.0
2024-11-04 11:25:00,118.08,118.08,117.91,117.96,20344.0,116.9098,116.9098,116.7414,116.791,20344.0
2024-11-04 11:30:00,117.97,117.97,117.74,117.86,26834.0,116.8009,116.8009,116.5731,116.6919,26834.0
2024-11-04 11:35:00,117.86,117.88,117.75,117.75,18340.0,116.6919,116.7117,116.583,116.583,18340.0
2024-11-04 11:40:00,117.73,117.81,117.6,117.63,17521.0,116.5632,116.6424,116.4345,116.4642,17521.0
2024-11-04 11:45:00,117.61,117.67,117.48,117.55,27410.0,116.4444,116.5038,116.3157,116.385,27410.0
2024-11-04 11:50:00,117.53,117.59,117.49,117.51,17097.0,116.3652,116.4246,116.3256,116.3454,17097.0
2024-11-04 11:55:00,117.51,117.58,117.48,117.55,22576.0,116.3454,116.4147,116.3157,116.385,22576.0
2024-11-04 12:00:00,117.55,117.77,117.49,117.67,31825.0,116.385,116.6028,116.3256,116.5038,31825.0
2024-11-04 12:05:00,117.67,117.8,117.62,117.66,30896.0,116.5038,116.6325,116.4543,116.4939,30896.0
2024-11-04 12:10:00,117.66,117.8,117.56,117.73,31001.0,116.4939,116.6325,116.3949,116.5632,31001.0
2024-11-04 12:15:00,117.72,117.91,117.72,117.89,30341.0,116.5533,116.7414,116.5533,116.7216,30341.0
2024-11-04 12:20:00,117.89,117.98,117.85,117.88,55751.0,116.7216,116.8108,116.682,116.7117,55751.0
2024-11-04 12:25:00,117.87,118.04,117.86,117.95,18000.0,116.7018,116.8702,116.6919,116.7811,18000.0
2024-11-04 12:30:00,117.95,118.05,117.91,118.02,15749.0,116.7811,116.8801,116.7414,116.8504,15749.0
2024-11-04 12:35:00,118.0,118.06,117.98,118.03,12806.0,116.8306,116.89,116.8108,116.8603,12806.0
2024-11-04 12:40:00,118.03,118.18,118.01,118.17,21426.0,116.8603,117.0088,116.8405,116.9989,21426.0
2024-11-04 12:45:00,118.17,118.21,118.12,118.21,18785.0,116.9989,117.0385,116.9494,117.0385,18785.0
2024-11-04 12:50:00,118.2,118.31,118.2,118.31,21859.0,117.0286,117.1375,117.0286,117.1375,21859.0
2024-11-04 12:55:00,118.32,118.37,118.3,118.34,28087.0,117.1474,117.1969,117.1276,117.1672,28087.0
2024-11-04 13:00:00,118.32,118.38,118.28,118.28,29286.0,117.1474,117.2068,117.1078,117.1078,29286.0
2024-11-04 13:05:00,118.29,118.4,118.21,118.39,38758.0,117.1177,117.2266,117.0385,117.2167,38758.0
2024-11-04 13:10:00,118.4,118.55,118.36,118.49,33840.0,117.2266,117.3751,117.187,117.3157,33840.0
2024-11-04 13:15:00,118.48,118.59,118.47,118.58,20929.0,117.3058,117.4147,117.2959,117.4048,20929.0
2024-11-04 13:20:00,118.57,118.57,118.46,118.46,20668.0,117.3949,117.3949,117.286,117.286,20668.0
2024-11-04 13:25:00,118.46,118.49,118.24,118.32,45505.0,117.286,117.3157,117.0682,117.1474,45505.0
2024-11-04 13:30:00,118.32,118.35,118.2,118.25,29112.0,117.1474,117.1771,117.0286,117.0781,29112.0
2024-11-04 13:35:00,118.26,118.34,117.95,118.01,17872.0,117.088,117.1672,116.7811,116.8405,17872.0
2024-11-04 13:40:00,118.01,118.35,118.0,118.29,21705.0,116.8405,117.1771,116.8306,117.1177,21705.0
2024-11-04 13:45:00,118.29,118.38,118.28,118.38,20564.0,117.1177,117.2068,117.1078,117.2068,20564.0
2024-11-04 13:50:00,118.36,118.37,118.09,118.09,15668.0,117.187,117.1969,116.9197,116.9197,15668.0
2024-11-04 13:55:00,118.09,118.23,118.09,118.23,15337.0,116.9197,117.0583,116.9197,117.0583,15337.0
2024-11-04 14:00:00,118.23,118.24,118.14,118.14,20100.0,117.0583,117.0682,116.9692,116.9692,20100.0
2024-11-04 14:05:00,118.16,118.23,118.11,118.23,20899.0,116.989,117.0583,116.9395,117.0583,20899.0
2024-11-04 14:10:00,118.18,118.24,118.18,118.22,15908.0,117.0088,117.0682,117.0088,117.0484,15908.0
2024-11-04 14:15:00,118.22,118.23,118.06,118.12,23792.0,117.0484,117.0583,116.89,116.9494,23792.0
2024-11-04 14:20:00,118.12,118.18,118.11,118.17,19395.0,116.9494,117.0088,116.9395,116.9989,19395.0
2024-11-04 14:25:00,118.17,118.19,118.09,118.1,18883.0,116.9989,117.0187,116.9197,116.9296,18883.0
2024-11-04 14:30:00,118.1,118.24,118.1,118.21,24149.0,116.9296,117.0682,116.9296,117.0385,24149.0
2024-11-04 14:35:00,118.22,118.27,118.19,118.25,29890.0,117.0484,117.0979,117.0187,117.0781,29890.0
2024-11-04 14:40:00,118.25,118.25,118.16,118.18,17249.0,117.0781,117.0781,116.989,117.0088,17249.0
2024-11-04 14:45:00,118.17,118.26,118.17,118.26,26105.0,116.9989,117.088,116.9989,117.088,26105.0
2024-11-04 14:50:00,118.26,118.31,118.25,118.29,16357.0,117.088,117.1375,117.0781,117.1177,16357.0
2024-11-04 14:55:00,118.29,118.36,118.28,118.29,25942.0,117.1177,117.187,117.1078,117.1177,25942.0
2024-11-04 15:00:00,118.3,118.33,118.27,118.3,24145.0,117.1276,117.1573,117.0979,117.1276,24145.0
2024-11-04 15:05:00,118.31,118.37,118.29,118.34,29769.0,117.1375,117.1969,117.1177,117.1672,29769.0
2024-11-04 15:10:00,118.34,118.35,117.95,117.98,78130.0,117.1672,117.1771,116.7811,116.8108,78130.0
2024-11-04 15:15:00,117.98,118.19,117.96,118.1,24583.0,116.8108,117.0187,116.791,116.9296,24583.0
2024-11-04 15:20:00,118.08,118.12,117.98,118.05,18996.0,116.9098,116.9494,116.8108,116.8801,18996.0
2024-11-04 15:25:00,118.06,118.06,117.92,117.94,23859.0,116.89,116.89,116.7514,116.7712,23859.0
2024-11-04 15:30:00,117.94,118.04,117.89,117.96,25773.0,116.7712,116.8702,116.7216,116.791,25773.0
2024-11-04 15:35:00,117.97,118.04,117.95,117.99,23866.0,116.8009,116.8702,116.7811,116.8207,23866.0
2024-11-04 15:40:00,117.99,118.09,117.97,117.97,47481.0,116.8207,116.9197,116.8009,116.8009,47481.0
2024-11-04 15:45:00,117.98,118.01,117.76,117.76,54568.0,116.8108,116.8405,116.5929,116.5929,54568.0
2024-11-04 15:50:00,117.77,117.85,117.64,117.66,91367.0,116.6028,116.682,116.4741,116.4939,91367.0
2024-11-04 15:55:00,117.68,117.69,117.51,117.67,288792.0,116.5137,116.5236,116.3454,116.5038,288792.0
2024-11-05 09:30:00,117.59,118.0,117.21,117.46,93344.0,116.4246,116.8306,116.0484,116.2959,93344.0
2024-11-05 09:35:00,117.4,117.4,116.83,117.32,19103.0,116.2365,116.2365,115.6722,116.1573,19103.0
2024-11-05 09:40:00,117.25,117.25,116.89,117.2,10759.0,116.088,116.088,115.7316,116.0385,10759.0
2024-11-05 09:45:00,117.25,117.25,116.61,116.72,32359.0,116.088,116.088,115.4543,115.5632,32359.0
2024-11-05 09:50:00,116.66,116.81,116.33,116.8,38663.0,115.5038,115.6524,115.1771,115.6425,38663.0
2024-11-05 09:55:00,116.8,117.18,116.77,117.04,31050.0,115.6425,116.0187,115.6127,115.8801,31050.0
2024-11-05 10:00:00,117.11,117.14,116.84,117.05,31525.0,115.9494,115.9791,115.6821,115.89,31525.0
2024-11-05 10:05:00,116.96,117.22,116.85,117.22,25479.0,115.8009,116.0583,115.692,116.0583,25479.0
2024-11-05 10:10:00,117.21,117.37,117.17,117.28,26335.0,116.0484,116.2068,116.0088,116.1177,26335.0
2024-11-05 10:15:00,117.3,117.44,117.22,117.34,22703.0,116.1375,116.2761,116.0583,116.1771,22703.0
2024-11-05 10:20:00,117.34,117.6,117.32,117.6,20060.0,116.1771,116.4345,116.1573,116.4345,20060.0
2024-11-05 10:25:00,117.63,117.7,117.51,117.59,26447.0,116.4642,116.5335,116.3454,116.4246,26447.0
2024-11-05 10:30:00,117.58,117.63,117.48,117.57,16852.0,116.4147,116.4642,116.3157,116.4048,16852.0
2024-11-05 10:35:00,117.57,117.83,117.56,117.81,13463.0,116.4048,116.6622,116.3949,116.6424,13463.0
2024-11-05 10:40:00,117.81,117.81,117.62,117.67,13850.0,116.6424,116.6424,116.4543,116.5038,13850.0
2024-11-05 10:45:00,117.67,117.69,117.5,117.53,40342.0,116.5038,116.5236,116.3355,116.3652,40342.0
2024-11-05 10:50:00,117.51,117.67,117.39,117.55,8182.0,116.3454,116.5038,116.2266,116.385,8182.0
2024-11-05 10:55:00,117.56,117.61,117.48,117.53,42869.0,116.3949,116.4444,116.3157,116.3652,42869.0
2024-11-05 11:00:00,117.48,117.64,117.48,117.57,22017.0,116.3157,116.4741,116.3157,116.4048,22017.0
2024-11-05 11:05:00,117.56,117.6,117.47,117.59,15309.0,116.3949,116.4345,116.3058,116.4246,15309.0
2024-11-05 11:10:00,117.59,117.66,117.54,117.62,11357.0,116.4246,116.4939,116.3751,116.4543,11357.0
2024-11-05 11:15:00,117.6,117.91,117.55,117.83,55561.0,116.4345,116.7414,116.385,116.6622,55561.0
2024-11-05 11:20:00,117.86,117.91,117.66,117.67,25994.0,116.6919,116.7414,116.4939,116.5038,25994.0
2024-11-05 11:25:00,117.67,117.76,117.6,117.72,22225.0,116.5038,116.5929,116.4345,116.5533,22225.0
2024-11-05 11:30:00,117.73,117.75,117.68,117.74,17256.0,116.5632,116.583,116.5137,116.5731,17256.0
2024-11-05 11:35:00,117.74,117.78,117.61,117.77,22891.0,116.5731,116.6127,116.4444,116.6028,22891.0
2024-11-05 11:40:00,117.78,117.78,117.62,117.62,10370.0,116.6127,116.6127,116.4543,116.4543,10370.0
2024-11-05 11:45:00,117.64,117.73,117.63,117.68,9390.0,116.4741,116.5632,116.4642,116.5137,9390.0
2024-11-05 11:50:00,117.69,117.69,117.52,117.52,8974.0,116.5236,116.5236,116.3553,116.3553,8974.0
2024-11-05 11:55:00,117.52,117.64,117.5,117.63,7602.0,116.3553,116.4741,116.3355,116.4642,7602.0
2024-11-05 12:00:00,117.62,117.68,117.56,117.67,9158.0,116.4543,116.5137,116.3949,116.5038,9158.0
2024-11-05 12:05:00,117.67,117.78,117.65,117.73,17575.0,116.5038,116.6127,116.484,116.5632,17575.0
2024-11-05 12:10:00,117.73,118.0,117.72,118.0,391539.0,116.5632,116.8306,116.5533,116.8306,391539.0
2024-11-05 12:15:00,117.99,118.14,117.97,118.12,14657.0,116.8207,116.9692,116.8009,116.9494,14657.0
2024-11-05 12:20:00,118.1,118.16,118.01,118.16,12399.0,116.9296,116.989,116.8405,116.989,12399.0
2024-11-05 12:25:00,118.16,118.18,118.02,118.02,9984.0,116.989,117.0088,116.8504,116.8504,9984.0
2024-11-05 12:30:00,118.01,118.18,118.01,118.14,28056.0,116.8405,117.0088,116.8405,116.9692,28056.0
2024-11-05 12:35:00,118.16,118.18,118.11,118.16,7636.0,116.989,117.0088,116.9395,116.989,7636.0
2024-11-05 12:40:00,118.15,118.2,118.15,118.18,6742.0,116.9791,117.0286,116.9791,117.0088,6742.0
2024-11-05 12:45:00,118.19,118.25,118.19,118.22,7963.0,117.0187,117.0781,117.0187,117.0484,7963.0
2024-11-05 12:50:00,118.22,118.22,118.16,118.2,5696.0,117.0484,117.0484,116.989,117.0286,5696.0
2024-11-05 12:55:00,118.21,118.21,118.08,118.09,15365.0,117.0385,117.0385,116.9098,116.9197,15365.0
2024-11-05 13:00:00,118.09,118.12,118.04,118.12,7855.0,116.9197,116.9494,116.8702,116.9494,7855.0
2024-11-05 13:05:00,118.11,118.11,117.98,117.99,12216.0,116.9395,116.9395,116.8108,116.8207,12216.0
2024-11-05 13:10:00,117.98,117.98,117.79,117.79,7169.0,116.8108,116.8108,116.6226,116.6226,7169.0
2024-11-05 13:15:00,117.79,117.88,117.79,117.82,9893.0,116.6226,116.7117,116.6226,116.6523,9893.0
2024-11-05 13:20:00,117.82,117.88,117.74,117.76,6963.0,116.6523,116.7117,116.5731,116.5929,6963.0
2024-11-05 13:25:00,117.75,117.86,117.75,117.86,11506.0,116.583,116.6919,116.583,116.6919,11506.0
2024-11-05 13:30:00,117.86,117.86,117.78,117.82,14152.0,116.6919,116.6919,116.6127,116.6523,14152.0
2024-11-05 13:35:00,117.82,117.82,117.73,117.8,19304.0,116.6523,116.6523,116.5632,116.6325,19304.0
2024-11-05 13:40:00,117.82,117.9,117.82,117.86,15300.0,116.6523,116.7315,116.6523,116.6919,15300.0
2024-11-05 13:45:00,117.86,117.9,117.76,117.81,14146.0,116.6919,116.7315,116.5929,116.6424,14146.0
2024-11-05 13:50:00,117.82,117.89,117.81,117.88,7312.0,116.6523,116.7216,116.6424,116.7117,7312.0
2024-11-05 13:55:00,117.87,117.88,117.79,117.79,9106.0,116.7018,116.7117,116.6226,116.6226,9106.0
2024-11-05 14:00:00,117.8,117.89,117.8,117.81,10253.0,116.6325,116.7216,116.6325,116.6424,10253.0
2024-11-05 14:05:00,117.79,117.84,117.76,117.82,8959.0,116.6226,116.6721,116.5929,116.6523,8959.0
2024-11-05 14:10:00,117.8,117.81,117.75,117.77,9391.0,116.6325,116.6424,116.583,116.6028,9391.0
2024-11-05 14:15:00,117.77,117.79,117.72,117.74,13280.0,116.6028,116.6226,116.5533,116.5731,13280.0
2024-11-05 14:20:00,117.75,117.79,117.72,117.78,16468.0,116.583,116.6226,116.5533,116.6127,16468.0
2024-11-05 14:25:00,117.77,117.8,117.69,117.69,11563.0,116.6028,116.6325,116.5236,116.5236,11563.0
2024-11-05 14:30:00,117.7,117.74,117.65,117.69,27085.0,116.5335,116.5731,116.484,116.5236,27085.0
2024-11-05 14:35:00,117.7,117.71,117.61,117.64,11132.0,116.5335,116.5434,116.4444,116.4741,11132.0
2024-11-05 14:40:00,117.65,117.65,117.58,117.64,10762.0,116.484,116.484,116.4147,116.4741,10762.0
2024-11-05 14:45:00,117.63,117.67,117.6,117.6,12885.0,116.4642,116.5038,116.4345,116.4345,12885.0
2024-11-05 14:50:00,117.6,117.6,117.53,117.54,12385.0,116.4345,116.4345,116.3652,116.3751,12385.0
2024-11-05 14:55:00,117.52,117.56,117.48,117.56,15064.0,116.3553,116.3949,116.3157,116.3949,15064.0
2024-11-05 15:00:00,117.56,117.63,117.53,117.61,19577.0,116.3949,116.4642,116.3652,116.4444,19577.0
2024-11-05 15:05:00,117.61,117.67,117.6,117.63,37935.0,116.4444,116.5038,116.4345,116.4642,37935.0
2024-11-05 15:10:00,117.62,117.68,117.59,117.67,38443.0,116.4543,116.5137,116.4246,116.5038,38443.0
2024-11-05 15:15:00,117.68,117.75,117.64,117.64,31098.0,116.5137,116.583,116.4741,116.4741,31098.0
2024-11-05 15:20:00,117.65,117.66,117.61,117.61,15027.0,116.484,116.4939,116.4444,116.4444,15027.0
2024-11-05 15:25:00,117.61,117.72,117.6,117.66,28645.0,116.4444,116.5533,116.4345,116.4939,28645.0
2024-11-05 15:30:00,117.65,117.74,117.64,117.71,30751.0,116.484,116.5731,116.4741,116.5434,30751.0
2024-11-05 15:35:00,117.71,117.74,117.63,117.63,32517.0,116.5434,116.5731,116.4642,116.4642,32517.0
2024-11-05 15:40:00,117.62,117.62,117.45,117.5,28793.0,116.4543,116.4543,116.286,116.3355,28793.0
2024-11-05 15:45:00,117.51,117.58,117.45,117.48,35322.0,116.3454,116.4147,116.286,116.3157,35322.0
2024-11-05 15:50:00,117.48,117.66,117.48,117.63,59430.0,116.3157,116.4939,116.3157,116.4642,59430.0
2024-11-05 15:55:00,117.63,117.77,117.53,117.7,301783.0,116.4642,116.6028,116.3652,116.5335,301783.0
2024-11-06 09:30:00,121.0,121.0,120.12,120.12,13159.0,119.8008,119.8008,118.9295,118.9295,13159.0
2024-11-06 09:35:00,120.0,120.2,116.87,117.26,228786.0,118.8107,119.0088,115.7118,116.0979,228786.0
2024-11-06 09:40:00,117.28,117.5,116.75,117.28,57215.0,116.1177,116.3355,115.5929,116.1177,57215.0
2024-11-06 09:45:00,117.1,117.21,116.3,116.87,48923.0,115.9395,116.0484,115.1474,115.7118,48923.0
2024-11-06 09:50:00,116.85,117.2,116.55,117.1,52647.0,115.692,116.0385,115.3949,115.9395,52647.0
2024-11-06 09:55:00,117.16,117.33,116.53,116.57,79382.0,115.9989,116.1672,115.3751,115.4147,79382.0
2024-11-06 10:00:00,116.63,116.87,116.32,116.44,102767.0,115.4741,115.7118,115.1672,115.286,102767.0
2024-11-06 10:05:00,116.44,116.65,116.18,116.45,73457.0,115.286,115.4939,115.0286,115.2959,73457.0
2024-11-06 10:10:00,116.5,116.58,116.19,116.41,44944.0,115.3454,115.4246,115.0385,115.2563,44944.0
2024-11-06 10:15:00,116.41,116.85,116.09,116.34,49602.0,115.2563,115.692,114.9395,115.187,49602.0
2024-11-06 10:20:00,116.34,116.49,116.08,116.34,40574.0,115.187,115.3355,114.9296,115.187,40574.0
2024-11-06 10:25:00,116.25,116.32,115.84,116.01,67370.0,115.0979,115.1672,114.692,114.8603,67370.0
2024-11-06 10:30:00,116.0,116.26,115.84,115.93,48045.0,114.8504,115.1078,114.692,114.7811,48045.0
2024-11-06 10:35:00,116.01,116.44,115.95,116.18,32999.0,114.8603,115.286,114.8009,115.0286,32999.0
2024-11-06 10:40:00,116.22,116.36,116.08,116.34,26399.0,115.0682,115.2068,114.9296,115.187,26399.0
2024-11-06 10:45:00,116.26,116.4,115.85,115.89,44377.0,115.1078,115.2464,114.7019,114.7415,44377.0
2024-11-06 10:50:00,115.89,115.9,115.5,115.69,44503.0,114.7415,114.7514,114.3553,114.5435,44503.0
2024-11-06 10:55:00,115.77,115.91,115.6,115.78,42638.0,114.6227,114.7613,114.4543,114.6326,42638.0
2024-11-06 11:00:00,115.84,116.02,115.54,115.97,18834.0,114.692,114.8702,114.3949,114.8207,18834.0
2024-11-06 11:05:00,115.97,116.15,115.95,116.0,38862.0,114.8207,114.9989,114.8009,114.8504,38862.0
2024-11-06 11:10:00,115.96,116.13,115.92,116.04,24067.0,114.8108,114.9791,114.7712,114.89,24067.0
2024-11-06 11:15:00,116.06,116.3,115.99,116.21,14697.0,114.9098,115.1474,114.8405,115.0583,14697.0
2024-11-06 11:20:00,116.37,116.38,115.97,116.04,21786.0,115.2167,115.2266,114.8207,114.89,21786.0
2024-11-06 11:25:00,116.03,116.58,116.01,116.53,25193.0,114.8801,115.4246,114.8603,115.3751,25193.0
2024-11-06 11:30:00,116.54,116.74,116.41,116.73,27482.0,115.385,115.583,115.2563,115.5731,27482.0
2024-11-06 11:35:00,116.69,116.78,116.54,116.74,27097.0,115.5335,115.6226,115.385,115.583,27097.0
2024-11-06 11:40:00,116.75,116.79,116.56,116.59,27121.0,115.5929,115.6325,115.4048,115.4345,27121.0
2024-11-06 11:45:00,116.62,116.77,116.47,116.58,16985.0,115.4642,115.6127,115.3157,115.4246,16985.0
2024-11-06 11:50:00,116.53,116.53,116.28,116.35,12060.0,115.3751,115.3751,115.1276,115.1969,12060.0
2024-11-06 11:55:00,116.31,116.35,116.21,116.32,32905.0,115.1573,115.1969,115.0583,115.1672,32905.0
2024-11-06 12:00:00,116.32,116.38,116.21,116.36,17095.0,115.1672,115.2266,115.0583,115.2068,17095.0
2024-11-06 12:05:00,116.37,116.53,116.33,116.52,15956.0,115.2167,115.3751,115.1771,115.3652,15956.0
2024-11-06 12:10:00,116.52,116.52,116.31,116.33,13513.0,115.3652,115.3652,115.1573,115.1771,13513.0
2024-11-06 12:15:00,116.31,116.43,116.26,116.33,12070.0,115.1573,115.2761,115.1078,115.1771,12070.0
2024-11-06 12:20:00,116.31,116.36,116.23,116.24,17914.0,115.1573,115.2068,115.0781,115.088,17914.0
2024-11-06 12:25:00,116.24,116.4,116.23,116.31,11952.0,115.088,115.2464,115.0781,115.1573,11952.0
2024-11-06 12:30:00,116.31,116.37,116.2,116.36,7936.0,115.1573,115.2167,115.0484,115.2068,7936.0
2024-11-06 12:35:00,116.33,116.54,116.31,116.44,23050.0,115.1771,115.385,115.1573,115.286,23050.0
2024-11-06 12:40:00,116.44,116.49,116.19,116.23,11984.0,115.286,115.3355,115.0385,115.0781,11984.0
2024-11-06 12:45:00,116.26,116.42,116.26,116.33,16490.0,115.1078,115.2662,115.1078,115.1771,16490.0
2024-11-06 12:50:00,116.29,116.3,115.93,115.96,9054.0,115.1375,115.1474,114.7811,114.8108,9054.0
2024-11-06 12:55:00,115.96,116.13,115.95,116.06,17322.0,114.8108,114.9791,114.8009,114.9098,17322.0
2024-11-06 13:00:00,116.04,116.08,115.92,115.95,24863.0,114.89,114.9296,114.7712,114.8009,24863.0
2024-11-06 13:05:00,115.97,116.09,115.94,116.02,11247.0,114.8207,114.9395,114.791,114.8702,11247.0
2024-11-06 13:10:00,116.02,116.16,115.99,116.08,20436.0,114.8702,115.0088,114.8405,114.9296,20436.0
2024-11-06 13:15:00,116.07,116.26,116.0,116.23,21239.0,114.9197,115.1078,114.8504,115.0781,21239.0
2024-11-06 13:20:00,116.25,116.49,116.22,116.47,13658.0,115.0979,115.3355,115.0682,115.3157,13658.0
2024-11-06 13:25:00,116.49,116.55,116.41,116.48,13516.0,115.3355,115.3949,115.2563,115.3256,13516.0
2024-11-06 13:30:00,116.48,116.58,116.37,116.55,12817.0,115.3256,115.4246,115.2167,115.3949,12817.0
2024-11-06 13:35:00,116.58,116.62,116.4,116.4,20397.0,115.4246,115.4642,115.2464,115.2464,20397.0
2024-11-06 13:40:00,116.38,116.47,116.32,116.45,14829.0,115.2266,115.3157,115.1672,115.2959,14829.0
2024-11-06 13:45:00,116.47,116.64,116.43,116.58,14194.0,115.3157,115.484,115.2761,115.4246,14194.0
2024-11-06 13:50:00,116.58,116.67,116.52,116.62,21830.0,115.4246,115.5137,115.3652,115.4642,21830.0
2024-11-06 13:55:00,116.62,116.65,116.52,116.54,18399.0,115.4642,115.4939,115.3652,115.385,18399.0
2024-11-06 14:00:00,116.56,116.64,116.51,116.59,21369.0,115.4048,115.484,115.3553,115.4345,21369.0
2024-11-06 14:05:00,116.59,116.6,116.31,116.31,12484.0,115.4345,115.4444,115.1573,115.1573,12484.0
2024-11-06 14:10:00,116.33,116.46,116.32,116.35,12092.0,115.1771,115.3058,115.1672,115.1969,12092.0
2024-11-06 14:15:00,116.35,116.36,116.28,116.32,13427.0,115.1969,115.2068,115.1276,115.1672,13427.0
2024-11-06 14:20:00,116.33,116.4,116.31,116.33,17278.0,115.1771,115.2464,115.1573,115.1771,17278.0
2024-11-06 14:25:00,116.33,116.44,116.31,116.32,20408.0,115.1771,115.286,115.1573,115.1672,20408.0
2024-11-06 14:30:00,116.3,116.53,116.3,116.46,36807.0,115.1474,115.3751,115.1474,115.3058,36807.0
2024-11-06 14:35:00,116.45,116.65,116.38,116.65,34694.0,115.2959,115.4939,115.2266,115.4939,34694.0
2024-11-06 14:40:00,116.64,116.64,116.34,116.48,30869.0,115.484,115.484,115.187,115.3256,30869.0
2024-11-06 14:45:00,116.47,116.52,116.3,116.31,15010.0,115.3157,115.3652,115.1474,115.1573,15010.0
2024-11-06 14:50:00,116.29,116.35,116.22,116.27,17387.0,115.1375,115.1969,115.0682,115.1177,17387.0
2024-11-06 14:55:00,116.27,116.5,116.23,116.5,35021.0,115.1177,115.3454,115.0781,115.3454,35021.0
2024-11-06 15:00:00,116.5,116.59,116.47,116.48,25576.0,115.3454,115.4345,115.3157,115.3256,25576.0
2024-11-06 15:05:00,116.48,116.51,116.41,116.48,18020.0,115.3256,115.3553,115.2563,115.3256,18020.0
2024-11-06 15:10:00,116.49,116.81,116.47,116.81,40648.0,115.3355,115.6524,115.3157,115.6524,40648.0
2024-11-06 15:15:00,116.81,116.89,116.78,116.89,28171.0,115.6524,115.7316,115.6226,115.7316,28171.0
2024-11-06 15:20:00,116.9,116.9,116.7,116.78,27402.0,115.7415,115.7415,115.5434,115.6226,27402.0
2024-11-06 15:25:00,116.78,116.91,116.76,116.79,24453.0,115.6226,115.7514,115.6028,115.6325,24453.0
2024-11-06 15:30:00,116.8,116.99,116.78,116.93,27811.0,115.6425,115.8306,115.6226,115.7712,27811.0
2024-11-06 15:35:00,116.94,117.0,116.86,116.91,53055.0,115.7811,115.8405,115.7019,115.7514,53055.0
2024-11-06 15:40:00,116.91,116.96,116.85,116.93,36321.0,115.7514,115.8009,115.692,115.7712,36321.0
2024-11-06 15:45:00,116.92,117.01,116.84,116.97,54103.0,115.7613,115.8504,115.6821,115.8108,54103.0
2024-11-06 15:50:00,116.97,117.11,116.9,117.06,117848.0,115.8108,115.9494,115.7415,115.8999,117848.0
2024-11-06 15:55:00,117.06,117.06,116.73,116.78,295145.0,115.8999,115.8999,115.5731,115.6226,295145.0
2024-11-07 09:30:00,117.49,117.49,117.03,117.11,22638.0,116.3256,116.3256,115.8702,115.9494,22638.0
2024-11-07 09:35:00,117.2,117.28,115.74,116.13,163625.0,116.0385,116.1177,114.593,114.9791,163625.0
2024-11-07 09:40:00,116.18,116.18,115.58,115.7,63779.0,115.0286,115.0286,114.4345,114.5534,63779.0
2024-11-07 09:45:00,115.75,116.02,115.35,115.59,54387.0,114.6029,114.8702,114.2068,114.4444,54387.0
2024-11-07 09:50:00,115.57,115.79,115.57,115.72,33942.0,114.4246,114.6425,114.4246,114.5732,33942.0
2024-11-07 09:55:00,115.69,115.82,115.51,115.63,28055.0,114.5435,114.6722,114.3652,114.484,28055.0
2024-11-07 10:00:00,115.62,115.85,115.53,115.57,37867.0,114.4741,114.7019,114.385,114.4246,37867.0
2024-11-07 10:05:00,115.54,115.71,115.45,115.5,22600.0,114.3949,114.5633,114.3058,114.3553,22600.0
2024-11-07 10:10:00,115.5,115.6,115.27,115.38,42022.0,114.3553,114.4543,114.1276,114.2365,42022.0
2024-11-07 10:15:00,115.34,115.41,115.16,115.26,37412.0,114.1969,114.2662,114.0187,114.1177,37412.0
2024-11-07 10:20:00,115.25,115.49,115.2,115.26,36115.0,114.1078,114.3454,114.0583,114.1177,36115.0
2024-11-07 10:25:00,115.22,115.5,115.22,115.49,30293.0,114.0781,114.3553,114.0781,114.3454,30293.0
2024-11-07 10:30:00,115.49,115.49,115.27,115.46,32571.0,114.3454,114.3454,114.1276,114.3157,32571.0
2024-11-07 10:35:00,115.42,115.49,115.1,115.39,49951.0,114.2761,114.3454,113.9593,114.2464,49951.0
2024-11-07 10:40:00,115.4,115.53,115.22,115.37,39174.0,114.2563,114.385,114.0781,114.2266,39174.0
2024-11-07 10:45:00,115.37,115.43,115.24,115.37,30648.0,114.2266,114.286,114.0979,114.2266,30648.0
2024-11-07 10:50:00,115.33,115.35,115.17,115.19,28986.0,114.187,114.2068,114.0286,114.0484,28986.0
2024-11-07 10:55:00,115.21,115.25,114.98,115.08,38690.0,114.0682,114.1078,113.8405,113.9395,38690.0
2024-11-07 11:00:00,115.08,115.38,115.08,115.31,20659.0,113.9395,114.2365,113.9395,114.1672,20659.0
2024-11-07 11:05:00,115.32,115.33,115.16,115.26,22197.0,114.1771,114.187,114.0187,114.1177,22197.0
2024-11-07 11:10:00,115.26,115.44,115.17,115.21,16348.0,114.1177,114.2959,114.0286,114.0682,16348.0
2024-11-07 11:15:00,115.21,115.23,115.01,115.09,12929.0,114.0682,114.088,113.8702,113.9494,12929.0
2024-11-07 11:20:00,115.1,115.31,115.1,115.31,15059.0,113.9593,114.1672,113.9593,114.1672,15059.0
2024-11-07 11:25:00,115.31,115.4,115.22,115.26,15387.0,114.1672,114.2563,114.0781,114.1177,15387.0
2024-11-07 11:30:00,115.28,115.33,115.19,115.24,20544.0,114.1375,114.187,114.0484,114.0979,20544.0
2024-11-07 11:35:00,115.22,115.34,115.19,115.34,23064.0,114.0781,114.1969,114.0484,114.1969,23064.0
2024-11-07 11:40:00,115.34,115.34,115.17,115.26,14491.0,114.1969,114.1969,114.0286,114.1177,14491.0
2024-11-07 11:45:00,115.25,115.39,115.25,115.32,20450.0,114.1078,114.2464,114.1078,114.1771,20450.0
2024-11-07 11:50:00,115.32,115.33,115.16,115.21,23851.0,114.1771,114.187,114.0187,114.0682,23851.0
2024-11-07 11:55:00,115.22,115.36,115.17,115.26,25255.0,114.0781,114.2167,114.0286,114.1177,25255.0
2024-11-07 12:00:00,115.25,115.47,115.22,115.38,26694.0,114.1078,114.3256,114.0781,114.2365,26694.0
2024-11-07 12:05:00,115.38,115.43,115.34,115.38,19361.0,114.2365,114.286,114.1969,114.2365,19361.0
2024-11-07 12:10:00,115.39,115.59,115.38,115.55,30655.0,114.2464,114.4444,114.2365,114.4048,30655.0
2024-11-07 12:15:00,115.54,115.54,115.33,115.33,35428.0,114.3949,114.3949,114.187,114.187,35428.0
2024-11-07 12:20:00,115.33,115.36,115.23,115.23,29051.0,114.187,114.2167,114.088,114.088,29051.0
2024-11-07 12:25:00,115.24,115.31,115.19,115.3,37264.0,114.0979,114.1672,114.0484,114.1573,37264.0
2024-11-07 12:30:00,115.3,115.42,115.3,115.39,9953.0,114.1573,114.2761,114.1573,114.2464,9953.0
2024-11-07 12:35:00,115.4,115.44,115.34,115.39,55579.0,114.2563,114.2959,114.1969,114.2464,55579.0
2024-11-07 12:40:00,115.39,115.41,115.24,115.28,39804.0,114.2464,114.2662,114.0979,114.1375,39804.0
2024-11-07 12:45:00,115.27,115.44,115.22,115.34,22750.0,114.1276,114.2959,114.0781,114.1969,22750.0
2024-11-07 12:50:00,115.33,115.35,115.24,115.25,40095.0,114.187,114.2068,114.0979,114.1078,40095.0
2024-11-07 12:55:00,115.26,115.39,115.14,115.18,40712.0,114.1177,114.2464,113.9989,114.0385,40712.0
2024-11-07 13:00:00,115.17,115.21,115.13,115.2,13319.0,114.0286,114.0682,113.989,114.0583,13319.0
2024-11-07 13:05:00,115.15,115.21,115.1,115.11,25517.0,114.0088,114.0682,113.9593,113.9692,25517.0
2024-11-07 13:10:00,115.12,115.21,115.1,115.14,13876.0,113.9791,114.0682,113.9593,113.9989,13876.0
2024-11-07 13:15:00,115.14,115.23,115.14,115.2,17766.0,113.9989,114.088,113.9989,114.0583,17766.0
2024-11-07 13:20:00,115.21,115.23,115.02,115.05,19867.0,114.0682,114.088,113.8801,113.9098,19867.0
2024-11-07 13:25:00,115.06,115.17,114.95,115.1,41841.0,113.9197,114.0286,113.8108,113.9593,41841.0
2024-11-07 13:30:00,115.09,115.11,114.99,115.04,39641.0,113.9494,113.9692,113.8504,113.8999,39641.0
2024-11-07 13:35:00,115.03,115.06,114.95,114.96,33100.0,113.89,113.9197,113.8108,113.8207,33100.0
2024-11-07 13:40:00,114.96,114.96,114.82,114.89,21903.0,113.8207,113.8207,113.6821,113.7514,21903.0
2024-11-07 13:45:00,114.9,114.99,114.76,114.83,45222.0,113.7613,113.8504,113.6227,113.692,45222.0
2024-11-07 13:50:00,114.83,114.85,114.58,114.67,46003.0,113.692,113.7118,113.4445,113.5336,46003.0
2024-11-07 13:55:00,114.68,114.77,114.59,114.6,21779.0,113.5435,113.6326,113.4544,113.4643,21779.0
2024-11-07 14:00:00,114.6,114.78,114.54,114.76,28087.0,113.4643,113.6425,113.4048,113.6227,28087.0
2024-11-07 14:05:00,114.76,115.01,114.74,114.96,27986.0,113.6227,113.8702,113.6029,113.8207,27986.0
2024-11-07 14:10:00,114.96,114.98,114.85,114.96,20610.0,113.8207,113.8405,113.7118,113.8207,20610.0
2024-11-07 14:15:00,114.97,115.01,114.9,114.98,19639.0,113.8306,113.8702,113.7613,113.8405,19639.0
2024-11-07 14:20:00,114.97,115.04,114.91,115.03,15490.0,113.8306,113.8999,113.7712,113.89,15490.0
2024-11-07 14:25:00,115.03,115.05,114.92,114.98,27586.0,113.89,113.9098,113.7811,113.8405,27586.0
2024-11-07 14:30:00,114.98,115.11,114.95,114.95,55774.0,113.8405,113.9692,113.8108,113.8108,55774.0
2024-11-07 14:35:00,114.94,114.97,114.81,114.9,39177.0,113.8009,113.8306,113.6722,113.7613,39177.0
2024-11-07 14:40:00,114.9,114.93,114.78,114.83,28804.0,113.7613,113.791,113.6425,113.692,28804.0
2024-11-07 14:45:00,114.82,114.93,114.77,114.9,22273.0,113.6821,113.791,113.6326,113.7613,22273.0
2024-11-07 14:50:00,114.91,114.97,114.63,114.65,34784.0,113.7712,113.8306,113.494,113.5138,34784.0
2024-11-07 14:55:00,114.68,114.75,114.54,114.75,45184.0,113.5435,113.6128,113.4048,113.6128,45184.0
2024-11-07 15:00:00,114.81,114.81,114.63,114.66,37771.0,113.6722,113.6722,113.494,113.5237,37771.0
2024-11-07 15:05:00,114.67,114.87,114.66,114.84,36922.0,113.5336,113.7316,113.5237,113.7019,36922.0
2024-11-07 15:10:00,114.85,114.95,114.78,114.92,35635.0,113.7118,113.8108,113.6425,113.7811,35635.0
2024-11-07 15:15:00,114.92,115.1,114.9,115.08,31091.0,113.7811,113.9593,113.7613,113.9395,31091.0
2024-11-07 15:20:00,115.06,115.2,114.96,115.2,33614.0,113.9197,114.0583,113.8207,114.0583,33614.0
2024-11-07 15:25:00,115.21,115.25,115.11,115.23,27597.0,114.0682,114.1078,113.9692,114.088,27597.0
2024-11-07 15:30:00,115.24,115.48,115.24,115.36,44597.0,114.0979,114.3355,114.0979,114.2167,44597.0
2024-11-07 15:35:00,115.38,115.38,115.26,115.27,33874.0,114.2365,114.2365,114.1177,114.1276,33874.0
2024-11-07 15:40:00,115.27,115.36,115.16,115.25,39878.0,114.1276,114.2167,114.0187,114.1078,39878.0
2024-11-07 15:45:00,115.24,115.3,115.2,115.26,63416.0,114.0979,114.1573,114.0583,114.1177,63416.0
2024-11-07 15:50:00,115.27,115.29,115.07,115.11,91261.0,114.1276,114.1474,113.9296,113.9692,91261.0
2024-11-07 15:55:00,115.11,115.37,115.04,115.31,362168.0,113.9692,114.2266,113.8999,114.1672,362168.0
2024-11-08 09:30:00,115.33,115.41,114.69,115.37,109179.0,114.187,114.2662,113.5534,114.2266,109179.0
2024-11-08 09:35:00,115.39,115.9,115.3,115.49,73368.0,114.2464,114.7514,114.1573,114.3454,73368.0
2024-11-08 09:40:00,115.54,115.65,115.39,115.48,56725.0,114.3949,114.5038,114.2464,114.3355,56725.0
2024-11-08 09:45:00,115.48,115.81,115.46,115.47,41320.0,114.3355,114.6623,114.3157,114.3256,41320.0
2024-11-08 09:50:00,115.47,115.59,115.31,115.35,34280.0,114.3256,114.4444,114.1672,114.2068,34280.0
2024-11-08 09:55:00,115.34,115.4,115.1,115.2,46620.0,114.1969,114.2563,113.9593,114.0583,46620.0
2024-11-08 10:00:00,115.21,115.64,115.2,115.6,28153.0,114.0682,114.4939,114.0583,114.4543,28153.0
2024-11-08 10:05:00,115.59,115.8,115.54,115.58,29362.0,114.4444,114.6524,114.3949,114.4345,29362.0
2024-11-08 10:10:00,115.58,115.58,115.36,115.45,12842.0,114.4345,114.4345,114.2167,114.3058,12842.0
2024-11-08 10:15:00,115.49,115.71,115.41,115.45,29754.0,114.3454,114.5633,114.2662,114.3058,29754.0
2024-11-08 10:20:00,115.45,115.47,115.28,115.42,21772.0,114.3058,114.3256,114.1375,114.2761,21772.0
2024-11-08 10:25:00,115.42,115.57,115.35,115.51,18397.0,114.2761,114.4246,114.2068,114.3652,18397.0
2024-11-08 10:30:00,115.48,115.55,115.41,115.46,21717.0,114.3355,114.4048,114.2662,114.3157,21717.0
2024-11-08 10:35:00,115.47,115.66,115.46,115.57,33936.0,114.3256,114.5137,114.3157,114.4246,33936.0
2024-11-08 10:40:00,115.56,115.71,115.5,115.7,18422.0,114.4147,114.5633,114.3553,114.5534,18422.0
2024-11-08 10:45:00,115.71,115.77,115.61,115.61,19699.0,114.5633,114.6227,114.4642,114.4642,19699.0
2024-11-08 10:50:00,115.59,115.76,115.57,115.67,22249.0,114.4444,114.6128,114.4246,114.5236,22249.0
2024-11-08 10:55:00,115.67,115.83,115.63,115.81,49004.0,114.5236,114.6821,114.484,114.6623,49004.0
2024-11-08 11:00:00,115.81,115.9,115.74,115.83,48032.0,114.6623,114.7514,114.593,114.6821,48032.0
2024-11-08 11:05:00,115.81,115.89,115.76,115.77,69663.0,114.6623,114.7415,114.6128,114.6227,69663.0
2024-11-08 11:10:00,115.78,115.85,115.75,115.78,91173.0,114.6326,114.7019,114.6029,114.6326,91173.0
2024-11-08 11:15:00,115.8,116.22,115.77,116.22,59249.0,114.6524,115.0682,114.6227,115.0682,59249.0
2024-11-08 11:20:00,116.2,116.22,115.97,116.05,21933.0,115.0484,115.0682,114.8207,114.8999,21933.0
2024-11-08 11:25:00,116.05,116.22,116.02,116.22,15726.0,114.8999,115.0682,114.8702,115.0682,15726.0
2024-11-08 11:30:00,116.22,116.25,116.1,116.14,29064.0,115.0682,115.0979,114.9494,114.989,29064.0
2024-11-08 11:35:00,116.15,116.39,116.12,116.25,27702.0,114.9989,115.2365,114.9692,115.0979,27702.0
2024-11-08 11:40:00,116.23,116.28,116.19,116.19,18897.0,115.0781,115.1276,115.0385,115.0385,18897.0
2024-11-08 11:45:00,116.2,116.23,116.08,116.18,44468.0,115.0484,115.0781,114.9296,115.0286,44468.0
2024-11-08 11:50:00,116.18,116.2,116.1,116.19,24250.0,115.0286,115.0484,114.9494,115.0385,24250.0
2024-11-08 11:55:00,116.19,116.19,116.06,116.12,22019.0,115.0385,115.0385,114.9098,114.9692,22019.0
2024-11-08 12:00:00,116.13,116.22,116.13,116.21,16496.0,114.9791,115.0682,114.9791,115.0583,16496.0
2024-11-08 12:05:00,116.2,116.32,116.2,116.31,13652.0,115.0484,115.1672,115.0484,115.1573,13652.0
2024-11-08 12:10:00,116.32,116.44,116.31,116.43,22772.0,115.1672,115.286,115.1573,115.2761,22772.0
2024-11-08 12:15:00,116.46,116.5,116.38,116.46,21783.0,115.3058,115.3454,115.2266,115.3058,21783.0
2024-11-08 12:20:00,116.47,116.48,116.42,116.46,14353.0,115.3157,115.3256,115.2662,115.3058,14353.0
2024-11-08 12:25:00,116.46,116.53,116.31,116.41,23970.0,115.3058,115.3751,115.1573,115.2563,23970.0
2024-11-08 12:30:00,116.41,116.48,116.4,116.46,10409.0,115.2563,115.3256,115.2464,115.3058,10409.0
2024-11-08 12:35:00,116.47,116.54,116.4,116.52,18041.0,115.3157,115.385,115.2464,115.3652,18041.0
2024-11-08 12:40:00,116.55,116.55,116.5,116.53,8787.0,115.3949,115.3949,115.3454,115.3751,8787.0
2024-11-08 12:45:00,116.53,116.58,116.5,116.52,16322.0,115.3751,115.4246,115.3454,115.3652,16322.0
2024-11-08 12:50:00,116.51,116.56,116.48,116.5,174503.0,115.3553,115.4048,115.3256,115.3454,174503.0
2024-11-08 12:55:00,116.5,116.55,116.48,116.55,34926.0,115.3454,115.3949,115.3256,115.3949,34926.0
2024-11-08 13:00:00,116.55,116.57,116.34,116.36,28644.0,115.3949,115.4147,115.187,115.2068,28644.0
2024-11-08 13:05:00,116.32,116.37,116.32,116.34,13927.0,115.1672,115.2167,115.1672,115.187,13927.0
2024-11-08 13:10:00,116.34,116.34,116.24,116.25,36395.0,115.187,115.187,115.088,115.0979,36395.0
2024-11-08 13:15:00,116.25,116.35,116.24,116.34,15254.0,115.0979,115.1969,115.088,115.187,15254.0
2024-11-08 13:20:00,116.33,116.55,116.3,116.51,27284.0,115.1771,115.3949,115.1474,115.3553,27284.0
2024-11-08 13:25:00,116.51,116.51,116.4,116.4,13672.0,115.3553,115.3553,115.2464,115.2464,13672.0
2024-11-08 13:30:00,116.4,116.41,116.31,116.37,14190.0,115.2464,115.2563,115.1573,115.2167,14190.0
2024-11-08 13:35:00,116.37,116.53,116.33,116.53,17186.0,115.2167,115.3751,115.1771,115.3751,17186.0
2024-11-08 13:40:00,116.53,116.57,116.49,116.54,17408.0,115.3751,115.4147,115.3355,115.385,17408.0
2024-11-08 13:45:00,116.55,116.73,116.55,116.69,14145.0,115.3949,115.5731,115.3949,115.5335,14145.0
2024-11-08 13:50:00,116.69,116.72,116.66,116.72,11155.0,115.5335,115.5632,115.5038,115.5632,11155.0
2024-11-08 13:55:00,116.72,116.8,116.65,116.79,25253.0,115.5632,115.6425,115.4939,115.6325,25253.0
2024-11-08 14:00:00,116.8,116.83,116.77,116.83,20042.0,115.6425,115.6722,115.6127,115.6722,20042.0
2024-11-08 14:05:00,116.84,116.9,116.8,116.89,23647.0,115.6821,115.7415,115.6425,115.7316,23647.0
2024-11-08 14:10:00,116.89,116.92,116.83,116.92,18723.0,115.7316,115.7613,115.6722,115.7613,18723.0
2024-11-08 14:15:00,116.92,117.0,116.91,116.97,25502.0,115.7613,115.8405,115.7514,115.8108,25502.0
2024-11-08 14:20:00,116.97,116.99,116.96,116.97,21931.0,115.8108,115.8306,115.8009,115.8108,21931.0
2024-11-08 14:25:00,116.97,117.0,116.95,116.99,37288.0,115.8108,115.8405,115.791,115.8306,37288.0
2024-11-08 14:30:00,116.99,117.0,116.9,116.95,33035.0,115.8306,115.8405,115.7415,115.791,33035.0
2024-11-08 14:35:00,116.95,117.12,116.94,117.11,36281.0,115.791,115.9593,115.7811,115.9494,36281.0
2024-11-08 14:40:00,117.1,117.25,117.1,117.21,32784.0,115.9395,116.088,115.9395,116.0484,32784.0
2024-11-08 14:45:00,117.22,117.22,116.92,116.92,25997.0,116.0583,116.0583,115.7613,115.7613,25997.0
2024-11-08 14:50:00,116.92,117.01,116.9,116.9,26298.0,115.7613,115.8504,115.7415,115.7415,26298.0
2024-11-08 14:55:00,116.91,116.94,116.85,116.86,13505.0,115.7514,115.7811,115.692,115.7019,13505.0
2024-11-08 15:00:00,116.87,116.87,116.69,116.75,27310.0,115.7118,115.7118,115.5335,115.5929,27310.0
2024-11-08 15:05:00,116.76,116.81,116.73,116.77,21932.0,115.6028,115.6524,115.5731,115.6127,21932.0
2024-11-08 15:10:00,116.76,116.8,116.72,116.8,20943.0,115.6028,115.6425,115.5632,115.6425,20943.0
2024-11-08 15:15:00,116.79,116.89,116.79,116.83,31182.0,115.6325,115.7316,115.6325,115.6722,31182.0
2024-11-08 15:20:00,116.83,116.97,116.8,116.95,42863.0,115.6722,115.8108,115.6425,115.791,42863.0
2024-11-08 15:25:00,116.95,116.98,116.93,116.97,43041.0,115.791,115.8207,115.7712,115.8108,43041.0
2024-11-08 15:30:00,116.96,116.99,116.79,116.85,58930.0,115.8009,115.8306,115.6325,115.692,58930.0
2024-11-08 15:35:00,116.84,116.85,116.72,116.78,35830.0,115.6821,115.692,115.5632,115.6226,35830.0
2024-11-08 15:40:00,116.77,116.86,116.7,116.73,45396.0,115.6127,115.7019,115.5434,115.5731,45396.0
2024-11-08 15:45:00,116.73,116.73,116.53,116.53,68156.0,115.5731,115.5731,115.3751,115.3751,68156.0
2024-11-08 15:50:00,116.52,116.65,116.51,116.63,76238.0,115.3652,115.4939,115.3553,115.4741,76238.0
2024-11-08 15:55:00,116.63,116.75,116.56,116.64,311559.0,115.4741,115.5929,115.4048,115.484,311559.0
2024-11-11 09:30:00,116.94,117.15,116.83,117.15,26372.0,115.7811,115.989,115.6722,115.989,26372.0
2024-11-11 09:35:00,117.01,117.2,116.33,116.77,117004.0,115.8504,116.0385,115.1771,115.6127,117004.0
2024-11-11 09:40:00,116.79,117.27,116.61,117.21,16300.0,115.6325,116.1078,115.4543,116.0484,16300.0
2024-11-11 09:45:00,117.17,117.27,117.1,117.17,21102.0,116.0088,116.1078,115.9395,116.0088,21102.0
2024-11-11 09:50:00,117.14,117.47,117.08,117.23,20213.0,115.9791,116.3058,115.9197,116.0682,20213.0
2024-11-11 09:55:00,117.32,117.47,117.13,117.44,28618.0,116.1573,116.3058,115.9692,116.2761,28618.0
2024-11-11 10:00:00,117.38,117.79,117.38,117.65,15180.0,116.2167,116.6226,116.2167,116.484,15180.0
2024-11-11 10:05:00,117.7,117.84,117.53,117.59,16376.0,116.5335,116.6721,116.3652,116.4246,16376.0
2024-11-11 10:10:00,117.53,117.54,117.27,117.43,26232.0,116.3652,116.3751,116.1078,116.2662,26232.0
2024-11-11 10:15:00,117.43,117.65,117.43,117.5,31034.0,116.2662,116.484,116.2662,116.3355,31034.0
2024-11-11 10:20:00,117.53,117.63,117.45,117.51,21762.0,116.3652,116.4642,116.286,116.3454,21762.0
2024-11-11 10:25:00,117.48,117.53,117.35,117.4,41918.0,116.3157,116.3652,116.187,116.2365,41918.0
2024-11-11 10:30:00,117.33,117.37,117.21,117.25,26108.0,116.1672,116.2068,116.0484,116.088,26108.0
2024-11-11 10:35:00,117.23,117.25,117.12,117.19,24299.0,116.0682,116.088,115.9593,116.0286,24299.0
2024-11-11 10:40:00,117.2,117.32,117.2,117.23,17665.0,116.0385,116.1573,116.0385,116.0682,17665.0
2024-11-11 10:45:00,117.23,117.27,117.13,117.17,10917.0,116.0682,116.1078,115.9692,116.0088,10917.0
2024-11-11 10:50:00,117.11,117.23,117.02,117.18,34786.0,115.9494,116.0682,115.8603,116.0187,34786.0
2024-11-11 10:55:00,117.14,117.3,117.1,117.29,7806.0,115.9791,116.1375,115.9395,116.1276,7806.0
2024-11-11 11:00:00,117.29,117.29,117.17,117.2,6208.0,116.1276,116.1276,116.0088,116.0385,6208.0
2024-11-11 11:05:00,117.17,117.22,117.1,117.2,17006.0,116.0088,116.0583,115.9395,116.0385,17006.0
2024-11-11 11:10:00,117.2,117.2,116.83,116.85,48797.0,116.0385,116.0385,115.6722,115.692,48797.0
2024-11-11 11:15:00,116.87,116.92,116.83,116.85,10735.0,115.7118,115.7613,115.6722,115.692,10735.0
2024-11-11 11:20:00,116.89,116.95,116.83,116.85,26195.0,115.7316,115.791,115.6722,115.692,26195.0
2024-11-11 11:25:00,116.86,117.08,116.83,116.95,77498.0,115.7019,115.9197,115.6722,115.791,77498.0
2024-11-11 11:30:00,116.95,117.03,116.91,117.01,39378.0,115.791,115.8702,115.7514,115.8504,39378.0
2024-11-11 11:35:00,117.01,117.07,116.97,117.03,30978.0,115.8504,115.9098,115.8108,115.8702,30978.0
2024-11-11 11:40:00,117.0,117.08,116.94,117.02,7330.0,115.8405,115.9197,115.7811,115.8603,7330.0
2024-11-11 11:45:00,117.03,117.05,116.97,116.98,6649.0,115.8702,115.89,115.8108,115.8207,6649.0
2024-11-11 11:50:00,116.98,117.01,116.96,116.98,6590.0,115.8207,115.8504,115.8009,115.8207,6590.0
2024-11-11 11:55:00,116.95,117.04,116.94,117.0,9202.0,115.791,115.8801,115.7811,115.8405,9202.0
2024-11-11 12:00:00,116.99,117.01,116.93,116.97,7832.0,115.8306,115.8504,115.7712,115.8108,7832.0
2024-11-11 12:05:00,116.95,116.97,116.88,116.94,10078.0,115.791,115.8108,115.7217,115.7811,10078.0
2024-11-11 12:10:00,116.94,117.1,116.91,117.04,12354.0,115.7811,115.9395,115.7514,115.8801,12354.0
2024-11-11 12:15:00,117.06,117.09,117.0,117.02,5096.0,115.8999,115.9296,115.8405,115.8603,5096.0
2024-11-11 12:20:00,117.03,117.04,116.94,117.02,9237.0,115.8702,115.8801,115.7811,115.8603,9237.0
2024-11-11 12:25:00,117.01,117.04,116.93,117.01,8214.0,115.8504,115.8801,115.7712,115.8504,8214.0
2024-11-11 12:30:00,117.01,117.04,116.96,116.98,5753.0,115.8504,115.8801,115.8009,115.8207,5753.0
2024-11-11 12:35:00,116.94,117.01,116.94,117.0,10543.0,115.7811,115.8504,115.7811,115.8405,10543.0
2024-11-11 12:40:00,116.98,116.99,116.95,116.98,3025.0,115.8207,115.8306,115.791,115.8207,3025.0
2024-11-11 12:45:00,116.96,117.02,116.95,117.01,9455.0,115.8009,115.8603,115.791,115.8504,9455.0
2024-11-11 12:50:00,117.01,117.03,116.98,116.98,8407.0,115.8504,115.8702,115.8207,115.8207,8407.0
2024-11-11 12:55:00,116.98,116.98,116.9,116.94,13627.0,115.8207,115.8207,115.7415,115.7811,13627.0
2024-11-11 13:00:00,116.95,116.95,116.8,116.81,14997.0,115.791,115.791,115.6425,115.6524,14997.0
2024-11-11 13:05:00,116.8,116.82,116.69,116.79,8608.0,115.6425,115.6623,115.5335,115.6325,8608.0
2024-11-11 13:10:00,116.79,116.85,116.75,116.85,9554.0,115.6325,115.692,115.5929,115.692,9554.0
2024-11-11 13:15:00,116.86,116.94,116.86,116.94,8464.0,115.7019,115.7811,115.7019,115.7811,8464.0
2024-11-11 13:20:00,116.94,116.94,116.86,116.9,10623.0,115.7811,115.7811,115.7019,115.7415,10623.0
2024-11-11 13:25:00,116.88,116.9,116.83,116.83,6307.0,115.7217,115.7415,115.6722,115.6722,6307.0
2024-11-11 13:30:00,116.83,116.83,116.69,116.69,13068.0,115.6722,115.6722,115.5335,115.5335,13068.0
2024-11-11 13:35:00,116.69,116.72,116.62,116.66,18117.0,115.5335,115.5632,115.4642,115.5038,18117.0
2024-11-11 13:40:00,116.66,116.74,116.65,116.74,11602.0,115.5038,115.583,115.4939,115.583,11602.0
2024-11-11 13:45:00,116.74,116.8,116.68,116.7,15797.0,115.583,115.6425,115.5236,115.5434,15797.0
2024-11-11 13:50:00,116.7,116.71,116.67,116.69,11757.0,115.5434,115.5533,115.5137,115.5335,11757.0
2024-11-11 13:55:00,116.69,116.88,116.65,116.88,24354.0,115.5335,115.7217,115.4939,115.7217,24354.0
2024-11-11 14:00:00,116.88,116.89,116.77,116.77,24150.0,115.7217,115.7316,115.6127,115.6127,24150.0
2024-11-11 14:05:00,116.77,116.88,116.77,116.85,8718.0,115.6127,115.7217,115.6127,115.692,8718.0
2024-11-11 14:10:00,116.86,116.95,116.8,116.81,21123.0,115.7019,115.791,115.6425,115.6524,21123.0
2024-11-11 14:15:00,116.81,116.87,116.78,116.86,10033.0,115.6524,115.7118,115.6226,115.7019,10033.0
2024-11-11 14:20:00,116.86,116.92,116.84,116.86,14006.0,115.7019,115.7613,115.6821,115.7019,14006.0
2024-11-11 14:25:00,116.86,116.94,116.83,116.87,13894.0,115.7019,115.7811,115.6722,115.7118,13894.0
2024-11-11 14:30:00,116.87,116.88,116.8,116.84,13466.0,115.7118,115.7217,115.6425,115.6821,13466.0
2024-11-11 14:35:00,116.84,116.84,116.78,116.81,9768.0,115.6821,115.6821,115.6226,115.6524,9768.0
2024-11-11 14:40:00,116.81,116.87,116.81,116.86,16783.0,115.6524,115.7118,115.6524,115.7019,16783.0
2024-11-11 14:45:00,116.86,116.89,116.85,116.88,11591.0,115.7019,115.7316,115.692,115.7217,11591.0
2024-11-11 14:50:00,116.87,117.01,116.86,117.01,17307.0,115.7118,115.8504,115.7019,115.8504,17307.0
2024-11-11 14:55:00,117.01,117.01,116.9,116.94,21389.0,115.8504,115.8504,115.7415,115.7811,21389.0
2024-11-11 15:00:00,116.92,116.92,116.76,116.81,21495.0,115.7613,115.7613,115.6028,115.6524,21495.0
2024-11-11 15:05:00,116.82,116.82,116.73,116.74,13348.0,115.6623,115.6623,115.5731,115.583,13348.0
2024-11-11 15:10:00,116.72,116.77,116.72,116.76,12707.0,115.5632,115.6127,115.5632,115.6028,12707.0
2024-11-11 15:15:00,116.74,116.77,116.71,116.76,13168.0,115.583,115.6127,115.5533,115.6028,13168.0
2024-11-11 15:20:00,116.76,116.82,116.74,116.77,16074.0,115.6028,115.6623,115.583,115.6127,16074.0
2024-11-11 15:25:00,116.77,116.77,116.72,116.76,13466.0,115.6127,115.6127,115.5632,115.6028,13466.0
2024-11-11 15:30:00,116.74,116.75,116.6,116.64,23414.0,115.583,115.5929,115.4444,115.484,23414.0
2024-11-11 15:35:00,116.64,116.67,116.61,116.67,22798.0,115.484,115.5137,115.4543,115.5137,22798.0
2024-11-11 15:40:00,116.67,116.74,116.66,116.67,24353.0,115.5137,115.583,115.5038,115.5137,24353.0
2024-11-11 15:45:00,116.67,116.7,116.58,116.59,35695.0,115.5137,115.5434,115.4246,115.4345,35695.0
2024-11-11 15:50:00,116.57,116.7,116.53,116.69,63256.0,115.4147,115.5434,115.3751,115.5335,63256.0
2024-11-11 15:55:00,116.7,116.95,116.62,116.84,475452.0,115.5434,115.791,115.4642,115.6821,475452.0
2024-11-12 09:30:00,116.68,117.3,116.59,116.96,110483.0,115.5236,116.1375,115.4345,115.8009,110483.0
2024-11-12 09:35:00,117.02,117.15,116.47,116.78,39172.0,115.8603,115.989,115.3157,115.6226,39172.0
2024-11-12 09:40:00,116.76,117.29,116.69,117.25,17687.0,115.6028,116.1276,115.5335,116.088,17687.0
2024-11-12 09:45:00,117.23,117.28,116.85,116.89,32091.0,116.0682,116.1177,115.692,115.7316,32091.0
2024-11-12 09:50:00,116.9,117.01,116.81,117.01,56696.0,115.7415,115.8504,115.6524,115.8504,56696.0
2024-11-12 09:55:00,116.97,117.04,116.81,116.96,23931.0,115.8108,115.8801,115.6524,115.8009,23931.0
2024-11-12 10:00:00,116.9,116.94,116.6,116.68,41464.0,115.7415,115.7811,115.4444,115.5236,41464.0
2024-11-12 10:05:00,116.69,116.75,116.56,116.63,9028.0,115.5335,115.5929,115.4048,115.4741,9028.0
2024-11-12 10:10:00,116.63,116.76,116.58,116.76,18470.0,115.4741,115.6028,115.4246,115.6028,18470.0
2024-11-12 10:15:00,116.76,116.82,116.59,116.63,20473.0,115.6028,115.6623,115.4345,115.4741,20473.0
2024-11-12 10:20:00,116.62,116.77,116.61,116.69,21973.0,115.4642,115.6127,115.4543,115.5335,21973.0
2024-11-12 10:25:00,116.7,116.78,116.63,116.69,17706.0,115.5434,115.6226,115.4741,115.5335,17706.0
2024-11-12 10:30:00,116.7,116.75,116.6,116.69,15328.0,115.5434,115.5929,115.4444,115.5335,15328.0
2024-11-12 10:35:00,116.67,116.81,116.67,116.73,10771.0,115.5137,115.6524,115.5137,115.5731,10771.0
2024-11-12 10:40:00,116.72,116.81,116.69,116.81,8758.0,115.5632,115.6524,115.5335,115.6524,8758.0
2024-11-12 10:45:00,116.8,116.85,116.66,116.69,12910.0,115.6425,115.692,115.5038,115.5335,12910.0
2024-11-12 10:50:00,116.7,116.78,116.6,116.76,20234.0,115.5434,115.6226,115.4444,115.6028,20234.0
2024-11-12 10:55:00,116.76,116.95,116.7,116.77,16483.0,115.6028,115.791,115.5434,115.6127,16483.0
2024-11-12 11:00:00,116.79,116.79,116.53,116.57,10517.0,115.6325,115.6325,115.3751,115.4147,10517.0
2024-11-12 11:05:00,116.57,116.76,116.54,116.76,9070.0,115.4147,115.6028,115.385,115.6028,9070.0
2024-11-12 11:10:00,116.79,116.86,116.77,116.82,8749.0,115.6325,115.7019,115.6127,115.6623,8749.0
2024-11-12 11:15:00,116.82,116.92,116.78,116.83,27464.0,115.6623,115.7613,115.6226,115.6722,27464.0
2024-11-12 11:20:00,116.81,116.83,116.7,116.8,11117.0,115.6524,115.6722,115.5434,115.6425,11117.0
2024-11-12 11:25:00,116.78,116.79,116.71,116.71,15931.0,115.6226,115.6325,115.5533,115.5533,15931.0
2024-11-12 11:30:00,116.71,116.73,116.66,116.72,17700.0,115.5533,115.5731,115.5038,115.5632,17700.0
2024-11-12 11:35:00,116.72,116.8,116.6,116.62,21347.0,115.5632,115.6425,115.4444,115.4642,21347.0
2024-11-12 11:40:00,116.64,116.65,116.56,116.63,18748.0,115.484,115.4939,115.4048,115.4741,18748.0
2024-11-12 11:45:00,116.64,116.65,116.54,116.59,14063.0,115.484,115.4939,115.385,115.4345,14063.0
2024-11-12 11:50:00,116.58,116.66,116.56,116.63,14506.0,115.4246,115.5038,115.4048,115.4741,14506.0
2024-11-12 11:55:00,116.63,116.69,116.57,116.69,12046.0,115.4741,115.5335,115.4147,115.5335,12046.0
2024-11-12 12:00:00,116.69,116.71,116.66,116.68,10595.0,115.5335,115.5533,115.5038,115.5236,10595.0
2024-11-12 12:05:00,116.68,116.77,116.63,116.75,13878.0,115.5236,115.6127,115.4741,115.5929,13878.0
2024-11-12 12:10:00,116.74,116.75,116.68,116.75,11018.0,115.583,115.5929,115.5236,115.5929,11018.0
2024-11-12 12:15:00,116.75,116.75,116.7,116.71,11083.0,115.5929,115.5929,115.5434,115.5533,11083.0
2024-11-12 12:20:00,116.7,116.77,116.69,116.76,9743.0,115.5434,115.6127,115.5335,115.6028,9743.0
2024-11-12 12:25:00,116.77,116.78,116.75,116.75,9252.0,115.6127,115.6226,115.5929,115.5929,9252.0
2024-11-12 12:30:00,116.76,116.8,116.71,116.8,15520.0,115.6028,115.6425,115.5533,115.6425,15520.0
2024-11-12 12:35:00,116.81,116.83,116.75,116.78,11281.0,115.6524,115.6722,115.5929,115.6226,11281.0
2024-11-12 12:40:00,116.77,116.78,116.7,116.76,13507.0,115.6127,115.6226,115.5434,115.6028,13507.0
2024-11-12 12:45:00,116.77,116.78,116.7,116.7,10819.0,115.6127,115.6226,115.5434,115.5434,10819.0
2024-11-12 12:50:00,116.7,116.8,116.67,116.77,11259.0,115.5434,115.6425,115.5137,115.6127,11259.0
2024-11-12 12:55:00,116.76,116.77,116.67,116.73,16809.0,115.6028,115.6127,115.5137,115.5731,16809.0
2024-11-12 13:00:00,116.73,116.77,116.7,116.71,14536.0,115.5731,115.6127,115.5434,115.5533,14536.0
2024-11-12 13:05:00,116.71,116.77,116.7,116.73,9879.0,115.5533,115.6127,115.5434,115.5731,9879.0
2024-11-12 13:10:00,116.72,116.73,116.63,116.68,11362.0,115.5632,115.5731,115.4741,115.5236,11362.0
2024-11-12 13:15:00,116.68,116.69,116.51,116.59,52918.0,115.5236,115.5335,115.3553,115.4345,52918.0
2024-11-12 13:20:00,116.6,116.7,116.59,116.68,8598.0,115.4444,115.5434,115.4345,115.5236,8598.0
2024-11-12 13:25:00,116.67,116.76,116.65,116.76,10788.0,115.5137,115.6028,115.4939,115.6028,10788.0
2024-11-12 13:30:00,116.79,116.83,116.76,116.82,18205.0,115.6325,115.6722,115.6028,115.6623,18205.0
2024-11-12 13:35:00,116.86,116.87,116.77,116.81,10366.0,115.7019,115.7118,115.6127,115.6524,10366.0
2024-11-12 13:40:00,116.83,116.83,116.78,116.78,7342.0,115.6722,115.6722,115.6226,115.6226,7342.0
2024-11-12 13:45:00,116.78,116.79,116.71,116.78,29444.0,115.6226,115.6325,115.5533,115.6226,29444.0
2024-11-12 13:50:00,116.79,116.83,116.78,116.83,14124.0,115.6325,115.6722,115.6226,115.6722,14124.0
2024-11-12 13:55:00,116.83,116.95,116.82,116.93,14335.0,115.6722,115.791,115.6623,115.7712,14335.0
2024-11-12 14:00:00,116.93,117.11,116.93,117.1,15156.0,115.7712,115.9494,115.7712,115.9395,15156.0
2024-11-12 14:05:00,117.1,117.14,117.02,117.03,12755.0,115.9395,115.9791,115.8603,115.8702,12755.0
2024-11-12 14:10:00,117.03,117.2,117.0,117.19,11053.0,115.8702,116.0385,115.8405,116.0286,11053.0
2024-11-12 14:15:00,117.18,117.19,117.14,117.14,9349.0,116.0187,116.0286,115.9791,115.9791,9349.0
2024-11-12 14:20:00,117.14,117.18,117.1,117.18,7647.0,115.9791,116.0187,115.9395,116.0187,7647.0
2024-11-12 14:25:00,117.16,117.17,117.07,117.15,15693.0,115.9989,116.0088,115.9098,115.989,15693.0
2024-11-12 14:30:00,117.15,117.19,117.11,117.15,13464.0,115.989,116.0286,115.9494,115.989,13464.0
2024-11-12 14:35:00,117.15,117.17,117.12,117.14,13853.0,115.989,116.0088,115.9593,115.9791,13853.0
2024-11-12 14:40:00,117.13,117.18,117.08,117.15,20950.0,115.9692,116.0187,115.9197,115.989,20950.0
2024-11-12 14:45:00,117.15,117.19,117.14,117.17,9858.0,115.989,116.0286,115.9791,116.0088,9858.0
2024-11-12 14:50:00,117.18,117.2,117.14,117.15,11223.0,116.0187,116.0385,115.9791,115.989,11223.0
2024-11-12 14:55:00,117.15,117.17,117.13,117.15,15197.0,115.989,116.0088,115.9692,115.989,15197.0
2024-11-12 15:00:00,117.15,117.15,117.08,117.12,21731.0,115.989,115.989,115.9197,115.9593,21731.0
2024-11-12 15:05:00,117.11,117.17,117.11,117.14,13359.0,115.9494,116.0088,115.9494,115.9791,13359.0
2024-11-12 15:10:00,117.15,117.18,117.02,117.07,18086.0,115.989,116.0187,115.8603,115.9098,18086.0
2024-11-12 15:15:00,117.06,117.07,116.91,116.93,20760.0,115.8999,115.9098,115.7514,115.7712,20760.0
2024-11-12 15:20:00,116.92,117.02,116.92,117.0,20735.0,115.7613,115.8603,115.7613,115.8405,20735.0
2024-11-12 15:25:00,117.0,117.01,116.94,116.96,13184.0,115.8405,115.8504,115.7811,115.8009,13184.0
2024-11-12 15:30:00,116.97,116.97,116.87,116.87,26552.0,115.8108,115.8108,115.7118,115.7118,26552.0
2024-11-12 15:35:00,116.86,116.9,116.83,116.83,27163.0,115.7019,115.7415,115.6722,115.6722,27163.0
2024-11-12 15:40:00,116.83,116.85,116.74,116.8,41877.0,115.6722,115.692,115.583,115.6425,41877.0
2024-11-12 15:45:00,116.8,116.8,116.75,116.78,55065.0,115.6425,115.6425,115.5929,115.6226,55065.0
2024-11-12 15:50:00,116.77,116.78,116.63,116.71,108501.0,115.6127,115.6226,115.4741,115.5533,108501.0
2024-11-12 15:55:00,116.71,116.71,116.42,116.47,289487.0,115.5533,115.5533,115.2662,115.3157,289487.0
2024-11-13 09:30:00,116.08,116.08,115.6,116.08,98812.0,114.9296,114.9296,114.4543,114.9296,98812.0
2024-11-13 09:35:00,116.11,116.49,116.01,116.35,19073.0,114.9593,115.3355,114.8603,115.1969,19073.0
2024-11-13 09:40:00,116.35,116.39,116.0,116.06,19987.0,115.1969,115.2365,114.8504,114.9098,19987.0
2024-11-13 09:45:00,116.09,116.49,116.07,116.45,41454.0,114.9395,115.3355,114.9197,115.2959,41454.0
2024-11-13 09:50:00,116.46,116.49,116.17,116.27,14320.0,115.3058,115.3355,115.0187,115.1177,14320.0
2024-11-13 09:55:00,116.24,116.52,116.24,116.5,25951.0,115.088,115.3652,115.088,115.3454,25951.0
2024-11-13 10:00:00,116.53,116.57,116.31,116.32,25071.0,115.3751,115.4147,115.1573,115.1672,25071.0
2024-11-13 10:05:00,116.32,116.42,116.13,116.32,34137.0,115.1672,115.2662,114.9791,115.1672,34137.0
2024-11-13 10:10:00,116.32,116.37,116.18,116.22,39670.0,115.1672,115.2167,115.0286,115.0682,39670.0
2024-11-13 10:15:00,116.23,116.29,116.08,116.2,19436.0,115.0781,115.1375,114.9296,115.0484,19436.0
2024-11-13 10:20:00,116.21,116.26,116.16,116.23,23236.0,115.0583,115.1078,115.0088,115.0781,23236.0
2024-11-13 10:25:00,116.23,116.3,116.17,116.22,17390.0,115.0781,115.1474,115.0187,115.0682,17390.0
2024-11-13 10:30:00,116.2,116.39,116.14,116.36,25735.0,115.0484,115.2365,114.989,115.2068,25735.0
2024-11-13 10:35:00,116.35,116.4,116.22,116.23,21096.0,115.1969,115.2464,115.0682,115.0781,21096.0
2024-11-13 10:40:00,116.23,116.36,116.19,116.32,23974.0,115.0781,115.2068,115.0385,115.1672,23974.0
2024-11-13 10:45:00,116.31,116.68,116.31,116.68,62051.0,115.1573,115.5236,115.1573,115.5236,62051.0
2024-11-13 10:50:00,116.68,116.75,116.65,116.7,12875.0,115.5236,115.5929,115.4939,115.5434,12875.0
2024-11-13 10:55:00,116.69,116.81,116.67,116.72,25442.0,115.5335,115.6524,115.5137,115.5632,25442.0
2024-11-13 11:00:00,116.76,116.76,116.6,116.61,11340.0,115.6028,115.6028,115.4444,115.4543,11340.0
2024-11-13 11:05:00,116.58,116.62,116.52,116.55,8377.0,115.4246,115.4642,115.3652,115.3949,8377.0
2024-11-13 11:10:00,116.56,116.57,116.5,116.53,16651.0,115.4048,115.4147,115.3454,115.3751,16651.0
2024-11-13 11:15:00,116.54,116.57,116.46,116.46,16938.0,115.385,115.4147,115.3058,115.3058,16938.0
2024-11-13 11:20:00,116.45,116.56,116.41,116.56,12551.0,115.2959,115.4048,115.2563,115.4048,12551.0
2024-11-13 11:25:00,116.54,116.58,116.52,116.56,9899.0,115.385,115.4246,115.3652,115.4048,9899.0
2024-11-13 11:30:00,116.57,116.6,116.49,116.57,12829.0,115.4147,115.4444,115.3355,115.4147,12829.0
2024-11-13 11:35:00,116.58,116.66,116.5,116.51,10463.0,115.4246,115.5038,115.3454,115.3553,10463.0
2024-11-13 11:40:00,116.52,116.56,116.5,116.51,21881.0,115.3652,115.4048,115.3454,115.3553,21881.0
2024-11-13 11:45:00,116.5,116.53,116.41,116.44,26017.0,115.3454,115.3751,115.2563,115.286,26017.0
2024-11-13 11:50:00,116.44,116.47,116.34,116.35,17857.0,115.286,115.3157,115.187,115.1969,17857.0
2024-11-13 11:55:00,116.35,116.38,116.2,116.2,26946.0,115.1969,115.2266,115.0484,115.0484,26946.0
2024-11-13 12:00:00,116.2,116.23,116.0,116.01,18423.0,115.0484,115.0781,114.8504,114.8603,18423.0
2024-11-13 12:05:00,116.0,116.12,116.0,116.05,11087.0,114.8504,114.9692,114.8504,114.8999,11087.0
2024-11-13 12:10:00,116.08,116.11,116.03,116.06,12937.0,114.9296,114.9593,114.8801,114.9098,12937.0
2024-11-13 12:15:00,116.07,116.08,115.97,116.03,17463.0,114.9197,114.9296,114.8207,114.8801,17463.0
2024-11-13 12:20:00,116.03,116.07,115.99,116.04,12585.0,114.8801,114.9197,114.8405,114.89,12585.0
2024-11-13 12:25:00,116.04,116.13,116.03,116.08,11592.0,114.89,114.9791,114.8801,114.9296,11592.0
2024-11-13 12:30:00,116.07,116.15,116.07,116.13,18735.0,114.9197,114.9989,114.9197,114.9791,18735.0
2024-11-13 12:35:00,116.13,116.21,116.12,116.16,10912.0,114.9791,115.0583,114.9692,115.0088,10912.0
2024-11-13 12:40:00,116.17,116.3,116.16,116.25,17360.0,115.0187,115.1474,115.0088,115.0979,17360.0
2024-11-13 12:45:00,116.26,116.28,116.22,116.26,27134.0,115.1078,115.1276,115.0682,115.1078,27134.0
2024-11-13 12:50:00,116.26,116.27,116.15,116.18,16348.0,115.1078,115.1177,114.9989,115.0286,16348.0
2024-11-13 12:55:00,116.18,116.21,116.05,116.06,81146.0,115.0286,115.0583,114.8999,114.9098,81146.0
2024-11-13 13:00:00,116.05,116.1,116.03,116.04,9923.0,114.8999,114.9494,114.8801,114.89,9923.0
2024-11-13 13:05:00,116.04,116.04,115.87,115.89,4165.0,114.89,114.89,114.7217,114.7415,4165.0
2024-11-13 13:10:00,115.86,115.95,115.85,115.91,7647.0,114.7118,114.8009,114.7019,114.7613,7647.0
2024-11-13 13:15:00,115.92,115.94,115.89,115.93,4838.0,114.7712,114.791,114.7415,114.7811,4838.0
2024-11-13 13:20:00,115.91,116.0,115.9,115.92,7647.0,114.7613,114.8504,114.7514,114.7712,7647.0
2024-11-13 13:25:00,115.92,116.01,115.91,115.97,50139.0,114.7712,114.8603,114.7613,114.8207,50139.0
2024-11-13 13:30:00,115.99,116.02,115.93,115.94,5537.0,114.8405,114.8702,114.7811,114.791,5537.0
2024-11-13 13:35:00,115.95,115.95,115.86,115.9,11710.0,114.8009,114.8009,114.7118,114.7514,11710.0
2024-11-13 13:40:00,115.89,115.96,115.89,115.92,6719.0,114.7415,114.8108,114.7415,114.7712,6719.0
2024-11-13 13:45:00,115.96,116.06,115.94,116.03,37321.0,114.8108,114.9098,114.791,114.8801,37321.0
2024-11-13 13:50:00,116.04,116.04,115.92,115.96,12184.0,114.89,114.89,114.7712,114.8108,12184.0
2024-11-13 13:55:00,115.96,115.97,115.92,115.95,6336.0,114.8108,114.8207,114.7712,114.8009,6336.0
2024-11-13 14:00:00,115.95,115.99,115.94,115.97,11004.0,114.8009,114.8405,114.791,114.8207,11004.0
2024-11-13 14:05:00,115.97,115.99,115.91,115.94,9311.0,114.8207,114.8405,114.7613,114.791,9311.0
2024-11-13 14:10:00,115.94,116.03,115.93,115.96,10367.0,114.791,114.8801,114.7811,114.8108,10367.0
2024-11-13 14:15:00,115.95,115.96,115.85,115.87,9007.0,114.8009,114.8108,114.7019,114.7217,9007.0
2024-11-13 14:20:00,115.86,115.89,115.83,115.83,11337.0,114.7118,114.7415,114.6821,114.6821,11337.0
2024-11-13 14:25:00,115.82,115.88,115.82,115.86,10741.0,114.6722,114.7316,114.6722,114.7118,10741.0
2024-11-13 14:30:00,115.86,115.89,115.81,115.86,18803.0,114.7118,114.7415,114.6623,114.7118,18803.0
2024-11-13 14:35:00,115.86,115.9,115.83,115.86,14410.0,114.7118,114.7514,114.6821,114.7118,14410.0
2024-11-13 14:40:00,115.85,115.87,115.8,115.81,12226.0,114.7019,114.7217,114.6524,114.6623,12226.0
2024-11-13 14:45:00,115.8,115.81,115.61,115.65,17905.0,114.6524,114.6623,114.4642,114.5038,17905.0
2024-11-13 14:50:00,115.65,115.69,115.55,115.55,19055.0,114.5038,114.5435,114.4048,114.4048,19055.0
2024-11-13 14:55:00,115.55,115.68,115.55,115.68,13918.0,114.4048,114.5335,114.4048,114.5335,13918.0
2024-11-13 15:00:00,115.68,115.77,115.68,115.76,14008.0,114.5335,114.6227,114.5335,114.6128,14008.0
2024-11-13 15:05:00,115.76,115.85,115.75,115.83,14273.0,114.6128,114.7019,114.6029,114.6821,14273.0
2024-11-13 15:10:00,115.83,115.89,115.81,115.87,12158.0,114.6821,114.7415,114.6623,114.7217,12158.0
2024-11-13 15:15:00,115.87,115.9,115.8,115.86,12778.0,114.7217,114.7514,114.6524,114.7118,12778.0
2024-11-13 15:20:00,115.87,115.98,115.85,115.98,16869.0,114.7217,114.8306,114.7019,114.8306,16869.0
2024-11-13 15:25:00,115.97,116.0,115.96,115.97,29597.0,114.8207,114.8504,114.8108,114.8207,29597.0
2024-11-13 15:30:00,115.98,116.0,115.9,115.98,67216.0,114.8306,114.8504,114.7514,114.8306,67216.0
2024-11-13 15:35:00,115.98,116.09,115.98,116.04,37469.0,114.8306,114.9395,114.8306,114.89,37469.0
2024-11-13 15:40:00,116.03,116.06,115.96,116.0,23545.0,114.8801,114.9098,114.8108,114.8504,23545.0
2024-11-13 15:45:00,115.99,116.01,115.89,115.94,27083.0,114.8405,114.8603,114.7415,114.791,27083.0
2024-11-13 15:50:00,115.92,115.99,115.86,115.97,59119.0,114.7712,114.8405,114.7118,114.8207,59119.0
2024-11-13 15:55:00,115.95,115.95,115.72,115.77,307672.0,114.8009,114.8009,114.5732,114.6227,307672.0
2024-11-14 09:30:00,115.98,115.98,115.48,115.88,69649.0,114.8306,114.8306,114.3355,114.7316,69649.0
2024-11-14 09:35:00,115.9,115.9,115.32,115.39,31791.0,114.7514,114.7514,114.1771,114.2464,31791.0
2024-11-14 09:40:00,115.41,115.62,115.35,115.53,20068.0,114.2662,114.4741,114.2068,114.385,20068.0
2024-11-14 09:45:00,115.52,115.86,115.45,115.82,20259.0,114.3751,114.7118,114.3058,114.6722,20259.0
2024-11-14 09:50:00,115.86,115.93,115.68,115.74,46074.0,114.7118,114.7811,114.5335,114.593,46074.0
2024-11-14 09:55:00,115.74,115.74,115.44,115.64,22847.0,114.593,114.593,114.2959,114.4939,22847.0
2024-11-14 10:00:00,115.67,115.67,115.39,115.55,16609.0,114.5236,114.5236,114.2464,114.4048,16609.0
2024-11-14 10:05:00,115.58,115.61,115.37,115.41,14704.0,114.4345,114.4642,114.2266,114.2662,14704.0
2024-11-14 10:10:00,115.43,115.48,115.24,115.35,24827.0,114.286,114.3355,114.0979,114.2068,24827.0
2024-11-14 10:15:00,115.37,115.44,115.3,115.38,19508.0,114.2266,114.2959,114.1573,114.2365,19508.0
2024-11-14 10:20:00,115.4,115.48,115.35,115.4,25426.0,114.2563,114.3355,114.2068,114.2563,25426.0
2024-11-14 10:25:00,115.42,115.48,115.32,115.34,14739.0,114.2761,114.3355,114.1771,114.1969,14739.0
2024-11-14 10:30:00,115.35,115.44,115.29,115.36,14197.0,114.2068,114.2959,114.1474,114.2167,14197.0
2024-11-14 10:35:00,115.37,115.54,115.28,115.54,14574.0,114.2266,114.3949,114.1375,114.3949,14574.0
2024-11-14 10:40:00,115.5,115.6,115.42,115.53,20420.0,114.3553,114.4543,114.2761,114.385,20420.0
2024-11-14 10:45:00,115.55,115.64,115.49,115.49,20868.0,114.4048,114.4939,114.3454,114.3454,20868.0
2024-11-14 10:50:00,115.48,115.56,115.43,115.51,19595.0,114.3355,114.4147,114.286,114.3652,19595.0
2024-11-14 10:55:00,115.51,115.63,115.51,115.52,19183.0,114.3652,114.484,114.3652,114.3751,19183.0
2024-11-14 11:00:00,115.52,115.6,115.33,115.56,21754.0,114.3751,114.4543,114.187,114.4147,21754.0
2024-11-14 11:05:00,115.55,115.6,115.5,115.5,16251.0,114.4048,114.4543,114.3553,114.3553,16251.0
2024-11-14 11:10:00,115.52,115.65,115.5,115.56,24113.0,114.3751,114.5038,114.3553,114.4147,24113.0
2024-11-14 11:15:00,115.54,115.6,115.53,115.59,21404.0,114.3949,114.4543,114.385,114.4444,21404.0
2024-11-14 11:20:00,115.59,115.69,115.55,115.66,12765.0,114.4444,114.5435,114.4048,114.5137,12765.0
2024-11-14 11:25:00,115.66,115.77,115.65,115.72,10123.0,114.5137,114.6227,114.5038,114.5732,10123.0
2024-11-14 11:30:00,115.71,115.79,115.65,115.7,13352.0,114.5633,114.6425,114.5038,114.5534,13352.0
2024-11-14 11:35:00,115.71,115.77,115.68,115.73,11270.0,114.5633,114.6227,114.5335,114.5831,11270.0
2024-11-14 11:40:00,115.74,115.81,115.72,115.74,18440.0,114.593,114.6623,114.5732,114.593,18440.0
2024-11-14 11:45:00,115.73,115.75,115.56,115.59,19673.0,114.5831,114.6029,114.4147,114.4444,19673.0
2024-11-14 11:50:00,115.58,115.59,115.36,115.39,25506.0,114.4345,114.4444,114.2167,114.2464,25506.0
2024-11-14 11:55:00,115.39,115.41,115.34,115.37,13920.0,114.2464,114.2662,114.1969,114.2266,13920.0
2024-11-14 12:00:00,115.4,115.5,115.32,115.48,21929.0,114.2563,114.3553,114.1771,114.3355,21929.0
2024-11-14 12:05:00,115.5,115.51,115.4,115.45,10270.0,114.3553,114.3652,114.2563,114.3058,10270.0
2024-11-14 12:10:00,115.48,115.53,115.45,115.45,11180.0,114.3355,114.385,114.3058,114.3058,11180.0
2024-11-14 12:15:00,115.45,115.52,115.42,115.51,8397.0,114.3058,114.3751,114.2761,114.3652,8397.0
2024-11-14 12:20:00,115.5,115.52,115.44,115.45,17100.0,114.3553,114.3751,114.2959,114.3058,17100.0
2024-11-14 12:25:00,115.45,115.46,115.4,115.45,15451.0,114.3058,114.3157,114.2563,114.3058,15451.0
2024-11-14 12:30:00,115.45,115.51,115.41,115.46,26167.0,114.3058,114.3652,114.2662,114.3157,26167.0
2024-11-14 12:35:00,115.47,115.54,115.42,115.54,23724.0,114.3256,114.3949,114.2761,114.3949,23724.0
2024-11-14 12:40:00,115.54,115.58,115.51,115.55,13594.0,114.3949,114.4345,114.3652,114.4048,13594.0
2024-11-14 12:45:00,115.57,115.58,115.38,115.42,23278.0,114.4246,114.4345,114.2365,114.2761,23278.0
2024-11-14 12:50:00,115.43,115.56,115.43,115.56,14502.0,114.286,114.4147,114.286,114.4147,14502.0
2024-11-14 12:55:00,115.58,115.67,115.54,115.64,9937.0,114.4345,114.5236,114.3949,114.4939,9937.0
2024-11-14 13:00:00,115.64,115.67,115.49,115.49,11175.0,114.4939,114.5236,114.3454,114.3454,11175.0
2024-11-14 13:05:00,115.5,115.54,115.46,115.51,17073.0,114.3553,114.3949,114.3157,114.3652,17073.0
2024-11-14 13:10:00,115.53,115.56,115.49,115.53,21012.0,114.385,114.4147,114.3454,114.385,21012.0
2024-11-14 13:15:00,115.54,115.6,115.48,115.54,10308.0,114.3949,114.4543,114.3355,114.3949,10308.0
2024-11-14 13:20:00,115.55,115.69,115.54,115.69,12984.0,114.4048,114.5435,114.3949,114.5435,12984.0
2024-11-14 13:25:00,115.69,115.72,115.66,115.71,10805.0,114.5435,114.5732,114.5137,114.5633,10805.0
2024-11-14 13:30:00,115.72,115.72,115.63,115.66,19118.0,114.5732,114.5732,114.484,114.5137,19118.0
2024-11-14 13:35:00,115.66,115.68,115.59,115.68,21285.0,114.5137,114.5335,114.4444,114.5335,21285.0
2024-11-14 13:40:00,115.67,115.79,115.65,115.79,9339.0,114.5236,114.6425,114.5038,114.6425,9339.0
2024-11-14 13:45:00,115.8,115.83,115.73,115.82,27142.0,114.6524,114.6821,114.5831,114.6722,27142.0
2024-11-14 13:50:00,115.84,115.84,115.71,115.71,13878.0,114.692,114.692,114.5633,114.5633,13878.0
2024-11-14 13:55:00,115.74,115.74,115.66,115.66,10847.0,114.593,114.593,114.5137,114.5137,10847.0
2024-11-14 14:00:00,115.65,115.84,115.65,115.84,15379.0,114.5038,114.692,114.5038,114.692,15379.0
2024-11-14 14:05:00,115.82,115.9,115.81,115.83,11730.0,114.6722,114.7514,114.6623,114.6821,11730.0
2024-11-14 14:10:00,115.84,115.85,115.8,115.85,14132.0,114.692,114.7019,114.6524,114.7019,14132.0
2024-11-14 14:15:00,115.83,115.89,115.76,115.89,14524.0,114.6821,114.7415,114.6128,114.7415,14524.0
2024-11-14 14:20:00,115.89,115.98,115.85,115.93,26723.0,114.7415,114.8306,114.7019,114.7811,26723.0
2024-11-14 14:25:00,115.94,116.04,115.93,116.03,14398.0,114.791,114.89,114.7811,114.8801,14398.0
2024-11-14 14:30:00,116.03,116.09,116.02,116.03,12508.0,114.8801,114.9395,114.8702,114.8801,12508.0
2024-11-14 14:35:00,116.04,116.08,116.03,116.04,24337.0,114.89,114.9296,114.8801,114.89,24337.0
2024-11-14 14:40:00,116.04,116.09,116.0,116.04,15802.0,114.89,114.9395,114.8504,114.89,15802.0
2024-11-14 14:45:00,116.05,116.06,115.9,115.91,29739.0,114.8999,114.9098,114.7514,114.7613,29739.0
2024-11-14 14:50:00,115.92,116.06,115.88,116.03,18646.0,114.7712,114.9098,114.7316,114.8801,18646.0
2024-11-14 14:55:00,116.04,116.05,115.93,115.96,16656.0,114.89,114.8999,114.7811,114.8108,16656.0
2024-11-14 15:00:00,115.97,115.97,115.75,115.77,18314.0,114.8207,114.8207,114.6029,114.6227,18314.0
2024-11-14 15:05:00,115.78,115.83,115.61,115.65,13789.0,114.6326,114.6821,114.4642,114.5038,13789.0
2024-11-14 15:10:00,115.63,115.76,115.63,115.73,16442.0,114.484,114.6128,114.484,114.5831,16442.0
2024-11-14 15:15:00,115.73,115.83,115.73,115.81,12650.0,114.5831,114.6821,114.5831,114.6623,12650.0
2024-11-14 15:20:00,115.81,115.83,115.75,115.8,16854.0,114.6623,114.6821,114.6029,114.6524,16854.0
2024-11-14 15:25:00,115.8,115.85,115.78,115.8,15753.0,114.6524,114.7019,114.6326,114.6524,15753.0
2024-11-14 15:30:00,115.8,115.82,115.58,115.58,22786.0,114.6524,114.6722,114.4345,114.4345,22786.0
2024-11-14 15:35:00,115.59,115.61,115.46,115.5,24621.0,114.4444,114.4642,114.3157,114.3553,24621.0
2024-11-14 15:40:00,115.5,115.53,115.42,115.42,28986.0,114.3553,114.385,114.2761,114.2761,28986.0
2024-11-14 15:45:00,115.43,115.43,115.2,115.21,28684.0,114.286,114.286,114.0583,114.0682,28684.0
2024-11-14 15:50:00,115.2,115.27,115.14,115.17,36818.0,114.0583,114.1276,113.9989,114.0286,36818.0
2024-11-14 15:55:00,115.17,115.18,114.93,115.04,232893.0,114.0286,114.0385,113.791,113.8999,232893.0
2024-11-15 09:30:00,114.87,114.89,114.75,114.77,3324.0,113.7316,113.7514,113.6128,113.6326,3324.0
2024-11-15 09:35:00,114.77,115.5,114.7,115.32,457921.0,113.6326,114.3553,113.5633,114.1771,457921.0
2024-11-15 09:40:00,115.38,115.42,114.99,115.02,50721.0,114.2365,114.2761,113.8504,113.8801,50721.0
2024-11-15 09:45:00,115.08,115.31,115.04,115.2,33028.0,113.9395,114.1672,113.8999,114.0583,33028.0
2024-11-15 09:50:00,115.2,115.33,115.04,115.09,27032.0,114.0583,114.187,113.8999,113.9494,27032.0
2024-11-15 09:55:00,115.09,115.2,114.93,115.1,38408.0,113.9494,114.0583,113.791,113.9593,38408.0
2024-11-15 10:00:00,115.09,115.09,114.6,114.72,43122.0,113.9494,113.9494,113.4643,113.5831,43122.0
2024-11-15 10:05:00,114.68,114.73,114.43,114.6,31610.0,113.5435,113.593,113.2959,113.4643,31610.0
2024-11-15 10:10:00,114.59,114.76,114.46,114.76,20579.0,113.4544,113.6227,113.3256,113.6227,20579.0
2024-11-15 10:15:00,114.76,114.99,114.72,114.98,22654.0,113.6227,113.8504,113.5831,113.8405,22654.0
2024-11-15 10:20:00,114.98,115.01,114.85,114.99,24345.0,113.8405,113.8702,113.7118,113.8504,24345.0
2024-11-15 10:25:00,114.98,115.24,114.88,115.24,57682.0,113.8405,114.0979,113.7415,114.0979,57682.0
2024-11-15 10:30:00,115.26,115.28,114.89,115.05,66113.0,114.1177,114.1375,113.7514,113.9098,66113.0
2024-11-15 10:35:00,115.05,115.22,115.03,115.08,30343.0,113.9098,114.0781,113.89,113.9395,30343.0
2024-11-15 10:40:00,115.1,115.45,115.05,115.43,39683.0,113.9593,114.3058,113.9098,114.286,39683.0
2024-11-15 10:45:00,115.42,115.59,115.38,115.41,47698.0,114.2761,114.4444,114.2365,114.2662,47698.0
2024-11-15 10:50:00,115.41,115.54,115.03,115.11,64851.0,114.2662,114.3949,113.89,113.9692,64851.0
2024-11-15 10:55:00,115.11,115.19,115.06,115.09,25524.0,113.9692,114.0484,113.9197,113.9494,25524.0
2024-11-15 11:00:00,115.06,115.14,114.94,115.03,28856.0,113.9197,113.9989,113.8009,113.89,28856.0
2024-11-15 11:05:00,115.03,115.17,114.99,115.15,20741.0,113.89,114.0286,113.8504,114.0088,20741.0
2024-11-15 11:10:00,115.15,115.28,115.04,115.11,18412.0,114.0088,114.1375,113.8999,113.9692,18412.0
2024-11-15 11:15:00,115.07,115.41,115.07,115.4,22216.0,113.9296,114.2662,113.9296,114.2563,22216.0
2024-11-15 11:20:00,115.38,115.47,115.35,115.47,21347.0,114.2365,114.3256,114.2068,114.3256,21347.0
2024-11-15 11:25:00,115.46,115.51,115.32,115.48,24144.0,114.3157,114.3652,114.1771,114.3355,24144.0
2024-11-15 11:30:00,115.47,115.57,115.42,115.46,25665.0,114.3256,114.4246,114.2761,114.3157,25665.0
2024-11-15 11:35:00,115.46,115.53,115.41,115.52,25687.0,114.3157,114.385,114.2662,114.3751,25687.0
2024-11-15 11:40:00,115.52,115.64,115.51,115.63,22660.0,114.3751,114.4939,114.3652,114.484,22660.0
2024-11-15 11:45:00,115.65,115.66,115.39,115.45,28519.0,114.5038,114.5137,114.2464,114.3058,28519.0
2024-11-15 11:50:00,115.46,115.58,115.42,115.56,29325.0,114.3157,114.4345,114.2761,114.4147,29325.0
2024-11-15 11:55:00,115.56,115.74,115.51,115.69,23226.0,114.4147,114.593,114.3652,114.5435,23226.0
2024-11-15 12:00:00,115.69,115.85,115.67,115.85,33804.0,114.5435,114.7019,114.5236,114.7019,33804.0
2024-11-15 12:05:00,115.85,116.01,115.73,116.0,62612.0,114.7019,114.8603,114.5831,114.8504,62612.0
2024-11-15 12:10:00,116.0,116.23,115.98,116.11,95440.0,114.8504,115.0781,114.8306,114.9593,95440.0
2024-11-15 12:15:00,116.11,116.19,116.03,116.19,28674.0,114.9593,115.0385,114.8801,115.0385,28674.0
2024-11-15 12:20:00,116.2,116.24,116.15,116.16,30498.0,115.0484,115.088,114.9989,115.0088,30498.0
2024-11-15 12:25:00,116.15,116.23,116.1,116.22,36052.0,114.9989,115.0781,114.9494,115.0682,36052.0
2024-11-15 12:30:00,116.23,116.23,116.07,116.16,47508.0,115.0781,115.0781,114.9197,115.0088,47508.0
2024-11-15 12:35:00,116.16,116.35,116.11,116.34,38393.0,115.0088,115.1969,114.9593,115.187,38393.0
2024-11-15 12:40:00,116.34,116.35,116.24,116.31,61450.0,115.187,115.1969,115.088,115.1573,61450.0
2024-11-15 12:45:00,116.3,116.33,116.01,116.04,25092.0,115.1474,115.1771,114.8603,114.89,25092.0
2024-11-15 12:50:00,116.05,116.15,116.01,116.15,19707.0,114.8999,114.9989,114.8603,114.9989,19707.0
2024-11-15 12:55:00,116.14,116.15,115.93,116.01,26846.0,114.989,114.9989,114.7811,114.8603,26846.0
2024-11-15 13:00:00,116.01,116.07,115.93,116.02,28923.0,114.8603,114.9197,114.7811,114.8702,28923.0
2024-11-15 13:05:00,116.03,116.03,115.94,115.98,20777.0,114.8801,114.8801,114.791,114.8306,20777.0
2024-11-15 13:10:00,115.98,116.02,115.9,115.94,19871.0,114.8306,114.8702,114.7514,114.791,19871.0
2024-11-15 13:15:00,115.96,116.04,115.93,116.0,26578.0,114.8108,114.89,114.7811,114.8504,26578.0
2024-11-15 13:20:00,116.0,116.08,115.95,115.95,18658.0,114.8504,114.9296,114.8009,114.8009,18658.0
2024-11-15 13:25:00,115.96,116.04,115.95,115.98,25473.0,114.8108,114.89,114.8009,114.8306,25473.0
2024-11-15 13:30:00,115.97,116.0,115.93,115.95,27425.0,114.8207,114.8504,114.7811,114.8009,27425.0
2024-11-15 13:35:00,115.96,116.02,115.95,115.98,19444.0,114.8108,114.8702,114.8009,114.8306,19444.0
2024-11-15 13:40:00,115.98,116.03,115.97,116.0,17230.0,114.8306,114.8801,114.8207,114.8504,17230.0
2024-11-15 13:45:00,116.0,116.0,115.81,115.85,28783.0,114.8504,114.8504,114.6623,114.7019,28783.0
2024-11-15 13:50:00,115.85,115.94,115.84,115.88,24194.0,114.7019,114.791,114.692,114.7316,24194.0
2024-11-15 13:55:00,115.89,115.99,115.87,115.99,20877.0,114.7415,114.8405,114.7217,114.8405,20877.0
2024-11-15 14:00:00,115.99,116.0,115.93,115.97,58787.0,114.8405,114.8504,114.7811,114.8207,58787.0
2024-11-15 14:05:00,115.97,115.97,115.84,115.85,36737.0,114.8207,114.8207,114.692,114.7019,36737.0
2024-11-15 14:10:00,115.84,115.85,115.75,115.75,32804.0,114.692,114.7019,114.6029,114.6029,32804.0
2024-11-15 14:15:00,115.77,115.77,115.72,115.72,18647.0,114.6227,114.6227,114.5732,114.5732,18647.0
2024-11-15 14:20:00,115.72,115.74,115.62,115.65,25294.0,114.5732,114.593,114.4741,114.5038,25294.0
2024-11-15 14:25:00,115.65,115.72,115.61,115.65,21865.0,114.5038,114.5732,114.4642,114.5038,21865.0
2024-11-15 14:30:00,115.63,115.63,115.48,115.48,23814.0,114.484,114.484,114.3355,114.3355,23814.0
2024-11-15 14:35:00,115.48,115.61,115.45,115.56,25086.0,114.3355,114.4642,114.3058,114.4147,25086.0
2024-11-15 14:40:00,115.57,115.8,115.56,115.77,29376.0,114.4246,114.6524,114.4147,114.6227,29376.0
2024-11-15 14:45:00,115.76,115.91,115.74,115.89,25559.0,114.6128,114.7613,114.593,114.7415,25559.0
2024-11-15 14:50:00,115.89,115.98,115.88,115.92,26922.0,114.7415,114.8306,114.7316,114.7712,26922.0
2024-11-15 14:55:00,115.92,115.99,115.9,115.93,25648.0,114.7712,114.8405,114.7514,114.7811,25648.0
2024-11-15 15:00:00,115.92,115.99,115.84,115.89,33576.0,114.7712,114.8405,114.692,114.7415,33576.0
2024-11-15 15:05:00,115.9,115.97,115.85,115.94,33777.0,114.7514,114.8207,114.7019,114.791,33777.0
2024-11-15 15:10:00,115.94,115.95,115.8,115.93,33794.0,114.791,114.8009,114.6524,114.7811,33794.0
2024-11-15 15:15:00,115.93,115.96,115.84,115.84,38556.0,114.7811,114.8108,114.692,114.692,38556.0
2024-11-15 15:20:00,115.84,115.96,115.84,115.87,34415.0,114.692,114.8108,114.692,114.7217,34415.0
2024-11-15 15:25:00,115.87,115.87,115.57,115.59,29420.0,114.7217,114.7217,114.4246,114.4444,29420.0
2024-11-15 15:30:00,115.6,115.73,115.56,115.71,52863.0,114.4543,114.5831,114.4147,114.5633,52863.0
2024-11-15 15:35:00,115.71,115.79,115.66,115.74,92424.0,114.5633,114.6425,114.5137,114.593,92424.0
2024-11-15 15:40:00,115.74,115.76,115.65,115.69,56755.0,114.593,114.6128,114.5038,114.5435,56755.0
2024-11-15 15:45:00,115.69,115.74,115.64,115.73,60324.0,114.5435,114.593,114.4939,114.5831,60324.0
2024-11-15 15:50:00,115.73,116.0,115.73,115.97,122992.0,114.5831,114.8504,114.5831,114.8207,122992.0
2024-11-15 15:55:00,115.98,116.03,115.86,115.9,340085.0,114.8306,114.8801,114.7118,114.7514,340085.0
2024-11-18 09:30:00,115.58,116.41,115.51,116.28,99218.0,114.4345,115.2563,114.3652,115.1276,99218.0
2024-11-18 09:35:00,116.36,116.5,116.14,116.14,28605.0,115.2068,115.3454,114.989,114.989,28605.0
2024-11-18 09:40:00,116.15,116.56,116.14,116.5,18706.0,114.9989,115.4048,114.989,115.3454,18706.0
2024-11-18 09:45:00,116.48,116.8,116.39,116.8,52563.0,115.3256,115.6425,115.2365,115.6425,52563.0
2024-11-18 09:50:00,116.79,116.86,116.59,116.82,31994.0,115.6325,115.7019,115.4345,115.6623,31994.0
2024-11-18 09:55:00,116.82,117.06,116.73,116.73,39463.0,115.6623,115.8999,115.5731,115.5731,39463.0
2024-11-18 10:00:00,116.71,116.92,116.6,116.89,46528.0,115.5533,115.7613,115.4444,115.7316,46528.0
2024-11-18 10:05:00,116.91,116.92,116.7,116.86,18746.0,115.7514,115.7613,115.5434,115.7019,18746.0
2024-11-18 10:10:00,116.85,116.97,116.73,116.89,29772.0,115.692,115.8108,115.5731,115.7316,29772.0
2024-11-18 10:15:00,116.89,117.0,116.8,116.98,26172.0,115.7316,115.8405,115.6425,115.8207,26172.0
2024-11-18 10:20:00,116.97,117.11,116.89,116.93,32404.0,115.8108,115.9494,115.7316,115.7712,32404.0
2024-11-18 10:25:00,116.94,116.98,116.84,116.92,33183.0,115.7811,115.8207,115.6821,115.7613,33183.0
2024-11-18 10:30:00,116.91,117.11,116.86,117.08,34992.0,115.7514,115.9494,115.7019,115.9197,34992.0
2024-11-18 10:35:00,117.07,117.17,116.96,117.04,25328.0,115.9098,116.0088,115.8009,115.8801,25328.0
2024-11-18 10:40:00,117.04,117.17,117.04,117.17,26423.0,115.8801,116.0088,115.8801,116.0088,26423.0
2024-11-18 10:45:00,117.17,117.26,117.1,117.12,21100.0,116.0088,116.0979,115.9395,115.9593,21100.0
2024-11-18 10:50:00,117.12,117.17,117.1,117.16,14042.0,115.9593,116.0088,115.9395,115.9989,14042.0
2024-11-18 10:55:00,117.16,117.19,117.11,117.18,24627.0,115.9989,116.0286,115.9494,116.0187,24627.0
2024-11-18 11:00:00,117.18,117.28,117.14,117.25,20894.0,116.0187,116.1177,115.9791,116.088,20894.0
2024-11-18 11:05:00,117.25,117.28,117.02,117.12,45750.0,116.088,116.1177,115.8603,115.9593,45750.0
2024-11-18 11:10:00,117.13,117.22,117.08,117.17,25259.0,115.9692,116.0583,115.9197,116.0088,25259.0
2024-11-18 11:15:00,117.17,117.27,117.07,117.07,18430.0,116.0088,116.1078,115.9098,115.9098,18430.0
2024-11-18 11:20:00,117.07,117.08,116.87,116.89,16923.0,115.9098,115.9197,115.7118,115.7316,16923.0
2024-11-18 11:25:00,116.88,116.94,116.83,116.83,16140.0,115.7217,115.7811,115.6722,115.6722,16140.0
2024-11-18 11:30:00,116.83,117.14,116.83,117.08,27187.0,115.6722,115.9791,115.6722,115.9197,27187.0
2024-11-18 11:35:00,117.11,117.11,116.99,117.11,20905.0,115.9494,115.9494,115.8306,115.9494,20905.0
2024-11-18 11:40:00,117.11,117.14,117.06,117.08,21067.0,115.9494,115.9791,115.8999,115.9197,21067.0
2024-11-18 11:45:00,117.08,117.18,117.06,117.14,16456.0,115.9197,116.0187,115.8999,115.9791,16456.0
2024-11-18 11:50:00,117.14,117.29,117.12,117.27,34600.0,115.9791,116.1276,115.9593,116.1078,34600.0
2024-11-18 11:55:00,117.27,117.27,117.14,117.15,14052.0,116.1078,116.1078,115.9791,115.989,14052.0
2024-11-18 12:00:00,117.15,117.3,117.13,117.24,17809.0,115.989,116.1375,115.9692,116.0781,17809.0
2024-11-18 12:05:00,117.26,117.3,117.25,117.3,9508.0,116.0979,116.1375,116.088,116.1375,9508.0
2024-11-18 12:10:00,117.29,117.37,117.27,117.36,22234.0,116.1276,116.2068,116.1078,116.1969,22234.0
2024-11-18 12:15:00,117.36,117.42,117.34,117.39,14936.0,116.1969,116.2563,116.1771,116.2266,14936.0
2024-11-18 12:20:00,117.42,117.46,117.36,117.39,12089.0,116.2563,116.2959,116.1969,116.2266,12089.0
2024-11-18 12:25:00,117.37,117.42,117.37,117.38,14706.0,116.2068,116.2563,116.2068,116.2167,14706.0
2024-11-18 12:30:00,117.37,117.47,117.28,117.45,17895.0,116.2068,116.3058,116.1177,116.286,17895.0
2024-11-18 12:35:00,117.47,117.58,117.44,117.57,15630.0,116.3058,116.4147,116.2761,116.4048,15630.0
2024-11-18 12:40:00,117.58,117.6,117.53,117.53,14193.0,116.4147,116.4345,116.3652,116.3652,14193.0
2024-11-18 12:45:00,117.52,117.56,117.46,117.52,20188.0,116.3553,116.3949,116.2959,116.3553,20188.0
2024-11-18 12:50:00,117.52,117.58,117.48,117.54,28452.0,116.3553,116.4147,116.3157,116.3751,28452.0
2024-11-18 12:55:00,117.55,117.56,117.5,117.52,16272.0,116.385,116.3949,116.3355,116.3553,16272.0
2024-11-18 13:00:00,117.52,117.53,117.43,117.44,16342.0,116.3553,116.3652,116.2662,116.2761,16342.0
2024-11-18 13:05:00,117.45,117.64,117.44,117.59,28967.0,116.286,116.4741,116.2761,116.4246,28967.0
2024-11-18 13:10:00,117.59,117.66,117.57,117.59,22764.0,116.4246,116.4939,116.4048,116.4246,22764.0
2024-11-18 13:15:00,117.61,117.68,117.59,117.64,21092.0,116.4444,116.5137,116.4246,116.4741,21092.0
2024-11-18 13:20:00,117.66,117.77,117.65,117.76,19589.0,116.4939,116.6028,116.484,116.5929,19589.0
2024-11-18 13:25:00,117.74,117.76,117.61,117.75,26064.0,116.5731,116.5929,116.4444,116.583,26064.0
2024-11-18 13:30:00,117.74,117.75,117.66,117.7,25640.0,116.5731,116.583,116.4939,116.5335,25640.0
2024-11-18 13:35:00,117.69,117.88,117.68,117.83,32986.0,116.5236,116.7117,116.5137,116.6622,32986.0
2024-11-18 13:40:00,117.83,117.83,117.78,117.79,43112.0,116.6622,116.6622,116.6127,116.6226,43112.0
2024-11-18 13:45:00,117.78,117.81,117.69,117.69,62099.0,116.6127,116.6424,116.5236,116.5236,62099.0
2024-11-18 13:50:00,117.67,117.75,117.66,117.75,25672.0,116.5038,116.583,116.4939,116.583,25672.0
2024-11-18 13:55:00,117.74,117.87,117.74,117.86,28021.0,116.5731,116.7018,116.5731,116.6919,28021.0
2024-11-18 14:00:00,117.86,117.93,117.83,117.87,67415.0,116.6919,116.7613,116.6622,116.7018,67415.0
2024-11-18 14:05:00,117.86,117.9,117.77,117.84,32099.0,116.6919,116.7315,116.6028,116.6721,32099.0
2024-11-18 14:10:00,117.84,117.94,117.83,117.89,29351.0,116.6721,116.7712,116.6622,116.7216,29351.0
2024-11-18 14:15:00,117.89,117.92,117.63,117.65,88247.0,116.7216,116.7514,116.4642,116.484,88247.0
2024-11-18 14:20:00,117.65,117.71,117.63,117.69,16591.0,116.484,116.5434,116.4642,116.5236,16591.0
2024-11-18 14:25:00,117.69,117.75,117.69,117.73,21002.0,116.5236,116.583,116.5236,116.5632,21002.0
2024-11-18 14:30:00,117.74,117.74,117.69,117.72,23422.0,116.5731,116.5731,116.5236,116.5533,23422.0
2024-11-18 14:35:00,117.72,117.85,117.67,117.71,47172.0,116.5533,116.682,116.5038,116.5434,47172.0
2024-11-18 14:40:00,117.72,117.72,117.56,117.63,22949.0,116.5533,116.5533,116.3949,116.4642,22949.0
2024-11-18 14:45:00,117.63,117.72,117.62,117.7,32825.0,116.4642,116.5533,116.4543,116.5335,32825.0
2024-11-18 14:50:00,117.72,117.75,117.67,117.68,24610.0,116.5533,116.583,116.5038,116.5137,24610.0
2024-11-18 14:55:00,117.68,117.68,117.62,117.63,27704.0,116.5137,116.5137,116.4543,116.4642,27704.0
2024-11-18 15:00:00,117.63,117.63,117.44,117.57,50530.0,116.4642,116.4642,116.2761,116.4048,50530.0
2024-11-18 15:05:00,117.57,117.57,117.41,117.43,34770.0,116.4048,116.4048,116.2464,116.2662,34770.0
2024-11-18 15:10:00,117.43,117.53,117.43,117.47,38924.0,116.2662,116.3652,116.2662,116.3058,38924.0
2024-11-18 15:15:00,117.48,117.48,117.39,117.42,26900.0,116.3157,116.3157,116.2266,116.2563,26900.0
2024-11-18 15:20:00,117.42,117.46,117.39,117.41,26760.0,116.2563,116.2959,116.2266,116.2464,26760.0
2024-11-18 15:25:00,117.41,117.42,117.36,117.4,52379.0,116.2464,116.2563,116.1969,116.2365,52379.0
2024-11-18 15:30:00,117.41,117.61,117.4,117.61,61598.0,116.2464,116.4444,116.2365,116.4444,61598.0
2024-11-18 15:35:00,117.59,117.6,117.42,117.45,34642.0,116.4246,116.4345,116.2563,116.286,34642.0
2024-11-18 15:40:00,117.45,117.48,117.32,117.38,52613.0,116.286,116.3157,116.1573,116.2167,52613.0
2024-11-18 15:45:00,117.38,117.41,117.34,117.4,47060.0,116.2167,116.2464,116.1771,116.2365,47060.0
2024-11-18 15:50:00,117.4,117.47,117.36,117.41,101601.0,116.2365,116.3058,116.1969,116.2464,101601.0
2024-11-18 15:55:00,117.42,117.49,117.29,117.38,274212.0,116.2563,116.3256,116.1276,116.2167,274212.0
2024-11-19 09:30:00,116.54,117.08,116.01,116.41,89256.0,115.385,115.9197,114.8603,115.2563,89256.0
2024-11-19 09:35:00,116.4,116.65,115.84,116.12,21794.0,115.2464,115.4939,114.692,114.9692,21794.0
2024-11-19 09:40:00,116.06,116.15,115.51,115.66,33084.0,114.9098,114.9989,114.3652,114.5137,33084.0
2024-11-19 09:45:00,115.61,115.81,115.45,115.69,30870.0,114.4642,114.6623,114.3058,114.5435,30870.0
2024-11-19 09:50:00,115.65,116.19,115.65,116.18,87723.0,114.5038,115.0385,114.5038,115.0286,87723.0
2024-11-19 09:55:00,116.16,116.22,115.91,116.02,46742.0,115.0088,115.0682,114.7613,114.8702,46742.0
2024-11-19 10:00:00,116.0,116.5,116.0,116.46,42466.0,114.8504,115.3454,114.8504,115.3058,42466.0
2024-11-19 10:05:00,116.48,116.67,116.45,116.57,75939.0,115.3256,115.5137,115.2959,115.4147,75939.0
2024-11-19 10:10:00,116.57,116.63,116.46,116.51,45765.0,115.4147,115.4741,115.3058,115.3553,45765.0
2024-11-19 10:15:00,116.51,116.68,116.47,116.57,29785.0,115.3553,115.5236,115.3157,115.4147,29785.0
2024-11-19 10:20:00,116.58,116.73,116.54,116.72,26004.0,115.4246,115.5731,115.385,115.5632,26004.0
2024-11-19 10:25:00,116.73,116.82,116.67,116.81,32905.0,115.5731,115.6623,115.5137,115.6524,32905.0
2024-11-19 10:30:00,116.81,117.01,116.64,116.67,27883.0,115.6524,115.8504,115.484,115.5137,27883.0
2024-11-19 10:35:00,116.65,116.91,116.64,116.86,14215.0,115.4939,115.7514,115.484,115.7019,14215.0
2024-11-19 10:40:00,116.86,117.03,116.74,116.96,42268.0,115.7019,115.8702,115.583,115.8009,42268.0
2024-11-19 10:45:00,116.95,116.95,116.76,116.89,14614.0,115.791,115.791,115.6028,115.7316,14614.0
2024-11-19 10:50:00,116.88,116.88,116.58,116.62,24452.0,115.7217,115.7217,115.4246,115.4642,24452.0
2024-11-19 10:55:00,116.62,116.64,116.52,116.61,12308.0,115.4642,115.484,115.3652,115.4543,12308.0
2024-11-19 11:00:00,116.61,116.61,116.37,116.54,28099.0,115.4543,115.4543,115.2167,115.385,28099.0
2024-11-19 11:05:00,116.54,116.6,116.46,116.59,17019.0,115.385,115.4444,115.3058,115.4345,17019.0
2024-11-19 11:10:00,116.6,116.69,116.57,116.63,14877.0,115.4444,115.5335,115.4147,115.4741,14877.0
2024-11-19 11:15:00,116.64,116.71,116.64,116.66,15493.0,115.484,115.5533,115.484,115.5038,15493.0
2024-11-19 11:20:00,116.65,116.71,116.64,116.64,17701.0,115.4939,115.5533,115.484,115.484,17701.0
2024-11-19 11:25:00,116.65,116.84,116.64,116.84,19865.0,115.4939,115.6821,115.484,115.6821,19865.0
2024-11-19 11:30:00,116.85,116.85,116.64,116.68,17705.0,115.692,115.692,115.484,115.5236,17705.0
2024-11-19 11:35:00,116.63,116.64,116.58,116.64,14586.0,115.4741,115.484,115.4246,115.484,14586.0
2024-11-19 11:40:00,116.63,116.72,116.63,116.7,18349.0,115.4741,115.5632,115.4741,115.5434,18349.0
2024-11-19 11:45:00,116.7,116.76,116.7,116.75,9153.0,115.5434,115.6028,115.5434,115.5929,9153.0
2024-11-19 11:50:00,116.74,116.82,116.68,116.8,13930.0,115.583,115.6623,115.5236,115.6425,13930.0
2024-11-19 11:55:00,116.81,116.82,116.78,116.79,6459.0,115.6524,115.6623,115.6226,115.6325,6459.0
2024-11-19 12:00:00,116.8,116.87,116.78,116.84,10362.0,115.6425,115.7118,115.6226,115.6821,10362.0
2024-11-19 12:05:00,116.85,116.91,116.83,116.9,12613.0,115.692,115.7514,115.6722,115.7415,12613.0
2024-11-19 12:10:00,116.9,116.95,116.9,116.94,17315.0,115.7415,115.791,115.7415,115.7811,17315.0
2024-11-19 12:15:00,116.94,116.97,116.91,116.94,14652.0,115.7811,115.8108,115.7514,115.7811,14652.0
2024-11-19 12:20:00,116.92,116.94,116.83,116.83,9873.0,115.7613,115.7811,115.6722,115.6722,9873.0
2024-11-19 12:25:00,116.83,116.9,116.81,116.9,16041.0,115.6722,115.7415,115.6524,115.7415,16041.0
2024-11-19 12:30:00,116.91,117.05,116.89,117.05,14387.0,115.7514,115.89,115.7316,115.89,14387.0
2024-11-19 12:35:00,117.03,117.03,116.92,116.95,10991.0,115.8702,115.8702,115.7613,115.791,10991.0
2024-11-19 12:40:00,116.95,116.98,116.9,116.94,10993.0,115.791,115.8207,115.7415,115.7811,10993.0
2024-11-19 12:45:00,116.95,117.0,116.85,116.87,11017.0,115.791,115.8405,115.692,115.7118,11017.0
2024-11-19 12:50:00,116.85,116.99,116.85,116.98,9475.0,115.692,115.8306,115.692,115.8207,9475.0
2024-11-19 12:55:00,116.97,116.99,116.93,116.96,11150.0,115.8108,115.8306,115.7712,115.8009,11150.0
2024-11-19 13:00:00,116.97,117.0,116.91,116.93,18764.0,115.8108,115.8405,115.7514,115.7712,18764.0
2024-11-19 13:05:00,116.93,116.93,116.86,116.87,14345.0,115.7712,115.7712,115.7019,115.7118,14345.0
2024-11-19 13:10:00,116.88,116.95,116.88,116.95,17138.0,115.7217,115.791,115.7217,115.791,17138.0
2024-11-19 13:15:00,116.95,116.98,116.91,116.93,12207.0,115.791,115.8207,115.7514,115.7712,12207.0
2024-11-19 13:20:00,116.93,116.99,116.88,116.98,18247.0,115.7712,115.8306,115.7217,115.8207,18247.0
2024-11-19 13:25:00,116.97,117.13,116.97,117.12,17861.0,115.8108,115.9692,115.8108,115.9593,17861.0
2024-11-19 13:30:00,117.12,117.18,117.11,117.13,17835.0,115.9593,116.0187,115.9494,115.9692,17835.0
2024-11-19 13:35:00,117.12,117.15,117.08,117.15,17819.0,115.9593,115.989,115.9197,115.989,17819.0
2024-11-19 13:40:00,117.16,117.2,117.12,117.2,12121.0,115.9989,116.0385,115.9593,116.0385,12121.0
2024-11-19 13:45:00,117.2,117.29,117.18,117.27,20502.0,116.0385,116.1276,116.0187,116.1078,20502.0
2024-11-19 13:50:00,117.29,117.53,117.28,117.52,36396.0,116.1276,116.3652,116.1177,116.3553,36396.0
2024-11-19 13:55:00,117.52,117.53,117.38,117.38,23218.0,116.3553,116.3652,116.2167,116.2167,23218.0
2024-11-19 14:00:00,117.38,117.42,117.3,117.34,12420.0,116.2167,116.2563,116.1375,116.1771,12420.0
2024-11-19 14:05:00,117.34,117.45,117.28,117.45,13663.0,116.1771,116.286,116.1177,116.286,13663.0
2024-11-19 14:10:00,117.46,117.5,117.38,117.49,19990.0,116.2959,116.3355,116.2167,116.3256,19990.0
2024-11-19 14:15:00,117.49,117.55,117.46,117.47,28828.0,116.3256,116.385,116.2959,116.3058,28828.0
2024-11-19 14:20:00,117.5,117.54,117.45,117.54,18793.0,116.3355,116.3751,116.286,116.3751,18793.0
2024-11-19 14:25:00,117.54,117.54,117.41,117.44,20494.0,116.3751,116.3751,116.2464,116.2761,20494.0
2024-11-19 14:30:00,117.42,117.43,117.25,117.27,22106.0,116.2563,116.2662,116.088,116.1078,22106.0
2024-11-19 14:35:00,117.26,117.26,117.07,117.08,21073.0,116.0979,116.0979,115.9098,115.9197,21073.0
2024-11-19 14:40:00,117.07,117.09,116.99,117.02,20668.0,115.9098,115.9296,115.8306,115.8603,20668.0
2024-11-19 14:45:00,117.02,117.02,116.91,116.95,12618.0,115.8603,115.8603,115.7514,115.791,12618.0
2024-11-19 14:50:00,116.96,116.96,116.88,116.91,18045.0,115.8009,115.8009,115.7217,115.7514,18045.0
2024-11-19 14:55:00,116.92,116.96,116.89,116.93,18635.0,115.7613,115.8009,115.7316,115.7712,18635.0
2024-11-19 15:00:00,116.92,116.93,116.83,116.91,19687.0,115.7613,115.7712,115.6722,115.7514,19687.0
2024-11-19 15:05:00,116.9,116.9,116.84,116.86,19108.0,115.7415,115.7415,115.6821,115.7019,19108.0
2024-11-19 15:10:00,116.85,116.87,116.76,116.76,44008.0,115.692,115.7118,115.6028,115.6028,44008.0
2024-11-19 15:15:00,116.76,116.86,116.74,116.84,30708.0,115.6028,115.7019,115.583,115.6821,30708.0
2024-11-19 15:20:00,116.83,116.84,116.77,116.77,21111.0,115.6722,115.6821,115.6127,115.6127,21111.0
2024-11-19 15:25:00,116.78,116.8,116.69,116.73,21342.0,115.6226,115.6425,115.5335,115.5731,21342.0
2024-11-19 15:30:00,116.73,116.75,116.67,116.74,30034.0,115.5731,115.5929,115.5137,115.583,30034.0
2024-11-19 15:35:00,116.73,116.77,116.7,116.72,39582.0,115.5731,115.6127,115.5434,115.5632,39582.0
2024-11-19 15:40:00,116.72,116.84,116.71,116.79,43171.0,115.5632,115.6821,115.5533,115.6325,43171.0
2024-11-19 15:45:00,116.78,117.09,116.74,117.04,64863.0,115.6226,115.9296,115.583,115.8801,64863.0
2024-11-19 15:50:00,117.06,117.16,116.97,117.02,134481.0,115.8999,115.9989,115.8108,115.8603,134481.0
2024-11-19 15:55:00,117.02,117.2,116.95,117.11,385830.0,115.8603,116.0385,115.791,115.9494,385830.0
2024-11-20 09:30:00,116.69,116.77,115.53,115.77,134155.0,115.5335,115.6127,114.385,114.6227,134155.0
2024-11-20 09:35:00,115.77,116.01,115.57,115.94,22120.0,114.6227,114.8603,114.4246,114.791,22120.0
2024-11-20 09:40:00,115.94,116.01,115.75,115.88,14157.0,114.791,114.8603,114.6029,114.7316,14157.0
2024-11-20 09:45:00,115.79,116.23,115.63,116.23,120554.0,114.6425,115.0781,114.484,115.0781,120554.0
2024-11-20 09:50:00,116.22,116.58,116.17,116.22,26113.0,115.0682,115.4246,115.0187,115.0682,26113.0
2024-11-20 09:55:00,116.23,116.47,116.22,116.4,18092.0,115.0781,115.3157,115.0682,115.2464,18092.0
2024-11-20 10:00:00,116.45,116.74,116.43,116.65,25857.0,115.2959,115.583,115.2761,115.4939,25857.0
2024-11-20 10:05:00,116.65,116.67,116.26,116.26,25687.0,115.4939,115.5137,115.1078,115.1078,25687.0
2024-11-20 10:10:00,116.27,116.31,116.08,116.1,79879.0,115.1177,115.1573,114.9296,114.9494,79879.0
2024-11-20 10:15:00,116.04,116.12,115.77,115.8,29103.0,114.89,114.9692,114.6227,114.6524,29103.0
2024-11-20 10:20:00,115.77,116.11,115.77,116.11,103532.0,114.6227,114.9593,114.6227,114.9593,103532.0
2024-11-20 10:25:00,116.14,116.18,115.9,116.06,35680.0,114.989,115.0286,114.7514,114.9098,35680.0
2024-11-20 10:30:00,116.06,116.16,115.92,116.02,35148.0,114.9098,115.0088,114.7712,114.8702,35148.0
2024-11-20 10:35:00,116.02,116.02,115.79,115.88,25094.0,114.8702,114.8702,114.6425,114.7316,25094.0
2024-11-20 10:40:00,115.88,115.88,115.75,115.84,36892.0,114.7316,114.7316,114.6029,114.692,36892.0
2024-11-20 10:45:00,115.85,115.85,115.7,115.77,22320.0,114.7019,114.7019,114.5534,114.6227,22320.0
2024-11-20 10:50:00,115.74,116.26,115.74,116.25,28999.0,114.593,115.1078,114.593,115.0979,28999.0
2024-11-20 10:55:00,116.25,116.38,116.23,116.29,18244.0,115.0979,115.2266,115.0781,115.1375,18244.0
2024-11-20 11:00:00,116.3,116.36,116.21,116.34,26772.0,115.1474,115.2068,115.0583,115.187,26772.0
2024-11-20 11:05:00,116.33,116.37,116.15,116.15,21674.0,115.1771,115.2167,114.9989,114.9989,21674.0
2024-11-20 11:10:00,116.13,116.26,116.1,116.2,23225.0,114.9791,115.1078,114.9494,115.0484,23225.0
2024-11-20 11:15:00,116.22,116.36,116.2,116.3,19439.0,115.0682,115.2068,115.0484,115.1474,19439.0
2024-11-20 11:20:00,116.31,116.34,116.16,116.19,12963.0,115.1573,115.187,115.0088,115.0385,12963.0
2024-11-20 11:25:00,116.19,116.21,116.08,116.09,17793.0,115.0385,115.0583,114.9296,114.9395,17793.0
2024-11-20 11:30:00,116.08,116.16,116.07,116.08,16076.0,114.9296,115.0088,114.9197,114.9296,16076.0
2024-11-20 11:35:00,116.07,116.08,115.93,115.96,32399.0,114.9197,114.9296,114.7811,114.8108,32399.0
2024-11-20 11:40:00,115.94,115.98,115.91,115.96,16817.0,114.791,114.8306,114.7613,114.8108,16817.0
2024-11-20 11:45:00,115.98,116.03,115.92,116.02,17700.0,114.8306,114.8801,114.7712,114.8702,17700.0
2024-11-20 11:50:00,116.03,116.09,116.0,116.02,18332.0,114.8801,114.9395,114.8504,114.8702,18332.0
2024-11-20 11:55:00,116.02,116.12,116.02,116.08,22947.0,114.8702,114.9692,114.8702,114.9296,22947.0
2024-11-20 12:00:00,116.08,116.13,115.98,116.0,19408.0,114.9296,114.9791,114.8306,114.8504,19408.0
2024-11-20 12:05:00,116.0,116.02,115.93,115.97,11497.0,114.8504,114.8702,114.7811,114.8207,11497.0
2024-11-20 12:10:00,115.98,116.03,115.88,115.89,14357.0,114.8306,114.8801,114.7316,114.7415,14357.0
2024-11-20 12:15:00,115.89,116.0,115.88,115.96,11921.0,114.7415,114.8504,114.7316,114.8108,11921.0
2024-11-20 12:20:00,115.96,115.97,115.85,115.85,13785.0,114.8108,114.8207,114.7019,114.7019,13785.0
2024-11-20 12:25:00,115.86,115.86,115.81,115.85,12644.0,114.7118,114.7118,114.6623,114.7019,12644.0
2024-11-20 12:30:00,115.85,116.07,115.84,116.02,18271.0,114.7019,114.9197,114.692,114.8702,18271.0
2024-11-20 12:35:00,116.02,116.05,116.0,116.02,19486.0,114.8702,114.8999,114.8504,114.8702,19486.0
2024-11-20 12:40:00,116.03,116.11,116.02,116.1,13461.0,114.8801,114.9593,114.8702,114.9494,13461.0
2024-11-20 12:45:00,116.1,116.27,116.1,116.27,18547.0,114.9494,115.1177,114.9494,115.1177,18547.0
2024-11-20 12:50:00,116.28,116.3,116.24,116.24,13890.0,115.1276,115.1474,115.088,115.088,13890.0
2024-11-20 12:55:00,116.18,116.25,116.14,116.14,13145.0,115.0286,115.0979,114.989,114.989,13145.0
2024-11-20 13:00:00,116.14,116.21,116.13,116.18,14414.0,114.989,115.0583,114.9791,115.0286,14414.0
2024-11-20 13:05:00,116.19,116.21,116.15,116.16,8228.0,115.0385,115.0583,114.9989,115.0088,8228.0
2024-11-20 13:10:00,116.16,116.16,116.05,116.1,12539.0,115.0088,115.0088,114.8999,114.9494,12539.0
2024-11-20 13:15:00,116.11,116.14,116.03,116.03,13370.0,114.9593,114.989,114.8801,114.8801,13370.0
2024-11-20 13:20:00,116.03,116.13,116.01,116.11,16300.0,114.8801,114.9791,114.8603,114.9593,16300.0
2024-11-20 13:25:00,116.13,116.2,116.06,116.2,14112.0,114.9791,115.0484,114.9098,115.0484,14112.0
2024-11-20 13:30:00,116.19,116.19,115.87,115.88,11505.0,115.0385,115.0385,114.7217,114.7316,11505.0
2024-11-20 13:35:00,115.87,115.89,115.82,115.83,11891.0,114.7217,114.7415,114.6722,114.6821,11891.0
2024-11-20 13:40:00,115.83,115.94,115.81,115.92,12840.0,114.6821,114.791,114.6623,114.7712,12840.0
2024-11-20 13:45:00,115.93,115.93,115.87,115.88,11765.0,114.7811,114.7811,114.7217,114.7316,11765.0
2024-11-20 13:50:00,115.89,115.89,115.83,115.86,18608.0,114.7415,114.7415,114.6821,114.7118,18608.0
2024-11-20 13:55:00,115.86,115.87,115.77,115.81,15743.0,114.7118,114.7217,114.6227,114.6623,15743.0
2024-11-20 14:00:00,115.81,115.87,115.73,115.76,70147.0,114.6623,114.7217,114.5831,114.6128,70147.0
2024-11-20 14:05:00,115.76,115.95,115.73,115.95,26831.0,114.6128,114.8009,114.5831,114.8009,26831.0
2024-11-20 14:10:00,115.93,115.98,115.87,115.88,21797.0,114.7811,114.8306,114.7217,114.7316,21797.0
2024-11-20 14:15:00,115.87,115.9,115.81,115.82,30126.0,114.7217,114.7514,114.6623,114.6722,30126.0
2024-11-20 14:20:00,115.8,115.84,115.7,115.72,13935.0,114.6524,114.692,114.5534,114.5732,13935.0
2024-11-20 14:25:00,115.73,115.85,115.73,115.76,19821.0,114.5831,114.7019,114.5831,114.6128,19821.0
2024-11-20 14:30:00,115.77,115.9,115.75,115.9,19650.0,114.6227,114.7514,114.6029,114.7514,19650.0
2024-11-20 14:35:00,115.9,116.02,115.87,115.93,24702.0,114.7514,114.8702,114.7217,114.7811,24702.0
2024-11-20 14:40:00,115.92,115.93,115.86,115.88,12607.0,114.7712,114.7811,114.7118,114.7316,12607.0
2024-11-20 14:45:00,115.89,115.91,115.85,115.91,22944.0,114.7415,114.7613,114.7019,114.7613,22944.0
2024-11-20 14:50:00,115.91,115.94,115.83,115.83,14637.0,114.7613,114.791,114.6821,114.6821,14637.0
2024-11-20 14:55:00,115.83,115.87,115.82,115.86,20192.0,114.6821,114.7217,114.6722,114.7118,20192.0
2024-11-20 15:00:00,115.86,115.86,115.76,115.79,22350.0,114.7118,114.7118,114.6128,114.6425,22350.0
2024-11-20 15:05:00,115.78,115.78,115.7,115.76,32626.0,114.6326,114.6326,114.5534,114.6128,32626.0
2024-11-20 15:10:00,115.76,115.78,115.72,115.74,20427.0,114.6128,114.6326,114.5732,114.593,20427.0
2024-11-20 15:15:00,115.73,115.77,115.69,115.74,26581.0,114.5831,114.6227,114.5435,114.593,26581.0
2024-11-20 15:20:00,115.73,115.78,115.57,115.58,30115.0,114.5831,114.6326,114.4246,114.4345,30115.0
2024-11-20 15:25:00,115.58,115.59,115.53,115.59,30113.0,114.4345,114.4444,114.385,114.4444,30113.0
2024-11-20 15:30:00,115.59,115.93,115.58,115.92,44184.0,114.4444,114.7811,114.4345,114.7712,44184.0
2024-11-20 15:35:00,115.92,115.98,115.89,115.91,29634.0,114.7712,114.8306,114.7415,114.7613,29634.0
2024-11-20 15:40:00,115.91,115.95,115.71,115.73,34877.0,114.7613,114.8009,114.5633,114.5831,34877.0
2024-11-20 15:45:00,115.72,115.81,115.65,115.81,56040.0,114.5732,114.6623,114.5038,114.6623,56040.0
2024-11-20 15:50:00,115.82,115.88,115.62,115.65,74652.0,114.6722,114.7316,114.4741,114.5038,74652.0
2024-11-20 15:55:00,115.65,115.94,115.57,115.93,472015.0,114.5038,114.791,114.4246,114.7811,472015.0
2024-11-21 09:30:00,115.68,115.82,115.14,115.55,185146.0,114.5335,114.6722,113.9989,114.4048,185146.0
2024-11-21 09:35:00,115.54,115.68,115.21,115.63,124472.0,114.3949,114.5335,114.0682,114.484,124472.0
2024-11-21 09:40:00,115.64,115.79,115.25,115.37,112735.0,114.4939,114.6425,114.1078,114.2266,112735.0
2024-11-21 09:45:00,115.36,115.46,115.24,115.38,73136.0,114.2167,114.3157,114.0979,114.2365,73136.0
2024-11-21 09:50:00,115.41,115.57,115.4,115.52,28862.0,114.2662,114.4246,114.2563,114.3751,28862.0
2024-11-21 09:55:00,115.54,115.55,115.39,115.48,49756.0,114.3949,114.4048,114.2464,114.3355,49756.0
2024-11-21 10:00:00,115.51,115.82,115.43,115.74,41899.0,114.3652,114.6722,114.286,114.593,41899.0
2024-11-21 10:05:00,115.77,115.86,115.66,115.84,43141.0,114.6227,114.7118,114.5137,114.692,43141.0
2024-11-21 10:10:00,115.82,116.12,115.78,116.08,36558.0,114.6722,114.9692,114.6326,114.9296,36558.0
2024-11-21 10:15:00,116.09,116.09,115.69,115.8,34535.0,114.9395,114.9395,114.5435,114.6524,34535.0
2024-11-21 10:20:00,115.8,115.83,115.59,115.62,20052.0,114.6524,114.6821,114.4444,114.4741,20052.0
2024-11-21 10:25:00,115.63,115.79,115.63,115.79,24197.0,114.484,114.6425,114.484,114.6425,24197.0
2024-11-21 10:30:00,115.77,115.78,115.47,115.51,19899.0,114.6227,114.6326,114.3256,114.3652,19899.0
2024-11-21 10:35:00,115.49,115.62,115.46,115.49,33358.0,114.3454,114.4741,114.3157,114.3454,33358.0
2024-11-21 10:40:00,115.5,115.67,115.49,115.63,19852.0,114.3553,114.5236,114.3454,114.484,19852.0
2024-11-21 10:45:00,115.61,115.75,115.55,115.59,30245.0,114.4642,114.6029,114.4048,114.4444,30245.0
2024-11-21 10:50:00,115.58,115.72,115.55,115.7,18511.0,114.4345,114.5732,114.4048,114.5534,18511.0
2024-11-21 10:55:00,115.71,115.95,115.7,115.85,14582.0,114.5633,114.8009,114.5534,114.7019,14582.0
2024-11-21 11:00:00,115.92,116.0,115.85,115.94,41868.0,114.7712,114.8504,114.7019,114.791,41868.0
2024-11-21 11:05:00,115.94,116.01,115.89,115.92,14802.0,114.791,114.8603,114.7415,114.7712,14802.0
2024-11-21 11:10:00,115.95,116.0,115.91,115.98,19461.0,114.8009,114.8504,114.7613,114.8306,19461.0
2024-11-21 11:15:00,115.96,116.09,115.96,116.06,14081.0,114.8108,114.9395,114.8108,114.9098,14081.0
2024-11-21 11:20:00,116.08,116.16,116.0,116.15,23217.0,114.9296,115.0088,114.8504,114.9989,23217.0
2024-11-21 11:25:00,116.15,116.17,116.06,116.14,13912.0,114.9989,115.0187,114.9098,114.989,13912.0
2024-11-21 11:30:00,116.13,116.34,116.13,116.33,15117.0,114.9791,115.187,114.9791,115.1771,15117.0
2024-11-21 11:35:00,116.31,116.31,116.13,116.19,12294.0,115.1573,115.1573,114.9791,115.0385,12294.0
2024-11-21 11:40:00,116.2,116.29,116.19,116.26,13628.0,115.0484,115.1375,115.0385,115.1078,13628.0
2024-11-21 11:45:00,116.26,116.31,116.22,116.28,17411.0,115.1078,115.1573,115.0682,115.1276,17411.0
2024-11-21 11:50:00,116.27,116.28,116.23,116.28,10647.0,115.1177,115.1276,115.0781,115.1276,10647.0
2024-11-21 11:55:00,116.27,116.34,116.25,116.27,13808.0,115.1177,115.187,115.0979,115.1177,13808.0
2024-11-21 12:00:00,116.28,116.28,116.16,116.19,18530.0,115.1276,115.1276,115.0088,115.0385,18530.0
2024-11-21 12:05:00,116.19,116.19,116.09,116.1,17181.0,115.0385,115.0385,114.9395,114.9494,17181.0
2024-11-21 12:10:00,116.1,116.13,116.06,116.11,22116.0,114.9494,114.9791,114.9098,114.9593,22116.0
2024-11-21 12:15:00,116.12,116.12,116.06,116.1,14260.0,114.9692,114.9692,114.9098,114.9494,14260.0
2024-11-21 12:20:00,116.1,116.1,116.01,116.05,13620.0,114.9494,114.9494,114.8603,114.8999,13620.0
2024-11-21 12:25:00,116.05,116.24,116.03,116.22,13668.0,114.8999,115.088,114.8801,115.0682,13668.0
2024-11-21 12:30:00,116.23,116.26,116.21,116.23,7870.0,115.0781,115.1078,115.0583,115.0781,7870.0
2024-11-21 12:35:00,116.23,116.45,116.22,116.44,13315.0,115.0781,115.2959,115.0682,115.286,13315.0
2024-11-21 12:40:00,116.45,116.86,116.45,116.86,27655.0,115.2959,115.7019,115.2959,115.7019,27655.0
2024-11-21 12:45:00,116.86,117.05,116.85,117.05,67041.0,115.7019,115.89,115.692,115.89,67041.0
2024-11-21 12:50:00,117.05,117.05,116.9,117.02,9419.0,115.89,115.89,115.7415,115.8603,9419.0
2024-11-21 12:55:00,117.01,117.01,116.9,116.93,12717.0,115.8504,115.8504,115.7415,115.7712,12717.0
2024-11-21 13:00:00,116.92,117.01,116.92,117.01,12778.0,115.7613,115.8504,115.7613,115.8504,12778.0
2024-11-21 13:05:00,117.01,117.09,116.95,117.07,15318.0,115.8504,115.9296,115.791,115.9098,15318.0
2024-11-21 13:10:00,117.07,117.15,116.98,117.02,31415.0,115.9098,115.989,115.8207,115.8603,31415.0
2024-11-21 13:15:00,117.02,117.05,116.91,116.95,18497.0,115.8603,115.89,115.7514,115.791,18497.0
2024-11-21 13:20:00,116.96,116.96,116.87,116.94,11031.0,115.8009,115.8009,115.7118,115.7811,11031.0
2024-11-21 13:25:00,116.95,116.98,116.87,116.98,22474.0,115.791,115.8207,115.7118,115.8207,22474.0
2024-11-21 13:30:00,116.98,116.98,116.93,116.95,12148.0,115.8207,115.8207,115.7712,115.791,12148.0
2024-11-21 13:35:00,116.95,116.96,116.92,116.93,14545.0,115.791,115.8009,115.7613,115.7712,14545.0
2024-11-21 13:40:00,116.92,117.02,116.73,116.73,28215.0,115.7613,115.8603,115.5731,115.5731,28215.0
2024-11-21 13:45:00,116.73,116.74,116.58,116.67,23474.0,115.5731,115.583,115.4246,115.5137,23474.0
2024-11-21 13:50:00,116.66,116.73,116.62,116.73,18178.0,115.5038,115.5731,115.4642,115.5731,18178.0
2024-11-21 13:55:00,116.73,116.77,116.63,116.76,65084.0,115.5731,115.6127,115.4741,115.6028,65084.0
2024-11-21 14:00:00,116.76,116.96,116.75,116.89,15176.0,115.6028,115.8009,115.5929,115.7316,15176.0
2024-11-21 14:05:00,116.89,117.04,116.89,117.03,31368.0,115.7316,115.8801,115.7316,115.8702,31368.0
2024-11-21 14:10:00,117.04,117.04,117.0,117.02,37659.0,115.8801,115.8801,115.8405,115.8603,37659.0
2024-11-21 14:15:00,117.02,117.23,116.93,117.22,53799.0,115.8603,116.0682,115.7712,116.0583,53799.0
2024-11-21 14:20:00,117.23,117.25,117.18,117.24,21481.0,116.0682,116.088,116.0187,116.0781,21481.0
2024-11-21 14:25:00,117.23,117.24,117.17,117.22,23255.0,116.0682,116.0781,116.0088,116.0583,23255.0
2024-11-21 14:30:00,117.22,117.26,117.1,117.11,18028.0,116.0583,116.0979,115.9395,115.9494,18028.0
2024-11-21 14:35:00,117.1,117.2,117.09,117.2,16463.0,115.9395,116.0385,115.9296,116.0385,16463.0
2024-11-21 14:40:00,117.2,117.21,117.13,117.14,17927.0,116.0385,116.0484,115.9692,115.9791,17927.0
2024-11-21 14:45:00,117.13,117.17,117.12,117.17,13047.0,115.9692,116.0088,115.9593,116.0088,13047.0
2024-11-21 14:50:00,117.16,117.2,117.1,117.2,17075.0,115.9989,116.0385,115.9395,116.0385,17075.0
2024-11-21 14:55:00,117.2,117.22,117.01,117.05,24642.0,116.0385,116.0583,115.8504,115.89,24642.0
2024-11-21 15:00:00,117.07,117.13,116.99,117.12,32033.0,115.9098,115.9692,115.8306,115.9593,32033.0
2024-11-21 15:05:00,117.14,117.22,117.09,117.21,17769.0,115.9791,116.0583,115.9296,116.0484,17769.0
2024-11-21 15:10:00,117.21,117.31,117.19,117.23,34113.0,116.0484,116.1474,116.0286,116.0682,34113.0
2024-11-21 15:15:00,117.23,117.26,117.15,117.24,20829.0,116.0682,116.0979,115.989,116.0781,20829.0
2024-11-21 15:20:00,117.26,117.38,117.24,117.38,34603.0,116.0979,116.2167,116.0781,116.2167,34603.0
2024-11-21 15:25:00,117.38,117.46,117.34,117.44,34870.0,116.2167,116.2959,116.1771,116.2761,34870.0
2024-11-21 15:30:00,117.44,117.49,117.38,117.44,47639.0,116.2761,116.3256,116.2167,116.2761,47639.0
2024-11-21 15:35:00,117.42,117.46,117.33,117.41,39405.0,116.2563,116.2959,116.1672,116.2464,39405.0
2024-11-21 15:40:00,117.41,117.44,117.37,117.42,59811.0,116.2464,116.2761,116.2068,116.2563,59811.0
2024-11-21 15:45:00,117.42,117.64,117.41,117.61,58384.0,116.2563,116.4741,116.2464,116.4444,58384.0
2024-11-21 15:50:00,117.61,117.64,117.53,117.54,96063.0,116.4444,116.4741,116.3652,116.3751,96063.0
2024-11-21 15:55:00,117.54,117.57,117.24,117.25,284756.0,116.3751,116.4048,116.0781,116.088,284756.0
2024-11-22 09:30:00,117.22,117.6,117.03,117.5,101758.0,116.0583,116.4345,115.8702,116.3355,101758.0
2024-11-22 09:35:00,117.46,117.79,117.3,117.7,37223.0,116.2959,116.6226,116.1375,116.5335,37223.0
2024-11-22 09:40:00,117.67,118.0,117.67,117.76,44392.0,116.5038,116.8306,116.5038,116.5929,44392.0
2024-11-22 09:45:00,117.76,117.81,117.54,117.64,29257.0,116.5929,116.6424,116.3751,116.4741,29257.0
2024-11-22 09:50:00,117.65,117.71,117.02,117.14,90771.0,116.484,116.5434,115.8603,115.9791,90771.0
2024-11-22 09:55:00,117.14,117.24,117.1,117.17,45733.0,115.9791,116.0781,115.9395,116.0088,45733.0
2024-11-22 10:00:00,117.16,117.16,116.91,116.94,42593.0,115.9989,115.9989,115.7514,115.7811,42593.0
2024-11-22 10:05:00,116.97,117.1,116.94,117.03,65411.0,115.8108,115.9395,115.7811,115.8702,65411.0
2024-11-22 10:10:00,117.0,117.13,116.94,117.04,134996.0,115.8405,115.9692,115.7811,115.8801,134996.0
2024-11-22 10:15:00,117.06,117.06,116.88,116.94,11122.0,115.8999,115.8999,115.7217,115.7811,11122.0
2024-11-22 10:20:00,116.94,116.99,116.71,116.79,24561.0,115.7811,115.8306,115.5533,115.6325,24561.0
2024-11-22 10:25:00,116.81,116.9,116.68,116.76,17290.0,115.6524,115.7415,115.5236,115.6028,17290.0
2024-11-22 10:30:00,116.73,116.84,116.67,116.74,8814.0,115.5731,115.6821,115.5137,115.583,8814.0
2024-11-22 10:35:00,116.76,116.76,116.61,116.65,14990.0,115.6028,115.6028,115.4543,115.4939,14990.0
2024-11-22 10:40:00,116.67,116.7,116.62,116.68,9326.0,115.5137,115.5434,115.4642,115.5236,9326.0
2024-11-22 10:45:00,116.7,116.79,116.58,116.58,12645.0,115.5434,115.6325,115.4246,115.4246,12645.0
2024-11-22 10:50:00,116.58,116.89,116.58,116.87,27276.0,115.4246,115.7316,115.4246,115.7118,27276.0
2024-11-22 10:55:00,116.87,117.0,116.87,116.99,21168.0,115.7118,115.8405,115.7118,115.8306,21168.0
2024-11-22 11:00:00,117.0,117.2,117.0,117.04,62844.0,115.8405,116.0385,115.8405,115.8801,62844.0
2024-11-22 11:05:00,117.04,117.06,117.01,117.03,16244.0,115.8801,115.8999,115.8504,115.8702,16244.0
2024-11-22 11:10:00,117.02,117.03,116.85,116.87,51932.0,115.8603,115.8702,115.692,115.7118,51932.0
2024-11-22 11:15:00,116.87,116.93,116.6,116.66,67590.0,115.7118,115.7712,115.4444,115.5038,67590.0
2024-11-22 11:20:00,116.66,116.7,116.54,116.7,19706.0,115.5038,115.5434,115.385,115.5434,19706.0
2024-11-22 11:25:00,116.7,116.74,116.65,116.7,19847.0,115.5434,115.583,115.4939,115.5434,19847.0
2024-11-22 11:30:00,116.7,116.7,116.38,116.52,43254.0,115.5434,115.5434,115.2266,115.3652,43254.0
2024-11-22 11:35:00,116.51,116.55,116.45,116.48,17185.0,115.3553,115.3949,115.2959,115.3256,17185.0
2024-11-22 11:40:00,116.48,116.61,116.46,116.55,22879.0,115.3256,115.4543,115.3058,115.3949,22879.0
2024-11-22 11:45:00,116.55,116.58,116.47,116.51,29958.0,115.3949,115.4246,115.3157,115.3553,29958.0
2024-11-22 11:50:00,116.5,116.67,116.44,116.66,22846.0,115.3454,115.5137,115.286,115.5038,22846.0
2024-11-22 11:55:00,116.68,116.74,116.53,116.56,21170.0,115.5236,115.583,115.3751,115.4048,21170.0
2024-11-22 12:00:00,116.56,116.72,116.5,116.72,19180.0,115.4048,115.5632,115.3454,115.5632,19180.0
2024-11-22 12:05:00,116.74,116.87,116.73,116.86,125548.0,115.583,115.7118,115.5731,115.7019,125548.0
2024-11-22 12:10:00,116.86,116.88,116.78,116.82,10123.0,115.7019,115.7217,115.6226,115.6623,10123.0
2024-11-22 12:15:00,116.83,116.92,116.83,116.91,13223.0,115.6722,115.7613,115.6722,115.7514,13223.0
2024-11-22 12:20:00,116.88,116.92,116.83,116.86,23120.0,115.7217,115.7613,115.6722,115.7019,23120.0
2024-11-22 12:25:00,116.89,117.09,116.89,117.09,26469.0,115.7316,115.9296,115.7316,115.9296,26469.0
2024-11-22 12:30:00,117.09,117.12,117.02,117.12,24612.0,115.9296,115.9593,115.8603,115.9593,24612.0
2024-11-22 12:35:00,117.12,117.18,117.11,117.11,11924.0,115.9593,116.0187,115.9494,115.9494,11924.0
2024-11-22 12:40:00,117.1,117.31,117.08,117.3,27709.0,115.9395,116.1474,115.9197,116.1375,27709.0
2024-11-22 12:45:00,117.31,117.61,117.3,117.53,58956.0,116.1474,116.4444,116.1375,116.3652,58956.0
2024-11-22 12:50:00,117.51,117.61,117.5,117.61,17864.0,116.3454,116.4444,116.3355,116.4444,17864.0
2024-11-22 12:55:00,117.61,117.7,117.51,117.6,26734.0,116.4444,116.5335,116.3454,116.4345,26734.0
2024-11-22 13:00:00,117.6,117.68,117.56,117.59,19888.0,116.4345,116.5137,116.3949,116.4246,19888.0
2024-11-22 13:05:00,117.59,117.73,117.55,117.73,44044.0,116.4246,116.5632,116.385,116.5632,44044.0
2024-11-22 13:10:00,117.72,117.78,117.57,117.62,28244.0,116.5533,116.6127,116.4048,116.4543,28244.0
2024-11-22 13:15:00,117.62,117.73,117.6,117.7,16953.0,116.4543,116.5632,116.4345,116.5335,16953.0
2024-11-22 13:20:00,117.7,117.7,117.61,117.67,14018.0,116.5335,116.5335,116.4444,116.5038,14018.0
2024-11-22 13:25:00,117.66,117.69,117.6,117.6,31222.0,116.4939,116.5236,116.4345,116.4345,31222.0
2024-11-22 13:30:00,117.61,117.65,117.58,117.63,27015.0,116.4444,116.484,116.4147,116.4642,27015.0
2024-11-22 13:35:00,117.63,117.64,117.56,117.56,22948.0,116.4642,116.4741,116.3949,116.3949,22948.0
2024-11-22 13:40:00,117.56,117.57,117.51,117.54,16434.0,116.3949,116.4048,116.3454,116.3751,16434.0
2024-11-22 13:45:00,117.54,117.56,117.49,117.49,33251.0,116.3751,116.3949,116.3256,116.3256,33251.0
2024-11-22 13:50:00,117.51,117.53,117.43,117.53,17979.0,116.3454,116.3652,116.2662,116.3652,17979.0
2024-11-22 13:55:00,117.54,117.66,117.51,117.66,26695.0,116.3751,116.4939,116.3454,116.4939,26695.0
2024-11-22 14:00:00,117.65,117.66,117.49,117.61,144428.0,116.484,116.4939,116.3256,116.4444,144428.0
2024-11-22 14:05:00,117.61,117.61,117.46,117.49,15804.0,116.4444,116.4444,116.2959,116.3256,15804.0
2024-11-22 14:10:00,117.47,117.48,117.42,117.47,24460.0,116.3058,116.3157,116.2563,116.3058,24460.0
2024-11-22 14:15:00,117.47,117.48,117.37,117.48,73475.0,116.3058,116.3157,116.2068,116.3157,73475.0
2024-11-22 14:20:00,117.48,117.65,117.45,117.65,23576.0,116.3157,116.484,116.286,116.484,23576.0
2024-11-22 14:25:00,117.64,117.7,117.6,117.69,23007.0,116.4741,116.5335,116.4345,116.5236,23007.0
2024-11-22 14:30:00,117.69,117.92,117.68,117.92,22378.0,116.5236,116.7514,116.5137,116.7514,22378.0
2024-11-22 14:35:00,117.92,117.96,117.87,117.93,16572.0,116.7514,116.791,116.7018,116.7613,16572.0
2024-11-22 14:40:00,117.94,117.97,117.84,117.85,28404.0,116.7712,116.8009,116.6721,116.682,28404.0
2024-11-22 14:45:00,117.87,117.89,117.82,117.87,19214.0,116.7018,116.7216,116.6523,116.7018,19214.0
2024-11-22 14:50:00,117.87,117.94,117.86,117.93,23696.0,116.7018,116.7712,116.6919,116.7613,23696.0
2024-11-22 14:55:00,117.94,118.0,117.82,117.83,54118.0,116.7712,116.8306,116.6523,116.6622,54118.0
2024-11-22 15:00:00,117.82,117.84,117.35,117.38,84820.0,116.6523,116.6721,116.187,116.2167,84820.0
2024-11-22 15:05:00,117.36,117.4,117.24,117.3,34013.0,116.1969,116.2365,116.0781,116.1375,34013.0
2024-11-22 15:10:00,117.31,117.34,117.21,117.25,26318.0,116.1474,116.1771,116.0484,116.088,26318.0
2024-11-22 15:15:00,117.25,117.39,117.2,117.39,20717.0,116.088,116.2266,116.0385,116.2266,20717.0
2024-11-22 15:20:00,117.4,117.58,117.39,117.58,24616.0,116.2365,116.4147,116.2266,116.4147,24616.0
2024-11-22 15:25:00,117.58,117.6,117.51,117.59,38876.0,116.4147,116.4345,116.3454,116.4246,38876.0
2024-11-22 15:30:00,117.59,117.74,117.59,117.7,32570.0,116.4246,116.5731,116.4246,116.5335,32570.0
2024-11-22 15:35:00,117.71,117.82,117.68,117.72,44389.0,116.5434,116.6523,116.5137,116.5533,44389.0
2024-11-22 15:40:00,117.72,117.75,117.66,117.71,55541.0,116.5533,116.583,116.4939,116.5434,55541.0
2024-11-22 15:45:00,117.71,117.75,117.66,117.71,66499.0,116.5434,116.583,116.4939,116.5434,66499.0
2024-11-22 15:50:00,117.69,117.88,117.69,117.87,91513.0,116.5236,116.7117,116.5236,116.7018,91513.0
2024-11-22 15:55:00,117.87,117.91,117.7,117.73,267568.0,116.7018,116.7414,116.5335,116.5632,267568.0
2024-11-25 09:30:00,118.28,118.65,118.15,118.51,94438.0,117.1078,117.4741,116.9791,117.3355,94438.0
2024-11-25 09:35:00,118.47,118.63,118.12,118.22,31197.0,117.2959,117.4543,116.9494,117.0484,31197.0
2024-11-25 09:40:00,118.21,118.23,118.0,118.07,25152.0,117.0385,117.0583,116.8306,116.8999,25152.0
2024-11-25 09:45:00,118.02,118.44,118.02,118.42,19237.0,116.8504,117.2662,116.8504,117.2464,19237.0
2024-11-25 09:50:00,118.42,118.48,118.1,118.47,18557.0,117.2464,117.3058,116.9296,117.2959,18557.0
2024-11-25 09:55:00,118.47,118.53,118.16,118.3,17522.0,117.2959,117.3553,116.989,117.1276,17522.0
2024-11-25 10:00:00,118.28,118.36,118.17,118.25,29219.0,117.1078,117.187,116.9989,117.0781,29219.0
2024-11-25 10:05:00,118.26,118.28,118.02,118.11,36958.0,117.088,117.1078,116.8504,116.9395,36958.0
2024-11-25 10:10:00,118.13,118.32,118.05,118.2,41317.0,116.9593,117.1474,116.8801,117.0286,41317.0
2024-11-25 10:15:00,118.19,118.32,118.11,118.13,27238.0,117.0187,117.1474,116.9395,116.9593,27238.0
2024-11-25 10:20:00,118.14,118.23,118.01,118.06,41795.0,116.9692,117.0583,116.8405,116.89,41795.0
2024-11-25 10:25:00,118.07,118.15,117.98,118.13,27207.0,116.8999,116.9791,116.8108,116.9593,27207.0
2024-11-25 10:30:00,118.14,118.19,118.05,118.18,30849.0,116.9692,117.0187,116.8801,117.0088,30849.0
2024-11-25 10:35:00,118.16,118.34,118.15,118.18,25986.0,116.989,117.1672,116.9791,117.0088,25986.0
2024-11-25 10:40:00,118.2,118.28,118.05,118.06,23183.0,117.0286,117.1078,116.8801,116.89,23183.0
2024-11-25 10:45:00,118.07,118.08,118.0,118.01,22517.0,116.8999,116.9098,116.8306,116.8405,22517.0
2024-11-25 10:50:00,118.02,118.05,117.87,117.9,19546.0,116.8504,116.8801,116.7018,116.7315,19546.0
2024-11-25 10:55:00,117.91,118.0,117.89,117.97,13069.0,116.7414,116.8306,116.7216,116.8009,13069.0
2024-11-25 11:00:00,117.97,117.97,117.85,117.92,15711.0,116.8009,116.8009,116.682,116.7514,15711.0
2024-11-25 11:05:00,117.92,117.94,117.82,117.86,21309.0,116.7514,116.7712,116.6523,116.6919,21309.0
2024-11-25 11:10:00,117.87,117.89,117.83,117.84,46606.0,116.7018,116.7216,116.6622,116.6721,46606.0
2024-11-25 11:15:00,117.85,117.95,117.8,117.95,26850.0,116.682,116.7811,116.6325,116.7811,26850.0
2024-11-25 11:20:00,117.95,118.0,117.88,117.94,19680.0,116.7811,116.8306,116.7117,116.7712,19680.0
2024-11-25 11:25:00,117.94,117.96,117.85,117.87,19308.0,116.7712,116.791,116.682,116.7018,19308.0
2024-11-25 11:30:00,117.87,117.89,117.8,117.81,22833.0,116.7018,116.7216,116.6325,116.6424,22833.0
2024-11-25 11:35:00,117.81,117.83,117.64,117.66,15778.0,116.6424,116.6622,116.4741,116.4939,15778.0
2024-11-25 11:40:00,117.64,117.66,117.58,117.66,21920.0,116.4741,116.4939,116.4147,116.4939,21920.0
2024-11-25 11:45:00,117.67,117.75,117.63,117.73,28561.0,116.5038,116.583,116.4642,116.5632,28561.0
2024-11-25 11:50:00,117.75,117.9,117.75,117.89,24059.0,116.583,116.7315,116.583,116.7216,24059.0
2024-11-25 11:55:00,117.9,117.93,117.83,117.88,15267.0,116.7315,116.7613,116.6622,116.7117,15267.0
2024-11-25 12:00:00,117.89,118.0,117.88,117.94,11031.0,116.7216,116.8306,116.7117,116.7712,11031.0
2024-11-25 12:05:00,117.95,118.02,117.92,118.02,8755.0,116.7811,116.8504,116.7514,116.8504,8755.0
2024-11-25 12:10:00,118.03,118.15,118.0,118.15,10588.0,116.8603,116.9791,116.8306,116.9791,10588.0
2024-11-25 12:15:00,118.12,118.18,118.08,118.14,15198.0,116.9494,117.0088,116.9098,116.9692,15198.0
2024-11-25 12:20:00,118.14,118.14,118.0,118.14,25375.0,116.9692,116.9692,116.8306,116.9692,25375.0
2024-11-25 12:25:00,118.14,118.15,117.86,117.94,50558.0,116.9692,116.9791,116.6919,116.7712,50558.0
2024-11-25 12:30:00,117.95,118.01,117.93,118.0,14152.0,116.7811,116.8405,116.7613,116.8306,14152.0
2024-11-25 12:35:00,117.97,118.0,117.93,117.95,10094.0,116.8009,116.8306,116.7613,116.7811,10094.0
2024-11-25 12:40:00,117.95,118.03,117.85,117.92,31644.0,116.7811,116.8603,116.682,116.7514,31644.0
2024-11-25 12:45:00,117.91,117.95,117.86,117.95,20110.0,116.7414,116.7811,116.6919,116.7811,20110.0
2024-11-25 12:50:00,117.95,117.99,117.9,117.98,9757.0,116.7811,116.8207,116.7315,116.8108,9757.0
2024-11-25 12:55:00,117.98,118.0,117.95,117.99,9679.0,116.8108,116.8306,116.7811,116.8207,9679.0
2024-11-25 13:00:00,117.98,118.11,117.98,118.08,6513.0,116.8108,116.9395,116.8108,116.9098,6513.0
2024-11-25 13:05:00,118.09,118.23,118.09,118.18,19146.0,116.9197,117.0583,116.9197,117.0088,19146.0
2024-11-25 13:10:00,118.19,118.27,118.16,118.24,12386.0,117.0187,117.0979,116.989,117.0682,12386.0
2024-11-25 13:15:00,118.23,118.34,118.18,118.31,19106.0,117.0583,117.1672,117.0088,117.1375,19106.0
2024-11-25 13:20:00,118.32,118.33,118.24,118.27,15551.0,117.1474,117.1573,117.0682,117.0979,15551.0
2024-11-25 13:25:00,118.27,118.32,118.22,118.27,18539.0,117.0979,117.1474,117.0484,117.0979,18539.0
2024-11-25 13:30:00,118.27,118.31,118.22,118.23,19735.0,117.0979,117.1375,117.0484,117.0583,19735.0
2024-11-25 13:35:00,118.21,118.21,118.08,118.16,26598.0,117.0385,117.0385,116.9098,116.989,26598.0
2024-11-25 13:40:00,118.17,118.2,118.15,118.16,14908.0,116.9989,117.0286,116.9791,116.989,14908.0
2024-11-25 13:45:00,118.17,118.17,118.05,118.07,13432.0,116.9989,116.9989,116.8801,116.8999,13432.0
2024-11-25 13:50:00,118.09,118.21,118.08,118.16,25463.0,116.9197,117.0385,116.9098,116.989,25463.0
2024-11-25 13:55:00,118.16,118.33,118.15,118.31,22144.0,116.989,117.1573,116.9791,117.1375,22144.0
2024-11-25 14:00:00,118.29,118.32,118.21,118.21,34717.0,117.1177,117.1474,117.0385,117.0385,34717.0
2024-11-25 14:05:00,118.22,118.25,118.2,118.23,25863.0,117.0484,117.0781,117.0286,117.0583,25863.0
2024-11-25 14:10:00,118.23,118.29,118.2,118.25,25424.0,117.0583,117.1177,117.0286,117.0781,25424.0
2024-11-25 14:15:00,118.24,118.32,118.22,118.3,11623.0,117.0682,117.1474,117.0484,117.1276,11623.0
2024-11-25 14:20:00,118.31,118.4,118.25,118.25,31018.0,117.1375,117.2266,117.0781,117.0781,31018.0
2024-11-25 14:25:00,118.26,118.26,118.13,118.14,26309.0,117.088,117.088,116.9593,116.9692,26309.0
2024-11-25 14:30:00,118.14,118.14,118.01,118.01,20339.0,116.9692,116.9692,116.8405,116.8405,20339.0
2024-11-25 14:35:00,118.0,118.07,117.97,117.98,18559.0,116.8306,116.8999,116.8009,116.8108,18559.0
2024-11-25 14:40:00,117.97,118.06,117.95,117.98,25753.0,116.8009,116.89,116.7811,116.8108,25753.0
2024-11-25 14:45:00,117.97,118.06,117.96,118.01,25630.0,116.8009,116.89,116.791,116.8405,25630.0
2024-11-25 14:50:00,118.02,118.03,117.86,117.88,22571.0,116.8504,116.8603,116.6919,116.7117,22571.0
2024-11-25 14:55:00,117.88,117.96,117.81,117.95,31866.0,116.7117,116.791,116.6424,116.7811,31866.0
2024-11-25 15:00:00,117.94,117.97,117.83,117.93,29226.0,116.7712,116.8009,116.6622,116.7613,29226.0
2024-11-25 15:05:00,117.96,118.06,117.93,118.04,30688.0,116.791,116.89,116.7613,116.8702,30688.0
2024-11-25 15:10:00,118.04,118.1,117.96,117.97,39241.0,116.8702,116.9296,116.791,116.8009,39241.0
2024-11-25 15:15:00,117.97,118.17,117.96,118.14,35382.0,116.8009,116.9989,116.791,116.9692,35382.0
2024-11-25 15:20:00,118.14,118.17,118.08,118.12,20133.0,116.9692,116.9989,116.9098,116.9494,20133.0
2024-11-25 15:25:00,118.1,118.29,118.09,118.25,26324.0,116.9296,117.1177,116.9197,117.0781,26324.0
2024-11-25 15:30:00,118.25,118.25,118.13,118.21,40663.0,117.0781,117.0781,116.9593,117.0385,40663.0
2024-11-25 15:35:00,118.22,118.29,118.2,118.25,43475.0,117.0484,117.1177,117.0286,117.0781,43475.0
2024-11-25 15:40:00,118.25,118.3,118.19,118.2,37218.0,117.0781,117.1276,117.0187,117.0286,37218.0
2024-11-25 15:45:00,118.21,118.24,118.1,118.1,49222.0,117.0385,117.0682,116.9296,116.9296,49222.0
2024-11-25 15:50:00,118.1,118.2,118.03,118.1,94536.0,116.9296,117.0286,116.8603,116.9296,94536.0
2024-11-25 15:55:00,118.1,118.24,118.04,118.13,275116.0,116.9296,117.0682,116.8702,116.9593,275116.0
2024-11-26 09:30:00,118.64,119.0,118.19,118.4,101463.0,117.4642,117.8206,117.0187,117.2266,101463.0
2024-11-26 09:35:00,118.4,118.4,118.14,118.16,8108.0,117.2266,117.2266,116.9692,116.989,8108.0
2024-11-26 09:40:00,118.18,118.22,117.83,117.89,15505.0,117.0088,117.0484,116.6622,116.7216,15505.0
2024-11-26 09:45:00,117.83,117.89,117.69,117.88,17071.0,116.6622,116.7216,116.5236,116.7117,17071.0
2024-11-26 09:50:00,117.9,117.97,117.81,117.92,11145.0,116.7315,116.8009,116.6424,116.7514,11145.0
2024-11-26 09:55:00,117.89,117.91,117.68,117.8,20987.0,116.7216,116.7414,116.5137,116.6325,20987.0
2024-11-26 10:00:00,117.78,117.88,117.69,117.75,14686.0,116.6127,116.7117,116.5236,116.583,14686.0
2024-11-26 10:05:00,117.75,117.75,117.52,117.69,9464.0,116.583,116.583,116.3553,116.5236,9464.0
2024-11-26 10:10:00,117.66,117.75,117.49,117.5,21703.0,116.4939,116.583,116.3256,116.3355,21703.0
2024-11-26 10:15:00,117.49,117.69,117.47,117.69,14593.0,116.3256,116.5236,116.3058,116.5236,14593.0
2024-11-26 10:20:00,117.69,117.74,117.57,117.62,13622.0,116.5236,116.5731,116.4048,116.4543,13622.0
2024-11-26 10:25:00,117.62,117.64,117.54,117.64,12951.0,116.4543,116.4741,116.3751,116.4741,12951.0
2024-11-26 10:30:00,117.63,117.67,117.41,117.41,15953.0,116.4642,116.5038,116.2464,116.2464,15953.0
2024-11-26 10:35:00,117.38,117.5,117.25,117.26,18013.0,116.2167,116.3355,116.088,116.0979,18013.0
2024-11-26 10:40:00,117.26,117.48,117.25,117.4,13018.0,116.0979,116.3157,116.088,116.2365,13018.0
2024-11-26 10:45:00,117.4,117.4,117.22,117.25,10847.0,116.2365,116.2365,116.0583,116.088,10847.0
2024-11-26 10:50:00,117.26,117.3,117.21,117.26,8961.0,116.0979,116.1375,116.0484,116.0979,8961.0
2024-11-26 10:55:00,117.25,117.41,117.23,117.39,10344.0,116.088,116.2464,116.0682,116.2266,10344.0
2024-11-26 11:00:00,117.38,117.41,117.28,117.33,14308.0,116.2167,116.2464,116.1177,116.1672,14308.0
2024-11-26 11:05:00,117.31,117.45,117.27,117.41,10431.0,116.1474,116.286,116.1078,116.2464,10431.0
2024-11-26 11:10:00,117.42,117.46,117.38,117.4,6675.0,116.2563,116.2959,116.2167,116.2365,6675.0
2024-11-26 11:15:00,117.39,117.43,117.33,117.41,16796.0,116.2266,116.2662,116.1672,116.2464,16796.0
2024-11-26 11:20:00,117.42,117.5,117.41,117.42,16757.0,116.2563,116.3355,116.2464,116.2563,16757.0
2024-11-26 11:25:00,117.42,117.57,117.42,117.55,8686.0,116.2563,116.4048,116.2563,116.385,8686.0
2024-11-26 11:30:00,117.56,117.61,117.53,117.55,8380.0,116.3949,116.4444,116.3652,116.385,8380.0
2024-11-26 11:35:00,117.55,117.69,117.55,117.67,10655.0,116.385,116.5236,116.385,116.5038,10655.0
2024-11-26 11:40:00,117.66,117.67,117.54,117.55,10945.0,116.4939,116.5038,116.3751,116.385,10945.0
2024-11-26 11:45:00,117.56,117.69,117.55,117.65,5497.0,116.3949,116.5236,116.385,116.484,5497.0
2024-11-26 11:50:00,117.66,117.68,117.56,117.62,11021.0,116.4939,116.5137,116.3949,116.4543,11021.0
2024-11-26 11:55:00,117.61,117.62,117.48,117.52,11463.0,116.4444,116.4543,116.3157,116.3553,11463.0
2024-11-26 12:00:00,117.53,117.53,117.37,117.39,22755.0,116.3652,116.3652,116.2068,116.2266,22755.0
2024-11-26 12:05:00,117.38,117.4,117.33,117.38,10882.0,116.2167,116.2365,116.1672,116.2167,10882.0
2024-11-26 12:10:00,117.36,117.36,117.25,117.26,12587.0,116.1969,116.1969,116.088,116.0979,12587.0
2024-11-26 12:15:00,117.27,117.28,117.22,117.22,9145.0,116.1078,116.1177,116.0583,116.0583,9145.0
2024-11-26 12:20:00,117.24,117.24,117.14,117.14,7092.0,116.0781,116.0781,115.9791,115.9791,7092.0
2024-11-26 12:25:00,117.11,117.15,117.07,117.15,10548.0,115.9494,115.989,115.9098,115.989,10548.0
2024-11-26 12:30:00,117.16,117.21,117.15,117.17,9168.0,115.9989,116.0484,115.989,116.0088,9168.0
2024-11-26 12:35:00,117.15,117.16,117.08,117.13,6265.0,115.989,115.9989,115.9197,115.9692,6265.0
2024-11-26 12:40:00,117.12,117.13,117.01,117.04,12290.0,115.9593,115.9692,115.8504,115.8801,12290.0
2024-11-26 12:45:00,117.05,117.12,117.04,117.09,12879.0,115.89,115.9593,115.8801,115.9296,12879.0
2024-11-26 12:50:00,117.08,117.14,117.06,117.14,9386.0,115.9197,115.9791,115.8999,115.9791,9386.0
2024-11-26 12:55:00,117.14,117.2,117.14,117.2,10978.0,115.9791,116.0385,115.9791,116.0385,10978.0
2024-11-26 13:00:00,117.18,117.3,117.15,117.26,9522.0,116.0187,116.1375,115.989,116.0979,9522.0
2024-11-26 13:05:00,117.27,117.34,117.23,117.29,12334.0,116.1078,116.1771,116.0682,116.1276,12334.0
2024-11-26 13:10:00,117.27,117.35,117.26,117.35,9164.0,116.1078,116.187,116.0979,116.187,9164.0
2024-11-26 13:15:00,117.34,117.38,117.29,117.38,14753.0,116.1771,116.2167,116.1276,116.2167,14753.0
2024-11-26 13:20:00,117.37,117.41,117.32,117.39,12118.0,116.2068,116.2464,116.1573,116.2266,12118.0
2024-11-26 13:25:00,117.38,117.39,117.34,117.37,9070.0,116.2167,116.2266,116.1771,116.2068,9070.0
2024-11-26 13:30:00,117.38,117.38,117.3,117.35,13319.0,116.2167,116.2167,116.1375,116.187,13319.0
2024-11-26 13:35:00,117.36,117.42,117.31,117.31,12762.0,116.1969,116.2563,116.1474,116.1474,12762.0
2024-11-26 13:40:00,117.32,117.37,117.3,117.36,18070.0,116.1573,116.2068,116.1375,116.1969,18070.0
2024-11-26 13:45:00,117.36,117.48,117.33,117.45,15040.0,116.1969,116.3157,116.1672,116.286,15040.0
2024-11-26 13:50:00,117.43,117.48,117.39,117.47,11860.0,116.2662,116.3157,116.2266,116.3058,11860.0
2024-11-26 13:55:00,117.46,117.76,117.46,117.76,31956.0,116.2959,116.5929,116.2959,116.5929,31956.0
2024-11-26 14:00:00,117.76,117.79,117.71,117.74,18143.0,116.5929,116.6226,116.5434,116.5731,18143.0
2024-11-26 14:05:00,117.72,117.77,117.65,117.65,12785.0,116.5533,116.6028,116.484,116.484,12785.0
2024-11-26 14:10:00,117.66,117.76,117.64,117.75,15822.0,116.4939,116.5929,116.4741,116.583,15822.0
2024-11-26 14:15:00,117.75,117.76,117.67,117.68,11520.0,116.583,116.5929,116.5038,116.5137,11520.0
2024-11-26 14:20:00,117.68,117.74,117.67,117.73,15588.0,116.5137,116.5731,116.5038,116.5632,15588.0
2024-11-26 14:25:00,117.74,117.84,117.74,117.82,14805.0,116.5731,116.6721,116.5731,116.6523,14805.0
2024-11-26 14:30:00,117.83,117.91,117.82,117.9,15802.0,116.6622,116.7414,116.6523,116.7315,15802.0
2024-11-26 14:35:00,117.88,117.9,117.83,117.84,16319.0,116.7117,116.7315,116.6622,116.6721,16319.0
2024-11-26 14:40:00,117.84,117.86,117.69,117.78,32510.0,116.6721,116.6919,116.5236,116.6127,32510.0
2024-11-26 14:45:00,117.79,117.84,117.77,117.8,11908.0,116.6226,116.6721,116.6028,116.6325,11908.0
2024-11-26 14:50:00,117.79,117.84,117.78,117.8,79716.0,116.6226,116.6721,116.6127,116.6325,79716.0
2024-11-26 14:55:00,117.81,117.94,117.81,117.93,26901.0,116.6424,116.7712,116.6424,116.7613,26901.0
2024-11-26 15:00:00,117.93,117.95,117.74,117.77,16616.0,116.7613,116.7811,116.5731,116.6028,16616.0
2024-11-26 15:05:00,117.78,117.8,117.72,117.74,40243.0,116.6127,116.6325,116.5533,116.5731,40243.0
2024-11-26 15:10:00,117.75,117.83,117.74,117.83,57697.0,116.583,116.6622,116.5731,116.6622,57697.0
2024-11-26 15:15:00,117.84,117.99,117.84,117.98,29946.0,116.6721,116.8207,116.6721,116.8108,29946.0
2024-11-26 15:20:00,117.98,118.01,117.92,117.99,41487.0,116.8108,116.8405,116.7514,116.8207,41487.0
2024-11-26 15:25:00,117.98,117.99,117.83,117.83,20601.0,116.8108,116.8207,116.6622,116.6622,20601.0
2024-11-26 15:30:00,117.85,118.13,117.83,118.12,29687.0,116.682,116.9593,116.6622,116.9494,29687.0
2024-11-26 15:35:00,118.13,118.17,118.05,118.06,39261.0,116.9593,116.9989,116.8801,116.89,39261.0
2024-11-26 15:40:00,118.06,118.1,118.0,118.07,20054.0,116.89,116.9296,116.8306,116.8999,20054.0
2024-11-26 15:45:00,118.08,118.11,118.05,118.11,18513.0,116.9098,116.9395,116.8801,116.9395,18513.0
2024-11-26 15:50:00,118.12,118.18,118.01,118.03,46454.0,116.9494,117.0088,116.8405,116.8603,46454.0
2024-11-26 15:55:00,118.02,118.08,117.86,117.94,216130.0,116.8504,116.9098,116.6919,116.7712,216130.0
2024-11-27 09:30:00,118.35,118.77,118.1,118.63,86886.0,117.1771,117.5929,116.9296,117.4543,86886.0
2024-11-27 09:35:00,118.56,118.83,118.44,118.74,22451.0,117.385,117.6523,117.2662,117.5632,22451.0
2024-11-27 09:40:00,118.74,118.9,118.59,118.61,19718.0,117.5632,117.7216,117.4147,117.4345,19718.0
2024-11-27 09:45:00,118.64,119.07,118.63,119.07,22322.0,117.4642,117.89,117.4543,117.89,22322.0
2024-11-27 09:50:00,119.09,119.3,119.05,119.26,23710.0,117.9098,118.1177,117.8702,118.0781,23710.0
2024-11-27 09:55:00,119.27,119.33,119.12,119.31,21937.0,118.088,118.1474,117.9395,118.1276,21937.0
2024-11-27 10:00:00,119.26,119.43,119.19,119.19,11656.0,118.0781,118.2464,118.0088,118.0088,11656.0
2024-11-27 10:05:00,119.2,119.47,119.17,119.43,48670.0,118.0187,118.286,117.989,118.2464,48670.0
2024-11-27 10:10:00,119.42,119.67,119.41,119.62,13644.0,118.2365,118.484,118.2266,118.4345,13644.0
2024-11-27 10:15:00,119.63,119.82,119.63,119.68,19052.0,118.4444,118.6325,118.4444,118.4939,19052.0
2024-11-27 10:20:00,119.69,119.89,119.67,119.82,31171.0,118.5038,118.7018,118.484,118.6325,31171.0
2024-11-27 10:25:00,119.79,119.89,119.77,119.87,19917.0,118.6028,118.7018,118.583,118.682,19917.0
2024-11-27 10:30:00,119.87,120.09,119.86,120.03,75870.0,118.682,118.8998,118.6721,118.8404,75870.0
2024-11-27 10:35:00,120.03,120.2,120.0,120.1,30687.0,118.8404,119.0088,118.8107,118.9097,30687.0
2024-11-27 10:40:00,120.07,120.2,119.98,120.0,18189.0,118.88,119.0088,118.7909,118.8107,18189.0
2024-11-27 10:45:00,119.99,120.07,119.96,120.04,25492.0,118.8008,118.88,118.7711,118.8503,25492.0
2024-11-27 10:50:00,120.05,120.08,119.94,119.96,23644.0,118.8602,118.8899,118.7513,118.7711,23644.0
2024-11-27 10:55:00,119.95,120.14,119.9,120.11,38970.0,118.7612,118.9493,118.7117,118.9196,38970.0
2024-11-27 11:00:00,120.1,120.29,120.1,120.25,18320.0,118.9097,119.0979,118.9097,119.0583,18320.0
2024-11-27 11:05:00,120.23,120.32,120.17,120.21,20857.0,119.0385,119.1276,118.9791,119.0187,20857.0
2024-11-27 11:10:00,120.21,120.28,120.01,120.03,13528.0,119.0187,119.088,118.8206,118.8404,13528.0
2024-11-27 11:15:00,120.03,120.13,119.98,120.1,20656.0,118.8404,118.9394,118.7909,118.9097,20656.0
2024-11-27 11:20:00,120.07,120.19,120.04,120.19,11471.0,118.88,118.9989,118.8503,118.9989,11471.0
2024-11-27 11:25:00,120.19,120.24,120.16,120.19,33344.0,118.9989,119.0484,118.9692,118.9989,33344.0
2024-11-27 11:30:00,120.18,120.43,120.13,120.41,24692.0,118.989,119.2365,118.9394,119.2167,24692.0
2024-11-27 11:35:00,120.38,120.52,120.37,120.51,23466.0,119.187,119.3256,119.1771,119.3157,23466.0
2024-11-27 11:40:00,120.5,120.53,120.39,120.4,12001.0,119.3058,119.3355,119.1969,119.2068,12001.0
2024-11-27 11:45:00,120.4,120.42,120.31,120.37,13277.0,119.2068,119.2266,119.1177,119.1771,13277.0
2024-11-27 11:50:00,120.37,120.42,120.25,120.25,8721.0,119.1771,119.2266,119.0583,119.0583,8721.0
2024-11-27 11:55:00,120.24,120.25,120.15,120.23,11376.0,119.0484,119.0583,118.9592,119.0385,11376.0
2024-11-27 12:00:00,120.25,120.36,120.24,120.27,17323.0,119.0583,119.1672,119.0484,119.0781,17323.0
2024-11-27 12:05:00,120.28,120.28,120.22,120.23,11079.0,119.088,119.088,119.0286,119.0385,11079.0
2024-11-27 12:10:00,120.24,120.25,120.14,120.15,19965.0,119.0484,119.0583,118.9493,118.9592,19965.0
2024-11-27 12:15:00,120.15,120.15,120.01,120.08,9314.0,118.9592,118.9592,118.8206,118.8899,9314.0
2024-11-27 12:20:00,120.08,120.1,120.02,120.07,7956.0,118.8899,118.9097,118.8305,118.88,7956.0
2024-11-27 12:25:00,120.07,120.13,120.05,120.08,9900.0,118.88,118.9394,118.8602,118.8899,9900.0
2024-11-27 12:30:00,120.07,120.07,119.89,119.92,8607.0,118.88,118.88,118.7018,118.7315,8607.0
2024-11-27 12:35:00,119.92,119.92,119.82,119.83,9570.0,118.7315,118.7315,118.6325,118.6424,9570.0
2024-11-27 12:40:00,119.84,119.85,119.8,119.84,9883.0,118.6523,118.6622,118.6127,118.6523,9883.0
2024-11-27 12:45:00,119.83,119.84,119.69,119.74,11629.0,118.6424,118.6523,118.5038,118.5533,11629.0
2024-11-27 12:50:00,119.75,119.8,119.75,119.78,6832.0,118.5632,118.6127,118.5632,118.5929,6832.0
2024-11-27 12:55:00,119.77,119.77,119.7,119.72,5504.0,118.583,118.583,118.5137,118.5335,5504.0
2024-11-27 13:00:00,119.72,119.73,119.59,119.63,11950.0,118.5335,118.5434,118.4048,118.4444,11950.0
2024-11-27 13:05:00,119.61,119.62,119.56,119.6,11479.0,118.4246,118.4345,118.3751,118.4147,11479.0
2024-11-27 13:10:00,119.6,119.63,119.52,119.53,7904.0,118.4147,118.4444,118.3355,118.3454,7904.0
2024-11-27 13:15:00,119.52,119.52,119.48,119.48,7007.0,118.3355,118.3355,118.2959,118.2959,7007.0
2024-11-27 13:20:00,119.48,119.48,119.34,119.36,7693.0,118.2959,118.2959,118.1573,118.1771,7693.0
2024-11-27 13:25:00,119.36,119.38,119.33,119.35,11007.0,118.1771,118.1969,118.1474,118.1672,11007.0
2024-11-27 13:30:00,119.34,119.37,119.33,119.34,11606.0,118.1573,118.187,118.1474,118.1573,11606.0
2024-11-27 13:35:00,119.35,119.38,119.29,119.32,12082.0,118.1672,118.1969,118.1078,118.1375,12082.0
2024-11-27 13:40:00,119.33,119.33,119.26,119.29,12902.0,118.1474,118.1474,118.0781,118.1078,12902.0
2024-11-27 13:45:00,119.29,119.32,119.23,119.29,10446.0,118.1078,118.1375,118.0484,118.1078,10446.0
2024-11-27 13:50:00,119.3,119.3,119.25,119.26,6312.0,118.1177,118.1177,118.0682,118.0781,6312.0
2024-11-27 13:55:00,119.25,119.29,119.23,119.23,9430.0,118.0682,118.1078,118.0484,118.0484,9430.0
2024-11-27 14:00:00,119.24,119.37,119.23,119.3,27087.0,118.0583,118.187,118.0484,118.1177,27087.0
2024-11-27 14:05:00,119.29,119.29,119.14,119.26,12161.0,118.1078,118.1078,117.9593,118.0781,12161.0
2024-11-27 14:10:00,119.23,119.25,119.11,119.12,7262.0,118.0484,118.0682,117.9296,117.9395,7262.0
2024-11-27 14:15:00,119.12,119.16,119.09,119.13,14507.0,117.9395,117.9791,117.9098,117.9494,14507.0
2024-11-27 14:20:00,119.11,119.13,119.04,119.11,9252.0,117.9296,117.9494,117.8603,117.9296,9252.0
2024-11-27 14:25:00,119.11,119.15,119.09,119.15,8095.0,117.9296,117.9692,117.9098,117.9692,8095.0
2024-11-27 14:30:00,119.14,119.24,119.12,119.23,20242.0,117.9593,118.0583,117.9395,118.0484,20242.0
2024-11-27 14:35:00,119.23,119.37,119.22,119.34,17060.0,118.0484,118.187,118.0385,118.1573,17060.0
2024-11-27 14:40:00,119.34,119.38,119.33,119.37,13215.0,118.1573,118.1969,118.1474,118.187,13215.0
2024-11-27 14:45:00,119.37,119.38,119.29,119.33,14905.0,118.187,118.1969,118.1078,118.1474,14905.0
2024-11-27 14:50:00,119.33,119.33,119.15,119.23,31485.0,118.1474,118.1474,117.9692,118.0484,31485.0
2024-11-27 14:55:00,119.23,119.27,119.18,119.18,16483.0,118.0484,118.088,117.9989,117.9989,16483.0
2024-11-27 15:00:00,119.18,119.19,118.96,119.01,12907.0,117.9989,118.0088,117.781,117.8305,12907.0
2024-11-27 15:05:00,119.01,119.06,118.93,118.94,16855.0,117.8305,117.8801,117.7513,117.7612,16855.0
2024-11-27 15:10:00,118.93,118.94,118.84,118.84,12551.0,117.7513,117.7612,117.6622,117.6622,12551.0
2024-11-27 15:15:00,118.84,118.98,118.82,118.98,17559.0,117.6622,117.8008,117.6424,117.8008,17559.0
2024-11-27 15:20:00,118.98,119.05,118.97,119.03,19397.0,117.8008,117.8702,117.7909,117.8503,19397.0
2024-11-27 15:25:00,119.02,119.02,118.95,118.96,15077.0,117.8404,117.8404,117.7711,117.781,15077.0
2024-11-27 15:30:00,118.95,119.06,118.95,119.06,16691.0,117.7711,117.8801,117.7711,117.8801,16691.0
2024-11-27 15:35:00,119.04,119.04,118.92,118.97,27817.0,117.8603,117.8603,117.7414,117.7909,27817.0
2024-11-27 15:40:00,118.97,118.97,118.85,118.86,24936.0,117.7909,117.7909,117.6721,117.682,24936.0
2024-11-27 15:45:00,118.86,119.04,118.86,119.01,24887.0,117.682,117.8603,117.682,117.8305,24887.0
2024-11-27 15:50:00,119.0,119.09,118.99,119.07,34538.0,117.8206,117.9098,117.8107,117.89,34538.0
2024-11-27 15:55:00,119.07,119.07,118.86,118.96,167362.0,117.89,117.89,117.682,117.781,167362.0
2024-11-29 09:30:00,118.71,118.71,117.94,118.15,111900.0,117.5335,117.5335,116.7712,116.9791,111900.0
2024-11-29 09:35:00,118.13,118.24,117.86,118.13,15447.0,116.9593,117.0682,116.6919,116.9593,15447.0
2024-11-29 09:40:00,118.05,118.4,118.03,118.17,23700.0,116.8801,117.2266,116.8603,116.9989,23700.0
2024-11-29 09:45:00,118.24,118.43,118.11,118.41,17629.0,117.0682,117.2563,116.9395,117.2365,17629.0
2024-11-29 09:50:00,118.42,118.55,118.32,118.36,27732.0,117.2464,117.3751,117.1474,117.187,27732.0
2024-11-29 09:55:00,118.4,118.71,118.4,118.65,14581.0,117.2266,117.5335,117.2266,117.4741,14581.0
2024-11-29 10:00:00,118.64,118.95,118.56,118.9,20151.0,117.4642,117.7711,117.385,117.7216,20151.0
2024-11-29 10:05:00,118.91,118.91,118.58,118.6,18207.0,117.7315,117.7315,117.4048,117.4246,18207.0
2024-11-29 10:10:00,118.62,118.9,118.62,118.76,27056.0,117.4444,117.7216,117.4444,117.583,27056.0
2024-11-29 10:15:00,118.76,118.78,118.67,118.71,10665.0,117.583,117.6028,117.4939,117.5335,10665.0
2024-11-29 10:20:00,118.68,118.76,118.6,118.76,10164.0,117.5038,117.583,117.4246,117.583,10164.0
2024-11-29 10:25:00,118.75,118.86,118.7,118.82,15262.0,117.5731,117.682,117.5236,117.6424,15262.0
2024-11-29 10:30:00,118.84,118.86,118.68,118.74,21259.0,117.6622,117.682,117.5038,117.5632,21259.0
2024-11-29 10:35:00,118.73,118.87,118.69,118.77,16809.0,117.5533,117.6919,117.5137,117.5929,16809.0
2024-11-29 10:40:00,118.78,118.81,118.7,118.72,13712.0,117.6028,117.6325,117.5236,117.5434,13712.0
2024-11-29 10:45:00,118.73,118.84,118.7,118.83,15376.0,117.5533,117.6622,117.5236,117.6523,15376.0
2024-11-29 10:50:00,118.83,118.84,118.67,118.79,12156.0,117.6523,117.6622,117.4939,117.6127,12156.0
2024-11-29 10:55:00,118.79,118.9,118.79,118.9,13079.0,117.6127,117.7216,117.6127,117.7216,13079.0
2024-11-29 11:00:00,118.89,118.91,118.79,118.85,7147.0,117.7117,117.7315,117.6127,117.6721,7147.0
2024-11-29 11:05:00,118.86,119.0,118.86,118.96,12166.0,117.682,117.8206,117.682,117.781,12166.0
2024-11-29 11:10:00,118.96,118.99,118.74,118.8,24896.0,117.781,117.8107,117.5632,117.6226,24896.0
2024-11-29 11:15:00,118.8,118.87,118.78,118.81,9717.0,117.6226,117.6919,117.6028,117.6325,9717.0
2024-11-29 11:20:00,118.81,118.94,118.8,118.92,6427.0,117.6325,117.7612,117.6226,117.7414,6427.0
2024-11-29 11:25:00,118.92,118.92,118.81,118.81,11126.0,117.7414,117.7414,117.6325,117.6325,11126.0
2024-11-29 11:30:00,118.83,118.89,118.74,118.77,8677.0,117.6523,117.7117,117.5632,117.5929,8677.0
2024-11-29 11:35:00,118.78,118.83,118.74,118.81,9154.0,117.6028,117.6523,117.5632,117.6325,9154.0
2024-11-29 11:40:00,118.81,118.86,118.8,118.85,5960.0,117.6325,117.682,117.6226,117.6721,5960.0
2024-11-29 11:45:00,118.86,118.88,118.83,118.85,10882.0,117.682,117.7018,117.6523,117.6721,10882.0
2024-11-29 11:50:00,118.86,118.88,118.82,118.85,7558.0,117.682,117.7018,117.6424,117.6721,7558.0
2024-11-29 11:55:00,118.85,118.93,118.83,118.93,15685.0,117.6721,117.7513,117.6523,117.7513,15685.0
2024-11-29 12:00:00,118.93,119.0,118.92,118.97,9308.0,117.7513,117.8206,117.7414,117.7909,9308.0
2024-11-29 12:05:00,118.99,119.1,118.96,119.05,15303.0,117.8107,117.9197,117.781,117.8702,15303.0
2024-11-29 12:10:00,119.06,119.1,118.98,119.09,16770.0,117.8801,117.9197,117.8008,117.9098,16770.0
2024-11-29 12:15:00,119.07,119.19,119.06,119.16,11307.0,117.89,118.0088,117.8801,117.9791,11307.0
2024-11-29 12:20:00,119.17,119.18,119.11,119.13,13440.0,117.989,117.9989,117.9296,117.9494,13440.0
2024-11-29 12:25:00,119.13,119.13,119.07,119.08,14020.0,117.9494,117.9494,117.89,117.8999,14020.0
2024-11-29 12:30:00,119.07,119.12,119.0,119.1,16509.0,117.89,117.9395,117.8206,117.9197,16509.0
2024-11-29 12:35:00,119.1,119.11,119.04,119.05,11834.0,117.9197,117.9296,117.8603,117.8702,11834.0
2024-11-29 12:40:00,119.05,119.06,118.93,119.03,12715.0,117.8702,117.8801,117.7513,117.8503,12715.0
2024-11-29 12:45:00,119.03,119.09,118.98,119.04,26248.0,117.8503,117.9098,117.8008,117.8603,26248.0
2024-11-29 12:50:00,119.04,119.06,118.8,118.86,48914.0,117.8603,117.8801,117.6226,117.682,48914.0
2024-11-29 12:55:00,118.86,118.98,118.75,118.84,147427.0,117.682,117.8008,117.5731,117.6622,147427.0
2024-12-02 09:30:00,118.75,118.81,118.04,118.25,80878.0,117.5731,117.6325,116.8702,117.0781,80878.0
2024-12-02 09:35:00,118.25,118.26,117.85,117.85,18449.0,117.0781,117.088,116.682,116.682,18449.0
2024-12-02 09:40:00,117.87,117.92,117.72,117.72,18674.0,116.7018,116.7514,116.5533,116.5533,18674.0
2024-12-02 09:45:00,117.72,117.85,117.52,117.52,19631.0,116.5533,116.682,116.3553,116.3553,19631.0
2024-12-02 09:50:00,117.53,117.58,117.21,117.23,31275.0,116.3652,116.4147,116.0484,116.0682,31275.0
2024-12-02 09:55:00,117.3,117.5,117.27,117.34,18958.0,116.1375,116.3355,116.1078,116.1771,18958.0
2024-12-02 10:00:00,117.38,117.45,117.28,117.37,23352.0,116.2167,116.286,116.1177,116.2068,23352.0
2024-12-02 10:05:00,117.38,117.38,117.14,117.25,12157.0,116.2167,116.2167,115.9791,116.088,12157.0
2024-12-02 10:10:00,117.27,117.31,117.17,117.31,21926.0,116.1078,116.1474,116.0088,116.1474,21926.0
2024-12-02 10:15:00,117.3,117.43,117.27,117.31,12912.0,116.1375,116.2662,116.1078,116.1474,12912.0
2024-12-02 10:20:00,117.32,117.34,117.22,117.32,11256.0,116.1573,116.1771,116.0583,116.1573,11256.0
2024-12-02 10:25:00,117.32,117.34,117.19,117.32,11311.0,116.1573,116.1771,116.0286,116.1573,11311.0
2024-12-02 10:30:00,117.3,117.49,117.24,117.49,25381.0,116.1375,116.3256,116.0781,116.3256,25381.0
2024-12-02 10:35:00,117.53,117.8,117.51,117.69,17105.0,116.3652,116.6325,116.3454,116.5236,17105.0
2024-12-02 10:40:00,117.66,117.7,117.53,117.65,17369.0,116.4939,116.5335,116.3652,116.484,17369.0
2024-12-02 10:45:00,117.65,117.78,117.51,117.76,13343.0,116.484,116.6127,116.3454,116.5929,13343.0
2024-12-02 10:50:00,117.77,117.86,117.71,117.72,15717.0,116.6028,116.6919,116.5434,116.5533,15717.0
2024-12-02 10:55:00,117.73,117.76,117.61,117.66,13894.0,116.5632,116.5929,116.4444,116.4939,13894.0
2024-12-02 11:00:00,117.64,117.74,117.58,117.7,9269.0,116.4741,116.5731,116.4147,116.5335,9269.0
2024-12-02 11:05:00,117.66,117.74,117.61,117.64,15897.0,116.4939,116.5731,116.4444,116.4741,15897.0
2024-12-02 11:10:00,117.63,117.7,117.62,117.67,10312.0,116.4642,116.5335,116.4543,116.5038,10312.0
2024-12-02 11:15:00,117.68,117.69,117.55,117.6,14311.0,116.5137,116.5236,116.385,116.4345,14311.0
2024-12-02 11:20:00,117.61,117.62,117.46,117.5,17017.0,116.4444,116.4543,116.2959,116.3355,17017.0
2024-12-02 11:25:00,117.51,117.58,117.46,117.57,8515.0,116.3454,116.4147,116.2959,116.4048,8515.0
2024-12-02 11:30:00,117.59,117.64,117.48,117.54,28257.0,116.4246,116.4741,116.3157,116.3751,28257.0
2024-12-02 11:35:00,117.55,117.61,117.51,117.56,19493.0,116.385,116.4444,116.3454,116.3949,19493.0
2024-12-02 11:40:00,117.57,117.61,117.56,117.59,7332.0,116.4048,116.4444,116.3949,116.4246,7332.0
2024-12-02 11:45:00,117.58,117.63,117.5,117.55,11094.0,116.4147,116.4642,116.3355,116.385,11094.0
2024-12-02 11:50:00,117.56,117.65,117.56,117.59,7905.0,116.3949,116.484,116.3949,116.4246,7905.0
2024-12-02 11:55:00,117.57,117.6,117.5,117.56,10698.0,116.4048,116.4345,116.3355,116.3949,10698.0
2024-12-02 12:00:00,117.57,117.6,117.42,117.48,14161.0,116.4048,116.4345,116.2563,116.3157,14161.0
2024-12-02 12:05:00,117.47,117.49,117.35,117.37,7621.0,116.3058,116.3256,116.187,116.2068,7621.0
2024-12-02 12:10:00,117.34,117.37,117.29,117.29,13505.0,116.1771,116.2068,116.1276,116.1276,13505.0
2024-12-02 12:15:00,117.29,117.34,117.23,117.34,10963.0,116.1276,116.1771,116.0682,116.1771,10963.0
2024-12-02 12:20:00,117.32,117.35,117.25,117.31,11100.0,116.1573,116.187,116.088,116.1474,11100.0
2024-12-02 12:25:00,117.31,117.34,117.22,117.26,12433.0,116.1474,116.1771,116.0583,116.0979,12433.0
2024-12-02 12:30:00,117.28,117.32,117.27,117.3,9922.0,116.1177,116.1573,116.1078,116.1375,9922.0
2024-12-02 12:35:00,117.31,117.34,117.24,117.26,9996.0,116.1474,116.1771,116.0781,116.0979,9996.0
2024-12-02 12:40:00,117.25,117.31,117.23,117.28,13959.0,116.088,116.1474,116.0682,116.1177,13959.0
2024-12-02 12:45:00,117.28,117.38,117.26,117.37,13094.0,116.1177,116.2167,116.0979,116.2068,13094.0
2024-12-02 12:50:00,117.36,117.36,117.28,117.36,11971.0,116.1969,116.1969,116.1177,116.1969,11971.0
2024-12-02 12:55:00,117.36,117.37,117.26,117.27,8269.0,116.1969,116.2068,116.0979,116.1078,8269.0
2024-12-02 13:00:00,117.27,117.33,117.23,117.31,9076.0,116.1078,116.1672,116.0682,116.1474,9076.0
2024-12-02 13:05:00,117.3,117.31,117.26,117.31,7576.0,116.1375,116.1474,116.0979,116.1474,7576.0
2024-12-02 13:10:00,117.32,117.41,117.29,117.4,13137.0,116.1573,116.2464,116.1276,116.2365,13137.0
2024-12-02 13:15:00,117.42,117.45,117.34,117.45,11283.0,116.2563,116.286,116.1771,116.286,11283.0
2024-12-02 13:20:00,117.45,117.48,117.43,117.45,13902.0,116.286,116.3157,116.2662,116.286,13902.0
2024-12-02 13:25:00,117.45,117.59,117.45,117.59,11592.0,116.286,116.4246,116.286,116.4246,11592.0
2024-12-02 13:30:00,117.59,117.62,117.58,117.58,10552.0,116.4246,116.4543,116.4147,116.4147,10552.0
2024-12-02 13:35:00,117.58,117.58,117.49,117.5,17222.0,116.4147,116.4147,116.3256,116.3355,17222.0
2024-12-02 13:40:00,117.5,117.52,117.44,117.45,13233.0,116.3355,116.3553,116.2761,116.286,13233.0
2024-12-02 13:45:00,117.44,117.49,117.41,117.49,12185.0,116.2761,116.3256,116.2464,116.3256,12185.0
2024-12-02 13:50:00,117.49,117.5,117.47,117.48,9169.0,116.3256,116.3355,116.3058,116.3157,9169.0
2024-12-02 13:55:00,117.48,117.55,117.46,117.5,10719.0,116.3157,116.385,116.2959,116.3355,10719.0
2024-12-02 14:00:00,117.5,117.57,117.44,117.46,16962.0,116.3355,116.4048,116.2761,116.2959,16962.0
2024-12-02 14:05:00,117.46,117.52,117.45,117.51,10885.0,116.2959,116.3553,116.286,116.3454,10885.0
2024-12-02 14:10:00,117.5,117.5,117.39,117.39,12357.0,116.3355,116.3355,116.2266,116.2266,12357.0
2024-12-02 14:15:00,117.4,117.42,117.3,117.35,16257.0,116.2365,116.2563,116.1375,116.187,16257.0
2024-12-02 14:20:00,117.35,117.37,117.29,117.36,11824.0,116.187,116.2068,116.1276,116.1969,11824.0
2024-12-02 14:25:00,117.36,117.43,117.33,117.43,9660.0,116.1969,116.2662,116.1672,116.2662,9660.0
2024-12-02 14:30:00,117.43,117.43,117.37,117.38,13916.0,116.2662,116.2662,116.2068,116.2167,13916.0
2024-12-02 14:35:00,117.38,117.43,117.36,117.39,11160.0,116.2167,116.2662,116.1969,116.2266,11160.0
2024-12-02 14:40:00,117.4,117.49,117.38,117.43,20100.0,116.2365,116.3256,116.2167,116.2662,20100.0
2024-12-02 14:45:00,117.45,117.49,117.38,117.43,11276.0,116.286,116.3256,116.2167,116.2662,11276.0
2024-12-02 14:50:00,117.44,117.45,117.34,117.35,10991.0,116.2761,116.286,116.1771,116.187,10991.0
2024-12-02 14:55:00,117.36,117.42,117.35,117.35,13120.0,116.1969,116.2563,116.187,116.187,13120.0
2024-12-02 15:00:00,117.35,117.44,117.35,117.44,12020.0,116.187,116.2761,116.187,116.2761,12020.0
2024-12-02 15:05:00,117.44,117.47,117.27,117.27,16515.0,116.2761,116.3058,116.1078,116.1078,16515.0
2024-12-02 15:10:00,117.27,117.28,117.14,117.18,33735.0,116.1078,116.1177,115.9791,116.0187,33735.0
2024-12-02 15:15:00,117.19,117.21,117.1,117.16,11630.0,116.0286,116.0484,115.9395,115.9989,11630.0
2024-12-02 15:20:00,117.17,117.24,117.14,117.15,13250.0,116.0088,116.0781,115.9791,115.989,13250.0
2024-12-02 15:25:00,117.15,117.18,117.09,117.14,15671.0,115.989,116.0187,115.9296,115.9791,15671.0
2024-12-02 15:30:00,117.12,117.12,117.02,117.03,19088.0,115.9593,115.9593,115.8603,115.8702,19088.0
2024-12-02 15:35:00,117.02,117.02,116.93,116.93,28149.0,115.8603,115.8603,115.7712,115.7712,28149.0
2024-12-02 15:40:00,116.92,116.93,116.69,116.71,53784.0,115.7613,115.7712,115.5335,115.5533,53784.0
2024-12-02 15:45:00,116.71,116.77,116.59,116.76,50015.0,115.5533,115.6127,115.4345,115.6028,50015.0
2024-12-02 15:50:00,116.77,116.87,116.75,116.78,76922.0,115.6127,115.7118,115.5929,115.6226,76922.0
2024-12-02 15:55:00,116.78,116.86,116.65,116.81,324901.0,115.6226,115.7019,115.4939,115.6524,324901.0
2024-12-03 09:30:00,117.1,117.1,116.4,116.42,88334.0,115.9395,115.9395,115.2464,115.2662,88334.0
2024-12-03 09:35:00,116.44,116.47,116.07,116.29,53519.0,115.286,115.3157,114.9197,115.1375,53519.0
2024-12-03 09:40:00,116.28,116.5,116.25,116.32,41959.0,115.1276,115.3454,115.0979,115.1672,41959.0
2024-12-03 09:45:00,116.24,116.53,116.17,116.34,30310.0,115.088,115.3751,115.0187,115.187,30310.0
2024-12-03 09:50:00,116.37,116.61,116.34,116.54,24052.0,115.2167,115.4543,115.187,115.385,24052.0
2024-12-03 09:55:00,116.54,116.63,116.49,116.58,26648.0,115.385,115.4741,115.3355,115.4246,26648.0
2024-12-03 10:00:00,116.62,116.92,116.59,116.87,44835.0,115.4642,115.7613,115.4345,115.7118,44835.0
2024-12-03 10:05:00,116.84,116.9,116.67,116.79,33343.0,115.6821,115.7415,115.5137,115.6325,33343.0
2024-12-03 10:10:00,116.79,116.79,116.67,116.67,9952.0,115.6325,115.6325,115.5137,115.5137,9952.0
2024-12-03 10:15:00,116.67,116.67,116.48,116.56,23734.0,115.5137,115.5137,115.3256,115.4048,23734.0
2024-12-03 10:20:00,116.54,116.67,116.48,116.52,31028.0,115.385,115.5137,115.3256,115.3652,31028.0
2024-12-03 10:25:00,116.49,116.69,116.43,116.69,14862.0,115.3355,115.5335,115.2761,115.5335,14862.0
2024-12-03 10:30:00,116.69,116.71,116.51,116.62,20549.0,115.5335,115.5533,115.3553,115.4642,20549.0
2024-12-03 10:35:00,116.59,116.89,116.59,116.89,16144.0,115.4345,115.7316,115.4345,115.7316,16144.0
2024-12-03 10:40:00,116.89,117.09,116.86,117.02,17841.0,115.7316,115.9296,115.7019,115.8603,17841.0
2024-12-03 10:45:00,117.05,117.1,117.0,117.06,10843.0,115.89,115.9395,115.8405,115.8999,10843.0
2024-12-03 10:50:00,117.06,117.22,117.05,117.18,13074.0,115.8999,116.0583,115.89,116.0187,13074.0
2024-12-03 10:55:00,117.18,117.26,117.15,117.22,27081.0,116.0187,116.0979,115.989,116.0583,27081.0
2024-12-03 11:00:00,117.23,117.44,117.19,117.25,22903.0,116.0682,116.2761,116.0286,116.088,22903.0
2024-12-03 11:05:00,117.25,117.29,117.18,117.27,12695.0,116.088,116.1276,116.0187,116.1078,12695.0
2024-12-03 11:10:00,117.25,117.4,117.23,117.36,23562.0,116.088,116.2365,116.0682,116.1969,23562.0
2024-12-03 11:15:00,117.37,117.41,117.3,117.33,32069.0,116.2068,116.2464,116.1375,116.1672,32069.0
2024-12-03 11:20:00,117.31,117.41,117.3,117.41,14124.0,116.1474,116.2464,116.1375,116.2464,14124.0
2024-12-03 11:25:00,117.39,117.42,117.23,117.24,32630.0,116.2266,116.2563,116.0682,116.0781,32630.0
2024-12-03 11:30:00,117.26,117.35,117.2,117.34,23221.0,116.0979,116.187,116.0385,116.1771,23221.0
2024-12-03 11:35:00,117.32,117.32,117.2,117.2,7882.0,116.1573,116.1573,116.0385,116.0385,7882.0
2024-12-03 11:40:00,117.2,117.2,117.02,117.05,15420.0,116.0385,116.0385,115.8603,115.89,15420.0
2024-12-03 11:45:00,117.04,117.05,116.87,116.88,14415.0,115.8801,115.89,115.7118,115.7217,14415.0
2024-12-03 11:50:00,116.89,116.89,116.78,116.85,12262.0,115.7316,115.7316,115.6226,115.692,12262.0
2024-12-03 11:55:00,116.87,116.87,116.68,116.71,21361.0,115.7118,115.7118,115.5236,115.5533,21361.0
2024-12-03 12:00:00,116.71,116.77,116.65,116.67,21731.0,115.5533,115.6127,115.4939,115.5137,21731.0
2024-12-03 12:05:00,116.67,116.78,116.65,116.67,18305.0,115.5137,115.6226,115.4939,115.5137,18305.0
2024-12-03 12:10:00,116.67,116.83,116.6,116.83,71235.0,115.5137,115.6722,115.4444,115.6722,71235.0
2024-12-03 12:15:00,116.79,116.83,116.69,116.74,64587.0,115.6325,115.6722,115.5335,115.583,64587.0
2024-12-03 12:20:00,116.76,116.96,116.76,116.78,22946.0,115.6028,115.8009,115.6028,115.6226,22946.0
2024-12-03 12:25:00,116.78,116.86,116.77,116.82,15356.0,115.6226,115.7019,115.6127,115.6623,15356.0
2024-12-03 12:30:00,116.82,117.03,116.81,117.03,10664.0,115.6623,115.8702,115.6524,115.8702,10664.0
2024-12-03 12:35:00,117.02,117.02,116.88,116.91,6092.0,115.8603,115.8603,115.7217,115.7514,6092.0
2024-12-03 12:40:00,116.93,117.03,116.88,117.0,19612.0,115.7712,115.8702,115.7217,115.8405,19612.0
2024-12-03 12:45:00,117.0,117.0,116.7,116.73,39829.0,115.8405,115.8405,115.5434,115.5731,39829.0
2024-12-03 12:50:00,116.73,116.73,116.54,116.58,30539.0,115.5731,115.5731,115.385,115.4246,30539.0
2024-12-03 12:55:00,116.6,116.61,116.47,116.58,23859.0,115.4444,115.4543,115.3157,115.4246,23859.0
2024-12-03 13:00:00,116.58,116.61,116.44,116.52,22799.0,115.4246,115.4543,115.286,115.3652,22799.0
2024-12-03 13:05:00,116.5,116.52,116.39,116.51,16363.0,115.3454,115.3652,115.2365,115.3553,16363.0
2024-12-03 13:10:00,116.52,116.62,116.49,116.51,15299.0,115.3652,115.4642,115.3355,115.3553,15299.0
2024-12-03 13:15:00,116.52,116.6,116.46,116.53,33097.0,115.3652,115.4444,115.3058,115.3751,33097.0
2024-12-03 13:20:00,116.55,116.7,116.55,116.7,85626.0,115.3949,115.5434,115.3949,115.5434,85626.0
2024-12-03 13:25:00,116.68,116.74,116.54,116.55,11614.0,115.5236,115.583,115.385,115.3949,11614.0
2024-12-03 13:30:00,116.56,116.61,116.54,116.56,17182.0,115.4048,115.4543,115.385,115.4048,17182.0
2024-12-03 13:35:00,116.58,116.64,116.57,116.59,23666.0,115.4246,115.484,115.4147,115.4345,23666.0
2024-12-03 13:40:00,116.61,116.61,116.52,116.53,12683.0,115.4543,115.4543,115.3652,115.3751,12683.0
2024-12-03 13:45:00,116.53,116.54,116.4,116.45,14928.0,115.3751,115.385,115.2464,115.2959,14928.0
2024-12-03 13:50:00,116.48,116.49,116.37,116.41,10261.0,115.3256,115.3355,115.2167,115.2563,10261.0
2024-12-03 13:55:00,116.36,116.44,116.31,116.34,15554.0,115.2068,115.286,115.1573,115.187,15554.0
2024-12-03 14:00:00,116.31,116.33,116.19,116.22,26812.0,115.1573,115.1771,115.0385,115.0682,26812.0
2024-12-03 14:05:00,116.21,116.24,116.16,116.19,18228.0,115.0583,115.088,115.0088,115.0385,18228.0
2024-12-03 14:10:00,116.17,116.22,116.07,116.2,17865.0,115.0187,115.0682,114.9197,115.0484,17865.0
2024-12-03 14:15:00,116.22,116.23,116.11,116.19,13762.0,115.0682,115.0781,114.9593,115.0385,13762.0
2024-12-03 14:20:00,116.22,116.25,116.15,116.19,27186.0,115.0682,115.0979,114.9989,115.0385,27186.0
2024-12-03 14:25:00,116.22,116.22,116.15,116.2,10192.0,115.0682,115.0682,114.9989,115.0484,10192.0
2024-12-03 14:30:00,116.21,116.23,116.18,116.21,11612.0,115.0583,115.0781,115.0286,115.0583,11612.0
2024-12-03 14:35:00,116.2,116.2,116.12,116.14,19370.0,115.0484,115.0484,114.9692,114.989,19370.0
2024-12-03 14:40:00,116.12,116.15,116.07,116.14,14799.0,114.9692,114.9989,114.9197,114.989,14799.0
2024-12-03 14:45:00,116.12,116.31,116.12,116.31,15587.0,114.9692,115.1573,114.9692,115.1573,15587.0
2024-12-03 14:50:00,116.3,116.37,116.29,116.34,13641.0,115.1474,115.2167,115.1375,115.187,13641.0
2024-12-03 14:55:00,116.35,116.37,116.15,116.17,50255.0,115.1969,115.2167,114.9989,115.0187,50255.0
2024-12-03 15:00:00,116.21,116.43,116.19,116.41,19250.0,115.0583,115.2761,115.0385,115.2563,19250.0
2024-12-03 15:05:00,116.43,116.43,116.29,116.3,35661.0,115.2761,115.2761,115.1375,115.1474,35661.0
2024-12-03 15:10:00,116.3,116.31,116.23,116.25,26333.0,115.1474,115.1573,115.0781,115.0979,26333.0
2024-12-03 15:15:00,116.24,116.39,116.23,116.39,24868.0,115.088,115.2365,115.0781,115.2365,24868.0
2024-12-03 15:20:00,116.39,116.55,116.38,116.51,30610.0,115.2365,115.3949,115.2266,115.3553,30610.0
2024-12-03 15:25:00,116.51,116.53,116.5,116.5,26262.0,115.3553,115.3751,115.3454,115.3454,26262.0
2024-12-03 15:30:00,116.49,116.59,116.45,116.55,25218.0,115.3355,115.4345,115.2959,115.3949,25218.0
2024-12-03 15:35:00,116.56,116.63,116.43,116.45,43136.0,115.4048,115.4741,115.2761,115.2959,43136.0
2024-12-03 15:40:00,116.46,116.49,116.34,116.35,26144.0,115.3058,115.3355,115.187,115.1969,26144.0
2024-12-03 15:45:00,116.34,116.48,116.33,116.41,23979.0,115.187,115.3256,115.1771,115.2563,23979.0
2024-12-03 15:50:00,116.41,116.42,116.28,116.32,51896.0,115.2563,115.2662,115.1276,115.1672,51896.0
2024-12-03 15:55:00,116.31,116.32,116.22,116.29,190666.0,115.1573,115.1672,115.0682,115.1375,190666.0
2024-12-04 09:30:00,117.01,117.01,115.49,115.61,146628.0,115.8504,115.8504,114.3454,114.4642,146628.0
2024-12-04 09:35:00,115.62,115.92,115.52,115.63,21132.0,114.4741,114.7712,114.3751,114.484,21132.0
2024-12-04 09:40:00,115.59,115.69,115.43,115.43,19062.0,114.4444,114.5435,114.286,114.286,19062.0
2024-12-04 09:45:00,115.45,115.65,115.37,115.6,30130.0,114.3058,114.5038,114.2266,114.4543,30130.0
2024-12-04 09:50:00,115.61,115.69,115.29,115.42,20662.0,114.4642,114.5435,114.1474,114.2761,20662.0
2024-12-04 09:55:00,115.47,115.76,115.43,115.75,15141.0,114.3256,114.6128,114.286,114.6029,15141.0
2024-12-04 10:00:00,115.74,115.75,115.58,115.61,24094.0,114.593,114.6029,114.4345,114.4642,24094.0
2024-12-04 10:05:00,115.61,115.61,115.41,115.46,26437.0,114.4642,114.4642,114.2662,114.3157,26437.0
2024-12-04 10:10:00,115.45,115.53,115.36,115.48,19571.0,114.3058,114.385,114.2167,114.3355,19571.0
2024-12-04 10:15:00,115.48,115.57,115.37,115.46,21562.0,114.3355,114.4246,114.2266,114.3157,21562.0
2024-12-04 10:20:00,115.46,115.63,115.42,115.61,22985.0,114.3157,114.484,114.2761,114.4642,22985.0
2024-12-04 10:25:00,115.61,115.96,115.54,115.86,28700.0,114.4642,114.8108,114.3949,114.7118,28700.0
2024-12-04 10:30:00,115.86,115.89,115.66,115.72,16005.0,114.7118,114.7415,114.5137,114.5732,16005.0
2024-12-04 10:35:00,115.7,115.85,115.7,115.72,14808.0,114.5534,114.7019,114.5534,114.5732,14808.0
2024-12-04 10:40:00,115.74,115.8,115.71,115.79,10876.0,114.593,114.6524,114.5633,114.6425,10876.0
2024-12-04 10:45:00,115.78,115.91,115.76,115.77,27109.0,114.6326,114.7613,114.6128,114.6227,27109.0
2024-12-04 10:50:00,115.75,115.88,115.73,115.8,11626.0,114.6029,114.7316,114.5831,114.6524,11626.0
2024-12-04 10:55:00,115.8,115.86,115.77,115.85,13980.0,114.6524,114.7118,114.6227,114.7019,13980.0
2024-12-04 11:00:00,115.85,116.0,115.85,115.97,13593.0,114.7019,114.8504,114.7019,114.8207,13593.0
2024-12-04 11:05:00,115.96,116.02,115.93,115.97,18860.0,114.8108,114.8702,114.7811,114.8207,18860.0
2024-12-04 11:10:00,115.98,116.08,115.98,116.05,17471.0,114.8306,114.9296,114.8306,114.8999,17471.0
2024-12-04 11:15:00,116.05,116.18,116.04,116.18,19916.0,114.8999,115.0286,114.89,115.0286,19916.0
2024-12-04 11:20:00,116.19,116.23,116.08,116.09,43185.0,115.0385,115.0781,114.9296,114.9395,43185.0
2024-12-04 11:25:00,116.09,116.13,115.88,115.94,17434.0,114.9395,114.9791,114.7316,114.791,17434.0
2024-12-04 11:30:00,115.94,116.03,115.82,115.91,21885.0,114.791,114.8801,114.6722,114.7613,21885.0
2024-12-04 11:35:00,115.91,115.95,115.88,115.92,6995.0,114.7613,114.8009,114.7316,114.7712,6995.0
2024-12-04 11:40:00,115.94,115.98,115.9,115.94,5978.0,114.791,114.8306,114.7514,114.791,5978.0
2024-12-04 11:45:00,115.93,116.01,115.93,115.97,8132.0,114.7811,114.8603,114.7811,114.8207,8132.0
2024-12-04 11:50:00,115.96,116.05,115.94,116.02,7335.0,114.8108,114.8999,114.791,114.8702,7335.0
2024-12-04 11:55:00,116.0,116.01,115.95,115.96,4941.0,114.8504,114.8603,114.8009,114.8108,4941.0
2024-12-04 12:00:00,115.96,116.03,115.91,115.99,13733.0,114.8108,114.8801,114.7613,114.8405,13733.0
2024-12-04 12:05:00,115.98,116.1,115.98,116.07,7877.0,114.8306,114.9494,114.8306,114.9197,7877.0
2024-12-04 12:10:00,116.07,116.15,116.05,116.07,13650.0,114.9197,114.9989,114.8999,114.9197,13650.0
2024-12-04 12:15:00,116.08,116.12,116.04,116.04,9485.0,114.9296,114.9692,114.89,114.89,9485.0
2024-12-04 12:20:00,116.04,116.09,116.0,116.06,12522.0,114.89,114.9395,114.8504,114.9098,12522.0
2024-12-04 12:25:00,116.06,116.14,116.05,116.1,9067.0,114.9098,114.989,114.8999,114.9494,9067.0
2024-12-04 12:30:00,116.12,116.14,116.09,116.1,16812.0,114.9692,114.989,114.9395,114.9494,16812.0
2024-12-04 12:35:00,116.12,116.12,116.05,116.09,10369.0,114.9692,114.9692,114.8999,114.9395,10369.0
2024-12-04 12:40:00,116.09,116.15,116.07,116.14,11317.0,114.9395,114.9989,114.9197,114.989,11317.0
2024-12-04 12:45:00,116.14,116.16,116.11,116.14,8237.0,114.989,115.0088,114.9593,114.989,8237.0
2024-12-04 12:50:00,116.15,116.15,115.97,116.06,19228.0,114.9989,114.9989,114.8207,114.9098,19228.0
2024-12-04 12:55:00,116.06,116.06,115.98,115.98,14212.0,114.9098,114.9098,114.8306,114.8306,14212.0
2024-12-04 13:00:00,115.99,116.02,115.91,115.95,10111.0,114.8405,114.8702,114.7613,114.8009,10111.0
2024-12-04 13:05:00,115.94,115.94,115.89,115.94,10414.0,114.791,114.791,114.7415,114.791,10414.0
2024-12-04 13:10:00,115.93,115.99,115.93,115.98,13964.0,114.7811,114.8405,114.7811,114.8306,13964.0
2024-12-04 13:15:00,115.98,116.0,115.92,115.92,15062.0,114.8306,114.8504,114.7712,114.7712,15062.0
2024-12-04 13:20:00,115.93,115.96,115.92,115.93,14366.0,114.7811,114.8108,114.7712,114.7811,14366.0
2024-12-04 13:25:00,115.93,116.05,115.92,115.98,14290.0,114.7811,114.8999,114.7712,114.8306,14290.0
2024-12-04 13:30:00,115.98,115.98,115.85,115.86,14475.0,114.8306,114.8306,114.7019,114.7118,14475.0
2024-12-04 13:35:00,115.86,115.92,115.85,115.92,24170.0,114.7118,114.7712,114.7019,114.7712,24170.0
2024-12-04 13:40:00,115.91,116.04,115.9,115.98,20061.0,114.7613,114.89,114.7514,114.8306,20061.0
2024-12-04 13:45:00,115.99,116.07,115.95,116.05,19366.0,114.8405,114.9197,114.8009,114.8999,19366.0
2024-12-04 13:50:00,116.05,116.12,116.03,116.1,31276.0,114.8999,114.9692,114.8801,114.9494,31276.0
2024-12-04 13:55:00,116.11,116.17,116.06,116.09,21236.0,114.9593,115.0187,114.9098,114.9395,21236.0
2024-12-04 14:00:00,116.09,116.22,116.05,116.17,20984.0,114.9395,115.0682,114.8999,115.0187,20984.0
2024-12-04 14:05:00,116.18,116.34,116.18,116.31,25360.0,115.0286,115.187,115.0286,115.1573,25360.0
2024-12-04 14:10:00,116.32,116.33,116.25,116.25,17755.0,115.1672,115.1771,115.0979,115.0979,17755.0
2024-12-04 14:15:00,116.25,116.25,116.14,116.15,22354.0,115.0979,115.0979,114.989,114.9989,22354.0
2024-12-04 14:20:00,116.16,116.22,116.16,116.18,20338.0,115.0088,115.0682,115.0088,115.0286,20338.0
2024-12-04 14:25:00,116.17,116.18,116.04,116.04,14895.0,115.0187,115.0286,114.89,114.89,14895.0
2024-12-04 14:30:00,116.05,116.11,116.04,116.11,11431.0,114.8999,114.9593,114.89,114.9593,11431.0
2024-12-04 14:35:00,116.11,116.13,116.09,116.12,15277.0,114.9593,114.9791,114.9395,114.9692,15277.0
2024-12-04 14:40:00,116.12,116.12,116.06,116.08,13285.0,114.9692,114.9692,114.9098,114.9296,13285.0
2024-12-04 14:45:00,116.09,116.09,116.02,116.03,16050.0,114.9395,114.9395,114.8702,114.8801,16050.0
2024-12-04 14:50:00,116.03,116.09,115.97,116.07,25117.0,114.8801,114.9395,114.8207,114.9197,25117.0
2024-12-04 14:55:00,116.06,116.08,116.01,116.08,9940.0,114.9098,114.9296,114.8603,114.9296,9940.0
2024-12-04 15:00:00,116.09,116.17,116.07,116.13,11454.0,114.9395,115.0187,114.9197,114.9791,11454.0
2024-12-04 15:05:00,116.14,116.19,116.12,116.13,16779.0,114.989,115.0385,114.9692,114.9791,16779.0
2024-12-04 15:10:00,116.13,116.21,116.12,116.13,15939.0,114.9791,115.0583,114.9692,114.9791,15939.0
2024-12-04 15:15:00,116.15,116.17,116.12,116.14,9900.0,114.9989,115.0187,114.9692,114.989,9900.0
2024-12-04 15:20:00,116.14,116.14,116.06,116.06,14416.0,114.989,114.989,114.9098,114.9098,14416.0
2024-12-04 15:25:00,116.07,116.13,116.07,116.08,15189.0,114.9197,114.9791,114.9197,114.9296,15189.0
2024-12-04 15:30:00,116.08,116.08,115.98,116.02,21243.0,114.9296,114.9296,114.8306,114.8702,21243.0
2024-12-04 15:35:00,116.03,116.13,116.01,116.07,21251.0,114.8801,114.9791,114.8603,114.9197,21251.0
2024-12-04 15:40:00,116.06,116.12,115.95,115.95,25065.0,114.9098,114.9692,114.8009,114.8009,25065.0
2024-12-04 15:45:00,115.96,116.12,115.92,116.11,35853.0,114.8108,114.9692,114.7712,114.9593,35853.0
2024-12-04 15:50:00,116.1,116.17,116.01,116.01,44065.0,114.9494,115.0187,114.8603,114.8603,44065.0
2024-12-04 15:55:00,116.01,116.11,115.91,115.97,188035.0,114.8603,114.9593,114.7613,114.8207,188035.0
2024-12-05 09:30:00,115.26,116.24,114.88,116.11,131070.0,114.1177,115.088,113.7415,114.9593,131070.0
2024-12-05 09:35:00,116.17,116.3,115.83,116.05,39801.0,115.0187,115.1474,114.6821,114.8999,39801.0
2024-12-05 09:40:00,116.04,116.09,115.6,115.6,36445.0,114.89,114.9395,114.4543,114.4543,36445.0
2024-12-05 09:45:00,115.55,115.89,115.52,115.73,23956.0,114.4048,114.7415,114.3751,114.5831,23956.0
2024-12-05 09:50:00,115.74,115.76,115.52,115.52,27284.0,114.593,114.6128,114.3751,114.3751,27284.0
2024-12-05 09:55:00,115.5,115.75,115.49,115.71,21663.0,114.3553,114.6029,114.3454,114.5633,21663.0
2024-12-05 10:00:00,115.72,115.88,115.6,115.88,12801.0,114.5732,114.7316,114.4543,114.7316,12801.0
2024-12-05 10:05:00,115.86,115.9,115.67,115.67,9430.0,114.7118,114.7514,114.5236,114.5236,9430.0
2024-12-05 10:10:00,115.69,115.73,115.64,115.66,8149.0,114.5435,114.5831,114.4939,114.5137,8149.0
2024-12-05 10:15:00,115.67,115.69,115.57,115.64,14892.0,114.5236,114.5435,114.4246,114.4939,14892.0
2024-12-05 10:20:00,115.62,115.65,115.53,115.54,7399.0,114.4741,114.5038,114.385,114.3949,7399.0
2024-12-05 10:25:00,115.5,115.54,115.4,115.4,10942.0,114.3553,114.3949,114.2563,114.2563,10942.0
2024-12-05 10:30:00,115.42,115.52,115.38,115.44,7103.0,114.2761,114.3751,114.2365,114.2959,7103.0
2024-12-05 10:35:00,115.46,115.51,115.37,115.42,13775.0,114.3157,114.3652,114.2266,114.2761,13775.0
2024-12-05 10:40:00,115.42,115.45,115.36,115.37,16959.0,114.2761,114.3058,114.2167,114.2266,16959.0
2024-12-05 10:45:00,115.34,115.49,115.31,115.48,5549.0,114.1969,114.3454,114.1672,114.3355,5549.0
2024-12-05 10:50:00,115.51,115.69,115.21,115.22,36700.0,114.3652,114.5435,114.0682,114.0781,36700.0
2024-12-05 10:55:00,115.21,115.21,115.1,115.12,8560.0,114.0682,114.0682,113.9593,113.9791,8560.0
2024-12-05 11:00:00,115.14,115.23,115.13,115.17,25311.0,113.9989,114.088,113.989,114.0286,25311.0
2024-12-05 11:05:00,115.16,115.27,115.16,115.27,4242.0,114.0187,114.1276,114.0187,114.1276,4242.0
2024-12-05 11:10:00,115.27,115.28,115.17,115.24,7418.0,114.1276,114.1375,114.0286,114.0979,7418.0
2024-12-05 11:15:00,115.27,115.27,115.16,115.16,19921.0,114.1276,114.1276,114.0187,114.0187,19921.0
2024-12-05 11:20:00,115.15,115.28,115.12,115.22,16139.0,114.0088,114.1375,113.9791,114.0781,16139.0
2024-12-05 11:25:00,115.23,115.39,115.23,115.39,8954.0,114.088,114.2464,114.088,114.2464,8954.0
2024-12-05 11:30:00,115.42,115.42,115.37,115.4,12826.0,114.2761,114.2761,114.2266,114.2563,12826.0
2024-12-05 11:35:00,115.39,115.4,115.22,115.3,10426.0,114.2464,114.2563,114.0781,114.1573,10426.0
2024-12-05 11:40:00,115.33,115.34,115.21,115.22,7069.0,114.187,114.1969,114.0682,114.0781,7069.0
2024-12-05 11:45:00,115.23,115.28,115.19,115.27,7604.0,114.088,114.1375,114.0484,114.1276,7604.0
2024-12-05 11:50:00,115.27,115.51,115.25,115.48,13810.0,114.1276,114.3652,114.1078,114.3355,13810.0
2024-12-05 11:55:00,115.47,115.57,115.4,115.54,16166.0,114.3256,114.4246,114.2563,114.3949,16166.0
2024-12-05 12:00:00,115.5,115.64,115.47,115.61,6948.0,114.3553,114.4939,114.3256,114.4642,6948.0
2024-12-05 12:05:00,115.6,115.61,115.44,115.45,10840.0,114.4543,114.4642,114.2959,114.3058,10840.0
2024-12-05 12:10:00,115.43,115.49,115.39,115.4,14675.0,114.286,114.3454,114.2464,114.2563,14675.0
2024-12-05 12:15:00,115.4,115.42,115.3,115.35,14814.0,114.2563,114.2761,114.1573,114.2068,14814.0
2024-12-05 12:20:00,115.32,115.42,115.32,115.38,16672.0,114.1771,114.2761,114.1771,114.2365,16672.0
2024-12-05 12:25:00,115.38,115.44,115.35,115.4,13605.0,114.2365,114.2959,114.2068,114.2563,13605.0
2024-12-05 12:30:00,115.4,115.41,115.34,115.39,10423.0,114.2563,114.2662,114.1969,114.2464,10423.0
2024-12-05 12:35:00,115.38,115.39,115.27,115.35,12002.0,114.2365,114.2464,114.1276,114.2068,12002.0
2024-12-05 12:40:00,115.36,115.47,115.36,115.44,7448.0,114.2167,114.3256,114.2167,114.2959,7448.0
2024-12-05 12:45:00,115.46,115.52,115.43,115.45,7780.0,114.3157,114.3751,114.286,114.3058,7780.0
2024-12-05 12:50:00,115.45,115.51,115.4,115.48,10714.0,114.3058,114.3652,114.2563,114.3355,10714.0
2024-12-05 12:55:00,115.48,115.49,115.38,115.44,14457.0,114.3355,114.3454,114.2365,114.2959,14457.0
2024-12-05 13:00:00,115.45,115.46,115.4,115.43,8816.0,114.3058,114.3157,114.2563,114.286,8816.0
2024-12-05 13:05:00,115.43,115.44,115.34,115.39,10558.0,114.286,114.2959,114.1969,114.2464,10558.0
2024-12-05 13:10:00,115.39,115.42,115.38,115.42,6719.0,114.2464,114.2761,114.2365,114.2761,6719.0
2024-12-05 13:15:00,115.39,115.43,115.37,115.38,10463.0,114.2464,114.286,114.2266,114.2365,10463.0
2024-12-05 13:20:00,115.39,115.4,115.22,115.27,14407.0,114.2464,114.2563,114.0781,114.1276,14407.0
2024-12-05 13:25:00,115.27,115.34,115.26,115.31,9642.0,114.1276,114.1969,114.1177,114.1672,9642.0
2024-12-05 13:30:00,115.32,115.44,115.32,115.44,10496.0,114.1771,114.2959,114.1771,114.2959,10496.0
2024-12-05 13:35:00,115.42,115.52,115.42,115.48,11045.0,114.2761,114.3751,114.2761,114.3355,11045.0
2024-12-05 13:40:00,115.5,115.56,115.5,115.55,9012.0,114.3553,114.4147,114.3553,114.4048,9012.0
2024-12-05 13:45:00,115.54,115.57,115.49,115.5,12009.0,114.3949,114.4246,114.3454,114.3553,12009.0
2024-12-05 13:50:00,115.5,115.56,115.49,115.54,9201.0,114.3553,114.4147,114.3454,114.3949,9201.0
2024-12-05 13:55:00,115.54,115.61,115.52,115.59,18124.0,114.3949,114.4642,114.3751,114.4444,18124.0
2024-12-05 14:00:00,115.59,115.6,115.49,115.53,13093.0,114.4444,114.4543,114.3454,114.385,13093.0
2024-12-05 14:05:00,115.54,115.54,115.45,115.47,14281.0,114.3949,114.3949,114.3058,114.3256,14281.0
2024-12-05 14:10:00,115.47,115.47,115.39,115.43,13893.0,114.3256,114.3256,114.2464,114.286,13893.0
2024-12-05 14:15:00,115.43,115.46,115.32,115.35,13490.0,114.286,114.3157,114.1771,114.2068,13490.0
2024-12-05 14:20:00,115.36,115.45,115.32,115.43,7604.0,114.2167,114.3058,114.1771,114.286,7604.0
2024-12-05 14:25:00,115.43,115.49,115.39,115.4,9168.0,114.286,114.3454,114.2464,114.2563,9168.0
2024-12-05 14:30:00,115.4,115.45,115.39,115.45,4817.0,114.2563,114.3058,114.2464,114.3058,4817.0
2024-12-05 14:35:00,115.46,115.57,115.46,115.57,7204.0,114.3157,114.4246,114.3157,114.4246,7204.0
2024-12-05 14:40:00,115.56,115.57,115.48,115.52,7675.0,114.4147,114.4246,114.3355,114.3751,7675.0
2024-12-05 14:45:00,115.51,115.53,115.42,115.43,5680.0,114.3652,114.385,114.2761,114.286,5680.0
2024-12-05 14:50:00,115.44,115.47,115.41,115.43,4102.0,114.2959,114.3256,114.2662,114.286,4102.0
2024-12-05 14:55:00,115.42,115.43,115.36,115.4,21671.0,114.2761,114.286,114.2167,114.2563,21671.0
2024-12-05 15:00:00,115.4,115.45,115.39,115.43,30249.0,114.2563,114.3058,114.2464,114.286,30249.0
2024-12-05 15:05:00,115.44,115.46,115.39,115.46,13856.0,114.2959,114.3157,114.2464,114.3157,13856.0
2024-12-05 15:10:00,115.46,115.46,115.35,115.36,11038.0,114.3157,114.3157,114.2068,114.2167,11038.0
2024-12-05 15:15:00,115.34,115.35,115.26,115.28,11354.0,114.1969,114.2068,114.1177,114.1375,11354.0
2024-12-05 15:20:00,115.29,115.46,115.28,115.4,14185.0,114.1474,114.3157,114.1375,114.2563,14185.0
2024-12-05 15:25:00,115.38,115.43,115.34,115.42,19100.0,114.2365,114.286,114.1969,114.2761,19100.0
2024-12-05 15:30:00,115.43,115.52,115.35,115.5,57021.0,114.286,114.3751,114.2068,114.3553,57021.0
2024-12-05 15:35:00,115.5,115.63,115.5,115.58,19357.0,114.3553,114.484,114.3553,114.4345,19357.0
2024-12-05 15:40:00,115.6,115.7,115.58,115.67,17723.0,114.4543,114.5534,114.4345,114.5236,17723.0
2024-12-05 15:45:00,115.68,115.82,115.67,115.8,20561.0,114.5335,114.6722,114.5236,114.6524,20561.0
2024-12-05 15:50:00,115.79,115.79,115.57,115.59,34948.0,114.6425,114.6425,114.4246,114.4444,34948.0
2024-12-05 15:55:00,115.6,115.68,115.56,115.59,193315.0,114.4543,114.5335,114.4147,114.4444,193315.0
2024-12-06 09:30:00,115.13,116.2,115.1,115.92,93801.0,113.989,115.0484,113.9593,114.7712,93801.0
2024-12-06 09:35:00,115.97,116.01,115.55,115.95,50311.0,114.8207,114.8603,114.4048,114.8009,50311.0
2024-12-06 09:40:00,115.95,115.95,115.64,115.77,18414.0,114.8009,114.8009,114.4939,114.6227,18414.0
2024-12-06 09:45:00,115.75,115.87,115.7,115.82,20694.0,114.6029,114.7217,114.5534,114.6722,20694.0
2024-12-06 09:50:00,115.82,115.83,115.66,115.67,18109.0,114.6722,114.6821,114.5137,114.5236,18109.0
2024-12-06 09:55:00,115.64,115.92,115.61,115.9,16370.0,114.4939,114.7712,114.4642,114.7514,16370.0
2024-12-06 10:00:00,115.89,115.92,115.7,115.81,7649.0,114.7415,114.7712,114.5534,114.6623,7649.0
2024-12-06 10:05:00,115.86,115.93,115.83,115.84,17793.0,114.7118,114.7811,114.6821,114.692,17793.0
2024-12-06 10:10:00,115.88,115.92,115.75,115.78,19777.0,114.7316,114.7712,114.6029,114.6326,19777.0
2024-12-06 10:15:00,115.75,115.76,115.67,115.7,13665.0,114.6029,114.6128,114.5236,114.5534,13665.0
2024-12-06 10:20:00,115.7,115.76,115.63,115.67,17285.0,114.5534,114.6128,114.484,114.5236,17285.0
2024-12-06 10:25:00,115.7,115.77,115.56,115.57,15363.0,114.5534,114.6227,114.4147,114.4246,15363.0
2024-12-06 10:30:00,115.57,115.58,115.47,115.57,15984.0,114.4246,114.4345,114.3256,114.4246,15984.0
2024-12-06 10:35:00,115.6,115.71,115.59,115.69,14213.0,114.4543,114.5633,114.4444,114.5435,14213.0
2024-12-06 10:40:00,115.7,115.71,115.58,115.63,12757.0,114.5534,114.5633,114.4345,114.484,12757.0
2024-12-06 10:45:00,115.63,115.66,115.47,115.52,13301.0,114.484,114.5137,114.3256,114.3751,13301.0
2024-12-06 10:50:00,115.52,115.69,115.48,115.69,10146.0,114.3751,114.5435,114.3355,114.5435,10146.0
2024-12-06 10:55:00,115.66,115.71,115.62,115.64,12455.0,114.5137,114.5633,114.4741,114.4939,12455.0
2024-12-06 11:00:00,115.61,115.63,115.56,115.6,16121.0,114.4642,114.484,114.4147,114.4543,16121.0
2024-12-06 11:05:00,115.59,115.62,115.45,115.48,27706.0,114.4444,114.4741,114.3058,114.3355,27706.0
2024-12-06 11:10:00,115.49,115.55,115.43,115.48,19738.0,114.3454,114.4048,114.286,114.3355,19738.0
2024-12-06 11:15:00,115.46,115.52,115.31,115.44,87552.0,114.3157,114.3751,114.1672,114.2959,87552.0
2024-12-06 11:20:00,115.43,115.52,115.29,115.29,44300.0,114.286,114.3751,114.1474,114.1474,44300.0
2024-12-06 11:25:00,115.29,115.37,115.26,115.31,37757.0,114.1474,114.2266,114.1177,114.1672,37757.0
2024-12-06 11:30:00,115.3,115.38,115.25,115.29,24721.0,114.1573,114.2365,114.1078,114.1474,24721.0
2024-12-06 11:35:00,115.29,115.35,115.24,115.27,33158.0,114.1474,114.2068,114.0979,114.1276,33158.0
2024-12-06 11:40:00,115.26,115.33,115.21,115.3,16225.0,114.1177,114.187,114.0682,114.1573,16225.0
2024-12-06 11:45:00,115.3,115.39,115.26,115.32,17349.0,114.1573,114.2464,114.1177,114.1771,17349.0
2024-12-06 11:50:00,115.32,115.39,115.27,115.36,42128.0,114.1771,114.2464,114.1276,114.2167,42128.0
2024-12-06 11:55:00,115.4,115.45,115.38,115.4,38691.0,114.2563,114.3058,114.2365,114.2563,38691.0
2024-12-06 12:00:00,115.4,115.44,115.33,115.44,33772.0,114.2563,114.2959,114.187,114.2959,33772.0
2024-12-06 12:05:00,115.44,115.49,115.37,115.4,17394.0,114.2959,114.3454,114.2266,114.2563,17394.0
2024-12-06 12:10:00,115.42,115.44,115.34,115.4,33467.0,114.2761,114.2959,114.1969,114.2563,33467.0
2024-12-06 12:15:00,115.39,115.4,115.26,115.34,13645.0,114.2464,114.2563,114.1177,114.1969,13645.0
2024-12-06 12:20:00,115.37,115.4,115.25,115.31,18152.0,114.2266,114.2563,114.1078,114.1672,18152.0
2024-12-06 12:25:00,115.3,115.33,115.24,115.31,12438.0,114.1573,114.187,114.0979,114.1672,12438.0
2024-12-06 12:30:00,115.3,115.42,115.26,115.26,28334.0,114.1573,114.2761,114.1177,114.1177,28334.0
2024-12-06 12:35:00,115.25,115.4,115.21,115.4,9202.0,114.1078,114.2563,114.0682,114.2563,9202.0
2024-12-06 12:40:00,115.4,115.43,115.39,115.41,24034.0,114.2563,114.286,114.2464,114.2662,24034.0
2024-12-06 12:45:00,115.4,115.41,115.21,115.27,19933.0,114.2563,114.2662,114.0682,114.1276,19933.0
2024-12-06 12:50:00,115.28,115.32,115.24,115.3,12688.0,114.1375,114.1771,114.0979,114.1573,12688.0
2024-12-06 12:55:00,115.29,115.43,115.28,115.41,24209.0,114.1474,114.286,114.1375,114.2662,24209.0
2024-12-06 13:00:00,115.42,115.43,115.39,115.41,21500.0,114.2761,114.286,114.2464,114.2662,21500.0
2024-12-06 13:05:00,115.4,115.48,115.35,115.48,20211.0,114.2563,114.3355,114.2068,114.3355,20211.0
2024-12-06 13:10:00,115.51,115.56,115.47,115.49,22131.0,114.3652,114.4147,114.3256,114.3454,22131.0
2024-12-06 13:15:00,115.5,115.59,115.5,115.56,25070.0,114.3553,114.4444,114.3553,114.4147,25070.0
2024-12-06 13:20:00,115.56,115.61,115.53,115.54,10655.0,114.4147,114.4642,114.385,114.3949,10655.0
2024-12-06 13:25:00,115.53,115.6,115.53,115.57,12353.0,114.385,114.4543,114.385,114.4246,12353.0
2024-12-06 13:30:00,115.55,115.61,115.52,115.55,22558.0,114.4048,114.4642,114.3751,114.4048,22558.0
2024-12-06 13:35:00,115.53,115.6,115.53,115.55,22821.0,114.385,114.4543,114.385,114.4048,22821.0
2024-12-06 13:40:00,115.55,115.59,115.51,115.56,41443.0,114.4048,114.4444,114.3652,114.4147,41443.0
2024-12-06 13:45:00,115.58,115.61,115.58,115.59,11812.0,114.4345,114.4642,114.4345,114.4444,11812.0
2024-12-06 13:50:00,115.59,115.69,115.54,115.66,18108.0,114.4444,114.5435,114.3949,114.5137,18108.0
2024-12-06 13:55:00,115.66,115.67,115.62,115.64,15584.0,114.5137,114.5236,114.4741,114.4939,15584.0
2024-12-06 14:00:00,115.64,115.64,115.6,115.61,15195.0,114.4939,114.4939,114.4543,114.4642,15195.0
2024-12-06 14:05:00,115.62,115.63,115.59,115.59,18540.0,114.4741,114.484,114.4444,114.4444,18540.0
2024-12-06 14:10:00,115.6,115.64,115.58,115.6,15804.0,114.4543,114.4939,114.4345,114.4543,15804.0
2024-12-06 14:15:00,115.6,115.65,115.57,115.64,38857.0,114.4543,114.5038,114.4246,114.4939,38857.0
2024-12-06 14:20:00,115.64,115.64,115.53,115.55,92409.0,114.4939,114.4939,114.385,114.4048,92409.0
2024-12-06 14:25:00,115.55,115.55,115.48,115.54,89275.0,114.4048,114.4048,114.3355,114.3949,89275.0
2024-12-06 14:30:00,115.54,115.55,115.41,115.44,25652.0,114.3949,114.4048,114.2662,114.2959,25652.0
2024-12-06 14:35:00,115.44,115.47,115.39,115.45,22821.0,114.2959,114.3256,114.2464,114.3058,22821.0
2024-12-06 14:40:00,115.46,115.52,115.43,115.5,26063.0,114.3157,114.3751,114.286,114.3553,26063.0
2024-12-06 14:45:00,115.49,115.53,115.45,115.52,24063.0,114.3454,114.385,114.3058,114.3751,24063.0
2024-12-06 14:50:00,115.52,115.53,115.48,115.5,30166.0,114.3751,114.385,114.3355,114.3553,30166.0
2024-12-06 14:55:00,115.51,115.53,115.49,115.51,18285.0,114.3652,114.385,114.3454,114.3652,18285.0
2024-12-06 15:00:00,115.51,115.51,115.39,115.4,25604.0,114.3652,114.3652,114.2464,114.2563,25604.0
2024-12-06 15:05:00,115.39,115.4,115.31,115.34,17009.0,114.2464,114.2563,114.1672,114.1969,17009.0
2024-12-06 15:10:00,115.35,115.47,115.33,115.41,29789.0,114.2068,114.3256,114.187,114.2662,29789.0
2024-12-06 15:15:00,115.42,115.44,115.34,115.36,33852.0,114.2761,114.2959,114.1969,114.2167,33852.0
2024-12-06 15:20:00,115.37,115.38,115.24,115.24,15979.0,114.2266,114.2365,114.0979,114.0979,15979.0
2024-12-06 15:25:00,115.25,115.27,115.2,115.2,28431.0,114.1078,114.1276,114.0583,114.0583,28431.0
2024-12-06 15:30:00,115.22,115.29,115.22,115.23,28423.0,114.0781,114.1474,114.0781,114.088,28423.0
2024-12-06 15:35:00,115.21,115.22,115.15,115.2,49587.0,114.0682,114.0781,114.0088,114.0583,49587.0
2024-12-06 15:40:00,115.19,115.21,115.14,115.2,39450.0,114.0484,114.0682,113.9989,114.0583,39450.0
2024-12-06 15:45:00,115.21,115.35,115.19,115.26,47986.0,114.0682,114.2068,114.0484,114.1177,47986.0
2024-12-06 15:50:00,115.25,115.44,115.17,115.41,65578.0,114.1078,114.2959,114.0286,114.2662,65578.0
2024-12-06 15:55:00,115.4,115.67,115.39,115.58,276505.0,114.2563,114.5236,114.2464,114.4345,276505.0
2024-12-09 09:30:00,115.67,115.8,115.44,115.79,61195.0,114.5236,114.6524,114.2959,114.6425,61195.0
2024-12-09 09:35:00,115.79,115.87,115.36,115.41,35540.0,114.6425,114.7217,114.2167,114.2662,35540.0
2024-12-09 09:40:00,115.43,115.45,114.78,114.84,21302.0,114.286,114.3058,113.6425,113.7019,21302.0
2024-12-09 09:45:00,114.88,114.92,114.36,114.42,53958.0,113.7415,113.7811,113.2266,113.286,53958.0
2024-12-09 09:50:00,114.4,114.52,113.92,113.98,49031.0,113.2662,113.385,112.791,112.8504,49031.0
2024-12-09 09:55:00,113.99,114.38,113.85,114.38,45915.0,112.8603,113.2464,112.7217,113.2464,45915.0
2024-12-09 10:00:00,114.4,114.53,114.25,114.44,36640.0,113.2662,113.3949,113.1177,113.3058,36640.0
2024-12-09 10:05:00,114.45,114.62,114.4,114.53,21326.0,113.3157,113.4841,113.2662,113.3949,21326.0
2024-12-09 10:10:00,114.52,114.52,114.32,114.38,25917.0,113.385,113.385,113.187,113.2464,25917.0
2024-12-09 10:15:00,114.36,114.36,114.14,114.18,19764.0,113.2266,113.2266,113.0088,113.0484,19764.0
2024-12-09 10:20:00,114.13,114.34,114.08,114.33,31548.0,112.9989,113.2068,112.9494,113.1969,31548.0
2024-12-09 10:25:00,114.35,114.59,114.26,114.58,21082.0,113.2167,113.4544,113.1276,113.4445,21082.0
2024-12-09 10:30:00,114.54,114.78,114.47,114.77,23582.0,113.4048,113.6425,113.3355,113.6326,23582.0
2024-12-09 10:35:00,114.77,114.99,114.74,114.84,18290.0,113.6326,113.8504,113.6029,113.7019,18290.0
2024-12-09 10:40:00,114.87,114.9,114.67,114.71,19416.0,113.7316,113.7613,113.5336,113.5732,19416.0
2024-12-09 10:45:00,114.71,114.71,114.45,114.52,20371.0,113.5732,113.5732,113.3157,113.385,20371.0
2024-12-09 10:50:00,114.52,114.67,114.48,114.61,27708.0,113.385,113.5336,113.3454,113.4742,27708.0
2024-12-09 10:55:00,114.61,114.74,114.58,114.71,16908.0,113.4742,113.6029,113.4445,113.5732,16908.0
2024-12-09 11:00:00,114.72,114.88,114.55,114.87,25038.0,113.5831,113.7415,113.4147,113.7316,25038.0
2024-12-09 11:05:00,114.83,114.99,114.8,114.99,17996.0,113.692,113.8504,113.6623,113.8504,17996.0
2024-12-09 11:10:00,114.98,115.1,114.94,115.02,19782.0,113.8405,113.9593,113.8009,113.8801,19782.0
2024-12-09 11:15:00,115.02,115.12,115.01,115.05,25110.0,113.8801,113.9791,113.8702,113.9098,25110.0
2024-12-09 11:20:00,115.06,115.07,114.78,114.79,44486.0,113.9197,113.9296,113.6425,113.6524,44486.0
2024-12-09 11:25:00,114.78,114.92,114.75,114.88,33727.0,113.6425,113.7811,113.6128,113.7415,33727.0
2024-12-09 11:30:00,114.88,115.06,114.88,114.98,23337.0,113.7415,113.9197,113.7415,113.8405,23337.0
2024-12-09 11:35:00,114.99,115.0,114.8,114.83,22650.0,113.8504,113.8603,113.6623,113.692,22650.0
2024-12-09 11:40:00,114.84,114.98,114.82,114.93,24053.0,113.7019,113.8405,113.6821,113.791,24053.0
2024-12-09 11:45:00,114.91,115.02,114.87,114.88,17776.0,113.7712,113.8801,113.7316,113.7415,17776.0
2024-12-09 11:50:00,114.89,114.9,114.74,114.79,41245.0,113.7514,113.7613,113.6029,113.6524,41245.0
2024-12-09 11:55:00,114.8,114.83,114.76,114.81,12647.0,113.6623,113.692,113.6227,113.6722,12647.0
2024-12-09 12:00:00,114.81,114.81,114.68,114.68,19708.0,113.6722,113.6722,113.5435,113.5435,19708.0
2024-12-09 12:05:00,114.68,114.79,114.67,114.73,25052.0,113.5435,113.6524,113.5336,113.593,25052.0
2024-12-09 12:10:00,114.73,114.84,114.73,114.82,16463.0,113.593,113.7019,113.593,113.6821,16463.0
2024-12-09 12:15:00,114.82,114.91,114.79,114.87,24743.0,113.6821,113.7712,113.6524,113.7316,24743.0
2024-12-09 12:20:00,114.87,114.92,114.8,114.9,34766.0,113.7316,113.7811,113.6623,113.7613,34766.0
2024-12-09 12:25:00,114.9,115.03,114.81,114.96,32720.0,113.7613,113.89,113.6722,113.8207,32720.0
2024-12-09 12:30:00,114.95,114.97,114.9,114.91,16910.0,113.8108,113.8306,113.7613,113.7712,16910.0
2024-12-09 12:35:00,114.91,114.96,114.87,114.94,14364.0,113.7712,113.8207,113.7316,113.8009,14364.0
2024-12-09 12:40:00,114.93,114.99,114.88,114.97,10898.0,113.791,113.8504,113.7415,113.8306,10898.0
2024-12-09 12:45:00,114.98,115.01,114.96,114.96,18089.0,113.8405,113.8702,113.8207,113.8207,18089.0
2024-12-09 12:50:00,114.95,115.03,114.94,115.0,12928.0,113.8108,113.89,113.8009,113.8603,12928.0
2024-12-09 12:55:00,115.0,115.02,114.84,114.84,20309.0,113.8603,113.8801,113.7019,113.7019,20309.0
2024-12-09 13:00:00,114.82,114.82,114.65,114.65,15156.0,113.6821,113.6821,113.5138,113.5138,15156.0
2024-12-09 13:05:00,114.66,114.66,114.55,114.56,19067.0,113.5237,113.5237,113.4147,113.4246,19067.0
2024-12-09 13:10:00,114.57,114.62,114.54,114.61,10131.0,113.4346,113.4841,113.4048,113.4742,10131.0
2024-12-09 13:15:00,114.62,114.66,114.58,114.62,12015.0,113.4841,113.5237,113.4445,113.4841,12015.0
2024-12-09 13:20:00,114.63,114.73,114.6,114.65,10672.0,113.494,113.593,113.4643,113.5138,10672.0
2024-12-09 13:25:00,114.63,114.64,114.54,114.59,19705.0,113.494,113.5039,113.4048,113.4544,19705.0
2024-12-09 13:30:00,114.57,114.6,114.52,114.52,19080.0,113.4346,113.4643,113.385,113.385,19080.0
2024-12-09 13:35:00,114.51,114.55,114.43,114.45,26385.0,113.3751,113.4147,113.2959,113.3157,26385.0
2024-12-09 13:40:00,114.46,114.49,114.35,114.36,18325.0,113.3256,113.3553,113.2167,113.2266,18325.0
2024-12-09 13:45:00,114.36,114.38,114.27,114.34,33804.0,113.2266,113.2464,113.1375,113.2068,33804.0
2024-12-09 13:50:00,114.34,114.39,114.08,114.15,35615.0,113.2068,113.2563,112.9494,113.0187,35615.0
2024-12-09 13:55:00,114.14,114.18,113.95,113.97,36949.0,113.0088,113.0484,112.8207,112.8405,36949.0
2024-12-09 14:00:00,113.96,114.01,113.89,113.98,25363.0,112.8306,112.8801,112.7613,112.8504,25363.0
2024-12-09 14:05:00,113.99,114.2,113.98,114.12,44722.0,112.8603,113.0682,112.8504,112.989,44722.0
2024-12-09 14:10:00,114.13,114.28,114.12,114.25,15563.0,112.9989,113.1474,112.989,113.1177,15563.0
2024-12-09 14:15:00,114.24,114.39,114.24,114.35,24501.0,113.1078,113.2563,113.1078,113.2167,24501.0
2024-12-09 14:20:00,114.34,114.43,114.3,114.43,21002.0,113.2068,113.2959,113.1672,113.2959,21002.0
2024-12-09 14:25:00,114.43,114.49,114.43,114.48,22775.0,113.2959,113.3553,113.2959,113.3454,22775.0
2024-12-09 14:30:00,114.49,114.57,114.47,114.53,18833.0,113.3553,113.4346,113.3355,113.3949,18833.0
2024-12-09 14:35:00,114.54,114.67,114.53,114.65,18091.0,113.4048,113.5336,113.3949,113.5138,18091.0
2024-12-09 14:40:00,114.65,114.66,114.57,114.65,20822.0,113.5138,113.5237,113.4346,113.5138,20822.0
2024-12-09 14:45:00,114.64,114.73,114.6,114.69,23808.0,113.5039,113.593,113.4643,113.5534,23808.0
2024-12-09 14:50:00,114.69,114.8,114.65,114.79,23545.0,113.5534,113.6623,113.5138,113.6524,23545.0
2024-12-09 14:55:00,114.79,114.81,114.72,114.72,23408.0,113.6524,113.6722,113.5831,113.5831,23408.0
2024-12-09 15:00:00,114.74,114.76,114.65,114.71,25035.0,113.6029,113.6227,113.5138,113.5732,25035.0
2024-12-09 15:05:00,114.71,114.82,114.7,114.79,30336.0,113.5732,113.6821,113.5633,113.6524,30336.0
2024-12-09 15:10:00,114.8,114.91,114.74,114.87,29902.0,113.6623,113.7712,113.6029,113.7316,29902.0
2024-12-09 15:15:00,114.89,114.99,114.88,114.89,27923.0,113.7514,113.8504,113.7415,113.7514,27923.0
2024-12-09 15:20:00,114.88,114.91,114.82,114.88,21921.0,113.7415,113.7712,113.6821,113.7415,21921.0
2024-12-09 15:25:00,114.87,115.01,114.83,114.93,62088.0,113.7316,113.8702,113.692,113.791,62088.0
2024-12-09 15:30:00,114.93,114.99,114.85,114.85,17049.0,113.791,113.8504,113.7118,113.7118,17049.0
2024-12-09 15:35:00,114.84,114.87,114.77,114.84,20637.0,113.7019,113.7316,113.6326,113.7019,20637.0
2024-12-09 15:40:00,114.84,114.85,114.75,114.81,34116.0,113.7019,113.7118,113.6128,113.6722,34116.0
2024-12-09 15:45:00,114.8,114.91,114.8,114.9,29383.0,113.6623,113.7712,113.6623,113.7613,29383.0
2024-12-09 15:50:00,114.91,114.91,114.74,114.82,66997.0,113.7712,113.7712,113.6029,113.6821,66997.0
2024-12-09 15:55:00,114.83,114.91,114.71,114.91,229101.0,113.692,113.7712,113.5732,113.7712,229101.0
2024-12-10 09:30:00,115.08,115.14,114.53,114.72,81972.0,113.9395,113.9989,113.3949,113.5831,81972.0
2024-12-10 09:35:00,114.65,115.03,114.46,114.93,35134.0,113.5138,113.89,113.3256,113.791,35134.0
2024-12-10 09:40:00,114.93,114.93,114.5,114.61,31121.0,113.791,113.791,113.3652,113.4742,31121.0
2024-12-10 09:45:00,114.58,114.97,114.58,114.77,37085.0,113.4445,113.8306,113.4445,113.6326,37085.0
2024-12-10 09:50:00,114.77,114.86,114.44,114.51,24231.0,113.6326,113.7217,113.3058,113.3751,24231.0
2024-12-10 09:55:00,114.51,114.96,114.5,114.93,64322.0,113.3751,113.8207,113.3652,113.791,64322.0
2024-12-10 10:00:00,114.93,114.98,114.71,114.8,33810.0,113.791,113.8405,113.5732,113.6623,33810.0
2024-12-10 10:05:00,114.79,114.79,114.53,114.54,25071.0,113.6524,113.6524,113.3949,113.4048,25071.0
2024-12-10 10:10:00,114.54,114.67,114.45,114.54,13349.0,113.4048,113.5336,113.3157,113.4048,13349.0
2024-12-10 10:15:00,114.54,114.72,114.52,114.72,11993.0,113.4048,113.5831,113.385,113.5831,11993.0
2024-12-10 10:20:00,114.71,114.87,114.58,114.65,49884.0,113.5732,113.7316,113.4445,113.5138,49884.0
2024-12-10 10:25:00,114.66,114.79,114.6,114.72,16273.0,113.5237,113.6524,113.4643,113.5831,16273.0
2024-12-10 10:30:00,114.73,114.78,114.64,114.78,19018.0,113.593,113.6425,113.5039,113.6425,19018.0
2024-12-10 10:35:00,114.76,114.76,114.47,114.5,21109.0,113.6227,113.6227,113.3355,113.3652,21109.0
2024-12-10 10:40:00,114.52,114.52,114.35,114.36,20783.0,113.385,113.385,113.2167,113.2266,20783.0
2024-12-10 10:45:00,114.4,114.6,114.27,114.57,12661.0,113.2662,113.4643,113.1375,113.4346,12661.0
2024-12-10 10:50:00,114.59,114.77,114.58,114.75,9052.0,113.4544,113.6326,113.4445,113.6128,9052.0
2024-12-10 10:55:00,114.69,114.99,114.69,114.86,21444.0,113.5534,113.8504,113.5534,113.7217,21444.0
2024-12-10 11:00:00,114.84,115.08,114.84,115.08,32987.0,113.7019,113.9395,113.7019,113.9395,32987.0
2024-12-10 11:05:00,115.09,115.09,114.96,115.06,13684.0,113.9494,113.9494,113.8207,113.9197,13684.0
2024-12-10 11:10:00,115.05,115.06,114.87,114.89,9837.0,113.9098,113.9197,113.7316,113.7514,9837.0
2024-12-10 11:15:00,114.91,114.93,114.73,114.79,12923.0,113.7712,113.791,113.593,113.6524,12923.0
2024-12-10 11:20:00,114.79,114.88,114.75,114.88,9356.0,113.6524,113.7415,113.6128,113.7415,9356.0
2024-12-10 11:25:00,114.92,115.3,114.91,115.26,45264.0,113.7811,114.1573,113.7712,114.1177,45264.0
2024-12-10 11:30:00,115.26,115.47,115.25,115.41,23683.0,114.1177,114.3256,114.1078,114.2662,23683.0
2024-12-10 11:35:00,115.4,115.5,115.32,115.48,8390.0,114.2563,114.3553,114.1771,114.3355,8390.0
2024-12-10 11:40:00,115.49,115.61,115.45,115.57,13321.0,114.3454,114.4642,114.3058,114.4246,13321.0
2024-12-10 11:45:00,115.57,115.68,115.54,115.55,22376.0,114.4246,114.5335,114.3949,114.4048,22376.0
2024-12-10 11:50:00,115.52,115.55,115.35,115.41,17380.0,114.3751,114.4048,114.2068,114.2662,17380.0
2024-12-10 11:55:00,115.39,115.42,115.22,115.22,11228.0,114.2464,114.2761,114.0781,114.0781,11228.0
2024-12-10 12:00:00,115.24,115.34,115.18,115.27,11506.0,114.0979,114.1969,114.0385,114.1276,11506.0
2024-12-10 12:05:00,115.29,115.39,115.29,115.39,4535.0,114.1474,114.2464,114.1474,114.2464,4535.0
2024-12-10 12:10:00,115.4,115.53,115.36,115.5,8673.0,114.2563,114.385,114.2167,114.3553,8673.0
2024-12-10 12:15:00,115.5,115.55,115.5,115.53,11128.0,114.3553,114.4048,114.3553,114.385,11128.0
2024-12-10 12:20:00,115.54,115.58,115.36,115.38,10802.0,114.3949,114.4345,114.2167,114.2365,10802.0
2024-12-10 12:25:00,115.36,115.49,115.34,115.44,6953.0,114.2167,114.3454,114.1969,114.2959,6953.0
2024-12-10 12:30:00,115.42,115.45,115.35,115.42,8997.0,114.2761,114.3058,114.2068,114.2761,8997.0
2024-12-10 12:35:00,115.41,115.42,115.32,115.33,7773.0,114.2662,114.2761,114.1771,114.187,7773.0
2024-12-10 12:40:00,115.33,115.43,115.29,115.42,12103.0,114.187,114.286,114.1474,114.2761,12103.0
2024-12-10 12:45:00,115.42,115.42,115.32,115.33,12823.0,114.2761,114.2761,114.1771,114.187,12823.0
2024-12-10 12:50:00,115.33,115.44,115.31,115.36,7463.0,114.187,114.2959,114.1672,114.2167,7463.0
2024-12-10 12:55:00,115.36,115.36,115.21,115.26,12228.0,114.2167,114.2167,114.0682,114.1177,12228.0
2024-12-10 13:00:00,115.25,115.29,115.2,115.29,4517.0,114.1078,114.1474,114.0583,114.1474,4517.0
2024-12-10 13:05:00,115.31,115.41,115.27,115.41,8776.0,114.1672,114.2662,114.1276,114.2662,8776.0
2024-12-10 13:10:00,115.41,115.44,115.4,115.44,6590.0,114.2662,114.2959,114.2563,114.2959,6590.0
2024-12-10 13:15:00,115.46,115.57,115.46,115.56,7965.0,114.3157,114.4246,114.3157,114.4147,7965.0
2024-12-10 13:20:00,115.57,115.64,115.54,115.61,12200.0,114.4246,114.4939,114.3949,114.4642,12200.0
2024-12-10 13:25:00,115.62,115.7,115.6,115.7,9944.0,114.4741,114.5534,114.4543,114.5534,9944.0
2024-12-10 13:30:00,115.7,115.7,115.61,115.68,16546.0,114.5534,114.5534,114.4642,114.5335,16546.0
2024-12-10 13:35:00,115.69,115.75,115.66,115.75,12951.0,114.5435,114.6029,114.5137,114.6029,12951.0
2024-12-10 13:40:00,115.75,115.76,115.63,115.69,13967.0,114.6029,114.6128,114.484,114.5435,13967.0
2024-12-10 13:45:00,115.7,115.71,115.58,115.59,18619.0,114.5534,114.5633,114.4345,114.4444,18619.0
2024-12-10 13:50:00,115.59,115.66,115.59,115.63,17495.0,114.4444,114.5137,114.4444,114.484,17495.0
2024-12-10 13:55:00,115.61,115.67,115.59,115.67,12098.0,114.4642,114.5236,114.4444,114.5236,12098.0
2024-12-10 14:00:00,115.66,115.66,115.56,115.59,12073.0,114.5137,114.5137,114.4147,114.4444,12073.0
2024-12-10 14:05:00,115.61,115.61,115.53,115.53,9617.0,114.4642,114.4642,114.385,114.385,9617.0
2024-12-10 14:10:00,115.55,115.55,115.39,115.43,28555.0,114.4048,114.4048,114.2464,114.286,28555.0
2024-12-10 14:15:00,115.44,115.51,115.4,115.5,17257.0,114.2959,114.3652,114.2563,114.3553,17257.0
2024-12-10 14:20:00,115.49,115.5,115.41,115.43,11031.0,114.3454,114.3553,114.2662,114.286,11031.0
2024-12-10 14:25:00,115.43,115.51,115.43,115.47,9827.0,114.286,114.3652,114.286,114.3256,9827.0
2024-12-10 14:30:00,115.49,115.55,115.44,115.55,14194.0,114.3454,114.4048,114.2959,114.4048,14194.0
2024-12-10 14:35:00,115.56,115.79,115.55,115.79,10583.0,114.4147,114.6425,114.4048,114.6425,10583.0
2024-12-10 14:40:00,115.81,115.92,115.76,115.89,30637.0,114.6623,114.7712,114.6128,114.7415,30637.0
2024-12-10 14:45:00,115.89,116.0,115.87,115.98,18452.0,114.7415,114.8504,114.7217,114.8306,18452.0
2024-12-10 14:50:00,115.98,115.99,115.92,115.98,15752.0,114.8306,114.8405,114.7712,114.8306,15752.0
2024-12-10 14:55:00,115.97,116.04,115.88,116.04,25783.0,114.8207,114.89,114.7316,114.89,25783.0
2024-12-10 15:00:00,116.05,116.39,116.0,116.39,45234.0,114.8999,115.2365,114.8504,115.2365,45234.0
2024-12-10 15:05:00,116.39,116.39,116.15,116.16,31931.0,115.2365,115.2365,114.9989,115.0088,31931.0
2024-12-10 15:10:00,116.16,116.24,116.14,116.16,26081.0,115.0088,115.088,114.989,115.0088,26081.0
2024-12-10 15:15:00,116.18,116.19,116.04,116.09,28281.0,115.0286,115.0385,114.89,114.9395,28281.0
2024-12-10 15:20:00,116.09,116.1,115.98,116.07,32384.0,114.9395,114.9494,114.8306,114.9197,32384.0
2024-12-10 15:25:00,116.05,116.13,116.03,116.09,37351.0,114.8999,114.9791,114.8801,114.9395,37351.0
2024-12-10 15:30:00,116.08,116.08,115.9,115.96,30697.0,114.9296,114.9296,114.7514,114.8108,30697.0
2024-12-10 15:35:00,115.95,116.1,115.86,115.86,29068.0,114.8009,114.9494,114.7118,114.7118,29068.0
2024-12-10 15:40:00,115.86,115.87,115.6,115.61,25800.0,114.7118,114.7217,114.4543,114.4642,25800.0
2024-12-10 15:45:00,115.62,115.68,115.52,115.52,34150.0,114.4741,114.5335,114.3751,114.3751,34150.0
2024-12-10 15:50:00,115.47,115.55,115.36,115.41,71169.0,114.3256,114.4048,114.2167,114.2662,71169.0
2024-12-10 15:55:00,115.42,115.53,115.39,115.52,210823.0,114.2761,114.385,114.2464,114.3751,210823.0
2024-12-11 09:30:00,115.31,115.59,114.96,115.04,69055.0,114.1672,114.4444,113.8207,113.8999,69055.0
2024-12-11 09:35:00,115.04,115.28,114.86,115.2,14166.0,113.8999,114.1375,113.7217,114.0583,14166.0
2024-12-11 09:40:00,115.21,115.31,114.88,115.0,14283.0,114.0682,114.1672,113.7415,113.8603,14283.0
2024-12-11 09:45:00,114.99,115.04,114.5,114.54,113694.0,113.8504,113.8999,113.3652,113.4048,113694.0
2024-12-11 09:50:00,114.54,114.68,114.33,114.61,30307.0,113.4048,113.5435,113.1969,113.4742,30307.0
2024-12-11 09:55:00,114.6,114.79,114.49,114.55,33412.0,113.4643,113.6524,113.3553,113.4147,33412.0
2024-12-11 10:00:00,114.46,114.56,114.22,114.41,20452.0,113.3256,113.4246,113.088,113.2761,20452.0
2024-12-11 10:05:00,114.37,114.64,114.36,114.61,25404.0,113.2365,113.5039,113.2266,113.4742,25404.0
2024-12-11 10:10:00,114.62,114.77,114.56,114.77,10899.0,113.4841,113.6326,113.4246,113.6326,10899.0
2024-12-11 10:15:00,114.69,114.8,114.67,114.78,20952.0,113.5534,113.6623,113.5336,113.6425,20952.0
2024-12-11 10:20:00,114.76,115.08,114.76,114.96,22885.0,113.6227,113.9395,113.6227,113.8207,22885.0
2024-12-11 10:25:00,114.96,114.98,114.78,114.83,19411.0,113.8207,113.8405,113.6425,113.692,19411.0
2024-12-11 10:30:00,114.82,114.87,114.75,114.78,22765.0,113.6821,113.7316,113.6128,113.6425,22765.0
2024-12-11 10:35:00,114.76,114.78,114.63,114.68,22428.0,113.6227,113.6425,113.494,113.5435,22428.0
2024-12-11 10:40:00,114.68,115.06,114.67,115.06,20131.0,113.5435,113.9197,113.5336,113.9197,20131.0
2024-12-11 10:45:00,115.04,115.43,115.02,115.43,30003.0,113.8999,114.286,113.8801,114.286,30003.0
2024-12-11 10:50:00,115.44,115.5,115.3,115.48,21050.0,114.2959,114.3553,114.1573,114.3355,21050.0
2024-12-11 10:55:00,115.46,115.46,115.3,115.34,17013.0,114.3157,114.3157,114.1573,114.1969,17013.0
2024-12-11 11:00:00,115.32,115.35,115.1,115.1,25286.0,114.1771,114.2068,113.9593,113.9593,25286.0
2024-12-11 11:05:00,115.11,115.17,114.94,114.97,17998.0,113.9692,114.0286,113.8009,113.8306,17998.0
2024-12-11 11:10:00,114.98,115.21,114.98,115.02,23862.0,113.8405,114.0682,113.8405,113.8801,23862.0
2024-12-11 11:15:00,115.02,115.08,114.95,115.01,26621.0,113.8801,113.9395,113.8108,113.8702,26621.0
2024-12-11 11:20:00,115.05,115.05,114.94,115.02,9129.0,113.9098,113.9098,113.8009,113.8801,9129.0
2024-12-11 11:25:00,115.02,115.21,115.02,115.11,25736.0,113.8801,114.0682,113.8801,113.9692,25736.0
2024-12-11 11:30:00,115.09,115.15,115.06,115.11,8454.0,113.9494,114.0088,113.9197,113.9692,8454.0
2024-12-11 11:35:00,115.11,115.16,115.09,115.1,9160.0,113.9692,114.0187,113.9494,113.9593,9160.0
2024-12-11 11:40:00,115.1,115.16,115.05,115.09,18637.0,113.9593,114.0187,113.9098,113.9494,18637.0
2024-12-11 11:45:00,115.07,115.14,115.01,115.11,13446.0,113.9296,113.9989,113.8702,113.9692,13446.0
2024-12-11 11:50:00,115.09,115.13,115.0,115.04,12740.0,113.9494,113.989,113.8603,113.8999,12740.0
2024-12-11 11:55:00,115.01,115.07,115.01,115.04,4251.0,113.8702,113.9296,113.8702,113.8999,4251.0
2024-12-11 12:00:00,115.06,115.24,115.06,115.23,10712.0,113.9197,114.0979,113.9197,114.088,10712.0
2024-12-11 12:05:00,115.26,115.26,115.07,115.07,9212.0,114.1177,114.1177,113.9296,113.9296,9212.0
2024-12-11 12:10:00,115.09,115.13,115.04,115.06,6316.0,113.9494,113.989,113.8999,113.9197,6316.0
2024-12-11 12:15:00,115.03,115.05,114.99,115.03,4181.0,113.89,113.9098,113.8504,113.89,4181.0
2024-12-11 12:20:00,115.03,115.06,114.99,115.01,9238.0,113.89,113.9197,113.8504,113.8702,9238.0
2024-12-11 12:25:00,115.03,115.09,115.01,115.01,7369.0,113.89,113.9494,113.8702,113.8702,7369.0
2024-12-11 12:30:00,115.01,115.04,114.97,114.97,7980.0,113.8702,113.8999,113.8306,113.8306,7980.0
2024-12-11 12:35:00,114.97,114.97,114.91,114.93,8948.0,113.8306,113.8306,113.7712,113.791,8948.0
2024-12-11 12:40:00,114.95,114.95,114.85,114.85,8929.0,113.8108,113.8108,113.7118,113.7118,8929.0
2024-12-11 12:45:00,114.85,114.9,114.84,114.87,7854.0,113.7118,113.7613,113.7019,113.7316,7854.0
2024-12-11 12:50:00,114.86,114.97,114.85,114.93,6240.0,113.7217,113.8306,113.7118,113.791,6240.0
2024-12-11 12:55:00,114.94,114.95,114.86,114.88,5500.0,113.8009,113.8108,113.7217,113.7415,5500.0
2024-12-11 13:00:00,114.87,114.87,114.74,114.82,19373.0,113.7316,113.7316,113.6029,113.6821,19373.0
2024-12-11 13:05:00,114.8,114.82,114.73,114.74,17956.0,113.6623,113.6821,113.593,113.6029,17956.0
2024-12-11 13:10:00,114.76,114.76,114.67,114.74,14718.0,113.6227,113.6227,113.5336,113.6029,14718.0
2024-12-11 13:15:00,114.73,114.75,114.67,114.73,16220.0,113.593,113.6128,113.5336,113.593,16220.0
2024-12-11 13:20:00,114.73,114.74,114.65,114.66,21082.0,113.593,113.6029,113.5138,113.5237,21082.0
2024-12-11 13:25:00,114.66,114.7,114.63,114.65,6407.0,113.5237,113.5633,113.494,113.5138,6407.0
2024-12-11 13:30:00,114.66,114.67,114.57,114.6,13205.0,113.5237,113.5336,113.4346,113.4643,13205.0
2024-12-11 13:35:00,114.57,114.6,114.47,114.49,13278.0,113.4346,113.4643,113.3355,113.3553,13278.0
2024-12-11 13:40:00,114.5,114.53,114.46,114.48,20001.0,113.3652,113.3949,113.3256,113.3454,20001.0
2024-12-11 13:45:00,114.48,114.49,114.43,114.43,9962.0,113.3454,113.3553,113.2959,113.2959,9962.0
2024-12-11 13:50:00,114.45,114.46,114.35,114.35,7732.0,113.3157,113.3256,113.2167,113.2167,7732.0
2024-12-11 13:55:00,114.35,114.41,114.3,114.31,17134.0,113.2167,113.2761,113.1672,113.1771,17134.0
2024-12-11 14:00:00,114.3,114.34,114.26,114.28,14744.0,113.1672,113.2068,113.1276,113.1474,14744.0
2024-12-11 14:05:00,114.29,114.33,114.25,114.33,14925.0,113.1573,113.1969,113.1177,113.1969,14925.0
2024-12-11 14:10:00,114.32,114.33,114.22,114.27,14337.0,113.187,113.1969,113.088,113.1375,14337.0
2024-12-11 14:15:00,114.25,114.37,114.24,114.37,23887.0,113.1177,113.2365,113.1078,113.2365,23887.0
2024-12-11 14:20:00,114.35,114.38,114.27,114.33,10068.0,113.2167,113.2464,113.1375,113.1969,10068.0
2024-12-11 14:25:00,114.32,114.47,114.3,114.46,29990.0,113.187,113.3355,113.1672,113.3256,29990.0
2024-12-11 14:30:00,114.48,114.51,114.36,114.38,11906.0,113.3454,113.3751,113.2266,113.2464,11906.0
2024-12-11 14:35:00,114.38,114.46,114.36,114.43,13277.0,113.2464,113.3256,113.2266,113.2959,13277.0
2024-12-11 14:40:00,114.44,114.49,114.34,114.34,17346.0,113.3058,113.3553,113.2068,113.2068,17346.0
2024-12-11 14:45:00,114.4,114.48,114.39,114.39,20144.0,113.2662,113.3454,113.2563,113.2563,20144.0
2024-12-11 14:50:00,114.39,114.41,114.35,114.4,21329.0,113.2563,113.2761,113.2167,113.2662,21329.0
2024-12-11 14:55:00,114.39,114.45,114.39,114.43,14195.0,113.2563,113.3157,113.2563,113.2959,14195.0
2024-12-11 15:00:00,114.43,114.56,114.43,114.46,13355.0,113.2959,113.4246,113.2959,113.3256,13355.0
2024-12-11 15:05:00,114.44,114.46,114.24,114.33,18935.0,113.3058,113.3256,113.1078,113.1969,18935.0
2024-12-11 15:10:00,114.34,114.54,114.33,114.54,8673.0,113.2068,113.4048,113.1969,113.4048,8673.0
2024-12-11 15:15:00,114.52,114.54,114.47,114.52,9635.0,113.385,113.4048,113.3355,113.385,9635.0
2024-12-11 15:20:00,114.5,114.56,114.46,114.48,8586.0,113.3652,113.4246,113.3256,113.3454,8586.0
2024-12-11 15:25:00,114.49,114.56,114.48,114.5,9506.0,113.3553,113.4246,113.3454,113.3652,9506.0
2024-12-11 15:30:00,114.46,114.5,114.41,114.44,21573.0,113.3256,113.3652,113.2761,113.3058,21573.0
2024-12-11 15:35:00,114.45,114.5,114.42,114.5,25559.0,113.3157,113.3652,113.286,113.3652,25559.0
2024-12-11 15:40:00,114.5,114.5,114.34,114.35,15560.0,113.3652,113.3652,113.2068,113.2167,15560.0
2024-12-11 15:45:00,114.35,114.35,114.25,114.35,19846.0,113.2167,113.2167,113.1177,113.2167,19846.0
2024-12-11 15:50:00,114.34,114.4,114.05,114.09,49066.0,113.2068,113.2662,112.9197,112.9593,49066.0
2024-12-11 15:55:00,114.08,114.37,114.01,114.15,203055.0,112.9494,113.2365,112.8801,113.0187,203055.0
2024-12-12 09:30:00,114.4,114.78,114.2,114.44,102248.0,113.2662,113.6425,113.0682,113.3058,102248.0
2024-12-12 09:35:00,114.36,114.59,114.14,114.21,17962.0,113.2266,113.4544,113.0088,113.0781,17962.0
2024-12-12 09:40:00,114.24,114.33,113.94,113.94,23485.0,113.1078,113.1969,112.8108,112.8108,23485.0
2024-12-12 09:45:00,113.97,114.07,113.89,114.0,29828.0,112.8405,112.9395,112.7613,112.8702,29828.0
2024-12-12 09:50:00,113.97,114.12,113.96,114.0,12380.0,112.8405,112.989,112.8306,112.8702,12380.0
2024-12-12 09:55:00,114.03,114.28,113.97,114.25,12760.0,112.8999,113.1474,112.8405,113.1177,12760.0
2024-12-12 10:00:00,114.25,114.33,114.1,114.12,28453.0,113.1177,113.1969,112.9692,112.989,28453.0
2024-12-12 10:05:00,114.11,114.35,114.09,114.35,16945.0,112.9791,113.2167,112.9593,113.2167,16945.0
2024-12-12 10:10:00,114.34,114.6,114.34,114.47,18673.0,113.2068,113.4643,113.2068,113.3355,18673.0
2024-12-12 10:15:00,114.49,114.55,114.35,114.37,18986.0,113.3553,113.4147,113.2167,113.2365,18986.0
2024-12-12 10:20:00,114.37,114.43,114.23,114.24,19994.0,113.2365,113.2959,113.0979,113.1078,19994.0
2024-12-12 10:25:00,114.23,114.36,114.18,114.33,36075.0,113.0979,113.2266,113.0484,113.1969,36075.0
2024-12-12 10:30:00,114.32,114.42,114.28,114.42,19656.0,113.187,113.286,113.1474,113.286,19656.0
2024-12-12 10:35:00,114.43,114.43,114.27,114.34,17307.0,113.2959,113.2959,113.1375,113.2068,17307.0
2024-12-12 10:40:00,114.33,114.36,114.23,114.32,13534.0,113.1969,113.2266,113.0979,113.187,13534.0
2024-12-12 10:45:00,114.32,114.37,114.23,114.23,17442.0,113.187,113.2365,113.0979,113.0979,17442.0
2024-12-12 10:50:00,114.25,114.28,114.15,114.19,11942.0,113.1177,113.1474,113.0187,113.0583,11942.0
2024-12-12 10:55:00,114.17,114.24,114.09,114.15,50052.0,113.0385,113.1078,112.9593,113.0187,50052.0
2024-12-12 11:00:00,114.12,114.16,113.92,114.01,30554.0,112.989,113.0286,112.791,112.8801,30554.0
2024-12-12 11:05:00,114.03,114.1,113.98,114.05,8560.0,112.8999,112.9692,112.8504,112.9197,8560.0
2024-12-12 11:10:00,114.07,114.15,114.05,114.07,19374.0,112.9395,113.0187,112.9197,112.9395,19374.0
2024-12-12 11:15:00,114.07,114.21,114.07,114.13,9251.0,112.9395,113.0781,112.9395,112.9989,9251.0
2024-12-12 11:20:00,114.12,114.28,114.1,114.28,9108.0,112.989,113.1474,112.9692,113.1474,9108.0
2024-12-12 11:25:00,114.28,114.28,114.19,114.24,7530.0,113.1474,113.1474,113.0583,113.1078,7530.0
2024-12-12 11:30:00,114.21,114.32,114.17,114.17,9494.0,113.0781,113.187,113.0385,113.0385,9494.0
2024-12-12 11:35:00,114.17,114.17,114.06,114.07,16024.0,113.0385,113.0385,112.9296,112.9395,16024.0
2024-12-12 11:40:00,114.07,114.07,113.97,114.03,10256.0,112.9395,112.9395,112.8405,112.8999,10256.0
2024-12-12 11:45:00,114.03,114.08,113.98,114.02,6339.0,112.8999,112.9494,112.8504,112.89,6339.0
2024-12-12 11:50:00,114.02,114.02,113.88,113.92,10633.0,112.89,112.89,112.7514,112.791,10633.0
2024-12-12 11:55:00,113.91,113.96,113.88,113.91,10722.0,112.7811,112.8306,112.7514,112.7811,10722.0
2024-12-12 12:00:00,113.87,113.89,113.66,113.67,14611.0,112.7415,112.7613,112.5336,112.5435,14611.0
2024-12-12 12:05:00,113.67,113.69,113.56,113.56,25460.0,112.5435,112.5633,112.4346,112.4346,25460.0
2024-12-12 12:10:00,113.56,113.6,113.52,113.54,16314.0,112.4346,112.4742,112.395,112.4148,16314.0
2024-12-12 12:15:00,113.55,113.71,113.54,113.69,17680.0,112.4247,112.5831,112.4148,112.5633,17680.0
2024-12-12 12:20:00,113.69,113.69,113.52,113.55,13587.0,112.5633,112.5633,112.395,112.4247,13587.0
2024-12-12 12:25:00,113.56,113.56,113.48,113.48,10363.0,112.4346,112.4346,112.3554,112.3554,10363.0
2024-12-12 12:30:00,113.5,113.58,113.46,113.51,15541.0,112.3752,112.4544,112.3356,112.3851,15541.0
2024-12-12 12:35:00,113.54,113.57,113.49,113.53,9744.0,112.4148,112.4445,112.3653,112.4049,9744.0
2024-12-12 12:40:00,113.54,113.56,113.5,113.54,19922.0,112.4148,112.4346,112.3752,112.4148,19922.0
2024-12-12 12:45:00,113.53,113.61,113.46,113.47,10789.0,112.4049,112.4841,112.3356,112.3455,10789.0
2024-12-12 12:50:00,113.48,113.49,113.42,113.46,9708.0,112.3554,112.3653,112.2959,112.3356,9708.0
2024-12-12 12:55:00,113.5,113.62,113.5,113.56,9117.0,112.3752,112.494,112.3752,112.4346,9117.0
2024-12-12 13:00:00,113.54,113.6,113.53,113.54,2983.0,112.4148,112.4742,112.4049,112.4148,2983.0
2024-12-12 13:05:00,113.52,113.66,113.5,113.61,8413.0,112.395,112.5336,112.3752,112.4841,8413.0
2024-12-12 13:10:00,113.6,113.6,113.5,113.52,14337.0,112.4742,112.4742,112.3752,112.395,14337.0
2024-12-12 13:15:00,113.52,113.52,113.42,113.43,7541.0,112.395,112.395,112.2959,112.3058,7541.0
2024-12-12 13:20:00,113.41,113.56,113.41,113.5,16726.0,112.286,112.4346,112.286,112.3752,16726.0
2024-12-12 13:25:00,113.48,113.5,113.37,113.38,9483.0,112.3554,112.3752,112.2464,112.2563,9483.0
2024-12-12 13:30:00,113.38,113.4,113.36,113.37,6951.0,112.2563,112.2761,112.2365,112.2464,6951.0
2024-12-12 13:35:00,113.36,113.47,113.33,113.47,17471.0,112.2365,112.3455,112.2068,112.3455,17471.0
2024-12-12 13:40:00,113.47,113.49,113.41,113.41,8833.0,112.3455,112.3653,112.286,112.286,8833.0
2024-12-12 13:45:00,113.4,113.43,113.38,113.42,8804.0,112.2761,112.3058,112.2563,112.2959,8804.0
2024-12-12 13:50:00,113.39,113.45,113.39,113.45,5931.0,112.2662,112.3257,112.2662,112.3257,5931.0
2024-12-12 13:55:00,113.45,113.46,113.37,113.37,10951.0,112.3257,112.3356,112.2464,112.2464,10951.0
2024-12-12 14:00:00,113.36,113.4,113.3,113.4,40877.0,112.2365,112.2761,112.1771,112.2761,40877.0
2024-12-12 14:05:00,113.4,113.47,113.39,113.44,10662.0,112.2761,112.3455,112.2662,112.3157,10662.0
2024-12-12 14:10:00,113.45,113.52,113.43,113.47,26759.0,112.3257,112.395,112.3058,112.3455,26759.0
2024-12-12 14:15:00,113.47,113.57,113.47,113.56,11868.0,112.3455,112.4445,112.3455,112.4346,11868.0
2024-12-12 14:20:00,113.56,113.58,113.49,113.51,14686.0,112.4346,112.4544,112.3653,112.3851,14686.0
2024-12-12 14:25:00,113.51,113.51,113.44,113.45,11768.0,112.3851,112.3851,112.3157,112.3257,11768.0
2024-12-12 14:30:00,113.46,113.53,113.45,113.52,8370.0,112.3356,112.4049,112.3257,112.395,8370.0
2024-12-12 14:35:00,113.53,113.53,113.5,113.52,8089.0,112.4049,112.4049,112.3752,112.395,8089.0
2024-12-12 14:40:00,113.51,113.53,113.44,113.46,67617.0,112.3851,112.4049,112.3157,112.3356,67617.0
2024-12-12 14:45:00,113.48,113.49,113.42,113.47,10087.0,112.3554,112.3653,112.2959,112.3455,10087.0
2024-12-12 14:50:00,113.47,113.47,113.37,113.39,7560.0,112.3455,112.3455,112.2464,112.2662,7560.0
2024-12-12 14:55:00,113.38,113.48,113.37,113.45,15262.0,112.2563,112.3554,112.2464,112.3257,15262.0
2024-12-12 15:00:00,113.48,113.48,113.43,113.45,7486.0,112.3554,112.3554,112.3058,112.3257,7486.0
2024-12-12 15:05:00,113.45,113.67,113.44,113.67,15087.0,112.3257,112.5435,112.3157,112.5435,15087.0
2024-12-12 15:10:00,113.68,113.78,113.63,113.63,12905.0,112.5534,112.6524,112.5039,112.5039,12905.0
2024-12-12 15:15:00,113.63,113.78,113.63,113.74,14303.0,112.5039,112.6524,112.5039,112.6128,14303.0
2024-12-12 15:20:00,113.73,113.84,113.73,113.83,26190.0,112.6029,112.7118,112.6029,112.7019,26190.0
2024-12-12 15:25:00,113.83,113.87,113.76,113.87,15634.0,112.7019,112.7415,112.6326,112.7415,15634.0
2024-12-12 15:30:00,113.88,113.99,113.84,113.97,14852.0,112.7514,112.8603,112.7118,112.8405,14852.0
2024-12-12 15:35:00,113.97,114.0,113.9,113.93,24999.0,112.8405,112.8702,112.7712,112.8009,24999.0
2024-12-12 15:40:00,113.94,113.97,113.87,113.89,23259.0,112.8108,112.8405,112.7415,112.7613,23259.0
2024-12-12 15:45:00,113.9,113.97,113.89,113.96,26039.0,112.7712,112.8405,112.7613,112.8306,26039.0
2024-12-12 15:50:00,113.95,114.02,113.87,113.98,63115.0,112.8207,112.89,112.7415,112.8504,63115.0
2024-12-12 15:55:00,113.98,114.0,113.83,113.86,205344.0,112.8504,112.8702,112.7019,112.7316,205344.0
2024-12-13 09:30:00,113.85,113.92,113.41,113.68,102273.0,112.7217,112.791,112.286,112.5534,102273.0
2024-12-13 09:35:00,113.69,113.75,113.3,113.65,40421.0,112.5633,112.6227,112.1771,112.5237,40421.0
2024-12-13 09:40:00,113.63,113.76,113.52,113.54,25404.0,112.5039,112.6326,112.395,112.4148,25404.0
2024-12-13 09:45:00,113.5,113.8,113.42,113.58,34873.0,112.3752,112.6722,112.2959,112.4544,34873.0
2024-12-13 09:50:00,113.59,113.59,113.1,113.1,27895.0,112.4643,112.4643,111.9791,111.9791,27895.0
2024-12-13 09:55:00,113.09,113.23,113.04,113.06,30340.0,111.9692,112.1078,111.9197,111.9395,30340.0
2024-12-13 10:00:00,113.06,113.07,112.78,112.91,38144.0,111.9395,111.9494,111.6623,111.791,38144.0
2024-12-13 10:05:00,112.88,112.95,112.76,112.8,21963.0,111.7613,111.8306,111.6425,111.6821,21963.0
2024-12-13 10:10:00,112.78,112.9,112.74,112.79,26639.0,111.6623,111.7811,111.6227,111.6722,26639.0
2024-12-13 10:15:00,112.83,113.04,112.82,113.02,25791.0,111.7118,111.9197,111.7019,111.8999,25791.0
2024-12-13 10:20:00,113.02,113.13,112.89,113.11,31280.0,111.8999,112.0088,111.7712,111.989,31280.0
2024-12-13 10:25:00,113.11,113.3,113.11,113.18,27988.0,111.989,112.1771,111.989,112.0583,27988.0
2024-12-13 10:30:00,113.16,113.26,113.11,113.2,28627.0,112.0385,112.1375,111.989,112.0781,28627.0
2024-12-13 10:35:00,113.2,113.37,113.18,113.35,27349.0,112.0781,112.2464,112.0583,112.2266,27349.0
2024-12-13 10:40:00,113.32,113.47,113.32,113.42,16988.0,112.1969,112.3455,112.1969,112.2959,16988.0
2024-12-13 10:45:00,113.42,113.58,113.37,113.43,34429.0,112.2959,112.4544,112.2464,112.3058,34429.0
2024-12-13 10:50:00,113.43,113.43,113.28,113.42,60240.0,112.3058,112.3058,112.1573,112.2959,60240.0
2024-12-13 10:55:00,113.38,113.81,113.38,113.79,47056.0,112.2563,112.6821,112.2563,112.6623,47056.0
2024-12-13 11:00:00,113.8,114.1,113.75,114.05,24070.0,112.6722,112.9692,112.6227,112.9197,24070.0
2024-12-13 11:05:00,114.05,114.2,114.01,114.16,23043.0,112.9197,113.0682,112.8801,113.0286,23043.0
2024-12-13 11:10:00,114.13,114.22,113.99,114.01,19627.0,112.9989,113.088,112.8603,112.8801,19627.0
2024-12-13 11:15:00,114.02,114.27,113.98,114.2,36526.0,112.89,113.1375,112.8504,113.0682,36526.0
2024-12-13 11:20:00,114.2,114.27,114.14,114.22,18937.0,113.0682,113.1375,113.0088,113.088,18937.0
2024-12-13 11:25:00,114.19,114.28,114.18,114.23,5125.0,113.0583,113.1474,113.0484,113.0979,5125.0
2024-12-13 11:30:00,114.23,114.29,114.07,114.09,13847.0,113.0979,113.1573,112.9395,112.9593,13847.0
2024-12-13 11:35:00,114.12,114.15,113.91,113.96,8690.0,112.989,113.0187,112.7811,112.8306,8690.0
2024-12-13 11:40:00,113.94,114.08,113.93,114.06,18655.0,112.8108,112.9494,112.8009,112.9296,18655.0
2024-12-13 11:45:00,114.05,114.23,114.04,114.15,77684.0,112.9197,113.0979,112.9098,113.0187,77684.0
2024-12-13 11:50:00,114.15,114.23,114.06,114.1,11947.0,113.0187,113.0979,112.9296,112.9692,11947.0
2024-12-13 11:55:00,114.11,114.15,114.06,114.08,32496.0,112.9791,113.0187,112.9296,112.9494,32496.0
2024-12-13 12:00:00,114.06,114.15,114.04,114.14,58116.0,112.9296,113.0187,112.9098,113.0088,58116.0
2024-12-13 12:05:00,114.12,114.18,114.06,114.14,15661.0,112.989,113.0484,112.9296,113.0088,15661.0
2024-12-13 12:10:00,114.13,114.18,114.03,114.03,11483.0,112.9989,113.0484,112.8999,112.8999,11483.0
2024-12-13 12:15:00,114.05,114.11,114.02,114.11,24362.0,112.9197,112.9791,112.89,112.9791,24362.0
2024-12-13 12:20:00,114.11,114.15,113.91,113.98,24439.0,112.9791,113.0187,112.7811,112.8504,24439.0
2024-12-13 12:25:00,114.01,114.15,113.94,114.14,11289.0,112.8801,113.0187,112.8108,113.0088,11289.0
2024-12-13 12:30:00,114.15,114.19,114.12,114.18,11162.0,113.0187,113.0583,112.989,113.0484,11162.0
2024-12-13 12:35:00,114.18,114.2,113.65,113.65,74966.0,113.0484,113.0682,112.5237,112.5237,74966.0
2024-12-13 12:40:00,113.66,113.69,112.14,112.54,186620.0,112.5336,112.5633,111.0286,111.4247,186620.0
2024-12-13 12:45:00,112.67,113.45,112.63,113.38,80561.0,111.5534,112.3257,111.5138,112.2563,80561.0
2024-12-13 12:50:00,113.38,113.39,113.08,113.27,19453.0,112.2563,112.2662,111.9593,112.1474,19453.0
2024-12-13 12:55:00,113.24,113.36,113.17,113.26,11945.0,112.1177,112.2365,112.0484,112.1375,11945.0
2024-12-13 13:00:00,113.21,113.3,113.12,113.3,13216.0,112.088,112.1771,111.9989,112.1771,13216.0
2024-12-13 13:05:00,113.32,113.4,113.31,113.4,13583.0,112.1969,112.2761,112.187,112.2761,13583.0
2024-12-13 13:10:00,113.38,113.48,113.37,113.46,13822.0,112.2563,112.3554,112.2464,112.3356,13822.0
2024-12-13 13:15:00,113.47,113.47,113.35,113.37,17536.0,112.3455,112.3455,112.2266,112.2464,17536.0
2024-12-13 13:20:00,113.37,113.49,113.35,113.44,7736.0,112.2464,112.3653,112.2266,112.3157,7736.0
2024-12-13 13:25:00,113.44,113.5,113.37,113.43,8492.0,112.3157,112.3752,112.2464,112.3058,8492.0
2024-12-13 13:30:00,113.43,113.43,113.25,113.31,7632.0,112.3058,112.3058,112.1276,112.187,7632.0
2024-12-13 13:35:00,113.3,113.41,113.25,113.4,12563.0,112.1771,112.286,112.1276,112.2761,12563.0
2024-12-13 13:40:00,113.39,113.42,113.38,113.38,5895.0,112.2662,112.2959,112.2563,112.2563,5895.0
2024-12-13 13:45:00,113.39,113.42,113.27,113.37,13354.0,112.2662,112.2959,112.1474,112.2464,13354.0
2024-12-13 13:50:00,113.36,113.38,113.2,113.21,13607.0,112.2365,112.2563,112.0781,112.088,13607.0
2024-12-13 13:55:00,113.21,113.31,113.2,113.23,21966.0,112.088,112.187,112.0781,112.1078,21966.0
2024-12-13 14:00:00,113.22,113.35,113.2,113.29,15782.0,112.0979,112.2266,112.0781,112.1672,15782.0
2024-12-13 14:05:00,113.32,113.37,113.3,113.34,10389.0,112.1969,112.2464,112.1771,112.2167,10389.0
2024-12-13 14:10:00,113.32,113.43,113.31,113.37,12855.0,112.1969,112.3058,112.187,112.2464,12855.0
2024-12-13 14:15:00,113.37,113.52,113.35,113.51,9775.0,112.2464,112.395,112.2266,112.3851,9775.0
2024-12-13 14:20:00,113.48,113.5,113.39,113.39,11654.0,112.3554,112.3752,112.2662,112.2662,11654.0
2024-12-13 14:25:00,113.39,113.39,113.3,113.33,10835.0,112.2662,112.2662,112.1771,112.2068,10835.0
2024-12-13 14:30:00,113.33,113.35,113.27,113.3,21179.0,112.2068,112.2266,112.1474,112.1771,21179.0
2024-12-13 14:35:00,113.32,113.38,113.3,113.35,11173.0,112.1969,112.2563,112.1771,112.2266,11173.0
2024-12-13 14:40:00,113.36,113.42,113.33,113.34,11220.0,112.2365,112.2959,112.2068,112.2167,11220.0
2024-12-13 14:45:00,113.35,113.47,113.33,113.41,14596.0,112.2266,112.3455,112.2068,112.286,14596.0
2024-12-13 14:50:00,113.42,113.51,113.4,113.42,11313.0,112.2959,112.3851,112.2761,112.2959,11313.0
2024-12-13 14:55:00,113.41,113.46,113.36,113.41,11914.0,112.286,112.3356,112.2365,112.286,11914.0
2024-12-13 15:00:00,113.42,113.5,113.4,113.5,8607.0,112.2959,112.3752,112.2761,112.3752,8607.0
2024-12-13 15:05:00,113.54,113.63,113.51,113.55,16205.0,112.4148,112.5039,112.3851,112.4247,16205.0
2024-12-13 15:10:00,113.54,113.63,113.48,113.55,23120.0,112.4148,112.5039,112.3554,112.4247,23120.0
2024-12-13 15:15:00,113.55,113.66,113.54,113.64,16780.0,112.4247,112.5336,112.4148,112.5138,16780.0
2024-12-13 15:20:00,113.66,113.68,113.55,113.65,13552.0,112.5336,112.5534,112.4247,112.5237,13552.0
2024-12-13 15:25:00,113.65,113.66,113.56,113.6,13863.0,112.5237,112.5336,112.4346,112.4742,13863.0
2024-12-13 15:30:00,113.59,113.65,113.53,113.65,16593.0,112.4643,112.5237,112.4049,112.5237,16593.0
2024-12-13 15:35:00,113.64,113.7,113.61,113.69,13111.0,112.5138,112.5732,112.4841,112.5633,13111.0
2024-12-13 15:40:00,113.7,113.75,113.66,113.72,14796.0,112.5732,112.6227,112.5336,112.593,14796.0
2024-12-13 15:45:00,113.72,113.77,113.71,113.73,20885.0,112.593,112.6425,112.5831,112.6029,20885.0
2024-12-13 15:50:00,113.73,113.77,113.52,113.52,47460.0,112.6029,112.6425,112.395,112.395,47460.0
2024-12-13 15:55:00,113.51,113.58,113.37,113.38,152115.0,112.3851,112.4544,112.2464,112.2563,152115.0
2024-12-16 09:30:00,112.7,113.0,112.38,112.95,174334.0,111.5831,111.8801,111.2663,111.8306,174334.0
2024-12-16 09:35:00,112.88,113.54,112.86,113.08,64257.0,111.7613,112.4148,111.7415,111.9593,64257.0
2024-12-16 09:40:00,113.06,113.09,112.8,112.98,17927.0,111.9395,111.9692,111.6821,111.8603,17927.0
2024-12-16 09:45:00,112.89,112.92,112.61,112.75,16866.0,111.7712,111.8009,111.494,111.6326,16866.0
2024-12-16 09:50:00,112.74,112.92,112.74,112.75,17631.0,111.6227,111.8009,111.6227,111.6326,17631.0
2024-12-16 09:55:00,112.71,113.03,112.71,112.9,21387.0,111.593,111.9098,111.593,111.7811,21387.0
2024-12-16 10:00:00,112.9,113.07,112.79,113.07,14411.0,111.7811,111.9494,111.6722,111.9494,14411.0
2024-12-16 10:05:00,113.04,113.33,113.02,113.11,10482.0,111.9197,112.2068,111.8999,111.989,10482.0
2024-12-16 10:10:00,113.11,113.13,112.99,113.03,18096.0,111.989,112.0088,111.8702,111.9098,18096.0
2024-12-16 10:15:00,113.03,113.3,113.03,113.17,23782.0,111.9098,112.1771,111.9098,112.0484,23782.0
2024-12-16 10:20:00,113.15,113.22,113.03,113.03,13409.0,112.0286,112.0979,111.9098,111.9098,13409.0
2024-12-16 10:25:00,113.02,113.02,112.88,112.88,14128.0,111.8999,111.8999,111.7613,111.7613,14128.0
2024-12-16 10:30:00,112.84,112.93,112.75,112.86,29907.0,111.7217,111.8108,111.6326,111.7415,29907.0
2024-12-16 10:35:00,112.87,113.15,112.86,113.05,11881.0,111.7514,112.0286,111.7415,111.9296,11881.0
2024-12-16 10:40:00,113.05,113.06,112.99,113.04,13787.0,111.9296,111.9395,111.8702,111.9197,13787.0
2024-12-16 10:45:00,113.02,113.09,112.9,113.09,13243.0,111.8999,111.9692,111.7811,111.9692,13243.0
2024-12-16 10:50:00,113.08,113.08,112.93,113.03,19891.0,111.9593,111.9593,111.8108,111.9098,19891.0
2024-12-16 10:55:00,113.01,113.23,113.01,113.15,24532.0,111.89,112.1078,111.89,112.0286,24532.0
2024-12-16 11:00:00,113.14,113.16,112.77,112.92,34411.0,112.0187,112.0385,111.6524,111.8009,34411.0
2024-12-16 11:05:00,112.91,113.07,112.9,113.07,21776.0,111.791,111.9494,111.7811,111.9494,21776.0
2024-12-16 11:10:00,113.05,113.12,112.93,112.93,17269.0,111.9296,111.9989,111.8108,111.8108,17269.0
2024-12-16 11:15:00,112.91,112.93,112.71,112.71,25668.0,111.791,111.8108,111.593,111.593,25668.0
2024-12-16 11:20:00,112.75,112.98,112.73,112.83,20933.0,111.6326,111.8603,111.6128,111.7118,20933.0
2024-12-16 11:25:00,112.81,112.84,112.74,112.82,13191.0,111.692,111.7217,111.6227,111.7019,13191.0
2024-12-16 11:30:00,112.81,112.97,112.77,112.96,14010.0,111.692,111.8504,111.6524,111.8405,14010.0
2024-12-16 11:35:00,112.95,113.13,112.93,113.1,14424.0,111.8306,112.0088,111.8108,111.9791,14424.0
2024-12-16 11:40:00,113.08,113.18,113.05,113.16,19764.0,111.9593,112.0583,111.9296,112.0385,19764.0
2024-12-16 11:45:00,113.15,113.23,113.07,113.22,27537.0,112.0286,112.1078,111.9494,112.0979,27537.0
2024-12-16 11:50:00,113.23,113.25,113.02,113.09,60402.0,112.1078,112.1276,111.8999,111.9692,60402.0
2024-12-16 11:55:00,113.11,113.35,113.11,113.33,10906.0,111.989,112.2266,111.989,112.2068,10906.0
2024-12-16 12:00:00,113.34,113.4,113.26,113.38,20222.0,112.2167,112.2761,112.1375,112.2563,20222.0
2024-12-16 12:05:00,113.38,113.52,113.37,113.47,12176.0,112.2563,112.395,112.2464,112.3455,12176.0
2024-12-16 12:10:00,113.48,113.52,113.42,113.5,9869.0,112.3554,112.395,112.2959,112.3752,9869.0
2024-12-16 12:15:00,113.52,113.6,113.51,113.57,20226.0,112.395,112.4742,112.3851,112.4445,20226.0
2024-12-16 12:20:00,113.58,113.65,113.55,113.56,18870.0,112.4544,112.5237,112.4247,112.4346,18870.0
2024-12-16 12:25:00,113.57,113.62,113.53,113.53,17103.0,112.4445,112.494,112.4049,112.4049,17103.0
2024-12-16 12:30:00,113.53,113.58,113.49,113.56,17839.0,112.4049,112.4544,112.3653,112.4346,17839.0
2024-12-16 12:35:00,113.55,113.58,113.51,113.57,11428.0,112.4247,112.4544,112.3851,112.4445,11428.0
2024-12-16 12:40:00,113.62,113.63,113.55,113.63,16352.0,112.494,112.5039,112.4247,112.5039,16352.0
2024-12-16 12:45:00,113.63,113.65,113.52,113.59,20412.0,112.5039,112.5237,112.395,112.4643,20412.0
2024-12-16 12:50:00,113.6,113.62,113.34,113.36,34442.0,112.4742,112.494,112.2167,112.2365,34442.0
2024-12-16 12:55:00,113.36,113.38,113.21,113.21,9073.0,112.2365,112.2563,112.088,112.088,9073.0
2024-12-16 13:00:00,113.21,113.26,113.18,113.24,9608.0,112.088,112.1375,112.0583,112.1177,9608.0
2024-12-16 13:05:00,113.23,113.29,113.15,113.27,10521.0,112.1078,112.1672,112.0286,112.1474,10521.0
2024-12-16 13:10:00,113.27,113.28,113.14,113.2,8915.0,112.1474,112.1573,112.0187,112.0781,8915.0
2024-12-16 13:15:00,113.23,113.27,113.19,113.23,5268.0,112.1078,112.1474,112.0682,112.1078,5268.0
2024-12-16 13:20:00,113.23,113.28,113.2,113.25,14319.0,112.1078,112.1573,112.0781,112.1276,14319.0
2024-12-16 13:25:00,113.28,113.35,113.25,113.31,12192.0,112.1573,112.2266,112.1276,112.187,12192.0
2024-12-16 13:30:00,113.34,113.39,113.31,113.37,11539.0,112.2167,112.2662,112.187,112.2464,11539.0
2024-12-16 13:35:00,113.39,113.45,113.35,113.44,12414.0,112.2662,112.3257,112.2266,112.3157,12414.0
2024-12-16 13:40:00,113.44,113.5,113.4,113.5,11143.0,112.3157,112.3752,112.2761,112.3752,11143.0
2024-12-16 13:45:00,113.5,113.51,113.38,113.48,25165.0,112.3752,112.3851,112.2563,112.3554,25165.0
2024-12-16 13:50:00,113.49,113.55,113.47,113.55,11449.0,112.3653,112.4247,112.3455,112.4247,11449.0
2024-12-16 13:55:00,113.55,113.55,113.47,113.49,15368.0,112.4247,112.4247,112.3455,112.3653,15368.0
2024-12-16 14:00:00,113.49,113.53,113.46,113.5,13290.0,112.3653,112.4049,112.3356,112.3752,13290.0
2024-12-16 14:05:00,113.5,113.52,113.46,113.49,13390.0,112.3752,112.395,112.3356,112.3653,13390.0
2024-12-16 14:10:00,113.49,113.51,113.44,113.46,12956.0,112.3653,112.3851,112.3157,112.3356,12956.0
2024-12-16 14:15:00,113.46,113.48,113.32,113.33,13043.0,112.3356,112.3554,112.1969,112.2068,13043.0
2024-12-16 14:20:00,113.32,113.32,113.22,113.25,9723.0,112.1969,112.1969,112.0979,112.1276,9723.0
2024-12-16 14:25:00,113.22,113.24,113.17,113.22,15676.0,112.0979,112.1177,112.0484,112.0979,15676.0
2024-12-16 14:30:00,113.22,113.26,113.18,113.19,16478.0,112.0979,112.1375,112.0583,112.0682,16478.0
2024-12-16 14:35:00,113.19,113.26,113.18,113.26,19760.0,112.0682,112.1375,112.0583,112.1375,19760.0
2024-12-16 14:40:00,113.26,113.32,113.26,113.32,14965.0,112.1375,112.1969,112.1375,112.1969,14965.0
2024-12-16 14:45:00,113.32,113.32,113.21,113.31,13646.0,112.1969,112.1969,112.088,112.187,13646.0
2024-12-16 14:50:00,113.3,113.35,113.23,113.23,14637.0,112.1771,112.2266,112.1078,112.1078,14637.0
2024-12-16 14:55:00,113.23,113.29,113.2,113.26,11403.0,112.1078,112.1672,112.0781,112.1375,11403.0
2024-12-16 15:00:00,113.25,113.25,113.18,113.22,9567.0,112.1276,112.1276,112.0583,112.0979,9567.0
2024-12-16 15:05:00,113.21,113.25,113.14,113.22,14996.0,112.088,112.1276,112.0187,112.0979,14996.0
2024-12-16 15:10:00,113.22,113.25,113.19,113.23,25977.0,112.0979,112.1276,112.0682,112.1078,25977.0
2024-12-16 15:15:00,113.23,113.24,113.07,113.09,32285.0,112.1078,112.1177,111.9494,111.9692,32285.0
2024-12-16 15:20:00,113.09,113.12,112.98,113.07,50802.0,111.9692,111.9989,111.8603,111.9494,50802.0
2024-12-16 15:25:00,113.06,113.07,112.95,112.98,30939.0,111.9395,111.9494,111.8306,111.8603,30939.0
2024-12-16 15:30:00,112.99,113.05,112.94,113.04,43635.0,111.8702,111.9296,111.8207,111.9197,43635.0
2024-12-16 15:35:00,113.05,113.1,112.89,112.99,41380.0,111.9296,111.9791,111.7712,111.8702,41380.0
2024-12-16 15:40:00,112.99,112.99,112.82,112.86,42325.0,111.8702,111.8702,111.7019,111.7415,42325.0
2024-12-16 15:45:00,112.85,112.94,112.82,112.89,56155.0,111.7316,111.8207,111.7019,111.7712,56155.0
2024-12-16 15:50:00,112.92,112.95,112.54,112.6,66791.0,111.8009,111.8306,111.4247,111.4841,66791.0
2024-12-16 15:55:00,112.6,112.71,112.56,112.65,219411.0,111.4841,111.593,111.4445,111.5336,219411.0
2024-12-17 09:30:00,112.21,113.0,112.2,112.83,113030.0,111.0979,111.8801,111.088,111.7118,113030.0
2024-12-17 09:35:00,112.89,113.14,112.6,112.61,44064.0,111.7712,112.0187,111.4841,111.494,44064.0
2024-12-17 09:40:00,112.61,112.78,112.29,112.67,31178.0,111.494,111.6623,111.1771,111.5534,31178.0
2024-12-17 09:45:00,112.68,113.0,112.64,112.78,27424.0,111.5633,111.8801,111.5237,111.6623,27424.0
2024-12-17 09:50:00,112.76,113.14,112.73,113.0,19993.0,111.6425,112.0187,111.6128,111.8801,19993.0
2024-12-17 09:55:00,112.98,113.1,112.84,113.04,20375.0,111.8603,111.9791,111.7217,111.9197,20375.0
2024-12-17 10:00:00,113.05,113.4,113.01,113.37,19374.0,111.9296,112.2761,111.89,112.2464,19374.0
2024-12-17 10:05:00,113.37,113.37,112.89,112.92,22675.0,112.2464,112.2464,111.7712,111.8009,22675.0
2024-12-17 10:10:00,112.89,113.17,112.77,113.07,51480.0,111.7712,112.0484,111.6524,111.9494,51480.0
2024-12-17 10:15:00,113.13,113.64,113.12,113.63,21269.0,112.0088,112.5138,111.9989,112.5039,21269.0
2024-12-17 10:20:00,113.59,113.78,113.44,113.48,31784.0,112.4643,112.6524,112.3157,112.3554,31784.0
2024-12-17 10:25:00,113.44,113.74,113.28,113.64,91697.0,112.3157,112.6128,112.1573,112.5138,91697.0
2024-12-17 10:30:00,113.64,113.76,113.39,113.71,93938.0,112.5138,112.6326,112.2662,112.5831,93938.0
2024-12-17 10:35:00,113.71,113.84,113.64,113.78,66311.0,112.5831,112.7118,112.5138,112.6524,66311.0
2024-12-17 10:40:00,113.79,113.84,113.51,113.52,95223.0,112.6623,112.7118,112.3851,112.395,95223.0
2024-12-17 10:45:00,113.54,113.64,113.48,113.49,67161.0,112.4148,112.5138,112.3554,112.3653,67161.0
2024-12-17 10:50:00,113.49,113.62,113.31,113.31,68341.0,112.3653,112.494,112.187,112.187,68341.0
2024-12-17 10:55:00,113.32,113.36,113.21,113.26,23915.0,112.1969,112.2365,112.088,112.1375,23915.0
2024-12-17 11:00:00,113.25,113.36,113.09,113.25,54896.0,112.1276,112.2365,111.9692,112.1276,54896.0
2024-12-17 11:05:00,113.24,113.35,113.05,113.15,23044.0,112.1177,112.2266,111.9296,112.0286,23044.0
2024-12-17 11:10:00,113.16,113.18,112.97,112.97,16487.0,112.0385,112.0583,111.8504,111.8504,16487.0
2024-12-17 11:15:00,112.98,113.02,112.83,113.0,17724.0,111.8603,111.8999,111.7118,111.8801,17724.0
2024-12-17 11:20:00,113.03,113.03,112.68,112.69,17216.0,111.9098,111.9098,111.5633,111.5732,17216.0
2024-12-17 11:25:00,112.7,112.71,112.59,112.71,19804.0,111.5831,111.593,111.4742,111.593,19804.0
2024-12-17 11:30:00,112.73,112.85,112.64,112.73,33981.0,111.6128,111.7316,111.5237,111.6128,33981.0
2024-12-17 11:35:00,112.73,112.84,112.72,112.78,18929.0,111.6128,111.7217,111.6029,111.6623,18929.0
2024-12-17 11:40:00,112.77,112.81,112.69,112.73,17913.0,111.6524,111.692,111.5732,111.6128,17913.0
2024-12-17 11:45:00,112.75,112.98,112.66,112.98,39902.0,111.6326,111.8603,111.5435,111.8603,39902.0
2024-12-17 11:50:00,112.98,113.23,112.94,113.23,32180.0,111.8603,112.1078,111.8207,112.1078,32180.0
2024-12-17 11:55:00,113.21,113.31,113.19,113.3,31390.0,112.088,112.187,112.0682,112.1771,31390.0
2024-12-17 12:00:00,113.31,113.41,113.2,113.24,26306.0,112.187,112.286,112.0781,112.1177,26306.0
2024-12-17 12:05:00,113.27,113.29,113.07,113.11,16386.0,112.1474,112.1672,111.9494,111.989,16386.0
2024-12-17 12:10:00,113.12,113.19,112.91,112.94,23564.0,111.9989,112.0682,111.791,111.8207,23564.0
2024-12-17 12:15:00,112.92,113.01,112.9,113.01,16181.0,111.8009,111.89,111.7811,111.89,16181.0
2024-12-17 12:20:00,113.01,113.02,112.94,112.97,22124.0,111.89,111.8999,111.8207,111.8504,22124.0
2024-12-17 12:25:00,112.98,113.0,112.77,112.85,22593.0,111.8603,111.8801,111.6524,111.7316,22593.0
2024-12-17 12:30:00,112.86,112.95,112.8,112.95,16975.0,111.7415,111.8306,111.6821,111.8306,16975.0
2024-12-17 12:35:00,112.95,113.03,112.9,112.99,15459.0,111.8306,111.9098,111.7811,111.8702,15459.0
2024-12-17 12:40:00,113.0,113.11,112.94,113.08,13400.0,111.8801,111.989,111.8207,111.9593,13400.0
2024-12-17 12:45:00,113.07,113.12,113.03,113.03,13454.0,111.9494,111.9989,111.9098,111.9098,13454.0
2024-12-17 12:50:00,113.05,113.15,113.05,113.08,25352.0,111.9296,112.0286,111.9296,111.9593,25352.0
2024-12-17 12:55:00,113.07,113.13,113.03,113.1,11325.0,111.9494,112.0088,111.9098,111.9791,11325.0
2024-12-17 13:00:00,113.13,113.23,113.11,113.17,10019.0,112.0088,112.1078,111.989,112.0484,10019.0
2024-12-17 13:05:00,113.15,113.16,113.02,113.09,16241.0,112.0286,112.0385,111.8999,111.9692,16241.0
2024-12-17 13:10:00,113.1,113.14,113.07,113.12,11436.0,111.9791,112.0187,111.9494,111.9989,11436.0
2024-12-17 13:15:00,113.12,113.18,113.08,113.1,19123.0,111.9989,112.0583,111.9593,111.9791,19123.0
2024-12-17 13:20:00,113.1,113.23,113.09,113.21,20293.0,111.9791,112.1078,111.9692,112.088,20293.0
2024-12-17 13:25:00,113.21,113.37,113.19,113.37,22820.0,112.088,112.2464,112.0682,112.2464,22820.0
2024-12-17 13:30:00,113.37,113.38,113.24,113.27,18165.0,112.2464,112.2563,112.1177,112.1474,18165.0
2024-12-17 13:35:00,113.26,113.27,113.19,113.24,21430.0,112.1375,112.1474,112.0682,112.1177,21430.0
2024-12-17 13:40:00,113.23,113.32,113.22,113.25,18022.0,112.1078,112.1969,112.0979,112.1276,18022.0
2024-12-17 13:45:00,113.26,113.36,113.25,113.26,23675.0,112.1375,112.2365,112.1276,112.1375,23675.0
2024-12-17 13:50:00,113.25,113.27,113.21,113.24,14173.0,112.1276,112.1474,112.088,112.1177,14173.0
2024-12-17 13:55:00,113.24,113.27,113.22,113.25,12198.0,112.1177,112.1474,112.0979,112.1276,12198.0
2024-12-17 14:00:00,113.25,113.32,113.18,113.2,15496.0,112.1276,112.1969,112.0583,112.0781,15496.0
2024-12-17 14:05:00,113.2,113.33,113.2,113.22,16056.0,112.0781,112.2068,112.0781,112.0979,16056.0
2024-12-17 14:10:00,113.23,113.35,113.19,113.19,51810.0,112.1078,112.2266,112.0682,112.0682,51810.0
2024-12-17 14:15:00,113.18,113.21,113.06,113.18,25405.0,112.0583,112.088,111.9395,112.0583,25405.0
2024-12-17 14:20:00,113.17,113.19,113.14,113.14,10761.0,112.0484,112.0682,112.0187,112.0187,10761.0
2024-12-17 14:25:00,113.13,113.14,113.06,113.06,15437.0,112.0088,112.0187,111.9395,111.9395,15437.0
2024-12-17 14:30:00,113.08,113.12,112.94,112.97,31899.0,111.9593,111.9989,111.8207,111.8504,31899.0
2024-12-17 14:35:00,112.98,113.05,112.94,113.01,15738.0,111.8603,111.9296,111.8207,111.89,15738.0
2024-12-17 14:40:00,113.04,113.06,112.99,113.0,11582.0,111.9197,111.9395,111.8702,111.8801,11582.0
2024-12-17 14:45:00,113.0,113.02,112.92,112.92,13151.0,111.8801,111.8999,111.8009,111.8009,13151.0
2024-12-17 14:50:00,112.92,112.96,112.87,112.9,15506.0,111.8009,111.8405,111.7514,111.7811,15506.0
2024-12-17 14:55:00,112.88,112.95,112.84,112.93,13228.0,111.7613,111.8306,111.7217,111.8108,13228.0
2024-12-17 15:00:00,112.94,113.0,112.89,112.96,18460.0,111.8207,111.8801,111.7712,111.8405,18460.0
2024-12-17 15:05:00,112.97,113.03,112.88,112.94,27194.0,111.8504,111.9098,111.7613,111.8207,27194.0
2024-12-17 15:10:00,112.93,113.01,112.91,112.98,24512.0,111.8108,111.89,111.791,111.8603,24512.0
2024-12-17 15:15:00,113.0,113.2,112.98,113.19,44813.0,111.8801,112.0781,111.8603,112.0682,44813.0
2024-12-17 15:20:00,113.18,113.2,113.06,113.17,32829.0,112.0583,112.0781,111.9395,112.0484,32829.0
2024-12-17 15:25:00,113.17,113.25,113.11,113.15,37668.0,112.0484,112.1276,111.989,112.0286,37668.0
2024-12-17 15:30:00,113.15,113.21,113.05,113.2,31233.0,112.0286,112.088,111.9296,112.0781,31233.0
2024-12-17 15:35:00,113.21,113.26,113.14,113.17,45024.0,112.088,112.1375,112.0187,112.0484,45024.0
2024-12-17 15:40:00,113.16,113.24,113.15,113.23,38327.0,112.0385,112.1177,112.0286,112.1078,38327.0
2024-12-17 15:45:00,113.24,113.27,113.17,113.24,45424.0,112.1177,112.1474,112.0484,112.1177,45424.0
2024-12-17 15:50:00,113.25,113.36,113.23,113.27,72595.0,112.1276,112.2365,112.1078,112.1474,72595.0
2024-12-17 15:55:00,113.27,113.4,113.17,113.28,304876.0,112.1474,112.2761,112.0484,112.1573,304876.0
2024-12-18 09:30:00,113.03,113.59,112.88,113.59,101092.0,111.9098,112.4643,111.7613,112.4643,101092.0
2024-12-18 09:35:00,113.59,113.77,113.37,113.48,39514.0,112.4643,112.6425,112.2464,112.3554,39514.0
2024-12-18 09:40:00,113.48,113.68,113.31,113.33,36959.0,112.3554,112.5534,112.187,112.2068,36959.0
2024-12-18 09:45:00,113.32,113.51,113.24,113.47,27107.0,112.1969,112.3851,112.1177,112.3455,27107.0
2024-12-18 09:50:00,113.43,113.71,113.43,113.59,22499.0,112.3058,112.5831,112.3058,112.4643,22499.0
2024-12-18 09:55:00,113.6,113.63,113.43,113.63,19098.0,112.4742,112.5039,112.3058,112.5039,19098.0
2024-12-18 10:00:00,113.55,113.87,113.53,113.83,23566.0,112.4247,112.7415,112.4049,112.7019,23566.0
2024-12-18 10:05:00,113.83,113.9,113.71,113.89,27388.0,112.7019,112.7712,112.5831,112.7613,27388.0
2024-12-18 10:10:00,113.88,114.0,113.83,113.89,47040.0,112.7514,112.8702,112.7019,112.7613,47040.0
2024-12-18 10:15:00,113.9,114.04,113.84,114.04,37667.0,112.7712,112.9098,112.7118,112.9098,37667.0
2024-12-18 10:20:00,114.04,114.09,113.91,114.0,27683.0,112.9098,112.9593,112.7811,112.8702,27683.0
2024-12-18 10:25:00,114.0,114.0,113.73,113.77,27820.0,112.8702,112.8702,112.6029,112.6425,27820.0
2024-12-18 10:30:00,113.75,113.97,113.73,113.96,25311.0,112.6227,112.8405,112.6029,112.8306,25311.0
2024-12-18 10:35:00,113.96,114.11,113.9,113.92,73409.0,112.8306,112.9791,112.7712,112.791,73409.0
2024-12-18 10:40:00,113.9,113.92,113.7,113.86,21760.0,112.7712,112.791,112.5732,112.7316,21760.0
2024-12-18 10:45:00,113.83,113.88,113.6,113.86,31945.0,112.7019,112.7514,112.4742,112.7316,31945.0
2024-12-18 10:50:00,113.84,113.98,113.81,113.9,22359.0,112.7118,112.8504,112.6821,112.7712,22359.0
2024-12-18 10:55:00,113.91,113.93,113.79,113.89,16864.0,112.7811,112.8009,112.6623,112.7613,16864.0
2024-12-18 11:00:00,113.87,113.91,113.67,113.68,17296.0,112.7415,112.7811,112.5435,112.5534,17296.0
2024-12-18 11:05:00,113.68,113.91,113.66,113.89,18983.0,112.5534,112.7811,112.5336,112.7613,18983.0
2024-12-18 11:10:00,113.88,113.98,113.85,113.89,25904.0,112.7514,112.8504,112.7217,112.7613,25904.0
2024-12-18 11:15:00,113.9,113.94,113.81,113.83,27825.0,112.7712,112.8108,112.6821,112.7019,27825.0
2024-12-18 11:20:00,113.83,113.87,113.77,113.82,21974.0,112.7019,112.7415,112.6425,112.692,21974.0
2024-12-18 11:25:00,113.83,113.87,113.77,113.82,20737.0,112.7019,112.7415,112.6425,112.692,20737.0
2024-12-18 11:30:00,113.81,113.91,113.77,113.8,17971.0,112.6821,112.7811,112.6425,112.6722,17971.0
2024-12-18 11:35:00,113.81,113.94,113.81,113.9,13283.0,112.6821,112.8108,112.6821,112.7712,13283.0
2024-12-18 11:40:00,113.92,113.98,113.85,113.97,8863.0,112.791,112.8504,112.7217,112.8405,8863.0
2024-12-18 11:45:00,113.95,114.03,113.92,113.98,14989.0,112.8207,112.8999,112.791,112.8504,14989.0
2024-12-18 11:50:00,114.0,114.04,113.98,114.02,11093.0,112.8702,112.9098,112.8504,112.89,11093.0
2024-12-18 11:55:00,114.01,114.06,113.99,114.0,12170.0,112.8801,112.9296,112.8603,112.8702,12170.0
2024-12-18 12:00:00,114.0,114.11,113.96,114.05,26193.0,112.8702,112.9791,112.8306,112.9197,26193.0
2024-12-18 12:05:00,114.06,114.06,113.93,113.98,13622.0,112.9296,112.9296,112.8009,112.8504,13622.0
2024-12-18 12:10:00,113.97,114.04,113.97,113.98,13646.0,112.8405,112.9098,112.8405,112.8504,13646.0
2024-12-18 12:15:00,113.99,114.12,113.98,114.09,20570.0,112.8603,112.989,112.8504,112.9593,20570.0
2024-12-18 12:20:00,114.09,114.15,114.07,114.07,9491.0,112.9593,113.0187,112.9395,112.9395,9491.0
2024-12-18 12:25:00,114.09,114.09,113.91,113.91,13316.0,112.9593,112.9593,112.7811,112.7811,13316.0
2024-12-18 12:30:00,113.9,113.93,113.84,113.88,8049.0,112.7712,112.8009,112.7118,112.7514,8049.0
2024-12-18 12:35:00,113.88,113.91,113.69,113.7,12990.0,112.7514,112.7811,112.5633,112.5732,12990.0
2024-12-18 12:40:00,113.69,113.7,113.56,113.62,25069.0,112.5633,112.5732,112.4346,112.494,25069.0
2024-12-18 12:45:00,113.6,113.6,113.46,113.49,18061.0,112.4742,112.4742,112.3356,112.3653,18061.0
2024-12-18 12:50:00,113.5,113.5,113.39,113.44,15338.0,112.3752,112.3752,112.2662,112.3157,15338.0
2024-12-18 12:55:00,113.44,113.5,113.4,113.43,11899.0,112.3157,112.3752,112.2761,112.3058,11899.0
2024-12-18 13:00:00,113.43,113.44,113.36,113.37,8129.0,112.3058,112.3157,112.2365,112.2464,8129.0
2024-12-18 13:05:00,113.39,113.39,113.27,113.31,8604.0,112.2662,112.2662,112.1474,112.187,8604.0
2024-12-18 13:10:00,113.35,113.35,113.11,113.23,24549.0,112.2266,112.2266,111.989,112.1078,24549.0
2024-12-18 13:15:00,113.19,113.21,113.06,113.09,15911.0,112.0682,112.088,111.9395,111.9692,15911.0
2024-12-18 13:20:00,113.11,113.32,113.06,113.3,21489.0,111.989,112.1969,111.9395,112.1771,21489.0
2024-12-18 13:25:00,113.28,113.3,113.23,113.26,19753.0,112.1573,112.1771,112.1078,112.1375,19753.0
2024-12-18 13:30:00,113.26,113.32,113.21,113.29,35150.0,112.1375,112.1969,112.088,112.1672,35150.0
2024-12-18 13:35:00,113.27,113.34,113.23,113.32,27928.0,112.1474,112.2167,112.1078,112.1969,27928.0
2024-12-18 13:40:00,113.3,113.32,113.21,113.25,15080.0,112.1771,112.1969,112.088,112.1276,15080.0
2024-12-18 13:45:00,113.28,113.32,113.22,113.32,16330.0,112.1573,112.1969,112.0979,112.1969,16330.0
2024-12-18 13:50:00,113.32,113.34,113.28,113.32,17956.0,112.1969,112.2167,112.1573,112.1969,17956.0
2024-12-18 13:55:00,113.32,113.37,113.29,113.35,21268.0,112.1969,112.2464,112.1672,112.2266,21268.0
2024-12-18 14:00:00,113.34,113.39,113.08,113.25,49889.0,112.2167,112.2662,111.9593,112.1276,49889.0
2024-12-18 14:05:00,113.24,113.25,113.08,113.11,31722.0,112.1177,112.1276,111.9593,111.989,31722.0
2024-12-18 14:10:00,113.12,113.13,112.93,112.94,28521.0,111.9989,112.0088,111.8108,111.8207,28521.0
2024-12-18 14:15:00,112.91,112.91,112.67,112.7,40665.0,111.791,111.791,111.5534,111.5831,40665.0
2024-12-18 14:20:00,112.67,112.78,112.59,112.78,23415.0,111.5534,111.6623,111.4742,111.6623,23415.0
2024-12-18 14:25:00,112.8,112.95,112.78,112.87,19333.0,111.6821,111.8306,111.6623,111.7514,19333.0
2024-12-18 14:30:00,112.86,112.86,112.69,112.73,21169.0,111.7415,111.7415,111.5732,111.6128,21169.0
2024-12-18 14:35:00,112.7,112.8,112.6,112.77,18289.0,111.5831,111.6821,111.4841,111.6524,18289.0
2024-12-18 14:40:00,112.79,112.85,112.68,112.75,29073.0,111.6722,111.7316,111.5633,111.6326,29073.0
2024-12-18 14:45:00,112.75,112.78,112.43,112.46,22675.0,111.6326,111.6623,111.3158,111.3455,22675.0
2024-12-18 14:50:00,112.45,112.52,112.24,112.4,23125.0,111.3356,111.4049,111.1276,111.2861,23125.0
2024-12-18 14:55:00,112.41,112.52,112.26,112.46,49187.0,111.296,111.4049,111.1474,111.3455,49187.0
2024-12-18 15:00:00,112.47,112.9,112.44,112.67,60108.0,111.3554,111.7811,111.3257,111.5534,60108.0
2024-12-18 15:05:00,112.65,112.84,112.63,112.75,28868.0,111.5336,111.7217,111.5138,111.6326,28868.0
2024-12-18 15:10:00,112.71,113.02,112.71,112.74,50408.0,111.593,111.8999,111.593,111.6227,50408.0
2024-12-18 15:15:00,112.75,112.88,112.69,112.84,26517.0,111.6326,111.7613,111.5732,111.7217,26517.0
2024-12-18 15:20:00,112.84,113.13,112.75,112.98,39374.0,111.7217,112.0088,111.6326,111.8603,39374.0
2024-12-18 15:25:00,112.97,113.1,112.89,112.97,39509.0,111.8504,111.9791,111.7712,111.8504,39509.0
2024-12-18 15:30:00,112.99,113.05,112.87,112.94,44470.0,111.8702,111.9296,111.7514,111.8207,44470.0
2024-12-18 15:35:00,112.95,112.97,112.73,112.75,58796.0,111.8306,111.8504,111.6128,111.6326,58796.0
2024-12-18 15:40:00,112.75,112.93,112.49,112.51,88105.0,111.6326,111.8108,111.3752,111.395,88105.0
2024-12-18 15:45:00,112.51,112.69,112.35,112.52,65464.0,111.395,111.5732,111.2366,111.4049,65464.0
2024-12-18 15:50:00,112.48,112.54,112.16,112.23,71022.0,111.3653,111.4247,111.0484,111.1177,71022.0
2024-12-18 15:55:00,112.25,112.25,111.85,111.91,384689.0,111.1375,111.1375,110.7415,110.8009,384689.0
2024-12-19 09:30:00,111.54,112.38,111.28,112.23,118380.0,110.4346,111.2663,110.1772,111.1177,118380.0
2024-12-19 09:35:00,112.26,112.26,111.76,112.13,35937.0,111.1474,111.1474,110.6524,111.0187,35937.0
2024-12-19 09:40:00,112.1,112.25,111.93,112.0,26472.0,110.989,111.1375,110.8207,110.89,26472.0
2024-12-19 09:45:00,111.98,112.23,111.86,111.88,65703.0,110.8702,111.1177,110.7514,110.7712,65703.0
2024-12-19 09:50:00,111.87,112.04,111.62,112.04,37683.0,110.7613,110.9296,110.5138,110.9296,37683.0
2024-12-19 09:55:00,112.07,112.15,111.84,112.06,49681.0,110.9593,111.0385,110.7316,110.9494,49681.0
2024-12-19 10:00:00,112.09,112.15,111.84,112.0,35821.0,110.9791,111.0385,110.7316,110.89,35821.0
2024-12-19 10:05:00,112.05,112.35,112.05,112.24,35986.0,110.9395,111.2366,110.9395,111.1276,35986.0
2024-12-19 10:10:00,112.21,112.22,111.93,111.95,39702.0,111.0979,111.1078,110.8207,110.8405,39702.0
2024-12-19 10:15:00,111.97,112.2,111.96,112.11,25074.0,110.8603,111.088,110.8504,110.9989,25074.0
2024-12-19 10:20:00,112.14,112.21,112.02,112.02,26830.0,111.0286,111.0979,110.9098,110.9098,26830.0
2024-12-19 10:25:00,112.02,112.26,111.92,112.22,54272.0,110.9098,111.1474,110.8108,111.1078,54272.0
2024-12-19 10:30:00,112.22,112.36,112.02,112.07,44228.0,111.1078,111.2465,110.9098,110.9593,44228.0
2024-12-19 10:35:00,112.1,112.25,111.99,112.25,30505.0,110.989,111.1375,110.8801,111.1375,30505.0
2024-12-19 10:40:00,112.22,112.33,112.12,112.23,35242.0,111.1078,111.2168,111.0088,111.1177,35242.0
2024-12-19 10:45:00,112.24,112.29,112.08,112.21,31751.0,111.1276,111.1771,110.9692,111.0979,31751.0
2024-12-19 10:50:00,112.23,112.32,111.98,111.99,30066.0,111.1177,111.2068,110.8702,110.8801,30066.0
2024-12-19 10:55:00,112.01,112.11,111.93,112.0,29722.0,110.8999,110.9989,110.8207,110.89,29722.0
2024-12-19 11:00:00,111.98,112.04,111.89,111.99,26271.0,110.8702,110.9296,110.7811,110.8801,26271.0
2024-12-19 11:05:00,111.99,112.12,111.88,112.06,39960.0,110.8801,111.0088,110.7712,110.9494,39960.0
2024-12-19 11:10:00,112.05,112.21,112.05,112.18,20685.0,110.9395,111.0979,110.9395,111.0682,20685.0
2024-12-19 11:15:00,112.19,112.19,111.86,112.0,40764.0,111.0781,111.0781,110.7514,110.89,40764.0
2024-12-19 11:20:00,112.01,112.21,111.97,112.21,24184.0,110.8999,111.0979,110.8603,111.0979,24184.0
2024-12-19 11:25:00,112.23,112.43,112.14,112.43,32864.0,111.1177,111.3158,111.0286,111.3158,32864.0
2024-12-19 11:30:00,112.38,112.38,112.1,112.14,40527.0,111.2663,111.2663,110.989,111.0286,40527.0
2024-12-19 11:35:00,112.16,112.26,112.09,112.18,72087.0,111.0484,111.1474,110.9791,111.0682,72087.0
2024-12-19 11:40:00,112.19,112.3,112.11,112.23,62253.0,111.0781,111.187,110.9989,111.1177,62253.0
2024-12-19 11:45:00,112.23,112.29,112.19,112.23,45977.0,111.1177,111.1771,111.0781,111.1177,45977.0
2024-12-19 11:50:00,112.23,112.28,112.13,112.17,38234.0,111.1177,111.1672,111.0187,111.0583,38234.0
2024-12-19 11:55:00,112.18,112.22,112.1,112.19,12577.0,111.0682,111.1078,110.989,111.0781,12577.0
2024-12-19 12:00:00,112.2,112.28,112.17,112.26,12751.0,111.088,111.1672,111.0583,111.1474,12751.0
2024-12-19 12:05:00,112.24,112.36,112.24,112.33,13818.0,111.1276,111.2465,111.1276,111.2168,13818.0
2024-12-19 12:10:00,112.32,112.34,112.26,112.33,10261.0,111.2068,111.2267,111.1474,111.2168,10261.0
2024-12-19 12:15:00,112.34,112.49,112.34,112.45,12779.0,111.2267,111.3752,111.2267,111.3356,12779.0
2024-12-19 12:20:00,112.45,112.54,112.4,112.47,37650.0,111.3356,111.4247,111.2861,111.3554,37650.0
2024-12-19 12:25:00,112.48,112.58,112.47,112.51,18987.0,111.3653,111.4643,111.3554,111.395,18987.0
2024-12-19 12:30:00,112.52,112.55,112.41,112.54,16612.0,111.4049,111.4346,111.296,111.4247,16612.0
2024-12-19 12:35:00,112.52,112.71,112.51,112.68,17639.0,111.4049,111.593,111.395,111.5633,17639.0
2024-12-19 12:40:00,112.7,112.83,112.64,112.78,39132.0,111.5831,111.7118,111.5237,111.6623,39132.0
2024-12-19 12:45:00,112.78,112.78,112.59,112.62,27940.0,111.6623,111.6623,111.4742,111.5039,27940.0
2024-12-19 12:50:00,112.61,112.72,112.61,112.72,23891.0,111.494,111.6029,111.494,111.6029,23891.0
2024-12-19 12:55:00,112.71,112.71,112.62,112.69,10282.0,111.593,111.593,111.5039,111.5732,10282.0
2024-12-19 13:00:00,112.68,112.68,112.48,112.56,24213.0,111.5633,111.5633,111.3653,111.4445,24213.0
2024-12-19 13:05:00,112.55,112.73,112.54,112.72,14167.0,111.4346,111.6128,111.4247,111.6029,14167.0
2024-12-19 13:10:00,112.71,112.77,112.64,112.67,23097.0,111.593,111.6524,111.5237,111.5534,23097.0
2024-12-19 13:15:00,112.7,112.88,112.69,112.8,35615.0,111.5831,111.7613,111.5732,111.6821,35615.0
2024-12-19 13:20:00,112.82,112.98,112.8,112.98,14785.0,111.7019,111.8603,111.6821,111.8603,14785.0
2024-12-19 13:25:00,112.98,113.11,112.92,113.04,21897.0,111.8603,111.989,111.8009,111.9197,21897.0
2024-12-19 13:30:00,113.07,113.19,113.04,113.15,17522.0,111.9494,112.0682,111.9197,112.0286,17522.0
2024-12-19 13:35:00,113.16,113.17,113.11,113.14,28713.0,112.0385,112.0484,111.989,112.0187,28713.0
2024-12-19 13:40:00,113.13,113.2,113.11,113.16,17261.0,112.0088,112.0781,111.989,112.0385,17261.0
2024-12-19 13:45:00,113.13,113.22,113.12,113.19,17757.0,112.0088,112.0979,111.9989,112.0682,17757.0
2024-12-19 13:50:00,113.19,113.25,113.18,113.19,30221.0,112.0682,112.1276,112.0583,112.0682,30221.0
2024-12-19 13:55:00,113.22,113.3,113.18,113.29,27242.0,112.0979,112.1771,112.0583,112.1672,27242.0
2024-12-19 14:00:00,113.27,113.29,113.1,113.15,21680.0,112.1474,112.1672,111.9791,112.0286,21680.0
2024-12-19 14:05:00,113.13,113.15,113.01,113.07,40937.0,112.0088,112.0286,111.89,111.9494,40937.0
2024-12-19 14:10:00,113.07,113.08,113.02,113.04,35017.0,111.9494,111.9593,111.8999,111.9197,35017.0
2024-12-19 14:15:00,113.04,113.18,113.03,113.12,34375.0,111.9197,112.0583,111.9098,111.9989,34375.0
2024-12-19 14:20:00,113.12,113.22,113.03,113.22,25452.0,111.9989,112.0979,111.9098,112.0979,25452.0
2024-12-19 14:25:00,113.22,113.24,113.15,113.18,22886.0,112.0979,112.1177,112.0286,112.0583,22886.0
2024-12-19 14:30:00,113.19,113.21,113.13,113.21,30109.0,112.0682,112.088,112.0088,112.088,30109.0
2024-12-19 14:35:00,113.19,113.23,113.02,113.03,31468.0,112.0682,112.1078,111.8999,111.9098,31468.0
2024-12-19 14:40:00,113.02,113.08,112.95,113.01,20602.0,111.8999,111.9593,111.8306,111.89,20602.0
2024-12-19 14:45:00,112.99,113.04,112.95,112.97,13717.0,111.8702,111.9197,111.8306,111.8504,13717.0
2024-12-19 14:50:00,112.99,113.11,112.99,113.05,19824.0,111.8702,111.989,111.8702,111.9296,19824.0
2024-12-19 14:55:00,113.05,113.05,112.88,112.91,22515.0,111.9296,111.9296,111.7613,111.791,22515.0
2024-12-19 15:00:00,112.88,112.93,112.84,112.86,26107.0,111.7613,111.8108,111.7217,111.7415,26107.0
2024-12-19 15:05:00,112.85,112.85,112.76,112.79,24558.0,111.7316,111.7316,111.6425,111.6722,24558.0
2024-12-19 15:10:00,112.79,112.86,112.76,112.79,25340.0,111.6722,111.7415,111.6425,111.6722,25340.0
2024-12-19 15:15:00,112.79,112.85,112.65,112.69,40510.0,111.6722,111.7316,111.5336,111.5732,40510.0
2024-12-19 15:20:00,112.68,112.68,112.55,112.59,30223.0,111.5633,111.5633,111.4346,111.4742,30223.0
2024-12-19 15:25:00,112.6,112.62,112.48,112.57,29749.0,111.4841,111.5039,111.3653,111.4544,29749.0
2024-12-19 15:30:00,112.58,112.58,112.36,112.54,59410.0,111.4643,111.4643,111.2465,111.4247,59410.0
2024-12-19 15:35:00,112.52,112.65,112.5,112.65,56971.0,111.4049,111.5336,111.3851,111.5336,56971.0
2024-12-19 15:40:00,112.64,112.78,112.64,112.71,40787.0,111.5237,111.6623,111.5237,111.593,40787.0
2024-12-19 15:45:00,112.71,112.82,112.7,112.79,61996.0,111.593,111.7019,111.5831,111.6722,61996.0
2024-12-19 15:50:00,112.77,112.85,112.65,112.71,89391.0,111.6524,111.7316,111.5336,111.593,89391.0
2024-12-19 15:55:00,112.73,112.73,112.4,112.43,228736.0,111.6128,111.6128,111.2861,111.3158,228736.0
2024-12-20 09:30:00,112.64,113.27,112.52,113.26,970166.0,111.5237,112.1474,111.4049,112.1375,970166.0
2024-12-20 09:35:00,113.22,113.6,112.92,113.1,52294.0,112.0979,112.4742,111.8009,111.9791,52294.0
2024-12-20 09:40:00,113.1,113.31,113.02,113.24,28695.0,111.9791,112.187,111.8999,112.1177,28695.0
2024-12-20 09:45:00,113.24,113.31,112.96,113.1,28989.0,112.1177,112.187,111.8405,111.9791,28989.0
2024-12-20 09:50:00,113.13,113.22,113.02,113.06,32852.0,112.0088,112.0979,111.8999,111.9395,32852.0
2024-12-20 09:55:00,113.02,113.02,112.79,112.98,36112.0,111.8999,111.8999,111.6722,111.8603,36112.0
2024-12-20 10:00:00,112.96,113.1,112.7,112.78,38156.0,111.8405,111.9791,111.5831,111.6623,38156.0
2024-12-20 10:05:00,112.78,112.99,112.72,112.97,32400.0,111.6623,111.8702,111.6029,111.8504,32400.0
2024-12-20 10:10:00,112.99,113.2,112.9,113.19,25576.0,111.8702,112.0781,111.7811,112.0682,25576.0
2024-12-20 10:15:00,113.15,113.32,113.15,113.27,21772.0,112.0286,112.1969,112.0286,112.1474,21772.0
2024-12-20 10:20:00,113.27,113.46,113.25,113.39,25611.0,112.1474,112.3356,112.1276,112.2662,25611.0
2024-12-20 10:25:00,113.4,113.7,113.27,113.69,39373.0,112.2761,112.5732,112.1474,112.5633,39373.0
2024-12-20 10:30:00,113.67,114.06,113.67,113.93,25239.0,112.5435,112.9296,112.5435,112.8009,25239.0
2024-12-20 10:35:00,113.91,113.91,113.58,113.61,25611.0,112.7811,112.7811,112.4544,112.4841,25611.0
2024-12-20 10:40:00,113.62,113.73,113.5,113.69,52393.0,112.494,112.6029,112.3752,112.5633,52393.0
2024-12-20 10:45:00,113.7,113.81,113.63,113.79,27383.0,112.5732,112.6821,112.5039,112.6623,27383.0
2024-12-20 10:50:00,113.8,113.88,113.66,113.81,26185.0,112.6722,112.7514,112.5336,112.6821,26185.0
2024-12-20 10:55:00,113.8,113.85,113.66,113.66,34662.0,112.6722,112.7217,112.5336,112.5336,34662.0
2024-12-20 11:00:00,113.64,113.99,113.62,113.97,19553.0,112.5138,112.8603,112.494,112.8405,19553.0
2024-12-20 11:05:00,113.98,114.06,113.86,113.87,22842.0,112.8504,112.9296,112.7316,112.7415,22842.0
2024-12-20 11:10:00,113.87,113.93,113.82,113.92,18188.0,112.7415,112.8009,112.692,112.791,18188.0
2024-12-20 11:15:00,113.92,114.16,113.87,114.04,27126.0,112.791,113.0286,112.7415,112.9098,27126.0
2024-12-20 11:20:00,114.04,114.09,113.96,114.06,24444.0,112.9098,112.9593,112.8306,112.9296,24444.0
2024-12-20 11:25:00,114.08,114.24,114.0,114.23,21526.0,112.9494,113.1078,112.8702,113.0979,21526.0
2024-12-20 11:30:00,114.23,114.34,114.16,114.16,21153.0,113.0979,113.2068,113.0286,113.0286,21153.0
2024-12-20 11:35:00,114.15,114.31,114.15,114.3,18819.0,113.0187,113.1771,113.0187,113.1672,18819.0
2024-12-20 11:40:00,114.27,114.35,114.27,114.3,21429.0,113.1375,113.2167,113.1375,113.1672,21429.0
2024-12-20 11:45:00,114.3,114.34,114.19,114.34,39999.0,113.1672,113.2068,113.0583,113.2068,39999.0
2024-12-20 11:50:00,114.32,114.54,114.26,114.53,54506.0,113.187,113.4048,113.1276,113.3949,54506.0
2024-12-20 11:55:00,114.54,114.6,114.5,114.53,22621.0,113.4048,113.4643,113.3652,113.3949,22621.0
2024-12-20 12:00:00,114.51,114.7,114.34,114.69,33795.0,113.3751,113.5633,113.2068,113.5534,33795.0
2024-12-20 12:05:00,114.7,114.82,114.69,114.8,35081.0,113.5633,113.6821,113.5534,113.6623,35081.0
2024-12-20 12:10:00,114.8,114.86,114.73,114.8,20666.0,113.6623,113.7217,113.593,113.6623,20666.0
2024-12-20 12:15:00,114.8,114.81,114.72,114.77,29432.0,113.6623,113.6722,113.5831,113.6326,29432.0
2024-12-20 12:20:00,114.76,114.97,114.76,114.96,27190.0,113.6227,113.8306,113.6227,113.8207,27190.0
2024-12-20 12:25:00,114.96,115.11,114.9,115.0,37286.0,113.8207,113.9692,113.7613,113.8603,37286.0
2024-12-20 12:30:00,115.0,115.0,114.76,114.79,18051.0,113.8603,113.8603,113.6227,113.6524,18051.0
2024-12-20 12:35:00,114.81,114.81,114.62,114.63,20175.0,113.6722,113.6722,113.4841,113.494,20175.0
2024-12-20 12:40:00,114.63,114.63,114.48,114.54,17194.0,113.494,113.494,113.3454,113.4048,17194.0
2024-12-20 12:45:00,114.54,114.8,114.54,114.8,22160.0,113.4048,113.6623,113.4048,113.6623,22160.0
2024-12-20 12:50:00,114.8,114.92,114.75,114.92,26222.0,113.6623,113.7811,113.6128,113.7811,26222.0
2024-12-20 12:55:00,114.89,114.94,114.81,114.81,15873.0,113.7514,113.8009,113.6722,113.6722,15873.0
2024-12-20 13:00:00,114.8,114.8,114.53,114.54,75388.0,113.6623,113.6623,113.3949,113.4048,75388.0
2024-12-20 13:05:00,114.53,114.69,114.53,114.64,25230.0,113.3949,113.5534,113.3949,113.5039,25230.0
2024-12-20 13:10:00,114.65,114.73,114.61,114.67,16681.0,113.5138,113.593,113.4742,113.5336,16681.0
2024-12-20 13:15:00,114.69,114.79,114.58,114.79,19153.0,113.5534,113.6524,113.4445,113.6524,19153.0
2024-12-20 13:20:00,114.78,114.78,114.7,114.7,19942.0,113.6425,113.6425,113.5633,113.5633,19942.0
2024-12-20 13:25:00,114.69,114.73,114.62,114.62,18553.0,113.5534,113.593,113.4841,113.4841,18553.0
2024-12-20 13:30:00,114.63,114.75,114.63,114.71,15292.0,113.494,113.6128,113.494,113.5732,15292.0
2024-12-20 13:35:00,114.7,114.73,114.45,114.48,14646.0,113.5633,113.593,113.3157,113.3454,14646.0
2024-12-20 13:40:00,114.49,114.54,114.45,114.52,12531.0,113.3553,113.4048,113.3157,113.385,12531.0
2024-12-20 13:45:00,114.51,114.56,114.43,114.43,19327.0,113.3751,113.4246,113.2959,113.2959,19327.0
2024-12-20 13:50:00,114.44,114.56,114.39,114.56,34564.0,113.3058,113.4246,113.2563,113.4246,34564.0
2024-12-20 13:55:00,114.56,114.6,114.39,114.39,13122.0,113.4246,113.4643,113.2563,113.2563,13122.0
2024-12-20 14:00:00,114.4,114.49,114.38,114.46,13617.0,113.2662,113.3553,113.2464,113.3256,13617.0
2024-12-20 14:05:00,114.47,114.49,114.4,114.41,21651.0,113.3355,113.3553,113.2662,113.2761,21651.0
2024-12-20 14:10:00,114.43,114.45,114.35,114.37,14668.0,113.2959,113.3157,113.2167,113.2365,14668.0
2024-12-20 14:15:00,114.35,114.44,114.33,114.37,22534.0,113.2167,113.3058,113.1969,113.2365,22534.0
2024-12-20 14:20:00,114.36,114.41,114.14,114.24,24780.0,113.2266,113.2761,113.0088,113.1078,24780.0
2024-12-20 14:25:00,114.25,114.37,114.18,114.37,22609.0,113.1177,113.2365,113.0484,113.2365,22609.0
2024-12-20 14:30:00,114.35,114.5,114.35,114.42,28458.0,113.2167,113.3652,113.2167,113.286,28458.0
2024-12-20 14:35:00,114.41,114.41,114.17,114.2,28465.0,113.2761,113.2761,113.0385,113.0682,28465.0
2024-12-20 14:40:00,114.19,114.23,114.08,114.12,46881.0,113.0583,113.0979,112.9494,112.989,46881.0
2024-12-20 14:45:00,114.1,114.15,114.06,114.1,27166.0,112.9692,113.0187,112.9296,112.9692,27166.0
2024-12-20 14:50:00,114.11,114.14,113.99,114.03,17239.0,112.9791,113.0088,112.8603,112.8999,17239.0
2024-12-20 14:55:00,114.03,114.06,113.84,113.92,28475.0,112.8999,112.9296,112.7118,112.791,28475.0
2024-12-20 15:00:00,113.93,114.06,113.87,114.04,19614.0,112.8009,112.9296,112.7415,112.9098,19614.0
2024-12-20 15:05:00,114.05,114.07,113.97,114.02,23808.0,112.9197,112.9395,112.8405,112.89,23808.0
2024-12-20 15:10:00,114.04,114.16,114.02,114.09,36116.0,112.9098,113.0286,112.89,112.9593,36116.0
2024-12-20 15:15:00,114.09,114.17,114.06,114.13,45272.0,112.9593,113.0385,112.9296,112.9989,45272.0
2024-12-20 15:20:00,114.11,114.13,113.9,113.92,27742.0,112.9791,112.9989,112.7712,112.791,27742.0
2024-12-20 15:25:00,113.93,114.03,113.91,113.99,28932.0,112.8009,112.8999,112.7811,112.8603,28932.0
2024-12-20 15:30:00,113.99,114.05,113.79,113.86,35214.0,112.8603,112.9197,112.6623,112.7316,35214.0
2024-12-20 15:35:00,113.86,114.26,113.83,114.21,43271.0,112.7316,113.1276,112.7019,113.0781,43271.0
2024-12-20 15:40:00,114.22,114.29,114.12,114.22,42625.0,113.088,113.1573,112.989,113.088,42625.0
2024-12-20 15:45:00,114.23,114.4,114.2,114.25,77802.0,113.0979,113.2662,113.0682,113.1177,77802.0
2024-12-20 15:50:00,114.2,114.38,114.12,114.22,93448.0,113.0682,113.2464,112.989,113.088,93448.0
2024-12-20 15:55:00,114.21,114.32,113.94,114.23,403333.0,113.0781,113.187,112.8108,113.0979,403333.0
2024-12-23 09:30:00,114.0,114.11,113.5,113.92,64768.0,112.8702,112.9791,112.3752,112.791,64768.0
2024-12-23 09:35:00,113.87,114.01,113.55,113.72,29916.0,112.7415,112.8801,112.4247,112.593,29916.0
2024-12-23 09:40:00,113.76,113.91,113.68,113.75,18363.0,112.6326,112.7811,112.5534,112.6227,18363.0
2024-12-23 09:45:00,113.73,113.73,113.5,113.64,12723.0,112.6029,112.6029,112.3752,112.5138,12723.0
2024-12-23 09:50:00,113.64,113.68,113.52,113.53,11329.0,112.5138,112.5534,112.395,112.4049,11329.0
2024-12-23 09:55:00,113.5,113.56,113.43,113.5,17424.0,112.3752,112.4346,112.3058,112.3752,17424.0
2024-12-23 10:00:00,113.52,113.56,113.25,113.42,17449.0,112.395,112.4346,112.1276,112.2959,17449.0
2024-12-23 10:05:00,113.4,113.56,113.38,113.54,20418.0,112.2761,112.4346,112.2563,112.4148,20418.0
2024-12-23 10:10:00,113.57,113.61,113.36,113.37,19869.0,112.4445,112.4841,112.2365,112.2464,19869.0
2024-12-23 10:15:00,113.4,113.57,113.34,113.37,13175.0,112.2761,112.4445,112.2167,112.2464,13175.0
2024-12-23 10:20:00,113.39,113.45,113.3,113.34,16960.0,112.2662,112.3257,112.1771,112.2167,16960.0
2024-12-23 10:25:00,113.32,113.4,113.27,113.36,11650.0,112.1969,112.2761,112.1474,112.2365,11650.0
2024-12-23 10:30:00,113.35,113.53,113.34,113.53,27619.0,112.2266,112.4049,112.2167,112.4049,27619.0
2024-12-23 10:35:00,113.53,113.57,113.35,113.38,12879.0,112.4049,112.4445,112.2266,112.2563,12879.0
2024-12-23 10:40:00,113.36,113.43,113.25,113.42,59063.0,112.2365,112.3058,112.1276,112.2959,59063.0
2024-12-23 10:45:00,113.4,113.4,113.18,113.22,20284.0,112.2761,112.2761,112.0583,112.0979,20284.0
2024-12-23 10:50:00,113.23,113.23,113.05,113.13,11474.0,112.1078,112.1078,111.9296,112.0088,11474.0
2024-12-23 10:55:00,113.12,113.19,113.01,113.09,14794.0,111.9989,112.0682,111.89,111.9692,14794.0
2024-12-23 11:00:00,113.09,113.28,113.04,113.28,12734.0,111.9692,112.1573,111.9197,112.1573,12734.0
2024-12-23 11:05:00,113.29,113.31,113.16,113.16,15058.0,112.1672,112.187,112.0385,112.0385,15058.0
2024-12-23 11:10:00,113.19,113.41,113.17,113.41,21864.0,112.0682,112.286,112.0484,112.286,21864.0
2024-12-23 11:15:00,113.38,113.38,113.29,113.31,13674.0,112.2563,112.2563,112.1672,112.187,13674.0
2024-12-23 11:20:00,113.31,113.35,113.16,113.16,31311.0,112.187,112.2266,112.0385,112.0385,31311.0
2024-12-23 11:25:00,113.16,113.19,113.08,113.11,12260.0,112.0385,112.0682,111.9593,111.989,12260.0
2024-12-23 11:30:00,113.1,113.26,113.09,113.21,15860.0,111.9791,112.1375,111.9692,112.088,15860.0
2024-12-23 11:35:00,113.22,113.22,113.13,113.18,14852.0,112.0979,112.0979,112.0088,112.0583,14852.0
2024-12-23 11:40:00,113.18,113.23,113.11,113.23,14390.0,112.0583,112.1078,111.989,112.1078,14390.0
2024-12-23 11:45:00,113.23,113.3,113.18,113.29,10079.0,112.1078,112.1771,112.0583,112.1672,10079.0
2024-12-23 11:50:00,113.29,113.38,113.27,113.34,11488.0,112.1672,112.2563,112.1474,112.2167,11488.0
2024-12-23 11:55:00,113.34,113.39,113.31,113.34,8837.0,112.2167,112.2662,112.187,112.2167,8837.0
2024-12-23 12:00:00,113.35,113.4,113.23,113.25,10367.0,112.2266,112.2761,112.1078,112.1276,10367.0
2024-12-23 12:05:00,113.26,113.28,113.05,113.15,23447.0,112.1375,112.1573,111.9296,112.0286,23447.0
2024-12-23 12:10:00,113.13,113.29,113.13,113.27,13269.0,112.0088,112.1672,112.0088,112.1474,13269.0
2024-12-23 12:15:00,113.27,113.29,113.14,113.16,14033.0,112.1474,112.1672,112.0187,112.0385,14033.0
2024-12-23 12:20:00,113.19,113.21,113.05,113.09,21296.0,112.0682,112.088,111.9296,111.9692,21296.0
2024-12-23 12:25:00,113.08,113.1,112.96,113.05,18279.0,111.9593,111.9791,111.8405,111.9296,18279.0
2024-12-23 12:30:00,113.04,113.07,112.98,113.04,23582.0,111.9197,111.9494,111.8603,111.9197,23582.0
2024-12-23 12:35:00,113.04,113.1,112.98,113.1,10088.0,111.9197,111.9791,111.8603,111.9791,10088.0
2024-12-23 12:40:00,113.1,113.26,113.09,113.24,7769.0,111.9791,112.1375,111.9692,112.1177,7769.0
2024-12-23 12:45:00,113.25,113.31,113.23,113.28,13919.0,112.1276,112.187,112.1078,112.1573,13919.0
2024-12-23 12:50:00,113.27,113.36,113.27,113.35,7466.0,112.1474,112.2365,112.1474,112.2266,7466.0
2024-12-23 12:55:00,113.34,113.41,113.27,113.29,14478.0,112.2167,112.286,112.1474,112.1672,14478.0
2024-12-23 13:00:00,113.28,113.42,113.28,113.4,14287.0,112.1573,112.2959,112.1573,112.2761,14287.0
2024-12-23 13:05:00,113.38,113.38,113.3,113.34,8726.0,112.2563,112.2563,112.1771,112.2167,8726.0
2024-12-23 13:10:00,113.34,113.52,113.34,113.5,16554.0,112.2167,112.395,112.2167,112.3752,16554.0
2024-12-23 13:15:00,113.5,113.55,113.47,113.55,7998.0,112.3752,112.4247,112.3455,112.4247,7998.0
2024-12-23 13:20:00,113.53,113.58,113.48,113.53,15675.0,112.4049,112.4544,112.3554,112.4049,15675.0
2024-12-23 13:25:00,113.58,113.68,113.57,113.67,9445.0,112.4544,112.5534,112.4445,112.5435,9445.0
2024-12-23 13:30:00,113.68,113.71,113.65,113.7,13066.0,112.5534,112.5831,112.5237,112.5732,13066.0
2024-12-23 13:35:00,113.69,113.75,113.66,113.73,11866.0,112.5633,112.6227,112.5336,112.6029,11866.0
2024-12-23 13:40:00,113.72,113.74,113.64,113.69,13593.0,112.593,112.6128,112.5138,112.5633,13593.0
2024-12-23 13:45:00,113.69,113.7,113.63,113.69,13733.0,112.5633,112.5732,112.5039,112.5633,13733.0
2024-12-23 13:50:00,113.67,113.76,113.67,113.72,19609.0,112.5435,112.6326,112.5435,112.593,19609.0
2024-12-23 13:55:00,113.71,113.72,113.61,113.61,14736.0,112.5831,112.593,112.4841,112.4841,14736.0
2024-12-23 14:00:00,113.62,113.74,113.62,113.73,17555.0,112.494,112.6128,112.494,112.6029,17555.0
2024-12-23 14:05:00,113.74,113.74,113.68,113.72,16197.0,112.6128,112.6128,112.5534,112.593,16197.0
2024-12-23 14:10:00,113.73,113.76,113.69,113.73,11688.0,112.6029,112.6326,112.5633,112.6029,11688.0
2024-12-23 14:15:00,113.71,113.78,113.7,113.75,13914.0,112.5831,112.6524,112.5732,112.6227,13914.0
2024-12-23 14:20:00,113.76,113.83,113.7,113.83,17623.0,112.6326,112.7019,112.5732,112.7019,17623.0
2024-12-23 14:25:00,113.83,113.86,113.78,113.85,31089.0,112.7019,112.7316,112.6524,112.7217,31089.0
2024-12-23 14:30:00,113.86,113.91,113.81,113.84,15930.0,112.7316,112.7811,112.6821,112.7118,15930.0
2024-12-23 14:35:00,113.84,113.88,113.81,113.84,19457.0,112.7118,112.7514,112.6821,112.7118,19457.0
2024-12-23 14:40:00,113.82,113.87,113.78,113.78,15634.0,112.692,112.7415,112.6524,112.6524,15634.0
2024-12-23 14:45:00,113.79,113.82,113.76,113.8,29968.0,112.6623,112.692,112.6326,112.6722,29968.0
2024-12-23 14:50:00,113.8,113.86,113.8,113.85,21485.0,112.6722,112.7316,112.6722,112.7217,21485.0
2024-12-23 14:55:00,113.85,113.86,113.71,113.71,19495.0,112.7217,112.7316,112.5831,112.5831,19495.0
2024-12-23 15:00:00,113.72,113.78,113.71,113.78,30141.0,112.593,112.6524,112.5831,112.6524,30141.0
2024-12-23 15:05:00,113.77,113.86,113.58,113.61,40600.0,112.6425,112.7316,112.4544,112.4841,40600.0
2024-12-23 15:10:00,113.61,113.61,113.52,113.57,18313.0,112.4841,112.4841,112.395,112.4445,18313.0
2024-12-23 15:15:00,113.57,113.58,113.45,113.56,32818.0,112.4445,112.4544,112.3257,112.4346,32818.0
2024-12-23 15:20:00,113.55,113.69,113.53,113.69,20553.0,112.4247,112.5633,112.4049,112.5633,20553.0
2024-12-23 15:25:00,113.7,113.79,113.68,113.74,23488.0,112.5732,112.6623,112.5534,112.6128,23488.0
2024-12-23 15:30:00,113.74,113.78,113.69,113.77,29785.0,112.6128,112.6524,112.5633,112.6425,29785.0
2024-12-23 15:35:00,113.77,113.97,113.76,113.87,55432.0,112.6425,112.8405,112.6326,112.7415,55432.0
2024-12-23 15:40:00,113.87,113.97,113.85,113.96,57897.0,112.7415,112.8405,112.7217,112.8306,57897.0
2024-12-23 15:45:00,113.97,114.1,113.95,114.06,28844.0,112.8405,112.9692,112.8207,112.9296,28844.0
2024-12-23 15:50:00,114.08,114.46,114.08,114.42,55904.0,112.9494,113.3256,112.9494,113.286,55904.0
2024-12-23 15:55:00,114.41,114.51,114.27,114.31,169264.0,113.2761,113.3751,113.1375,113.1771,169264.0
2024-12-24 09:30:00,114.14,114.58,113.59,114.58,47683.0,113.0088,113.4445,112.4643,113.4445,47683.0
2024-12-24 09:35:00,114.5,114.5,114.19,114.3,18588.0,113.3652,113.3652,113.0583,113.1672,18588.0
2024-12-24 09:40:00,114.28,114.43,114.24,114.26,13536.0,113.1474,113.2959,113.1078,113.1276,13536.0
2024-12-24 09:45:00,114.28,114.34,114.2,114.3,16367.0,113.1474,113.2068,113.0682,113.1672,16367.0
2024-12-24 09:50:00,114.32,114.32,114.1,114.28,9554.0,113.187,113.187,112.9692,113.1474,9554.0
2024-12-24 09:55:00,114.25,114.31,114.21,114.22,12773.0,113.1177,113.1771,113.0781,113.088,12773.0
2024-12-24 10:00:00,114.24,114.4,114.24,114.28,14011.0,113.1078,113.2662,113.1078,113.1474,14011.0
2024-12-24 10:05:00,114.3,114.4,114.21,114.24,13685.0,113.1672,113.2662,113.0781,113.1078,13685.0
2024-12-24 10:10:00,114.25,114.35,114.22,114.33,18366.0,113.1177,113.2167,113.088,113.1969,18366.0
2024-12-24 10:15:00,114.33,114.42,114.31,114.38,30360.0,113.1969,113.286,113.1771,113.2464,30360.0
2024-12-24 10:20:00,114.37,114.41,114.21,114.22,12070.0,113.2365,113.2761,113.0781,113.088,12070.0
2024-12-24 10:25:00,114.21,114.24,114.17,114.2,10430.0,113.0781,113.1078,113.0385,113.0682,10430.0
2024-12-24 10:30:00,114.17,114.35,114.14,114.34,11223.0,113.0385,113.2167,113.0088,113.2068,11223.0
2024-12-24 10:35:00,114.37,114.44,114.35,114.38,12544.0,113.2365,113.3058,113.2167,113.2464,12544.0
2024-12-24 10:40:00,114.4,114.49,114.38,114.44,19567.0,113.2662,113.3553,113.2464,113.3058,19567.0
2024-12-24 10:45:00,114.45,114.48,114.4,114.45,12829.0,113.3157,113.3454,113.2662,113.3157,12829.0
2024-12-24 10:50:00,114.45,114.47,114.25,114.25,7951.0,113.3157,113.3355,113.1177,113.1177,7951.0
2024-12-24 10:55:00,114.25,114.3,114.21,114.26,20101.0,113.1177,113.1672,113.0781,113.1276,20101.0
2024-12-24 11:00:00,114.27,114.38,114.21,114.35,19268.0,113.1375,113.2464,113.0781,113.2167,19268.0
2024-12-24 11:05:00,114.4,114.45,114.37,114.41,6447.0,113.2662,113.3157,113.2365,113.2761,6447.0
2024-12-24 11:10:00,114.41,114.45,114.37,114.38,8255.0,113.2761,113.3157,113.2365,113.2464,8255.0
2024-12-24 11:15:00,114.37,114.4,114.3,114.37,9835.0,113.2365,113.2662,113.1672,113.2365,9835.0
2024-12-24 11:20:00,114.38,114.48,114.38,114.46,12494.0,113.2464,113.3454,113.2464,113.3256,12494.0
2024-12-24 11:25:00,114.46,114.49,114.4,114.45,7883.0,113.3256,113.3553,113.2662,113.3157,7883.0
2024-12-24 11:30:00,114.46,114.52,114.44,114.48,5910.0,113.3256,113.385,113.3058,113.3454,5910.0
2024-12-24 11:35:00,114.47,114.6,114.47,114.6,10100.0,113.3355,113.4643,113.3355,113.4643,10100.0
2024-12-24 11:40:00,114.6,114.62,114.55,114.58,9763.0,113.4643,113.4841,113.4147,113.4445,9763.0
2024-12-24 11:45:00,114.57,114.59,114.52,114.54,14282.0,113.4346,113.4544,113.385,113.4048,14282.0
2024-12-24 11:50:00,114.54,114.56,114.38,114.5,16094.0,113.4048,113.4246,113.2464,113.3652,16094.0
2024-12-24 11:55:00,114.49,114.56,114.46,114.47,12091.0,113.3553,113.4246,113.3256,113.3355,12091.0
2024-12-24 12:00:00,114.48,114.57,114.48,114.56,13556.0,113.3454,113.4346,113.3454,113.4246,13556.0
2024-12-24 12:05:00,114.59,114.64,114.55,114.63,15163.0,113.4544,113.5039,113.4147,113.494,15163.0
2024-12-24 12:10:00,114.64,114.74,114.62,114.68,21834.0,113.5039,113.6029,113.4841,113.5435,21834.0
2024-12-24 12:15:00,114.69,114.71,114.63,114.66,14965.0,113.5534,113.5732,113.494,113.5237,14965.0
2024-12-24 12:20:00,114.65,114.75,114.64,114.72,14926.0,113.5138,113.6128,113.5039,113.5831,14926.0
2024-12-24 12:25:00,114.74,114.8,114.72,114.74,13255.0,113.6029,113.6623,113.5831,113.6029,13255.0
2024-12-24 12:30:00,114.75,114.75,114.67,114.68,15835.0,113.6128,113.6128,113.5336,113.5435,15835.0
2024-12-24 12:35:00,114.69,114.83,114.67,114.79,20016.0,113.5534,113.692,113.5336,113.6524,20016.0
2024-12-24 12:40:00,114.8,114.82,114.73,114.75,21006.0,113.6623,113.6821,113.593,113.6128,21006.0
2024-12-24 12:45:00,114.73,114.73,114.61,114.65,15050.0,113.593,113.593,113.4742,113.5138,15050.0
2024-12-24 12:50:00,114.64,114.82,114.64,114.76,35515.0,113.5039,113.6821,113.5039,113.6227,35515.0
2024-12-24 12:55:00,114.74,114.81,114.7,114.71,58784.0,113.6029,113.6722,113.5633,113.5732,58784.0
2024-12-26 09:30:00,114.2,114.74,113.82,114.68,49507.0,113.0682,113.6029,112.692,113.5435,49507.0
2024-12-26 09:35:00,114.65,114.83,114.61,114.72,21582.0,113.5138,113.692,113.4742,113.5831,21582.0
2024-12-26 09:40:00,114.77,114.84,114.67,114.78,27414.0,113.6326,113.7019,113.5336,113.6425,27414.0
2024-12-26 09:45:00,114.83,115.06,114.75,115.01,19318.0,113.692,113.9197,113.6128,113.8702,19318.0
2024-12-26 09:50:00,115.01,115.1,114.9,114.98,10556.0,113.8702,113.9593,113.7613,113.8405,10556.0
2024-12-26 09:55:00,114.97,115.15,114.96,115.13,9542.0,113.8306,114.0088,113.8207,113.989,9542.0
2024-12-26 10:00:00,115.13,115.28,115.05,115.24,15604.0,113.989,114.1375,113.9098,114.0979,15604.0
2024-12-26 10:05:00,115.23,115.45,115.23,115.41,19677.0,114.088,114.3058,114.088,114.2662,19677.0
2024-12-26 10:10:00,115.44,115.46,115.36,115.43,17969.0,114.2959,114.3157,114.2167,114.286,17969.0
2024-12-26 10:15:00,115.44,115.48,115.37,115.41,11209.0,114.2959,114.3355,114.2266,114.2662,11209.0
2024-12-26 10:20:00,115.41,115.47,115.37,115.37,16041.0,114.2662,114.3256,114.2266,114.2266,16041.0
2024-12-26 10:25:00,115.38,115.49,115.36,115.45,13941.0,114.2365,114.3454,114.2167,114.3058,13941.0
2024-12-26 10:30:00,115.48,115.57,115.43,115.55,25966.0,114.3355,114.4246,114.286,114.4048,25966.0
2024-12-26 10:35:00,115.52,115.65,115.49,115.62,45436.0,114.3751,114.5038,114.3454,114.4741,45436.0
2024-12-26 10:40:00,115.62,115.65,115.53,115.55,53530.0,114.4741,114.5038,114.385,114.4048,53530.0
2024-12-26 10:45:00,115.54,115.77,115.53,115.77,21995.0,114.3949,114.6227,114.385,114.6227,21995.0
2024-12-26 10:50:00,115.77,115.79,115.67,115.75,38897.0,114.6227,114.6425,114.5236,114.6029,38897.0
2024-12-26 10:55:00,115.74,115.78,115.59,115.59,51749.0,114.593,114.6326,114.4444,114.4444,51749.0
2024-12-26 11:00:00,115.6,115.68,115.57,115.66,11184.0,114.4543,114.5335,114.4246,114.5137,11184.0
2024-12-26 11:05:00,115.69,115.76,115.57,115.59,16830.0,114.5435,114.6128,114.4246,114.4444,16830.0
2024-12-26 11:10:00,115.58,115.61,115.46,115.53,11137.0,114.4345,114.4642,114.3157,114.385,11137.0
2024-12-26 11:15:00,115.54,115.69,115.54,115.69,12615.0,114.3949,114.5435,114.3949,114.5435,12615.0
2024-12-26 11:20:00,115.69,115.69,115.48,115.48,11798.0,114.5435,114.5435,114.3355,114.3355,11798.0
2024-12-26 11:25:00,115.48,115.56,115.42,115.52,12785.0,114.3355,114.4147,114.2761,114.3751,12785.0
2024-12-26 11:30:00,115.5,115.54,115.44,115.46,9092.0,114.3553,114.3949,114.2959,114.3157,9092.0
2024-12-26 11:35:00,115.48,115.51,115.45,115.48,9035.0,114.3355,114.3652,114.3058,114.3355,9035.0
2024-12-26 11:40:00,115.48,115.62,115.47,115.62,9450.0,114.3355,114.4741,114.3256,114.4741,9450.0
2024-12-26 11:45:00,115.64,115.81,115.64,115.79,12933.0,114.4939,114.6623,114.4939,114.6425,12933.0
2024-12-26 11:50:00,115.77,115.78,115.7,115.76,12515.0,114.6227,114.6326,114.5534,114.6128,12515.0
2024-12-26 11:55:00,115.77,115.8,115.65,115.68,10132.0,114.6227,114.6524,114.5038,114.5335,10132.0
2024-12-26 12:00:00,115.68,115.74,115.66,115.73,6251.0,114.5335,114.593,114.5137,114.5831,6251.0
2024-12-26 12:05:00,115.71,115.77,115.71,115.76,4428.0,114.5633,114.6227,114.5633,114.6128,4428.0
2024-12-26 12:10:00,115.75,115.77,115.67,115.67,14995.0,114.6029,114.6227,114.5236,114.5236,14995.0
2024-12-26 12:15:00,115.66,115.75,115.66,115.71,8505.0,114.5137,114.6029,114.5137,114.5633,8505.0
2024-12-26 12:20:00,115.7,115.73,115.56,115.57,9922.0,114.5534,114.5831,114.4147,114.4246,9922.0
2024-12-26 12:25:00,115.59,115.61,115.55,115.55,5742.0,114.4444,114.4642,114.4048,114.4048,5742.0
2024-12-26 12:30:00,115.55,115.62,115.52,115.6,7724.0,114.4048,114.4741,114.3751,114.4543,7724.0
2024-12-26 12:35:00,115.6,115.63,115.55,115.55,7447.0,114.4543,114.484,114.4048,114.4048,7447.0
2024-12-26 12:40:00,115.57,115.65,115.55,115.63,7346.0,114.4246,114.5038,114.4048,114.484,7346.0
2024-12-26 12:45:00,115.65,115.66,115.53,115.6,8717.0,114.5038,114.5137,114.385,114.4543,8717.0
2024-12-26 12:50:00,115.57,115.57,115.53,115.56,6032.0,114.4246,114.4246,114.385,114.4147,6032.0
2024-12-26 12:55:00,115.57,115.57,115.4,115.44,14194.0,114.4246,114.4246,114.2563,114.2959,14194.0
2024-12-26 13:00:00,115.46,115.47,115.39,115.41,10333.0,114.3157,114.3256,114.2464,114.2662,10333.0
2024-12-26 13:05:00,115.42,115.44,115.38,115.44,5708.0,114.2761,114.2959,114.2365,114.2959,5708.0
2024-12-26 13:10:00,115.45,115.5,115.37,115.5,13805.0,114.3058,114.3553,114.2266,114.3553,13805.0
2024-12-26 13:15:00,115.48,115.57,115.42,115.55,14717.0,114.3355,114.4246,114.2761,114.4048,14717.0
2024-12-26 13:20:00,115.54,115.6,115.53,115.59,6758.0,114.3949,114.4543,114.385,114.4444,6758.0
2024-12-26 13:25:00,115.59,115.59,115.45,115.45,15710.0,114.4444,114.4444,114.3058,114.3058,15710.0
2024-12-26 13:30:00,115.42,115.49,115.34,115.34,27775.0,114.2761,114.3454,114.1969,114.1969,27775.0
2024-12-26 13:35:00,115.31,115.39,115.3,115.36,7202.0,114.1672,114.2464,114.1573,114.2167,7202.0
2024-12-26 13:40:00,115.37,115.42,115.33,115.37,11038.0,114.2266,114.2761,114.187,114.2266,11038.0
2024-12-26 13:45:00,115.36,115.54,115.35,115.54,15345.0,114.2167,114.3949,114.2068,114.3949,15345.0
2024-12-26 13:50:00,115.56,115.58,115.49,115.57,14265.0,114.4147,114.4345,114.3454,114.4246,14265.0
2024-12-26 13:55:00,115.57,115.59,115.47,115.52,16513.0,114.4246,114.4444,114.3256,114.3751,16513.0
2024-12-26 14:00:00,115.5,115.53,115.47,115.53,10977.0,114.3553,114.385,114.3256,114.385,10977.0
2024-12-26 14:05:00,115.51,115.52,115.37,115.44,13538.0,114.3652,114.3751,114.2266,114.2959,13538.0
2024-12-26 14:10:00,115.43,115.44,115.26,115.26,12690.0,114.286,114.2959,114.1177,114.1177,12690.0
2024-12-26 14:15:00,115.27,115.36,115.23,115.34,13861.0,114.1276,114.2167,114.088,114.1969,13861.0
2024-12-26 14:20:00,115.36,115.44,115.35,115.41,9208.0,114.2167,114.2959,114.2068,114.2662,9208.0
2024-12-26 14:25:00,115.44,115.44,115.37,115.39,10407.0,114.2959,114.2959,114.2266,114.2464,10407.0
2024-12-26 14:30:00,115.38,115.48,115.38,115.43,13095.0,114.2365,114.3355,114.2365,114.286,13095.0
2024-12-26 14:35:00,115.44,115.45,115.37,115.41,17534.0,114.2959,114.3058,114.2266,114.2662,17534.0
2024-12-26 14:40:00,115.42,115.48,115.4,115.41,15545.0,114.2761,114.3355,114.2563,114.2662,15545.0
2024-12-26 14:45:00,115.4,115.43,115.38,115.4,10489.0,114.2563,114.286,114.2365,114.2563,10489.0
2024-12-26 14:50:00,115.4,115.44,115.36,115.41,14712.0,114.2563,114.2959,114.2167,114.2662,14712.0
2024-12-26 14:55:00,115.39,115.45,115.39,115.41,10341.0,114.2464,114.3058,114.2464,114.2662,10341.0
2024-12-26 15:00:00,115.41,115.43,115.28,115.3,17674.0,114.2662,114.286,114.1375,114.1573,17674.0
2024-12-26 15:05:00,115.31,115.33,115.23,115.27,35587.0,114.1672,114.187,114.088,114.1276,35587.0
2024-12-26 15:10:00,115.27,115.29,115.2,115.2,13289.0,114.1276,114.1474,114.0583,114.0583,13289.0
2024-12-26 15:15:00,115.19,115.22,115.16,115.22,9749.0,114.0484,114.0781,114.0187,114.0781,9749.0
2024-12-26 15:20:00,115.24,115.24,115.19,115.22,7702.0,114.0979,114.0979,114.0484,114.0781,7702.0
2024-12-26 15:25:00,115.22,115.26,115.2,115.23,11888.0,114.0781,114.1177,114.0583,114.088,11888.0
2024-12-26 15:30:00,115.23,115.23,115.15,115.21,19810.0,114.088,114.088,114.0088,114.0682,19810.0
2024-12-26 15:35:00,115.21,115.3,115.21,115.24,19479.0,114.0682,114.1573,114.0682,114.0979,19479.0
2024-12-26 15:40:00,115.26,115.26,115.07,115.07,16742.0,114.1177,114.1177,113.9296,113.9296,16742.0
2024-12-26 15:45:00,115.05,115.13,115.04,115.07,21818.0,113.9098,113.989,113.8999,113.9296,21818.0
2024-12-26 15:50:00,115.05,115.21,115.02,115.18,63020.0,113.9098,114.0682,113.8801,114.0385,63020.0
2024-12-26 15:55:00,115.18,115.35,115.17,115.27,152665.0,114.0385,114.2068,114.0286,114.1276,152665.0
2024-12-27 09:30:00,115.01,115.58,114.6,115.54,57159.0,113.8702,114.4345,113.4643,114.3949,57159.0
2024-12-27 09:35:00,115.46,115.73,115.4,115.65,19992.0,114.3157,114.5831,114.2563,114.5038,19992.0
2024-12-27 09:40:00,115.62,115.83,115.57,115.77,12692.0,114.4741,114.6821,114.4246,114.6227,12692.0
2024-12-27 09:45:00,115.77,115.82,115.46,115.71,15446.0,114.6227,114.6722,114.3157,114.5633,15446.0
2024-12-27 09:50:00,115.75,115.8,115.66,115.8,4607.0,114.6029,114.6524,114.5137,114.6524,4607.0
2024-12-27 09:55:00,115.81,115.95,115.74,115.81,16246.0,114.6623,114.8009,114.593,114.6623,16246.0
2024-12-27 10:00:00,115.8,115.82,115.6,115.66,20985.0,114.6524,114.6722,114.4543,114.5137,20985.0
2024-12-27 10:05:00,115.68,115.87,115.63,115.82,13341.0,114.5335,114.7217,114.484,114.6722,13341.0
2024-12-27 10:10:00,115.84,115.95,115.78,115.88,11863.0,114.692,114.8009,114.6326,114.7316,11863.0
2024-12-27 10:15:00,115.86,115.89,115.74,115.78,15711.0,114.7118,114.7415,114.593,114.6326,15711.0
2024-12-27 10:20:00,115.75,115.88,115.65,115.68,16761.0,114.6029,114.7316,114.5038,114.5335,16761.0
2024-12-27 10:25:00,115.69,115.69,115.52,115.57,8907.0,114.5435,114.5435,114.3751,114.4246,8907.0
2024-12-27 10:30:00,115.56,115.56,115.39,115.45,13737.0,114.4147,114.4147,114.2464,114.3058,13737.0
2024-12-27 10:35:00,115.42,115.51,115.41,115.49,10636.0,114.2761,114.3652,114.2662,114.3454,10636.0
2024-12-27 10:40:00,115.49,115.6,115.44,115.54,13372.0,114.3454,114.4543,114.2959,114.3949,13372.0
2024-12-27 10:45:00,115.56,115.59,115.41,115.48,11376.0,114.4147,114.4444,114.2662,114.3355,11376.0
2024-12-27 10:50:00,115.5,115.5,115.38,115.46,11222.0,114.3553,114.3553,114.2365,114.3157,11222.0
2024-12-27 10:55:00,115.46,115.46,115.09,115.16,11434.0,114.3157,114.3157,113.9494,114.0187,11434.0
2024-12-27 11:00:00,115.16,115.16,114.92,114.99,13434.0,114.0187,114.0187,113.7811,113.8504,13434.0
2024-12-27 11:05:00,114.99,115.08,114.95,115.03,14176.0,113.8504,113.9395,113.8108,113.89,14176.0
2024-12-27 11:10:00,115.01,115.09,114.96,114.98,7085.0,113.8702,113.9494,113.8207,113.8405,7085.0
2024-12-27 11:15:00,115.0,115.01,114.91,114.96,12314.0,113.8603,113.8702,113.7712,113.8207,12314.0
2024-12-27 11:20:00,114.94,115.09,114.94,115.04,7462.0,113.8009,113.9494,113.8009,113.8999,7462.0
2024-12-27 11:25:00,115.05,115.14,115.02,115.12,12464.0,113.9098,113.9989,113.8801,113.9791,12464.0
2024-12-27 11:30:00,115.12,115.16,115.02,115.06,6740.0,113.9791,114.0187,113.8801,113.9197,6740.0
2024-12-27 11:35:00,115.02,115.19,115.02,115.13,13246.0,113.8801,114.0484,113.8801,113.989,13246.0
2024-12-27 11:40:00,115.14,115.15,114.79,114.8,17355.0,113.9989,114.0088,113.6524,113.6623,17355.0
2024-12-27 11:45:00,114.82,114.87,114.79,114.83,8186.0,113.6821,113.7316,113.6524,113.692,8186.0
2024-12-27 11:50:00,114.8,114.82,114.71,114.79,8627.0,113.6623,113.6821,113.5732,113.6524,8627.0
2024-12-27 11:55:00,114.77,114.81,114.72,114.74,8738.0,113.6326,113.6722,113.5831,113.6029,8738.0
2024-12-27 12:00:00,114.74,114.83,114.74,114.79,8692.0,113.6029,113.692,113.6029,113.6524,8692.0
2024-12-27 12:05:00,114.79,114.79,114.7,114.76,13953.0,113.6524,113.6524,113.5633,113.6227,13953.0
2024-12-27 12:10:00,114.78,114.8,114.71,114.73,6544.0,113.6425,113.6623,113.5732,113.593,6544.0
2024-12-27 12:15:00,114.74,114.78,114.72,114.75,8860.0,113.6029,113.6425,113.5831,113.6128,8860.0
2024-12-27 12:20:00,114.73,114.79,114.71,114.74,7260.0,113.593,113.6524,113.5732,113.6029,7260.0
2024-12-27 12:25:00,114.76,114.82,114.73,114.78,11673.0,113.6227,113.6821,113.593,113.6425,11673.0
2024-12-27 12:30:00,114.77,114.86,114.75,114.82,8005.0,113.6326,113.7217,113.6128,113.6821,8005.0
2024-12-27 12:35:00,114.8,114.8,114.61,114.63,6130.0,113.6623,113.6623,113.4742,113.494,6130.0
2024-12-27 12:40:00,114.61,114.64,114.56,114.57,8116.0,113.4742,113.5039,113.4246,113.4346,8116.0
2024-12-27 12:45:00,114.59,114.62,114.51,114.57,9806.0,113.4544,113.4841,113.3751,113.4346,9806.0
2024-12-27 12:50:00,114.6,114.7,114.6,114.69,9290.0,113.4643,113.5633,113.4643,113.5534,9290.0
2024-12-27 12:55:00,114.69,114.71,114.55,114.6,9389.0,113.5534,113.5732,113.4147,113.4643,9389.0
2024-12-27 13:00:00,114.6,114.67,114.59,114.67,6152.0,113.4643,113.5336,113.4544,113.5336,6152.0
2024-12-27 13:05:00,114.66,114.66,114.55,114.59,9799.0,113.5237,113.5237,113.4147,113.4544,9799.0
2024-12-27 13:10:00,114.58,114.63,114.56,114.63,6456.0,113.4445,113.494,113.4246,113.494,6456.0
2024-12-27 13:15:00,114.64,114.69,114.61,114.62,5754.0,113.5039,113.5534,113.4742,113.4841,5754.0
2024-12-27 13:20:00,114.64,114.69,114.59,114.69,7661.0,113.5039,113.5534,113.4544,113.5534,7661.0
2024-12-27 13:25:00,114.71,114.72,114.63,114.63,5536.0,113.5732,113.5831,113.494,113.494,5536.0
2024-12-27 13:30:00,114.62,114.74,114.61,114.67,15173.0,113.4841,113.6029,113.4742,113.5336,15173.0
2024-12-27 13:35:00,114.66,114.75,114.64,114.7,6470.0,113.5237,113.6128,113.5039,113.5633,6470.0
2024-12-27 13:40:00,114.68,114.73,114.62,114.68,9738.0,113.5435,113.593,113.4841,113.5435,9738.0
2024-12-27 13:45:00,114.7,114.78,114.67,114.77,11899.0,113.5633,113.6425,113.5336,113.6326,11899.0
2024-12-27 13:50:00,114.76,114.81,114.69,114.73,17350.0,113.6227,113.6722,113.5534,113.593,17350.0
2024-12-27 13:55:00,114.73,114.8,114.71,114.72,14040.0,113.593,113.6623,113.5732,113.5831,14040.0
2024-12-27 14:00:00,114.7,114.86,114.7,114.86,7391.0,113.5633,113.7217,113.5633,113.7217,7391.0
2024-12-27 14:05:00,114.86,114.91,114.84,114.91,10116.0,113.7217,113.7712,113.7019,113.7712,10116.0
2024-12-27 14:10:00,114.92,114.97,114.91,114.91,7558.0,113.7811,113.8306,113.7712,113.7712,7558.0
2024-12-27 14:15:00,114.91,115.09,114.9,115.08,9910.0,113.7712,113.9494,113.7613,113.9395,9910.0
2024-12-27 14:20:00,115.06,115.08,115.0,115.04,9178.0,113.9197,113.9395,113.8603,113.8999,9178.0
2024-12-27 14:25:00,115.04,115.07,115.0,115.03,16301.0,113.8999,113.9296,113.8603,113.89,16301.0
2024-12-27 14:30:00,115.04,115.04,114.93,114.97,8871.0,113.8999,113.8999,113.791,113.8306,8871.0
2024-12-27 14:35:00,114.98,115.06,114.94,115.06,7756.0,113.8405,113.9197,113.8009,113.9197,7756.0
2024-12-27 14:40:00,115.07,115.11,115.01,115.08,12780.0,113.9296,113.9692,113.8702,113.9395,12780.0
2024-12-27 14:45:00,115.1,115.12,115.05,115.1,7240.0,113.9593,113.9791,113.9098,113.9593,7240.0
2024-12-27 14:50:00,115.09,115.1,114.94,114.97,13774.0,113.9494,113.9593,113.8009,113.8306,13774.0
2024-12-27 14:55:00,114.97,115.12,114.96,115.02,12373.0,113.8306,113.9791,113.8207,113.8801,12373.0
2024-12-27 15:00:00,115.0,115.03,114.87,114.88,8487.0,113.8603,113.89,113.7316,113.7415,8487.0
2024-12-27 15:05:00,114.89,114.97,114.83,114.93,11515.0,113.7514,113.8306,113.692,113.791,11515.0
2024-12-27 15:10:00,114.93,114.93,114.81,114.81,7370.0,113.791,113.791,113.6722,113.6722,7370.0
2024-12-27 15:15:00,114.8,114.85,114.77,114.81,13356.0,113.6623,113.7118,113.6326,113.6722,13356.0
2024-12-27 15:20:00,114.81,114.81,114.72,114.76,8231.0,113.6722,113.6722,113.5831,113.6227,8231.0
2024-12-27 15:25:00,114.74,114.84,114.74,114.79,13776.0,113.6029,113.7019,113.6029,113.6524,13776.0
2024-12-27 15:30:00,114.79,114.79,114.71,114.76,11877.0,113.6524,113.6524,113.5732,113.6227,11877.0
2024-12-27 15:35:00,114.75,114.75,114.65,114.65,22557.0,113.6128,113.6128,113.5138,113.5138,22557.0
2024-12-27 15:40:00,114.65,114.67,114.54,114.59,20921.0,113.5138,113.5336,113.4048,113.4544,20921.0
2024-12-27 15:45:00,114.6,114.85,114.59,114.85,19283.0,113.4643,113.7118,113.4544,113.7118,19283.0
2024-12-27 15:50:00,114.85,115.07,114.79,115.05,43237.0,113.7118,113.9296,113.6524,113.9098,43237.0
2024-12-27 15:55:00,115.06,115.11,114.94,115.02,184303.0,113.9197,113.9692,113.8009,113.8801,184303.0
2024-12-30 09:30:00,114.13,114.64,113.32,113.74,72720.0,112.9989,113.5039,112.1969,112.6128,72720.0
2024-12-30 09:35:00,113.74,113.75,112.92,113.01,33682.0,112.6128,112.6227,111.8009,111.89,33682.0
2024-12-30 09:40:00,113.08,113.24,112.95,113.18,21075.0,111.9593,112.1177,111.8306,112.0583,21075.0
2024-12-30 09:45:00,113.07,113.25,112.78,113.01,28580.0,111.9494,112.1276,111.6623,111.89,28580.0
2024-12-30 09:50:00,113.02,113.12,112.96,113.07,19107.0,111.8999,111.9989,111.8405,111.9494,19107.0
2024-12-30 09:55:00,113.09,113.16,112.98,113.11,15578.0,111.9692,112.0385,111.8603,111.989,15578.0
2024-12-30 10:00:00,113.11,113.2,113.02,113.12,23604.0,111.989,112.0781,111.8999,111.9989,23604.0
2024-12-30 10:05:00,113.13,113.27,113.12,113.21,19808.0,112.0088,112.1474,111.9989,112.088,19808.0
2024-12-30 10:10:00,113.2,113.21,112.92,113.03,20495.0,112.0781,112.088,111.8009,111.9098,20495.0
2024-12-30 10:15:00,113.03,113.03,112.8,112.83,18877.0,111.9098,111.9098,111.6821,111.7118,18877.0
2024-12-30 10:20:00,112.8,112.91,112.78,112.83,15384.0,111.6821,111.791,111.6623,111.7118,15384.0
2024-12-30 10:25:00,112.83,112.93,112.76,112.93,31091.0,111.7118,111.8108,111.6425,111.8108,31091.0
2024-12-30 10:30:00,112.92,113.04,112.89,113.03,21910.0,111.8009,111.9197,111.7712,111.9098,21910.0
2024-12-30 10:35:00,113.01,113.1,112.97,113.08,14831.0,111.89,111.9791,111.8504,111.9593,14831.0
2024-12-30 10:40:00,113.07,113.17,113.03,113.16,14625.0,111.9494,112.0484,111.9098,112.0385,14625.0
2024-12-30 10:45:00,113.15,113.34,113.06,113.09,19863.0,112.0286,112.2167,111.9395,111.9692,19863.0
2024-12-30 10:50:00,113.12,113.16,113.05,113.11,18195.0,111.9989,112.0385,111.9296,111.989,18195.0
2024-12-30 10:55:00,113.1,113.23,113.1,113.16,26702.0,111.9791,112.1078,111.9791,112.0385,26702.0
2024-12-30 11:00:00,113.16,113.25,113.12,113.2,15795.0,112.0385,112.1276,111.9989,112.0781,15795.0
2024-12-30 11:05:00,113.21,113.37,113.19,113.37,28101.0,112.088,112.2464,112.0682,112.2464,28101.0
2024-12-30 11:10:00,113.37,113.38,113.29,113.37,8268.0,112.2464,112.2563,112.1672,112.2464,8268.0
2024-12-30 11:15:00,113.38,113.54,113.36,113.52,23374.0,112.2563,112.4148,112.2365,112.395,23374.0
2024-12-30 11:20:00,113.54,113.54,113.36,113.4,13044.0,112.4148,112.4148,112.2365,112.2761,13044.0
2024-12-30 11:25:00,113.39,113.46,113.34,113.42,34783.0,112.2662,112.3356,112.2167,112.2959,34783.0
2024-12-30 11:30:00,113.42,113.49,113.4,113.47,9953.0,112.2959,112.3653,112.2761,112.3455,9953.0
2024-12-30 11:35:00,113.47,113.5,113.41,113.46,13393.0,112.3455,112.3752,112.286,112.3356,13393.0
2024-12-30 11:40:00,113.46,113.46,113.39,113.42,21405.0,112.3356,112.3356,112.2662,112.2959,21405.0
2024-12-30 11:45:00,113.4,113.4,113.15,113.15,21507.0,112.2761,112.2761,112.0286,112.0286,21507.0
2024-12-30 11:50:00,113.15,113.22,113.08,113.17,33471.0,112.0286,112.0979,111.9593,112.0484,33471.0
2024-12-30 11:55:00,113.17,113.23,113.13,113.16,10467.0,112.0484,112.1078,112.0088,112.0385,10467.0
2024-12-30 12:00:00,113.15,113.18,113.1,113.16,16853.0,112.0286,112.0583,111.9791,112.0385,16853.0
2024-12-30 12:05:00,113.16,113.21,113.08,113.09,13080.0,112.0385,112.088,111.9593,111.9692,13080.0
2024-12-30 12:10:00,113.1,113.2,113.09,113.2,30721.0,111.9791,112.0781,111.9692,112.0781,30721.0
2024-12-30 12:15:00,113.18,113.22,113.15,113.16,13826.0,112.0583,112.0979,112.0286,112.0385,13826.0
2024-12-30 12:20:00,113.19,113.31,113.13,113.25,23654.0,112.0682,112.187,112.0088,112.1276,23654.0
2024-12-30 12:25:00,113.24,113.31,113.21,113.3,24677.0,112.1177,112.187,112.088,112.1771,24677.0
2024-12-30 12:30:00,113.3,113.3,113.18,113.21,13133.0,112.1771,112.1771,112.0583,112.088,13133.0
2024-12-30 12:35:00,113.21,113.22,113.13,113.16,13309.0,112.088,112.0979,112.0088,112.0385,13309.0
2024-12-30 12:40:00,113.17,113.17,113.01,113.05,17525.0,112.0484,112.0484,111.89,111.9296,17525.0
2024-12-30 12:45:00,113.05,113.17,112.99,113.17,14284.0,111.9296,112.0484,111.8702,112.0484,14284.0
2024-12-30 12:50:00,113.17,113.2,113.02,113.02,20934.0,112.0484,112.0781,111.8999,111.8999,20934.0
2024-12-30 12:55:00,113.0,113.01,112.81,112.96,20941.0,111.8801,111.89,111.692,111.8405,20941.0
2024-12-30 13:00:00,112.91,112.97,112.8,112.96,15910.0,111.791,111.8504,111.6821,111.8405,15910.0
2024-12-30 13:05:00,112.93,113.01,112.89,112.98,13494.0,111.8108,111.89,111.7712,111.8603,13494.0
2024-12-30 13:10:00,113.0,113.06,112.96,113.03,19279.0,111.8801,111.9395,111.8405,111.9098,19279.0
2024-12-30 13:15:00,113.05,113.09,112.91,112.92,14047.0,111.9296,111.9692,111.791,111.8009,14047.0
2024-12-30 13:20:00,112.93,112.98,112.86,112.86,14649.0,111.8108,111.8603,111.7415,111.7415,14649.0
2024-12-30 13:25:00,112.87,112.91,112.8,112.9,17279.0,111.7514,111.791,111.6821,111.7811,17279.0
2024-12-30 13:30:00,112.86,112.97,112.84,112.96,11308.0,111.7415,111.8504,111.7217,111.8405,11308.0
2024-12-30 13:35:00,112.94,112.98,112.78,112.8,19265.0,111.8207,111.8603,111.6623,111.6821,19265.0
2024-12-30 13:40:00,112.8,112.88,112.75,112.86,12334.0,111.6821,111.7613,111.6326,111.7415,12334.0
2024-12-30 13:45:00,112.85,112.9,112.81,112.88,13097.0,111.7316,111.7811,111.692,111.7613,13097.0
2024-12-30 13:50:00,112.87,112.95,112.85,112.93,10844.0,111.7514,111.8306,111.7316,111.8108,10844.0
2024-12-30 13:55:00,112.94,112.96,112.91,112.93,14958.0,111.8207,111.8405,111.791,111.8108,14958.0
2024-12-30 14:00:00,112.94,112.95,112.81,112.83,16027.0,111.8207,111.8306,111.692,111.7118,16027.0
2024-12-30 14:05:00,112.81,112.84,112.65,112.72,17323.0,111.692,111.7217,111.5336,111.6029,17323.0
2024-12-30 14:10:00,112.71,112.75,112.66,112.71,18266.0,111.593,111.6326,111.5435,111.593,18266.0
2024-12-30 14:15:00,112.71,112.75,112.67,112.68,18974.0,111.593,111.6326,111.5534,111.5633,18974.0
2024-12-30 14:20:00,112.68,112.68,112.52,112.57,24832.0,111.5633,111.5633,111.4049,111.4544,24832.0
2024-12-30 14:25:00,112.57,112.68,112.54,112.66,17370.0,111.4544,111.5633,111.4247,111.5435,17370.0
2024-12-30 14:30:00,112.65,112.77,112.65,112.71,16491.0,111.5336,111.6524,111.5336,111.593,16491.0
2024-12-30 14:35:00,112.69,112.71,112.59,112.65,13035.0,111.5732,111.593,111.4742,111.5336,13035.0
2024-12-30 14:40:00,112.66,112.75,112.62,112.73,19512.0,111.5435,111.6326,111.5039,111.6128,19512.0
2024-12-30 14:45:00,112.72,112.79,112.68,112.78,15170.0,111.6029,111.6722,111.5633,111.6623,15170.0
2024-12-30 14:50:00,112.77,112.82,112.75,112.78,19285.0,111.6524,111.7019,111.6326,111.6623,19285.0
2024-12-30 14:55:00,112.76,112.81,112.75,112.8,15498.0,111.6425,111.692,111.6326,111.6821,15498.0
2024-12-30 15:00:00,112.8,112.8,112.65,112.65,18382.0,111.6821,111.6821,111.5336,111.5336,18382.0
2024-12-30 15:05:00,112.66,112.7,112.61,112.69,33374.0,111.5435,111.5831,111.494,111.5732,33374.0
2024-12-30 15:10:00,112.69,112.83,112.66,112.81,28139.0,111.5732,111.7118,111.5435,111.692,28139.0
2024-12-30 15:15:00,112.8,112.91,112.78,112.86,20647.0,111.6821,111.791,111.6623,111.7415,20647.0
2024-12-30 15:20:00,112.85,112.87,112.77,112.84,19857.0,111.7316,111.7514,111.6524,111.7217,19857.0
2024-12-30 15:25:00,112.84,112.85,112.64,112.64,27540.0,111.7217,111.7316,111.5237,111.5237,27540.0
2024-12-30 15:30:00,112.65,112.68,112.57,112.63,18765.0,111.5336,111.5633,111.4544,111.5138,18765.0
2024-12-30 15:35:00,112.62,112.68,112.57,112.66,28499.0,111.5039,111.5633,111.4544,111.5435,28499.0
2024-12-30 15:40:00,112.67,112.75,112.61,112.75,41884.0,111.5534,111.6326,111.494,111.6326,41884.0
2024-12-30 15:45:00,112.74,112.85,112.74,112.81,38518.0,111.6227,111.7316,111.6227,111.692,38518.0
2024-12-30 15:50:00,112.8,112.91,112.69,112.69,84568.0,111.6821,111.791,111.5732,111.5732,84568.0
2024-12-30 15:55:00,112.71,112.82,112.66,112.79,218970.0,111.593,111.7019,111.5435,111.6722,218970.0
2024-12-31 09:30:00,113.06,113.44,112.76,113.25,46404.0,111.9395,112.3157,111.6425,112.1276,46404.0
2024-12-31 09:35:00,113.25,113.78,113.24,113.72,28050.0,112.1276,112.6524,112.1177,112.593,28050.0
2024-12-31 09:40:00,113.73,113.73,113.49,113.57,21703.0,112.6029,112.6029,112.3653,112.4445,21703.0
2024-12-31 09:45:00,113.57,113.74,113.47,113.55,17959.0,112.4445,112.6128,112.3455,112.4247,17959.0
2024-12-31 09:50:00,113.56,113.58,113.36,113.44,18800.0,112.4346,112.4544,112.2365,112.3157,18800.0
2024-12-31 09:55:00,113.49,113.52,113.28,113.31,15448.0,112.3653,112.395,112.1573,112.187,15448.0
2024-12-31 10:00:00,113.34,113.49,113.33,113.37,21125.0,112.2167,112.3653,112.2068,112.2464,21125.0
2024-12-31 10:05:00,113.35,113.43,113.31,113.39,16838.0,112.2266,112.3058,112.187,112.2662,16838.0
2024-12-31 10:10:00,113.36,113.39,113.26,113.28,19817.0,112.2365,112.2662,112.1375,112.1573,19817.0
2024-12-31 10:15:00,113.27,113.44,113.24,113.43,18451.0,112.1474,112.3157,112.1177,112.3058,18451.0
2024-12-31 10:20:00,113.45,113.52,113.36,113.36,9733.0,112.3257,112.395,112.2365,112.2365,9733.0
2024-12-31 10:25:00,113.37,113.37,113.03,113.03,18121.0,112.2464,112.2464,111.9098,111.9098,18121.0
2024-12-31 10:30:00,113.02,113.12,113.01,113.07,20053.0,111.8999,111.9989,111.89,111.9494,20053.0
2024-12-31 10:35:00,113.07,113.22,112.98,113.21,18350.0,111.9494,112.0979,111.8603,112.088,18350.0
2024-12-31 10:40:00,113.21,113.21,113.11,113.12,16090.0,112.088,112.088,111.989,111.9989,16090.0
2024-12-31 10:45:00,113.12,113.24,113.11,113.2,13634.0,111.9989,112.1177,111.989,112.0781,13634.0
2024-12-31 10:50:00,113.21,113.26,113.15,113.22,9884.0,112.088,112.1375,112.0286,112.0979,9884.0
2024-12-31 10:55:00,113.2,113.22,113.17,113.19,12907.0,112.0781,112.0979,112.0484,112.0682,12907.0
2024-12-31 11:00:00,113.22,113.25,113.1,113.16,11585.0,112.0979,112.1276,111.9791,112.0385,11585.0
2024-12-31 11:05:00,113.14,113.16,113.02,113.05,12366.0,112.0187,112.0385,111.8999,111.9296,12366.0
2024-12-31 11:10:00,113.07,113.11,112.96,113.1,14515.0,111.9494,111.989,111.8405,111.9791,14515.0
2024-12-31 11:15:00,113.11,113.12,113.03,113.05,17246.0,111.989,111.9989,111.9098,111.9296,17246.0
2024-12-31 11:20:00,113.03,113.18,113.0,113.08,12269.0,111.9098,112.0583,111.8801,111.9593,12269.0
2024-12-31 11:25:00,113.06,113.12,113.05,113.09,9556.0,111.9395,111.9989,111.9296,111.9692,9556.0
2024-12-31 11:30:00,113.09,113.1,112.95,112.98,18402.0,111.9692,111.9791,111.8306,111.8603,18402.0
2024-12-31 11:35:00,112.97,112.97,112.84,112.89,14248.0,111.8504,111.8504,111.7217,111.7712,14248.0
2024-12-31 11:40:00,112.91,112.91,112.75,112.8,23677.0,111.791,111.791,111.6326,111.6821,23677.0
2024-12-31 11:45:00,112.81,112.83,112.71,112.81,12512.0,111.692,111.7118,111.593,111.692,12512.0
2024-12-31 11:50:00,112.82,112.84,112.69,112.69,11272.0,111.7019,111.7217,111.5732,111.5732,11272.0
2024-12-31 11:55:00,112.71,112.71,112.64,112.68,10383.0,111.593,111.593,111.5237,111.5633,10383.0
2024-12-31 12:00:00,112.68,112.68,112.59,112.63,17739.0,111.5633,111.5633,111.4742,111.5138,17739.0
2024-12-31 12:05:00,112.62,112.78,112.62,112.76,11931.0,111.5039,111.6623,111.5039,111.6425,11931.0
2024-12-31 12:10:00,112.77,112.78,112.73,112.73,15349.0,111.6524,111.6623,111.6128,111.6128,15349.0
2024-12-31 12:15:00,112.77,112.85,112.76,112.83,15103.0,111.6524,111.7316,111.6425,111.7118,15103.0
2024-12-31 12:20:00,112.8,112.81,112.63,112.69,18088.0,111.6821,111.692,111.5138,111.5732,18088.0
2024-12-31 12:25:00,112.7,112.77,112.67,112.67,11822.0,111.5831,111.6524,111.5534,111.5534,11822.0
2024-12-31 12:30:00,112.67,112.68,112.56,112.62,14675.0,111.5534,111.5633,111.4445,111.5039,14675.0
2024-12-31 12:35:00,112.6,112.75,112.6,112.75,13189.0,111.4841,111.6326,111.4841,111.6326,13189.0
2024-12-31 12:40:00,112.75,112.76,112.69,112.73,11363.0,111.6326,111.6425,111.5732,111.6128,11363.0
2024-12-31 12:45:00,112.73,112.81,112.66,112.75,10990.0,111.6128,111.692,111.5435,111.6326,10990.0
2024-12-31 12:50:00,112.77,112.84,112.7,112.84,13569.0,111.6524,111.7217,111.5831,111.7217,13569.0
2024-12-31 12:55:00,112.81,112.9,112.78,112.9,20101.0,111.692,111.7811,111.6623,111.7811,20101.0
2024-12-31 13:00:00,112.89,112.95,112.89,112.95,18183.0,111.7712,111.8306,111.7712,111.8306,18183.0
2024-12-31 13:05:00,112.94,112.99,112.91,112.92,28486.0,111.8207,111.8702,111.791,111.8009,28486.0
2024-12-31 13:10:00,112.92,112.94,112.82,112.83,18897.0,111.8009,111.8207,111.7019,111.7118,18897.0
2024-12-31 13:15:00,112.81,112.82,112.75,112.78,10465.0,111.692,111.7019,111.6326,111.6623,10465.0
2024-12-31 13:20:00,112.77,112.78,112.7,112.73,17079.0,111.6524,111.6623,111.5831,111.6128,17079.0
2024-12-31 13:25:00,112.73,112.8,112.68,112.75,18600.0,111.6128,111.6821,111.5633,111.6326,18600.0
2024-12-31 13:30:00,112.77,112.94,112.77,112.94,11241.0,111.6524,111.8207,111.6524,111.8207,11241.0
2024-12-31 13:35:00,112.92,112.92,112.71,112.72,19315.0,111.8009,111.8009,111.593,111.6029,19315.0
2024-12-31 13:40:00,112.73,112.88,112.7,112.86,17402.0,111.6128,111.7613,111.5831,111.7415,17402.0
2024-12-31 13:45:00,112.86,112.93,112.85,112.89,10046.0,111.7415,111.8108,111.7316,111.7712,10046.0
2024-12-31 13:50:00,112.93,112.98,112.84,112.85,9964.0,111.8108,111.8603,111.7217,111.7316,9964.0
2024-12-31 13:55:00,112.87,112.87,112.76,112.77,12115.0,111.7514,111.7514,111.6425,111.6524,12115.0
2024-12-31 14:00:00,112.73,112.83,112.73,112.81,19966.0,111.6128,111.7118,111.6128,111.692,19966.0
2024-12-31 14:05:00,112.81,112.88,112.8,112.86,10893.0,111.692,111.7613,111.6821,111.7415,10893.0
2024-12-31 14:10:00,112.87,112.9,112.84,112.84,24289.0,111.7514,111.7811,111.7217,111.7217,24289.0
2024-12-31 14:15:00,112.84,112.85,112.61,112.63,27331.0,111.7217,111.7316,111.494,111.5138,27331.0
2024-12-31 14:20:00,112.62,112.63,112.54,112.59,21625.0,111.5039,111.5138,111.4247,111.4742,21625.0
2024-12-31 14:25:00,112.63,112.73,112.63,112.7,9340.0,111.5138,111.6128,111.5138,111.5831,9340.0
2024-12-31 14:30:00,112.69,112.73,112.67,112.71,12975.0,111.5732,111.6128,111.5534,111.593,12975.0
2024-12-31 14:35:00,112.7,112.82,112.7,112.8,17014.0,111.5831,111.7019,111.5831,111.6821,17014.0
2024-12-31 14:40:00,112.79,112.81,112.72,112.79,11567.0,111.6722,111.692,111.6029,111.6722,11567.0
2024-12-31 14:45:00,112.8,112.81,112.74,112.74,11297.0,111.6821,111.692,111.6227,111.6227,11297.0
2024-12-31 14:50:00,112.75,112.85,112.73,112.83,12668.0,111.6326,111.7316,111.6128,111.7118,12668.0
2024-12-31 14:55:00,112.83,112.9,112.82,112.88,13849.0,111.7118,111.7811,111.7019,111.7613,13849.0
2024-12-31 15:00:00,112.87,112.88,112.83,112.83,13240.0,111.7514,111.7613,111.7118,111.7118,13240.0
2024-12-31 15:05:00,112.84,112.92,112.83,112.91,23051.0,111.7217,111.8009,111.7118,111.791,23051.0
2024-12-31 15:10:00,112.9,112.9,112.72,112.75,19569.0,111.7811,111.7811,111.6029,111.6326,19569.0
2024-12-31 15:15:00,112.74,112.8,112.66,112.78,18958.0,111.6227,111.6821,111.5435,111.6623,18958.0
2024-12-31 15:20:00,112.76,112.89,112.75,112.8,25769.0,111.6425,111.7712,111.6326,111.6821,25769.0
2024-12-31 15:25:00,112.81,112.94,112.8,112.91,16524.0,111.692,111.8207,111.6821,111.791,16524.0
2024-12-31 15:30:00,112.91,112.93,112.81,112.89,29531.0,111.791,111.8108,111.692,111.7712,29531.0
2024-12-31 15:35:00,112.9,113.01,112.88,112.89,33218.0,111.7811,111.89,111.7613,111.7712,33218.0
2024-12-31 15:40:00,112.86,112.88,112.8,112.81,47035.0,111.7415,111.7613,111.6821,111.692,47035.0
2024-12-31 15:45:00,112.82,113.03,112.81,113.02,46919.0,111.7019,111.9098,111.692,111.8999,46919.0
2024-12-31 15:50:00,113.0,113.19,112.99,113.14,46184.0,111.8801,112.0682,111.8702,112.0187,46184.0
2024-12-31 15:55:00,113.15,113.25,112.95,113.12,237724.0,112.0286,112.1276,111.8306,111.9989,237724.0
2025-01-02 09:30:00,113.69,113.92,113.56,113.65,66031.0,112.5633,112.791,112.4346,112.5237,66031.0
2025-01-02 09:35:00,113.63,113.96,113.56,113.72,26168.0,112.5039,112.8306,112.4346,112.593,26168.0
2025-01-02 09:40:00,113.7,113.76,113.48,113.59,8652.0,112.5732,112.6326,112.3554,112.4643,8652.0
2025-01-02 09:45:00,113.54,113.7,113.49,113.57,15447.0,112.4148,112.5732,112.3653,112.4445,15447.0
2025-01-02 09:50:00,113.59,113.59,113.2,113.35,17943.0,112.4643,112.4643,112.0781,112.2266,17943.0
2025-01-02 09:55:00,113.35,113.4,113.23,113.32,21044.0,112.2266,112.2761,112.1078,112.1969,21044.0
2025-01-02 10:00:00,113.33,113.35,113.15,113.23,13710.0,112.2068,112.2266,112.0286,112.1078,13710.0
2025-01-02 10:05:00,113.16,113.25,113.04,113.1,11292.0,112.0385,112.1276,111.9197,111.9791,11292.0
2025-01-02 10:10:00,113.11,113.37,113.11,113.37,9915.0,111.989,112.2464,111.989,112.2464,9915.0
2025-01-02 10:15:00,113.37,113.5,113.35,113.42,16222.0,112.2464,112.3752,112.2266,112.2959,16222.0
2025-01-02 10:20:00,113.44,113.6,113.37,113.56,32660.0,112.3157,112.4742,112.2464,112.4346,32660.0
2025-01-02 10:25:00,113.56,113.61,113.46,113.55,16484.0,112.4346,112.4841,112.3356,112.4247,16484.0
2025-01-02 10:30:00,113.52,113.57,113.43,113.5,21237.0,112.395,112.4445,112.3058,112.3752,21237.0
2025-01-02 10:35:00,113.52,113.62,113.47,113.58,13979.0,112.395,112.494,112.3455,112.4544,13979.0
2025-01-02 10:40:00,113.57,113.65,113.54,113.62,8510.0,112.4445,112.5237,112.4148,112.494,8510.0
2025-01-02 10:45:00,113.65,113.69,113.57,113.61,14103.0,112.5237,112.5633,112.4445,112.4841,14103.0
2025-01-02 10:50:00,113.63,113.66,113.52,113.58,15133.0,112.5039,112.5336,112.395,112.4544,15133.0
2025-01-02 10:55:00,113.59,113.63,113.49,113.62,20254.0,112.4643,112.5039,112.3653,112.494,20254.0
2025-01-02 11:00:00,113.61,113.65,113.47,113.59,57691.0,112.4841,112.5237,112.3455,112.4643,57691.0
2025-01-02 11:05:00,113.59,113.6,113.51,113.58,53662.0,112.4643,112.4742,112.3851,112.4544,53662.0
2025-01-02 11:10:00,113.58,113.65,113.5,113.56,29734.0,112.4544,112.5237,112.3752,112.4346,29734.0
2025-01-02 11:15:00,113.59,113.65,113.56,113.62,16572.0,112.4643,112.5237,112.4346,112.494,16572.0
2025-01-02 11:20:00,113.6,113.6,113.37,113.43,23667.0,112.4742,112.4742,112.2464,112.3058,23667.0
2025-01-02 11:25:00,113.51,113.54,113.48,113.52,10661.0,112.3851,112.4148,112.3554,112.395,10661.0
2025-01-02 11:30:00,113.53,113.65,113.5,113.53,10296.0,112.4049,112.5237,112.3752,112.4049,10296.0
2025-01-02 11:35:00,113.51,113.6,113.46,113.59,16727.0,112.3851,112.4742,112.3356,112.4643,16727.0
2025-01-02 11:40:00,113.61,113.69,113.57,113.57,10468.0,112.4841,112.5633,112.4445,112.4445,10468.0
2025-01-02 11:45:00,113.58,113.59,113.47,113.53,16091.0,112.4544,112.4643,112.3455,112.4049,16091.0
2025-01-02 11:50:00,113.53,113.61,113.4,113.43,20225.0,112.4049,112.4841,112.2761,112.3058,20225.0
2025-01-02 11:55:00,113.42,113.45,113.25,113.28,8276.0,112.2959,112.3257,112.1276,112.1573,8276.0
2025-01-02 12:00:00,113.29,113.31,113.24,113.26,7114.0,112.1672,112.187,112.1177,112.1375,7114.0
2025-01-02 12:05:00,113.25,113.36,113.21,113.34,21815.0,112.1276,112.2365,112.088,112.2167,21815.0
2025-01-02 12:10:00,113.36,113.48,113.34,113.38,8634.0,112.2365,112.3554,112.2167,112.2563,8634.0
2025-01-02 12:15:00,113.37,113.41,113.35,113.39,8916.0,112.2464,112.286,112.2266,112.2662,8916.0
2025-01-02 12:20:00,113.4,113.4,113.28,113.28,7426.0,112.2761,112.2761,112.1573,112.1573,7426.0
2025-01-02 12:25:00,113.29,113.3,113.16,113.27,34738.0,112.1672,112.1771,112.0385,112.1474,34738.0
2025-01-02 12:30:00,113.24,113.26,113.11,113.13,8231.0,112.1177,112.1375,111.989,112.0088,8231.0
2025-01-02 12:35:00,113.11,113.17,112.94,112.94,12302.0,111.989,112.0484,111.8207,111.8207,12302.0
2025-01-02 12:40:00,112.97,113.02,112.89,113.0,12769.0,111.8504,111.8999,111.7712,111.8801,12769.0
2025-01-02 12:45:00,113.0,113.23,113.0,113.2,16643.0,111.8801,112.1078,111.8801,112.0781,16643.0
2025-01-02 12:50:00,113.2,113.24,113.1,113.11,11067.0,112.0781,112.1177,111.9791,111.989,11067.0
2025-01-02 12:55:00,113.12,113.25,113.11,113.21,7030.0,111.9989,112.1276,111.989,112.088,7030.0
2025-01-02 13:00:00,113.17,113.19,113.07,113.1,9733.0,112.0484,112.0682,111.9494,111.9791,9733.0
2025-01-02 13:05:00,113.09,113.13,113.06,113.06,5517.0,111.9692,112.0088,111.9395,111.9395,5517.0
2025-01-02 13:10:00,113.04,113.06,112.94,112.96,4793.0,111.9197,111.9395,111.8207,111.8405,4793.0
2025-01-02 13:15:00,112.96,113.0,112.9,113.0,8771.0,111.8405,111.8801,111.7811,111.8801,8771.0
2025-01-02 13:20:00,113.01,113.11,112.99,112.99,7457.0,111.89,111.989,111.8702,111.8702,7457.0
2025-01-02 13:25:00,112.98,113.06,112.97,113.05,6498.0,111.8603,111.9395,111.8504,111.9296,6498.0
2025-01-02 13:30:00,113.05,113.05,112.91,112.92,21931.0,111.9296,111.9296,111.791,111.8009,21931.0
2025-01-02 13:35:00,112.93,112.99,112.89,112.93,9580.0,111.8108,111.8702,111.7712,111.8108,9580.0
2025-01-02 13:40:00,112.92,112.96,112.81,112.95,27328.0,111.8009,111.8405,111.692,111.8306,27328.0
2025-01-02 13:45:00,112.91,112.91,112.75,112.79,5420.0,111.791,111.791,111.6326,111.6722,5420.0
2025-01-02 13:50:00,112.79,112.86,112.77,112.77,8455.0,111.6722,111.7415,111.6524,111.6524,8455.0
2025-01-02 13:55:00,112.8,112.94,112.77,112.92,11859.0,111.6821,111.8207,111.6524,111.8009,11859.0
2025-01-02 14:00:00,112.92,113.02,112.9,113.0,13611.0,111.8009,111.8999,111.7811,111.8801,13611.0
2025-01-02 14:05:00,113.01,113.04,112.92,112.94,12203.0,111.89,111.9197,111.8009,111.8207,12203.0
2025-01-02 14:10:00,112.93,112.95,112.86,112.86,7253.0,111.8108,111.8306,111.7415,111.7415,7253.0
2025-01-02 14:15:00,112.87,112.87,112.77,112.83,13895.0,111.7514,111.7514,111.6524,111.7118,13895.0
2025-01-02 14:20:00,112.83,112.94,112.81,112.93,8131.0,111.7118,111.8207,111.692,111.8108,8131.0
2025-01-02 14:25:00,112.92,113.01,112.91,112.97,8928.0,111.8009,111.89,111.791,111.8504,8928.0
2025-01-02 14:30:00,112.97,112.97,112.84,112.89,9762.0,111.8504,111.8504,111.7217,111.7712,9762.0
2025-01-02 14:35:00,112.89,112.92,112.79,112.9,10934.0,111.7712,111.8009,111.6722,111.7811,10934.0
2025-01-02 14:40:00,112.93,113.01,112.92,113.01,8998.0,111.8108,111.89,111.8009,111.89,8998.0
2025-01-02 14:45:00,113.03,113.03,112.93,113.03,12853.0,111.9098,111.9098,111.8108,111.9098,12853.0
2025-01-02 14:50:00,113.01,113.1,112.97,113.02,12037.0,111.89,111.9791,111.8504,111.8999,12037.0
2025-01-02 14:55:00,113.03,113.05,112.91,112.92,10728.0,111.9098,111.9296,111.791,111.8009,10728.0
2025-01-02 15:00:00,112.93,113.19,112.91,113.19,11829.0,111.8108,112.0682,111.791,112.0682,11829.0
2025-01-02 15:05:00,113.16,113.29,113.12,113.28,12609.0,112.0385,112.1672,111.9989,112.1573,12609.0
2025-01-02 15:10:00,113.28,113.33,113.22,113.33,23589.0,112.1573,112.2068,112.0979,112.2068,23589.0
2025-01-02 15:15:00,113.31,113.33,113.26,113.32,10564.0,112.187,112.2068,112.1375,112.1969,10564.0
2025-01-02 15:20:00,113.34,113.43,113.32,113.39,14778.0,112.2167,112.3058,112.1969,112.2662,14778.0
2025-01-02 15:25:00,113.39,113.4,113.35,113.36,10883.0,112.2662,112.2761,112.2266,112.2365,10883.0
2025-01-02 15:30:00,113.37,113.47,113.29,113.33,18399.0,112.2464,112.3455,112.1672,112.2068,18399.0
2025-01-02 15:35:00,113.32,113.35,113.21,113.33,16166.0,112.1969,112.2266,112.088,112.2068,16166.0
2025-01-02 15:40:00,113.34,113.39,113.3,113.38,19167.0,112.2167,112.2662,112.1771,112.2563,19167.0
2025-01-02 15:45:00,113.41,113.46,113.31,113.34,15842.0,112.286,112.3356,112.187,112.2167,15842.0
2025-01-02 15:50:00,113.38,113.46,113.3,113.38,44124.0,112.2563,112.3356,112.1771,112.2563,44124.0
2025-01-02 15:55:00,113.37,113.58,113.37,113.46,213202.0,112.2464,112.4544,112.2464,112.3356,213202.0
2025-01-03 09:30:00,113.94,113.94,113.52,113.69,54414.0,112.8108,112.8108,112.395,112.5633,54414.0
2025-01-03 09:35:00,113.73,113.82,113.47,113.58,16202.0,112.6029,112.692,112.3455,112.4544,16202.0
2025-01-03 09:40:00,113.62,113.65,113.4,113.5,15795.0,112.494,112.5237,112.2761,112.3752,15795.0
2025-01-03 09:45:00,113.42,113.53,113.34,113.48,18628.0,112.2959,112.4049,112.2167,112.3554,18628.0
2025-01-03 09:50:00,113.48,113.58,113.35,113.46,17086.0,112.3554,112.4544,112.2266,112.3356,17086.0
2025-01-03 09:55:00,113.44,113.47,113.27,113.37,19420.0,112.3157,112.3455,112.1474,112.2464,19420.0
2025-01-03 10:00:00,113.37,113.66,113.36,113.66,28822.0,112.2464,112.5336,112.2365,112.5336,28822.0
2025-01-03 10:05:00,113.65,113.78,113.63,113.73,11528.0,112.5237,112.6524,112.5039,112.6029,11528.0
2025-01-03 10:10:00,113.74,113.86,113.63,113.73,41309.0,112.6128,112.7316,112.5039,112.6029,41309.0
2025-01-03 10:15:00,113.74,113.74,113.51,113.55,26158.0,112.6128,112.6128,112.3851,112.4247,26158.0
2025-01-03 10:20:00,113.58,113.62,113.51,113.55,9318.0,112.4544,112.494,112.3851,112.4247,9318.0
2025-01-03 10:25:00,113.52,113.64,113.52,113.64,20771.0,112.395,112.5138,112.395,112.5138,20771.0
2025-01-03 10:30:00,113.62,113.68,113.61,113.64,6118.0,112.494,112.5534,112.4841,112.5138,6118.0
2025-01-03 10:35:00,113.62,113.68,113.55,113.6,21546.0,112.494,112.5534,112.4247,112.4742,21546.0
2025-01-03 10:40:00,113.63,113.8,113.62,113.66,30598.0,112.5039,112.6722,112.494,112.5336,30598.0
2025-01-03 10:45:00,113.64,113.74,113.57,113.73,20946.0,112.5138,112.6128,112.4445,112.6029,20946.0
2025-01-03 10:50:00,113.71,113.82,113.71,113.78,9720.0,112.5831,112.692,112.5831,112.6524,9720.0
2025-01-03 10:55:00,113.78,113.85,113.77,113.84,14663.0,112.6524,112.7217,112.6425,112.7118,14663.0
2025-01-03 11:00:00,113.83,113.94,113.82,113.87,24067.0,112.7019,112.8108,112.692,112.7415,24067.0
2025-01-03 11:05:00,113.84,113.84,113.72,113.77,8244.0,112.7118,112.7118,112.593,112.6425,8244.0
2025-01-03 11:10:00,113.79,113.8,113.66,113.67,9296.0,112.6623,112.6722,112.5336,112.5435,9296.0
2025-01-03 11:15:00,113.67,113.74,113.67,113.72,18769.0,112.5435,112.6128,112.5435,112.593,18769.0
2025-01-03 11:20:00,113.73,113.76,113.67,113.67,13957.0,112.6029,112.6326,112.5435,112.5435,13957.0
2025-01-03 11:25:00,113.66,113.86,113.66,113.81,26764.0,112.5336,112.7316,112.5336,112.6821,26764.0
2025-01-03 11:30:00,113.82,113.92,113.79,113.9,17231.0,112.692,112.791,112.6623,112.7712,17231.0
2025-01-03 11:35:00,113.9,113.99,113.83,113.87,12386.0,112.7712,112.8603,112.7019,112.7415,12386.0
2025-01-03 11:40:00,113.88,113.91,113.83,113.87,11734.0,112.7514,112.7811,112.7019,112.7415,11734.0
2025-01-03 11:45:00,113.88,113.92,113.84,113.89,19372.0,112.7514,112.791,112.7118,112.7613,19372.0
2025-01-03 11:50:00,113.86,113.9,113.8,113.88,9575.0,112.7316,112.7712,112.6722,112.7514,9575.0
2025-01-03 11:55:00,113.9,113.9,113.84,113.84,1737.0,112.7712,112.7712,112.7118,112.7118,1737.0
2025-01-03 12:00:00,113.82,113.83,113.73,113.82,6162.0,112.692,112.7019,112.6029,112.692,6162.0
2025-01-03 12:05:00,113.81,113.96,113.8,113.93,8151.0,112.6821,112.8306,112.6722,112.8009,8151.0
2025-01-03 12:10:00,113.92,113.94,113.85,113.85,5602.0,112.791,112.8108,112.7217,112.7217,5602.0
2025-01-03 12:15:00,113.86,113.93,113.82,113.82,6293.0,112.7316,112.8009,112.692,112.692,6293.0
2025-01-03 12:20:00,113.82,113.86,113.76,113.83,17239.0,112.692,112.7316,112.6326,112.7019,17239.0
2025-01-03 12:25:00,113.84,113.87,113.82,113.83,9497.0,112.7118,112.7415,112.692,112.7019,9497.0
2025-01-03 12:30:00,113.83,113.84,113.75,113.78,9991.0,112.7019,112.7118,112.6227,112.6524,9991.0
2025-01-03 12:35:00,113.78,113.81,113.76,113.77,5049.0,112.6524,112.6821,112.6326,112.6425,5049.0
2025-01-03 12:40:00,113.77,113.82,113.74,113.81,9438.0,112.6425,112.692,112.6128,112.6821,9438.0
2025-01-03 12:45:00,113.81,113.89,113.81,113.88,12271.0,112.6821,112.7613,112.6821,112.7514,12271.0
2025-01-03 12:50:00,113.88,113.91,113.84,113.85,13291.0,112.7514,112.7811,112.7118,112.7217,13291.0
2025-01-03 12:55:00,113.87,113.98,113.86,113.97,4089.0,112.7415,112.8504,112.7316,112.8405,4089.0
2025-01-03 13:00:00,113.97,113.99,113.94,113.98,6540.0,112.8405,112.8603,112.8108,112.8504,6540.0
2025-01-03 13:05:00,113.99,114.02,113.98,113.99,9877.0,112.8603,112.89,112.8504,112.8603,9877.0
2025-01-03 13:10:00,113.98,114.06,113.98,113.99,11561.0,112.8504,112.9296,112.8504,112.8603,11561.0
2025-01-03 13:15:00,113.99,114.13,113.99,114.13,6410.0,112.8603,112.9989,112.8603,112.9989,6410.0
2025-01-03 13:20:00,114.14,114.15,114.08,114.09,10474.0,113.0088,113.0187,112.9494,112.9593,10474.0
2025-01-03 13:25:00,114.08,114.19,114.08,114.18,10521.0,112.9494,113.0583,112.9494,113.0484,10521.0
2025-01-03 13:30:00,114.19,114.23,114.1,114.13,21514.0,113.0583,113.0979,112.9692,112.9989,21514.0
2025-01-03 13:35:00,114.13,114.18,114.11,114.18,13182.0,112.9989,113.0484,112.9791,113.0484,13182.0
2025-01-03 13:40:00,114.18,114.19,114.1,114.16,18278.0,113.0484,113.0583,112.9692,113.0286,18278.0
2025-01-03 13:45:00,114.15,114.16,114.09,114.12,11681.0,113.0187,113.0286,112.9593,112.989,11681.0
2025-01-03 13:50:00,114.12,114.12,113.98,114.04,26767.0,112.989,112.989,112.8504,112.9098,26767.0
2025-01-03 13:55:00,114.06,114.07,113.96,114.01,26511.0,112.9296,112.9395,112.8306,112.8801,26511.0
2025-01-03 14:00:00,114.0,114.03,113.98,114.01,21815.0,112.8702,112.8999,112.8504,112.8801,21815.0
2025-01-03 14:05:00,114.0,114.06,113.99,114.06,16268.0,112.8702,112.9296,112.8603,112.9296,16268.0
2025-01-03 14:10:00,114.06,114.1,113.99,114.0,13642.0,112.9296,112.9692,112.8603,112.8702,13642.0
2025-01-03 14:15:00,114.0,114.09,114.0,114.06,12204.0,112.8702,112.9593,112.8702,112.9296,12204.0
2025-01-03 14:20:00,114.06,114.1,114.05,114.09,15933.0,112.9296,112.9692,112.9197,112.9593,15933.0
2025-01-03 14:25:00,114.1,114.18,114.07,114.17,16948.0,112.9692,113.0484,112.9395,113.0385,16948.0
2025-01-03 14:30:00,114.17,114.17,114.11,114.16,11779.0,113.0385,113.0385,112.9791,113.0286,11779.0
2025-01-03 14:35:00,114.14,114.2,114.11,114.17,10730.0,113.0088,113.0682,112.9791,113.0385,10730.0
2025-01-03 14:40:00,114.17,114.21,114.13,114.13,12986.0,113.0385,113.0781,112.9989,112.9989,12986.0
2025-01-03 14:45:00,114.14,114.17,114.1,114.11,9460.0,113.0088,113.0385,112.9692,112.9791,9460.0
2025-01-03 14:50:00,114.11,114.13,114.05,114.12,10137.0,112.9791,112.9989,112.9197,112.989,10137.0
2025-01-03 14:55:00,114.12,114.12,114.01,114.02,20955.0,112.989,112.989,112.8801,112.89,20955.0
2025-01-03 15:00:00,113.98,114.07,113.92,114.01,12942.0,112.8504,112.9395,112.791,112.8801,12942.0
2025-01-03 15:05:00,114.02,114.06,114.01,114.01,11140.0,112.89,112.9296,112.8801,112.8801,11140.0
2025-01-03 15:10:00,114.02,114.05,114.01,114.04,17648.0,112.89,112.9197,112.8801,112.9098,17648.0
2025-01-03 15:15:00,114.01,114.06,114.0,114.06,16158.0,112.8801,112.9296,112.8702,112.9296,16158.0
2025-01-03 15:20:00,114.06,114.06,113.93,113.96,26609.0,112.9296,112.9296,112.8009,112.8306,26609.0
2025-01-03 15:25:00,113.98,114.03,113.96,114.0,17629.0,112.8504,112.8999,112.8306,112.8702,17629.0
2025-01-03 15:30:00,114.0,114.03,113.92,113.97,26538.0,112.8702,112.8999,112.791,112.8405,26538.0
2025-01-03 15:35:00,113.96,114.02,113.94,114.01,15983.0,112.8306,112.89,112.8108,112.8801,15983.0
2025-01-03 15:40:00,114.02,114.03,113.94,113.96,22178.0,112.89,112.8999,112.8108,112.8306,22178.0
2025-01-03 15:45:00,113.97,113.97,113.76,113.8,36065.0,112.8405,112.8405,112.6326,112.6722,36065.0
2025-01-03 15:50:00,113.81,113.88,113.71,113.73,55950.0,112.6821,112.7514,112.5831,112.6029,55950.0
2025-01-03 15:55:00,113.74,113.92,113.74,113.82,174402.0,112.6128,112.791,112.6128,112.692,174402.0
2025-01-06 09:30:00,113.51,113.58,113.14,113.51,79139.0,112.3851,112.4544,112.0187,112.3851,79139.0
2025-01-06 09:35:00,113.41,113.45,113.06,113.24,30316.0,112.286,112.3257,111.9395,112.1177,30316.0
2025-01-06 09:40:00,113.24,113.36,112.97,113.25,62224.0,112.1177,112.2365,111.8504,112.1276,62224.0
2025-01-06 09:45:00,113.25,113.85,113.25,113.55,82177.0,112.1276,112.7217,112.1276,112.4247,82177.0
2025-01-06 09:50:00,113.55,113.77,113.48,113.64,22933.0,112.4247,112.6425,112.3554,112.5138,22933.0
2025-01-06 09:55:00,113.6,113.72,113.57,113.67,15295.0,112.4742,112.593,112.4445,112.5435,15295.0
2025-01-06 10:00:00,113.65,113.67,113.45,113.57,19563.0,112.5237,112.5435,112.3257,112.4445,19563.0
2025-01-06 10:05:00,113.56,113.72,113.51,113.54,27999.0,112.4346,112.593,112.3851,112.4148,27999.0
2025-01-06 10:10:00,113.59,113.8,113.55,113.73,41829.0,112.4643,112.6722,112.4247,112.6029,41829.0
2025-01-06 10:15:00,113.73,113.74,113.57,113.64,25318.0,112.6029,112.6128,112.4445,112.5138,25318.0
2025-01-06 10:20:00,113.66,113.68,113.43,113.47,30549.0,112.5336,112.5534,112.3058,112.3455,30549.0
2025-01-06 10:25:00,113.48,113.53,113.36,113.44,37214.0,112.3554,112.4049,112.2365,112.3157,37214.0
2025-01-06 10:30:00,113.47,113.53,113.37,113.51,21877.0,112.3455,112.4049,112.2464,112.3851,21877.0
2025-01-06 10:35:00,113.52,113.52,113.33,113.35,24586.0,112.395,112.395,112.2068,112.2266,24586.0
2025-01-06 10:40:00,113.37,113.47,113.36,113.45,21813.0,112.2464,112.3455,112.2365,112.3257,21813.0
2025-01-06 10:45:00,113.45,113.65,113.42,113.59,23254.0,112.3257,112.5237,112.2959,112.4643,23254.0
2025-01-06 10:50:00,113.59,113.8,113.57,113.78,27035.0,112.4643,112.6722,112.4445,112.6524,27035.0
2025-01-06 10:55:00,113.78,114.03,113.78,113.98,24577.0,112.6524,112.8999,112.6524,112.8504,24577.0
2025-01-06 11:00:00,113.98,114.0,113.71,113.73,14989.0,112.8504,112.8702,112.5831,112.6029,14989.0
2025-01-06 11:05:00,113.72,113.73,113.43,113.52,15850.0,112.593,112.6029,112.3058,112.395,15850.0
2025-01-06 11:10:00,113.51,113.56,113.39,113.54,21402.0,112.3851,112.4346,112.2662,112.4148,21402.0
2025-01-06 11:15:00,113.56,113.91,113.53,113.82,56390.0,112.4346,112.7811,112.4049,112.692,56390.0
2025-01-06 11:20:00,113.84,113.93,113.76,113.84,21243.0,112.7118,112.8009,112.6326,112.7118,21243.0
2025-01-06 11:25:00,113.81,113.82,113.65,113.69,35445.0,112.6821,112.692,112.5237,112.5633,35445.0
2025-01-06 11:30:00,113.7,113.88,113.7,113.84,10629.0,112.5732,112.7514,112.5732,112.7118,10629.0
2025-01-06 11:35:00,113.81,113.85,113.73,113.81,25863.0,112.6821,112.7217,112.6029,112.6821,25863.0
2025-01-06 11:40:00,113.79,113.89,113.75,113.89,22716.0,112.6623,112.7613,112.6227,112.7613,22716.0
2025-01-06 11:45:00,113.9,114.05,113.85,114.05,20152.0,112.7712,112.9197,112.7217,112.9197,20152.0
2025-01-06 11:50:00,114.04,114.26,113.99,114.08,54329.0,112.9098,113.1276,112.8603,112.9494,54329.0
2025-01-06 11:55:00,114.08,114.13,114.03,114.06,40412.0,112.9494,112.9989,112.8999,112.9296,40412.0
2025-01-06 12:00:00,114.05,114.14,114.03,114.06,45479.0,112.9197,113.0088,112.8999,112.9296,45479.0
2025-01-06 12:05:00,114.06,114.07,113.89,113.91,18302.0,112.9296,112.9395,112.7613,112.7811,18302.0
2025-01-06 12:10:00,113.91,114.06,113.88,113.99,14652.0,112.7811,112.9296,112.7514,112.8603,14652.0
2025-01-06 12:15:00,114.01,114.02,113.92,113.98,16876.0,112.8801,112.89,112.791,112.8504,16876.0
2025-01-06 12:20:00,113.97,113.97,113.89,113.91,7304.0,112.8405,112.8405,112.7613,112.7811,7304.0
2025-01-06 12:25:00,113.9,113.9,113.83,113.83,12910.0,112.7712,112.7712,112.7019,112.7019,12910.0
2025-01-06 12:30:00,113.83,113.91,113.8,113.84,26642.0,112.7019,112.7811,112.6722,112.7118,26642.0
2025-01-06 12:35:00,113.86,114.02,113.83,114.01,15637.0,112.7316,112.89,112.7019,112.8801,15637.0
2025-01-06 12:40:00,114.01,114.03,113.93,113.96,17451.0,112.8801,112.8999,112.8009,112.8306,17451.0
2025-01-06 12:45:00,113.95,113.98,113.89,113.96,15185.0,112.8207,112.8504,112.7613,112.8306,15185.0
2025-01-06 12:50:00,113.94,113.96,113.87,113.95,25977.0,112.8108,112.8306,112.7415,112.8207,25977.0
2025-01-06 12:55:00,113.94,113.96,113.85,113.87,23050.0,112.8108,112.8306,112.7217,112.7415,23050.0
2025-01-06 13:00:00,113.91,113.93,113.77,113.9,13010.0,112.7811,112.8009,112.6425,112.7712,13010.0
2025-01-06 13:05:00,113.91,113.92,113.74,113.78,10834.0,112.7811,112.791,112.6128,112.6524,10834.0
2025-01-06 13:10:00,113.76,113.9,113.75,113.9,13121.0,112.6326,112.7712,112.6227,112.7712,13121.0
2025-01-06 13:15:00,113.9,114.03,113.86,114.01,10906.0,112.7712,112.8999,112.7316,112.8801,10906.0
2025-01-06 13:20:00,114.01,114.02,113.94,113.95,15253.0,112.8801,112.89,112.8108,112.8207,15253.0
2025-01-06 13:25:00,113.94,113.97,113.93,113.96,7826.0,112.8108,112.8405,112.8009,112.8306,7826.0
2025-01-06 13:30:00,113.98,114.05,113.93,114.0,19230.0,112.8504,112.9197,112.8009,112.8702,19230.0
2025-01-06 13:35:00,114.0,114.13,113.99,114.09,12260.0,112.8702,112.9989,112.8603,112.9593,12260.0
2025-01-06 13:40:00,114.08,114.09,113.96,114.02,13079.0,112.9494,112.9593,112.8306,112.89,13079.0
2025-01-06 13:45:00,114.02,114.02,113.92,113.95,12553.0,112.89,112.89,112.791,112.8207,12553.0
2025-01-06 13:50:00,113.96,114.07,113.93,114.04,14090.0,112.8306,112.9395,112.8009,112.9098,14090.0
2025-01-06 13:55:00,114.04,114.07,113.98,114.04,26972.0,112.9098,112.9395,112.8504,112.9098,26972.0
2025-01-06 14:00:00,114.03,114.05,113.78,113.8,19171.0,112.8999,112.9197,112.6524,112.6722,19171.0
2025-01-06 14:05:00,113.81,113.87,113.76,113.81,11892.0,112.6821,112.7415,112.6326,112.6821,11892.0
2025-01-06 14:10:00,113.79,113.86,113.75,113.79,13081.0,112.6623,112.7316,112.6227,112.6623,13081.0
2025-01-06 14:15:00,113.77,113.96,113.76,113.91,13030.0,112.6425,112.8306,112.6326,112.7811,13030.0
2025-01-06 14:20:00,113.91,113.91,113.8,113.84,14429.0,112.7811,112.7811,112.6722,112.7118,14429.0
2025-01-06 14:25:00,113.84,113.86,113.7,113.71,16232.0,112.7118,112.7316,112.5732,112.5831,16232.0
2025-01-06 14:30:00,113.71,113.8,113.7,113.71,26071.0,112.5831,112.6722,112.5732,112.5831,26071.0
2025-01-06 14:35:00,113.71,113.75,113.58,113.58,32714.0,112.5831,112.6227,112.4544,112.4544,32714.0
2025-01-06 14:40:00,113.58,113.6,113.51,113.54,43913.0,112.4544,112.4742,112.3851,112.4148,43913.0
2025-01-06 14:45:00,113.52,113.58,113.49,113.57,12363.0,112.395,112.4544,112.3653,112.4445,12363.0
2025-01-06 14:50:00,113.58,113.58,113.47,113.48,23230.0,112.4544,112.4544,112.3455,112.3554,23230.0
2025-01-06 14:55:00,113.47,113.52,113.37,113.5,41379.0,112.3455,112.395,112.2464,112.3752,41379.0
2025-01-06 15:00:00,113.48,113.56,113.46,113.54,16512.0,112.3554,112.4346,112.3356,112.4148,16512.0
2025-01-06 15:05:00,113.54,113.55,113.45,113.47,19131.0,112.4148,112.4247,112.3257,112.3455,19131.0
2025-01-06 15:10:00,113.47,113.49,113.39,113.4,24211.0,112.3455,112.3653,112.2662,112.2761,24211.0
2025-01-06 15:15:00,113.39,113.4,113.26,113.28,45181.0,112.2662,112.2761,112.1375,112.1573,45181.0
2025-01-06 15:20:00,113.29,113.33,113.25,113.29,33003.0,112.1672,112.2068,112.1276,112.1672,33003.0
2025-01-06 15:25:00,113.28,113.33,113.21,113.23,32085.0,112.1573,112.2068,112.088,112.1078,32085.0
2025-01-06 15:30:00,113.23,113.3,113.18,113.19,37484.0,112.1078,112.1771,112.0583,112.0682,37484.0
2025-01-06 15:35:00,113.2,113.26,113.07,113.07,34243.0,112.0781,112.1375,111.9494,111.9494,34243.0
2025-01-06 15:40:00,113.08,113.12,112.94,112.94,46505.0,111.9593,111.9989,111.8207,111.8207,46505.0
2025-01-06 15:45:00,112.94,112.96,112.79,112.92,74477.0,111.8207,111.8405,111.6722,111.8009,74477.0
2025-01-06 15:50:00,112.91,113.05,112.86,112.88,89784.0,111.791,111.9296,111.7415,111.7613,89784.0
2025-01-06 15:55:00,112.88,113.08,112.78,113.05,356043.0,111.7613,111.9593,111.6623,111.9296,356043.0
2025-01-07 09:30:00,113.37,113.87,113.17,113.69,107105.0,112.2464,112.7415,112.0484,112.5633,107105.0
2025-01-07 09:35:00,113.7,114.04,113.54,114.0,31730.0,112.5732,112.9098,112.4148,112.8702,31730.0
2025-01-07 09:40:00,113.97,113.97,113.69,113.72,35368.0,112.8405,112.8405,112.5633,112.593,35368.0
2025-01-07 09:45:00,113.72,113.91,113.68,113.86,41243.0,112.593,112.7811,112.5534,112.7316,41243.0
2025-01-07 09:50:00,113.86,114.08,113.77,114.02,49979.0,112.7316,112.9494,112.6425,112.89,49979.0
2025-01-07 09:55:00,114.06,114.5,114.04,114.49,50197.0,112.9296,113.3652,112.9098,113.3553,50197.0
2025-01-07 10:00:00,114.5,114.52,114.2,114.36,41411.0,113.3652,113.385,113.0682,113.2266,41411.0
2025-01-07 10:05:00,114.33,114.42,113.9,114.03,33783.0,113.1969,113.286,112.7712,112.8999,33783.0
2025-01-07 10:10:00,114.05,114.14,113.86,113.88,20065.0,112.9197,113.0088,112.7316,112.7514,20065.0
2025-01-07 10:15:00,113.89,114.05,113.82,114.0,21124.0,112.7613,112.9197,112.692,112.8702,21124.0
2025-01-07 10:20:00,114.0,114.14,113.9,114.12,14727.0,112.8702,113.0088,112.7712,112.989,14727.0
2025-01-07 10:25:00,114.14,114.41,114.09,114.35,19036.0,113.0088,113.2761,112.9593,113.2167,19036.0
2025-01-07 10:30:00,114.35,114.55,114.26,114.42,16182.0,113.2167,113.4147,113.1276,113.286,16182.0
2025-01-07 10:35:00,114.41,114.7,114.4,114.66,15161.0,113.2761,113.5633,113.2662,113.5237,15161.0
2025-01-07 10:40:00,114.63,114.68,114.47,114.5,14484.0,113.494,113.5435,113.3355,113.3652,14484.0
2025-01-07 10:45:00,114.52,114.58,114.27,114.27,119889.0,113.385,113.4445,113.1375,113.1375,119889.0
2025-01-07 10:50:00,114.28,114.37,114.05,114.09,21822.0,113.1474,113.2365,112.9197,112.9593,21822.0
2025-01-07 10:55:00,114.09,114.33,114.06,114.33,33054.0,112.9593,113.1969,112.9296,113.1969,33054.0
2025-01-07 11:00:00,114.35,114.39,114.15,114.16,14669.0,113.2167,113.2563,113.0187,113.0286,14669.0
2025-01-07 11:05:00,114.18,114.29,114.13,114.14,20733.0,113.0484,113.1573,112.9989,113.0088,20733.0
2025-01-07 11:10:00,114.14,114.16,113.98,114.05,14331.0,113.0088,113.0286,112.8504,112.9197,14331.0
2025-01-07 11:15:00,114.03,114.11,113.91,113.99,18254.0,112.8999,112.9791,112.7811,112.8603,18254.0
2025-01-07 11:20:00,114.01,114.17,113.87,113.89,11131.0,112.8801,113.0385,112.7415,112.7613,11131.0
2025-01-07 11:25:00,113.88,113.93,113.78,113.88,25382.0,112.7514,112.8009,112.6524,112.7514,25382.0
2025-01-07 11:30:00,113.89,113.9,113.77,113.79,28614.0,112.7613,112.7712,112.6425,112.6623,28614.0
2025-01-07 11:35:00,113.81,113.92,113.73,113.92,23672.0,112.6821,112.791,112.6029,112.791,23672.0
2025-01-07 11:40:00,113.9,113.97,113.73,113.87,16732.0,112.7712,112.8405,112.6029,112.7415,16732.0
2025-01-07 11:45:00,113.88,114.0,113.79,113.98,18443.0,112.7514,112.8702,112.6623,112.8504,18443.0
2025-01-07 11:50:00,113.96,113.96,113.81,113.89,22848.0,112.8306,112.8306,112.6821,112.7613,22848.0
2025-01-07 11:55:00,113.9,113.92,113.85,113.87,10395.0,112.7712,112.791,112.7217,112.7415,10395.0
2025-01-07 12:00:00,113.88,113.97,113.88,113.96,19974.0,112.7514,112.8405,112.7514,112.8306,19974.0
2025-01-07 12:05:00,113.97,114.0,113.79,113.8,15199.0,112.8405,112.8702,112.6623,112.6722,15199.0
2025-01-07 12:10:00,113.78,113.92,113.77,113.92,8709.0,112.6524,112.791,112.6425,112.791,8709.0
2025-01-07 12:15:00,113.92,114.05,113.92,114.05,12986.0,112.791,112.9197,112.791,112.9197,12986.0
2025-01-07 12:20:00,114.02,114.04,113.9,113.97,11191.0,112.89,112.9098,112.7712,112.8405,11191.0
2025-01-07 12:25:00,113.96,113.97,113.82,113.87,13093.0,112.8306,112.8405,112.692,112.7415,13093.0
2025-01-07 12:30:00,113.86,114.01,113.86,113.97,5860.0,112.7316,112.8801,112.7316,112.8405,5860.0
2025-01-07 12:35:00,113.96,113.96,113.83,113.88,8985.0,112.8306,112.8306,112.7019,112.7514,8985.0
2025-01-07 12:40:00,113.88,113.89,113.78,113.84,13810.0,112.7514,112.7613,112.6524,112.7118,13810.0
2025-01-07 12:45:00,113.8,113.82,113.74,113.74,8581.0,112.6722,112.692,112.6128,112.6128,8581.0
2025-01-07 12:50:00,113.76,113.77,113.72,113.75,9363.0,112.6326,112.6425,112.593,112.6227,9363.0
2025-01-07 12:55:00,113.8,113.98,113.79,113.97,16701.0,112.6722,112.8504,112.6623,112.8405,16701.0
2025-01-07 13:00:00,113.96,114.06,113.96,114.0,8396.0,112.8306,112.9296,112.8306,112.8702,8396.0
2025-01-07 13:05:00,113.99,114.12,113.98,114.11,15876.0,112.8603,112.989,112.8504,112.9791,15876.0
2025-01-07 13:10:00,114.11,114.13,113.88,113.89,13998.0,112.9791,112.9989,112.7514,112.7613,13998.0
2025-01-07 13:15:00,113.87,113.87,113.77,113.78,11763.0,112.7415,112.7415,112.6425,112.6524,11763.0
2025-01-07 13:20:00,113.77,113.82,113.75,113.79,8122.0,112.6425,112.692,112.6227,112.6623,8122.0
2025-01-07 13:25:00,113.8,113.83,113.77,113.82,8754.0,112.6722,112.7019,112.6425,112.692,8754.0
2025-01-07 13:30:00,113.82,113.86,113.8,113.85,7147.0,112.692,112.7316,112.6722,112.7217,7147.0
2025-01-07 13:35:00,113.85,113.86,113.72,113.79,14392.0,112.7217,112.7316,112.593,112.6623,14392.0
2025-01-07 13:40:00,113.79,113.82,113.71,113.82,19407.0,112.6623,112.692,112.5831,112.692,19407.0
2025-01-07 13:45:00,113.79,113.95,113.79,113.94,6366.0,112.6623,112.8207,112.6623,112.8108,6366.0
2025-01-07 13:50:00,113.92,113.96,113.82,113.83,11710.0,112.791,112.8306,112.692,112.7019,11710.0
2025-01-07 13:55:00,113.84,113.94,113.84,113.87,17184.0,112.7118,112.8108,112.7118,112.7415,17184.0
2025-01-07 14:00:00,113.87,113.94,113.79,113.8,47792.0,112.7415,112.8108,112.6623,112.6722,47792.0
2025-01-07 14:05:00,113.79,113.82,113.78,113.79,20254.0,112.6623,112.692,112.6524,112.6623,20254.0
2025-01-07 14:10:00,113.79,113.98,113.79,113.98,21465.0,112.6623,112.8504,112.6623,112.8504,21465.0
2025-01-07 14:15:00,113.97,114.0,113.9,113.97,23902.0,112.8405,112.8702,112.7712,112.8405,23902.0
2025-01-07 14:20:00,113.98,114.1,113.96,114.08,14969.0,112.8504,112.9692,112.8306,112.9494,14969.0
2025-01-07 14:25:00,114.09,114.14,114.0,114.02,28765.0,112.9593,113.0088,112.8702,112.89,28765.0
2025-01-07 14:30:00,114.02,114.03,113.95,113.97,13833.0,112.89,112.8999,112.8207,112.8405,13833.0
2025-01-07 14:35:00,113.97,114.0,113.77,113.78,16278.0,112.8405,112.8702,112.6425,112.6524,16278.0
2025-01-07 14:40:00,113.79,113.84,113.77,113.82,16755.0,112.6623,112.7118,112.6425,112.692,16755.0
2025-01-07 14:45:00,113.82,113.85,113.78,113.81,15754.0,112.692,112.7217,112.6524,112.6821,15754.0
2025-01-07 14:50:00,113.82,113.82,113.75,113.79,19055.0,112.692,112.692,112.6227,112.6623,19055.0
2025-01-07 14:55:00,113.79,113.81,113.74,113.74,20332.0,112.6623,112.6821,112.6128,112.6128,20332.0
2025-01-07 15:00:00,113.75,113.78,113.7,113.73,29055.0,112.6227,112.6524,112.5732,112.6029,29055.0
2025-01-07 15:05:00,113.73,113.8,113.71,113.78,24024.0,112.6029,112.6722,112.5831,112.6524,24024.0
2025-01-07 15:10:00,113.78,113.78,113.68,113.77,23801.0,112.6524,112.6524,112.5534,112.6425,23801.0
2025-01-07 15:15:00,113.77,113.84,113.66,113.67,16026.0,112.6425,112.7118,112.5336,112.5435,16026.0
2025-01-07 15:20:00,113.66,113.66,113.43,113.52,24034.0,112.5336,112.5336,112.3058,112.395,24034.0
2025-01-07 15:25:00,113.52,113.6,113.43,113.43,25499.0,112.395,112.4742,112.3058,112.3058,25499.0
2025-01-07 15:30:00,113.42,113.55,113.4,113.48,38219.0,112.2959,112.4247,112.2761,112.3554,38219.0
2025-01-07 15:35:00,113.5,113.56,113.34,113.44,38680.0,112.3752,112.4346,112.2167,112.3157,38680.0
2025-01-07 15:40:00,113.43,113.56,113.35,113.41,43639.0,112.3058,112.4346,112.2266,112.286,43639.0
2025-01-07 15:45:00,113.39,113.46,113.31,113.33,42329.0,112.2662,112.3356,112.187,112.2068,42329.0
2025-01-07 15:50:00,113.35,113.46,113.3,113.44,74741.0,112.2266,112.3356,112.1771,112.3157,74741.0
2025-01-07 15:55:00,113.44,113.47,113.33,113.41,204309.0,112.3157,112.3455,112.2068,112.286,204309.0
2025-01-08 09:30:00,113.54,113.69,112.79,112.79,130394.0,112.4148,112.5633,111.6722,111.6722,130394.0
2025-01-08 09:35:00,112.86,113.11,112.62,112.74,61115.0,111.7415,111.989,111.5039,111.6227,61115.0
2025-01-08 09:40:00,112.75,112.76,112.35,112.46,25263.0,111.6326,111.6425,111.2366,111.3455,25263.0
2025-01-08 09:45:00,112.43,112.63,112.3,112.6,34954.0,111.3158,111.5138,111.187,111.4841,34954.0
2025-01-08 09:50:00,112.6,112.9,112.6,112.76,29895.0,111.4841,111.7811,111.4841,111.6425,29895.0
2025-01-08 09:55:00,112.75,112.75,112.31,112.31,31333.0,111.6326,111.6326,111.1969,111.1969,31333.0
2025-01-08 10:00:00,112.36,112.53,112.26,112.49,19462.0,111.2465,111.4148,111.1474,111.3752,19462.0
2025-01-08 10:05:00,112.45,113.32,112.42,113.31,18801.0,111.3356,112.1969,111.3059,112.187,18801.0
2025-01-08 10:10:00,113.3,113.5,113.26,113.5,21879.0,112.1771,112.3752,112.1375,112.3752,21879.0
2025-01-08 10:15:00,113.51,113.61,113.47,113.55,20103.0,112.3851,112.4841,112.3455,112.4247,20103.0
2025-01-08 10:20:00,113.58,113.67,113.42,113.5,13772.0,112.4544,112.5435,112.2959,112.3752,13772.0
2025-01-08 10:25:00,113.5,113.53,113.32,113.34,11871.0,112.3752,112.4049,112.1969,112.2167,11871.0
2025-01-08 10:30:00,113.34,113.5,113.25,113.28,27794.0,112.2167,112.3752,112.1276,112.1573,27794.0
2025-01-08 10:35:00,113.29,113.51,113.24,113.43,11712.0,112.1672,112.3851,112.1177,112.3058,11712.0
2025-01-08 10:40:00,113.45,113.48,113.29,113.48,14543.0,112.3257,112.3554,112.1672,112.3554,14543.0
2025-01-08 10:45:00,113.46,113.54,113.38,113.51,7306.0,112.3356,112.4148,112.2563,112.3851,7306.0
2025-01-08 10:50:00,113.51,113.65,113.49,113.61,12454.0,112.3851,112.5237,112.3653,112.4841,12454.0
2025-01-08 10:55:00,113.61,113.69,113.61,113.63,13572.0,112.4841,112.5633,112.4841,112.5039,13572.0
2025-01-08 11:00:00,113.65,113.72,113.63,113.7,11116.0,112.5237,112.593,112.5039,112.5732,11116.0
2025-01-08 11:05:00,113.71,113.71,113.55,113.56,12931.0,112.5831,112.5831,112.4247,112.4346,12931.0
2025-01-08 11:10:00,113.54,113.64,113.5,113.59,14130.0,112.4148,112.5138,112.3752,112.4643,14130.0
2025-01-08 11:15:00,113.59,113.65,113.57,113.65,10848.0,112.4643,112.5237,112.4445,112.5237,10848.0
2025-01-08 11:20:00,113.65,113.69,113.57,113.61,12998.0,112.5237,112.5633,112.4445,112.4841,12998.0
2025-01-08 11:25:00,113.62,113.62,113.46,113.57,19891.0,112.494,112.494,112.3356,112.4445,19891.0
2025-01-08 11:30:00,113.58,113.65,113.5,113.58,21631.0,112.4544,112.5237,112.3752,112.4544,21631.0
2025-01-08 11:35:00,113.58,113.66,113.55,113.64,12684.0,112.4544,112.5336,112.4247,112.5138,12684.0
2025-01-08 11:40:00,113.64,113.66,113.48,113.65,24303.0,112.5138,112.5336,112.3554,112.5237,24303.0
2025-01-08 11:45:00,113.65,113.84,113.64,113.79,19033.0,112.5237,112.7118,112.5138,112.6623,19033.0
2025-01-08 11:50:00,113.79,113.82,113.56,113.58,10592.0,112.6623,112.692,112.4346,112.4544,10592.0
2025-01-08 11:55:00,113.61,113.62,113.54,113.56,10307.0,112.4841,112.494,112.4148,112.4346,10307.0
2025-01-08 12:00:00,113.56,113.57,113.19,113.19,17241.0,112.4346,112.4445,112.0682,112.0682,17241.0
2025-01-08 12:05:00,113.2,113.25,113.01,113.05,27846.0,112.0781,112.1276,111.89,111.9296,27846.0
2025-01-08 12:10:00,113.05,113.08,112.98,113.07,20299.0,111.9296,111.9593,111.8603,111.9494,20299.0
2025-01-08 12:15:00,113.06,113.31,113.06,113.29,7783.0,111.9395,112.187,111.9395,112.1672,7783.0
2025-01-08 12:20:00,113.31,113.4,113.27,113.35,25343.0,112.187,112.2761,112.1474,112.2266,25343.0
2025-01-08 12:25:00,113.35,113.41,113.3,113.41,22727.0,112.2266,112.286,112.1771,112.286,22727.0
2025-01-08 12:30:00,113.42,113.43,113.15,113.17,16155.0,112.2959,112.3058,112.0286,112.0484,16155.0
2025-01-08 12:35:00,113.15,113.18,113.06,113.14,9310.0,112.0286,112.0583,111.9395,112.0187,9310.0
2025-01-08 12:40:00,113.14,113.27,113.13,113.27,22791.0,112.0187,112.1474,112.0088,112.1474,22791.0
2025-01-08 12:45:00,113.28,113.46,113.22,113.38,45551.0,112.1573,112.3356,112.0979,112.2563,45551.0
2025-01-08 12:50:00,113.4,113.43,113.32,113.33,7821.0,112.2761,112.3058,112.1969,112.2068,7821.0
2025-01-08 12:55:00,113.36,113.48,113.33,113.43,9134.0,112.2365,112.3554,112.2068,112.3058,9134.0
2025-01-08 13:00:00,113.42,113.61,113.39,113.48,13604.0,112.2959,112.4841,112.2662,112.3554,13604.0
2025-01-08 13:05:00,113.5,113.57,113.46,113.48,8481.0,112.3752,112.4445,112.3356,112.3554,8481.0
2025-01-08 13:10:00,113.49,113.51,113.4,113.48,10543.0,112.3653,112.3851,112.2761,112.3554,10543.0
2025-01-08 13:15:00,113.48,113.53,113.42,113.43,11248.0,112.3554,112.4049,112.2959,112.3058,11248.0
2025-01-08 13:20:00,113.42,113.48,113.38,113.44,12001.0,112.2959,112.3554,112.2563,112.3157,12001.0
2025-01-08 13:25:00,113.45,113.6,113.45,113.59,15876.0,112.3257,112.4742,112.3257,112.4643,15876.0
2025-01-08 13:30:00,113.59,113.7,113.57,113.64,17230.0,112.4643,112.5732,112.4445,112.5138,17230.0
2025-01-08 13:35:00,113.64,113.76,113.63,113.73,15296.0,112.5138,112.6326,112.5039,112.6029,15296.0
2025-01-08 13:40:00,113.73,113.74,113.61,113.67,8498.0,112.6029,112.6128,112.4841,112.5435,8498.0
2025-01-08 13:45:00,113.67,113.74,113.59,113.6,18027.0,112.5435,112.6128,112.4643,112.4742,18027.0
2025-01-08 13:50:00,113.6,113.64,113.5,113.53,15078.0,112.4742,112.5138,112.3752,112.4049,15078.0
2025-01-08 13:55:00,113.53,113.56,113.47,113.48,14802.0,112.4049,112.4346,112.3455,112.3554,14802.0
2025-01-08 14:00:00,113.49,113.53,113.45,113.48,18864.0,112.3653,112.4049,112.3257,112.3554,18864.0
2025-01-08 14:05:00,113.5,113.79,113.5,113.78,16028.0,112.3752,112.6623,112.3752,112.6524,16028.0
2025-01-08 14:10:00,113.78,113.87,113.67,113.68,29704.0,112.6524,112.7415,112.5435,112.5534,29704.0
2025-01-08 14:15:00,113.7,113.87,113.66,113.85,21506.0,112.5732,112.7415,112.5336,112.7217,21506.0
2025-01-08 14:20:00,113.86,113.95,113.85,113.92,20661.0,112.7316,112.8207,112.7217,112.791,20661.0
2025-01-08 14:25:00,113.93,114.15,113.91,114.11,23392.0,112.8009,113.0187,112.7811,112.9791,23392.0
2025-01-08 14:30:00,114.1,114.1,113.96,114.0,19331.0,112.9692,112.9692,112.8306,112.8702,19331.0
2025-01-08 14:35:00,114.0,114.08,113.98,113.98,24482.0,112.8702,112.9494,112.8504,112.8504,24482.0
2025-01-08 14:40:00,113.97,114.03,113.94,113.99,19996.0,112.8405,112.8999,112.8108,112.8603,19996.0
2025-01-08 14:45:00,113.99,114.05,113.92,113.96,48883.0,112.8603,112.9197,112.791,112.8306,48883.0
2025-01-08 14:50:00,113.96,114.04,113.91,113.92,49514.0,112.8306,112.9098,112.7811,112.791,49514.0
2025-01-08 14:55:00,113.92,114.01,113.87,113.91,24369.0,112.791,112.8801,112.7415,112.7811,24369.0
2025-01-08 15:00:00,113.93,114.01,113.91,114.01,17714.0,112.8009,112.8801,112.7811,112.8801,17714.0
2025-01-08 15:05:00,114.02,114.04,113.93,113.98,20888.0,112.89,112.9098,112.8009,112.8504,20888.0
2025-01-08 15:10:00,113.98,114.0,113.9,113.91,25836.0,112.8504,112.8702,112.7712,112.7811,25836.0
2025-01-08 15:15:00,113.91,113.97,113.91,113.96,19006.0,112.7811,112.8405,112.7811,112.8306,19006.0
2025-01-08 15:20:00,113.95,114.03,113.95,114.01,19402.0,112.8207,112.8999,112.8207,112.8801,19402.0
2025-01-08 15:25:00,114.0,114.06,113.97,114.04,19213.0,112.8702,112.9296,112.8405,112.9098,19213.0
2025-01-08 15:30:00,114.02,114.09,114.01,114.02,26522.0,112.89,112.9593,112.8801,112.89,26522.0
2025-01-08 15:35:00,114.01,114.05,113.88,113.9,25176.0,112.8801,112.9197,112.7514,112.7712,25176.0
2025-01-08 15:40:00,113.89,113.96,113.85,113.88,37024.0,112.7613,112.8306,112.7217,112.7514,37024.0
2025-01-08 15:45:00,113.87,113.98,113.82,113.95,48048.0,112.7415,112.8504,112.692,112.8207,48048.0
2025-01-08 15:50:00,113.95,114.21,113.95,114.13,71208.0,112.8207,113.0781,112.8207,112.9989,71208.0
2025-01-08 15:55:00,114.12,114.31,114.1,114.25,317919.0,112.989,113.1771,112.9692,113.1177,317919.0
2025-01-10 09:30:00,113.77,113.84,113.46,113.55,123456.0,112.6425,112.7118,112.3356,112.4247,123456.0
2025-01-10 09:35:00,113.55,113.71,113.2,113.37,66936.0,112.4247,112.5831,112.0781,112.2464,66936.0
2025-01-10 09:40:00,113.37,113.58,113.17,113.44,24652.0,112.2464,112.4544,112.0484,112.3157,24652.0
2025-01-10 09:45:00,113.44,113.58,113.18,113.2,20918.0,112.3157,112.4544,112.0583,112.0781,20918.0
2025-01-10 09:50:00,113.18,113.29,113.03,113.05,21918.0,112.0583,112.1672,111.9098,111.9296,21918.0
2025-01-10 09:55:00,113.02,113.32,113.01,113.32,19610.0,111.8999,112.1969,111.89,112.1969,19610.0
2025-01-10 10:00:00,113.32,113.34,112.89,113.09,43024.0,112.1969,112.2167,111.7712,111.9692,43024.0
2025-01-10 10:05:00,113.07,113.19,113.03,113.12,46671.0,111.9494,112.0682,111.9098,111.9989,46671.0
2025-01-10 10:10:00,113.15,113.24,112.92,112.95,47127.0,112.0286,112.1177,111.8009,111.8306,47127.0
2025-01-10 10:15:00,112.95,113.02,112.84,112.88,23037.0,111.8306,111.8999,111.7217,111.7613,23037.0
2025-01-10 10:20:00,112.88,113.0,112.8,112.86,26668.0,111.7613,111.8801,111.6821,111.7415,26668.0
2025-01-10 10:25:00,112.84,112.89,112.81,112.84,37542.0,111.7217,111.7712,111.692,111.7217,37542.0
2025-01-10 10:30:00,112.84,112.96,112.77,112.9,37270.0,111.7217,111.8405,111.6524,111.7811,37270.0
2025-01-10 10:35:00,112.87,112.87,112.68,112.68,23615.0,111.7514,111.7514,111.5633,111.5633,23615.0
2025-01-10 10:40:00,112.69,112.69,112.43,112.48,25911.0,111.5732,111.5732,111.3158,111.3653,25911.0
2025-01-10 10:45:00,112.48,112.67,112.46,112.64,26203.0,111.3653,111.5534,111.3455,111.5237,26203.0
2025-01-10 10:50:00,112.63,112.93,112.6,112.85,18529.0,111.5138,111.8108,111.4841,111.7316,18529.0
2025-01-10 10:55:00,112.87,113.39,112.87,113.39,17792.0,111.7514,112.2662,111.7514,112.2662,17792.0
2025-01-10 11:00:00,113.39,113.48,113.3,113.35,37130.0,112.2662,112.3554,112.1771,112.2266,37130.0
2025-01-10 11:05:00,113.37,113.41,113.16,113.29,19269.0,112.2464,112.286,112.0385,112.1672,19269.0
2025-01-10 11:10:00,113.27,113.34,113.18,113.27,24637.0,112.1474,112.2167,112.0583,112.1474,24637.0
2025-01-10 11:15:00,113.27,113.27,112.91,112.96,30636.0,112.1474,112.1474,111.791,111.8405,30636.0
2025-01-10 11:20:00,112.93,112.96,112.87,112.96,19104.0,111.8108,111.8405,111.7514,111.8405,19104.0
2025-01-10 11:25:00,112.96,112.96,112.75,112.79,20570.0,111.8405,111.8405,111.6326,111.6722,20570.0
2025-01-10 11:30:00,112.77,112.77,112.53,112.56,20302.0,111.6524,111.6524,111.4148,111.4445,20302.0
2025-01-10 11:35:00,112.56,112.61,112.49,112.56,25863.0,111.4445,111.494,111.3752,111.4445,25863.0
2025-01-10 11:40:00,112.55,112.59,112.5,112.52,35679.0,111.4346,111.4742,111.3851,111.4049,35679.0
2025-01-10 11:45:00,112.51,112.53,112.36,112.46,35012.0,111.395,111.4148,111.2465,111.3455,35012.0
2025-01-10 11:50:00,112.47,112.51,112.37,112.44,20356.0,111.3554,111.395,111.2564,111.3257,20356.0
2025-01-10 11:55:00,112.41,112.44,112.27,112.3,24660.0,111.296,111.3257,111.1573,111.187,24660.0
2025-01-10 12:00:00,112.3,112.3,112.15,112.23,17552.0,111.187,111.187,111.0385,111.1177,17552.0
2025-01-10 12:05:00,112.23,112.3,112.08,112.12,19261.0,111.1177,111.187,110.9692,111.0088,19261.0
2025-01-10 12:10:00,112.11,112.12,111.95,111.99,32967.0,110.9989,111.0088,110.8405,110.8801,32967.0
2025-01-10 12:15:00,111.99,112.11,111.98,112.11,45125.0,110.8801,110.9989,110.8702,110.9989,45125.0
2025-01-10 12:20:00,112.1,112.12,111.9,111.93,36920.0,110.989,111.0088,110.791,110.8207,36920.0
2025-01-10 12:25:00,111.9,111.96,111.82,111.85,51384.0,110.791,110.8504,110.7118,110.7415,51384.0
2025-01-10 12:30:00,111.86,112.05,111.85,111.97,36478.0,110.7514,110.9395,110.7415,110.8603,36478.0
2025-01-10 12:35:00,111.98,112.02,111.79,111.96,38344.0,110.8702,110.9098,110.6821,110.8504,38344.0
2025-01-10 12:40:00,112.01,112.05,111.98,111.99,15606.0,110.8999,110.9395,110.8702,110.8801,15606.0
2025-01-10 12:45:00,111.98,112.0,111.89,111.93,37865.0,110.8702,110.89,110.7811,110.8207,37865.0
2025-01-10 12:50:00,111.91,111.99,111.83,111.98,76998.0,110.8009,110.8801,110.7217,110.8702,76998.0
2025-01-10 12:55:00,111.98,112.06,111.94,111.94,19245.0,110.8702,110.9494,110.8306,110.8306,19245.0
2025-01-10 13:00:00,111.94,112.02,111.86,111.86,14759.0,110.8306,110.9098,110.7514,110.7514,14759.0
2025-01-10 13:05:00,111.82,112.28,111.82,112.2,48706.0,110.7118,111.1672,110.7118,111.088,48706.0
2025-01-10 13:10:00,112.21,112.48,112.21,112.44,13210.0,111.0979,111.3653,111.0979,111.3257,13210.0
2025-01-10 13:15:00,112.42,112.6,112.4,112.52,18118.0,111.3059,111.4841,111.2861,111.4049,18118.0
2025-01-10 13:20:00,112.52,112.63,112.51,112.62,12616.0,111.4049,111.5138,111.395,111.5039,12616.0
2025-01-10 13:25:00,112.62,112.69,112.57,112.6,14326.0,111.5039,111.5732,111.4544,111.4841,14326.0
2025-01-10 13:30:00,112.56,112.69,112.44,112.68,16734.0,111.4445,111.5732,111.3257,111.5633,16734.0
2025-01-10 13:35:00,112.64,112.8,112.57,112.76,15885.0,111.5237,111.6821,111.4544,111.6425,15885.0
2025-01-10 13:40:00,112.78,112.9,112.71,112.8,13199.0,111.6623,111.7811,111.593,111.6821,13199.0
2025-01-10 13:45:00,112.79,112.85,112.72,112.75,17746.0,111.6722,111.7316,111.6029,111.6326,17746.0
2025-01-10 13:50:00,112.75,112.78,112.66,112.77,30301.0,111.6326,111.6623,111.5435,111.6524,30301.0
2025-01-10 13:55:00,112.77,112.79,112.73,112.77,68628.0,111.6524,111.6722,111.6128,111.6524,68628.0
2025-01-10 14:00:00,112.77,112.86,112.69,112.74,36756.0,111.6524,111.7415,111.5732,111.6227,36756.0
2025-01-10 14:05:00,112.74,112.83,112.68,112.7,46501.0,111.6227,111.7118,111.5633,111.5831,46501.0
2025-01-10 14:10:00,112.7,112.73,112.58,112.59,13966.0,111.5831,111.6128,111.4643,111.4742,13966.0
2025-01-10 14:15:00,112.59,112.69,112.57,112.66,17143.0,111.4742,111.5732,111.4544,111.5435,17143.0
2025-01-10 14:20:00,112.65,112.65,112.54,112.63,25840.0,111.5336,111.5336,111.4247,111.5138,25840.0
2025-01-10 14:25:00,112.63,112.74,112.6,112.61,11862.0,111.5138,111.6227,111.4841,111.494,11862.0
2025-01-10 14:30:00,112.62,112.62,112.44,112.46,14477.0,111.5039,111.5039,111.3257,111.3455,14477.0
2025-01-10 14:35:00,112.45,112.49,112.22,112.28,15084.0,111.3356,111.3752,111.1078,111.1672,15084.0
2025-01-10 14:40:00,112.27,112.35,112.26,112.27,14464.0,111.1573,111.2366,111.1474,111.1573,14464.0
2025-01-10 14:45:00,112.29,112.29,112.16,112.16,12994.0,111.1771,111.1771,111.0484,111.0484,12994.0
2025-01-10 14:50:00,112.16,112.23,112.15,112.19,10926.0,111.0484,111.1177,111.0385,111.0781,10926.0
2025-01-10 14:55:00,112.18,112.27,112.13,112.22,35016.0,111.0682,111.1573,111.0187,111.1078,35016.0
2025-01-10 15:00:00,112.21,112.35,112.05,112.28,20847.0,111.0979,111.2366,110.9395,111.1672,20847.0
2025-01-10 15:05:00,112.26,112.38,112.23,112.34,25392.0,111.1474,111.2663,111.1177,111.2267,25392.0
2025-01-10 15:10:00,112.35,112.35,112.05,112.05,51030.0,111.2366,111.2366,110.9395,110.9395,51030.0
2025-01-10 15:15:00,112.06,112.16,111.99,112.05,49226.0,110.9494,111.0484,110.8801,110.9395,49226.0
2025-01-10 15:20:00,112.08,112.26,112.06,112.23,23250.0,110.9692,111.1474,110.9494,111.1177,23250.0
2025-01-10 15:25:00,112.22,112.26,112.16,112.17,27767.0,111.1078,111.1474,111.0484,111.0583,27767.0
2025-01-10 15:30:00,112.19,112.23,112.09,112.16,45197.0,111.0781,111.1177,110.9791,111.0484,45197.0
2025-01-10 15:35:00,112.17,112.36,112.16,112.25,39948.0,111.0583,111.2465,111.0484,111.1375,39948.0
2025-01-10 15:40:00,112.27,112.4,112.22,112.37,59431.0,111.1573,111.2861,111.1078,111.2564,59431.0
2025-01-10 15:45:00,112.37,112.37,112.17,112.18,49308.0,111.2564,111.2564,111.0583,111.0682,49308.0
2025-01-10 15:50:00,112.18,112.28,112.08,112.23,61977.0,111.0682,111.1672,110.9692,111.1177,61977.0
2025-01-10 15:55:00,112.22,112.43,112.19,112.29,222869.0,111.1078,111.3158,111.0781,111.1771,222869.0
2025-01-13 09:30:00,112.6,112.65,112.29,112.48,159632.0,111.4841,111.5336,111.1771,111.3653,159632.0
2025-01-13 09:35:00,112.48,112.67,112.27,112.37,69078.0,111.3653,111.5534,111.1573,111.2564,69078.0
2025-01-13 09:40:00,112.38,112.46,112.24,112.26,38051.0,111.2663,111.3455,111.1276,111.1474,38051.0
2025-01-13 09:45:00,112.33,112.33,112.11,112.15,19164.0,111.2168,111.2168,110.9989,111.0385,19164.0
2025-01-13 09:50:00,112.2,112.3,111.98,112.06,29485.0,111.088,111.187,110.8702,110.9494,29485.0
2025-01-13 09:55:00,112.08,112.5,112.08,112.41,36012.0,110.9692,111.3851,110.9692,111.296,36012.0
2025-01-13 10:00:00,112.42,112.45,112.14,112.26,25079.0,111.3059,111.3356,111.0286,111.1474,25079.0
2025-01-13 10:05:00,112.3,112.39,112.2,112.36,16672.0,111.187,111.2762,111.088,111.2465,16672.0
2025-01-13 10:10:00,112.38,112.52,112.13,112.19,32424.0,111.2663,111.4049,111.0187,111.0781,32424.0
2025-01-13 10:15:00,112.18,112.34,112.17,112.24,49882.0,111.0682,111.2267,111.0583,111.1276,49882.0
2025-01-13 10:20:00,112.24,112.26,112.12,112.16,31180.0,111.1276,111.1474,111.0088,111.0484,31180.0
2025-01-13 10:25:00,112.16,112.16,112.0,112.05,19652.0,111.0484,111.0484,110.89,110.9395,19652.0
2025-01-13 10:30:00,112.03,112.25,112.03,112.08,49821.0,110.9197,111.1375,110.9197,110.9692,49821.0
2025-01-13 10:35:00,112.09,112.35,112.09,112.3,24881.0,110.9791,111.2366,110.9791,111.187,24881.0
2025-01-13 10:40:00,112.31,112.63,112.28,112.58,20870.0,111.1969,111.5138,111.1672,111.4643,20870.0
2025-01-13 10:45:00,112.6,112.67,112.55,112.57,13331.0,111.4841,111.5534,111.4346,111.4544,13331.0
2025-01-13 10:50:00,112.6,112.71,112.52,112.57,28662.0,111.4841,111.593,111.4049,111.4544,28662.0
2025-01-13 10:55:00,112.57,112.74,112.57,112.67,20772.0,111.4544,111.6227,111.4544,111.5534,20772.0
2025-01-13 11:00:00,112.72,112.9,112.55,112.66,34803.0,111.6029,111.7811,111.4346,111.5435,34803.0
2025-01-13 11:05:00,112.66,112.89,112.63,112.71,12571.0,111.5435,111.7712,111.5138,111.593,12571.0
2025-01-13 11:10:00,112.71,112.89,112.7,112.75,14200.0,111.593,111.7712,111.5831,111.6326,14200.0
2025-01-13 11:15:00,112.78,112.9,112.67,112.68,25903.0,111.6623,111.7811,111.5534,111.5633,25903.0
2025-01-13 11:20:00,112.71,112.83,112.59,112.73,30334.0,111.593,111.7118,111.4742,111.6128,30334.0
2025-01-13 11:25:00,112.75,112.89,112.74,112.74,17714.0,111.6326,111.7712,111.6227,111.6227,17714.0
2025-01-13 11:30:00,112.73,112.8,112.68,112.77,10905.0,111.6128,111.6821,111.5633,111.6524,10905.0
2025-01-13 11:35:00,112.76,112.82,112.53,112.59,14705.0,111.6425,111.7019,111.4148,111.4742,14705.0
2025-01-13 11:40:00,112.6,112.74,112.57,112.72,10745.0,111.4841,111.6227,111.4544,111.6029,10745.0
2025-01-13 11:45:00,112.7,112.7,112.58,112.63,12574.0,111.5831,111.5831,111.4643,111.5138,12574.0
2025-01-13 11:50:00,112.62,112.64,112.41,112.42,9991.0,111.5039,111.5237,111.296,111.3059,9991.0
2025-01-13 11:55:00,112.41,112.41,112.17,112.2,14926.0,111.296,111.296,111.0583,111.088,14926.0
2025-01-13 12:00:00,112.19,112.33,112.18,112.33,13502.0,111.0781,111.2168,111.0682,111.2168,13502.0
2025-01-13 12:05:00,112.33,112.47,112.3,112.46,7899.0,111.2168,111.3554,111.187,111.3455,7899.0
2025-01-13 12:10:00,112.45,112.5,112.3,112.34,10975.0,111.3356,111.3851,111.187,111.2267,10975.0
2025-01-13 12:15:00,112.33,112.52,112.31,112.47,18306.0,111.2168,111.4049,111.1969,111.3554,18306.0
2025-01-13 12:20:00,112.49,112.51,112.42,112.42,13950.0,111.3752,111.395,111.3059,111.3059,13950.0
2025-01-13 12:25:00,112.42,112.51,112.4,112.49,12886.0,111.3059,111.395,111.2861,111.3752,12886.0
2025-01-13 12:30:00,112.44,112.47,112.34,112.34,8365.0,111.3257,111.3554,111.2267,111.2267,8365.0
2025-01-13 12:35:00,112.35,112.37,112.24,112.36,23163.0,111.2366,111.2564,111.1276,111.2465,23163.0
2025-01-13 12:40:00,112.36,112.51,112.31,112.51,10219.0,111.2465,111.395,111.1969,111.395,10219.0
2025-01-13 12:45:00,112.53,112.64,112.5,112.62,16018.0,111.4148,111.5237,111.3851,111.5039,16018.0
2025-01-13 12:50:00,112.63,112.67,112.54,112.54,20635.0,111.5138,111.5534,111.4247,111.4247,20635.0
2025-01-13 12:55:00,112.57,112.74,112.55,112.72,13619.0,111.4544,111.6227,111.4346,111.6029,13619.0
2025-01-13 13:00:00,112.7,112.72,112.55,112.56,9688.0,111.5831,111.6029,111.4346,111.4445,9688.0
2025-01-13 13:05:00,112.61,112.77,112.6,112.71,9901.0,111.494,111.6524,111.4841,111.593,9901.0
2025-01-13 13:10:00,112.71,112.73,112.65,112.67,10582.0,111.593,111.6128,111.5336,111.5534,10582.0
2025-01-13 13:15:00,112.68,112.79,112.68,112.73,10120.0,111.5633,111.6722,111.5633,111.6128,10120.0
2025-01-13 13:20:00,112.73,112.75,112.65,112.7,7968.0,111.6128,111.6326,111.5336,111.5831,7968.0
2025-01-13 13:25:00,112.73,112.82,112.71,112.76,17708.0,111.6128,111.7019,111.593,111.6425,17708.0
2025-01-13 13:30:00,112.74,112.83,112.71,112.81,13612.0,111.6227,111.7118,111.593,111.692,13612.0
2025-01-13 13:35:00,112.82,112.91,112.78,112.89,27431.0,111.7019,111.791,111.6623,111.7712,27431.0
2025-01-13 13:40:00,112.89,112.99,112.88,112.91,22688.0,111.7712,111.8702,111.7613,111.791,22688.0
2025-01-13 13:45:00,112.91,113.03,112.88,113.03,19265.0,111.791,111.9098,111.7613,111.9098,19265.0
2025-01-13 13:50:00,113.01,113.02,112.91,112.96,10348.0,111.89,111.8999,111.791,111.8405,10348.0
2025-01-13 13:55:00,112.94,113.01,112.86,112.95,5173.0,111.8207,111.89,111.7415,111.8306,5173.0
2025-01-13 14:00:00,112.89,112.9,112.73,112.73,4822.0,111.7712,111.7811,111.6128,111.6128,4822.0
2025-01-13 14:05:00,112.73,112.87,112.73,112.84,15034.0,111.6128,111.7514,111.6128,111.7217,15034.0
2025-01-13 14:10:00,112.82,112.9,112.79,112.81,7380.0,111.7019,111.7811,111.6722,111.692,7380.0
2025-01-13 14:15:00,112.79,112.85,112.78,112.84,12788.0,111.6722,111.7316,111.6623,111.7217,12788.0
2025-01-13 14:20:00,112.84,112.86,112.76,112.8,11103.0,111.7217,111.7415,111.6425,111.6821,11103.0
2025-01-13 14:25:00,112.78,112.9,112.76,112.87,11550.0,111.6623,111.7811,111.6425,111.7514,11550.0
2025-01-13 14:30:00,112.89,112.97,112.83,112.91,14081.0,111.7712,111.8504,111.7118,111.791,14081.0
2025-01-13 14:35:00,112.89,112.9,112.78,112.88,10147.0,111.7712,111.7811,111.6623,111.7613,10147.0
2025-01-13 14:40:00,112.87,112.9,112.75,112.76,13684.0,111.7514,111.7811,111.6326,111.6425,13684.0
2025-01-13 14:45:00,112.76,112.76,112.65,112.67,26576.0,111.6425,111.6425,111.5336,111.5534,26576.0
2025-01-13 14:50:00,112.65,112.77,112.64,112.77,20473.0,111.5336,111.6524,111.5237,111.6524,20473.0
2025-01-13 14:55:00,112.75,112.83,112.74,112.77,49209.0,111.6326,111.7118,111.6227,111.6524,49209.0
2025-01-13 15:00:00,112.75,112.77,112.67,112.75,34007.0,111.6326,111.6524,111.5534,111.6326,34007.0
2025-01-13 15:05:00,112.76,112.9,112.75,112.83,36259.0,111.6425,111.7811,111.6326,111.7118,36259.0
2025-01-13 15:10:00,112.86,112.99,112.85,112.88,30649.0,111.7415,111.8702,111.7316,111.7613,30649.0
2025-01-13 15:15:00,112.89,112.98,112.86,112.98,11584.0,111.7712,111.8603,111.7415,111.8603,11584.0
2025-01-13 15:20:00,112.97,112.99,112.89,112.9,15821.0,111.8504,111.8702,111.7712,111.7811,15821.0
2025-01-13 15:25:00,112.9,112.97,112.89,112.91,18051.0,111.7811,111.8504,111.7712,111.791,18051.0
2025-01-13 15:30:00,112.92,112.95,112.85,112.86,15793.0,111.8009,111.8306,111.7316,111.7415,15793.0
2025-01-13 15:35:00,112.85,113.1,112.84,112.98,32633.0,111.7316,111.9791,111.7217,111.8603,32633.0
2025-01-13 15:40:00,112.98,113.12,112.9,112.91,39393.0,111.8603,111.9989,111.7811,111.791,39393.0
2025-01-13 15:45:00,112.92,112.93,112.75,112.91,42520.0,111.8009,111.8108,111.6326,111.791,42520.0
2025-01-13 15:50:00,112.9,113.28,112.9,113.14,97735.0,111.7811,112.1573,111.7811,112.0187,97735.0
2025-01-13 15:55:00,113.14,113.39,113.03,113.16,369242.0,112.0187,112.2662,111.9098,112.0385,369242.0
2025-01-14 09:30:00,113.56,113.69,113.37,113.58,99139.0,112.4346,112.5633,112.2464,112.4544,99139.0
2025-01-14 09:35:00,113.59,113.81,113.19,113.33,21196.0,112.4643,112.6821,112.0682,112.2068,21196.0
2025-01-14 09:40:00,113.36,113.41,113.12,113.17,11945.0,112.2365,112.286,111.9989,112.0484,11945.0
2025-01-14 09:45:00,113.22,113.47,113.17,113.26,84124.0,112.0979,112.3455,112.0484,112.1375,84124.0
2025-01-14 09:50:00,113.24,113.35,113.17,113.27,10348.0,112.1177,112.2266,112.0484,112.1474,10348.0
2025-01-14 09:55:00,113.31,113.36,113.19,113.36,13068.0,112.187,112.2365,112.0682,112.2365,13068.0
2025-01-14 10:00:00,113.36,113.66,113.33,113.49,16236.0,112.2365,112.5336,112.2068,112.3653,16236.0
2025-01-14 10:05:00,113.52,113.68,113.39,113.39,28112.0,112.395,112.5534,112.2662,112.2662,28112.0
2025-01-14 10:10:00,113.4,113.47,113.17,113.19,13569.0,112.2761,112.3455,112.0484,112.0682,13569.0
2025-01-14 10:15:00,113.21,113.46,113.21,113.42,9233.0,112.088,112.3356,112.088,112.2959,9233.0
2025-01-14 10:20:00,113.39,113.39,113.24,113.37,11794.0,112.2662,112.2662,112.1177,112.2464,11794.0
2025-01-14 10:25:00,113.41,113.44,113.19,113.32,10478.0,112.286,112.3157,112.0682,112.1969,10478.0
2025-01-14 10:30:00,113.27,113.34,113.2,113.25,17609.0,112.1474,112.2167,112.0781,112.1276,17609.0
2025-01-14 10:35:00,113.26,113.36,113.23,113.24,26471.0,112.1375,112.2365,112.1078,112.1177,26471.0
2025-01-14 10:40:00,113.24,113.33,113.17,113.33,21245.0,112.1177,112.2068,112.0484,112.2068,21245.0
2025-01-14 10:45:00,113.33,113.33,113.11,113.2,9719.0,112.2068,112.2068,111.989,112.0781,9719.0
2025-01-14 10:50:00,113.2,113.2,112.97,113.07,11328.0,112.0781,112.0781,111.8504,111.9494,11328.0
2025-01-14 10:55:00,113.08,113.14,113.03,113.11,12435.0,111.9593,112.0187,111.9098,111.989,12435.0
2025-01-14 11:00:00,113.12,113.14,112.84,112.92,10946.0,111.9989,112.0187,111.7217,111.8009,10946.0
2025-01-14 11:05:00,112.9,113.01,112.9,113.01,13134.0,111.7811,111.89,111.7811,111.89,13134.0
2025-01-14 11:10:00,113.02,113.05,112.94,113.0,10912.0,111.8999,111.9296,111.8207,111.8801,10912.0
2025-01-14 11:15:00,112.99,113.01,112.88,112.96,11746.0,111.8702,111.89,111.7613,111.8405,11746.0
2025-01-14 11:20:00,112.95,112.95,112.73,112.78,19044.0,111.8306,111.8306,111.6128,111.6623,19044.0
2025-01-14 11:25:00,112.79,112.85,112.71,112.71,29584.0,111.6722,111.7316,111.593,111.593,29584.0
2025-01-14 11:30:00,112.7,112.85,112.68,112.68,29415.0,111.5831,111.7316,111.5633,111.5633,29415.0
2025-01-14 11:35:00,112.7,112.75,112.59,112.65,24986.0,111.5831,111.6326,111.4742,111.5336,24986.0
2025-01-14 11:40:00,112.67,112.67,112.52,112.56,15937.0,111.5534,111.5534,111.4049,111.4445,15937.0
2025-01-14 11:45:00,112.56,112.63,112.47,112.59,19933.0,111.4445,111.5138,111.3554,111.4742,19933.0
2025-01-14 11:50:00,112.6,112.6,112.53,112.54,9278.0,111.4841,111.4841,111.4148,111.4247,9278.0
2025-01-14 11:55:00,112.57,112.58,112.42,112.45,21306.0,111.4544,111.4643,111.3059,111.3356,21306.0
2025-01-14 12:00:00,112.43,112.57,112.43,112.51,9642.0,111.3158,111.4544,111.3158,111.395,9642.0
2025-01-14 12:05:00,112.51,112.53,112.4,112.46,47245.0,111.395,111.4148,111.2861,111.3455,47245.0
2025-01-14 12:10:00,112.46,112.49,112.35,112.48,31631.0,111.3455,111.3752,111.2366,111.3653,31631.0
2025-01-14 12:15:00,112.47,112.52,112.37,112.47,25052.0,111.3554,111.4049,111.2564,111.3554,25052.0
2025-01-14 12:20:00,112.48,112.49,112.38,112.43,8157.0,111.3653,111.3752,111.2663,111.3158,8157.0
2025-01-14 12:25:00,112.44,112.53,112.35,112.48,90522.0,111.3257,111.4148,111.2366,111.3653,90522.0
2025-01-14 12:30:00,112.45,112.52,112.3,112.35,95516.0,111.3356,111.4049,111.187,111.2366,95516.0
2025-01-14 12:35:00,112.34,112.48,112.31,112.31,12546.0,111.2267,111.3653,111.1969,111.1969,12546.0
2025-01-14 12:40:00,112.33,112.5,112.33,112.45,11043.0,111.2168,111.3851,111.2168,111.3356,11043.0
2025-01-14 12:45:00,112.45,112.55,112.39,112.53,10207.0,111.3356,111.4346,111.2762,111.4148,10207.0
2025-01-14 12:50:00,112.54,112.55,112.44,112.45,7536.0,111.4247,111.4346,111.3257,111.3356,7536.0
2025-01-14 12:55:00,112.43,112.45,112.29,112.32,28878.0,111.3158,111.3356,111.1771,111.2068,28878.0
2025-01-14 13:00:00,112.31,112.48,112.29,112.48,16050.0,111.1969,111.3653,111.1771,111.3653,16050.0
2025-01-14 13:05:00,112.5,112.54,112.43,112.53,9546.0,111.3851,111.4247,111.3158,111.4148,9546.0
2025-01-14 13:10:00,112.54,112.55,112.49,112.55,7403.0,111.4247,111.4346,111.3752,111.4346,7403.0
2025-01-14 13:15:00,112.57,112.63,112.54,112.6,11384.0,111.4544,111.5138,111.4247,111.4841,11384.0
2025-01-14 13:20:00,112.62,112.66,112.56,112.61,14743.0,111.5039,111.5435,111.4445,111.494,14743.0
2025-01-14 13:25:00,112.62,112.62,112.49,112.56,18319.0,111.5039,111.5039,111.3752,111.4445,18319.0
2025-01-14 13:30:00,112.58,112.62,112.54,112.6,12494.0,111.4643,111.5039,111.4247,111.4841,12494.0
2025-01-14 13:35:00,112.6,112.66,112.57,112.59,10669.0,111.4841,111.5435,111.4544,111.4742,10669.0
2025-01-14 13:40:00,112.59,112.68,112.57,112.65,10904.0,111.4742,111.5633,111.4544,111.5336,10904.0
2025-01-14 13:45:00,112.67,112.78,112.64,112.7,51328.0,111.5534,111.6623,111.5237,111.5831,51328.0
2025-01-14 13:50:00,112.7,112.81,112.63,112.78,25159.0,111.5831,111.692,111.5138,111.6623,25159.0
2025-01-14 13:55:00,112.78,112.81,112.73,112.75,12334.0,111.6623,111.692,111.6128,111.6326,12334.0
2025-01-14 14:00:00,112.76,112.8,112.65,112.69,13740.0,111.6425,111.6821,111.5336,111.5732,13740.0
2025-01-14 14:05:00,112.68,112.72,112.66,112.66,12088.0,111.5633,111.6029,111.5435,111.5435,12088.0
2025-01-14 14:10:00,112.69,112.76,112.68,112.72,15115.0,111.5732,111.6425,111.5633,111.6029,15115.0
2025-01-14 14:15:00,112.72,112.75,112.67,112.71,13752.0,111.6029,111.6326,111.5534,111.593,13752.0
2025-01-14 14:20:00,112.7,112.82,112.6,112.78,57037.0,111.5831,111.7019,111.4841,111.6623,57037.0
2025-01-14 14:25:00,112.78,112.96,112.7,112.71,61464.0,111.6623,111.8405,111.5831,111.593,61464.0
2025-01-14 14:30:00,112.73,113.04,112.73,112.98,19081.0,111.6128,111.9197,111.6128,111.8603,19081.0
2025-01-14 14:35:00,112.99,112.99,112.86,112.92,10783.0,111.8702,111.8702,111.7415,111.8009,10783.0
2025-01-14 14:40:00,112.92,112.93,112.86,112.89,9868.0,111.8009,111.8108,111.7415,111.7712,9868.0
2025-01-14 14:45:00,112.89,112.91,112.8,112.85,47573.0,111.7712,111.791,111.6821,111.7316,47573.0
2025-01-14 14:50:00,112.85,112.87,112.79,112.82,9371.0,111.7316,111.7514,111.6722,111.7019,9371.0
2025-01-14 14:55:00,112.83,112.84,112.65,112.67,13985.0,111.7118,111.7217,111.5336,111.5534,13985.0
2025-01-14 15:00:00,112.67,112.71,112.54,112.59,21336.0,111.5534,111.593,111.4247,111.4742,21336.0
2025-01-14 15:05:00,112.57,112.72,112.55,112.7,14907.0,111.4544,111.6029,111.4346,111.5831,14907.0
2025-01-14 15:10:00,112.69,112.88,112.68,112.81,21867.0,111.5732,111.7613,111.5633,111.692,21867.0
2025-01-14 15:15:00,112.81,112.88,112.73,112.8,52287.0,111.692,111.7613,111.6128,111.6821,52287.0
2025-01-14 15:20:00,112.8,112.91,112.73,112.9,24012.0,111.6821,111.791,111.6128,111.7811,24012.0
2025-01-14 15:25:00,112.88,112.91,112.81,112.84,20720.0,111.7613,111.791,111.692,111.7217,20720.0
2025-01-14 15:30:00,112.84,112.85,112.69,112.7,21638.0,111.7217,111.7316,111.5732,111.5831,21638.0
2025-01-14 15:35:00,112.7,112.78,112.66,112.66,23669.0,111.5831,111.6623,111.5435,111.5435,23669.0
2025-01-14 15:40:00,112.68,112.68,112.6,112.65,31762.0,111.5633,111.5633,111.4841,111.5336,31762.0
2025-01-14 15:45:00,112.64,112.96,112.64,112.91,33284.0,111.5237,111.8405,111.5237,111.791,33284.0
2025-01-14 15:50:00,112.91,113.1,112.86,112.95,50885.0,111.791,111.9791,111.7415,111.8306,50885.0
2025-01-14 15:55:00,112.96,113.12,112.9,113.01,184381.0,111.8405,111.9989,111.7811,111.89,184381.0
2025-01-15 09:30:00,112.15,112.76,111.87,112.01,196891.0,111.6282,112.2354,111.3495,111.4889,196891.0
2025-01-15 09:35:00,112.0,112.73,111.98,112.59,123734.0,111.4789,112.2055,111.459,112.0662,123734.0
2025-01-15 09:40:00,112.52,112.62,112.07,112.23,84111.0,111.9965,112.096,111.5486,111.7078,84111.0
2025-01-15 09:45:00,112.22,112.57,112.11,112.44,86401.0,111.6979,112.0463,111.5884,111.9169,86401.0
2025-01-15 09:50:00,112.42,112.56,112.0,112.1,76089.0,111.897,112.0363,111.4789,111.5784,76089.0
2025-01-15 09:55:00,112.08,112.29,111.97,112.14,44018.0,111.5585,111.7676,111.449,111.6183,44018.0
2025-01-15 10:00:00,112.18,112.28,111.9,112.0,157251.0,111.6581,111.7576,111.3794,111.4789,157251.0
2025-01-15 10:05:00,111.99,112.21,111.93,112.19,31645.0,111.469,111.6879,111.4092,111.668,31645.0
2025-01-15 10:10:00,112.2,112.5,112.19,112.44,30806.0,111.678,111.9766,111.668,111.9169,30806.0
2025-01-15 10:15:00,112.46,112.46,112.06,112.08,27465.0,111.9368,111.9368,111.5386,111.5585,27465.0
2025-01-15 10:20:00,112.09,112.1,111.92,111.97,40710.0,111.5685,111.5784,111.3993,111.449,40710.0
2025-01-15 10:25:00,111.95,112.05,111.93,111.95,27574.0,111.4291,111.5287,111.4092,111.4291,27574.0
2025-01-15 10:30:00,111.95,112.23,111.95,112.16,27229.0,111.4291,111.7078,111.4291,111.6382,27229.0
2025-01-15 10:35:00,112.13,112.13,111.93,111.96,26417.0,111.6083,111.6083,111.4092,111.4391,26417.0
2025-01-15 10:40:00,111.96,112.03,111.88,111.95,32742.0,111.4391,111.5088,111.3595,111.4291,32742.0
2025-01-15 10:45:00,111.93,111.95,111.76,111.81,31819.0,111.4092,111.4291,111.24,111.2898,31819.0
2025-01-15 10:50:00,111.8,111.84,111.65,111.65,25488.0,111.2798,111.3196,111.1305,111.1305,25488.0
2025-01-15 10:55:00,111.66,111.83,111.65,111.69,31645.0,111.1405,111.3097,111.1305,111.1703,31645.0
2025-01-15 11:00:00,111.7,111.72,111.55,111.66,43420.0,111.1803,111.2002,111.031,111.1405,43420.0
2025-01-15 11:05:00,111.66,111.79,111.57,111.79,36609.0,111.1405,111.2699,111.0509,111.2699,36609.0
2025-01-15 11:10:00,111.82,111.84,111.51,111.57,30312.0,111.2997,111.3196,110.9912,111.0509,30312.0
2025-01-15 11:15:00,111.55,111.62,111.28,111.3,40804.0,111.031,111.1007,110.7623,110.7822,40804.0
2025-01-15 11:20:00,111.31,111.43,111.16,111.32,37102.0,110.7921,110.9116,110.6428,110.8021,37102.0
2025-01-15 11:25:00,111.31,111.39,111.23,111.28,32514.0,110.7921,110.8717,110.7125,110.7623,32514.0
2025-01-15 11:30:00,111.28,111.28,110.92,111.02,76938.0,110.7623,110.7623,110.4039,110.5035,76938.0
2025-01-15 11:35:00,111.04,111.07,110.93,111.01,25079.0,110.5234,110.5532,110.4139,110.4935,25079.0
2025-01-15 11:40:00,111.07,111.15,110.96,111.02,41642.0,110.5532,110.6329,110.4437,110.5035,41642.0
2025-01-15 11:45:00,111.02,111.05,110.86,110.87,28721.0,110.5035,110.5333,110.3442,110.3542,28721.0
2025-01-15 11:50:00,110.87,111.03,110.86,110.92,23777.0,110.3542,110.5134,110.3442,110.4039,23777.0
2025-01-15 11:55:00,110.91,111.02,110.9,110.97,24171.0,110.394,110.5035,110.384,110.4537,24171.0
2025-01-15 12:00:00,110.97,111.07,110.96,111.02,58265.0,110.4537,110.5532,110.4437,110.5035,58265.0
2025-01-15 12:05:00,111.02,111.24,110.99,111.22,55318.0,110.5035,110.7224,110.4736,110.7025,55318.0
2025-01-15 12:10:00,111.22,111.47,111.14,111.4,65825.0,110.7025,110.9514,110.6229,110.8817,65825.0
2025-01-15 12:15:00,111.41,111.41,111.34,111.36,52734.0,110.8917,110.8917,110.822,110.8419,52734.0
2025-01-15 12:20:00,111.35,111.41,111.19,111.22,33112.0,110.8319,110.8917,110.6727,110.7025,33112.0
2025-01-15 12:25:00,111.22,111.39,111.19,111.37,37532.0,110.7025,110.8717,110.6727,110.8518,37532.0
2025-01-15 12:30:00,111.37,111.5,111.32,111.48,27515.0,110.8518,110.9812,110.8021,110.9613,27515.0
2025-01-15 12:35:00,111.47,111.51,111.37,111.48,32874.0,110.9514,110.9912,110.8518,110.9613,32874.0
2025-01-15 12:40:00,111.5,111.56,111.42,111.49,24954.0,110.9812,111.041,110.9016,110.9713,24954.0
2025-01-15 12:45:00,111.52,111.54,111.43,111.43,14415.0,111.0011,111.021,110.9116,110.9116,14415.0
2025-01-15 12:50:00,111.45,111.45,111.35,111.41,20252.0,110.9315,110.9315,110.8319,110.8917,20252.0
2025-01-15 12:55:00,111.4,111.52,111.39,111.47,16358.0,110.8817,111.0011,110.8717,110.9514,16358.0
2025-01-15 13:00:00,111.47,111.52,111.38,111.48,23799.0,110.9514,111.0011,110.8618,110.9613,23799.0
2025-01-15 13:05:00,111.48,111.48,111.29,111.29,8411.0,110.9613,110.9613,110.7722,110.7722,8411.0
2025-01-15 13:10:00,111.28,111.33,111.24,111.28,24183.0,110.7623,110.812,110.7224,110.7623,24183.0
2025-01-15 13:15:00,111.27,111.36,111.23,111.31,38805.0,110.7523,110.8419,110.7125,110.7921,38805.0
2025-01-15 13:20:00,111.33,111.45,111.29,111.43,21901.0,110.812,110.9315,110.7722,110.9116,21901.0
2025-01-15 13:25:00,111.43,111.55,111.33,111.45,27362.0,110.9116,111.031,110.812,110.9315,27362.0
2025-01-15 13:30:00,111.45,111.55,111.45,111.51,23789.0,110.9315,111.031,110.9315,110.9912,23789.0
2025-01-15 13:35:00,111.52,111.57,111.5,111.54,39228.0,111.0011,111.0509,110.9812,111.021,39228.0
2025-01-15 13:40:00,111.54,111.57,111.46,111.46,44463.0,111.021,111.0509,110.9414,110.9414,44463.0
2025-01-15 13:45:00,111.45,111.5,111.41,111.42,51226.0,110.9315,110.9812,110.8917,110.9016,51226.0
2025-01-15 13:50:00,111.43,111.5,111.38,111.48,60572.0,110.9116,110.9812,110.8618,110.9613,60572.0
2025-01-15 13:55:00,111.48,111.48,111.42,111.46,27416.0,110.9613,110.9613,110.9016,110.9414,27416.0
2025-01-15 14:00:00,111.47,111.54,111.42,111.43,30564.0,110.9514,111.021,110.9016,110.9116,30564.0
2025-01-15 14:05:00,111.44,111.55,111.39,111.52,63521.0,110.9215,111.031,110.8717,111.0011,63521.0
2025-01-15 14:10:00,111.52,111.53,111.46,111.5,24496.0,111.0011,111.0111,110.9414,110.9812,24496.0
2025-01-15 14:15:00,111.49,111.62,111.45,111.56,43049.0,110.9713,111.1007,110.9315,111.041,43049.0
2025-01-15 14:20:00,111.55,111.58,111.47,111.48,24531.0,111.031,111.0609,110.9514,110.9613,24531.0
2025-01-15 14:25:00,111.48,111.51,111.44,111.51,22537.0,110.9613,110.9912,110.9215,110.9912,22537.0
2025-01-15 14:30:00,111.52,111.57,111.48,111.51,33540.0,111.0011,111.0509,110.9613,110.9912,33540.0
2025-01-15 14:35:00,111.5,111.58,111.48,111.58,22724.0,110.9812,111.0609,110.9613,111.0609,22724.0
2025-01-15 14:40:00,111.57,111.82,111.57,111.77,101243.0,111.0509,111.2997,111.0509,111.25,101243.0
2025-01-15 14:45:00,111.78,111.8,111.68,111.7,31068.0,111.2599,111.2798,111.1604,111.1803,31068.0
2025-01-15 14:50:00,111.7,111.83,111.7,111.79,22417.0,111.1803,111.3097,111.1803,111.2699,22417.0
2025-01-15 14:55:00,111.78,111.79,111.6,111.63,29067.0,111.2599,111.2699,111.0808,111.1106,29067.0
2025-01-15 15:00:00,111.64,111.72,111.63,111.68,29404.0,111.1206,111.2002,111.1106,111.1604,29404.0
2025-01-15 15:05:00,111.67,111.74,111.64,111.68,35724.0,111.1504,111.2201,111.1206,111.1604,35724.0
2025-01-15 15:10:00,111.69,111.74,111.65,111.68,25445.0,111.1703,111.2201,111.1305,111.1604,25445.0
2025-01-15 15:15:00,111.66,111.67,111.44,111.45,83345.0,111.1405,111.1504,110.9215,110.9315,83345.0
2025-01-15 15:20:00,111.46,111.57,111.45,111.54,36449.0,110.9414,111.0509,110.9315,111.021,36449.0
2025-01-15 15:25:00,111.54,111.6,111.41,111.42,51762.0,111.021,111.0808,110.8917,110.9016,51762.0
2025-01-15 15:30:00,111.42,111.47,111.37,111.38,84766.0,110.9016,110.9514,110.8518,110.8618,84766.0
2025-01-15 15:35:00,111.38,111.43,111.31,111.41,72201.0,110.8618,110.9116,110.7921,110.8917,72201.0
2025-01-15 15:40:00,111.4,111.4,111.26,111.27,52599.0,110.8817,110.8817,110.7423,110.7523,52599.0
2025-01-15 15:45:00,111.27,111.33,111.1,111.11,91607.0,110.7523,110.812,110.5831,110.593,91607.0
2025-01-15 15:50:00,111.11,111.21,111.01,111.03,188605.0,110.593,110.6926,110.4935,110.5134,188605.0
2025-01-15 15:55:00,111.04,111.14,110.94,111.11,467209.0,110.5234,110.6229,110.4238,110.593,467209.0
2025-01-16 09:30:00,111.02,111.13,111.02,111.11,2055.0,110.5035,110.613,110.5035,110.593,2055.0
2025-01-16 09:35:00,111.2,112.0,111.11,111.43,174676.0,110.6826,111.4789,110.593,110.9116,174676.0
2025-01-16 09:40:00,111.43,111.56,111.16,111.42,75294.0,110.9116,111.041,110.6428,110.9016,75294.0
2025-01-16 09:45:00,111.45,111.66,111.41,111.45,72211.0,110.9315,111.1405,110.8917,110.9315,72211.0
2025-01-16 09:50:00,111.45,111.56,111.29,111.52,68989.0,110.9315,111.041,110.7722,111.0011,68989.0
2025-01-16 09:55:00,111.52,111.64,111.37,111.58,68311.0,111.0011,111.1206,110.8518,111.0609,68311.0
2025-01-16 10:00:00,111.58,111.88,111.56,111.83,172943.0,111.0609,111.3595,111.041,111.3097,172943.0
2025-01-16 10:05:00,111.83,112.15,111.83,112.02,32690.0,111.3097,111.6282,111.3097,111.4988,32690.0
2025-01-16 10:10:00,112.03,112.48,112.02,112.38,37368.0,111.5088,111.9567,111.4988,111.8571,37368.0
2025-01-16 10:15:00,112.35,112.41,112.09,112.2,32793.0,111.8273,111.887,111.5685,111.678,32793.0
2025-01-16 10:20:00,112.19,112.27,111.93,112.02,86460.0,111.668,111.7476,111.4092,111.4988,86460.0
2025-01-16 10:25:00,112.02,112.3,111.93,112.3,71775.0,111.4988,111.7775,111.4092,111.7775,71775.0
2025-01-16 10:30:00,112.3,112.53,112.3,112.3,66244.0,111.7775,112.0064,111.7775,111.7775,66244.0
2025-01-16 10:35:00,112.32,112.55,112.3,112.49,51099.0,111.7974,112.0263,111.7775,111.9666,51099.0
2025-01-16 10:40:00,112.5,112.57,112.44,112.5,31231.0,111.9766,112.0463,111.9169,111.9766,31231.0
2025-01-16 10:45:00,112.5,112.67,112.48,112.65,47996.0,111.9766,112.1458,111.9567,112.1259,47996.0
2025-01-16 10:50:00,112.65,112.78,112.63,112.64,60692.0,112.1259,112.2553,112.106,112.1159,60692.0
2025-01-16 10:55:00,112.65,112.77,112.61,112.66,34887.0,112.1259,112.2453,112.0861,112.1358,34887.0
2025-01-16 11:00:00,112.66,112.83,112.64,112.82,50053.0,112.1358,112.305,112.1159,112.2951,50053.0
2025-01-16 11:05:00,112.81,112.97,112.76,112.87,26095.0,112.2851,112.4444,112.2354,112.3449,26095.0
2025-01-16 11:10:00,112.87,112.89,112.65,112.7,52301.0,112.3449,112.3648,112.1259,112.1756,52301.0
2025-01-16 11:15:00,112.7,112.71,112.45,112.52,33998.0,112.1756,112.1856,111.9268,111.9965,33998.0
2025-01-16 11:20:00,112.55,112.73,112.52,112.7,26556.0,112.0263,112.2055,111.9965,112.1756,26556.0
2025-01-16 11:25:00,112.71,112.83,112.68,112.83,37807.0,112.1856,112.305,112.1557,112.305,37807.0
2025-01-16 11:30:00,112.83,112.85,112.71,112.73,27239.0,112.305,112.325,112.1856,112.2055,27239.0
2025-01-16 11:35:00,112.73,112.88,112.6,112.83,32614.0,112.2055,112.3548,112.0761,112.305,32614.0
2025-01-16 11:40:00,112.84,112.87,112.77,112.8,18493.0,112.315,112.3449,112.2453,112.2752,18493.0
2025-01-16 11:45:00,112.8,112.89,112.76,112.78,19235.0,112.2752,112.3648,112.2354,112.2553,19235.0
2025-01-16 11:50:00,112.79,112.92,112.73,112.87,62259.0,112.2652,112.3946,112.2055,112.3449,62259.0
2025-01-16 11:55:00,112.88,113.02,112.88,112.95,19985.0,112.3548,112.4942,112.3548,112.4245,19985.0
2025-01-16 12:00:00,112.95,113.04,112.92,112.94,37578.0,112.4245,112.5141,112.3946,112.4145,37578.0
2025-01-16 12:05:00,112.93,113.07,112.93,113.02,32419.0,112.4046,112.5439,112.4046,112.4942,32419.0
2025-01-16 12:10:00,113.02,113.08,112.99,113.01,20366.0,112.4942,112.5539,112.4643,112.4842,20366.0
2025-01-16 12:15:00,113.02,113.02,112.88,112.95,22959.0,112.4942,112.4942,112.3548,112.4245,22959.0
2025-01-16 12:20:00,112.93,112.95,112.87,112.92,18119.0,112.4046,112.4245,112.3449,112.3946,18119.0
2025-01-16 12:25:00,112.91,112.96,112.9,112.93,21115.0,112.3847,112.4344,112.3747,112.4046,21115.0
2025-01-16 12:30:00,112.93,112.99,112.92,112.93,32824.0,112.4046,112.4643,112.3946,112.4046,32824.0
2025-01-16 12:35:00,112.93,112.95,112.85,112.9,20948.0,112.4046,112.4245,112.325,112.3747,20948.0
2025-01-16 12:40:00,112.9,113.0,112.89,112.97,24747.0,112.3747,112.4743,112.3648,112.4444,24747.0
2025-01-16 12:45:00,112.98,113.01,112.94,112.95,20663.0,112.4543,112.4842,112.4145,112.4245,20663.0
2025-01-16 12:50:00,112.95,112.96,112.85,112.86,29280.0,112.4245,112.4344,112.325,112.3349,29280.0
2025-01-16 12:55:00,112.87,112.89,112.85,112.86,16949.0,112.3449,112.3648,112.325,112.3349,16949.0
2025-01-16 13:00:00,112.86,112.97,112.82,112.95,13641.0,112.3349,112.4444,112.2951,112.4245,13641.0
2025-01-16 13:05:00,112.95,113.01,112.94,112.98,17486.0,112.4245,112.4842,112.4145,112.4543,17486.0
2025-01-16 13:10:00,112.99,113.16,112.94,113.1,63615.0,112.4643,112.6335,112.4145,112.5738,63615.0
2025-01-16 13:15:00,113.1,113.15,113.06,113.09,14909.0,112.5738,112.6236,112.534,112.5638,14909.0
2025-01-16 13:20:00,113.09,113.16,112.96,113.02,26529.0,112.5638,112.6335,112.4344,112.4942,26529.0
2025-01-16 13:25:00,113.02,113.07,112.97,113.02,23247.0,112.4942,112.5439,112.4444,112.4942,23247.0
2025-01-16 13:30:00,113.02,113.16,112.99,113.16,29619.0,112.4942,112.6335,112.4643,112.6335,29619.0
2025-01-16 13:35:00,113.19,113.26,113.15,113.21,24298.0,112.6634,112.733,112.6236,112.6833,24298.0
2025-01-16 13:40:00,113.2,113.23,113.09,113.15,29895.0,112.6733,112.7032,112.5638,112.6236,29895.0
2025-01-16 13:45:00,113.16,113.16,113.08,113.15,18850.0,112.6335,112.6335,112.5539,112.6236,18850.0
2025-01-16 13:50:00,113.16,113.19,113.1,113.17,21850.0,112.6335,112.6634,112.5738,112.6435,21850.0
2025-01-16 13:55:00,113.17,113.17,113.06,113.07,19721.0,112.6435,112.6435,112.534,112.5439,19721.0
2025-01-16 14:00:00,113.07,113.19,113.01,113.16,18899.0,112.5439,112.6634,112.4842,112.6335,18899.0
2025-01-16 14:05:00,113.17,113.18,113.09,113.13,15620.0,112.6435,112.6534,112.5638,112.6036,15620.0
2025-01-16 14:10:00,113.13,113.19,113.05,113.05,16593.0,112.6036,112.6634,112.524,112.524,16593.0
2025-01-16 14:15:00,113.06,113.14,113.05,113.11,25858.0,112.534,112.6136,112.524,112.5837,25858.0
2025-01-16 14:20:00,113.12,113.19,113.11,113.14,15534.0,112.5937,112.6634,112.5837,112.6136,15534.0
2025-01-16 14:25:00,113.16,113.19,113.13,113.16,17988.0,112.6335,112.6634,112.6036,112.6335,17988.0
2025-01-16 14:30:00,113.17,113.2,113.15,113.17,13858.0,112.6435,112.6733,112.6236,112.6435,13858.0
2025-01-16 14:35:00,113.18,113.21,113.15,113.2,15783.0,112.6534,112.6833,112.6236,112.6733,15783.0
2025-01-16 14:40:00,113.2,113.26,113.18,113.23,18231.0,112.6733,112.733,112.6534,112.7032,18231.0
2025-01-16 14:45:00,113.23,113.31,113.2,113.2,29336.0,112.7032,112.7828,112.6733,112.6733,29336.0
2025-01-16 14:50:00,113.2,113.26,113.15,113.24,20738.0,112.6733,112.733,112.6236,112.7131,20738.0
2025-01-16 14:55:00,113.24,113.29,113.23,113.27,41015.0,112.7131,112.7629,112.7032,112.743,41015.0
2025-01-16 15:00:00,113.29,113.32,113.23,113.25,23684.0,112.7629,112.7928,112.7032,112.7231,23684.0
2025-01-16 15:05:00,113.24,113.28,113.24,113.25,24690.0,112.7131,112.753,112.7131,112.7231,24690.0
2025-01-16 15:10:00,113.25,113.31,113.23,113.27,45429.0,112.7231,112.7828,112.7032,112.743,45429.0
2025-01-16 15:15:00,113.27,113.34,113.27,113.29,30835.0,112.743,112.8127,112.743,112.7629,30835.0
2025-01-16 15:20:00,113.28,113.35,113.21,113.22,18582.0,112.753,112.8226,112.6833,112.6932,18582.0
2025-01-16 15:25:00,113.24,113.3,113.21,113.3,45125.0,112.7131,112.7729,112.6833,112.7729,45125.0
2025-01-16 15:30:00,113.3,113.5,113.3,113.5,30911.0,112.7729,112.9719,112.7729,112.9719,30911.0
2025-01-16 15:35:00,113.5,113.53,113.46,113.5,23053.0,112.9719,113.0018,112.9321,112.9719,23053.0
2025-01-16 15:40:00,113.51,113.67,113.49,113.59,45032.0,112.9819,113.1411,112.962,113.0615,45032.0
2025-01-16 15:45:00,113.59,113.68,113.58,113.63,49516.0,113.0615,113.1511,113.0516,113.1013,49516.0
2025-01-16 15:50:00,113.65,113.86,113.64,113.85,105519.0,113.1212,113.3303,113.1113,113.3203,105519.0
2025-01-16 15:55:00,113.86,113.95,113.79,113.89,272196.0,113.3303,113.4198,113.2606,113.3601,272196.0
2025-01-17 09:30:00,113.62,114.79,113.62,114.17,1233344.0,113.0914,114.2559,113.0914,113.6388,1233344.0
2025-01-17 09:35:00,114.18,114.47,114.1,114.27,63163.0,113.6488,113.9374,113.5691,113.7383,63163.0
2025-01-17 09:40:00,114.31,114.53,113.66,113.73,43813.0,113.7782,113.9971,113.1312,113.2009,43813.0
2025-01-17 09:45:00,113.79,114.09,113.73,113.92,30210.0,113.2606,113.5592,113.2009,113.39,30210.0
2025-01-17 09:50:00,113.91,114.04,113.8,113.91,23458.0,113.38,113.5094,113.2705,113.38,23458.0
2025-01-17 09:55:00,113.94,114.16,113.87,114.04,33379.0,113.4099,113.6289,113.3402,113.5094,33379.0
2025-01-17 10:00:00,114.08,114.16,113.94,114.09,30057.0,113.5492,113.6289,113.4099,113.5592,30057.0
2025-01-17 10:05:00,114.12,114.23,113.78,113.82,37228.0,113.589,113.6985,113.2506,113.2904,37228.0
2025-01-17 10:10:00,113.86,114.06,113.66,113.74,35791.0,113.3303,113.5293,113.1312,113.2108,35791.0
2025-01-17 10:15:00,113.75,113.96,113.71,113.85,31068.0,113.2208,113.4298,113.1809,113.3203,31068.0
2025-01-17 10:20:00,113.86,114.18,113.86,114.04,28209.0,113.3303,113.6488,113.3303,113.5094,28209.0
2025-01-17 10:25:00,114.03,114.19,113.99,114.08,30742.0,113.4995,113.6587,113.4596,113.5492,30742.0
2025-01-17 10:30:00,114.1,114.15,113.85,113.85,19500.0,113.5691,113.6189,113.3203,113.3203,19500.0
2025-01-17 10:35:00,113.84,113.84,113.65,113.7,20537.0,113.3103,113.3103,113.1212,113.171,20537.0
2025-01-17 10:40:00,113.71,113.83,113.66,113.74,22186.0,113.1809,113.3004,113.1312,113.2108,22186.0
2025-01-17 10:45:00,113.77,113.87,113.59,113.61,32624.0,113.2407,113.3402,113.0615,113.0814,32624.0
2025-01-17 10:50:00,113.62,113.82,113.62,113.75,33404.0,113.0914,113.2904,113.0914,113.2208,33404.0
2025-01-17 10:55:00,113.75,113.87,113.73,113.83,14552.0,113.2208,113.3402,113.2009,113.3004,14552.0
2025-01-17 11:00:00,113.83,113.96,113.81,113.84,25495.0,113.3004,113.4298,113.2805,113.3103,25495.0
2025-01-17 11:05:00,113.81,113.87,113.7,113.78,31386.0,113.2805,113.3402,113.171,113.2506,31386.0
2025-01-17 11:10:00,113.78,113.78,113.45,113.48,16807.0,113.2506,113.2506,112.9222,112.952,16807.0
2025-01-17 11:15:00,113.51,113.77,113.47,113.62,44457.0,112.9819,113.2407,112.9421,113.0914,44457.0
2025-01-17 11:20:00,113.64,113.65,113.54,113.64,21194.0,113.1113,113.1212,113.0117,113.1113,21194.0
2025-01-17 11:25:00,113.65,113.7,113.62,113.66,40917.0,113.1212,113.171,113.0914,113.1312,40917.0
2025-01-17 11:30:00,113.67,113.79,113.62,113.68,39447.0,113.1411,113.2606,113.0914,113.1511,39447.0
2025-01-17 11:35:00,113.66,113.74,113.61,113.63,21875.0,113.1312,113.2108,113.0814,113.1013,21875.0
2025-01-17 11:40:00,113.65,113.89,113.64,113.83,16984.0,113.1212,113.3601,113.1113,113.3004,16984.0
2025-01-17 11:45:00,113.86,113.89,113.79,113.86,13086.0,113.3303,113.3601,113.2606,113.3303,13086.0
2025-01-17 11:50:00,113.88,113.9,113.75,113.75,21086.0,113.3502,113.3701,113.2208,113.2208,21086.0
2025-01-17 11:55:00,113.75,113.81,113.72,113.8,12602.0,113.2208,113.2805,113.1909,113.2705,12602.0
2025-01-17 12:00:00,113.79,113.83,113.71,113.79,13662.0,113.2606,113.3004,113.1809,113.2606,13662.0
2025-01-17 12:05:00,113.81,113.92,113.75,113.85,11584.0,113.2805,113.39,113.2208,113.3203,11584.0
2025-01-17 12:10:00,113.85,113.98,113.83,113.97,15660.0,113.3203,113.4497,113.3004,113.4397,15660.0
2025-01-17 12:15:00,113.97,113.99,113.91,113.91,6951.0,113.4397,113.4596,113.38,113.38,6951.0
2025-01-17 12:20:00,113.92,114.03,113.89,113.9,17843.0,113.39,113.4995,113.3601,113.3701,17843.0
2025-01-17 12:25:00,113.89,114.0,113.84,113.97,26750.0,113.3601,113.4696,113.3103,113.4397,26750.0
2025-01-17 12:30:00,113.97,114.03,113.89,113.96,9953.0,113.4397,113.4995,113.3601,113.4298,9953.0
2025-01-17 12:35:00,113.97,113.99,113.86,113.92,15506.0,113.4397,113.4596,113.3303,113.39,15506.0
2025-01-17 12:40:00,113.92,113.93,113.81,113.93,12272.0,113.39,113.3999,113.2805,113.3999,12272.0
2025-01-17 12:45:00,113.91,114.0,113.9,113.98,16106.0,113.38,113.4696,113.3701,113.4497,16106.0
2025-01-17 12:50:00,114.0,114.12,113.97,114.07,19117.0,113.4696,113.589,113.4397,113.5393,19117.0
2025-01-17 12:55:00,114.06,114.18,114.05,114.14,15128.0,113.5293,113.6488,113.5194,113.6089,15128.0
2025-01-17 13:00:00,114.16,114.23,114.13,114.2,11957.0,113.6289,113.6985,113.599,113.6687,11957.0
2025-01-17 13:05:00,114.21,114.25,114.17,114.22,10895.0,113.6786,113.7184,113.6388,113.6886,10895.0
2025-01-17 13:10:00,114.22,114.25,114.17,114.17,15177.0,113.6886,113.7184,113.6388,113.6388,15177.0
2025-01-17 13:15:00,114.16,114.18,113.95,113.97,14604.0,113.6289,113.6488,113.4198,113.4397,14604.0
2025-01-17 13:20:00,113.96,114.01,113.88,113.9,34935.0,113.4298,113.4796,113.3502,113.3701,34935.0
2025-01-17 13:25:00,113.9,113.93,113.85,113.9,47285.0,113.3701,113.3999,113.3203,113.3701,47285.0
2025-01-17 13:30:00,113.91,113.92,113.56,113.76,68408.0,113.38,113.39,113.0316,113.2307,68408.0
2025-01-17 13:35:00,113.77,113.87,113.73,113.79,15821.0,113.2407,113.3402,113.2009,113.2606,15821.0
2025-01-17 13:40:00,113.79,113.94,113.77,113.89,14220.0,113.2606,113.4099,113.2407,113.3601,14220.0
2025-01-17 13:45:00,113.9,113.98,113.88,113.96,18314.0,113.3701,113.4497,113.3502,113.4298,18314.0
2025-01-17 13:50:00,113.96,113.96,113.83,113.96,19446.0,113.4298,113.4298,113.3004,113.4298,19446.0
2025-01-17 13:55:00,113.96,113.97,113.85,113.92,16336.0,113.4298,113.4397,113.3203,113.39,16336.0
2025-01-17 14:00:00,113.94,114.09,113.94,114.08,25139.0,113.4099,113.5592,113.4099,113.5492,25139.0
2025-01-17 14:05:00,114.08,114.13,114.01,114.09,17026.0,113.5492,113.599,113.4796,113.5592,17026.0
2025-01-17 14:10:00,114.09,114.12,113.98,114.0,18070.0,113.5592,113.589,113.4497,113.4696,18070.0
2025-01-17 14:15:00,114.0,114.02,113.9,113.9,16077.0,113.4696,113.4895,113.3701,113.3701,16077.0
2025-01-17 14:20:00,113.91,113.97,113.89,113.95,18221.0,113.38,113.4397,113.3601,113.4198,18221.0
2025-01-17 14:25:00,113.95,113.97,113.81,113.84,26598.0,113.4198,113.4397,113.2805,113.3103,26598.0
2025-01-17 14:30:00,113.84,113.84,113.74,113.78,26943.0,113.3103,113.3103,113.2108,113.2506,26943.0
2025-01-17 14:35:00,113.78,113.82,113.7,113.78,27725.0,113.2506,113.2904,113.171,113.2506,27725.0
2025-01-17 14:40:00,113.78,113.79,113.7,113.72,20611.0,113.2506,113.2606,113.171,113.1909,20611.0
2025-01-17 14:45:00,113.73,113.77,113.63,113.74,27880.0,113.2009,113.2407,113.1013,113.2108,27880.0
2025-01-17 14:50:00,113.74,113.76,113.72,113.74,20498.0,113.2108,113.2307,113.1909,113.2108,20498.0
2025-01-17 14:55:00,113.75,113.77,113.66,113.74,24267.0,113.2208,113.2407,113.1312,113.2108,24267.0
2025-01-17 15:00:00,113.74,113.82,113.73,113.79,23605.0,113.2108,113.2904,113.2009,113.2606,23605.0
2025-01-17 15:05:00,113.79,113.85,113.76,113.8,31654.0,113.2606,113.3203,113.2307,113.2705,31654.0
2025-01-17 15:10:00,113.8,113.86,113.71,113.84,45042.0,113.2705,113.3303,113.1809,113.3103,45042.0
2025-01-17 15:15:00,113.85,114.01,113.83,113.84,70245.0,113.3203,113.4796,113.3004,113.3103,70245.0
2025-01-17 15:20:00,113.84,113.88,113.76,113.81,36232.0,113.3103,113.3502,113.2307,113.2805,36232.0
2025-01-17 15:25:00,113.8,113.81,113.68,113.68,31287.0,113.2705,113.2805,113.1511,113.1511,31287.0
2025-01-17 15:30:00,113.7,113.88,113.7,113.84,42833.0,113.171,113.3502,113.171,113.3103,42833.0
2025-01-17 15:35:00,113.84,113.87,113.72,113.76,28639.0,113.3103,113.3402,113.1909,113.2307,28639.0
2025-01-17 15:40:00,113.74,113.74,113.56,113.58,47968.0,113.2108,113.2108,113.0316,113.0516,47968.0
2025-01-17 15:45:00,113.58,113.62,113.55,113.59,63090.0,113.0516,113.0914,113.0217,113.0615,63090.0
2025-01-17 15:50:00,113.59,113.69,113.49,113.49,107934.0,113.0615,113.161,112.962,112.962,107934.0
2025-01-17 15:55:00,113.5,113.51,113.39,113.45,277077.0,112.9719,112.9819,112.8624,112.9222,277077.0
2025-01-21 09:30:00,114.25,115.23,114.13,115.21,167177.0,113.7184,114.6939,113.599,114.674,167177.0
2025-01-21 09:35:00,115.21,115.23,114.74,114.79,136117.0,114.674,114.6939,114.2062,114.2559,136117.0
2025-01-21 09:40:00,114.79,115.22,114.78,115.21,55910.0,114.2559,114.6839,114.246,114.674,55910.0
2025-01-21 09:45:00,115.21,115.4,115.13,115.36,95642.0,114.674,114.8631,114.5943,114.8233,95642.0
2025-01-21 09:50:00,115.37,115.55,115.08,115.52,60865.0,114.8332,115.0124,114.5446,114.9825,60865.0
2025-01-21 09:55:00,115.52,115.66,115.36,115.37,83565.0,114.9825,115.1219,114.8233,114.8332,83565.0
2025-01-21 10:00:00,115.35,115.96,115.33,115.96,91461.0,114.8133,115.4205,114.7934,115.4205,91461.0
2025-01-21 10:05:00,115.93,115.94,115.33,115.64,101255.0,115.3906,115.4006,114.7934,115.102,101255.0
2025-01-21 10:10:00,115.64,115.71,115.48,115.55,88086.0,115.102,115.1716,114.9427,115.0124,88086.0
2025-01-21 10:15:00,115.58,115.96,115.57,115.73,51612.0,115.0422,115.4205,115.0323,115.1916,51612.0
2025-01-21 10:20:00,115.76,115.76,115.56,115.69,38895.0,115.2214,115.2214,115.0223,115.1517,38895.0
2025-01-21 10:25:00,115.7,115.76,115.51,115.73,76496.0,115.1617,115.2214,114.9726,115.1916,76496.0
2025-01-21 10:30:00,115.75,115.78,115.52,115.52,54321.0,115.2115,115.2413,114.9825,114.9825,54321.0
2025-01-21 10:35:00,115.54,115.71,115.44,115.71,53358.0,115.0024,115.1716,114.9029,115.1716,53358.0
2025-01-21 10:40:00,115.71,115.78,115.53,115.64,61800.0,115.1716,115.2413,114.9925,115.102,61800.0
2025-01-21 10:45:00,115.64,115.75,115.57,115.74,70209.0,115.102,115.2115,115.0323,115.2015,70209.0
2025-01-21 10:50:00,115.74,115.75,115.55,115.69,34710.0,115.2015,115.2115,115.0124,115.1517,34710.0
2025-01-21 10:55:00,115.69,115.84,115.65,115.8,142436.0,115.1517,115.301,115.1119,115.2612,142436.0
2025-01-21 11:00:00,115.77,115.9,115.71,115.74,39196.0,115.2314,115.3608,115.1716,115.2015,39196.0
2025-01-21 11:05:00,115.75,115.82,115.67,115.73,41422.0,115.2115,115.2811,115.1318,115.1916,41422.0
2025-01-21 11:10:00,115.72,115.86,115.7,115.8,28563.0,115.1816,115.3209,115.1617,115.2612,28563.0
2025-01-21 11:15:00,115.82,115.95,115.79,115.92,31645.0,115.2811,115.4105,115.2513,115.3807,31645.0
2025-01-21 11:20:00,115.93,116.11,115.82,116.08,93549.0,115.3906,115.5698,115.2811,115.5399,93549.0
2025-01-21 11:25:00,116.08,116.14,115.91,115.96,41900.0,115.5399,115.5996,115.3707,115.4205,41900.0
2025-01-21 11:30:00,115.95,116.06,115.91,116.06,92721.0,115.4105,115.52,115.3707,115.52,92721.0
2025-01-21 11:35:00,116.05,116.15,115.96,115.98,59428.0,115.5101,115.6096,115.4205,115.4404,59428.0
2025-01-21 11:40:00,115.99,116.04,115.79,115.86,23834.0,115.4503,115.5001,115.2513,115.3209,23834.0
2025-01-21 11:45:00,115.86,115.98,115.84,115.89,21209.0,115.3209,115.4404,115.301,115.3508,21209.0
2025-01-21 11:50:00,115.87,115.93,115.71,115.93,83504.0,115.3309,115.3906,115.1716,115.3906,83504.0
2025-01-21 11:55:00,115.94,115.97,115.83,115.93,41213.0,115.4006,115.4304,115.2911,115.3906,41213.0
2025-01-21 12:00:00,115.93,116.02,115.91,115.94,30945.0,115.3906,115.4802,115.3707,115.4006,30945.0
2025-01-21 12:05:00,115.94,116.08,115.91,115.95,25769.0,115.4006,115.5399,115.3707,115.4105,25769.0
2025-01-21 12:10:00,115.96,116.06,115.95,116.04,55416.0,115.4205,115.52,115.4105,115.5001,55416.0
2025-01-21 12:15:00,116.05,116.11,115.94,116.02,56889.0,115.5101,115.5698,115.4006,115.4802,56889.0
2025-01-21 12:20:00,116.03,116.06,115.89,116.04,43037.0,115.4902,115.52,115.3508,115.5001,43037.0
2025-01-21 12:25:00,116.04,116.04,115.92,116.0,42588.0,115.5001,115.5001,115.3807,115.4603,42588.0
2025-01-21 12:30:00,115.98,116.11,115.93,116.09,40120.0,115.4404,115.5698,115.3906,115.5499,40120.0
2025-01-21 12:35:00,116.09,116.1,116.02,116.04,39128.0,115.5499,115.5598,115.4802,115.5001,39128.0
2025-01-21 12:40:00,116.05,116.09,115.98,116.08,38034.0,115.5101,115.5499,115.4404,115.5399,38034.0
2025-01-21 12:45:00,116.05,116.11,115.99,116.05,24907.0,115.5101,115.5698,115.4503,115.5101,24907.0
2025-01-21 12:50:00,116.05,116.07,115.93,115.98,27787.0,115.5101,115.53,115.3906,115.4404,27787.0
2025-01-21 12:55:00,115.98,116.0,115.87,115.87,39582.0,115.4404,115.4603,115.3309,115.3309,39582.0
2025-01-21 13:00:00,115.89,115.9,115.7,115.76,33887.0,115.3508,115.3608,115.1617,115.2214,33887.0
2025-01-21 13:05:00,115.76,115.87,115.73,115.81,22591.0,115.2214,115.3309,115.1916,115.2712,22591.0
2025-01-21 13:10:00,115.82,115.83,115.63,115.66,25170.0,115.2811,115.2911,115.092,115.1219,25170.0
2025-01-21 13:15:00,115.66,115.75,115.62,115.72,44661.0,115.1219,115.2115,115.0821,115.1816,44661.0
2025-01-21 13:20:00,115.73,115.87,115.68,115.82,25409.0,115.1916,115.3309,115.1418,115.2811,25409.0
2025-01-21 13:25:00,115.84,115.89,115.77,115.88,31346.0,115.301,115.3508,115.2314,115.3409,31346.0
2025-01-21 13:30:00,115.87,115.93,115.83,115.87,27955.0,115.3309,115.3906,115.2911,115.3309,27955.0
2025-01-21 13:35:00,115.88,115.91,115.83,115.85,21565.0,115.3409,115.3707,115.2911,115.311,21565.0
2025-01-21 13:40:00,115.86,115.88,115.76,115.81,26553.0,115.3209,115.3409,115.2214,115.2712,26553.0
2025-01-21 13:45:00,115.8,115.91,115.79,115.84,40910.0,115.2612,115.3707,115.2513,115.301,40910.0
2025-01-21 13:50:00,115.83,115.91,115.81,115.84,39549.0,115.2911,115.3707,115.2712,115.301,39549.0
2025-01-21 13:55:00,115.84,115.96,115.81,115.95,23497.0,115.301,115.4205,115.2712,115.4105,23497.0
2025-01-21 14:00:00,115.93,115.95,115.85,115.86,37267.0,115.3906,115.4105,115.311,115.3209,37267.0
2025-01-21 14:05:00,115.85,115.96,115.81,115.9,39637.0,115.311,115.4205,115.2712,115.3608,39637.0
2025-01-21 14:10:00,115.91,116.09,115.91,116.09,39282.0,115.3707,115.5499,115.3707,115.5499,39282.0
2025-01-21 14:15:00,116.09,116.24,116.08,116.22,65535.0,115.5499,115.6992,115.5399,115.6793,65535.0
2025-01-21 14:20:00,116.23,116.23,116.07,116.09,44459.0,115.6892,115.6892,115.53,115.5499,44459.0
2025-01-21 14:25:00,116.09,116.17,116.01,116.02,45340.0,115.5499,115.6295,115.4702,115.4802,45340.0
2025-01-21 14:30:00,116.02,116.14,115.97,116.08,40274.0,115.4802,115.5996,115.4304,115.5399,40274.0
2025-01-21 14:35:00,116.1,116.13,116.04,116.09,46876.0,115.5598,115.5897,115.5001,115.5499,46876.0
2025-01-21 14:40:00,116.09,116.11,116.01,116.02,33290.0,115.5499,115.5698,115.4702,115.4802,33290.0
2025-01-21 14:45:00,116.01,116.1,115.95,116.09,45591.0,115.4702,115.5598,115.4105,115.5499,45591.0
2025-01-21 14:50:00,116.09,116.13,116.06,116.12,44567.0,115.5499,115.5897,115.52,115.5797,44567.0
2025-01-21 14:55:00,116.13,116.22,116.12,116.21,56153.0,115.5897,115.6793,115.5797,115.6693,56153.0
2025-01-21 15:00:00,116.21,116.28,116.17,116.26,47827.0,115.6693,115.739,115.6295,115.7191,47827.0
2025-01-21 15:05:00,116.26,116.29,116.2,116.24,55786.0,115.7191,115.7489,115.6594,115.6992,55786.0
2025-01-21 15:10:00,116.23,116.35,116.18,116.33,61056.0,115.6892,115.8087,115.6395,115.7888,61056.0
2025-01-21 15:15:00,116.32,116.41,116.3,116.37,72777.0,115.7788,115.8684,115.7589,115.8286,72777.0
2025-01-21 15:20:00,116.37,116.43,116.21,116.21,64410.0,115.8286,115.8883,115.6693,115.6693,64410.0
2025-01-21 15:25:00,116.21,116.23,116.08,116.23,73927.0,115.6693,115.6892,115.5399,115.6892,73927.0
2025-01-21 15:30:00,116.22,116.23,116.13,116.18,51928.0,115.6793,115.6892,115.5897,115.6395,51928.0
2025-01-21 15:35:00,116.19,116.3,116.16,116.28,71821.0,115.6494,115.7589,115.6196,115.739,71821.0
2025-01-21 15:40:00,116.29,116.31,116.13,116.22,77047.0,115.7489,115.7689,115.5897,115.6793,77047.0
2025-01-21 15:45:00,116.21,116.35,116.13,116.31,85216.0,115.6693,115.8087,115.5897,115.7689,85216.0
2025-01-21 15:50:00,116.33,116.49,116.33,116.47,167652.0,115.7888,115.948,115.7888,115.9281,167652.0
2025-01-21 15:55:00,116.47,116.9,116.45,116.75,519269.0,115.9281,116.3561,115.9082,116.2068,519269.0
2025-01-22 09:30:00,114.13,116.0,113.5,115.72,714646.0,113.599,115.4603,112.9719,115.1816,714646.0
2025-01-22 09:35:00,115.62,117.9,115.48,117.72,374931.0,115.0821,117.3515,114.9427,117.1723,374931.0
2025-01-22 09:40:00,117.72,118.43,117.48,117.88,396354.0,117.1723,117.879,116.9334,117.3315,396354.0
2025-01-22 09:45:00,117.9,118.01,116.9,116.96,159435.0,117.3515,117.4609,116.3561,116.4158,159435.0
2025-01-22 09:50:00,116.98,117.22,116.11,116.15,109096.0,116.4357,116.6746,115.5698,115.6096,109096.0
2025-01-22 09:55:00,116.15,116.23,115.55,115.86,142454.0,115.6096,115.6892,115.0124,115.3209,142454.0
2025-01-22 10:00:00,115.78,116.69,115.77,116.69,91060.0,115.2413,116.1471,115.2314,116.1471,91060.0
2025-01-22 10:05:00,116.65,117.62,116.6,117.5,97899.0,116.1073,117.0728,116.0575,116.9533,97899.0
2025-01-22 10:10:00,117.5,117.67,117.1,117.66,138177.0,116.9533,117.1225,116.5552,117.1126,138177.0
2025-01-22 10:15:00,117.6,118.12,117.52,117.97,190076.0,117.0529,117.5704,116.9732,117.4211,190076.0
2025-01-22 10:20:00,117.94,118.11,117.41,117.67,159561.0,117.3913,117.5605,116.8637,117.1225,159561.0
2025-01-22 10:25:00,117.66,117.82,117.44,117.62,102334.0,117.1126,117.2718,116.8936,117.0728,102334.0
2025-01-22 10:30:00,117.61,118.0,117.49,117.84,91232.0,117.0628,117.451,116.9434,117.2917,91232.0
2025-01-22 10:35:00,117.82,117.94,117.73,117.84,54188.0,117.2718,117.3913,117.1822,117.2917,54188.0
2025-01-22 10:40:00,117.84,118.15,117.74,118.14,76564.0,117.2917,117.6003,117.1922,117.5903,76564.0
2025-01-22 10:45:00,118.14,118.19,117.98,118.15,56213.0,117.5903,117.6401,117.4311,117.6003,56213.0
2025-01-22 10:50:00,118.15,118.29,118.0,118.08,49405.0,117.6003,117.7396,117.451,117.5306,49405.0
2025-01-22 10:55:00,118.08,118.27,117.99,118.25,59206.0,117.5306,117.7197,117.441,117.6998,59206.0
2025-01-22 11:00:00,118.27,118.42,118.09,118.4,57880.0,117.7197,117.869,117.5406,117.8491,57880.0
2025-01-22 11:05:00,118.4,118.52,118.15,118.37,71381.0,117.8491,117.9686,117.6003,117.8193,71381.0
2025-01-22 11:10:00,118.37,118.8,118.37,118.76,130971.0,117.8193,118.2473,117.8193,118.2075,130971.0
2025-01-22 11:15:00,118.77,118.82,118.45,118.53,214003.0,118.2174,118.2672,117.8989,117.9785,214003.0
2025-01-22 11:20:00,118.55,118.81,118.33,118.74,141708.0,117.9984,118.2572,117.7795,118.1875,141708.0
2025-01-22 11:25:00,118.73,118.84,118.57,118.6,94137.0,118.1776,118.2871,118.0183,118.0482,94137.0
2025-01-22 11:30:00,118.63,119.07,118.62,119.0,224243.0,118.0781,118.516,118.0681,118.4463,224243.0
2025-01-22 11:35:00,118.97,119.27,118.93,119.25,113288.0,118.4165,118.7151,118.3767,118.6952,113288.0
2025-01-22 11:40:00,119.25,119.65,119.24,119.34,119250.0,118.6952,119.0933,118.6852,118.7848,119250.0
2025-01-22 11:45:00,119.34,119.42,119.1,119.27,77069.0,118.7848,118.8644,118.5459,118.7151,77069.0
2025-01-22 11:50:00,119.29,119.4,119.14,119.16,72417.0,118.735,118.8445,118.5857,118.6056,72417.0
2025-01-22 11:55:00,119.16,119.5,119.1,119.42,117621.0,118.6056,118.944,118.5459,118.8644,117621.0
2025-01-22 12:00:00,119.42,119.87,119.32,119.83,93799.0,118.8644,119.3123,118.7648,119.2725,93799.0
2025-01-22 12:05:00,119.81,119.94,119.63,119.88,119312.0,119.2526,119.382,119.0734,119.3222,119312.0
2025-01-22 12:10:00,119.85,119.86,119.1,119.31,129325.0,119.2924,119.3023,118.5459,118.7549,129325.0
2025-01-22 12:15:00,119.36,119.85,119.32,119.83,55830.0,118.8047,119.2924,118.7648,119.2725,55830.0
2025-01-22 12:20:00,119.84,119.88,119.52,119.58,45332.0,119.2824,119.3222,118.9639,119.0236,45332.0
2025-01-22 12:25:00,119.58,119.58,119.12,119.4,96016.0,119.0236,119.0236,118.5658,118.8445,96016.0
2025-01-22 12:30:00,119.4,119.47,119.2,119.3,55181.0,118.8445,118.9142,118.6454,118.7449,55181.0
2025-01-22 12:35:00,119.3,119.41,119.22,119.33,103977.0,118.7449,118.8544,118.6653,118.7748,103977.0
2025-01-22 12:40:00,119.33,119.55,119.01,119.23,76078.0,118.7748,118.9938,118.4563,118.6753,76078.0
2025-01-22 12:45:00,119.23,119.23,118.73,118.94,67580.0,118.6753,118.6753,118.1776,118.3866,67580.0
2025-01-22 12:50:00,118.94,118.97,118.51,118.54,98224.0,118.3866,118.4165,117.9586,117.9885,98224.0
2025-01-22 12:55:00,118.56,118.56,118.34,118.38,117985.0,118.0084,118.0084,117.7894,117.8292,117985.0
2025-01-22 13:00:00,118.41,118.42,117.81,118.25,253376.0,117.8591,117.869,117.2619,117.6998,253376.0
2025-01-22 13:05:00,118.25,118.28,118.0,118.02,48094.0,117.6998,117.7297,117.451,117.4709,48094.0
2025-01-22 13:10:00,118.04,118.66,117.99,118.64,33982.0,117.4908,118.1079,117.441,118.088,33982.0
2025-01-22 13:15:00,118.64,118.75,118.58,118.71,34488.0,118.088,118.1975,118.0283,118.1577,34488.0
2025-01-22 13:20:00,118.68,118.87,118.67,118.71,35677.0,118.1278,118.3169,118.1179,118.1577,35677.0
2025-01-22 13:25:00,118.72,118.87,118.66,118.7,35467.0,118.1676,118.3169,118.1079,118.1477,35467.0
2025-01-22 13:30:00,118.7,118.79,118.59,118.6,29146.0,118.1477,118.2373,118.0382,118.0482,29146.0
2025-01-22 13:35:00,118.59,118.73,118.58,118.73,38018.0,118.0382,118.1776,118.0283,118.1776,38018.0
2025-01-22 13:40:00,118.72,118.73,118.59,118.63,29781.0,118.1676,118.1776,118.0382,118.0781,29781.0
2025-01-22 13:45:00,118.63,118.88,118.58,118.7,89137.0,118.0781,118.3269,118.0283,118.1477,89137.0
2025-01-22 13:50:00,118.69,118.76,118.51,118.55,26654.0,118.1378,118.2075,117.9586,117.9984,26654.0
2025-01-22 13:55:00,118.56,118.64,118.52,118.58,20224.0,118.0084,118.088,117.9686,118.0283,20224.0
2025-01-22 14:00:00,118.61,118.61,118.28,118.29,23379.0,118.0582,118.0582,117.7297,117.7396,23379.0
2025-01-22 14:05:00,118.29,118.29,117.52,117.71,111865.0,117.7396,117.7396,116.9732,117.1623,111865.0
2025-01-22 14:10:00,117.73,117.81,117.47,117.81,48732.0,117.1822,117.2619,116.9235,117.2619,48732.0
2025-01-22 14:15:00,117.8,117.97,117.75,117.87,36819.0,117.2519,117.4211,117.2022,117.3216,36819.0
2025-01-22 14:20:00,117.79,117.89,117.72,117.74,29944.0,117.242,117.3415,117.1723,117.1922,29944.0
2025-01-22 14:25:00,117.77,117.8,117.67,117.71,24913.0,117.2221,117.2519,117.1225,117.1623,24913.0
2025-01-22 14:30:00,117.73,117.85,117.64,117.79,24247.0,117.1822,117.3017,117.0927,117.242,24247.0
2025-01-22 14:35:00,117.77,117.89,117.69,117.88,35158.0,117.2221,117.3415,117.1424,117.3315,35158.0
2025-01-22 14:40:00,117.88,117.93,117.71,117.73,61057.0,117.3315,117.3813,117.1623,117.1822,61057.0
2025-01-22 14:45:00,117.71,117.8,117.3,117.46,71404.0,117.1623,117.2519,116.7542,116.9135,71404.0
2025-01-22 14:50:00,117.48,117.67,117.41,117.5,47291.0,116.9334,117.1225,116.8637,116.9533,47291.0
2025-01-22 14:55:00,117.53,117.65,117.37,117.52,37582.0,116.9832,117.1026,116.8239,116.9732,37582.0
2025-01-22 15:00:00,117.51,117.68,117.42,117.68,26770.0,116.9633,117.1325,116.8737,117.1325,26770.0
2025-01-22 15:05:00,117.68,117.75,117.64,117.69,19655.0,117.1325,117.2022,117.0927,117.1424,19655.0
2025-01-22 15:10:00,117.69,117.75,117.62,117.68,24017.0,117.1424,117.2022,117.0728,117.1325,24017.0
2025-01-22 15:15:00,117.66,117.69,117.5,117.56,46739.0,117.1126,117.1424,116.9533,117.013,46739.0
2025-01-22 15:20:00,117.55,117.74,117.51,117.72,29601.0,117.0031,117.1922,116.9633,117.1723,29601.0
2025-01-22 15:25:00,117.7,117.88,117.69,117.83,42281.0,117.1524,117.3315,117.1424,117.2818,42281.0
2025-01-22 15:30:00,117.78,117.96,117.65,117.94,69097.0,117.232,117.4112,117.1026,117.3913,69097.0
2025-01-22 15:35:00,117.94,118.14,117.79,118.12,69591.0,117.3913,117.5903,117.242,117.5704,69591.0
2025-01-22 15:40:00,118.13,118.19,118.03,118.08,67082.0,117.5804,117.6401,117.4809,117.5306,67082.0
2025-01-22 15:45:00,118.08,118.2,118.02,118.17,79944.0,117.5306,117.6501,117.4709,117.6202,79944.0
2025-01-22 15:50:00,118.19,118.24,117.94,117.94,132832.0,117.6401,117.6899,117.3913,117.3913,132832.0
2025-01-22 15:55:00,117.93,117.94,117.64,117.78,366790.0,117.3813,117.3913,117.0927,117.232,366790.0
2025-01-23 09:30:00,118.13,119.15,117.78,119.09,199121.0,117.5804,118.5956,117.232,118.5359,199121.0
2025-01-23 09:35:00,119.09,120.29,119.01,119.9,456225.0,118.5359,119.7303,118.4563,119.3421,456225.0
2025-01-23 09:40:00,119.87,120.13,119.65,119.78,109565.0,119.3123,119.5711,119.0933,119.2227,109565.0
2025-01-23 09:45:00,119.86,120.15,119.79,119.8,124815.0,119.3023,119.591,119.2327,119.2426,124815.0
2025-01-23 09:50:00,119.76,120.0,119.62,119.76,73022.0,119.2028,119.4417,119.0635,119.2028,73022.0
2025-01-23 09:55:00,119.71,119.71,119.14,119.34,139972.0,119.153,119.153,118.5857,118.7848,139972.0
2025-01-23 10:00:00,119.34,119.5,119.17,119.37,96472.0,118.7848,118.944,118.6155,118.8146,96472.0
2025-01-23 10:05:00,119.39,119.39,118.97,119.24,69792.0,118.8345,118.8345,118.4165,118.6852,69792.0
2025-01-23 10:10:00,119.27,119.37,118.9,119.0,125198.0,118.7151,118.8146,118.3468,118.4463,125198.0
2025-01-23 10:15:00,119.0,119.09,118.85,119.04,59748.0,118.4463,118.5359,118.297,118.4862,59748.0
2025-01-23 10:20:00,119.04,119.25,119.03,119.15,126189.0,118.4862,118.6952,118.4762,118.5956,126189.0
2025-01-23 10:25:00,119.15,119.33,119.14,119.17,69287.0,118.5956,118.7748,118.5857,118.6155,69287.0
2025-01-23 10:30:00,119.15,119.52,119.13,119.51,49528.0,118.5956,118.9639,118.5757,118.954,49528.0
2025-01-23 10:35:00,119.52,119.68,119.51,119.6,46092.0,118.9639,119.1232,118.954,119.0435,46092.0
2025-01-23 10:40:00,119.6,119.84,119.57,119.65,54311.0,119.0435,119.2824,119.0137,119.0933,54311.0
2025-01-23 10:45:00,119.65,119.7,119.32,119.46,49035.0,119.0933,119.1431,118.7648,118.9042,49035.0
2025-01-23 10:50:00,119.46,119.93,119.46,119.85,72223.0,118.9042,119.372,118.9042,119.2924,72223.0
2025-01-23 10:55:00,119.87,119.87,119.71,119.85,57917.0,119.3123,119.3123,119.153,119.2924,57917.0
2025-01-23 11:00:00,119.83,120.39,119.83,120.3,87510.0,119.2725,119.8299,119.2725,119.7403,87510.0
2025-01-23 11:05:00,120.3,120.4,120.09,120.39,70032.0,119.7403,119.8398,119.5313,119.8299,70032.0
2025-01-23 11:10:00,120.39,120.72,120.39,120.52,116483.0,119.8299,120.1583,119.8299,119.9593,116483.0
2025-01-23 11:15:00,120.53,120.74,120.46,120.64,64331.0,119.9692,120.1782,119.8995,120.0787,64331.0
2025-01-23 11:20:00,120.62,121.09,120.55,121.04,118252.0,120.0588,120.5266,119.9891,120.4768,118252.0
2025-01-23 11:25:00,121.06,121.33,120.98,121.14,189752.0,120.4968,120.7655,120.4171,120.5764,189752.0
2025-01-23 11:30:00,121.15,121.28,121.02,121.18,113048.0,120.5863,120.7157,120.4569,120.6162,113048.0
2025-01-23 11:35:00,121.19,121.27,120.92,121.07,93144.0,120.6261,120.7058,120.3574,120.5067,93144.0
2025-01-23 11:40:00,121.09,121.15,120.88,121.11,74558.0,120.5266,120.5863,120.3176,120.5465,74558.0
2025-01-23 11:45:00,121.11,121.25,121.0,121.23,87437.0,120.5465,120.6859,120.437,120.666,87437.0
2025-01-23 11:50:00,121.27,121.29,120.9,120.9,55268.0,120.7058,120.7257,120.3375,120.3375,55268.0
2025-01-23 11:55:00,120.92,121.22,120.92,121.06,56044.0,120.3574,120.656,120.3574,120.4968,56044.0
2025-01-23 12:00:00,121.05,121.22,121.04,121.16,70545.0,120.4868,120.656,120.4768,120.5963,70545.0
2025-01-23 12:05:00,121.13,121.39,121.13,121.25,46923.0,120.5664,120.8252,120.5664,120.6859,46923.0
2025-01-23 12:10:00,121.24,121.51,121.22,121.25,73023.0,120.6759,120.9447,120.656,120.6859,73023.0
2025-01-23 12:15:00,121.25,121.27,120.92,120.97,49304.0,120.6859,120.7058,120.3574,120.4072,49304.0
2025-01-23 12:20:00,120.97,121.12,120.91,121.03,49885.0,120.4072,120.5565,120.3475,120.4669,49885.0
2025-01-23 12:25:00,121.05,121.2,121.01,121.19,47104.0,120.4868,120.6361,120.447,120.6261,47104.0
2025-01-23 12:30:00,121.19,121.25,120.97,121.04,86594.0,120.6261,120.6859,120.4072,120.4768,86594.0
2025-01-23 12:35:00,121.04,121.19,121.01,121.15,50855.0,120.4768,120.6261,120.447,120.5863,50855.0
2025-01-23 12:40:00,121.14,121.28,121.08,121.25,33117.0,120.5764,120.7157,120.5167,120.6859,33117.0
2025-01-23 12:45:00,121.23,121.49,121.23,121.48,53583.0,120.666,120.9248,120.666,120.9148,53583.0
2025-01-23 12:50:00,121.5,121.67,121.5,121.6,56439.0,120.9347,121.1039,120.9347,121.0342,56439.0
2025-01-23 12:55:00,121.61,121.73,121.5,121.69,54474.0,121.0442,121.1636,120.9347,121.1238,54474.0
2025-01-23 13:00:00,121.67,121.92,121.67,121.88,96993.0,121.1039,121.3528,121.1039,121.3129,96993.0
2025-01-23 13:05:00,121.88,121.89,121.7,121.83,42599.0,121.3129,121.3229,121.1338,121.2632,42599.0
2025-01-23 13:10:00,121.84,121.89,121.73,121.77,78053.0,121.2731,121.3229,121.1636,121.2034,78053.0
2025-01-23 13:15:00,121.74,121.99,121.73,121.8,107333.0,121.1736,121.4224,121.1636,121.2333,107333.0
2025-01-23 13:20:00,121.81,121.89,121.73,121.81,81849.0,121.2433,121.3229,121.1636,121.2433,81849.0
2025-01-23 13:25:00,121.82,121.87,121.66,121.85,42793.0,121.2532,121.303,121.094,121.2831,42793.0
2025-01-23 13:30:00,121.84,122.18,121.84,122.14,126196.0,121.2731,121.6115,121.2731,121.5717,126196.0
2025-01-23 13:35:00,122.14,122.15,121.85,121.93,79367.0,121.5717,121.5817,121.2831,121.3627,79367.0
2025-01-23 13:40:00,121.92,121.98,121.78,121.89,38315.0,121.3528,121.4125,121.2134,121.3229,38315.0
2025-01-23 13:45:00,121.87,121.95,121.57,121.68,94734.0,121.303,121.3826,121.0044,121.1139,94734.0
2025-01-23 13:50:00,121.66,121.96,121.57,121.89,61300.0,121.094,121.3926,121.0044,121.3229,61300.0
2025-01-23 13:55:00,121.89,121.96,121.78,121.86,35981.0,121.3229,121.3926,121.2134,121.293,35981.0
2025-01-23 14:00:00,121.86,121.92,121.77,121.77,45360.0,121.293,121.3528,121.2034,121.2034,45360.0
2025-01-23 14:05:00,121.8,121.84,121.72,121.82,61967.0,121.2333,121.2731,121.1537,121.2532,61967.0
2025-01-23 14:10:00,121.82,121.89,121.75,121.84,69273.0,121.2532,121.3229,121.1835,121.2731,69273.0
2025-01-23 14:15:00,121.84,121.9,121.76,121.79,63253.0,121.2731,121.3328,121.1935,121.2234,63253.0
2025-01-23 14:20:00,121.79,122.09,121.77,122.08,89540.0,121.2234,121.522,121.2034,121.512,89540.0
2025-01-23 14:25:00,122.05,122.14,122.01,122.12,68122.0,121.4821,121.5717,121.4423,121.5518,68122.0
2025-01-23 14:30:00,122.11,122.2,122.06,122.14,63910.0,121.5419,121.6314,121.4921,121.5717,63910.0
2025-01-23 14:35:00,122.16,122.21,121.87,121.93,85624.0,121.5916,121.6414,121.303,121.3627,85624.0
2025-01-23 14:40:00,121.92,122.19,121.91,122.19,44593.0,121.3528,121.6215,121.3428,121.6215,44593.0
2025-01-23 14:45:00,122.17,122.24,122.1,122.16,57525.0,121.6016,121.6713,121.5319,121.5916,57525.0
2025-01-23 14:50:00,122.15,122.26,122.14,122.2,59111.0,121.5817,121.6912,121.5717,121.6314,59111.0
2025-01-23 14:55:00,122.2,122.21,122.1,122.14,67796.0,121.6314,121.6414,121.5319,121.5717,67796.0
2025-01-23 15:00:00,122.15,122.18,122.05,122.09,76148.0,121.5817,121.6115,121.4821,121.522,76148.0
2025-01-23 15:05:00,122.09,122.11,122.0,122.06,57941.0,121.522,121.5419,121.4324,121.4921,57941.0
2025-01-23 15:10:00,122.06,122.23,121.83,122.18,104330.0,121.4921,121.6613,121.2632,121.6115,104330.0
2025-01-23 15:15:00,122.21,122.28,122.15,122.16,78878.0,121.6414,121.7111,121.5817,121.5916,78878.0
2025-01-23 15:20:00,122.16,122.39,122.15,122.38,89876.0,121.5916,121.8206,121.5817,121.8106,89876.0
2025-01-23 15:25:00,122.37,122.68,122.33,122.63,188444.0,121.8007,122.1092,121.7608,122.0594,188444.0
2025-01-23 15:30:00,122.62,122.88,122.51,122.84,270645.0,122.0495,122.3083,121.94,122.2685,270645.0
2025-01-23 15:35:00,122.86,123.1,122.84,122.98,261362.0,122.2884,122.5273,122.2685,122.4078,261362.0
2025-01-23 15:40:00,122.99,123.02,122.74,122.79,124958.0,122.4178,122.4476,122.1689,122.2187,124958.0
2025-01-23 15:45:00,122.79,123.09,122.79,123.06,178097.0,122.2187,122.5173,122.2187,122.4874,178097.0
2025-01-23 15:50:00,123.05,123.17,122.81,122.94,316503.0,122.4775,122.5969,122.2386,122.368,316503.0
2025-01-23 15:55:00,122.95,123.23,122.9,123.22,777976.0,122.378,122.6567,122.3282,122.6467,777976.0
2025-01-24 09:30:00,122.59,123.1,122.2,122.3,244761.0,122.0196,122.5273,121.6314,121.731,244761.0
2025-01-24 09:35:00,122.3,123.13,122.18,123.0,101262.0,121.731,122.5571,121.6115,122.4277,101262.0
2025-01-24 09:40:00,123.02,123.13,122.61,123.03,96625.0,122.4476,122.5571,122.0395,122.4576,96625.0
2025-01-24 09:45:00,123.06,123.76,122.96,123.75,74376.0,122.4874,123.1842,122.3879,123.1742,74376.0
2025-01-24 09:50:00,123.7,124.02,123.55,123.84,267508.0,123.1245,123.443,122.9752,123.2638,267508.0
2025-01-24 09:55:00,123.81,124.19,123.8,124.07,137308.0,123.234,123.6122,123.224,123.4927,137308.0
2025-01-24 10:00:00,124.1,124.38,123.94,124.38,101567.0,123.5226,123.8013,123.3634,123.8013,101567.0
2025-01-24 10:05:00,124.34,124.93,124.13,124.76,163297.0,123.7615,124.3487,123.5525,124.1795,163297.0
2025-01-24 10:10:00,124.77,124.85,124.43,124.83,108449.0,124.1895,124.2691,123.8511,124.2492,108449.0
2025-01-24 10:15:00,124.83,125.14,124.65,125.06,365959.0,124.2492,124.5578,124.07,124.4781,365959.0
2025-01-24 10:20:00,125.05,125.17,124.9,125.11,177702.0,124.4682,124.5876,124.3189,124.5279,177702.0
2025-01-24 10:25:00,125.1,125.2,124.82,124.86,94201.0,124.518,124.6175,124.2393,124.2791,94201.0
2025-01-24 10:30:00,124.86,125.07,124.8,125.04,78790.0,124.2791,124.4881,124.2194,124.4582,78790.0
2025-01-24 10:35:00,125.05,125.33,125.01,125.24,72563.0,124.4682,124.7469,124.4284,124.6573,72563.0
2025-01-24 10:40:00,125.25,125.39,125.09,125.19,155599.0,124.6673,124.8066,124.508,124.6075,155599.0
2025-01-24 10:45:00,125.21,125.52,125.08,125.52,84187.0,124.6274,124.936,124.498,124.936,84187.0
2025-01-24 10:50:00,125.55,125.67,125.11,125.18,84164.0,124.9659,125.0853,124.5279,124.5976,84164.0
2025-01-24 10:55:00,125.17,125.47,125.09,125.29,58050.0,124.5876,124.8862,124.508,124.7071,58050.0
2025-01-24 11:00:00,125.25,125.25,125.0,125.08,41357.0,124.6673,124.6673,124.4184,124.498,41357.0
2025-01-24 11:05:00,125.05,125.07,124.6,124.66,74249.0,124.4682,124.4881,124.0203,124.08,74249.0
2025-01-24 11:10:00,124.66,124.7,124.37,124.52,52346.0,124.08,124.1198,123.7914,123.9407,52346.0
2025-01-24 11:15:00,124.53,124.6,124.34,124.47,36594.0,123.9506,124.0203,123.7615,123.8909,36594.0
2025-01-24 11:20:00,124.46,124.72,124.43,124.64,46767.0,123.8809,124.1397,123.8511,124.0601,46767.0
2025-01-24 11:25:00,124.64,124.73,124.43,124.73,44400.0,124.0601,124.1497,123.8511,124.1497,44400.0
2025-01-24 11:30:00,124.73,124.89,124.73,124.86,51899.0,124.1497,124.3089,124.1497,124.2791,51899.0
2025-01-24 11:35:00,124.83,124.83,124.51,124.6,83683.0,124.2492,124.2492,123.9307,124.0203,83683.0
2025-01-24 11:40:00,124.65,124.8,124.52,124.52,64047.0,124.07,124.2194,123.9407,123.9407,64047.0
2025-01-24 11:45:00,124.5,124.57,124.47,124.51,19428.0,123.9207,123.9904,123.8909,123.9307,19428.0
2025-01-24 11:50:00,124.53,124.84,124.51,124.82,35409.0,123.9506,124.2592,123.9307,124.2393,35409.0
2025-01-24 11:55:00,124.8,124.99,124.8,124.97,71001.0,124.2194,124.4085,124.2194,124.3886,71001.0
2025-01-24 12:00:00,124.96,125.07,124.88,125.01,43093.0,124.3786,124.4881,124.299,124.4284,43093.0
2025-01-24 12:05:00,125.03,125.08,124.96,125.01,86145.0,124.4483,124.498,124.3786,124.4284,86145.0
2025-01-24 12:10:00,125.02,125.07,124.52,124.6,191739.0,124.4383,124.4881,123.9407,124.0203,191739.0
2025-01-24 12:15:00,124.61,124.88,124.53,124.64,57036.0,124.0302,124.299,123.9506,124.0601,57036.0
2025-01-24 12:20:00,124.66,124.99,124.62,124.79,147625.0,124.08,124.4085,124.0402,124.2094,147625.0
2025-01-24 12:25:00,124.81,125.0,124.8,124.87,25311.0,124.2293,124.4184,124.2194,124.289,25311.0
2025-01-24 12:30:00,124.86,124.97,124.84,124.93,14591.0,124.2791,124.3886,124.2592,124.3487,14591.0
2025-01-24 12:35:00,124.94,125.09,124.9,125.08,25528.0,124.3587,124.508,124.3189,124.498,25528.0
2025-01-24 12:40:00,125.09,125.21,124.95,124.96,38230.0,124.508,124.6274,124.3687,124.3786,38230.0
2025-01-24 12:45:00,124.96,125.06,124.86,124.93,23341.0,124.3786,124.4781,124.2791,124.3487,23341.0
2025-01-24 12:50:00,124.92,125.03,124.9,124.96,22340.0,124.3388,124.4483,124.3189,124.3786,22340.0
2025-01-24 12:55:00,124.96,125.0,124.85,124.87,21773.0,124.3786,124.4184,124.2691,124.289,21773.0
2025-01-24 13:00:00,124.86,124.88,124.79,124.85,23568.0,124.2791,124.299,124.2094,124.2691,23568.0
2025-01-24 13:05:00,124.86,124.96,124.82,124.93,24627.0,124.2791,124.3786,124.2393,124.3487,24627.0
2025-01-24 13:10:00,124.93,124.96,124.81,124.87,38692.0,124.3487,124.3786,124.2293,124.289,38692.0
2025-01-24 13:15:00,124.87,124.91,124.7,124.77,49041.0,124.289,124.3288,124.1198,124.1895,49041.0
2025-01-24 13:20:00,124.78,124.97,124.66,124.81,79923.0,124.1994,124.3886,124.08,124.2293,79923.0
2025-01-24 13:25:00,124.83,124.93,124.76,124.84,82574.0,124.2492,124.3487,124.1795,124.2592,82574.0
2025-01-24 13:30:00,124.83,125.0,124.6,124.62,145091.0,124.2492,124.4184,124.0203,124.0402,145091.0
2025-01-24 13:35:00,124.63,124.74,124.5,124.51,91976.0,124.0501,124.1596,123.9207,123.9307,91976.0
2025-01-24 13:40:00,124.53,124.69,124.49,124.69,68699.0,123.9506,124.1099,123.9108,124.1099,68699.0
2025-01-24 13:45:00,124.69,124.84,124.63,124.76,88323.0,124.1099,124.2592,124.0501,124.1795,88323.0
2025-01-24 13:50:00,124.77,124.92,124.68,124.73,71546.0,124.1895,124.3388,124.0999,124.1497,71546.0
2025-01-24 13:55:00,124.74,124.86,124.67,124.8,44162.0,124.1596,124.2791,124.09,124.2194,44162.0
2025-01-24 14:00:00,124.8,124.88,124.72,124.82,32200.0,124.2194,124.299,124.1397,124.2393,32200.0
2025-01-24 14:05:00,124.81,124.84,124.71,124.71,27259.0,124.2293,124.2592,124.1298,124.1298,27259.0
2025-01-24 14:10:00,124.73,124.85,124.64,124.79,38487.0,124.1497,124.2691,124.0601,124.2094,38487.0
2025-01-24 14:15:00,124.79,124.82,124.72,124.74,40170.0,124.2094,124.2393,124.1397,124.1596,40170.0
2025-01-24 14:20:00,124.75,124.84,124.66,124.66,31472.0,124.1696,124.2592,124.08,124.08,31472.0
2025-01-24 14:25:00,124.65,124.83,124.63,124.82,46242.0,124.07,124.2492,124.0501,124.2393,46242.0
2025-01-24 14:30:00,124.84,124.92,124.73,124.81,25890.0,124.2592,124.3388,124.1497,124.2293,25890.0
2025-01-24 14:35:00,124.82,124.96,124.8,124.94,55012.0,124.2393,124.3786,124.2194,124.3587,55012.0
2025-01-24 14:40:00,124.94,124.98,124.84,124.93,44946.0,124.3587,124.3985,124.2592,124.3487,44946.0
2025-01-24 14:45:00,124.93,125.0,124.91,124.93,21035.0,124.3487,124.4184,124.3288,124.3487,21035.0
2025-01-24 14:50:00,124.91,125.0,124.9,124.93,40300.0,124.3288,124.4184,124.3189,124.3487,40300.0
2025-01-24 14:55:00,124.95,125.05,124.92,125.0,71628.0,124.3687,124.4682,124.3388,124.4184,71628.0
2025-01-24 15:00:00,125.0,125.03,124.85,124.98,65444.0,124.4184,124.4483,124.2691,124.3985,65444.0
2025-01-24 15:05:00,124.99,124.99,124.71,124.72,50126.0,124.4085,124.4085,124.1298,124.1397,50126.0
2025-01-24 15:10:00,124.75,124.8,124.68,124.72,41906.0,124.1696,124.2194,124.0999,124.1397,41906.0
2025-01-24 15:15:00,124.72,124.85,124.67,124.83,47704.0,124.1397,124.2691,124.09,124.2492,47704.0
2025-01-24 15:20:00,124.83,124.94,124.8,124.88,33233.0,124.2492,124.3587,124.2194,124.299,33233.0
2025-01-24 15:25:00,124.9,125.04,124.83,124.85,65292.0,124.3189,124.4582,124.2492,124.2691,65292.0
2025-01-24 15:30:00,124.85,124.91,124.74,124.79,88303.0,124.2691,124.3288,124.1596,124.2094,88303.0
2025-01-24 15:35:00,124.8,124.97,124.76,124.76,105247.0,124.2194,124.3886,124.1795,124.1795,105247.0
2025-01-24 15:40:00,124.76,124.94,124.67,124.82,160689.0,124.1795,124.3587,124.09,124.2393,160689.0
2025-01-24 15:45:00,124.82,125.02,124.82,124.99,131300.0,124.2393,124.4383,124.2393,124.4085,131300.0
2025-01-24 15:50:00,125.0,125.1,124.91,125.04,188664.0,124.4184,124.518,124.3288,124.4582,188664.0
2025-01-24 15:55:00,125.05,125.21,125.02,125.04,547225.0,124.4682,124.6274,124.4383,124.4582,547225.0
2025-01-27 09:30:00,126.73,126.85,125.47,126.21,383646.0,126.1404,126.2598,124.8862,125.6228,383646.0
2025-01-27 09:35:00,126.28,128.19,126.26,127.67,329107.0,125.6925,127.5936,125.6726,127.076,329107.0
2025-01-27 09:40:00,127.68,127.7,126.94,127.01,144225.0,127.086,127.1059,126.3494,126.4191,144225.0
2025-01-27 09:45:00,127.03,127.11,126.56,126.84,90448.0,126.439,126.5186,125.9712,126.2499,90448.0
2025-01-27 09:50:00,126.81,126.96,126.68,126.83,101082.0,126.22,126.3693,126.0906,126.2399,101082.0
2025-01-27 09:55:00,126.84,126.91,126.49,126.69,74297.0,126.2499,126.3195,125.9015,126.1006,74297.0
2025-01-27 10:00:00,126.7,126.92,126.42,126.76,71986.0,126.1105,126.3295,125.8318,126.1702,71986.0
2025-01-27 10:05:00,126.79,126.91,126.55,126.63,60077.0,126.2001,126.3195,125.9612,126.0408,60077.0
2025-01-27 10:10:00,126.6,126.99,126.36,126.85,40352.0,126.011,126.3992,125.7721,126.2598,40352.0
2025-01-27 10:15:00,126.83,127.47,126.79,127.43,69663.0,126.2399,126.8769,126.2001,126.8371,69663.0
2025-01-27 10:20:00,127.31,127.92,127.27,127.68,75263.0,126.7177,127.3248,126.6779,127.086,75263.0
2025-01-27 10:25:00,127.68,127.89,127.58,127.65,80384.0,127.086,127.295,126.9864,127.0561,80384.0
2025-01-27 10:30:00,127.65,127.87,127.64,127.87,91401.0,127.0561,127.2751,127.0461,127.2751,91401.0
2025-01-27 10:35:00,127.85,128.13,127.72,127.92,183116.0,127.2552,127.5339,127.1258,127.3248,183116.0
2025-01-27 10:40:00,127.86,128.49,127.86,128.47,88433.0,127.2651,127.8922,127.2651,127.8723,88433.0
2025-01-27 10:45:00,128.49,128.88,128.29,128.37,133307.0,127.8922,128.2804,127.6931,127.7727,133307.0
2025-01-27 10:50:00,128.35,129.37,128.33,128.7,204892.0,127.7528,128.7681,127.7329,128.1012,204892.0
2025-01-27 10:55:00,128.64,128.79,128.45,128.74,96604.0,128.0415,128.1908,127.8524,128.141,96604.0
2025-01-27 11:00:00,128.74,129.16,128.62,129.05,154867.0,128.141,128.5591,128.0216,128.4496,154867.0
2025-01-27 11:05:00,129.08,129.32,128.9,128.92,78339.0,128.4794,128.7183,128.3003,128.3202,78339.0
2025-01-27 11:10:00,128.92,129.21,128.86,129.19,65988.0,128.3202,128.6088,128.2605,128.5889,65988.0
2025-01-27 11:15:00,129.18,129.18,128.76,129.01,65008.0,128.579,128.579,128.1609,128.4098,65008.0
2025-01-27 11:20:00,129.01,129.29,129.01,129.19,77266.0,128.4098,128.6885,128.4098,128.5889,77266.0
2025-01-27 11:25:00,129.22,129.23,128.83,128.92,86676.0,128.6188,128.6287,128.2306,128.3202,86676.0
2025-01-27 11:30:00,128.9,128.92,128.62,128.8,39329.0,128.3003,128.3202,128.0216,128.2007,39329.0
2025-01-27 11:35:00,128.78,129.21,128.75,128.97,55148.0,128.1808,128.6088,128.151,128.37,55148.0
2025-01-27 11:40:00,128.96,128.99,128.82,128.88,25601.0,128.36,128.3899,128.2206,128.2804,25601.0
2025-01-27 11:45:00,128.9,129.14,128.73,128.9,53401.0,128.3003,128.5392,128.1311,128.3003,53401.0
2025-01-27 11:50:00,128.94,129.01,128.8,129.0,37814.0,128.3401,128.4098,128.2007,128.3998,37814.0
2025-01-27 11:55:00,129.02,129.17,128.97,129.05,51056.0,128.4197,128.569,128.37,128.4496,51056.0
2025-01-27 12:00:00,129.06,129.07,128.62,128.9,41955.0,128.4595,128.4695,128.0216,128.3003,41955.0
2025-01-27 12:05:00,128.9,128.9,128.7,128.72,67224.0,128.3003,128.3003,128.1012,128.1211,67224.0
2025-01-27 12:10:00,128.72,128.85,128.53,128.82,59133.0,128.1211,128.2505,127.932,128.2206,59133.0
2025-01-27 12:15:00,128.83,128.9,128.71,128.8,47062.0,128.2306,128.3003,128.1112,128.2007,47062.0
2025-01-27 12:20:00,128.79,128.95,128.74,128.91,64380.0,128.1908,128.35,128.141,128.3102,64380.0
2025-01-27 12:25:00,128.91,129.33,128.85,129.33,82118.0,128.3102,128.7283,128.2505,128.7283,82118.0
2025-01-27 12:30:00,129.3,129.46,129.3,129.34,67008.0,128.6984,128.8577,128.6984,128.7382,67008.0
2025-01-27 12:35:00,129.34,129.37,129.22,129.28,79120.0,128.7382,128.7681,128.6188,128.6785,79120.0
2025-01-27 12:40:00,129.27,129.5,129.09,129.3,45358.0,128.6686,128.8975,128.4894,128.6984,45358.0
2025-01-27 12:45:00,129.3,129.38,129.14,129.19,61994.0,128.6984,128.778,128.5392,128.5889,61994.0
2025-01-27 12:50:00,129.19,129.39,129.16,129.33,65126.0,128.5889,128.788,128.5591,128.7283,65126.0
2025-01-27 12:55:00,129.33,129.46,129.28,129.4,38706.0,128.7283,128.8577,128.6785,128.7979,38706.0
2025-01-27 13:00:00,129.4,129.4,128.85,128.91,68894.0,128.7979,128.7979,128.2505,128.3102,68894.0
2025-01-27 13:05:00,128.91,128.93,128.77,128.82,35245.0,128.3102,128.3301,128.1709,128.2206,35245.0
2025-01-27 13:10:00,128.8,129.08,128.8,129.08,83451.0,128.2007,128.4794,128.2007,128.4794,83451.0
2025-01-27 13:15:00,129.07,129.22,129.02,129.18,28536.0,128.4695,128.6188,128.4197,128.579,28536.0
2025-01-27 13:20:00,129.15,129.23,129.03,129.22,20224.0,128.5491,128.6287,128.4297,128.6188,20224.0
2025-01-27 13:25:00,129.22,129.27,129.12,129.25,33655.0,128.6188,128.6686,128.5193,128.6486,33655.0
2025-01-27 13:30:00,129.28,129.38,129.19,129.31,24360.0,128.6785,128.778,128.5889,128.7084,24360.0
2025-01-27 13:35:00,129.29,129.29,129.14,129.14,19913.0,128.6885,128.6885,128.5392,128.5392,19913.0
2025-01-27 13:40:00,129.13,129.33,129.09,129.32,37906.0,128.5292,128.7283,128.4894,128.7183,37906.0
2025-01-27 13:45:00,129.3,129.39,129.25,129.36,34026.0,128.6984,128.788,128.6486,128.7581,34026.0
2025-01-27 13:50:00,129.35,129.44,129.33,129.44,30806.0,128.7482,128.8378,128.7283,128.8378,30806.0
2025-01-27 13:55:00,129.43,129.48,129.17,129.32,82242.0,128.8278,128.8776,128.569,128.7183,82242.0
2025-01-27 14:00:00,129.33,129.36,129.01,129.09,42304.0,128.7283,128.7581,128.4098,128.4894,42304.0
2025-01-27 14:05:00,129.09,129.11,128.89,129.08,29804.0,128.4894,128.5093,128.2903,128.4794,29804.0
2025-01-27 14:10:00,129.08,129.23,128.94,129.08,64423.0,128.4794,128.6287,128.3401,128.4794,64423.0
2025-01-27 14:15:00,129.1,129.33,129.1,129.27,51616.0,128.4993,128.7283,128.4993,128.6686,51616.0
2025-01-27 14:20:00,129.27,129.35,129.17,129.22,43661.0,128.6686,128.7482,128.569,128.6188,43661.0
2025-01-27 14:25:00,129.24,129.47,129.24,129.41,46607.0,128.6387,128.8676,128.6387,128.8079,46607.0
2025-01-27 14:30:00,129.41,129.49,129.39,129.41,40774.0,128.8079,128.8875,128.788,128.8079,40774.0
2025-01-27 14:35:00,129.4,129.69,129.34,129.65,52632.0,128.7979,129.0866,128.7382,129.0468,52632.0
2025-01-27 14:40:00,129.67,129.68,129.37,129.42,71644.0,129.0667,129.0766,128.7681,128.8179,71644.0
2025-01-27 14:45:00,129.42,129.69,129.41,129.69,44790.0,128.8179,129.0866,128.8079,129.0866,44790.0
2025-01-27 14:50:00,129.68,129.76,129.63,129.71,35475.0,129.0766,129.1563,129.0269,129.1065,35475.0
2025-01-27 14:55:00,129.7,129.74,129.62,129.63,41519.0,129.0966,129.1364,129.0169,129.0269,41519.0
2025-01-27 15:00:00,129.62,129.7,129.56,129.56,41844.0,129.0169,129.0966,128.9572,128.9572,41844.0
2025-01-27 15:05:00,129.56,129.57,129.26,129.33,41197.0,128.9572,128.9672,128.6586,128.7283,41197.0
2025-01-27 15:10:00,129.33,129.4,129.21,129.29,53628.0,128.7283,128.7979,128.6088,128.6885,53628.0
2025-01-27 15:15:00,129.29,129.57,129.19,129.51,66968.0,128.6885,128.9672,128.5889,128.9074,66968.0
2025-01-27 15:20:00,129.51,129.61,129.43,129.55,60786.0,128.9074,129.007,128.8278,128.9473,60786.0
2025-01-27 15:25:00,129.54,129.56,129.26,129.36,69833.0,128.9373,128.9572,128.6586,128.7581,69833.0
2025-01-27 15:30:00,129.38,129.38,129.05,129.18,65920.0,128.778,128.778,128.4496,128.579,65920.0
2025-01-27 15:35:00,129.19,129.36,129.16,129.18,78655.0,128.5889,128.7581,128.5591,128.579,78655.0
2025-01-27 15:40:00,129.18,129.32,129.1,129.13,67170.0,128.579,128.7183,128.4993,128.5292,67170.0
2025-01-27 15:45:00,129.13,129.15,128.92,129.04,141742.0,128.5292,128.5491,128.3202,128.4396,141742.0
2025-01-27 15:50:00,129.06,129.39,128.99,129.35,160706.0,128.4595,128.788,128.3899,128.7482,160706.0
2025-01-27 15:55:00,129.36,129.61,129.34,129.43,606407.0,128.7581,129.007,128.7382,128.8278,606407.0
2025-01-28 09:30:00,129.75,129.76,128.85,128.97,255369.0,129.1463,129.1563,128.2505,128.37,255369.0
2025-01-28 09:35:00,128.86,129.06,128.23,128.31,73926.0,128.2605,128.4595,127.6334,127.713,73926.0
2025-01-28 09:40:00,128.37,128.63,127.44,128.63,215969.0,127.7727,128.0315,126.8471,128.0315,215969.0
2025-01-28 09:45:00,128.47,128.55,127.95,128.13,98944.0,127.8723,127.9519,127.3547,127.5339,98944.0
2025-01-28 09:50:00,128.13,128.34,127.96,128.34,74100.0,127.5339,127.7429,127.3646,127.7429,74100.0
2025-01-28 09:55:00,128.29,128.64,128.19,128.64,42001.0,127.6931,128.0415,127.5936,128.0415,42001.0
2025-01-28 10:00:00,128.59,129.1,128.54,128.99,68891.0,127.9917,128.4993,127.942,128.3899,68891.0
2025-01-28 10:05:00,128.95,129.2,128.67,129.2,67675.0,128.35,128.5989,128.0713,128.5989,67675.0
2025-01-28 10:10:00,129.11,129.57,129.11,129.48,75899.0,128.5093,128.9672,128.5093,128.8776,75899.0
2025-01-28 10:15:00,129.53,129.67,129.38,129.55,91383.0,128.9273,129.0667,128.778,128.9473,91383.0
2025-01-28 10:20:00,129.55,129.6,129.22,129.54,84667.0,128.9473,128.997,128.6188,128.9373,84667.0
2025-01-28 10:25:00,129.5,129.5,129.17,129.21,47903.0,128.8975,128.8975,128.569,128.6088,47903.0
2025-01-28 10:30:00,129.21,129.32,129.02,129.25,81274.0,128.6088,128.7183,128.4197,128.6486,81274.0
2025-01-28 10:35:00,129.25,129.33,128.99,129.21,190576.0,128.6486,128.7283,128.3899,128.6088,190576.0
2025-01-28 10:40:00,129.22,129.38,129.07,129.34,65989.0,128.6188,128.778,128.4695,128.7382,65989.0
2025-01-28 10:45:00,129.33,129.75,129.22,129.68,138944.0,128.7283,129.1463,128.6188,129.0766,138944.0
2025-01-28 10:50:00,129.68,129.85,129.62,129.69,102940.0,129.0766,129.2459,129.0169,129.0866,102940.0
2025-01-28 10:55:00,129.72,129.75,129.46,129.53,62279.0,129.1165,129.1463,128.8577,128.9273,62279.0
2025-01-28 11:00:00,129.55,129.66,129.44,129.47,40421.0,128.9473,129.0567,128.8378,128.8676,40421.0
2025-01-28 11:05:00,129.47,129.48,128.97,128.97,128197.0,128.8676,128.8776,128.37,128.37,128197.0
2025-01-28 11:10:00,128.96,129.03,128.81,128.96,50211.0,128.36,128.4297,128.2107,128.36,50211.0
2025-01-28 11:15:00,128.96,129.07,128.9,128.92,60959.0,128.36,128.4695,128.3003,128.3202,60959.0
2025-01-28 11:20:00,128.94,128.97,128.41,128.71,206234.0,128.3401,128.37,127.8126,128.1112,206234.0
2025-01-28 11:25:00,128.68,128.71,128.36,128.41,35897.0,128.0813,128.1112,127.7628,127.8126,35897.0
2025-01-28 11:30:00,128.37,128.46,128.07,128.12,45032.0,127.7727,127.8623,127.4741,127.5239,45032.0
2025-01-28 11:35:00,128.11,128.35,128.0,128.32,75786.0,127.514,127.7528,127.4045,127.723,75786.0
2025-01-28 11:40:00,128.34,128.46,128.29,128.46,31035.0,127.7429,127.8623,127.6931,127.8623,31035.0
2025-01-28 11:45:00,128.45,128.47,128.33,128.47,23263.0,127.8524,127.8723,127.7329,127.8723,23263.0
2025-01-28 11:50:00,128.47,128.47,128.12,128.25,15519.0,127.8723,127.8723,127.5239,127.6533,15519.0
2025-01-28 11:55:00,128.19,128.25,128.04,128.11,20118.0,127.5936,127.6533,127.4443,127.514,20118.0
2025-01-28 12:00:00,128.11,128.11,127.84,127.89,18634.0,127.514,127.514,127.2452,127.295,18634.0
2025-01-28 12:05:00,127.9,128.15,127.81,128.11,41705.0,127.3049,127.5538,127.2153,127.514,41705.0
2025-01-28 12:10:00,128.14,128.15,127.93,128.0,38155.0,127.5438,127.5538,127.3348,127.4045,38155.0
2025-01-28 12:15:00,128.0,128.04,127.96,127.97,17298.0,127.4045,127.4443,127.3646,127.3746,17298.0
2025-01-28 12:20:00,127.97,128.04,127.83,127.98,20723.0,127.3746,127.4443,127.2353,127.3846,20723.0
2025-01-28 12:25:00,127.97,128.1,127.73,127.77,40908.0,127.3746,127.504,127.1357,127.1755,40908.0
2025-01-28 12:30:00,127.78,127.81,127.67,127.74,48193.0,127.1855,127.2153,127.076,127.1457,48193.0
2025-01-28 12:35:00,127.75,127.94,127.64,127.92,51175.0,127.1556,127.3447,127.0461,127.3248,51175.0
2025-01-28 12:40:00,127.89,128.06,127.89,128.06,20181.0,127.295,127.4642,127.295,127.4642,20181.0
2025-01-28 12:45:00,128.07,128.22,127.93,128.22,34286.0,127.4741,127.6234,127.3348,127.6234,34286.0
2025-01-28 12:50:00,128.23,128.3,128.17,128.25,23311.0,127.6334,127.7031,127.5737,127.6533,23311.0
2025-01-28 12:55:00,128.27,128.38,128.26,128.31,14525.0,127.6732,127.7827,127.6633,127.713,14525.0
2025-01-28 13:00:00,128.31,128.36,128.11,128.15,41741.0,127.713,127.7628,127.514,127.5538,41741.0
2025-01-28 13:05:00,128.16,128.16,127.95,127.96,16260.0,127.5637,127.5637,127.3547,127.3646,16260.0
2025-01-28 13:10:00,127.97,128.05,127.81,127.85,22919.0,127.3746,127.4542,127.2153,127.2552,22919.0
2025-01-28 13:15:00,127.86,127.9,127.77,127.88,29174.0,127.2651,127.3049,127.1755,127.285,29174.0
2025-01-28 13:20:00,127.9,127.94,127.82,127.88,28282.0,127.3049,127.3447,127.2253,127.285,28282.0
2025-01-28 13:25:00,127.88,127.96,127.77,127.9,32935.0,127.285,127.3646,127.1755,127.3049,32935.0
2025-01-28 13:30:00,127.93,128.7,127.85,128.02,395589.0,127.3348,128.1012,127.2552,127.4244,395589.0
2025-01-28 13:35:00,128.02,128.13,128.0,128.06,31101.0,127.4244,127.5339,127.4045,127.4642,31101.0
2025-01-28 13:40:00,128.08,128.16,128.0,128.13,14760.0,127.4841,127.5637,127.4045,127.5339,14760.0
2025-01-28 13:45:00,128.11,128.11,127.89,127.92,16092.0,127.514,127.514,127.295,127.3248,16092.0
2025-01-28 13:50:00,127.94,128.0,127.63,127.63,21054.0,127.3447,127.4045,127.0362,127.0362,21054.0
2025-01-28 13:55:00,127.65,127.75,127.63,127.63,57223.0,127.0561,127.1556,127.0362,127.0362,57223.0
2025-01-28 14:00:00,127.66,127.72,127.56,127.62,60260.0,127.066,127.1258,126.9665,127.0262,60260.0
2025-01-28 14:05:00,127.62,127.62,127.33,127.4,99743.0,127.0262,127.0262,126.7376,126.8073,99743.0
2025-01-28 14:10:00,127.39,127.39,127.22,127.26,62956.0,126.7973,126.7973,126.6281,126.6679,62956.0
2025-01-28 14:15:00,127.25,127.39,127.2,127.38,30186.0,126.658,126.7973,126.6082,126.7873,30186.0
2025-01-28 14:20:00,127.4,127.56,127.4,127.47,22374.0,126.8073,126.9665,126.8073,126.8769,22374.0
2025-01-28 14:25:00,127.48,127.63,127.42,127.61,25004.0,126.8869,127.0362,126.8272,127.0163,25004.0
2025-01-28 14:30:00,127.63,127.65,127.4,127.43,16137.0,127.0362,127.0561,126.8073,126.8371,16137.0
2025-01-28 14:35:00,127.44,127.51,127.33,127.36,22503.0,126.8471,126.9167,126.7376,126.7674,22503.0
2025-01-28 14:40:00,127.36,127.38,127.27,127.33,26148.0,126.7674,126.7873,126.6779,126.7376,26148.0
2025-01-28 14:45:00,127.35,127.39,127.23,127.29,26039.0,126.7575,126.7973,126.638,126.6978,26039.0
2025-01-28 14:50:00,127.29,127.5,127.27,127.5,21420.0,126.6978,126.9068,126.6779,126.9068,21420.0
2025-01-28 14:55:00,127.52,127.54,127.41,127.46,26596.0,126.9267,126.9466,126.8172,126.867,26596.0
2025-01-28 15:00:00,127.44,127.62,127.39,127.55,44506.0,126.8471,127.0262,126.7973,126.9566,44506.0
2025-01-28 15:05:00,127.54,127.73,127.52,127.59,40581.0,126.9466,127.1357,126.9267,126.9964,40581.0
2025-01-28 15:10:00,127.57,127.6,127.34,127.38,51714.0,126.9765,127.0063,126.7475,126.7873,51714.0
2025-01-28 15:15:00,127.39,127.44,127.25,127.26,39271.0,126.7973,126.8471,126.658,126.6679,39271.0
2025-01-28 15:20:00,127.26,127.32,126.99,127.06,67593.0,126.6679,126.7276,126.3992,126.4688,67593.0
2025-01-28 15:25:00,127.06,127.12,126.68,126.73,104794.0,126.4688,126.5286,126.0906,126.1404,104794.0
2025-01-28 15:30:00,126.73,126.85,126.67,126.74,65795.0,126.1404,126.2598,126.0807,126.1503,65795.0
2025-01-28 15:35:00,126.75,126.94,126.72,126.91,48761.0,126.1603,126.3494,126.1304,126.3195,48761.0
2025-01-28 15:40:00,126.9,127.08,126.87,127.07,55305.0,126.3096,126.4887,126.2797,126.4788,55305.0
2025-01-28 15:45:00,127.08,127.29,127.08,127.22,84669.0,126.4887,126.6978,126.4887,126.6281,84669.0
2025-01-28 15:50:00,127.23,127.29,127.13,127.27,249518.0,126.638,126.6978,126.5385,126.6779,249518.0
2025-01-28 15:55:00,127.25,127.57,127.23,127.5,684363.0,126.658,126.9765,126.638,126.9068,684363.0
2025-01-29 09:30:00,128.16,128.27,127.71,128.18,200626.0,127.5637,127.6732,127.1158,127.5836,200626.0
2025-01-29 09:35:00,128.13,128.4,127.99,128.32,82064.0,127.5339,127.8026,127.3945,127.723,82064.0
2025-01-29 09:40:00,128.32,128.62,128.25,128.62,96762.0,127.723,128.0216,127.6533,128.0216,96762.0
2025-01-29 09:45:00,128.56,129.09,128.43,129.09,137066.0,127.9619,128.4894,127.8325,128.4894,137066.0
2025-01-29 09:50:00,129.07,129.19,128.65,128.79,66697.0,128.4695,128.5889,128.0514,128.1908,66697.0
2025-01-29 09:55:00,128.78,129.3,128.77,129.24,100329.0,128.1808,128.6984,128.1709,128.6387,100329.0
2025-01-29 10:00:00,129.22,129.25,128.8,128.81,69516.0,128.6188,128.6486,128.2007,128.2107,69516.0
2025-01-29 10:05:00,128.76,129.09,128.53,128.91,81634.0,128.1609,128.4894,127.932,128.3102,81634.0
2025-01-29 10:10:00,128.91,128.98,128.48,128.93,96409.0,128.3102,128.3799,127.8822,128.3301,96409.0
2025-01-29 10:15:00,128.94,129.09,128.83,128.83,66402.0,128.3401,128.4894,128.2306,128.2306,66402.0
2025-01-29 10:20:00,128.87,129.06,128.84,129.06,51945.0,128.2704,128.4595,128.2406,128.4595,51945.0
2025-01-29 10:25:00,129.04,129.07,128.81,128.98,35969.0,128.4396,128.4695,128.2107,128.3799,35969.0
2025-01-29 10:30:00,128.97,128.97,128.6,128.63,36549.0,128.37,128.37,128.0017,128.0315,36549.0
2025-01-29 10:35:00,128.63,128.67,128.46,128.6,53847.0,128.0315,128.0713,127.8623,128.0017,53847.0
2025-01-29 10:40:00,128.63,129.09,128.58,129.03,90629.0,128.0315,128.4894,127.9818,128.4297,90629.0
2025-01-29 10:45:00,129.02,129.2,128.8,128.84,116333.0,128.4197,128.5989,128.2007,128.2406,116333.0
2025-01-29 10:50:00,128.84,128.98,128.83,128.88,47812.0,128.2406,128.3799,128.2306,128.2804,47812.0
2025-01-29 10:55:00,128.88,129.04,128.81,128.96,58551.0,128.2804,128.4396,128.2107,128.36,58551.0
2025-01-29 11:00:00,128.97,129.02,128.75,128.83,47907.0,128.37,128.4197,128.151,128.2306,47907.0
2025-01-29 11:05:00,128.83,128.92,128.69,128.77,58327.0,128.2306,128.3202,128.0913,128.1709,58327.0
2025-01-29 11:10:00,128.75,128.76,128.62,128.72,35720.0,128.151,128.1609,128.0216,128.1211,35720.0
2025-01-29 11:15:00,128.72,128.77,128.63,128.71,30012.0,128.1211,128.1709,128.0315,128.1112,30012.0
2025-01-29 11:20:00,128.72,128.72,128.3,128.3,51862.0,128.1211,128.1211,127.7031,127.7031,51862.0
2025-01-29 11:25:00,128.3,128.33,128.02,128.31,67930.0,127.7031,127.7329,127.4244,127.713,67930.0
2025-01-29 11:30:00,128.31,128.48,128.2,128.28,69059.0,127.713,127.8822,127.6035,127.6832,69059.0
2025-01-29 11:35:00,128.28,128.33,128.11,128.13,17823.0,127.6832,127.7329,127.514,127.5339,17823.0
2025-01-29 11:40:00,128.13,128.27,128.01,128.09,20275.0,127.5339,127.6732,127.4144,127.494,20275.0
2025-01-29 11:45:00,128.09,128.31,128.09,128.3,15686.0,127.494,127.713,127.494,127.7031,15686.0
2025-01-29 11:50:00,128.3,128.56,128.25,128.56,55273.0,127.7031,127.9619,127.6533,127.9619,55273.0
2025-01-29 11:55:00,128.56,128.56,128.4,128.49,28770.0,127.9619,127.9619,127.8026,127.8922,28770.0
2025-01-29 12:00:00,128.52,128.63,128.5,128.63,18260.0,127.922,128.0315,127.9021,128.0315,18260.0
2025-01-29 12:05:00,128.64,128.78,128.63,128.66,36607.0,128.0415,128.1808,128.0315,128.0614,36607.0
2025-01-29 12:10:00,128.68,128.83,128.67,128.68,28161.0,128.0813,128.2306,128.0713,128.0813,28161.0
2025-01-29 12:15:00,128.7,128.73,128.64,128.66,22129.0,128.1012,128.1311,128.0415,128.0614,22129.0
2025-01-29 12:20:00,128.65,128.69,128.57,128.66,22078.0,128.0514,128.0913,127.9718,128.0614,22078.0
2025-01-29 12:25:00,128.66,128.69,128.62,128.66,26546.0,128.0614,128.0913,128.0216,128.0614,26546.0
2025-01-29 12:30:00,128.68,128.77,128.66,128.73,36159.0,128.0813,128.1709,128.0614,128.1311,36159.0
2025-01-29 12:35:00,128.73,128.76,128.6,128.69,44183.0,128.1311,128.1609,128.0017,128.0913,44183.0
2025-01-29 12:40:00,128.72,128.74,128.51,128.58,30369.0,128.1211,128.141,127.9121,127.9818,30369.0
2025-01-29 12:45:00,128.55,128.66,128.55,128.66,26699.0,127.9519,128.0614,127.9519,128.0614,26699.0
2025-01-29 12:50:00,128.68,128.7,128.57,128.63,23310.0,128.0813,128.1012,127.9718,128.0315,23310.0
2025-01-29 12:55:00,128.63,128.67,128.55,128.63,18180.0,128.0315,128.0713,127.9519,128.0315,18180.0
2025-01-29 13:00:00,128.61,128.69,128.41,128.49,20856.0,128.0116,128.0913,127.8126,127.8922,20856.0
2025-01-29 13:05:00,128.49,128.56,128.38,128.52,36612.0,127.8922,127.9619,127.7827,127.922,36612.0
2025-01-29 13:10:00,128.54,128.57,128.43,128.56,27895.0,127.942,127.9718,127.8325,127.9619,27895.0
2025-01-29 13:15:00,128.55,128.59,128.5,128.58,14892.0,127.9519,127.9917,127.9021,127.9818,14892.0
2025-01-29 13:20:00,128.59,128.65,128.54,128.6,24995.0,127.9917,128.0514,127.942,128.0017,24995.0
2025-01-29 13:25:00,128.61,128.76,128.6,128.75,19920.0,128.0116,128.1609,128.0017,128.151,19920.0
2025-01-29 13:30:00,128.77,128.8,128.6,128.6,26584.0,128.1709,128.2007,128.0017,128.0017,26584.0
2025-01-29 13:35:00,128.58,128.64,128.56,128.56,19340.0,127.9818,128.0415,127.9619,127.9619,19340.0
2025-01-29 13:40:00,128.56,128.6,128.52,128.58,16957.0,127.9619,128.0017,127.922,127.9818,16957.0
2025-01-29 13:45:00,128.57,128.59,128.49,128.59,27229.0,127.9718,127.9917,127.8922,127.9917,27229.0
2025-01-29 13:50:00,128.59,128.59,128.51,128.58,25551.0,127.9917,127.9917,127.9121,127.9818,25551.0
2025-01-29 13:55:00,128.59,128.6,128.42,128.48,32027.0,127.9917,128.0017,127.8225,127.8822,32027.0
2025-01-29 14:00:00,128.46,128.46,128.28,128.32,33870.0,127.8623,127.8623,127.6832,127.723,33870.0
2025-01-29 14:05:00,128.35,128.42,128.2,128.25,32308.0,127.7528,127.8225,127.6035,127.6533,32308.0
2025-01-29 14:10:00,128.25,128.44,128.22,128.41,31136.0,127.6533,127.8424,127.6234,127.8126,31136.0
2025-01-29 14:15:00,128.42,128.47,128.2,128.29,29925.0,127.8225,127.8723,127.6035,127.6931,29925.0
2025-01-29 14:20:00,128.28,128.3,128.14,128.14,18090.0,127.6832,127.7031,127.5438,127.5438,18090.0
2025-01-29 14:25:00,128.19,128.19,128.0,128.16,13472.0,127.5936,127.5936,127.4045,127.5637,13472.0
2025-01-29 14:30:00,128.15,128.34,128.15,128.22,43299.0,127.5538,127.7429,127.5538,127.6234,43299.0
2025-01-29 14:35:00,128.25,128.44,128.21,128.34,23865.0,127.6533,127.8424,127.6135,127.7429,23865.0
2025-01-29 14:40:00,128.34,128.45,128.06,128.09,22582.0,127.7429,127.8524,127.4642,127.494,22582.0
2025-01-29 14:45:00,128.12,128.13,127.9,127.98,62816.0,127.5239,127.5339,127.3049,127.3846,62816.0
2025-01-29 14:50:00,128.03,128.19,127.88,127.88,30929.0,127.4343,127.5936,127.285,127.285,30929.0
2025-01-29 14:55:00,127.92,127.93,127.76,127.79,58878.0,127.3248,127.3348,127.1656,127.1954,58878.0
2025-01-29 15:00:00,127.79,127.95,127.77,127.86,30526.0,127.1954,127.3547,127.1755,127.2651,30526.0
2025-01-29 15:05:00,127.85,127.94,127.78,127.83,41377.0,127.2552,127.3447,127.1855,127.2353,41377.0
2025-01-29 15:10:00,127.86,128.07,127.85,127.95,31198.0,127.2651,127.4741,127.2552,127.3547,31198.0
2025-01-29 15:15:00,127.98,127.99,127.82,127.97,30287.0,127.3846,127.3945,127.2253,127.3746,30287.0
2025-01-29 15:20:00,128.0,128.13,127.95,128.13,225062.0,127.4045,127.5339,127.3547,127.5339,225062.0
2025-01-29 15:25:00,128.14,128.26,127.99,128.04,44051.0,127.5438,127.6633,127.3945,127.4443,44051.0
2025-01-29 15:30:00,128.05,128.17,128.04,128.12,62016.0,127.4542,127.5737,127.4443,127.5239,62016.0
2025-01-29 15:35:00,128.12,128.12,127.74,127.81,86660.0,127.5239,127.5239,127.1457,127.2153,86660.0
2025-01-29 15:40:00,127.81,127.95,127.7,127.7,47651.0,127.2153,127.3547,127.1059,127.1059,47651.0
2025-01-29 15:45:00,127.71,127.83,127.63,127.83,51910.0,127.1158,127.2353,127.0362,127.2353,51910.0
2025-01-29 15:50:00,127.84,127.99,127.67,127.7,228667.0,127.2452,127.3945,127.076,127.1059,228667.0
2025-01-29 15:55:00,127.7,127.9,127.68,127.86,250407.0,127.1059,127.3049,127.086,127.2651,250407.0
2025-01-30 09:30:00,127.99,128.38,127.87,128.32,203438.0,127.3945,127.7827,127.2751,127.723,203438.0
2025-01-30 09:35:00,128.38,128.78,128.15,128.55,321180.0,127.7827,128.1808,127.5538,127.9519,321180.0
2025-01-30 09:40:00,128.59,128.91,128.46,128.72,126360.0,127.9917,128.3102,127.8623,128.1211,126360.0
2025-01-30 09:45:00,128.75,128.8,128.55,128.63,22389.0,128.151,128.2007,127.9519,128.0315,22389.0
2025-01-30 09:50:00,128.54,128.73,128.4,128.7,62005.0,127.942,128.1311,127.8026,128.1012,62005.0
2025-01-30 09:55:00,128.69,128.74,128.54,128.54,27213.0,128.0913,128.141,127.942,127.942,27213.0
2025-01-30 10:00:00,128.53,128.67,128.07,128.12,65908.0,127.932,128.0713,127.4741,127.5239,65908.0
2025-01-30 10:05:00,128.15,128.27,127.8,127.83,38725.0,127.5538,127.6732,127.2054,127.2353,38725.0
2025-01-30 10:10:00,127.8,127.87,127.39,127.47,53181.0,127.2054,127.2751,126.7973,126.8769,53181.0
2025-01-30 10:15:00,127.47,127.55,127.21,127.41,91447.0,126.8769,126.9566,126.6181,126.8172,91447.0
2025-01-30 10:20:00,127.4,127.68,127.26,127.26,65995.0,126.8073,127.086,126.6679,126.6679,65995.0
2025-01-30 10:25:00,127.32,127.44,127.19,127.23,42468.0,126.7276,126.8471,126.5982,126.638,42468.0
2025-01-30 10:30:00,127.23,127.41,127.19,127.35,29561.0,126.638,126.8172,126.5982,126.7575,29561.0
2025-01-30 10:35:00,127.35,127.54,127.32,127.47,21580.0,126.7575,126.9466,126.7276,126.8769,21580.0
2025-01-30 10:40:00,127.44,127.78,127.39,127.63,23739.0,126.8471,127.1855,126.7973,127.0362,23739.0
2025-01-30 10:45:00,127.63,127.73,127.44,127.55,28348.0,127.0362,127.1357,126.8471,126.9566,28348.0
2025-01-30 10:50:00,127.58,127.65,127.43,127.63,31990.0,126.9864,127.0561,126.8371,127.0362,31990.0
2025-01-30 10:55:00,127.64,127.86,127.53,127.86,72250.0,127.0461,127.2651,126.9367,127.2651,72250.0
2025-01-30 11:00:00,127.83,127.99,127.8,127.85,19454.0,127.2353,127.3945,127.2054,127.2552,19454.0
2025-01-30 11:05:00,127.83,127.87,127.71,127.76,14504.0,127.2353,127.2751,127.1158,127.1656,14504.0
2025-01-30 11:10:00,127.76,127.95,127.67,127.75,20293.0,127.1656,127.3547,127.076,127.1556,20293.0
2025-01-30 11:15:00,127.76,127.86,127.63,127.86,17205.0,127.1656,127.2651,127.0362,127.2651,17205.0
2025-01-30 11:20:00,127.87,127.91,127.71,127.87,16700.0,127.2751,127.3149,127.1158,127.2751,16700.0
2025-01-30 11:25:00,127.84,128.0,127.83,127.91,57584.0,127.2452,127.4045,127.2353,127.3149,57584.0
2025-01-30 11:30:00,127.91,127.91,127.81,127.91,28671.0,127.3149,127.3149,127.2153,127.3149,28671.0
2025-01-30 11:35:00,127.91,128.06,127.86,128.03,39813.0,127.3149,127.4642,127.2651,127.4343,39813.0
2025-01-30 11:40:00,128.04,128.11,127.98,128.02,30423.0,127.4443,127.514,127.3846,127.4244,30423.0
2025-01-30 11:45:00,128.03,128.13,128.0,128.01,43909.0,127.4343,127.5339,127.4045,127.4144,43909.0
2025-01-30 11:50:00,128.01,128.06,127.93,128.03,20344.0,127.4144,127.4642,127.3348,127.4343,20344.0
2025-01-30 11:55:00,128.0,128.05,127.91,128.0,23728.0,127.4045,127.4542,127.3149,127.4045,23728.0
2025-01-30 12:00:00,128.0,128.2,128.0,128.16,19605.0,127.4045,127.6035,127.4045,127.5637,19605.0
2025-01-30 12:05:00,128.15,128.3,128.14,128.22,24680.0,127.5538,127.7031,127.5438,127.6234,24680.0
2025-01-30 12:10:00,128.21,128.32,128.18,128.19,17021.0,127.6135,127.723,127.5836,127.5936,17021.0
2025-01-30 12:15:00,128.19,128.36,128.19,128.33,22218.0,127.5936,127.7628,127.5936,127.7329,22218.0
2025-01-30 12:20:00,128.34,128.53,128.31,128.5,35709.0,127.7429,127.932,127.713,127.9021,35709.0
2025-01-30 12:25:00,128.51,128.57,128.47,128.55,22188.0,127.9121,127.9718,127.8723,127.9519,22188.0
2025-01-30 12:30:00,128.55,128.57,128.39,128.49,18943.0,127.9519,127.9718,127.7926,127.8922,18943.0
2025-01-30 12:35:00,128.45,128.61,128.44,128.57,48146.0,127.8524,128.0116,127.8424,127.9718,48146.0
2025-01-30 12:40:00,128.57,128.6,128.48,128.5,10387.0,127.9718,128.0017,127.8822,127.9021,10387.0
2025-01-30 12:45:00,128.5,128.63,128.46,128.56,21113.0,127.9021,128.0315,127.8623,127.9619,21113.0
2025-01-30 12:50:00,128.54,128.68,128.48,128.68,27971.0,127.942,128.0813,127.8822,128.0813,27971.0
2025-01-30 12:55:00,128.68,128.83,128.65,128.83,23714.0,128.0813,128.2306,128.0514,128.2306,23714.0
2025-01-30 13:00:00,128.83,129.0,128.83,128.87,23829.0,128.2306,128.3998,128.2306,128.2704,23829.0
2025-01-30 13:05:00,128.88,128.91,128.84,128.88,16859.0,128.2804,128.3102,128.2406,128.2804,16859.0
2025-01-30 13:10:00,128.88,128.91,128.8,128.89,14039.0,128.2804,128.3102,128.2007,128.2903,14039.0
2025-01-30 13:15:00,128.91,128.91,128.82,128.85,29707.0,128.3102,128.3102,128.2206,128.2505,29707.0
2025-01-30 13:20:00,128.85,128.9,128.83,128.84,13936.0,128.2505,128.3003,128.2306,128.2406,13936.0
2025-01-30 13:25:00,128.84,128.93,128.8,128.86,15452.0,128.2406,128.3301,128.2007,128.2605,15452.0
2025-01-30 13:30:00,128.85,128.9,128.79,128.89,54188.0,128.2505,128.3003,128.1908,128.2903,54188.0
2025-01-30 13:35:00,128.89,128.95,128.85,128.93,21628.0,128.2903,128.35,128.2505,128.3301,21628.0
2025-01-30 13:40:00,128.9,129.08,128.87,129.02,28004.0,128.3003,128.4794,128.2704,128.4197,28004.0
2025-01-30 13:45:00,129.03,129.1,128.97,129.02,15786.0,128.4297,128.4993,128.37,128.4197,15786.0
2025-01-30 13:50:00,129.02,129.09,129.01,129.02,13040.0,128.4197,128.4894,128.4098,128.4197,13040.0
2025-01-30 13:55:00,128.98,129.04,128.94,129.01,13189.0,128.3799,128.4396,128.3401,128.4098,13189.0
2025-01-30 14:00:00,129.01,129.05,128.96,129.01,19541.0,128.4098,128.4496,128.36,128.4098,19541.0
2025-01-30 14:05:00,129.01,129.05,128.94,129.01,21039.0,128.4098,128.4496,128.3401,128.4098,21039.0
2025-01-30 14:10:00,129.03,129.04,128.97,128.99,32369.0,128.4297,128.4396,128.37,128.3899,32369.0
2025-01-30 14:15:00,128.99,129.02,128.83,128.84,20318.0,128.3899,128.4197,128.2306,128.2406,20318.0
2025-01-30 14:20:00,128.84,128.98,128.83,128.98,18021.0,128.2406,128.3799,128.2306,128.3799,18021.0
2025-01-30 14:25:00,128.98,128.98,128.83,128.91,27003.0,128.3799,128.3799,128.2306,128.3102,27003.0
2025-01-30 14:30:00,128.89,128.94,128.84,128.9,14307.0,128.2903,128.3401,128.2406,128.3003,14307.0
2025-01-30 14:35:00,128.9,128.91,128.85,128.9,12410.0,128.3003,128.3102,128.2505,128.3003,12410.0
2025-01-30 14:40:00,128.9,128.96,128.88,128.89,12849.0,128.3003,128.36,128.2804,128.2903,12849.0
2025-01-30 14:45:00,128.92,128.92,128.79,128.88,22121.0,128.3202,128.3202,128.1908,128.2804,22121.0
2025-01-30 14:50:00,128.89,128.91,128.75,128.78,18928.0,128.2903,128.3102,128.151,128.1808,18928.0
2025-01-30 14:55:00,128.78,128.82,128.76,128.78,20998.0,128.1808,128.2206,128.1609,128.1808,20998.0
2025-01-30 15:00:00,128.78,128.92,128.72,128.88,23547.0,128.1808,128.3202,128.1211,128.2804,23547.0
2025-01-30 15:05:00,128.89,128.98,128.86,128.97,16621.0,128.2903,128.3799,128.2605,128.37,16621.0
2025-01-30 15:10:00,128.98,129.11,128.98,129.09,38754.0,128.3799,128.5093,128.3799,128.4894,38754.0
2025-01-30 15:15:00,129.11,129.12,128.93,128.97,28494.0,128.5093,128.5193,128.3301,128.37,28494.0
2025-01-30 15:20:00,128.97,129.11,128.95,129.11,35323.0,128.37,128.5093,128.35,128.5093,35323.0
2025-01-30 15:25:00,129.11,129.19,129.03,129.03,41170.0,128.5093,128.5889,128.4297,128.4297,41170.0
2025-01-30 15:30:00,129.05,129.19,129.04,129.11,60779.0,128.4496,128.5889,128.4396,128.5093,60779.0
2025-01-30 15:35:00,129.11,129.11,128.56,128.58,65658.0,128.5093,128.5093,127.9619,127.9818,65658.0
2025-01-30 15:40:00,128.56,128.57,128.26,128.38,59774.0,127.9619,127.9718,127.6633,127.7827,59774.0
2025-01-30 15:45:00,128.38,128.72,128.34,128.65,129784.0,127.7827,128.1211,127.7429,128.0514,129784.0
2025-01-30 15:50:00,128.64,128.88,128.56,128.79,167410.0,128.0415,128.2804,127.9619,128.1908,167410.0
2025-01-30 15:55:00,128.8,128.99,128.64,128.8,347419.0,128.2007,128.3899,128.0415,128.2007,347419.0
2025-01-31 09:30:00,128.37,128.56,128.02,128.19,96408.0,127.7727,127.9619,127.4244,127.5936,96408.0
2025-01-31 09:35:00,128.18,128.5,128.15,128.35,38140.0,127.5836,127.9021,127.5538,127.7528,38140.0
2025-01-31 09:40:00,128.35,128.55,128.19,128.35,32346.0,127.7528,127.9519,127.5936,127.7528,32346.0
2025-01-31 09:45:00,128.35,128.76,128.18,128.59,84935.0,127.7528,128.1609,127.5836,127.9917,84935.0
2025-01-31 09:50:00,128.55,128.63,128.2,128.45,28962.0,127.9519,128.0315,127.6035,127.8524,28962.0
2025-01-31 09:55:00,128.46,128.49,128.24,128.28,115265.0,127.8623,127.8922,127.6433,127.6832,115265.0
2025-01-31 10:00:00,128.24,128.25,128.04,128.09,39821.0,127.6433,127.6533,127.4443,127.494,39821.0
2025-01-31 10:05:00,128.06,128.25,127.99,128.22,18121.0,127.4642,127.6533,127.3945,127.6234,18121.0
2025-01-31 10:10:00,128.21,128.54,128.19,128.52,38473.0,127.6135,127.942,127.5936,127.922,38473.0
2025-01-31 10:15:00,128.48,128.67,128.43,128.46,20504.0,127.8822,128.0713,127.8325,127.8623,20504.0
2025-01-31 10:20:00,128.5,128.55,128.34,128.42,16323.0,127.9021,127.9519,127.7429,127.8225,16323.0
2025-01-31 10:25:00,128.42,128.51,128.34,128.34,30060.0,127.8225,127.9121,127.7429,127.7429,30060.0
2025-01-31 10:30:00,128.38,128.45,128.28,128.32,22562.0,127.7827,127.8524,127.6832,127.723,22562.0
2025-01-31 10:35:00,128.31,128.39,128.27,128.35,25014.0,127.713,127.7926,127.6732,127.7528,25014.0
2025-01-31 10:40:00,128.32,128.36,128.05,128.05,33187.0,127.723,127.7628,127.4542,127.4542,33187.0
2025-01-31 10:45:00,128.06,128.16,128.0,128.12,20296.0,127.4642,127.5637,127.4045,127.5239,20296.0
2025-01-31 10:50:00,128.12,128.34,128.09,128.12,41901.0,127.5239,127.7429,127.494,127.5239,41901.0
2025-01-31 10:55:00,128.12,128.24,128.11,128.23,8954.0,127.5239,127.6433,127.514,127.6334,8954.0
2025-01-31 11:00:00,128.24,128.27,128.11,128.18,17962.0,127.6433,127.6732,127.514,127.5836,17962.0
2025-01-31 11:05:00,128.18,128.31,128.17,128.3,10147.0,127.5836,127.713,127.5737,127.7031,10147.0
2025-01-31 11:10:00,128.28,128.28,128.09,128.14,47928.0,127.6832,127.6832,127.494,127.5438,47928.0
2025-01-31 11:15:00,128.13,128.19,128.03,128.04,25710.0,127.5339,127.5936,127.4343,127.4443,25710.0
2025-01-31 11:20:00,128.05,128.09,127.92,127.92,38222.0,127.4542,127.494,127.3248,127.3248,38222.0
2025-01-31 11:25:00,127.92,128.02,127.9,128.01,20814.0,127.3248,127.4244,127.3049,127.4144,20814.0
2025-01-31 11:30:00,128.0,128.09,127.93,128.09,55291.0,127.4045,127.494,127.3348,127.494,55291.0
2025-01-31 11:35:00,128.09,128.12,127.98,128.09,30139.0,127.494,127.5239,127.3846,127.494,30139.0
2025-01-31 11:40:00,128.09,128.32,128.09,128.29,16420.0,127.494,127.723,127.494,127.6931,16420.0
2025-01-31 11:45:00,128.29,128.3,128.1,128.15,46023.0,127.6931,127.7031,127.504,127.5538,46023.0
2025-01-31 11:50:00,128.17,128.2,128.09,128.09,16613.0,127.5737,127.6035,127.494,127.494,16613.0
2025-01-31 11:55:00,128.09,128.16,128.06,128.1,14627.0,127.494,127.5637,127.4642,127.504,14627.0
2025-01-31 12:00:00,128.11,128.15,128.08,128.13,28989.0,127.514,127.5538,127.4841,127.5339,28989.0
2025-01-31 12:05:00,128.13,128.18,128.06,128.16,26391.0,127.5339,127.5836,127.4642,127.5637,26391.0
2025-01-31 12:10:00,128.15,128.3,128.15,128.27,34624.0,127.5538,127.7031,127.5538,127.6732,34624.0
2025-01-31 12:15:00,128.24,128.35,128.14,128.32,10556.0,127.6433,127.7528,127.5438,127.723,10556.0
2025-01-31 12:20:00,128.34,128.37,128.26,128.35,19143.0,127.7429,127.7727,127.6633,127.7528,19143.0
2025-01-31 12:25:00,128.37,128.4,128.34,128.35,22142.0,127.7727,127.8026,127.7429,127.7528,22142.0
2025-01-31 12:30:00,128.35,128.39,128.28,128.37,37047.0,127.7528,127.7926,127.6832,127.7727,37047.0
2025-01-31 12:35:00,128.37,128.44,128.35,128.39,11570.0,127.7727,127.8424,127.7528,127.7926,11570.0
2025-01-31 12:40:00,128.4,128.46,128.38,128.42,11298.0,127.8026,127.8623,127.7827,127.8225,11298.0
2025-01-31 12:45:00,128.41,128.49,128.37,128.45,21957.0,127.8126,127.8922,127.7727,127.8524,21957.0
2025-01-31 12:50:00,128.46,128.46,128.39,128.42,18817.0,127.8623,127.8623,127.7926,127.8225,18817.0
2025-01-31 12:55:00,128.42,128.46,128.38,128.46,14022.0,127.8225,127.8623,127.7827,127.8623,14022.0
2025-01-31 13:00:00,128.45,128.49,128.35,128.39,21978.0,127.8524,127.8922,127.7528,127.7926,21978.0
2025-01-31 13:05:00,128.39,128.46,128.36,128.45,23769.0,127.7926,127.8623,127.7628,127.8524,23769.0
2025-01-31 13:10:00,128.44,128.54,128.44,128.53,18729.0,127.8424,127.942,127.8424,127.932,18729.0
2025-01-31 13:15:00,128.53,128.64,128.31,128.31,28539.0,127.932,128.0415,127.713,127.713,28539.0
2025-01-31 13:20:00,128.3,128.49,128.26,128.41,23113.0,127.7031,127.8922,127.6633,127.8126,23113.0
2025-01-31 13:25:00,128.38,128.41,128.32,128.41,19607.0,127.7827,127.8126,127.723,127.8126,19607.0
2025-01-31 13:30:00,128.41,128.43,128.21,128.22,24083.0,127.8126,127.8325,127.6135,127.6234,24083.0
2025-01-31 13:35:00,128.17,128.19,127.95,127.97,31188.0,127.5737,127.5936,127.3547,127.3746,31188.0
2025-01-31 13:40:00,128.0,128.15,128.0,128.15,21450.0,127.4045,127.5538,127.4045,127.5538,21450.0
2025-01-31 13:45:00,128.12,128.14,128.06,128.12,21064.0,127.5239,127.5438,127.4642,127.5239,21064.0
2025-01-31 13:50:00,128.12,128.14,127.97,128.04,33750.0,127.5239,127.5438,127.3746,127.4443,33750.0
2025-01-31 13:55:00,128.02,128.05,127.9,127.91,11220.0,127.4244,127.4542,127.3049,127.3149,11220.0
2025-01-31 14:00:00,127.91,128.03,127.84,127.92,21384.0,127.3149,127.4343,127.2452,127.3248,21384.0
2025-01-31 14:05:00,127.89,127.89,127.7,127.81,21146.0,127.295,127.295,127.1059,127.2153,21146.0
2025-01-31 14:10:00,127.81,127.92,127.78,127.85,22630.0,127.2153,127.3248,127.1855,127.2552,22630.0
2025-01-31 14:15:00,127.86,127.91,127.79,127.84,16690.0,127.2651,127.3149,127.1954,127.2452,16690.0
2025-01-31 14:20:00,127.84,127.9,127.79,127.86,11490.0,127.2452,127.3049,127.1954,127.2651,11490.0
2025-01-31 14:25:00,127.88,127.97,127.84,127.93,100921.0,127.285,127.3746,127.2452,127.3348,100921.0
2025-01-31 14:30:00,127.94,128.19,127.94,128.13,185271.0,127.3447,127.5936,127.3447,127.5339,185271.0
2025-01-31 14:35:00,128.12,128.22,128.09,128.14,15610.0,127.5239,127.6234,127.494,127.5438,15610.0
2025-01-31 14:40:00,128.14,128.16,127.94,127.98,17648.0,127.5438,127.5637,127.3447,127.3846,17648.0
2025-01-31 14:45:00,127.96,128.01,127.88,127.94,16105.0,127.3646,127.4144,127.285,127.3447,16105.0
2025-01-31 14:50:00,127.94,128.04,127.83,128.02,19535.0,127.3447,127.4443,127.2353,127.4244,19535.0
2025-01-31 14:55:00,128.01,128.07,127.97,128.03,15054.0,127.4144,127.4741,127.3746,127.4343,15054.0
2025-01-31 15:00:00,128.01,128.04,127.84,127.9,19061.0,127.4144,127.4443,127.2452,127.3049,19061.0
2025-01-31 15:05:00,127.91,127.97,127.86,127.93,19206.0,127.3149,127.3746,127.2651,127.3348,19206.0
2025-01-31 15:10:00,127.92,128.18,127.9,128.05,31881.0,127.3248,127.5836,127.3049,127.4542,31881.0
2025-01-31 15:15:00,128.07,128.22,128.03,128.03,31782.0,127.4741,127.6234,127.4343,127.4343,31782.0
2025-01-31 15:20:00,128.03,128.05,127.94,128.03,25961.0,127.4343,127.4542,127.3447,127.4343,25961.0
2025-01-31 15:25:00,128.03,128.08,127.98,128.0,33805.0,127.4343,127.4841,127.3846,127.4045,33805.0
2025-01-31 15:30:00,128.01,128.09,127.84,127.9,46199.0,127.4144,127.494,127.2452,127.3049,46199.0
2025-01-31 15:35:00,127.89,127.96,127.77,127.83,34250.0,127.295,127.3646,127.1755,127.2353,34250.0
2025-01-31 15:40:00,127.82,127.98,127.8,127.94,100870.0,127.2253,127.3846,127.2054,127.3447,100870.0
2025-01-31 15:45:00,127.93,128.25,127.89,128.22,62096.0,127.3348,127.6533,127.295,127.6234,62096.0
2025-01-31 15:50:00,128.25,128.25,127.95,127.96,163165.0,127.6533,127.6533,127.3547,127.3646,163165.0
2025-01-31 15:55:00,127.97,127.98,127.68,127.92,338855.0,127.3746,127.3846,127.086,127.3248,338855.0
2025-02-03 09:30:00,126.65,128.29,126.65,127.9,204560.0,126.0607,127.6931,126.0607,127.3049,204560.0
2025-02-03 09:35:00,127.92,127.92,126.51,126.66,92584.0,127.3248,127.3248,125.9214,126.0707,92584.0
2025-02-03 09:40:00,126.67,126.88,126.19,126.23,69004.0,126.0807,126.2897,125.6029,125.6427,69004.0
2025-02-03 09:45:00,126.25,126.93,126.24,126.86,49612.0,125.6626,126.3394,125.6527,126.2698,49612.0
2025-02-03 09:50:00,126.83,126.83,126.55,126.68,58489.0,126.2399,126.2399,125.9612,126.0906,58489.0
2025-02-03 09:55:00,126.66,126.87,126.42,126.51,46321.0,126.0707,126.2797,125.8318,125.9214,46321.0
2025-02-03 10:00:00,126.48,126.87,126.01,126.79,62733.0,125.8915,126.2797,125.4237,126.2001,62733.0
2025-02-03 10:05:00,126.77,127.04,126.57,126.77,89074.0,126.1802,126.4489,125.9811,126.1802,89074.0
2025-02-03 10:10:00,126.76,126.98,126.72,126.84,15721.0,126.1702,126.3892,126.1304,126.2499,15721.0
2025-02-03 10:15:00,126.82,126.84,126.54,126.72,28640.0,126.23,126.2499,125.9513,126.1304,28640.0
2025-02-03 10:20:00,126.7,127.3,126.66,127.14,45054.0,126.1105,126.7077,126.0707,126.5485,45054.0
2025-02-03 10:25:00,127.13,127.41,127.05,127.28,33157.0,126.5385,126.8172,126.4589,126.6878,33157.0
2025-02-03 10:30:00,127.32,127.34,127.04,127.19,33398.0,126.7276,126.7475,126.4489,126.5982,33398.0
2025-02-03 10:35:00,127.23,127.38,127.17,127.37,27278.0,126.638,126.7873,126.5783,126.7774,27278.0
2025-02-03 10:40:00,127.35,127.48,127.22,127.41,27198.0,126.7575,126.8869,126.6281,126.8172,27198.0
2025-02-03 10:45:00,127.4,127.41,127.12,127.14,23759.0,126.8073,126.8172,126.5286,126.5485,23759.0
2025-02-03 10:50:00,127.12,127.36,127.1,127.36,37437.0,126.5286,126.7674,126.5087,126.7674,37437.0
2025-02-03 10:55:00,127.36,127.58,127.33,127.44,50566.0,126.7674,126.9864,126.7376,126.8471,50566.0
2025-02-03 11:00:00,127.44,127.63,127.28,127.41,49647.0,126.8471,127.0362,126.6878,126.8172,49647.0
2025-02-03 11:05:00,127.44,127.67,127.28,127.43,49441.0,126.8471,127.076,126.6878,126.8371,49441.0
2025-02-03 11:10:00,127.44,127.77,127.41,127.69,39974.0,126.8471,127.1755,126.8172,127.0959,39974.0
2025-02-03 11:15:00,127.68,127.94,127.66,127.87,30468.0,127.086,127.3447,127.066,127.2751,30468.0
2025-02-03 11:20:00,127.88,128.09,127.87,128.05,47583.0,127.285,127.494,127.2751,127.4542,47583.0
2025-02-03 11:25:00,128.03,128.08,127.83,127.96,34746.0,127.4343,127.4841,127.2353,127.3646,34746.0
2025-02-03 11:30:00,127.95,128.13,127.89,128.06,43495.0,127.3547,127.5339,127.295,127.4642,43495.0
2025-02-03 11:35:00,128.06,128.17,128.04,128.13,24228.0,127.4642,127.5737,127.4443,127.5339,24228.0
2025-02-03 11:40:00,128.15,128.23,127.93,128.06,46988.0,127.5538,127.6334,127.3348,127.4642,46988.0
2025-02-03 11:45:00,128.04,128.16,127.98,127.98,31278.0,127.4443,127.5637,127.3846,127.3846,31278.0
2025-02-03 11:50:00,127.99,128.0,127.87,127.96,14088.0,127.3945,127.4045,127.2751,127.3646,14088.0
2025-02-03 11:55:00,127.92,127.92,127.72,127.82,17890.0,127.3248,127.3248,127.1258,127.2253,17890.0
2025-02-03 12:00:00,127.77,127.77,127.56,127.7,19791.0,127.1755,127.1755,126.9665,127.1059,19791.0
2025-02-03 12:05:00,127.7,127.87,127.68,127.87,16723.0,127.1059,127.2751,127.086,127.2751,16723.0
2025-02-03 12:10:00,127.86,127.97,127.84,127.88,28212.0,127.2651,127.3746,127.2452,127.285,28212.0
2025-02-03 12:15:00,127.87,127.94,127.8,127.92,11739.0,127.2751,127.3447,127.2054,127.3248,11739.0
2025-02-03 12:20:00,127.94,128.05,127.88,128.02,21669.0,127.3447,127.4542,127.285,127.4244,21669.0
2025-02-03 12:25:00,128.02,128.12,127.98,127.98,18617.0,127.4244,127.5239,127.3846,127.3846,18617.0
2025-02-03 12:30:00,127.96,128.0,127.85,127.85,17503.0,127.3646,127.4045,127.2552,127.2552,17503.0
2025-02-03 12:35:00,127.85,127.85,127.75,127.76,12986.0,127.2552,127.2552,127.1556,127.1656,12986.0
2025-02-03 12:40:00,127.76,127.87,127.73,127.83,9251.0,127.1656,127.2751,127.1357,127.2353,9251.0
2025-02-03 12:45:00,127.8,127.97,127.8,127.95,13849.0,127.2054,127.3746,127.2054,127.3547,13849.0
2025-02-03 12:50:00,127.98,128.1,127.97,128.07,12962.0,127.3846,127.504,127.3746,127.4741,12962.0
2025-02-03 12:55:00,128.06,128.16,127.9,128.11,20919.0,127.4642,127.5637,127.3049,127.514,20919.0
2025-02-03 13:00:00,128.1,128.18,128.02,128.16,16008.0,127.504,127.5836,127.4244,127.5637,16008.0
2025-02-03 13:05:00,128.18,128.34,128.17,128.23,24423.0,127.5836,127.7429,127.5737,127.6334,24423.0
2025-02-03 13:10:00,128.2,128.23,128.09,128.09,19834.0,127.6035,127.6334,127.494,127.494,19834.0
2025-02-03 13:15:00,128.1,128.23,128.07,128.12,19814.0,127.504,127.6334,127.4741,127.5239,19814.0
2025-02-03 13:20:00,128.1,128.19,128.08,128.18,17596.0,127.504,127.5936,127.4841,127.5836,17596.0
2025-02-03 13:25:00,128.18,128.29,128.17,128.22,16706.0,127.5836,127.6931,127.5737,127.6234,16706.0
2025-02-03 13:30:00,128.22,128.36,128.22,128.33,17768.0,127.6234,127.7628,127.6234,127.7329,17768.0
2025-02-03 13:35:00,128.31,128.37,128.2,128.37,17274.0,127.713,127.7727,127.6035,127.7727,17274.0
2025-02-03 13:40:00,128.36,128.39,128.23,128.34,31638.0,127.7628,127.7926,127.6334,127.7429,31638.0
2025-02-03 13:45:00,128.34,128.37,128.3,128.32,22792.0,127.7429,127.7727,127.7031,127.723,22792.0
2025-02-03 13:50:00,128.33,128.55,128.33,128.53,94129.0,127.7329,127.9519,127.7329,127.932,94129.0
2025-02-03 13:55:00,128.53,128.68,128.51,128.62,56430.0,127.932,128.0813,127.9121,128.0216,56430.0
2025-02-03 14:00:00,128.61,128.62,128.48,128.55,28363.0,128.0116,128.0216,127.8822,127.9519,28363.0
2025-02-03 14:05:00,128.55,128.56,128.45,128.52,22295.0,127.9519,127.9619,127.8524,127.922,22295.0
2025-02-03 14:10:00,128.51,128.6,128.48,128.5,21019.0,127.9121,128.0017,127.8822,127.9021,21019.0
2025-02-03 14:15:00,128.52,128.56,128.5,128.53,23948.0,127.922,127.9619,127.9021,127.932,23948.0
2025-02-03 14:20:00,128.54,128.65,128.53,128.57,23736.0,127.942,128.0514,127.932,127.9718,23736.0
2025-02-03 14:25:00,128.57,128.6,128.47,128.51,28931.0,127.9718,128.0017,127.8723,127.9121,28931.0
2025-02-03 14:30:00,128.53,128.62,128.52,128.6,21964.0,127.932,128.0216,127.922,128.0017,21964.0
2025-02-03 14:35:00,128.59,128.74,128.59,128.67,36251.0,127.9917,128.141,127.9917,128.0713,36251.0
2025-02-03 14:40:00,128.67,128.79,128.56,128.72,31934.0,128.0713,128.1908,127.9619,128.1211,31934.0
2025-02-03 14:45:00,128.73,128.86,128.72,128.84,27152.0,128.1311,128.2605,128.1211,128.2406,27152.0
2025-02-03 14:50:00,128.83,128.92,128.83,128.85,28570.0,128.2306,128.3202,128.2306,128.2505,28570.0
2025-02-03 14:55:00,128.86,128.95,128.77,128.84,35330.0,128.2605,128.35,128.1709,128.2406,35330.0
2025-02-03 15:00:00,128.84,128.85,128.77,128.81,24566.0,128.2406,128.2505,128.1709,128.2107,24566.0
2025-02-03 15:05:00,128.83,128.85,128.76,128.78,41936.0,128.2306,128.2505,128.1609,128.1808,41936.0
2025-02-03 15:10:00,128.76,128.77,128.5,128.57,74216.0,128.1609,128.1709,127.9021,127.9718,74216.0
2025-02-03 15:15:00,128.57,128.59,128.51,128.57,24749.0,127.9718,127.9917,127.9121,127.9718,24749.0
2025-02-03 15:20:00,128.55,128.57,128.43,128.46,25587.0,127.9519,127.9718,127.8325,127.8623,25587.0
2025-02-03 15:25:00,128.44,128.46,128.26,128.28,23096.0,127.8424,127.8623,127.6633,127.6832,23096.0
2025-02-03 15:30:00,128.29,128.43,128.22,128.42,27270.0,127.6931,127.8325,127.6234,127.8225,27270.0
2025-02-03 15:35:00,128.42,128.51,128.34,128.45,52909.0,127.8225,127.9121,127.7429,127.8524,52909.0
2025-02-03 15:40:00,128.44,128.58,128.44,128.56,55524.0,127.8424,127.9818,127.8424,127.9619,55524.0
2025-02-03 15:45:00,128.56,128.72,128.53,128.69,60454.0,127.9619,128.1211,127.932,128.0913,60454.0
2025-02-03 15:50:00,128.7,128.74,128.52,128.55,76365.0,128.1012,128.141,127.922,127.9519,76365.0
2025-02-03 15:55:00,128.54,128.67,128.41,128.49,401229.0,127.942,128.0713,127.8126,127.8922,401229.0
2025-02-04 09:30:00,126.45,128.0,126.0,127.81,202234.0,125.8617,127.4045,125.4138,127.2153,202234.0
2025-02-04 09:35:00,127.83,128.3,127.56,127.94,29998.0,127.2353,127.7031,126.9665,127.3447,29998.0
2025-02-04 09:40:00,127.94,128.3,127.82,128.05,65740.0,127.3447,127.7031,127.2253,127.4542,65740.0
2025-02-04 09:45:00,128.07,128.24,127.84,127.88,276868.0,127.4741,127.6433,127.2452,127.285,276868.0
2025-02-04 09:50:00,127.81,128.11,127.76,127.99,39742.0,127.2153,127.514,127.1656,127.3945,39742.0
2025-02-04 09:55:00,127.98,128.11,127.81,128.07,131374.0,127.3846,127.514,127.2153,127.4741,131374.0
2025-02-04 10:00:00,128.03,128.3,128.03,128.1,35195.0,127.4343,127.7031,127.4343,127.504,35195.0
2025-02-04 10:05:00,128.06,128.13,127.88,128.13,101242.0,127.4642,127.5339,127.285,127.5339,101242.0
2025-02-04 10:10:00,128.13,128.33,128.13,128.16,32648.0,127.5339,127.7329,127.5339,127.5637,32648.0
2025-02-04 10:15:00,128.21,128.25,127.93,128.16,223754.0,127.6135,127.6533,127.3348,127.5637,223754.0
2025-02-04 10:20:00,128.18,128.31,127.64,127.69,24808.0,127.5836,127.713,127.0461,127.0959,24808.0
2025-02-04 10:25:00,127.68,127.74,127.41,127.64,31962.0,127.086,127.1457,126.8172,127.0461,31962.0
2025-02-04 10:30:00,127.7,127.9,127.65,127.85,24168.0,127.1059,127.3049,127.0561,127.2552,24168.0
2025-02-04 10:35:00,127.85,127.94,127.81,127.9,16511.0,127.2552,127.3447,127.2153,127.3049,16511.0
2025-02-04 10:40:00,127.92,128.1,127.88,128.1,23920.0,127.3248,127.504,127.285,127.504,23920.0
2025-02-04 10:45:00,128.06,128.19,128.01,128.11,21199.0,127.4642,127.5936,127.4144,127.514,21199.0
2025-02-04 10:50:00,128.06,128.09,127.88,128.04,15307.0,127.4642,127.494,127.285,127.4443,15307.0
2025-02-04 10:55:00,128.03,128.08,127.88,127.98,16636.0,127.4343,127.4841,127.285,127.3846,16636.0
2025-02-04 11:00:00,128.0,128.09,127.94,127.99,8973.0,127.4045,127.494,127.3447,127.3945,8973.0
2025-02-04 11:05:00,128.0,128.09,127.94,128.06,27039.0,127.4045,127.494,127.3447,127.4642,27039.0
2025-02-04 11:10:00,128.06,128.13,127.97,127.99,16712.0,127.4642,127.5339,127.3746,127.3945,16712.0
2025-02-04 11:15:00,128.01,128.05,127.75,127.75,85567.0,127.4144,127.4542,127.1556,127.1556,85567.0
2025-02-04 11:20:00,127.77,127.91,127.72,127.83,76837.0,127.1755,127.3149,127.1258,127.2353,76837.0
2025-02-04 11:25:00,127.84,127.95,127.75,127.91,23115.0,127.2452,127.3547,127.1556,127.3149,23115.0
2025-02-04 11:30:00,127.91,127.99,127.73,127.9,186080.0,127.3149,127.3945,127.1357,127.3049,186080.0
2025-02-04 11:35:00,127.9,127.92,127.74,127.77,12560.0,127.3049,127.3248,127.1457,127.1755,12560.0
2025-02-04 11:40:00,127.77,127.86,127.76,127.83,15552.0,127.1755,127.2651,127.1656,127.2353,15552.0
2025-02-04 11:45:00,127.86,127.88,127.67,127.78,94971.0,127.2651,127.285,127.076,127.1855,94971.0
2025-02-04 11:50:00,127.78,127.79,127.66,127.74,46856.0,127.1855,127.1954,127.066,127.1457,46856.0
2025-02-04 11:55:00,127.73,127.76,127.58,127.7,21083.0,127.1357,127.1656,126.9864,127.1059,21083.0
2025-02-04 12:00:00,127.67,128.0,127.67,127.96,31861.0,127.076,127.4045,127.076,127.3646,31861.0
2025-02-04 12:05:00,127.97,128.02,127.96,127.98,12445.0,127.3746,127.4244,127.3646,127.3846,12445.0
2025-02-04 12:10:00,127.98,127.99,127.79,127.93,26445.0,127.3846,127.3945,127.1954,127.3348,26445.0
2025-02-04 12:15:00,127.93,127.93,127.76,127.86,9665.0,127.3348,127.3348,127.1656,127.2651,9665.0
2025-02-04 12:20:00,127.85,127.85,127.69,127.75,29944.0,127.2552,127.2552,127.0959,127.1556,29944.0
2025-02-04 12:25:00,127.78,127.81,127.61,127.68,37905.0,127.1855,127.2153,127.0163,127.086,37905.0
2025-02-04 12:30:00,127.69,127.72,127.48,127.53,18950.0,127.0959,127.1258,126.8869,126.9367,18950.0
2025-02-04 12:35:00,127.52,127.59,127.48,127.58,18149.0,126.9267,126.9964,126.8869,126.9864,18149.0
2025-02-04 12:40:00,127.59,127.63,127.54,127.62,28995.0,126.9964,127.0362,126.9466,127.0262,28995.0
2025-02-04 12:45:00,127.6,127.7,127.52,127.62,15755.0,127.0063,127.1059,126.9267,127.0262,15755.0
2025-02-04 12:50:00,127.62,127.65,127.41,127.43,16822.0,127.0262,127.0561,126.8172,126.8371,16822.0
2025-02-04 12:55:00,127.42,127.73,127.41,127.71,116717.0,126.8272,127.1357,126.8172,127.1158,116717.0
2025-02-04 13:00:00,127.71,127.8,127.66,127.66,11998.0,127.1158,127.2054,127.066,127.066,11998.0
2025-02-04 13:05:00,127.7,127.9,127.66,127.86,13985.0,127.1059,127.3049,127.066,127.2651,13985.0
2025-02-04 13:10:00,127.9,128.02,127.86,127.95,21589.0,127.3049,127.4244,127.2651,127.3547,21589.0
2025-02-04 13:15:00,127.94,127.99,127.9,127.93,16335.0,127.3447,127.3945,127.3049,127.3348,16335.0
2025-02-04 13:20:00,127.91,127.91,127.7,127.76,15679.0,127.3149,127.3149,127.1059,127.1656,15679.0
2025-02-04 13:25:00,127.74,127.76,127.68,127.75,9667.0,127.1457,127.1656,127.086,127.1556,9667.0
2025-02-04 13:30:00,127.75,127.81,127.71,127.79,16065.0,127.1556,127.2153,127.1158,127.1954,16065.0
2025-02-04 13:35:00,127.79,127.85,127.58,127.61,13211.0,127.1954,127.2552,126.9864,127.0163,13211.0
2025-02-04 13:40:00,127.59,127.69,127.59,127.67,8473.0,126.9964,127.0959,126.9964,127.076,8473.0
2025-02-04 13:45:00,127.68,127.69,127.62,127.66,12592.0,127.086,127.0959,127.0262,127.066,12592.0
2025-02-04 13:50:00,127.66,127.88,127.66,127.86,43421.0,127.066,127.285,127.066,127.2651,43421.0
2025-02-04 13:55:00,127.86,128.05,127.85,128.03,92120.0,127.2651,127.4542,127.2552,127.4343,92120.0
2025-02-04 14:00:00,128.03,128.03,127.94,127.97,19087.0,127.4343,127.4343,127.3447,127.3746,19087.0
2025-02-04 14:05:00,127.98,128.34,127.95,128.31,138376.0,127.3846,127.7429,127.3547,127.713,138376.0
2025-02-04 14:10:00,128.34,128.43,128.29,128.38,35521.0,127.7429,127.8325,127.6931,127.7827,35521.0
2025-02-04 14:15:00,128.41,128.47,128.34,128.43,32298.0,127.8126,127.8723,127.7429,127.8325,32298.0
2025-02-04 14:20:00,128.41,128.46,128.34,128.46,63115.0,127.8126,127.8623,127.7429,127.8623,63115.0
2025-02-04 14:25:00,128.47,128.51,128.38,128.5,30423.0,127.8723,127.9121,127.7827,127.9021,30423.0
2025-02-04 14:30:00,128.5,128.57,128.4,128.57,42867.0,127.9021,127.9718,127.8026,127.9718,42867.0
2025-02-04 14:35:00,128.59,128.6,128.52,128.53,24960.0,127.9917,128.0017,127.922,127.932,24960.0
2025-02-04 14:40:00,128.53,128.62,128.51,128.61,18528.0,127.932,128.0216,127.9121,128.0116,18528.0
2025-02-04 14:45:00,128.59,128.72,128.57,128.68,38738.0,127.9917,128.1211,127.9718,128.0813,38738.0
2025-02-04 14:50:00,128.66,128.93,128.66,128.91,64723.0,128.0614,128.3301,128.0614,128.3102,64723.0
2025-02-04 14:55:00,128.87,128.9,128.59,128.69,54861.0,128.2704,128.3003,127.9917,128.0913,54861.0
2025-02-04 15:00:00,128.71,128.85,128.68,128.85,39731.0,128.1112,128.2505,128.0813,128.2505,39731.0
2025-02-04 15:05:00,128.86,129.0,128.84,128.94,64857.0,128.2605,128.3998,128.2406,128.3401,64857.0
2025-02-04 15:10:00,128.93,128.98,128.87,128.87,26834.0,128.3301,128.3799,128.2704,128.2704,26834.0
2025-02-04 15:15:00,128.87,128.94,128.8,128.89,38625.0,128.2704,128.3401,128.2007,128.2903,38625.0
2025-02-04 15:20:00,128.89,129.06,128.86,128.94,50847.0,128.2903,128.4595,128.2605,128.3401,50847.0
2025-02-04 15:25:00,128.96,129.02,128.95,128.96,35329.0,128.36,128.4197,128.35,128.36,35329.0
2025-02-04 15:30:00,128.94,128.98,128.89,128.94,39962.0,128.3401,128.3799,128.2903,128.3401,39962.0
2025-02-04 15:35:00,128.92,128.99,128.84,128.99,45896.0,128.3202,128.3899,128.2406,128.3899,45896.0
2025-02-04 15:40:00,128.98,128.99,128.82,128.94,48502.0,128.3799,128.3899,128.2206,128.3401,48502.0
2025-02-04 15:45:00,128.94,128.95,128.8,128.88,46598.0,128.3401,128.35,128.2007,128.2804,46598.0
2025-02-04 15:50:00,128.87,128.98,128.83,128.88,94854.0,128.2704,128.3799,128.2306,128.2804,94854.0
2025-02-04 15:55:00,128.89,129.2,128.84,129.1,335024.0,128.2903,128.5989,128.2406,128.4993,335024.0
2025-02-05 09:30:00,129.43,129.49,128.95,129.37,110074.0,128.8278,128.8875,128.35,128.7681,110074.0
2025-02-05 09:35:00,129.37,129.69,129.32,129.69,44440.0,128.7681,129.0866,128.7183,129.0866,44440.0
2025-02-05 09:40:00,129.74,129.95,129.53,129.63,33722.0,129.1364,129.3454,128.9273,129.0269,33722.0
2025-02-05 09:45:00,129.61,129.61,129.41,129.44,28269.0,129.007,129.007,128.8079,128.8378,28269.0
2025-02-05 09:50:00,129.44,129.57,129.37,129.47,18287.0,128.8378,128.9672,128.7681,128.8676,18287.0
2025-02-05 09:55:00,129.45,129.78,129.44,129.74,17198.0,128.8477,129.1762,128.8378,129.1364,17198.0
2025-02-05 10:00:00,129.79,130.2,129.76,130.16,275909.0,129.1861,129.5942,129.1563,129.5544,275909.0
2025-02-05 10:05:00,130.13,130.39,130.13,130.35,74654.0,129.5246,129.7833,129.5246,129.7435,74654.0
2025-02-05 10:10:00,130.38,130.68,130.29,130.65,75020.0,129.7734,130.072,129.6838,130.0421,75020.0
2025-02-05 10:15:00,130.65,130.76,130.55,130.72,64971.0,130.0421,130.1516,129.9426,130.1118,64971.0
2025-02-05 10:20:00,130.72,130.92,130.67,130.9,41501.0,130.1118,130.3109,130.062,130.291,41501.0
2025-02-05 10:25:00,130.93,130.99,130.7,130.73,91582.0,130.3208,130.3806,130.0919,130.1218,91582.0
2025-02-05 10:30:00,130.74,130.98,130.59,130.94,93716.0,130.1317,130.3706,129.9824,130.3308,93716.0
2025-02-05 10:35:00,130.94,131.15,130.85,131.09,113703.0,130.3308,130.5398,130.2412,130.4801,113703.0
2025-02-05 10:40:00,131.07,131.31,131.05,131.28,210027.0,130.4602,130.6991,130.4403,130.6692,210027.0
2025-02-05 10:45:00,131.26,131.44,131.22,131.38,171191.0,130.6493,130.8285,130.6095,130.7687,171191.0
2025-02-05 10:50:00,131.38,131.48,131.25,131.47,146853.0,130.7687,130.8683,130.6393,130.8583,146853.0
2025-02-05 10:55:00,131.46,131.47,131.33,131.34,25822.0,130.8484,130.8583,130.719,130.7289,25822.0
2025-02-05 11:00:00,131.37,131.46,131.12,131.26,120024.0,130.7588,130.8484,130.5099,130.6493,120024.0
2025-02-05 11:05:00,131.26,131.28,131.16,131.28,37512.0,130.6493,130.6692,130.5498,130.6692,37512.0
2025-02-05 11:10:00,131.28,131.41,131.25,131.41,27480.0,130.6692,130.7986,130.6393,130.7986,27480.0
2025-02-05 11:15:00,131.41,131.55,131.36,131.52,45286.0,130.7986,130.9379,130.7488,130.9081,45286.0
2025-02-05 11:20:00,131.52,131.53,131.39,131.45,22029.0,130.9081,130.918,130.7787,130.8384,22029.0
2025-02-05 11:25:00,131.45,131.61,131.41,131.59,29025.0,130.8384,130.9977,130.7986,130.9778,29025.0
2025-02-05 11:30:00,131.61,131.63,131.54,131.6,24830.0,130.9977,131.0176,130.928,130.9877,24830.0
2025-02-05 11:35:00,131.61,131.63,131.53,131.61,54044.0,130.9977,131.0176,130.918,130.9977,54044.0
2025-02-05 11:40:00,131.62,131.76,131.61,131.72,35162.0,131.0076,131.147,130.9977,131.1072,35162.0
2025-02-05 11:45:00,131.75,131.9,131.72,131.81,51812.0,131.137,131.2863,131.1072,131.1967,51812.0
2025-02-05 11:50:00,131.8,131.9,131.8,131.8,35516.0,131.1868,131.2863,131.1868,131.1868,35516.0
2025-02-05 11:55:00,131.81,131.81,131.62,131.64,72594.0,131.1967,131.1967,131.0076,131.0275,72594.0
2025-02-05 12:00:00,131.67,131.9,131.6,131.6,53100.0,131.0574,131.2863,130.9877,130.9877,53100.0
2025-02-05 12:05:00,131.59,131.62,131.46,131.53,36105.0,130.9778,131.0076,130.8484,130.918,36105.0
2025-02-05 12:10:00,131.55,131.64,131.43,131.6,46065.0,130.9379,131.0275,130.8185,130.9877,46065.0
2025-02-05 12:15:00,131.62,131.73,131.6,131.65,23211.0,131.0076,131.1171,130.9877,131.0375,23211.0
2025-02-05 12:20:00,131.65,131.7,131.6,131.67,24962.0,131.0375,131.0872,130.9877,131.0574,24962.0
2025-02-05 12:25:00,131.67,131.76,131.38,131.47,214981.0,131.0574,131.147,130.7687,130.8583,214981.0
2025-02-05 12:30:00,131.49,131.67,131.4,131.64,48979.0,130.8782,131.0574,130.7886,131.0275,48979.0
2025-02-05 12:35:00,131.58,131.67,131.55,131.67,42068.0,130.9678,131.0574,130.9379,131.0574,42068.0
2025-02-05 12:40:00,131.65,131.72,131.55,131.58,47139.0,131.0375,131.1072,130.9379,130.9678,47139.0
2025-02-05 12:45:00,131.57,131.65,131.55,131.58,25327.0,130.9579,131.0375,130.9379,130.9678,25327.0
2025-02-05 12:50:00,131.57,131.61,131.47,131.55,60738.0,130.9579,130.9977,130.8583,130.9379,60738.0
2025-02-05 12:55:00,131.55,131.65,131.46,131.46,24665.0,130.9379,131.0375,130.8484,130.8484,24665.0
2025-02-05 13:00:00,131.46,131.6,131.37,131.58,51284.0,130.8484,130.9877,130.7588,130.9678,51284.0
2025-02-05 13:05:00,131.56,131.62,131.53,131.61,28742.0,130.9479,131.0076,130.918,130.9977,28742.0
2025-02-05 13:10:00,131.61,131.71,131.6,131.68,55449.0,130.9977,131.0972,130.9877,131.0673,55449.0
2025-02-05 13:15:00,131.68,131.7,131.65,131.69,20668.0,131.0673,131.0872,131.0375,131.0773,20668.0
2025-02-05 13:20:00,131.69,131.77,131.66,131.75,33350.0,131.0773,131.1569,131.0474,131.137,33350.0
2025-02-05 13:25:00,131.75,131.8,131.72,131.79,35319.0,131.137,131.1868,131.1072,131.1768,35319.0
2025-02-05 13:30:00,131.78,131.92,131.76,131.84,30209.0,131.1669,131.3062,131.147,131.2266,30209.0
2025-02-05 13:35:00,131.84,131.96,131.81,131.95,22498.0,131.2266,131.346,131.1967,131.3361,22498.0
2025-02-05 13:40:00,131.96,132.1,131.95,132.08,88873.0,131.346,131.4854,131.3361,131.4655,88873.0
2025-02-05 13:45:00,132.08,132.14,132.06,132.14,22012.0,131.4655,131.5252,131.4456,131.5252,22012.0
2025-02-05 13:50:00,132.14,132.22,132.09,132.17,36239.0,131.5252,131.6048,131.4754,131.5551,36239.0
2025-02-05 13:55:00,132.16,132.19,132.1,132.1,86509.0,131.5451,131.575,131.4854,131.4854,86509.0
2025-02-05 14:00:00,132.1,132.11,131.92,132.01,42383.0,131.4854,131.4953,131.3062,131.3958,42383.0
2025-02-05 14:05:00,132.02,132.04,131.89,132.01,25207.0,131.4058,131.4257,131.2764,131.3958,25207.0
2025-02-05 14:10:00,132.02,132.04,131.89,132.03,33723.0,131.4058,131.4257,131.2764,131.4157,33723.0
2025-02-05 14:15:00,132.03,132.11,132.0,132.07,25900.0,131.4157,131.4953,131.3859,131.4555,25900.0
2025-02-05 14:20:00,132.07,132.17,132.05,132.16,14583.0,131.4555,131.5551,131.4356,131.5451,14583.0
2025-02-05 14:25:00,132.17,132.19,132.11,132.18,45538.0,131.5551,131.575,131.4953,131.565,45538.0
2025-02-05 14:30:00,132.19,132.22,132.13,132.2,28905.0,131.575,131.6048,131.5152,131.5849,28905.0
2025-02-05 14:35:00,132.2,132.36,132.18,132.36,49516.0,131.5849,131.7442,131.565,131.7442,49516.0
2025-02-05 14:40:00,132.35,132.5,132.35,132.49,30514.0,131.7342,131.8835,131.7342,131.8736,30514.0
2025-02-05 14:45:00,132.47,132.47,132.36,132.37,77325.0,131.8537,131.8537,131.7442,131.7541,77325.0
2025-02-05 14:50:00,132.36,132.37,132.22,132.36,44103.0,131.7442,131.7541,131.6048,131.7442,44103.0
2025-02-05 14:55:00,132.36,132.4,132.3,132.3,58511.0,131.7442,131.784,131.6845,131.6845,58511.0
2025-02-05 15:00:00,132.3,132.31,132.2,132.3,74658.0,131.6845,131.6944,131.5849,131.6845,74658.0
2025-02-05 15:05:00,132.3,132.38,132.22,132.37,45709.0,131.6845,131.7641,131.6048,131.7541,45709.0
2025-02-05 15:10:00,132.39,132.39,132.25,132.31,28322.0,131.774,131.774,131.6347,131.6944,28322.0
2025-02-05 15:15:00,132.3,132.31,132.25,132.28,28997.0,131.6845,131.6944,131.6347,131.6646,28997.0
2025-02-05 15:20:00,132.28,132.36,132.28,132.31,25558.0,131.6646,131.7442,131.6646,131.6944,25558.0
2025-02-05 15:25:00,132.3,132.3,132.09,132.1,115671.0,131.6845,131.6845,131.4754,131.4854,115671.0
2025-02-05 15:30:00,132.1,132.23,132.1,132.15,35445.0,131.4854,131.6148,131.4854,131.5352,35445.0
2025-02-05 15:35:00,132.17,132.25,132.14,132.21,27982.0,131.5551,131.6347,131.5252,131.5949,27982.0
2025-02-05 15:40:00,132.19,132.21,132.0,132.06,45118.0,131.575,131.5949,131.3859,131.4456,45118.0
2025-02-05 15:45:00,132.06,132.06,131.86,131.95,84929.0,131.4456,131.4456,131.2465,131.3361,84929.0
2025-02-05 15:50:00,131.97,132.25,131.96,132.19,108611.0,131.356,131.6347,131.346,131.575,108611.0
2025-02-05 15:55:00,132.19,132.24,132.0,132.03,437712.0,131.575,131.6247,131.3859,131.4157,437712.0
2025-02-06 09:30:00,131.8,131.9,131.21,131.5,184155.0,131.1868,131.2863,130.5995,130.8882,184155.0
2025-02-06 09:35:00,131.43,131.8,131.08,131.24,52001.0,130.8185,131.1868,130.4701,130.6294,52001.0
2025-02-06 09:40:00,131.23,131.38,131.17,131.28,23176.0,130.6194,130.7687,130.5597,130.6692,23176.0
2025-02-06 09:45:00,131.25,131.38,130.98,131.15,28685.0,130.6393,130.7687,130.3706,130.5398,28685.0
2025-02-06 09:50:00,131.18,131.18,130.56,130.77,46765.0,130.5697,130.5697,129.9526,130.1616,46765.0
2025-02-06 09:55:00,130.78,130.89,130.58,130.69,64679.0,130.1715,130.281,129.9725,130.0819,64679.0
2025-02-06 10:00:00,130.68,130.8,130.59,130.76,33271.0,130.072,130.1914,129.9824,130.1516,33271.0
2025-02-06 10:05:00,130.75,130.75,130.21,130.22,35545.0,130.1417,130.1417,129.6042,129.6141,35545.0
2025-02-06 10:10:00,130.25,130.31,129.67,129.68,65537.0,129.644,129.7037,129.0667,129.0766,65537.0
2025-02-06 10:15:00,129.71,129.96,129.63,129.74,57751.0,129.1065,129.3553,129.0269,129.1364,57751.0
2025-02-06 10:20:00,129.75,130.05,129.71,129.96,76448.0,129.1463,129.4449,129.1065,129.3553,76448.0
2025-02-06 10:25:00,129.95,130.18,129.9,130.08,38753.0,129.3454,129.5743,129.2956,129.4748,38753.0
2025-02-06 10:30:00,130.07,130.21,129.94,129.95,68831.0,129.4648,129.6042,129.3354,129.3454,68831.0
2025-02-06 10:35:00,129.97,130.22,129.96,130.15,58488.0,129.3653,129.6141,129.3553,129.5445,58488.0
2025-02-06 10:40:00,130.18,130.41,130.14,130.18,60146.0,129.5743,129.8033,129.5345,129.5743,60146.0
2025-02-06 10:45:00,130.18,130.34,130.1,130.11,24424.0,129.5743,129.7336,129.4947,129.5046,24424.0
2025-02-06 10:50:00,130.11,130.25,129.96,129.96,18762.0,129.5046,129.644,129.3553,129.3553,18762.0
2025-02-06 10:55:00,129.98,130.01,129.75,129.78,45670.0,129.3753,129.4051,129.1463,129.1762,45670.0
2025-02-06 11:00:00,129.78,130.05,129.78,129.97,31494.0,129.1762,129.4449,129.1762,129.3653,31494.0
2025-02-06 11:05:00,129.97,130.01,129.78,129.89,27032.0,129.3653,129.4051,129.1762,129.2857,27032.0
2025-02-06 11:10:00,129.88,129.96,129.77,129.77,29697.0,129.2757,129.3553,129.1662,129.1662,29697.0
2025-02-06 11:15:00,129.81,130.01,129.76,129.89,22888.0,129.206,129.4051,129.1563,129.2857,22888.0
2025-02-06 11:20:00,129.88,129.93,129.68,129.84,41791.0,129.2757,129.3255,129.0766,129.2359,41791.0
2025-02-06 11:25:00,129.87,130.05,129.81,129.97,53390.0,129.2658,129.4449,129.206,129.3653,53390.0
2025-02-06 11:30:00,129.97,130.13,129.85,129.91,57630.0,129.3653,129.5246,129.2459,129.3056,57630.0
2025-02-06 11:35:00,129.92,129.95,129.69,129.75,42856.0,129.3155,129.3454,129.0866,129.1463,42856.0
2025-02-06 11:40:00,129.73,130.04,129.67,129.97,44024.0,129.1264,129.435,129.0667,129.3653,44024.0
2025-02-06 11:45:00,129.97,130.0,129.9,130.0,14752.0,129.3653,129.3952,129.2956,129.3952,14752.0
2025-02-06 11:50:00,129.97,129.99,129.8,129.82,19029.0,129.3653,129.3852,129.1961,129.216,19029.0
2025-02-06 11:55:00,129.85,129.89,129.81,129.81,21632.0,129.2459,129.2857,129.206,129.206,21632.0
2025-02-06 12:00:00,129.81,129.89,129.75,129.81,14864.0,129.206,129.2857,129.1463,129.206,14864.0
2025-02-06 12:05:00,129.8,129.94,129.68,129.91,28728.0,129.1961,129.3354,129.0766,129.3056,28728.0
2025-02-06 12:10:00,129.91,130.01,129.88,129.97,20137.0,129.3056,129.4051,129.2757,129.3653,20137.0
2025-02-06 12:15:00,129.97,130.02,129.93,129.99,34839.0,129.3653,129.4151,129.3255,129.3852,34839.0
2025-02-06 12:20:00,129.98,130.0,129.93,129.97,34249.0,129.3753,129.3952,129.3255,129.3653,34249.0
2025-02-06 12:25:00,129.98,130.02,129.91,129.93,18225.0,129.3753,129.4151,129.3056,129.3255,18225.0
2025-02-06 12:30:00,129.96,130.01,129.9,129.93,20609.0,129.3553,129.4051,129.2956,129.3255,20609.0
2025-02-06 12:35:00,129.95,129.97,129.89,129.9,20385.0,129.3454,129.3653,129.2857,129.2956,20385.0
2025-02-06 12:40:00,129.9,129.91,129.82,129.88,26563.0,129.2956,129.3056,129.216,129.2757,26563.0
2025-02-06 12:45:00,129.88,129.91,129.72,129.74,20681.0,129.2757,129.3056,129.1165,129.1364,20681.0
2025-02-06 12:50:00,129.7,129.71,129.55,129.55,12165.0,129.0966,129.1065,128.9473,128.9473,12165.0
2025-02-06 12:55:00,129.53,129.57,129.5,129.52,20224.0,128.9273,128.9672,128.8975,128.9174,20224.0
2025-02-06 13:00:00,129.53,129.55,129.36,129.42,31955.0,128.9273,128.9473,128.7581,128.8179,31955.0
2025-02-06 13:05:00,129.43,129.49,129.24,129.25,12341.0,128.8278,128.8875,128.6387,128.6486,12341.0
2025-02-06 13:10:00,129.26,129.32,129.2,129.25,28523.0,128.6586,128.7183,128.5989,128.6486,28523.0
2025-02-06 13:15:00,129.25,129.33,129.19,129.32,27246.0,128.6486,128.7283,128.5889,128.7183,27246.0
2025-02-06 13:20:00,129.3,129.43,129.29,129.43,29143.0,128.6984,128.8278,128.6885,128.8278,29143.0
2025-02-06 13:25:00,129.42,129.43,129.35,129.4,19034.0,128.8179,128.8278,128.7482,128.7979,19034.0
2025-02-06 13:30:00,129.39,129.41,129.37,129.4,7171.0,128.788,128.8079,128.7681,128.7979,7171.0
2025-02-06 13:35:00,129.4,129.43,129.3,129.31,20418.0,128.7979,128.8278,128.6984,128.7084,20418.0
2025-02-06 13:40:00,129.31,129.33,129.18,129.21,17484.0,128.7084,128.7283,128.579,128.6088,17484.0
2025-02-06 13:45:00,129.19,129.21,129.08,129.13,20153.0,128.5889,128.6088,128.4794,128.5292,20153.0
2025-02-06 13:50:00,129.12,129.2,129.12,129.16,8903.0,128.5193,128.5989,128.5193,128.5591,8903.0
2025-02-06 13:55:00,129.16,129.23,129.12,129.13,17858.0,128.5591,128.6287,128.5193,128.5292,17858.0
2025-02-06 14:00:00,129.14,129.16,129.08,129.13,47903.0,128.5392,128.5591,128.4794,128.5292,47903.0
2025-02-06 14:05:00,129.13,129.22,129.13,129.19,18393.0,128.5292,128.6188,128.5292,128.5889,18393.0
2025-02-06 14:10:00,129.18,129.2,129.05,129.07,25819.0,128.579,128.5989,128.4496,128.4695,25819.0
2025-02-06 14:15:00,129.05,129.15,129.01,129.05,26796.0,128.4496,128.5491,128.4098,128.4496,26796.0
2025-02-06 14:20:00,129.07,129.13,129.0,129.09,33825.0,128.4695,128.5292,128.3998,128.4894,33825.0
2025-02-06 14:25:00,129.08,129.27,129.01,129.17,35706.0,128.4794,128.6686,128.4098,128.569,35706.0
2025-02-06 14:30:00,129.16,129.16,128.91,128.96,22639.0,128.5591,128.5591,128.3102,128.36,22639.0
2025-02-06 14:35:00,128.95,129.05,128.91,128.99,19570.0,128.35,128.4496,128.3102,128.3899,19570.0
2025-02-06 14:40:00,128.98,129.01,128.86,128.88,16716.0,128.3799,128.4098,128.2605,128.2804,16716.0
2025-02-06 14:45:00,128.87,128.99,128.87,128.91,47326.0,128.2704,128.3899,128.2704,128.3102,47326.0
2025-02-06 14:50:00,128.92,128.94,128.78,128.8,44174.0,128.3202,128.3401,128.1808,128.2007,44174.0
2025-02-06 14:55:00,128.81,128.86,128.74,128.77,43212.0,128.2107,128.2605,128.141,128.1709,43212.0
2025-02-06 15:00:00,128.78,128.79,128.7,128.78,29052.0,128.1808,128.1908,128.1012,128.1808,29052.0
2025-02-06 15:05:00,128.8,129.01,128.8,128.98,27498.0,128.2007,128.4098,128.2007,128.3799,27498.0
2025-02-06 15:10:00,128.97,129.16,128.96,129.16,17057.0,128.37,128.5591,128.36,128.5591,17057.0
2025-02-06 15:15:00,129.16,129.16,128.94,128.94,106834.0,128.5591,128.5591,128.3401,128.3401,106834.0
2025-02-06 15:20:00,128.94,128.95,128.82,128.83,16308.0,128.3401,128.35,128.2206,128.2306,16308.0
2025-02-06 15:25:00,128.83,128.91,128.73,128.87,35642.0,128.2306,128.3102,128.1311,128.2704,35642.0
2025-02-06 15:30:00,128.86,128.87,128.66,128.67,27051.0,128.2605,128.2704,128.0614,128.0713,27051.0
2025-02-06 15:35:00,128.66,128.69,128.56,128.64,43712.0,128.0614,128.0913,127.9619,128.0415,43712.0
2025-02-06 15:40:00,128.63,128.64,128.41,128.43,86181.0,128.0315,128.0415,127.8126,127.8325,86181.0
2025-02-06 15:45:00,128.43,128.57,128.39,128.47,61152.0,127.8325,127.9718,127.7926,127.8723,61152.0
2025-02-06 15:50:00,128.48,128.6,128.34,128.5,134136.0,127.8822,128.0017,127.7429,127.9021,134136.0
2025-02-06 15:55:00,128.49,128.57,128.14,128.21,476453.0,127.8922,127.9718,127.5438,127.6135,476453.0
2025-02-07 09:30:00,128.07,128.95,128.07,128.93,90883.0,127.4741,128.35,127.4741,128.3301,90883.0
2025-02-07 09:35:00,128.98,129.25,128.81,129.18,39531.0,128.3799,128.6486,128.2107,128.579,39531.0
2025-02-07 09:40:00,129.13,129.46,129.1,129.21,34168.0,128.5292,128.8577,128.4993,128.6088,34168.0
2025-02-07 09:45:00,129.15,129.24,128.76,128.82,29583.0,128.5491,128.6387,128.1609,128.2206,29583.0
2025-02-07 09:50:00,128.79,129.23,128.78,129.19,53555.0,128.1908,128.6287,128.1808,128.5889,53555.0
2025-02-07 09:55:00,129.17,129.49,129.17,129.41,15067.0,128.569,128.8875,128.569,128.8079,15067.0
2025-02-07 10:00:00,129.41,129.41,128.85,129.04,36564.0,128.8079,128.8079,128.2505,128.4396,36564.0
2025-02-07 10:05:00,129.05,129.18,128.92,129.14,50004.0,128.4496,128.579,128.3202,128.5392,50004.0
2025-02-07 10:10:00,129.14,129.37,129.03,129.06,49724.0,128.5392,128.7681,128.4297,128.4595,49724.0
2025-02-07 10:15:00,129.08,129.11,128.93,129.03,32460.0,128.4794,128.5093,128.3301,128.4297,32460.0
2025-02-07 10:20:00,129.02,129.09,128.9,129.05,16177.0,128.4197,128.4894,128.3003,128.4496,16177.0
2025-02-07 10:25:00,129.04,129.05,128.9,128.91,23635.0,128.4396,128.4496,128.3003,128.3102,23635.0
2025-02-07 10:30:00,128.9,129.05,128.9,129.04,18237.0,128.3003,128.4496,128.3003,128.4396,18237.0
2025-02-07 10:35:00,129.04,129.17,129.03,129.08,12729.0,128.4396,128.569,128.4297,128.4794,12729.0
2025-02-07 10:40:00,129.13,129.16,128.86,128.91,14336.0,128.5292,128.5591,128.2605,128.3102,14336.0
2025-02-07 10:45:00,128.93,129.06,128.85,128.99,18861.0,128.3301,128.4595,128.2505,128.3899,18861.0
2025-02-07 10:50:00,129.0,129.19,128.65,128.7,34206.0,128.3998,128.5889,128.0514,128.1012,34206.0
2025-02-07 10:55:00,128.71,128.97,128.71,128.88,17805.0,128.1112,128.37,128.1112,128.2804,17805.0
2025-02-07 11:00:00,128.89,128.9,128.73,128.84,15387.0,128.2903,128.3003,128.1311,128.2406,15387.0
2025-02-07 11:05:00,128.87,129.09,128.82,129.01,18337.0,128.2704,128.4894,128.2206,128.4098,18337.0
2025-02-07 11:10:00,128.98,129.21,128.96,129.06,21255.0,128.3799,128.6088,128.36,128.4595,21255.0
2025-02-07 11:15:00,129.06,129.19,128.99,129.09,28829.0,128.4595,128.5889,128.3899,128.4894,28829.0
2025-02-07 11:20:00,129.06,129.13,128.94,128.96,23867.0,128.4595,128.5292,128.3401,128.36,23867.0
2025-02-07 11:25:00,128.95,128.95,128.66,128.69,18771.0,128.35,128.35,128.0614,128.0913,18771.0
2025-02-07 11:30:00,128.71,128.86,128.71,128.83,14653.0,128.1112,128.2605,128.1112,128.2306,14653.0
2025-02-07 11:35:00,128.81,128.96,128.7,128.86,20721.0,128.2107,128.36,128.1012,128.2605,20721.0
2025-02-07 11:40:00,128.87,129.0,128.79,128.85,18392.0,128.2704,128.3998,128.1908,128.2505,18392.0
2025-02-07 11:45:00,128.81,128.95,128.78,128.81,20458.0,128.2107,128.35,128.1808,128.2107,20458.0
2025-02-07 11:50:00,128.82,128.85,128.75,128.83,17026.0,128.2206,128.2505,128.151,128.2306,17026.0
2025-02-07 11:55:00,128.8,128.97,128.78,128.81,36060.0,128.2007,128.37,128.1808,128.2107,36060.0
2025-02-07 12:00:00,128.78,128.95,128.75,128.91,13746.0,128.1808,128.35,128.151,128.3102,13746.0
2025-02-07 12:05:00,128.91,129.07,128.88,128.94,30356.0,128.3102,128.4695,128.2804,128.3401,30356.0
2025-02-07 12:10:00,128.92,128.97,128.77,128.97,8986.0,128.3202,128.37,128.1709,128.37,8986.0
2025-02-07 12:15:00,128.96,129.0,128.87,128.98,34832.0,128.36,128.3998,128.2704,128.3799,34832.0
2025-02-07 12:20:00,129.02,129.05,128.9,128.97,23690.0,128.4197,128.4496,128.3003,128.37,23690.0
2025-02-07 12:25:00,128.93,129.1,128.93,129.1,11949.0,128.3301,128.4993,128.3301,128.4993,11949.0
2025-02-07 12:30:00,129.08,129.11,129.01,129.04,20921.0,128.4794,128.5093,128.4098,128.4396,20921.0
2025-02-07 12:35:00,129.05,129.14,129.04,129.1,7670.0,128.4496,128.5392,128.4396,128.4993,7670.0
2025-02-07 12:40:00,129.1,129.14,129.05,129.08,15573.0,128.4993,128.5392,128.4496,128.4794,15573.0
2025-02-07 12:45:00,129.08,129.11,129.07,129.09,14792.0,128.4794,128.5093,128.4695,128.4894,14792.0
2025-02-07 12:50:00,129.09,129.16,129.09,129.13,18429.0,128.4894,128.5591,128.4894,128.5292,18429.0
2025-02-07 12:55:00,129.11,129.17,129.09,129.11,7332.0,128.5093,128.569,128.4894,128.5093,7332.0
2025-02-07 13:00:00,129.12,129.16,129.02,129.11,37612.0,128.5193,128.5591,128.4197,128.5093,37612.0
2025-02-07 13:05:00,129.11,129.22,129.1,129.21,7992.0,128.5093,128.6188,128.4993,128.6088,7992.0
2025-02-07 13:10:00,129.21,129.27,129.18,129.25,11979.0,128.6088,128.6686,128.579,128.6486,11979.0
2025-02-07 13:15:00,129.26,129.28,129.24,129.28,20802.0,128.6586,128.6785,128.6387,128.6785,20802.0
2025-02-07 13:20:00,129.29,129.29,129.2,129.21,65700.0,128.6885,128.6885,128.5989,128.6088,65700.0
2025-02-07 13:25:00,129.2,129.29,129.19,129.19,14019.0,128.5989,128.6885,128.5889,128.5889,14019.0
2025-02-07 13:30:00,129.18,129.26,129.17,129.25,8565.0,128.579,128.6586,128.569,128.6486,8565.0
2025-02-07 13:35:00,129.25,129.26,129.18,129.2,10927.0,128.6486,128.6586,128.579,128.5989,10927.0
2025-02-07 13:40:00,129.19,129.22,129.0,129.0,19132.0,128.5889,128.6188,128.3998,128.3998,19132.0
2025-02-07 13:45:00,128.99,129.06,128.97,129.04,11642.0,128.3899,128.4595,128.37,128.4396,11642.0
2025-02-07 13:50:00,129.04,129.05,128.91,128.91,11630.0,128.4396,128.4496,128.3102,128.3102,11630.0
2025-02-07 13:55:00,128.91,128.91,128.78,128.9,28901.0,128.3102,128.3102,128.1808,128.3003,28901.0
2025-02-07 14:00:00,128.89,128.89,128.71,128.86,17220.0,128.2903,128.2903,128.1112,128.2605,17220.0
2025-02-07 14:05:00,128.86,128.9,128.82,128.85,26666.0,128.2605,128.3003,128.2206,128.2505,26666.0
2025-02-07 14:10:00,128.84,128.89,128.77,128.89,16052.0,128.2406,128.2903,128.1709,128.2903,16052.0
2025-02-07 14:15:00,128.89,129.03,128.86,129.02,35129.0,128.2903,128.4297,128.2605,128.4197,35129.0
2025-02-07 14:20:00,129.02,129.03,128.94,129.01,42908.0,128.4197,128.4297,128.3401,128.4098,42908.0
2025-02-07 14:25:00,129.02,129.19,129.01,129.15,30090.0,128.4197,128.5889,128.4098,128.5491,30090.0
2025-02-07 14:30:00,129.15,129.21,129.1,129.12,41706.0,128.5491,128.6088,128.4993,128.5193,41706.0
2025-02-07 14:35:00,129.13,129.26,129.09,129.22,15356.0,128.5292,128.6586,128.4894,128.6188,15356.0
2025-02-07 14:40:00,129.21,129.23,129.07,129.07,23113.0,128.6088,128.6287,128.4695,128.4695,23113.0
2025-02-07 14:45:00,129.08,129.12,128.93,128.94,38141.0,128.4794,128.5193,128.3301,128.3401,38141.0
2025-02-07 14:50:00,128.94,128.98,128.89,128.91,24785.0,128.3401,128.3799,128.2903,128.3102,24785.0
2025-02-07 14:55:00,128.9,128.95,128.84,128.93,24111.0,128.3003,128.35,128.2406,128.3301,24111.0
2025-02-07 15:00:00,128.93,128.94,128.79,128.8,85448.0,128.3301,128.3401,128.1908,128.2007,85448.0
2025-02-07 15:05:00,128.82,128.97,128.81,128.92,24528.0,128.2206,128.37,128.2107,128.3202,24528.0
2025-02-07 15:10:00,128.91,128.98,128.91,128.93,18085.0,128.3102,128.3799,128.3102,128.3301,18085.0
2025-02-07 15:15:00,128.93,128.93,128.85,128.88,16782.0,128.3301,128.3301,128.2505,128.2804,16782.0
2025-02-07 15:20:00,128.88,128.94,128.84,128.89,35001.0,128.2804,128.3401,128.2406,128.2903,35001.0
2025-02-07 15:25:00,128.89,129.02,128.88,129.02,33913.0,128.2903,128.4197,128.2804,128.4197,33913.0
2025-02-07 15:30:00,129.03,129.14,129.03,129.09,37153.0,128.4297,128.5392,128.4297,128.4894,37153.0
2025-02-07 15:35:00,129.09,129.12,129.02,129.09,34649.0,128.4894,128.5193,128.4197,128.4894,34649.0
2025-02-07 15:40:00,129.09,129.15,129.01,129.03,37011.0,128.4894,128.5491,128.4098,128.4297,37011.0
2025-02-07 15:45:00,129.03,129.05,128.93,128.96,35670.0,128.4297,128.4496,128.3301,128.36,35670.0
2025-02-07 15:50:00,128.97,129.09,128.69,129.09,101502.0,128.37,128.4894,128.0913,128.4894,101502.0
2025-02-07 15:55:00,129.1,129.14,129.04,129.08,182022.0,128.4993,128.5392,128.4396,128.4794,182022.0
2025-02-10 09:30:00,129.08,129.4,128.6,129.29,118962.0,128.4794,128.7979,128.0017,128.6885,118962.0
2025-02-10 09:35:00,129.28,129.45,128.88,128.97,85029.0,128.6785,128.8477,128.2804,128.37,85029.0
2025-02-10 09:40:00,129.0,129.2,128.83,128.93,24117.0,128.3998,128.5989,128.2306,128.3301,24117.0
2025-02-10 09:45:00,128.97,129.62,128.96,129.59,25428.0,128.37,129.0169,128.36,128.9871,25428.0
2025-02-10 09:50:00,129.55,129.69,129.44,129.44,22799.0,128.9473,129.0866,128.8378,128.8378,22799.0
2025-02-10 09:55:00,129.46,129.6,129.45,129.47,20925.0,128.8577,128.997,128.8477,128.8676,20925.0
2025-02-10 10:00:00,129.44,129.94,129.44,129.9,43818.0,128.8378,129.3354,128.8378,129.2956,43818.0
2025-02-10 10:05:00,129.91,130.19,129.84,130.16,51850.0,129.3056,129.5843,129.2359,129.5544,51850.0
2025-02-10 10:10:00,130.14,130.39,130.03,130.39,56291.0,129.5345,129.7833,129.425,129.7833,56291.0
2025-02-10 10:15:00,130.38,130.38,130.11,130.12,52992.0,129.7734,129.7734,129.5046,129.5146,52992.0
2025-02-10 10:20:00,130.11,130.17,130.0,130.15,48272.0,129.5046,129.5644,129.3952,129.5445,48272.0
2025-02-10 10:25:00,130.15,130.34,130.14,130.28,66727.0,129.5445,129.7336,129.5345,129.6739,66727.0
2025-02-10 10:30:00,130.28,130.42,130.26,130.4,28780.0,129.6739,129.8132,129.6539,129.7933,28780.0
2025-02-10 10:35:00,130.41,130.79,130.41,130.79,52558.0,129.8033,130.1815,129.8033,130.1815,52558.0
2025-02-10 10:40:00,130.79,130.98,130.79,130.93,81840.0,130.1815,130.3706,130.1815,130.3208,81840.0
2025-02-10 10:45:00,130.91,130.92,130.64,130.65,18846.0,130.3009,130.3109,130.0322,130.0421,18846.0
2025-02-10 10:50:00,130.64,130.69,130.55,130.66,14377.0,130.0322,130.0819,129.9426,130.0521,14377.0
2025-02-10 10:55:00,130.65,130.78,130.63,130.65,23420.0,130.0421,130.1715,130.0222,130.0421,23420.0
2025-02-10 11:00:00,130.64,130.64,130.41,130.46,18585.0,130.0322,130.0322,129.8033,129.853,18585.0
2025-02-10 11:05:00,130.48,130.55,130.37,130.4,12343.0,129.8729,129.9426,129.7634,129.7933,12343.0
2025-02-10 11:10:00,130.4,130.41,130.15,130.25,22145.0,129.7933,129.8033,129.5445,129.644,22145.0
2025-02-10 11:15:00,130.25,130.35,130.19,130.22,15971.0,129.644,129.7435,129.5843,129.6141,15971.0
2025-02-10 11:20:00,130.21,130.3,130.09,130.21,16245.0,129.6042,129.6938,129.4847,129.6042,16245.0
2025-02-10 11:25:00,130.22,130.3,130.12,130.3,40587.0,129.6141,129.6938,129.5146,129.6938,40587.0
2025-02-10 11:30:00,130.31,130.53,130.25,130.53,14814.0,129.7037,129.9227,129.644,129.9227,14814.0
2025-02-10 11:35:00,130.5,130.53,130.42,130.51,35276.0,129.8928,129.9227,129.8132,129.9028,35276.0
2025-02-10 11:40:00,130.55,130.63,130.5,130.63,30082.0,129.9426,130.0222,129.8928,130.0222,30082.0
2025-02-10 11:45:00,130.62,130.77,130.61,130.73,21165.0,130.0123,130.1616,130.0023,130.1218,21165.0
2025-02-10 11:50:00,130.73,130.73,130.54,130.61,22154.0,130.1218,130.1218,129.9326,130.0023,22154.0
2025-02-10 11:55:00,130.61,130.63,130.55,130.56,15479.0,130.0023,130.0222,129.9426,129.9526,15479.0
2025-02-10 12:00:00,130.56,130.65,130.53,130.55,15680.0,129.9526,130.0421,129.9227,129.9426,15680.0
2025-02-10 12:05:00,130.53,130.62,130.53,130.6,20455.0,129.9227,130.0123,129.9227,129.9924,20455.0
2025-02-10 12:10:00,130.58,130.6,130.43,130.45,35411.0,129.9725,129.9924,129.8232,129.8431,35411.0
2025-02-10 12:15:00,130.47,130.67,130.47,130.66,17310.0,129.863,130.062,129.863,130.0521,17310.0
2025-02-10 12:20:00,130.66,130.74,130.63,130.63,55215.0,130.0521,130.1317,130.0222,130.0222,55215.0
2025-02-10 12:25:00,130.63,130.7,130.56,130.57,77147.0,130.0222,130.0919,129.9526,129.9625,77147.0
2025-02-10 12:30:00,130.57,130.66,130.54,130.54,14510.0,129.9625,130.0521,129.9326,129.9326,14510.0
2025-02-10 12:35:00,130.51,130.65,130.49,130.51,8573.0,129.9028,130.0421,129.8829,129.9028,8573.0
2025-02-10 12:40:00,130.51,130.63,130.49,130.59,13168.0,129.9028,130.0222,129.8829,129.9824,13168.0
2025-02-10 12:45:00,130.58,130.58,130.42,130.46,11138.0,129.9725,129.9725,129.8132,129.853,11138.0
2025-02-10 12:50:00,130.46,130.61,130.44,130.55,16657.0,129.853,130.0023,129.8331,129.9426,16657.0
2025-02-10 12:55:00,130.57,130.65,130.55,130.63,41704.0,129.9625,130.0421,129.9426,130.0222,41704.0
2025-02-10 13:00:00,130.63,130.66,130.6,130.65,10769.0,130.0222,130.0521,129.9924,130.0421,10769.0
2025-02-10 13:05:00,130.65,130.87,130.64,130.81,43500.0,130.0421,130.2611,130.0322,130.2014,43500.0
2025-02-10 13:10:00,130.81,130.93,130.79,130.88,95573.0,130.2014,130.3208,130.1815,130.2711,95573.0
2025-02-10 13:15:00,130.89,130.93,130.81,130.89,43440.0,130.281,130.3208,130.2014,130.281,43440.0
2025-02-10 13:20:00,130.85,130.9,130.8,130.82,24995.0,130.2412,130.291,130.1914,130.2113,24995.0
2025-02-10 13:25:00,130.87,130.97,130.73,130.76,13215.0,130.2611,130.3606,130.1218,130.1516,13215.0
2025-02-10 13:30:00,130.75,130.78,130.68,130.72,27160.0,130.1417,130.1715,130.072,130.1118,27160.0
2025-02-10 13:35:00,130.72,130.81,130.68,130.78,22016.0,130.1118,130.2014,130.072,130.1715,22016.0
2025-02-10 13:40:00,130.78,130.86,130.77,130.84,28145.0,130.1715,130.2512,130.1616,130.2312,28145.0
2025-02-10 13:45:00,130.84,130.92,130.81,130.92,32688.0,130.2312,130.3109,130.2014,130.3109,32688.0
2025-02-10 13:50:00,130.92,130.95,130.86,130.93,16913.0,130.3109,130.3407,130.2512,130.3208,16913.0
2025-02-10 13:55:00,130.93,131.0,130.91,130.98,23695.0,130.3208,130.3905,130.3009,130.3706,23695.0
2025-02-10 14:00:00,130.97,130.97,130.88,130.94,39977.0,130.3606,130.3606,130.2711,130.3308,39977.0
2025-02-10 14:05:00,130.94,131.01,130.94,130.98,32232.0,130.3308,130.4005,130.3308,130.3706,32232.0
2025-02-10 14:10:00,130.98,131.05,130.98,131.03,15837.0,130.3706,130.4403,130.3706,130.4204,15837.0
2025-02-10 14:15:00,131.03,131.1,131.02,131.07,18974.0,130.4204,130.49,130.4104,130.4602,18974.0
2025-02-10 14:20:00,131.08,131.23,131.06,131.21,40036.0,130.4701,130.6194,130.4502,130.5995,40036.0
2025-02-10 14:25:00,131.22,131.23,131.19,131.19,27033.0,130.6095,130.6194,130.5796,130.5796,27033.0
2025-02-10 14:30:00,131.21,131.29,131.2,131.22,29241.0,130.5995,130.6792,130.5896,130.6095,29241.0
2025-02-10 14:35:00,131.22,131.25,131.16,131.19,33252.0,130.6095,130.6393,130.5498,130.5796,33252.0
2025-02-10 14:40:00,131.19,131.28,131.14,131.16,53063.0,130.5796,130.6692,130.5299,130.5498,53063.0
2025-02-10 14:45:00,131.2,131.29,131.15,131.15,37557.0,130.5896,130.6792,130.5398,130.5398,37557.0
2025-02-10 14:50:00,131.14,131.18,131.03,131.03,20346.0,130.5299,130.5697,130.4204,130.4204,20346.0
2025-02-10 14:55:00,131.03,131.05,130.79,130.81,23385.0,130.4204,130.4403,130.1815,130.2014,23385.0
2025-02-10 15:00:00,130.8,130.81,130.66,130.67,35425.0,130.1914,130.2014,130.0521,130.062,35425.0
2025-02-10 15:05:00,130.68,130.72,130.61,130.62,20950.0,130.072,130.1118,130.0023,130.0123,20950.0
2025-02-10 15:10:00,130.64,130.67,130.55,130.56,24333.0,130.0322,130.062,129.9426,129.9526,24333.0
2025-02-10 15:15:00,130.57,130.68,130.56,130.67,26254.0,129.9625,130.072,129.9526,130.062,26254.0
2025-02-10 15:20:00,130.67,130.69,130.49,130.5,35351.0,130.062,130.0819,129.8829,129.8928,35351.0
2025-02-10 15:25:00,130.49,130.75,130.48,130.7,46693.0,129.8829,130.1417,129.8729,130.0919,46693.0
2025-02-10 15:30:00,130.7,130.78,130.59,130.75,44406.0,130.0919,130.1715,129.9824,130.1417,44406.0
2025-02-10 15:35:00,130.75,130.88,130.7,130.87,69111.0,130.1417,130.2711,130.0919,130.2611,69111.0
2025-02-10 15:40:00,130.88,131.08,130.88,131.01,40490.0,130.2711,130.4701,130.2711,130.4005,40490.0
2025-02-10 15:45:00,131.01,131.03,130.95,131.01,88512.0,130.4005,130.4204,130.3407,130.4005,88512.0
2025-02-10 15:50:00,131.02,131.28,131.01,131.28,167506.0,130.4104,130.6692,130.4005,130.6692,167506.0
2025-02-10 15:55:00,131.28,131.43,131.2,131.33,340029.0,130.6692,130.8185,130.5896,130.719,340029.0
2025-02-11 09:30:00,131.2,131.26,130.47,130.94,132308.0,130.5896,130.6493,129.863,130.3308,132308.0
2025-02-11 09:35:00,130.95,131.0,130.52,130.72,28015.0,130.3407,130.3905,129.9127,130.1118,28015.0
2025-02-11 09:40:00,130.71,131.11,130.7,130.97,29458.0,130.1019,130.5,130.0919,130.3606,29458.0
2025-02-11 09:45:00,130.97,131.13,130.7,130.86,36067.0,130.3606,130.5199,130.0919,130.2512,36067.0
2025-02-11 09:50:00,130.9,131.0,130.65,130.65,28757.0,130.291,130.3905,130.0421,130.0421,28757.0
2025-02-11 09:55:00,130.63,130.67,130.49,130.55,33063.0,130.0222,130.062,129.8829,129.9426,33063.0
2025-02-11 10:00:00,130.58,130.83,130.55,130.61,61719.0,129.9725,130.2213,129.9426,130.0023,61719.0
2025-02-11 10:05:00,130.61,130.89,130.6,130.8,31140.0,130.0023,130.281,129.9924,130.1914,31140.0
2025-02-11 10:10:00,130.86,131.08,130.79,131.04,80656.0,130.2512,130.4701,130.1815,130.4303,80656.0
2025-02-11 10:15:00,131.03,131.2,131.03,131.09,38586.0,130.4204,130.5896,130.4204,130.4801,38586.0
2025-02-11 10:20:00,131.09,131.31,131.08,131.15,58136.0,130.4801,130.6991,130.4701,130.5398,58136.0
2025-02-11 10:25:00,131.15,131.19,131.04,131.06,24986.0,130.5398,130.5796,130.4303,130.4502,24986.0
2025-02-11 10:30:00,131.04,131.04,130.9,130.97,43999.0,130.4303,130.4303,130.291,130.3606,43999.0
2025-02-11 10:35:00,130.97,131.25,130.97,131.22,46379.0,130.3606,130.6393,130.3606,130.6095,46379.0
2025-02-11 10:40:00,131.22,131.28,130.9,130.96,38185.0,130.6095,130.6692,130.291,130.3507,38185.0
2025-02-11 10:45:00,130.94,131.03,130.92,130.96,25194.0,130.3308,130.4204,130.3109,130.3507,25194.0
2025-02-11 10:50:00,130.94,131.06,130.89,130.94,42995.0,130.3308,130.4502,130.281,130.3308,42995.0
2025-02-11 10:55:00,130.92,130.96,130.8,130.88,76943.0,130.3109,130.3507,130.1914,130.2711,76943.0
2025-02-11 11:00:00,130.89,131.08,130.86,131.06,28496.0,130.281,130.4701,130.2512,130.4502,28496.0
2025-02-11 11:05:00,131.04,131.08,130.95,130.96,28212.0,130.4303,130.4701,130.3407,130.3507,28212.0
2025-02-11 11:10:00,130.94,131.11,130.94,131.09,31544.0,130.3308,130.5,130.3308,130.4801,31544.0
2025-02-11 11:15:00,131.11,131.19,131.08,131.11,26510.0,130.5,130.5796,130.4701,130.5,26510.0
2025-02-11 11:20:00,131.09,131.1,130.92,131.0,35885.0,130.4801,130.49,130.3109,130.3905,35885.0
2025-02-11 11:25:00,131.02,131.04,130.9,130.99,34617.0,130.4104,130.4303,130.291,130.3806,34617.0
2025-02-11 11:30:00,130.99,131.04,130.93,130.93,32448.0,130.3806,130.4303,130.3208,130.3208,32448.0
2025-02-11 11:35:00,130.93,131.15,130.91,131.13,46424.0,130.3208,130.5398,130.3009,130.5199,46424.0
2025-02-11 11:40:00,131.11,131.14,131.08,131.09,12090.0,130.5,130.5299,130.4701,130.4801,12090.0
2025-02-11 11:45:00,131.07,131.1,130.97,130.98,19878.0,130.4602,130.49,130.3606,130.3706,19878.0
2025-02-11 11:50:00,130.98,131.08,130.96,131.0,19758.0,130.3706,130.4701,130.3507,130.3905,19758.0
2025-02-11 11:55:00,131.01,131.13,130.98,131.09,26498.0,130.4005,130.5199,130.3706,130.4801,26498.0
2025-02-11 12:00:00,131.11,131.25,131.1,131.23,19266.0,130.5,130.6393,130.49,130.6194,19266.0
2025-02-11 12:05:00,131.22,131.32,131.2,131.29,20470.0,130.6095,130.709,130.5896,130.6792,20470.0
2025-02-11 12:10:00,131.29,131.29,131.18,131.29,23660.0,130.6792,130.6792,130.5697,130.6792,23660.0
2025-02-11 12:15:00,131.28,131.32,131.2,131.22,20905.0,130.6692,130.709,130.5896,130.6095,20905.0
2025-02-11 12:20:00,131.18,131.18,131.12,131.17,11650.0,130.5697,130.5697,130.5099,130.5597,11650.0
2025-02-11 12:25:00,131.17,131.18,131.02,131.07,15990.0,130.5597,130.5697,130.4104,130.4602,15990.0
2025-02-11 12:30:00,131.07,131.13,131.0,131.05,14537.0,130.4602,130.5199,130.3905,130.4403,14537.0
2025-02-11 12:35:00,131.04,131.06,131.0,131.05,12890.0,130.4303,130.4502,130.3905,130.4403,12890.0
2025-02-11 12:40:00,131.05,131.16,131.04,131.15,22213.0,130.4403,130.5498,130.4303,130.5398,22213.0
2025-02-11 12:45:00,131.15,131.16,131.08,131.08,12060.0,130.5398,130.5498,130.4701,130.4701,12060.0
2025-02-11 12:50:00,131.09,131.09,131.02,131.07,9954.0,130.4801,130.4801,130.4104,130.4602,9954.0
2025-02-11 12:55:00,131.04,131.11,130.98,131.01,20549.0,130.4303,130.5,130.3706,130.4005,20549.0
2025-02-11 13:00:00,131.02,131.06,130.99,131.03,11644.0,130.4104,130.4502,130.3806,130.4204,11644.0
2025-02-11 13:05:00,131.03,131.06,131.0,131.03,15863.0,130.4204,130.4502,130.3905,130.4204,15863.0
2025-02-11 13:10:00,131.04,131.12,131.03,131.1,13341.0,130.4303,130.5099,130.4204,130.49,13341.0
2025-02-11 13:15:00,131.11,131.11,131.0,131.0,14694.0,130.5,130.5,130.3905,130.3905,14694.0
2025-02-11 13:20:00,131.0,131.11,131.0,131.09,14523.0,130.3905,130.5,130.3905,130.4801,14523.0
2025-02-11 13:25:00,131.09,131.11,131.04,131.06,14023.0,130.4801,130.5,130.4303,130.4502,14023.0
2025-02-11 13:30:00,131.07,131.16,131.06,131.16,18469.0,130.4602,130.5498,130.4502,130.5498,18469.0
2025-02-11 13:35:00,131.17,131.26,131.16,131.18,13321.0,130.5597,130.6493,130.5498,130.5697,13321.0
2025-02-11 13:40:00,131.16,131.3,131.16,131.25,21326.0,130.5498,130.6891,130.5498,130.6393,21326.0
2025-02-11 13:45:00,131.25,131.29,131.2,131.2,14740.0,130.6393,130.6792,130.5896,130.5896,14740.0
2025-02-11 13:50:00,131.19,131.22,131.15,131.17,15103.0,130.5796,130.6095,130.5398,130.5597,15103.0
2025-02-11 13:55:00,131.14,131.16,131.09,131.09,9973.0,130.5299,130.5498,130.4801,130.4801,9973.0
2025-02-11 14:00:00,131.1,131.16,131.1,131.15,29814.0,130.49,130.5498,130.49,130.5398,29814.0
2025-02-11 14:05:00,131.15,131.21,131.14,131.2,11077.0,130.5398,130.5995,130.5299,130.5896,11077.0
2025-02-11 14:10:00,131.2,131.26,131.19,131.21,14531.0,130.5896,130.6493,130.5796,130.5995,14531.0
2025-02-11 14:15:00,131.19,131.3,131.19,131.23,23614.0,130.5796,130.6891,130.5796,130.6194,23614.0
2025-02-11 14:20:00,131.23,131.3,131.22,131.26,16758.0,130.6194,130.6891,130.6095,130.6493,16758.0
2025-02-11 14:25:00,131.28,131.4,131.28,131.33,42085.0,130.6692,130.7886,130.6692,130.719,42085.0
2025-02-11 14:30:00,131.34,131.39,131.27,131.29,16612.0,130.7289,130.7787,130.6592,130.6792,16612.0
2025-02-11 14:35:00,131.28,131.34,131.27,131.34,13765.0,130.6692,130.7289,130.6592,130.7289,13765.0
2025-02-11 14:40:00,131.35,131.53,131.34,131.48,29768.0,130.7389,130.918,130.7289,130.8683,29768.0
2025-02-11 14:45:00,131.49,131.63,131.45,131.61,56922.0,130.8782,131.0176,130.8384,130.9977,56922.0
2025-02-11 14:50:00,131.6,131.63,131.47,131.54,26521.0,130.9877,131.0176,130.8583,130.928,26521.0
2025-02-11 14:55:00,131.55,131.6,131.37,131.41,29285.0,130.9379,130.9877,130.7588,130.7986,29285.0
2025-02-11 15:00:00,131.39,131.52,131.31,131.52,29126.0,130.7787,130.9081,130.6991,130.9081,29126.0
2025-02-11 15:05:00,131.52,131.85,131.5,131.71,198689.0,130.9081,131.2366,130.8882,131.0972,198689.0
2025-02-11 15:10:00,131.71,132.0,131.69,131.96,92933.0,131.0972,131.3859,131.0773,131.346,92933.0
2025-02-11 15:15:00,131.96,132.05,131.87,132.04,65354.0,131.346,131.4356,131.2565,131.4257,65354.0
2025-02-11 15:20:00,132.03,132.04,131.71,131.75,74200.0,131.4157,131.4257,131.0972,131.137,74200.0
2025-02-11 15:25:00,131.7,131.88,131.64,131.64,70537.0,131.0872,131.2664,131.0275,131.0275,70537.0
2025-02-11 15:30:00,131.64,131.84,131.59,131.76,37329.0,131.0275,131.2266,130.9778,131.147,37329.0
2025-02-11 15:35:00,131.75,131.82,131.73,131.76,50272.0,131.137,131.2067,131.1171,131.147,50272.0
2025-02-11 15:40:00,131.75,131.82,131.57,131.59,42410.0,131.137,131.2067,130.9579,130.9778,42410.0
2025-02-11 15:45:00,131.6,131.61,131.49,131.5,41056.0,130.9877,130.9977,130.8782,130.8882,41056.0
2025-02-11 15:50:00,131.53,131.53,131.17,131.19,86983.0,130.918,130.918,130.5597,130.5796,86983.0
2025-02-11 15:55:00,131.2,131.49,131.18,131.46,259647.0,130.5896,130.8782,130.5697,130.8484,259647.0
2025-02-12 09:30:00,130.49,130.71,130.4,130.64,85247.0,129.8829,130.1019,129.7933,130.0322,85247.0
2025-02-12 09:35:00,130.64,130.64,130.37,130.53,15279.0,130.0322,130.0322,129.7634,129.9227,15279.0
2025-02-12 09:40:00,130.53,130.55,130.17,130.32,16998.0,129.9227,129.9426,129.5644,129.7137,16998.0
2025-02-12 09:45:00,130.23,130.37,130.08,130.08,25133.0,129.6241,129.7634,129.4748,129.4748,25133.0
2025-02-12 09:50:00,130.03,130.09,129.79,129.79,33269.0,129.425,129.4847,129.1861,129.1861,33269.0
2025-02-12 09:55:00,129.81,129.85,129.38,129.39,32541.0,129.206,129.2459,128.778,128.788,32541.0
2025-02-12 10:00:00,129.39,129.55,129.25,129.29,35386.0,128.788,128.9473,128.6486,128.6885,35386.0
2025-02-12 10:05:00,129.33,129.53,129.28,129.33,43228.0,128.7283,128.9273,128.6785,128.7283,43228.0
2025-02-12 10:10:00,129.33,129.56,129.24,129.43,50027.0,128.7283,128.9572,128.6387,128.8278,50027.0
2025-02-12 10:15:00,129.41,129.53,129.31,129.5,24792.0,128.8079,128.9273,128.7084,128.8975,24792.0
2025-02-12 10:20:00,129.48,129.67,129.35,129.63,22783.0,128.8776,129.0667,128.7482,129.0269,22783.0
2025-02-12 10:25:00,129.67,129.78,129.62,129.63,19474.0,129.0667,129.1762,129.0169,129.0269,19474.0
2025-02-12 10:30:00,129.66,129.8,129.64,129.76,23164.0,129.0567,129.1961,129.0368,129.1563,23164.0
2025-02-12 10:35:00,129.78,130.07,129.75,130.07,31421.0,129.1762,129.4648,129.1463,129.4648,31421.0
2025-02-12 10:40:00,130.06,130.08,129.95,130.0,31718.0,129.4549,129.4748,129.3454,129.3952,31718.0
2025-02-12 10:45:00,129.96,130.09,129.94,130.03,18206.0,129.3553,129.4847,129.3354,129.425,18206.0
2025-02-12 10:50:00,130.0,130.14,129.97,130.11,22984.0,129.3952,129.5345,129.3653,129.5046,22984.0
2025-02-12 10:55:00,130.12,130.28,130.12,130.21,23877.0,129.5146,129.6739,129.5146,129.6042,23877.0
2025-02-12 11:00:00,130.21,130.24,130.04,130.12,83559.0,129.6042,129.634,129.435,129.5146,83559.0
2025-02-12 11:05:00,130.13,130.23,130.0,130.23,14380.0,129.5246,129.6241,129.3952,129.6241,14380.0
2025-02-12 11:10:00,130.17,130.32,130.12,130.16,27686.0,129.5644,129.7137,129.5146,129.5544,27686.0
2025-02-12 11:15:00,130.12,130.16,129.99,130.03,15976.0,129.5146,129.5544,129.3852,129.425,15976.0
2025-02-12 11:20:00,130.06,130.1,129.88,130.06,26541.0,129.4549,129.4947,129.2757,129.4549,26541.0
2025-02-12 11:25:00,130.02,130.05,129.89,130.05,19913.0,129.4151,129.4449,129.2857,129.4449,19913.0
2025-02-12 11:30:00,130.03,130.08,129.98,130.01,26944.0,129.425,129.4748,129.3753,129.4051,26944.0
2025-02-12 11:35:00,130.06,130.16,130.0,130.13,29789.0,129.4549,129.5544,129.3952,129.5246,29789.0
2025-02-12 11:40:00,130.13,130.25,130.07,130.23,14885.0,129.5246,129.644,129.4648,129.6241,14885.0
2025-02-12 11:45:00,130.23,130.33,130.22,130.29,19529.0,129.6241,129.7236,129.6141,129.6838,19529.0
2025-02-12 11:50:00,130.32,130.5,130.3,130.49,24046.0,129.7137,129.8928,129.6938,129.8829,24046.0
2025-02-12 11:55:00,130.47,130.69,130.44,130.6,49974.0,129.863,130.0819,129.8331,129.9924,49974.0
2025-02-12 12:00:00,130.58,130.72,130.54,130.71,11514.0,129.9725,130.1118,129.9326,130.1019,11514.0
2025-02-12 12:05:00,130.73,130.76,130.57,130.57,7261.0,130.1218,130.1516,129.9625,129.9625,7261.0
2025-02-12 12:10:00,130.59,130.68,130.51,130.61,22686.0,129.9824,130.072,129.9028,130.0023,22686.0
2025-02-12 12:15:00,130.63,130.8,130.46,130.46,68828.0,130.0222,130.1914,129.853,129.853,68828.0
2025-02-12 12:20:00,130.41,130.57,130.41,130.54,17836.0,129.8033,129.9625,129.8033,129.9326,17836.0
2025-02-12 12:25:00,130.48,130.68,130.43,130.68,16301.0,129.8729,130.072,129.8232,130.072,16301.0
2025-02-12 12:30:00,130.66,130.71,130.51,130.66,44485.0,130.0521,130.1019,129.9028,130.0521,44485.0
2025-02-12 12:35:00,130.68,130.7,130.54,130.56,26920.0,130.072,130.0919,129.9326,129.9526,26920.0
2025-02-12 12:40:00,130.59,130.62,130.51,130.55,21866.0,129.9824,130.0123,129.9028,129.9426,21866.0
2025-02-12 12:45:00,130.58,130.76,130.57,130.65,54639.0,129.9725,130.1516,129.9625,130.0421,54639.0
2025-02-12 12:50:00,130.64,130.64,130.46,130.55,21727.0,130.0322,130.0322,129.853,129.9426,21727.0
2025-02-12 12:55:00,130.55,130.61,130.5,130.51,10376.0,129.9426,130.0023,129.8928,129.9028,10376.0
2025-02-12 13:00:00,130.51,130.61,130.51,130.59,18167.0,129.9028,130.0023,129.9028,129.9824,18167.0
2025-02-12 13:05:00,130.62,130.63,130.22,130.22,61818.0,130.0123,130.0222,129.6141,129.6141,61818.0
2025-02-12 13:10:00,130.22,130.35,130.21,130.33,21372.0,129.6141,129.7435,129.6042,129.7236,21372.0
2025-02-12 13:15:00,130.35,130.37,130.22,130.25,24874.0,129.7435,129.7634,129.6141,129.644,24874.0
2025-02-12 13:20:00,130.28,130.39,130.28,130.31,15908.0,129.6739,129.7833,129.6739,129.7037,15908.0
2025-02-12 13:25:00,130.33,130.37,130.23,130.26,26524.0,129.7236,129.7634,129.6241,129.6539,26524.0
2025-02-12 13:30:00,130.24,130.25,130.18,130.22,15098.0,129.634,129.644,129.5743,129.6141,15098.0
2025-02-12 13:35:00,130.22,130.31,130.22,130.28,16800.0,129.6141,129.7037,129.6141,129.6739,16800.0
2025-02-12 13:40:00,130.28,130.28,130.1,130.11,15702.0,129.6739,129.6739,129.4947,129.5046,15702.0
2025-02-12 13:45:00,130.13,130.26,130.11,130.23,16793.0,129.5246,129.6539,129.5046,129.6241,16793.0
2025-02-12 13:50:00,130.21,130.27,130.18,130.22,22161.0,129.6042,129.6639,129.5743,129.6141,22161.0
2025-02-12 13:55:00,130.25,130.25,130.11,130.15,21157.0,129.644,129.644,129.5046,129.5445,21157.0
2025-02-12 14:00:00,130.15,130.15,129.99,130.08,56972.0,129.5445,129.5445,129.3852,129.4748,56972.0
2025-02-12 14:05:00,130.06,130.11,129.94,130.1,23770.0,129.4549,129.5046,129.3354,129.4947,23770.0
2025-02-12 14:10:00,130.08,130.11,129.97,130.04,16126.0,129.4748,129.5046,129.3653,129.435,16126.0
2025-02-12 14:15:00,130.02,130.11,129.99,130.04,54170.0,129.4151,129.5046,129.3852,129.435,54170.0
2025-02-12 14:20:00,130.05,130.35,130.01,130.02,62780.0,129.4449,129.7435,129.4051,129.4151,62780.0
2025-02-12 14:25:00,130.01,130.17,129.93,130.09,19027.0,129.4051,129.5644,129.3255,129.4847,19027.0
2025-02-12 14:30:00,130.08,130.2,130.05,130.14,36773.0,129.4748,129.5942,129.4449,129.5345,36773.0
2025-02-12 14:35:00,130.15,130.17,130.12,130.14,11709.0,129.5445,129.5644,129.5146,129.5345,11709.0
2025-02-12 14:40:00,130.12,130.13,130.05,130.09,11662.0,129.5146,129.5246,129.4449,129.4847,11662.0
2025-02-12 14:45:00,130.09,130.09,129.98,130.06,30483.0,129.4847,129.4847,129.3753,129.4549,30483.0
2025-02-12 14:50:00,130.06,130.16,130.05,130.16,23401.0,129.4549,129.5544,129.4449,129.5544,23401.0
2025-02-12 14:55:00,130.13,130.28,130.12,130.28,21357.0,129.5246,129.6739,129.5146,129.6739,21357.0
2025-02-12 15:00:00,130.3,130.37,130.16,130.35,46337.0,129.6938,129.7634,129.5544,129.7435,46337.0
2025-02-12 15:05:00,130.36,130.45,130.32,130.45,25741.0,129.7535,129.8431,129.7137,129.8431,25741.0
2025-02-12 15:10:00,130.44,130.53,130.4,130.4,47651.0,129.8331,129.9227,129.7933,129.7933,47651.0
2025-02-12 15:15:00,130.4,130.41,130.21,130.25,20768.0,129.7933,129.8033,129.6042,129.644,20768.0
2025-02-12 15:20:00,130.25,130.39,130.24,130.34,23898.0,129.644,129.7833,129.634,129.7336,23898.0
2025-02-12 15:25:00,130.32,130.44,130.32,130.35,19361.0,129.7137,129.8331,129.7137,129.7435,19361.0
2025-02-12 15:30:00,130.35,130.39,130.28,130.38,20583.0,129.7435,129.7833,129.6739,129.7734,20583.0
2025-02-12 15:35:00,130.39,130.44,130.31,130.34,27498.0,129.7833,129.8331,129.7037,129.7336,27498.0
2025-02-12 15:40:00,130.35,130.47,130.33,130.43,30392.0,129.7435,129.863,129.7236,129.8232,30392.0
2025-02-12 15:45:00,130.43,130.54,130.41,130.5,35452.0,129.8232,129.9326,129.8033,129.8928,35452.0
2025-02-12 15:50:00,130.51,130.54,130.23,130.34,71800.0,129.9028,129.9326,129.6241,129.7336,71800.0
2025-02-12 15:55:00,130.36,130.54,130.36,130.49,156872.0,129.7535,129.9326,129.7535,129.8829,156872.0
2025-02-13 09:30:00,130.93,131.18,130.55,131.11,104475.0,130.3208,130.5697,129.9426,130.5,104475.0
2025-02-13 09:35:00,131.11,131.13,130.64,131.05,14340.0,130.5,130.5199,130.0322,130.4403,14340.0
2025-02-13 09:40:00,131.03,131.33,130.85,131.26,36233.0,130.4204,130.719,130.2412,130.6493,36233.0
2025-02-13 09:45:00,131.26,131.33,131.03,131.17,28326.0,130.6493,130.719,130.4204,130.5597,28326.0
2025-02-13 09:50:00,131.24,131.3,131.09,131.22,23042.0,130.6294,130.6891,130.4801,130.6095,23042.0
2025-02-13 09:55:00,131.25,131.38,131.21,131.38,58351.0,130.6393,130.7687,130.5995,130.7687,58351.0
2025-02-13 10:00:00,131.38,131.55,130.81,130.83,89875.0,130.7687,130.9379,130.2014,130.2213,89875.0
2025-02-13 10:05:00,130.81,130.92,130.78,130.9,55057.0,130.2014,130.3109,130.1715,130.291,55057.0
2025-02-13 10:10:00,130.94,131.12,130.89,131.12,19835.0,130.3308,130.5099,130.281,130.5099,19835.0
2025-02-13 10:15:00,131.14,131.35,131.1,131.31,38399.0,130.5299,130.7389,130.49,130.6991,38399.0
2025-02-13 10:20:00,131.31,131.32,131.05,131.29,29257.0,130.6991,130.709,130.4403,130.6792,29257.0
2025-02-13 10:25:00,131.3,131.58,131.3,131.55,27777.0,130.6891,130.9678,130.6891,130.9379,27777.0
2025-02-13 10:30:00,131.57,131.76,131.51,131.73,29478.0,130.9579,131.147,130.8981,131.1171,29478.0
2025-02-13 10:35:00,131.74,131.8,131.44,131.59,35445.0,131.1271,131.1868,130.8285,130.9778,35445.0
2025-02-13 10:40:00,131.57,131.59,131.38,131.42,27146.0,130.9579,130.9778,130.7687,130.8086,27146.0
2025-02-13 10:45:00,131.44,131.49,131.33,131.49,27785.0,130.8285,130.8782,130.719,130.8782,27785.0
2025-02-13 10:50:00,131.49,131.68,131.37,131.67,55986.0,130.8782,131.0673,130.7588,131.0574,55986.0
2025-02-13 10:55:00,131.67,131.69,131.58,131.65,52039.0,131.0574,131.0773,130.9678,131.0375,52039.0
2025-02-13 11:00:00,131.66,131.76,131.63,131.66,28984.0,131.0474,131.147,131.0176,131.0474,28984.0
2025-02-13 11:05:00,131.69,131.73,131.61,131.72,11584.0,131.0773,131.1171,130.9977,131.1072,11584.0
2025-02-13 11:10:00,131.69,131.96,131.69,131.88,18403.0,131.0773,131.346,131.0773,131.2664,18403.0
2025-02-13 11:15:00,131.91,131.92,131.66,131.76,21092.0,131.2963,131.3062,131.0474,131.147,21092.0
2025-02-13 11:20:00,131.77,131.96,131.77,131.94,30085.0,131.1569,131.346,131.1569,131.3261,30085.0
2025-02-13 11:25:00,131.96,131.99,131.8,131.97,52254.0,131.346,131.3759,131.1868,131.356,52254.0
2025-02-13 11:30:00,131.99,131.99,131.92,131.96,10367.0,131.3759,131.3759,131.3062,131.346,10367.0
2025-02-13 11:35:00,131.96,131.97,131.86,131.9,34172.0,131.346,131.356,131.2465,131.2863,34172.0
2025-02-13 11:40:00,131.92,131.98,131.77,131.77,13912.0,131.3062,131.3659,131.1569,131.1569,13912.0
2025-02-13 11:45:00,131.74,131.83,131.74,131.8,24865.0,131.1271,131.2166,131.1271,131.1868,24865.0
2025-02-13 11:50:00,131.83,131.9,131.75,131.83,25012.0,131.2166,131.2863,131.137,131.2166,25012.0
2025-02-13 11:55:00,131.84,131.86,131.71,131.81,13945.0,131.2266,131.2465,131.0972,131.1967,13945.0
2025-02-13 12:00:00,131.8,131.82,131.66,131.72,17872.0,131.1868,131.2067,131.0474,131.1072,17872.0
2025-02-13 12:05:00,131.72,131.77,131.69,131.69,12731.0,131.1072,131.1569,131.0773,131.0773,12731.0
2025-02-13 12:10:00,131.69,131.71,131.64,131.68,12160.0,131.0773,131.0972,131.0275,131.0673,12160.0
2025-02-13 12:15:00,131.66,131.71,131.61,131.63,15639.0,131.0474,131.0972,130.9977,131.0176,15639.0
2025-02-13 12:20:00,131.59,131.73,131.57,131.72,12743.0,130.9778,131.1171,130.9579,131.1072,12743.0
2025-02-13 12:25:00,131.73,131.88,131.73,131.86,15313.0,131.1171,131.2664,131.1171,131.2465,15313.0
2025-02-13 12:30:00,131.85,131.91,131.67,131.71,10380.0,131.2366,131.2963,131.0574,131.0972,10380.0
2025-02-13 12:35:00,131.68,131.71,131.56,131.7,9862.0,131.0673,131.0972,130.9479,131.0872,9862.0
2025-02-13 12:40:00,131.7,131.73,131.64,131.65,10233.0,131.0872,131.1171,131.0275,131.0375,10233.0
2025-02-13 12:45:00,131.62,131.67,131.6,131.6,7110.0,131.0076,131.0574,130.9877,130.9877,7110.0
2025-02-13 12:50:00,131.59,131.6,131.5,131.5,6283.0,130.9778,130.9877,130.8882,130.8882,6283.0
2025-02-13 12:55:00,131.47,131.5,131.35,131.43,8694.0,130.8583,130.8882,130.7389,130.8185,8694.0
2025-02-13 13:00:00,131.41,131.44,131.35,131.38,6198.0,130.7986,130.8285,130.7389,130.7687,6198.0
2025-02-13 13:05:00,131.38,131.52,131.35,131.41,8943.0,130.7687,130.9081,130.7389,130.7986,8943.0
2025-02-13 13:10:00,131.41,131.47,131.41,131.46,3668.0,130.7986,130.8583,130.7986,130.8484,3668.0
2025-02-13 13:15:00,131.45,131.46,131.36,131.39,9282.0,130.8384,130.8484,130.7488,130.7787,9282.0
2025-02-13 13:20:00,131.42,131.45,131.31,131.36,10136.0,130.8086,130.8384,130.6991,130.7488,10136.0
2025-02-13 13:25:00,131.36,131.48,131.33,131.36,18557.0,130.7488,130.8683,130.719,130.7488,18557.0
2025-02-13 13:30:00,131.36,131.41,131.33,131.35,9522.0,130.7488,130.7986,130.719,130.7389,9522.0
2025-02-13 13:35:00,131.35,131.44,131.34,131.41,17996.0,130.7389,130.8285,130.7289,130.7986,17996.0
2025-02-13 13:40:00,131.42,131.43,131.2,131.38,21962.0,130.8086,130.8185,130.5896,130.7687,21962.0
2025-02-13 13:45:00,131.38,131.5,131.37,131.45,36438.0,130.7687,130.8882,130.7588,130.8384,36438.0
2025-02-13 13:50:00,131.43,131.48,131.4,131.46,14210.0,130.8185,130.8683,130.7886,130.8484,14210.0
2025-02-13 13:55:00,131.41,131.5,131.39,131.44,13667.0,130.7986,130.8882,130.7787,130.8285,13667.0
2025-02-13 14:00:00,131.44,131.6,131.43,131.57,18225.0,130.8285,130.9877,130.8185,130.9579,18225.0
2025-02-13 14:05:00,131.56,131.64,131.56,131.62,19718.0,130.9479,131.0275,130.9479,131.0076,19718.0
2025-02-13 14:10:00,131.62,131.64,131.54,131.63,5803.0,131.0076,131.0275,130.928,131.0176,5803.0
2025-02-13 14:15:00,131.64,131.69,131.63,131.68,15345.0,131.0275,131.0773,131.0176,131.0673,15345.0
2025-02-13 14:20:00,131.66,131.79,131.64,131.75,12222.0,131.0474,131.1768,131.0275,131.137,12222.0
2025-02-13 14:25:00,131.76,131.83,131.74,131.78,5983.0,131.147,131.2166,131.1271,131.1669,5983.0
2025-02-13 14:30:00,131.77,131.84,131.73,131.84,7096.0,131.1569,131.2266,131.1171,131.2266,7096.0
2025-02-13 14:35:00,131.83,131.89,131.81,131.83,10761.0,131.2166,131.2764,131.1967,131.2166,10761.0
2025-02-13 14:40:00,131.8,131.81,131.66,131.71,12948.0,131.1868,131.1967,131.0474,131.0972,12948.0
2025-02-13 14:45:00,131.71,131.72,131.64,131.64,11750.0,131.0972,131.1072,131.0275,131.0275,11750.0
2025-02-13 14:50:00,131.63,131.79,131.63,131.76,13701.0,131.0176,131.1768,131.0176,131.147,13701.0
2025-02-13 14:55:00,131.76,131.78,131.72,131.75,7483.0,131.147,131.1669,131.1072,131.137,7483.0
2025-02-13 15:00:00,131.77,131.89,131.74,131.86,7460.0,131.1569,131.2764,131.1271,131.2465,7460.0
2025-02-13 15:05:00,131.86,131.95,131.86,131.92,31008.0,131.2465,131.3361,131.2465,131.3062,31008.0
2025-02-13 15:10:00,131.9,131.94,131.85,131.91,10336.0,131.2863,131.3261,131.2366,131.2963,10336.0
2025-02-13 15:15:00,131.92,132.04,131.87,131.89,95614.0,131.3062,131.4257,131.2565,131.2764,95614.0
2025-02-13 15:20:00,131.89,131.96,131.87,131.91,18659.0,131.2764,131.346,131.2565,131.2963,18659.0
2025-02-13 15:25:00,131.93,131.94,131.79,131.89,21876.0,131.3162,131.3261,131.1768,131.2764,21876.0
2025-02-13 15:30:00,131.86,131.86,131.77,131.85,12182.0,131.2465,131.2465,131.1569,131.2366,12182.0
2025-02-13 15:35:00,131.85,131.86,131.77,131.84,20700.0,131.2366,131.2465,131.1569,131.2266,20700.0
2025-02-13 15:40:00,131.84,131.86,131.69,131.7,27076.0,131.2266,131.2465,131.0773,131.0872,27076.0
2025-02-13 15:45:00,131.71,131.96,131.68,131.96,30178.0,131.0972,131.346,131.0673,131.346,30178.0
2025-02-13 15:50:00,131.96,131.99,131.85,131.91,74258.0,131.346,131.3759,131.2366,131.2963,74258.0
2025-02-13 15:55:00,131.9,131.93,131.76,131.79,127955.0,131.2863,131.3162,131.147,131.1768,127955.0
2025-02-14 09:30:00,132.33,132.65,131.81,132.0,199620.0,131.7143,132.0328,131.1967,131.3859,199620.0
2025-02-14 09:35:00,132.0,132.31,131.57,132.16,59288.0,131.3859,131.6944,130.9579,131.5451,59288.0
2025-02-14 09:40:00,132.19,132.29,131.8,131.94,28299.0,131.575,131.6745,131.1868,131.3261,28299.0
2025-02-14 09:45:00,131.89,131.94,131.43,131.47,20437.0,131.2764,131.3261,130.8185,130.8583,20437.0
2025-02-14 09:50:00,131.52,131.53,131.13,131.22,21469.0,130.9081,130.918,130.5199,130.6095,21469.0
2025-02-14 09:55:00,131.22,131.36,131.08,131.19,18187.0,130.6095,130.7488,130.4701,130.5796,18187.0
2025-02-14 10:00:00,131.16,131.42,131.05,131.42,23571.0,130.5498,130.8086,130.4403,130.8086,23571.0
2025-02-14 10:05:00,131.41,131.52,131.25,131.34,37560.0,130.7986,130.9081,130.6393,130.7289,37560.0
2025-02-14 10:10:00,131.31,131.45,131.19,131.19,39280.0,130.6991,130.8384,130.5796,130.5796,39280.0
2025-02-14 10:15:00,131.17,131.21,130.95,131.1,17209.0,130.5597,130.5995,130.3407,130.49,17209.0
2025-02-14 10:20:00,131.12,131.17,130.96,131.09,20147.0,130.5099,130.5597,130.3507,130.4801,20147.0
2025-02-14 10:25:00,131.09,131.13,130.82,130.85,50903.0,130.4801,130.5199,130.2113,130.2412,50903.0
2025-02-14 10:30:00,130.85,131.21,130.85,131.09,50236.0,130.2412,130.5995,130.2412,130.4801,50236.0
2025-02-14 10:35:00,131.12,131.26,131.08,131.18,27850.0,130.5099,130.6493,130.4701,130.5697,27850.0
2025-02-14 10:40:00,131.18,131.23,131.09,131.19,22539.0,130.5697,130.6194,130.4801,130.5796,22539.0
2025-02-14 10:45:00,131.19,131.32,131.09,131.23,52146.0,130.5796,130.709,130.4801,130.6194,52146.0
2025-02-14 10:50:00,131.25,131.28,131.0,131.01,22672.0,130.6393,130.6692,130.3905,130.4005,22672.0
2025-02-14 10:55:00,131.03,131.06,130.9,130.93,31484.0,130.4204,130.4502,130.291,130.3208,31484.0
2025-02-14 11:00:00,130.95,131.19,130.94,131.12,23384.0,130.3407,130.5796,130.3308,130.5099,23384.0
2025-02-14 11:05:00,131.12,131.2,131.03,131.16,17552.0,130.5099,130.5896,130.4204,130.5498,17552.0
2025-02-14 11:10:00,131.18,131.23,131.08,131.09,13731.0,130.5697,130.6194,130.4701,130.4801,13731.0
2025-02-14 11:15:00,131.11,131.15,131.0,131.04,8700.0,130.5,130.5398,130.3905,130.4303,8700.0
2025-02-14 11:20:00,131.06,131.18,131.04,131.1,6730.0,130.4502,130.5697,130.4303,130.49,6730.0
2025-02-14 11:25:00,131.11,131.14,130.97,130.97,8342.0,130.5,130.5299,130.3606,130.3606,8342.0
2025-02-14 11:30:00,130.97,130.98,130.84,130.98,6296.0,130.3606,130.3706,130.2312,130.3706,6296.0
2025-02-14 11:35:00,130.95,130.95,130.88,130.91,10330.0,130.3407,130.3407,130.2711,130.3009,10330.0
2025-02-14 11:40:00,130.92,130.99,130.92,130.97,5336.0,130.3109,130.3806,130.3109,130.3606,5336.0
2025-02-14 11:45:00,131.0,131.08,130.98,131.0,9524.0,130.3905,130.4701,130.3706,130.3905,9524.0
2025-02-14 11:50:00,131.0,131.14,131.0,131.05,5646.0,130.3905,130.5299,130.3905,130.4403,5646.0
2025-02-14 11:55:00,131.04,131.12,131.03,131.09,8778.0,130.4303,130.5099,130.4204,130.4801,8778.0
2025-02-14 12:00:00,131.09,131.17,131.05,131.06,6028.0,130.4801,130.5597,130.4403,130.4502,6028.0
2025-02-14 12:05:00,131.08,131.1,131.05,131.06,14757.0,130.4701,130.49,130.4403,130.4502,14757.0
2025-02-14 12:10:00,131.07,131.07,130.96,130.98,6605.0,130.4602,130.4602,130.3507,130.3706,6605.0
2025-02-14 12:15:00,130.92,131.0,130.91,131.0,6659.0,130.3109,130.3905,130.3009,130.3905,6659.0
2025-02-14 12:20:00,130.98,131.02,130.93,130.97,5485.0,130.3706,130.4104,130.3208,130.3606,5485.0
2025-02-14 12:25:00,130.97,131.04,130.9,130.9,4348.0,130.3606,130.4303,130.291,130.291,4348.0
2025-02-14 12:30:00,130.93,131.11,130.9,131.08,24073.0,130.3208,130.5,130.291,130.4701,24073.0
2025-02-14 12:35:00,131.1,131.12,130.95,130.96,7814.0,130.49,130.5099,130.3407,130.3507,7814.0
2025-02-14 12:40:00,130.94,131.14,130.91,131.14,6244.0,130.3308,130.5299,130.3009,130.5299,6244.0
2025-02-14 12:45:00,131.12,131.2,131.12,131.17,12065.0,130.5099,130.5896,130.5099,130.5597,12065.0
2025-02-14 12:50:00,131.19,131.23,131.07,131.08,11092.0,130.5796,130.6194,130.4602,130.4701,11092.0
2025-02-14 12:55:00,131.07,131.12,131.0,131.08,4915.0,130.4602,130.5099,130.3905,130.4701,4915.0
2025-02-14 13:00:00,131.08,131.14,131.07,131.12,4394.0,130.4701,130.5299,130.4602,130.5099,4394.0
2025-02-14 13:05:00,131.11,131.13,130.97,130.98,5502.0,130.5,130.5199,130.3606,130.3706,5502.0
2025-02-14 13:10:00,131.0,131.04,130.99,131.02,5806.0,130.3905,130.4303,130.3806,130.4104,5806.0
2025-02-14 13:15:00,131.03,131.05,130.97,131.01,6826.0,130.4204,130.4403,130.3606,130.4005,6826.0
2025-02-14 13:20:00,131.0,131.11,131.0,131.07,7243.0,130.3905,130.5,130.3905,130.4602,7243.0
2025-02-14 13:25:00,131.05,131.07,131.02,131.03,5482.0,130.4403,130.4602,130.4104,130.4204,5482.0
2025-02-14 13:30:00,131.03,131.07,130.98,131.06,11281.0,130.4204,130.4602,130.3706,130.4502,11281.0
2025-02-14 13:35:00,131.06,131.09,130.89,130.99,108373.0,130.4502,130.4801,130.281,130.3806,108373.0
2025-02-14 13:40:00,130.99,131.02,130.91,131.0,32263.0,130.3806,130.4104,130.3009,130.3905,32263.0
2025-02-14 13:45:00,131.0,131.08,130.99,131.08,7046.0,130.3905,130.4701,130.3806,130.4701,7046.0
2025-02-14 13:50:00,131.07,131.23,131.05,131.19,8939.0,130.4602,130.6194,130.4403,130.5796,8939.0
2025-02-14 13:55:00,131.16,131.23,131.14,131.18,7320.0,130.5498,130.6194,130.5299,130.5697,7320.0
2025-02-14 14:00:00,131.2,131.2,131.13,131.19,8233.0,130.5896,130.5896,130.5199,130.5796,8233.0
2025-02-14 14:05:00,131.19,131.19,131.04,131.08,8417.0,130.5796,130.5796,130.4303,130.4701,8417.0
2025-02-14 14:10:00,131.07,131.15,131.02,131.02,7729.0,130.4602,130.5398,130.4104,130.4104,7729.0
2025-02-14 14:15:00,131.03,131.04,130.91,130.94,9364.0,130.4204,130.4303,130.3009,130.3308,9364.0
2025-02-14 14:20:00,130.94,130.95,130.87,130.94,9786.0,130.3308,130.3407,130.2611,130.3308,9786.0
2025-02-14 14:25:00,130.94,130.96,130.91,130.94,6388.0,130.3308,130.3507,130.3009,130.3308,6388.0
2025-02-14 14:30:00,130.95,130.98,130.91,130.93,5494.0,130.3407,130.3706,130.3009,130.3208,5494.0
2025-02-14 14:35:00,130.93,130.98,130.92,130.96,7341.0,130.3208,130.3706,130.3109,130.3507,7341.0
2025-02-14 14:40:00,130.96,130.97,130.91,130.97,7503.0,130.3507,130.3606,130.3009,130.3606,7503.0
2025-02-14 14:45:00,130.97,130.97,130.83,130.85,7691.0,130.3606,130.3606,130.2213,130.2412,7691.0
2025-02-14 14:50:00,130.84,130.9,130.83,130.9,6604.0,130.2312,130.291,130.2213,130.291,6604.0
2025-02-14 14:55:00,130.9,130.9,130.83,130.9,13725.0,130.291,130.291,130.2213,130.291,13725.0
2025-02-14 15:00:00,130.89,130.94,130.82,130.82,11523.0,130.281,130.3308,130.2113,130.2113,11523.0
2025-02-14 15:05:00,130.84,130.86,130.79,130.81,7956.0,130.2312,130.2512,130.1815,130.2014,7956.0
2025-02-14 15:10:00,130.81,130.82,130.72,130.78,11812.0,130.2014,130.2113,130.1118,130.1715,11812.0
2025-02-14 15:15:00,130.76,130.8,130.73,130.79,11542.0,130.1516,130.1914,130.1218,130.1815,11542.0
2025-02-14 15:20:00,130.8,130.8,130.7,130.72,11183.0,130.1914,130.1914,130.0919,130.1118,11183.0
2025-02-14 15:25:00,130.71,130.72,130.57,130.62,12633.0,130.1019,130.1118,129.9625,130.0123,12633.0
2025-02-14 15:30:00,130.62,130.71,130.61,130.68,11004.0,130.0123,130.1019,130.0023,130.072,11004.0
2025-02-14 15:35:00,130.67,130.79,130.66,130.75,21693.0,130.062,130.1815,130.0521,130.1417,21693.0
2025-02-14 15:40:00,130.75,130.77,130.65,130.68,15533.0,130.1417,130.1616,130.0421,130.072,15533.0
2025-02-14 15:45:00,130.68,130.7,130.53,130.56,20755.0,130.072,130.0919,129.9227,129.9526,20755.0
2025-02-14 15:50:00,130.58,130.8,130.54,130.71,56055.0,129.9725,130.1914,129.9326,130.1019,56055.0
2025-02-14 15:55:00,130.68,130.79,130.52,130.56,158483.0,130.072,130.1815,129.9127,129.9526,158483.0
2025-02-18 09:30:00,129.76,129.92,128.44,128.78,213202.0,129.1563,129.3155,127.8424,128.1808,213202.0
2025-02-18 09:35:00,128.73,129.43,128.25,129.41,67890.0,128.1311,128.8278,127.6533,128.8079,67890.0
2025-02-18 09:40:00,129.46,129.51,129.07,129.37,25471.0,128.8577,128.9074,128.4695,128.7681,25471.0
2025-02-18 09:45:00,129.37,130.24,129.32,129.93,52558.0,128.7681,129.634,128.7183,129.3255,52558.0
2025-02-18 09:50:00,129.94,130.09,129.56,129.67,49127.0,129.3354,129.4847,128.9572,129.0667,49127.0
2025-02-18 09:55:00,129.67,129.87,129.5,129.59,42540.0,129.0667,129.2658,128.8975,128.9871,42540.0
2025-02-18 10:00:00,129.62,129.84,129.52,129.84,52327.0,129.0169,129.2359,128.9174,129.2359,52327.0
2025-02-18 10:05:00,129.87,129.9,129.61,129.8,30473.0,129.2658,129.2956,129.007,129.1961,30473.0
2025-02-18 10:10:00,129.83,130.06,129.82,129.91,26453.0,129.2259,129.4549,129.216,129.3056,26453.0
2025-02-18 10:15:00,129.96,129.96,129.8,129.88,16596.0,129.3553,129.3553,129.1961,129.2757,16596.0
2025-02-18 10:20:00,129.8,129.8,129.39,129.4,20648.0,129.1961,129.1961,128.788,128.7979,20648.0
2025-02-18 10:25:00,129.37,129.54,129.25,129.52,14402.0,128.7681,128.9373,128.6486,128.9174,14402.0
2025-02-18 10:30:00,129.54,129.65,129.49,129.5,17988.0,128.9373,129.0468,128.8875,128.8975,17988.0
2025-02-18 10:35:00,129.51,129.88,129.48,129.88,21434.0,128.9074,129.2757,128.8776,129.2757,21434.0
2025-02-18 10:40:00,129.86,129.91,129.77,129.77,16273.0,129.2558,129.3056,129.1662,129.1662,16273.0
2025-02-18 10:45:00,129.79,129.87,129.69,129.79,14949.0,129.1861,129.2658,129.0866,129.1861,14949.0
2025-02-18 10:50:00,129.78,129.93,129.71,129.82,19787.0,129.1762,129.3255,129.1065,129.216,19787.0
2025-02-18 10:55:00,129.83,129.89,129.77,129.85,16698.0,129.2259,129.2857,129.1662,129.2459,16698.0
2025-02-18 11:00:00,129.83,129.9,129.77,129.77,7480.0,129.2259,129.2956,129.1662,129.1662,7480.0
2025-02-18 11:05:00,129.78,129.94,129.75,129.91,25944.0,129.1762,129.3354,129.1463,129.3056,25944.0
2025-02-18 11:10:00,129.91,130.04,129.91,129.96,17638.0,129.3056,129.435,129.3056,129.3553,17638.0
2025-02-18 11:15:00,129.95,130.05,129.87,129.88,13008.0,129.3454,129.4449,129.2658,129.2757,13008.0
2025-02-18 11:20:00,129.85,129.94,129.84,129.85,12304.0,129.2459,129.3354,129.2359,129.2459,12304.0
2025-02-18 11:25:00,129.82,129.82,129.71,129.74,12400.0,129.216,129.216,129.1065,129.1364,12400.0
2025-02-18 11:30:00,129.71,129.83,129.7,129.7,12480.0,129.1065,129.2259,129.0966,129.0966,12480.0
2025-02-18 11:35:00,129.74,129.74,129.59,129.69,10727.0,129.1364,129.1364,128.9871,129.0866,10727.0
2025-02-18 11:40:00,129.7,129.7,129.6,129.61,7548.0,129.0966,129.0966,128.997,129.007,7548.0
2025-02-18 11:45:00,129.6,129.63,129.51,129.57,9860.0,128.997,129.0269,128.9074,128.9672,9860.0
2025-02-18 11:50:00,129.58,129.67,129.57,129.64,6942.0,128.9771,129.0667,128.9672,129.0368,6942.0
2025-02-18 11:55:00,129.66,130.05,129.65,129.95,38807.0,129.0567,129.4449,129.0468,129.3454,38807.0
2025-02-18 12:00:00,129.95,129.95,129.78,129.94,9612.0,129.3454,129.3454,129.1762,129.3354,9612.0
2025-02-18 12:05:00,129.94,129.99,129.86,129.94,11974.0,129.3354,129.3852,129.2558,129.3354,11974.0
2025-02-18 12:10:00,129.95,130.08,129.95,130.08,11680.0,129.3454,129.4748,129.3454,129.4748,11680.0
2025-02-18 12:15:00,130.06,130.11,129.92,129.94,12901.0,129.4549,129.5046,129.3155,129.3354,12901.0
2025-02-18 12:20:00,129.95,129.95,129.81,129.9,7140.0,129.3454,129.3454,129.206,129.2956,7140.0
2025-02-18 12:25:00,129.89,129.95,129.87,129.94,40659.0,129.2857,129.3454,129.2658,129.3354,40659.0
2025-02-18 12:30:00,129.95,130.1,129.95,130.1,30070.0,129.3454,129.4947,129.3454,129.4947,30070.0
2025-02-18 12:35:00,130.09,130.15,129.94,130.05,27561.0,129.4847,129.5445,129.3354,129.4449,27561.0
2025-02-18 12:40:00,130.05,130.15,130.03,130.05,12474.0,129.4449,129.5445,129.425,129.4449,12474.0
2025-02-18 12:45:00,130.05,130.05,129.85,129.97,25221.0,129.4449,129.4449,129.2459,129.3653,25221.0
2025-02-18 12:50:00,129.99,130.14,129.96,130.09,41653.0,129.3852,129.5345,129.3553,129.4847,41653.0
2025-02-18 12:55:00,130.09,130.18,130.06,130.14,23997.0,129.4847,129.5743,129.4549,129.5345,23997.0
2025-02-18 13:00:00,130.15,130.24,130.14,130.2,12103.0,129.5445,129.634,129.5345,129.5942,12103.0
2025-02-18 13:05:00,130.2,130.23,130.07,130.08,8972.0,129.5942,129.6241,129.4648,129.4748,8972.0
2025-02-18 13:10:00,130.06,130.25,130.05,130.15,31591.0,129.4549,129.644,129.4449,129.5445,31591.0
2025-02-18 13:15:00,130.16,130.25,130.02,130.12,20049.0,129.5544,129.644,129.4151,129.5146,20049.0
2025-02-18 13:20:00,130.14,130.18,129.99,130.15,17037.0,129.5345,129.5743,129.3852,129.5445,17037.0
2025-02-18 13:25:00,130.18,130.3,130.15,130.3,33889.0,129.5743,129.6938,129.5445,129.6938,33889.0
2025-02-18 13:30:00,130.26,130.37,130.24,130.27,11226.0,129.6539,129.7634,129.634,129.6639,11226.0
2025-02-18 13:35:00,130.27,130.35,130.25,130.35,21402.0,129.6639,129.7435,129.644,129.7435,21402.0
2025-02-18 13:40:00,130.31,130.49,130.31,130.43,25327.0,129.7037,129.8829,129.7037,129.8232,25327.0
2025-02-18 13:45:00,130.42,130.56,130.4,130.52,17144.0,129.8132,129.9526,129.7933,129.9127,17144.0
2025-02-18 13:50:00,130.53,130.53,130.36,130.37,10643.0,129.9227,129.9227,129.7535,129.7634,10643.0
2025-02-18 13:55:00,130.38,130.4,130.21,130.39,29377.0,129.7734,129.7933,129.6042,129.7833,29377.0
2025-02-18 14:00:00,130.37,130.42,130.35,130.38,25319.0,129.7634,129.8132,129.7435,129.7734,25319.0
2025-02-18 14:05:00,130.38,130.4,130.1,130.28,57840.0,129.7734,129.7933,129.4947,129.6739,57840.0
2025-02-18 14:10:00,130.29,130.29,130.16,130.19,7510.0,129.6838,129.6838,129.5544,129.5843,7510.0
2025-02-18 14:15:00,130.17,130.34,130.1,130.34,19894.0,129.5644,129.7336,129.4947,129.7336,19894.0
2025-02-18 14:20:00,130.34,130.52,130.32,130.51,14108.0,129.7336,129.9127,129.7137,129.9028,14108.0
2025-02-18 14:25:00,130.53,130.53,130.36,130.44,21237.0,129.9227,129.9227,129.7535,129.8331,21237.0
2025-02-18 14:30:00,130.42,130.46,130.39,130.44,10422.0,129.8132,129.853,129.7833,129.8331,10422.0
2025-02-18 14:35:00,130.43,130.47,130.32,130.4,13848.0,129.8232,129.863,129.7137,129.7933,13848.0
2025-02-18 14:40:00,130.38,130.5,130.37,130.49,57408.0,129.7734,129.8928,129.7634,129.8829,57408.0
2025-02-18 14:45:00,130.48,130.58,130.48,130.53,12578.0,129.8729,129.9725,129.8729,129.9227,12578.0
2025-02-18 14:50:00,130.56,130.61,130.52,130.56,13398.0,129.9526,130.0023,129.9127,129.9526,13398.0
2025-02-18 14:55:00,130.55,130.6,130.44,130.52,39859.0,129.9426,129.9924,129.8331,129.9127,39859.0
2025-02-18 15:00:00,130.54,130.56,130.45,130.48,28667.0,129.9326,129.9526,129.8431,129.8729,28667.0
2025-02-18 15:05:00,130.49,130.62,130.47,130.6,23873.0,129.8829,130.0123,129.863,129.9924,23873.0
2025-02-18 15:10:00,130.59,130.7,130.57,130.64,21287.0,129.9824,130.0919,129.9625,130.0322,21287.0
2025-02-18 15:15:00,130.63,130.68,130.6,130.63,17222.0,130.0222,130.072,129.9924,130.0222,17222.0
2025-02-18 15:20:00,130.65,130.79,130.62,130.75,33097.0,130.0421,130.1815,130.0123,130.1417,33097.0
2025-02-18 15:25:00,130.74,130.82,130.7,130.8,25608.0,130.1317,130.2113,130.0919,130.1914,25608.0
2025-02-18 15:30:00,130.78,130.8,130.61,130.72,32094.0,130.1715,130.1914,130.0023,130.1118,32094.0
2025-02-18 15:35:00,130.74,130.74,130.67,130.68,17848.0,130.1317,130.1317,130.062,130.072,17848.0
2025-02-18 15:40:00,130.67,130.71,130.63,130.71,25151.0,130.062,130.1019,130.0222,130.1019,25151.0
2025-02-18 15:45:00,130.71,130.72,130.61,130.61,38546.0,130.1019,130.1118,130.0023,130.0023,38546.0
2025-02-18 15:50:00,130.63,130.66,130.12,130.14,68561.0,130.0222,130.0521,129.5146,129.5345,68561.0
2025-02-18 15:55:00,130.15,130.22,129.95,130.19,235344.0,129.5445,129.6141,129.3454,129.5843,235344.0
2025-02-19 09:30:00,130.27,130.75,130.0,130.56,140469.0,129.6639,130.1417,129.3952,129.9526,140469.0
2025-02-19 09:35:00,130.53,130.83,130.18,130.75,28125.0,129.9227,130.2213,129.5743,130.1417,28125.0
2025-02-19 09:40:00,130.8,131.53,130.8,131.34,31836.0,130.1914,130.918,130.1914,130.7289,31836.0
2025-02-19 09:45:00,131.34,131.51,131.13,131.18,44148.0,130.7289,130.8981,130.5199,130.5697,44148.0
2025-02-19 09:50:00,131.08,131.14,130.76,130.78,17740.0,130.4701,130.5299,130.1516,130.1715,17740.0
2025-02-19 09:55:00,130.76,130.87,130.6,130.75,22118.0,130.1516,130.2611,129.9924,130.1417,22118.0
2025-02-19 10:00:00,130.77,130.86,130.7,130.84,26040.0,130.1616,130.2512,130.0919,130.2312,26040.0
2025-02-19 10:05:00,130.83,131.12,130.78,130.96,37481.0,130.2213,130.5099,130.1715,130.3507,37481.0
2025-02-19 10:10:00,130.96,130.97,130.8,130.8,21537.0,130.3507,130.3606,130.1914,130.1914,21537.0
2025-02-19 10:15:00,130.81,131.01,130.81,130.92,46505.0,130.2014,130.4005,130.2014,130.3109,46505.0
2025-02-19 10:20:00,130.94,131.03,130.9,130.99,13613.0,130.3308,130.4204,130.291,130.3806,13613.0
2025-02-19 10:25:00,131.0,131.02,130.84,130.92,13961.0,130.3905,130.4104,130.2312,130.3109,13961.0
2025-02-19 10:30:00,130.95,130.97,130.84,130.92,45702.0,130.3407,130.3606,130.2312,130.3109,45702.0
2025-02-19 10:35:00,130.95,130.99,130.59,130.75,81570.0,130.3407,130.3806,129.9824,130.1417,81570.0
2025-02-19 10:40:00,130.79,130.93,130.73,130.77,19394.0,130.1815,130.3208,130.1218,130.1616,19394.0
2025-02-19 10:45:00,130.76,130.92,130.72,130.76,22754.0,130.1516,130.3109,130.1118,130.1516,22754.0
2025-02-19 10:50:00,130.76,130.92,130.76,130.92,21119.0,130.1516,130.3109,130.1516,130.3109,21119.0
2025-02-19 10:55:00,130.95,131.04,130.89,130.97,18308.0,130.3407,130.4303,130.281,130.3606,18308.0
2025-02-19 11:00:00,130.95,131.04,130.9,131.0,25605.0,130.3407,130.4303,130.291,130.3905,25605.0
2025-02-19 11:05:00,131.01,131.13,131.01,131.01,19353.0,130.4005,130.5199,130.4005,130.4005,19353.0
2025-02-19 11:10:00,131.03,131.12,130.99,131.1,29206.0,130.4204,130.5099,130.3806,130.49,29206.0
2025-02-19 11:15:00,131.12,131.13,130.94,130.99,25628.0,130.5099,130.5199,130.3308,130.3806,25628.0
2025-02-19 11:20:00,130.99,131.04,130.9,130.95,23844.0,130.3806,130.4303,130.291,130.3407,23844.0
2025-02-19 11:25:00,130.97,131.01,130.92,130.93,23424.0,130.3606,130.4005,130.3109,130.3208,23424.0
2025-02-19 11:30:00,130.94,130.98,130.87,130.89,22615.0,130.3308,130.3706,130.2611,130.281,22615.0
2025-02-19 11:35:00,130.88,130.98,130.88,130.98,17077.0,130.2711,130.3706,130.2711,130.3706,17077.0
2025-02-19 11:40:00,130.97,131.0,130.89,130.99,13947.0,130.3606,130.3905,130.281,130.3806,13947.0
2025-02-19 11:45:00,131.0,131.09,130.98,131.06,24991.0,130.3905,130.4801,130.3706,130.4502,24991.0
2025-02-19 11:50:00,131.08,131.16,131.07,131.09,14013.0,130.4701,130.5498,130.4602,130.4801,14013.0
2025-02-19 11:55:00,131.08,131.11,130.99,131.03,17091.0,130.4701,130.5,130.3806,130.4204,17091.0
2025-02-19 12:00:00,131.03,131.22,131.01,131.18,21289.0,130.4204,130.6095,130.4005,130.5697,21289.0
2025-02-19 12:05:00,131.19,131.2,131.14,131.19,13412.0,130.5796,130.5896,130.5299,130.5796,13412.0
2025-02-19 12:10:00,131.2,131.28,131.2,131.24,15612.0,130.5896,130.6692,130.5896,130.6294,15612.0
2025-02-19 12:15:00,131.23,131.31,131.2,131.24,19915.0,130.6194,130.6991,130.5896,130.6294,19915.0
2025-02-19 12:20:00,131.24,131.33,131.21,131.24,36930.0,130.6294,130.719,130.5995,130.6294,36930.0
2025-02-19 12:25:00,131.24,131.31,131.16,131.23,20122.0,130.6294,130.6991,130.5498,130.6194,20122.0
2025-02-19 12:30:00,131.22,131.24,131.16,131.19,11330.0,130.6095,130.6294,130.5498,130.5796,11330.0
2025-02-19 12:35:00,131.19,131.33,131.17,131.28,12077.0,130.5796,130.719,130.5597,130.6692,12077.0
2025-02-19 12:40:00,131.28,131.39,131.28,131.39,10822.0,130.6692,130.7787,130.6692,130.7787,10822.0
2025-02-19 12:45:00,131.39,131.41,131.31,131.4,12935.0,130.7787,130.7986,130.6991,130.7886,12935.0
2025-02-19 12:50:00,131.39,131.56,131.39,131.5,22513.0,130.7787,130.9479,130.7787,130.8882,22513.0
2025-02-19 12:55:00,131.51,131.51,131.46,131.46,10702.0,130.8981,130.8981,130.8484,130.8484,10702.0
2025-02-19 13:00:00,131.44,131.5,131.41,131.49,16530.0,130.8285,130.8882,130.7986,130.8782,16530.0
2025-02-19 13:05:00,131.48,131.55,131.48,131.5,15543.0,130.8683,130.9379,130.8683,130.8882,15543.0
2025-02-19 13:10:00,131.52,131.53,131.43,131.53,11006.0,130.9081,130.918,130.8185,130.918,11006.0
2025-02-19 13:15:00,131.5,131.64,131.48,131.64,13653.0,130.8882,131.0275,130.8683,131.0275,13653.0
2025-02-19 13:20:00,131.63,131.68,131.61,131.62,13144.0,131.0176,131.0673,130.9977,131.0076,13144.0
2025-02-19 13:25:00,131.64,131.68,131.61,131.67,23047.0,131.0275,131.0673,130.9977,131.0574,23047.0
2025-02-19 13:30:00,131.67,131.68,131.58,131.59,24000.0,131.0574,131.0673,130.9678,130.9778,24000.0
2025-02-19 13:35:00,131.59,131.67,131.57,131.66,9685.0,130.9778,131.0574,130.9579,131.0474,9685.0
2025-02-19 13:40:00,131.67,131.78,131.67,131.75,14681.0,131.0574,131.1669,131.0574,131.137,14681.0
2025-02-19 13:45:00,131.76,131.78,131.68,131.69,14799.0,131.147,131.1669,131.0673,131.0773,14799.0
2025-02-19 13:50:00,131.71,131.78,131.68,131.74,15950.0,131.0972,131.1669,131.0673,131.1271,15950.0
2025-02-19 13:55:00,131.75,131.79,131.68,131.78,19833.0,131.137,131.1768,131.0673,131.1669,19833.0
2025-02-19 14:00:00,131.77,131.89,131.77,131.84,22590.0,131.1569,131.2764,131.1569,131.2266,22590.0
2025-02-19 14:05:00,131.84,131.86,131.79,131.82,22128.0,131.2266,131.2465,131.1768,131.2067,22128.0
2025-02-19 14:10:00,131.84,131.98,131.84,131.97,45761.0,131.2266,131.3659,131.2266,131.356,45761.0
2025-02-19 14:15:00,131.97,132.07,131.96,132.07,25962.0,131.356,131.4555,131.346,131.4555,25962.0
2025-02-19 14:20:00,132.06,132.26,132.04,132.05,30048.0,131.4456,131.6446,131.4257,131.4356,30048.0
2025-02-19 14:25:00,132.08,132.08,131.97,132.02,15192.0,131.4655,131.4655,131.356,131.4058,15192.0
2025-02-19 14:30:00,132.01,132.03,131.87,131.87,17841.0,131.3958,131.4157,131.2565,131.2565,17841.0
2025-02-19 14:35:00,131.87,131.88,131.74,131.74,24065.0,131.2565,131.2664,131.1271,131.1271,24065.0
2025-02-19 14:40:00,131.72,131.82,131.71,131.8,10738.0,131.1072,131.2067,131.0972,131.1868,10738.0
2025-02-19 14:45:00,131.76,131.78,131.66,131.69,12005.0,131.147,131.1669,131.0474,131.0773,12005.0
2025-02-19 14:50:00,131.68,131.74,131.6,131.7,15211.0,131.0673,131.1271,130.9877,131.0872,15211.0
2025-02-19 14:55:00,131.69,131.72,131.66,131.7,16016.0,131.0773,131.1072,131.0474,131.0872,16016.0
2025-02-19 15:00:00,131.71,131.72,131.64,131.65,15798.0,131.0972,131.1072,131.0275,131.0375,15798.0
2025-02-19 15:05:00,131.65,131.67,131.58,131.66,15417.0,131.0375,131.0574,130.9678,131.0474,15417.0
2025-02-19 15:10:00,131.65,131.74,131.6,131.66,17441.0,131.0375,131.1271,130.9877,131.0474,17441.0
2025-02-19 15:15:00,131.66,131.82,131.65,131.67,21606.0,131.0474,131.2067,131.0375,131.0574,21606.0
2025-02-19 15:20:00,131.68,131.82,131.67,131.78,16640.0,131.0673,131.2067,131.0574,131.1669,16640.0
2025-02-19 15:25:00,131.78,132.0,131.77,131.97,16720.0,131.1669,131.3859,131.1569,131.356,16720.0
2025-02-19 15:30:00,131.97,132.02,131.92,131.99,21210.0,131.356,131.4058,131.3062,131.3759,21210.0
2025-02-19 15:35:00,132.0,132.05,131.92,131.99,27143.0,131.3859,131.4356,131.3062,131.3759,27143.0
2025-02-19 15:40:00,131.96,132.07,131.94,132.07,25906.0,131.346,131.4555,131.3261,131.4555,25906.0
2025-02-19 15:45:00,132.06,132.17,131.98,132.07,45797.0,131.4456,131.5551,131.3659,131.4555,45797.0
2025-02-19 15:50:00,132.08,132.2,132.0,132.13,59873.0,131.4655,131.5849,131.3859,131.5152,59873.0
2025-02-19 15:55:00,132.15,132.23,132.09,132.13,189566.0,131.5352,131.6148,131.4754,131.5152,189566.0
2025-02-20 09:30:00,131.73,131.73,131.35,131.7,106930.0,131.1171,131.1171,130.7389,131.0872,106930.0
2025-02-20 09:35:00,131.78,131.94,131.7,131.78,13975.0,131.1669,131.3261,131.0872,131.1669,13975.0
2025-02-20 09:40:00,131.75,131.89,131.7,131.85,10992.0,131.137,131.2764,131.0872,131.2366,10992.0
2025-02-20 09:45:00,131.85,132.25,131.81,132.25,11438.0,131.2366,131.6347,131.1967,131.6347,11438.0
2025-02-20 09:50:00,132.3,132.42,132.16,132.19,15735.0,131.6845,131.8039,131.5451,131.575,15735.0
2025-02-20 09:55:00,132.14,132.17,131.96,132.09,21025.0,131.5252,131.5551,131.346,131.4754,21025.0
2025-02-20 10:00:00,132.13,132.34,132.02,132.08,33497.0,131.5152,131.7243,131.4058,131.4655,33497.0
2025-02-20 10:05:00,132.08,132.4,132.05,132.4,22456.0,131.4655,131.784,131.4356,131.784,22456.0
2025-02-20 10:10:00,132.4,132.64,132.31,132.59,33070.0,131.784,132.0229,131.6944,131.9731,33070.0
2025-02-20 10:15:00,132.6,132.61,132.36,132.5,22749.0,131.9831,131.993,131.7442,131.8835,22749.0
2025-02-20 10:20:00,132.5,132.63,132.38,132.48,38022.0,131.8835,132.0129,131.7641,131.8636,38022.0
2025-02-20 10:25:00,132.5,132.69,132.5,132.69,15406.0,131.8835,132.0726,131.8835,132.0726,15406.0
2025-02-20 10:30:00,132.68,132.85,132.63,132.64,30000.0,132.0627,132.2319,132.0129,132.0229,30000.0
2025-02-20 10:35:00,132.62,132.68,132.5,132.67,19156.0,132.003,132.0627,131.8835,132.0527,19156.0
2025-02-20 10:40:00,132.64,132.73,132.62,132.69,17373.0,132.0229,132.1125,132.003,132.0726,17373.0
2025-02-20 10:45:00,132.67,132.79,132.59,132.78,24806.0,132.0527,132.1722,131.9731,132.1622,24806.0
2025-02-20 10:50:00,132.78,132.95,132.78,132.88,24584.0,132.1622,132.3314,132.1622,132.2618,24584.0
2025-02-20 10:55:00,132.9,132.96,132.88,132.94,20069.0,132.2817,132.3414,132.2618,132.3215,20069.0
2025-02-20 11:00:00,132.93,132.94,132.67,132.71,36057.0,132.3115,132.3215,132.0527,132.0925,36057.0
2025-02-20 11:05:00,132.75,132.82,132.54,132.82,27434.0,132.1324,132.202,131.9233,132.202,27434.0
2025-02-20 11:10:00,132.84,132.87,132.73,132.84,21318.0,132.2219,132.2518,132.1125,132.2219,21318.0
2025-02-20 11:15:00,132.87,132.9,132.81,132.87,22582.0,132.2518,132.2817,132.1921,132.2518,22582.0
2025-02-20 11:20:00,132.85,132.9,132.78,132.86,23553.0,132.2319,132.2817,132.1622,132.2419,23553.0
2025-02-20 11:25:00,132.87,132.88,132.73,132.81,30503.0,132.2518,132.2618,132.1125,132.1921,30503.0
2025-02-20 11:30:00,132.81,132.82,132.64,132.72,15944.0,132.1921,132.202,132.0229,132.1025,15944.0
2025-02-20 11:35:00,132.7,132.72,132.43,132.49,21500.0,132.0826,132.1025,131.8139,131.8736,21500.0
2025-02-20 11:40:00,132.5,132.66,132.47,132.65,27712.0,131.8835,132.0428,131.8537,132.0328,27712.0
2025-02-20 11:45:00,132.66,132.71,132.62,132.68,32601.0,132.0428,132.0925,132.003,132.0627,32601.0
2025-02-20 11:50:00,132.68,132.72,132.65,132.69,27294.0,132.0627,132.1025,132.0328,132.0726,27294.0
2025-02-20 11:55:00,132.69,132.75,132.65,132.67,39642.0,132.0726,132.1324,132.0328,132.0527,39642.0
2025-02-20 12:00:00,132.67,132.7,132.58,132.63,19617.0,132.0527,132.0826,131.9632,132.0129,19617.0
2025-02-20 12:05:00,132.63,132.69,132.62,132.66,11738.0,132.0129,132.0726,132.003,132.0428,11738.0
2025-02-20 12:10:00,132.66,132.73,132.63,132.7,10931.0,132.0428,132.1125,132.0129,132.0826,10931.0
2025-02-20 12:15:00,132.71,132.76,132.65,132.68,18778.0,132.0925,132.1423,132.0328,132.0627,18778.0
2025-02-20 12:20:00,132.69,132.75,132.65,132.72,10587.0,132.0726,132.1324,132.0328,132.1025,10587.0
2025-02-20 12:25:00,132.72,132.8,132.68,132.75,16917.0,132.1025,132.1821,132.0627,132.1324,16917.0
2025-02-20 12:30:00,132.77,132.78,132.71,132.78,9063.0,132.1523,132.1622,132.0925,132.1622,9063.0
2025-02-20 12:35:00,132.77,132.83,132.76,132.8,12070.0,132.1523,132.212,132.1423,132.1821,12070.0
2025-02-20 12:40:00,132.81,132.88,132.77,132.87,9237.0,132.1921,132.2618,132.1523,132.2518,9237.0
2025-02-20 12:45:00,132.87,132.88,132.79,132.8,14847.0,132.2518,132.2618,132.1722,132.1821,14847.0
2025-02-20 12:50:00,132.81,132.81,132.73,132.78,24364.0,132.1921,132.1921,132.1125,132.1622,24364.0
2025-02-20 12:55:00,132.78,132.8,132.71,132.75,10468.0,132.1622,132.1821,132.0925,132.1324,10468.0
2025-02-20 13:00:00,132.75,132.75,132.67,132.69,16566.0,132.1324,132.1324,132.0527,132.0726,16566.0
2025-02-20 13:05:00,132.68,132.76,132.65,132.76,13561.0,132.0627,132.1423,132.0328,132.1423,13561.0
2025-02-20 13:10:00,132.76,132.86,132.76,132.86,14160.0,132.1423,132.2419,132.1423,132.2419,14160.0
2025-02-20 13:15:00,132.85,132.9,132.82,132.86,27672.0,132.2319,132.2817,132.202,132.2419,27672.0
2025-02-20 13:20:00,132.86,132.99,132.86,132.96,33403.0,132.2419,132.3712,132.2419,132.3414,33403.0
2025-02-20 13:25:00,132.95,132.95,132.88,132.9,31069.0,132.3314,132.3314,132.2618,132.2817,31069.0
2025-02-20 13:30:00,132.91,132.93,132.81,132.93,18444.0,132.2916,132.3115,132.1921,132.3115,18444.0
2025-02-20 13:35:00,132.93,132.93,132.84,132.88,20942.0,132.3115,132.3115,132.2219,132.2618,20942.0
2025-02-20 13:40:00,132.87,132.98,132.85,132.97,24653.0,132.2518,132.3613,132.2319,132.3513,24653.0
2025-02-20 13:45:00,132.97,133.05,132.94,133.0,101371.0,132.3513,132.431,132.3215,132.3812,101371.0
2025-02-20 13:50:00,132.99,133.03,132.96,132.99,23855.0,132.3712,132.4111,132.3414,132.3712,23855.0
2025-02-20 13:55:00,132.99,133.08,132.98,133.0,23482.0,132.3712,132.4608,132.3613,132.3812,23482.0
2025-02-20 14:00:00,133.0,133.04,132.96,132.98,11932.0,132.3812,132.421,132.3414,132.3613,11932.0
2025-02-20 14:05:00,132.98,132.99,132.83,132.84,34232.0,132.3613,132.3712,132.212,132.2219,34232.0
2025-02-20 14:10:00,132.85,132.93,132.85,132.9,16436.0,132.2319,132.3115,132.2319,132.2817,16436.0
2025-02-20 14:15:00,132.9,132.9,132.85,132.86,12123.0,132.2817,132.2817,132.2319,132.2419,12123.0
2025-02-20 14:20:00,132.86,132.92,132.75,132.76,43402.0,132.2419,132.3016,132.1324,132.1423,43402.0
2025-02-20 14:25:00,132.77,132.84,132.77,132.84,26549.0,132.1523,132.2219,132.1523,132.2219,26549.0
2025-02-20 14:30:00,132.88,132.9,132.82,132.87,25836.0,132.2618,132.2817,132.202,132.2518,25836.0
2025-02-20 14:35:00,132.89,132.91,132.85,132.91,33847.0,132.2717,132.2916,132.2319,132.2916,33847.0
2025-02-20 14:40:00,132.9,133.13,132.9,133.02,26589.0,132.2817,132.5106,132.2817,132.4011,26589.0
2025-02-20 14:45:00,133.03,133.06,132.95,133.0,50520.0,132.4111,132.4409,132.3314,132.3812,50520.0
2025-02-20 14:50:00,133.0,133.04,132.99,133.03,10755.0,132.3812,132.421,132.3712,132.4111,10755.0
2025-02-20 14:55:00,133.03,133.04,132.94,132.96,30281.0,132.4111,132.421,132.3215,132.3414,30281.0
2025-02-20 15:00:00,132.96,132.97,132.9,132.92,16681.0,132.3414,132.3513,132.2817,132.3016,16681.0
2025-02-20 15:05:00,132.93,133.02,132.89,133.02,136503.0,132.3115,132.4011,132.2717,132.4011,136503.0
2025-02-20 15:10:00,133.03,133.07,132.92,132.96,30990.0,132.4111,132.4509,132.3016,132.3414,30990.0
2025-02-20 15:15:00,132.96,133.03,132.88,133.0,32649.0,132.3414,132.4111,132.2618,132.3812,32649.0
2025-02-20 15:20:00,133.02,133.04,132.98,133.0,25617.0,132.4011,132.421,132.3613,132.3812,25617.0
2025-02-20 15:25:00,133.01,133.08,132.97,133.08,24791.0,132.3912,132.4608,132.3513,132.4608,24791.0
2025-02-20 15:30:00,133.09,133.1,132.99,133.02,32553.0,132.4708,132.4807,132.3712,132.4011,32553.0
2025-02-20 15:35:00,133.02,133.09,132.99,133.06,85207.0,132.4011,132.4708,132.3712,132.4409,85207.0
2025-02-20 15:40:00,133.04,133.12,133.0,133.03,66420.0,132.421,132.5006,132.3812,132.4111,66420.0
2025-02-20 15:45:00,133.04,133.15,133.0,133.09,29093.0,132.421,132.5305,132.3812,132.4708,29093.0
2025-02-20 15:50:00,133.1,133.18,133.04,133.16,110070.0,132.4807,132.5604,132.421,132.5405,110070.0
2025-02-20 15:55:00,133.17,133.28,133.03,133.17,370664.0,132.5504,132.6599,132.4111,132.5504,370664.0
2025-02-21 09:30:00,132.41,132.76,132.41,132.76,1916.0,131.7939,132.1423,131.7939,132.1423,1916.0
2025-02-21 09:35:00,133.0,133.63,132.57,133.43,368351.0,132.3812,133.0083,131.9532,132.8092,368351.0
2025-02-21 09:40:00,133.45,133.87,133.45,133.74,29200.0,132.8291,133.2472,132.8291,133.1178,29200.0
2025-02-21 09:45:00,133.73,133.86,133.64,133.69,25521.0,133.1078,133.2372,133.0182,133.068,25521.0
2025-02-21 09:50:00,133.65,133.95,133.58,133.95,20917.0,133.0282,133.3268,132.9585,133.3268,20917.0
2025-02-21 09:55:00,133.89,133.91,133.73,133.82,19880.0,133.2671,133.287,133.1078,133.1974,19880.0
2025-02-21 10:00:00,133.82,133.94,133.55,133.94,38881.0,133.1974,133.3168,132.9286,133.3168,38881.0
2025-02-21 10:05:00,133.93,134.06,133.8,134.04,80595.0,133.3069,133.4363,133.1775,133.4164,80595.0
2025-02-21 10:10:00,134.03,134.33,134.01,134.1,32645.0,133.4064,133.705,133.3865,133.4761,32645.0
2025-02-21 10:15:00,134.12,134.32,134.03,134.31,36195.0,133.496,133.6951,133.4064,133.6851,36195.0
2025-02-21 10:20:00,134.31,134.47,134.28,134.33,38164.0,133.6851,133.8444,133.6552,133.705,38164.0
2025-02-21 10:25:00,134.32,134.36,134.15,134.34,37174.0,133.6951,133.7349,133.5258,133.715,37174.0
2025-02-21 10:30:00,134.33,134.46,134.27,134.31,33003.0,133.705,133.8344,133.6453,133.6851,33003.0
2025-02-21 10:35:00,134.37,134.58,134.36,134.55,66928.0,133.7448,133.9538,133.7349,133.924,66928.0
2025-02-21 10:40:00,134.55,134.87,134.52,134.87,46364.0,133.924,134.2425,133.8941,134.2425,46364.0
2025-02-21 10:45:00,134.87,134.99,134.74,134.79,51309.0,134.2425,134.3619,134.1131,134.1629,51309.0
2025-02-21 10:50:00,134.78,134.98,134.64,134.92,109800.0,134.1529,134.352,134.0136,134.2923,109800.0
2025-02-21 10:55:00,134.92,134.94,134.71,134.87,71107.0,134.2923,134.3122,134.0832,134.2425,71107.0
2025-02-21 11:00:00,134.87,135.13,134.82,135.01,256163.0,134.2425,134.5013,134.1927,134.3818,256163.0
2025-02-21 11:05:00,135.06,135.13,134.93,135.03,49498.0,134.4316,134.5013,134.3022,134.4018,49498.0
2025-02-21 11:10:00,135.06,135.09,134.87,134.93,31050.0,134.4316,134.4615,134.2425,134.3022,31050.0
2025-02-21 11:15:00,134.93,135.17,134.86,135.14,44125.0,134.3022,134.5411,134.2325,134.5112,44125.0
2025-02-21 11:20:00,135.15,135.32,135.11,135.18,61868.0,134.5212,134.6904,134.4814,134.5511,61868.0
2025-02-21 11:25:00,135.21,135.3,135.01,135.12,90388.0,134.5809,134.6705,134.3818,134.4913,90388.0
2025-02-21 11:30:00,135.13,135.2,134.92,135.07,42477.0,134.5013,134.571,134.2923,134.4416,42477.0
2025-02-21 11:35:00,135.08,135.19,135.06,135.16,13983.0,134.4515,134.561,134.4316,134.5312,13983.0
2025-02-21 11:40:00,135.15,135.23,135.1,135.16,24657.0,134.5212,134.6008,134.4714,134.5312,24657.0
2025-02-21 11:45:00,135.11,135.16,134.99,135.0,18458.0,134.4814,134.5312,134.3619,134.3719,18458.0
2025-02-21 11:50:00,135.02,135.04,134.93,135.0,40395.0,134.3918,134.4117,134.3022,134.3719,40395.0
2025-02-21 11:55:00,135.0,135.03,134.92,134.99,57136.0,134.3719,134.4018,134.2923,134.3619,57136.0
2025-02-21 12:00:00,134.99,135.08,134.96,135.06,15837.0,134.3619,134.4515,134.3321,134.4316,15837.0
2025-02-21 12:05:00,135.09,135.1,134.93,134.96,8500.0,134.4615,134.4714,134.3022,134.3321,8500.0
2025-02-21 12:10:00,134.98,135.11,134.97,135.1,11186.0,134.352,134.4814,134.342,134.4714,11186.0
2025-02-21 12:15:00,135.08,135.15,135.05,135.11,16309.0,134.4515,134.5212,134.4217,134.4814,16309.0
2025-02-21 12:20:00,135.12,135.2,135.07,135.18,20453.0,134.4913,134.571,134.4416,134.5511,20453.0
2025-02-21 12:25:00,135.15,135.15,135.03,135.06,14946.0,134.5212,134.5212,134.4018,134.4316,14946.0
2025-02-21 12:30:00,135.07,135.09,134.98,135.02,16148.0,134.4416,134.4615,134.352,134.3918,16148.0
2025-02-21 12:35:00,134.99,135.06,134.96,134.99,27163.0,134.3619,134.4316,134.3321,134.3619,27163.0
2025-02-21 12:40:00,134.97,134.99,134.82,134.94,14967.0,134.342,134.3619,134.1927,134.3122,14967.0
2025-02-21 12:45:00,134.86,135.05,134.84,135.03,38289.0,134.2325,134.4217,134.2126,134.4018,38289.0
2025-02-21 12:50:00,135.0,135.13,135.0,135.01,27733.0,134.3719,134.5013,134.3719,134.3818,27733.0
2025-02-21 12:55:00,135.04,135.11,134.93,135.06,29646.0,134.4117,134.4814,134.3022,134.4316,29646.0
2025-02-21 13:00:00,135.06,135.2,134.94,135.01,86965.0,134.4316,134.571,134.3122,134.3818,86965.0
2025-02-21 13:05:00,135.0,135.06,134.8,134.89,19909.0,134.3719,134.4316,134.1728,134.2624,19909.0
2025-02-21 13:10:00,134.94,135.2,134.89,135.2,38795.0,134.3122,134.571,134.2624,134.571,38795.0
2025-02-21 13:15:00,135.21,135.22,135.02,135.02,21197.0,134.5809,134.5909,134.3918,134.3918,21197.0
2025-02-21 13:20:00,135.03,135.09,134.86,134.94,20652.0,134.4018,134.4615,134.2325,134.3122,20652.0
2025-02-21 13:25:00,134.97,134.99,134.81,134.83,9426.0,134.342,134.3619,134.1828,134.2027,9426.0
2025-02-21 13:30:00,134.83,134.87,134.75,134.83,17092.0,134.2027,134.2425,134.1231,134.2027,17092.0
2025-02-21 13:35:00,134.83,134.91,134.8,134.8,23155.0,134.2027,134.2823,134.1728,134.1728,23155.0
2025-02-21 13:40:00,134.83,134.84,134.64,134.65,15539.0,134.2027,134.2126,134.0136,134.0235,15539.0
2025-02-21 13:45:00,134.62,134.66,134.58,134.62,24738.0,133.9937,134.0335,133.9538,133.9937,24738.0
2025-02-21 13:50:00,134.65,134.8,134.65,134.79,17696.0,134.0235,134.1728,134.0235,134.1629,17696.0
2025-02-21 13:55:00,134.81,134.9,134.75,134.86,27006.0,134.1828,134.2724,134.1231,134.2325,27006.0
2025-02-21 14:00:00,134.87,134.88,134.7,134.75,23767.0,134.2425,134.2525,134.0733,134.1231,23767.0
2025-02-21 14:05:00,134.74,134.86,134.74,134.85,20220.0,134.1131,134.2325,134.1131,134.2226,20220.0
2025-02-21 14:10:00,134.85,135.0,134.83,134.97,23325.0,134.2226,134.3719,134.2027,134.342,23325.0
2025-02-21 14:15:00,134.95,134.98,134.87,134.94,12718.0,134.3221,134.352,134.2425,134.3122,12718.0
2025-02-21 14:20:00,134.92,134.97,134.84,134.86,11643.0,134.2923,134.342,134.2126,134.2325,11643.0
2025-02-21 14:25:00,134.87,134.98,134.85,134.97,20339.0,134.2425,134.352,134.2226,134.342,20339.0
2025-02-21 14:30:00,134.97,135.03,134.93,134.93,21830.0,134.342,134.4018,134.3022,134.3022,21830.0
2025-02-21 14:35:00,134.94,135.09,134.94,135.01,23973.0,134.3122,134.4615,134.3122,134.3818,23973.0
2025-02-21 14:40:00,135.03,135.17,134.98,135.17,24241.0,134.4018,134.5411,134.352,134.5411,24241.0
2025-02-21 14:45:00,135.17,135.28,135.12,135.24,75559.0,134.5411,134.6506,134.4913,134.6108,75559.0
2025-02-21 14:50:00,135.25,135.29,135.19,135.27,54335.0,134.6207,134.6605,134.561,134.6406,54335.0
2025-02-21 14:55:00,135.27,135.34,135.26,135.32,35551.0,134.6406,134.7103,134.6307,134.6904,35551.0
2025-02-21 15:00:00,135.32,135.32,135.0,135.05,36494.0,134.6904,134.6904,134.3719,134.4217,36494.0
2025-02-21 15:05:00,135.05,135.14,134.99,135.0,53193.0,134.4217,134.5112,134.3619,134.3719,53193.0
2025-02-21 15:10:00,135.03,135.03,134.76,134.89,32527.0,134.4018,134.4018,134.133,134.2624,32527.0
2025-02-21 15:15:00,134.91,134.98,134.85,134.96,25596.0,134.2823,134.352,134.2226,134.3321,25596.0
2025-02-21 15:20:00,134.98,135.04,134.88,135.0,39996.0,134.352,134.4117,134.2525,134.3719,39996.0
2025-02-21 15:25:00,135.02,135.17,134.94,135.17,37346.0,134.3918,134.5411,134.3122,134.5411,37346.0
2025-02-21 15:30:00,135.17,135.17,135.02,135.06,34321.0,134.5411,134.5411,134.3918,134.4316,34321.0
2025-02-21 15:35:00,135.08,135.17,135.02,135.13,30318.0,134.4515,134.5411,134.3918,134.5013,30318.0
2025-02-21 15:40:00,135.13,135.19,135.08,135.16,39441.0,134.5013,134.561,134.4515,134.5312,39441.0
2025-02-21 15:45:00,135.17,135.24,135.07,135.21,62152.0,134.5411,134.6108,134.4416,134.5809,62152.0
2025-02-21 15:50:00,135.22,135.41,135.16,135.18,96852.0,134.5909,134.78,134.5312,134.5511,96852.0
2025-02-21 15:55:00,135.18,135.24,134.9,134.95,262815.0,134.5511,134.6108,134.2724,134.3221,262815.0
2025-02-24 09:30:00,134.49,134.96,134.3,134.64,245702.0,133.8643,134.3321,133.6752,134.0136,245702.0
2025-02-24 09:35:00,134.68,134.87,134.42,134.81,66170.0,134.0534,134.2425,133.7946,134.1828,66170.0
2025-02-24 09:40:00,134.76,135.2,134.71,135.03,89726.0,134.133,134.571,134.0832,134.4018,89726.0
2025-02-24 09:45:00,134.99,135.05,134.53,134.7,34265.0,134.3619,134.4217,133.9041,134.0733,34265.0
2025-02-24 09:50:00,134.71,135.24,134.63,135.13,33040.0,134.0832,134.6108,134.0036,134.5013,33040.0
2025-02-24 09:55:00,135.11,135.73,135.09,135.71,71114.0,134.4814,135.0985,134.4615,135.0786,71114.0
2025-02-24 10:00:00,135.72,135.83,135.52,135.77,44917.0,135.0885,135.198,134.8895,135.1383,44917.0
2025-02-24 10:05:00,135.76,136.59,135.75,136.46,210361.0,135.1284,135.9545,135.1184,135.8251,210361.0
2025-02-24 10:10:00,136.43,136.43,135.4,135.41,73050.0,135.7952,135.7952,134.77,134.78,73050.0
2025-02-24 10:15:00,135.41,135.44,134.86,135.12,52832.0,134.78,134.8098,134.2325,134.4913,52832.0
2025-02-24 10:20:00,135.12,135.5,135.04,135.08,36114.0,134.4913,134.8696,134.4117,134.4515,36114.0
2025-02-24 10:25:00,135.09,135.59,135.09,135.37,25949.0,134.4615,134.9591,134.4615,134.7402,25949.0
2025-02-24 10:30:00,135.4,135.55,135.19,135.44,40583.0,134.77,134.9193,134.561,134.8098,40583.0
2025-02-24 10:35:00,135.44,135.44,134.97,135.14,23194.0,134.8098,134.8098,134.342,134.5112,23194.0
2025-02-24 10:40:00,135.06,135.26,134.99,135.14,42990.0,134.4316,134.6307,134.3619,134.5112,42990.0
2025-02-24 10:45:00,135.15,135.36,135.0,135.09,30418.0,134.5212,134.7302,134.3719,134.4615,30418.0
2025-02-24 10:50:00,135.1,135.12,134.94,135.07,47264.0,134.4714,134.4913,134.3122,134.4416,47264.0
2025-02-24 10:55:00,135.07,135.21,134.95,135.04,30372.0,134.4416,134.5809,134.3221,134.4117,30372.0
2025-02-24 11:00:00,135.05,135.1,134.94,135.05,27145.0,134.4217,134.4714,134.3122,134.4217,27145.0
2025-02-24 11:05:00,135.03,135.11,134.88,134.95,30963.0,134.4018,134.4814,134.2525,134.3221,30963.0
2025-02-24 11:10:00,134.91,135.07,134.88,135.05,28890.0,134.2823,134.4416,134.2525,134.4217,28890.0
2025-02-24 11:15:00,135.09,135.1,134.94,135.02,21537.0,134.4615,134.4714,134.3122,134.3918,21537.0
2025-02-24 11:20:00,135.02,135.27,135.02,135.13,31639.0,134.3918,134.6406,134.3918,134.5013,31639.0
2025-02-24 11:25:00,135.12,135.13,134.97,135.13,23830.0,134.4913,134.5013,134.342,134.5013,23830.0
2025-02-24 11:30:00,135.13,135.33,135.12,135.33,18257.0,134.5013,134.7004,134.4913,134.7004,18257.0
2025-02-24 11:35:00,135.34,135.67,135.3,135.65,20950.0,134.7103,135.0388,134.6705,135.0189,20950.0
2025-02-24 11:40:00,135.66,135.68,135.3,135.36,26254.0,135.0288,135.0487,134.6705,134.7302,26254.0
2025-02-24 11:45:00,135.36,135.44,135.27,135.34,21840.0,134.7302,134.8098,134.6406,134.7103,21840.0
2025-02-24 11:50:00,135.31,135.43,135.3,135.37,22513.0,134.6805,134.7999,134.6705,134.7402,22513.0
2025-02-24 11:55:00,135.35,135.39,135.32,135.39,16261.0,134.7203,134.7601,134.6904,134.7601,16261.0
2025-02-24 12:00:00,135.39,135.46,135.32,135.45,26988.0,134.7601,134.8298,134.6904,134.8198,26988.0
2025-02-24 12:05:00,135.44,135.46,135.21,135.24,19410.0,134.8098,134.8298,134.5809,134.6108,19410.0
2025-02-24 12:10:00,135.24,135.29,135.22,135.26,13276.0,134.6108,134.6605,134.5909,134.6307,13276.0
2025-02-24 12:15:00,135.25,135.28,135.14,135.19,18226.0,134.6207,134.6506,134.5112,134.561,18226.0
2025-02-24 12:20:00,135.22,135.31,135.2,135.31,12055.0,134.5909,134.6805,134.571,134.6805,12055.0
2025-02-24 12:25:00,135.31,135.31,135.18,135.21,13821.0,134.6805,134.6805,134.5511,134.5809,13821.0
2025-02-24 12:30:00,135.22,135.24,134.98,135.0,17934.0,134.5909,134.6108,134.352,134.3719,17934.0
2025-02-24 12:35:00,135.02,135.18,135.0,135.14,13411.0,134.3918,134.5511,134.3719,134.5112,13411.0
2025-02-24 12:40:00,135.12,135.27,135.11,135.27,14495.0,134.4913,134.6406,134.4814,134.6406,14495.0
2025-02-24 12:45:00,135.28,135.33,135.19,135.24,15774.0,134.6506,134.7004,134.561,134.6108,15774.0
2025-02-24 12:50:00,135.22,135.22,135.15,135.19,12165.0,134.5909,134.5909,134.5212,134.561,12165.0
2025-02-24 12:55:00,135.19,135.23,135.06,135.13,16907.0,134.561,134.6008,134.4316,134.5013,16907.0
2025-02-24 13:00:00,135.12,135.14,135.02,135.11,25415.0,134.4913,134.5112,134.3918,134.4814,25415.0
2025-02-24 13:05:00,135.12,135.16,134.94,135.16,18339.0,134.4913,134.5312,134.3122,134.5312,18339.0
2025-02-24 13:10:00,135.17,135.23,135.09,135.22,19231.0,134.5411,134.6008,134.4615,134.5909,19231.0
2025-02-24 13:15:00,135.22,135.34,135.22,135.33,17331.0,134.5909,134.7103,134.5909,134.7004,17331.0
2025-02-24 13:20:00,135.31,135.47,135.3,135.47,26591.0,134.6805,134.8397,134.6705,134.8397,26591.0
2025-02-24 13:25:00,135.44,135.46,135.31,135.32,20461.0,134.8098,134.8298,134.6805,134.6904,20461.0
2025-02-24 13:30:00,135.31,135.41,135.27,135.41,27213.0,134.6805,134.78,134.6406,134.78,27213.0
2025-02-24 13:35:00,135.42,135.6,135.41,135.49,35497.0,134.7899,134.9691,134.78,134.8596,35497.0
2025-02-24 13:40:00,135.5,135.55,135.48,135.5,31057.0,134.8696,134.9193,134.8497,134.8696,31057.0
2025-02-24 13:45:00,135.5,135.52,135.32,135.35,24020.0,134.8696,134.8895,134.6904,134.7203,24020.0
2025-02-24 13:50:00,135.32,135.42,135.28,135.31,52790.0,134.6904,134.7899,134.6506,134.6805,52790.0
2025-02-24 13:55:00,135.33,135.37,135.3,135.33,50403.0,134.7004,134.7402,134.6705,134.7004,50403.0
2025-02-24 14:00:00,135.33,135.4,135.3,135.4,41791.0,134.7004,134.77,134.6705,134.77,41791.0
2025-02-24 14:05:00,135.39,135.39,135.23,135.3,23380.0,134.7601,134.7601,134.6008,134.6705,23380.0
2025-02-24 14:10:00,135.3,135.35,135.24,135.31,28301.0,134.6705,134.7203,134.6108,134.6805,28301.0
2025-02-24 14:15:00,135.31,135.41,135.29,135.3,35012.0,134.6805,134.78,134.6605,134.6705,35012.0
2025-02-24 14:20:00,135.3,135.32,135.23,135.3,18000.0,134.6705,134.6904,134.6008,134.6705,18000.0
2025-02-24 14:25:00,135.3,135.3,135.22,135.25,14809.0,134.6705,134.6705,134.5909,134.6207,14809.0
2025-02-24 14:30:00,135.25,135.35,135.25,135.3,25909.0,134.6207,134.7203,134.6207,134.6705,25909.0
2025-02-24 14:35:00,135.3,135.31,135.21,135.23,21824.0,134.6705,134.6805,134.5809,134.6008,21824.0
2025-02-24 14:40:00,135.21,135.21,135.13,135.18,14348.0,134.5809,134.5809,134.5013,134.5511,14348.0
2025-02-24 14:45:00,135.16,135.21,135.11,135.19,77015.0,134.5312,134.5809,134.4814,134.561,77015.0
2025-02-24 14:50:00,135.19,135.2,135.09,135.14,27122.0,134.561,134.571,134.4615,134.5112,27122.0
2025-02-24 14:55:00,135.14,135.19,135.07,135.18,14544.0,134.5112,134.561,134.4416,134.5511,14544.0
2025-02-24 15:00:00,135.18,135.32,135.15,135.31,22896.0,134.5511,134.6904,134.5212,134.6805,22896.0
2025-02-24 15:05:00,135.31,135.4,135.27,135.35,44610.0,134.6805,134.77,134.6406,134.7203,44610.0
2025-02-24 15:10:00,135.33,135.35,135.22,135.28,38031.0,134.7004,134.7203,134.5909,134.6506,38031.0
2025-02-24 15:15:00,135.26,135.26,135.1,135.19,23688.0,134.6307,134.6307,134.4714,134.561,23688.0
2025-02-24 15:20:00,135.19,135.19,135.08,135.13,31943.0,134.561,134.561,134.4515,134.5013,31943.0
2025-02-24 15:25:00,135.14,135.19,135.0,135.17,55046.0,134.5112,134.561,134.3719,134.5411,55046.0
2025-02-24 15:30:00,135.16,135.21,135.01,135.2,69893.0,134.5312,134.5809,134.3818,134.571,69893.0
2025-02-24 15:35:00,135.19,135.27,135.09,135.11,35658.0,134.561,134.6406,134.4615,134.4814,35658.0
2025-02-24 15:40:00,135.11,135.33,135.1,135.31,30534.0,134.4814,134.7004,134.4714,134.6805,30534.0
2025-02-24 15:45:00,135.32,135.41,135.18,135.41,55379.0,134.6904,134.78,134.5511,134.78,55379.0
2025-02-24 15:50:00,135.42,135.52,135.15,135.21,226516.0,134.7899,134.8895,134.5212,134.5809,226516.0
2025-02-24 15:55:00,135.24,135.32,134.76,134.99,407421.0,134.6108,134.6904,134.133,134.3619,407421.0
2025-02-25 09:30:00,135.38,136.17,135.1,135.73,173967.0,134.7501,135.5365,134.4714,135.0985,173967.0
2025-02-25 09:35:00,135.63,135.8,135.29,135.4,30326.0,134.999,135.1682,134.6605,134.77,30326.0
2025-02-25 09:40:00,135.4,136.0,135.39,135.96,43789.0,134.77,135.3672,134.7601,135.3274,43789.0
2025-02-25 09:45:00,135.92,136.15,135.79,136.08,53466.0,135.2876,135.5165,135.1582,135.4469,53466.0
2025-02-25 09:50:00,136.06,136.34,136.05,136.16,33576.0,135.427,135.7057,135.417,135.5265,33576.0
2025-02-25 09:55:00,136.13,136.25,135.97,136.2,43767.0,135.4966,135.6161,135.3374,135.5663,43767.0
2025-02-25 10:00:00,136.15,136.23,135.97,136.19,75959.0,135.5165,135.5962,135.3374,135.5564,75959.0
2025-02-25 10:05:00,136.17,136.22,135.84,136.0,73298.0,135.5365,135.5862,135.208,135.3672,73298.0
2025-02-25 10:10:00,136.01,136.1,135.87,135.97,27580.0,135.3772,135.4668,135.2378,135.3374,27580.0
2025-02-25 10:15:00,135.93,136.45,135.7,136.0,81253.0,135.2976,135.8151,135.0686,135.3672,81253.0
2025-02-25 10:20:00,135.99,136.24,135.85,136.1,94102.0,135.3573,135.6061,135.2179,135.4668,94102.0
2025-02-25 10:25:00,136.14,136.42,136.07,136.34,51474.0,135.5066,135.7853,135.4369,135.7057,51474.0
2025-02-25 10:30:00,136.38,136.39,135.94,135.96,26083.0,135.7455,135.7554,135.3075,135.3274,26083.0
2025-02-25 10:35:00,135.94,136.02,135.64,135.81,40796.0,135.3075,135.3871,135.0089,135.1781,40796.0
2025-02-25 10:40:00,135.8,135.96,135.77,135.92,43128.0,135.1682,135.3274,135.1383,135.2876,43128.0
2025-02-25 10:45:00,135.9,135.93,135.73,135.76,81297.0,135.2677,135.2976,135.0985,135.1284,81297.0
2025-02-25 10:50:00,135.76,135.84,135.5,135.62,40078.0,135.1284,135.208,134.8696,134.989,40078.0
2025-02-25 10:55:00,135.65,135.85,135.63,135.68,29935.0,135.0189,135.2179,134.999,135.0487,29935.0
2025-02-25 11:00:00,135.69,135.72,135.53,135.62,30360.0,135.0587,135.0885,134.8994,134.989,30360.0
2025-02-25 11:05:00,135.65,135.77,135.51,135.52,41238.0,135.0189,135.1383,134.8795,134.8895,41238.0
2025-02-25 11:10:00,135.49,135.49,135.16,135.18,31647.0,134.8596,134.8596,134.5312,134.5511,31647.0
2025-02-25 11:15:00,135.16,135.22,134.85,134.85,23791.0,134.5312,134.5909,134.2226,134.2226,23791.0
2025-02-25 11:20:00,134.87,134.89,134.68,134.72,38619.0,134.2425,134.2624,134.0534,134.0932,38619.0
2025-02-25 11:25:00,134.75,134.87,134.62,134.69,27015.0,134.1231,134.2425,133.9937,134.0633,27015.0
2025-02-25 11:30:00,134.69,134.77,134.58,134.74,39314.0,134.0633,134.143,133.9538,134.1131,39314.0
2025-02-25 11:35:00,134.77,134.83,134.63,134.68,21622.0,134.143,134.2027,134.0036,134.0534,21622.0
2025-02-25 11:40:00,134.68,134.69,134.53,134.67,22514.0,134.0534,134.0633,133.9041,134.0434,22514.0
2025-02-25 11:45:00,134.67,134.69,134.39,134.46,28654.0,134.0434,134.0633,133.7647,133.8344,28654.0
2025-02-25 11:50:00,134.46,134.65,134.45,134.64,26507.0,133.8344,134.0235,133.8245,134.0136,26507.0
2025-02-25 11:55:00,134.64,134.67,134.43,134.67,48317.0,134.0136,134.0434,133.8045,134.0434,48317.0
2025-02-25 12:00:00,134.68,134.74,134.36,134.43,40810.0,134.0534,134.1131,133.7349,133.8045,40810.0
2025-02-25 12:05:00,134.43,134.67,134.36,134.65,21941.0,133.8045,134.0434,133.7349,134.0235,21941.0
2025-02-25 12:10:00,134.65,134.73,134.57,134.67,26142.0,134.0235,134.1032,133.9439,134.0434,26142.0
2025-02-25 12:15:00,134.68,134.77,134.62,134.74,13372.0,134.0534,134.143,133.9937,134.1131,13372.0
2025-02-25 12:20:00,134.77,135.07,134.76,135.07,46097.0,134.143,134.4416,134.133,134.4416,46097.0
2025-02-25 12:25:00,135.08,135.24,135.04,135.18,27248.0,134.4515,134.6108,134.4117,134.5511,27248.0
2025-02-25 12:30:00,135.2,135.31,135.03,135.27,37983.0,134.571,134.6805,134.4018,134.6406,37983.0
2025-02-25 12:35:00,135.24,135.28,135.04,135.1,31075.0,134.6108,134.6506,134.4117,134.4714,31075.0
2025-02-25 12:40:00,135.1,135.21,135.07,135.15,22197.0,134.4714,134.5809,134.4416,134.5212,22197.0
2025-02-25 12:45:00,135.15,135.27,135.13,135.25,19449.0,134.5212,134.6406,134.5013,134.6207,19449.0
2025-02-25 12:50:00,135.25,135.5,135.25,135.47,34472.0,134.6207,134.8696,134.6207,134.8397,34472.0
2025-02-25 12:55:00,135.47,135.5,135.22,135.3,43054.0,134.8397,134.8696,134.5909,134.6705,43054.0
2025-02-25 13:00:00,135.3,135.39,135.15,135.17,34480.0,134.6705,134.7601,134.5212,134.5411,34480.0
2025-02-25 13:05:00,135.18,135.28,135.18,135.27,18239.0,134.5511,134.6506,134.5511,134.6406,18239.0
2025-02-25 13:10:00,135.26,135.29,135.07,135.09,24766.0,134.6307,134.6605,134.4416,134.4615,24766.0
2025-02-25 13:15:00,135.1,135.2,135.08,135.2,18278.0,134.4714,134.571,134.4515,134.571,18278.0
2025-02-25 13:20:00,135.19,135.29,135.16,135.29,28081.0,134.561,134.6605,134.5312,134.6605,28081.0
2025-02-25 13:25:00,135.29,135.32,135.21,135.29,14101.0,134.6605,134.6904,134.5809,134.6605,14101.0
2025-02-25 13:30:00,135.29,135.4,135.29,135.34,23663.0,134.6605,134.77,134.6605,134.7103,23663.0
2025-02-25 13:35:00,135.32,135.58,135.29,135.58,24931.0,134.6904,134.9492,134.6605,134.9492,24931.0
2025-02-25 13:40:00,135.55,135.64,135.53,135.53,21456.0,134.9193,135.0089,134.8994,134.8994,21456.0
2025-02-25 13:45:00,135.53,135.61,135.51,135.53,17771.0,134.8994,134.9791,134.8795,134.8994,17771.0
2025-02-25 13:50:00,135.54,135.62,135.5,135.54,17637.0,134.9094,134.989,134.8696,134.9094,17637.0
2025-02-25 13:55:00,135.53,135.56,135.46,135.5,19121.0,134.8994,134.9293,134.8298,134.8696,19121.0
2025-02-25 14:00:00,135.48,135.53,135.43,135.47,23861.0,134.8497,134.8994,134.7999,134.8397,23861.0
2025-02-25 14:05:00,135.48,135.54,135.45,135.53,28849.0,134.8497,134.9094,134.8198,134.8994,28849.0
2025-02-25 14:10:00,135.52,135.53,135.44,135.46,31721.0,134.8895,134.8994,134.8098,134.8298,31721.0
2025-02-25 14:15:00,135.46,135.48,135.29,135.41,35988.0,134.8298,134.8497,134.6605,134.78,35988.0
2025-02-25 14:20:00,135.39,135.4,134.94,135.0,138950.0,134.7601,134.77,134.3122,134.3719,138950.0
2025-02-25 14:25:00,135.01,135.04,134.77,134.9,60079.0,134.3818,134.4117,134.143,134.2724,60079.0
2025-02-25 14:30:00,134.91,135.04,134.91,135.03,29272.0,134.2823,134.4117,134.2823,134.4018,29272.0
2025-02-25 14:35:00,135.05,135.34,135.0,135.31,23824.0,134.4217,134.7103,134.3719,134.6805,23824.0
2025-02-25 14:40:00,135.32,135.38,135.27,135.31,18269.0,134.6904,134.7501,134.6406,134.6805,18269.0
2025-02-25 14:45:00,135.31,135.35,135.23,135.27,26217.0,134.6805,134.7203,134.6008,134.6406,26217.0
2025-02-25 14:50:00,135.29,135.38,135.29,135.35,20908.0,134.6605,134.7501,134.6605,134.7203,20908.0
2025-02-25 14:55:00,135.37,135.4,135.3,135.36,35225.0,134.7402,134.77,134.6705,134.7302,35225.0
2025-02-25 15:00:00,135.37,135.47,135.36,135.47,23718.0,134.7402,134.8397,134.7302,134.8397,23718.0
2025-02-25 15:05:00,135.47,135.54,135.38,135.38,33242.0,134.8397,134.9094,134.7501,134.7501,33242.0
2025-02-25 15:10:00,135.38,135.44,135.29,135.37,35463.0,134.7501,134.8098,134.6605,134.7402,35463.0
2025-02-25 15:15:00,135.37,135.42,135.32,135.42,31994.0,134.7402,134.7899,134.6904,134.7899,31994.0
2025-02-25 15:20:00,135.42,135.52,135.41,135.49,23297.0,134.7899,134.8895,134.78,134.8596,23297.0
2025-02-25 15:25:00,135.5,135.51,135.35,135.41,29198.0,134.8696,134.8795,134.7203,134.78,29198.0
2025-02-25 15:30:00,135.42,135.46,135.37,135.42,33429.0,134.7899,134.8298,134.7402,134.7899,33429.0
2025-02-25 15:35:00,135.42,135.49,135.33,135.38,102097.0,134.7899,134.8596,134.7004,134.7501,102097.0
2025-02-25 15:40:00,135.38,135.41,135.29,135.3,38079.0,134.7501,134.78,134.6605,134.6705,38079.0
2025-02-25 15:45:00,135.3,135.61,135.29,135.56,113271.0,134.6705,134.9791,134.6605,134.9293,113271.0
2025-02-25 15:50:00,135.56,135.69,135.55,135.69,105429.0,134.9293,135.0587,134.9193,135.0587,105429.0
2025-02-25 15:55:00,135.69,136.1,135.69,135.81,489319.0,135.0587,135.4668,135.0587,135.1781,489319.0
2025-02-26 09:30:00,135.15,135.85,134.27,135.75,396038.0,134.5212,135.2179,133.6453,135.1184,396038.0
2025-02-26 09:35:00,135.72,135.73,134.74,135.01,37895.0,135.0885,135.0985,134.1131,134.3818,37895.0
2025-02-26 09:40:00,135.01,135.58,135.01,135.35,23501.0,134.3818,134.9492,134.3818,134.7203,23501.0
2025-02-26 09:45:00,135.4,135.4,135.05,135.3,28318.0,134.77,134.77,134.4217,134.6705,28318.0
2025-02-26 09:50:00,135.26,135.39,134.88,134.97,30586.0,134.6307,134.7601,134.2525,134.342,30586.0
2025-02-26 09:55:00,134.97,135.23,134.89,135.04,45068.0,134.342,134.6008,134.2624,134.4117,45068.0
2025-02-26 10:00:00,135.12,135.29,135.05,135.22,42907.0,134.4913,134.6605,134.4217,134.5909,42907.0
2025-02-26 10:05:00,135.25,135.61,135.19,135.46,54276.0,134.6207,134.9791,134.561,134.8298,54276.0
2025-02-26 10:10:00,135.48,135.51,135.2,135.36,25276.0,134.8497,134.8795,134.571,134.7302,25276.0
2025-02-26 10:15:00,135.35,135.44,135.22,135.31,29083.0,134.7203,134.8098,134.5909,134.6805,29083.0
2025-02-26 10:20:00,135.37,135.41,135.28,135.38,17964.0,134.7402,134.78,134.6506,134.7501,17964.0
2025-02-26 10:25:00,135.37,135.65,135.3,135.65,26502.0,134.7402,135.0189,134.6705,135.0189,26502.0
2025-02-26 10:30:00,135.65,135.79,135.61,135.67,35805.0,135.0189,135.1582,134.9791,135.0388,35805.0
2025-02-26 10:35:00,135.67,135.67,135.18,135.19,40963.0,135.0388,135.0388,134.5511,134.561,40963.0
2025-02-26 10:40:00,135.18,135.38,135.13,135.3,34425.0,134.5511,134.7501,134.5013,134.6705,34425.0
2025-02-26 10:45:00,135.34,135.78,135.32,135.74,46119.0,134.7103,135.1483,134.6904,135.1085,46119.0
2025-02-26 10:50:00,135.75,135.89,135.69,135.82,116097.0,135.1184,135.2578,135.0587,135.1881,116097.0
2025-02-26 10:55:00,135.82,135.91,135.78,135.85,26286.0,135.1881,135.2777,135.1483,135.2179,26286.0
2025-02-26 11:00:00,135.87,135.99,135.81,135.99,43410.0,135.2378,135.3573,135.1781,135.3573,43410.0
2025-02-26 11:05:00,135.97,136.27,135.95,136.22,39670.0,135.3374,135.636,135.3175,135.5862,39670.0
2025-02-26 11:10:00,136.22,136.24,135.95,136.02,36894.0,135.5862,135.6061,135.3175,135.3871,36894.0
2025-02-26 11:15:00,136.01,136.2,136.0,136.04,28841.0,135.3772,135.5663,135.3672,135.4071,28841.0
2025-02-26 11:20:00,136.03,136.19,135.99,136.14,52882.0,135.3971,135.5564,135.3573,135.5066,52882.0
2025-02-26 11:25:00,136.13,136.2,136.04,136.19,58583.0,135.4966,135.5663,135.4071,135.5564,58583.0
2025-02-26 11:30:00,136.19,136.19,135.97,135.98,24381.0,135.5564,135.5564,135.3374,135.3473,24381.0
2025-02-26 11:35:00,135.99,136.09,135.97,136.03,16238.0,135.3573,135.4568,135.3374,135.3971,16238.0
2025-02-26 11:40:00,136.03,136.05,135.88,135.94,15780.0,135.3971,135.417,135.2478,135.3075,15780.0
2025-02-26 11:45:00,135.94,136.05,135.89,135.98,19370.0,135.3075,135.417,135.2578,135.3473,19370.0
2025-02-26 11:50:00,135.97,136.08,135.93,135.99,27724.0,135.3374,135.4469,135.2976,135.3573,27724.0
2025-02-26 11:55:00,136.0,136.04,135.95,135.99,35233.0,135.3672,135.4071,135.3175,135.3573,35233.0
2025-02-26 12:00:00,135.99,136.16,135.98,136.16,39929.0,135.3573,135.5265,135.3473,135.5265,39929.0
2025-02-26 12:05:00,136.15,136.16,135.99,136.05,37800.0,135.5165,135.5265,135.3573,135.417,37800.0
2025-02-26 12:10:00,136.04,136.18,136.04,136.17,22211.0,135.4071,135.5464,135.4071,135.5365,22211.0
2025-02-26 12:15:00,136.17,136.18,136.07,136.11,25549.0,135.5365,135.5464,135.4369,135.4767,25549.0
2025-02-26 12:20:00,136.11,136.13,135.91,136.1,66046.0,135.4767,135.4966,135.2777,135.4668,66046.0
2025-02-26 12:25:00,136.08,136.27,136.08,136.26,35625.0,135.4469,135.636,135.4469,135.626,35625.0
2025-02-26 12:30:00,136.27,136.31,136.0,136.02,26564.0,135.636,135.6758,135.3672,135.3871,26564.0
2025-02-26 12:35:00,136.0,136.11,135.97,136.03,36504.0,135.3672,135.4767,135.3374,135.3971,36504.0
2025-02-26 12:40:00,136.05,136.13,135.98,136.11,20425.0,135.417,135.4966,135.3473,135.4767,20425.0
2025-02-26 12:45:00,136.11,136.17,135.88,135.91,38895.0,135.4767,135.5365,135.2478,135.2777,38895.0
2025-02-26 12:50:00,135.91,135.94,135.83,135.88,22521.0,135.2777,135.3075,135.198,135.2478,22521.0
2025-02-26 12:55:00,135.87,135.9,135.73,135.9,25520.0,135.2378,135.2677,135.0985,135.2677,25520.0
2025-02-26 13:00:00,135.9,136.0,135.87,135.97,27327.0,135.2677,135.3672,135.2378,135.3374,27327.0
2025-02-26 13:05:00,135.97,135.99,135.84,135.87,25485.0,135.3374,135.3573,135.208,135.2378,25485.0
2025-02-26 13:10:00,135.9,135.97,135.84,135.97,16142.0,135.2677,135.3374,135.208,135.3374,16142.0
2025-02-26 13:15:00,135.97,135.97,135.89,135.93,18287.0,135.3374,135.3374,135.2578,135.2976,18287.0
2025-02-26 13:20:00,135.94,136.05,135.91,136.02,25216.0,135.3075,135.417,135.2777,135.3871,25216.0
2025-02-26 13:25:00,136.02,136.08,135.98,136.04,18582.0,135.3871,135.4469,135.3473,135.4071,18582.0
2025-02-26 13:30:00,136.04,136.04,135.96,135.97,17511.0,135.4071,135.4071,135.3274,135.3374,17511.0
2025-02-26 13:35:00,135.97,136.01,135.94,135.95,22159.0,135.3374,135.3772,135.3075,135.3175,22159.0
2025-02-26 13:40:00,135.95,136.0,135.92,135.96,22578.0,135.3175,135.3672,135.2876,135.3274,22578.0
2025-02-26 13:45:00,135.95,135.97,135.67,135.79,38024.0,135.3175,135.3374,135.0388,135.1582,38024.0
2025-02-26 13:50:00,135.81,135.82,135.58,135.66,59905.0,135.1781,135.1881,134.9492,135.0288,59905.0
2025-02-26 13:55:00,135.66,135.79,135.63,135.73,27815.0,135.0288,135.1582,134.999,135.0985,27815.0
2025-02-26 14:00:00,135.72,135.76,135.46,135.49,19060.0,135.0885,135.1284,134.8298,134.8596,19060.0
2025-02-26 14:05:00,135.46,135.51,135.37,135.4,18408.0,134.8298,134.8795,134.7402,134.77,18408.0
2025-02-26 14:10:00,135.4,135.47,135.31,135.46,19346.0,134.77,134.8397,134.6805,134.8298,19346.0
2025-02-26 14:15:00,135.46,135.49,135.35,135.44,15556.0,134.8298,134.8596,134.7203,134.8098,15556.0
2025-02-26 14:20:00,135.43,135.72,135.41,135.72,19899.0,134.7999,135.0885,134.78,135.0885,19899.0
2025-02-26 14:25:00,135.71,135.84,135.66,135.78,32367.0,135.0786,135.208,135.0288,135.1483,32367.0
2025-02-26 14:30:00,135.78,135.78,135.65,135.7,19425.0,135.1483,135.1483,135.0189,135.0686,19425.0
2025-02-26 14:35:00,135.7,135.76,135.68,135.76,16715.0,135.0686,135.1284,135.0487,135.1284,16715.0
2025-02-26 14:40:00,135.76,135.84,135.76,135.81,25638.0,135.1284,135.208,135.1284,135.1781,25638.0
2025-02-26 14:45:00,135.81,135.87,135.78,135.87,19706.0,135.1781,135.2378,135.1483,135.2378,19706.0
2025-02-26 14:50:00,135.85,135.9,135.83,135.86,18196.0,135.2179,135.2677,135.198,135.2279,18196.0
2025-02-26 14:55:00,135.86,135.9,135.81,135.9,21166.0,135.2279,135.2677,135.1781,135.2677,21166.0
2025-02-26 15:00:00,135.9,135.94,135.8,135.81,22042.0,135.2677,135.3075,135.1682,135.1781,22042.0
2025-02-26 15:05:00,135.81,135.95,135.81,135.93,17882.0,135.1781,135.3175,135.1781,135.2976,17882.0
2025-02-26 15:10:00,135.94,136.05,135.94,135.99,22016.0,135.3075,135.417,135.3075,135.3573,22016.0
2025-02-26 15:15:00,135.97,136.04,135.95,136.0,36380.0,135.3374,135.4071,135.3175,135.3672,36380.0
2025-02-26 15:20:00,136.0,136.01,135.89,135.9,32829.0,135.3672,135.3772,135.2578,135.2677,32829.0
2025-02-26 15:25:00,135.89,135.97,135.78,135.82,27083.0,135.2578,135.3374,135.1483,135.1881,27083.0
2025-02-26 15:30:00,135.81,136.08,135.81,135.99,27322.0,135.1781,135.4469,135.1781,135.3573,27322.0
2025-02-26 15:35:00,135.99,136.02,135.89,135.94,34327.0,135.3573,135.3871,135.2578,135.3075,34327.0
2025-02-26 15:40:00,135.94,136.01,135.88,135.98,34035.0,135.3075,135.3772,135.2478,135.3473,34035.0
2025-02-26 15:45:00,136.0,136.09,135.91,135.94,44346.0,135.3672,135.4568,135.2777,135.3075,44346.0
2025-02-26 15:50:00,135.94,135.96,135.82,135.87,87794.0,135.3075,135.3274,135.1881,135.2378,87794.0
2025-02-26 15:55:00,135.88,136.04,135.8,136.01,242271.0,135.2478,135.4071,135.1682,135.3772,242271.0
2025-02-27 09:30:00,135.72,136.0,135.22,135.93,112364.0,135.0885,135.3672,134.5909,135.2976,112364.0
2025-02-27 09:35:00,135.96,136.26,135.9,136.07,14633.0,135.3274,135.626,135.2677,135.4369,14633.0
2025-02-27 09:40:00,136.07,136.36,135.98,136.21,20040.0,135.4369,135.7256,135.3473,135.5763,20040.0
2025-02-27 09:45:00,136.19,136.45,136.08,136.44,20418.0,135.5564,135.8151,135.4469,135.8052,20418.0
2025-02-27 09:50:00,136.41,136.75,136.26,136.73,22868.0,135.7753,136.1138,135.626,136.0938,22868.0
2025-02-27 09:55:00,136.72,136.92,136.53,136.73,23581.0,136.0839,136.283,135.8948,136.0938,23581.0
2025-02-27 10:00:00,136.74,136.99,136.23,136.23,27519.0,136.1038,136.3526,135.5962,135.5962,27519.0
2025-02-27 10:05:00,136.34,136.34,136.08,136.17,23658.0,135.7057,135.7057,135.4469,135.5365,23658.0
2025-02-27 10:10:00,136.16,136.2,135.79,135.99,19619.0,135.5265,135.5663,135.1582,135.3573,19619.0
2025-02-27 10:15:00,136.01,136.18,135.83,136.17,16284.0,135.3772,135.5464,135.198,135.5365,16284.0
2025-02-27 10:20:00,136.14,136.51,136.14,136.51,19551.0,135.5066,135.8749,135.5066,135.8749,19551.0
2025-02-27 10:25:00,136.5,136.5,136.35,136.35,20699.0,135.8649,135.8649,135.7156,135.7156,20699.0
2025-02-27 10:30:00,136.33,136.55,136.21,136.53,27292.0,135.6957,135.9147,135.5763,135.8948,27292.0
2025-02-27 10:35:00,136.52,136.52,136.05,136.09,20228.0,135.8848,135.8848,135.417,135.4568,20228.0
2025-02-27 10:40:00,136.12,136.27,136.09,136.24,81330.0,135.4867,135.636,135.4568,135.6061,81330.0
2025-02-27 10:45:00,136.24,136.54,136.13,136.49,31389.0,135.6061,135.9047,135.4966,135.855,31389.0
2025-02-27 10:50:00,136.49,136.56,136.28,136.31,27951.0,135.855,135.9246,135.6459,135.6758,27951.0
2025-02-27 10:55:00,136.3,136.37,136.2,136.29,27285.0,135.6658,135.7355,135.5663,135.6559,27285.0
2025-02-27 11:00:00,136.28,136.45,136.28,136.31,19742.0,135.6459,135.8151,135.6459,135.6758,19742.0
2025-02-27 11:05:00,136.31,136.35,136.21,136.26,91260.0,135.6758,135.7156,135.5763,135.626,91260.0
2025-02-27 11:10:00,136.26,136.34,136.17,136.29,51246.0,135.626,135.7057,135.5365,135.6559,51246.0
2025-02-27 11:15:00,136.31,136.37,136.14,136.19,22659.0,135.6758,135.7355,135.5066,135.5564,22659.0
2025-02-27 11:20:00,136.18,136.27,136.17,136.25,33685.0,135.5464,135.636,135.5365,135.6161,33685.0
2025-02-27 11:25:00,136.25,136.25,136.09,136.22,118818.0,135.6161,135.6161,135.4568,135.5862,118818.0
2025-02-27 11:30:00,136.21,136.43,136.17,136.39,15655.0,135.5763,135.7952,135.5365,135.7554,15655.0
2025-02-27 11:35:00,136.41,136.44,136.25,136.26,13076.0,135.7753,135.8052,135.6161,135.626,13076.0
2025-02-27 11:40:00,136.18,136.29,135.94,135.94,18049.0,135.5464,135.6559,135.3075,135.3075,18049.0
2025-02-27 11:45:00,135.94,135.99,135.79,135.82,24459.0,135.3075,135.3573,135.1582,135.1881,24459.0
2025-02-27 11:50:00,135.82,135.85,135.7,135.81,39604.0,135.1881,135.2179,135.0686,135.1781,39604.0
2025-02-27 11:55:00,135.81,135.95,135.79,135.83,25303.0,135.1781,135.3175,135.1582,135.198,25303.0
2025-02-27 12:00:00,135.83,135.85,135.56,135.72,28219.0,135.198,135.2179,134.9293,135.0885,28219.0
2025-02-27 12:05:00,135.72,135.74,135.51,135.55,16475.0,135.0885,135.1085,134.8795,134.9193,16475.0
2025-02-27 12:10:00,135.54,135.63,135.5,135.61,30159.0,134.9094,134.999,134.8696,134.9791,30159.0
2025-02-27 12:15:00,135.61,135.65,135.53,135.64,20645.0,134.9791,135.0189,134.8994,135.0089,20645.0
2025-02-27 12:20:00,135.62,135.75,135.6,135.74,13769.0,134.989,135.1184,134.9691,135.1085,13769.0
2025-02-27 12:25:00,135.75,135.99,135.74,135.97,79167.0,135.1184,135.3573,135.1085,135.3374,79167.0
2025-02-27 12:30:00,136.0,136.15,135.97,136.06,62956.0,135.3672,135.5165,135.3374,135.427,62956.0
2025-02-27 12:35:00,136.09,136.15,136.01,136.09,17465.0,135.4568,135.5165,135.3772,135.4568,17465.0
2025-02-27 12:40:00,136.09,136.09,135.87,135.91,11974.0,135.4568,135.4568,135.2378,135.2777,11974.0
2025-02-27 12:45:00,135.93,135.95,135.72,135.73,91090.0,135.2976,135.3175,135.0885,135.0985,91090.0
2025-02-27 12:50:00,135.73,135.87,135.71,135.8,9293.0,135.0985,135.2378,135.0786,135.1682,9293.0
2025-02-27 12:55:00,135.76,135.91,135.74,135.88,9634.0,135.1284,135.2777,135.1085,135.2478,9634.0
2025-02-27 13:00:00,135.93,136.09,135.91,136.03,10649.0,135.2976,135.4568,135.2777,135.3971,10649.0
2025-02-27 13:05:00,136.02,136.03,135.89,135.91,11178.0,135.3871,135.3971,135.2578,135.2777,11178.0
2025-02-27 13:10:00,135.93,136.04,135.89,136.0,130492.0,135.2976,135.4071,135.2578,135.3672,130492.0
2025-02-27 13:15:00,136.01,136.17,136.01,136.09,9684.0,135.3772,135.5365,135.3772,135.4568,9684.0
2025-02-27 13:20:00,136.09,136.23,136.08,136.21,8483.0,135.4568,135.5962,135.4469,135.5763,8483.0
2025-02-27 13:25:00,136.19,136.2,135.99,136.01,16577.0,135.5564,135.5663,135.3573,135.3772,16577.0
2025-02-27 13:30:00,136.01,136.05,135.96,136.05,31547.0,135.3772,135.417,135.3274,135.417,31547.0
2025-02-27 13:35:00,136.05,136.09,136.01,136.06,13614.0,135.417,135.4568,135.3772,135.427,13614.0
2025-02-27 13:40:00,136.08,136.1,135.93,136.0,106679.0,135.4469,135.4668,135.2976,135.3672,106679.0
2025-02-27 13:45:00,136.01,136.19,135.98,136.15,16605.0,135.3772,135.5564,135.3473,135.5165,16605.0
2025-02-27 13:50:00,136.15,136.39,136.14,136.3,35819.0,135.5165,135.7554,135.5066,135.6658,35819.0
2025-02-27 13:55:00,136.31,136.5,136.29,136.43,27285.0,135.6758,135.8649,135.6559,135.7952,27285.0
2025-02-27 14:00:00,136.38,136.41,136.26,136.38,17066.0,135.7455,135.7753,135.626,135.7455,17066.0
2025-02-27 14:05:00,136.38,136.38,136.23,136.28,14612.0,135.7455,135.7455,135.5962,135.6459,14612.0
2025-02-27 14:10:00,136.28,136.29,136.24,136.27,9578.0,135.6459,135.6559,135.6061,135.636,9578.0
2025-02-27 14:15:00,136.26,136.29,136.23,136.24,21020.0,135.626,135.6559,135.5962,135.6061,21020.0
2025-02-27 14:20:00,136.25,136.27,135.98,136.03,62270.0,135.6161,135.636,135.3473,135.3971,62270.0
2025-02-27 14:25:00,136.04,136.14,136.03,136.13,58486.0,135.4071,135.5066,135.3971,135.4966,58486.0
2025-02-27 14:30:00,136.14,136.22,136.1,136.22,49680.0,135.5066,135.5862,135.4668,135.5862,49680.0
2025-02-27 14:35:00,136.22,136.28,136.14,136.14,39087.0,135.5862,135.6459,135.5066,135.5066,39087.0
2025-02-27 14:40:00,136.15,136.15,135.99,136.03,37555.0,135.5165,135.5165,135.3573,135.3971,37555.0
2025-02-27 14:45:00,136.04,136.11,135.99,136.06,54302.0,135.4071,135.4767,135.3573,135.427,54302.0
2025-02-27 14:50:00,136.08,136.17,136.01,136.13,39498.0,135.4469,135.5365,135.3772,135.4966,39498.0
2025-02-27 14:55:00,136.14,136.16,136.06,136.09,25250.0,135.5066,135.5265,135.427,135.4568,25250.0
2025-02-27 15:00:00,136.09,136.09,135.96,136.04,43292.0,135.4568,135.4568,135.3274,135.4071,43292.0
2025-02-27 15:05:00,136.05,136.17,136.04,136.11,14449.0,135.417,135.5365,135.4071,135.4767,14449.0
2025-02-27 15:10:00,136.12,136.13,136.02,136.06,24111.0,135.4867,135.4966,135.3871,135.427,24111.0
2025-02-27 15:15:00,136.08,136.08,135.95,136.06,48634.0,135.4469,135.4469,135.3175,135.427,48634.0
2025-02-27 15:20:00,136.04,136.12,135.97,136.04,43889.0,135.4071,135.4867,135.3374,135.4071,43889.0
2025-02-27 15:25:00,136.04,136.05,135.77,135.83,60359.0,135.4071,135.417,135.1383,135.198,60359.0
2025-02-27 15:30:00,135.83,136.13,135.81,136.08,22888.0,135.198,135.4966,135.1781,135.4469,22888.0
2025-02-27 15:35:00,136.06,136.07,135.8,135.8,34458.0,135.427,135.4369,135.1682,135.1682,34458.0
2025-02-27 15:40:00,135.75,136.02,135.74,136.01,33189.0,135.1184,135.3871,135.1085,135.3772,33189.0
2025-02-27 15:45:00,135.99,136.13,135.96,136.05,32637.0,135.3573,135.4966,135.3274,135.417,32637.0
2025-02-27 15:50:00,136.03,136.07,135.79,135.95,102526.0,135.3971,135.4369,135.1582,135.3175,102526.0
2025-02-27 15:55:00,135.94,135.98,135.72,135.88,292206.0,135.3075,135.3473,135.0885,135.2478,292206.0
2025-02-28 09:30:00,136.4,137.11,135.91,136.39,224925.0,135.7654,136.4721,135.2777,135.7554,224925.0
2025-02-28 09:35:00,136.43,136.47,136.01,136.4,66241.0,135.7952,135.8351,135.3772,135.7654,66241.0
2025-02-28 09:40:00,136.38,136.39,135.73,135.81,76389.0,135.7455,135.7554,135.0985,135.1781,76389.0
2025-02-28 09:45:00,135.81,135.88,135.57,135.68,48789.0,135.1781,135.2478,134.9392,135.0487,48789.0
2025-02-28 09:50:00,135.65,135.73,135.47,135.7,47080.0,135.0189,135.0985,134.8397,135.0686,47080.0
2025-02-28 09:55:00,135.73,136.03,135.73,136.03,27677.0,135.0985,135.3971,135.0985,135.3971,27677.0
2025-02-28 10:00:00,136.04,136.1,135.4,135.71,50682.0,135.4071,135.4668,134.77,135.0786,50682.0
2025-02-28 10:05:00,135.71,135.75,135.26,135.33,25235.0,135.0786,135.1184,134.6307,134.7004,25235.0
2025-02-28 10:10:00,135.33,135.45,134.97,135.0,50090.0,134.7004,134.8198,134.342,134.3719,50090.0
2025-02-28 10:15:00,135.0,135.05,134.75,134.94,35911.0,134.3719,134.4217,134.1231,134.3122,35911.0
2025-02-28 10:20:00,134.91,135.52,134.87,135.35,62483.0,134.2823,134.8895,134.2425,134.7203,62483.0
2025-02-28 10:25:00,135.38,135.44,135.08,135.08,38841.0,134.7501,134.8098,134.4515,134.4515,38841.0
2025-02-28 10:30:00,135.07,135.2,135.01,135.15,36570.0,134.4416,134.571,134.3818,134.5212,36570.0
2025-02-28 10:35:00,135.12,135.2,135.09,135.14,23274.0,134.4913,134.571,134.4615,134.5112,23274.0
2025-02-28 10:40:00,135.12,135.14,134.84,134.9,32820.0,134.4913,134.5112,134.2126,134.2724,32820.0
2025-02-28 10:45:00,134.89,135.02,134.82,135.02,55058.0,134.2624,134.3918,134.1927,134.3918,55058.0
2025-02-28 10:50:00,135.02,135.11,134.88,134.88,39144.0,134.3918,134.4814,134.2525,134.2525,39144.0
2025-02-28 10:55:00,134.88,135.11,134.88,135.07,42638.0,134.2525,134.4814,134.2525,134.4416,42638.0
2025-02-28 11:00:00,135.07,135.24,135.07,135.22,29995.0,134.4416,134.6108,134.4416,134.5909,29995.0
2025-02-28 11:05:00,135.24,135.48,135.24,135.37,67296.0,134.6108,134.8497,134.6108,134.7402,67296.0
2025-02-28 11:10:00,135.38,135.39,135.12,135.15,29899.0,134.7501,134.7601,134.4913,134.5212,29899.0
2025-02-28 11:15:00,135.16,135.39,135.09,135.36,23588.0,134.5312,134.7601,134.4615,134.7302,23588.0
2025-02-28 11:20:00,135.37,135.39,135.23,135.35,20993.0,134.7402,134.7601,134.6008,134.7203,20993.0
2025-02-28 11:25:00,135.35,135.56,135.21,135.51,49588.0,134.7203,134.9293,134.5809,134.8795,49588.0
2025-02-28 11:30:00,135.52,135.8,135.44,135.78,39901.0,134.8895,135.1682,134.8098,135.1483,39901.0
2025-02-28 11:35:00,135.79,135.79,135.55,135.59,25450.0,135.1582,135.1582,134.9193,134.9591,25450.0
2025-02-28 11:40:00,135.59,135.88,135.59,135.84,22122.0,134.9591,135.2478,134.9591,135.208,22122.0
2025-02-28 11:45:00,135.82,136.0,135.79,135.98,20349.0,135.1881,135.3672,135.1582,135.3473,20349.0
2025-02-28 11:50:00,135.94,135.94,135.75,135.77,18485.0,135.3075,135.3075,135.1184,135.1383,18485.0
2025-02-28 11:55:00,135.8,135.82,135.56,135.74,135418.0,135.1682,135.1881,134.9293,135.1085,135418.0
2025-02-28 12:00:00,135.72,135.83,135.61,135.62,40600.0,135.0885,135.198,134.9791,134.989,40600.0
2025-02-28 12:05:00,135.63,135.71,135.49,135.54,24589.0,134.999,135.0786,134.8596,134.9094,24589.0
2025-02-28 12:10:00,135.58,135.83,135.54,135.78,16282.0,134.9492,135.198,134.9094,135.1483,16282.0
2025-02-28 12:15:00,135.78,135.81,135.7,135.76,18381.0,135.1483,135.1781,135.0686,135.1284,18381.0
2025-02-28 12:20:00,135.7,135.75,135.45,135.47,36802.0,135.0686,135.1184,134.8198,134.8397,36802.0
2025-02-28 12:25:00,135.49,135.59,135.47,135.57,18210.0,134.8596,134.9591,134.8397,134.9392,18210.0
2025-02-28 12:30:00,135.56,135.58,135.42,135.43,23986.0,134.9293,134.9492,134.7899,134.7999,23986.0
2025-02-28 12:35:00,135.42,135.56,135.36,135.55,26231.0,134.7899,134.9293,134.7302,134.9193,26231.0
2025-02-28 12:40:00,135.55,135.6,135.43,135.49,29154.0,134.9193,134.9691,134.7999,134.8596,29154.0
2025-02-28 12:45:00,135.49,135.56,135.43,135.47,37791.0,134.8596,134.9293,134.7999,134.8397,37791.0
2025-02-28 12:50:00,135.46,135.63,135.45,135.61,20726.0,134.8298,134.999,134.8198,134.9791,20726.0
2025-02-28 12:55:00,135.59,135.7,135.59,135.66,24434.0,134.9591,135.0686,134.9591,135.0288,24434.0
2025-02-28 13:00:00,135.68,135.73,135.62,135.64,14968.0,135.0487,135.0985,134.989,135.0089,14968.0
2025-02-28 13:05:00,135.65,135.72,135.64,135.66,16759.0,135.0189,135.0885,135.0089,135.0288,16759.0
2025-02-28 13:10:00,135.66,135.93,135.66,135.91,32867.0,135.0288,135.2976,135.0288,135.2777,32867.0
2025-02-28 13:15:00,135.92,135.99,135.7,135.86,180211.0,135.2876,135.3573,135.0686,135.2279,180211.0
2025-02-28 13:20:00,135.84,135.88,135.75,135.78,42908.0,135.208,135.2478,135.1184,135.1483,42908.0
2025-02-28 13:25:00,135.78,135.85,135.68,135.8,18406.0,135.1483,135.2179,135.0487,135.1682,18406.0
2025-02-28 13:30:00,135.83,136.04,135.82,136.04,176591.0,135.198,135.4071,135.1881,135.4071,176591.0
2025-02-28 13:35:00,136.04,136.07,135.82,135.97,34948.0,135.4071,135.4369,135.1881,135.3374,34948.0
2025-02-28 13:40:00,135.93,135.99,135.84,135.93,16657.0,135.2976,135.3573,135.208,135.2976,16657.0
2025-02-28 13:45:00,135.91,136.03,135.91,136.0,74822.0,135.2777,135.3971,135.2777,135.3672,74822.0
2025-02-28 13:50:00,136.0,136.04,135.97,135.99,7342.0,135.3672,135.4071,135.3374,135.3573,7342.0
2025-02-28 13:55:00,136.0,136.03,135.86,135.87,22037.0,135.3672,135.3971,135.2279,135.2378,22037.0
2025-02-28 14:00:00,135.89,136.09,135.88,136.02,23810.0,135.2578,135.4568,135.2478,135.3871,23810.0
2025-02-28 14:05:00,136.03,136.22,136.03,136.1,108233.0,135.3971,135.5862,135.3971,135.4668,108233.0
2025-02-28 14:10:00,136.1,136.1,135.9,136.0,61385.0,135.4668,135.4668,135.2677,135.3672,61385.0
2025-02-28 14:15:00,136.0,136.17,135.99,136.17,14122.0,135.3672,135.5365,135.3573,135.5365,14122.0
2025-02-28 14:20:00,136.18,136.2,136.06,136.17,10040.0,135.5464,135.5663,135.427,135.5365,10040.0
2025-02-28 14:25:00,136.19,136.32,136.19,136.27,22427.0,135.5564,135.6858,135.5564,135.636,22427.0
2025-02-28 14:30:00,136.25,136.46,136.21,136.41,21872.0,135.6161,135.8251,135.5763,135.7753,21872.0
2025-02-28 14:35:00,136.41,136.58,136.37,136.55,125688.0,135.7753,135.9445,135.7355,135.9147,125688.0
2025-02-28 14:40:00,136.54,136.69,136.52,136.68,44546.0,135.9047,136.054,135.8848,136.0441,44546.0
2025-02-28 14:45:00,136.68,136.71,136.6,136.66,36131.0,136.0441,136.0739,135.9645,136.0242,36131.0
2025-02-28 14:50:00,136.64,136.73,136.57,136.67,43027.0,136.0043,136.0938,135.9346,136.0341,43027.0
2025-02-28 14:55:00,136.66,136.75,136.65,136.74,14801.0,136.0242,136.1138,136.0142,136.1038,14801.0
2025-02-28 15:00:00,136.74,136.93,136.67,136.92,26408.0,136.1038,136.2929,136.0341,136.283,26408.0
2025-02-28 15:05:00,136.94,136.98,136.85,136.97,30028.0,136.3029,136.3427,136.2133,136.3327,30028.0
2025-02-28 15:10:00,136.97,136.99,136.82,136.86,54122.0,136.3327,136.3526,136.1834,136.2232,54122.0
2025-02-28 15:15:00,136.89,136.91,136.81,136.87,27979.0,136.2531,136.273,136.1735,136.2332,27979.0
2025-02-28 15:20:00,136.87,136.87,136.76,136.83,29411.0,136.2332,136.2332,136.1237,136.1934,29411.0
2025-02-28 15:25:00,136.81,137.14,136.8,137.12,41345.0,136.1735,136.5019,136.1635,136.482,41345.0
2025-02-28 15:30:00,137.13,137.19,136.97,136.98,39695.0,136.492,136.5517,136.3327,136.3427,39695.0
2025-02-28 15:35:00,136.98,137.27,136.97,137.17,46807.0,136.3427,136.6313,136.3327,136.5318,46807.0
2025-02-28 15:40:00,137.17,137.48,137.17,137.41,43191.0,136.5318,136.8404,136.5318,136.7707,43191.0
2025-02-28 15:45:00,137.39,137.48,137.31,137.45,67664.0,136.7508,136.8404,136.6711,136.8105,67664.0
2025-02-28 15:50:00,137.44,137.96,137.36,137.86,163493.0,136.8005,137.3181,136.7209,137.2186,163493.0
2025-02-28 15:55:00,137.88,138.37,137.87,137.99,511718.0,137.2385,137.7262,137.2285,137.348,511718.0
2025-03-03 09:30:00,138.17,138.76,138.01,138.18,177531.0,137.5271,138.1144,137.3679,137.5371,177531.0
2025-03-03 09:35:00,138.18,138.65,138.16,138.39,39993.0,137.5371,138.0049,137.5172,137.7461,39993.0
2025-03-03 09:40:00,138.41,139.07,138.41,138.77,146589.0,137.766,138.423,137.766,138.1244,146589.0
2025-03-03 09:45:00,138.8,139.09,138.75,138.95,22435.0,138.1542,138.4429,138.1044,138.3035,22435.0
2025-03-03 09:50:00,139.0,139.48,138.88,139.44,43430.0,138.3533,138.8311,138.2338,138.7912,43430.0
2025-03-03 09:55:00,139.42,139.75,139.28,139.46,59025.0,138.7713,139.0998,138.632,138.8111,59025.0
2025-03-03 10:00:00,139.39,139.5,138.89,138.97,77618.0,138.7415,138.851,138.2438,138.3234,77618.0
2025-03-03 10:05:00,138.96,139.3,138.82,139.21,39899.0,138.3135,138.6519,138.1741,138.5623,39899.0
2025-03-03 10:10:00,139.2,139.3,138.99,139.28,31502.0,138.5524,138.6519,138.3433,138.632,31502.0
2025-03-03 10:15:00,139.27,139.58,139.19,139.55,44278.0,138.622,138.9306,138.5424,138.9007,44278.0
2025-03-03 10:20:00,139.56,139.6,139.38,139.53,31960.0,138.9107,138.9505,138.7315,138.8808,31960.0
2025-03-03 10:25:00,139.53,139.65,139.47,139.59,37785.0,138.8808,139.0003,138.8211,138.9405,37785.0
2025-03-03 10:30:00,139.59,139.61,139.29,139.41,28118.0,138.9405,138.9604,138.6419,138.7614,28118.0
2025-03-03 10:35:00,139.35,139.46,139.27,139.42,23062.0,138.7017,138.8111,138.622,138.7713,23062.0
2025-03-03 10:40:00,139.38,139.49,139.34,139.42,19204.0,138.7315,138.841,138.6917,138.7713,19204.0
2025-03-03 10:45:00,139.42,139.42,139.17,139.18,35461.0,138.7713,138.7713,138.5225,138.5324,35461.0
2025-03-03 10:50:00,139.18,139.26,139.02,139.2,31276.0,138.5324,138.6121,138.3732,138.5524,31276.0
2025-03-03 10:55:00,139.24,139.35,139.15,139.3,22481.0,138.5922,138.7017,138.5026,138.6519,22481.0
2025-03-03 11:00:00,139.3,139.37,139.1,139.33,50316.0,138.6519,138.7216,138.4528,138.6817,50316.0
2025-03-03 11:05:00,139.34,139.38,139.21,139.22,29019.0,138.6917,138.7315,138.5623,138.5723,29019.0
2025-03-03 11:10:00,139.25,139.44,139.25,139.3,49528.0,138.6021,138.7912,138.6021,138.6519,49528.0
2025-03-03 11:15:00,139.3,139.58,139.28,139.58,48333.0,138.6519,138.9306,138.632,138.9306,48333.0
2025-03-03 11:20:00,139.58,139.98,139.57,139.96,30008.0,138.9306,139.3287,138.9206,139.3088,30008.0
2025-03-03 11:25:00,139.97,139.97,139.62,139.66,36846.0,139.3188,139.3188,138.9704,139.0102,36846.0
2025-03-03 11:30:00,139.66,139.78,139.65,139.73,69003.0,139.0102,139.1297,139.0003,139.0799,69003.0
2025-03-03 11:35:00,139.73,139.89,139.6,139.71,54423.0,139.0799,139.2391,138.9505,139.06,54423.0
2025-03-03 11:40:00,139.72,139.95,139.64,139.83,39594.0,139.0699,139.2989,138.9903,139.1794,39594.0
2025-03-03 11:45:00,139.84,140.06,139.82,140.02,153402.0,139.1894,139.4084,139.1695,139.3685,153402.0
2025-03-03 11:50:00,140.03,140.06,139.92,139.99,38918.0,139.3785,139.4084,139.269,139.3387,38918.0
2025-03-03 11:55:00,139.99,140.15,139.98,140.0,39957.0,139.3387,139.4979,139.3287,139.3486,39957.0
2025-03-03 12:00:00,140.0,140.14,139.87,140.03,136976.0,139.3486,139.488,139.2192,139.3785,136976.0
2025-03-03 12:05:00,140.01,140.11,139.95,140.0,81337.0,139.3586,139.4581,139.2989,139.3486,81337.0
2025-03-03 12:10:00,140.01,140.38,139.99,140.23,114895.0,139.3586,139.7269,139.3387,139.5776,114895.0
2025-03-03 12:15:00,140.22,140.43,140.13,140.41,33506.0,139.5676,139.7766,139.478,139.7567,33506.0
2025-03-03 12:20:00,140.41,140.59,140.4,140.47,35342.0,139.7567,139.9359,139.7468,139.8164,35342.0
2025-03-03 12:25:00,140.47,140.62,140.39,140.62,51743.0,139.8164,139.9657,139.7368,139.9657,51743.0
2025-03-03 12:30:00,140.59,140.67,140.41,140.43,30126.0,139.9359,140.0155,139.7567,139.7766,30126.0
2025-03-03 12:35:00,140.43,140.6,140.34,140.34,48225.0,139.7766,139.9458,139.687,139.687,48225.0
2025-03-03 12:40:00,140.34,140.48,140.31,140.48,17541.0,139.687,139.8264,139.6572,139.8264,17541.0
2025-03-03 12:45:00,140.5,140.74,140.46,140.7,36252.0,139.8463,140.0852,139.8065,140.0454,36252.0
2025-03-03 12:50:00,140.7,140.84,140.69,140.77,48966.0,140.0454,140.1847,140.0354,140.115,48966.0
2025-03-03 12:55:00,140.77,140.79,140.56,140.6,50898.0,140.115,140.135,139.906,139.9458,50898.0
2025-03-03 13:00:00,140.59,140.68,140.52,140.61,36781.0,139.9359,140.0255,139.8662,139.9558,36781.0
2025-03-03 13:05:00,140.59,140.63,140.47,140.63,26548.0,139.9359,139.9757,139.8164,139.9757,26548.0
2025-03-03 13:10:00,140.63,140.78,140.5,140.56,44461.0,139.9757,140.125,139.8463,139.906,44461.0
2025-03-03 13:15:00,140.55,140.64,140.5,140.64,29582.0,139.8961,139.9857,139.8463,139.9857,29582.0
2025-03-03 13:20:00,140.65,140.67,140.4,140.46,49017.0,139.9956,140.0155,139.7468,139.8065,49017.0
2025-03-03 13:25:00,140.44,140.56,140.38,140.46,35591.0,139.7866,139.906,139.7269,139.8065,35591.0
2025-03-03 13:30:00,140.44,140.51,140.08,140.15,91136.0,139.7866,139.8563,139.4283,139.4979,91136.0
2025-03-03 13:35:00,140.19,140.28,140.16,140.24,26099.0,139.5377,139.6273,139.5079,139.5875,26099.0
2025-03-03 13:40:00,140.24,140.37,140.21,140.35,22129.0,139.5875,139.7169,139.5577,139.697,22129.0
2025-03-03 13:45:00,140.36,140.36,140.15,140.22,25961.0,139.707,139.707,139.4979,139.5676,25961.0
2025-03-03 13:50:00,140.21,140.28,140.16,140.22,21757.0,139.5577,139.6273,139.5079,139.5676,21757.0
2025-03-03 13:55:00,140.21,140.21,140.0,140.13,32697.0,139.5577,139.5577,139.3486,139.478,32697.0
2025-03-03 14:00:00,140.12,140.37,140.11,140.34,43784.0,139.4681,139.7169,139.4581,139.687,43784.0
2025-03-03 14:05:00,140.34,140.34,140.13,140.16,52924.0,139.687,139.687,139.478,139.5079,52924.0
2025-03-03 14:10:00,140.16,140.29,140.11,140.21,41026.0,139.5079,139.6373,139.4581,139.5577,41026.0
2025-03-03 14:15:00,140.2,140.21,139.94,139.94,70754.0,139.5477,139.5577,139.2889,139.2889,70754.0
2025-03-03 14:20:00,139.93,140.06,139.89,139.94,25794.0,139.279,139.4084,139.2391,139.2889,25794.0
2025-03-03 14:25:00,139.95,140.1,139.95,140.03,43690.0,139.2989,139.4482,139.2989,139.3785,43690.0
2025-03-03 14:30:00,140.01,140.19,139.98,140.08,45494.0,139.3586,139.5377,139.3287,139.4283,45494.0
2025-03-03 14:35:00,140.09,140.19,140.07,140.17,33243.0,139.4382,139.5377,139.4183,139.5178,33243.0
2025-03-03 14:40:00,140.19,140.39,140.19,140.34,26424.0,139.5377,139.7368,139.5377,139.687,26424.0
2025-03-03 14:45:00,140.32,140.33,140.12,140.14,24073.0,139.6671,139.6771,139.4681,139.488,24073.0
2025-03-03 14:50:00,140.13,140.18,139.78,139.88,57233.0,139.478,139.5278,139.1297,139.2292,57233.0
2025-03-03 14:55:00,139.86,139.97,139.79,139.87,33850.0,139.2093,139.3188,139.1396,139.2192,33850.0
2025-03-03 15:00:00,139.86,139.89,139.53,139.71,29950.0,139.2093,139.2391,138.8808,139.06,29950.0
2025-03-03 15:05:00,139.7,139.79,139.6,139.75,49125.0,139.05,139.1396,138.9505,139.0998,49125.0
2025-03-03 15:10:00,139.76,139.77,139.57,139.71,46318.0,139.1097,139.1197,138.9206,139.06,46318.0
2025-03-03 15:15:00,139.75,139.81,139.62,139.69,54806.0,139.0998,139.1595,138.9704,139.0401,54806.0
2025-03-03 15:20:00,139.71,140.09,139.64,140.06,45398.0,139.06,139.4382,138.9903,139.4084,45398.0
2025-03-03 15:25:00,140.07,140.14,139.89,139.92,60461.0,139.4183,139.488,139.2391,139.269,60461.0
2025-03-03 15:30:00,139.91,139.98,139.76,139.84,55936.0,139.2591,139.3287,139.1097,139.1894,55936.0
2025-03-03 15:35:00,139.84,139.88,139.65,139.77,60145.0,139.1894,139.2292,139.0003,139.1197,60145.0
2025-03-03 15:40:00,139.77,140.12,139.72,140.09,94810.0,139.1197,139.4681,139.0699,139.4382,94810.0
2025-03-03 15:45:00,140.09,140.29,140.06,140.09,93484.0,139.4382,139.6373,139.4084,139.4382,93484.0
2025-03-03 15:50:00,140.1,140.19,139.88,140.11,86084.0,139.4482,139.5377,139.2292,139.4581,86084.0
2025-03-03 15:55:00,140.12,140.27,140.05,140.22,390352.0,139.4681,139.6174,139.3984,139.5676,390352.0
2025-03-04 09:30:00,141.0,141.23,139.95,140.58,316328.0,140.344,140.5729,139.2989,139.9259,316328.0
2025-03-04 09:35:00,140.56,140.79,140.16,140.56,83536.0,139.906,140.135,139.5079,139.906,83536.0
2025-03-04 09:40:00,140.6,140.85,140.16,140.16,152493.0,139.9458,140.1947,139.5079,139.5079,152493.0
2025-03-04 09:45:00,140.25,140.56,140.19,140.37,41224.0,139.5975,139.906,139.5377,139.7169,41224.0
2025-03-04 09:50:00,140.31,140.61,140.17,140.46,110088.0,139.6572,139.9558,139.5178,139.8065,110088.0
2025-03-04 09:55:00,140.47,140.52,140.07,140.3,94750.0,139.8164,139.8662,139.4183,139.6472,94750.0
2025-03-04 10:00:00,140.21,140.57,140.18,140.47,85553.0,139.5577,139.916,139.5278,139.8164,85553.0
2025-03-04 10:05:00,140.47,140.75,140.33,140.33,104116.0,139.8164,140.0951,139.6771,139.6771,104116.0
2025-03-04 10:10:00,140.32,140.38,139.86,139.91,111342.0,139.6671,139.7269,139.2093,139.2591,111342.0
2025-03-04 10:15:00,139.95,140.3,139.95,140.22,58460.0,139.2989,139.6472,139.2989,139.5676,58460.0
2025-03-04 10:20:00,140.24,140.7,140.15,140.56,54725.0,139.5875,140.0454,139.4979,139.906,54725.0
2025-03-04 10:25:00,140.59,140.86,140.42,140.82,93700.0,139.9359,140.2046,139.7667,140.1648,93700.0
2025-03-04 10:30:00,140.85,140.93,140.5,140.57,53990.0,140.1947,140.2743,139.8463,139.916,53990.0
2025-03-04 10:35:00,140.48,140.55,140.24,140.41,67930.0,139.8264,139.8961,139.5875,139.7567,67930.0
2025-03-04 10:40:00,140.44,140.46,140.18,140.28,72616.0,139.7866,139.8065,139.5278,139.6273,72616.0
2025-03-04 10:45:00,140.28,140.28,139.72,139.97,54577.0,139.6273,139.6273,139.0699,139.3188,54577.0
2025-03-04 10:50:00,140.0,140.03,139.68,139.77,34789.0,139.3486,139.3785,139.0301,139.1197,34789.0
2025-03-04 10:55:00,139.77,139.87,139.49,139.59,27466.0,139.1197,139.2192,138.841,138.9405,27466.0
2025-03-04 11:00:00,139.64,140.0,139.58,139.93,25545.0,138.9903,139.3486,138.9306,139.279,25545.0
2025-03-04 11:05:00,139.93,140.02,139.78,139.78,29890.0,139.279,139.3685,139.1297,139.1297,29890.0
2025-03-04 11:10:00,139.75,140.01,139.63,139.87,37806.0,139.0998,139.3586,138.9804,139.2192,37806.0
2025-03-04 11:15:00,139.86,139.89,139.64,139.65,32565.0,139.2093,139.2391,138.9903,139.0003,32565.0
2025-03-04 11:20:00,139.63,139.8,139.53,139.61,48648.0,138.9804,139.1496,138.8808,138.9604,48648.0
2025-03-04 11:25:00,139.58,139.82,139.47,139.79,39010.0,138.9306,139.1695,138.8211,139.1396,39010.0
2025-03-04 11:30:00,139.77,139.86,139.53,139.66,33946.0,139.1197,139.2093,138.8808,139.0102,33946.0
2025-03-04 11:35:00,139.66,139.91,139.31,139.39,27346.0,139.0102,139.2591,138.6618,138.7415,27346.0
2025-03-04 11:40:00,139.38,139.65,139.37,139.57,15320.0,138.7315,139.0003,138.7216,138.9206,15320.0
2025-03-04 11:45:00,139.57,139.64,139.49,139.53,19743.0,138.9206,138.9903,138.841,138.8808,19743.0
2025-03-04 11:50:00,139.54,139.65,139.35,139.46,15191.0,138.8908,139.0003,138.7017,138.8111,15191.0
2025-03-04 11:55:00,139.49,139.53,139.24,139.42,20108.0,138.841,138.8808,138.5922,138.7713,20108.0
2025-03-04 12:00:00,139.43,139.45,139.11,139.14,37185.0,138.7813,138.8012,138.4628,138.4926,37185.0
2025-03-04 12:05:00,139.13,139.27,138.98,139.01,18216.0,138.4827,138.622,138.3334,138.3632,18216.0
2025-03-04 12:10:00,139.0,139.11,138.93,139.09,34972.0,138.3533,138.4628,138.2836,138.4429,34972.0
2025-03-04 12:15:00,139.04,139.1,138.91,139.03,34868.0,138.3931,138.4528,138.2637,138.3831,34868.0
2025-03-04 12:20:00,139.03,139.03,138.77,138.88,34057.0,138.3831,138.3831,138.1244,138.2338,34057.0
2025-03-04 12:25:00,138.87,138.99,138.82,138.93,18626.0,138.2239,138.3433,138.1741,138.2836,18626.0
2025-03-04 12:30:00,138.95,139.11,138.82,139.0,48410.0,138.3035,138.4628,138.1741,138.3533,48410.0
2025-03-04 12:35:00,139.0,139.09,138.84,138.97,41584.0,138.3533,138.4429,138.194,138.3234,41584.0
2025-03-04 12:40:00,138.97,139.03,138.78,138.9,30335.0,138.3234,138.3831,138.1343,138.2537,30335.0
2025-03-04 12:45:00,138.87,138.9,138.74,138.78,15329.0,138.2239,138.2537,138.0945,138.1343,15329.0
2025-03-04 12:50:00,138.77,138.78,138.54,138.67,36019.0,138.1244,138.1343,137.8954,138.0248,36019.0
2025-03-04 12:55:00,138.67,138.68,138.14,138.22,63341.0,138.0248,138.0348,137.4973,137.5769,63341.0
2025-03-04 13:00:00,138.2,138.27,138.06,138.21,59652.0,137.557,137.6267,137.4177,137.567,59652.0
2025-03-04 13:05:00,138.19,138.3,138.03,138.23,31563.0,137.5471,137.6565,137.3878,137.5869,31563.0
2025-03-04 13:10:00,138.25,138.36,138.23,138.31,27049.0,137.6068,137.7163,137.5869,137.6665,27049.0
2025-03-04 13:15:00,138.31,138.41,138.18,138.3,110277.0,137.6665,137.766,137.5371,137.6565,110277.0
2025-03-04 13:20:00,138.3,138.44,138.26,138.42,14054.0,137.6565,137.7959,137.6167,137.776,14054.0
2025-03-04 13:25:00,138.42,138.5,138.37,138.5,21663.0,137.776,137.8556,137.7262,137.8556,21663.0
2025-03-04 13:30:00,138.5,138.68,138.48,138.62,74621.0,137.8556,138.0348,137.8357,137.9751,74621.0
2025-03-04 13:35:00,138.62,138.82,138.5,138.77,47445.0,137.9751,138.1741,137.8556,138.1244,47445.0
2025-03-04 13:40:00,138.75,138.87,138.75,138.85,15805.0,138.1044,138.2239,138.1044,138.204,15805.0
2025-03-04 13:45:00,138.84,138.89,138.79,138.88,14889.0,138.194,138.2438,138.1443,138.2338,14889.0
2025-03-04 13:50:00,138.85,138.94,138.8,138.84,13489.0,138.204,138.2936,138.1542,138.194,13489.0
2025-03-04 13:55:00,138.85,138.94,138.85,138.89,19585.0,138.204,138.2936,138.204,138.2438,19585.0
2025-03-04 14:00:00,138.88,138.96,138.76,138.87,19527.0,138.2338,138.3135,138.1144,138.2239,19527.0
2025-03-04 14:05:00,138.86,139.1,138.84,138.97,36042.0,138.2139,138.4528,138.194,138.3234,36042.0
2025-03-04 14:10:00,138.99,139.05,138.71,138.75,36534.0,138.3433,138.4031,138.0646,138.1044,36534.0
2025-03-04 14:15:00,138.77,139.18,138.74,139.18,42037.0,138.1244,138.5324,138.0945,138.5324,42037.0
2025-03-04 14:20:00,139.17,139.21,139.09,139.19,26888.0,138.5225,138.5623,138.4429,138.5424,26888.0
2025-03-04 14:25:00,139.2,139.22,138.79,138.93,32855.0,138.5524,138.5723,138.1443,138.2836,32855.0
2025-03-04 14:30:00,138.93,138.99,138.81,138.9,33676.0,138.2836,138.3433,138.1642,138.2537,33676.0
2025-03-04 14:35:00,138.9,139.14,138.79,138.98,108418.0,138.2537,138.4926,138.1443,138.3334,108418.0
2025-03-04 14:40:00,138.98,139.13,138.92,139.11,241369.0,138.3334,138.4827,138.2737,138.4628,241369.0
2025-03-04 14:45:00,139.13,139.28,139.06,139.21,24190.0,138.4827,138.632,138.413,138.5623,24190.0
2025-03-04 14:50:00,139.17,139.41,139.17,139.28,27333.0,138.5225,138.7614,138.5225,138.632,27333.0
2025-03-04 14:55:00,139.31,139.41,139.31,139.37,28724.0,138.6618,138.7614,138.6618,138.7216,28724.0
2025-03-04 15:00:00,139.35,139.41,139.05,139.11,35786.0,138.7017,138.7614,138.4031,138.4628,35786.0
2025-03-04 15:05:00,139.14,139.24,139.05,139.09,28483.0,138.4926,138.5922,138.4031,138.4429,28483.0
2025-03-04 15:10:00,139.08,139.21,138.95,139.0,22144.0,138.4329,138.5623,138.3035,138.3533,22144.0
2025-03-04 15:15:00,138.98,139.16,138.94,139.15,35343.0,138.3334,138.5125,138.2936,138.5026,35343.0
2025-03-04 15:20:00,139.15,139.39,139.07,139.38,29178.0,138.5026,138.7415,138.423,138.7315,29178.0
2025-03-04 15:25:00,139.37,139.37,139.13,139.15,30195.0,138.7216,138.7216,138.4827,138.5026,30195.0
2025-03-04 15:30:00,139.15,139.29,138.72,138.86,48138.0,138.5026,138.6419,138.0746,138.2139,48138.0
2025-03-04 15:35:00,138.83,138.9,138.74,138.8,46098.0,138.1841,138.2537,138.0945,138.1542,46098.0
2025-03-04 15:40:00,138.79,138.89,138.54,138.82,80528.0,138.1443,138.2438,137.8954,138.1741,80528.0
2025-03-04 15:45:00,138.82,138.9,138.44,138.46,126265.0,138.1741,138.2537,137.7959,137.8158,126265.0
2025-03-04 15:50:00,138.43,138.44,137.76,138.03,198529.0,137.7859,137.7959,137.1191,137.3878,198529.0
2025-03-04 15:55:00,138.05,138.07,137.53,137.66,645152.0,137.4077,137.4276,136.8901,137.0195,645152.0
2025-03-05 09:30:00,136.9,137.81,136.89,137.53,188045.0,136.2631,137.1688,136.2531,136.8901,188045.0
2025-03-05 09:35:00,137.48,138.5,137.38,138.43,114983.0,136.8404,137.8556,136.7408,137.7859,114983.0
2025-03-05 09:40:00,138.4,138.4,137.54,137.87,74824.0,137.7561,137.7561,136.9001,137.2285,74824.0
2025-03-05 09:45:00,137.87,138.25,137.73,137.88,62183.0,137.2285,137.6068,137.0892,137.2385,62183.0
2025-03-05 09:50:00,137.83,137.87,137.32,137.45,64409.0,137.1887,137.2285,136.6811,136.8105,64409.0
2025-03-05 09:55:00,137.41,137.43,136.69,136.78,73847.0,136.7707,136.7906,136.054,136.1436,73847.0
2025-03-05 10:00:00,136.78,137.18,136.53,136.97,132133.0,136.1436,136.5418,135.8948,136.3327,132133.0
2025-03-05 10:05:00,136.97,137.19,136.72,137.11,66539.0,136.3327,136.5517,136.0839,136.4721,66539.0
2025-03-05 10:10:00,137.12,137.5,136.94,137.31,159690.0,136.482,136.8603,136.3029,136.6711,159690.0
2025-03-05 10:15:00,137.29,137.31,136.88,136.97,52390.0,136.6512,136.6711,136.2431,136.3327,52390.0
2025-03-05 10:20:00,136.96,137.0,136.56,136.6,46139.0,136.3228,136.3626,135.9246,135.9645,46139.0
2025-03-05 10:25:00,136.61,136.7,136.18,136.21,70386.0,135.9744,136.064,135.5464,135.5763,70386.0
2025-03-05 10:30:00,136.2,136.25,136.03,136.16,160339.0,135.5663,135.6161,135.3971,135.5265,160339.0
2025-03-05 10:35:00,136.16,136.43,136.05,136.29,85372.0,135.5265,135.7952,135.417,135.6559,85372.0
2025-03-05 10:40:00,136.31,136.41,136.25,136.3,36352.0,135.6758,135.7753,135.6161,135.6658,36352.0
2025-03-05 10:45:00,136.3,136.46,136.23,136.24,36949.0,135.6658,135.8251,135.5962,135.6061,36949.0
2025-03-05 10:50:00,136.23,136.34,136.1,136.29,50926.0,135.5962,135.7057,135.4668,135.6559,50926.0
2025-03-05 10:55:00,136.32,136.61,136.32,136.56,56963.0,135.6858,135.9744,135.6858,135.9246,56963.0
2025-03-05 11:00:00,136.61,136.69,136.34,136.54,64109.0,135.9744,136.054,135.7057,135.9047,64109.0
2025-03-05 11:05:00,136.5,136.84,136.4,136.84,512989.0,135.8649,136.2033,135.7654,136.2033,512989.0
2025-03-05 11:10:00,136.82,136.98,136.67,136.95,44345.0,136.1834,136.3427,136.0341,136.3128,44345.0
2025-03-05 11:15:00,136.9,136.92,136.69,136.71,26264.0,136.2631,136.283,136.054,136.0739,26264.0
2025-03-05 11:20:00,136.72,136.74,136.55,136.67,33001.0,136.0839,136.1038,135.9147,136.0341,33001.0
2025-03-05 11:25:00,136.67,136.67,136.46,136.6,52920.0,136.0341,136.0341,135.8251,135.9645,52920.0
2025-03-05 11:30:00,136.57,136.57,136.32,136.44,34417.0,135.9346,135.9346,135.6858,135.8052,34417.0
2025-03-05 11:35:00,136.44,136.84,136.41,136.8,52840.0,135.8052,136.2033,135.7753,136.1635,52840.0
2025-03-05 11:40:00,136.8,136.8,136.53,136.69,29169.0,136.1635,136.1635,135.8948,136.054,29169.0
2025-03-05 11:45:00,136.71,136.71,136.54,136.62,21400.0,136.0739,136.0739,135.9047,135.9844,21400.0
2025-03-05 11:50:00,136.62,136.65,136.5,136.63,18223.0,135.9844,136.0142,135.8649,135.9943,18223.0
2025-03-05 11:55:00,136.63,136.99,136.61,136.96,44353.0,135.9943,136.3526,135.9744,136.3228,44353.0
2025-03-05 12:00:00,136.94,137.34,136.93,137.34,13797.0,136.3029,136.701,136.2929,136.701,13797.0
2025-03-05 12:05:00,137.31,137.35,137.17,137.31,16982.0,136.6711,136.711,136.5318,136.6711,16982.0
2025-03-05 12:10:00,137.29,137.3,137.12,137.13,23906.0,136.6512,136.6612,136.482,136.492,23906.0
2025-03-05 12:15:00,137.13,137.34,137.12,137.28,8188.0,136.492,136.701,136.482,136.6413,8188.0
2025-03-05 12:20:00,137.3,137.45,137.29,137.44,21888.0,136.6612,136.8105,136.6512,136.8005,21888.0
2025-03-05 12:25:00,137.46,137.7,137.42,137.7,25714.0,136.8204,137.0593,136.7806,137.0593,25714.0
2025-03-05 12:30:00,137.7,137.71,137.51,137.63,17619.0,137.0593,137.0693,136.8702,136.9897,17619.0
2025-03-05 12:35:00,137.65,137.68,137.48,137.5,15238.0,137.0096,137.0394,136.8404,136.8603,15238.0
2025-03-05 12:40:00,137.52,137.6,137.48,137.56,19611.0,136.8802,136.9598,136.8404,136.92,19611.0
2025-03-05 12:45:00,137.54,137.58,137.4,137.58,25799.0,136.9001,136.9399,136.7607,136.9399,25799.0
2025-03-05 12:50:00,137.6,137.64,137.47,137.56,16443.0,136.9598,136.9996,136.8304,136.92,16443.0
2025-03-05 12:55:00,137.57,137.73,137.53,137.71,20428.0,136.9299,137.0892,136.8901,137.0693,20428.0
2025-03-05 13:00:00,137.72,137.83,137.63,137.69,34480.0,137.0792,137.1887,136.9897,137.0494,34480.0
2025-03-05 13:05:00,137.69,137.76,137.35,137.4,32144.0,137.0494,137.1191,136.711,136.7607,32144.0
2025-03-05 13:10:00,137.41,137.48,137.29,137.34,15342.0,136.7707,136.8404,136.6512,136.701,15342.0
2025-03-05 13:15:00,137.31,137.45,137.31,137.42,15242.0,136.6711,136.8105,136.6711,136.7806,15242.0
2025-03-05 13:20:00,137.41,137.44,137.31,137.41,16607.0,136.7707,136.8005,136.6711,136.7707,16607.0
2025-03-05 13:25:00,137.44,137.48,137.38,137.42,13119.0,136.8005,136.8404,136.7408,136.7806,13119.0
2025-03-05 13:30:00,137.42,137.46,137.27,137.33,20588.0,136.7806,136.8204,136.6313,136.6911,20588.0
2025-03-05 13:35:00,137.33,137.39,137.25,137.3,14507.0,136.6911,136.7508,136.6114,136.6612,14507.0
2025-03-05 13:40:00,137.32,137.32,137.15,137.25,18738.0,136.6811,136.6811,136.5119,136.6114,18738.0
2025-03-05 13:45:00,137.27,137.48,137.27,137.48,17457.0,136.6313,136.8404,136.6313,136.8404,17457.0
2025-03-05 13:50:00,137.5,137.58,137.48,137.54,23501.0,136.8603,136.9399,136.8404,136.9001,23501.0
2025-03-05 13:55:00,137.54,137.64,137.53,137.63,23718.0,136.9001,136.9996,136.8901,136.9897,23718.0
2025-03-05 14:00:00,137.65,137.93,137.64,137.81,58269.0,137.0096,137.2883,136.9996,137.1688,58269.0
2025-03-05 14:05:00,137.81,137.98,137.76,137.9,19082.0,137.1688,137.338,137.1191,137.2584,19082.0
2025-03-05 14:10:00,137.93,137.98,137.79,137.8,18152.0,137.2883,137.338,137.1489,137.1589,18152.0
2025-03-05 14:15:00,137.8,137.81,137.54,137.57,31652.0,137.1589,137.1688,136.9001,136.9299,31652.0
2025-03-05 14:20:00,137.57,137.87,137.52,137.84,19355.0,136.9299,137.2285,136.8802,137.1987,19355.0
2025-03-05 14:25:00,137.83,137.88,137.72,137.75,22208.0,137.1887,137.2385,137.0792,137.1091,22208.0
2025-03-05 14:30:00,137.78,137.79,137.65,137.74,19800.0,137.139,137.1489,137.0096,137.0991,19800.0
2025-03-05 14:35:00,137.75,137.78,137.58,137.74,17709.0,137.1091,137.139,136.9399,137.0991,17709.0
2025-03-05 14:40:00,137.72,137.79,137.65,137.69,10632.0,137.0792,137.1489,137.0096,137.0494,10632.0
2025-03-05 14:45:00,137.7,137.82,137.65,137.75,15209.0,137.0593,137.1788,137.0096,137.1091,15209.0
2025-03-05 14:50:00,137.78,137.78,137.65,137.67,16630.0,137.139,137.139,137.0096,137.0295,16630.0
2025-03-05 14:55:00,137.67,137.71,137.47,137.52,33936.0,137.0295,137.0693,136.8304,136.8802,33936.0
2025-03-05 15:00:00,137.52,137.78,137.49,137.75,19395.0,136.8802,137.139,136.8503,137.1091,19395.0
2025-03-05 15:05:00,137.75,137.75,137.61,137.64,19554.0,137.1091,137.1091,136.9698,136.9996,19554.0
2025-03-05 15:10:00,137.63,137.76,137.62,137.66,48623.0,136.9897,137.1191,136.9797,137.0195,48623.0
2025-03-05 15:15:00,137.64,137.79,137.58,137.78,32807.0,136.9996,137.1489,136.9399,137.139,32807.0
2025-03-05 15:20:00,137.78,137.84,137.69,137.74,31097.0,137.139,137.1987,137.0494,137.0991,31097.0
2025-03-05 15:25:00,137.74,137.99,137.72,137.92,37055.0,137.0991,137.348,137.0792,137.2783,37055.0
2025-03-05 15:30:00,137.91,137.92,137.68,137.75,31689.0,137.2684,137.2783,137.0394,137.1091,31689.0
2025-03-05 15:35:00,137.76,137.83,137.71,137.77,26057.0,137.1191,137.1887,137.0693,137.129,26057.0
2025-03-05 15:40:00,137.78,137.85,137.69,137.77,28548.0,137.139,137.2086,137.0494,137.129,28548.0
2025-03-05 15:45:00,137.77,137.78,137.66,137.72,32283.0,137.129,137.139,137.0195,137.0792,32283.0
2025-03-05 15:50:00,137.78,137.83,137.16,137.43,124732.0,137.139,137.1887,136.5218,136.7906,124732.0
2025-03-05 15:55:00,137.45,137.83,137.29,137.73,401813.0,136.8105,137.1887,136.6512,137.0892,401813.0
2025-03-06 09:30:00,137.06,137.72,136.75,136.75,112825.0,136.4223,137.0792,136.1138,136.1138,112825.0
2025-03-06 09:35:00,136.76,136.85,135.18,135.33,163230.0,136.1237,136.2133,134.5511,134.7004,163230.0
2025-03-06 09:40:00,135.38,135.61,135.19,135.51,74595.0,134.7501,134.9791,134.561,134.8795,74595.0
2025-03-06 09:45:00,135.5,135.76,135.19,135.4,99555.0,134.8696,135.1284,134.561,134.77,99555.0
2025-03-06 09:50:00,135.4,136.14,135.34,135.59,45342.0,134.77,135.5066,134.7103,134.9591,45342.0
2025-03-06 09:55:00,135.55,135.58,135.07,135.11,53099.0,134.9193,134.9492,134.4416,134.4814,53099.0
2025-03-06 10:00:00,135.13,135.17,134.41,134.52,171282.0,134.5013,134.5411,133.7846,133.8941,171282.0
2025-03-06 10:05:00,134.52,135.22,134.52,135.03,80342.0,133.8941,134.5909,133.8941,134.4018,80342.0
2025-03-06 10:10:00,135.03,135.27,134.77,135.01,89444.0,134.4018,134.6406,134.143,134.3818,89444.0
2025-03-06 10:15:00,134.97,135.08,134.43,134.74,197794.0,134.342,134.4515,133.8045,134.1131,197794.0
2025-03-06 10:20:00,134.67,134.76,134.48,134.63,78291.0,134.0434,134.133,133.8543,134.0036,78291.0
2025-03-06 10:25:00,134.61,134.71,134.34,134.64,96029.0,133.9837,134.0832,133.715,134.0136,96029.0
2025-03-06 10:30:00,134.64,135.66,134.64,135.59,145255.0,134.0136,135.0288,134.0136,134.9591,145255.0
2025-03-06 10:35:00,135.57,135.65,135.36,135.55,71933.0,134.9392,135.0189,134.7302,134.9193,71933.0
2025-03-06 10:40:00,135.55,136.05,135.39,135.9,57122.0,134.9193,135.417,134.7601,135.2677,57122.0
2025-03-06 10:45:00,135.9,135.92,135.56,135.59,58117.0,135.2677,135.2876,134.9293,134.9591,58117.0
2025-03-06 10:50:00,135.56,135.76,135.48,135.6,32212.0,134.9293,135.1284,134.8497,134.9691,32212.0
2025-03-06 10:55:00,135.57,135.83,135.54,135.77,68057.0,134.9392,135.198,134.9094,135.1383,68057.0
2025-03-06 11:00:00,135.79,136.14,135.77,135.96,44693.0,135.1582,135.5066,135.1383,135.3274,44693.0
2025-03-06 11:05:00,135.96,136.26,135.89,136.23,38206.0,135.3274,135.626,135.2578,135.5962,38206.0
2025-03-06 11:10:00,136.24,136.4,136.13,136.16,27897.0,135.6061,135.7654,135.4966,135.5265,27897.0
2025-03-06 11:15:00,136.15,136.49,136.15,136.38,54663.0,135.5165,135.855,135.5165,135.7455,54663.0
2025-03-06 11:20:00,136.35,136.39,136.03,136.08,56035.0,135.7156,135.7554,135.3971,135.4469,56035.0
2025-03-06 11:25:00,136.13,136.16,135.84,135.94,57847.0,135.4966,135.5265,135.208,135.3075,57847.0
2025-03-06 11:30:00,135.94,136.14,135.86,136.14,54437.0,135.3075,135.5066,135.2279,135.5066,54437.0
2025-03-06 11:35:00,136.11,136.11,135.78,135.88,23169.0,135.4767,135.4767,135.1483,135.2478,23169.0
2025-03-06 11:40:00,135.89,135.92,135.7,135.84,18594.0,135.2578,135.2876,135.0686,135.208,18594.0
2025-03-06 11:45:00,135.85,135.85,135.58,135.59,39594.0,135.2179,135.2179,134.9492,134.9591,39594.0
2025-03-06 11:50:00,135.55,135.57,135.02,135.05,60021.0,134.9193,134.9392,134.3918,134.4217,60021.0
2025-03-06 11:55:00,135.06,135.26,134.96,135.26,59863.0,134.4316,134.6307,134.3321,134.6307,59863.0
2025-03-06 12:00:00,135.27,135.32,135.17,135.25,57455.0,134.6406,134.6904,134.5411,134.6207,57455.0
2025-03-06 12:05:00,135.25,135.25,135.02,135.07,47764.0,134.6207,134.6207,134.3918,134.4416,47764.0
2025-03-06 12:10:00,135.13,135.13,134.77,134.87,23490.0,134.5013,134.5013,134.143,134.2425,23490.0
2025-03-06 12:15:00,134.85,134.88,134.72,134.85,32228.0,134.2226,134.2525,134.0932,134.2226,32228.0
2025-03-06 12:20:00,134.86,135.08,134.75,134.75,34139.0,134.2325,134.4515,134.1231,134.1231,34139.0
2025-03-06 12:25:00,134.75,134.76,134.59,134.74,32279.0,134.1231,134.133,133.9638,134.1131,32279.0
2025-03-06 12:30:00,134.75,134.95,134.72,134.75,27736.0,134.1231,134.3221,134.0932,134.1231,27736.0
2025-03-06 12:35:00,134.75,134.76,134.36,134.36,43165.0,134.1231,134.133,133.7349,133.7349,43165.0
2025-03-06 12:40:00,134.35,134.77,134.34,134.46,42906.0,133.7249,134.143,133.715,133.8344,42906.0
2025-03-06 12:45:00,134.48,134.48,134.04,134.17,69745.0,133.8543,133.8543,133.4164,133.5458,69745.0
2025-03-06 12:50:00,134.18,134.29,133.99,134.03,69996.0,133.5557,133.6652,133.3666,133.4064,69996.0
2025-03-06 12:55:00,134.03,134.59,133.99,134.52,63879.0,133.4064,133.9638,133.3666,133.8941,63879.0
2025-03-06 13:00:00,134.53,134.53,134.17,134.25,86791.0,133.9041,133.9041,133.5458,133.6254,86791.0
2025-03-06 13:05:00,134.23,134.31,134.18,134.28,94901.0,133.6055,133.6851,133.5557,133.6552,94901.0
2025-03-06 13:10:00,134.28,134.38,134.18,134.29,55804.0,133.6552,133.7548,133.5557,133.6652,55804.0
2025-03-06 13:15:00,134.31,134.53,134.3,134.37,30007.0,133.6851,133.9041,133.6752,133.7448,30007.0
2025-03-06 13:20:00,134.34,134.51,134.25,134.31,30425.0,133.715,133.8842,133.6254,133.6851,30425.0
2025-03-06 13:25:00,134.31,134.33,134.02,134.02,34256.0,133.6851,133.705,133.3965,133.3965,34256.0
2025-03-06 13:30:00,134.02,134.04,133.74,133.74,51626.0,133.3965,133.4164,133.1178,133.1178,51626.0
2025-03-06 13:35:00,133.73,133.77,133.47,133.55,39864.0,133.1078,133.1476,132.849,132.9286,39864.0
2025-03-06 13:40:00,133.53,133.77,133.5,133.75,33399.0,132.9087,133.1476,132.8789,133.1277,33399.0
2025-03-06 13:45:00,133.78,133.9,133.7,133.74,38513.0,133.1576,133.277,133.0779,133.1178,38513.0
2025-03-06 13:50:00,133.75,134.0,133.7,133.8,35881.0,133.1277,133.3765,133.0779,133.1775,35881.0
2025-03-06 13:55:00,133.82,133.87,133.69,133.77,34644.0,133.1974,133.2472,133.068,133.1476,34644.0
2025-03-06 14:00:00,133.75,133.77,133.51,133.52,53160.0,133.1277,133.1476,132.8888,132.8988,53160.0
2025-03-06 14:05:00,133.53,133.87,133.45,133.87,58245.0,132.9087,133.2472,132.8291,133.2472,58245.0
2025-03-06 14:10:00,133.87,134.17,133.84,134.02,38748.0,133.2472,133.5458,133.2173,133.3965,38748.0
2025-03-06 14:15:00,134.01,134.16,133.82,134.06,67207.0,133.3865,133.5358,133.1974,133.4363,67207.0
2025-03-06 14:20:00,134.06,134.34,134.02,134.3,54782.0,133.4363,133.715,133.3965,133.6752,54782.0
2025-03-06 14:25:00,134.28,134.48,134.24,134.37,62239.0,133.6552,133.8543,133.6154,133.7448,62239.0
2025-03-06 14:30:00,134.36,134.59,134.32,134.56,62908.0,133.7349,133.9638,133.6951,133.9339,62908.0
2025-03-06 14:35:00,134.57,134.75,134.48,134.52,37830.0,133.9439,134.1231,133.8543,133.8941,37830.0
2025-03-06 14:40:00,134.52,134.8,134.52,134.64,37748.0,133.8941,134.1728,133.8941,134.0136,37748.0
2025-03-06 14:45:00,134.63,134.84,134.63,134.72,36261.0,134.0036,134.2126,134.0036,134.0932,36261.0
2025-03-06 14:50:00,134.77,134.85,134.52,134.52,52587.0,134.143,134.2226,133.8941,133.8941,52587.0
2025-03-06 14:55:00,134.53,134.54,134.25,134.27,57619.0,133.9041,133.914,133.6254,133.6453,57619.0
2025-03-06 15:00:00,134.26,134.51,134.24,134.5,60456.0,133.6353,133.8842,133.6154,133.8742,60456.0
2025-03-06 15:05:00,134.49,134.51,134.35,134.46,47871.0,133.8643,133.8842,133.7249,133.8344,47871.0
2025-03-06 15:10:00,134.46,134.57,134.36,134.45,44216.0,133.8344,133.9439,133.7349,133.8245,44216.0
2025-03-06 15:15:00,134.47,134.64,134.37,134.64,57280.0,133.8444,134.0136,133.7448,134.0136,57280.0
2025-03-06 15:20:00,134.63,134.68,134.49,134.59,57539.0,134.0036,134.0534,133.8643,133.9638,57539.0
2025-03-06 15:25:00,134.59,135.02,134.5,134.97,67190.0,133.9638,134.3918,133.8742,134.342,67190.0
2025-03-06 15:30:00,134.97,135.29,134.93,135.05,37165.0,134.342,134.6605,134.3022,134.4217,37165.0
2025-03-06 15:35:00,135.03,135.04,134.84,134.92,63855.0,134.4018,134.4117,134.2126,134.2923,63855.0
2025-03-06 15:40:00,134.91,135.14,134.9,135.06,50387.0,134.2823,134.5112,134.2724,134.4316,50387.0
2025-03-06 15:45:00,135.05,135.2,134.95,135.18,61909.0,134.4217,134.571,134.3221,134.5511,61909.0
2025-03-06 15:50:00,135.18,135.32,135.05,135.16,106297.0,134.5511,134.6904,134.4217,134.5312,106297.0
2025-03-06 15:55:00,135.16,135.18,134.82,135.08,377847.0,134.5312,134.5511,134.1927,134.4515,377847.0
2025-03-07 09:30:00,134.5,135.23,133.95,134.8,219289.0,133.8742,134.6008,133.3268,134.1728,219289.0
2025-03-07 09:35:00,134.89,135.6,134.73,135.07,75513.0,134.2624,134.9691,134.1032,134.4416,75513.0
2025-03-07 09:40:00,135.07,135.72,134.94,135.68,36600.0,134.4416,135.0885,134.3122,135.0487,36600.0
2025-03-07 09:45:00,135.64,136.01,135.56,135.86,45420.0,135.0089,135.3772,134.9293,135.2279,45420.0
2025-03-07 09:50:00,135.82,135.86,135.21,135.47,38190.0,135.1881,135.2279,134.5809,134.8397,38190.0
2025-03-07 09:55:00,135.47,135.93,135.32,135.91,57424.0,134.8397,135.2976,134.6904,135.2777,57424.0
2025-03-07 10:00:00,135.91,135.97,135.54,135.87,75579.0,135.2777,135.3374,134.9094,135.2378,75579.0
2025-03-07 10:05:00,135.87,135.93,135.69,135.89,27193.0,135.2378,135.2976,135.0587,135.2578,27193.0
2025-03-07 10:10:00,135.91,136.15,135.91,136.06,52052.0,135.2777,135.5165,135.2777,135.427,52052.0
2025-03-07 10:15:00,136.03,136.23,135.89,136.05,35822.0,135.3971,135.5962,135.2578,135.417,35822.0
2025-03-07 10:20:00,136.06,136.71,136.04,136.52,39857.0,135.427,136.0739,135.4071,135.8848,39857.0
2025-03-07 10:25:00,136.59,136.62,136.29,136.44,42011.0,135.9545,135.9844,135.6559,135.8052,42011.0
2025-03-07 10:30:00,136.39,136.54,136.02,136.08,58939.0,135.7554,135.9047,135.3871,135.4469,58939.0
2025-03-07 10:35:00,136.06,136.1,135.69,135.91,113772.0,135.427,135.4668,135.0587,135.2777,113772.0
2025-03-07 10:40:00,135.94,136.2,135.89,136.19,45310.0,135.3075,135.5663,135.2578,135.5564,45310.0
2025-03-07 10:45:00,136.15,136.45,135.9,136.28,140807.0,135.5165,135.8151,135.2677,135.6459,140807.0
2025-03-07 10:50:00,136.33,136.41,135.98,136.13,33546.0,135.6957,135.7753,135.3473,135.4966,33546.0
2025-03-07 10:55:00,136.14,136.32,135.96,135.97,70622.0,135.5066,135.6858,135.3274,135.3374,70622.0
2025-03-07 11:00:00,135.97,136.0,135.75,135.87,35822.0,135.3374,135.3672,135.1184,135.2378,35822.0
2025-03-07 11:05:00,135.85,136.14,135.85,135.9,88682.0,135.2179,135.5066,135.2179,135.2677,88682.0
2025-03-07 11:10:00,135.9,136.16,135.89,136.0,69594.0,135.2677,135.5265,135.2578,135.3672,69594.0
2025-03-07 11:15:00,136.0,136.1,135.87,135.87,64940.0,135.3672,135.4668,135.2378,135.2378,64940.0
2025-03-07 11:20:00,135.87,135.98,135.78,135.97,32695.0,135.2378,135.3473,135.1483,135.3374,32695.0
2025-03-07 11:25:00,135.95,135.97,135.72,135.86,42359.0,135.3175,135.3374,135.0885,135.2279,42359.0
2025-03-07 11:30:00,135.85,135.96,135.81,135.92,36772.0,135.2179,135.3274,135.1781,135.2876,36772.0
2025-03-07 11:35:00,135.94,136.07,135.87,136.0,38711.0,135.3075,135.4369,135.2378,135.3672,38711.0
2025-03-07 11:40:00,136.0,136.04,135.84,135.86,35659.0,135.3672,135.4071,135.208,135.2279,35659.0
2025-03-07 11:45:00,135.87,135.94,135.71,135.74,25942.0,135.2378,135.3075,135.0786,135.1085,25942.0
2025-03-07 11:50:00,135.76,135.84,135.63,135.67,21987.0,135.1284,135.208,134.999,135.0388,21987.0
2025-03-07 11:55:00,135.72,136.07,135.7,136.0,73792.0,135.0885,135.4369,135.0686,135.3672,73792.0
2025-03-07 12:00:00,136.0,136.29,135.94,135.94,185458.0,135.3672,135.6559,135.3075,135.3075,185458.0
2025-03-07 12:05:00,135.97,136.07,135.87,135.94,47385.0,135.3374,135.4369,135.2378,135.3075,47385.0
2025-03-07 12:10:00,135.91,136.41,135.87,136.4,27970.0,135.2777,135.7753,135.2378,135.7654,27970.0
2025-03-07 12:15:00,136.42,136.51,136.24,136.25,64497.0,135.7853,135.8749,135.6061,135.6161,64497.0
2025-03-07 12:20:00,136.28,136.29,136.06,136.1,42787.0,135.6459,135.6559,135.427,135.4668,42787.0
2025-03-07 12:25:00,136.1,136.22,135.99,136.0,49605.0,135.4668,135.5862,135.3573,135.3672,49605.0
2025-03-07 12:30:00,136.0,136.25,135.96,136.18,93565.0,135.3672,135.6161,135.3274,135.5464,93565.0
2025-03-07 12:35:00,136.19,136.35,136.15,136.25,65546.0,135.5564,135.7156,135.5165,135.6161,65546.0
2025-03-07 12:40:00,136.23,136.43,136.11,136.12,89655.0,135.5962,135.7952,135.4767,135.4867,89655.0
2025-03-07 12:45:00,136.12,136.52,136.12,136.49,83204.0,135.4867,135.8848,135.4867,135.855,83204.0
2025-03-07 12:50:00,136.56,136.95,136.56,136.91,19106.0,135.9246,136.3128,135.9246,136.273,19106.0
2025-03-07 12:55:00,136.9,136.91,136.7,136.76,25184.0,136.2631,136.273,136.064,136.1237,25184.0
2025-03-07 13:00:00,136.85,136.98,136.72,136.97,18131.0,136.2133,136.3427,136.0839,136.3327,18131.0
2025-03-07 13:05:00,136.96,137.03,136.88,136.94,35302.0,136.3228,136.3925,136.2431,136.3029,35302.0
2025-03-07 13:10:00,136.94,137.1,136.85,137.07,20556.0,136.3029,136.4621,136.2133,136.4323,20556.0
2025-03-07 13:15:00,137.08,137.09,136.8,136.91,31429.0,136.4422,136.4522,136.1635,136.273,31429.0
2025-03-07 13:20:00,136.97,137.0,136.88,136.92,12573.0,136.3327,136.3626,136.2431,136.283,12573.0
2025-03-07 13:25:00,136.92,136.92,136.79,136.83,14731.0,136.283,136.283,136.1536,136.1934,14731.0
2025-03-07 13:30:00,136.81,136.82,136.46,136.56,40024.0,136.1735,136.1834,135.8251,135.9246,40024.0
2025-03-07 13:35:00,136.54,136.67,136.49,136.62,50122.0,135.9047,136.0341,135.855,135.9844,50122.0
2025-03-07 13:40:00,136.61,136.68,136.51,136.56,32416.0,135.9744,136.0441,135.8749,135.9246,32416.0
2025-03-07 13:45:00,136.58,136.65,136.51,136.65,24242.0,135.9445,136.0142,135.8749,136.0142,24242.0
2025-03-07 13:50:00,136.65,136.92,136.62,136.84,27074.0,136.0142,136.283,135.9844,136.2033,27074.0
2025-03-07 13:55:00,136.84,137.01,136.78,136.99,51042.0,136.2033,136.3725,136.1436,136.3526,51042.0
2025-03-07 14:00:00,137.0,137.4,136.98,137.39,163717.0,136.3626,136.7607,136.3427,136.7508,163717.0
2025-03-07 14:05:00,137.34,137.37,137.02,137.29,38593.0,136.701,136.7309,136.3825,136.6512,38593.0
2025-03-07 14:10:00,137.33,137.46,137.26,137.44,19784.0,136.6911,136.8204,136.6214,136.8005,19784.0
2025-03-07 14:15:00,137.44,137.45,137.05,137.23,26354.0,136.8005,136.8105,136.4124,136.5915,26354.0
2025-03-07 14:20:00,137.22,137.48,137.22,137.43,30280.0,136.5816,136.8404,136.5816,136.7906,30280.0
2025-03-07 14:25:00,137.43,137.45,137.25,137.28,24743.0,136.7906,136.8105,136.6114,136.6413,24743.0
2025-03-07 14:30:00,137.28,137.35,137.21,137.35,25488.0,136.6413,136.711,136.5716,136.711,25488.0
2025-03-07 14:35:00,137.34,137.38,137.21,137.37,27096.0,136.701,136.7408,136.5716,136.7309,27096.0
2025-03-07 14:40:00,137.38,137.45,137.14,137.2,87155.0,136.7408,136.8105,136.5019,136.5617,87155.0
2025-03-07 14:45:00,137.17,137.22,136.98,136.98,60465.0,136.5318,136.5816,136.3427,136.3427,60465.0
2025-03-07 14:50:00,136.96,137.07,136.89,137.04,33707.0,136.3228,136.4323,136.2531,136.4024,33707.0
2025-03-07 14:55:00,137.06,137.17,136.78,136.92,38424.0,136.4223,136.5318,136.1436,136.283,38424.0
2025-03-07 15:00:00,136.93,136.94,136.65,136.73,42496.0,136.2929,136.3029,136.0142,136.0938,42496.0
2025-03-07 15:05:00,136.73,137.12,136.66,137.12,52578.0,136.0938,136.482,136.0242,136.482,52578.0
2025-03-07 15:10:00,137.13,137.33,137.05,137.15,69048.0,136.492,136.6911,136.4124,136.5119,69048.0
2025-03-07 15:15:00,137.15,137.26,137.05,137.09,63987.0,136.5119,136.6214,136.4124,136.4522,63987.0
2025-03-07 15:20:00,137.08,137.1,136.97,137.02,30239.0,136.4422,136.4621,136.3327,136.3825,30239.0
2025-03-07 15:25:00,137.02,137.23,137.02,137.22,39993.0,136.3825,136.5915,136.3825,136.5816,39993.0
2025-03-07 15:30:00,137.22,137.22,136.99,137.11,53495.0,136.5816,136.5816,136.3526,136.4721,53495.0
2025-03-07 15:35:00,137.11,137.13,136.67,136.75,63807.0,136.4721,136.492,136.0341,136.1138,63807.0
2025-03-07 15:40:00,136.75,136.96,136.6,136.94,59887.0,136.1138,136.3228,135.9645,136.3029,59887.0
2025-03-07 15:45:00,136.92,137.22,136.89,137.18,106978.0,136.283,136.5816,136.2531,136.5418,106978.0
2025-03-07 15:50:00,137.2,137.23,136.79,137.14,124982.0,136.5617,136.5915,136.1536,136.5019,124982.0
2025-03-07 15:55:00,137.16,137.33,137.07,137.11,309294.0,136.5218,136.6911,136.4323,136.4721,309294.0
2025-03-10 09:30:00,136.43,138.0,136.43,138.0,140012.0,135.7952,137.3579,135.7952,137.3579,140012.0
2025-03-10 09:35:00,137.95,138.38,137.59,138.37,63125.0,137.3082,137.7362,136.9498,137.7262,63125.0
2025-03-10 09:40:00,138.45,138.51,137.9,137.99,94040.0,137.8058,137.8656,137.2584,137.348,94040.0
2025-03-10 09:45:00,138.0,138.33,137.85,138.22,64326.0,137.3579,137.6864,137.2086,137.5769,64326.0
2025-03-10 09:50:00,138.24,138.33,137.72,137.85,63851.0,137.5968,137.6864,137.0792,137.2086,63851.0
2025-03-10 09:55:00,137.8,138.0,137.65,137.91,36906.0,137.1589,137.3579,137.0096,137.2684,36906.0
2025-03-10 10:00:00,137.89,138.32,137.88,138.14,96275.0,137.2484,137.6764,137.2385,137.4973,96275.0
2025-03-10 10:05:00,138.13,138.15,137.48,137.66,62562.0,137.4873,137.5072,136.8404,137.0195,62562.0
2025-03-10 10:10:00,137.69,137.93,137.57,137.76,61664.0,137.0494,137.2883,136.9299,137.1191,61664.0
2025-03-10 10:15:00,137.82,138.0,137.79,137.86,39711.0,137.1788,137.3579,137.1489,137.2186,39711.0
2025-03-10 10:20:00,137.92,138.03,137.78,137.82,37116.0,137.2783,137.3878,137.139,137.1788,37116.0
2025-03-10 10:25:00,137.84,138.1,137.77,137.92,62890.0,137.1987,137.4575,137.129,137.2783,62890.0
2025-03-10 10:30:00,137.94,137.96,137.67,137.8,40515.0,137.2982,137.3181,137.0295,137.1589,40515.0
2025-03-10 10:35:00,137.77,138.08,137.77,137.94,41894.0,137.129,137.4376,137.129,137.2982,41894.0
2025-03-10 10:40:00,137.93,138.05,137.7,138.05,186723.0,137.2883,137.4077,137.0593,137.4077,186723.0
2025-03-10 10:45:00,138.04,138.32,138.02,138.22,124071.0,137.3978,137.6764,137.3778,137.5769,124071.0
2025-03-10 10:50:00,138.22,138.26,137.64,137.66,62741.0,137.5769,137.6167,136.9996,137.0195,62741.0
2025-03-10 10:55:00,137.66,138.13,137.62,138.09,104384.0,137.0195,137.4873,136.9797,137.4475,104384.0
2025-03-10 11:00:00,138.09,138.1,137.71,137.95,49832.0,137.4475,137.4575,137.0693,137.3082,49832.0
2025-03-10 11:05:00,137.95,138.04,137.63,137.92,52625.0,137.3082,137.3978,136.9897,137.2783,52625.0
2025-03-10 11:10:00,137.95,138.02,137.76,137.98,34114.0,137.3082,137.3778,137.1191,137.338,34114.0
2025-03-10 11:15:00,137.98,138.05,137.91,137.99,44527.0,137.338,137.4077,137.2684,137.348,44527.0
2025-03-10 11:20:00,137.99,138.18,137.93,138.03,59824.0,137.348,137.5371,137.2883,137.3878,59824.0
2025-03-10 11:25:00,137.99,138.2,137.94,138.11,49339.0,137.348,137.557,137.2982,137.4674,49339.0
2025-03-10 11:30:00,138.1,138.12,137.9,137.96,90846.0,137.4575,137.4774,137.2584,137.3181,90846.0
2025-03-10 11:35:00,137.99,138.04,137.62,137.63,100293.0,137.348,137.3978,136.9797,136.9897,100293.0
2025-03-10 11:40:00,137.65,137.72,137.35,137.58,33863.0,137.0096,137.0792,136.711,136.9399,33863.0
2025-03-10 11:45:00,137.58,137.75,137.58,137.65,24406.0,136.9399,137.1091,136.9399,137.0096,24406.0
2025-03-10 11:50:00,137.68,137.85,137.6,137.81,23882.0,137.0394,137.2086,136.9598,137.1688,23882.0
2025-03-10 11:55:00,137.8,138.04,137.8,137.97,36767.0,137.1589,137.3978,137.1589,137.3281,36767.0
2025-03-10 12:00:00,137.94,138.23,137.9,138.17,46328.0,137.2982,137.5869,137.2584,137.5271,46328.0
2025-03-10 12:05:00,138.15,138.3,138.11,138.19,34269.0,137.5072,137.6565,137.4674,137.5471,34269.0
2025-03-10 12:10:00,138.21,138.33,138.19,138.28,18823.0,137.567,137.6864,137.5471,137.6366,18823.0
2025-03-10 12:15:00,138.26,138.58,138.22,138.58,88772.0,137.6167,137.9352,137.5769,137.9352,88772.0
2025-03-10 12:20:00,138.59,138.71,138.52,138.69,33900.0,137.9452,138.0646,137.8755,138.0447,33900.0
2025-03-10 12:25:00,138.66,138.75,138.41,138.73,36046.0,138.0149,138.1044,137.766,138.0845,36046.0
2025-03-10 12:30:00,138.74,138.86,138.69,138.83,23307.0,138.0945,138.2139,138.0447,138.1841,23307.0
2025-03-10 12:35:00,138.83,138.83,138.52,138.59,49593.0,138.1841,138.1841,137.8755,137.9452,49593.0
2025-03-10 12:40:00,138.62,138.79,138.62,138.69,22095.0,137.9751,138.1443,137.9751,138.0447,22095.0
2025-03-10 12:45:00,138.66,138.81,138.64,138.69,16068.0,138.0149,138.1642,137.995,138.0447,16068.0
2025-03-10 12:50:00,138.68,138.68,138.51,138.57,26118.0,138.0348,138.0348,137.8656,137.9253,26118.0
2025-03-10 12:55:00,138.58,138.67,138.47,138.5,23991.0,137.9352,138.0248,137.8258,137.8556,23991.0
2025-03-10 13:00:00,138.5,138.62,138.47,138.53,23972.0,137.8556,137.9751,137.8258,137.8855,23972.0
2025-03-10 13:05:00,138.52,138.72,138.46,138.68,16543.0,137.8755,138.0746,137.8158,138.0348,16543.0
2025-03-10 13:10:00,138.69,138.87,138.68,138.86,15342.0,138.0447,138.2239,138.0348,138.2139,15342.0
2025-03-10 13:15:00,138.84,138.9,138.75,138.87,25127.0,138.194,138.2537,138.1044,138.2239,25127.0
2025-03-10 13:20:00,138.86,139.11,138.85,139.02,37394.0,138.2139,138.4628,138.204,138.3732,37394.0
2025-03-10 13:25:00,139.0,139.09,138.95,138.97,23726.0,138.3533,138.4429,138.3035,138.3234,23726.0
2025-03-10 13:30:00,138.98,139.09,138.9,138.94,21654.0,138.3334,138.4429,138.2537,138.2936,21654.0
2025-03-10 13:35:00,138.96,139.06,138.91,139.06,22835.0,138.3135,138.413,138.2637,138.413,22835.0
2025-03-10 13:40:00,139.06,139.15,138.97,138.97,30022.0,138.413,138.5026,138.3234,138.3234,30022.0
2025-03-10 13:45:00,138.96,138.99,138.79,138.84,26879.0,138.3135,138.3433,138.1443,138.194,26879.0
2025-03-10 13:50:00,138.86,138.87,138.71,138.73,28813.0,138.2139,138.2239,138.0646,138.0845,28813.0
2025-03-10 13:55:00,138.74,138.83,138.56,138.78,43208.0,138.0945,138.1841,137.9153,138.1343,43208.0
2025-03-10 14:00:00,138.77,138.9,138.76,138.88,41185.0,138.1244,138.2537,138.1144,138.2338,41185.0
2025-03-10 14:05:00,138.88,138.93,138.76,138.9,26213.0,138.2338,138.2836,138.1144,138.2537,26213.0
2025-03-10 14:10:00,138.9,138.96,138.71,138.78,32611.0,138.2537,138.3135,138.0646,138.1343,32611.0
2025-03-10 14:15:00,138.77,138.77,138.6,138.6,28073.0,138.1244,138.1244,137.9551,137.9551,28073.0
2025-03-10 14:20:00,138.61,138.7,138.5,138.58,25956.0,137.9651,138.0547,137.8556,137.9352,25956.0
2025-03-10 14:25:00,138.6,138.69,138.53,138.59,60808.0,137.9551,138.0447,137.8855,137.9452,60808.0
2025-03-10 14:30:00,138.59,138.64,138.46,138.56,41084.0,137.9452,137.995,137.8158,137.9153,41084.0
2025-03-10 14:35:00,138.56,138.59,138.36,138.4,32309.0,137.9153,137.9452,137.7163,137.7561,32309.0
2025-03-10 14:40:00,138.4,138.4,138.04,138.11,22847.0,137.7561,137.7561,137.3978,137.4674,22847.0
2025-03-10 14:45:00,138.14,138.15,137.73,137.74,34138.0,137.4973,137.5072,137.0892,137.0991,34138.0
2025-03-10 14:50:00,137.75,137.79,137.48,137.48,21388.0,137.1091,137.1489,136.8404,136.8404,21388.0
2025-03-10 14:55:00,137.51,137.51,137.33,137.4,42341.0,136.8702,136.8702,136.6911,136.7607,42341.0
2025-03-10 15:00:00,137.39,137.44,137.18,137.27,37244.0,136.7508,136.8005,136.5418,136.6313,37244.0
2025-03-10 15:05:00,137.27,137.39,136.97,136.98,120331.0,136.6313,136.7508,136.3327,136.3427,120331.0
2025-03-10 15:10:00,136.97,137.05,136.84,136.91,40605.0,136.3327,136.4124,136.2033,136.273,40605.0
2025-03-10 15:15:00,136.91,137.19,136.82,137.02,51431.0,136.273,136.5517,136.1834,136.3825,51431.0
2025-03-10 15:20:00,137.0,137.29,136.99,137.29,32615.0,136.3626,136.6512,136.3526,136.6512,32615.0
2025-03-10 15:25:00,137.31,137.66,137.15,137.18,28592.0,136.6711,137.0195,136.5119,136.5418,28592.0
2025-03-10 15:30:00,137.2,137.65,137.2,137.43,37070.0,136.5617,137.0096,136.5617,136.7906,37070.0
2025-03-10 15:35:00,137.43,137.53,137.12,137.35,47617.0,136.7906,136.8901,136.482,136.711,47617.0
2025-03-10 15:40:00,137.35,137.47,137.13,137.18,45356.0,136.711,136.8304,136.492,136.5418,45356.0
2025-03-10 15:45:00,137.17,137.61,137.16,137.43,51711.0,136.5318,136.9698,136.5218,136.7906,51711.0
2025-03-10 15:50:00,137.45,137.77,137.25,137.42,86379.0,136.8105,137.129,136.6114,136.7806,86379.0
2025-03-10 15:55:00,137.4,137.54,137.15,137.37,354087.0,136.7607,136.9001,136.5119,136.7309,354087.0
2025-03-11 09:30:00,137.06,137.06,135.15,135.27,219079.0,136.4223,136.4223,134.5212,134.6406,219079.0
2025-03-11 09:35:00,135.27,135.48,134.69,135.17,106217.0,134.6406,134.8497,134.0633,134.5411,106217.0
2025-03-11 09:40:00,135.17,135.41,134.9,135.26,96959.0,134.5411,134.78,134.2724,134.6307,96959.0
2025-03-11 09:45:00,135.22,135.22,134.52,134.75,127172.0,134.5909,134.5909,133.8941,134.1231,127172.0
2025-03-11 09:50:00,134.77,134.79,134.1,134.16,45625.0,134.143,134.1629,133.4761,133.5358,45625.0
2025-03-11 09:55:00,134.21,134.65,134.21,134.6,36088.0,133.5856,134.0235,133.5856,133.9738,36088.0
2025-03-11 10:00:00,134.51,135.1,134.47,135.0,56736.0,133.8842,134.4714,133.8444,134.3719,56736.0
2025-03-11 10:05:00,135.06,135.25,134.89,135.14,43562.0,134.4316,134.6207,134.2624,134.5112,43562.0
2025-03-11 10:10:00,135.18,135.55,135.1,135.37,60074.0,134.5511,134.9193,134.4714,134.7402,60074.0
2025-03-11 10:15:00,135.35,135.4,135.17,135.21,53269.0,134.7203,134.77,134.5411,134.5809,53269.0
2025-03-11 10:20:00,135.21,135.42,135.09,135.42,41232.0,134.5809,134.7899,134.4615,134.7899,41232.0
2025-03-11 10:25:00,135.39,135.64,135.28,135.4,52939.0,134.7601,135.0089,134.6506,134.77,52939.0
2025-03-11 10:30:00,135.42,135.54,135.19,135.34,43925.0,134.7899,134.9094,134.561,134.7103,43925.0
2025-03-11 10:35:00,135.39,135.45,135.14,135.17,30013.0,134.7601,134.8198,134.5112,134.5411,30013.0
2025-03-11 10:40:00,135.17,135.26,134.7,134.72,30627.0,134.5411,134.6307,134.0733,134.0932,30627.0
2025-03-11 10:45:00,134.77,135.04,134.69,134.82,64063.0,134.143,134.4117,134.0633,134.1927,64063.0
2025-03-11 10:50:00,134.82,134.85,134.29,134.69,49088.0,134.1927,134.2226,133.6652,134.0633,49088.0
2025-03-11 10:55:00,134.69,134.78,134.25,134.31,51360.0,134.0633,134.1529,133.6254,133.6851,51360.0
2025-03-11 11:00:00,134.25,134.54,134.16,134.33,44897.0,133.6254,133.914,133.5358,133.705,44897.0
2025-03-11 11:05:00,134.33,134.9,134.33,134.61,45627.0,133.705,134.2724,133.705,133.9837,45627.0
2025-03-11 11:10:00,134.58,134.79,134.41,134.44,36545.0,133.9538,134.1629,133.7846,133.8145,36545.0
2025-03-11 11:15:00,134.48,134.78,134.42,134.72,26612.0,133.8543,134.1529,133.7946,134.0932,26612.0
2025-03-11 11:20:00,134.69,134.76,134.02,134.11,47620.0,134.0633,134.133,133.3965,133.486,47620.0
2025-03-11 11:25:00,134.05,134.25,133.92,133.96,38528.0,133.4263,133.6254,133.2969,133.3367,38528.0
2025-03-11 11:30:00,133.96,134.09,133.89,133.91,39110.0,133.3367,133.4661,133.2671,133.287,39110.0
2025-03-11 11:35:00,133.92,134.02,133.58,134.02,67172.0,133.2969,133.3965,132.9585,133.3965,67172.0
2025-03-11 11:40:00,134.05,134.17,133.88,133.91,47053.0,133.4263,133.5458,133.2571,133.287,47053.0
2025-03-11 11:45:00,133.9,133.91,133.57,133.78,86606.0,133.277,133.287,132.9485,133.1576,86606.0
2025-03-11 11:50:00,133.81,134.04,133.74,133.84,30957.0,133.1874,133.4164,133.1178,133.2173,30957.0
2025-03-11 11:55:00,133.85,133.85,133.5,133.6,42492.0,133.2272,133.2272,132.8789,132.9784,42492.0
2025-03-11 12:00:00,133.6,133.66,133.39,133.48,27287.0,132.9784,133.0381,132.7694,132.859,27287.0
2025-03-11 12:05:00,133.48,133.59,133.17,133.17,52415.0,132.859,132.9685,132.5504,132.5504,52415.0
2025-03-11 12:10:00,133.2,133.39,133.01,133.07,34001.0,132.5803,132.7694,132.3912,132.4509,34001.0
2025-03-11 12:15:00,133.08,133.35,132.99,133.32,41254.0,132.4608,132.7296,132.3712,132.6997,41254.0
2025-03-11 12:20:00,133.29,133.6,133.29,133.4,38919.0,132.6699,132.9784,132.6699,132.7793,38919.0
2025-03-11 12:25:00,133.4,133.43,133.13,133.13,50913.0,132.7793,132.8092,132.5106,132.5106,50913.0
2025-03-11 12:30:00,133.14,133.29,133.03,133.25,56289.0,132.5205,132.6699,132.4111,132.63,56289.0
2025-03-11 12:35:00,133.24,133.27,132.85,132.85,31713.0,132.6201,132.6499,132.2319,132.2319,31713.0
2025-03-11 12:40:00,132.84,133.05,132.71,132.74,39704.0,132.2219,132.431,132.0925,132.1224,39704.0
2025-03-11 12:45:00,132.73,132.93,132.71,132.85,42255.0,132.1125,132.3115,132.0925,132.2319,42255.0
2025-03-11 12:50:00,132.83,132.86,132.62,132.64,38804.0,132.212,132.2419,132.003,132.0229,38804.0
2025-03-11 12:55:00,132.64,132.68,132.41,132.64,39350.0,132.0229,132.0627,131.7939,132.0229,39350.0
2025-03-11 13:00:00,132.65,132.66,132.41,132.55,33574.0,132.0328,132.0428,131.7939,131.9333,33574.0
2025-03-11 13:05:00,132.59,132.71,132.5,132.63,51226.0,131.9731,132.0925,131.8835,132.0129,51226.0
2025-03-11 13:10:00,132.64,132.67,132.4,132.4,82386.0,132.0229,132.0527,131.784,131.784,82386.0
2025-03-11 13:15:00,132.41,132.75,132.4,132.67,82556.0,131.7939,132.1324,131.784,132.0527,82556.0
2025-03-11 13:20:00,132.68,132.78,132.57,132.76,55542.0,132.0627,132.1622,131.9532,132.1423,55542.0
2025-03-11 13:25:00,132.75,132.85,132.55,132.64,64390.0,132.1324,132.2319,131.9333,132.0229,64390.0
2025-03-11 13:30:00,132.64,132.82,132.53,132.55,34307.0,132.0229,132.202,131.9134,131.9333,34307.0
2025-03-11 13:35:00,132.55,132.66,132.34,132.54,39850.0,131.9333,132.0428,131.7243,131.9233,39850.0
2025-03-11 13:40:00,132.54,132.54,132.31,132.41,44098.0,131.9233,131.9233,131.6944,131.7939,44098.0
2025-03-11 13:45:00,132.42,132.56,132.39,132.47,69924.0,131.8039,131.9432,131.774,131.8537,69924.0
2025-03-11 13:50:00,132.47,132.63,132.44,132.56,37254.0,131.8537,132.0129,131.8238,131.9432,37254.0
2025-03-11 13:55:00,132.56,132.59,132.37,132.5,35998.0,131.9432,131.9731,131.7541,131.8835,35998.0
2025-03-11 14:00:00,132.54,132.92,132.49,132.6,52057.0,131.9233,132.3016,131.8736,131.9831,52057.0
2025-03-11 14:05:00,132.65,132.69,132.47,132.59,27497.0,132.0328,132.0726,131.8537,131.9731,27497.0
2025-03-11 14:10:00,132.58,132.68,132.58,132.65,41279.0,131.9632,132.0627,131.9632,132.0328,41279.0
2025-03-11 14:15:00,132.65,132.71,132.53,132.6,35366.0,132.0328,132.0925,131.9134,131.9831,35366.0
2025-03-11 14:20:00,132.6,133.14,132.6,132.94,105309.0,131.9831,132.5205,131.9831,132.3215,105309.0
2025-03-11 14:25:00,132.92,132.97,132.71,132.72,44810.0,132.3016,132.3513,132.0925,132.1025,44810.0
2025-03-11 14:30:00,132.72,132.8,132.54,132.65,44970.0,132.1025,132.1821,131.9233,132.0328,44970.0
2025-03-11 14:35:00,132.66,132.75,132.49,132.73,49805.0,132.0428,132.1324,131.8736,132.1125,49805.0
2025-03-11 14:40:00,132.73,133.06,132.72,132.98,35036.0,132.1125,132.4409,132.1025,132.3613,35036.0
2025-03-11 14:45:00,133.06,133.2,133.03,133.18,33813.0,132.4409,132.5803,132.4111,132.5604,33813.0
2025-03-11 14:50:00,133.2,133.44,133.11,133.37,36215.0,132.5803,132.8192,132.4907,132.7495,36215.0
2025-03-11 14:55:00,133.36,133.42,133.19,133.34,31226.0,132.7395,132.7992,132.5703,132.7196,31226.0
2025-03-11 15:00:00,133.33,133.38,133.03,133.18,38248.0,132.7097,132.7594,132.4111,132.5604,38248.0
2025-03-11 15:05:00,133.2,133.61,133.14,133.51,54639.0,132.5803,132.9884,132.5205,132.8888,54639.0
2025-03-11 15:10:00,133.49,133.6,133.35,133.37,34874.0,132.8689,132.9784,132.7296,132.7495,34874.0
2025-03-11 15:15:00,133.37,133.37,133.18,133.31,45032.0,132.7495,132.7495,132.5604,132.6898,45032.0
2025-03-11 15:20:00,133.31,133.36,133.0,133.01,46972.0,132.6898,132.7395,132.3812,132.3912,46972.0
2025-03-11 15:25:00,133.01,133.09,132.92,133.02,52556.0,132.3912,132.4708,132.3016,132.4011,52556.0
2025-03-11 15:30:00,133.03,133.2,132.88,133.11,55013.0,132.4111,132.5803,132.2618,132.4907,55013.0
2025-03-11 15:35:00,133.1,133.32,133.1,133.2,60956.0,132.4807,132.6997,132.4807,132.5803,60956.0
2025-03-11 15:40:00,133.22,133.22,132.98,133.02,109909.0,132.6002,132.6002,132.3613,132.4011,109909.0
2025-03-11 15:45:00,133.04,133.08,132.71,132.89,80482.0,132.421,132.4608,132.0925,132.2717,80482.0
2025-03-11 15:50:00,132.84,132.95,132.42,132.53,120698.0,132.2219,132.3314,131.8039,131.9134,120698.0
2025-03-11 15:55:00,132.53,132.68,132.43,132.66,583298.0,131.9134,132.0627,131.8139,132.0428,583298.0
2025-03-12 09:30:00,132.29,132.61,130.92,131.44,182224.0,131.6745,131.993,130.3109,130.8285,182224.0
2025-03-12 09:35:00,131.47,131.63,130.72,130.82,128885.0,130.8583,131.0176,130.1118,130.2113,128885.0
2025-03-12 09:40:00,130.92,131.19,130.5,131.08,90517.0,130.3109,130.5796,129.8928,130.4701,90517.0
2025-03-12 09:45:00,131.05,131.37,130.68,131.07,110855.0,130.4403,130.7588,130.072,130.4602,110855.0
2025-03-12 09:50:00,131.01,131.3,130.64,130.94,52955.0,130.4005,130.6891,130.0322,130.3308,52955.0
2025-03-12 09:55:00,130.92,131.05,130.19,130.2,84461.0,130.3109,130.4403,129.5843,129.5942,84461.0
2025-03-12 10:00:00,130.25,130.45,130.05,130.43,80762.0,129.644,129.8431,129.4449,129.8232,80762.0
2025-03-12 10:05:00,130.45,130.98,130.34,130.62,52482.0,129.8431,130.3706,129.7336,130.0123,52482.0
2025-03-12 10:10:00,130.62,130.97,130.61,130.89,53009.0,130.0123,130.3606,130.0023,130.281,53009.0
2025-03-12 10:15:00,130.89,131.48,130.83,131.42,46614.0,130.281,130.8683,130.2213,130.8086,46614.0
2025-03-12 10:20:00,131.42,131.47,131.14,131.19,63645.0,130.8086,130.8583,130.5299,130.5796,63645.0
2025-03-12 10:25:00,131.21,131.61,131.13,131.61,44037.0,130.5995,130.9977,130.5199,130.9977,44037.0
2025-03-12 10:30:00,131.58,131.71,131.26,131.3,33530.0,130.9678,131.0972,130.6493,130.6891,33530.0
2025-03-12 10:35:00,131.32,131.5,131.2,131.3,71947.0,130.709,130.8882,130.5896,130.6891,71947.0
2025-03-12 10:40:00,131.26,131.3,130.96,131.0,35821.0,130.6493,130.6891,130.3507,130.3905,35821.0
2025-03-12 10:45:00,130.99,131.01,130.05,130.05,68093.0,130.3806,130.4005,129.4449,129.4449,68093.0
2025-03-12 10:50:00,130.02,130.18,129.75,129.85,208184.0,129.4151,129.5743,129.1463,129.2459,208184.0
2025-03-12 10:55:00,129.83,129.83,129.44,129.64,144004.0,129.2259,129.2259,128.8378,129.0368,144004.0
2025-03-12 11:00:00,129.64,130.28,129.58,130.17,42206.0,129.0368,129.6739,128.9771,129.5644,42206.0
2025-03-12 11:05:00,130.22,130.38,130.04,130.38,32530.0,129.6141,129.7734,129.435,129.7734,32530.0
2025-03-12 11:10:00,130.34,130.66,130.2,130.66,28490.0,129.7336,130.0521,129.5942,130.0521,28490.0
2025-03-12 11:15:00,130.66,130.72,130.51,130.52,26676.0,130.0521,130.1118,129.9028,129.9127,26676.0
2025-03-12 11:20:00,130.48,130.75,130.43,130.69,14137.0,129.8729,130.1417,129.8232,130.0819,14137.0
2025-03-12 11:25:00,130.67,130.75,130.5,130.68,34140.0,130.062,130.1417,129.8928,130.072,34140.0
2025-03-12 11:30:00,130.66,130.68,130.53,130.62,21854.0,130.0521,130.072,129.9227,130.0123,21854.0
2025-03-12 11:35:00,130.6,130.63,130.43,130.52,43234.0,129.9924,130.0222,129.8232,129.9127,43234.0
2025-03-12 11:40:00,130.52,130.53,130.2,130.2,20436.0,129.9127,129.9227,129.5942,129.5942,20436.0
2025-03-12 11:45:00,130.23,130.56,130.17,130.47,25303.0,129.6241,129.9526,129.5644,129.863,25303.0
2025-03-12 11:50:00,130.48,130.5,130.39,130.42,28415.0,129.8729,129.8928,129.7833,129.8132,28415.0
2025-03-12 11:55:00,130.43,130.45,130.25,130.38,34307.0,129.8232,129.8431,129.644,129.7734,34307.0
2025-03-12 12:00:00,130.37,130.43,130.28,130.32,24490.0,129.7634,129.8232,129.6739,129.7137,24490.0
2025-03-12 12:05:00,130.34,130.35,130.01,130.08,36733.0,129.7336,129.7435,129.4051,129.4748,36733.0
2025-03-12 12:10:00,130.06,130.33,130.02,130.33,37810.0,129.4549,129.7236,129.4151,129.7236,37810.0
2025-03-12 12:15:00,130.34,130.35,130.16,130.24,37245.0,129.7336,129.7435,129.5544,129.634,37245.0
2025-03-12 12:20:00,130.23,130.3,130.15,130.22,73107.0,129.6241,129.6938,129.5445,129.6141,73107.0
2025-03-12 12:25:00,130.24,130.31,130.15,130.23,33930.0,129.634,129.7037,129.5445,129.6241,33930.0
2025-03-12 12:30:00,130.22,130.46,130.21,130.46,29154.0,129.6141,129.853,129.6042,129.853,29154.0
2025-03-12 12:35:00,130.45,130.45,130.32,130.34,20404.0,129.8431,129.8431,129.7137,129.7336,20404.0
2025-03-12 12:40:00,130.36,130.39,130.09,130.17,34275.0,129.7535,129.7833,129.4847,129.5644,34275.0
2025-03-12 12:45:00,130.19,130.4,130.11,130.35,29567.0,129.5843,129.7933,129.5046,129.7435,29567.0
2025-03-12 12:50:00,130.35,130.44,130.13,130.22,26021.0,129.7435,129.8331,129.5246,129.6141,26021.0
2025-03-12 12:55:00,130.22,130.31,130.05,130.05,51671.0,129.6141,129.7037,129.4449,129.4449,51671.0
2025-03-12 13:00:00,130.08,130.11,130.0,130.08,29610.0,129.4748,129.5046,129.3952,129.4748,29610.0
2025-03-12 13:05:00,130.07,130.17,130.02,130.06,12805.0,129.4648,129.5644,129.4151,129.4549,12805.0
2025-03-12 13:10:00,130.06,130.25,130.01,130.19,22262.0,129.4549,129.644,129.4051,129.5843,22262.0
2025-03-12 13:15:00,130.18,130.28,130.11,130.25,12160.0,129.5743,129.6739,129.5046,129.644,12160.0
2025-03-12 13:20:00,130.24,130.43,130.23,130.42,11571.0,129.634,129.8232,129.6241,129.8132,11571.0
2025-03-12 13:25:00,130.44,130.64,130.42,130.53,22449.0,129.8331,130.0322,129.8132,129.9227,22449.0
2025-03-12 13:30:00,130.52,130.6,130.46,130.57,19629.0,129.9127,129.9924,129.853,129.9625,19629.0
2025-03-12 13:35:00,130.55,130.67,130.51,130.55,23402.0,129.9426,130.062,129.9028,129.9426,23402.0
2025-03-12 13:40:00,130.53,130.59,130.43,130.44,23841.0,129.9227,129.9824,129.8232,129.8331,23841.0
2025-03-12 13:45:00,130.45,130.56,130.37,130.38,20227.0,129.8431,129.9526,129.7634,129.7734,20227.0
2025-03-12 13:50:00,130.39,130.43,130.21,130.26,18751.0,129.7833,129.8232,129.6042,129.6539,18751.0
2025-03-12 13:55:00,130.23,130.27,130.02,130.05,32557.0,129.6241,129.6639,129.4151,129.4449,32557.0
2025-03-12 14:00:00,130.05,130.14,130.01,130.01,28186.0,129.4449,129.5345,129.4051,129.4051,28186.0
2025-03-12 14:05:00,130.01,130.06,129.92,130.06,26229.0,129.4051,129.4549,129.3155,129.4549,26229.0
2025-03-12 14:10:00,130.07,130.12,129.99,130.09,25134.0,129.4648,129.5146,129.3852,129.4847,25134.0
2025-03-12 14:15:00,130.08,130.26,130.06,130.2,31783.0,129.4748,129.6539,129.4549,129.5942,31783.0
2025-03-12 14:20:00,130.22,130.24,130.12,130.19,15753.0,129.6141,129.634,129.5146,129.5843,15753.0
2025-03-12 14:25:00,130.21,130.38,130.18,130.38,42494.0,129.6042,129.7734,129.5743,129.7734,42494.0
2025-03-12 14:30:00,130.39,130.65,130.38,130.63,22382.0,129.7833,130.0421,129.7734,130.0222,22382.0
2025-03-12 14:35:00,130.62,130.67,130.56,130.65,16655.0,130.0123,130.062,129.9526,130.0421,16655.0
2025-03-12 14:40:00,130.65,130.73,130.65,130.68,20681.0,130.0421,130.1218,130.0421,130.072,20681.0
2025-03-12 14:45:00,130.68,130.68,130.55,130.56,53798.0,130.072,130.072,129.9426,129.9526,53798.0
2025-03-12 14:50:00,130.56,130.67,130.55,130.65,23671.0,129.9526,130.062,129.9426,130.0421,23671.0
2025-03-12 14:55:00,130.63,130.68,130.57,130.65,41432.0,130.0222,130.072,129.9625,130.0421,41432.0
2025-03-12 15:00:00,130.63,130.63,130.3,130.46,36781.0,130.0222,130.0222,129.6938,129.853,36781.0
2025-03-12 15:05:00,130.43,130.47,130.25,130.38,48136.0,129.8232,129.863,129.644,129.7734,48136.0
2025-03-12 15:10:00,130.37,130.51,130.3,130.34,44903.0,129.7634,129.9028,129.6938,129.7336,44903.0
2025-03-12 15:15:00,130.34,130.52,130.23,130.5,47442.0,129.7336,129.9127,129.6241,129.8928,47442.0
2025-03-12 15:20:00,130.48,130.49,130.18,130.18,34588.0,129.8729,129.8829,129.5743,129.5743,34588.0
2025-03-12 15:25:00,130.19,130.32,130.16,130.29,30899.0,129.5843,129.7137,129.5544,129.6838,30899.0
2025-03-12 15:30:00,130.29,130.37,130.2,130.21,47607.0,129.6838,129.7634,129.5942,129.6042,47607.0
2025-03-12 15:35:00,130.2,130.41,130.06,130.32,35220.0,129.5942,129.8033,129.4549,129.7137,35220.0
2025-03-12 15:40:00,130.33,130.51,130.27,130.44,34023.0,129.7236,129.9028,129.6639,129.8331,34023.0
2025-03-12 15:45:00,130.44,130.45,130.15,130.19,50813.0,129.8331,129.8431,129.5445,129.5843,50813.0
2025-03-12 15:50:00,130.2,130.48,130.06,130.38,92074.0,129.5942,129.8729,129.4549,129.7734,92074.0
2025-03-12 15:55:00,130.38,130.4,130.18,130.28,319966.0,129.7734,129.7933,129.5743,129.6739,319966.0
2025-03-13 09:30:00,130.28,130.28,129.0,129.77,156971.0,129.6739,129.6739,128.3998,129.1662,156971.0
2025-03-13 09:35:00,129.77,130.2,129.76,129.76,140633.0,129.1662,129.5942,129.1563,129.1563,140633.0
2025-03-13 09:40:00,129.68,130.4,129.64,130.22,25131.0,129.0766,129.7933,129.0368,129.6141,25131.0
2025-03-13 09:45:00,130.18,130.18,129.81,130.11,123147.0,129.5743,129.5743,129.206,129.5046,123147.0
2025-03-13 09:50:00,130.09,130.23,129.89,130.1,65873.0,129.4847,129.6241,129.2857,129.4947,65873.0
2025-03-13 09:55:00,130.09,130.14,129.84,129.97,95555.0,129.4847,129.5345,129.2359,129.3653,95555.0
2025-03-13 10:00:00,130.0,130.12,129.97,130.04,57958.0,129.3952,129.5146,129.3653,129.435,57958.0
2025-03-13 10:05:00,130.03,130.27,130.03,130.25,86152.0,129.425,129.6639,129.425,129.644,86152.0
2025-03-13 10:10:00,130.24,130.74,130.21,130.74,35962.0,129.634,130.1317,129.6042,130.1317,35962.0
2025-03-13 10:15:00,130.72,130.85,130.58,130.77,59670.0,130.1118,130.2412,129.9725,130.1616,59670.0
2025-03-13 10:20:00,130.77,130.77,130.55,130.63,33723.0,130.1616,130.1616,129.9426,130.0222,33723.0
2025-03-13 10:25:00,130.65,130.84,130.37,130.4,47322.0,130.0421,130.2312,129.7634,129.7933,47322.0
2025-03-13 10:30:00,130.41,130.77,130.41,130.58,33608.0,129.8033,130.1616,129.8033,129.9725,33608.0
2025-03-13 10:35:00,130.59,130.75,130.41,130.69,38290.0,129.9824,130.1417,129.8033,130.0819,38290.0
2025-03-13 10:40:00,130.7,130.84,130.6,130.71,26693.0,130.0919,130.2312,129.9924,130.1019,26693.0
2025-03-13 10:45:00,130.72,130.77,130.64,130.66,22917.0,130.1118,130.1616,130.0322,130.0521,22917.0
2025-03-13 10:50:00,130.68,130.8,130.63,130.75,44583.0,130.072,130.1914,130.0222,130.1417,44583.0
2025-03-13 10:55:00,130.76,130.79,130.63,130.66,60106.0,130.1516,130.1815,130.0222,130.0521,60106.0
2025-03-13 11:00:00,130.66,130.69,130.54,130.56,22459.0,130.0521,130.0819,129.9326,129.9526,22459.0
2025-03-13 11:05:00,130.52,130.59,130.25,130.34,17121.0,129.9127,129.9824,129.644,129.7336,17121.0
2025-03-13 11:10:00,130.34,130.52,130.3,130.52,20835.0,129.7336,129.9127,129.6938,129.9127,20835.0
2025-03-13 11:15:00,130.52,130.53,130.4,130.46,15375.0,129.9127,129.9227,129.7933,129.853,15375.0
2025-03-13 11:20:00,130.45,130.49,130.23,130.3,16589.0,129.8431,129.8829,129.6241,129.6938,16589.0
2025-03-13 11:25:00,130.31,130.35,130.28,130.29,20075.0,129.7037,129.7435,129.6739,129.6838,20075.0
2025-03-13 11:30:00,130.28,130.34,130.17,130.24,17593.0,129.6739,129.7336,129.5644,129.634,17593.0
2025-03-13 11:35:00,130.21,130.22,130.08,130.14,20588.0,129.6042,129.6141,129.4748,129.5345,20588.0
2025-03-13 11:40:00,130.14,130.46,130.04,130.33,47395.0,129.5345,129.853,129.435,129.7236,47395.0
2025-03-13 11:45:00,130.36,130.55,130.32,130.4,33447.0,129.7535,129.9426,129.7137,129.7933,33447.0
2025-03-13 11:50:00,130.41,130.46,130.23,130.44,48198.0,129.8033,129.853,129.6241,129.8331,48198.0
2025-03-13 11:55:00,130.44,130.44,130.3,130.3,22500.0,129.8331,129.8331,129.6938,129.6938,22500.0
2025-03-13 12:00:00,130.31,130.43,130.27,130.4,28506.0,129.7037,129.8232,129.6639,129.7933,28506.0
2025-03-13 12:05:00,130.41,130.47,130.21,130.45,33212.0,129.8033,129.863,129.6042,129.8431,33212.0
2025-03-13 12:10:00,130.44,130.56,130.39,130.47,40434.0,129.8331,129.9526,129.7833,129.863,40434.0
2025-03-13 12:15:00,130.45,130.58,130.29,130.5,35905.0,129.8431,129.9725,129.6838,129.8928,35905.0
2025-03-13 12:20:00,130.49,130.54,130.31,130.36,45524.0,129.8829,129.9326,129.7037,129.7535,45524.0
2025-03-13 12:25:00,130.36,130.45,130.18,130.26,40551.0,129.7535,129.8431,129.5743,129.6539,40551.0
2025-03-13 12:30:00,130.29,130.46,130.26,130.43,36170.0,129.6838,129.853,129.6539,129.8232,36170.0
2025-03-13 12:35:00,130.4,130.44,130.24,130.38,22496.0,129.7933,129.8331,129.634,129.7734,22496.0
2025-03-13 12:40:00,130.38,130.45,130.31,130.36,29997.0,129.7734,129.8431,129.7037,129.7535,29997.0
2025-03-13 12:45:00,130.37,130.4,130.22,130.3,32373.0,129.7634,129.7933,129.6141,129.6938,32373.0
2025-03-13 12:50:00,130.29,130.38,130.19,130.23,13590.0,129.6838,129.7734,129.5843,129.6241,13590.0
2025-03-13 12:55:00,130.22,130.5,130.22,130.5,11914.0,129.6141,129.8928,129.6141,129.8928,11914.0
2025-03-13 13:00:00,130.5,130.56,130.43,130.5,17323.0,129.8928,129.9526,129.8232,129.8928,17323.0
2025-03-13 13:05:00,130.5,130.57,130.37,130.41,15820.0,129.8928,129.9625,129.7634,129.8033,15820.0
2025-03-13 13:10:00,130.4,130.45,130.29,130.35,10590.0,129.7933,129.8431,129.6838,129.7435,10590.0
2025-03-13 13:15:00,130.33,130.35,130.18,130.24,35689.0,129.7236,129.7435,129.5743,129.634,35689.0
2025-03-13 13:20:00,130.25,130.36,130.25,130.26,16540.0,129.644,129.7535,129.644,129.6539,16540.0
2025-03-13 13:25:00,130.24,130.37,130.07,130.22,307326.0,129.634,129.7634,129.4648,129.6141,307326.0
2025-03-13 13:30:00,130.19,130.32,130.11,130.25,21586.0,129.5843,129.7137,129.5046,129.644,21586.0
2025-03-13 13:35:00,130.26,130.33,130.18,130.28,28823.0,129.6539,129.7236,129.5743,129.6739,28823.0
2025-03-13 13:40:00,130.3,130.38,130.25,130.25,24007.0,129.6938,129.7734,129.644,129.644,24007.0
2025-03-13 13:45:00,130.25,130.26,130.08,130.1,27096.0,129.644,129.6539,129.4748,129.4947,27096.0
2025-03-13 13:50:00,130.11,130.25,130.1,130.22,29090.0,129.5046,129.644,129.4947,129.6141,29090.0
2025-03-13 13:55:00,130.21,130.23,130.02,130.02,17588.0,129.6042,129.6241,129.4151,129.4151,17588.0
2025-03-13 14:00:00,130.02,130.26,130.01,130.14,35964.0,129.4151,129.6539,129.4051,129.5345,35964.0
2025-03-13 14:05:00,130.15,130.26,130.13,130.19,27848.0,129.5445,129.6539,129.5246,129.5843,27848.0
2025-03-13 14:10:00,130.19,130.31,130.16,130.27,41051.0,129.5843,129.7037,129.5544,129.6639,41051.0
2025-03-13 14:15:00,130.25,130.31,130.19,130.25,34740.0,129.644,129.7037,129.5843,129.644,34740.0
2025-03-13 14:20:00,130.24,130.29,130.22,130.24,23657.0,129.634,129.6838,129.6141,129.634,23657.0
2025-03-13 14:25:00,130.25,130.29,130.07,130.1,44367.0,129.644,129.6838,129.4648,129.4947,44367.0
2025-03-13 14:30:00,130.11,130.24,130.05,130.19,70597.0,129.5046,129.634,129.4449,129.5843,70597.0
2025-03-13 14:35:00,130.19,130.26,130.08,130.08,98551.0,129.5843,129.6539,129.4748,129.4748,98551.0
2025-03-13 14:40:00,130.08,130.2,130.03,130.16,47214.0,129.4748,129.5942,129.425,129.5544,47214.0
2025-03-13 14:45:00,130.16,130.2,130.06,130.07,47144.0,129.5544,129.5942,129.4549,129.4648,47144.0
2025-03-13 14:50:00,130.07,130.1,129.91,130.05,122768.0,129.4648,129.4947,129.3056,129.4449,122768.0
2025-03-13 14:55:00,130.05,130.3,129.98,130.3,116034.0,129.4449,129.6938,129.3753,129.6938,116034.0
2025-03-13 15:00:00,130.3,130.31,130.1,130.12,51137.0,129.6938,129.7037,129.4947,129.5146,51137.0
2025-03-13 15:05:00,130.13,130.13,129.95,130.06,42193.0,129.5246,129.5246,129.3454,129.4549,42193.0
2025-03-13 15:10:00,130.06,130.19,130.06,130.14,48341.0,129.4549,129.5843,129.4549,129.5345,48341.0
2025-03-13 15:15:00,130.14,130.17,130.05,130.13,50280.0,129.5345,129.5644,129.4449,129.5246,50280.0
2025-03-13 15:20:00,130.13,130.13,129.98,130.02,81194.0,129.5246,129.5246,129.3753,129.4151,81194.0
2025-03-13 15:25:00,130.02,130.05,129.9,129.95,74789.0,129.4151,129.4449,129.2956,129.3454,74789.0
2025-03-13 15:30:00,129.95,129.99,129.77,129.94,59107.0,129.3454,129.3852,129.1662,129.3354,59107.0
2025-03-13 15:35:00,129.94,130.1,129.86,130.08,154230.0,129.3354,129.4947,129.2558,129.4748,154230.0
2025-03-13 15:40:00,130.09,130.17,129.98,130.0,132954.0,129.4847,129.5644,129.3753,129.3952,132954.0
2025-03-13 15:45:00,129.99,130.0,129.92,129.98,98978.0,129.3852,129.3952,129.3155,129.3753,98978.0
2025-03-13 15:50:00,129.98,130.04,129.54,129.61,235448.0,129.3753,129.435,128.9373,129.007,235448.0
2025-03-13 15:55:00,129.64,129.94,129.62,129.87,540235.0,129.0368,129.3354,129.0169,129.2658,540235.0
2025-03-14 09:30:00,125.24,126.75,124.5,125.66,546536.0,124.6573,126.1603,123.9207,125.0754,546536.0
2025-03-14 09:35:00,125.78,126.71,125.63,126.71,308434.0,125.1948,126.1205,125.0455,126.1205,308434.0
2025-03-14 09:40:00,126.75,127.25,126.63,126.89,97858.0,126.1603,126.658,126.0408,126.2996,97858.0
2025-03-14 09:45:00,126.89,127.68,126.86,127.62,166396.0,126.2996,127.086,126.2698,127.0262,166396.0
2025-03-14 09:50:00,127.68,128.29,127.54,128.22,82665.0,127.086,127.6931,126.9466,127.6234,82665.0
2025-03-14 09:55:00,128.25,128.49,127.92,128.02,193055.0,127.6533,127.8922,127.3248,127.4244,193055.0
2025-03-14 10:00:00,128.06,128.09,126.66,126.78,235549.0,127.4642,127.494,126.0707,126.1901,235549.0
2025-03-14 10:05:00,126.78,127.08,126.63,126.96,215193.0,126.1901,126.4887,126.0408,126.3693,215193.0
2025-03-14 10:10:00,126.93,126.95,126.49,126.66,116782.0,126.3394,126.3593,125.9015,126.0707,116782.0
2025-03-14 10:15:00,126.6,126.97,126.43,126.56,113876.0,126.011,126.3793,125.8418,125.9712,113876.0
2025-03-14 10:20:00,126.57,126.79,126.39,126.47,37878.0,125.9811,126.2001,125.802,125.8816,37878.0
2025-03-14 10:25:00,126.47,126.53,125.87,125.94,171308.0,125.8816,125.9413,125.2844,125.354,171308.0
2025-03-14 10:30:00,125.94,126.43,125.91,126.15,99087.0,125.354,125.8418,125.3242,125.5631,99087.0
2025-03-14 10:35:00,126.23,126.4,126.12,126.21,38898.0,125.6427,125.8119,125.5332,125.6228,38898.0
2025-03-14 10:40:00,126.18,126.3,126.12,126.18,37687.0,125.5929,125.7124,125.5332,125.5929,37687.0
2025-03-14 10:45:00,126.19,126.33,126.1,126.12,51146.0,125.6029,125.7422,125.5133,125.5332,51146.0
2025-03-14 10:50:00,126.1,126.4,126.06,126.15,55353.0,125.5133,125.8119,125.4735,125.5631,55353.0
2025-03-14 10:55:00,126.14,126.59,126.01,126.59,37801.0,125.5531,126.001,125.4237,126.001,37801.0
2025-03-14 11:00:00,126.64,126.68,126.37,126.37,55178.0,126.0508,126.0906,125.782,125.782,55178.0
2025-03-14 11:05:00,126.39,126.44,126.28,126.34,77989.0,125.802,125.8517,125.6925,125.7522,77989.0
2025-03-14 11:10:00,126.31,126.37,125.96,125.98,73641.0,125.7223,125.782,125.374,125.3939,73641.0
2025-03-14 11:15:00,125.97,126.33,125.94,126.29,107837.0,125.3839,125.7422,125.354,125.7024,107837.0
2025-03-14 11:20:00,126.26,126.33,125.91,126.1,52702.0,125.6726,125.7422,125.3242,125.5133,52702.0
2025-03-14 11:25:00,126.16,126.2,125.93,125.95,42869.0,125.573,125.6128,125.3441,125.364,42869.0
2025-03-14 11:30:00,125.93,126.03,125.87,125.88,66791.0,125.3441,125.4436,125.2844,125.2943,66791.0
2025-03-14 11:35:00,125.88,125.88,125.47,125.51,75408.0,125.2943,125.2943,124.8862,124.926,75408.0
2025-03-14 11:40:00,125.5,125.66,125.37,125.47,52889.0,124.9161,125.0754,124.7867,124.8862,52889.0
2025-03-14 11:45:00,125.47,125.9,125.45,125.81,25241.0,124.8862,125.3142,124.8663,125.2247,25241.0
2025-03-14 11:50:00,125.82,126.1,125.67,126.05,49872.0,125.2346,125.5133,125.0853,125.4635,49872.0
2025-03-14 11:55:00,126.04,126.32,126.03,126.32,21822.0,125.4536,125.7323,125.4436,125.7323,21822.0
2025-03-14 12:00:00,126.32,126.37,126.14,126.21,25098.0,125.7323,125.782,125.5531,125.6228,25098.0
2025-03-14 12:05:00,126.19,126.25,126.01,126.01,41222.0,125.6029,125.6626,125.4237,125.4237,41222.0
2025-03-14 12:10:00,126.03,126.07,125.8,125.81,40402.0,125.4436,125.4834,125.2147,125.2247,40402.0
2025-03-14 12:15:00,125.82,125.84,125.54,125.61,40708.0,125.2346,125.2545,124.9559,125.0256,40708.0
2025-03-14 12:20:00,125.62,126.07,125.57,125.93,33101.0,125.0355,125.4834,124.9858,125.3441,33101.0
2025-03-14 12:25:00,125.92,125.98,125.63,125.7,49805.0,125.3341,125.3939,125.0455,125.1152,49805.0
2025-03-14 12:30:00,125.68,126.34,125.63,126.25,54681.0,125.0953,125.7522,125.0455,125.6626,54681.0
2025-03-14 12:35:00,126.27,126.78,126.2,126.45,107621.0,125.6825,126.1901,125.6128,125.8617,107621.0
2025-03-14 12:40:00,126.45,126.61,126.43,126.54,45838.0,125.8617,126.0209,125.8418,125.9513,45838.0
2025-03-14 12:45:00,126.51,126.51,126.3,126.34,51292.0,125.9214,125.9214,125.7124,125.7522,51292.0
2025-03-14 12:50:00,126.34,126.57,126.32,126.43,24214.0,125.7522,125.9811,125.7323,125.8418,24214.0
2025-03-14 12:55:00,126.45,126.48,126.36,126.46,24516.0,125.8617,125.8915,125.7721,125.8716,24516.0
2025-03-14 13:00:00,126.47,126.67,126.4,126.46,51393.0,125.8816,126.0807,125.8119,125.8716,51393.0
2025-03-14 13:05:00,126.48,126.56,126.41,126.51,61586.0,125.8915,125.9712,125.8219,125.9214,61586.0
2025-03-14 13:10:00,126.51,126.53,126.27,126.27,26456.0,125.9214,125.9413,125.6825,125.6825,26456.0
2025-03-14 13:15:00,126.27,126.33,126.2,126.23,26676.0,125.6825,125.7422,125.6128,125.6427,26676.0
2025-03-14 13:20:00,126.24,126.29,126.09,126.16,30969.0,125.6527,125.7024,125.5033,125.573,30969.0
2025-03-14 13:25:00,126.18,126.32,126.08,126.19,37227.0,125.5929,125.7323,125.4934,125.6029,37227.0
2025-03-14 13:30:00,126.2,126.58,126.2,126.45,78046.0,125.6128,125.9911,125.6128,125.8617,78046.0
2025-03-14 13:35:00,126.47,126.6,126.4,126.56,36463.0,125.8816,126.011,125.8119,125.9712,36463.0
2025-03-14 13:40:00,126.53,126.64,126.37,126.4,38832.0,125.9413,126.0508,125.782,125.8119,38832.0
2025-03-14 13:45:00,126.4,126.44,126.34,126.38,21615.0,125.8119,125.8517,125.7522,125.792,21615.0
2025-03-14 13:50:00,126.36,126.52,126.36,126.4,26323.0,125.7721,125.9313,125.7721,125.8119,26323.0
2025-03-14 13:55:00,126.37,126.42,126.19,126.2,30727.0,125.782,125.8318,125.6029,125.6128,30727.0
2025-03-14 14:00:00,126.21,126.43,126.2,126.4,29327.0,125.6228,125.8418,125.6128,125.8119,29327.0
2025-03-14 14:05:00,126.39,126.49,126.31,126.33,37801.0,125.802,125.9015,125.7223,125.7422,37801.0
2025-03-14 14:10:00,126.35,126.38,126.23,126.25,26393.0,125.7621,125.792,125.6427,125.6626,26393.0
2025-03-14 14:15:00,126.25,126.47,126.19,126.45,28673.0,125.6626,125.8816,125.6029,125.8617,28673.0
2025-03-14 14:20:00,126.42,126.44,126.29,126.31,32494.0,125.8318,125.8517,125.7024,125.7223,32494.0
2025-03-14 14:25:00,126.31,126.46,126.29,126.34,41812.0,125.7223,125.8716,125.7024,125.7522,41812.0
2025-03-14 14:30:00,126.34,126.48,126.32,126.33,45068.0,125.7522,125.8915,125.7323,125.7422,45068.0
2025-03-14 14:35:00,126.33,126.45,126.26,126.44,21105.0,125.7422,125.8617,125.6726,125.8517,21105.0
2025-03-14 14:40:00,126.44,126.46,126.29,126.36,30000.0,125.8517,125.8716,125.7024,125.7721,30000.0
2025-03-14 14:45:00,126.34,126.44,126.27,126.3,28205.0,125.7522,125.8517,125.6825,125.7124,28205.0
2025-03-14 14:50:00,126.29,126.3,126.18,126.22,25290.0,125.7024,125.7124,125.5929,125.6327,25290.0
2025-03-14 14:55:00,126.22,126.33,126.12,126.25,35861.0,125.6327,125.7422,125.5332,125.6626,35861.0
2025-03-14 15:00:00,126.24,126.25,126.09,126.22,24443.0,125.6527,125.6626,125.5033,125.6327,24443.0
2025-03-14 15:05:00,126.19,126.31,126.19,126.23,25544.0,125.6029,125.7223,125.6029,125.6427,25544.0
2025-03-14 15:10:00,126.23,126.47,126.16,126.47,34059.0,125.6427,125.8816,125.573,125.8816,34059.0
2025-03-14 15:15:00,126.47,126.49,126.28,126.32,31576.0,125.8816,125.9015,125.6925,125.7323,31576.0
2025-03-14 15:20:00,126.31,126.42,126.24,126.35,35355.0,125.7223,125.8318,125.6527,125.7621,35355.0
2025-03-14 15:25:00,126.35,126.39,126.27,126.28,34718.0,125.7621,125.802,125.6825,125.6925,34718.0
2025-03-14 15:30:00,126.29,126.42,126.21,126.37,51678.0,125.7024,125.8318,125.6228,125.782,51678.0
2025-03-14 15:35:00,126.37,126.42,126.31,126.31,62727.0,125.782,125.8318,125.7223,125.7223,62727.0
2025-03-14 15:40:00,126.3,126.61,126.26,126.58,49308.0,125.7124,126.0209,125.6726,125.9911,49308.0
2025-03-14 15:45:00,126.57,126.78,126.56,126.71,72422.0,125.9811,126.1901,125.9712,126.1205,72422.0
2025-03-14 15:50:00,126.71,127.11,126.65,126.94,136044.0,126.1205,126.5186,126.0607,126.3494,136044.0
2025-03-14 15:55:00,126.94,127.11,126.62,126.64,479354.0,126.3494,126.5186,126.0309,126.0508,479354.0
2025-03-17 09:30:00,126.72,126.93,126.2,126.78,226092.0,126.1304,126.3394,125.6128,126.1901,226092.0
2025-03-17 09:35:00,126.8,126.93,126.5,126.68,59395.0,126.21,126.3394,125.9114,126.0906,59395.0
2025-03-17 09:40:00,126.68,127.07,126.43,127.01,39504.0,126.0906,126.4788,125.8418,126.4191,39504.0
2025-03-17 09:45:00,127.02,127.75,126.98,127.75,41785.0,126.429,127.1556,126.3892,127.1556,41785.0
2025-03-17 09:50:00,127.7,127.8,127.47,127.56,50620.0,127.1059,127.2054,126.8769,126.9665,50620.0
2025-03-17 09:55:00,127.55,127.7,127.31,127.48,37046.0,126.9566,127.1059,126.7177,126.8869,37046.0
2025-03-17 10:00:00,127.46,127.53,127.2,127.35,36488.0,126.867,126.9367,126.6082,126.7575,36488.0
2025-03-17 10:05:00,127.35,127.38,127.19,127.34,28437.0,126.7575,126.7873,126.5982,126.7475,28437.0
2025-03-17 10:10:00,127.35,127.87,127.34,127.76,27081.0,126.7575,127.2751,126.7475,127.1656,27081.0
2025-03-17 10:15:00,127.76,127.81,127.53,127.54,37993.0,127.1656,127.2153,126.9367,126.9466,37993.0
2025-03-17 10:20:00,127.53,127.83,127.46,127.78,35309.0,126.9367,127.2353,126.867,127.1855,35309.0
2025-03-17 10:25:00,127.79,127.8,127.65,127.78,22552.0,127.1954,127.2054,127.0561,127.1855,22552.0
2025-03-17 10:30:00,127.75,127.76,127.57,127.76,51715.0,127.1556,127.1656,126.9765,127.1656,51715.0
2025-03-17 10:35:00,127.79,127.81,127.64,127.71,25229.0,127.1954,127.2153,127.0461,127.1158,25229.0
2025-03-17 10:40:00,127.69,127.76,127.64,127.73,24665.0,127.0959,127.1656,127.0461,127.1357,24665.0
2025-03-17 10:45:00,127.71,127.79,127.51,127.66,50039.0,127.1158,127.1954,126.9167,127.066,50039.0
2025-03-17 10:50:00,127.66,127.69,127.51,127.6,29888.0,127.066,127.0959,126.9167,127.0063,29888.0
2025-03-17 10:55:00,127.59,127.63,127.45,127.54,39606.0,126.9964,127.0362,126.857,126.9466,39606.0
2025-03-17 11:00:00,127.54,127.78,127.51,127.52,27679.0,126.9466,127.1855,126.9167,126.9267,27679.0
2025-03-17 11:05:00,127.54,127.56,127.39,127.43,27834.0,126.9466,126.9665,126.7973,126.8371,27834.0
2025-03-17 11:10:00,127.44,127.62,127.4,127.58,21045.0,126.8471,127.0262,126.8073,126.9864,21045.0
2025-03-17 11:15:00,127.59,127.7,127.51,127.68,16720.0,126.9964,127.1059,126.9167,127.086,16720.0
2025-03-17 11:20:00,127.66,127.71,127.59,127.63,21063.0,127.066,127.1158,126.9964,127.0362,21063.0
2025-03-17 11:25:00,127.64,127.75,127.55,127.55,30301.0,127.0461,127.1556,126.9566,126.9566,30301.0
2025-03-17 11:30:00,127.55,127.6,127.33,127.4,37513.0,126.9566,127.0063,126.7376,126.8073,37513.0
2025-03-17 11:35:00,127.42,127.42,127.24,127.3,30074.0,126.8272,126.8272,126.648,126.7077,30074.0
2025-03-17 11:40:00,127.34,127.4,127.27,127.34,21139.0,126.7475,126.8073,126.6779,126.7475,21139.0
2025-03-17 11:45:00,127.32,127.48,127.31,127.39,19570.0,126.7276,126.8869,126.7177,126.7973,19570.0
2025-03-17 11:50:00,127.4,127.41,127.3,127.34,28772.0,126.8073,126.8172,126.7077,126.7475,28772.0
2025-03-17 11:55:00,127.34,127.38,127.19,127.24,35483.0,126.7475,126.7873,126.5982,126.648,35483.0
2025-03-17 12:00:00,127.27,127.33,127.22,127.3,29992.0,126.6779,126.7376,126.6281,126.7077,29992.0
2025-03-17 12:05:00,127.3,127.4,127.3,127.38,35621.0,126.7077,126.8073,126.7077,126.7873,35621.0
2025-03-17 12:10:00,127.38,127.4,127.29,127.36,20912.0,126.7873,126.8073,126.6978,126.7674,20912.0
2025-03-17 12:15:00,127.38,127.39,127.16,127.22,32336.0,126.7873,126.7973,126.5684,126.6281,32336.0
2025-03-17 12:20:00,127.22,127.27,127.12,127.23,68471.0,126.6281,126.6779,126.5286,126.638,68471.0
2025-03-17 12:25:00,127.21,127.28,127.13,127.2,29001.0,126.6181,126.6878,126.5385,126.6082,29001.0
2025-03-17 12:30:00,127.2,127.24,127.12,127.2,20015.0,126.6082,126.648,126.5286,126.6082,20015.0
2025-03-17 12:35:00,127.21,127.31,127.19,127.25,25871.0,126.6181,126.7177,126.5982,126.658,25871.0
2025-03-17 12:40:00,127.26,127.26,127.15,127.2,19878.0,126.6679,126.6679,126.5584,126.6082,19878.0
2025-03-17 12:45:00,127.21,127.27,127.18,127.24,21702.0,126.6181,126.6779,126.5883,126.648,21702.0
2025-03-17 12:50:00,127.26,127.44,127.25,127.42,18126.0,126.6679,126.8471,126.658,126.8272,18126.0
2025-03-17 12:55:00,127.43,127.45,127.39,127.39,16054.0,126.8371,126.857,126.7973,126.7973,16054.0
2025-03-17 13:00:00,127.39,127.4,127.21,127.22,27924.0,126.7973,126.8073,126.6181,126.6281,27924.0
2025-03-17 13:05:00,127.21,127.28,127.21,127.26,35864.0,126.6181,126.6878,126.6181,126.6679,35864.0
2025-03-17 13:10:00,127.26,127.36,127.26,127.26,27551.0,126.6679,126.7674,126.6679,126.6679,27551.0
2025-03-17 13:15:00,127.28,127.28,127.19,127.2,20574.0,126.6878,126.6878,126.5982,126.6082,20574.0
2025-03-17 13:20:00,127.2,127.32,127.18,127.24,26855.0,126.6082,126.7276,126.5883,126.648,26855.0
2025-03-17 13:25:00,127.25,127.36,127.24,127.27,20376.0,126.658,126.7674,126.648,126.6779,20376.0
2025-03-17 13:30:00,127.26,127.32,127.25,127.26,22421.0,126.6679,126.7276,126.658,126.6679,22421.0
2025-03-17 13:35:00,127.26,127.36,127.25,127.28,24698.0,126.6679,126.7674,126.658,126.6878,24698.0
2025-03-17 13:40:00,127.28,127.47,127.27,127.46,29416.0,126.6878,126.8769,126.6779,126.867,29416.0
2025-03-17 13:45:00,127.47,127.52,127.38,127.49,35050.0,126.8769,126.9267,126.7873,126.8968,35050.0
2025-03-17 13:50:00,127.53,127.68,127.49,127.65,27526.0,126.9367,127.086,126.8968,127.0561,27526.0
2025-03-17 13:55:00,127.68,127.69,127.6,127.63,33687.0,127.086,127.0959,127.0063,127.0362,33687.0
2025-03-17 14:00:00,127.63,127.77,127.62,127.64,35906.0,127.0362,127.1755,127.0262,127.0461,35906.0
2025-03-17 14:05:00,127.64,127.72,127.63,127.71,15828.0,127.0461,127.1258,127.0362,127.1158,15828.0
2025-03-17 14:10:00,127.7,127.82,127.68,127.78,24632.0,127.1059,127.2253,127.086,127.1855,24632.0
2025-03-17 14:15:00,127.78,127.8,127.73,127.75,24883.0,127.1855,127.2054,127.1357,127.1556,24883.0
2025-03-17 14:20:00,127.74,127.75,127.65,127.71,52500.0,127.1457,127.1556,127.0561,127.1158,52500.0
2025-03-17 14:25:00,127.71,127.76,127.61,127.62,21462.0,127.1158,127.1656,127.0163,127.0262,21462.0
2025-03-17 14:30:00,127.61,127.66,127.56,127.6,34835.0,127.0163,127.066,126.9665,127.0063,34835.0
2025-03-17 14:35:00,127.6,127.61,127.48,127.51,42433.0,127.0063,127.0163,126.8869,126.9167,42433.0
2025-03-17 14:40:00,127.51,127.55,127.46,127.52,24425.0,126.9167,126.9566,126.867,126.9267,24425.0
2025-03-17 14:45:00,127.53,127.65,127.51,127.6,35593.0,126.9367,127.0561,126.9167,127.0063,35593.0
2025-03-17 14:50:00,127.6,127.82,127.59,127.74,42631.0,127.0063,127.2253,126.9964,127.1457,42631.0
2025-03-17 14:55:00,127.74,127.8,127.58,127.59,20527.0,127.1457,127.2054,126.9864,126.9964,20527.0
2025-03-17 15:00:00,127.58,127.59,127.47,127.54,32125.0,126.9864,126.9964,126.8769,126.9466,32125.0
2025-03-17 15:05:00,127.54,127.54,127.32,127.32,40325.0,126.9466,126.9466,126.7276,126.7276,40325.0
2025-03-17 15:10:00,127.33,127.35,127.23,127.28,35955.0,126.7376,126.7575,126.638,126.6878,35955.0
2025-03-17 15:15:00,127.28,127.39,127.27,127.38,38086.0,126.6878,126.7973,126.6779,126.7873,38086.0
2025-03-17 15:20:00,127.38,127.41,127.31,127.41,26876.0,126.7873,126.8172,126.7177,126.8172,26876.0
2025-03-17 15:25:00,127.39,127.4,127.32,127.37,41306.0,126.7973,126.8073,126.7276,126.7774,41306.0
2025-03-17 15:30:00,127.36,127.51,127.34,127.49,55153.0,126.7674,126.9167,126.7475,126.8968,55153.0
2025-03-17 15:35:00,127.47,127.54,127.38,127.43,66222.0,126.8769,126.9466,126.7873,126.8371,66222.0
2025-03-17 15:40:00,127.43,127.72,127.43,127.68,68224.0,126.8371,127.1258,126.8371,127.086,68224.0
2025-03-17 15:45:00,127.68,127.69,127.59,127.62,73899.0,127.086,127.0959,126.9964,127.0262,73899.0
2025-03-17 15:50:00,127.62,127.67,127.52,127.67,113387.0,127.0262,127.076,126.9267,127.076,113387.0
2025-03-17 15:55:00,127.68,127.7,127.45,127.63,374798.0,127.086,127.1059,126.857,127.0362,374798.0
2025-03-18 09:30:00,127.95,128.25,127.66,127.98,97190.0,127.3547,127.6533,127.066,127.3846,97190.0
2025-03-18 09:35:00,128.08,128.61,128.03,128.47,62440.0,127.4841,128.0116,127.4343,127.8723,62440.0
2025-03-18 09:40:00,128.47,128.62,128.1,128.12,39742.0,127.8723,128.0216,127.504,127.5239,39742.0
2025-03-18 09:45:00,128.14,128.14,127.38,127.5,53184.0,127.5438,127.5438,126.7873,126.9068,53184.0
2025-03-18 09:50:00,127.5,127.68,127.39,127.44,25422.0,126.9068,127.086,126.7973,126.8471,25422.0
2025-03-18 09:55:00,127.44,127.93,127.41,127.67,18708.0,126.8471,127.3348,126.8172,127.076,18708.0
2025-03-18 10:00:00,127.64,127.8,127.55,127.71,21341.0,127.0461,127.2054,126.9566,127.1158,21341.0
2025-03-18 10:05:00,127.76,127.92,127.61,127.89,36321.0,127.1656,127.3248,127.0163,127.295,36321.0
2025-03-18 10:10:00,127.91,127.92,127.62,127.62,50385.0,127.3149,127.3248,127.0262,127.0262,50385.0
2025-03-18 10:15:00,127.63,127.84,127.52,127.75,26658.0,127.0362,127.2452,126.9267,127.1556,26658.0
2025-03-18 10:20:00,127.8,127.95,127.75,127.93,29243.0,127.2054,127.3547,127.1556,127.3348,29243.0
2025-03-18 10:25:00,127.91,128.04,127.87,127.92,22029.0,127.3149,127.4443,127.2751,127.3248,22029.0
2025-03-18 10:30:00,127.92,128.06,127.9,128.0,20941.0,127.3248,127.4642,127.3049,127.4045,20941.0
2025-03-18 10:35:00,128.01,128.15,127.98,128.12,33852.0,127.4144,127.5538,127.3846,127.5239,33852.0
2025-03-18 10:40:00,128.12,128.17,127.98,128.0,52727.0,127.5239,127.5737,127.3846,127.4045,52727.0
2025-03-18 10:45:00,128.01,128.09,127.86,127.95,63433.0,127.4144,127.494,127.2651,127.3547,63433.0
2025-03-18 10:50:00,127.92,128.03,127.84,127.9,22742.0,127.3248,127.4343,127.2452,127.3049,22742.0
2025-03-18 10:55:00,127.91,127.99,127.59,127.62,64979.0,127.3149,127.3945,126.9964,127.0262,64979.0
2025-03-18 11:00:00,127.62,127.88,127.47,127.78,50469.0,127.0262,127.285,126.8769,127.1855,50469.0
2025-03-18 11:05:00,127.75,127.78,127.56,127.68,26588.0,127.1556,127.1855,126.9665,127.086,26588.0
2025-03-18 11:10:00,127.67,127.7,127.58,127.61,14229.0,127.076,127.1059,126.9864,127.0163,14229.0
2025-03-18 11:15:00,127.61,127.62,127.53,127.58,14512.0,127.0163,127.0262,126.9367,126.9864,14512.0
2025-03-18 11:20:00,127.57,127.6,124.9,124.97,459010.0,126.9765,127.0063,124.3189,124.3886,459010.0
2025-03-18 11:25:00,124.97,126.39,124.9,126.37,364085.0,124.3886,125.802,124.3189,125.782,364085.0
2025-03-18 11:30:00,126.29,126.57,125.93,126.31,69664.0,125.7024,125.9811,125.3441,125.7223,69664.0
2025-03-18 11:35:00,126.27,126.51,126.15,126.36,53878.0,125.6825,125.9214,125.5631,125.7721,53878.0
2025-03-18 11:40:00,126.36,126.43,126.18,126.33,38355.0,125.7721,125.8418,125.5929,125.7422,38355.0
2025-03-18 11:45:00,126.31,126.41,126.17,126.36,61366.0,125.7223,125.8219,125.583,125.7721,61366.0
2025-03-18 11:50:00,126.36,126.43,126.04,126.13,77573.0,125.7721,125.8418,125.4536,125.5432,77573.0
2025-03-18 11:55:00,126.13,126.17,125.88,126.0,51504.0,125.5432,125.583,125.2943,125.4138,51504.0
2025-03-18 12:00:00,126.02,126.04,125.88,125.99,32843.0,125.4337,125.4536,125.2943,125.4038,32843.0
2025-03-18 12:05:00,125.96,125.99,125.75,125.79,40103.0,125.374,125.4038,125.1649,125.2047,40103.0
2025-03-18 12:10:00,125.8,126.0,125.8,125.98,28933.0,125.2147,125.4138,125.2147,125.3939,28933.0
2025-03-18 12:15:00,125.98,126.04,125.84,125.86,53710.0,125.3939,125.4536,125.2545,125.2744,53710.0
2025-03-18 12:20:00,125.86,126.1,125.86,126.09,50533.0,125.2744,125.5133,125.2744,125.5033,50533.0
2025-03-18 12:25:00,126.1,126.4,126.09,126.34,27017.0,125.5133,125.8119,125.5033,125.7522,27017.0
2025-03-18 12:30:00,126.34,126.55,126.31,126.38,36953.0,125.7522,125.9612,125.7223,125.792,36953.0
2025-03-18 12:35:00,126.37,126.41,126.07,126.12,39213.0,125.782,125.8219,125.4834,125.5332,39213.0
2025-03-18 12:40:00,126.13,126.22,125.89,125.94,38623.0,125.5432,125.6327,125.3043,125.354,38623.0
2025-03-18 12:45:00,125.94,125.96,125.77,125.9,39583.0,125.354,125.374,125.1848,125.3142,39583.0
2025-03-18 12:50:00,125.92,125.92,125.66,125.85,60362.0,125.3341,125.3341,125.0754,125.2645,60362.0
2025-03-18 12:55:00,125.83,125.84,125.67,125.7,66719.0,125.2446,125.2545,125.0853,125.1152,66719.0
2025-03-18 13:00:00,125.7,126.0,125.68,125.93,59622.0,125.1152,125.4138,125.0953,125.3441,59622.0
2025-03-18 13:05:00,125.91,125.92,125.54,125.58,54885.0,125.3242,125.3341,124.9559,124.9957,54885.0
2025-03-18 13:10:00,125.58,125.69,125.5,125.55,74881.0,124.9957,125.1052,124.9161,124.9659,74881.0
2025-03-18 13:15:00,125.55,125.63,125.36,125.59,58333.0,124.9659,125.0455,124.7767,125.0057,58333.0
2025-03-18 13:20:00,125.61,125.64,125.42,125.59,58217.0,125.0256,125.0554,124.8365,125.0057,58217.0
2025-03-18 13:25:00,125.58,125.74,125.57,125.72,24778.0,124.9957,125.155,124.9858,125.1351,24778.0
2025-03-18 13:30:00,125.7,125.85,125.63,125.79,27607.0,125.1152,125.2645,125.0455,125.2047,27607.0
2025-03-18 13:35:00,125.78,125.96,125.76,125.89,26149.0,125.1948,125.374,125.1749,125.3043,26149.0
2025-03-18 13:40:00,125.9,125.9,125.72,125.78,31441.0,125.3142,125.3142,125.1351,125.1948,31441.0
2025-03-18 13:45:00,125.78,125.85,125.69,125.72,25129.0,125.1948,125.2645,125.1052,125.1351,25129.0
2025-03-18 13:50:00,125.72,125.79,125.7,125.77,19937.0,125.1351,125.2047,125.1152,125.1848,19937.0
2025-03-18 13:55:00,125.76,125.77,125.71,125.72,19139.0,125.1749,125.1848,125.1251,125.1351,19139.0
2025-03-18 14:00:00,125.72,125.8,125.55,125.76,71418.0,125.1351,125.2147,124.9659,125.1749,71418.0
2025-03-18 14:05:00,125.72,125.82,125.64,125.76,35691.0,125.1351,125.2346,125.0554,125.1749,35691.0
2025-03-18 14:10:00,125.77,125.98,125.76,125.96,43524.0,125.1848,125.3939,125.1749,125.374,43524.0
2025-03-18 14:15:00,125.94,126.12,125.94,126.1,52661.0,125.354,125.5332,125.354,125.5133,52661.0
2025-03-18 14:20:00,126.1,126.32,126.08,126.27,52155.0,125.5133,125.7323,125.4934,125.6825,52155.0
2025-03-18 14:25:00,126.27,126.3,126.06,126.09,24797.0,125.6825,125.7124,125.4735,125.5033,24797.0
2025-03-18 14:30:00,126.08,126.22,126.08,126.21,22955.0,125.4934,125.6327,125.4934,125.6228,22955.0
2025-03-18 14:35:00,126.21,126.28,126.2,126.22,17755.0,125.6228,125.6925,125.6128,125.6327,17755.0
2025-03-18 14:40:00,126.21,126.22,126.07,126.08,21846.0,125.6228,125.6327,125.4834,125.4934,21846.0
2025-03-18 14:45:00,126.08,126.12,125.99,126.09,33454.0,125.4934,125.5332,125.4038,125.5033,33454.0
2025-03-18 14:50:00,126.08,126.11,126.0,126.08,22043.0,125.4934,125.5233,125.4138,125.4934,22043.0
2025-03-18 14:55:00,126.06,126.19,126.0,126.13,28106.0,125.4735,125.6029,125.4138,125.5432,28106.0
2025-03-18 15:00:00,126.13,126.13,125.91,125.95,89932.0,125.5432,125.5432,125.3242,125.364,89932.0
2025-03-18 15:05:00,125.94,126.11,125.84,126.1,63712.0,125.354,125.5233,125.2545,125.5133,63712.0
2025-03-18 15:10:00,126.1,126.21,125.93,125.98,56732.0,125.5133,125.6228,125.3441,125.3939,56732.0
2025-03-18 15:15:00,125.98,126.38,125.96,126.34,84229.0,125.3939,125.792,125.374,125.7522,84229.0
2025-03-18 15:20:00,126.34,126.43,126.2,126.38,47885.0,125.7522,125.8418,125.6128,125.792,47885.0
2025-03-18 15:25:00,126.38,126.38,126.21,126.32,72727.0,125.792,125.792,125.6228,125.7323,72727.0
2025-03-18 15:30:00,126.32,126.46,126.2,126.46,65072.0,125.7323,125.8716,125.6128,125.8716,65072.0
2025-03-18 15:35:00,126.44,126.44,126.13,126.3,65179.0,125.8517,125.8517,125.5432,125.7124,65179.0
2025-03-18 15:40:00,126.3,126.45,126.24,126.42,45258.0,125.7124,125.8617,125.6527,125.8318,45258.0
2025-03-18 15:45:00,126.39,126.43,126.31,126.39,59510.0,125.802,125.8418,125.7223,125.802,59510.0
2025-03-18 15:50:00,126.39,126.58,126.39,126.52,82707.0,125.802,125.9911,125.802,125.9313,82707.0
2025-03-18 15:55:00,126.53,126.53,126.12,126.31,364147.0,125.9413,125.9413,125.5332,125.7223,364147.0
2025-03-19 09:30:00,126.33,126.88,125.77,126.78,148788.0,125.7422,126.2897,125.1848,126.1901,148788.0
2025-03-19 09:35:00,126.78,126.78,126.17,126.54,59391.0,126.1901,126.1901,125.583,125.9513,59391.0
2025-03-19 09:40:00,126.51,126.72,126.41,126.62,33331.0,125.9214,126.1304,125.8219,126.0309,33331.0
2025-03-19 09:45:00,126.62,126.84,126.57,126.65,26214.0,126.0309,126.2499,125.9811,126.0607,26214.0
2025-03-19 09:50:00,126.62,127.0,126.61,126.68,24870.0,126.0309,126.4091,126.0209,126.0906,24870.0
2025-03-19 09:55:00,126.69,126.97,126.68,126.75,86253.0,126.1006,126.3793,126.0906,126.1603,86253.0
2025-03-19 10:00:00,126.75,126.89,126.72,126.87,29107.0,126.1603,126.2996,126.1304,126.2797,29107.0
2025-03-19 10:05:00,126.85,126.95,126.68,126.84,35594.0,126.2598,126.3593,126.0906,126.2499,35594.0
2025-03-19 10:10:00,126.82,126.92,126.77,126.87,20700.0,126.23,126.3295,126.1802,126.2797,20700.0
2025-03-19 10:15:00,126.88,126.91,126.63,126.77,33031.0,126.2897,126.3195,126.0408,126.1802,33031.0
2025-03-19 10:20:00,126.77,126.95,126.66,126.71,22022.0,126.1802,126.3593,126.0707,126.1205,22022.0
2025-03-19 10:25:00,126.72,126.81,126.59,126.66,45186.0,126.1304,126.22,126.001,126.0707,45186.0
2025-03-19 10:30:00,126.66,126.68,126.59,126.64,16252.0,126.0707,126.0906,126.001,126.0508,16252.0
2025-03-19 10:35:00,126.65,126.69,126.57,126.62,13403.0,126.0607,126.1006,125.9811,126.0309,13403.0
2025-03-19 10:40:00,126.61,126.8,126.61,126.7,17127.0,126.0209,126.21,126.0209,126.1105,17127.0
2025-03-19 10:45:00,126.7,126.85,126.64,126.73,16355.0,126.1105,126.2598,126.0508,126.1404,16355.0
2025-03-19 10:50:00,126.74,126.77,126.65,126.69,9701.0,126.1503,126.1802,126.0607,126.1006,9701.0
2025-03-19 10:55:00,126.7,126.74,126.64,126.64,16467.0,126.1105,126.1503,126.0508,126.0508,16467.0
2025-03-19 11:00:00,126.65,126.7,126.61,126.69,12052.0,126.0607,126.1105,126.0209,126.1006,12052.0
2025-03-19 11:05:00,126.66,126.7,126.65,126.69,7506.0,126.0707,126.1105,126.0607,126.1006,7506.0
2025-03-19 11:10:00,126.69,126.78,126.64,126.78,18154.0,126.1006,126.1901,126.0508,126.1901,18154.0
2025-03-19 11:15:00,126.77,126.77,126.61,126.65,12406.0,126.1802,126.1802,126.0209,126.0607,12406.0
2025-03-19 11:20:00,126.64,126.75,126.62,126.68,12667.0,126.0508,126.1603,126.0309,126.0906,12667.0
2025-03-19 11:25:00,126.66,126.75,126.65,126.75,9198.0,126.0707,126.1603,126.0607,126.1603,9198.0
2025-03-19 11:30:00,126.75,126.77,126.7,126.72,11140.0,126.1603,126.1802,126.1105,126.1304,11140.0
2025-03-19 11:35:00,126.71,126.83,126.68,126.8,18826.0,126.1205,126.2399,126.0906,126.21,18826.0
2025-03-19 11:40:00,126.8,126.8,126.66,126.68,10024.0,126.21,126.21,126.0707,126.0906,10024.0
2025-03-19 11:45:00,126.69,126.82,126.67,126.82,16014.0,126.1006,126.23,126.0807,126.23,16014.0
2025-03-19 11:50:00,126.85,126.94,126.83,126.91,16734.0,126.2598,126.3494,126.2399,126.3195,16734.0
2025-03-19 11:55:00,126.91,126.91,126.78,126.82,19106.0,126.3195,126.3195,126.1901,126.23,19106.0
2025-03-19 12:00:00,126.83,126.84,126.74,126.79,9228.0,126.2399,126.2499,126.1503,126.2001,9228.0
2025-03-19 12:05:00,126.8,126.91,126.8,126.89,9391.0,126.21,126.3195,126.21,126.2996,9391.0
2025-03-19 12:10:00,126.89,126.98,126.83,126.83,16749.0,126.2996,126.3892,126.2399,126.2399,16749.0
2025-03-19 12:15:00,126.83,126.94,126.81,126.92,21252.0,126.2399,126.3494,126.22,126.3295,21252.0
2025-03-19 12:20:00,126.91,126.94,126.81,126.86,17925.0,126.3195,126.3494,126.22,126.2698,17925.0
2025-03-19 12:25:00,126.85,126.97,126.84,126.95,30963.0,126.2598,126.3793,126.2499,126.3593,30963.0
2025-03-19 12:30:00,126.96,126.97,126.84,126.92,19330.0,126.3693,126.3793,126.2499,126.3295,19330.0
2025-03-19 12:35:00,126.94,126.94,126.81,126.82,57091.0,126.3494,126.3494,126.22,126.23,57091.0
2025-03-19 12:40:00,126.81,126.86,126.78,126.83,5344.0,126.22,126.2698,126.1901,126.2399,5344.0
2025-03-19 12:45:00,126.84,126.91,126.84,126.9,9198.0,126.2499,126.3195,126.2499,126.3096,9198.0
2025-03-19 12:50:00,126.91,126.99,126.9,126.95,14043.0,126.3195,126.3992,126.3096,126.3593,14043.0
2025-03-19 12:55:00,126.95,126.95,126.86,126.9,9976.0,126.3593,126.3593,126.2698,126.3096,9976.0
2025-03-19 13:00:00,126.89,126.89,126.76,126.77,18462.0,126.2996,126.2996,126.1702,126.1802,18462.0
2025-03-19 13:05:00,126.75,126.75,126.65,126.71,11695.0,126.1603,126.1603,126.0607,126.1205,11695.0
2025-03-19 13:10:00,126.69,126.69,126.6,126.61,10379.0,126.1006,126.1006,126.011,126.0209,10379.0
2025-03-19 13:15:00,126.58,126.59,126.49,126.58,8587.0,125.9911,126.001,125.9015,125.9911,8587.0
2025-03-19 13:20:00,126.58,126.6,126.53,126.53,7065.0,125.9911,126.011,125.9413,125.9413,7065.0
2025-03-19 13:25:00,126.52,126.52,126.47,126.49,8529.0,125.9313,125.9313,125.8816,125.9015,8529.0
2025-03-19 13:30:00,126.49,126.49,126.37,126.39,28122.0,125.9015,125.9015,125.782,125.802,28122.0
2025-03-19 13:35:00,126.39,126.5,126.38,126.5,8473.0,125.802,125.9114,125.792,125.9114,8473.0
2025-03-19 13:40:00,126.48,126.49,126.41,126.42,11696.0,125.8915,125.9015,125.8219,125.8318,11696.0
2025-03-19 13:45:00,126.41,126.41,126.22,126.27,13961.0,125.8219,125.8219,125.6327,125.6825,13961.0
2025-03-19 13:50:00,126.26,126.35,126.26,126.32,9796.0,125.6726,125.7621,125.6726,125.7323,9796.0
2025-03-19 13:55:00,126.31,126.39,126.29,126.34,17992.0,125.7223,125.802,125.7024,125.7522,17992.0
2025-03-19 14:00:00,126.35,126.54,126.13,126.54,37627.0,125.7621,125.9513,125.5432,125.9513,37627.0
2025-03-19 14:05:00,126.49,126.61,126.36,126.61,36788.0,125.9015,126.0209,125.7721,126.0209,36788.0
2025-03-19 14:10:00,126.58,126.67,126.56,126.6,21786.0,125.9911,126.0807,125.9712,126.011,21786.0
2025-03-19 14:15:00,126.6,126.67,126.54,126.55,13162.0,126.011,126.0807,125.9513,125.9612,13162.0
2025-03-19 14:20:00,126.53,126.57,126.45,126.51,36203.0,125.9413,125.9811,125.8617,125.9214,36203.0
2025-03-19 14:25:00,126.53,126.54,126.41,126.42,13145.0,125.9413,125.9513,125.8219,125.8318,13145.0
2025-03-19 14:30:00,126.44,126.72,126.44,126.56,13778.0,125.8517,126.1304,125.8517,125.9712,13778.0
2025-03-19 14:35:00,126.6,126.67,126.52,126.53,15514.0,126.011,126.0807,125.9313,125.9413,15514.0
2025-03-19 14:40:00,126.54,126.92,126.52,126.9,15605.0,125.9513,126.3295,125.9313,126.3096,15605.0
2025-03-19 14:45:00,126.89,126.94,126.76,126.89,16177.0,126.2996,126.3494,126.1702,126.2996,16177.0
2025-03-19 14:50:00,126.87,127.05,126.83,126.9,14693.0,126.2797,126.4589,126.2399,126.3096,14693.0
2025-03-19 14:55:00,126.89,127.1,126.89,126.97,13994.0,126.2996,126.5087,126.2996,126.3793,13994.0
2025-03-19 15:00:00,126.97,127.01,126.91,126.98,23039.0,126.3793,126.4191,126.3195,126.3892,23039.0
2025-03-19 15:05:00,126.96,127.36,126.96,127.34,14507.0,126.3693,126.7674,126.3693,126.7475,14507.0
2025-03-19 15:10:00,127.39,127.52,127.34,127.43,15962.0,126.7973,126.9267,126.7475,126.8371,15962.0
2025-03-19 15:15:00,127.45,127.54,127.32,127.49,22214.0,126.857,126.9466,126.7276,126.8968,22214.0
2025-03-19 15:20:00,127.5,127.51,127.33,127.37,16662.0,126.9068,126.9167,126.7376,126.7774,16662.0
2025-03-19 15:25:00,127.33,127.41,127.24,127.41,26103.0,126.7376,126.8172,126.648,126.8172,26103.0
2025-03-19 15:30:00,127.41,127.51,127.23,127.51,41146.0,126.8172,126.9167,126.638,126.9167,41146.0
2025-03-19 15:35:00,127.53,127.67,127.43,127.47,70469.0,126.9367,127.076,126.8371,126.8769,70469.0
2025-03-19 15:40:00,127.43,127.64,127.36,127.62,61325.0,126.8371,127.0461,126.7674,127.0262,61325.0
2025-03-19 15:45:00,127.63,127.78,127.57,127.7,141789.0,127.0362,127.1855,126.9765,127.1059,141789.0
2025-03-19 15:50:00,127.71,127.71,127.29,127.64,144761.0,127.1158,127.1158,126.6978,127.0461,144761.0
2025-03-19 15:55:00,127.63,127.75,127.4,127.43,427484.0,127.0362,127.1556,126.8073,126.8371,427484.0
2025-03-20 09:30:00,127.33,127.42,127.17,127.42,72793.0,126.7376,126.8272,126.5783,126.8272,72793.0
2025-03-20 09:35:00,127.42,127.61,127.18,127.25,40740.0,126.8272,127.0163,126.5883,126.658,40740.0
2025-03-20 09:40:00,127.25,127.71,127.18,127.63,14047.0,126.658,127.1158,126.5883,127.0362,14047.0
2025-03-20 09:45:00,127.57,127.57,127.1,127.21,34160.0,126.9765,126.9765,126.5087,126.6181,34160.0
2025-03-20 09:50:00,127.19,127.37,127.11,127.32,14993.0,126.5982,126.7774,126.5186,126.7276,14993.0
2025-03-20 09:55:00,127.32,127.61,127.3,127.49,19168.0,126.7276,127.0163,126.7077,126.8968,19168.0
2025-03-20 10:00:00,127.49,127.76,127.48,127.65,49852.0,126.8968,127.1656,126.8869,127.0561,49852.0
2025-03-20 10:05:00,127.65,127.74,127.6,127.61,50723.0,127.0561,127.1457,127.0063,127.0163,50723.0
2025-03-20 10:10:00,127.59,127.71,127.58,127.66,26537.0,126.9964,127.1158,126.9864,127.066,26537.0
2025-03-20 10:15:00,127.67,127.72,127.52,127.56,83269.0,127.076,127.1258,126.9267,126.9665,83269.0
2025-03-20 10:20:00,127.56,127.59,127.14,127.22,82786.0,126.9665,126.9964,126.5485,126.6281,82786.0
2025-03-20 10:25:00,127.22,127.34,127.1,127.19,57584.0,126.6281,126.7475,126.5087,126.5982,57584.0
2025-03-20 10:30:00,127.18,127.19,126.78,126.83,36045.0,126.5883,126.5982,126.1901,126.2399,36045.0
2025-03-20 10:35:00,126.77,126.88,126.49,126.77,56931.0,126.1802,126.2897,125.9015,126.1802,56931.0
2025-03-20 10:40:00,126.79,126.96,126.77,126.87,42040.0,126.2001,126.3693,126.1802,126.2797,42040.0
2025-03-20 10:45:00,126.85,127.37,126.85,127.25,25941.0,126.2598,126.7774,126.2598,126.658,25941.0
2025-03-20 10:50:00,127.27,127.3,127.12,127.2,30361.0,126.6779,126.7077,126.5286,126.6082,30361.0
2025-03-20 10:55:00,127.19,127.38,127.09,127.2,147831.0,126.5982,126.7873,126.4987,126.6082,147831.0
2025-03-20 11:00:00,127.21,127.34,127.07,127.22,39635.0,126.6181,126.7475,126.4788,126.6281,39635.0
2025-03-20 11:05:00,127.21,127.23,126.99,127.14,61156.0,126.6181,126.638,126.3992,126.5485,61156.0
2025-03-20 11:10:00,127.16,127.23,127.03,127.12,20391.0,126.5684,126.638,126.439,126.5286,20391.0
2025-03-20 11:15:00,127.12,127.13,126.93,126.94,25292.0,126.5286,126.5385,126.3394,126.3494,25292.0
2025-03-20 11:20:00,126.94,126.94,126.74,126.74,28137.0,126.3494,126.3494,126.1503,126.1503,28137.0
2025-03-20 11:25:00,126.73,126.8,126.65,126.71,32973.0,126.1404,126.21,126.0607,126.1205,32973.0
2025-03-20 11:30:00,126.7,126.92,126.69,126.82,16932.0,126.1105,126.3295,126.1006,126.23,16932.0
2025-03-20 11:35:00,126.84,127.19,126.82,127.13,11001.0,126.2499,126.5982,126.23,126.5385,11001.0
2025-03-20 11:40:00,127.17,127.33,127.15,127.3,10564.0,126.5783,126.7376,126.5584,126.7077,10564.0
2025-03-20 11:45:00,127.3,127.3,127.16,127.25,28575.0,126.7077,126.7077,126.5684,126.658,28575.0
2025-03-20 11:50:00,127.24,127.45,127.2,127.45,24917.0,126.648,126.857,126.6082,126.857,24917.0
2025-03-20 11:55:00,127.46,127.47,127.28,127.35,23907.0,126.867,126.8769,126.6878,126.7575,23907.0
2025-03-20 12:00:00,127.34,127.38,127.18,127.23,19923.0,126.7475,126.7873,126.5883,126.638,19923.0
2025-03-20 12:05:00,127.21,127.28,127.12,127.24,14339.0,126.6181,126.6878,126.5286,126.648,14339.0
2025-03-20 12:10:00,127.23,127.25,127.13,127.21,13343.0,126.638,126.658,126.5385,126.6181,13343.0
2025-03-20 12:15:00,127.19,127.33,127.17,127.32,14419.0,126.5982,126.7376,126.5783,126.7276,14419.0
2025-03-20 12:20:00,127.31,127.31,127.17,127.18,11545.0,126.7177,126.7177,126.5783,126.5883,11545.0
2025-03-20 12:25:00,127.18,127.27,127.07,127.11,21382.0,126.5883,126.6779,126.4788,126.5186,21382.0
2025-03-20 12:30:00,127.13,127.25,127.05,127.14,19292.0,126.5385,126.658,126.4589,126.5485,19292.0
2025-03-20 12:35:00,127.11,127.17,127.06,127.14,10120.0,126.5186,126.5783,126.4688,126.5485,10120.0
2025-03-20 12:40:00,127.12,127.32,127.11,127.31,13524.0,126.5286,126.7276,126.5186,126.7177,13524.0
2025-03-20 12:45:00,127.31,127.4,127.27,127.28,25949.0,126.7177,126.8073,126.6779,126.6878,25949.0
2025-03-20 12:50:00,127.25,127.39,127.23,127.33,14481.0,126.658,126.7973,126.638,126.7376,14481.0
2025-03-20 12:55:00,127.36,127.4,127.28,127.31,7642.0,126.7674,126.8073,126.6878,126.7177,7642.0
2025-03-20 13:00:00,127.28,127.34,127.26,127.33,21532.0,126.6878,126.7475,126.6679,126.7376,21532.0
2025-03-20 13:05:00,127.34,127.44,127.32,127.42,12068.0,126.7475,126.8471,126.7276,126.8272,12068.0
2025-03-20 13:10:00,127.41,127.42,127.31,127.32,7943.0,126.8172,126.8272,126.7177,126.7276,7943.0
2025-03-20 13:15:00,127.33,127.34,127.13,127.16,14125.0,126.7376,126.7475,126.5385,126.5684,14125.0
2025-03-20 13:20:00,127.16,127.19,127.02,127.03,17528.0,126.5684,126.5982,126.429,126.439,17528.0
2025-03-20 13:25:00,127.01,127.01,126.82,126.83,14016.0,126.4191,126.4191,126.23,126.2399,14016.0
2025-03-20 13:30:00,126.84,126.98,126.84,126.98,13543.0,126.2499,126.3892,126.2499,126.3892,13543.0
2025-03-20 13:35:00,126.98,127.08,126.89,127.07,11056.0,126.3892,126.4887,126.2996,126.4788,11056.0
2025-03-20 13:40:00,127.07,127.09,126.99,127.08,7339.0,126.4788,126.4987,126.3992,126.4887,7339.0
2025-03-20 13:45:00,127.08,127.11,127.0,127.01,16596.0,126.4887,126.5186,126.4091,126.4191,16596.0
2025-03-20 13:50:00,127.01,127.03,126.83,126.83,10474.0,126.4191,126.439,126.2399,126.2399,10474.0
2025-03-20 13:55:00,126.85,126.85,126.69,126.73,19186.0,126.2598,126.2598,126.1006,126.1404,19186.0
2025-03-20 14:00:00,126.75,126.84,126.64,126.64,18873.0,126.1603,126.2499,126.0508,126.0508,18873.0
2025-03-20 14:05:00,126.65,126.83,126.62,126.77,15406.0,126.0607,126.2399,126.0309,126.1802,15406.0
2025-03-20 14:10:00,126.78,126.91,126.76,126.77,16870.0,126.1901,126.3195,126.1702,126.1802,16870.0
2025-03-20 14:15:00,126.78,126.81,126.68,126.78,15939.0,126.1901,126.22,126.0906,126.1901,15939.0
2025-03-20 14:20:00,126.75,126.75,126.63,126.66,12788.0,126.1603,126.1603,126.0408,126.0707,12788.0
2025-03-20 14:25:00,126.64,126.73,126.59,126.62,10065.0,126.0508,126.1404,126.001,126.0309,10065.0
2025-03-20 14:30:00,126.61,126.64,126.55,126.64,11865.0,126.0209,126.0508,125.9612,126.0508,11865.0
2025-03-20 14:35:00,126.63,126.74,126.63,126.72,9887.0,126.0408,126.1503,126.0408,126.1304,9887.0
2025-03-20 14:40:00,126.72,126.73,126.65,126.7,14087.0,126.1304,126.1404,126.0607,126.1105,14087.0
2025-03-20 14:45:00,126.7,126.73,126.65,126.72,13869.0,126.1105,126.1404,126.0607,126.1304,13869.0
2025-03-20 14:50:00,126.74,126.87,126.73,126.82,11354.0,126.1503,126.2797,126.1404,126.23,11354.0
2025-03-20 14:55:00,126.82,126.82,126.66,126.67,15314.0,126.23,126.23,126.0707,126.0807,15314.0
2025-03-20 15:00:00,126.66,126.74,126.56,126.61,25284.0,126.0707,126.1503,125.9712,126.0209,25284.0
2025-03-20 15:05:00,126.6,126.63,126.41,126.45,27894.0,126.011,126.0408,125.8219,125.8617,27894.0
2025-03-20 15:10:00,126.45,126.6,126.44,126.55,34412.0,125.8617,126.011,125.8517,125.9612,34412.0
2025-03-20 15:15:00,126.55,126.61,126.5,126.55,28134.0,125.9612,126.0209,125.9114,125.9612,28134.0
2025-03-20 15:20:00,126.57,126.66,126.56,126.64,25669.0,125.9811,126.0707,125.9712,126.0508,25669.0
2025-03-20 15:25:00,126.64,126.65,126.38,126.41,100598.0,126.0508,126.0607,125.792,125.8219,100598.0
2025-03-20 15:30:00,126.41,126.57,126.41,126.45,44867.0,125.8219,125.9811,125.8219,125.8617,44867.0
2025-03-20 15:35:00,126.44,126.64,126.4,126.54,53580.0,125.8517,126.0508,125.8119,125.9513,53580.0
2025-03-20 15:40:00,126.54,126.72,126.53,126.72,36455.0,125.9513,126.1304,125.9413,126.1304,36455.0
2025-03-20 15:45:00,126.72,126.86,126.71,126.86,38786.0,126.1304,126.2698,126.1205,126.2698,38786.0
2025-03-20 15:50:00,126.84,126.92,126.77,126.9,85701.0,126.2499,126.3295,126.1802,126.3096,85701.0
2025-03-20 15:55:00,126.91,126.97,126.67,126.78,296891.0,126.3195,126.3793,126.0807,126.1901,296891.0
2025-03-21 09:30:00,126.33,126.61,126.27,126.43,9081.0,125.7422,126.0209,125.6825,125.8418,9081.0
2025-03-21 09:35:00,126.48,126.81,125.49,126.2,1207304.0,125.8915,126.22,124.9061,125.6128,1207304.0
2025-03-21 09:40:00,126.19,126.62,126.02,126.03,40852.0,125.6029,126.0309,125.4337,125.4436,40852.0
2025-03-21 09:45:00,126.09,126.34,125.92,126.13,30206.0,125.5033,125.7522,125.3341,125.5432,30206.0
2025-03-21 09:50:00,126.13,126.33,126.05,126.1,22486.0,125.5432,125.7422,125.4635,125.5133,22486.0
2025-03-21 09:55:00,126.14,126.32,126.09,126.3,21598.0,125.5531,125.7323,125.5033,125.7124,21598.0
2025-03-21 10:00:00,126.31,126.35,125.95,126.06,17278.0,125.7223,125.7621,125.364,125.4735,17278.0
2025-03-21 10:05:00,126.04,126.21,125.91,126.11,18836.0,125.4536,125.6228,125.3242,125.5233,18836.0
2025-03-21 10:10:00,126.1,126.16,125.96,126.12,19806.0,125.5133,125.573,125.374,125.5332,19806.0
2025-03-21 10:15:00,126.09,126.36,126.01,126.28,29323.0,125.5033,125.7721,125.4237,125.6925,29323.0
2025-03-21 10:20:00,126.24,126.41,126.24,126.28,12449.0,125.6527,125.8219,125.6527,125.6925,12449.0
2025-03-21 10:25:00,126.31,126.34,126.11,126.19,12699.0,125.7223,125.7522,125.5233,125.6029,12699.0
2025-03-21 10:30:00,126.19,126.22,125.96,125.99,19045.0,125.6029,125.6327,125.374,125.4038,19045.0
2025-03-21 10:35:00,125.97,126.05,125.93,126.0,16796.0,125.3839,125.4635,125.3441,125.4138,16796.0
2025-03-21 10:40:00,126.0,126.14,125.95,126.01,16957.0,125.4138,125.5531,125.364,125.4237,16957.0
2025-03-21 10:45:00,126.01,126.15,125.98,126.15,16893.0,125.4237,125.5631,125.3939,125.5631,16893.0
2025-03-21 10:50:00,126.08,126.24,126.08,126.23,15478.0,125.4934,125.6527,125.4934,125.6427,15478.0
2025-03-21 10:55:00,126.22,126.5,126.21,126.46,18825.0,125.6327,125.9114,125.6228,125.8716,18825.0
2025-03-21 11:00:00,126.46,126.49,126.35,126.45,20262.0,125.8716,125.9015,125.7621,125.8617,20262.0
2025-03-21 11:05:00,126.43,126.56,126.33,126.51,19101.0,125.8418,125.9712,125.7422,125.9214,19101.0
2025-03-21 11:10:00,126.5,126.58,126.33,126.34,15571.0,125.9114,125.9911,125.7422,125.7522,15571.0
2025-03-21 11:15:00,126.36,126.39,126.27,126.34,14542.0,125.7721,125.802,125.6825,125.7522,14542.0
2025-03-21 11:20:00,126.32,126.33,126.23,126.28,12700.0,125.7323,125.7422,125.6427,125.6925,12700.0
2025-03-21 11:25:00,126.29,126.31,126.15,126.18,15185.0,125.7024,125.7223,125.5631,125.5929,15185.0
2025-03-21 11:30:00,126.19,126.31,126.11,126.19,11368.0,125.6029,125.7223,125.5233,125.6029,11368.0
2025-03-21 11:35:00,126.21,126.28,126.2,126.21,13384.0,125.6228,125.6925,125.6128,125.6228,13384.0
2025-03-21 11:40:00,126.21,126.26,126.05,126.09,16095.0,125.6228,125.6726,125.4635,125.5033,16095.0
2025-03-21 11:45:00,126.13,126.21,126.1,126.15,13168.0,125.5432,125.6228,125.5133,125.5631,13168.0
2025-03-21 11:50:00,126.13,126.18,126.04,126.12,41370.0,125.5432,125.5929,125.4536,125.5332,41370.0
2025-03-21 11:55:00,126.13,126.22,126.13,126.14,10977.0,125.5432,125.6327,125.5432,125.5531,10977.0
2025-03-21 12:00:00,126.14,126.2,126.06,126.15,17428.0,125.5531,125.6128,125.4735,125.5631,17428.0
2025-03-21 12:05:00,126.14,126.16,126.05,126.09,21955.0,125.5531,125.573,125.4635,125.5033,21955.0
2025-03-21 12:10:00,126.12,126.17,126.08,126.13,23465.0,125.5332,125.583,125.4934,125.5432,23465.0
2025-03-21 12:15:00,126.14,126.23,126.13,126.18,20727.0,125.5531,125.6427,125.5432,125.5929,20727.0
2025-03-21 12:20:00,126.17,126.27,126.11,126.27,18558.0,125.583,125.6825,125.5233,125.6825,18558.0
2025-03-21 12:25:00,126.27,126.48,126.25,126.4,22040.0,125.6825,125.8915,125.6626,125.8119,22040.0
2025-03-21 12:30:00,126.36,126.41,126.26,126.27,19491.0,125.7721,125.8219,125.6726,125.6825,19491.0
2025-03-21 12:35:00,126.29,126.32,126.14,126.23,35109.0,125.7024,125.7323,125.5531,125.6427,35109.0
2025-03-21 12:40:00,126.22,126.25,126.08,126.1,10465.0,125.6327,125.6626,125.4934,125.5133,10465.0
2025-03-21 12:45:00,126.13,126.36,126.13,126.33,10025.0,125.5432,125.7721,125.5432,125.7422,10025.0
2025-03-21 12:50:00,126.32,126.33,126.23,126.23,10257.0,125.7323,125.7422,125.6427,125.6427,10257.0
2025-03-21 12:55:00,126.25,126.46,126.24,126.42,14727.0,125.6626,125.8716,125.6527,125.8318,14727.0
2025-03-21 13:00:00,126.42,126.51,126.35,126.5,17995.0,125.8318,125.9214,125.7621,125.9114,17995.0
2025-03-21 13:05:00,126.5,126.56,126.48,126.56,11382.0,125.9114,125.9712,125.8915,125.9712,11382.0
2025-03-21 13:10:00,126.57,126.58,126.47,126.48,11791.0,125.9811,125.9911,125.8816,125.8915,11791.0
2025-03-21 13:15:00,126.47,126.52,126.38,126.4,11978.0,125.8816,125.9313,125.792,125.8119,11978.0
2025-03-21 13:20:00,126.38,126.54,126.34,126.46,10733.0,125.792,125.9513,125.7522,125.8716,10733.0
2025-03-21 13:25:00,126.45,126.45,126.24,126.24,10471.0,125.8617,125.8617,125.6527,125.6527,10471.0
2025-03-21 13:30:00,126.25,126.28,126.2,126.27,15455.0,125.6626,125.6925,125.6128,125.6825,15455.0
2025-03-21 13:35:00,126.28,126.34,126.26,126.32,20598.0,125.6925,125.7522,125.6726,125.7323,20598.0
2025-03-21 13:40:00,126.32,126.5,126.31,126.45,15709.0,125.7323,125.9114,125.7223,125.8617,15709.0
2025-03-21 13:45:00,126.43,126.55,126.43,126.54,15447.0,125.8418,125.9612,125.8418,125.9513,15447.0
2025-03-21 13:50:00,126.52,126.53,126.3,126.32,56318.0,125.9313,125.9413,125.7124,125.7323,56318.0
2025-03-21 13:55:00,126.38,126.4,126.23,126.26,26581.0,125.792,125.8119,125.6427,125.6726,26581.0
2025-03-21 14:00:00,126.26,126.32,126.25,126.32,18557.0,125.6726,125.7323,125.6626,125.7323,18557.0
2025-03-21 14:05:00,126.31,126.32,126.11,126.15,27491.0,125.7223,125.7323,125.5233,125.5631,27491.0
2025-03-21 14:10:00,126.13,126.15,126.05,126.09,43642.0,125.5432,125.5631,125.4635,125.5033,43642.0
2025-03-21 14:15:00,126.1,126.18,126.05,126.17,29350.0,125.5133,125.5929,125.4635,125.583,29350.0
2025-03-21 14:20:00,126.16,126.18,126.05,126.07,21581.0,125.573,125.5929,125.4635,125.4834,21581.0
2025-03-21 14:25:00,126.06,126.14,125.99,126.07,105056.0,125.4735,125.5531,125.4038,125.4834,105056.0
2025-03-21 14:30:00,126.07,126.17,126.05,126.13,27942.0,125.4834,125.583,125.4635,125.5432,27942.0
2025-03-21 14:35:00,126.13,126.18,126.06,126.17,11936.0,125.5432,125.5929,125.4735,125.583,11936.0
2025-03-21 14:40:00,126.17,126.22,126.13,126.18,12406.0,125.583,125.6327,125.5432,125.5929,12406.0
2025-03-21 14:45:00,126.2,126.2,126.09,126.17,15302.0,125.6128,125.6128,125.5033,125.583,15302.0
2025-03-21 14:50:00,126.18,126.2,126.08,126.08,17160.0,125.5929,125.6128,125.4934,125.4934,17160.0
2025-03-21 14:55:00,126.07,126.15,126.05,126.06,18148.0,125.4834,125.5631,125.4635,125.4735,18148.0
2025-03-21 15:00:00,126.05,126.09,125.88,125.9,38844.0,125.4635,125.5033,125.2943,125.3142,38844.0
2025-03-21 15:05:00,125.91,125.94,125.83,125.87,31117.0,125.3242,125.354,125.2446,125.2844,31117.0
2025-03-21 15:10:00,125.87,125.88,125.81,125.86,36740.0,125.2844,125.2943,125.2247,125.2744,36740.0
2025-03-21 15:15:00,125.85,125.88,125.69,125.79,30037.0,125.2645,125.2943,125.1052,125.2047,30037.0
2025-03-21 15:20:00,125.8,125.87,125.72,125.86,21670.0,125.2147,125.2844,125.1351,125.2744,21670.0
2025-03-21 15:25:00,125.84,125.84,125.73,125.74,25201.0,125.2545,125.2545,125.145,125.155,25201.0
2025-03-21 15:30:00,125.74,125.9,125.72,125.9,45259.0,125.155,125.3142,125.1351,125.3142,45259.0
2025-03-21 15:35:00,125.9,125.99,125.81,125.9,36939.0,125.3142,125.4038,125.2247,125.3142,36939.0
2025-03-21 15:40:00,125.88,125.93,125.82,125.9,34089.0,125.2943,125.3441,125.2346,125.3142,34089.0
2025-03-21 15:45:00,125.9,126.04,125.89,125.98,74079.0,125.3142,125.4536,125.3043,125.3939,74079.0
2025-03-21 15:50:00,126.02,126.3,125.93,126.11,97128.0,125.4337,125.7124,125.3441,125.5233,97128.0
2025-03-21 15:55:00,126.11,126.38,126.06,126.34,376975.0,125.5233,125.792,125.4735,125.7522,376975.0
2025-03-24 09:30:00,127.21,127.21,126.6,127.12,80209.0,126.6181,126.6181,126.011,126.5286,80209.0
2025-03-24 09:35:00,127.1,127.27,126.86,126.99,25465.0,126.5087,126.6779,126.2698,126.3992,25465.0
2025-03-24 09:40:00,126.99,127.36,126.96,127.22,43869.0,126.3992,126.7674,126.3693,126.6281,43869.0
2025-03-24 09:45:00,127.38,127.45,126.7,126.77,17870.0,126.7873,126.857,126.1105,126.1802,17870.0
2025-03-24 09:50:00,126.87,126.95,126.71,126.88,21016.0,126.2797,126.3593,126.1205,126.2897,21016.0
2025-03-24 09:55:00,126.93,127.0,126.78,126.97,28202.0,126.3394,126.4091,126.1901,126.3793,28202.0
2025-03-24 10:00:00,126.96,127.06,126.91,126.97,23022.0,126.3693,126.4688,126.3195,126.3793,23022.0
2025-03-24 10:05:00,126.94,127.03,126.83,126.94,44833.0,126.3494,126.439,126.2399,126.3494,44833.0
2025-03-24 10:10:00,126.94,127.2,126.87,127.08,64360.0,126.3494,126.6082,126.2797,126.4887,64360.0
2025-03-24 10:15:00,127.08,127.43,127.05,127.27,38558.0,126.4887,126.8371,126.4589,126.6779,38558.0
2025-03-24 10:20:00,127.29,127.39,127.17,127.29,77583.0,126.6978,126.7973,126.5783,126.6978,77583.0
2025-03-24 10:25:00,127.29,127.39,127.17,127.21,28100.0,126.6978,126.7973,126.5783,126.6181,28100.0
2025-03-24 10:30:00,127.21,127.55,127.19,127.55,16878.0,126.6181,126.9566,126.5982,126.9566,16878.0
2025-03-24 10:35:00,127.55,127.65,127.45,127.5,117671.0,126.9566,127.0561,126.857,126.9068,117671.0
2025-03-24 10:40:00,127.51,127.64,127.46,127.62,18452.0,126.9167,127.0461,126.867,127.0262,18452.0
2025-03-24 10:45:00,127.61,127.84,127.61,127.71,23740.0,127.0163,127.2452,127.0163,127.1158,23740.0
2025-03-24 10:50:00,127.7,127.74,127.55,127.55,16080.0,127.1059,127.1457,126.9566,126.9566,16080.0
2025-03-24 10:55:00,127.59,127.59,127.24,127.28,50818.0,126.9964,126.9964,126.648,126.6878,50818.0
2025-03-24 11:00:00,127.37,127.45,127.31,127.37,16353.0,126.7774,126.857,126.7177,126.7774,16353.0
2025-03-24 11:05:00,127.45,127.58,127.36,127.45,13304.0,126.857,126.9864,126.7674,126.857,13304.0
2025-03-24 11:10:00,127.44,127.5,127.39,127.43,12205.0,126.8471,126.9068,126.7973,126.8371,12205.0
2025-03-24 11:15:00,127.45,127.52,127.41,127.41,14164.0,126.857,126.9267,126.8172,126.8172,14164.0
2025-03-24 11:20:00,127.43,127.45,127.36,127.43,8080.0,126.8371,126.857,126.7674,126.8371,8080.0
2025-03-24 11:25:00,127.47,127.56,127.44,127.44,20389.0,126.8769,126.9665,126.8471,126.8471,20389.0
2025-03-24 11:30:00,127.42,127.44,127.36,127.42,7824.0,126.8272,126.8471,126.7674,126.8272,7824.0
2025-03-24 11:35:00,127.45,127.54,127.37,127.37,20624.0,126.857,126.9466,126.7774,126.7774,20624.0
2025-03-24 11:40:00,127.37,127.52,127.32,127.52,11006.0,126.7774,126.9267,126.7276,126.9267,11006.0
2025-03-24 11:45:00,127.52,127.68,127.48,127.48,12621.0,126.9267,127.086,126.8869,126.8869,12621.0
2025-03-24 11:50:00,127.49,127.57,127.47,127.55,8717.0,126.8968,126.9765,126.8769,126.9566,8717.0
2025-03-24 11:55:00,127.59,127.67,127.54,127.65,46910.0,126.9964,127.076,126.9466,127.0561,46910.0
2025-03-24 12:00:00,127.68,127.69,127.6,127.61,8350.0,127.086,127.0959,127.0063,127.0163,8350.0
2025-03-24 12:05:00,127.66,127.72,127.64,127.7,14225.0,127.066,127.1258,127.0461,127.1059,14225.0
2025-03-24 12:10:00,127.69,127.69,127.61,127.64,26946.0,127.0959,127.0959,127.0163,127.0461,26946.0
2025-03-24 12:15:00,127.65,127.67,127.55,127.57,21705.0,127.0561,127.076,126.9566,126.9765,21705.0
2025-03-24 12:20:00,127.57,127.64,127.57,127.62,8033.0,126.9765,127.0461,126.9765,127.0262,8033.0
2025-03-24 12:25:00,127.62,127.62,127.45,127.46,9721.0,127.0262,127.0262,126.857,126.867,9721.0
2025-03-24 12:30:00,127.47,127.57,127.46,127.56,16460.0,126.8769,126.9765,126.867,126.9665,16460.0
2025-03-24 12:35:00,127.56,127.56,127.32,127.33,23078.0,126.9665,126.9665,126.7276,126.7376,23078.0
2025-03-24 12:40:00,127.32,127.47,127.31,127.44,8556.0,126.7276,126.8769,126.7177,126.8471,8556.0
2025-03-24 12:45:00,127.46,127.51,127.45,127.48,4930.0,126.867,126.9167,126.857,126.8869,4930.0
2025-03-24 12:50:00,127.47,127.48,127.41,127.42,10171.0,126.8769,126.8869,126.8172,126.8272,10171.0
2025-03-24 12:55:00,127.41,127.42,127.28,127.34,8288.0,126.8172,126.8272,126.6878,126.7475,8288.0
2025-03-24 13:00:00,127.35,127.37,127.29,127.29,9020.0,126.7575,126.7774,126.6978,126.6978,9020.0
2025-03-24 13:05:00,127.28,127.3,127.06,127.21,498047.0,126.6878,126.7077,126.4688,126.6181,498047.0
2025-03-24 13:10:00,127.2,127.2,126.98,127.05,278192.0,126.6082,126.6082,126.3892,126.4589,278192.0
2025-03-24 13:15:00,127.05,127.31,127.04,127.31,14551.0,126.4589,126.7177,126.4489,126.7177,14551.0
2025-03-24 13:20:00,127.33,127.34,127.2,127.24,22026.0,126.7376,126.7475,126.6082,126.648,22026.0
2025-03-24 13:25:00,127.24,127.31,127.23,127.27,15743.0,126.648,126.7177,126.638,126.6779,15743.0
2025-03-24 13:30:00,127.26,127.37,127.25,127.36,19432.0,126.6679,126.7774,126.658,126.7674,19432.0
2025-03-24 13:35:00,127.34,127.36,127.3,127.31,10134.0,126.7475,126.7674,126.7077,126.7177,10134.0
2025-03-24 13:40:00,127.32,127.32,127.18,127.19,20399.0,126.7276,126.7276,126.5883,126.5982,20399.0
2025-03-24 13:45:00,127.18,127.22,127.13,127.16,14123.0,126.5883,126.6281,126.5385,126.5684,14123.0
2025-03-24 13:50:00,127.16,127.17,126.98,126.98,12516.0,126.5684,126.5783,126.3892,126.3892,12516.0
2025-03-24 13:55:00,126.99,127.07,126.97,127.07,17472.0,126.3992,126.4788,126.3793,126.4788,17472.0
2025-03-24 14:00:00,127.06,127.1,126.99,127.05,21120.0,126.4688,126.5087,126.3992,126.4589,21120.0
2025-03-24 14:05:00,127.04,127.07,126.91,127.03,28056.0,126.4489,126.4788,126.3195,126.439,28056.0
2025-03-24 14:10:00,127.01,127.08,126.98,127.0,23646.0,126.4191,126.4887,126.3892,126.4091,23646.0
2025-03-24 14:15:00,126.99,126.99,126.93,126.96,12125.0,126.3992,126.3992,126.3394,126.3693,12125.0
2025-03-24 14:20:00,126.98,126.98,126.87,126.87,12874.0,126.3892,126.3892,126.2797,126.2797,12874.0
2025-03-24 14:25:00,126.86,126.9,126.79,126.83,20189.0,126.2698,126.3096,126.2001,126.2399,20189.0
2025-03-24 14:30:00,126.83,126.87,126.74,126.86,15375.0,126.2399,126.2797,126.1503,126.2698,15375.0
2025-03-24 14:35:00,126.84,126.97,126.83,126.91,15085.0,126.2499,126.3793,126.2399,126.3195,15085.0
2025-03-24 14:40:00,126.93,127.07,126.89,127.06,24187.0,126.3394,126.4788,126.2996,126.4688,24187.0
2025-03-24 14:45:00,127.07,127.07,126.9,126.95,20901.0,126.4788,126.4788,126.3096,126.3593,20901.0
2025-03-24 14:50:00,126.94,127.1,126.93,127.1,12910.0,126.3494,126.5087,126.3394,126.5087,12910.0
2025-03-24 14:55:00,127.1,127.12,127.06,127.09,16269.0,126.5087,126.5286,126.4688,126.4987,16269.0
2025-03-24 15:00:00,127.09,127.09,126.99,127.07,12982.0,126.4987,126.4987,126.3992,126.4788,12982.0
2025-03-24 15:05:00,127.07,127.15,127.01,127.01,10329.0,126.4788,126.5584,126.4191,126.4191,10329.0
2025-03-24 15:10:00,127.0,127.13,126.98,127.13,26134.0,126.4091,126.5385,126.3892,126.5385,26134.0
2025-03-24 15:15:00,127.13,127.22,127.12,127.18,28617.0,126.5385,126.6281,126.5286,126.5883,28617.0
2025-03-24 15:20:00,127.17,127.3,127.16,127.25,19943.0,126.5783,126.7077,126.5684,126.658,19943.0
2025-03-24 15:25:00,127.25,127.27,127.15,127.18,27348.0,126.658,126.6779,126.5584,126.5883,27348.0
2025-03-24 15:30:00,127.18,127.19,127.1,127.18,34281.0,126.5883,126.5982,126.5087,126.5883,34281.0
2025-03-24 15:35:00,127.16,127.24,127.1,127.16,28096.0,126.5684,126.648,126.5087,126.5684,28096.0
2025-03-24 15:40:00,127.17,127.19,127.1,127.16,29994.0,126.5783,126.5982,126.5087,126.5684,29994.0
2025-03-24 15:45:00,127.15,127.31,127.11,127.2,36511.0,126.5584,126.7177,126.5186,126.6082,36511.0
2025-03-24 15:50:00,127.18,127.32,127.08,127.29,60616.0,126.5883,126.7276,126.4887,126.6978,60616.0
2025-03-24 15:55:00,127.29,127.36,127.12,127.19,191554.0,126.6978,126.7674,126.5286,126.5982,191554.0
2025-03-25 09:30:00,127.68,127.8,127.04,127.65,95497.0,127.086,127.2054,126.4489,127.0561,95497.0
2025-03-25 09:35:00,127.65,128.14,127.56,127.77,42446.0,127.0561,127.5438,126.9665,127.1755,42446.0
2025-03-25 09:40:00,127.77,128.01,127.48,127.96,21117.0,127.1755,127.4144,126.8869,127.3646,21117.0
2025-03-25 09:45:00,127.96,128.13,127.78,128.07,36047.0,127.3646,127.5339,127.1855,127.4741,36047.0
2025-03-25 09:50:00,128.01,128.79,127.97,128.63,57322.0,127.4144,128.1908,127.3746,128.0315,57322.0
2025-03-25 09:55:00,128.64,128.65,128.1,128.26,30350.0,128.0415,128.0514,127.504,127.6633,30350.0
2025-03-25 10:00:00,128.25,128.55,128.15,128.47,70071.0,127.6533,127.9519,127.5538,127.8723,70071.0
2025-03-25 10:05:00,128.49,128.54,128.06,128.12,25956.0,127.8922,127.942,127.4642,127.5239,25956.0
2025-03-25 10:10:00,128.12,128.23,127.73,127.79,563222.0,127.5239,127.6334,127.1357,127.1954,563222.0
2025-03-25 10:15:00,127.72,127.77,127.37,127.4,51358.0,127.1258,127.1755,126.7774,126.8073,51358.0
2025-03-25 10:20:00,127.4,127.78,127.31,127.68,30006.0,126.8073,127.1855,126.7177,127.086,30006.0
2025-03-25 10:25:00,127.66,127.75,127.4,127.51,49272.0,127.066,127.1556,126.8073,126.9167,49272.0
2025-03-25 10:30:00,127.47,127.54,127.33,127.36,12123.0,126.8769,126.9466,126.7376,126.7674,12123.0
2025-03-25 10:35:00,127.37,127.37,127.01,127.04,20663.0,126.7774,126.7774,126.4191,126.4489,20663.0
2025-03-25 10:40:00,126.94,126.96,126.69,126.72,34133.0,126.3494,126.3693,126.1006,126.1304,34133.0
2025-03-25 10:45:00,126.72,126.89,126.7,126.87,68300.0,126.1304,126.2996,126.1105,126.2797,68300.0
2025-03-25 10:50:00,126.9,127.0,126.79,127.0,24787.0,126.3096,126.4091,126.2001,126.4091,24787.0
2025-03-25 10:55:00,127.04,127.16,126.95,126.95,27105.0,126.4489,126.5684,126.3593,126.3593,27105.0
2025-03-25 11:00:00,126.95,126.99,126.82,126.84,21179.0,126.3593,126.3992,126.23,126.2499,21179.0
2025-03-25 11:05:00,126.86,126.99,126.8,126.99,37531.0,126.2698,126.3992,126.21,126.3992,37531.0
2025-03-25 11:10:00,126.97,126.97,126.73,126.79,19366.0,126.3793,126.3793,126.1404,126.2001,19366.0
2025-03-25 11:15:00,126.76,126.81,126.7,126.77,21529.0,126.1702,126.22,126.1105,126.1802,21529.0
2025-03-25 11:20:00,126.77,126.77,126.51,126.6,24522.0,126.1802,126.1802,125.9214,126.011,24522.0
2025-03-25 11:25:00,126.6,126.74,126.57,126.73,24955.0,126.011,126.1503,125.9811,126.1404,24955.0
2025-03-25 11:30:00,126.73,126.76,126.64,126.72,18463.0,126.1404,126.1702,126.0508,126.1304,18463.0
2025-03-25 11:35:00,126.72,126.72,126.61,126.61,17445.0,126.1304,126.1304,126.0209,126.0209,17445.0
2025-03-25 11:40:00,126.62,126.7,126.61,126.63,14288.0,126.0309,126.1105,126.0209,126.0408,14288.0
2025-03-25 11:45:00,126.61,126.64,126.42,126.43,21771.0,126.0209,126.0508,125.8318,125.8418,21771.0
2025-03-25 11:50:00,126.43,126.43,126.34,126.36,15328.0,125.8418,125.8418,125.7522,125.7721,15328.0
2025-03-25 11:55:00,126.36,126.42,126.36,126.39,19445.0,125.7721,125.8318,125.7721,125.802,19445.0
2025-03-25 12:00:00,126.37,126.39,126.26,126.27,14920.0,125.782,125.802,125.6726,125.6825,14920.0
2025-03-25 12:05:00,126.26,126.26,126.14,126.15,11575.0,125.6726,125.6726,125.5531,125.5631,11575.0
2025-03-25 12:10:00,126.15,126.25,126.11,126.2,18153.0,125.5631,125.6626,125.5233,125.6128,18153.0
2025-03-25 12:15:00,126.2,126.26,126.16,126.22,15202.0,125.6128,125.6726,125.573,125.6327,15202.0
2025-03-25 12:20:00,126.22,126.24,126.01,126.08,17716.0,125.6327,125.6527,125.4237,125.4934,17716.0
2025-03-25 12:25:00,126.06,126.1,125.95,126.02,13444.0,125.4735,125.5133,125.364,125.4337,13444.0
2025-03-25 12:30:00,126.05,126.06,125.86,125.86,21502.0,125.4635,125.4735,125.2744,125.2744,21502.0
2025-03-25 12:35:00,125.88,125.99,125.82,125.84,35640.0,125.2943,125.4038,125.2346,125.2545,35640.0
2025-03-25 12:40:00,125.84,125.86,125.73,125.8,20214.0,125.2545,125.2744,125.145,125.2147,20214.0
2025-03-25 12:45:00,125.8,125.86,125.78,125.83,12482.0,125.2147,125.2744,125.1948,125.2446,12482.0
2025-03-25 12:50:00,125.84,125.92,125.78,125.92,19072.0,125.2545,125.3341,125.1948,125.3341,19072.0
2025-03-25 12:55:00,125.93,125.94,125.81,125.92,18169.0,125.3441,125.354,125.2247,125.3341,18169.0
2025-03-25 13:00:00,125.92,126.01,125.84,125.87,31634.0,125.3341,125.4237,125.2545,125.2844,31634.0
2025-03-25 13:05:00,125.85,125.87,125.78,125.85,15291.0,125.2645,125.2844,125.1948,125.2645,15291.0
2025-03-25 13:10:00,125.87,125.91,125.81,125.81,15030.0,125.2844,125.3242,125.2247,125.2247,15030.0
2025-03-25 13:15:00,125.8,125.86,125.78,125.8,16546.0,125.2147,125.2744,125.1948,125.2147,16546.0
2025-03-25 13:20:00,125.81,125.89,125.77,125.89,9857.0,125.2247,125.3043,125.1848,125.3043,9857.0
2025-03-25 13:25:00,125.87,125.87,125.77,125.81,19005.0,125.2844,125.2844,125.1848,125.2247,19005.0
2025-03-25 13:30:00,125.81,125.85,125.77,125.83,11236.0,125.2247,125.2645,125.1848,125.2446,11236.0
2025-03-25 13:35:00,125.83,125.87,125.82,125.83,13339.0,125.2446,125.2844,125.2346,125.2446,13339.0
2025-03-25 13:40:00,125.85,125.95,125.83,125.88,9260.0,125.2645,125.364,125.2446,125.2943,9260.0
2025-03-25 13:45:00,125.89,125.9,125.79,125.82,10022.0,125.3043,125.3142,125.2047,125.2346,10022.0
2025-03-25 13:50:00,125.83,125.83,125.65,125.66,14167.0,125.2446,125.2446,125.0654,125.0754,14167.0
2025-03-25 13:55:00,125.67,125.67,125.5,125.51,16454.0,125.0853,125.0853,124.9161,124.926,16454.0
2025-03-25 14:00:00,125.5,125.62,125.5,125.58,16616.0,124.9161,125.0355,124.9161,124.9957,16616.0
2025-03-25 14:05:00,125.61,125.68,125.44,125.68,11500.0,125.0256,125.0953,124.8564,125.0953,11500.0
2025-03-25 14:10:00,125.69,125.81,125.46,125.56,34831.0,125.1052,125.2247,124.8763,124.9758,34831.0
2025-03-25 14:15:00,125.56,125.58,125.35,125.43,27913.0,124.9758,124.9957,124.7668,124.8464,27913.0
2025-03-25 14:20:00,125.44,125.5,125.34,125.35,29610.0,124.8564,124.9161,124.7568,124.7668,29610.0
2025-03-25 14:25:00,125.35,125.41,125.3,125.37,27426.0,124.7668,124.8265,124.717,124.7867,27426.0
2025-03-25 14:30:00,125.38,125.41,125.3,125.34,21570.0,124.7967,124.8265,124.717,124.7568,21570.0
2025-03-25 14:35:00,125.33,125.35,125.25,125.32,15358.0,124.7469,124.7668,124.6673,124.7369,15358.0
2025-03-25 14:40:00,125.34,125.34,125.22,125.23,17303.0,124.7568,124.7568,124.6374,124.6474,17303.0
2025-03-25 14:45:00,125.24,125.29,125.15,125.17,23225.0,124.6573,124.7071,124.5677,124.5876,23225.0
2025-03-25 14:50:00,125.19,125.24,125.12,125.18,24277.0,124.6075,124.6573,124.5379,124.5976,24277.0
2025-03-25 14:55:00,125.18,125.19,125.03,125.06,34566.0,124.5976,124.6075,124.4483,124.4781,34566.0
2025-03-25 15:00:00,125.06,125.09,124.95,125.0,48947.0,124.4781,124.508,124.3687,124.4184,48947.0
2025-03-25 15:05:00,125.0,125.17,124.94,125.16,51025.0,124.4184,124.5876,124.3587,124.5777,51025.0
2025-03-25 15:10:00,125.16,125.29,125.01,125.05,32270.0,124.5777,124.7071,124.4284,124.4682,32270.0
2025-03-25 15:15:00,125.03,125.11,124.95,125.04,43895.0,124.4483,124.5279,124.3687,124.4582,43895.0
2025-03-25 15:20:00,125.04,125.04,124.86,124.88,42988.0,124.4582,124.4582,124.2791,124.299,42988.0
2025-03-25 15:25:00,124.89,124.92,124.76,124.83,43178.0,124.3089,124.3388,124.1795,124.2492,43178.0
2025-03-25 15:30:00,124.83,124.89,124.77,124.77,57801.0,124.2492,124.3089,124.1895,124.1895,57801.0
2025-03-25 15:35:00,124.75,124.93,124.5,124.79,80232.0,124.1696,124.3487,123.9207,124.2094,80232.0
2025-03-25 15:40:00,124.79,125.06,124.79,125.01,63125.0,124.2094,124.4781,124.2094,124.4284,63125.0
2025-03-25 15:45:00,125.0,125.28,124.99,125.28,61343.0,124.4184,124.6971,124.4085,124.6971,61343.0
2025-03-25 15:50:00,125.3,125.63,125.09,125.63,84256.0,124.717,125.0455,124.508,125.0455,84256.0
2025-03-25 15:55:00,125.64,125.71,125.4,125.58,328157.0,125.0554,125.1251,124.8166,124.9957,328157.0
2025-03-26 09:30:00,125.74,126.31,125.53,125.61,120298.0,125.155,125.7223,124.946,125.0256,120298.0
2025-03-26 09:35:00,125.62,125.68,125.12,125.61,13393.0,125.0355,125.0953,124.5379,125.0256,13393.0
2025-03-26 09:40:00,125.61,126.01,125.61,125.76,15381.0,125.0256,125.4237,125.0256,125.1749,15381.0
2025-03-26 09:45:00,125.83,126.04,125.65,125.96,30224.0,125.2446,125.4536,125.0654,125.374,30224.0
2025-03-26 09:50:00,125.81,126.05,125.54,125.65,52286.0,125.2247,125.4635,124.9559,125.0654,52286.0
2025-03-26 09:55:00,125.73,126.02,125.7,125.81,52445.0,125.145,125.4337,125.1152,125.2247,52445.0
2025-03-26 10:00:00,125.8,126.39,125.67,126.38,17467.0,125.2147,125.802,125.0853,125.792,17467.0
2025-03-26 10:05:00,126.36,126.42,126.17,126.25,20330.0,125.7721,125.8318,125.583,125.6626,20330.0
2025-03-26 10:10:00,126.28,126.91,126.18,126.72,94552.0,125.6925,126.3195,125.5929,126.1304,94552.0
2025-03-26 10:15:00,126.73,127.17,126.63,126.95,76683.0,126.1404,126.5783,126.0408,126.3593,76683.0
2025-03-26 10:20:00,126.95,127.19,126.9,127.19,47931.0,126.3593,126.5982,126.3096,126.5982,47931.0
2025-03-26 10:25:00,127.2,127.2,127.0,127.2,28505.0,126.6082,126.6082,126.4091,126.6082,28505.0
2025-03-26 10:30:00,127.2,127.2,126.92,127.07,87967.0,126.6082,126.6082,126.3295,126.4788,87967.0
2025-03-26 10:35:00,127.06,127.11,126.97,126.99,33111.0,126.4688,126.5186,126.3793,126.3992,33111.0
2025-03-26 10:40:00,126.98,127.31,126.92,127.31,27920.0,126.3892,126.7177,126.3295,126.7177,27920.0
2025-03-26 10:45:00,127.31,127.34,127.1,127.15,11586.0,126.7177,126.7475,126.5087,126.5584,11586.0
2025-03-26 10:50:00,127.15,127.24,126.95,127.0,15427.0,126.5584,126.648,126.3593,126.4091,15427.0
2025-03-26 10:55:00,127.0,127.02,126.8,126.83,19162.0,126.4091,126.429,126.21,126.2399,19162.0
2025-03-26 11:00:00,126.79,126.86,126.68,126.73,53993.0,126.2001,126.2698,126.0906,126.1404,53993.0
2025-03-26 11:05:00,126.73,126.73,126.59,126.62,12307.0,126.1404,126.1404,126.001,126.0309,12307.0
2025-03-26 11:10:00,126.62,126.64,126.5,126.59,7908.0,126.0309,126.0508,125.9114,126.001,7908.0
2025-03-26 11:15:00,126.59,126.59,126.35,126.37,15084.0,126.001,126.001,125.7621,125.782,15084.0
2025-03-26 11:20:00,126.35,126.48,126.28,126.33,19734.0,125.7621,125.8915,125.6925,125.7422,19734.0
2025-03-26 11:25:00,126.31,126.37,126.24,126.3,17275.0,125.7223,125.782,125.6527,125.7124,17275.0
2025-03-26 11:30:00,126.3,126.42,126.26,126.27,21764.0,125.7124,125.8318,125.6726,125.6825,21764.0
2025-03-26 11:35:00,126.3,126.48,126.27,126.48,16868.0,125.7124,125.8915,125.6825,125.8915,16868.0
2025-03-26 11:40:00,126.5,126.53,126.22,126.34,20863.0,125.9114,125.9413,125.6327,125.7522,20863.0
2025-03-26 11:45:00,126.32,126.32,126.2,126.24,15513.0,125.7323,125.7323,125.6128,125.6527,15513.0
2025-03-26 11:50:00,126.21,126.26,125.83,125.99,57919.0,125.6228,125.6726,125.2446,125.4038,57919.0
2025-03-26 11:55:00,125.97,126.02,125.89,125.96,24074.0,125.3839,125.4337,125.3043,125.374,24074.0
2025-03-26 12:00:00,125.98,126.08,125.91,126.05,24656.0,125.3939,125.4934,125.3242,125.4635,24656.0
2025-03-26 12:05:00,126.05,126.19,126.04,126.13,15631.0,125.4635,125.6029,125.4536,125.5432,15631.0
2025-03-26 12:10:00,126.14,126.35,126.14,126.33,7678.0,125.5531,125.7621,125.5531,125.7422,7678.0
2025-03-26 12:15:00,126.34,126.39,126.29,126.37,9651.0,125.7522,125.802,125.7024,125.782,9651.0
2025-03-26 12:20:00,126.34,126.49,126.34,126.46,6067.0,125.7522,125.9015,125.7522,125.8716,6067.0
2025-03-26 12:25:00,126.46,126.7,126.43,126.68,48688.0,125.8716,126.1105,125.8418,126.0906,48688.0
2025-03-26 12:30:00,126.68,126.71,126.36,126.37,38559.0,126.0906,126.1205,125.7721,125.782,38559.0
2025-03-26 12:35:00,126.37,126.4,126.29,126.32,34009.0,125.782,125.8119,125.7024,125.7323,34009.0
2025-03-26 12:40:00,126.31,126.42,126.31,126.42,11927.0,125.7223,125.8318,125.7223,125.8318,11927.0
2025-03-26 12:45:00,126.41,126.5,126.4,126.49,10958.0,125.8219,125.9114,125.8119,125.9015,10958.0
2025-03-26 12:50:00,126.47,126.47,126.4,126.43,6878.0,125.8816,125.8816,125.8119,125.8418,6878.0
2025-03-26 12:55:00,126.44,126.49,126.4,126.41,9754.0,125.8517,125.9015,125.8119,125.8219,9754.0
2025-03-26 13:00:00,126.43,126.45,126.29,126.42,24895.0,125.8418,125.8617,125.7024,125.8318,24895.0
2025-03-26 13:05:00,126.41,126.56,126.41,126.47,10041.0,125.8219,125.9712,125.8219,125.8816,10041.0
2025-03-26 13:10:00,126.47,126.49,126.39,126.42,15315.0,125.8816,125.9015,125.802,125.8318,15315.0
2025-03-26 13:15:00,126.4,126.4,126.26,126.29,14415.0,125.8119,125.8119,125.6726,125.7024,14415.0
2025-03-26 13:20:00,126.32,126.37,126.19,126.24,11857.0,125.7323,125.782,125.6029,125.6527,11857.0
2025-03-26 13:25:00,126.25,126.35,126.18,126.18,19090.0,125.6626,125.7621,125.5929,125.5929,19090.0
2025-03-26 13:30:00,126.18,126.24,125.98,126.2,48022.0,125.5929,125.6527,125.3939,125.6128,48022.0
2025-03-26 13:35:00,126.16,126.2,126.11,126.16,32429.0,125.573,125.6128,125.5233,125.573,32429.0
2025-03-26 13:40:00,126.19,126.32,126.04,126.08,28344.0,125.6029,125.7323,125.4536,125.4934,28344.0
2025-03-26 13:45:00,126.05,126.09,126.0,126.06,18601.0,125.4635,125.5033,125.4138,125.4735,18601.0
2025-03-26 13:50:00,126.06,126.14,126.05,126.12,23271.0,125.4735,125.5531,125.4635,125.5332,23271.0
2025-03-26 13:55:00,126.12,126.23,126.09,126.1,19249.0,125.5332,125.6427,125.5033,125.5133,19249.0
2025-03-26 14:00:00,126.11,126.26,126.1,126.21,24180.0,125.5233,125.6726,125.5133,125.6228,24180.0
2025-03-26 14:05:00,126.21,126.41,126.19,126.41,14231.0,125.6228,125.8219,125.6029,125.8219,14231.0
2025-03-26 14:10:00,126.41,126.43,126.26,126.27,22497.0,125.8219,125.8418,125.6726,125.6825,22497.0
2025-03-26 14:15:00,126.3,126.37,126.28,126.28,16182.0,125.7124,125.782,125.6925,125.6925,16182.0
2025-03-26 14:20:00,126.29,126.43,126.26,126.42,14216.0,125.7024,125.8418,125.6726,125.8318,14216.0
2025-03-26 14:25:00,126.42,126.46,126.37,126.44,16225.0,125.8318,125.8716,125.782,125.8517,16225.0
2025-03-26 14:30:00,126.43,126.46,126.37,126.38,14385.0,125.8418,125.8716,125.782,125.792,14385.0
2025-03-26 14:35:00,126.39,126.39,126.32,126.34,9820.0,125.802,125.802,125.7323,125.7522,9820.0
2025-03-26 14:40:00,126.35,126.4,126.24,126.27,23076.0,125.7621,125.8119,125.6527,125.6825,23076.0
2025-03-26 14:45:00,126.27,126.34,126.08,126.2,15302.0,125.6825,125.7522,125.4934,125.6128,15302.0
2025-03-26 14:50:00,126.18,126.18,126.09,126.12,9141.0,125.5929,125.5929,125.5033,125.5332,9141.0
2025-03-26 14:55:00,126.12,126.16,126.02,126.12,19520.0,125.5332,125.573,125.4337,125.5332,19520.0
2025-03-26 15:00:00,126.11,126.18,126.02,126.02,24705.0,125.5233,125.5929,125.4337,125.4337,24705.0
2025-03-26 15:05:00,126.02,126.14,125.96,125.96,27686.0,125.4337,125.5531,125.374,125.374,27686.0
2025-03-26 15:10:00,125.97,126.11,125.94,125.95,52584.0,125.3839,125.5233,125.354,125.364,52584.0
2025-03-26 15:15:00,125.96,126.02,125.91,125.99,52653.0,125.374,125.4337,125.3242,125.4038,52653.0
2025-03-26 15:20:00,125.98,126.2,125.98,126.13,75880.0,125.3939,125.6128,125.3939,125.5432,75880.0
2025-03-26 15:25:00,126.13,126.25,126.04,126.06,34636.0,125.5432,125.6626,125.4536,125.4735,34636.0
2025-03-26 15:30:00,126.07,126.18,125.97,126.13,56657.0,125.4834,125.5929,125.3839,125.5432,56657.0
2025-03-26 15:35:00,126.12,126.3,126.11,126.2,49531.0,125.5332,125.7124,125.5233,125.6128,49531.0
2025-03-26 15:40:00,126.18,126.49,126.17,126.34,141918.0,125.5929,125.9015,125.583,125.7522,141918.0
2025-03-26 15:45:00,126.34,126.74,126.33,126.74,146283.0,125.7522,126.1503,125.7422,126.1503,146283.0
2025-03-26 15:50:00,126.71,126.94,126.65,126.73,276383.0,126.1205,126.3494,126.0607,126.1404,276383.0
2025-03-26 15:55:00,126.73,126.81,126.4,126.6,456602.0,126.1404,126.22,125.8119,126.011,456602.0
2025-03-27 09:30:00,127.17,127.88,126.65,127.69,91050.0,126.5783,127.285,126.0607,127.0959,91050.0
2025-03-27 09:35:00,127.69,128.54,127.68,128.4,81780.0,127.0959,127.942,127.086,127.8026,81780.0
2025-03-27 09:40:00,128.43,128.43,127.68,128.18,64511.0,127.8325,127.8325,127.086,127.5836,64511.0
2025-03-27 09:45:00,128.2,128.5,128.06,128.37,80198.0,127.6035,127.9021,127.4642,127.7727,80198.0
2025-03-27 09:50:00,128.33,128.53,128.24,128.42,52005.0,127.7329,127.932,127.6433,127.8225,52005.0
2025-03-27 09:55:00,128.47,128.79,128.42,128.58,49435.0,127.8723,128.1908,127.8225,127.9818,49435.0
2025-03-27 10:00:00,128.58,128.83,128.5,128.62,40064.0,127.9818,128.2306,127.9021,128.0216,40064.0
2025-03-27 10:05:00,128.57,128.6,128.28,128.58,34295.0,127.9718,128.0017,127.6832,127.9818,34295.0
2025-03-27 10:10:00,128.54,128.57,128.27,128.5,40725.0,127.942,127.9718,127.6732,127.9021,40725.0
2025-03-27 10:15:00,128.5,128.85,128.48,128.78,41550.0,127.9021,128.2505,127.8822,128.1808,41550.0
2025-03-27 10:20:00,128.78,128.98,128.6,128.94,25172.0,128.1808,128.3799,128.0017,128.3401,25172.0
2025-03-27 10:25:00,128.93,129.34,128.88,129.27,84164.0,128.3301,128.7382,128.2804,128.6686,84164.0
2025-03-27 10:30:00,129.25,129.37,129.12,129.19,74805.0,128.6486,128.7681,128.5193,128.5889,74805.0
2025-03-27 10:35:00,129.2,129.77,129.19,129.66,99454.0,128.5989,129.1662,128.5889,129.0567,99454.0
2025-03-27 10:40:00,129.69,129.87,129.6,129.7,38224.0,129.0866,129.2658,128.997,129.0966,38224.0
2025-03-27 10:45:00,129.71,129.99,129.61,129.98,59899.0,129.1065,129.3852,129.007,129.3753,59899.0
2025-03-27 10:50:00,129.97,130.0,129.79,129.81,39971.0,129.3653,129.3952,129.1861,129.206,39971.0
2025-03-27 10:55:00,129.83,129.83,129.61,129.72,40737.0,129.2259,129.2259,129.007,129.1165,40737.0
2025-03-27 11:00:00,129.73,129.76,129.41,129.48,64699.0,129.1264,129.1563,128.8079,128.8776,64699.0
2025-03-27 11:05:00,129.49,129.67,129.31,129.67,33749.0,128.8875,129.0667,128.7084,129.0667,33749.0
2025-03-27 11:10:00,129.67,129.94,129.6,129.86,51657.0,129.0667,129.3354,128.997,129.2558,51657.0
2025-03-27 11:15:00,129.87,130.3,129.85,130.25,100451.0,129.2658,129.6938,129.2459,129.644,100451.0
2025-03-27 11:20:00,130.25,130.46,130.24,130.41,75158.0,129.644,129.853,129.634,129.8033,75158.0
2025-03-27 11:25:00,130.41,130.59,130.33,130.58,95631.0,129.8033,129.9824,129.7236,129.9725,95631.0
2025-03-27 11:30:00,130.58,130.58,130.4,130.51,49830.0,129.9725,129.9725,129.7933,129.9028,49830.0
2025-03-27 11:35:00,130.5,130.66,130.4,130.5,65827.0,129.8928,130.0521,129.7933,129.8928,65827.0
2025-03-27 11:40:00,130.5,130.81,130.45,130.47,59984.0,129.8928,130.2014,129.8431,129.863,59984.0
2025-03-27 11:45:00,130.46,130.77,130.46,130.77,44019.0,129.853,130.1616,129.853,130.1616,44019.0
2025-03-27 11:50:00,130.78,130.91,130.67,130.73,49616.0,130.1715,130.3009,130.062,130.1218,49616.0
2025-03-27 11:55:00,130.74,130.74,130.54,130.57,45052.0,130.1317,130.1317,129.9326,129.9625,45052.0
2025-03-27 12:00:00,130.56,130.61,130.5,130.51,26733.0,129.9526,130.0023,129.8928,129.9028,26733.0
2025-03-27 12:05:00,130.52,130.63,130.35,130.36,72778.0,129.9127,130.0222,129.7435,129.7535,72778.0
2025-03-27 12:10:00,130.34,130.38,130.17,130.31,18070.0,129.7336,129.7734,129.5644,129.7037,18070.0
2025-03-27 12:15:00,130.32,130.35,130.09,130.17,49016.0,129.7137,129.7435,129.4847,129.5644,49016.0
2025-03-27 12:20:00,130.19,130.58,130.08,130.47,65298.0,129.5843,129.9725,129.4748,129.863,65298.0
2025-03-27 12:25:00,130.49,130.62,130.44,130.52,31193.0,129.8829,130.0123,129.8331,129.9127,31193.0
2025-03-27 12:30:00,130.52,130.82,130.5,130.67,42340.0,129.9127,130.2113,129.8928,130.062,42340.0
2025-03-27 12:35:00,130.68,130.68,130.48,130.5,19604.0,130.072,130.072,129.8729,129.8928,19604.0
2025-03-27 12:40:00,130.49,130.59,130.38,130.5,71811.0,129.8829,129.9824,129.7734,129.8928,71811.0
2025-03-27 12:45:00,130.51,130.52,130.38,130.44,26547.0,129.9028,129.9127,129.7734,129.8331,26547.0
2025-03-27 12:50:00,130.41,130.44,130.25,130.34,19037.0,129.8033,129.8331,129.644,129.7336,19037.0
2025-03-27 12:55:00,130.34,130.36,130.23,130.31,16083.0,129.7336,129.7535,129.6241,129.7037,16083.0
2025-03-27 13:00:00,130.32,130.41,130.11,130.36,36207.0,129.7137,129.8033,129.5046,129.7535,36207.0
2025-03-27 13:05:00,130.35,130.5,130.29,130.47,15673.0,129.7435,129.8928,129.6838,129.863,15673.0
2025-03-27 13:10:00,130.52,130.57,130.4,130.47,28527.0,129.9127,129.9625,129.7933,129.863,28527.0
2025-03-27 13:15:00,130.49,130.51,130.37,130.42,13812.0,129.8829,129.9028,129.7634,129.8132,13812.0
2025-03-27 13:20:00,130.44,130.55,130.42,130.45,17959.0,129.8331,129.9426,129.8132,129.8431,17959.0
2025-03-27 13:25:00,130.47,130.51,130.4,130.42,19711.0,129.863,129.9028,129.7933,129.8132,19711.0
2025-03-27 13:30:00,130.4,130.59,130.4,130.55,11734.0,129.7933,129.9824,129.7933,129.9426,11734.0
2025-03-27 13:35:00,130.56,130.58,130.48,130.56,16511.0,129.9526,129.9725,129.8729,129.9526,16511.0
2025-03-27 13:40:00,130.54,130.58,130.41,130.42,14271.0,129.9326,129.9725,129.8033,129.8132,14271.0
2025-03-27 13:45:00,130.42,130.55,130.42,130.54,23510.0,129.8132,129.9426,129.8132,129.9326,23510.0
2025-03-27 13:50:00,130.52,130.55,130.31,130.32,23658.0,129.9127,129.9426,129.7037,129.7137,23658.0
2025-03-27 13:55:00,130.31,130.33,130.2,130.2,38631.0,129.7037,129.7236,129.5942,129.5942,38631.0
2025-03-27 14:00:00,130.24,130.42,130.24,130.41,18693.0,129.634,129.8132,129.634,129.8033,18693.0
2025-03-27 14:05:00,130.42,130.53,130.38,130.47,20140.0,129.8132,129.9227,129.7734,129.863,20140.0
2025-03-27 14:10:00,130.46,130.67,130.45,130.67,17312.0,129.853,130.062,129.8431,130.062,17312.0
2025-03-27 14:15:00,130.67,130.67,130.45,130.46,18990.0,130.062,130.062,129.8431,129.853,18990.0
2025-03-27 14:20:00,130.46,130.58,130.43,130.5,29560.0,129.853,129.9725,129.8232,129.8928,29560.0
2025-03-27 14:25:00,130.5,130.63,130.44,130.62,22948.0,129.8928,130.0222,129.8331,130.0123,22948.0
2025-03-27 14:30:00,130.62,130.7,130.55,130.69,35421.0,130.0123,130.0919,129.9426,130.0819,35421.0
2025-03-27 14:35:00,130.7,130.92,130.69,130.84,39473.0,130.0919,130.3109,130.0819,130.2312,39473.0
2025-03-27 14:40:00,130.84,130.92,130.84,130.88,24357.0,130.2312,130.3109,130.2312,130.2711,24357.0
2025-03-27 14:45:00,130.89,130.97,130.85,130.94,23532.0,130.281,130.3606,130.2412,130.3308,23532.0
2025-03-27 14:50:00,130.96,131.18,130.89,131.1,50927.0,130.3507,130.5697,130.281,130.49,50927.0
2025-03-27 14:55:00,131.08,131.15,130.84,130.85,100621.0,130.4701,130.5398,130.2312,130.2412,100621.0
2025-03-27 15:00:00,130.88,131.0,130.82,130.89,53805.0,130.2711,130.3905,130.2113,130.281,53805.0
2025-03-27 15:05:00,130.88,131.03,130.76,131.01,34234.0,130.2711,130.4204,130.1516,130.4005,34234.0
2025-03-27 15:10:00,131.0,131.16,130.98,131.16,47386.0,130.3905,130.5498,130.3706,130.5498,47386.0
2025-03-27 15:15:00,131.14,131.37,131.14,131.3,57763.0,130.5299,130.7588,130.5299,130.6891,57763.0
2025-03-27 15:20:00,131.31,131.69,131.2,131.67,94043.0,130.6991,131.0773,130.5896,131.0574,94043.0
2025-03-27 15:25:00,131.65,131.91,131.54,131.89,148761.0,131.0375,131.2963,130.928,131.2764,148761.0
2025-03-27 15:30:00,131.9,131.9,131.51,131.76,157478.0,131.2863,131.2863,130.8981,131.147,157478.0
2025-03-27 15:35:00,131.75,131.76,131.34,131.46,113857.0,131.137,131.147,130.7289,130.8484,113857.0
2025-03-27 15:40:00,131.47,131.64,131.39,131.63,184305.0,130.8583,131.0275,130.7787,131.0176,184305.0
2025-03-27 15:45:00,131.62,131.82,131.54,131.71,110212.0,131.0076,131.2067,130.928,131.0972,110212.0
2025-03-27 15:50:00,131.7,131.75,131.47,131.67,169078.0,131.0872,131.137,130.8583,131.0574,169078.0
2025-03-27 15:55:00,131.69,131.93,131.33,131.37,588782.0,131.0773,131.3162,130.719,130.7588,588782.0
2025-03-28 09:30:00,131.25,132.46,131.25,132.32,166670.0,130.6393,131.8437,130.6393,131.7044,166670.0
2025-03-28 09:35:00,132.3,132.64,131.75,132.53,126767.0,131.6845,132.0229,131.137,131.9134,126767.0
2025-03-28 09:40:00,132.46,133.35,132.44,133.27,137746.0,131.8437,132.7296,131.8238,132.6499,137746.0
2025-03-28 09:45:00,133.26,133.42,132.68,132.81,111253.0,132.64,132.7992,132.0627,132.1921,111253.0
2025-03-28 09:50:00,132.81,133.42,132.75,133.26,120441.0,132.1921,132.7992,132.1324,132.64,120441.0
2025-03-28 09:55:00,133.24,133.46,132.1,132.25,134005.0,132.6201,132.8391,131.4854,131.6347,134005.0
2025-03-28 10:00:00,132.23,132.43,131.9,132.04,168304.0,131.6148,131.8139,131.2863,131.4257,168304.0
2025-03-28 10:05:00,132.0,132.15,131.7,131.73,42968.0,131.3859,131.5352,131.0872,131.1171,42968.0
2025-03-28 10:10:00,131.78,131.92,131.6,131.81,43409.0,131.1669,131.3062,130.9877,131.1967,43409.0
2025-03-28 10:15:00,131.81,131.82,131.35,131.48,85916.0,131.1967,131.2067,130.7389,130.8683,85916.0
2025-03-28 10:20:00,131.5,131.83,131.49,131.5,26614.0,130.8882,131.2166,130.8782,130.8882,26614.0
2025-03-28 10:25:00,131.54,131.64,131.37,131.41,29190.0,130.928,131.0275,130.7588,130.7986,29190.0
2025-03-28 10:30:00,131.44,131.49,131.2,131.25,22341.0,130.8285,130.8782,130.5896,130.6393,22341.0
2025-03-28 10:35:00,131.23,131.3,131.08,131.2,34946.0,130.6194,130.6891,130.4701,130.5896,34946.0
2025-03-28 10:40:00,131.19,131.49,131.15,131.44,62239.0,130.5796,130.8782,130.5398,130.8285,62239.0
2025-03-28 10:45:00,131.44,131.52,131.31,131.45,27168.0,130.8285,130.9081,130.6991,130.8384,27168.0
2025-03-28 10:50:00,131.48,131.84,131.45,131.84,34884.0,130.8683,131.2266,130.8384,131.2266,34884.0
2025-03-28 10:55:00,131.84,131.84,131.54,131.65,41979.0,131.2266,131.2266,130.928,131.0375,41979.0
2025-03-28 11:00:00,131.6,131.62,131.27,131.34,21984.0,130.9877,131.0076,130.6592,130.7289,21984.0
2025-03-28 11:05:00,131.34,131.55,131.31,131.41,17357.0,130.7289,130.9379,130.6991,130.7986,17357.0
2025-03-28 11:10:00,131.41,131.62,131.38,131.58,41422.0,130.7986,131.0076,130.7687,130.9678,41422.0
2025-03-28 11:15:00,131.6,131.73,131.46,131.72,26991.0,130.9877,131.1171,130.8484,131.1072,26991.0
2025-03-28 11:20:00,131.71,132.04,131.71,131.97,72286.0,131.0972,131.4257,131.0972,131.356,72286.0
2025-03-28 11:25:00,131.98,132.03,131.9,131.93,29255.0,131.3659,131.4157,131.2863,131.3162,29255.0
2025-03-28 11:30:00,131.93,132.03,131.84,132.01,24006.0,131.3162,131.4157,131.2266,131.3958,24006.0
2025-03-28 11:35:00,131.99,132.13,131.89,132.05,29974.0,131.3759,131.5152,131.2764,131.4356,29974.0
2025-03-28 11:40:00,132.04,132.08,131.93,132.03,19504.0,131.4257,131.4655,131.3162,131.4157,19504.0
2025-03-28 11:45:00,132.03,132.04,131.93,132.03,30195.0,131.4157,131.4257,131.3162,131.4157,30195.0
2025-03-28 11:50:00,132.02,132.04,131.97,132.03,24660.0,131.4058,131.4257,131.356,131.4157,24660.0
2025-03-28 11:55:00,132.03,132.06,131.92,132.05,152139.0,131.4157,131.4456,131.3062,131.4356,152139.0
2025-03-28 12:00:00,132.02,132.07,131.78,131.78,29977.0,131.4058,131.4555,131.1669,131.1669,29977.0
2025-03-28 12:05:00,131.79,131.99,131.7,131.97,30294.0,131.1768,131.3759,131.0872,131.356,30294.0
2025-03-28 12:10:00,131.91,131.99,131.9,131.93,12462.0,131.2963,131.3759,131.2863,131.3162,12462.0
2025-03-28 12:15:00,131.92,131.97,131.81,131.86,21104.0,131.3062,131.356,131.1967,131.2465,21104.0
2025-03-28 12:20:00,131.85,131.94,131.77,131.8,19505.0,131.2366,131.3261,131.1569,131.1868,19505.0
2025-03-28 12:25:00,131.81,131.81,131.58,131.59,19486.0,131.1967,131.1967,130.9678,130.9778,19486.0
2025-03-28 12:30:00,131.59,131.59,131.26,131.33,19968.0,130.9778,130.9778,130.6493,130.719,19968.0
2025-03-28 12:35:00,131.33,131.48,131.21,131.4,52400.0,130.719,130.8683,130.5995,130.7886,52400.0
2025-03-28 12:40:00,131.38,131.5,131.38,131.46,19434.0,130.7687,130.8882,130.7687,130.8484,19434.0
2025-03-28 12:45:00,131.44,131.49,131.29,131.47,17646.0,130.8285,130.8782,130.6792,130.8583,17646.0
2025-03-28 12:50:00,131.49,131.52,131.41,131.43,16181.0,130.8782,130.9081,130.7986,130.8185,16181.0
2025-03-28 12:55:00,131.39,131.41,131.25,131.29,12623.0,130.7787,130.7986,130.6393,130.6792,12623.0
2025-03-28 13:00:00,131.3,131.36,131.26,131.31,19500.0,130.6891,130.7488,130.6493,130.6991,19500.0
2025-03-28 13:05:00,131.31,131.35,131.19,131.24,26259.0,130.6991,130.7389,130.5796,130.6294,26259.0
2025-03-28 13:10:00,131.25,131.33,131.24,131.32,20166.0,130.6393,130.719,130.6294,130.709,20166.0
2025-03-28 13:15:00,131.33,131.43,131.18,131.23,17692.0,130.719,130.8185,130.5697,130.6194,17692.0
2025-03-28 13:20:00,131.26,131.3,131.21,131.24,12117.0,130.6493,130.6891,130.5995,130.6294,12117.0
2025-03-28 13:25:00,131.24,131.34,131.21,131.34,23042.0,130.6294,130.7289,130.5995,130.7289,23042.0
2025-03-28 13:30:00,131.35,131.55,131.35,131.5,18639.0,130.7389,130.9379,130.7389,130.8882,18639.0
2025-03-28 13:35:00,131.52,131.79,131.49,131.78,26636.0,130.9081,131.1768,130.8782,131.1669,26636.0
2025-03-28 13:40:00,131.78,131.98,131.74,131.95,40750.0,131.1669,131.3659,131.1271,131.3361,40750.0
2025-03-28 13:45:00,131.94,131.99,131.76,131.77,27975.0,131.3261,131.3759,131.147,131.1569,27975.0
2025-03-28 13:50:00,131.76,131.78,131.72,131.75,20187.0,131.147,131.1669,131.1072,131.137,20187.0
2025-03-28 13:55:00,131.74,131.91,131.74,131.91,19171.0,131.1271,131.2963,131.1271,131.2963,19171.0
2025-03-28 14:00:00,131.92,131.99,131.85,131.85,30097.0,131.3062,131.3759,131.2366,131.2366,30097.0
2025-03-28 14:05:00,131.86,131.88,131.68,131.78,18511.0,131.2465,131.2664,131.0673,131.1669,18511.0
2025-03-28 14:10:00,131.79,131.83,131.64,131.68,13474.0,131.1768,131.2166,131.0275,131.0673,13474.0
2025-03-28 14:15:00,131.7,131.73,131.62,131.64,18414.0,131.0872,131.1171,131.0076,131.0275,18414.0
2025-03-28 14:20:00,131.64,131.68,131.47,131.57,61137.0,131.0275,131.0673,130.8583,130.9579,61137.0
2025-03-28 14:25:00,131.59,131.64,131.53,131.59,23025.0,130.9778,131.0275,130.918,130.9778,23025.0
2025-03-28 14:30:00,131.56,131.75,131.55,131.67,32091.0,130.9479,131.137,130.9379,131.0574,32091.0
2025-03-28 14:35:00,131.65,131.65,131.43,131.44,16715.0,131.0375,131.0375,130.8185,130.8285,16715.0
2025-03-28 14:40:00,131.45,131.49,131.38,131.46,20256.0,130.8384,130.8782,130.7687,130.8484,20256.0
2025-03-28 14:45:00,131.44,131.49,131.36,131.44,21451.0,130.8285,130.8782,130.7488,130.8285,21451.0
2025-03-28 14:50:00,131.45,131.59,131.43,131.53,23137.0,130.8384,130.9778,130.8185,130.918,23137.0
2025-03-28 14:55:00,131.53,131.59,131.42,131.48,21516.0,130.918,130.9778,130.8086,130.8683,21516.0
2025-03-28 15:00:00,131.49,131.51,131.26,131.26,29944.0,130.8782,130.8981,130.6493,130.6493,29944.0
2025-03-28 15:05:00,131.29,131.41,131.29,131.33,40651.0,130.6792,130.7986,130.6792,130.719,40651.0
2025-03-28 15:10:00,131.31,131.41,131.24,131.24,23563.0,130.6991,130.7986,130.6294,130.6294,23563.0
2025-03-28 15:15:00,131.28,131.39,131.24,131.26,36198.0,130.6692,130.7787,130.6294,130.6493,36198.0
2025-03-28 15:20:00,131.27,131.37,131.23,131.33,28563.0,130.6592,130.7588,130.6194,130.719,28563.0
2025-03-28 15:25:00,131.33,131.33,131.06,131.22,42504.0,130.719,130.719,130.4502,130.6095,42504.0
2025-03-28 15:30:00,131.22,131.31,131.09,131.25,55589.0,130.6095,130.6991,130.4801,130.6393,55589.0
2025-03-28 15:35:00,131.27,131.38,131.23,131.31,82216.0,130.6592,130.7687,130.6194,130.6991,82216.0
2025-03-28 15:40:00,131.29,131.41,131.15,131.25,45870.0,130.6792,130.7986,130.5398,130.6393,45870.0
2025-03-28 15:45:00,131.23,131.24,131.04,131.05,88207.0,130.6194,130.6294,130.4303,130.4403,88207.0
2025-03-28 15:50:00,131.07,131.13,130.92,130.95,88581.0,130.4602,130.5199,130.3109,130.3407,88581.0
2025-03-28 15:55:00,130.95,131.07,130.75,130.81,325891.0,130.3407,130.4602,130.1417,130.2014,325891.0
2025-03-31 09:30:00,130.81,131.82,130.64,131.68,174514.0,130.2014,131.2067,130.0322,131.0673,174514.0
2025-03-31 09:35:00,131.64,131.79,131.09,131.79,61089.0,131.0275,131.1768,130.4801,131.1768,61089.0
2025-03-31 09:40:00,131.68,132.25,131.64,131.94,94737.0,131.0673,131.6347,131.0275,131.3261,94737.0
2025-03-31 09:45:00,131.92,132.19,131.55,131.73,62750.0,131.3062,131.575,130.9379,131.1171,62750.0
2025-03-31 09:50:00,131.7,132.11,131.66,131.97,55808.0,131.0872,131.4953,131.0474,131.356,55808.0
2025-03-31 09:55:00,131.97,132.33,131.91,132.28,117224.0,131.356,131.7143,131.2963,131.6646,117224.0
2025-03-31 10:00:00,132.31,132.4,131.85,131.94,70342.0,131.6944,131.784,131.2366,131.3261,70342.0
2025-03-31 10:05:00,131.94,132.3,131.91,131.92,58946.0,131.3261,131.6845,131.2963,131.3062,58946.0
2025-03-31 10:10:00,131.92,131.94,131.14,131.19,50405.0,131.3062,131.3261,130.5299,130.5796,50405.0
2025-03-31 10:15:00,131.19,131.3,130.93,131.1,76840.0,130.5796,130.6891,130.3208,130.49,76840.0
2025-03-31 10:20:00,131.11,131.24,130.96,131.19,64451.0,130.5,130.6294,130.3507,130.5796,64451.0
2025-03-31 10:25:00,131.21,131.62,131.19,131.59,22841.0,130.5995,131.0076,130.5796,130.9778,22841.0
2025-03-31 10:30:00,131.56,132.03,131.53,131.94,31338.0,130.9479,131.4157,130.918,131.3261,31338.0
2025-03-31 10:35:00,131.96,132.06,131.85,132.0,100390.0,131.346,131.4456,131.2366,131.3859,100390.0
2025-03-31 10:40:00,132.0,132.21,131.93,132.18,67372.0,131.3859,131.5949,131.3162,131.565,67372.0
2025-03-31 10:45:00,132.16,132.28,132.06,132.09,31956.0,131.5451,131.6646,131.4456,131.4754,31956.0
2025-03-31 10:50:00,132.09,132.09,131.9,132.03,32284.0,131.4754,131.4754,131.2863,131.4157,32284.0
2025-03-31 10:55:00,132.05,132.1,131.98,132.08,20979.0,131.4356,131.4854,131.3659,131.4655,20979.0
2025-03-31 11:00:00,132.11,132.15,132.04,132.08,21897.0,131.4953,131.5352,131.4257,131.4655,21897.0
2025-03-31 11:05:00,132.07,132.16,132.03,132.09,38280.0,131.4555,131.5451,131.4157,131.4754,38280.0
2025-03-31 11:10:00,132.07,132.13,132.04,132.08,20936.0,131.4555,131.5152,131.4257,131.4655,20936.0
2025-03-31 11:15:00,132.09,132.29,132.05,132.21,86032.0,131.4754,131.6745,131.4356,131.5949,86032.0
2025-03-31 11:20:00,132.22,132.4,132.21,132.32,21675.0,131.6048,131.784,131.5949,131.7044,21675.0
2025-03-31 11:25:00,132.34,132.41,132.22,132.27,17361.0,131.7243,131.7939,131.6048,131.6546,17361.0
2025-03-31 11:30:00,132.26,132.36,132.23,132.27,26687.0,131.6446,131.7442,131.6148,131.6546,26687.0
2025-03-31 11:35:00,132.28,132.44,132.25,132.41,13543.0,131.6646,131.8238,131.6347,131.7939,13543.0
2025-03-31 11:40:00,132.42,132.56,132.36,132.38,15842.0,131.8039,131.9432,131.7442,131.7641,15842.0
2025-03-31 11:45:00,132.39,132.44,132.22,132.3,44387.0,131.774,131.8238,131.6048,131.6845,44387.0
2025-03-31 11:50:00,132.28,132.33,132.12,132.22,34828.0,131.6646,131.7143,131.5053,131.6048,34828.0
2025-03-31 11:55:00,132.24,132.24,132.04,132.12,25703.0,131.6247,131.6247,131.4257,131.5053,25703.0
2025-03-31 12:00:00,132.13,132.17,132.09,132.15,15293.0,131.5152,131.5551,131.4754,131.5352,15293.0
2025-03-31 12:05:00,132.16,132.16,132.03,132.09,22918.0,131.5451,131.5451,131.4157,131.4754,22918.0
2025-03-31 12:10:00,132.08,132.09,131.8,132.02,33790.0,131.4655,131.4754,131.1868,131.4058,33790.0
2025-03-31 12:15:00,132.03,132.15,131.93,131.99,113753.0,131.4157,131.5352,131.3162,131.3759,113753.0
2025-03-31 12:20:00,131.98,132.04,131.81,131.82,32341.0,131.3659,131.4257,131.1967,131.2067,32341.0
2025-03-31 12:25:00,131.83,132.01,131.79,131.97,21502.0,131.2166,131.3958,131.1768,131.356,21502.0
2025-03-31 12:30:00,131.98,131.98,131.87,131.88,31936.0,131.3659,131.3659,131.2565,131.2664,31936.0
2025-03-31 12:35:00,131.89,131.91,131.74,131.91,17285.0,131.2764,131.2963,131.1271,131.2963,17285.0
2025-03-31 12:40:00,131.91,132.01,131.74,131.78,20565.0,131.2963,131.3958,131.1271,131.1669,20565.0
2025-03-31 12:45:00,131.76,131.87,131.76,131.83,18749.0,131.147,131.2565,131.147,131.2166,18749.0
2025-03-31 12:50:00,131.81,131.92,131.78,131.92,10994.0,131.1967,131.3062,131.1669,131.3062,10994.0
2025-03-31 12:55:00,131.95,131.95,131.81,131.89,22737.0,131.3361,131.3361,131.1967,131.2764,22737.0
2025-03-31 13:00:00,131.88,131.93,131.78,131.91,20878.0,131.2664,131.3162,131.1669,131.2963,20878.0
2025-03-31 13:05:00,131.91,132.02,131.88,132.0,15709.0,131.2963,131.4058,131.2664,131.3859,15709.0
2025-03-31 13:10:00,132.02,132.05,131.92,131.94,19733.0,131.4058,131.4356,131.3062,131.3261,19733.0
2025-03-31 13:15:00,131.93,131.97,131.77,131.77,26967.0,131.3162,131.356,131.1569,131.1569,26967.0
2025-03-31 13:20:00,131.76,131.77,131.62,131.63,18851.0,131.147,131.1569,131.0076,131.0176,18851.0
2025-03-31 13:25:00,131.67,131.75,131.61,131.72,9442.0,131.0574,131.137,130.9977,131.1072,9442.0
2025-03-31 13:30:00,131.72,131.86,131.72,131.86,19575.0,131.1072,131.2465,131.1072,131.2465,19575.0
2025-03-31 13:35:00,131.83,131.92,131.78,131.78,16097.0,131.2166,131.3062,131.1669,131.1669,16097.0
2025-03-31 13:40:00,131.79,131.82,131.61,131.62,13111.0,131.1768,131.2067,130.9977,131.0076,13111.0
2025-03-31 13:45:00,131.61,131.71,131.59,131.71,15991.0,130.9977,131.0972,130.9778,131.0972,15991.0
2025-03-31 13:50:00,131.74,131.76,131.65,131.72,16794.0,131.1271,131.147,131.0375,131.1072,16794.0
2025-03-31 13:55:00,131.73,131.76,131.63,131.65,25782.0,131.1171,131.147,131.0176,131.0375,25782.0
2025-03-31 14:00:00,131.67,132.0,131.67,131.99,43520.0,131.0574,131.3859,131.0574,131.3759,43520.0
2025-03-31 14:05:00,131.99,132.3,131.89,132.3,63628.0,131.3759,131.6845,131.2764,131.6845,63628.0
2025-03-31 14:10:00,132.34,132.36,132.28,132.29,44843.0,131.7243,131.7442,131.6646,131.6745,44843.0
2025-03-31 14:15:00,132.31,132.4,132.26,132.38,42383.0,131.6944,131.784,131.6446,131.7641,42383.0
2025-03-31 14:20:00,132.38,132.39,132.3,132.3,102876.0,131.7641,131.774,131.6845,131.6845,102876.0
2025-03-31 14:25:00,132.31,132.36,132.29,132.33,64383.0,131.6944,131.7442,131.6745,131.7143,64383.0
2025-03-31 14:30:00,132.33,132.56,132.32,132.45,54654.0,131.7143,131.9432,131.7044,131.8338,54654.0
2025-03-31 14:35:00,132.44,132.44,132.28,132.32,55587.0,131.8238,131.8238,131.6646,131.7044,55587.0
2025-03-31 14:40:00,132.31,132.38,132.2,132.21,31164.0,131.6944,131.7641,131.5849,131.5949,31164.0
2025-03-31 14:45:00,132.22,132.24,132.1,132.17,68862.0,131.6048,131.6247,131.4854,131.5551,68862.0
2025-03-31 14:50:00,132.19,132.27,132.16,132.19,27487.0,131.575,131.6546,131.5451,131.575,27487.0
2025-03-31 14:55:00,132.19,132.22,131.94,131.96,45970.0,131.575,131.6048,131.3261,131.346,45970.0
2025-03-31 15:00:00,131.97,132.25,131.94,132.19,57629.0,131.356,131.6347,131.3261,131.575,57629.0
2025-03-31 15:05:00,132.19,132.43,132.17,132.37,62754.0,131.575,131.8139,131.5551,131.7541,62754.0
2025-03-31 15:10:00,132.36,132.53,132.3,132.53,61991.0,131.7442,131.9134,131.6845,131.9134,61991.0
2025-03-31 15:15:00,132.52,132.78,132.51,132.71,39378.0,131.9034,132.1622,131.8935,132.0925,39378.0
2025-03-31 15:20:00,132.71,132.88,132.71,132.81,57552.0,132.0925,132.2618,132.0925,132.1921,57552.0
2025-03-31 15:25:00,132.81,132.81,132.59,132.62,88885.0,132.1921,132.1921,131.9731,132.003,88885.0
2025-03-31 15:30:00,132.63,132.79,132.58,132.77,101526.0,132.0129,132.1722,131.9632,132.1523,101526.0
2025-03-31 15:35:00,132.79,132.84,132.62,132.65,113559.0,132.1722,132.2219,132.003,132.0328,113559.0
2025-03-31 15:40:00,132.65,133.09,132.64,132.93,108662.0,132.0328,132.4708,132.0229,132.3115,108662.0
2025-03-31 15:45:00,132.9,133.03,132.76,132.98,135685.0,132.2817,132.4111,132.1423,132.3613,135685.0
2025-03-31 15:50:00,132.97,133.2,132.44,132.79,351113.0,132.3513,132.5803,131.8238,132.1722,351113.0
2025-03-31 15:55:00,132.79,132.85,132.56,132.66,597485.0,132.1722,132.2319,131.9432,132.0428,597485.0
2025-04-01 09:30:00,132.47,132.63,131.52,132.32,121801.0,131.8537,132.0129,130.9081,131.7044,121801.0
2025-04-01 09:35:00,132.45,132.58,131.67,131.84,37063.0,131.8338,131.9632,131.0574,131.2266,37063.0
2025-04-01 09:40:00,131.84,132.02,131.13,131.5,21970.0,131.2266,131.4058,130.5199,130.8882,21970.0
2025-04-01 09:45:00,131.38,131.94,131.33,131.9,32632.0,130.7687,131.3261,130.719,131.2863,32632.0
2025-04-01 09:50:00,131.91,131.97,131.75,131.9,28452.0,131.2963,131.356,131.137,131.2863,28452.0
2025-04-01 09:55:00,131.89,131.94,131.66,131.66,44849.0,131.2764,131.3261,131.0474,131.0474,44849.0
2025-04-01 10:00:00,131.63,131.69,131.2,131.66,25704.0,131.0176,131.0773,130.5896,131.0474,25704.0
2025-04-01 10:05:00,131.72,131.73,131.3,131.35,41299.0,131.1072,131.1171,130.6891,130.7389,41299.0
2025-04-01 10:10:00,131.4,131.61,131.31,131.46,16609.0,130.7886,130.9977,130.6991,130.8484,16609.0
2025-04-01 10:15:00,131.46,131.6,131.4,131.53,26143.0,130.8484,130.9877,130.7886,130.918,26143.0
2025-04-01 10:20:00,131.53,131.62,131.4,131.58,13473.0,130.918,131.0076,130.7886,130.9678,13473.0
2025-04-01 10:25:00,131.56,131.69,131.51,131.53,25871.0,130.9479,131.0773,130.8981,130.918,25871.0
2025-04-01 10:30:00,131.51,131.68,131.49,131.66,26167.0,130.8981,131.0673,130.8782,131.0474,26167.0
2025-04-01 10:35:00,131.66,132.02,131.62,131.94,31993.0,131.0474,131.4058,131.0076,131.3261,31993.0
2025-04-01 10:40:00,131.9,132.08,131.86,131.97,29335.0,131.2863,131.4655,131.2465,131.356,29335.0
2025-04-01 10:45:00,131.93,132.1,131.87,132.06,26619.0,131.3162,131.4854,131.2565,131.4456,26619.0
2025-04-01 10:50:00,132.06,132.34,132.06,132.34,33111.0,131.4456,131.7243,131.4456,131.7243,33111.0
2025-04-01 10:55:00,132.36,132.45,132.33,132.43,31598.0,131.7442,131.8338,131.7143,131.8139,31598.0
2025-04-01 11:00:00,132.43,132.43,132.33,132.41,24838.0,131.8139,131.8139,131.7143,131.7939,24838.0
2025-04-01 11:05:00,132.4,132.49,132.31,132.4,21657.0,131.784,131.8736,131.6944,131.784,21657.0
2025-04-01 11:10:00,132.38,132.53,132.35,132.53,18255.0,131.7641,131.9134,131.7342,131.9134,18255.0
2025-04-01 11:15:00,132.52,132.57,132.25,132.3,17799.0,131.9034,131.9532,131.6347,131.6845,17799.0
2025-04-01 11:20:00,132.32,132.32,132.01,132.06,67481.0,131.7044,131.7044,131.3958,131.4456,67481.0
2025-04-01 11:25:00,132.04,132.2,132.03,132.12,26398.0,131.4257,131.5849,131.4157,131.5053,26398.0
2025-04-01 11:30:00,132.13,132.24,132.05,132.18,15013.0,131.5152,131.6247,131.4356,131.565,15013.0
2025-04-01 11:35:00,132.18,132.22,132.07,132.15,19813.0,131.565,131.6048,131.4555,131.5352,19813.0
2025-04-01 11:40:00,132.15,132.24,132.01,132.22,13190.0,131.5352,131.6247,131.3958,131.6048,13190.0
2025-04-01 11:45:00,132.23,132.27,132.15,132.27,18055.0,131.6148,131.6546,131.5352,131.6546,18055.0
2025-04-01 11:50:00,132.31,132.31,132.1,132.12,12998.0,131.6944,131.6944,131.4854,131.5053,12998.0
2025-04-01 11:55:00,132.13,132.17,132.07,132.17,15807.0,131.5152,131.5551,131.4555,131.5551,15807.0
2025-04-01 12:00:00,132.15,132.49,132.15,132.49,18030.0,131.5352,131.8736,131.5352,131.8736,18030.0
2025-04-01 12:05:00,132.47,132.47,132.33,132.35,20391.0,131.8537,131.8537,131.7143,131.7342,20391.0
2025-04-01 12:10:00,132.35,132.39,132.26,132.35,11665.0,131.7342,131.774,131.6446,131.7342,11665.0
2025-04-01 12:15:00,132.33,132.37,132.27,132.32,19329.0,131.7143,131.7541,131.6546,131.7044,19329.0
2025-04-01 12:20:00,132.31,132.37,132.15,132.16,11988.0,131.6944,131.7541,131.5352,131.5451,11988.0
2025-04-01 12:25:00,132.16,132.18,132.0,132.0,23164.0,131.5451,131.565,131.3859,131.3859,23164.0
2025-04-01 12:30:00,132.0,132.04,131.84,131.88,16976.0,131.3859,131.4257,131.2266,131.2664,16976.0
2025-04-01 12:35:00,131.87,131.9,131.66,131.72,14867.0,131.2565,131.2863,131.0474,131.1072,14867.0
2025-04-01 12:40:00,131.72,131.8,131.69,131.74,13511.0,131.1072,131.1868,131.0773,131.1271,13511.0
2025-04-01 12:45:00,131.74,131.84,131.73,131.78,18247.0,131.1271,131.2266,131.1171,131.1669,18247.0
2025-04-01 12:50:00,131.78,131.96,131.78,131.96,10341.0,131.1669,131.346,131.1669,131.346,10341.0
2025-04-01 12:55:00,131.98,132.05,131.93,131.94,19574.0,131.3659,131.4356,131.3162,131.3261,19574.0
2025-04-01 13:00:00,131.94,132.06,131.91,132.0,18428.0,131.3261,131.4456,131.2963,131.3859,18428.0
2025-04-01 13:05:00,131.99,132.02,131.84,132.0,13140.0,131.3759,131.4058,131.2266,131.3859,13140.0
2025-04-01 13:10:00,132.0,132.11,131.99,132.07,11725.0,131.3859,131.4953,131.3759,131.4555,11725.0
2025-04-01 13:15:00,132.08,132.08,131.9,131.9,15475.0,131.4655,131.4655,131.2863,131.2863,15475.0
2025-04-01 13:20:00,131.85,131.88,131.8,131.83,18204.0,131.2366,131.2664,131.1868,131.2166,18204.0
2025-04-01 13:25:00,131.82,131.83,131.72,131.78,12913.0,131.2067,131.2166,131.1072,131.1669,12913.0
2025-04-01 13:30:00,131.79,131.84,131.6,131.61,14891.0,131.1768,131.2266,130.9877,130.9977,14891.0
2025-04-01 13:35:00,131.59,131.7,131.56,131.69,18291.0,130.9778,131.0872,130.9479,131.0773,18291.0
2025-04-01 13:40:00,131.69,131.83,131.62,131.66,11377.0,131.0773,131.2166,131.0076,131.0474,11377.0
2025-04-01 13:45:00,131.65,131.74,131.65,131.74,7865.0,131.0375,131.1271,131.0375,131.1271,7865.0
2025-04-01 13:50:00,131.72,131.72,131.6,131.64,15628.0,131.1072,131.1072,130.9877,131.0275,15628.0
2025-04-01 13:55:00,131.66,131.66,131.53,131.59,28118.0,131.0474,131.0474,130.918,130.9778,28118.0
2025-04-01 14:00:00,131.56,131.57,131.41,131.52,38207.0,130.9479,130.9579,130.7986,130.9081,38207.0
2025-04-01 14:05:00,131.53,131.56,131.45,131.52,16016.0,130.918,130.9479,130.8384,130.9081,16016.0
2025-04-01 14:10:00,131.55,131.59,131.48,131.53,28755.0,130.9379,130.9778,130.8683,130.918,28755.0
2025-04-01 14:15:00,131.53,131.56,131.45,131.52,39478.0,130.918,130.9479,130.8384,130.9081,39478.0
2025-04-01 14:20:00,131.52,131.52,131.34,131.35,19131.0,130.9081,130.9081,130.7289,130.7389,19131.0
2025-04-01 14:25:00,131.36,131.46,131.32,131.34,22293.0,130.7488,130.8484,130.709,130.7289,22293.0
2025-04-01 14:30:00,131.36,131.4,131.26,131.27,19931.0,130.7488,130.7886,130.6493,130.6592,19931.0
2025-04-01 14:35:00,131.25,131.31,131.18,131.22,18005.0,130.6393,130.6991,130.5697,130.6095,18005.0
2025-04-01 14:40:00,131.22,131.26,131.17,131.22,19729.0,130.6095,130.6493,130.5597,130.6095,19729.0
2025-04-01 14:45:00,131.21,131.22,131.15,131.17,10247.0,130.5995,130.6095,130.5398,130.5597,10247.0
2025-04-01 14:50:00,131.16,131.18,131.08,131.15,12025.0,130.5498,130.5697,130.4701,130.5398,12025.0
2025-04-01 14:55:00,131.17,131.38,131.15,131.38,19172.0,130.5597,130.7687,130.5398,130.7687,19172.0
2025-04-01 15:00:00,131.36,131.39,131.3,131.39,12842.0,130.7488,130.7787,130.6891,130.7787,12842.0
2025-04-01 15:05:00,131.38,131.44,131.2,131.24,25516.0,130.7687,130.8285,130.5896,130.6294,25516.0
2025-04-01 15:10:00,131.23,131.3,131.23,131.3,14988.0,130.6194,130.6891,130.6194,130.6891,14988.0
2025-04-01 15:15:00,131.3,131.41,131.2,131.27,30033.0,130.6891,130.7986,130.5896,130.6592,30033.0
2025-04-01 15:20:00,131.26,131.43,131.22,131.42,22297.0,130.6493,130.8185,130.6095,130.8086,22297.0
2025-04-01 15:25:00,131.42,131.49,131.41,131.49,22563.0,130.8086,130.8782,130.7986,130.8782,22563.0
2025-04-01 15:30:00,131.47,131.61,131.4,131.61,28099.0,130.8583,130.9977,130.7886,130.9977,28099.0
2025-04-01 15:35:00,131.59,131.59,131.42,131.5,31012.0,130.9778,130.9778,130.8086,130.8882,31012.0
2025-04-01 15:40:00,131.49,131.6,131.42,131.6,23663.0,130.8782,130.9877,130.8086,130.9877,23663.0
2025-04-01 15:45:00,131.59,131.67,131.53,131.65,51449.0,130.9778,131.0574,130.918,131.0375,51449.0
2025-04-01 15:50:00,131.69,131.69,131.46,131.64,60677.0,131.0773,131.0773,130.8484,131.0275,60677.0
2025-04-01 15:55:00,131.63,131.82,131.53,131.68,194430.0,131.0176,131.2067,130.918,131.0673,194430.0
2025-04-02 09:30:00,130.64,131.53,130.35,130.36,107347.0,130.0322,130.918,129.7435,129.7535,107347.0
2025-04-02 09:35:00,130.29,130.59,130.28,130.42,18835.0,129.6838,129.9824,129.6739,129.8132,18835.0
2025-04-02 09:40:00,130.42,130.64,130.17,130.22,35525.0,129.8132,130.0322,129.5644,129.6141,35525.0
2025-04-02 09:45:00,130.31,130.41,129.91,129.99,31028.0,129.7037,129.8033,129.3056,129.3852,31028.0
2025-04-02 09:50:00,129.98,130.02,129.76,129.92,37072.0,129.3753,129.4151,129.1563,129.3155,37072.0
2025-04-02 09:55:00,129.86,130.04,129.81,129.94,46111.0,129.2558,129.435,129.206,129.3354,46111.0
2025-04-02 10:00:00,129.92,130.24,129.9,130.24,52662.0,129.3155,129.634,129.2956,129.634,52662.0
2025-04-02 10:05:00,130.32,130.57,130.1,130.5,26760.0,129.7137,129.9625,129.4947,129.8928,26760.0
2025-04-02 10:10:00,130.5,130.77,130.38,130.67,31852.0,129.8928,130.1616,129.7734,130.062,31852.0
2025-04-02 10:15:00,130.7,131.18,130.68,131.13,22563.0,130.0919,130.5697,130.072,130.5199,22563.0
2025-04-02 10:20:00,131.13,131.24,131.03,131.22,33466.0,130.5199,130.6294,130.4204,130.6095,33466.0
2025-04-02 10:25:00,131.22,131.34,131.14,131.34,23800.0,130.6095,130.7289,130.5299,130.7289,23800.0
2025-04-02 10:30:00,131.3,131.52,131.23,131.46,19940.0,130.6891,130.9081,130.6194,130.8484,19940.0
2025-04-02 10:35:00,131.45,131.57,131.38,131.44,22564.0,130.8384,130.9579,130.7687,130.8285,22564.0
2025-04-02 10:40:00,131.46,131.49,131.34,131.43,23164.0,130.8484,130.8782,130.7289,130.8185,23164.0
2025-04-02 10:45:00,131.42,131.53,131.34,131.52,22940.0,130.8086,130.918,130.7289,130.9081,22940.0
2025-04-02 10:50:00,131.53,131.8,131.53,131.62,22510.0,130.918,131.1868,130.918,131.0076,22510.0
2025-04-02 10:55:00,131.59,131.86,131.56,131.86,36169.0,130.9778,131.2465,130.9479,131.2465,36169.0
2025-04-02 11:00:00,131.86,131.87,131.72,131.87,23867.0,131.2465,131.2565,131.1072,131.2565,23867.0
2025-04-02 11:05:00,131.87,131.92,131.71,131.76,17328.0,131.2565,131.3062,131.0972,131.147,17328.0
2025-04-02 11:10:00,131.76,131.76,131.63,131.63,26889.0,131.147,131.147,131.0176,131.0176,26889.0
2025-04-02 11:15:00,131.64,131.65,131.42,131.49,38791.0,131.0275,131.0375,130.8086,130.8782,38791.0
2025-04-02 11:20:00,131.49,131.59,131.42,131.5,27625.0,130.8782,130.9778,130.8086,130.8882,27625.0
2025-04-02 11:25:00,131.53,131.67,131.52,131.65,12847.0,130.918,131.0574,130.9081,131.0375,12847.0
2025-04-02 11:30:00,131.66,131.78,131.64,131.72,14605.0,131.0474,131.1669,131.0275,131.1072,14605.0
2025-04-02 11:35:00,131.72,131.72,131.55,131.63,22678.0,131.1072,131.1072,130.9379,131.0176,22678.0
2025-04-02 11:40:00,131.65,131.7,131.39,131.41,16580.0,131.0375,131.0872,130.7787,130.7986,16580.0
2025-04-02 11:45:00,131.42,131.45,131.17,131.21,16275.0,130.8086,130.8384,130.5597,130.5995,16275.0
2025-04-02 11:50:00,131.21,131.33,131.15,131.33,14545.0,130.5995,130.719,130.5398,130.719,14545.0
2025-04-02 11:55:00,131.35,131.36,131.2,131.36,15735.0,130.7389,130.7488,130.5896,130.7488,15735.0
2025-04-02 12:00:00,131.37,131.45,131.3,131.32,18654.0,130.7588,130.8384,130.6891,130.709,18654.0
2025-04-02 12:05:00,131.34,131.39,131.29,131.37,6148.0,130.7289,130.7787,130.6792,130.7588,6148.0
2025-04-02 12:10:00,131.34,131.52,131.34,131.5,17368.0,130.7289,130.9081,130.7289,130.8882,17368.0
2025-04-02 12:15:00,131.49,131.53,131.39,131.46,19157.0,130.8782,130.918,130.7787,130.8484,19157.0
2025-04-02 12:20:00,131.47,131.49,131.33,131.37,15620.0,130.8583,130.8782,130.719,130.7588,15620.0
2025-04-02 12:25:00,131.36,131.39,131.32,131.36,9330.0,130.7488,130.7787,130.709,130.7488,9330.0
2025-04-02 12:30:00,131.35,131.39,131.33,131.38,17112.0,130.7389,130.7787,130.719,130.7687,17112.0
2025-04-02 12:35:00,131.39,131.41,131.28,131.37,11466.0,130.7787,130.7986,130.6692,130.7588,11466.0
2025-04-02 12:40:00,131.39,131.5,131.36,131.49,12175.0,130.7787,130.8882,130.7488,130.8782,12175.0
2025-04-02 12:45:00,131.51,131.63,131.49,131.63,25779.0,130.8981,131.0176,130.8782,131.0176,25779.0
2025-04-02 12:50:00,131.64,131.74,131.61,131.66,15611.0,131.0275,131.1271,130.9977,131.0474,15611.0
2025-04-02 12:55:00,131.67,131.75,131.51,131.6,19058.0,131.0574,131.137,130.8981,130.9877,19058.0
2025-04-02 13:00:00,131.59,131.7,131.56,131.65,23876.0,130.9778,131.0872,130.9479,131.0375,23876.0
2025-04-02 13:05:00,131.66,131.73,131.59,131.68,14566.0,131.0474,131.1171,130.9778,131.0673,14566.0
2025-04-02 13:10:00,131.69,131.81,131.69,131.72,25017.0,131.0773,131.1967,131.0773,131.1072,25017.0
2025-04-02 13:15:00,131.73,131.73,131.56,131.57,9669.0,131.1171,131.1171,130.9479,130.9579,9669.0
2025-04-02 13:20:00,131.58,131.8,131.56,131.77,23518.0,130.9678,131.1868,130.9479,131.1569,23518.0
2025-04-02 13:25:00,131.79,131.84,131.62,131.69,21555.0,131.1768,131.2266,131.0076,131.0773,21555.0
2025-04-02 13:30:00,131.7,131.75,131.64,131.71,22703.0,131.0872,131.137,131.0275,131.0972,22703.0
2025-04-02 13:35:00,131.69,131.82,131.68,131.82,30209.0,131.0773,131.2067,131.0673,131.2067,30209.0
2025-04-02 13:40:00,131.82,131.85,131.58,131.61,20166.0,131.2067,131.2366,130.9678,130.9977,20166.0
2025-04-02 13:45:00,131.59,131.64,131.53,131.58,11948.0,130.9778,131.0275,130.918,130.9678,11948.0
2025-04-02 13:50:00,131.57,131.58,131.45,131.51,11593.0,130.9579,130.9678,130.8384,130.8981,11593.0
2025-04-02 13:55:00,131.52,131.59,131.48,131.51,13855.0,130.9081,130.9778,130.8683,130.8981,13855.0
2025-04-02 14:00:00,131.5,131.52,131.4,131.44,16935.0,130.8882,130.9081,130.7886,130.8285,16935.0
2025-04-02 14:05:00,131.41,131.43,131.27,131.31,28940.0,130.7986,130.8185,130.6592,130.6991,28940.0
2025-04-02 14:10:00,131.34,131.34,131.24,131.26,9377.0,130.7289,130.7289,130.6294,130.6493,9377.0
2025-04-02 14:15:00,131.28,131.33,131.15,131.18,42965.0,130.6692,130.719,130.5398,130.5697,42965.0
2025-04-02 14:20:00,131.19,131.22,131.1,131.15,26704.0,130.5796,130.6095,130.49,130.5398,26704.0
2025-04-02 14:25:00,131.15,131.18,130.91,130.91,11832.0,130.5398,130.5697,130.3009,130.3009,11832.0
2025-04-02 14:30:00,130.89,131.14,130.87,131.13,31302.0,130.281,130.5299,130.2611,130.5199,31302.0
2025-04-02 14:35:00,131.13,131.2,131.1,131.2,21794.0,130.5199,130.5896,130.49,130.5896,21794.0
2025-04-02 14:40:00,131.21,131.33,131.2,131.23,26913.0,130.5995,130.719,130.5896,130.6194,26913.0
2025-04-02 14:45:00,131.24,131.34,131.22,131.32,23301.0,130.6294,130.7289,130.6095,130.709,23301.0
2025-04-02 14:50:00,131.32,131.34,131.16,131.27,14460.0,130.709,130.7289,130.5498,130.6592,14460.0
2025-04-02 14:55:00,131.25,131.27,131.06,131.07,17610.0,130.6393,130.6592,130.4502,130.4602,17610.0
2025-04-02 15:00:00,131.06,131.31,131.06,131.31,16158.0,130.4502,130.6991,130.4502,130.6991,16158.0
2025-04-02 15:05:00,131.31,131.44,131.3,131.42,26290.0,130.6991,130.8285,130.6891,130.8086,26290.0
2025-04-02 15:10:00,131.41,131.51,131.36,131.42,23922.0,130.7986,130.8981,130.7488,130.8086,23922.0
2025-04-02 15:15:00,131.41,131.69,131.35,131.4,44908.0,130.7986,131.0773,130.7389,130.7886,44908.0
2025-04-02 15:20:00,131.4,131.48,131.37,131.42,15539.0,130.7886,130.8683,130.7588,130.8086,15539.0
2025-04-02 15:25:00,131.43,131.65,131.38,131.56,50922.0,130.8185,131.0375,130.7687,130.9479,50922.0
2025-04-02 15:30:00,131.55,131.85,131.5,131.78,48664.0,130.9379,131.2366,130.8882,131.1669,48664.0
2025-04-02 15:35:00,131.77,131.81,131.69,131.75,31350.0,131.1569,131.1967,131.0773,131.137,31350.0
2025-04-02 15:40:00,131.75,131.9,131.74,131.9,31823.0,131.137,131.2863,131.1271,131.2863,31823.0
2025-04-02 15:45:00,131.89,132.0,131.84,131.91,55789.0,131.2764,131.3859,131.2266,131.2963,55789.0
2025-04-02 15:50:00,131.91,132.02,131.83,132.0,103624.0,131.2963,131.4058,131.2166,131.3859,103624.0
2025-04-02 15:55:00,132.02,132.13,131.88,131.91,264612.0,131.4058,131.5152,131.2664,131.2963,264612.0
2025-04-03 09:30:00,131.91,133.18,131.91,133.09,14391.0,131.2963,132.5604,131.2963,132.4708,14391.0
2025-04-03 09:35:00,133.11,133.58,132.59,133.08,275305.0,132.4907,132.9585,131.9731,132.4608,275305.0
2025-04-03 09:40:00,133.08,133.49,132.76,133.4,39000.0,132.4608,132.8689,132.1423,132.7793,39000.0
2025-04-03 09:45:00,133.34,133.44,132.95,133.44,36017.0,132.7196,132.8192,132.3314,132.8192,36017.0
2025-04-03 09:50:00,133.46,133.64,132.72,132.84,50743.0,132.8391,133.0182,132.1025,132.2219,50743.0
2025-04-03 09:55:00,132.8,132.94,132.51,132.6,41556.0,132.1821,132.3215,131.8935,131.9831,41556.0
2025-04-03 10:00:00,132.57,132.72,132.02,132.2,34306.0,131.9532,132.1025,131.4058,131.5849,34306.0
2025-04-03 10:05:00,132.23,132.59,132.1,132.18,32030.0,131.6148,131.9731,131.4854,131.565,32030.0
2025-04-03 10:10:00,132.16,132.23,131.81,131.87,30930.0,131.5451,131.6148,131.1967,131.2565,30930.0
2025-04-03 10:15:00,131.89,132.2,131.88,132.06,37946.0,131.2764,131.5849,131.2664,131.4456,37946.0
2025-04-03 10:20:00,132.02,132.05,131.71,132.0,46591.0,131.4058,131.4356,131.0972,131.3859,46591.0
2025-04-03 10:25:00,131.97,132.24,131.96,132.18,46504.0,131.356,131.6247,131.346,131.565,46504.0
2025-04-03 10:30:00,132.15,132.57,132.14,132.44,36314.0,131.5352,131.9532,131.5252,131.8238,36314.0
2025-04-03 10:35:00,132.45,132.89,132.44,132.72,33658.0,131.8338,132.2717,131.8238,132.1025,33658.0
2025-04-03 10:40:00,132.69,132.93,132.6,132.89,27857.0,132.0726,132.3115,131.9831,132.2717,27857.0
2025-04-03 10:45:00,132.9,133.12,132.79,133.06,38654.0,132.2817,132.5006,132.1722,132.4409,38654.0
2025-04-03 10:50:00,133.08,133.11,132.81,132.9,22490.0,132.4608,132.4907,132.1921,132.2817,22490.0
2025-04-03 10:55:00,132.9,132.91,132.46,132.57,57714.0,132.2817,132.2916,131.8437,131.9532,57714.0
2025-04-03 11:00:00,132.56,132.74,132.54,132.66,30098.0,131.9432,132.1224,131.9233,132.0428,30098.0
2025-04-03 11:05:00,132.64,132.89,132.41,132.82,37128.0,132.0229,132.2717,131.7939,132.202,37128.0
2025-04-03 11:10:00,132.87,133.15,132.83,132.92,52224.0,132.2518,132.5305,132.212,132.3016,52224.0
2025-04-03 11:15:00,132.93,132.98,132.63,132.69,41679.0,132.3115,132.3613,132.0129,132.0726,41679.0
2025-04-03 11:20:00,132.7,132.84,132.54,132.6,28445.0,132.0826,132.2219,131.9233,131.9831,28445.0
2025-04-03 11:25:00,132.6,132.64,132.26,132.37,40638.0,131.9831,132.0229,131.6446,131.7541,40638.0
2025-04-03 11:30:00,132.37,132.41,131.86,132.02,74905.0,131.7541,131.7939,131.2465,131.4058,74905.0
2025-04-03 11:35:00,132.03,132.28,131.98,132.23,75660.0,131.4157,131.6646,131.3659,131.6148,75660.0
2025-04-03 11:40:00,132.2,132.32,132.07,132.24,63116.0,131.5849,131.7044,131.4555,131.6247,63116.0
2025-04-03 11:45:00,132.24,132.25,132.0,132.06,61513.0,131.6247,131.6347,131.3859,131.4456,61513.0
2025-04-03 11:50:00,132.08,132.18,131.88,132.17,27044.0,131.4655,131.565,131.2664,131.5551,27044.0
2025-04-03 11:55:00,132.17,132.18,131.92,132.15,47683.0,131.5551,131.565,131.3062,131.5352,47683.0
2025-04-03 12:00:00,132.12,132.27,132.09,132.12,46208.0,131.5053,131.6546,131.4754,131.5053,46208.0
2025-04-03 12:05:00,132.12,132.3,132.07,132.16,35905.0,131.5053,131.6845,131.4555,131.5451,35905.0
2025-04-03 12:10:00,132.18,132.32,132.07,132.25,28143.0,131.565,131.7044,131.4555,131.6347,28143.0
2025-04-03 12:15:00,132.25,132.53,132.24,132.52,27663.0,131.6347,131.9134,131.6247,131.9034,27663.0
2025-04-03 12:20:00,132.52,132.59,132.4,132.47,26363.0,131.9034,131.9731,131.784,131.8537,26363.0
2025-04-03 12:25:00,132.46,132.47,132.32,132.42,38859.0,131.8437,131.8537,131.7044,131.8039,38859.0
2025-04-03 12:30:00,132.42,132.5,132.0,132.07,28708.0,131.8039,131.8835,131.3859,131.4555,28708.0
2025-04-03 12:35:00,132.07,132.15,131.98,132.04,33211.0,131.4555,131.5352,131.3659,131.4257,33211.0
2025-04-03 12:40:00,132.06,132.35,132.06,132.18,24232.0,131.4456,131.7342,131.4456,131.565,24232.0
2025-04-03 12:45:00,132.17,132.28,132.13,132.28,24113.0,131.5551,131.6646,131.5152,131.6646,24113.0
2025-04-03 12:50:00,132.28,132.29,131.88,132.0,25466.0,131.6646,131.6745,131.2664,131.3859,25466.0
2025-04-03 12:55:00,131.98,132.08,131.97,131.98,25545.0,131.3659,131.4655,131.356,131.3659,25545.0
2025-04-03 13:00:00,132.0,132.1,131.89,131.97,24117.0,131.3859,131.4854,131.2764,131.356,24117.0
2025-04-03 13:05:00,131.97,132.05,131.83,131.93,16449.0,131.356,131.4356,131.2166,131.3162,16449.0
2025-04-03 13:10:00,131.93,132.02,131.84,131.94,22836.0,131.3162,131.4058,131.2266,131.3261,22836.0
2025-04-03 13:15:00,131.96,132.01,131.89,131.94,26050.0,131.346,131.3958,131.2764,131.3261,26050.0
2025-04-03 13:20:00,131.97,132.07,131.91,132.05,35090.0,131.356,131.4555,131.2963,131.4356,35090.0
2025-04-03 13:25:00,132.05,132.08,131.81,131.83,52550.0,131.4356,131.4655,131.1967,131.2166,52550.0
2025-04-03 13:30:00,131.83,132.08,131.82,132.0,32270.0,131.2166,131.4655,131.2067,131.3859,32270.0
2025-04-03 13:35:00,132.0,132.13,131.95,132.08,29567.0,131.3859,131.5152,131.3361,131.4655,29567.0
2025-04-03 13:40:00,132.1,132.45,132.06,132.41,45156.0,131.4854,131.8338,131.4456,131.7939,45156.0
2025-04-03 13:45:00,132.4,132.52,132.33,132.42,35332.0,131.784,131.9034,131.7143,131.8039,35332.0
2025-04-03 13:50:00,132.43,132.44,132.26,132.35,45715.0,131.8139,131.8238,131.6446,131.7342,45715.0
2025-04-03 13:55:00,132.34,132.42,132.23,132.42,23021.0,131.7243,131.8039,131.6148,131.8039,23021.0
2025-04-03 14:00:00,132.41,132.53,132.3,132.31,27102.0,131.7939,131.9134,131.6845,131.6944,27102.0
2025-04-03 14:05:00,132.29,132.31,132.16,132.28,25112.0,131.6745,131.6944,131.5451,131.6646,25112.0
2025-04-03 14:10:00,132.29,132.38,132.21,132.27,35265.0,131.6745,131.7641,131.5949,131.6546,35265.0
2025-04-03 14:15:00,132.27,132.41,132.24,132.35,28660.0,131.6546,131.7939,131.6247,131.7342,28660.0
2025-04-03 14:20:00,132.34,132.39,132.27,132.35,30573.0,131.7243,131.774,131.6546,131.7342,30573.0
2025-04-03 14:25:00,132.35,132.4,132.29,132.36,33714.0,131.7342,131.784,131.6745,131.7442,33714.0
2025-04-03 14:30:00,132.37,132.4,132.03,132.03,48218.0,131.7541,131.784,131.4157,131.4157,48218.0
2025-04-03 14:35:00,132.04,132.35,132.04,132.31,36232.0,131.4257,131.7342,131.4257,131.6944,36232.0
2025-04-03 14:40:00,132.29,132.41,132.28,132.34,27749.0,131.6745,131.7939,131.6646,131.7243,27749.0
2025-04-03 14:45:00,132.33,132.42,132.22,132.37,35817.0,131.7143,131.8039,131.6048,131.7541,35817.0
2025-04-03 14:50:00,132.35,132.39,132.25,132.29,30304.0,131.7342,131.774,131.6347,131.6745,30304.0
2025-04-03 14:55:00,132.31,132.37,132.15,132.29,57214.0,131.6944,131.7541,131.5352,131.6745,57214.0
2025-04-03 15:00:00,132.29,132.35,132.19,132.25,42436.0,131.6745,131.7342,131.575,131.6347,42436.0
2025-04-03 15:05:00,132.23,132.41,132.23,132.41,43935.0,131.6148,131.7939,131.6148,131.7939,43935.0
2025-04-03 15:10:00,132.41,132.51,132.29,132.3,43950.0,131.7939,131.8935,131.6745,131.6845,43950.0
2025-04-03 15:15:00,132.28,132.28,131.9,132.14,40426.0,131.6646,131.6646,131.2863,131.5252,40426.0
2025-04-03 15:20:00,132.16,132.17,131.98,132.03,36086.0,131.5451,131.5551,131.3659,131.4157,36086.0
2025-04-03 15:25:00,132.01,132.04,131.81,131.9,75364.0,131.3958,131.4257,131.1967,131.2863,75364.0
2025-04-03 15:30:00,131.94,131.94,131.61,131.74,66724.0,131.3261,131.3261,130.9977,131.1271,66724.0
2025-04-03 15:35:00,131.74,131.87,131.67,131.81,68367.0,131.1271,131.2565,131.0574,131.1967,68367.0
2025-04-03 15:40:00,131.79,132.04,131.73,132.0,56603.0,131.1768,131.4257,131.1171,131.3859,56603.0
2025-04-03 15:45:00,132.0,132.02,131.7,131.79,52082.0,131.3859,131.4058,131.0872,131.1768,52082.0
2025-04-03 15:50:00,131.76,131.87,131.61,131.72,106983.0,131.147,131.2565,130.9977,131.1072,106983.0
2025-04-03 15:55:00,131.69,131.83,131.48,131.63,353613.0,131.0773,131.2166,130.8683,131.0176,353613.0
2025-04-04 09:30:00,131.23,132.4,130.43,130.99,195095.0,130.6194,131.784,129.8232,130.3806,195095.0
2025-04-04 09:35:00,130.95,130.99,129.16,129.55,162411.0,130.3407,130.3806,128.5591,128.9473,162411.0
2025-04-04 09:40:00,129.55,129.77,128.95,129.22,178345.0,128.9473,129.1662,128.35,128.6188,178345.0
2025-04-04 09:45:00,129.2,130.25,129.03,129.28,151902.0,128.5989,129.644,128.4297,128.6785,151902.0
2025-04-04 09:50:00,129.28,129.73,129.07,129.27,160256.0,128.6785,129.1264,128.4695,128.6686,160256.0
2025-04-04 09:55:00,129.19,129.74,128.97,129.28,110382.0,128.5889,129.1364,128.37,128.6785,110382.0
2025-04-04 10:00:00,129.37,129.61,129.1,129.54,90737.0,128.7681,129.007,128.4993,128.9373,90737.0
2025-04-04 10:05:00,129.54,129.83,129.5,129.82,72087.0,128.9373,129.2259,128.8975,129.216,72087.0
2025-04-04 10:10:00,129.79,129.79,129.49,129.58,66237.0,129.1861,129.1861,128.8875,128.9771,66237.0
2025-04-04 10:15:00,129.59,129.78,129.41,129.62,94120.0,128.9871,129.1762,128.8079,129.0169,94120.0
2025-04-04 10:20:00,129.6,129.63,129.2,129.27,111963.0,128.997,129.0269,128.5989,128.6686,111963.0
2025-04-04 10:25:00,129.31,129.6,129.19,129.37,56001.0,128.7084,128.997,128.5889,128.7681,56001.0
2025-04-04 10:30:00,129.33,129.79,129.32,129.7,52810.0,128.7283,129.1861,128.7183,129.0966,52810.0
2025-04-04 10:35:00,129.72,129.98,129.38,129.97,39727.0,129.1165,129.3753,128.778,129.3653,39727.0
2025-04-04 10:40:00,129.94,129.94,129.46,129.55,55653.0,129.3354,129.3354,128.8577,128.9473,55653.0
2025-04-04 10:45:00,129.52,129.52,128.72,128.78,58929.0,128.9174,128.9174,128.1211,128.1808,58929.0
2025-04-04 10:50:00,128.75,129.37,128.7,129.37,52148.0,128.151,128.7681,128.1012,128.7681,52148.0
2025-04-04 10:55:00,129.37,129.39,129.09,129.14,30766.0,128.7681,128.788,128.4894,128.5392,30766.0
2025-04-04 11:00:00,129.09,129.35,128.81,129.25,79628.0,128.4894,128.7482,128.2107,128.6486,79628.0
2025-04-04 11:05:00,129.29,129.35,128.91,128.95,113099.0,128.6885,128.7482,128.3102,128.35,113099.0
2025-04-04 11:10:00,128.94,129.14,128.75,128.96,104336.0,128.3401,128.5392,128.151,128.36,104336.0
2025-04-04 11:15:00,128.93,129.23,128.82,128.92,169072.0,128.3301,128.6287,128.2206,128.3202,169072.0
2025-04-04 11:20:00,128.92,129.0,128.18,128.31,57483.0,128.3202,128.3998,127.5836,127.713,57483.0
2025-04-04 11:25:00,128.3,128.3,127.42,127.58,78145.0,127.7031,127.7031,126.8272,126.9864,78145.0
2025-04-04 11:30:00,127.59,127.82,127.43,127.55,64152.0,126.9964,127.2253,126.8371,126.9566,64152.0
2025-04-04 11:35:00,127.61,127.86,127.43,127.83,76911.0,127.0163,127.2651,126.8371,127.2353,76911.0
2025-04-04 11:40:00,127.79,127.9,127.32,127.87,112578.0,127.1954,127.3049,126.7276,127.2751,112578.0
2025-04-04 11:45:00,127.83,128.22,127.7,128.05,76951.0,127.2353,127.6234,127.1059,127.4542,76951.0
2025-04-04 11:50:00,128.05,128.18,127.74,127.95,44784.0,127.4542,127.5836,127.1457,127.3547,44784.0
2025-04-04 11:55:00,127.93,128.0,127.57,127.59,47777.0,127.3348,127.4045,126.9765,126.9964,47777.0
2025-04-04 12:00:00,127.56,128.17,127.56,127.79,55570.0,126.9665,127.5737,126.9665,127.1954,55570.0
2025-04-04 12:05:00,127.75,127.96,127.31,127.34,46489.0,127.1556,127.3646,126.7177,126.7475,46489.0
2025-04-04 12:10:00,127.36,127.46,127.1,127.27,33692.0,126.7674,126.867,126.5087,126.6779,33692.0
2025-04-04 12:15:00,127.3,127.34,126.73,126.97,45033.0,126.7077,126.7475,126.1404,126.3793,45033.0
2025-04-04 12:20:00,127.01,127.01,126.33,126.47,32314.0,126.4191,126.4191,125.7422,125.8816,32314.0
2025-04-04 12:25:00,126.47,126.55,126.15,126.17,40130.0,125.8816,125.9612,125.5631,125.583,40130.0
2025-04-04 12:30:00,126.21,126.24,126.03,126.11,30691.0,125.6228,125.6527,125.4436,125.5233,30691.0
2025-04-04 12:35:00,126.1,126.55,125.97,126.21,79322.0,125.5133,125.9612,125.3839,125.6228,79322.0
2025-04-04 12:40:00,126.24,126.38,126.05,126.06,40766.0,125.6527,125.792,125.4635,125.4735,40766.0
2025-04-04 12:45:00,126.06,126.15,125.62,125.76,91979.0,125.4735,125.5631,125.0355,125.1749,91979.0
2025-04-04 12:50:00,125.73,125.93,125.72,125.79,28223.0,125.145,125.3441,125.1351,125.2047,28223.0
2025-04-04 12:55:00,125.76,125.96,125.72,125.73,43673.0,125.1749,125.374,125.1351,125.145,43673.0
2025-04-04 13:00:00,125.72,125.99,125.64,125.88,27119.0,125.1351,125.4038,125.0554,125.2943,27119.0
2025-04-04 13:05:00,125.82,125.9,125.5,125.5,37735.0,125.2346,125.3142,124.9161,124.9161,37735.0
2025-04-04 13:10:00,125.54,125.54,125.22,125.27,46389.0,124.9559,124.9559,124.6374,124.6872,46389.0
2025-04-04 13:15:00,125.25,125.29,124.91,125.2,43273.0,124.6673,124.7071,124.3288,124.6175,43273.0
2025-04-04 13:20:00,125.19,125.3,125.15,125.26,68534.0,124.6075,124.717,124.5677,124.6772,68534.0
2025-04-04 13:25:00,125.27,125.69,125.27,125.63,38511.0,124.6872,125.1052,124.6872,125.0455,38511.0
2025-04-04 13:30:00,125.61,125.85,125.33,125.76,42033.0,125.0256,125.2645,124.7469,125.1749,42033.0
2025-04-04 13:35:00,125.72,126.22,125.69,126.2,37769.0,125.1351,125.6327,125.1052,125.6128,37769.0
2025-04-04 13:40:00,126.14,126.22,125.77,125.77,62658.0,125.5531,125.6327,125.1848,125.1848,62658.0
2025-04-04 13:45:00,125.82,126.35,125.77,126.28,106387.0,125.2346,125.7621,125.1848,125.6925,106387.0
2025-04-04 13:50:00,126.29,126.51,126.15,126.24,58812.0,125.7024,125.9214,125.5631,125.6527,58812.0
2025-04-04 13:55:00,126.24,126.36,125.94,126.16,41367.0,125.6527,125.7721,125.354,125.573,41367.0
2025-04-04 14:00:00,126.14,126.29,125.94,126.06,44512.0,125.5531,125.7024,125.354,125.4735,44512.0
2025-04-04 14:05:00,126.01,126.09,125.29,125.36,35506.0,125.4237,125.5033,124.7071,124.7767,35506.0
2025-04-04 14:10:00,125.36,125.36,125.02,125.11,45471.0,124.7767,124.7767,124.4383,124.5279,45471.0
2025-04-04 14:15:00,125.15,125.18,124.97,125.03,50329.0,124.5677,124.5976,124.3886,124.4483,50329.0
2025-04-04 14:20:00,125.01,125.06,124.52,124.52,63786.0,124.4284,124.4781,123.9407,123.9407,63786.0
2025-04-04 14:25:00,124.53,124.78,124.44,124.7,19821.0,123.9506,124.1994,123.861,124.1198,19821.0
2025-04-04 14:30:00,124.7,124.84,124.53,124.64,47078.0,124.1198,124.2592,123.9506,124.0601,47078.0
2025-04-04 14:35:00,124.64,124.74,124.29,124.29,40464.0,124.0601,124.1596,123.7117,123.7117,40464.0
2025-04-04 14:40:00,124.32,124.33,124.0,124.19,50175.0,123.7416,123.7515,123.4231,123.6122,50175.0
2025-04-04 14:45:00,124.21,124.52,124.09,124.43,39721.0,123.6321,123.9407,123.5127,123.8511,39721.0
2025-04-04 14:50:00,124.44,125.13,124.32,125.08,38570.0,123.861,124.5478,123.7416,124.498,38570.0
2025-04-04 14:55:00,125.07,125.22,124.92,125.17,44191.0,124.4881,124.6374,124.3388,124.5876,44191.0
2025-04-04 15:00:00,125.2,125.25,124.92,125.13,42846.0,124.6175,124.6673,124.3388,124.5478,42846.0
2025-04-04 15:05:00,125.09,125.12,124.88,125.07,37526.0,124.508,124.5379,124.299,124.4881,37526.0
2025-04-04 15:10:00,125.09,125.49,124.98,125.4,46774.0,124.508,124.9061,124.3985,124.8166,46774.0
2025-04-04 15:15:00,125.43,125.43,124.9,124.9,46480.0,124.8464,124.8464,124.3189,124.3189,46480.0
2025-04-04 15:20:00,124.88,125.28,124.88,125.28,68406.0,124.299,124.6971,124.299,124.6971,68406.0
2025-04-04 15:25:00,125.31,125.38,124.85,125.04,62982.0,124.727,124.7967,124.2691,124.4582,62982.0
2025-04-04 15:30:00,125.04,125.71,124.95,125.66,85251.0,124.4582,125.1251,124.3687,125.0754,85251.0
2025-04-04 15:35:00,125.65,125.75,125.28,125.43,65538.0,125.0654,125.1649,124.6971,124.8464,65538.0
2025-04-04 15:40:00,125.48,125.84,125.42,125.71,93626.0,124.8962,125.2545,124.8365,125.1251,93626.0
2025-04-04 15:45:00,125.7,125.89,125.07,125.1,108770.0,125.1152,125.3043,124.4881,124.518,108770.0
2025-04-04 15:50:00,125.08,125.12,124.44,124.54,180640.0,124.498,124.5379,123.861,123.9606,180640.0
2025-04-04 15:55:00,124.51,124.7,124.33,124.48,627352.0,123.9307,124.1198,123.7515,123.9008,627352.0
2025-04-07 09:30:00,122.29,122.99,121.13,121.7,323405.0,121.721,122.4178,120.5664,121.1338,323405.0
2025-04-07 09:35:00,121.7,122.19,120.62,120.82,67040.0,121.1338,121.6215,120.0588,120.2579,67040.0
2025-04-07 09:40:00,120.88,121.45,120.47,121.12,73845.0,120.3176,120.8849,119.9095,120.5565,73845.0
2025-04-07 09:45:00,121.11,121.7,120.83,121.14,120549.0,120.5465,121.1338,120.2678,120.5764,120549.0
2025-04-07 09:50:00,121.21,121.42,120.9,121.02,70895.0,120.6461,120.8551,120.3375,120.4569,70895.0
2025-04-07 09:55:00,121.02,122.18,120.92,121.9,164916.0,120.4569,121.6115,120.3574,121.3328,164916.0
2025-04-07 10:00:00,121.9,122.43,121.49,122.23,291278.0,121.3328,121.8604,120.9248,121.6613,291278.0
2025-04-07 10:05:00,122.22,122.68,121.69,121.73,57881.0,121.6514,122.1092,121.1238,121.1636,57881.0
2025-04-07 10:10:00,121.66,125.46,121.65,124.91,232481.0,121.094,124.8763,121.084,124.3288,232481.0
2025-04-07 10:15:00,124.91,126.5,124.54,125.58,153015.0,124.3288,125.9114,123.9606,124.9957,153015.0
2025-04-07 10:20:00,125.53,125.56,122.62,122.67,104243.0,124.946,124.9758,122.0495,122.0993,104243.0
2025-04-07 10:25:00,122.77,123.42,122.26,122.54,46193.0,122.1988,122.8458,121.6912,121.9699,46193.0
2025-04-07 10:30:00,122.61,123.63,122.26,122.84,45842.0,122.0395,123.0548,121.6912,122.2685,45842.0
2025-04-07 10:35:00,122.85,122.96,122.07,122.29,59024.0,122.2784,122.3879,121.5021,121.721,59024.0
2025-04-07 10:40:00,122.08,122.54,121.63,122.48,73266.0,121.512,121.9699,121.0641,121.9101,73266.0
2025-04-07 10:45:00,122.45,122.94,122.12,122.5,64926.0,121.8803,122.368,121.5518,121.9301,64926.0
2025-04-07 10:50:00,122.56,123.73,122.41,123.63,87961.0,121.9898,123.1543,121.8405,123.0548,87961.0
2025-04-07 10:55:00,123.58,123.62,123.13,123.4,74700.0,123.005,123.0448,122.5571,122.8259,74700.0
2025-04-07 11:00:00,123.34,124.27,123.22,124.01,82126.0,122.7661,123.6918,122.6467,123.433,82126.0
2025-04-07 11:05:00,123.86,123.86,123.18,123.29,33421.0,123.2837,123.2837,122.6069,122.7164,33421.0
2025-04-07 11:10:00,123.23,123.57,122.19,122.33,144165.0,122.6567,122.9951,121.6215,121.7608,144165.0
2025-04-07 11:15:00,122.27,122.76,121.61,122.65,79978.0,121.7011,122.1888,121.0442,122.0794,79978.0
2025-04-07 11:20:00,122.58,123.05,121.75,121.8,58945.0,122.0097,122.4775,121.1835,121.2333,58945.0
2025-04-07 11:25:00,121.73,122.02,121.48,121.56,38118.0,121.1636,121.4523,120.9148,120.9944,38118.0
2025-04-07 11:30:00,121.53,122.31,121.52,122.09,75680.0,120.9646,121.7409,120.9546,121.522,75680.0
2025-04-07 11:35:00,122.15,122.78,122.09,122.25,43969.0,121.5817,122.2088,121.522,121.6812,43969.0
2025-04-07 11:40:00,122.21,123.46,122.21,123.4,80439.0,121.6414,122.8856,121.6414,122.8259,80439.0
2025-04-07 11:45:00,123.4,123.4,122.8,123.09,54935.0,122.8259,122.8259,122.2287,122.5173,54935.0
2025-04-07 11:50:00,123.09,123.45,122.93,123.02,78748.0,122.5173,122.8756,122.3581,122.4476,78748.0
2025-04-07 11:55:00,123.02,123.16,122.82,122.93,62074.0,122.4476,122.587,122.2486,122.3581,62074.0
2025-04-07 12:00:00,122.94,122.94,122.57,122.89,37392.0,122.368,122.368,121.9997,122.3182,37392.0
2025-04-07 12:05:00,122.89,123.03,122.38,122.42,36357.0,122.3182,122.4576,121.8106,121.8504,36357.0
2025-04-07 12:10:00,122.47,122.73,122.18,122.61,51730.0,121.9002,122.159,121.6115,122.0395,51730.0
2025-04-07 12:15:00,122.56,122.73,122.39,122.58,76905.0,121.9898,122.159,121.8206,122.0097,76905.0
2025-04-07 12:20:00,122.58,122.71,122.14,122.58,39839.0,122.0097,122.1391,121.5717,122.0097,39839.0
2025-04-07 12:25:00,122.65,123.6,122.64,123.47,63971.0,122.0794,123.0249,122.0694,122.8955,63971.0
2025-04-07 12:30:00,123.48,123.88,123.28,123.5,45749.0,122.9055,123.3036,122.7064,122.9254,45749.0
2025-04-07 12:35:00,123.5,123.5,123.15,123.32,31777.0,122.9254,122.9254,122.577,122.7462,31777.0
2025-04-07 12:40:00,123.28,123.58,122.76,122.95,27830.0,122.7064,123.005,122.1888,122.378,27830.0
2025-04-07 12:45:00,122.98,123.07,122.65,123.07,37159.0,122.4078,122.4974,122.0794,122.4974,37159.0
2025-04-07 12:50:00,123.03,123.35,122.84,123.34,36199.0,122.4576,122.7761,122.2685,122.7661,36199.0
2025-04-07 12:55:00,123.32,123.33,122.74,122.91,42025.0,122.7462,122.7562,122.1689,122.3381,42025.0
2025-04-07 13:00:00,122.85,123.97,122.85,123.03,57673.0,122.2784,123.3932,122.2784,122.4576,57673.0
2025-04-07 13:05:00,123.04,123.24,122.83,122.99,38460.0,122.4675,122.6666,122.2585,122.4178,38460.0
2025-04-07 13:10:00,123.06,123.85,122.95,123.85,32641.0,122.4874,123.2738,122.378,123.2738,32641.0
2025-04-07 13:15:00,123.84,124.22,123.74,124.1,44272.0,123.2638,123.6421,123.1643,123.5226,44272.0
2025-04-07 13:20:00,124.12,124.41,123.98,124.32,41047.0,123.5425,123.8312,123.4032,123.7416,41047.0
2025-04-07 13:25:00,124.32,125.08,124.24,125.04,44547.0,123.7416,124.498,123.662,124.4582,44547.0
2025-04-07 13:30:00,124.94,125.06,124.44,124.79,44955.0,124.3587,124.4781,123.861,124.2094,44955.0
2025-04-07 13:35:00,124.79,125.52,124.7,125.41,39991.0,124.2094,124.936,124.1198,124.8265,39991.0
2025-04-07 13:40:00,125.45,125.61,125.1,125.41,94016.0,124.8663,125.0256,124.518,124.8265,94016.0
2025-04-07 13:45:00,125.41,125.74,124.97,125.51,65417.0,124.8265,125.155,124.3886,124.926,65417.0
2025-04-07 13:50:00,125.48,125.83,125.38,125.47,42461.0,124.8962,125.2446,124.7967,124.8862,42461.0
2025-04-07 13:55:00,125.41,125.99,125.32,125.95,29584.0,124.8265,125.4038,124.7369,125.364,29584.0
2025-04-07 14:00:00,125.97,126.13,125.62,125.78,55697.0,125.3839,125.5432,125.0355,125.1948,55697.0
2025-04-07 14:05:00,125.79,125.86,125.29,125.7,45578.0,125.2047,125.2744,124.7071,125.1152,45578.0
2025-04-07 14:10:00,125.71,125.95,125.36,125.53,69395.0,125.1251,125.364,124.7767,124.946,69395.0
2025-04-07 14:15:00,125.54,125.94,125.45,125.94,34935.0,124.9559,125.354,124.8663,125.354,34935.0
2025-04-07 14:20:00,125.94,126.12,125.56,125.91,35563.0,125.354,125.5332,124.9758,125.3242,35563.0
2025-04-07 14:25:00,125.85,126.0,125.34,125.95,113677.0,125.2645,125.4138,124.7568,125.364,113677.0
2025-04-07 14:30:00,125.94,126.01,125.47,125.5,56425.0,125.354,125.4237,124.8862,124.9161,56425.0
2025-04-07 14:35:00,125.46,125.63,125.28,125.43,36206.0,124.8763,125.0455,124.6971,124.8464,36206.0
2025-04-07 14:40:00,125.43,125.54,125.13,125.33,32490.0,124.8464,124.9559,124.5478,124.7469,32490.0
2025-04-07 14:45:00,125.34,125.58,125.08,125.38,39353.0,124.7568,124.9957,124.498,124.7967,39353.0
2025-04-07 14:50:00,125.39,125.4,125.01,125.06,31956.0,124.8066,124.8166,124.4284,124.4781,31956.0
2025-04-07 14:55:00,125.07,125.23,124.92,125.11,46444.0,124.4881,124.6474,124.3388,124.5279,46444.0
2025-04-07 15:00:00,125.18,125.54,124.9,125.09,57819.0,124.5976,124.9559,124.3189,124.508,57819.0
2025-04-07 15:05:00,125.1,125.27,124.69,124.73,36313.0,124.518,124.6872,124.1099,124.1497,36313.0
2025-04-07 15:10:00,124.75,125.03,124.57,124.78,69136.0,124.1696,124.4483,123.9904,124.1994,69136.0
2025-04-07 15:15:00,124.77,125.05,124.39,124.91,36014.0,124.1895,124.4682,123.8113,124.3288,36014.0
2025-04-07 15:20:00,124.89,125.03,124.59,124.75,38403.0,124.3089,124.4483,124.0103,124.1696,38403.0
2025-04-07 15:25:00,124.8,124.81,124.42,124.51,42293.0,124.2194,124.2293,123.8411,123.9307,42293.0
2025-04-07 15:30:00,124.52,125.29,124.47,125.17,78099.0,123.9407,124.7071,123.8909,124.5876,78099.0
2025-04-07 15:35:00,125.19,125.48,124.88,125.17,61069.0,124.6075,124.8962,124.299,124.5876,61069.0
2025-04-07 15:40:00,125.18,125.18,124.7,124.83,64993.0,124.5976,124.5976,124.1198,124.2492,64993.0
2025-04-07 15:45:00,124.86,125.02,124.5,124.7,73245.0,124.2791,124.4383,123.9207,124.1198,73245.0
2025-04-07 15:50:00,124.78,125.17,124.55,124.99,116962.0,124.1994,124.5876,123.9705,124.4085,116962.0
2025-04-07 15:55:00,125.02,125.25,124.62,124.87,506478.0,124.4383,124.6673,124.0402,124.289,506478.0
2025-04-08 09:30:00,127.07,127.96,126.17,126.76,284093.0,126.4788,127.3646,125.583,126.1702,284093.0
2025-04-08 09:35:00,126.76,126.76,125.86,126.58,114064.0,126.1702,126.1702,125.2744,125.9911,114064.0
2025-04-08 09:40:00,126.4,127.22,126.11,126.95,66542.0,125.8119,126.6281,125.5233,126.3593,66542.0
2025-04-08 09:45:00,126.93,127.34,126.69,127.17,59134.0,126.3394,126.7475,126.1006,126.5783,59134.0
2025-04-08 09:50:00,127.24,127.82,126.9,127.49,74150.0,126.648,127.2253,126.3096,126.8968,74150.0
2025-04-08 09:55:00,127.5,127.94,127.43,127.61,64972.0,126.9068,127.3447,126.8371,127.0163,64972.0
2025-04-08 10:00:00,127.75,127.92,127.01,127.06,97839.0,127.1556,127.3248,126.4191,126.4688,97839.0
2025-04-08 10:05:00,127.01,127.19,126.62,127.1,54117.0,126.4191,126.5982,126.0309,126.5087,54117.0
2025-04-08 10:10:00,127.09,127.16,126.84,127.11,31190.0,126.4987,126.5684,126.2499,126.5186,31190.0
2025-04-08 10:15:00,127.11,127.67,127.1,127.57,67366.0,126.5186,127.076,126.5087,126.9765,67366.0
2025-04-08 10:20:00,127.53,127.82,127.14,127.16,50282.0,126.9367,127.2253,126.5485,126.5684,50282.0
2025-04-08 10:25:00,127.16,127.51,126.96,127.31,69708.0,126.5684,126.9167,126.3693,126.7177,69708.0
2025-04-08 10:30:00,127.37,127.68,127.25,127.48,40606.0,126.7774,127.086,126.658,126.8869,40606.0
2025-04-08 10:35:00,127.48,127.6,127.19,127.52,59298.0,126.8869,127.0063,126.5982,126.9267,59298.0
2025-04-08 10:40:00,127.5,127.7,127.16,127.23,28936.0,126.9068,127.1059,126.5684,126.638,28936.0
2025-04-08 10:45:00,127.21,127.37,127.06,127.17,43654.0,126.6181,126.7774,126.4688,126.5783,43654.0
2025-04-08 10:50:00,127.16,127.18,126.69,126.87,64696.0,126.5684,126.5883,126.1006,126.2797,64696.0
2025-04-08 10:55:00,126.85,126.86,126.05,126.19,105851.0,126.2598,126.2698,125.4635,125.6029,105851.0
2025-04-08 11:00:00,126.18,126.75,126.11,126.7,44855.0,125.5929,126.1603,125.5233,126.1105,44855.0
2025-04-08 11:05:00,126.67,127.13,126.59,126.85,35011.0,126.0807,126.5385,126.001,126.2598,35011.0
2025-04-08 11:10:00,126.9,126.98,126.7,126.72,21552.0,126.3096,126.3892,126.1105,126.1304,21552.0
2025-04-08 11:15:00,126.67,126.81,126.17,126.71,31481.0,126.0807,126.22,125.583,126.1205,31481.0
2025-04-08 11:20:00,126.71,126.82,126.0,126.07,49069.0,126.1205,126.23,125.4138,125.4834,49069.0
2025-04-08 11:25:00,126.07,126.36,125.89,125.92,55588.0,125.4834,125.7721,125.3043,125.3341,55588.0
2025-04-08 11:30:00,125.92,126.53,125.85,126.44,58292.0,125.3341,125.9413,125.2645,125.8517,58292.0
2025-04-08 11:35:00,126.43,126.81,126.43,126.51,47699.0,125.8418,126.22,125.8418,125.9214,47699.0
2025-04-08 11:40:00,126.53,126.78,126.29,126.38,38430.0,125.9413,126.1901,125.7024,125.792,38430.0
2025-04-08 11:45:00,126.36,126.5,125.97,125.99,64714.0,125.7721,125.9114,125.3839,125.4038,64714.0
2025-04-08 11:50:00,126.03,126.2,125.82,126.2,24666.0,125.4436,125.6128,125.2346,125.6128,24666.0
2025-04-08 11:55:00,126.28,126.58,126.12,126.58,22966.0,125.6925,125.9911,125.5332,125.9911,22966.0
2025-04-08 12:00:00,126.53,126.57,126.27,126.37,20386.0,125.9413,125.9811,125.6825,125.782,20386.0
2025-04-08 12:05:00,126.38,126.49,126.1,126.19,23472.0,125.792,125.9015,125.5133,125.6029,23472.0
2025-04-08 12:10:00,126.22,126.45,126.19,126.22,36085.0,125.6327,125.8617,125.6029,125.6327,36085.0
2025-04-08 12:15:00,126.2,126.23,125.81,125.87,21966.0,125.6128,125.6427,125.2247,125.2844,21966.0
2025-04-08 12:20:00,125.88,125.91,125.55,125.65,35944.0,125.2943,125.3242,124.9659,125.0654,35944.0
2025-04-08 12:25:00,125.65,126.19,125.59,126.19,24810.0,125.0654,125.6029,125.0057,125.6029,24810.0
2025-04-08 12:30:00,126.21,126.26,125.55,125.87,39181.0,125.6228,125.6726,124.9659,125.2844,39181.0
2025-04-08 12:35:00,125.92,125.96,125.23,125.3,28687.0,125.3341,125.374,124.6474,124.717,28687.0
2025-04-08 12:40:00,125.3,125.42,125.04,125.24,35174.0,124.717,124.8365,124.4582,124.6573,35174.0
2025-04-08 12:45:00,125.14,125.52,125.0,125.34,58480.0,124.5578,124.936,124.4184,124.7568,58480.0
2025-04-08 12:50:00,125.36,125.46,125.18,125.2,19896.0,124.7767,124.8763,124.5976,124.6175,19896.0
2025-04-08 12:55:00,125.22,125.34,124.85,125.07,31695.0,124.6374,124.7568,124.2691,124.4881,31695.0
2025-04-08 13:00:00,125.07,125.14,124.67,124.93,45512.0,124.4881,124.5578,124.09,124.3487,45512.0
2025-04-08 13:05:00,124.9,125.1,124.5,124.5,46393.0,124.3189,124.518,123.9207,123.9207,46393.0
2025-04-08 13:10:00,124.5,124.63,124.04,124.54,68712.0,123.9207,124.0501,123.4629,123.9606,68712.0
2025-04-08 13:15:00,124.5,124.7,124.32,124.48,19459.0,123.9207,124.1198,123.7416,123.9008,19459.0
2025-04-08 13:20:00,124.44,124.46,124.17,124.22,13487.0,123.861,123.8809,123.5923,123.6421,13487.0
2025-04-08 13:25:00,124.2,124.32,123.95,124.02,15502.0,123.6221,123.7416,123.3733,123.443,15502.0
2025-04-08 13:30:00,123.97,124.17,123.74,123.8,14081.0,123.3932,123.5923,123.1643,123.224,14081.0
2025-04-08 13:35:00,123.77,124.17,123.71,124.17,43433.0,123.1941,123.5923,123.1344,123.5923,43433.0
2025-04-08 13:40:00,124.17,125.0,124.17,124.87,27261.0,123.5923,124.4184,123.5923,124.289,27261.0
2025-04-08 13:45:00,124.79,124.85,124.34,124.39,19511.0,124.2094,124.2691,123.7615,123.8113,19511.0
2025-04-08 13:50:00,124.34,124.49,124.14,124.26,36439.0,123.7615,123.9108,123.5624,123.6819,36439.0
2025-04-08 13:55:00,124.2,124.61,124.2,124.61,19443.0,123.6221,124.0302,123.6221,124.0302,19443.0
2025-04-08 14:00:00,124.54,124.61,124.37,124.38,16291.0,123.9606,124.0302,123.7914,123.8013,16291.0
2025-04-08 14:05:00,124.34,124.37,124.05,124.13,17469.0,123.7615,123.7914,123.4728,123.5525,17469.0
2025-04-08 14:10:00,124.14,124.21,123.66,123.68,29817.0,123.5624,123.6321,123.0847,123.1046,29817.0
2025-04-08 14:15:00,123.65,124.35,123.65,124.35,18118.0,123.0747,123.7714,123.0747,123.7714,18118.0
2025-04-08 14:20:00,124.24,124.38,124.13,124.38,28101.0,123.662,123.8013,123.5525,123.8013,28101.0
2025-04-08 14:25:00,124.38,124.38,123.82,123.84,28215.0,123.8013,123.8013,123.2439,123.2638,28215.0
2025-04-08 14:30:00,123.89,124.82,123.89,124.21,54029.0,123.3136,124.2393,123.3136,123.6321,54029.0
2025-04-08 14:35:00,124.22,124.29,123.88,124.06,29709.0,123.6421,123.7117,123.3036,123.4828,29709.0
2025-04-08 14:40:00,124.07,124.21,123.82,123.95,45094.0,123.4927,123.6321,123.2439,123.3733,45094.0
2025-04-08 14:45:00,123.95,124.44,123.91,124.36,30720.0,123.3733,123.861,123.3335,123.7814,30720.0
2025-04-08 14:50:00,124.35,124.71,124.28,124.5,41052.0,123.7714,124.1298,123.7018,123.9207,41052.0
2025-04-08 14:55:00,124.56,124.58,124.37,124.46,20638.0,123.9805,124.0004,123.7914,123.8809,20638.0
2025-04-08 15:00:00,124.41,124.47,124.26,124.35,21297.0,123.8312,123.8909,123.6819,123.7714,21297.0
2025-04-08 15:05:00,124.31,124.31,123.81,123.81,28824.0,123.7316,123.7316,123.234,123.234,28824.0
2025-04-08 15:10:00,123.83,124.01,123.79,123.88,34023.0,123.2539,123.433,123.2141,123.3036,34023.0
2025-04-08 15:15:00,123.9,124.01,123.59,123.71,37873.0,123.3235,123.433,123.015,123.1344,37873.0
2025-04-08 15:20:00,123.72,123.88,123.54,123.87,52588.0,123.1444,123.3036,122.9652,123.2937,52588.0
2025-04-08 15:25:00,123.87,123.95,123.66,123.67,58394.0,123.2937,123.3733,123.0847,123.0946,58394.0
2025-04-08 15:30:00,123.67,123.67,123.2,123.21,64468.0,123.0946,123.0946,122.6268,122.6367,64468.0
2025-04-08 15:35:00,123.19,123.19,122.38,122.48,87130.0,122.6168,122.6168,121.8106,121.9101,87130.0
2025-04-08 15:40:00,122.48,122.86,122.25,122.32,69043.0,121.9101,122.2884,121.6812,121.7509,69043.0
2025-04-08 15:45:00,122.33,122.5,122.06,122.06,204507.0,121.7608,121.9301,121.4921,121.4921,204507.0
2025-04-08 15:50:00,122.12,123.63,122.12,123.63,167708.0,121.5518,123.0548,121.5518,123.0548,167708.0
2025-04-08 15:55:00,123.55,124.23,123.46,123.98,701582.0,122.9752,123.652,122.8856,123.4032,701582.0
2025-04-09 09:30:00,121.63,122.5,120.93,121.91,141360.0,121.0641,121.9301,120.3674,121.3428,141360.0
2025-04-09 09:35:00,121.91,123.14,121.43,122.76,113535.0,121.3428,122.5671,120.865,122.1888,113535.0
2025-04-09 09:40:00,122.76,123.45,122.62,122.67,31447.0,122.1888,122.8756,122.0495,122.0993,31447.0
2025-04-09 09:45:00,122.67,123.03,122.13,122.76,35340.0,122.0993,122.4576,121.5618,122.1888,35340.0
2025-04-09 09:50:00,122.71,123.3,122.67,123.28,31679.0,122.1391,122.7263,122.0993,122.7064,31679.0
2025-04-09 09:55:00,123.27,123.39,122.92,122.99,27036.0,122.6965,122.8159,122.3481,122.4178,27036.0
2025-04-09 10:00:00,122.97,123.59,122.93,123.29,51741.0,122.3979,123.015,122.3581,122.7164,51741.0
2025-04-09 10:05:00,123.22,123.22,122.39,122.59,49456.0,122.6467,122.6467,121.8206,122.0196,49456.0
2025-04-09 10:10:00,122.58,123.04,122.44,122.44,67527.0,122.0097,122.4675,121.8703,121.8703,67527.0
2025-04-09 10:15:00,122.54,122.85,122.43,122.65,49701.0,121.9699,122.2784,121.8604,122.0794,49701.0
2025-04-09 10:20:00,122.65,122.82,122.23,122.72,65534.0,122.0794,122.2486,121.6613,122.149,65534.0
2025-04-09 10:25:00,122.73,122.9,122.35,122.5,53997.0,122.159,122.3282,121.7808,121.9301,53997.0
2025-04-09 10:30:00,122.5,122.97,122.31,122.68,48481.0,121.9301,122.3979,121.7409,122.1092,48481.0
2025-04-09 10:35:00,122.56,122.71,122.08,122.16,47670.0,121.9898,122.1391,121.512,121.5916,47670.0
2025-04-09 10:40:00,122.11,122.33,121.86,121.93,24670.0,121.5419,121.7608,121.293,121.3627,24670.0
2025-04-09 10:45:00,121.86,122.36,121.74,121.75,40600.0,121.293,121.7907,121.1736,121.1835,40600.0
2025-04-09 10:50:00,121.78,121.86,121.4,121.52,35222.0,121.2134,121.293,120.8352,120.9546,35222.0
2025-04-09 10:55:00,121.56,121.86,121.26,121.34,44036.0,120.9944,121.293,120.6958,120.7754,44036.0
2025-04-09 11:00:00,121.38,121.78,121.34,121.77,32766.0,120.8153,121.2134,120.7754,121.2034,32766.0
2025-04-09 11:05:00,121.74,121.9,121.5,121.61,35698.0,121.1736,121.3328,120.9347,121.0442,35698.0
2025-04-09 11:10:00,121.61,121.9,121.55,121.78,17953.0,121.0442,121.3328,120.9845,121.2134,17953.0
2025-04-09 11:15:00,121.78,122.18,121.78,121.98,53209.0,121.2134,121.6115,121.2134,121.4125,53209.0
2025-04-09 11:20:00,121.99,122.29,121.9,122.04,39856.0,121.4224,121.721,121.3328,121.4722,39856.0
2025-04-09 11:25:00,122.04,122.23,121.92,121.93,34711.0,121.4722,121.6613,121.3528,121.3627,34711.0
2025-04-09 11:30:00,121.97,122.2,121.67,121.68,24391.0,121.4025,121.6314,121.1039,121.1139,24391.0
2025-04-09 11:35:00,121.73,121.87,121.4,121.49,26750.0,121.1636,121.303,120.8352,120.9248,26750.0
2025-04-09 11:40:00,121.46,121.47,121.18,121.3,25536.0,120.8949,120.9048,120.6162,120.7356,25536.0
2025-04-09 11:45:00,121.3,121.91,121.25,121.62,42195.0,120.7356,121.3428,120.6859,121.0541,42195.0
2025-04-09 11:50:00,121.61,121.78,121.46,121.5,19660.0,121.0442,121.2134,120.8949,120.9347,19660.0
2025-04-09 11:55:00,121.52,121.52,121.07,121.27,31769.0,120.9546,120.9546,120.5067,120.7058,31769.0
2025-04-09 12:00:00,121.29,121.29,120.85,120.89,47035.0,120.7257,120.7257,120.2877,120.3275,47035.0
2025-04-09 12:05:00,120.91,121.38,120.91,121.38,21808.0,120.3475,120.8153,120.3475,120.8153,21808.0
2025-04-09 12:10:00,121.36,121.81,121.24,121.74,56585.0,120.7954,121.2433,120.6759,121.1736,56585.0
2025-04-09 12:15:00,121.73,121.81,121.61,121.77,20585.0,121.1636,121.2433,121.0442,121.2034,20585.0
2025-04-09 12:20:00,121.73,121.99,121.69,121.72,21454.0,121.1636,121.4224,121.1238,121.1537,21454.0
2025-04-09 12:25:00,121.67,121.81,121.5,121.54,35289.0,121.1039,121.2433,120.9347,120.9745,35289.0
2025-04-09 12:30:00,121.54,121.71,121.46,121.7,32928.0,120.9745,121.1437,120.8949,121.1338,32928.0
2025-04-09 12:35:00,121.69,121.95,121.66,121.95,29258.0,121.1238,121.3826,121.094,121.3826,29258.0
2025-04-09 12:40:00,121.93,122.02,121.76,122.01,15670.0,121.3627,121.4523,121.1935,121.4423,15670.0
2025-04-09 12:45:00,122.02,122.35,121.98,122.29,17049.0,121.4523,121.7808,121.4125,121.721,17049.0
2025-04-09 12:50:00,122.35,122.54,122.19,122.44,14415.0,121.7808,121.9699,121.6215,121.8703,14415.0
2025-04-09 12:55:00,122.42,122.77,122.41,122.48,15706.0,121.8504,122.1988,121.8405,121.9101,15706.0
2025-04-09 13:00:00,122.5,122.84,122.4,122.84,125366.0,121.9301,122.2685,121.8305,122.2685,125366.0
2025-04-09 13:05:00,122.8,122.8,122.28,122.28,67617.0,122.2287,122.2287,121.7111,121.7111,67617.0
2025-04-09 13:10:00,122.17,122.28,121.97,122.07,42867.0,121.6016,121.7111,121.4025,121.5021,42867.0
2025-04-09 13:15:00,122.07,124.57,121.42,124.12,149618.0,121.5021,123.9904,120.8551,123.5425,149618.0
2025-04-09 13:20:00,124.11,126.04,123.75,125.91,110592.0,123.5326,125.4536,123.1742,125.3242,110592.0
2025-04-09 13:25:00,125.82,127.14,125.65,125.91,330654.0,125.2346,126.5485,125.0654,125.3242,330654.0
2025-04-09 13:30:00,126.0,127.01,125.61,126.89,77976.0,125.4138,126.4191,125.0256,126.2996,77976.0
2025-04-09 13:35:00,126.8,127.76,125.71,125.75,64424.0,126.21,127.1656,125.1251,125.1649,64424.0
2025-04-09 13:40:00,125.77,125.88,124.95,125.31,51348.0,125.1848,125.2943,124.3687,124.727,51348.0
2025-04-09 13:45:00,125.39,126.53,125.37,126.24,58178.0,124.8066,125.9413,124.7867,125.6527,58178.0
2025-04-09 13:50:00,126.25,126.6,125.5,125.89,86607.0,125.6626,126.011,124.9161,125.3043,86607.0
2025-04-09 13:55:00,125.92,126.69,125.44,126.38,55449.0,125.3341,126.1006,124.8564,125.792,55449.0
2025-04-09 14:00:00,126.49,126.97,125.83,126.04,86660.0,125.9015,126.3793,125.2446,125.4536,86660.0
2025-04-09 14:05:00,126.15,126.22,125.15,125.6,64376.0,125.5631,125.6327,124.5677,125.0156,64376.0
2025-04-09 14:10:00,125.49,125.8,125.33,125.4,58206.0,124.9061,125.2147,124.7469,124.8166,58206.0
2025-04-09 14:15:00,125.4,125.75,125.05,125.19,180730.0,124.8166,125.1649,124.4682,124.6075,180730.0
2025-04-09 14:20:00,125.17,125.34,124.83,124.87,149006.0,124.5876,124.7568,124.2492,124.289,149006.0
2025-04-09 14:25:00,124.87,125.37,124.69,125.24,136380.0,124.289,124.7867,124.1099,124.6573,136380.0
2025-04-09 14:30:00,125.24,125.58,124.45,124.7,66520.0,124.6573,124.9957,123.871,124.1198,66520.0
2025-04-09 14:35:00,124.71,125.02,124.62,124.7,93906.0,124.1298,124.4383,124.0402,124.1198,93906.0
2025-04-09 14:40:00,124.71,124.84,124.12,124.71,129841.0,124.1298,124.2592,123.5425,124.1298,129841.0
2025-04-09 14:45:00,124.71,124.99,124.42,124.99,51691.0,124.1298,124.4085,123.8411,124.4085,51691.0
2025-04-09 14:50:00,124.91,125.08,124.31,124.59,75050.0,124.3288,124.498,123.7316,124.0103,75050.0
2025-04-09 14:55:00,124.52,125.22,124.51,124.72,101687.0,123.9407,124.6374,123.9307,124.1397,101687.0
2025-04-09 15:00:00,124.8,125.85,124.61,125.81,89899.0,124.2194,125.2645,124.0302,125.2247,89899.0
2025-04-09 15:05:00,125.75,125.99,125.37,125.5,81345.0,125.1649,125.4038,124.7867,124.9161,81345.0
2025-04-09 15:10:00,125.54,125.85,125.25,125.43,66653.0,124.9559,125.2645,124.6673,124.8464,66653.0
2025-04-09 15:15:00,125.35,125.61,125.21,125.31,66417.0,124.7668,125.0256,124.6274,124.727,66417.0
2025-04-09 15:20:00,125.35,125.62,125.17,125.62,61861.0,124.7668,125.0355,124.5876,125.0355,61861.0
2025-04-09 15:25:00,125.6,125.98,125.48,125.93,61964.0,125.0156,125.3939,124.8962,125.3441,61964.0
2025-04-09 15:30:00,125.94,126.47,125.93,126.19,56678.0,125.354,125.8816,125.3441,125.6029,56678.0
2025-04-09 15:35:00,126.13,126.32,125.91,126.27,57166.0,125.5432,125.7323,125.3242,125.6825,57166.0
2025-04-09 15:40:00,126.27,126.48,126.16,126.33,119197.0,125.6825,125.8915,125.573,125.7422,119197.0
2025-04-09 15:45:00,126.33,126.77,126.23,126.44,114412.0,125.7422,126.1802,125.6427,125.8517,114412.0
2025-04-09 15:50:00,126.45,127.32,126.43,126.65,255990.0,125.8617,126.7276,125.8418,126.0607,255990.0
2025-04-09 15:55:00,126.65,127.18,126.42,127.01,592657.0,126.0607,126.5883,125.8318,126.4191,592657.0
2025-04-10 09:30:00,126.0,126.82,125.59,126.25,187700.0,125.4138,126.23,125.0057,125.6626,187700.0
2025-04-10 09:35:00,126.12,126.24,124.77,124.77,35297.0,125.5332,125.6527,124.1895,124.1895,35297.0
2025-04-10 09:40:00,124.96,125.13,124.67,125.03,52422.0,124.3786,124.5478,124.09,124.4483,52422.0
2025-04-10 09:45:00,125.04,125.53,124.9,125.25,62175.0,124.4582,124.946,124.3189,124.6673,62175.0
2025-04-10 09:50:00,125.31,125.59,125.06,125.2,46396.0,124.727,125.0057,124.4781,124.6175,46396.0
2025-04-10 09:55:00,125.2,125.45,125.08,125.37,28855.0,124.6175,124.8663,124.498,124.7867,28855.0
2025-04-10 10:00:00,125.37,125.58,125.08,125.13,44565.0,124.7867,124.9957,124.498,124.5478,44565.0
2025-04-10 10:05:00,125.13,125.59,125.08,125.55,53407.0,124.5478,125.0057,124.498,124.9659,53407.0
2025-04-10 10:10:00,125.56,125.73,125.23,125.64,66746.0,124.9758,125.145,124.6474,125.0554,66746.0
2025-04-10 10:15:00,125.7,125.8,125.23,125.34,42469.0,125.1152,125.2147,124.6474,124.7568,42469.0
2025-04-10 10:20:00,125.4,125.86,125.18,125.85,25596.0,124.8166,125.2744,124.5976,125.2645,25596.0
2025-04-10 10:25:00,125.83,125.99,125.44,125.45,40033.0,125.2446,125.4038,124.8564,124.8663,40033.0
2025-04-10 10:30:00,125.49,125.68,125.37,125.45,48800.0,124.9061,125.0953,124.7867,124.8663,48800.0
2025-04-10 10:35:00,125.42,125.54,125.26,125.51,40360.0,124.8365,124.9559,124.6772,124.926,40360.0
2025-04-10 10:40:00,125.51,125.88,125.4,125.64,40176.0,124.926,125.2943,124.8166,125.0554,40176.0
2025-04-10 10:45:00,125.6,125.69,125.12,125.19,78071.0,125.0156,125.1052,124.5379,124.6075,78071.0
2025-04-10 10:50:00,125.32,125.43,125.12,125.26,34885.0,124.7369,124.8464,124.5379,124.6772,34885.0
2025-04-10 10:55:00,125.29,125.39,124.97,124.98,35221.0,124.7071,124.8066,124.3886,124.3985,35221.0
2025-04-10 11:00:00,125.0,125.37,124.94,125.3,33567.0,124.4184,124.7867,124.3587,124.717,33567.0
2025-04-10 11:05:00,125.26,125.51,125.25,125.34,39876.0,124.6772,124.926,124.6673,124.7568,39876.0
2025-04-10 11:10:00,125.38,125.38,124.96,125.02,26573.0,124.7967,124.7967,124.3786,124.4383,26573.0
2025-04-10 11:15:00,124.96,125.14,124.65,124.69,67815.0,124.3786,124.5578,124.07,124.1099,67815.0
2025-04-10 11:20:00,124.66,124.75,124.36,124.42,44559.0,124.08,124.1696,123.7814,123.8411,44559.0
2025-04-10 11:25:00,124.45,124.59,124.32,124.45,29136.0,123.871,124.0103,123.7416,123.871,29136.0
2025-04-10 11:30:00,124.46,124.54,124.02,124.13,37288.0,123.8809,123.9606,123.443,123.5525,37288.0
2025-04-10 11:35:00,124.15,124.17,123.69,123.69,32258.0,123.5724,123.5923,123.1145,123.1145,32258.0
2025-04-10 11:40:00,123.69,123.9,123.58,123.64,23072.0,123.1145,123.3235,123.005,123.0647,23072.0
2025-04-10 11:45:00,123.65,123.86,123.61,123.69,27563.0,123.0747,123.2837,123.0349,123.1145,27563.0
2025-04-10 11:50:00,123.77,123.9,123.51,123.9,33585.0,123.1941,123.3235,122.9354,123.3235,33585.0
2025-04-10 11:55:00,123.9,123.96,123.0,123.26,83438.0,123.3235,123.3833,122.4277,122.6865,83438.0
2025-04-10 12:00:00,123.21,123.38,122.73,122.73,24133.0,122.6367,122.806,122.159,122.159,24133.0
2025-04-10 12:05:00,122.74,123.28,122.57,123.17,51250.0,122.1689,122.7064,121.9997,122.5969,51250.0
2025-04-10 12:10:00,123.13,123.27,122.87,122.97,27476.0,122.5571,122.6965,122.2983,122.3979,27476.0
2025-04-10 12:15:00,122.9,123.1,122.69,122.83,36470.0,122.3282,122.5273,122.1192,122.2585,36470.0
2025-04-10 12:20:00,122.87,122.87,122.2,122.68,42077.0,122.2983,122.2983,121.6314,122.1092,42077.0
2025-04-10 12:25:00,122.67,122.75,122.02,122.46,47088.0,122.0993,122.1789,121.4523,121.8902,47088.0
2025-04-10 12:30:00,122.46,123.72,122.38,123.62,33813.0,121.8902,123.1444,121.8106,123.0448,33813.0
2025-04-10 12:35:00,123.62,123.99,123.37,123.9,32665.0,123.0448,123.4131,122.796,123.3235,32665.0
2025-04-10 12:40:00,123.96,123.96,123.44,123.71,21897.0,123.3833,123.3833,122.8657,123.1344,21897.0
2025-04-10 12:45:00,123.71,124.17,123.13,123.97,39623.0,123.1344,123.5923,122.5571,123.3932,39623.0
2025-04-10 12:50:00,123.95,124.14,123.64,123.73,24606.0,123.3733,123.5624,123.0647,123.1543,24606.0
2025-04-10 12:55:00,123.74,124.18,123.69,124.16,21496.0,123.1643,123.6022,123.1145,123.5823,21496.0
2025-04-10 13:00:00,124.11,125.14,124.0,124.43,73610.0,123.5326,124.5578,123.4231,123.8511,73610.0
2025-04-10 13:05:00,124.35,124.41,123.47,123.56,29086.0,123.7714,123.8312,122.8955,122.9851,29086.0
2025-04-10 13:10:00,123.63,123.66,122.68,122.88,39312.0,123.0548,123.0847,122.1092,122.3083,39312.0
2025-04-10 13:15:00,122.81,123.26,122.71,123.26,23787.0,122.2386,122.6865,122.1391,122.6865,23787.0
2025-04-10 13:20:00,123.22,123.44,122.84,123.31,24573.0,122.6467,122.8657,122.2685,122.7363,24573.0
2025-04-10 13:25:00,123.3,123.95,123.3,123.84,31071.0,122.7263,123.3733,122.7263,123.2638,31071.0
2025-04-10 13:30:00,123.86,124.03,123.54,123.63,51617.0,123.2837,123.4529,122.9652,123.0548,51617.0
2025-04-10 13:35:00,123.58,124.01,123.53,123.59,49873.0,123.005,123.433,122.9553,123.015,49873.0
2025-04-10 13:40:00,123.63,124.49,123.47,124.34,46026.0,123.0548,123.9108,122.8955,123.7615,46026.0
2025-04-10 13:45:00,124.35,124.9,124.27,124.27,58669.0,123.7714,124.3189,123.6918,123.6918,58669.0
2025-04-10 13:50:00,124.31,124.53,123.91,124.4,38149.0,123.7316,123.9506,123.3335,123.8212,38149.0
2025-04-10 13:55:00,124.4,124.7,124.36,124.41,44455.0,123.8212,124.1198,123.7814,123.8312,44455.0
2025-04-10 14:00:00,124.34,125.1,124.26,124.87,76220.0,123.7615,124.518,123.6819,124.289,76220.0
2025-04-10 14:05:00,124.87,125.1,124.32,124.37,43777.0,124.289,124.518,123.7416,123.7914,43777.0
2025-04-10 14:10:00,124.41,124.51,124.11,124.21,61457.0,123.8312,123.9307,123.5326,123.6321,61457.0
2025-04-10 14:15:00,124.17,124.59,124.16,124.47,176313.0,123.5923,124.0103,123.5823,123.8909,176313.0
2025-04-10 14:20:00,124.51,125.05,124.48,124.84,205357.0,123.9307,124.4682,123.9008,124.2592,205357.0
2025-04-10 14:25:00,124.82,125.23,124.68,124.96,317038.0,124.2393,124.6474,124.0999,124.3786,317038.0
2025-04-10 14:30:00,125.0,125.27,124.64,124.68,135713.0,124.4184,124.6872,124.0601,124.0999,135713.0
2025-04-10 14:35:00,124.58,124.74,124.41,124.67,61771.0,124.0004,124.1596,123.8312,124.09,61771.0
2025-04-10 14:40:00,124.71,125.05,124.66,124.82,245042.0,124.1298,124.4682,124.08,124.2393,245042.0
2025-04-10 14:45:00,124.84,125.17,124.28,124.39,137067.0,124.2592,124.5876,123.7018,123.8113,137067.0
2025-04-10 14:50:00,124.38,124.87,124.12,124.13,213896.0,123.8013,124.289,123.5425,123.5525,213896.0
2025-04-10 14:55:00,124.15,124.52,123.92,124.26,132622.0,123.5724,123.9407,123.3434,123.6819,132622.0
2025-04-10 15:00:00,124.29,124.97,124.1,124.67,242507.0,123.7117,124.3886,123.5226,124.09,242507.0
2025-04-10 15:05:00,124.67,124.7,123.93,123.95,114437.0,124.09,124.1198,123.3534,123.3733,114437.0
2025-04-10 15:10:00,123.99,124.2,123.6,124.07,257187.0,123.4131,123.6221,123.0249,123.4927,257187.0
2025-04-10 15:15:00,124.06,124.73,123.86,124.59,165597.0,123.4828,124.1497,123.2837,124.0103,165597.0
2025-04-10 15:20:00,124.59,124.96,124.15,124.35,156421.0,124.0103,124.3786,123.5724,123.7714,156421.0
2025-04-10 15:25:00,124.31,124.42,123.65,123.65,271516.0,123.7316,123.8411,123.0747,123.0747,271516.0
2025-04-10 15:30:00,123.66,124.32,123.62,123.92,147283.0,123.0847,123.7416,123.0448,123.3434,147283.0
2025-04-10 15:35:00,123.86,124.01,123.3,123.47,136600.0,123.2837,123.433,122.7263,122.8955,136600.0
2025-04-10 15:40:00,123.49,123.64,122.78,122.85,154859.0,122.9154,123.0647,122.2088,122.2784,154859.0
2025-04-10 15:45:00,122.85,123.27,122.85,123.09,302745.0,122.2784,122.6965,122.2784,122.5173,302745.0
2025-04-10 15:50:00,123.05,124.16,122.99,123.95,246268.0,122.4775,123.5823,122.4178,123.3733,246268.0
2025-04-10 15:55:00,123.98,124.57,123.69,124.44,552450.0,123.4032,123.9904,123.1145,123.861,552450.0
2025-04-11 09:30:00,126.06,127.0,124.41,124.79,145042.0,125.4735,126.4091,123.8312,124.2094,145042.0
2025-04-11 09:35:00,124.96,125.21,124.04,124.82,21248.0,124.3786,124.6274,123.4629,124.2393,21248.0
2025-04-11 09:40:00,124.64,124.76,124.17,124.54,28390.0,124.0601,124.1795,123.5923,123.9606,28390.0
2025-04-11 09:45:00,124.51,125.79,124.4,125.66,46014.0,123.9307,125.2047,123.8212,125.0754,46014.0
2025-04-11 09:50:00,125.64,125.76,125.21,125.45,44513.0,125.0554,125.1749,124.6274,124.8663,44513.0
2025-04-11 09:55:00,125.41,125.73,125.23,125.51,34516.0,124.8265,125.145,124.6474,124.926,34516.0
2025-04-11 10:00:00,125.44,125.84,124.98,125.79,45609.0,124.8564,125.2545,124.3985,125.2047,45609.0
2025-04-11 10:05:00,125.84,126.26,125.61,125.91,33806.0,125.2545,125.6726,125.0256,125.3242,33806.0
2025-04-11 10:10:00,126.02,126.41,125.67,126.4,78463.0,125.4337,125.8219,125.0853,125.8119,78463.0
2025-04-11 10:15:00,126.46,126.54,126.1,126.16,43755.0,125.8716,125.9513,125.5133,125.573,43755.0
2025-04-11 10:20:00,126.13,126.28,125.56,125.74,43975.0,125.5432,125.6925,124.9758,125.155,43975.0
2025-04-11 10:25:00,125.7,125.91,125.55,125.73,61811.0,125.1152,125.3242,124.9659,125.145,61811.0
2025-04-11 10:30:00,125.77,126.29,125.58,126.28,76653.0,125.1848,125.7024,124.9957,125.6925,76653.0
2025-04-11 10:35:00,126.28,126.35,125.96,126.06,56197.0,125.6925,125.7621,125.374,125.4735,56197.0
2025-04-11 10:40:00,125.95,126.01,125.6,125.77,33325.0,125.364,125.4237,125.0156,125.1848,33325.0
2025-04-11 10:45:00,125.84,126.27,125.78,126.22,83935.0,125.2545,125.6825,125.1948,125.6327,83935.0
2025-04-11 10:50:00,126.23,126.24,125.61,125.8,88673.0,125.6427,125.6527,125.0256,125.2147,88673.0
2025-04-11 10:55:00,125.84,125.94,125.52,125.56,30992.0,125.2545,125.354,124.936,124.9758,30992.0
2025-04-11 11:00:00,125.5,126.37,125.33,125.51,48684.0,124.9161,125.782,124.7469,124.926,48684.0
2025-04-11 11:05:00,125.51,125.81,125.28,125.77,49248.0,124.926,125.2247,124.6971,125.1848,49248.0
2025-04-11 11:10:00,125.74,125.88,125.46,125.46,73137.0,125.155,125.2943,124.8763,124.8763,73137.0
2025-04-11 11:15:00,125.51,125.65,125.11,125.16,55855.0,124.926,125.0654,124.5279,124.5777,55855.0
2025-04-11 11:20:00,125.21,125.32,125.04,125.24,44691.0,124.6274,124.7369,124.4582,124.6573,44691.0
2025-04-11 11:25:00,125.18,125.53,125.09,125.36,36663.0,124.5976,124.946,124.508,124.7767,36663.0
2025-04-11 11:30:00,125.31,125.66,125.26,125.64,19335.0,124.727,125.0754,124.6772,125.0554,19335.0
2025-04-11 11:35:00,125.58,126.03,125.45,125.98,27448.0,124.9957,125.4436,124.8663,125.3939,27448.0
2025-04-11 11:40:00,125.98,125.99,125.65,125.81,18980.0,125.3939,125.4038,125.0654,125.2247,18980.0
2025-04-11 11:45:00,125.83,126.04,125.7,125.96,18906.0,125.2446,125.4536,125.1152,125.374,18906.0
2025-04-11 11:50:00,126.02,126.24,126.0,126.14,21434.0,125.4337,125.6527,125.4138,125.5531,21434.0
2025-04-11 11:55:00,126.19,126.5,126.13,126.49,14103.0,125.6029,125.9114,125.5432,125.9015,14103.0
2025-04-11 12:00:00,126.53,126.58,126.35,126.51,11029.0,125.9413,125.9911,125.7621,125.9214,11029.0
2025-04-11 12:05:00,126.55,126.74,126.5,126.58,15122.0,125.9612,126.1503,125.9114,125.9911,15122.0
2025-04-11 12:10:00,126.58,126.92,126.55,126.85,28235.0,125.9911,126.3295,125.9612,126.2598,28235.0
2025-04-11 12:15:00,126.87,126.94,126.73,126.81,21363.0,126.2797,126.3494,126.1404,126.22,21363.0
2025-04-11 12:20:00,126.84,126.92,126.73,126.73,27628.0,126.2499,126.3295,126.1404,126.1404,27628.0
2025-04-11 12:25:00,126.73,126.94,126.72,126.88,18702.0,126.1404,126.3494,126.1304,126.2897,18702.0
2025-04-11 12:30:00,126.89,127.41,126.88,127.28,39268.0,126.2996,126.8172,126.2897,126.6878,39268.0
2025-04-11 12:35:00,127.25,127.65,127.24,127.55,82030.0,126.658,127.0561,126.648,126.9566,82030.0
2025-04-11 12:40:00,127.6,127.65,127.42,127.63,15588.0,127.0063,127.0561,126.8272,127.0362,15588.0
2025-04-11 12:45:00,127.59,127.68,127.34,127.65,35648.0,126.9964,127.086,126.7475,127.0561,35648.0
2025-04-11 12:50:00,127.65,127.86,127.54,127.73,21144.0,127.0561,127.2651,126.9466,127.1357,21144.0
2025-04-11 12:55:00,127.75,127.89,127.71,127.77,43377.0,127.1556,127.295,127.1158,127.1755,43377.0
2025-04-11 13:00:00,127.78,128.0,127.6,127.84,66441.0,127.1855,127.4045,127.0063,127.2452,66441.0
2025-04-11 13:05:00,127.84,128.08,127.69,127.78,98105.0,127.2452,127.4841,127.0959,127.1855,98105.0
2025-04-11 13:10:00,127.76,127.8,127.45,127.67,20666.0,127.1656,127.2054,126.857,127.076,20666.0
2025-04-11 13:15:00,127.68,127.78,127.31,127.42,26991.0,127.086,127.1855,126.7177,126.8272,26991.0
2025-04-11 13:20:00,127.41,127.66,127.34,127.48,32226.0,126.8172,127.066,126.7475,126.8869,32226.0
2025-04-11 13:25:00,127.44,127.45,127.24,127.35,30664.0,126.8471,126.857,126.648,126.7575,30664.0
2025-04-11 13:30:00,127.39,127.46,127.23,127.43,24331.0,126.7973,126.867,126.638,126.8371,24331.0
2025-04-11 13:35:00,127.4,127.99,127.31,127.99,24306.0,126.8073,127.3945,126.7177,127.3945,24306.0
2025-04-11 13:40:00,127.99,128.52,127.97,128.42,37100.0,127.3945,127.922,127.3746,127.8225,37100.0
2025-04-11 13:45:00,128.49,128.49,127.95,128.06,28156.0,127.8922,127.8922,127.3547,127.4642,28156.0
2025-04-11 13:50:00,128.0,128.12,127.76,128.1,29769.0,127.4045,127.5239,127.1656,127.504,29769.0
2025-04-11 13:55:00,128.02,128.11,127.77,127.91,17600.0,127.4244,127.514,127.1755,127.3149,17600.0
2025-04-11 14:00:00,127.91,128.05,127.78,128.02,25735.0,127.3149,127.4542,127.1855,127.4244,25735.0
2025-04-11 14:05:00,128.03,128.03,127.63,127.69,17151.0,127.4343,127.4343,127.0362,127.0959,17151.0
2025-04-11 14:10:00,127.67,127.88,127.61,127.72,21163.0,127.076,127.285,127.0163,127.1258,21163.0
2025-04-11 14:15:00,127.77,127.86,127.48,127.57,14654.0,127.1755,127.2651,126.8869,126.9765,14654.0
2025-04-11 14:20:00,127.56,127.8,127.49,127.63,27051.0,126.9665,127.2054,126.8968,127.0362,27051.0
2025-04-11 14:25:00,127.63,127.73,127.48,127.66,28798.0,127.0362,127.1357,126.8869,127.066,28798.0
2025-04-11 14:30:00,127.68,127.82,127.61,127.72,27612.0,127.086,127.2253,127.0163,127.1258,27612.0
2025-04-11 14:35:00,127.72,127.8,127.52,127.73,49213.0,127.1258,127.2054,126.9267,127.1357,49213.0
2025-04-11 14:40:00,127.73,127.86,127.69,127.76,23711.0,127.1357,127.2651,127.0959,127.1656,23711.0
2025-04-11 14:45:00,127.77,127.97,127.62,127.89,88880.0,127.1755,127.3746,127.0262,127.295,88880.0
2025-04-11 14:50:00,127.87,127.97,127.56,127.84,24750.0,127.2751,127.3746,126.9665,127.2452,24750.0
2025-04-11 14:55:00,127.83,127.9,127.5,127.52,29022.0,127.2353,127.3049,126.9068,126.9267,29022.0
2025-04-11 15:00:00,127.51,127.94,127.51,127.82,32983.0,126.9167,127.3447,126.9167,127.2253,32983.0
2025-04-11 15:05:00,127.81,127.98,127.69,127.94,60296.0,127.2153,127.3846,127.0959,127.3447,60296.0
2025-04-11 15:10:00,127.96,128.05,127.87,127.99,31096.0,127.3646,127.4542,127.2751,127.3945,31096.0
2025-04-11 15:15:00,128.0,128.0,127.74,127.94,44128.0,127.4045,127.4045,127.1457,127.3447,44128.0
2025-04-11 15:20:00,127.96,128.05,127.82,127.93,34856.0,127.3646,127.4542,127.2253,127.3348,34856.0
2025-04-11 15:25:00,127.94,128.05,127.73,127.74,52002.0,127.3447,127.4542,127.1357,127.1457,52002.0
2025-04-11 15:30:00,127.75,127.75,127.52,127.68,58234.0,127.1556,127.1556,126.9267,127.086,58234.0
2025-04-11 15:35:00,127.68,127.68,127.23,127.47,73162.0,127.086,127.086,126.638,126.8769,73162.0
2025-04-11 15:40:00,127.47,127.54,127.06,127.23,90182.0,126.8769,126.9466,126.4688,126.638,90182.0
2025-04-11 15:45:00,127.27,127.32,126.87,126.96,111588.0,126.6779,126.7276,126.2797,126.3693,111588.0
2025-04-11 15:50:00,126.99,127.68,126.98,127.25,166250.0,126.3992,127.086,126.3892,126.658,166250.0
2025-04-11 15:55:00,127.25,127.3,126.75,126.88,451769.0,126.658,126.7077,126.1603,126.2897,451769.0
2025-04-14 09:30:00,127.0,127.74,126.84,127.51,129982.0,126.4091,127.1457,126.2499,126.9167,129982.0
2025-04-14 09:35:00,127.4,127.63,127.08,127.34,72795.0,126.8073,127.0362,126.4887,126.7475,72795.0
2025-04-14 09:40:00,127.34,128.05,127.25,127.96,27432.0,126.7475,127.4542,126.658,127.3646,27432.0
2025-04-14 09:45:00,127.96,128.2,127.58,128.2,43966.0,127.3646,127.6035,126.9864,127.6035,43966.0
2025-04-14 09:50:00,128.2,128.28,127.82,128.0,60528.0,127.6035,127.6832,127.2253,127.4045,60528.0
2025-04-14 09:55:00,127.95,128.07,127.67,127.88,71361.0,127.3547,127.4741,127.076,127.285,71361.0
2025-04-14 10:00:00,127.89,128.33,127.77,128.14,45676.0,127.295,127.7329,127.1755,127.5438,45676.0
2025-04-14 10:05:00,128.1,128.1,127.52,127.64,33681.0,127.504,127.504,126.9267,127.0461,33681.0
2025-04-14 10:10:00,127.7,127.79,127.5,127.62,26592.0,127.1059,127.1954,126.9068,127.0262,26592.0
2025-04-14 10:15:00,127.66,127.76,127.24,127.33,67988.0,127.066,127.1656,126.648,126.7376,67988.0
2025-04-14 10:20:00,127.29,127.63,127.29,127.56,29397.0,126.6978,127.0362,126.6978,126.9665,29397.0
2025-04-14 10:25:00,127.65,127.88,127.5,127.83,26758.0,127.0561,127.285,126.9068,127.2353,26758.0
2025-04-14 10:30:00,127.84,127.95,127.71,127.84,21111.0,127.2452,127.3547,127.1158,127.2452,21111.0
2025-04-14 10:35:00,127.85,128.0,127.69,127.71,39255.0,127.2552,127.4045,127.0959,127.1158,39255.0
2025-04-14 10:40:00,127.77,127.77,127.57,127.68,17096.0,127.1755,127.1755,126.9765,127.086,17096.0
2025-04-14 10:45:00,127.66,128.2,127.64,128.1,41686.0,127.066,127.6035,127.0461,127.504,41686.0
2025-04-14 10:50:00,128.06,128.29,128.05,128.19,53163.0,127.4642,127.6931,127.4542,127.5936,53163.0
2025-04-14 10:55:00,128.18,128.49,128.05,128.28,54256.0,127.5836,127.8922,127.4542,127.6832,54256.0
2025-04-14 11:00:00,128.3,128.5,128.07,128.25,66892.0,127.7031,127.9021,127.4741,127.6533,66892.0
2025-04-14 11:05:00,128.25,128.39,128.15,128.16,33502.0,127.6533,127.7926,127.5538,127.5637,33502.0
2025-04-14 11:10:00,128.16,128.16,127.92,128.11,45439.0,127.5637,127.5637,127.3248,127.514,45439.0
2025-04-14 11:15:00,128.11,128.19,127.94,128.11,25124.0,127.514,127.5936,127.3447,127.514,25124.0
2025-04-14 11:20:00,128.13,128.13,127.84,127.86,25001.0,127.5339,127.5339,127.2452,127.2651,25001.0
2025-04-14 11:25:00,127.83,127.94,127.56,127.66,46273.0,127.2353,127.3447,126.9665,127.066,46273.0
2025-04-14 11:30:00,127.67,127.93,127.63,127.91,34842.0,127.076,127.3348,127.0362,127.3149,34842.0
2025-04-14 11:35:00,127.91,127.98,127.78,127.81,34290.0,127.3149,127.3846,127.1855,127.2153,34290.0
2025-04-14 11:40:00,127.76,127.86,127.69,127.78,33887.0,127.1656,127.2651,127.0959,127.1855,33887.0
2025-04-14 11:45:00,127.78,127.8,127.49,127.55,24853.0,127.1855,127.2054,126.8968,126.9566,24853.0
2025-04-14 11:50:00,127.58,127.59,127.45,127.52,28671.0,126.9864,126.9964,126.857,126.9267,28671.0
2025-04-14 11:55:00,127.51,127.73,127.35,127.38,42989.0,126.9167,127.1357,126.7575,126.7873,42989.0
2025-04-14 12:00:00,127.33,127.42,127.24,127.37,102294.0,126.7376,126.8272,126.648,126.7774,102294.0
2025-04-14 12:05:00,127.36,127.47,127.25,127.33,28799.0,126.7674,126.8769,126.658,126.7376,28799.0
2025-04-14 12:10:00,127.41,127.46,127.15,127.41,18936.0,126.8172,126.867,126.5584,126.8172,18936.0
2025-04-14 12:15:00,127.42,127.62,127.41,127.54,33617.0,126.8272,127.0262,126.8172,126.9466,33617.0
2025-04-14 12:20:00,127.54,127.64,127.3,127.44,50623.0,126.9466,127.0461,126.7077,126.8471,50623.0
2025-04-14 12:25:00,127.44,127.47,127.22,127.29,19080.0,126.8471,126.8769,126.6281,126.6978,19080.0
2025-04-14 12:30:00,127.29,127.63,127.26,127.61,24171.0,126.6978,127.0362,126.6679,127.0163,24171.0
2025-04-14 12:35:00,127.61,127.64,127.45,127.5,25011.0,127.0163,127.0461,126.857,126.9068,25011.0
2025-04-14 12:40:00,127.5,127.52,127.35,127.49,16806.0,126.9068,126.9267,126.7575,126.8968,16806.0
2025-04-14 12:45:00,127.49,127.53,127.37,127.38,20427.0,126.8968,126.9367,126.7774,126.7873,20427.0
2025-04-14 12:50:00,127.41,127.41,127.12,127.4,13232.0,126.8172,126.8172,126.5286,126.8073,13232.0
2025-04-14 12:55:00,127.4,127.43,127.21,127.25,20169.0,126.8073,126.8371,126.6181,126.658,20169.0
2025-04-14 13:00:00,127.21,127.65,126.99,127.07,56220.0,126.6181,127.0561,126.3992,126.4788,56220.0
2025-04-14 13:05:00,127.1,127.25,127.04,127.25,23926.0,126.5087,126.658,126.4489,126.658,23926.0
2025-04-14 13:10:00,127.21,127.42,127.17,127.39,12645.0,126.6181,126.8272,126.5783,126.7973,12645.0
2025-04-14 13:15:00,127.37,127.38,127.25,127.37,21703.0,126.7774,126.7873,126.658,126.7774,21703.0
2025-04-14 13:20:00,127.36,127.69,127.35,127.68,14264.0,126.7674,127.0959,126.7575,127.086,14264.0
2025-04-14 13:25:00,127.7,127.77,127.6,127.64,37148.0,127.1059,127.1755,127.0063,127.0461,37148.0
2025-04-14 13:30:00,127.65,127.85,127.52,127.75,31445.0,127.0561,127.2552,126.9267,127.1556,31445.0
2025-04-14 13:35:00,127.76,127.97,127.75,127.81,29916.0,127.1656,127.3746,127.1556,127.2153,29916.0
2025-04-14 13:40:00,127.84,127.89,127.65,127.65,20843.0,127.2452,127.295,127.0561,127.0561,20843.0
2025-04-14 13:45:00,127.66,127.79,127.61,127.79,26910.0,127.066,127.1954,127.0163,127.1954,26910.0
2025-04-14 13:50:00,127.79,128.0,127.76,127.86,30858.0,127.1954,127.4045,127.1656,127.2651,30858.0
2025-04-14 13:55:00,127.87,127.9,127.74,127.79,18807.0,127.2751,127.3049,127.1457,127.1954,18807.0
2025-04-14 14:00:00,127.82,127.89,127.76,127.81,16110.0,127.2253,127.295,127.1656,127.2153,16110.0
2025-04-14 14:05:00,127.79,127.88,127.66,127.84,24277.0,127.1954,127.285,127.066,127.2452,24277.0
2025-04-14 14:10:00,127.81,127.94,127.78,127.83,70611.0,127.2153,127.3447,127.1855,127.2353,70611.0
2025-04-14 14:15:00,127.81,127.97,127.8,127.93,26364.0,127.2153,127.3746,127.2054,127.3348,26364.0
2025-04-14 14:20:00,127.93,128.17,127.91,128.11,50659.0,127.3348,127.5737,127.3149,127.514,50659.0
2025-04-14 14:25:00,128.12,128.27,128.03,128.12,56559.0,127.5239,127.6732,127.4343,127.5239,56559.0
2025-04-14 14:30:00,128.09,128.13,127.99,128.06,15634.0,127.494,127.5339,127.3945,127.4642,15634.0
2025-04-14 14:35:00,128.07,128.17,128.04,128.04,21033.0,127.4741,127.5737,127.4443,127.4443,21033.0
2025-04-14 14:40:00,128.05,128.29,128.0,128.23,45209.0,127.4542,127.6931,127.4045,127.6334,45209.0
2025-04-14 14:45:00,128.23,128.24,128.07,128.12,49329.0,127.6334,127.6433,127.4741,127.5239,49329.0
2025-04-14 14:50:00,128.1,128.1,127.86,127.91,15842.0,127.504,127.504,127.2651,127.3149,15842.0
2025-04-14 14:55:00,127.89,128.02,127.87,127.98,19943.0,127.295,127.4244,127.2751,127.3846,19943.0
2025-04-14 15:00:00,127.96,128.1,127.94,128.03,24740.0,127.3646,127.504,127.3447,127.4343,24740.0
2025-04-14 15:05:00,128.05,128.07,127.98,128.02,22987.0,127.4542,127.4741,127.3846,127.4244,22987.0
2025-04-14 15:10:00,128.02,128.17,127.98,128.06,30088.0,127.4244,127.5737,127.3846,127.4642,30088.0
2025-04-14 15:15:00,128.07,128.22,127.99,128.07,51790.0,127.4741,127.6234,127.3945,127.4741,51790.0
2025-04-14 15:20:00,128.07,128.25,128.04,128.16,34208.0,127.4741,127.6533,127.4443,127.5637,34208.0
2025-04-14 15:25:00,128.16,128.21,128.06,128.14,45906.0,127.5637,127.6135,127.4642,127.5438,45906.0
2025-04-14 15:30:00,128.14,128.24,128.02,128.2,28998.0,127.5438,127.6433,127.4244,127.6035,28998.0
2025-04-14 15:35:00,128.18,128.18,127.99,128.0,25333.0,127.5836,127.5836,127.3945,127.4045,25333.0
2025-04-14 15:40:00,128.01,128.27,127.99,128.22,31483.0,127.4144,127.6732,127.3945,127.6234,31483.0
2025-04-14 15:45:00,128.24,128.26,128.08,128.09,48024.0,127.6433,127.6633,127.4841,127.494,48024.0
2025-04-14 15:50:00,128.08,128.11,127.81,127.89,91010.0,127.4841,127.514,127.2153,127.295,91010.0
2025-04-14 15:55:00,127.87,127.98,127.76,127.97,289842.0,127.2751,127.3846,127.1656,127.3746,289842.0
2025-04-15 09:30:00,127.62,128.49,126.58,127.48,177131.0,127.62,128.49,126.58,127.48,177131.0
2025-04-15 09:35:00,127.5,128.07,127.22,127.47,64656.0,127.5,128.07,127.22,127.47,64656.0
2025-04-15 09:40:00,127.47,127.86,127.33,127.86,39172.0,127.47,127.86,127.33,127.86,39172.0
2025-04-15 09:45:00,127.8,127.8,127.38,127.6,90347.0,127.8,127.8,127.38,127.6,90347.0
2025-04-15 09:50:00,127.6,127.76,127.4,127.54,55037.0,127.6,127.76,127.4,127.54,55037.0
2025-04-15 09:55:00,127.51,127.51,127.15,127.2,19949.0,127.51,127.51,127.15,127.2,19949.0
2025-04-15 10:00:00,127.2,127.36,127.12,127.17,34251.0,127.2,127.36,127.12,127.17,34251.0
2025-04-15 10:05:00,127.17,127.36,126.93,127.02,31972.0,127.17,127.36,126.93,127.02,31972.0
2025-04-15 10:10:00,127.05,127.36,126.89,126.89,33804.0,127.05,127.36,126.89,126.89,33804.0
2025-04-15 10:15:00,126.87,127.14,126.6,126.66,34652.0,126.87,127.14,126.6,126.66,34652.0
2025-04-15 10:20:00,126.52,126.88,126.45,126.57,54301.0,126.52,126.88,126.45,126.57,54301.0
2025-04-15 10:25:00,126.62,126.77,126.34,126.39,47886.0,126.62,126.77,126.34,126.39,47886.0
2025-04-15 10:30:00,126.36,126.57,126.35,126.5,38505.0,126.36,126.57,126.35,126.5,38505.0
2025-04-15 10:35:00,126.46,126.56,126.39,126.54,51843.0,126.46,126.56,126.39,126.54,51843.0
2025-04-15 10:40:00,126.5,126.76,126.43,126.76,63389.0,126.5,126.76,126.43,126.76,63389.0
2025-04-15 10:45:00,126.76,126.79,126.29,126.55,66683.0,126.76,126.79,126.29,126.55,66683.0
2025-04-15 10:50:00,126.55,126.97,126.49,126.9,41114.0,126.55,126.97,126.49,126.9,41114.0
2025-04-15 10:55:00,126.85,126.98,126.75,126.79,43492.0,126.85,126.98,126.75,126.79,43492.0
2025-04-15 11:00:00,126.79,126.99,126.75,126.9,41666.0,126.79,126.99,126.75,126.9,41666.0
2025-04-15 11:05:00,126.91,126.97,126.73,126.75,23582.0,126.91,126.97,126.73,126.75,23582.0
2025-04-15 11:10:00,126.74,126.87,126.61,126.82,24742.0,126.74,126.87,126.61,126.82,24742.0
2025-04-15 11:15:00,126.81,126.91,126.74,126.75,28894.0,126.81,126.91,126.74,126.75,28894.0
2025-04-15 11:20:00,126.75,126.88,126.63,126.88,35093.0,126.75,126.88,126.63,126.88,35093.0
2025-04-15 11:25:00,126.9,126.91,126.63,126.74,59010.0,126.9,126.91,126.63,126.74,59010.0
2025-04-15 11:30:00,126.78,126.88,126.69,126.73,46913.0,126.78,126.88,126.69,126.73,46913.0
2025-04-15 11:35:00,126.73,126.81,126.57,126.58,54682.0,126.73,126.81,126.57,126.58,54682.0
2025-04-15 11:40:00,126.58,126.58,126.35,126.53,41096.0,126.58,126.58,126.35,126.53,41096.0
2025-04-15 11:45:00,126.54,126.65,126.26,126.26,44837.0,126.54,126.65,126.26,126.26,44837.0
2025-04-15 11:50:00,126.26,126.62,126.11,126.55,40707.0,126.26,126.62,126.11,126.55,40707.0
2025-04-15 11:55:00,126.56,126.65,126.44,126.6,23496.0,126.56,126.65,126.44,126.6,23496.0
2025-04-15 12:00:00,126.63,126.73,126.55,126.57,42704.0,126.63,126.73,126.55,126.57,42704.0
2025-04-15 12:05:00,126.59,126.66,126.43,126.48,27009.0,126.59,126.66,126.43,126.48,27009.0
2025-04-15 12:10:00,126.49,126.55,126.33,126.34,32898.0,126.49,126.55,126.33,126.34,32898.0
2025-04-15 12:15:00,126.34,126.37,126.13,126.23,30576.0,126.34,126.37,126.13,126.23,30576.0
2025-04-15 12:20:00,126.19,126.3,126.16,126.28,28107.0,126.19,126.3,126.16,126.28,28107.0
2025-04-15 12:25:00,126.3,126.35,125.94,125.98,55641.0,126.3,126.35,125.94,125.98,55641.0
2025-04-15 12:30:00,125.97,126.07,125.94,125.96,19929.0,125.97,126.07,125.94,125.96,19929.0
2025-04-15 12:35:00,125.99,126.02,125.81,125.84,18719.0,125.99,126.02,125.81,125.84,18719.0
2025-04-15 12:40:00,125.84,125.89,125.75,125.84,24091.0,125.84,125.89,125.75,125.84,24091.0
2025-04-15 12:45:00,125.84,126.04,125.83,126.03,15806.0,125.84,126.04,125.83,126.03,15806.0
2025-04-15 12:50:00,126.06,126.07,125.92,125.94,16971.0,126.06,126.07,125.92,125.94,16971.0
2025-04-15 12:55:00,125.93,125.98,125.79,125.97,36011.0,125.93,125.98,125.79,125.97,36011.0
2025-04-15 13:00:00,125.97,126.06,125.87,126.06,27488.0,125.97,126.06,125.87,126.06,27488.0
2025-04-15 13:05:00,126.07,126.16,125.94,125.96,27922.0,126.07,126.16,125.94,125.96,27922.0
2025-04-15 13:10:00,125.96,126.07,125.89,126.03,44569.0,125.96,126.07,125.89,126.03,44569.0
2025-04-15 13:15:00,126.0,126.06,125.78,125.94,46006.0,126.0,126.06,125.78,125.94,46006.0
2025-04-15 13:20:00,125.98,126.06,125.89,125.92,54096.0,125.98,126.06,125.89,125.92,54096.0
2025-04-15 13:25:00,125.94,125.98,125.87,125.9,28002.0,125.94,125.98,125.87,125.9,28002.0
2025-04-15 13:30:00,125.88,126.08,125.88,126.0,19732.0,125.88,126.08,125.88,126.0,19732.0
2025-04-15 13:35:00,126.0,126.01,125.88,125.96,42606.0,126.0,126.01,125.88,125.96,42606.0
2025-04-15 13:40:00,125.96,126.0,125.86,125.92,24181.0,125.96,126.0,125.86,125.92,24181.0
2025-04-15 13:45:00,125.92,125.95,125.85,125.9,19716.0,125.92,125.95,125.85,125.9,19716.0
2025-04-15 13:50:00,125.89,125.89,125.59,125.66,59923.0,125.89,125.89,125.59,125.66,59923.0
2025-04-15 13:55:00,125.64,125.84,125.62,125.78,24746.0,125.64,125.84,125.62,125.78,24746.0
2025-04-15 14:00:00,125.76,125.84,125.64,125.71,21038.0,125.76,125.84,125.64,125.71,21038.0
2025-04-15 14:05:00,125.73,125.76,125.63,125.74,38647.0,125.73,125.76,125.63,125.74,38647.0
2025-04-15 14:10:00,125.75,125.78,125.66,125.77,31365.0,125.75,125.78,125.66,125.77,31365.0
2025-04-15 14:15:00,125.77,125.84,125.64,125.69,56688.0,125.77,125.84,125.64,125.69,56688.0
2025-04-15 14:20:00,125.69,125.85,125.67,125.81,31281.0,125.69,125.85,125.67,125.81,31281.0
2025-04-15 14:25:00,125.81,125.97,125.76,125.84,112382.0,125.81,125.97,125.76,125.84,112382.0
2025-04-15 14:30:00,125.86,126.08,125.83,125.96,32180.0,125.86,126.08,125.83,125.96,32180.0
2025-04-15 14:35:00,125.97,126.04,125.9,125.9,81758.0,125.97,126.04,125.9,125.9,81758.0
2025-04-15 14:40:00,125.92,126.01,125.86,126.01,29582.0,125.92,126.01,125.86,126.01,29582.0
2025-04-15 14:45:00,125.98,126.06,125.94,125.97,39062.0,125.98,126.06,125.94,125.97,39062.0
2025-04-15 14:50:00,125.97,126.01,125.87,125.98,59038.0,125.97,126.01,125.87,125.98,59038.0
2025-04-15 14:55:00,125.99,126.07,125.91,125.97,56355.0,125.99,126.07,125.91,125.97,56355.0
2025-04-15 15:00:00,125.98,126.06,125.88,125.95,44842.0,125.98,126.06,125.88,125.95,44842.0
2025-04-15 15:05:00,125.95,126.0,125.82,125.96,87969.0,125.95,126.0,125.82,125.96,87969.0
2025-04-15 15:10:00,125.97,126.16,125.89,126.11,49075.0,125.97,126.16,125.89,126.11,49075.0
2025-04-15 15:15:00,126.09,126.3,126.03,126.29,99183.0,126.09,126.3,126.03,126.29,99183.0
2025-04-15 15:20:00,126.29,126.36,126.07,126.14,103499.0,126.29,126.36,126.07,126.14,103499.0
2025-04-15 15:25:00,126.11,126.15,126.01,126.02,67541.0,126.11,126.15,126.01,126.02,67541.0
2025-04-15 15:30:00,126.03,126.1,125.92,125.96,111880.0,126.03,126.1,125.92,125.96,111880.0
2025-04-15 15:35:00,125.95,126.1,125.86,125.91,99142.0,125.95,126.1,125.86,125.91,99142.0
2025-04-15 15:40:00,125.9,125.97,125.83,125.88,83835.0,125.9,125.97,125.83,125.88,83835.0
2025-04-15 15:45:00,125.88,125.92,125.66,125.84,134391.0,125.88,125.92,125.66,125.84,134391.0
2025-04-15 15:50:00,125.85,126.16,125.7,126.02,158743.0,125.85,126.16,125.7,126.02,158743.0
2025-04-15 15:55:00,126.02,126.26,125.84,126.19,484921.0,126.02,126.26,125.84,126.19,484921.0
2025-04-16 09:30:00,129.69,133.26,129.69,131.92,606763.0,129.69,133.26,129.69,131.92,606763.0
2025-04-16 09:35:00,131.97,132.66,131.57,131.58,258253.0,131.97,132.66,131.57,131.58,258253.0
2025-04-16 09:40:00,131.55,131.93,130.97,131.03,70107.0,131.55,131.93,130.97,131.03,70107.0
2025-04-16 09:45:00,131.03,131.68,130.93,131.05,110557.0,131.03,131.68,130.93,131.05,110557.0
2025-04-16 09:50:00,131.12,131.79,130.74,131.69,299480.0,131.12,131.79,130.74,131.69,299480.0
2025-04-16 09:55:00,131.68,132.25,131.39,131.71,132235.0,131.68,132.25,131.39,131.71,132235.0
2025-04-16 10:00:00,131.71,132.59,131.59,132.38,118249.0,131.71,132.59,131.59,132.38,118249.0
2025-04-16 10:05:00,132.34,132.58,131.94,132.4,69034.0,132.34,132.58,131.94,132.4,69034.0
2025-04-16 10:10:00,132.32,132.54,131.75,132.3,129192.0,132.32,132.54,131.75,132.3,129192.0
2025-04-16 10:15:00,132.33,132.88,132.16,132.86,62427.0,132.33,132.88,132.16,132.86,62427.0
2025-04-16 10:20:00,132.79,132.89,132.6,132.87,50107.0,132.79,132.89,132.6,132.87,50107.0
2025-04-16 10:25:00,132.79,133.11,132.29,132.98,74312.0,132.79,133.11,132.29,132.98,74312.0
2025-04-16 10:30:00,132.98,133.5,132.81,133.34,134396.0,132.98,133.5,132.81,133.34,134396.0
2025-04-16 10:35:00,133.26,133.37,132.75,132.84,192789.0,133.26,133.37,132.75,132.84,192789.0
2025-04-16 10:40:00,132.9,133.06,132.59,132.91,131641.0,132.9,133.06,132.59,132.91,131641.0
2025-04-16 10:45:00,132.9,132.92,132.5,132.77,88077.0,132.9,132.92,132.5,132.77,88077.0
2025-04-16 10:50:00,132.78,133.06,132.65,132.81,99018.0,132.78,133.06,132.65,132.81,99018.0
2025-04-16 10:55:00,132.68,133.08,132.58,133.02,78598.0,132.68,133.08,132.58,133.02,78598.0
2025-04-16 11:00:00,133.02,133.07,132.57,132.6,115780.0,133.02,133.07,132.57,132.6,115780.0
2025-04-16 11:05:00,132.61,133.07,132.54,133.01,101944.0,132.61,133.07,132.54,133.01,101944.0
2025-04-16 11:10:00,133.02,133.14,132.83,132.93,132705.0,133.02,133.14,132.83,132.93,132705.0
2025-04-16 11:15:00,132.93,133.75,132.93,133.25,158182.0,132.93,133.75,132.93,133.25,158182.0
2025-04-16 11:20:00,133.3,134.0,133.24,133.91,117026.0,133.3,134.0,133.24,133.91,117026.0
2025-04-16 11:25:00,133.91,134.16,133.78,133.96,106809.0,133.91,134.16,133.78,133.96,106809.0
2025-04-16 11:30:00,133.98,134.06,133.54,133.65,112573.0,133.98,134.06,133.54,133.65,112573.0
2025-04-16 11:35:00,133.65,133.92,133.53,133.76,462306.0,133.65,133.92,133.53,133.76,462306.0
2025-04-16 11:40:00,133.81,133.97,133.62,133.76,30553.0,133.81,133.97,133.62,133.76,30553.0
2025-04-16 11:45:00,133.73,133.94,133.59,133.66,107386.0,133.73,133.94,133.59,133.66,107386.0
2025-04-16 11:50:00,133.72,133.72,133.02,133.09,103884.0,133.72,133.72,133.02,133.09,103884.0
2025-04-16 11:55:00,133.03,133.15,132.89,133.12,175071.0,133.03,133.15,132.89,133.12,175071.0
2025-04-16 12:00:00,133.02,133.07,132.74,132.91,96180.0,133.02,133.07,132.74,132.91,96180.0
2025-04-16 12:05:00,132.91,133.21,132.77,133.03,157198.0,132.91,133.21,132.77,133.03,157198.0
2025-04-16 12:10:00,133.0,133.11,132.87,132.97,38044.0,133.0,133.11,132.87,132.97,38044.0
2025-04-16 12:15:00,132.99,133.03,132.32,132.4,95121.0,132.99,133.03,132.32,132.4,95121.0
2025-04-16 12:20:00,132.4,132.53,131.8,131.85,79326.0,132.4,132.53,131.8,131.85,79326.0
2025-04-16 12:25:00,131.76,131.83,131.07,131.09,155839.0,131.76,131.83,131.07,131.09,155839.0
2025-04-16 12:30:00,131.14,131.78,131.13,131.39,73825.0,131.14,131.78,131.13,131.39,73825.0
2025-04-16 12:35:00,131.35,131.5,131.03,131.18,111765.0,131.35,131.5,131.03,131.18,111765.0
2025-04-16 12:40:00,131.18,131.27,131.1,131.18,66443.0,131.18,131.27,131.1,131.18,66443.0
2025-04-16 12:45:00,131.14,131.5,131.09,131.46,68872.0,131.14,131.5,131.09,131.46,68872.0
2025-04-16 12:50:00,131.49,131.69,131.26,131.64,99455.0,131.49,131.69,131.26,131.64,99455.0
2025-04-16 12:55:00,131.67,131.94,131.58,131.86,52068.0,131.67,131.94,131.58,131.86,52068.0
2025-04-16 13:00:00,131.87,132.0,131.69,131.71,42926.0,131.87,132.0,131.69,131.71,42926.0
2025-04-16 13:05:00,131.69,131.9,131.53,131.56,55740.0,131.69,131.9,131.53,131.56,55740.0
2025-04-16 13:10:00,131.56,131.65,131.39,131.41,46428.0,131.56,131.65,131.39,131.41,46428.0
2025-04-16 13:15:00,131.41,131.7,131.41,131.68,40126.0,131.41,131.7,131.41,131.68,40126.0
2025-04-16 13:20:00,131.68,131.91,131.61,131.75,66182.0,131.68,131.91,131.61,131.75,66182.0
2025-04-16 13:25:00,131.72,132.08,131.7,131.9,58941.0,131.72,132.08,131.7,131.9,58941.0
2025-04-16 13:30:00,131.9,131.91,131.25,131.3,53365.0,131.9,131.91,131.25,131.3,53365.0
2025-04-16 13:35:00,131.33,131.42,131.01,131.07,136795.0,131.33,131.42,131.01,131.07,136795.0
2025-04-16 13:40:00,131.02,131.03,130.66,130.86,52482.0,131.02,131.03,130.66,130.86,52482.0
2025-04-16 13:45:00,130.9,131.0,130.58,130.58,39911.0,130.9,131.0,130.58,130.58,39911.0
2025-04-16 13:50:00,130.58,130.58,130.14,130.38,100010.0,130.58,130.58,130.14,130.38,100010.0
2025-04-16 13:55:00,130.38,130.48,130.19,130.29,47222.0,130.38,130.48,130.19,130.29,47222.0
2025-04-16 14:00:00,130.29,130.6,130.24,130.54,65719.0,130.29,130.6,130.24,130.54,65719.0
2025-04-16 14:05:00,130.57,130.83,130.49,130.79,64950.0,130.57,130.83,130.49,130.79,64950.0
2025-04-16 14:10:00,130.81,130.96,130.74,130.86,67404.0,130.81,130.96,130.74,130.86,67404.0
2025-04-16 14:15:00,130.86,130.91,130.64,130.79,81471.0,130.86,130.91,130.64,130.79,81471.0
2025-04-16 14:20:00,130.83,131.06,130.7,131.03,65580.0,130.83,131.06,130.7,131.03,65580.0
2025-04-16 14:25:00,131.02,131.14,130.94,131.06,98872.0,131.02,131.14,130.94,131.06,98872.0
2025-04-16 14:30:00,131.04,131.08,130.72,130.78,96625.0,131.04,131.08,130.72,130.78,96625.0
2025-04-16 14:35:00,130.74,130.79,130.49,130.68,37661.0,130.74,130.79,130.49,130.68,37661.0
2025-04-16 14:40:00,130.72,130.74,130.28,130.56,64064.0,130.72,130.74,130.28,130.56,64064.0
2025-04-16 14:45:00,130.56,130.98,130.48,130.97,52651.0,130.56,130.98,130.48,130.97,52651.0
2025-04-16 14:50:00,130.97,130.97,130.7,130.79,56788.0,130.97,130.97,130.7,130.79,56788.0
2025-04-16 14:55:00,130.77,130.79,130.42,130.43,48853.0,130.77,130.79,130.42,130.43,48853.0
2025-04-16 15:00:00,130.41,130.53,130.24,130.28,51321.0,130.41,130.53,130.24,130.28,51321.0
2025-04-16 15:05:00,130.31,130.38,130.09,130.19,43772.0,130.31,130.38,130.09,130.19,43772.0
2025-04-16 15:10:00,130.19,130.2,129.93,129.93,41202.0,130.19,130.2,129.93,129.93,41202.0
2025-04-16 15:15:00,129.93,130.1,129.84,129.9,41002.0,129.93,130.1,129.84,129.9,41002.0
2025-04-16 15:20:00,129.86,129.93,129.71,129.74,36847.0,129.86,129.93,129.71,129.74,36847.0
2025-04-16 15:25:00,129.77,129.84,129.58,129.63,47251.0,129.77,129.84,129.58,129.63,47251.0
2025-04-16 15:30:00,129.63,129.66,129.39,129.55,106867.0,129.63,129.66,129.39,129.55,106867.0
2025-04-16 15:35:00,129.55,129.64,129.45,129.61,87446.0,129.55,129.64,129.45,129.61,87446.0
2025-04-16 15:40:00,129.61,129.64,129.48,129.56,131771.0,129.61,129.64,129.48,129.56,131771.0
2025-04-16 15:45:00,129.53,129.68,129.01,129.07,329040.0,129.53,129.68,129.01,129.07,329040.0
2025-04-16 15:50:00,129.09,130.11,129.05,129.99,206563.0,129.09,130.11,129.05,129.99,206563.0
2025-04-16 15:55:00,130.0,130.23,129.53,129.69,514075.0,130.0,130.23,129.53,129.69,514075.0
2025-04-17 09:30:00,130.38,130.83,129.66,130.29,527841.0,130.38,130.83,129.66,130.29,527841.0
2025-04-17 09:35:00,130.38,131.31,130.1,130.54,82923.0,130.38,131.31,130.1,130.54,82923.0
2025-04-17 09:40:00,130.54,130.79,130.11,130.45,51811.0,130.54,130.79,130.11,130.45,51811.0
2025-04-17 09:45:00,130.43,130.8,130.29,130.63,92564.0,130.43,130.8,130.29,130.63,92564.0
2025-04-17 09:50:00,130.68,131.19,130.68,131.1,98568.0,130.68,131.19,130.68,131.1,98568.0
2025-04-17 09:55:00,131.06,131.42,130.77,131.28,75671.0,131.06,131.42,130.77,131.28,75671.0
2025-04-17 10:00:00,131.28,131.29,130.79,130.83,102793.0,131.28,131.29,130.79,130.83,102793.0
2025-04-17 10:05:00,130.85,130.86,130.14,130.25,44465.0,130.85,130.86,130.14,130.25,44465.0
2025-04-17 10:10:00,130.29,130.45,129.84,129.87,69984.0,130.29,130.45,129.84,129.87,69984.0
2025-04-17 10:15:00,129.9,130.17,129.81,130.12,65884.0,129.9,130.17,129.81,130.12,65884.0
2025-04-17 10:20:00,130.13,130.37,130.05,130.36,27361.0,130.13,130.37,130.05,130.36,27361.0
2025-04-17 10:25:00,130.36,130.61,130.26,130.35,32687.0,130.36,130.61,130.26,130.35,32687.0
2025-04-17 10:30:00,130.4,130.42,130.11,130.11,24000.0,130.4,130.42,130.11,130.11,24000.0
2025-04-17 10:35:00,130.1,130.15,129.74,129.75,38004.0,130.1,130.15,129.74,129.75,38004.0
2025-04-17 10:40:00,129.75,130.2,129.74,130.16,37399.0,129.75,130.2,129.74,130.16,37399.0
2025-04-17 10:45:00,130.2,130.31,129.89,130.13,36264.0,130.2,130.31,129.89,130.13,36264.0
2025-04-17 10:50:00,130.17,130.18,129.93,130.09,35527.0,130.17,130.18,129.93,130.09,35527.0
2025-04-17 10:55:00,130.09,130.54,130.07,130.49,29575.0,130.09,130.54,130.07,130.49,29575.0
2025-04-17 11:00:00,130.44,130.66,130.37,130.56,26672.0,130.44,130.66,130.37,130.56,26672.0
2025-04-17 11:05:00,130.59,130.99,130.58,130.76,91854.0,130.59,130.99,130.58,130.76,91854.0
2025-04-17 11:10:00,130.81,130.95,130.71,130.87,76183.0,130.81,130.95,130.71,130.87,76183.0
2025-04-17 11:15:00,130.86,130.9,130.71,130.82,26695.0,130.86,130.9,130.71,130.82,26695.0
2025-04-17 11:20:00,130.85,130.85,130.52,130.62,35605.0,130.85,130.85,130.52,130.62,35605.0
2025-04-17 11:25:00,130.62,130.83,130.57,130.79,53355.0,130.62,130.83,130.57,130.79,53355.0
2025-04-17 11:30:00,130.79,131.0,130.76,130.85,60519.0,130.79,131.0,130.76,130.85,60519.0
2025-04-17 11:35:00,130.82,130.94,130.68,130.77,43348.0,130.82,130.94,130.68,130.77,43348.0
2025-04-17 11:40:00,130.82,130.83,130.62,130.73,34967.0,130.82,130.83,130.62,130.73,34967.0
2025-04-17 11:45:00,130.76,131.03,130.72,130.86,68923.0,130.76,131.03,130.72,130.86,68923.0
2025-04-17 11:50:00,130.89,131.21,130.77,131.2,85682.0,130.89,131.21,130.77,131.2,85682.0
2025-04-17 11:55:00,131.2,131.42,131.17,131.33,61679.0,131.2,131.42,131.17,131.33,61679.0
2025-04-17 12:00:00,131.36,131.52,131.16,131.25,55354.0,131.36,131.52,131.16,131.25,55354.0
2025-04-17 12:05:00,131.27,131.65,131.2,131.52,51090.0,131.27,131.65,131.2,131.52,51090.0
2025-04-17 12:10:00,131.56,131.67,131.42,131.52,148927.0,131.56,131.67,131.42,131.52,148927.0
2025-04-17 12:15:00,131.52,131.83,131.5,131.79,100187.0,131.52,131.83,131.5,131.79,100187.0
2025-04-17 12:20:00,131.77,131.83,131.66,131.75,99151.0,131.77,131.83,131.66,131.75,99151.0
2025-04-17 12:25:00,131.75,131.8,131.52,131.8,83111.0,131.75,131.8,131.52,131.8,83111.0
2025-04-17 12:30:00,131.78,131.97,131.7,131.89,67972.0,131.78,131.97,131.7,131.89,67972.0
2025-04-17 12:35:00,131.91,131.92,131.7,131.75,39244.0,131.91,131.92,131.7,131.75,39244.0
2025-04-17 12:40:00,131.73,131.9,131.53,131.55,38199.0,131.73,131.9,131.53,131.55,38199.0
2025-04-17 12:45:00,131.59,131.71,131.51,131.65,32785.0,131.59,131.71,131.51,131.65,32785.0
2025-04-17 12:50:00,131.65,131.86,131.62,131.86,46850.0,131.65,131.86,131.62,131.86,46850.0
2025-04-17 12:55:00,131.86,131.95,131.84,131.91,25353.0,131.86,131.95,131.84,131.91,25353.0
2025-04-17 13:00:00,131.91,132.0,131.72,131.81,34752.0,131.91,132.0,131.72,131.81,34752.0
2025-04-17 13:05:00,131.81,131.96,131.74,131.93,33992.0,131.81,131.96,131.74,131.93,33992.0
2025-04-17 13:10:00,131.95,131.98,131.78,131.78,38562.0,131.95,131.98,131.78,131.78,38562.0
2025-04-17 13:15:00,131.78,131.81,131.58,131.71,26934.0,131.78,131.81,131.58,131.71,26934.0
2025-04-17 13:20:00,131.73,131.89,131.58,131.85,34275.0,131.73,131.89,131.58,131.85,34275.0
2025-04-17 13:25:00,131.86,131.9,131.69,131.82,48111.0,131.86,131.9,131.69,131.82,48111.0
2025-04-17 13:30:00,131.82,132.0,131.74,131.97,32499.0,131.82,132.0,131.74,131.97,32499.0
2025-04-17 13:35:00,132.0,132.05,131.8,132.03,59785.0,132.0,132.05,131.8,132.03,59785.0
2025-04-17 13:40:00,132.05,132.1,131.92,131.98,34033.0,132.05,132.1,131.92,131.98,34033.0
2025-04-17 13:45:00,131.99,132.27,131.97,132.12,31062.0,131.99,132.27,131.97,132.12,31062.0
2025-04-17 13:50:00,132.13,132.26,132.06,132.22,37137.0,132.13,132.26,132.06,132.22,37137.0
2025-04-17 13:55:00,132.21,132.34,132.19,132.34,38838.0,132.21,132.34,132.19,132.34,38838.0
2025-04-17 14:00:00,132.35,132.46,132.29,132.46,32208.0,132.35,132.46,132.29,132.46,32208.0
2025-04-17 14:05:00,132.44,132.5,132.38,132.46,34613.0,132.44,132.5,132.38,132.46,34613.0
2025-04-17 14:10:00,132.46,132.52,132.4,132.5,49019.0,132.46,132.52,132.4,132.5,49019.0
2025-04-17 14:15:00,132.5,132.65,132.44,132.65,43673.0,132.5,132.65,132.44,132.65,43673.0
2025-04-17 14:20:00,132.62,132.68,132.53,132.6,54558.0,132.62,132.68,132.53,132.6,54558.0
2025-04-17 14:25:00,132.6,132.71,132.46,132.5,51085.0,132.6,132.71,132.46,132.5,51085.0
2025-04-17 14:30:00,132.52,132.58,132.43,132.47,37149.0,132.52,132.58,132.43,132.47,37149.0
2025-04-17 14:35:00,132.5,132.57,132.46,132.49,42194.0,132.5,132.57,132.46,132.49,42194.0
2025-04-17 14:40:00,132.49,132.5,132.25,132.27,64476.0,132.49,132.5,132.25,132.27,64476.0
2025-04-17 14:45:00,132.24,132.42,132.03,132.07,44023.0,132.24,132.42,132.03,132.07,44023.0
2025-04-17 14:50:00,132.05,132.22,131.89,132.08,38808.0,132.05,132.22,131.89,132.08,38808.0
2025-04-17 14:55:00,132.08,132.1,131.87,131.93,38075.0,132.08,132.1,131.87,131.93,38075.0
2025-04-17 15:00:00,131.93,131.96,131.62,131.72,72988.0,131.93,131.96,131.62,131.72,72988.0
2025-04-17 15:05:00,131.72,131.73,131.41,131.47,77549.0,131.72,131.73,131.41,131.47,77549.0
2025-04-17 15:10:00,131.47,131.51,131.2,131.28,51284.0,131.47,131.51,131.2,131.28,51284.0
2025-04-17 15:15:00,131.28,131.37,131.14,131.3,103217.0,131.28,131.37,131.14,131.3,103217.0
2025-04-17 15:20:00,131.28,131.44,131.05,131.42,69259.0,131.28,131.44,131.05,131.42,69259.0
2025-04-17 15:25:00,131.44,131.57,131.34,131.43,100249.0,131.44,131.57,131.34,131.43,100249.0
2025-04-17 15:30:00,131.44,131.55,131.39,131.47,90214.0,131.44,131.55,131.39,131.47,90214.0
2025-04-17 15:35:00,131.46,131.58,131.33,131.53,66248.0,131.46,131.58,131.33,131.53,66248.0
2025-04-17 15:40:00,131.51,131.64,131.44,131.59,119308.0,131.51,131.64,131.44,131.59,119308.0
2025-04-17 15:45:00,131.59,131.84,131.52,131.57,142947.0,131.59,131.84,131.52,131.57,142947.0
2025-04-17 15:50:00,131.52,131.54,131.17,131.34,160560.0,131.52,131.54,131.17,131.34,160560.0
2025-04-17 15:55:00,131.34,131.36,130.94,130.97,570300.0,131.34,131.36,130.94,130.97,570300.0
2025-04-21 09:30:00,130.97,131.4,130.28,130.86,93254.0,130.97,131.4,130.28,130.86,93254.0
2025-04-21 09:35:00,130.76,131.51,130.7,130.9,18695.0,130.76,131.51,130.7,130.9,18695.0
2025-04-21 09:40:00,130.76,131.24,130.76,131.16,23680.0,130.76,131.24,130.76,131.16,23680.0
2025-04-21 09:45:00,131.11,131.25,131.07,131.07,26505.0,131.11,131.25,131.07,131.07,26505.0
2025-04-21 09:50:00,131.19,131.46,131.04,131.43,26801.0,131.19,131.46,131.04,131.43,26801.0
2025-04-21 09:55:00,131.41,131.57,131.32,131.53,37945.0,131.41,131.57,131.32,131.53,37945.0
2025-04-21 10:00:00,131.53,131.54,131.25,131.36,25504.0,131.53,131.54,131.25,131.36,25504.0
2025-04-21 10:05:00,131.35,131.93,131.34,131.87,50939.0,131.35,131.93,131.34,131.87,50939.0
2025-04-21 10:10:00,131.83,131.88,131.6,131.6,27885.0,131.83,131.88,131.6,131.6,27885.0
2025-04-21 10:15:00,131.56,131.63,131.43,131.44,19353.0,131.56,131.63,131.43,131.44,19353.0
2025-04-21 10:20:00,131.43,131.74,131.42,131.66,26376.0,131.43,131.74,131.42,131.66,26376.0
2025-04-21 10:25:00,131.66,131.75,131.5,131.68,35214.0,131.66,131.75,131.5,131.68,35214.0
2025-04-21 10:30:00,131.66,131.81,131.65,131.68,31968.0,131.66,131.81,131.65,131.68,31968.0
2025-04-21 10:35:00,131.68,131.96,131.63,131.82,66325.0,131.68,131.96,131.63,131.82,66325.0
2025-04-21 10:40:00,131.81,131.89,131.53,131.59,32664.0,131.81,131.89,131.53,131.59,32664.0
2025-04-21 10:45:00,131.53,131.69,131.52,131.55,11816.0,131.53,131.69,131.52,131.55,11816.0
2025-04-21 10:50:00,131.51,131.52,131.29,131.31,27509.0,131.51,131.52,131.29,131.31,27509.0
2025-04-21 10:55:00,131.3,131.3,131.06,131.12,12971.0,131.3,131.3,131.06,131.12,12971.0
2025-04-21 11:00:00,131.13,131.17,130.87,130.88,13344.0,131.13,131.17,130.87,130.88,13344.0
2025-04-21 11:05:00,130.96,130.97,130.64,130.74,14309.0,130.96,130.97,130.64,130.74,14309.0
2025-04-21 11:10:00,130.69,130.74,130.6,130.66,15392.0,130.69,130.74,130.6,130.66,15392.0
2025-04-21 11:15:00,130.66,130.74,130.54,130.62,17656.0,130.66,130.74,130.54,130.62,17656.0
2025-04-21 11:20:00,130.58,130.6,130.44,130.59,16722.0,130.58,130.6,130.44,130.59,16722.0
2025-04-21 11:25:00,130.57,130.6,130.37,130.45,28543.0,130.57,130.6,130.37,130.45,28543.0
2025-04-21 11:30:00,130.46,130.48,130.17,130.29,38676.0,130.46,130.48,130.17,130.29,38676.0
2025-04-21 11:35:00,130.29,130.34,130.19,130.29,13879.0,130.29,130.34,130.19,130.29,13879.0
2025-04-21 11:40:00,130.29,130.29,130.18,130.27,12060.0,130.29,130.29,130.18,130.27,12060.0
2025-04-21 11:45:00,130.27,130.31,130.0,130.14,37941.0,130.27,130.31,130.0,130.14,37941.0
2025-04-21 11:50:00,130.13,130.15,129.86,129.88,20625.0,130.13,130.15,129.86,129.88,20625.0
2025-04-21 11:55:00,129.89,129.92,129.74,129.8,22767.0,129.89,129.92,129.74,129.8,22767.0
2025-04-21 12:00:00,129.8,129.81,129.53,129.66,30987.0,129.8,129.81,129.53,129.66,30987.0
2025-04-21 12:05:00,129.61,129.66,129.45,129.53,24522.0,129.61,129.66,129.45,129.53,24522.0
2025-04-21 12:10:00,129.51,129.55,129.42,129.55,24031.0,129.51,129.55,129.42,129.55,24031.0
2025-04-21 12:15:00,129.55,129.56,129.28,129.39,34714.0,129.55,129.56,129.28,129.39,34714.0
2025-04-21 12:20:00,129.39,129.42,129.25,129.31,36273.0,129.39,129.42,129.25,129.31,36273.0
2025-04-21 12:25:00,129.33,129.35,128.97,129.09,30513.0,129.33,129.35,128.97,129.09,30513.0
2025-04-21 12:30:00,129.11,129.25,129.09,129.19,23056.0,129.11,129.25,129.09,129.19,23056.0
2025-04-21 12:35:00,129.21,129.3,129.16,129.27,15065.0,129.21,129.3,129.16,129.27,15065.0
2025-04-21 12:40:00,129.27,129.46,129.2,129.34,61006.0,129.27,129.46,129.2,129.34,61006.0
2025-04-21 12:45:00,129.33,129.36,129.17,129.32,28569.0,129.33,129.36,129.17,129.32,28569.0
2025-04-21 12:50:00,129.31,129.34,129.15,129.23,19113.0,129.31,129.34,129.15,129.23,19113.0
2025-04-21 12:55:00,129.23,129.26,129.04,129.23,21796.0,129.23,129.26,129.04,129.23,21796.0
2025-04-21 13:00:00,129.25,129.3,128.84,128.9,28426.0,129.25,129.3,128.84,128.9,28426.0
2025-04-21 13:05:00,128.93,129.06,128.9,129.04,36461.0,128.93,129.06,128.9,129.04,36461.0
2025-04-21 13:10:00,129.06,129.15,129.0,129.06,23933.0,129.06,129.15,129.0,129.06,23933.0
2025-04-21 13:15:00,129.04,129.12,128.99,129.11,38590.0,129.04,129.12,128.99,129.11,38590.0
2025-04-21 13:20:00,129.06,129.21,129.02,129.06,23141.0,129.06,129.21,129.02,129.06,23141.0
2025-04-21 13:25:00,129.03,129.14,128.96,129.07,35102.0,129.03,129.14,128.96,129.07,35102.0
2025-04-21 13:30:00,129.06,129.19,129.04,129.09,17949.0,129.06,129.19,129.04,129.09,17949.0
2025-04-21 13:35:00,129.1,129.23,129.06,129.12,22380.0,129.1,129.23,129.06,129.12,22380.0
2025-04-21 13:40:00,129.09,129.19,128.99,129.12,58275.0,129.09,129.19,128.99,129.12,58275.0
2025-04-21 13:45:00,129.1,129.1,128.9,128.93,17636.0,129.1,129.1,128.9,128.93,17636.0
2025-04-21 13:50:00,128.93,129.08,128.91,129.0,29500.0,128.93,129.08,128.91,129.0,29500.0
2025-04-21 13:55:00,129.02,129.02,128.9,128.95,35338.0,129.02,129.02,128.9,128.95,35338.0
2025-04-21 14:00:00,128.95,129.03,128.75,128.85,50130.0,128.95,129.03,128.75,128.85,50130.0
2025-04-21 14:05:00,128.85,128.9,128.6,128.65,39446.0,128.85,128.9,128.6,128.65,39446.0
2025-04-21 14:10:00,128.65,128.7,128.59,128.65,20075.0,128.65,128.7,128.59,128.65,20075.0
2025-04-21 14:15:00,128.62,128.75,128.51,128.7,15393.0,128.62,128.75,128.51,128.7,15393.0
2025-04-21 14:20:00,128.72,128.73,128.65,128.66,21220.0,128.72,128.73,128.65,128.66,21220.0
2025-04-21 14:25:00,128.64,128.88,128.61,128.87,56204.0,128.64,128.88,128.61,128.87,56204.0
2025-04-21 14:30:00,128.87,129.02,128.78,128.98,52431.0,128.87,129.02,128.78,128.98,52431.0
2025-04-21 14:35:00,128.96,129.0,128.88,128.93,19537.0,128.96,129.0,128.88,128.93,19537.0
2025-04-21 14:40:00,128.91,128.94,128.77,128.8,39291.0,128.91,128.94,128.77,128.8,39291.0
2025-04-21 14:45:00,128.8,128.87,128.71,128.81,42475.0,128.8,128.87,128.71,128.81,42475.0
2025-04-21 14:50:00,128.84,128.9,128.77,128.86,23211.0,128.84,128.9,128.77,128.86,23211.0
2025-04-21 14:55:00,128.84,128.91,128.81,128.85,38263.0,128.84,128.91,128.81,128.85,38263.0
2025-04-21 15:00:00,128.86,129.02,128.85,128.93,56586.0,128.86,129.02,128.85,128.93,56586.0
2025-04-21 15:05:00,128.95,128.98,128.85,128.87,22604.0,128.95,128.98,128.85,128.87,22604.0
2025-04-21 15:10:00,128.87,129.05,128.86,129.03,44737.0,128.87,129.05,128.86,129.03,44737.0
2025-04-21 15:15:00,129.03,129.08,128.99,129.02,111792.0,129.03,129.08,128.99,129.02,111792.0
2025-04-21 15:20:00,129.03,129.07,128.96,129.02,75958.0,129.03,129.07,128.96,129.02,75958.0
2025-04-21 15:25:00,129.02,129.07,128.84,128.96,80432.0,129.02,129.07,128.84,128.96,80432.0
2025-04-21 15:30:00,128.98,129.0,128.85,128.99,48836.0,128.98,129.0,128.85,128.99,48836.0
2025-04-21 15:35:00,128.98,129.36,128.98,129.22,93732.0,128.98,129.36,128.98,129.22,93732.0
2025-04-21 15:40:00,129.22,129.47,129.15,129.44,100039.0,129.22,129.47,129.15,129.44,100039.0
2025-04-21 15:45:00,129.45,129.5,129.32,129.49,58580.0,129.45,129.5,129.32,129.49,58580.0
2025-04-21 15:50:00,129.49,129.87,129.34,129.73,178754.0,129.49,129.87,129.34,129.73,178754.0
2025-04-21 15:55:00,129.73,130.05,129.73,129.89,382656.0,129.73,130.05,129.73,129.89,382656.0
2025-04-22 09:30:00,129.93,131.09,129.93,131.0,148769.0,129.93,131.09,129.93,131.0,148769.0
2025-04-22 09:35:00,131.01,131.35,130.81,130.89,75530.0,131.01,131.35,130.81,130.89,75530.0
2025-04-22 09:40:00,130.97,131.19,130.92,131.05,33586.0,130.97,131.19,130.92,131.05,33586.0
2025-04-22 09:45:00,131.05,131.31,130.99,131.15,70447.0,131.05,131.31,130.99,131.15,70447.0
2025-04-22 09:50:00,131.06,131.13,130.91,131.07,67971.0,131.06,131.13,130.91,131.07,67971.0
2025-04-22 09:55:00,131.07,131.15,131.0,131.09,38914.0,131.07,131.15,131.0,131.09,38914.0
2025-04-22 10:00:00,131.13,131.36,131.0,131.3,89127.0,131.13,131.36,131.0,131.3,89127.0
2025-04-22 10:05:00,131.29,131.64,131.25,131.57,71218.0,131.29,131.64,131.25,131.57,71218.0
2025-04-22 10:10:00,131.58,131.59,131.36,131.46,32671.0,131.58,131.59,131.36,131.46,32671.0
2025-04-22 10:15:00,131.43,131.5,131.28,131.47,62511.0,131.43,131.5,131.28,131.47,62511.0
2025-04-22 10:20:00,131.49,131.63,131.44,131.55,36653.0,131.49,131.63,131.44,131.55,36653.0
2025-04-22 10:25:00,131.54,131.73,131.35,131.73,32994.0,131.54,131.73,131.35,131.73,32994.0
2025-04-22 10:30:00,131.7,131.79,131.51,131.55,23614.0,131.7,131.79,131.51,131.55,23614.0
2025-04-22 10:35:00,131.57,131.67,131.44,131.51,18256.0,131.57,131.67,131.44,131.51,18256.0
2025-04-22 10:40:00,131.55,131.75,131.52,131.75,36261.0,131.55,131.75,131.52,131.75,36261.0
2025-04-22 10:45:00,131.75,131.81,131.6,131.64,55937.0,131.75,131.81,131.6,131.64,55937.0
2025-04-22 10:50:00,131.66,131.71,131.52,131.71,50050.0,131.66,131.71,131.52,131.71,50050.0
2025-04-22 10:55:00,131.71,131.93,131.67,131.72,39940.0,131.71,131.93,131.67,131.72,39940.0
2025-04-22 11:00:00,131.72,131.75,131.57,131.64,20288.0,131.72,131.75,131.57,131.64,20288.0
2025-04-22 11:05:00,131.61,131.64,131.46,131.47,18999.0,131.61,131.64,131.46,131.47,18999.0
2025-04-22 11:10:00,131.49,131.55,131.45,131.49,27461.0,131.49,131.55,131.45,131.49,27461.0
2025-04-22 11:15:00,131.51,131.53,131.26,131.27,32236.0,131.51,131.53,131.26,131.27,32236.0
2025-04-22 11:20:00,131.28,131.41,131.27,131.33,43167.0,131.28,131.41,131.27,131.33,43167.0
2025-04-22 11:25:00,131.35,131.36,131.25,131.26,37230.0,131.35,131.36,131.25,131.26,37230.0
2025-04-22 11:30:00,131.24,131.42,131.23,131.41,37016.0,131.24,131.42,131.23,131.41,37016.0
2025-04-22 11:35:00,131.41,131.43,131.29,131.34,32609.0,131.41,131.43,131.29,131.34,32609.0
2025-04-22 11:40:00,131.31,131.38,131.11,131.11,14005.0,131.31,131.38,131.11,131.11,14005.0
2025-04-22 11:45:00,131.15,131.16,130.95,130.96,20834.0,131.15,131.16,130.95,130.96,20834.0
2025-04-22 11:50:00,130.96,131.14,130.93,131.13,27577.0,130.96,131.14,130.93,131.13,27577.0
2025-04-22 11:55:00,131.08,131.5,131.06,131.42,32228.0,131.08,131.5,131.06,131.42,32228.0
2025-04-22 12:00:00,131.46,131.81,131.46,131.53,40417.0,131.46,131.81,131.46,131.53,40417.0
2025-04-22 12:05:00,131.46,131.54,131.29,131.35,27322.0,131.46,131.54,131.29,131.35,27322.0
2025-04-22 12:10:00,131.4,131.46,131.09,131.11,53485.0,131.4,131.46,131.09,131.11,53485.0
2025-04-22 12:15:00,131.1,131.1,130.89,131.0,28497.0,131.1,131.1,130.89,131.0,28497.0
2025-04-22 12:20:00,131.0,131.1,130.8,131.08,47108.0,131.0,131.1,130.8,131.08,47108.0
2025-04-22 12:25:00,131.08,131.09,130.97,131.03,43625.0,131.08,131.09,130.97,131.03,43625.0
2025-04-22 12:30:00,131.04,131.37,131.03,131.37,48831.0,131.04,131.37,131.03,131.37,48831.0
2025-04-22 12:35:00,131.34,131.37,131.09,131.25,61033.0,131.34,131.37,131.09,131.25,61033.0
2025-04-22 12:40:00,131.26,131.34,131.23,131.32,29836.0,131.26,131.34,131.23,131.32,29836.0
2025-04-22 12:45:00,131.31,131.53,131.26,131.53,50558.0,131.31,131.53,131.26,131.53,50558.0
2025-04-22 12:50:00,131.5,131.53,131.41,131.46,22658.0,131.5,131.53,131.41,131.46,22658.0
2025-04-22 12:55:00,131.49,131.72,131.45,131.62,19344.0,131.49,131.72,131.45,131.62,19344.0
2025-04-22 13:00:00,131.64,131.75,131.61,131.68,32427.0,131.64,131.75,131.61,131.68,32427.0
2025-04-22 13:05:00,131.68,131.84,131.57,131.69,44922.0,131.68,131.84,131.57,131.69,44922.0
2025-04-22 13:10:00,131.64,131.64,131.2,131.32,51119.0,131.64,131.64,131.2,131.32,51119.0
2025-04-22 13:15:00,131.29,131.34,130.95,131.21,20256.0,131.29,131.34,130.95,131.21,20256.0
2025-04-22 13:20:00,131.17,131.2,130.89,131.09,27822.0,131.17,131.2,130.89,131.09,27822.0
2025-04-22 13:25:00,131.05,131.35,130.85,130.89,40548.0,131.05,131.35,130.85,130.89,40548.0
2025-04-22 13:30:00,130.89,130.95,130.62,130.73,25108.0,130.89,130.95,130.62,130.73,25108.0
2025-04-22 13:35:00,130.75,130.87,130.72,130.77,10991.0,130.75,130.87,130.72,130.77,10991.0
2025-04-22 13:40:00,130.77,130.8,130.63,130.69,12165.0,130.77,130.8,130.63,130.69,12165.0
2025-04-22 13:45:00,130.62,130.62,130.4,130.44,7485.0,130.62,130.62,130.4,130.44,7485.0
2025-04-22 13:50:00,130.44,130.55,130.38,130.55,10692.0,130.44,130.55,130.38,130.55,10692.0
2025-04-22 13:55:00,130.53,130.58,130.4,130.42,10782.0,130.53,130.58,130.4,130.42,10782.0
2025-04-22 14:00:00,130.39,130.72,130.39,130.72,14401.0,130.39,130.72,130.39,130.72,14401.0
2025-04-22 14:05:00,130.69,130.88,130.64,130.81,12798.0,130.69,130.88,130.64,130.81,12798.0
2025-04-22 14:10:00,130.77,130.99,130.77,130.99,18444.0,130.77,130.99,130.77,130.99,18444.0
2025-04-22 14:15:00,131.0,131.09,130.93,131.0,28027.0,131.0,131.09,130.93,131.0,28027.0
2025-04-22 14:20:00,130.99,131.16,130.98,131.06,20594.0,130.99,131.16,130.98,131.06,20594.0
2025-04-22 14:25:00,131.09,131.28,131.08,131.28,22773.0,131.09,131.28,131.08,131.28,22773.0
2025-04-22 14:30:00,131.28,131.48,131.28,131.44,17525.0,131.28,131.48,131.28,131.44,17525.0
2025-04-22 14:35:00,131.46,131.57,131.41,131.48,27901.0,131.46,131.57,131.41,131.48,27901.0
2025-04-22 14:40:00,131.48,131.61,131.45,131.5,37455.0,131.48,131.61,131.45,131.5,37455.0
2025-04-22 14:45:00,131.52,131.61,131.5,131.57,12572.0,131.52,131.61,131.5,131.57,12572.0
2025-04-22 14:50:00,131.59,131.74,131.57,131.67,19707.0,131.59,131.74,131.57,131.67,19707.0
2025-04-22 14:55:00,131.67,131.74,131.54,131.55,21328.0,131.67,131.74,131.54,131.55,21328.0
2025-04-22 15:00:00,131.56,131.63,131.46,131.55,22450.0,131.56,131.63,131.46,131.55,22450.0
2025-04-22 15:05:00,131.56,131.67,131.51,131.54,37116.0,131.56,131.67,131.51,131.54,37116.0
2025-04-22 15:10:00,131.54,131.63,131.51,131.56,17651.0,131.54,131.63,131.51,131.56,17651.0
2025-04-22 15:15:00,131.58,131.64,131.43,131.49,16702.0,131.58,131.64,131.43,131.49,16702.0
2025-04-22 15:20:00,131.51,131.51,131.35,131.39,17859.0,131.51,131.51,131.35,131.39,17859.0
2025-04-22 15:25:00,131.38,131.55,131.37,131.52,34824.0,131.38,131.55,131.37,131.52,34824.0
2025-04-22 15:30:00,131.52,131.59,131.44,131.59,34515.0,131.52,131.59,131.44,131.59,34515.0
2025-04-22 15:35:00,131.55,131.65,131.49,131.56,36854.0,131.55,131.65,131.49,131.56,36854.0
2025-04-22 15:40:00,131.54,131.77,131.46,131.71,47631.0,131.54,131.77,131.46,131.71,47631.0
2025-04-22 15:45:00,131.72,132.03,131.69,131.96,63681.0,131.72,132.03,131.69,131.96,63681.0
2025-04-22 15:50:00,131.98,132.0,131.58,131.62,107402.0,131.98,132.0,131.58,131.62,107402.0
2025-04-22 15:55:00,131.63,131.94,131.55,131.73,312326.0,131.63,131.94,131.55,131.73,312326.0
2025-04-23 09:30:00,132.21,132.89,131.68,131.87,158282.0,132.21,132.89,131.68,131.87,158282.0
2025-04-23 09:35:00,131.7,131.88,129.1,129.55,208030.0,131.7,131.88,129.1,129.55,208030.0
2025-04-23 09:40:00,129.4,130.13,128.8,128.81,123452.0,129.4,130.13,128.8,128.81,123452.0
2025-04-23 09:45:00,128.81,129.07,127.9,128.02,255883.0,128.81,129.07,127.9,128.02,255883.0
2025-04-23 09:50:00,128.02,128.2,127.13,127.65,291857.0,128.02,128.2,127.13,127.65,291857.0
2025-04-23 09:55:00,127.6,129.55,127.59,129.44,148651.0,127.6,129.55,127.59,129.44,148651.0
2025-04-23 10:00:00,129.58,129.79,128.96,129.5,100609.0,129.58,129.79,128.96,129.5,100609.0
2025-04-23 10:05:00,129.46,129.88,129.29,129.69,60987.0,129.46,129.88,129.29,129.69,60987.0
2025-04-23 10:10:00,129.6,129.85,129.57,129.63,51870.0,129.6,129.85,129.57,129.63,51870.0
2025-04-23 10:15:00,129.67,129.71,129.1,129.68,74108.0,129.67,129.71,129.1,129.68,74108.0
2025-04-23 10:20:00,129.65,129.68,129.08,129.49,72976.0,129.65,129.68,129.08,129.49,72976.0
2025-04-23 10:25:00,129.49,129.85,129.34,129.77,49368.0,129.49,129.85,129.34,129.77,49368.0
2025-04-23 10:30:00,129.8,130.09,129.73,129.98,54322.0,129.8,130.09,129.73,129.98,54322.0
2025-04-23 10:35:00,129.97,130.06,129.84,130.06,58166.0,129.97,130.06,129.84,130.06,58166.0
2025-04-23 10:40:00,130.04,130.44,130.0,130.41,55628.0,130.04,130.44,130.0,130.41,55628.0
2025-04-23 10:45:00,130.41,130.74,130.41,130.5,35927.0,130.41,130.74,130.41,130.5,35927.0
2025-04-23 10:50:00,130.48,130.58,130.3,130.47,45431.0,130.48,130.58,130.3,130.47,45431.0
2025-04-23 10:55:00,130.45,130.63,129.97,130.09,72121.0,130.45,130.63,129.97,130.09,72121.0
2025-04-23 11:00:00,130.13,130.15,129.69,129.99,70875.0,130.13,130.15,129.69,129.99,70875.0
2025-04-23 11:05:00,130.02,130.41,129.96,130.4,143875.0,130.02,130.41,129.96,130.4,143875.0
2025-04-23 11:10:00,130.36,130.4,130.09,130.09,23057.0,130.36,130.4,130.09,130.09,23057.0
2025-04-23 11:15:00,130.16,130.16,129.94,130.01,23705.0,130.16,130.16,129.94,130.01,23705.0
2025-04-23 11:20:00,130.03,130.08,129.6,129.75,54876.0,130.03,130.08,129.6,129.75,54876.0
2025-04-23 11:25:00,129.75,129.75,129.42,129.65,89939.0,129.75,129.75,129.42,129.65,89939.0
2025-04-23 11:30:00,129.65,129.85,129.12,129.43,168968.0,129.65,129.85,129.12,129.43,168968.0
2025-04-23 11:35:00,129.5,129.64,129.25,129.33,179287.0,129.5,129.64,129.25,129.33,179287.0
2025-04-23 11:40:00,129.32,129.43,129.11,129.11,44902.0,129.32,129.43,129.11,129.11,44902.0
2025-04-23 11:45:00,129.1,129.23,128.96,129.03,94832.0,129.1,129.23,128.96,129.03,94832.0
2025-04-23 11:50:00,129.03,129.12,128.86,129.08,43140.0,129.03,129.12,128.86,129.08,43140.0
2025-04-23 11:55:00,129.08,129.36,129.07,129.33,63464.0,129.08,129.36,129.07,129.33,63464.0
2025-04-23 12:00:00,129.31,129.52,129.21,129.37,47003.0,129.31,129.52,129.21,129.37,47003.0
2025-04-23 12:05:00,129.37,129.41,129.08,129.09,105377.0,129.37,129.41,129.08,129.09,105377.0
2025-04-23 12:10:00,129.11,129.15,128.89,128.91,52801.0,129.11,129.15,128.89,128.91,52801.0
2025-04-23 12:15:00,128.93,128.99,128.67,128.67,58690.0,128.93,128.99,128.67,128.67,58690.0
2025-04-23 12:20:00,128.66,128.81,128.55,128.65,80606.0,128.66,128.81,128.55,128.65,80606.0
2025-04-23 12:25:00,128.61,129.05,128.58,129.05,34978.0,128.61,129.05,128.58,129.05,34978.0
2025-04-23 12:30:00,129.04,129.27,129.04,129.18,34662.0,129.04,129.27,129.04,129.18,34662.0
2025-04-23 12:35:00,129.16,129.31,129.15,129.26,44751.0,129.16,129.31,129.15,129.26,44751.0
2025-04-23 12:40:00,129.24,129.36,129.2,129.34,29482.0,129.24,129.36,129.2,129.34,29482.0
2025-04-23 12:45:00,129.32,129.41,129.15,129.2,23671.0,129.32,129.41,129.15,129.2,23671.0
2025-04-23 12:50:00,129.13,129.49,129.12,129.44,37669.0,129.13,129.49,129.12,129.44,37669.0
2025-04-23 12:55:00,129.45,129.8,129.45,129.63,49329.0,129.45,129.8,129.45,129.63,49329.0
2025-04-23 13:00:00,129.59,129.74,129.3,129.68,35851.0,129.59,129.74,129.3,129.68,35851.0
2025-04-23 13:05:00,129.68,129.79,129.65,129.75,17210.0,129.68,129.79,129.65,129.75,17210.0
2025-04-23 13:10:00,129.75,129.8,129.66,129.74,23637.0,129.75,129.8,129.66,129.74,23637.0
2025-04-23 13:15:00,129.75,129.8,129.67,129.71,18123.0,129.75,129.8,129.67,129.71,18123.0
2025-04-23 13:20:00,129.73,129.83,129.67,129.83,22337.0,129.73,129.83,129.67,129.83,22337.0
2025-04-23 13:25:00,129.8,129.93,129.74,129.78,23232.0,129.8,129.93,129.74,129.78,23232.0
2025-04-23 13:30:00,129.75,129.85,129.52,129.61,24408.0,129.75,129.85,129.52,129.61,24408.0
2025-04-23 13:35:00,129.59,129.65,129.41,129.49,21856.0,129.59,129.65,129.41,129.49,21856.0
2025-04-23 13:40:00,129.49,129.55,129.36,129.55,17338.0,129.49,129.55,129.36,129.55,17338.0
2025-04-23 13:45:00,129.54,129.57,129.39,129.39,20713.0,129.54,129.57,129.39,129.39,20713.0
2025-04-23 13:50:00,129.38,129.59,129.33,129.55,26076.0,129.38,129.59,129.33,129.55,26076.0
2025-04-23 13:55:00,129.55,129.73,129.54,129.55,22307.0,129.55,129.73,129.54,129.55,22307.0
2025-04-23 14:00:00,129.56,129.68,129.35,129.47,28742.0,129.56,129.68,129.35,129.47,28742.0
2025-04-23 14:05:00,129.5,129.55,129.41,129.49,21162.0,129.5,129.55,129.41,129.49,21162.0
2025-04-23 14:10:00,129.49,129.6,129.35,129.52,31763.0,129.49,129.6,129.35,129.52,31763.0
2025-04-23 14:15:00,129.53,129.67,129.43,129.49,23664.0,129.53,129.67,129.43,129.49,23664.0
2025-04-23 14:20:00,129.46,129.61,129.26,129.31,23380.0,129.46,129.61,129.26,129.31,23380.0
2025-04-23 14:25:00,129.3,129.32,129.02,129.05,32036.0,129.3,129.32,129.02,129.05,32036.0
2025-04-23 14:30:00,129.07,129.34,129.07,129.19,30096.0,129.07,129.34,129.07,129.19,30096.0
2025-04-23 14:35:00,129.19,129.24,129.11,129.21,30182.0,129.19,129.24,129.11,129.21,30182.0
2025-04-23 14:40:00,129.23,129.23,129.04,129.1,26893.0,129.23,129.23,129.04,129.1,26893.0
2025-04-23 14:45:00,129.1,129.26,129.05,129.24,22986.0,129.1,129.26,129.05,129.24,22986.0
2025-04-23 14:50:00,129.26,129.28,129.15,129.24,28369.0,129.26,129.28,129.15,129.24,28369.0
2025-04-23 14:55:00,129.25,129.55,129.2,129.31,78054.0,129.25,129.55,129.2,129.31,78054.0
2025-04-23 15:00:00,129.3,129.38,129.03,129.06,24524.0,129.3,129.38,129.03,129.06,24524.0
2025-04-23 15:05:00,129.06,129.23,129.06,129.18,31247.0,129.06,129.23,129.06,129.18,31247.0
2025-04-23 15:10:00,129.19,129.38,129.17,129.34,41492.0,129.19,129.38,129.17,129.34,41492.0
2025-04-23 15:15:00,129.34,129.44,129.29,129.34,39424.0,129.34,129.44,129.29,129.34,39424.0
2025-04-23 15:20:00,129.36,129.44,129.3,129.41,40526.0,129.36,129.44,129.3,129.41,40526.0
2025-04-23 15:25:00,129.42,129.61,129.42,129.6,62557.0,129.42,129.61,129.42,129.6,62557.0
2025-04-23 15:30:00,129.59,129.76,129.52,129.61,50282.0,129.59,129.76,129.52,129.61,50282.0
2025-04-23 15:35:00,129.6,129.67,129.45,129.61,65295.0,129.6,129.67,129.45,129.61,65295.0
2025-04-23 15:40:00,129.61,129.74,129.51,129.63,66073.0,129.61,129.74,129.51,129.63,66073.0
2025-04-23 15:45:00,129.62,129.68,129.45,129.65,83993.0,129.62,129.68,129.45,129.65,83993.0
2025-04-23 15:50:00,129.67,129.96,129.67,129.92,126715.0,129.67,129.96,129.67,129.92,126715.0
2025-04-23 15:55:00,129.92,130.0,129.73,129.82,464534.0,129.92,130.0,129.73,129.82,464534.0
2025-04-24 09:30:00,130.02,130.2,128.85,129.11,108384.0,130.02,130.2,128.85,129.11,108384.0
2025-04-24 09:35:00,129.05,129.07,128.32,128.75,83017.0,129.05,129.07,128.32,128.75,83017.0
2025-04-24 09:40:00,128.71,129.01,128.49,128.56,44653.0,128.71,129.01,128.49,128.56,44653.0
2025-04-24 09:45:00,128.56,128.88,128.49,128.7,42035.0,128.56,128.88,128.49,128.7,42035.0
2025-04-24 09:50:00,128.71,128.71,128.35,128.53,56802.0,128.71,128.71,128.35,128.53,56802.0
2025-04-24 09:55:00,128.53,128.68,128.32,128.36,28602.0,128.53,128.68,128.32,128.36,28602.0
2025-04-24 10:00:00,128.39,128.41,128.03,128.31,74266.0,128.39,128.41,128.03,128.31,74266.0
2025-04-24 10:05:00,128.31,128.37,128.17,128.31,54075.0,128.31,128.37,128.17,128.31,54075.0
2025-04-24 10:10:00,128.31,128.83,128.26,128.67,51674.0,128.31,128.83,128.26,128.67,51674.0
2025-04-24 10:15:00,128.65,128.85,128.5,128.79,22666.0,128.65,128.85,128.5,128.79,22666.0
2025-04-24 10:20:00,128.79,128.92,128.67,128.75,41625.0,128.79,128.92,128.67,128.75,41625.0
2025-04-24 10:25:00,128.75,129.09,128.61,128.97,110270.0,128.75,129.09,128.61,128.97,110270.0
2025-04-24 10:30:00,128.96,129.36,128.96,129.31,40881.0,128.96,129.36,128.96,129.31,40881.0
2025-04-24 10:35:00,129.27,129.59,129.16,129.59,64868.0,129.27,129.59,129.16,129.59,64868.0
2025-04-24 10:40:00,129.54,129.7,129.4,129.44,63503.0,129.54,129.7,129.4,129.44,63503.0
2025-04-24 10:45:00,129.47,129.53,129.13,129.32,134292.0,129.47,129.53,129.13,129.32,134292.0
2025-04-24 10:50:00,129.31,129.46,129.24,129.46,36717.0,129.31,129.46,129.24,129.46,36717.0
2025-04-24 10:55:00,129.46,129.54,129.24,129.37,70896.0,129.46,129.54,129.24,129.37,70896.0
2025-04-24 11:00:00,129.38,129.45,129.24,129.41,18166.0,129.38,129.45,129.24,129.41,18166.0
2025-04-24 11:05:00,129.44,129.59,129.41,129.44,23556.0,129.44,129.59,129.41,129.44,23556.0
2025-04-24 11:10:00,129.42,129.61,129.36,129.47,64876.0,129.42,129.61,129.36,129.47,64876.0
2025-04-24 11:15:00,129.5,129.63,129.43,129.46,28931.0,129.5,129.63,129.43,129.46,28931.0
2025-04-24 11:20:00,129.46,129.68,129.45,129.63,31961.0,129.46,129.68,129.45,129.63,31961.0
2025-04-24 11:25:00,129.66,129.66,129.4,129.44,45083.0,129.66,129.66,129.4,129.44,45083.0
2025-04-24 11:30:00,129.45,129.56,129.32,129.47,105791.0,129.45,129.56,129.32,129.47,105791.0
2025-04-24 11:35:00,129.49,129.49,129.34,129.35,41081.0,129.49,129.49,129.34,129.35,41081.0
2025-04-24 11:40:00,129.35,129.39,129.13,129.26,68719.0,129.35,129.39,129.13,129.26,68719.0
2025-04-24 11:45:00,129.3,129.6,129.3,129.52,16160.0,129.3,129.6,129.3,129.52,16160.0
2025-04-24 11:50:00,129.5,129.85,129.44,129.78,18700.0,129.5,129.85,129.44,129.78,18700.0
2025-04-24 11:55:00,129.78,129.88,129.74,129.77,17064.0,129.78,129.88,129.74,129.77,17064.0
2025-04-24 12:00:00,129.77,130.0,129.64,129.97,16739.0,129.77,130.0,129.64,129.97,16739.0
2025-04-24 12:05:00,129.96,129.98,129.81,129.83,16169.0,129.96,129.98,129.81,129.83,16169.0
2025-04-24 12:10:00,129.84,129.94,129.71,129.86,33141.0,129.84,129.94,129.71,129.86,33141.0
2025-04-24 12:15:00,129.86,130.06,129.74,129.97,27382.0,129.86,130.06,129.74,129.97,27382.0
2025-04-24 12:20:00,129.97,130.01,129.91,129.91,17906.0,129.97,130.01,129.91,129.91,17906.0
2025-04-24 12:25:00,129.91,130.03,129.89,129.98,30651.0,129.91,130.03,129.89,129.98,30651.0
2025-04-24 12:30:00,129.99,130.09,129.92,130.09,36882.0,129.99,130.09,129.92,130.09,36882.0
2025-04-24 12:35:00,130.09,130.11,129.92,129.96,10036.0,130.09,130.11,129.92,129.96,10036.0
2025-04-24 12:40:00,129.93,130.01,129.89,129.92,55972.0,129.93,130.01,129.89,129.92,55972.0
2025-04-24 12:45:00,129.92,129.98,129.85,129.93,10221.0,129.92,129.98,129.85,129.93,10221.0
2025-04-24 12:50:00,129.95,129.95,129.88,129.92,15737.0,129.95,129.95,129.88,129.92,15737.0
2025-04-24 12:55:00,129.93,130.1,129.92,129.96,30619.0,129.93,130.1,129.92,129.96,30619.0
2025-04-24 13:00:00,129.94,129.95,129.76,129.84,16912.0,129.94,129.95,129.76,129.84,16912.0
2025-04-24 13:05:00,129.85,129.85,129.69,129.69,7229.0,129.85,129.85,129.69,129.69,7229.0
2025-04-24 13:10:00,129.72,129.75,129.6,129.74,11670.0,129.72,129.75,129.6,129.74,11670.0
2025-04-24 13:15:00,129.73,129.74,129.34,129.39,24383.0,129.73,129.74,129.34,129.39,24383.0
2025-04-24 13:20:00,129.39,129.46,129.34,129.4,19940.0,129.39,129.46,129.34,129.4,19940.0
2025-04-24 13:25:00,129.4,129.55,129.4,129.42,28443.0,129.4,129.55,129.4,129.42,28443.0
2025-04-24 13:30:00,129.42,129.56,129.38,129.44,19260.0,129.42,129.56,129.38,129.44,19260.0
2025-04-24 13:35:00,129.47,129.66,129.47,129.66,22121.0,129.47,129.66,129.47,129.66,22121.0
2025-04-24 13:40:00,129.66,129.73,129.52,129.57,32079.0,129.66,129.73,129.52,129.57,32079.0
2025-04-24 13:45:00,129.54,129.73,129.54,129.68,35295.0,129.54,129.73,129.54,129.68,35295.0
2025-04-24 13:50:00,129.68,129.76,129.63,129.75,21778.0,129.68,129.76,129.63,129.75,21778.0
2025-04-24 13:55:00,129.75,129.79,129.66,129.66,23279.0,129.75,129.79,129.66,129.66,23279.0
2025-04-24 14:00:00,129.68,129.88,129.67,129.82,29448.0,129.68,129.88,129.67,129.82,29448.0
2025-04-24 14:05:00,129.8,129.95,129.77,129.8,41366.0,129.8,129.95,129.77,129.8,41366.0
2025-04-24 14:10:00,129.81,129.88,129.77,129.84,30053.0,129.81,129.88,129.77,129.84,30053.0
2025-04-24 14:15:00,129.83,129.88,129.78,129.82,22731.0,129.83,129.88,129.78,129.82,22731.0
2025-04-24 14:20:00,129.8,129.82,129.69,129.76,23143.0,129.8,129.82,129.69,129.76,23143.0
2025-04-24 14:25:00,129.75,129.82,129.74,129.79,27216.0,129.75,129.82,129.74,129.79,27216.0
2025-04-24 14:30:00,129.79,129.95,129.79,129.94,27000.0,129.79,129.95,129.79,129.94,27000.0
2025-04-24 14:35:00,129.94,129.98,129.92,129.96,24705.0,129.94,129.98,129.92,129.96,24705.0
2025-04-24 14:40:00,129.96,129.96,129.84,129.86,36392.0,129.96,129.96,129.84,129.86,36392.0
2025-04-24 14:45:00,129.86,130.01,129.84,129.99,116876.0,129.86,130.01,129.84,129.99,116876.0
2025-04-24 14:50:00,130.01,130.12,129.99,130.0,26549.0,130.01,130.12,129.99,130.0,26549.0
2025-04-24 14:55:00,130.0,130.01,129.93,129.93,47948.0,130.0,130.01,129.93,129.93,47948.0
2025-04-24 15:00:00,129.93,129.93,129.79,129.8,34657.0,129.93,129.93,129.79,129.8,34657.0
2025-04-24 15:05:00,129.78,129.89,129.73,129.85,50890.0,129.78,129.89,129.73,129.85,50890.0
2025-04-24 15:10:00,129.84,129.89,129.75,129.81,55762.0,129.84,129.89,129.75,129.81,55762.0
2025-04-24 15:15:00,129.82,130.03,129.79,129.89,40577.0,129.82,130.03,129.79,129.89,40577.0
2025-04-24 15:20:00,129.9,130.08,129.9,129.97,36799.0,129.9,130.08,129.9,129.97,36799.0
2025-04-24 15:25:00,129.99,130.04,129.85,129.86,36973.0,129.99,130.04,129.85,129.86,36973.0
2025-04-24 15:30:00,129.86,129.92,129.78,129.82,116452.0,129.86,129.92,129.78,129.82,116452.0
2025-04-24 15:35:00,129.82,129.96,129.65,129.91,84196.0,129.82,129.96,129.65,129.91,84196.0
2025-04-24 15:40:00,129.91,130.01,129.84,129.9,71795.0,129.91,130.01,129.84,129.9,71795.0
2025-04-24 15:45:00,129.9,130.0,129.75,129.92,189139.0,129.9,130.0,129.75,129.92,189139.0
2025-04-24 15:50:00,129.93,129.95,129.59,129.65,128010.0,129.93,129.95,129.59,129.65,128010.0
2025-04-24 15:55:00,129.66,129.77,129.33,129.38,565907.0,129.66,129.77,129.33,129.38,565907.0
2025-04-25 09:30:00,129.27,129.53,128.5,128.63,98541.0,129.27,129.53,128.5,128.63,98541.0
2025-04-25 09:35:00,128.5,129.16,128.48,129.07,16847.0,128.5,129.16,128.48,129.07,16847.0
2025-04-25 09:40:00,129.04,129.04,128.53,128.63,14681.0,129.04,129.04,128.53,128.63,14681.0
2025-04-25 09:45:00,128.58,128.61,127.64,128.09,83458.0,128.58,128.61,127.64,128.09,83458.0
2025-04-25 09:50:00,128.09,128.35,128.08,128.21,31457.0,128.09,128.35,128.08,128.21,31457.0
2025-04-25 09:55:00,128.19,128.26,127.5,127.89,53185.0,128.19,128.26,127.5,127.89,53185.0
2025-04-25 10:00:00,127.94,128.27,127.85,127.87,22302.0,127.94,128.27,127.85,127.87,22302.0
2025-04-25 10:05:00,127.92,128.21,127.85,128.15,29267.0,127.92,128.21,127.85,128.15,29267.0
2025-04-25 10:10:00,128.15,128.18,128.0,128.02,32152.0,128.15,128.18,128.0,128.02,32152.0
2025-04-25 10:15:00,128.03,128.17,127.81,127.81,39532.0,128.03,128.17,127.81,127.81,39532.0
2025-04-25 10:20:00,127.83,127.85,127.23,127.58,26067.0,127.83,127.85,127.23,127.58,26067.0
2025-04-25 10:25:00,127.58,127.63,127.32,127.56,21286.0,127.58,127.63,127.32,127.56,21286.0
2025-04-25 10:30:00,127.58,127.7,127.48,127.65,42299.0,127.58,127.7,127.48,127.65,42299.0
2025-04-25 10:35:00,127.6,127.62,127.45,127.55,31258.0,127.6,127.62,127.45,127.55,31258.0
2025-04-25 10:40:00,127.5,127.9,127.48,127.9,18533.0,127.5,127.9,127.48,127.9,18533.0
2025-04-25 10:45:00,127.87,127.92,127.75,127.92,17455.0,127.87,127.92,127.75,127.92,17455.0
2025-04-25 10:50:00,127.92,128.02,127.87,127.92,31496.0,127.92,128.02,127.87,127.92,31496.0
2025-04-25 10:55:00,127.91,128.05,127.76,128.0,54814.0,127.91,128.05,127.76,128.0,54814.0
2025-04-25 11:00:00,128.05,128.22,127.89,128.19,31682.0,128.05,128.22,127.89,128.19,31682.0
2025-04-25 11:05:00,128.16,128.25,128.11,128.16,27898.0,128.16,128.25,128.11,128.16,27898.0
2025-04-25 11:10:00,128.18,128.24,128.06,128.1,24303.0,128.18,128.24,128.06,128.1,24303.0
2025-04-25 11:15:00,128.12,128.12,127.94,128.08,18771.0,128.12,128.12,127.94,128.08,18771.0
2025-04-25 11:20:00,128.1,128.16,128.01,128.06,24441.0,128.1,128.16,128.01,128.06,24441.0
2025-04-25 11:25:00,128.1,128.1,127.9,128.03,22533.0,128.1,128.1,127.9,128.03,22533.0
2025-04-25 11:30:00,128.03,128.12,128.0,128.06,17136.0,128.03,128.12,128.0,128.06,17136.0
2025-04-25 11:35:00,128.02,128.25,127.95,128.15,87468.0,128.02,128.25,127.95,128.15,87468.0
2025-04-25 11:40:00,128.13,128.27,128.12,128.18,8370.0,128.13,128.27,128.12,128.18,8370.0
2025-04-25 11:45:00,128.18,128.29,128.11,128.26,24262.0,128.18,128.29,128.11,128.26,24262.0
2025-04-25 11:50:00,128.24,128.47,128.24,128.45,27650.0,128.24,128.47,128.24,128.45,27650.0
2025-04-25 11:55:00,128.44,128.54,128.43,128.53,15097.0,128.44,128.54,128.43,128.53,15097.0
2025-04-25 12:00:00,128.53,128.7,128.53,128.6,26174.0,128.53,128.7,128.53,128.6,26174.0
2025-04-25 12:05:00,128.58,128.72,128.53,128.67,9895.0,128.58,128.72,128.53,128.67,9895.0
2025-04-25 12:10:00,128.69,128.7,128.53,128.56,12122.0,128.69,128.7,128.53,128.56,12122.0
2025-04-25 12:15:00,128.57,128.58,128.43,128.47,11033.0,128.57,128.58,128.43,128.47,11033.0
2025-04-25 12:20:00,128.49,128.62,128.44,128.58,8860.0,128.49,128.62,128.44,128.58,8860.0
2025-04-25 12:25:00,128.59,128.69,128.57,128.63,5697.0,128.59,128.69,128.57,128.63,5697.0
2025-04-25 12:30:00,128.63,128.66,128.38,128.48,20154.0,128.63,128.66,128.38,128.48,20154.0
2025-04-25 12:35:00,128.49,128.51,128.4,128.41,12368.0,128.49,128.51,128.4,128.41,12368.0
2025-04-25 12:40:00,128.41,128.44,128.36,128.4,6227.0,128.41,128.44,128.36,128.4,6227.0
2025-04-25 12:45:00,128.39,128.39,127.87,127.93,47534.0,128.39,128.39,127.87,127.93,47534.0
2025-04-25 12:50:00,127.94,128.14,127.87,128.09,61240.0,127.94,128.14,127.87,128.09,61240.0
2025-04-25 12:55:00,128.1,128.18,128.07,128.16,16898.0,128.1,128.18,128.07,128.16,16898.0
2025-04-25 13:00:00,128.13,128.18,128.04,128.06,20390.0,128.13,128.18,128.04,128.06,20390.0
2025-04-25 13:05:00,128.08,128.22,128.05,128.21,20489.0,128.08,128.22,128.05,128.21,20489.0
2025-04-25 13:10:00,128.21,128.32,128.2,128.29,30123.0,128.21,128.32,128.2,128.29,30123.0
2025-04-25 13:15:00,128.3,128.34,128.26,128.33,24935.0,128.3,128.34,128.26,128.33,24935.0
2025-04-25 13:20:00,128.34,128.45,128.33,128.44,15133.0,128.34,128.45,128.33,128.44,15133.0
2025-04-25 13:25:00,128.4,128.61,128.39,128.61,24262.0,128.4,128.61,128.39,128.61,24262.0
2025-04-25 13:30:00,128.57,128.67,128.52,128.63,19177.0,128.57,128.67,128.52,128.63,19177.0
2025-04-25 13:35:00,128.63,128.68,128.43,128.47,86319.0,128.63,128.68,128.43,128.47,86319.0
2025-04-25 13:40:00,128.45,128.51,128.37,128.44,15160.0,128.45,128.51,128.37,128.44,15160.0
2025-04-25 13:45:00,128.44,128.46,128.3,128.4,13199.0,128.44,128.46,128.3,128.4,13199.0
2025-04-25 13:50:00,128.39,128.41,128.26,128.31,15686.0,128.39,128.41,128.26,128.31,15686.0
2025-04-25 13:55:00,128.31,128.36,128.21,128.27,16308.0,128.31,128.36,128.21,128.27,16308.0
2025-04-25 14:00:00,128.26,128.43,128.23,128.39,15630.0,128.26,128.43,128.23,128.39,15630.0
2025-04-25 14:05:00,128.41,128.55,128.39,128.53,12287.0,128.41,128.55,128.39,128.53,12287.0
2025-04-25 14:10:00,128.53,128.59,128.49,128.57,15721.0,128.53,128.59,128.49,128.57,15721.0
2025-04-25 14:15:00,128.58,128.65,128.54,128.64,16475.0,128.58,128.65,128.54,128.64,16475.0
2025-04-25 14:20:00,128.63,128.9,128.61,128.89,18127.0,128.63,128.9,128.61,128.89,18127.0
2025-04-25 14:25:00,128.9,128.9,128.73,128.73,17812.0,128.9,128.9,128.73,128.73,17812.0
2025-04-25 14:30:00,128.72,128.77,128.69,128.75,13985.0,128.72,128.77,128.69,128.75,13985.0
2025-04-25 14:35:00,128.77,128.82,128.74,128.79,10979.0,128.77,128.82,128.74,128.79,10979.0
2025-04-25 14:40:00,128.78,128.82,128.73,128.74,19196.0,128.78,128.82,128.73,128.74,19196.0
2025-04-25 14:45:00,128.74,128.78,128.71,128.73,13278.0,128.74,128.78,128.71,128.73,13278.0
2025-04-25 14:50:00,128.71,128.73,128.53,128.63,18913.0,128.71,128.73,128.53,128.63,18913.0
2025-04-25 14:55:00,128.63,128.65,128.53,128.58,17704.0,128.63,128.65,128.53,128.58,17704.0
2025-04-25 15:00:00,128.59,128.64,128.55,128.63,12919.0,128.59,128.64,128.55,128.63,12919.0
2025-04-25 15:05:00,128.63,128.72,128.59,128.63,27168.0,128.63,128.72,128.59,128.63,27168.0
2025-04-25 15:10:00,128.63,128.64,128.46,128.5,30220.0,128.63,128.64,128.46,128.5,30220.0
2025-04-25 15:15:00,128.5,128.52,128.43,128.44,54380.0,128.5,128.52,128.43,128.44,54380.0
2025-04-25 15:20:00,128.44,128.64,128.44,128.59,37816.0,128.44,128.64,128.44,128.59,37816.0
2025-04-25 15:25:00,128.58,128.61,128.44,128.49,44260.0,128.58,128.61,128.44,128.49,44260.0
2025-04-25 15:30:00,128.48,128.56,128.38,128.49,46544.0,128.48,128.56,128.38,128.49,46544.0
2025-04-25 15:35:00,128.48,128.59,128.33,128.47,55698.0,128.48,128.59,128.33,128.47,55698.0
2025-04-25 15:40:00,128.47,128.61,128.43,128.53,51320.0,128.47,128.61,128.43,128.53,51320.0
2025-04-25 15:45:00,128.55,128.67,128.53,128.65,49037.0,128.55,128.67,128.53,128.65,49037.0
2025-04-25 15:50:00,128.67,128.86,128.57,128.75,89365.0,128.67,128.86,128.57,128.75,89365.0
2025-04-25 15:55:00,128.75,128.92,128.63,128.86,267159.0,128.75,128.92,128.63,128.86,267159.0
2025-04-28 09:30:00,129.33,129.63,129.0,129.11,70833.0,129.33,129.63,129.0,129.11,70833.0
2025-04-28 09:35:00,129.08,129.61,128.96,129.32,23837.0,129.08,129.61,128.96,129.32,23837.0
2025-04-28 09:40:00,129.4,129.53,129.21,129.3,20703.0,129.4,129.53,129.21,129.3,20703.0
2025-04-28 09:45:00,129.24,129.48,129.08,129.34,33163.0,129.24,129.48,129.08,129.34,33163.0
2025-04-28 09:50:00,129.33,129.4,128.96,129.11,19715.0,129.33,129.4,128.96,129.11,19715.0
2025-04-28 09:55:00,129.11,129.16,128.94,128.94,24559.0,129.11,129.16,128.94,128.94,24559.0
2025-04-28 10:00:00,128.94,128.97,128.6,128.66,21422.0,128.94,128.97,128.6,128.66,21422.0
2025-04-28 10:05:00,128.7,128.78,128.52,128.64,16351.0,128.7,128.78,128.52,128.64,16351.0
2025-04-28 10:10:00,128.64,128.84,128.55,128.8,14791.0,128.64,128.84,128.55,128.8,14791.0
2025-04-28 10:15:00,128.77,129.04,128.76,129.03,34277.0,128.77,129.04,128.76,129.03,34277.0
2025-04-28 10:20:00,129.05,129.19,129.01,129.18,24405.0,129.05,129.19,129.01,129.18,24405.0
2025-04-28 10:25:00,129.19,129.21,128.98,129.03,19771.0,129.19,129.21,128.98,129.03,19771.0
2025-04-28 10:30:00,129.02,129.06,128.69,128.93,51907.0,129.02,129.06,128.69,128.93,51907.0
2025-04-28 10:35:00,128.93,129.22,128.88,129.14,23416.0,128.93,129.22,128.88,129.14,23416.0
2025-04-28 10:40:00,129.16,129.44,129.14,129.39,17292.0,129.16,129.44,129.14,129.39,17292.0
2025-04-28 10:45:00,129.43,129.65,129.37,129.62,41171.0,129.43,129.65,129.37,129.62,41171.0
2025-04-28 10:50:00,129.62,129.66,129.5,129.6,22948.0,129.62,129.66,129.5,129.6,22948.0
2025-04-28 10:55:00,129.59,129.79,129.57,129.79,16850.0,129.59,129.79,129.57,129.79,16850.0
2025-04-28 11:00:00,129.76,129.89,129.63,129.87,17650.0,129.76,129.89,129.63,129.87,17650.0
2025-04-28 11:05:00,129.86,129.89,129.72,129.73,11607.0,129.86,129.89,129.72,129.73,11607.0
2025-04-28 11:10:00,129.73,129.87,129.69,129.84,13546.0,129.73,129.87,129.69,129.84,13546.0
2025-04-28 11:15:00,129.87,129.92,129.74,129.88,16576.0,129.87,129.92,129.74,129.88,16576.0
2025-04-28 11:20:00,129.9,129.95,129.76,129.83,17971.0,129.9,129.95,129.76,129.83,17971.0
2025-04-28 11:25:00,129.81,129.9,129.65,129.9,25495.0,129.81,129.9,129.65,129.9,25495.0
2025-04-28 11:30:00,129.9,129.95,129.76,129.83,37348.0,129.9,129.95,129.76,129.83,37348.0
2025-04-28 11:35:00,129.83,129.98,129.8,129.97,21940.0,129.83,129.98,129.8,129.97,21940.0
2025-04-28 11:40:00,129.97,130.12,129.96,129.98,23295.0,129.97,130.12,129.96,129.98,23295.0
2025-04-28 11:45:00,129.98,130.06,129.95,130.06,12044.0,129.98,130.06,129.95,130.06,12044.0
2025-04-28 11:50:00,130.03,130.12,129.95,129.95,24655.0,130.03,130.12,129.95,129.95,24655.0
2025-04-28 11:55:00,129.97,130.02,129.81,129.89,17287.0,129.97,130.02,129.81,129.89,17287.0
2025-04-28 12:00:00,129.89,129.91,129.59,129.61,16928.0,129.89,129.91,129.59,129.61,16928.0
2025-04-28 12:05:00,129.62,129.66,129.54,129.63,18774.0,129.62,129.66,129.54,129.63,18774.0
2025-04-28 12:10:00,129.63,129.81,129.59,129.79,18164.0,129.63,129.81,129.59,129.79,18164.0
2025-04-28 12:15:00,129.79,129.87,129.76,129.84,25601.0,129.79,129.87,129.76,129.84,25601.0
2025-04-28 12:20:00,129.84,129.86,129.68,129.74,16081.0,129.84,129.86,129.68,129.74,16081.0
2025-04-28 12:25:00,129.73,129.74,129.44,129.47,20147.0,129.73,129.74,129.44,129.47,20147.0
2025-04-28 12:30:00,129.47,129.49,129.31,129.34,35698.0,129.47,129.49,129.31,129.34,35698.0
2025-04-28 12:35:00,129.37,129.46,129.23,129.27,24899.0,129.37,129.46,129.23,129.27,24899.0
2025-04-28 12:40:00,129.27,129.32,129.18,129.27,26490.0,129.27,129.32,129.18,129.27,26490.0
2025-04-28 12:45:00,129.25,129.29,129.15,129.27,18430.0,129.25,129.29,129.15,129.27,18430.0
2025-04-28 12:50:00,129.26,129.31,129.16,129.21,16602.0,129.26,129.31,129.16,129.21,16602.0
2025-04-28 12:55:00,129.22,129.22,129.07,129.22,15854.0,129.22,129.22,129.07,129.22,15854.0
2025-04-28 13:00:00,129.2,129.42,129.2,129.39,14456.0,129.2,129.42,129.2,129.39,14456.0
2025-04-28 13:05:00,129.39,129.39,129.28,129.37,11043.0,129.39,129.39,129.28,129.37,11043.0
2025-04-28 13:10:00,129.32,129.37,129.2,129.21,15207.0,129.32,129.37,129.2,129.21,15207.0
2025-04-28 13:15:00,129.18,129.27,129.15,129.22,14016.0,129.18,129.27,129.15,129.22,14016.0
2025-04-28 13:20:00,129.22,129.25,129.15,129.18,9454.0,129.22,129.25,129.15,129.18,9454.0
2025-04-28 13:25:00,129.17,129.25,129.05,129.06,18724.0,129.17,129.25,129.05,129.06,18724.0
2025-04-28 13:30:00,129.05,129.16,128.95,129.16,19138.0,129.05,129.16,128.95,129.16,19138.0
2025-04-28 13:35:00,129.14,129.42,129.07,129.42,25164.0,129.14,129.42,129.07,129.42,25164.0
2025-04-28 13:40:00,129.45,129.46,129.37,129.41,19811.0,129.45,129.46,129.37,129.41,19811.0
2025-04-28 13:45:00,129.4,129.44,129.35,129.36,10333.0,129.4,129.44,129.35,129.36,10333.0
2025-04-28 13:50:00,129.39,129.45,129.37,129.37,14623.0,129.39,129.45,129.37,129.37,14623.0
2025-04-28 13:55:00,129.41,129.52,129.4,129.45,33479.0,129.41,129.52,129.4,129.45,33479.0
2025-04-28 14:00:00,129.46,129.68,129.46,129.55,20786.0,129.46,129.68,129.46,129.55,20786.0
2025-04-28 14:05:00,129.55,129.64,129.55,129.61,18616.0,129.55,129.64,129.55,129.61,18616.0
2025-04-28 14:10:00,129.59,129.63,129.51,129.59,12946.0,129.59,129.63,129.51,129.59,12946.0
2025-04-28 14:15:00,129.56,129.6,129.49,129.53,11437.0,129.56,129.6,129.49,129.53,11437.0
2025-04-28 14:20:00,129.53,129.57,129.44,129.51,24081.0,129.53,129.57,129.44,129.51,24081.0
2025-04-28 14:25:00,129.53,129.7,129.47,129.67,64919.0,129.53,129.7,129.47,129.67,64919.0
2025-04-28 14:30:00,129.68,129.73,129.58,129.6,19371.0,129.68,129.73,129.58,129.6,19371.0
2025-04-28 14:35:00,129.59,129.65,129.53,129.59,14538.0,129.59,129.65,129.53,129.59,14538.0
2025-04-28 14:40:00,129.6,129.61,129.45,129.47,16273.0,129.6,129.61,129.45,129.47,16273.0
2025-04-28 14:45:00,129.43,129.49,129.4,129.41,11402.0,129.43,129.49,129.4,129.41,11402.0
2025-04-28 14:50:00,129.42,129.45,129.37,129.41,17740.0,129.42,129.45,129.37,129.41,17740.0
2025-04-28 14:55:00,129.41,129.44,129.28,129.31,18248.0,129.41,129.44,129.28,129.31,18248.0
2025-04-28 15:00:00,129.31,129.45,129.28,129.31,16559.0,129.31,129.45,129.28,129.31,16559.0
2025-04-28 15:05:00,129.33,129.46,129.29,129.46,15933.0,129.33,129.46,129.29,129.46,15933.0
2025-04-28 15:10:00,129.46,129.48,129.39,129.43,16837.0,129.46,129.48,129.39,129.43,16837.0
2025-04-28 15:15:00,129.42,129.49,129.4,129.46,13881.0,129.42,129.49,129.4,129.46,13881.0
2025-04-28 15:20:00,129.46,129.62,129.45,129.62,15911.0,129.46,129.62,129.45,129.62,15911.0
2025-04-28 15:25:00,129.62,129.63,129.54,129.56,17383.0,129.62,129.63,129.54,129.56,17383.0
2025-04-28 15:30:00,129.56,129.57,129.48,129.51,33436.0,129.56,129.57,129.48,129.51,33436.0
2025-04-28 15:35:00,129.5,129.63,129.33,129.39,30932.0,129.5,129.63,129.33,129.39,30932.0
2025-04-28 15:40:00,129.39,129.46,129.35,129.45,21031.0,129.39,129.46,129.35,129.45,21031.0
2025-04-28 15:45:00,129.45,129.74,129.45,129.69,38246.0,129.45,129.74,129.45,129.69,38246.0
2025-04-28 15:50:00,129.73,129.82,129.64,129.68,64014.0,129.73,129.82,129.64,129.68,64014.0
2025-04-28 15:55:00,129.66,129.85,129.49,129.55,222418.0,129.66,129.85,129.49,129.55,222418.0
2025-04-29 09:30:00,128.89,129.96,128.8,129.89,90369.0,128.89,129.96,128.8,129.89,90369.0
2025-04-29 09:35:00,130.0,130.1,129.74,130.05,14295.0,130.0,130.1,129.74,130.05,14295.0
2025-04-29 09:40:00,130.06,130.19,129.83,130.18,19966.0,130.06,130.19,129.83,130.18,19966.0
2025-04-29 09:45:00,130.15,130.26,130.04,130.24,21568.0,130.15,130.26,130.04,130.24,21568.0
2025-04-29 09:50:00,130.16,130.36,130.04,130.11,31978.0,130.16,130.36,130.04,130.11,31978.0
2025-04-29 09:55:00,130.12,130.39,130.06,130.2,29019.0,130.12,130.39,130.06,130.2,29019.0
2025-04-29 10:00:00,130.19,130.45,129.86,130.35,20938.0,130.19,130.45,129.86,130.35,20938.0
2025-04-29 10:05:00,130.31,130.5,130.28,130.49,25471.0,130.31,130.5,130.28,130.49,25471.0
2025-04-29 10:10:00,130.45,130.56,130.3,130.42,27222.0,130.45,130.56,130.3,130.42,27222.0
2025-04-29 10:15:00,130.41,130.46,130.14,130.15,25157.0,130.41,130.46,130.14,130.15,25157.0
2025-04-29 10:20:00,130.1,130.13,129.66,129.86,12183.0,130.1,130.13,129.66,129.86,12183.0
2025-04-29 10:25:00,129.89,129.98,129.83,129.91,11896.0,129.89,129.98,129.83,129.91,11896.0
2025-04-29 10:30:00,129.91,129.96,129.73,129.78,5872.0,129.91,129.96,129.73,129.78,5872.0
2025-04-29 10:35:00,129.81,130.02,129.81,129.9,10100.0,129.81,130.02,129.81,129.9,10100.0
2025-04-29 10:40:00,129.9,130.18,129.9,130.13,33443.0,129.9,130.18,129.9,130.13,33443.0
2025-04-29 10:45:00,130.11,130.16,129.91,130.09,9900.0,130.11,130.16,129.91,130.09,9900.0
2025-04-29 10:50:00,130.13,130.26,130.06,130.24,21203.0,130.13,130.26,130.06,130.24,21203.0
2025-04-29 10:55:00,130.24,130.46,130.23,130.43,9010.0,130.24,130.46,130.23,130.43,9010.0
2025-04-29 11:00:00,130.43,130.46,130.22,130.25,18484.0,130.43,130.46,130.22,130.25,18484.0
2025-04-29 11:05:00,130.26,130.47,130.26,130.38,12372.0,130.26,130.47,130.26,130.38,12372.0
2025-04-29 11:10:00,130.4,130.45,130.27,130.31,12401.0,130.4,130.45,130.27,130.31,12401.0
2025-04-29 11:15:00,130.31,130.32,129.99,130.03,15271.0,130.31,130.32,129.99,130.03,15271.0
2025-04-29 11:20:00,130.09,130.12,129.93,130.09,29066.0,130.09,130.12,129.93,130.09,29066.0
2025-04-29 11:25:00,130.07,130.33,130.06,130.3,17289.0,130.07,130.33,130.06,130.3,17289.0
2025-04-29 11:30:00,130.3,130.33,130.12,130.13,7110.0,130.3,130.33,130.12,130.13,7110.0
2025-04-29 11:35:00,130.17,130.25,130.05,130.13,20511.0,130.17,130.25,130.05,130.13,20511.0
2025-04-29 11:40:00,130.13,130.37,130.13,130.35,15302.0,130.13,130.37,130.13,130.35,15302.0
2025-04-29 11:45:00,130.36,130.42,130.26,130.42,18334.0,130.36,130.42,130.26,130.42,18334.0
2025-04-29 11:50:00,130.43,130.54,130.35,130.41,14779.0,130.43,130.54,130.35,130.41,14779.0
2025-04-29 11:55:00,130.42,130.45,130.27,130.3,8225.0,130.42,130.45,130.27,130.3,8225.0
2025-04-29 12:00:00,130.3,130.52,130.23,130.46,7882.0,130.3,130.52,130.23,130.46,7882.0
2025-04-29 12:05:00,130.44,130.53,130.43,130.5,7600.0,130.44,130.53,130.43,130.5,7600.0
2025-04-29 12:10:00,130.52,130.58,130.48,130.57,25126.0,130.52,130.58,130.48,130.57,25126.0
2025-04-29 12:15:00,130.57,130.64,130.49,130.58,7586.0,130.57,130.64,130.49,130.58,7586.0
2025-04-29 12:20:00,130.58,130.65,130.56,130.61,12463.0,130.58,130.65,130.56,130.61,12463.0
2025-04-29 12:25:00,130.64,130.78,130.63,130.78,16540.0,130.64,130.78,130.63,130.78,16540.0
2025-04-29 12:30:00,130.76,130.76,130.63,130.65,13915.0,130.76,130.76,130.63,130.65,13915.0
2025-04-29 12:35:00,130.66,130.71,130.54,130.59,12284.0,130.66,130.71,130.54,130.59,12284.0
2025-04-29 12:40:00,130.59,130.64,130.58,130.63,9904.0,130.59,130.64,130.58,130.63,9904.0
2025-04-29 12:45:00,130.6,130.63,130.38,130.41,19062.0,130.6,130.63,130.38,130.41,19062.0
2025-04-29 12:50:00,130.44,130.54,130.44,130.5,42678.0,130.44,130.54,130.44,130.5,42678.0
2025-04-29 12:55:00,130.51,130.52,130.4,130.5,10410.0,130.51,130.52,130.4,130.5,10410.0
2025-04-29 13:00:00,130.48,130.49,130.34,130.34,20255.0,130.48,130.49,130.34,130.34,20255.0
2025-04-29 13:05:00,130.34,130.49,130.23,130.42,40392.0,130.34,130.49,130.23,130.42,40392.0
2025-04-29 13:10:00,130.42,130.53,130.35,130.5,13391.0,130.42,130.53,130.35,130.5,13391.0
2025-04-29 13:15:00,130.5,130.68,130.48,130.66,27885.0,130.5,130.68,130.48,130.66,27885.0
2025-04-29 13:20:00,130.66,130.72,130.63,130.69,14512.0,130.66,130.72,130.63,130.69,14512.0
2025-04-29 13:25:00,130.71,130.84,130.68,130.78,17142.0,130.71,130.84,130.68,130.78,17142.0
2025-04-29 13:30:00,130.77,130.85,130.74,130.85,15632.0,130.77,130.85,130.74,130.85,15632.0
2025-04-29 13:35:00,130.85,130.94,130.77,130.92,14432.0,130.85,130.94,130.77,130.92,14432.0
2025-04-29 13:40:00,130.93,131.07,130.92,131.03,16446.0,130.93,131.07,130.92,131.03,16446.0
2025-04-29 13:45:00,131.0,131.2,130.98,131.18,17788.0,131.0,131.2,130.98,131.18,17788.0
2025-04-29 13:50:00,131.13,131.15,130.96,130.96,17659.0,131.13,131.15,130.96,130.96,17659.0
2025-04-29 13:55:00,130.99,131.11,130.97,131.04,12219.0,130.99,131.11,130.97,131.04,12219.0
2025-04-29 14:00:00,131.05,131.17,131.05,131.1,21213.0,131.05,131.17,131.05,131.1,21213.0
2025-04-29 14:05:00,131.1,131.25,131.04,131.18,51047.0,131.1,131.25,131.04,131.18,51047.0
2025-04-29 14:10:00,131.17,131.18,131.03,131.03,24387.0,131.17,131.18,131.03,131.03,24387.0
2025-04-29 14:15:00,131.05,131.09,130.99,131.02,13402.0,131.05,131.09,130.99,131.02,13402.0
2025-04-29 14:20:00,131.0,131.03,130.84,130.88,15416.0,131.0,131.03,130.84,130.88,15416.0
2025-04-29 14:25:00,130.88,131.07,130.86,131.0,23670.0,130.88,131.07,130.86,131.0,23670.0
2025-04-29 14:30:00,130.98,131.1,130.98,131.08,15600.0,130.98,131.1,130.98,131.08,15600.0
2025-04-29 14:35:00,131.08,131.17,131.06,131.12,12014.0,131.08,131.17,131.06,131.12,12014.0
2025-04-29 14:40:00,131.13,131.18,131.1,131.14,21600.0,131.13,131.18,131.1,131.14,21600.0
2025-04-29 14:45:00,131.14,131.14,130.97,130.99,36850.0,131.14,131.14,130.97,130.99,36850.0
2025-04-29 14:50:00,130.99,131.0,130.88,130.97,25607.0,130.99,131.0,130.88,130.97,25607.0
2025-04-29 14:55:00,130.97,130.99,130.87,130.94,12681.0,130.97,130.99,130.87,130.94,12681.0
2025-04-29 15:00:00,130.92,131.02,130.91,130.93,29302.0,130.92,131.02,130.91,130.93,29302.0
2025-04-29 15:05:00,130.93,131.11,130.92,131.03,12026.0,130.93,131.11,130.92,131.03,12026.0
2025-04-29 15:10:00,131.06,131.17,131.06,131.11,18360.0,131.06,131.17,131.06,131.11,18360.0
2025-04-29 15:15:00,131.11,131.14,131.06,131.09,12921.0,131.11,131.14,131.06,131.09,12921.0
2025-04-29 15:20:00,131.09,131.15,131.07,131.12,13112.0,131.09,131.15,131.07,131.12,13112.0
2025-04-29 15:25:00,131.13,131.13,131.01,131.03,11232.0,131.13,131.13,131.01,131.03,11232.0
2025-04-29 15:30:00,131.02,131.03,130.92,130.97,15322.0,131.02,131.03,130.92,130.97,15322.0
2025-04-29 15:35:00,130.96,131.0,130.87,130.97,40086.0,130.96,131.0,130.87,130.97,40086.0
2025-04-29 15:40:00,131.0,131.06,130.95,130.99,29717.0,131.0,131.06,130.95,130.99,29717.0
2025-04-29 15:45:00,130.99,131.27,130.99,131.22,34384.0,130.99,131.27,130.99,131.22,34384.0
2025-04-29 15:50:00,131.24,131.24,130.75,130.75,148792.0,131.24,131.24,130.75,130.75,148792.0
2025-04-29 15:55:00,130.76,130.95,130.45,130.53,480958.0,130.76,130.95,130.45,130.53,480958.0
2025-04-30 09:30:00,130.92,131.27,129.93,130.28,106173.0,130.92,131.27,129.93,130.28,106173.0
2025-04-30 09:35:00,130.16,130.18,129.6,129.82,23574.0,130.16,130.18,129.6,129.82,23574.0
2025-04-30 09:40:00,129.9,130.04,129.53,129.53,46668.0,129.9,130.04,129.53,129.53,46668.0
2025-04-30 09:45:00,129.53,129.54,128.91,129.07,100501.0,129.53,129.54,128.91,129.07,100501.0
2025-04-30 09:50:00,129.11,129.11,128.69,128.91,18841.0,129.11,129.11,128.69,128.91,18841.0
2025-04-30 09:55:00,128.93,129.02,128.68,129.02,21970.0,128.93,129.02,128.68,129.02,21970.0
2025-04-30 10:00:00,128.94,129.12,128.88,129.1,67142.0,128.94,129.12,128.88,129.1,67142.0
2025-04-30 10:05:00,129.14,129.3,129.0,129.29,17393.0,129.14,129.3,129.0,129.29,17393.0
2025-04-30 10:10:00,129.25,129.43,129.2,129.32,16827.0,129.25,129.43,129.2,129.32,16827.0
2025-04-30 10:15:00,129.25,129.33,128.95,128.97,47315.0,129.25,129.33,128.95,128.97,47315.0
2025-04-30 10:20:00,129.02,129.02,128.82,129.02,11123.0,129.02,129.02,128.82,129.02,11123.0
2025-04-30 10:25:00,129.0,129.08,128.91,129.0,24245.0,129.0,129.08,128.91,129.0,24245.0
2025-04-30 10:30:00,129.01,129.12,128.91,128.98,17425.0,129.01,129.12,128.91,128.98,17425.0
2025-04-30 10:35:00,128.98,129.03,128.74,128.87,26990.0,128.98,129.03,128.74,128.87,26990.0
2025-04-30 10:40:00,128.87,129.55,128.79,129.52,130078.0,128.87,129.55,128.79,129.52,130078.0
2025-04-30 10:45:00,129.52,129.8,129.49,129.77,38837.0,129.52,129.8,129.49,129.77,38837.0
2025-04-30 10:50:00,129.77,129.8,129.55,129.72,33701.0,129.77,129.8,129.55,129.72,33701.0
2025-04-30 10:55:00,129.73,129.76,129.63,129.64,19783.0,129.73,129.76,129.63,129.64,19783.0
2025-04-30 11:00:00,129.68,129.77,129.63,129.66,18454.0,129.68,129.77,129.63,129.66,18454.0
2025-04-30 11:05:00,129.64,129.74,129.59,129.65,22711.0,129.64,129.74,129.59,129.65,22711.0
2025-04-30 11:10:00,129.67,129.78,129.67,129.74,10419.0,129.67,129.78,129.67,129.74,10419.0
2025-04-30 11:15:00,129.75,129.75,129.62,129.62,9445.0,129.75,129.75,129.62,129.62,9445.0
2025-04-30 11:20:00,129.65,129.77,129.63,129.63,18529.0,129.65,129.77,129.63,129.63,18529.0
2025-04-30 11:25:00,129.62,129.7,129.43,129.67,17267.0,129.62,129.7,129.43,129.67,17267.0
2025-04-30 11:30:00,129.67,129.7,129.48,129.65,19675.0,129.67,129.7,129.48,129.65,19675.0
2025-04-30 11:35:00,129.69,129.72,129.6,129.67,15948.0,129.69,129.72,129.6,129.67,15948.0
2025-04-30 11:40:00,129.68,129.82,129.65,129.75,17444.0,129.68,129.82,129.65,129.75,17444.0
2025-04-30 11:45:00,129.75,129.86,129.71,129.81,17750.0,129.75,129.86,129.71,129.81,17750.0
2025-04-30 11:50:00,129.83,129.87,129.69,129.74,23968.0,129.83,129.87,129.69,129.74,23968.0
2025-04-30 11:55:00,129.73,129.82,129.58,129.69,58083.0,129.73,129.82,129.58,129.69,58083.0
2025-04-30 12:00:00,129.69,129.74,129.61,129.64,8068.0,129.69,129.74,129.61,129.64,8068.0
2025-04-30 12:05:00,129.64,129.84,129.63,129.8,15457.0,129.64,129.84,129.63,129.8,15457.0
2025-04-30 12:10:00,129.79,129.79,129.66,129.67,10786.0,129.79,129.79,129.66,129.67,10786.0
2025-04-30 12:15:00,129.67,129.9,129.67,129.85,9437.0,129.67,129.9,129.67,129.85,9437.0
2025-04-30 12:20:00,129.87,129.95,129.75,129.75,15606.0,129.87,129.95,129.75,129.75,15606.0
2025-04-30 12:25:00,129.72,129.87,129.72,129.81,9599.0,129.72,129.87,129.72,129.81,9599.0
2025-04-30 12:30:00,129.8,129.8,129.74,129.8,12684.0,129.8,129.8,129.74,129.8,12684.0
2025-04-30 12:35:00,129.8,130.05,129.78,130.05,27572.0,129.8,130.05,129.78,130.05,27572.0
2025-04-30 12:40:00,130.05,130.11,129.98,130.0,19537.0,130.05,130.11,129.98,130.0,19537.0
2025-04-30 12:45:00,130.0,130.05,129.94,130.0,27074.0,130.0,130.05,129.94,130.0,27074.0
2025-04-30 12:50:00,129.99,130.12,129.95,130.11,10159.0,129.99,130.12,129.95,130.11,10159.0
2025-04-30 12:55:00,130.11,130.11,129.94,130.0,16024.0,130.11,130.11,129.94,130.0,16024.0
2025-04-30 13:00:00,130.01,130.03,129.9,129.94,10204.0,130.01,130.03,129.9,129.94,10204.0
2025-04-30 13:05:00,129.94,129.95,129.81,129.83,10912.0,129.94,129.95,129.81,129.83,10912.0
2025-04-30 13:10:00,129.83,129.83,129.61,129.66,8540.0,129.83,129.83,129.61,129.66,8540.0
2025-04-30 13:15:00,129.73,129.88,129.73,129.84,12658.0,129.73,129.88,129.73,129.84,12658.0
2025-04-30 13:20:00,129.84,129.91,129.83,129.86,26026.0,129.84,129.91,129.83,129.86,26026.0
2025-04-30 13:25:00,129.86,130.05,129.85,130.03,19677.0,129.86,130.05,129.85,130.03,19677.0
2025-04-30 13:30:00,130.03,130.11,130.0,130.05,21821.0,130.03,130.11,130.0,130.05,21821.0
2025-04-30 13:35:00,130.08,130.22,130.07,130.15,21639.0,130.08,130.22,130.07,130.15,21639.0
2025-04-30 13:40:00,130.12,130.21,130.1,130.17,25359.0,130.12,130.21,130.1,130.17,25359.0
2025-04-30 13:45:00,130.17,130.18,130.06,130.07,11730.0,130.17,130.18,130.06,130.07,11730.0
2025-04-30 13:50:00,130.08,130.12,130.06,130.1,55424.0,130.08,130.12,130.06,130.1,55424.0
2025-04-30 13:55:00,130.09,130.12,130.01,130.03,16105.0,130.09,130.12,130.01,130.03,16105.0
2025-04-30 14:00:00,130.04,130.07,129.91,130.03,11681.0,130.04,130.07,129.91,130.03,11681.0
2025-04-30 14:05:00,130.04,130.37,129.92,130.07,59833.0,130.04,130.37,129.92,130.07,59833.0
2025-04-30 14:10:00,130.13,130.32,130.1,130.17,18009.0,130.13,130.32,130.1,130.17,18009.0
2025-04-30 14:15:00,130.17,130.31,130.1,130.19,16478.0,130.17,130.31,130.1,130.19,16478.0
2025-04-30 14:20:00,130.23,130.26,130.06,130.07,17927.0,130.23,130.26,130.06,130.07,17927.0
2025-04-30 14:25:00,130.08,130.12,129.79,129.96,27874.0,130.08,130.12,129.79,129.96,27874.0
2025-04-30 14:30:00,129.94,130.02,129.9,129.96,10682.0,129.94,130.02,129.9,129.96,10682.0
2025-04-30 14:35:00,129.93,129.93,129.83,129.89,16405.0,129.93,129.93,129.83,129.89,16405.0
2025-04-30 14:40:00,129.89,129.96,129.84,129.87,21169.0,129.89,129.96,129.84,129.87,21169.0
2025-04-30 14:45:00,129.88,130.01,129.87,129.97,20400.0,129.88,130.01,129.87,129.97,20400.0
2025-04-30 14:50:00,129.95,130.0,129.84,129.88,17274.0,129.95,130.0,129.84,129.88,17274.0
2025-04-30 14:55:00,129.88,129.93,129.76,129.8,19437.0,129.88,129.93,129.76,129.8,19437.0
2025-04-30 15:00:00,129.8,129.86,129.79,129.84,23382.0,129.8,129.86,129.79,129.84,23382.0
2025-04-30 15:05:00,129.86,129.87,129.71,129.75,22277.0,129.86,129.87,129.71,129.75,22277.0
2025-04-30 15:10:00,129.75,129.89,129.75,129.84,24614.0,129.75,129.89,129.75,129.84,24614.0
2025-04-30 15:15:00,129.86,129.89,129.76,129.76,48371.0,129.86,129.89,129.76,129.76,48371.0
2025-04-30 15:20:00,129.75,129.84,129.64,129.67,36412.0,129.75,129.84,129.64,129.67,36412.0
2025-04-30 15:25:00,129.66,129.69,129.54,129.59,38102.0,129.66,129.69,129.54,129.59,38102.0
2025-04-30 15:30:00,129.59,129.6,129.46,129.46,39230.0,129.59,129.6,129.46,129.46,39230.0
2025-04-30 15:35:00,129.46,129.52,129.31,129.36,44576.0,129.46,129.52,129.31,129.36,44576.0
2025-04-30 15:40:00,129.35,129.77,129.35,129.77,89349.0,129.35,129.77,129.35,129.77,89349.0
2025-04-30 15:45:00,129.75,130.38,129.75,130.27,46026.0,129.75,130.38,129.75,130.27,46026.0
2025-04-30 15:50:00,130.32,130.8,130.22,130.57,178703.0,130.32,130.8,130.22,130.57,178703.0
2025-04-30 15:55:00,130.54,130.91,130.52,130.69,564267.0,130.54,130.91,130.52,130.69,564267.0
2025-05-01 09:30:00,129.5,129.81,128.0,128.47,133402.0,129.5,129.81,128.0,128.47,133402.0
2025-05-01 09:35:00,128.44,129.49,128.44,129.0,31055.0,128.44,129.49,128.44,129.0,31055.0
2025-05-01 09:40:00,128.96,129.67,128.96,129.25,54059.0,128.96,129.67,128.96,129.25,54059.0
2025-05-01 09:45:00,129.31,129.52,128.84,129.41,54560.0,129.31,129.52,128.84,129.41,54560.0
2025-05-01 09:50:00,129.41,129.82,129.41,129.81,41362.0,129.41,129.82,129.41,129.81,41362.0
2025-05-01 09:55:00,129.81,130.0,129.61,129.84,44419.0,129.81,130.0,129.61,129.84,44419.0
2025-05-01 10:00:00,129.85,130.13,129.65,130.03,38829.0,129.85,130.13,129.65,130.03,38829.0
2025-05-01 10:05:00,130.06,130.22,129.83,130.16,32887.0,130.06,130.22,129.83,130.16,32887.0
2025-05-01 10:10:00,130.08,130.27,129.98,130.19,32507.0,130.08,130.27,129.98,130.19,32507.0
2025-05-01 10:15:00,130.18,130.26,129.85,130.03,30654.0,130.18,130.26,129.85,130.03,30654.0
2025-05-01 10:20:00,130.02,130.24,130.0,130.14,35719.0,130.02,130.24,130.0,130.14,35719.0
2025-05-01 10:25:00,130.11,130.34,130.1,130.28,70990.0,130.11,130.34,130.1,130.28,70990.0
2025-05-01 10:30:00,130.28,130.29,129.97,130.11,81741.0,130.28,130.29,129.97,130.11,81741.0
2025-05-01 10:35:00,130.09,130.52,130.07,130.51,24650.0,130.09,130.52,130.07,130.51,24650.0
2025-05-01 10:40:00,130.51,130.55,130.31,130.44,31090.0,130.51,130.55,130.31,130.44,31090.0
2025-05-01 10:45:00,130.44,130.58,130.25,130.25,24657.0,130.44,130.58,130.25,130.25,24657.0
2025-05-01 10:50:00,130.24,130.46,130.22,130.46,20054.0,130.24,130.46,130.22,130.46,20054.0
2025-05-01 10:55:00,130.45,130.68,130.45,130.63,33287.0,130.45,130.68,130.45,130.63,33287.0
2025-05-01 11:00:00,130.6,130.62,130.39,130.62,71726.0,130.6,130.62,130.39,130.62,71726.0
2025-05-01 11:05:00,130.63,130.82,130.5,130.79,55736.0,130.63,130.82,130.5,130.79,55736.0
2025-05-01 11:10:00,130.79,130.8,130.68,130.75,58885.0,130.79,130.8,130.68,130.75,58885.0
2025-05-01 11:15:00,130.75,130.9,130.75,130.78,66590.0,130.75,130.9,130.75,130.78,66590.0
2025-05-01 11:20:00,130.81,130.97,130.66,130.97,65892.0,130.81,130.97,130.66,130.97,65892.0
2025-05-01 11:25:00,130.94,131.1,130.91,131.01,89254.0,130.94,131.1,130.91,131.01,89254.0
2025-05-01 11:30:00,131.02,131.34,130.94,131.34,39281.0,131.02,131.34,130.94,131.34,39281.0
2025-05-01 11:35:00,131.35,131.55,131.34,131.54,27380.0,131.35,131.55,131.34,131.54,27380.0
2025-05-01 11:40:00,131.51,131.51,131.34,131.44,17700.0,131.51,131.51,131.34,131.44,17700.0
2025-05-01 11:45:00,131.43,131.43,131.09,131.26,25439.0,131.43,131.43,131.09,131.26,25439.0
2025-05-01 11:50:00,131.28,131.35,131.21,131.35,24006.0,131.28,131.35,131.21,131.35,24006.0
2025-05-01 11:55:00,131.34,131.34,130.95,131.21,56722.0,131.34,131.34,130.95,131.21,56722.0
2025-05-01 12:00:00,131.18,131.2,130.99,131.05,32986.0,131.18,131.2,130.99,131.05,32986.0
2025-05-01 12:05:00,131.05,131.17,130.88,130.94,53935.0,131.05,131.17,130.88,130.94,53935.0
2025-05-01 12:10:00,130.9,131.04,130.83,130.97,46409.0,130.9,131.04,130.83,130.97,46409.0
2025-05-01 12:15:00,130.97,130.99,130.7,130.96,35761.0,130.97,130.99,130.7,130.96,35761.0
2025-05-01 12:20:00,130.96,131.07,130.78,130.84,25216.0,130.96,131.07,130.78,130.84,25216.0
2025-05-01 12:25:00,130.86,131.11,130.84,130.9,24837.0,130.86,131.11,130.84,130.9,24837.0
2025-05-01 12:30:00,130.9,130.97,130.86,130.95,10605.0,130.9,130.97,130.86,130.95,10605.0
2025-05-01 12:35:00,130.91,131.07,130.8,131.03,35797.0,130.91,131.07,130.8,131.03,35797.0
2025-05-01 12:40:00,131.03,131.12,130.95,131.09,31527.0,131.03,131.12,130.95,131.09,31527.0
2025-05-01 12:45:00,131.08,131.08,130.74,130.78,10392.0,131.08,131.08,130.74,130.78,10392.0
2025-05-01 12:50:00,130.78,130.94,130.72,130.91,37529.0,130.78,130.94,130.72,130.91,37529.0
2025-05-01 12:55:00,130.87,131.05,130.85,131.0,72419.0,130.87,131.05,130.85,131.0,72419.0
2025-05-01 13:00:00,131.01,131.16,131.0,131.08,12600.0,131.01,131.16,131.0,131.08,12600.0
2025-05-01 13:05:00,131.09,131.2,131.07,131.14,32102.0,131.09,131.2,131.07,131.14,32102.0
2025-05-01 13:10:00,131.14,131.22,131.06,131.19,30204.0,131.14,131.22,131.06,131.19,30204.0
2025-05-01 13:15:00,131.21,131.32,131.19,131.25,45659.0,131.21,131.32,131.19,131.25,45659.0
2025-05-01 13:20:00,131.23,131.37,131.2,131.32,11628.0,131.23,131.37,131.2,131.32,11628.0
2025-05-01 13:25:00,131.32,131.39,131.26,131.37,45737.0,131.32,131.39,131.26,131.37,45737.0
2025-05-01 13:30:00,131.39,131.59,131.39,131.59,12937.0,131.39,131.59,131.39,131.59,12937.0
2025-05-01 13:35:00,131.59,131.63,131.5,131.53,24493.0,131.59,131.63,131.5,131.53,24493.0
2025-05-01 13:40:00,131.51,131.51,131.22,131.26,11739.0,131.51,131.51,131.22,131.26,11739.0
2025-05-01 13:45:00,131.25,131.32,131.2,131.24,8065.0,131.25,131.32,131.2,131.24,8065.0
2025-05-01 13:50:00,131.25,131.32,131.12,131.14,11123.0,131.25,131.32,131.12,131.14,11123.0
2025-05-01 13:55:00,131.15,131.19,131.07,131.12,10263.0,131.15,131.19,131.07,131.12,10263.0
2025-05-01 14:00:00,131.12,131.42,131.1,131.3,32074.0,131.12,131.42,131.1,131.3,32074.0
2025-05-01 14:05:00,131.31,131.52,131.31,131.44,10007.0,131.31,131.52,131.31,131.44,10007.0
2025-05-01 14:10:00,131.46,131.52,131.42,131.48,15333.0,131.46,131.52,131.42,131.48,15333.0
2025-05-01 14:15:00,131.46,131.62,131.46,131.5,16621.0,131.46,131.62,131.46,131.5,16621.0
2025-05-01 14:20:00,131.49,131.5,131.34,131.36,8462.0,131.49,131.5,131.34,131.36,8462.0
2025-05-01 14:25:00,131.34,131.44,131.26,131.39,11845.0,131.34,131.44,131.26,131.39,11845.0
2025-05-01 14:30:00,131.41,131.46,131.33,131.34,30009.0,131.41,131.46,131.33,131.34,30009.0
2025-05-01 14:35:00,131.34,131.34,131.13,131.25,27796.0,131.34,131.34,131.13,131.25,27796.0
2025-05-01 14:40:00,131.26,131.35,131.18,131.18,23733.0,131.26,131.35,131.18,131.18,23733.0
2025-05-01 14:45:00,131.22,131.36,131.14,131.28,31772.0,131.22,131.36,131.14,131.28,31772.0
2025-05-01 14:50:00,131.3,131.31,131.19,131.22,49029.0,131.3,131.31,131.19,131.22,49029.0
2025-05-01 14:55:00,131.22,131.26,131.09,131.14,21308.0,131.22,131.26,131.09,131.14,21308.0
2025-05-01 15:00:00,131.14,131.17,131.0,131.12,38508.0,131.14,131.17,131.0,131.12,38508.0
2025-05-01 15:05:00,131.14,131.16,130.96,131.01,19388.0,131.14,131.16,130.96,131.01,19388.0
2025-05-01 15:10:00,131.0,131.09,130.9,131.08,30753.0,131.0,131.09,130.9,131.08,30753.0
2025-05-01 15:15:00,131.07,131.07,130.96,131.01,29654.0,131.07,131.07,130.96,131.01,29654.0
2025-05-01 15:20:00,131.03,131.14,131.01,131.03,35723.0,131.03,131.14,131.01,131.03,35723.0
2025-05-01 15:25:00,131.03,131.19,131.01,131.13,86052.0,131.03,131.19,131.01,131.13,86052.0
2025-05-01 15:30:00,131.15,131.15,130.93,131.13,29321.0,131.15,131.15,130.93,131.13,29321.0
2025-05-01 15:35:00,131.1,131.15,131.04,131.1,41730.0,131.1,131.15,131.04,131.1,41730.0
2025-05-01 15:40:00,131.12,131.22,130.92,131.18,61062.0,131.12,131.22,130.92,131.18,61062.0
2025-05-01 15:45:00,131.22,131.43,131.13,131.41,90613.0,131.22,131.43,131.13,131.41,90613.0
2025-05-01 15:50:00,131.34,131.46,131.0,131.34,197286.0,131.34,131.46,131.0,131.34,197286.0
2025-05-01 15:55:00,131.33,131.36,130.8,130.88,632108.0,131.33,131.36,130.8,130.88,632108.0
2025-05-02 09:30:00,131.91,132.63,131.83,132.5,188685.0,131.91,132.63,131.83,132.5,188685.0
2025-05-02 09:35:00,132.5,132.87,132.36,132.81,53133.0,132.5,132.87,132.36,132.81,53133.0
2025-05-02 09:40:00,132.78,133.16,132.69,133.0,56280.0,132.78,133.16,132.69,133.0,56280.0
2025-05-02 09:45:00,133.01,133.15,132.88,133.02,53171.0,133.01,133.15,132.88,133.02,53171.0
2025-05-02 09:50:00,132.96,133.0,132.53,132.85,43439.0,132.96,133.0,132.53,132.85,43439.0
2025-05-02 09:55:00,132.9,132.97,132.7,132.78,82538.0,132.9,132.97,132.7,132.78,82538.0
2025-05-02 10:00:00,132.75,132.85,132.47,132.47,16401.0,132.75,132.85,132.47,132.47,16401.0
2025-05-02 10:05:00,132.47,132.47,132.22,132.36,18801.0,132.47,132.47,132.22,132.36,18801.0
2025-05-02 10:10:00,132.35,132.53,132.24,132.44,27268.0,132.35,132.53,132.24,132.44,27268.0
2025-05-02 10:15:00,132.42,132.44,132.24,132.25,20967.0,132.42,132.44,132.24,132.25,20967.0
2025-05-02 10:20:00,132.25,132.25,131.97,132.24,46931.0,132.25,132.25,131.97,132.24,46931.0
2025-05-02 10:25:00,132.24,132.35,131.96,131.99,36297.0,132.24,132.35,131.96,131.99,36297.0
2025-05-02 10:30:00,131.99,132.2,131.94,132.05,38266.0,131.99,132.2,131.94,132.05,38266.0
2025-05-02 10:35:00,132.05,132.31,131.85,132.28,40241.0,132.05,132.31,131.85,132.28,40241.0
2025-05-02 10:40:00,132.28,132.39,132.15,132.21,14376.0,132.28,132.39,132.15,132.21,14376.0
2025-05-02 10:45:00,132.26,132.47,132.25,132.45,10042.0,132.26,132.47,132.25,132.45,10042.0
2025-05-02 10:50:00,132.45,132.56,132.29,132.29,15613.0,132.45,132.56,132.29,132.29,15613.0
2025-05-02 10:55:00,132.33,132.51,132.27,132.35,19925.0,132.33,132.51,132.27,132.35,19925.0
2025-05-02 11:00:00,132.38,132.4,131.98,132.05,23308.0,132.38,132.4,131.98,132.05,23308.0
2025-05-02 11:05:00,132.08,132.17,131.77,131.81,84511.0,132.08,132.17,131.77,131.81,84511.0
2025-05-02 11:10:00,131.82,131.95,131.65,131.95,46021.0,131.82,131.95,131.65,131.95,46021.0
2025-05-02 11:15:00,131.92,131.95,131.83,131.83,34540.0,131.92,131.95,131.83,131.83,34540.0
2025-05-02 11:20:00,131.88,131.94,131.73,131.75,26825.0,131.88,131.94,131.73,131.75,26825.0
2025-05-02 11:25:00,131.74,131.76,131.52,131.62,27348.0,131.74,131.76,131.52,131.62,27348.0
2025-05-02 11:30:00,131.61,131.67,131.46,131.65,31156.0,131.61,131.67,131.46,131.65,31156.0
2025-05-02 11:35:00,131.67,131.75,131.33,131.7,40934.0,131.67,131.75,131.33,131.7,40934.0
2025-05-02 11:40:00,131.7,131.72,131.56,131.56,14949.0,131.7,131.72,131.56,131.56,14949.0
2025-05-02 11:45:00,131.57,131.74,131.56,131.73,21081.0,131.57,131.74,131.56,131.73,21081.0
2025-05-02 11:50:00,131.73,131.83,131.67,131.8,25017.0,131.73,131.83,131.67,131.8,25017.0
2025-05-02 11:55:00,131.78,131.91,131.74,131.75,15924.0,131.78,131.91,131.74,131.75,15924.0
2025-05-02 12:00:00,131.77,132.05,131.72,131.99,47745.0,131.77,132.05,131.72,131.99,47745.0
2025-05-02 12:05:00,131.97,131.97,131.84,131.89,12390.0,131.97,131.97,131.84,131.89,12390.0
2025-05-02 12:10:00,131.88,132.1,131.84,132.09,10174.0,131.88,132.1,131.84,132.09,10174.0
2025-05-02 12:15:00,132.09,132.1,131.99,132.06,13618.0,132.09,132.1,131.99,132.06,13618.0
2025-05-02 12:20:00,132.05,132.06,131.93,131.98,21734.0,132.05,132.06,131.93,131.98,21734.0
2025-05-02 12:25:00,132.0,132.11,131.87,131.93,34846.0,132.0,132.11,131.87,131.93,34846.0
2025-05-02 12:30:00,131.95,132.03,131.9,132.0,21681.0,131.95,132.03,131.9,132.0,21681.0
2025-05-02 12:35:00,131.99,132.02,131.76,131.77,28031.0,131.99,132.02,131.76,131.77,28031.0
2025-05-02 12:40:00,131.75,131.81,131.75,131.78,13648.0,131.75,131.81,131.75,131.78,13648.0
2025-05-02 12:45:00,131.78,131.78,131.66,131.71,8610.0,131.78,131.78,131.66,131.71,8610.0
2025-05-02 12:50:00,131.71,131.97,131.7,131.95,20635.0,131.71,131.97,131.7,131.95,20635.0
2025-05-02 12:55:00,131.96,132.05,131.86,132.02,20335.0,131.96,132.05,131.86,132.02,20335.0
2025-05-02 13:00:00,132.03,132.21,132.02,132.14,27573.0,132.03,132.21,132.02,132.14,27573.0
2025-05-02 13:05:00,132.16,132.25,132.13,132.23,13607.0,132.16,132.25,132.13,132.23,13607.0
2025-05-02 13:10:00,132.23,132.23,132.14,132.21,13591.0,132.23,132.23,132.14,132.21,13591.0
2025-05-02 13:15:00,132.22,132.25,132.08,132.15,17828.0,132.22,132.25,132.08,132.15,17828.0
2025-05-02 13:20:00,132.13,132.19,132.04,132.04,15185.0,132.13,132.19,132.04,132.04,15185.0
2025-05-02 13:25:00,132.01,132.04,131.95,132.0,11687.0,132.01,132.04,131.95,132.0,11687.0
2025-05-02 13:30:00,132.0,132.03,131.88,131.89,8018.0,132.0,132.03,131.88,131.89,8018.0
2025-05-02 13:35:00,131.89,132.04,131.88,131.99,10183.0,131.89,132.04,131.88,131.99,10183.0
2025-05-02 13:40:00,132.01,132.15,131.96,132.13,33881.0,132.01,132.15,131.96,132.13,33881.0
2025-05-02 13:45:00,132.12,132.2,132.04,132.05,21304.0,132.12,132.2,132.04,132.05,21304.0
2025-05-02 13:50:00,132.03,132.1,131.99,132.05,13541.0,132.03,132.1,131.99,132.05,13541.0
2025-05-02 13:55:00,132.05,132.06,131.93,131.97,15546.0,132.05,132.06,131.93,131.97,15546.0
2025-05-02 14:00:00,131.97,132.0,131.92,131.96,12790.0,131.97,132.0,131.92,131.96,12790.0
2025-05-02 14:05:00,131.97,132.0,131.93,131.99,8411.0,131.97,132.0,131.93,131.99,8411.0
2025-05-02 14:10:00,131.98,132.02,131.96,131.97,9243.0,131.98,132.02,131.96,131.97,9243.0
2025-05-02 14:15:00,132.0,132.02,131.98,132.0,11986.0,132.0,132.02,131.98,132.0,11986.0
2025-05-02 14:20:00,132.01,132.06,131.95,132.02,11352.0,132.01,132.06,131.95,132.02,11352.0
2025-05-02 14:25:00,132.02,132.02,131.94,132.0,16785.0,132.02,132.02,131.94,132.0,16785.0
2025-05-02 14:30:00,132.0,132.06,131.97,132.05,30431.0,132.0,132.06,131.97,132.05,30431.0
2025-05-02 14:35:00,132.04,132.09,131.9,131.92,20582.0,132.04,132.09,131.9,131.92,20582.0
2025-05-02 14:40:00,131.92,131.97,131.87,131.91,15378.0,131.92,131.97,131.87,131.91,15378.0
2025-05-02 14:45:00,131.89,131.95,131.76,131.82,12420.0,131.89,131.95,131.76,131.82,12420.0
2025-05-02 14:50:00,131.8,132.0,131.76,131.96,24464.0,131.8,132.0,131.76,131.96,24464.0
2025-05-02 14:55:00,131.95,132.0,131.93,131.96,20914.0,131.95,132.0,131.93,131.96,20914.0
2025-05-02 15:00:00,131.94,132.0,131.83,131.85,25317.0,131.94,132.0,131.83,131.85,25317.0
2025-05-02 15:05:00,131.84,131.93,131.78,131.93,20390.0,131.84,131.93,131.78,131.93,20390.0
2025-05-02 15:10:00,131.92,131.97,131.82,131.95,26461.0,131.92,131.97,131.82,131.95,26461.0
2025-05-02 15:15:00,131.96,132.15,131.96,132.14,37201.0,131.96,132.15,131.96,132.14,37201.0
2025-05-02 15:20:00,132.15,136.8,132.12,135.01,1875893.0,132.15,136.8,132.12,135.01,1875893.0
2025-05-02 15:25:00,134.96,135.6,132.89,133.0,492253.0,134.96,135.6,132.89,133.0,492253.0
2025-05-02 15:30:00,133.02,133.62,132.88,133.49,285718.0,133.02,133.62,132.88,133.49,285718.0
2025-05-02 15:35:00,133.51,133.74,133.23,133.59,198787.0,133.51,133.74,133.23,133.59,198787.0
2025-05-02 15:40:00,133.58,133.75,133.15,133.28,164107.0,133.58,133.75,133.15,133.28,164107.0
2025-05-02 15:45:00,133.27,133.29,132.65,132.73,144250.0,133.27,133.29,132.65,132.73,144250.0
2025-05-02 15:50:00,132.77,133.28,132.65,133.1,301217.0,132.77,133.28,132.65,133.1,301217.0
2025-05-02 15:55:00,133.08,133.1,132.77,132.83,485827.0,133.08,133.1,132.77,132.83,485827.0
2025-05-05 09:30:00,132.89,132.89,131.54,132.08,168659.0,132.89,132.89,131.54,132.08,168659.0
2025-05-05 09:35:00,131.98,132.41,131.77,132.24,45416.0,131.98,132.41,131.77,132.24,45416.0
2025-05-05 09:40:00,132.17,132.49,131.93,132.04,74705.0,132.17,132.49,131.93,132.04,74705.0
2025-05-05 09:45:00,132.02,132.15,131.78,131.88,32445.0,132.02,132.15,131.78,131.88,32445.0
2025-05-05 09:50:00,131.93,131.98,131.71,131.76,35126.0,131.93,131.98,131.71,131.76,35126.0
2025-05-05 09:55:00,131.76,131.88,131.59,131.67,25416.0,131.76,131.88,131.59,131.67,25416.0
2025-05-05 10:00:00,131.66,131.83,131.48,131.6,27341.0,131.66,131.83,131.48,131.6,27341.0
2025-05-05 10:05:00,131.62,131.98,131.45,131.83,32856.0,131.62,131.98,131.45,131.83,32856.0
2025-05-05 10:10:00,131.83,132.24,131.79,132.16,66528.0,131.83,132.24,131.79,132.16,66528.0
2025-05-05 10:15:00,132.14,132.21,132.02,132.17,23737.0,132.14,132.21,132.02,132.17,23737.0
2025-05-05 10:20:00,132.17,132.19,131.92,132.14,26096.0,132.17,132.19,131.92,132.14,26096.0
2025-05-05 10:25:00,132.19,132.32,132.14,132.17,20298.0,132.19,132.32,132.14,132.17,20298.0
2025-05-05 10:30:00,132.19,132.2,132.05,132.1,36747.0,132.19,132.2,132.05,132.1,36747.0
2025-05-05 10:35:00,132.07,132.41,132.07,132.39,32890.0,132.07,132.41,132.07,132.39,32890.0
2025-05-05 10:40:00,132.4,132.55,132.3,132.41,28041.0,132.4,132.55,132.3,132.41,28041.0
2025-05-05 10:45:00,132.41,132.64,132.38,132.62,24533.0,132.41,132.64,132.38,132.62,24533.0
2025-05-05 10:50:00,132.6,132.74,132.48,132.69,12912.0,132.6,132.74,132.48,132.69,12912.0
2025-05-05 10:55:00,132.72,132.79,132.48,132.49,22472.0,132.72,132.79,132.48,132.49,22472.0
2025-05-05 11:00:00,132.49,132.56,132.22,132.32,25415.0,132.49,132.56,132.22,132.32,25415.0
2025-05-05 11:05:00,132.34,132.37,132.23,132.31,16194.0,132.34,132.37,132.23,132.31,16194.0
2025-05-05 11:10:00,132.3,132.46,132.26,132.44,24977.0,132.3,132.46,132.26,132.44,24977.0
2025-05-05 11:15:00,132.42,132.51,132.38,132.48,19575.0,132.42,132.51,132.38,132.48,19575.0
2025-05-05 11:20:00,132.51,132.52,132.33,132.34,13051.0,132.51,132.52,132.33,132.34,13051.0
2025-05-05 11:25:00,132.34,132.36,132.24,132.3,24980.0,132.34,132.36,132.24,132.3,24980.0
2025-05-05 11:30:00,132.3,132.38,132.21,132.21,16479.0,132.3,132.38,132.21,132.21,16479.0
2025-05-05 11:35:00,132.22,132.22,132.05,132.12,28870.0,132.22,132.22,132.05,132.12,28870.0
2025-05-05 11:40:00,132.12,132.3,132.09,132.28,20799.0,132.12,132.3,132.09,132.28,20799.0
2025-05-05 11:45:00,132.28,132.4,132.28,132.28,17258.0,132.28,132.4,132.28,132.28,17258.0
2025-05-05 11:50:00,132.28,132.43,132.27,132.39,10791.0,132.28,132.43,132.27,132.39,10791.0
2025-05-05 11:55:00,132.41,132.46,132.31,132.38,13016.0,132.41,132.46,132.31,132.38,13016.0
2025-05-05 12:00:00,132.4,132.5,132.36,132.4,19232.0,132.4,132.5,132.36,132.4,19232.0
2025-05-05 12:05:00,132.4,132.61,132.35,132.57,28024.0,132.4,132.61,132.35,132.57,28024.0
2025-05-05 12:10:00,132.57,132.64,132.53,132.56,11166.0,132.57,132.64,132.53,132.56,11166.0
2025-05-05 12:15:00,132.57,132.64,132.55,132.55,13126.0,132.57,132.64,132.55,132.55,13126.0
2025-05-05 12:20:00,132.51,132.56,132.44,132.5,10805.0,132.51,132.56,132.44,132.5,10805.0
2025-05-05 12:25:00,132.52,132.65,132.48,132.62,9878.0,132.52,132.65,132.48,132.62,9878.0
2025-05-05 12:30:00,132.62,132.62,132.5,132.53,10319.0,132.62,132.62,132.5,132.53,10319.0
2025-05-05 12:35:00,132.53,132.59,132.51,132.59,8685.0,132.53,132.59,132.51,132.59,8685.0
2025-05-05 12:40:00,132.6,132.65,132.55,132.57,18642.0,132.6,132.65,132.55,132.57,18642.0
2025-05-05 12:45:00,132.58,132.66,132.52,132.61,15054.0,132.58,132.66,132.52,132.61,15054.0
2025-05-05 12:50:00,132.61,132.62,132.51,132.58,10929.0,132.61,132.62,132.51,132.58,10929.0
2025-05-05 12:55:00,132.58,132.58,132.33,132.41,8581.0,132.58,132.58,132.33,132.41,8581.0
2025-05-05 13:00:00,132.42,132.47,132.38,132.44,7690.0,132.42,132.47,132.38,132.44,7690.0
2025-05-05 13:05:00,132.44,132.46,132.36,132.41,11375.0,132.44,132.46,132.36,132.41,11375.0
2025-05-05 13:10:00,132.44,132.47,132.33,132.33,14022.0,132.44,132.47,132.33,132.33,14022.0
2025-05-05 13:15:00,132.34,132.34,132.23,132.25,10601.0,132.34,132.34,132.23,132.25,10601.0
2025-05-05 13:20:00,132.22,132.27,132.1,132.13,10014.0,132.22,132.27,132.1,132.13,10014.0
2025-05-05 13:25:00,132.13,132.21,132.09,132.1,9947.0,132.13,132.21,132.09,132.1,9947.0
2025-05-05 13:30:00,132.12,132.27,132.09,132.22,11130.0,132.12,132.27,132.09,132.22,11130.0
2025-05-05 13:35:00,132.26,132.31,132.22,132.27,13563.0,132.26,132.31,132.22,132.27,13563.0
2025-05-05 13:40:00,132.27,132.31,132.22,132.29,10141.0,132.27,132.31,132.22,132.29,10141.0
2025-05-05 13:45:00,132.29,132.39,132.29,132.32,8315.0,132.29,132.39,132.29,132.32,8315.0
2025-05-05 13:50:00,132.32,132.36,132.22,132.28,8798.0,132.32,132.36,132.22,132.28,8798.0
2025-05-05 13:55:00,132.27,132.38,132.25,132.33,13928.0,132.27,132.38,132.25,132.33,13928.0
2025-05-05 14:00:00,132.31,132.37,132.29,132.33,8383.0,132.31,132.37,132.29,132.33,8383.0
2025-05-05 14:05:00,132.34,132.47,132.32,132.44,12733.0,132.34,132.47,132.32,132.44,12733.0
2025-05-05 14:10:00,132.43,132.5,132.43,132.47,10194.0,132.43,132.5,132.43,132.47,10194.0
2025-05-05 14:15:00,132.47,132.52,132.34,132.38,11431.0,132.47,132.52,132.34,132.38,11431.0
2025-05-05 14:20:00,132.37,132.52,132.34,132.5,9646.0,132.37,132.52,132.34,132.5,9646.0
2025-05-05 14:25:00,132.52,132.61,132.48,132.48,15696.0,132.52,132.61,132.48,132.48,15696.0
2025-05-05 14:30:00,132.5,132.59,132.5,132.58,18582.0,132.5,132.59,132.5,132.58,18582.0
2025-05-05 14:35:00,132.58,132.71,132.49,132.62,27406.0,132.58,132.71,132.49,132.62,27406.0
2025-05-05 14:40:00,132.62,132.63,132.5,132.51,41913.0,132.62,132.63,132.5,132.51,41913.0
2025-05-05 14:45:00,132.52,132.62,132.47,132.52,33735.0,132.52,132.62,132.47,132.52,33735.0
2025-05-05 14:50:00,132.53,132.68,132.52,132.68,12615.0,132.53,132.68,132.52,132.68,12615.0
2025-05-05 14:55:00,132.68,132.78,132.63,132.72,24329.0,132.68,132.78,132.63,132.72,24329.0
2025-05-05 15:00:00,132.72,132.73,132.61,132.69,11420.0,132.72,132.73,132.61,132.69,11420.0
2025-05-05 15:05:00,132.7,132.76,132.66,132.71,17166.0,132.7,132.76,132.66,132.71,17166.0
2025-05-05 15:10:00,132.71,132.79,132.7,132.77,18440.0,132.71,132.79,132.7,132.77,18440.0
2025-05-05 15:15:00,132.77,132.82,132.71,132.78,22124.0,132.77,132.82,132.71,132.78,22124.0
2025-05-05 15:20:00,132.78,132.82,132.68,132.69,23991.0,132.78,132.82,132.68,132.69,23991.0
2025-05-05 15:25:00,132.69,132.74,132.67,132.74,32469.0,132.69,132.74,132.67,132.74,32469.0
2025-05-05 15:30:00,132.74,132.81,132.64,132.72,36795.0,132.74,132.81,132.64,132.72,36795.0
2025-05-05 15:35:00,132.7,132.93,132.7,132.78,38230.0,132.7,132.93,132.7,132.78,38230.0
2025-05-05 15:40:00,132.77,132.94,132.76,132.83,46802.0,132.77,132.94,132.76,132.83,46802.0
2025-05-05 15:45:00,132.84,132.86,132.75,132.77,41212.0,132.84,132.86,132.75,132.77,41212.0
2025-05-05 15:50:00,132.75,133.06,132.74,132.88,118574.0,132.75,133.06,132.74,132.88,118574.0
2025-05-05 15:55:00,132.86,132.88,132.45,132.61,272067.0,132.86,132.88,132.45,132.61,272067.0
2025-05-06 09:30:00,131.95,132.28,131.62,131.98,82321.0,131.95,132.28,131.62,131.98,82321.0
2025-05-06 09:35:00,131.93,132.24,131.63,131.96,16536.0,131.93,132.24,131.63,131.96,16536.0
2025-05-06 09:40:00,131.92,131.94,131.67,131.69,20265.0,131.92,131.94,131.67,131.69,20265.0
2025-05-06 09:45:00,131.67,131.73,131.38,131.42,34611.0,131.67,131.73,131.38,131.42,34611.0
2025-05-06 09:50:00,131.37,131.39,130.9,131.13,31194.0,131.37,131.39,130.9,131.13,31194.0
2025-05-06 09:55:00,131.15,131.23,130.99,131.09,30911.0,131.15,131.23,130.99,131.09,30911.0
2025-05-06 10:00:00,131.12,131.12,130.74,130.75,41507.0,131.12,131.12,130.74,130.75,41507.0
2025-05-06 10:05:00,130.77,130.94,130.77,130.87,34119.0,130.77,130.94,130.77,130.87,34119.0
2025-05-06 10:10:00,130.85,131.1,130.7,131.09,36933.0,130.85,131.1,130.7,131.09,36933.0
2025-05-06 10:15:00,131.04,131.31,131.02,131.27,41225.0,131.04,131.31,131.02,131.27,41225.0
2025-05-06 10:20:00,131.3,131.51,131.24,131.35,40502.0,131.3,131.51,131.24,131.35,40502.0
2025-05-06 10:25:00,131.37,131.54,131.34,131.39,19974.0,131.37,131.54,131.34,131.39,19974.0
2025-05-06 10:30:00,131.42,131.56,131.39,131.52,27545.0,131.42,131.56,131.39,131.52,27545.0
2025-05-06 10:35:00,131.5,131.54,131.33,131.4,24078.0,131.5,131.54,131.33,131.4,24078.0
2025-05-06 10:40:00,131.39,131.59,131.26,131.59,28701.0,131.39,131.59,131.26,131.59,28701.0
2025-05-06 10:45:00,131.6,131.8,131.54,131.76,11691.0,131.6,131.8,131.54,131.76,11691.0
2025-05-06 10:50:00,131.73,131.8,131.63,131.79,13754.0,131.73,131.8,131.63,131.79,13754.0
2025-05-06 10:55:00,131.78,131.97,131.74,131.9,18494.0,131.78,131.97,131.74,131.9,18494.0
2025-05-06 11:00:00,131.98,131.98,131.86,131.88,17440.0,131.98,131.98,131.86,131.88,17440.0
2025-05-06 11:05:00,131.87,132.28,131.87,132.07,55431.0,131.87,132.28,131.87,132.07,55431.0
2025-05-06 11:10:00,132.07,132.25,132.05,132.21,38675.0,132.07,132.25,132.05,132.21,38675.0
2025-05-06 11:15:00,132.22,132.27,132.18,132.24,19034.0,132.22,132.27,132.18,132.24,19034.0
2025-05-06 11:20:00,132.24,132.46,132.19,132.46,39440.0,132.24,132.46,132.19,132.46,39440.0
2025-05-06 11:25:00,132.46,132.57,132.4,132.47,35969.0,132.46,132.57,132.4,132.47,35969.0
2025-05-06 11:30:00,132.46,132.51,132.3,132.41,31070.0,132.46,132.51,132.3,132.41,31070.0
2025-05-06 11:35:00,132.38,132.42,132.31,132.42,21473.0,132.38,132.42,132.31,132.42,21473.0
2025-05-06 11:40:00,132.4,132.5,132.25,132.28,432715.0,132.4,132.5,132.25,132.28,432715.0
2025-05-06 11:45:00,132.33,132.35,132.14,132.14,62930.0,132.33,132.35,132.14,132.14,62930.0
2025-05-06 11:50:00,132.15,132.41,132.11,132.34,34440.0,132.15,132.41,132.11,132.34,34440.0
2025-05-06 11:55:00,132.34,132.4,132.28,132.38,11104.0,132.34,132.4,132.28,132.38,11104.0
2025-05-06 12:00:00,132.4,132.62,132.35,132.55,59306.0,132.4,132.62,132.35,132.55,59306.0
2025-05-06 12:05:00,132.56,132.71,132.48,132.52,52918.0,132.56,132.71,132.48,132.52,52918.0
2025-05-06 12:10:00,132.54,132.88,132.48,132.77,32139.0,132.54,132.88,132.48,132.77,32139.0
2025-05-06 12:15:00,132.78,132.79,132.62,132.72,19119.0,132.78,132.79,132.62,132.72,19119.0
2025-05-06 12:20:00,132.72,132.72,132.35,132.37,14174.0,132.72,132.72,132.35,132.37,14174.0
2025-05-06 12:25:00,132.32,132.45,132.31,132.39,19583.0,132.32,132.45,132.31,132.39,19583.0
2025-05-06 12:30:00,132.41,132.51,132.38,132.47,8644.0,132.41,132.51,132.38,132.47,8644.0
2025-05-06 12:35:00,132.51,132.58,132.42,132.42,17401.0,132.51,132.58,132.42,132.42,17401.0
2025-05-06 12:40:00,132.45,132.45,132.2,132.21,37390.0,132.45,132.45,132.2,132.21,37390.0
2025-05-06 12:45:00,132.21,132.24,132.04,132.06,23702.0,132.21,132.24,132.04,132.06,23702.0
2025-05-06 12:50:00,132.09,132.09,131.88,131.96,10211.0,132.09,132.09,131.88,131.96,10211.0
2025-05-06 12:55:00,131.99,132.09,131.94,131.99,6945.0,131.99,132.09,131.94,131.99,6945.0
2025-05-06 13:00:00,132.02,132.28,131.95,132.23,33022.0,132.02,132.28,131.95,132.23,33022.0
2025-05-06 13:05:00,132.21,132.5,132.17,132.42,42342.0,132.21,132.5,132.17,132.42,42342.0
2025-05-06 13:10:00,132.42,132.53,132.37,132.4,27264.0,132.42,132.53,132.37,132.4,27264.0
2025-05-06 13:15:00,132.4,132.56,132.39,132.54,13798.0,132.4,132.56,132.39,132.54,13798.0
2025-05-06 13:20:00,132.57,132.57,132.45,132.45,13610.0,132.57,132.57,132.45,132.45,13610.0
2025-05-06 13:25:00,132.44,132.59,132.42,132.49,14399.0,132.44,132.59,132.42,132.49,14399.0
2025-05-06 13:30:00,132.47,132.53,132.45,132.47,8323.0,132.47,132.53,132.45,132.47,8323.0
2025-05-06 13:35:00,132.48,132.48,132.24,132.24,10595.0,132.48,132.48,132.24,132.24,10595.0
2025-05-06 13:40:00,132.26,132.35,132.19,132.32,15265.0,132.26,132.35,132.19,132.32,15265.0
2025-05-06 13:45:00,132.32,132.34,132.26,132.3,44334.0,132.32,132.34,132.26,132.3,44334.0
2025-05-06 13:50:00,132.3,132.4,132.27,132.32,33158.0,132.3,132.4,132.27,132.32,33158.0
2025-05-06 13:55:00,132.33,132.37,132.19,132.22,10554.0,132.33,132.37,132.19,132.22,10554.0
2025-05-06 14:00:00,132.23,132.51,132.22,132.49,18275.0,132.23,132.51,132.22,132.49,18275.0
2025-05-06 14:05:00,132.48,132.48,132.41,132.47,16550.0,132.48,132.48,132.41,132.47,16550.0
2025-05-06 14:10:00,132.44,132.45,132.34,132.38,48532.0,132.44,132.45,132.34,132.38,48532.0
2025-05-06 14:15:00,132.39,132.64,132.38,132.64,22808.0,132.39,132.64,132.38,132.64,22808.0
2025-05-06 14:20:00,132.65,132.71,132.62,132.68,16051.0,132.65,132.71,132.62,132.68,16051.0
2025-05-06 14:25:00,132.7,132.87,132.69,132.85,30752.0,132.7,132.87,132.69,132.85,30752.0
2025-05-06 14:30:00,132.87,132.91,132.83,132.89,35699.0,132.87,132.91,132.83,132.89,35699.0
2025-05-06 14:35:00,132.86,132.93,132.82,132.93,21950.0,132.86,132.93,132.82,132.93,21950.0
2025-05-06 14:40:00,132.93,133.06,132.93,132.97,46150.0,132.93,133.06,132.93,132.97,46150.0
2025-05-06 14:45:00,132.94,133.25,132.93,133.11,63188.0,132.94,133.25,132.93,133.11,63188.0
2025-05-06 14:50:00,133.1,133.1,132.95,133.02,54775.0,133.1,133.1,132.95,133.02,54775.0
2025-05-06 14:55:00,133.02,133.15,133.02,133.14,40866.0,133.02,133.15,133.02,133.14,40866.0
2025-05-06 15:00:00,133.14,133.18,133.06,133.09,78038.0,133.14,133.18,133.06,133.09,78038.0
2025-05-06 15:05:00,133.08,133.14,132.97,132.99,42214.0,133.08,133.14,132.97,132.99,42214.0
2025-05-06 15:10:00,133.0,133.14,132.88,133.14,42712.0,133.0,133.14,132.88,133.14,42712.0
2025-05-06 15:15:00,133.13,133.19,133.07,133.12,55162.0,133.13,133.19,133.07,133.12,55162.0
2025-05-06 15:20:00,133.13,133.2,133.05,133.19,42497.0,133.13,133.2,133.05,133.19,42497.0
2025-05-06 15:25:00,133.18,133.33,133.17,133.33,48432.0,133.18,133.33,133.17,133.33,48432.0
2025-05-06 15:30:00,133.3,133.6,133.3,133.43,80112.0,133.3,133.6,133.3,133.43,80112.0
2025-05-06 15:35:00,133.45,133.58,133.45,133.48,94155.0,133.45,133.58,133.45,133.48,94155.0
2025-05-06 15:40:00,133.47,133.47,133.14,133.22,37722.0,133.47,133.47,133.14,133.22,37722.0
2025-05-06 15:45:00,133.24,133.29,133.04,133.17,53789.0,133.24,133.29,133.04,133.17,53789.0
2025-05-06 15:50:00,133.14,133.27,132.99,133.16,102222.0,133.14,133.27,132.99,133.16,102222.0
2025-05-06 15:55:00,133.16,133.29,133.01,133.07,392764.0,133.16,133.29,133.01,133.07,392764.0
2025-05-07 09:30:00,133.5,133.87,133.2,133.54,80791.0,133.5,133.87,133.2,133.54,80791.0
2025-05-07 09:35:00,133.64,133.78,133.39,133.51,22140.0,133.64,133.78,133.39,133.51,22140.0
2025-05-07 09:40:00,133.58,133.87,133.49,133.5,43463.0,133.58,133.87,133.49,133.5,43463.0
2025-05-07 09:45:00,133.57,133.57,133.04,133.09,28446.0,133.57,133.57,133.04,133.09,28446.0
2025-05-07 09:50:00,133.11,133.41,133.06,133.27,31087.0,133.11,133.41,133.06,133.27,31087.0
2025-05-07 09:55:00,133.28,133.48,133.16,133.21,24983.0,133.28,133.48,133.16,133.21,24983.0
2025-05-07 10:00:00,133.16,133.22,132.97,133.09,47183.0,133.16,133.22,132.97,133.09,47183.0
2025-05-07 10:05:00,133.08,133.35,133.03,133.25,28994.0,133.08,133.35,133.03,133.25,28994.0
2025-05-07 10:10:00,133.21,133.25,133.03,133.14,40249.0,133.21,133.25,133.03,133.14,40249.0
2025-05-07 10:15:00,133.14,133.17,132.86,132.95,31909.0,133.14,133.17,132.86,132.95,31909.0
2025-05-07 10:20:00,132.94,133.06,132.87,132.87,26687.0,132.94,133.06,132.87,132.87,26687.0
2025-05-07 10:25:00,132.87,133.17,132.82,132.99,75351.0,132.87,133.17,132.82,132.99,75351.0
2025-05-07 10:30:00,133.0,133.12,132.8,132.91,35999.0,133.0,133.12,132.8,132.91,35999.0
2025-05-07 10:35:00,132.85,132.95,132.68,132.81,28308.0,132.85,132.95,132.68,132.81,28308.0
2025-05-07 10:40:00,132.8,132.9,132.74,132.76,16471.0,132.8,132.9,132.74,132.76,16471.0
2025-05-07 10:45:00,132.76,132.96,132.73,132.8,40941.0,132.76,132.96,132.73,132.8,40941.0
2025-05-07 10:50:00,132.77,132.81,132.43,132.54,23691.0,132.77,132.81,132.43,132.54,23691.0
2025-05-07 10:55:00,132.55,132.76,132.48,132.62,22505.0,132.55,132.76,132.48,132.62,22505.0
2025-05-07 11:00:00,132.67,132.74,132.56,132.66,30655.0,132.67,132.74,132.56,132.66,30655.0
2025-05-07 11:05:00,132.73,132.89,132.72,132.83,31886.0,132.73,132.89,132.72,132.83,31886.0
2025-05-07 11:10:00,132.83,132.86,132.61,132.75,41937.0,132.83,132.86,132.61,132.75,41937.0
2025-05-07 11:15:00,132.72,132.81,132.65,132.79,25646.0,132.72,132.81,132.65,132.79,25646.0
2025-05-07 11:20:00,132.78,133.06,132.77,132.97,21872.0,132.78,133.06,132.77,132.97,21872.0
2025-05-07 11:25:00,132.97,133.13,132.96,133.09,24103.0,132.97,133.13,132.96,133.09,24103.0
2025-05-07 11:30:00,133.09,133.18,133.0,133.11,88062.0,133.09,133.18,133.0,133.11,88062.0
2025-05-07 11:35:00,133.11,133.22,133.04,133.21,32352.0,133.11,133.22,133.04,133.21,32352.0
2025-05-07 11:40:00,133.21,133.35,133.17,133.22,17337.0,133.21,133.35,133.17,133.22,17337.0
2025-05-07 11:45:00,133.22,133.37,133.19,133.24,15123.0,133.22,133.37,133.19,133.24,15123.0
2025-05-07 11:50:00,133.27,133.62,133.26,133.56,51432.0,133.27,133.62,133.26,133.56,51432.0
2025-05-07 11:55:00,133.53,133.62,133.51,133.56,27741.0,133.53,133.62,133.51,133.56,27741.0
2025-05-07 12:00:00,133.58,133.74,133.57,133.74,10039.0,133.58,133.74,133.57,133.74,10039.0
2025-05-07 12:05:00,133.74,133.83,133.71,133.75,19820.0,133.74,133.83,133.71,133.75,19820.0
2025-05-07 12:10:00,133.73,133.78,133.69,133.76,17685.0,133.73,133.78,133.69,133.76,17685.0
2025-05-07 12:15:00,133.77,133.91,133.77,133.91,16583.0,133.77,133.91,133.77,133.91,16583.0
2025-05-07 12:20:00,133.91,133.92,133.7,133.71,15109.0,133.91,133.92,133.7,133.71,15109.0
2025-05-07 12:25:00,133.72,133.77,133.64,133.71,17319.0,133.72,133.77,133.64,133.71,17319.0
2025-05-07 12:30:00,133.74,133.81,133.72,133.77,8625.0,133.74,133.81,133.72,133.77,8625.0
2025-05-07 12:35:00,133.79,133.99,133.77,133.98,13462.0,133.79,133.99,133.77,133.98,13462.0
2025-05-07 12:40:00,134.0,134.09,133.94,134.01,30441.0,134.0,134.09,133.94,134.01,30441.0
2025-05-07 12:45:00,134.01,134.07,133.98,134.06,17295.0,134.01,134.07,133.98,134.06,17295.0
2025-05-07 12:50:00,134.07,134.17,133.98,134.16,12176.0,134.07,134.17,133.98,134.16,12176.0
2025-05-07 12:55:00,134.16,134.3,134.15,134.21,12413.0,134.16,134.3,134.15,134.21,12413.0
2025-05-07 13:00:00,134.24,134.32,134.19,134.29,15059.0,134.24,134.32,134.19,134.29,15059.0
2025-05-07 13:05:00,134.29,134.29,134.13,134.19,19392.0,134.29,134.29,134.13,134.19,19392.0
2025-05-07 13:10:00,134.2,134.22,134.15,134.21,7577.0,134.2,134.22,134.15,134.21,7577.0
2025-05-07 13:15:00,134.22,134.26,134.19,134.19,10871.0,134.22,134.26,134.19,134.19,10871.0
2025-05-07 13:20:00,134.16,134.34,134.16,134.34,10891.0,134.16,134.34,134.16,134.34,10891.0
2025-05-07 13:25:00,134.31,134.31,134.15,134.19,11804.0,134.31,134.31,134.15,134.19,11804.0
2025-05-07 13:30:00,134.17,134.33,134.16,134.17,11190.0,134.17,134.33,134.16,134.17,11190.0
2025-05-07 13:35:00,134.17,134.17,134.04,134.13,11861.0,134.17,134.17,134.04,134.13,11861.0
2025-05-07 13:40:00,134.13,134.17,134.1,134.12,10052.0,134.13,134.17,134.1,134.12,10052.0
2025-05-07 13:45:00,134.13,134.33,134.12,134.33,5165.0,134.13,134.33,134.12,134.33,5165.0
2025-05-07 13:50:00,134.35,134.43,134.07,134.23,14024.0,134.35,134.43,134.07,134.23,14024.0
2025-05-07 13:55:00,134.22,134.26,134.1,134.2,10795.0,134.22,134.26,134.1,134.2,10795.0
2025-05-07 14:00:00,134.26,134.42,134.11,134.37,15894.0,134.26,134.42,134.11,134.37,15894.0
2025-05-07 14:05:00,134.35,134.35,133.72,133.81,17638.0,134.35,134.35,133.72,133.81,17638.0
2025-05-07 14:10:00,133.75,133.92,133.71,133.77,7581.0,133.75,133.92,133.71,133.77,7581.0
2025-05-07 14:15:00,133.72,133.89,133.65,133.86,14313.0,133.72,133.89,133.65,133.86,14313.0
2025-05-07 14:20:00,133.9,134.06,133.88,133.9,28016.0,133.9,134.06,133.88,133.9,28016.0
2025-05-07 14:25:00,133.93,134.05,133.86,133.97,9719.0,133.93,134.05,133.86,133.97,9719.0
2025-05-07 14:30:00,133.92,134.25,133.89,134.22,10399.0,133.92,134.25,133.89,134.22,10399.0
2025-05-07 14:35:00,134.22,134.4,134.08,134.34,18939.0,134.22,134.4,134.08,134.34,18939.0
2025-05-07 14:40:00,134.33,134.38,134.11,134.18,30049.0,134.33,134.38,134.11,134.18,30049.0
2025-05-07 14:45:00,134.18,134.26,133.7,133.75,18673.0,134.18,134.26,133.7,133.75,18673.0
2025-05-07 14:50:00,133.79,133.88,133.71,133.85,18414.0,133.79,133.88,133.71,133.85,18414.0
2025-05-07 14:55:00,133.88,134.38,133.88,134.3,25271.0,133.88,134.38,133.88,134.3,25271.0
2025-05-07 15:00:00,134.29,134.34,134.14,134.21,23209.0,134.29,134.34,134.14,134.21,23209.0
2025-05-07 15:05:00,134.18,134.35,134.08,134.33,14737.0,134.18,134.35,134.08,134.33,14737.0
2025-05-07 15:10:00,134.3,134.3,134.07,134.24,16520.0,134.3,134.3,134.07,134.24,16520.0
2025-05-07 15:15:00,134.24,134.33,134.06,134.31,27821.0,134.24,134.33,134.06,134.31,27821.0
2025-05-07 15:20:00,134.34,134.34,133.99,134.02,22663.0,134.34,134.34,133.99,134.02,22663.0
2025-05-07 15:25:00,134.02,134.02,133.56,133.63,20234.0,134.02,134.02,133.56,133.63,20234.0
2025-05-07 15:30:00,133.58,133.67,133.46,133.5,13758.0,133.58,133.67,133.46,133.5,13758.0
2025-05-07 15:35:00,133.53,133.72,133.45,133.65,20736.0,133.53,133.72,133.45,133.65,20736.0
2025-05-07 15:40:00,133.68,134.32,133.66,134.0,94251.0,133.68,134.32,133.66,134.0,94251.0
2025-05-07 15:45:00,134.02,134.13,133.8,133.88,47499.0,134.02,134.13,133.8,133.88,47499.0
2025-05-07 15:50:00,133.84,134.04,133.68,133.94,59338.0,133.84,134.04,133.68,133.94,59338.0
2025-05-07 15:55:00,133.92,134.03,133.7,133.93,277779.0,133.92,134.03,133.7,133.93,277779.0
2025-05-08 09:30:00,133.27,133.79,133.08,133.68,79587.0,133.27,133.79,133.08,133.68,79587.0
2025-05-08 09:35:00,133.74,134.29,133.49,133.74,26112.0,133.74,134.29,133.49,133.74,26112.0
2025-05-08 09:40:00,133.84,134.11,133.67,133.9,16507.0,133.84,134.11,133.67,133.9,16507.0
2025-05-08 09:45:00,133.83,134.12,133.76,134.09,28642.0,133.83,134.12,133.76,134.09,28642.0
2025-05-08 09:50:00,134.08,134.34,133.92,134.34,58227.0,134.08,134.34,133.92,134.34,58227.0
2025-05-08 09:55:00,134.34,134.35,134.03,134.08,47273.0,134.34,134.35,134.03,134.08,47273.0
2025-05-08 10:00:00,134.08,134.12,133.9,134.03,33686.0,134.08,134.12,133.9,134.03,33686.0
2025-05-08 10:05:00,133.98,134.07,133.73,133.84,24374.0,133.98,134.07,133.73,133.84,24374.0
2025-05-08 10:10:00,133.84,134.07,133.79,134.06,20830.0,133.84,134.07,133.79,134.06,20830.0
2025-05-08 10:15:00,134.04,134.29,133.96,134.26,21793.0,134.04,134.29,133.96,134.26,21793.0
2025-05-08 10:20:00,134.3,134.44,134.22,134.41,17909.0,134.3,134.44,134.22,134.41,17909.0
2025-05-08 10:25:00,134.42,134.55,134.35,134.36,22312.0,134.42,134.55,134.35,134.36,22312.0
2025-05-08 10:30:00,134.4,134.56,134.32,134.56,16812.0,134.4,134.56,134.32,134.56,16812.0
2025-05-08 10:35:00,134.54,134.67,134.32,134.33,34147.0,134.54,134.67,134.32,134.33,34147.0
2025-05-08 10:40:00,134.35,134.46,134.25,134.31,17496.0,134.35,134.46,134.25,134.31,17496.0
2025-05-08 10:45:00,134.29,134.31,134.09,134.25,21722.0,134.29,134.31,134.09,134.25,21722.0
2025-05-08 10:50:00,134.21,134.31,134.01,134.11,20490.0,134.21,134.31,134.01,134.11,20490.0
2025-05-08 10:55:00,134.08,134.08,133.75,133.77,57162.0,134.08,134.08,133.75,133.77,57162.0
2025-05-08 11:00:00,133.78,133.88,133.71,133.73,21408.0,133.78,133.88,133.71,133.73,21408.0
2025-05-08 11:05:00,133.8,133.96,133.72,133.89,28402.0,133.8,133.96,133.72,133.89,28402.0
2025-05-08 11:10:00,133.88,134.17,133.88,134.14,16118.0,133.88,134.17,133.88,134.14,16118.0
2025-05-08 11:15:00,134.17,134.31,134.07,134.28,23724.0,134.17,134.31,134.07,134.28,23724.0
2025-05-08 11:20:00,134.3,134.44,134.26,134.41,17730.0,134.3,134.44,134.26,134.41,17730.0
2025-05-08 11:25:00,134.4,134.53,134.32,134.32,26471.0,134.4,134.53,134.32,134.32,26471.0
2025-05-08 11:30:00,134.35,134.35,134.15,134.32,20454.0,134.35,134.35,134.15,134.32,20454.0
2025-05-08 11:35:00,134.36,134.47,134.31,134.47,14947.0,134.36,134.47,134.31,134.47,14947.0
2025-05-08 11:40:00,134.47,134.79,134.47,134.73,14856.0,134.47,134.79,134.47,134.73,14856.0
2025-05-08 11:45:00,134.73,134.74,134.61,134.68,20496.0,134.73,134.74,134.61,134.68,20496.0
2025-05-08 11:50:00,134.65,134.73,134.57,134.63,20650.0,134.65,134.73,134.57,134.63,20650.0
2025-05-08 11:55:00,134.63,134.72,134.59,134.66,18606.0,134.63,134.72,134.59,134.66,18606.0
2025-05-08 12:00:00,134.66,134.84,134.66,134.74,15909.0,134.66,134.84,134.66,134.74,15909.0
2025-05-08 12:05:00,134.75,134.75,134.64,134.74,13220.0,134.75,134.75,134.64,134.74,13220.0
2025-05-08 12:10:00,134.75,134.79,134.62,134.78,22069.0,134.75,134.79,134.62,134.78,22069.0
2025-05-08 12:15:00,134.77,134.81,134.69,134.78,14647.0,134.77,134.81,134.69,134.78,14647.0
2025-05-08 12:20:00,134.8,134.89,134.8,134.88,15187.0,134.8,134.89,134.8,134.88,15187.0
2025-05-08 12:25:00,134.87,134.9,134.77,134.79,21517.0,134.87,134.9,134.77,134.79,21517.0
2025-05-08 12:30:00,134.81,134.91,134.77,134.87,31115.0,134.81,134.91,134.77,134.87,31115.0
2025-05-08 12:35:00,134.87,134.95,134.82,134.9,10214.0,134.87,134.95,134.82,134.9,10214.0
2025-05-08 12:40:00,134.9,134.93,134.84,134.9,12645.0,134.9,134.93,134.84,134.9,12645.0
2025-05-08 12:45:00,134.9,135.13,134.9,135.09,34092.0,134.9,135.13,134.9,135.09,34092.0
2025-05-08 12:50:00,135.1,135.22,135.04,135.15,15868.0,135.1,135.22,135.04,135.15,15868.0
2025-05-08 12:55:00,135.17,135.2,135.08,135.11,21570.0,135.17,135.2,135.08,135.11,21570.0
2025-05-08 13:00:00,135.11,135.19,135.08,135.15,12029.0,135.11,135.19,135.08,135.15,12029.0
2025-05-08 13:05:00,135.16,135.16,134.91,134.99,27913.0,135.16,135.16,134.91,134.99,27913.0
2025-05-08 13:10:00,134.98,135.11,134.98,135.05,17334.0,134.98,135.11,134.98,135.05,17334.0
2025-05-08 13:15:00,135.03,135.08,135.01,135.03,15728.0,135.03,135.08,135.01,135.03,15728.0
2025-05-08 13:20:00,135.03,135.08,134.93,134.97,13841.0,135.03,135.08,134.93,134.97,13841.0
2025-05-08 13:25:00,134.99,135.03,134.93,134.97,18675.0,134.99,135.03,134.93,134.97,18675.0
2025-05-08 13:30:00,134.96,134.99,134.88,134.93,23529.0,134.96,134.99,134.88,134.93,23529.0
2025-05-08 13:35:00,134.94,134.95,134.84,134.9,23423.0,134.94,134.95,134.84,134.9,23423.0
2025-05-08 13:40:00,134.91,134.91,134.78,134.84,35002.0,134.91,134.91,134.78,134.84,35002.0
2025-05-08 13:45:00,134.84,134.84,134.72,134.82,36242.0,134.84,134.84,134.72,134.82,36242.0
2025-05-08 13:50:00,134.8,134.85,134.74,134.76,24051.0,134.8,134.85,134.74,134.76,24051.0
2025-05-08 13:55:00,134.75,134.76,134.57,134.61,57549.0,134.75,134.76,134.57,134.61,57549.0
2025-05-08 14:00:00,134.61,134.72,134.56,134.69,36926.0,134.61,134.72,134.56,134.69,36926.0
2025-05-08 14:05:00,134.69,134.81,134.68,134.81,12649.0,134.69,134.81,134.68,134.81,12649.0
2025-05-08 14:10:00,134.81,134.85,134.73,134.82,24902.0,134.81,134.85,134.73,134.82,24902.0
2025-05-08 14:15:00,134.81,134.82,134.73,134.77,28145.0,134.81,134.82,134.73,134.77,28145.0
2025-05-08 14:20:00,134.77,134.79,134.61,134.62,25647.0,134.77,134.79,134.61,134.62,25647.0
2025-05-08 14:25:00,134.62,134.65,134.46,134.51,18801.0,134.62,134.65,134.46,134.51,18801.0
2025-05-08 14:30:00,134.53,134.75,134.53,134.68,23522.0,134.53,134.75,134.53,134.68,23522.0
2025-05-08 14:35:00,134.69,134.74,134.68,134.69,35412.0,134.69,134.74,134.68,134.69,35412.0
2025-05-08 14:40:00,134.71,134.84,134.7,134.79,17185.0,134.71,134.84,134.7,134.79,17185.0
2025-05-08 14:45:00,134.81,134.88,134.76,134.81,21559.0,134.81,134.88,134.76,134.81,21559.0
2025-05-08 14:50:00,134.81,134.84,134.75,134.78,30821.0,134.81,134.84,134.75,134.78,30821.0
2025-05-08 14:55:00,134.76,134.81,134.69,134.71,29738.0,134.76,134.81,134.69,134.71,29738.0
2025-05-08 15:00:00,134.72,134.77,134.67,134.69,41537.0,134.72,134.77,134.67,134.69,41537.0
2025-05-08 15:05:00,134.69,134.69,134.45,134.52,39423.0,134.69,134.69,134.45,134.52,39423.0
2025-05-08 15:10:00,134.52,134.56,134.42,134.55,27631.0,134.52,134.56,134.42,134.55,27631.0
2025-05-08 15:15:00,134.56,134.57,134.43,134.54,26449.0,134.56,134.57,134.43,134.54,26449.0
2025-05-08 15:20:00,134.55,134.71,134.45,134.52,73651.0,134.55,134.71,134.45,134.52,73651.0
2025-05-08 15:25:00,134.48,134.51,134.37,134.44,51543.0,134.48,134.51,134.37,134.44,51543.0
2025-05-08 15:30:00,134.45,134.5,134.34,134.38,23676.0,134.45,134.5,134.34,134.38,23676.0
2025-05-08 15:35:00,134.42,134.43,134.25,134.28,51393.0,134.42,134.43,134.25,134.28,51393.0
2025-05-08 15:40:00,134.26,134.36,134.23,134.31,51772.0,134.26,134.36,134.23,134.31,51772.0
2025-05-08 15:45:00,134.3,134.31,134.11,134.24,105396.0,134.3,134.31,134.11,134.24,105396.0
2025-05-08 15:50:00,134.27,134.28,133.92,133.93,166393.0,134.27,134.28,133.92,133.93,166393.0
2025-05-08 15:55:00,133.92,134.05,133.76,134.0,344960.0,133.92,134.05,133.76,134.0,344960.0
2025-05-09 09:30:00,133.97,133.98,133.2,133.87,115790.0,133.97,133.98,133.2,133.87,115790.0
2025-05-09 09:35:00,133.87,134.23,133.67,134.0,23045.0,133.87,134.23,133.67,134.0,23045.0
2025-05-09 09:40:00,134.08,134.18,133.8,133.89,26982.0,134.08,134.18,133.8,133.89,26982.0
2025-05-09 09:45:00,133.92,134.25,133.92,134.0,23965.0,133.92,134.25,133.92,134.0,23965.0
2025-05-09 09:50:00,134.0,134.16,133.87,134.14,29266.0,134.0,134.16,133.87,134.14,29266.0
2025-05-09 09:55:00,134.14,134.34,134.1,134.2,29376.0,134.14,134.34,134.1,134.2,29376.0
2025-05-09 10:00:00,134.21,134.45,134.2,134.32,26923.0,134.21,134.45,134.2,134.32,26923.0
2025-05-09 10:05:00,134.32,134.63,134.29,134.63,47105.0,134.32,134.63,134.29,134.63,47105.0
2025-05-09 10:10:00,134.53,134.78,134.46,134.57,22410.0,134.53,134.78,134.46,134.57,22410.0
2025-05-09 10:15:00,134.58,134.58,134.33,134.41,31689.0,134.58,134.58,134.33,134.41,31689.0
2025-05-09 10:20:00,134.4,134.56,134.39,134.51,8172.0,134.4,134.56,134.39,134.51,8172.0
2025-05-09 10:25:00,134.51,134.6,134.43,134.51,11048.0,134.51,134.6,134.43,134.51,11048.0
2025-05-09 10:30:00,134.53,134.6,134.32,134.41,18418.0,134.53,134.6,134.32,134.41,18418.0
2025-05-09 10:35:00,134.41,134.63,134.3,134.63,20120.0,134.41,134.63,134.3,134.63,20120.0
2025-05-09 10:40:00,134.64,134.9,134.64,134.85,15441.0,134.64,134.9,134.64,134.85,15441.0
2025-05-09 10:45:00,134.86,134.86,134.61,134.62,19619.0,134.86,134.86,134.61,134.62,19619.0
2025-05-09 10:50:00,134.59,134.68,134.52,134.58,15047.0,134.59,134.68,134.52,134.58,15047.0
2025-05-09 10:55:00,134.6,134.62,134.47,134.47,19818.0,134.6,134.62,134.47,134.47,19818.0
2025-05-09 11:00:00,134.52,134.61,134.43,134.61,10790.0,134.52,134.61,134.43,134.61,10790.0
2025-05-09 11:05:00,134.59,134.6,134.37,134.39,4253.0,134.59,134.6,134.37,134.39,4253.0
2025-05-09 11:10:00,134.41,134.41,134.28,134.29,10689.0,134.41,134.41,134.28,134.29,10689.0
2025-05-09 11:15:00,134.33,134.39,134.29,134.38,7545.0,134.33,134.39,134.29,134.38,7545.0
2025-05-09 11:20:00,134.36,134.39,134.26,134.34,8721.0,134.36,134.39,134.26,134.34,8721.0
2025-05-09 11:25:00,134.33,134.4,134.27,134.39,15416.0,134.33,134.4,134.27,134.39,15416.0
2025-05-09 11:30:00,134.39,134.53,134.31,134.53,16465.0,134.39,134.53,134.31,134.53,16465.0
2025-05-09 11:35:00,134.54,134.6,134.53,134.53,10142.0,134.54,134.6,134.53,134.53,10142.0
2025-05-09 11:40:00,134.52,134.65,134.5,134.61,8953.0,134.52,134.65,134.5,134.61,8953.0
2025-05-09 11:45:00,134.61,134.8,134.59,134.8,10177.0,134.61,134.8,134.59,134.8,10177.0
2025-05-09 11:50:00,134.79,134.96,134.77,134.95,20733.0,134.79,134.96,134.77,134.95,20733.0
2025-05-09 11:55:00,134.91,134.93,134.85,134.9,11294.0,134.91,134.93,134.85,134.9,11294.0
2025-05-09 12:00:00,134.91,134.97,134.7,134.7,32162.0,134.91,134.97,134.7,134.7,32162.0
2025-05-09 12:05:00,134.68,134.7,134.61,134.63,17318.0,134.68,134.7,134.61,134.63,17318.0
2025-05-09 12:10:00,134.65,134.67,134.55,134.63,18896.0,134.65,134.67,134.55,134.63,18896.0
2025-05-09 12:15:00,134.65,134.82,134.59,134.72,27382.0,134.65,134.82,134.59,134.72,27382.0
2025-05-09 12:20:00,134.74,134.8,134.67,134.67,6292.0,134.74,134.8,134.67,134.67,6292.0
2025-05-09 12:25:00,134.67,134.72,134.58,134.63,8484.0,134.67,134.72,134.58,134.63,8484.0
2025-05-09 12:30:00,134.6,134.63,134.45,134.51,11071.0,134.6,134.63,134.45,134.51,11071.0
2025-05-09 12:35:00,134.52,134.66,134.48,134.58,33594.0,134.52,134.66,134.48,134.58,33594.0
2025-05-09 12:40:00,134.57,134.59,134.44,134.44,7541.0,134.57,134.59,134.44,134.44,7541.0
2025-05-09 12:45:00,134.41,134.54,134.41,134.48,13175.0,134.41,134.54,134.41,134.48,13175.0
2025-05-09 12:50:00,134.46,134.46,134.37,134.44,14720.0,134.46,134.46,134.37,134.44,14720.0
2025-05-09 12:55:00,134.44,134.45,134.32,134.4,14826.0,134.44,134.45,134.32,134.4,14826.0
2025-05-09 13:00:00,134.42,134.47,134.39,134.41,18163.0,134.42,134.47,134.39,134.41,18163.0
2025-05-09 13:05:00,134.4,134.4,134.29,134.39,28254.0,134.4,134.4,134.29,134.39,28254.0
2025-05-09 13:10:00,134.4,134.41,134.22,134.24,22358.0,134.4,134.41,134.22,134.24,22358.0
2025-05-09 13:15:00,134.22,134.29,134.19,134.28,29003.0,134.22,134.29,134.19,134.28,29003.0
2025-05-09 13:20:00,134.27,134.27,133.87,133.91,24943.0,134.27,134.27,133.87,133.91,24943.0
2025-05-09 13:25:00,133.94,133.95,133.75,133.75,7958.0,133.94,133.95,133.75,133.75,7958.0
2025-05-09 13:30:00,133.74,133.85,133.69,133.77,16190.0,133.74,133.85,133.69,133.77,16190.0
2025-05-09 13:35:00,133.77,133.87,133.71,133.81,11045.0,133.77,133.87,133.71,133.81,11045.0
2025-05-09 13:40:00,133.81,133.94,133.81,133.91,27133.0,133.81,133.94,133.81,133.91,27133.0
2025-05-09 13:45:00,133.9,133.98,133.89,133.92,10638.0,133.9,133.98,133.89,133.92,10638.0
2025-05-09 13:50:00,133.93,133.98,133.82,133.97,35393.0,133.93,133.98,133.82,133.97,35393.0
2025-05-09 13:55:00,133.95,134.14,133.94,134.13,18158.0,133.95,134.14,133.94,134.13,18158.0
2025-05-09 14:00:00,134.12,134.2,134.01,134.03,10184.0,134.12,134.2,134.01,134.03,10184.0
2025-05-09 14:05:00,134.04,134.07,133.93,133.93,8621.0,134.04,134.07,133.93,133.93,8621.0
2025-05-09 14:10:00,133.93,133.98,133.86,133.94,13781.0,133.93,133.98,133.86,133.94,13781.0
2025-05-09 14:15:00,133.93,133.95,133.77,133.91,52221.0,133.93,133.95,133.77,133.91,52221.0
2025-05-09 14:20:00,133.93,134.01,133.78,133.88,28328.0,133.93,134.01,133.78,133.88,28328.0
2025-05-09 14:25:00,133.89,133.89,133.68,133.69,18428.0,133.89,133.89,133.68,133.69,18428.0
2025-05-09 14:30:00,133.69,133.73,133.62,133.73,28515.0,133.69,133.73,133.62,133.73,28515.0
2025-05-09 14:35:00,133.69,133.76,133.58,133.76,21091.0,133.69,133.76,133.58,133.76,21091.0
2025-05-09 14:40:00,133.77,133.9,133.76,133.86,28521.0,133.77,133.9,133.76,133.86,28521.0
2025-05-09 14:45:00,133.81,134.03,133.81,134.0,23558.0,133.81,134.03,133.81,134.0,23558.0
2025-05-09 14:50:00,134.03,134.06,133.95,134.05,45989.0,134.03,134.06,133.95,134.05,45989.0
2025-05-09 14:55:00,134.04,134.05,133.96,134.02,48458.0,134.04,134.05,133.96,134.02,48458.0
2025-05-09 15:00:00,134.04,134.16,134.03,134.14,14332.0,134.04,134.16,134.03,134.14,14332.0
2025-05-09 15:05:00,134.16,134.27,134.12,134.23,27198.0,134.16,134.27,134.12,134.23,27198.0
2025-05-09 15:10:00,134.25,134.29,134.09,134.13,16086.0,134.25,134.29,134.09,134.13,16086.0
2025-05-09 15:15:00,134.16,134.22,134.1,134.22,21291.0,134.16,134.22,134.1,134.22,21291.0
2025-05-09 15:20:00,134.22,134.23,134.02,134.11,31344.0,134.22,134.23,134.02,134.11,31344.0
2025-05-09 15:25:00,134.11,134.13,133.95,134.08,438633.0,134.11,134.13,133.95,134.08,438633.0
2025-05-09 15:30:00,134.06,134.07,133.73,133.78,59126.0,134.06,134.07,133.73,133.78,59126.0
2025-05-09 15:35:00,133.78,133.82,133.71,133.72,19801.0,133.78,133.82,133.71,133.72,19801.0
2025-05-09 15:40:00,133.72,133.74,133.62,133.67,31613.0,133.72,133.74,133.62,133.67,31613.0
2025-05-09 15:45:00,133.67,133.72,133.56,133.7,47577.0,133.67,133.72,133.56,133.7,47577.0
2025-05-09 15:50:00,133.7,133.77,133.43,133.55,64147.0,133.7,133.77,133.43,133.55,64147.0
2025-05-09 15:55:00,133.54,133.54,133.19,133.25,296126.0,133.54,133.54,133.19,133.25,296126.0
2025-05-12 09:30:00,131.79,132.42,130.1,131.61,210336.0,131.79,132.42,130.1,131.61,210336.0
2025-05-12 09:35:00,131.42,132.34,131.29,132.26,66462.0,131.42,132.34,131.29,132.26,66462.0
2025-05-12 09:40:00,132.25,132.84,132.05,132.66,52095.0,132.25,132.84,132.05,132.66,52095.0
2025-05-12 09:45:00,132.59,133.19,132.54,133.04,27317.0,132.59,133.19,132.54,133.04,27317.0
2025-05-12 09:50:00,132.98,133.19,132.65,133.11,43531.0,132.98,133.19,132.65,133.11,43531.0
2025-05-12 09:55:00,133.18,133.25,132.65,132.65,51959.0,133.18,133.25,132.65,132.65,51959.0
2025-05-12 10:00:00,132.72,132.84,132.51,132.63,36381.0,132.72,132.84,132.51,132.63,36381.0
2025-05-12 10:05:00,132.65,132.73,132.28,132.39,31183.0,132.65,132.73,132.28,132.39,31183.0
2025-05-12 10:10:00,132.43,132.93,132.21,132.85,47513.0,132.43,132.93,132.21,132.85,47513.0
2025-05-12 10:15:00,132.88,133.07,132.81,132.97,53947.0,132.88,133.07,132.81,132.97,53947.0
2025-05-12 10:20:00,132.97,133.04,132.6,132.8,25778.0,132.97,133.04,132.6,132.8,25778.0
2025-05-12 10:25:00,132.85,133.04,132.79,132.96,30062.0,132.85,133.04,132.79,132.96,30062.0
2025-05-12 10:30:00,132.92,132.96,132.56,132.58,40797.0,132.92,132.96,132.56,132.58,40797.0
2025-05-12 10:35:00,132.66,133.03,132.65,133.03,26571.0,132.66,133.03,132.65,133.03,26571.0
2025-05-12 10:40:00,133.05,133.31,132.93,133.31,31246.0,133.05,133.31,132.93,133.31,31246.0
2025-05-12 10:45:00,133.34,133.43,133.2,133.33,31973.0,133.34,133.43,133.2,133.33,31973.0
2025-05-12 10:50:00,133.33,133.52,133.2,133.51,22737.0,133.33,133.52,133.2,133.51,22737.0
2025-05-12 10:55:00,133.52,133.66,133.4,133.52,30406.0,133.52,133.66,133.4,133.52,30406.0
2025-05-12 11:00:00,133.5,133.62,133.37,133.46,21160.0,133.5,133.62,133.37,133.46,21160.0
2025-05-12 11:05:00,133.46,133.58,133.41,133.49,17823.0,133.46,133.58,133.41,133.49,17823.0
2025-05-12 11:10:00,133.54,133.64,133.42,133.51,14259.0,133.54,133.64,133.42,133.51,14259.0
2025-05-12 11:15:00,133.53,133.62,133.39,133.47,16047.0,133.53,133.62,133.39,133.47,16047.0
2025-05-12 11:20:00,133.42,133.42,133.14,133.22,10705.0,133.42,133.42,133.14,133.22,10705.0
2025-05-12 11:25:00,133.22,133.41,133.13,133.28,22420.0,133.22,133.41,133.13,133.28,22420.0
2025-05-12 11:30:00,133.28,133.31,133.07,133.16,27200.0,133.28,133.31,133.07,133.16,27200.0
2025-05-12 11:35:00,133.16,133.17,132.7,132.78,17019.0,133.16,133.17,132.7,132.78,17019.0
2025-05-12 11:40:00,132.75,132.75,132.56,132.6,13261.0,132.75,132.75,132.56,132.6,13261.0
2025-05-12 11:45:00,132.61,132.67,132.52,132.55,11462.0,132.61,132.67,132.52,132.55,11462.0
2025-05-12 11:50:00,132.57,132.57,132.44,132.48,22523.0,132.57,132.57,132.44,132.48,22523.0
2025-05-12 11:55:00,132.5,132.59,132.33,132.41,30941.0,132.5,132.59,132.33,132.41,30941.0
2025-05-12 12:00:00,132.39,132.46,132.25,132.35,18680.0,132.39,132.46,132.25,132.35,18680.0
2025-05-12 12:05:00,132.38,132.53,132.37,132.53,17517.0,132.38,132.53,132.37,132.53,17517.0
2025-05-12 12:10:00,132.53,132.53,132.33,132.39,12874.0,132.53,132.53,132.33,132.39,12874.0
2025-05-12 12:15:00,132.37,132.54,132.3,132.5,17681.0,132.37,132.54,132.3,132.5,17681.0
2025-05-12 12:20:00,132.48,132.78,132.46,132.78,18222.0,132.48,132.78,132.46,132.78,18222.0
2025-05-12 12:25:00,132.77,132.8,132.69,132.72,17006.0,132.77,132.8,132.69,132.72,17006.0
2025-05-12 12:30:00,132.72,132.8,132.71,132.77,10247.0,132.72,132.8,132.71,132.77,10247.0
2025-05-12 12:35:00,132.76,132.76,132.53,132.57,11947.0,132.76,132.76,132.53,132.57,11947.0
2025-05-12 12:40:00,132.57,132.62,132.47,132.56,17751.0,132.57,132.62,132.47,132.56,17751.0
2025-05-12 12:45:00,132.57,132.69,132.49,132.66,20702.0,132.57,132.69,132.49,132.66,20702.0
2025-05-12 12:50:00,132.66,132.69,132.52,132.62,14946.0,132.66,132.69,132.52,132.62,14946.0
2025-05-12 12:55:00,132.62,132.65,132.49,132.53,22738.0,132.62,132.65,132.49,132.53,22738.0
2025-05-12 13:00:00,132.51,132.69,132.5,132.69,10403.0,132.51,132.69,132.5,132.69,10403.0
2025-05-12 13:05:00,132.69,132.92,132.65,132.82,24433.0,132.69,132.92,132.65,132.82,24433.0
2025-05-12 13:10:00,132.8,132.81,132.69,132.75,19829.0,132.8,132.81,132.69,132.75,19829.0
2025-05-12 13:15:00,132.76,132.77,132.64,132.65,16046.0,132.76,132.77,132.64,132.65,16046.0
2025-05-12 13:20:00,132.67,132.69,132.53,132.56,16405.0,132.67,132.69,132.53,132.56,16405.0
2025-05-12 13:25:00,132.59,132.62,132.48,132.57,10983.0,132.59,132.62,132.48,132.57,10983.0
2025-05-12 13:30:00,132.56,132.66,132.51,132.55,12783.0,132.56,132.66,132.51,132.55,12783.0
2025-05-12 13:35:00,132.55,132.66,132.46,132.66,14788.0,132.55,132.66,132.46,132.66,14788.0
2025-05-12 13:40:00,132.61,132.64,132.54,132.61,13305.0,132.61,132.64,132.54,132.61,13305.0
2025-05-12 13:45:00,132.62,132.72,132.59,132.59,19595.0,132.62,132.72,132.59,132.59,19595.0
2025-05-12 13:50:00,132.61,132.64,132.46,132.51,11063.0,132.61,132.64,132.46,132.51,11063.0
2025-05-12 13:55:00,132.49,132.6,132.49,132.51,15914.0,132.49,132.6,132.49,132.51,15914.0
2025-05-12 14:00:00,132.51,132.68,132.49,132.67,15558.0,132.51,132.68,132.49,132.67,15558.0
2025-05-12 14:05:00,132.67,132.76,132.65,132.69,16427.0,132.67,132.76,132.65,132.69,16427.0
2025-05-12 14:10:00,132.64,132.67,132.5,132.56,11960.0,132.64,132.67,132.5,132.56,11960.0
2025-05-12 14:15:00,132.54,132.62,132.47,132.54,17369.0,132.54,132.62,132.47,132.54,17369.0
2025-05-12 14:20:00,132.52,132.56,132.43,132.44,15878.0,132.52,132.56,132.43,132.44,15878.0
2025-05-12 14:25:00,132.45,132.49,132.22,132.22,31888.0,132.45,132.49,132.22,132.22,31888.0
2025-05-12 14:30:00,132.26,132.33,132.13,132.14,31304.0,132.26,132.33,132.13,132.14,31304.0
2025-05-12 14:35:00,132.13,132.21,132.02,132.07,25861.0,132.13,132.21,132.02,132.07,25861.0
2025-05-12 14:40:00,132.04,132.11,131.89,131.95,30538.0,132.04,132.11,131.89,131.95,30538.0
2025-05-12 14:45:00,131.94,131.97,131.76,131.78,27075.0,131.94,131.97,131.76,131.78,27075.0
2025-05-12 14:50:00,131.78,131.84,131.71,131.74,26755.0,131.78,131.84,131.71,131.74,26755.0
2025-05-12 14:55:00,131.77,131.9,131.74,131.83,31190.0,131.77,131.9,131.74,131.83,31190.0
2025-05-12 15:00:00,131.86,132.0,131.82,131.86,40398.0,131.86,132.0,131.82,131.86,40398.0
2025-05-12 15:05:00,131.85,131.97,131.81,131.85,40831.0,131.85,131.97,131.81,131.85,40831.0
2025-05-12 15:10:00,131.85,131.89,131.73,131.74,58832.0,131.85,131.89,131.73,131.74,58832.0
2025-05-12 15:15:00,131.74,131.86,131.67,131.84,59120.0,131.74,131.86,131.67,131.84,59120.0
2025-05-12 15:20:00,131.86,131.97,131.79,131.94,44464.0,131.86,131.97,131.79,131.94,44464.0
2025-05-12 15:25:00,131.95,132.08,131.92,132.02,50383.0,131.95,132.08,131.92,132.02,50383.0
2025-05-12 15:30:00,132.03,132.1,131.94,131.95,56904.0,132.03,132.1,131.94,131.95,56904.0
2025-05-12 15:35:00,131.96,132.04,131.85,131.86,45027.0,131.96,132.04,131.85,131.86,45027.0
2025-05-12 15:40:00,131.86,131.93,131.77,131.78,53584.0,131.86,131.93,131.77,131.78,53584.0
2025-05-12 15:45:00,131.76,131.95,131.74,131.94,69372.0,131.76,131.95,131.74,131.94,69372.0
2025-05-12 15:50:00,131.94,131.97,131.79,131.9,88330.0,131.94,131.97,131.79,131.9,88330.0
2025-05-12 15:55:00,131.9,132.13,131.72,132.02,429121.0,131.9,132.13,131.72,132.02,429121.0
2025-05-13 09:30:00,131.75,131.75,130.77,130.99,112113.0,131.75,131.75,130.77,130.99,112113.0
2025-05-13 09:35:00,130.99,131.42,130.78,131.09,32855.0,130.99,131.42,130.78,131.09,32855.0
2025-05-13 09:40:00,131.03,131.21,130.85,131.1,39819.0,131.03,131.21,130.85,131.1,39819.0
2025-05-13 09:45:00,131.1,131.12,130.82,130.91,35070.0,131.1,131.12,130.82,130.91,35070.0
2025-05-13 09:50:00,130.88,130.91,130.13,130.59,151011.0,130.88,130.91,130.13,130.59,151011.0
2025-05-13 09:55:00,130.59,130.91,130.44,130.76,43916.0,130.59,130.91,130.44,130.76,43916.0
2025-05-13 10:00:00,130.82,131.01,130.69,130.84,37386.0,130.82,131.01,130.69,130.84,37386.0
2025-05-13 10:05:00,130.83,130.99,130.67,130.88,27836.0,130.83,130.99,130.67,130.88,27836.0
2025-05-13 10:10:00,130.88,131.18,130.88,131.14,33822.0,130.88,131.18,130.88,131.14,33822.0
2025-05-13 10:15:00,131.11,131.14,130.86,130.91,26524.0,131.11,131.14,130.86,130.91,26524.0
2025-05-13 10:20:00,130.91,131.03,130.8,130.84,75623.0,130.91,131.03,130.8,130.84,75623.0
2025-05-13 10:25:00,130.83,130.9,130.69,130.71,34069.0,130.83,130.9,130.69,130.71,34069.0
2025-05-13 10:30:00,130.74,130.81,130.67,130.71,27984.0,130.74,130.81,130.67,130.71,27984.0
2025-05-13 10:35:00,130.74,130.79,130.53,130.62,30952.0,130.74,130.79,130.53,130.62,30952.0
2025-05-13 10:40:00,130.62,130.77,130.59,130.71,16434.0,130.62,130.77,130.59,130.71,16434.0
2025-05-13 10:45:00,130.71,130.8,130.6,130.62,28142.0,130.71,130.8,130.6,130.62,28142.0
2025-05-13 10:50:00,130.64,130.75,130.49,130.52,50973.0,130.64,130.75,130.49,130.52,50973.0
2025-05-13 10:55:00,130.52,130.56,130.3,130.32,40483.0,130.52,130.56,130.3,130.32,40483.0
2025-05-13 11:00:00,130.32,130.39,130.23,130.31,52406.0,130.32,130.39,130.23,130.31,52406.0
2025-05-13 11:05:00,130.27,130.36,130.13,130.17,47727.0,130.27,130.36,130.13,130.17,47727.0
2025-05-13 11:10:00,130.19,130.3,130.05,130.05,44457.0,130.19,130.3,130.05,130.05,44457.0
2025-05-13 11:15:00,130.07,130.09,129.94,130.0,23176.0,130.07,130.09,129.94,130.0,23176.0
2025-05-13 11:20:00,130.0,130.07,129.89,130.07,24927.0,130.0,130.07,129.89,130.07,24927.0
2025-05-13 11:25:00,130.07,130.14,129.93,129.99,31252.0,130.07,130.14,129.93,129.99,31252.0
2025-05-13 11:30:00,129.98,130.26,129.97,130.12,59274.0,129.98,130.26,129.97,130.12,59274.0
2025-05-13 11:35:00,130.12,130.16,129.72,129.75,18616.0,130.12,130.16,129.72,129.75,18616.0
2025-05-13 11:40:00,129.77,129.91,129.77,129.84,13591.0,129.77,129.91,129.77,129.84,13591.0
2025-05-13 11:45:00,129.84,129.87,129.59,129.68,31453.0,129.84,129.87,129.59,129.68,31453.0
2025-05-13 11:50:00,129.64,129.64,129.44,129.49,30953.0,129.64,129.64,129.44,129.49,30953.0
2025-05-13 11:55:00,129.49,129.69,129.48,129.6,26114.0,129.49,129.69,129.48,129.6,26114.0
2025-05-13 12:00:00,129.59,129.75,129.55,129.75,21650.0,129.59,129.75,129.55,129.75,21650.0
2025-05-13 12:05:00,129.74,129.83,129.69,129.71,21290.0,129.74,129.83,129.69,129.71,21290.0
2025-05-13 12:10:00,129.71,129.8,129.68,129.79,12325.0,129.71,129.8,129.68,129.79,12325.0
2025-05-13 12:15:00,129.79,129.93,129.74,129.8,16251.0,129.79,129.93,129.74,129.8,16251.0
2025-05-13 12:20:00,129.81,129.88,129.78,129.85,8787.0,129.81,129.88,129.78,129.85,8787.0
2025-05-13 12:25:00,129.81,129.98,129.8,129.9,10656.0,129.81,129.98,129.8,129.9,10656.0
2025-05-13 12:30:00,129.89,129.94,129.84,129.86,16203.0,129.89,129.94,129.84,129.86,16203.0
2025-05-13 12:35:00,129.88,129.9,129.78,129.86,10140.0,129.88,129.9,129.78,129.86,10140.0
2025-05-13 12:40:00,129.86,129.86,129.71,129.73,10699.0,129.86,129.86,129.71,129.73,10699.0
2025-05-13 12:45:00,129.75,129.78,129.63,129.64,14857.0,129.75,129.78,129.63,129.64,14857.0
2025-05-13 12:50:00,129.62,129.62,129.53,129.54,25293.0,129.62,129.62,129.53,129.54,25293.0
2025-05-13 12:55:00,129.55,129.72,129.55,129.64,82644.0,129.55,129.72,129.55,129.64,82644.0
2025-05-13 13:00:00,129.61,129.64,129.48,129.52,37806.0,129.61,129.64,129.48,129.52,37806.0
2025-05-13 13:05:00,129.49,129.6,129.47,129.5,34426.0,129.49,129.6,129.47,129.5,34426.0
2025-05-13 13:10:00,129.5,129.55,129.44,129.47,21944.0,129.5,129.55,129.44,129.47,21944.0
2025-05-13 13:15:00,129.48,129.7,129.48,129.66,32078.0,129.48,129.7,129.48,129.66,32078.0
2025-05-13 13:20:00,129.68,129.95,129.66,129.95,32019.0,129.68,129.95,129.66,129.95,32019.0
2025-05-13 13:25:00,129.93,130.03,129.79,129.8,23375.0,129.93,130.03,129.79,129.8,23375.0
2025-05-13 13:30:00,129.79,129.89,129.77,129.86,38647.0,129.79,129.89,129.77,129.86,38647.0
2025-05-13 13:35:00,129.84,129.85,129.66,129.68,16533.0,129.84,129.85,129.66,129.68,16533.0
2025-05-13 13:40:00,129.68,129.84,129.66,129.75,27764.0,129.68,129.84,129.66,129.75,27764.0
2025-05-13 13:45:00,129.75,129.81,129.71,129.78,17816.0,129.75,129.81,129.71,129.78,17816.0
2025-05-13 13:50:00,129.79,129.83,129.55,129.67,47251.0,129.79,129.83,129.55,129.67,47251.0
2025-05-13 13:55:00,129.67,129.67,129.55,129.62,33254.0,129.67,129.67,129.55,129.62,33254.0
2025-05-13 14:00:00,129.63,129.74,129.57,129.68,39599.0,129.63,129.74,129.57,129.68,39599.0
2025-05-13 14:05:00,129.68,129.85,129.67,129.74,43572.0,129.68,129.85,129.67,129.74,43572.0
2025-05-13 14:10:00,129.77,129.77,129.68,129.69,23636.0,129.77,129.77,129.68,129.69,23636.0
2025-05-13 14:15:00,129.69,129.71,129.6,129.61,23743.0,129.69,129.71,129.6,129.61,23743.0
2025-05-13 14:20:00,129.62,129.63,129.52,129.53,15277.0,129.62,129.63,129.52,129.53,15277.0
2025-05-13 14:25:00,129.53,129.55,129.37,129.37,23586.0,129.53,129.55,129.37,129.37,23586.0
2025-05-13 14:30:00,129.37,129.47,129.37,129.44,26449.0,129.37,129.47,129.37,129.44,26449.0
2025-05-13 14:35:00,129.4,129.48,129.36,129.46,20033.0,129.4,129.48,129.36,129.46,20033.0
2025-05-13 14:40:00,129.44,129.49,129.38,129.49,26703.0,129.44,129.49,129.38,129.49,26703.0
2025-05-13 14:45:00,129.49,129.54,129.43,129.47,22162.0,129.49,129.54,129.43,129.47,22162.0
2025-05-13 14:50:00,129.48,129.56,129.4,129.41,25133.0,129.48,129.56,129.4,129.41,25133.0
2025-05-13 14:55:00,129.4,129.57,129.35,129.57,71911.0,129.4,129.57,129.35,129.57,71911.0
2025-05-13 15:00:00,129.53,129.54,129.34,129.34,29076.0,129.53,129.54,129.34,129.34,29076.0
2025-05-13 15:05:00,129.33,129.4,129.21,129.32,47245.0,129.33,129.4,129.21,129.32,47245.0
2025-05-13 15:10:00,129.32,129.49,129.3,129.48,54337.0,129.32,129.49,129.3,129.48,54337.0
2025-05-13 15:15:00,129.49,129.51,129.29,129.36,40866.0,129.49,129.51,129.29,129.36,40866.0
2025-05-13 15:20:00,129.35,129.43,129.3,129.39,31017.0,129.35,129.43,129.3,129.39,31017.0
2025-05-13 15:25:00,129.39,129.45,129.36,129.4,27996.0,129.39,129.45,129.36,129.4,27996.0
2025-05-13 15:30:00,129.4,129.44,129.3,129.36,36610.0,129.4,129.44,129.3,129.36,36610.0
2025-05-13 15:35:00,129.34,129.38,129.25,129.32,72676.0,129.34,129.38,129.25,129.32,72676.0
2025-05-13 15:40:00,129.33,129.48,129.31,129.41,53947.0,129.33,129.48,129.31,129.41,53947.0
2025-05-13 15:45:00,129.41,129.53,129.32,129.34,78166.0,129.41,129.53,129.32,129.34,78166.0
2025-05-13 15:50:00,129.34,129.35,128.96,128.96,132422.0,129.34,129.35,128.96,128.96,132422.0
2025-05-13 15:55:00,128.95,129.19,128.92,129.0,459486.0,128.95,129.19,128.92,129.0,459486.0
2025-05-14 09:30:00,129.3,129.97,129.05,129.61,125534.0,129.3,129.97,129.05,129.61,125534.0
2025-05-14 09:35:00,129.69,130.14,129.57,129.86,70552.0,129.69,130.14,129.57,129.86,70552.0
2025-05-14 09:40:00,129.83,130.14,129.51,129.57,58506.0,129.83,130.14,129.51,129.57,58506.0
2025-05-14 09:45:00,129.55,129.76,129.47,129.72,21553.0,129.55,129.76,129.47,129.72,21553.0
2025-05-14 09:50:00,129.72,129.94,129.47,129.58,53934.0,129.72,129.94,129.47,129.58,53934.0
2025-05-14 09:55:00,129.6,129.97,129.59,129.83,16056.0,129.6,129.97,129.59,129.83,16056.0
2025-05-14 10:00:00,129.81,129.92,129.38,129.47,36356.0,129.81,129.92,129.38,129.47,36356.0
2025-05-14 10:05:00,129.51,129.55,129.16,129.19,15604.0,129.51,129.55,129.16,129.19,15604.0
2025-05-14 10:10:00,129.22,129.29,128.93,128.98,13021.0,129.22,129.29,128.93,128.98,13021.0
2025-05-14 10:15:00,128.97,128.98,128.87,128.93,9474.0,128.97,128.98,128.87,128.93,9474.0
2025-05-14 10:20:00,128.93,129.03,128.86,128.99,20733.0,128.93,129.03,128.86,128.99,20733.0
2025-05-14 10:25:00,128.95,128.96,128.84,128.9,6770.0,128.95,128.96,128.84,128.9,6770.0
2025-05-14 10:30:00,128.89,129.07,128.84,128.88,13424.0,128.89,129.07,128.84,128.88,13424.0
2025-05-14 10:35:00,128.86,129.02,128.77,129.02,17768.0,128.86,129.02,128.77,129.02,17768.0
2025-05-14 10:40:00,129.0,129.08,128.9,129.01,11772.0,129.0,129.08,128.9,129.01,11772.0
2025-05-14 10:45:00,129.0,129.04,128.88,129.03,23024.0,129.0,129.04,128.88,129.03,23024.0
2025-05-14 10:50:00,129.06,129.12,128.98,129.08,10314.0,129.06,129.12,128.98,129.08,10314.0
2025-05-14 10:55:00,129.11,129.22,129.08,129.17,17776.0,129.11,129.22,129.08,129.17,17776.0
2025-05-14 11:00:00,129.19,129.3,129.04,129.04,22008.0,129.19,129.3,129.04,129.04,22008.0
2025-05-14 11:05:00,129.05,129.05,128.91,128.91,14054.0,129.05,129.05,128.91,128.91,14054.0
2025-05-14 11:10:00,128.96,129.12,128.93,129.0,28574.0,128.96,129.12,128.93,129.0,28574.0
2025-05-14 11:15:00,128.98,129.05,128.92,129.0,16373.0,128.98,129.05,128.92,129.0,16373.0
2025-05-14 11:20:00,129.02,129.28,128.98,129.22,20674.0,129.02,129.28,128.98,129.22,20674.0
2025-05-14 11:25:00,129.22,129.43,129.22,129.37,13967.0,129.22,129.43,129.22,129.37,13967.0
2025-05-14 11:30:00,129.37,129.46,129.3,129.38,11792.0,129.37,129.46,129.3,129.38,11792.0
2025-05-14 11:35:00,129.41,129.43,129.28,129.28,11372.0,129.41,129.43,129.28,129.28,11372.0
2025-05-14 11:40:00,129.28,129.34,129.18,129.19,15057.0,129.28,129.34,129.18,129.19,15057.0
2025-05-14 11:45:00,129.17,129.23,129.09,129.19,13917.0,129.17,129.23,129.09,129.19,13917.0
2025-05-14 11:50:00,129.18,129.22,129.12,129.18,6520.0,129.18,129.22,129.12,129.18,6520.0
2025-05-14 11:55:00,129.15,129.21,129.1,129.2,12542.0,129.15,129.21,129.1,129.2,12542.0
2025-05-14 12:00:00,129.21,129.22,129.09,129.18,16876.0,129.21,129.22,129.09,129.18,16876.0
2025-05-14 12:05:00,129.21,129.24,129.15,129.16,12933.0,129.21,129.24,129.15,129.16,12933.0
2025-05-14 12:10:00,129.16,129.16,128.97,129.05,17286.0,129.16,129.16,128.97,129.05,17286.0
2025-05-14 12:15:00,129.03,129.05,129.0,129.02,18155.0,129.03,129.05,129.0,129.02,18155.0
2025-05-14 12:20:00,129.03,129.06,128.95,128.95,18626.0,129.03,129.06,128.95,128.95,18626.0
2025-05-14 12:25:00,128.95,128.98,128.79,128.79,18106.0,128.95,128.98,128.79,128.79,18106.0
2025-05-14 12:30:00,128.81,128.81,128.71,128.73,21561.0,128.81,128.81,128.71,128.73,21561.0
2025-05-14 12:35:00,128.75,128.82,128.68,128.68,11916.0,128.75,128.82,128.68,128.68,11916.0
2025-05-14 12:40:00,128.68,128.69,128.59,128.6,11041.0,128.68,128.69,128.59,128.6,11041.0
2025-05-14 12:45:00,128.6,128.68,128.57,128.64,16554.0,128.6,128.68,128.57,128.64,16554.0
2025-05-14 12:50:00,128.64,128.69,128.6,128.69,13528.0,128.64,128.69,128.6,128.69,13528.0
2025-05-14 12:55:00,128.7,128.74,128.61,128.66,34435.0,128.7,128.74,128.61,128.66,34435.0
2025-05-14 13:00:00,128.62,128.65,128.52,128.56,18179.0,128.62,128.65,128.52,128.56,18179.0
2025-05-14 13:05:00,128.58,128.6,128.52,128.57,31386.0,128.58,128.6,128.52,128.57,31386.0
2025-05-14 13:10:00,128.57,128.74,128.54,128.6,14653.0,128.57,128.74,128.54,128.6,14653.0
2025-05-14 13:15:00,128.59,128.83,128.59,128.79,65804.0,128.59,128.83,128.59,128.79,65804.0
2025-05-14 13:20:00,128.78,128.91,128.71,128.74,40207.0,128.78,128.91,128.71,128.74,40207.0
2025-05-14 13:25:00,128.75,128.91,128.73,128.79,87485.0,128.75,128.91,128.73,128.79,87485.0
2025-05-14 13:30:00,128.78,128.78,128.58,128.58,27661.0,128.78,128.78,128.58,128.58,27661.0
2025-05-14 13:35:00,128.6,128.67,128.58,128.64,14436.0,128.6,128.67,128.58,128.64,14436.0
2025-05-14 13:40:00,128.65,128.68,128.54,128.54,24228.0,128.65,128.68,128.54,128.54,24228.0
2025-05-14 13:45:00,128.5,128.52,128.4,128.5,61163.0,128.5,128.52,128.4,128.5,61163.0
2025-05-14 13:50:00,128.51,128.63,128.43,128.62,34432.0,128.51,128.63,128.43,128.62,34432.0
2025-05-14 13:55:00,128.62,128.62,128.51,128.59,17169.0,128.62,128.62,128.51,128.59,17169.0
2025-05-14 14:00:00,128.58,128.62,128.51,128.52,10834.0,128.58,128.62,128.51,128.52,10834.0
2025-05-14 14:05:00,128.5,128.63,128.49,128.56,29338.0,128.5,128.63,128.49,128.56,29338.0
2025-05-14 14:10:00,128.56,128.56,128.41,128.43,10140.0,128.56,128.56,128.41,128.43,10140.0
2025-05-14 14:15:00,128.43,128.5,128.36,128.47,19943.0,128.43,128.5,128.36,128.47,19943.0
2025-05-14 14:20:00,128.5,128.59,128.45,128.57,46504.0,128.5,128.59,128.45,128.57,46504.0
2025-05-14 14:25:00,128.56,128.59,128.41,128.41,19114.0,128.56,128.59,128.41,128.41,19114.0
2025-05-14 14:30:00,128.42,128.68,128.42,128.63,46905.0,128.42,128.68,128.42,128.63,46905.0
2025-05-14 14:35:00,128.64,128.71,128.58,128.62,34974.0,128.64,128.71,128.58,128.62,34974.0
2025-05-14 14:40:00,128.61,128.63,128.55,128.59,18057.0,128.61,128.63,128.55,128.59,18057.0
2025-05-14 14:45:00,128.59,128.66,128.56,128.57,26046.0,128.59,128.66,128.56,128.57,26046.0
2025-05-14 14:50:00,128.57,128.57,128.5,128.53,26990.0,128.57,128.57,128.5,128.53,26990.0
2025-05-14 14:55:00,128.52,128.57,128.47,128.56,20822.0,128.52,128.57,128.47,128.56,20822.0
2025-05-14 15:00:00,128.56,128.57,128.36,128.41,22734.0,128.56,128.57,128.36,128.41,22734.0
2025-05-14 15:05:00,128.4,128.43,128.31,128.4,10414.0,128.4,128.43,128.31,128.4,10414.0
2025-05-14 15:10:00,128.4,128.45,128.36,128.37,12830.0,128.4,128.45,128.36,128.37,12830.0
2025-05-14 15:15:00,128.38,128.43,128.31,128.34,17195.0,128.38,128.43,128.31,128.34,17195.0
2025-05-14 15:20:00,128.33,128.35,128.19,128.24,42076.0,128.33,128.35,128.19,128.24,42076.0
2025-05-14 15:25:00,128.25,128.45,128.21,128.42,20429.0,128.25,128.45,128.21,128.42,20429.0
2025-05-14 15:30:00,128.43,128.51,128.42,128.46,19115.0,128.43,128.51,128.42,128.46,19115.0
2025-05-14 15:35:00,128.46,128.51,128.42,128.45,25857.0,128.46,128.51,128.42,128.45,25857.0
2025-05-14 15:40:00,128.45,128.54,128.43,128.51,33848.0,128.45,128.54,128.43,128.51,33848.0
2025-05-14 15:45:00,128.5,128.57,128.44,128.56,41049.0,128.5,128.57,128.44,128.56,41049.0
2025-05-14 15:50:00,128.58,128.75,128.48,128.49,68415.0,128.58,128.75,128.48,128.49,68415.0
2025-05-14 15:55:00,128.52,128.62,128.39,128.55,434437.0,128.52,128.62,128.39,128.55,434437.0
2025-05-15 09:30:00,128.85,130.33,128.85,130.19,168579.0,128.85,130.33,128.85,130.19,168579.0
2025-05-15 09:35:00,130.13,130.62,129.92,130.58,79587.0,130.13,130.62,129.92,130.58,79587.0
2025-05-15 09:40:00,130.66,130.98,130.48,130.86,96706.0,130.66,130.98,130.48,130.86,96706.0
2025-05-15 09:45:00,130.87,131.04,130.76,130.84,98502.0,130.87,131.04,130.76,130.84,98502.0
2025-05-15 09:50:00,130.86,131.44,130.78,131.44,88410.0,130.86,131.44,130.78,131.44,88410.0
2025-05-15 09:55:00,131.43,131.67,131.25,131.44,98551.0,131.43,131.67,131.25,131.44,98551.0
2025-05-15 10:00:00,131.44,131.82,131.37,131.74,102303.0,131.44,131.82,131.37,131.74,102303.0
2025-05-15 10:05:00,131.74,131.96,131.62,131.9,106213.0,131.74,131.96,131.62,131.9,106213.0
2025-05-15 10:10:00,131.92,132.02,131.61,132.01,79765.0,131.92,132.02,131.61,132.01,79765.0
2025-05-15 10:15:00,132.02,132.1,131.82,131.86,117590.0,132.02,132.1,131.82,131.86,117590.0
2025-05-15 10:20:00,131.89,132.1,131.88,131.99,74423.0,131.89,132.1,131.88,131.99,74423.0
2025-05-15 10:25:00,131.96,132.39,131.96,132.25,87470.0,131.96,132.39,131.96,132.25,87470.0
2025-05-15 10:30:00,132.24,132.4,132.09,132.3,95762.0,132.24,132.4,132.09,132.3,95762.0
2025-05-15 10:35:00,132.31,132.52,132.15,132.52,116058.0,132.31,132.52,132.15,132.52,116058.0
2025-05-15 10:40:00,132.47,132.5,131.95,132.08,146379.0,132.47,132.5,131.95,132.08,146379.0
2025-05-15 10:45:00,132.13,132.35,132.03,132.26,71813.0,132.13,132.35,132.03,132.26,71813.0
2025-05-15 10:50:00,132.26,132.26,132.02,132.03,76290.0,132.26,132.26,132.02,132.03,76290.0
2025-05-15 10:55:00,132.03,132.2,132.0,132.13,134157.0,132.03,132.2,132.0,132.13,134157.0
2025-05-15 11:00:00,132.13,132.43,132.0,132.41,77328.0,132.13,132.43,132.0,132.41,77328.0
2025-05-15 11:05:00,132.42,132.54,132.26,132.28,68002.0,132.42,132.54,132.26,132.28,68002.0
2025-05-15 11:10:00,132.25,132.45,132.25,132.39,22178.0,132.25,132.45,132.25,132.39,22178.0
2025-05-15 11:15:00,132.38,132.48,132.33,132.36,31861.0,132.38,132.48,132.33,132.36,31861.0
2025-05-15 11:20:00,132.36,132.47,132.22,132.3,26102.0,132.36,132.47,132.22,132.3,26102.0
2025-05-15 11:25:00,132.3,132.38,132.05,132.09,27578.0,132.3,132.38,132.05,132.09,27578.0
2025-05-15 11:30:00,132.08,132.17,131.93,132.17,40032.0,132.08,132.17,131.93,132.17,40032.0
2025-05-15 11:35:00,132.17,132.24,131.99,132.01,59193.0,132.17,132.24,131.99,132.01,59193.0
2025-05-15 11:40:00,132.01,132.16,132.0,132.15,25106.0,132.01,132.16,132.0,132.15,25106.0
2025-05-15 11:45:00,132.16,132.18,132.08,132.14,18644.0,132.16,132.18,132.08,132.14,18644.0
2025-05-15 11:50:00,132.15,132.17,132.05,132.09,19100.0,132.15,132.17,132.05,132.09,19100.0
2025-05-15 11:55:00,132.09,132.26,132.06,132.26,39760.0,132.09,132.26,132.06,132.26,39760.0
2025-05-15 12:00:00,132.26,132.33,132.23,132.3,24482.0,132.26,132.33,132.23,132.3,24482.0
2025-05-15 12:05:00,132.31,132.48,132.26,132.35,36800.0,132.31,132.48,132.26,132.35,36800.0
2025-05-15 12:10:00,132.34,132.4,132.29,132.29,22811.0,132.34,132.4,132.29,132.29,22811.0
2025-05-15 12:15:00,132.29,132.34,132.14,132.17,25022.0,132.29,132.34,132.14,132.17,25022.0
2025-05-15 12:20:00,132.15,132.2,132.09,132.12,25531.0,132.15,132.2,132.09,132.12,25531.0
2025-05-15 12:25:00,132.12,132.13,132.04,132.05,21391.0,132.12,132.13,132.04,132.05,21391.0
2025-05-15 12:30:00,132.03,132.06,131.95,132.06,30699.0,132.03,132.06,131.95,132.06,30699.0
2025-05-15 12:35:00,132.07,132.07,131.98,132.02,16514.0,132.07,132.07,131.98,132.02,16514.0
2025-05-15 12:40:00,132.02,132.08,131.99,132.05,17287.0,132.02,132.08,131.99,132.05,17287.0
2025-05-15 12:45:00,132.05,132.17,132.03,132.17,36446.0,132.05,132.17,132.03,132.17,36446.0
2025-05-15 12:50:00,132.17,132.36,132.13,132.31,31332.0,132.17,132.36,132.13,132.31,31332.0
2025-05-15 12:55:00,132.31,132.48,132.31,132.47,16019.0,132.31,132.48,132.31,132.47,16019.0
2025-05-15 13:00:00,132.48,132.77,132.43,132.76,34113.0,132.48,132.77,132.43,132.76,34113.0
2025-05-15 13:05:00,132.75,132.88,132.74,132.78,44396.0,132.75,132.88,132.74,132.78,44396.0
2025-05-15 13:10:00,132.78,132.84,132.67,132.8,27932.0,132.78,132.84,132.67,132.8,27932.0
2025-05-15 13:15:00,132.8,132.8,132.61,132.69,17386.0,132.8,132.8,132.61,132.69,17386.0
2025-05-15 13:20:00,132.69,132.76,132.62,132.64,18966.0,132.69,132.76,132.62,132.64,18966.0
2025-05-15 13:25:00,132.66,132.72,132.55,132.63,24036.0,132.66,132.72,132.55,132.63,24036.0
2025-05-15 13:30:00,132.63,132.7,132.61,132.7,19412.0,132.63,132.7,132.61,132.7,19412.0
2025-05-15 13:35:00,132.69,132.69,132.47,132.49,30878.0,132.69,132.69,132.47,132.49,30878.0
2025-05-15 13:40:00,132.49,132.56,132.44,132.55,17540.0,132.49,132.56,132.44,132.55,17540.0
2025-05-15 13:45:00,132.56,132.67,132.54,132.66,22119.0,132.56,132.67,132.54,132.66,22119.0
2025-05-15 13:50:00,132.65,132.69,132.59,132.64,20086.0,132.65,132.69,132.59,132.64,20086.0
2025-05-15 13:55:00,132.62,132.69,132.56,132.68,18622.0,132.62,132.69,132.56,132.68,18622.0
2025-05-15 14:00:00,132.68,132.73,132.63,132.7,52714.0,132.68,132.73,132.63,132.7,52714.0
2025-05-15 14:05:00,132.71,132.73,132.55,132.68,20955.0,132.71,132.73,132.55,132.68,20955.0
2025-05-15 14:10:00,132.65,132.67,132.59,132.66,13064.0,132.65,132.67,132.59,132.66,13064.0
2025-05-15 14:15:00,132.66,132.79,132.64,132.77,17578.0,132.66,132.79,132.64,132.77,17578.0
2025-05-15 14:20:00,132.76,132.85,132.72,132.8,21491.0,132.76,132.85,132.72,132.8,21491.0
2025-05-15 14:25:00,132.78,132.92,132.74,132.88,24522.0,132.78,132.92,132.74,132.88,24522.0
2025-05-15 14:30:00,132.88,133.08,132.87,132.97,31290.0,132.88,133.08,132.87,132.97,31290.0
2025-05-15 14:35:00,132.98,133.08,132.97,133.0,31395.0,132.98,133.08,132.97,133.0,31395.0
2025-05-15 14:40:00,133.0,133.07,132.98,133.04,29834.0,133.0,133.07,132.98,133.04,29834.0
2025-05-15 14:45:00,133.03,133.1,133.01,133.05,27276.0,133.03,133.1,133.01,133.05,27276.0
2025-05-15 14:50:00,133.07,133.11,133.0,133.11,20669.0,133.07,133.11,133.0,133.11,20669.0
2025-05-15 14:55:00,133.11,133.25,133.06,133.2,40700.0,133.11,133.25,133.06,133.2,40700.0
2025-05-15 15:00:00,133.21,133.22,133.08,133.18,26268.0,133.21,133.22,133.08,133.18,26268.0
2025-05-15 15:05:00,133.18,133.21,133.03,133.03,26016.0,133.18,133.21,133.03,133.03,26016.0
2025-05-15 15:10:00,133.03,133.09,132.88,132.99,61190.0,133.03,133.09,132.88,132.99,61190.0
2025-05-15 15:15:00,132.99,133.27,132.94,133.24,51381.0,132.99,133.27,132.94,133.24,51381.0
2025-05-15 15:20:00,133.25,133.35,133.2,133.32,33516.0,133.25,133.35,133.2,133.32,33516.0
2025-05-15 15:25:00,133.32,133.36,133.23,133.32,37985.0,133.32,133.36,133.23,133.32,37985.0
2025-05-15 15:30:00,133.32,133.43,133.29,133.36,67071.0,133.32,133.43,133.29,133.36,67071.0
2025-05-15 15:35:00,133.36,133.38,133.23,133.36,39420.0,133.36,133.38,133.23,133.36,39420.0
2025-05-15 15:40:00,133.36,133.4,133.13,133.24,60264.0,133.36,133.4,133.13,133.24,60264.0
2025-05-15 15:45:00,133.24,133.36,133.16,133.31,41005.0,133.24,133.36,133.16,133.31,41005.0
2025-05-15 15:50:00,133.34,133.38,133.15,133.17,176075.0,133.34,133.38,133.15,133.17,176075.0
2025-05-15 15:55:00,133.15,133.39,133.09,133.38,368512.0,133.15,133.39,133.09,133.38,368512.0
2025-05-16 09:30:00,133.15,133.9,132.87,132.97,457863.0,133.15,133.9,132.87,132.97,457863.0
2025-05-16 09:35:00,132.98,133.27,132.77,133.05,76258.0,132.98,133.27,132.77,133.05,76258.0
2025-05-16 09:40:00,133.09,133.43,133.06,133.26,27522.0,133.09,133.43,133.06,133.26,27522.0
2025-05-16 09:45:00,133.31,133.54,133.31,133.46,24181.0,133.31,133.54,133.31,133.46,24181.0
2025-05-16 09:50:00,133.47,133.79,133.37,133.67,61283.0,133.47,133.79,133.37,133.67,61283.0
2025-05-16 09:55:00,133.7,133.89,133.64,133.88,45119.0,133.7,133.89,133.64,133.88,45119.0
2025-05-16 10:00:00,133.8,133.81,133.53,133.53,39932.0,133.8,133.81,133.53,133.53,39932.0
2025-05-16 10:05:00,133.53,133.58,133.31,133.36,29524.0,133.53,133.58,133.31,133.36,29524.0
2025-05-16 10:10:00,133.38,133.55,133.33,133.43,36595.0,133.38,133.55,133.33,133.43,36595.0
2025-05-16 10:15:00,133.43,133.65,133.41,133.63,37402.0,133.43,133.65,133.41,133.63,37402.0
2025-05-16 10:20:00,133.63,133.76,133.59,133.73,19619.0,133.63,133.76,133.59,133.73,19619.0
2025-05-16 10:25:00,133.75,133.75,133.61,133.75,31691.0,133.75,133.75,133.61,133.75,31691.0
2025-05-16 10:30:00,133.75,133.94,133.74,133.94,38809.0,133.75,133.94,133.74,133.94,38809.0
2025-05-16 10:35:00,133.93,133.96,133.73,133.77,28062.0,133.93,133.96,133.73,133.77,28062.0
2025-05-16 10:40:00,133.75,133.99,133.75,133.96,34819.0,133.75,133.99,133.75,133.96,34819.0
2025-05-16 10:45:00,133.96,133.96,133.72,133.78,34536.0,133.96,133.96,133.72,133.78,34536.0
2025-05-16 10:50:00,133.73,133.82,133.66,133.66,33027.0,133.73,133.82,133.66,133.66,33027.0
2025-05-16 10:55:00,133.66,133.68,133.34,133.34,24345.0,133.66,133.68,133.34,133.34,24345.0
2025-05-16 11:00:00,133.38,133.59,133.31,133.59,67542.0,133.38,133.59,133.31,133.59,67542.0
2025-05-16 11:05:00,133.57,133.81,133.55,133.68,21385.0,133.57,133.81,133.55,133.68,21385.0
2025-05-16 11:10:00,133.72,133.79,133.68,133.74,22829.0,133.72,133.79,133.68,133.74,22829.0
2025-05-16 11:15:00,133.73,133.88,133.71,133.88,23063.0,133.73,133.88,133.71,133.88,23063.0
2025-05-16 11:20:00,133.88,134.05,133.87,133.96,37685.0,133.88,134.05,133.87,133.96,37685.0
2025-05-16 11:25:00,133.94,134.06,133.91,134.0,28767.0,133.94,134.06,133.91,134.0,28767.0
2025-05-16 11:30:00,134.0,134.06,133.9,133.97,30544.0,134.0,134.06,133.9,133.97,30544.0
2025-05-16 11:35:00,133.97,134.09,133.96,134.09,22535.0,133.97,134.09,133.96,134.09,22535.0
2025-05-16 11:40:00,134.06,134.07,133.95,134.03,17013.0,134.06,134.07,133.95,134.03,17013.0
2025-05-16 11:45:00,134.06,134.12,133.96,133.97,19611.0,134.06,134.12,133.96,133.97,19611.0
2025-05-16 11:50:00,133.98,134.12,133.98,134.11,22673.0,133.98,134.12,133.98,134.11,22673.0
2025-05-16 11:55:00,134.11,134.19,133.99,134.0,51417.0,134.11,134.19,133.99,134.0,51417.0
2025-05-16 12:00:00,134.0,134.12,133.99,134.08,21490.0,134.0,134.12,133.99,134.08,21490.0
2025-05-16 12:05:00,134.08,134.14,134.05,134.11,13719.0,134.08,134.14,134.05,134.11,13719.0
2025-05-16 12:10:00,134.11,134.34,134.11,134.3,26079.0,134.11,134.34,134.11,134.3,26079.0
2025-05-16 12:15:00,134.3,134.32,134.2,134.22,24501.0,134.3,134.32,134.2,134.22,24501.0
2025-05-16 12:20:00,134.22,134.43,134.22,134.41,32003.0,134.22,134.43,134.22,134.41,32003.0
2025-05-16 12:25:00,134.41,134.58,134.38,134.56,30340.0,134.41,134.58,134.38,134.56,30340.0
2025-05-16 12:30:00,134.57,134.69,134.57,134.63,25492.0,134.57,134.69,134.57,134.63,25492.0
2025-05-16 12:35:00,134.63,134.77,134.63,134.68,57955.0,134.63,134.77,134.63,134.68,57955.0
2025-05-16 12:40:00,134.66,134.71,134.53,134.53,31803.0,134.66,134.71,134.53,134.53,31803.0
2025-05-16 12:45:00,134.53,134.63,134.5,134.55,73329.0,134.53,134.63,134.5,134.55,73329.0
2025-05-16 12:50:00,134.55,134.77,134.52,134.65,32041.0,134.55,134.77,134.52,134.65,32041.0
2025-05-16 12:55:00,134.64,134.79,134.63,134.78,15534.0,134.64,134.79,134.63,134.78,15534.0
2025-05-16 13:00:00,134.78,135.29,134.72,135.03,197115.0,134.78,135.29,134.72,135.03,197115.0
2025-05-16 13:05:00,135.03,135.08,134.95,134.97,36570.0,135.03,135.08,134.95,134.97,36570.0
2025-05-16 13:10:00,134.97,134.97,134.8,134.91,31357.0,134.97,134.97,134.8,134.91,31357.0
2025-05-16 13:15:00,134.91,134.94,134.78,134.91,24692.0,134.91,134.94,134.78,134.91,24692.0
2025-05-16 13:20:00,134.91,134.93,134.79,134.81,32413.0,134.91,134.93,134.79,134.81,32413.0
2025-05-16 13:25:00,134.83,134.83,134.73,134.75,19291.0,134.83,134.83,134.73,134.75,19291.0
2025-05-16 13:30:00,134.76,134.87,134.76,134.87,20653.0,134.76,134.87,134.76,134.87,20653.0
2025-05-16 13:35:00,134.88,134.94,134.66,134.67,41958.0,134.88,134.94,134.66,134.67,41958.0
2025-05-16 13:40:00,134.69,134.7,134.57,134.67,24576.0,134.69,134.7,134.57,134.67,24576.0
2025-05-16 13:45:00,134.69,134.77,134.64,134.64,27151.0,134.69,134.77,134.64,134.64,27151.0
2025-05-16 13:50:00,134.67,134.67,134.61,134.63,11118.0,134.67,134.67,134.61,134.63,11118.0
2025-05-16 13:55:00,134.64,134.72,134.58,134.63,13559.0,134.64,134.72,134.58,134.63,13559.0
2025-05-16 14:00:00,134.63,134.69,134.61,134.67,20219.0,134.63,134.69,134.61,134.67,20219.0
2025-05-16 14:05:00,134.66,134.82,134.63,134.65,46201.0,134.66,134.82,134.63,134.65,46201.0
2025-05-16 14:10:00,134.65,134.71,134.63,134.68,20954.0,134.65,134.71,134.63,134.68,20954.0
2025-05-16 14:15:00,134.69,134.77,134.61,134.68,30285.0,134.69,134.77,134.61,134.68,30285.0
2025-05-16 14:20:00,134.69,134.77,134.68,134.77,28692.0,134.69,134.77,134.68,134.77,28692.0
2025-05-16 14:25:00,134.77,134.83,134.72,134.78,25049.0,134.77,134.83,134.72,134.78,25049.0
2025-05-16 14:30:00,134.78,134.87,134.74,134.86,37865.0,134.78,134.87,134.74,134.86,37865.0
2025-05-16 14:35:00,134.84,134.87,134.79,134.86,34265.0,134.84,134.87,134.79,134.86,34265.0
2025-05-16 14:40:00,134.86,134.97,134.85,134.88,45853.0,134.86,134.97,134.85,134.88,45853.0
2025-05-16 14:45:00,134.88,135.02,134.87,135.01,28489.0,134.88,135.02,134.87,135.01,28489.0
2025-05-16 14:50:00,135.0,135.13,134.96,135.09,37823.0,135.0,135.13,134.96,135.09,37823.0
2025-05-16 14:55:00,135.09,135.17,134.96,134.99,83015.0,135.09,135.17,134.96,134.99,83015.0
2025-05-16 15:00:00,134.99,135.04,134.94,134.94,29699.0,134.99,135.04,134.94,134.94,29699.0
2025-05-16 15:05:00,134.94,135.05,134.91,135.0,49405.0,134.94,135.05,134.91,135.0,49405.0
2025-05-16 15:10:00,135.0,135.01,134.71,134.72,106751.0,135.0,135.01,134.71,134.72,106751.0
2025-05-16 15:15:00,134.72,134.73,134.6,134.62,81274.0,134.72,134.73,134.6,134.62,81274.0
2025-05-16 15:20:00,134.64,134.69,134.47,134.52,90496.0,134.64,134.69,134.47,134.52,90496.0
2025-05-16 15:25:00,134.54,134.68,134.43,134.67,51934.0,134.54,134.68,134.43,134.67,51934.0
2025-05-16 15:30:00,134.67,134.68,134.55,134.63,32728.0,134.67,134.68,134.55,134.63,32728.0
2025-05-16 15:35:00,134.64,134.71,134.59,134.59,37077.0,134.64,134.71,134.59,134.59,37077.0
2025-05-16 15:40:00,134.59,134.64,134.57,134.62,39332.0,134.59,134.64,134.57,134.62,39332.0
2025-05-16 15:45:00,134.62,134.92,134.61,134.87,63730.0,134.62,134.92,134.61,134.87,63730.0
2025-05-16 15:50:00,134.88,134.93,134.74,134.91,98399.0,134.88,134.93,134.74,134.91,98399.0
2025-05-16 15:55:00,134.9,134.96,134.64,134.78,322838.0,134.9,134.96,134.64,134.78,322838.0
2025-05-19 09:30:00,135.0,135.41,134.74,134.99,382836.0,135.0,135.41,134.74,134.99,382836.0
2025-05-19 09:35:00,135.14,135.22,134.61,134.68,42777.0,135.14,135.22,134.61,134.68,42777.0
2025-05-19 09:40:00,134.73,134.81,134.53,134.71,33096.0,134.73,134.81,134.53,134.71,33096.0
2025-05-19 09:45:00,134.76,134.94,134.65,134.87,49075.0,134.76,134.94,134.65,134.87,49075.0
2025-05-19 09:50:00,134.89,135.21,134.8,135.21,60907.0,134.89,135.21,134.8,135.21,60907.0
2025-05-19 09:55:00,135.21,135.35,135.16,135.16,38771.0,135.21,135.35,135.16,135.16,38771.0
2025-05-19 10:00:00,135.25,135.38,135.15,135.33,52152.0,135.25,135.38,135.15,135.33,52152.0
2025-05-19 10:05:00,135.33,135.33,135.08,135.11,28550.0,135.33,135.33,135.08,135.11,28550.0
2025-05-19 10:10:00,135.11,135.11,134.9,135.1,26449.0,135.11,135.11,134.9,135.1,26449.0
2025-05-19 10:15:00,135.12,135.23,135.11,135.21,25566.0,135.12,135.23,135.11,135.21,25566.0
2025-05-19 10:20:00,135.21,135.29,135.16,135.21,39977.0,135.21,135.29,135.16,135.21,39977.0
2025-05-19 10:25:00,135.21,135.29,135.1,135.23,61015.0,135.21,135.29,135.1,135.23,61015.0
2025-05-19 10:30:00,135.23,135.41,135.21,135.38,72563.0,135.23,135.41,135.21,135.38,72563.0
2025-05-19 10:35:00,135.38,135.5,135.22,135.28,85524.0,135.38,135.5,135.22,135.28,85524.0
2025-05-19 10:40:00,135.27,135.54,135.24,135.5,113822.0,135.27,135.54,135.24,135.5,113822.0
2025-05-19 10:45:00,135.49,135.6,135.4,135.54,31462.0,135.49,135.6,135.4,135.54,31462.0
2025-05-19 10:50:00,135.53,135.6,135.42,135.45,197832.0,135.53,135.6,135.42,135.45,197832.0
2025-05-19 10:55:00,135.44,135.46,135.21,135.22,22594.0,135.44,135.46,135.21,135.22,22594.0
2025-05-19 11:00:00,135.23,135.32,135.14,135.18,250756.0,135.23,135.32,135.14,135.18,250756.0
2025-05-19 11:05:00,135.18,135.23,135.12,135.12,12249.0,135.18,135.23,135.12,135.12,12249.0
2025-05-19 11:10:00,135.14,135.2,135.07,135.17,9921.0,135.14,135.2,135.07,135.17,9921.0
2025-05-19 11:15:00,135.18,135.24,135.14,135.19,9992.0,135.18,135.24,135.14,135.19,9992.0
2025-05-19 11:20:00,135.19,135.27,135.12,135.22,24691.0,135.19,135.27,135.12,135.22,24691.0
2025-05-19 11:25:00,135.22,135.3,135.11,135.18,14644.0,135.22,135.3,135.11,135.18,14644.0
2025-05-19 11:30:00,135.2,135.26,135.08,135.1,15552.0,135.2,135.26,135.08,135.1,15552.0
2025-05-19 11:35:00,135.11,135.16,135.09,135.11,9647.0,135.11,135.16,135.09,135.11,9647.0
2025-05-19 11:40:00,135.16,135.31,135.14,135.25,16265.0,135.16,135.31,135.14,135.25,16265.0
2025-05-19 11:45:00,135.26,135.36,135.23,135.26,12344.0,135.26,135.36,135.23,135.26,12344.0
2025-05-19 11:50:00,135.29,135.37,135.26,135.32,7128.0,135.29,135.37,135.26,135.32,7128.0
2025-05-19 11:55:00,135.32,135.35,135.27,135.29,8221.0,135.32,135.35,135.27,135.29,8221.0
2025-05-19 12:00:00,135.31,135.32,135.27,135.3,6789.0,135.31,135.32,135.27,135.3,6789.0
2025-05-19 12:05:00,135.31,135.37,135.24,135.3,13975.0,135.31,135.37,135.24,135.3,13975.0
2025-05-19 12:10:00,135.29,135.36,135.25,135.33,61680.0,135.29,135.36,135.25,135.33,61680.0
2025-05-19 12:15:00,135.37,135.47,135.31,135.31,24094.0,135.37,135.47,135.31,135.31,24094.0
2025-05-19 12:20:00,135.3,135.44,135.3,135.44,9365.0,135.3,135.44,135.3,135.44,9365.0
2025-05-19 12:25:00,135.44,135.54,135.44,135.49,47336.0,135.44,135.54,135.44,135.49,47336.0
2025-05-19 12:30:00,135.47,135.48,135.36,135.36,12915.0,135.47,135.48,135.36,135.36,12915.0
2025-05-19 12:35:00,135.36,135.43,135.35,135.37,13544.0,135.36,135.43,135.35,135.37,13544.0
2025-05-19 12:40:00,135.37,135.37,135.27,135.32,9734.0,135.37,135.37,135.27,135.32,9734.0
2025-05-19 12:45:00,135.33,135.39,135.31,135.36,6763.0,135.33,135.39,135.31,135.36,6763.0
2025-05-19 12:50:00,135.36,135.43,135.35,135.41,33891.0,135.36,135.43,135.35,135.41,33891.0
2025-05-19 12:55:00,135.4,135.45,135.31,135.4,45084.0,135.4,135.45,135.31,135.4,45084.0
2025-05-19 13:00:00,135.39,135.46,135.38,135.46,47029.0,135.39,135.46,135.38,135.46,47029.0
2025-05-19 13:05:00,135.46,135.47,135.36,135.43,18854.0,135.46,135.47,135.36,135.43,18854.0
2025-05-19 13:10:00,135.44,135.47,135.38,135.41,15626.0,135.44,135.47,135.38,135.41,15626.0
2025-05-19 13:15:00,135.41,135.41,135.22,135.24,24878.0,135.41,135.41,135.22,135.24,24878.0
2025-05-19 13:20:00,135.23,135.35,135.22,135.34,36464.0,135.23,135.35,135.22,135.34,36464.0
2025-05-19 13:25:00,135.35,135.41,135.33,135.36,13217.0,135.35,135.41,135.33,135.36,13217.0
2025-05-19 13:30:00,135.35,135.36,135.21,135.3,31007.0,135.35,135.36,135.21,135.3,31007.0
2025-05-19 13:35:00,135.3,135.38,135.22,135.23,34072.0,135.3,135.38,135.22,135.23,34072.0
2025-05-19 13:40:00,135.23,135.25,135.18,135.19,8575.0,135.23,135.25,135.18,135.19,8575.0
2025-05-19 13:45:00,135.19,135.22,135.12,135.12,11905.0,135.19,135.22,135.12,135.12,11905.0
2025-05-19 13:50:00,135.13,135.17,135.09,135.09,18052.0,135.13,135.17,135.09,135.09,18052.0
2025-05-19 13:55:00,135.08,135.11,134.98,134.99,29595.0,135.08,135.11,134.98,134.99,29595.0
2025-05-19 14:00:00,134.98,135.05,134.93,135.01,39221.0,134.98,135.05,134.93,135.01,39221.0
2025-05-19 14:05:00,135.01,135.04,134.94,134.99,19217.0,135.01,135.04,134.94,134.99,19217.0
2025-05-19 14:10:00,134.98,135.04,134.95,135.02,19612.0,134.98,135.04,134.95,135.02,19612.0
2025-05-19 14:15:00,135.01,135.05,134.96,135.0,16112.0,135.01,135.05,134.96,135.0,16112.0
2025-05-19 14:20:00,134.99,135.06,134.92,135.0,14244.0,134.99,135.06,134.92,135.0,14244.0
2025-05-19 14:25:00,135.0,135.1,135.0,135.04,12029.0,135.0,135.1,135.0,135.04,12029.0
2025-05-19 14:30:00,135.02,135.12,135.02,135.1,13863.0,135.02,135.12,135.02,135.1,13863.0
2025-05-19 14:35:00,135.11,135.16,135.11,135.12,11001.0,135.11,135.16,135.11,135.12,11001.0
2025-05-19 14:40:00,135.12,135.15,135.1,135.15,15008.0,135.12,135.15,135.1,135.15,15008.0
2025-05-19 14:45:00,135.15,135.16,135.09,135.14,22104.0,135.15,135.16,135.09,135.14,22104.0
2025-05-19 14:50:00,135.15,135.16,135.1,135.12,18066.0,135.15,135.16,135.1,135.12,18066.0
2025-05-19 14:55:00,135.11,135.21,135.1,135.21,19769.0,135.11,135.21,135.1,135.21,19769.0
2025-05-19 15:00:00,135.21,135.27,135.17,135.22,23671.0,135.21,135.27,135.17,135.22,23671.0
2025-05-19 15:05:00,135.22,135.23,135.08,135.12,45712.0,135.22,135.23,135.08,135.12,45712.0
2025-05-19 15:10:00,135.12,135.13,135.04,135.09,33714.0,135.12,135.13,135.04,135.09,33714.0
2025-05-19 15:15:00,135.08,135.12,135.06,135.09,17408.0,135.08,135.12,135.06,135.09,17408.0
2025-05-19 15:20:00,135.08,135.11,135.05,135.07,23621.0,135.08,135.11,135.05,135.07,23621.0
2025-05-19 15:25:00,135.07,135.08,135.0,135.08,16587.0,135.07,135.08,135.0,135.08,16587.0
2025-05-19 15:30:00,135.07,135.22,135.07,135.16,19444.0,135.07,135.22,135.07,135.16,19444.0
2025-05-19 15:35:00,135.17,135.29,135.15,135.28,49522.0,135.17,135.29,135.15,135.28,49522.0
2025-05-19 15:40:00,135.28,135.38,135.27,135.35,94284.0,135.28,135.38,135.27,135.35,94284.0
2025-05-19 15:45:00,135.36,135.48,135.35,135.44,122997.0,135.36,135.48,135.35,135.44,122997.0
2025-05-19 15:50:00,135.44,135.69,135.3,135.59,471567.0,135.44,135.69,135.3,135.59,471567.0
2025-05-19 15:55:00,135.59,135.66,135.46,135.55,272064.0,135.59,135.66,135.46,135.55,272064.0
2025-05-20 09:30:00,135.0,135.5,134.97,135.18,142284.0,135.0,135.5,134.97,135.18,142284.0
2025-05-20 09:35:00,135.18,135.18,134.93,135.09,36753.0,135.18,135.18,134.93,135.09,36753.0
2025-05-20 09:40:00,135.09,135.28,134.92,135.15,59672.0,135.09,135.28,134.92,135.15,59672.0
2025-05-20 09:45:00,135.15,135.48,135.15,135.34,92400.0,135.15,135.48,135.15,135.34,92400.0
2025-05-20 09:50:00,135.3,135.59,135.3,135.55,88688.0,135.3,135.59,135.3,135.55,88688.0
2025-05-20 09:55:00,135.55,135.83,135.53,135.69,80577.0,135.55,135.83,135.53,135.69,80577.0
2025-05-20 10:00:00,135.71,135.79,135.55,135.65,114552.0,135.71,135.79,135.55,135.65,114552.0
2025-05-20 10:05:00,135.65,135.83,135.57,135.61,80442.0,135.65,135.83,135.57,135.61,80442.0
2025-05-20 10:10:00,135.6,135.62,135.48,135.48,24422.0,135.6,135.62,135.48,135.48,24422.0
2025-05-20 10:15:00,135.49,135.5,135.17,135.2,38790.0,135.49,135.5,135.17,135.2,38790.0
2025-05-20 10:20:00,135.17,135.28,135.15,135.25,40498.0,135.17,135.28,135.15,135.25,40498.0
2025-05-20 10:25:00,135.26,135.3,135.15,135.2,49713.0,135.26,135.3,135.15,135.2,49713.0
2025-05-20 10:30:00,135.18,135.35,135.18,135.33,251801.0,135.18,135.35,135.18,135.33,251801.0
2025-05-20 10:35:00,135.3,135.48,135.29,135.4,119015.0,135.3,135.48,135.29,135.4,119015.0
2025-05-20 10:40:00,135.43,135.49,135.32,135.42,30620.0,135.43,135.49,135.32,135.42,30620.0
2025-05-20 10:45:00,135.43,135.44,135.32,135.32,17513.0,135.43,135.44,135.32,135.32,17513.0
2025-05-20 10:50:00,135.35,135.37,135.26,135.26,39837.0,135.35,135.37,135.26,135.26,39837.0
2025-05-20 10:55:00,135.27,135.3,135.21,135.22,19136.0,135.27,135.3,135.21,135.22,19136.0
2025-05-20 11:00:00,135.21,135.27,135.12,135.27,35041.0,135.21,135.27,135.12,135.27,35041.0
2025-05-20 11:05:00,135.25,135.26,135.09,135.14,16438.0,135.25,135.26,135.09,135.14,16438.0
2025-05-20 11:10:00,135.14,135.28,135.14,135.23,38786.0,135.14,135.28,135.14,135.23,38786.0
2025-05-20 11:15:00,135.25,135.3,135.22,135.22,15451.0,135.25,135.3,135.22,135.22,15451.0
2025-05-20 11:20:00,135.22,135.24,135.07,135.07,21225.0,135.22,135.24,135.07,135.07,21225.0
2025-05-20 11:25:00,135.08,135.14,135.03,135.05,34305.0,135.08,135.14,135.03,135.05,34305.0
2025-05-20 11:30:00,135.08,135.2,135.06,135.06,47260.0,135.08,135.2,135.06,135.06,47260.0
2025-05-20 11:35:00,135.08,135.26,135.02,135.18,163664.0,135.08,135.26,135.02,135.18,163664.0
2025-05-20 11:40:00,135.15,135.18,135.06,135.06,12373.0,135.15,135.18,135.06,135.06,12373.0
2025-05-20 11:45:00,135.06,135.1,134.93,134.95,143906.0,135.06,135.1,134.93,134.95,143906.0
2025-05-20 11:50:00,134.93,134.93,134.85,134.85,12112.0,134.93,134.93,134.85,134.85,12112.0
2025-05-20 11:55:00,134.84,134.95,134.84,134.93,7120.0,134.84,134.95,134.84,134.93,7120.0
2025-05-20 12:00:00,134.94,134.99,134.91,134.96,11350.0,134.94,134.99,134.91,134.96,11350.0
2025-05-20 12:05:00,134.97,134.97,134.86,134.88,8360.0,134.97,134.97,134.86,134.88,8360.0
2025-05-20 12:10:00,134.87,134.88,134.69,134.8,71320.0,134.87,134.88,134.69,134.8,71320.0
2025-05-20 12:15:00,134.78,134.79,134.64,134.65,21670.0,134.78,134.79,134.64,134.65,21670.0
2025-05-20 12:20:00,134.68,134.72,134.62,134.62,6850.0,134.68,134.72,134.62,134.62,6850.0
2025-05-20 12:25:00,134.62,134.67,134.56,134.67,8698.0,134.62,134.67,134.56,134.67,8698.0
2025-05-20 12:30:00,134.67,134.68,134.59,134.6,11245.0,134.67,134.68,134.59,134.6,11245.0
2025-05-20 12:35:00,134.6,134.72,134.58,134.72,7945.0,134.6,134.72,134.58,134.72,7945.0
2025-05-20 12:40:00,134.73,134.84,134.7,134.79,10153.0,134.73,134.84,134.7,134.79,10153.0
2025-05-20 12:45:00,134.81,134.83,134.73,134.73,5852.0,134.81,134.83,134.73,134.73,5852.0
2025-05-20 12:50:00,134.74,134.8,134.72,134.78,10917.0,134.74,134.8,134.72,134.78,10917.0
2025-05-20 12:55:00,134.8,134.87,134.79,134.84,7722.0,134.8,134.87,134.79,134.84,7722.0
2025-05-20 13:00:00,134.84,135.04,134.83,135.0,19928.0,134.84,135.04,134.83,135.0,19928.0
2025-05-20 13:05:00,135.0,135.08,135.0,135.08,12078.0,135.0,135.08,135.0,135.08,12078.0
2025-05-20 13:10:00,135.08,135.15,134.98,135.04,24692.0,135.08,135.15,134.98,135.04,24692.0
2025-05-20 13:15:00,135.07,135.13,135.05,135.09,20721.0,135.07,135.13,135.05,135.09,20721.0
2025-05-20 13:20:00,135.06,135.08,135.0,135.01,15041.0,135.06,135.08,135.0,135.01,15041.0
2025-05-20 13:25:00,135.02,135.21,135.0,135.2,555706.0,135.02,135.21,135.0,135.2,555706.0
2025-05-20 13:30:00,135.2,135.31,135.18,135.31,30999.0,135.2,135.31,135.18,135.31,30999.0
2025-05-20 13:35:00,135.32,135.34,135.27,135.33,6349.0,135.32,135.34,135.27,135.33,6349.0
2025-05-20 13:40:00,135.31,135.31,135.13,135.14,146259.0,135.31,135.31,135.13,135.14,146259.0
2025-05-20 13:45:00,135.16,135.21,135.11,135.15,12580.0,135.16,135.21,135.11,135.15,12580.0
2025-05-20 13:50:00,135.15,135.26,135.12,135.18,12385.0,135.15,135.26,135.12,135.18,12385.0
2025-05-20 13:55:00,135.16,135.19,135.06,135.08,27830.0,135.16,135.19,135.06,135.08,27830.0
2025-05-20 14:00:00,135.07,135.11,135.04,135.05,14423.0,135.07,135.11,135.04,135.05,14423.0
2025-05-20 14:05:00,135.05,135.09,134.97,135.04,23651.0,135.05,135.09,134.97,135.04,23651.0
2025-05-20 14:10:00,135.03,135.06,135.0,135.0,14656.0,135.03,135.06,135.0,135.0,14656.0
2025-05-20 14:15:00,135.02,135.07,134.93,134.95,16299.0,135.02,135.07,134.93,134.95,16299.0
2025-05-20 14:20:00,134.94,134.95,134.73,134.8,12494.0,134.94,134.95,134.73,134.8,12494.0
2025-05-20 14:25:00,134.78,134.85,134.65,134.71,10911.0,134.78,134.85,134.65,134.71,10911.0
2025-05-20 14:30:00,134.69,134.73,134.59,134.64,14528.0,134.69,134.73,134.59,134.64,14528.0
2025-05-20 14:35:00,134.66,134.72,134.63,134.69,10691.0,134.66,134.72,134.63,134.69,10691.0
2025-05-20 14:40:00,134.68,134.72,134.57,134.59,25317.0,134.68,134.72,134.57,134.59,25317.0
2025-05-20 14:45:00,134.58,134.66,134.54,134.65,12479.0,134.58,134.66,134.54,134.65,12479.0
2025-05-20 14:50:00,134.7,134.74,134.58,134.59,16856.0,134.7,134.74,134.58,134.59,16856.0
2025-05-20 14:55:00,134.59,134.81,134.59,134.78,38720.0,134.59,134.81,134.59,134.78,38720.0
2025-05-20 15:00:00,134.76,134.79,134.66,134.7,43339.0,134.76,134.79,134.66,134.7,43339.0
2025-05-20 15:05:00,134.75,134.94,134.71,134.92,11463.0,134.75,134.94,134.71,134.92,11463.0
2025-05-20 15:10:00,134.95,135.03,134.92,135.03,21701.0,134.95,135.03,134.92,135.03,21701.0
2025-05-20 15:15:00,135.0,135.01,134.93,134.96,74021.0,135.0,135.01,134.93,134.96,74021.0
2025-05-20 15:20:00,134.96,135.01,134.93,135.0,21026.0,134.96,135.01,134.93,135.0,21026.0
2025-05-20 15:25:00,134.97,135.15,134.96,135.04,675090.0,134.97,135.15,134.96,135.04,675090.0
2025-05-20 15:30:00,135.06,135.2,135.02,135.17,30371.0,135.06,135.2,135.02,135.17,30371.0
2025-05-20 15:35:00,135.18,135.24,135.06,135.11,208588.0,135.18,135.24,135.06,135.11,208588.0
2025-05-20 15:40:00,135.12,135.14,135.0,135.02,32923.0,135.12,135.14,135.0,135.02,32923.0
2025-05-20 15:45:00,135.03,135.09,135.0,135.01,34884.0,135.03,135.09,135.0,135.01,34884.0
2025-05-20 15:50:00,134.99,135.2,134.96,135.15,42811.0,134.99,135.2,134.96,135.15,42811.0
2025-05-20 15:55:00,135.15,135.25,135.07,135.23,185155.0,135.15,135.25,135.07,135.23,185155.0
2025-05-21 09:30:00,135.1,135.9,134.75,135.88,130204.0,135.1,135.9,134.75,135.88,130204.0
2025-05-21 09:35:00,135.9,136.17,135.67,135.87,47141.0,135.9,136.17,135.67,135.87,47141.0
2025-05-21 09:40:00,135.87,135.87,135.23,135.29,19488.0,135.87,135.87,135.23,135.29,19488.0
2025-05-21 09:45:00,135.3,135.33,135.09,135.25,24295.0,135.3,135.33,135.09,135.25,24295.0
2025-05-21 09:50:00,135.18,135.26,134.84,134.89,43605.0,135.18,135.26,134.84,134.89,43605.0
2025-05-21 09:55:00,134.89,135.02,134.65,134.69,46774.0,134.89,135.02,134.65,134.69,46774.0
2025-05-21 10:00:00,134.66,134.84,134.59,134.76,33700.0,134.66,134.84,134.59,134.76,33700.0
2025-05-21 10:05:00,134.79,134.83,134.37,134.38,19581.0,134.79,134.83,134.37,134.38,19581.0
2025-05-21 10:10:00,134.4,134.48,134.27,134.34,22890.0,134.4,134.48,134.27,134.34,22890.0
2025-05-21 10:15:00,134.34,134.41,134.18,134.31,42832.0,134.34,134.41,134.18,134.31,42832.0
2025-05-21 10:20:00,134.31,134.33,134.08,134.15,30475.0,134.31,134.33,134.08,134.15,30475.0
2025-05-21 10:25:00,134.17,134.18,133.89,133.96,30264.0,134.17,134.18,133.89,133.96,30264.0
2025-05-21 10:30:00,133.98,134.19,133.98,134.14,36646.0,133.98,134.19,133.98,134.14,36646.0
2025-05-21 10:35:00,134.14,134.27,134.08,134.21,22089.0,134.14,134.27,134.08,134.21,22089.0
2025-05-21 10:40:00,134.23,134.23,133.92,133.92,27938.0,134.23,134.23,133.92,133.92,27938.0
2025-05-21 10:45:00,133.94,133.98,133.72,133.87,27175.0,133.94,133.98,133.72,133.87,27175.0
2025-05-21 10:50:00,133.89,133.93,133.8,133.83,24094.0,133.89,133.93,133.8,133.83,24094.0
2025-05-21 10:55:00,133.83,133.94,133.74,133.93,34299.0,133.83,133.94,133.74,133.93,34299.0
2025-05-21 11:00:00,133.91,133.92,133.83,133.85,15011.0,133.91,133.92,133.83,133.85,15011.0
2025-05-21 11:05:00,133.87,134.17,133.8,134.16,55036.0,133.87,134.17,133.8,134.16,55036.0
2025-05-21 11:10:00,134.15,134.35,134.12,134.27,29736.0,134.15,134.35,134.12,134.27,29736.0
2025-05-21 11:15:00,134.24,134.27,134.16,134.17,19895.0,134.24,134.27,134.16,134.17,19895.0
2025-05-21 11:20:00,134.18,134.28,134.13,134.22,22033.0,134.18,134.28,134.13,134.22,22033.0
2025-05-21 11:25:00,134.24,134.32,134.21,134.31,22053.0,134.24,134.32,134.21,134.31,22053.0
2025-05-21 11:30:00,134.3,134.4,134.29,134.38,43453.0,134.3,134.4,134.29,134.38,43453.0
2025-05-21 11:35:00,134.39,134.5,134.36,134.48,49149.0,134.39,134.5,134.36,134.48,49149.0
2025-05-21 11:40:00,134.49,134.6,134.46,134.52,19671.0,134.49,134.6,134.46,134.52,19671.0
2025-05-21 11:45:00,134.52,134.55,134.39,134.43,33164.0,134.52,134.55,134.39,134.43,33164.0
2025-05-21 11:50:00,134.45,134.52,134.39,134.49,10599.0,134.45,134.52,134.39,134.49,10599.0
2025-05-21 11:55:00,134.53,134.55,134.39,134.55,35094.0,134.53,134.55,134.39,134.55,35094.0
2025-05-21 12:00:00,134.53,134.54,134.44,134.47,88519.0,134.53,134.54,134.44,134.47,88519.0
2025-05-21 12:05:00,134.46,134.61,134.45,134.57,13405.0,134.46,134.61,134.45,134.57,13405.0
2025-05-21 12:10:00,134.6,134.61,134.51,134.53,8906.0,134.6,134.61,134.51,134.53,8906.0
2025-05-21 12:15:00,134.53,134.61,134.48,134.57,21644.0,134.53,134.61,134.48,134.57,21644.0
2025-05-21 12:20:00,134.58,134.58,134.37,134.47,18314.0,134.58,134.58,134.37,134.47,18314.0
2025-05-21 12:25:00,134.45,134.51,134.42,134.49,26583.0,134.45,134.51,134.42,134.49,26583.0
2025-05-21 12:30:00,134.49,134.57,134.49,134.54,15141.0,134.49,134.57,134.49,134.54,15141.0
2025-05-21 12:35:00,134.54,134.63,134.49,134.49,19086.0,134.54,134.63,134.49,134.49,19086.0
2025-05-21 12:40:00,134.49,134.53,134.38,134.4,15732.0,134.49,134.53,134.38,134.4,15732.0
2025-05-21 12:45:00,134.38,134.53,134.36,134.51,23677.0,134.38,134.53,134.36,134.51,23677.0
2025-05-21 12:50:00,134.53,134.53,134.46,134.49,11043.0,134.53,134.53,134.46,134.49,11043.0
2025-05-21 12:55:00,134.5,134.5,134.35,134.38,9011.0,134.5,134.5,134.35,134.38,9011.0
2025-05-21 13:00:00,134.39,134.46,134.25,134.45,58932.0,134.39,134.46,134.25,134.45,58932.0
2025-05-21 13:05:00,134.42,134.47,134.29,134.37,13297.0,134.42,134.47,134.29,134.37,13297.0
2025-05-21 13:10:00,134.32,134.42,134.29,134.37,10991.0,134.32,134.42,134.29,134.37,10991.0
2025-05-21 13:15:00,134.37,134.37,133.93,134.04,24389.0,134.37,134.37,133.93,134.04,24389.0
2025-05-21 13:20:00,134.01,134.01,133.81,133.89,14401.0,134.01,134.01,133.81,133.89,14401.0
2025-05-21 13:25:00,133.9,133.95,133.77,133.79,17494.0,133.9,133.95,133.77,133.79,17494.0
2025-05-21 13:30:00,133.79,134.03,133.68,133.96,17545.0,133.79,134.03,133.68,133.96,17545.0
2025-05-21 13:35:00,133.93,134.18,133.91,134.17,37994.0,133.93,134.18,133.91,134.17,37994.0
2025-05-21 13:40:00,134.17,134.18,134.04,134.07,14984.0,134.17,134.18,134.04,134.07,14984.0
2025-05-21 13:45:00,134.07,134.17,133.98,134.05,12024.0,134.07,134.17,133.98,134.05,12024.0
2025-05-21 13:50:00,134.04,134.14,134.0,134.03,17774.0,134.04,134.14,134.0,134.03,17774.0
2025-05-21 13:55:00,134.01,134.05,133.84,133.87,10022.0,134.01,134.05,133.84,133.87,10022.0
2025-05-21 14:00:00,133.89,133.91,133.65,133.69,17803.0,133.89,133.91,133.65,133.69,17803.0
2025-05-21 14:05:00,133.69,133.88,133.69,133.84,17833.0,133.69,133.88,133.69,133.84,17833.0
2025-05-21 14:10:00,133.82,133.82,133.59,133.69,24524.0,133.82,133.82,133.59,133.69,24524.0
2025-05-21 14:15:00,133.7,133.76,133.63,133.66,81572.0,133.7,133.76,133.63,133.66,81572.0
2025-05-21 14:20:00,133.65,133.65,133.53,133.61,20124.0,133.65,133.65,133.53,133.61,20124.0
2025-05-21 14:25:00,133.6,133.71,133.56,133.62,25876.0,133.6,133.71,133.56,133.62,25876.0
2025-05-21 14:30:00,133.59,133.74,133.56,133.73,42076.0,133.59,133.74,133.56,133.73,42076.0
2025-05-21 14:35:00,133.75,133.82,133.6,133.62,13902.0,133.75,133.82,133.6,133.62,13902.0
2025-05-21 14:40:00,133.63,133.68,133.58,133.64,24060.0,133.63,133.68,133.58,133.64,24060.0
2025-05-21 14:45:00,133.64,133.67,133.4,133.43,16066.0,133.64,133.67,133.4,133.43,16066.0
2025-05-21 14:50:00,133.42,133.46,133.33,133.37,18272.0,133.42,133.46,133.33,133.37,18272.0
2025-05-21 14:55:00,133.35,133.45,133.24,133.35,24700.0,133.35,133.45,133.24,133.35,24700.0
2025-05-21 15:00:00,133.34,133.38,133.29,133.33,20804.0,133.34,133.38,133.29,133.33,20804.0
2025-05-21 15:05:00,133.3,133.35,133.12,133.15,18031.0,133.3,133.35,133.12,133.15,18031.0
2025-05-21 15:10:00,133.14,133.38,133.11,133.36,29571.0,133.14,133.38,133.11,133.36,29571.0
2025-05-21 15:15:00,133.36,133.43,133.3,133.35,34998.0,133.36,133.43,133.3,133.35,34998.0
2025-05-21 15:20:00,133.36,133.39,133.18,133.27,49849.0,133.36,133.39,133.18,133.27,49849.0
2025-05-21 15:25:00,133.27,133.31,133.18,133.25,59336.0,133.27,133.31,133.18,133.25,59336.0
2025-05-21 15:30:00,133.25,133.4,133.19,133.39,62067.0,133.25,133.4,133.19,133.39,62067.0
2025-05-21 15:35:00,133.4,133.48,133.27,133.4,159638.0,133.4,133.48,133.27,133.4,159638.0
2025-05-21 15:40:00,133.4,133.45,133.26,133.31,48046.0,133.4,133.45,133.26,133.31,48046.0
2025-05-21 15:45:00,133.29,133.4,133.19,133.23,110527.0,133.29,133.4,133.19,133.23,110527.0
2025-05-21 15:50:00,133.24,133.29,133.04,133.05,154953.0,133.24,133.29,133.04,133.05,154953.0
2025-05-21 15:55:00,133.05,133.23,133.02,133.02,462072.0,133.05,133.23,133.02,133.02,462072.0
2025-05-22 09:30:00,132.46,132.8,132.05,132.69,79999.0,132.46,132.8,132.05,132.69,79999.0
2025-05-22 09:35:00,132.63,132.81,132.28,132.75,56544.0,132.63,132.81,132.28,132.75,56544.0
2025-05-22 09:40:00,132.78,132.88,132.44,132.46,45381.0,132.78,132.88,132.44,132.46,45381.0
2025-05-22 09:45:00,132.55,132.64,131.92,131.94,51504.0,132.55,132.64,131.92,131.94,51504.0
2025-05-22 09:50:00,131.96,132.18,131.76,131.94,89376.0,131.96,132.18,131.76,131.94,89376.0
2025-05-22 09:55:00,131.94,132.04,131.73,131.87,111675.0,131.94,132.04,131.73,131.87,111675.0
2025-05-22 10:00:00,131.92,132.11,131.9,131.97,42420.0,131.92,132.11,131.9,131.97,42420.0
2025-05-22 10:05:00,131.94,131.96,131.7,131.84,26207.0,131.94,131.96,131.7,131.84,26207.0
2025-05-22 10:10:00,131.8,131.99,131.72,131.88,68229.0,131.8,131.99,131.72,131.88,68229.0
2025-05-22 10:15:00,131.87,131.97,131.84,131.9,38725.0,131.87,131.97,131.84,131.9,38725.0
2025-05-22 10:20:00,131.9,131.98,131.55,131.56,59811.0,131.9,131.98,131.55,131.56,59811.0
2025-05-22 10:25:00,131.58,131.67,131.42,131.44,70725.0,131.58,131.67,131.42,131.44,70725.0
2025-05-22 10:30:00,131.46,131.5,131.18,131.22,40246.0,131.46,131.5,131.18,131.22,40246.0
2025-05-22 10:35:00,131.19,131.31,131.17,131.29,34026.0,131.19,131.31,131.17,131.29,34026.0
2025-05-22 10:40:00,131.26,131.54,131.24,131.34,35803.0,131.26,131.54,131.24,131.34,35803.0
2025-05-22 10:45:00,131.34,131.43,131.25,131.3,47263.0,131.34,131.43,131.25,131.3,47263.0
2025-05-22 10:50:00,131.28,131.46,131.22,131.34,47878.0,131.28,131.46,131.22,131.34,47878.0
2025-05-22 10:55:00,131.33,131.66,131.3,131.62,68588.0,131.33,131.66,131.3,131.62,68588.0
2025-05-22 11:00:00,131.58,131.71,131.57,131.57,29864.0,131.58,131.71,131.57,131.57,29864.0
2025-05-22 11:05:00,131.56,131.65,131.4,131.53,50457.0,131.56,131.65,131.4,131.53,50457.0
2025-05-22 11:10:00,131.49,131.56,131.38,131.38,51740.0,131.49,131.56,131.38,131.38,51740.0
2025-05-22 11:15:00,131.4,131.46,131.35,131.41,17264.0,131.4,131.46,131.35,131.41,17264.0
2025-05-22 11:20:00,131.4,131.6,131.39,131.57,20552.0,131.4,131.6,131.39,131.57,20552.0
2025-05-22 11:25:00,131.57,131.68,131.46,131.59,211252.0,131.57,131.68,131.46,131.59,211252.0
2025-05-22 11:30:00,131.55,131.63,131.5,131.6,18348.0,131.55,131.63,131.5,131.6,18348.0
2025-05-22 11:35:00,131.57,131.71,131.56,131.65,89122.0,131.57,131.71,131.56,131.65,89122.0
2025-05-22 11:40:00,131.65,131.75,131.6,131.61,87066.0,131.65,131.75,131.6,131.61,87066.0
2025-05-22 11:45:00,131.61,131.68,131.58,131.59,60437.0,131.61,131.68,131.58,131.59,60437.0
2025-05-22 11:50:00,131.56,131.7,131.5,131.67,50713.0,131.56,131.7,131.5,131.67,50713.0
2025-05-22 11:55:00,131.67,131.8,131.66,131.75,30340.0,131.67,131.8,131.66,131.75,30340.0
2025-05-22 12:00:00,131.76,131.89,131.75,131.84,24335.0,131.76,131.89,131.75,131.84,24335.0
2025-05-22 12:05:00,131.84,131.84,131.7,131.75,41796.0,131.84,131.84,131.7,131.75,41796.0
2025-05-22 12:10:00,131.73,131.79,131.65,131.76,40453.0,131.73,131.79,131.65,131.76,40453.0
2025-05-22 12:15:00,131.77,131.83,131.67,131.69,40807.0,131.77,131.83,131.67,131.69,40807.0
2025-05-22 12:20:00,131.69,131.78,131.65,131.69,22183.0,131.69,131.78,131.65,131.69,22183.0
2025-05-22 12:25:00,131.7,131.79,131.68,131.73,140646.0,131.7,131.79,131.68,131.73,140646.0
2025-05-22 12:30:00,131.75,131.75,131.64,131.72,17337.0,131.75,131.75,131.64,131.72,17337.0
2025-05-22 12:35:00,131.74,131.81,131.67,131.77,60292.0,131.74,131.81,131.67,131.77,60292.0
2025-05-22 12:40:00,131.77,131.83,131.72,131.82,21525.0,131.77,131.83,131.72,131.82,21525.0
2025-05-22 12:45:00,131.82,131.86,131.72,131.76,27072.0,131.82,131.86,131.72,131.76,27072.0
2025-05-22 12:50:00,131.76,131.78,131.62,131.7,22546.0,131.76,131.78,131.62,131.7,22546.0
2025-05-22 12:55:00,131.71,131.73,131.5,131.56,43294.0,131.71,131.73,131.5,131.56,43294.0
2025-05-22 13:00:00,131.53,131.53,131.42,131.47,18892.0,131.53,131.53,131.42,131.47,18892.0
2025-05-22 13:05:00,131.45,131.55,131.37,131.43,24517.0,131.45,131.55,131.37,131.43,24517.0
2025-05-22 13:10:00,131.43,131.61,131.38,131.59,33218.0,131.43,131.61,131.38,131.59,33218.0
2025-05-22 13:15:00,131.61,131.89,131.6,131.86,16632.0,131.61,131.89,131.6,131.86,16632.0
2025-05-22 13:20:00,131.86,131.97,131.83,131.93,55033.0,131.86,131.97,131.83,131.93,55033.0
2025-05-22 13:25:00,131.93,132.01,131.91,131.91,18044.0,131.93,132.01,131.91,131.91,18044.0
2025-05-22 13:30:00,131.9,132.02,131.84,132.0,77110.0,131.9,132.02,131.84,132.0,77110.0
2025-05-22 13:35:00,131.96,132.18,131.96,132.16,207340.0,131.96,132.18,131.96,132.16,207340.0
2025-05-22 13:40:00,132.16,132.23,132.14,132.22,25349.0,132.16,132.23,132.14,132.22,25349.0
2025-05-22 13:45:00,132.22,132.33,132.2,132.28,41863.0,132.22,132.33,132.2,132.28,41863.0
2025-05-22 13:50:00,132.28,132.45,132.26,132.45,58364.0,132.28,132.45,132.26,132.45,58364.0
2025-05-22 13:55:00,132.45,132.5,132.32,132.37,153167.0,132.45,132.5,132.32,132.37,153167.0
2025-05-22 14:00:00,132.36,132.44,132.35,132.38,18522.0,132.36,132.44,132.35,132.38,18522.0
2025-05-22 14:05:00,132.38,132.41,132.26,132.28,42234.0,132.38,132.41,132.26,132.28,42234.0
2025-05-22 14:10:00,132.28,132.34,132.17,132.33,60408.0,132.28,132.34,132.17,132.33,60408.0
2025-05-22 14:15:00,132.31,132.4,132.31,132.37,13898.0,132.31,132.4,132.31,132.37,13898.0
2025-05-22 14:20:00,132.36,132.39,132.27,132.31,34617.0,132.36,132.39,132.27,132.31,34617.0
2025-05-22 14:25:00,132.27,132.34,132.25,132.27,37975.0,132.27,132.34,132.25,132.27,37975.0
2025-05-22 14:30:00,132.26,132.27,132.16,132.2,14873.0,132.26,132.27,132.16,132.2,14873.0
2025-05-22 14:35:00,132.21,132.23,132.07,132.07,26278.0,132.21,132.23,132.07,132.07,26278.0
2025-05-22 14:40:00,132.06,132.1,131.99,132.06,39571.0,132.06,132.1,131.99,132.06,39571.0
2025-05-22 14:45:00,132.06,132.14,132.04,132.07,13768.0,132.06,132.14,132.04,132.07,13768.0
2025-05-22 14:50:00,132.07,132.11,132.02,132.06,33807.0,132.07,132.11,132.02,132.06,33807.0
2025-05-22 14:55:00,132.11,132.15,132.07,132.08,35877.0,132.11,132.15,132.07,132.08,35877.0
2025-05-22 15:00:00,132.08,132.1,131.83,131.84,41965.0,132.08,132.1,131.83,131.84,41965.0
2025-05-22 15:05:00,131.83,132.0,131.82,131.93,110102.0,131.83,132.0,131.82,131.93,110102.0
2025-05-22 15:10:00,131.95,131.98,131.86,131.95,16121.0,131.95,131.98,131.86,131.95,16121.0
2025-05-22 15:15:00,131.93,132.01,131.92,131.97,16471.0,131.93,132.01,131.92,131.97,16471.0
2025-05-22 15:20:00,131.99,132.05,131.9,132.02,72998.0,131.99,132.05,131.9,132.02,72998.0
2025-05-22 15:25:00,132.03,132.19,131.98,132.19,52227.0,132.03,132.19,131.98,132.19,52227.0
2025-05-22 15:30:00,132.19,132.22,131.97,132.0,38341.0,132.19,132.22,131.97,132.0,38341.0
2025-05-22 15:35:00,131.99,132.07,131.99,132.0,27953.0,131.99,132.07,131.99,132.0,27953.0
2025-05-22 15:40:00,131.99,132.01,131.93,131.94,26553.0,131.99,132.01,131.93,131.94,26553.0
2025-05-22 15:45:00,131.92,131.96,131.82,131.95,29172.0,131.92,131.96,131.82,131.95,29172.0
2025-05-22 15:50:00,131.94,131.99,131.68,131.69,75319.0,131.94,131.99,131.68,131.69,75319.0
2025-05-22 15:55:00,131.7,131.71,131.39,131.51,243369.0,131.7,131.71,131.39,131.51,243369.0
2025-05-23 09:30:00,131.68,132.17,131.4,132.01,105356.0,131.68,132.17,131.4,132.01,105356.0
2025-05-23 09:35:00,131.91,131.92,131.14,131.18,54595.0,131.91,131.92,131.14,131.18,54595.0
2025-05-23 09:40:00,131.2,131.32,130.71,130.8,46194.0,131.2,131.32,130.71,130.8,46194.0
2025-05-23 09:45:00,130.8,131.13,130.59,131.09,84287.0,130.8,131.13,130.59,131.09,84287.0
2025-05-23 09:50:00,131.09,131.1,130.82,130.82,47122.0,131.09,131.1,130.82,130.82,47122.0
2025-05-23 09:55:00,130.86,130.94,130.65,130.8,38279.0,130.86,130.94,130.65,130.8,38279.0
2025-05-23 10:00:00,130.77,131.2,130.76,131.17,55798.0,130.77,131.2,130.76,131.17,55798.0
2025-05-23 10:05:00,131.17,131.22,130.8,130.8,40161.0,131.17,131.22,130.8,130.8,40161.0
2025-05-23 10:10:00,130.76,131.02,130.76,130.95,35297.0,130.76,131.02,130.76,130.95,35297.0
2025-05-23 10:15:00,130.95,130.96,130.63,130.63,42315.0,130.95,130.96,130.63,130.63,42315.0
2025-05-23 10:20:00,130.66,130.67,130.43,130.59,37317.0,130.66,130.67,130.43,130.59,37317.0
2025-05-23 10:25:00,130.57,130.65,130.5,130.61,41835.0,130.57,130.65,130.5,130.61,41835.0
2025-05-23 10:30:00,130.62,130.79,130.61,130.74,38853.0,130.62,130.79,130.61,130.74,38853.0
2025-05-23 10:35:00,130.72,130.84,130.69,130.78,41210.0,130.72,130.84,130.69,130.78,41210.0
2025-05-23 10:40:00,130.78,131.03,130.78,130.93,43073.0,130.78,131.03,130.78,130.93,43073.0
2025-05-23 10:45:00,130.94,131.07,130.92,130.96,22486.0,130.94,131.07,130.92,130.96,22486.0
2025-05-23 10:50:00,130.93,130.94,130.76,130.83,20937.0,130.93,130.94,130.76,130.83,20937.0
2025-05-23 10:55:00,130.84,130.89,130.73,130.77,24779.0,130.84,130.89,130.73,130.77,24779.0
2025-05-23 11:00:00,130.78,130.87,130.75,130.84,23950.0,130.78,130.87,130.75,130.84,23950.0
2025-05-23 11:05:00,130.84,130.91,130.7,130.85,74599.0,130.84,130.91,130.7,130.85,74599.0
2025-05-23 11:10:00,130.83,130.86,130.62,130.69,45128.0,130.83,130.86,130.62,130.69,45128.0
2025-05-23 11:15:00,130.67,130.74,130.6,130.68,135499.0,130.67,130.74,130.6,130.68,135499.0
2025-05-23 11:20:00,130.65,131.0,130.64,131.0,52539.0,130.65,131.0,130.64,131.0,52539.0
2025-05-23 11:25:00,130.98,131.04,130.79,130.82,78950.0,130.98,131.04,130.79,130.82,78950.0
2025-05-23 11:30:00,130.8,131.1,130.76,131.04,364132.0,130.8,131.1,130.76,131.04,364132.0
2025-05-23 11:35:00,131.08,131.24,131.02,131.11,33122.0,131.08,131.24,131.02,131.11,33122.0
2025-05-23 11:40:00,131.12,131.33,131.1,131.27,16674.0,131.12,131.33,131.1,131.27,16674.0
2025-05-23 11:45:00,131.3,131.3,131.07,131.12,11024.0,131.3,131.3,131.07,131.12,11024.0
2025-05-23 11:50:00,131.12,131.14,130.98,131.08,24221.0,131.12,131.14,130.98,131.08,24221.0
2025-05-23 11:55:00,131.09,131.15,131.04,131.14,8387.0,131.09,131.15,131.04,131.14,8387.0
2025-05-23 12:00:00,131.1,131.11,130.96,130.97,8775.0,131.1,131.11,130.96,130.97,8775.0
2025-05-23 12:05:00,130.97,130.98,130.81,130.84,13192.0,130.97,130.98,130.81,130.84,13192.0
2025-05-23 12:10:00,130.84,130.88,130.7,130.83,20134.0,130.84,130.88,130.7,130.83,20134.0
2025-05-23 12:15:00,130.83,131.0,130.82,130.96,12389.0,130.83,131.0,130.82,130.96,12389.0
2025-05-23 12:20:00,130.98,131.14,130.97,131.14,10812.0,130.98,131.14,130.97,131.14,10812.0
2025-05-23 12:25:00,131.15,131.19,131.02,131.05,24747.0,131.15,131.19,131.02,131.05,24747.0
2025-05-23 12:30:00,131.03,131.03,130.93,130.98,7621.0,131.03,131.03,130.93,130.98,7621.0
2025-05-23 12:35:00,130.97,131.16,130.97,131.15,9931.0,130.97,131.16,130.97,131.15,9931.0
2025-05-23 12:40:00,131.12,131.17,131.09,131.09,10755.0,131.12,131.17,131.09,131.09,10755.0
2025-05-23 12:45:00,131.11,131.16,131.02,131.09,12066.0,131.11,131.16,131.02,131.09,12066.0
2025-05-23 12:50:00,131.09,131.32,131.08,131.32,14240.0,131.09,131.32,131.08,131.32,14240.0
2025-05-23 12:55:00,131.27,131.29,131.12,131.19,12604.0,131.27,131.29,131.12,131.19,12604.0
2025-05-23 13:00:00,131.19,131.27,131.08,131.19,8337.0,131.19,131.27,131.08,131.19,8337.0
2025-05-23 13:05:00,131.17,131.27,131.14,131.23,17544.0,131.17,131.27,131.14,131.23,17544.0
2025-05-23 13:10:00,131.23,131.26,131.12,131.17,18707.0,131.23,131.26,131.12,131.17,18707.0
2025-05-23 13:15:00,131.16,131.23,131.07,131.17,30173.0,131.16,131.23,131.07,131.17,30173.0
2025-05-23 13:20:00,131.15,131.28,131.13,131.21,17357.0,131.15,131.28,131.13,131.21,17357.0
2025-05-23 13:25:00,131.23,131.29,131.19,131.22,20006.0,131.23,131.29,131.19,131.22,20006.0
2025-05-23 13:30:00,131.18,131.28,131.15,131.28,13495.0,131.18,131.28,131.15,131.28,13495.0
2025-05-23 13:35:00,131.26,131.32,131.2,131.27,9778.0,131.26,131.32,131.2,131.27,9778.0
2025-05-23 13:40:00,131.27,131.3,131.18,131.29,9832.0,131.27,131.3,131.18,131.29,9832.0
2025-05-23 13:45:00,131.31,131.48,131.29,131.47,45496.0,131.31,131.48,131.29,131.47,45496.0
2025-05-23 13:50:00,131.47,131.57,131.36,131.41,19532.0,131.47,131.57,131.36,131.41,19532.0
2025-05-23 13:55:00,131.41,131.43,131.28,131.37,12879.0,131.41,131.43,131.28,131.37,12879.0
2025-05-23 14:00:00,131.36,131.5,131.36,131.48,35733.0,131.36,131.5,131.36,131.48,35733.0
2025-05-23 14:05:00,131.49,131.52,131.45,131.47,17015.0,131.49,131.52,131.45,131.47,17015.0
2025-05-23 14:10:00,131.45,131.5,131.39,131.48,21233.0,131.45,131.5,131.39,131.48,21233.0
2025-05-23 14:15:00,131.46,131.51,131.38,131.38,20380.0,131.46,131.51,131.38,131.38,20380.0
2025-05-23 14:20:00,131.39,131.39,131.29,131.36,7054.0,131.39,131.39,131.29,131.36,7054.0
2025-05-23 14:25:00,131.38,131.48,131.37,131.47,15709.0,131.38,131.48,131.37,131.47,15709.0
2025-05-23 14:30:00,131.46,131.61,131.46,131.53,29192.0,131.46,131.61,131.46,131.53,29192.0
2025-05-23 14:35:00,131.52,131.62,131.51,131.52,20267.0,131.52,131.62,131.51,131.52,20267.0
2025-05-23 14:40:00,131.54,131.58,131.51,131.54,12895.0,131.54,131.58,131.51,131.54,12895.0
2025-05-23 14:45:00,131.55,131.58,131.48,131.56,12506.0,131.55,131.58,131.48,131.56,12506.0
2025-05-23 14:50:00,131.57,131.6,131.53,131.55,14797.0,131.57,131.6,131.53,131.55,14797.0
2025-05-23 14:55:00,131.53,131.55,131.43,131.48,16656.0,131.53,131.55,131.43,131.48,16656.0
2025-05-23 15:00:00,131.46,131.51,131.41,131.47,15335.0,131.46,131.51,131.41,131.47,15335.0
2025-05-23 15:05:00,131.47,131.59,131.45,131.5,68105.0,131.47,131.59,131.45,131.5,68105.0
2025-05-23 15:10:00,131.5,131.56,131.47,131.5,64697.0,131.5,131.56,131.47,131.5,64697.0
2025-05-23 15:15:00,131.5,131.5,131.39,131.42,15270.0,131.5,131.5,131.39,131.42,15270.0
2025-05-23 15:20:00,131.42,131.43,131.33,131.43,35482.0,131.42,131.43,131.33,131.43,35482.0
2025-05-23 15:25:00,131.43,131.45,131.28,131.35,21160.0,131.43,131.45,131.28,131.35,21160.0
2025-05-23 15:30:00,131.36,131.4,131.27,131.36,69871.0,131.36,131.4,131.27,131.36,69871.0
2025-05-23 15:35:00,131.37,131.68,131.34,131.63,71350.0,131.37,131.68,131.34,131.63,71350.0
2025-05-23 15:40:00,131.64,131.78,131.61,131.74,52996.0,131.64,131.78,131.61,131.74,52996.0
2025-05-23 15:45:00,131.75,131.77,131.59,131.61,50560.0,131.75,131.77,131.59,131.61,50560.0
2025-05-23 15:50:00,131.6,131.6,131.3,131.39,152859.0,131.6,131.6,131.3,131.39,152859.0
2025-05-23 15:55:00,131.37,131.53,131.24,131.3,576266.0,131.37,131.53,131.24,131.3,576266.0
2025-05-27 09:30:00,131.85,132.28,131.52,132.28,151741.0,131.85,132.28,131.52,132.28,151741.0
2025-05-27 09:35:00,132.2,132.48,132.04,132.35,561256.0,132.2,132.48,132.04,132.35,561256.0
2025-05-27 09:40:00,132.4,132.89,132.38,132.88,19935.0,132.4,132.89,132.38,132.88,19935.0
2025-05-27 09:45:00,132.91,132.93,132.69,132.8,41593.0,132.91,132.93,132.69,132.8,41593.0
2025-05-27 09:50:00,132.77,133.09,132.72,133.09,23703.0,132.77,133.09,132.72,133.09,23703.0
2025-05-27 09:55:00,133.01,133.01,132.71,132.83,31354.0,133.01,133.01,132.71,132.83,31354.0
2025-05-27 10:00:00,132.84,133.08,132.83,132.87,21308.0,132.84,133.08,132.83,132.87,21308.0
2025-05-27 10:05:00,132.89,132.99,132.64,132.65,27304.0,132.89,132.99,132.64,132.65,27304.0
2025-05-27 10:10:00,132.65,132.75,132.61,132.68,29401.0,132.65,132.75,132.61,132.68,29401.0
2025-05-27 10:15:00,132.68,132.98,132.67,132.95,29500.0,132.68,132.98,132.67,132.95,29500.0
2025-05-27 10:20:00,132.95,133.3,132.95,133.22,27430.0,132.95,133.3,132.95,133.22,27430.0
2025-05-27 10:25:00,133.19,133.38,133.16,133.18,33562.0,133.19,133.38,133.16,133.18,33562.0
2025-05-27 10:30:00,133.19,133.33,133.08,133.29,83331.0,133.19,133.33,133.08,133.29,83331.0
2025-05-27 10:35:00,133.33,133.59,133.29,133.59,28149.0,133.33,133.59,133.29,133.59,28149.0
2025-05-27 10:40:00,133.57,133.69,133.54,133.58,26797.0,133.57,133.69,133.54,133.58,26797.0
2025-05-27 10:45:00,133.6,133.8,133.52,133.7,40431.0,133.6,133.8,133.52,133.7,40431.0
2025-05-27 10:50:00,133.72,133.84,133.67,133.77,15089.0,133.72,133.84,133.67,133.77,15089.0
2025-05-27 10:55:00,133.76,133.79,133.59,133.59,20544.0,133.76,133.79,133.59,133.59,20544.0
2025-05-27 11:00:00,133.57,133.62,133.3,133.34,47358.0,133.57,133.62,133.3,133.34,47358.0
2025-05-27 11:05:00,133.34,133.34,133.19,133.21,26642.0,133.34,133.34,133.19,133.21,26642.0
2025-05-27 11:10:00,133.22,133.39,133.22,133.36,18403.0,133.22,133.39,133.22,133.36,18403.0
2025-05-27 11:15:00,133.34,133.4,133.29,133.39,17847.0,133.34,133.4,133.29,133.39,17847.0
2025-05-27 11:20:00,133.4,133.41,133.11,133.22,45664.0,133.4,133.41,133.11,133.22,45664.0
2025-05-27 11:25:00,133.2,133.34,133.14,133.26,28437.0,133.2,133.34,133.14,133.26,28437.0
2025-05-27 11:30:00,133.25,133.32,133.1,133.14,20518.0,133.25,133.32,133.1,133.14,20518.0
2025-05-27 11:35:00,133.14,133.16,132.99,133.08,15044.0,133.14,133.16,132.99,133.08,15044.0
2025-05-27 11:40:00,133.08,133.1,132.99,133.0,10380.0,133.08,133.1,132.99,133.0,10380.0
2025-05-27 11:45:00,133.0,133.02,132.91,132.93,8537.0,133.0,133.02,132.91,132.93,8537.0
2025-05-27 11:50:00,132.93,133.01,132.89,132.95,13348.0,132.93,133.01,132.89,132.95,13348.0
2025-05-27 11:55:00,132.96,132.99,132.91,132.92,8864.0,132.96,132.99,132.91,132.92,8864.0
2025-05-27 12:00:00,132.93,133.06,132.92,133.04,9109.0,132.93,133.06,132.92,133.04,9109.0
2025-05-27 12:05:00,133.04,133.08,132.81,132.88,36245.0,133.04,133.08,132.81,132.88,36245.0
2025-05-27 12:10:00,132.88,132.88,132.74,132.75,13201.0,132.88,132.88,132.74,132.75,13201.0
2025-05-27 12:15:00,132.7,132.74,132.59,132.59,30616.0,132.7,132.74,132.59,132.59,30616.0
2025-05-27 12:20:00,132.61,132.78,132.61,132.76,18705.0,132.61,132.78,132.61,132.76,18705.0
2025-05-27 12:25:00,132.77,132.81,132.72,132.8,16094.0,132.77,132.81,132.72,132.8,16094.0
2025-05-27 12:30:00,132.8,132.83,132.76,132.8,14562.0,132.8,132.83,132.76,132.8,14562.0
2025-05-27 12:35:00,132.77,133.01,132.77,132.93,15186.0,132.77,133.01,132.77,132.93,15186.0
2025-05-27 12:40:00,132.91,133.0,132.89,132.92,9841.0,132.91,133.0,132.89,132.92,9841.0
2025-05-27 12:45:00,132.91,133.0,132.81,132.99,17570.0,132.91,133.0,132.81,132.99,17570.0
2025-05-27 12:50:00,133.0,133.09,132.99,133.09,12466.0,133.0,133.09,132.99,133.09,12466.0
2025-05-27 12:55:00,133.07,133.3,133.04,133.27,32912.0,133.07,133.3,133.04,133.27,32912.0
2025-05-27 13:00:00,133.25,133.26,133.14,133.18,16554.0,133.25,133.26,133.14,133.18,16554.0
2025-05-27 13:05:00,133.18,133.18,133.07,133.11,36709.0,133.18,133.18,133.07,133.11,36709.0
2025-05-27 13:10:00,133.11,133.11,132.97,132.98,22066.0,133.11,133.11,132.97,132.98,22066.0
2025-05-27 13:15:00,132.98,133.01,132.92,132.99,17932.0,132.98,133.01,132.92,132.99,17932.0
2025-05-27 13:20:00,133.0,133.03,132.98,133.0,17835.0,133.0,133.03,132.98,133.0,17835.0
2025-05-27 13:25:00,133.01,133.08,132.96,133.0,43784.0,133.01,133.08,132.96,133.0,43784.0
2025-05-27 13:30:00,133.0,133.1,132.96,133.05,25290.0,133.0,133.1,132.96,133.05,25290.0
2025-05-27 13:35:00,133.05,133.14,132.99,133.11,16596.0,133.05,133.14,132.99,133.11,16596.0
2025-05-27 13:40:00,133.12,133.21,133.04,133.06,111646.0,133.12,133.21,133.04,133.06,111646.0
2025-05-27 13:45:00,133.05,133.07,132.93,133.02,20700.0,133.05,133.07,132.93,133.02,20700.0
2025-05-27 13:50:00,133.02,133.11,133.01,133.06,11405.0,133.02,133.11,133.01,133.06,11405.0
2025-05-27 13:55:00,133.08,133.19,133.07,133.16,11547.0,133.08,133.19,133.07,133.16,11547.0
2025-05-27 14:00:00,133.16,133.24,133.09,133.11,12869.0,133.16,133.24,133.09,133.11,12869.0
2025-05-27 14:05:00,133.09,133.1,132.99,133.0,12775.0,133.09,133.1,132.99,133.0,12775.0
2025-05-27 14:10:00,132.98,133.17,132.98,133.14,14906.0,132.98,133.17,132.98,133.14,14906.0
2025-05-27 14:15:00,133.15,133.17,133.04,133.08,13345.0,133.15,133.17,133.04,133.08,13345.0
2025-05-27 14:20:00,133.08,133.2,133.07,133.16,81176.0,133.08,133.2,133.07,133.16,81176.0
2025-05-27 14:25:00,133.16,133.22,133.12,133.15,22881.0,133.16,133.22,133.12,133.15,22881.0
2025-05-27 14:30:00,133.15,133.32,133.15,133.32,21308.0,133.15,133.32,133.15,133.32,21308.0
2025-05-27 14:35:00,133.31,133.37,133.29,133.33,14140.0,133.31,133.37,133.29,133.33,14140.0
2025-05-27 14:40:00,133.32,133.38,133.28,133.3,19605.0,133.32,133.38,133.28,133.3,19605.0
2025-05-27 14:45:00,133.3,133.33,133.25,133.28,13511.0,133.3,133.33,133.25,133.28,13511.0
2025-05-27 14:50:00,133.28,133.3,133.23,133.27,17077.0,133.28,133.3,133.23,133.27,17077.0
2025-05-27 14:55:00,133.27,133.27,133.15,133.18,18210.0,133.27,133.27,133.15,133.18,18210.0
2025-05-27 15:00:00,133.17,133.23,133.12,133.22,14881.0,133.17,133.23,133.12,133.22,14881.0
2025-05-27 15:05:00,133.22,133.25,133.19,133.24,12835.0,133.22,133.25,133.19,133.24,12835.0
2025-05-27 15:10:00,133.24,133.29,133.23,133.27,26202.0,133.24,133.29,133.23,133.27,26202.0
2025-05-27 15:15:00,133.27,133.37,133.26,133.37,23976.0,133.27,133.37,133.26,133.37,23976.0
2025-05-27 15:20:00,133.38,133.42,133.31,133.34,28252.0,133.38,133.42,133.31,133.34,28252.0
2025-05-27 15:25:00,133.34,133.35,133.18,133.19,26698.0,133.34,133.35,133.18,133.19,26698.0
2025-05-27 15:30:00,133.18,133.23,133.13,133.18,36609.0,133.18,133.23,133.13,133.18,36609.0
2025-05-27 15:35:00,133.18,133.22,133.04,133.1,44890.0,133.18,133.22,133.04,133.1,44890.0
2025-05-27 15:40:00,133.12,133.14,133.02,133.03,39017.0,133.12,133.14,133.02,133.03,39017.0
2025-05-27 15:45:00,133.03,133.05,132.92,132.95,47399.0,133.03,133.05,132.92,132.95,47399.0
2025-05-27 15:50:00,132.96,133.01,132.79,132.85,87826.0,132.96,133.01,132.79,132.85,87826.0
2025-05-27 15:55:00,132.87,132.97,132.84,132.96,273147.0,132.87,132.97,132.84,132.96,273147.0
2025-05-28 09:30:00,133.11,133.21,132.94,132.99,117402.0,133.11,133.21,132.94,132.99,117402.0
2025-05-28 09:35:00,132.99,133.57,132.92,133.47,31295.0,132.99,133.57,132.92,133.47,31295.0
2025-05-28 09:40:00,133.44,133.57,133.37,133.55,36794.0,133.44,133.57,133.37,133.55,36794.0
2025-05-28 09:45:00,133.55,133.6,133.41,133.49,32917.0,133.55,133.6,133.41,133.49,32917.0
2025-05-28 09:50:00,133.5,133.5,133.28,133.31,20940.0,133.5,133.5,133.28,133.31,20940.0
2025-05-28 09:55:00,133.31,133.43,133.21,133.34,18379.0,133.31,133.43,133.21,133.34,18379.0
2025-05-28 10:00:00,133.36,133.36,133.15,133.26,20148.0,133.36,133.36,133.15,133.26,20148.0
2025-05-28 10:05:00,133.27,133.29,133.12,133.24,14298.0,133.27,133.29,133.12,133.24,14298.0
2025-05-28 10:10:00,133.22,133.32,133.17,133.27,42233.0,133.22,133.32,133.17,133.27,42233.0
2025-05-28 10:15:00,133.27,133.27,133.03,133.03,30783.0,133.27,133.27,133.03,133.03,30783.0
2025-05-28 10:20:00,133.03,133.16,133.02,133.12,14948.0,133.03,133.16,133.02,133.12,14948.0
2025-05-28 10:25:00,133.12,133.26,133.12,133.21,23715.0,133.12,133.26,133.12,133.21,23715.0
2025-05-28 10:30:00,133.19,133.2,132.98,133.02,24493.0,133.19,133.2,132.98,133.02,24493.0
2025-05-28 10:35:00,133.02,133.08,132.86,132.95,16069.0,133.02,133.08,132.86,132.95,16069.0
2025-05-28 10:40:00,132.95,133.07,132.93,133.02,16509.0,132.95,133.07,132.93,133.02,16509.0
2025-05-28 10:45:00,133.0,133.04,132.85,132.88,40372.0,133.0,133.04,132.85,132.88,40372.0
2025-05-28 10:50:00,132.89,132.91,132.81,132.84,20806.0,132.89,132.91,132.81,132.84,20806.0
2025-05-28 10:55:00,132.86,133.03,132.86,133.02,17654.0,132.86,133.03,132.86,133.02,17654.0
2025-05-28 11:00:00,133.03,133.11,133.03,133.07,12616.0,133.03,133.11,133.03,133.07,12616.0
2025-05-28 11:05:00,133.09,133.11,132.84,132.84,16812.0,133.09,133.11,132.84,132.84,16812.0
2025-05-28 11:10:00,132.85,132.87,132.62,132.62,12735.0,132.85,132.87,132.62,132.62,12735.0
2025-05-28 11:15:00,132.65,132.69,132.62,132.67,15123.0,132.65,132.69,132.62,132.67,15123.0
2025-05-28 11:20:00,132.67,132.74,132.65,132.72,37702.0,132.67,132.74,132.65,132.72,37702.0
2025-05-28 11:25:00,132.72,132.75,132.67,132.69,21715.0,132.72,132.75,132.67,132.69,21715.0
2025-05-28 11:30:00,132.69,132.72,132.54,132.57,18599.0,132.69,132.72,132.54,132.57,18599.0
2025-05-28 11:35:00,132.57,132.66,132.52,132.58,8750.0,132.57,132.66,132.52,132.58,8750.0
2025-05-28 11:40:00,132.58,132.68,132.56,132.56,13089.0,132.58,132.68,132.56,132.56,13089.0
2025-05-28 11:45:00,132.57,132.74,132.57,132.72,11629.0,132.57,132.74,132.57,132.72,11629.0
2025-05-28 11:50:00,132.72,132.85,132.71,132.83,17111.0,132.72,132.85,132.71,132.83,17111.0
2025-05-28 11:55:00,132.83,132.86,132.68,132.69,9066.0,132.83,132.86,132.68,132.69,9066.0
2025-05-28 12:00:00,132.69,132.74,132.63,132.65,7798.0,132.69,132.74,132.63,132.65,7798.0
2025-05-28 12:05:00,132.65,132.8,132.61,132.78,6858.0,132.65,132.8,132.61,132.78,6858.0
2025-05-28 12:10:00,132.78,132.79,132.68,132.75,6344.0,132.78,132.79,132.68,132.75,6344.0
2025-05-28 12:15:00,132.74,132.82,132.73,132.78,19633.0,132.74,132.82,132.73,132.78,19633.0
2025-05-28 12:20:00,132.79,132.81,132.66,132.68,17721.0,132.79,132.81,132.66,132.68,17721.0
2025-05-28 12:25:00,132.72,132.77,132.67,132.74,10695.0,132.72,132.77,132.67,132.74,10695.0
2025-05-28 12:30:00,132.74,132.79,132.7,132.77,35909.0,132.74,132.79,132.7,132.77,35909.0
2025-05-28 12:35:00,132.79,132.91,132.78,132.84,11044.0,132.79,132.91,132.78,132.84,11044.0
2025-05-28 12:40:00,132.84,132.95,132.8,132.95,5745.0,132.84,132.95,132.8,132.95,5745.0
2025-05-28 12:45:00,132.96,132.98,132.88,132.93,8664.0,132.96,132.98,132.88,132.93,8664.0
2025-05-28 12:50:00,132.91,132.94,132.8,132.83,5443.0,132.91,132.94,132.8,132.83,5443.0
2025-05-28 12:55:00,132.84,132.88,132.81,132.83,4806.0,132.84,132.88,132.81,132.83,4806.0
2025-05-28 13:00:00,132.82,132.87,132.77,132.85,4694.0,132.82,132.87,132.77,132.85,4694.0
2025-05-28 13:05:00,132.82,132.88,132.82,132.87,7970.0,132.82,132.88,132.82,132.87,7970.0
2025-05-28 13:10:00,132.87,132.93,132.86,132.92,5380.0,132.87,132.93,132.86,132.92,5380.0
2025-05-28 13:15:00,132.93,132.95,132.92,132.94,3768.0,132.93,132.95,132.92,132.94,3768.0
2025-05-28 13:20:00,132.93,132.93,132.8,132.8,20772.0,132.93,132.93,132.8,132.8,20772.0
2025-05-28 13:25:00,132.8,132.81,132.74,132.79,8726.0,132.8,132.81,132.74,132.79,8726.0
2025-05-28 13:30:00,132.8,132.8,132.61,132.63,9847.0,132.8,132.8,132.61,132.63,9847.0
2025-05-28 13:35:00,132.62,132.62,132.47,132.47,7558.0,132.62,132.62,132.47,132.47,7558.0
2025-05-28 13:40:00,132.5,132.5,132.42,132.45,11089.0,132.5,132.5,132.42,132.45,11089.0
2025-05-28 13:45:00,132.46,132.53,132.46,132.47,7331.0,132.46,132.53,132.46,132.47,7331.0
2025-05-28 13:50:00,132.49,132.53,132.48,132.5,9289.0,132.49,132.53,132.48,132.5,9289.0
2025-05-28 13:55:00,132.5,132.54,132.36,132.37,15966.0,132.5,132.54,132.36,132.37,15966.0
2025-05-28 14:00:00,132.36,132.56,132.36,132.53,11627.0,132.36,132.56,132.36,132.53,11627.0
2025-05-28 14:05:00,132.53,132.54,132.42,132.43,11641.0,132.53,132.54,132.42,132.43,11641.0
2025-05-28 14:10:00,132.45,132.48,132.37,132.37,7022.0,132.45,132.48,132.37,132.37,7022.0
2025-05-28 14:15:00,132.36,132.38,132.29,132.31,11938.0,132.36,132.38,132.29,132.31,11938.0
2025-05-28 14:20:00,132.33,132.4,132.32,132.39,14914.0,132.33,132.4,132.32,132.39,14914.0
2025-05-28 14:25:00,132.4,132.48,132.39,132.48,8747.0,132.4,132.48,132.39,132.48,8747.0
2025-05-28 14:30:00,132.48,132.57,132.44,132.46,16426.0,132.48,132.57,132.44,132.46,16426.0
2025-05-28 14:35:00,132.44,132.54,132.44,132.47,21838.0,132.44,132.54,132.44,132.47,21838.0
2025-05-28 14:40:00,132.46,132.48,132.42,132.43,9990.0,132.46,132.48,132.42,132.43,9990.0
2025-05-28 14:45:00,132.45,132.45,132.36,132.39,10631.0,132.45,132.45,132.36,132.39,10631.0
2025-05-28 14:50:00,132.39,132.39,132.04,132.26,25718.0,132.39,132.39,132.04,132.26,25718.0
2025-05-28 14:55:00,132.24,132.48,132.21,132.47,12567.0,132.24,132.48,132.21,132.47,12567.0
2025-05-28 15:00:00,132.45,132.46,132.34,132.38,12702.0,132.45,132.46,132.34,132.38,12702.0
2025-05-28 15:05:00,132.38,132.55,132.35,132.53,15883.0,132.38,132.55,132.35,132.53,15883.0
2025-05-28 15:10:00,132.53,132.6,132.35,132.41,13371.0,132.53,132.6,132.35,132.41,13371.0
2025-05-28 15:15:00,132.42,132.61,132.37,132.59,16980.0,132.42,132.61,132.37,132.59,16980.0
2025-05-28 15:20:00,132.59,132.6,132.49,132.52,9667.0,132.59,132.6,132.49,132.52,9667.0
2025-05-28 15:25:00,132.5,132.56,132.43,132.44,20524.0,132.5,132.56,132.43,132.44,20524.0
2025-05-28 15:30:00,132.45,132.47,132.26,132.27,20208.0,132.45,132.47,132.26,132.27,20208.0
2025-05-28 15:35:00,132.24,132.31,132.24,132.3,19748.0,132.24,132.31,132.24,132.3,19748.0
2025-05-28 15:40:00,132.3,132.42,132.27,132.37,28540.0,132.3,132.42,132.27,132.37,28540.0
2025-05-28 15:45:00,132.37,132.37,132.18,132.2,31770.0,132.37,132.37,132.18,132.2,31770.0
2025-05-28 15:50:00,132.16,132.17,131.91,131.95,64385.0,132.16,132.17,131.91,131.95,64385.0
2025-05-28 15:55:00,131.94,132.08,131.84,132.04,216598.0,131.94,132.08,131.84,132.04,216598.0
2025-05-29 09:30:00,131.73,132.15,131.35,131.62,59728.0,131.73,132.15,131.35,131.62,59728.0
2025-05-29 09:35:00,131.63,132.32,131.6,132.32,18579.0,131.63,132.32,131.6,132.32,18579.0
2025-05-29 09:40:00,132.35,132.5,132.24,132.47,11226.0,132.35,132.5,132.24,132.47,11226.0
2025-05-29 09:45:00,132.43,132.76,132.42,132.59,20241.0,132.43,132.76,132.42,132.59,20241.0
2025-05-29 09:50:00,132.58,132.89,132.51,132.77,21338.0,132.58,132.89,132.51,132.77,21338.0
2025-05-29 09:55:00,132.83,132.83,132.49,132.7,17680.0,132.83,132.83,132.49,132.7,17680.0
2025-05-29 10:00:00,132.68,132.86,132.56,132.86,23548.0,132.68,132.86,132.56,132.86,23548.0
2025-05-29 10:05:00,132.85,132.89,132.72,132.88,20349.0,132.85,132.89,132.72,132.88,20349.0
2025-05-29 10:10:00,132.84,133.01,132.82,132.88,22074.0,132.84,133.01,132.82,132.88,22074.0
2025-05-29 10:15:00,132.92,132.95,132.77,132.82,25169.0,132.92,132.95,132.77,132.82,25169.0
2025-05-29 10:20:00,132.81,132.92,132.76,132.89,26244.0,132.81,132.92,132.76,132.89,26244.0
2025-05-29 10:25:00,132.87,132.98,132.78,132.94,12331.0,132.87,132.98,132.78,132.94,12331.0
2025-05-29 10:30:00,132.94,133.06,132.81,132.82,12493.0,132.94,133.06,132.81,132.82,12493.0
2025-05-29 10:35:00,132.8,132.98,132.78,132.88,8290.0,132.8,132.98,132.78,132.88,8290.0
2025-05-29 10:40:00,132.89,132.89,132.75,132.75,16384.0,132.89,132.89,132.75,132.75,16384.0
2025-05-29 10:45:00,132.75,132.84,132.71,132.74,17118.0,132.75,132.84,132.71,132.74,17118.0
2025-05-29 10:50:00,132.74,132.74,132.61,132.63,8861.0,132.74,132.74,132.61,132.63,8861.0
2025-05-29 10:55:00,132.58,132.74,132.58,132.7,7490.0,132.58,132.74,132.58,132.7,7490.0
2025-05-29 11:00:00,132.72,132.73,132.52,132.55,13805.0,132.72,132.73,132.52,132.55,13805.0
2025-05-29 11:05:00,132.54,132.67,132.53,132.65,10525.0,132.54,132.67,132.53,132.65,10525.0
2025-05-29 11:10:00,132.63,132.67,132.42,132.44,11486.0,132.63,132.67,132.42,132.44,11486.0
2025-05-29 11:15:00,132.41,132.52,132.39,132.46,7261.0,132.41,132.52,132.39,132.46,7261.0
2025-05-29 11:20:00,132.47,132.53,132.4,132.5,11152.0,132.47,132.53,132.4,132.5,11152.0
2025-05-29 11:25:00,132.5,132.62,132.5,132.62,10405.0,132.5,132.62,132.5,132.62,10405.0
2025-05-29 11:30:00,132.67,132.71,132.42,132.45,13015.0,132.67,132.71,132.42,132.45,13015.0
2025-05-29 11:35:00,132.47,132.49,132.29,132.33,9462.0,132.47,132.49,132.29,132.33,9462.0
2025-05-29 11:40:00,132.32,132.34,132.26,132.31,11553.0,132.32,132.34,132.26,132.31,11553.0
2025-05-29 11:45:00,132.3,132.33,132.13,132.15,12875.0,132.3,132.33,132.13,132.15,12875.0
2025-05-29 11:50:00,132.16,132.31,132.14,132.23,9642.0,132.16,132.31,132.14,132.23,9642.0
2025-05-29 11:55:00,132.24,132.29,131.9,132.03,15740.0,132.24,132.29,131.9,132.03,15740.0
2025-05-29 12:00:00,132.03,132.21,131.85,132.19,15737.0,132.03,132.21,131.85,132.19,15737.0
2025-05-29 12:05:00,132.19,132.28,132.13,132.22,20566.0,132.19,132.28,132.13,132.22,20566.0
2025-05-29 12:10:00,132.17,132.34,132.15,132.34,7366.0,132.17,132.34,132.15,132.34,7366.0
2025-05-29 12:15:00,132.36,132.48,132.35,132.43,4995.0,132.36,132.48,132.35,132.43,4995.0
2025-05-29 12:20:00,132.45,132.46,132.37,132.38,6341.0,132.45,132.46,132.37,132.38,6341.0
2025-05-29 12:25:00,132.35,132.35,132.27,132.31,5503.0,132.35,132.35,132.27,132.31,5503.0
2025-05-29 12:30:00,132.3,132.36,132.26,132.34,6711.0,132.3,132.36,132.26,132.34,6711.0
2025-05-29 12:35:00,132.32,132.38,132.29,132.38,4585.0,132.32,132.38,132.29,132.38,4585.0
2025-05-29 12:40:00,132.36,132.46,132.36,132.38,7324.0,132.36,132.46,132.36,132.38,7324.0
2025-05-29 12:45:00,132.39,132.42,132.27,132.3,15571.0,132.39,132.42,132.27,132.3,15571.0
2025-05-29 12:50:00,132.3,132.39,132.24,132.39,7573.0,132.3,132.39,132.24,132.39,7573.0
2025-05-29 12:55:00,132.35,132.49,132.34,132.44,12779.0,132.35,132.49,132.34,132.44,12779.0
2025-05-29 13:00:00,132.42,132.46,132.33,132.41,35548.0,132.42,132.46,132.33,132.41,35548.0
2025-05-29 13:05:00,132.41,132.42,132.36,132.4,10455.0,132.41,132.42,132.36,132.4,10455.0
2025-05-29 13:10:00,132.4,132.46,132.38,132.4,8110.0,132.4,132.46,132.38,132.4,8110.0
2025-05-29 13:15:00,132.39,132.42,132.34,132.42,10205.0,132.39,132.42,132.34,132.42,10205.0
2025-05-29 13:20:00,132.44,132.62,132.43,132.59,11044.0,132.44,132.62,132.43,132.59,11044.0
2025-05-29 13:25:00,132.59,132.69,132.57,132.65,13249.0,132.59,132.69,132.57,132.65,13249.0
2025-05-29 13:30:00,132.63,132.74,132.62,132.65,10566.0,132.63,132.74,132.62,132.65,10566.0
2025-05-29 13:35:00,132.65,132.66,132.62,132.65,7759.0,132.65,132.66,132.62,132.65,7759.0
2025-05-29 13:40:00,132.64,132.73,132.58,132.63,11168.0,132.64,132.73,132.58,132.63,11168.0
2025-05-29 13:45:00,132.59,132.72,132.58,132.62,10524.0,132.59,132.72,132.58,132.62,10524.0
2025-05-29 13:50:00,132.61,132.7,132.61,132.66,5889.0,132.61,132.7,132.61,132.66,5889.0
2025-05-29 13:55:00,132.65,132.68,132.62,132.66,13260.0,132.65,132.68,132.62,132.66,13260.0
2025-05-29 14:00:00,132.66,132.7,132.63,132.68,10701.0,132.66,132.7,132.63,132.68,10701.0
2025-05-29 14:05:00,132.68,132.74,132.63,132.65,12001.0,132.68,132.74,132.63,132.65,12001.0
2025-05-29 14:10:00,132.62,132.68,132.56,132.68,9080.0,132.62,132.68,132.56,132.68,9080.0
2025-05-29 14:15:00,132.66,132.67,132.52,132.55,10298.0,132.66,132.67,132.52,132.55,10298.0
2025-05-29 14:20:00,132.56,132.68,132.5,132.66,12286.0,132.56,132.68,132.5,132.66,12286.0
2025-05-29 14:25:00,132.66,132.71,132.63,132.65,9677.0,132.66,132.71,132.63,132.65,9677.0
2025-05-29 14:30:00,132.66,132.84,132.63,132.83,9079.0,132.66,132.84,132.63,132.83,9079.0
2025-05-29 14:35:00,132.84,132.9,132.82,132.89,7088.0,132.84,132.9,132.82,132.89,7088.0
2025-05-29 14:40:00,132.89,132.97,132.88,132.94,7921.0,132.89,132.97,132.88,132.94,7921.0
2025-05-29 14:45:00,132.98,132.98,132.91,132.91,5922.0,132.98,132.98,132.91,132.91,5922.0
2025-05-29 14:50:00,132.92,132.94,132.89,132.89,10504.0,132.92,132.94,132.89,132.89,10504.0
2025-05-29 14:55:00,132.9,132.95,132.79,132.86,9715.0,132.9,132.95,132.79,132.86,9715.0
2025-05-29 15:00:00,132.83,132.93,132.83,132.89,17400.0,132.83,132.93,132.83,132.89,17400.0
2025-05-29 15:05:00,132.89,132.9,132.74,132.78,18241.0,132.89,132.9,132.74,132.78,18241.0
2025-05-29 15:10:00,132.8,132.81,132.72,132.77,15848.0,132.8,132.81,132.72,132.77,15848.0
2025-05-29 15:15:00,132.78,132.91,132.77,132.89,11345.0,132.78,132.91,132.77,132.89,11345.0
2025-05-29 15:20:00,132.88,132.93,132.85,132.87,10498.0,132.88,132.93,132.85,132.87,10498.0
2025-05-29 15:25:00,132.85,132.9,132.75,132.75,13272.0,132.85,132.9,132.75,132.75,13272.0
2025-05-29 15:30:00,132.77,132.91,132.76,132.85,15424.0,132.77,132.91,132.76,132.85,15424.0
2025-05-29 15:35:00,132.86,132.86,132.71,132.72,17389.0,132.86,132.86,132.71,132.72,17389.0
2025-05-29 15:40:00,132.74,132.79,132.67,132.72,35350.0,132.74,132.79,132.67,132.72,35350.0
2025-05-29 15:45:00,132.73,132.99,132.69,132.93,31162.0,132.73,132.99,132.69,132.93,31162.0
2025-05-29 15:50:00,132.92,132.99,132.67,132.73,33753.0,132.92,132.99,132.67,132.73,33753.0
2025-05-29 15:55:00,132.72,132.88,132.68,132.86,154586.0,132.72,132.88,132.68,132.86,154586.0
2025-05-30 09:30:00,132.88,132.88,131.74,132.19,87573.0,132.88,132.88,131.74,132.19,87573.0
2025-05-30 09:35:00,132.19,132.38,132.0,132.34,8826.0,132.19,132.38,132.0,132.34,8826.0
2025-05-30 09:40:00,132.34,132.85,132.34,132.84,13237.0,132.34,132.85,132.34,132.84,13237.0
2025-05-30 09:45:00,132.82,132.95,132.66,132.66,19267.0,132.82,132.95,132.66,132.66,19267.0
2025-05-30 09:50:00,132.66,132.77,132.59,132.75,29826.0,132.66,132.77,132.59,132.75,29826.0
2025-05-30 09:55:00,132.79,132.85,132.54,132.59,10188.0,132.79,132.85,132.54,132.59,10188.0
2025-05-30 10:00:00,132.61,132.73,132.55,132.61,18367.0,132.61,132.73,132.55,132.61,18367.0
2025-05-30 10:05:00,132.6,132.67,132.5,132.59,17410.0,132.6,132.67,132.5,132.59,17410.0
2025-05-30 10:10:00,132.6,132.74,132.52,132.67,14112.0,132.6,132.74,132.52,132.67,14112.0
2025-05-30 10:15:00,132.68,132.84,132.61,132.83,8906.0,132.68,132.84,132.61,132.83,8906.0
2025-05-30 10:20:00,132.85,132.87,132.77,132.84,8432.0,132.85,132.87,132.77,132.84,8432.0
2025-05-30 10:25:00,132.87,132.9,132.74,132.86,12606.0,132.87,132.9,132.74,132.86,12606.0
2025-05-30 10:30:00,132.87,132.92,132.73,132.9,10738.0,132.87,132.92,132.73,132.9,10738.0
2025-05-30 10:35:00,132.91,132.94,132.67,132.7,16786.0,132.91,132.94,132.67,132.7,16786.0
2025-05-30 10:40:00,132.72,132.72,132.59,132.62,21846.0,132.72,132.72,132.59,132.62,21846.0
2025-05-30 10:45:00,132.61,132.66,132.55,132.65,10192.0,132.61,132.66,132.55,132.65,10192.0
2025-05-30 10:50:00,132.65,132.69,132.49,132.69,7773.0,132.65,132.69,132.49,132.69,7773.0
2025-05-30 10:55:00,132.67,132.78,132.63,132.68,13424.0,132.67,132.78,132.63,132.68,13424.0
2025-05-30 11:00:00,132.69,132.71,132.62,132.64,12854.0,132.69,132.71,132.62,132.64,12854.0
2025-05-30 11:05:00,132.66,132.75,132.63,132.75,10492.0,132.66,132.75,132.63,132.75,10492.0
2025-05-30 11:10:00,132.72,132.94,132.71,132.89,10822.0,132.72,132.94,132.71,132.89,10822.0
2025-05-30 11:15:00,132.9,132.93,132.73,132.77,9390.0,132.9,132.93,132.73,132.77,9390.0
2025-05-30 11:20:00,132.74,132.82,132.73,132.75,17618.0,132.74,132.82,132.73,132.75,17618.0
2025-05-30 11:25:00,132.78,132.79,132.71,132.75,10043.0,132.78,132.79,132.71,132.75,10043.0
2025-05-30 11:30:00,132.75,132.81,132.67,132.77,16356.0,132.75,132.81,132.67,132.77,16356.0
2025-05-30 11:35:00,132.77,132.83,132.75,132.81,10533.0,132.77,132.83,132.75,132.81,10533.0
2025-05-30 11:40:00,132.8,132.83,132.72,132.76,12122.0,132.8,132.83,132.72,132.76,12122.0
2025-05-30 11:45:00,132.75,132.81,132.66,132.76,8628.0,132.75,132.81,132.66,132.76,8628.0
2025-05-30 11:50:00,132.8,132.85,132.74,132.78,8386.0,132.8,132.85,132.74,132.78,8386.0
2025-05-30 11:55:00,132.8,132.8,132.72,132.75,12083.0,132.8,132.8,132.72,132.75,12083.0
2025-05-30 12:00:00,132.75,132.82,132.7,132.81,9266.0,132.75,132.82,132.7,132.81,9266.0
2025-05-30 12:05:00,132.81,132.98,132.81,132.93,10646.0,132.81,132.98,132.81,132.93,10646.0
2025-05-30 12:10:00,132.93,132.97,132.82,132.82,8128.0,132.93,132.97,132.82,132.82,8128.0
2025-05-30 12:15:00,132.81,132.85,132.61,132.72,9069.0,132.81,132.85,132.61,132.72,9069.0
2025-05-30 12:20:00,132.73,132.82,132.7,132.77,8703.0,132.73,132.82,132.7,132.77,8703.0
2025-05-30 12:25:00,132.77,132.79,132.46,132.47,18610.0,132.77,132.79,132.46,132.47,18610.0
2025-05-30 12:30:00,132.5,132.64,132.42,132.63,17082.0,132.5,132.64,132.42,132.63,17082.0
2025-05-30 12:35:00,132.59,132.86,132.59,132.84,14089.0,132.59,132.86,132.59,132.84,14089.0
2025-05-30 12:40:00,132.84,132.85,132.64,132.69,11450.0,132.84,132.85,132.64,132.69,11450.0
2025-05-30 12:45:00,132.64,132.71,132.6,132.71,10160.0,132.64,132.71,132.6,132.71,10160.0
2025-05-30 12:50:00,132.7,132.82,132.7,132.78,6531.0,132.7,132.82,132.7,132.78,6531.0
2025-05-30 12:55:00,132.8,132.83,132.74,132.76,8997.0,132.8,132.83,132.74,132.76,8997.0
2025-05-30 13:00:00,132.75,132.95,132.73,132.95,10531.0,132.75,132.95,132.73,132.95,10531.0
2025-05-30 13:05:00,132.95,133.09,132.92,133.04,21071.0,132.95,133.09,132.92,133.04,21071.0
2025-05-30 13:10:00,133.03,133.07,132.96,132.99,11408.0,133.03,133.07,132.96,132.99,11408.0
2025-05-30 13:15:00,132.99,133.2,132.97,133.18,13598.0,132.99,133.2,132.97,133.18,13598.0
2025-05-30 13:20:00,133.18,133.2,133.06,133.19,15435.0,133.18,133.2,133.06,133.19,15435.0
2025-05-30 13:25:00,133.18,133.18,133.09,133.15,10288.0,133.18,133.18,133.09,133.15,10288.0
2025-05-30 13:30:00,133.16,133.26,133.15,133.24,16337.0,133.16,133.26,133.15,133.24,16337.0
2025-05-30 13:35:00,133.25,133.32,133.17,133.17,17937.0,133.25,133.32,133.17,133.17,17937.0
2025-05-30 13:40:00,133.16,133.23,133.14,133.19,16891.0,133.16,133.23,133.14,133.19,16891.0
2025-05-30 13:45:00,133.17,133.26,133.14,133.25,14122.0,133.17,133.26,133.14,133.25,14122.0
2025-05-30 13:50:00,133.25,133.39,133.24,133.37,15893.0,133.25,133.39,133.24,133.37,15893.0
2025-05-30 13:55:00,133.38,133.38,133.25,133.27,14623.0,133.38,133.38,133.25,133.27,14623.0
2025-05-30 14:00:00,133.27,133.54,133.26,133.53,21958.0,133.27,133.54,133.26,133.53,21958.0
2025-05-30 14:05:00,133.52,133.64,133.49,133.6,24891.0,133.52,133.64,133.49,133.6,24891.0
2025-05-30 14:10:00,133.61,133.69,133.6,133.64,20761.0,133.61,133.69,133.6,133.64,20761.0
2025-05-30 14:15:00,133.62,133.75,133.57,133.68,21600.0,133.62,133.75,133.57,133.68,21600.0
2025-05-30 14:20:00,133.75,133.75,133.59,133.61,14390.0,133.75,133.75,133.59,133.61,14390.0
2025-05-30 14:25:00,133.63,133.64,133.56,133.59,24503.0,133.63,133.64,133.56,133.59,24503.0
2025-05-30 14:30:00,133.6,133.75,133.6,133.72,49041.0,133.6,133.75,133.6,133.72,49041.0
2025-05-30 14:35:00,133.72,133.83,133.67,133.72,24436.0,133.72,133.83,133.67,133.72,24436.0
2025-05-30 14:40:00,133.74,133.74,133.63,133.65,18405.0,133.74,133.74,133.63,133.65,18405.0
2025-05-30 14:45:00,133.65,133.8,133.65,133.77,16642.0,133.65,133.8,133.65,133.77,16642.0
2025-05-30 14:50:00,133.77,133.85,133.76,133.82,13065.0,133.77,133.85,133.76,133.82,13065.0
2025-05-30 14:55:00,133.82,133.85,133.72,133.74,18563.0,133.82,133.85,133.72,133.74,18563.0
2025-05-30 15:00:00,133.74,133.83,133.71,133.78,26444.0,133.74,133.83,133.71,133.78,26444.0
2025-05-30 15:05:00,133.78,133.86,133.65,133.65,52150.0,133.78,133.86,133.65,133.65,52150.0
2025-05-30 15:10:00,133.67,133.77,133.58,133.75,30536.0,133.67,133.77,133.58,133.75,30536.0
2025-05-30 15:15:00,133.77,133.96,133.73,133.94,42937.0,133.77,133.96,133.73,133.94,42937.0
2025-05-30 15:20:00,133.94,133.97,133.88,133.96,33306.0,133.94,133.97,133.88,133.96,33306.0
2025-05-30 15:25:00,133.96,134.07,133.95,134.0,36679.0,133.96,134.07,133.95,134.0,36679.0
2025-05-30 15:30:00,133.99,134.05,133.9,134.02,43203.0,133.99,134.05,133.9,134.02,43203.0
2025-05-30 15:35:00,134.03,134.13,133.91,133.95,73092.0,134.03,134.13,133.91,133.95,73092.0
2025-05-30 15:40:00,133.92,133.92,133.68,133.84,49246.0,133.92,133.92,133.68,133.84,49246.0
2025-05-30 15:45:00,133.84,133.88,133.72,133.82,77714.0,133.84,133.88,133.72,133.82,77714.0
2025-05-30 15:50:00,133.8,134.02,133.76,133.77,109762.0,133.8,134.02,133.76,133.77,109762.0
2025-05-30 15:55:00,133.78,133.9,133.48,133.57,587820.0,133.78,133.9,133.48,133.57,587820.0
2025-06-02 09:30:00,132.86,132.86,132.37,132.56,70444.0,132.86,132.86,132.37,132.56,70444.0
2025-06-02 09:35:00,132.51,132.81,132.29,132.36,30558.0,132.51,132.81,132.29,132.36,30558.0
2025-06-02 09:40:00,132.36,132.84,132.16,132.78,22601.0,132.36,132.84,132.16,132.78,22601.0
2025-06-02 09:45:00,132.8,132.94,132.59,132.68,40509.0,132.8,132.94,132.59,132.68,40509.0
2025-06-02 09:50:00,132.62,132.67,132.37,132.37,24837.0,132.62,132.67,132.37,132.37,24837.0
2025-06-02 09:55:00,132.42,132.46,132.1,132.11,43663.0,132.42,132.46,132.1,132.11,43663.0
2025-06-02 10:00:00,132.11,132.27,131.88,132.15,33257.0,132.11,132.27,131.88,132.15,33257.0
2025-06-02 10:05:00,132.17,132.67,132.15,132.67,21730.0,132.17,132.67,132.15,132.67,21730.0
2025-06-02 10:10:00,132.63,132.94,132.63,132.87,18181.0,132.63,132.94,132.63,132.87,18181.0
2025-06-02 10:15:00,132.91,133.13,132.86,133.09,16007.0,132.91,133.13,132.86,133.09,16007.0
2025-06-02 10:20:00,133.09,133.21,133.08,133.13,18322.0,133.09,133.21,133.08,133.13,18322.0
2025-06-02 10:25:00,133.08,133.38,133.08,133.36,11851.0,133.08,133.38,133.08,133.36,11851.0
2025-06-02 10:30:00,133.39,133.68,133.3,133.65,15629.0,133.39,133.68,133.3,133.65,15629.0
2025-06-02 10:35:00,133.65,133.68,133.52,133.64,15061.0,133.65,133.68,133.52,133.64,15061.0
2025-06-02 10:40:00,133.64,133.74,133.54,133.55,16870.0,133.64,133.74,133.54,133.55,16870.0
2025-06-02 10:45:00,133.63,133.67,133.5,133.67,15359.0,133.63,133.67,133.5,133.67,15359.0
2025-06-02 10:50:00,133.63,133.65,133.48,133.48,16453.0,133.63,133.65,133.48,133.48,16453.0
2025-06-02 10:55:00,133.52,133.57,133.39,133.39,19082.0,133.52,133.57,133.39,133.39,19082.0
2025-06-02 11:00:00,133.37,133.37,133.16,133.24,22669.0,133.37,133.37,133.16,133.24,22669.0
2025-06-02 11:05:00,133.24,133.29,133.18,133.24,21932.0,133.24,133.29,133.18,133.24,21932.0
2025-06-02 11:10:00,133.24,133.34,133.2,133.28,13430.0,133.24,133.34,133.2,133.28,13430.0
2025-06-02 11:15:00,133.28,133.36,133.26,133.33,15746.0,133.28,133.36,133.26,133.33,15746.0
2025-06-02 11:20:00,133.34,133.34,133.23,133.23,18535.0,133.34,133.34,133.23,133.23,18535.0
2025-06-02 11:25:00,133.21,133.23,133.12,133.18,22244.0,133.21,133.23,133.12,133.18,22244.0
2025-06-02 11:30:00,133.17,133.17,132.99,133.04,20218.0,133.17,133.17,132.99,133.04,20218.0
2025-06-02 11:35:00,133.05,133.05,132.9,132.92,20243.0,133.05,133.05,132.9,132.92,20243.0
2025-06-02 11:40:00,132.9,133.21,132.84,133.17,32041.0,132.9,133.21,132.84,133.17,32041.0
2025-06-02 11:45:00,133.19,133.39,133.19,133.32,11891.0,133.19,133.39,133.19,133.32,11891.0
2025-06-02 11:50:00,133.36,133.46,133.3,133.33,15485.0,133.36,133.46,133.3,133.33,15485.0
2025-06-02 11:55:00,133.33,133.34,133.21,133.28,11344.0,133.33,133.34,133.21,133.28,11344.0
2025-06-02 12:00:00,133.3,133.33,133.22,133.25,19806.0,133.3,133.33,133.22,133.25,19806.0
2025-06-02 12:05:00,133.25,133.38,133.23,133.3,20123.0,133.25,133.38,133.23,133.3,20123.0
2025-06-02 12:10:00,133.3,133.39,133.28,133.35,14502.0,133.3,133.39,133.28,133.35,14502.0
2025-06-02 12:15:00,133.36,133.37,133.2,133.21,5575.0,133.36,133.37,133.2,133.21,5575.0
2025-06-02 12:20:00,133.22,133.22,133.08,133.15,18092.0,133.22,133.22,133.08,133.15,18092.0
2025-06-02 12:25:00,133.14,133.17,133.01,133.09,10551.0,133.14,133.17,133.01,133.09,10551.0
2025-06-02 12:30:00,133.11,133.16,133.03,133.09,7737.0,133.11,133.16,133.03,133.09,7737.0
2025-06-02 12:35:00,133.11,133.15,133.04,133.12,12623.0,133.11,133.15,133.04,133.12,12623.0
2025-06-02 12:40:00,133.11,133.27,133.08,133.14,22098.0,133.11,133.27,133.08,133.14,22098.0
2025-06-02 12:45:00,133.16,133.18,133.1,133.11,10849.0,133.16,133.18,133.1,133.11,10849.0
2025-06-02 12:50:00,133.11,133.24,133.11,133.24,9556.0,133.11,133.24,133.11,133.24,9556.0
2025-06-02 12:55:00,133.24,133.26,133.2,133.23,11800.0,133.24,133.26,133.2,133.23,11800.0
2025-06-02 13:00:00,133.23,133.35,133.23,133.25,9062.0,133.23,133.35,133.23,133.25,9062.0
2025-06-02 13:05:00,133.24,133.43,133.23,133.43,12512.0,133.24,133.43,133.23,133.43,12512.0
2025-06-02 13:10:00,133.41,133.43,133.31,133.33,8012.0,133.41,133.43,133.31,133.33,8012.0
2025-06-02 13:15:00,133.3,133.38,133.28,133.34,10043.0,133.3,133.38,133.28,133.34,10043.0
2025-06-02 13:20:00,133.36,133.36,133.23,133.3,13870.0,133.36,133.36,133.23,133.3,13870.0
2025-06-02 13:25:00,133.29,133.31,133.2,133.25,17066.0,133.29,133.31,133.2,133.25,17066.0
2025-06-02 13:30:00,133.24,133.29,133.15,133.2,14318.0,133.24,133.29,133.15,133.2,14318.0
2025-06-02 13:35:00,133.17,133.26,133.16,133.17,11231.0,133.17,133.26,133.16,133.17,11231.0
2025-06-02 13:40:00,133.19,133.24,133.15,133.16,10975.0,133.19,133.24,133.15,133.16,10975.0
2025-06-02 13:45:00,133.15,133.17,133.11,133.15,14578.0,133.15,133.17,133.11,133.15,14578.0
2025-06-02 13:50:00,133.14,133.14,133.07,133.13,16325.0,133.14,133.14,133.07,133.13,16325.0
2025-06-02 13:55:00,133.15,133.22,133.12,133.13,12385.0,133.15,133.22,133.12,133.13,12385.0
2025-06-02 14:00:00,133.14,133.26,133.13,133.22,14410.0,133.14,133.26,133.13,133.22,14410.0
2025-06-02 14:05:00,133.22,133.24,133.14,133.15,25994.0,133.22,133.24,133.14,133.15,25994.0
2025-06-02 14:10:00,133.15,133.21,133.12,133.17,15007.0,133.15,133.21,133.12,133.17,15007.0
2025-06-02 14:15:00,133.18,133.36,133.18,133.28,12442.0,133.18,133.36,133.18,133.28,12442.0
2025-06-02 14:20:00,133.29,133.48,133.25,133.31,19202.0,133.29,133.48,133.25,133.31,19202.0
2025-06-02 14:25:00,133.29,133.43,133.29,133.39,10105.0,133.29,133.43,133.29,133.39,10105.0
2025-06-02 14:30:00,133.41,133.5,133.4,133.42,10976.0,133.41,133.5,133.4,133.42,10976.0
2025-06-02 14:35:00,133.42,133.42,133.36,133.37,9679.0,133.42,133.42,133.36,133.37,9679.0
2025-06-02 14:40:00,133.38,133.44,133.33,133.41,9247.0,133.38,133.44,133.33,133.41,9247.0
2025-06-02 14:45:00,133.42,133.42,133.35,133.36,11257.0,133.42,133.42,133.35,133.36,11257.0
2025-06-02 14:50:00,133.36,133.41,133.33,133.34,8004.0,133.36,133.41,133.33,133.34,8004.0
2025-06-02 14:55:00,133.32,133.43,133.32,133.4,12367.0,133.32,133.43,133.32,133.4,12367.0
2025-06-02 15:00:00,133.37,133.51,133.37,133.46,14297.0,133.37,133.51,133.37,133.46,14297.0
2025-06-02 15:05:00,133.48,133.5,133.44,133.49,10998.0,133.48,133.5,133.44,133.49,10998.0
2025-06-02 15:10:00,133.48,133.5,133.37,133.38,13945.0,133.48,133.5,133.37,133.38,13945.0
2025-06-02 15:15:00,133.39,133.45,133.38,133.44,13699.0,133.39,133.45,133.38,133.44,13699.0
2025-06-02 15:20:00,133.44,133.58,133.43,133.56,15577.0,133.44,133.58,133.43,133.56,15577.0
2025-06-02 15:25:00,133.54,133.55,133.49,133.5,20583.0,133.54,133.55,133.49,133.5,20583.0
2025-06-02 15:30:00,133.5,133.5,133.37,133.42,19217.0,133.5,133.5,133.37,133.42,19217.0
2025-06-02 15:35:00,133.42,133.53,133.42,133.42,24210.0,133.42,133.53,133.42,133.42,24210.0
2025-06-02 15:40:00,133.41,133.5,133.39,133.43,17325.0,133.41,133.5,133.39,133.43,17325.0
2025-06-02 15:45:00,133.43,133.47,133.33,133.34,31177.0,133.43,133.47,133.33,133.34,31177.0
2025-06-02 15:50:00,133.34,133.43,133.32,133.41,55092.0,133.34,133.43,133.32,133.41,55092.0
2025-06-02 15:55:00,133.43,133.62,133.42,133.59,211595.0,133.43,133.62,133.42,133.59,211595.0
2025-06-03 09:30:00,133.12,133.46,132.63,133.22,95332.0,133.12,133.46,132.63,133.22,95332.0
2025-06-03 09:35:00,133.31,133.47,133.13,133.19,11793.0,133.31,133.47,133.13,133.19,11793.0
2025-06-03 09:40:00,133.28,133.47,133.19,133.37,8350.0,133.28,133.47,133.19,133.37,8350.0
2025-06-03 09:45:00,133.4,133.45,133.2,133.4,18616.0,133.4,133.45,133.2,133.4,18616.0
2025-06-03 09:50:00,133.4,133.46,132.53,132.58,440020.0,133.4,133.46,132.53,132.58,440020.0
2025-06-03 09:55:00,132.58,132.78,132.39,132.45,31970.0,132.58,132.78,132.39,132.45,31970.0
2025-06-03 10:00:00,132.49,132.52,131.78,131.9,58331.0,132.49,132.52,131.78,131.9,58331.0
2025-06-03 10:05:00,131.9,132.02,131.61,131.63,37797.0,131.9,132.02,131.61,131.63,37797.0
2025-06-03 10:10:00,131.69,131.87,131.63,131.81,42033.0,131.69,131.87,131.63,131.81,42033.0
2025-06-03 10:15:00,131.8,132.02,131.74,131.74,14033.0,131.8,132.02,131.74,131.74,14033.0
2025-06-03 10:20:00,131.81,131.97,131.78,131.95,14294.0,131.81,131.97,131.78,131.95,14294.0
2025-06-03 10:25:00,131.93,132.24,131.82,132.24,19625.0,131.93,132.24,131.82,132.24,19625.0
2025-06-03 10:30:00,132.25,132.37,132.19,132.34,26954.0,132.25,132.37,132.19,132.34,26954.0
2025-06-03 10:35:00,132.35,132.62,132.35,132.35,16264.0,132.35,132.62,132.35,132.35,16264.0
2025-06-03 10:40:00,132.36,132.65,132.32,132.64,16272.0,132.36,132.65,132.32,132.64,16272.0
2025-06-03 10:45:00,132.6,132.82,132.55,132.55,21761.0,132.6,132.82,132.55,132.55,21761.0
2025-06-03 10:50:00,132.55,132.56,132.36,132.55,18921.0,132.55,132.56,132.36,132.55,18921.0
2025-06-03 10:55:00,132.55,132.58,132.29,132.3,25626.0,132.55,132.58,132.29,132.3,25626.0
2025-06-03 11:00:00,132.27,132.38,132.07,132.2,27771.0,132.27,132.38,132.07,132.2,27771.0
2025-06-03 11:05:00,132.22,132.28,132.17,132.25,9308.0,132.22,132.28,132.17,132.25,9308.0
2025-06-03 11:10:00,132.28,132.5,132.26,132.29,9182.0,132.28,132.5,132.26,132.29,9182.0
2025-06-03 11:15:00,132.31,132.33,132.24,132.29,7126.0,132.31,132.33,132.24,132.29,7126.0
2025-06-03 11:20:00,132.31,132.55,132.26,132.53,17095.0,132.31,132.55,132.26,132.53,17095.0
2025-06-03 11:25:00,132.51,132.57,132.45,132.54,14568.0,132.51,132.57,132.45,132.54,14568.0
2025-06-03 11:30:00,132.54,132.57,132.4,132.53,10611.0,132.54,132.57,132.4,132.53,10611.0
2025-06-03 11:35:00,132.53,132.67,132.51,132.67,11057.0,132.53,132.67,132.51,132.67,11057.0
2025-06-03 11:40:00,132.66,132.7,132.57,132.7,189653.0,132.66,132.7,132.57,132.7,189653.0
2025-06-03 11:45:00,132.69,132.89,132.69,132.89,7894.0,132.69,132.89,132.69,132.89,7894.0
2025-06-03 11:50:00,132.9,132.99,132.71,132.71,15068.0,132.9,132.99,132.71,132.71,15068.0
2025-06-03 11:55:00,132.69,132.74,132.64,132.72,7867.0,132.69,132.74,132.64,132.72,7867.0
2025-06-03 12:00:00,132.72,132.8,132.61,132.67,28994.0,132.72,132.8,132.61,132.67,28994.0
2025-06-03 12:05:00,132.69,132.69,132.54,132.67,20762.0,132.69,132.69,132.54,132.67,20762.0
2025-06-03 12:10:00,132.67,132.8,132.64,132.67,24359.0,132.67,132.8,132.64,132.67,24359.0
2025-06-03 12:15:00,132.66,132.93,132.62,132.8,28244.0,132.66,132.93,132.62,132.8,28244.0
2025-06-03 12:20:00,132.82,132.82,132.69,132.69,9723.0,132.82,132.82,132.69,132.69,9723.0
2025-06-03 12:25:00,132.72,132.75,132.58,132.66,21188.0,132.72,132.75,132.58,132.66,21188.0
2025-06-03 12:30:00,132.63,132.7,132.61,132.64,11767.0,132.63,132.7,132.61,132.64,11767.0
2025-06-03 12:35:00,132.64,132.69,132.62,132.69,4582.0,132.64,132.69,132.62,132.69,4582.0
2025-06-03 12:40:00,132.68,132.8,132.68,132.78,5360.0,132.68,132.8,132.68,132.78,5360.0
2025-06-03 12:45:00,132.77,132.78,132.67,132.74,8801.0,132.77,132.78,132.67,132.74,8801.0
2025-06-03 12:50:00,132.71,132.92,132.7,132.91,15969.0,132.71,132.92,132.7,132.91,15969.0
2025-06-03 12:55:00,132.91,132.95,132.78,132.78,11812.0,132.91,132.95,132.78,132.78,11812.0
2025-06-03 13:00:00,132.81,132.88,132.8,132.87,10111.0,132.81,132.88,132.8,132.87,10111.0
2025-06-03 13:05:00,132.86,132.99,132.85,132.93,12119.0,132.86,132.99,132.85,132.93,12119.0
2025-06-03 13:10:00,132.97,133.01,132.94,132.99,13224.0,132.97,133.01,132.94,132.99,13224.0
2025-06-03 13:15:00,132.98,133.03,132.97,133.0,13003.0,132.98,133.03,132.97,133.0,13003.0
2025-06-03 13:20:00,133.0,133.13,133.0,133.06,17949.0,133.0,133.13,133.0,133.06,17949.0
2025-06-03 13:25:00,133.05,133.05,132.92,132.92,8373.0,133.05,133.05,132.92,132.92,8373.0
2025-06-03 13:30:00,132.93,133.09,132.92,133.06,20405.0,132.93,133.09,132.92,133.06,20405.0
2025-06-03 13:35:00,133.05,133.07,132.98,133.0,14461.0,133.05,133.07,132.98,133.0,14461.0
2025-06-03 13:40:00,133.0,133.07,133.0,133.05,8187.0,133.0,133.07,133.0,133.05,8187.0
2025-06-03 13:45:00,133.02,133.05,132.92,132.93,8343.0,133.02,133.05,132.92,132.93,8343.0
2025-06-03 13:50:00,132.89,133.04,132.89,133.04,12961.0,132.89,133.04,132.89,133.04,12961.0
2025-06-03 13:55:00,133.0,133.09,132.98,133.05,11107.0,133.0,133.09,132.98,133.05,11107.0
2025-06-03 14:00:00,133.05,133.15,132.95,133.13,63503.0,133.05,133.15,132.95,133.13,63503.0
2025-06-03 14:05:00,133.14,133.25,133.14,133.22,17766.0,133.14,133.25,133.14,133.22,17766.0
2025-06-03 14:10:00,133.22,133.26,133.17,133.22,15040.0,133.22,133.26,133.17,133.22,15040.0
2025-06-03 14:15:00,133.24,133.4,133.22,133.39,23160.0,133.24,133.4,133.22,133.39,23160.0
2025-06-03 14:20:00,133.39,133.46,133.29,133.31,57847.0,133.39,133.46,133.29,133.31,57847.0
2025-06-03 14:25:00,133.31,133.42,133.28,133.4,7548.0,133.31,133.42,133.28,133.4,7548.0
2025-06-03 14:30:00,133.4,133.47,133.38,133.46,19391.0,133.4,133.47,133.38,133.46,19391.0
2025-06-03 14:35:00,133.45,133.48,133.37,133.47,10529.0,133.45,133.48,133.37,133.47,10529.0
2025-06-03 14:40:00,133.46,133.53,133.44,133.44,45942.0,133.46,133.53,133.44,133.44,45942.0
2025-06-03 14:45:00,133.44,133.6,133.38,133.59,25794.0,133.44,133.6,133.38,133.59,25794.0
2025-06-03 14:50:00,133.59,133.59,133.49,133.53,14755.0,133.59,133.59,133.49,133.53,14755.0
2025-06-03 14:55:00,133.52,133.58,133.49,133.55,27396.0,133.52,133.58,133.49,133.55,27396.0
2025-06-03 15:00:00,133.54,133.55,133.42,133.42,35876.0,133.54,133.55,133.42,133.42,35876.0
2025-06-03 15:05:00,133.41,133.42,133.29,133.34,14418.0,133.41,133.42,133.29,133.34,14418.0
2025-06-03 15:10:00,133.34,133.34,133.19,133.3,13006.0,133.34,133.34,133.19,133.3,13006.0
2025-06-03 15:15:00,133.28,133.43,133.28,133.36,28952.0,133.28,133.43,133.28,133.36,28952.0
2025-06-03 15:20:00,133.35,133.38,133.29,133.34,21715.0,133.35,133.38,133.29,133.34,21715.0
2025-06-03 15:25:00,133.34,133.41,133.31,133.4,63632.0,133.34,133.41,133.31,133.4,63632.0
2025-06-03 15:30:00,133.4,133.6,133.37,133.53,66510.0,133.4,133.6,133.37,133.53,66510.0
2025-06-03 15:35:00,133.52,133.74,133.52,133.68,63293.0,133.52,133.74,133.52,133.68,63293.0
2025-06-03 15:40:00,133.67,133.75,133.58,133.71,46575.0,133.67,133.75,133.58,133.71,46575.0
2025-06-03 15:45:00,133.7,133.75,133.61,133.61,72822.0,133.7,133.75,133.61,133.61,72822.0
2025-06-03 15:50:00,133.63,133.94,133.52,133.93,162427.0,133.63,133.94,133.52,133.93,162427.0
2025-06-03 15:55:00,133.92,133.97,133.69,133.72,385783.0,133.92,133.97,133.69,133.72,385783.0
2025-06-04 09:30:00,134.41,134.87,134.24,134.34,90383.0,134.41,134.87,134.24,134.34,90383.0
2025-06-04 09:35:00,134.24,134.25,133.69,133.92,20050.0,134.24,134.25,133.69,133.92,20050.0
2025-06-04 09:40:00,133.92,134.06,133.79,133.99,18959.0,133.92,134.06,133.79,133.99,18959.0
2025-06-04 09:45:00,134.02,134.23,134.01,134.19,8837.0,134.02,134.23,134.01,134.19,8837.0
2025-06-04 09:50:00,134.2,134.35,134.18,134.31,13945.0,134.2,134.35,134.18,134.31,13945.0
2025-06-04 09:55:00,134.31,134.37,134.15,134.31,10627.0,134.31,134.37,134.15,134.31,10627.0
2025-06-04 10:00:00,134.32,134.48,134.26,134.4,28465.0,134.32,134.48,134.26,134.4,28465.0
2025-06-04 10:05:00,134.39,134.61,134.39,134.48,17452.0,134.39,134.61,134.39,134.48,17452.0
2025-06-04 10:10:00,134.51,134.56,134.29,134.51,14322.0,134.51,134.56,134.29,134.51,14322.0
2025-06-04 10:15:00,134.52,134.52,134.38,134.47,15621.0,134.52,134.52,134.38,134.47,15621.0
2025-06-04 10:20:00,134.48,134.59,134.43,134.58,18463.0,134.48,134.59,134.43,134.58,18463.0
2025-06-04 10:25:00,134.56,134.66,134.5,134.51,12092.0,134.56,134.66,134.5,134.51,12092.0
2025-06-04 10:30:00,134.51,134.54,134.4,134.43,9145.0,134.51,134.54,134.4,134.43,9145.0
2025-06-04 10:35:00,134.43,134.54,134.41,134.47,18638.0,134.43,134.54,134.41,134.47,18638.0
2025-06-04 10:40:00,134.53,134.56,134.39,134.45,6646.0,134.53,134.56,134.39,134.45,6646.0
2025-06-04 10:45:00,134.42,134.63,134.42,134.52,55223.0,134.42,134.63,134.42,134.52,55223.0
2025-06-04 10:50:00,134.5,134.51,134.14,134.16,28398.0,134.5,134.51,134.14,134.16,28398.0
2025-06-04 10:55:00,134.14,134.15,134.0,134.08,10263.0,134.14,134.15,134.0,134.08,10263.0
2025-06-04 11:00:00,134.09,134.14,133.93,133.98,15093.0,134.09,134.14,133.93,133.98,15093.0
2025-06-04 11:05:00,133.98,134.08,133.96,134.03,16194.0,133.98,134.08,133.96,134.03,16194.0
2025-06-04 11:10:00,134.0,134.03,133.73,133.73,11104.0,134.0,134.03,133.73,133.73,11104.0
2025-06-04 11:15:00,133.77,133.8,133.52,133.55,19882.0,133.77,133.8,133.52,133.55,19882.0
2025-06-04 11:20:00,133.55,133.65,133.51,133.62,12478.0,133.55,133.65,133.51,133.62,12478.0
2025-06-04 11:25:00,133.61,133.67,133.5,133.53,35948.0,133.61,133.67,133.5,133.53,35948.0
2025-06-04 11:30:00,133.52,133.6,133.42,133.52,10897.0,133.52,133.6,133.42,133.52,10897.0
2025-06-04 11:35:00,133.5,133.51,133.3,133.36,19369.0,133.5,133.51,133.3,133.36,19369.0
2025-06-04 11:40:00,133.34,133.51,133.34,133.45,13373.0,133.34,133.51,133.34,133.45,13373.0
2025-06-04 11:45:00,133.46,133.61,133.43,133.61,13655.0,133.46,133.61,133.43,133.61,13655.0
2025-06-04 11:50:00,133.6,133.66,133.55,133.57,10618.0,133.6,133.66,133.55,133.57,10618.0
2025-06-04 11:55:00,133.62,133.71,133.59,133.64,11386.0,133.62,133.71,133.59,133.64,11386.0
2025-06-04 12:00:00,133.6,133.63,133.41,133.44,11100.0,133.6,133.63,133.41,133.44,11100.0
2025-06-04 12:05:00,133.44,133.54,133.42,133.52,22841.0,133.44,133.54,133.42,133.52,22841.0
2025-06-04 12:10:00,133.52,133.53,133.37,133.4,26279.0,133.52,133.53,133.37,133.4,26279.0
2025-06-04 12:15:00,133.39,133.49,133.39,133.44,11864.0,133.39,133.49,133.39,133.44,11864.0
2025-06-04 12:20:00,133.46,133.47,133.26,133.28,5670.0,133.46,133.47,133.26,133.28,5670.0
2025-06-04 12:25:00,133.28,133.39,133.27,133.39,8606.0,133.28,133.39,133.27,133.39,8606.0
2025-06-04 12:30:00,133.34,133.51,133.34,133.49,7400.0,133.34,133.51,133.34,133.49,7400.0
2025-06-04 12:35:00,133.5,133.52,133.4,133.44,10905.0,133.5,133.52,133.4,133.44,10905.0
2025-06-04 12:40:00,133.44,133.54,133.42,133.49,20307.0,133.44,133.54,133.42,133.49,20307.0
2025-06-04 12:45:00,133.48,133.64,133.48,133.64,11112.0,133.48,133.64,133.48,133.64,11112.0
2025-06-04 12:50:00,133.65,133.65,133.6,133.64,4549.0,133.65,133.65,133.6,133.64,4549.0
2025-06-04 12:55:00,133.66,133.73,133.66,133.67,16379.0,133.66,133.73,133.66,133.67,16379.0
2025-06-04 13:00:00,133.69,133.75,133.66,133.68,11530.0,133.69,133.75,133.66,133.68,11530.0
2025-06-04 13:05:00,133.7,133.71,133.58,133.61,14720.0,133.7,133.71,133.58,133.61,14720.0
2025-06-04 13:10:00,133.63,133.73,133.6,133.71,28850.0,133.63,133.73,133.6,133.71,28850.0
2025-06-04 13:15:00,133.71,133.74,133.54,133.59,16483.0,133.71,133.74,133.54,133.59,16483.0
2025-06-04 13:20:00,133.58,133.65,133.55,133.59,25210.0,133.58,133.65,133.55,133.59,25210.0
2025-06-04 13:25:00,133.59,133.66,133.57,133.64,7402.0,133.59,133.66,133.57,133.64,7402.0
2025-06-04 13:30:00,133.67,133.76,133.64,133.75,7547.0,133.67,133.76,133.64,133.75,7547.0
2025-06-04 13:35:00,133.75,133.8,133.75,133.78,5260.0,133.75,133.8,133.75,133.78,5260.0
2025-06-04 13:40:00,133.77,133.83,133.75,133.78,11281.0,133.77,133.83,133.75,133.78,11281.0
2025-06-04 13:45:00,133.78,133.78,133.69,133.77,30874.0,133.78,133.78,133.69,133.77,30874.0
2025-06-04 13:50:00,133.78,133.81,133.68,133.7,10343.0,133.78,133.81,133.68,133.7,10343.0
2025-06-04 13:55:00,133.69,133.71,133.63,133.64,6363.0,133.69,133.71,133.63,133.64,6363.0
2025-06-04 14:00:00,133.62,133.67,133.59,133.65,13864.0,133.62,133.67,133.59,133.65,13864.0
2025-06-04 14:05:00,133.65,133.67,133.56,133.56,14374.0,133.65,133.67,133.56,133.56,14374.0
2025-06-04 14:10:00,133.58,133.66,133.57,133.64,10335.0,133.58,133.66,133.57,133.64,10335.0
2025-06-04 14:15:00,133.64,133.72,133.64,133.68,7935.0,133.64,133.72,133.64,133.68,7935.0
2025-06-04 14:20:00,133.7,133.74,133.69,133.7,7438.0,133.7,133.74,133.69,133.7,7438.0
2025-06-04 14:25:00,133.71,133.73,133.67,133.71,6523.0,133.71,133.73,133.67,133.71,6523.0
2025-06-04 14:30:00,133.72,133.74,133.53,133.58,10271.0,133.72,133.74,133.53,133.58,10271.0
2025-06-04 14:35:00,133.58,133.63,133.55,133.61,16076.0,133.58,133.63,133.55,133.61,16076.0
2025-06-04 14:40:00,133.59,133.74,133.59,133.67,78942.0,133.59,133.74,133.59,133.67,78942.0
2025-06-04 14:45:00,133.69,133.73,133.68,133.68,7195.0,133.69,133.73,133.68,133.68,7195.0
2025-06-04 14:50:00,133.69,133.69,133.57,133.59,15069.0,133.69,133.69,133.57,133.59,15069.0
2025-06-04 14:55:00,133.59,133.59,133.5,133.54,18215.0,133.59,133.59,133.5,133.54,18215.0
2025-06-04 15:00:00,133.53,133.64,133.48,133.61,122787.0,133.53,133.64,133.48,133.61,122787.0
2025-06-04 15:05:00,133.61,133.64,133.48,133.52,17716.0,133.61,133.64,133.48,133.52,17716.0
2025-06-04 15:10:00,133.51,133.54,133.34,133.34,21344.0,133.51,133.54,133.34,133.34,21344.0
2025-06-04 15:15:00,133.35,133.36,133.15,133.18,37621.0,133.35,133.36,133.15,133.18,37621.0
2025-06-04 15:20:00,133.17,133.26,133.16,133.2,30161.0,133.17,133.26,133.16,133.2,30161.0
2025-06-04 15:25:00,133.19,133.28,133.19,133.28,16410.0,133.19,133.28,133.19,133.28,16410.0
2025-06-04 15:30:00,133.26,133.36,133.25,133.27,25928.0,133.26,133.36,133.25,133.27,25928.0
2025-06-04 15:35:00,133.26,133.34,133.22,133.27,27362.0,133.26,133.34,133.22,133.27,27362.0
2025-06-04 15:40:00,133.25,133.26,133.16,133.19,27555.0,133.25,133.26,133.16,133.19,27555.0
2025-06-04 15:45:00,133.18,133.22,133.13,133.16,36469.0,133.18,133.22,133.13,133.16,36469.0
2025-06-04 15:50:00,133.14,133.19,133.06,133.14,56929.0,133.14,133.19,133.06,133.14,56929.0
2025-06-04 15:55:00,133.13,133.14,132.94,132.94,360679.0,133.13,133.14,132.94,132.94,360679.0
2025-06-05 09:30:00,133.39,133.6,132.48,132.58,93139.0,133.39,133.6,132.48,132.58,93139.0
2025-06-05 09:35:00,132.61,132.67,132.19,132.46,21865.0,132.61,132.67,132.19,132.46,21865.0
2025-06-05 09:40:00,132.44,132.61,132.38,132.5,11760.0,132.44,132.61,132.38,132.5,11760.0
2025-06-05 09:45:00,132.48,132.86,132.4,132.75,24145.0,132.48,132.86,132.4,132.75,24145.0
2025-06-05 09:50:00,132.74,132.78,132.27,132.28,31312.0,132.74,132.78,132.27,132.28,31312.0
2025-06-05 09:55:00,132.28,132.46,132.21,132.3,49715.0,132.28,132.46,132.21,132.3,49715.0
2025-06-05 10:00:00,132.28,132.59,132.27,132.56,82694.0,132.28,132.59,132.27,132.56,82694.0
2025-06-05 10:05:00,132.56,132.83,132.48,132.63,68577.0,132.56,132.83,132.48,132.63,68577.0
2025-06-05 10:10:00,132.66,132.67,132.48,132.59,38504.0,132.66,132.67,132.48,132.59,38504.0
2025-06-05 10:15:00,132.56,132.61,132.39,132.46,155688.0,132.56,132.61,132.39,132.46,155688.0
2025-06-05 10:20:00,132.47,132.63,132.43,132.56,32368.0,132.47,132.63,132.43,132.56,32368.0
2025-06-05 10:25:00,132.59,132.65,132.5,132.63,23798.0,132.59,132.65,132.5,132.63,23798.0
2025-06-05 10:30:00,132.62,132.84,132.6,132.77,139112.0,132.62,132.84,132.6,132.77,139112.0
2025-06-05 10:35:00,132.75,132.89,132.44,132.78,221476.0,132.75,132.89,132.44,132.78,221476.0
2025-06-05 10:40:00,132.76,132.92,132.63,132.67,24514.0,132.76,132.92,132.63,132.67,24514.0
2025-06-05 10:45:00,132.63,132.67,132.43,132.47,20580.0,132.63,132.67,132.43,132.47,20580.0
2025-06-05 10:50:00,132.5,132.57,132.44,132.55,15447.0,132.5,132.57,132.44,132.55,15447.0
2025-06-05 10:55:00,132.57,132.8,132.48,132.77,75394.0,132.57,132.8,132.48,132.77,75394.0
2025-06-05 11:00:00,132.77,132.92,132.7,132.92,32238.0,132.77,132.92,132.7,132.92,32238.0
2025-06-05 11:05:00,132.94,132.94,132.73,132.84,278618.0,132.94,132.94,132.73,132.84,278618.0
2025-06-05 11:10:00,132.86,132.89,132.78,132.82,10883.0,132.86,132.89,132.78,132.82,10883.0
2025-06-05 11:15:00,132.83,133.0,132.75,133.0,17465.0,132.83,133.0,132.75,133.0,17465.0
2025-06-05 11:20:00,132.98,133.18,132.9,132.95,36509.0,132.98,133.18,132.9,132.95,36509.0
2025-06-05 11:25:00,132.96,133.02,132.85,132.91,17514.0,132.96,133.02,132.85,132.91,17514.0
2025-06-05 11:30:00,132.92,133.04,132.82,132.84,29665.0,132.92,133.04,132.82,132.84,29665.0
2025-06-05 11:35:00,132.86,132.92,132.8,132.87,156385.0,132.86,132.92,132.8,132.87,156385.0
2025-06-05 11:40:00,132.87,132.96,132.84,132.91,25484.0,132.87,132.96,132.84,132.91,25484.0
2025-06-05 11:45:00,132.91,132.97,132.87,132.87,14377.0,132.91,132.97,132.87,132.87,14377.0
2025-06-05 11:50:00,132.91,132.95,132.81,132.9,98131.0,132.91,132.95,132.81,132.9,98131.0
2025-06-05 11:55:00,132.89,132.99,132.87,132.91,16657.0,132.89,132.99,132.87,132.91,16657.0
2025-06-05 12:00:00,132.94,133.15,132.93,133.12,21559.0,132.94,133.15,132.93,133.12,21559.0
2025-06-05 12:05:00,133.1,133.17,133.06,133.15,16109.0,133.1,133.17,133.06,133.15,16109.0
2025-06-05 12:10:00,133.13,133.17,133.06,133.15,12018.0,133.13,133.17,133.06,133.15,12018.0
2025-06-05 12:15:00,133.16,133.33,133.16,133.3,13718.0,133.16,133.33,133.16,133.3,13718.0
2025-06-05 12:20:00,133.28,133.32,133.2,133.31,10525.0,133.28,133.32,133.2,133.31,10525.0
2025-06-05 12:25:00,133.31,133.34,133.23,133.29,20481.0,133.31,133.34,133.23,133.29,20481.0
2025-06-05 12:30:00,133.3,133.4,133.25,133.37,32770.0,133.3,133.4,133.25,133.37,32770.0
2025-06-05 12:35:00,133.38,133.45,133.37,133.41,28469.0,133.38,133.45,133.37,133.41,28469.0
2025-06-05 12:40:00,133.43,133.65,133.43,133.65,21432.0,133.43,133.65,133.43,133.65,21432.0
2025-06-05 12:45:00,133.61,133.61,133.3,133.4,18224.0,133.61,133.61,133.3,133.4,18224.0
2025-06-05 12:50:00,133.38,133.42,133.2,133.28,46522.0,133.38,133.42,133.2,133.28,46522.0
2025-06-05 12:55:00,133.28,133.36,133.21,133.24,52324.0,133.28,133.36,133.21,133.24,52324.0
2025-06-05 13:00:00,133.24,133.47,133.2,133.34,27881.0,133.24,133.47,133.2,133.34,27881.0
2025-06-05 13:05:00,133.36,133.39,133.26,133.27,14019.0,133.36,133.39,133.26,133.27,14019.0
2025-06-05 13:10:00,133.28,133.32,133.18,133.32,19936.0,133.28,133.32,133.18,133.32,19936.0
2025-06-05 13:15:00,133.33,133.43,133.32,133.4,16028.0,133.33,133.43,133.32,133.4,16028.0
2025-06-05 13:20:00,133.4,133.46,133.35,133.39,13399.0,133.4,133.46,133.35,133.39,13399.0
2025-06-05 13:25:00,133.4,133.53,133.38,133.48,19795.0,133.4,133.53,133.38,133.48,19795.0
2025-06-05 13:30:00,133.5,133.5,133.36,133.47,10264.0,133.5,133.5,133.36,133.47,10264.0
2025-06-05 13:35:00,133.49,133.54,133.47,133.51,10361.0,133.49,133.54,133.47,133.51,10361.0
2025-06-05 13:40:00,133.5,133.64,133.46,133.64,12870.0,133.5,133.64,133.46,133.64,12870.0
2025-06-05 13:45:00,133.61,133.69,133.56,133.6,18730.0,133.61,133.69,133.56,133.6,18730.0
2025-06-05 13:50:00,133.59,133.62,133.47,133.53,11335.0,133.59,133.62,133.47,133.53,11335.0
2025-06-05 13:55:00,133.55,133.55,133.46,133.49,8873.0,133.55,133.55,133.46,133.49,8873.0
2025-06-05 14:00:00,133.5,133.52,133.33,133.35,11793.0,133.5,133.52,133.33,133.35,11793.0
2025-06-05 14:05:00,133.34,133.35,133.17,133.31,19095.0,133.34,133.35,133.17,133.31,19095.0
2025-06-05 14:10:00,133.32,133.57,133.32,133.57,13976.0,133.32,133.57,133.32,133.57,13976.0
2025-06-05 14:15:00,133.54,133.63,133.34,133.63,16703.0,133.54,133.63,133.34,133.63,16703.0
2025-06-05 14:20:00,133.63,133.75,133.58,133.75,10532.0,133.63,133.75,133.58,133.75,10532.0
2025-06-05 14:25:00,133.75,133.83,133.74,133.83,7987.0,133.75,133.83,133.74,133.83,7987.0
2025-06-05 14:30:00,133.86,134.0,133.83,133.98,11369.0,133.86,134.0,133.83,133.98,11369.0
2025-06-05 14:35:00,133.99,134.08,133.9,134.06,23071.0,133.99,134.08,133.9,134.06,23071.0
2025-06-05 14:40:00,134.07,134.13,134.04,134.11,21859.0,134.07,134.13,134.04,134.11,21859.0
2025-06-05 14:45:00,134.11,134.14,134.03,134.09,15213.0,134.11,134.14,134.03,134.09,15213.0
2025-06-05 14:50:00,134.1,134.13,134.03,134.11,17878.0,134.1,134.13,134.03,134.11,17878.0
2025-06-05 14:55:00,134.09,134.15,134.05,134.1,28240.0,134.09,134.15,134.05,134.1,28240.0
2025-06-05 15:00:00,134.11,134.21,134.06,134.13,31570.0,134.11,134.21,134.06,134.13,31570.0
2025-06-05 15:05:00,134.14,134.38,134.12,134.33,30457.0,134.14,134.38,134.12,134.33,30457.0
2025-06-05 15:10:00,134.34,134.36,134.18,134.22,32689.0,134.34,134.36,134.18,134.22,32689.0
2025-06-05 15:15:00,134.23,134.3,133.93,134.02,30206.0,134.23,134.3,133.93,134.02,30206.0
2025-06-05 15:20:00,134.04,134.12,133.98,134.04,34769.0,134.04,134.12,133.98,134.04,34769.0
2025-06-05 15:25:00,134.06,134.11,133.83,133.9,35267.0,134.06,134.11,133.83,133.9,35267.0
2025-06-05 15:30:00,133.91,134.01,133.81,133.9,32809.0,133.91,134.01,133.81,133.9,32809.0
2025-06-05 15:35:00,133.89,134.1,133.85,133.99,42867.0,133.89,134.1,133.85,133.99,42867.0
2025-06-05 15:40:00,134.0,134.12,133.94,134.04,42391.0,134.0,134.12,133.94,134.04,42391.0
2025-06-05 15:45:00,134.04,134.21,133.99,134.11,47214.0,134.04,134.21,133.99,134.11,47214.0
2025-06-05 15:50:00,134.09,134.16,133.73,133.74,81770.0,134.09,134.16,133.73,133.74,81770.0
2025-06-05 15:55:00,133.71,133.98,133.59,133.92,444076.0,133.71,133.98,133.59,133.92,444076.0
2025-06-06 09:30:00,134.79,134.79,134.25,134.53,75196.0,134.79,134.79,134.25,134.53,75196.0
2025-06-06 09:35:00,134.56,134.56,134.21,134.43,19994.0,134.56,134.56,134.21,134.43,19994.0
2025-06-06 09:40:00,134.42,134.9,134.39,134.82,18356.0,134.42,134.9,134.39,134.82,18356.0
2025-06-06 09:45:00,134.83,135.08,134.81,134.94,36985.0,134.83,135.08,134.81,134.94,36985.0
2025-06-06 09:50:00,134.96,135.07,134.77,135.03,14116.0,134.96,135.07,134.77,135.03,14116.0
2025-06-06 09:55:00,135.06,135.06,134.75,134.92,17825.0,135.06,135.06,134.75,134.92,17825.0
2025-06-06 10:00:00,134.88,135.03,134.82,135.03,14588.0,134.88,135.03,134.82,135.03,14588.0
2025-06-06 10:05:00,135.03,135.2,135.0,135.14,11578.0,135.03,135.2,135.0,135.14,11578.0
2025-06-06 10:10:00,135.16,135.22,134.93,134.94,21230.0,135.16,135.22,134.93,134.94,21230.0
2025-06-06 10:15:00,134.99,135.04,134.86,134.94,15149.0,134.99,135.04,134.86,134.94,15149.0
2025-06-06 10:20:00,134.94,135.03,134.84,135.03,12516.0,134.94,135.03,134.84,135.03,12516.0
2025-06-06 10:25:00,134.99,135.1,134.9,134.91,11964.0,134.99,135.1,134.9,134.91,11964.0
2025-06-06 10:30:00,134.89,134.89,134.63,134.67,10650.0,134.89,134.89,134.63,134.67,10650.0
2025-06-06 10:35:00,134.67,134.71,134.42,134.5,10322.0,134.67,134.71,134.42,134.5,10322.0
2025-06-06 10:40:00,134.54,134.68,134.51,134.59,10542.0,134.54,134.68,134.51,134.59,10542.0
2025-06-06 10:45:00,134.61,134.61,134.37,134.38,14811.0,134.61,134.61,134.37,134.38,14811.0
2025-06-06 10:50:00,134.36,134.41,134.3,134.34,12082.0,134.36,134.41,134.3,134.34,12082.0
2025-06-06 10:55:00,134.36,134.39,134.09,134.14,13448.0,134.36,134.39,134.09,134.14,13448.0
2025-06-06 11:00:00,134.11,134.23,134.07,134.19,20275.0,134.11,134.23,134.07,134.19,20275.0
2025-06-06 11:05:00,134.19,134.3,134.12,134.19,15610.0,134.19,134.3,134.12,134.19,15610.0
2025-06-06 11:10:00,134.19,134.21,134.13,134.14,7246.0,134.19,134.21,134.13,134.14,7246.0
2025-06-06 11:15:00,134.14,134.15,133.82,133.9,20551.0,134.14,134.15,133.82,133.9,20551.0
2025-06-06 11:20:00,133.81,134.0,133.78,134.0,7946.0,133.81,134.0,133.78,134.0,7946.0
2025-06-06 11:25:00,134.05,134.17,134.05,134.15,10373.0,134.05,134.17,134.05,134.15,10373.0
2025-06-06 11:30:00,134.16,134.18,134.06,134.11,9319.0,134.16,134.18,134.06,134.11,9319.0
2025-06-06 11:35:00,134.14,134.15,133.92,133.92,11126.0,134.14,134.15,133.92,133.92,11126.0
2025-06-06 11:40:00,133.89,134.03,133.86,134.03,7036.0,133.89,134.03,133.86,134.03,7036.0
2025-06-06 11:45:00,134.0,134.0,133.88,134.0,7333.0,134.0,134.0,133.88,134.0,7333.0
2025-06-06 11:50:00,134.0,134.04,133.98,133.98,10103.0,134.0,134.04,133.98,133.98,10103.0
2025-06-06 11:55:00,133.99,133.99,133.83,133.87,15288.0,133.99,133.99,133.83,133.87,15288.0
2025-06-06 12:00:00,133.85,133.92,133.83,133.86,10046.0,133.85,133.92,133.83,133.86,10046.0
2025-06-06 12:05:00,133.88,133.93,133.84,133.88,5458.0,133.88,133.93,133.84,133.88,5458.0
2025-06-06 12:10:00,133.88,133.92,133.75,133.75,6694.0,133.88,133.92,133.75,133.75,6694.0
2025-06-06 12:15:00,133.79,133.79,133.69,133.78,12105.0,133.79,133.79,133.69,133.78,12105.0
2025-06-06 12:20:00,133.75,133.83,133.69,133.79,6809.0,133.75,133.83,133.69,133.79,6809.0
2025-06-06 12:25:00,133.79,133.81,133.74,133.77,7253.0,133.79,133.81,133.74,133.77,7253.0
2025-06-06 12:30:00,133.78,133.87,133.78,133.81,5434.0,133.78,133.87,133.78,133.81,5434.0
2025-06-06 12:35:00,133.83,133.83,133.7,133.7,6592.0,133.83,133.83,133.7,133.7,6592.0
2025-06-06 12:40:00,133.66,133.69,133.5,133.55,9059.0,133.66,133.69,133.5,133.55,9059.0
2025-06-06 12:45:00,133.58,133.65,133.56,133.62,9354.0,133.58,133.65,133.56,133.62,9354.0
2025-06-06 12:50:00,133.59,133.63,133.49,133.53,11430.0,133.59,133.63,133.49,133.53,11430.0
2025-06-06 12:55:00,133.5,133.55,133.41,133.5,14890.0,133.5,133.55,133.41,133.5,14890.0
2025-06-06 13:00:00,133.49,133.52,133.35,133.38,7289.0,133.49,133.52,133.35,133.38,7289.0
2025-06-06 13:05:00,133.38,133.4,133.2,133.22,14722.0,133.38,133.4,133.2,133.22,14722.0
2025-06-06 13:10:00,133.23,133.25,133.15,133.19,13977.0,133.23,133.25,133.15,133.19,13977.0
2025-06-06 13:15:00,133.15,133.23,133.1,133.22,15463.0,133.15,133.23,133.1,133.22,15463.0
2025-06-06 13:20:00,133.22,133.27,133.15,133.15,11864.0,133.22,133.27,133.15,133.15,11864.0
2025-06-06 13:25:00,133.18,133.28,133.15,133.15,25060.0,133.18,133.28,133.15,133.15,25060.0
2025-06-06 13:30:00,133.16,133.32,133.16,133.31,18747.0,133.16,133.32,133.16,133.31,18747.0
2025-06-06 13:35:00,133.34,133.39,133.32,133.37,25162.0,133.34,133.39,133.32,133.37,25162.0
2025-06-06 13:40:00,133.38,133.43,133.27,133.33,17580.0,133.38,133.43,133.27,133.33,17580.0
2025-06-06 13:45:00,133.34,133.49,133.31,133.47,16400.0,133.34,133.49,133.31,133.47,16400.0
2025-06-06 13:50:00,133.47,133.5,133.38,133.41,13467.0,133.47,133.5,133.38,133.41,13467.0
2025-06-06 13:55:00,133.41,133.47,133.39,133.43,12295.0,133.41,133.47,133.39,133.43,12295.0
2025-06-06 14:00:00,133.44,133.68,133.43,133.67,16088.0,133.44,133.68,133.43,133.67,16088.0
2025-06-06 14:05:00,133.67,133.7,133.61,133.7,18805.0,133.67,133.7,133.61,133.7,18805.0
2025-06-06 14:10:00,133.66,133.69,133.57,133.59,10021.0,133.66,133.69,133.57,133.59,10021.0
2025-06-06 14:15:00,133.58,133.67,133.57,133.65,10074.0,133.58,133.67,133.57,133.65,10074.0
2025-06-06 14:20:00,133.64,133.71,133.56,133.71,12005.0,133.64,133.71,133.56,133.71,12005.0
2025-06-06 14:25:00,133.69,133.7,133.58,133.58,10722.0,133.69,133.7,133.58,133.58,10722.0
2025-06-06 14:30:00,133.6,133.79,133.6,133.74,17750.0,133.6,133.79,133.6,133.74,17750.0
2025-06-06 14:35:00,133.74,133.77,133.69,133.7,9261.0,133.74,133.77,133.69,133.7,9261.0
2025-06-06 14:40:00,133.71,133.73,133.61,133.66,12231.0,133.71,133.73,133.61,133.66,12231.0
2025-06-06 14:45:00,133.67,133.69,133.6,133.6,13484.0,133.67,133.69,133.6,133.6,13484.0
2025-06-06 14:50:00,133.61,133.65,133.55,133.56,8972.0,133.61,133.65,133.55,133.56,8972.0
2025-06-06 14:55:00,133.57,133.62,133.51,133.51,7782.0,133.57,133.62,133.51,133.51,7782.0
2025-06-06 15:00:00,133.54,133.59,133.51,133.54,9976.0,133.54,133.59,133.51,133.54,9976.0
2025-06-06 15:05:00,133.54,133.56,133.47,133.49,13874.0,133.54,133.56,133.47,133.49,13874.0
2025-06-06 15:10:00,133.49,133.51,133.44,133.46,14294.0,133.49,133.51,133.44,133.46,14294.0
2025-06-06 15:15:00,133.46,133.49,133.43,133.49,11944.0,133.46,133.49,133.43,133.49,11944.0
2025-06-06 15:20:00,133.48,133.54,133.44,133.46,16079.0,133.48,133.54,133.44,133.46,16079.0
2025-06-06 15:25:00,133.46,133.53,133.4,133.4,13084.0,133.46,133.53,133.4,133.4,13084.0
2025-06-06 15:30:00,133.39,133.5,133.37,133.46,30318.0,133.39,133.5,133.37,133.46,30318.0
2025-06-06 15:35:00,133.45,133.53,133.37,133.41,18794.0,133.45,133.53,133.37,133.41,18794.0
2025-06-06 15:40:00,133.39,133.43,133.36,133.38,18643.0,133.39,133.43,133.36,133.38,18643.0
2025-06-06 15:45:00,133.39,133.49,133.37,133.4,24672.0,133.39,133.49,133.37,133.4,24672.0
2025-06-06 15:50:00,133.4,133.68,133.38,133.58,81123.0,133.4,133.68,133.38,133.58,81123.0
2025-06-06 15:55:00,133.58,133.67,133.53,133.55,173382.0,133.58,133.67,133.53,133.55,173382.0
2025-06-09 09:30:00,133.02,133.2,131.61,131.69,95734.0,133.02,133.2,131.61,131.69,95734.0
2025-06-09 09:35:00,131.61,131.9,131.6,131.71,30555.0,131.61,131.9,131.6,131.71,30555.0
2025-06-09 09:40:00,131.66,131.66,131.17,131.18,20976.0,131.66,131.66,131.17,131.18,20976.0
2025-06-09 09:45:00,131.17,131.65,131.16,131.41,30815.0,131.17,131.65,131.16,131.41,30815.0
2025-06-09 09:50:00,131.39,131.49,131.25,131.36,20440.0,131.39,131.49,131.25,131.36,20440.0
2025-06-09 09:55:00,131.28,131.48,131.12,131.16,19825.0,131.28,131.48,131.12,131.16,19825.0
2025-06-09 10:00:00,131.18,131.31,130.95,131.01,17096.0,131.18,131.31,130.95,131.01,17096.0
2025-06-09 10:05:00,131.03,131.26,130.82,130.91,23093.0,131.03,131.26,130.82,130.91,23093.0
2025-06-09 10:10:00,130.91,131.48,130.91,131.42,13337.0,130.91,131.48,130.91,131.42,13337.0
2025-06-09 10:15:00,131.44,131.93,131.41,131.87,27714.0,131.44,131.93,131.41,131.87,27714.0
2025-06-09 10:20:00,131.92,131.98,131.68,131.85,16887.0,131.92,131.98,131.68,131.85,16887.0
2025-06-09 10:25:00,131.88,131.94,131.8,131.89,20993.0,131.88,131.94,131.8,131.89,20993.0
2025-06-09 10:30:00,131.92,131.98,131.85,131.86,20582.0,131.92,131.98,131.85,131.86,20582.0
2025-06-09 10:35:00,131.87,131.89,131.67,131.87,16282.0,131.87,131.89,131.67,131.87,16282.0
2025-06-09 10:40:00,131.84,131.92,131.63,131.65,20255.0,131.84,131.92,131.63,131.65,20255.0
2025-06-09 10:45:00,131.65,131.88,131.6,131.86,21159.0,131.65,131.88,131.6,131.86,21159.0
2025-06-09 10:50:00,131.83,132.01,131.75,131.94,22575.0,131.83,132.01,131.75,131.94,22575.0
2025-06-09 10:55:00,131.94,132.17,131.94,132.06,22124.0,131.94,132.17,131.94,132.06,22124.0
2025-06-09 11:00:00,132.07,132.27,132.06,132.17,25142.0,132.07,132.27,132.06,132.17,25142.0
2025-06-09 11:05:00,132.2,132.29,132.11,132.26,20004.0,132.2,132.29,132.11,132.26,20004.0
2025-06-09 11:10:00,132.24,132.25,132.07,132.25,21640.0,132.24,132.25,132.07,132.25,21640.0
2025-06-09 11:15:00,132.25,132.62,132.24,132.61,60347.0,132.25,132.62,132.24,132.61,60347.0
2025-06-09 11:20:00,132.61,132.82,132.6,132.77,71736.0,132.61,132.82,132.6,132.77,71736.0
2025-06-09 11:25:00,132.78,132.98,132.76,132.97,33762.0,132.78,132.98,132.76,132.97,33762.0
2025-06-09 11:30:00,132.97,133.18,132.97,133.15,45433.0,132.97,133.18,132.97,133.15,45433.0
2025-06-09 11:35:00,133.14,133.26,133.11,133.18,16179.0,133.14,133.26,133.11,133.18,16179.0
2025-06-09 11:40:00,133.2,133.35,133.2,133.31,18539.0,133.2,133.35,133.2,133.31,18539.0
2025-06-09 11:45:00,133.36,133.43,133.23,133.23,11029.0,133.36,133.43,133.23,133.23,11029.0
2025-06-09 11:50:00,133.24,133.41,133.17,133.36,23429.0,133.24,133.41,133.17,133.36,23429.0
2025-06-09 11:55:00,133.39,133.44,133.33,133.35,10852.0,133.39,133.44,133.33,133.35,10852.0
2025-06-09 12:00:00,133.34,133.55,133.34,133.5,21696.0,133.34,133.55,133.34,133.5,21696.0
2025-06-09 12:05:00,133.5,133.53,133.44,133.53,15518.0,133.5,133.53,133.44,133.53,15518.0
2025-06-09 12:10:00,133.55,133.67,133.54,133.59,26585.0,133.55,133.67,133.54,133.59,26585.0
2025-06-09 12:15:00,133.6,133.63,133.5,133.53,17771.0,133.6,133.63,133.5,133.53,17771.0
2025-06-09 12:20:00,133.54,133.67,133.53,133.66,19738.0,133.54,133.67,133.53,133.66,19738.0
2025-06-09 12:25:00,133.66,133.78,133.64,133.71,35381.0,133.66,133.78,133.64,133.71,35381.0
2025-06-09 12:30:00,133.7,133.78,133.63,133.65,14358.0,133.7,133.78,133.63,133.65,14358.0
2025-06-09 12:35:00,133.66,133.74,133.65,133.72,26309.0,133.66,133.74,133.65,133.72,26309.0
2025-06-09 12:40:00,133.71,133.77,133.63,133.75,27383.0,133.71,133.77,133.63,133.75,27383.0
2025-06-09 12:45:00,133.78,133.78,133.7,133.72,10574.0,133.78,133.78,133.7,133.72,10574.0
2025-06-09 12:50:00,133.71,133.8,133.63,133.77,19212.0,133.71,133.8,133.63,133.77,19212.0
2025-06-09 12:55:00,133.77,133.78,133.61,133.65,19119.0,133.77,133.78,133.61,133.65,19119.0
2025-06-09 13:00:00,133.65,133.77,133.64,133.65,18116.0,133.65,133.77,133.64,133.65,18116.0
2025-06-09 13:05:00,133.65,133.78,133.64,133.75,15994.0,133.65,133.78,133.64,133.75,15994.0
2025-06-09 13:10:00,133.75,133.89,133.74,133.87,15046.0,133.75,133.89,133.74,133.87,15046.0
2025-06-09 13:15:00,133.85,133.93,133.84,133.86,6206.0,133.85,133.93,133.84,133.86,6206.0
2025-06-09 13:20:00,133.85,133.96,133.83,133.92,16523.0,133.85,133.96,133.83,133.92,16523.0
2025-06-09 13:25:00,133.94,133.99,133.92,133.97,19741.0,133.94,133.99,133.92,133.97,19741.0
2025-06-09 13:30:00,133.97,134.03,133.86,133.87,37038.0,133.97,134.03,133.86,133.87,37038.0
2025-06-09 13:35:00,133.87,133.94,133.81,133.94,10293.0,133.87,133.94,133.81,133.94,10293.0
2025-06-09 13:40:00,133.94,133.94,133.85,133.87,13723.0,133.94,133.94,133.85,133.87,13723.0
2025-06-09 13:45:00,133.86,133.88,133.74,133.75,26919.0,133.86,133.88,133.74,133.75,26919.0
2025-06-09 13:50:00,133.75,133.84,133.75,133.83,8506.0,133.75,133.84,133.75,133.83,8506.0
2025-06-09 13:55:00,133.82,133.85,133.77,133.8,10650.0,133.82,133.85,133.77,133.8,10650.0
2025-06-09 14:00:00,133.8,133.83,133.77,133.81,12228.0,133.8,133.83,133.77,133.81,12228.0
2025-06-09 14:05:00,133.81,134.07,133.8,134.07,44608.0,133.81,134.07,133.8,134.07,44608.0
2025-06-09 14:10:00,134.06,134.23,134.06,134.22,18381.0,134.06,134.23,134.06,134.22,18381.0
2025-06-09 14:15:00,134.22,134.28,134.19,134.25,16069.0,134.22,134.28,134.19,134.25,16069.0
2025-06-09 14:20:00,134.23,134.29,134.17,134.17,26533.0,134.23,134.29,134.17,134.17,26533.0
2025-06-09 14:25:00,134.19,134.23,134.13,134.21,14205.0,134.19,134.23,134.13,134.21,14205.0
2025-06-09 14:30:00,134.22,134.27,134.22,134.27,11990.0,134.22,134.27,134.22,134.27,11990.0
2025-06-09 14:35:00,134.26,134.28,134.15,134.16,12635.0,134.26,134.28,134.15,134.16,12635.0
2025-06-09 14:40:00,134.16,134.22,134.14,134.16,11062.0,134.16,134.22,134.14,134.16,11062.0
2025-06-09 14:45:00,134.17,134.22,134.12,134.19,25978.0,134.17,134.22,134.12,134.19,25978.0
2025-06-09 14:50:00,134.19,134.22,134.16,134.18,12598.0,134.19,134.22,134.16,134.18,12598.0
2025-06-09 14:55:00,134.17,134.18,134.05,134.05,63253.0,134.17,134.18,134.05,134.05,63253.0
2025-06-09 15:00:00,134.04,134.11,133.98,134.11,20819.0,134.04,134.11,133.98,134.11,20819.0
2025-06-09 15:05:00,134.1,134.13,133.73,133.74,58233.0,134.1,134.13,133.73,133.74,58233.0
2025-06-09 15:10:00,133.75,133.77,133.65,133.65,28371.0,133.75,133.77,133.65,133.65,28371.0
2025-06-09 15:15:00,133.66,133.77,133.65,133.77,18959.0,133.66,133.77,133.65,133.77,18959.0
2025-06-09 15:20:00,133.76,133.78,133.7,133.78,27564.0,133.76,133.78,133.7,133.78,27564.0
2025-06-09 15:25:00,133.76,133.86,133.62,133.86,35819.0,133.76,133.86,133.62,133.86,35819.0
2025-06-09 15:30:00,133.83,133.91,133.8,133.84,27750.0,133.83,133.91,133.8,133.84,27750.0
2025-06-09 15:35:00,133.86,133.95,133.85,133.88,45620.0,133.86,133.95,133.85,133.88,45620.0
2025-06-09 15:40:00,133.89,133.91,133.75,133.83,29119.0,133.89,133.91,133.75,133.83,29119.0
2025-06-09 15:45:00,133.82,133.83,133.64,133.8,51500.0,133.82,133.83,133.64,133.8,51500.0
2025-06-09 15:50:00,133.82,133.88,133.53,133.53,93035.0,133.82,133.88,133.53,133.53,93035.0
2025-06-09 15:55:00,133.55,133.62,133.33,133.38,432837.0,133.55,133.62,133.33,133.38,432837.0
2025-06-10 09:30:00,133.56,134.19,133.43,134.05,76693.0,133.56,134.19,133.43,134.05,76693.0
2025-06-10 09:35:00,133.99,134.13,133.68,133.76,13045.0,133.99,134.13,133.68,133.76,13045.0
2025-06-10 09:40:00,133.69,133.8,133.63,133.69,24324.0,133.69,133.8,133.63,133.69,24324.0
2025-06-10 09:45:00,133.68,133.78,133.46,133.57,19406.0,133.68,133.78,133.46,133.57,19406.0
2025-06-10 09:50:00,133.59,133.79,133.59,133.74,20034.0,133.59,133.79,133.59,133.74,20034.0
2025-06-10 09:55:00,133.68,133.72,133.5,133.68,13067.0,133.68,133.72,133.5,133.68,13067.0
2025-06-10 10:00:00,133.72,133.74,133.35,133.49,18198.0,133.72,133.74,133.35,133.49,18198.0
2025-06-10 10:05:00,133.48,133.58,133.33,133.52,11896.0,133.48,133.58,133.33,133.52,11896.0
2025-06-10 10:10:00,133.52,133.69,133.49,133.59,11717.0,133.52,133.69,133.49,133.59,11717.0
2025-06-10 10:15:00,133.59,133.86,133.5,133.81,31136.0,133.59,133.86,133.5,133.81,31136.0
2025-06-10 10:20:00,133.8,134.02,133.77,133.96,24773.0,133.8,134.02,133.77,133.96,24773.0
2025-06-10 10:25:00,133.91,133.95,133.82,133.89,9514.0,133.91,133.95,133.82,133.89,9514.0
2025-06-10 10:30:00,133.91,134.03,133.84,133.89,24960.0,133.91,134.03,133.84,133.89,24960.0
2025-06-10 10:35:00,133.9,134.11,133.86,134.1,26646.0,133.9,134.11,133.86,134.1,26646.0
2025-06-10 10:40:00,134.09,134.11,133.89,134.09,10777.0,134.09,134.11,133.89,134.09,10777.0
2025-06-10 10:45:00,134.11,134.16,133.94,133.96,23736.0,134.11,134.16,133.94,133.96,23736.0
2025-06-10 10:50:00,133.96,134.13,133.95,134.1,15035.0,133.96,134.13,133.95,134.1,15035.0
2025-06-10 10:55:00,134.14,134.14,133.99,134.05,9412.0,134.14,134.14,133.99,134.05,9412.0
2025-06-10 11:00:00,134.02,134.17,133.99,134.11,10814.0,134.02,134.17,133.99,134.11,10814.0
2025-06-10 11:05:00,134.12,134.12,133.84,133.91,9422.0,134.12,134.12,133.84,133.91,9422.0
2025-06-10 11:10:00,133.91,133.93,133.8,133.81,8871.0,133.91,133.93,133.8,133.81,8871.0
2025-06-10 11:15:00,133.81,133.84,133.5,133.51,49328.0,133.81,133.84,133.5,133.51,49328.0
2025-06-10 11:20:00,133.51,133.81,133.51,133.78,12929.0,133.51,133.81,133.51,133.78,12929.0
2025-06-10 11:25:00,133.8,134.01,133.8,133.99,14087.0,133.8,134.01,133.8,133.99,14087.0
2025-06-10 11:30:00,134.0,134.23,133.87,134.22,21152.0,134.0,134.23,133.87,134.22,21152.0
2025-06-10 11:35:00,134.21,134.27,134.13,134.13,13252.0,134.21,134.27,134.13,134.13,13252.0
2025-06-10 11:40:00,134.1,134.2,133.99,134.15,13924.0,134.1,134.2,133.99,134.15,13924.0
2025-06-10 11:45:00,134.17,134.22,134.13,134.16,9292.0,134.17,134.22,134.13,134.16,9292.0
2025-06-10 11:50:00,134.14,134.16,134.07,134.12,15138.0,134.14,134.16,134.07,134.12,15138.0
2025-06-10 11:55:00,134.12,134.2,134.12,134.17,7966.0,134.12,134.2,134.12,134.17,7966.0
2025-06-10 12:00:00,134.19,134.25,134.15,134.19,13454.0,134.19,134.25,134.15,134.19,13454.0
2025-06-10 12:05:00,134.19,134.41,134.19,134.39,23079.0,134.19,134.41,134.19,134.39,23079.0
2025-06-10 12:10:00,134.4,134.42,134.3,134.37,9711.0,134.4,134.42,134.3,134.37,9711.0
2025-06-10 12:15:00,134.38,134.39,134.29,134.31,9284.0,134.38,134.39,134.29,134.31,9284.0
2025-06-10 12:20:00,134.31,134.4,134.3,134.38,7673.0,134.31,134.4,134.3,134.38,7673.0
2025-06-10 12:25:00,134.4,134.43,134.32,134.43,13718.0,134.4,134.43,134.32,134.43,13718.0
2025-06-10 12:30:00,134.45,134.54,134.43,134.53,18049.0,134.45,134.54,134.43,134.53,18049.0
2025-06-10 12:35:00,134.53,134.61,134.52,134.52,6606.0,134.53,134.61,134.52,134.52,6606.0
2025-06-10 12:40:00,134.53,134.54,134.35,134.4,8329.0,134.53,134.54,134.35,134.4,8329.0
2025-06-10 12:45:00,134.4,134.57,134.39,134.57,11667.0,134.4,134.57,134.39,134.57,11667.0
2025-06-10 12:50:00,134.57,134.59,134.55,134.57,10283.0,134.57,134.59,134.55,134.57,10283.0
2025-06-10 12:55:00,134.58,134.64,134.58,134.59,9267.0,134.58,134.64,134.58,134.59,9267.0
2025-06-10 13:00:00,134.58,134.66,134.56,134.65,7363.0,134.58,134.66,134.56,134.65,7363.0
2025-06-10 13:05:00,134.65,134.73,134.59,134.69,17188.0,134.65,134.73,134.59,134.69,17188.0
2025-06-10 13:10:00,134.69,134.77,134.68,134.75,18306.0,134.69,134.77,134.68,134.75,18306.0
2025-06-10 13:15:00,134.76,134.81,134.68,134.79,16364.0,134.76,134.81,134.68,134.79,16364.0
2025-06-10 13:20:00,134.79,134.79,134.72,134.75,10653.0,134.79,134.79,134.72,134.75,10653.0
2025-06-10 13:25:00,134.75,134.8,134.7,134.79,12657.0,134.75,134.8,134.7,134.79,12657.0
2025-06-10 13:30:00,134.77,134.77,134.69,134.7,10122.0,134.77,134.77,134.69,134.7,10122.0
2025-06-10 13:35:00,134.7,134.83,134.69,134.83,10681.0,134.7,134.83,134.69,134.83,10681.0
2025-06-10 13:40:00,134.85,134.85,134.73,134.76,9605.0,134.85,134.85,134.73,134.76,9605.0
2025-06-10 13:45:00,134.76,134.78,134.66,134.73,5896.0,134.76,134.78,134.66,134.73,5896.0
2025-06-10 13:50:00,134.72,134.78,134.7,134.7,5761.0,134.72,134.78,134.7,134.7,5761.0
2025-06-10 13:55:00,134.72,134.73,134.43,134.44,13416.0,134.72,134.73,134.43,134.44,13416.0
2025-06-10 14:00:00,134.44,134.44,134.25,134.29,14617.0,134.44,134.44,134.25,134.29,14617.0
2025-06-10 14:05:00,134.27,134.33,134.22,134.32,18307.0,134.27,134.33,134.22,134.32,18307.0
2025-06-10 14:10:00,134.29,134.31,134.24,134.24,6540.0,134.29,134.31,134.24,134.24,6540.0
2025-06-10 14:15:00,134.25,134.3,134.14,134.14,19148.0,134.25,134.3,134.14,134.14,19148.0
2025-06-10 14:20:00,134.12,134.19,134.06,134.18,8765.0,134.12,134.19,134.06,134.18,8765.0
2025-06-10 14:25:00,134.18,134.23,134.14,134.17,14268.0,134.18,134.23,134.14,134.17,14268.0
2025-06-10 14:30:00,134.17,134.19,134.12,134.14,7441.0,134.17,134.19,134.12,134.14,7441.0
2025-06-10 14:35:00,134.14,134.21,134.06,134.15,15573.0,134.14,134.21,134.06,134.15,15573.0
2025-06-10 14:40:00,134.16,134.16,134.07,134.11,5828.0,134.16,134.16,134.07,134.11,5828.0
2025-06-10 14:45:00,134.11,134.14,134.07,134.08,12265.0,134.11,134.14,134.07,134.08,12265.0
2025-06-10 14:50:00,134.08,134.22,134.08,134.19,8005.0,134.08,134.22,134.08,134.19,8005.0
2025-06-10 14:55:00,134.2,134.26,134.13,134.14,12726.0,134.2,134.26,134.13,134.14,12726.0
2025-06-10 15:00:00,134.15,134.32,134.13,134.29,9406.0,134.15,134.32,134.13,134.29,9406.0
2025-06-10 15:05:00,134.3,134.38,134.24,134.26,53122.0,134.3,134.38,134.24,134.26,53122.0
2025-06-10 15:10:00,134.25,134.26,134.04,134.09,10974.0,134.25,134.26,134.04,134.09,10974.0
2025-06-10 15:15:00,134.08,134.19,134.03,134.14,13230.0,134.08,134.19,134.03,134.14,13230.0
2025-06-10 15:20:00,134.14,134.14,134.03,134.06,13528.0,134.14,134.14,134.03,134.06,13528.0
2025-06-10 15:25:00,134.06,134.08,133.98,133.98,27326.0,134.06,134.08,133.98,133.98,27326.0
2025-06-10 15:30:00,133.99,133.99,133.93,133.94,11148.0,133.99,133.99,133.93,133.94,11148.0
2025-06-10 15:35:00,133.93,133.95,133.84,133.89,18500.0,133.93,133.95,133.84,133.89,18500.0
2025-06-10 15:40:00,133.89,133.94,133.73,133.92,23512.0,133.89,133.94,133.73,133.92,23512.0
2025-06-10 15:45:00,133.92,133.95,133.79,133.81,27670.0,133.92,133.95,133.79,133.81,27670.0
2025-06-10 15:50:00,133.82,134.01,133.77,133.91,68402.0,133.82,134.01,133.77,133.91,68402.0
2025-06-10 15:55:00,133.9,134.18,133.88,134.12,184667.0,133.9,134.18,133.88,134.12,184667.0
2025-06-11 09:30:00,134.1,134.1,133.27,133.93,89961.0,134.1,134.1,133.27,133.93,89961.0
2025-06-11 09:35:00,133.9,134.0,133.69,133.7,49766.0,133.9,134.0,133.69,133.7,49766.0
2025-06-11 09:40:00,133.7,133.74,133.11,133.15,13196.0,133.7,133.74,133.11,133.15,13196.0
2025-06-11 09:45:00,133.08,133.41,132.93,133.41,15224.0,133.08,133.41,132.93,133.41,15224.0
2025-06-11 09:50:00,133.42,133.44,133.24,133.38,9875.0,133.42,133.44,133.24,133.38,9875.0
2025-06-11 09:55:00,133.41,133.51,133.25,133.49,45320.0,133.41,133.51,133.25,133.49,45320.0
2025-06-11 10:00:00,133.49,133.75,133.47,133.71,32557.0,133.49,133.75,133.47,133.71,32557.0
2025-06-11 10:05:00,133.71,133.81,133.58,133.81,26058.0,133.71,133.81,133.58,133.81,26058.0
2025-06-11 10:10:00,133.79,133.94,133.64,133.92,51593.0,133.79,133.94,133.64,133.92,51593.0
2025-06-11 10:15:00,133.91,134.13,133.91,134.11,18087.0,133.91,134.13,133.91,134.11,18087.0
2025-06-11 10:20:00,134.12,134.21,133.97,134.03,17113.0,134.12,134.21,133.97,134.03,17113.0
2025-06-11 10:25:00,134.03,134.18,133.99,134.17,13145.0,134.03,134.18,133.99,134.17,13145.0
2025-06-11 10:30:00,134.17,134.27,134.06,134.27,17293.0,134.17,134.27,134.06,134.27,17293.0
2025-06-11 10:35:00,134.22,134.3,134.16,134.25,10654.0,134.22,134.3,134.16,134.25,10654.0
2025-06-11 10:40:00,134.25,134.34,134.2,134.34,9384.0,134.25,134.34,134.2,134.34,9384.0
2025-06-11 10:45:00,134.34,134.4,134.25,134.31,23698.0,134.34,134.4,134.25,134.31,23698.0
2025-06-11 10:50:00,134.31,134.4,134.27,134.35,16752.0,134.31,134.4,134.27,134.35,16752.0
2025-06-11 10:55:00,134.35,134.47,134.33,134.43,19467.0,134.35,134.47,134.33,134.43,19467.0
2025-06-11 11:00:00,134.4,134.46,134.3,134.45,17319.0,134.4,134.46,134.3,134.45,17319.0
2025-06-11 11:05:00,134.45,134.58,134.38,134.53,16147.0,134.45,134.58,134.38,134.53,16147.0
2025-06-11 11:10:00,134.52,134.62,134.5,134.5,12182.0,134.52,134.62,134.5,134.5,12182.0
2025-06-11 11:15:00,134.52,134.76,134.47,134.67,16465.0,134.52,134.76,134.47,134.67,16465.0
2025-06-11 11:20:00,134.61,134.68,134.56,134.59,15973.0,134.61,134.68,134.56,134.59,15973.0
2025-06-11 11:25:00,134.59,134.61,134.49,134.58,35373.0,134.59,134.61,134.49,134.58,35373.0
2025-06-11 11:30:00,134.58,134.6,134.43,134.51,56018.0,134.58,134.6,134.43,134.51,56018.0
2025-06-11 11:35:00,134.52,134.65,134.44,134.62,16549.0,134.52,134.65,134.44,134.62,16549.0
2025-06-11 11:40:00,134.61,134.83,134.6,134.82,7320.0,134.61,134.83,134.6,134.82,7320.0
2025-06-11 11:45:00,134.83,134.84,134.72,134.76,19143.0,134.83,134.84,134.72,134.76,19143.0
2025-06-11 11:50:00,134.76,134.96,134.76,134.96,14432.0,134.76,134.96,134.76,134.96,14432.0
2025-06-11 11:55:00,134.94,134.94,134.8,134.86,7750.0,134.94,134.94,134.8,134.86,7750.0
2025-06-11 12:00:00,134.82,134.86,134.71,134.75,10486.0,134.82,134.86,134.71,134.75,10486.0
2025-06-11 12:05:00,134.75,134.84,134.71,134.82,14995.0,134.75,134.84,134.71,134.82,14995.0
2025-06-11 12:10:00,134.84,134.93,134.77,134.84,7216.0,134.84,134.93,134.77,134.84,7216.0
2025-06-11 12:15:00,134.85,134.89,134.8,134.89,6911.0,134.85,134.89,134.8,134.89,6911.0
2025-06-11 12:20:00,134.89,134.94,134.87,134.93,8467.0,134.89,134.94,134.87,134.93,8467.0
2025-06-11 12:25:00,134.93,135.02,134.9,135.02,26561.0,134.93,135.02,134.9,135.02,26561.0
2025-06-11 12:30:00,135.03,135.12,135.03,135.09,12036.0,135.03,135.12,135.03,135.09,12036.0
2025-06-11 12:35:00,135.09,135.09,134.92,134.95,10178.0,135.09,135.09,134.92,134.95,10178.0
2025-06-11 12:40:00,134.94,135.05,134.93,134.93,9330.0,134.94,135.05,134.93,134.93,9330.0
2025-06-11 12:45:00,134.92,135.1,134.9,135.06,15645.0,134.92,135.1,134.9,135.06,15645.0
2025-06-11 12:50:00,135.06,135.1,135.03,135.07,7997.0,135.06,135.1,135.03,135.07,7997.0
2025-06-11 12:55:00,135.06,135.1,135.04,135.06,9843.0,135.06,135.1,135.04,135.06,9843.0
2025-06-11 13:00:00,135.06,135.11,135.03,135.08,10888.0,135.06,135.11,135.03,135.08,10888.0
2025-06-11 13:05:00,135.06,135.06,135.01,135.04,13994.0,135.06,135.06,135.01,135.04,13994.0
2025-06-11 13:10:00,135.04,135.04,134.96,135.01,3926.0,135.04,135.04,134.96,135.01,3926.0
2025-06-11 13:15:00,135.02,135.05,134.97,135.0,14285.0,135.02,135.05,134.97,135.0,14285.0
2025-06-11 13:20:00,134.99,135.1,134.94,135.09,9415.0,134.99,135.1,134.94,135.09,9415.0
2025-06-11 13:25:00,135.1,135.19,135.1,135.12,10238.0,135.1,135.19,135.1,135.12,10238.0
2025-06-11 13:30:00,135.14,135.17,135.1,135.14,12428.0,135.14,135.17,135.1,135.14,12428.0
2025-06-11 13:35:00,135.12,135.2,135.1,135.17,8370.0,135.12,135.2,135.1,135.17,8370.0
2025-06-11 13:40:00,135.17,135.23,135.08,135.11,10240.0,135.17,135.23,135.08,135.11,10240.0
2025-06-11 13:45:00,135.14,135.24,135.14,135.21,10424.0,135.14,135.24,135.14,135.21,10424.0
2025-06-11 13:50:00,135.21,135.21,135.16,135.17,8944.0,135.21,135.21,135.16,135.17,8944.0
2025-06-11 13:55:00,135.17,135.21,135.11,135.15,11974.0,135.17,135.21,135.11,135.15,11974.0
2025-06-11 14:00:00,135.16,135.19,134.88,134.91,15208.0,135.16,135.19,134.88,134.91,15208.0
2025-06-11 14:05:00,134.92,135.07,134.86,135.01,13812.0,134.92,135.07,134.86,135.01,13812.0
2025-06-11 14:10:00,135.0,135.14,134.87,134.88,36843.0,135.0,135.14,134.87,134.88,36843.0
2025-06-11 14:15:00,134.87,134.92,134.74,134.89,44131.0,134.87,134.92,134.74,134.89,44131.0
2025-06-11 14:20:00,134.9,135.03,134.9,134.96,21377.0,134.9,135.03,134.9,134.96,21377.0
2025-06-11 14:25:00,134.96,135.01,134.91,134.94,17422.0,134.96,135.01,134.91,134.94,17422.0
2025-06-11 14:30:00,134.91,134.99,134.75,134.97,11651.0,134.91,134.99,134.75,134.97,11651.0
2025-06-11 14:35:00,134.94,135.05,134.93,134.99,13434.0,134.94,135.05,134.93,134.99,13434.0
2025-06-11 14:40:00,134.92,135.0,134.88,134.99,14206.0,134.92,135.0,134.88,134.99,14206.0
2025-06-11 14:45:00,134.99,135.04,134.97,135.01,10636.0,134.99,135.04,134.97,135.01,10636.0
2025-06-11 14:50:00,135.01,135.03,134.88,134.88,15210.0,135.01,135.03,134.88,134.88,15210.0
2025-06-11 14:55:00,134.85,134.9,134.74,134.77,20980.0,134.85,134.9,134.74,134.77,20980.0
2025-06-11 15:00:00,134.75,134.76,134.54,134.56,23602.0,134.75,134.76,134.54,134.56,23602.0
2025-06-11 15:05:00,134.57,134.73,134.5,134.72,15090.0,134.57,134.73,134.5,134.72,15090.0
2025-06-11 15:10:00,134.72,134.81,134.68,134.8,19596.0,134.72,134.81,134.68,134.8,19596.0
2025-06-11 15:15:00,134.77,134.82,134.7,134.73,12332.0,134.77,134.82,134.7,134.73,12332.0
2025-06-11 15:20:00,134.71,134.78,134.66,134.75,38147.0,134.71,134.78,134.66,134.75,38147.0
2025-06-11 15:25:00,134.77,134.83,134.56,134.56,17703.0,134.77,134.83,134.56,134.56,17703.0
2025-06-11 15:30:00,134.56,134.67,134.43,134.46,23020.0,134.56,134.67,134.43,134.46,23020.0
2025-06-11 15:35:00,134.48,134.72,134.44,134.68,30205.0,134.48,134.72,134.44,134.68,30205.0
2025-06-11 15:40:00,134.67,134.75,134.63,134.72,28287.0,134.67,134.75,134.63,134.72,28287.0
2025-06-11 15:45:00,134.74,134.77,134.57,134.59,31870.0,134.74,134.77,134.57,134.59,31870.0
2025-06-11 15:50:00,134.6,134.84,134.58,134.75,48346.0,134.6,134.84,134.58,134.75,48346.0
2025-06-11 15:55:00,134.78,135.35,134.76,135.28,329608.0,134.78,135.35,134.76,135.28,329608.0
2025-06-12 09:30:00,135.55,135.7,135.46,135.47,77973.0,135.55,135.7,135.46,135.47,77973.0
2025-06-12 09:35:00,135.47,136.44,135.45,136.44,64179.0,135.47,136.44,135.45,136.44,64179.0
2025-06-12 09:40:00,136.43,136.89,136.43,136.55,67499.0,136.43,136.89,136.43,136.55,67499.0
2025-06-12 09:45:00,136.55,136.58,136.18,136.47,67524.0,136.55,136.58,136.18,136.47,67524.0
2025-06-12 09:50:00,136.47,136.69,136.28,136.53,46825.0,136.47,136.69,136.28,136.53,46825.0
2025-06-12 09:55:00,136.51,136.51,136.25,136.32,30317.0,136.51,136.51,136.25,136.32,30317.0
2025-06-12 10:00:00,136.33,136.33,135.97,136.18,36057.0,136.33,136.33,135.97,136.18,36057.0
2025-06-12 10:05:00,136.14,136.29,136.03,136.21,32718.0,136.14,136.29,136.03,136.21,32718.0
2025-06-12 10:10:00,136.24,136.34,136.07,136.31,35856.0,136.24,136.34,136.07,136.31,35856.0
2025-06-12 10:15:00,136.33,136.53,136.22,136.25,39209.0,136.33,136.53,136.22,136.25,39209.0
2025-06-12 10:20:00,136.29,136.38,136.23,136.3,27147.0,136.29,136.38,136.23,136.3,27147.0
2025-06-12 10:25:00,136.28,136.38,136.24,136.32,18557.0,136.28,136.38,136.24,136.32,18557.0
2025-06-12 10:30:00,136.34,136.39,136.16,136.3,20946.0,136.34,136.39,136.16,136.3,20946.0
2025-06-12 10:35:00,136.3,136.33,136.23,136.26,11822.0,136.3,136.33,136.23,136.26,11822.0
2025-06-12 10:40:00,136.28,136.31,136.13,136.29,18201.0,136.28,136.31,136.13,136.29,18201.0
2025-06-12 10:45:00,136.27,136.33,136.07,136.08,29146.0,136.27,136.33,136.07,136.08,29146.0
2025-06-12 10:50:00,136.05,136.28,136.01,136.25,18299.0,136.05,136.28,136.01,136.25,18299.0
2025-06-12 10:55:00,136.27,136.43,136.23,136.27,25658.0,136.27,136.43,136.23,136.27,25658.0
2025-06-12 11:00:00,136.27,136.43,136.24,136.43,17164.0,136.27,136.43,136.24,136.43,17164.0
2025-06-12 11:05:00,136.4,136.41,136.28,136.3,34288.0,136.4,136.41,136.28,136.3,34288.0
2025-06-12 11:10:00,136.28,136.5,136.27,136.43,22303.0,136.28,136.5,136.27,136.43,22303.0
2025-06-12 11:15:00,136.42,136.42,136.07,136.18,17526.0,136.42,136.42,136.07,136.18,17526.0
2025-06-12 11:20:00,136.18,136.23,135.97,136.11,26900.0,136.18,136.23,135.97,136.11,26900.0
2025-06-12 11:25:00,136.12,136.25,136.09,136.25,17695.0,136.12,136.25,136.09,136.25,17695.0
2025-06-12 11:30:00,136.24,136.26,136.18,136.22,10144.0,136.24,136.26,136.18,136.22,10144.0
2025-06-12 11:35:00,136.24,136.24,136.04,136.05,9430.0,136.24,136.24,136.04,136.05,9430.0
2025-06-12 11:40:00,136.05,136.05,135.9,135.9,10971.0,136.05,136.05,135.9,135.9,10971.0
2025-06-12 11:45:00,135.9,135.93,135.84,135.9,16057.0,135.9,135.93,135.84,135.9,16057.0
2025-06-12 11:50:00,135.9,135.9,135.77,135.89,11781.0,135.9,135.9,135.77,135.89,11781.0
2025-06-12 11:55:00,135.91,135.94,135.79,135.86,6876.0,135.91,135.94,135.79,135.86,6876.0
2025-06-12 12:00:00,135.86,135.89,135.75,135.79,15613.0,135.86,135.89,135.75,135.79,15613.0
2025-06-12 12:05:00,135.79,135.84,135.72,135.82,11083.0,135.79,135.84,135.72,135.82,11083.0
2025-06-12 12:10:00,135.85,135.9,135.81,135.84,13883.0,135.85,135.9,135.81,135.84,13883.0
2025-06-12 12:15:00,135.85,135.86,135.76,135.78,6350.0,135.85,135.86,135.76,135.78,6350.0
2025-06-12 12:20:00,135.78,135.84,135.66,135.69,16954.0,135.78,135.84,135.66,135.69,16954.0
2025-06-12 12:25:00,135.7,135.83,135.66,135.77,11914.0,135.7,135.83,135.66,135.77,11914.0
2025-06-12 12:30:00,135.78,135.84,135.67,135.79,11234.0,135.78,135.84,135.67,135.79,11234.0
2025-06-12 12:35:00,135.79,135.94,135.79,135.91,13013.0,135.79,135.94,135.79,135.91,13013.0
2025-06-12 12:40:00,135.9,135.9,135.72,135.75,10819.0,135.9,135.9,135.72,135.75,10819.0
2025-06-12 12:45:00,135.76,135.92,135.72,135.89,12505.0,135.76,135.92,135.72,135.89,12505.0
2025-06-12 12:50:00,135.89,135.94,135.85,135.91,10788.0,135.89,135.94,135.85,135.91,10788.0
2025-06-12 12:55:00,135.88,135.93,135.85,135.86,11122.0,135.88,135.93,135.85,135.86,11122.0
2025-06-12 13:00:00,135.87,136.04,135.84,135.84,29402.0,135.87,136.04,135.84,135.84,29402.0
2025-06-12 13:05:00,135.82,135.82,135.47,135.5,305918.0,135.82,135.82,135.47,135.5,305918.0
2025-06-12 13:10:00,135.52,135.7,135.5,135.69,31319.0,135.52,135.7,135.5,135.69,31319.0
2025-06-12 13:15:00,135.68,135.83,135.66,135.78,14922.0,135.68,135.83,135.66,135.78,14922.0
2025-06-12 13:20:00,135.78,135.8,135.69,135.71,5771.0,135.78,135.8,135.69,135.71,5771.0
2025-06-12 13:25:00,135.72,135.81,135.69,135.74,15397.0,135.72,135.81,135.69,135.74,15397.0
2025-06-12 13:30:00,135.74,135.92,135.74,135.88,13516.0,135.74,135.92,135.74,135.88,13516.0
2025-06-12 13:35:00,135.88,135.9,135.75,135.75,10570.0,135.88,135.9,135.75,135.75,10570.0
2025-06-12 13:40:00,135.75,135.89,135.74,135.88,4411.0,135.75,135.89,135.74,135.88,4411.0
2025-06-12 13:45:00,135.89,135.92,135.84,135.87,12523.0,135.89,135.92,135.84,135.87,12523.0
2025-06-12 13:50:00,135.88,135.92,135.87,135.91,3264.0,135.88,135.92,135.87,135.91,3264.0
2025-06-12 13:55:00,135.91,135.93,135.82,135.84,10647.0,135.91,135.93,135.82,135.84,10647.0
2025-06-12 14:00:00,135.87,135.88,135.76,135.77,6379.0,135.87,135.88,135.76,135.77,6379.0
2025-06-12 14:05:00,135.78,135.95,135.77,135.95,9388.0,135.78,135.95,135.77,135.95,9388.0
2025-06-12 14:10:00,135.94,136.02,135.94,135.98,7118.0,135.94,136.02,135.94,135.98,7118.0
2025-06-12 14:15:00,135.99,136.01,135.97,136.01,7214.0,135.99,136.01,135.97,136.01,7214.0
2025-06-12 14:20:00,136.0,136.11,136.0,136.11,9833.0,136.0,136.11,136.0,136.11,9833.0
2025-06-12 14:25:00,136.12,136.19,136.1,136.17,14301.0,136.12,136.19,136.1,136.17,14301.0
2025-06-12 14:30:00,136.17,136.26,136.06,136.25,50821.0,136.17,136.26,136.06,136.25,50821.0
2025-06-12 14:35:00,136.25,136.33,136.24,136.31,25202.0,136.25,136.33,136.24,136.31,25202.0
2025-06-12 14:40:00,136.31,136.34,136.27,136.28,7450.0,136.31,136.34,136.27,136.28,7450.0
2025-06-12 14:45:00,136.27,136.27,136.15,136.25,35222.0,136.27,136.27,136.15,136.25,35222.0
2025-06-12 14:50:00,136.25,136.25,136.16,136.18,14466.0,136.25,136.25,136.16,136.18,14466.0
2025-06-12 14:55:00,136.17,136.22,136.1,136.22,30268.0,136.17,136.22,136.1,136.22,30268.0
2025-06-12 15:00:00,136.21,136.24,136.13,136.22,20671.0,136.21,136.24,136.13,136.22,20671.0
2025-06-12 15:05:00,136.22,136.25,136.13,136.23,24246.0,136.22,136.25,136.13,136.23,24246.0
2025-06-12 15:10:00,136.25,136.34,136.25,136.28,19132.0,136.25,136.34,136.25,136.28,19132.0
2025-06-12 15:15:00,136.28,136.32,136.26,136.28,9864.0,136.28,136.32,136.26,136.28,9864.0
2025-06-12 15:20:00,136.28,136.43,136.26,136.38,24649.0,136.28,136.43,136.26,136.38,24649.0
2025-06-12 15:25:00,136.39,136.4,136.28,136.34,16223.0,136.39,136.4,136.28,136.34,16223.0
2025-06-12 15:30:00,136.33,136.4,136.26,136.32,22708.0,136.33,136.4,136.26,136.32,22708.0
2025-06-12 15:35:00,136.32,136.37,136.27,136.32,30277.0,136.32,136.37,136.27,136.32,30277.0
2025-06-12 15:40:00,136.31,136.32,136.19,136.25,56953.0,136.31,136.32,136.19,136.25,56953.0
2025-06-12 15:45:00,136.25,136.31,136.19,136.2,27354.0,136.25,136.31,136.19,136.2,27354.0
2025-06-12 15:50:00,136.21,136.38,136.13,136.31,81045.0,136.21,136.38,136.13,136.31,81045.0
2025-06-12 15:55:00,136.32,136.41,136.22,136.4,281287.0,136.32,136.41,136.22,136.4,281287.0
2025-06-13 09:30:00,135.78,136.5,135.45,136.15,120995.0,135.78,136.5,135.45,136.15,120995.0
2025-06-13 09:35:00,136.31,136.69,136.22,136.59,27117.0,136.31,136.69,136.22,136.59,27117.0
2025-06-13 09:40:00,136.66,136.75,136.48,136.48,34851.0,136.66,136.75,136.48,136.48,34851.0
2025-06-13 09:45:00,136.43,136.72,136.35,136.36,14687.0,136.43,136.72,136.35,136.36,14687.0
2025-06-13 09:50:00,136.36,136.44,136.11,136.11,14495.0,136.36,136.44,136.11,136.11,14495.0
2025-06-13 09:55:00,136.18,136.2,136.01,136.16,11566.0,136.18,136.2,136.01,136.16,11566.0
2025-06-13 10:00:00,136.13,136.6,136.13,136.5,30846.0,136.13,136.6,136.13,136.5,30846.0
2025-06-13 10:05:00,136.5,136.63,136.32,136.38,20418.0,136.5,136.63,136.32,136.38,20418.0
2025-06-13 10:10:00,136.37,136.51,136.25,136.38,18415.0,136.37,136.51,136.25,136.38,18415.0
2025-06-13 10:15:00,136.39,136.68,136.35,136.56,19571.0,136.39,136.68,136.35,136.56,19571.0
2025-06-13 10:20:00,136.54,136.77,136.53,136.63,22961.0,136.54,136.77,136.53,136.63,22961.0
2025-06-13 10:25:00,136.65,136.67,136.5,136.57,10303.0,136.65,136.67,136.5,136.57,10303.0
2025-06-13 10:30:00,136.58,136.69,136.57,136.66,10911.0,136.58,136.69,136.57,136.66,10911.0
2025-06-13 10:35:00,136.67,136.92,136.61,136.89,28393.0,136.67,136.92,136.61,136.89,28393.0
2025-06-13 10:40:00,136.89,136.91,136.56,136.61,20731.0,136.89,136.91,136.56,136.61,20731.0
2025-06-13 10:45:00,136.62,136.65,136.41,136.41,24664.0,136.62,136.65,136.41,136.41,24664.0
2025-06-13 10:50:00,136.44,136.63,136.37,136.53,28083.0,136.44,136.63,136.37,136.53,28083.0
2025-06-13 10:55:00,136.56,136.69,136.55,136.64,8334.0,136.56,136.69,136.55,136.64,8334.0
2025-06-13 11:00:00,136.66,136.68,136.58,136.66,14612.0,136.66,136.68,136.58,136.66,14612.0
2025-06-13 11:05:00,136.68,136.74,136.59,136.59,10839.0,136.68,136.74,136.59,136.59,10839.0
2025-06-13 11:10:00,136.59,136.64,136.51,136.56,11734.0,136.59,136.64,136.51,136.56,11734.0
2025-06-13 11:15:00,136.56,136.75,136.56,136.75,14580.0,136.56,136.75,136.56,136.75,14580.0
2025-06-13 11:20:00,136.75,136.76,136.61,136.65,15347.0,136.75,136.76,136.61,136.65,15347.0
2025-06-13 11:25:00,136.66,136.81,136.63,136.75,9370.0,136.66,136.81,136.63,136.75,9370.0
2025-06-13 11:30:00,136.77,136.95,136.77,136.88,19801.0,136.77,136.95,136.77,136.88,19801.0
2025-06-13 11:35:00,136.92,136.92,136.74,136.75,7078.0,136.92,136.92,136.74,136.75,7078.0
2025-06-13 11:40:00,136.75,136.93,136.74,136.88,18612.0,136.75,136.93,136.74,136.88,18612.0
2025-06-13 11:45:00,136.87,136.96,136.77,136.87,10455.0,136.87,136.96,136.77,136.87,10455.0
2025-06-13 11:50:00,136.9,137.06,136.89,136.96,29183.0,136.9,137.06,136.89,136.96,29183.0
2025-06-13 11:55:00,136.96,136.96,136.85,136.85,7121.0,136.96,136.96,136.85,136.85,7121.0
2025-06-13 12:00:00,136.85,136.88,136.79,136.83,15550.0,136.85,136.88,136.79,136.83,15550.0
2025-06-13 12:05:00,136.83,137.0,136.79,136.89,7843.0,136.83,137.0,136.79,136.89,7843.0
2025-06-13 12:10:00,136.94,136.94,136.8,136.9,15186.0,136.94,136.94,136.8,136.9,15186.0
2025-06-13 12:15:00,136.87,136.96,136.82,136.94,11897.0,136.87,136.96,136.82,136.94,11897.0
2025-06-13 12:20:00,136.92,136.92,136.77,136.78,8014.0,136.92,136.92,136.77,136.78,8014.0
2025-06-13 12:25:00,136.78,136.82,136.7,136.78,13239.0,136.78,136.82,136.7,136.78,13239.0
2025-06-13 12:30:00,136.77,136.87,136.73,136.85,11517.0,136.77,136.87,136.73,136.85,11517.0
2025-06-13 12:35:00,136.89,136.9,136.68,136.72,9852.0,136.89,136.9,136.68,136.72,9852.0
2025-06-13 12:40:00,136.72,136.77,136.65,136.66,7460.0,136.72,136.77,136.65,136.66,7460.0
2025-06-13 12:45:00,136.67,136.7,136.61,136.65,10718.0,136.67,136.7,136.61,136.65,10718.0
2025-06-13 12:50:00,136.65,136.82,136.62,136.82,5547.0,136.65,136.82,136.62,136.82,5547.0
2025-06-13 12:55:00,136.82,136.84,136.74,136.74,14576.0,136.82,136.84,136.74,136.74,14576.0
2025-06-13 13:00:00,136.75,136.8,136.63,136.65,5826.0,136.75,136.8,136.63,136.65,5826.0
2025-06-13 13:05:00,136.63,136.68,136.55,136.59,10651.0,136.63,136.68,136.55,136.59,10651.0
2025-06-13 13:10:00,136.57,136.63,136.48,136.56,12962.0,136.57,136.63,136.48,136.56,12962.0
2025-06-13 13:15:00,136.57,136.57,136.41,136.5,7274.0,136.57,136.57,136.41,136.5,7274.0
2025-06-13 13:20:00,136.5,136.59,136.45,136.52,10905.0,136.5,136.59,136.45,136.52,10905.0
2025-06-13 13:25:00,136.5,136.59,136.44,136.45,10235.0,136.5,136.59,136.44,136.45,10235.0
2025-06-13 13:30:00,136.47,136.58,136.44,136.53,10867.0,136.47,136.58,136.44,136.53,10867.0
2025-06-13 13:35:00,136.55,136.56,136.4,136.4,8221.0,136.55,136.56,136.4,136.4,8221.0
2025-06-13 13:40:00,136.4,136.54,136.38,136.46,9407.0,136.4,136.54,136.38,136.46,9407.0
2025-06-13 13:45:00,136.47,136.51,136.4,136.46,8771.0,136.47,136.51,136.4,136.46,8771.0
2025-06-13 13:50:00,136.48,136.6,136.48,136.57,4915.0,136.48,136.6,136.48,136.57,4915.0
2025-06-13 13:55:00,136.58,136.58,136.52,136.53,5780.0,136.58,136.58,136.52,136.53,5780.0
2025-06-13 14:00:00,136.53,136.68,136.47,136.49,9778.0,136.53,136.68,136.47,136.49,9778.0
2025-06-13 14:05:00,136.51,136.55,136.41,136.52,14995.0,136.51,136.55,136.41,136.52,14995.0
2025-06-13 14:10:00,136.52,136.6,136.42,136.54,8939.0,136.52,136.6,136.42,136.54,8939.0
2025-06-13 14:15:00,136.54,136.64,136.42,136.64,9046.0,136.54,136.64,136.42,136.64,9046.0
2025-06-13 14:20:00,136.62,136.62,136.49,136.53,22368.0,136.62,136.62,136.49,136.53,22368.0
2025-06-13 14:25:00,136.52,136.58,136.33,136.34,21983.0,136.52,136.58,136.33,136.34,21983.0
2025-06-13 14:30:00,136.34,136.42,136.16,136.26,12087.0,136.34,136.42,136.16,136.26,12087.0
2025-06-13 14:35:00,136.27,136.27,136.1,136.15,12747.0,136.27,136.27,136.1,136.15,12747.0
2025-06-13 14:40:00,136.12,136.24,136.12,136.16,7158.0,136.12,136.24,136.12,136.16,7158.0
2025-06-13 14:45:00,136.16,136.32,136.15,136.17,14230.0,136.16,136.32,136.15,136.17,14230.0
2025-06-13 14:50:00,136.21,136.21,136.08,136.15,13608.0,136.21,136.21,136.08,136.15,13608.0
2025-06-13 14:55:00,136.13,136.17,136.03,136.11,10990.0,136.13,136.17,136.03,136.11,10990.0
2025-06-13 15:00:00,136.09,136.13,135.9,136.04,15655.0,136.09,136.13,135.9,136.04,15655.0
2025-06-13 15:05:00,136.04,136.04,135.93,136.02,17406.0,136.04,136.04,135.93,136.02,17406.0
2025-06-13 15:10:00,135.99,135.99,135.75,135.82,56006.0,135.99,135.99,135.75,135.82,56006.0
2025-06-13 15:15:00,135.82,135.82,135.62,135.71,21530.0,135.82,135.82,135.62,135.71,21530.0
2025-06-13 15:20:00,135.69,135.73,135.62,135.71,25834.0,135.69,135.73,135.62,135.71,25834.0
2025-06-13 15:25:00,135.72,135.74,135.59,135.63,19103.0,135.72,135.74,135.59,135.63,19103.0
2025-06-13 15:30:00,135.63,135.74,135.57,135.63,25139.0,135.63,135.74,135.57,135.63,25139.0
2025-06-13 15:35:00,135.63,135.8,135.62,135.63,19486.0,135.63,135.8,135.62,135.63,19486.0
2025-06-13 15:40:00,135.64,135.73,135.54,135.56,17081.0,135.64,135.73,135.54,135.56,17081.0
2025-06-13 15:45:00,135.56,135.77,135.47,135.72,27991.0,135.56,135.77,135.47,135.72,27991.0
2025-06-13 15:50:00,135.72,135.72,135.31,135.32,41754.0,135.72,135.72,135.31,135.32,41754.0
2025-06-13 15:55:00,135.33,135.63,135.25,135.62,205988.0,135.33,135.63,135.25,135.62,205988.0
2025-06-16 09:30:00,135.56,135.86,134.43,135.13,141085.0,135.56,135.86,134.43,135.13,141085.0
2025-06-16 09:35:00,135.13,136.11,135.13,136.0,68084.0,135.13,136.11,135.13,136.0,68084.0
2025-06-16 09:40:00,135.99,136.24,135.77,135.8,39422.0,135.99,136.24,135.77,135.8,39422.0
2025-06-16 09:45:00,135.79,136.15,135.77,135.95,37550.0,135.79,136.15,135.77,135.95,37550.0
2025-06-16 09:50:00,135.99,136.28,135.84,136.22,65438.0,135.99,136.28,135.84,136.22,65438.0
2025-06-16 09:55:00,136.2,136.37,136.01,136.09,41877.0,136.2,136.37,136.01,136.09,41877.0
2025-06-16 10:00:00,136.13,136.28,135.9,136.28,56980.0,136.13,136.28,135.9,136.28,56980.0
2025-06-16 10:05:00,136.19,136.19,135.89,136.11,40421.0,136.19,136.19,135.89,136.11,40421.0
2025-06-16 10:10:00,136.09,136.23,135.94,136.09,39998.0,136.09,136.23,135.94,136.09,39998.0
2025-06-16 10:15:00,136.11,136.27,136.01,136.17,67219.0,136.11,136.27,136.01,136.17,67219.0
2025-06-16 10:20:00,136.16,136.29,136.11,136.13,47118.0,136.16,136.29,136.11,136.13,47118.0
2025-06-16 10:25:00,136.15,136.29,136.03,136.09,42978.0,136.15,136.29,136.03,136.09,42978.0
2025-06-16 10:30:00,136.1,136.41,136.09,136.39,25593.0,136.1,136.41,136.09,136.39,25593.0
2025-06-16 10:35:00,136.37,136.39,136.15,136.3,174633.0,136.37,136.39,136.15,136.3,174633.0
2025-06-16 10:40:00,136.24,136.28,136.09,136.19,32099.0,136.24,136.28,136.09,136.19,32099.0
2025-06-16 10:45:00,136.18,136.26,136.01,136.04,19892.0,136.18,136.26,136.01,136.04,19892.0
2025-06-16 10:50:00,136.02,136.02,135.81,135.84,19847.0,136.02,136.02,135.81,135.84,19847.0
2025-06-16 10:55:00,135.89,135.91,135.71,135.71,37890.0,135.89,135.91,135.71,135.71,37890.0
2025-06-16 11:00:00,135.78,135.78,135.26,135.27,19563.0,135.78,135.78,135.26,135.27,19563.0
2025-06-16 11:05:00,135.23,135.23,135.04,135.07,25226.0,135.23,135.23,135.04,135.07,25226.0
2025-06-16 11:10:00,135.1,135.21,134.97,135.0,19617.0,135.1,135.21,134.97,135.0,19617.0
2025-06-16 11:15:00,135.0,135.27,134.97,135.15,33115.0,135.0,135.27,134.97,135.15,33115.0
2025-06-16 11:20:00,135.14,135.24,135.11,135.16,14581.0,135.14,135.24,135.11,135.16,14581.0
2025-06-16 11:25:00,135.14,135.14,135.01,135.08,16758.0,135.14,135.14,135.01,135.08,16758.0
2025-06-16 11:30:00,135.07,135.1,135.0,135.0,13722.0,135.07,135.1,135.0,135.0,13722.0
2025-06-16 11:35:00,134.99,135.01,134.91,134.95,26837.0,134.99,135.01,134.91,134.95,26837.0
2025-06-16 11:40:00,134.96,135.18,134.95,135.03,11727.0,134.96,135.18,134.95,135.03,11727.0
2025-06-16 11:45:00,135.03,135.11,134.98,134.98,18324.0,135.03,135.11,134.98,134.98,18324.0
2025-06-16 11:50:00,134.99,135.03,134.75,134.75,10355.0,134.99,135.03,134.75,134.75,10355.0
2025-06-16 11:55:00,134.77,134.83,134.67,134.7,43586.0,134.77,134.83,134.67,134.7,43586.0
2025-06-16 12:00:00,134.71,134.83,134.71,134.77,6558.0,134.71,134.83,134.71,134.77,6558.0
2025-06-16 12:05:00,134.78,134.78,134.72,134.73,3534.0,134.78,134.78,134.72,134.73,3534.0
2025-06-16 12:10:00,134.75,134.83,134.71,134.82,10073.0,134.75,134.83,134.71,134.82,10073.0
2025-06-16 12:15:00,134.82,134.89,134.76,134.76,7883.0,134.82,134.89,134.76,134.76,7883.0
2025-06-16 12:20:00,134.75,134.89,134.74,134.88,6573.0,134.75,134.89,134.74,134.88,6573.0
2025-06-16 12:25:00,134.81,134.81,134.67,134.74,7715.0,134.81,134.81,134.67,134.74,7715.0
2025-06-16 12:30:00,134.72,134.74,134.65,134.65,12634.0,134.72,134.74,134.65,134.65,12634.0
2025-06-16 12:35:00,134.63,134.68,134.61,134.67,6891.0,134.63,134.68,134.61,134.67,6891.0
2025-06-16 12:40:00,134.68,134.73,134.57,134.57,4782.0,134.68,134.73,134.57,134.57,4782.0
2025-06-16 12:45:00,134.58,134.62,134.54,134.62,3711.0,134.58,134.62,134.54,134.62,3711.0
2025-06-16 12:50:00,134.62,134.67,134.57,134.58,8235.0,134.62,134.67,134.57,134.58,8235.0
2025-06-16 12:55:00,134.56,134.56,134.44,134.5,31813.0,134.56,134.56,134.44,134.5,31813.0
2025-06-16 13:00:00,134.5,134.51,134.33,134.33,18970.0,134.5,134.51,134.33,134.33,18970.0
2025-06-16 13:05:00,134.3,134.37,134.27,134.35,11455.0,134.3,134.37,134.27,134.35,11455.0
2025-06-16 13:10:00,134.34,134.36,134.27,134.27,6634.0,134.34,134.36,134.27,134.27,6634.0
2025-06-16 13:15:00,134.28,134.35,134.18,134.32,7704.0,134.28,134.35,134.18,134.32,7704.0
2025-06-16 13:20:00,134.35,134.36,134.27,134.36,6292.0,134.35,134.36,134.27,134.36,6292.0
2025-06-16 13:25:00,134.38,134.55,134.37,134.47,14704.0,134.38,134.55,134.37,134.47,14704.0
2025-06-16 13:30:00,134.47,134.52,134.39,134.5,23205.0,134.47,134.52,134.39,134.5,23205.0
2025-06-16 13:35:00,134.5,134.5,134.41,134.42,10866.0,134.5,134.5,134.41,134.42,10866.0
2025-06-16 13:40:00,134.41,134.44,134.37,134.43,8281.0,134.41,134.44,134.37,134.43,8281.0
2025-06-16 13:45:00,134.43,134.43,134.26,134.29,4929.0,134.43,134.43,134.26,134.29,4929.0
2025-06-16 13:50:00,134.27,134.27,134.2,134.22,6586.0,134.27,134.27,134.2,134.22,6586.0
2025-06-16 13:55:00,134.21,134.24,134.18,134.18,14078.0,134.21,134.24,134.18,134.18,14078.0
2025-06-16 14:00:00,134.18,134.18,134.07,134.12,7848.0,134.18,134.18,134.07,134.12,7848.0
2025-06-16 14:05:00,134.13,134.23,134.13,134.19,9002.0,134.13,134.23,134.13,134.19,9002.0
2025-06-16 14:10:00,134.19,134.26,134.13,134.26,7974.0,134.19,134.26,134.13,134.26,7974.0
2025-06-16 14:15:00,134.26,134.26,134.06,134.07,10443.0,134.26,134.26,134.06,134.07,10443.0
2025-06-16 14:20:00,134.06,134.07,134.01,134.05,10695.0,134.06,134.07,134.01,134.05,10695.0
2025-06-16 14:25:00,134.04,134.07,133.94,133.95,19954.0,134.04,134.07,133.94,133.95,19954.0
2025-06-16 14:30:00,133.97,133.99,133.85,133.85,16232.0,133.97,133.99,133.85,133.85,16232.0
2025-06-16 14:35:00,133.86,133.87,133.68,133.69,18479.0,133.86,133.87,133.68,133.69,18479.0
2025-06-16 14:40:00,133.71,133.73,133.69,133.71,9059.0,133.71,133.73,133.69,133.71,9059.0
2025-06-16 14:45:00,133.7,133.7,133.56,133.57,31768.0,133.7,133.7,133.56,133.57,31768.0
2025-06-16 14:50:00,133.57,133.79,133.56,133.77,35313.0,133.57,133.79,133.56,133.77,35313.0
2025-06-16 14:55:00,133.78,133.83,133.69,133.7,10003.0,133.78,133.83,133.69,133.7,10003.0
2025-06-16 15:00:00,133.71,133.81,133.48,133.48,20421.0,133.71,133.81,133.48,133.48,20421.0
2025-06-16 15:05:00,133.43,133.48,133.3,133.33,23123.0,133.43,133.48,133.3,133.33,23123.0
2025-06-16 15:10:00,133.32,133.48,133.32,133.42,20944.0,133.32,133.48,133.32,133.42,20944.0
2025-06-16 15:15:00,133.42,133.42,133.3,133.32,22655.0,133.42,133.42,133.3,133.32,22655.0
2025-06-16 15:20:00,133.33,133.56,133.32,133.5,32210.0,133.33,133.56,133.32,133.5,32210.0
2025-06-16 15:25:00,133.5,133.64,133.48,133.61,32067.0,133.5,133.64,133.48,133.61,32067.0
2025-06-16 15:30:00,133.62,133.87,133.6,133.85,43229.0,133.62,133.87,133.6,133.85,43229.0
2025-06-16 15:35:00,133.82,133.89,133.75,133.84,19360.0,133.82,133.89,133.75,133.84,19360.0
2025-06-16 15:40:00,133.82,133.92,133.76,133.92,17311.0,133.82,133.92,133.76,133.92,17311.0
2025-06-16 15:45:00,133.91,133.94,133.81,133.89,29634.0,133.91,133.94,133.81,133.89,29634.0
2025-06-16 15:50:00,133.87,134.07,133.82,134.05,56000.0,133.87,134.07,133.82,134.05,56000.0
2025-06-16 15:55:00,134.06,134.12,133.89,133.98,317932.0,134.06,134.12,133.89,133.98,317932.0
2025-06-17 09:30:00,133.69,134.01,132.84,132.93,109990.0,133.69,134.01,132.84,132.93,109990.0
2025-06-17 09:35:00,132.87,132.9,132.32,132.82,67339.0,132.87,132.9,132.32,132.82,67339.0
2025-06-17 09:40:00,132.79,132.96,132.4,132.7,69086.0,132.79,132.96,132.4,132.7,69086.0
2025-06-17 09:45:00,132.63,132.78,132.48,132.59,50630.0,132.63,132.78,132.48,132.59,50630.0
2025-06-17 09:50:00,132.59,132.94,132.37,132.43,28312.0,132.59,132.94,132.37,132.43,28312.0
2025-06-17 09:55:00,132.35,132.6,132.25,132.56,41174.0,132.35,132.6,132.25,132.56,41174.0
2025-06-17 10:00:00,132.52,132.67,132.17,132.37,29273.0,132.52,132.67,132.17,132.37,29273.0
2025-06-17 10:05:00,132.3,132.69,132.16,132.66,27137.0,132.3,132.69,132.16,132.66,27137.0
2025-06-17 10:10:00,132.65,132.83,132.62,132.8,15015.0,132.65,132.83,132.62,132.8,15015.0
2025-06-17 10:15:00,132.79,132.82,132.6,132.72,30603.0,132.79,132.82,132.6,132.72,30603.0
2025-06-17 10:20:00,132.72,132.87,132.59,132.67,21278.0,132.72,132.87,132.59,132.67,21278.0
2025-06-17 10:25:00,132.65,132.71,132.48,132.5,49039.0,132.65,132.71,132.48,132.5,49039.0
2025-06-17 10:30:00,132.5,132.73,132.49,132.58,51471.0,132.5,132.73,132.49,132.58,51471.0
2025-06-17 10:35:00,132.56,132.81,132.53,132.8,20084.0,132.56,132.81,132.53,132.8,20084.0
2025-06-17 10:40:00,132.81,132.89,132.76,132.79,52114.0,132.81,132.89,132.76,132.79,52114.0
2025-06-17 10:45:00,132.8,132.81,132.67,132.68,34187.0,132.8,132.81,132.67,132.68,34187.0
2025-06-17 10:50:00,132.72,132.79,132.65,132.69,41422.0,132.72,132.79,132.65,132.69,41422.0
2025-06-17 10:55:00,132.67,132.67,132.53,132.53,24794.0,132.67,132.67,132.53,132.53,24794.0
2025-06-17 11:00:00,132.53,132.67,132.51,132.67,44772.0,132.53,132.67,132.51,132.67,44772.0
2025-06-17 11:05:00,132.65,132.84,132.64,132.82,35287.0,132.65,132.84,132.64,132.82,35287.0
2025-06-17 11:10:00,132.83,132.98,132.83,132.93,40364.0,132.83,132.98,132.83,132.93,40364.0
2025-06-17 11:15:00,132.93,132.95,132.8,132.88,24594.0,132.93,132.95,132.8,132.88,24594.0
2025-06-17 11:20:00,132.9,132.92,132.83,132.89,16337.0,132.9,132.92,132.83,132.89,16337.0
2025-06-17 11:25:00,132.87,133.35,132.87,133.31,39278.0,132.87,133.35,132.87,133.31,39278.0
2025-06-17 11:30:00,133.31,133.35,133.23,133.31,14430.0,133.31,133.35,133.23,133.31,14430.0
2025-06-17 11:35:00,133.33,133.57,133.32,133.56,13382.0,133.33,133.57,133.32,133.56,13382.0
2025-06-17 11:40:00,133.56,133.56,133.29,133.31,16610.0,133.56,133.56,133.29,133.31,16610.0
2025-06-17 11:45:00,133.3,133.3,133.08,133.12,19544.0,133.3,133.3,133.08,133.12,19544.0
2025-06-17 11:50:00,133.15,133.42,133.1,133.42,36152.0,133.15,133.42,133.1,133.42,36152.0
2025-06-17 11:55:00,133.42,133.43,133.3,133.32,41711.0,133.42,133.43,133.3,133.32,41711.0
2025-06-17 12:00:00,133.33,133.54,133.33,133.42,6215.0,133.33,133.54,133.33,133.42,6215.0
2025-06-17 12:05:00,133.45,133.45,133.26,133.34,9414.0,133.45,133.45,133.26,133.34,9414.0
2025-06-17 12:10:00,133.37,133.56,133.37,133.56,9490.0,133.37,133.56,133.37,133.56,9490.0
2025-06-17 12:15:00,133.55,133.57,133.39,133.44,7154.0,133.55,133.57,133.39,133.44,7154.0
2025-06-17 12:20:00,133.42,133.42,133.28,133.39,19209.0,133.42,133.42,133.28,133.39,19209.0
2025-06-17 12:25:00,133.39,133.41,133.3,133.3,15850.0,133.39,133.41,133.3,133.3,15850.0
2025-06-17 12:30:00,133.3,133.47,133.29,133.47,9720.0,133.3,133.47,133.29,133.47,9720.0
2025-06-17 12:35:00,133.47,133.5,133.36,133.37,10154.0,133.47,133.5,133.36,133.37,10154.0
2025-06-17 12:40:00,133.37,133.42,133.22,133.28,21941.0,133.37,133.42,133.22,133.28,21941.0
2025-06-17 12:45:00,133.29,133.44,133.28,133.34,7847.0,133.29,133.44,133.28,133.34,7847.0
2025-06-17 12:50:00,133.39,133.48,133.32,133.47,7376.0,133.39,133.48,133.32,133.47,7376.0
2025-06-17 12:55:00,133.46,133.46,133.28,133.31,10462.0,133.46,133.46,133.28,133.31,10462.0
2025-06-17 13:00:00,133.28,133.36,133.27,133.32,24910.0,133.28,133.36,133.27,133.32,24910.0
2025-06-17 13:05:00,133.33,133.35,133.25,133.28,16832.0,133.33,133.35,133.25,133.28,16832.0
2025-06-17 13:10:00,133.28,133.3,133.12,133.13,14964.0,133.28,133.3,133.12,133.13,14964.0
2025-06-17 13:15:00,133.13,133.14,132.96,133.03,9610.0,133.13,133.14,132.96,133.03,9610.0
2025-06-17 13:20:00,133.03,133.03,132.91,132.93,11844.0,133.03,133.03,132.91,132.93,11844.0
2025-06-17 13:25:00,132.91,132.95,132.87,132.9,10977.0,132.91,132.95,132.87,132.9,10977.0
2025-06-17 13:30:00,132.88,133.06,132.83,133.04,17427.0,132.88,133.06,132.83,133.04,17427.0
2025-06-17 13:35:00,133.04,133.17,133.01,133.01,11792.0,133.04,133.17,133.01,133.01,11792.0
2025-06-17 13:40:00,133.06,133.13,132.9,132.94,9113.0,133.06,133.13,132.9,132.94,9113.0
2025-06-17 13:45:00,132.93,133.01,132.86,132.98,9809.0,132.93,133.01,132.86,132.98,9809.0
2025-06-17 13:50:00,132.96,133.08,132.92,133.08,17075.0,132.96,133.08,132.92,133.08,17075.0
2025-06-17 13:55:00,133.08,133.14,133.04,133.07,8386.0,133.08,133.14,133.04,133.07,8386.0
2025-06-17 14:00:00,133.04,133.04,132.8,132.82,8953.0,133.04,133.04,132.8,132.82,8953.0
2025-06-17 14:05:00,132.85,132.87,132.77,132.79,12258.0,132.85,132.87,132.77,132.79,12258.0
2025-06-17 14:10:00,132.8,132.87,132.78,132.85,21846.0,132.8,132.87,132.78,132.85,21846.0
2025-06-17 14:15:00,132.83,132.87,132.78,132.83,9298.0,132.83,132.87,132.78,132.83,9298.0
2025-06-17 14:20:00,132.83,132.85,132.75,132.76,13978.0,132.83,132.85,132.75,132.76,13978.0
2025-06-17 14:25:00,132.74,132.76,132.64,132.74,10394.0,132.74,132.76,132.64,132.74,10394.0
2025-06-17 14:30:00,132.75,132.76,132.63,132.67,15422.0,132.75,132.76,132.63,132.67,15422.0
2025-06-17 14:35:00,132.67,132.74,132.43,132.47,20132.0,132.67,132.74,132.43,132.47,20132.0
2025-06-17 14:40:00,132.44,132.46,132.38,132.42,9703.0,132.44,132.46,132.38,132.42,9703.0
2025-06-17 14:45:00,132.43,132.44,132.3,132.38,18302.0,132.43,132.44,132.3,132.38,18302.0
2025-06-17 14:50:00,132.38,132.39,132.28,132.28,88661.0,132.38,132.39,132.28,132.28,88661.0
2025-06-17 14:55:00,132.31,132.42,132.3,132.36,17205.0,132.31,132.42,132.3,132.36,17205.0
2025-06-17 15:00:00,132.36,132.38,132.2,132.21,13088.0,132.36,132.38,132.2,132.21,13088.0
2025-06-17 15:05:00,132.23,132.25,132.15,132.22,15557.0,132.23,132.25,132.15,132.22,15557.0
2025-06-17 15:10:00,132.25,132.39,132.22,132.34,35674.0,132.25,132.39,132.22,132.34,35674.0
2025-06-17 15:15:00,132.36,132.39,132.26,132.27,15227.0,132.36,132.39,132.26,132.27,15227.0
2025-06-17 15:20:00,132.27,132.42,132.26,132.38,17512.0,132.27,132.42,132.26,132.38,17512.0
2025-06-17 15:25:00,132.39,132.45,132.34,132.44,27163.0,132.39,132.45,132.34,132.44,27163.0
2025-06-17 15:30:00,132.43,132.51,132.36,132.51,21025.0,132.43,132.51,132.36,132.51,21025.0
2025-06-17 15:35:00,132.51,132.59,132.47,132.5,22642.0,132.51,132.59,132.47,132.5,22642.0
2025-06-17 15:40:00,132.5,132.53,132.4,132.52,23853.0,132.5,132.53,132.4,132.52,23853.0
2025-06-17 15:45:00,132.52,132.69,132.5,132.64,33435.0,132.52,132.69,132.5,132.64,33435.0
2025-06-17 15:50:00,132.62,132.68,132.26,132.27,111761.0,132.62,132.68,132.26,132.27,111761.0
2025-06-17 15:55:00,132.26,132.4,132.15,132.25,431674.0,132.26,132.4,132.15,132.25,431674.0
2025-06-18 09:30:00,132.95,132.95,131.75,132.33,108781.0,132.95,132.95,131.75,132.33,108781.0
2025-06-18 09:35:00,132.33,132.85,132.24,132.68,36394.0,132.33,132.85,132.24,132.68,36394.0
2025-06-18 09:40:00,132.58,132.58,131.97,131.97,33590.0,132.58,132.58,131.97,131.97,33590.0
2025-06-18 09:45:00,132.0,132.0,131.6,131.73,24963.0,132.0,132.0,131.6,131.73,24963.0
2025-06-18 09:50:00,131.73,132.34,131.67,132.28,24875.0,131.73,132.34,131.67,132.28,24875.0
2025-06-18 09:55:00,132.18,132.18,131.91,131.96,22593.0,132.18,132.18,131.91,131.96,22593.0
2025-06-18 10:00:00,131.97,132.05,131.83,131.97,45451.0,131.97,132.05,131.83,131.97,45451.0
2025-06-18 10:05:00,131.97,132.13,131.81,132.0,43626.0,131.97,132.13,131.81,132.0,43626.0
2025-06-18 10:10:00,131.99,132.21,131.91,132.18,49715.0,131.99,132.21,131.91,132.18,49715.0
2025-06-18 10:15:00,132.14,132.28,132.0,132.15,52022.0,132.14,132.28,132.0,132.15,52022.0
2025-06-18 10:20:00,132.16,132.27,132.04,132.15,18511.0,132.16,132.27,132.04,132.15,18511.0
2025-06-18 10:25:00,132.15,132.36,132.15,132.31,17017.0,132.15,132.36,132.15,132.31,17017.0
2025-06-18 10:30:00,132.33,132.49,132.22,132.31,21868.0,132.33,132.49,132.22,132.31,21868.0
2025-06-18 10:35:00,132.3,132.48,132.3,132.36,24228.0,132.3,132.48,132.3,132.36,24228.0
2025-06-18 10:40:00,132.32,132.41,132.26,132.32,26273.0,132.32,132.41,132.26,132.32,26273.0
2025-06-18 10:45:00,132.31,132.68,132.31,132.67,22998.0,132.31,132.68,132.31,132.67,22998.0
2025-06-18 10:50:00,132.67,132.76,132.53,132.68,46282.0,132.67,132.76,132.53,132.68,46282.0
2025-06-18 10:55:00,132.69,132.75,132.59,132.67,50533.0,132.69,132.75,132.59,132.67,50533.0
2025-06-18 11:00:00,132.67,132.95,132.64,132.81,77335.0,132.67,132.95,132.64,132.81,77335.0
2025-06-18 11:05:00,132.81,133.02,132.78,132.96,18456.0,132.81,133.02,132.78,132.96,18456.0
2025-06-18 11:10:00,132.96,133.03,132.91,132.97,17471.0,132.96,133.03,132.91,132.97,17471.0
2025-06-18 11:15:00,133.0,133.1,132.98,133.0,12517.0,133.0,133.1,132.98,133.0,12517.0
2025-06-18 11:20:00,132.99,133.28,132.9,133.22,25355.0,132.99,133.28,132.9,133.22,25355.0
2025-06-18 11:25:00,133.24,133.37,133.2,133.21,29382.0,133.24,133.37,133.2,133.21,29382.0
2025-06-18 11:30:00,133.19,133.34,133.15,133.3,55690.0,133.19,133.34,133.15,133.3,55690.0
2025-06-18 11:35:00,133.3,133.3,133.01,133.11,25646.0,133.3,133.3,133.01,133.11,25646.0
2025-06-18 11:40:00,133.1,133.13,132.96,132.99,50153.0,133.1,133.13,132.96,132.99,50153.0
2025-06-18 11:45:00,133.0,133.0,132.87,132.88,16429.0,133.0,133.0,132.87,132.88,16429.0
2025-06-18 11:50:00,132.88,133.12,132.88,133.09,15758.0,132.88,133.12,132.88,133.09,15758.0
2025-06-18 11:55:00,133.09,133.11,132.82,132.86,30149.0,133.09,133.11,132.82,132.86,30149.0
2025-06-18 12:00:00,132.85,132.97,132.85,132.9,49695.0,132.85,132.97,132.85,132.9,49695.0
2025-06-18 12:05:00,132.9,133.21,132.89,133.19,33918.0,132.9,133.21,132.89,133.19,33918.0
2025-06-18 12:10:00,133.2,133.2,133.11,133.14,11542.0,133.2,133.2,133.11,133.14,11542.0
2025-06-18 12:15:00,133.11,133.11,132.96,132.97,16152.0,133.11,133.11,132.96,132.97,16152.0
2025-06-18 12:20:00,132.95,132.98,132.89,132.93,21813.0,132.95,132.98,132.89,132.93,21813.0
2025-06-18 12:25:00,132.92,132.92,132.83,132.88,22753.0,132.92,132.92,132.83,132.88,22753.0
2025-06-18 12:30:00,132.88,132.94,132.84,132.84,19708.0,132.88,132.94,132.84,132.84,19708.0
2025-06-18 12:35:00,132.85,132.9,132.81,132.81,13511.0,132.85,132.9,132.81,132.81,13511.0
2025-06-18 12:40:00,132.84,132.87,132.78,132.83,12262.0,132.84,132.87,132.78,132.83,12262.0
2025-06-18 12:45:00,132.83,132.84,132.73,132.83,11724.0,132.83,132.84,132.73,132.83,11724.0
2025-06-18 12:50:00,132.83,132.99,132.83,132.88,13645.0,132.83,132.99,132.83,132.88,13645.0
2025-06-18 12:55:00,132.85,132.91,132.84,132.86,6505.0,132.85,132.91,132.84,132.86,6505.0
2025-06-18 13:00:00,132.83,132.86,132.78,132.81,10614.0,132.83,132.86,132.78,132.81,10614.0
2025-06-18 13:05:00,132.81,132.84,132.74,132.79,10114.0,132.81,132.84,132.74,132.79,10114.0
2025-06-18 13:10:00,132.83,132.85,132.77,132.78,6324.0,132.83,132.85,132.77,132.78,6324.0
2025-06-18 13:15:00,132.8,132.93,132.77,132.93,7491.0,132.8,132.93,132.77,132.93,7491.0
2025-06-18 13:20:00,132.97,132.97,132.9,132.94,6302.0,132.97,132.97,132.9,132.94,6302.0
2025-06-18 13:25:00,132.93,132.96,132.9,132.93,11776.0,132.93,132.96,132.9,132.93,11776.0
2025-06-18 13:30:00,132.93,132.94,132.75,132.81,9345.0,132.93,132.94,132.75,132.81,9345.0
2025-06-18 13:35:00,132.83,132.96,132.79,132.94,11078.0,132.83,132.96,132.79,132.94,11078.0
2025-06-18 13:40:00,132.95,133.05,132.92,133.0,9260.0,132.95,133.05,132.92,133.0,9260.0
2025-06-18 13:45:00,133.0,133.12,132.97,133.04,13601.0,133.0,133.12,132.97,133.04,13601.0
2025-06-18 13:50:00,133.04,133.15,132.99,133.1,10124.0,133.04,133.15,132.99,133.1,10124.0
2025-06-18 13:55:00,133.11,133.19,133.1,133.19,8879.0,133.11,133.19,133.1,133.19,8879.0
2025-06-18 14:00:00,133.2,133.36,132.88,132.88,17582.0,133.2,133.36,132.88,132.88,17582.0
2025-06-18 14:05:00,132.9,132.98,132.86,132.92,12440.0,132.9,132.98,132.86,132.92,12440.0
2025-06-18 14:10:00,132.9,133.06,132.86,133.06,10873.0,132.9,133.06,132.86,133.06,10873.0
2025-06-18 14:15:00,133.02,133.07,132.94,132.94,18729.0,133.02,133.07,132.94,132.94,18729.0
2025-06-18 14:20:00,132.94,133.0,132.89,132.99,19158.0,132.94,133.0,132.89,132.99,19158.0
2025-06-18 14:25:00,132.97,133.02,132.85,132.89,16767.0,132.97,133.02,132.85,132.89,16767.0
2025-06-18 14:30:00,132.87,133.01,132.85,132.96,17341.0,132.87,133.01,132.85,132.96,17341.0
2025-06-18 14:35:00,132.95,132.96,132.79,132.89,26473.0,132.95,132.96,132.79,132.89,26473.0
2025-06-18 14:40:00,132.88,133.08,132.85,133.02,20256.0,132.88,133.08,132.85,133.02,20256.0
2025-06-18 14:45:00,133.0,133.0,132.82,132.83,18621.0,133.0,133.0,132.82,132.83,18621.0
2025-06-18 14:50:00,132.87,132.93,132.79,132.88,20754.0,132.87,132.93,132.79,132.88,20754.0
2025-06-18 14:55:00,132.89,132.89,132.63,132.69,48341.0,132.89,132.89,132.63,132.69,48341.0
2025-06-18 15:00:00,132.69,132.73,132.58,132.7,31437.0,132.69,132.73,132.58,132.7,31437.0
2025-06-18 15:05:00,132.71,132.71,132.43,132.43,18426.0,132.71,132.71,132.43,132.43,18426.0
2025-06-18 15:10:00,132.43,132.6,132.27,132.48,36512.0,132.43,132.6,132.27,132.48,36512.0
2025-06-18 15:15:00,132.49,132.58,132.42,132.54,19138.0,132.49,132.58,132.42,132.54,19138.0
2025-06-18 15:20:00,132.56,132.69,132.53,132.66,38110.0,132.56,132.69,132.53,132.66,38110.0
2025-06-18 15:25:00,132.66,132.69,132.46,132.5,39599.0,132.66,132.69,132.46,132.5,39599.0
2025-06-18 15:30:00,132.46,132.61,132.43,132.57,41159.0,132.46,132.61,132.43,132.57,41159.0
2025-06-18 15:35:00,132.57,132.68,132.54,132.56,27159.0,132.57,132.68,132.54,132.56,27159.0
2025-06-18 15:40:00,132.56,132.81,132.55,132.81,40672.0,132.56,132.81,132.55,132.81,40672.0
2025-06-18 15:45:00,132.81,132.89,132.72,132.75,44618.0,132.81,132.89,132.72,132.75,44618.0
2025-06-18 15:50:00,132.73,132.77,132.47,132.47,76330.0,132.73,132.77,132.47,132.47,76330.0
2025-06-18 15:55:00,132.49,132.54,132.31,132.43,237408.0,132.49,132.54,132.31,132.43,237408.0
2025-06-20 09:30:00,133.66,133.68,132.69,133.04,895030.0,133.66,133.68,132.69,133.04,895030.0
2025-06-20 09:35:00,133.04,133.47,132.6,132.93,43406.0,133.04,133.47,132.6,132.93,43406.0
2025-06-20 09:40:00,133.0,133.01,132.56,132.84,26093.0,133.0,133.01,132.56,132.84,26093.0
2025-06-20 09:45:00,132.8,132.89,132.54,132.78,24851.0,132.8,132.89,132.54,132.78,24851.0
2025-06-20 09:50:00,132.74,132.76,132.48,132.58,20878.0,132.74,132.76,132.48,132.58,20878.0
2025-06-20 09:55:00,132.58,132.62,132.19,132.44,32498.0,132.58,132.62,132.19,132.44,32498.0
2025-06-20 10:00:00,132.48,132.55,131.99,132.29,25974.0,132.48,132.55,131.99,132.29,25974.0
2025-06-20 10:05:00,132.2,132.2,132.04,132.13,13817.0,132.2,132.2,132.04,132.13,13817.0
2025-06-20 10:10:00,132.13,132.39,132.13,132.34,31348.0,132.13,132.39,132.13,132.34,31348.0
2025-06-20 10:15:00,132.34,132.52,132.16,132.49,33851.0,132.34,132.52,132.16,132.49,33851.0
2025-06-20 10:20:00,132.56,132.57,132.25,132.31,21480.0,132.56,132.57,132.25,132.31,21480.0
2025-06-20 10:25:00,132.29,132.43,132.19,132.27,24519.0,132.29,132.43,132.19,132.27,24519.0
2025-06-20 10:30:00,132.24,132.45,132.24,132.28,25760.0,132.24,132.45,132.24,132.28,25760.0
2025-06-20 10:35:00,132.32,132.45,132.31,132.38,20474.0,132.32,132.45,132.31,132.38,20474.0
2025-06-20 10:40:00,132.4,132.45,132.15,132.37,22012.0,132.4,132.45,132.15,132.37,22012.0
2025-06-20 10:45:00,132.33,132.47,132.25,132.33,19623.0,132.33,132.47,132.25,132.33,19623.0
2025-06-20 10:50:00,132.33,132.63,132.22,132.57,26107.0,132.33,132.63,132.22,132.57,26107.0
2025-06-20 10:55:00,132.56,132.66,132.49,132.53,11907.0,132.56,132.66,132.49,132.53,11907.0
2025-06-20 11:00:00,132.51,132.73,132.49,132.72,8109.0,132.51,132.73,132.49,132.72,8109.0
2025-06-20 11:05:00,132.77,132.87,132.75,132.84,9930.0,132.77,132.87,132.75,132.84,9930.0
2025-06-20 11:10:00,132.86,132.89,132.76,132.77,31365.0,132.86,132.89,132.76,132.77,31365.0
2025-06-20 11:15:00,132.77,132.86,132.7,132.81,23491.0,132.77,132.86,132.7,132.81,23491.0
2025-06-20 11:20:00,132.79,132.87,132.65,132.84,33291.0,132.79,132.87,132.65,132.84,33291.0
2025-06-20 11:25:00,132.85,133.01,132.82,133.0,29787.0,132.85,133.01,132.82,133.0,29787.0
2025-06-20 11:30:00,133.0,133.1,132.98,133.1,28712.0,133.0,133.1,132.98,133.1,28712.0
2025-06-20 11:35:00,133.06,133.08,132.93,132.98,14656.0,133.06,133.08,132.93,132.98,14656.0
2025-06-20 11:40:00,132.97,133.04,132.89,132.95,18622.0,132.97,133.04,132.89,132.95,18622.0
2025-06-20 11:45:00,132.94,133.0,132.93,132.96,19039.0,132.94,133.0,132.93,132.96,19039.0
2025-06-20 11:50:00,132.93,132.94,132.69,132.69,21595.0,132.93,132.94,132.69,132.69,21595.0
2025-06-20 11:55:00,132.67,132.73,132.57,132.61,27741.0,132.67,132.73,132.57,132.61,27741.0
2025-06-20 12:00:00,132.6,132.61,132.37,132.53,21432.0,132.6,132.61,132.37,132.53,21432.0
2025-06-20 12:05:00,132.53,132.59,132.45,132.58,28779.0,132.53,132.59,132.45,132.58,28779.0
2025-06-20 12:10:00,132.58,132.61,132.45,132.45,34369.0,132.58,132.61,132.45,132.45,34369.0
2025-06-20 12:15:00,132.44,132.66,132.43,132.65,16889.0,132.44,132.66,132.43,132.65,16889.0
2025-06-20 12:20:00,132.65,132.65,132.45,132.57,16518.0,132.65,132.65,132.45,132.57,16518.0
2025-06-20 12:25:00,132.56,132.64,132.55,132.64,9638.0,132.56,132.64,132.55,132.64,9638.0
2025-06-20 12:30:00,132.64,132.78,132.62,132.76,12011.0,132.64,132.78,132.62,132.76,12011.0
2025-06-20 12:35:00,132.77,132.88,132.76,132.88,8581.0,132.77,132.88,132.76,132.88,8581.0
2025-06-20 12:40:00,132.88,132.88,132.8,132.85,6410.0,132.88,132.88,132.8,132.85,6410.0
2025-06-20 12:45:00,132.87,132.87,132.65,132.65,36834.0,132.87,132.87,132.65,132.65,36834.0
2025-06-20 12:50:00,132.66,132.75,132.65,132.72,16611.0,132.66,132.75,132.65,132.72,16611.0
2025-06-20 12:55:00,132.72,132.77,132.65,132.7,15951.0,132.72,132.77,132.65,132.7,15951.0
2025-06-20 13:00:00,132.72,132.83,132.72,132.78,23811.0,132.72,132.83,132.72,132.78,23811.0
2025-06-20 13:05:00,132.78,132.93,132.78,132.89,18221.0,132.78,132.93,132.78,132.89,18221.0
2025-06-20 13:10:00,132.89,132.97,132.87,132.9,8164.0,132.89,132.97,132.87,132.9,8164.0
2025-06-20 13:15:00,132.94,133.01,132.88,132.88,10087.0,132.94,133.01,132.88,132.88,10087.0
2025-06-20 13:20:00,132.85,132.92,132.82,132.91,7783.0,132.85,132.92,132.82,132.91,7783.0
2025-06-20 13:25:00,132.89,132.94,132.81,132.85,10167.0,132.89,132.94,132.81,132.85,10167.0
2025-06-20 13:30:00,132.82,132.88,132.76,132.77,9359.0,132.82,132.88,132.76,132.77,9359.0
2025-06-20 13:35:00,132.77,132.8,132.66,132.79,14017.0,132.77,132.8,132.66,132.79,14017.0
2025-06-20 13:40:00,132.8,132.83,132.7,132.7,11188.0,132.8,132.83,132.7,132.7,11188.0
2025-06-20 13:45:00,132.72,132.74,132.61,132.63,49507.0,132.72,132.74,132.61,132.63,49507.0
2025-06-20 13:50:00,132.68,132.7,132.63,132.63,9605.0,132.68,132.7,132.63,132.63,9605.0
2025-06-20 13:55:00,132.66,132.71,132.64,132.66,12583.0,132.66,132.71,132.64,132.66,12583.0
2025-06-20 14:00:00,132.66,132.77,132.66,132.75,19149.0,132.66,132.77,132.66,132.75,19149.0
2025-06-20 14:05:00,132.74,132.84,132.7,132.83,29354.0,132.74,132.84,132.7,132.83,29354.0
2025-06-20 14:10:00,132.83,132.97,132.82,132.95,11412.0,132.83,132.97,132.82,132.95,11412.0
2025-06-20 14:15:00,132.93,133.1,132.93,133.1,13436.0,132.93,133.1,132.93,133.1,13436.0
2025-06-20 14:20:00,133.09,133.11,133.0,133.05,14402.0,133.09,133.11,133.0,133.05,14402.0
2025-06-20 14:25:00,133.06,133.07,132.92,132.93,41438.0,133.06,133.07,132.92,132.93,41438.0
2025-06-20 14:30:00,132.92,133.02,132.92,132.97,33474.0,132.92,133.02,132.92,132.97,33474.0
2025-06-20 14:35:00,132.97,133.02,132.92,132.94,15153.0,132.97,133.02,132.92,132.94,15153.0
2025-06-20 14:40:00,132.93,132.93,132.83,132.88,12702.0,132.93,132.93,132.83,132.88,12702.0
2025-06-20 14:45:00,132.87,132.88,132.82,132.85,11115.0,132.87,132.88,132.82,132.85,11115.0
2025-06-20 14:50:00,132.84,132.85,132.73,132.73,14399.0,132.84,132.85,132.73,132.73,14399.0
2025-06-20 14:55:00,132.72,132.73,132.57,132.69,16462.0,132.72,132.73,132.57,132.69,16462.0
2025-06-20 15:00:00,132.67,132.68,132.54,132.56,15324.0,132.67,132.68,132.54,132.56,15324.0
2025-06-20 15:05:00,132.56,132.67,132.54,132.57,29851.0,132.56,132.67,132.54,132.57,29851.0
2025-06-20 15:10:00,132.57,132.71,132.54,132.66,24609.0,132.57,132.71,132.54,132.66,24609.0
2025-06-20 15:15:00,132.67,132.7,132.61,132.7,20940.0,132.67,132.7,132.61,132.7,20940.0
2025-06-20 15:20:00,132.71,132.74,132.67,132.68,22012.0,132.71,132.74,132.67,132.68,22012.0
2025-06-20 15:25:00,132.66,132.69,132.48,132.52,30321.0,132.66,132.69,132.48,132.52,30321.0
2025-06-20 15:30:00,132.54,132.65,132.52,132.59,43382.0,132.54,132.65,132.52,132.59,43382.0
2025-06-20 15:35:00,132.58,132.64,132.46,132.48,41814.0,132.58,132.64,132.46,132.48,41814.0
2025-06-20 15:40:00,132.48,132.5,132.37,132.47,32804.0,132.48,132.5,132.37,132.47,32804.0
2025-06-20 15:45:00,132.48,132.54,132.41,132.43,46595.0,132.48,132.54,132.41,132.43,46595.0
2025-06-20 15:50:00,132.42,132.82,132.42,132.79,96480.0,132.42,132.82,132.42,132.79,96480.0
2025-06-20 15:55:00,132.77,133.08,132.65,133.05,776640.0,132.77,133.08,132.65,133.05,776640.0